date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,84.05,84.21,84.05,84.21,58200.0,62.0359,62.154,62.0359,62.154,58200.0
2005-01-03 09:35:00,84.21,84.42,84.21,84.27,27100.0,62.154,62.309,62.154,62.1983,27100.0
2005-01-03 09:40:00,84.25,84.25,83.99,84.12,35900.0,62.1835,62.1835,61.9916,62.0876,35900.0
2005-01-03 09:45:00,84.13,84.19,84.07,84.15,22000.0,62.095,62.1393,62.0507,62.1097,22000.0
2005-01-03 09:50:00,84.15,84.24,84.14,84.24,18500.0,62.1097,62.1762,62.1024,62.1762,18500.0
2005-01-03 09:55:00,84.25,84.34,84.23,84.31,24600.0,62.1835,62.25,62.1688,62.2278,24600.0
2005-01-03 10:00:00,84.34,84.43,84.3,84.34,23900.0,62.25,62.3164,62.2204,62.25,23900.0
2005-01-03 10:05:00,84.34,84.34,84.02,84.12,40500.0,62.25,62.25,62.0138,62.0876,40500.0
2005-01-03 10:10:00,84.16,84.28,84.12,84.17,25500.0,62.1171,62.2057,62.0876,62.1245,25500.0
2005-01-03 10:15:00,84.19,84.21,84.01,84.11,19300.0,62.1393,62.154,62.0064,62.0802,19300.0
2005-01-03 10:20:00,84.13,84.32,83.99,84.29,39800.0,62.095,62.2352,61.9916,62.2131,39800.0
2005-01-03 10:25:00,84.27,84.28,84.17,84.25,9300.0,62.1983,62.2057,62.1245,62.1835,9300.0
2005-01-03 10:30:00,84.25,84.33,84.17,84.31,16100.0,62.1835,62.2426,62.1245,62.2278,16100.0
2005-01-03 10:35:00,84.32,84.32,84.22,84.28,15400.0,62.2352,62.2352,62.1614,62.2057,15400.0
2005-01-03 10:40:00,84.29,84.33,84.27,84.28,13100.0,62.2131,62.2426,62.1983,62.2057,13100.0
2005-01-03 10:45:00,84.29,84.3,84.18,84.25,17200.0,62.2131,62.2204,62.1319,62.1835,17200.0
2005-01-03 10:50:00,84.24,84.28,84.17,84.23,14200.0,62.1762,62.2057,62.1245,62.1688,14200.0
2005-01-03 10:55:00,84.22,84.27,84.18,84.25,10800.0,62.1614,62.1983,62.1319,62.1835,10800.0
2005-01-03 11:00:00,84.24,84.24,84.05,84.22,27000.0,62.1762,62.1762,62.0359,62.1614,27000.0
2005-01-03 11:05:00,84.2,84.31,84.11,84.3,24800.0,62.1466,62.2278,62.0802,62.2204,24800.0
2005-01-03 11:10:00,84.29,84.34,84.29,84.34,7600.0,62.2131,62.25,62.2131,62.25,7600.0
2005-01-03 11:15:00,84.33,84.34,84.32,84.33,5000.0,62.2426,62.25,62.2352,62.2426,5000.0
2005-01-03 11:20:00,84.33,84.39,84.33,84.34,16400.0,62.2426,62.2869,62.2426,62.25,16400.0
2005-01-03 11:25:00,84.37,84.39,84.32,84.39,7200.0,62.2721,62.2869,62.2352,62.2869,7200.0
2005-01-03 11:30:00,84.39,84.43,84.37,84.43,23100.0,62.2869,62.3164,62.2721,62.3164,23100.0
2005-01-03 11:35:00,84.43,84.51,84.43,84.49,68700.0,62.3164,62.3754,62.3164,62.3607,68700.0
2005-01-03 11:40:00,84.5,84.64,84.49,84.62,53900.0,62.3681,62.4714,62.3607,62.4566,53900.0
2005-01-03 11:45:00,84.62,84.67,84.6,84.67,13600.0,62.4566,62.4935,62.4419,62.4935,13600.0
2005-01-03 11:50:00,84.67,84.75,84.64,84.65,37800.0,62.4935,62.5526,62.4714,62.4788,37800.0
2005-01-03 11:55:00,84.64,84.64,84.5,84.53,21000.0,62.4714,62.4714,62.3681,62.3902,21000.0
2005-01-03 12:00:00,84.52,84.54,84.49,84.5,8400.0,62.3828,62.3976,62.3607,62.3681,8400.0
2005-01-03 12:05:00,84.5,84.5,84.37,84.41,49800.0,62.3681,62.3681,62.2721,62.3016,49800.0
2005-01-03 12:10:00,84.41,84.5,84.41,84.5,11800.0,62.3016,62.3681,62.3016,62.3681,11800.0
2005-01-03 12:15:00,84.5,84.5,84.34,84.36,14200.0,62.3681,62.3681,62.25,62.2647,14200.0
2005-01-03 12:20:00,84.36,84.4,84.35,84.37,6900.0,62.2647,62.2943,62.2573,62.2721,6900.0
2005-01-03 12:25:00,84.4,84.4,84.36,84.39,8700.0,62.2943,62.2943,62.2647,62.2869,8700.0
2005-01-03 12:30:00,84.39,84.43,84.35,84.43,6500.0,62.2869,62.3164,62.2573,62.3164,6500.0
2005-01-03 12:35:00,84.43,84.44,84.39,84.41,9900.0,62.3164,62.3238,62.2869,62.3016,9900.0
2005-01-03 12:40:00,84.41,84.44,84.39,84.44,6900.0,62.3016,62.3238,62.2869,62.3238,6900.0
2005-01-03 12:45:00,84.44,84.5,84.43,84.5,9400.0,62.3238,62.3681,62.3164,62.3681,9400.0
2005-01-03 12:50:00,84.5,84.55,84.49,84.51,11300.0,62.3681,62.405,62.3607,62.3754,11300.0
2005-01-03 12:55:00,84.5,84.55,84.49,84.51,10300.0,62.3681,62.405,62.3607,62.3754,10300.0
2005-01-03 13:00:00,84.51,84.59,84.51,84.59,9700.0,62.3754,62.4345,62.3754,62.4345,9700.0
2005-01-03 13:05:00,84.59,84.59,84.53,84.53,22900.0,62.4345,62.4345,62.3902,62.3902,22900.0
2005-01-03 13:10:00,84.54,84.59,84.53,84.57,8200.0,62.3976,62.4345,62.3902,62.4197,8200.0
2005-01-03 13:15:00,84.56,84.56,84.54,84.54,6800.0,62.4123,62.4123,62.3976,62.3976,6800.0
2005-01-03 13:20:00,84.57,84.59,84.52,84.52,23200.0,62.4197,62.4345,62.3828,62.3828,23200.0
2005-01-03 13:25:00,84.47,84.47,84.35,84.35,13800.0,62.3459,62.3459,62.2573,62.2573,13800.0
2005-01-03 13:30:00,84.36,84.36,84.3,84.3,13900.0,62.2647,62.2647,62.2204,62.2204,13900.0
2005-01-03 13:35:00,84.3,84.34,84.3,84.32,11800.0,62.2204,62.25,62.2204,62.2352,11800.0
2005-01-03 13:40:00,84.31,84.32,84.19,84.19,12700.0,62.2278,62.2352,62.1393,62.1393,12700.0
2005-01-03 13:45:00,84.19,84.19,84.15,84.16,11700.0,62.1393,62.1393,62.1097,62.1171,11700.0
2005-01-03 13:50:00,84.15,84.16,84.14,84.15,16100.0,62.1097,62.1171,62.1024,62.1097,16100.0
2005-01-03 13:55:00,84.15,84.17,84.07,84.07,25000.0,62.1097,62.1245,62.0507,62.0507,25000.0
2005-01-03 14:00:00,84.07,84.15,84.04,84.1,30400.0,62.0507,62.1097,62.0285,62.0728,30400.0
2005-01-03 14:05:00,84.1,84.1,84.03,84.07,4700.0,62.0728,62.0728,62.0212,62.0507,4700.0
2005-01-03 14:10:00,84.05,84.15,84.04,84.14,11400.0,62.0359,62.1097,62.0285,62.1024,11400.0
2005-01-03 14:15:00,84.12,84.13,84.03,84.05,6000.0,62.0876,62.095,62.0212,62.0359,6000.0
2005-01-03 14:20:00,84.06,84.07,84.04,84.05,10500.0,62.0433,62.0507,62.0285,62.0359,10500.0
2005-01-03 14:25:00,84.04,84.04,83.88,83.89,17500.0,62.0285,62.0285,61.9104,61.9178,17500.0
2005-01-03 14:30:00,83.89,83.96,83.89,83.96,14000.0,61.9178,61.9695,61.9178,61.9695,14000.0
2005-01-03 14:35:00,83.97,83.98,83.94,83.95,27300.0,61.9769,61.9843,61.9547,61.9621,27300.0
2005-01-03 14:40:00,83.95,83.97,83.89,83.9,17600.0,61.9621,61.9769,61.9178,61.9252,17600.0
2005-01-03 14:45:00,83.91,83.93,83.91,83.93,3000.0,61.9326,61.9474,61.9326,61.9474,3000.0
2005-01-03 14:50:00,83.93,83.97,83.92,83.94,24000.0,61.9474,61.9769,61.94,61.9547,24000.0
2005-01-03 14:55:00,83.95,83.95,83.89,83.91,12700.0,61.9621,61.9621,61.9178,61.9326,12700.0
2005-01-03 15:00:00,83.9,83.98,83.89,83.98,26600.0,61.9252,61.9843,61.9178,61.9843,26600.0
2005-01-03 15:05:00,83.98,83.99,83.94,83.95,29200.0,61.9843,61.9916,61.9547,61.9621,29200.0
2005-01-03 15:10:00,83.95,83.99,83.93,83.94,13100.0,61.9621,61.9916,61.9474,61.9547,13100.0
2005-01-03 15:15:00,83.95,83.97,83.82,83.82,12700.0,61.9621,61.9769,61.8662,61.8662,12700.0
2005-01-03 15:20:00,83.81,83.86,83.8,83.86,13900.0,61.8588,61.8957,61.8514,61.8957,13900.0
2005-01-03 15:25:00,83.87,83.9,83.83,83.9,9400.0,61.9031,61.9252,61.8735,61.9252,9400.0
2005-01-03 15:30:00,83.88,83.88,83.76,83.76,19700.0,61.9104,61.9104,61.8219,61.8219,19700.0
2005-01-03 15:35:00,83.75,83.76,83.56,83.56,39000.0,61.8145,61.8219,61.6743,61.6743,39000.0
2005-01-03 15:40:00,83.57,83.7,83.56,83.7,29100.0,61.6816,61.7776,61.6743,61.7776,29100.0
2005-01-03 15:45:00,83.7,83.7,83.56,83.57,19800.0,61.7776,61.7776,61.6743,61.6816,19800.0
2005-01-03 15:50:00,83.57,83.71,83.54,83.55,45300.0,61.6816,61.785,61.6595,61.6669,45300.0
2005-01-03 15:55:00,83.55,83.71,83.55,83.71,51500.0,61.6669,61.785,61.6669,61.785,51500.0
2005-01-04 09:30:00,83.8,83.8,83.8,83.8,0.0,61.8514,61.8514,61.8514,61.8514,0.0
2005-01-04 09:35:00,84.0,84.09,83.91,83.94,78400.0,61.999,62.0654,61.9326,61.9547,78400.0
2005-01-04 09:40:00,83.96,84.1,83.96,84.04,24700.0,61.9695,62.0728,61.9695,62.0285,24700.0
2005-01-04 09:45:00,84.04,84.04,83.96,84.02,26300.0,62.0285,62.0285,61.9695,62.0138,26300.0
2005-01-04 09:50:00,84.0,84.04,83.97,84.04,12100.0,61.999,62.0285,61.9769,62.0285,12100.0
2005-01-04 09:55:00,84.04,84.04,83.85,83.87,7000.0,62.0285,62.0285,61.8883,61.9031,7000.0
2005-01-04 10:00:00,83.87,84.04,83.87,84.03,16600.0,61.9031,62.0285,61.9031,62.0212,16600.0
2005-01-04 10:05:00,84.02,84.14,84.01,84.11,18800.0,62.0138,62.1024,62.0064,62.0802,18800.0
2005-01-04 10:10:00,84.11,84.17,84.08,84.14,29100.0,62.0802,62.1245,62.0581,62.1024,29100.0
2005-01-04 10:15:00,84.15,84.2,84.05,84.06,28200.0,62.1097,62.1466,62.0359,62.0433,28200.0
2005-01-04 10:20:00,84.07,84.08,83.97,83.98,8900.0,62.0507,62.0581,61.9769,61.9843,8900.0
2005-01-04 10:25:00,83.97,84.11,83.96,84.07,24200.0,61.9769,62.0802,61.9695,62.0507,24200.0
2005-01-04 10:30:00,84.07,84.07,84.0,84.02,29600.0,62.0507,62.0507,61.999,62.0138,29600.0
2005-01-04 10:35:00,84.1,84.19,84.09,84.13,33800.0,62.0728,62.1393,62.0654,62.095,33800.0
2005-01-04 10:40:00,84.13,84.14,84.0,84.0,20000.0,62.095,62.1024,61.999,61.999,20000.0
2005-01-04 10:45:00,83.98,84.04,83.9,83.95,25900.0,61.9843,62.0285,61.9252,61.9621,25900.0
2005-01-04 10:50:00,83.95,83.99,83.91,83.97,9800.0,61.9621,61.9916,61.9326,61.9769,9800.0
2005-01-04 10:55:00,83.97,83.99,83.91,83.99,12500.0,61.9769,61.9916,61.9326,61.9916,12500.0
2005-01-04 11:00:00,83.99,84.0,83.87,83.96,10400.0,61.9916,61.999,61.9031,61.9695,10400.0
2005-01-04 11:05:00,83.96,84.0,83.92,83.98,6900.0,61.9695,61.999,61.94,61.9843,6900.0
2005-01-04 11:10:00,83.99,84.02,83.99,84.0,13300.0,61.9916,62.0138,61.9916,61.999,13300.0
2005-01-04 11:15:00,84.0,84.08,84.0,84.07,13300.0,61.999,62.0581,61.999,62.0507,13300.0
2005-01-04 11:20:00,84.06,84.15,84.06,84.1,11700.0,62.0433,62.1097,62.0433,62.0728,11700.0
2005-01-04 11:25:00,84.13,84.15,84.08,84.15,5500.0,62.095,62.1097,62.0581,62.1097,5500.0
2005-01-04 11:30:00,84.15,84.23,84.15,84.2,6200.0,62.1097,62.1688,62.1097,62.1466,6200.0
2005-01-04 11:35:00,84.2,84.39,84.2,84.39,16600.0,62.1466,62.2869,62.1466,62.2869,16600.0
2005-01-04 11:40:00,84.42,84.49,84.33,84.33,22500.0,62.309,62.3607,62.2426,62.2426,22500.0
2005-01-04 11:45:00,84.35,84.35,84.32,84.33,6600.0,62.2573,62.2573,62.2352,62.2426,6600.0
2005-01-04 11:50:00,84.32,84.33,84.3,84.31,11100.0,62.2352,62.2426,62.2204,62.2278,11100.0
2005-01-04 11:55:00,84.32,84.34,84.32,84.33,5600.0,62.2352,62.25,62.2352,62.2426,5600.0
2005-01-04 12:00:00,84.32,84.34,84.27,84.27,18800.0,62.2352,62.25,62.1983,62.1983,18800.0
2005-01-04 12:05:00,84.22,84.25,84.2,84.21,7700.0,62.1614,62.1835,62.1466,62.154,7700.0
2005-01-04 12:10:00,84.19,84.21,83.96,83.96,12200.0,62.1393,62.154,61.9695,61.9695,12200.0
2005-01-04 12:15:00,83.96,83.97,83.93,83.96,5300.0,61.9695,61.9769,61.9474,61.9695,5300.0
2005-01-04 12:20:00,83.96,84.06,83.96,84.06,7000.0,61.9695,62.0433,61.9695,62.0433,7000.0
2005-01-04 12:25:00,84.06,84.13,84.0,84.13,4300.0,62.0433,62.095,61.999,62.095,4300.0
2005-01-04 12:30:00,84.12,84.17,84.1,84.17,7600.0,62.0876,62.1245,62.0728,62.1245,7600.0
2005-01-04 12:35:00,84.16,84.16,84.02,84.03,13700.0,62.1171,62.1171,62.0138,62.0212,13700.0
2005-01-04 12:40:00,84.04,84.04,83.93,83.94,7500.0,62.0285,62.0285,61.9474,61.9547,7500.0
2005-01-04 12:45:00,83.95,84.0,83.95,83.96,20200.0,61.9621,61.999,61.9621,61.9695,20200.0
2005-01-04 12:50:00,83.95,84.03,83.9,83.9,20400.0,61.9621,62.0212,61.9252,61.9252,20400.0
2005-01-04 12:55:00,83.9,83.93,83.76,83.78,17600.0,61.9252,61.9474,61.8219,61.8366,17600.0
2005-01-04 13:00:00,83.76,83.9,83.73,83.89,11900.0,61.8219,61.9252,61.7997,61.9178,11900.0
2005-01-04 13:05:00,83.88,83.88,83.82,83.82,4300.0,61.9104,61.9104,61.8662,61.8662,4300.0
2005-01-04 13:10:00,83.83,83.83,83.79,83.8,9200.0,61.8735,61.8735,61.844,61.8514,9200.0
2005-01-04 13:15:00,83.79,83.8,83.64,83.65,16500.0,61.844,61.8514,61.7333,61.7407,16500.0
2005-01-04 13:20:00,83.66,83.68,83.6,83.62,5600.0,61.7481,61.7628,61.7038,61.7185,5600.0
2005-01-04 13:25:00,83.61,83.67,83.56,83.67,6100.0,61.7112,61.7555,61.6743,61.7555,6100.0
2005-01-04 13:30:00,83.66,83.73,83.63,83.63,3600.0,61.7481,61.7997,61.7259,61.7259,3600.0
2005-01-04 13:35:00,83.6,83.6,83.48,83.56,9900.0,61.7038,61.7038,61.6152,61.6743,9900.0
2005-01-04 13:40:00,83.57,83.63,83.57,83.6,7600.0,61.6816,61.7259,61.6816,61.7038,7600.0
2005-01-04 13:45:00,83.58,83.63,83.58,83.63,1900.0,61.689,61.7259,61.689,61.7259,1900.0
2005-01-04 13:50:00,83.62,83.68,83.62,83.66,3500.0,61.7185,61.7628,61.7185,61.7481,3500.0
2005-01-04 13:55:00,83.61,83.69,83.61,83.69,6100.0,61.7112,61.7702,61.7112,61.7702,6100.0
2005-01-04 14:00:00,83.69,83.75,83.66,83.75,31600.0,61.7702,61.8145,61.7481,61.8145,31600.0
2005-01-04 14:05:00,83.75,83.75,83.58,83.59,59500.0,61.8145,61.8145,61.689,61.6964,59500.0
2005-01-04 14:10:00,83.59,83.6,83.5,83.51,11400.0,61.6964,61.7038,61.63,61.6374,11400.0
2005-01-04 14:15:00,83.51,83.53,83.27,83.29,13500.0,61.6374,61.6521,61.4602,61.475,13500.0
2005-01-04 14:20:00,83.3,83.39,83.17,83.17,13500.0,61.4824,61.5488,61.3864,61.3864,13500.0
2005-01-04 14:25:00,83.17,83.18,82.78,83.05,30500.0,61.3864,61.3938,61.0986,61.2978,30500.0
2005-01-04 14:30:00,83.04,83.04,82.9,82.92,10600.0,61.2905,61.2905,61.1871,61.2019,10600.0
2005-01-04 14:35:00,82.93,82.95,82.71,82.73,15200.0,61.2093,61.224,61.0469,61.0617,15200.0
2005-01-04 14:40:00,82.73,82.82,82.6,82.6,20100.0,61.0617,61.1281,60.9657,60.9657,20100.0
2005-01-04 14:45:00,82.6,82.6,82.35,82.46,26900.0,60.9657,60.9657,60.7812,60.8624,26900.0
2005-01-04 14:50:00,82.47,82.55,82.27,82.29,31300.0,60.8698,60.9288,60.7221,60.7369,31300.0
2005-01-04 14:55:00,82.3,82.78,82.3,82.63,24900.0,60.7443,61.0986,60.7443,60.9878,24900.0
2005-01-04 15:00:00,82.64,82.67,82.55,82.58,15800.0,60.9952,61.0174,60.9288,60.9509,15800.0
2005-01-04 15:05:00,82.59,82.66,82.41,82.5,21700.0,60.9583,61.01,60.8255,60.8919,21700.0
2005-01-04 15:10:00,82.48,82.6,82.48,82.59,9700.0,60.8771,60.9657,60.8771,60.9583,9700.0
2005-01-04 15:15:00,82.58,82.59,82.53,82.54,16800.0,60.9509,60.9583,60.914,60.9214,16800.0
2005-01-04 15:20:00,82.54,82.58,82.49,82.5,19400.0,60.9214,60.9509,60.8845,60.8919,19400.0
2005-01-04 15:25:00,82.5,82.53,82.41,82.48,28300.0,60.8919,60.914,60.8255,60.8771,28300.0
2005-01-04 15:30:00,82.48,82.62,82.48,82.62,19900.0,60.8771,60.9805,60.8771,60.9805,19900.0
2005-01-04 15:35:00,82.62,82.73,82.62,82.67,27800.0,60.9805,61.0617,60.9805,61.0174,27800.0
2005-01-04 15:40:00,82.67,82.74,82.63,82.71,24100.0,61.0174,61.069,60.9878,61.0469,24100.0
2005-01-04 15:45:00,82.71,82.71,82.42,82.43,35000.0,61.0469,61.0469,60.8328,60.8402,35000.0
2005-01-04 15:50:00,82.43,82.48,82.4,82.4,30800.0,60.8402,60.8771,60.8181,60.8181,30800.0
2005-01-04 15:55:00,82.41,82.46,82.38,82.38,52700.0,60.8255,60.8624,60.8033,60.8033,52700.0
2005-01-05 09:35:00,82.26,82.49,82.21,82.36,45600.0,60.7148,60.8845,60.6778,60.7886,45600.0
2005-01-05 09:40:00,82.36,82.36,82.1,82.13,32500.0,60.7886,60.7886,60.5967,60.6188,32500.0
2005-01-05 09:45:00,82.13,82.42,82.13,82.37,31200.0,60.6188,60.8328,60.6188,60.7959,31200.0
2005-01-05 09:50:00,82.38,82.38,82.16,82.23,37200.0,60.8033,60.8033,60.6409,60.6926,37200.0
2005-01-05 09:55:00,82.2,82.21,82.0,82.06,24400.0,60.6705,60.6778,60.5229,60.5671,24400.0
2005-01-05 10:00:00,82.06,82.23,82.05,82.15,29500.0,60.5671,60.6926,60.5598,60.6336,29500.0
2005-01-05 10:05:00,82.2,82.34,82.07,82.25,50500.0,60.6705,60.7738,60.5745,60.7074,50500.0
2005-01-05 10:10:00,82.24,82.3,82.22,82.27,22300.0,60.7,60.7443,60.6852,60.7221,22300.0
2005-01-05 10:15:00,82.28,82.3,82.19,82.25,53000.0,60.7295,60.7443,60.6631,60.7074,53000.0
2005-01-05 10:20:00,82.24,82.25,82.18,82.23,41500.0,60.7,60.7074,60.6557,60.6926,41500.0
2005-01-05 10:25:00,82.2,82.2,82.1,82.16,35500.0,60.6705,60.6705,60.5967,60.6409,35500.0
2005-01-05 10:30:00,82.15,82.17,82.05,82.14,28800.0,60.6336,60.6483,60.5598,60.6262,28800.0
2005-01-05 10:35:00,82.15,82.15,81.94,82.02,26100.0,60.6336,60.6336,60.4786,60.5376,26100.0
2005-01-05 10:40:00,82.02,82.05,81.85,81.92,13900.0,60.5376,60.5598,60.4121,60.4638,13900.0
2005-01-05 10:45:00,81.91,82.08,81.9,81.95,21100.0,60.4564,60.5819,60.449,60.4859,21100.0
2005-01-05 10:50:00,81.95,81.99,81.85,81.93,20500.0,60.4859,60.5155,60.4121,60.4712,20500.0
2005-01-05 10:55:00,81.93,81.99,81.9,81.94,19900.0,60.4712,60.5155,60.449,60.4786,19900.0
2005-01-05 11:00:00,81.95,82.08,81.94,82.08,14400.0,60.4859,60.5819,60.4786,60.5819,14400.0
2005-01-05 11:05:00,82.1,82.18,82.03,82.05,28000.0,60.5967,60.6557,60.545,60.5598,28000.0
2005-01-05 11:10:00,82.05,82.08,81.91,81.91,23000.0,60.5598,60.5819,60.4564,60.4564,23000.0
2005-01-05 11:15:00,81.92,81.93,81.84,81.93,18000.0,60.4638,60.4712,60.4048,60.4712,18000.0
2005-01-05 11:20:00,81.98,81.99,81.79,81.79,15900.0,60.5081,60.5155,60.3679,60.3679,15900.0
2005-01-05 11:25:00,81.79,81.94,81.79,81.87,19900.0,60.3679,60.4786,60.3679,60.4269,19900.0
2005-01-05 11:30:00,81.8,82.01,81.8,81.9,19000.0,60.3752,60.5302,60.3752,60.449,19000.0
2005-01-05 11:35:00,81.83,81.91,81.82,81.85,7000.0,60.3974,60.4564,60.39,60.4121,7000.0
2005-01-05 11:40:00,81.85,81.99,81.85,81.98,11300.0,60.4121,60.5155,60.4121,60.5081,11300.0
2005-01-05 11:45:00,82.03,82.1,82.01,82.05,14600.0,60.545,60.5967,60.5302,60.5598,14600.0
2005-01-05 11:50:00,82.02,82.02,81.84,81.86,5600.0,60.5376,60.5376,60.4048,60.4195,5600.0
2005-01-05 11:55:00,81.86,81.89,81.82,81.87,16200.0,60.4195,60.4417,60.39,60.4269,16200.0
2005-01-05 12:00:00,81.87,81.93,81.87,81.89,4900.0,60.4269,60.4712,60.4269,60.4417,4900.0
2005-01-05 12:05:00,81.91,81.91,81.7,81.7,10200.0,60.4564,60.4564,60.3014,60.3014,10200.0
2005-01-05 12:10:00,81.66,81.66,81.56,81.64,20000.0,60.2719,60.2719,60.1981,60.2571,20000.0
2005-01-05 12:15:00,81.66,81.83,81.66,81.81,12900.0,60.2719,60.3974,60.2719,60.3826,12900.0
2005-01-05 12:20:00,81.77,81.96,81.74,81.89,14700.0,60.3531,60.4933,60.3309,60.4417,14700.0
2005-01-05 12:25:00,81.91,81.95,81.87,81.87,8200.0,60.4564,60.4859,60.4269,60.4269,8200.0
2005-01-05 12:30:00,81.88,81.89,81.84,81.85,15500.0,60.4343,60.4417,60.4048,60.4121,15500.0
2005-01-05 12:35:00,81.84,81.84,81.65,81.65,11000.0,60.4048,60.4048,60.2645,60.2645,11000.0
2005-01-05 12:40:00,81.66,81.8,81.6,81.75,16200.0,60.2719,60.3752,60.2276,60.3383,16200.0
2005-01-05 12:45:00,81.75,81.83,81.74,81.79,13400.0,60.3383,60.3974,60.3309,60.3679,13400.0
2005-01-05 12:50:00,81.79,81.93,81.79,81.93,11100.0,60.3679,60.4712,60.3679,60.4712,11100.0
2005-01-05 12:55:00,81.94,81.99,81.91,81.97,9400.0,60.4786,60.5155,60.4564,60.5007,9400.0
2005-01-05 13:00:00,81.96,82.05,81.95,82.02,14200.0,60.4933,60.5598,60.4859,60.5376,14200.0
2005-01-05 13:05:00,82.01,82.05,81.97,82.04,12200.0,60.5302,60.5598,60.5007,60.5524,12200.0
2005-01-05 13:10:00,82.04,82.08,82.04,82.08,9000.0,60.5524,60.5819,60.5524,60.5819,9000.0
2005-01-05 13:15:00,82.07,82.16,82.07,82.11,11800.0,60.5745,60.6409,60.5745,60.604,11800.0
2005-01-05 13:20:00,82.12,82.22,82.12,82.21,22700.0,60.6114,60.6852,60.6114,60.6778,22700.0
2005-01-05 13:25:00,82.22,82.23,82.14,82.15,6800.0,60.6852,60.6926,60.6262,60.6336,6800.0
2005-01-05 13:30:00,82.16,82.22,82.15,82.22,11400.0,60.6409,60.6852,60.6336,60.6852,11400.0
2005-01-05 13:35:00,82.22,82.29,82.21,82.28,26100.0,60.6852,60.7369,60.6778,60.7295,26100.0
2005-01-05 13:40:00,82.29,82.31,82.26,82.26,11900.0,60.7369,60.7517,60.7148,60.7148,11900.0
2005-01-05 13:45:00,82.26,82.26,82.2,82.21,6600.0,60.7148,60.7148,60.6705,60.6778,6600.0
2005-01-05 13:50:00,82.22,82.29,82.22,82.27,5700.0,60.6852,60.7369,60.6852,60.7221,5700.0
2005-01-05 13:55:00,82.26,82.26,82.11,82.14,7200.0,60.7148,60.7148,60.604,60.6262,7200.0
2005-01-05 14:00:00,82.13,82.2,82.13,82.18,7400.0,60.6188,60.6705,60.6188,60.6557,7400.0
2005-01-05 14:05:00,82.18,82.19,82.18,82.19,3800.0,60.6557,60.6631,60.6557,60.6631,3800.0
2005-01-05 14:10:00,82.19,82.22,82.08,82.1,23600.0,60.6631,60.6852,60.5819,60.5967,23600.0
2005-01-05 14:15:00,82.09,82.09,82.01,82.06,8600.0,60.5893,60.5893,60.5302,60.5671,8600.0
2005-01-05 14:20:00,82.05,82.08,81.98,81.99,9900.0,60.5598,60.5819,60.5081,60.5155,9900.0
2005-01-05 14:25:00,82.0,82.05,82.0,82.03,7300.0,60.5229,60.5598,60.5229,60.545,7300.0
2005-01-05 14:30:00,82.03,82.03,81.97,82.0,7000.0,60.545,60.545,60.5007,60.5229,7000.0
2005-01-05 14:35:00,82.0,82.03,81.96,81.99,14800.0,60.5229,60.545,60.4933,60.5155,14800.0
2005-01-05 14:40:00,81.99,81.99,81.87,81.89,9100.0,60.5155,60.5155,60.4269,60.4417,9100.0
2005-01-05 14:45:00,81.83,81.93,81.83,81.84,11100.0,60.3974,60.4712,60.3974,60.4048,11100.0
2005-01-05 14:50:00,81.85,81.85,81.78,81.83,8600.0,60.4121,60.4121,60.3605,60.3974,8600.0
2005-01-05 14:55:00,81.83,81.83,81.67,81.69,21000.0,60.3974,60.3974,60.2793,60.294,21000.0
2005-01-05 15:00:00,81.69,81.89,81.67,81.72,19100.0,60.294,60.4417,60.2793,60.3162,19100.0
2005-01-05 15:05:00,81.71,81.79,81.71,81.79,13700.0,60.3088,60.3679,60.3088,60.3679,13700.0
2005-01-05 15:10:00,81.79,82.05,81.79,82.05,30300.0,60.3679,60.5598,60.3679,60.5598,30300.0
2005-01-05 15:15:00,82.05,82.09,82.05,82.08,11600.0,60.5598,60.5893,60.5598,60.5819,11600.0
2005-01-05 15:20:00,82.09,82.09,82.03,82.06,13800.0,60.5893,60.5893,60.545,60.5671,13800.0
2005-01-05 15:25:00,82.05,82.06,81.87,81.87,24500.0,60.5598,60.5671,60.4269,60.4269,24500.0
2005-01-05 15:30:00,81.77,81.78,81.63,81.63,25700.0,60.3531,60.3605,60.2498,60.2498,25700.0
2005-01-05 15:35:00,81.61,81.65,81.51,81.51,33900.0,60.235,60.2645,60.1612,60.1612,33900.0
2005-01-05 15:40:00,81.51,81.65,81.5,81.64,40400.0,60.1612,60.2645,60.1538,60.2571,40400.0
2005-01-05 15:45:00,81.64,81.65,81.53,81.54,14800.0,60.2571,60.2645,60.176,60.1833,14800.0
2005-01-05 15:50:00,81.53,81.62,81.47,81.51,30000.0,60.176,60.2424,60.1317,60.1612,30000.0
2005-01-05 15:55:00,81.5,81.51,81.36,81.42,20700.0,60.1538,60.1612,60.0505,60.0948,20700.0
2005-01-06 09:30:00,81.49,81.49,81.29,81.31,47300.0,60.1464,60.1464,59.9988,60.0136,47300.0
2005-01-06 09:35:00,81.38,81.71,81.35,81.53,15700.0,60.0652,60.3088,60.0431,60.176,15700.0
2005-01-06 09:40:00,81.57,81.61,81.42,81.46,16500.0,60.2055,60.235,60.0948,60.1243,16500.0
2005-01-06 09:45:00,81.45,81.56,81.45,81.48,46900.0,60.1169,60.1981,60.1169,60.139,46900.0
2005-01-06 09:50:00,81.41,81.45,81.18,81.18,43400.0,60.0874,60.1169,59.9176,59.9176,43400.0
2005-01-06 09:55:00,81.17,81.24,80.93,81.0,40800.0,59.9102,59.9619,59.7331,59.7848,40800.0
2005-01-06 10:00:00,80.98,81.02,80.91,81.02,15300.0,59.77,59.7995,59.7183,59.7995,15300.0
2005-01-06 10:05:00,81.01,81.08,80.96,81.02,16000.0,59.7921,59.8438,59.7552,59.7995,16000.0
2005-01-06 10:10:00,80.98,81.06,80.96,81.0,13300.0,59.77,59.8291,59.7552,59.7848,13300.0
2005-01-06 10:15:00,81.0,81.08,81.0,81.0,10500.0,59.7848,59.8438,59.7848,59.7848,10500.0
2005-01-06 10:20:00,81.0,81.06,81.0,81.05,17500.0,59.7848,59.8291,59.7848,59.8217,17500.0
2005-01-06 10:25:00,81.03,81.28,81.03,81.28,36600.0,59.8069,59.9914,59.8069,59.9914,36600.0
2005-01-06 10:30:00,81.25,81.32,81.2,81.23,46100.0,59.9693,60.021,59.9324,59.9545,46100.0
2005-01-06 10:35:00,81.25,81.4,81.23,81.4,14500.0,59.9693,60.08,59.9545,60.08,14500.0
2005-01-06 10:40:00,81.4,81.47,81.34,81.44,12700.0,60.08,60.1317,60.0357,60.1095,12700.0
2005-01-06 10:45:00,81.4,81.45,81.38,81.39,5300.0,60.08,60.1169,60.0652,60.0726,5300.0
2005-01-06 10:50:00,81.38,81.43,81.34,81.35,15800.0,60.0652,60.1021,60.0357,60.0431,15800.0
2005-01-06 10:55:00,81.34,81.4,81.34,81.39,8500.0,60.0357,60.08,60.0357,60.0726,8500.0
2005-01-06 11:00:00,81.4,81.42,81.37,81.39,6400.0,60.08,60.0948,60.0579,60.0726,6400.0
2005-01-06 11:05:00,81.39,81.55,81.37,81.55,20600.0,60.0726,60.1907,60.0579,60.1907,20600.0
2005-01-06 11:10:00,81.52,81.57,81.48,81.54,14900.0,60.1686,60.2055,60.139,60.1833,14900.0
2005-01-06 11:15:00,81.55,81.65,81.54,81.65,15500.0,60.1907,60.2645,60.1833,60.2645,15500.0
2005-01-06 11:20:00,81.66,81.79,81.66,81.77,29600.0,60.2719,60.3679,60.2719,60.3531,29600.0
2005-01-06 11:25:00,81.77,81.77,81.7,81.73,12900.0,60.3531,60.3531,60.3014,60.3236,12900.0
2005-01-06 11:30:00,81.74,81.99,81.74,81.98,18000.0,60.3309,60.5155,60.3309,60.5081,18000.0
2005-01-06 11:35:00,81.98,82.05,81.97,82.02,21700.0,60.5081,60.5598,60.5007,60.5376,21700.0
2005-01-06 11:40:00,82.01,82.06,81.94,82.0,23600.0,60.5302,60.5671,60.4786,60.5229,23600.0
2005-01-06 11:45:00,82.0,82.25,81.96,82.25,14600.0,60.5229,60.7074,60.4933,60.7074,14600.0
2005-01-06 11:50:00,82.24,82.24,82.03,82.09,10500.0,60.7,60.7,60.545,60.5893,10500.0
2005-01-06 11:55:00,82.08,82.08,81.97,82.04,11400.0,60.5819,60.5819,60.5007,60.5524,11400.0
2005-01-06 12:00:00,82.05,82.22,82.05,82.22,17300.0,60.5598,60.6852,60.5598,60.6852,17300.0
2005-01-06 12:05:00,82.22,82.36,82.22,82.29,18900.0,60.6852,60.7886,60.6852,60.7369,18900.0
2005-01-06 12:10:00,82.24,82.29,82.24,82.29,12500.0,60.7,60.7369,60.7,60.7369,12500.0
2005-01-06 12:15:00,82.29,82.29,82.16,82.19,22400.0,60.7369,60.7369,60.6409,60.6631,22400.0
2005-01-06 12:20:00,82.2,82.33,82.2,82.31,21500.0,60.6705,60.7664,60.6705,60.7517,21500.0
2005-01-06 12:25:00,82.32,82.36,82.31,82.34,27000.0,60.759,60.7886,60.7517,60.7738,27000.0
2005-01-06 12:30:00,82.34,82.35,82.32,82.33,15100.0,60.7738,60.7812,60.759,60.7664,15100.0
2005-01-06 12:35:00,82.34,82.34,82.31,82.32,8700.0,60.7738,60.7738,60.7517,60.759,8700.0
2005-01-06 12:40:00,82.31,82.32,82.3,82.31,7400.0,60.7517,60.759,60.7443,60.7517,7400.0
2005-01-06 12:45:00,82.31,82.32,82.28,82.29,7000.0,60.7517,60.759,60.7295,60.7369,7000.0
2005-01-06 12:50:00,82.29,82.3,82.26,82.27,6800.0,60.7369,60.7443,60.7148,60.7221,6800.0
2005-01-06 12:55:00,82.25,82.25,82.15,82.16,15200.0,60.7074,60.7074,60.6336,60.6409,15200.0
2005-01-06 13:00:00,82.12,82.15,82.07,82.15,14300.0,60.6114,60.6336,60.5745,60.6336,14300.0
2005-01-06 13:05:00,82.15,82.21,82.15,82.16,9500.0,60.6336,60.6778,60.6336,60.6409,9500.0
2005-01-06 13:10:00,82.16,82.29,82.16,82.28,11800.0,60.6409,60.7369,60.6409,60.7295,11800.0
2005-01-06 13:15:00,82.27,82.36,82.27,82.35,8700.0,60.7221,60.7886,60.7221,60.7812,8700.0
2005-01-06 13:20:00,82.36,82.71,82.36,82.71,22400.0,60.7886,61.0469,60.7886,61.0469,22400.0
2005-01-06 13:25:00,82.67,82.7,82.47,82.58,14800.0,61.0174,61.0395,60.8698,60.9509,14800.0
2005-01-06 13:30:00,82.58,82.58,82.53,82.54,3600.0,60.9509,60.9509,60.914,60.9214,3600.0
2005-01-06 13:35:00,82.54,82.58,82.52,82.57,4900.0,60.9214,60.9509,60.9067,60.9436,4900.0
2005-01-06 13:40:00,82.55,82.56,82.46,82.46,5800.0,60.9288,60.9362,60.8624,60.8624,5800.0
2005-01-06 13:45:00,82.44,82.58,82.43,82.56,6900.0,60.8476,60.9509,60.8402,60.9362,6900.0
2005-01-06 13:50:00,82.56,82.58,82.5,82.56,8300.0,60.9362,60.9509,60.8919,60.9362,8300.0
2005-01-06 13:55:00,82.56,82.63,82.55,82.61,13900.0,60.9362,60.9878,60.9288,60.9731,13900.0
2005-01-06 14:00:00,82.63,82.67,82.59,82.64,8100.0,60.9878,61.0174,60.9583,60.9952,8100.0
2005-01-06 14:05:00,82.65,82.79,82.65,82.72,17700.0,61.0026,61.1059,61.0026,61.0543,17700.0
2005-01-06 14:10:00,82.72,82.76,82.66,82.76,16200.0,61.0543,61.0838,61.01,61.0838,16200.0
2005-01-06 14:15:00,82.77,82.78,82.67,82.71,16000.0,61.0912,61.0986,61.0174,61.0469,16000.0
2005-01-06 14:20:00,82.71,82.76,82.71,82.74,9100.0,61.0469,61.0838,61.0469,61.069,9100.0
2005-01-06 14:25:00,82.74,82.76,82.73,82.75,5500.0,61.069,61.0838,61.0617,61.0764,5500.0
2005-01-06 14:30:00,82.76,82.79,82.68,82.73,9000.0,61.0838,61.1059,61.0247,61.0617,9000.0
2005-01-06 14:35:00,82.75,82.79,82.74,82.74,8700.0,61.0764,61.1059,61.069,61.069,8700.0
2005-01-06 14:40:00,82.72,82.73,82.67,82.67,7500.0,61.0543,61.0617,61.0174,61.0174,7500.0
2005-01-06 14:45:00,82.67,82.69,82.61,82.62,7300.0,61.0174,61.0321,60.9731,60.9805,7300.0
2005-01-06 14:50:00,82.62,82.67,82.61,82.66,6100.0,60.9805,61.0174,60.9731,61.01,6100.0
2005-01-06 14:55:00,82.66,82.66,82.46,82.46,13500.0,61.01,61.01,60.8624,60.8624,13500.0
2005-01-06 15:00:00,82.46,82.47,82.41,82.44,11500.0,60.8624,60.8698,60.8255,60.8476,11500.0
2005-01-06 15:05:00,82.43,82.45,82.32,82.42,12500.0,60.8402,60.855,60.759,60.8328,12500.0
2005-01-06 15:10:00,82.42,82.48,82.4,82.46,9300.0,60.8328,60.8771,60.8181,60.8624,9300.0
2005-01-06 15:15:00,82.48,82.53,82.47,82.48,17900.0,60.8771,60.914,60.8698,60.8771,17900.0
2005-01-06 15:20:00,82.47,82.5,82.41,82.42,21100.0,60.8698,60.8919,60.8255,60.8328,21100.0
2005-01-06 15:25:00,82.42,82.51,82.42,82.45,18900.0,60.8328,60.8993,60.8328,60.855,18900.0
2005-01-06 15:30:00,82.45,82.5,82.44,82.5,18800.0,60.855,60.8919,60.8476,60.8919,18800.0
2005-01-06 15:35:00,82.49,82.53,82.49,82.51,8600.0,60.8845,60.914,60.8845,60.8993,8600.0
2005-01-06 15:40:00,82.51,82.58,82.5,82.58,20000.0,60.8993,60.9509,60.8919,60.9509,20000.0
2005-01-06 15:45:00,82.61,82.67,82.53,82.65,27400.0,60.9731,61.0174,60.914,61.0026,27400.0
2005-01-06 15:50:00,82.65,82.66,82.6,82.6,15600.0,61.0026,61.01,60.9657,60.9657,15600.0
2005-01-06 15:55:00,82.6,82.6,82.51,82.51,18400.0,60.9657,60.9657,60.8993,60.8993,18400.0
2005-01-07 09:30:00,82.51,82.57,82.51,82.57,18400.0,60.8993,60.9436,60.8993,60.9436,18400.0
2005-01-07 09:35:00,82.51,82.69,82.51,82.66,17000.0,60.8993,61.0321,60.8993,61.01,17000.0
2005-01-07 09:40:00,82.66,82.8,82.66,82.69,14900.0,61.01,61.1133,61.01,61.0321,14900.0
2005-01-07 09:45:00,82.61,82.82,82.5,82.72,28800.0,60.9731,61.1281,60.8919,61.0543,28800.0
2005-01-07 09:50:00,82.73,82.77,82.67,82.7,24100.0,61.0617,61.0912,61.0174,61.0395,24100.0
2005-01-07 09:55:00,82.7,82.73,82.65,82.71,15700.0,61.0395,61.0617,61.0026,61.0469,15700.0
2005-01-07 10:00:00,82.72,82.77,82.67,82.72,60500.0,61.0543,61.0912,61.0174,61.0543,60500.0
2005-01-07 10:05:00,82.71,82.75,82.66,82.7,21000.0,61.0469,61.0764,61.01,61.0395,21000.0
2005-01-07 10:10:00,82.7,82.7,82.64,82.67,49300.0,61.0395,61.0395,60.9952,61.0174,49300.0
2005-01-07 10:15:00,82.67,82.72,82.66,82.72,20800.0,61.0174,61.0543,61.01,61.0543,20800.0
2005-01-07 10:20:00,82.72,82.75,82.65,82.65,14700.0,61.0543,61.0764,61.0026,61.0026,14700.0
2005-01-07 10:25:00,82.65,82.69,82.53,82.66,35300.0,61.0026,61.0321,60.914,61.01,35300.0
2005-01-07 10:30:00,82.66,82.77,82.66,82.73,17000.0,61.01,61.0912,61.01,61.0617,17000.0
2005-01-07 10:35:00,82.73,82.89,82.66,82.66,42200.0,61.0617,61.1797,61.01,61.01,42200.0
2005-01-07 10:40:00,82.65,82.71,82.55,82.7,25100.0,61.0026,61.0469,60.9288,61.0395,25100.0
2005-01-07 10:45:00,82.72,82.76,82.72,82.74,9000.0,61.0543,61.0838,61.0543,61.069,9000.0
2005-01-07 10:50:00,82.76,82.76,82.66,82.7,9500.0,61.0838,61.0838,61.01,61.0395,9500.0
2005-01-07 10:55:00,82.71,82.75,82.69,82.74,6300.0,61.0469,61.0764,61.0321,61.069,6300.0
2005-01-07 11:00:00,82.7,82.83,82.67,82.83,11900.0,61.0395,61.1355,61.0174,61.1355,11900.0
2005-01-07 11:05:00,82.85,82.89,82.83,82.88,12100.0,61.1502,61.1797,61.1355,61.1724,12100.0
2005-01-07 11:10:00,82.88,82.97,82.88,82.9,17200.0,61.1724,61.2388,61.1724,61.1871,17200.0
2005-01-07 11:15:00,82.9,83.0,82.9,82.97,33400.0,61.1871,61.2609,61.1871,61.2388,33400.0
2005-01-07 11:20:00,82.94,83.05,82.91,83.02,34400.0,61.2167,61.2978,61.1945,61.2757,34400.0
2005-01-07 11:25:00,83.06,83.07,83.02,83.02,10600.0,61.3052,61.3126,61.2757,61.2757,10600.0
2005-01-07 11:30:00,83.02,83.04,82.97,83.0,9400.0,61.2757,61.2905,61.2388,61.2609,9400.0
2005-01-07 11:35:00,82.98,82.98,82.85,82.85,4500.0,61.2462,61.2462,61.1502,61.1502,4500.0
2005-01-07 11:40:00,82.87,82.88,82.85,82.87,7000.0,61.165,61.1724,61.1502,61.165,7000.0
2005-01-07 11:45:00,82.87,82.87,82.85,82.85,1300.0,61.165,61.165,61.1502,61.1502,1300.0
2005-01-07 11:50:00,82.85,82.85,82.71,82.71,6500.0,61.1502,61.1502,61.0469,61.0469,6500.0
2005-01-07 11:55:00,82.69,82.74,82.67,82.69,10300.0,61.0321,61.069,61.0174,61.0321,10300.0
2005-01-07 12:00:00,82.7,82.7,82.56,82.56,3500.0,61.0395,61.0395,60.9362,60.9362,3500.0
2005-01-07 12:05:00,82.57,82.57,82.5,82.57,5200.0,60.9436,60.9436,60.8919,60.9436,5200.0
2005-01-07 12:10:00,82.57,82.59,82.57,82.58,3100.0,60.9436,60.9583,60.9436,60.9509,3100.0
2005-01-07 12:15:00,82.59,82.67,82.58,82.63,8700.0,60.9583,61.0174,60.9509,60.9878,8700.0
2005-01-07 12:20:00,82.63,82.72,82.63,82.72,8600.0,60.9878,61.0543,60.9878,61.0543,8600.0
2005-01-07 12:25:00,82.72,82.73,82.7,82.72,5700.0,61.0543,61.0617,61.0395,61.0543,5700.0
2005-01-07 12:30:00,82.73,82.78,82.73,82.75,5600.0,61.0617,61.0986,61.0617,61.0764,5600.0
2005-01-07 12:35:00,82.75,82.76,82.64,82.64,12600.0,61.0764,61.0838,60.9952,60.9952,12600.0
2005-01-07 12:40:00,82.63,82.63,82.51,82.58,18400.0,60.9878,60.9878,60.8993,60.9509,18400.0
2005-01-07 12:45:00,82.56,82.58,82.48,82.5,11500.0,60.9362,60.9509,60.8771,60.8919,11500.0
2005-01-07 12:50:00,82.52,82.53,82.46,82.52,16000.0,60.9067,60.914,60.8624,60.9067,16000.0
2005-01-07 12:55:00,82.51,82.54,82.5,82.52,8700.0,60.8993,60.9214,60.8919,60.9067,8700.0
2005-01-07 13:00:00,82.52,82.54,82.49,82.53,10100.0,60.9067,60.9214,60.8845,60.914,10100.0
2005-01-07 13:05:00,82.52,82.52,82.43,82.43,4100.0,60.9067,60.9067,60.8402,60.8402,4100.0
2005-01-07 13:10:00,82.43,82.43,82.35,82.35,14700.0,60.8402,60.8402,60.7812,60.7812,14700.0
2005-01-07 13:15:00,82.36,82.4,82.35,82.4,6400.0,60.7886,60.8181,60.7812,60.8181,6400.0
2005-01-07 13:20:00,82.38,82.38,82.32,82.32,9500.0,60.8033,60.8033,60.759,60.759,9500.0
2005-01-07 13:25:00,82.32,82.32,82.29,82.31,7000.0,60.759,60.759,60.7369,60.7517,7000.0
2005-01-07 13:30:00,82.33,82.44,82.33,82.42,17300.0,60.7664,60.8476,60.7664,60.8328,17300.0
2005-01-07 13:35:00,82.42,82.45,82.4,82.4,5900.0,60.8328,60.855,60.8181,60.8181,5900.0
2005-01-07 13:40:00,82.4,82.44,82.4,82.41,2300.0,60.8181,60.8476,60.8181,60.8255,2300.0
2005-01-07 13:45:00,82.4,82.41,82.38,82.38,2800.0,60.8181,60.8255,60.8033,60.8033,2800.0
2005-01-07 13:50:00,82.41,82.42,82.37,82.4,4700.0,60.8255,60.8328,60.7959,60.8181,4700.0
2005-01-07 13:55:00,82.41,82.48,82.41,82.46,4500.0,60.8255,60.8771,60.8255,60.8624,4500.0
2005-01-07 14:00:00,82.44,82.55,82.41,82.55,6900.0,60.8476,60.9288,60.8255,60.9288,6900.0
2005-01-07 14:05:00,82.53,82.53,82.41,82.41,5400.0,60.914,60.914,60.8255,60.8255,5400.0
2005-01-07 14:10:00,82.41,82.52,82.31,82.45,10200.0,60.8255,60.9067,60.7517,60.855,10200.0
2005-01-07 14:15:00,82.44,82.44,82.32,82.32,4200.0,60.8476,60.8476,60.759,60.759,4200.0
2005-01-07 14:20:00,82.33,82.33,82.25,82.25,8200.0,60.7664,60.7664,60.7074,60.7074,8200.0
2005-01-07 14:25:00,82.25,82.27,82.18,82.2,5700.0,60.7074,60.7221,60.6557,60.6705,5700.0
2005-01-07 14:30:00,82.2,82.23,82.15,82.22,10800.0,60.6705,60.6926,60.6336,60.6852,10800.0
2005-01-07 14:35:00,82.23,82.23,82.03,82.03,10800.0,60.6926,60.6926,60.545,60.545,10800.0
2005-01-07 14:40:00,82.06,82.2,82.06,82.2,11700.0,60.5671,60.6705,60.5671,60.6705,11700.0
2005-01-07 14:45:00,82.17,82.27,82.16,82.21,16600.0,60.6483,60.7221,60.6409,60.6778,16600.0
2005-01-07 14:50:00,82.2,82.25,82.15,82.2,9600.0,60.6705,60.7074,60.6336,60.6705,9600.0
2005-01-07 14:55:00,82.21,82.24,82.2,82.23,3300.0,60.6778,60.7,60.6705,60.6926,3300.0
2005-01-07 15:00:00,82.23,82.31,82.22,82.29,9900.0,60.6926,60.7517,60.6852,60.7369,9900.0
2005-01-07 15:05:00,82.27,82.32,82.09,82.1,38900.0,60.7221,60.759,60.5893,60.5967,38900.0
2005-01-07 15:10:00,82.1,82.12,82.07,82.08,12200.0,60.5967,60.6114,60.5745,60.5819,12200.0
2005-01-07 15:15:00,82.07,82.07,82.01,82.01,20400.0,60.5745,60.5745,60.5302,60.5302,20400.0
2005-01-07 15:20:00,82.0,82.02,82.0,82.0,58300.0,60.5229,60.5376,60.5229,60.5229,58300.0
2005-01-07 15:25:00,82.0,82.01,81.95,81.95,8800.0,60.5229,60.5302,60.4859,60.4859,8800.0
2005-01-07 15:30:00,81.95,82.02,81.95,81.99,10800.0,60.4859,60.5376,60.4859,60.5155,10800.0
2005-01-07 15:35:00,81.99,82.01,81.88,81.89,20200.0,60.5155,60.5302,60.4343,60.4417,20200.0
2005-01-07 15:40:00,81.9,81.91,81.83,81.83,25800.0,60.449,60.4564,60.3974,60.3974,25800.0
2005-01-07 15:45:00,81.83,81.96,81.8,81.85,46700.0,60.3974,60.4933,60.3752,60.4121,46700.0
2005-01-07 15:50:00,81.85,81.87,81.79,81.85,26900.0,60.4121,60.4269,60.3679,60.4121,26900.0
2005-01-07 15:55:00,81.85,81.97,81.85,81.96,38000.0,60.4121,60.5007,60.4121,60.4933,38000.0
2005-01-10 09:35:00,81.7,81.99,81.66,81.86,32200.0,60.3014,60.5155,60.2719,60.4195,32200.0
2005-01-10 09:40:00,81.75,81.85,81.7,81.8,7100.0,60.3383,60.4121,60.3014,60.3752,7100.0
2005-01-10 09:45:00,81.8,81.96,81.8,81.86,10000.0,60.3752,60.4933,60.3752,60.4195,10000.0
2005-01-10 09:50:00,81.86,82.0,81.85,81.96,21300.0,60.4195,60.5229,60.4121,60.4933,21300.0
2005-01-10 09:55:00,81.95,82.16,81.95,82.14,14400.0,60.4859,60.6409,60.4859,60.6262,14400.0
2005-01-10 10:00:00,82.18,82.31,82.02,82.02,18000.0,60.6557,60.7517,60.5376,60.5376,18000.0
2005-01-10 10:05:00,82.04,82.15,82.02,82.07,16700.0,60.5524,60.6336,60.5376,60.5745,16700.0
2005-01-10 10:10:00,82.07,82.1,82.03,82.03,10200.0,60.5745,60.5967,60.545,60.545,10200.0
2005-01-10 10:15:00,82.02,82.39,82.01,82.37,16600.0,60.5376,60.8107,60.5302,60.7959,16600.0
2005-01-10 10:20:00,82.37,82.5,82.35,82.38,14700.0,60.7959,60.8919,60.7812,60.8033,14700.0
2005-01-10 10:25:00,82.4,82.49,82.39,82.47,10500.0,60.8181,60.8845,60.8107,60.8698,10500.0
2005-01-10 10:30:00,82.48,82.49,82.42,82.46,14500.0,60.8771,60.8845,60.8328,60.8624,14500.0
2005-01-10 10:35:00,82.45,82.49,82.39,82.46,7400.0,60.855,60.8845,60.8107,60.8624,7400.0
2005-01-10 10:40:00,82.46,82.5,82.43,82.5,10700.0,60.8624,60.8919,60.8402,60.8919,10700.0
2005-01-10 10:45:00,82.5,82.57,82.49,82.57,12100.0,60.8919,60.9436,60.8845,60.9436,12100.0
2005-01-10 10:50:00,82.57,82.58,82.52,82.53,10100.0,60.9436,60.9509,60.9067,60.914,10100.0
2005-01-10 10:55:00,82.53,82.53,82.46,82.49,5700.0,60.914,60.914,60.8624,60.8845,5700.0
2005-01-10 11:00:00,82.49,82.54,82.49,82.54,8300.0,60.8845,60.9214,60.8845,60.9214,8300.0
2005-01-10 11:05:00,82.54,82.61,82.54,82.56,6900.0,60.9214,60.9731,60.9214,60.9362,6900.0
2005-01-10 11:10:00,82.57,82.61,82.56,82.6,15300.0,60.9436,60.9731,60.9362,60.9657,15300.0
2005-01-10 11:15:00,82.6,82.62,82.57,82.6,6200.0,60.9657,60.9805,60.9436,60.9657,6200.0
2005-01-10 11:20:00,82.61,82.62,82.52,82.53,6500.0,60.9731,60.9805,60.9067,60.914,6500.0
2005-01-10 11:25:00,82.53,82.61,82.46,82.57,9300.0,60.914,60.9731,60.8624,60.9436,9300.0
2005-01-10 11:30:00,82.58,82.59,82.47,82.52,11100.0,60.9509,60.9583,60.8698,60.9067,11100.0
2005-01-10 11:35:00,82.53,82.55,82.52,82.53,6800.0,60.914,60.9288,60.9067,60.914,6800.0
2005-01-10 11:40:00,82.53,82.67,82.53,82.62,9500.0,60.914,61.0174,60.914,60.9805,9500.0
2005-01-10 11:45:00,82.62,82.63,82.54,82.54,5000.0,60.9805,60.9878,60.9214,60.9214,5000.0
2005-01-10 11:50:00,82.52,82.63,82.52,82.61,6000.0,60.9067,60.9878,60.9067,60.9731,6000.0
2005-01-10 11:55:00,82.59,82.63,82.59,82.63,4700.0,60.9583,60.9878,60.9583,60.9878,4700.0
2005-01-10 12:00:00,82.62,82.65,82.6,82.65,7500.0,60.9805,61.0026,60.9657,61.0026,7500.0
2005-01-10 12:05:00,82.65,82.75,82.65,82.69,10900.0,61.0026,61.0764,61.0026,61.0321,10900.0
2005-01-10 12:10:00,82.7,82.7,82.63,82.67,6200.0,61.0395,61.0395,60.9878,61.0174,6200.0
2005-01-10 12:15:00,82.66,82.68,82.53,82.54,6800.0,61.01,61.0247,60.914,60.9214,6800.0
2005-01-10 12:20:00,82.54,82.7,82.54,82.7,4200.0,60.9214,61.0395,60.9214,61.0395,4200.0
2005-01-10 12:25:00,82.7,82.73,82.64,82.69,5300.0,61.0395,61.0617,60.9952,61.0321,5300.0
2005-01-10 12:30:00,82.68,82.7,82.65,82.65,1900.0,61.0247,61.0395,61.0026,61.0026,1900.0
2005-01-10 12:35:00,82.65,82.74,82.64,82.73,7900.0,61.0026,61.069,60.9952,61.0617,7900.0
2005-01-10 12:40:00,82.74,82.74,82.63,82.63,4300.0,61.069,61.069,60.9878,60.9878,4300.0
2005-01-10 12:45:00,82.64,82.65,82.57,82.64,4800.0,60.9952,61.0026,60.9436,60.9952,4800.0
2005-01-10 12:50:00,82.66,82.66,82.63,82.66,7200.0,61.01,61.01,60.9878,61.01,7200.0
2005-01-10 12:55:00,82.66,82.66,82.64,82.64,4900.0,61.01,61.01,60.9952,60.9952,4900.0
2005-01-10 13:00:00,82.65,82.65,82.6,82.61,4300.0,61.0026,61.0026,60.9657,60.9731,4300.0
2005-01-10 13:05:00,82.61,82.61,82.57,82.59,4200.0,60.9731,60.9731,60.9436,60.9583,4200.0
2005-01-10 13:10:00,82.59,82.68,82.56,82.66,7900.0,60.9583,61.0247,60.9362,61.01,7900.0
2005-01-10 13:15:00,82.66,82.79,82.66,82.74,15000.0,61.01,61.1059,61.01,61.069,15000.0
2005-01-10 13:20:00,82.73,82.76,82.71,82.73,3700.0,61.0617,61.0838,61.0469,61.0617,3700.0
2005-01-10 13:25:00,82.77,82.86,82.77,82.79,13700.0,61.0912,61.1576,61.0912,61.1059,13700.0
2005-01-10 13:30:00,82.76,82.77,82.66,82.77,18900.0,61.0838,61.0912,61.01,61.0912,18900.0
2005-01-10 13:35:00,82.77,82.78,82.76,82.78,12800.0,61.0912,61.0986,61.0838,61.0986,12800.0
2005-01-10 13:40:00,82.78,82.8,82.77,82.8,6900.0,61.0986,61.1133,61.0912,61.1133,6900.0
2005-01-10 13:45:00,82.8,82.81,82.76,82.8,12500.0,61.1133,61.1207,61.0838,61.1133,12500.0
2005-01-10 13:50:00,82.76,82.78,82.62,82.63,5100.0,61.0838,61.0986,60.9805,60.9878,5100.0
2005-01-10 13:55:00,82.62,82.63,82.58,82.6,13200.0,60.9805,60.9878,60.9509,60.9657,13200.0
2005-01-10 14:00:00,82.59,82.59,82.49,82.53,9800.0,60.9583,60.9583,60.8845,60.914,9800.0
2005-01-10 14:05:00,82.58,82.58,82.55,82.57,5500.0,60.9509,60.9509,60.9288,60.9436,5500.0
2005-01-10 14:10:00,82.57,82.57,82.42,82.47,10100.0,60.9436,60.9436,60.8328,60.8698,10100.0
2005-01-10 14:15:00,82.46,82.51,82.43,82.51,6300.0,60.8624,60.8993,60.8402,60.8993,6300.0
2005-01-10 14:20:00,82.48,82.56,82.47,82.56,5300.0,60.8771,60.9362,60.8698,60.9362,5300.0
2005-01-10 14:25:00,82.55,82.55,82.49,82.49,4500.0,60.9288,60.9288,60.8845,60.8845,4500.0
2005-01-10 14:30:00,82.5,82.5,82.37,82.44,8700.0,60.8919,60.8919,60.7959,60.8476,8700.0
2005-01-10 14:35:00,82.41,82.47,82.38,82.46,7700.0,60.8255,60.8698,60.8033,60.8624,7700.0
2005-01-10 14:40:00,82.46,82.5,82.41,82.41,9900.0,60.8624,60.8919,60.8255,60.8255,9900.0
2005-01-10 14:45:00,82.41,82.41,82.34,82.36,5600.0,60.8255,60.8255,60.7738,60.7886,5600.0
2005-01-10 14:50:00,82.37,82.45,82.3,82.3,21100.0,60.7959,60.855,60.7443,60.7443,21100.0
2005-01-10 14:55:00,82.35,82.39,82.3,82.39,10400.0,60.7812,60.8107,60.7443,60.8107,10400.0
2005-01-10 15:00:00,82.39,82.52,82.39,82.47,6500.0,60.8107,60.9067,60.8107,60.8698,6500.0
2005-01-10 15:05:00,82.47,82.47,82.31,82.39,6200.0,60.8698,60.8698,60.7517,60.8107,6200.0
2005-01-10 15:10:00,82.38,82.48,82.38,82.46,7900.0,60.8033,60.8771,60.8033,60.8624,7900.0
2005-01-10 15:15:00,82.46,82.46,82.25,82.29,13600.0,60.8624,60.8624,60.7074,60.7369,13600.0
2005-01-10 15:20:00,82.29,82.34,82.2,82.2,20100.0,60.7369,60.7738,60.6705,60.6705,20100.0
2005-01-10 15:25:00,82.03,82.22,82.03,82.15,49200.0,60.545,60.6852,60.545,60.6336,49200.0
2005-01-10 15:30:00,82.14,82.15,81.94,82.09,20000.0,60.6262,60.6336,60.4786,60.5893,20000.0
2005-01-10 15:35:00,82.1,82.15,82.04,82.15,12100.0,60.5967,60.6336,60.5524,60.6336,12100.0
2005-01-10 15:40:00,82.15,82.2,82.13,82.17,9300.0,60.6336,60.6705,60.6188,60.6483,9300.0
2005-01-10 15:45:00,82.13,82.17,82.11,82.13,8500.0,60.6188,60.6483,60.604,60.6188,8500.0
2005-01-10 15:50:00,82.12,82.16,82.07,82.15,11600.0,60.6114,60.6409,60.5745,60.6336,11600.0
2005-01-10 15:55:00,82.13,82.24,82.08,82.23,79200.0,60.6188,60.7,60.5819,60.6926,79200.0
2005-01-11 09:30:00,81.8,82.06,81.74,82.02,28200.0,60.3752,60.5671,60.3309,60.5376,28200.0
2005-01-11 09:35:00,82.03,82.03,81.91,81.97,12400.0,60.545,60.545,60.4564,60.5007,12400.0
2005-01-11 09:40:00,81.97,81.98,81.76,81.76,14300.0,60.5007,60.5081,60.3457,60.3457,14300.0
2005-01-11 09:45:00,81.78,81.88,81.62,81.62,101800.0,60.3605,60.4343,60.2424,60.2424,101800.0
2005-01-11 09:50:00,81.65,81.67,81.55,81.58,36200.0,60.2645,60.2793,60.1907,60.2129,36200.0
2005-01-11 09:55:00,81.58,81.77,81.58,81.77,36200.0,60.2129,60.3531,60.2129,60.3531,36200.0
2005-01-11 10:00:00,81.82,81.85,81.78,81.78,26400.0,60.39,60.4121,60.3605,60.3605,26400.0
2005-01-11 10:05:00,81.78,81.84,81.78,81.81,16800.0,60.3605,60.4048,60.3605,60.3826,16800.0
2005-01-11 10:10:00,81.8,81.84,81.79,81.81,9800.0,60.3752,60.4048,60.3679,60.3826,9800.0
2005-01-11 10:15:00,81.81,81.82,81.79,81.81,22000.0,60.3826,60.39,60.3679,60.3826,22000.0
2005-01-11 10:20:00,81.8,81.87,81.8,81.84,13000.0,60.3752,60.4269,60.3752,60.4048,13000.0
2005-01-11 10:25:00,81.84,81.9,81.81,81.85,12100.0,60.4048,60.449,60.3826,60.4121,12100.0
2005-01-11 10:30:00,81.85,81.88,81.81,81.88,25100.0,60.4121,60.4343,60.3826,60.4343,25100.0
2005-01-11 10:35:00,81.87,81.95,81.83,81.94,31700.0,60.4269,60.4859,60.3974,60.4786,31700.0
2005-01-11 10:40:00,81.94,81.94,81.88,81.94,14500.0,60.4786,60.4786,60.4343,60.4786,14500.0
2005-01-11 10:45:00,81.93,81.97,81.91,81.95,17900.0,60.4712,60.5007,60.4564,60.4859,17900.0
2005-01-11 10:50:00,81.94,81.94,81.85,81.89,26500.0,60.4786,60.4786,60.4121,60.4417,26500.0
2005-01-11 10:55:00,81.87,81.9,81.86,81.86,19000.0,60.4269,60.449,60.4195,60.4195,19000.0
2005-01-11 11:00:00,81.86,81.92,81.86,81.87,5300.0,60.4195,60.4638,60.4195,60.4269,5300.0
2005-01-11 11:05:00,81.87,81.94,81.87,81.94,6100.0,60.4269,60.4786,60.4269,60.4786,6100.0
2005-01-11 11:10:00,81.93,81.96,81.89,81.96,38700.0,60.4712,60.4933,60.4417,60.4933,38700.0
2005-01-11 11:15:00,81.96,82.12,81.96,82.12,13300.0,60.4933,60.6114,60.4933,60.6114,13300.0
2005-01-11 11:20:00,82.12,82.15,82.07,82.14,5000.0,60.6114,60.6336,60.5745,60.6262,5000.0
2005-01-11 11:25:00,82.15,82.23,82.15,82.23,12800.0,60.6336,60.6926,60.6336,60.6926,12800.0
2005-01-11 11:30:00,82.23,82.3,82.19,82.28,10700.0,60.6926,60.7443,60.6631,60.7295,10700.0
2005-01-11 11:35:00,82.28,82.32,82.28,82.29,6400.0,60.7295,60.759,60.7295,60.7369,6400.0
2005-01-11 11:40:00,82.28,82.35,82.26,82.35,9200.0,60.7295,60.7812,60.7148,60.7812,9200.0
2005-01-11 11:45:00,82.35,82.35,82.32,82.34,9700.0,60.7812,60.7812,60.759,60.7738,9700.0
2005-01-11 11:50:00,82.36,82.43,82.35,82.41,8400.0,60.7886,60.8402,60.7812,60.8255,8400.0
2005-01-11 11:55:00,82.42,82.45,82.41,82.45,14100.0,60.8328,60.855,60.8255,60.855,14100.0
2005-01-11 12:00:00,82.45,82.45,82.43,82.43,16100.0,60.855,60.855,60.8402,60.8402,16100.0
2005-01-11 12:05:00,82.43,82.43,82.38,82.39,25200.0,60.8402,60.8402,60.8033,60.8107,25200.0
2005-01-11 12:10:00,82.38,82.39,82.35,82.38,8000.0,60.8033,60.8107,60.7812,60.8033,8000.0
2005-01-11 12:15:00,82.37,82.5,82.36,82.44,13400.0,60.7959,60.8919,60.7886,60.8476,13400.0
2005-01-11 12:20:00,82.45,82.46,82.42,82.46,9100.0,60.855,60.8624,60.8328,60.8624,9100.0
2005-01-11 12:25:00,82.45,82.48,82.41,82.48,10800.0,60.855,60.8771,60.8255,60.8771,10800.0
2005-01-11 12:30:00,82.43,82.5,82.42,82.5,8600.0,60.8402,60.8919,60.8328,60.8919,8600.0
2005-01-11 12:35:00,82.48,82.54,82.46,82.52,9900.0,60.8771,60.9214,60.8624,60.9067,9900.0
2005-01-11 12:40:00,82.51,82.56,82.51,82.52,17900.0,60.8993,60.9362,60.8993,60.9067,17900.0
2005-01-11 12:45:00,82.53,82.53,82.48,82.49,9300.0,60.914,60.914,60.8771,60.8845,9300.0
2005-01-11 12:50:00,82.49,82.54,82.48,82.48,7900.0,60.8845,60.9214,60.8771,60.8771,7900.0
2005-01-11 12:55:00,82.48,82.49,82.47,82.47,4200.0,60.8771,60.8845,60.8698,60.8698,4200.0
2005-01-11 13:00:00,82.47,82.47,82.3,82.3,22300.0,60.8698,60.8698,60.7443,60.7443,22300.0
2005-01-11 13:05:00,82.33,82.33,82.24,82.24,19400.0,60.7664,60.7664,60.7,60.7,19400.0
2005-01-11 13:10:00,82.24,82.29,82.22,82.25,4600.0,60.7,60.7369,60.6852,60.7074,4600.0
2005-01-11 13:15:00,82.24,82.29,82.21,82.29,16300.0,60.7,60.7369,60.6778,60.7369,16300.0
2005-01-11 13:20:00,82.28,82.3,82.28,82.3,17600.0,60.7295,60.7443,60.7295,60.7443,17600.0
2005-01-11 13:25:00,82.31,82.34,82.3,82.31,3800.0,60.7517,60.7738,60.7443,60.7517,3800.0
2005-01-11 13:30:00,82.31,82.31,82.22,82.22,47700.0,60.7517,60.7517,60.6852,60.6852,47700.0
2005-01-11 13:35:00,82.25,82.25,82.23,82.23,6400.0,60.7074,60.7074,60.6926,60.6926,6400.0
2005-01-11 13:40:00,82.22,82.22,82.19,82.2,8900.0,60.6852,60.6852,60.6631,60.6705,8900.0
2005-01-11 13:45:00,82.19,82.19,82.15,82.16,11100.0,60.6631,60.6631,60.6336,60.6409,11100.0
2005-01-11 13:50:00,82.15,82.37,82.15,82.36,32800.0,60.6336,60.7959,60.6336,60.7886,32800.0
2005-01-11 13:55:00,82.35,82.4,82.35,82.37,10100.0,60.7812,60.8181,60.7812,60.7959,10100.0
2005-01-11 14:00:00,82.37,82.4,82.34,82.38,9400.0,60.7959,60.8181,60.7738,60.8033,9400.0
2005-01-11 14:05:00,82.39,82.46,82.39,82.46,7400.0,60.8107,60.8624,60.8107,60.8624,7400.0
2005-01-11 14:10:00,82.46,82.6,82.46,82.58,14700.0,60.8624,60.9657,60.8624,60.9509,14700.0
2005-01-11 14:15:00,82.57,82.57,82.45,82.48,15200.0,60.9436,60.9436,60.855,60.8771,15200.0
2005-01-11 14:20:00,82.48,82.5,82.45,82.47,6400.0,60.8771,60.8919,60.855,60.8698,6400.0
2005-01-11 14:25:00,82.49,82.53,82.49,82.51,3600.0,60.8845,60.914,60.8845,60.8993,3600.0
2005-01-11 14:30:00,82.5,82.54,82.42,82.42,4900.0,60.8919,60.9214,60.8328,60.8328,4900.0
2005-01-11 14:35:00,82.42,82.43,82.35,82.35,12300.0,60.8328,60.8402,60.7812,60.7812,12300.0
2005-01-11 14:40:00,82.38,82.4,82.35,82.35,7800.0,60.8033,60.8181,60.7812,60.7812,7800.0
2005-01-11 14:45:00,82.37,82.39,82.35,82.38,3700.0,60.7959,60.8107,60.7812,60.8033,3700.0
2005-01-11 14:50:00,82.38,82.38,82.31,82.32,8500.0,60.8033,60.8033,60.7517,60.759,8500.0
2005-01-11 14:55:00,82.32,82.32,82.25,82.28,20500.0,60.759,60.759,60.7074,60.7295,20500.0
2005-01-11 15:00:00,82.25,82.25,82.21,82.22,3400.0,60.7074,60.7074,60.6778,60.6852,3400.0
2005-01-11 15:05:00,82.23,82.29,82.23,82.29,11100.0,60.6926,60.7369,60.6926,60.7369,11100.0
2005-01-11 15:10:00,82.3,82.3,82.27,82.28,3500.0,60.7443,60.7443,60.7221,60.7295,3500.0
2005-01-11 15:15:00,82.27,82.35,82.27,82.33,3700.0,60.7221,60.7812,60.7221,60.7664,3700.0
2005-01-11 15:20:00,82.33,82.39,82.29,82.35,6600.0,60.7664,60.8107,60.7369,60.7812,6600.0
2005-01-11 15:25:00,82.33,82.34,82.3,82.3,16100.0,60.7664,60.7738,60.7443,60.7443,16100.0
2005-01-11 15:30:00,82.31,82.31,82.25,82.25,5900.0,60.7517,60.7517,60.7074,60.7074,5900.0
2005-01-11 15:35:00,82.25,82.29,82.25,82.29,5700.0,60.7074,60.7369,60.7074,60.7369,5700.0
2005-01-11 15:40:00,82.29,82.3,82.27,82.3,4700.0,60.7369,60.7443,60.7221,60.7443,4700.0
2005-01-11 15:45:00,82.3,82.35,82.2,82.2,16200.0,60.7443,60.7812,60.6705,60.6705,16200.0
2005-01-11 15:50:00,82.19,82.2,82.06,82.09,14800.0,60.6631,60.6705,60.5671,60.5893,14800.0
2005-01-11 15:55:00,82.09,82.09,82.04,82.07,12500.0,60.5893,60.5893,60.5524,60.5745,12500.0
2005-01-12 09:30:00,81.87,81.87,81.65,81.65,41700.0,60.4269,60.4269,60.2645,60.2645,41700.0
2005-01-12 09:35:00,81.64,81.78,81.63,81.74,25400.0,60.2571,60.3605,60.2498,60.3309,25400.0
2005-01-12 09:40:00,81.83,82.02,81.8,81.89,19200.0,60.3974,60.5376,60.3752,60.4417,19200.0
2005-01-12 09:45:00,81.89,81.89,81.84,81.86,37500.0,60.4417,60.4417,60.4048,60.4195,37500.0
2005-01-12 09:50:00,81.84,81.85,81.7,81.7,53800.0,60.4048,60.4121,60.3014,60.3014,53800.0
2005-01-12 09:55:00,81.67,81.68,81.63,81.63,24500.0,60.2793,60.2867,60.2498,60.2498,24500.0
2005-01-12 10:00:00,81.63,81.68,81.56,81.68,42400.0,60.2498,60.2867,60.1981,60.2867,42400.0
2005-01-12 10:05:00,81.69,81.79,81.65,81.73,19400.0,60.294,60.3679,60.2645,60.3236,19400.0
2005-01-12 10:10:00,81.73,81.78,81.7,81.77,7600.0,60.3236,60.3605,60.3014,60.3531,7600.0
2005-01-12 10:15:00,81.75,81.81,81.62,81.62,7800.0,60.3383,60.3826,60.2424,60.2424,7800.0
2005-01-12 10:20:00,81.61,81.65,81.46,81.47,20100.0,60.235,60.2645,60.1243,60.1317,20100.0
2005-01-12 10:25:00,81.47,81.6,81.47,81.54,7200.0,60.1317,60.2276,60.1317,60.1833,7200.0
2005-01-12 10:30:00,81.54,81.58,81.35,81.38,21000.0,60.1833,60.2129,60.0431,60.0652,21000.0
2005-01-12 10:35:00,81.39,81.42,81.04,81.04,25100.0,60.0726,60.0948,59.8143,59.8143,25100.0
2005-01-12 10:40:00,81.04,81.1,81.0,81.07,21500.0,59.8143,59.8586,59.7848,59.8364,21500.0
2005-01-12 10:45:00,81.08,81.11,81.05,81.1,18700.0,59.8438,59.866,59.8217,59.8586,18700.0
2005-01-12 10:50:00,81.1,81.15,80.93,80.98,16700.0,59.8586,59.8955,59.7331,59.77,16700.0
2005-01-12 10:55:00,80.99,81.22,80.99,81.22,6400.0,59.7774,59.9471,59.7774,59.9471,6400.0
2005-01-12 11:00:00,81.22,81.27,81.22,81.24,6600.0,59.9471,59.9841,59.9471,59.9619,6600.0
2005-01-12 11:05:00,81.25,81.36,81.23,81.33,11500.0,59.9693,60.0505,59.9545,60.0283,11500.0
2005-01-12 11:10:00,81.33,81.36,81.32,81.36,3800.0,60.0283,60.0505,60.021,60.0505,3800.0
2005-01-12 11:15:00,81.34,81.4,81.34,81.35,5000.0,60.0357,60.08,60.0357,60.0431,5000.0
2005-01-12 11:20:00,81.35,81.37,81.26,81.28,7400.0,60.0431,60.0579,59.9767,59.9914,7400.0
2005-01-12 11:25:00,81.27,81.36,81.25,81.36,8500.0,59.9841,60.0505,59.9693,60.0505,8500.0
2005-01-12 11:30:00,81.42,81.58,81.42,81.58,14100.0,60.0948,60.2129,60.0948,60.2129,14100.0
2005-01-12 11:35:00,81.59,81.83,81.58,81.83,12000.0,60.2202,60.3974,60.2129,60.3974,12000.0
2005-01-12 11:40:00,81.84,81.9,81.81,81.84,25600.0,60.4048,60.449,60.3826,60.4048,25600.0
2005-01-12 11:45:00,81.87,81.9,81.74,81.75,15800.0,60.4269,60.449,60.3309,60.3383,15800.0
2005-01-12 11:50:00,81.75,81.78,81.71,81.71,4500.0,60.3383,60.3605,60.3088,60.3088,4500.0
2005-01-12 11:55:00,81.7,81.73,81.66,81.66,4300.0,60.3014,60.3236,60.2719,60.2719,4300.0
2005-01-12 12:00:00,81.66,81.74,81.64,81.69,7800.0,60.2719,60.3309,60.2571,60.294,7800.0
2005-01-12 12:05:00,81.69,81.7,81.66,81.66,6400.0,60.294,60.3014,60.2719,60.2719,6400.0
2005-01-12 12:10:00,81.66,81.66,81.59,81.6,10100.0,60.2719,60.2719,60.2202,60.2276,10100.0
2005-01-12 12:15:00,81.59,81.76,81.59,81.71,8100.0,60.2202,60.3457,60.2202,60.3088,8100.0
2005-01-12 12:20:00,81.7,81.77,81.68,81.74,4000.0,60.3014,60.3531,60.2867,60.3309,4000.0
2005-01-12 12:25:00,81.75,81.88,81.75,81.87,5400.0,60.3383,60.4343,60.3383,60.4269,5400.0
2005-01-12 12:30:00,81.84,81.84,81.8,81.82,3000.0,60.4048,60.4048,60.3752,60.39,3000.0
2005-01-12 12:35:00,81.8,81.84,81.79,81.8,4100.0,60.3752,60.4048,60.3679,60.3752,4100.0
2005-01-12 12:40:00,81.79,81.81,81.78,81.78,4500.0,60.3679,60.3826,60.3605,60.3605,4500.0
2005-01-12 12:45:00,81.78,81.79,81.75,81.75,1800.0,60.3605,60.3679,60.3383,60.3383,1800.0
2005-01-12 12:50:00,81.76,81.76,81.73,81.75,2200.0,60.3457,60.3457,60.3236,60.3383,2200.0
2005-01-12 12:55:00,81.75,81.75,81.57,81.59,4500.0,60.3383,60.3383,60.2055,60.2202,4500.0
2005-01-12 13:00:00,81.59,81.65,81.59,81.64,7400.0,60.2202,60.2645,60.2202,60.2571,7400.0
2005-01-12 13:05:00,81.65,81.65,81.61,81.63,1200.0,60.2645,60.2645,60.235,60.2498,1200.0
2005-01-12 13:10:00,81.62,81.67,81.61,81.65,3600.0,60.2424,60.2793,60.235,60.2645,3600.0
2005-01-12 13:15:00,81.65,81.76,81.65,81.76,4000.0,60.2645,60.3457,60.2645,60.3457,4000.0
2005-01-12 13:20:00,81.76,81.76,81.74,81.74,2700.0,60.3457,60.3457,60.3309,60.3309,2700.0
2005-01-12 13:25:00,81.7,81.71,81.65,81.65,3800.0,60.3014,60.3088,60.2645,60.2645,3800.0
2005-01-12 13:30:00,81.64,81.64,81.57,81.59,13800.0,60.2571,60.2571,60.2055,60.2202,13800.0
2005-01-12 13:35:00,81.55,81.63,81.54,81.63,6300.0,60.1907,60.2498,60.1833,60.2498,6300.0
2005-01-12 13:40:00,81.64,81.64,81.61,81.64,1900.0,60.2571,60.2571,60.235,60.2571,1900.0
2005-01-12 13:45:00,81.59,81.61,81.56,81.57,8400.0,60.2202,60.235,60.1981,60.2055,8400.0
2005-01-12 13:50:00,81.53,81.55,81.45,81.53,13900.0,60.176,60.1907,60.1169,60.176,13900.0
2005-01-12 13:55:00,81.53,81.56,81.49,81.56,6300.0,60.176,60.1981,60.1464,60.1981,6300.0
2005-01-12 14:00:00,81.54,81.55,81.5,81.55,15900.0,60.1833,60.1907,60.1538,60.1907,15900.0
2005-01-12 14:05:00,81.55,81.62,81.53,81.62,12500.0,60.1907,60.2424,60.176,60.2424,12500.0
2005-01-12 14:10:00,81.62,81.63,81.57,81.58,11200.0,60.2424,60.2498,60.2055,60.2129,11200.0
2005-01-12 14:15:00,81.55,81.64,81.52,81.63,12200.0,60.1907,60.2571,60.1686,60.2498,12200.0
2005-01-12 14:20:00,81.64,81.65,81.6,81.62,5600.0,60.2571,60.2645,60.2276,60.2424,5600.0
2005-01-12 14:25:00,81.61,81.67,81.59,81.63,11100.0,60.235,60.2793,60.2202,60.2498,11100.0
2005-01-12 14:30:00,81.63,81.63,81.58,81.59,13800.0,60.2498,60.2498,60.2129,60.2202,13800.0
2005-01-12 14:35:00,81.59,81.66,81.55,81.59,36100.0,60.2202,60.2719,60.1907,60.2202,36100.0
2005-01-12 14:40:00,81.59,81.61,81.55,81.6,10900.0,60.2202,60.235,60.1907,60.2276,10900.0
2005-01-12 14:45:00,81.6,81.64,81.57,81.62,2700.0,60.2276,60.2571,60.2055,60.2424,2700.0
2005-01-12 14:50:00,81.64,81.76,81.64,81.76,23300.0,60.2571,60.3457,60.2571,60.3457,23300.0
2005-01-12 14:55:00,81.76,81.83,81.73,81.8,13600.0,60.3457,60.3974,60.3236,60.3752,13600.0
2005-01-12 15:00:00,81.79,81.87,81.75,81.85,9100.0,60.3679,60.4269,60.3383,60.4121,9100.0
2005-01-12 15:05:00,81.84,81.93,81.79,81.85,9300.0,60.4048,60.4712,60.3679,60.4121,9300.0
2005-01-12 15:10:00,81.82,81.84,81.78,81.84,16100.0,60.39,60.4048,60.3605,60.4048,16100.0
2005-01-12 15:15:00,81.84,81.96,81.83,81.88,18100.0,60.4048,60.4933,60.3974,60.4343,18100.0
2005-01-12 15:20:00,81.89,82.0,81.87,82.0,11000.0,60.4417,60.5229,60.4269,60.5229,11000.0
2005-01-12 15:25:00,82.0,82.03,81.94,81.98,11500.0,60.5229,60.545,60.4786,60.5081,11500.0
2005-01-12 15:30:00,81.99,82.22,81.9,82.2,19100.0,60.5155,60.6852,60.449,60.6705,19100.0
2005-01-12 15:35:00,82.19,82.3,82.13,82.3,22500.0,60.6631,60.7443,60.6188,60.7443,22500.0
2005-01-12 15:40:00,82.3,82.3,82.22,82.3,8200.0,60.7443,60.7443,60.6852,60.7443,8200.0
2005-01-12 15:45:00,82.3,82.32,82.26,82.29,11100.0,60.7443,60.759,60.7148,60.7369,11100.0
2005-01-12 15:50:00,82.29,82.35,82.27,82.33,15000.0,60.7369,60.7812,60.7221,60.7664,15000.0
2005-01-12 15:55:00,82.31,82.47,82.3,82.44,25300.0,60.7517,60.8698,60.7443,60.8476,25300.0
2005-01-13 09:30:00,82.47,82.56,82.45,82.45,16400.0,60.8698,60.9362,60.855,60.855,16400.0
2005-01-13 09:35:00,82.45,82.45,82.31,82.45,13500.0,60.855,60.855,60.7517,60.855,13500.0
2005-01-13 09:40:00,82.44,82.55,82.37,82.51,12400.0,60.8476,60.9288,60.7959,60.8993,12400.0
2005-01-13 09:45:00,82.51,82.51,82.37,82.42,12500.0,60.8993,60.8993,60.7959,60.8328,12500.0
2005-01-13 09:50:00,82.45,82.58,82.43,82.56,39700.0,60.855,60.9509,60.8402,60.9362,39700.0
2005-01-13 09:55:00,82.54,82.57,82.5,82.51,13200.0,60.9214,60.9436,60.8919,60.8993,13200.0
2005-01-13 10:00:00,82.53,82.59,82.47,82.59,11600.0,60.914,60.9583,60.8698,60.9583,11600.0
2005-01-13 10:05:00,82.57,82.63,82.53,82.55,10400.0,60.9436,60.9878,60.914,60.9288,10400.0
2005-01-13 10:10:00,82.56,82.6,82.53,82.53,24500.0,60.9362,60.9657,60.914,60.914,24500.0
2005-01-13 10:15:00,82.52,82.65,82.52,82.65,8400.0,60.9067,61.0026,60.9067,61.0026,8400.0
2005-01-13 10:20:00,82.65,82.69,82.61,82.62,7100.0,61.0026,61.0321,60.9731,60.9805,7100.0
2005-01-13 10:25:00,82.62,82.74,82.62,82.73,7700.0,60.9805,61.069,60.9805,61.0617,7700.0
2005-01-13 10:30:00,82.73,82.73,82.61,82.61,17400.0,61.0617,61.0617,60.9731,60.9731,17400.0
2005-01-13 10:35:00,82.61,82.71,82.55,82.62,16800.0,60.9731,61.0469,60.9288,60.9805,16800.0
2005-01-13 10:40:00,82.61,82.65,82.54,82.63,10800.0,60.9731,61.0026,60.9214,60.9878,10800.0
2005-01-13 10:45:00,82.6,82.63,82.55,82.59,9600.0,60.9657,60.9878,60.9288,60.9583,9600.0
2005-01-13 10:50:00,82.57,82.6,82.4,82.43,38900.0,60.9436,60.9657,60.8181,60.8402,38900.0
2005-01-13 10:55:00,82.43,82.47,82.38,82.47,9300.0,60.8402,60.8698,60.8033,60.8698,9300.0
2005-01-13 11:00:00,82.48,82.55,82.42,82.54,8300.0,60.8771,60.9288,60.8328,60.9214,8300.0
2005-01-13 11:05:00,82.53,82.53,82.51,82.51,4000.0,60.914,60.914,60.8993,60.8993,4000.0
2005-01-13 11:10:00,82.51,82.52,82.51,82.52,4100.0,60.8993,60.9067,60.8993,60.9067,4100.0
2005-01-13 11:15:00,82.58,82.58,82.53,82.54,35400.0,60.9509,60.9509,60.914,60.9214,35400.0
2005-01-13 11:20:00,82.53,82.57,82.51,82.54,9000.0,60.914,60.9436,60.8993,60.9214,9000.0
2005-01-13 11:25:00,82.51,82.57,82.51,82.55,21800.0,60.8993,60.9436,60.8993,60.9288,21800.0
2005-01-13 11:30:00,82.55,82.57,82.5,82.57,13400.0,60.9288,60.9436,60.8919,60.9436,13400.0
2005-01-13 11:35:00,82.63,82.68,82.59,82.63,11200.0,60.9878,61.0247,60.9583,60.9878,11200.0
2005-01-13 11:40:00,82.62,82.63,82.6,82.6,2800.0,60.9805,60.9878,60.9657,60.9657,2800.0
2005-01-13 11:45:00,82.59,82.63,82.56,82.63,9600.0,60.9583,60.9878,60.9362,60.9878,9600.0
2005-01-13 11:50:00,82.61,82.62,82.55,82.62,6500.0,60.9731,60.9805,60.9288,60.9805,6500.0
2005-01-13 11:55:00,82.61,82.65,82.55,82.65,3800.0,60.9731,61.0026,60.9288,61.0026,3800.0
2005-01-13 12:00:00,82.64,82.65,82.61,82.61,2500.0,60.9952,61.0026,60.9731,60.9731,2500.0
2005-01-13 12:05:00,82.62,82.65,82.62,82.65,2400.0,60.9805,61.0026,60.9805,61.0026,2400.0
2005-01-13 12:10:00,82.62,82.67,82.56,82.67,7700.0,60.9805,61.0174,60.9362,61.0174,7700.0
2005-01-13 12:15:00,82.68,82.72,82.68,82.7,3900.0,61.0247,61.0543,61.0247,61.0395,3900.0
2005-01-13 12:20:00,82.69,82.7,82.68,82.7,2200.0,61.0321,61.0395,61.0247,61.0395,2200.0
2005-01-13 12:25:00,82.69,82.75,82.68,82.75,3500.0,61.0321,61.0764,61.0247,61.0764,3500.0
2005-01-13 12:30:00,82.75,82.75,82.68,82.68,7700.0,61.0764,61.0764,61.0247,61.0247,7700.0
2005-01-13 12:35:00,82.72,82.73,82.71,82.72,1300.0,61.0543,61.0617,61.0469,61.0543,1300.0
2005-01-13 12:40:00,82.72,82.72,82.63,82.69,2600.0,61.0543,61.0543,60.9878,61.0321,2600.0
2005-01-13 12:45:00,82.68,82.71,82.65,82.71,3500.0,61.0247,61.0469,61.0026,61.0469,3500.0
2005-01-13 12:50:00,82.69,82.71,82.66,82.71,2800.0,61.0321,61.0469,61.01,61.0469,2800.0
2005-01-13 12:55:00,82.71,82.78,82.7,82.74,4900.0,61.0469,61.0986,61.0395,61.069,4900.0
2005-01-13 13:00:00,82.76,82.87,82.73,82.85,39600.0,61.0838,61.165,61.0617,61.1502,39600.0
2005-01-13 13:05:00,82.85,82.85,82.76,82.76,6800.0,61.1502,61.1502,61.0838,61.0838,6800.0
2005-01-13 13:10:00,82.76,82.81,82.76,82.8,4600.0,61.0838,61.1207,61.0838,61.1133,4600.0
2005-01-13 13:15:00,82.79,82.89,82.78,82.86,12300.0,61.1059,61.1797,61.0986,61.1576,12300.0
2005-01-13 13:20:00,82.86,82.93,82.81,82.81,14800.0,61.1576,61.2093,61.1207,61.1207,14800.0
2005-01-13 13:25:00,82.81,82.83,82.77,82.77,3800.0,61.1207,61.1355,61.0912,61.0912,3800.0
2005-01-13 13:30:00,82.8,82.82,82.76,82.76,2500.0,61.1133,61.1281,61.0838,61.0838,2500.0
2005-01-13 13:35:00,82.75,82.89,82.75,82.89,9800.0,61.0764,61.1797,61.0764,61.1797,9800.0
2005-01-13 13:40:00,82.85,82.85,82.81,82.81,2300.0,61.1502,61.1502,61.1207,61.1207,2300.0
2005-01-13 13:45:00,82.82,82.89,82.82,82.89,4900.0,61.1281,61.1797,61.1281,61.1797,4900.0
2005-01-13 13:50:00,82.89,82.89,82.86,82.86,9900.0,61.1797,61.1797,61.1576,61.1576,9900.0
2005-01-13 13:55:00,82.86,82.87,82.82,82.83,17400.0,61.1576,61.165,61.1281,61.1355,17400.0
2005-01-13 14:00:00,82.82,82.83,82.77,82.77,15900.0,61.1281,61.1355,61.0912,61.0912,15900.0
2005-01-13 14:05:00,82.77,82.79,82.71,82.72,21800.0,61.0912,61.1059,61.0469,61.0543,21800.0
2005-01-13 14:10:00,82.72,82.72,82.62,82.66,19900.0,61.0543,61.0543,60.9805,61.01,19900.0
2005-01-13 14:15:00,82.67,82.71,82.64,82.65,16500.0,61.0174,61.0469,60.9952,61.0026,16500.0
2005-01-13 14:20:00,82.65,82.68,82.6,82.6,13100.0,61.0026,61.0247,60.9657,60.9657,13100.0
2005-01-13 14:25:00,82.59,82.66,82.58,82.64,22000.0,60.9583,61.01,60.9509,60.9952,22000.0
2005-01-13 14:30:00,82.64,82.64,82.57,82.58,21500.0,60.9952,60.9952,60.9436,60.9509,21500.0
2005-01-13 14:35:00,82.58,82.67,82.58,82.61,13600.0,60.9509,61.0174,60.9509,60.9731,13600.0
2005-01-13 14:40:00,82.58,82.58,82.4,82.54,29600.0,60.9509,60.9509,60.8181,60.9214,29600.0
2005-01-13 14:45:00,82.51,82.53,82.41,82.45,24900.0,60.8993,60.914,60.8255,60.855,24900.0
2005-01-13 14:50:00,82.46,82.5,82.43,82.48,29000.0,60.8624,60.8919,60.8402,60.8771,29000.0
2005-01-13 14:55:00,82.47,82.49,82.45,82.47,9300.0,60.8698,60.8845,60.855,60.8698,9300.0
2005-01-13 15:00:00,82.48,82.6,82.47,82.57,16800.0,60.8771,60.9657,60.8698,60.9436,16800.0
2005-01-13 15:05:00,82.57,82.57,82.45,82.47,32700.0,60.9436,60.9436,60.855,60.8698,32700.0
2005-01-13 15:10:00,82.47,82.49,82.45,82.46,26300.0,60.8698,60.8845,60.855,60.8624,26300.0
2005-01-13 15:15:00,82.49,82.5,82.4,82.45,41100.0,60.8845,60.8919,60.8181,60.855,41100.0
2005-01-13 15:20:00,82.44,82.45,82.36,82.38,36400.0,60.8476,60.855,60.7886,60.8033,36400.0
2005-01-13 15:25:00,82.37,82.44,82.2,82.23,37500.0,60.7959,60.8476,60.6705,60.6926,37500.0
2005-01-13 15:30:00,82.2,82.22,82.15,82.22,32800.0,60.6705,60.6852,60.6336,60.6852,32800.0
2005-01-13 15:35:00,82.29,82.37,82.26,82.29,22800.0,60.7369,60.7959,60.7148,60.7369,22800.0
2005-01-13 15:40:00,82.31,82.31,82.05,82.06,33800.0,60.7517,60.7517,60.5598,60.5671,33800.0
2005-01-13 15:45:00,82.02,82.17,82.01,82.17,33700.0,60.5376,60.6483,60.5302,60.6483,33700.0
2005-01-13 15:50:00,82.12,82.2,81.96,81.96,15000.0,60.6114,60.6705,60.4933,60.4933,15000.0
2005-01-13 15:55:00,81.97,82.1,81.97,82.1,8500.0,60.5007,60.5967,60.5007,60.5967,8500.0
2005-01-14 09:30:00,82.1,82.38,82.1,82.38,17600.0,60.5967,60.8033,60.5967,60.8033,17600.0
2005-01-14 09:35:00,82.2,82.2,81.59,81.93,24900.0,60.6705,60.6705,60.2202,60.4712,24900.0
2005-01-14 09:40:00,81.9,82.07,81.73,81.73,22700.0,60.449,60.5745,60.3236,60.3236,22700.0
2005-01-14 09:45:00,81.73,81.91,81.73,81.91,12400.0,60.3236,60.4564,60.3236,60.4564,12400.0
2005-01-14 09:50:00,81.94,81.95,81.81,81.85,14000.0,60.4786,60.4859,60.3826,60.4121,14000.0
2005-01-14 09:55:00,81.85,81.9,81.84,81.9,12500.0,60.4121,60.449,60.4048,60.449,12500.0
2005-01-14 10:00:00,81.9,81.93,81.85,81.87,19100.0,60.449,60.4712,60.4121,60.4269,19100.0
2005-01-14 10:05:00,81.87,81.92,81.85,81.9,19500.0,60.4269,60.4638,60.4121,60.449,19500.0
2005-01-14 10:10:00,81.91,81.95,81.89,81.95,27600.0,60.4564,60.4859,60.4417,60.4859,27600.0
2005-01-14 10:15:00,81.94,82.0,81.88,81.93,15200.0,60.4786,60.5229,60.4343,60.4712,15200.0
2005-01-14 10:20:00,81.94,81.99,81.93,81.93,12400.0,60.4786,60.5155,60.4712,60.4712,12400.0
2005-01-14 10:25:00,81.91,81.95,81.9,81.95,19300.0,60.4564,60.4859,60.449,60.4859,19300.0
2005-01-14 10:30:00,81.95,81.95,81.91,81.95,14200.0,60.4859,60.4859,60.4564,60.4859,14200.0
2005-01-14 10:35:00,81.95,81.98,81.91,81.93,29600.0,60.4859,60.5081,60.4564,60.4712,29600.0
2005-01-14 10:40:00,81.93,81.94,81.87,81.87,8200.0,60.4712,60.4786,60.4269,60.4269,8200.0
2005-01-14 10:45:00,81.86,81.94,81.81,81.86,12900.0,60.4195,60.4786,60.3826,60.4195,12900.0
2005-01-14 10:50:00,81.86,81.9,81.86,81.9,8900.0,60.4195,60.449,60.4195,60.449,8900.0
2005-01-14 10:55:00,81.89,81.96,81.82,81.87,10200.0,60.4417,60.4933,60.39,60.4269,10200.0
2005-01-14 11:00:00,81.87,81.89,81.87,81.89,5300.0,60.4269,60.4417,60.4269,60.4417,5300.0
2005-01-14 11:05:00,81.89,81.89,81.87,81.88,2700.0,60.4417,60.4417,60.4269,60.4343,2700.0
2005-01-14 11:10:00,81.88,81.88,81.82,81.82,7800.0,60.4343,60.4343,60.39,60.39,7800.0
2005-01-14 11:15:00,81.82,81.85,81.8,81.83,15700.0,60.39,60.4121,60.3752,60.3974,15700.0
2005-01-14 11:20:00,81.82,81.83,81.79,81.83,6100.0,60.39,60.3974,60.3679,60.3974,6100.0
2005-01-14 11:25:00,81.82,81.83,81.77,81.81,3300.0,60.39,60.3974,60.3531,60.3826,3300.0
2005-01-14 11:30:00,81.8,81.87,81.79,81.84,14000.0,60.3752,60.4269,60.3679,60.4048,14000.0
2005-01-14 11:35:00,81.84,81.84,81.76,81.79,5500.0,60.4048,60.4048,60.3457,60.3679,5500.0
2005-01-14 11:40:00,81.78,81.78,81.63,81.73,12100.0,60.3605,60.3605,60.2498,60.3236,12100.0
2005-01-14 11:45:00,81.74,81.75,81.7,81.74,10100.0,60.3309,60.3383,60.3014,60.3309,10100.0
2005-01-14 11:50:00,81.74,81.74,81.65,81.65,3500.0,60.3309,60.3309,60.2645,60.2645,3500.0
2005-01-14 11:55:00,81.67,81.68,81.61,81.67,8000.0,60.2793,60.2867,60.235,60.2793,8000.0
2005-01-14 12:00:00,81.67,81.69,81.64,81.68,8700.0,60.2793,60.294,60.2571,60.2867,8700.0
2005-01-14 12:05:00,81.68,81.69,81.68,81.68,5100.0,60.2867,60.294,60.2867,60.2867,5100.0
2005-01-14 12:10:00,81.68,81.68,81.67,81.67,10000.0,60.2867,60.2867,60.2793,60.2793,10000.0
2005-01-14 12:15:00,81.67,81.72,81.67,81.72,8800.0,60.2793,60.3162,60.2793,60.3162,8800.0
2005-01-14 12:20:00,81.72,81.77,81.71,81.71,9800.0,60.3162,60.3531,60.3088,60.3088,9800.0
2005-01-14 12:25:00,81.72,81.8,81.72,81.79,10700.0,60.3162,60.3752,60.3162,60.3679,10700.0
2005-01-14 12:30:00,81.79,81.88,81.79,81.84,10600.0,60.3679,60.4343,60.3679,60.4048,10600.0
2005-01-14 12:35:00,81.84,81.85,81.77,81.78,8700.0,60.4048,60.4121,60.3531,60.3605,8700.0
2005-01-14 12:40:00,81.76,81.8,81.69,81.7,15700.0,60.3457,60.3752,60.294,60.3014,15700.0
2005-01-14 12:45:00,81.73,81.76,81.7,81.7,11600.0,60.3236,60.3457,60.3014,60.3014,11600.0
2005-01-14 12:50:00,81.71,81.76,81.71,81.74,1800.0,60.3088,60.3457,60.3088,60.3309,1800.0
2005-01-14 12:55:00,81.75,81.8,81.75,81.79,6500.0,60.3383,60.3752,60.3383,60.3679,6500.0
2005-01-14 13:00:00,81.79,81.91,81.78,81.9,8300.0,60.3679,60.4564,60.3605,60.449,8300.0
2005-01-14 13:05:00,81.92,81.93,81.89,81.92,5400.0,60.4638,60.4712,60.4417,60.4638,5400.0
2005-01-14 13:10:00,81.9,81.9,81.86,81.87,4600.0,60.449,60.449,60.4195,60.4269,4600.0
2005-01-14 13:15:00,81.87,81.87,81.7,81.72,13700.0,60.4269,60.4269,60.3014,60.3162,13700.0
2005-01-14 13:20:00,81.73,81.77,81.72,81.76,14500.0,60.3236,60.3531,60.3162,60.3457,14500.0
2005-01-14 13:25:00,81.76,81.88,81.76,81.78,9300.0,60.3457,60.4343,60.3457,60.3605,9300.0
2005-01-14 13:30:00,81.79,81.84,81.78,81.84,5800.0,60.3679,60.4048,60.3605,60.4048,5800.0
2005-01-14 13:35:00,81.82,81.85,81.82,81.82,6900.0,60.39,60.4121,60.39,60.39,6900.0
2005-01-14 13:40:00,81.82,81.84,81.81,81.84,5200.0,60.39,60.4048,60.3826,60.4048,5200.0
2005-01-14 13:45:00,81.85,81.86,81.84,81.86,4800.0,60.4121,60.4195,60.4048,60.4195,4800.0
2005-01-14 13:50:00,81.85,81.86,81.85,81.85,2900.0,60.4121,60.4195,60.4121,60.4121,2900.0
2005-01-14 13:55:00,81.85,81.86,81.85,81.85,4500.0,60.4121,60.4195,60.4121,60.4121,4500.0
2005-01-14 14:00:00,81.86,81.86,81.85,81.86,6600.0,60.4195,60.4195,60.4121,60.4195,6600.0
2005-01-14 14:05:00,81.86,81.94,81.86,81.94,9400.0,60.4195,60.4786,60.4195,60.4786,9400.0
2005-01-14 14:10:00,81.95,81.99,81.94,81.96,16400.0,60.4859,60.5155,60.4786,60.4933,16400.0
2005-01-14 14:15:00,81.97,82.07,81.96,82.04,9900.0,60.5007,60.5745,60.4933,60.5524,9900.0
2005-01-14 14:20:00,82.04,82.04,81.97,82.01,17200.0,60.5524,60.5524,60.5007,60.5302,17200.0
2005-01-14 14:25:00,82.0,82.06,82.0,82.03,15800.0,60.5229,60.5671,60.5229,60.545,15800.0
2005-01-14 14:30:00,82.04,82.08,82.04,82.08,3500.0,60.5524,60.5819,60.5524,60.5819,3500.0
2005-01-14 14:35:00,82.08,82.12,82.07,82.12,8200.0,60.5819,60.6114,60.5745,60.6114,8200.0
2005-01-14 14:40:00,82.12,82.2,82.09,82.2,18700.0,60.6114,60.6705,60.5893,60.6705,18700.0
2005-01-14 14:45:00,82.22,82.22,82.15,82.2,6400.0,60.6852,60.6852,60.6336,60.6705,6400.0
2005-01-14 14:50:00,82.19,82.25,82.19,82.25,4000.0,60.6631,60.7074,60.6631,60.7074,4000.0
2005-01-14 14:55:00,82.25,82.28,82.23,82.27,12300.0,60.7074,60.7295,60.6926,60.7221,12300.0
2005-01-14 15:00:00,82.27,82.27,82.23,82.23,6600.0,60.7221,60.7221,60.6926,60.6926,6600.0
2005-01-14 15:05:00,82.24,82.24,82.17,82.18,6700.0,60.7,60.7,60.6483,60.6557,6700.0
2005-01-14 15:10:00,82.18,82.25,82.17,82.24,11600.0,60.6557,60.7074,60.6483,60.7,11600.0
2005-01-14 15:15:00,82.25,82.27,82.15,82.17,7800.0,60.7074,60.7221,60.6336,60.6483,7800.0
2005-01-14 15:20:00,82.16,82.18,82.15,82.15,10300.0,60.6409,60.6557,60.6336,60.6336,10300.0
2005-01-14 15:25:00,82.15,82.18,82.13,82.18,10500.0,60.6336,60.6557,60.6188,60.6557,10500.0
2005-01-14 15:30:00,82.17,82.21,82.16,82.17,22000.0,60.6483,60.6778,60.6409,60.6483,22000.0
2005-01-14 15:35:00,82.17,82.18,82.15,82.16,11400.0,60.6483,60.6557,60.6336,60.6409,11400.0
2005-01-14 15:40:00,82.16,82.21,82.16,82.2,15500.0,60.6409,60.6778,60.6409,60.6705,15500.0
2005-01-14 15:45:00,82.2,82.21,82.16,82.17,13000.0,60.6705,60.6778,60.6409,60.6483,13000.0
2005-01-14 15:50:00,82.17,82.2,82.14,82.16,23700.0,60.6483,60.6705,60.6262,60.6409,23700.0
2005-01-14 15:55:00,82.15,82.2,82.13,82.14,25100.0,60.6336,60.6705,60.6188,60.6262,25100.0
2005-01-18 09:30:00,81.63,81.63,81.63,81.63,27900.0,60.2498,60.2498,60.2498,60.2498,27900.0
2005-01-18 09:35:00,81.63,81.79,81.63,81.75,9100.0,60.2498,60.3679,60.2498,60.3383,9100.0
2005-01-18 09:40:00,81.78,81.92,81.75,81.75,9000.0,60.3605,60.4638,60.3383,60.3383,9000.0
2005-01-18 09:45:00,81.75,81.76,81.65,81.74,13000.0,60.3383,60.3457,60.2645,60.3309,13000.0
2005-01-18 09:50:00,81.74,81.95,81.68,81.74,7500.0,60.3309,60.4859,60.2867,60.3309,7500.0
2005-01-18 09:55:00,81.7,81.7,81.64,81.69,7400.0,60.3014,60.3014,60.2571,60.294,7400.0
2005-01-18 10:00:00,81.72,81.82,81.67,81.68,19100.0,60.3162,60.39,60.2793,60.2867,19100.0
2005-01-18 10:05:00,81.68,81.68,81.62,81.68,11400.0,60.2867,60.2867,60.2424,60.2867,11400.0
2005-01-18 10:10:00,81.71,81.73,81.65,81.67,4800.0,60.3088,60.3236,60.2645,60.2793,4800.0
2005-01-18 10:15:00,81.67,81.77,81.61,81.72,12100.0,60.2793,60.3531,60.235,60.3162,12100.0
2005-01-18 10:20:00,81.68,81.76,81.66,81.76,10200.0,60.2867,60.3457,60.2719,60.3457,10200.0
2005-01-18 10:25:00,81.76,81.78,81.68,81.72,8900.0,60.3457,60.3605,60.2867,60.3162,8900.0
2005-01-18 10:30:00,81.72,81.88,81.72,81.77,26200.0,60.3162,60.4343,60.3162,60.3531,26200.0
2005-01-18 10:35:00,81.77,81.96,81.76,81.9,18900.0,60.3531,60.4933,60.3457,60.449,18900.0
2005-01-18 10:40:00,81.95,82.13,81.94,81.94,31600.0,60.4859,60.6188,60.4786,60.4786,31600.0
2005-01-18 10:45:00,81.95,82.04,81.86,81.86,36200.0,60.4859,60.5524,60.4195,60.4195,36200.0
2005-01-18 10:50:00,81.85,81.95,81.82,81.9,56200.0,60.4121,60.4859,60.39,60.449,56200.0
2005-01-18 10:55:00,81.9,82.1,81.9,82.05,11900.0,60.449,60.5967,60.449,60.5598,11900.0
2005-01-18 11:00:00,82.06,82.15,82.06,82.12,7300.0,60.5671,60.6336,60.5671,60.6114,7300.0
2005-01-18 11:05:00,82.1,82.18,82.08,82.14,10400.0,60.5967,60.6557,60.5819,60.6262,10400.0
2005-01-18 11:10:00,82.14,82.19,82.14,82.16,10000.0,60.6262,60.6631,60.6262,60.6409,10000.0
2005-01-18 11:15:00,82.19,82.27,82.17,82.25,10700.0,60.6631,60.7221,60.6483,60.7074,10700.0
2005-01-18 11:20:00,82.27,82.35,82.26,82.34,9800.0,60.7221,60.7812,60.7148,60.7738,9800.0
2005-01-18 11:25:00,82.34,82.53,82.33,82.48,13700.0,60.7738,60.914,60.7664,60.8771,13700.0
2005-01-18 11:30:00,82.49,82.7,82.49,82.69,7700.0,60.8845,61.0395,60.8845,61.0321,7700.0
2005-01-18 11:35:00,82.71,82.89,82.7,82.76,19400.0,61.0469,61.1797,61.0395,61.0838,19400.0
2005-01-18 11:40:00,82.77,82.81,82.67,82.67,10000.0,61.0912,61.1207,61.0174,61.0174,10000.0
2005-01-18 11:45:00,82.67,82.71,82.63,82.63,7600.0,61.0174,61.0469,60.9878,60.9878,7600.0
2005-01-18 11:50:00,82.64,82.76,82.6,82.64,57800.0,60.9952,61.0838,60.9657,60.9952,57800.0
2005-01-18 11:55:00,82.62,82.62,82.52,82.52,7900.0,60.9805,60.9805,60.9067,60.9067,7900.0
2005-01-18 12:00:00,82.52,82.53,82.42,82.45,10200.0,60.9067,60.914,60.8328,60.855,10200.0
2005-01-18 12:05:00,82.47,82.5,82.44,82.5,18200.0,60.8698,60.8919,60.8476,60.8919,18200.0
2005-01-18 12:10:00,82.5,82.61,82.44,82.49,20900.0,60.8919,60.9731,60.8476,60.8845,20900.0
2005-01-18 12:15:00,82.51,82.59,82.5,82.56,5600.0,60.8993,60.9583,60.8919,60.9362,5600.0
2005-01-18 12:20:00,82.56,82.6,82.55,82.57,7900.0,60.9362,60.9657,60.9288,60.9436,7900.0
2005-01-18 12:25:00,82.55,82.57,82.52,82.53,4100.0,60.9288,60.9436,60.9067,60.914,4100.0
2005-01-18 12:30:00,82.52,82.52,82.43,82.43,4100.0,60.9067,60.9067,60.8402,60.8402,4100.0
2005-01-18 12:35:00,82.41,82.48,82.41,82.42,7000.0,60.8255,60.8771,60.8255,60.8328,7000.0
2005-01-18 12:40:00,82.42,82.45,82.39,82.39,5500.0,60.8328,60.855,60.8107,60.8107,5500.0
2005-01-18 12:45:00,82.4,82.46,82.39,82.43,6700.0,60.8181,60.8624,60.8107,60.8402,6700.0
2005-01-18 12:50:00,82.43,82.45,82.41,82.41,3400.0,60.8402,60.855,60.8255,60.8255,3400.0
2005-01-18 12:55:00,82.4,82.4,82.37,82.38,3400.0,60.8181,60.8181,60.7959,60.8033,3400.0
2005-01-18 13:00:00,82.38,82.39,82.37,82.39,5000.0,60.8033,60.8107,60.7959,60.8107,5000.0
2005-01-18 13:05:00,82.38,82.39,82.34,82.35,9400.0,60.8033,60.8107,60.7738,60.7812,9400.0
2005-01-18 13:10:00,82.36,82.37,82.34,82.36,6200.0,60.7886,60.7959,60.7738,60.7886,6200.0
2005-01-18 13:15:00,82.35,82.39,82.35,82.38,6600.0,60.7812,60.8107,60.7812,60.8033,6600.0
2005-01-18 13:20:00,82.38,82.42,82.37,82.37,15100.0,60.8033,60.8328,60.7959,60.7959,15100.0
2005-01-18 13:25:00,82.37,82.37,82.32,82.35,13600.0,60.7959,60.7959,60.759,60.7812,13600.0
2005-01-18 13:30:00,82.35,82.44,82.34,82.44,13800.0,60.7812,60.8476,60.7738,60.8476,13800.0
2005-01-18 13:35:00,82.45,82.49,82.45,82.47,8900.0,60.855,60.8845,60.855,60.8698,8900.0
2005-01-18 13:40:00,82.49,82.52,82.48,82.5,6400.0,60.8845,60.9067,60.8771,60.8919,6400.0
2005-01-18 13:45:00,82.45,82.54,82.43,82.54,15600.0,60.855,60.9214,60.8402,60.9214,15600.0
2005-01-18 13:50:00,82.54,82.56,82.49,82.5,11800.0,60.9214,60.9362,60.8845,60.8919,11800.0
2005-01-18 13:55:00,82.5,82.54,82.39,82.39,7300.0,60.8919,60.9214,60.8107,60.8107,7300.0
2005-01-18 14:00:00,82.4,82.5,82.4,82.5,5200.0,60.8181,60.8919,60.8181,60.8919,5200.0
2005-01-18 14:05:00,82.5,82.51,82.48,82.49,6700.0,60.8919,60.8993,60.8771,60.8845,6700.0
2005-01-18 14:10:00,82.49,82.57,82.49,82.51,11400.0,60.8845,60.9436,60.8845,60.8993,11400.0
2005-01-18 14:15:00,82.52,82.52,82.49,82.5,4300.0,60.9067,60.9067,60.8845,60.8919,4300.0
2005-01-18 14:20:00,82.5,82.59,82.46,82.57,13000.0,60.8919,60.9583,60.8624,60.9436,13000.0
2005-01-18 14:25:00,82.57,82.66,82.57,82.61,13600.0,60.9436,61.01,60.9436,60.9731,13600.0
2005-01-18 14:30:00,82.61,82.72,82.6,82.72,12900.0,60.9731,61.0543,60.9657,61.0543,12900.0
2005-01-18 14:35:00,82.71,82.71,82.6,82.65,11900.0,61.0469,61.0469,60.9657,61.0026,11900.0
2005-01-18 14:40:00,82.66,82.81,82.65,82.79,12600.0,61.01,61.1207,61.0026,61.1059,12600.0
2005-01-18 14:45:00,82.79,82.84,82.71,82.83,10300.0,61.1059,61.1428,61.0469,61.1355,10300.0
2005-01-18 14:50:00,82.84,82.85,82.82,82.85,16300.0,61.1428,61.1502,61.1281,61.1502,16300.0
2005-01-18 14:55:00,82.85,82.94,82.85,82.9,21600.0,61.1502,61.2167,61.1502,61.1871,21600.0
2005-01-18 15:00:00,82.9,82.98,82.9,82.97,21300.0,61.1871,61.2462,61.1871,61.2388,21300.0
2005-01-18 15:05:00,82.96,83.01,82.95,83.0,51500.0,61.2314,61.2683,61.224,61.2609,51500.0
2005-01-18 15:10:00,83.0,83.07,82.99,83.05,23000.0,61.2609,61.3126,61.2536,61.2978,23000.0
2005-01-18 15:15:00,83.05,83.08,82.96,82.97,24000.0,61.2978,61.32,61.2314,61.2388,24000.0
2005-01-18 15:20:00,83.0,83.0,82.89,82.91,32500.0,61.2609,61.2609,61.1797,61.1945,32500.0
2005-01-18 15:25:00,82.91,82.91,82.75,82.75,32500.0,61.1945,61.1945,61.0764,61.0764,32500.0
2005-01-18 15:30:00,82.75,82.88,82.74,82.84,25700.0,61.0764,61.1724,61.069,61.1428,25700.0
2005-01-18 15:35:00,82.84,82.85,82.77,82.8,13700.0,61.1428,61.1502,61.0912,61.1133,13700.0
2005-01-18 15:40:00,82.8,82.94,82.8,82.91,19800.0,61.1133,61.2167,61.1133,61.1945,19800.0
2005-01-18 15:45:00,82.92,82.95,82.89,82.89,21400.0,61.2019,61.224,61.1797,61.1797,21400.0
2005-01-18 15:50:00,82.9,82.97,82.89,82.9,18900.0,61.1871,61.2388,61.1797,61.1871,18900.0
2005-01-18 15:55:00,82.89,82.89,82.79,82.87,22400.0,61.1797,61.1797,61.1059,61.165,22400.0
2005-01-19 09:30:00,82.93,83.05,82.89,83.04,18700.0,61.2093,61.2978,61.1797,61.2905,18700.0
2005-01-19 09:35:00,83.05,83.11,82.82,82.82,12600.0,61.2978,61.3421,61.1281,61.1281,12600.0
2005-01-19 09:40:00,82.82,83.02,82.82,82.87,12900.0,61.1281,61.2757,61.1281,61.165,12900.0
2005-01-19 09:45:00,82.87,82.93,82.76,82.84,9500.0,61.165,61.2093,61.0838,61.1428,9500.0
2005-01-19 09:50:00,82.83,82.93,82.83,82.92,12200.0,61.1355,61.2093,61.1355,61.2019,12200.0
2005-01-19 09:55:00,82.93,83.04,82.83,83.04,19800.0,61.2093,61.2905,61.1355,61.2905,19800.0
2005-01-19 10:00:00,83.04,83.12,83.02,83.04,9500.0,61.2905,61.3495,61.2757,61.2905,9500.0
2005-01-19 10:05:00,83.03,83.03,82.93,83.0,13200.0,61.2831,61.2831,61.2093,61.2609,13200.0
2005-01-19 10:10:00,83.01,83.04,82.9,82.93,11900.0,61.2683,61.2905,61.1871,61.2093,11900.0
2005-01-19 10:15:00,82.95,83.0,82.83,82.83,11400.0,61.224,61.2609,61.1355,61.1355,11400.0
2005-01-19 10:20:00,82.83,82.85,82.77,82.79,8800.0,61.1355,61.1502,61.0912,61.1059,8800.0
2005-01-19 10:25:00,82.79,82.82,82.65,82.75,11200.0,61.1059,61.1281,61.0026,61.0764,11200.0
2005-01-19 10:30:00,82.75,82.81,82.51,82.55,32800.0,61.0764,61.1207,60.8993,60.9288,32800.0
2005-01-19 10:35:00,82.57,82.65,82.56,82.62,6600.0,60.9436,61.0026,60.9362,60.9805,6600.0
2005-01-19 10:40:00,82.62,82.71,82.6,82.69,8600.0,60.9805,61.0469,60.9657,61.0321,8600.0
2005-01-19 10:45:00,82.7,82.71,82.67,82.68,12700.0,61.0395,61.0469,61.0174,61.0247,12700.0
2005-01-19 10:50:00,82.68,82.68,82.5,82.55,19800.0,61.0247,61.0247,60.8919,60.9288,19800.0
2005-01-19 10:55:00,82.53,82.6,82.53,82.58,11500.0,60.914,60.9657,60.914,60.9509,11500.0
2005-01-19 11:00:00,82.58,82.59,82.52,82.53,9200.0,60.9509,60.9583,60.9067,60.914,9200.0
2005-01-19 11:05:00,82.55,82.55,82.51,82.53,4000.0,60.9288,60.9288,60.8993,60.914,4000.0
2005-01-19 11:10:00,82.53,82.55,82.43,82.44,6500.0,60.914,60.9288,60.8402,60.8476,6500.0
2005-01-19 11:15:00,82.46,82.55,82.44,82.5,6000.0,60.8624,60.9288,60.8476,60.8919,6000.0
2005-01-19 11:20:00,82.48,82.58,82.33,82.57,32800.0,60.8771,60.9509,60.7664,60.9436,32800.0
2005-01-19 11:25:00,82.62,82.69,82.54,82.58,6300.0,60.9805,61.0321,60.9214,60.9509,6300.0
2005-01-19 11:30:00,82.58,82.74,82.58,82.66,6100.0,60.9509,61.069,60.9509,61.01,6100.0
2005-01-19 11:35:00,82.61,82.61,82.32,82.33,9100.0,60.9731,60.9731,60.759,60.7664,9100.0
2005-01-19 11:40:00,82.32,82.36,82.26,82.36,27600.0,60.759,60.7886,60.7148,60.7886,27600.0
2005-01-19 11:45:00,82.36,82.36,82.11,82.11,14800.0,60.7886,60.7886,60.604,60.604,14800.0
2005-01-19 11:50:00,82.09,82.16,82.07,82.11,15600.0,60.5893,60.6409,60.5745,60.604,15600.0
2005-01-19 11:55:00,82.1,82.1,81.96,81.96,24900.0,60.5967,60.5967,60.4933,60.4933,24900.0
2005-01-19 12:00:00,81.94,82.0,81.94,82.0,14400.0,60.4786,60.5229,60.4786,60.5229,14400.0
2005-01-19 12:05:00,82.0,82.0,81.84,81.84,27500.0,60.5229,60.5229,60.4048,60.4048,27500.0
2005-01-19 12:10:00,81.85,81.96,81.84,81.91,14100.0,60.4121,60.4933,60.4048,60.4564,14100.0
2005-01-19 12:15:00,81.91,81.91,81.83,81.84,14000.0,60.4564,60.4564,60.3974,60.4048,14000.0
2005-01-19 12:20:00,81.84,81.88,81.79,81.81,9600.0,60.4048,60.4343,60.3679,60.3826,9600.0
2005-01-19 12:25:00,81.81,81.91,81.81,81.87,10100.0,60.3826,60.4564,60.3826,60.4269,10100.0
2005-01-19 12:30:00,81.86,82.0,81.86,81.98,23400.0,60.4195,60.5229,60.4195,60.5081,23400.0
2005-01-19 12:35:00,81.99,82.1,81.99,82.07,18800.0,60.5155,60.5967,60.5155,60.5745,18800.0
2005-01-19 12:40:00,82.07,82.07,81.99,82.0,12000.0,60.5745,60.5745,60.5155,60.5229,12000.0
2005-01-19 12:45:00,82.01,82.11,82.01,82.06,5900.0,60.5302,60.604,60.5302,60.5671,5900.0
2005-01-19 12:50:00,82.07,82.21,82.07,82.19,14800.0,60.5745,60.6778,60.5745,60.6631,14800.0
2005-01-19 12:55:00,82.19,82.22,82.17,82.22,8900.0,60.6631,60.6852,60.6483,60.6852,8900.0
2005-01-19 13:00:00,82.23,82.23,82.15,82.21,9900.0,60.6926,60.6926,60.6336,60.6778,9900.0
2005-01-19 13:05:00,82.21,82.21,82.15,82.19,19300.0,60.6778,60.6778,60.6336,60.6631,19300.0
2005-01-19 13:10:00,82.19,82.19,82.18,82.18,14600.0,60.6631,60.6631,60.6557,60.6557,14600.0
2005-01-19 13:15:00,82.19,82.19,82.16,82.19,12500.0,60.6631,60.6631,60.6409,60.6631,12500.0
2005-01-19 13:20:00,82.16,82.2,82.13,82.14,9500.0,60.6409,60.6705,60.6188,60.6262,9500.0
2005-01-19 13:25:00,82.13,82.13,82.1,82.11,10000.0,60.6188,60.6188,60.5967,60.604,10000.0
2005-01-19 13:30:00,82.1,82.11,82.06,82.09,14400.0,60.5967,60.604,60.5671,60.5893,14400.0
2005-01-19 13:35:00,82.1,82.11,82.0,82.05,4800.0,60.5967,60.604,60.5229,60.5598,4800.0
2005-01-19 13:40:00,82.05,82.08,82.01,82.05,6300.0,60.5598,60.5819,60.5302,60.5598,6300.0
2005-01-19 13:45:00,82.05,82.05,81.98,82.0,6100.0,60.5598,60.5598,60.5081,60.5229,6100.0
2005-01-19 13:50:00,82.02,82.03,81.94,81.96,6400.0,60.5376,60.545,60.4786,60.4933,6400.0
2005-01-19 13:55:00,81.97,82.02,81.96,81.99,5500.0,60.5007,60.5376,60.4933,60.5155,5500.0
2005-01-19 14:00:00,82.0,82.06,81.99,82.06,22200.0,60.5229,60.5671,60.5155,60.5671,22200.0
2005-01-19 14:05:00,82.07,82.08,81.99,81.99,15500.0,60.5745,60.5819,60.5155,60.5155,15500.0
2005-01-19 14:10:00,82.0,82.04,81.93,82.0,9100.0,60.5229,60.5524,60.4712,60.5229,9100.0
2005-01-19 14:15:00,81.95,81.97,81.92,81.96,5800.0,60.4859,60.5007,60.4638,60.4933,5800.0
2005-01-19 14:20:00,81.96,82.04,81.94,82.0,15200.0,60.4933,60.5524,60.4786,60.5229,15200.0
2005-01-19 14:25:00,81.99,82.01,81.97,82.01,29900.0,60.5155,60.5302,60.5007,60.5302,29900.0
2005-01-19 14:30:00,82.01,82.05,81.93,81.98,46600.0,60.5302,60.5598,60.4712,60.5081,46600.0
2005-01-19 14:35:00,81.97,81.97,81.85,81.89,11500.0,60.5007,60.5007,60.4121,60.4417,11500.0
2005-01-19 14:40:00,81.9,81.98,81.9,81.98,12200.0,60.449,60.5081,60.449,60.5081,12200.0
2005-01-19 14:45:00,81.98,82.01,81.94,81.96,13900.0,60.5081,60.5302,60.4786,60.4933,13900.0
2005-01-19 14:50:00,81.95,82.0,81.92,81.94,12200.0,60.4859,60.5229,60.4638,60.4786,12200.0
2005-01-19 14:55:00,81.93,81.97,81.92,81.93,12300.0,60.4712,60.5007,60.4638,60.4712,12300.0
2005-01-19 15:00:00,81.92,81.99,81.92,81.99,10800.0,60.4638,60.5155,60.4638,60.5155,10800.0
2005-01-19 15:05:00,82.0,82.05,81.94,81.94,10700.0,60.5229,60.5598,60.4786,60.4786,10700.0
2005-01-19 15:10:00,81.96,82.0,81.9,81.9,12200.0,60.4933,60.5229,60.449,60.449,12200.0
2005-01-19 15:15:00,81.92,82.05,81.89,82.05,21000.0,60.4638,60.5598,60.4417,60.5598,21000.0
2005-01-19 15:20:00,82.05,82.09,81.91,81.92,21400.0,60.5598,60.5893,60.4564,60.4638,21400.0
2005-01-19 15:25:00,81.92,81.95,81.84,81.9,19900.0,60.4638,60.4859,60.4048,60.449,19900.0
2005-01-19 15:30:00,81.9,81.93,81.83,81.88,20900.0,60.449,60.4712,60.3974,60.4343,20900.0
2005-01-19 15:35:00,81.88,81.92,81.87,81.88,18000.0,60.4343,60.4638,60.4269,60.4343,18000.0
2005-01-19 15:40:00,81.88,81.91,81.81,81.85,23200.0,60.4343,60.4564,60.3826,60.4121,23200.0
2005-01-19 15:45:00,81.9,82.05,81.9,82.05,48100.0,60.449,60.5598,60.449,60.5598,48100.0
2005-01-19 15:50:00,82.05,82.11,82.0,82.01,55900.0,60.5598,60.604,60.5229,60.5302,55900.0
2005-01-19 15:55:00,82.01,82.08,82.01,82.06,85500.0,60.5302,60.5819,60.5302,60.5671,85500.0
2005-01-20 09:30:00,78.75,78.95,78.53,78.61,311000.0,58.1241,58.2717,57.9617,58.0207,311000.0
2005-01-20 09:35:00,78.61,78.72,77.95,77.96,496100.0,58.0207,58.1019,57.5336,57.541,496100.0
2005-01-20 09:40:00,77.95,78.13,77.6,78.11,437900.0,57.5336,57.6665,57.2753,57.6517,437900.0
2005-01-20 09:45:00,78.1,78.39,77.6,78.0,476400.0,57.6443,57.8584,57.2753,57.5705,476400.0
2005-01-20 09:50:00,77.94,78.14,77.94,78.14,234700.0,57.5262,57.6738,57.5262,57.6738,234700.0
2005-01-20 09:55:00,78.14,78.75,78.09,78.5,310600.0,57.6738,58.1241,57.6369,57.9396,310600.0
2005-01-20 10:00:00,78.5,79.1,78.38,79.07,263400.0,57.9396,58.3824,57.851,58.3603,263400.0
2005-01-20 10:05:00,79.07,79.51,78.96,79.4,311900.0,58.3603,58.685,58.2791,58.6038,311900.0
2005-01-20 10:10:00,79.31,79.73,79.31,79.55,368800.0,58.5374,58.8474,58.5374,58.7145,368800.0
2005-01-20 10:15:00,79.55,79.56,79.2,79.3,198100.0,58.7145,58.7219,58.4562,58.53,198100.0
2005-01-20 10:20:00,79.22,79.49,79.11,79.2,102000.0,58.471,58.6703,58.3898,58.4562,102000.0
2005-01-20 10:25:00,79.15,79.4,79.03,79.07,219800.0,58.4193,58.6038,58.3307,58.3603,219800.0
2005-01-20 10:30:00,79.07,79.2,78.95,79.02,115000.0,58.3603,58.4562,58.2717,58.3234,115000.0
2005-01-20 10:35:00,79.01,79.02,78.61,78.61,133300.0,58.316,58.3234,58.0207,58.0207,133300.0
2005-01-20 10:40:00,78.62,78.93,78.62,78.73,86500.0,58.0281,58.2569,58.0281,58.1093,86500.0
2005-01-20 10:45:00,78.75,78.93,78.75,78.9,69600.0,58.1241,58.2569,58.1241,58.2348,69600.0
2005-01-20 10:50:00,78.91,79.13,78.91,78.97,48600.0,58.2422,58.4046,58.2422,58.2865,48600.0
2005-01-20 10:55:00,78.97,79.04,78.84,78.89,59600.0,58.2865,58.3381,58.1905,58.2274,59600.0
2005-01-20 11:00:00,78.85,78.9,78.66,78.73,41800.0,58.1979,58.2348,58.0577,58.1093,41800.0
2005-01-20 11:05:00,78.73,78.92,78.7,78.92,73600.0,58.1093,58.2496,58.0872,58.2496,73600.0
2005-01-20 11:10:00,78.92,78.92,78.6,78.61,51100.0,58.2496,58.2496,58.0134,58.0207,51100.0
2005-01-20 11:15:00,78.61,78.61,78.43,78.44,75200.0,58.0207,58.0207,57.8879,57.8953,75200.0
2005-01-20 11:20:00,78.5,78.5,78.38,78.46,34300.0,57.9396,57.9396,57.851,57.91,34300.0
2005-01-20 11:25:00,78.46,78.46,78.33,78.36,24300.0,57.91,57.91,57.8141,57.8362,24300.0
2005-01-20 11:30:00,78.35,78.35,78.21,78.27,52500.0,57.8288,57.8288,57.7255,57.7698,52500.0
2005-01-20 11:35:00,78.28,78.39,78.27,78.35,56900.0,57.7772,57.8584,57.7698,57.8288,56900.0
2005-01-20 11:40:00,78.37,78.41,78.19,78.26,83400.0,57.8436,57.8731,57.7108,57.7624,83400.0
2005-01-20 11:45:00,78.28,78.32,78.2,78.32,70300.0,57.7772,57.8067,57.7181,57.8067,70300.0
2005-01-20 11:50:00,78.31,78.47,78.28,78.47,57800.0,57.7993,57.9174,57.7772,57.9174,57800.0
2005-01-20 11:55:00,78.44,78.48,78.38,78.4,23600.0,57.8953,57.9248,57.851,57.8658,23600.0
2005-01-20 12:00:00,78.4,78.43,78.26,78.37,33700.0,57.8658,57.8879,57.7624,57.8436,33700.0
2005-01-20 12:05:00,78.36,78.46,78.36,78.36,25800.0,57.8362,57.91,57.8362,57.8362,25800.0
2005-01-20 12:10:00,78.38,78.42,78.36,78.38,25700.0,57.851,57.8805,57.8362,57.851,25700.0
2005-01-20 12:15:00,78.38,78.47,78.37,78.47,34100.0,57.851,57.9174,57.8436,57.9174,34100.0
2005-01-20 12:20:00,78.46,78.7,78.46,78.48,34300.0,57.91,58.0872,57.91,57.9248,34300.0
2005-01-20 12:25:00,78.53,78.68,78.42,78.58,33800.0,57.9617,58.0724,57.8805,57.9986,33800.0
2005-01-20 12:30:00,78.58,78.59,78.5,78.58,24300.0,57.9986,58.006,57.9396,57.9986,24300.0
2005-01-20 12:35:00,78.57,78.57,78.5,78.56,15400.0,57.9912,57.9912,57.9396,57.9838,15400.0
2005-01-20 12:40:00,78.52,78.54,78.43,78.44,15600.0,57.9543,57.9691,57.8879,57.8953,15600.0
2005-01-20 12:45:00,78.44,78.46,78.43,78.43,7300.0,57.8953,57.91,57.8879,57.8879,7300.0
2005-01-20 12:50:00,78.43,78.58,78.41,78.45,50400.0,57.8879,57.9986,57.8731,57.9027,50400.0
2005-01-20 12:55:00,78.45,78.75,78.44,78.56,60400.0,57.9027,58.1241,57.8953,57.9838,60400.0
2005-01-20 13:00:00,78.56,78.7,78.55,78.65,41200.0,57.9838,58.0872,57.9765,58.0503,41200.0
2005-01-20 13:05:00,78.65,78.68,78.52,78.52,11700.0,58.0503,58.0724,57.9543,57.9543,11700.0
2005-01-20 13:10:00,78.52,78.58,78.46,78.52,21200.0,57.9543,57.9986,57.91,57.9543,21200.0
2005-01-20 13:15:00,78.52,78.57,78.49,78.49,28300.0,57.9543,57.9912,57.9322,57.9322,28300.0
2005-01-20 13:20:00,78.48,78.56,78.45,78.45,62400.0,57.9248,57.9838,57.9027,57.9027,62400.0
2005-01-20 13:25:00,78.44,78.56,78.4,78.5,31400.0,57.8953,57.9838,57.8658,57.9396,31400.0
2005-01-20 13:30:00,78.51,78.51,78.46,78.48,35300.0,57.9469,57.9469,57.91,57.9248,35300.0
2005-01-20 13:35:00,78.46,78.52,78.41,78.51,50800.0,57.91,57.9543,57.8731,57.9469,50800.0
2005-01-20 13:40:00,78.55,78.65,78.52,78.54,29100.0,57.9765,58.0503,57.9543,57.9691,29100.0
2005-01-20 13:45:00,78.54,78.6,78.53,78.55,12800.0,57.9691,58.0134,57.9617,57.9765,12800.0
2005-01-20 13:50:00,78.56,78.61,78.51,78.51,27100.0,57.9838,58.0207,57.9469,57.9469,27100.0
2005-01-20 13:55:00,78.51,78.6,78.5,78.58,17900.0,57.9469,58.0134,57.9396,57.9986,17900.0
2005-01-20 14:00:00,78.58,78.6,78.52,78.52,25500.0,57.9986,58.0134,57.9543,57.9543,25500.0
2005-01-20 14:05:00,78.52,78.55,78.37,78.52,40300.0,57.9543,57.9765,57.8436,57.9543,40300.0
2005-01-20 14:10:00,78.53,78.61,78.46,78.47,33200.0,57.9617,58.0207,57.91,57.9174,33200.0
2005-01-20 14:15:00,78.47,78.6,78.44,78.5,41700.0,57.9174,58.0134,57.8953,57.9396,41700.0
2005-01-20 14:20:00,78.55,78.69,78.55,78.69,79100.0,57.9765,58.0798,57.9765,58.0798,79100.0
2005-01-20 14:25:00,78.69,78.9,78.65,78.84,51600.0,58.0798,58.2348,58.0503,58.1905,51600.0
2005-01-20 14:30:00,78.84,78.96,78.84,78.86,54800.0,58.1905,58.2791,58.1905,58.2053,54800.0
2005-01-20 14:35:00,78.86,78.86,78.67,78.72,41500.0,58.2053,58.2053,58.065,58.1019,41500.0
2005-01-20 14:40:00,78.75,78.86,78.74,78.86,30400.0,58.1241,58.2053,58.1167,58.2053,30400.0
2005-01-20 14:45:00,78.84,78.92,78.79,78.82,92400.0,58.1905,58.2496,58.1536,58.1757,92400.0
2005-01-20 14:50:00,78.82,78.92,78.82,78.89,27500.0,58.1757,58.2496,58.1757,58.2274,27500.0
2005-01-20 14:55:00,78.89,78.91,78.82,78.87,47500.0,58.2274,58.2422,58.1757,58.2127,47500.0
2005-01-20 15:00:00,78.87,78.89,78.57,78.59,39600.0,58.2127,58.2274,57.9912,58.006,39600.0
2005-01-20 15:05:00,78.65,78.66,78.6,78.66,47500.0,58.0503,58.0577,58.0134,58.0577,47500.0
2005-01-20 15:10:00,78.66,78.88,78.66,78.75,51600.0,58.0577,58.22,58.0577,58.1241,51600.0
2005-01-20 15:15:00,78.75,78.85,78.68,78.71,47800.0,58.1241,58.1979,58.0724,58.0946,47800.0
2005-01-20 15:20:00,78.71,78.8,78.7,78.75,36200.0,58.0946,58.161,58.0872,58.1241,36200.0
2005-01-20 15:25:00,78.74,78.74,78.51,78.51,86100.0,58.1167,58.1167,57.9469,57.9469,86100.0
2005-01-20 15:30:00,78.51,78.71,78.45,78.7,76800.0,57.9469,58.0946,57.9027,58.0872,76800.0
2005-01-20 15:35:00,78.71,78.74,78.62,78.65,66200.0,58.0946,58.1167,58.0281,58.0503,66200.0
2005-01-20 15:40:00,78.66,78.75,78.66,78.7,57000.0,58.0577,58.1241,58.0577,58.0872,57000.0
2005-01-20 15:45:00,78.69,78.69,78.59,78.61,64600.0,58.0798,58.0798,58.006,58.0207,64600.0
2005-01-20 15:50:00,78.6,78.73,78.57,78.7,52400.0,58.0134,58.1093,57.9912,58.0872,52400.0
2005-01-20 15:55:00,78.68,78.69,78.62,78.65,139200.0,58.0724,58.0798,58.0281,58.0503,139200.0
2005-01-21 09:30:00,78.67,78.9,78.66,78.9,76800.0,58.065,58.2348,58.0577,58.2348,76800.0
2005-01-21 09:35:00,78.9,79.15,78.9,79.12,64500.0,58.2348,58.4193,58.2348,58.3972,64500.0
2005-01-21 09:40:00,79.1,79.16,79.03,79.1,31400.0,58.3824,58.4267,58.3307,58.3824,31400.0
2005-01-21 09:45:00,79.1,79.15,78.84,78.85,53800.0,58.3824,58.4193,58.1905,58.1979,53800.0
2005-01-21 09:50:00,78.85,78.85,78.66,78.8,49800.0,58.1979,58.1979,58.0577,58.161,49800.0
2005-01-21 09:55:00,78.79,78.9,78.71,78.9,25800.0,58.1536,58.2348,58.0946,58.2348,25800.0
2005-01-21 10:00:00,78.91,79.01,78.9,79.0,56200.0,58.2422,58.316,58.2348,58.3086,56200.0
2005-01-21 10:05:00,79.01,79.08,78.98,78.99,48900.0,58.316,58.3676,58.2938,58.3012,48900.0
2005-01-21 10:10:00,78.99,79.03,78.95,78.99,43800.0,58.3012,58.3307,58.2717,58.3012,43800.0
2005-01-21 10:15:00,78.98,79.11,78.96,79.1,73000.0,58.2938,58.3898,58.2791,58.3824,73000.0
2005-01-21 10:20:00,79.1,79.25,79.09,79.18,40000.0,58.3824,58.4931,58.375,58.4415,40000.0
2005-01-21 10:25:00,79.18,79.29,79.1,79.21,34300.0,58.4415,58.5226,58.3824,58.4636,34300.0
2005-01-21 10:30:00,79.18,79.23,79.11,79.23,31600.0,58.4415,58.4784,58.3898,58.4784,31600.0
2005-01-21 10:35:00,79.24,79.61,79.24,79.47,69000.0,58.4857,58.7588,58.4857,58.6555,69000.0
2005-01-21 10:40:00,79.45,79.68,79.36,79.68,45400.0,58.6407,58.8105,58.5743,58.8105,45400.0
2005-01-21 10:45:00,79.67,79.68,79.46,79.53,28000.0,58.8031,58.8105,58.6481,58.6998,28000.0
2005-01-21 10:50:00,79.5,79.51,79.27,79.28,22200.0,58.6776,58.685,58.5079,58.5153,22200.0
2005-01-21 10:55:00,79.3,79.3,79.28,79.29,16600.0,58.53,58.53,58.5153,58.5226,16600.0
2005-01-21 11:00:00,79.28,79.28,79.17,79.19,18100.0,58.5153,58.5153,58.4341,58.4488,18100.0
2005-01-21 11:05:00,79.19,79.2,79.09,79.14,25500.0,58.4488,58.4562,58.375,58.4119,25500.0
2005-01-21 11:10:00,79.16,79.25,79.15,79.23,25400.0,58.4267,58.4931,58.4193,58.4784,25400.0
2005-01-21 11:15:00,79.22,79.22,79.16,79.16,18400.0,58.471,58.471,58.4267,58.4267,18400.0
2005-01-21 11:20:00,79.16,79.16,79.09,79.14,31400.0,58.4267,58.4267,58.375,58.4119,31400.0
2005-01-21 11:25:00,79.14,79.14,79.1,79.1,30700.0,58.4119,58.4119,58.3824,58.3824,30700.0
2005-01-21 11:30:00,79.11,79.21,79.04,79.16,36000.0,58.3898,58.4636,58.3381,58.4267,36000.0
2005-01-21 11:35:00,79.2,79.35,79.19,79.31,32500.0,58.4562,58.5669,58.4488,58.5374,32500.0
2005-01-21 11:40:00,79.32,79.39,79.3,79.39,22000.0,58.5448,58.5965,58.53,58.5965,22000.0
2005-01-21 11:45:00,79.38,79.42,79.34,79.34,20800.0,58.5891,58.6186,58.5595,58.5595,20800.0
2005-01-21 11:50:00,79.34,79.34,79.3,79.31,14400.0,58.5595,58.5595,58.53,58.5374,14400.0
2005-01-21 11:55:00,79.3,79.31,79.25,79.25,17200.0,58.53,58.5374,58.4931,58.4931,17200.0
2005-01-21 12:00:00,79.25,79.28,79.21,79.22,16400.0,58.4931,58.5153,58.4636,58.471,16400.0
2005-01-21 12:05:00,79.2,79.27,79.2,79.24,12400.0,58.4562,58.5079,58.4562,58.4857,12400.0
2005-01-21 12:10:00,79.29,79.38,79.29,79.37,16300.0,58.5226,58.5891,58.5226,58.5817,16300.0
2005-01-21 12:15:00,79.37,79.44,79.37,79.43,10500.0,58.5817,58.6334,58.5817,58.626,10500.0
2005-01-21 12:20:00,79.44,79.45,79.43,79.44,11500.0,58.6334,58.6407,58.626,58.6334,11500.0
2005-01-21 12:25:00,79.44,79.55,79.44,79.54,32000.0,58.6334,58.7145,58.6334,58.7072,32000.0
2005-01-21 12:30:00,79.53,79.63,79.53,79.57,11100.0,58.6998,58.7736,58.6998,58.7293,11100.0
2005-01-21 12:35:00,79.57,79.67,79.55,79.67,22600.0,58.7293,58.8031,58.7145,58.8031,22600.0
2005-01-21 12:40:00,79.65,79.7,79.65,79.7,11100.0,58.7884,58.8253,58.7884,58.8253,11100.0
2005-01-21 12:45:00,79.73,79.74,79.71,79.73,12400.0,58.8474,58.8548,58.8326,58.8474,12400.0
2005-01-21 12:50:00,79.73,79.73,79.62,79.64,19800.0,58.8474,58.8474,58.7662,58.781,19800.0
2005-01-21 12:55:00,79.64,79.68,79.64,79.68,14900.0,58.781,58.8105,58.781,58.8105,14900.0
2005-01-21 13:00:00,79.68,79.69,79.62,79.67,18600.0,58.8105,58.8179,58.7662,58.8031,18600.0
2005-01-21 13:05:00,79.66,79.67,79.64,79.66,9400.0,58.7957,58.8031,58.781,58.7957,9400.0
2005-01-21 13:10:00,79.65,79.67,79.65,79.66,21300.0,58.7884,58.8031,58.7884,58.7957,21300.0
2005-01-21 13:15:00,79.67,79.67,79.62,79.62,11500.0,58.8031,58.8031,58.7662,58.7662,11500.0
2005-01-21 13:20:00,79.63,79.64,79.62,79.64,15000.0,58.7736,58.781,58.7662,58.781,15000.0
2005-01-21 13:25:00,79.63,79.63,79.51,79.56,48400.0,58.7736,58.7736,58.685,58.7219,48400.0
2005-01-21 13:30:00,79.56,79.59,79.43,79.45,28500.0,58.7219,58.7441,58.626,58.6407,28500.0
2005-01-21 13:35:00,79.45,79.51,79.43,79.47,22400.0,58.6407,58.685,58.626,58.6555,22400.0
2005-01-21 13:40:00,79.46,79.6,79.12,79.12,48300.0,58.6481,58.7515,58.3972,58.3972,48300.0
2005-01-21 13:45:00,79.12,79.5,78.95,79.05,123700.0,58.3972,58.6776,58.2717,58.3455,123700.0
2005-01-21 13:50:00,79.05,79.06,78.99,79.04,114400.0,58.3455,58.3529,58.3012,58.3381,114400.0
2005-01-21 13:55:00,79.04,79.07,79.0,79.07,37300.0,58.3381,58.3603,58.3086,58.3603,37300.0
2005-01-21 14:00:00,79.09,79.12,79.07,79.1,64300.0,58.375,58.3972,58.3603,58.3824,64300.0
2005-01-21 14:05:00,79.09,79.18,79.08,79.09,32100.0,58.375,58.4415,58.3676,58.375,32100.0
2005-01-21 14:10:00,79.09,79.14,79.07,79.1,30000.0,58.375,58.4119,58.3603,58.3824,30000.0
2005-01-21 14:15:00,79.09,79.1,79.05,79.05,20800.0,58.375,58.3824,58.3455,58.3455,20800.0
2005-01-21 14:20:00,79.05,79.09,79.0,79.0,47200.0,58.3455,58.375,58.3086,58.3086,47200.0
2005-01-21 14:25:00,79.01,79.01,78.88,78.88,75500.0,58.316,58.316,58.22,58.22,75500.0
2005-01-21 14:30:00,78.89,79.0,78.89,78.96,54000.0,58.2274,58.3086,58.2274,58.2791,54000.0
2005-01-21 14:35:00,78.97,78.98,78.89,78.89,23100.0,58.2865,58.2938,58.2274,58.2274,23100.0
2005-01-21 14:40:00,78.9,78.9,78.88,78.88,18100.0,58.2348,58.2348,58.22,58.22,18100.0
2005-01-21 14:45:00,78.89,78.9,78.81,78.81,29200.0,58.2274,58.2348,58.1684,58.1684,29200.0
2005-01-21 14:50:00,78.8,78.8,78.57,78.57,40100.0,58.161,58.161,57.9912,57.9912,40100.0
2005-01-21 14:55:00,78.58,78.68,78.55,78.68,61300.0,57.9986,58.0724,57.9765,58.0724,61300.0
2005-01-21 15:00:00,78.61,78.74,78.61,78.71,29600.0,58.0207,58.1167,58.0207,58.0946,29600.0
2005-01-21 15:05:00,78.72,78.72,78.64,78.67,41000.0,58.1019,58.1019,58.0429,58.065,41000.0
2005-01-21 15:10:00,78.66,78.7,78.57,78.7,42000.0,58.0577,58.0872,57.9912,58.0872,42000.0
2005-01-21 15:15:00,78.69,78.71,78.59,78.68,17700.0,58.0798,58.0946,58.006,58.0724,17700.0
2005-01-21 15:20:00,78.68,78.82,78.65,78.8,27700.0,58.0724,58.1757,58.0503,58.161,27700.0
2005-01-21 15:25:00,78.8,78.86,78.8,78.86,26000.0,58.161,58.2053,58.161,58.2053,26000.0
2005-01-21 15:30:00,78.84,78.85,78.8,78.82,29700.0,58.1905,58.1979,58.161,58.1757,29700.0
2005-01-21 15:35:00,78.83,78.89,78.8,78.83,32500.0,58.1831,58.2274,58.161,58.1831,32500.0
2005-01-21 15:40:00,78.84,78.84,78.66,78.66,24600.0,58.1905,58.1905,58.0577,58.0577,24600.0
2005-01-21 15:45:00,78.66,78.66,78.49,78.55,43400.0,58.0577,58.0577,57.9322,57.9765,43400.0
2005-01-21 15:50:00,78.55,78.55,78.49,78.49,53800.0,57.9765,57.9765,57.9322,57.9322,53800.0
2005-01-21 15:55:00,78.49,78.49,78.4,78.41,52300.0,57.9322,57.9322,57.8658,57.8731,52300.0
2005-01-24 09:30:00,78.32,78.4,78.11,78.11,55100.0,57.8067,57.8658,57.6517,57.6517,55100.0
2005-01-24 09:35:00,78.15,78.3,78.15,78.23,17900.0,57.6812,57.7919,57.6812,57.7403,17900.0
2005-01-24 09:40:00,78.17,78.24,78.17,78.24,21100.0,57.696,57.7477,57.696,57.7477,21100.0
2005-01-24 09:45:00,78.24,78.3,78.2,78.2,31700.0,57.7477,57.7919,57.7181,57.7181,31700.0
2005-01-24 09:50:00,78.2,78.28,78.18,78.26,32200.0,57.7181,57.7772,57.7034,57.7624,32200.0
2005-01-24 09:55:00,78.23,78.25,78.12,78.25,20900.0,57.7403,57.755,57.6591,57.755,20900.0
2005-01-24 10:00:00,78.21,78.22,78.06,78.06,80800.0,57.7255,57.7329,57.6148,57.6148,80800.0
2005-01-24 10:05:00,78.06,78.11,77.9,78.09,66900.0,57.6148,57.6517,57.4967,57.6369,66900.0
2005-01-24 10:10:00,78.09,78.12,78.03,78.09,33700.0,57.6369,57.6591,57.5927,57.6369,33700.0
2005-01-24 10:15:00,78.08,78.27,78.01,78.2,30700.0,57.6296,57.7698,57.5779,57.7181,30700.0
2005-01-24 10:20:00,78.2,78.22,77.99,78.1,32100.0,57.7181,57.7329,57.5631,57.6443,32100.0
2005-01-24 10:25:00,78.1,78.14,78.05,78.11,15900.0,57.6443,57.6738,57.6074,57.6517,15900.0
2005-01-24 10:30:00,78.1,78.25,78.08,78.25,34200.0,57.6443,57.755,57.6296,57.755,34200.0
2005-01-24 10:35:00,78.3,78.3,78.18,78.23,40700.0,57.7919,57.7919,57.7034,57.7403,40700.0
2005-01-24 10:40:00,78.23,78.32,78.23,78.3,20000.0,57.7403,57.8067,57.7403,57.7919,20000.0
2005-01-24 10:45:00,78.31,78.32,78.2,78.21,21200.0,57.7993,57.8067,57.7181,57.7255,21200.0
2005-01-24 10:50:00,78.21,78.21,78.1,78.1,10900.0,57.7255,57.7255,57.6443,57.6443,10900.0
2005-01-24 10:55:00,78.1,78.18,78.07,78.14,16000.0,57.6443,57.7034,57.6222,57.6738,16000.0
2005-01-24 11:00:00,78.14,78.21,78.1,78.1,27100.0,57.6738,57.7255,57.6443,57.6443,27100.0
2005-01-24 11:05:00,78.11,78.15,77.99,78.03,33000.0,57.6517,57.6812,57.5631,57.5927,33000.0
2005-01-24 11:10:00,78.03,78.1,78.01,78.07,37000.0,57.5927,57.6443,57.5779,57.6222,37000.0
2005-01-24 11:15:00,78.07,78.16,78.0,78.16,26500.0,57.6222,57.6886,57.5705,57.6886,26500.0
2005-01-24 11:20:00,78.17,78.28,78.09,78.19,22300.0,57.696,57.7772,57.6369,57.7108,22300.0
2005-01-24 11:25:00,78.2,78.27,78.2,78.23,18200.0,57.7181,57.7698,57.7181,57.7403,18200.0
2005-01-24 11:30:00,78.24,78.29,78.22,78.29,17700.0,57.7477,57.7846,57.7329,57.7846,17700.0
2005-01-24 11:35:00,78.27,78.3,78.14,78.14,11900.0,57.7698,57.7919,57.6738,57.6738,11900.0
2005-01-24 11:40:00,78.15,78.2,78.05,78.07,8800.0,57.6812,57.7181,57.6074,57.6222,8800.0
2005-01-24 11:45:00,78.06,78.15,78.0,78.0,13000.0,57.6148,57.6812,57.5705,57.5705,13000.0
2005-01-24 11:50:00,78.0,78.08,78.0,78.06,8700.0,57.5705,57.6296,57.5705,57.6148,8700.0
2005-01-24 11:55:00,78.09,78.09,77.92,77.93,23600.0,57.6369,57.6369,57.5115,57.5189,23600.0
2005-01-24 12:00:00,77.93,78.0,77.9,77.98,33100.0,57.5189,57.5705,57.4967,57.5558,33100.0
2005-01-24 12:05:00,77.98,77.98,77.84,77.85,11900.0,57.5558,57.5558,57.4524,57.4598,11900.0
2005-01-24 12:10:00,77.84,77.86,77.79,77.83,14300.0,57.4524,57.4672,57.4155,57.445,14300.0
2005-01-24 12:15:00,77.83,77.83,77.77,77.77,15100.0,57.445,57.445,57.4008,57.4008,15100.0
2005-01-24 12:20:00,77.76,77.79,77.75,77.76,28500.0,57.3934,57.4155,57.386,57.3934,28500.0
2005-01-24 12:25:00,77.77,77.79,77.75,77.75,16100.0,57.4008,57.4155,57.386,57.386,16100.0
2005-01-24 12:30:00,77.76,77.88,77.62,77.88,28600.0,57.3934,57.4819,57.29,57.4819,28600.0
2005-01-24 12:35:00,77.88,77.88,77.78,77.8,22800.0,57.4819,57.4819,57.4081,57.4229,22800.0
2005-01-24 12:40:00,77.8,77.84,77.79,77.81,13600.0,57.4229,57.4524,57.4155,57.4303,13600.0
2005-01-24 12:45:00,77.81,77.82,77.79,77.81,14900.0,57.4303,57.4377,57.4155,57.4303,14900.0
2005-01-24 12:50:00,77.81,77.97,77.81,77.94,20400.0,57.4303,57.5484,57.4303,57.5262,20400.0
2005-01-24 12:55:00,77.94,77.94,77.84,77.85,7900.0,57.5262,57.5262,57.4524,57.4598,7900.0
2005-01-24 13:00:00,77.85,77.89,77.82,77.83,22200.0,57.4598,57.4893,57.4377,57.445,22200.0
2005-01-24 13:05:00,77.82,77.86,77.81,77.81,7100.0,57.4377,57.4672,57.4303,57.4303,7100.0
2005-01-24 13:10:00,77.81,77.86,77.81,77.85,12100.0,57.4303,57.4672,57.4303,57.4598,12100.0
2005-01-24 13:15:00,77.85,77.89,77.83,77.86,11200.0,57.4598,57.4893,57.445,57.4672,11200.0
2005-01-24 13:20:00,77.88,78.0,77.88,77.95,17300.0,57.4819,57.5705,57.4819,57.5336,17300.0
2005-01-24 13:25:00,77.95,77.95,77.89,77.92,16300.0,57.5336,57.5336,57.4893,57.5115,16300.0
2005-01-24 13:30:00,77.91,77.92,77.88,77.92,15500.0,57.5041,57.5115,57.4819,57.5115,15500.0
2005-01-24 13:35:00,77.93,77.95,77.87,77.87,5500.0,57.5189,57.5336,57.4746,57.4746,5500.0
2005-01-24 13:40:00,77.88,77.9,77.86,77.9,15400.0,57.4819,57.4967,57.4672,57.4967,15400.0
2005-01-24 13:45:00,77.89,77.93,77.81,77.81,17800.0,57.4893,57.5189,57.4303,57.4303,17800.0
2005-01-24 13:50:00,77.81,77.84,77.78,77.84,11100.0,57.4303,57.4524,57.4081,57.4524,11100.0
2005-01-24 13:55:00,77.8,77.8,77.7,77.72,13600.0,57.4229,57.4229,57.3491,57.3639,13600.0
2005-01-24 14:00:00,77.73,77.88,77.72,77.88,9700.0,57.3712,57.4819,57.3639,57.4819,9700.0
2005-01-24 14:05:00,77.88,77.9,77.8,77.82,12200.0,57.4819,57.4967,57.4229,57.4377,12200.0
2005-01-24 14:10:00,77.82,77.82,77.77,77.77,6800.0,57.4377,57.4377,57.4008,57.4008,6800.0
2005-01-24 14:15:00,77.78,77.79,77.74,77.76,11400.0,57.4081,57.4155,57.3786,57.3934,11400.0
2005-01-24 14:20:00,77.76,77.76,77.65,77.66,16100.0,57.3934,57.3934,57.3122,57.3196,16100.0
2005-01-24 14:25:00,77.66,77.66,77.46,77.46,21800.0,57.3196,57.3196,57.172,57.172,21800.0
2005-01-24 14:30:00,77.47,77.47,77.35,77.37,37300.0,57.1793,57.1793,57.0908,57.1055,37300.0
2005-01-24 14:35:00,77.37,77.53,77.35,77.51,31000.0,57.1055,57.2236,57.0908,57.2089,31000.0
2005-01-24 14:40:00,77.54,77.55,77.48,77.51,16600.0,57.231,57.2384,57.1867,57.2089,16600.0
2005-01-24 14:45:00,77.5,77.5,77.29,77.34,27300.0,57.2015,57.2015,57.0465,57.0834,27300.0
2005-01-24 14:50:00,77.34,77.34,77.25,77.26,21800.0,57.0834,57.0834,57.017,57.0243,21800.0
2005-01-24 14:55:00,77.25,77.26,77.03,77.05,77400.0,57.017,57.0243,56.8546,56.8693,77400.0
2005-01-24 15:00:00,77.05,77.05,76.76,76.76,102200.0,56.8693,56.8693,56.6553,56.6553,102200.0
2005-01-24 15:05:00,76.76,76.9,76.67,76.88,139100.0,56.6553,56.7586,56.5889,56.7439,139100.0
2005-01-24 15:10:00,76.89,76.95,76.81,76.95,42000.0,56.7512,56.7955,56.6922,56.7955,42000.0
2005-01-24 15:15:00,76.96,77.04,76.87,76.96,54200.0,56.8029,56.862,56.7365,56.8029,54200.0
2005-01-24 15:20:00,76.97,77.02,76.94,76.97,43100.0,56.8103,56.8472,56.7881,56.8103,43100.0
2005-01-24 15:25:00,76.97,76.98,76.92,76.95,31100.0,56.8103,56.8177,56.7734,56.7955,31100.0
2005-01-24 15:30:00,76.96,77.17,76.96,77.13,51700.0,56.8029,56.9579,56.8029,56.9284,51700.0
2005-01-24 15:35:00,77.1,77.1,76.92,76.92,18500.0,56.9062,56.9062,56.7734,56.7734,18500.0
2005-01-24 15:40:00,76.9,76.9,76.81,76.89,50100.0,56.7586,56.7586,56.6922,56.7512,50100.0
2005-01-24 15:45:00,76.9,76.98,76.82,76.82,55000.0,56.7586,56.8177,56.6996,56.6996,55000.0
2005-01-24 15:50:00,76.84,76.89,76.82,76.88,59700.0,56.7143,56.7512,56.6996,56.7439,59700.0
2005-01-24 15:55:00,76.88,76.88,76.8,76.81,32500.0,56.7439,56.7439,56.6848,56.6922,32500.0
2005-01-25 09:30:00,77.3,77.58,76.75,77.44,40700.0,57.0539,57.2605,56.6479,57.1572,40700.0
2005-01-25 09:35:00,77.44,77.56,77.3,77.56,37200.0,57.1572,57.2458,57.0539,57.2458,37200.0
2005-01-25 09:40:00,77.51,77.72,77.44,77.58,38700.0,57.2089,57.3639,57.1572,57.2605,38700.0
2005-01-25 09:45:00,77.55,77.7,77.5,77.67,42100.0,57.2384,57.3491,57.2015,57.3269,42100.0
2005-01-25 09:50:00,77.62,77.75,77.57,77.74,31200.0,57.29,57.386,57.2531,57.3786,31200.0
2005-01-25 09:55:00,77.68,77.74,77.45,77.48,49700.0,57.3343,57.3786,57.1646,57.1867,49700.0
2005-01-25 10:00:00,77.48,77.6,77.42,77.43,60600.0,57.1867,57.2753,57.1424,57.1498,60600.0
2005-01-25 10:05:00,77.43,77.5,77.4,77.48,56500.0,57.1498,57.2015,57.1277,57.1867,56500.0
2005-01-25 10:10:00,77.45,77.53,77.43,77.46,34400.0,57.1646,57.2236,57.1498,57.172,34400.0
2005-01-25 10:15:00,77.45,77.46,77.31,77.35,39200.0,57.1646,57.172,57.0612,57.0908,39200.0
2005-01-25 10:20:00,77.39,77.39,77.22,77.32,45900.0,57.1203,57.1203,56.9948,57.0686,45900.0
2005-01-25 10:25:00,77.32,77.43,77.27,77.43,36100.0,57.0686,57.1498,57.0317,57.1498,36100.0
2005-01-25 10:30:00,77.44,77.56,77.41,77.51,23600.0,57.1572,57.2458,57.135,57.2089,23600.0
2005-01-25 10:35:00,77.5,77.51,77.43,77.45,15700.0,57.2015,57.2089,57.1498,57.1646,15700.0
2005-01-25 10:40:00,77.44,77.51,77.4,77.41,18300.0,57.1572,57.2089,57.1277,57.135,18300.0
2005-01-25 10:45:00,77.4,77.4,77.3,77.32,10800.0,57.1277,57.1277,57.0539,57.0686,10800.0
2005-01-25 10:50:00,77.34,77.43,77.32,77.41,14600.0,57.0834,57.1498,57.0686,57.135,14600.0
2005-01-25 10:55:00,77.4,77.46,77.37,77.43,9800.0,57.1277,57.172,57.1055,57.1498,9800.0
2005-01-25 11:00:00,77.43,77.54,77.43,77.49,31500.0,57.1498,57.231,57.1498,57.1941,31500.0
2005-01-25 11:05:00,77.48,77.6,77.48,77.58,34000.0,57.1867,57.2753,57.1867,57.2605,34000.0
2005-01-25 11:10:00,77.57,77.58,77.56,77.57,7000.0,57.2531,57.2605,57.2458,57.2531,7000.0
2005-01-25 11:15:00,77.56,77.6,77.5,77.6,16300.0,57.2458,57.2753,57.2015,57.2753,16300.0
2005-01-25 11:20:00,77.6,77.65,77.6,77.63,13600.0,57.2753,57.3122,57.2753,57.2974,13600.0
2005-01-25 11:25:00,77.62,77.67,77.56,77.67,18800.0,57.29,57.3269,57.2458,57.3269,18800.0
2005-01-25 11:30:00,77.66,77.67,77.64,77.65,10500.0,57.3196,57.3269,57.3048,57.3122,10500.0
2005-01-25 11:35:00,77.65,77.65,77.62,77.62,15000.0,57.3122,57.3122,57.29,57.29,15000.0
2005-01-25 11:40:00,77.63,77.67,77.53,77.53,46100.0,57.2974,57.3269,57.2236,57.2236,46100.0
2005-01-25 11:45:00,77.5,77.53,77.49,77.53,9000.0,57.2015,57.2236,57.1941,57.2236,9000.0
2005-01-25 11:50:00,77.53,77.54,77.42,77.49,17100.0,57.2236,57.231,57.1424,57.1941,17100.0
2005-01-25 11:55:00,77.49,77.55,77.48,77.54,10400.0,57.1941,57.2384,57.1867,57.231,10400.0
2005-01-25 12:00:00,77.54,77.55,77.39,77.39,9200.0,57.231,57.2384,57.1203,57.1203,9200.0
2005-01-25 12:05:00,77.4,77.42,77.27,77.42,16200.0,57.1277,57.1424,57.0317,57.1424,16200.0
2005-01-25 12:10:00,77.42,77.46,77.4,77.46,12500.0,57.1424,57.172,57.1277,57.172,12500.0
2005-01-25 12:15:00,77.47,77.47,77.36,77.37,8900.0,57.1793,57.1793,57.0981,57.1055,8900.0
2005-01-25 12:20:00,77.36,77.46,77.35,77.41,10500.0,57.0981,57.172,57.0908,57.135,10500.0
2005-01-25 12:25:00,77.42,77.45,77.27,77.31,7100.0,57.1424,57.1646,57.0317,57.0612,7100.0
2005-01-25 12:30:00,77.31,77.34,77.23,77.34,8500.0,57.0612,57.0834,57.0022,57.0834,8500.0
2005-01-25 12:35:00,77.34,77.35,77.29,77.29,5600.0,57.0834,57.0908,57.0465,57.0465,5600.0
2005-01-25 12:40:00,77.28,77.29,77.26,77.27,7200.0,57.0391,57.0465,57.0243,57.0317,7200.0
2005-01-25 12:45:00,77.27,77.27,77.17,77.19,12000.0,57.0317,57.0317,56.9579,56.9727,12000.0
2005-01-25 12:50:00,77.18,77.19,77.15,77.15,5600.0,56.9653,56.9727,56.9431,56.9431,5600.0
2005-01-25 12:55:00,77.15,77.16,77.15,77.15,6400.0,56.9431,56.9505,56.9431,56.9431,6400.0
2005-01-25 13:00:00,77.15,77.35,77.15,77.35,25000.0,56.9431,57.0908,56.9431,57.0908,25000.0
2005-01-25 13:05:00,77.35,77.37,77.28,77.34,14800.0,57.0908,57.1055,57.0391,57.0834,14800.0
2005-01-25 13:10:00,77.35,77.36,77.29,77.29,6100.0,57.0908,57.0981,57.0465,57.0465,6100.0
2005-01-25 13:15:00,77.3,77.34,77.27,77.34,15300.0,57.0539,57.0834,57.0317,57.0834,15300.0
2005-01-25 13:20:00,77.32,77.5,77.32,77.5,16400.0,57.0686,57.2015,57.0686,57.2015,16400.0
2005-01-25 13:25:00,77.55,77.55,77.45,77.45,12700.0,57.2384,57.2384,57.1646,57.1646,12700.0
2005-01-25 13:30:00,77.46,77.47,77.39,77.4,14400.0,57.172,57.1793,57.1203,57.1277,14400.0
2005-01-25 13:35:00,77.4,77.46,77.39,77.46,12800.0,57.1277,57.172,57.1203,57.172,12800.0
2005-01-25 13:40:00,77.46,77.48,77.46,77.47,7500.0,57.172,57.1867,57.172,57.1793,7500.0
2005-01-25 13:45:00,77.48,77.5,77.48,77.49,6800.0,57.1867,57.2015,57.1867,57.1941,6800.0
2005-01-25 13:50:00,77.5,77.56,77.5,77.56,10600.0,57.2015,57.2458,57.2015,57.2458,10600.0
2005-01-25 13:55:00,77.56,77.59,77.55,77.57,16100.0,57.2458,57.2679,57.2384,57.2531,16100.0
2005-01-25 14:00:00,77.57,77.61,77.57,77.57,16100.0,57.2531,57.2827,57.2531,57.2531,16100.0
2005-01-25 14:05:00,77.57,77.57,77.52,77.53,33100.0,57.2531,57.2531,57.2162,57.2236,33100.0
2005-01-25 14:10:00,77.51,77.54,77.51,77.53,11000.0,57.2089,57.231,57.2089,57.2236,11000.0
2005-01-25 14:15:00,77.54,77.59,77.54,77.56,15500.0,57.231,57.2679,57.231,57.2458,15500.0
2005-01-25 14:20:00,77.56,77.59,77.55,77.56,10900.0,57.2458,57.2679,57.2384,57.2458,10900.0
2005-01-25 14:25:00,77.56,77.61,77.46,77.48,15200.0,57.2458,57.2827,57.172,57.1867,15200.0
2005-01-25 14:30:00,77.49,77.57,77.49,77.57,21400.0,57.1941,57.2531,57.1941,57.2531,21400.0
2005-01-25 14:35:00,77.57,77.61,77.57,77.58,28900.0,57.2531,57.2827,57.2531,57.2605,28900.0
2005-01-25 14:40:00,77.59,77.62,77.58,77.58,19400.0,57.2679,57.29,57.2605,57.2605,19400.0
2005-01-25 14:45:00,77.58,77.59,77.55,77.56,16600.0,57.2605,57.2679,57.2384,57.2458,16600.0
2005-01-25 14:50:00,77.56,77.6,77.56,77.59,18900.0,57.2458,57.2753,57.2458,57.2679,18900.0
2005-01-25 14:55:00,77.59,77.63,77.51,77.53,24000.0,57.2679,57.2974,57.2089,57.2236,24000.0
2005-01-25 15:00:00,77.53,77.57,77.49,77.52,12100.0,57.2236,57.2531,57.1941,57.2162,12100.0
2005-01-25 15:05:00,77.52,77.55,77.5,77.5,11800.0,57.2162,57.2384,57.2015,57.2015,11800.0
2005-01-25 15:10:00,77.52,77.57,77.4,77.41,16400.0,57.2162,57.2531,57.1277,57.135,16400.0
2005-01-25 15:15:00,77.41,77.46,77.4,77.41,14600.0,57.135,57.172,57.1277,57.135,14600.0
2005-01-25 15:20:00,77.4,77.4,77.34,77.37,18900.0,57.1277,57.1277,57.0834,57.1055,18900.0
2005-01-25 15:25:00,77.36,77.46,77.36,77.41,21200.0,57.0981,57.172,57.0981,57.135,21200.0
2005-01-25 15:30:00,77.41,77.42,77.36,77.36,29800.0,57.135,57.1424,57.0981,57.0981,29800.0
2005-01-25 15:35:00,77.36,77.36,77.3,77.31,16900.0,57.0981,57.0981,57.0539,57.0612,16900.0
2005-01-25 15:40:00,77.3,77.31,77.2,77.2,33000.0,57.0539,57.0612,56.9801,56.9801,33000.0
2005-01-25 15:45:00,77.2,77.21,77.07,77.11,41200.0,56.9801,56.9874,56.8841,56.9136,41200.0
2005-01-25 15:50:00,77.12,77.13,77.07,77.12,26700.0,56.921,56.9284,56.8841,56.921,26700.0
2005-01-25 15:55:00,77.13,77.14,77.09,77.11,49200.0,56.9284,56.9358,56.8989,56.9136,49200.0
2005-01-26 09:30:00,77.47,77.47,77.32,77.38,22800.0,57.1793,57.1793,57.0686,57.1129,22800.0
2005-01-26 09:35:00,77.45,77.45,77.22,77.25,35200.0,57.1646,57.1646,56.9948,57.017,35200.0
2005-01-26 09:40:00,77.25,77.42,77.2,77.22,22500.0,57.017,57.1424,56.9801,56.9948,22500.0
2005-01-26 09:45:00,77.22,77.56,77.22,77.53,30700.0,56.9948,57.2458,56.9948,57.2236,30700.0
2005-01-26 09:50:00,77.53,77.58,77.47,77.57,19500.0,57.2236,57.2605,57.1793,57.2531,19500.0
2005-01-26 09:55:00,77.57,77.65,77.57,77.63,20600.0,57.2531,57.3122,57.2531,57.2974,20600.0
2005-01-26 10:00:00,77.61,77.78,77.59,77.7,26100.0,57.2827,57.4081,57.2679,57.3491,26100.0
2005-01-26 10:05:00,77.71,77.85,77.7,77.83,26300.0,57.3565,57.4598,57.3491,57.445,26300.0
2005-01-26 10:10:00,77.82,77.83,77.8,77.83,14200.0,57.4377,57.445,57.4229,57.445,14200.0
2005-01-26 10:15:00,77.82,77.87,77.81,77.83,21600.0,57.4377,57.4746,57.4303,57.445,21600.0
2005-01-26 10:20:00,77.83,77.95,77.82,77.94,21900.0,57.445,57.5336,57.4377,57.5262,21900.0
2005-01-26 10:25:00,77.93,77.96,77.91,77.94,13400.0,57.5189,57.541,57.5041,57.5262,13400.0
2005-01-26 10:30:00,77.94,77.95,77.75,77.81,36400.0,57.5262,57.5336,57.386,57.4303,36400.0
2005-01-26 10:35:00,77.82,77.96,77.75,77.95,29000.0,57.4377,57.541,57.386,57.5336,29000.0
2005-01-26 10:40:00,77.96,78.14,77.79,78.1,35400.0,57.541,57.6738,57.4155,57.6443,35400.0
2005-01-26 10:45:00,78.1,78.17,78.08,78.17,20700.0,57.6443,57.696,57.6296,57.696,20700.0
2005-01-26 10:50:00,78.17,78.38,78.16,78.22,36900.0,57.696,57.851,57.6886,57.7329,36900.0
2005-01-26 10:55:00,78.22,78.22,78.07,78.08,18500.0,57.7329,57.7329,57.6222,57.6296,18500.0
2005-01-26 11:00:00,78.08,78.23,78.05,78.23,23800.0,57.6296,57.7403,57.6074,57.7403,23800.0
2005-01-26 11:05:00,78.23,78.23,78.13,78.16,14800.0,57.7403,57.7403,57.6665,57.6886,14800.0
2005-01-26 11:10:00,78.15,78.19,78.13,78.19,9000.0,57.6812,57.7108,57.6665,57.7108,9000.0
2005-01-26 11:15:00,78.2,78.23,78.14,78.2,17400.0,57.7181,57.7403,57.6738,57.7181,17400.0
2005-01-26 11:20:00,78.19,78.2,77.92,77.99,24000.0,57.7108,57.7181,57.5115,57.5631,24000.0
2005-01-26 11:25:00,77.97,78.05,77.94,78.02,16700.0,57.5484,57.6074,57.5262,57.5853,16700.0
2005-01-26 11:30:00,78.04,78.09,78.02,78.08,20200.0,57.6,57.6369,57.5853,57.6296,20200.0
2005-01-26 11:35:00,78.08,78.15,77.99,78.13,32400.0,57.6296,57.6812,57.5631,57.6665,32400.0
2005-01-26 11:40:00,78.12,78.18,78.06,78.16,25900.0,57.6591,57.7034,57.6148,57.6886,25900.0
2005-01-26 11:45:00,78.15,78.15,78.08,78.09,15600.0,57.6812,57.6812,57.6296,57.6369,15600.0
2005-01-26 11:50:00,78.09,78.22,78.08,78.13,74900.0,57.6369,57.7329,57.6296,57.6665,74900.0
2005-01-26 11:55:00,78.12,78.15,78.05,78.09,10600.0,57.6591,57.6812,57.6074,57.6369,10600.0
2005-01-26 12:00:00,78.1,78.18,78.1,78.15,5800.0,57.6443,57.7034,57.6443,57.6812,5800.0
2005-01-26 12:05:00,78.14,78.14,78.06,78.06,4900.0,57.6738,57.6738,57.6148,57.6148,4900.0
2005-01-26 12:10:00,78.05,78.12,78.05,78.1,9500.0,57.6074,57.6591,57.6074,57.6443,9500.0
2005-01-26 12:15:00,78.09,78.09,78.04,78.04,3300.0,57.6369,57.6369,57.6,57.6,3300.0
2005-01-26 12:20:00,78.04,78.21,78.03,78.13,18000.0,57.6,57.7255,57.5927,57.6665,18000.0
2005-01-26 12:25:00,78.13,78.14,78.07,78.14,10900.0,57.6665,57.6738,57.6222,57.6738,10900.0
2005-01-26 12:30:00,78.14,78.17,78.14,78.17,13000.0,57.6738,57.696,57.6738,57.696,13000.0
2005-01-26 12:35:00,78.16,78.19,78.16,78.18,7600.0,57.6886,57.7108,57.6886,57.7034,7600.0
2005-01-26 12:40:00,78.19,78.25,78.18,78.21,16600.0,57.7108,57.755,57.7034,57.7255,16600.0
2005-01-26 12:45:00,78.21,78.39,78.21,78.36,30500.0,57.7255,57.8584,57.7255,57.8362,30500.0
2005-01-26 12:50:00,78.34,78.43,78.33,78.4,20400.0,57.8215,57.8879,57.8141,57.8658,20400.0
2005-01-26 12:55:00,78.4,78.44,78.35,78.43,24100.0,57.8658,57.8953,57.8288,57.8879,24100.0
2005-01-26 13:00:00,78.42,78.52,78.42,78.42,29900.0,57.8805,57.9543,57.8805,57.8805,29900.0
2005-01-26 13:05:00,78.44,78.55,78.44,78.54,22500.0,57.8953,57.9765,57.8953,57.9691,22500.0
2005-01-26 13:10:00,78.54,78.67,78.54,78.67,20800.0,57.9691,58.065,57.9691,58.065,20800.0
2005-01-26 13:15:00,78.66,78.66,78.64,78.64,7600.0,58.0577,58.0577,58.0429,58.0429,7600.0
2005-01-26 13:20:00,78.64,78.72,78.63,78.66,17200.0,58.0429,58.1019,58.0355,58.0577,17200.0
2005-01-26 13:25:00,78.67,78.67,78.61,78.64,9800.0,58.065,58.065,58.0207,58.0429,9800.0
2005-01-26 13:30:00,78.64,78.7,78.61,78.69,19700.0,58.0429,58.0872,58.0207,58.0798,19700.0
2005-01-26 13:35:00,78.69,78.7,78.65,78.65,15300.0,58.0798,58.0872,58.0503,58.0503,15300.0
2005-01-26 13:40:00,78.65,78.67,78.56,78.6,20600.0,58.0503,58.065,57.9838,58.0134,20600.0
2005-01-26 13:45:00,78.62,78.63,78.57,78.58,13100.0,58.0281,58.0355,57.9912,57.9986,13100.0
2005-01-26 13:50:00,78.58,78.6,78.53,78.55,20600.0,57.9986,58.0134,57.9617,57.9765,20600.0
2005-01-26 13:55:00,78.54,78.55,78.5,78.55,22500.0,57.9691,57.9765,57.9396,57.9765,22500.0
2005-01-26 14:00:00,78.55,78.61,78.5,78.61,13400.0,57.9765,58.0207,57.9396,58.0207,13400.0
2005-01-26 14:05:00,78.61,78.75,78.59,78.75,36100.0,58.0207,58.1241,58.006,58.1241,36100.0
2005-01-26 14:10:00,78.79,78.99,78.79,78.92,63200.0,58.1536,58.3012,58.1536,58.2496,63200.0
2005-01-26 14:15:00,78.92,78.95,78.8,78.8,29100.0,58.2496,58.2717,58.161,58.161,29100.0
2005-01-26 14:20:00,78.8,78.87,78.76,78.87,15900.0,58.161,58.2127,58.1315,58.2127,15900.0
2005-01-26 14:25:00,78.89,78.92,78.82,78.82,11100.0,58.2274,58.2496,58.1757,58.1757,11100.0
2005-01-26 14:30:00,78.83,78.84,78.78,78.83,17000.0,58.1831,58.1905,58.1462,58.1831,17000.0
2005-01-26 14:35:00,78.83,78.85,78.83,78.84,9300.0,58.1831,58.1979,58.1831,58.1905,9300.0
2005-01-26 14:40:00,78.84,78.88,78.82,78.83,12200.0,58.1905,58.22,58.1757,58.1831,12200.0
2005-01-26 14:45:00,78.84,78.9,78.84,78.86,12300.0,58.1905,58.2348,58.1905,58.2053,12300.0
2005-01-26 14:50:00,78.86,78.88,78.84,78.87,6800.0,58.2053,58.22,58.1905,58.2127,6800.0
2005-01-26 14:55:00,78.87,78.87,78.83,78.85,9800.0,58.2127,58.2127,58.1831,58.1979,9800.0
2005-01-26 15:00:00,78.85,78.86,78.76,78.76,9200.0,58.1979,58.2053,58.1315,58.1315,9200.0
2005-01-26 15:05:00,78.76,78.83,78.76,78.79,12200.0,58.1315,58.1831,58.1315,58.1536,12200.0
2005-01-26 15:10:00,78.81,78.81,78.67,78.69,22100.0,58.1684,58.1684,58.065,58.0798,22100.0
2005-01-26 15:15:00,78.69,78.7,78.69,78.69,10100.0,58.0798,58.0872,58.0798,58.0798,10100.0
2005-01-26 15:20:00,78.69,78.8,78.69,78.8,27000.0,58.0798,58.161,58.0798,58.161,27000.0
2005-01-26 15:25:00,78.8,78.84,78.77,78.78,16500.0,58.161,58.1905,58.1388,58.1462,16500.0
2005-01-26 15:30:00,78.77,78.83,78.76,78.8,23300.0,58.1388,58.1831,58.1315,58.161,23300.0
2005-01-26 15:35:00,78.8,78.82,78.76,78.82,19500.0,58.161,58.1757,58.1315,58.1757,19500.0
2005-01-26 15:40:00,78.81,78.82,78.77,78.82,15600.0,58.1684,58.1757,58.1388,58.1757,15600.0
2005-01-26 15:45:00,78.82,78.84,78.78,78.81,24100.0,58.1757,58.1905,58.1462,58.1684,24100.0
2005-01-26 15:50:00,78.81,78.9,78.74,78.74,24400.0,58.1684,58.2348,58.1167,58.1167,24400.0
2005-01-26 15:55:00,78.74,78.8,78.71,78.74,35400.0,58.1167,58.161,58.0946,58.1167,35400.0
2005-01-27 09:30:00,78.62,78.62,78.4,78.47,21300.0,58.0281,58.0281,57.8658,57.9174,21300.0
2005-01-27 09:35:00,78.5,78.59,78.43,78.54,6500.0,57.9396,58.006,57.8879,57.9691,6500.0
2005-01-27 09:40:00,78.58,78.63,78.58,78.58,10000.0,57.9986,58.0355,57.9986,57.9986,10000.0
2005-01-27 09:45:00,78.58,78.58,78.4,78.54,25500.0,57.9986,57.9986,57.8658,57.9691,25500.0
2005-01-27 09:50:00,78.54,78.75,78.54,78.65,19800.0,57.9691,58.1241,57.9691,58.0503,19800.0
2005-01-27 09:55:00,78.55,78.72,78.55,78.69,14800.0,57.9765,58.1019,57.9765,58.0798,14800.0
2005-01-27 10:00:00,78.67,78.71,78.64,78.66,14100.0,58.065,58.0946,58.0429,58.0577,14100.0
2005-01-27 10:05:00,78.67,78.75,78.67,78.73,11600.0,58.065,58.1241,58.065,58.1093,11600.0
2005-01-27 10:10:00,78.7,78.71,78.57,78.6,14800.0,58.0872,58.0946,57.9912,58.0134,14800.0
2005-01-27 10:15:00,78.59,78.64,78.53,78.6,29800.0,58.006,58.0429,57.9617,58.0134,29800.0
2005-01-27 10:20:00,78.63,78.64,78.55,78.56,17600.0,58.0355,58.0429,57.9765,57.9838,17600.0
2005-01-27 10:25:00,78.56,78.6,78.5,78.55,14500.0,57.9838,58.0134,57.9396,57.9765,14500.0
2005-01-27 10:30:00,78.55,78.6,78.52,78.57,14400.0,57.9765,58.0134,57.9543,57.9912,14400.0
2005-01-27 10:35:00,78.55,78.67,78.54,78.65,24400.0,57.9765,58.065,57.9691,58.0503,24400.0
2005-01-27 10:40:00,78.64,78.74,78.64,78.67,14700.0,58.0429,58.1167,58.0429,58.065,14700.0
2005-01-27 10:45:00,78.65,78.67,78.58,78.62,15900.0,58.0503,58.065,57.9986,58.0281,15900.0
2005-01-27 10:50:00,78.63,78.82,78.59,78.75,14700.0,58.0355,58.1757,58.006,58.1241,14700.0
2005-01-27 10:55:00,78.82,78.82,78.67,78.67,8200.0,58.1757,58.1757,58.065,58.065,8200.0
2005-01-27 11:00:00,78.75,78.8,78.69,78.7,10000.0,58.1241,58.161,58.0798,58.0872,10000.0
2005-01-27 11:05:00,78.72,78.74,78.69,78.74,21000.0,58.1019,58.1167,58.0798,58.1167,21000.0
2005-01-27 11:10:00,78.74,78.77,78.68,78.74,16600.0,58.1167,58.1388,58.0724,58.1167,16600.0
2005-01-27 11:15:00,78.74,78.74,78.68,78.69,8700.0,58.1167,58.1167,58.0724,58.0798,8700.0
2005-01-27 11:20:00,78.69,78.7,78.62,78.62,21400.0,58.0798,58.0872,58.0281,58.0281,21400.0
2005-01-27 11:25:00,78.62,78.62,78.55,78.56,9100.0,58.0281,58.0281,57.9765,57.9838,9100.0
2005-01-27 11:30:00,78.55,78.56,78.5,78.53,13700.0,57.9765,57.9838,57.9396,57.9617,13700.0
2005-01-27 11:35:00,78.53,78.57,78.51,78.51,10600.0,57.9617,57.9912,57.9469,57.9469,10600.0
2005-01-27 11:40:00,78.51,78.52,78.44,78.44,7700.0,57.9469,57.9543,57.8953,57.8953,7700.0
2005-01-27 11:45:00,78.44,78.44,78.23,78.23,43100.0,57.8953,57.8953,57.7403,57.7403,43100.0
2005-01-27 11:50:00,78.24,78.35,78.23,78.3,33500.0,57.7477,57.8288,57.7403,57.7919,33500.0
2005-01-27 11:55:00,78.28,78.28,78.0,78.0,48600.0,57.7772,57.7772,57.5705,57.5705,48600.0
2005-01-27 12:00:00,78.0,78.03,77.85,78.0,41200.0,57.5705,57.5927,57.4598,57.5705,41200.0
2005-01-27 12:05:00,77.95,78.0,77.95,77.96,14000.0,57.5336,57.5705,57.5336,57.541,14000.0
2005-01-27 12:10:00,78.0,78.03,77.95,78.02,40700.0,57.5705,57.5927,57.5336,57.5853,40700.0
2005-01-27 12:15:00,78.0,78.07,78.0,78.06,15900.0,57.5705,57.6222,57.5705,57.6148,15900.0
2005-01-27 12:20:00,78.05,78.08,78.0,78.02,30800.0,57.6074,57.6296,57.5705,57.5853,30800.0
2005-01-27 12:25:00,78.0,78.05,78.0,78.01,73400.0,57.5705,57.6074,57.5705,57.5779,73400.0
2005-01-27 12:30:00,78.01,78.05,78.0,78.03,23400.0,57.5779,57.6074,57.5705,57.5927,23400.0
2005-01-27 12:35:00,78.02,78.1,78.01,78.09,13500.0,57.5853,57.6443,57.5779,57.6369,13500.0
2005-01-27 12:40:00,78.08,78.09,78.08,78.08,4500.0,57.6296,57.6369,57.6296,57.6296,4500.0
2005-01-27 12:45:00,78.08,78.12,78.08,78.12,13800.0,57.6296,57.6591,57.6296,57.6591,13800.0
2005-01-27 12:50:00,78.12,78.21,78.11,78.21,14700.0,57.6591,57.7255,57.6517,57.7255,14700.0
2005-01-27 12:55:00,78.21,78.23,78.18,78.18,7400.0,57.7255,57.7403,57.7034,57.7034,7400.0
2005-01-27 13:00:00,78.18,78.18,78.16,78.17,3200.0,57.7034,57.7034,57.6886,57.696,3200.0
2005-01-27 13:05:00,78.17,78.32,78.11,78.32,28100.0,57.696,57.8067,57.6517,57.8067,28100.0
2005-01-27 13:10:00,78.3,78.32,78.24,78.24,9800.0,57.7919,57.8067,57.7477,57.7477,9800.0
2005-01-27 13:15:00,78.24,78.27,78.19,78.2,25900.0,57.7477,57.7698,57.7108,57.7181,25900.0
2005-01-27 13:20:00,78.21,78.21,78.15,78.15,9900.0,57.7255,57.7255,57.6812,57.6812,9900.0
2005-01-27 13:25:00,78.17,78.2,78.12,78.12,21500.0,57.696,57.7181,57.6591,57.6591,21500.0
2005-01-27 13:30:00,78.13,78.13,78.06,78.08,29500.0,57.6665,57.6665,57.6148,57.6296,29500.0
2005-01-27 13:35:00,78.09,78.1,78.07,78.09,11800.0,57.6369,57.6443,57.6222,57.6369,11800.0
2005-01-27 13:40:00,78.07,78.08,78.05,78.06,14500.0,57.6222,57.6296,57.6074,57.6148,14500.0
2005-01-27 13:45:00,78.06,78.06,77.99,77.99,23700.0,57.6148,57.6148,57.5631,57.5631,23700.0
2005-01-27 13:50:00,77.99,78.0,77.91,77.91,22800.0,57.5631,57.5705,57.5041,57.5041,22800.0
2005-01-27 13:55:00,77.92,77.96,77.9,77.9,34700.0,57.5115,57.541,57.4967,57.4967,34700.0
2005-01-27 14:00:00,77.9,77.9,77.84,77.84,19800.0,57.4967,57.4967,57.4524,57.4524,19800.0
2005-01-27 14:05:00,77.84,78.0,77.81,77.97,22500.0,57.4524,57.5705,57.4303,57.5484,22500.0
2005-01-27 14:10:00,78.0,78.0,77.93,77.94,7200.0,57.5705,57.5705,57.5189,57.5262,7200.0
2005-01-27 14:15:00,77.94,77.94,77.85,77.85,14200.0,57.5262,57.5262,57.4598,57.4598,14200.0
2005-01-27 14:20:00,77.85,77.9,77.82,77.88,14100.0,57.4598,57.4967,57.4377,57.4819,14100.0
2005-01-27 14:25:00,77.88,77.88,77.85,77.85,4100.0,57.4819,57.4819,57.4598,57.4598,4100.0
2005-01-27 14:30:00,77.85,77.88,77.85,77.87,5600.0,57.4598,57.4819,57.4598,57.4746,5600.0
2005-01-27 14:35:00,77.86,77.87,77.82,77.86,11000.0,57.4672,57.4746,57.4377,57.4672,11000.0
2005-01-27 14:40:00,77.88,77.9,77.86,77.87,12200.0,57.4819,57.4967,57.4672,57.4746,12200.0
2005-01-27 14:45:00,77.86,77.87,77.8,77.84,16100.0,57.4672,57.4746,57.4229,57.4524,16100.0
2005-01-27 14:50:00,77.84,77.89,77.8,77.85,9900.0,57.4524,57.4893,57.4229,57.4598,9900.0
2005-01-27 14:55:00,77.85,77.85,77.79,77.82,7600.0,57.4598,57.4598,57.4155,57.4377,7600.0
2005-01-27 15:00:00,77.82,77.84,77.76,77.77,15400.0,57.4377,57.4524,57.3934,57.4008,15400.0
2005-01-27 15:05:00,77.77,77.84,77.7,77.71,22400.0,57.4008,57.4524,57.3491,57.3565,22400.0
2005-01-27 15:10:00,77.71,77.77,77.69,77.77,12400.0,57.3565,57.4008,57.3417,57.4008,12400.0
2005-01-27 15:15:00,77.77,77.9,77.77,77.88,21700.0,57.4008,57.4967,57.4008,57.4819,21700.0
2005-01-27 15:20:00,77.89,77.95,77.86,77.94,13900.0,57.4893,57.5336,57.4672,57.5262,13900.0
2005-01-27 15:25:00,77.94,77.97,77.81,77.82,12800.0,57.5262,57.5484,57.4303,57.4377,12800.0
2005-01-27 15:30:00,77.8,77.85,77.73,77.81,52500.0,57.4229,57.4598,57.3712,57.4303,52500.0
2005-01-27 15:35:00,77.8,77.8,77.74,77.78,28000.0,57.4229,57.4229,57.3786,57.4081,28000.0
2005-01-27 15:40:00,77.78,77.82,77.73,77.73,39400.0,57.4081,57.4377,57.3712,57.3712,39400.0
2005-01-27 15:45:00,77.73,77.73,77.69,77.71,29300.0,57.3712,57.3712,57.3417,57.3565,29300.0
2005-01-27 15:50:00,77.71,77.73,77.68,77.69,33900.0,57.3565,57.3712,57.3343,57.3417,33900.0
2005-01-27 15:55:00,77.69,77.77,77.64,77.65,45700.0,57.3417,57.4008,57.3048,57.3122,45700.0
2005-01-28 09:30:00,77.77,77.77,77.5,77.5,28700.0,57.4008,57.4008,57.2015,57.2015,28700.0
2005-01-28 09:35:00,77.51,77.71,77.5,77.68,22700.0,57.2089,57.3565,57.2015,57.3343,22700.0
2005-01-28 09:40:00,77.69,77.69,77.5,77.51,18900.0,57.3417,57.3417,57.2015,57.2089,18900.0
2005-01-28 09:45:00,77.52,77.88,77.52,77.72,71000.0,57.2162,57.4819,57.2162,57.3639,71000.0
2005-01-28 09:50:00,77.66,77.71,77.5,77.61,13700.0,57.3196,57.3565,57.2015,57.2827,13700.0
2005-01-28 09:55:00,77.61,77.65,77.55,77.55,8600.0,57.2827,57.3122,57.2384,57.2384,8600.0
2005-01-28 10:00:00,77.55,77.68,77.55,77.6,64700.0,57.2384,57.3343,57.2384,57.2753,64700.0
2005-01-28 10:05:00,77.6,77.63,77.54,77.62,17400.0,57.2753,57.2974,57.231,57.29,17400.0
2005-01-28 10:10:00,77.63,77.68,77.54,77.55,37300.0,57.2974,57.3343,57.231,57.2384,37300.0
2005-01-28 10:15:00,77.55,77.63,77.5,77.63,16500.0,57.2384,57.2974,57.2015,57.2974,16500.0
2005-01-28 10:20:00,77.64,77.72,77.55,77.62,11900.0,57.3048,57.3639,57.2384,57.29,11900.0
2005-01-28 10:25:00,77.59,77.64,77.56,77.59,9200.0,57.2679,57.3048,57.2458,57.2679,9200.0
2005-01-28 10:30:00,77.59,77.65,77.59,77.65,8000.0,57.2679,57.3122,57.2679,57.3122,8000.0
2005-01-28 10:35:00,77.65,77.71,77.63,77.71,15600.0,57.3122,57.3565,57.2974,57.3565,15600.0
2005-01-28 10:40:00,77.7,77.9,77.7,77.9,13900.0,57.3491,57.4967,57.3491,57.4967,13900.0
2005-01-28 10:45:00,77.9,77.94,77.83,77.83,12900.0,57.4967,57.5262,57.445,57.445,12900.0
2005-01-28 10:50:00,77.82,77.82,77.63,77.64,6900.0,57.4377,57.4377,57.2974,57.3048,6900.0
2005-01-28 10:55:00,77.65,77.67,77.6,77.65,14700.0,57.3122,57.3269,57.2753,57.3122,14700.0
2005-01-28 11:00:00,77.65,77.77,77.61,77.73,30100.0,57.3122,57.4008,57.2827,57.3712,30100.0
2005-01-28 11:05:00,77.73,77.73,77.55,77.59,18100.0,57.3712,57.3712,57.2384,57.2679,18100.0
2005-01-28 11:10:00,77.59,77.64,77.4,77.4,43900.0,57.2679,57.3048,57.1277,57.1277,43900.0
2005-01-28 11:15:00,77.4,77.4,77.31,77.32,31700.0,57.1277,57.1277,57.0612,57.0686,31700.0
2005-01-28 11:20:00,77.3,77.31,77.09,77.2,21600.0,57.0539,57.0612,56.8989,56.9801,21600.0
2005-01-28 11:25:00,77.2,77.2,77.0,77.15,23500.0,56.9801,56.9801,56.8324,56.9431,23500.0
2005-01-28 11:30:00,77.14,77.15,77.04,77.04,52600.0,56.9358,56.9431,56.862,56.862,52600.0
2005-01-28 11:35:00,77.05,77.05,77.0,77.02,17600.0,56.8693,56.8693,56.8324,56.8472,17600.0
2005-01-28 11:40:00,77.03,77.04,76.96,76.97,11300.0,56.8546,56.862,56.8029,56.8103,11300.0
2005-01-28 11:45:00,76.96,77.03,76.95,77.03,14100.0,56.8029,56.8546,56.7955,56.8546,14100.0
2005-01-28 11:50:00,77.04,77.06,76.97,76.99,13900.0,56.862,56.8767,56.8103,56.8251,13900.0
2005-01-28 11:55:00,77.0,77.06,77.0,77.02,9100.0,56.8324,56.8767,56.8324,56.8472,9100.0
2005-01-28 12:00:00,77.03,77.14,77.02,77.13,32000.0,56.8546,56.9358,56.8472,56.9284,32000.0
2005-01-28 12:05:00,77.14,77.24,77.14,77.21,7700.0,56.9358,57.0096,56.9358,56.9874,7700.0
2005-01-28 12:10:00,77.18,77.22,77.17,77.21,9500.0,56.9653,56.9948,56.9579,56.9874,9500.0
2005-01-28 12:15:00,77.21,77.22,77.15,77.17,10500.0,56.9874,56.9948,56.9431,56.9579,10500.0
2005-01-28 12:20:00,77.16,77.19,77.14,77.14,3900.0,56.9505,56.9727,56.9358,56.9358,3900.0
2005-01-28 12:25:00,77.14,77.15,77.12,77.14,2400.0,56.9358,56.9431,56.921,56.9358,2400.0
2005-01-28 12:30:00,77.14,77.2,77.13,77.15,7700.0,56.9358,56.9801,56.9284,56.9431,7700.0
2005-01-28 12:35:00,77.19,77.2,77.05,77.07,9300.0,56.9727,56.9801,56.8693,56.8841,9300.0
2005-01-28 12:40:00,77.11,77.14,77.08,77.1,2800.0,56.9136,56.9358,56.8915,56.9062,2800.0
2005-01-28 12:45:00,77.1,77.19,77.09,77.19,5800.0,56.9062,56.9727,56.8989,56.9727,5800.0
2005-01-28 12:50:00,77.19,77.21,77.08,77.08,19500.0,56.9727,56.9874,56.8915,56.8915,19500.0
2005-01-28 12:55:00,77.09,77.1,77.04,77.07,11700.0,56.8989,56.9062,56.862,56.8841,11700.0
2005-01-28 13:00:00,77.07,77.09,77.05,77.05,39700.0,56.8841,56.8989,56.8693,56.8693,39700.0
2005-01-28 13:05:00,77.05,77.1,77.05,77.07,9500.0,56.8693,56.9062,56.8693,56.8841,9500.0
2005-01-28 13:10:00,77.07,77.2,77.05,77.15,13500.0,56.8841,56.9801,56.8693,56.9431,13500.0
2005-01-28 13:15:00,77.15,77.26,77.15,77.24,16600.0,56.9431,57.0243,56.9431,57.0096,16600.0
2005-01-28 13:20:00,77.24,77.24,77.18,77.18,3700.0,57.0096,57.0096,56.9653,56.9653,3700.0
2005-01-28 13:25:00,77.18,77.23,77.18,77.21,5600.0,56.9653,57.0022,56.9653,56.9874,5600.0
2005-01-28 13:30:00,77.21,77.33,77.19,77.27,12300.0,56.9874,57.076,56.9727,57.0317,12300.0
2005-01-28 13:35:00,77.25,77.28,77.24,77.24,13500.0,57.017,57.0391,57.0096,57.0096,13500.0
2005-01-28 13:40:00,77.24,77.3,77.22,77.3,12000.0,57.0096,57.0539,56.9948,57.0539,12000.0
2005-01-28 13:45:00,77.29,77.36,77.26,77.33,9200.0,57.0465,57.0981,57.0243,57.076,9200.0
2005-01-28 13:50:00,77.32,77.32,77.22,77.28,14200.0,57.0686,57.0686,56.9948,57.0391,14200.0
2005-01-28 13:55:00,77.28,77.28,77.25,77.26,9000.0,57.0391,57.0391,57.017,57.0243,9000.0
2005-01-28 14:00:00,77.26,77.27,77.25,77.27,11400.0,57.0243,57.0317,57.017,57.0317,11400.0
2005-01-28 14:05:00,77.25,77.26,77.21,77.24,8600.0,57.017,57.0243,56.9874,57.0096,8600.0
2005-01-28 14:10:00,77.25,77.3,77.24,77.3,5700.0,57.017,57.0539,57.0096,57.0539,5700.0
2005-01-28 14:15:00,77.3,77.35,77.26,77.31,14100.0,57.0539,57.0908,57.0243,57.0612,14100.0
2005-01-28 14:20:00,77.3,77.4,77.27,77.39,18100.0,57.0539,57.1277,57.0317,57.1203,18100.0
2005-01-28 14:25:00,77.4,77.5,77.4,77.47,14300.0,57.1277,57.2015,57.1277,57.1793,14300.0
2005-01-28 14:30:00,77.45,77.53,77.45,77.46,9700.0,57.1646,57.2236,57.1646,57.172,9700.0
2005-01-28 14:35:00,77.45,77.55,77.43,77.52,19000.0,57.1646,57.2384,57.1498,57.2162,19000.0
2005-01-28 14:40:00,77.5,77.53,77.35,77.38,6600.0,57.2015,57.2236,57.0908,57.1129,6600.0
2005-01-28 14:45:00,77.36,77.5,77.35,77.47,9000.0,57.0981,57.2015,57.0908,57.1793,9000.0
2005-01-28 14:50:00,77.47,77.47,77.35,77.39,11700.0,57.1793,57.1793,57.0908,57.1203,11700.0
2005-01-28 14:55:00,77.4,77.46,77.36,77.38,11300.0,57.1277,57.172,57.0981,57.1129,11300.0
2005-01-28 15:00:00,77.36,77.45,77.34,77.45,9700.0,57.0981,57.1646,57.0834,57.1646,9700.0
2005-01-28 15:05:00,77.42,77.42,77.32,77.35,7600.0,57.1424,57.1424,57.0686,57.0908,7600.0
2005-01-28 15:10:00,77.38,77.45,77.31,77.45,14200.0,57.1129,57.1646,57.0612,57.1646,14200.0
2005-01-28 15:15:00,77.45,77.49,77.39,77.46,8500.0,57.1646,57.1941,57.1203,57.172,8500.0
2005-01-28 15:20:00,77.46,77.49,77.39,77.39,6200.0,57.172,57.1941,57.1203,57.1203,6200.0
2005-01-28 15:25:00,77.36,77.38,77.36,77.37,11700.0,57.0981,57.1129,57.0981,57.1055,11700.0
2005-01-28 15:30:00,77.38,77.38,77.29,77.31,16400.0,57.1129,57.1129,57.0465,57.0612,16400.0
2005-01-28 15:35:00,77.3,77.44,77.3,77.38,21700.0,57.0539,57.1572,57.0539,57.1129,21700.0
2005-01-28 15:40:00,77.38,77.65,77.38,77.63,28200.0,57.1129,57.3122,57.1129,57.2974,28200.0
2005-01-28 15:45:00,77.65,77.72,77.63,77.7,23500.0,57.3122,57.3639,57.2974,57.3491,23500.0
2005-01-28 15:50:00,77.7,77.71,77.6,77.63,35700.0,57.3491,57.3565,57.2753,57.2974,35700.0
2005-01-28 15:55:00,77.64,77.64,77.55,77.55,25100.0,57.3048,57.3048,57.2384,57.2384,25100.0
2005-01-31 09:30:00,77.95,77.99,77.95,77.98,33300.0,57.5336,57.5631,57.5336,57.5558,33300.0
2005-01-31 09:35:00,77.98,78.0,77.9,77.97,18400.0,57.5558,57.5705,57.4967,57.5484,18400.0
2005-01-31 09:40:00,77.94,77.96,77.91,77.94,12900.0,57.5262,57.541,57.5041,57.5262,12900.0
2005-01-31 09:45:00,77.95,77.95,77.91,77.93,41200.0,57.5336,57.5336,57.5041,57.5189,41200.0
2005-01-31 09:50:00,77.92,77.98,77.92,77.96,16000.0,57.5115,57.5558,57.5115,57.541,16000.0
2005-01-31 09:55:00,77.97,78.0,77.95,78.0,37000.0,57.5484,57.5705,57.5336,57.5705,37000.0
2005-01-31 10:00:00,78.0,78.0,77.95,78.0,29800.0,57.5705,57.5705,57.5336,57.5705,29800.0
2005-01-31 10:05:00,77.99,78.0,77.9,77.93,22700.0,57.5631,57.5705,57.4967,57.5189,22700.0
2005-01-31 10:10:00,77.91,77.99,77.88,77.99,11500.0,57.5041,57.5631,57.4819,57.5631,11500.0
2005-01-31 10:15:00,78.0,78.03,77.8,77.8,66000.0,57.5705,57.5927,57.4229,57.4229,66000.0
2005-01-31 10:20:00,77.8,77.81,77.72,77.74,10700.0,57.4229,57.4303,57.3639,57.3786,10700.0
2005-01-31 10:25:00,77.74,77.74,77.65,77.65,37900.0,57.3786,57.3786,57.3122,57.3122,37900.0
2005-01-31 10:30:00,77.65,77.79,77.65,77.75,54100.0,57.3122,57.4155,57.3122,57.386,54100.0
2005-01-31 10:35:00,77.73,77.75,77.67,77.67,6600.0,57.3712,57.386,57.3269,57.3269,6600.0
2005-01-31 10:40:00,77.66,77.66,77.62,77.62,14400.0,57.3196,57.3196,57.29,57.29,14400.0
2005-01-31 10:45:00,77.63,77.65,77.6,77.61,13800.0,57.2974,57.3122,57.2753,57.2827,13800.0
2005-01-31 10:50:00,77.61,77.85,77.59,77.85,12200.0,57.2827,57.4598,57.2679,57.4598,12200.0
2005-01-31 10:55:00,77.85,77.97,77.84,77.91,20800.0,57.4598,57.5484,57.4524,57.5041,20800.0
2005-01-31 11:00:00,77.91,77.91,77.85,77.85,9500.0,57.5041,57.5041,57.4598,57.4598,9500.0
2005-01-31 11:05:00,77.8,77.9,77.73,77.9,16000.0,57.4229,57.4967,57.3712,57.4967,16000.0
2005-01-31 11:10:00,77.9,77.9,77.82,77.85,7200.0,57.4967,57.4967,57.4377,57.4598,7200.0
2005-01-31 11:15:00,77.87,77.94,77.87,77.94,5200.0,57.4746,57.5262,57.4746,57.5262,5200.0
2005-01-31 11:20:00,77.95,78.0,77.94,77.99,13700.0,57.5336,57.5705,57.5262,57.5631,13700.0
2005-01-31 11:25:00,77.99,78.0,77.9,77.9,12600.0,57.5631,57.5705,57.4967,57.4967,12600.0
2005-01-31 11:30:00,77.9,77.94,77.84,77.84,10100.0,57.4967,57.5262,57.4524,57.4524,10100.0
2005-01-31 11:35:00,77.85,77.91,77.85,77.9,4900.0,57.4598,57.5041,57.4598,57.4967,4900.0
2005-01-31 11:40:00,77.9,77.94,77.9,77.93,2500.0,57.4967,57.5262,57.4967,57.5189,2500.0
2005-01-31 11:45:00,77.95,78.0,77.95,77.99,14800.0,57.5336,57.5705,57.5336,57.5631,14800.0
2005-01-31 11:50:00,77.99,77.99,77.95,77.98,5600.0,57.5631,57.5631,57.5336,57.5558,5600.0
2005-01-31 11:55:00,77.99,78.06,77.98,78.06,19700.0,57.5631,57.6148,57.5558,57.6148,19700.0
2005-01-31 12:00:00,78.05,78.06,77.93,77.96,9300.0,57.6074,57.6148,57.5189,57.541,9300.0
2005-01-31 12:05:00,77.94,77.96,77.91,77.94,3600.0,57.5262,57.541,57.5041,57.5262,3600.0
2005-01-31 12:10:00,77.94,77.98,77.93,77.95,8100.0,57.5262,57.5558,57.5189,57.5336,8100.0
2005-01-31 12:15:00,77.95,77.95,77.84,77.9,4800.0,57.5336,57.5336,57.4524,57.4967,4800.0
2005-01-31 12:20:00,77.91,78.11,77.91,78.08,22100.0,57.5041,57.6517,57.5041,57.6296,22100.0
2005-01-31 12:25:00,78.07,78.17,78.04,78.15,18700.0,57.6222,57.696,57.6,57.6812,18700.0
2005-01-31 12:30:00,78.15,78.16,78.07,78.16,14400.0,57.6812,57.6886,57.6222,57.6886,14400.0
2005-01-31 12:35:00,78.17,78.24,78.17,78.24,7800.0,57.696,57.7477,57.696,57.7477,7800.0
2005-01-31 12:40:00,78.23,78.28,78.23,78.27,11700.0,57.7403,57.7772,57.7403,57.7698,11700.0
2005-01-31 12:45:00,78.26,78.28,78.21,78.23,8300.0,57.7624,57.7772,57.7255,57.7403,8300.0
2005-01-31 12:50:00,78.22,78.26,78.22,78.25,6600.0,57.7329,57.7624,57.7329,57.755,6600.0
2005-01-31 12:55:00,78.26,78.26,78.24,78.25,5800.0,57.7624,57.7624,57.7477,57.755,5800.0
2005-01-31 13:00:00,78.25,78.26,78.2,78.21,3500.0,57.755,57.7624,57.7181,57.7255,3500.0
2005-01-31 13:05:00,78.21,78.24,78.2,78.24,10600.0,57.7255,57.7477,57.7181,57.7477,10600.0
2005-01-31 13:10:00,78.23,78.27,78.2,78.24,7900.0,57.7403,57.7698,57.7181,57.7477,7900.0
2005-01-31 13:15:00,78.23,78.26,78.21,78.25,6300.0,57.7403,57.7624,57.7255,57.755,6300.0
2005-01-31 13:20:00,78.26,78.31,78.26,78.3,7800.0,57.7624,57.7993,57.7624,57.7919,7800.0
2005-01-31 13:25:00,78.3,78.32,78.3,78.31,5300.0,57.7919,57.8067,57.7919,57.7993,5300.0
2005-01-31 13:30:00,78.31,78.31,78.25,78.25,32100.0,57.7993,57.7993,57.755,57.755,32100.0
2005-01-31 13:35:00,78.25,78.27,78.22,78.24,8600.0,57.755,57.7698,57.7329,57.7477,8600.0
2005-01-31 13:40:00,78.25,78.28,78.25,78.28,6500.0,57.755,57.7772,57.755,57.7772,6500.0
2005-01-31 13:45:00,78.29,78.3,78.23,78.23,14700.0,57.7846,57.7919,57.7403,57.7403,14700.0
2005-01-31 13:50:00,78.25,78.26,78.1,78.23,15200.0,57.755,57.7624,57.6443,57.7403,15200.0
2005-01-31 13:55:00,78.24,78.31,78.21,78.28,11000.0,57.7477,57.7993,57.7255,57.7772,11000.0
2005-01-31 14:00:00,78.3,78.31,78.3,78.31,7700.0,57.7919,57.7993,57.7919,57.7993,7700.0
2005-01-31 14:05:00,78.31,78.45,78.31,78.43,14000.0,57.7993,57.9027,57.7993,57.8879,14000.0
2005-01-31 14:10:00,78.43,78.5,78.42,78.5,20700.0,57.8879,57.9396,57.8805,57.9396,20700.0
2005-01-31 14:15:00,78.51,78.6,78.45,78.45,15600.0,57.9469,58.0134,57.9027,57.9027,15600.0
2005-01-31 14:20:00,78.47,78.5,78.43,78.48,9400.0,57.9174,57.9396,57.8879,57.9248,9400.0
2005-01-31 14:25:00,78.48,78.48,78.35,78.35,10700.0,57.9248,57.9248,57.8288,57.8288,10700.0
2005-01-31 14:30:00,78.31,78.41,78.31,78.41,8100.0,57.7993,57.8731,57.7993,57.8731,8100.0
2005-01-31 14:35:00,78.41,78.55,78.41,78.48,16000.0,57.8731,57.9765,57.8731,57.9248,16000.0
2005-01-31 14:40:00,78.48,78.55,78.48,78.53,5700.0,57.9248,57.9765,57.9248,57.9617,5700.0
2005-01-31 14:45:00,78.53,78.6,78.52,78.57,10800.0,57.9617,58.0134,57.9543,57.9912,10800.0
2005-01-31 14:50:00,78.57,78.6,78.53,78.54,5300.0,57.9912,58.0134,57.9617,57.9691,5300.0
2005-01-31 14:55:00,78.54,78.63,78.54,78.58,6900.0,57.9691,58.0355,57.9691,57.9986,6900.0
2005-01-31 15:00:00,78.58,78.65,78.53,78.6,58600.0,57.9986,58.0503,57.9617,58.0134,58600.0
2005-01-31 15:05:00,78.6,78.62,78.47,78.47,14100.0,58.0134,58.0281,57.9174,57.9174,14100.0
2005-01-31 15:10:00,78.48,78.51,78.42,78.43,11500.0,57.9248,57.9469,57.8805,57.8879,11500.0
2005-01-31 15:15:00,78.44,78.47,78.35,78.35,8700.0,57.8953,57.9174,57.8288,57.8288,8700.0
2005-01-31 15:20:00,78.35,78.35,78.26,78.31,20200.0,57.8288,57.8288,57.7624,57.7993,20200.0
2005-01-31 15:25:00,78.31,78.35,78.3,78.31,11400.0,57.7993,57.8288,57.7919,57.7993,11400.0
2005-01-31 15:30:00,78.32,78.32,78.22,78.24,22100.0,57.8067,57.8067,57.7329,57.7477,22100.0
2005-01-31 15:35:00,78.24,78.42,78.22,78.4,12100.0,57.7477,57.8805,57.7329,57.8658,12100.0
2005-01-31 15:40:00,78.4,78.5,78.4,78.45,9900.0,57.8658,57.9396,57.8658,57.9027,9900.0
2005-01-31 15:45:00,78.45,78.46,78.4,78.4,13300.0,57.9027,57.91,57.8658,57.8658,13300.0
2005-01-31 15:50:00,78.35,78.4,78.33,78.4,28000.0,57.8288,57.8658,57.8141,57.8658,28000.0
2005-01-31 15:55:00,78.41,78.46,78.24,78.24,42400.0,57.8731,57.91,57.7477,57.7477,42400.0
2005-02-01 09:30:00,78.18,78.19,78.0,78.12,63400.0,57.7034,57.7108,57.5705,57.6591,63400.0
2005-02-01 09:35:00,78.15,78.44,78.1,78.43,36100.0,57.6812,57.8953,57.6443,57.8879,36100.0
2005-02-01 09:40:00,78.46,78.47,78.38,78.44,16400.0,57.91,57.9174,57.851,57.8953,16400.0
2005-02-01 09:45:00,78.43,78.56,78.41,78.56,11600.0,57.8879,57.9838,57.8731,57.9838,11600.0
2005-02-01 09:50:00,78.56,78.74,78.56,78.74,20300.0,57.9838,58.1167,57.9838,58.1167,20300.0
2005-02-01 09:55:00,78.75,78.85,78.74,78.85,14400.0,58.1241,58.1979,58.1167,58.1979,14400.0
2005-02-01 10:00:00,78.87,78.89,78.79,78.8,14500.0,58.2127,58.2274,58.1536,58.161,14500.0
2005-02-01 10:05:00,78.84,78.88,78.8,78.86,18300.0,58.1905,58.22,58.161,58.2053,18300.0
2005-02-01 10:10:00,78.83,78.83,78.77,78.79,15300.0,58.1831,58.1831,58.1388,58.1536,15300.0
2005-02-01 10:15:00,78.79,78.81,78.76,78.77,116700.0,58.1536,58.1684,58.1315,58.1388,116700.0
2005-02-01 10:20:00,78.76,78.83,78.76,78.82,11200.0,58.1315,58.1831,58.1315,58.1757,11200.0
2005-02-01 10:25:00,78.81,78.84,78.76,78.81,9300.0,58.1684,58.1905,58.1315,58.1684,9300.0
2005-02-01 10:30:00,78.8,78.84,78.76,78.84,18800.0,58.161,58.1905,58.1315,58.1905,18800.0
2005-02-01 10:35:00,78.83,78.83,78.67,78.69,30800.0,58.1831,58.1831,58.065,58.0798,30800.0
2005-02-01 10:40:00,78.69,78.69,78.65,78.68,18200.0,58.0798,58.0798,58.0503,58.0724,18200.0
2005-02-01 10:45:00,78.68,78.71,78.67,78.68,14200.0,58.0724,58.0946,58.065,58.0724,14200.0
2005-02-01 10:50:00,78.68,78.68,78.5,78.5,20900.0,58.0724,58.0724,57.9396,57.9396,20900.0
2005-02-01 10:55:00,78.52,78.52,78.43,78.47,36200.0,57.9543,57.9543,57.8879,57.9174,36200.0
2005-02-01 11:00:00,78.46,78.56,78.46,78.56,52600.0,57.91,57.9838,57.91,57.9838,52600.0
2005-02-01 11:05:00,78.57,78.83,78.56,78.82,42900.0,57.9912,58.1831,57.9838,58.1757,42900.0
2005-02-01 11:10:00,78.82,78.83,78.8,78.81,16200.0,58.1757,58.1831,58.161,58.1684,16200.0
2005-02-01 11:15:00,78.81,78.84,78.78,78.79,26800.0,58.1684,58.1905,58.1462,58.1536,26800.0
2005-02-01 11:20:00,78.79,78.8,78.76,78.76,10300.0,58.1536,58.161,58.1315,58.1315,10300.0
2005-02-01 11:25:00,78.75,78.81,78.73,78.79,14800.0,58.1241,58.1684,58.1093,58.1536,14800.0
2005-02-01 11:30:00,78.79,78.9,78.79,78.9,14500.0,58.1536,58.2348,58.1536,58.2348,14500.0
2005-02-01 11:35:00,78.92,79.0,78.91,78.96,79500.0,58.2496,58.3086,58.2422,58.2791,79500.0
2005-02-01 11:40:00,78.95,78.95,78.92,78.94,19300.0,58.2717,58.2717,58.2496,58.2643,19300.0
2005-02-01 11:45:00,78.95,78.98,78.9,78.9,14100.0,58.2717,58.2938,58.2348,58.2348,14100.0
2005-02-01 11:50:00,78.9,78.91,78.88,78.88,20300.0,58.2348,58.2422,58.22,58.22,20300.0
2005-02-01 11:55:00,78.89,78.9,78.87,78.89,11200.0,58.2274,58.2348,58.2127,58.2274,11200.0
2005-02-01 12:00:00,78.89,78.94,78.88,78.93,29800.0,58.2274,58.2643,58.22,58.2569,29800.0
2005-02-01 12:05:00,78.93,79.0,78.93,79.0,41600.0,58.2569,58.3086,58.2569,58.3086,41600.0
2005-02-01 12:10:00,79.0,79.0,78.98,78.98,9600.0,58.3086,58.3086,58.2938,58.2938,9600.0
2005-02-01 12:15:00,78.99,79.0,78.98,78.99,19400.0,58.3012,58.3086,58.2938,58.3012,19400.0
2005-02-01 12:20:00,78.99,79.03,78.99,79.02,40000.0,58.3012,58.3307,58.3012,58.3234,40000.0
2005-02-01 12:25:00,79.01,79.04,78.98,78.98,19300.0,58.316,58.3381,58.2938,58.2938,19300.0
2005-02-01 12:30:00,78.98,79.0,78.98,79.0,18300.0,58.2938,58.3086,58.2938,58.3086,18300.0
2005-02-01 12:35:00,79.0,79.0,78.9,78.92,18600.0,58.3086,58.3086,58.2348,58.2496,18600.0
2005-02-01 12:40:00,78.92,78.92,78.84,78.84,14900.0,58.2496,58.2496,58.1905,58.1905,14900.0
2005-02-01 12:45:00,78.84,78.88,78.82,78.87,13900.0,58.1905,58.22,58.1757,58.2127,13900.0
2005-02-01 12:50:00,78.87,78.92,78.86,78.92,21400.0,58.2127,58.2496,58.2053,58.2496,21400.0
2005-02-01 12:55:00,78.93,78.94,78.93,78.94,7300.0,58.2569,58.2643,58.2569,58.2643,7300.0
2005-02-01 13:00:00,78.93,78.95,78.93,78.94,8400.0,58.2569,58.2717,58.2569,58.2643,8400.0
2005-02-01 13:05:00,78.94,79.0,78.94,79.0,27800.0,58.2643,58.3086,58.2643,58.3086,27800.0
2005-02-01 13:10:00,79.0,79.04,79.0,79.01,7900.0,58.3086,58.3381,58.3086,58.316,7900.0
2005-02-01 13:15:00,79.03,79.07,79.02,79.07,8500.0,58.3307,58.3603,58.3234,58.3603,8500.0
2005-02-01 13:20:00,79.07,79.08,79.05,79.06,5100.0,58.3603,58.3676,58.3455,58.3529,5100.0
2005-02-01 13:25:00,79.06,79.06,78.99,79.05,31200.0,58.3529,58.3529,58.3012,58.3455,31200.0
2005-02-01 13:30:00,79.04,79.09,79.04,79.05,11700.0,58.3381,58.375,58.3381,58.3455,11700.0
2005-02-01 13:35:00,79.06,79.06,79.03,79.04,7600.0,58.3529,58.3529,58.3307,58.3381,7600.0
2005-02-01 13:40:00,79.04,79.04,78.99,78.99,5600.0,58.3381,58.3381,58.3012,58.3012,5600.0
2005-02-01 13:45:00,78.99,79.04,78.95,79.04,14800.0,58.3012,58.3381,58.2717,58.3381,14800.0
2005-02-01 13:50:00,79.04,79.09,79.01,79.08,6700.0,58.3381,58.375,58.316,58.3676,6700.0
2005-02-01 13:55:00,79.08,79.14,79.07,79.14,10800.0,58.3676,58.4119,58.3603,58.4119,10800.0
2005-02-01 14:00:00,79.17,79.25,79.16,79.25,11900.0,58.4341,58.4931,58.4267,58.4931,11900.0
2005-02-01 14:05:00,79.24,79.29,79.24,79.29,18100.0,58.4857,58.5226,58.4857,58.5226,18100.0
2005-02-01 14:10:00,79.28,79.42,79.28,79.41,31900.0,58.5153,58.6186,58.5153,58.6112,31900.0
2005-02-01 14:15:00,79.44,79.63,79.4,79.6,38200.0,58.6334,58.7736,58.6038,58.7515,38200.0
2005-02-01 14:20:00,79.61,79.61,79.48,79.49,13200.0,58.7588,58.7588,58.6629,58.6703,13200.0
2005-02-01 14:25:00,79.47,79.47,79.36,79.36,8300.0,58.6555,58.6555,58.5743,58.5743,8300.0
2005-02-01 14:30:00,79.34,79.46,79.34,79.44,17700.0,58.5595,58.6481,58.5595,58.6334,17700.0
2005-02-01 14:35:00,79.44,79.45,79.39,79.44,22900.0,58.6334,58.6407,58.5965,58.6334,22900.0
2005-02-01 14:40:00,79.43,79.47,79.4,79.44,17900.0,58.626,58.6555,58.6038,58.6334,17900.0
2005-02-01 14:45:00,79.43,79.43,79.26,79.26,42800.0,58.626,58.626,58.5005,58.5005,42800.0
2005-02-01 14:50:00,79.25,79.26,79.24,79.24,54000.0,58.4931,58.5005,58.4857,58.4857,54000.0
2005-02-01 14:55:00,79.24,79.3,79.24,79.3,18400.0,58.4857,58.53,58.4857,58.53,18400.0
2005-02-01 15:00:00,79.3,79.35,79.28,79.31,11000.0,58.53,58.5669,58.5153,58.5374,11000.0
2005-02-01 15:05:00,79.31,79.33,79.21,79.22,8800.0,58.5374,58.5522,58.4636,58.471,8800.0
2005-02-01 15:10:00,79.23,79.24,79.21,79.24,9000.0,58.4784,58.4857,58.4636,58.4857,9000.0
2005-02-01 15:15:00,79.23,79.26,79.23,79.26,9200.0,58.4784,58.5005,58.4784,58.5005,9200.0
2005-02-01 15:20:00,79.26,79.26,79.18,79.21,10700.0,58.5005,58.5005,58.4415,58.4636,10700.0
2005-02-01 15:25:00,79.2,79.22,79.19,79.19,9700.0,58.4562,58.471,58.4488,58.4488,9700.0
2005-02-01 15:30:00,79.2,79.28,79.2,79.24,14700.0,58.4562,58.5153,58.4562,58.4857,14700.0
2005-02-01 15:35:00,79.24,79.27,79.2,79.26,13300.0,58.4857,58.5079,58.4562,58.5005,13300.0
2005-02-01 15:40:00,79.26,79.28,79.21,79.24,13000.0,58.5005,58.5153,58.4636,58.4857,13000.0
2005-02-01 15:45:00,79.24,79.26,79.23,79.25,18100.0,58.4857,58.5005,58.4784,58.4931,18100.0
2005-02-01 15:50:00,79.25,79.35,79.24,79.35,12600.0,58.4931,58.5669,58.4857,58.5669,12600.0
2005-02-01 15:55:00,79.36,79.37,79.35,79.35,22700.0,58.5743,58.5817,58.5669,58.5669,22700.0
2005-02-02 09:30:00,79.28,79.28,79.2,79.2,19300.0,58.5153,58.5153,58.4562,58.4562,19300.0
2005-02-02 09:35:00,79.1,79.11,78.91,78.91,23300.0,58.3824,58.3898,58.2422,58.2422,23300.0
2005-02-02 09:40:00,78.91,79.05,78.9,78.99,35400.0,58.2422,58.3455,58.2348,58.3012,35400.0
2005-02-02 09:45:00,79.0,79.25,78.98,79.25,29600.0,58.3086,58.4931,58.2938,58.4931,29600.0
2005-02-02 09:50:00,79.18,79.25,79.09,79.1,20800.0,58.4415,58.4931,58.375,58.3824,20800.0
2005-02-02 09:55:00,79.11,79.11,79.01,79.05,8300.0,58.3898,58.3898,58.316,58.3455,8300.0
2005-02-02 10:00:00,79.05,79.05,78.93,78.99,10900.0,58.3455,58.3455,58.2569,58.3012,10900.0
2005-02-02 10:05:00,78.99,79.08,78.94,78.95,16700.0,58.3012,58.3676,58.2643,58.2717,16700.0
2005-02-02 10:10:00,78.95,78.95,78.9,78.91,14500.0,58.2717,58.2717,58.2348,58.2422,14500.0
2005-02-02 10:15:00,78.91,78.93,78.88,78.88,17400.0,58.2422,58.2569,58.22,58.22,17400.0
2005-02-02 10:20:00,78.88,78.88,78.77,78.77,9900.0,58.22,58.22,58.1388,58.1388,9900.0
2005-02-02 10:25:00,78.76,78.86,78.64,78.84,48200.0,58.1315,58.2053,58.0429,58.1905,48200.0
2005-02-02 10:30:00,78.85,78.89,78.83,78.87,21200.0,58.1979,58.2274,58.1831,58.2127,21200.0
2005-02-02 10:35:00,78.87,78.94,78.87,78.93,13400.0,58.2127,58.2643,58.2127,58.2569,13400.0
2005-02-02 10:40:00,78.93,78.93,78.86,78.9,8700.0,58.2569,58.2569,58.2053,58.2348,8700.0
2005-02-02 10:45:00,78.89,78.91,78.89,78.9,8000.0,58.2274,58.2422,58.2274,58.2348,8000.0
2005-02-02 10:50:00,78.89,79.01,78.89,78.93,16200.0,58.2274,58.316,58.2274,58.2569,16200.0
2005-02-02 10:55:00,78.93,78.93,78.86,78.86,9500.0,58.2569,58.2569,58.2053,58.2053,9500.0
2005-02-02 11:00:00,78.86,78.88,78.83,78.84,15400.0,58.2053,58.22,58.1831,58.1905,15400.0
2005-02-02 11:05:00,78.83,78.9,78.8,78.82,19700.0,58.1831,58.2348,58.161,58.1757,19700.0
2005-02-02 11:10:00,78.82,78.82,78.78,78.79,15700.0,58.1757,58.1757,58.1462,58.1536,15700.0
2005-02-02 11:15:00,78.78,78.82,78.7,78.82,21900.0,58.1462,58.1757,58.0872,58.1757,21900.0
2005-02-02 11:20:00,78.8,78.89,78.8,78.86,10000.0,58.161,58.2274,58.161,58.2053,10000.0
2005-02-02 11:25:00,78.86,79.04,78.86,79.01,18000.0,58.2053,58.3381,58.2053,58.316,18000.0
2005-02-02 11:30:00,79.03,79.04,78.89,78.89,18500.0,58.3307,58.3381,58.2274,58.2274,18500.0
2005-02-02 11:35:00,78.9,78.9,78.84,78.89,9800.0,58.2348,58.2348,58.1905,58.2274,9800.0
2005-02-02 11:40:00,78.9,78.97,78.87,78.93,14200.0,58.2348,58.2865,58.2127,58.2569,14200.0
2005-02-02 11:45:00,78.95,78.96,78.82,78.84,18300.0,58.2717,58.2791,58.1757,58.1905,18300.0
2005-02-02 11:50:00,78.84,78.87,78.82,78.84,12000.0,58.1905,58.2127,58.1757,58.1905,12000.0
2005-02-02 11:55:00,78.83,78.83,78.7,78.72,20200.0,58.1831,58.1831,58.0872,58.1019,20200.0
2005-02-02 12:00:00,78.76,78.8,78.76,78.78,7600.0,58.1315,58.161,58.1315,58.1462,7600.0
2005-02-02 12:05:00,78.78,78.78,78.54,78.55,20800.0,58.1462,58.1462,57.9691,57.9765,20800.0
2005-02-02 12:10:00,78.55,78.58,78.47,78.48,27900.0,57.9765,57.9986,57.9174,57.9248,27900.0
2005-02-02 12:15:00,78.48,78.55,78.48,78.5,7500.0,57.9248,57.9765,57.9248,57.9396,7500.0
2005-02-02 12:20:00,78.52,78.53,78.43,78.43,10100.0,57.9543,57.9617,57.8879,57.8879,10100.0
2005-02-02 12:25:00,78.42,78.44,78.3,78.44,30400.0,57.8805,57.8953,57.7919,57.8953,30400.0
2005-02-02 12:30:00,78.45,78.49,78.39,78.39,9500.0,57.9027,57.9322,57.8584,57.8584,9500.0
2005-02-02 12:35:00,78.36,78.65,78.33,78.65,18600.0,57.8362,58.0503,57.8141,58.0503,18600.0
2005-02-02 12:40:00,78.65,78.68,78.61,78.65,18100.0,58.0503,58.0724,58.0207,58.0503,18100.0
2005-02-02 12:45:00,78.65,78.65,78.62,78.65,7500.0,58.0503,58.0503,58.0281,58.0503,7500.0
2005-02-02 12:50:00,78.63,78.63,78.56,78.56,12400.0,58.0355,58.0355,57.9838,57.9838,12400.0
2005-02-02 12:55:00,78.58,78.59,78.53,78.56,17500.0,57.9986,58.006,57.9617,57.9838,17500.0
2005-02-02 13:00:00,78.58,78.62,78.58,78.62,16500.0,57.9986,58.0281,57.9986,58.0281,16500.0
2005-02-02 13:05:00,78.63,78.67,78.63,78.65,14800.0,58.0355,58.065,58.0355,58.0503,14800.0
2005-02-02 13:10:00,78.66,78.68,78.65,78.68,7000.0,58.0577,58.0724,58.0503,58.0724,7000.0
2005-02-02 13:15:00,78.68,78.7,78.68,78.7,3400.0,58.0724,58.0872,58.0724,58.0872,3400.0
2005-02-02 13:20:00,78.7,78.74,78.7,78.71,7000.0,58.0872,58.1167,58.0872,58.0946,7000.0
2005-02-02 13:25:00,78.71,78.71,78.67,78.68,8700.0,58.0946,58.0946,58.065,58.0724,8700.0
2005-02-02 13:30:00,78.67,78.67,78.65,78.65,9800.0,58.065,58.065,58.0503,58.0503,9800.0
2005-02-02 13:35:00,78.65,78.66,78.63,78.66,19400.0,58.0503,58.0577,58.0355,58.0577,19400.0
2005-02-02 13:40:00,78.66,78.66,78.65,78.66,14500.0,58.0577,58.0577,58.0503,58.0577,14500.0
2005-02-02 13:45:00,78.65,78.66,78.56,78.57,18300.0,58.0503,58.0577,57.9838,57.9912,18300.0
2005-02-02 13:50:00,78.57,78.57,78.56,78.57,5900.0,57.9912,57.9912,57.9838,57.9912,5900.0
2005-02-02 13:55:00,78.56,78.6,78.55,78.58,12300.0,57.9838,58.0134,57.9765,57.9986,12300.0
2005-02-02 14:00:00,78.58,78.59,78.58,78.58,7200.0,57.9986,58.006,57.9986,57.9986,7200.0
2005-02-02 14:05:00,78.58,78.58,78.55,78.55,7800.0,57.9986,57.9986,57.9765,57.9765,7800.0
2005-02-02 14:10:00,78.55,78.55,78.51,78.51,11800.0,57.9765,57.9765,57.9469,57.9469,11800.0
2005-02-02 14:15:00,78.51,78.51,78.45,78.46,19300.0,57.9469,57.9469,57.9027,57.91,19300.0
2005-02-02 14:20:00,78.46,78.6,78.46,78.6,39100.0,57.91,58.0134,57.91,58.0134,39100.0
2005-02-02 14:25:00,78.63,78.78,78.63,78.78,25000.0,58.0355,58.1462,58.0355,58.1462,25000.0
2005-02-02 14:30:00,78.75,78.75,78.49,78.51,33800.0,58.1241,58.1241,57.9322,57.9469,33800.0
2005-02-02 14:35:00,78.5,78.55,78.44,78.47,19800.0,57.9396,57.9765,57.8953,57.9174,19800.0
2005-02-02 14:40:00,78.45,78.5,78.37,78.42,46600.0,57.9027,57.9396,57.8436,57.8805,46600.0
2005-02-02 14:45:00,78.44,78.58,78.42,78.46,17000.0,57.8953,57.9986,57.8805,57.91,17000.0
2005-02-02 14:50:00,78.45,78.51,78.36,78.42,12200.0,57.9027,57.9469,57.8362,57.8805,12200.0
2005-02-02 14:55:00,78.45,78.51,78.4,78.47,12000.0,57.9027,57.9469,57.8658,57.9174,12000.0
2005-02-02 15:00:00,78.47,78.47,78.26,78.26,13200.0,57.9174,57.9174,57.7624,57.7624,13200.0
2005-02-02 15:05:00,78.26,78.35,78.2,78.23,15200.0,57.7624,57.8288,57.7181,57.7403,15200.0
2005-02-02 15:10:00,78.24,78.28,78.0,78.02,48800.0,57.7477,57.7772,57.5705,57.5853,48800.0
2005-02-02 15:15:00,78.04,78.22,77.99,78.13,55300.0,57.6,57.7329,57.5631,57.6665,55300.0
2005-02-02 15:20:00,78.15,78.29,78.13,78.28,21200.0,57.6812,57.7846,57.6665,57.7772,21200.0
2005-02-02 15:25:00,78.28,78.31,78.23,78.3,18500.0,57.7772,57.7993,57.7403,57.7919,18500.0
2005-02-02 15:30:00,78.3,78.32,78.28,78.29,17200.0,57.7919,57.8067,57.7772,57.7846,17200.0
2005-02-02 15:35:00,78.29,78.45,78.29,78.45,22000.0,57.7846,57.9027,57.7846,57.9027,22000.0
2005-02-02 15:40:00,78.45,78.52,78.41,78.52,27300.0,57.9027,57.9543,57.8731,57.9543,27300.0
2005-02-02 15:45:00,78.55,78.6,78.43,78.44,22200.0,57.9765,58.0134,57.8879,57.8953,22200.0
2005-02-02 15:50:00,78.44,78.48,78.43,78.47,27700.0,57.8953,57.9248,57.8879,57.9174,27700.0
2005-02-02 15:55:00,78.48,78.54,78.48,78.53,27900.0,57.9248,57.9691,57.9248,57.9617,27900.0
2005-02-03 09:30:00,78.48,78.7,78.48,78.65,23600.0,57.9248,58.0872,57.9248,58.0503,23600.0
2005-02-03 09:35:00,78.65,78.89,78.65,78.84,15200.0,58.0503,58.2274,58.0503,58.1905,15200.0
2005-02-03 09:40:00,78.84,78.84,78.72,78.79,12300.0,58.1905,58.1905,58.1019,58.1536,12300.0
2005-02-03 09:45:00,78.88,79.03,78.87,78.98,25800.0,58.22,58.3307,58.2127,58.2938,25800.0
2005-02-03 09:50:00,78.98,79.1,78.95,79.04,19000.0,58.2938,58.3824,58.2717,58.3381,19000.0
2005-02-03 09:55:00,79.04,79.09,79.03,79.04,17600.0,58.3381,58.375,58.3307,58.3381,17600.0
2005-02-03 10:00:00,79.05,79.05,78.82,78.88,40500.0,58.3455,58.3455,58.1757,58.22,40500.0
2005-02-03 10:05:00,78.88,78.95,78.77,78.9,17700.0,58.22,58.2717,58.1388,58.2348,17700.0
2005-02-03 10:10:00,78.9,78.99,78.82,78.87,23100.0,58.2348,58.3012,58.1757,58.2127,23100.0
2005-02-03 10:15:00,78.85,78.99,78.8,78.98,17700.0,58.1979,58.3012,58.161,58.2938,17700.0
2005-02-03 10:20:00,78.98,79.02,78.98,79.0,14700.0,58.2938,58.3234,58.2938,58.3086,14700.0
2005-02-03 10:25:00,79.0,79.0,78.91,78.95,7100.0,58.3086,58.3086,58.2422,58.2717,7100.0
2005-02-03 10:30:00,78.94,78.94,78.85,78.9,11900.0,58.2643,58.2643,58.1979,58.2348,11900.0
2005-02-03 10:35:00,78.91,78.98,78.9,78.96,19100.0,58.2422,58.2938,58.2348,58.2791,19100.0
2005-02-03 10:40:00,78.94,79.07,78.93,79.02,25500.0,58.2643,58.3603,58.2569,58.3234,25500.0
2005-02-03 10:45:00,79.0,79.06,78.99,79.01,12600.0,58.3086,58.3529,58.3012,58.316,12600.0
2005-02-03 10:50:00,79.02,79.12,79.0,79.1,26000.0,58.3234,58.3972,58.3086,58.3824,26000.0
2005-02-03 10:55:00,79.1,79.12,79.0,79.11,12100.0,58.3824,58.3972,58.3086,58.3898,12100.0
2005-02-03 11:00:00,79.11,79.11,78.93,78.97,8300.0,58.3898,58.3898,58.2569,58.2865,8300.0
2005-02-03 11:05:00,78.96,78.99,78.96,78.97,3400.0,58.2791,58.3012,58.2791,58.2865,3400.0
2005-02-03 11:10:00,78.98,78.99,78.89,78.89,4700.0,58.2938,58.3012,58.2274,58.2274,4700.0
2005-02-03 11:15:00,78.9,78.93,78.88,78.91,22200.0,58.2348,58.2569,58.22,58.2422,22200.0
2005-02-03 11:20:00,78.88,78.91,78.87,78.87,5600.0,58.22,58.2422,58.2127,58.2127,5600.0
2005-02-03 11:25:00,78.88,78.88,78.83,78.86,7000.0,58.22,58.22,58.1831,58.2053,7000.0
2005-02-03 11:30:00,78.85,78.86,78.82,78.83,5900.0,58.1979,58.2053,58.1757,58.1831,5900.0
2005-02-03 11:35:00,78.83,78.85,78.81,78.85,6800.0,58.1831,58.1979,58.1684,58.1979,6800.0
2005-02-03 11:40:00,78.85,78.85,78.81,78.82,2300.0,58.1979,58.1979,58.1684,58.1757,2300.0
2005-02-03 11:45:00,78.82,78.82,78.75,78.76,11100.0,58.1757,58.1757,58.1241,58.1315,11100.0
2005-02-03 11:50:00,78.74,78.75,78.74,78.75,8600.0,58.1167,58.1241,58.1167,58.1241,8600.0
2005-02-03 11:55:00,78.75,78.8,78.7,78.7,13100.0,58.1241,58.161,58.0872,58.0872,13100.0
2005-02-03 12:00:00,78.7,78.7,78.62,78.66,13400.0,58.0872,58.0872,58.0281,58.0577,13400.0
2005-02-03 12:05:00,78.72,78.72,78.54,78.58,16000.0,58.1019,58.1019,57.9691,57.9986,16000.0
2005-02-03 12:10:00,78.59,78.63,78.47,78.62,35500.0,58.006,58.0355,57.9174,58.0281,35500.0
2005-02-03 12:15:00,78.62,78.62,78.56,78.6,30400.0,58.0281,58.0281,57.9838,58.0134,30400.0
2005-02-03 12:20:00,78.58,78.59,78.55,78.56,4800.0,57.9986,58.006,57.9765,57.9838,4800.0
2005-02-03 12:25:00,78.56,78.59,78.53,78.53,72400.0,57.9838,58.006,57.9617,57.9617,72400.0
2005-02-03 12:30:00,78.55,78.59,78.5,78.52,24500.0,57.9765,58.006,57.9396,57.9543,24500.0
2005-02-03 12:35:00,78.5,78.53,78.47,78.51,34100.0,57.9396,57.9617,57.9174,57.9469,34100.0
2005-02-03 12:40:00,78.52,78.56,78.49,78.51,18300.0,57.9543,57.9838,57.9322,57.9469,18300.0
2005-02-03 12:45:00,78.49,78.6,78.43,78.43,10600.0,57.9322,58.0134,57.8879,57.8879,10600.0
2005-02-03 12:50:00,78.43,78.5,78.36,78.45,14300.0,57.8879,57.9396,57.8362,57.9027,14300.0
2005-02-03 12:55:00,78.39,78.4,78.3,78.3,20100.0,57.8584,57.8658,57.7919,57.7919,20100.0
2005-02-03 13:00:00,78.3,78.33,78.26,78.33,8800.0,57.7919,57.8141,57.7624,57.8141,8800.0
2005-02-03 13:05:00,78.35,78.35,78.28,78.28,6200.0,57.8288,57.8288,57.7772,57.7772,6200.0
2005-02-03 13:10:00,78.29,78.29,78.25,78.25,7200.0,57.7846,57.7846,57.755,57.755,7200.0
2005-02-03 13:15:00,78.26,78.28,78.25,78.25,9400.0,57.7624,57.7772,57.755,57.755,9400.0
2005-02-03 13:20:00,78.26,78.26,78.24,78.25,1600.0,57.7624,57.7624,57.7477,57.755,1600.0
2005-02-03 13:25:00,78.25,78.31,78.25,78.31,4600.0,57.755,57.7993,57.755,57.7993,4600.0
2005-02-03 13:30:00,78.34,78.37,78.28,78.35,14300.0,57.8215,57.8436,57.7772,57.8288,14300.0
2005-02-03 13:35:00,78.36,78.48,78.36,78.47,10800.0,57.8362,57.9248,57.8362,57.9174,10800.0
2005-02-03 13:40:00,78.47,78.47,78.33,78.34,8000.0,57.9174,57.9174,57.8141,57.8215,8000.0
2005-02-03 13:45:00,78.35,78.37,78.31,78.31,2100.0,57.8288,57.8436,57.7993,57.7993,2100.0
2005-02-03 13:50:00,78.32,78.34,78.28,78.32,6700.0,57.8067,57.8215,57.7772,57.8067,6700.0
2005-02-03 13:55:00,78.32,78.33,78.32,78.33,2700.0,57.8067,57.8141,57.8067,57.8141,2700.0
2005-02-03 14:00:00,78.34,78.45,78.34,78.45,8900.0,57.8215,57.9027,57.8215,57.9027,8900.0
2005-02-03 14:05:00,78.44,78.5,78.42,78.49,6600.0,57.8953,57.9396,57.8805,57.9322,6600.0
2005-02-03 14:10:00,78.44,78.47,78.44,78.45,1600.0,57.8953,57.9174,57.8953,57.9027,1600.0
2005-02-03 14:15:00,78.45,78.6,78.38,78.53,25400.0,57.9027,58.0134,57.851,57.9617,25400.0
2005-02-03 14:20:00,78.53,78.57,78.52,78.53,9500.0,57.9617,57.9912,57.9543,57.9617,9500.0
2005-02-03 14:25:00,78.52,78.52,78.46,78.46,7700.0,57.9543,57.9543,57.91,57.91,7700.0
2005-02-03 14:30:00,78.44,78.48,78.37,78.37,12200.0,57.8953,57.9248,57.8436,57.8436,12200.0
2005-02-03 14:35:00,78.37,78.39,78.29,78.32,24700.0,57.8436,57.8584,57.7846,57.8067,24700.0
2005-02-03 14:40:00,78.34,78.34,78.27,78.34,11900.0,57.8215,57.8215,57.7698,57.8215,11900.0
2005-02-03 14:45:00,78.34,78.34,78.27,78.27,14200.0,57.8215,57.8215,57.7698,57.7698,14200.0
2005-02-03 14:50:00,78.27,78.27,78.23,78.23,7700.0,57.7698,57.7698,57.7403,57.7403,7700.0
2005-02-03 14:55:00,78.22,78.28,78.22,78.27,10700.0,57.7329,57.7772,57.7329,57.7698,10700.0
2005-02-03 15:00:00,78.27,78.27,78.19,78.21,10700.0,57.7698,57.7698,57.7108,57.7255,10700.0
2005-02-03 15:05:00,78.2,78.27,78.18,78.25,11900.0,57.7181,57.7698,57.7034,57.755,11900.0
2005-02-03 15:10:00,78.25,78.25,78.22,78.23,13500.0,57.755,57.755,57.7329,57.7403,13500.0
2005-02-03 15:15:00,78.23,78.29,78.23,78.26,16900.0,57.7403,57.7846,57.7403,57.7624,16900.0
2005-02-03 15:20:00,78.26,78.26,78.21,78.22,12400.0,57.7624,57.7624,57.7255,57.7329,12400.0
2005-02-03 15:25:00,78.22,78.24,78.22,78.24,9200.0,57.7329,57.7477,57.7329,57.7477,9200.0
2005-02-03 15:30:00,78.24,78.41,78.24,78.35,42200.0,57.7477,57.8731,57.7477,57.8288,42200.0
2005-02-03 15:35:00,78.31,78.56,78.31,78.53,17500.0,57.7993,57.9838,57.7993,57.9617,17500.0
2005-02-03 15:40:00,78.54,78.54,78.4,78.4,9700.0,57.9691,57.9691,57.8658,57.8658,9700.0
2005-02-03 15:45:00,78.41,78.6,78.39,78.59,25800.0,57.8731,58.0134,57.8584,58.006,25800.0
2005-02-03 15:50:00,78.57,78.57,78.45,78.48,14800.0,57.9912,57.9912,57.9027,57.9248,14800.0
2005-02-03 15:55:00,78.47,78.47,78.38,78.42,16400.0,57.9174,57.9174,57.851,57.8805,16400.0
2005-02-04 09:30:00,78.28,78.29,78.21,78.21,16200.0,57.7772,57.7846,57.7255,57.7255,16200.0
2005-02-04 09:35:00,78.17,78.25,78.16,78.17,38100.0,57.696,57.755,57.6886,57.696,38100.0
2005-02-04 09:40:00,78.12,78.25,78.12,78.25,18700.0,57.6591,57.755,57.6591,57.755,18700.0
2005-02-04 09:45:00,78.25,78.3,78.15,78.15,32100.0,57.755,57.7919,57.6812,57.6812,32100.0
2005-02-04 09:50:00,78.15,78.27,78.1,78.25,48500.0,57.6812,57.7698,57.6443,57.755,48500.0
2005-02-04 09:55:00,78.25,78.25,78.2,78.21,56600.0,57.755,57.755,57.7181,57.7255,56600.0
2005-02-04 10:00:00,78.21,78.39,78.21,78.35,34200.0,57.7255,57.8584,57.7255,57.8288,34200.0
2005-02-04 10:05:00,78.34,78.35,78.25,78.29,17200.0,57.8215,57.8288,57.755,57.7846,17200.0
2005-02-04 10:10:00,78.31,78.37,78.3,78.35,14500.0,57.7993,57.8436,57.7919,57.8288,14500.0
2005-02-04 10:15:00,78.35,78.35,78.2,78.33,27600.0,57.8288,57.8288,57.7181,57.8141,27600.0
2005-02-04 10:20:00,78.3,78.34,78.3,78.34,22800.0,57.7919,57.8215,57.7919,57.8215,22800.0
2005-02-04 10:25:00,78.35,78.47,78.35,78.47,23500.0,57.8288,57.9174,57.8288,57.9174,23500.0
2005-02-04 10:30:00,78.48,78.55,78.4,78.4,24900.0,57.9248,57.9765,57.8658,57.8658,24900.0
2005-02-04 10:35:00,78.4,78.41,78.3,78.3,14300.0,57.8658,57.8731,57.7919,57.7919,14300.0
2005-02-04 10:40:00,78.3,78.35,78.25,78.34,19300.0,57.7919,57.8288,57.755,57.8215,19300.0
2005-02-04 10:45:00,78.34,78.37,78.3,78.37,11700.0,57.8215,57.8436,57.7919,57.8436,11700.0
2005-02-04 10:50:00,78.37,78.38,78.26,78.28,12000.0,57.8436,57.851,57.7624,57.7772,12000.0
2005-02-04 10:55:00,78.26,78.28,78.2,78.28,19800.0,57.7624,57.7772,57.7181,57.7772,19800.0
2005-02-04 11:00:00,78.28,78.34,78.26,78.31,19400.0,57.7772,57.8215,57.7624,57.7993,19400.0
2005-02-04 11:05:00,78.31,78.37,78.28,78.35,16600.0,57.7993,57.8436,57.7772,57.8288,16600.0
2005-02-04 11:10:00,78.35,78.38,78.3,78.33,8200.0,57.8288,57.851,57.7919,57.8141,8200.0
2005-02-04 11:15:00,78.33,78.36,78.3,78.3,18700.0,57.8141,57.8362,57.7919,57.7919,18700.0
2005-02-04 11:20:00,78.31,78.31,78.26,78.26,6400.0,57.7993,57.7993,57.7624,57.7624,6400.0
2005-02-04 11:25:00,78.26,78.29,78.25,78.29,18900.0,57.7624,57.7846,57.755,57.7846,18900.0
2005-02-04 11:30:00,78.29,78.3,78.28,78.29,8400.0,57.7846,57.7919,57.7772,57.7846,8400.0
2005-02-04 11:35:00,78.28,78.28,78.22,78.25,23300.0,57.7772,57.7772,57.7329,57.755,23300.0
2005-02-04 11:40:00,78.25,78.29,78.25,78.27,24100.0,57.755,57.7846,57.755,57.7698,24100.0
2005-02-04 11:45:00,78.27,78.33,78.27,78.33,15500.0,57.7698,57.8141,57.7698,57.8141,15500.0
2005-02-04 11:50:00,78.34,78.44,78.34,78.4,28800.0,57.8215,57.8953,57.8215,57.8658,28800.0
2005-02-04 11:55:00,78.4,78.41,78.36,78.38,4700.0,57.8658,57.8731,57.8362,57.851,4700.0
2005-02-04 12:00:00,78.38,78.46,78.37,78.46,15500.0,57.851,57.91,57.8436,57.91,15500.0
2005-02-04 12:05:00,78.46,78.54,78.46,78.53,19900.0,57.91,57.9691,57.91,57.9617,19900.0
2005-02-04 12:10:00,78.53,78.53,78.45,78.45,6500.0,57.9617,57.9617,57.9027,57.9027,6500.0
2005-02-04 12:15:00,78.46,78.46,78.4,78.43,6400.0,57.91,57.91,57.8658,57.8879,6400.0
2005-02-04 12:20:00,78.41,78.42,78.38,78.38,7100.0,57.8731,57.8805,57.851,57.851,7100.0
2005-02-04 12:25:00,78.38,78.42,78.36,78.41,16600.0,57.851,57.8805,57.8362,57.8731,16600.0
2005-02-04 12:30:00,78.41,78.5,78.41,78.5,10400.0,57.8731,57.9396,57.8731,57.9396,10400.0
2005-02-04 12:35:00,78.5,78.57,78.5,78.57,7300.0,57.9396,57.9912,57.9396,57.9912,7300.0
2005-02-04 12:40:00,78.56,78.6,78.56,78.58,10700.0,57.9838,58.0134,57.9838,57.9986,10700.0
2005-02-04 12:45:00,78.58,78.6,78.54,78.54,6700.0,57.9986,58.0134,57.9691,57.9691,6700.0
2005-02-04 12:50:00,78.56,78.57,78.53,78.54,6300.0,57.9838,57.9912,57.9617,57.9691,6300.0
2005-02-04 12:55:00,78.55,78.57,78.54,78.55,13400.0,57.9765,57.9912,57.9691,57.9765,13400.0
2005-02-04 13:00:00,78.55,78.55,78.45,78.47,23100.0,57.9765,57.9765,57.9027,57.9174,23100.0
2005-02-04 13:05:00,78.49,78.51,78.49,78.49,17300.0,57.9322,57.9469,57.9322,57.9322,17300.0
2005-02-04 13:10:00,78.49,78.5,78.48,78.49,12900.0,57.9322,57.9396,57.9248,57.9322,12900.0
2005-02-04 13:15:00,78.49,78.55,78.49,78.55,8400.0,57.9322,57.9765,57.9322,57.9765,8400.0
2005-02-04 13:20:00,78.55,78.55,78.53,78.53,5700.0,57.9765,57.9765,57.9617,57.9617,5700.0
2005-02-04 13:25:00,78.53,78.54,78.5,78.52,17600.0,57.9617,57.9691,57.9396,57.9543,17600.0
2005-02-04 13:30:00,78.53,78.54,78.5,78.5,3400.0,57.9617,57.9691,57.9396,57.9396,3400.0
2005-02-04 13:35:00,78.51,78.54,78.5,78.51,23800.0,57.9469,57.9691,57.9396,57.9469,23800.0
2005-02-04 13:40:00,78.52,78.63,78.52,78.57,28100.0,57.9543,58.0355,57.9543,57.9912,28100.0
2005-02-04 13:45:00,78.56,78.6,78.56,78.6,14400.0,57.9838,58.0134,57.9838,58.0134,14400.0
2005-02-04 13:50:00,78.59,78.6,78.55,78.6,14800.0,58.006,58.0134,57.9765,58.0134,14800.0
2005-02-04 13:55:00,78.6,78.69,78.6,78.65,12200.0,58.0134,58.0798,58.0134,58.0503,12200.0
2005-02-04 14:00:00,78.65,78.72,78.61,78.61,10500.0,58.0503,58.1019,58.0207,58.0207,10500.0
2005-02-04 14:05:00,78.61,78.65,78.6,78.64,11400.0,58.0207,58.0503,58.0134,58.0429,11400.0
2005-02-04 14:10:00,78.64,78.65,78.57,78.57,19100.0,58.0429,58.0503,57.9912,57.9912,19100.0
2005-02-04 14:15:00,78.56,78.65,78.5,78.5,21100.0,57.9838,58.0503,57.9396,57.9396,21100.0
2005-02-04 14:20:00,78.53,78.54,78.5,78.51,9400.0,57.9617,57.9691,57.9396,57.9469,9400.0
2005-02-04 14:25:00,78.51,78.55,78.51,78.54,4600.0,57.9469,57.9765,57.9469,57.9691,4600.0
2005-02-04 14:30:00,78.55,78.56,78.51,78.55,14100.0,57.9765,57.9838,57.9469,57.9765,14100.0
2005-02-04 14:35:00,78.55,78.55,78.48,78.55,20100.0,57.9765,57.9765,57.9248,57.9765,20100.0
2005-02-04 14:40:00,78.55,78.6,78.5,78.55,15600.0,57.9765,58.0134,57.9396,57.9765,15600.0
2005-02-04 14:45:00,78.54,78.56,78.41,78.44,24000.0,57.9691,57.9838,57.8731,57.8953,24000.0
2005-02-04 14:50:00,78.43,78.48,78.42,78.47,8900.0,57.8879,57.9248,57.8805,57.9174,8900.0
2005-02-04 14:55:00,78.48,78.5,78.47,78.5,4100.0,57.9248,57.9396,57.9174,57.9396,4100.0
2005-02-04 15:00:00,78.51,78.6,78.51,78.59,9000.0,57.9469,58.0134,57.9469,58.006,9000.0
2005-02-04 15:05:00,78.59,78.59,78.51,78.55,14800.0,58.006,58.006,57.9469,57.9765,14800.0
2005-02-04 15:10:00,78.55,78.55,78.49,78.49,6800.0,57.9765,57.9765,57.9322,57.9322,6800.0
2005-02-04 15:15:00,78.49,78.55,78.49,78.55,12200.0,57.9322,57.9765,57.9322,57.9765,12200.0
2005-02-04 15:20:00,78.55,78.58,78.42,78.49,24400.0,57.9765,57.9986,57.8805,57.9322,24400.0
2005-02-04 15:25:00,78.49,78.6,78.49,78.6,23700.0,57.9322,58.0134,57.9322,58.0134,23700.0
2005-02-04 15:30:00,78.6,78.68,78.59,78.66,15000.0,58.0134,58.0724,58.006,58.0577,15000.0
2005-02-04 15:35:00,78.66,78.79,78.66,78.76,23200.0,58.0577,58.1536,58.0577,58.1315,23200.0
2005-02-04 15:40:00,78.78,78.78,78.74,78.76,14900.0,58.1462,58.1462,58.1167,58.1315,14900.0
2005-02-04 15:45:00,78.77,78.9,78.77,78.79,37700.0,58.1388,58.2348,58.1388,58.1536,37700.0
2005-02-04 15:50:00,78.8,78.92,78.79,78.9,33400.0,58.161,58.2496,58.1536,58.2348,33400.0
2005-02-04 15:55:00,78.89,78.9,78.78,78.78,20200.0,58.2274,58.2348,58.1462,58.1462,20200.0
2005-02-07 09:30:00,78.55,78.56,78.37,78.4,25900.0,57.9765,57.9838,57.8436,57.8658,25900.0
2005-02-07 09:35:00,78.37,78.47,78.37,78.42,5200.0,57.8436,57.9174,57.8436,57.8805,5200.0
2005-02-07 09:40:00,78.41,78.48,78.38,78.45,7600.0,57.8731,57.9248,57.851,57.9027,7600.0
2005-02-07 09:45:00,78.44,78.6,78.39,78.6,14400.0,57.8953,58.0134,57.8584,58.0134,14400.0
2005-02-07 09:50:00,78.61,78.74,78.58,78.74,8700.0,58.0207,58.1167,57.9986,58.1167,8700.0
2005-02-07 09:55:00,78.74,78.88,78.74,78.86,7400.0,58.1167,58.22,58.1167,58.2053,7400.0
2005-02-07 10:00:00,78.86,78.94,78.85,78.94,8300.0,58.2053,58.2643,58.1979,58.2643,8300.0
2005-02-07 10:05:00,78.95,79.0,78.94,78.94,5000.0,58.2717,58.3086,58.2643,58.2643,5000.0
2005-02-07 10:10:00,78.94,78.95,78.93,78.94,3200.0,58.2643,58.2717,58.2569,58.2643,3200.0
2005-02-07 10:15:00,78.93,78.98,78.92,78.97,7800.0,58.2569,58.2938,58.2496,58.2865,7800.0
2005-02-07 10:20:00,78.98,79.0,78.97,79.0,7000.0,58.2938,58.3086,58.2865,58.3086,7000.0
2005-02-07 10:25:00,79.0,79.03,78.99,79.02,5600.0,58.3086,58.3307,58.3012,58.3234,5600.0
2005-02-07 10:30:00,79.02,79.02,78.97,78.98,7700.0,58.3234,58.3234,58.2865,58.2938,7700.0
2005-02-07 10:35:00,78.99,79.05,78.97,79.04,18600.0,58.3012,58.3455,58.2865,58.3381,18600.0
2005-02-07 10:40:00,79.03,79.06,79.0,79.04,8000.0,58.3307,58.3529,58.3086,58.3381,8000.0
2005-02-07 10:45:00,79.03,79.2,79.03,79.15,15900.0,58.3307,58.4562,58.3307,58.4193,15900.0
2005-02-07 10:50:00,79.19,79.23,79.16,79.2,8000.0,58.4488,58.4784,58.4267,58.4562,8000.0
2005-02-07 10:55:00,79.22,79.22,79.11,79.11,6600.0,58.471,58.471,58.3898,58.3898,6600.0
2005-02-07 11:00:00,79.11,79.2,79.11,79.17,7500.0,58.3898,58.4562,58.3898,58.4341,7500.0
2005-02-07 11:05:00,79.17,79.19,79.15,79.15,4200.0,58.4341,58.4488,58.4193,58.4193,4200.0
2005-02-07 11:10:00,79.11,79.23,79.09,79.21,12900.0,58.3898,58.4784,58.375,58.4636,12900.0
2005-02-07 11:15:00,79.21,79.23,79.18,79.23,7400.0,58.4636,58.4784,58.4415,58.4784,7400.0
2005-02-07 11:20:00,79.22,79.23,79.18,79.18,6900.0,58.471,58.4784,58.4415,58.4415,6900.0
2005-02-07 11:25:00,79.15,79.2,79.14,79.19,3800.0,58.4193,58.4562,58.4119,58.4488,3800.0
2005-02-07 11:30:00,79.16,79.21,79.12,79.21,12400.0,58.4267,58.4636,58.3972,58.4636,12400.0
2005-02-07 11:35:00,79.17,79.17,78.99,79.01,8400.0,58.4341,58.4341,58.3012,58.316,8400.0
2005-02-07 11:40:00,79.0,79.06,78.9,78.9,5000.0,58.3086,58.3529,58.2348,58.2348,5000.0
2005-02-07 11:45:00,78.87,78.93,78.85,78.85,4800.0,58.2127,58.2569,58.1979,58.1979,4800.0
2005-02-07 11:50:00,78.86,78.87,78.85,78.85,2700.0,58.2053,58.2127,58.1979,58.1979,2700.0
2005-02-07 11:55:00,78.85,78.85,78.7,78.7,6900.0,58.1979,58.1979,58.0872,58.0872,6900.0
2005-02-07 12:00:00,78.67,78.77,78.5,78.51,14600.0,58.065,58.1388,57.9396,57.9469,14600.0
2005-02-07 12:05:00,78.5,78.6,78.5,78.6,9600.0,57.9396,58.0134,57.9396,58.0134,9600.0
2005-02-07 12:10:00,78.57,78.58,78.56,78.56,4900.0,57.9912,57.9986,57.9838,57.9838,4900.0
2005-02-07 12:15:00,78.56,78.57,78.54,78.55,8300.0,57.9838,57.9912,57.9691,57.9765,8300.0
2005-02-07 12:20:00,78.56,78.59,78.48,78.48,3200.0,57.9838,58.006,57.9248,57.9248,3200.0
2005-02-07 12:25:00,78.48,78.59,78.47,78.59,8100.0,57.9248,58.006,57.9174,58.006,8100.0
2005-02-07 12:30:00,78.59,78.61,78.57,78.6,7000.0,58.006,58.0207,57.9912,58.0134,7000.0
2005-02-07 12:35:00,78.6,78.62,78.58,78.62,7000.0,58.0134,58.0281,57.9986,58.0281,7000.0
2005-02-07 12:40:00,78.59,78.74,78.59,78.73,12600.0,58.006,58.1167,58.006,58.1093,12600.0
2005-02-07 12:45:00,78.73,78.75,78.73,78.74,7900.0,58.1093,58.1241,58.1093,58.1167,7900.0
2005-02-07 12:50:00,78.75,78.75,78.66,78.68,10500.0,58.1241,58.1241,58.0577,58.0724,10500.0
2005-02-07 12:55:00,78.68,78.8,78.68,78.78,7300.0,58.0724,58.161,58.0724,58.1462,7300.0
2005-02-07 13:00:00,78.77,78.8,78.76,78.79,4900.0,58.1388,58.161,58.1315,58.1536,4900.0
2005-02-07 13:05:00,78.79,78.84,78.77,78.82,5100.0,58.1536,58.1905,58.1388,58.1757,5100.0
2005-02-07 13:10:00,78.82,78.82,78.8,78.8,1900.0,58.1757,58.1757,58.161,58.161,1900.0
2005-02-07 13:15:00,78.8,78.8,78.73,78.73,4100.0,58.161,58.161,58.1093,58.1093,4100.0
2005-02-07 13:20:00,78.73,78.75,78.68,78.69,11700.0,58.1093,58.1241,58.0724,58.0798,11700.0
2005-02-07 13:25:00,78.69,78.7,78.68,78.68,11000.0,58.0798,58.0872,58.0724,58.0724,11000.0
2005-02-07 13:30:00,78.68,78.71,78.68,78.71,6900.0,58.0724,58.0946,58.0724,58.0946,6900.0
2005-02-07 13:35:00,78.71,78.72,78.71,78.71,7200.0,58.0946,58.1019,58.0946,58.0946,7200.0
2005-02-07 13:40:00,78.72,78.72,78.7,78.7,4400.0,58.1019,58.1019,58.0872,58.0872,4400.0
2005-02-07 13:45:00,78.7,78.7,78.68,78.68,7100.0,58.0872,58.0872,58.0724,58.0724,7100.0
2005-02-07 13:50:00,78.68,78.69,78.67,78.68,4600.0,58.0724,58.0798,58.065,58.0724,4600.0
2005-02-07 13:55:00,78.67,78.68,78.67,78.67,5500.0,58.065,58.0724,58.065,58.065,5500.0
2005-02-07 14:00:00,78.67,78.68,78.67,78.67,5300.0,58.065,58.0724,58.065,58.065,5300.0
2005-02-07 14:05:00,78.67,78.68,78.67,78.67,7500.0,58.065,58.0724,58.065,58.065,7500.0
2005-02-07 14:10:00,78.68,78.68,78.66,78.66,9000.0,58.0724,58.0724,58.0577,58.0577,9000.0
2005-02-07 14:15:00,78.66,78.67,78.65,78.65,8000.0,58.0577,58.065,58.0503,58.0503,8000.0
2005-02-07 14:20:00,78.66,78.68,78.66,78.67,5500.0,58.0577,58.0724,58.0577,58.065,5500.0
2005-02-07 14:25:00,78.67,78.67,78.66,78.66,3300.0,58.065,58.065,58.0577,58.0577,3300.0
2005-02-07 14:30:00,78.67,78.7,78.66,78.68,8800.0,58.065,58.0872,58.0577,58.0724,8800.0
2005-02-07 14:35:00,78.67,78.68,78.65,78.66,9300.0,58.065,58.0724,58.0503,58.0577,9300.0
2005-02-07 14:40:00,78.65,78.69,78.65,78.67,6400.0,58.0503,58.0798,58.0503,58.065,6400.0
2005-02-07 14:45:00,78.67,78.68,78.67,78.68,2500.0,58.065,58.0724,58.065,58.0724,2500.0
2005-02-07 14:50:00,78.67,78.73,78.67,78.71,7100.0,58.065,58.1093,58.065,58.0946,7100.0
2005-02-07 14:55:00,78.71,78.72,78.66,78.68,7000.0,58.0946,58.1019,58.0577,58.0724,7000.0
2005-02-07 15:00:00,78.72,78.75,78.68,78.7,10700.0,58.1019,58.1241,58.0724,58.0872,10700.0
2005-02-07 15:05:00,78.7,78.72,78.69,78.69,11600.0,58.0872,58.1019,58.0798,58.0798,11600.0
2005-02-07 15:10:00,78.68,78.7,78.67,78.69,10300.0,58.0724,58.0872,58.065,58.0798,10300.0
2005-02-07 15:15:00,78.69,78.72,78.67,78.67,9100.0,58.0798,58.1019,58.065,58.065,9100.0
2005-02-07 15:20:00,78.67,78.68,78.65,78.65,14400.0,58.065,58.0724,58.0503,58.0503,14400.0
2005-02-07 15:25:00,78.65,78.75,78.65,78.75,15900.0,58.0503,58.1241,58.0503,58.1241,15900.0
2005-02-07 15:30:00,78.73,78.74,78.64,78.64,13400.0,58.1093,58.1167,58.0429,58.0429,13400.0
2005-02-07 15:35:00,78.65,78.66,78.63,78.63,10900.0,58.0503,58.0577,58.0355,58.0355,10900.0
2005-02-07 15:40:00,78.63,78.65,78.6,78.65,15800.0,58.0355,58.0503,58.0134,58.0503,15800.0
2005-02-07 15:45:00,78.64,78.64,78.62,78.62,9700.0,58.0429,58.0429,58.0281,58.0281,9700.0
2005-02-07 15:50:00,78.63,78.63,78.6,78.61,6800.0,58.0355,58.0355,58.0134,58.0207,6800.0
2005-02-07 15:55:00,78.6,78.61,78.6,78.6,16000.0,58.0134,58.0207,58.0134,58.0134,16000.0
2005-02-08 09:30:00,77.78,78.05,77.72,78.05,88800.0,57.4279,57.6273,57.3836,57.6273,88800.0
2005-02-08 09:35:00,78.05,78.22,78.05,78.16,11800.0,57.6273,57.7528,57.6273,57.7085,11800.0
2005-02-08 09:40:00,78.15,78.15,77.81,77.88,30400.0,57.7011,57.7011,57.4501,57.5018,30400.0
2005-02-08 09:45:00,77.91,78.05,77.9,78.05,16200.0,57.5239,57.6273,57.5165,57.6273,16200.0
2005-02-08 09:50:00,78.05,78.05,77.96,78.02,9300.0,57.6273,57.6273,57.5608,57.6051,9300.0
2005-02-08 09:55:00,78.06,78.15,78.02,78.13,20000.0,57.6347,57.7011,57.6051,57.6864,20000.0
2005-02-08 10:00:00,78.13,78.16,78.08,78.11,14100.0,57.6864,57.7085,57.6494,57.6716,14100.0
2005-02-08 10:05:00,78.09,78.16,77.9,77.94,29600.0,57.6568,57.7085,57.5165,57.5461,29600.0
2005-02-08 10:10:00,77.94,78.04,77.9,77.9,14800.0,57.5461,57.6199,57.5165,57.5165,14800.0
2005-02-08 10:15:00,77.91,78.04,77.91,77.98,14100.0,57.5239,57.6199,57.5239,57.5756,14100.0
2005-02-08 10:20:00,77.97,78.05,77.95,78.0,14200.0,57.5682,57.6273,57.5535,57.5904,14200.0
2005-02-08 10:25:00,77.99,78.03,77.94,77.95,17300.0,57.583,57.6125,57.5461,57.5535,17300.0
2005-02-08 10:30:00,77.93,78.1,77.91,78.08,18500.0,57.5387,57.6642,57.5239,57.6494,18500.0
2005-02-08 10:35:00,78.1,78.16,78.08,78.16,7700.0,57.6642,57.7085,57.6494,57.7085,7700.0
2005-02-08 10:40:00,78.16,78.25,78.16,78.25,13000.0,57.7085,57.775,57.7085,57.775,13000.0
2005-02-08 10:45:00,78.27,78.27,78.2,78.21,11100.0,57.7897,57.7897,57.738,57.7454,11100.0
2005-02-08 10:50:00,78.22,78.3,78.21,78.29,20300.0,57.7528,57.8119,57.7454,57.8045,20300.0
2005-02-08 10:55:00,78.29,78.31,78.27,78.27,11300.0,57.8045,57.8193,57.7897,57.7897,11300.0
2005-02-08 11:00:00,78.27,78.27,78.24,78.26,9400.0,57.7897,57.7897,57.7676,57.7823,9400.0
2005-02-08 11:05:00,78.25,78.27,78.25,78.27,8400.0,57.775,57.7897,57.775,57.7897,8400.0
2005-02-08 11:10:00,78.26,78.26,78.24,78.25,5900.0,57.7823,57.7823,57.7676,57.775,5900.0
2005-02-08 11:15:00,78.24,78.25,78.22,78.25,6200.0,57.7676,57.775,57.7528,57.775,6200.0
2005-02-08 11:20:00,78.25,78.3,78.23,78.27,21000.0,57.775,57.8119,57.7602,57.7897,21000.0
2005-02-08 11:25:00,78.26,78.26,78.24,78.25,7800.0,57.7823,57.7823,57.7676,57.775,7800.0
2005-02-08 11:30:00,78.25,78.25,78.23,78.23,15200.0,57.775,57.775,57.7602,57.7602,15200.0
2005-02-08 11:35:00,78.24,78.24,78.23,78.24,11200.0,57.7676,57.7676,57.7602,57.7676,11200.0
2005-02-08 11:40:00,78.24,78.3,78.24,78.29,10200.0,57.7676,57.8119,57.7676,57.8045,10200.0
2005-02-08 11:45:00,78.29,78.29,78.22,78.22,9100.0,57.8045,57.8045,57.7528,57.7528,9100.0
2005-02-08 11:50:00,78.18,78.18,78.08,78.13,17100.0,57.7233,57.7233,57.6494,57.6864,17100.0
2005-02-08 11:55:00,78.13,78.13,78.07,78.07,2800.0,57.6864,57.6864,57.6421,57.6421,2800.0
2005-02-08 12:00:00,78.06,78.08,78.04,78.08,4500.0,57.6347,57.6494,57.6199,57.6494,4500.0
2005-02-08 12:05:00,78.04,78.1,78.0,78.1,10700.0,57.6199,57.6642,57.5904,57.6642,10700.0
2005-02-08 12:10:00,78.08,78.1,77.97,77.97,14300.0,57.6494,57.6642,57.5682,57.5682,14300.0
2005-02-08 12:15:00,77.98,78.07,77.97,78.06,8400.0,57.5756,57.6421,57.5682,57.6347,8400.0
2005-02-08 12:20:00,78.08,78.08,78.02,78.05,9000.0,57.6494,57.6494,57.6051,57.6273,9000.0
2005-02-08 12:25:00,78.06,78.06,77.95,78.04,10100.0,57.6347,57.6347,57.5535,57.6199,10100.0
2005-02-08 12:30:00,77.98,78.05,77.98,78.01,18000.0,57.5756,57.6273,57.5756,57.5978,18000.0
2005-02-08 12:35:00,78.01,78.02,78.01,78.01,10400.0,57.5978,57.6051,57.5978,57.5978,10400.0
2005-02-08 12:40:00,78.01,78.04,78.0,78.04,19100.0,57.5978,57.6199,57.5904,57.6199,19100.0
2005-02-08 12:45:00,78.04,78.06,78.03,78.04,8400.0,57.6199,57.6347,57.6125,57.6199,8400.0
2005-02-08 12:50:00,78.04,78.05,78.0,78.05,21800.0,57.6199,57.6273,57.5904,57.6273,21800.0
2005-02-08 12:55:00,78.04,78.08,78.04,78.05,5900.0,57.6199,57.6494,57.6199,57.6273,5900.0
2005-02-08 13:00:00,78.06,78.06,78.0,78.0,10200.0,57.6347,57.6347,57.5904,57.5904,10200.0
2005-02-08 13:05:00,78.07,78.07,77.96,78.01,8000.0,57.6421,57.6421,57.5608,57.5978,8000.0
2005-02-08 13:10:00,78.0,78.01,78.0,78.0,2700.0,57.5904,57.5978,57.5904,57.5904,2700.0
2005-02-08 13:15:00,78.0,78.01,77.98,78.01,5600.0,57.5904,57.5978,57.5756,57.5978,5600.0
2005-02-08 13:20:00,78.03,78.03,77.97,77.98,4700.0,57.6125,57.6125,57.5682,57.5756,4700.0
2005-02-08 13:25:00,77.97,78.0,77.97,77.98,4700.0,57.5682,57.5904,57.5682,57.5756,4700.0
2005-02-08 13:30:00,77.98,77.99,77.98,77.98,2000.0,57.5756,57.583,57.5756,57.5756,2000.0
2005-02-08 13:35:00,77.98,77.99,77.95,77.95,4300.0,57.5756,57.583,57.5535,57.5535,4300.0
2005-02-08 13:40:00,77.95,77.95,77.87,77.87,3600.0,57.5535,57.5535,57.4944,57.4944,3600.0
2005-02-08 13:45:00,77.87,77.88,77.78,77.78,8000.0,57.4944,57.5018,57.4279,57.4279,8000.0
2005-02-08 13:50:00,77.78,77.79,77.7,77.7,10000.0,57.4279,57.4353,57.3689,57.3689,10000.0
2005-02-08 13:55:00,77.7,77.7,77.64,77.67,8400.0,57.3689,57.3689,57.3246,57.3467,8400.0
2005-02-08 14:00:00,77.67,77.67,77.64,77.64,17800.0,57.3467,57.3467,57.3246,57.3246,17800.0
2005-02-08 14:05:00,77.65,77.66,77.63,77.66,8700.0,57.332,57.3393,57.3172,57.3393,8700.0
2005-02-08 14:10:00,77.66,77.85,77.65,77.82,23600.0,57.3393,57.4796,57.332,57.4575,23600.0
2005-02-08 14:15:00,77.82,77.82,77.77,77.77,14800.0,57.4575,57.4575,57.4206,57.4206,14800.0
2005-02-08 14:20:00,77.75,77.77,77.7,77.71,8100.0,57.4058,57.4206,57.3689,57.3763,8100.0
2005-02-08 14:25:00,77.71,77.71,77.57,77.57,18200.0,57.3763,57.3763,57.2729,57.2729,18200.0
2005-02-08 14:30:00,77.56,77.62,77.53,77.62,25000.0,57.2655,57.3098,57.2434,57.3098,25000.0
2005-02-08 14:35:00,77.62,77.7,77.62,77.7,16200.0,57.3098,57.3689,57.3098,57.3689,16200.0
2005-02-08 14:40:00,77.7,77.7,77.61,77.61,7900.0,57.3689,57.3689,57.3024,57.3024,7900.0
2005-02-08 14:45:00,77.61,77.62,77.55,77.56,18100.0,57.3024,57.3098,57.2581,57.2655,18100.0
2005-02-08 14:50:00,77.56,77.64,77.55,77.63,15500.0,57.2655,57.3246,57.2581,57.3172,15500.0
2005-02-08 14:55:00,77.63,77.7,77.63,77.7,26000.0,57.3172,57.3689,57.3172,57.3689,26000.0
2005-02-08 15:00:00,77.69,77.7,77.66,77.68,12700.0,57.3615,57.3689,57.3393,57.3541,12700.0
2005-02-08 15:05:00,77.69,77.69,77.58,77.6,22500.0,57.3615,57.3615,57.2803,57.295,22500.0
2005-02-08 15:10:00,77.6,77.65,77.59,77.62,35700.0,57.295,57.332,57.2877,57.3098,35700.0
2005-02-08 15:15:00,77.63,77.66,77.61,77.65,20800.0,57.3172,57.3393,57.3024,57.332,20800.0
2005-02-08 15:20:00,77.62,77.65,77.61,77.62,21900.0,57.3098,57.332,57.3024,57.3098,21900.0
2005-02-08 15:25:00,77.61,77.62,77.54,77.54,25900.0,57.3024,57.3098,57.2507,57.2507,25900.0
2005-02-08 15:30:00,77.54,77.55,77.54,77.54,25200.0,57.2507,57.2581,57.2507,57.2507,25200.0
2005-02-08 15:35:00,77.54,77.56,77.54,77.56,44500.0,57.2507,57.2655,57.2507,57.2655,44500.0
2005-02-08 15:40:00,77.56,77.56,77.5,77.51,34800.0,57.2655,57.2655,57.2212,57.2286,34800.0
2005-02-08 15:45:00,77.51,77.51,77.39,77.39,66000.0,57.2286,57.2286,57.14,57.14,66000.0
2005-02-08 15:50:00,77.39,77.45,77.22,77.25,140500.0,57.14,57.1843,57.0145,57.0366,140500.0
2005-02-08 15:55:00,77.25,77.46,77.2,77.45,76500.0,57.0366,57.1917,56.9997,57.1843,76500.0
2005-02-09 09:30:00,77.36,77.95,77.36,77.8,46000.0,57.1178,57.5535,57.1178,57.4427,46000.0
2005-02-09 09:35:00,77.8,78.07,77.8,78.07,51100.0,57.4427,57.6421,57.4427,57.6421,51100.0
2005-02-09 09:40:00,78.08,78.1,77.9,78.02,19000.0,57.6494,57.6642,57.5165,57.6051,19000.0
2005-02-09 09:45:00,78.06,78.23,77.95,77.95,25100.0,57.6347,57.7602,57.5535,57.5535,25100.0
2005-02-09 09:50:00,77.95,77.95,77.85,77.9,25300.0,57.5535,57.5535,57.4796,57.5165,25300.0
2005-02-09 09:55:00,77.9,77.94,77.8,77.93,17000.0,57.5165,57.5461,57.4427,57.5387,17000.0
2005-02-09 10:00:00,77.95,77.97,77.82,77.85,18600.0,57.5535,57.5682,57.4575,57.4796,18600.0
2005-02-09 10:05:00,77.82,77.93,77.81,77.82,24100.0,57.4575,57.5387,57.4501,57.4575,24100.0
2005-02-09 10:10:00,77.8,77.82,77.3,77.42,54000.0,57.4427,57.4575,57.0735,57.1621,54000.0
2005-02-09 10:15:00,77.44,77.62,77.44,77.5,41000.0,57.1769,57.3098,57.1769,57.2212,41000.0
2005-02-09 10:20:00,77.5,77.51,77.35,77.35,18800.0,57.2212,57.2286,57.1105,57.1105,18800.0
2005-02-09 10:25:00,77.36,77.38,77.31,77.37,17800.0,57.1178,57.1326,57.0809,57.1252,17800.0
2005-02-09 10:30:00,77.36,77.37,77.16,77.3,21600.0,57.1178,57.1252,56.9702,57.0735,21600.0
2005-02-09 10:35:00,77.3,77.39,77.27,77.29,9800.0,57.0735,57.14,57.0514,57.0662,9800.0
2005-02-09 10:40:00,77.28,77.4,77.25,77.33,21900.0,57.0588,57.1474,57.0366,57.0957,21900.0
2005-02-09 10:45:00,77.3,77.4,77.25,77.31,20400.0,57.0735,57.1474,57.0366,57.0809,20400.0
2005-02-09 10:50:00,77.32,77.55,77.31,77.48,106100.0,57.0883,57.2581,57.0809,57.2064,106100.0
2005-02-09 10:55:00,77.46,77.58,77.42,77.58,24200.0,57.1917,57.2803,57.1621,57.2803,24200.0
2005-02-09 11:00:00,77.58,77.59,77.5,77.57,19400.0,57.2803,57.2877,57.2212,57.2729,19400.0
2005-02-09 11:05:00,77.57,77.6,77.51,77.51,15700.0,57.2729,57.295,57.2286,57.2286,15700.0
2005-02-09 11:10:00,77.52,77.54,77.42,77.49,9700.0,57.236,57.2507,57.1621,57.2138,9700.0
2005-02-09 11:15:00,77.5,77.54,77.45,77.54,9600.0,57.2212,57.2507,57.1843,57.2507,9600.0
2005-02-09 11:20:00,77.54,77.78,77.52,77.76,33100.0,57.2507,57.4279,57.236,57.4132,33100.0
2005-02-09 11:25:00,77.77,77.78,77.7,77.75,22100.0,57.4206,57.4279,57.3689,57.4058,22100.0
2005-02-09 11:30:00,77.75,77.83,77.73,77.78,29400.0,57.4058,57.4649,57.391,57.4279,29400.0
2005-02-09 11:35:00,77.79,77.8,77.75,77.8,13200.0,57.4353,57.4427,57.4058,57.4427,13200.0
2005-02-09 11:40:00,77.78,77.78,77.6,77.74,23000.0,57.4279,57.4279,57.295,57.3984,23000.0
2005-02-09 11:45:00,77.75,77.78,77.73,77.77,7900.0,57.4058,57.4279,57.391,57.4206,7900.0
2005-02-09 11:50:00,77.77,77.77,77.71,77.74,6400.0,57.4206,57.4206,57.3763,57.3984,6400.0
2005-02-09 11:55:00,77.72,77.75,77.69,77.73,12100.0,57.3836,57.4058,57.3615,57.391,12100.0
2005-02-09 12:00:00,77.71,77.85,77.71,77.84,17300.0,57.3763,57.4796,57.3763,57.4722,17300.0
2005-02-09 12:05:00,77.84,77.84,77.8,77.81,18800.0,57.4722,57.4722,57.4427,57.4501,18800.0
2005-02-09 12:10:00,77.81,77.85,77.81,77.82,13700.0,57.4501,57.4796,57.4501,57.4575,13700.0
2005-02-09 12:15:00,77.83,77.83,77.74,77.74,7200.0,57.4649,57.4649,57.3984,57.3984,7200.0
2005-02-09 12:20:00,77.74,77.83,77.73,77.82,7300.0,57.3984,57.4649,57.391,57.4575,7300.0
2005-02-09 12:25:00,77.81,77.83,77.78,77.78,13400.0,57.4501,57.4649,57.4279,57.4279,13400.0
2005-02-09 12:30:00,77.79,77.79,77.78,77.78,5700.0,57.4353,57.4353,57.4279,57.4279,5700.0
2005-02-09 12:35:00,77.78,77.8,77.78,77.8,6400.0,57.4279,57.4427,57.4279,57.4427,6400.0
2005-02-09 12:40:00,77.79,77.81,77.79,77.8,8600.0,57.4353,57.4501,57.4353,57.4427,8600.0
2005-02-09 12:45:00,77.8,77.81,77.78,77.81,18100.0,57.4427,57.4501,57.4279,57.4501,18100.0
2005-02-09 12:50:00,77.82,77.86,77.82,77.85,19800.0,57.4575,57.487,57.4575,57.4796,19800.0
2005-02-09 12:55:00,77.84,77.85,77.84,77.85,5300.0,57.4722,57.4796,57.4722,57.4796,5300.0
2005-02-09 13:00:00,77.85,77.86,77.81,77.85,11900.0,57.4796,57.487,57.4501,57.4796,11900.0
2005-02-09 13:05:00,77.84,77.88,77.82,77.85,14600.0,57.4722,57.5018,57.4575,57.4796,14600.0
2005-02-09 13:10:00,77.85,77.85,77.82,77.84,9800.0,57.4796,57.4796,57.4575,57.4722,9800.0
2005-02-09 13:15:00,77.84,77.87,77.83,77.86,8500.0,57.4722,57.4944,57.4649,57.487,8500.0
2005-02-09 13:20:00,77.86,77.86,77.84,77.86,6600.0,57.487,57.487,57.4722,57.487,6600.0
2005-02-09 13:25:00,77.86,77.88,77.83,77.88,6000.0,57.487,57.5018,57.4649,57.5018,6000.0
2005-02-09 13:30:00,77.87,77.97,77.86,77.96,24400.0,57.4944,57.5682,57.487,57.5608,24400.0
2005-02-09 13:35:00,77.98,78.03,77.95,78.02,139000.0,57.5756,57.6125,57.5535,57.6051,139000.0
2005-02-09 13:40:00,78.02,78.08,78.0,78.08,8000.0,57.6051,57.6494,57.5904,57.6494,8000.0
2005-02-09 13:45:00,78.06,78.08,78.03,78.07,6800.0,57.6347,57.6494,57.6125,57.6421,6800.0
2005-02-09 13:50:00,78.07,78.07,77.87,77.88,26100.0,57.6421,57.6421,57.4944,57.5018,26100.0
2005-02-09 13:55:00,77.88,77.89,77.77,77.8,7000.0,57.5018,57.5092,57.4206,57.4427,7000.0
2005-02-09 14:00:00,77.8,77.8,77.69,77.69,13200.0,57.4427,57.4427,57.3615,57.3615,13200.0
2005-02-09 14:05:00,77.7,77.71,77.57,77.57,26100.0,57.3689,57.3763,57.2729,57.2729,26100.0
2005-02-09 14:10:00,77.57,77.57,77.37,77.49,32900.0,57.2729,57.2729,57.1252,57.2138,32900.0
2005-02-09 14:15:00,77.48,77.54,77.42,77.48,17900.0,57.2064,57.2507,57.1621,57.2064,17900.0
2005-02-09 14:20:00,77.47,77.47,77.41,77.44,12700.0,57.1991,57.1991,57.1548,57.1769,12700.0
2005-02-09 14:25:00,77.44,77.46,77.3,77.4,35300.0,57.1769,57.1917,57.0735,57.1474,35300.0
2005-02-09 14:30:00,77.42,77.49,77.4,77.49,21300.0,57.1621,57.2138,57.1474,57.2138,21300.0
2005-02-09 14:35:00,77.46,77.48,77.4,77.4,15700.0,57.1917,57.2064,57.1474,57.1474,15700.0
2005-02-09 14:40:00,77.4,77.4,77.32,77.4,21800.0,57.1474,57.1474,57.0883,57.1474,21800.0
2005-02-09 14:45:00,77.38,77.38,77.26,77.34,14200.0,57.1326,57.1326,57.044,57.1031,14200.0
2005-02-09 14:50:00,77.33,77.33,77.25,77.26,13300.0,57.0957,57.0957,57.0366,57.044,13300.0
2005-02-09 14:55:00,77.26,77.29,77.17,77.28,21500.0,57.044,57.0662,56.9776,57.0588,21500.0
2005-02-09 15:00:00,77.29,77.34,77.2,77.33,17000.0,57.0662,57.1031,56.9997,57.0957,17000.0
2005-02-09 15:05:00,77.33,77.34,77.05,77.1,63300.0,57.0957,57.1031,56.889,56.9259,63300.0
2005-02-09 15:10:00,77.11,77.15,77.03,77.07,16900.0,56.9333,56.9628,56.8742,56.9037,16900.0
2005-02-09 15:15:00,77.08,77.09,77.0,77.05,30200.0,56.9111,56.9185,56.852,56.889,30200.0
2005-02-09 15:20:00,77.04,77.18,76.98,77.13,22400.0,56.8816,56.9849,56.8373,56.948,22400.0
2005-02-09 15:25:00,77.13,77.13,77.05,77.13,24400.0,56.948,56.948,56.889,56.948,24400.0
2005-02-09 15:30:00,77.13,77.16,76.98,77.05,73700.0,56.948,56.9702,56.8373,56.889,73700.0
2005-02-09 15:35:00,77.04,77.04,76.88,76.88,31600.0,56.8816,56.8816,56.7634,56.7634,31600.0
2005-02-09 15:40:00,76.87,76.92,76.73,76.91,85100.0,56.7561,56.793,56.6527,56.7856,85100.0
2005-02-09 15:45:00,76.92,76.92,76.77,76.79,45500.0,56.793,56.793,56.6822,56.697,45500.0
2005-02-09 15:50:00,76.78,76.79,76.6,76.61,60000.0,56.6896,56.697,56.5567,56.5641,60000.0
2005-02-09 15:55:00,76.61,76.83,76.61,76.75,151900.0,56.5641,56.7265,56.5641,56.6675,151900.0
2005-02-10 09:30:00,76.93,76.93,76.82,76.87,49500.0,56.8004,56.8004,56.7191,56.7561,49500.0
2005-02-10 09:35:00,76.92,76.95,76.83,76.87,31900.0,56.793,56.8151,56.7265,56.7561,31900.0
2005-02-10 09:40:00,76.86,76.86,76.59,76.76,25600.0,56.7487,56.7487,56.5493,56.6748,25600.0
2005-02-10 09:45:00,76.78,76.81,76.66,76.81,66900.0,56.6896,56.7118,56.601,56.7118,66900.0
2005-02-10 09:50:00,76.83,76.87,76.8,76.83,55800.0,56.7265,56.7561,56.7044,56.7265,55800.0
2005-02-10 09:55:00,76.83,76.91,76.81,76.85,63700.0,56.7265,56.7856,56.7118,56.7413,63700.0
2005-02-10 10:00:00,76.85,76.89,76.73,76.88,48600.0,56.7413,56.7708,56.6527,56.7634,48600.0
2005-02-10 10:05:00,76.89,76.89,76.69,76.7,54600.0,56.7708,56.7708,56.6231,56.6305,54600.0
2005-02-10 10:10:00,76.69,76.7,76.51,76.51,21400.0,56.6231,56.6305,56.4902,56.4902,21400.0
2005-02-10 10:15:00,76.5,76.63,76.43,76.59,25300.0,56.4829,56.5788,56.4312,56.5493,25300.0
2005-02-10 10:20:00,76.58,76.58,76.46,76.51,33700.0,56.5419,56.5419,56.4533,56.4902,33700.0
2005-02-10 10:25:00,76.51,76.59,76.51,76.59,12500.0,56.4902,56.5493,56.4902,56.5493,12500.0
2005-02-10 10:30:00,76.59,76.7,76.59,76.7,23800.0,56.5493,56.6305,56.5493,56.6305,23800.0
2005-02-10 10:35:00,76.7,76.86,76.69,76.86,39100.0,56.6305,56.7487,56.6231,56.7487,39100.0
2005-02-10 10:40:00,76.87,76.88,76.81,76.81,35900.0,56.7561,56.7634,56.7118,56.7118,35900.0
2005-02-10 10:45:00,76.81,76.87,76.81,76.82,20100.0,56.7118,56.7561,56.7118,56.7191,20100.0
2005-02-10 10:50:00,76.79,76.87,76.79,76.82,18600.0,56.697,56.7561,56.697,56.7191,18600.0
2005-02-10 10:55:00,76.8,76.82,76.78,76.79,11300.0,56.7044,56.7191,56.6896,56.697,11300.0
2005-02-10 11:00:00,76.79,76.81,76.7,76.7,14900.0,56.697,56.7118,56.6305,56.6305,14900.0
2005-02-10 11:05:00,76.71,76.74,76.61,76.74,14300.0,56.6379,56.6601,56.5641,56.6601,14300.0
2005-02-10 11:10:00,76.74,76.74,76.66,76.7,8100.0,56.6601,56.6601,56.601,56.6305,8100.0
2005-02-10 11:15:00,76.7,76.72,76.69,76.71,69400.0,56.6305,56.6453,56.6231,56.6379,69400.0
2005-02-10 11:20:00,76.71,76.83,76.65,76.83,29000.0,56.6379,56.7265,56.5936,56.7265,29000.0
2005-02-10 11:25:00,76.84,76.86,76.79,76.85,14300.0,56.7339,56.7487,56.697,56.7413,14300.0
2005-02-10 11:30:00,76.85,76.85,76.81,76.82,14200.0,56.7413,56.7413,56.7118,56.7191,14200.0
2005-02-10 11:35:00,76.82,76.82,76.64,76.68,20500.0,56.7191,56.7191,56.5862,56.6158,20500.0
2005-02-10 11:40:00,76.68,76.74,76.67,76.74,12900.0,56.6158,56.6601,56.6084,56.6601,12900.0
2005-02-10 11:45:00,76.74,76.78,76.73,76.77,12300.0,56.6601,56.6896,56.6527,56.6822,12300.0
2005-02-10 11:50:00,76.77,76.83,76.75,76.83,15200.0,56.6822,56.7265,56.6675,56.7265,15200.0
2005-02-10 11:55:00,76.81,76.84,76.78,76.78,24700.0,56.7118,56.7339,56.6896,56.6896,24700.0
2005-02-10 12:00:00,76.78,76.85,76.75,76.81,39900.0,56.6896,56.7413,56.6675,56.7118,39900.0
2005-02-10 12:05:00,76.82,76.83,76.77,76.78,8200.0,56.7191,56.7265,56.6822,56.6896,8200.0
2005-02-10 12:10:00,76.78,76.78,76.71,76.72,8400.0,56.6896,56.6896,56.6379,56.6453,8400.0
2005-02-10 12:15:00,76.72,76.75,76.71,76.75,12600.0,56.6453,56.6675,56.6379,56.6675,12600.0
2005-02-10 12:20:00,76.74,76.79,76.73,76.79,5300.0,56.6601,56.697,56.6527,56.697,5300.0
2005-02-10 12:25:00,76.8,76.84,76.77,76.77,10400.0,56.7044,56.7339,56.6822,56.6822,10400.0
2005-02-10 12:30:00,76.78,76.8,76.77,76.8,5000.0,56.6896,56.7044,56.6822,56.7044,5000.0
2005-02-10 12:35:00,76.8,76.99,76.8,76.99,27100.0,56.7044,56.8447,56.7044,56.8447,27100.0
2005-02-10 12:40:00,76.99,77.04,76.99,76.99,21600.0,56.8447,56.8816,56.8447,56.8447,21600.0
2005-02-10 12:45:00,76.99,76.99,76.96,76.96,6800.0,56.8447,56.8447,56.8225,56.8225,6800.0
2005-02-10 12:50:00,76.96,76.99,76.95,76.98,10200.0,56.8225,56.8447,56.8151,56.8373,10200.0
2005-02-10 12:55:00,76.97,76.97,76.94,76.95,5100.0,56.8299,56.8299,56.8077,56.8151,5100.0
2005-02-10 13:00:00,76.93,76.95,76.9,76.92,7800.0,56.8004,56.8151,56.7782,56.793,7800.0
2005-02-10 13:05:00,76.92,76.92,76.86,76.87,4900.0,56.793,56.793,56.7487,56.7561,4900.0
2005-02-10 13:10:00,76.87,76.88,76.85,76.86,10400.0,56.7561,56.7634,56.7413,56.7487,10400.0
2005-02-10 13:15:00,76.87,76.92,76.86,76.92,9000.0,56.7561,56.793,56.7487,56.793,9000.0
2005-02-10 13:20:00,76.92,77.04,76.91,77.04,11800.0,56.793,56.8816,56.7856,56.8816,11800.0
2005-02-10 13:25:00,77.04,77.13,77.03,77.13,18800.0,56.8816,56.948,56.8742,56.948,18800.0
2005-02-10 13:30:00,77.13,77.15,77.11,77.12,14900.0,56.948,56.9628,56.9333,56.9406,14900.0
2005-02-10 13:35:00,77.12,77.15,77.09,77.09,23000.0,56.9406,56.9628,56.9185,56.9185,23000.0
2005-02-10 13:40:00,77.08,77.15,77.05,77.13,27200.0,56.9111,56.9628,56.889,56.948,27200.0
2005-02-10 13:45:00,77.14,77.21,77.14,77.19,130900.0,56.9554,57.0071,56.9554,56.9923,130900.0
2005-02-10 13:50:00,77.19,77.26,77.19,77.26,5700.0,56.9923,57.044,56.9923,57.044,5700.0
2005-02-10 13:55:00,77.27,77.42,77.27,77.39,11400.0,57.0514,57.1621,57.0514,57.14,11400.0
2005-02-10 14:00:00,77.39,77.43,77.36,77.42,11600.0,57.14,57.1695,57.1178,57.1621,11600.0
2005-02-10 14:05:00,77.43,77.46,77.4,77.4,11800.0,57.1695,57.1917,57.1474,57.1474,11800.0
2005-02-10 14:10:00,77.39,77.45,77.37,77.45,12000.0,57.14,57.1843,57.1252,57.1843,12000.0
2005-02-10 14:15:00,77.45,77.51,77.44,77.47,17300.0,57.1843,57.2286,57.1769,57.1991,17300.0
2005-02-10 14:20:00,77.46,77.48,77.45,77.45,5800.0,57.1917,57.2064,57.1843,57.1843,5800.0
2005-02-10 14:25:00,77.45,77.46,77.33,77.36,8700.0,57.1843,57.1917,57.0957,57.1178,8700.0
2005-02-10 14:30:00,77.35,77.38,77.35,77.37,34000.0,57.1105,57.1326,57.1105,57.1252,34000.0
2005-02-10 14:35:00,77.37,77.37,77.28,77.29,12700.0,57.1252,57.1252,57.0588,57.0662,12700.0
2005-02-10 14:40:00,77.29,77.31,77.22,77.29,17500.0,57.0662,57.0809,57.0145,57.0662,17500.0
2005-02-10 14:45:00,77.3,77.34,77.28,77.32,11500.0,57.0735,57.1031,57.0588,57.0883,11500.0
2005-02-10 14:50:00,77.32,77.4,77.3,77.33,33000.0,57.0883,57.1474,57.0735,57.0957,33000.0
2005-02-10 14:55:00,77.33,77.39,77.3,77.33,14400.0,57.0957,57.14,57.0735,57.0957,14400.0
2005-02-10 15:00:00,77.33,77.34,77.27,77.31,12400.0,57.0957,57.1031,57.0514,57.0809,12400.0
2005-02-10 15:05:00,77.34,77.42,77.31,77.36,17200.0,57.1031,57.1621,57.0809,57.1178,17200.0
2005-02-10 15:10:00,77.35,77.35,77.32,77.33,11600.0,57.1105,57.1105,57.0883,57.0957,11600.0
2005-02-10 15:15:00,77.33,77.34,77.29,77.31,9500.0,57.0957,57.1031,57.0662,57.0809,9500.0
2005-02-10 15:20:00,77.31,77.38,77.31,77.33,17300.0,57.0809,57.1326,57.0809,57.0957,17300.0
2005-02-10 15:25:00,77.33,77.34,77.29,77.33,10000.0,57.0957,57.1031,57.0662,57.0957,10000.0
2005-02-10 15:30:00,77.33,77.33,77.21,77.24,17800.0,57.0957,57.0957,57.0071,57.0292,17800.0
2005-02-10 15:35:00,77.24,77.24,77.15,77.16,33300.0,57.0292,57.0292,56.9628,56.9702,33300.0
2005-02-10 15:40:00,77.16,77.17,77.09,77.11,20100.0,56.9702,56.9776,56.9185,56.9333,20100.0
2005-02-10 15:45:00,77.11,77.16,77.11,77.15,11200.0,56.9333,56.9702,56.9333,56.9628,11200.0
2005-02-10 15:50:00,77.15,77.17,77.12,77.16,15900.0,56.9628,56.9776,56.9406,56.9702,15900.0
2005-02-10 15:55:00,77.16,77.21,77.15,77.21,23800.0,56.9702,57.0071,56.9628,57.0071,23800.0
2005-02-11 09:30:00,77.4,77.75,77.4,77.65,28200.0,57.1474,57.4058,57.1474,57.332,28200.0
2005-02-11 09:35:00,77.66,77.66,77.5,77.57,13600.0,57.3393,57.3393,57.2212,57.2729,13600.0
2005-02-11 09:40:00,77.54,77.55,77.3,77.41,17600.0,57.2507,57.2581,57.0735,57.1548,17600.0
2005-02-11 09:45:00,77.41,77.44,77.3,77.4,10100.0,57.1548,57.1769,57.0735,57.1474,10100.0
2005-02-11 09:50:00,77.4,77.49,77.36,77.48,6200.0,57.1474,57.2138,57.1178,57.2064,6200.0
2005-02-11 09:55:00,77.46,77.49,77.31,77.31,5300.0,57.1917,57.2138,57.0809,57.0809,5300.0
2005-02-11 10:00:00,77.3,77.43,77.25,77.25,4400.0,57.0735,57.1695,57.0366,57.0366,4400.0
2005-02-11 10:05:00,77.25,77.25,77.13,77.15,11400.0,57.0366,57.0366,56.948,56.9628,11400.0
2005-02-11 10:10:00,77.15,77.18,77.1,77.15,5200.0,56.9628,56.9849,56.9259,56.9628,5200.0
2005-02-11 10:15:00,77.14,77.14,77.09,77.14,19200.0,56.9554,56.9554,56.9185,56.9554,19200.0
2005-02-11 10:20:00,77.14,77.15,76.98,76.98,21200.0,56.9554,56.9628,56.8373,56.8373,21200.0
2005-02-11 10:25:00,76.99,76.99,76.89,76.89,18900.0,56.8447,56.8447,56.7708,56.7708,18900.0
2005-02-11 10:30:00,76.87,76.91,76.81,76.82,13600.0,56.7561,56.7856,56.7118,56.7191,13600.0
2005-02-11 10:35:00,76.81,76.81,76.65,76.72,19800.0,56.7118,56.7118,56.5936,56.6453,19800.0
2005-02-11 10:40:00,76.8,76.84,76.77,76.77,12400.0,56.7044,56.7339,56.6822,56.6822,12400.0
2005-02-11 10:45:00,76.83,76.95,76.8,76.9,18200.0,56.7265,56.8151,56.7044,56.7782,18200.0
2005-02-11 10:50:00,76.92,76.96,76.92,76.95,7200.0,56.793,56.8225,56.793,56.8151,7200.0
2005-02-11 10:55:00,76.95,76.95,76.87,76.9,6000.0,56.8151,56.8151,56.7561,56.7782,6000.0
2005-02-11 11:00:00,76.9,77.0,76.9,77.0,19500.0,56.7782,56.852,56.7782,56.852,19500.0
2005-02-11 11:05:00,77.0,77.06,77.0,77.06,32300.0,56.852,56.8963,56.852,56.8963,32300.0
2005-02-11 11:10:00,77.07,77.25,77.07,77.21,17500.0,56.9037,57.0366,56.9037,57.0071,17500.0
2005-02-11 11:15:00,77.2,77.35,77.18,77.35,20600.0,56.9997,57.1105,56.9849,57.1105,20600.0
2005-02-11 11:20:00,77.33,77.33,77.29,77.29,12000.0,57.0957,57.0957,57.0662,57.0662,12000.0
2005-02-11 11:25:00,77.28,77.66,77.28,77.65,29700.0,57.0588,57.3393,57.0588,57.332,29700.0
2005-02-11 11:30:00,77.66,77.7,77.52,77.66,26000.0,57.3393,57.3689,57.236,57.3393,26000.0
2005-02-11 11:35:00,77.62,77.85,77.57,77.65,21000.0,57.3098,57.4796,57.2729,57.332,21000.0
2005-02-11 11:40:00,77.65,77.77,77.62,77.77,12900.0,57.332,57.4206,57.3098,57.4206,12900.0
2005-02-11 11:45:00,77.79,77.81,77.69,77.8,8800.0,57.4353,57.4501,57.3615,57.4427,8800.0
2005-02-11 11:50:00,77.74,77.81,77.73,77.77,5200.0,57.3984,57.4501,57.391,57.4206,5200.0
2005-02-11 11:55:00,77.77,77.9,77.77,77.9,12700.0,57.4206,57.5165,57.4206,57.5165,12700.0
2005-02-11 12:00:00,77.9,78.0,77.88,78.0,7100.0,57.5165,57.5904,57.5018,57.5904,7100.0
2005-02-11 12:05:00,78.0,78.19,77.95,78.13,21500.0,57.5904,57.7307,57.5535,57.6864,21500.0
2005-02-11 12:10:00,78.13,78.25,78.08,78.25,14400.0,57.6864,57.775,57.6494,57.775,14400.0
2005-02-11 12:15:00,78.25,78.27,78.23,78.25,22400.0,57.775,57.7897,57.7602,57.775,22400.0
2005-02-11 12:20:00,78.26,78.49,78.25,78.46,25900.0,57.7823,57.9522,57.775,57.93,25900.0
2005-02-11 12:25:00,78.46,78.54,78.37,78.37,21600.0,57.93,57.9891,57.8636,57.8636,21600.0
2005-02-11 12:30:00,78.34,78.34,78.23,78.28,7500.0,57.8414,57.8414,57.7602,57.7971,7500.0
2005-02-11 12:35:00,78.28,78.32,78.21,78.22,12700.0,57.7971,57.8266,57.7454,57.7528,12700.0
2005-02-11 12:40:00,78.22,78.3,78.22,78.29,3100.0,57.7528,57.8119,57.7528,57.8045,3100.0
2005-02-11 12:45:00,78.29,78.35,78.28,78.32,4500.0,57.8045,57.8488,57.7971,57.8266,4500.0
2005-02-11 12:50:00,78.35,78.38,78.35,78.36,4900.0,57.8488,57.8709,57.8488,57.8562,4900.0
2005-02-11 12:55:00,78.37,78.38,78.35,78.36,1600.0,57.8636,57.8709,57.8488,57.8562,1600.0
2005-02-11 13:00:00,78.34,78.37,78.34,78.36,1800.0,57.8414,57.8636,57.8414,57.8562,1800.0
2005-02-11 13:05:00,78.37,78.37,78.22,78.28,8200.0,57.8636,57.8636,57.7528,57.7971,8200.0
2005-02-11 13:10:00,78.25,78.29,78.24,78.29,8400.0,57.775,57.8045,57.7676,57.8045,8400.0
2005-02-11 13:15:00,78.28,78.28,78.21,78.21,5400.0,57.7971,57.7971,57.7454,57.7454,5400.0
2005-02-11 13:20:00,78.22,78.22,78.08,78.11,6900.0,57.7528,57.7528,57.6494,57.6716,6900.0
2005-02-11 13:25:00,78.11,78.13,78.1,78.1,8200.0,57.6716,57.6864,57.6642,57.6642,8200.0
2005-02-11 13:30:00,78.1,78.1,78.09,78.1,6700.0,57.6642,57.6642,57.6568,57.6642,6700.0
2005-02-11 13:35:00,78.1,78.15,78.05,78.14,5500.0,57.6642,57.7011,57.6273,57.6937,5500.0
2005-02-11 13:40:00,78.14,78.17,78.13,78.16,4600.0,57.6937,57.7159,57.6864,57.7085,4600.0
2005-02-11 13:45:00,78.16,78.23,78.16,78.23,5200.0,57.7085,57.7602,57.7085,57.7602,5200.0
2005-02-11 13:50:00,78.23,78.27,78.21,78.23,10300.0,57.7602,57.7897,57.7454,57.7602,10300.0
2005-02-11 13:55:00,78.27,78.33,78.27,78.29,3100.0,57.7897,57.834,57.7897,57.8045,3100.0
2005-02-11 14:00:00,78.29,78.29,78.21,78.21,3400.0,57.8045,57.8045,57.7454,57.7454,3400.0
2005-02-11 14:05:00,78.18,78.24,78.11,78.2,6500.0,57.7233,57.7676,57.6716,57.738,6500.0
2005-02-11 14:10:00,78.2,78.21,78.15,78.21,8100.0,57.738,57.7454,57.7011,57.7454,8100.0
2005-02-11 14:15:00,78.2,78.27,78.2,78.23,4700.0,57.738,57.7897,57.738,57.7602,4700.0
2005-02-11 14:20:00,78.24,78.24,78.2,78.2,2600.0,57.7676,57.7676,57.738,57.738,2600.0
2005-02-11 14:25:00,78.2,78.22,78.2,78.2,5100.0,57.738,57.7528,57.738,57.738,5100.0
2005-02-11 14:30:00,78.2,78.2,78.17,78.17,1700.0,57.738,57.738,57.7159,57.7159,1700.0
2005-02-11 14:35:00,78.19,78.25,78.19,78.25,6000.0,57.7307,57.775,57.7307,57.775,6000.0
2005-02-11 14:40:00,78.26,78.31,78.26,78.3,4600.0,57.7823,57.8193,57.7823,57.8119,4600.0
2005-02-11 14:45:00,78.3,78.32,78.3,78.31,3100.0,57.8119,57.8266,57.8119,57.8193,3100.0
2005-02-11 14:50:00,78.32,78.35,78.31,78.35,3700.0,57.8266,57.8488,57.8193,57.8488,3700.0
2005-02-11 14:55:00,78.34,78.35,78.31,78.34,6500.0,57.8414,57.8488,57.8193,57.8414,6500.0
2005-02-11 15:00:00,78.33,78.35,78.3,78.3,18400.0,57.834,57.8488,57.8119,57.8119,18400.0
2005-02-11 15:05:00,78.31,78.47,78.31,78.47,11100.0,57.8193,57.9374,57.8193,57.9374,11100.0
2005-02-11 15:10:00,78.48,78.73,78.48,78.6,20800.0,57.9448,58.1294,57.9448,58.0334,20800.0
2005-02-11 15:15:00,78.6,78.6,78.5,78.51,9000.0,58.0334,58.0334,57.9595,57.9669,9000.0
2005-02-11 15:20:00,78.51,78.53,78.48,78.5,19600.0,57.9669,57.9817,57.9448,57.9595,19600.0
2005-02-11 15:25:00,78.5,78.51,78.47,78.48,16000.0,57.9595,57.9669,57.9374,57.9448,16000.0
2005-02-11 15:30:00,78.5,78.51,78.47,78.47,55700.0,57.9595,57.9669,57.9374,57.9374,55700.0
2005-02-11 15:35:00,78.47,78.48,78.43,78.44,34700.0,57.9374,57.9448,57.9079,57.9152,34700.0
2005-02-11 15:40:00,78.44,78.44,78.41,78.44,27800.0,57.9152,57.9152,57.8931,57.9152,27800.0
2005-02-11 15:45:00,78.44,78.48,78.43,78.46,62600.0,57.9152,57.9448,57.9079,57.93,62600.0
2005-02-11 15:50:00,78.46,78.46,78.41,78.45,95600.0,57.93,57.93,57.8931,57.9226,95600.0
2005-02-11 15:55:00,78.46,78.46,78.39,78.41,90800.0,57.93,57.93,57.8783,57.8931,90800.0
2005-02-14 09:30:00,78.41,78.41,78.31,78.33,17500.0,57.8931,57.8931,57.8193,57.834,17500.0
2005-02-14 09:35:00,78.3,78.52,78.26,78.43,17700.0,57.8119,57.9743,57.7823,57.9079,17700.0
2005-02-14 09:40:00,78.48,78.57,78.42,78.5,16100.0,57.9448,58.0112,57.9005,57.9595,16100.0
2005-02-14 09:45:00,78.45,78.47,78.27,78.35,18500.0,57.9226,57.9374,57.7897,57.8488,18500.0
2005-02-14 09:50:00,78.35,78.48,78.35,78.44,9900.0,57.8488,57.9448,57.8488,57.9152,9900.0
2005-02-14 09:55:00,78.45,78.45,78.38,78.4,44700.0,57.9226,57.9226,57.8709,57.8857,44700.0
2005-02-14 10:00:00,78.49,78.49,78.41,78.45,31500.0,57.9522,57.9522,57.8931,57.9226,31500.0
2005-02-14 10:05:00,78.45,78.6,78.45,78.6,10400.0,57.9226,58.0334,57.9226,58.0334,10400.0
2005-02-14 10:10:00,78.6,78.67,78.58,78.63,5600.0,58.0334,58.0851,58.0186,58.0555,5600.0
2005-02-14 10:15:00,78.61,78.63,78.5,78.58,7800.0,58.0408,58.0555,57.9595,58.0186,7800.0
2005-02-14 10:20:00,78.58,78.59,78.55,78.56,5600.0,58.0186,58.026,57.9965,58.0038,5600.0
2005-02-14 10:25:00,78.57,78.65,78.56,78.65,12800.0,58.0112,58.0703,58.0038,58.0703,12800.0
2005-02-14 10:30:00,78.63,78.63,78.55,78.59,7500.0,58.0555,58.0555,57.9965,58.026,7500.0
2005-02-14 10:35:00,78.59,78.6,78.53,78.58,11900.0,58.026,58.0334,57.9817,58.0186,11900.0
2005-02-14 10:40:00,78.58,78.59,78.55,78.55,13800.0,58.0186,58.026,57.9965,57.9965,13800.0
2005-02-14 10:45:00,78.55,78.57,78.5,78.53,7900.0,57.9965,58.0112,57.9595,57.9817,7900.0
2005-02-14 10:50:00,78.54,78.58,78.52,78.55,8200.0,57.9891,58.0186,57.9743,57.9965,8200.0
2005-02-14 10:55:00,78.53,78.55,78.52,78.52,7000.0,57.9817,57.9965,57.9743,57.9743,7000.0
2005-02-14 11:00:00,78.52,78.53,78.45,78.47,11300.0,57.9743,57.9817,57.9226,57.9374,11300.0
2005-02-14 11:05:00,78.45,78.5,78.45,78.5,6000.0,57.9226,57.9595,57.9226,57.9595,6000.0
2005-02-14 11:10:00,78.49,78.5,78.46,78.46,5900.0,57.9522,57.9595,57.93,57.93,5900.0
2005-02-14 11:15:00,78.5,78.51,78.45,78.51,8900.0,57.9595,57.9669,57.9226,57.9669,8900.0
2005-02-14 11:20:00,78.48,78.49,78.47,78.48,2600.0,57.9448,57.9522,57.9374,57.9448,2600.0
2005-02-14 11:25:00,78.48,78.49,78.46,78.46,2500.0,57.9448,57.9522,57.93,57.93,2500.0
2005-02-14 11:30:00,78.46,78.5,78.46,78.49,4700.0,57.93,57.9595,57.93,57.9522,4700.0
2005-02-14 11:35:00,78.5,78.52,78.5,78.5,16600.0,57.9595,57.9743,57.9595,57.9595,16600.0
2005-02-14 11:40:00,78.5,78.65,78.5,78.65,6600.0,57.9595,58.0703,57.9595,58.0703,6600.0
2005-02-14 11:45:00,78.56,78.59,78.55,78.58,7400.0,58.0038,58.026,57.9965,58.0186,7400.0
2005-02-14 11:50:00,78.57,78.58,78.56,78.57,3500.0,58.0112,58.0186,58.0038,58.0112,3500.0
2005-02-14 11:55:00,78.57,78.59,78.57,78.59,6300.0,58.0112,58.026,58.0112,58.026,6300.0
2005-02-14 12:00:00,78.58,78.59,78.57,78.57,30700.0,58.0186,58.026,58.0112,58.0112,30700.0
2005-02-14 12:05:00,78.57,78.64,78.57,78.63,9800.0,58.0112,58.0629,58.0112,58.0555,9800.0
2005-02-14 12:10:00,78.64,78.64,78.63,78.63,1700.0,58.0629,58.0629,58.0555,58.0555,1700.0
2005-02-14 12:15:00,78.61,78.61,78.58,78.61,2700.0,58.0408,58.0408,58.0186,58.0408,2700.0
2005-02-14 12:20:00,78.61,78.75,78.61,78.75,13400.0,58.0408,58.1441,58.0408,58.1441,13400.0
2005-02-14 12:25:00,78.78,78.83,78.77,78.77,20100.0,58.1663,58.2032,58.1589,58.1589,20100.0
2005-02-14 12:30:00,78.78,78.81,78.73,78.78,12100.0,58.1663,58.1884,58.1294,58.1663,12100.0
2005-02-14 12:35:00,78.78,78.79,78.75,78.77,7200.0,58.1663,58.1737,58.1441,58.1589,7200.0
2005-02-14 12:40:00,78.77,78.8,78.76,78.8,4600.0,58.1589,58.181,58.1515,58.181,4600.0
2005-02-14 12:45:00,78.82,78.84,78.8,78.84,8500.0,58.1958,58.2106,58.181,58.2106,8500.0
2005-02-14 12:50:00,78.83,78.9,78.83,78.85,7500.0,58.2032,58.2549,58.2032,58.218,7500.0
2005-02-14 12:55:00,78.86,78.86,78.84,78.86,1300.0,58.2253,58.2253,58.2106,58.2253,1300.0
2005-02-14 13:00:00,78.84,78.85,78.78,78.79,9800.0,58.2106,58.218,58.1663,58.1737,9800.0
2005-02-14 13:05:00,78.79,78.83,78.79,78.83,3400.0,58.1737,58.2032,58.1737,58.2032,3400.0
2005-02-14 13:10:00,78.82,78.83,78.78,78.78,1500.0,58.1958,58.2032,58.1663,58.1663,1500.0
2005-02-14 13:15:00,78.77,78.8,78.74,78.76,6000.0,58.1589,58.181,58.1367,58.1515,6000.0
2005-02-14 13:20:00,78.75,78.85,78.75,78.84,9500.0,58.1441,58.218,58.1441,58.2106,9500.0
2005-02-14 13:25:00,78.84,78.89,78.84,78.89,10000.0,58.2106,58.2475,58.2106,58.2475,10000.0
2005-02-14 13:30:00,78.9,78.9,78.84,78.85,4700.0,58.2549,58.2549,58.2106,58.218,4700.0
2005-02-14 13:35:00,78.84,78.84,78.77,78.8,4900.0,58.2106,58.2106,58.1589,58.181,4900.0
2005-02-14 13:40:00,78.8,78.81,78.78,78.79,5200.0,58.181,58.1884,58.1663,58.1737,5200.0
2005-02-14 13:45:00,78.79,78.8,78.76,78.77,4000.0,58.1737,58.181,58.1515,58.1589,4000.0
2005-02-14 13:50:00,78.77,78.85,78.77,78.82,5400.0,58.1589,58.218,58.1589,58.1958,5400.0
2005-02-14 13:55:00,78.82,78.83,78.75,78.77,5900.0,58.1958,58.2032,58.1441,58.1589,5900.0
2005-02-14 14:00:00,78.77,78.77,78.73,78.73,7600.0,58.1589,58.1589,58.1294,58.1294,7600.0
2005-02-14 14:05:00,78.73,78.75,78.71,78.74,10100.0,58.1294,58.1441,58.1146,58.1367,10100.0
2005-02-14 14:10:00,78.72,78.8,78.72,78.8,20600.0,58.122,58.181,58.122,58.181,20600.0
2005-02-14 14:15:00,78.79,78.79,78.74,78.74,5100.0,58.1737,58.1737,58.1367,58.1367,5100.0
2005-02-14 14:20:00,78.76,78.83,78.75,78.78,16700.0,58.1515,58.2032,58.1441,58.1663,16700.0
2005-02-14 14:25:00,78.78,78.83,78.74,78.79,20400.0,58.1663,58.2032,58.1367,58.1737,20400.0
2005-02-14 14:30:00,78.79,78.83,78.78,78.83,7600.0,58.1737,58.2032,58.1663,58.2032,7600.0
2005-02-14 14:35:00,78.83,78.83,78.8,78.8,9400.0,58.2032,58.2032,58.181,58.181,9400.0
2005-02-14 14:40:00,78.8,78.83,78.76,78.83,11100.0,58.181,58.2032,58.1515,58.2032,11100.0
2005-02-14 14:45:00,78.82,78.9,78.82,78.85,12600.0,58.1958,58.2549,58.1958,58.218,12600.0
2005-02-14 14:50:00,78.85,78.93,78.85,78.92,12700.0,58.218,58.277,58.218,58.2696,12700.0
2005-02-14 14:55:00,78.92,78.98,78.9,78.96,18100.0,58.2696,58.3139,58.2549,58.2992,18100.0
2005-02-14 15:00:00,78.97,78.97,78.89,78.91,99900.0,58.3066,58.3066,58.2475,58.2623,99900.0
2005-02-14 15:05:00,78.91,78.92,78.85,78.85,10900.0,58.2623,58.2696,58.218,58.218,10900.0
2005-02-14 15:10:00,78.85,78.91,78.85,78.91,17200.0,58.218,58.2623,58.218,58.2623,17200.0
2005-02-14 15:15:00,78.89,78.94,78.88,78.92,8200.0,58.2475,58.2844,58.2401,58.2696,8200.0
2005-02-14 15:20:00,78.92,78.93,78.85,78.91,20600.0,58.2696,58.277,58.218,58.2623,20600.0
2005-02-14 15:25:00,78.91,78.95,78.89,78.95,29700.0,58.2623,58.2918,58.2475,58.2918,29700.0
2005-02-14 15:30:00,78.95,79.0,78.93,79.0,48000.0,58.2918,58.3287,58.277,58.3287,48000.0
2005-02-14 15:35:00,79.0,79.02,78.98,79.01,18500.0,58.3287,58.3435,58.3139,58.3361,18500.0
2005-02-14 15:40:00,79.02,79.1,79.01,79.1,24400.0,58.3435,58.4025,58.3361,58.4025,24400.0
2005-02-14 15:45:00,79.1,79.1,79.0,79.06,28500.0,58.4025,58.4025,58.3287,58.373,28500.0
2005-02-14 15:50:00,79.05,79.05,78.85,78.85,21600.0,58.3656,58.3656,58.218,58.218,21600.0
2005-02-14 15:55:00,78.85,78.91,78.84,78.91,36200.0,58.218,58.2623,58.2106,58.2623,36200.0
2005-02-15 09:30:00,78.5,78.55,78.28,78.35,65000.0,57.9595,57.9965,57.7971,57.8488,65000.0
2005-02-15 09:35:00,78.35,78.5,78.35,78.48,57900.0,57.8488,57.9595,57.8488,57.9448,57900.0
2005-02-15 09:40:00,78.48,78.49,78.3,78.42,29400.0,57.9448,57.9522,57.8119,57.9005,29400.0
2005-02-15 09:45:00,78.42,78.42,78.31,78.35,27000.0,57.9005,57.9005,57.8193,57.8488,27000.0
2005-02-15 09:50:00,78.35,78.36,78.25,78.35,31700.0,57.8488,57.8562,57.775,57.8488,31700.0
2005-02-15 09:55:00,78.45,78.46,78.37,78.39,93000.0,57.9226,57.93,57.8636,57.8783,93000.0
2005-02-15 10:00:00,78.4,78.42,78.33,78.39,54200.0,57.8857,57.9005,57.834,57.8783,54200.0
2005-02-15 10:05:00,78.4,78.5,78.4,78.47,106100.0,57.8857,57.9595,57.8857,57.9374,106100.0
2005-02-15 10:10:00,78.48,78.6,78.47,78.59,58300.0,57.9448,58.0334,57.9374,58.026,58300.0
2005-02-15 10:15:00,78.59,78.85,78.59,78.83,57700.0,58.026,58.218,58.026,58.2032,57700.0
2005-02-15 10:20:00,78.82,78.98,78.82,78.92,66900.0,58.1958,58.3139,58.1958,58.2696,66900.0
2005-02-15 10:25:00,78.92,78.95,78.78,78.8,74300.0,58.2696,58.2918,58.1663,58.181,74300.0
2005-02-15 10:30:00,78.79,78.8,78.7,78.73,26400.0,58.1737,58.181,58.1072,58.1294,26400.0
2005-02-15 10:35:00,78.78,78.8,78.76,78.8,43300.0,58.1663,58.181,58.1515,58.181,43300.0
2005-02-15 10:40:00,78.8,78.8,78.76,78.78,40200.0,58.181,58.181,58.1515,58.1663,40200.0
2005-02-15 10:45:00,78.78,78.79,78.72,78.72,18000.0,58.1663,58.1737,58.122,58.122,18000.0
2005-02-15 10:50:00,78.74,78.78,78.74,78.78,29600.0,58.1367,58.1663,58.1367,58.1663,29600.0
2005-02-15 10:55:00,78.78,78.8,78.75,78.79,12900.0,58.1663,58.181,58.1441,58.1737,12900.0
2005-02-15 11:00:00,78.8,78.8,78.75,78.76,17700.0,58.181,58.181,58.1441,58.1515,17700.0
2005-02-15 11:05:00,78.77,78.8,78.75,78.75,16900.0,58.1589,58.181,58.1441,58.1441,16900.0
2005-02-15 11:10:00,78.77,78.8,78.77,78.79,5100.0,58.1589,58.181,58.1589,58.1737,5100.0
2005-02-15 11:15:00,78.78,78.78,78.75,78.75,17100.0,58.1663,58.1663,58.1441,58.1441,17100.0
2005-02-15 11:20:00,78.75,78.76,78.7,78.72,20600.0,58.1441,58.1515,58.1072,58.122,20600.0
2005-02-15 11:25:00,78.73,78.75,78.7,78.74,9500.0,58.1294,58.1441,58.1072,58.1367,9500.0
2005-02-15 11:30:00,78.73,78.77,78.71,78.76,7800.0,58.1294,58.1589,58.1146,58.1515,7800.0
2005-02-15 11:35:00,78.77,78.77,78.69,78.73,8000.0,58.1589,58.1589,58.0998,58.1294,8000.0
2005-02-15 11:40:00,78.72,78.75,78.72,78.73,15800.0,58.122,58.1441,58.122,58.1294,15800.0
2005-02-15 11:45:00,78.73,78.73,78.68,78.7,13200.0,58.1294,58.1294,58.0924,58.1072,13200.0
2005-02-15 11:50:00,78.7,78.72,78.68,78.68,4900.0,58.1072,58.122,58.0924,58.0924,4900.0
2005-02-15 11:55:00,78.67,78.68,78.55,78.56,10500.0,58.0851,58.0924,57.9965,58.0038,10500.0
2005-02-15 12:00:00,78.56,78.57,78.54,78.54,14100.0,58.0038,58.0112,57.9891,57.9891,14100.0
2005-02-15 12:05:00,78.54,78.54,78.51,78.52,4800.0,57.9891,57.9891,57.9669,57.9743,4800.0
2005-02-15 12:10:00,78.51,78.52,78.48,78.5,16800.0,57.9669,57.9743,57.9448,57.9595,16800.0
2005-02-15 12:15:00,78.5,78.51,78.46,78.51,7500.0,57.9595,57.9669,57.93,57.9669,7500.0
2005-02-15 12:20:00,78.51,78.51,78.48,78.5,19600.0,57.9669,57.9669,57.9448,57.9595,19600.0
2005-02-15 12:25:00,78.5,78.54,78.5,78.53,2300.0,57.9595,57.9891,57.9595,57.9817,2300.0
2005-02-15 12:30:00,78.53,78.59,78.5,78.56,3200.0,57.9817,58.026,57.9595,58.0038,3200.0
2005-02-15 12:35:00,78.56,78.58,78.54,78.56,3900.0,58.0038,58.0186,57.9891,58.0038,3900.0
2005-02-15 12:40:00,78.55,78.57,78.55,78.57,2500.0,57.9965,58.0112,57.9965,58.0112,2500.0
2005-02-15 12:45:00,78.56,78.58,78.53,78.56,4800.0,58.0038,58.0186,57.9817,58.0038,4800.0
2005-02-15 12:50:00,78.59,78.6,78.57,78.59,3000.0,58.026,58.0334,58.0112,58.026,3000.0
2005-02-15 12:55:00,78.59,78.6,78.52,78.52,7200.0,58.026,58.0334,57.9743,57.9743,7200.0
2005-02-15 13:00:00,78.53,78.57,78.53,78.57,6500.0,57.9817,58.0112,57.9817,58.0112,6500.0
2005-02-15 13:05:00,78.6,78.6,78.58,78.6,14100.0,58.0334,58.0334,58.0186,58.0334,14100.0
2005-02-15 13:10:00,78.59,78.59,78.52,78.55,8300.0,58.026,58.026,57.9743,57.9965,8300.0
2005-02-15 13:15:00,78.54,78.55,78.51,78.54,22800.0,57.9891,57.9965,57.9669,57.9891,22800.0
2005-02-15 13:20:00,78.55,78.57,78.51,78.53,9000.0,57.9965,58.0112,57.9669,57.9817,9000.0
2005-02-15 13:25:00,78.52,78.55,78.28,78.35,15300.0,57.9743,57.9965,57.7971,57.8488,15300.0
2005-02-15 13:30:00,78.35,78.46,78.3,78.41,11900.0,57.8488,57.93,57.8119,57.8931,11900.0
2005-02-15 13:35:00,78.42,78.42,78.33,78.38,7200.0,57.9005,57.9005,57.834,57.8709,7200.0
2005-02-15 13:40:00,78.38,78.39,78.17,78.19,22200.0,57.8709,57.8783,57.7159,57.7307,22200.0
2005-02-15 13:45:00,78.2,78.22,78.16,78.2,11400.0,57.738,57.7528,57.7085,57.738,11400.0
2005-02-15 13:50:00,78.19,78.3,78.19,78.28,7200.0,57.7307,57.8119,57.7307,57.7971,7200.0
2005-02-15 13:55:00,78.28,78.35,78.25,78.3,10200.0,57.7971,57.8488,57.775,57.8119,10200.0
2005-02-15 14:00:00,78.26,78.36,78.25,78.28,4800.0,57.7823,57.8562,57.775,57.7971,4800.0
2005-02-15 14:05:00,78.29,78.76,78.28,78.31,9900.0,57.8045,58.1515,57.7971,57.8193,9900.0
2005-02-15 14:10:00,78.3,78.36,78.29,78.36,12400.0,57.8119,57.8562,57.8045,57.8562,12400.0
2005-02-15 14:15:00,78.36,78.36,78.28,78.29,12400.0,57.8562,57.8562,57.7971,57.8045,12400.0
2005-02-15 14:20:00,78.29,78.4,78.29,78.39,19600.0,57.8045,57.8857,57.8045,57.8783,19600.0
2005-02-15 14:25:00,78.4,78.5,78.37,78.47,43100.0,57.8857,57.9595,57.8636,57.9374,43100.0
2005-02-15 14:30:00,78.46,78.49,78.38,78.43,8900.0,57.93,57.9522,57.8709,57.9079,8900.0
2005-02-15 14:35:00,78.44,78.5,78.44,78.48,39600.0,57.9152,57.9595,57.9152,57.9448,39600.0
2005-02-15 14:40:00,78.48,78.48,78.43,78.47,5500.0,57.9448,57.9448,57.9079,57.9374,5500.0
2005-02-15 14:45:00,78.47,78.49,78.4,78.43,7000.0,57.9374,57.9522,57.8857,57.9079,7000.0
2005-02-15 14:50:00,78.44,78.49,78.44,78.46,7000.0,57.9152,57.9522,57.9152,57.93,7000.0
2005-02-15 14:55:00,78.47,78.51,78.45,78.48,18000.0,57.9374,57.9669,57.9226,57.9448,18000.0
2005-02-15 15:00:00,78.49,78.5,78.47,78.47,6900.0,57.9522,57.9595,57.9374,57.9374,6900.0
2005-02-15 15:05:00,78.48,78.54,78.47,78.54,11500.0,57.9448,57.9891,57.9374,57.9891,11500.0
2005-02-15 15:10:00,78.55,78.59,78.49,78.5,17000.0,57.9965,58.026,57.9522,57.9595,17000.0
2005-02-15 15:15:00,78.5,78.54,78.49,78.49,10100.0,57.9595,57.9891,57.9522,57.9522,10100.0
2005-02-15 15:20:00,78.5,78.56,78.5,78.54,9000.0,57.9595,58.0038,57.9595,57.9891,9000.0
2005-02-15 15:25:00,78.54,78.56,78.5,78.5,14100.0,57.9891,58.0038,57.9595,57.9595,14100.0
2005-02-15 15:30:00,78.49,78.55,78.47,78.49,27400.0,57.9522,57.9965,57.9374,57.9522,27400.0
2005-02-15 15:35:00,78.5,78.5,78.48,78.48,20700.0,57.9595,57.9595,57.9448,57.9448,20700.0
2005-02-15 15:40:00,78.48,78.5,78.48,78.5,9100.0,57.9448,57.9595,57.9448,57.9595,9100.0
2005-02-15 15:45:00,78.5,78.53,78.47,78.48,48100.0,57.9595,57.9817,57.9374,57.9448,48100.0
2005-02-15 15:50:00,78.5,78.52,78.49,78.5,36400.0,57.9595,57.9743,57.9522,57.9595,36400.0
2005-02-15 15:55:00,78.5,78.53,78.49,78.5,32000.0,57.9595,57.9817,57.9522,57.9595,32000.0
2005-02-16 09:30:00,78.25,78.4,78.2,78.3,38300.0,57.775,57.8857,57.738,57.8119,38300.0
2005-02-16 09:35:00,78.31,78.47,78.25,78.38,9600.0,57.8193,57.9374,57.775,57.8709,9600.0
2005-02-16 09:40:00,78.38,78.38,78.29,78.29,8000.0,57.8709,57.8709,57.8045,57.8045,8000.0
2005-02-16 09:45:00,78.28,78.28,78.13,78.15,14800.0,57.7971,57.7971,57.6864,57.7011,14800.0
2005-02-16 09:50:00,78.18,78.29,78.18,78.22,27400.0,57.7233,57.8045,57.7233,57.7528,27400.0
2005-02-16 09:55:00,78.22,78.4,78.22,78.29,13300.0,57.7528,57.8857,57.7528,57.8045,13300.0
2005-02-16 10:00:00,78.29,78.4,78.25,78.39,23400.0,57.8045,57.8857,57.775,57.8783,23400.0
2005-02-16 10:05:00,78.39,78.42,78.33,78.37,13200.0,57.8783,57.9005,57.834,57.8636,13200.0
2005-02-16 10:10:00,78.38,78.39,78.27,78.29,10000.0,57.8709,57.8783,57.7897,57.8045,10000.0
2005-02-16 10:15:00,78.29,78.37,78.25,78.37,13200.0,57.8045,57.8636,57.775,57.8636,13200.0
2005-02-16 10:20:00,78.36,78.37,78.3,78.3,3900.0,57.8562,57.8636,57.8119,57.8119,3900.0
2005-02-16 10:25:00,78.3,78.31,78.25,78.3,30000.0,57.8119,57.8193,57.775,57.8119,30000.0
2005-02-16 10:30:00,78.31,78.36,78.22,78.33,8000.0,57.8193,57.8562,57.7528,57.834,8000.0
2005-02-16 10:35:00,78.33,78.35,78.23,78.23,7100.0,57.834,57.8488,57.7602,57.7602,7100.0
2005-02-16 10:40:00,78.23,78.3,78.22,78.3,4700.0,57.7602,57.8119,57.7528,57.8119,4700.0
2005-02-16 10:45:00,78.24,78.25,78.21,78.25,2500.0,57.7676,57.775,57.7454,57.775,2500.0
2005-02-16 10:50:00,78.24,78.24,78.1,78.18,8900.0,57.7676,57.7676,57.6642,57.7233,8900.0
2005-02-16 10:55:00,78.19,78.26,78.12,78.21,14700.0,57.7307,57.7823,57.679,57.7454,14700.0
2005-02-16 11:00:00,78.21,78.21,78.08,78.1,11000.0,57.7454,57.7454,57.6494,57.6642,11000.0
2005-02-16 11:05:00,78.14,78.3,78.14,78.24,12300.0,57.6937,57.8119,57.6937,57.7676,12300.0
2005-02-16 11:10:00,78.24,78.24,78.16,78.21,6300.0,57.7676,57.7676,57.7085,57.7454,6300.0
2005-02-16 11:15:00,78.21,78.26,78.2,78.23,3700.0,57.7454,57.7823,57.738,57.7602,3700.0
2005-02-16 11:20:00,78.23,78.24,78.2,78.2,3300.0,57.7602,57.7676,57.738,57.738,3300.0
2005-02-16 11:25:00,78.2,78.22,78.17,78.22,4900.0,57.738,57.7528,57.7159,57.7528,4900.0
2005-02-16 11:30:00,78.19,78.23,78.18,78.23,7800.0,57.7307,57.7602,57.7233,57.7602,7800.0
2005-02-16 11:35:00,78.24,78.34,78.24,78.3,8000.0,57.7676,57.8414,57.7676,57.8119,8000.0
2005-02-16 11:40:00,78.3,78.3,78.19,78.19,4000.0,57.8119,57.8119,57.7307,57.7307,4000.0
2005-02-16 11:45:00,78.19,78.22,78.19,78.22,3500.0,57.7307,57.7528,57.7307,57.7528,3500.0
2005-02-16 11:50:00,78.22,78.22,78.17,78.17,6600.0,57.7528,57.7528,57.7159,57.7159,6600.0
2005-02-16 11:55:00,78.17,78.19,78.17,78.19,3200.0,57.7159,57.7307,57.7159,57.7307,3200.0
2005-02-16 12:00:00,78.19,78.24,78.08,78.08,7600.0,57.7307,57.7676,57.6494,57.6494,7600.0
2005-02-16 12:05:00,78.09,78.15,78.05,78.15,11600.0,57.6568,57.7011,57.6273,57.7011,11600.0
2005-02-16 12:10:00,78.18,78.18,78.11,78.11,4400.0,57.7233,57.7233,57.6716,57.6716,4400.0
2005-02-16 12:15:00,78.12,78.15,78.07,78.1,12200.0,57.679,57.7011,57.6421,57.6642,12200.0
2005-02-16 12:20:00,78.1,78.1,78.05,78.06,6500.0,57.6642,57.6642,57.6273,57.6347,6500.0
2005-02-16 12:25:00,78.07,78.09,78.05,78.09,9400.0,57.6421,57.6568,57.6273,57.6568,9400.0
2005-02-16 12:30:00,78.08,78.14,78.08,78.11,15900.0,57.6494,57.6937,57.6494,57.6716,15900.0
2005-02-16 12:35:00,78.12,78.16,78.12,78.16,3100.0,57.679,57.7085,57.679,57.7085,3100.0
2005-02-16 12:40:00,78.17,78.25,78.17,78.25,6200.0,57.7159,57.775,57.7159,57.775,6200.0
2005-02-16 12:45:00,78.25,78.3,78.16,78.18,3700.0,57.775,57.8119,57.7085,57.7233,3700.0
2005-02-16 12:50:00,78.18,78.19,78.1,78.1,3500.0,57.7233,57.7307,57.6642,57.6642,3500.0
2005-02-16 12:55:00,78.1,78.14,78.06,78.14,6300.0,57.6642,57.6937,57.6347,57.6937,6300.0
2005-02-16 13:00:00,78.14,78.15,78.13,78.13,4100.0,57.6937,57.7011,57.6864,57.6864,4100.0
2005-02-16 13:05:00,78.13,78.24,78.13,78.24,3500.0,57.6864,57.7676,57.6864,57.7676,3500.0
2005-02-16 13:10:00,78.24,78.25,78.22,78.22,1400.0,57.7676,57.775,57.7528,57.7528,1400.0
2005-02-16 13:15:00,78.23,78.3,78.23,78.29,5600.0,57.7602,57.8119,57.7602,57.8045,5600.0
2005-02-16 13:20:00,78.28,78.29,78.21,78.24,7100.0,57.7971,57.8045,57.7454,57.7676,7100.0
2005-02-16 13:25:00,78.26,78.26,78.22,78.22,1200.0,57.7823,57.7823,57.7528,57.7528,1200.0
2005-02-16 13:30:00,78.22,78.22,78.1,78.11,10400.0,57.7528,57.7528,57.6642,57.6716,10400.0
2005-02-16 13:35:00,78.12,78.15,78.07,78.12,6800.0,57.679,57.7011,57.6421,57.679,6800.0
2005-02-16 13:40:00,78.13,78.14,78.12,78.14,1000.0,57.6864,57.6937,57.679,57.6937,1000.0
2005-02-16 13:45:00,78.14,78.24,78.12,78.23,8200.0,57.6937,57.7676,57.679,57.7602,8200.0
2005-02-16 13:50:00,78.23,78.24,78.22,78.24,3000.0,57.7602,57.7676,57.7528,57.7676,3000.0
2005-02-16 13:55:00,78.24,78.3,78.24,78.24,9800.0,57.7676,57.8119,57.7676,57.7676,9800.0
2005-02-16 14:00:00,78.23,78.26,78.22,78.26,4300.0,57.7602,57.7823,57.7528,57.7823,4300.0
2005-02-16 14:05:00,78.24,78.27,78.21,78.23,7400.0,57.7676,57.7897,57.7454,57.7602,7400.0
2005-02-16 14:10:00,78.25,78.27,78.22,78.22,3600.0,57.775,57.7897,57.7528,57.7528,3600.0
2005-02-16 14:15:00,78.22,78.25,78.22,78.25,1900.0,57.7528,57.775,57.7528,57.775,1900.0
2005-02-16 14:20:00,78.25,78.25,78.2,78.25,5600.0,57.775,57.775,57.738,57.775,5600.0
2005-02-16 14:25:00,78.23,78.25,78.22,78.23,2100.0,57.7602,57.775,57.7528,57.7602,2100.0
2005-02-16 14:30:00,78.24,78.27,78.23,78.26,4700.0,57.7676,57.7897,57.7602,57.7823,4700.0
2005-02-16 14:35:00,78.24,78.26,78.22,78.23,11800.0,57.7676,57.7823,57.7528,57.7602,11800.0
2005-02-16 14:40:00,78.24,78.39,78.24,78.39,8400.0,57.7676,57.8783,57.7676,57.8783,8400.0
2005-02-16 14:45:00,78.4,78.47,78.37,78.39,9100.0,57.8857,57.9374,57.8636,57.8783,9100.0
2005-02-16 14:50:00,78.39,78.51,78.39,78.5,7600.0,57.8783,57.9669,57.8783,57.9595,7600.0
2005-02-16 14:55:00,78.5,78.63,78.48,78.63,13500.0,57.9595,58.0555,57.9448,58.0555,13500.0
2005-02-16 15:00:00,78.63,78.67,78.57,78.64,17900.0,58.0555,58.0851,58.0112,58.0629,17900.0
2005-02-16 15:05:00,78.64,78.8,78.64,78.77,20300.0,58.0629,58.181,58.0629,58.1589,20300.0
2005-02-16 15:10:00,78.78,78.78,78.65,78.75,17100.0,58.1663,58.1663,58.0703,58.1441,17100.0
2005-02-16 15:15:00,78.75,78.87,78.75,78.87,22700.0,58.1441,58.2327,58.1441,58.2327,22700.0
2005-02-16 15:20:00,78.87,78.9,78.87,78.88,14800.0,58.2327,58.2549,58.2327,58.2401,14800.0
2005-02-16 15:25:00,78.88,78.88,78.85,78.85,11100.0,58.2401,58.2401,58.218,58.218,11100.0
2005-02-16 15:30:00,78.85,78.85,78.74,78.74,14500.0,58.218,58.218,58.1367,58.1367,14500.0
2005-02-16 15:35:00,78.75,78.79,78.75,78.76,10100.0,58.1441,58.1737,58.1441,58.1515,10100.0
2005-02-16 15:40:00,78.76,78.8,78.76,78.79,10900.0,58.1515,58.181,58.1515,58.1737,10900.0
2005-02-16 15:45:00,78.79,78.82,78.78,78.79,13600.0,58.1737,58.1958,58.1663,58.1737,13600.0
2005-02-16 15:50:00,78.78,78.78,78.71,78.72,17800.0,58.1663,58.1663,58.1146,58.122,17800.0
2005-02-16 15:55:00,78.72,78.73,78.65,78.68,18400.0,58.122,58.1294,58.0703,58.0924,18400.0
2005-02-17 09:30:00,78.4,78.49,78.34,78.41,22900.0,57.8857,57.9522,57.8414,57.8931,22900.0
2005-02-17 09:35:00,78.4,78.51,78.3,78.51,11400.0,57.8857,57.9669,57.8119,57.9669,11400.0
2005-02-17 09:40:00,78.55,78.64,78.5,78.54,10100.0,57.9965,58.0629,57.9595,57.9891,10100.0
2005-02-17 09:45:00,78.55,78.57,78.46,78.57,12700.0,57.9965,58.0112,57.93,58.0112,12700.0
2005-02-17 09:50:00,78.6,78.65,78.55,78.56,7400.0,58.0334,58.0703,57.9965,58.0038,7400.0
2005-02-17 09:55:00,78.56,78.79,78.56,78.74,19100.0,58.0038,58.1737,58.0038,58.1367,19100.0
2005-02-17 10:00:00,78.74,78.8,78.61,78.61,8500.0,58.1367,58.181,58.0408,58.0408,8500.0
2005-02-17 10:05:00,78.62,78.72,78.55,78.72,23300.0,58.0481,58.122,57.9965,58.122,23300.0
2005-02-17 10:10:00,78.64,78.64,78.49,78.52,31400.0,58.0629,58.0629,57.9522,57.9743,31400.0
2005-02-17 10:15:00,78.52,78.65,78.5,78.65,14800.0,57.9743,58.0703,57.9595,58.0703,14800.0
2005-02-17 10:20:00,78.64,78.64,78.52,78.53,7500.0,58.0629,58.0629,57.9743,57.9817,7500.0
2005-02-17 10:25:00,78.52,78.55,78.43,78.5,13800.0,57.9743,57.9965,57.9079,57.9595,13800.0
2005-02-17 10:30:00,78.5,78.61,78.34,78.4,21800.0,57.9595,58.0408,57.8414,57.8857,21800.0
2005-02-17 10:35:00,78.37,78.42,78.33,78.41,13300.0,57.8636,57.9005,57.834,57.8931,13300.0
2005-02-17 10:40:00,78.39,78.42,78.33,78.38,10700.0,57.8783,57.9005,57.834,57.8709,10700.0
2005-02-17 10:45:00,78.38,78.41,78.37,78.38,29900.0,57.8709,57.8931,57.8636,57.8709,29900.0
2005-02-17 10:50:00,78.38,78.47,78.34,78.43,20900.0,57.8709,57.9374,57.8414,57.9079,20900.0
2005-02-17 10:55:00,78.42,78.42,78.31,78.32,5400.0,57.9005,57.9005,57.8193,57.8266,5400.0
2005-02-17 11:00:00,78.36,78.36,78.22,78.22,12500.0,57.8562,57.8562,57.7528,57.7528,12500.0
2005-02-17 11:05:00,78.22,78.27,78.14,78.15,6700.0,57.7528,57.7897,57.6937,57.7011,6700.0
2005-02-17 11:10:00,78.16,78.17,78.03,78.12,14800.0,57.7085,57.7159,57.6125,57.679,14800.0
2005-02-17 11:15:00,78.12,78.12,77.95,77.97,19800.0,57.679,57.679,57.5535,57.5682,19800.0
2005-02-17 11:20:00,77.98,78.15,77.97,78.1,13200.0,57.5756,57.7011,57.5682,57.6642,13200.0
2005-02-17 11:25:00,78.15,78.23,78.12,78.23,6800.0,57.7011,57.7602,57.679,57.7602,6800.0
2005-02-17 11:30:00,78.22,78.3,78.21,78.28,29200.0,57.7528,57.8119,57.7454,57.7971,29200.0
2005-02-17 11:35:00,78.28,78.32,78.26,78.32,11000.0,57.7971,57.8266,57.7823,57.8266,11000.0
2005-02-17 11:40:00,78.33,78.38,78.33,78.33,8400.0,57.834,57.8709,57.834,57.834,8400.0
2005-02-17 11:45:00,78.35,78.35,78.28,78.28,3300.0,57.8488,57.8488,57.7971,57.7971,3300.0
2005-02-17 11:50:00,78.29,78.29,78.2,78.2,16200.0,57.8045,57.8045,57.738,57.738,16200.0
2005-02-17 11:55:00,78.2,78.21,78.19,78.2,26600.0,57.738,57.7454,57.7307,57.738,26600.0
2005-02-17 12:00:00,78.2,78.22,78.1,78.17,32400.0,57.738,57.7528,57.6642,57.7159,32400.0
2005-02-17 12:05:00,78.17,78.22,78.17,78.18,11900.0,57.7159,57.7528,57.7159,57.7233,11900.0
2005-02-17 12:10:00,78.18,78.18,78.14,78.14,18000.0,57.7233,57.7233,57.6937,57.6937,18000.0
2005-02-17 12:15:00,78.09,78.15,78.09,78.12,5000.0,57.6568,57.7011,57.6568,57.679,5000.0
2005-02-17 12:20:00,78.12,78.15,78.07,78.14,13300.0,57.679,57.7011,57.6421,57.6937,13300.0
2005-02-17 12:25:00,78.14,78.14,78.1,78.1,5500.0,57.6937,57.6937,57.6642,57.6642,5500.0
2005-02-17 12:30:00,78.12,78.13,78.06,78.06,2700.0,57.679,57.6864,57.6347,57.6347,2700.0
2005-02-17 12:35:00,78.06,78.1,78.06,78.1,2100.0,57.6347,57.6642,57.6347,57.6642,2100.0
2005-02-17 12:40:00,78.11,78.13,78.1,78.1,9800.0,57.6716,57.6864,57.6642,57.6642,9800.0
2005-02-17 12:45:00,78.11,78.11,78.06,78.07,8900.0,57.6716,57.6716,57.6347,57.6421,8900.0
2005-02-17 12:50:00,78.07,78.09,78.05,78.09,3300.0,57.6421,57.6568,57.6273,57.6568,3300.0
2005-02-17 12:55:00,78.07,78.13,78.07,78.08,5200.0,57.6421,57.6864,57.6421,57.6494,5200.0
2005-02-17 13:00:00,78.05,78.09,78.05,78.06,6700.0,57.6273,57.6568,57.6273,57.6347,6700.0
2005-02-17 13:05:00,78.06,78.19,78.06,78.11,11300.0,57.6347,57.7307,57.6347,57.6716,11300.0
2005-02-17 13:10:00,78.1,78.11,78.08,78.11,2200.0,57.6642,57.6716,57.6494,57.6716,2200.0
2005-02-17 13:15:00,78.11,78.11,78.09,78.1,1900.0,57.6716,57.6716,57.6568,57.6642,1900.0
2005-02-17 13:20:00,78.09,78.1,78.02,78.02,28100.0,57.6568,57.6642,57.6051,57.6051,28100.0
2005-02-17 13:25:00,78.01,78.03,77.98,77.99,2800.0,57.5978,57.6125,57.5756,57.583,2800.0
2005-02-17 13:30:00,78.03,78.05,77.98,77.98,7600.0,57.6125,57.6273,57.5756,57.5756,7600.0
2005-02-17 13:35:00,77.98,78.04,77.98,78.04,1600.0,57.5756,57.6199,57.5756,57.6199,1600.0
2005-02-17 13:40:00,78.06,78.06,78.04,78.05,2700.0,57.6347,57.6347,57.6199,57.6273,2700.0
2005-02-17 13:45:00,78.05,78.07,78.0,78.01,2800.0,57.6273,57.6421,57.5904,57.5978,2800.0
2005-02-17 13:50:00,77.99,78.0,77.93,77.93,6700.0,57.583,57.5904,57.5387,57.5387,6700.0
2005-02-17 13:55:00,77.92,77.92,77.83,77.83,15900.0,57.5313,57.5313,57.4649,57.4649,15900.0
2005-02-17 14:00:00,77.83,77.83,77.7,77.77,25600.0,57.4649,57.4649,57.3689,57.4206,25600.0
2005-02-17 14:05:00,77.77,77.8,77.7,77.72,10200.0,57.4206,57.4427,57.3689,57.3836,10200.0
2005-02-17 14:10:00,77.71,77.71,77.63,77.67,12400.0,57.3763,57.3763,57.3172,57.3467,12400.0
2005-02-17 14:15:00,77.67,77.83,77.67,77.81,13500.0,57.3467,57.4649,57.3467,57.4501,13500.0
2005-02-17 14:20:00,77.8,77.83,77.79,77.8,5300.0,57.4427,57.4649,57.4353,57.4427,5300.0
2005-02-17 14:25:00,77.78,77.84,77.78,77.84,8500.0,57.4279,57.4722,57.4279,57.4722,8500.0
2005-02-17 14:30:00,77.84,77.84,77.81,77.83,4700.0,57.4722,57.4722,57.4501,57.4649,4700.0
2005-02-17 14:35:00,77.82,77.86,77.8,77.83,6600.0,57.4575,57.487,57.4427,57.4649,6600.0
2005-02-17 14:40:00,77.84,77.84,77.78,77.78,11300.0,57.4722,57.4722,57.4279,57.4279,11300.0
2005-02-17 14:45:00,77.78,77.78,77.6,77.61,26800.0,57.4279,57.4279,57.295,57.3024,26800.0
2005-02-17 14:50:00,77.64,77.69,77.61,77.69,11900.0,57.3246,57.3615,57.3024,57.3615,11900.0
2005-02-17 14:55:00,77.66,77.68,77.6,77.63,12900.0,57.3393,57.3541,57.295,57.3172,12900.0
2005-02-17 15:00:00,77.62,77.62,77.55,77.59,15500.0,57.3098,57.3098,57.2581,57.2877,15500.0
2005-02-17 15:05:00,77.62,77.65,77.56,77.57,12200.0,57.3098,57.332,57.2655,57.2729,12200.0
2005-02-17 15:10:00,77.59,77.63,77.59,77.61,22500.0,57.2877,57.3172,57.2877,57.3024,22500.0
2005-02-17 15:15:00,77.6,77.65,77.6,77.62,26400.0,57.295,57.332,57.295,57.3098,26400.0
2005-02-17 15:20:00,77.61,77.63,77.61,77.63,13200.0,57.3024,57.3172,57.3024,57.3172,13200.0
2005-02-17 15:25:00,77.63,77.64,77.59,77.62,15400.0,57.3172,57.3246,57.2877,57.3098,15400.0
2005-02-17 15:30:00,77.62,77.72,77.61,77.72,50400.0,57.3098,57.3836,57.3024,57.3836,50400.0
2005-02-17 15:35:00,77.74,77.78,77.69,77.69,45900.0,57.3984,57.4279,57.3615,57.3615,45900.0
2005-02-17 15:40:00,77.69,77.72,77.67,77.69,37700.0,57.3615,57.3836,57.3467,57.3615,37700.0
2005-02-17 15:45:00,77.69,77.76,77.64,77.75,45600.0,57.3615,57.4132,57.3246,57.4058,45600.0
2005-02-17 15:50:00,77.75,77.93,77.75,77.85,29700.0,57.4058,57.5387,57.4058,57.4796,29700.0
2005-02-17 15:55:00,77.86,77.9,77.85,77.86,70500.0,57.487,57.5165,57.4796,57.487,70500.0
2005-02-18 09:30:00,77.8,77.81,77.51,77.73,78600.0,57.4427,57.4501,57.2286,57.391,78600.0
2005-02-18 09:35:00,77.74,77.78,77.5,77.5,13100.0,57.3984,57.4279,57.2212,57.2212,13100.0
2005-02-18 09:40:00,77.51,77.57,77.3,77.5,30600.0,57.2286,57.2729,57.0735,57.2212,30600.0
2005-02-18 09:45:00,77.51,77.68,77.51,77.57,22900.0,57.2286,57.3541,57.2286,57.2729,22900.0
2005-02-18 09:50:00,77.57,77.58,77.41,77.48,20300.0,57.2729,57.2803,57.1548,57.2064,20300.0
2005-02-18 09:55:00,77.48,77.56,77.4,77.4,35700.0,57.2064,57.2655,57.1474,57.1474,35700.0
2005-02-18 10:00:00,77.42,77.49,77.36,77.46,30400.0,57.1621,57.2138,57.1178,57.1917,30400.0
2005-02-18 10:05:00,77.49,77.49,77.41,77.49,16100.0,57.2138,57.2138,57.1548,57.2138,16100.0
2005-02-18 10:10:00,77.49,77.49,77.33,77.35,18800.0,57.2138,57.2138,57.0957,57.1105,18800.0
2005-02-18 10:15:00,77.35,77.35,77.29,77.29,18800.0,57.1105,57.1105,57.0662,57.0662,18800.0
2005-02-18 10:20:00,77.28,77.28,77.1,77.25,28300.0,57.0588,57.0588,56.9259,57.0366,28300.0
2005-02-18 10:25:00,77.28,77.33,77.24,77.24,32800.0,57.0588,57.0957,57.0292,57.0292,32800.0
2005-02-18 10:30:00,77.24,77.28,77.18,77.27,25300.0,57.0292,57.0588,56.9849,57.0514,25300.0
2005-02-18 10:35:00,77.26,77.28,77.22,77.23,22000.0,57.044,57.0588,57.0145,57.0219,22000.0
2005-02-18 10:40:00,77.23,77.25,77.17,77.18,27600.0,57.0219,57.0366,56.9776,56.9849,27600.0
2005-02-18 10:45:00,77.18,77.18,77.06,77.07,21000.0,56.9849,56.9849,56.8963,56.9037,21000.0
2005-02-18 10:50:00,77.07,77.12,77.05,77.08,17700.0,56.9037,56.9406,56.889,56.9111,17700.0
2005-02-18 10:55:00,77.07,77.11,77.06,77.08,13700.0,56.9037,56.9333,56.8963,56.9111,13700.0
2005-02-18 11:00:00,77.08,77.09,76.94,76.94,22800.0,56.9111,56.9185,56.8077,56.8077,22800.0
2005-02-18 11:05:00,76.94,76.94,76.8,76.86,45300.0,56.8077,56.8077,56.7044,56.7487,45300.0
2005-02-18 11:10:00,76.88,76.88,76.75,76.79,35800.0,56.7634,56.7634,56.6675,56.697,35800.0
2005-02-18 11:15:00,76.8,76.9,76.71,76.71,39200.0,56.7044,56.7782,56.6379,56.6379,39200.0
2005-02-18 11:20:00,76.7,76.74,76.65,76.65,12900.0,56.6305,56.6601,56.5936,56.5936,12900.0
2005-02-18 11:25:00,76.63,76.79,76.56,76.74,21400.0,56.5788,56.697,56.5272,56.6601,21400.0
2005-02-18 11:30:00,76.74,76.95,76.74,76.95,15800.0,56.6601,56.8151,56.6601,56.8151,15800.0
2005-02-18 11:35:00,76.94,77.06,76.91,77.05,55900.0,56.8077,56.8963,56.7856,56.889,55900.0
2005-02-18 11:40:00,77.06,77.06,76.96,76.96,39700.0,56.8963,56.8963,56.8225,56.8225,39700.0
2005-02-18 11:45:00,76.97,77.0,76.96,76.99,15400.0,56.8299,56.852,56.8225,56.8447,15400.0
2005-02-18 11:50:00,76.99,77.03,76.99,77.02,6400.0,56.8447,56.8742,56.8447,56.8668,6400.0
2005-02-18 11:55:00,77.02,77.09,77.02,77.07,9700.0,56.8668,56.9185,56.8668,56.9037,9700.0
2005-02-18 12:00:00,77.08,77.08,77.02,77.03,132200.0,56.9111,56.9111,56.8668,56.8742,132200.0
2005-02-18 12:05:00,77.03,77.08,77.03,77.03,9600.0,56.8742,56.9111,56.8742,56.8742,9600.0
2005-02-18 12:10:00,77.03,77.04,77.0,77.0,8600.0,56.8742,56.8816,56.852,56.852,8600.0
2005-02-18 12:15:00,77.0,77.07,77.0,77.03,15800.0,56.852,56.9037,56.852,56.8742,15800.0
2005-02-18 12:20:00,77.03,77.04,77.0,77.01,10600.0,56.8742,56.8816,56.852,56.8594,10600.0
2005-02-18 12:25:00,77.01,77.03,77.0,77.02,13400.0,56.8594,56.8742,56.852,56.8668,13400.0
2005-02-18 12:30:00,77.01,77.02,77.0,77.02,28300.0,56.8594,56.8668,56.852,56.8668,28300.0
2005-02-18 12:35:00,77.03,77.04,76.99,76.99,8500.0,56.8742,56.8816,56.8447,56.8447,8500.0
2005-02-18 12:40:00,77.0,77.01,76.97,76.97,3800.0,56.852,56.8594,56.8299,56.8299,3800.0
2005-02-18 12:45:00,76.96,77.06,76.95,77.06,43300.0,56.8225,56.8963,56.8151,56.8963,43300.0
2005-02-18 12:50:00,77.04,77.14,77.0,77.05,8200.0,56.8816,56.9554,56.852,56.889,8200.0
2005-02-18 12:55:00,77.03,77.09,77.03,77.09,1100.0,56.8742,56.9185,56.8742,56.9185,1100.0
2005-02-18 13:00:00,77.09,77.11,77.07,77.08,5300.0,56.9185,56.9333,56.9037,56.9111,5300.0
2005-02-18 13:05:00,77.07,77.07,77.02,77.07,5200.0,56.9037,56.9037,56.8668,56.9037,5200.0
2005-02-18 13:10:00,77.06,77.08,77.03,77.06,12400.0,56.8963,56.9111,56.8742,56.8963,12400.0
2005-02-18 13:15:00,77.05,77.05,77.01,77.01,5300.0,56.889,56.889,56.8594,56.8594,5300.0
2005-02-18 13:20:00,77.01,77.04,77.01,77.04,14500.0,56.8594,56.8816,56.8594,56.8816,14500.0
2005-02-18 13:25:00,77.04,77.04,77.02,77.02,8700.0,56.8816,56.8816,56.8668,56.8668,8700.0
2005-02-18 13:30:00,77.03,77.03,77.0,77.02,20600.0,56.8742,56.8742,56.852,56.8668,20600.0
2005-02-18 13:35:00,77.0,77.0,76.98,77.0,35900.0,56.852,56.852,56.8373,56.852,35900.0
2005-02-18 13:40:00,77.01,77.03,76.98,76.98,9800.0,56.8594,56.8742,56.8373,56.8373,9800.0
2005-02-18 13:45:00,76.99,77.05,76.99,77.04,6000.0,56.8447,56.889,56.8447,56.8816,6000.0
2005-02-18 13:50:00,77.04,77.07,77.04,77.07,20300.0,56.8816,56.9037,56.8816,56.9037,20300.0
2005-02-18 13:55:00,77.07,77.17,77.07,77.15,5600.0,56.9037,56.9776,56.9037,56.9628,5600.0
2005-02-18 14:00:00,77.15,77.16,77.12,77.13,9900.0,56.9628,56.9702,56.9406,56.948,9900.0
2005-02-18 14:05:00,77.12,77.12,77.04,77.05,7900.0,56.9406,56.9406,56.8816,56.889,7900.0
2005-02-18 14:10:00,77.04,77.05,77.03,77.03,4200.0,56.8816,56.889,56.8742,56.8742,4200.0
2005-02-18 14:15:00,77.03,77.04,76.96,77.01,24900.0,56.8742,56.8816,56.8225,56.8594,24900.0
2005-02-18 14:20:00,77.0,77.04,76.97,77.04,12700.0,56.852,56.8816,56.8299,56.8816,12700.0
2005-02-18 14:25:00,77.03,77.04,77.03,77.03,7000.0,56.8742,56.8816,56.8742,56.8742,7000.0
2005-02-18 14:30:00,77.04,77.05,77.01,77.02,7300.0,56.8816,56.889,56.8594,56.8668,7300.0
2005-02-18 14:35:00,77.02,77.03,77.0,77.0,6100.0,56.8668,56.8742,56.852,56.852,6100.0
2005-02-18 14:40:00,77.02,77.02,77.01,77.01,5000.0,56.8668,56.8668,56.8594,56.8594,5000.0
2005-02-18 14:45:00,77.02,77.05,77.0,77.05,4700.0,56.8668,56.889,56.852,56.889,4700.0
2005-02-18 14:50:00,77.04,77.05,77.02,77.03,4700.0,56.8816,56.889,56.8668,56.8742,4700.0
2005-02-18 14:55:00,77.04,77.05,77.0,77.02,3800.0,56.8816,56.889,56.852,56.8668,3800.0
2005-02-18 15:00:00,77.02,77.02,77.01,77.02,3700.0,56.8668,56.8668,56.8594,56.8668,3700.0
2005-02-18 15:05:00,77.02,77.02,76.98,76.98,5300.0,56.8668,56.8668,56.8373,56.8373,5300.0
2005-02-18 15:10:00,76.99,76.99,76.96,76.97,7000.0,56.8447,56.8447,56.8225,56.8299,7000.0
2005-02-18 15:15:00,76.96,76.99,76.96,76.98,14100.0,56.8225,56.8447,56.8225,56.8373,14100.0
2005-02-18 15:20:00,76.99,77.03,76.98,76.99,17700.0,56.8447,56.8742,56.8373,56.8447,17700.0
2005-02-18 15:25:00,76.99,76.99,76.9,76.92,16200.0,56.8447,56.8447,56.7782,56.793,16200.0
2005-02-18 15:30:00,76.92,76.96,76.91,76.95,15100.0,56.793,56.8225,56.7856,56.8151,15100.0
2005-02-18 15:35:00,76.95,76.97,76.92,76.92,17300.0,56.8151,56.8299,56.793,56.793,17300.0
2005-02-18 15:40:00,76.92,76.94,76.88,76.88,29000.0,56.793,56.8077,56.7634,56.7634,29000.0
2005-02-18 15:45:00,76.89,76.9,76.86,76.86,23700.0,56.7708,56.7782,56.7487,56.7487,23700.0
2005-02-18 15:50:00,76.84,76.86,76.79,76.81,49400.0,56.7339,56.7487,56.697,56.7118,49400.0
2005-02-18 15:55:00,76.82,76.87,76.8,76.87,30700.0,56.7191,56.7561,56.7044,56.7561,30700.0
2005-02-22 09:30:00,76.36,76.41,76.2,76.41,29000.0,56.3795,56.4164,56.2614,56.4164,29000.0
2005-02-22 09:35:00,76.41,76.42,76.2,76.34,34700.0,56.4164,56.4238,56.2614,56.3647,34700.0
2005-02-22 09:40:00,76.33,76.61,76.25,76.25,25300.0,56.3573,56.5641,56.2983,56.2983,25300.0
2005-02-22 09:45:00,76.25,76.32,75.8,75.95,40900.0,56.2983,56.35,55.966,56.0768,40900.0
2005-02-22 09:50:00,75.9,76.01,75.87,75.87,40800.0,56.0399,56.1211,56.0177,56.0177,40800.0
2005-02-22 09:55:00,75.93,75.99,75.89,75.9,20200.0,56.062,56.1063,56.0325,56.0399,20200.0
2005-02-22 10:00:00,75.86,75.91,75.81,75.87,35400.0,56.0103,56.0472,55.9734,56.0177,35400.0
2005-02-22 10:05:00,75.87,75.98,75.82,75.97,34300.0,56.0177,56.0989,55.9808,56.0915,34300.0
2005-02-22 10:10:00,75.93,75.95,75.89,75.92,34200.0,56.062,56.0768,56.0325,56.0546,34200.0
2005-02-22 10:15:00,75.92,76.11,75.92,76.1,49600.0,56.0546,56.1949,56.0546,56.1875,49600.0
2005-02-22 10:20:00,76.08,76.15,76.02,76.15,23300.0,56.1728,56.2244,56.1285,56.2244,23300.0
2005-02-22 10:25:00,76.17,76.82,76.16,76.65,68700.0,56.2392,56.7191,56.2318,56.5936,68700.0
2005-02-22 10:30:00,76.7,76.91,76.6,76.87,39100.0,56.6305,56.7856,56.5567,56.7561,39100.0
2005-02-22 10:35:00,76.87,77.1,76.82,76.98,35700.0,56.7561,56.9259,56.7191,56.8373,35700.0
2005-02-22 10:40:00,76.96,76.98,76.87,76.88,9800.0,56.8225,56.8373,56.7561,56.7634,9800.0
2005-02-22 10:45:00,76.89,76.9,76.68,76.68,8400.0,56.7708,56.7782,56.6158,56.6158,8400.0
2005-02-22 10:50:00,76.63,76.68,76.52,76.52,16700.0,56.5788,56.6158,56.4976,56.4976,16700.0
2005-02-22 10:55:00,76.52,76.56,76.44,76.46,6700.0,56.4976,56.5272,56.4386,56.4533,6700.0
2005-02-22 11:00:00,76.46,76.62,76.25,76.33,63000.0,56.4533,56.5715,56.2983,56.3573,63000.0
2005-02-22 11:05:00,76.33,76.37,76.31,76.32,7900.0,56.3573,56.3869,56.3426,56.35,7900.0
2005-02-22 11:10:00,76.32,76.33,76.15,76.15,13400.0,56.35,56.3573,56.2244,56.2244,13400.0
2005-02-22 11:15:00,76.15,76.17,76.14,76.16,36500.0,56.2244,56.2392,56.2171,56.2318,36500.0
2005-02-22 11:20:00,76.17,76.17,76.14,76.14,15400.0,56.2392,56.2392,56.2171,56.2171,15400.0
2005-02-22 11:25:00,76.13,76.16,76.11,76.15,39200.0,56.2097,56.2318,56.1949,56.2244,39200.0
2005-02-22 11:30:00,76.14,76.15,76.13,76.14,10500.0,56.2171,56.2244,56.2097,56.2171,10500.0
2005-02-22 11:35:00,76.14,76.14,76.01,76.04,18300.0,56.2171,56.2171,56.1211,56.1432,18300.0
2005-02-22 11:40:00,76.04,76.15,76.03,76.06,18900.0,56.1432,56.2244,56.1358,56.158,18900.0
2005-02-22 11:45:00,76.07,76.08,76.04,76.06,17800.0,56.1654,56.1728,56.1432,56.158,17800.0
2005-02-22 11:50:00,76.05,76.08,75.97,75.97,17900.0,56.1506,56.1728,56.0915,56.0915,17900.0
2005-02-22 11:55:00,75.99,75.99,75.87,75.88,13300.0,56.1063,56.1063,56.0177,56.0251,13300.0
2005-02-22 12:00:00,75.87,75.87,75.65,75.65,45500.0,56.0177,56.0177,55.8553,55.8553,45500.0
2005-02-22 12:05:00,75.62,75.63,75.54,75.59,53300.0,55.8331,55.8405,55.7741,55.811,53300.0
2005-02-22 12:10:00,75.58,75.68,75.58,75.68,35300.0,55.8036,55.8774,55.8036,55.8774,35300.0
2005-02-22 12:15:00,75.68,75.68,75.6,75.6,22000.0,55.8774,55.8774,55.8184,55.8184,22000.0
2005-02-22 12:20:00,75.6,75.6,75.49,75.49,32400.0,55.8184,55.8184,55.7371,55.7371,32400.0
2005-02-22 12:25:00,75.45,75.45,75.31,75.45,30700.0,55.7076,55.7076,55.6042,55.7076,30700.0
2005-02-22 12:30:00,75.45,75.59,75.44,75.57,28200.0,55.7076,55.811,55.7002,55.7962,28200.0
2005-02-22 12:35:00,75.58,75.61,75.52,75.56,34500.0,55.8036,55.8257,55.7593,55.7888,34500.0
2005-02-22 12:40:00,75.56,75.6,75.5,75.6,27300.0,55.7888,55.8184,55.7445,55.8184,27300.0
2005-02-22 12:45:00,75.6,75.65,75.54,75.54,21200.0,55.8184,55.8553,55.7741,55.7741,21200.0
2005-02-22 12:50:00,75.54,75.55,75.45,75.45,3100.0,55.7741,55.7814,55.7076,55.7076,3100.0
2005-02-22 12:55:00,75.43,75.43,75.28,75.28,13900.0,55.6928,55.6928,55.5821,55.5821,13900.0
2005-02-22 13:00:00,75.27,75.28,75.1,75.14,31400.0,55.5747,55.5821,55.4492,55.4787,31400.0
2005-02-22 13:05:00,75.15,75.2,75.13,75.14,28100.0,55.4861,55.523,55.4713,55.4787,28100.0
2005-02-22 13:10:00,75.14,75.14,75.06,75.07,42600.0,55.4787,55.4787,55.4197,55.427,42600.0
2005-02-22 13:15:00,75.07,75.18,75.07,75.15,36800.0,55.427,55.5083,55.427,55.4861,36800.0
2005-02-22 13:20:00,75.15,75.16,75.12,75.13,21400.0,55.4861,55.4935,55.464,55.4713,21400.0
2005-02-22 13:25:00,75.13,75.14,75.1,75.13,25200.0,55.4713,55.4787,55.4492,55.4713,25200.0
2005-02-22 13:30:00,75.11,75.17,75.11,75.17,12000.0,55.4566,55.5009,55.4566,55.5009,12000.0
2005-02-22 13:35:00,75.15,75.17,75.06,75.08,29000.0,55.4861,55.5009,55.4197,55.4344,29000.0
2005-02-22 13:40:00,75.1,76.08,75.1,76.08,22300.0,55.4492,56.1728,55.4492,56.1728,22300.0
2005-02-22 13:45:00,75.17,75.18,75.15,75.15,8300.0,55.5009,55.5083,55.4861,55.4861,8300.0
2005-02-22 13:50:00,75.16,75.16,75.09,75.09,13700.0,55.4935,55.4935,55.4418,55.4418,13700.0
2005-02-22 13:55:00,75.09,75.09,75.02,75.03,17100.0,55.4418,55.4418,55.3901,55.3975,17100.0
2005-02-22 14:00:00,75.02,75.04,74.92,74.97,56800.0,55.3901,55.4049,55.3163,55.3532,56800.0
2005-02-22 14:05:00,74.98,75.0,74.95,74.98,23600.0,55.3606,55.3754,55.3384,55.3606,23600.0
2005-02-22 14:10:00,74.98,75.1,74.98,75.06,38600.0,55.3606,55.4492,55.3606,55.4197,38600.0
2005-02-22 14:15:00,75.07,75.15,75.03,75.03,29200.0,55.427,55.4861,55.3975,55.3975,29200.0
2005-02-22 14:20:00,75.07,75.11,74.9,74.94,19900.0,55.427,55.4566,55.3015,55.3311,19900.0
2005-02-22 14:25:00,74.95,74.97,74.9,74.97,11900.0,55.3384,55.3532,55.3015,55.3532,11900.0
2005-02-22 14:30:00,74.99,74.99,74.94,74.94,18300.0,55.368,55.368,55.3311,55.3311,18300.0
2005-02-22 14:35:00,74.93,74.94,74.85,74.85,14900.0,55.3237,55.3311,55.2646,55.2646,14900.0
2005-02-22 14:40:00,74.85,74.88,74.85,74.87,13600.0,55.2646,55.2868,55.2646,55.2794,13600.0
2005-02-22 14:45:00,74.87,74.89,74.85,74.87,22600.0,55.2794,55.2941,55.2646,55.2794,22600.0
2005-02-22 14:50:00,74.87,74.9,74.86,74.87,10300.0,55.2794,55.3015,55.272,55.2794,10300.0
2005-02-22 14:55:00,74.87,74.87,74.73,74.73,50200.0,55.2794,55.2794,55.176,55.176,50200.0
2005-02-22 15:00:00,74.73,74.75,74.66,74.68,138800.0,55.176,55.1908,55.1243,55.1391,138800.0
2005-02-22 15:05:00,74.68,74.85,74.67,74.83,24700.0,55.1391,55.2646,55.1317,55.2498,24700.0
2005-02-22 15:10:00,74.83,74.85,74.75,74.78,30200.0,55.2498,55.2646,55.1908,55.2129,30200.0
2005-02-22 15:15:00,74.79,74.88,74.76,74.8,20200.0,55.2203,55.2868,55.1982,55.2277,20200.0
2005-02-22 15:20:00,74.8,74.83,74.7,74.77,27900.0,55.2277,55.2498,55.1539,55.2055,27900.0
2005-02-22 15:25:00,74.77,74.79,74.74,74.74,18500.0,55.2055,55.2203,55.1834,55.1834,18500.0
2005-02-22 15:30:00,74.73,74.82,74.73,74.82,26500.0,55.176,55.2425,55.176,55.2425,26500.0
2005-02-22 15:35:00,74.83,74.83,74.76,74.78,50900.0,55.2498,55.2498,55.1982,55.2129,50900.0
2005-02-22 15:40:00,74.78,74.8,74.77,74.77,30200.0,55.2129,55.2277,55.2055,55.2055,30200.0
2005-02-22 15:45:00,74.78,74.78,74.63,74.65,52500.0,55.2129,55.2129,55.1022,55.1169,52500.0
2005-02-22 15:50:00,74.65,74.73,74.63,74.72,39800.0,55.1169,55.176,55.1022,55.1686,39800.0
2005-02-22 15:55:00,74.73,74.79,74.72,74.78,60900.0,55.176,55.2203,55.1686,55.2129,60900.0
2005-02-23 09:30:00,75.0,75.23,75.0,75.15,47400.0,55.3754,55.5452,55.3754,55.4861,47400.0
2005-02-23 09:35:00,75.06,75.16,74.92,74.92,41000.0,55.4197,55.4935,55.3163,55.3163,41000.0
2005-02-23 09:40:00,75.0,75.0,74.9,74.96,34200.0,55.3754,55.3754,55.3015,55.3458,34200.0
2005-02-23 09:45:00,74.96,74.96,74.82,74.85,40000.0,55.3458,55.3458,55.2425,55.2646,40000.0
2005-02-23 09:50:00,74.86,75.53,74.86,75.5,44600.0,55.272,55.7667,55.272,55.7445,44600.0
2005-02-23 09:55:00,75.5,75.5,75.07,75.11,113000.0,55.7445,55.7445,55.427,55.4566,113000.0
2005-02-23 10:00:00,75.11,75.25,75.1,75.1,73400.0,55.4566,55.5599,55.4492,55.4492,73400.0
2005-02-23 10:05:00,75.12,75.2,75.1,75.14,24500.0,55.464,55.523,55.4492,55.4787,24500.0
2005-02-23 10:10:00,75.13,75.15,75.08,75.09,16300.0,55.4713,55.4861,55.4344,55.4418,16300.0
2005-02-23 10:15:00,75.08,75.09,74.99,74.99,13300.0,55.4344,55.4418,55.368,55.368,13300.0
2005-02-23 10:20:00,74.99,75.02,74.9,74.94,15900.0,55.368,55.3901,55.3015,55.3311,15900.0
2005-02-23 10:25:00,74.95,75.0,74.95,74.98,12500.0,55.3384,55.3754,55.3384,55.3606,12500.0
2005-02-23 10:30:00,74.95,75.1,74.95,75.07,11200.0,55.3384,55.4492,55.3384,55.427,11200.0
2005-02-23 10:35:00,75.06,75.06,74.92,74.95,6100.0,55.4197,55.4197,55.3163,55.3384,6100.0
2005-02-23 10:40:00,74.95,75.1,74.95,75.1,10000.0,55.3384,55.4492,55.3384,55.4492,10000.0
2005-02-23 10:45:00,75.1,75.42,75.1,75.39,20800.0,55.4492,55.6855,55.4492,55.6633,20800.0
2005-02-23 10:50:00,75.39,75.43,75.33,75.35,21600.0,55.6633,55.6928,55.619,55.6338,21600.0
2005-02-23 10:55:00,75.4,75.59,75.35,75.51,61200.0,55.6707,55.811,55.6338,55.7519,61200.0
2005-02-23 11:00:00,75.53,75.55,75.42,75.44,36900.0,55.7667,55.7814,55.6855,55.7002,36900.0
2005-02-23 11:05:00,75.44,75.49,75.43,75.48,21900.0,55.7002,55.7371,55.6928,55.7298,21900.0
2005-02-23 11:10:00,75.47,75.7,75.45,75.69,14500.0,55.7224,55.8922,55.7076,55.8848,14500.0
2005-02-23 11:15:00,75.69,75.95,75.69,75.95,26500.0,55.8848,56.0768,55.8848,56.0768,26500.0
2005-02-23 11:20:00,76.05,76.18,76.0,76.17,42700.0,56.1506,56.2466,56.1137,56.2392,42700.0
2005-02-23 11:25:00,76.17,76.29,76.17,76.26,52000.0,56.2392,56.3278,56.2392,56.3057,52000.0
2005-02-23 11:30:00,76.26,76.45,76.26,76.3,101800.0,56.3057,56.4459,56.3057,56.3352,101800.0
2005-02-23 11:35:00,76.28,76.29,76.08,76.09,16500.0,56.3204,56.3278,56.1728,56.1801,16500.0
2005-02-23 11:40:00,76.13,76.13,76.05,76.05,21500.0,56.2097,56.2097,56.1506,56.1506,21500.0
2005-02-23 11:45:00,76.02,76.02,75.85,75.95,76100.0,56.1285,56.1285,56.0029,56.0768,76100.0
2005-02-23 11:50:00,75.93,75.93,75.89,75.9,62900.0,56.062,56.062,56.0325,56.0399,62900.0
2005-02-23 11:55:00,75.91,75.91,75.86,75.87,22500.0,56.0472,56.0472,56.0103,56.0177,22500.0
2005-02-23 12:00:00,75.86,75.87,75.75,75.75,22700.0,56.0103,56.0177,55.9291,55.9291,22700.0
2005-02-23 12:05:00,75.76,75.78,75.65,75.66,15900.0,55.9365,55.9513,55.8553,55.8627,15900.0
2005-02-23 12:10:00,75.66,75.7,75.61,75.64,36200.0,55.8627,55.8922,55.8257,55.8479,36200.0
2005-02-23 12:15:00,75.62,75.63,75.53,75.57,23100.0,55.8331,55.8405,55.7667,55.7962,23100.0
2005-02-23 12:20:00,75.53,75.62,75.53,75.57,22200.0,55.7667,55.8331,55.7667,55.7962,22200.0
2005-02-23 12:25:00,75.55,75.58,75.53,75.58,7200.0,55.7814,55.8036,55.7667,55.8036,7200.0
2005-02-23 12:30:00,75.58,75.6,75.56,75.56,7200.0,55.8036,55.8184,55.7888,55.7888,7200.0
2005-02-23 12:35:00,75.57,75.57,75.5,75.5,10300.0,55.7962,55.7962,55.7445,55.7445,10300.0
2005-02-23 12:40:00,75.5,75.5,75.43,75.43,5500.0,55.7445,55.7445,55.6928,55.6928,5500.0
2005-02-23 12:45:00,75.43,75.44,75.38,75.38,7000.0,55.6928,55.7002,55.6559,55.6559,7000.0
2005-02-23 12:50:00,75.38,75.38,75.35,75.35,6000.0,55.6559,55.6559,55.6338,55.6338,6000.0
2005-02-23 12:55:00,75.35,75.36,75.34,75.36,9100.0,55.6338,55.6412,55.6264,55.6412,9100.0
2005-02-23 13:00:00,75.36,75.37,75.33,75.34,11700.0,55.6412,55.6485,55.619,55.6264,11700.0
2005-02-23 13:05:00,75.35,75.36,75.3,75.3,8900.0,55.6338,55.6412,55.5969,55.5969,8900.0
2005-02-23 13:10:00,75.3,75.31,75.2,75.2,7000.0,55.5969,55.6042,55.523,55.523,7000.0
2005-02-23 13:15:00,75.2,75.25,75.1,75.2,18400.0,55.523,55.5599,55.4492,55.523,18400.0
2005-02-23 13:20:00,75.2,75.25,75.15,75.15,5100.0,55.523,55.5599,55.4861,55.4861,5100.0
2005-02-23 13:25:00,75.16,75.17,75.1,75.13,33000.0,55.4935,55.5009,55.4492,55.4713,33000.0
2005-02-23 13:30:00,75.12,75.12,75.04,75.1,21100.0,55.464,55.464,55.4049,55.4492,21100.0
2005-02-23 13:35:00,75.05,75.14,75.04,75.11,12000.0,55.4123,55.4787,55.4049,55.4566,12000.0
2005-02-23 13:40:00,75.12,75.12,74.75,74.76,33500.0,55.464,55.464,55.1908,55.1982,33500.0
2005-02-23 13:45:00,74.74,74.97,74.7,74.97,18700.0,55.1834,55.3532,55.1539,55.3532,18700.0
2005-02-23 13:50:00,74.99,75.08,74.91,74.94,8900.0,55.368,55.4344,55.3089,55.3311,8900.0
2005-02-23 13:55:00,74.94,74.97,74.93,74.93,11500.0,55.3311,55.3532,55.3237,55.3237,11500.0
2005-02-23 14:00:00,74.94,75.04,74.87,75.01,26000.0,55.3311,55.4049,55.2794,55.3827,26000.0
2005-02-23 14:05:00,75.0,75.16,74.97,75.1,16600.0,55.3754,55.4935,55.3532,55.4492,16600.0
2005-02-23 14:10:00,75.1,75.12,74.87,74.88,81700.0,55.4492,55.464,55.2794,55.2868,81700.0
2005-02-23 14:15:00,74.89,74.89,74.74,74.79,20600.0,55.2941,55.2941,55.1834,55.2203,20600.0
2005-02-23 14:20:00,74.82,74.95,74.82,74.92,16100.0,55.2425,55.3384,55.2425,55.3163,16100.0
2005-02-23 14:25:00,74.91,75.0,74.91,75.0,8600.0,55.3089,55.3754,55.3089,55.3754,8600.0
2005-02-23 14:30:00,75.08,75.17,75.03,75.17,15100.0,55.4344,55.5009,55.3975,55.5009,15100.0
2005-02-23 14:35:00,75.17,75.28,75.17,75.25,41900.0,55.5009,55.5821,55.5009,55.5599,41900.0
2005-02-23 14:40:00,75.25,75.26,75.18,75.18,18900.0,55.5599,55.5673,55.5083,55.5083,18900.0
2005-02-23 14:45:00,75.19,75.22,75.17,75.2,20300.0,55.5156,55.5378,55.5009,55.523,20300.0
2005-02-23 14:50:00,75.19,75.22,75.17,75.2,15000.0,55.5156,55.5378,55.5009,55.523,15000.0
2005-02-23 14:55:00,75.2,75.23,75.2,75.23,53700.0,55.523,55.5452,55.523,55.5452,53700.0
2005-02-23 15:00:00,75.23,75.24,75.11,75.11,38100.0,55.5452,55.5526,55.4566,55.4566,38100.0
2005-02-23 15:05:00,75.11,75.12,75.01,75.05,34300.0,55.4566,55.464,55.3827,55.4123,34300.0
2005-02-23 15:10:00,75.06,75.23,75.05,75.21,33200.0,55.4197,55.5452,55.4123,55.5304,33200.0
2005-02-23 15:15:00,75.23,75.29,75.22,75.24,13400.0,55.5452,55.5895,55.5378,55.5526,13400.0
2005-02-23 15:20:00,75.24,75.33,75.24,75.28,69800.0,55.5526,55.619,55.5526,55.5821,69800.0
2005-02-23 15:25:00,75.25,75.27,75.23,75.26,22800.0,55.5599,55.5747,55.5452,55.5673,22800.0
2005-02-23 15:30:00,75.26,75.37,75.26,75.37,32200.0,55.5673,55.6485,55.5673,55.6485,32200.0
2005-02-23 15:35:00,75.38,75.47,75.38,75.41,60900.0,55.6559,55.7224,55.6559,55.6781,60900.0
2005-02-23 15:40:00,75.4,75.4,75.32,75.36,34400.0,55.6707,55.6707,55.6116,55.6412,34400.0
2005-02-23 15:45:00,75.36,75.38,75.31,75.37,70900.0,55.6412,55.6559,55.6042,55.6485,70900.0
2005-02-23 15:50:00,75.38,75.56,75.38,75.56,64600.0,55.6559,55.7888,55.6559,55.7888,64600.0
2005-02-23 15:55:00,75.55,75.55,75.42,75.43,60200.0,55.7814,55.7814,55.6855,55.6928,60200.0
2005-02-24 09:30:00,75.2,75.25,74.96,75.0,44000.0,55.523,55.5599,55.3458,55.3754,44000.0
2005-02-24 09:35:00,75.0,75.4,75.0,75.39,25300.0,55.3754,55.6707,55.3754,55.6633,25300.0
2005-02-24 09:40:00,75.4,75.48,75.25,75.3,22600.0,55.6707,55.7298,55.5599,55.5969,22600.0
2005-02-24 09:45:00,75.3,75.35,75.2,75.33,85500.0,55.5969,55.6338,55.523,55.619,85500.0
2005-02-24 09:50:00,75.37,75.5,75.37,75.43,18100.0,55.6485,55.7445,55.6485,55.6928,18100.0
2005-02-24 09:55:00,75.42,75.42,75.1,75.1,22400.0,55.6855,55.6855,55.4492,55.4492,22400.0
2005-02-24 10:00:00,75.09,75.3,75.06,75.22,27600.0,55.4418,55.5969,55.4197,55.5378,27600.0
2005-02-24 10:05:00,75.23,75.29,75.21,75.27,11300.0,55.5452,55.5895,55.5304,55.5747,11300.0
2005-02-24 10:10:00,75.27,75.35,75.25,75.31,20300.0,55.5747,55.6338,55.5599,55.6042,20300.0
2005-02-24 10:15:00,75.31,75.43,75.3,75.33,22000.0,55.6042,55.6928,55.5969,55.619,22000.0
2005-02-24 10:20:00,75.34,75.44,75.34,75.42,5900.0,55.6264,55.7002,55.6264,55.6855,5900.0
2005-02-24 10:25:00,75.42,75.42,75.38,75.38,4000.0,55.6855,55.6855,55.6559,55.6559,4000.0
2005-02-24 10:30:00,75.36,75.77,75.36,75.77,84200.0,55.6412,55.9439,55.6412,55.9439,84200.0
2005-02-24 10:35:00,75.76,75.8,75.68,75.69,11200.0,55.9365,55.966,55.8774,55.8848,11200.0
2005-02-24 10:40:00,75.67,75.67,75.47,75.48,7800.0,55.87,55.87,55.7224,55.7298,7800.0
2005-02-24 10:45:00,75.48,75.48,75.38,75.38,7800.0,55.7298,55.7298,55.6559,55.6559,7800.0
2005-02-24 10:50:00,75.38,75.55,75.38,75.55,17300.0,55.6559,55.7814,55.6559,55.7814,17300.0
2005-02-24 10:55:00,75.56,75.62,75.4,75.41,11800.0,55.7888,55.8331,55.6707,55.6781,11800.0
2005-02-24 11:00:00,75.41,75.47,75.4,75.44,10900.0,55.6781,55.7224,55.6707,55.7002,10900.0
2005-02-24 11:05:00,75.43,75.45,75.37,75.38,8700.0,55.6928,55.7076,55.6485,55.6559,8700.0
2005-02-24 11:10:00,75.37,75.37,75.3,75.3,4300.0,55.6485,55.6485,55.5969,55.5969,4300.0
2005-02-24 11:15:00,75.33,75.44,75.31,75.4,15100.0,55.619,55.7002,55.6042,55.6707,15100.0
2005-02-24 11:20:00,75.39,75.43,75.38,75.39,10500.0,55.6633,55.6928,55.6559,55.6633,10500.0
2005-02-24 11:25:00,75.4,75.46,75.4,75.46,14100.0,55.6707,55.715,55.6707,55.715,14100.0
2005-02-24 11:30:00,75.41,75.42,75.25,75.25,9700.0,55.6781,55.6855,55.5599,55.5599,9700.0
2005-02-24 11:35:00,75.22,75.24,75.12,75.16,8600.0,55.5378,55.5526,55.464,55.4935,8600.0
2005-02-24 11:40:00,75.16,75.26,75.16,75.26,24100.0,55.4935,55.5673,55.4935,55.5673,24100.0
2005-02-24 11:45:00,75.23,75.3,75.23,75.23,12200.0,55.5452,55.5969,55.5452,55.5452,12200.0
2005-02-24 11:50:00,75.24,75.26,75.22,75.26,5200.0,55.5526,55.5673,55.5378,55.5673,5200.0
2005-02-24 11:55:00,75.25,75.25,75.19,75.2,18300.0,55.5599,55.5599,55.5156,55.523,18300.0
2005-02-24 12:00:00,75.22,75.22,75.15,75.18,8900.0,55.5378,55.5378,55.4861,55.5083,8900.0
2005-02-24 12:05:00,75.16,75.25,75.16,75.19,15400.0,55.4935,55.5599,55.4935,55.5156,15400.0
2005-02-24 12:10:00,75.2,75.25,75.18,75.18,17000.0,55.523,55.5599,55.5083,55.5083,17000.0
2005-02-24 12:15:00,75.19,75.2,75.16,75.16,21600.0,55.5156,55.523,55.4935,55.4935,21600.0
2005-02-24 12:20:00,75.14,75.25,75.14,75.19,14300.0,55.4787,55.5599,55.4787,55.5156,14300.0
2005-02-24 12:25:00,75.19,75.19,75.19,75.19,2200.0,55.5156,55.5156,55.5156,55.5156,2200.0
2005-02-24 12:30:00,75.17,75.17,75.16,75.16,900.0,55.5009,55.5009,55.4935,55.4935,900.0
2005-02-24 12:35:00,75.17,75.17,75.15,75.16,8500.0,55.5009,55.5009,55.4861,55.4935,8500.0
2005-02-24 12:40:00,75.15,75.16,75.15,75.16,21200.0,55.4861,55.4935,55.4861,55.4935,21200.0
2005-02-24 12:45:00,75.17,75.28,75.17,75.19,11100.0,55.5009,55.5821,55.5009,55.5156,11100.0
2005-02-24 12:50:00,75.18,75.19,75.16,75.19,3300.0,55.5083,55.5156,55.4935,55.5156,3300.0
2005-02-24 12:55:00,75.2,75.2,75.16,75.16,4100.0,55.523,55.523,55.4935,55.4935,4100.0
2005-02-24 13:00:00,75.16,75.19,75.16,75.18,2600.0,55.4935,55.5156,55.4935,55.5083,2600.0
2005-02-24 13:05:00,75.19,75.21,75.12,75.12,18000.0,55.5156,55.5304,55.464,55.464,18000.0
2005-02-24 13:10:00,75.13,75.19,75.13,75.19,16700.0,55.4713,55.5156,55.4713,55.5156,16700.0
2005-02-24 13:15:00,75.18,75.19,75.16,75.18,35300.0,55.5083,55.5156,55.4935,55.5083,35300.0
2005-02-24 13:20:00,75.19,75.23,75.19,75.23,27000.0,55.5156,55.5452,55.5156,55.5452,27000.0
2005-02-24 13:25:00,75.23,75.24,75.2,75.2,2300.0,55.5452,55.5526,55.523,55.523,2300.0
2005-02-24 13:30:00,75.21,75.24,75.21,75.24,8000.0,55.5304,55.5526,55.5304,55.5526,8000.0
2005-02-24 13:35:00,75.23,75.39,75.23,75.35,15400.0,55.5452,55.6633,55.5452,55.6338,15400.0
2005-02-24 13:40:00,75.34,75.36,75.3,75.31,3300.0,55.6264,55.6412,55.5969,55.6042,3300.0
2005-02-24 13:45:00,75.32,75.37,75.32,75.35,2400.0,55.6116,55.6485,55.6116,55.6338,2400.0
2005-02-24 13:50:00,75.38,75.51,75.38,75.44,4600.0,55.6559,55.7519,55.6559,55.7002,4600.0
2005-02-24 13:55:00,75.45,75.45,75.4,75.41,6100.0,55.7076,55.7076,55.6707,55.6781,6100.0
2005-02-24 14:00:00,75.41,75.51,75.4,75.5,4700.0,55.6781,55.7519,55.6707,55.7445,4700.0
2005-02-24 14:05:00,75.51,75.57,75.5,75.57,9900.0,55.7519,55.7962,55.7445,55.7962,9900.0
2005-02-24 14:10:00,75.59,75.84,75.59,75.73,25500.0,55.811,55.9956,55.811,55.9143,25500.0
2005-02-24 14:15:00,75.66,75.8,75.66,75.79,19800.0,55.8627,55.966,55.8627,55.9586,19800.0
2005-02-24 14:20:00,75.78,75.81,75.72,75.8,15500.0,55.9513,55.9734,55.907,55.966,15500.0
2005-02-24 14:25:00,75.81,75.86,75.79,75.83,13100.0,55.9734,56.0103,55.9586,55.9882,13100.0
2005-02-24 14:30:00,75.84,75.92,75.82,75.86,10300.0,55.9956,56.0546,55.9808,56.0103,10300.0
2005-02-24 14:35:00,75.85,75.85,75.71,75.73,17300.0,56.0029,56.0029,55.8996,55.9143,17300.0
2005-02-24 14:40:00,75.75,75.79,75.73,75.78,12300.0,55.9291,55.9586,55.9143,55.9513,12300.0
2005-02-24 14:45:00,75.78,75.8,75.75,75.8,4600.0,55.9513,55.966,55.9291,55.966,4600.0
2005-02-24 14:50:00,75.8,75.85,75.77,75.85,8400.0,55.966,56.0029,55.9439,56.0029,8400.0
2005-02-24 14:55:00,75.83,75.92,75.7,75.92,5900.0,55.9882,56.0546,55.8922,56.0546,5900.0
2005-02-24 15:00:00,75.92,75.95,75.86,75.92,20100.0,56.0546,56.0768,56.0103,56.0546,20100.0
2005-02-24 15:05:00,75.92,76.0,75.77,75.78,13800.0,56.0546,56.1137,55.9439,55.9513,13800.0
2005-02-24 15:10:00,75.78,75.85,75.76,75.82,7900.0,55.9513,56.0029,55.9365,55.9808,7900.0
2005-02-24 15:15:00,75.84,75.9,75.84,75.87,7800.0,55.9956,56.0399,55.9956,56.0177,7800.0
2005-02-24 15:20:00,75.88,75.97,75.87,75.97,12100.0,56.0251,56.0915,56.0177,56.0915,12100.0
2005-02-24 15:25:00,75.96,75.96,75.92,75.94,7600.0,56.0842,56.0842,56.0546,56.0694,7600.0
2005-02-24 15:30:00,75.94,75.94,75.85,75.87,9400.0,56.0694,56.0694,56.0029,56.0177,9400.0
2005-02-24 15:35:00,75.87,76.05,75.87,75.99,20900.0,56.0177,56.1506,56.0177,56.1063,20900.0
2005-02-24 15:40:00,75.99,75.99,75.95,75.99,16900.0,56.1063,56.1063,56.0768,56.1063,16900.0
2005-02-24 15:45:00,75.98,76.02,75.96,76.0,31000.0,56.0989,56.1285,56.0842,56.1137,31000.0
2005-02-24 15:50:00,76.0,76.01,75.91,76.0,46900.0,56.1137,56.1211,56.0472,56.1137,46900.0
2005-02-24 15:55:00,76.0,76.0,75.95,75.97,32600.0,56.1137,56.1137,56.0768,56.0915,32600.0
2005-02-25 09:30:00,75.69,75.71,75.6,75.6,29600.0,55.8848,55.8996,55.8184,55.8184,29600.0
2005-02-25 09:35:00,75.7,75.93,75.69,75.9,12200.0,55.8922,56.062,55.8848,56.0399,12200.0
2005-02-25 09:40:00,75.91,76.1,75.9,76.02,34400.0,56.0472,56.1875,56.0399,56.1285,34400.0
2005-02-25 09:45:00,76.03,76.23,76.02,76.16,17700.0,56.1358,56.2835,56.1285,56.2318,17700.0
2005-02-25 09:50:00,76.11,76.2,76.09,76.11,18000.0,56.1949,56.2614,56.1801,56.1949,18000.0
2005-02-25 09:55:00,76.11,76.11,76.0,76.03,14100.0,56.1949,56.1949,56.1137,56.1358,14100.0
2005-02-25 10:00:00,76.03,76.04,75.95,76.04,11300.0,56.1358,56.1432,56.0768,56.1432,11300.0
2005-02-25 10:05:00,76.01,76.1,76.01,76.08,3100.0,56.1211,56.1875,56.1211,56.1728,3100.0
2005-02-25 10:10:00,76.07,76.25,76.05,76.17,22500.0,56.1654,56.2983,56.1506,56.2392,22500.0
2005-02-25 10:15:00,76.21,76.3,76.15,76.25,15600.0,56.2687,56.3352,56.2244,56.2983,15600.0
2005-02-25 10:20:00,76.27,76.37,76.25,76.37,14500.0,56.313,56.3869,56.2983,56.3869,14500.0
2005-02-25 10:25:00,76.35,76.39,76.29,76.37,16100.0,56.3721,56.4016,56.3278,56.3869,16100.0
2005-02-25 10:30:00,76.38,76.38,76.32,76.33,17800.0,56.3943,56.3943,56.35,56.3573,17800.0
2005-02-25 10:35:00,76.35,76.37,76.28,76.3,8100.0,56.3721,56.3869,56.3204,56.3352,8100.0
2005-02-25 10:40:00,76.27,76.27,76.21,76.25,9500.0,56.313,56.313,56.2687,56.2983,9500.0
2005-02-25 10:45:00,76.25,76.25,76.18,76.18,5300.0,56.2983,56.2983,56.2466,56.2466,5300.0
2005-02-25 10:50:00,76.19,76.19,76.13,76.16,1800.0,56.254,56.254,56.2097,56.2318,1800.0
2005-02-25 10:55:00,76.17,76.36,76.15,76.35,10800.0,56.2392,56.3795,56.2244,56.3721,10800.0
2005-02-25 11:00:00,76.38,76.5,76.36,76.44,18200.0,56.3943,56.4829,56.3795,56.4386,18200.0
2005-02-25 11:05:00,76.44,76.55,76.41,76.51,9700.0,56.4386,56.5198,56.4164,56.4902,9700.0
2005-02-25 11:10:00,76.51,76.77,76.5,76.64,13100.0,56.4902,56.6822,56.4829,56.5862,13100.0
2005-02-25 11:15:00,76.64,76.64,76.6,76.6,8900.0,56.5862,56.5862,56.5567,56.5567,8900.0
2005-02-25 11:20:00,76.6,76.6,76.55,76.55,63500.0,56.5567,56.5567,56.5198,56.5198,63500.0
2005-02-25 11:25:00,76.56,76.56,76.54,76.54,9700.0,56.5272,56.5272,56.5124,56.5124,9700.0
2005-02-25 11:30:00,76.54,76.55,76.53,76.54,5400.0,56.5124,56.5198,56.505,56.5124,5400.0
2005-02-25 11:35:00,76.51,76.54,76.47,76.51,5100.0,56.4902,56.5124,56.4607,56.4902,5100.0
2005-02-25 11:40:00,76.48,76.56,76.41,76.55,8800.0,56.4681,56.5272,56.4164,56.5198,8800.0
2005-02-25 11:45:00,76.55,76.56,76.5,76.52,3000.0,56.5198,56.5272,56.4829,56.4976,3000.0
2005-02-25 11:50:00,76.52,76.6,76.52,76.56,40900.0,56.4976,56.5567,56.4976,56.5272,40900.0
2005-02-25 11:55:00,76.56,76.72,76.56,76.67,15800.0,56.5272,56.6453,56.5272,56.6084,15800.0
2005-02-25 12:00:00,76.68,76.87,76.67,76.86,11300.0,56.6158,56.7561,56.6084,56.7487,11300.0
2005-02-25 12:05:00,76.87,76.95,76.76,76.76,18400.0,56.7561,56.8151,56.6748,56.6748,18400.0
2005-02-25 12:10:00,76.76,76.76,76.66,76.68,10400.0,56.6748,56.6748,56.601,56.6158,10400.0
2005-02-25 12:15:00,76.68,76.7,76.63,76.63,5300.0,56.6158,56.6305,56.5788,56.5788,5300.0
2005-02-25 12:20:00,76.62,76.66,76.61,76.65,7100.0,56.5715,56.601,56.5641,56.5936,7100.0
2005-02-25 12:25:00,76.63,76.72,76.6,76.72,9400.0,56.5788,56.6453,56.5567,56.6453,9400.0
2005-02-25 12:30:00,76.72,76.8,76.72,76.77,4800.0,56.6453,56.7044,56.6453,56.6822,4800.0
2005-02-25 12:35:00,76.77,76.85,76.77,76.85,17400.0,56.6822,56.7413,56.6822,56.7413,17400.0
2005-02-25 12:40:00,76.88,76.89,76.83,76.87,13800.0,56.7634,56.7708,56.7265,56.7561,13800.0
2005-02-25 12:45:00,76.86,76.9,76.83,76.9,13900.0,56.7487,56.7782,56.7265,56.7782,13900.0
2005-02-25 12:50:00,76.87,76.9,76.86,76.87,12500.0,56.7561,56.7782,56.7487,56.7561,12500.0
2005-02-25 12:55:00,76.87,76.89,76.85,76.85,22600.0,56.7561,56.7708,56.7413,56.7413,22600.0
2005-02-25 13:00:00,76.85,76.87,76.85,76.85,8200.0,56.7413,56.7561,56.7413,56.7413,8200.0
2005-02-25 13:05:00,76.85,76.9,76.83,76.86,7200.0,56.7413,56.7782,56.7265,56.7487,7200.0
2005-02-25 13:10:00,76.85,76.86,76.79,76.86,7800.0,56.7413,56.7487,56.697,56.7487,7800.0
2005-02-25 13:15:00,76.85,76.87,76.83,76.86,9300.0,56.7413,56.7561,56.7265,56.7487,9300.0
2005-02-25 13:20:00,76.85,76.89,76.84,76.84,8400.0,56.7413,56.7708,56.7339,56.7339,8400.0
2005-02-25 13:25:00,76.85,76.89,76.83,76.84,17300.0,56.7413,56.7708,56.7265,56.7339,17300.0
2005-02-25 13:30:00,76.84,76.9,76.83,76.87,17600.0,56.7339,56.7782,56.7265,56.7561,17600.0
2005-02-25 13:35:00,76.87,76.93,76.87,76.9,8800.0,56.7561,56.8004,56.7561,56.7782,8800.0
2005-02-25 13:40:00,76.89,77.0,76.89,76.96,11200.0,56.7708,56.852,56.7708,56.8225,11200.0
2005-02-25 13:45:00,76.96,77.0,76.96,77.0,8000.0,56.8225,56.852,56.8225,56.852,8000.0
2005-02-25 13:50:00,77.0,77.0,76.95,76.96,34300.0,56.852,56.852,56.8151,56.8225,34300.0
2005-02-25 13:55:00,76.96,76.98,76.94,76.98,7200.0,56.8225,56.8373,56.8077,56.8373,7200.0
2005-02-25 14:00:00,76.99,77.03,76.97,77.03,18000.0,56.8447,56.8742,56.8299,56.8742,18000.0
2005-02-25 14:05:00,77.05,77.2,77.05,77.15,22600.0,56.889,56.9997,56.889,56.9628,22600.0
2005-02-25 14:10:00,77.15,77.27,77.14,77.26,23100.0,56.9628,57.0514,56.9554,57.044,23100.0
2005-02-25 14:15:00,77.33,77.37,77.25,77.31,20300.0,57.0957,57.1252,57.0366,57.0809,20300.0
2005-02-25 14:20:00,77.32,77.48,77.32,77.43,15300.0,57.0883,57.2064,57.0883,57.1695,15300.0
2005-02-25 14:25:00,77.46,77.48,77.42,77.48,22900.0,57.1917,57.2064,57.1621,57.2064,22900.0
2005-02-25 14:30:00,77.48,77.49,77.45,77.47,9800.0,57.2064,57.2138,57.1843,57.1991,9800.0
2005-02-25 14:35:00,77.47,77.52,77.42,77.42,31500.0,57.1991,57.236,57.1621,57.1621,31500.0
2005-02-25 14:40:00,77.43,77.43,77.16,77.16,16100.0,57.1695,57.1695,56.9702,56.9702,16100.0
2005-02-25 14:45:00,77.17,77.23,77.15,77.21,10000.0,56.9776,57.0219,56.9628,57.0071,10000.0
2005-02-25 14:50:00,77.22,77.22,77.19,77.19,17800.0,57.0145,57.0145,56.9923,56.9923,17800.0
2005-02-25 14:55:00,77.19,77.23,77.16,77.23,24000.0,56.9923,57.0219,56.9702,57.0219,24000.0
2005-02-25 15:00:00,77.23,77.25,77.21,77.21,15100.0,57.0219,57.0366,57.0071,57.0071,15100.0
2005-02-25 15:05:00,77.22,77.34,77.21,77.28,39100.0,57.0145,57.1031,57.0071,57.0588,39100.0
2005-02-25 15:10:00,77.3,77.31,77.25,77.31,5200.0,57.0735,57.0809,57.0366,57.0809,5200.0
2005-02-25 15:15:00,77.29,77.32,77.25,77.3,9300.0,57.0662,57.0883,57.0366,57.0735,9300.0
2005-02-25 15:20:00,77.3,77.3,77.23,77.29,20700.0,57.0735,57.0735,57.0219,57.0662,20700.0
2005-02-25 15:25:00,77.29,77.37,77.29,77.32,30200.0,57.0662,57.1252,57.0662,57.0883,30200.0
2005-02-25 15:30:00,77.33,77.44,77.3,77.42,30600.0,57.0957,57.1769,57.0735,57.1621,30600.0
2005-02-25 15:35:00,77.41,77.41,77.33,77.35,11700.0,57.1548,57.1548,57.0957,57.1105,11700.0
2005-02-25 15:40:00,77.35,77.53,77.35,77.53,24800.0,57.1105,57.2434,57.1105,57.2434,24800.0
2005-02-25 15:45:00,77.5,77.54,77.49,77.53,26700.0,57.2212,57.2507,57.2138,57.2434,26700.0
2005-02-25 15:50:00,77.52,77.55,77.45,77.45,31800.0,57.236,57.2581,57.1843,57.1843,31800.0
2005-02-25 15:55:00,77.45,77.46,77.34,77.35,55000.0,57.1843,57.1917,57.1031,57.1105,55000.0
2005-02-28 09:30:00,77.25,77.25,77.2,77.21,22600.0,57.0366,57.0366,56.9997,57.0071,22600.0
2005-02-28 09:35:00,77.21,77.29,77.16,77.18,7400.0,57.0071,57.0662,56.9702,56.9849,7400.0
2005-02-28 09:40:00,77.17,77.19,77.0,77.15,33700.0,56.9776,56.9923,56.852,56.9628,33700.0
2005-02-28 09:45:00,77.15,77.3,77.1,77.15,32800.0,56.9628,57.0735,56.9259,56.9628,32800.0
2005-02-28 09:50:00,77.1,77.1,76.9,76.93,42300.0,56.9259,56.9259,56.7782,56.8004,42300.0
2005-02-28 09:55:00,76.92,76.93,76.8,76.83,29300.0,56.793,56.8004,56.7044,56.7265,29300.0
2005-02-28 10:00:00,76.83,76.93,76.75,76.8,41800.0,56.7265,56.8004,56.6675,56.7044,41800.0
2005-02-28 10:05:00,76.8,76.93,76.8,76.83,20400.0,56.7044,56.8004,56.7044,56.7265,20400.0
2005-02-28 10:10:00,76.81,76.87,76.73,76.76,30100.0,56.7118,56.7561,56.6527,56.6748,30100.0
2005-02-28 10:15:00,76.76,76.83,76.72,76.82,22200.0,56.6748,56.7265,56.6453,56.7191,22200.0
2005-02-28 10:20:00,76.81,76.9,76.8,76.9,15700.0,56.7118,56.7782,56.7044,56.7782,15700.0
2005-02-28 10:25:00,76.89,76.97,76.88,76.97,36800.0,56.7708,56.8299,56.7634,56.8299,36800.0
2005-02-28 10:30:00,76.91,76.95,76.89,76.89,24000.0,56.7856,56.8151,56.7708,56.7708,24000.0
2005-02-28 10:35:00,76.89,76.9,76.83,76.88,15900.0,56.7708,56.7782,56.7265,56.7634,15900.0
2005-02-28 10:40:00,76.89,76.89,76.8,76.81,18200.0,56.7708,56.7708,56.7044,56.7118,18200.0
2005-02-28 10:45:00,76.81,76.93,76.81,76.86,26800.0,56.7118,56.8004,56.7118,56.7487,26800.0
2005-02-28 10:50:00,76.85,76.89,76.83,76.85,12400.0,56.7413,56.7708,56.7265,56.7413,12400.0
2005-02-28 10:55:00,76.85,76.88,76.8,76.81,12000.0,56.7413,56.7634,56.7044,56.7118,12000.0
2005-02-28 11:00:00,76.82,76.85,76.81,76.82,14300.0,56.7191,56.7413,56.7118,56.7191,14300.0
2005-02-28 11:05:00,76.81,76.82,76.76,76.78,12100.0,56.7118,56.7191,56.6748,56.6896,12100.0
2005-02-28 11:10:00,76.78,76.78,76.71,76.74,28800.0,56.6896,56.6896,56.6379,56.6601,28800.0
2005-02-28 11:15:00,76.75,76.75,76.7,76.73,18000.0,56.6675,56.6675,56.6305,56.6527,18000.0
2005-02-28 11:20:00,76.72,76.72,76.6,76.7,17800.0,56.6453,56.6453,56.5567,56.6305,17800.0
2005-02-28 11:25:00,76.67,76.7,76.62,76.7,18300.0,56.6084,56.6305,56.5715,56.6305,18300.0
2005-02-28 11:30:00,76.71,76.83,76.71,76.75,21800.0,56.6379,56.7265,56.6379,56.6675,21800.0
2005-02-28 11:35:00,76.75,76.77,76.74,76.77,7400.0,56.6675,56.6822,56.6601,56.6822,7400.0
2005-02-28 11:40:00,76.78,76.81,76.76,76.77,10000.0,56.6896,56.7118,56.6748,56.6822,10000.0
2005-02-28 11:45:00,76.76,76.77,76.68,76.68,19300.0,56.6748,56.6822,56.6158,56.6158,19300.0
2005-02-28 11:50:00,76.7,76.76,76.65,76.76,11800.0,56.6305,56.6748,56.5936,56.6748,11800.0
2005-02-28 11:55:00,76.79,76.79,76.7,76.71,15700.0,56.697,56.697,56.6305,56.6379,15700.0
2005-02-28 12:00:00,76.68,76.69,76.6,76.6,10800.0,56.6158,56.6231,56.5567,56.5567,10800.0
2005-02-28 12:05:00,76.61,76.68,76.6,76.66,28200.0,56.5641,56.6158,56.5567,56.601,28200.0
2005-02-28 12:10:00,76.66,76.67,76.64,76.64,5100.0,56.601,56.6084,56.5862,56.5862,5100.0
2005-02-28 12:15:00,76.63,76.64,76.59,76.59,6100.0,56.5788,56.5862,56.5493,56.5493,6100.0
2005-02-28 12:20:00,76.6,76.6,76.5,76.5,16500.0,56.5567,56.5567,56.4829,56.4829,16500.0
2005-02-28 12:25:00,76.5,76.52,76.46,76.48,32400.0,56.4829,56.4976,56.4533,56.4681,32400.0
2005-02-28 12:30:00,76.47,76.57,76.46,76.55,9700.0,56.4607,56.5345,56.4533,56.5198,9700.0
2005-02-28 12:35:00,76.57,76.57,76.5,76.52,4800.0,56.5345,56.5345,56.4829,56.4976,4800.0
2005-02-28 12:40:00,76.53,76.59,76.53,76.57,9500.0,56.505,56.5493,56.505,56.5345,9500.0
2005-02-28 12:45:00,76.56,76.6,76.56,76.6,7800.0,56.5272,56.5567,56.5272,56.5567,7800.0
2005-02-28 12:50:00,76.6,76.6,76.5,76.58,10900.0,56.5567,56.5567,56.4829,56.5419,10900.0
2005-02-28 12:55:00,76.57,76.59,76.56,76.59,4300.0,56.5345,56.5493,56.5272,56.5493,4300.0
2005-02-28 13:00:00,76.59,76.63,76.59,76.61,5300.0,56.5493,56.5788,56.5493,56.5641,5300.0
2005-02-28 13:05:00,76.61,76.63,76.6,76.63,11200.0,56.5641,56.5788,56.5567,56.5788,11200.0
2005-02-28 13:10:00,76.62,76.65,76.62,76.64,9700.0,56.5715,56.5936,56.5715,56.5862,9700.0
2005-02-28 13:15:00,76.65,76.73,76.65,76.71,50200.0,56.5936,56.6527,56.5936,56.6379,50200.0
2005-02-28 13:20:00,76.71,76.75,76.69,76.7,32200.0,56.6379,56.6675,56.6231,56.6305,32200.0
2005-02-28 13:25:00,76.72,76.72,76.68,76.69,16100.0,56.6453,56.6453,56.6158,56.6231,16100.0
2005-02-28 13:30:00,76.69,76.69,76.65,76.65,11400.0,56.6231,56.6231,56.5936,56.5936,11400.0
2005-02-28 13:35:00,76.65,76.69,76.64,76.69,43500.0,56.5936,56.6231,56.5862,56.6231,43500.0
2005-02-28 13:40:00,76.69,76.8,76.69,76.77,31400.0,56.6231,56.7044,56.6231,56.6822,31400.0
2005-02-28 13:45:00,76.75,76.83,76.75,76.77,13900.0,56.6675,56.7265,56.6675,56.6822,13900.0
2005-02-28 13:50:00,76.77,76.77,76.65,76.71,17500.0,56.6822,56.6822,56.5936,56.6379,17500.0
2005-02-28 13:55:00,76.67,76.74,76.66,76.66,14900.0,56.6084,56.6601,56.601,56.601,14900.0
2005-02-28 14:00:00,76.66,76.66,76.59,76.6,36400.0,56.601,56.601,56.5493,56.5567,36400.0
2005-02-28 14:05:00,76.59,76.63,76.55,76.57,18200.0,56.5493,56.5788,56.5198,56.5345,18200.0
2005-02-28 14:10:00,76.57,76.6,76.55,76.55,29800.0,56.5345,56.5567,56.5198,56.5198,29800.0
2005-02-28 14:15:00,76.56,76.59,76.56,76.57,5900.0,56.5272,56.5493,56.5272,56.5345,5900.0
2005-02-28 14:20:00,76.59,76.66,76.59,76.64,4700.0,56.5493,56.601,56.5493,56.5862,4700.0
2005-02-28 14:25:00,76.64,76.66,76.59,76.59,6600.0,56.5862,56.601,56.5493,56.5493,6600.0
2005-02-28 14:30:00,76.57,76.67,76.56,76.63,3500.0,56.5345,56.6084,56.5272,56.5788,3500.0
2005-02-28 14:35:00,76.63,76.63,76.61,76.62,6900.0,56.5788,56.5788,56.5641,56.5715,6900.0
2005-02-28 14:40:00,76.65,76.88,76.65,76.85,16300.0,56.5936,56.7634,56.5936,56.7413,16300.0
2005-02-28 14:45:00,76.85,76.85,76.79,76.79,10100.0,56.7413,56.7413,56.697,56.697,10100.0
2005-02-28 14:50:00,76.81,76.81,76.7,76.75,21300.0,56.7118,56.7118,56.6305,56.6675,21300.0
2005-02-28 14:55:00,76.75,76.85,76.73,76.85,12900.0,56.6675,56.7413,56.6527,56.7413,12900.0
2005-02-28 15:00:00,76.85,76.85,76.73,76.77,18100.0,56.7413,56.7413,56.6527,56.6822,18100.0
2005-02-28 15:05:00,76.79,76.82,76.78,76.82,23700.0,56.697,56.7191,56.6896,56.7191,23700.0
2005-02-28 15:10:00,76.78,76.8,76.75,76.77,19200.0,56.6896,56.7044,56.6675,56.6822,19200.0
2005-02-28 15:15:00,76.75,76.89,76.74,76.86,63700.0,56.6675,56.7708,56.6601,56.7487,63700.0
2005-02-28 15:20:00,76.85,76.86,76.77,76.81,18300.0,56.7413,56.7487,56.6822,56.7118,18300.0
2005-02-28 15:25:00,76.79,76.9,76.75,76.9,24000.0,56.697,56.7782,56.6675,56.7782,24000.0
2005-02-28 15:30:00,76.9,77.06,76.9,77.04,41000.0,56.7782,56.8963,56.7782,56.8816,41000.0
2005-02-28 15:35:00,77.05,77.07,76.94,76.94,17600.0,56.889,56.9037,56.8077,56.8077,17600.0
2005-02-28 15:40:00,76.94,76.94,76.8,76.8,20800.0,56.8077,56.8077,56.7044,56.7044,20800.0
2005-02-28 15:45:00,76.78,76.78,76.7,76.74,41900.0,56.6896,56.6896,56.6305,56.6601,41900.0
2005-02-28 15:50:00,76.74,76.78,76.68,76.7,23900.0,56.6601,56.6896,56.6158,56.6305,23900.0
2005-02-28 15:55:00,76.73,76.78,76.73,76.75,18900.0,56.6527,56.6896,56.6527,56.6675,18900.0
2005-03-01 09:30:00,77.12,77.35,77.11,77.21,49700.0,56.9406,57.1105,56.9333,57.0071,49700.0
2005-03-01 09:35:00,77.1,77.25,77.1,77.24,21400.0,56.9259,57.0366,56.9259,57.0292,21400.0
2005-03-01 09:40:00,77.25,77.48,77.25,77.31,155500.0,57.0366,57.2064,57.0366,57.0809,155500.0
2005-03-01 09:45:00,77.31,77.31,77.1,77.1,37700.0,57.0809,57.0809,56.9259,56.9259,37700.0
2005-03-01 09:50:00,77.1,77.15,76.98,77.0,15300.0,56.9259,56.9628,56.8373,56.852,15300.0
2005-03-01 09:55:00,77.0,77.15,77.0,77.14,15800.0,56.852,56.9628,56.852,56.9554,15800.0
2005-03-01 10:00:00,77.15,77.15,77.0,77.13,14900.0,56.9628,56.9628,56.852,56.948,14900.0
2005-03-01 10:05:00,77.18,77.39,77.18,77.39,32300.0,56.9849,57.14,56.9849,57.14,32300.0
2005-03-01 10:10:00,77.39,77.45,77.35,77.35,34400.0,57.14,57.1843,57.1105,57.1105,34400.0
2005-03-01 10:15:00,77.36,77.41,77.35,77.39,9100.0,57.1178,57.1548,57.1105,57.14,9100.0
2005-03-01 10:20:00,77.38,77.43,77.17,77.23,22500.0,57.1326,57.1695,56.9776,57.0219,22500.0
2005-03-01 10:25:00,77.17,77.24,77.16,77.19,14200.0,56.9776,57.0292,56.9702,56.9923,14200.0
2005-03-01 10:30:00,77.19,77.2,77.16,77.18,25000.0,56.9923,56.9997,56.9702,56.9849,25000.0
2005-03-01 10:35:00,77.18,77.19,77.05,77.07,24100.0,56.9849,56.9923,56.889,56.9037,24100.0
2005-03-01 10:40:00,77.05,77.13,77.0,77.0,14500.0,56.889,56.948,56.852,56.852,14500.0
2005-03-01 10:45:00,77.0,77.04,76.99,76.99,9800.0,56.852,56.8816,56.8447,56.8447,9800.0
2005-03-01 10:50:00,76.98,77.03,76.87,76.92,26400.0,56.8373,56.8742,56.7561,56.793,26400.0
2005-03-01 10:55:00,76.92,77.0,76.9,77.0,6200.0,56.793,56.852,56.7782,56.852,6200.0
2005-03-01 11:00:00,76.99,76.99,76.78,76.78,15600.0,56.8447,56.8447,56.6896,56.6896,15600.0
2005-03-01 11:05:00,76.78,76.78,76.72,76.77,12800.0,56.6896,56.6896,56.6453,56.6822,12800.0
2005-03-01 11:10:00,76.78,76.8,76.63,76.63,21700.0,56.6896,56.7044,56.5788,56.5788,21700.0
2005-03-01 11:15:00,76.61,76.61,76.51,76.59,28800.0,56.5641,56.5641,56.4902,56.5493,28800.0
2005-03-01 11:20:00,76.58,76.62,76.48,76.48,21700.0,56.5419,56.5715,56.4681,56.4681,21700.0
2005-03-01 11:25:00,76.46,76.49,76.31,76.43,36200.0,56.4533,56.4755,56.3426,56.4312,36200.0
2005-03-01 11:30:00,76.44,76.59,76.44,76.59,10700.0,56.4386,56.5493,56.4386,56.5493,10700.0
2005-03-01 11:35:00,76.6,76.78,76.6,76.75,14200.0,56.5567,56.6896,56.5567,56.6675,14200.0
2005-03-01 11:40:00,76.76,76.77,76.69,76.69,5500.0,56.6748,56.6822,56.6231,56.6231,5500.0
2005-03-01 11:45:00,76.69,76.79,76.68,76.77,10100.0,56.6231,56.697,56.6158,56.6822,10100.0
2005-03-01 11:50:00,76.76,76.77,76.71,76.73,16100.0,56.6748,56.6822,56.6379,56.6527,16100.0
2005-03-01 11:55:00,76.74,76.74,76.62,76.68,15400.0,56.6601,56.6601,56.5715,56.6158,15400.0
2005-03-01 12:00:00,76.67,76.67,76.59,76.63,14600.0,56.6084,56.6084,56.5493,56.5788,14600.0
2005-03-01 12:05:00,76.63,76.65,76.46,76.46,10200.0,56.5788,56.5936,56.4533,56.4533,10200.0
2005-03-01 12:10:00,76.47,76.6,76.47,76.58,12600.0,56.4607,56.5567,56.4607,56.5419,12600.0
2005-03-01 12:15:00,76.58,76.6,76.55,76.57,13000.0,56.5419,56.5567,56.5198,56.5345,13000.0
2005-03-01 12:20:00,76.58,76.62,76.58,76.59,12400.0,56.5419,56.5715,56.5419,56.5493,12400.0
2005-03-01 12:25:00,76.6,76.68,76.6,76.64,6200.0,56.5567,56.6158,56.5567,56.5862,6200.0
2005-03-01 12:30:00,76.65,76.74,76.65,76.7,5800.0,56.5936,56.6601,56.5936,56.6305,5800.0
2005-03-01 12:35:00,76.7,76.72,76.57,76.6,8100.0,56.6305,56.6453,56.5345,56.5567,8100.0
2005-03-01 12:40:00,76.59,76.67,76.58,76.65,15400.0,56.5493,56.6084,56.5419,56.5936,15400.0
2005-03-01 12:45:00,76.65,76.67,76.57,76.59,7300.0,56.5936,56.6084,56.5345,56.5493,7300.0
2005-03-01 12:50:00,76.6,76.6,76.5,76.51,13600.0,56.5567,56.5567,56.4829,56.4902,13600.0
2005-03-01 12:55:00,76.53,76.6,76.51,76.53,14400.0,56.505,56.5567,56.4902,56.505,14400.0
2005-03-01 13:00:00,76.49,76.51,76.45,76.51,15400.0,56.4755,56.4902,56.4459,56.4902,15400.0
2005-03-01 13:05:00,76.53,76.56,76.53,76.55,7200.0,56.505,56.5272,56.505,56.5198,7200.0
2005-03-01 13:10:00,76.55,76.56,76.54,76.56,4400.0,56.5198,56.5272,56.5124,56.5272,4400.0
2005-03-01 13:15:00,76.56,76.58,76.55,76.57,6900.0,56.5272,56.5419,56.5198,56.5345,6900.0
2005-03-01 13:20:00,76.56,76.56,76.48,76.48,11000.0,56.5272,56.5272,56.4681,56.4681,11000.0
2005-03-01 13:25:00,76.48,76.49,76.45,76.47,7200.0,56.4681,56.4755,56.4459,56.4607,7200.0
2005-03-01 13:30:00,76.47,76.54,76.47,76.54,3700.0,56.4607,56.5124,56.4607,56.5124,3700.0
2005-03-01 13:35:00,76.55,76.63,76.55,76.6,9000.0,56.5198,56.5788,56.5198,56.5567,9000.0
2005-03-01 13:40:00,76.6,76.64,76.58,76.62,3500.0,56.5567,56.5862,56.5419,56.5715,3500.0
2005-03-01 13:45:00,76.62,76.8,76.62,76.64,15800.0,56.5715,56.7044,56.5715,56.5862,15800.0
2005-03-01 13:50:00,76.64,76.82,76.64,76.8,12500.0,56.5862,56.7191,56.5862,56.7044,12500.0
2005-03-01 13:55:00,76.78,76.85,76.78,76.84,20500.0,56.6896,56.7413,56.6896,56.7339,20500.0
2005-03-01 14:00:00,76.85,76.95,76.85,76.93,10500.0,56.7413,56.8151,56.7413,56.8004,10500.0
2005-03-01 14:05:00,76.9,76.92,76.85,76.89,3100.0,56.7782,56.793,56.7413,56.7708,3100.0
2005-03-01 14:10:00,76.89,76.93,76.88,76.9,5200.0,56.7708,56.8004,56.7634,56.7782,5200.0
2005-03-01 14:15:00,76.89,76.94,76.89,76.94,6300.0,56.7708,56.8077,56.7708,56.8077,6300.0
2005-03-01 14:20:00,76.94,76.98,76.92,76.96,10600.0,56.8077,56.8373,56.793,56.8225,10600.0
2005-03-01 14:25:00,76.94,76.95,76.89,76.9,7600.0,56.8077,56.8151,56.7708,56.7782,7600.0
2005-03-01 14:30:00,76.91,76.97,76.91,76.91,10700.0,56.7856,56.8299,56.7856,56.7856,10700.0
2005-03-01 14:35:00,76.93,76.98,76.92,76.98,13400.0,56.8004,56.8373,56.793,56.8373,13400.0
2005-03-01 14:40:00,76.99,77.01,76.99,77.01,8700.0,56.8447,56.8594,56.8447,56.8594,8700.0
2005-03-01 14:45:00,77.01,77.01,76.9,76.92,10100.0,56.8594,56.8594,56.7782,56.793,10100.0
2005-03-01 14:50:00,76.92,76.92,76.8,76.82,7300.0,56.793,56.793,56.7044,56.7191,7300.0
2005-03-01 14:55:00,76.82,76.85,76.81,76.84,4900.0,56.7191,56.7413,56.7118,56.7339,4900.0
2005-03-01 15:00:00,76.83,76.9,76.83,76.85,37500.0,56.7265,56.7782,56.7265,56.7413,37500.0
2005-03-01 15:05:00,76.87,76.9,76.8,76.81,20100.0,56.7561,56.7782,56.7044,56.7118,20100.0
2005-03-01 15:10:00,76.82,76.82,76.7,76.75,32800.0,56.7191,56.7191,56.6305,56.6675,32800.0
2005-03-01 15:15:00,76.75,76.84,76.73,76.84,19400.0,56.6675,56.7339,56.6527,56.7339,19400.0
2005-03-01 15:20:00,76.84,76.9,76.83,76.88,17500.0,56.7339,56.7782,56.7265,56.7634,17500.0
2005-03-01 15:25:00,76.88,76.89,76.8,76.88,14300.0,56.7634,56.7708,56.7044,56.7634,14300.0
2005-03-01 15:30:00,76.88,76.9,76.76,76.84,23800.0,56.7634,56.7782,56.6748,56.7339,23800.0
2005-03-01 15:35:00,76.85,76.85,76.82,76.85,7900.0,56.7413,56.7413,56.7191,56.7413,7900.0
2005-03-01 15:40:00,76.85,76.85,76.74,76.8,29900.0,56.7413,56.7413,56.6601,56.7044,29900.0
2005-03-01 15:45:00,76.77,76.77,76.74,76.75,13300.0,56.6822,56.6822,56.6601,56.6675,13300.0
2005-03-01 15:50:00,76.74,76.75,76.71,76.75,30500.0,56.6601,56.6675,56.6379,56.6675,30500.0
2005-03-01 15:55:00,76.75,76.75,76.72,76.73,16800.0,56.6675,56.6675,56.6453,56.6527,16800.0
2005-03-02 09:30:00,76.35,76.4,76.35,76.35,11700.0,56.3721,56.409,56.3721,56.3721,11700.0
2005-03-02 09:35:00,76.4,76.74,76.35,76.41,16400.0,56.409,56.6601,56.3721,56.4164,16400.0
2005-03-02 09:40:00,76.4,76.65,76.28,76.62,22600.0,56.409,56.5936,56.3204,56.5715,22600.0
2005-03-02 09:45:00,76.6,76.61,76.5,76.5,29900.0,56.5567,56.5641,56.4829,56.4829,29900.0
2005-03-02 09:50:00,76.5,76.6,76.46,76.56,13700.0,56.4829,56.5567,56.4533,56.5272,13700.0
2005-03-02 09:55:00,76.55,76.69,76.54,76.62,8700.0,56.5198,56.6231,56.5124,56.5715,8700.0
2005-03-02 10:00:00,76.61,76.7,76.5,76.5,14100.0,56.5641,56.6305,56.4829,56.4829,14100.0
2005-03-02 10:05:00,76.55,76.59,76.45,76.57,12500.0,56.5198,56.5493,56.4459,56.5345,12500.0
2005-03-02 10:10:00,76.63,76.72,76.63,76.71,9500.0,56.5788,56.6453,56.5788,56.6379,9500.0
2005-03-02 10:15:00,76.72,76.82,76.71,76.8,18600.0,56.6453,56.7191,56.6379,56.7044,18600.0
2005-03-02 10:20:00,76.8,76.85,76.76,76.78,6100.0,56.7044,56.7413,56.6748,56.6896,6100.0
2005-03-02 10:25:00,76.8,76.82,76.77,76.77,14500.0,56.7044,56.7191,56.6822,56.6822,14500.0
2005-03-02 10:30:00,76.77,76.85,76.76,76.8,24400.0,56.6822,56.7413,56.6748,56.7044,24400.0
2005-03-02 10:35:00,76.8,76.82,76.77,76.79,4200.0,56.7044,56.7191,56.6822,56.697,4200.0
2005-03-02 10:40:00,76.8,76.8,76.66,76.69,9900.0,56.7044,56.7044,56.601,56.6231,9900.0
2005-03-02 10:45:00,76.69,76.75,76.69,76.75,6800.0,56.6231,56.6675,56.6231,56.6675,6800.0
2005-03-02 10:50:00,76.77,76.95,76.77,76.94,9600.0,56.6822,56.8151,56.6822,56.8077,9600.0
2005-03-02 10:55:00,76.95,77.07,76.95,77.07,11800.0,56.8151,56.9037,56.8151,56.9037,11800.0
2005-03-02 11:00:00,77.08,77.08,77.0,77.06,11100.0,56.9111,56.9111,56.852,56.8963,11100.0
2005-03-02 11:05:00,77.07,77.08,77.03,77.04,14900.0,56.9037,56.9111,56.8742,56.8816,14900.0
2005-03-02 11:10:00,77.06,77.19,77.05,77.19,29800.0,56.8963,56.9923,56.889,56.9923,29800.0
2005-03-02 11:15:00,77.19,77.22,77.1,77.2,19400.0,56.9923,57.0145,56.9259,56.9997,19400.0
2005-03-02 11:20:00,77.15,77.19,77.09,77.1,9800.0,56.9628,56.9923,56.9185,56.9259,9800.0
2005-03-02 11:25:00,77.1,77.23,77.09,77.21,9400.0,56.9259,57.0219,56.9185,57.0071,9400.0
2005-03-02 11:30:00,77.21,77.22,77.17,77.2,13900.0,57.0071,57.0145,56.9776,56.9997,13900.0
2005-03-02 11:35:00,77.2,77.24,77.16,77.24,12300.0,56.9997,57.0292,56.9702,57.0292,12300.0
2005-03-02 11:40:00,77.24,77.3,77.22,77.3,20800.0,57.0292,57.0735,57.0145,57.0735,20800.0
2005-03-02 11:45:00,77.3,77.3,77.25,77.25,39600.0,57.0735,57.0735,57.0366,57.0366,39600.0
2005-03-02 11:50:00,77.25,77.3,77.25,77.3,10100.0,57.0366,57.0735,57.0366,57.0735,10100.0
2005-03-02 11:55:00,77.29,77.3,77.23,77.23,7400.0,57.0662,57.0735,57.0219,57.0219,7400.0
2005-03-02 12:00:00,77.24,77.27,77.19,77.19,12300.0,57.0292,57.0514,56.9923,56.9923,12300.0
2005-03-02 12:05:00,77.19,77.2,77.14,77.17,5100.0,56.9923,56.9997,56.9554,56.9776,5100.0
2005-03-02 12:10:00,77.15,77.17,77.15,77.17,1300.0,56.9628,56.9776,56.9628,56.9776,1300.0
2005-03-02 12:15:00,77.16,77.16,77.12,77.13,6400.0,56.9702,56.9702,56.9406,56.948,6400.0
2005-03-02 12:20:00,77.13,77.23,77.13,77.19,6200.0,56.948,57.0219,56.948,56.9923,6200.0
2005-03-02 12:25:00,77.19,77.21,77.18,77.2,7400.0,56.9923,57.0071,56.9849,56.9997,7400.0
2005-03-02 12:30:00,77.2,77.2,77.12,77.12,45600.0,56.9997,56.9997,56.9406,56.9406,45600.0
2005-03-02 12:35:00,77.13,77.18,77.12,77.12,5600.0,56.948,56.9849,56.9406,56.9406,5600.0
2005-03-02 12:40:00,77.13,77.13,77.05,77.1,10500.0,56.948,56.948,56.889,56.9259,10500.0
2005-03-02 12:45:00,77.1,77.1,77.03,77.04,12000.0,56.9259,56.9259,56.8742,56.8816,12000.0
2005-03-02 12:50:00,77.04,77.05,77.03,77.03,8400.0,56.8816,56.889,56.8742,56.8742,8400.0
2005-03-02 12:55:00,77.03,77.05,77.01,77.03,2300.0,56.8742,56.889,56.8594,56.8742,2300.0
2005-03-02 13:00:00,77.03,77.12,77.03,77.12,5200.0,56.8742,56.9406,56.8742,56.9406,5200.0
2005-03-02 13:05:00,77.12,77.14,77.08,77.09,7200.0,56.9406,56.9554,56.9111,56.9185,7200.0
2005-03-02 13:10:00,77.1,77.1,77.0,77.08,10300.0,56.9259,56.9259,56.852,56.9111,10300.0
2005-03-02 13:15:00,77.07,77.15,77.03,77.15,3900.0,56.9037,56.9628,56.8742,56.9628,3900.0
2005-03-02 13:20:00,77.12,77.12,77.01,77.05,4100.0,56.9406,56.9406,56.8594,56.889,4100.0
2005-03-02 13:25:00,77.05,77.07,77.0,77.01,5600.0,56.889,56.9037,56.852,56.8594,5600.0
2005-03-02 13:30:00,77.01,77.07,77.01,77.04,6800.0,56.8594,56.9037,56.8594,56.8816,6800.0
2005-03-02 13:35:00,77.04,77.12,77.04,77.1,13800.0,56.8816,56.9406,56.8816,56.9259,13800.0
2005-03-02 13:40:00,77.1,77.1,77.0,77.0,5000.0,56.9259,56.9259,56.852,56.852,5000.0
2005-03-02 13:45:00,77.0,77.03,77.0,77.0,9600.0,56.852,56.8742,56.852,56.852,9600.0
2005-03-02 13:50:00,77.0,77.0,76.76,76.76,15000.0,56.852,56.852,56.6748,56.6748,15000.0
2005-03-02 13:55:00,76.75,76.85,76.73,76.74,16400.0,56.6675,56.7413,56.6527,56.6601,16400.0
2005-03-02 14:00:00,76.73,76.8,76.67,76.69,21000.0,56.6527,56.7044,56.6084,56.6231,21000.0
2005-03-02 14:05:00,76.69,76.77,76.68,76.7,13900.0,56.6231,56.6822,56.6158,56.6305,13900.0
2005-03-02 14:10:00,76.7,76.75,76.66,76.73,13000.0,56.6305,56.6675,56.601,56.6527,13000.0
2005-03-02 14:15:00,76.72,76.8,76.63,76.78,6400.0,56.6453,56.7044,56.5788,56.6896,6400.0
2005-03-02 14:20:00,76.78,76.82,76.73,76.75,4900.0,56.6896,56.7191,56.6527,56.6675,4900.0
2005-03-02 14:25:00,76.75,76.8,76.7,76.72,5300.0,56.6675,56.7044,56.6305,56.6453,5300.0
2005-03-02 14:30:00,76.72,76.81,76.63,76.63,6400.0,56.6453,56.7118,56.5788,56.5788,6400.0
2005-03-02 14:35:00,76.64,76.66,76.55,76.59,18300.0,56.5862,56.601,56.5198,56.5493,18300.0
2005-03-02 14:40:00,76.56,76.56,76.45,76.45,13500.0,56.5272,56.5272,56.4459,56.4459,13500.0
2005-03-02 14:45:00,76.46,76.51,76.29,76.29,29100.0,56.4533,56.4902,56.3278,56.3278,29100.0
2005-03-02 14:50:00,76.3,76.38,76.29,76.37,17400.0,56.3352,56.3943,56.3278,56.3869,17400.0
2005-03-02 14:55:00,76.38,76.51,76.33,76.42,15600.0,56.3943,56.4902,56.3573,56.4238,15600.0
2005-03-02 15:00:00,76.42,76.6,76.38,76.58,10400.0,56.4238,56.5567,56.3943,56.5419,10400.0
2005-03-02 15:05:00,76.57,76.69,76.55,76.69,12400.0,56.5345,56.6231,56.5198,56.6231,12400.0
2005-03-02 15:10:00,76.69,76.72,76.6,76.67,8700.0,56.6231,56.6453,56.5567,56.6084,8700.0
2005-03-02 15:15:00,76.63,76.67,76.58,76.61,4300.0,56.5788,56.6084,56.5419,56.5641,4300.0
2005-03-02 15:20:00,76.61,76.76,76.61,76.73,4900.0,56.5641,56.6748,56.5641,56.6527,4900.0
2005-03-02 15:25:00,76.75,76.79,76.72,76.77,15400.0,56.6675,56.697,56.6453,56.6822,15400.0
2005-03-02 15:30:00,76.8,76.84,76.72,76.75,14300.0,56.7044,56.7339,56.6453,56.6675,14300.0
2005-03-02 15:35:00,76.75,76.75,76.73,76.74,7600.0,56.6675,56.6675,56.6527,56.6601,7600.0
2005-03-02 15:40:00,76.74,76.78,76.65,76.76,11100.0,56.6601,56.6896,56.5936,56.6748,11100.0
2005-03-02 15:45:00,76.76,76.77,76.62,76.69,23000.0,56.6748,56.6822,56.5715,56.6231,23000.0
2005-03-02 15:50:00,76.71,76.71,76.5,76.5,15300.0,56.6379,56.6379,56.4829,56.4829,15300.0
2005-03-02 15:55:00,76.5,76.54,76.45,76.54,46000.0,56.4829,56.5124,56.4459,56.5124,46000.0
2005-03-03 09:30:00,77.25,77.25,77.2,77.2,31400.0,57.0366,57.0366,56.9997,56.9997,31400.0
2005-03-03 09:35:00,77.21,77.21,77.1,77.2,27900.0,57.0071,57.0071,56.9259,56.9997,27900.0
2005-03-03 09:40:00,77.2,77.25,77.1,77.2,36800.0,56.9997,57.0366,56.9259,56.9997,36800.0
2005-03-03 09:45:00,77.19,77.25,77.1,77.24,15200.0,56.9923,57.0366,56.9259,57.0292,15200.0
2005-03-03 09:50:00,77.24,77.31,77.16,77.25,47200.0,57.0292,57.0809,56.9702,57.0366,47200.0
2005-03-03 09:55:00,77.26,77.44,77.26,77.37,33300.0,57.044,57.1769,57.044,57.1252,33300.0
2005-03-03 10:00:00,77.38,77.49,77.33,77.4,42500.0,57.1326,57.2138,57.0957,57.1474,42500.0
2005-03-03 10:05:00,77.38,77.38,77.2,77.38,27000.0,57.1326,57.1326,56.9997,57.1326,27000.0
2005-03-03 10:10:00,77.38,77.38,77.26,77.27,13400.0,57.1326,57.1326,57.044,57.0514,13400.0
2005-03-03 10:15:00,77.3,77.4,77.25,77.33,31200.0,57.0735,57.1474,57.0366,57.0957,31200.0
2005-03-03 10:20:00,77.33,77.4,77.2,77.2,21600.0,57.0957,57.1474,56.9997,56.9997,21600.0
2005-03-03 10:25:00,77.21,77.29,77.21,77.22,17700.0,57.0071,57.0662,57.0071,57.0145,17700.0
2005-03-03 10:30:00,77.21,77.21,77.15,77.18,12100.0,57.0071,57.0071,56.9628,56.9849,12100.0
2005-03-03 10:35:00,77.18,77.25,77.18,77.24,21400.0,56.9849,57.0366,56.9849,57.0292,21400.0
2005-03-03 10:40:00,77.24,77.24,77.15,77.15,22200.0,57.0292,57.0292,56.9628,56.9628,22200.0
2005-03-03 10:45:00,77.15,77.19,77.06,77.15,33600.0,56.9628,56.9923,56.8963,56.9628,33600.0
2005-03-03 10:50:00,77.15,77.25,77.15,77.24,26400.0,56.9628,57.0366,56.9628,57.0292,26400.0
2005-03-03 10:55:00,77.24,77.29,77.24,77.29,20600.0,57.0292,57.0662,57.0292,57.0662,20600.0
2005-03-03 11:00:00,77.28,77.28,77.06,77.06,28900.0,57.0588,57.0588,56.8963,56.8963,28900.0
2005-03-03 11:05:00,77.06,77.1,76.98,76.98,21900.0,56.8963,56.9259,56.8373,56.8373,21900.0
2005-03-03 11:10:00,76.99,77.03,76.92,76.95,19100.0,56.8447,56.8742,56.793,56.8151,19100.0
2005-03-03 11:15:00,76.95,77.0,76.9,76.99,8600.0,56.8151,56.852,56.7782,56.8447,8600.0
2005-03-03 11:20:00,76.99,77.03,76.93,77.03,22100.0,56.8447,56.8742,56.8004,56.8742,22100.0
2005-03-03 11:25:00,77.05,77.11,76.98,76.98,9400.0,56.889,56.9333,56.8373,56.8373,9400.0
2005-03-03 11:30:00,76.98,76.99,76.91,76.99,13600.0,56.8373,56.8447,56.7856,56.8447,13600.0
2005-03-03 11:35:00,76.98,77.05,76.98,77.02,8200.0,56.8373,56.889,56.8373,56.8668,8200.0
2005-03-03 11:40:00,77.02,77.02,76.97,77.0,4600.0,56.8668,56.8668,56.8299,56.852,4600.0
2005-03-03 11:45:00,77.01,77.01,76.74,76.75,13800.0,56.8594,56.8594,56.6601,56.6675,13800.0
2005-03-03 11:50:00,76.71,76.88,76.71,76.79,20100.0,56.6379,56.7634,56.6379,56.697,20100.0
2005-03-03 11:55:00,76.78,76.78,76.64,76.7,14300.0,56.6896,56.6896,56.5862,56.6305,14300.0
2005-03-03 12:00:00,76.7,76.75,76.7,76.71,7400.0,56.6305,56.6675,56.6305,56.6379,7400.0
2005-03-03 12:05:00,76.7,76.72,76.66,76.72,14200.0,56.6305,56.6453,56.601,56.6453,14200.0
2005-03-03 12:10:00,76.72,76.8,76.68,76.78,9900.0,56.6453,56.7044,56.6158,56.6896,9900.0
2005-03-03 12:15:00,76.75,76.78,76.71,76.73,7200.0,56.6675,56.6896,56.6379,56.6527,7200.0
2005-03-03 12:20:00,76.73,76.73,76.58,76.58,6900.0,56.6527,56.6527,56.5419,56.5419,6900.0
2005-03-03 12:25:00,76.58,76.65,76.54,76.54,41200.0,56.5419,56.5936,56.5124,56.5124,41200.0
2005-03-03 12:30:00,76.55,76.6,76.48,76.6,69600.0,56.5198,56.5567,56.4681,56.5567,69600.0
2005-03-03 12:35:00,76.56,76.6,76.26,76.47,105700.0,56.5272,56.5567,56.3057,56.4607,105700.0
2005-03-03 12:40:00,76.49,76.53,76.47,76.48,15700.0,56.4755,56.505,56.4607,56.4681,15700.0
2005-03-03 12:45:00,76.48,76.49,76.44,76.47,9000.0,56.4681,56.4755,56.4386,56.4607,9000.0
2005-03-03 12:50:00,76.45,76.52,76.44,76.52,5900.0,56.4459,56.4976,56.4386,56.4976,5900.0
2005-03-03 12:55:00,76.53,76.53,76.44,76.45,17900.0,56.505,56.505,56.4386,56.4459,17900.0
2005-03-03 13:00:00,76.45,76.49,76.43,76.45,20200.0,56.4459,56.4755,56.4312,56.4459,20200.0
2005-03-03 13:05:00,76.46,76.56,76.46,76.52,40200.0,56.4533,56.5272,56.4533,56.4976,40200.0
2005-03-03 13:10:00,76.51,76.57,76.46,76.5,13500.0,56.4902,56.5345,56.4533,56.4829,13500.0
2005-03-03 13:15:00,76.54,76.6,76.5,76.54,13600.0,56.5124,56.5567,56.4829,56.5124,13600.0
2005-03-03 13:20:00,76.54,76.54,76.5,76.53,14200.0,56.5124,56.5124,56.4829,56.505,14200.0
2005-03-03 13:25:00,76.52,76.53,76.45,76.45,13100.0,56.4976,56.505,56.4459,56.4459,13100.0
2005-03-03 13:30:00,76.45,76.48,76.45,76.45,7000.0,56.4459,56.4681,56.4459,56.4459,7000.0
2005-03-03 13:35:00,76.43,76.43,76.4,76.41,3400.0,56.4312,56.4312,56.409,56.4164,3400.0
2005-03-03 13:40:00,76.43,76.43,76.4,76.4,10400.0,56.4312,56.4312,56.409,56.409,10400.0
2005-03-03 13:45:00,76.36,76.36,76.26,76.26,12200.0,56.3795,56.3795,56.3057,56.3057,12200.0
2005-03-03 13:50:00,76.29,76.38,76.29,76.34,10300.0,56.3278,56.3943,56.3278,56.3647,10300.0
2005-03-03 13:55:00,76.35,76.44,76.34,76.4,9600.0,56.3721,56.4386,56.3647,56.409,9600.0
2005-03-03 14:00:00,76.37,76.5,76.37,76.5,6800.0,56.3869,56.4829,56.3869,56.4829,6800.0
2005-03-03 14:05:00,76.5,76.6,76.42,76.6,23700.0,56.4829,56.5567,56.4238,56.5567,23700.0
2005-03-03 14:10:00,76.6,76.6,76.49,76.51,25200.0,56.5567,56.5567,56.4755,56.4902,25200.0
2005-03-03 14:15:00,76.51,76.54,76.42,76.43,13000.0,56.4902,56.5124,56.4238,56.4312,13000.0
2005-03-03 14:20:00,76.44,76.52,76.43,76.51,69400.0,56.4386,56.4976,56.4312,56.4902,69400.0
2005-03-03 14:25:00,76.52,76.6,76.51,76.6,16000.0,56.4976,56.5567,56.4902,56.5567,16000.0
2005-03-03 14:30:00,76.6,76.61,76.53,76.54,20400.0,56.5567,56.5641,56.505,56.5124,20400.0
2005-03-03 14:35:00,76.54,76.58,76.53,76.57,13100.0,56.5124,56.5419,56.505,56.5345,13100.0
2005-03-03 14:40:00,76.55,76.59,76.55,76.58,5700.0,56.5198,56.5493,56.5198,56.5419,5700.0
2005-03-03 14:45:00,76.59,76.61,76.57,76.6,8300.0,56.5493,56.5641,56.5345,56.5567,8300.0
2005-03-03 14:50:00,76.6,76.61,76.54,76.61,8700.0,56.5567,56.5641,56.5124,56.5641,8700.0
2005-03-03 14:55:00,76.61,76.65,76.6,76.6,13700.0,56.5641,56.5936,56.5567,56.5567,13700.0
2005-03-03 15:00:00,76.6,76.6,76.53,76.57,14800.0,56.5567,56.5567,56.505,56.5345,14800.0
2005-03-03 15:05:00,76.59,76.62,76.58,76.59,9300.0,56.5493,56.5715,56.5419,56.5493,9300.0
2005-03-03 15:10:00,76.59,76.64,76.58,76.59,16300.0,56.5493,56.5862,56.5419,56.5493,16300.0
2005-03-03 15:15:00,76.6,76.62,76.58,76.62,11400.0,56.5567,56.5715,56.5419,56.5715,11400.0
2005-03-03 15:20:00,76.62,76.64,76.61,76.61,10000.0,56.5715,56.5862,56.5641,56.5641,10000.0
2005-03-03 15:25:00,76.62,76.65,76.61,76.64,15000.0,56.5715,56.5936,56.5641,56.5862,15000.0
2005-03-03 15:30:00,76.63,76.65,76.61,76.65,12800.0,56.5788,56.5936,56.5641,56.5936,12800.0
2005-03-03 15:35:00,76.65,76.73,76.65,76.72,65700.0,56.5936,56.6527,56.5936,56.6453,65700.0
2005-03-03 15:40:00,76.72,76.75,76.71,76.74,7000.0,56.6453,56.6675,56.6379,56.6601,7000.0
2005-03-03 15:45:00,76.74,76.84,76.72,76.72,28400.0,56.6601,56.7339,56.6453,56.6453,28400.0
2005-03-03 15:50:00,76.72,76.74,76.61,76.62,13100.0,56.6453,56.6601,56.5641,56.5715,13100.0
2005-03-03 15:55:00,76.61,76.62,76.55,76.55,21500.0,56.5641,56.5715,56.5198,56.5198,21500.0
2005-03-04 09:35:00,77.0,77.3,76.98,77.27,101900.0,56.852,57.0735,56.8373,57.0514,101900.0
2005-03-04 09:40:00,77.25,77.34,77.2,77.26,65600.0,57.0366,57.1031,56.9997,57.044,65600.0
2005-03-04 09:45:00,77.25,77.26,77.17,77.25,35800.0,57.0366,57.044,56.9776,57.0366,35800.0
2005-03-04 09:50:00,77.25,77.45,77.25,77.44,44100.0,57.0366,57.1843,57.0366,57.1769,44100.0
2005-03-04 09:55:00,77.44,77.66,77.44,77.66,38600.0,57.1769,57.3393,57.1769,57.3393,38600.0
2005-03-04 10:00:00,77.66,77.93,77.65,77.85,33500.0,57.3393,57.5387,57.332,57.4796,33500.0
2005-03-04 10:05:00,77.89,78.0,77.77,77.77,59500.0,57.5092,57.5904,57.4206,57.4206,59500.0
2005-03-04 10:10:00,77.8,77.83,77.68,77.78,18900.0,57.4427,57.4649,57.3541,57.4279,18900.0
2005-03-04 10:15:00,77.79,77.79,77.68,77.74,78700.0,57.4353,57.4353,57.3541,57.3984,78700.0
2005-03-04 10:20:00,77.77,77.95,77.75,77.81,20500.0,57.4206,57.5535,57.4058,57.4501,20500.0
2005-03-04 10:25:00,77.82,77.92,77.8,77.87,93500.0,57.4575,57.5313,57.4427,57.4944,93500.0
2005-03-04 10:30:00,77.87,77.88,77.83,77.83,6300.0,57.4944,57.5018,57.4649,57.4649,6300.0
2005-03-04 10:35:00,77.83,77.83,77.74,77.75,9500.0,57.4649,57.4649,57.3984,57.4058,9500.0
2005-03-04 10:40:00,77.76,77.76,77.68,77.68,33200.0,57.4132,57.4132,57.3541,57.3541,33200.0
2005-03-04 10:45:00,77.68,77.71,77.57,77.62,41600.0,57.3541,57.3763,57.2729,57.3098,41600.0
2005-03-04 10:50:00,77.59,77.6,77.45,77.48,8500.0,57.2877,57.295,57.1843,57.2064,8500.0
2005-03-04 10:55:00,77.48,77.58,77.46,77.48,10400.0,57.2064,57.2803,57.1917,57.2064,10400.0
2005-03-04 11:00:00,77.49,77.55,77.48,77.52,11600.0,57.2138,57.2581,57.2064,57.236,11600.0
2005-03-04 11:05:00,77.51,77.52,77.34,77.35,16600.0,57.2286,57.236,57.1031,57.1105,16600.0
2005-03-04 11:10:00,77.35,77.35,77.23,77.25,24200.0,57.1105,57.1105,57.0219,57.0366,24200.0
2005-03-04 11:15:00,77.25,77.28,77.2,77.25,26300.0,57.0366,57.0588,56.9997,57.0366,26300.0
2005-03-04 11:20:00,77.25,77.27,77.22,77.22,21600.0,57.0366,57.0514,57.0145,57.0145,21600.0
2005-03-04 11:25:00,77.23,77.27,77.21,77.25,18500.0,57.0219,57.0514,57.0071,57.0366,18500.0
2005-03-04 11:30:00,77.25,77.3,77.24,77.3,36400.0,57.0366,57.0735,57.0292,57.0735,36400.0
2005-03-04 11:35:00,77.3,77.35,77.26,77.35,19500.0,57.0735,57.1105,57.044,57.1105,19500.0
2005-03-04 11:40:00,77.37,77.39,77.3,77.35,8300.0,57.1252,57.14,57.0735,57.1105,8300.0
2005-03-04 11:45:00,77.35,77.46,77.35,77.46,6900.0,57.1105,57.1917,57.1105,57.1917,6900.0
2005-03-04 11:50:00,77.47,77.51,77.44,77.44,6100.0,57.1991,57.2286,57.1769,57.1769,6100.0
2005-03-04 11:55:00,77.48,77.59,77.48,77.5,11900.0,57.2064,57.2877,57.2064,57.2212,11900.0
2005-03-04 12:00:00,77.51,77.56,77.5,77.55,6500.0,57.2286,57.2655,57.2212,57.2581,6500.0
2005-03-04 12:05:00,77.51,77.59,77.51,77.59,4000.0,57.2286,57.2877,57.2286,57.2877,4000.0
2005-03-04 12:10:00,77.59,77.6,77.56,77.57,7100.0,57.2877,57.295,57.2655,57.2729,7100.0
2005-03-04 12:15:00,77.57,77.65,77.55,77.62,17300.0,57.2729,57.332,57.2581,57.3098,17300.0
2005-03-04 12:20:00,77.6,77.74,77.6,77.74,13900.0,57.295,57.3984,57.295,57.3984,13900.0
2005-03-04 12:25:00,77.73,77.78,77.73,77.76,16000.0,57.391,57.4279,57.391,57.4132,16000.0
2005-03-04 12:30:00,77.76,77.8,77.75,77.77,7400.0,57.4132,57.4427,57.4058,57.4206,7400.0
2005-03-04 12:35:00,77.78,77.91,77.78,77.91,17200.0,57.4279,57.5239,57.4279,57.5239,17200.0
2005-03-04 12:40:00,77.91,77.92,77.85,77.87,8600.0,57.5239,57.5313,57.4796,57.4944,8600.0
2005-03-04 12:45:00,77.92,77.92,77.88,77.88,20600.0,57.5313,57.5313,57.5018,57.5018,20600.0
2005-03-04 12:50:00,77.88,77.89,77.85,77.86,55200.0,57.5018,57.5092,57.4796,57.487,55200.0
2005-03-04 12:55:00,77.86,77.87,77.84,77.86,13800.0,57.487,57.4944,57.4722,57.487,13800.0
2005-03-04 13:00:00,77.85,77.88,77.83,77.87,12400.0,57.4796,57.5018,57.4649,57.4944,12400.0
2005-03-04 13:05:00,77.85,77.88,77.84,77.88,21900.0,57.4796,57.5018,57.4722,57.5018,21900.0
2005-03-04 13:10:00,77.87,77.88,77.8,77.83,20500.0,57.4944,57.5018,57.4427,57.4649,20500.0
2005-03-04 13:15:00,77.84,77.84,77.78,77.78,6200.0,57.4722,57.4722,57.4279,57.4279,6200.0
2005-03-04 13:20:00,77.77,77.83,77.75,77.8,9800.0,57.4206,57.4649,57.4058,57.4427,9800.0
2005-03-04 13:25:00,77.81,77.82,77.71,77.73,9200.0,57.4501,57.4575,57.3763,57.391,9200.0
2005-03-04 13:30:00,77.73,77.75,77.7,77.71,7900.0,57.391,57.4058,57.3689,57.3763,7900.0
2005-03-04 13:35:00,77.72,77.72,77.67,77.7,3500.0,57.3836,57.3836,57.3467,57.3689,3500.0
2005-03-04 13:40:00,77.7,77.73,77.7,77.73,4000.0,57.3689,57.391,57.3689,57.391,4000.0
2005-03-04 13:45:00,77.76,77.86,77.76,77.86,4100.0,57.4132,57.487,57.4132,57.487,4100.0
2005-03-04 13:50:00,77.86,78.0,77.86,77.97,87700.0,57.487,57.5904,57.487,57.5682,87700.0
2005-03-04 13:55:00,77.96,78.0,77.95,78.0,26300.0,57.5608,57.5904,57.5535,57.5904,26300.0
2005-03-04 14:00:00,77.98,78.09,77.96,78.0,40600.0,57.5756,57.6568,57.5608,57.5904,40600.0
2005-03-04 14:05:00,78.03,78.04,78.0,78.04,15800.0,57.6125,57.6199,57.5904,57.6199,15800.0
2005-03-04 14:10:00,78.05,78.09,78.03,78.03,18100.0,57.6273,57.6568,57.6125,57.6125,18100.0
2005-03-04 14:15:00,78.03,78.03,77.93,77.95,10200.0,57.6125,57.6125,57.5387,57.5535,10200.0
2005-03-04 14:20:00,77.96,78.01,77.93,77.99,4800.0,57.5608,57.5978,57.5387,57.583,4800.0
2005-03-04 14:25:00,77.98,77.99,77.94,77.94,3100.0,57.5756,57.583,57.5461,57.5461,3100.0
2005-03-04 14:30:00,77.93,78.08,77.93,78.08,16600.0,57.5387,57.6494,57.5387,57.6494,16600.0
2005-03-04 14:35:00,78.08,78.1,78.06,78.07,23700.0,57.6494,57.6642,57.6347,57.6421,23700.0
2005-03-04 14:40:00,78.08,78.25,78.07,78.25,21000.0,57.6494,57.775,57.6421,57.775,21000.0
2005-03-04 14:45:00,78.26,78.34,78.21,78.27,30600.0,57.7823,57.8414,57.7454,57.7897,30600.0
2005-03-04 14:50:00,78.27,78.33,78.24,78.33,12600.0,57.7897,57.834,57.7676,57.834,12600.0
2005-03-04 14:55:00,78.33,78.34,78.29,78.33,23600.0,57.834,57.8414,57.8045,57.834,23600.0
2005-03-04 15:00:00,78.33,78.4,78.32,78.4,23300.0,57.834,57.8857,57.8266,57.8857,23300.0
2005-03-04 15:05:00,78.42,78.46,78.33,78.33,31700.0,57.9005,57.93,57.834,57.834,31700.0
2005-03-04 15:10:00,78.33,78.33,78.28,78.29,14100.0,57.834,57.834,57.7971,57.8045,14100.0
2005-03-04 15:15:00,78.29,78.35,78.27,78.32,15900.0,57.8045,57.8488,57.7897,57.8266,15900.0
2005-03-04 15:20:00,78.31,78.31,78.27,78.28,5200.0,57.8193,57.8193,57.7897,57.7971,5200.0
2005-03-04 15:25:00,78.27,78.28,78.23,78.25,12900.0,57.7897,57.7971,57.7602,57.775,12900.0
2005-03-04 15:30:00,78.24,78.25,78.17,78.18,17000.0,57.7676,57.775,57.7159,57.7233,17000.0
2005-03-04 15:35:00,78.18,78.24,78.18,78.23,35500.0,57.7233,57.7676,57.7233,57.7602,35500.0
2005-03-04 15:40:00,78.25,78.28,78.2,78.25,28100.0,57.775,57.7971,57.738,57.775,28100.0
2005-03-04 15:45:00,78.26,78.28,78.24,78.24,50400.0,57.7823,57.7971,57.7676,57.7676,50400.0
2005-03-04 15:50:00,78.24,78.25,78.19,78.19,34600.0,57.7676,57.775,57.7307,57.7307,34600.0
2005-03-04 15:55:00,78.1,78.11,77.89,78.07,127900.0,57.6642,57.6716,57.5092,57.6421,127900.0
2005-03-07 09:30:00,75.1,75.51,75.0,75.45,525800.0,55.4492,55.7519,55.3754,55.7076,525800.0
2005-03-07 09:35:00,75.45,75.65,75.4,75.6,659100.0,55.7076,55.8553,55.6707,55.8184,659100.0
2005-03-07 09:40:00,75.6,76.14,75.6,75.97,366000.0,55.8184,56.2171,55.8184,56.0915,366000.0
2005-03-07 09:45:00,75.9,75.9,75.6,75.71,374000.0,56.0399,56.0399,55.8184,55.8996,374000.0
2005-03-07 09:50:00,75.7,75.7,75.55,75.7,448200.0,55.8922,55.8922,55.7814,55.8922,448200.0
2005-03-07 09:55:00,75.72,76.05,75.69,75.93,544600.0,55.907,56.1506,55.8848,56.062,544600.0
2005-03-07 10:00:00,75.95,76.35,75.93,76.35,294000.0,56.0768,56.3721,56.062,56.3721,294000.0
2005-03-07 10:05:00,76.35,77.74,76.34,76.65,269000.0,56.3721,57.3984,56.3647,56.5936,269000.0
2005-03-07 10:10:00,76.65,76.65,76.26,76.6,268700.0,56.5936,56.5936,56.3057,56.5567,268700.0
2005-03-07 10:15:00,76.7,77.1,76.65,76.76,298100.0,56.6305,56.9259,56.5936,56.6748,298100.0
2005-03-07 10:20:00,76.76,76.85,76.62,76.62,167100.0,56.6748,56.7413,56.5715,56.5715,167100.0
2005-03-07 10:25:00,76.62,76.66,76.41,76.42,120200.0,56.5715,56.601,56.4164,56.4238,120200.0
2005-03-07 10:30:00,76.41,76.48,76.3,76.3,82700.0,56.4164,56.4681,56.3352,56.3352,82700.0
2005-03-07 10:35:00,76.31,76.31,76.16,76.17,116900.0,56.3426,56.3426,56.2318,56.2392,116900.0
2005-03-07 10:40:00,76.14,76.33,76.06,76.25,98800.0,56.2171,56.3573,56.158,56.2983,98800.0
2005-03-07 10:45:00,76.24,76.3,76.14,76.15,118100.0,56.2909,56.3352,56.2171,56.2244,118100.0
2005-03-07 10:50:00,76.15,76.28,76.15,76.22,107800.0,56.2244,56.3204,56.2244,56.2761,107800.0
2005-03-07 10:55:00,76.23,76.31,76.21,76.22,96300.0,56.2835,56.3426,56.2687,56.2761,96300.0
2005-03-07 11:00:00,76.22,76.43,76.1,76.1,109700.0,56.2761,56.4312,56.1875,56.1875,109700.0
2005-03-07 11:05:00,76.08,76.15,76.07,76.09,78900.0,56.1728,56.2244,56.1654,56.1801,78900.0
2005-03-07 11:10:00,76.08,76.2,76.08,76.12,112600.0,56.1728,56.2614,56.1728,56.2023,112600.0
2005-03-07 11:15:00,76.1,76.1,76.0,76.02,98700.0,56.1875,56.1875,56.1137,56.1285,98700.0
2005-03-07 11:20:00,76.02,76.09,76.0,76.01,77700.0,56.1285,56.1801,56.1137,56.1211,77700.0
2005-03-07 11:25:00,76.01,76.04,75.96,76.04,133200.0,56.1211,56.1432,56.0842,56.1432,133200.0
2005-03-07 11:30:00,76.05,76.1,76.02,76.07,83200.0,56.1506,56.1875,56.1285,56.1654,83200.0
2005-03-07 11:35:00,76.08,76.09,75.99,76.0,64500.0,56.1728,56.1801,56.1063,56.1137,64500.0
2005-03-07 11:40:00,76.01,76.07,75.9,76.04,45900.0,56.1211,56.1654,56.0399,56.1432,45900.0
2005-03-07 11:45:00,76.05,76.05,75.97,76.03,71300.0,56.1506,56.1506,56.0915,56.1358,71300.0
2005-03-07 11:50:00,76.04,76.07,75.97,75.98,74000.0,56.1432,56.1654,56.0915,56.0989,74000.0
2005-03-07 11:55:00,75.98,76.02,75.87,75.88,96300.0,56.0989,56.1285,56.0177,56.0251,96300.0
2005-03-07 12:00:00,75.89,75.89,75.8,75.84,49000.0,56.0325,56.0325,55.966,55.9956,49000.0
2005-03-07 12:05:00,75.84,75.84,75.75,75.76,77800.0,55.9956,55.9956,55.9291,55.9365,77800.0
2005-03-07 12:10:00,75.77,75.79,75.7,75.7,61400.0,55.9439,55.9586,55.8922,55.8922,61400.0
2005-03-07 12:15:00,75.7,75.73,75.65,75.71,30400.0,55.8922,55.9143,55.8553,55.8996,30400.0
2005-03-07 12:20:00,75.71,75.75,75.68,75.75,25800.0,55.8996,55.9291,55.8774,55.9291,25800.0
2005-03-07 12:25:00,75.77,75.82,75.75,75.8,73200.0,55.9439,55.9808,55.9291,55.966,73200.0
2005-03-07 12:30:00,75.8,75.89,75.75,75.85,26200.0,55.966,56.0325,55.9291,56.0029,26200.0
2005-03-07 12:35:00,75.85,75.85,75.77,75.83,41400.0,56.0029,56.0029,55.9439,55.9882,41400.0
2005-03-07 12:40:00,75.83,75.86,75.77,75.82,44800.0,55.9882,56.0103,55.9439,55.9808,44800.0
2005-03-07 12:45:00,75.83,75.88,75.83,75.88,14500.0,55.9882,56.0251,55.9882,56.0251,14500.0
2005-03-07 12:50:00,75.88,75.92,75.88,75.91,37000.0,56.0251,56.0546,56.0251,56.0472,37000.0
2005-03-07 12:55:00,75.91,76.0,75.91,76.0,32200.0,56.0472,56.1137,56.0472,56.1137,32200.0
2005-03-07 13:00:00,75.99,75.99,75.92,75.94,43700.0,56.1063,56.1063,56.0546,56.0694,43700.0
2005-03-07 13:05:00,75.95,75.95,75.85,75.91,34000.0,56.0768,56.0768,56.0029,56.0472,34000.0
2005-03-07 13:10:00,75.91,75.91,75.82,75.83,27600.0,56.0472,56.0472,55.9808,55.9882,27600.0
2005-03-07 13:15:00,75.83,75.84,75.75,75.79,44100.0,55.9882,55.9956,55.9291,55.9586,44100.0
2005-03-07 13:20:00,75.8,75.8,75.75,75.77,10200.0,55.966,55.966,55.9291,55.9439,10200.0
2005-03-07 13:25:00,75.75,75.87,75.7,75.7,71200.0,55.9291,56.0177,55.8922,55.8922,71200.0
2005-03-07 13:30:00,75.7,75.71,75.68,75.71,41900.0,55.8922,55.8996,55.8774,55.8996,41900.0
2005-03-07 13:35:00,75.71,75.71,75.68,75.7,19300.0,55.8996,55.8996,55.8774,55.8922,19300.0
2005-03-07 13:40:00,75.69,75.72,75.66,75.71,66600.0,55.8848,55.907,55.8627,55.8996,66600.0
2005-03-07 13:45:00,75.71,75.72,75.66,75.71,27500.0,55.8996,55.907,55.8627,55.8996,27500.0
2005-03-07 13:50:00,75.7,75.77,75.69,75.75,28200.0,55.8922,55.9439,55.8848,55.9291,28200.0
2005-03-07 13:55:00,75.74,75.84,75.74,75.8,18400.0,55.9217,55.9956,55.9217,55.966,18400.0
2005-03-07 14:00:00,75.81,75.83,75.78,75.8,54900.0,55.9734,55.9882,55.9513,55.966,54900.0
2005-03-07 14:05:00,75.8,75.81,75.77,75.79,17300.0,55.966,55.9734,55.9439,55.9586,17300.0
2005-03-07 14:10:00,75.79,75.79,75.74,75.76,53800.0,55.9586,55.9586,55.9217,55.9365,53800.0
2005-03-07 14:15:00,75.76,75.77,75.7,75.72,48800.0,55.9365,55.9439,55.8922,55.907,48800.0
2005-03-07 14:20:00,75.72,75.73,75.7,75.71,20900.0,55.907,55.9143,55.8922,55.8996,20900.0
2005-03-07 14:25:00,75.71,75.8,75.71,75.72,68100.0,55.8996,55.966,55.8996,55.907,68100.0
2005-03-07 14:30:00,75.72,75.74,75.69,75.7,40400.0,55.907,55.9217,55.8848,55.8922,40400.0
2005-03-07 14:35:00,75.67,75.67,75.62,75.66,65700.0,55.87,55.87,55.8331,55.8627,65700.0
2005-03-07 14:40:00,75.67,75.86,75.62,75.65,97100.0,55.87,56.0103,55.8331,55.8553,97100.0
2005-03-07 14:45:00,75.66,75.69,75.64,75.68,20900.0,55.8627,55.8848,55.8479,55.8774,20900.0
2005-03-07 14:50:00,75.68,75.73,75.68,75.72,46800.0,55.8774,55.9143,55.8774,55.907,46800.0
2005-03-07 14:55:00,75.72,75.79,75.71,75.74,70500.0,55.907,55.9586,55.8996,55.9217,70500.0
2005-03-07 15:00:00,75.74,75.8,75.7,75.8,96000.0,55.9217,55.966,55.8922,55.966,96000.0
2005-03-07 15:05:00,75.8,76.09,75.79,76.0,185100.0,55.966,56.1801,55.9586,56.1137,185100.0
2005-03-07 15:10:00,76.0,76.0,75.8,75.83,113600.0,56.1137,56.1137,55.966,55.9882,113600.0
2005-03-07 15:15:00,75.83,75.85,75.76,75.77,139900.0,55.9882,56.0029,55.9365,55.9439,139900.0
2005-03-07 15:20:00,75.77,75.92,75.77,75.92,148000.0,55.9439,56.0546,55.9439,56.0546,148000.0
2005-03-07 15:25:00,75.9,75.94,75.82,75.82,145300.0,56.0399,56.0694,55.9808,55.9808,145300.0
2005-03-07 15:30:00,75.84,75.9,75.77,75.84,95800.0,55.9956,56.0399,55.9439,55.9956,95800.0
2005-03-07 15:35:00,75.83,75.89,75.81,75.86,87400.0,55.9882,56.0325,55.9734,56.0103,87400.0
2005-03-07 15:40:00,75.88,75.95,75.87,75.95,113900.0,56.0251,56.0768,56.0177,56.0768,113900.0
2005-03-07 15:45:00,75.91,75.97,75.89,75.92,82400.0,56.0472,56.0915,56.0325,56.0546,82400.0
2005-03-07 15:50:00,75.91,76.02,75.82,76.01,115900.0,56.0472,56.1285,55.9808,56.1211,115900.0
2005-03-07 15:55:00,75.98,76.0,75.9,75.98,162700.0,56.0989,56.1137,56.0399,56.0989,162700.0
2005-03-08 09:30:00,76.6,76.79,76.6,76.76,173000.0,56.5567,56.697,56.5567,56.6748,173000.0
2005-03-08 09:35:00,76.76,76.76,76.65,76.66,263900.0,56.6748,56.6748,56.5936,56.601,263900.0
2005-03-08 09:40:00,76.63,76.75,76.63,76.71,227100.0,56.5788,56.6675,56.5788,56.6379,227100.0
2005-03-08 09:45:00,76.73,76.99,76.71,76.83,199800.0,56.6527,56.8447,56.6379,56.7265,199800.0
2005-03-08 09:50:00,76.8,76.9,76.7,76.89,144900.0,56.7044,56.7782,56.6305,56.7708,144900.0
2005-03-08 09:55:00,76.94,76.95,76.85,76.91,99900.0,56.8077,56.8151,56.7413,56.7856,99900.0
2005-03-08 10:00:00,76.94,77.0,76.8,77.0,137700.0,56.8077,56.852,56.7044,56.852,137700.0
2005-03-08 10:05:00,77.0,77.18,76.95,77.08,295600.0,56.852,56.9849,56.8151,56.9111,295600.0
2005-03-08 10:10:00,77.08,77.16,76.93,76.99,174700.0,56.9111,56.9702,56.8004,56.8447,174700.0
2005-03-08 10:15:00,76.99,77.45,76.99,77.4,133200.0,56.8447,57.1843,56.8447,57.1474,133200.0
2005-03-08 10:20:00,77.38,77.4,77.23,77.3,152900.0,57.1326,57.1474,57.0219,57.0735,152900.0
2005-03-08 10:25:00,77.26,77.3,77.15,77.21,145400.0,57.044,57.0735,56.9628,57.0071,145400.0
2005-03-08 10:30:00,77.21,77.25,77.08,77.1,123900.0,57.0071,57.0366,56.9111,56.9259,123900.0
2005-03-08 10:35:00,77.09,77.13,77.05,77.13,136200.0,56.9185,56.948,56.889,56.948,136200.0
2005-03-08 10:40:00,77.12,77.2,77.11,77.15,78700.0,56.9406,56.9997,56.9333,56.9628,78700.0
2005-03-08 10:45:00,77.15,77.25,77.15,77.25,108900.0,56.9628,57.0366,56.9628,57.0366,108900.0
2005-03-08 10:50:00,77.25,77.7,77.25,77.52,157400.0,57.0366,57.3689,57.0366,57.236,157400.0
2005-03-08 10:55:00,77.52,77.61,77.34,77.61,92400.0,57.236,57.3024,57.1031,57.3024,92400.0
2005-03-08 11:00:00,77.61,77.66,77.46,77.63,145300.0,57.3024,57.3393,57.1917,57.3172,145300.0
2005-03-08 11:05:00,77.65,77.9,77.65,77.84,178000.0,57.332,57.5165,57.332,57.4722,178000.0
2005-03-08 11:10:00,77.81,78.11,77.8,78.11,142600.0,57.4501,57.6716,57.4427,57.6716,142600.0
2005-03-08 11:15:00,78.11,78.2,77.93,78.0,87800.0,57.6716,57.738,57.5387,57.5904,87800.0
2005-03-08 11:20:00,77.99,78.1,77.89,77.96,98400.0,57.583,57.6642,57.5092,57.5608,98400.0
2005-03-08 11:25:00,77.97,78.15,77.97,78.01,95700.0,57.5682,57.7011,57.5682,57.5978,95700.0
2005-03-08 11:30:00,78.0,78.06,77.9,77.97,141400.0,57.5904,57.6347,57.5165,57.5682,141400.0
2005-03-08 11:35:00,77.97,78.07,77.95,77.95,42500.0,57.5682,57.6421,57.5535,57.5535,42500.0
2005-03-08 11:40:00,77.96,77.98,77.87,77.89,40500.0,57.5608,57.5756,57.4944,57.5092,40500.0
2005-03-08 11:45:00,77.89,78.0,77.89,77.96,61100.0,57.5092,57.5904,57.5092,57.5608,61100.0
2005-03-08 11:50:00,77.96,78.23,77.96,78.1,79200.0,57.5608,57.7602,57.5608,57.6642,79200.0
2005-03-08 11:55:00,78.16,78.24,78.11,78.2,42800.0,57.7085,57.7676,57.6716,57.738,42800.0
2005-03-08 12:00:00,78.2,78.23,78.1,78.1,70900.0,57.738,57.7602,57.6642,57.6642,70900.0
2005-03-08 12:05:00,78.12,78.17,78.06,78.11,77400.0,57.679,57.7159,57.6347,57.6716,77400.0
2005-03-08 12:10:00,78.16,78.18,78.14,78.18,41300.0,57.7085,57.7233,57.6937,57.7233,41300.0
2005-03-08 12:15:00,78.18,78.21,78.1,78.11,42100.0,57.7233,57.7454,57.6642,57.6716,42100.0
2005-03-08 12:20:00,78.11,78.15,78.11,78.15,24800.0,57.6716,57.7011,57.6716,57.7011,24800.0
2005-03-08 12:25:00,78.15,78.15,78.08,78.09,15400.0,57.7011,57.7011,57.6494,57.6568,15400.0
2005-03-08 12:30:00,78.09,78.09,78.0,78.03,33400.0,57.6568,57.6568,57.5904,57.6125,33400.0
2005-03-08 12:35:00,78.03,78.09,78.0,78.02,24300.0,57.6125,57.6568,57.5904,57.6051,24300.0
2005-03-08 12:40:00,78.04,78.05,77.93,78.02,30900.0,57.6199,57.6273,57.5387,57.6051,30900.0
2005-03-08 12:45:00,77.99,78.05,77.95,77.95,20100.0,57.583,57.6273,57.5535,57.5535,20100.0
2005-03-08 12:50:00,77.95,77.95,77.9,77.9,26700.0,57.5535,57.5535,57.5165,57.5165,26700.0
2005-03-08 12:55:00,77.89,77.92,77.79,77.8,21400.0,57.5092,57.5313,57.4353,57.4427,21400.0
2005-03-08 13:00:00,77.8,77.8,77.77,77.78,19400.0,57.4427,57.4427,57.4206,57.4279,19400.0
2005-03-08 13:05:00,77.78,77.78,77.7,77.71,42600.0,57.4279,57.4279,57.3689,57.3763,42600.0
2005-03-08 13:10:00,77.71,77.82,77.7,77.8,63100.0,57.3763,57.4575,57.3689,57.4427,63100.0
2005-03-08 13:15:00,77.78,77.81,77.72,77.73,47600.0,57.4279,57.4501,57.3836,57.391,47600.0
2005-03-08 13:20:00,77.72,77.73,77.68,77.7,22900.0,57.3836,57.391,57.3541,57.3689,22900.0
2005-03-08 13:25:00,77.71,77.75,77.7,77.72,50400.0,57.3763,57.4058,57.3689,57.3836,50400.0
2005-03-08 13:30:00,77.71,77.72,77.7,77.72,15500.0,57.3763,57.3836,57.3689,57.3836,15500.0
2005-03-08 13:35:00,77.74,77.85,77.73,77.85,62100.0,57.3984,57.4796,57.391,57.4796,62100.0
2005-03-08 13:40:00,77.85,77.99,77.85,77.87,42600.0,57.4796,57.583,57.4796,57.4944,42600.0
2005-03-08 13:45:00,77.84,77.87,77.8,77.8,27200.0,57.4722,57.4944,57.4427,57.4427,27200.0
2005-03-08 13:50:00,77.79,77.85,77.74,77.8,57800.0,57.4353,57.4796,57.3984,57.4427,57800.0
2005-03-08 13:55:00,77.8,77.8,77.7,77.76,16400.0,57.4427,57.4427,57.3689,57.4132,16400.0
2005-03-08 14:00:00,77.75,77.8,77.7,77.72,61800.0,57.4058,57.4427,57.3689,57.3836,61800.0
2005-03-08 14:05:00,77.73,77.75,77.68,77.69,26300.0,57.391,57.4058,57.3541,57.3615,26300.0
2005-03-08 14:10:00,77.68,77.7,77.6,77.63,81200.0,57.3541,57.3689,57.295,57.3172,81200.0
2005-03-08 14:15:00,77.62,77.64,77.58,77.6,49100.0,57.3098,57.3246,57.2803,57.295,49100.0
2005-03-08 14:20:00,77.6,77.67,77.59,77.6,23700.0,57.295,57.3467,57.2877,57.295,23700.0
2005-03-08 14:25:00,77.6,77.61,77.59,77.6,33400.0,57.295,57.3024,57.2877,57.295,33400.0
2005-03-08 14:30:00,77.6,77.77,77.6,77.75,54800.0,57.295,57.4206,57.295,57.4058,54800.0
2005-03-08 14:35:00,77.74,77.81,77.73,77.78,35500.0,57.3984,57.4501,57.391,57.4279,35500.0
2005-03-08 14:40:00,77.78,77.81,77.74,77.76,21900.0,57.4279,57.4501,57.3984,57.4132,21900.0
2005-03-08 14:45:00,77.77,77.88,77.76,77.88,38500.0,57.4206,57.5018,57.4132,57.5018,38500.0
2005-03-08 14:50:00,77.89,77.95,77.87,77.91,147600.0,57.5092,57.5535,57.4944,57.5239,147600.0
2005-03-08 14:55:00,77.93,78.05,77.93,78.05,82400.0,57.5387,57.6273,57.5387,57.6273,82400.0
2005-03-08 15:00:00,78.03,78.04,77.98,77.99,33700.0,57.6125,57.6199,57.5756,57.583,33700.0
2005-03-08 15:05:00,77.98,78.0,77.86,77.88,72600.0,57.5756,57.5904,57.487,57.5018,72600.0
2005-03-08 15:10:00,77.88,78.08,77.88,78.06,81200.0,57.5018,57.6494,57.5018,57.6347,81200.0
2005-03-08 15:15:00,78.05,78.07,77.92,78.05,74100.0,57.6273,57.6421,57.5313,57.6273,74100.0
2005-03-08 15:20:00,78.07,78.25,78.05,78.25,91900.0,57.6421,57.775,57.6273,57.775,91900.0
2005-03-08 15:25:00,78.25,78.65,78.25,78.53,104000.0,57.775,58.0703,57.775,57.9817,104000.0
2005-03-08 15:30:00,78.67,78.75,78.53,78.56,140300.0,58.0851,58.1441,57.9817,58.0038,140300.0
2005-03-08 15:35:00,78.55,78.64,78.47,78.54,96600.0,57.9965,58.0629,57.9374,57.9891,96600.0
2005-03-08 15:40:00,78.53,78.54,78.48,78.5,132800.0,57.9817,57.9891,57.9448,57.9595,132800.0
2005-03-08 15:45:00,78.48,78.75,78.47,78.5,160300.0,57.9448,58.1441,57.9374,57.9595,160300.0
2005-03-08 15:50:00,78.51,78.7,78.42,78.7,154800.0,57.9669,58.1072,57.9005,58.1072,154800.0
2005-03-08 15:55:00,78.68,78.73,78.6,78.65,98800.0,58.0924,58.1294,58.0334,58.0703,98800.0
2005-03-09 09:30:00,78.75,78.75,78.25,78.61,188400.0,58.1441,58.1441,57.775,58.0408,188400.0
2005-03-09 09:35:00,78.56,78.68,78.25,78.55,141100.0,58.0038,58.0924,57.775,57.9965,141100.0
2005-03-09 09:40:00,78.58,79.25,78.4,79.22,91900.0,58.0186,58.5133,57.8857,58.4911,91900.0
2005-03-09 09:45:00,79.25,79.6,78.55,79.44,102600.0,58.5133,58.7717,57.9965,58.6536,102600.0
2005-03-09 09:50:00,79.44,80.0,78.51,79.9,153300.0,58.6536,59.067,57.9669,58.9932,153300.0
2005-03-09 09:55:00,79.9,80.05,79.5,79.56,219500.0,58.9932,59.104,58.6979,58.7422,219500.0
2005-03-09 10:00:00,79.6,79.8,79.56,79.61,136000.0,58.7717,58.9194,58.7422,58.7791,136000.0
2005-03-09 10:05:00,79.61,79.61,79.44,79.44,158300.0,58.7791,58.7791,58.6536,58.6536,158300.0
2005-03-09 10:10:00,79.44,79.45,79.27,79.28,146200.0,58.6536,58.661,58.5281,58.5354,146200.0
2005-03-09 10:15:00,79.27,79.35,79.23,79.3,54100.0,58.5281,58.5871,58.4985,58.5502,54100.0
2005-03-09 10:20:00,79.25,79.25,79.05,79.06,73300.0,58.5133,58.5133,58.3656,58.373,73300.0
2005-03-09 10:25:00,79.09,79.25,79.05,79.25,96600.0,58.3952,58.5133,58.3656,58.5133,96600.0
2005-03-09 10:30:00,79.23,79.3,79.14,79.3,92300.0,58.4985,58.5502,58.4321,58.5502,92300.0
2005-03-09 10:35:00,79.3,79.37,79.29,79.35,96800.0,58.5502,58.6019,58.5428,58.5871,96800.0
2005-03-09 10:40:00,79.35,79.35,79.06,79.07,76900.0,58.5871,58.5871,58.373,58.3804,76900.0
2005-03-09 10:45:00,79.07,79.3,79.05,79.11,46600.0,58.3804,58.5502,58.3656,58.4099,46600.0
2005-03-09 10:50:00,79.11,79.18,79.1,79.15,37900.0,58.4099,58.4616,58.4025,58.4395,37900.0
2005-03-09 10:55:00,79.17,79.29,79.15,79.2,50300.0,58.4542,58.5428,58.4395,58.4764,50300.0
2005-03-09 11:00:00,79.21,79.24,79.19,79.19,33200.0,58.4838,58.5059,58.469,58.469,33200.0
2005-03-09 11:05:00,79.2,79.2,79.14,79.14,40700.0,58.4764,58.4764,58.4321,58.4321,40700.0
2005-03-09 11:10:00,79.14,79.14,78.95,79.01,57900.0,58.4321,58.4321,58.2918,58.3361,57900.0
2005-03-09 11:15:00,78.95,78.97,78.83,78.85,43600.0,58.2918,58.3066,58.2032,58.218,43600.0
2005-03-09 11:20:00,78.86,79.0,78.85,78.96,38800.0,58.2253,58.3287,58.218,58.2992,38800.0
2005-03-09 11:25:00,78.96,78.97,78.82,78.83,27800.0,58.2992,58.3066,58.1958,58.2032,27800.0
2005-03-09 11:30:00,78.83,78.89,78.73,78.73,24000.0,58.2032,58.2475,58.1294,58.1294,24000.0
2005-03-09 11:35:00,78.74,78.74,78.64,78.71,50100.0,58.1367,58.1367,58.0629,58.1146,50100.0
2005-03-09 11:40:00,78.71,78.8,78.7,78.77,27800.0,58.1146,58.181,58.1072,58.1589,27800.0
2005-03-09 11:45:00,78.77,78.77,78.65,78.66,23300.0,58.1589,58.1589,58.0703,58.0777,23300.0
2005-03-09 11:50:00,78.67,78.7,78.6,78.7,38800.0,58.0851,58.1072,58.0334,58.1072,38800.0
2005-03-09 11:55:00,78.7,78.72,78.64,78.64,20600.0,58.1072,58.122,58.0629,58.0629,20600.0
2005-03-09 12:00:00,78.66,78.66,78.37,78.42,52000.0,58.0777,58.0777,57.8636,57.9005,52000.0
2005-03-09 12:05:00,78.38,78.44,78.3,78.4,47500.0,57.8709,57.9152,57.8119,57.8857,47500.0
2005-03-09 12:10:00,78.44,78.5,78.39,78.45,34300.0,57.9152,57.9595,57.8783,57.9226,34300.0
2005-03-09 12:15:00,78.47,78.48,78.35,78.38,33400.0,57.9374,57.9448,57.8488,57.8709,33400.0
2005-03-09 12:20:00,78.39,78.4,78.27,78.28,15500.0,57.8783,57.8857,57.7897,57.7971,15500.0
2005-03-09 12:25:00,78.28,78.35,78.28,78.32,14900.0,57.7971,57.8488,57.7971,57.8266,14900.0
2005-03-09 12:30:00,78.34,78.55,78.33,78.55,22200.0,57.8414,57.9965,57.834,57.9965,22200.0
2005-03-09 12:35:00,78.59,78.83,78.55,78.7,58300.0,58.026,58.2032,57.9965,58.1072,58300.0
2005-03-09 12:40:00,78.7,78.7,78.55,78.59,11000.0,58.1072,58.1072,57.9965,58.026,11000.0
2005-03-09 12:45:00,78.59,78.63,78.59,78.61,27300.0,58.026,58.0555,58.026,58.0408,27300.0
2005-03-09 12:50:00,78.61,78.62,78.49,78.59,53000.0,58.0408,58.0481,57.9522,58.026,53000.0
2005-03-09 12:55:00,78.57,78.63,78.56,78.56,17200.0,58.0112,58.0555,58.0038,58.0038,17200.0
2005-03-09 13:00:00,78.56,78.69,78.56,78.62,67700.0,58.0038,58.0998,58.0038,58.0481,67700.0
2005-03-09 13:05:00,78.62,78.62,78.55,78.62,31200.0,58.0481,58.0481,57.9965,58.0481,31200.0
2005-03-09 13:10:00,78.62,78.64,78.62,78.63,9200.0,58.0481,58.0629,58.0481,58.0555,9200.0
2005-03-09 13:15:00,78.64,78.65,78.57,78.57,108600.0,58.0629,58.0703,58.0112,58.0112,108600.0
2005-03-09 13:20:00,78.58,78.63,78.5,78.5,41300.0,58.0186,58.0555,57.9595,57.9595,41300.0
2005-03-09 13:25:00,78.5,78.51,78.46,78.49,19600.0,57.9595,57.9669,57.93,57.9522,19600.0
2005-03-09 13:30:00,78.49,78.5,78.46,78.48,14700.0,57.9522,57.9595,57.93,57.9448,14700.0
2005-03-09 13:35:00,78.48,78.48,78.42,78.44,20500.0,57.9448,57.9448,57.9005,57.9152,20500.0
2005-03-09 13:40:00,78.44,78.47,78.42,78.47,19600.0,57.9152,57.9374,57.9005,57.9374,19600.0
2005-03-09 13:45:00,78.43,78.47,78.43,78.44,31700.0,57.9079,57.9374,57.9079,57.9152,31700.0
2005-03-09 13:50:00,78.45,78.45,78.42,78.45,30300.0,57.9226,57.9226,57.9005,57.9226,30300.0
2005-03-09 13:55:00,78.45,78.62,78.44,78.57,21200.0,57.9226,58.0481,57.9152,58.0112,21200.0
2005-03-09 14:00:00,78.57,78.65,78.54,78.62,25400.0,58.0112,58.0703,57.9891,58.0481,25400.0
2005-03-09 14:05:00,78.64,78.74,78.62,78.68,51000.0,58.0629,58.1367,58.0481,58.0924,51000.0
2005-03-09 14:10:00,78.68,78.8,78.68,78.7,63300.0,58.0924,58.181,58.0924,58.1072,63300.0
2005-03-09 14:15:00,78.76,78.76,78.56,78.6,58700.0,58.1515,58.1515,58.0038,58.0334,58700.0
2005-03-09 14:20:00,78.6,78.62,78.55,78.56,46400.0,58.0334,58.0481,57.9965,58.0038,46400.0
2005-03-09 14:25:00,78.56,78.62,78.51,78.61,28300.0,58.0038,58.0481,57.9669,58.0408,28300.0
2005-03-09 14:30:00,78.64,78.65,78.55,78.61,43000.0,58.0629,58.0703,57.9965,58.0408,43000.0
2005-03-09 14:35:00,78.62,78.67,78.61,78.65,39200.0,58.0481,58.0851,58.0408,58.0703,39200.0
2005-03-09 14:40:00,78.65,78.69,78.61,78.63,38900.0,58.0703,58.0998,58.0408,58.0555,38900.0
2005-03-09 14:45:00,78.63,78.63,78.52,78.57,27100.0,58.0555,58.0555,57.9743,58.0112,27100.0
2005-03-09 14:50:00,78.58,78.58,78.51,78.52,17200.0,58.0186,58.0186,57.9669,57.9743,17200.0
2005-03-09 14:55:00,78.52,78.56,78.5,78.55,18900.0,57.9743,58.0038,57.9595,57.9965,18900.0
2005-03-09 15:00:00,78.55,78.65,78.53,78.63,27600.0,57.9965,58.0703,57.9817,58.0555,27600.0
2005-03-09 15:05:00,78.63,78.68,78.6,78.66,43600.0,58.0555,58.0924,58.0334,58.0777,43600.0
2005-03-09 15:10:00,78.66,78.68,78.55,78.55,42000.0,58.0777,58.0924,57.9965,57.9965,42000.0
2005-03-09 15:15:00,78.55,78.57,78.5,78.5,27500.0,57.9965,58.0112,57.9595,57.9595,27500.0
2005-03-09 15:20:00,78.5,78.53,78.47,78.53,49300.0,57.9595,57.9817,57.9374,57.9817,49300.0
2005-03-09 15:25:00,78.53,78.55,78.49,78.51,51500.0,57.9817,57.9965,57.9522,57.9669,51500.0
2005-03-09 15:30:00,78.52,78.58,78.48,78.49,83100.0,57.9743,58.0186,57.9448,57.9522,83100.0
2005-03-09 15:35:00,78.49,78.49,78.42,78.43,42400.0,57.9522,57.9522,57.9005,57.9079,42400.0
2005-03-09 15:40:00,78.43,78.43,78.29,78.42,30200.0,57.9079,57.9079,57.8045,57.9005,30200.0
2005-03-09 15:45:00,78.41,78.45,78.4,78.42,53000.0,57.8931,57.9226,57.8857,57.9005,53000.0
2005-03-09 15:50:00,78.42,78.47,78.4,78.41,48700.0,57.9005,57.9374,57.8857,57.8931,48700.0
2005-03-09 15:55:00,78.41,78.5,78.36,78.44,52600.0,57.8931,57.9595,57.8562,57.9152,52600.0
2005-03-10 09:30:00,78.45,78.58,78.44,78.52,97200.0,57.9226,58.0186,57.9152,57.9743,97200.0
2005-03-10 09:35:00,78.52,78.8,78.45,78.8,49200.0,57.9743,58.181,57.9226,58.181,49200.0
2005-03-10 09:40:00,78.8,78.9,78.6,78.77,60700.0,58.181,58.2549,58.0334,58.1589,60700.0
2005-03-10 09:45:00,78.77,78.95,78.69,78.81,36500.0,58.1589,58.2918,58.0998,58.1884,36500.0
2005-03-10 09:50:00,78.81,78.85,78.74,78.8,24000.0,58.1884,58.218,58.1367,58.181,24000.0
2005-03-10 09:55:00,78.8,78.8,78.6,78.69,30400.0,58.181,58.181,58.0334,58.0998,30400.0
2005-03-10 10:00:00,78.69,78.73,78.61,78.67,34300.0,58.0998,58.1294,58.0408,58.0851,34300.0
2005-03-10 10:05:00,78.7,78.85,78.69,78.79,55800.0,58.1072,58.218,58.0998,58.1737,55800.0
2005-03-10 10:10:00,78.78,78.78,78.57,78.57,17300.0,58.1663,58.1663,58.0112,58.0112,17300.0
2005-03-10 10:15:00,78.57,78.64,78.55,78.58,41900.0,58.0112,58.0629,57.9965,58.0186,41900.0
2005-03-10 10:20:00,78.56,78.57,78.4,78.41,33700.0,58.0038,58.0112,57.8857,57.8931,33700.0
2005-03-10 10:25:00,78.41,78.41,78.23,78.32,62400.0,57.8931,57.8931,57.7602,57.8266,62400.0
2005-03-10 10:30:00,78.31,78.34,78.24,78.25,32400.0,57.8193,57.8414,57.7676,57.775,32400.0
2005-03-10 10:35:00,78.25,78.3,78.21,78.27,54200.0,57.775,57.8119,57.7454,57.7897,54200.0
2005-03-10 10:40:00,78.27,78.35,78.27,78.35,33800.0,57.7897,57.8488,57.7897,57.8488,33800.0
2005-03-10 10:45:00,78.32,78.4,78.32,78.38,15200.0,57.8266,57.8857,57.8266,57.8709,15200.0
2005-03-10 10:50:00,78.35,78.39,78.34,78.39,9500.0,57.8488,57.8783,57.8414,57.8783,9500.0
2005-03-10 10:55:00,78.39,78.4,78.34,78.34,16400.0,57.8783,57.8857,57.8414,57.8414,16400.0
2005-03-10 11:00:00,78.34,78.39,78.3,78.35,9500.0,57.8414,57.8783,57.8119,57.8488,9500.0
2005-03-10 11:05:00,78.34,78.34,78.23,78.25,13000.0,57.8414,57.8414,57.7602,57.775,13000.0
2005-03-10 11:10:00,78.22,78.23,78.02,78.03,16300.0,57.7528,57.7602,57.6051,57.6125,16300.0
2005-03-10 11:15:00,78.03,78.03,77.95,77.97,37900.0,57.6125,57.6125,57.5535,57.5682,37900.0
2005-03-10 11:20:00,77.97,77.97,77.86,77.88,25900.0,57.5682,57.5682,57.487,57.5018,25900.0
2005-03-10 11:25:00,77.9,77.94,77.85,77.89,14100.0,57.5165,57.5461,57.4796,57.5092,14100.0
2005-03-10 11:30:00,77.89,77.95,77.88,77.95,20300.0,57.5092,57.5535,57.5018,57.5535,20300.0
2005-03-10 11:35:00,77.95,77.99,77.91,77.95,33500.0,57.5535,57.583,57.5239,57.5535,33500.0
2005-03-10 11:40:00,77.95,77.98,77.92,77.94,20900.0,57.5535,57.5756,57.5313,57.5461,20900.0
2005-03-10 11:45:00,77.98,78.0,77.95,77.98,28300.0,57.5756,57.5904,57.5535,57.5756,28300.0
2005-03-10 11:50:00,77.99,78.0,77.97,78.0,41100.0,57.583,57.5904,57.5682,57.5904,41100.0
2005-03-10 11:55:00,78.0,78.0,77.97,77.99,20400.0,57.5904,57.5904,57.5682,57.583,20400.0
2005-03-10 12:00:00,77.99,77.99,77.92,77.92,9500.0,57.583,57.583,57.5313,57.5313,9500.0
2005-03-10 12:05:00,77.94,77.94,77.85,77.89,9700.0,57.5461,57.5461,57.4796,57.5092,9700.0
2005-03-10 12:10:00,77.89,77.89,77.82,77.82,6500.0,57.5092,57.5092,57.4575,57.4575,6500.0
2005-03-10 12:15:00,77.82,77.87,77.82,77.87,8600.0,57.4575,57.4944,57.4575,57.4944,8600.0
2005-03-10 12:20:00,77.87,77.94,77.86,77.94,8900.0,57.4944,57.5461,57.487,57.5461,8900.0
2005-03-10 12:25:00,77.94,78.0,77.86,77.97,20400.0,57.5461,57.5904,57.487,57.5682,20400.0
2005-03-10 12:30:00,77.98,77.99,77.9,77.99,11400.0,57.5756,57.583,57.5165,57.583,11400.0
2005-03-10 12:35:00,77.99,78.12,77.99,78.1,35200.0,57.583,57.679,57.583,57.6642,35200.0
2005-03-10 12:40:00,78.1,78.1,77.96,77.96,10300.0,57.6642,57.6642,57.5608,57.5608,10300.0
2005-03-10 12:45:00,77.97,77.98,77.96,77.98,13400.0,57.5682,57.5756,57.5608,57.5756,13400.0
2005-03-10 12:50:00,77.99,78.1,77.99,78.07,28500.0,57.583,57.6642,57.583,57.6421,28500.0
2005-03-10 12:55:00,78.07,78.14,78.07,78.13,14300.0,57.6421,57.6937,57.6421,57.6864,14300.0
2005-03-10 13:00:00,78.13,78.24,78.11,78.23,27200.0,57.6864,57.7676,57.6716,57.7602,27200.0
2005-03-10 13:05:00,78.23,78.24,78.07,78.08,11600.0,57.7602,57.7676,57.6421,57.6494,11600.0
2005-03-10 13:10:00,78.07,78.19,78.07,78.17,13000.0,57.6421,57.7307,57.6421,57.7159,13000.0
2005-03-10 13:15:00,78.17,78.17,78.11,78.16,9900.0,57.7159,57.7159,57.6716,57.7085,9900.0
2005-03-10 13:20:00,78.16,78.19,78.14,78.16,4300.0,57.7085,57.7307,57.6937,57.7085,4300.0
2005-03-10 13:25:00,78.15,78.26,78.14,78.24,29800.0,57.7011,57.7823,57.6937,57.7676,29800.0
2005-03-10 13:30:00,78.28,78.36,78.28,78.34,11800.0,57.7971,57.8562,57.7971,57.8414,11800.0
2005-03-10 13:35:00,78.3,78.42,78.28,78.42,34600.0,57.8119,57.9005,57.7971,57.9005,34600.0
2005-03-10 13:40:00,78.43,78.47,78.37,78.39,15400.0,57.9079,57.9374,57.8636,57.8783,15400.0
2005-03-10 13:45:00,78.39,78.4,78.35,78.39,20200.0,57.8783,57.8857,57.8488,57.8783,20200.0
2005-03-10 13:50:00,78.4,78.4,78.37,78.39,23500.0,57.8857,57.8857,57.8636,57.8783,23500.0
2005-03-10 13:55:00,78.39,78.47,78.38,78.45,30800.0,57.8783,57.9374,57.8709,57.9226,30800.0
2005-03-10 14:00:00,78.46,78.51,78.43,78.5,33400.0,57.93,57.9669,57.9079,57.9595,33400.0
2005-03-10 14:05:00,78.5,78.57,78.5,78.56,33000.0,57.9595,58.0112,57.9595,58.0038,33000.0
2005-03-10 14:10:00,78.56,78.56,78.53,78.55,8200.0,58.0038,58.0038,57.9817,57.9965,8200.0
2005-03-10 14:15:00,78.55,78.59,78.51,78.52,19200.0,57.9965,58.026,57.9669,57.9743,19200.0
2005-03-10 14:20:00,78.52,78.52,78.5,78.51,5100.0,57.9743,57.9743,57.9595,57.9669,5100.0
2005-03-10 14:25:00,78.52,78.52,78.43,78.49,97900.0,57.9743,57.9743,57.9079,57.9522,97900.0
2005-03-10 14:30:00,78.49,78.51,78.45,78.48,47700.0,57.9522,57.9669,57.9226,57.9448,47700.0
2005-03-10 14:35:00,78.48,78.56,78.48,78.54,34700.0,57.9448,58.0038,57.9448,57.9891,34700.0
2005-03-10 14:40:00,78.53,78.6,78.5,78.6,21100.0,57.9817,58.0334,57.9595,58.0334,21100.0
2005-03-10 14:45:00,78.6,78.72,78.6,78.72,26600.0,58.0334,58.122,58.0334,58.122,26600.0
2005-03-10 14:50:00,78.7,78.71,78.67,78.68,22700.0,58.1072,58.1146,58.0851,58.0924,22700.0
2005-03-10 14:55:00,78.68,78.69,78.64,78.64,10100.0,58.0924,58.0998,58.0629,58.0629,10100.0
2005-03-10 15:00:00,78.64,78.64,78.57,78.61,23500.0,58.0629,58.0629,58.0112,58.0408,23500.0
2005-03-10 15:05:00,78.6,78.62,78.5,78.51,22900.0,58.0334,58.0481,57.9595,57.9669,22900.0
2005-03-10 15:10:00,78.51,78.59,78.51,78.55,28700.0,57.9669,58.026,57.9669,57.9965,28700.0
2005-03-10 15:15:00,78.55,78.59,78.52,78.57,19500.0,57.9965,58.026,57.9743,58.0112,19500.0
2005-03-10 15:20:00,78.56,78.6,78.51,78.58,11900.0,58.0038,58.0334,57.9669,58.0186,11900.0
2005-03-10 15:25:00,78.58,78.6,78.54,78.58,20900.0,58.0186,58.0334,57.9891,58.0186,20900.0
2005-03-10 15:30:00,78.58,78.66,78.56,78.66,27200.0,58.0186,58.0777,58.0038,58.0777,27200.0
2005-03-10 15:35:00,78.66,78.68,78.55,78.55,127600.0,58.0777,58.0924,57.9965,57.9965,127600.0
2005-03-10 15:40:00,78.55,78.6,78.55,78.57,20800.0,57.9965,58.0334,57.9965,58.0112,20800.0
2005-03-10 15:45:00,78.57,78.58,78.51,78.52,11700.0,58.0112,58.0186,57.9669,57.9743,11700.0
2005-03-10 15:50:00,78.52,78.54,78.48,78.49,19600.0,57.9743,57.9891,57.9448,57.9522,19600.0
2005-03-10 15:55:00,78.5,78.65,78.49,78.63,44300.0,57.9595,58.0703,57.9522,58.0555,44300.0
2005-03-11 09:30:00,78.71,78.71,78.51,78.56,52800.0,58.1146,58.1146,57.9669,58.0038,52800.0
2005-03-11 09:35:00,78.57,78.75,78.57,78.67,26600.0,58.0112,58.1441,58.0112,58.0851,26600.0
2005-03-11 09:40:00,78.68,78.85,78.66,78.84,22700.0,58.0924,58.218,58.0777,58.2106,22700.0
2005-03-11 09:45:00,78.84,79.11,78.84,79.11,60400.0,58.2106,58.4099,58.2106,58.4099,60400.0
2005-03-11 09:50:00,79.09,79.31,79.09,79.25,60200.0,58.3952,58.5576,58.3952,58.5133,60200.0
2005-03-11 09:55:00,79.25,79.25,79.15,79.24,55200.0,58.5133,58.5133,58.4395,58.5059,55200.0
2005-03-11 10:00:00,79.25,79.25,79.09,79.13,34200.0,58.5133,58.5133,58.3952,58.4247,34200.0
2005-03-11 10:05:00,79.11,79.15,78.97,78.98,25900.0,58.4099,58.4395,58.3066,58.3139,25900.0
2005-03-11 10:10:00,78.98,79.01,78.85,78.99,30400.0,58.3139,58.3361,58.218,58.3213,30400.0
2005-03-11 10:15:00,78.99,79.0,78.85,78.89,55800.0,58.3213,58.3287,58.218,58.2475,55800.0
2005-03-11 10:20:00,78.9,79.0,78.9,78.98,48000.0,58.2549,58.3287,58.2549,58.3139,48000.0
2005-03-11 10:25:00,78.97,78.98,78.86,78.91,26400.0,58.3066,58.3139,58.2253,58.2623,26400.0
2005-03-11 10:30:00,78.91,78.91,78.56,78.66,27600.0,58.2623,58.2623,58.0038,58.0777,27600.0
2005-03-11 10:35:00,78.66,78.72,78.66,78.69,24000.0,58.0777,58.122,58.0777,58.0998,24000.0
2005-03-11 10:40:00,78.69,78.69,78.56,78.59,29400.0,58.0998,58.0998,58.0038,58.026,29400.0
2005-03-11 10:45:00,78.58,78.64,78.5,78.59,33600.0,58.0186,58.0629,57.9595,58.026,33600.0
2005-03-11 10:50:00,78.57,78.63,78.49,78.49,37500.0,58.0112,58.0555,57.9522,57.9522,37500.0
2005-03-11 10:55:00,78.5,78.6,78.46,78.54,54900.0,57.9595,58.0334,57.93,57.9891,54900.0
2005-03-11 11:00:00,78.51,78.51,78.44,78.45,59700.0,57.9669,57.9669,57.9152,57.9226,59700.0
2005-03-11 11:05:00,78.45,78.49,78.44,78.47,31600.0,57.9226,57.9522,57.9152,57.9374,31600.0
2005-03-11 11:10:00,78.47,78.53,78.25,78.27,73800.0,57.9374,57.9817,57.775,57.7897,73800.0
2005-03-11 11:15:00,78.26,78.48,78.22,78.48,23000.0,57.7823,57.9448,57.7528,57.9448,23000.0
2005-03-11 11:20:00,78.45,78.56,78.44,78.51,31400.0,57.9226,58.0038,57.9152,57.9669,31400.0
2005-03-11 11:25:00,78.52,78.55,78.39,78.39,32900.0,57.9743,57.9965,57.8783,57.8783,32900.0
2005-03-11 11:30:00,78.37,78.4,78.23,78.28,21400.0,57.8636,57.8857,57.7602,57.7971,21400.0
2005-03-11 11:35:00,78.3,78.33,78.26,78.29,13100.0,57.8119,57.834,57.7823,57.8045,13100.0
2005-03-11 11:40:00,78.28,78.39,78.27,78.35,12300.0,57.7971,57.8783,57.7897,57.8488,12300.0
2005-03-11 11:45:00,78.37,78.38,78.3,78.32,9300.0,57.8636,57.8709,57.8119,57.8266,9300.0
2005-03-11 11:50:00,78.31,78.36,78.31,78.36,5500.0,57.8193,57.8562,57.8193,57.8562,5500.0
2005-03-11 11:55:00,78.35,78.37,78.27,78.27,6900.0,57.8488,57.8636,57.7897,57.7897,6900.0
2005-03-11 12:00:00,78.26,78.27,78.15,78.15,14800.0,57.7823,57.7897,57.7011,57.7011,14800.0
2005-03-11 12:05:00,78.15,78.2,78.11,78.11,14800.0,57.7011,57.738,57.6716,57.6716,14800.0
2005-03-11 12:10:00,78.09,78.09,78.01,78.01,10600.0,57.6568,57.6568,57.5978,57.5978,10600.0
2005-03-11 12:15:00,78.01,78.04,78.0,78.04,13800.0,57.5978,57.6199,57.5904,57.6199,13800.0
2005-03-11 12:20:00,78.04,78.07,78.04,78.05,7800.0,57.6199,57.6421,57.6199,57.6273,7800.0
2005-03-11 12:25:00,78.05,78.09,78.03,78.07,10300.0,57.6273,57.6568,57.6125,57.6421,10300.0
2005-03-11 12:30:00,78.07,78.1,78.06,78.08,12100.0,57.6421,57.6642,57.6347,57.6494,12100.0
2005-03-11 12:35:00,78.09,78.13,78.06,78.13,19000.0,57.6568,57.6864,57.6347,57.6864,19000.0
2005-03-11 12:40:00,78.13,78.17,78.12,78.17,12100.0,57.6864,57.7159,57.679,57.7159,12100.0
2005-03-11 12:45:00,78.17,78.23,78.17,78.23,35300.0,57.7159,57.7602,57.7159,57.7602,35300.0
2005-03-11 12:50:00,78.23,78.25,78.21,78.25,30200.0,57.7602,57.775,57.7454,57.775,30200.0
2005-03-11 12:55:00,78.25,78.28,78.22,78.22,18400.0,57.775,57.7971,57.7528,57.7528,18400.0
2005-03-11 13:00:00,78.22,78.24,78.19,78.2,14400.0,57.7528,57.7676,57.7307,57.738,14400.0
2005-03-11 13:05:00,78.19,78.24,78.16,78.16,17300.0,57.7307,57.7676,57.7085,57.7085,17300.0
2005-03-11 13:10:00,78.16,78.17,78.1,78.11,16500.0,57.7085,57.7159,57.6642,57.6716,16500.0
2005-03-11 13:15:00,78.14,78.16,78.13,78.14,9300.0,57.6937,57.7085,57.6864,57.6937,9300.0
2005-03-11 13:20:00,78.15,78.29,78.15,78.27,12300.0,57.7011,57.8045,57.7011,57.7897,12300.0
2005-03-11 13:25:00,78.27,78.27,78.18,78.18,16900.0,57.7897,57.7897,57.7233,57.7233,16900.0
2005-03-11 13:30:00,78.19,78.19,78.16,78.16,4900.0,57.7307,57.7307,57.7085,57.7085,4900.0
2005-03-11 13:35:00,78.17,78.17,78.12,78.15,10400.0,57.7159,57.7159,57.679,57.7011,10400.0
2005-03-11 13:40:00,78.14,78.14,78.0,78.0,15700.0,57.6937,57.6937,57.5904,57.5904,15700.0
2005-03-11 13:45:00,78.01,78.01,77.86,77.86,12600.0,57.5978,57.5978,57.487,57.487,12600.0
2005-03-11 13:50:00,77.86,77.86,77.64,77.66,34800.0,57.487,57.487,57.3246,57.3393,34800.0
2005-03-11 13:55:00,77.66,77.66,77.51,77.53,29200.0,57.3393,57.3393,57.2286,57.2434,29200.0
2005-03-11 14:00:00,77.53,77.69,77.53,77.65,46300.0,57.2434,57.3615,57.2434,57.332,46300.0
2005-03-11 14:05:00,77.66,77.7,77.61,77.61,34400.0,57.3393,57.3689,57.3024,57.3024,34400.0
2005-03-11 14:10:00,77.61,77.69,77.6,77.69,35800.0,57.3024,57.3615,57.295,57.3615,35800.0
2005-03-11 14:15:00,77.67,77.67,77.59,77.66,68100.0,57.3467,57.3467,57.2877,57.3393,68100.0
2005-03-11 14:20:00,77.65,77.68,77.59,77.62,27500.0,57.332,57.3541,57.2877,57.3098,27500.0
2005-03-11 14:25:00,77.62,77.63,77.59,77.6,35700.0,57.3098,57.3172,57.2877,57.295,35700.0
2005-03-11 14:30:00,77.6,77.61,77.56,77.57,19000.0,57.295,57.3024,57.2655,57.2729,19000.0
2005-03-11 14:35:00,77.56,77.62,77.5,77.52,46200.0,57.2655,57.3098,57.2212,57.236,46200.0
2005-03-11 14:40:00,77.52,77.6,77.51,77.6,27800.0,57.236,57.295,57.2286,57.295,27800.0
2005-03-11 14:45:00,77.6,77.67,77.6,77.67,30800.0,57.295,57.3467,57.295,57.3467,30800.0
2005-03-11 14:50:00,77.67,77.7,77.5,77.51,54700.0,57.3467,57.3689,57.2212,57.2286,54700.0
2005-03-11 14:55:00,77.5,77.59,77.47,77.56,15000.0,57.2212,57.2877,57.1991,57.2655,15000.0
2005-03-11 15:00:00,77.57,77.57,77.39,77.44,39500.0,57.2729,57.2729,57.14,57.1769,39500.0
2005-03-11 15:05:00,77.43,77.43,77.25,77.34,32600.0,57.1695,57.1695,57.0366,57.1031,32600.0
2005-03-11 15:10:00,77.36,77.44,77.35,77.41,30100.0,57.1178,57.1769,57.1105,57.1548,30100.0
2005-03-11 15:15:00,77.41,77.55,77.41,77.53,39200.0,57.1548,57.2581,57.1548,57.2434,39200.0
2005-03-11 15:20:00,77.54,77.67,77.54,77.67,47600.0,57.2507,57.3467,57.2507,57.3467,47600.0
2005-03-11 15:25:00,77.67,77.72,77.64,77.67,40800.0,57.3467,57.3836,57.3246,57.3467,40800.0
2005-03-11 15:30:00,77.67,77.71,77.64,77.7,30200.0,57.3467,57.3763,57.3246,57.3689,30200.0
2005-03-11 15:35:00,77.7,77.72,77.67,77.71,27600.0,57.3689,57.3836,57.3467,57.3763,27600.0
2005-03-11 15:40:00,77.72,77.89,77.71,77.89,50100.0,57.3836,57.5092,57.3763,57.5092,50100.0
2005-03-11 15:45:00,77.91,78.06,77.9,78.06,61700.0,57.5239,57.6347,57.5165,57.6347,61700.0
2005-03-11 15:50:00,78.05,78.08,78.01,78.05,36100.0,57.6273,57.6494,57.5978,57.6273,36100.0
2005-03-11 15:55:00,78.05,78.05,77.94,77.95,49500.0,57.6273,57.6273,57.5461,57.5535,49500.0
2005-03-14 09:30:00,78.25,78.3,78.25,78.28,37800.0,57.775,57.8119,57.775,57.7971,37800.0
2005-03-14 09:35:00,78.26,78.27,78.04,78.15,41200.0,57.7823,57.7897,57.6199,57.7011,41200.0
2005-03-14 09:40:00,78.18,78.25,78.09,78.19,16200.0,57.7233,57.775,57.6568,57.7307,16200.0
2005-03-14 09:45:00,78.2,78.22,78.13,78.22,19300.0,57.738,57.7528,57.6864,57.7528,19300.0
2005-03-14 09:50:00,78.25,78.44,78.23,78.39,58400.0,57.775,57.9152,57.7602,57.8783,58400.0
2005-03-14 09:55:00,78.4,78.48,78.38,78.42,77300.0,57.8857,57.9448,57.8709,57.9005,77300.0
2005-03-14 10:00:00,78.4,78.55,78.4,78.55,23500.0,57.8857,57.9965,57.8857,57.9965,23500.0
2005-03-14 10:05:00,78.55,78.55,78.45,78.45,63700.0,57.9965,57.9965,57.9226,57.9226,63700.0
2005-03-14 10:10:00,78.45,78.55,78.45,78.5,36900.0,57.9226,57.9965,57.9226,57.9595,36900.0
2005-03-14 10:15:00,78.45,78.5,78.4,78.5,39700.0,57.9226,57.9595,57.8857,57.9595,39700.0
2005-03-14 10:20:00,78.52,78.6,78.52,78.56,13800.0,57.9743,58.0334,57.9743,58.0038,13800.0
2005-03-14 10:25:00,78.54,78.54,78.46,78.49,22000.0,57.9891,57.9891,57.93,57.9522,22000.0
2005-03-14 10:30:00,78.5,78.53,78.49,78.53,39300.0,57.9595,57.9817,57.9522,57.9817,39300.0
2005-03-14 10:35:00,78.54,78.56,78.51,78.56,27700.0,57.9891,58.0038,57.9669,58.0038,27700.0
2005-03-14 10:40:00,78.57,78.67,78.56,78.63,52300.0,58.0112,58.0851,58.0038,58.0555,52300.0
2005-03-14 10:45:00,78.65,78.66,78.64,78.66,14800.0,58.0703,58.0777,58.0629,58.0777,14800.0
2005-03-14 10:50:00,78.7,78.75,78.69,78.74,38900.0,58.1072,58.1441,58.0998,58.1367,38900.0
2005-03-14 10:55:00,78.73,78.9,78.71,78.87,24500.0,58.1294,58.2549,58.1146,58.2327,24500.0
2005-03-14 11:00:00,78.87,78.91,78.86,78.91,45600.0,58.2327,58.2623,58.2253,58.2623,45600.0
2005-03-14 11:05:00,78.9,78.9,78.65,78.72,22600.0,58.2549,58.2549,58.0703,58.122,22600.0
2005-03-14 11:10:00,78.7,78.76,78.61,78.67,11100.0,58.1072,58.1515,58.0408,58.0851,11100.0
2005-03-14 11:15:00,78.67,78.77,78.67,78.75,20200.0,58.0851,58.1589,58.0851,58.1441,20200.0
2005-03-14 11:20:00,78.75,78.8,78.73,78.76,11900.0,58.1441,58.181,58.1294,58.1515,11900.0
2005-03-14 11:25:00,78.76,78.88,78.76,78.88,22200.0,58.1515,58.2401,58.1515,58.2401,22200.0
2005-03-14 11:30:00,78.88,78.98,78.85,78.9,24000.0,58.2401,58.3139,58.218,58.2549,24000.0
2005-03-14 11:35:00,78.9,78.95,78.9,78.94,21500.0,58.2549,58.2918,58.2549,58.2844,21500.0
2005-03-14 11:40:00,78.93,79.01,78.92,78.97,27600.0,58.277,58.3361,58.2696,58.3066,27600.0
2005-03-14 11:45:00,78.95,78.95,78.86,78.92,15900.0,58.2918,58.2918,58.2253,58.2696,15900.0
2005-03-14 11:50:00,78.92,78.97,78.92,78.96,8100.0,58.2696,58.3066,58.2696,58.2992,8100.0
2005-03-14 11:55:00,78.96,79.03,78.92,79.0,19300.0,58.2992,58.3509,58.2696,58.3287,19300.0
2005-03-14 12:00:00,79.0,79.13,79.0,79.1,23900.0,58.3287,58.4247,58.3287,58.4025,23900.0
2005-03-14 12:05:00,79.1,79.1,79.01,79.01,16200.0,58.4025,58.4025,58.3361,58.3361,16200.0
2005-03-14 12:10:00,79.0,79.04,78.99,79.01,22200.0,58.3287,58.3582,58.3213,58.3361,22200.0
2005-03-14 12:15:00,79.01,79.1,79.01,79.09,34800.0,58.3361,58.4025,58.3361,58.3952,34800.0
2005-03-14 12:20:00,79.06,79.07,79.01,79.06,10100.0,58.373,58.3804,58.3361,58.373,10100.0
2005-03-14 12:25:00,79.06,79.09,79.03,79.06,21900.0,58.373,58.3952,58.3509,58.373,21900.0
2005-03-14 12:30:00,79.05,79.1,79.03,79.07,20100.0,58.3656,58.4025,58.3509,58.3804,20100.0
2005-03-14 12:35:00,79.06,79.06,78.97,79.03,17800.0,58.373,58.373,58.3066,58.3509,17800.0
2005-03-14 12:40:00,79.1,79.1,79.01,79.03,47700.0,58.4025,58.4025,58.3361,58.3509,47700.0
2005-03-14 12:45:00,79.07,79.08,79.05,79.06,8400.0,58.3804,58.3878,58.3656,58.373,8400.0
2005-03-14 12:50:00,79.07,79.11,79.07,79.11,13700.0,58.3804,58.4099,58.3804,58.4099,13700.0
2005-03-14 12:55:00,79.11,79.12,79.0,79.01,16100.0,58.4099,58.4173,58.3287,58.3361,16100.0
2005-03-14 13:00:00,79.0,79.0,78.94,78.96,17600.0,58.3287,58.3287,58.2844,58.2992,17600.0
2005-03-14 13:05:00,78.96,79.0,78.95,78.95,10700.0,58.2992,58.3287,58.2918,58.2918,10700.0
2005-03-14 13:10:00,78.95,78.95,78.84,78.91,19400.0,58.2918,58.2918,58.2106,58.2623,19400.0
2005-03-14 13:15:00,78.92,79.0,78.9,78.9,28700.0,58.2696,58.3287,58.2549,58.2549,28700.0
2005-03-14 13:20:00,78.84,78.91,78.8,78.9,11600.0,58.2106,58.2623,58.181,58.2549,11600.0
2005-03-14 13:25:00,78.87,78.88,78.76,78.81,16500.0,58.2327,58.2401,58.1515,58.1884,16500.0
2005-03-14 13:30:00,78.8,78.82,78.65,78.69,23000.0,58.181,58.1958,58.0703,58.0998,23000.0
2005-03-14 13:35:00,78.66,78.75,78.6,78.72,22100.0,58.0777,58.1441,58.0334,58.122,22100.0
2005-03-14 13:40:00,78.72,78.75,78.65,78.65,7500.0,58.122,58.1441,58.0703,58.0703,7500.0
2005-03-14 13:45:00,78.65,78.7,78.65,78.7,10200.0,58.0703,58.1072,58.0703,58.1072,10200.0
2005-03-14 13:50:00,78.7,78.7,78.66,78.7,61800.0,58.1072,58.1072,58.0777,58.1072,61800.0
2005-03-14 13:55:00,78.69,78.71,78.65,78.69,8300.0,58.0998,58.1146,58.0703,58.0998,8300.0
2005-03-14 14:00:00,78.7,78.7,78.58,78.7,12100.0,58.1072,58.1072,58.0186,58.1072,12100.0
2005-03-14 14:05:00,78.71,78.72,78.66,78.66,17800.0,58.1146,58.122,58.0777,58.0777,17800.0
2005-03-14 14:10:00,78.67,78.67,78.62,78.65,13400.0,58.0851,58.0851,58.0481,58.0703,13400.0
2005-03-14 14:15:00,78.63,78.63,78.55,78.56,8800.0,58.0555,58.0555,57.9965,58.0038,8800.0
2005-03-14 14:20:00,78.56,78.57,78.52,78.56,9600.0,58.0038,58.0112,57.9743,58.0038,9600.0
2005-03-14 14:25:00,78.57,78.58,78.44,78.45,16100.0,58.0112,58.0186,57.9152,57.9226,16100.0
2005-03-14 14:30:00,78.45,78.55,78.4,78.55,26300.0,57.9226,57.9965,57.8857,57.9965,26300.0
2005-03-14 14:35:00,78.55,78.55,78.4,78.45,82600.0,57.9965,57.9965,57.8857,57.9226,82600.0
2005-03-14 14:40:00,78.44,78.53,78.4,78.53,22700.0,57.9152,57.9817,57.8857,57.9817,22700.0
2005-03-14 14:45:00,78.53,78.58,78.52,78.53,21900.0,57.9817,58.0186,57.9743,57.9817,21900.0
2005-03-14 14:50:00,78.52,78.61,78.51,78.6,14400.0,57.9743,58.0408,57.9669,58.0334,14400.0
2005-03-14 14:55:00,78.59,78.65,78.59,78.65,8200.0,58.026,58.0703,58.026,58.0703,8200.0
2005-03-14 15:00:00,78.65,78.68,78.61,78.63,19000.0,58.0703,58.0924,58.0408,58.0555,19000.0
2005-03-14 15:05:00,78.62,78.62,78.55,78.56,8200.0,58.0481,58.0481,57.9965,58.0038,8200.0
2005-03-14 15:10:00,78.57,78.58,78.5,78.5,20400.0,58.0112,58.0186,57.9595,57.9595,20400.0
2005-03-14 15:15:00,78.52,78.56,78.5,78.55,27800.0,57.9743,58.0038,57.9595,57.9965,27800.0
2005-03-14 15:20:00,78.55,78.6,78.53,78.6,11000.0,57.9965,58.0334,57.9817,58.0334,11000.0
2005-03-14 15:25:00,78.6,78.7,78.6,78.7,25000.0,58.0334,58.1072,58.0334,58.1072,25000.0
2005-03-14 15:30:00,78.7,78.76,78.6,78.6,34000.0,58.1072,58.1515,58.0334,58.0334,34000.0
2005-03-14 15:35:00,78.6,78.71,78.6,78.71,27700.0,58.0334,58.1146,58.0334,58.1146,27700.0
2005-03-14 15:40:00,78.7,78.76,78.68,78.74,112000.0,58.1072,58.1515,58.0924,58.1367,112000.0
2005-03-14 15:45:00,78.74,78.84,78.72,78.81,15500.0,58.1367,58.2106,58.122,58.1884,15500.0
2005-03-14 15:50:00,78.82,78.95,78.8,78.95,38900.0,58.1958,58.2918,58.181,58.2918,38900.0
2005-03-14 15:55:00,78.98,79.05,78.98,79.02,56300.0,58.3139,58.3656,58.3139,58.3435,56300.0
2005-03-15 09:30:00,79.37,79.37,79.21,79.21,59100.0,58.6019,58.6019,58.4838,58.4838,59100.0
2005-03-15 09:35:00,79.24,79.25,79.2,79.21,31600.0,58.5059,58.5133,58.4764,58.4838,31600.0
2005-03-15 09:40:00,79.22,79.26,79.2,79.2,42600.0,58.4911,58.5207,58.4764,58.4764,42600.0
2005-03-15 09:45:00,79.2,79.2,78.9,78.92,44000.0,58.4764,58.4764,58.2549,58.2696,44000.0
2005-03-15 09:50:00,78.89,79.0,78.89,79.0,25600.0,58.2475,58.3287,58.2475,58.3287,25600.0
2005-03-15 09:55:00,79.0,79.17,78.95,79.09,93400.0,58.3287,58.4542,58.2918,58.3952,93400.0
2005-03-15 10:00:00,79.09,79.09,78.93,78.93,22400.0,58.3952,58.3952,58.277,58.277,22400.0
2005-03-15 10:05:00,78.88,79.0,78.85,79.0,25800.0,58.2401,58.3287,58.218,58.3287,25800.0
2005-03-15 10:10:00,79.0,79.02,78.85,79.02,32800.0,58.3287,58.3435,58.218,58.3435,32800.0
2005-03-15 10:15:00,79.02,79.04,78.95,78.95,16600.0,58.3435,58.3582,58.2918,58.2918,16600.0
2005-03-15 10:20:00,78.95,78.98,78.9,78.9,21800.0,58.2918,58.3139,58.2549,58.2549,21800.0
2005-03-15 10:25:00,78.85,78.92,78.84,78.9,11800.0,58.218,58.2696,58.2106,58.2549,11800.0
2005-03-15 10:30:00,78.9,78.93,78.84,78.93,15600.0,58.2549,58.277,58.2106,58.277,15600.0
2005-03-15 10:35:00,78.9,78.94,78.9,78.91,8600.0,58.2549,58.2844,58.2549,58.2623,8600.0
2005-03-15 10:40:00,78.92,79.03,78.9,79.02,16100.0,58.2696,58.3509,58.2549,58.3435,16100.0
2005-03-15 10:45:00,79.03,79.05,79.0,79.01,14600.0,58.3509,58.3656,58.3287,58.3361,14600.0
2005-03-15 10:50:00,79.01,79.1,79.0,79.01,66800.0,58.3361,58.4025,58.3287,58.3361,66800.0
2005-03-15 10:55:00,79.02,79.04,78.96,79.04,105900.0,58.3435,58.3582,58.2992,58.3582,105900.0
2005-03-15 11:00:00,79.04,79.08,79.04,79.05,42400.0,58.3582,58.3878,58.3582,58.3656,42400.0
2005-03-15 11:05:00,79.06,79.06,79.0,79.0,27500.0,58.373,58.373,58.3287,58.3287,27500.0
2005-03-15 11:10:00,78.99,79.0,78.96,79.0,17400.0,58.3213,58.3287,58.2992,58.3287,17400.0
2005-03-15 11:15:00,79.0,79.01,78.95,78.95,11800.0,58.3287,58.3361,58.2918,58.2918,11800.0
2005-03-15 11:20:00,78.96,79.03,78.94,79.01,22700.0,58.2992,58.3509,58.2844,58.3361,22700.0
2005-03-15 11:25:00,79.0,79.03,78.95,78.96,14100.0,58.3287,58.3509,58.2918,58.2992,14100.0
2005-03-15 11:30:00,78.96,78.96,78.9,78.91,25800.0,58.2992,58.2992,58.2549,58.2623,25800.0
2005-03-15 11:35:00,78.9,78.91,78.7,78.71,55600.0,58.2549,58.2623,58.1072,58.1146,55600.0
2005-03-15 11:40:00,78.7,78.71,78.6,78.6,60200.0,58.1072,58.1146,58.0334,58.0334,60200.0
2005-03-15 11:45:00,78.57,78.59,78.39,78.43,26800.0,58.0112,58.026,57.8783,57.9079,26800.0
2005-03-15 11:50:00,78.44,78.65,78.44,78.65,41500.0,57.9152,58.0703,57.9152,58.0703,41500.0
2005-03-15 11:55:00,78.7,78.7,78.67,78.68,45100.0,58.1072,58.1072,58.0851,58.0924,45100.0
2005-03-15 12:00:00,78.68,78.69,78.55,78.55,14800.0,58.0924,58.0998,57.9965,57.9965,14800.0
2005-03-15 12:05:00,78.55,78.65,78.55,78.64,30700.0,57.9965,58.0703,57.9965,58.0629,30700.0
2005-03-15 12:10:00,78.64,78.64,78.56,78.59,17200.0,58.0629,58.0629,58.0038,58.026,17200.0
2005-03-15 12:15:00,78.58,78.61,78.57,78.57,14700.0,58.0186,58.0408,58.0112,58.0112,14700.0
2005-03-15 12:20:00,78.58,78.58,78.55,78.55,10100.0,58.0186,58.0186,57.9965,57.9965,10100.0
2005-03-15 12:25:00,78.55,78.67,78.55,78.67,16200.0,57.9965,58.0851,57.9965,58.0851,16200.0
2005-03-15 12:30:00,78.66,78.66,78.5,78.5,15600.0,58.0777,58.0777,57.9595,57.9595,15600.0
2005-03-15 12:35:00,78.5,78.54,78.5,78.51,12300.0,57.9595,57.9891,57.9595,57.9669,12300.0
2005-03-15 12:40:00,78.5,78.55,78.5,78.53,11400.0,57.9595,57.9965,57.9595,57.9817,11400.0
2005-03-15 12:45:00,78.54,78.55,78.51,78.55,21000.0,57.9891,57.9965,57.9669,57.9965,21000.0
2005-03-15 12:50:00,78.56,78.6,78.51,78.51,12900.0,58.0038,58.0334,57.9669,57.9669,12900.0
2005-03-15 12:55:00,78.5,78.51,78.49,78.49,39200.0,57.9595,57.9669,57.9522,57.9522,39200.0
2005-03-15 13:00:00,78.49,78.5,78.45,78.5,22100.0,57.9522,57.9595,57.9226,57.9595,22100.0
2005-03-15 13:05:00,78.51,78.54,78.49,78.49,6400.0,57.9669,57.9891,57.9522,57.9522,6400.0
2005-03-15 13:10:00,78.49,78.5,78.44,78.44,24300.0,57.9522,57.9595,57.9152,57.9152,24300.0
2005-03-15 13:15:00,78.43,78.43,78.38,78.4,23300.0,57.9079,57.9079,57.8709,57.8857,23300.0
2005-03-15 13:20:00,78.41,78.49,78.4,78.49,20300.0,57.8931,57.9522,57.8857,57.9522,20300.0
2005-03-15 13:25:00,78.48,78.55,78.48,78.54,19600.0,57.9448,57.9965,57.9448,57.9891,19600.0
2005-03-15 13:30:00,78.56,78.56,78.5,78.52,15900.0,58.0038,58.0038,57.9595,57.9743,15900.0
2005-03-15 13:35:00,78.52,78.56,78.44,78.44,22100.0,57.9743,58.0038,57.9152,57.9152,22100.0
2005-03-15 13:40:00,78.43,78.46,78.4,78.42,18600.0,57.9079,57.93,57.8857,57.9005,18600.0
2005-03-15 13:45:00,78.41,78.41,78.36,78.37,29700.0,57.8931,57.8931,57.8562,57.8636,29700.0
2005-03-15 13:50:00,78.37,78.42,78.37,78.42,17800.0,57.8636,57.9005,57.8636,57.9005,17800.0
2005-03-15 13:55:00,78.42,78.44,78.4,78.4,10800.0,57.9005,57.9152,57.8857,57.8857,10800.0
2005-03-15 14:00:00,78.4,78.51,78.38,78.43,15700.0,57.8857,57.9669,57.8709,57.9079,15700.0
2005-03-15 14:05:00,78.42,78.47,78.34,78.34,32400.0,57.9005,57.9374,57.8414,57.8414,32400.0
2005-03-15 14:10:00,78.35,78.35,78.31,78.33,8700.0,57.8488,57.8488,57.8193,57.834,8700.0
2005-03-15 14:15:00,78.33,78.33,78.25,78.26,25300.0,57.834,57.834,57.775,57.7823,25300.0
2005-03-15 14:20:00,78.25,78.26,78.21,78.21,23200.0,57.775,57.7823,57.7454,57.7454,23200.0
2005-03-15 14:25:00,78.2,78.26,78.2,78.22,19700.0,57.738,57.7823,57.738,57.7528,19700.0
2005-03-15 14:30:00,78.22,78.25,78.12,78.25,27300.0,57.7528,57.775,57.679,57.775,27300.0
2005-03-15 14:35:00,78.25,78.3,78.23,78.3,35200.0,57.775,57.8119,57.7602,57.8119,35200.0
2005-03-15 14:40:00,78.34,78.35,78.29,78.29,26600.0,57.8414,57.8488,57.8045,57.8045,26600.0
2005-03-15 14:45:00,78.29,78.3,78.16,78.28,15700.0,57.8045,57.8119,57.7085,57.7971,15700.0
2005-03-15 14:50:00,78.29,78.31,78.24,78.29,22100.0,57.8045,57.8193,57.7676,57.8045,22100.0
2005-03-15 14:55:00,78.28,78.29,78.2,78.25,22500.0,57.7971,57.8045,57.738,57.775,22500.0
2005-03-15 15:00:00,78.23,78.23,78.17,78.2,17800.0,57.7602,57.7602,57.7159,57.738,17800.0
2005-03-15 15:05:00,78.19,78.31,78.19,78.3,54800.0,57.7307,57.8193,57.7307,57.8119,54800.0
2005-03-15 15:10:00,78.3,78.33,78.25,78.32,28900.0,57.8119,57.834,57.775,57.8266,28900.0
2005-03-15 15:15:00,78.31,78.31,78.25,78.25,38800.0,57.8193,57.8193,57.775,57.775,38800.0
2005-03-15 15:20:00,78.27,78.27,78.12,78.14,20100.0,57.7897,57.7897,57.679,57.6937,20100.0
2005-03-15 15:25:00,78.13,78.14,78.09,78.12,29900.0,57.6864,57.6937,57.6568,57.679,29900.0
2005-03-15 15:30:00,78.13,78.25,78.13,78.25,12300.0,57.6864,57.775,57.6864,57.775,12300.0
2005-03-15 15:35:00,78.25,78.3,78.25,78.3,38600.0,57.775,57.8119,57.775,57.8119,38600.0
2005-03-15 15:40:00,78.29,78.29,78.26,78.27,29600.0,57.8045,57.8045,57.7823,57.7897,29600.0
2005-03-15 15:45:00,78.28,78.3,78.23,78.23,54600.0,57.7971,57.8119,57.7602,57.7602,54600.0
2005-03-15 15:50:00,78.23,78.23,78.05,78.06,56900.0,57.7602,57.7602,57.6273,57.6347,56900.0
2005-03-15 15:55:00,78.06,78.2,78.05,78.19,74200.0,57.6347,57.738,57.6273,57.7307,74200.0
2005-03-16 09:30:00,78.2,78.2,77.89,77.9,21400.0,57.738,57.738,57.5092,57.5165,21400.0
2005-03-16 09:35:00,77.9,77.96,77.76,77.84,28800.0,57.5165,57.5608,57.4132,57.4722,28800.0
2005-03-16 09:40:00,77.85,77.95,77.85,77.95,25100.0,57.4796,57.5535,57.4796,57.5535,25100.0
2005-03-16 09:45:00,77.95,78.2,77.9,78.02,76000.0,57.5535,57.738,57.5165,57.6051,76000.0
2005-03-16 09:50:00,78.01,78.2,78.01,78.08,22500.0,57.5978,57.738,57.5978,57.6494,22500.0
2005-03-16 09:55:00,78.06,78.11,77.97,78.0,23300.0,57.6347,57.6716,57.5682,57.5904,23300.0
2005-03-16 10:00:00,78.0,78.0,77.95,78.0,28600.0,57.5904,57.5904,57.5535,57.5904,28600.0
2005-03-16 10:05:00,78.0,78.0,77.9,77.92,18300.0,57.5904,57.5904,57.5165,57.5313,18300.0
2005-03-16 10:10:00,77.92,78.02,77.91,77.96,45800.0,57.5313,57.6051,57.5239,57.5608,45800.0
2005-03-16 10:15:00,78.05,78.06,78.0,78.04,31000.0,57.6273,57.6347,57.5904,57.6199,31000.0
2005-03-16 10:20:00,78.06,78.17,78.06,78.12,30500.0,57.6347,57.7159,57.6347,57.679,30500.0
2005-03-16 10:25:00,78.11,78.19,78.0,78.05,22200.0,57.6716,57.7307,57.5904,57.6273,22200.0
2005-03-16 10:30:00,78.1,78.17,78.05,78.13,41500.0,57.6642,57.7159,57.6273,57.6864,41500.0
2005-03-16 10:35:00,78.13,78.15,78.05,78.05,36100.0,57.6864,57.7011,57.6273,57.6273,36100.0
2005-03-16 10:40:00,78.1,78.1,77.98,78.0,24400.0,57.6642,57.6642,57.5756,57.5904,24400.0
2005-03-16 10:45:00,78.0,78.05,77.99,78.03,36700.0,57.5904,57.6273,57.583,57.6125,36700.0
2005-03-16 10:50:00,78.03,78.05,78.0,78.05,34500.0,57.6125,57.6273,57.5904,57.6273,34500.0
2005-03-16 10:55:00,78.05,78.1,78.0,78.02,33900.0,57.6273,57.6642,57.5904,57.6051,33900.0
2005-03-16 11:00:00,78.02,78.04,77.98,78.02,40700.0,57.6051,57.6199,57.5756,57.6051,40700.0
2005-03-16 11:05:00,78.0,78.0,77.87,77.88,76200.0,57.5904,57.5904,57.4944,57.5018,76200.0
2005-03-16 11:10:00,77.88,77.9,77.8,77.9,34000.0,57.5018,57.5165,57.4427,57.5165,34000.0
2005-03-16 11:15:00,77.89,77.9,77.75,77.75,24000.0,57.5092,57.5165,57.4058,57.4058,24000.0
2005-03-16 11:20:00,77.75,77.8,77.67,77.67,38700.0,57.4058,57.4427,57.3467,57.3467,38700.0
2005-03-16 11:25:00,77.68,77.68,77.55,77.56,17300.0,57.3541,57.3541,57.2581,57.2655,17300.0
2005-03-16 11:30:00,77.56,77.7,77.55,77.66,29400.0,57.2655,57.3689,57.2581,57.3393,29400.0
2005-03-16 11:35:00,77.67,77.67,77.59,77.59,16800.0,57.3467,57.3467,57.2877,57.2877,16800.0
2005-03-16 11:40:00,77.6,77.61,77.5,77.5,27400.0,57.295,57.3024,57.2212,57.2212,27400.0
2005-03-16 11:45:00,77.51,77.51,77.38,77.4,28900.0,57.2286,57.2286,57.1326,57.1474,28900.0
2005-03-16 11:50:00,77.41,77.47,77.4,77.46,9800.0,57.1548,57.1991,57.1474,57.1917,9800.0
2005-03-16 11:55:00,77.45,77.6,77.45,77.56,10600.0,57.1843,57.295,57.1843,57.2655,10600.0
2005-03-16 12:00:00,77.55,77.68,77.55,77.63,10400.0,57.2581,57.3541,57.2581,57.3172,10400.0
2005-03-16 12:05:00,77.61,77.65,77.6,77.65,5200.0,57.3024,57.332,57.295,57.332,5200.0
2005-03-16 12:10:00,77.64,77.69,77.64,77.65,4000.0,57.3246,57.3615,57.3246,57.332,4000.0
2005-03-16 12:15:00,77.65,77.68,77.64,77.68,5900.0,57.332,57.3541,57.3246,57.3541,5900.0
2005-03-16 12:20:00,77.65,77.68,77.62,77.68,10400.0,57.332,57.3541,57.3098,57.3541,10400.0
2005-03-16 12:25:00,77.67,77.71,77.67,77.71,9300.0,57.3467,57.3763,57.3467,57.3763,9300.0
2005-03-16 12:30:00,77.72,77.72,77.67,77.68,16100.0,57.3836,57.3836,57.3467,57.3541,16100.0
2005-03-16 12:35:00,77.66,77.72,77.65,77.71,9500.0,57.3393,57.3836,57.332,57.3763,9500.0
2005-03-16 12:40:00,77.71,77.75,77.71,77.73,20500.0,57.3763,57.4058,57.3763,57.391,20500.0
2005-03-16 12:45:00,77.74,77.74,77.65,77.65,10700.0,57.3984,57.3984,57.332,57.332,10700.0
2005-03-16 12:50:00,77.64,77.66,77.63,77.66,18600.0,57.3246,57.3393,57.3172,57.3393,18600.0
2005-03-16 12:55:00,77.66,77.69,77.65,77.67,19900.0,57.3393,57.3615,57.332,57.3467,19900.0
2005-03-16 13:00:00,77.67,77.68,77.65,77.66,17500.0,57.3467,57.3541,57.332,57.3393,17500.0
2005-03-16 13:05:00,77.64,77.65,77.61,77.63,24400.0,57.3246,57.332,57.3024,57.3172,24400.0
2005-03-16 13:10:00,77.63,77.64,77.63,77.64,37000.0,57.3172,57.3246,57.3172,57.3246,37000.0
2005-03-16 13:15:00,77.63,77.64,77.58,77.59,13000.0,57.3172,57.3246,57.2803,57.2877,13000.0
2005-03-16 13:20:00,77.58,77.58,77.54,77.55,13700.0,57.2803,57.2803,57.2507,57.2581,13700.0
2005-03-16 13:25:00,77.54,77.54,77.5,77.53,13100.0,57.2507,57.2507,57.2212,57.2434,13100.0
2005-03-16 13:30:00,77.51,77.55,77.5,77.51,26400.0,57.2286,57.2581,57.2212,57.2286,26400.0
2005-03-16 13:35:00,77.48,77.49,77.44,77.45,9700.0,57.2064,57.2138,57.1769,57.1843,9700.0
2005-03-16 13:40:00,77.44,77.44,77.41,77.41,8100.0,57.1769,57.1769,57.1548,57.1548,8100.0
2005-03-16 13:45:00,77.42,77.52,77.42,77.51,17700.0,57.1621,57.236,57.1621,57.2286,17700.0
2005-03-16 13:50:00,77.52,77.55,77.51,77.51,14500.0,57.236,57.2581,57.2286,57.2286,14500.0
2005-03-16 13:55:00,77.51,77.58,77.51,77.57,13200.0,57.2286,57.2803,57.2286,57.2729,13200.0
2005-03-16 14:00:00,77.57,77.58,77.48,77.56,16100.0,57.2729,57.2803,57.2064,57.2655,16100.0
2005-03-16 14:05:00,77.53,77.59,77.53,77.56,8600.0,57.2434,57.2877,57.2434,57.2655,8600.0
2005-03-16 14:10:00,77.56,77.68,77.56,77.68,41000.0,57.2655,57.3541,57.2655,57.3541,41000.0
2005-03-16 14:15:00,77.67,77.68,77.58,77.63,35200.0,57.3467,57.3541,57.2803,57.3172,35200.0
2005-03-16 14:20:00,77.63,77.67,77.6,77.6,14200.0,57.3172,57.3467,57.295,57.295,14200.0
2005-03-16 14:25:00,77.6,77.6,77.47,77.51,15100.0,57.295,57.295,57.1991,57.2286,15100.0
2005-03-16 14:30:00,77.51,77.51,77.44,77.47,39900.0,57.2286,57.2286,57.1769,57.1991,39900.0
2005-03-16 14:35:00,77.48,77.54,77.41,77.41,32800.0,57.2064,57.2507,57.1548,57.1548,32800.0
2005-03-16 14:40:00,77.41,77.42,77.31,77.31,31700.0,57.1548,57.1621,57.0809,57.0809,31700.0
2005-03-16 14:45:00,77.3,77.33,77.28,77.28,23800.0,57.0735,57.0957,57.0588,57.0588,23800.0
2005-03-16 14:50:00,77.28,77.35,77.28,77.34,19000.0,57.0588,57.1105,57.0588,57.1031,19000.0
2005-03-16 14:55:00,77.34,77.34,77.15,77.15,28000.0,57.1031,57.1031,56.9628,56.9628,28000.0
2005-03-16 15:00:00,77.16,77.21,77.16,77.2,31400.0,56.9702,57.0071,56.9702,56.9997,31400.0
2005-03-16 15:05:00,77.2,77.22,77.16,77.21,36600.0,56.9997,57.0145,56.9702,57.0071,36600.0
2005-03-16 15:10:00,77.28,77.28,77.17,77.23,47500.0,57.0588,57.0588,56.9776,57.0219,47500.0
2005-03-16 15:15:00,77.23,77.26,77.23,77.24,20100.0,57.0219,57.044,57.0219,57.0292,20100.0
2005-03-16 15:20:00,77.24,77.26,77.13,77.18,34800.0,57.0292,57.044,56.948,56.9849,34800.0
2005-03-16 15:25:00,77.17,77.17,77.0,77.01,63000.0,56.9776,56.9776,56.852,56.8594,63000.0
2005-03-16 15:30:00,77.01,77.01,76.8,76.85,95500.0,56.8594,56.8594,56.7044,56.7413,95500.0
2005-03-16 15:35:00,76.85,76.94,76.85,76.9,161400.0,56.7413,56.8077,56.7413,56.7782,161400.0
2005-03-16 15:40:00,76.91,76.96,76.85,76.9,99600.0,56.7856,56.8225,56.7413,56.7782,99600.0
2005-03-16 15:45:00,76.88,76.91,76.84,76.89,108800.0,56.7634,56.7856,56.7339,56.7708,108800.0
2005-03-16 15:50:00,76.88,77.1,76.88,76.98,87900.0,56.7634,56.9259,56.7634,56.8373,87900.0
2005-03-16 15:55:00,77.03,77.09,76.95,77.05,83600.0,56.8742,56.9185,56.8151,56.889,83600.0
2005-03-17 09:30:00,77.25,77.4,77.25,77.3,37300.0,57.0366,57.1474,57.0366,57.0735,37300.0
2005-03-17 09:35:00,77.25,77.29,77.18,77.18,23600.0,57.0366,57.0662,56.9849,56.9849,23600.0
2005-03-17 09:40:00,77.17,77.23,77.03,77.2,29600.0,56.9776,57.0219,56.8742,56.9997,29600.0
2005-03-17 09:45:00,77.2,77.21,77.09,77.09,16400.0,56.9997,57.0071,56.9185,56.9185,16400.0
2005-03-17 09:50:00,77.1,77.13,77.05,77.07,24200.0,56.9259,56.948,56.889,56.9037,24200.0
2005-03-17 09:55:00,77.06,77.06,76.82,76.86,28300.0,56.8963,56.8963,56.7191,56.7487,28300.0
2005-03-17 10:00:00,76.86,76.95,76.8,76.88,37700.0,56.7487,56.8151,56.7044,56.7634,37700.0
2005-03-17 10:05:00,76.88,76.9,76.75,76.75,14600.0,56.7634,56.7782,56.6675,56.6675,14600.0
2005-03-17 10:10:00,76.75,76.75,76.42,76.44,49600.0,56.6675,56.6675,56.4238,56.4386,49600.0
2005-03-17 10:15:00,76.45,76.52,76.45,76.51,56600.0,56.4459,56.4976,56.4459,56.4902,56600.0
2005-03-17 10:20:00,76.5,76.6,76.5,76.53,57200.0,56.4829,56.5567,56.4829,56.505,57200.0
2005-03-17 10:25:00,76.52,76.55,76.48,76.5,22400.0,56.4976,56.5198,56.4681,56.4829,22400.0
2005-03-17 10:30:00,76.5,76.54,76.47,76.5,17500.0,56.4829,56.5124,56.4607,56.4829,17500.0
2005-03-17 10:35:00,76.5,76.6,76.48,76.6,52700.0,56.4829,56.5567,56.4681,56.5567,52700.0
2005-03-17 10:40:00,76.6,76.64,76.6,76.62,16800.0,56.5567,56.5862,56.5567,56.5715,16800.0
2005-03-17 10:45:00,76.62,76.72,76.62,76.72,30800.0,56.5715,56.6453,56.5715,56.6453,30800.0
2005-03-17 10:50:00,76.74,76.79,76.72,76.79,45300.0,56.6601,56.697,56.6453,56.697,45300.0
2005-03-17 10:55:00,76.79,77.14,76.79,77.13,78700.0,56.697,56.9554,56.697,56.948,78700.0
2005-03-17 11:00:00,77.13,77.22,77.13,77.18,49000.0,56.948,57.0145,56.948,56.9849,49000.0
2005-03-17 11:05:00,77.18,77.3,77.13,77.23,59200.0,56.9849,57.0735,56.948,57.0219,59200.0
2005-03-17 11:10:00,77.25,77.25,77.15,77.15,39800.0,57.0366,57.0366,56.9628,56.9628,39800.0
2005-03-17 11:15:00,77.13,77.16,77.1,77.1,49500.0,56.948,56.9702,56.9259,56.9259,49500.0
2005-03-17 11:20:00,77.11,77.25,77.11,77.25,85400.0,56.9333,57.0366,56.9333,57.0366,85400.0
2005-03-17 11:25:00,77.24,77.39,77.24,77.39,31800.0,57.0292,57.14,57.0292,57.14,31800.0
2005-03-17 11:30:00,77.39,77.46,77.37,77.45,12400.0,57.14,57.1917,57.1252,57.1843,12400.0
2005-03-17 11:35:00,77.45,77.46,77.37,77.38,6800.0,57.1843,57.1917,57.1252,57.1326,6800.0
2005-03-17 11:40:00,77.36,77.37,77.3,77.3,6000.0,57.1178,57.1252,57.0735,57.0735,6000.0
2005-03-17 11:45:00,77.32,77.34,77.28,77.28,13300.0,57.0883,57.1031,57.0588,57.0588,13300.0
2005-03-17 11:50:00,77.28,77.28,77.22,77.24,9800.0,57.0588,57.0588,57.0145,57.0292,9800.0
2005-03-17 11:55:00,77.22,77.22,77.11,77.15,4900.0,57.0145,57.0145,56.9333,56.9628,4900.0
2005-03-17 12:00:00,77.14,77.17,77.08,77.11,12900.0,56.9554,56.9776,56.9111,56.9333,12900.0
2005-03-17 12:05:00,77.13,77.15,77.1,77.15,11200.0,56.948,56.9628,56.9259,56.9628,11200.0
2005-03-17 12:10:00,77.15,77.16,77.15,77.16,2500.0,56.9628,56.9702,56.9628,56.9702,2500.0
2005-03-17 12:15:00,77.16,77.16,77.09,77.09,12800.0,56.9702,56.9702,56.9185,56.9185,12800.0
2005-03-17 12:20:00,77.09,77.2,77.09,77.19,7700.0,56.9185,56.9997,56.9185,56.9923,7700.0
2005-03-17 12:25:00,77.19,77.31,77.19,77.3,4800.0,56.9923,57.0809,56.9923,57.0735,4800.0
2005-03-17 12:30:00,77.3,77.35,77.29,77.33,5700.0,57.0735,57.1105,57.0662,57.0957,5700.0
2005-03-17 12:35:00,77.34,77.34,77.3,77.31,2300.0,57.1031,57.1031,57.0735,57.0809,2300.0
2005-03-17 12:40:00,77.3,77.3,77.24,77.24,4200.0,57.0735,57.0735,57.0292,57.0292,4200.0
2005-03-17 12:45:00,77.22,77.23,77.18,77.18,11900.0,57.0145,57.0219,56.9849,56.9849,11900.0
2005-03-17 12:50:00,77.18,77.18,77.14,77.17,10000.0,56.9849,56.9849,56.9554,56.9776,10000.0
2005-03-17 12:55:00,77.14,77.14,77.1,77.11,3200.0,56.9554,56.9554,56.9259,56.9333,3200.0
2005-03-17 13:00:00,77.1,77.16,77.1,77.15,2600.0,56.9259,56.9702,56.9259,56.9628,2600.0
2005-03-17 13:05:00,77.16,77.16,77.1,77.1,3900.0,56.9702,56.9702,56.9259,56.9259,3900.0
2005-03-17 13:10:00,77.11,77.12,77.07,77.08,4200.0,56.9333,56.9406,56.9037,56.9111,4200.0
2005-03-17 13:15:00,77.06,77.06,77.0,77.0,17100.0,56.8963,56.8963,56.852,56.852,17100.0
2005-03-17 13:20:00,76.99,77.1,76.99,77.1,11400.0,56.8447,56.9259,56.8447,56.9259,11400.0
2005-03-17 13:25:00,77.1,77.1,77.03,77.04,29300.0,56.9259,56.9259,56.8742,56.8816,29300.0
2005-03-17 13:30:00,77.04,77.1,77.0,77.1,120300.0,56.8816,56.9259,56.852,56.9259,120300.0
2005-03-17 13:35:00,77.11,77.13,77.09,77.11,14900.0,56.9333,56.948,56.9185,56.9333,14900.0
2005-03-17 13:40:00,77.11,77.22,77.1,77.18,13900.0,56.9333,57.0145,56.9259,56.9849,13900.0
2005-03-17 13:45:00,77.19,77.19,77.1,77.12,5400.0,56.9923,56.9923,56.9259,56.9406,5400.0
2005-03-17 13:50:00,77.12,77.17,77.07,77.07,4600.0,56.9406,56.9776,56.9037,56.9037,4600.0
2005-03-17 13:55:00,77.06,77.1,77.0,77.05,10500.0,56.8963,56.9259,56.852,56.889,10500.0
2005-03-17 14:00:00,77.03,77.05,76.95,76.95,10500.0,56.8742,56.889,56.8151,56.8151,10500.0
2005-03-17 14:05:00,76.95,76.96,76.93,76.96,2900.0,56.8151,56.8225,56.8004,56.8225,2900.0
2005-03-17 14:10:00,76.97,77.01,76.94,77.01,6200.0,56.8299,56.8594,56.8077,56.8594,6200.0
2005-03-17 14:15:00,77.0,77.08,76.97,77.08,7700.0,56.852,56.9111,56.8299,56.9111,7700.0
2005-03-17 14:20:00,77.09,77.16,77.09,77.13,8400.0,56.9185,56.9702,56.9185,56.948,8400.0
2005-03-17 14:25:00,77.13,77.15,77.11,77.11,11700.0,56.948,56.9628,56.9333,56.9333,11700.0
2005-03-17 14:30:00,77.11,77.15,76.99,77.0,38700.0,56.9333,56.9628,56.8447,56.852,38700.0
2005-03-17 14:35:00,77.0,77.01,76.9,76.9,29100.0,56.852,56.8594,56.7782,56.7782,29100.0
2005-03-17 14:40:00,76.9,76.91,76.84,76.88,68300.0,56.7782,56.7856,56.7339,56.7634,68300.0
2005-03-17 14:45:00,76.88,76.95,76.85,76.85,28500.0,56.7634,56.8151,56.7413,56.7413,28500.0
2005-03-17 14:50:00,76.85,76.96,76.8,76.96,14200.0,56.7413,56.8225,56.7044,56.8225,14200.0
2005-03-17 14:55:00,76.95,77.01,76.95,76.96,15700.0,56.8151,56.8594,56.8151,56.8225,15700.0
2005-03-17 15:00:00,76.95,76.97,76.87,76.87,8900.0,56.8151,56.8299,56.7561,56.7561,8900.0
2005-03-17 15:05:00,76.87,76.95,76.86,76.95,10800.0,56.7561,56.8151,56.7487,56.8151,10800.0
2005-03-17 15:10:00,76.92,76.95,76.87,76.88,8800.0,56.793,56.8151,56.7561,56.7634,8800.0
2005-03-17 15:15:00,76.88,76.99,76.88,76.99,10700.0,56.7634,56.8447,56.7634,56.8447,10700.0
2005-03-17 15:20:00,76.98,77.06,76.98,77.06,18800.0,56.8373,56.8963,56.8373,56.8963,18800.0
2005-03-17 15:25:00,77.06,77.08,77.0,77.0,10300.0,56.8963,56.9111,56.852,56.852,10300.0
2005-03-17 15:30:00,77.01,77.07,77.0,77.02,8800.0,56.8594,56.9037,56.852,56.8668,8800.0
2005-03-17 15:35:00,77.03,77.07,77.02,77.04,17100.0,56.8742,56.9037,56.8668,56.8816,17100.0
2005-03-17 15:40:00,77.03,77.04,76.9,76.9,18600.0,56.8742,56.8816,56.7782,56.7782,18600.0
2005-03-17 15:45:00,76.91,76.97,76.9,76.9,9600.0,56.7856,56.8299,56.7782,56.7782,9600.0
2005-03-17 15:50:00,76.91,76.91,76.82,76.82,20100.0,56.7856,56.7856,56.7191,56.7191,20100.0
2005-03-17 15:55:00,76.85,76.93,76.85,76.9,35900.0,56.7413,56.8004,56.7413,56.7782,35900.0
2005-03-18 09:30:00,77.1,77.1,77.0,77.0,208000.0,56.9259,56.9259,56.852,56.852,208000.0
2005-03-18 09:35:00,77.0,77.08,76.95,76.96,21400.0,56.852,56.9111,56.8151,56.8225,21400.0
2005-03-18 09:40:00,76.96,77.0,76.94,76.99,25100.0,56.8225,56.852,56.8077,56.8447,25100.0
2005-03-18 09:45:00,76.99,77.09,76.95,76.95,18900.0,56.8447,56.9185,56.8151,56.8151,18900.0
2005-03-18 09:50:00,76.99,77.03,76.95,76.95,6400.0,56.8447,56.8742,56.8151,56.8151,6400.0
2005-03-18 09:55:00,76.99,76.99,76.81,76.9,14600.0,56.8447,56.8447,56.7118,56.7782,14600.0
2005-03-18 10:00:00,76.89,76.95,76.78,76.79,15200.0,56.7708,56.8151,56.6896,56.697,15200.0
2005-03-18 10:05:00,76.8,76.97,76.8,76.81,15700.0,56.7044,56.8299,56.7044,56.7118,15700.0
2005-03-18 10:10:00,76.81,76.86,76.75,76.82,23900.0,56.7118,56.7487,56.6675,56.7191,23900.0
2005-03-18 10:15:00,76.81,76.85,76.7,76.71,14900.0,56.7118,56.7413,56.6305,56.6379,14900.0
2005-03-18 10:20:00,76.71,76.73,76.65,76.73,21300.0,56.6379,56.6527,56.5936,56.6527,21300.0
2005-03-18 10:25:00,76.72,76.75,76.68,76.68,10200.0,56.6453,56.6675,56.6158,56.6158,10200.0
2005-03-18 10:30:00,76.68,76.73,76.66,76.68,8900.0,56.6158,56.6527,56.601,56.6158,8900.0
2005-03-18 10:35:00,76.68,76.68,76.59,76.59,15500.0,56.6158,56.6158,56.5493,56.5493,15500.0
2005-03-18 10:40:00,76.58,76.63,76.55,76.6,11400.0,56.5419,56.5788,56.5198,56.5567,11400.0
2005-03-18 10:45:00,76.58,76.6,76.52,76.55,10700.0,56.5419,56.5567,56.4976,56.5198,10700.0
2005-03-18 10:50:00,76.53,76.63,76.5,76.58,14000.0,56.505,56.5788,56.4829,56.5419,14000.0
2005-03-18 10:55:00,76.58,76.58,76.53,76.56,4400.0,56.5419,56.5419,56.505,56.5272,4400.0
2005-03-18 11:00:00,76.54,76.6,76.54,76.6,5500.0,56.5124,56.5567,56.5124,56.5567,5500.0
2005-03-18 11:05:00,76.6,76.65,76.59,76.65,14400.0,56.5567,56.5936,56.5493,56.5936,14400.0
2005-03-18 11:10:00,76.66,76.69,76.6,76.6,8900.0,56.601,56.6231,56.5567,56.5567,8900.0
2005-03-18 11:15:00,76.61,76.67,76.58,76.59,15700.0,56.5641,56.6084,56.5419,56.5493,15700.0
2005-03-18 11:20:00,76.6,76.69,76.58,76.65,16900.0,56.5567,56.6231,56.5419,56.5936,16900.0
2005-03-18 11:25:00,76.65,76.66,76.47,76.53,46700.0,56.5936,56.601,56.4607,56.505,46700.0
2005-03-18 11:30:00,76.53,76.55,76.5,76.52,27500.0,56.505,56.5198,56.4829,56.4976,27500.0
2005-03-18 11:35:00,76.51,76.51,76.44,76.45,11300.0,56.4902,56.4902,56.4386,56.4459,11300.0
2005-03-18 11:40:00,76.46,76.46,76.42,76.45,12900.0,56.4533,56.4533,56.4238,56.4459,12900.0
2005-03-18 11:45:00,76.5,76.51,76.46,76.5,25800.0,56.4829,56.4902,56.4533,56.4829,25800.0
2005-03-18 11:50:00,76.5,76.54,76.5,76.5,9800.0,56.4829,56.5124,56.4829,56.4829,9800.0
2005-03-18 11:55:00,76.51,76.55,76.51,76.55,6100.0,56.4902,56.5198,56.4902,56.5198,6100.0
2005-03-18 12:00:00,76.55,76.57,76.54,76.55,12500.0,56.5198,56.5345,56.5124,56.5198,12500.0
2005-03-18 12:05:00,76.55,76.56,76.53,76.56,25900.0,56.5198,56.5272,56.505,56.5272,25900.0
2005-03-18 12:10:00,76.56,76.59,76.54,76.56,8900.0,56.5272,56.5493,56.5124,56.5272,8900.0
2005-03-18 12:15:00,76.56,76.6,76.55,76.57,15000.0,56.5272,56.5567,56.5198,56.5345,15000.0
2005-03-18 12:20:00,76.57,76.58,76.54,76.56,8900.0,56.5345,56.5419,56.5124,56.5272,8900.0
2005-03-18 12:25:00,76.56,76.58,76.54,76.55,13500.0,56.5272,56.5419,56.5124,56.5198,13500.0
2005-03-18 12:30:00,76.57,76.57,76.55,76.57,2700.0,56.5345,56.5345,56.5198,56.5345,2700.0
2005-03-18 12:35:00,76.56,76.57,76.55,76.56,3600.0,56.5272,56.5345,56.5198,56.5272,3600.0
2005-03-18 12:40:00,76.56,76.58,76.54,76.55,4400.0,56.5272,56.5419,56.5124,56.5198,4400.0
2005-03-18 12:45:00,76.54,76.55,76.52,76.52,10000.0,56.5124,56.5198,56.4976,56.4976,10000.0
2005-03-18 12:50:00,76.52,76.54,76.52,76.52,5100.0,56.4976,56.5124,56.4976,56.4976,5100.0
2005-03-18 12:55:00,76.51,76.51,76.47,76.47,7200.0,56.4902,56.4902,56.4607,56.4607,7200.0
2005-03-18 13:00:00,76.48,76.48,76.4,76.42,15000.0,56.4681,56.4681,56.409,56.4238,15000.0
2005-03-18 13:05:00,76.4,76.4,76.2,76.21,32600.0,56.409,56.409,56.2614,56.2687,32600.0
2005-03-18 13:10:00,76.24,76.29,76.21,76.29,10200.0,56.2909,56.3278,56.2687,56.3278,10200.0
2005-03-18 13:15:00,76.29,76.29,76.21,76.25,29100.0,56.3278,56.3278,56.2687,56.2983,29100.0
2005-03-18 13:20:00,76.25,76.25,76.16,76.22,14400.0,56.2983,56.2983,56.2318,56.2761,14400.0
2005-03-18 13:25:00,76.21,76.24,76.17,76.2,19300.0,56.2687,56.2909,56.2392,56.2614,19300.0
2005-03-18 13:30:00,76.2,76.25,76.2,76.21,22300.0,56.2614,56.2983,56.2614,56.2687,22300.0
2005-03-18 13:35:00,76.21,76.21,76.18,76.18,25800.0,56.2687,56.2687,56.2466,56.2466,25800.0
2005-03-18 13:40:00,76.17,76.17,76.04,76.05,13100.0,56.2392,56.2392,56.1432,56.1506,13100.0
2005-03-18 13:45:00,76.04,76.06,76.0,76.03,63700.0,56.1432,56.158,56.1137,56.1358,63700.0
2005-03-18 13:50:00,76.02,76.05,76.02,76.02,17800.0,56.1285,56.1506,56.1285,56.1285,17800.0
2005-03-18 13:55:00,76.02,76.05,76.01,76.05,38400.0,56.1285,56.1506,56.1211,56.1506,38400.0
2005-03-18 14:00:00,76.07,76.15,76.05,76.11,27700.0,56.1654,56.2244,56.1506,56.1949,27700.0
2005-03-18 14:05:00,76.1,76.23,76.09,76.18,62600.0,56.1875,56.2835,56.1801,56.2466,62600.0
2005-03-18 14:10:00,76.17,76.2,76.17,76.19,14400.0,56.2392,56.2614,56.2392,56.254,14400.0
2005-03-18 14:15:00,76.19,76.2,76.05,76.13,34400.0,56.254,56.2614,56.1506,56.2097,34400.0
2005-03-18 14:20:00,76.14,76.18,76.13,76.18,4300.0,56.2171,56.2466,56.2097,56.2466,4300.0
2005-03-18 14:25:00,76.18,76.18,76.16,76.17,17600.0,56.2466,56.2466,56.2318,56.2392,17600.0
2005-03-18 14:30:00,76.17,76.21,76.16,76.2,44500.0,56.2392,56.2687,56.2318,56.2614,44500.0
2005-03-18 14:35:00,76.2,76.26,76.15,76.17,47400.0,56.2614,56.3057,56.2244,56.2392,47400.0
2005-03-18 14:40:00,76.16,76.17,76.12,76.12,34900.0,56.2318,56.2392,56.2023,56.2023,34900.0
2005-03-18 14:45:00,76.12,76.12,75.99,75.99,50400.0,56.2023,56.2023,56.1063,56.1063,50400.0
2005-03-18 14:50:00,75.99,76.02,75.95,76.0,43700.0,56.1063,56.1285,56.0768,56.1137,43700.0
2005-03-18 14:55:00,76.0,76.01,75.98,76.0,6600.0,56.1137,56.1211,56.0989,56.1137,6600.0
2005-03-18 15:00:00,76.01,76.01,75.91,75.91,32800.0,56.1211,56.1211,56.0472,56.0472,32800.0
2005-03-18 15:05:00,75.9,75.93,75.9,75.91,33500.0,56.0399,56.062,56.0399,56.0472,33500.0
2005-03-18 15:10:00,75.91,76.03,75.91,76.02,46200.0,56.0472,56.1358,56.0472,56.1285,46200.0
2005-03-18 15:15:00,76.02,76.07,76.0,76.02,46200.0,56.1285,56.1654,56.1137,56.1285,46200.0
2005-03-18 15:20:00,76.02,76.02,75.95,75.96,74200.0,56.1285,56.1285,56.0768,56.0842,74200.0
2005-03-18 15:25:00,75.96,76.1,75.96,76.09,47600.0,56.0842,56.1875,56.0842,56.1801,47600.0
2005-03-18 15:30:00,76.1,76.18,76.1,76.18,42400.0,56.1875,56.2466,56.1875,56.2466,42400.0
2005-03-18 15:35:00,76.2,76.22,76.15,76.15,48400.0,56.2614,56.2761,56.2244,56.2244,48400.0
2005-03-18 15:40:00,76.16,76.31,76.16,76.3,93300.0,56.2318,56.3426,56.2318,56.3352,93300.0
2005-03-18 15:45:00,76.3,76.33,76.23,76.31,52400.0,56.3352,56.3573,56.2835,56.3426,52400.0
2005-03-18 15:50:00,76.34,76.47,76.31,76.43,41900.0,56.3647,56.4607,56.3426,56.4312,41900.0
2005-03-18 15:55:00,76.43,76.54,76.43,76.52,127700.0,56.4312,56.5124,56.4312,56.4976,127700.0
2005-03-21 09:35:00,76.64,77.0,76.57,76.84,43900.0,56.5862,56.852,56.5345,56.7339,43900.0
2005-03-21 09:40:00,76.85,77.0,76.79,76.88,29800.0,56.7413,56.852,56.697,56.7634,29800.0
2005-03-21 09:45:00,76.88,76.88,76.61,76.61,23200.0,56.7634,56.7634,56.5641,56.5641,23200.0
2005-03-21 09:50:00,76.61,76.61,76.38,76.38,19300.0,56.5641,56.5641,56.3943,56.3943,19300.0
2005-03-21 09:55:00,76.39,76.75,76.39,76.73,26600.0,56.4016,56.6675,56.4016,56.6527,26600.0
2005-03-21 10:00:00,76.85,76.85,76.5,76.51,28000.0,56.7413,56.7413,56.4829,56.4902,28000.0
2005-03-21 10:05:00,76.51,76.57,76.5,76.57,10100.0,56.4902,56.5345,56.4829,56.5345,10100.0
2005-03-21 10:10:00,76.59,76.83,76.59,76.82,15600.0,56.5493,56.7265,56.5493,56.7191,15600.0
2005-03-21 10:15:00,76.78,76.95,76.74,76.87,41000.0,56.6896,56.8151,56.6601,56.7561,41000.0
2005-03-21 10:20:00,76.87,76.92,76.75,76.82,19600.0,56.7561,56.793,56.6675,56.7191,19600.0
2005-03-21 10:25:00,76.82,76.83,76.74,76.75,16200.0,56.7191,56.7265,56.6601,56.6675,16200.0
2005-03-21 10:30:00,76.75,76.76,76.6,76.61,35200.0,56.6675,56.6748,56.5567,56.5641,35200.0
2005-03-21 10:35:00,76.61,76.69,76.52,76.6,49000.0,56.5641,56.6231,56.4976,56.5567,49000.0
2005-03-21 10:40:00,76.58,76.67,76.58,76.66,15800.0,56.5419,56.6084,56.5419,56.601,15800.0
2005-03-21 10:45:00,76.64,76.7,76.64,76.69,21400.0,56.5862,56.6305,56.5862,56.6231,21400.0
2005-03-21 10:50:00,76.68,76.68,76.6,76.67,15300.0,56.6158,56.6158,56.5567,56.6084,15300.0
2005-03-21 10:55:00,76.68,76.75,76.63,76.74,14100.0,56.6158,56.6675,56.5788,56.6601,14100.0
2005-03-21 11:00:00,76.73,76.77,76.67,76.74,19300.0,56.6527,56.6822,56.6084,56.6601,19300.0
2005-03-21 11:05:00,76.74,76.75,76.71,76.71,16900.0,56.6601,56.6675,56.6379,56.6379,16900.0
2005-03-21 11:10:00,76.7,76.76,76.62,76.72,17400.0,56.6305,56.6748,56.5715,56.6453,17400.0
2005-03-21 11:15:00,76.71,76.78,76.7,76.74,15400.0,56.6379,56.6896,56.6305,56.6601,15400.0
2005-03-21 11:20:00,76.75,76.76,76.63,76.63,27600.0,56.6675,56.6748,56.5788,56.5788,27600.0
2005-03-21 11:25:00,76.61,76.64,76.55,76.56,12200.0,56.5641,56.5862,56.5198,56.5272,12200.0
2005-03-21 11:30:00,76.56,76.56,76.5,76.56,16500.0,56.5272,56.5272,56.4829,56.5272,16500.0
2005-03-21 11:35:00,76.55,76.7,76.52,76.69,41300.0,56.5198,56.6305,56.4976,56.6231,41300.0
2005-03-21 11:40:00,76.69,76.76,76.68,76.76,9200.0,56.6231,56.6748,56.6158,56.6748,9200.0
2005-03-21 11:45:00,76.76,76.79,76.75,76.78,8800.0,56.6748,56.697,56.6675,56.6896,8800.0
2005-03-21 11:50:00,76.79,76.85,76.78,76.83,12800.0,56.697,56.7413,56.6896,56.7265,12800.0
2005-03-21 11:55:00,76.83,76.84,76.8,76.83,9000.0,56.7265,56.7339,56.7044,56.7265,9000.0
2005-03-21 12:00:00,76.82,76.95,76.79,76.88,39700.0,56.7191,56.8151,56.697,56.7634,39700.0
2005-03-21 12:05:00,76.88,76.93,76.85,76.93,34900.0,56.7634,56.8004,56.7413,56.8004,34900.0
2005-03-21 12:10:00,76.95,77.13,76.94,77.05,36500.0,56.8151,56.948,56.8077,56.889,36500.0
2005-03-21 12:15:00,77.05,77.22,77.05,77.19,15700.0,56.889,57.0145,56.889,56.9923,15700.0
2005-03-21 12:20:00,77.19,77.38,77.19,77.29,38700.0,56.9923,57.1326,56.9923,57.0662,38700.0
2005-03-21 12:25:00,77.28,77.35,77.24,77.24,15900.0,57.0588,57.1105,57.0292,57.0292,15900.0
2005-03-21 12:30:00,77.24,77.25,77.15,77.18,13600.0,57.0292,57.0366,56.9628,56.9849,13600.0
2005-03-21 12:35:00,77.18,77.26,77.18,77.26,30900.0,56.9849,57.044,56.9849,57.044,30900.0
2005-03-21 12:40:00,77.25,77.37,77.25,77.36,38700.0,57.0366,57.1252,57.0366,57.1178,38700.0
2005-03-21 12:45:00,77.36,77.37,77.33,77.34,26700.0,57.1178,57.1252,57.0957,57.1031,26700.0
2005-03-21 12:50:00,77.35,77.4,77.31,77.37,15800.0,57.1105,57.1474,57.0809,57.1252,15800.0
2005-03-21 12:55:00,77.37,77.43,77.36,77.4,30500.0,57.1252,57.1695,57.1178,57.1474,30500.0
2005-03-21 13:00:00,77.4,77.42,77.37,77.4,30100.0,57.1474,57.1621,57.1252,57.1474,30100.0
2005-03-21 13:05:00,77.39,77.47,77.35,77.47,33100.0,57.14,57.1991,57.1105,57.1991,33100.0
2005-03-21 13:10:00,77.43,77.44,77.39,77.42,17700.0,57.1695,57.1769,57.14,57.1621,17700.0
2005-03-21 13:15:00,77.43,77.45,77.4,77.4,24300.0,57.1695,57.1843,57.1474,57.1474,24300.0
2005-03-21 13:20:00,77.4,77.4,77.27,77.28,30500.0,57.1474,57.1474,57.0514,57.0588,30500.0
2005-03-21 13:25:00,77.28,77.31,77.25,77.26,21800.0,57.0588,57.0809,57.0366,57.044,21800.0
2005-03-21 13:30:00,77.26,77.33,77.24,77.28,12400.0,57.044,57.0957,57.0292,57.0588,12400.0
2005-03-21 13:35:00,77.28,77.33,77.25,77.29,35800.0,57.0588,57.0957,57.0366,57.0662,35800.0
2005-03-21 13:40:00,77.25,77.32,77.25,77.3,16900.0,57.0366,57.0883,57.0366,57.0735,16900.0
2005-03-21 13:45:00,77.3,77.31,77.1,77.12,45700.0,57.0735,57.0809,56.9259,56.9406,45700.0
2005-03-21 13:50:00,77.12,77.2,77.12,77.19,11400.0,56.9406,56.9997,56.9406,56.9923,11400.0
2005-03-21 13:55:00,77.19,77.25,77.19,77.2,10700.0,56.9923,57.0366,56.9923,56.9997,10700.0
2005-03-21 14:00:00,77.19,77.2,77.05,77.06,15700.0,56.9923,56.9997,56.889,56.8963,15700.0
2005-03-21 14:05:00,77.06,77.07,77.03,77.03,16300.0,56.8963,56.9037,56.8742,56.8742,16300.0
2005-03-21 14:10:00,77.04,77.04,76.97,76.97,14100.0,56.8816,56.8816,56.8299,56.8299,14100.0
2005-03-21 14:15:00,76.97,76.97,76.91,76.93,14300.0,56.8299,56.8299,56.7856,56.8004,14300.0
2005-03-21 14:20:00,76.93,76.94,76.85,76.87,10300.0,56.8004,56.8077,56.7413,56.7561,10300.0
2005-03-21 14:25:00,76.92,76.96,76.75,76.84,30200.0,56.793,56.8225,56.6675,56.7339,30200.0
2005-03-21 14:30:00,76.84,76.95,76.8,76.95,28900.0,56.7339,56.8151,56.7044,56.8151,28900.0
2005-03-21 14:35:00,76.93,77.03,76.86,76.88,19900.0,56.8004,56.8742,56.7487,56.7634,19900.0
2005-03-21 14:40:00,76.87,76.92,76.8,76.8,16100.0,56.7561,56.793,56.7044,56.7044,16100.0
2005-03-21 14:45:00,76.81,76.83,76.73,76.75,13400.0,56.7118,56.7265,56.6527,56.6675,13400.0
2005-03-21 14:50:00,76.74,76.82,76.74,76.78,17800.0,56.6601,56.7191,56.6601,56.6896,17800.0
2005-03-21 14:55:00,76.77,76.82,76.75,76.79,20100.0,56.6822,56.7191,56.6675,56.697,20100.0
2005-03-21 15:00:00,76.8,76.83,76.78,76.83,10200.0,56.7044,56.7265,56.6896,56.7265,10200.0
2005-03-21 15:05:00,76.83,76.84,76.79,76.83,26300.0,56.7265,56.7339,56.697,56.7265,26300.0
2005-03-21 15:10:00,76.8,76.8,76.75,76.8,14300.0,56.7044,56.7044,56.6675,56.7044,14300.0
2005-03-21 15:15:00,76.8,76.84,76.8,76.82,5800.0,56.7044,56.7339,56.7044,56.7191,5800.0
2005-03-21 15:20:00,76.82,77.0,76.8,76.97,12000.0,56.7191,56.852,56.7044,56.8299,12000.0
2005-03-21 15:25:00,76.97,76.97,76.88,76.93,17000.0,56.8299,56.8299,56.7634,56.8004,17000.0
2005-03-21 15:30:00,76.94,77.0,76.92,76.94,17200.0,56.8077,56.852,56.793,56.8077,17200.0
2005-03-21 15:35:00,76.93,76.93,76.88,76.9,19000.0,56.8004,56.8004,56.7634,56.7782,19000.0
2005-03-21 15:40:00,76.89,76.9,76.78,76.81,22700.0,56.7708,56.7782,56.6896,56.7118,22700.0
2005-03-21 15:45:00,76.8,76.84,76.79,76.83,25600.0,56.7044,56.7339,56.697,56.7265,25600.0
2005-03-21 15:50:00,76.84,77.1,76.78,76.82,33500.0,56.7339,56.9259,56.6896,56.7191,33500.0
2005-03-21 15:55:00,76.82,76.94,76.82,76.92,36500.0,56.7191,56.8077,56.7191,56.793,36500.0
2005-03-22 09:35:00,76.9,77.2,76.87,77.18,33200.0,56.7782,56.9997,56.7561,56.9849,33200.0
2005-03-22 09:40:00,77.2,77.2,76.95,77.04,21200.0,56.9997,56.9997,56.8151,56.8816,21200.0
2005-03-22 09:45:00,77.05,77.05,76.8,76.94,18100.0,56.889,56.889,56.7044,56.8077,18100.0
2005-03-22 09:50:00,76.93,77.0,76.86,76.87,12300.0,56.8004,56.852,56.7487,56.7561,12300.0
2005-03-22 09:55:00,76.87,76.87,76.8,76.81,17900.0,56.7561,56.7561,56.7044,56.7118,17900.0
2005-03-22 10:00:00,76.81,76.81,76.66,76.77,37600.0,56.7118,56.7118,56.601,56.6822,37600.0
2005-03-22 10:05:00,76.77,76.82,76.75,76.77,27400.0,56.6822,56.7191,56.6675,56.6822,27400.0
2005-03-22 10:10:00,76.76,76.76,76.63,76.65,22800.0,56.6748,56.6748,56.5788,56.5936,22800.0
2005-03-22 10:15:00,76.63,76.66,76.6,76.62,20000.0,56.5788,56.601,56.5567,56.5715,20000.0
2005-03-22 10:20:00,76.6,76.93,76.6,76.86,25400.0,56.5567,56.8004,56.5567,56.7487,25400.0
2005-03-22 10:25:00,76.85,76.88,76.75,76.81,25900.0,56.7413,56.7634,56.6675,56.7118,25900.0
2005-03-22 10:30:00,76.8,76.91,76.79,76.84,9900.0,56.7044,56.7856,56.697,56.7339,9900.0
2005-03-22 10:35:00,76.84,76.84,76.69,76.77,26800.0,56.7339,56.7339,56.6231,56.6822,26800.0
2005-03-22 10:40:00,76.79,76.79,76.76,76.77,6700.0,56.697,56.697,56.6748,56.6822,6700.0
2005-03-22 10:45:00,76.8,76.9,76.8,76.85,14600.0,56.7044,56.7782,56.7044,56.7413,14600.0
2005-03-22 10:50:00,76.84,76.96,76.84,76.93,17100.0,56.7339,56.8225,56.7339,56.8004,17100.0
2005-03-22 10:55:00,76.93,77.04,76.93,77.04,14000.0,56.8004,56.8816,56.8004,56.8816,14000.0
2005-03-22 11:00:00,77.01,77.02,76.97,77.02,25100.0,56.8594,56.8668,56.8299,56.8668,25100.0
2005-03-22 11:05:00,77.02,77.08,77.01,77.08,15900.0,56.8668,56.9111,56.8594,56.9111,15900.0
2005-03-22 11:10:00,77.08,77.13,77.08,77.11,12700.0,56.9111,56.948,56.9111,56.9333,12700.0
2005-03-22 11:15:00,77.11,77.12,77.03,77.12,28700.0,56.9333,56.9406,56.8742,56.9406,28700.0
2005-03-22 11:20:00,77.07,77.07,76.99,77.05,19700.0,56.9037,56.9037,56.8447,56.889,19700.0
2005-03-22 11:25:00,77.09,77.09,77.05,77.06,14400.0,56.9185,56.9185,56.889,56.8963,14400.0
2005-03-22 11:30:00,77.06,77.16,77.06,77.13,29100.0,56.8963,56.9702,56.8963,56.948,29100.0
2005-03-22 11:35:00,77.13,77.13,77.09,77.09,23600.0,56.948,56.948,56.9185,56.9185,23600.0
2005-03-22 11:40:00,77.1,77.1,77.08,77.09,10700.0,56.9259,56.9259,56.9111,56.9185,10700.0
2005-03-22 11:45:00,77.09,77.09,76.99,77.05,12200.0,56.9185,56.9185,56.8447,56.889,12200.0
2005-03-22 11:50:00,77.05,77.2,77.03,77.18,28300.0,56.889,56.9997,56.8742,56.9849,28300.0
2005-03-22 11:55:00,77.18,77.2,77.16,77.19,8200.0,56.9849,56.9997,56.9702,56.9923,8200.0
2005-03-22 12:00:00,77.19,77.19,77.15,77.17,10500.0,56.9923,56.9923,56.9628,56.9776,10500.0
2005-03-22 12:05:00,77.17,77.17,77.16,77.17,5300.0,56.9776,56.9776,56.9702,56.9776,5300.0
2005-03-22 12:10:00,77.17,77.18,77.11,77.11,14000.0,56.9776,56.9849,56.9333,56.9333,14000.0
2005-03-22 12:15:00,77.1,77.1,77.03,77.04,15500.0,56.9259,56.9259,56.8742,56.8816,15500.0
2005-03-22 12:20:00,77.04,77.07,77.04,77.07,2300.0,56.8816,56.9037,56.8816,56.9037,2300.0
2005-03-22 12:25:00,77.07,77.08,77.02,77.07,10300.0,56.9037,56.9111,56.8668,56.9037,10300.0
2005-03-22 12:30:00,77.08,77.08,77.05,77.07,10500.0,56.9111,56.9111,56.889,56.9037,10500.0
2005-03-22 12:35:00,77.08,77.1,77.08,77.1,6500.0,56.9111,56.9259,56.9111,56.9259,6500.0
2005-03-22 12:40:00,77.1,77.12,77.08,77.12,7700.0,56.9259,56.9406,56.9111,56.9406,7700.0
2005-03-22 12:45:00,77.12,77.13,77.12,77.12,15100.0,56.9406,56.948,56.9406,56.9406,15100.0
2005-03-22 12:50:00,77.1,77.1,77.05,77.06,6100.0,56.9259,56.9259,56.889,56.8963,6100.0
2005-03-22 12:55:00,77.04,77.05,77.02,77.05,5500.0,56.8816,56.889,56.8668,56.889,5500.0
2005-03-22 13:00:00,77.05,77.1,77.05,77.09,35300.0,56.889,56.9259,56.889,56.9185,35300.0
2005-03-22 13:05:00,77.09,77.2,77.09,77.12,27600.0,56.9185,56.9997,56.9185,56.9406,27600.0
2005-03-22 13:10:00,77.11,77.11,77.07,77.07,11400.0,56.9333,56.9333,56.9037,56.9037,11400.0
2005-03-22 13:15:00,77.08,77.09,77.07,77.08,3600.0,56.9111,56.9185,56.9037,56.9111,3600.0
2005-03-22 13:20:00,77.07,77.07,76.99,77.05,21000.0,56.9037,56.9037,56.8447,56.889,21000.0
2005-03-22 13:25:00,77.05,77.08,77.05,77.07,4300.0,56.889,56.9111,56.889,56.9037,4300.0
2005-03-22 13:30:00,77.05,77.05,77.01,77.01,5300.0,56.889,56.889,56.8594,56.8594,5300.0
2005-03-22 13:35:00,77.01,77.01,76.99,77.0,6700.0,56.8594,56.8594,56.8447,56.852,6700.0
2005-03-22 13:40:00,76.99,77.0,76.97,76.99,5900.0,56.8447,56.852,56.8299,56.8447,5900.0
2005-03-22 13:45:00,76.98,77.05,76.98,77.04,11400.0,56.8373,56.889,56.8373,56.8816,11400.0
2005-03-22 13:50:00,77.02,77.18,77.02,77.18,23100.0,56.8668,56.9849,56.8668,56.9849,23100.0
2005-03-22 13:55:00,77.16,77.22,77.16,77.2,12600.0,56.9702,57.0145,56.9702,56.9997,12600.0
2005-03-22 14:00:00,77.2,77.2,77.12,77.13,6900.0,56.9997,56.9997,56.9406,56.948,6900.0
2005-03-22 14:05:00,77.13,77.16,77.11,77.16,15500.0,56.948,56.9702,56.9333,56.9702,15500.0
2005-03-22 14:10:00,77.15,77.22,77.14,77.15,16200.0,56.9628,57.0145,56.9554,56.9628,16200.0
2005-03-22 14:15:00,77.15,77.2,77.02,77.11,19000.0,56.9628,56.9997,56.8668,56.9333,19000.0
2005-03-22 14:20:00,77.1,77.1,76.68,76.69,27400.0,56.9259,56.9259,56.6158,56.6231,27400.0
2005-03-22 14:25:00,76.74,76.79,76.63,76.64,26900.0,56.6601,56.697,56.5788,56.5862,26900.0
2005-03-22 14:30:00,76.64,76.78,76.58,76.69,29300.0,56.5862,56.6896,56.5419,56.6231,29300.0
2005-03-22 14:35:00,76.7,76.72,76.1,76.11,53100.0,56.6305,56.6453,56.1875,56.1949,53100.0
2005-03-22 14:40:00,76.11,76.25,76.05,76.13,60800.0,56.1949,56.2983,56.1506,56.2097,60800.0
2005-03-22 14:45:00,76.11,76.11,75.91,76.0,62700.0,56.1949,56.1949,56.0472,56.1137,62700.0
2005-03-22 14:50:00,76.0,76.22,76.0,76.19,56700.0,56.1137,56.2761,56.1137,56.254,56700.0
2005-03-22 14:55:00,76.21,76.44,76.2,76.41,29400.0,56.2687,56.4386,56.2614,56.4164,29400.0
2005-03-22 15:00:00,76.39,76.39,76.2,76.38,24200.0,56.4016,56.4016,56.2614,56.3943,24200.0
2005-03-22 15:05:00,76.37,76.37,76.07,76.08,17100.0,56.3869,56.3869,56.1654,56.1728,17100.0
2005-03-22 15:10:00,76.1,76.15,76.0,76.01,17700.0,56.1875,56.2244,56.1137,56.1211,17700.0
2005-03-22 15:15:00,76.04,76.08,75.9,76.0,38100.0,56.1432,56.1728,56.0399,56.1137,38100.0
2005-03-22 15:20:00,76.0,76.02,75.91,75.98,65600.0,56.1137,56.1285,56.0472,56.0989,65600.0
2005-03-22 15:25:00,75.97,76.09,75.95,75.97,21300.0,56.0915,56.1801,56.0768,56.0915,21300.0
2005-03-22 15:30:00,75.94,76.02,75.9,75.91,48600.0,56.0694,56.1285,56.0399,56.0472,48600.0
2005-03-22 15:35:00,75.91,75.91,75.68,75.7,51000.0,56.0472,56.0472,55.8774,55.8922,51000.0
2005-03-22 15:40:00,75.7,75.75,75.7,75.7,71700.0,55.8922,55.9291,55.8922,55.8922,71700.0
2005-03-22 15:45:00,75.7,75.71,75.51,75.55,110200.0,55.8922,55.8996,55.7519,55.7814,110200.0
2005-03-22 15:50:00,75.55,75.55,75.43,75.5,99200.0,55.7814,55.7814,55.6928,55.7445,99200.0
2005-03-22 15:55:00,75.5,75.62,75.46,75.62,73400.0,55.7445,55.8331,55.715,55.8331,73400.0
2005-03-23 09:30:00,75.65,75.65,75.0,75.2,56400.0,55.8553,55.8553,55.3754,55.523,56400.0
2005-03-23 09:35:00,75.2,75.42,75.11,75.17,83800.0,55.523,55.6855,55.4566,55.5009,83800.0
2005-03-23 09:40:00,75.16,75.2,75.11,75.2,56500.0,55.4935,55.523,55.4566,55.523,56500.0
2005-03-23 09:45:00,75.24,75.35,75.18,75.35,86900.0,55.5526,55.6338,55.5083,55.6338,86900.0
2005-03-23 09:50:00,75.37,75.38,75.23,75.24,21200.0,55.6485,55.6559,55.5452,55.5526,21200.0
2005-03-23 09:55:00,75.23,75.29,75.15,75.26,79500.0,55.5452,55.5895,55.4861,55.5673,79500.0
2005-03-23 10:00:00,75.23,75.34,75.19,75.3,83300.0,55.5452,55.6264,55.5156,55.5969,83300.0
2005-03-23 10:05:00,75.3,75.5,75.3,75.43,16000.0,55.5969,55.7445,55.5969,55.6928,16000.0
2005-03-23 10:10:00,75.46,75.56,75.36,75.39,34300.0,55.715,55.7888,55.6412,55.6633,34300.0
2005-03-23 10:15:00,75.38,75.45,75.36,75.45,20100.0,55.6559,55.7076,55.6412,55.7076,20100.0
2005-03-23 10:20:00,75.45,75.46,75.28,75.29,28400.0,55.7076,55.715,55.5821,55.5895,28400.0
2005-03-23 10:25:00,75.29,75.39,75.29,75.31,47700.0,55.5895,55.6633,55.5895,55.6042,47700.0
2005-03-23 10:30:00,75.3,75.31,75.04,75.05,47800.0,55.5969,55.6042,55.4049,55.4123,47800.0
2005-03-23 10:35:00,75.06,75.06,74.95,74.98,51500.0,55.4197,55.4197,55.3384,55.3606,51500.0
2005-03-23 10:40:00,74.97,75.14,74.88,75.14,44200.0,55.3532,55.4787,55.2868,55.4787,44200.0
2005-03-23 10:45:00,75.17,75.17,74.98,75.01,31200.0,55.5009,55.5009,55.3606,55.3827,31200.0
2005-03-23 10:50:00,75.0,75.0,74.8,74.95,44500.0,55.3754,55.3754,55.2277,55.3384,44500.0
2005-03-23 10:55:00,74.97,75.13,74.95,75.02,30900.0,55.3532,55.4713,55.3384,55.3901,30900.0
2005-03-23 11:00:00,75.02,75.02,74.89,74.9,26200.0,55.3901,55.3901,55.2941,55.3015,26200.0
2005-03-23 11:05:00,74.9,75.03,74.88,75.02,22900.0,55.3015,55.3975,55.2868,55.3901,22900.0
2005-03-23 11:10:00,75.02,75.25,74.91,75.25,61600.0,55.3901,55.5599,55.3089,55.5599,61600.0
2005-03-23 11:15:00,75.25,75.35,75.25,75.25,48100.0,55.5599,55.6338,55.5599,55.5599,48100.0
2005-03-23 11:20:00,75.24,75.25,75.19,75.21,37900.0,55.5526,55.5599,55.5156,55.5304,37900.0
2005-03-23 11:25:00,75.21,75.23,75.15,75.2,34100.0,55.5304,55.5452,55.4861,55.523,34100.0
2005-03-23 11:30:00,75.2,75.26,75.2,75.25,67300.0,55.523,55.5673,55.523,55.5599,67300.0
2005-03-23 11:35:00,75.25,75.3,75.2,75.2,55000.0,55.5599,55.5969,55.523,55.523,55000.0
2005-03-23 11:40:00,75.2,75.27,75.2,75.27,18500.0,55.523,55.5747,55.523,55.5747,18500.0
2005-03-23 11:45:00,75.26,75.3,75.25,75.3,67400.0,55.5673,55.5969,55.5599,55.5969,67400.0
2005-03-23 11:50:00,75.28,75.3,75.09,75.1,50800.0,55.5821,55.5969,55.4418,55.4492,50800.0
2005-03-23 11:55:00,75.11,75.14,75.11,75.13,8500.0,55.4566,55.4787,55.4566,55.4713,8500.0
2005-03-23 12:00:00,75.11,75.15,75.11,75.11,14800.0,55.4566,55.4861,55.4566,55.4566,14800.0
2005-03-23 12:05:00,75.11,75.21,75.11,75.2,8200.0,55.4566,55.5304,55.4566,55.523,8200.0
2005-03-23 12:10:00,75.2,75.39,75.2,75.35,26400.0,55.523,55.6633,55.523,55.6338,26400.0
2005-03-23 12:15:00,75.35,75.42,75.34,75.41,36100.0,55.6338,55.6855,55.6264,55.6781,36100.0
2005-03-23 12:20:00,75.42,75.42,75.41,75.42,4000.0,55.6855,55.6855,55.6781,55.6855,4000.0
2005-03-23 12:25:00,75.43,75.45,75.39,75.4,16000.0,55.6928,55.7076,55.6633,55.6707,16000.0
2005-03-23 12:30:00,75.38,75.42,75.27,75.27,7900.0,55.6559,55.6855,55.5747,55.5747,7900.0
2005-03-23 12:35:00,75.28,75.38,75.26,75.38,24100.0,55.5821,55.6559,55.5673,55.6559,24100.0
2005-03-23 12:40:00,75.38,75.45,75.36,75.45,8500.0,55.6559,55.7076,55.6412,55.7076,8500.0
2005-03-23 12:45:00,75.45,75.51,75.45,75.5,8000.0,55.7076,55.7519,55.7076,55.7445,8000.0
2005-03-23 12:50:00,75.5,75.5,75.45,75.5,11100.0,55.7445,55.7445,55.7076,55.7445,11100.0
2005-03-23 12:55:00,75.49,75.58,75.47,75.56,13400.0,55.7371,55.8036,55.7224,55.7888,13400.0
2005-03-23 13:00:00,75.55,75.56,75.42,75.53,25800.0,55.7814,55.7888,55.6855,55.7667,25800.0
2005-03-23 13:05:00,75.53,75.59,75.53,75.57,17400.0,55.7667,55.811,55.7667,55.7962,17400.0
2005-03-23 13:10:00,75.57,75.58,75.55,75.57,11800.0,55.7962,55.8036,55.7814,55.7962,11800.0
2005-03-23 13:15:00,75.57,75.58,75.53,75.58,15000.0,55.7962,55.8036,55.7667,55.8036,15000.0
2005-03-23 13:20:00,75.57,75.57,75.56,75.56,2600.0,55.7962,55.7962,55.7888,55.7888,2600.0
2005-03-23 13:25:00,75.56,75.56,75.51,75.51,9000.0,55.7888,55.7888,55.7519,55.7519,9000.0
2005-03-23 13:30:00,75.52,75.52,75.44,75.47,11200.0,55.7593,55.7593,55.7002,55.7224,11200.0
2005-03-23 13:35:00,75.48,75.52,75.46,75.52,22300.0,55.7298,55.7593,55.715,55.7593,22300.0
2005-03-23 13:40:00,75.53,75.56,75.53,75.55,8600.0,55.7667,55.7888,55.7667,55.7814,8600.0
2005-03-23 13:45:00,75.56,75.7,75.56,75.64,13500.0,55.7888,55.8922,55.7888,55.8479,13500.0
2005-03-23 13:50:00,75.64,75.68,75.62,75.63,33000.0,55.8479,55.8774,55.8331,55.8405,33000.0
2005-03-23 13:55:00,75.64,75.74,75.61,75.74,15100.0,55.8479,55.9217,55.8257,55.9217,15100.0
2005-03-23 14:00:00,75.74,76.01,75.74,76.0,31900.0,55.9217,56.1211,55.9217,56.1137,31900.0
2005-03-23 14:05:00,76.0,76.07,76.0,76.04,83900.0,56.1137,56.1654,56.1137,56.1432,83900.0
2005-03-23 14:10:00,76.03,76.03,75.91,75.92,20900.0,56.1358,56.1358,56.0472,56.0546,20900.0
2005-03-23 14:15:00,75.92,75.93,75.85,75.92,28200.0,56.0546,56.062,56.0029,56.0546,28200.0
2005-03-23 14:20:00,75.92,76.0,75.92,76.0,48200.0,56.0546,56.1137,56.0546,56.1137,48200.0
2005-03-23 14:25:00,75.99,76.01,75.97,75.97,52900.0,56.1063,56.1211,56.0915,56.0915,52900.0
2005-03-23 14:30:00,75.96,76.01,75.87,75.87,37800.0,56.0842,56.1211,56.0177,56.0177,37800.0
2005-03-23 14:35:00,75.86,75.93,75.79,75.93,35000.0,56.0103,56.062,55.9586,56.062,35000.0
2005-03-23 14:40:00,75.91,75.91,75.82,75.83,12800.0,56.0472,56.0472,55.9808,55.9882,12800.0
2005-03-23 14:45:00,75.82,75.83,75.72,75.79,8900.0,55.9808,55.9882,55.907,55.9586,8900.0
2005-03-23 14:50:00,75.81,75.81,75.73,75.79,13100.0,55.9734,55.9734,55.9143,55.9586,13100.0
2005-03-23 14:55:00,75.79,75.8,75.76,75.8,10000.0,55.9586,55.966,55.9365,55.966,10000.0
2005-03-23 15:00:00,75.8,75.8,75.75,75.79,16000.0,55.966,55.966,55.9291,55.9586,16000.0
2005-03-23 15:05:00,75.79,75.8,75.66,75.68,38700.0,55.9586,55.966,55.8627,55.8774,38700.0
2005-03-23 15:10:00,75.68,75.68,75.6,75.66,42300.0,55.8774,55.8774,55.8184,55.8627,42300.0
2005-03-23 15:15:00,75.66,75.66,75.64,75.66,16700.0,55.8627,55.8627,55.8479,55.8627,16700.0
2005-03-23 15:20:00,75.67,75.79,75.66,75.78,50200.0,55.87,55.9586,55.8627,55.9513,50200.0
2005-03-23 15:25:00,75.78,75.78,75.68,75.74,38800.0,55.9513,55.9513,55.8774,55.9217,38800.0
2005-03-23 15:30:00,75.74,75.76,75.7,75.72,21900.0,55.9217,55.9365,55.8922,55.907,21900.0
2005-03-23 15:35:00,75.72,75.74,75.7,75.7,38800.0,55.907,55.9217,55.8922,55.8922,38800.0
2005-03-23 15:40:00,75.7,75.73,75.65,75.66,19500.0,55.8922,55.9143,55.8553,55.8627,19500.0
2005-03-23 15:45:00,75.66,75.79,75.66,75.78,31300.0,55.8627,55.9586,55.8627,55.9513,31300.0
2005-03-23 15:50:00,75.78,75.79,75.77,75.77,43800.0,55.9513,55.9586,55.9439,55.9439,43800.0
2005-03-23 15:55:00,75.77,75.86,75.77,75.85,62500.0,55.9439,56.0103,55.9439,56.0029,62500.0
2005-03-24 09:30:00,75.86,76.17,75.86,76.14,30500.0,56.0103,56.2392,56.0103,56.2171,30500.0
2005-03-24 09:35:00,76.17,76.28,75.96,76.2,16200.0,56.2392,56.3204,56.0842,56.2614,16200.0
2005-03-24 09:40:00,76.2,76.23,75.94,76.01,15600.0,56.2614,56.2835,56.0694,56.1211,15600.0
2005-03-24 09:45:00,76.01,76.05,75.89,75.9,15900.0,56.1211,56.1506,56.0325,56.0399,15900.0
2005-03-24 09:50:00,75.89,75.95,75.63,75.63,15700.0,56.0325,56.0768,55.8405,55.8405,15700.0
2005-03-24 09:55:00,75.52,75.73,75.38,75.62,29700.0,55.7593,55.9143,55.6559,55.8331,29700.0
2005-03-24 10:00:00,75.62,75.79,75.54,75.71,28400.0,55.8331,55.9586,55.7741,55.8996,28400.0
2005-03-24 10:05:00,75.68,75.84,75.64,75.75,30100.0,55.8774,55.9956,55.8479,55.9291,30100.0
2005-03-24 10:10:00,75.74,75.74,75.59,75.63,34900.0,55.9217,55.9217,55.811,55.8405,34900.0
2005-03-24 10:15:00,75.63,75.63,75.49,75.5,23200.0,55.8405,55.8405,55.7371,55.7445,23200.0
2005-03-24 10:20:00,75.54,75.54,75.47,75.5,15400.0,55.7741,55.7741,55.7224,55.7445,15400.0
2005-03-24 10:25:00,75.5,75.52,75.46,75.48,23800.0,55.7445,55.7593,55.715,55.7298,23800.0
2005-03-24 10:30:00,75.5,75.5,75.42,75.46,65300.0,55.7445,55.7445,55.6855,55.715,65300.0
2005-03-24 10:35:00,75.47,75.61,75.45,75.51,23900.0,55.7224,55.8257,55.7076,55.7519,23900.0
2005-03-24 10:40:00,75.47,75.5,75.45,75.47,10400.0,55.7224,55.7445,55.7076,55.7224,10400.0
2005-03-24 10:45:00,75.48,75.48,75.41,75.45,31800.0,55.7298,55.7298,55.6781,55.7076,31800.0
2005-03-24 10:50:00,75.45,75.47,75.4,75.4,10100.0,55.7076,55.7224,55.6707,55.6707,10100.0
2005-03-24 10:55:00,75.41,75.41,75.33,75.34,10400.0,55.6781,55.6781,55.619,55.6264,10400.0
2005-03-24 11:00:00,75.34,75.34,75.16,75.16,18400.0,55.6264,55.6264,55.4935,55.4935,18400.0
2005-03-24 11:05:00,75.16,75.17,74.84,74.87,61800.0,55.4935,55.5009,55.2572,55.2794,61800.0
2005-03-24 11:10:00,74.88,75.16,74.88,75.08,49200.0,55.2868,55.4935,55.2868,55.4344,49200.0
2005-03-24 11:15:00,75.1,75.2,75.1,75.2,31100.0,55.4492,55.523,55.4492,55.523,31100.0
2005-03-24 11:20:00,75.23,75.24,75.19,75.21,38000.0,55.5452,55.5526,55.5156,55.5304,38000.0
2005-03-24 11:25:00,75.22,75.33,75.22,75.29,49400.0,55.5378,55.619,55.5378,55.5895,49400.0
2005-03-24 11:30:00,75.29,75.45,75.27,75.41,24700.0,55.5895,55.7076,55.5747,55.6781,24700.0
2005-03-24 11:35:00,75.41,75.41,75.28,75.32,8600.0,55.6781,55.6781,55.5821,55.6116,8600.0
2005-03-24 11:40:00,75.3,75.32,75.27,75.31,14100.0,55.5969,55.6116,55.5747,55.6042,14100.0
2005-03-24 11:45:00,75.31,75.39,75.26,75.35,24500.0,55.6042,55.6633,55.5673,55.6338,24500.0
2005-03-24 11:50:00,75.32,75.35,75.29,75.33,7700.0,55.6116,55.6338,55.5895,55.619,7700.0
2005-03-24 11:55:00,75.31,75.31,75.26,75.27,2500.0,55.6042,55.6042,55.5673,55.5747,2500.0
2005-03-24 12:00:00,75.27,75.39,75.27,75.38,13800.0,55.5747,55.6633,55.5747,55.6559,13800.0
2005-03-24 12:05:00,75.39,75.4,75.37,75.38,29400.0,55.6633,55.6707,55.6485,55.6559,29400.0
2005-03-24 12:10:00,75.38,75.51,75.38,75.51,22900.0,55.6559,55.7519,55.6559,55.7519,22900.0
2005-03-24 12:15:00,75.53,75.53,75.43,75.53,5300.0,55.7667,55.7667,55.6928,55.7667,5300.0
2005-03-24 12:20:00,75.49,75.61,75.49,75.58,5200.0,55.7371,55.8257,55.7371,55.8036,5200.0
2005-03-24 12:25:00,75.6,75.62,75.51,75.51,10200.0,55.8184,55.8331,55.7519,55.7519,10200.0
2005-03-24 12:30:00,75.48,75.54,75.48,75.51,4400.0,55.7298,55.7741,55.7298,55.7519,4400.0
2005-03-24 12:35:00,75.52,75.63,75.48,75.63,26300.0,55.7593,55.8405,55.7298,55.8405,26300.0
2005-03-24 12:40:00,75.62,75.7,75.6,75.66,5700.0,55.8331,55.8922,55.8184,55.8627,5700.0
2005-03-24 12:45:00,75.67,75.7,75.65,75.66,8000.0,55.87,55.8922,55.8553,55.8627,8000.0
2005-03-24 12:50:00,75.66,75.68,75.59,75.6,6000.0,55.8627,55.8774,55.811,55.8184,6000.0
2005-03-24 12:55:00,75.61,75.65,75.58,75.59,8500.0,55.8257,55.8553,55.8036,55.811,8500.0
2005-03-24 13:00:00,75.59,75.65,75.55,75.65,20700.0,55.811,55.8553,55.7814,55.8553,20700.0
2005-03-24 13:05:00,75.64,75.64,75.54,75.54,12500.0,55.8479,55.8479,55.7741,55.7741,12500.0
2005-03-24 13:10:00,75.55,75.55,75.45,75.45,18100.0,55.7814,55.7814,55.7076,55.7076,18100.0
2005-03-24 13:15:00,75.46,75.48,75.43,75.43,17000.0,55.715,55.7298,55.6928,55.6928,17000.0
2005-03-24 13:20:00,75.39,75.4,75.36,75.4,11100.0,55.6633,55.6707,55.6412,55.6707,11100.0
2005-03-24 13:25:00,75.38,75.4,75.38,75.39,2500.0,55.6559,55.6707,55.6559,55.6633,2500.0
2005-03-24 13:30:00,75.39,75.39,75.37,75.39,9800.0,55.6633,55.6633,55.6485,55.6633,9800.0
2005-03-24 13:35:00,75.4,75.48,75.4,75.43,11500.0,55.6707,55.7298,55.6707,55.6928,11500.0
2005-03-24 13:40:00,75.46,75.46,75.41,75.41,4700.0,55.715,55.715,55.6781,55.6781,4700.0
2005-03-24 13:45:00,75.41,75.41,75.24,75.25,22000.0,55.6781,55.6781,55.5526,55.5599,22000.0
2005-03-24 13:50:00,75.25,75.26,75.1,75.1,17800.0,55.5599,55.5673,55.4492,55.4492,17800.0
2005-03-24 13:55:00,75.1,75.12,75.04,75.1,21600.0,55.4492,55.464,55.4049,55.4492,21600.0
2005-03-24 14:00:00,75.1,75.11,75.05,75.06,18800.0,55.4492,55.4566,55.4123,55.4197,18800.0
2005-03-24 14:05:00,75.06,75.12,75.05,75.12,44500.0,55.4197,55.464,55.4123,55.464,44500.0
2005-03-24 14:10:00,75.12,75.24,75.11,75.2,18600.0,55.464,55.5526,55.4566,55.523,18600.0
2005-03-24 14:15:00,75.2,75.2,75.12,75.14,26100.0,55.523,55.523,55.464,55.4787,26100.0
2005-03-24 14:20:00,75.13,75.15,75.1,75.11,15900.0,55.4713,55.4861,55.4492,55.4566,15900.0
2005-03-24 14:25:00,75.11,75.14,75.04,75.07,10000.0,55.4566,55.4787,55.4049,55.427,10000.0
2005-03-24 14:30:00,75.08,75.15,75.08,75.15,31600.0,55.4344,55.4861,55.4344,55.4861,31600.0
2005-03-24 14:35:00,75.14,75.21,75.11,75.21,12700.0,55.4787,55.5304,55.4566,55.5304,12700.0
2005-03-24 14:40:00,75.23,75.42,75.23,75.4,36400.0,55.5452,55.6855,55.5452,55.6707,36400.0
2005-03-24 14:45:00,75.4,75.53,75.4,75.52,32200.0,55.6707,55.7667,55.6707,55.7593,32200.0
2005-03-24 14:50:00,75.52,75.57,75.5,75.54,38100.0,55.7593,55.7962,55.7445,55.7741,38100.0
2005-03-24 14:55:00,75.53,75.54,75.44,75.49,12600.0,55.7667,55.7741,55.7002,55.7371,12600.0
2005-03-24 15:00:00,75.49,75.49,75.38,75.4,10200.0,55.7371,55.7371,55.6559,55.6707,10200.0
2005-03-24 15:05:00,75.38,75.38,75.29,75.35,25800.0,55.6559,55.6559,55.5895,55.6338,25800.0
2005-03-24 15:10:00,75.35,75.42,75.34,75.42,39800.0,55.6338,55.6855,55.6264,55.6855,39800.0
2005-03-24 15:15:00,75.42,75.42,75.37,75.37,17400.0,55.6855,55.6855,55.6485,55.6485,17400.0
2005-03-24 15:20:00,75.38,75.38,75.34,75.34,27800.0,55.6559,55.6559,55.6264,55.6264,27800.0
2005-03-24 15:25:00,75.34,75.45,75.33,75.41,23400.0,55.6264,55.7076,55.619,55.6781,23400.0
2005-03-24 15:30:00,75.42,75.42,75.33,75.33,37400.0,55.6855,55.6855,55.619,55.619,37400.0
2005-03-24 15:35:00,75.33,75.33,75.19,75.25,55100.0,55.619,55.619,55.5156,55.5599,55100.0
2005-03-24 15:40:00,75.25,75.36,75.11,75.32,66100.0,55.5599,55.6412,55.4566,55.6116,66100.0
2005-03-24 15:45:00,75.32,75.36,75.31,75.33,30600.0,55.6116,55.6412,55.6042,55.619,30600.0
2005-03-24 15:50:00,75.32,75.32,75.17,75.17,38900.0,55.6116,55.6116,55.5009,55.5009,38900.0
2005-03-24 15:55:00,75.18,75.2,75.15,75.16,56900.0,55.5083,55.523,55.4861,55.4935,56900.0
2005-03-28 09:30:00,75.45,75.45,75.4,75.45,26600.0,55.7076,55.7076,55.6707,55.7076,26600.0
2005-03-28 09:35:00,75.39,75.4,75.25,75.26,32400.0,55.6633,55.6707,55.5599,55.5673,32400.0
2005-03-28 09:40:00,75.26,75.33,75.05,75.15,30700.0,55.5673,55.619,55.4123,55.4861,30700.0
2005-03-28 09:45:00,75.15,75.15,75.0,75.01,37900.0,55.4861,55.4861,55.3754,55.3827,37900.0
2005-03-28 09:50:00,75.0,75.01,74.8,74.87,31900.0,55.3754,55.3827,55.2277,55.2794,31900.0
2005-03-28 09:55:00,74.85,75.01,74.58,74.6,64000.0,55.2646,55.3827,55.0653,55.08,64000.0
2005-03-28 10:00:00,74.6,74.81,74.6,74.81,38300.0,55.08,55.2351,55.08,55.2351,38300.0
2005-03-28 10:05:00,74.76,74.76,74.57,74.66,51000.0,55.1982,55.1982,55.0579,55.1243,51000.0
2005-03-28 10:10:00,74.66,74.69,74.64,74.65,11800.0,55.1243,55.1465,55.1096,55.1169,11800.0
2005-03-28 10:15:00,74.66,74.74,74.64,74.66,32100.0,55.1243,55.1834,55.1096,55.1243,32100.0
2005-03-28 10:20:00,74.66,74.68,74.62,74.65,27800.0,55.1243,55.1391,55.0948,55.1169,27800.0
2005-03-28 10:25:00,74.66,74.67,74.58,74.58,16600.0,55.1243,55.1317,55.0653,55.0653,16600.0
2005-03-28 10:30:00,74.58,74.58,74.38,74.43,63800.0,55.0653,55.0653,54.9176,54.9545,63800.0
2005-03-28 10:35:00,74.42,74.5,74.3,74.31,61100.0,54.9471,55.0062,54.8585,54.8659,61100.0
2005-03-28 10:40:00,74.3,74.41,74.29,74.38,61100.0,54.8585,54.9397,54.8511,54.9176,61100.0
2005-03-28 10:45:00,74.38,74.63,74.38,74.6,38900.0,54.9176,55.1022,54.9176,55.08,38900.0
2005-03-28 10:50:00,74.6,74.65,74.5,74.65,32400.0,55.08,55.1169,55.0062,55.1169,32400.0
2005-03-28 10:55:00,74.64,74.75,74.62,74.62,17700.0,55.1096,55.1908,55.0948,55.0948,17700.0
2005-03-28 11:00:00,74.64,74.71,74.64,74.7,8700.0,55.1096,55.1612,55.1096,55.1539,8700.0
2005-03-28 11:05:00,74.69,74.72,74.68,74.68,7800.0,55.1465,55.1686,55.1391,55.1391,7800.0
2005-03-28 11:10:00,74.65,74.74,74.61,74.63,20000.0,55.1169,55.1834,55.0874,55.1022,20000.0
2005-03-28 11:15:00,74.63,74.64,74.56,74.62,10700.0,55.1022,55.1096,55.0505,55.0948,10700.0
2005-03-28 11:20:00,74.6,74.6,74.56,74.58,35600.0,55.08,55.08,55.0505,55.0653,35600.0
2005-03-28 11:25:00,74.58,74.6,74.51,74.52,9200.0,55.0653,55.08,55.0136,55.021,9200.0
2005-03-28 11:30:00,74.54,74.6,74.54,74.6,14200.0,55.0357,55.08,55.0357,55.08,14200.0
2005-03-28 11:35:00,74.58,74.58,74.53,74.57,13600.0,55.0653,55.0653,55.0283,55.0579,13600.0
2005-03-28 11:40:00,74.57,74.57,74.52,74.52,7300.0,55.0579,55.0579,55.021,55.021,7300.0
2005-03-28 11:45:00,74.53,74.54,74.49,74.51,9500.0,55.0283,55.0357,54.9988,55.0136,9500.0
2005-03-28 11:50:00,74.49,74.49,74.43,74.43,8900.0,54.9988,54.9988,54.9545,54.9545,8900.0
2005-03-28 11:55:00,74.43,74.51,74.43,74.46,16100.0,54.9545,55.0136,54.9545,54.9767,16100.0
2005-03-28 12:00:00,74.47,74.49,74.39,74.39,24900.0,54.984,54.9988,54.925,54.925,24900.0
2005-03-28 12:05:00,74.37,74.45,73.82,73.95,125800.0,54.9102,54.9693,54.5041,54.6001,125800.0
2005-03-28 12:10:00,73.95,73.98,73.9,73.9,58000.0,54.6001,54.6223,54.5632,54.5632,58000.0
2005-03-28 12:15:00,73.9,74.3,73.9,74.2,69900.0,54.5632,54.8585,54.5632,54.7847,69900.0
2005-03-28 12:20:00,74.24,74.24,74.14,74.15,32000.0,54.8142,54.8142,54.7404,54.7478,32000.0
2005-03-28 12:25:00,74.15,74.15,74.02,74.05,17800.0,54.7478,54.7478,54.6518,54.6739,17800.0
2005-03-28 12:30:00,74.09,74.15,74.09,74.09,56700.0,54.7035,54.7478,54.7035,54.7035,56700.0
2005-03-28 12:35:00,74.08,74.13,74.02,74.13,13800.0,54.6961,54.733,54.6518,54.733,13800.0
2005-03-28 12:40:00,74.11,74.13,74.0,74.0,18700.0,54.7182,54.733,54.637,54.637,18700.0
2005-03-28 12:45:00,74.0,74.02,73.99,74.0,77900.0,54.637,54.6518,54.6296,54.637,77900.0
2005-03-28 12:50:00,73.98,74.1,73.96,74.07,13500.0,54.6223,54.7109,54.6075,54.6887,13500.0
2005-03-28 12:55:00,74.04,74.04,73.96,74.0,20800.0,54.6666,54.6666,54.6075,54.637,20800.0
2005-03-28 13:00:00,74.03,74.04,73.96,73.97,30300.0,54.6592,54.6666,54.6075,54.6149,30300.0
2005-03-28 13:05:00,73.97,73.97,73.94,73.97,44300.0,54.6149,54.6149,54.5927,54.6149,44300.0
2005-03-28 13:10:00,73.97,74.05,73.97,73.98,36400.0,54.6149,54.6739,54.6149,54.6223,36400.0
2005-03-28 13:15:00,73.97,74.11,73.96,74.11,10100.0,54.6149,54.7182,54.6075,54.7182,10100.0
2005-03-28 13:20:00,74.12,74.15,74.03,74.15,13000.0,54.7256,54.7478,54.6592,54.7478,13000.0
2005-03-28 13:25:00,74.16,74.25,74.15,74.15,18900.0,54.7552,54.8216,54.7478,54.7478,18900.0
2005-03-28 13:30:00,74.16,74.34,74.16,74.31,24000.0,54.7552,54.8881,54.7552,54.8659,24000.0
2005-03-28 13:35:00,74.31,74.55,74.31,74.5,55700.0,54.8659,55.0431,54.8659,55.0062,55700.0
2005-03-28 13:40:00,74.51,74.62,74.49,74.61,19700.0,55.0136,55.0948,54.9988,55.0874,19700.0
2005-03-28 13:45:00,74.61,74.61,74.56,74.56,25600.0,55.0874,55.0874,55.0505,55.0505,25600.0
2005-03-28 13:50:00,74.56,74.58,74.52,74.52,16300.0,55.0505,55.0653,55.021,55.021,16300.0
2005-03-28 13:55:00,74.45,74.46,74.24,74.24,21900.0,54.9693,54.9767,54.8142,54.8142,21900.0
2005-03-28 14:00:00,74.23,74.24,74.11,74.11,35800.0,54.8068,54.8142,54.7182,54.7182,35800.0
2005-03-28 14:05:00,74.12,74.23,74.12,74.22,25400.0,54.7256,54.8068,54.7256,54.7995,25400.0
2005-03-28 14:10:00,74.18,74.25,74.1,74.25,26500.0,54.7699,54.8216,54.7109,54.8216,26500.0
2005-03-28 14:15:00,74.25,74.29,74.18,74.18,15900.0,54.8216,54.8511,54.7699,54.7699,15900.0
2005-03-28 14:20:00,74.18,74.19,74.12,74.13,19800.0,54.7699,54.7773,54.7256,54.733,19800.0
2005-03-28 14:25:00,74.14,74.3,74.11,74.27,25000.0,54.7404,54.8585,54.7182,54.8364,25000.0
2005-03-28 14:30:00,74.27,74.42,74.25,74.4,26300.0,54.8364,54.9471,54.8216,54.9324,26300.0
2005-03-28 14:35:00,74.41,74.58,74.22,74.58,72400.0,54.9397,55.0653,54.7995,55.0653,72400.0
2005-03-28 14:40:00,74.58,74.66,74.56,74.61,29200.0,55.0653,55.1243,55.0505,55.0874,29200.0
2005-03-28 14:45:00,74.61,74.71,74.61,74.7,29100.0,55.0874,55.1612,55.0874,55.1539,29100.0
2005-03-28 14:50:00,74.7,74.8,74.7,74.8,33200.0,55.1539,55.2277,55.1539,55.2277,33200.0
2005-03-28 14:55:00,74.82,74.9,74.81,74.84,34200.0,55.2425,55.3015,55.2351,55.2572,34200.0
2005-03-28 15:00:00,74.83,74.84,74.72,74.73,11400.0,55.2498,55.2572,55.1686,55.176,11400.0
2005-03-28 15:05:00,74.74,74.74,74.61,74.64,20300.0,55.1834,55.1834,55.0874,55.1096,20300.0
2005-03-28 15:10:00,74.64,74.64,74.52,74.53,21500.0,55.1096,55.1096,55.021,55.0283,21500.0
2005-03-28 15:15:00,74.55,74.56,74.52,74.54,14200.0,55.0431,55.0505,55.021,55.0357,14200.0
2005-03-28 15:20:00,74.54,74.59,74.44,74.44,25800.0,55.0357,55.0726,54.9619,54.9619,25800.0
2005-03-28 15:25:00,74.44,74.47,74.31,74.34,22900.0,54.9619,54.984,54.8659,54.8881,22900.0
2005-03-28 15:30:00,74.35,74.44,74.35,74.44,25900.0,54.8954,54.9619,54.8954,54.9619,25900.0
2005-03-28 15:35:00,74.44,74.47,74.44,74.46,25500.0,54.9619,54.984,54.9619,54.9767,25500.0
2005-03-28 15:40:00,74.46,74.58,74.46,74.48,24800.0,54.9767,55.0653,54.9767,54.9914,24800.0
2005-03-28 15:45:00,74.49,74.5,74.43,74.43,23500.0,54.9988,55.0062,54.9545,54.9545,23500.0
2005-03-28 15:50:00,74.43,74.43,74.12,74.12,79300.0,54.9545,54.9545,54.7256,54.7256,79300.0
2005-03-28 15:55:00,74.12,74.2,74.04,74.2,148900.0,54.7256,54.7847,54.6666,54.7847,148900.0
2005-03-29 09:30:00,73.77,74.0,73.57,73.69,34600.0,54.4672,54.637,54.3195,54.4081,34600.0
2005-03-29 09:35:00,73.7,73.78,73.62,73.77,72900.0,54.4155,54.4746,54.3565,54.4672,72900.0
2005-03-29 09:40:00,73.78,73.8,73.6,73.6,28600.0,54.4746,54.4894,54.3417,54.3417,28600.0
2005-03-29 09:45:00,73.6,73.69,73.54,73.67,38400.0,54.3417,54.4081,54.2974,54.3934,38400.0
2005-03-29 09:50:00,73.67,73.67,73.58,73.65,32300.0,54.3934,54.3934,54.3269,54.3786,32300.0
2005-03-29 09:55:00,73.58,73.63,73.5,73.5,55500.0,54.3269,54.3638,54.2679,54.2679,55500.0
2005-03-29 10:00:00,73.4,73.45,73.2,73.43,109400.0,54.194,54.2309,54.0463,54.2162,109400.0
2005-03-29 10:05:00,73.43,73.47,73.25,73.4,57300.0,54.2162,54.2457,54.0833,54.194,57300.0
2005-03-29 10:10:00,73.38,73.4,73.24,73.24,57700.0,54.1793,54.194,54.0759,54.0759,57700.0
2005-03-29 10:15:00,73.21,73.28,73.15,73.25,52500.0,54.0537,54.1054,54.0094,54.0833,52500.0
2005-03-29 10:20:00,73.24,73.53,73.23,73.48,51700.0,54.0759,54.29,54.0685,54.2531,51700.0
2005-03-29 10:25:00,73.48,73.66,73.48,73.66,44900.0,54.2531,54.386,54.2531,54.386,44900.0
2005-03-29 10:30:00,73.67,73.95,73.66,73.93,71700.0,54.3934,54.6001,54.386,54.5853,71700.0
2005-03-29 10:35:00,73.92,73.94,73.85,73.94,39500.0,54.578,54.5927,54.5263,54.5927,39500.0
2005-03-29 10:40:00,73.95,74.12,73.9,73.98,52600.0,54.6001,54.7256,54.5632,54.6223,52600.0
2005-03-29 10:45:00,73.98,74.05,73.85,73.89,26500.0,54.6223,54.6739,54.5263,54.5558,26500.0
2005-03-29 10:50:00,73.9,74.18,73.9,74.18,35200.0,54.5632,54.7699,54.5632,54.7699,35200.0
2005-03-29 10:55:00,74.18,74.35,74.18,74.28,30200.0,54.7699,54.8954,54.7699,54.8438,30200.0
2005-03-29 11:00:00,74.26,74.27,74.1,74.16,22800.0,54.829,54.8364,54.7109,54.7552,22800.0
2005-03-29 11:05:00,74.11,74.16,74.05,74.07,14200.0,54.7182,54.7552,54.6739,54.6887,14200.0
2005-03-29 11:10:00,74.07,74.07,73.9,73.95,21300.0,54.6887,54.6887,54.5632,54.6001,21300.0
2005-03-29 11:15:00,73.96,73.97,73.84,73.89,26900.0,54.6075,54.6149,54.5189,54.5558,26900.0
2005-03-29 11:20:00,73.89,74.08,73.88,74.08,21400.0,54.5558,54.6961,54.5484,54.6961,21400.0
2005-03-29 11:25:00,74.06,74.11,74.02,74.07,14000.0,54.6813,54.7182,54.6518,54.6887,14000.0
2005-03-29 11:30:00,74.04,74.24,74.03,74.2,24600.0,54.6666,54.8142,54.6592,54.7847,24600.0
2005-03-29 11:35:00,74.19,74.24,74.19,74.24,9800.0,54.7773,54.8142,54.7773,54.8142,9800.0
2005-03-29 11:40:00,74.25,74.38,74.22,74.23,16400.0,54.8216,54.9176,54.7995,54.8068,16400.0
2005-03-29 11:45:00,74.23,74.23,74.19,74.19,9300.0,54.8068,54.8068,54.7773,54.7773,9300.0
2005-03-29 11:50:00,74.19,74.21,74.14,74.21,10200.0,54.7773,54.7921,54.7404,54.7921,10200.0
2005-03-29 11:55:00,74.23,74.28,74.14,74.28,24800.0,54.8068,54.8438,54.7404,54.8438,24800.0
2005-03-29 12:00:00,74.28,74.3,74.27,74.28,5400.0,54.8438,54.8585,54.8364,54.8438,5400.0
2005-03-29 12:05:00,74.27,74.29,74.17,74.21,25500.0,54.8364,54.8511,54.7625,54.7921,25500.0
2005-03-29 12:10:00,74.21,74.21,74.11,74.12,8000.0,54.7921,54.7921,54.7182,54.7256,8000.0
2005-03-29 12:15:00,74.1,74.12,74.07,74.12,24700.0,54.7109,54.7256,54.6887,54.7256,24700.0
2005-03-29 12:20:00,74.13,74.13,74.11,74.12,7300.0,54.733,54.733,54.7182,54.7256,7300.0
2005-03-29 12:25:00,74.12,74.12,74.0,74.07,39100.0,54.7256,54.7256,54.637,54.6887,39100.0
2005-03-29 12:30:00,74.06,74.06,74.03,74.04,2200.0,54.6813,54.6813,54.6592,54.6666,2200.0
2005-03-29 12:35:00,74.03,74.08,74.02,74.05,16000.0,54.6592,54.6961,54.6518,54.6739,16000.0
2005-03-29 12:40:00,74.05,74.06,74.02,74.04,7600.0,54.6739,54.6813,54.6518,54.6666,7600.0
2005-03-29 12:45:00,74.04,74.04,74.0,74.03,15300.0,54.6666,54.6666,54.637,54.6592,15300.0
2005-03-29 12:50:00,74.05,74.1,74.01,74.05,8100.0,54.6739,54.7109,54.6444,54.6739,8100.0
2005-03-29 12:55:00,74.04,74.08,74.04,74.08,6100.0,54.6666,54.6961,54.6666,54.6961,6100.0
2005-03-29 13:00:00,74.11,74.16,74.09,74.14,12100.0,54.7182,54.7552,54.7035,54.7404,12100.0
2005-03-29 13:05:00,74.14,74.25,74.14,74.15,22600.0,54.7404,54.8216,54.7404,54.7478,22600.0
2005-03-29 13:10:00,74.15,74.26,74.03,74.03,20800.0,54.7478,54.829,54.6592,54.6592,20800.0
2005-03-29 13:15:00,74.03,74.04,73.92,73.92,11700.0,54.6592,54.6666,54.578,54.578,11700.0
2005-03-29 13:20:00,73.89,73.89,73.69,73.69,22500.0,54.5558,54.5558,54.4081,54.4081,22500.0
2005-03-29 13:25:00,73.69,73.96,73.68,73.9,32600.0,54.4081,54.6075,54.4008,54.5632,32600.0
2005-03-29 13:30:00,73.91,73.94,73.86,73.94,14700.0,54.5706,54.5927,54.5337,54.5927,14700.0
2005-03-29 13:35:00,73.97,74.04,73.97,74.02,6500.0,54.6149,54.6666,54.6149,54.6518,6500.0
2005-03-29 13:40:00,74.02,74.08,74.01,74.03,16900.0,54.6518,54.6961,54.6444,54.6592,16900.0
2005-03-29 13:45:00,74.05,74.05,73.99,73.99,7400.0,54.6739,54.6739,54.6296,54.6296,7400.0
2005-03-29 13:50:00,73.99,74.02,73.96,73.99,28600.0,54.6296,54.6518,54.6075,54.6296,28600.0
2005-03-29 13:55:00,74.0,74.01,73.9,73.91,11200.0,54.637,54.6444,54.5632,54.5706,11200.0
2005-03-29 14:00:00,73.9,73.9,73.65,73.69,20600.0,54.5632,54.5632,54.3786,54.4081,20600.0
2005-03-29 14:05:00,73.68,73.8,73.65,73.75,21000.0,54.4008,54.4894,54.3786,54.4524,21000.0
2005-03-29 14:10:00,73.73,73.8,73.73,73.78,26600.0,54.4377,54.4894,54.4377,54.4746,26600.0
2005-03-29 14:15:00,73.78,73.87,73.78,73.8,25400.0,54.4746,54.541,54.4746,54.4894,25400.0
2005-03-29 14:20:00,73.8,73.8,73.62,73.63,23400.0,54.4894,54.4894,54.3565,54.3638,23400.0
2005-03-29 14:25:00,73.62,73.75,73.6,73.75,12800.0,54.3565,54.4524,54.3417,54.4524,12800.0
2005-03-29 14:30:00,73.73,73.74,73.65,73.66,10800.0,54.4377,54.4451,54.3786,54.386,10800.0
2005-03-29 14:35:00,73.65,73.69,73.64,73.65,18700.0,54.3786,54.4081,54.3712,54.3786,18700.0
2005-03-29 14:40:00,73.65,73.65,73.53,73.64,20500.0,54.3786,54.3786,54.29,54.3712,20500.0
2005-03-29 14:45:00,73.64,73.7,73.6,73.66,54100.0,54.3712,54.4155,54.3417,54.386,54100.0
2005-03-29 14:50:00,73.67,73.73,73.65,73.72,27100.0,54.3934,54.4377,54.3786,54.4303,27100.0
2005-03-29 14:55:00,73.73,73.82,73.72,73.77,26700.0,54.4377,54.5041,54.4303,54.4672,26700.0
2005-03-29 15:00:00,73.77,73.81,73.75,73.79,42000.0,54.4672,54.4967,54.4524,54.482,42000.0
2005-03-29 15:05:00,73.8,73.8,73.7,73.72,16700.0,54.4894,54.4894,54.4155,54.4303,16700.0
2005-03-29 15:10:00,73.73,73.76,73.6,73.61,15000.0,54.4377,54.4598,54.3417,54.3491,15000.0
2005-03-29 15:15:00,73.61,73.71,73.55,73.65,32100.0,54.3491,54.4229,54.3048,54.3786,32100.0
2005-03-29 15:20:00,73.65,73.7,73.63,73.67,16600.0,54.3786,54.4155,54.3638,54.3934,16600.0
2005-03-29 15:25:00,73.67,73.67,73.6,73.63,25700.0,54.3934,54.3934,54.3417,54.3638,25700.0
2005-03-29 15:30:00,73.62,73.77,73.62,73.72,26900.0,54.3565,54.4672,54.3565,54.4303,26900.0
2005-03-29 15:35:00,73.72,73.73,73.66,73.67,25100.0,54.4303,54.4377,54.386,54.3934,25100.0
2005-03-29 15:40:00,73.68,73.69,73.62,73.64,19600.0,54.4008,54.4081,54.3565,54.3712,19600.0
2005-03-29 15:45:00,73.64,73.65,73.55,73.64,45200.0,54.3712,54.3786,54.3048,54.3712,45200.0
2005-03-29 15:50:00,73.64,73.72,73.64,73.66,53300.0,54.3712,54.4303,54.3712,54.386,53300.0
2005-03-29 15:55:00,73.65,73.68,73.62,73.68,66300.0,54.3786,54.4008,54.3565,54.4008,66300.0
2005-03-30 09:30:00,73.88,74.0,73.85,73.85,19100.0,54.5484,54.637,54.5263,54.5263,19100.0
2005-03-30 09:35:00,73.85,73.87,73.7,73.86,29500.0,54.5263,54.541,54.4155,54.5337,29500.0
2005-03-30 09:40:00,73.86,74.03,73.86,74.03,37900.0,54.5337,54.6592,54.5337,54.6592,37900.0
2005-03-30 09:45:00,74.04,74.21,74.02,74.21,24200.0,54.6666,54.7921,54.6518,54.7921,24200.0
2005-03-30 09:50:00,74.24,74.29,74.07,74.07,41300.0,54.8142,54.8511,54.6887,54.6887,41300.0
2005-03-30 09:55:00,74.07,74.07,73.9,73.95,27500.0,54.6887,54.6887,54.5632,54.6001,27500.0
2005-03-30 10:00:00,73.98,73.98,73.86,73.89,19800.0,54.6223,54.6223,54.5337,54.5558,19800.0
2005-03-30 10:05:00,73.9,73.98,73.9,73.93,18500.0,54.5632,54.6223,54.5632,54.5853,18500.0
2005-03-30 10:10:00,73.93,73.93,73.77,73.77,17600.0,54.5853,54.5853,54.4672,54.4672,17600.0
2005-03-30 10:15:00,73.77,73.77,73.68,73.68,27400.0,54.4672,54.4672,54.4008,54.4008,27400.0
2005-03-30 10:20:00,73.69,73.85,73.69,73.78,21300.0,54.4081,54.5263,54.4081,54.4746,21300.0
2005-03-30 10:25:00,73.78,73.81,73.77,73.79,6600.0,54.4746,54.4967,54.4672,54.482,6600.0
2005-03-30 10:30:00,73.81,74.02,73.79,74.02,34000.0,54.4967,54.6518,54.482,54.6518,34000.0
2005-03-30 10:35:00,74.02,74.06,74.0,74.05,15300.0,54.6518,54.6813,54.637,54.6739,15300.0
2005-03-30 10:40:00,74.04,74.17,74.03,74.11,24800.0,54.6666,54.7625,54.6592,54.7182,24800.0
2005-03-30 10:45:00,74.13,74.19,74.11,74.17,26100.0,54.733,54.7773,54.7182,54.7625,26100.0
2005-03-30 10:50:00,74.18,74.21,74.17,74.2,9100.0,54.7699,54.7921,54.7625,54.7847,9100.0
2005-03-30 10:55:00,74.18,74.28,74.18,74.22,10700.0,54.7699,54.8438,54.7699,54.7995,10700.0
2005-03-30 11:00:00,74.22,74.23,74.08,74.08,20900.0,54.7995,54.8068,54.6961,54.6961,20900.0
2005-03-30 11:05:00,74.09,74.12,74.08,74.1,5100.0,54.7035,54.7256,54.6961,54.7109,5100.0
2005-03-30 11:10:00,74.12,74.12,74.05,74.07,8900.0,54.7256,54.7256,54.6739,54.6887,8900.0
2005-03-30 11:15:00,74.08,74.08,74.0,74.05,23800.0,54.6961,54.6961,54.637,54.6739,23800.0
2005-03-30 11:20:00,74.06,74.11,74.06,74.07,6900.0,54.6813,54.7182,54.6813,54.6887,6900.0
2005-03-30 11:25:00,74.07,74.18,74.07,74.18,11800.0,54.6887,54.7699,54.6887,54.7699,11800.0
2005-03-30 11:30:00,74.2,74.26,74.19,74.2,9700.0,54.7847,54.829,54.7773,54.7847,9700.0
2005-03-30 11:35:00,74.2,74.2,74.1,74.12,28300.0,54.7847,54.7847,54.7109,54.7256,28300.0
2005-03-30 11:40:00,74.12,74.12,74.06,74.1,27000.0,54.7256,54.7256,54.6813,54.7109,27000.0
2005-03-30 11:45:00,74.1,74.15,74.09,74.14,19800.0,54.7109,54.7478,54.7035,54.7404,19800.0
2005-03-30 11:50:00,74.15,74.15,74.13,74.15,12700.0,54.7478,54.7478,54.733,54.7478,12700.0
2005-03-30 11:55:00,74.15,74.22,74.13,74.21,29600.0,54.7478,54.7995,54.733,54.7921,29600.0
2005-03-30 12:00:00,74.21,74.25,74.15,74.23,27500.0,54.7921,54.8216,54.7478,54.8068,27500.0
2005-03-30 12:05:00,74.23,74.48,74.23,74.47,40500.0,54.8068,54.9914,54.8068,54.984,40500.0
2005-03-30 12:10:00,74.45,74.45,74.25,74.26,35200.0,54.9693,54.9693,54.8216,54.829,35200.0
2005-03-30 12:15:00,74.24,74.24,74.14,74.16,26400.0,54.8142,54.8142,54.7404,54.7552,26400.0
2005-03-30 12:20:00,74.17,74.25,74.15,74.25,23900.0,54.7625,54.8216,54.7478,54.8216,23900.0
2005-03-30 12:25:00,74.26,74.28,74.22,74.28,9200.0,54.829,54.8438,54.7995,54.8438,9200.0
2005-03-30 12:30:00,74.25,74.25,74.19,74.23,11800.0,54.8216,54.8216,54.7773,54.8068,11800.0
2005-03-30 12:35:00,74.24,74.26,74.21,74.23,6400.0,54.8142,54.829,54.7921,54.8068,6400.0
2005-03-30 12:40:00,74.23,74.31,74.23,74.3,6600.0,54.8068,54.8659,54.8068,54.8585,6600.0
2005-03-30 12:45:00,74.31,74.36,74.3,74.31,72700.0,54.8659,54.9028,54.8585,54.8659,72700.0
2005-03-30 12:50:00,74.32,74.37,74.32,74.36,8500.0,54.8733,54.9102,54.8733,54.9028,8500.0
2005-03-30 12:55:00,74.37,74.37,74.34,74.34,2900.0,54.9102,54.9102,54.8881,54.8881,2900.0
2005-03-30 13:00:00,74.34,74.37,74.34,74.37,10100.0,54.8881,54.9102,54.8881,54.9102,10100.0
2005-03-30 13:05:00,74.38,74.47,74.38,74.47,12500.0,54.9176,54.984,54.9176,54.984,12500.0
2005-03-30 13:10:00,74.47,74.6,74.47,74.6,21000.0,54.984,55.08,54.984,55.08,21000.0
2005-03-30 13:15:00,74.6,74.61,74.53,74.53,17100.0,55.08,55.0874,55.0283,55.0283,17100.0
2005-03-30 13:20:00,74.54,74.59,74.53,74.58,11300.0,55.0357,55.0726,55.0283,55.0653,11300.0
2005-03-30 13:25:00,74.58,74.58,74.55,74.55,6000.0,55.0653,55.0653,55.0431,55.0431,6000.0
2005-03-30 13:30:00,74.53,74.55,74.44,74.44,36400.0,55.0283,55.0431,54.9619,54.9619,36400.0
2005-03-30 13:35:00,74.44,74.48,74.42,74.45,11100.0,54.9619,54.9914,54.9471,54.9693,11100.0
2005-03-30 13:40:00,74.44,74.48,74.42,74.46,7600.0,54.9619,54.9914,54.9471,54.9767,7600.0
2005-03-30 13:45:00,74.46,74.47,74.41,74.44,14800.0,54.9767,54.984,54.9397,54.9619,14800.0
2005-03-30 13:50:00,74.43,74.44,74.3,74.31,10700.0,54.9545,54.9619,54.8585,54.8659,10700.0
2005-03-30 13:55:00,74.3,74.55,74.3,74.47,22100.0,54.8585,55.0431,54.8585,54.984,22100.0
2005-03-30 14:00:00,74.49,74.56,74.48,74.56,12700.0,54.9988,55.0505,54.9914,55.0505,12700.0
2005-03-30 14:05:00,74.55,74.65,74.55,74.61,22000.0,55.0431,55.1169,55.0431,55.0874,22000.0
2005-03-30 14:10:00,74.6,74.61,74.52,74.54,6200.0,55.08,55.0874,55.021,55.0357,6200.0
2005-03-30 14:15:00,74.55,74.57,74.42,74.43,5700.0,55.0431,55.0579,54.9471,54.9545,5700.0
2005-03-30 14:20:00,74.45,74.45,74.35,74.35,15400.0,54.9693,54.9693,54.8954,54.8954,15400.0
2005-03-30 14:25:00,74.33,74.33,74.2,74.2,26700.0,54.8807,54.8807,54.7847,54.7847,26700.0
2005-03-30 14:30:00,74.19,74.21,74.18,74.19,17000.0,54.7773,54.7921,54.7699,54.7773,17000.0
2005-03-30 14:35:00,74.17,74.4,74.17,74.39,34200.0,54.7625,54.9324,54.7625,54.925,34200.0
2005-03-30 14:40:00,74.39,74.41,74.35,74.39,16000.0,54.925,54.9397,54.8954,54.925,16000.0
2005-03-30 14:45:00,74.37,74.4,74.31,74.36,14800.0,54.9102,54.9324,54.8659,54.9028,14800.0
2005-03-30 14:50:00,74.36,74.36,74.3,74.3,5900.0,54.9028,54.9028,54.8585,54.8585,5900.0
2005-03-30 14:55:00,74.3,74.48,74.3,74.45,14500.0,54.8585,54.9914,54.8585,54.9693,14500.0
2005-03-30 15:00:00,74.42,74.61,74.41,74.6,14700.0,54.9471,55.0874,54.9397,55.08,14700.0
2005-03-30 15:05:00,74.59,74.63,74.58,74.6,12600.0,55.0726,55.1022,55.0653,55.08,12600.0
2005-03-30 15:10:00,74.59,74.59,74.54,74.55,15300.0,55.0726,55.0726,55.0357,55.0431,15300.0
2005-03-30 15:15:00,74.55,74.61,74.55,74.61,23500.0,55.0431,55.0874,55.0431,55.0874,23500.0
2005-03-30 15:20:00,74.61,74.65,74.61,74.63,21900.0,55.0874,55.1169,55.0874,55.1022,21900.0
2005-03-30 15:25:00,74.65,74.69,74.63,74.66,22000.0,55.1169,55.1465,55.1022,55.1243,22000.0
2005-03-30 15:30:00,74.67,74.67,74.49,74.53,21400.0,55.1317,55.1317,54.9988,55.0283,21400.0
2005-03-30 15:35:00,74.52,74.59,74.45,74.59,36800.0,55.021,55.0726,54.9693,55.0726,36800.0
2005-03-30 15:40:00,74.6,74.68,74.59,74.59,26900.0,55.08,55.1391,55.0726,55.0726,26900.0
2005-03-30 15:45:00,74.6,74.6,74.53,74.58,14400.0,55.08,55.08,55.0283,55.0653,14400.0
2005-03-30 15:50:00,74.56,74.6,74.5,74.51,58500.0,55.0505,55.08,55.0062,55.0136,58500.0
2005-03-30 15:55:00,74.51,74.69,74.5,74.69,42700.0,55.0136,55.1465,55.0062,55.1465,42700.0
2005-03-31 09:30:00,74.75,74.78,74.65,74.65,27100.0,55.1908,55.2129,55.1169,55.1169,27100.0
2005-03-31 09:35:00,74.63,74.64,74.35,74.44,48800.0,55.1022,55.1096,54.8954,54.9619,48800.0
2005-03-31 09:40:00,74.6,74.82,74.54,74.73,29300.0,55.08,55.2425,55.0357,55.176,29300.0
2005-03-31 09:45:00,74.73,75.0,74.73,74.94,37900.0,55.176,55.3754,55.176,55.3311,37900.0
2005-03-31 09:50:00,74.92,74.93,74.55,74.55,26400.0,55.3163,55.3237,55.0431,55.0431,26400.0
2005-03-31 09:55:00,74.55,74.87,74.5,74.79,48300.0,55.0431,55.2794,55.0062,55.2203,48300.0
2005-03-31 10:00:00,74.78,74.79,74.6,74.6,29300.0,55.2129,55.2203,55.08,55.08,29300.0
2005-03-31 10:05:00,74.6,74.61,74.45,74.46,18000.0,55.08,55.0874,54.9693,54.9767,18000.0
2005-03-31 10:10:00,74.45,74.45,74.33,74.33,30500.0,54.9693,54.9693,54.8807,54.8807,30500.0
2005-03-31 10:15:00,74.34,74.37,74.3,74.34,23800.0,54.8881,54.9102,54.8585,54.8881,23800.0
2005-03-31 10:20:00,74.33,74.37,74.2,74.35,28100.0,54.8807,54.9102,54.7847,54.8954,28100.0
2005-03-31 10:25:00,74.3,74.35,74.27,74.3,35900.0,54.8585,54.8954,54.8364,54.8585,35900.0
2005-03-31 10:30:00,74.3,74.42,74.25,74.42,35900.0,54.8585,54.9471,54.8216,54.9471,35900.0
2005-03-31 10:35:00,74.42,74.43,74.38,74.42,3900.0,54.9471,54.9545,54.9176,54.9471,3900.0
2005-03-31 10:40:00,74.44,74.47,74.42,74.46,8700.0,54.9619,54.984,54.9471,54.9767,8700.0
2005-03-31 10:45:00,74.46,74.55,74.46,74.5,24700.0,54.9767,55.0431,54.9767,55.0062,24700.0
2005-03-31 10:50:00,74.5,74.52,74.45,74.45,9400.0,55.0062,55.021,54.9693,54.9693,9400.0
2005-03-31 10:55:00,74.44,74.5,74.35,74.5,9400.0,54.9619,55.0062,54.8954,55.0062,9400.0
2005-03-31 11:00:00,74.5,74.51,74.44,74.48,10900.0,55.0062,55.0136,54.9619,54.9914,10900.0
2005-03-31 11:05:00,74.47,74.56,74.47,74.54,36400.0,54.984,55.0505,54.984,55.0357,36400.0
2005-03-31 11:10:00,74.52,74.6,74.52,74.56,7200.0,55.021,55.08,55.021,55.0505,7200.0
2005-03-31 11:15:00,74.55,74.63,74.51,74.54,42200.0,55.0431,55.1022,55.0136,55.0357,42200.0
2005-03-31 11:20:00,74.54,74.72,74.54,74.61,28600.0,55.0357,55.1686,55.0357,55.0874,28600.0
2005-03-31 11:25:00,74.6,74.6,74.55,74.56,5800.0,55.08,55.08,55.0431,55.0505,5800.0
2005-03-31 11:30:00,74.57,74.59,74.53,74.57,5700.0,55.0579,55.0726,55.0283,55.0579,5700.0
2005-03-31 11:35:00,74.59,74.66,74.59,74.61,29900.0,55.0726,55.1243,55.0726,55.0874,29900.0
2005-03-31 11:40:00,74.63,74.64,74.52,74.56,8900.0,55.1022,55.1096,55.021,55.0505,8900.0
2005-03-31 11:45:00,74.56,74.58,74.52,74.55,14800.0,55.0505,55.0653,55.021,55.0431,14800.0
2005-03-31 11:50:00,74.56,74.62,74.56,74.59,14400.0,55.0505,55.0948,55.0505,55.0726,14400.0
2005-03-31 11:55:00,74.59,74.7,74.59,74.7,10800.0,55.0726,55.1539,55.0726,55.1539,10800.0
2005-03-31 12:00:00,74.69,74.7,74.6,74.6,15800.0,55.1465,55.1539,55.08,55.08,15800.0
2005-03-31 12:05:00,74.6,74.65,74.6,74.65,11400.0,55.08,55.1169,55.08,55.1169,11400.0
2005-03-31 12:10:00,74.65,74.71,74.65,74.66,27900.0,55.1169,55.1612,55.1169,55.1243,27900.0
2005-03-31 12:15:00,74.65,74.65,74.5,74.55,14500.0,55.1169,55.1169,55.0062,55.0431,14500.0
2005-03-31 12:20:00,74.55,74.66,74.54,74.6,20100.0,55.0431,55.1243,55.0357,55.08,20100.0
2005-03-31 12:25:00,74.6,74.61,74.58,74.6,9600.0,55.08,55.0874,55.0653,55.08,9600.0
2005-03-31 12:30:00,74.61,74.69,74.61,74.69,3900.0,55.0874,55.1465,55.0874,55.1465,3900.0
2005-03-31 12:35:00,74.71,74.71,74.6,74.6,4200.0,55.1612,55.1612,55.08,55.08,4200.0
2005-03-31 12:40:00,74.58,74.61,74.58,74.6,13700.0,55.0653,55.0874,55.0653,55.08,13700.0
2005-03-31 12:45:00,74.61,74.61,74.58,74.6,5300.0,55.0874,55.0874,55.0653,55.08,5300.0
2005-03-31 12:50:00,74.6,74.62,74.45,74.6,40800.0,55.08,55.0948,54.9693,55.08,40800.0
2005-03-31 12:55:00,74.6,74.65,74.58,74.65,5900.0,55.08,55.1169,55.0653,55.1169,5900.0
2005-03-31 13:00:00,74.65,74.65,74.59,74.59,18000.0,55.1169,55.1169,55.0726,55.0726,18000.0
2005-03-31 13:05:00,74.6,74.62,74.56,74.58,20500.0,55.08,55.0948,55.0505,55.0653,20500.0
2005-03-31 13:10:00,74.58,74.59,74.55,74.57,4900.0,55.0653,55.0726,55.0431,55.0579,4900.0
2005-03-31 13:15:00,74.57,74.67,74.57,74.65,5400.0,55.0579,55.1317,55.0579,55.1169,5400.0
2005-03-31 13:20:00,74.65,74.67,74.64,74.64,4000.0,55.1169,55.1317,55.1096,55.1096,4000.0
2005-03-31 13:25:00,74.64,74.7,74.64,74.68,5800.0,55.1096,55.1539,55.1096,55.1391,5800.0
2005-03-31 13:30:00,74.68,74.8,74.68,74.7,21200.0,55.1391,55.2277,55.1391,55.1539,21200.0
2005-03-31 13:35:00,74.7,74.71,74.6,74.66,16400.0,55.1539,55.1612,55.08,55.1243,16400.0
2005-03-31 13:40:00,74.66,74.66,74.61,74.64,3500.0,55.1243,55.1243,55.0874,55.1096,3500.0
2005-03-31 13:45:00,74.64,74.79,74.6,74.61,12500.0,55.1096,55.2203,55.08,55.0874,12500.0
2005-03-31 13:50:00,74.61,74.66,74.6,74.66,4000.0,55.0874,55.1243,55.08,55.1243,4000.0
2005-03-31 13:55:00,74.66,74.69,74.66,74.69,2000.0,55.1243,55.1465,55.1243,55.1465,2000.0
2005-03-31 14:00:00,74.68,74.72,74.67,74.67,11700.0,55.1391,55.1686,55.1317,55.1317,11700.0
2005-03-31 14:05:00,74.67,74.67,74.61,74.66,6500.0,55.1317,55.1317,55.0874,55.1243,6500.0
2005-03-31 14:10:00,74.64,74.76,74.63,74.75,14300.0,55.1096,55.1982,55.1022,55.1908,14300.0
2005-03-31 14:15:00,74.74,74.85,74.74,74.79,8100.0,55.1834,55.2646,55.1834,55.2203,8100.0
2005-03-31 14:20:00,74.79,74.79,74.73,74.73,3000.0,55.2203,55.2203,55.176,55.176,3000.0
2005-03-31 14:25:00,74.73,74.77,74.73,74.74,2400.0,55.176,55.2055,55.176,55.1834,2400.0
2005-03-31 14:30:00,74.75,74.84,74.75,74.8,11600.0,55.1908,55.2572,55.1908,55.2277,11600.0
2005-03-31 14:35:00,74.8,74.81,74.73,74.81,9500.0,55.2277,55.2351,55.176,55.2351,9500.0
2005-03-31 14:40:00,74.81,74.85,74.81,74.84,5200.0,55.2351,55.2646,55.2351,55.2572,5200.0
2005-03-31 14:45:00,74.84,74.98,74.84,74.92,11900.0,55.2572,55.3606,55.2572,55.3163,11900.0
2005-03-31 14:50:00,74.91,74.91,74.75,74.76,10500.0,55.3089,55.3089,55.1908,55.1982,10500.0
2005-03-31 14:55:00,74.76,74.77,74.74,74.75,12400.0,55.1982,55.2055,55.1834,55.1908,12400.0
2005-03-31 15:00:00,74.76,74.76,74.72,74.74,5700.0,55.1982,55.1982,55.1686,55.1834,5700.0
2005-03-31 15:05:00,74.71,74.75,74.65,74.65,11000.0,55.1612,55.1908,55.1169,55.1169,11000.0
2005-03-31 15:10:00,74.65,74.71,74.64,74.64,10500.0,55.1169,55.1612,55.1096,55.1096,10500.0
2005-03-31 15:15:00,74.64,74.7,74.6,74.66,27200.0,55.1096,55.1539,55.08,55.1243,27200.0
2005-03-31 15:20:00,74.67,74.72,74.67,74.69,5500.0,55.1317,55.1686,55.1317,55.1465,5500.0
2005-03-31 15:25:00,74.69,74.73,74.65,74.65,11200.0,55.1465,55.176,55.1169,55.1169,11200.0
2005-03-31 15:30:00,74.65,74.74,74.6,74.61,18300.0,55.1169,55.1834,55.08,55.0874,18300.0
2005-03-31 15:35:00,74.61,74.66,74.6,74.6,26000.0,55.0874,55.1243,55.08,55.08,26000.0
2005-03-31 15:40:00,74.6,74.67,74.6,74.66,21600.0,55.08,55.1317,55.08,55.1243,21600.0
2005-03-31 15:45:00,74.65,74.66,74.65,74.65,48900.0,55.1169,55.1243,55.1169,55.1169,48900.0
2005-03-31 15:50:00,74.66,74.66,74.62,74.66,91700.0,55.1243,55.1243,55.0948,55.1243,91700.0
2005-03-31 15:55:00,74.67,74.72,74.65,74.72,36000.0,55.1317,55.1686,55.1169,55.1686,36000.0
2005-04-01 09:30:00,76.0,76.18,76.0,76.18,700.0,56.1137,56.2466,56.1137,56.2466,700.0
2005-04-01 09:35:00,76.0,76.2,75.96,75.97,208400.0,56.1137,56.2614,56.0842,56.0915,208400.0
2005-04-01 09:40:00,75.97,76.0,75.95,75.96,102000.0,56.0915,56.1137,56.0768,56.0842,102000.0
2005-04-01 09:45:00,75.95,76.26,75.95,76.26,65100.0,56.0768,56.3057,56.0768,56.3057,65100.0
2005-04-01 09:50:00,76.28,76.67,76.28,76.67,75700.0,56.3204,56.6084,56.3204,56.6084,75700.0
2005-04-01 09:55:00,76.67,77.0,76.6,76.6,109100.0,56.6084,56.852,56.5567,56.5567,109100.0
2005-04-01 10:00:00,76.55,76.55,76.35,76.49,119500.0,56.5198,56.5198,56.3721,56.4755,119500.0
2005-04-01 10:05:00,76.5,76.5,76.05,76.08,64400.0,56.4829,56.4829,56.1506,56.1728,64400.0
2005-04-01 10:10:00,76.09,76.1,75.9,75.96,84600.0,56.1801,56.1875,56.0399,56.0842,84600.0
2005-04-01 10:15:00,75.97,76.06,75.9,75.91,55000.0,56.0915,56.158,56.0399,56.0472,55000.0
2005-04-01 10:20:00,75.89,75.89,75.58,75.59,44000.0,56.0325,56.0325,55.8036,55.811,44000.0
2005-04-01 10:25:00,75.58,75.59,75.3,75.5,39900.0,55.8036,55.811,55.5969,55.7445,39900.0
2005-04-01 10:30:00,75.5,76.0,75.5,75.99,77100.0,55.7445,56.1137,55.7445,56.1063,77100.0
2005-04-01 10:35:00,76.04,76.14,76.0,76.02,37000.0,56.1432,56.2171,56.1137,56.1285,37000.0
2005-04-01 10:40:00,76.1,76.1,76.0,76.0,22500.0,56.1875,56.1875,56.1137,56.1137,22500.0
2005-04-01 10:45:00,76.0,76.03,75.79,75.81,22600.0,56.1137,56.1358,55.9586,55.9734,22600.0
2005-04-01 10:50:00,75.81,75.94,75.8,75.82,18100.0,55.9734,56.0694,55.966,55.9808,18100.0
2005-04-01 10:55:00,75.8,75.81,75.3,75.3,24200.0,55.966,55.9734,55.5969,55.5969,24200.0
2005-04-01 11:00:00,75.3,75.44,75.2,75.42,44300.0,55.5969,55.7002,55.523,55.6855,44300.0
2005-04-01 11:05:00,75.45,75.62,75.45,75.59,26300.0,55.7076,55.8331,55.7076,55.811,26300.0
2005-04-01 11:10:00,75.6,75.71,75.55,75.57,20600.0,55.8184,55.8996,55.7814,55.7962,20600.0
2005-04-01 11:15:00,75.55,75.55,75.33,75.48,16200.0,55.7814,55.7814,55.619,55.7298,16200.0
2005-04-01 11:20:00,75.46,75.58,75.4,75.58,8100.0,55.715,55.8036,55.6707,55.8036,8100.0
2005-04-01 11:25:00,75.6,75.8,75.6,75.75,27700.0,55.8184,55.966,55.8184,55.9291,27700.0
2005-04-01 11:30:00,75.76,75.84,75.75,75.81,25900.0,55.9365,55.9956,55.9291,55.9734,25900.0
2005-04-01 11:35:00,75.81,75.87,75.81,75.85,21100.0,55.9734,56.0177,55.9734,56.0029,21100.0
2005-04-01 11:40:00,75.85,75.85,75.65,75.65,33000.0,56.0029,56.0029,55.8553,55.8553,33000.0
2005-04-01 11:45:00,75.65,75.66,75.63,75.63,20700.0,55.8553,55.8627,55.8405,55.8405,20700.0
2005-04-01 11:50:00,75.62,75.9,75.61,75.9,16100.0,55.8331,56.0399,55.8257,56.0399,16100.0
2005-04-01 11:55:00,75.88,75.96,75.87,75.93,25000.0,56.0251,56.0842,56.0177,56.062,25000.0
2005-04-01 12:00:00,75.88,75.88,75.7,75.72,25400.0,56.0251,56.0251,55.8922,55.907,25400.0
2005-04-01 12:05:00,75.7,75.7,75.46,75.54,38000.0,55.8922,55.8922,55.715,55.7741,38000.0
2005-04-01 12:10:00,75.54,75.6,75.54,75.54,20100.0,55.7741,55.8184,55.7741,55.7741,20100.0
2005-04-01 12:15:00,75.53,75.54,75.4,75.41,13800.0,55.7667,55.7741,55.6707,55.6781,13800.0
2005-04-01 12:20:00,75.41,75.46,75.32,75.32,20200.0,55.6781,55.715,55.6116,55.6116,20200.0
2005-04-01 12:25:00,75.33,75.33,75.2,75.29,32700.0,55.619,55.619,55.523,55.5895,32700.0
2005-04-01 12:30:00,75.29,75.31,75.11,75.24,43100.0,55.5895,55.6042,55.4566,55.5526,43100.0
2005-04-01 12:35:00,75.25,75.26,75.2,75.25,15500.0,55.5599,55.5673,55.523,55.5599,15500.0
2005-04-01 12:40:00,75.24,75.3,75.22,75.26,9500.0,55.5526,55.5969,55.5378,55.5673,9500.0
2005-04-01 12:45:00,75.25,75.25,75.12,75.12,6600.0,55.5599,55.5599,55.464,55.464,6600.0
2005-04-01 12:50:00,75.12,75.19,75.02,75.03,15400.0,55.464,55.5156,55.3901,55.3975,15400.0
2005-04-01 12:55:00,75.06,75.06,74.89,74.9,19200.0,55.4197,55.4197,55.2941,55.3015,19200.0
2005-04-01 13:00:00,74.89,75.08,74.85,75.07,31500.0,55.2941,55.4344,55.2646,55.427,31500.0
2005-04-01 13:05:00,75.07,75.14,75.05,75.14,21200.0,55.427,55.4787,55.4123,55.4787,21200.0
2005-04-01 13:10:00,75.14,75.29,75.14,75.28,22700.0,55.4787,55.5895,55.4787,55.5821,22700.0
2005-04-01 13:15:00,75.29,75.31,75.06,75.14,30200.0,55.5895,55.6042,55.4197,55.4787,30200.0
2005-04-01 13:20:00,75.14,75.15,75.1,75.11,8100.0,55.4787,55.4861,55.4492,55.4566,8100.0
2005-04-01 13:25:00,75.11,75.14,75.03,75.11,23500.0,55.4566,55.4787,55.3975,55.4566,23500.0
2005-04-01 13:30:00,75.12,75.15,74.85,74.85,32700.0,55.464,55.4861,55.2646,55.2646,32700.0
2005-04-01 13:35:00,74.87,74.98,74.76,74.95,36200.0,55.2794,55.3606,55.1982,55.3384,36200.0
2005-04-01 13:40:00,74.94,75.08,74.85,75.08,23300.0,55.3311,55.4344,55.2646,55.4344,23300.0
2005-04-01 13:45:00,75.1,75.1,75.01,75.04,7500.0,55.4492,55.4492,55.3827,55.4049,7500.0
2005-04-01 13:50:00,75.05,75.22,74.96,75.12,26000.0,55.4123,55.5378,55.3458,55.464,26000.0
2005-04-01 13:55:00,75.13,75.15,74.92,74.93,13000.0,55.4713,55.4861,55.3163,55.3237,13000.0
2005-04-01 14:00:00,74.93,74.97,74.85,74.85,12500.0,55.3237,55.3532,55.2646,55.2646,12500.0
2005-04-01 14:05:00,74.85,74.85,74.7,74.74,25000.0,55.2646,55.2646,55.1539,55.1834,25000.0
2005-04-01 14:10:00,74.72,74.8,74.71,74.78,17400.0,55.1686,55.2277,55.1612,55.2129,17400.0
2005-04-01 14:15:00,74.77,74.94,74.73,74.93,9400.0,55.2055,55.3311,55.176,55.3237,9400.0
2005-04-01 14:20:00,74.92,74.92,74.77,74.81,15800.0,55.3163,55.3163,55.2055,55.2351,15800.0
2005-04-01 14:25:00,74.79,74.86,74.74,74.74,16600.0,55.2203,55.272,55.1834,55.1834,16600.0
2005-04-01 14:30:00,74.7,74.81,74.67,74.67,19100.0,55.1539,55.2351,55.1317,55.1317,19100.0
2005-04-01 14:35:00,74.67,74.68,74.57,74.62,17700.0,55.1317,55.1391,55.0579,55.0948,17700.0
2005-04-01 14:40:00,74.61,74.62,74.5,74.5,18800.0,55.0874,55.0948,55.0062,55.0062,18800.0
2005-04-01 14:45:00,74.45,74.48,74.3,74.4,29000.0,54.9693,54.9914,54.8585,54.9324,29000.0
2005-04-01 14:50:00,74.4,74.4,74.34,74.37,10900.0,54.9324,54.9324,54.8881,54.9102,10900.0
2005-04-01 14:55:00,74.4,74.49,74.36,74.43,27600.0,54.9324,54.9988,54.9028,54.9545,27600.0
2005-04-01 15:00:00,74.41,74.6,74.41,74.59,14600.0,54.9397,55.08,54.9397,55.0726,14600.0
2005-04-01 15:05:00,74.59,74.8,74.57,74.69,18600.0,55.0726,55.2277,55.0579,55.1465,18600.0
2005-04-01 15:10:00,74.69,74.85,74.69,74.72,22800.0,55.1465,55.2646,55.1465,55.1686,22800.0
2005-04-01 15:15:00,74.72,74.84,74.72,74.8,17300.0,55.1686,55.2572,55.1686,55.2277,17300.0
2005-04-01 15:20:00,74.8,74.8,74.53,74.53,15000.0,55.2277,55.2277,55.0283,55.0283,15000.0
2005-04-01 15:25:00,74.53,74.53,74.42,74.5,19300.0,55.0283,55.0283,54.9471,55.0062,19300.0
2005-04-01 15:30:00,74.5,74.54,74.44,74.54,30800.0,55.0062,55.0357,54.9619,55.0357,30800.0
2005-04-01 15:35:00,74.6,74.68,74.6,74.65,27200.0,55.08,55.1391,55.08,55.1169,27200.0
2005-04-01 15:40:00,74.65,74.73,74.64,74.7,28400.0,55.1169,55.176,55.1096,55.1539,28400.0
2005-04-01 15:45:00,74.71,74.86,74.69,74.76,37400.0,55.1612,55.272,55.1465,55.1982,37400.0
2005-04-01 15:50:00,74.76,74.79,74.65,74.77,23700.0,55.1982,55.2203,55.1169,55.2055,23700.0
2005-04-01 15:55:00,74.77,74.8,74.69,74.69,56100.0,55.2055,55.2277,55.1465,55.1465,56100.0
2005-04-04 09:30:00,74.77,74.77,74.51,74.53,24700.0,55.2055,55.2055,55.0136,55.0283,24700.0
2005-04-04 09:35:00,74.55,74.65,74.3,74.33,21500.0,55.0431,55.1169,54.8585,54.8807,21500.0
2005-04-04 09:40:00,74.31,74.31,74.07,74.1,37900.0,54.8659,54.8659,54.6887,54.7109,37900.0
2005-04-04 09:45:00,74.05,74.26,74.02,74.11,14200.0,54.6739,54.829,54.6518,54.7182,14200.0
2005-04-04 09:50:00,74.13,74.25,74.02,74.17,20000.0,54.733,54.8216,54.6518,54.7625,20000.0
2005-04-04 09:55:00,74.15,74.17,73.7,74.15,59700.0,54.7478,54.7625,54.4155,54.7478,59700.0
2005-04-04 10:00:00,74.11,74.19,74.0,74.11,34900.0,54.7182,54.7773,54.637,54.7182,34900.0
2005-04-04 10:05:00,74.12,74.12,73.95,74.0,46200.0,54.7256,54.7256,54.6001,54.637,46200.0
2005-04-04 10:10:00,74.0,74.04,73.97,74.01,45000.0,54.637,54.6666,54.6149,54.6444,45000.0
2005-04-04 10:15:00,74.01,74.02,73.97,73.98,23400.0,54.6444,54.6518,54.6149,54.6223,23400.0
2005-04-04 10:20:00,73.99,73.99,73.89,73.93,29200.0,54.6296,54.6296,54.5558,54.5853,29200.0
2005-04-04 10:25:00,73.93,73.97,73.91,73.94,15100.0,54.5853,54.6149,54.5706,54.5927,15100.0
2005-04-04 10:30:00,73.93,74.05,73.87,74.04,19200.0,54.5853,54.6739,54.541,54.6666,19200.0
2005-04-04 10:35:00,74.05,74.25,73.98,74.22,21300.0,54.6739,54.8216,54.6223,54.7995,21300.0
2005-04-04 10:40:00,74.21,74.22,74.14,74.17,12800.0,54.7921,54.7995,54.7404,54.7625,12800.0
2005-04-04 10:45:00,74.17,74.22,74.05,74.22,18500.0,54.7625,54.7995,54.6739,54.7995,18500.0
2005-04-04 10:50:00,74.22,74.32,74.22,74.31,7400.0,54.7995,54.8733,54.7995,54.8659,7400.0
2005-04-04 10:55:00,74.28,74.35,74.28,74.35,18900.0,54.8438,54.8954,54.8438,54.8954,18900.0
2005-04-04 11:00:00,74.36,74.47,74.34,74.45,19200.0,54.9028,54.984,54.8881,54.9693,19200.0
2005-04-04 11:05:00,74.46,74.58,74.39,74.39,26400.0,54.9767,55.0653,54.925,54.925,26400.0
2005-04-04 11:10:00,74.39,74.48,74.37,74.44,19100.0,54.925,54.9914,54.9102,54.9619,19100.0
2005-04-04 11:15:00,74.45,74.45,74.18,74.18,18900.0,54.9693,54.9693,54.7699,54.7699,18900.0
2005-04-04 11:20:00,74.19,74.35,74.15,74.18,17100.0,54.7773,54.8954,54.7478,54.7699,17100.0
2005-04-04 11:25:00,74.18,74.54,74.18,74.25,36600.0,54.7699,55.0357,54.7699,54.8216,36600.0
2005-04-04 11:30:00,74.3,74.4,74.3,74.37,27400.0,54.8585,54.9324,54.8585,54.9102,27400.0
2005-04-04 11:35:00,74.36,74.39,74.3,74.36,23300.0,54.9028,54.925,54.8585,54.9028,23300.0
2005-04-04 11:40:00,74.36,74.37,74.32,74.35,30100.0,54.9028,54.9102,54.8733,54.8954,30100.0
2005-04-04 11:45:00,74.33,74.35,74.3,74.31,6200.0,54.8807,54.8954,54.8585,54.8659,6200.0
2005-04-04 11:50:00,74.31,74.31,74.25,74.28,7700.0,54.8659,54.8659,54.8216,54.8438,7700.0
2005-04-04 11:55:00,74.28,74.32,74.24,74.27,22100.0,54.8438,54.8733,54.8142,54.8364,22100.0
2005-04-04 12:00:00,74.27,74.27,74.19,74.19,11500.0,54.8364,54.8364,54.7773,54.7773,11500.0
2005-04-04 12:05:00,74.18,74.18,74.09,74.09,19000.0,54.7699,54.7699,54.7035,54.7035,19000.0
2005-04-04 12:10:00,74.1,74.1,74.03,74.09,12600.0,54.7109,54.7109,54.6592,54.7035,12600.0
2005-04-04 12:15:00,74.1,74.22,74.1,74.15,12100.0,54.7109,54.7995,54.7109,54.7478,12100.0
2005-04-04 12:20:00,74.13,74.15,74.08,74.09,8100.0,54.733,54.7478,54.6961,54.7035,8100.0
2005-04-04 12:25:00,74.09,74.2,74.09,74.12,11300.0,54.7035,54.7847,54.7035,54.7256,11300.0
2005-04-04 12:30:00,74.13,74.35,74.1,74.35,14100.0,54.733,54.8954,54.7109,54.8954,14100.0
2005-04-04 12:35:00,74.35,74.65,74.35,74.65,24200.0,54.8954,55.1169,54.8954,55.1169,24200.0
2005-04-04 12:40:00,74.66,74.88,74.57,74.59,23800.0,55.1243,55.2868,55.0579,55.0726,23800.0
2005-04-04 12:45:00,74.59,74.67,74.41,74.46,17600.0,55.0726,55.1317,54.9397,54.9767,17600.0
2005-04-04 12:50:00,74.46,74.56,74.45,74.47,14700.0,54.9767,55.0505,54.9693,54.984,14700.0
2005-04-04 12:55:00,74.47,74.57,74.39,74.5,23400.0,54.984,55.0579,54.925,55.0062,23400.0
2005-04-04 13:00:00,74.49,74.5,74.31,74.33,8500.0,54.9988,55.0062,54.8659,54.8807,8500.0
2005-04-04 13:05:00,74.33,74.33,74.27,74.29,8500.0,54.8807,54.8807,54.8364,54.8511,8500.0
2005-04-04 13:10:00,74.29,74.33,74.23,74.24,10400.0,54.8511,54.8807,54.8068,54.8142,10400.0
2005-04-04 13:15:00,74.24,74.25,74.14,74.23,20200.0,54.8142,54.8216,54.7404,54.8068,20200.0
2005-04-04 13:20:00,74.23,74.37,74.23,74.31,19600.0,54.8068,54.9102,54.8068,54.8659,19600.0
2005-04-04 13:25:00,74.32,74.38,74.32,74.37,8700.0,54.8733,54.9176,54.8733,54.9102,8700.0
2005-04-04 13:30:00,74.37,74.46,74.34,74.46,17200.0,54.9102,54.9767,54.8881,54.9767,17200.0
2005-04-04 13:35:00,74.49,74.58,74.47,74.55,15300.0,54.9988,55.0653,54.984,55.0431,15300.0
2005-04-04 13:40:00,74.53,74.71,74.51,74.71,13100.0,55.0283,55.1612,55.0136,55.1612,13100.0
2005-04-04 13:45:00,74.69,75.08,74.69,75.07,60300.0,55.1465,55.4344,55.1465,55.427,60300.0
2005-04-04 13:50:00,75.1,75.19,74.98,75.19,80500.0,55.4492,55.5156,55.3606,55.5156,80500.0
2005-04-04 13:55:00,75.2,75.31,75.2,75.29,26200.0,55.523,55.6042,55.523,55.5895,26200.0
2005-04-04 14:00:00,75.3,75.5,75.27,75.28,35500.0,55.5969,55.7445,55.5747,55.5821,35500.0
2005-04-04 14:05:00,75.28,75.29,75.15,75.15,36000.0,55.5821,55.5895,55.4861,55.4861,36000.0
2005-04-04 14:10:00,75.16,75.23,75.09,75.1,22900.0,55.4935,55.5452,55.4418,55.4492,22900.0
2005-04-04 14:15:00,75.09,75.13,75.03,75.08,16300.0,55.4418,55.4713,55.3975,55.4344,16300.0
2005-04-04 14:20:00,75.1,75.12,75.07,75.07,7000.0,55.4492,55.464,55.427,55.427,7000.0
2005-04-04 14:25:00,75.07,75.21,75.03,75.14,13400.0,55.427,55.5304,55.3975,55.4787,13400.0
2005-04-04 14:30:00,75.13,75.16,75.01,75.15,22900.0,55.4713,55.4935,55.3827,55.4861,22900.0
2005-04-04 14:35:00,75.15,75.18,75.09,75.11,29400.0,55.4861,55.5083,55.4418,55.4566,29400.0
2005-04-04 14:40:00,75.1,75.11,75.05,75.08,11400.0,55.4492,55.4566,55.4123,55.4344,11400.0
2005-04-04 14:45:00,75.09,75.12,75.06,75.06,15500.0,55.4418,55.464,55.4197,55.4197,15500.0
2005-04-04 14:50:00,75.05,75.11,75.03,75.11,7200.0,55.4123,55.4566,55.3975,55.4566,7200.0
2005-04-04 14:55:00,75.11,75.23,75.1,75.15,32100.0,55.4566,55.5452,55.4492,55.4861,32100.0
2005-04-04 15:00:00,75.11,75.14,75.08,75.1,15500.0,55.4566,55.4787,55.4344,55.4492,15500.0
2005-04-04 15:05:00,75.08,75.08,75.0,75.04,18200.0,55.4344,55.4344,55.3754,55.4049,18200.0
2005-04-04 15:10:00,75.05,75.09,75.03,75.04,10600.0,55.4123,55.4418,55.3975,55.4049,10600.0
2005-04-04 15:15:00,75.04,75.3,75.04,75.28,35900.0,55.4049,55.5969,55.4049,55.5821,35900.0
2005-04-04 15:20:00,75.3,75.3,75.19,75.19,30500.0,55.5969,55.5969,55.5156,55.5156,30500.0
2005-04-04 15:25:00,75.19,75.21,75.15,75.16,13500.0,55.5156,55.5304,55.4861,55.4935,13500.0
2005-04-04 15:30:00,75.16,75.16,75.1,75.11,20500.0,55.4935,55.4935,55.4492,55.4566,20500.0
2005-04-04 15:35:00,75.1,75.11,75.08,75.08,10400.0,55.4492,55.4566,55.4344,55.4344,10400.0
2005-04-04 15:40:00,75.09,75.14,75.07,75.09,25100.0,55.4418,55.4787,55.427,55.4418,25100.0
2005-04-04 15:45:00,75.08,75.1,74.97,74.97,15900.0,55.4344,55.4492,55.3532,55.3532,15900.0
2005-04-04 15:50:00,74.98,74.98,74.77,74.78,35700.0,55.3606,55.3606,55.2055,55.2129,35700.0
2005-04-04 15:55:00,74.78,74.93,74.78,74.9,37800.0,55.2129,55.3237,55.2129,55.3015,37800.0
2005-04-05 09:30:00,75.01,75.01,74.85,74.98,17800.0,55.3827,55.3827,55.2646,55.3606,17800.0
2005-04-05 09:35:00,74.92,75.41,74.92,75.35,24500.0,55.3163,55.6781,55.3163,55.6338,24500.0
2005-04-05 09:40:00,75.4,75.4,75.18,75.2,13900.0,55.6707,55.6707,55.5083,55.523,13900.0
2005-04-05 09:45:00,75.19,75.39,75.17,75.37,16400.0,55.5156,55.6633,55.5009,55.6485,16400.0
2005-04-05 09:50:00,75.37,75.47,75.34,75.46,17800.0,55.6485,55.7224,55.6264,55.715,17800.0
2005-04-05 09:55:00,75.46,75.67,75.45,75.63,27600.0,55.715,55.87,55.7076,55.8405,27600.0
2005-04-05 10:00:00,75.64,75.7,75.45,75.45,21500.0,55.8479,55.8922,55.7076,55.7076,21500.0
2005-04-05 10:05:00,75.5,75.67,75.49,75.57,27800.0,55.7445,55.87,55.7371,55.7962,27800.0
2005-04-05 10:10:00,75.55,75.6,75.5,75.54,12100.0,55.7814,55.8184,55.7445,55.7741,12100.0
2005-04-05 10:15:00,75.55,75.55,75.42,75.42,10000.0,55.7814,55.7814,55.6855,55.6855,10000.0
2005-04-05 10:20:00,75.42,75.48,75.37,75.44,8900.0,55.6855,55.7298,55.6485,55.7002,8900.0
2005-04-05 10:25:00,75.45,75.55,75.45,75.45,19400.0,55.7076,55.7814,55.7076,55.7076,19400.0
2005-04-05 10:30:00,75.43,75.58,75.39,75.45,28800.0,55.6928,55.8036,55.6633,55.7076,28800.0
2005-04-05 10:35:00,75.45,75.48,75.4,75.45,17500.0,55.7076,55.7298,55.6707,55.7076,17500.0
2005-04-05 10:40:00,75.48,75.52,75.37,75.37,20200.0,55.7298,55.7593,55.6485,55.6485,20200.0
2005-04-05 10:45:00,75.35,75.37,75.2,75.2,16400.0,55.6338,55.6485,55.523,55.523,16400.0
2005-04-05 10:50:00,75.2,75.2,75.1,75.1,18200.0,55.523,55.523,55.4492,55.4492,18200.0
2005-04-05 10:55:00,75.11,75.14,75.05,75.09,10900.0,55.4566,55.4787,55.4123,55.4418,10900.0
2005-04-05 11:00:00,75.09,75.11,75.0,75.04,29800.0,55.4418,55.4566,55.3754,55.4049,29800.0
2005-04-05 11:05:00,75.04,75.1,75.02,75.08,13300.0,55.4049,55.4492,55.3901,55.4344,13300.0
2005-04-05 11:10:00,75.1,75.17,75.09,75.11,8900.0,55.4492,55.5009,55.4418,55.4566,8900.0
2005-04-05 11:15:00,75.1,75.11,75.03,75.04,27400.0,55.4492,55.4566,55.3975,55.4049,27400.0
2005-04-05 11:20:00,75.03,75.03,74.96,74.98,15600.0,55.3975,55.3975,55.3458,55.3606,15600.0
2005-04-05 11:25:00,74.98,75.04,74.97,75.01,21300.0,55.3606,55.4049,55.3532,55.3827,21300.0
2005-04-05 11:30:00,75.0,75.09,74.99,75.08,19800.0,55.3754,55.4418,55.368,55.4344,19800.0
2005-04-05 11:35:00,75.05,75.11,75.05,75.05,8600.0,55.4123,55.4566,55.4123,55.4123,8600.0
2005-04-05 11:40:00,75.04,75.06,75.03,75.06,15600.0,55.4049,55.4197,55.3975,55.4197,15600.0
2005-04-05 11:45:00,75.04,75.05,75.0,75.05,16400.0,55.4049,55.4123,55.3754,55.4123,16400.0
2005-04-05 11:50:00,75.01,75.05,74.97,75.02,16300.0,55.3827,55.4123,55.3532,55.3901,16300.0
2005-04-05 11:55:00,75.05,75.05,74.93,74.93,38000.0,55.4123,55.4123,55.3237,55.3237,38000.0
2005-04-05 12:00:00,74.9,74.99,74.9,74.97,19600.0,55.3015,55.368,55.3015,55.3532,19600.0
2005-04-05 12:05:00,74.96,75.09,74.96,75.09,18400.0,55.3458,55.4418,55.3458,55.4418,18400.0
2005-04-05 12:10:00,75.09,75.19,75.09,75.19,10200.0,55.4418,55.5156,55.4418,55.5156,10200.0
2005-04-05 12:15:00,75.2,75.22,75.17,75.19,12300.0,55.523,55.5378,55.5009,55.5156,12300.0
2005-04-05 12:20:00,75.19,75.23,75.13,75.16,17700.0,55.5156,55.5452,55.4713,55.4935,17700.0
2005-04-05 12:25:00,75.18,75.22,75.15,75.22,15400.0,55.5083,55.5378,55.4861,55.5378,15400.0
2005-04-05 12:30:00,75.22,75.22,75.16,75.2,12000.0,55.5378,55.5378,55.4935,55.523,12000.0
2005-04-05 12:35:00,75.22,75.23,75.18,75.2,4400.0,55.5378,55.5452,55.5083,55.523,4400.0
2005-04-05 12:40:00,75.22,75.29,75.21,75.22,7600.0,55.5378,55.5895,55.5304,55.5378,7600.0
2005-04-05 12:45:00,75.19,75.24,75.19,75.24,4800.0,55.5156,55.5526,55.5156,55.5526,4800.0
2005-04-05 12:50:00,75.23,75.23,75.19,75.2,3200.0,55.5452,55.5452,55.5156,55.523,3200.0
2005-04-05 12:55:00,75.2,75.2,75.03,75.03,5800.0,55.523,55.523,55.3975,55.3975,5800.0
2005-04-05 13:00:00,75.03,75.09,75.02,75.09,10000.0,55.3975,55.4418,55.3901,55.4418,10000.0
2005-04-05 13:05:00,75.09,75.14,75.09,75.14,5300.0,55.4418,55.4787,55.4418,55.4787,5300.0
2005-04-05 13:10:00,75.15,75.2,75.13,75.2,6400.0,55.4861,55.523,55.4713,55.523,6400.0
2005-04-05 13:15:00,75.19,75.19,75.09,75.16,8200.0,55.5156,55.5156,55.4418,55.4935,8200.0
2005-04-05 13:20:00,75.14,75.14,75.09,75.09,2900.0,55.4787,55.4787,55.4418,55.4418,2900.0
2005-04-05 13:25:00,75.09,75.11,75.08,75.1,3000.0,55.4418,55.4566,55.4344,55.4492,3000.0
2005-04-05 13:30:00,75.11,75.14,75.11,75.13,5200.0,55.4566,55.4787,55.4566,55.4713,5200.0
2005-04-05 13:35:00,75.11,75.11,75.03,75.05,8500.0,55.4566,55.4566,55.3975,55.4123,8500.0
2005-04-05 13:40:00,75.05,75.06,74.98,74.99,14000.0,55.4123,55.4197,55.3606,55.368,14000.0
2005-04-05 13:45:00,75.0,75.1,75.0,75.08,9400.0,55.3754,55.4492,55.3754,55.4344,9400.0
2005-04-05 13:50:00,75.1,75.13,75.01,75.1,14300.0,55.4492,55.4713,55.3827,55.4492,14300.0
2005-04-05 13:55:00,75.12,75.19,75.12,75.14,10000.0,55.464,55.5156,55.464,55.4787,10000.0
2005-04-05 14:00:00,75.14,75.23,75.1,75.15,15600.0,55.4787,55.5452,55.4492,55.4861,15600.0
2005-04-05 14:05:00,75.15,75.19,75.02,75.1,13400.0,55.4861,55.5156,55.3901,55.4492,13400.0
2005-04-05 14:10:00,75.1,75.14,75.05,75.07,9800.0,55.4492,55.4787,55.4123,55.427,9800.0
2005-04-05 14:15:00,75.07,75.09,74.87,74.9,49900.0,55.427,55.4418,55.2794,55.3015,49900.0
2005-04-05 14:20:00,74.88,75.05,74.88,75.02,13400.0,55.2868,55.4123,55.2868,55.3901,13400.0
2005-04-05 14:25:00,75.03,75.11,75.0,75.11,8900.0,55.3975,55.4566,55.3754,55.4566,8900.0
2005-04-05 14:30:00,75.12,75.15,75.06,75.08,9100.0,55.464,55.4861,55.4197,55.4344,9100.0
2005-04-05 14:35:00,75.09,75.17,75.09,75.13,9500.0,55.4418,55.5009,55.4418,55.4713,9500.0
2005-04-05 14:40:00,75.13,75.21,75.1,75.12,11200.0,55.4713,55.5304,55.4492,55.464,11200.0
2005-04-05 14:45:00,75.11,75.15,75.08,75.15,7700.0,55.4566,55.4861,55.4344,55.4861,7700.0
2005-04-05 14:50:00,75.14,75.2,75.14,75.14,13400.0,55.4787,55.523,55.4787,55.4787,13400.0
2005-04-05 14:55:00,75.16,75.17,75.06,75.1,8700.0,55.4935,55.5009,55.4197,55.4492,8700.0
2005-04-05 15:00:00,75.11,75.14,75.11,75.13,10000.0,55.4566,55.4787,55.4566,55.4713,10000.0
2005-04-05 15:05:00,75.12,75.13,75.05,75.05,5100.0,55.464,55.4713,55.4123,55.4123,5100.0
2005-04-05 15:10:00,75.06,75.06,75.02,75.03,5200.0,55.4197,55.4197,55.3901,55.3975,5200.0
2005-04-05 15:15:00,75.04,75.12,75.02,75.02,9900.0,55.4049,55.464,55.3901,55.3901,9900.0
2005-04-05 15:20:00,75.03,75.09,75.03,75.09,5200.0,55.3975,55.4418,55.3975,55.4418,5200.0
2005-04-05 15:25:00,75.1,75.15,75.04,75.04,8300.0,55.4492,55.4861,55.4049,55.4049,8300.0
2005-04-05 15:30:00,75.04,75.15,75.04,75.13,16100.0,55.4049,55.4861,55.4049,55.4713,16100.0
2005-04-05 15:35:00,75.15,75.18,75.12,75.13,11400.0,55.4861,55.5083,55.464,55.4713,11400.0
2005-04-05 15:40:00,75.15,75.15,75.0,75.03,12500.0,55.4861,55.4861,55.3754,55.3975,12500.0
2005-04-05 15:45:00,75.02,75.02,74.95,74.99,12600.0,55.3901,55.3901,55.3384,55.368,12600.0
2005-04-05 15:50:00,74.99,75.06,74.98,75.0,19900.0,55.368,55.4197,55.3606,55.3754,19900.0
2005-04-05 15:55:00,75.0,75.11,74.98,75.11,20400.0,55.3754,55.4566,55.3606,55.4566,20400.0
2005-04-06 09:30:00,75.08,75.43,75.08,75.39,29800.0,55.4344,55.6928,55.4344,55.6633,29800.0
2005-04-06 09:35:00,75.33,75.39,75.2,75.35,6100.0,55.619,55.6633,55.523,55.6338,6100.0
2005-04-06 09:40:00,75.35,75.45,75.28,75.4,8000.0,55.6338,55.7076,55.5821,55.6707,8000.0
2005-04-06 09:45:00,75.39,75.39,75.14,75.15,7000.0,55.6633,55.6633,55.4787,55.4861,7000.0
2005-04-06 09:50:00,75.19,75.3,75.09,75.23,17200.0,55.5156,55.5969,55.4418,55.5452,17200.0
2005-04-06 09:55:00,75.23,75.32,75.13,75.31,17500.0,55.5452,55.6116,55.4713,55.6042,17500.0
2005-04-06 10:00:00,75.31,75.48,75.25,75.37,19500.0,55.6042,55.7298,55.5599,55.6485,19500.0
2005-04-06 10:05:00,75.4,75.48,75.35,75.4,29500.0,55.6707,55.7298,55.6338,55.6707,29500.0
2005-04-06 10:10:00,75.4,75.6,75.4,75.47,17600.0,55.6707,55.8184,55.6707,55.7224,17600.0
2005-04-06 10:15:00,75.47,75.59,75.47,75.52,6200.0,55.7224,55.811,55.7224,55.7593,6200.0
2005-04-06 10:20:00,75.55,75.6,75.35,75.36,14200.0,55.7814,55.8184,55.6338,55.6412,14200.0
2005-04-06 10:25:00,75.34,75.4,75.3,75.31,7700.0,55.6264,55.6707,55.5969,55.6042,7700.0
2005-04-06 10:30:00,75.36,75.38,75.24,75.34,13600.0,55.6412,55.6559,55.5526,55.6264,13600.0
2005-04-06 10:35:00,75.33,75.36,75.22,75.28,8700.0,55.619,55.6412,55.5378,55.5821,8700.0
2005-04-06 10:40:00,75.33,75.36,75.23,75.3,6600.0,55.619,55.6412,55.5452,55.5969,6600.0
2005-04-06 10:45:00,75.33,75.4,75.3,75.3,18600.0,55.619,55.6707,55.5969,55.5969,18600.0
2005-04-06 10:50:00,75.3,75.39,75.28,75.38,10500.0,55.5969,55.6633,55.5821,55.6559,10500.0
2005-04-06 10:55:00,75.38,75.38,75.27,75.33,10400.0,55.6559,55.6559,55.5747,55.619,10400.0
2005-04-06 11:00:00,75.34,75.43,75.34,75.43,12900.0,55.6264,55.6928,55.6264,55.6928,12900.0
2005-04-06 11:05:00,75.43,75.52,75.42,75.52,43900.0,55.6928,55.7593,55.6855,55.7593,43900.0
2005-04-06 11:10:00,75.52,75.65,75.52,75.65,16600.0,55.7593,55.8553,55.7593,55.8553,16600.0
2005-04-06 11:15:00,75.65,75.65,75.45,75.52,8700.0,55.8553,55.8553,55.7076,55.7593,8700.0
2005-04-06 11:20:00,75.49,75.64,75.49,75.64,9200.0,55.7371,55.8479,55.7371,55.8479,9200.0
2005-04-06 11:25:00,75.65,75.66,75.49,75.49,23800.0,55.8553,55.8627,55.7371,55.7371,23800.0
2005-04-06 11:30:00,75.56,75.66,75.52,75.52,12600.0,55.7888,55.8627,55.7593,55.7593,12600.0
2005-04-06 11:35:00,75.52,75.65,75.5,75.5,3500.0,55.7593,55.8553,55.7445,55.7445,3500.0
2005-04-06 11:40:00,75.5,75.5,75.31,75.35,13100.0,55.7445,55.7445,55.6042,55.6338,13100.0
2005-04-06 11:45:00,75.33,75.35,75.22,75.35,9700.0,55.619,55.6338,55.5378,55.6338,9700.0
2005-04-06 11:50:00,75.33,75.36,75.2,75.36,16600.0,55.619,55.6412,55.523,55.6412,16600.0
2005-04-06 11:55:00,75.36,75.39,75.31,75.36,7000.0,55.6412,55.6633,55.6042,55.6412,7000.0
2005-04-06 12:00:00,75.33,75.41,75.3,75.4,6200.0,55.619,55.6781,55.5969,55.6707,6200.0
2005-04-06 12:05:00,75.41,75.43,75.39,75.4,8700.0,55.6781,55.6928,55.6633,55.6707,8700.0
2005-04-06 12:10:00,75.4,75.4,75.34,75.36,8100.0,55.6707,55.6707,55.6264,55.6412,8100.0
2005-04-06 12:15:00,75.38,75.39,75.34,75.34,6200.0,55.6559,55.6633,55.6264,55.6264,6200.0
2005-04-06 12:20:00,75.34,75.36,75.3,75.36,7600.0,55.6264,55.6412,55.5969,55.6412,7600.0
2005-04-06 12:25:00,75.39,75.4,75.29,75.32,32300.0,55.6633,55.6707,55.5895,55.6116,32300.0
2005-04-06 12:30:00,75.3,75.39,75.3,75.36,5400.0,55.5969,55.6633,55.5969,55.6412,5400.0
2005-04-06 12:35:00,75.38,75.4,75.31,75.37,25300.0,55.6559,55.6707,55.6042,55.6485,25300.0
2005-04-06 12:40:00,75.38,75.42,75.33,75.39,7900.0,55.6559,55.6855,55.619,55.6633,7900.0
2005-04-06 12:45:00,75.39,75.4,75.37,75.39,4100.0,55.6633,55.6707,55.6485,55.6633,4100.0
2005-04-06 12:50:00,75.39,75.39,75.23,75.23,12600.0,55.6633,55.6633,55.5452,55.5452,12600.0
2005-04-06 12:55:00,75.23,75.36,75.2,75.32,33100.0,55.5452,55.6412,55.523,55.6116,33100.0
2005-04-06 13:00:00,75.32,75.43,75.32,75.43,7800.0,55.6116,55.6928,55.6116,55.6928,7800.0
2005-04-06 13:05:00,75.4,75.43,75.37,75.39,5400.0,55.6707,55.6928,55.6485,55.6633,5400.0
2005-04-06 13:10:00,75.39,75.45,75.39,75.43,3500.0,55.6633,55.7076,55.6633,55.6928,3500.0
2005-04-06 13:15:00,75.44,75.44,75.4,75.42,3200.0,55.7002,55.7002,55.6707,55.6855,3200.0
2005-04-06 13:20:00,75.42,75.49,75.42,75.46,6400.0,55.6855,55.7371,55.6855,55.715,6400.0
2005-04-06 13:25:00,75.48,75.48,75.41,75.41,3300.0,55.7298,55.7298,55.6781,55.6781,3300.0
2005-04-06 13:30:00,75.41,75.43,75.4,75.4,4100.0,55.6781,55.6928,55.6707,55.6707,4100.0
2005-04-06 13:35:00,75.42,75.42,75.33,75.35,5000.0,55.6855,55.6855,55.619,55.6338,5000.0
2005-04-06 13:40:00,75.35,75.38,75.33,75.34,2400.0,55.6338,55.6559,55.619,55.6264,2400.0
2005-04-06 13:45:00,75.37,75.38,75.27,75.3,17000.0,55.6485,55.6559,55.5747,55.5969,17000.0
2005-04-06 13:50:00,75.29,75.3,75.15,75.18,17600.0,55.5895,55.5969,55.4861,55.5083,17600.0
2005-04-06 13:55:00,75.19,75.28,75.09,75.28,15700.0,55.5156,55.5821,55.4418,55.5821,15700.0
2005-04-06 14:00:00,75.23,75.36,75.21,75.32,8500.0,55.5452,55.6412,55.5304,55.6116,8500.0
2005-04-06 14:05:00,75.34,75.37,75.26,75.3,10800.0,55.6264,55.6485,55.5673,55.5969,10800.0
2005-04-06 14:10:00,75.3,75.31,75.2,75.26,18400.0,55.5969,55.6042,55.523,55.5673,18400.0
2005-04-06 14:15:00,75.28,75.3,75.25,75.29,6200.0,55.5821,55.5969,55.5599,55.5895,6200.0
2005-04-06 14:20:00,75.29,75.3,75.23,75.24,7800.0,55.5895,55.5969,55.5452,55.5526,7800.0
2005-04-06 14:25:00,75.24,75.37,75.24,75.37,13900.0,55.5526,55.6485,55.5526,55.6485,13900.0
2005-04-06 14:30:00,75.4,75.4,75.34,75.35,10600.0,55.6707,55.6707,55.6264,55.6338,10600.0
2005-04-06 14:35:00,75.37,75.42,75.35,75.42,10500.0,55.6485,55.6855,55.6338,55.6855,10500.0
2005-04-06 14:40:00,75.4,75.45,75.34,75.34,8700.0,55.6707,55.7076,55.6264,55.6264,8700.0
2005-04-06 14:45:00,75.34,75.45,75.34,75.43,4000.0,55.6264,55.7076,55.6264,55.6928,4000.0
2005-04-06 14:50:00,75.43,75.44,75.4,75.44,5500.0,55.6928,55.7002,55.6707,55.7002,5500.0
2005-04-06 14:55:00,75.44,75.44,75.31,75.34,10300.0,55.7002,55.7002,55.6042,55.6264,10300.0
2005-04-06 15:00:00,75.32,75.32,75.2,75.21,18700.0,55.6116,55.6116,55.523,55.5304,18700.0
2005-04-06 15:05:00,75.23,75.38,75.21,75.36,8700.0,55.5452,55.6559,55.5304,55.6412,8700.0
2005-04-06 15:10:00,75.38,75.38,75.32,75.35,3600.0,55.6559,55.6559,55.6116,55.6338,3600.0
2005-04-06 15:15:00,75.35,75.4,75.22,75.26,12500.0,55.6338,55.6707,55.5378,55.5673,12500.0
2005-04-06 15:20:00,75.25,75.25,75.01,75.19,28800.0,55.5599,55.5599,55.3827,55.5156,28800.0
2005-04-06 15:25:00,75.2,75.2,75.03,75.07,11100.0,55.523,55.523,55.3975,55.427,11100.0
2005-04-06 15:30:00,75.08,75.09,75.01,75.09,9100.0,55.4344,55.4418,55.3827,55.4418,9100.0
2005-04-06 15:35:00,75.1,75.2,75.09,75.16,17700.0,55.4492,55.523,55.4418,55.4935,17700.0
2005-04-06 15:40:00,75.15,75.25,75.14,75.21,8300.0,55.4861,55.5599,55.4787,55.5304,8300.0
2005-04-06 15:45:00,75.21,75.22,75.14,75.15,11400.0,55.5304,55.5378,55.4787,55.4861,11400.0
2005-04-06 15:50:00,75.15,75.16,75.06,75.07,12700.0,55.4861,55.4935,55.4197,55.427,12700.0
2005-04-06 15:55:00,75.07,75.09,75.04,75.09,21100.0,55.427,55.4418,55.4049,55.4418,21100.0
2005-04-07 09:30:00,75.07,75.07,75.0,75.05,25800.0,55.427,55.427,55.3754,55.4123,25800.0
2005-04-07 09:35:00,75.1,75.1,74.65,74.67,27800.0,55.4492,55.4492,55.1169,55.1317,27800.0
2005-04-07 09:40:00,74.6,74.84,74.55,74.84,18200.0,55.08,55.2572,55.0431,55.2572,18200.0
2005-04-07 09:45:00,74.82,74.98,74.71,74.95,31100.0,55.2425,55.3606,55.1612,55.3384,31100.0
2005-04-07 09:50:00,74.99,75.22,74.98,75.13,18100.0,55.368,55.5378,55.3606,55.4713,18100.0
2005-04-07 09:55:00,75.13,75.14,74.87,74.94,13300.0,55.4713,55.4787,55.2794,55.3311,13300.0
2005-04-07 10:00:00,74.95,75.0,74.78,74.96,13900.0,55.3384,55.3754,55.2129,55.3458,13900.0
2005-04-07 10:05:00,74.93,74.93,74.72,74.79,13700.0,55.3237,55.3237,55.1686,55.2203,13700.0
2005-04-07 10:10:00,74.78,74.86,74.78,74.86,2300.0,55.2129,55.272,55.2129,55.272,2300.0
2005-04-07 10:15:00,74.87,75.01,74.85,74.98,16400.0,55.2794,55.3827,55.2646,55.3606,16400.0
2005-04-07 10:20:00,74.96,74.96,74.8,74.85,45100.0,55.3458,55.3458,55.2277,55.2646,45100.0
2005-04-07 10:25:00,74.84,74.84,74.74,74.79,9200.0,55.2572,55.2572,55.1834,55.2203,9200.0
2005-04-07 10:30:00,74.77,74.98,74.77,74.95,31300.0,55.2055,55.3606,55.2055,55.3384,31300.0
2005-04-07 10:35:00,74.97,74.97,74.82,74.9,24700.0,55.3532,55.3532,55.2425,55.3015,24700.0
2005-04-07 10:40:00,74.93,75.04,74.93,74.98,21700.0,55.3237,55.4049,55.3237,55.3606,21700.0
2005-04-07 10:45:00,74.99,75.05,74.95,75.0,33700.0,55.368,55.4123,55.3384,55.3754,33700.0
2005-04-07 10:50:00,75.01,75.12,74.98,74.98,25600.0,55.3827,55.464,55.3606,55.3606,25600.0
2005-04-07 10:55:00,74.99,75.01,74.87,74.91,17100.0,55.368,55.3827,55.2794,55.3089,17100.0
2005-04-07 11:00:00,74.88,75.03,74.87,75.03,14100.0,55.2868,55.3975,55.2794,55.3975,14100.0
2005-04-07 11:05:00,75.02,75.04,74.9,74.94,14700.0,55.3901,55.4049,55.3015,55.3311,14700.0
2005-04-07 11:10:00,74.94,75.0,74.94,74.97,12800.0,55.3311,55.3754,55.3311,55.3532,12800.0
2005-04-07 11:15:00,74.99,74.99,74.97,74.99,3000.0,55.368,55.368,55.3532,55.368,3000.0
2005-04-07 11:20:00,74.99,75.1,74.99,75.04,19800.0,55.368,55.4492,55.368,55.4049,19800.0
2005-04-07 11:25:00,75.06,75.13,75.04,75.09,5100.0,55.4197,55.4713,55.4049,55.4418,5100.0
2005-04-07 11:30:00,75.12,75.14,75.1,75.11,6700.0,55.464,55.4787,55.4492,55.4566,6700.0
2005-04-07 11:35:00,75.12,75.14,75.1,75.14,14000.0,55.464,55.4787,55.4492,55.4787,14000.0
2005-04-07 11:40:00,75.13,75.18,75.13,75.15,27400.0,55.4713,55.5083,55.4713,55.4861,27400.0
2005-04-07 11:45:00,75.14,75.15,75.06,75.1,23900.0,55.4787,55.4861,55.4197,55.4492,23900.0
2005-04-07 11:50:00,75.07,75.14,75.07,75.14,3300.0,55.427,55.4787,55.427,55.4787,3300.0
2005-04-07 11:55:00,75.14,75.2,75.12,75.19,20700.0,55.4787,55.523,55.464,55.5156,20700.0
2005-04-07 12:00:00,75.18,75.18,75.15,75.15,12900.0,55.5083,55.5083,55.4861,55.4861,12900.0
2005-04-07 12:05:00,75.15,75.25,75.15,75.25,24600.0,55.4861,55.5599,55.4861,55.5599,24600.0
2005-04-07 12:10:00,75.25,75.35,75.25,75.32,16900.0,55.5599,55.6338,55.5599,55.6116,16900.0
2005-04-07 12:15:00,75.31,75.31,75.23,75.23,10900.0,55.6042,55.6042,55.5452,55.5452,10900.0
2005-04-07 12:20:00,75.21,75.24,75.17,75.23,16000.0,55.5304,55.5526,55.5009,55.5452,16000.0
2005-04-07 12:25:00,75.26,75.32,75.19,75.29,29000.0,55.5673,55.6116,55.5156,55.5895,29000.0
2005-04-07 12:30:00,75.3,75.35,75.27,75.31,19000.0,55.5969,55.6338,55.5747,55.6042,19000.0
2005-04-07 12:35:00,75.31,75.44,75.31,75.39,22100.0,55.6042,55.7002,55.6042,55.6633,22100.0
2005-04-07 12:40:00,75.41,75.48,75.35,75.39,35300.0,55.6781,55.7298,55.6338,55.6633,35300.0
2005-04-07 12:45:00,75.39,75.49,75.39,75.4,13800.0,55.6633,55.7371,55.6633,55.6707,13800.0
2005-04-07 12:50:00,75.42,75.42,75.33,75.36,16200.0,55.6855,55.6855,55.619,55.6412,16200.0
2005-04-07 12:55:00,75.35,75.36,75.25,75.26,15000.0,55.6338,55.6412,55.5599,55.5673,15000.0
2005-04-07 13:00:00,75.26,75.27,75.22,75.26,12700.0,55.5673,55.5747,55.5378,55.5673,12700.0
2005-04-07 13:05:00,75.25,75.25,75.14,75.18,31100.0,55.5599,55.5599,55.4787,55.5083,31100.0
2005-04-07 13:10:00,75.18,75.27,75.16,75.21,16700.0,55.5083,55.5747,55.4935,55.5304,16700.0
2005-04-07 13:15:00,75.18,75.23,75.17,75.23,7500.0,55.5083,55.5452,55.5009,55.5452,7500.0
2005-04-07 13:20:00,75.23,75.3,75.21,75.26,13900.0,55.5452,55.5969,55.5304,55.5673,13900.0
2005-04-07 13:25:00,75.26,75.27,75.2,75.21,7200.0,55.5673,55.5747,55.523,55.5304,7200.0
2005-04-07 13:30:00,75.23,75.28,75.23,75.27,5700.0,55.5452,55.5821,55.5452,55.5747,5700.0
2005-04-07 13:35:00,75.26,75.27,75.15,75.15,10900.0,55.5673,55.5747,55.4861,55.4861,10900.0
2005-04-07 13:40:00,75.15,75.16,75.0,75.04,19200.0,55.4861,55.4935,55.3754,55.4049,19200.0
2005-04-07 13:45:00,75.03,75.1,75.01,75.1,15800.0,55.3975,55.4492,55.3827,55.4492,15800.0
2005-04-07 13:50:00,75.1,75.17,75.06,75.17,9100.0,55.4492,55.5009,55.4197,55.5009,9100.0
2005-04-07 13:55:00,75.2,75.2,75.1,75.1,3000.0,55.523,55.523,55.4492,55.4492,3000.0
2005-04-07 14:00:00,75.11,75.15,75.09,75.09,6200.0,55.4566,55.4861,55.4418,55.4418,6200.0
2005-04-07 14:05:00,75.09,75.19,75.05,75.16,43600.0,55.4418,55.5156,55.4123,55.4935,43600.0
2005-04-07 14:10:00,75.22,75.25,75.14,75.17,14500.0,55.5378,55.5599,55.4787,55.5009,14500.0
2005-04-07 14:15:00,75.19,75.25,75.19,75.24,6400.0,55.5156,55.5599,55.5156,55.5526,6400.0
2005-04-07 14:20:00,75.25,75.27,75.15,75.15,9300.0,55.5599,55.5747,55.4861,55.4861,9300.0
2005-04-07 14:25:00,75.18,75.23,75.18,75.2,3700.0,55.5083,55.5452,55.5083,55.523,3700.0
2005-04-07 14:30:00,75.19,75.27,75.17,75.27,6400.0,55.5156,55.5747,55.5009,55.5747,6400.0
2005-04-07 14:35:00,75.28,75.35,75.2,75.35,25200.0,55.5821,55.6338,55.523,55.6338,25200.0
2005-04-07 14:40:00,75.36,75.4,75.31,75.37,18100.0,55.6412,55.6707,55.6042,55.6485,18100.0
2005-04-07 14:45:00,75.42,75.46,75.38,75.42,10600.0,55.6855,55.715,55.6559,55.6855,10600.0
2005-04-07 14:50:00,75.45,75.54,75.45,75.49,24400.0,55.7076,55.7741,55.7076,55.7371,24400.0
2005-04-07 14:55:00,75.48,75.54,75.45,75.46,13600.0,55.7298,55.7741,55.7076,55.715,13600.0
2005-04-07 15:00:00,75.48,75.5,75.27,75.28,27300.0,55.7298,55.7445,55.5747,55.5821,27300.0
2005-04-07 15:05:00,75.27,75.36,75.25,75.25,5700.0,55.5747,55.6412,55.5599,55.5599,5700.0
2005-04-07 15:10:00,75.27,75.32,75.27,75.28,2800.0,55.5747,55.6116,55.5747,55.5821,2800.0
2005-04-07 15:15:00,75.29,75.34,75.29,75.33,7100.0,55.5895,55.6264,55.5895,55.619,7100.0
2005-04-07 15:20:00,75.35,75.37,75.3,75.3,10000.0,55.6338,55.6485,55.5969,55.5969,10000.0
2005-04-07 15:25:00,75.33,75.33,75.28,75.31,6200.0,55.619,55.619,55.5821,55.6042,6200.0
2005-04-07 15:30:00,75.31,75.33,75.27,75.32,12500.0,55.6042,55.619,55.5747,55.6116,12500.0
2005-04-07 15:35:00,75.32,75.35,75.26,75.26,8300.0,55.6116,55.6338,55.5673,55.5673,8300.0
2005-04-07 15:40:00,75.26,75.29,75.19,75.2,11900.0,55.5673,55.5895,55.5156,55.523,11900.0
2005-04-07 15:45:00,75.2,75.27,75.2,75.23,14700.0,55.523,55.5747,55.523,55.5452,14700.0
2005-04-07 15:50:00,75.22,75.23,75.17,75.2,21000.0,55.5378,55.5452,55.5009,55.523,21000.0
2005-04-07 15:55:00,75.22,75.32,75.2,75.32,21700.0,55.5378,55.6116,55.523,55.6116,21700.0
2005-04-08 09:30:00,75.29,75.31,75.13,75.2,10600.0,55.5895,55.6042,55.4713,55.523,10600.0
2005-04-08 09:35:00,75.21,75.25,75.12,75.19,9800.0,55.5304,55.5599,55.464,55.5156,9800.0
2005-04-08 09:40:00,75.2,75.24,75.14,75.22,9600.0,55.523,55.5526,55.4787,55.5378,9600.0
2005-04-08 09:45:00,75.2,75.2,75.02,75.12,13500.0,55.523,55.523,55.3901,55.464,13500.0
2005-04-08 09:50:00,75.14,75.24,75.14,75.17,13900.0,55.4787,55.5526,55.4787,55.5009,13900.0
2005-04-08 09:55:00,75.16,75.16,74.91,75.0,20400.0,55.4935,55.4935,55.3089,55.3754,20400.0
2005-04-08 10:00:00,75.0,75.05,74.9,74.9,14200.0,55.3754,55.4123,55.3015,55.3015,14200.0
2005-04-08 10:05:00,74.89,74.91,74.81,74.82,9600.0,55.2941,55.3089,55.2351,55.2425,9600.0
2005-04-08 10:10:00,74.82,74.83,74.62,74.65,23400.0,55.2425,55.2498,55.0948,55.1169,23400.0
2005-04-08 10:15:00,74.65,74.73,74.55,74.57,44700.0,55.1169,55.176,55.0431,55.0579,44700.0
2005-04-08 10:20:00,74.58,74.75,74.58,74.75,24900.0,55.0653,55.1908,55.0653,55.1908,24900.0
2005-04-08 10:25:00,74.75,74.82,74.68,74.7,30600.0,55.1908,55.2425,55.1391,55.1539,30600.0
2005-04-08 10:30:00,74.66,74.79,74.65,74.77,12500.0,55.1243,55.2203,55.1169,55.2055,12500.0
2005-04-08 10:35:00,74.75,74.78,74.65,74.65,33200.0,55.1908,55.2129,55.1169,55.1169,33200.0
2005-04-08 10:40:00,74.66,74.68,74.57,74.62,12400.0,55.1243,55.1391,55.0579,55.0948,12400.0
2005-04-08 10:45:00,74.65,74.72,74.63,74.71,7800.0,55.1169,55.1686,55.1022,55.1612,7800.0
2005-04-08 10:50:00,74.71,74.76,74.68,74.75,9600.0,55.1612,55.1982,55.1391,55.1908,9600.0
2005-04-08 10:55:00,74.75,74.75,74.69,74.7,8900.0,55.1908,55.1908,55.1465,55.1539,8900.0
2005-04-08 11:00:00,74.72,74.73,74.71,74.72,2700.0,55.1686,55.176,55.1612,55.1686,2700.0
2005-04-08 11:05:00,74.72,74.79,74.67,74.76,14700.0,55.1686,55.2203,55.1317,55.1982,14700.0
2005-04-08 11:10:00,74.77,74.86,74.77,74.84,7200.0,55.2055,55.272,55.2055,55.2572,7200.0
2005-04-08 11:15:00,74.83,74.83,74.79,74.8,3500.0,55.2498,55.2498,55.2203,55.2277,3500.0
2005-04-08 11:20:00,74.81,74.87,74.77,74.83,6500.0,55.2351,55.2794,55.2055,55.2498,6500.0
2005-04-08 11:25:00,74.82,74.98,74.82,74.85,17100.0,55.2425,55.3606,55.2425,55.2646,17100.0
2005-04-08 11:30:00,74.8,74.88,74.8,74.87,9800.0,55.2277,55.2868,55.2277,55.2794,9800.0
2005-04-08 11:35:00,74.88,74.98,74.88,74.92,4000.0,55.2868,55.3606,55.2868,55.3163,4000.0
2005-04-08 11:40:00,74.92,74.92,74.8,74.8,7100.0,55.3163,55.3163,55.2277,55.2277,7100.0
2005-04-08 11:45:00,74.76,74.8,74.65,74.74,19400.0,55.1982,55.2277,55.1169,55.1834,19400.0
2005-04-08 11:50:00,74.74,74.79,74.64,74.66,8700.0,55.1834,55.2203,55.1096,55.1243,8700.0
2005-04-08 11:55:00,74.62,74.72,74.62,74.72,5300.0,55.0948,55.1686,55.0948,55.1686,5300.0
2005-04-08 12:00:00,74.72,74.75,74.7,74.75,9600.0,55.1686,55.1908,55.1539,55.1908,9600.0
2005-04-08 12:05:00,74.75,74.79,74.75,74.76,4600.0,55.1908,55.2203,55.1908,55.1982,4600.0
2005-04-08 12:10:00,74.78,74.79,74.75,74.77,7200.0,55.2129,55.2203,55.1908,55.2055,7200.0
2005-04-08 12:15:00,74.76,74.76,74.68,74.75,9500.0,55.1982,55.1982,55.1391,55.1908,9500.0
2005-04-08 12:20:00,74.75,74.78,74.75,74.76,6700.0,55.1908,55.2129,55.1908,55.1982,6700.0
2005-04-08 12:25:00,74.77,74.84,74.77,74.82,8600.0,55.2055,55.2572,55.2055,55.2425,8600.0
2005-04-08 12:30:00,74.81,74.81,74.77,74.77,3800.0,55.2351,55.2351,55.2055,55.2055,3800.0
2005-04-08 12:35:00,74.78,74.81,74.75,74.8,10700.0,55.2129,55.2351,55.1908,55.2277,10700.0
2005-04-08 12:40:00,74.79,74.85,74.78,74.78,21400.0,55.2203,55.2646,55.2129,55.2129,21400.0
2005-04-08 12:45:00,74.79,74.83,74.72,74.72,10700.0,55.2203,55.2498,55.1686,55.1686,10700.0
2005-04-08 12:50:00,74.72,74.73,74.65,74.67,3900.0,55.1686,55.176,55.1169,55.1317,3900.0
2005-04-08 12:55:00,74.67,74.68,74.5,74.5,13500.0,55.1317,55.1391,55.0062,55.0062,13500.0
2005-04-08 13:00:00,74.51,74.62,74.5,74.58,23000.0,55.0136,55.0948,55.0062,55.0653,23000.0
2005-04-08 13:05:00,74.58,74.64,74.55,74.55,18000.0,55.0653,55.1096,55.0431,55.0431,18000.0
2005-04-08 13:10:00,74.56,74.7,74.55,74.64,9600.0,55.0505,55.1539,55.0431,55.1096,9600.0
2005-04-08 13:15:00,74.64,74.68,74.58,74.63,7700.0,55.1096,55.1391,55.0653,55.1022,7700.0
2005-04-08 13:20:00,74.64,74.7,74.62,74.69,8300.0,55.1096,55.1539,55.0948,55.1465,8300.0
2005-04-08 13:25:00,74.67,74.68,74.59,74.62,15200.0,55.1317,55.1391,55.0726,55.0948,15200.0
2005-04-08 13:30:00,74.62,74.64,74.56,74.6,17600.0,55.0948,55.1096,55.0505,55.08,17600.0
2005-04-08 13:35:00,74.59,74.67,74.59,74.67,8200.0,55.0726,55.1317,55.0726,55.1317,8200.0
2005-04-08 13:40:00,74.67,74.67,74.62,74.63,10600.0,55.1317,55.1317,55.0948,55.1022,10600.0
2005-04-08 13:45:00,74.61,74.61,74.56,74.56,14600.0,55.0874,55.0874,55.0505,55.0505,14600.0
2005-04-08 13:50:00,74.56,74.6,74.56,74.59,17900.0,55.0505,55.08,55.0505,55.0726,17900.0
2005-04-08 13:55:00,74.6,74.65,74.59,74.61,21000.0,55.08,55.1169,55.0726,55.0874,21000.0
2005-04-08 14:00:00,74.58,74.58,74.49,74.49,6300.0,55.0653,55.0653,54.9988,54.9988,6300.0
2005-04-08 14:05:00,74.5,74.52,74.39,74.49,12600.0,55.0062,55.021,54.925,54.9988,12600.0
2005-04-08 14:10:00,74.5,74.55,74.48,74.52,4600.0,55.0062,55.0431,54.9914,55.021,4600.0
2005-04-08 14:15:00,74.49,74.53,74.4,74.45,9900.0,54.9988,55.0283,54.9324,54.9693,9900.0
2005-04-08 14:20:00,74.45,74.45,74.37,74.41,14000.0,54.9693,54.9693,54.9102,54.9397,14000.0
2005-04-08 14:25:00,74.4,74.41,74.37,74.39,4500.0,54.9324,54.9397,54.9102,54.925,4500.0
2005-04-08 14:30:00,74.4,74.48,74.4,74.48,12100.0,54.9324,54.9914,54.9324,54.9914,12100.0
2005-04-08 14:35:00,74.47,74.49,74.39,74.41,5900.0,54.984,54.9988,54.925,54.9397,5900.0
2005-04-08 14:40:00,74.41,74.41,74.33,74.33,8300.0,54.9397,54.9397,54.8807,54.8807,8300.0
2005-04-08 14:45:00,74.33,74.36,74.32,74.33,17900.0,54.8807,54.9028,54.8733,54.8807,17900.0
2005-04-08 14:50:00,74.32,74.4,74.18,74.38,15300.0,54.8733,54.9324,54.7699,54.9176,15300.0
2005-04-08 14:55:00,74.4,74.4,74.35,74.36,8500.0,54.9324,54.9324,54.8954,54.9028,8500.0
2005-04-08 15:00:00,74.36,74.36,74.31,74.35,8800.0,54.9028,54.9028,54.8659,54.8954,8800.0
2005-04-08 15:05:00,74.33,74.34,74.29,74.3,9300.0,54.8807,54.8881,54.8511,54.8585,9300.0
2005-04-08 15:10:00,74.3,74.31,74.13,74.14,22000.0,54.8585,54.8659,54.733,54.7404,22000.0
2005-04-08 15:15:00,74.13,74.14,73.88,73.88,63400.0,54.733,54.7404,54.5484,54.5484,63400.0
2005-04-08 15:20:00,73.89,74.04,73.86,73.99,19600.0,54.5558,54.6666,54.5337,54.6296,19600.0
2005-04-08 15:25:00,73.99,74.22,73.98,74.2,45000.0,54.6296,54.7995,54.6223,54.7847,45000.0
2005-04-08 15:30:00,74.18,74.3,74.05,74.21,31500.0,54.7699,54.8585,54.6739,54.7921,31500.0
2005-04-08 15:35:00,74.25,74.34,74.18,74.26,24000.0,54.8216,54.8881,54.7699,54.829,24000.0
2005-04-08 15:40:00,74.29,74.5,74.27,74.44,50700.0,54.8511,55.0062,54.8364,54.9619,50700.0
2005-04-08 15:45:00,74.41,74.48,74.37,74.46,49800.0,54.9397,54.9914,54.9102,54.9767,49800.0
2005-04-08 15:50:00,74.46,74.49,74.41,74.45,47300.0,54.9767,54.9988,54.9397,54.9693,47300.0
2005-04-08 15:55:00,74.48,74.48,74.29,74.35,33100.0,54.9914,54.9914,54.8511,54.8954,33100.0
2005-04-11 09:30:00,74.28,74.4,74.12,74.4,27800.0,54.8438,54.9324,54.7256,54.9324,27800.0
2005-04-11 09:35:00,74.47,74.65,74.22,74.25,24500.0,54.984,55.1169,54.7995,54.8216,24500.0
2005-04-11 09:40:00,74.25,74.25,74.03,74.1,15600.0,54.8216,54.8216,54.6592,54.7109,15600.0
2005-04-11 09:45:00,74.03,74.23,74.03,74.18,24500.0,54.6592,54.8068,54.6592,54.7699,24500.0
2005-04-11 09:50:00,74.21,74.33,74.19,74.26,18800.0,54.7921,54.8807,54.7773,54.829,18800.0
2005-04-11 09:55:00,74.24,74.25,74.11,74.19,17600.0,54.8142,54.8216,54.7182,54.7773,17600.0
2005-04-11 10:00:00,74.19,74.19,73.91,74.01,12400.0,54.7773,54.7773,54.5706,54.6444,12400.0
2005-04-11 10:05:00,73.92,73.92,73.56,73.6,42600.0,54.578,54.578,54.3122,54.3417,42600.0
2005-04-11 10:10:00,73.59,73.77,73.57,73.66,37400.0,54.3343,54.4672,54.3195,54.386,37400.0
2005-04-11 10:15:00,73.65,73.69,73.63,73.65,33600.0,54.3786,54.4081,54.3638,54.3786,33600.0
2005-04-11 10:20:00,73.65,73.78,73.63,73.66,34000.0,54.3786,54.4746,54.3638,54.386,34000.0
2005-04-11 10:25:00,73.65,73.68,73.56,73.64,45300.0,54.3786,54.4008,54.3122,54.3712,45300.0
2005-04-11 10:30:00,73.64,73.82,73.62,73.81,52000.0,54.3712,54.5041,54.3565,54.4967,52000.0
2005-04-11 10:35:00,73.79,73.89,73.71,73.77,18700.0,54.482,54.5558,54.4229,54.4672,18700.0
2005-04-11 10:40:00,73.77,73.8,73.63,73.63,16000.0,54.4672,54.4894,54.3638,54.3638,16000.0
2005-04-11 10:45:00,73.62,73.71,73.62,73.67,17000.0,54.3565,54.4229,54.3565,54.3934,17000.0
2005-04-11 10:50:00,73.67,73.7,73.62,73.7,13000.0,54.3934,54.4155,54.3565,54.4155,13000.0
2005-04-11 10:55:00,73.7,73.78,73.68,73.75,10200.0,54.4155,54.4746,54.4008,54.4524,10200.0
2005-04-11 11:00:00,73.78,73.9,73.74,73.9,17000.0,54.4746,54.5632,54.4451,54.5632,17000.0
2005-04-11 11:05:00,73.94,73.94,73.84,73.86,6700.0,54.5927,54.5927,54.5189,54.5337,6700.0
2005-04-11 11:10:00,73.85,73.87,73.83,73.87,1600.0,54.5263,54.541,54.5115,54.541,1600.0
2005-04-11 11:15:00,73.87,73.9,73.8,73.8,6600.0,54.541,54.5632,54.4894,54.4894,6600.0
2005-04-11 11:20:00,73.82,73.88,73.79,73.84,13000.0,54.5041,54.5484,54.482,54.5189,13000.0
2005-04-11 11:25:00,73.82,73.86,73.8,73.81,4200.0,54.5041,54.5337,54.4894,54.4967,4200.0
2005-04-11 11:30:00,73.8,73.82,73.61,73.64,20300.0,54.4894,54.5041,54.3491,54.3712,20300.0
2005-04-11 11:35:00,73.65,73.74,73.65,73.72,7200.0,54.3786,54.4451,54.3786,54.4303,7200.0
2005-04-11 11:40:00,73.73,73.74,73.66,73.74,9700.0,54.4377,54.4451,54.386,54.4451,9700.0
2005-04-11 11:45:00,73.74,73.74,73.63,73.64,7400.0,54.4451,54.4451,54.3638,54.3712,7400.0
2005-04-11 11:50:00,73.64,73.67,73.63,73.64,6000.0,54.3712,54.3934,54.3638,54.3712,6000.0
2005-04-11 11:55:00,73.63,73.63,73.6,73.61,12600.0,54.3638,54.3638,54.3417,54.3491,12600.0
2005-04-11 12:00:00,73.61,73.77,73.61,73.75,31000.0,54.3491,54.4672,54.3491,54.4524,31000.0
2005-04-11 12:05:00,73.78,73.82,73.75,73.82,7400.0,54.4746,54.5041,54.4524,54.5041,7400.0
2005-04-11 12:10:00,73.81,73.82,73.76,73.8,5300.0,54.4967,54.5041,54.4598,54.4894,5300.0
2005-04-11 12:15:00,73.8,73.81,73.78,73.81,12600.0,54.4894,54.4967,54.4746,54.4967,12600.0
2005-04-11 12:20:00,73.82,73.82,73.78,73.78,5700.0,54.5041,54.5041,54.4746,54.4746,5700.0
2005-04-11 12:25:00,73.77,73.83,73.77,73.81,7800.0,54.4672,54.5115,54.4672,54.4967,7800.0
2005-04-11 12:30:00,73.81,73.92,73.81,73.86,22400.0,54.4967,54.578,54.4967,54.5337,22400.0
2005-04-11 12:35:00,73.86,73.9,73.82,73.86,7100.0,54.5337,54.5632,54.5041,54.5337,7100.0
2005-04-11 12:40:00,73.8,73.82,73.78,73.78,7900.0,54.4894,54.5041,54.4746,54.4746,7900.0
2005-04-11 12:45:00,73.78,73.83,73.78,73.8,4300.0,54.4746,54.5115,54.4746,54.4894,4300.0
2005-04-11 12:50:00,73.84,73.92,73.82,73.86,9400.0,54.5189,54.578,54.5041,54.5337,9400.0
2005-04-11 12:55:00,73.86,73.9,73.84,73.84,10400.0,54.5337,54.5632,54.5189,54.5189,10400.0
2005-04-11 13:00:00,73.84,73.92,73.84,73.9,8500.0,54.5189,54.578,54.5189,54.5632,8500.0
2005-04-11 13:05:00,73.89,73.89,73.72,73.74,13400.0,54.5558,54.5558,54.4303,54.4451,13400.0
2005-04-11 13:10:00,73.74,73.79,73.72,73.78,11000.0,54.4451,54.482,54.4303,54.4746,11000.0
2005-04-11 13:15:00,73.81,73.81,73.75,73.77,10500.0,54.4967,54.4967,54.4524,54.4672,10500.0
2005-04-11 13:20:00,73.77,73.77,73.6,73.69,16700.0,54.4672,54.4672,54.3417,54.4081,16700.0
2005-04-11 13:25:00,73.7,73.72,73.6,73.62,7700.0,54.4155,54.4303,54.3417,54.3565,7700.0
2005-04-11 13:30:00,73.62,73.67,73.62,73.67,24100.0,54.3565,54.3934,54.3565,54.3934,24100.0
2005-04-11 13:35:00,73.69,73.75,73.69,73.75,8800.0,54.4081,54.4524,54.4081,54.4524,8800.0
2005-04-11 13:40:00,73.76,73.79,73.73,73.77,15400.0,54.4598,54.482,54.4377,54.4672,15400.0
2005-04-11 13:45:00,73.77,73.83,73.76,73.77,10900.0,54.4672,54.5115,54.4598,54.4672,10900.0
2005-04-11 13:50:00,73.77,73.8,73.68,73.7,16500.0,54.4672,54.4894,54.4008,54.4155,16500.0
2005-04-11 13:55:00,73.7,73.76,73.67,73.71,10200.0,54.4155,54.4598,54.3934,54.4229,10200.0
2005-04-11 14:00:00,73.71,73.8,73.71,73.75,61500.0,54.4229,54.4894,54.4229,54.4524,61500.0
2005-04-11 14:05:00,73.75,73.8,73.75,73.77,18500.0,54.4524,54.4894,54.4524,54.4672,18500.0
2005-04-11 14:10:00,73.77,73.79,73.75,73.75,23400.0,54.4672,54.482,54.4524,54.4524,23400.0
2005-04-11 14:15:00,73.75,73.82,73.75,73.81,7400.0,54.4524,54.5041,54.4524,54.4967,7400.0
2005-04-11 14:20:00,73.81,73.93,73.81,73.9,18400.0,54.4967,54.5853,54.4967,54.5632,18400.0
2005-04-11 14:25:00,73.88,73.88,73.77,73.77,11700.0,54.5484,54.5484,54.4672,54.4672,11700.0
2005-04-11 14:30:00,73.78,73.89,73.77,73.82,14800.0,54.4746,54.5558,54.4672,54.5041,14800.0
2005-04-11 14:35:00,73.83,73.9,73.82,73.88,10400.0,54.5115,54.5632,54.5041,54.5484,10400.0
2005-04-11 14:40:00,73.85,73.99,73.85,73.95,13700.0,54.5263,54.6296,54.5263,54.6001,13700.0
2005-04-11 14:45:00,73.95,74.07,73.95,74.03,12800.0,54.6001,54.6887,54.6001,54.6592,12800.0
2005-04-11 14:50:00,74.04,74.05,73.99,74.0,8200.0,54.6666,54.6739,54.6296,54.637,8200.0
2005-04-11 14:55:00,74.0,74.0,73.95,73.98,6500.0,54.637,54.637,54.6001,54.6223,6500.0
2005-04-11 15:00:00,73.98,73.98,73.93,73.93,9900.0,54.6223,54.6223,54.5853,54.5853,9900.0
2005-04-11 15:05:00,73.93,74.06,73.93,74.01,12800.0,54.5853,54.6813,54.5853,54.6444,12800.0
2005-04-11 15:10:00,73.99,74.05,73.96,74.04,9100.0,54.6296,54.6739,54.6075,54.6666,9100.0
2005-04-11 15:15:00,74.04,74.07,73.98,73.99,8700.0,54.6666,54.6887,54.6223,54.6296,8700.0
2005-04-11 15:20:00,73.99,73.99,73.96,73.97,8200.0,54.6296,54.6296,54.6075,54.6149,8200.0
2005-04-11 15:25:00,73.95,73.99,73.91,73.91,14500.0,54.6001,54.6296,54.5706,54.5706,14500.0
2005-04-11 15:30:00,73.9,73.92,73.86,73.87,10300.0,54.5632,54.578,54.5337,54.541,10300.0
2005-04-11 15:35:00,73.87,73.94,73.8,73.8,16400.0,54.541,54.5927,54.4894,54.4894,16400.0
2005-04-11 15:40:00,73.8,73.97,73.8,73.95,21500.0,54.4894,54.6149,54.4894,54.6001,21500.0
2005-04-11 15:45:00,73.93,74.0,73.9,74.0,16600.0,54.5853,54.637,54.5632,54.637,16600.0
2005-04-11 15:50:00,74.0,74.12,73.97,74.06,49100.0,54.637,54.7256,54.6149,54.6813,49100.0
2005-04-11 15:55:00,74.06,74.14,74.03,74.06,40300.0,54.6813,54.7404,54.6592,54.6813,40300.0
2005-04-12 09:30:00,73.75,73.75,73.5,73.5,17300.0,54.4524,54.4524,54.2679,54.2679,17300.0
2005-04-12 09:35:00,73.46,73.7,73.33,73.6,27400.0,54.2383,54.4155,54.1423,54.3417,27400.0
2005-04-12 09:40:00,73.62,73.81,73.61,73.71,18700.0,54.3565,54.4967,54.3491,54.4229,18700.0
2005-04-12 09:45:00,73.73,73.9,73.73,73.75,24300.0,54.4377,54.5632,54.4377,54.4524,24300.0
2005-04-12 09:50:00,73.72,73.75,73.6,73.6,12100.0,54.4303,54.4524,54.3417,54.3417,12100.0
2005-04-12 09:55:00,73.6,73.65,73.55,73.65,11600.0,54.3417,54.3786,54.3048,54.3786,11600.0
2005-04-12 10:00:00,73.65,73.76,73.57,73.69,20000.0,54.3786,54.4598,54.3195,54.4081,20000.0
2005-04-12 10:05:00,73.69,73.75,73.61,73.62,9300.0,54.4081,54.4524,54.3491,54.3565,9300.0
2005-04-12 10:10:00,73.66,73.66,73.46,73.5,14800.0,54.386,54.386,54.2383,54.2679,14800.0
2005-04-12 10:15:00,73.5,73.57,73.5,73.57,25300.0,54.2679,54.3195,54.2679,54.3195,25300.0
2005-04-12 10:20:00,73.57,73.68,73.57,73.6,36400.0,54.3195,54.4008,54.3195,54.3417,36400.0
2005-04-12 10:25:00,73.6,73.72,73.6,73.71,41300.0,54.3417,54.4303,54.3417,54.4229,41300.0
2005-04-12 10:30:00,73.7,73.72,73.6,73.6,24200.0,54.4155,54.4303,54.3417,54.3417,24200.0
2005-04-12 10:35:00,73.55,73.67,73.55,73.57,18700.0,54.3048,54.3934,54.3048,54.3195,18700.0
2005-04-12 10:40:00,73.57,73.57,73.42,73.45,33800.0,54.3195,54.3195,54.2088,54.2309,33800.0
2005-04-12 10:45:00,73.43,73.5,73.4,73.5,25500.0,54.2162,54.2679,54.194,54.2679,25500.0
2005-04-12 10:50:00,73.5,73.54,73.45,73.47,41100.0,54.2679,54.2974,54.2309,54.2457,41100.0
2005-04-12 10:55:00,73.47,73.6,73.46,73.57,26800.0,54.2457,54.3417,54.2383,54.3195,26800.0
2005-04-12 11:00:00,73.57,73.61,73.56,73.61,15400.0,54.3195,54.3491,54.3122,54.3491,15400.0
2005-04-12 11:05:00,73.59,73.62,73.59,73.61,27000.0,54.3343,54.3565,54.3343,54.3491,27000.0
2005-04-12 11:10:00,73.61,73.61,73.45,73.45,36800.0,54.3491,54.3491,54.2309,54.2309,36800.0
2005-04-12 11:15:00,73.45,73.55,73.45,73.55,16000.0,54.2309,54.3048,54.2309,54.3048,16000.0
2005-04-12 11:20:00,73.55,73.64,73.55,73.63,45400.0,54.3048,54.3712,54.3048,54.3638,45400.0
2005-04-12 11:25:00,73.62,73.64,73.58,73.59,36800.0,54.3565,54.3712,54.3269,54.3343,36800.0
2005-04-12 11:30:00,73.6,73.64,73.58,73.62,17000.0,54.3417,54.3712,54.3269,54.3565,17000.0
2005-04-12 11:35:00,73.63,73.64,73.59,73.63,14000.0,54.3638,54.3712,54.3343,54.3638,14000.0
2005-04-12 11:40:00,73.62,73.68,73.62,73.67,15900.0,54.3565,54.4008,54.3565,54.3934,15900.0
2005-04-12 11:45:00,73.67,73.78,73.66,73.77,23400.0,54.3934,54.4746,54.386,54.4672,23400.0
2005-04-12 11:50:00,73.78,73.87,73.78,73.86,16200.0,54.4746,54.541,54.4746,54.5337,16200.0
2005-04-12 11:55:00,73.87,73.91,73.83,73.91,19600.0,54.541,54.5706,54.5115,54.5706,19600.0
2005-04-12 12:00:00,73.91,73.95,73.9,73.93,68700.0,54.5706,54.6001,54.5632,54.5853,68700.0
2005-04-12 12:05:00,73.93,73.94,73.92,73.93,8400.0,54.5853,54.5927,54.578,54.5853,8400.0
2005-04-12 12:10:00,73.94,73.94,73.87,73.88,9300.0,54.5927,54.5927,54.541,54.5484,9300.0
2005-04-12 12:15:00,73.87,73.87,73.83,73.83,10900.0,54.541,54.541,54.5115,54.5115,10900.0
2005-04-12 12:20:00,73.83,73.85,73.81,73.85,12500.0,54.5115,54.5263,54.4967,54.5263,12500.0
2005-04-12 12:25:00,73.85,73.85,73.82,73.82,3300.0,54.5263,54.5263,54.5041,54.5041,3300.0
2005-04-12 12:30:00,73.83,73.97,73.83,73.97,9700.0,54.5115,54.6149,54.5115,54.6149,9700.0
2005-04-12 12:35:00,73.99,74.07,73.99,74.07,18900.0,54.6296,54.6887,54.6296,54.6887,18900.0
2005-04-12 12:40:00,74.07,74.07,74.06,74.07,6600.0,54.6887,54.6887,54.6813,54.6887,6600.0
2005-04-12 12:45:00,74.06,74.17,74.06,74.16,10700.0,54.6813,54.7625,54.6813,54.7552,10700.0
2005-04-12 12:50:00,74.16,74.22,74.13,74.22,13900.0,54.7552,54.7995,54.733,54.7995,13900.0
2005-04-12 12:55:00,74.21,74.25,74.12,74.12,19500.0,54.7921,54.8216,54.7256,54.7256,19500.0
2005-04-12 13:00:00,74.11,74.12,74.06,74.08,7900.0,54.7182,54.7256,54.6813,54.6961,7900.0
2005-04-12 13:05:00,74.07,74.08,73.97,73.97,5200.0,54.6887,54.6961,54.6149,54.6149,5200.0
2005-04-12 13:10:00,73.95,73.95,73.89,73.9,9800.0,54.6001,54.6001,54.5558,54.5632,9800.0
2005-04-12 13:15:00,73.9,73.92,73.86,73.88,7000.0,54.5632,54.578,54.5337,54.5484,7000.0
2005-04-12 13:20:00,73.86,73.95,73.86,73.95,14800.0,54.5337,54.6001,54.5337,54.6001,14800.0
2005-04-12 13:25:00,73.96,73.99,73.95,73.96,5900.0,54.6075,54.6296,54.6001,54.6075,5900.0
2005-04-12 13:30:00,73.96,73.96,73.88,73.88,9800.0,54.6075,54.6075,54.5484,54.5484,9800.0
2005-04-12 13:35:00,73.89,74.0,73.84,74.0,16400.0,54.5558,54.637,54.5189,54.637,16400.0
2005-04-12 13:40:00,74.0,74.01,73.96,73.96,4100.0,54.637,54.6444,54.6075,54.6075,4100.0
2005-04-12 13:45:00,73.98,73.99,73.91,73.97,14600.0,54.6223,54.6296,54.5706,54.6149,14600.0
2005-04-12 13:50:00,73.97,73.98,73.9,73.96,10200.0,54.6149,54.6223,54.5632,54.6075,10200.0
2005-04-12 13:55:00,73.95,73.97,73.93,73.93,13900.0,54.6001,54.6149,54.5853,54.5853,13900.0
2005-04-12 14:00:00,73.93,74.01,73.8,74.0,50100.0,54.5853,54.6444,54.4894,54.637,50100.0
2005-04-12 14:05:00,74.0,74.16,73.96,74.16,20200.0,54.637,54.7552,54.6075,54.7552,20200.0
2005-04-12 14:10:00,74.18,74.47,74.17,74.4,41500.0,54.7699,54.984,54.7625,54.9324,41500.0
2005-04-12 14:15:00,74.41,74.67,74.41,74.62,51800.0,54.9397,55.1317,54.9397,55.0948,51800.0
2005-04-12 14:20:00,74.6,74.85,74.6,74.76,43500.0,55.08,55.2646,55.08,55.1982,43500.0
2005-04-12 14:25:00,74.78,74.97,74.78,74.89,89800.0,55.2129,55.3532,55.2129,55.2941,89800.0
2005-04-12 14:30:00,74.89,74.9,74.73,74.8,60700.0,55.2941,55.3015,55.176,55.2277,60700.0
2005-04-12 14:35:00,74.8,74.96,74.8,74.93,25100.0,55.2277,55.3458,55.2277,55.3237,25100.0
2005-04-12 14:40:00,74.93,75.18,74.86,75.12,44200.0,55.3237,55.5083,55.272,55.464,44200.0
2005-04-12 14:45:00,75.11,75.25,75.0,75.19,35800.0,55.4566,55.5599,55.3754,55.5156,35800.0
2005-04-12 14:50:00,75.18,75.37,75.18,75.31,41500.0,55.5083,55.6485,55.5083,55.6042,41500.0
2005-04-12 14:55:00,75.3,75.47,75.27,75.34,60700.0,55.5969,55.7224,55.5747,55.6264,60700.0
2005-04-12 15:00:00,75.33,75.44,75.3,75.39,32500.0,55.619,55.7002,55.5969,55.6633,32500.0
2005-04-12 15:05:00,75.39,75.4,75.2,75.28,94400.0,55.6633,55.6707,55.523,55.5821,94400.0
2005-04-12 15:10:00,75.28,75.28,75.06,75.07,24100.0,55.5821,55.5821,55.4197,55.427,24100.0
2005-04-12 15:15:00,75.08,75.14,75.05,75.09,33600.0,55.4344,55.4787,55.4123,55.4418,33600.0
2005-04-12 15:20:00,75.09,75.13,75.09,75.1,28900.0,55.4418,55.4713,55.4418,55.4492,28900.0
2005-04-12 15:25:00,75.11,75.11,75.08,75.09,23800.0,55.4566,55.4566,55.4344,55.4418,23800.0
2005-04-12 15:30:00,75.08,75.21,75.08,75.19,55900.0,55.4344,55.5304,55.4344,55.5156,55900.0
2005-04-12 15:35:00,75.2,75.29,75.2,75.21,30500.0,55.523,55.5895,55.523,55.5304,30500.0
2005-04-12 15:40:00,75.2,75.21,75.01,75.11,33600.0,55.523,55.5304,55.3827,55.4566,33600.0
2005-04-12 15:45:00,75.1,75.11,74.99,75.01,22800.0,55.4492,55.4566,55.368,55.3827,22800.0
2005-04-12 15:50:00,75.0,75.12,74.96,75.02,35800.0,55.3754,55.464,55.3458,55.3901,35800.0
2005-04-12 15:55:00,75.0,75.07,74.91,74.92,49900.0,55.3754,55.427,55.3089,55.3163,49900.0
2005-04-13 09:30:00,74.98,75.48,74.98,75.47,51700.0,55.3606,55.7298,55.3606,55.7224,51700.0
2005-04-13 09:35:00,75.45,75.48,75.22,75.36,74700.0,55.7076,55.7298,55.5378,55.6412,74700.0
2005-04-13 09:40:00,75.35,75.36,75.15,75.25,18200.0,55.6338,55.6412,55.4861,55.5599,18200.0
2005-04-13 09:45:00,75.26,75.36,75.2,75.2,56300.0,55.5673,55.6412,55.523,55.523,56300.0
2005-04-13 09:50:00,75.25,75.3,75.0,75.17,41400.0,55.5599,55.5969,55.3754,55.5009,41400.0
2005-04-13 09:55:00,75.21,75.33,75.01,75.04,29200.0,55.5304,55.619,55.3827,55.4049,29200.0
2005-04-13 10:00:00,75.03,75.08,74.76,74.8,48200.0,55.3975,55.4344,55.1982,55.2277,48200.0
2005-04-13 10:05:00,74.79,74.96,74.79,74.9,33300.0,55.2203,55.3458,55.2203,55.3015,33300.0
2005-04-13 10:10:00,74.9,75.03,74.9,74.97,10400.0,55.3015,55.3975,55.3015,55.3532,10400.0
2005-04-13 10:15:00,74.94,74.94,74.79,74.93,15400.0,55.3311,55.3311,55.2203,55.3237,15400.0
2005-04-13 10:20:00,74.93,74.97,74.81,74.96,12200.0,55.3237,55.3532,55.2351,55.3458,12200.0
2005-04-13 10:25:00,74.96,75.0,74.93,74.99,42700.0,55.3458,55.3754,55.3237,55.368,42700.0
2005-04-13 10:30:00,74.99,75.15,74.99,75.15,63000.0,55.368,55.4861,55.368,55.4861,63000.0
2005-04-13 10:35:00,75.16,75.16,75.05,75.13,11700.0,55.4935,55.4935,55.4123,55.4713,11700.0
2005-04-13 10:40:00,75.13,75.29,75.09,75.14,11900.0,55.4713,55.5895,55.4418,55.4787,11900.0
2005-04-13 10:45:00,75.14,75.2,75.1,75.14,26400.0,55.4787,55.523,55.4492,55.4787,26400.0
2005-04-13 10:50:00,75.12,75.13,75.0,75.01,25300.0,55.464,55.4713,55.3754,55.3827,25300.0
2005-04-13 10:55:00,75.01,75.09,75.0,75.08,10300.0,55.3827,55.4418,55.3754,55.4344,10300.0
2005-04-13 11:00:00,75.05,75.1,74.96,74.96,9200.0,55.4123,55.4492,55.3458,55.3458,9200.0
2005-04-13 11:05:00,74.97,75.01,74.86,74.87,26600.0,55.3532,55.3827,55.272,55.2794,26600.0
2005-04-13 11:10:00,74.87,75.01,74.84,75.0,19600.0,55.2794,55.3827,55.2572,55.3754,19600.0
2005-04-13 11:15:00,74.99,75.0,74.89,74.9,18200.0,55.368,55.3754,55.2941,55.3015,18200.0
2005-04-13 11:20:00,74.85,74.85,74.69,74.75,30500.0,55.2646,55.2646,55.1465,55.1908,30500.0
2005-04-13 11:25:00,74.75,74.87,74.75,74.86,50900.0,55.1908,55.2794,55.1908,55.272,50900.0
2005-04-13 11:30:00,74.86,74.94,74.86,74.9,9700.0,55.272,55.3311,55.272,55.3015,9700.0
2005-04-13 11:35:00,74.92,74.95,74.89,74.9,18200.0,55.3163,55.3384,55.2941,55.3015,18200.0
2005-04-13 11:40:00,74.9,74.97,74.88,74.93,22000.0,55.3015,55.3532,55.2868,55.3237,22000.0
2005-04-13 11:45:00,74.93,75.04,74.91,74.99,51800.0,55.3237,55.4049,55.3089,55.368,51800.0
2005-04-13 11:50:00,75.0,75.03,74.97,75.0,19500.0,55.3754,55.3975,55.3532,55.3754,19500.0
2005-04-13 11:55:00,74.97,75.0,74.86,75.0,20900.0,55.3532,55.3754,55.272,55.3754,20900.0
2005-04-13 12:00:00,75.0,75.0,74.85,74.85,10300.0,55.3754,55.3754,55.2646,55.2646,10300.0
2005-04-13 12:05:00,74.88,74.89,74.81,74.81,9800.0,55.2868,55.2941,55.2351,55.2351,9800.0
2005-04-13 12:10:00,74.81,74.89,74.81,74.85,18500.0,55.2351,55.2941,55.2351,55.2646,18500.0
2005-04-13 12:15:00,74.85,74.89,74.81,74.81,6500.0,55.2646,55.2941,55.2351,55.2351,6500.0
2005-04-13 12:20:00,74.81,74.95,74.81,74.9,24900.0,55.2351,55.3384,55.2351,55.3015,24900.0
2005-04-13 12:25:00,74.9,74.91,74.86,74.88,4900.0,55.3015,55.3089,55.272,55.2868,4900.0
2005-04-13 12:30:00,74.88,74.88,74.76,74.79,14000.0,55.2868,55.2868,55.1982,55.2203,14000.0
2005-04-13 12:35:00,74.79,74.85,74.76,74.84,18600.0,55.2203,55.2646,55.1982,55.2572,18600.0
2005-04-13 12:40:00,74.84,74.95,74.84,74.93,9100.0,55.2572,55.3384,55.2572,55.3237,9100.0
2005-04-13 12:45:00,74.96,74.98,74.94,74.96,4600.0,55.3458,55.3606,55.3311,55.3458,4600.0
2005-04-13 12:50:00,74.95,75.07,74.95,75.02,16200.0,55.3384,55.427,55.3384,55.3901,16200.0
2005-04-13 12:55:00,75.03,75.26,75.0,75.25,33600.0,55.3975,55.5673,55.3754,55.5599,33600.0
2005-04-13 13:00:00,75.24,75.39,75.24,75.36,36100.0,55.5526,55.6633,55.5526,55.6412,36100.0
2005-04-13 13:05:00,75.35,75.35,75.25,75.26,17800.0,55.6338,55.6338,55.5599,55.5673,17800.0
2005-04-13 13:10:00,75.26,75.27,75.03,75.14,24200.0,55.5673,55.5747,55.3975,55.4787,24200.0
2005-04-13 13:15:00,75.14,75.14,75.02,75.05,12500.0,55.4787,55.4787,55.3901,55.4123,12500.0
2005-04-13 13:20:00,75.02,75.05,74.99,75.01,28500.0,55.3901,55.4123,55.368,55.3827,28500.0
2005-04-13 13:25:00,74.97,75.09,74.96,75.03,16600.0,55.3532,55.4418,55.3458,55.3975,16600.0
2005-04-13 13:30:00,75.0,75.0,74.91,74.95,14300.0,55.3754,55.3754,55.3089,55.3384,14300.0
2005-04-13 13:35:00,74.92,75.0,74.81,75.0,39000.0,55.3163,55.3754,55.2351,55.3754,39000.0
2005-04-13 13:40:00,75.0,75.03,74.87,74.87,15000.0,55.3754,55.3975,55.2794,55.2794,15000.0
2005-04-13 13:45:00,74.85,74.9,74.68,74.7,35700.0,55.2646,55.3015,55.1391,55.1539,35700.0
2005-04-13 13:50:00,74.69,74.69,74.56,74.69,18800.0,55.1465,55.1465,55.0505,55.1465,18800.0
2005-04-13 13:55:00,74.64,74.66,74.61,74.66,7600.0,55.1096,55.1243,55.0874,55.1243,7600.0
2005-04-13 14:00:00,74.68,74.7,74.61,74.63,13100.0,55.1391,55.1539,55.0874,55.1022,13100.0
2005-04-13 14:05:00,74.62,74.67,74.59,74.64,25100.0,55.0948,55.1317,55.0726,55.1096,25100.0
2005-04-13 14:10:00,74.62,74.63,74.47,74.5,70100.0,55.0948,55.1022,54.984,55.0062,70100.0
2005-04-13 14:15:00,74.5,74.55,74.47,74.55,20500.0,55.0062,55.0431,54.984,55.0431,20500.0
2005-04-13 14:20:00,74.55,74.55,74.5,74.5,22800.0,55.0431,55.0431,55.0062,55.0062,22800.0
2005-04-13 14:25:00,74.53,74.54,74.45,74.48,19100.0,55.0283,55.0357,54.9693,54.9914,19100.0
2005-04-13 14:30:00,74.5,74.5,74.41,74.5,39800.0,55.0062,55.0062,54.9397,55.0062,39800.0
2005-04-13 14:35:00,74.5,74.62,74.5,74.53,48100.0,55.0062,55.0948,55.0062,55.0283,48100.0
2005-04-13 14:40:00,74.52,74.6,74.5,74.6,36500.0,55.021,55.08,55.0062,55.08,36500.0
2005-04-13 14:45:00,74.62,74.62,74.53,74.6,9500.0,55.0948,55.0948,55.0283,55.08,9500.0
2005-04-13 14:50:00,74.61,74.69,74.55,74.55,18300.0,55.0874,55.1465,55.0431,55.0431,18300.0
2005-04-13 14:55:00,74.55,74.62,74.48,74.57,9300.0,55.0431,55.0948,54.9914,55.0579,9300.0
2005-04-13 15:00:00,74.57,74.58,74.48,74.48,15100.0,55.0579,55.0653,54.9914,54.9914,15100.0
2005-04-13 15:05:00,74.49,74.53,74.45,74.5,23100.0,54.9988,55.0283,54.9693,55.0062,23100.0
2005-04-13 15:10:00,74.5,74.57,74.46,74.55,21700.0,55.0062,55.0579,54.9767,55.0431,21700.0
2005-04-13 15:15:00,74.53,74.54,74.46,74.52,20800.0,55.0283,55.0357,54.9767,55.021,20800.0
2005-04-13 15:20:00,74.52,74.54,74.45,74.47,31600.0,55.021,55.0357,54.9693,54.984,31600.0
2005-04-13 15:25:00,74.47,74.52,74.41,74.45,35100.0,54.984,55.021,54.9397,54.9693,35100.0
2005-04-13 15:30:00,74.45,74.45,74.21,74.32,25400.0,54.9693,54.9693,54.7921,54.8733,25400.0
2005-04-13 15:35:00,74.32,74.38,74.2,74.22,33000.0,54.8733,54.9176,54.7847,54.7995,33000.0
2005-04-13 15:40:00,74.22,74.4,74.22,74.4,40600.0,54.7995,54.9324,54.7995,54.9324,40600.0
2005-04-13 15:45:00,74.41,74.63,74.36,74.61,36400.0,54.9397,55.1022,54.9028,55.0874,36400.0
2005-04-13 15:50:00,74.6,74.63,74.43,74.6,43500.0,55.08,55.1022,54.9545,55.08,43500.0
2005-04-13 15:55:00,74.6,74.6,74.53,74.59,24200.0,55.08,55.08,55.0283,55.0726,24200.0
2005-04-14 09:30:00,74.28,74.5,74.28,74.43,34600.0,54.8438,55.0062,54.8438,54.9545,34600.0
2005-04-14 09:35:00,74.42,74.44,74.13,74.44,23400.0,54.9471,54.9619,54.733,54.9619,23400.0
2005-04-14 09:40:00,74.41,74.42,74.13,74.13,25400.0,54.9397,54.9471,54.733,54.733,25400.0
2005-04-14 09:45:00,74.13,74.17,74.04,74.1,53400.0,54.733,54.7625,54.6666,54.7109,53400.0
2005-04-14 09:50:00,74.1,74.18,74.1,74.14,49300.0,54.7109,54.7699,54.7109,54.7404,49300.0
2005-04-14 09:55:00,74.14,74.27,74.14,74.21,36300.0,54.7404,54.8364,54.7404,54.7921,36300.0
2005-04-14 10:00:00,74.21,74.26,74.17,74.22,27000.0,54.7921,54.829,54.7625,54.7995,27000.0
2005-04-14 10:05:00,74.21,74.21,74.11,74.15,35500.0,54.7921,54.7921,54.7182,54.7478,35500.0
2005-04-14 10:10:00,74.15,74.15,74.11,74.12,19500.0,54.7478,54.7478,54.7182,54.7256,19500.0
2005-04-14 10:15:00,74.12,74.27,74.12,74.26,22600.0,54.7256,54.8364,54.7256,54.829,22600.0
2005-04-14 10:20:00,74.24,74.29,74.2,74.21,15200.0,54.8142,54.8511,54.7847,54.7921,15200.0
2005-04-14 10:25:00,74.25,74.28,74.22,74.28,15300.0,54.8216,54.8438,54.7995,54.8438,15300.0
2005-04-14 10:30:00,74.25,74.25,74.11,74.2,53000.0,54.8216,54.8216,54.7182,54.7847,53000.0
2005-04-14 10:35:00,74.2,74.25,74.2,74.24,12400.0,54.7847,54.8216,54.7847,54.8142,12400.0
2005-04-14 10:40:00,74.23,74.4,74.21,74.35,31000.0,54.8068,54.9324,54.7921,54.8954,31000.0
2005-04-14 10:45:00,74.36,74.5,74.36,74.45,16700.0,54.9028,55.0062,54.9028,54.9693,16700.0
2005-04-14 10:50:00,74.45,74.5,74.42,74.43,21700.0,54.9693,55.0062,54.9471,54.9545,21700.0
2005-04-14 10:55:00,74.42,74.57,74.42,74.55,23400.0,54.9471,55.0579,54.9471,55.0431,23400.0
2005-04-14 11:00:00,74.53,74.53,74.47,74.47,21200.0,55.0283,55.0283,54.984,54.984,21200.0
2005-04-14 11:05:00,74.45,74.57,74.45,74.54,18100.0,54.9693,55.0579,54.9693,55.0357,18100.0
2005-04-14 11:10:00,74.53,74.54,74.46,74.5,15100.0,55.0283,55.0357,54.9767,55.0062,15100.0
2005-04-14 11:15:00,74.51,74.58,74.5,74.58,24900.0,55.0136,55.0653,55.0062,55.0653,24900.0
2005-04-14 11:20:00,74.58,74.61,74.53,74.55,21000.0,55.0653,55.0874,55.0283,55.0431,21000.0
2005-04-14 11:25:00,74.56,74.64,74.55,74.64,26700.0,55.0505,55.1096,55.0431,55.1096,26700.0
2005-04-14 11:30:00,74.64,74.69,74.6,74.69,33600.0,55.1096,55.1465,55.08,55.1465,33600.0
2005-04-14 11:35:00,74.69,74.78,74.65,74.66,24700.0,55.1465,55.2129,55.1169,55.1243,24700.0
2005-04-14 11:40:00,74.66,74.66,74.56,74.63,39500.0,55.1243,55.1243,55.0505,55.1022,39500.0
2005-04-14 11:45:00,74.64,74.75,74.64,74.65,16400.0,55.1096,55.1908,55.1096,55.1169,16400.0
2005-04-14 11:50:00,74.64,74.65,74.47,74.48,19700.0,55.1096,55.1169,54.984,54.9914,19700.0
2005-04-14 11:55:00,74.48,74.48,74.43,74.43,14500.0,54.9914,54.9914,54.9545,54.9545,14500.0
2005-04-14 12:00:00,74.43,74.49,74.39,74.49,60500.0,54.9545,54.9988,54.925,54.9988,60500.0
2005-04-14 12:05:00,74.52,74.61,74.51,74.6,16800.0,55.021,55.0874,55.0136,55.08,16800.0
2005-04-14 12:10:00,74.62,74.65,74.6,74.64,11600.0,55.0948,55.1169,55.08,55.1096,11600.0
2005-04-14 12:15:00,74.66,74.75,74.64,74.69,29000.0,55.1243,55.1908,55.1096,55.1465,29000.0
2005-04-14 12:20:00,74.69,74.69,74.56,74.6,13400.0,55.1465,55.1465,55.0505,55.08,13400.0
2005-04-14 12:25:00,74.59,74.64,74.58,74.58,12700.0,55.0726,55.1096,55.0653,55.0653,12700.0
2005-04-14 12:30:00,74.57,74.62,74.54,74.62,19500.0,55.0579,55.0948,55.0357,55.0948,19500.0
2005-04-14 12:35:00,74.62,74.7,74.6,74.68,18800.0,55.0948,55.1539,55.08,55.1391,18800.0
2005-04-14 12:40:00,74.68,74.68,74.6,74.62,14800.0,55.1391,55.1391,55.08,55.0948,14800.0
2005-04-14 12:45:00,74.62,74.62,74.46,74.47,14900.0,55.0948,55.0948,54.9767,54.984,14900.0
2005-04-14 12:50:00,74.48,74.48,74.35,74.4,19300.0,54.9914,54.9914,54.8954,54.9324,19300.0
2005-04-14 12:55:00,74.41,74.58,74.4,74.51,26300.0,54.9397,55.0653,54.9324,55.0136,26300.0
2005-04-14 13:00:00,74.53,74.54,74.48,74.5,21100.0,55.0283,55.0357,54.9914,55.0062,21100.0
2005-04-14 13:05:00,74.5,74.54,74.47,74.47,16600.0,55.0062,55.0357,54.984,54.984,16600.0
2005-04-14 13:10:00,74.48,74.48,74.26,74.29,22400.0,54.9914,54.9914,54.829,54.8511,22400.0
2005-04-14 13:15:00,74.27,74.33,74.12,74.2,35800.0,54.8364,54.8807,54.7256,54.7847,35800.0
2005-04-14 13:20:00,74.2,74.3,74.2,74.29,15800.0,54.7847,54.8585,54.7847,54.8511,15800.0
2005-04-14 13:25:00,74.3,74.33,74.16,74.18,16800.0,54.8585,54.8807,54.7552,54.7699,16800.0
2005-04-14 13:30:00,74.17,74.21,74.1,74.1,32000.0,54.7625,54.7921,54.7109,54.7109,32000.0
2005-04-14 13:35:00,74.1,74.25,74.06,74.25,33600.0,54.7109,54.8216,54.6813,54.8216,33600.0
2005-04-14 13:40:00,74.23,74.35,74.22,74.33,18900.0,54.8068,54.8954,54.7995,54.8807,18900.0
2005-04-14 13:45:00,74.32,74.35,74.31,74.32,18800.0,54.8733,54.8954,54.8659,54.8733,18800.0
2005-04-14 13:50:00,74.33,74.43,74.29,74.34,33600.0,54.8807,54.9545,54.8511,54.8881,33600.0
2005-04-14 13:55:00,74.35,74.4,74.23,74.34,40500.0,54.8954,54.9324,54.8068,54.8881,40500.0
2005-04-14 14:00:00,74.32,74.37,74.28,74.31,20000.0,54.8733,54.9102,54.8438,54.8659,20000.0
2005-04-14 14:05:00,74.29,74.51,74.29,74.49,25600.0,54.8511,55.0136,54.8511,54.9988,25600.0
2005-04-14 14:10:00,74.5,74.55,74.46,74.5,35200.0,55.0062,55.0431,54.9767,55.0062,35200.0
2005-04-14 14:15:00,74.5,74.71,74.5,74.67,28200.0,55.0062,55.1612,55.0062,55.1317,28200.0
2005-04-14 14:20:00,74.67,74.7,74.52,74.63,21100.0,55.1317,55.1539,55.021,55.1022,21100.0
2005-04-14 14:25:00,74.61,74.78,74.47,74.7,36600.0,55.0874,55.2129,54.984,55.1539,36600.0
2005-04-14 14:30:00,74.7,74.72,74.43,74.45,39500.0,55.1539,55.1686,54.9545,54.9693,39500.0
2005-04-14 14:35:00,74.45,74.51,74.44,74.51,20800.0,54.9693,55.0136,54.9619,55.0136,20800.0
2005-04-14 14:40:00,74.51,74.59,74.39,74.39,24800.0,55.0136,55.0726,54.925,54.925,24800.0
2005-04-14 14:45:00,74.39,74.64,74.39,74.58,24000.0,54.925,55.1096,54.925,55.0653,24000.0
2005-04-14 14:50:00,74.57,74.58,74.51,74.57,27200.0,55.0579,55.0653,55.0136,55.0579,27200.0
2005-04-14 14:55:00,74.57,74.67,74.5,74.6,35800.0,55.0579,55.1317,55.0062,55.08,35800.0
2005-04-14 15:00:00,74.61,74.61,74.41,74.45,40200.0,55.0874,55.0874,54.9397,54.9693,40200.0
2005-04-14 15:05:00,74.46,74.47,74.36,74.36,30000.0,54.9767,54.984,54.9028,54.9028,30000.0
2005-04-14 15:10:00,74.35,74.5,74.33,74.48,34000.0,54.8954,55.0062,54.8807,54.9914,34000.0
2005-04-14 15:15:00,74.47,74.51,74.41,74.41,35500.0,54.984,55.0136,54.9397,54.9397,35500.0
2005-04-14 15:20:00,74.42,74.45,74.37,74.38,27600.0,54.9471,54.9693,54.9102,54.9176,27600.0
2005-04-14 15:25:00,74.38,74.44,74.25,74.27,32400.0,54.9176,54.9619,54.8216,54.8364,32400.0
2005-04-14 15:30:00,74.28,74.34,74.26,74.32,37500.0,54.8438,54.8881,54.829,54.8733,37500.0
2005-04-14 15:35:00,74.32,74.38,74.31,74.38,34700.0,54.8733,54.9176,54.8659,54.9176,34700.0
2005-04-14 15:40:00,74.37,74.37,74.13,74.14,48400.0,54.9102,54.9102,54.733,54.7404,48400.0
2005-04-14 15:45:00,74.13,74.26,74.12,74.23,37800.0,54.733,54.829,54.7256,54.8068,37800.0
2005-04-14 15:50:00,74.23,74.23,74.17,74.19,41900.0,54.8068,54.8068,54.7625,54.7773,41900.0
2005-04-14 15:55:00,74.19,74.25,74.17,74.2,47300.0,54.7773,54.8216,54.7625,54.7847,47300.0
2005-04-15 09:30:00,74.03,74.03,73.43,73.9,44100.0,54.6592,54.6592,54.2162,54.5632,44100.0
2005-04-15 09:35:00,73.8,73.93,73.4,73.4,27500.0,54.4894,54.5853,54.194,54.194,27500.0
2005-04-15 09:40:00,73.4,73.85,73.4,73.81,23800.0,54.194,54.5263,54.194,54.4967,23800.0
2005-04-15 09:45:00,73.81,74.0,73.7,73.95,33500.0,54.4967,54.637,54.4155,54.6001,33500.0
2005-04-15 09:50:00,73.9,74.43,73.9,74.26,43100.0,54.5632,54.9545,54.5632,54.829,43100.0
2005-04-15 09:55:00,74.2,74.26,74.0,74.06,21700.0,54.7847,54.829,54.637,54.6813,21700.0
2005-04-15 10:00:00,74.06,74.12,73.96,73.98,20100.0,54.6813,54.7256,54.6075,54.6223,20100.0
2005-04-15 10:05:00,73.97,74.06,73.94,74.03,33100.0,54.6149,54.6813,54.5927,54.6592,33100.0
2005-04-15 10:10:00,74.02,74.02,73.7,73.78,34800.0,54.6518,54.6518,54.4155,54.4746,34800.0
2005-04-15 10:15:00,73.79,73.86,73.55,73.75,49900.0,54.482,54.5337,54.3048,54.4524,49900.0
2005-04-15 10:20:00,73.69,73.85,73.61,73.85,11100.0,54.4081,54.5263,54.3491,54.5263,11100.0
2005-04-15 10:25:00,73.85,74.0,73.82,73.92,14300.0,54.5263,54.637,54.5041,54.578,14300.0
2005-04-15 10:30:00,73.93,74.14,73.92,74.05,32500.0,54.5853,54.7404,54.578,54.6739,32500.0
2005-04-15 10:35:00,74.08,74.14,73.83,73.84,24800.0,54.6961,54.7404,54.5115,54.5189,24800.0
2005-04-15 10:40:00,73.82,74.1,73.77,74.01,22400.0,54.5041,54.7109,54.4672,54.6444,22400.0
2005-04-15 10:45:00,74.02,74.04,73.85,73.96,9000.0,54.6518,54.6666,54.5263,54.6075,9000.0
2005-04-15 10:50:00,73.93,74.05,73.85,73.85,23800.0,54.5853,54.6739,54.5263,54.5263,23800.0
2005-04-15 10:55:00,73.8,74.0,73.8,73.96,26800.0,54.4894,54.637,54.4894,54.6075,26800.0
2005-04-15 11:00:00,74.0,74.08,73.8,73.81,30800.0,54.637,54.6961,54.4894,54.4967,30800.0
2005-04-15 11:05:00,73.81,73.81,73.52,73.58,42600.0,54.4967,54.4967,54.2826,54.3269,42600.0
2005-04-15 11:10:00,73.58,73.58,73.43,73.46,34800.0,54.3269,54.3269,54.2162,54.2383,34800.0
2005-04-15 11:15:00,73.55,73.55,73.42,73.42,9800.0,54.3048,54.3048,54.2088,54.2088,9800.0
2005-04-15 11:20:00,73.43,73.6,73.43,73.5,20400.0,54.2162,54.3417,54.2162,54.2679,20400.0
2005-04-15 11:25:00,73.51,73.51,73.37,73.37,19000.0,54.2752,54.2752,54.1719,54.1719,19000.0
2005-04-15 11:30:00,73.39,73.4,73.35,73.38,9600.0,54.1866,54.194,54.1571,54.1793,9600.0
2005-04-15 11:35:00,73.37,73.37,73.14,73.21,27100.0,54.1719,54.1719,54.002,54.0537,27100.0
2005-04-15 11:40:00,73.21,73.4,73.2,73.34,23500.0,54.0537,54.194,54.0463,54.1497,23500.0
2005-04-15 11:45:00,73.33,73.33,73.1,73.1,39700.0,54.1423,54.1423,53.9725,53.9725,39700.0
2005-04-15 11:50:00,73.1,73.1,73.04,73.04,23400.0,53.9725,53.9725,53.9282,53.9282,23400.0
2005-04-15 11:55:00,73.04,73.2,72.94,73.2,40300.0,53.9282,54.0463,53.8544,54.0463,40300.0
2005-04-15 12:00:00,73.2,73.23,72.97,73.19,29200.0,54.0463,54.0685,53.8765,54.039,29200.0
2005-04-15 12:05:00,73.19,73.3,73.19,73.29,16300.0,54.039,54.1202,54.039,54.1128,16300.0
2005-04-15 12:10:00,73.3,73.45,73.25,73.25,36000.0,54.1202,54.2309,54.0833,54.0833,36000.0
2005-04-15 12:15:00,73.26,73.27,73.1,73.1,18900.0,54.0907,54.098,53.9725,53.9725,18900.0
2005-04-15 12:20:00,73.09,73.18,73.03,73.14,20400.0,53.9651,54.0316,53.9208,54.002,20400.0
2005-04-15 12:25:00,73.17,73.33,73.11,73.24,10100.0,54.0242,54.1423,53.9799,54.0759,10100.0
2005-04-15 12:30:00,73.21,73.21,72.98,73.04,35600.0,54.0537,54.0537,53.8839,53.9282,35600.0
2005-04-15 12:35:00,72.99,73.09,72.95,72.99,77600.0,53.8913,53.9651,53.8618,53.8913,77600.0
2005-04-15 12:40:00,72.96,73.02,72.95,73.01,27800.0,53.8691,53.9134,53.8618,53.9061,27800.0
2005-04-15 12:45:00,73.01,73.06,73.01,73.02,8600.0,53.9061,53.943,53.9061,53.9134,8600.0
2005-04-15 12:50:00,73.02,73.02,72.68,72.78,47200.0,53.9134,53.9134,53.6624,53.7362,47200.0
2005-04-15 12:55:00,72.76,72.79,72.55,72.56,43600.0,53.7215,53.7436,53.5664,53.5738,43600.0
2005-04-15 13:00:00,72.58,72.73,72.58,72.69,72300.0,53.5886,53.6993,53.5886,53.6698,72300.0
2005-04-15 13:05:00,72.69,72.69,72.6,72.69,25100.0,53.6698,53.6698,53.6033,53.6698,25100.0
2005-04-15 13:10:00,72.69,72.89,72.69,72.79,37400.0,53.6698,53.8175,53.6698,53.7436,37400.0
2005-04-15 13:15:00,72.77,72.9,72.77,72.86,70300.0,53.7289,53.8248,53.7289,53.7953,70300.0
2005-04-15 13:20:00,72.86,72.88,72.82,72.88,12900.0,53.7953,53.8101,53.7658,53.8101,12900.0
2005-04-15 13:25:00,72.88,73.01,72.88,72.9,41700.0,53.8101,53.9061,53.8101,53.8248,41700.0
2005-04-15 13:30:00,72.86,72.9,72.84,72.88,21200.0,53.7953,53.8248,53.7805,53.8101,21200.0
2005-04-15 13:35:00,72.88,72.88,72.77,72.85,31700.0,53.8101,53.8101,53.7289,53.7879,31700.0
2005-04-15 13:40:00,72.9,73.02,72.89,72.99,23600.0,53.8248,53.9134,53.8175,53.8913,23600.0
2005-04-15 13:45:00,72.96,72.96,72.77,72.77,16000.0,53.8691,53.8691,53.7289,53.7289,16000.0
2005-04-15 13:50:00,72.77,72.82,72.76,72.82,15200.0,53.7289,53.7658,53.7215,53.7658,15200.0
2005-04-15 13:55:00,72.84,72.91,72.8,72.91,30600.0,53.7805,53.8322,53.751,53.8322,30600.0
2005-04-15 14:00:00,72.91,72.91,72.8,72.8,21300.0,53.8322,53.8322,53.751,53.751,21300.0
2005-04-15 14:05:00,72.81,72.96,72.8,72.96,53100.0,53.7584,53.8691,53.751,53.8691,53100.0
2005-04-15 14:10:00,72.95,72.96,72.87,72.94,22700.0,53.8618,53.8691,53.8027,53.8544,22700.0
2005-04-15 14:15:00,72.94,73.12,72.91,73.1,16400.0,53.8544,53.9873,53.8322,53.9725,16400.0
2005-04-15 14:20:00,73.1,73.13,72.97,72.99,18100.0,53.9725,53.9947,53.8765,53.8913,18100.0
2005-04-15 14:25:00,72.99,73.02,72.87,72.87,11900.0,53.8913,53.9134,53.8027,53.8027,11900.0
2005-04-15 14:30:00,72.87,72.9,72.84,72.9,23000.0,53.8027,53.8248,53.7805,53.8248,23000.0
2005-04-15 14:35:00,72.87,72.9,72.76,72.78,28700.0,53.8027,53.8248,53.7215,53.7362,28700.0
2005-04-15 14:40:00,72.77,72.8,72.7,72.72,24200.0,53.7289,53.751,53.6772,53.6919,24200.0
2005-04-15 14:45:00,72.72,72.94,72.71,72.93,31700.0,53.6919,53.8544,53.6846,53.847,31700.0
2005-04-15 14:50:00,72.92,72.92,72.8,72.81,19700.0,53.8396,53.8396,53.751,53.7584,19700.0
2005-04-15 14:55:00,72.8,73.0,72.77,72.96,40200.0,53.751,53.8987,53.7289,53.8691,40200.0
2005-04-15 15:00:00,72.98,73.02,72.89,72.94,20900.0,53.8839,53.9134,53.8175,53.8544,20900.0
2005-04-15 15:05:00,72.91,72.91,72.82,72.87,27200.0,53.8322,53.8322,53.7658,53.8027,27200.0
2005-04-15 15:10:00,72.86,73.0,72.86,72.88,31600.0,53.7953,53.8987,53.7953,53.8101,31600.0
2005-04-15 15:15:00,72.89,72.89,72.75,72.88,25900.0,53.8175,53.8175,53.7141,53.8101,25900.0
2005-04-15 15:20:00,72.87,72.87,72.71,72.74,35100.0,53.8027,53.8027,53.6846,53.7067,35100.0
2005-04-15 15:25:00,72.73,72.73,72.71,72.72,25900.0,53.6993,53.6993,53.6846,53.6919,25900.0
2005-04-15 15:30:00,72.73,72.98,72.73,72.9,70000.0,53.6993,53.8839,53.6993,53.8248,70000.0
2005-04-15 15:35:00,72.9,72.95,72.77,72.77,50500.0,53.8248,53.8618,53.7289,53.7289,50500.0
2005-04-15 15:40:00,72.77,72.82,72.76,72.82,47600.0,53.7289,53.7658,53.7215,53.7658,47600.0
2005-04-15 15:45:00,72.81,73.0,72.75,72.97,91100.0,53.7584,53.8987,53.7141,53.8765,91100.0
2005-04-15 15:50:00,72.97,72.97,72.75,72.8,110700.0,53.8765,53.8765,53.7141,53.751,110700.0
2005-04-15 15:55:00,72.8,72.95,72.72,72.95,156600.0,53.751,53.8618,53.6919,53.8618,156600.0
2005-04-18 09:30:00,72.84,73.05,72.8,73.02,61500.0,53.7805,53.9356,53.751,53.9134,61500.0
2005-04-18 09:35:00,73.0,73.06,72.84,72.84,22200.0,53.8987,53.943,53.7805,53.7805,22200.0
2005-04-18 09:40:00,72.82,72.82,72.55,72.8,54600.0,53.7658,53.7658,53.5664,53.751,54600.0
2005-04-18 09:45:00,72.62,72.85,72.62,72.76,21700.0,53.6181,53.7879,53.6181,53.7215,21700.0
2005-04-18 09:50:00,72.75,73.2,72.74,73.17,60500.0,53.7141,54.0463,53.7067,54.0242,60500.0
2005-04-18 09:55:00,73.18,73.22,73.09,73.14,29700.0,54.0316,54.0611,53.9651,54.002,29700.0
2005-04-18 10:00:00,73.12,73.38,73.1,73.38,50200.0,53.9873,54.1793,53.9725,54.1793,50200.0
2005-04-18 10:05:00,73.34,73.42,73.19,73.42,58000.0,54.1497,54.2088,54.039,54.2088,58000.0
2005-04-18 10:10:00,73.48,73.6,73.48,73.54,31100.0,54.2531,54.3417,54.2531,54.2974,31100.0
2005-04-18 10:15:00,73.57,73.6,73.4,73.42,33500.0,54.3195,54.3417,54.194,54.2088,33500.0
2005-04-18 10:20:00,73.45,73.56,73.45,73.45,33600.0,54.2309,54.3122,54.2309,54.2309,33600.0
2005-04-18 10:25:00,73.45,73.52,73.4,73.51,32100.0,54.2309,54.2826,54.194,54.2752,32100.0
2005-04-18 10:30:00,73.53,73.55,73.45,73.46,34900.0,54.29,54.3048,54.2309,54.2383,34900.0
2005-04-18 10:35:00,73.46,73.5,73.36,73.42,17300.0,54.2383,54.2679,54.1645,54.2088,17300.0
2005-04-18 10:40:00,73.4,73.44,73.25,73.36,37700.0,54.194,54.2236,54.0833,54.1645,37700.0
2005-04-18 10:45:00,73.36,73.36,73.28,73.33,37600.0,54.1645,54.1645,54.1054,54.1423,37600.0
2005-04-18 10:50:00,73.31,73.34,73.27,73.33,14600.0,54.1276,54.1497,54.098,54.1423,14600.0
2005-04-18 10:55:00,73.3,73.48,73.3,73.39,25300.0,54.1202,54.2531,54.1202,54.1866,25300.0
2005-04-18 11:00:00,73.39,73.47,73.33,73.46,28100.0,54.1866,54.2457,54.1423,54.2383,28100.0
2005-04-18 11:05:00,73.46,73.46,73.29,73.34,6900.0,54.2383,54.2383,54.1128,54.1497,6900.0
2005-04-18 11:10:00,73.37,73.42,73.26,73.26,9700.0,54.1719,54.2088,54.0907,54.0907,9700.0
2005-04-18 11:15:00,73.26,73.5,73.26,73.27,21900.0,54.0907,54.2679,54.0907,54.098,21900.0
2005-04-18 11:20:00,73.26,73.35,73.23,73.23,30200.0,54.0907,54.1571,54.0685,54.0685,30200.0
2005-04-18 11:25:00,73.24,73.24,73.13,73.16,18700.0,54.0759,54.0759,53.9947,54.0168,18700.0
2005-04-18 11:30:00,73.16,73.19,73.06,73.13,14200.0,54.0168,54.039,53.943,53.9947,14200.0
2005-04-18 11:35:00,73.09,73.5,72.9,73.25,120600.0,53.9651,54.2679,53.8248,54.0833,120600.0
2005-04-18 11:40:00,73.01,73.25,72.91,72.91,68300.0,53.9061,54.0833,53.8322,53.8322,68300.0
2005-04-18 11:45:00,72.93,72.98,72.91,72.96,10000.0,53.847,53.8839,53.8322,53.8691,10000.0
2005-04-18 11:50:00,72.96,72.97,72.91,72.95,6900.0,53.8691,53.8765,53.8322,53.8618,6900.0
2005-04-18 11:55:00,72.96,72.96,72.95,72.96,5800.0,53.8691,53.8691,53.8618,53.8691,5800.0
2005-04-18 12:00:00,72.95,72.95,72.86,72.86,12300.0,53.8618,53.8618,53.7953,53.7953,12300.0
2005-04-18 12:05:00,72.86,72.88,72.82,72.88,11300.0,53.7953,53.8101,53.7658,53.8101,11300.0
2005-04-18 12:10:00,72.9,72.92,72.88,72.92,6300.0,53.8248,53.8396,53.8101,53.8396,6300.0
2005-04-18 12:15:00,72.93,72.97,72.9,72.9,9600.0,53.847,53.8765,53.8248,53.8248,9600.0
2005-04-18 12:20:00,72.88,72.88,72.76,72.8,13800.0,53.8101,53.8101,53.7215,53.751,13800.0
2005-04-18 12:25:00,72.8,72.9,72.8,72.81,11500.0,53.751,53.8248,53.751,53.7584,11500.0
2005-04-18 12:30:00,72.79,72.81,72.72,72.72,16700.0,53.7436,53.7584,53.6919,53.6919,16700.0
2005-04-18 12:35:00,72.73,72.91,72.69,72.91,28100.0,53.6993,53.8322,53.6698,53.8322,28100.0
2005-04-18 12:40:00,72.87,72.95,72.8,72.87,23700.0,53.8027,53.8618,53.751,53.8027,23700.0
2005-04-18 12:45:00,72.87,72.96,72.86,72.91,18100.0,53.8027,53.8691,53.7953,53.8322,18100.0
2005-04-18 12:50:00,72.9,73.02,72.89,73.02,15600.0,53.8248,53.9134,53.8175,53.9134,15600.0
2005-04-18 12:55:00,73.11,73.27,73.1,73.19,35800.0,53.9799,54.098,53.9725,54.039,35800.0
2005-04-18 13:00:00,73.19,73.41,73.18,73.4,24200.0,54.039,54.2014,54.0316,54.194,24200.0
2005-04-18 13:05:00,73.42,73.5,73.37,73.37,19200.0,54.2088,54.2679,54.1719,54.1719,19200.0
2005-04-18 13:10:00,73.37,73.39,73.25,73.26,10600.0,54.1719,54.1866,54.0833,54.0907,10600.0
2005-04-18 13:15:00,73.26,73.3,73.21,73.21,11600.0,54.0907,54.1202,54.0537,54.0537,11600.0
2005-04-18 13:20:00,73.16,73.25,73.1,73.21,7700.0,54.0168,54.0833,53.9725,54.0537,7700.0
2005-04-18 13:25:00,73.2,73.2,73.09,73.09,10400.0,54.0463,54.0463,53.9651,53.9651,10400.0
2005-04-18 13:30:00,73.1,73.16,73.1,73.16,2900.0,53.9725,54.0168,53.9725,54.0168,2900.0
2005-04-18 13:35:00,73.19,73.21,73.05,73.06,12300.0,54.039,54.0537,53.9356,53.943,12300.0
2005-04-18 13:40:00,73.03,73.11,72.97,73.07,17800.0,53.9208,53.9799,53.8765,53.9504,17800.0
2005-04-18 13:45:00,73.05,73.19,73.05,73.19,6100.0,53.9356,54.039,53.9356,54.039,6100.0
2005-04-18 13:50:00,73.19,73.28,73.18,73.23,19300.0,54.039,54.1054,54.0316,54.0685,19300.0
2005-04-18 13:55:00,73.2,73.34,73.2,73.27,12500.0,54.0463,54.1497,54.0463,54.098,12500.0
2005-04-18 14:00:00,73.27,73.3,73.23,73.29,7500.0,54.098,54.1202,54.0685,54.1128,7500.0
2005-04-18 14:05:00,73.33,73.4,73.24,73.24,21300.0,54.1423,54.194,54.0759,54.0759,21300.0
2005-04-18 14:10:00,73.22,73.24,73.05,73.05,13300.0,54.0611,54.0759,53.9356,53.9356,13300.0
2005-04-18 14:15:00,73.05,73.19,73.01,73.02,11300.0,53.9356,54.039,53.9061,53.9134,11300.0
2005-04-18 14:20:00,73.02,73.1,72.92,73.1,5200.0,53.9134,53.9725,53.8396,53.9725,5200.0
2005-04-18 14:25:00,73.1,73.1,72.99,73.04,6400.0,53.9725,53.9725,53.8913,53.9282,6400.0
2005-04-18 14:30:00,73.06,73.11,72.94,72.99,15100.0,53.943,53.9799,53.8544,53.8913,15100.0
2005-04-18 14:35:00,73.0,73.0,72.91,72.98,5800.0,53.8987,53.8987,53.8322,53.8839,5800.0
2005-04-18 14:40:00,73.01,73.05,72.84,72.88,11600.0,53.9061,53.9356,53.7805,53.8101,11600.0
2005-04-18 14:45:00,72.87,72.95,72.86,72.94,40100.0,53.8027,53.8618,53.7953,53.8544,40100.0
2005-04-18 14:50:00,72.92,73.0,72.86,72.94,15100.0,53.8396,53.8987,53.7953,53.8544,15100.0
2005-04-18 14:55:00,72.94,73.11,72.94,73.1,5700.0,53.8544,53.9799,53.8544,53.9725,5700.0
2005-04-18 15:00:00,73.13,73.2,73.11,73.19,19700.0,53.9947,54.0463,53.9799,54.039,19700.0
2005-04-18 15:05:00,73.18,73.18,73.02,73.03,12100.0,54.0316,54.0316,53.9134,53.9208,12100.0
2005-04-18 15:10:00,73.03,73.04,72.97,73.04,10900.0,53.9208,53.9282,53.8765,53.9282,10900.0
2005-04-18 15:15:00,73.04,73.21,73.04,73.11,22500.0,53.9282,54.0537,53.9282,53.9799,22500.0
2005-04-18 15:20:00,73.11,73.21,73.08,73.18,17600.0,53.9799,54.0537,53.9577,54.0316,17600.0
2005-04-18 15:25:00,73.18,73.3,73.17,73.28,15600.0,54.0316,54.1202,54.0242,54.1054,15600.0
2005-04-18 15:30:00,73.27,73.32,73.2,73.22,22100.0,54.098,54.135,54.0463,54.0611,22100.0
2005-04-18 15:35:00,73.17,73.2,73.15,73.19,7900.0,54.0242,54.0463,54.0094,54.039,7900.0
2005-04-18 15:40:00,73.19,73.21,73.07,73.07,16700.0,54.039,54.0537,53.9504,53.9504,16700.0
2005-04-18 15:45:00,73.09,73.16,73.02,73.02,27700.0,53.9651,54.0168,53.9134,53.9134,27700.0
2005-04-18 15:50:00,73.02,73.02,72.98,73.02,25600.0,53.9134,53.9134,53.8839,53.9134,25600.0
2005-04-18 15:55:00,73.01,73.03,72.86,72.86,66000.0,53.9061,53.9208,53.7953,53.7953,66000.0
2005-04-19 09:30:00,72.78,73.03,72.75,72.91,39500.0,53.7362,53.9208,53.7141,53.8322,39500.0
2005-04-19 09:35:00,72.95,72.95,72.57,72.77,25500.0,53.8618,53.8618,53.5812,53.7289,25500.0
2005-04-19 09:40:00,72.77,72.87,72.72,72.83,17800.0,53.7289,53.8027,53.6919,53.7732,17800.0
2005-04-19 09:45:00,72.83,72.83,72.5,72.55,39000.0,53.7732,53.7732,53.5295,53.5664,39000.0
2005-04-19 09:50:00,72.55,72.55,72.37,72.39,23400.0,53.5664,53.5664,53.4335,53.4483,23400.0
2005-04-19 09:55:00,72.38,72.5,72.38,72.5,25700.0,53.4409,53.5295,53.4409,53.5295,25700.0
2005-04-19 10:00:00,72.49,72.82,72.49,72.82,27300.0,53.5221,53.7658,53.5221,53.7658,27300.0
2005-04-19 10:05:00,72.76,72.82,72.7,72.82,18000.0,53.7215,53.7658,53.6772,53.7658,18000.0
2005-04-19 10:10:00,72.82,72.84,72.66,72.68,15800.0,53.7658,53.7805,53.6476,53.6624,15800.0
2005-04-19 10:15:00,72.66,72.66,72.6,72.63,8300.0,53.6476,53.6476,53.6033,53.6255,8300.0
2005-04-19 10:20:00,72.62,72.8,72.62,72.72,21200.0,53.6181,53.751,53.6181,53.6919,21200.0
2005-04-19 10:25:00,72.71,72.79,72.71,72.75,7900.0,53.6846,53.7436,53.6846,53.7141,7900.0
2005-04-19 10:30:00,72.75,72.87,72.7,72.87,10700.0,53.7141,53.8027,53.6772,53.8027,10700.0
2005-04-19 10:35:00,72.88,72.9,72.8,72.83,12900.0,53.8101,53.8248,53.751,53.7732,12900.0
2005-04-19 10:40:00,72.83,72.84,72.7,72.71,22300.0,53.7732,53.7805,53.6772,53.6846,22300.0
2005-04-19 10:45:00,72.71,72.79,72.64,72.64,41900.0,53.6846,53.7436,53.6329,53.6329,41900.0
2005-04-19 10:50:00,72.69,72.69,72.62,72.62,9600.0,53.6698,53.6698,53.6181,53.6181,9600.0
2005-04-19 10:55:00,72.61,72.69,72.61,72.68,9500.0,53.6107,53.6698,53.6107,53.6624,9500.0
2005-04-19 11:00:00,72.68,72.78,72.62,72.7,28700.0,53.6624,53.7362,53.6181,53.6772,28700.0
2005-04-19 11:05:00,72.69,72.69,72.59,72.61,5600.0,53.6698,53.6698,53.596,53.6107,5600.0
2005-04-19 11:10:00,72.61,72.76,72.59,72.74,16500.0,53.6107,53.7215,53.596,53.7067,16500.0
2005-04-19 11:15:00,72.74,72.82,72.71,72.81,25000.0,53.7067,53.7658,53.6846,53.7584,25000.0
2005-04-19 11:20:00,72.78,72.9,72.77,72.9,12600.0,53.7362,53.8248,53.7289,53.8248,12600.0
2005-04-19 11:25:00,72.9,73.05,72.84,73.01,15100.0,53.8248,53.9356,53.7805,53.9061,15100.0
2005-04-19 11:30:00,73.01,73.12,73.0,73.11,17800.0,53.9061,53.9873,53.8987,53.9799,17800.0
2005-04-19 11:35:00,73.11,73.11,73.0,73.04,14800.0,53.9799,53.9799,53.8987,53.9282,14800.0
2005-04-19 11:40:00,73.04,73.04,72.95,72.98,9500.0,53.9282,53.9282,53.8618,53.8839,9500.0
2005-04-19 11:45:00,73.0,73.0,72.94,72.98,4900.0,53.8987,53.8987,53.8544,53.8839,4900.0
2005-04-19 11:50:00,72.97,72.98,72.91,72.92,5500.0,53.8765,53.8839,53.8322,53.8396,5500.0
2005-04-19 11:55:00,72.93,73.05,72.93,73.04,7300.0,53.847,53.9356,53.847,53.9282,7300.0
2005-04-19 12:00:00,73.03,73.09,73.03,73.09,14300.0,53.9208,53.9651,53.9208,53.9651,14300.0
2005-04-19 12:05:00,73.08,73.2,73.05,73.07,14500.0,53.9577,54.0463,53.9356,53.9504,14500.0
2005-04-19 12:10:00,73.07,73.14,73.06,73.08,10200.0,53.9504,54.002,53.943,53.9577,10200.0
2005-04-19 12:15:00,73.08,73.08,73.04,73.04,7200.0,53.9577,53.9577,53.9282,53.9282,7200.0
2005-04-19 12:20:00,73.04,73.11,73.02,73.03,10500.0,53.9282,53.9799,53.9134,53.9208,10500.0
2005-04-19 12:25:00,73.02,73.03,72.96,73.03,23200.0,53.9134,53.9208,53.8691,53.9208,23200.0
2005-04-19 12:30:00,73.03,73.11,73.03,73.08,28100.0,53.9208,53.9799,53.9208,53.9577,28100.0
2005-04-19 12:35:00,73.08,73.12,73.0,73.1,6600.0,53.9577,53.9873,53.8987,53.9725,6600.0
2005-04-19 12:40:00,73.11,73.24,73.11,73.2,7100.0,53.9799,54.0759,53.9799,54.0463,7100.0
2005-04-19 12:45:00,73.24,73.29,73.17,73.29,9400.0,54.0759,54.1128,54.0242,54.1128,9400.0
2005-04-19 12:50:00,73.27,73.27,73.09,73.1,11300.0,54.098,54.098,53.9651,53.9725,11300.0
2005-04-19 12:55:00,73.1,73.21,73.1,73.21,16000.0,53.9725,54.0537,53.9725,54.0537,16000.0
2005-04-19 13:00:00,73.21,73.28,73.17,73.28,13700.0,54.0537,54.1054,54.0242,54.1054,13700.0
2005-04-19 13:05:00,73.27,73.28,73.19,73.25,9800.0,54.098,54.1054,54.039,54.0833,9800.0
2005-04-19 13:10:00,73.26,73.26,73.24,73.25,15100.0,54.0907,54.0907,54.0759,54.0833,15100.0
2005-04-19 13:15:00,73.25,73.25,73.16,73.16,11000.0,54.0833,54.0833,54.0168,54.0168,11000.0
2005-04-19 13:20:00,73.14,73.18,73.11,73.11,13300.0,54.002,54.0316,53.9799,53.9799,13300.0
2005-04-19 13:25:00,73.1,73.29,73.06,73.29,24400.0,53.9725,54.1128,53.943,54.1128,24400.0
2005-04-19 13:30:00,73.28,73.4,73.27,73.4,11500.0,54.1054,54.194,54.098,54.194,11500.0
2005-04-19 13:35:00,73.38,73.57,73.37,73.53,26900.0,54.1793,54.3195,54.1719,54.29,26900.0
2005-04-19 13:40:00,73.53,73.62,73.52,73.56,36600.0,54.29,54.3565,54.2826,54.3122,36600.0
2005-04-19 13:45:00,73.54,73.55,73.47,73.55,16100.0,54.2974,54.3048,54.2457,54.3048,16100.0
2005-04-19 13:50:00,73.55,73.62,73.54,73.6,16100.0,54.3048,54.3565,54.2974,54.3417,16100.0
2005-04-19 13:55:00,73.6,73.65,73.56,73.64,7900.0,54.3417,54.3786,54.3122,54.3712,7900.0
2005-04-19 14:00:00,73.62,73.62,73.47,73.48,20100.0,54.3565,54.3565,54.2457,54.2531,20100.0
2005-04-19 14:05:00,73.5,73.63,73.5,73.59,11400.0,54.2679,54.3638,54.2679,54.3343,11400.0
2005-04-19 14:10:00,73.59,73.61,73.53,73.54,5500.0,54.3343,54.3491,54.29,54.2974,5500.0
2005-04-19 14:15:00,73.52,73.62,73.51,73.6,6700.0,54.2826,54.3565,54.2752,54.3417,6700.0
2005-04-19 14:20:00,73.61,73.74,73.57,73.67,34300.0,54.3491,54.4451,54.3195,54.3934,34300.0
2005-04-19 14:25:00,73.68,73.71,73.64,73.65,23800.0,54.4008,54.4229,54.3712,54.3786,23800.0
2005-04-19 14:30:00,73.62,73.67,73.62,73.65,16000.0,54.3565,54.3934,54.3565,54.3786,16000.0
2005-04-19 14:35:00,73.65,73.7,73.55,73.56,40600.0,54.3786,54.4155,54.3048,54.3122,40600.0
2005-04-19 14:40:00,73.51,73.52,73.46,73.46,14700.0,54.2752,54.2826,54.2383,54.2383,14700.0
2005-04-19 14:45:00,73.45,73.51,73.43,73.46,6600.0,54.2309,54.2752,54.2162,54.2383,6600.0
2005-04-19 14:50:00,73.46,73.56,73.44,73.56,12300.0,54.2383,54.3122,54.2236,54.3122,12300.0
2005-04-19 14:55:00,73.57,73.57,73.53,73.54,6200.0,54.3195,54.3195,54.29,54.2974,6200.0
2005-04-19 15:00:00,73.53,73.53,73.44,73.44,10500.0,54.29,54.29,54.2236,54.2236,10500.0
2005-04-19 15:05:00,73.44,73.44,73.3,73.3,12800.0,54.2236,54.2236,54.1202,54.1202,12800.0
2005-04-19 15:10:00,73.29,73.33,73.24,73.28,10700.0,54.1128,54.1423,54.0759,54.1054,10700.0
2005-04-19 15:15:00,73.25,73.36,73.16,73.24,27600.0,54.0833,54.1645,54.0168,54.0759,27600.0
2005-04-19 15:20:00,73.24,73.25,73.04,73.18,20900.0,54.0759,54.0833,53.9282,54.0316,20900.0
2005-04-19 15:25:00,73.17,73.33,73.17,73.33,26600.0,54.0242,54.1423,54.0242,54.1423,26600.0
2005-04-19 15:30:00,73.33,73.48,73.32,73.48,37000.0,54.1423,54.2531,54.135,54.2531,37000.0
2005-04-19 15:35:00,73.46,73.46,73.38,73.38,14500.0,54.2383,54.2383,54.1793,54.1793,14500.0
2005-04-19 15:40:00,73.39,73.41,73.31,73.34,21700.0,54.1866,54.2014,54.1276,54.1497,21700.0
2005-04-19 15:45:00,73.34,73.34,73.27,73.27,26900.0,54.1497,54.1497,54.098,54.098,26900.0
2005-04-19 15:50:00,73.27,73.38,73.27,73.38,44200.0,54.098,54.1793,54.098,54.1793,44200.0
2005-04-19 15:55:00,73.38,73.5,73.38,73.5,68100.0,54.1793,54.2679,54.1793,54.2679,68100.0
2005-04-20 09:30:00,73.4,73.94,73.4,73.82,43100.0,54.194,54.5927,54.194,54.5041,43100.0
2005-04-20 09:35:00,73.81,74.03,73.74,74.0,54100.0,54.4967,54.6592,54.4451,54.637,54100.0
2005-04-20 09:40:00,74.08,74.18,73.93,74.18,46400.0,54.6961,54.7699,54.5853,54.7699,46400.0
2005-04-20 09:45:00,74.17,74.17,73.9,74.04,44600.0,54.7625,54.7625,54.5632,54.6666,44600.0
2005-04-20 09:50:00,74.03,74.03,73.94,73.96,51600.0,54.6592,54.6592,54.5927,54.6075,51600.0
2005-04-20 09:55:00,73.97,73.98,73.89,73.9,44900.0,54.6149,54.6223,54.5558,54.5632,44900.0
2005-04-20 10:00:00,73.9,73.94,73.79,73.79,52800.0,54.5632,54.5927,54.482,54.482,52800.0
2005-04-20 10:05:00,73.8,73.93,73.8,73.93,24600.0,54.4894,54.5853,54.4894,54.5853,24600.0
2005-04-20 10:10:00,73.95,73.97,73.91,73.97,21800.0,54.6001,54.6149,54.5706,54.6149,21800.0
2005-04-20 10:15:00,73.97,74.12,73.93,74.12,30800.0,54.6149,54.7256,54.5853,54.7256,30800.0
2005-04-20 10:20:00,74.15,74.16,74.12,74.12,36900.0,54.7478,54.7552,54.7256,54.7256,36900.0
2005-04-20 10:25:00,74.12,74.17,74.11,74.13,19500.0,54.7256,54.7625,54.7182,54.733,19500.0
2005-04-20 10:30:00,74.13,74.16,74.01,74.07,23700.0,54.733,54.7552,54.6444,54.6887,23700.0
2005-04-20 10:35:00,74.07,74.1,74.01,74.03,17700.0,54.6887,54.7109,54.6444,54.6592,17700.0
2005-04-20 10:40:00,74.03,74.06,73.93,74.03,35800.0,54.6592,54.6813,54.5853,54.6592,35800.0
2005-04-20 10:45:00,74.0,74.1,73.99,74.02,14600.0,54.637,54.7109,54.6296,54.6518,14600.0
2005-04-20 10:50:00,74.03,74.07,74.0,74.06,35800.0,54.6592,54.6887,54.637,54.6813,35800.0
2005-04-20 10:55:00,74.07,74.15,74.07,74.1,11400.0,54.6887,54.7478,54.6887,54.7109,11400.0
2005-04-20 11:00:00,74.1,74.19,74.07,74.19,26100.0,54.7109,54.7773,54.6887,54.7773,26100.0
2005-04-20 11:05:00,74.19,74.28,74.17,74.18,33200.0,54.7773,54.8438,54.7625,54.7699,33200.0
2005-04-20 11:10:00,74.17,74.17,74.08,74.13,12600.0,54.7625,54.7625,54.6961,54.733,12600.0
2005-04-20 11:15:00,74.13,74.13,73.99,74.11,16800.0,54.733,54.733,54.6296,54.7182,16800.0
2005-04-20 11:20:00,74.09,74.09,73.4,74.05,5600.0,54.7035,54.7035,54.194,54.6739,5600.0
2005-04-20 11:25:00,74.07,74.11,74.0,74.01,14300.0,54.6887,54.7182,54.637,54.6444,14300.0
2005-04-20 11:30:00,73.99,74.09,73.97,73.99,12000.0,54.6296,54.7035,54.6149,54.6296,12000.0
2005-04-20 11:35:00,74.0,74.04,73.95,74.04,30100.0,54.637,54.6666,54.6001,54.6666,30100.0
2005-04-20 11:40:00,74.05,74.06,73.98,74.06,8500.0,54.6739,54.6813,54.6223,54.6813,8500.0
2005-04-20 11:45:00,74.05,74.05,73.93,73.97,5200.0,54.6739,54.6739,54.5853,54.6149,5200.0
2005-04-20 11:50:00,73.97,74.0,73.84,73.84,24200.0,54.6149,54.637,54.5189,54.5189,24200.0
2005-04-20 11:55:00,73.84,73.93,73.84,73.89,12100.0,54.5189,54.5853,54.5189,54.5558,12100.0
2005-04-20 12:00:00,73.9,73.9,73.72,73.81,29500.0,54.5632,54.5632,54.4303,54.4967,29500.0
2005-04-20 12:05:00,73.81,73.86,73.68,73.69,11800.0,54.4967,54.5337,54.4008,54.4081,11800.0
2005-04-20 12:10:00,73.72,73.73,73.69,73.73,2000.0,54.4303,54.4377,54.4081,54.4377,2000.0
2005-04-20 12:15:00,73.72,73.72,73.64,73.66,3600.0,54.4303,54.4303,54.3712,54.386,3600.0
2005-04-20 12:20:00,73.66,73.8,73.63,73.7,9500.0,54.386,54.4894,54.3638,54.4155,9500.0
2005-04-20 12:25:00,73.7,73.76,73.6,73.74,6800.0,54.4155,54.4598,54.3417,54.4451,6800.0
2005-04-20 12:30:00,73.74,73.74,73.62,73.62,2800.0,54.4451,54.4451,54.3565,54.3565,2800.0
2005-04-20 12:35:00,73.6,73.6,73.49,73.51,10700.0,54.3417,54.3417,54.2605,54.2752,10700.0
2005-04-20 12:40:00,73.51,73.61,73.51,73.54,5100.0,54.2752,54.3491,54.2752,54.2974,5100.0
2005-04-20 12:45:00,73.54,73.55,73.45,73.45,15100.0,54.2974,54.3048,54.2309,54.2309,15100.0
2005-04-20 12:50:00,73.46,73.46,73.34,73.38,29100.0,54.2383,54.2383,54.1497,54.1793,29100.0
2005-04-20 12:55:00,73.39,73.48,73.39,73.46,32700.0,54.1866,54.2531,54.1866,54.2383,32700.0
2005-04-20 13:00:00,73.49,73.53,73.45,73.45,34300.0,54.2605,54.29,54.2309,54.2309,34300.0
2005-04-20 13:05:00,73.46,73.49,73.31,73.32,13100.0,54.2383,54.2605,54.1276,54.135,13100.0
2005-04-20 13:10:00,73.33,73.38,73.23,73.38,28700.0,54.1423,54.1793,54.0685,54.1793,28700.0
2005-04-20 13:15:00,73.35,73.37,73.28,73.36,11700.0,54.1571,54.1719,54.1054,54.1645,11700.0
2005-04-20 13:20:00,73.37,73.56,73.35,73.51,29300.0,54.1719,54.3122,54.1571,54.2752,29300.0
2005-04-20 13:25:00,73.52,73.52,73.42,73.42,19900.0,54.2826,54.2826,54.2088,54.2088,19900.0
2005-04-20 13:30:00,73.42,73.5,73.35,73.38,25900.0,54.2088,54.2679,54.1571,54.1793,25900.0
2005-04-20 13:35:00,73.39,73.6,73.38,73.5,34700.0,54.1866,54.3417,54.1793,54.2679,34700.0
2005-04-20 13:40:00,73.47,73.58,73.44,73.58,11200.0,54.2457,54.3269,54.2236,54.3269,11200.0
2005-04-20 13:45:00,73.54,73.83,73.53,73.8,17000.0,54.2974,54.5115,54.29,54.4894,17000.0
2005-04-20 13:50:00,73.83,73.9,73.78,73.79,36200.0,54.5115,54.5632,54.4746,54.482,36200.0
2005-04-20 13:55:00,73.8,73.9,73.6,73.66,24300.0,54.4894,54.5632,54.3417,54.386,24300.0
2005-04-20 14:00:00,73.66,73.68,73.59,73.66,26000.0,54.386,54.4008,54.3343,54.386,26000.0
2005-04-20 14:05:00,73.66,73.66,73.44,73.47,41000.0,54.386,54.386,54.2236,54.2457,41000.0
2005-04-20 14:10:00,73.54,73.56,73.34,73.41,36300.0,54.2974,54.3122,54.1497,54.2014,36300.0
2005-04-20 14:15:00,73.44,73.46,73.2,73.32,45900.0,54.2236,54.2383,54.0463,54.135,45900.0
2005-04-20 14:20:00,73.22,73.31,73.09,73.23,28200.0,54.0611,54.1276,53.9651,54.0685,28200.0
2005-04-20 14:25:00,73.26,73.3,73.18,73.18,8000.0,54.0907,54.1202,54.0316,54.0316,8000.0
2005-04-20 14:30:00,73.15,73.16,73.01,73.11,34000.0,54.0094,54.0168,53.9061,53.9799,34000.0
2005-04-20 14:35:00,73.12,73.18,73.11,73.11,28300.0,53.9873,54.0316,53.9799,53.9799,28300.0
2005-04-20 14:40:00,73.11,73.27,73.1,73.23,27600.0,53.9799,54.098,53.9725,54.0685,27600.0
2005-04-20 14:45:00,73.25,73.3,73.15,73.27,31500.0,54.0833,54.1202,54.0094,54.098,31500.0
2005-04-20 14:50:00,73.3,73.3,73.21,73.28,13300.0,54.1202,54.1202,54.0537,54.1054,13300.0
2005-04-20 14:55:00,73.28,73.34,73.28,73.3,27600.0,54.1054,54.1497,54.1054,54.1202,27600.0
2005-04-20 15:00:00,73.28,73.32,73.28,73.31,33100.0,54.1054,54.135,54.1054,54.1276,33100.0
2005-04-20 15:05:00,73.28,73.28,73.06,73.14,23900.0,54.1054,54.1054,53.943,54.002,23900.0
2005-04-20 15:10:00,73.14,73.14,72.86,72.89,30700.0,54.002,54.002,53.7953,53.8175,30700.0
2005-04-20 15:15:00,72.89,72.95,72.72,72.91,14000.0,53.8175,53.8618,53.6919,53.8322,14000.0
2005-04-20 15:20:00,72.99,73.0,72.7,72.77,22900.0,53.8913,53.8987,53.6772,53.7289,22900.0
2005-04-20 15:25:00,72.8,72.98,72.79,72.87,19200.0,53.751,53.8839,53.7436,53.8027,19200.0
2005-04-20 15:30:00,72.86,73.05,72.85,72.93,27700.0,53.7953,53.9356,53.7879,53.847,27700.0
2005-04-20 15:35:00,72.94,73.0,72.78,72.78,16800.0,53.8544,53.8987,53.7362,53.7362,16800.0
2005-04-20 15:40:00,72.78,72.79,72.55,72.73,71300.0,53.7362,53.7436,53.5664,53.6993,71300.0
2005-04-20 15:45:00,72.7,72.71,72.53,72.56,87500.0,53.6772,53.6846,53.5517,53.5738,87500.0
2005-04-20 15:50:00,72.53,72.55,72.25,72.37,154800.0,53.5517,53.5664,53.3449,53.4335,154800.0
2005-04-20 15:55:00,72.46,72.46,72.25,72.25,91900.0,53.5,53.5,53.3449,53.3449,91900.0
2005-04-21 09:30:00,72.3,72.32,72.1,72.2,152700.0,53.3818,53.3966,53.2342,53.308,152700.0
2005-04-21 09:35:00,72.1,72.1,71.17,71.2,198000.0,53.2342,53.2342,52.5475,52.5697,198000.0
2005-04-21 09:40:00,71.2,71.21,70.1,70.49,216600.0,52.5697,52.5771,51.7575,52.0455,216600.0
2005-04-21 09:45:00,70.5,70.75,70.4,70.64,167700.0,52.0528,52.2374,51.979,52.1562,167700.0
2005-04-21 09:50:00,70.64,70.84,70.64,70.84,114200.0,52.1562,52.3039,52.1562,52.3039,114200.0
2005-04-21 09:55:00,70.88,71.14,70.84,71.14,220000.0,52.3334,52.5254,52.3039,52.5254,220000.0
2005-04-21 10:00:00,71.14,71.6,71.0,71.58,146700.0,52.5254,52.865,52.422,52.8502,146700.0
2005-04-21 10:05:00,71.58,71.58,71.19,71.2,131100.0,52.8502,52.8502,52.5623,52.5697,131100.0
2005-04-21 10:10:00,71.2,71.3,70.95,71.01,200700.0,52.5697,52.6435,52.3851,52.4294,200700.0
2005-04-21 10:15:00,70.81,71.0,70.5,70.65,326400.0,52.2817,52.422,52.0528,52.1636,326400.0
2005-04-21 10:20:00,70.65,70.73,70.49,70.49,123900.0,52.1636,52.2227,52.0455,52.0455,123900.0
2005-04-21 10:25:00,70.48,70.48,69.81,69.84,213300.0,52.0381,52.0381,51.5434,51.5655,213300.0
2005-04-21 10:30:00,69.84,70.03,69.8,69.96,142900.0,51.5655,51.7058,51.536,51.6541,142900.0
2005-04-21 10:35:00,69.97,69.98,69.5,69.51,158600.0,51.6615,51.6689,51.3145,51.3219,158600.0
2005-04-21 10:40:00,69.51,69.64,69.37,69.64,171700.0,51.3219,51.4179,51.2185,51.4179,171700.0
2005-04-21 10:45:00,69.64,69.9,69.62,69.67,95100.0,51.4179,51.6098,51.4031,51.44,95100.0
2005-04-21 10:50:00,69.69,69.77,69.35,69.38,80500.0,51.4548,51.5139,51.2037,51.2259,80500.0
2005-04-21 10:55:00,69.3,69.45,69.09,69.39,167100.0,51.1668,51.2776,51.0118,51.2333,167100.0
2005-04-21 11:00:00,69.45,69.53,69.36,69.51,92200.0,51.2776,51.3366,51.2111,51.3219,92200.0
2005-04-21 11:05:00,69.5,69.68,69.48,69.61,201200.0,51.3145,51.4474,51.2997,51.3957,201200.0
2005-04-21 11:10:00,69.62,70.49,69.62,70.3,150900.0,51.4031,52.0455,51.4031,51.9052,150900.0
2005-04-21 11:15:00,70.21,70.49,70.18,70.35,243800.0,51.8387,52.0455,51.8166,51.9421,243800.0
2005-04-21 11:20:00,70.35,70.37,70.08,70.08,101000.0,51.9421,51.9569,51.7427,51.7427,101000.0
2005-04-21 11:25:00,70.09,70.1,70.0,70.05,105400.0,51.7501,51.7575,51.6837,51.7206,105400.0
2005-04-21 11:30:00,70.0,70.08,69.86,69.86,75400.0,51.6837,51.7427,51.5803,51.5803,75400.0
2005-04-21 11:35:00,69.85,70.2,69.8,70.2,189100.0,51.5729,51.8313,51.536,51.8313,189100.0
2005-04-21 11:40:00,70.1,70.42,70.1,70.4,84000.0,51.7575,51.9938,51.7575,51.979,84000.0
2005-04-21 11:45:00,70.4,70.48,70.3,70.3,58600.0,51.979,52.0381,51.9052,51.9052,58600.0
2005-04-21 11:50:00,70.3,70.31,70.11,70.25,86200.0,51.9052,51.9126,51.7649,51.8683,86200.0
2005-04-21 11:55:00,70.2,70.21,70.12,70.21,28900.0,51.8313,51.8387,51.7723,51.8387,28900.0
2005-04-21 12:00:00,70.23,70.48,70.2,70.38,62400.0,51.8535,52.0381,51.8313,51.9642,62400.0
2005-04-21 12:05:00,70.38,70.43,70.3,70.41,51600.0,51.9642,52.0012,51.9052,51.9864,51600.0
2005-04-21 12:10:00,70.39,70.43,70.36,70.36,25700.0,51.9716,52.0012,51.9495,51.9495,25700.0
2005-04-21 12:15:00,70.37,70.37,70.02,70.05,65200.0,51.9569,51.9569,51.6984,51.7206,65200.0
2005-04-21 12:20:00,70.06,70.29,70.05,70.25,57700.0,51.728,51.8978,51.7206,51.8683,57700.0
2005-04-21 12:25:00,70.26,70.34,70.2,70.3,51900.0,51.8756,51.9347,51.8313,51.9052,51900.0
2005-04-21 12:30:00,70.3,70.31,70.24,70.29,16200.0,51.9052,51.9126,51.8609,51.8978,16200.0
2005-04-21 12:35:00,70.3,70.37,70.26,70.26,34300.0,51.9052,51.9569,51.8756,51.8756,34300.0
2005-04-21 12:40:00,70.27,70.43,70.22,70.4,72500.0,51.883,52.0012,51.8461,51.979,72500.0
2005-04-21 12:45:00,70.4,70.43,70.27,70.28,34800.0,51.979,52.0012,51.883,51.8904,34800.0
2005-04-21 12:50:00,70.28,70.3,70.21,70.3,133000.0,51.8904,51.9052,51.8387,51.9052,133000.0
2005-04-21 12:55:00,70.3,70.35,70.27,70.34,50400.0,51.9052,51.9421,51.883,51.9347,50400.0
2005-04-21 13:00:00,70.34,70.36,70.26,70.26,39300.0,51.9347,51.9495,51.8756,51.8756,39300.0
2005-04-21 13:05:00,70.26,70.26,70.16,70.25,40300.0,51.8756,51.8756,51.8018,51.8683,40300.0
2005-04-21 13:10:00,70.25,70.3,70.24,70.3,18800.0,51.8683,51.9052,51.8609,51.9052,18800.0
2005-04-21 13:15:00,70.29,70.35,70.25,70.34,58400.0,51.8978,51.9421,51.8683,51.9347,58400.0
2005-04-21 13:20:00,70.35,70.66,70.32,70.66,102000.0,51.9421,52.171,51.9199,52.171,102000.0
2005-04-21 13:25:00,70.67,70.67,70.49,70.49,30900.0,52.1784,52.1784,52.0455,52.0455,30900.0
2005-04-21 13:30:00,70.49,70.5,70.39,70.5,32700.0,52.0455,52.0528,51.9716,52.0528,32700.0
2005-04-21 13:35:00,70.5,70.54,70.44,70.54,28900.0,52.0528,52.0824,52.0085,52.0824,28900.0
2005-04-21 13:40:00,70.54,70.54,70.52,70.54,11100.0,52.0824,52.0824,52.0676,52.0824,11100.0
2005-04-21 13:45:00,70.55,70.74,70.54,70.65,72400.0,52.0898,52.23,52.0824,52.1636,72400.0
2005-04-21 13:50:00,70.65,70.66,70.56,70.57,21800.0,52.1636,52.171,52.0971,52.1045,21800.0
2005-04-21 13:55:00,70.57,70.62,70.51,70.53,21700.0,52.1045,52.1414,52.0602,52.075,21700.0
2005-04-21 14:00:00,70.53,70.53,70.3,70.42,52600.0,52.075,52.075,51.9052,51.9938,52600.0
2005-04-21 14:05:00,70.41,70.52,70.4,70.5,78800.0,51.9864,52.0676,51.979,52.0528,78800.0
2005-04-21 14:10:00,70.49,70.54,70.49,70.49,50200.0,52.0455,52.0824,52.0455,52.0455,50200.0
2005-04-21 14:15:00,70.5,70.6,70.38,70.43,61600.0,52.0528,52.1267,51.9642,52.0012,61600.0
2005-04-21 14:20:00,70.41,70.49,70.3,70.49,57800.0,51.9864,52.0455,51.9052,52.0455,57800.0
2005-04-21 14:25:00,70.49,70.52,70.44,70.5,37300.0,52.0455,52.0676,52.0085,52.0528,37300.0
2005-04-21 14:30:00,70.5,70.64,70.47,70.55,65000.0,52.0528,52.1562,52.0307,52.0898,65000.0
2005-04-21 14:35:00,70.61,70.69,70.52,70.61,83000.0,52.1341,52.1931,52.0676,52.1341,83000.0
2005-04-21 14:40:00,70.61,70.65,70.6,70.63,37200.0,52.1341,52.1636,52.1267,52.1488,37200.0
2005-04-21 14:45:00,70.63,70.64,70.55,70.6,32900.0,52.1488,52.1562,52.0898,52.1267,32900.0
2005-04-21 14:50:00,70.6,70.65,70.58,70.65,26900.0,52.1267,52.1636,52.1119,52.1636,26900.0
2005-04-21 14:55:00,70.66,70.71,70.65,70.7,28500.0,52.171,52.2079,52.1636,52.2005,28500.0
2005-04-21 15:00:00,70.7,70.75,70.67,70.72,71400.0,52.2005,52.2374,52.1784,52.2153,71400.0
2005-04-21 15:05:00,70.72,70.8,70.72,70.8,108700.0,52.2153,52.2743,52.2153,52.2743,108700.0
2005-04-21 15:10:00,70.8,70.97,70.79,70.92,67900.0,52.2743,52.3999,52.267,52.3629,67900.0
2005-04-21 15:15:00,70.92,70.93,70.62,70.85,38700.0,52.3629,52.3703,52.1414,52.3113,38700.0
2005-04-21 15:20:00,70.86,70.95,70.85,70.91,65600.0,52.3186,52.3851,52.3113,52.3556,65600.0
2005-04-21 15:25:00,70.9,71.32,70.9,71.32,88500.0,52.3482,52.6583,52.3482,52.6583,88500.0
2005-04-21 15:30:00,71.32,71.44,71.19,71.35,94400.0,52.6583,52.7469,52.5623,52.6804,94400.0
2005-04-21 15:35:00,71.35,71.84,71.35,71.79,99700.0,52.6804,53.0422,52.6804,53.0053,99700.0
2005-04-21 15:40:00,71.77,71.95,71.69,71.76,166500.0,52.9905,53.1234,52.9315,52.9831,166500.0
2005-04-21 15:45:00,71.75,71.75,71.5,71.65,93300.0,52.9758,52.9758,52.7912,52.9019,93300.0
2005-04-21 15:50:00,71.63,71.64,71.26,71.3,82400.0,52.8872,52.8945,52.614,52.6435,82400.0
2005-04-21 15:55:00,71.28,71.63,71.2,71.63,200000.0,52.6287,52.8872,52.5697,52.8872,200000.0
2005-04-22 09:30:00,71.35,71.58,71.24,71.39,31800.0,52.6804,52.8502,52.5992,52.71,31800.0
2005-04-22 09:35:00,71.39,71.54,71.31,71.54,71700.0,52.71,52.8207,52.6509,52.8207,71700.0
2005-04-22 09:40:00,71.59,71.79,71.44,71.79,66300.0,52.8576,53.0053,52.7469,53.0053,66300.0
2005-04-22 09:45:00,71.78,71.78,71.62,71.68,48300.0,52.9979,52.9979,52.8798,52.9241,48300.0
2005-04-22 09:50:00,71.68,72.08,71.56,71.98,65700.0,52.9241,53.2194,52.8355,53.1456,65700.0
2005-04-22 09:55:00,71.96,72.12,71.78,72.12,59900.0,53.1308,53.2489,52.9979,53.2489,59900.0
2005-04-22 10:00:00,72.12,72.3,72.11,72.22,39300.0,53.2489,53.3818,53.2416,53.3228,39300.0
2005-04-22 10:05:00,72.16,72.28,72.13,72.13,41300.0,53.2785,53.3671,53.2563,53.2563,41300.0
2005-04-22 10:10:00,72.14,72.27,72.02,72.27,30300.0,53.2637,53.3597,53.1751,53.3597,30300.0
2005-04-22 10:15:00,72.27,72.42,72.2,72.26,68900.0,53.3597,53.4704,53.308,53.3523,68900.0
2005-04-22 10:20:00,72.27,72.35,72.16,72.28,19000.0,53.3597,53.4188,53.2785,53.3671,19000.0
2005-04-22 10:25:00,72.27,72.36,72.2,72.21,16300.0,53.3597,53.4261,53.308,53.3154,16300.0
2005-04-22 10:30:00,72.23,72.25,72.0,72.05,17900.0,53.3302,53.3449,53.1603,53.1973,17900.0
2005-04-22 10:35:00,72.05,72.28,72.05,72.24,28300.0,53.1973,53.3671,53.1973,53.3375,28300.0
2005-04-22 10:40:00,72.16,72.18,72.1,72.13,22200.0,53.2785,53.2932,53.2342,53.2563,22200.0
2005-04-22 10:45:00,72.12,72.22,72.11,72.19,37800.0,53.2489,53.3228,53.2416,53.3006,37800.0
2005-04-22 10:50:00,72.18,72.22,72.15,72.16,18900.0,53.2932,53.3228,53.2711,53.2785,18900.0
2005-04-22 10:55:00,72.15,72.19,72.11,72.17,80900.0,53.2711,53.3006,53.2416,53.2859,80900.0
2005-04-22 11:00:00,72.17,72.18,72.1,72.13,18500.0,53.2859,53.2932,53.2342,53.2563,18500.0
2005-04-22 11:05:00,72.13,72.14,72.07,72.1,23400.0,53.2563,53.2637,53.212,53.2342,23400.0
2005-04-22 11:10:00,72.11,72.11,71.94,72.04,37200.0,53.2416,53.2416,53.116,53.1899,37200.0
2005-04-22 11:15:00,72.04,72.12,72.0,72.05,28100.0,53.1899,53.2489,53.1603,53.1973,28100.0
2005-04-22 11:20:00,72.05,72.05,71.85,71.85,28200.0,53.1973,53.1973,53.0496,53.0496,28200.0
2005-04-22 11:25:00,71.85,71.86,71.75,71.75,12100.0,53.0496,53.057,52.9758,52.9758,12100.0
2005-04-22 11:30:00,71.75,71.78,71.62,71.77,27400.0,52.9758,52.9979,52.8798,52.9905,27400.0
2005-04-22 11:35:00,71.77,71.78,71.65,71.68,15500.0,52.9905,52.9979,52.9019,52.9241,15500.0
2005-04-22 11:40:00,71.68,71.68,71.6,71.62,29900.0,52.9241,52.9241,52.865,52.8798,29900.0
2005-04-22 11:45:00,71.62,71.67,71.62,71.66,9300.0,52.8798,52.9167,52.8798,52.9093,9300.0
2005-04-22 11:50:00,71.65,71.71,71.6,71.7,14500.0,52.9019,52.9462,52.865,52.9388,14500.0
2005-04-22 11:55:00,71.7,71.7,71.6,71.62,9000.0,52.9388,52.9388,52.865,52.8798,9000.0
2005-04-22 12:00:00,71.62,71.7,71.62,71.68,23400.0,52.8798,52.9388,52.8798,52.9241,23400.0
2005-04-22 12:05:00,71.65,71.68,71.6,71.63,69100.0,52.9019,52.9241,52.865,52.8872,69100.0
2005-04-22 12:10:00,71.63,71.66,71.63,71.65,3100.0,52.8872,52.9093,52.8872,52.9019,3100.0
2005-04-22 12:15:00,71.65,71.68,71.6,71.62,8200.0,52.9019,52.9241,52.865,52.8798,8200.0
2005-04-22 12:20:00,71.63,71.68,71.63,71.65,31200.0,52.8872,52.9241,52.8872,52.9019,31200.0
2005-04-22 12:25:00,71.64,71.67,71.64,71.64,10500.0,52.8945,52.9167,52.8945,52.8945,10500.0
2005-04-22 12:30:00,71.64,71.7,71.64,71.68,34300.0,52.8945,52.9388,52.8945,52.9241,34300.0
2005-04-22 12:35:00,71.67,71.71,71.6,71.71,15200.0,52.9167,52.9462,52.865,52.9462,15200.0
2005-04-22 12:40:00,71.68,71.81,71.66,71.72,20700.0,52.9241,53.0201,52.9093,52.9536,20700.0
2005-04-22 12:45:00,71.72,71.72,71.66,71.67,8800.0,52.9536,52.9536,52.9093,52.9167,8800.0
2005-04-22 12:50:00,71.67,71.8,71.67,71.69,12500.0,52.9167,53.0127,52.9167,52.9315,12500.0
2005-04-22 12:55:00,71.67,71.7,71.64,71.67,6700.0,52.9167,52.9388,52.8945,52.9167,6700.0
2005-04-22 13:00:00,71.66,71.66,71.55,71.64,33600.0,52.9093,52.9093,52.8281,52.8945,33600.0
2005-04-22 13:05:00,71.62,71.66,71.55,71.59,16800.0,52.8798,52.9093,52.8281,52.8576,16800.0
2005-04-22 13:10:00,71.61,71.7,71.55,71.64,36500.0,52.8724,52.9388,52.8281,52.8945,36500.0
2005-04-22 13:15:00,71.64,71.77,71.63,71.77,15400.0,52.8945,52.9905,52.8872,52.9905,15400.0
2005-04-22 13:20:00,71.77,71.86,71.75,71.79,18000.0,52.9905,53.057,52.9758,53.0053,18000.0
2005-04-22 13:25:00,71.8,71.8,71.68,71.74,6700.0,53.0127,53.0127,52.9241,52.9684,6700.0
2005-04-22 13:30:00,71.73,71.73,71.64,71.67,8000.0,52.961,52.961,52.8945,52.9167,8000.0
2005-04-22 13:35:00,71.64,71.74,71.64,71.74,7300.0,52.8945,52.9684,52.8945,52.9684,7300.0
2005-04-22 13:40:00,71.73,71.76,71.69,71.71,7100.0,52.961,52.9831,52.9315,52.9462,7100.0
2005-04-22 13:45:00,71.7,71.7,71.6,71.67,5500.0,52.9388,52.9388,52.865,52.9167,5500.0
2005-04-22 13:50:00,71.67,71.68,71.67,71.68,7600.0,52.9167,52.9241,52.9167,52.9241,7600.0
2005-04-22 13:55:00,71.6,71.74,71.6,71.7,34300.0,52.865,52.9684,52.865,52.9388,34300.0
2005-04-22 14:00:00,71.71,71.79,71.63,71.63,8800.0,52.9462,53.0053,52.8872,52.8872,8800.0
2005-04-22 14:05:00,71.67,71.71,71.64,71.66,31800.0,52.9167,52.9462,52.8945,52.9093,31800.0
2005-04-22 14:10:00,71.66,71.67,71.59,71.62,24000.0,52.9093,52.9167,52.8576,52.8798,24000.0
2005-04-22 14:15:00,71.62,71.62,71.53,71.53,33600.0,52.8798,52.8798,52.8133,52.8133,33600.0
2005-04-22 14:20:00,71.53,71.53,71.32,71.32,39300.0,52.8133,52.8133,52.6583,52.6583,39300.0
2005-04-22 14:25:00,71.33,71.39,71.32,71.38,36800.0,52.6657,52.71,52.6583,52.7026,36800.0
2005-04-22 14:30:00,71.37,71.38,71.21,71.22,72500.0,52.6952,52.7026,52.5771,52.5844,72500.0
2005-04-22 14:35:00,71.22,71.26,71.12,71.12,50800.0,52.5844,52.614,52.5106,52.5106,50800.0
2005-04-22 14:40:00,71.09,71.18,71.08,71.16,17300.0,52.4885,52.5549,52.4811,52.5401,17300.0
2005-04-22 14:45:00,71.13,71.13,70.87,70.98,28600.0,52.518,52.518,52.326,52.4072,28600.0
2005-04-22 14:50:00,70.97,70.99,70.89,70.96,33600.0,52.3999,52.4146,52.3408,52.3925,33600.0
2005-04-22 14:55:00,70.99,71.08,70.89,70.96,53800.0,52.4146,52.4811,52.3408,52.3925,53800.0
2005-04-22 15:00:00,70.96,71.05,70.92,71.03,31900.0,52.3925,52.4589,52.3629,52.4442,31900.0
2005-04-22 15:05:00,71.03,71.03,70.9,70.9,35500.0,52.4442,52.4442,52.3482,52.3482,35500.0
2005-04-22 15:10:00,70.9,70.91,70.64,70.7,45000.0,52.3482,52.3556,52.1562,52.2005,45000.0
2005-04-22 15:15:00,70.67,70.74,70.6,70.7,82600.0,52.1784,52.23,52.1267,52.2005,82600.0
2005-04-22 15:20:00,70.67,70.69,70.32,70.41,95700.0,52.1784,52.1931,51.9199,51.9864,95700.0
2005-04-22 15:25:00,70.41,70.45,70.23,70.26,71800.0,51.9864,52.0159,51.8535,51.8756,71800.0
2005-04-22 15:30:00,70.38,70.56,70.36,70.5,169500.0,51.9642,52.0971,51.9495,52.0528,169500.0
2005-04-22 15:35:00,70.5,70.6,70.41,70.57,74400.0,52.0528,52.1267,51.9864,52.1045,74400.0
2005-04-22 15:40:00,70.57,70.77,70.52,70.73,48300.0,52.1045,52.2522,52.0676,52.2227,48300.0
2005-04-22 15:45:00,70.72,70.74,70.4,70.45,52500.0,52.2153,52.23,51.979,52.0159,52500.0
2005-04-22 15:50:00,70.45,70.5,70.31,70.5,115700.0,52.0159,52.0528,51.9126,52.0528,115700.0
2005-04-22 15:55:00,70.49,70.6,70.49,70.6,188800.0,52.0455,52.1267,52.0455,52.1267,188800.0
2005-04-25 09:30:00,71.0,71.0,71.0,71.0,0.0,52.422,52.422,52.422,52.422,0.0
2005-04-25 09:35:00,70.87,70.89,70.86,70.88,10100.0,52.326,52.3408,52.3186,52.3334,10100.0
2005-04-25 09:40:00,70.89,71.06,70.89,70.98,23500.0,52.3408,52.4663,52.3408,52.4072,23500.0
2005-04-25 09:45:00,70.98,71.01,70.78,70.87,16500.0,52.4072,52.4294,52.2596,52.326,16500.0
2005-04-25 09:50:00,70.86,71.0,70.76,71.0,30500.0,52.3186,52.422,52.2448,52.422,30500.0
2005-04-25 09:55:00,71.0,71.0,70.86,70.91,39700.0,52.422,52.422,52.3186,52.3556,39700.0
2005-04-25 10:00:00,70.92,71.16,70.91,71.1,29400.0,52.3629,52.5401,52.3556,52.4958,29400.0
2005-04-25 10:05:00,71.1,71.98,71.07,71.58,64600.0,52.4958,53.1456,52.4737,52.8502,64600.0
2005-04-25 10:10:00,71.57,71.9,71.57,71.88,84500.0,52.8429,53.0865,52.8429,53.0717,84500.0
2005-04-25 10:15:00,71.88,71.99,71.62,71.66,41700.0,53.0717,53.153,52.8798,52.9093,41700.0
2005-04-25 10:20:00,71.67,71.67,71.55,71.57,26700.0,52.9167,52.9167,52.8281,52.8429,26700.0
2005-04-25 10:25:00,71.57,71.69,71.55,71.65,11700.0,52.8429,52.9315,52.8281,52.9019,11700.0
2005-04-25 10:30:00,71.65,71.8,71.58,71.63,24300.0,52.9019,53.0127,52.8502,52.8872,24300.0
2005-04-25 10:35:00,71.64,71.65,71.35,71.53,32000.0,52.8945,52.9019,52.6804,52.8133,32000.0
2005-04-25 10:40:00,71.52,71.71,71.52,71.62,18200.0,52.8059,52.9462,52.8059,52.8798,18200.0
2005-04-25 10:45:00,71.62,71.62,71.47,71.49,28200.0,52.8798,52.8798,52.769,52.7838,28200.0
2005-04-25 10:50:00,71.49,71.5,71.38,71.44,47400.0,52.7838,52.7912,52.7026,52.7469,47400.0
2005-04-25 10:55:00,71.48,71.51,71.41,71.49,19500.0,52.7764,52.7986,52.7247,52.7838,19500.0
2005-04-25 11:00:00,71.51,71.54,71.48,71.48,15300.0,52.7986,52.8207,52.7764,52.7764,15300.0
2005-04-25 11:05:00,71.49,71.61,71.49,71.6,26400.0,52.7838,52.8724,52.7838,52.865,26400.0
2005-04-25 11:10:00,71.61,71.73,71.61,71.62,20300.0,52.8724,52.961,52.8724,52.8798,20300.0
2005-04-25 11:15:00,71.62,71.67,71.53,71.64,20400.0,52.8798,52.9167,52.8133,52.8945,20400.0
2005-04-25 11:20:00,71.64,71.71,71.59,71.59,10400.0,52.8945,52.9462,52.8576,52.8576,10400.0
2005-04-25 11:25:00,71.59,71.7,71.59,71.66,19400.0,52.8576,52.9388,52.8576,52.9093,19400.0
2005-04-25 11:30:00,71.68,71.73,71.66,71.67,34400.0,52.9241,52.961,52.9093,52.9167,34400.0
2005-04-25 11:35:00,71.68,71.81,71.68,71.78,22200.0,52.9241,53.0201,52.9241,52.9979,22200.0
2005-04-25 11:40:00,71.8,71.88,71.8,71.84,8800.0,53.0127,53.0717,53.0127,53.0422,8800.0
2005-04-25 11:45:00,71.85,72.09,71.84,72.08,22700.0,53.0496,53.2268,53.0422,53.2194,22700.0
2005-04-25 11:50:00,72.05,72.15,71.97,72.0,37500.0,53.1973,53.2711,53.1382,53.1603,37500.0
2005-04-25 11:55:00,71.99,72.06,71.99,72.01,26000.0,53.153,53.2046,53.153,53.1677,26000.0
2005-04-25 12:00:00,72.0,72.15,71.98,72.06,43400.0,53.1603,53.2711,53.1456,53.2046,43400.0
2005-04-25 12:05:00,72.05,72.23,72.04,72.2,21900.0,53.1973,53.3302,53.1899,53.308,21900.0
2005-04-25 12:10:00,72.2,72.25,72.14,72.22,25700.0,53.308,53.3449,53.2637,53.3228,25700.0
2005-04-25 12:15:00,72.22,72.25,72.15,72.16,22400.0,53.3228,53.3449,53.2711,53.2785,22400.0
2005-04-25 12:20:00,72.17,72.19,72.1,72.19,8200.0,53.2859,53.3006,53.2342,53.3006,8200.0
2005-04-25 12:25:00,72.17,72.25,72.14,72.2,16500.0,53.2859,53.3449,53.2637,53.308,16500.0
2005-04-25 12:30:00,72.24,72.29,72.24,72.28,11200.0,53.3375,53.3745,53.3375,53.3671,11200.0
2005-04-25 12:35:00,72.27,72.29,72.26,72.27,14800.0,53.3597,53.3745,53.3523,53.3597,14800.0
2005-04-25 12:40:00,72.28,72.46,72.17,72.19,27100.0,53.3671,53.5,53.2859,53.3006,27100.0
2005-04-25 12:45:00,72.24,72.29,72.15,72.15,16000.0,53.3375,53.3745,53.2711,53.2711,16000.0
2005-04-25 12:50:00,72.15,72.2,72.13,72.14,18000.0,53.2711,53.308,53.2563,53.2637,18000.0
2005-04-25 12:55:00,72.13,72.14,72.04,72.04,8500.0,53.2563,53.2637,53.1899,53.1899,8500.0
2005-04-25 13:00:00,72.04,72.14,72.0,72.1,10800.0,53.1899,53.2637,53.1603,53.2342,10800.0
2005-04-25 13:05:00,72.1,72.16,72.05,72.16,9600.0,53.2342,53.2785,53.1973,53.2785,9600.0
2005-04-25 13:10:00,72.21,72.22,72.14,72.14,21800.0,53.3154,53.3228,53.2637,53.2637,21800.0
2005-04-25 13:15:00,72.15,72.2,72.13,72.15,4800.0,53.2711,53.308,53.2563,53.2711,4800.0
2005-04-25 13:20:00,72.16,72.21,72.15,72.21,7000.0,53.2785,53.3154,53.2711,53.3154,7000.0
2005-04-25 13:25:00,72.22,72.22,72.15,72.16,5900.0,53.3228,53.3228,53.2711,53.2785,5900.0
2005-04-25 13:30:00,72.17,72.17,72.09,72.13,16900.0,53.2859,53.2859,53.2268,53.2563,16900.0
2005-04-25 13:35:00,72.12,72.14,72.09,72.14,22700.0,53.2489,53.2637,53.2268,53.2637,22700.0
2005-04-25 13:40:00,72.14,72.18,72.02,72.04,25500.0,53.2637,53.2932,53.1751,53.1899,25500.0
2005-04-25 13:45:00,72.04,72.08,71.98,71.98,33000.0,53.1899,53.2194,53.1456,53.1456,33000.0
2005-04-25 13:50:00,71.97,72.01,71.87,71.99,16400.0,53.1382,53.1677,53.0644,53.153,16400.0
2005-04-25 13:55:00,72.0,72.02,71.96,72.02,19600.0,53.1603,53.1751,53.1308,53.1751,19600.0
2005-04-25 14:00:00,72.03,72.07,72.01,72.01,9700.0,53.1825,53.212,53.1677,53.1677,9700.0
2005-04-25 14:05:00,72.02,72.07,72.0,72.03,14200.0,53.1751,53.212,53.1603,53.1825,14200.0
2005-04-25 14:10:00,72.04,72.14,72.04,72.11,18500.0,53.1899,53.2637,53.1899,53.2416,18500.0
2005-04-25 14:15:00,72.11,72.14,72.09,72.1,8200.0,53.2416,53.2637,53.2268,53.2342,8200.0
2005-04-25 14:20:00,72.08,72.09,72.0,72.06,19200.0,53.2194,53.2268,53.1603,53.2046,19200.0
2005-04-25 14:25:00,72.07,72.15,72.07,72.15,8400.0,53.212,53.2711,53.212,53.2711,8400.0
2005-04-25 14:30:00,72.12,72.17,72.11,72.17,11500.0,53.2489,53.2859,53.2416,53.2859,11500.0
2005-04-25 14:35:00,72.17,72.19,72.11,72.18,26800.0,53.2859,53.3006,53.2416,53.2932,26800.0
2005-04-25 14:40:00,72.18,72.21,72.17,72.19,10200.0,53.2932,53.3154,53.2859,53.3006,10200.0
2005-04-25 14:45:00,72.19,72.19,72.01,72.03,28300.0,53.3006,53.3006,53.1677,53.1825,28300.0
2005-04-25 14:50:00,72.01,72.04,72.0,72.01,22200.0,53.1677,53.1899,53.1603,53.1677,22200.0
2005-04-25 14:55:00,72.01,72.08,72.0,72.0,15700.0,53.1677,53.2194,53.1603,53.1603,15700.0
2005-04-25 15:00:00,72.0,72.01,71.81,71.81,37400.0,53.1603,53.1677,53.0201,53.0201,37400.0
2005-04-25 15:05:00,71.81,71.86,71.79,71.84,26700.0,53.0201,53.057,53.0053,53.0422,26700.0
2005-04-25 15:10:00,71.87,71.88,71.81,71.81,13200.0,53.0644,53.0717,53.0201,53.0201,13200.0
2005-04-25 15:15:00,71.81,71.9,71.81,71.85,36800.0,53.0201,53.0865,53.0201,53.0496,36800.0
2005-04-25 15:20:00,71.85,71.97,71.81,71.97,14500.0,53.0496,53.1382,53.0201,53.1382,14500.0
2005-04-25 15:25:00,71.96,72.09,71.95,72.0,28900.0,53.1308,53.2268,53.1234,53.1603,28900.0
2005-04-25 15:30:00,72.0,72.06,71.95,72.06,31200.0,53.1603,53.2046,53.1234,53.2046,31200.0
2005-04-25 15:35:00,72.06,72.07,72.0,72.02,22500.0,53.2046,53.212,53.1603,53.1751,22500.0
2005-04-25 15:40:00,72.0,72.01,71.94,71.95,37200.0,53.1603,53.1677,53.116,53.1234,37200.0
2005-04-25 15:45:00,71.95,71.95,71.87,71.89,44100.0,53.1234,53.1234,53.0644,53.0791,44100.0
2005-04-25 15:50:00,71.89,71.89,71.82,71.86,44000.0,53.0791,53.0791,53.0274,53.057,44000.0
2005-04-25 15:55:00,71.85,71.87,71.8,71.84,62500.0,53.0496,53.0644,53.0127,53.0422,62500.0
2005-04-26 09:30:00,71.8,71.83,71.61,71.71,61300.0,53.0127,53.0348,52.8724,52.9462,61300.0
2005-04-26 09:35:00,71.72,71.79,71.51,71.55,17600.0,52.9536,53.0053,52.7986,52.8281,17600.0
2005-04-26 09:40:00,71.53,71.59,71.52,71.59,10300.0,52.8133,52.8576,52.8059,52.8576,10300.0
2005-04-26 09:45:00,71.64,71.64,71.4,71.44,26100.0,52.8945,52.8945,52.7173,52.7469,26100.0
2005-04-26 09:50:00,71.44,71.61,71.44,71.49,16300.0,52.7469,52.8724,52.7469,52.7838,16300.0
2005-04-26 09:55:00,71.51,71.51,71.35,71.44,10800.0,52.7986,52.7986,52.6804,52.7469,10800.0
2005-04-26 10:00:00,71.41,71.66,71.3,71.34,28200.0,52.7247,52.9093,52.6435,52.673,28200.0
2005-04-26 10:05:00,71.34,71.52,71.3,71.39,21500.0,52.673,52.8059,52.6435,52.71,21500.0
2005-04-26 10:10:00,71.38,71.53,71.38,71.49,19300.0,52.7026,52.8133,52.7026,52.7838,19300.0
2005-04-26 10:15:00,71.5,71.9,71.5,71.83,23800.0,52.7912,53.0865,52.7912,53.0348,23800.0
2005-04-26 10:20:00,71.79,71.81,71.73,71.76,9000.0,53.0053,53.0201,52.961,52.9831,9000.0
2005-04-26 10:25:00,71.76,71.8,71.65,71.65,10800.0,52.9831,53.0127,52.9019,52.9019,10800.0
2005-04-26 10:30:00,71.66,71.75,71.61,71.73,12500.0,52.9093,52.9758,52.8724,52.961,12500.0
2005-04-26 10:35:00,71.72,71.78,71.69,71.76,13600.0,52.9536,52.9979,52.9315,52.9831,13600.0
2005-04-26 10:40:00,71.72,71.82,71.72,71.74,7800.0,52.9536,53.0274,52.9536,52.9684,7800.0
2005-04-26 10:45:00,71.75,71.97,71.75,71.9,25700.0,52.9758,53.1382,52.9758,53.0865,25700.0
2005-04-26 10:50:00,71.9,72.13,71.9,72.13,34500.0,53.0865,53.2563,53.0865,53.2563,34500.0
2005-04-26 10:55:00,72.07,72.13,71.98,72.06,16000.0,53.212,53.2563,53.1456,53.2046,16000.0
2005-04-26 11:00:00,72.07,72.07,72.01,72.04,12600.0,53.212,53.212,53.1677,53.1899,12600.0
2005-04-26 11:05:00,72.02,72.03,71.95,71.99,10100.0,53.1751,53.1825,53.1234,53.153,10100.0
2005-04-26 11:10:00,71.98,72.02,71.98,71.99,10800.0,53.1456,53.1751,53.1456,53.153,10800.0
2005-04-26 11:15:00,72.0,72.02,71.95,71.95,7800.0,53.1603,53.1751,53.1234,53.1234,7800.0
2005-04-26 11:20:00,71.96,71.96,71.85,71.95,19400.0,53.1308,53.1308,53.0496,53.1234,19400.0
2005-04-26 11:25:00,71.95,71.99,71.91,71.92,11600.0,53.1234,53.153,53.0939,53.1013,11600.0
2005-04-26 11:30:00,71.92,71.95,71.87,71.9,9200.0,53.1013,53.1234,53.0644,53.0865,9200.0
2005-04-26 11:35:00,71.89,71.89,71.8,71.83,14300.0,53.0791,53.0791,53.0127,53.0348,14300.0
2005-04-26 11:40:00,71.82,71.82,71.69,71.74,13800.0,53.0274,53.0274,52.9315,52.9684,13800.0
2005-04-26 11:45:00,71.74,71.75,71.62,71.66,9900.0,52.9684,52.9758,52.8798,52.9093,9900.0
2005-04-26 11:50:00,71.66,71.66,71.6,71.61,7900.0,52.9093,52.9093,52.865,52.8724,7900.0
2005-04-26 11:55:00,71.65,71.72,71.46,71.55,14800.0,52.9019,52.9536,52.7616,52.8281,14800.0
2005-04-26 12:00:00,71.58,71.62,71.57,71.59,4500.0,52.8502,52.8798,52.8429,52.8576,4500.0
2005-04-26 12:05:00,71.57,71.64,71.51,71.56,14900.0,52.8429,52.8945,52.7986,52.8355,14900.0
2005-04-26 12:10:00,71.54,71.65,71.5,71.65,10500.0,52.8207,52.9019,52.7912,52.9019,10500.0
2005-04-26 12:15:00,71.65,71.65,71.53,71.6,8400.0,52.9019,52.9019,52.8133,52.865,8400.0
2005-04-26 12:20:00,71.63,71.66,71.61,71.66,6000.0,52.8872,52.9093,52.8724,52.9093,6000.0
2005-04-26 12:25:00,71.66,71.7,71.63,71.63,3900.0,52.9093,52.9388,52.8872,52.8872,3900.0
2005-04-26 12:30:00,71.6,71.64,71.6,71.64,2500.0,52.865,52.8945,52.865,52.8945,2500.0
2005-04-26 12:35:00,71.63,71.7,71.63,71.67,7400.0,52.8872,52.9388,52.8872,52.9167,7400.0
2005-04-26 12:40:00,71.62,71.65,71.53,71.53,3500.0,52.8798,52.9019,52.8133,52.8133,3500.0
2005-04-26 12:45:00,71.51,71.55,71.48,71.54,6400.0,52.7986,52.8281,52.7764,52.8207,6400.0
2005-04-26 12:50:00,71.54,71.55,71.5,71.52,6100.0,52.8207,52.8281,52.7912,52.8059,6100.0
2005-04-26 12:55:00,71.52,71.55,71.51,71.51,5000.0,52.8059,52.8281,52.7986,52.7986,5000.0
2005-04-26 13:00:00,71.51,71.51,71.38,71.43,13600.0,52.7986,52.7986,52.7026,52.7395,13600.0
2005-04-26 13:05:00,71.43,71.47,71.37,71.38,7500.0,52.7395,52.769,52.6952,52.7026,7500.0
2005-04-26 13:10:00,71.38,71.46,71.38,71.44,2800.0,52.7026,52.7616,52.7026,52.7469,2800.0
2005-04-26 13:15:00,71.44,71.5,71.42,71.49,14000.0,52.7469,52.7912,52.7321,52.7838,14000.0
2005-04-26 13:20:00,71.49,71.5,71.37,71.38,9400.0,52.7838,52.7912,52.6952,52.7026,9400.0
2005-04-26 13:25:00,71.37,71.37,71.25,71.25,13600.0,52.6952,52.6952,52.6066,52.6066,13600.0
2005-04-26 13:30:00,71.25,71.41,71.25,71.41,22800.0,52.6066,52.7247,52.6066,52.7247,22800.0
2005-04-26 13:35:00,71.42,71.64,71.42,71.55,19500.0,52.7321,52.8945,52.7321,52.8281,19500.0
2005-04-26 13:40:00,71.57,71.69,71.56,71.65,23100.0,52.8429,52.9315,52.8355,52.9019,23100.0
2005-04-26 13:45:00,71.62,71.75,71.6,71.74,15200.0,52.8798,52.9758,52.865,52.9684,15200.0
2005-04-26 13:50:00,71.76,71.8,71.73,71.76,9200.0,52.9831,53.0127,52.961,52.9831,9200.0
2005-04-26 13:55:00,71.78,71.89,71.78,71.82,11500.0,52.9979,53.0791,52.9979,53.0274,11500.0
2005-04-26 14:00:00,71.81,71.82,71.75,71.75,5900.0,53.0201,53.0274,52.9758,52.9758,5900.0
2005-04-26 14:05:00,71.74,71.74,71.6,71.6,9400.0,52.9684,52.9684,52.865,52.865,9400.0
2005-04-26 14:10:00,71.61,71.68,71.6,71.61,27400.0,52.8724,52.9241,52.865,52.8724,27400.0
2005-04-26 14:15:00,71.61,71.66,71.58,71.63,73300.0,52.8724,52.9093,52.8502,52.8872,73300.0
2005-04-26 14:20:00,71.64,71.65,71.51,71.52,18300.0,52.8945,52.9019,52.7986,52.8059,18300.0
2005-04-26 14:25:00,71.52,71.52,71.34,71.41,18100.0,52.8059,52.8059,52.673,52.7247,18100.0
2005-04-26 14:30:00,71.41,71.53,71.38,71.49,21600.0,52.7247,52.8133,52.7026,52.7838,21600.0
2005-04-26 14:35:00,71.49,71.62,71.48,71.51,12900.0,52.7838,52.8798,52.7764,52.7986,12900.0
2005-04-26 14:40:00,71.51,71.55,71.47,71.47,4900.0,52.7986,52.8281,52.769,52.769,4900.0
2005-04-26 14:45:00,71.47,71.48,71.39,71.4,10400.0,52.769,52.7764,52.71,52.7173,10400.0
2005-04-26 14:50:00,71.41,71.45,71.37,71.4,8900.0,52.7247,52.7543,52.6952,52.7173,8900.0
2005-04-26 14:55:00,71.44,71.44,71.29,71.34,13800.0,52.7469,52.7469,52.6361,52.673,13800.0
2005-04-26 15:00:00,71.35,71.45,71.35,71.42,10600.0,52.6804,52.7543,52.6804,52.7321,10600.0
2005-04-26 15:05:00,71.43,71.46,71.39,71.41,6800.0,52.7395,52.7616,52.71,52.7247,6800.0
2005-04-26 15:10:00,71.42,71.53,71.41,71.5,15700.0,52.7321,52.8133,52.7247,52.7912,15700.0
2005-04-26 15:15:00,71.49,71.5,71.33,71.37,9700.0,52.7838,52.7912,52.6657,52.6952,9700.0
2005-04-26 15:20:00,71.38,71.51,71.38,71.49,26100.0,52.7026,52.7986,52.7026,52.7838,26100.0
2005-04-26 15:25:00,71.47,71.54,71.43,71.44,26200.0,52.769,52.8207,52.7395,52.7469,26200.0
2005-04-26 15:30:00,71.44,71.44,71.3,71.32,27200.0,52.7469,52.7469,52.6435,52.6583,27200.0
2005-04-26 15:35:00,71.32,71.36,71.32,71.34,24500.0,52.6583,52.6878,52.6583,52.673,24500.0
2005-04-26 15:40:00,71.34,71.34,71.15,71.2,37800.0,52.673,52.673,52.5328,52.5697,37800.0
2005-04-26 15:45:00,71.19,71.2,71.13,71.2,44400.0,52.5623,52.5697,52.518,52.5697,44400.0
2005-04-26 15:50:00,71.19,71.2,71.07,71.08,34200.0,52.5623,52.5697,52.4737,52.4811,34200.0
2005-04-26 15:55:00,71.08,71.08,71.04,71.05,42100.0,52.4811,52.4811,52.4515,52.4589,42100.0
2005-04-27 09:30:00,71.05,71.2,70.8,70.97,50200.0,52.4589,52.5697,52.2743,52.3999,50200.0
2005-04-27 09:35:00,70.98,70.99,70.9,70.9,8500.0,52.4072,52.4146,52.3482,52.3482,8500.0
2005-04-27 09:40:00,70.9,70.91,70.69,70.87,22700.0,52.3482,52.3556,52.1931,52.326,22700.0
2005-04-27 09:45:00,70.87,70.94,70.5,70.77,27900.0,52.326,52.3777,52.0528,52.2522,27900.0
2005-04-27 09:50:00,70.77,71.02,70.77,70.96,30400.0,52.2522,52.4368,52.2522,52.3925,30400.0
2005-04-27 09:55:00,70.98,71.03,70.95,71.03,32900.0,52.4072,52.4442,52.3851,52.4442,32900.0
2005-04-27 10:00:00,71.03,71.13,70.89,70.9,34000.0,52.4442,52.518,52.3408,52.3482,34000.0
2005-04-27 10:05:00,70.82,70.82,70.68,70.72,41400.0,52.2891,52.2891,52.1857,52.2153,41400.0
2005-04-27 10:10:00,70.71,70.79,70.58,70.69,28600.0,52.2079,52.267,52.1119,52.1931,28600.0
2005-04-27 10:15:00,70.67,70.81,70.66,70.77,10200.0,52.1784,52.2817,52.171,52.2522,10200.0
2005-04-27 10:20:00,70.77,70.8,70.66,70.72,8900.0,52.2522,52.2743,52.171,52.2153,8900.0
2005-04-27 10:25:00,70.72,70.79,70.69,70.78,9200.0,52.2153,52.267,52.1931,52.2596,9200.0
2005-04-27 10:30:00,70.77,71.05,70.77,71.05,29200.0,52.2522,52.4589,52.2522,52.4589,29200.0
2005-04-27 10:35:00,71.09,71.1,70.98,70.99,19900.0,52.4885,52.4958,52.4072,52.4146,19900.0
2005-04-27 10:40:00,71.02,71.03,70.96,71.01,12000.0,52.4368,52.4442,52.3925,52.4294,12000.0
2005-04-27 10:45:00,71.01,71.17,71.01,71.06,16600.0,52.4294,52.5475,52.4294,52.4663,16600.0
2005-04-27 10:50:00,71.06,71.13,71.06,71.11,13700.0,52.4663,52.518,52.4663,52.5032,13700.0
2005-04-27 10:55:00,71.1,71.14,70.95,71.05,17800.0,52.4958,52.5254,52.3851,52.4589,17800.0
2005-04-27 11:00:00,71.07,71.08,71.01,71.03,9400.0,52.4737,52.4811,52.4294,52.4442,9400.0
2005-04-27 11:05:00,71.03,71.04,70.9,70.9,21200.0,52.4442,52.4515,52.3482,52.3482,21200.0
2005-04-27 11:10:00,70.94,70.94,70.86,70.87,8600.0,52.3777,52.3777,52.3186,52.326,8600.0
2005-04-27 11:15:00,70.86,70.95,70.86,70.94,9700.0,52.3186,52.3851,52.3186,52.3777,9700.0
2005-04-27 11:20:00,70.96,71.09,70.96,71.09,26700.0,52.3925,52.4885,52.3925,52.4885,26700.0
2005-04-27 11:25:00,71.1,71.25,71.1,71.24,30400.0,52.4958,52.6066,52.4958,52.5992,30400.0
2005-04-27 11:30:00,71.25,71.38,71.23,71.35,46100.0,52.6066,52.7026,52.5918,52.6804,46100.0
2005-04-27 11:35:00,71.35,71.39,71.31,71.31,18800.0,52.6804,52.71,52.6509,52.6509,18800.0
2005-04-27 11:40:00,71.32,71.32,71.2,71.23,43600.0,52.6583,52.6583,52.5697,52.5918,43600.0
2005-04-27 11:45:00,71.23,71.26,71.18,71.19,11700.0,52.5918,52.614,52.5549,52.5623,11700.0
2005-04-27 11:50:00,71.19,71.3,71.19,71.3,18000.0,52.5623,52.6435,52.5623,52.6435,18000.0
2005-04-27 11:55:00,71.3,71.39,71.3,71.37,17000.0,52.6435,52.71,52.6435,52.6952,17000.0
2005-04-27 12:00:00,71.38,71.75,71.38,71.63,56200.0,52.7026,52.9758,52.7026,52.8872,56200.0
2005-04-27 12:05:00,71.63,71.75,71.53,71.53,20400.0,52.8872,52.9758,52.8133,52.8133,20400.0
2005-04-27 12:10:00,71.54,71.56,71.52,71.55,16000.0,52.8207,52.8355,52.8059,52.8281,16000.0
2005-04-27 12:15:00,71.55,71.55,71.5,71.51,16000.0,52.8281,52.8281,52.7912,52.7986,16000.0
2005-04-27 12:20:00,71.5,71.56,71.5,71.53,19200.0,52.7912,52.8355,52.7912,52.8133,19200.0
2005-04-27 12:25:00,71.53,71.53,71.46,71.46,46000.0,52.8133,52.8133,52.7616,52.7616,46000.0
2005-04-27 12:30:00,71.49,71.49,71.41,71.41,7400.0,52.7838,52.7838,52.7247,52.7247,7400.0
2005-04-27 12:35:00,71.41,71.42,71.3,71.33,11000.0,52.7247,52.7321,52.6435,52.6657,11000.0
2005-04-27 12:40:00,71.33,71.48,71.33,71.46,9400.0,52.6657,52.7764,52.6657,52.7616,9400.0
2005-04-27 12:45:00,71.47,71.51,71.44,71.44,12400.0,52.769,52.7986,52.7469,52.7469,12400.0
2005-04-27 12:50:00,71.45,71.46,71.4,71.45,16000.0,52.7543,52.7616,52.7173,52.7543,16000.0
2005-04-27 12:55:00,71.45,71.52,71.45,71.49,5700.0,52.7543,52.8059,52.7543,52.7838,5700.0
2005-04-27 13:00:00,71.49,71.55,71.48,71.55,12100.0,52.7838,52.8281,52.7764,52.8281,12100.0
2005-04-27 13:05:00,71.57,71.74,71.57,71.74,16000.0,52.8429,52.9684,52.8429,52.9684,16000.0
2005-04-27 13:10:00,71.79,71.94,71.78,71.93,23100.0,53.0053,53.116,52.9979,53.1087,23100.0
2005-04-27 13:15:00,71.92,71.92,71.8,71.83,11900.0,53.1013,53.1013,53.0127,53.0348,11900.0
2005-04-27 13:20:00,71.82,71.82,71.75,71.76,10700.0,53.0274,53.0274,52.9758,52.9831,10700.0
2005-04-27 13:25:00,71.76,71.78,71.73,71.73,14000.0,52.9831,52.9979,52.961,52.961,14000.0
2005-04-27 13:30:00,71.73,71.76,71.72,71.76,12500.0,52.961,52.9831,52.9536,52.9831,12500.0
2005-04-27 13:35:00,71.75,71.82,71.73,71.81,15000.0,52.9758,53.0274,52.961,53.0201,15000.0
2005-04-27 13:40:00,71.82,71.84,71.66,71.66,16500.0,53.0274,53.0422,52.9093,52.9093,16500.0
2005-04-27 13:45:00,71.69,71.71,71.68,71.7,3300.0,52.9315,52.9462,52.9241,52.9388,3300.0
2005-04-27 13:50:00,71.68,71.69,71.62,71.67,8200.0,52.9241,52.9315,52.8798,52.9167,8200.0
2005-04-27 13:55:00,71.67,71.74,71.67,71.74,12500.0,52.9167,52.9684,52.9167,52.9684,12500.0
2005-04-27 14:00:00,71.74,71.86,71.67,71.85,25000.0,52.9684,53.057,52.9167,53.0496,25000.0
2005-04-27 14:05:00,71.86,71.93,71.84,71.93,33000.0,53.057,53.1087,53.0422,53.1087,33000.0
2005-04-27 14:10:00,71.93,71.95,71.8,71.86,38600.0,53.1087,53.1234,53.0127,53.057,38600.0
2005-04-27 14:15:00,71.85,71.99,71.8,71.95,34600.0,53.0496,53.153,53.0127,53.1234,34600.0
2005-04-27 14:20:00,71.95,71.95,71.83,71.9,16700.0,53.1234,53.1234,53.0348,53.0865,16700.0
2005-04-27 14:25:00,71.9,71.9,71.81,71.82,14100.0,53.0865,53.0865,53.0201,53.0274,14100.0
2005-04-27 14:30:00,71.79,71.8,71.71,71.71,11200.0,53.0053,53.0127,52.9462,52.9462,11200.0
2005-04-27 14:35:00,71.72,71.78,71.71,71.78,11900.0,52.9536,52.9979,52.9462,52.9979,11900.0
2005-04-27 14:40:00,71.76,71.78,71.62,71.71,11700.0,52.9831,52.9979,52.8798,52.9462,11700.0
2005-04-27 14:45:00,71.72,71.78,71.7,71.75,4700.0,52.9536,52.9979,52.9388,52.9758,4700.0
2005-04-27 14:50:00,71.75,71.82,71.74,71.81,9600.0,52.9758,53.0274,52.9684,53.0201,9600.0
2005-04-27 14:55:00,71.81,71.92,71.8,71.84,13700.0,53.0201,53.1013,53.0127,53.0422,13700.0
2005-04-27 15:00:00,71.85,71.95,71.85,71.95,25800.0,53.0496,53.1234,53.0496,53.1234,25800.0
2005-04-27 15:05:00,71.96,72.01,71.89,71.91,48600.0,53.1308,53.1677,53.0791,53.0939,48600.0
2005-04-27 15:10:00,71.9,71.92,71.81,71.89,24100.0,53.0865,53.1013,53.0201,53.0791,24100.0
2005-04-27 15:15:00,71.89,71.9,71.85,71.86,17100.0,53.0791,53.0865,53.0496,53.057,17100.0
2005-04-27 15:20:00,71.86,71.86,71.77,71.81,26400.0,53.057,53.057,52.9905,53.0201,26400.0
2005-04-27 15:25:00,71.81,71.88,71.73,71.73,35500.0,53.0201,53.0717,52.961,52.961,35500.0
2005-04-27 15:30:00,71.73,71.83,71.73,71.77,34300.0,52.961,53.0348,52.961,52.9905,34300.0
2005-04-27 15:35:00,71.76,71.76,71.63,71.64,28800.0,52.9831,52.9831,52.8872,52.8945,28800.0
2005-04-27 15:40:00,71.63,71.66,71.61,71.62,39300.0,52.8872,52.9093,52.8724,52.8798,39300.0
2005-04-27 15:45:00,71.62,71.63,71.55,71.56,38600.0,52.8798,52.8872,52.8281,52.8355,38600.0
2005-04-27 15:50:00,71.55,71.63,71.5,71.57,49900.0,52.8281,52.8872,52.7912,52.8429,49900.0
2005-04-27 15:55:00,71.56,71.62,71.55,71.58,107100.0,52.8355,52.8798,52.8281,52.8502,107100.0
2005-04-28 09:30:00,71.3,71.5,71.3,71.5,23900.0,52.6435,52.7912,52.6435,52.7912,23900.0
2005-04-28 09:35:00,71.5,71.62,71.45,71.45,18200.0,52.7912,52.8798,52.7543,52.7543,18200.0
2005-04-28 09:40:00,71.45,71.48,71.23,71.24,15300.0,52.7543,52.7764,52.5918,52.5992,15300.0
2005-04-28 09:45:00,71.24,71.27,71.0,71.04,16800.0,52.5992,52.6214,52.422,52.4515,16800.0
2005-04-28 09:50:00,71.03,71.04,70.82,70.82,14100.0,52.4442,52.4515,52.2891,52.2891,14100.0
2005-04-28 09:55:00,70.72,71.1,70.7,71.1,39300.0,52.2153,52.4958,52.2005,52.4958,39300.0
2005-04-28 10:00:00,71.1,71.4,71.1,71.37,26000.0,52.4958,52.7173,52.4958,52.6952,26000.0
2005-04-28 10:05:00,71.34,71.4,71.13,71.14,13400.0,52.673,52.7173,52.518,52.5254,13400.0
2005-04-28 10:10:00,71.14,71.4,71.14,71.39,23400.0,52.5254,52.7173,52.5254,52.71,23400.0
2005-04-28 10:15:00,71.34,71.47,71.33,71.37,19400.0,52.673,52.769,52.6657,52.6952,19400.0
2005-04-28 10:20:00,71.37,71.77,71.37,71.7,26400.0,52.6952,52.9905,52.6952,52.9388,26400.0
2005-04-28 10:25:00,71.69,71.85,71.69,71.8,27400.0,52.9315,53.0496,52.9315,53.0127,27400.0
2005-04-28 10:30:00,71.81,72.1,71.81,72.05,59100.0,53.0201,53.2342,53.0201,53.1973,59100.0
2005-04-28 10:35:00,72.07,72.1,71.8,71.8,27300.0,53.212,53.2342,53.0127,53.0127,27300.0
2005-04-28 10:40:00,71.79,71.85,71.73,71.83,17900.0,53.0053,53.0496,52.961,53.0348,17900.0
2005-04-28 10:45:00,71.82,71.89,71.75,71.81,16300.0,53.0274,53.0791,52.9758,53.0201,16300.0
2005-04-28 10:50:00,71.84,71.86,71.64,71.67,23800.0,53.0422,53.057,52.8945,52.9167,23800.0
2005-04-28 10:55:00,71.63,71.79,71.63,71.71,9700.0,52.8872,53.0053,52.8872,52.9462,9700.0
2005-04-28 11:00:00,71.7,71.77,71.62,71.63,11100.0,52.9388,52.9905,52.8798,52.8872,11100.0
2005-04-28 11:05:00,71.63,71.7,71.63,71.65,11900.0,52.8872,52.9388,52.8872,52.9019,11900.0
2005-04-28 11:10:00,71.65,71.74,71.65,71.7,15300.0,52.9019,52.9684,52.9019,52.9388,15300.0
2005-04-28 11:15:00,71.7,71.86,71.69,71.85,17600.0,52.9388,53.057,52.9315,53.0496,17600.0
2005-04-28 11:20:00,71.85,71.9,71.77,71.77,11900.0,53.0496,53.0865,52.9905,52.9905,11900.0
2005-04-28 11:25:00,71.76,71.76,71.52,71.53,14500.0,52.9831,52.9831,52.8059,52.8133,14500.0
2005-04-28 11:30:00,71.5,71.53,71.37,71.37,12000.0,52.7912,52.8133,52.6952,52.6952,12000.0
2005-04-28 11:35:00,71.38,71.43,71.32,71.37,14600.0,52.7026,52.7395,52.6583,52.6952,14600.0
2005-04-28 11:40:00,71.38,71.46,71.36,71.42,11300.0,52.7026,52.7616,52.6878,52.7321,11300.0
2005-04-28 11:45:00,71.45,71.63,71.42,71.56,22900.0,52.7543,52.8872,52.7321,52.8355,22900.0
2005-04-28 11:50:00,71.56,71.63,71.41,71.57,28000.0,52.8355,52.8872,52.7247,52.8429,28000.0
2005-04-28 11:55:00,71.58,71.68,71.55,71.56,8300.0,52.8502,52.9241,52.8281,52.8355,8300.0
2005-04-28 12:00:00,71.57,71.65,71.53,71.6,7000.0,52.8429,52.9019,52.8133,52.865,7000.0
2005-04-28 12:05:00,71.6,71.6,71.37,71.37,10700.0,52.865,52.865,52.6952,52.6952,10700.0
2005-04-28 12:10:00,71.35,71.35,71.24,71.25,4800.0,52.6804,52.6804,52.5992,52.6066,4800.0
2005-04-28 12:15:00,71.25,71.39,71.24,71.39,8900.0,52.6066,52.71,52.5992,52.71,8900.0
2005-04-28 12:20:00,71.39,71.42,71.38,71.4,6300.0,52.71,52.7321,52.7026,52.7173,6300.0
2005-04-28 12:25:00,71.4,71.48,71.4,71.47,8700.0,52.7173,52.7764,52.7173,52.769,8700.0
2005-04-28 12:30:00,71.47,71.51,71.45,71.5,8600.0,52.769,52.7986,52.7543,52.7912,8600.0
2005-04-28 12:35:00,71.49,71.66,71.49,71.65,13500.0,52.7838,52.9093,52.7838,52.9019,13500.0
2005-04-28 12:40:00,71.68,71.75,71.66,71.74,12000.0,52.9241,52.9758,52.9093,52.9684,12000.0
2005-04-28 12:45:00,71.75,71.95,71.75,71.84,35700.0,52.9758,53.1234,52.9758,53.0422,35700.0
2005-04-28 12:50:00,71.84,71.92,71.79,71.85,19600.0,53.0422,53.1013,53.0053,53.0496,19600.0
2005-04-28 12:55:00,71.82,71.83,71.69,71.69,7100.0,53.0274,53.0348,52.9315,52.9315,7100.0
2005-04-28 13:00:00,71.68,71.73,71.63,71.72,13100.0,52.9241,52.961,52.8872,52.9536,13100.0
2005-04-28 13:05:00,71.71,71.78,71.71,71.75,6500.0,52.9462,52.9979,52.9462,52.9758,6500.0
2005-04-28 13:10:00,71.74,71.79,71.68,71.68,14400.0,52.9684,53.0053,52.9241,52.9241,14400.0
2005-04-28 13:15:00,71.67,71.67,71.54,71.54,9100.0,52.9167,52.9167,52.8207,52.8207,9100.0
2005-04-28 13:20:00,71.54,71.54,71.5,71.53,18700.0,52.8207,52.8207,52.7912,52.8133,18700.0
2005-04-28 13:25:00,71.53,71.54,71.51,71.51,5200.0,52.8133,52.8207,52.7986,52.7986,5200.0
2005-04-28 13:30:00,71.51,71.62,71.44,71.61,25300.0,52.7986,52.8798,52.7469,52.8724,25300.0
2005-04-28 13:35:00,71.6,71.65,71.58,71.65,16200.0,52.865,52.9019,52.8502,52.9019,16200.0
2005-04-28 13:40:00,71.66,71.8,71.66,71.74,21400.0,52.9093,53.0127,52.9093,52.9684,21400.0
2005-04-28 13:45:00,71.74,71.77,71.71,71.77,11800.0,52.9684,52.9905,52.9462,52.9905,11800.0
2005-04-28 13:50:00,71.76,71.89,71.76,71.84,15700.0,52.9831,53.0791,52.9831,53.0422,15700.0
2005-04-28 13:55:00,71.84,71.96,71.83,71.92,18200.0,53.0422,53.1308,53.0348,53.1013,18200.0
2005-04-28 14:00:00,71.93,71.95,71.86,71.88,20100.0,53.1087,53.1234,53.057,53.0717,20100.0
2005-04-28 14:05:00,71.9,71.9,71.64,71.64,15000.0,53.0865,53.0865,52.8945,52.8945,15000.0
2005-04-28 14:10:00,71.65,71.74,71.65,71.69,12200.0,52.9019,52.9684,52.9019,52.9315,12200.0
2005-04-28 14:15:00,71.7,71.77,71.58,71.58,22600.0,52.9388,52.9905,52.8502,52.8502,22600.0
2005-04-28 14:20:00,71.58,71.58,71.44,71.48,24100.0,52.8502,52.8502,52.7469,52.7764,24100.0
2005-04-28 14:25:00,71.51,71.55,71.46,71.46,25300.0,52.7986,52.8281,52.7616,52.7616,25300.0
2005-04-28 14:30:00,71.47,71.49,71.38,71.38,18300.0,52.769,52.7838,52.7026,52.7026,18300.0
2005-04-28 14:35:00,71.39,71.48,71.37,71.45,21900.0,52.71,52.7764,52.6952,52.7543,21900.0
2005-04-28 14:40:00,71.45,71.55,71.44,71.5,26600.0,52.7543,52.8281,52.7469,52.7912,26600.0
2005-04-28 14:45:00,71.51,71.51,71.45,71.51,23200.0,52.7986,52.7986,52.7543,52.7986,23200.0
2005-04-28 14:50:00,71.52,71.54,71.47,71.52,36900.0,52.8059,52.8207,52.769,52.8059,36900.0
2005-04-28 14:55:00,71.52,71.7,71.51,71.68,11300.0,52.8059,52.9388,52.7986,52.9241,11300.0
2005-04-28 15:00:00,71.7,71.71,71.6,71.67,10300.0,52.9388,52.9462,52.865,52.9167,10300.0
2005-04-28 15:05:00,71.67,71.71,71.51,71.53,22500.0,52.9167,52.9462,52.7986,52.8133,22500.0
2005-04-28 15:10:00,71.53,71.56,71.4,71.4,15600.0,52.8133,52.8355,52.7173,52.7173,15600.0
2005-04-28 15:15:00,71.41,71.41,71.25,71.35,21600.0,52.7247,52.7247,52.6066,52.6804,21600.0
2005-04-28 15:20:00,71.34,71.5,71.34,71.47,24300.0,52.673,52.7912,52.673,52.769,24300.0
2005-04-28 15:25:00,71.45,71.45,71.34,71.35,23000.0,52.7543,52.7543,52.673,52.6804,23000.0
2005-04-28 15:30:00,71.33,71.35,71.17,71.18,25500.0,52.6657,52.6804,52.5475,52.5549,25500.0
2005-04-28 15:35:00,71.18,71.19,71.12,71.14,52100.0,52.5549,52.5623,52.5106,52.5254,52100.0
2005-04-28 15:40:00,71.15,71.2,71.14,71.19,54900.0,52.5328,52.5697,52.5254,52.5623,54900.0
2005-04-28 15:45:00,71.19,71.21,71.15,71.16,40400.0,52.5623,52.5771,52.5328,52.5401,40400.0
2005-04-28 15:50:00,71.16,71.16,71.04,71.04,68400.0,52.5401,52.5401,52.4515,52.4515,68400.0
2005-04-28 15:55:00,71.04,71.1,71.0,71.0,74700.0,52.4515,52.4958,52.422,52.422,74700.0
2005-04-29 09:30:00,71.27,71.3,71.21,71.23,17800.0,52.6214,52.6435,52.5771,52.5918,17800.0
2005-04-29 09:35:00,71.23,71.35,71.22,71.23,52800.0,52.5918,52.6804,52.5844,52.5918,52800.0
2005-04-29 09:40:00,71.23,71.3,71.11,71.11,11300.0,52.5918,52.6435,52.5032,52.5032,11300.0
2005-04-29 09:45:00,71.1,71.11,70.8,70.83,33400.0,52.4958,52.5032,52.2743,52.2965,33400.0
2005-04-29 09:50:00,70.81,70.85,70.75,70.75,32700.0,52.2817,52.3113,52.2374,52.2374,32700.0
2005-04-29 09:55:00,70.69,70.87,70.65,70.86,47300.0,52.1931,52.326,52.1636,52.3186,47300.0
2005-04-29 10:00:00,70.85,71.0,70.85,70.95,51900.0,52.3113,52.422,52.3113,52.3851,51900.0
2005-04-29 10:05:00,70.95,70.97,70.66,70.66,50900.0,52.3851,52.3999,52.171,52.171,50900.0
2005-04-29 10:10:00,70.66,70.66,70.32,70.4,55000.0,52.171,52.171,51.9199,51.979,55000.0
2005-04-29 10:15:00,70.42,70.65,70.42,70.52,35100.0,51.9938,52.1636,51.9938,52.0676,35100.0
2005-04-29 10:20:00,70.49,70.55,70.32,70.34,25100.0,52.0455,52.0898,51.9199,51.9347,25100.0
2005-04-29 10:25:00,70.32,70.33,70.2,70.32,22100.0,51.9199,51.9273,51.8313,51.9199,22100.0
2005-04-29 10:30:00,70.31,70.37,70.16,70.21,26300.0,51.9126,51.9569,51.8018,51.8387,26300.0
2005-04-29 10:35:00,70.2,70.21,70.0,70.0,32400.0,51.8313,51.8387,51.6837,51.6837,32400.0
2005-04-29 10:40:00,69.97,69.97,69.79,69.87,63800.0,51.6615,51.6615,51.5286,51.5877,63800.0
2005-04-29 10:45:00,69.84,69.86,69.39,69.39,65500.0,51.5655,51.5803,51.2333,51.2333,65500.0
2005-04-29 10:50:00,69.38,69.68,69.36,69.6,71700.0,51.2259,51.4474,51.2111,51.3883,71700.0
2005-04-29 10:55:00,69.64,69.92,69.61,69.92,21400.0,51.4179,51.6246,51.3957,51.6246,21400.0
2005-04-29 11:00:00,69.99,70.0,69.86,69.98,25800.0,51.6763,51.6837,51.5803,51.6689,25800.0
2005-04-29 11:05:00,69.99,70.11,69.94,70.11,75800.0,51.6763,51.7649,51.6394,51.7649,75800.0
2005-04-29 11:10:00,70.12,70.31,70.1,70.29,28800.0,51.7723,51.9126,51.7575,51.8978,28800.0
2005-04-29 11:15:00,70.28,70.3,70.22,70.22,29700.0,51.8904,51.9052,51.8461,51.8461,29700.0
2005-04-29 11:20:00,70.22,70.23,69.95,69.95,36200.0,51.8461,51.8535,51.6468,51.6468,36200.0
2005-04-29 11:25:00,69.91,69.94,69.85,69.91,27500.0,51.6172,51.6394,51.5729,51.6172,27500.0
2005-04-29 11:30:00,69.92,69.95,69.84,69.91,37400.0,51.6246,51.6468,51.5655,51.6172,37400.0
2005-04-29 11:35:00,69.89,69.92,69.88,69.89,27400.0,51.6025,51.6246,51.5951,51.6025,27400.0
2005-04-29 11:40:00,69.9,69.9,69.79,69.8,12900.0,51.6098,51.6098,51.5286,51.536,12900.0
2005-04-29 11:45:00,69.8,69.97,69.8,69.89,45200.0,51.536,51.6615,51.536,51.6025,45200.0
2005-04-29 11:50:00,69.9,69.99,69.89,69.97,29700.0,51.6098,51.6763,51.6025,51.6615,29700.0
2005-04-29 11:55:00,69.97,70.05,69.93,70.05,135600.0,51.6615,51.7206,51.632,51.7206,135600.0
2005-04-29 12:00:00,70.05,70.05,69.98,69.98,24100.0,51.7206,51.7206,51.6689,51.6689,24100.0
2005-04-29 12:05:00,69.99,70.15,69.95,70.04,41600.0,51.6763,51.7944,51.6468,51.7132,41600.0
2005-04-29 12:10:00,70.05,70.06,69.92,69.94,18200.0,51.7206,51.728,51.6246,51.6394,18200.0
2005-04-29 12:15:00,69.94,69.94,69.77,69.79,12500.0,51.6394,51.6394,51.5139,51.5286,12500.0
2005-04-29 12:20:00,69.79,69.87,69.77,69.86,12200.0,51.5286,51.5877,51.5139,51.5803,12200.0
2005-04-29 12:25:00,69.84,69.85,69.79,69.81,24000.0,51.5655,51.5729,51.5286,51.5434,24000.0
2005-04-29 12:30:00,69.82,70.07,69.82,70.07,38600.0,51.5508,51.7354,51.5508,51.7354,38600.0
2005-04-29 12:35:00,70.03,70.17,70.03,70.17,31800.0,51.7058,51.8092,51.7058,51.8092,31800.0
2005-04-29 12:40:00,70.17,70.31,70.17,70.29,64500.0,51.8092,51.9126,51.8092,51.8978,64500.0
2005-04-29 12:45:00,70.28,70.38,70.28,70.3,51400.0,51.8904,51.9642,51.8904,51.9052,51400.0
2005-04-29 12:50:00,70.31,70.35,70.3,70.33,12700.0,51.9126,51.9421,51.9052,51.9273,12700.0
2005-04-29 12:55:00,70.34,70.46,70.34,70.41,25500.0,51.9347,52.0233,51.9347,51.9864,25500.0
2005-04-29 13:00:00,70.43,70.44,70.35,70.38,34200.0,52.0012,52.0085,51.9421,51.9642,34200.0
2005-04-29 13:05:00,70.39,70.47,70.39,70.42,44200.0,51.9716,52.0307,51.9716,51.9938,44200.0
2005-04-29 13:10:00,70.41,70.45,70.35,70.35,42500.0,51.9864,52.0159,51.9421,51.9421,42500.0
2005-04-29 13:15:00,70.37,70.45,70.34,70.45,9200.0,51.9569,52.0159,51.9347,52.0159,9200.0
2005-04-29 13:20:00,70.45,70.48,70.34,70.35,15000.0,52.0159,52.0381,51.9347,51.9421,15000.0
2005-04-29 13:25:00,70.34,70.35,70.26,70.27,21700.0,51.9347,51.9421,51.8756,51.883,21700.0
2005-04-29 13:30:00,70.27,70.34,70.26,70.34,36700.0,51.883,51.9347,51.8756,51.9347,36700.0
2005-04-29 13:35:00,70.32,70.34,70.18,70.18,49400.0,51.9199,51.9347,51.8166,51.8166,49400.0
2005-04-29 13:40:00,70.15,70.17,70.01,70.02,23600.0,51.7944,51.8092,51.6911,51.6984,23600.0
2005-04-29 13:45:00,70.02,70.18,70.02,70.18,24500.0,51.6984,51.8166,51.6984,51.8166,24500.0
2005-04-29 13:50:00,70.17,70.25,70.12,70.24,15000.0,51.8092,51.8683,51.7723,51.8609,15000.0
2005-04-29 13:55:00,70.24,70.3,70.24,70.3,10600.0,51.8609,51.9052,51.8609,51.9052,10600.0
2005-04-29 14:00:00,70.3,70.49,70.3,70.49,18200.0,51.9052,52.0455,51.9052,52.0455,18200.0
2005-04-29 14:05:00,70.49,70.49,70.34,70.38,22600.0,52.0455,52.0455,51.9347,51.9642,22600.0
2005-04-29 14:10:00,70.39,70.4,70.34,70.39,16500.0,51.9716,51.979,51.9347,51.9716,16500.0
2005-04-29 14:15:00,70.38,70.41,70.26,70.27,17900.0,51.9642,51.9864,51.8756,51.883,17900.0
2005-04-29 14:20:00,70.27,70.46,70.27,70.45,34400.0,51.883,52.0233,51.883,52.0159,34400.0
2005-04-29 14:25:00,70.42,70.5,70.37,70.49,27600.0,51.9938,52.0528,51.9569,52.0455,27600.0
2005-04-29 14:30:00,70.47,70.75,70.47,70.74,41100.0,52.0307,52.2374,52.0307,52.23,41100.0
2005-04-29 14:35:00,70.74,70.83,70.66,70.75,39800.0,52.23,52.2965,52.171,52.2374,39800.0
2005-04-29 14:40:00,70.75,70.85,70.75,70.8,34700.0,52.2374,52.3113,52.2374,52.2743,34700.0
2005-04-29 14:45:00,70.8,70.95,70.8,70.87,15700.0,52.2743,52.3851,52.2743,52.326,15700.0
2005-04-29 14:50:00,70.87,70.91,70.84,70.9,44700.0,52.326,52.3556,52.3039,52.3482,44700.0
2005-04-29 14:55:00,70.95,70.95,70.75,70.75,26000.0,52.3851,52.3851,52.2374,52.2374,26000.0
2005-04-29 15:00:00,70.75,70.75,70.61,70.61,54900.0,52.2374,52.2374,52.1341,52.1341,54900.0
2005-04-29 15:05:00,70.61,70.75,70.58,70.69,48600.0,52.1341,52.2374,52.1119,52.1931,48600.0
2005-04-29 15:10:00,70.67,70.71,70.46,70.49,39000.0,52.1784,52.2079,52.0233,52.0455,39000.0
2005-04-29 15:15:00,70.47,70.74,70.47,70.72,47800.0,52.0307,52.23,52.0307,52.2153,47800.0
2005-04-29 15:20:00,70.72,70.72,70.65,70.7,43400.0,52.2153,52.2153,52.1636,52.2005,43400.0
2005-04-29 15:25:00,70.7,70.86,70.69,70.84,77400.0,52.2005,52.3186,52.1931,52.3039,77400.0
2005-04-29 15:30:00,70.84,70.89,70.81,70.88,26100.0,52.3039,52.3408,52.2817,52.3334,26100.0
2005-04-29 15:35:00,70.88,70.9,70.82,70.82,47800.0,52.3334,52.3482,52.2891,52.2891,47800.0
2005-04-29 15:40:00,70.82,70.99,70.82,70.9,62800.0,52.2891,52.4146,52.2891,52.3482,62800.0
2005-04-29 15:45:00,70.89,71.07,70.89,70.99,52700.0,52.3408,52.4737,52.3408,52.4146,52700.0
2005-04-29 15:50:00,70.99,71.09,70.99,71.09,62800.0,52.4146,52.4885,52.4146,52.4885,62800.0
2005-04-29 15:55:00,71.07,71.08,70.87,70.89,74000.0,52.4737,52.4811,52.326,52.3408,74000.0
2005-05-02 09:30:00,71.07,71.23,71.07,71.11,20300.0,52.4737,52.5918,52.4737,52.5032,20300.0
2005-05-02 09:35:00,71.08,71.17,71.06,71.15,24000.0,52.4811,52.5475,52.4663,52.5328,24000.0
2005-05-02 09:40:00,71.11,71.23,71.11,71.15,27800.0,52.5032,52.5918,52.5032,52.5328,27800.0
2005-05-02 09:45:00,71.16,71.23,71.15,71.15,26600.0,52.5401,52.5918,52.5328,52.5328,26600.0
2005-05-02 09:50:00,71.16,71.45,71.15,71.44,30500.0,52.5401,52.7543,52.5328,52.7469,30500.0
2005-05-02 09:55:00,71.44,71.44,71.35,71.4,27400.0,52.7469,52.7469,52.6804,52.7173,27400.0
2005-05-02 10:00:00,71.39,71.4,71.31,71.32,24900.0,52.71,52.7173,52.6509,52.6583,24900.0
2005-05-02 10:05:00,71.33,71.4,71.32,71.4,22100.0,52.6657,52.7173,52.6583,52.7173,22100.0
2005-05-02 10:10:00,71.4,71.44,71.36,71.36,12700.0,52.7173,52.7469,52.6878,52.6878,12700.0
2005-05-02 10:15:00,71.37,71.38,71.28,71.29,13400.0,52.6952,52.7026,52.6287,52.6361,13400.0
2005-05-02 10:20:00,71.29,71.36,71.28,71.32,6100.0,52.6361,52.6878,52.6287,52.6583,6100.0
2005-05-02 10:25:00,71.31,71.31,71.18,71.18,13000.0,52.6509,52.6509,52.5549,52.5549,13000.0
2005-05-02 10:30:00,71.18,71.29,71.17,71.28,18900.0,52.5549,52.6361,52.5475,52.6287,18900.0
2005-05-02 10:35:00,71.26,71.3,71.25,71.25,33400.0,52.614,52.6435,52.6066,52.6066,33400.0
2005-05-02 10:40:00,71.25,71.31,71.24,71.3,13600.0,52.6066,52.6509,52.5992,52.6435,13600.0
2005-05-02 10:45:00,71.31,71.43,71.29,71.43,11500.0,52.6509,52.7395,52.6361,52.7395,11500.0
2005-05-02 10:50:00,71.43,71.5,71.39,71.5,131200.0,52.7395,52.7912,52.71,52.7912,131200.0
2005-05-02 10:55:00,71.5,71.59,71.45,71.45,120600.0,52.7912,52.8576,52.7543,52.7543,120600.0
2005-05-02 11:00:00,71.43,71.45,71.4,71.41,5900.0,52.7395,52.7543,52.7173,52.7247,5900.0
2005-05-02 11:05:00,71.4,71.4,71.34,71.37,14900.0,52.7173,52.7173,52.673,52.6952,14900.0
2005-05-02 11:10:00,71.38,71.49,71.37,71.49,15200.0,52.7026,52.7838,52.6952,52.7838,15200.0
2005-05-02 11:15:00,71.5,71.5,71.39,71.4,12200.0,52.7912,52.7912,52.71,52.7173,12200.0
2005-05-02 11:20:00,71.37,71.47,71.35,71.47,24100.0,52.6952,52.769,52.6804,52.769,24100.0
2005-05-02 11:25:00,71.48,71.5,71.38,71.42,10600.0,52.7764,52.7912,52.7026,52.7321,10600.0
2005-05-02 11:30:00,71.42,71.45,71.37,71.38,9000.0,52.7321,52.7543,52.6952,52.7026,9000.0
2005-05-02 11:35:00,71.37,71.38,71.32,71.33,13800.0,52.6952,52.7026,52.6583,52.6657,13800.0
2005-05-02 11:40:00,71.35,71.4,71.34,71.4,28100.0,52.6804,52.7173,52.673,52.7173,28100.0
2005-05-02 11:45:00,71.4,71.43,71.39,71.39,10600.0,52.7173,52.7395,52.71,52.71,10600.0
2005-05-02 11:50:00,71.36,71.4,71.35,71.4,10400.0,52.6878,52.7173,52.6804,52.7173,10400.0
2005-05-02 11:55:00,71.4,71.5,71.38,71.48,21300.0,52.7173,52.7912,52.7026,52.7764,21300.0
2005-05-02 12:00:00,71.49,71.49,71.38,71.44,16900.0,52.7838,52.7838,52.7026,52.7469,16900.0
2005-05-02 12:05:00,71.44,71.47,71.44,71.45,12600.0,52.7469,52.769,52.7469,52.7543,12600.0
2005-05-02 12:10:00,71.45,71.5,71.44,71.5,11400.0,52.7543,52.7912,52.7469,52.7912,11400.0
2005-05-02 12:15:00,71.48,71.58,71.47,71.58,13300.0,52.7764,52.8502,52.769,52.8502,13300.0
2005-05-02 12:20:00,71.55,71.58,71.48,71.53,19100.0,52.8281,52.8502,52.7764,52.8133,19100.0
2005-05-02 12:25:00,71.52,71.57,71.5,71.51,12200.0,52.8059,52.8429,52.7912,52.7986,12200.0
2005-05-02 12:30:00,71.51,71.51,71.46,71.47,9700.0,52.7986,52.7986,52.7616,52.769,9700.0
2005-05-02 12:35:00,71.45,71.49,71.45,71.47,11200.0,52.7543,52.7838,52.7543,52.769,11200.0
2005-05-02 12:40:00,71.48,71.5,71.44,71.44,6500.0,52.7764,52.7912,52.7469,52.7469,6500.0
2005-05-02 12:45:00,71.44,71.47,71.43,71.47,4900.0,52.7469,52.769,52.7395,52.769,4900.0
2005-05-02 12:50:00,71.47,71.5,71.46,71.5,4700.0,52.769,52.7912,52.7616,52.7912,4700.0
2005-05-02 12:55:00,71.5,71.5,71.46,71.46,2600.0,52.7912,52.7912,52.7616,52.7616,2600.0
2005-05-02 13:00:00,71.46,71.49,71.45,71.48,3300.0,52.7616,52.7838,52.7543,52.7764,3300.0
2005-05-02 13:05:00,71.48,71.48,71.45,71.47,6400.0,52.7764,52.7764,52.7543,52.769,6400.0
2005-05-02 13:10:00,71.47,71.48,71.46,71.48,3300.0,52.769,52.7764,52.7616,52.7764,3300.0
2005-05-02 13:15:00,71.47,71.48,71.36,71.39,11100.0,52.769,52.7764,52.6878,52.71,11100.0
2005-05-02 13:20:00,71.38,71.4,71.37,71.37,4500.0,52.7026,52.7173,52.6952,52.6952,4500.0
2005-05-02 13:25:00,71.37,71.4,71.36,71.37,25900.0,52.6952,52.7173,52.6878,52.6952,25900.0
2005-05-02 13:30:00,71.37,71.38,71.36,71.36,5700.0,52.6952,52.7026,52.6878,52.6878,5700.0
2005-05-02 13:35:00,71.36,71.38,71.34,71.36,9500.0,52.6878,52.7026,52.673,52.6878,9500.0
2005-05-02 13:40:00,71.37,71.4,71.34,71.35,8200.0,52.6952,52.7173,52.673,52.6804,8200.0
2005-05-02 13:45:00,71.34,71.41,71.33,71.38,8200.0,52.673,52.7247,52.6657,52.7026,8200.0
2005-05-02 13:50:00,71.4,71.43,71.4,71.43,5500.0,52.7173,52.7395,52.7173,52.7395,5500.0
2005-05-02 13:55:00,71.43,71.61,71.38,71.5,35700.0,52.7395,52.8724,52.7026,52.7912,35700.0
2005-05-02 14:00:00,71.47,71.47,71.34,71.34,15700.0,52.769,52.769,52.673,52.673,15700.0
2005-05-02 14:05:00,71.34,71.38,71.3,71.36,40900.0,52.673,52.7026,52.6435,52.6878,40900.0
2005-05-02 14:10:00,71.38,71.49,71.38,71.46,10400.0,52.7026,52.7838,52.7026,52.7616,10400.0
2005-05-02 14:15:00,71.46,71.49,71.44,71.48,7200.0,52.7616,52.7838,52.7469,52.7764,7200.0
2005-05-02 14:20:00,71.49,71.53,71.43,71.44,7900.0,52.7838,52.8133,52.7395,52.7469,7900.0
2005-05-02 14:25:00,71.47,71.53,71.43,71.48,8000.0,52.769,52.8133,52.7395,52.7764,8000.0
2005-05-02 14:30:00,71.44,71.55,71.44,71.5,12800.0,52.7469,52.8281,52.7469,52.7912,12800.0
2005-05-02 14:35:00,71.5,71.72,71.5,71.72,11600.0,52.7912,52.9536,52.7912,52.9536,11600.0
2005-05-02 14:40:00,71.72,71.79,71.72,71.75,31100.0,52.9536,53.0053,52.9536,52.9758,31100.0
2005-05-02 14:45:00,71.75,71.89,71.74,71.79,27000.0,52.9758,53.0791,52.9684,53.0053,27000.0
2005-05-02 14:50:00,71.79,71.84,71.69,71.73,21600.0,53.0053,53.0422,52.9315,52.961,21600.0
2005-05-02 14:55:00,71.73,71.82,71.72,71.79,8300.0,52.961,53.0274,52.9536,53.0053,8300.0
2005-05-02 15:00:00,71.78,71.78,71.65,71.68,16000.0,52.9979,52.9979,52.9019,52.9241,16000.0
2005-05-02 15:05:00,71.68,71.76,71.68,71.75,14300.0,52.9241,52.9831,52.9241,52.9758,14300.0
2005-05-02 15:10:00,71.74,71.78,71.68,71.78,15800.0,52.9684,52.9979,52.9241,52.9979,15800.0
2005-05-02 15:15:00,71.79,71.79,71.61,71.68,14800.0,53.0053,53.0053,52.8724,52.9241,14800.0
2005-05-02 15:20:00,71.64,71.7,71.62,71.62,16900.0,52.8945,52.9388,52.8798,52.8798,16900.0
2005-05-02 15:25:00,71.63,71.7,71.61,71.7,15000.0,52.8872,52.9388,52.8724,52.9388,15000.0
2005-05-02 15:30:00,71.69,71.74,71.63,71.63,37600.0,52.9315,52.9684,52.8872,52.8872,37600.0
2005-05-02 15:35:00,71.63,71.71,71.61,71.71,33300.0,52.8872,52.9462,52.8724,52.9462,33300.0
2005-05-02 15:40:00,71.71,71.73,71.67,71.72,37700.0,52.9462,52.961,52.9167,52.9536,37700.0
2005-05-02 15:45:00,71.73,71.76,71.7,71.7,27000.0,52.961,52.9831,52.9388,52.9388,27000.0
2005-05-02 15:50:00,71.71,71.73,71.63,71.7,42000.0,52.9462,52.961,52.8872,52.9388,42000.0
2005-05-02 15:55:00,71.7,71.74,71.66,71.7,48400.0,52.9388,52.9684,52.9093,52.9388,48400.0
2005-05-03 09:30:00,71.5,71.69,71.5,71.58,13100.0,52.7912,52.9315,52.7912,52.8502,13100.0
2005-05-03 09:35:00,71.62,71.73,71.55,71.59,20500.0,52.8798,52.961,52.8281,52.8576,20500.0
2005-05-03 09:40:00,71.6,71.77,71.54,71.72,21400.0,52.865,52.9905,52.8207,52.9536,21400.0
2005-05-03 09:45:00,71.69,71.75,71.48,71.75,30600.0,52.9315,52.9758,52.7764,52.9758,30600.0
2005-05-03 09:50:00,71.75,71.9,71.7,71.75,26200.0,52.9758,53.0865,52.9388,52.9758,26200.0
2005-05-03 09:55:00,71.75,71.89,71.71,71.81,37300.0,52.9758,53.0791,52.9462,53.0201,37300.0
2005-05-03 10:00:00,71.81,71.88,71.79,71.87,31300.0,53.0201,53.0717,53.0053,53.0644,31300.0
2005-05-03 10:05:00,71.85,71.86,71.76,71.77,23700.0,53.0496,53.057,52.9831,52.9905,23700.0
2005-05-03 10:10:00,71.77,71.79,71.48,71.52,38500.0,52.9905,53.0053,52.7764,52.8059,38500.0
2005-05-03 10:15:00,71.52,71.74,71.52,71.7,32700.0,52.8059,52.9684,52.8059,52.9388,32700.0
2005-05-03 10:20:00,71.69,71.69,71.55,71.64,27400.0,52.9315,52.9315,52.8281,52.8945,27400.0
2005-05-03 10:25:00,71.65,71.74,71.63,71.68,16800.0,52.9019,52.9684,52.8872,52.9241,16800.0
2005-05-03 10:30:00,71.69,71.78,71.66,71.69,46400.0,52.9315,52.9979,52.9093,52.9315,46400.0
2005-05-03 10:35:00,71.69,71.77,71.69,71.75,22400.0,52.9315,52.9905,52.9315,52.9758,22400.0
2005-05-03 10:40:00,71.74,71.84,71.74,71.83,11000.0,52.9684,53.0422,52.9684,53.0348,11000.0
2005-05-03 10:45:00,71.85,72.01,71.85,71.94,31600.0,53.0496,53.1677,53.0496,53.116,31600.0
2005-05-03 10:50:00,71.92,71.96,71.86,71.95,15900.0,53.1013,53.1308,53.057,53.1234,15900.0
2005-05-03 10:55:00,71.92,71.97,71.91,71.91,8900.0,53.1013,53.1382,53.0939,53.0939,8900.0
2005-05-03 11:00:00,71.94,71.97,71.92,71.95,5400.0,53.116,53.1382,53.1013,53.1234,5400.0
2005-05-03 11:05:00,71.96,71.98,71.9,71.98,17100.0,53.1308,53.1456,53.0865,53.1456,17100.0
2005-05-03 11:10:00,71.98,71.99,71.93,71.99,12900.0,53.1456,53.153,53.1087,53.153,12900.0
2005-05-03 11:15:00,71.99,71.99,71.87,71.97,11100.0,53.153,53.153,53.0644,53.1382,11100.0
2005-05-03 11:20:00,71.96,71.97,71.94,71.95,17400.0,53.1308,53.1382,53.116,53.1234,17400.0
2005-05-03 11:25:00,71.97,71.99,71.93,71.98,23700.0,53.1382,53.153,53.1087,53.1456,23700.0
2005-05-03 11:30:00,71.94,71.97,71.93,71.95,16400.0,53.116,53.1382,53.1087,53.1234,16400.0
2005-05-03 11:35:00,71.96,71.98,71.94,71.98,13100.0,53.1308,53.1456,53.116,53.1456,13100.0
2005-05-03 11:40:00,71.98,72.05,71.98,71.99,35000.0,53.1456,53.1973,53.1456,53.153,35000.0
2005-05-03 11:45:00,71.98,72.03,71.98,72.0,9300.0,53.1456,53.1825,53.1456,53.1603,9300.0
2005-05-03 11:50:00,71.98,72.01,71.94,71.98,16300.0,53.1456,53.1677,53.116,53.1456,16300.0
2005-05-03 11:55:00,71.98,71.99,71.9,71.9,5700.0,53.1456,53.153,53.0865,53.0865,5700.0
2005-05-03 12:00:00,71.91,71.91,71.85,71.91,3200.0,53.0939,53.0939,53.0496,53.0939,3200.0
2005-05-03 12:05:00,71.92,71.92,71.81,71.82,6500.0,53.1013,53.1013,53.0201,53.0274,6500.0
2005-05-03 12:10:00,71.82,71.82,71.72,71.72,3500.0,53.0274,53.0274,52.9536,52.9536,3500.0
2005-05-03 12:15:00,71.72,71.76,71.71,71.75,3300.0,52.9536,52.9831,52.9462,52.9758,3300.0
2005-05-03 12:20:00,71.76,71.86,71.74,71.85,10500.0,52.9831,53.057,52.9684,53.0496,10500.0
2005-05-03 12:25:00,71.83,71.83,71.78,71.82,1800.0,53.0348,53.0348,52.9979,53.0274,1800.0
2005-05-03 12:30:00,71.82,71.83,71.8,71.83,3300.0,53.0274,53.0348,53.0127,53.0348,3300.0
2005-05-03 12:35:00,71.82,71.84,71.77,71.78,3200.0,53.0274,53.0422,52.9905,52.9979,3200.0
2005-05-03 12:40:00,71.78,71.81,71.78,71.8,3400.0,52.9979,53.0201,52.9979,53.0127,3400.0
2005-05-03 12:45:00,71.81,71.82,71.8,71.81,1100.0,53.0201,53.0274,53.0127,53.0201,1100.0
2005-05-03 12:50:00,71.8,71.8,71.76,71.8,2200.0,53.0127,53.0127,52.9831,53.0127,2200.0
2005-05-03 12:55:00,71.78,71.79,71.77,71.77,1600.0,52.9979,53.0053,52.9905,52.9905,1600.0
2005-05-03 13:00:00,71.77,71.78,71.75,71.75,4300.0,52.9905,52.9979,52.9758,52.9758,4300.0
2005-05-03 13:05:00,71.75,71.86,71.75,71.85,11400.0,52.9758,53.057,52.9758,53.0496,11400.0
2005-05-03 13:10:00,71.87,71.91,71.81,71.85,8600.0,53.0644,53.0939,53.0201,53.0496,8600.0
2005-05-03 13:15:00,71.85,71.86,71.77,71.77,3000.0,53.0496,53.057,52.9905,52.9905,3000.0
2005-05-03 13:20:00,71.77,71.79,71.74,71.78,3300.0,52.9905,53.0053,52.9684,52.9979,3300.0
2005-05-03 13:25:00,71.79,71.93,71.79,71.84,16600.0,53.0053,53.1087,53.0053,53.0422,16600.0
2005-05-03 13:30:00,71.82,71.82,71.73,71.74,3400.0,53.0274,53.0274,52.961,52.9684,3400.0
2005-05-03 13:35:00,71.74,71.74,71.71,71.72,5300.0,52.9684,52.9684,52.9462,52.9536,5300.0
2005-05-03 13:40:00,71.73,71.76,71.72,71.76,6000.0,52.961,52.9831,52.9536,52.9831,6000.0
2005-05-03 13:45:00,71.77,71.78,71.73,71.74,5100.0,52.9905,52.9979,52.961,52.9684,5100.0
2005-05-03 13:50:00,71.72,71.82,71.72,71.82,16000.0,52.9536,53.0274,52.9536,53.0274,16000.0
2005-05-03 13:55:00,71.82,71.86,71.78,71.83,14500.0,53.0274,53.057,52.9979,53.0348,14500.0
2005-05-03 14:00:00,71.85,71.89,71.84,71.87,5300.0,53.0496,53.0791,53.0422,53.0644,5300.0
2005-05-03 14:05:00,71.86,71.92,71.8,71.87,12200.0,53.057,53.1013,53.0127,53.0644,12200.0
2005-05-03 14:10:00,71.87,71.96,71.86,71.91,10700.0,53.0644,53.1308,53.057,53.0939,10700.0
2005-05-03 14:15:00,71.9,72.02,71.88,71.91,39000.0,53.0865,53.1751,53.0717,53.0939,39000.0
2005-05-03 14:20:00,71.91,72.04,71.79,72.02,84700.0,53.0939,53.1899,53.0053,53.1751,84700.0
2005-05-03 14:25:00,72.05,72.14,72.01,72.02,33800.0,53.1973,53.2637,53.1677,53.1751,33800.0
2005-05-03 14:30:00,72.02,72.51,72.02,72.51,40800.0,53.1751,53.5369,53.1751,53.5369,40800.0
2005-05-03 14:35:00,72.42,72.47,72.24,72.38,56900.0,53.4704,53.5074,53.3375,53.4409,56900.0
2005-05-03 14:40:00,72.39,72.39,72.16,72.22,31500.0,53.4483,53.4483,53.2785,53.3228,31500.0
2005-05-03 14:45:00,72.24,72.36,72.23,72.28,28400.0,53.3375,53.4261,53.3302,53.3671,28400.0
2005-05-03 14:50:00,72.28,72.29,72.18,72.21,33000.0,53.3671,53.3745,53.2932,53.3154,33000.0
2005-05-03 14:55:00,72.23,72.35,72.23,72.29,20200.0,53.3302,53.4188,53.3302,53.3745,20200.0
2005-05-03 15:00:00,72.29,72.3,72.01,72.04,40500.0,53.3745,53.3818,53.1677,53.1899,40500.0
2005-05-03 15:05:00,72.05,72.05,71.54,71.66,50900.0,53.1973,53.1973,52.8207,52.9093,50900.0
2005-05-03 15:10:00,71.62,71.71,71.49,71.6,30100.0,52.8798,52.9462,52.7838,52.865,30100.0
2005-05-03 15:15:00,71.61,71.78,71.5,71.68,21800.0,52.8724,52.9979,52.7912,52.9241,21800.0
2005-05-03 15:20:00,71.64,71.84,71.55,71.71,32400.0,52.8945,53.0422,52.8281,52.9462,32400.0
2005-05-03 15:25:00,71.71,71.75,71.59,71.66,22900.0,52.9462,52.9758,52.8576,52.9093,22900.0
2005-05-03 15:30:00,71.67,71.73,71.58,71.66,33400.0,52.9167,52.961,52.8502,52.9093,33400.0
2005-05-03 15:35:00,71.65,71.65,71.49,71.53,28800.0,52.9019,52.9019,52.7838,52.8133,28800.0
2005-05-03 15:40:00,71.53,71.58,71.44,71.48,35600.0,52.8133,52.8502,52.7469,52.7764,35600.0
2005-05-03 15:45:00,71.51,71.51,71.3,71.36,61900.0,52.7986,52.7986,52.6435,52.6878,61900.0
2005-05-03 15:50:00,71.36,71.37,71.34,71.34,36000.0,52.6878,52.6952,52.673,52.673,36000.0
2005-05-03 15:55:00,71.35,71.58,71.29,71.57,135300.0,52.6804,52.8502,52.6361,52.8429,135300.0
2005-05-04 09:30:00,71.7,71.96,71.68,71.76,23200.0,52.9388,53.1308,52.9241,52.9831,23200.0
2005-05-04 09:35:00,71.76,71.87,71.59,71.81,47100.0,52.9831,53.0644,52.8576,53.0201,47100.0
2005-05-04 09:40:00,71.8,71.84,71.78,71.83,31300.0,53.0127,53.0422,52.9979,53.0348,31300.0
2005-05-04 09:45:00,71.84,71.84,71.74,71.75,12600.0,53.0422,53.0422,52.9684,52.9758,12600.0
2005-05-04 09:50:00,71.75,71.83,71.7,71.71,15100.0,52.9758,53.0348,52.9388,52.9462,15100.0
2005-05-04 09:55:00,71.71,71.87,71.71,71.85,17600.0,52.9462,53.0644,52.9462,53.0496,17600.0
2005-05-04 10:00:00,71.82,71.96,71.76,71.92,43700.0,53.0274,53.1308,52.9831,53.1013,43700.0
2005-05-04 10:05:00,71.91,71.96,71.89,71.9,13500.0,53.0939,53.1308,53.0791,53.0865,13500.0
2005-05-04 10:10:00,71.89,71.93,71.86,71.9,15300.0,53.0791,53.1087,53.057,53.0865,15300.0
2005-05-04 10:15:00,71.91,71.94,71.91,71.94,15200.0,53.0939,53.116,53.0939,53.116,15200.0
2005-05-04 10:20:00,71.94,71.94,71.92,71.93,106300.0,53.116,53.116,53.1013,53.1087,106300.0
2005-05-04 10:25:00,71.94,72.0,71.93,72.0,42700.0,53.116,53.1603,53.1087,53.1603,42700.0
2005-05-04 10:30:00,72.0,72.55,71.99,72.5,65500.0,53.1603,53.5664,53.153,53.5295,65500.0
2005-05-04 10:35:00,72.48,72.56,72.4,72.49,50600.0,53.5147,53.5738,53.4557,53.5221,50600.0
2005-05-04 10:40:00,72.48,72.5,72.33,72.33,25100.0,53.5147,53.5295,53.404,53.404,25100.0
2005-05-04 10:45:00,72.32,72.36,72.28,72.3,21100.0,53.3966,53.4261,53.3671,53.3818,21100.0
2005-05-04 10:50:00,72.3,72.36,72.25,72.26,35900.0,53.3818,53.4261,53.3449,53.3523,35900.0
2005-05-04 10:55:00,72.27,72.28,72.21,72.24,21400.0,53.3597,53.3671,53.3154,53.3375,21400.0
2005-05-04 11:00:00,72.24,72.38,72.24,72.33,25600.0,53.3375,53.4409,53.3375,53.404,25600.0
2005-05-04 11:05:00,72.33,72.4,72.33,72.35,23600.0,53.404,53.4557,53.404,53.4188,23600.0
2005-05-04 11:10:00,72.33,72.34,72.29,72.3,13300.0,53.404,53.4114,53.3745,53.3818,13300.0
2005-05-04 11:15:00,72.29,72.34,72.27,72.34,12900.0,53.3745,53.4114,53.3597,53.4114,12900.0
2005-05-04 11:20:00,72.34,72.39,72.3,72.39,19200.0,53.4114,53.4483,53.3818,53.4483,19200.0
2005-05-04 11:25:00,72.38,72.46,72.37,72.45,48300.0,53.4409,53.5,53.4335,53.4926,48300.0
2005-05-04 11:30:00,72.45,72.47,72.4,72.43,19200.0,53.4926,53.5074,53.4557,53.4778,19200.0
2005-05-04 11:35:00,72.42,72.43,72.4,72.43,13500.0,53.4704,53.4778,53.4557,53.4778,13500.0
2005-05-04 11:40:00,72.43,72.49,72.43,72.46,13300.0,53.4778,53.5221,53.4778,53.5,13300.0
2005-05-04 11:45:00,72.47,72.51,72.46,72.51,25200.0,53.5074,53.5369,53.5,53.5369,25200.0
2005-05-04 11:50:00,72.53,72.53,72.35,72.35,39700.0,53.5517,53.5517,53.4188,53.4188,39700.0
2005-05-04 11:55:00,72.35,72.4,72.26,72.28,27900.0,53.4188,53.4557,53.3523,53.3671,27900.0
2005-05-04 12:00:00,72.28,72.28,72.09,72.1,10000.0,53.3671,53.3671,53.2268,53.2342,10000.0
2005-05-04 12:05:00,72.11,72.23,72.1,72.22,11400.0,53.2416,53.3302,53.2342,53.3228,11400.0
2005-05-04 12:10:00,72.21,72.3,72.19,72.3,24600.0,53.3154,53.3818,53.3006,53.3818,24600.0
2005-05-04 12:15:00,72.3,72.45,72.28,72.41,22700.0,53.3818,53.4926,53.3671,53.4631,22700.0
2005-05-04 12:20:00,72.43,72.53,72.4,72.53,35800.0,53.4778,53.5517,53.4557,53.5517,35800.0
2005-05-04 12:25:00,72.54,72.57,72.47,72.48,31300.0,53.559,53.5812,53.5074,53.5147,31300.0
2005-05-04 12:30:00,72.47,72.6,72.47,72.54,23900.0,53.5074,53.6033,53.5074,53.559,23900.0
2005-05-04 12:35:00,72.54,72.6,72.54,72.58,10100.0,53.559,53.6033,53.559,53.5886,10100.0
2005-05-04 12:40:00,72.58,72.61,72.57,72.61,10100.0,53.5886,53.6107,53.5812,53.6107,10100.0
2005-05-04 12:45:00,72.6,72.61,72.58,72.59,4000.0,53.6033,53.6107,53.5886,53.596,4000.0
2005-05-04 12:50:00,72.6,72.64,72.6,72.64,3900.0,53.6033,53.6329,53.6033,53.6329,3900.0
2005-05-04 12:55:00,72.63,72.7,72.63,72.7,15600.0,53.6255,53.6772,53.6255,53.6772,15600.0
2005-05-04 13:00:00,72.7,72.78,72.67,72.68,25900.0,53.6772,53.7362,53.655,53.6624,25900.0
2005-05-04 13:05:00,72.68,72.68,72.61,72.62,16600.0,53.6624,53.6624,53.6107,53.6181,16600.0
2005-05-04 13:10:00,72.59,72.6,72.5,72.6,28300.0,53.596,53.6033,53.5295,53.6033,28300.0
2005-05-04 13:15:00,72.59,72.59,72.51,72.51,19800.0,53.596,53.596,53.5369,53.5369,19800.0
2005-05-04 13:20:00,72.51,72.58,72.51,72.54,9300.0,53.5369,53.5886,53.5369,53.559,9300.0
2005-05-04 13:25:00,72.54,72.54,72.49,72.51,14800.0,53.559,53.559,53.5221,53.5369,14800.0
2005-05-04 13:30:00,72.51,72.51,72.37,72.4,21600.0,53.5369,53.5369,53.4335,53.4557,21600.0
2005-05-04 13:35:00,72.4,72.45,72.38,72.43,13800.0,53.4557,53.4926,53.4409,53.4778,13800.0
2005-05-04 13:40:00,72.45,72.46,72.41,72.45,12300.0,53.4926,53.5,53.4631,53.4926,12300.0
2005-05-04 13:45:00,72.45,72.49,72.42,72.49,26800.0,53.4926,53.5221,53.4704,53.5221,26800.0
2005-05-04 13:50:00,72.49,72.72,72.48,72.72,65300.0,53.5221,53.6919,53.5147,53.6919,65300.0
2005-05-04 13:55:00,72.73,72.83,72.72,72.81,19300.0,53.6993,53.7732,53.6919,53.7584,19300.0
2005-05-04 14:00:00,72.89,73.03,72.79,72.82,42000.0,53.8175,53.9208,53.7436,53.7658,42000.0
2005-05-04 14:05:00,72.82,72.88,72.82,72.88,83400.0,53.7658,53.8101,53.7658,53.8101,83400.0
2005-05-04 14:10:00,72.87,72.91,72.87,72.91,21700.0,53.8027,53.8322,53.8027,53.8322,21700.0
2005-05-04 14:15:00,72.9,73.14,72.89,73.07,36200.0,53.8248,54.002,53.8175,53.9504,36200.0
2005-05-04 14:20:00,73.09,73.2,73.02,73.03,25300.0,53.9651,54.0463,53.9134,53.9208,25300.0
2005-05-04 14:25:00,73.01,73.1,72.99,73.09,24200.0,53.9061,53.9725,53.8913,53.9651,24200.0
2005-05-04 14:30:00,73.08,73.16,73.07,73.16,44600.0,53.9577,54.0168,53.9504,54.0168,44600.0
2005-05-04 14:35:00,73.16,73.24,73.15,73.24,119800.0,54.0168,54.0759,54.0094,54.0759,119800.0
2005-05-04 14:40:00,73.23,73.23,73.06,73.06,38000.0,54.0685,54.0685,53.943,53.943,38000.0
2005-05-04 14:45:00,73.05,73.05,72.81,72.85,43100.0,53.9356,53.9356,53.7584,53.7879,43100.0
2005-05-04 14:50:00,72.85,72.95,72.85,72.93,25500.0,53.7879,53.8618,53.7879,53.847,25500.0
2005-05-04 14:55:00,72.94,73.04,72.84,72.92,35300.0,53.8544,53.9282,53.7805,53.8396,35300.0
2005-05-04 15:00:00,72.92,72.92,72.83,72.83,19700.0,53.8396,53.8396,53.7732,53.7732,19700.0
2005-05-04 15:05:00,72.83,72.92,72.81,72.91,35700.0,53.7732,53.8396,53.7584,53.8322,35700.0
2005-05-04 15:10:00,72.92,73.06,72.92,73.05,65800.0,53.8396,53.943,53.8396,53.9356,65800.0
2005-05-04 15:15:00,73.06,73.15,73.05,73.06,45100.0,53.943,54.0094,53.9356,53.943,45100.0
2005-05-04 15:20:00,73.06,73.1,72.95,72.96,29900.0,53.943,53.9725,53.8618,53.8691,29900.0
2005-05-04 15:25:00,72.95,73.09,72.95,73.07,40300.0,53.8618,53.9651,53.8618,53.9504,40300.0
2005-05-04 15:30:00,73.07,73.07,72.95,72.95,45500.0,53.9504,53.9504,53.8618,53.8618,45500.0
2005-05-04 15:35:00,72.95,72.96,72.8,72.8,77500.0,53.8618,53.8691,53.751,53.751,77500.0
2005-05-04 15:40:00,72.8,72.85,72.75,72.8,66300.0,53.751,53.7879,53.7141,53.751,66300.0
2005-05-04 15:45:00,72.8,72.8,72.69,72.69,62500.0,53.751,53.751,53.6698,53.6698,62500.0
2005-05-04 15:50:00,72.7,72.7,72.6,72.61,54200.0,53.6772,53.6772,53.6033,53.6107,54200.0
2005-05-04 15:55:00,72.61,72.61,72.5,72.5,95900.0,53.6107,53.6107,53.5295,53.5295,95900.0
2005-05-05 09:30:00,72.65,72.65,72.45,72.46,27100.0,53.6403,53.6403,53.4926,53.5,27100.0
2005-05-05 09:35:00,72.46,72.46,72.2,72.32,6600.0,53.5,53.5,53.308,53.3966,6600.0
2005-05-05 09:40:00,72.35,72.65,72.35,72.58,8600.0,53.4188,53.6403,53.4188,53.5886,8600.0
2005-05-05 09:45:00,72.59,72.75,72.44,72.61,22200.0,53.596,53.7141,53.4852,53.6107,22200.0
2005-05-05 09:50:00,72.64,72.9,72.61,72.83,32200.0,53.6329,53.8248,53.6107,53.7732,32200.0
2005-05-05 09:55:00,72.82,72.99,72.76,72.88,32000.0,53.7658,53.8913,53.7215,53.8101,32000.0
2005-05-05 10:00:00,72.85,72.96,72.8,72.85,39200.0,53.7879,53.8691,53.751,53.7879,39200.0
2005-05-05 10:05:00,72.85,73.04,72.83,72.9,28100.0,53.7879,53.9282,53.7732,53.8248,28100.0
2005-05-05 10:10:00,72.89,72.9,72.64,72.64,31000.0,53.8175,53.8248,53.6329,53.6329,31000.0
2005-05-05 10:15:00,72.68,72.8,72.6,72.6,24700.0,53.6624,53.751,53.6033,53.6033,24700.0
2005-05-05 10:20:00,72.59,72.67,72.52,72.52,10200.0,53.596,53.655,53.5443,53.5443,10200.0
2005-05-05 10:25:00,72.53,72.54,72.41,72.54,21100.0,53.5517,53.559,53.4631,53.559,21100.0
2005-05-05 10:30:00,72.53,72.54,72.4,72.53,20900.0,53.5517,53.559,53.4557,53.5517,20900.0
2005-05-05 10:35:00,72.54,72.83,72.54,72.77,22600.0,53.559,53.7732,53.559,53.7289,22600.0
2005-05-05 10:40:00,72.77,73.05,72.75,73.02,18500.0,53.7289,53.9356,53.7141,53.9134,18500.0
2005-05-05 10:45:00,73.03,73.09,73.01,73.06,19500.0,53.9208,53.9651,53.9061,53.943,19500.0
2005-05-05 10:50:00,73.06,73.07,72.97,73.0,9100.0,53.943,53.9504,53.8765,53.8987,9100.0
2005-05-05 10:55:00,72.99,73.09,72.95,73.06,17300.0,53.8913,53.9651,53.8618,53.943,17300.0
2005-05-05 11:00:00,73.06,73.19,73.03,73.18,25200.0,53.943,54.039,53.9208,54.0316,25200.0
2005-05-05 11:05:00,73.18,73.24,73.13,73.16,18400.0,54.0316,54.0759,53.9947,54.0168,18400.0
2005-05-05 11:10:00,73.16,73.24,73.09,73.12,20200.0,54.0168,54.0759,53.9651,53.9873,20200.0
2005-05-05 11:15:00,73.14,73.14,73.01,73.02,5900.0,54.002,54.002,53.9061,53.9134,5900.0
2005-05-05 11:20:00,73.03,73.07,72.98,72.99,8000.0,53.9208,53.9504,53.8839,53.8913,8000.0
2005-05-05 11:25:00,72.96,72.96,72.65,72.69,19800.0,53.8691,53.8691,53.6403,53.6698,19800.0
2005-05-05 11:30:00,72.68,72.82,72.64,72.77,14300.0,53.6624,53.7658,53.6329,53.7289,14300.0
2005-05-05 11:35:00,72.81,72.88,72.77,72.84,6300.0,53.7584,53.8101,53.7289,53.7805,6300.0
2005-05-05 11:40:00,72.84,72.87,72.84,72.87,2000.0,53.7805,53.8027,53.7805,53.8027,2000.0
2005-05-05 11:45:00,72.88,72.9,72.85,72.86,8400.0,53.8101,53.8248,53.7879,53.7953,8400.0
2005-05-05 11:50:00,72.81,72.91,72.66,72.91,18200.0,53.7584,53.8322,53.6476,53.8322,18200.0
2005-05-05 11:55:00,72.85,72.9,72.81,72.89,7400.0,53.7879,53.8248,53.7584,53.8175,7400.0
2005-05-05 12:00:00,72.89,72.9,72.81,72.84,3100.0,53.8175,53.8248,53.7584,53.7805,3100.0
2005-05-05 12:05:00,72.82,72.88,72.79,72.84,6300.0,53.7658,53.8101,53.7436,53.7805,6300.0
2005-05-05 12:10:00,72.82,72.91,72.81,72.9,4800.0,53.7658,53.8322,53.7584,53.8248,4800.0
2005-05-05 12:15:00,72.89,72.93,72.72,72.93,16700.0,53.8175,53.847,53.6919,53.847,16700.0
2005-05-05 12:20:00,72.93,73.05,72.93,73.02,8900.0,53.847,53.9356,53.847,53.9134,8900.0
2005-05-05 12:25:00,72.99,73.01,72.95,72.99,9000.0,53.8913,53.9061,53.8618,53.8913,9000.0
2005-05-05 12:30:00,72.95,72.99,72.95,72.96,2200.0,53.8618,53.8913,53.8618,53.8691,2200.0
2005-05-05 12:35:00,72.92,72.94,72.6,72.6,8900.0,53.8396,53.8544,53.6033,53.6033,8900.0
2005-05-05 12:40:00,72.61,72.61,72.33,72.44,60900.0,53.6107,53.6107,53.404,53.4852,60900.0
2005-05-05 12:45:00,72.44,72.48,71.75,71.77,76400.0,53.4852,53.5147,52.9758,52.9905,76400.0
2005-05-05 12:50:00,71.79,72.06,71.79,71.98,26100.0,53.0053,53.2046,53.0053,53.1456,26100.0
2005-05-05 12:55:00,71.97,72.0,71.62,71.62,44000.0,53.1382,53.1603,52.8798,52.8798,44000.0
2005-05-05 13:00:00,71.62,71.74,71.51,71.64,44600.0,52.8798,52.9684,52.7986,52.8945,44600.0
2005-05-05 13:05:00,71.62,71.85,71.55,71.85,26400.0,52.8798,53.0496,52.8281,53.0496,26400.0
2005-05-05 13:10:00,71.84,71.91,71.72,71.78,19900.0,53.0422,53.0939,52.9536,52.9979,19900.0
2005-05-05 13:15:00,71.82,71.86,71.69,71.69,13100.0,53.0274,53.057,52.9315,52.9315,13100.0
2005-05-05 13:20:00,71.72,71.85,71.62,71.68,15500.0,52.9536,53.0496,52.8798,52.9241,15500.0
2005-05-05 13:25:00,71.74,71.86,71.64,71.86,10800.0,52.9684,53.057,52.8945,53.057,10800.0
2005-05-05 13:30:00,71.85,72.0,71.79,72.0,17900.0,53.0496,53.1603,53.0053,53.1603,17900.0
2005-05-05 13:35:00,72.0,72.33,72.0,72.27,28800.0,53.1603,53.404,53.1603,53.3597,28800.0
2005-05-05 13:40:00,72.27,72.28,72.1,72.23,21600.0,53.3597,53.3671,53.2342,53.3302,21600.0
2005-05-05 13:45:00,72.22,72.25,71.91,72.05,22900.0,53.3228,53.3449,53.0939,53.1973,22900.0
2005-05-05 13:50:00,72.05,72.17,71.94,72.06,16300.0,53.1973,53.2859,53.116,53.2046,16300.0
2005-05-05 13:55:00,72.0,72.05,71.87,71.87,15600.0,53.1603,53.1973,53.0644,53.0644,15600.0
2005-05-05 14:00:00,71.95,72.09,71.87,72.09,7000.0,53.1234,53.2268,53.0644,53.2268,7000.0
2005-05-05 14:05:00,72.05,72.22,72.05,72.08,13900.0,53.1973,53.3228,53.1973,53.2194,13900.0
2005-05-05 14:10:00,72.11,72.18,72.03,72.03,19200.0,53.2416,53.2932,53.1825,53.1825,19200.0
2005-05-05 14:15:00,72.09,72.22,72.09,72.14,14400.0,53.2268,53.3228,53.2268,53.2637,14400.0
2005-05-05 14:20:00,72.18,72.24,72.08,72.12,10400.0,53.2932,53.3375,53.2194,53.2489,10400.0
2005-05-05 14:25:00,72.12,72.15,71.95,71.98,9800.0,53.2489,53.2711,53.1234,53.1456,9800.0
2005-05-05 14:30:00,71.98,72.09,71.95,72.09,26500.0,53.1456,53.2268,53.1234,53.2268,26500.0
2005-05-05 14:35:00,72.09,72.14,71.99,72.05,28300.0,53.2268,53.2637,53.153,53.1973,28300.0
2005-05-05 14:40:00,72.09,72.09,71.9,71.9,42200.0,53.2268,53.2268,53.0865,53.0865,42200.0
2005-05-05 14:45:00,71.89,71.99,71.83,71.95,29500.0,53.0791,53.153,53.0348,53.1234,29500.0
2005-05-05 14:50:00,71.94,71.95,71.86,71.89,33000.0,53.116,53.1234,53.057,53.0791,33000.0
2005-05-05 14:55:00,71.9,71.99,71.9,71.94,27400.0,53.0865,53.153,53.0865,53.116,27400.0
2005-05-05 15:00:00,71.92,72.0,71.87,71.97,25000.0,53.1013,53.1603,53.0644,53.1382,25000.0
2005-05-05 15:05:00,71.98,72.07,71.9,72.07,19100.0,53.1456,53.212,53.0865,53.212,19100.0
2005-05-05 15:10:00,72.07,72.2,71.96,71.96,18000.0,53.212,53.308,53.1308,53.1308,18000.0
2005-05-05 15:15:00,71.96,72.25,71.94,72.23,57700.0,53.1308,53.3449,53.116,53.3302,57700.0
2005-05-05 15:20:00,72.25,72.3,72.2,72.27,43300.0,53.3449,53.3818,53.308,53.3597,43300.0
2005-05-05 15:25:00,72.27,72.38,72.27,72.3,25400.0,53.3597,53.4409,53.3597,53.3818,25400.0
2005-05-05 15:30:00,72.27,72.3,72.21,72.28,69600.0,53.3597,53.3818,53.3154,53.3671,69600.0
2005-05-05 15:35:00,72.27,72.44,72.27,72.28,38900.0,53.3597,53.4852,53.3597,53.3671,38900.0
2005-05-05 15:40:00,72.29,72.41,72.26,72.31,15600.0,53.3745,53.4631,53.3523,53.3892,15600.0
2005-05-05 15:45:00,72.3,72.31,72.2,72.31,38400.0,53.3818,53.3892,53.308,53.3892,38400.0
2005-05-05 15:50:00,72.31,72.36,72.3,72.3,33000.0,53.3892,53.4261,53.3818,53.3818,33000.0
2005-05-05 15:55:00,72.29,72.3,72.01,72.02,90400.0,53.3745,53.3818,53.1677,53.1751,90400.0
2005-05-06 09:30:00,72.5,72.75,72.33,72.65,52200.0,53.5495,53.7341,53.4239,53.6603,52200.0
2005-05-06 09:35:00,72.64,72.65,72.39,72.6,54000.0,53.6529,53.6603,53.4682,53.6233,54000.0
2005-05-06 09:40:00,72.65,72.65,72.28,72.4,34200.0,53.6603,53.6603,53.387,53.4756,34200.0
2005-05-06 09:45:00,72.4,72.5,72.25,72.25,21300.0,53.4756,53.5495,53.3648,53.3648,21300.0
2005-05-06 09:50:00,72.25,72.25,72.12,72.12,29000.0,53.3648,53.3648,53.2688,53.2688,29000.0
2005-05-06 09:55:00,72.08,72.28,71.65,72.27,41100.0,53.2392,53.387,52.9216,53.3796,41100.0
2005-05-06 10:00:00,72.3,72.31,72.04,72.29,33000.0,53.4017,53.4091,53.2097,53.3944,33000.0
2005-05-06 10:05:00,72.3,72.36,71.91,71.94,46600.0,53.4017,53.4461,53.1137,53.1358,46600.0
2005-05-06 10:10:00,72.01,72.01,71.57,71.67,29600.0,53.1875,53.1875,52.8626,52.9364,29600.0
2005-05-06 10:15:00,71.67,71.87,71.65,71.78,29800.0,52.9364,53.0841,52.9216,53.0177,29800.0
2005-05-06 10:20:00,71.78,71.9,71.74,71.88,42800.0,53.0177,53.1063,52.9881,53.0915,42800.0
2005-05-06 10:25:00,71.9,72.12,71.9,71.99,23700.0,53.1063,53.2688,53.1063,53.1728,23700.0
2005-05-06 10:30:00,72.05,72.3,71.89,72.25,36900.0,53.2171,53.4017,53.0989,53.3648,36900.0
2005-05-06 10:35:00,72.29,72.34,72.22,72.24,15300.0,53.3944,53.4313,53.3426,53.3574,15300.0
2005-05-06 10:40:00,72.25,72.25,71.99,71.99,8700.0,53.3648,53.3648,53.1728,53.1728,8700.0
2005-05-06 10:45:00,72.0,72.01,71.81,71.85,14000.0,53.1802,53.1875,53.0398,53.0694,14000.0
2005-05-06 10:50:00,71.82,72.09,71.82,72.09,8500.0,53.0472,53.2466,53.0472,53.2466,8500.0
2005-05-06 10:55:00,72.09,72.25,72.06,72.23,17000.0,53.2466,53.3648,53.2245,53.35,17000.0
2005-05-06 11:00:00,72.25,72.25,72.1,72.12,32600.0,53.3648,53.3648,53.254,53.2688,32600.0
2005-05-06 11:05:00,72.12,72.22,72.12,72.2,5700.0,53.2688,53.3426,53.2688,53.3279,5700.0
2005-05-06 11:10:00,72.22,72.23,72.12,72.12,8700.0,53.3426,53.35,53.2688,53.2688,8700.0
2005-05-06 11:15:00,72.08,72.17,72.05,72.15,12500.0,53.2392,53.3057,53.2171,53.2909,12500.0
2005-05-06 11:20:00,72.2,72.2,72.12,72.19,8300.0,53.3279,53.3279,53.2688,53.3205,8300.0
2005-05-06 11:25:00,72.19,72.28,72.0,72.04,22600.0,53.3205,53.387,53.1802,53.2097,22600.0
2005-05-06 11:30:00,72.0,72.13,71.9,72.13,17600.0,53.1802,53.2762,53.1063,53.2762,17600.0
2005-05-06 11:35:00,72.15,72.15,72.09,72.09,2200.0,53.2909,53.2909,53.2466,53.2466,2200.0
2005-05-06 11:40:00,72.05,72.05,72.0,72.0,1700.0,53.2171,53.2171,53.1802,53.1802,1700.0
2005-05-06 11:45:00,72.01,72.01,71.81,71.88,9000.0,53.1875,53.1875,53.0398,53.0915,9000.0
2005-05-06 11:50:00,71.89,71.93,71.85,71.86,16600.0,53.0989,53.1285,53.0694,53.0767,16600.0
2005-05-06 11:55:00,71.84,71.86,71.69,71.73,12300.0,53.062,53.0767,52.9512,52.9807,12300.0
2005-05-06 12:00:00,71.73,71.73,71.57,71.63,12400.0,52.9807,52.9807,52.8626,52.9069,12400.0
2005-05-06 12:05:00,71.63,71.67,71.6,71.65,23300.0,52.9069,52.9364,52.8847,52.9216,23300.0
2005-05-06 12:10:00,71.66,71.74,71.63,71.7,10600.0,52.929,52.9881,52.9069,52.9586,10600.0
2005-05-06 12:15:00,71.69,71.87,71.69,71.79,12700.0,52.9512,53.0841,52.9512,53.025,12700.0
2005-05-06 12:20:00,71.81,71.88,71.81,71.86,9500.0,53.0398,53.0915,53.0398,53.0767,9500.0
2005-05-06 12:25:00,71.86,71.92,71.79,71.92,8800.0,53.0767,53.1211,53.025,53.1211,8800.0
2005-05-06 12:30:00,71.93,71.98,71.9,71.94,16000.0,53.1285,53.1654,53.1063,53.1358,16000.0
2005-05-06 12:35:00,71.9,72.0,71.87,71.88,6000.0,53.1063,53.1802,53.0841,53.0915,6000.0
2005-05-06 12:40:00,71.88,71.92,71.72,71.88,8000.0,53.0915,53.1211,52.9733,53.0915,8000.0
2005-05-06 12:45:00,71.89,71.89,71.84,71.87,4100.0,53.0989,53.0989,53.062,53.0841,4100.0
2005-05-06 12:50:00,71.89,71.94,71.89,71.89,2000.0,53.0989,53.1358,53.0989,53.0989,2000.0
2005-05-06 12:55:00,71.9,72.03,71.9,72.0,4000.0,53.1063,53.2023,53.1063,53.1802,4000.0
2005-05-06 13:00:00,72.0,72.03,71.92,72.02,30500.0,53.1802,53.2023,53.1211,53.1949,30500.0
2005-05-06 13:05:00,72.02,72.03,71.93,71.94,6900.0,53.1949,53.2023,53.1285,53.1358,6900.0
2005-05-06 13:10:00,71.93,72.02,71.9,72.02,5400.0,53.1285,53.1949,53.1063,53.1949,5400.0
2005-05-06 13:15:00,72.01,72.01,71.91,71.96,5300.0,53.1875,53.1875,53.1137,53.1506,5300.0
2005-05-06 13:20:00,71.99,71.99,71.97,71.97,1400.0,53.1728,53.1728,53.158,53.158,1400.0
2005-05-06 13:25:00,71.97,72.18,71.97,72.15,22400.0,53.158,53.3131,53.158,53.2909,22400.0
2005-05-06 13:30:00,72.15,72.15,71.91,72.04,24900.0,53.2909,53.2909,53.1137,53.2097,24900.0
2005-05-06 13:35:00,72.04,72.19,72.01,72.17,113800.0,53.2097,53.3205,53.1875,53.3057,113800.0
2005-05-06 13:40:00,72.14,72.14,72.02,72.02,4500.0,53.2836,53.2836,53.1949,53.1949,4500.0
2005-05-06 13:45:00,72.03,72.03,72.02,72.02,3400.0,53.2023,53.2023,53.1949,53.1949,3400.0
2005-05-06 13:50:00,72.02,72.02,71.93,71.98,6400.0,53.1949,53.1949,53.1285,53.1654,6400.0
2005-05-06 13:55:00,71.99,72.0,71.91,71.94,169600.0,53.1728,53.1802,53.1137,53.1358,169600.0
2005-05-06 14:00:00,71.94,72.05,71.9,72.02,12000.0,53.1358,53.2171,53.1063,53.1949,12000.0
2005-05-06 14:05:00,72.05,72.18,72.05,72.15,10800.0,53.2171,53.3131,53.2171,53.2909,10800.0
2005-05-06 14:10:00,72.15,72.15,72.04,72.08,8600.0,53.2909,53.2909,53.2097,53.2392,8600.0
2005-05-06 14:15:00,72.1,72.24,72.1,72.24,39700.0,53.254,53.3574,53.254,53.3574,39700.0
2005-05-06 14:20:00,72.22,72.23,72.11,72.15,108300.0,53.3426,53.35,53.2614,53.2909,108300.0
2005-05-06 14:25:00,72.16,72.19,72.04,72.1,12600.0,53.2983,53.3205,53.2097,53.254,12600.0
2005-05-06 14:30:00,72.12,72.13,72.03,72.09,11300.0,53.2688,53.2762,53.2023,53.2466,11300.0
2005-05-06 14:35:00,72.1,72.19,72.04,72.15,12400.0,53.254,53.3205,53.2097,53.2909,12400.0
2005-05-06 14:40:00,72.19,72.22,72.11,72.12,11100.0,53.3205,53.3426,53.2614,53.2688,11100.0
2005-05-06 14:45:00,72.13,72.19,72.13,72.18,15000.0,53.2762,53.3205,53.2762,53.3131,15000.0
2005-05-06 14:50:00,72.19,72.22,72.14,72.21,5000.0,53.3205,53.3426,53.2836,53.3353,5000.0
2005-05-06 14:55:00,72.22,72.28,72.18,72.18,7200.0,53.3426,53.387,53.3131,53.3131,7200.0
2005-05-06 15:00:00,72.18,72.3,72.17,72.19,6100.0,53.3131,53.4017,53.3057,53.3205,6100.0
2005-05-06 15:05:00,72.17,72.2,72.08,72.17,5900.0,53.3057,53.3279,53.2392,53.3057,5900.0
2005-05-06 15:10:00,72.18,72.19,72.16,72.17,13200.0,53.3131,53.3205,53.2983,53.3057,13200.0
2005-05-06 15:15:00,72.17,72.26,72.14,72.23,14300.0,53.3057,53.3722,53.2836,53.35,14300.0
2005-05-06 15:20:00,72.23,72.23,72.16,72.22,14200.0,53.35,53.35,53.2983,53.3426,14200.0
2005-05-06 15:25:00,72.22,72.3,72.19,72.23,18100.0,53.3426,53.4017,53.3205,53.35,18100.0
2005-05-06 15:30:00,72.22,72.22,72.18,72.18,16300.0,53.3426,53.3426,53.3131,53.3131,16300.0
2005-05-06 15:35:00,72.19,72.19,72.03,72.04,17500.0,53.3205,53.3205,53.2023,53.2097,17500.0
2005-05-06 15:40:00,72.03,72.05,71.97,71.99,33600.0,53.2023,53.2171,53.158,53.1728,33600.0
2005-05-06 15:45:00,71.99,72.06,71.98,72.02,45900.0,53.1728,53.2245,53.1654,53.1949,45900.0
2005-05-06 15:50:00,72.02,72.05,71.93,71.93,62700.0,53.1949,53.2171,53.1285,53.1285,62700.0
2005-05-06 15:55:00,71.9,71.91,71.57,71.57,104000.0,53.1063,53.1137,52.8626,52.8626,104000.0
2005-05-09 09:30:00,71.52,71.57,71.4,71.4,27000.0,52.8256,52.8626,52.737,52.737,27000.0
2005-05-09 09:35:00,71.44,71.69,71.43,71.69,26500.0,52.7665,52.9512,52.7591,52.9512,26500.0
2005-05-09 09:40:00,71.66,71.74,71.63,71.64,20800.0,52.929,52.9881,52.9069,52.9143,20800.0
2005-05-09 09:45:00,71.65,71.67,71.38,71.39,29600.0,52.9216,52.9364,52.7222,52.7296,29600.0
2005-05-09 09:50:00,71.39,71.53,71.36,71.5,23100.0,52.7296,52.833,52.7074,52.8108,23100.0
2005-05-09 09:55:00,71.5,71.57,71.32,71.37,25600.0,52.8108,52.8626,52.6779,52.7148,25600.0
2005-05-09 10:00:00,71.46,71.51,71.27,71.27,20500.0,52.7813,52.8182,52.641,52.641,20500.0
2005-05-09 10:05:00,71.27,71.34,71.16,71.16,34600.0,52.641,52.6927,52.5597,52.5597,34600.0
2005-05-09 10:10:00,71.17,71.17,70.9,70.95,21100.0,52.5671,52.5671,52.3677,52.4046,21100.0
2005-05-09 10:15:00,70.99,71.26,70.86,71.23,19200.0,52.4342,52.6336,52.3381,52.6114,19200.0
2005-05-09 10:20:00,71.23,71.34,71.19,71.28,17700.0,52.6114,52.6927,52.5819,52.6484,17700.0
2005-05-09 10:25:00,71.24,71.39,71.24,71.32,13000.0,52.6188,52.7296,52.6188,52.6779,13000.0
2005-05-09 10:30:00,71.32,71.41,71.29,71.4,14600.0,52.6779,52.7444,52.6557,52.737,14600.0
2005-05-09 10:35:00,71.4,71.46,71.39,71.42,16000.0,52.737,52.7813,52.7296,52.7518,16000.0
2005-05-09 10:40:00,71.42,71.49,71.41,71.41,17700.0,52.7518,52.8035,52.7444,52.7444,17700.0
2005-05-09 10:45:00,71.41,71.56,71.4,71.55,19800.0,52.7444,52.8552,52.737,52.8478,19800.0
2005-05-09 10:50:00,71.56,71.58,71.5,71.56,24100.0,52.8552,52.8699,52.8108,52.8552,24100.0
2005-05-09 10:55:00,71.56,71.59,71.47,71.5,25200.0,52.8552,52.8773,52.7887,52.8108,25200.0
2005-05-09 11:00:00,71.5,71.51,71.45,71.48,32500.0,52.8108,52.8182,52.7739,52.7961,32500.0
2005-05-09 11:05:00,71.48,71.56,71.47,71.53,35900.0,52.7961,52.8552,52.7887,52.833,35900.0
2005-05-09 11:10:00,71.54,71.61,71.49,71.58,10100.0,52.8404,52.8921,52.8035,52.8699,10100.0
2005-05-09 11:15:00,71.58,71.61,71.52,71.61,21900.0,52.8699,52.8921,52.8256,52.8921,21900.0
2005-05-09 11:20:00,71.64,71.64,71.61,71.62,9900.0,52.9143,52.9143,52.8921,52.8995,9900.0
2005-05-09 11:25:00,71.61,71.64,71.6,71.64,8300.0,52.8921,52.9143,52.8847,52.9143,8300.0
2005-05-09 11:30:00,71.64,71.87,71.64,71.83,14400.0,52.9143,53.0841,52.9143,53.0546,14400.0
2005-05-09 11:35:00,71.84,71.95,71.84,71.92,31600.0,53.062,53.1432,53.062,53.1211,31600.0
2005-05-09 11:40:00,71.92,71.96,71.84,71.9,21000.0,53.1211,53.1506,53.062,53.1063,21000.0
2005-05-09 11:45:00,71.9,71.93,71.88,71.89,6200.0,53.1063,53.1285,53.0915,53.0989,6200.0
2005-05-09 11:50:00,71.89,71.89,71.82,71.85,8700.0,53.0989,53.0989,53.0472,53.0694,8700.0
2005-05-09 11:55:00,71.85,71.97,71.85,71.92,15600.0,53.0694,53.158,53.0694,53.1211,15600.0
2005-05-09 12:00:00,71.88,71.93,71.84,71.9,12200.0,53.0915,53.1285,53.062,53.1063,12200.0
2005-05-09 12:05:00,71.91,72.1,71.9,72.02,21700.0,53.1137,53.254,53.1063,53.1949,21700.0
2005-05-09 12:10:00,72.01,72.01,71.94,71.99,22600.0,53.1875,53.1875,53.1358,53.1728,22600.0
2005-05-09 12:15:00,72.0,72.01,71.93,71.97,11900.0,53.1802,53.1875,53.1285,53.158,11900.0
2005-05-09 12:20:00,71.99,72.03,71.95,71.98,6100.0,53.1728,53.2023,53.1432,53.1654,6100.0
2005-05-09 12:25:00,71.98,72.0,71.97,71.99,3500.0,53.1654,53.1802,53.158,53.1728,3500.0
2005-05-09 12:30:00,71.98,72.03,71.97,72.01,23000.0,53.1654,53.2023,53.158,53.1875,23000.0
2005-05-09 12:35:00,71.99,72.02,71.97,71.99,7500.0,53.1728,53.1949,53.158,53.1728,7500.0
2005-05-09 12:40:00,71.98,72.05,71.98,72.04,14000.0,53.1654,53.2171,53.1654,53.2097,14000.0
2005-05-09 12:45:00,72.04,72.07,71.99,72.05,21600.0,53.2097,53.2319,53.1728,53.2171,21600.0
2005-05-09 12:50:00,72.06,72.08,72.01,72.05,10100.0,53.2245,53.2392,53.1875,53.2171,10100.0
2005-05-09 12:55:00,72.06,72.1,72.01,72.03,20300.0,53.2245,53.254,53.1875,53.2023,20300.0
2005-05-09 13:00:00,72.02,72.05,72.02,72.04,6700.0,53.1949,53.2171,53.1949,53.2097,6700.0
2005-05-09 13:05:00,72.04,72.04,72.03,72.04,2800.0,53.2097,53.2097,53.2023,53.2097,2800.0
2005-05-09 13:10:00,72.03,72.04,71.95,71.96,7000.0,53.2023,53.2097,53.1432,53.1506,7000.0
2005-05-09 13:15:00,71.97,72.0,71.86,71.98,9300.0,53.158,53.1802,53.0767,53.1654,9300.0
2005-05-09 13:20:00,71.98,72.06,71.98,72.05,11200.0,53.1654,53.2245,53.1654,53.2171,11200.0
2005-05-09 13:25:00,72.03,72.06,71.99,72.02,10800.0,53.2023,53.2245,53.1728,53.1949,10800.0
2005-05-09 13:30:00,72.02,72.02,71.98,71.99,10700.0,53.1949,53.1949,53.1654,53.1728,10700.0
2005-05-09 13:35:00,71.98,72.0,71.98,72.0,6700.0,53.1654,53.1802,53.1654,53.1802,6700.0
2005-05-09 13:40:00,72.0,72.09,71.97,72.07,14900.0,53.1802,53.2466,53.158,53.2319,14900.0
2005-05-09 13:45:00,72.07,72.08,72.03,72.03,7800.0,53.2319,53.2392,53.2023,53.2023,7800.0
2005-05-09 13:50:00,72.02,72.11,72.01,72.1,24300.0,53.1949,53.2614,53.1875,53.254,24300.0
2005-05-09 13:55:00,72.11,72.23,72.11,72.23,31600.0,53.2614,53.35,53.2614,53.35,31600.0
2005-05-09 14:00:00,72.22,72.25,72.2,72.22,29800.0,53.3426,53.3648,53.3279,53.3426,29800.0
2005-05-09 14:05:00,72.23,72.25,72.11,72.15,48200.0,53.35,53.3648,53.2614,53.2909,48200.0
2005-05-09 14:10:00,72.15,72.29,72.11,72.11,17100.0,53.2909,53.3944,53.2614,53.2614,17100.0
2005-05-09 14:15:00,72.11,72.14,72.09,72.12,17500.0,53.2614,53.2836,53.2466,53.2688,17500.0
2005-05-09 14:20:00,72.12,72.12,72.08,72.09,6200.0,53.2688,53.2688,53.2392,53.2466,6200.0
2005-05-09 14:25:00,72.09,72.1,72.05,72.07,17600.0,53.2466,53.254,53.2171,53.2319,17600.0
2005-05-09 14:30:00,72.07,72.07,72.02,72.03,15500.0,53.2319,53.2319,53.1949,53.2023,15500.0
2005-05-09 14:35:00,72.03,72.07,72.02,72.04,11000.0,53.2023,53.2319,53.1949,53.2097,11000.0
2005-05-09 14:40:00,72.05,72.12,72.04,72.11,9600.0,53.2171,53.2688,53.2097,53.2614,9600.0
2005-05-09 14:45:00,72.12,72.12,72.06,72.09,10800.0,53.2688,53.2688,53.2245,53.2466,10800.0
2005-05-09 14:50:00,72.09,72.09,72.06,72.09,8500.0,53.2466,53.2466,53.2245,53.2466,8500.0
2005-05-09 14:55:00,72.08,72.09,72.04,72.04,13600.0,53.2392,53.2466,53.2097,53.2097,13600.0
2005-05-09 15:00:00,72.04,72.05,71.84,71.88,89100.0,53.2097,53.2171,53.062,53.0915,89100.0
2005-05-09 15:05:00,71.89,71.89,71.75,71.79,36500.0,53.0989,53.0989,52.9955,53.025,36500.0
2005-05-09 15:10:00,71.78,71.85,71.73,71.85,24500.0,53.0177,53.0694,52.9807,53.0694,24500.0
2005-05-09 15:15:00,71.84,71.9,71.8,71.8,31500.0,53.062,53.1063,53.0324,53.0324,31500.0
2005-05-09 15:20:00,71.8,71.85,71.75,71.81,43500.0,53.0324,53.0694,52.9955,53.0398,43500.0
2005-05-09 15:25:00,71.79,71.85,71.77,71.78,16700.0,53.025,53.0694,53.0103,53.0177,16700.0
2005-05-09 15:30:00,71.79,71.85,71.79,71.85,41400.0,53.025,53.0694,53.025,53.0694,41400.0
2005-05-09 15:35:00,71.85,71.92,71.76,71.76,34100.0,53.0694,53.1211,53.0029,53.0029,34100.0
2005-05-09 15:40:00,71.77,71.82,71.75,71.79,37800.0,53.0103,53.0472,52.9955,53.025,37800.0
2005-05-09 15:45:00,71.8,71.84,71.79,71.81,49500.0,53.0324,53.062,53.025,53.0398,49500.0
2005-05-09 15:50:00,71.81,71.93,71.8,71.84,55800.0,53.0398,53.1285,53.0324,53.062,55800.0
2005-05-09 15:55:00,71.84,71.84,71.8,71.8,33000.0,53.062,53.062,53.0324,53.0324,33000.0
2005-05-10 09:30:00,71.18,71.3,71.12,71.2,21800.0,52.5745,52.6631,52.5302,52.5893,21800.0
2005-05-10 09:35:00,71.25,71.3,71.18,71.19,39200.0,52.6262,52.6631,52.5745,52.5819,39200.0
2005-05-10 09:40:00,71.19,71.3,71.16,71.23,40900.0,52.5819,52.6631,52.5597,52.6114,40900.0
2005-05-10 09:45:00,71.21,71.3,71.13,71.3,50500.0,52.5966,52.6631,52.5376,52.6631,50500.0
2005-05-10 09:50:00,71.27,71.32,71.18,71.23,59300.0,52.641,52.6779,52.5745,52.6114,59300.0
2005-05-10 09:55:00,71.23,71.35,71.23,71.27,23900.0,52.6114,52.7001,52.6114,52.641,23900.0
2005-05-10 10:00:00,71.26,71.36,71.2,71.3,39800.0,52.6336,52.7074,52.5893,52.6631,39800.0
2005-05-10 10:05:00,71.29,71.29,71.18,71.25,33900.0,52.6557,52.6557,52.5745,52.6262,33900.0
2005-05-10 10:10:00,71.19,71.32,71.18,71.29,28800.0,52.5819,52.6779,52.5745,52.6557,28800.0
2005-05-10 10:15:00,71.29,71.38,71.17,71.25,30600.0,52.6557,52.7222,52.5671,52.6262,30600.0
2005-05-10 10:20:00,71.25,71.35,71.19,71.26,35800.0,52.6262,52.7001,52.5819,52.6336,35800.0
2005-05-10 10:25:00,71.25,71.35,71.21,71.35,29700.0,52.6262,52.7001,52.5966,52.7001,29700.0
2005-05-10 10:30:00,71.34,71.39,71.3,71.35,29500.0,52.6927,52.7296,52.6631,52.7001,29500.0
2005-05-10 10:35:00,71.34,71.36,71.27,71.3,44500.0,52.6927,52.7074,52.641,52.6631,44500.0
2005-05-10 10:40:00,71.28,71.32,71.2,71.22,26800.0,52.6484,52.6779,52.5893,52.604,26800.0
2005-05-10 10:45:00,71.23,71.31,71.22,71.3,26100.0,52.6114,52.6705,52.604,52.6631,26100.0
2005-05-10 10:50:00,71.3,71.36,71.28,71.32,17300.0,52.6631,52.7074,52.6484,52.6779,17300.0
2005-05-10 10:55:00,71.31,71.34,71.29,71.31,16000.0,52.6705,52.6927,52.6557,52.6705,16000.0
2005-05-10 11:00:00,71.31,71.39,71.29,71.38,22900.0,52.6705,52.7296,52.6557,52.7222,22900.0
2005-05-10 11:05:00,71.37,71.44,71.34,71.44,33000.0,52.7148,52.7665,52.6927,52.7665,33000.0
2005-05-10 11:10:00,71.45,71.46,71.38,71.38,14800.0,52.7739,52.7813,52.7222,52.7222,14800.0
2005-05-10 11:15:00,71.38,71.46,71.38,71.4,22000.0,52.7222,52.7813,52.7222,52.737,22000.0
2005-05-10 11:20:00,71.39,71.41,71.35,71.37,11300.0,52.7296,52.7444,52.7001,52.7148,11300.0
2005-05-10 11:25:00,71.34,71.37,71.3,71.31,6600.0,52.6927,52.7148,52.6631,52.6705,6600.0
2005-05-10 11:30:00,71.3,71.31,71.28,71.31,26300.0,52.6631,52.6705,52.6484,52.6705,26300.0
2005-05-10 11:35:00,71.31,71.34,71.28,71.34,44300.0,52.6705,52.6927,52.6484,52.6927,44300.0
2005-05-10 11:40:00,71.34,71.39,71.33,71.36,14100.0,52.6927,52.7296,52.6853,52.7074,14100.0
2005-05-10 11:45:00,71.36,71.36,71.2,71.26,22800.0,52.7074,52.7074,52.5893,52.6336,22800.0
2005-05-10 11:50:00,71.26,71.3,71.21,71.22,56400.0,52.6336,52.6631,52.5966,52.604,56400.0
2005-05-10 11:55:00,71.21,71.31,71.21,71.25,17100.0,52.5966,52.6705,52.5966,52.6262,17100.0
2005-05-10 12:00:00,71.22,71.32,71.21,71.24,15900.0,52.604,52.6779,52.5966,52.6188,15900.0
2005-05-10 12:05:00,71.25,71.27,71.21,71.27,11200.0,52.6262,52.641,52.5966,52.641,11200.0
2005-05-10 12:10:00,71.27,71.27,71.2,71.2,14100.0,52.641,52.641,52.5893,52.5893,14100.0
2005-05-10 12:15:00,71.19,71.2,71.17,71.19,7200.0,52.5819,52.5893,52.5671,52.5819,7200.0
2005-05-10 12:20:00,71.19,71.19,71.09,71.09,15600.0,52.5819,52.5819,52.508,52.508,15600.0
2005-05-10 12:25:00,71.09,71.13,71.09,71.13,20200.0,52.508,52.5376,52.508,52.5376,20200.0
2005-05-10 12:30:00,71.11,71.13,71.11,71.12,10000.0,52.5228,52.5376,52.5228,52.5302,10000.0
2005-05-10 12:35:00,71.12,71.31,71.12,71.29,14400.0,52.5302,52.6705,52.5302,52.6557,14400.0
2005-05-10 12:40:00,71.28,71.28,71.13,71.14,11400.0,52.6484,52.6484,52.5376,52.5449,11400.0
2005-05-10 12:45:00,71.14,71.37,71.14,71.29,20100.0,52.5449,52.7148,52.5449,52.6557,20100.0
2005-05-10 12:50:00,71.32,71.44,71.32,71.39,10000.0,52.6779,52.7665,52.6779,52.7296,10000.0
2005-05-10 12:55:00,71.38,71.47,71.37,71.37,17500.0,52.7222,52.7887,52.7148,52.7148,17500.0
2005-05-10 13:00:00,71.36,71.37,71.23,71.24,14300.0,52.7074,52.7148,52.6114,52.6188,14300.0
2005-05-10 13:05:00,71.23,71.24,71.19,71.21,6100.0,52.6114,52.6188,52.5819,52.5966,6100.0
2005-05-10 13:10:00,71.21,71.33,71.21,71.33,9800.0,52.5966,52.6853,52.5966,52.6853,9800.0
2005-05-10 13:15:00,71.34,71.42,71.32,71.39,8600.0,52.6927,52.7518,52.6779,52.7296,8600.0
2005-05-10 13:20:00,71.34,71.34,71.33,71.34,3700.0,52.6927,52.6927,52.6853,52.6927,3700.0
2005-05-10 13:25:00,71.34,71.5,71.33,71.49,12300.0,52.6927,52.8108,52.6853,52.8035,12300.0
2005-05-10 13:30:00,71.48,71.59,71.43,71.55,15100.0,52.7961,52.8773,52.7591,52.8478,15100.0
2005-05-10 13:35:00,71.52,71.53,71.49,71.51,4600.0,52.8256,52.833,52.8035,52.8182,4600.0
2005-05-10 13:40:00,71.51,71.51,71.44,71.47,10300.0,52.8182,52.8182,52.7665,52.7887,10300.0
2005-05-10 13:45:00,71.44,71.48,71.44,71.47,8100.0,52.7665,52.7961,52.7665,52.7887,8100.0
2005-05-10 13:50:00,71.45,71.46,71.34,71.45,8700.0,52.7739,52.7813,52.6927,52.7739,8700.0
2005-05-10 13:55:00,71.45,71.5,71.39,71.49,9100.0,52.7739,52.8108,52.7296,52.8035,9100.0
2005-05-10 14:00:00,71.5,71.58,71.36,71.38,21000.0,52.8108,52.8699,52.7074,52.7222,21000.0
2005-05-10 14:05:00,71.37,71.43,71.35,71.42,8600.0,52.7148,52.7591,52.7001,52.7518,8600.0
2005-05-10 14:10:00,71.44,71.56,71.43,71.56,10100.0,52.7665,52.8552,52.7591,52.8552,10100.0
2005-05-10 14:15:00,71.56,71.6,71.43,71.45,10000.0,52.8552,52.8847,52.7591,52.7739,10000.0
2005-05-10 14:20:00,71.46,71.54,71.43,71.44,7700.0,52.7813,52.8404,52.7591,52.7665,7700.0
2005-05-10 14:25:00,71.42,71.46,71.4,71.44,22200.0,52.7518,52.7813,52.737,52.7665,22200.0
2005-05-10 14:30:00,71.45,71.51,71.42,71.46,18300.0,52.7739,52.8182,52.7518,52.7813,18300.0
2005-05-10 14:35:00,71.47,71.48,71.26,71.26,14200.0,52.7887,52.7961,52.6336,52.6336,14200.0
2005-05-10 14:40:00,71.25,71.27,71.1,71.17,28500.0,52.6262,52.641,52.5154,52.5671,28500.0
2005-05-10 14:45:00,71.17,71.25,71.17,71.17,23000.0,52.5671,52.6262,52.5671,52.5671,23000.0
2005-05-10 14:50:00,71.18,71.22,71.11,71.12,21000.0,52.5745,52.604,52.5228,52.5302,21000.0
2005-05-10 14:55:00,71.13,71.16,71.08,71.16,31700.0,52.5376,52.5597,52.5006,52.5597,31700.0
2005-05-10 15:00:00,71.15,71.18,71.06,71.18,40900.0,52.5523,52.5745,52.4859,52.5745,40900.0
2005-05-10 15:05:00,71.2,71.21,71.13,71.19,25700.0,52.5893,52.5966,52.5376,52.5819,25700.0
2005-05-10 15:10:00,71.19,71.19,71.12,71.13,24600.0,52.5819,52.5819,52.5302,52.5376,24600.0
2005-05-10 15:15:00,71.13,71.28,71.12,71.21,17200.0,52.5376,52.6484,52.5302,52.5966,17200.0
2005-05-10 15:20:00,71.23,71.24,71.15,71.18,20600.0,52.6114,52.6188,52.5523,52.5745,20600.0
2005-05-10 15:25:00,71.18,71.3,71.18,71.25,45100.0,52.5745,52.6631,52.5745,52.6262,45100.0
2005-05-10 15:30:00,71.25,71.25,71.13,71.14,63800.0,52.6262,52.6262,52.5376,52.5449,63800.0
2005-05-10 15:35:00,71.15,71.17,71.07,71.08,21300.0,52.5523,52.5671,52.4932,52.5006,21300.0
2005-05-10 15:40:00,71.07,71.12,71.07,71.08,47700.0,52.4932,52.5302,52.4932,52.5006,47700.0
2005-05-10 15:45:00,71.09,71.13,71.08,71.1,59900.0,52.508,52.5376,52.5006,52.5154,59900.0
2005-05-10 15:50:00,71.11,71.19,71.09,71.11,61200.0,52.5228,52.5819,52.508,52.5228,61200.0
2005-05-10 15:55:00,71.1,71.12,71.07,71.07,79400.0,52.5154,52.5302,52.4932,52.4932,79400.0
2005-05-11 09:30:00,71.55,71.56,71.55,71.55,40700.0,52.8478,52.8552,52.8478,52.8478,40700.0
2005-05-11 09:35:00,71.56,71.7,71.55,71.64,57700.0,52.8552,52.9586,52.8478,52.9143,57700.0
2005-05-11 09:40:00,71.6,71.7,71.6,71.67,59400.0,52.8847,52.9586,52.8847,52.9364,59400.0
2005-05-11 09:45:00,71.67,71.67,71.53,71.53,12600.0,52.9364,52.9364,52.833,52.833,12600.0
2005-05-11 09:50:00,71.54,71.57,71.47,71.49,43400.0,52.8404,52.8626,52.7887,52.8035,43400.0
2005-05-11 09:55:00,71.45,71.5,71.31,71.5,10000.0,52.7739,52.8108,52.6705,52.8108,10000.0
2005-05-11 10:00:00,71.46,71.6,71.33,71.36,19000.0,52.7813,52.8847,52.6853,52.7074,19000.0
2005-05-11 10:05:00,71.35,71.5,71.31,71.46,15700.0,52.7001,52.8108,52.6705,52.7813,15700.0
2005-05-11 10:10:00,71.45,71.48,71.31,71.39,7200.0,52.7739,52.7961,52.6705,52.7296,7200.0
2005-05-11 10:15:00,71.36,71.36,71.2,71.29,13200.0,52.7074,52.7074,52.5893,52.6557,13200.0
2005-05-11 10:20:00,71.29,71.39,71.29,71.39,9900.0,52.6557,52.7296,52.6557,52.7296,9900.0
2005-05-11 10:25:00,71.39,71.43,71.35,71.43,16300.0,52.7296,52.7591,52.7001,52.7591,16300.0
2005-05-11 10:30:00,71.43,71.6,71.39,71.39,36400.0,52.7591,52.8847,52.7296,52.7296,36400.0
2005-05-11 10:35:00,71.39,71.64,71.39,71.62,43500.0,52.7296,52.9143,52.7296,52.8995,43500.0
2005-05-11 10:40:00,71.61,71.65,71.55,71.57,18000.0,52.8921,52.9216,52.8478,52.8626,18000.0
2005-05-11 10:45:00,71.55,71.57,71.49,71.5,26200.0,52.8478,52.8626,52.8035,52.8108,26200.0
2005-05-11 10:50:00,71.5,71.53,71.25,71.25,14500.0,52.8108,52.833,52.6262,52.6262,14500.0
2005-05-11 10:55:00,71.23,71.25,71.13,71.24,22200.0,52.6114,52.6262,52.5376,52.6188,22200.0
2005-05-11 11:00:00,71.24,71.33,71.24,71.26,12000.0,52.6188,52.6853,52.6188,52.6336,12000.0
2005-05-11 11:05:00,71.27,71.34,71.2,71.29,22300.0,52.641,52.6927,52.5893,52.6557,22300.0
2005-05-11 11:10:00,71.32,71.32,71.21,71.26,11900.0,52.6779,52.6779,52.5966,52.6336,11900.0
2005-05-11 11:15:00,71.23,71.37,71.23,71.37,18000.0,52.6114,52.7148,52.6114,52.7148,18000.0
2005-05-11 11:20:00,71.37,71.37,71.27,71.33,20600.0,52.7148,52.7148,52.641,52.6853,20600.0
2005-05-11 11:25:00,71.32,71.38,71.26,71.34,18100.0,52.6779,52.7222,52.6336,52.6927,18100.0
2005-05-11 11:30:00,71.35,71.45,71.35,71.45,17100.0,52.7001,52.7739,52.7001,52.7739,17100.0
2005-05-11 11:35:00,71.4,71.5,71.4,71.43,31600.0,52.737,52.8108,52.737,52.7591,31600.0
2005-05-11 11:40:00,71.4,71.4,71.33,71.37,11200.0,52.737,52.737,52.6853,52.7148,11200.0
2005-05-11 11:45:00,71.35,71.44,71.35,71.41,7900.0,52.7001,52.7665,52.7001,52.7444,7900.0
2005-05-11 11:50:00,71.38,71.38,71.31,71.34,6500.0,52.7222,52.7222,52.6705,52.6927,6500.0
2005-05-11 11:55:00,71.34,71.38,71.34,71.38,3500.0,52.6927,52.7222,52.6927,52.7222,3500.0
2005-05-11 12:00:00,71.41,71.42,71.4,71.41,3500.0,52.7444,52.7518,52.737,52.7444,3500.0
2005-05-11 12:05:00,71.42,71.49,71.05,71.21,62200.0,52.7518,52.8035,52.4785,52.5966,62200.0
2005-05-11 12:10:00,71.21,71.51,71.13,71.46,72900.0,52.5966,52.8182,52.5376,52.7813,72900.0
2005-05-11 12:15:00,71.52,71.65,71.4,71.55,20600.0,52.8256,52.9216,52.737,52.8478,20600.0
2005-05-11 12:20:00,71.54,71.57,71.43,71.45,14700.0,52.8404,52.8626,52.7591,52.7739,14700.0
2005-05-11 12:25:00,71.46,71.53,71.46,71.53,3900.0,52.7813,52.833,52.7813,52.833,3900.0
2005-05-11 12:30:00,71.51,71.51,71.41,71.45,11900.0,52.8182,52.8182,52.7444,52.7739,11900.0
2005-05-11 12:35:00,71.42,71.43,71.39,71.41,6100.0,52.7518,52.7591,52.7296,52.7444,6100.0
2005-05-11 12:40:00,71.41,71.56,71.41,71.48,8400.0,52.7444,52.8552,52.7444,52.7961,8400.0
2005-05-11 12:45:00,71.49,71.52,71.33,71.52,7200.0,52.8035,52.8256,52.6853,52.8256,7200.0
2005-05-11 12:50:00,71.53,71.56,71.5,71.56,6600.0,52.833,52.8552,52.8108,52.8552,6600.0
2005-05-11 12:55:00,71.58,71.66,71.58,71.66,11000.0,52.8699,52.929,52.8699,52.929,11000.0
2005-05-11 13:00:00,71.66,71.79,71.66,71.74,18200.0,52.929,53.025,52.929,52.9881,18200.0
2005-05-11 13:05:00,71.73,71.86,71.73,71.86,8500.0,52.9807,53.0767,52.9807,53.0767,8500.0
2005-05-11 13:10:00,71.86,71.96,71.84,71.94,16800.0,53.0767,53.1506,53.062,53.1358,16800.0
2005-05-11 13:15:00,71.94,71.95,71.77,71.82,18700.0,53.1358,53.1432,53.0103,53.0472,18700.0
2005-05-11 13:20:00,71.84,71.89,71.79,71.81,8800.0,53.062,53.0989,53.025,53.0398,8800.0
2005-05-11 13:25:00,71.79,71.86,71.75,71.83,7200.0,53.025,53.0767,52.9955,53.0546,7200.0
2005-05-11 13:30:00,71.81,71.9,71.81,71.87,10700.0,53.0398,53.1063,53.0398,53.0841,10700.0
2005-05-11 13:35:00,71.88,71.91,71.86,71.91,6900.0,53.0915,53.1137,53.0767,53.1137,6900.0
2005-05-11 13:40:00,71.88,71.89,71.86,71.88,6000.0,53.0915,53.0989,53.0767,53.0915,6000.0
2005-05-11 13:45:00,71.88,71.88,71.74,71.81,39000.0,53.0915,53.0915,52.9881,53.0398,39000.0
2005-05-11 13:50:00,71.8,71.82,71.77,71.82,10500.0,53.0324,53.0472,53.0103,53.0472,10500.0
2005-05-11 13:55:00,71.82,71.84,71.81,71.82,6100.0,53.0472,53.062,53.0398,53.0472,6100.0
2005-05-11 14:00:00,71.83,71.96,71.83,71.96,28600.0,53.0546,53.1506,53.0546,53.1506,28600.0
2005-05-11 14:05:00,71.95,72.05,71.94,72.05,18900.0,53.1432,53.2171,53.1358,53.2171,18900.0
2005-05-11 14:10:00,72.05,72.14,72.02,72.07,30600.0,53.2171,53.2836,53.1949,53.2319,30600.0
2005-05-11 14:15:00,72.08,72.37,72.08,72.31,36600.0,53.2392,53.4534,53.2392,53.4091,36600.0
2005-05-11 14:20:00,72.31,72.36,71.99,72.02,47100.0,53.4091,53.4461,53.1728,53.1949,47100.0
2005-05-11 14:25:00,72.05,72.15,71.99,72.0,15200.0,53.2171,53.2909,53.1728,53.1802,15200.0
2005-05-11 14:30:00,72.0,72.05,71.99,72.05,13200.0,53.1802,53.2171,53.1728,53.2171,13200.0
2005-05-11 14:35:00,72.07,72.1,71.94,71.95,14700.0,53.2319,53.254,53.1358,53.1432,14700.0
2005-05-11 14:40:00,71.94,72.05,71.91,71.93,18700.0,53.1358,53.2171,53.1137,53.1285,18700.0
2005-05-11 14:45:00,71.92,71.98,71.92,71.98,20900.0,53.1211,53.1654,53.1211,53.1654,20900.0
2005-05-11 14:50:00,71.99,72.09,71.99,72.04,20400.0,53.1728,53.2466,53.1728,53.2097,20400.0
2005-05-11 14:55:00,72.04,72.15,71.99,71.99,16000.0,53.2097,53.2909,53.1728,53.1728,16000.0
2005-05-11 15:00:00,72.0,72.1,71.99,72.1,21000.0,53.1802,53.254,53.1728,53.254,21000.0
2005-05-11 15:05:00,72.1,72.1,71.92,72.02,17000.0,53.254,53.254,53.1211,53.1949,17000.0
2005-05-11 15:10:00,72.02,72.07,72.02,72.05,22600.0,53.1949,53.2319,53.1949,53.2171,22600.0
2005-05-11 15:15:00,72.05,72.15,72.02,72.13,19200.0,53.2171,53.2909,53.1949,53.2762,19200.0
2005-05-11 15:20:00,72.13,72.21,72.11,72.15,18900.0,53.2762,53.3353,53.2614,53.2909,18900.0
2005-05-11 15:25:00,72.15,72.15,72.07,72.11,32200.0,53.2909,53.2909,53.2319,53.2614,32200.0
2005-05-11 15:30:00,72.11,72.25,72.1,72.23,44800.0,53.2614,53.3648,53.254,53.35,44800.0
2005-05-11 15:35:00,72.24,72.3,72.1,72.17,45600.0,53.3574,53.4017,53.254,53.3057,45600.0
2005-05-11 15:40:00,72.17,72.17,72.11,72.12,41500.0,53.3057,53.3057,53.2614,53.2688,41500.0
2005-05-11 15:45:00,72.11,72.12,72.08,72.08,35300.0,53.2614,53.2688,53.2392,53.2392,35300.0
2005-05-11 15:50:00,72.09,72.11,72.08,72.08,50100.0,53.2466,53.2614,53.2392,53.2392,50100.0
2005-05-11 15:55:00,72.08,72.09,71.95,71.96,107400.0,53.2392,53.2466,53.1432,53.1506,107400.0
2005-05-12 09:30:00,71.96,71.98,71.95,71.95,30700.0,53.1506,53.1654,53.1432,53.1432,30700.0
2005-05-12 09:35:00,71.95,72.34,71.94,72.16,47300.0,53.1432,53.4313,53.1358,53.2983,47300.0
2005-05-12 09:40:00,72.2,72.22,72.14,72.14,26400.0,53.3279,53.3426,53.2836,53.2836,26400.0
2005-05-12 09:45:00,72.12,72.13,72.02,72.05,75100.0,53.2688,53.2762,53.1949,53.2171,75100.0
2005-05-12 09:50:00,72.05,72.05,71.95,71.95,26100.0,53.2171,53.2171,53.1432,53.1432,26100.0
2005-05-12 09:55:00,71.95,72.24,71.92,72.22,41600.0,53.1432,53.3574,53.1211,53.3426,41600.0
2005-05-12 10:00:00,72.21,72.22,72.1,72.1,24400.0,53.3353,53.3426,53.254,53.254,24400.0
2005-05-12 10:05:00,72.09,72.18,72.03,72.15,22100.0,53.2466,53.3131,53.2023,53.2909,22100.0
2005-05-12 10:10:00,72.15,72.39,72.15,72.3,28500.0,53.2909,53.4682,53.2909,53.4017,28500.0
2005-05-12 10:15:00,72.32,72.5,72.32,72.36,40900.0,53.4165,53.5495,53.4165,53.4461,40900.0
2005-05-12 10:20:00,72.35,72.44,72.3,72.38,21700.0,53.4387,53.5051,53.4017,53.4608,21700.0
2005-05-12 10:25:00,72.35,72.37,72.28,72.33,12400.0,53.4387,53.4534,53.387,53.4239,12400.0
2005-05-12 10:30:00,72.36,72.5,72.25,72.44,57000.0,53.4461,53.5495,53.3648,53.5051,57000.0
2005-05-12 10:35:00,72.44,72.68,72.44,72.54,25500.0,53.5051,53.6824,53.5051,53.579,25500.0
2005-05-12 10:40:00,72.52,72.54,72.45,72.49,12200.0,53.5642,53.579,53.5125,53.5421,12200.0
2005-05-12 10:45:00,72.46,72.46,72.1,72.11,12100.0,53.5199,53.5199,53.254,53.2614,12100.0
2005-05-12 10:50:00,72.11,72.32,72.11,72.29,11100.0,53.2614,53.4165,53.2614,53.3944,11100.0
2005-05-12 10:55:00,72.28,72.28,72.13,72.21,10600.0,53.387,53.387,53.2762,53.3353,10600.0
2005-05-12 11:00:00,72.22,72.3,72.18,72.2,10900.0,53.3426,53.4017,53.3131,53.3279,10900.0
2005-05-12 11:05:00,72.2,72.2,72.1,72.13,9800.0,53.3279,53.3279,53.254,53.2762,9800.0
2005-05-12 11:10:00,72.14,72.15,72.06,72.07,14700.0,53.2836,53.2909,53.2245,53.2319,14700.0
2005-05-12 11:15:00,72.05,72.1,72.02,72.02,13600.0,53.2171,53.254,53.1949,53.1949,13600.0
2005-05-12 11:20:00,72.02,72.13,71.96,72.1,25400.0,53.1949,53.2762,53.1506,53.254,25400.0
2005-05-12 11:25:00,72.1,72.22,72.1,72.17,24400.0,53.254,53.3426,53.254,53.3057,24400.0
2005-05-12 11:30:00,72.17,72.21,72.14,72.14,24000.0,53.3057,53.3353,53.2836,53.2836,24000.0
2005-05-12 11:35:00,72.15,72.25,72.15,72.22,8200.0,53.2909,53.3648,53.2909,53.3426,8200.0
2005-05-12 11:40:00,72.22,72.24,72.16,72.18,14100.0,53.3426,53.3574,53.2983,53.3131,14100.0
2005-05-12 11:45:00,72.18,72.22,72.14,72.22,21600.0,53.3131,53.3426,53.2836,53.3426,21600.0
2005-05-12 11:50:00,72.22,72.27,72.21,72.27,11100.0,53.3426,53.3796,53.3353,53.3796,11100.0
2005-05-12 11:55:00,72.27,72.41,72.21,72.41,33500.0,53.3796,53.483,53.3353,53.483,33500.0
2005-05-12 12:00:00,72.41,72.5,72.31,72.33,19100.0,53.483,53.5495,53.4091,53.4239,19100.0
2005-05-12 12:05:00,72.33,72.41,72.29,72.41,26000.0,53.4239,53.483,53.3944,53.483,26000.0
2005-05-12 12:10:00,72.41,72.5,72.23,72.5,44400.0,53.483,53.5495,53.35,53.5495,44400.0
2005-05-12 12:15:00,72.5,72.66,72.5,72.65,25600.0,53.5495,53.6676,53.5495,53.6603,25600.0
2005-05-12 12:20:00,72.65,72.77,72.65,72.76,39700.0,53.6603,53.7489,53.6603,53.7415,39700.0
2005-05-12 12:25:00,72.76,72.76,72.61,72.69,36300.0,53.7415,53.7415,53.6307,53.6898,36300.0
2005-05-12 12:30:00,72.66,72.67,72.51,72.57,26100.0,53.6676,53.675,53.5568,53.6012,26100.0
2005-05-12 12:35:00,72.57,72.57,72.38,72.38,13400.0,53.6012,53.6012,53.4608,53.4608,13400.0
2005-05-12 12:40:00,72.37,72.46,72.37,72.46,13900.0,53.4534,53.5199,53.4534,53.5199,13900.0
2005-05-12 12:45:00,72.45,72.46,72.38,72.44,8400.0,53.5125,53.5199,53.4608,53.5051,8400.0
2005-05-12 12:50:00,72.44,72.5,72.44,72.44,8800.0,53.5051,53.5495,53.5051,53.5051,8800.0
2005-05-12 12:55:00,72.44,72.48,72.42,72.42,5700.0,53.5051,53.5347,53.4904,53.4904,5700.0
2005-05-12 13:00:00,72.42,72.42,72.35,72.36,14100.0,53.4904,53.4904,53.4387,53.4461,14100.0
2005-05-12 13:05:00,72.36,72.39,72.34,72.39,13400.0,53.4461,53.4682,53.4313,53.4682,13400.0
2005-05-12 13:10:00,72.39,72.41,72.33,72.33,4100.0,53.4682,53.483,53.4239,53.4239,4100.0
2005-05-12 13:15:00,72.34,72.36,72.34,72.35,9500.0,53.4313,53.4461,53.4313,53.4387,9500.0
2005-05-12 13:20:00,72.36,72.37,72.33,72.34,10300.0,53.4461,53.4534,53.4239,53.4313,10300.0
2005-05-12 13:25:00,72.32,72.32,72.2,72.25,18700.0,53.4165,53.4165,53.3279,53.3648,18700.0
2005-05-12 13:30:00,72.21,72.29,72.19,72.22,19200.0,53.3353,53.3944,53.3205,53.3426,19200.0
2005-05-12 13:35:00,72.23,72.27,72.19,72.23,9800.0,53.35,53.3796,53.3205,53.35,9800.0
2005-05-12 13:40:00,72.23,72.23,72.07,72.2,23400.0,53.35,53.35,53.2319,53.3279,23400.0
2005-05-12 13:45:00,72.2,72.21,72.05,72.07,15700.0,53.3279,53.3353,53.2171,53.2319,15700.0
2005-05-12 13:50:00,72.06,72.17,72.05,72.15,9900.0,53.2245,53.3057,53.2171,53.2909,9900.0
2005-05-12 13:55:00,72.15,72.22,72.15,72.18,11700.0,53.2909,53.3426,53.2909,53.3131,11700.0
2005-05-12 14:00:00,72.17,72.22,72.13,72.22,4300.0,53.3057,53.3426,53.2762,53.3426,4300.0
2005-05-12 14:05:00,72.22,72.23,72.12,72.14,11100.0,53.3426,53.35,53.2688,53.2836,11100.0
2005-05-12 14:10:00,72.12,72.17,72.01,72.01,12500.0,53.2688,53.3057,53.1875,53.1875,12500.0
2005-05-12 14:15:00,72.0,72.04,71.97,72.0,22100.0,53.1802,53.2097,53.158,53.1802,22100.0
2005-05-12 14:20:00,71.99,72.02,71.92,71.95,27500.0,53.1728,53.1949,53.1211,53.1432,27500.0
2005-05-12 14:25:00,71.95,71.95,71.89,71.89,50400.0,53.1432,53.1432,53.0989,53.0989,50400.0
2005-05-12 14:30:00,71.9,71.97,71.89,71.93,30700.0,53.1063,53.158,53.0989,53.1285,30700.0
2005-05-12 14:35:00,71.91,72.0,71.9,72.0,33100.0,53.1137,53.1802,53.1063,53.1802,33100.0
2005-05-12 14:40:00,72.01,72.01,71.76,71.78,25900.0,53.1875,53.1875,53.0029,53.0177,25900.0
2005-05-12 14:45:00,71.78,71.88,71.72,71.88,32700.0,53.0177,53.0915,52.9733,53.0915,32700.0
2005-05-12 14:50:00,71.88,71.91,71.82,71.83,7200.0,53.0915,53.1137,53.0472,53.0546,7200.0
2005-05-12 14:55:00,71.83,71.89,71.83,71.86,18800.0,53.0546,53.0989,53.0546,53.0767,18800.0
2005-05-12 15:00:00,71.86,71.9,71.83,71.83,33100.0,53.0767,53.1063,53.0546,53.0546,33100.0
2005-05-12 15:05:00,71.82,71.83,71.8,71.81,14200.0,53.0472,53.0546,53.0324,53.0398,14200.0
2005-05-12 15:10:00,71.82,71.82,71.6,71.61,25400.0,53.0472,53.0472,52.8847,52.8921,25400.0
2005-05-12 15:15:00,71.61,71.61,71.37,71.41,21900.0,52.8921,52.8921,52.7148,52.7444,21900.0
2005-05-12 15:20:00,71.41,71.43,71.36,71.43,48100.0,52.7444,52.7591,52.7074,52.7591,48100.0
2005-05-12 15:25:00,71.45,71.55,71.45,71.51,19900.0,52.7739,52.8478,52.7739,52.8182,19900.0
2005-05-12 15:30:00,71.54,71.54,71.35,71.44,28800.0,52.8404,52.8404,52.7001,52.7665,28800.0
2005-05-12 15:35:00,71.44,71.44,71.2,71.21,37500.0,52.7665,52.7665,52.5893,52.5966,37500.0
2005-05-12 15:40:00,71.21,71.31,71.21,71.27,53800.0,52.5966,52.6705,52.5966,52.641,53800.0
2005-05-12 15:45:00,71.28,71.3,71.27,71.29,41200.0,52.6484,52.6631,52.641,52.6557,41200.0
2005-05-12 15:50:00,71.29,71.31,71.22,71.23,44100.0,52.6557,52.6705,52.604,52.6114,44100.0
2005-05-12 15:55:00,71.23,71.24,71.08,71.1,89900.0,52.6114,52.6188,52.5006,52.5154,89900.0
2005-05-13 09:35:00,71.06,71.15,71.01,71.06,68300.0,52.4859,52.5523,52.4489,52.4859,68300.0
2005-05-13 09:40:00,71.01,71.15,70.95,71.15,57700.0,52.4489,52.5523,52.4046,52.5523,57700.0
2005-05-13 09:45:00,71.13,71.13,70.93,70.95,21400.0,52.5376,52.5376,52.3898,52.4046,21400.0
2005-05-13 09:50:00,70.95,70.95,70.61,70.61,21900.0,52.4046,52.4046,52.1535,52.1535,21900.0
2005-05-13 09:55:00,70.64,70.85,70.52,70.85,29600.0,52.1756,52.3307,52.087,52.3307,29600.0
2005-05-13 10:00:00,70.75,70.89,70.59,70.61,20000.0,52.2569,52.3603,52.1387,52.1535,20000.0
2005-05-13 10:05:00,70.61,70.82,70.61,70.81,64700.0,52.1535,52.3086,52.1535,52.3012,64700.0
2005-05-13 10:10:00,70.82,70.99,70.7,70.99,19400.0,52.3086,52.4342,52.22,52.4342,19400.0
2005-05-13 10:15:00,70.99,70.99,70.87,70.89,17300.0,52.4342,52.4342,52.3455,52.3603,17300.0
2005-05-13 10:20:00,70.9,70.93,70.77,70.78,7600.0,52.3677,52.3898,52.2717,52.279,7600.0
2005-05-13 10:25:00,70.79,70.91,70.78,70.8,25600.0,52.2864,52.3751,52.279,52.2938,25600.0
2005-05-13 10:30:00,70.8,70.95,70.79,70.84,15100.0,52.2938,52.4046,52.2864,52.3234,15100.0
2005-05-13 10:35:00,70.83,70.88,70.75,70.85,10600.0,52.316,52.3529,52.2569,52.3307,10600.0
2005-05-13 10:40:00,70.83,71.04,70.83,71.04,21400.0,52.316,52.4711,52.316,52.4711,21400.0
2005-05-13 10:45:00,71.02,71.1,70.98,71.1,18900.0,52.4563,52.5154,52.4268,52.5154,18900.0
2005-05-13 10:50:00,71.08,71.1,70.99,71.06,20500.0,52.5006,52.5154,52.4342,52.4859,20500.0
2005-05-13 10:55:00,71.03,71.38,70.98,71.37,32100.0,52.4637,52.7222,52.4268,52.7148,32100.0
2005-05-13 11:00:00,71.37,71.39,71.26,71.28,26500.0,52.7148,52.7296,52.6336,52.6484,26500.0
2005-05-13 11:05:00,71.29,71.37,71.28,71.34,43200.0,52.6557,52.7148,52.6484,52.6927,43200.0
2005-05-13 11:10:00,71.33,71.48,71.27,71.48,31400.0,52.6853,52.7961,52.641,52.7961,31400.0
2005-05-13 11:15:00,71.49,71.49,71.35,71.37,27900.0,52.8035,52.8035,52.7001,52.7148,27900.0
2005-05-13 11:20:00,71.35,71.4,71.31,71.4,12600.0,52.7001,52.737,52.6705,52.737,12600.0
2005-05-13 11:25:00,71.39,71.63,71.36,71.57,23300.0,52.7296,52.9069,52.7074,52.8626,23300.0
2005-05-13 11:30:00,71.57,71.58,71.44,71.5,12700.0,52.8626,52.8699,52.7665,52.8108,12700.0
2005-05-13 11:35:00,71.47,71.58,71.43,71.48,8700.0,52.7887,52.8699,52.7591,52.7961,8700.0
2005-05-13 11:40:00,71.5,71.5,71.38,71.39,6600.0,52.8108,52.8108,52.7222,52.7296,6600.0
2005-05-13 11:45:00,71.39,71.53,71.39,71.5,11100.0,52.7296,52.833,52.7296,52.8108,11100.0
2005-05-13 11:50:00,71.51,71.65,71.51,71.65,9400.0,52.8182,52.9216,52.8182,52.9216,9400.0
2005-05-13 11:55:00,71.66,71.77,71.58,71.58,14000.0,52.929,53.0103,52.8699,52.8699,14000.0
2005-05-13 12:00:00,71.58,71.58,71.4,71.46,14300.0,52.8699,52.8699,52.737,52.7813,14300.0
2005-05-13 12:05:00,71.45,71.53,71.44,71.53,11300.0,52.7739,52.833,52.7665,52.833,11300.0
2005-05-13 12:10:00,71.55,71.67,71.55,71.6,9000.0,52.8478,52.9364,52.8478,52.8847,9000.0
2005-05-13 12:15:00,71.6,71.69,71.6,71.69,11100.0,52.8847,52.9512,52.8847,52.9512,11100.0
2005-05-13 12:20:00,71.7,71.87,71.69,71.7,24400.0,52.9586,53.0841,52.9512,52.9586,24400.0
2005-05-13 12:25:00,71.71,71.74,71.6,71.63,26500.0,52.966,52.9881,52.8847,52.9069,26500.0
2005-05-13 12:30:00,71.65,71.7,71.44,71.44,25300.0,52.9216,52.9586,52.7665,52.7665,25300.0
2005-05-13 12:35:00,71.44,71.44,71.29,71.38,8800.0,52.7665,52.7665,52.6557,52.7222,8800.0
2005-05-13 12:40:00,71.39,71.39,71.27,71.35,6300.0,52.7296,52.7296,52.641,52.7001,6300.0
2005-05-13 12:45:00,71.35,71.4,71.32,71.35,22800.0,52.7001,52.737,52.6779,52.7001,22800.0
2005-05-13 12:50:00,71.34,71.53,71.34,71.53,10800.0,52.6927,52.833,52.6927,52.833,10800.0
2005-05-13 12:55:00,71.54,71.58,71.53,71.56,4800.0,52.8404,52.8699,52.833,52.8552,4800.0
2005-05-13 13:00:00,71.55,71.56,71.5,71.51,6100.0,52.8478,52.8552,52.8108,52.8182,6100.0
2005-05-13 13:05:00,71.5,71.52,71.4,71.4,10600.0,52.8108,52.8256,52.737,52.737,10600.0
2005-05-13 13:10:00,71.38,71.42,71.38,71.42,12200.0,52.7222,52.7518,52.7222,52.7518,12200.0
2005-05-13 13:15:00,71.41,71.43,71.25,71.27,10900.0,52.7444,52.7591,52.6262,52.641,10900.0
2005-05-13 13:20:00,71.26,71.3,71.25,71.27,10000.0,52.6336,52.6631,52.6262,52.641,10000.0
2005-05-13 13:25:00,71.28,71.3,71.2,71.2,15400.0,52.6484,52.6631,52.5893,52.5893,15400.0
2005-05-13 13:30:00,71.2,71.36,71.19,71.29,13300.0,52.5893,52.7074,52.5819,52.6557,13300.0
2005-05-13 13:35:00,71.26,71.26,71.2,71.24,13200.0,52.6336,52.6336,52.5893,52.6188,13200.0
2005-05-13 13:40:00,71.24,71.3,71.2,71.21,23400.0,52.6188,52.6631,52.5893,52.5966,23400.0
2005-05-13 13:45:00,71.21,71.28,71.15,71.27,43900.0,52.5966,52.6484,52.5523,52.641,43900.0
2005-05-13 13:50:00,71.26,71.26,71.19,71.2,14900.0,52.6336,52.6336,52.5819,52.5893,14900.0
2005-05-13 13:55:00,71.2,71.21,71.06,71.2,32800.0,52.5893,52.5966,52.4859,52.5893,32800.0
2005-05-13 14:00:00,71.21,71.21,71.15,71.2,14700.0,52.5966,52.5966,52.5523,52.5893,14700.0
2005-05-13 14:05:00,71.2,71.2,71.03,71.08,54200.0,52.5893,52.5893,52.4637,52.5006,54200.0
2005-05-13 14:10:00,71.08,71.12,70.95,71.0,33900.0,52.5006,52.5302,52.4046,52.4415,33900.0
2005-05-13 14:15:00,70.99,71.0,70.83,70.87,49100.0,52.4342,52.4415,52.316,52.3455,49100.0
2005-05-13 14:20:00,70.89,71.06,70.84,71.01,16600.0,52.3603,52.4859,52.3234,52.4489,16600.0
2005-05-13 14:25:00,71.0,71.11,71.0,71.08,10700.0,52.4415,52.5228,52.4415,52.5006,10700.0
2005-05-13 14:30:00,71.07,71.07,70.84,70.84,42300.0,52.4932,52.4932,52.3234,52.3234,42300.0
2005-05-13 14:35:00,70.83,70.85,70.65,70.85,50800.0,52.316,52.3307,52.183,52.3307,50800.0
2005-05-13 14:40:00,70.83,70.89,70.77,70.8,19800.0,52.316,52.3603,52.2717,52.2938,19800.0
2005-05-13 14:45:00,70.8,70.85,70.58,70.64,45800.0,52.2938,52.3307,52.1313,52.1756,45800.0
2005-05-13 14:50:00,70.64,70.8,70.64,70.8,41100.0,52.1756,52.2938,52.1756,52.2938,41100.0
2005-05-13 14:55:00,70.8,70.81,70.74,70.78,27000.0,52.2938,52.3012,52.2495,52.279,27000.0
2005-05-13 15:00:00,70.79,70.8,70.73,70.78,47900.0,52.2864,52.2938,52.2421,52.279,47900.0
2005-05-13 15:05:00,70.78,70.9,70.75,70.9,71600.0,52.279,52.3677,52.2569,52.3677,71600.0
2005-05-13 15:10:00,70.89,70.94,70.84,70.94,29200.0,52.3603,52.3972,52.3234,52.3972,29200.0
2005-05-13 15:15:00,70.94,71.0,70.78,71.0,36000.0,52.3972,52.4415,52.279,52.4415,36000.0
2005-05-13 15:20:00,71.02,71.36,71.02,71.05,36100.0,52.4563,52.7074,52.4563,52.4785,36100.0
2005-05-13 15:25:00,71.05,71.09,70.98,71.07,20900.0,52.4785,52.508,52.4268,52.4932,20900.0
2005-05-13 15:30:00,71.07,71.1,71.0,71.0,24600.0,52.4932,52.5154,52.4415,52.4415,24600.0
2005-05-13 15:35:00,71.01,71.05,70.93,71.02,19000.0,52.4489,52.4785,52.3898,52.4563,19000.0
2005-05-13 15:40:00,71.06,71.12,71.0,71.01,31800.0,52.4859,52.5302,52.4415,52.4489,31800.0
2005-05-13 15:45:00,71.0,71.12,70.95,71.12,18100.0,52.4415,52.5302,52.4046,52.5302,18100.0
2005-05-13 15:50:00,71.11,71.14,71.01,71.01,22100.0,52.5228,52.5449,52.4489,52.4489,22100.0
2005-05-13 15:55:00,71.04,71.07,71.01,71.02,30300.0,52.4711,52.4932,52.4489,52.4563,30300.0
2005-05-16 09:30:00,71.15,71.26,71.15,71.26,14800.0,52.5523,52.6336,52.5523,52.6336,14800.0
2005-05-16 09:35:00,71.27,71.59,71.24,71.54,15800.0,52.641,52.8773,52.6188,52.8404,15800.0
2005-05-16 09:40:00,71.53,71.72,71.39,71.62,24400.0,52.833,52.9733,52.7296,52.8995,24400.0
2005-05-16 09:45:00,71.62,71.7,71.52,71.53,19300.0,52.8995,52.9586,52.8256,52.833,19300.0
2005-05-16 09:50:00,71.45,71.64,71.34,71.52,25300.0,52.7739,52.9143,52.6927,52.8256,25300.0
2005-05-16 09:55:00,71.51,71.53,71.43,71.45,13900.0,52.8182,52.833,52.7591,52.7739,13900.0
2005-05-16 10:00:00,71.46,71.58,71.38,71.49,33100.0,52.7813,52.8699,52.7222,52.8035,33100.0
2005-05-16 10:05:00,71.49,71.52,71.36,71.5,12900.0,52.8035,52.8256,52.7074,52.8108,12900.0
2005-05-16 10:10:00,71.53,71.61,71.51,71.58,14000.0,52.833,52.8921,52.8182,52.8699,14000.0
2005-05-16 10:15:00,71.59,71.82,71.58,71.81,17900.0,52.8773,53.0472,52.8699,53.0398,17900.0
2005-05-16 10:20:00,71.82,71.82,71.61,71.68,13200.0,53.0472,53.0472,52.8921,52.9438,13200.0
2005-05-16 10:25:00,71.69,71.69,71.56,71.64,7600.0,52.9512,52.9512,52.8552,52.9143,7600.0
2005-05-16 10:30:00,71.61,71.73,71.61,71.64,15400.0,52.8921,52.9807,52.8921,52.9143,15400.0
2005-05-16 10:35:00,71.63,71.77,71.61,71.77,13700.0,52.9069,53.0103,52.8921,53.0103,13700.0
2005-05-16 10:40:00,71.77,71.83,71.67,71.81,16700.0,53.0103,53.0546,52.9364,53.0398,16700.0
2005-05-16 10:45:00,71.83,71.96,71.83,71.92,20100.0,53.0546,53.1506,53.0546,53.1211,20100.0
2005-05-16 10:50:00,71.9,71.97,71.9,71.9,19500.0,53.1063,53.158,53.1063,53.1063,19500.0
2005-05-16 10:55:00,71.89,72.05,71.89,72.0,18500.0,53.0989,53.2171,53.0989,53.1802,18500.0
2005-05-16 11:00:00,72.04,72.04,71.93,71.94,15200.0,53.2097,53.2097,53.1285,53.1358,15200.0
2005-05-16 11:05:00,71.91,71.96,71.87,71.91,14000.0,53.1137,53.1506,53.0841,53.1137,14000.0
2005-05-16 11:10:00,71.92,72.04,71.92,72.01,17300.0,53.1211,53.2097,53.1211,53.1875,17300.0
2005-05-16 11:15:00,72.02,72.12,72.0,72.09,15000.0,53.1949,53.2688,53.1802,53.2466,15000.0
2005-05-16 11:20:00,72.1,72.28,72.07,72.21,30300.0,53.254,53.387,53.2319,53.3353,30300.0
2005-05-16 11:25:00,72.19,72.21,72.04,72.1,9600.0,53.3205,53.3353,53.2097,53.254,9600.0
2005-05-16 11:30:00,72.11,72.22,72.07,72.15,18400.0,53.2614,53.3426,53.2319,53.2909,18400.0
2005-05-16 11:35:00,72.12,72.18,72.12,72.14,17400.0,53.2688,53.3131,53.2688,53.2836,17400.0
2005-05-16 11:40:00,72.15,72.18,72.09,72.12,26200.0,53.2909,53.3131,53.2466,53.2688,26200.0
2005-05-16 11:45:00,72.12,72.13,72.02,72.04,14000.0,53.2688,53.2762,53.1949,53.2097,14000.0
2005-05-16 11:50:00,72.05,72.08,72.02,72.08,14700.0,53.2171,53.2392,53.1949,53.2392,14700.0
2005-05-16 11:55:00,72.08,72.2,72.08,72.13,35200.0,53.2392,53.3279,53.2392,53.2762,35200.0
2005-05-16 12:00:00,72.12,72.2,72.1,72.2,35800.0,53.2688,53.3279,53.254,53.3279,35800.0
2005-05-16 12:05:00,72.16,72.2,72.1,72.19,21900.0,53.2983,53.3279,53.254,53.3205,21900.0
2005-05-16 12:10:00,72.2,72.21,72.15,72.16,16300.0,53.3279,53.3353,53.2909,53.2983,16300.0
2005-05-16 12:15:00,72.16,72.19,72.15,72.19,16600.0,53.2983,53.3205,53.2909,53.3205,16600.0
2005-05-16 12:20:00,72.19,72.22,72.16,72.21,8800.0,53.3205,53.3426,53.2983,53.3353,8800.0
2005-05-16 12:25:00,72.21,72.21,72.17,72.17,14800.0,53.3353,53.3353,53.3057,53.3057,14800.0
2005-05-16 12:30:00,72.18,72.25,72.15,72.16,16000.0,53.3131,53.3648,53.2909,53.2983,16000.0
2005-05-16 12:35:00,72.16,72.21,72.12,72.19,15300.0,53.2983,53.3353,53.2688,53.3205,15300.0
2005-05-16 12:40:00,72.2,72.23,72.17,72.22,6100.0,53.3279,53.35,53.3057,53.3426,6100.0
2005-05-16 12:45:00,72.23,72.24,72.21,72.22,20800.0,53.35,53.3574,53.3353,53.3426,20800.0
2005-05-16 12:50:00,72.22,72.22,72.1,72.14,20900.0,53.3426,53.3426,53.254,53.2836,20900.0
2005-05-16 12:55:00,72.14,72.2,72.13,72.2,12500.0,53.2836,53.3279,53.2762,53.3279,12500.0
2005-05-16 13:00:00,72.2,72.2,72.1,72.12,14800.0,53.3279,53.3279,53.254,53.2688,14800.0
2005-05-16 13:05:00,72.1,72.12,72.1,72.11,7500.0,53.254,53.2688,53.254,53.2614,7500.0
2005-05-16 13:10:00,72.11,72.11,72.06,72.07,18700.0,53.2614,53.2614,53.2245,53.2319,18700.0
2005-05-16 13:15:00,72.06,72.14,72.06,72.13,5500.0,53.2245,53.2836,53.2245,53.2762,5500.0
2005-05-16 13:20:00,72.13,72.3,72.13,72.3,26500.0,53.2762,53.4017,53.2762,53.4017,26500.0
2005-05-16 13:25:00,72.3,72.31,72.21,72.21,16900.0,53.4017,53.4091,53.3353,53.3353,16900.0
2005-05-16 13:30:00,72.21,72.22,72.11,72.12,33200.0,53.3353,53.3426,53.2614,53.2688,33200.0
2005-05-16 13:35:00,72.13,72.25,72.12,72.24,38000.0,53.2762,53.3648,53.2688,53.3574,38000.0
2005-05-16 13:40:00,72.24,72.32,72.24,72.31,9700.0,53.3574,53.4165,53.3574,53.4091,9700.0
2005-05-16 13:45:00,72.32,72.45,72.31,72.43,21200.0,53.4165,53.5125,53.4091,53.4978,21200.0
2005-05-16 13:50:00,72.42,72.5,72.41,72.44,42500.0,53.4904,53.5495,53.483,53.5051,42500.0
2005-05-16 13:55:00,72.44,72.5,72.44,72.48,26800.0,53.5051,53.5495,53.5051,53.5347,26800.0
2005-05-16 14:00:00,72.47,72.52,72.44,72.44,32300.0,53.5273,53.5642,53.5051,53.5051,32300.0
2005-05-16 14:05:00,72.44,72.52,72.43,72.5,26300.0,53.5051,53.5642,53.4978,53.5495,26300.0
2005-05-16 14:10:00,72.51,72.56,72.49,72.56,37400.0,53.5568,53.5938,53.5421,53.5938,37400.0
2005-05-16 14:15:00,72.56,72.58,72.5,72.5,20200.0,53.5938,53.6085,53.5495,53.5495,20200.0
2005-05-16 14:20:00,72.5,72.53,72.41,72.51,75700.0,53.5495,53.5716,53.483,53.5568,75700.0
2005-05-16 14:25:00,72.5,72.63,72.5,72.61,28800.0,53.5495,53.6455,53.5495,53.6307,28800.0
2005-05-16 14:30:00,72.63,72.65,72.53,72.53,26700.0,53.6455,53.6603,53.5716,53.5716,26700.0
2005-05-16 14:35:00,72.52,72.54,72.4,72.43,30800.0,53.5642,53.579,53.4756,53.4978,30800.0
2005-05-16 14:40:00,72.43,72.53,72.41,72.52,42100.0,53.4978,53.5716,53.483,53.5642,42100.0
2005-05-16 14:45:00,72.52,72.58,72.51,72.53,15000.0,53.5642,53.6085,53.5568,53.5716,15000.0
2005-05-16 14:50:00,72.53,72.6,72.52,72.57,30800.0,53.5716,53.6233,53.5642,53.6012,30800.0
2005-05-16 14:55:00,72.56,72.56,72.5,72.51,10100.0,53.5938,53.5938,53.5495,53.5568,10100.0
2005-05-16 15:00:00,72.48,72.5,72.4,72.47,41600.0,53.5347,53.5495,53.4756,53.5273,41600.0
2005-05-16 15:05:00,72.47,72.55,72.47,72.55,66300.0,53.5273,53.5864,53.5273,53.5864,66300.0
2005-05-16 15:10:00,72.54,72.7,72.52,72.6,110600.0,53.579,53.6972,53.5642,53.6233,110600.0
2005-05-16 15:15:00,72.6,72.61,72.53,72.57,51800.0,53.6233,53.6307,53.5716,53.6012,51800.0
2005-05-16 15:20:00,72.58,72.66,72.55,72.64,70700.0,53.6085,53.6676,53.5864,53.6529,70700.0
2005-05-16 15:25:00,72.65,72.66,72.54,72.54,46900.0,53.6603,53.6676,53.579,53.579,46900.0
2005-05-16 15:30:00,72.54,72.63,72.53,72.56,23300.0,53.579,53.6455,53.5716,53.5938,23300.0
2005-05-16 15:35:00,72.57,72.63,72.56,72.61,26000.0,53.6012,53.6455,53.5938,53.6307,26000.0
2005-05-16 15:40:00,72.61,72.68,72.57,72.67,33000.0,53.6307,53.6824,53.6012,53.675,33000.0
2005-05-16 15:45:00,72.68,72.74,72.63,72.7,109900.0,53.6824,53.7267,53.6455,53.6972,109900.0
2005-05-16 15:50:00,72.7,72.76,72.62,72.7,64400.0,53.6972,53.7415,53.6381,53.6972,64400.0
2005-05-16 15:55:00,72.69,72.75,72.62,72.63,53100.0,53.6898,53.7341,53.6381,53.6455,53100.0
2005-05-17 09:30:00,72.5,72.51,72.5,72.5,47200.0,53.5495,53.5568,53.5495,53.5495,47200.0
2005-05-17 09:35:00,72.5,72.51,72.14,72.14,25700.0,53.5495,53.5568,53.2836,53.2836,25700.0
2005-05-17 09:40:00,72.14,72.34,72.0,72.29,40100.0,53.2836,53.4313,53.1802,53.3944,40100.0
2005-05-17 09:45:00,72.18,72.33,72.18,72.33,20700.0,53.3131,53.4239,53.3131,53.4239,20700.0
2005-05-17 09:50:00,72.33,72.39,72.26,72.37,14100.0,53.4239,53.4682,53.3722,53.4534,14100.0
2005-05-17 09:55:00,72.39,72.45,72.25,72.4,31400.0,53.4682,53.5125,53.3648,53.4756,31400.0
2005-05-17 10:00:00,72.4,72.45,72.26,72.27,12000.0,53.4756,53.5125,53.3722,53.3796,12000.0
2005-05-17 10:05:00,72.29,72.3,72.1,72.1,23900.0,53.3944,53.4017,53.254,53.254,23900.0
2005-05-17 10:10:00,72.1,72.16,72.01,72.07,10700.0,53.254,53.2983,53.1875,53.2319,10700.0
2005-05-17 10:15:00,72.07,72.12,71.99,72.12,19500.0,53.2319,53.2688,53.1728,53.2688,19500.0
2005-05-17 10:20:00,72.12,72.12,71.99,72.0,24600.0,53.2688,53.2688,53.1728,53.1802,24600.0
2005-05-17 10:25:00,72.0,72.04,71.89,71.93,27200.0,53.1802,53.2097,53.0989,53.1285,27200.0
2005-05-17 10:30:00,71.92,72.04,71.89,72.03,25600.0,53.1211,53.2097,53.0989,53.2023,25600.0
2005-05-17 10:35:00,72.02,72.19,72.02,72.15,9000.0,53.1949,53.3205,53.1949,53.2909,9000.0
2005-05-17 10:40:00,72.08,72.14,72.05,72.08,10100.0,53.2392,53.2836,53.2171,53.2392,10100.0
2005-05-17 10:45:00,72.07,72.1,72.01,72.01,7400.0,53.2319,53.254,53.1875,53.1875,7400.0
2005-05-17 10:50:00,72.02,72.04,71.97,72.04,11000.0,53.1949,53.2097,53.158,53.2097,11000.0
2005-05-17 10:55:00,72.08,72.08,71.93,71.95,8700.0,53.2392,53.2392,53.1285,53.1432,8700.0
2005-05-17 11:00:00,71.98,72.14,71.98,72.02,30900.0,53.1654,53.2836,53.1654,53.1949,30900.0
2005-05-17 11:05:00,72.03,72.2,72.01,72.04,21500.0,53.2023,53.3279,53.1875,53.2097,21500.0
2005-05-17 11:10:00,72.02,72.07,72.02,72.07,16900.0,53.1949,53.2319,53.1949,53.2319,16900.0
2005-05-17 11:15:00,72.07,72.09,72.01,72.06,20700.0,53.2319,53.2466,53.1875,53.2245,20700.0
2005-05-17 11:20:00,72.07,72.17,72.03,72.17,11100.0,53.2319,53.3057,53.2023,53.3057,11100.0
2005-05-17 11:25:00,72.18,72.18,71.97,71.97,22600.0,53.3131,53.3131,53.158,53.158,22600.0
2005-05-17 11:30:00,71.98,72.03,71.98,72.03,6900.0,53.1654,53.2023,53.1654,53.2023,6900.0
2005-05-17 11:35:00,72.04,72.18,72.04,72.13,15600.0,53.2097,53.3131,53.2097,53.2762,15600.0
2005-05-17 11:40:00,72.12,72.2,72.1,72.18,8300.0,53.2688,53.3279,53.254,53.3131,8300.0
2005-05-17 11:45:00,72.18,72.24,72.06,72.07,16100.0,53.3131,53.3574,53.2245,53.2319,16100.0
2005-05-17 11:50:00,72.07,72.22,71.99,72.22,16100.0,53.2319,53.3426,53.1728,53.3426,16100.0
2005-05-17 11:55:00,72.18,72.22,72.15,72.21,6500.0,53.3131,53.3426,53.2909,53.3353,6500.0
2005-05-17 12:00:00,72.2,72.25,72.17,72.19,13600.0,53.3279,53.3648,53.3057,53.3205,13600.0
2005-05-17 12:05:00,72.19,72.19,72.05,72.08,8600.0,53.3205,53.3205,53.2171,53.2392,8600.0
2005-05-17 12:10:00,72.08,72.11,72.03,72.08,10600.0,53.2392,53.2614,53.2023,53.2392,10600.0
2005-05-17 12:15:00,72.07,72.23,72.05,72.21,14300.0,53.2319,53.35,53.2171,53.3353,14300.0
2005-05-17 12:20:00,72.21,72.22,72.12,72.12,8700.0,53.3353,53.3426,53.2688,53.2688,8700.0
2005-05-17 12:25:00,72.13,72.14,72.08,72.08,9600.0,53.2762,53.2836,53.2392,53.2392,9600.0
2005-05-17 12:30:00,72.08,72.08,71.95,71.98,24100.0,53.2392,53.2392,53.1432,53.1654,24100.0
2005-05-17 12:35:00,72.0,72.0,71.83,71.86,16700.0,53.1802,53.1802,53.0546,53.0767,16700.0
2005-05-17 12:40:00,71.83,71.92,71.77,71.92,15200.0,53.0546,53.1211,53.0103,53.1211,15200.0
2005-05-17 12:45:00,71.92,72.06,71.92,72.06,11900.0,53.1211,53.2245,53.1211,53.2245,11900.0
2005-05-17 12:50:00,72.07,72.09,72.04,72.05,5800.0,53.2319,53.2466,53.2097,53.2171,5800.0
2005-05-17 12:55:00,72.03,72.15,72.03,72.04,12100.0,53.2023,53.2909,53.2023,53.2097,12100.0
2005-05-17 13:00:00,72.0,72.02,71.92,72.02,11500.0,53.1802,53.1949,53.1211,53.1949,11500.0
2005-05-17 13:05:00,72.03,72.08,72.02,72.05,6100.0,53.2023,53.2392,53.1949,53.2171,6100.0
2005-05-17 13:10:00,72.06,72.09,72.06,72.09,4900.0,53.2245,53.2466,53.2245,53.2466,4900.0
2005-05-17 13:15:00,72.09,72.18,72.09,72.17,6400.0,53.2466,53.3131,53.2466,53.3057,6400.0
2005-05-17 13:20:00,72.17,72.26,72.17,72.22,11400.0,53.3057,53.3722,53.3057,53.3426,11400.0
2005-05-17 13:25:00,72.18,72.2,72.06,72.13,8200.0,53.3131,53.3279,53.2245,53.2762,8200.0
2005-05-17 13:30:00,72.14,72.23,72.14,72.22,9000.0,53.2836,53.35,53.2836,53.3426,9000.0
2005-05-17 13:35:00,72.21,72.25,72.1,72.21,17300.0,53.3353,53.3648,53.254,53.3353,17300.0
2005-05-17 13:40:00,72.21,72.31,72.19,72.28,11300.0,53.3353,53.4091,53.3205,53.387,11300.0
2005-05-17 13:45:00,72.27,72.38,72.27,72.29,11800.0,53.3796,53.4608,53.3796,53.3944,11800.0
2005-05-17 13:50:00,72.29,72.34,72.2,72.34,10300.0,53.3944,53.4313,53.3279,53.4313,10300.0
2005-05-17 13:55:00,72.32,72.35,72.29,72.33,7400.0,53.4165,53.4387,53.3944,53.4239,7400.0
2005-05-17 14:00:00,72.33,72.35,72.23,72.35,13500.0,53.4239,53.4387,53.35,53.4387,13500.0
2005-05-17 14:05:00,72.33,72.4,72.33,72.38,10700.0,53.4239,53.4756,53.4239,53.4608,10700.0
2005-05-17 14:10:00,72.37,72.47,72.35,72.44,17800.0,53.4534,53.5273,53.4387,53.5051,17800.0
2005-05-17 14:15:00,72.45,72.57,72.44,72.47,10700.0,53.5125,53.6012,53.5051,53.5273,10700.0
2005-05-17 14:20:00,72.46,72.49,72.45,72.46,12300.0,53.5199,53.5421,53.5125,53.5199,12300.0
2005-05-17 14:25:00,72.46,72.49,72.41,72.43,17200.0,53.5199,53.5421,53.483,53.4978,17200.0
2005-05-17 14:30:00,72.45,72.68,72.43,72.64,23100.0,53.5125,53.6824,53.4978,53.6529,23100.0
2005-05-17 14:35:00,72.63,72.94,72.61,72.9,32300.0,53.6455,53.8745,53.6307,53.8449,32300.0
2005-05-17 14:40:00,72.93,73.08,72.82,73.08,64000.0,53.8671,53.9779,53.7858,53.9779,64000.0
2005-05-17 14:45:00,72.99,73.13,72.87,72.96,23500.0,53.9114,54.0148,53.8227,53.8892,23500.0
2005-05-17 14:50:00,72.96,73.14,72.88,73.03,30300.0,53.8892,54.0222,53.8301,53.9409,30300.0
2005-05-17 14:55:00,72.98,73.04,72.97,72.98,19000.0,53.904,53.9483,53.8966,53.904,19000.0
2005-05-17 15:00:00,72.99,73.09,72.96,73.0,21200.0,53.9114,53.9852,53.8892,53.9188,21200.0
2005-05-17 15:05:00,72.99,73.02,72.94,73.02,13300.0,53.9114,53.9335,53.8745,53.9335,13300.0
2005-05-17 15:10:00,73.03,73.05,72.9,73.05,32600.0,53.9409,53.9557,53.8449,53.9557,32600.0
2005-05-17 15:15:00,73.11,73.14,73.1,73.14,53800.0,54.0,54.0222,53.9926,54.0222,53800.0
2005-05-17 15:20:00,73.14,73.16,73.04,73.04,78400.0,54.0222,54.0369,53.9483,53.9483,78400.0
2005-05-17 15:25:00,73.03,73.04,72.94,72.98,39000.0,53.9409,53.9483,53.8745,53.904,39000.0
2005-05-17 15:30:00,72.97,73.16,72.97,73.14,78100.0,53.8966,54.0369,53.8966,54.0222,78100.0
2005-05-17 15:35:00,73.15,73.25,73.15,73.25,61900.0,54.0296,54.1034,54.0296,54.1034,61900.0
2005-05-17 15:40:00,73.27,73.34,73.26,73.31,38100.0,54.1182,54.1699,54.1108,54.1477,38100.0
2005-05-17 15:45:00,73.31,73.34,73.22,73.29,55700.0,54.1477,54.1699,54.0813,54.133,55700.0
2005-05-17 15:50:00,73.27,73.28,73.24,73.25,46200.0,54.1182,54.1256,54.096,54.1034,46200.0
2005-05-17 15:55:00,73.24,73.29,73.24,73.26,34200.0,54.096,54.133,54.096,54.1108,34200.0
2005-05-18 09:30:00,73.2,73.66,73.2,73.66,98300.0,54.0665,54.4063,54.0665,54.4063,98300.0
2005-05-18 09:35:00,73.66,73.67,73.55,73.56,25700.0,54.4063,54.4136,54.325,54.3324,25700.0
2005-05-18 09:40:00,73.6,73.61,73.45,73.49,63500.0,54.3619,54.3693,54.2511,54.2807,63500.0
2005-05-18 09:45:00,73.49,73.5,73.3,73.45,29600.0,54.2807,54.2881,54.1404,54.2511,29600.0
2005-05-18 09:50:00,73.45,73.58,73.29,73.58,42600.0,54.2511,54.3472,54.133,54.3472,42600.0
2005-05-18 09:55:00,73.69,73.69,73.54,73.54,17900.0,54.4284,54.4284,54.3176,54.3176,17900.0
2005-05-18 10:00:00,73.55,73.62,73.47,73.62,22900.0,54.325,54.3767,54.2659,54.3767,22900.0
2005-05-18 10:05:00,73.62,73.64,73.58,73.64,24800.0,54.3767,54.3915,54.3472,54.3915,24800.0
2005-05-18 10:10:00,73.63,73.65,73.52,73.55,15500.0,54.3841,54.3989,54.3028,54.325,15500.0
2005-05-18 10:15:00,73.59,73.66,73.49,73.55,12900.0,54.3545,54.4063,54.2807,54.325,12900.0
2005-05-18 10:20:00,73.56,73.56,73.38,73.54,28600.0,54.3324,54.3324,54.1994,54.3176,28600.0
2005-05-18 10:25:00,73.53,73.55,73.5,73.53,19400.0,54.3102,54.325,54.2881,54.3102,19400.0
2005-05-18 10:30:00,73.54,73.63,73.54,73.61,76200.0,54.3176,54.3841,54.3176,54.3693,76200.0
2005-05-18 10:35:00,73.61,73.61,73.57,73.57,17500.0,54.3693,54.3693,54.3398,54.3398,17500.0
2005-05-18 10:40:00,73.58,73.58,73.56,73.57,8100.0,54.3472,54.3472,54.3324,54.3398,8100.0
2005-05-18 10:45:00,73.58,73.59,73.53,73.58,81700.0,54.3472,54.3545,54.3102,54.3472,81700.0
2005-05-18 10:50:00,73.58,73.6,73.53,73.6,26600.0,54.3472,54.3619,54.3102,54.3619,26600.0
2005-05-18 10:55:00,73.6,73.65,73.6,73.62,23800.0,54.3619,54.3989,54.3619,54.3767,23800.0
2005-05-18 11:00:00,73.62,73.63,73.58,73.6,18500.0,54.3767,54.3841,54.3472,54.3619,18500.0
2005-05-18 11:05:00,73.61,73.82,73.61,73.8,28400.0,54.3693,54.5244,54.3693,54.5097,28400.0
2005-05-18 11:10:00,73.81,73.9,73.8,73.82,38500.0,54.517,54.5835,54.5097,54.5244,38500.0
2005-05-18 11:15:00,73.82,73.89,73.82,73.89,14900.0,54.5244,54.5761,54.5244,54.5761,14900.0
2005-05-18 11:20:00,73.9,74.0,73.89,73.91,25000.0,54.5835,54.6574,54.5761,54.5909,25000.0
2005-05-18 11:25:00,73.92,73.94,73.9,73.94,11000.0,54.5983,54.6131,54.5835,54.6131,11000.0
2005-05-18 11:30:00,73.94,73.94,73.83,73.83,15000.0,54.6131,54.6131,54.5318,54.5318,15000.0
2005-05-18 11:35:00,73.82,73.91,73.8,73.83,14400.0,54.5244,54.5909,54.5097,54.5318,14400.0
2005-05-18 11:40:00,73.83,73.83,73.76,73.81,10000.0,54.5318,54.5318,54.4801,54.517,10000.0
2005-05-18 11:45:00,73.8,73.84,73.8,73.84,9300.0,54.5097,54.5392,54.5097,54.5392,9300.0
2005-05-18 11:50:00,73.84,73.9,73.83,73.88,23300.0,54.5392,54.5835,54.5318,54.5687,23300.0
2005-05-18 11:55:00,73.85,73.88,73.81,73.85,7800.0,54.5466,54.5687,54.517,54.5466,7800.0
2005-05-18 12:00:00,73.87,73.97,73.87,73.94,21100.0,54.5614,54.6352,54.5614,54.6131,21100.0
2005-05-18 12:05:00,73.93,73.96,73.91,73.95,13400.0,54.6057,54.6278,54.5909,54.6204,13400.0
2005-05-18 12:10:00,73.95,74.03,73.93,74.0,34200.0,54.6204,54.6795,54.6057,54.6574,34200.0
2005-05-18 12:15:00,73.99,74.23,73.99,74.23,38300.0,54.65,54.8273,54.65,54.8273,38300.0
2005-05-18 12:20:00,74.19,74.25,74.16,74.19,58000.0,54.7977,54.842,54.7756,54.7977,58000.0
2005-05-18 12:25:00,74.2,74.25,74.18,74.24,43700.0,54.8051,54.842,54.7903,54.8346,43700.0
2005-05-18 12:30:00,74.24,74.26,74.18,74.26,24100.0,54.8346,54.8494,54.7903,54.8494,24100.0
2005-05-18 12:35:00,74.28,74.32,74.26,74.32,50300.0,54.8642,54.8937,54.8494,54.8937,50300.0
2005-05-18 12:40:00,74.34,74.43,74.33,74.34,24800.0,54.9085,54.975,54.9011,54.9085,24800.0
2005-05-18 12:45:00,74.35,74.4,74.33,74.4,29900.0,54.9159,54.9528,54.9011,54.9528,29900.0
2005-05-18 12:50:00,74.41,74.47,74.4,74.47,49800.0,54.9602,55.0045,54.9528,55.0045,49800.0
2005-05-18 12:55:00,74.47,74.47,74.33,74.4,24700.0,55.0045,55.0045,54.9011,54.9528,24700.0
2005-05-18 13:00:00,74.43,74.49,74.42,74.47,91500.0,54.975,55.0193,54.9676,55.0045,91500.0
2005-05-18 13:05:00,74.45,74.5,74.44,74.49,58800.0,54.9898,55.0267,54.9824,55.0193,58800.0
2005-05-18 13:10:00,74.48,74.51,74.45,74.51,51500.0,55.0119,55.0341,54.9898,55.0341,51500.0
2005-05-18 13:15:00,74.51,74.52,74.42,74.47,27900.0,55.0341,55.0415,54.9676,55.0045,27900.0
2005-05-18 13:20:00,74.47,74.47,74.38,74.38,46200.0,55.0045,55.0045,54.9381,54.9381,46200.0
2005-05-18 13:25:00,74.38,74.45,74.37,74.45,14900.0,54.9381,54.9898,54.9307,54.9898,14900.0
2005-05-18 13:30:00,74.45,74.45,74.38,74.41,8600.0,54.9898,54.9898,54.9381,54.9602,8600.0
2005-05-18 13:35:00,74.41,74.57,74.41,74.55,58500.0,54.9602,55.0784,54.9602,55.0636,58500.0
2005-05-18 13:40:00,74.52,74.57,74.5,74.5,33800.0,55.0415,55.0784,55.0267,55.0267,33800.0
2005-05-18 13:45:00,74.51,74.56,74.5,74.55,36800.0,55.0341,55.071,55.0267,55.0636,36800.0
2005-05-18 13:50:00,74.55,74.58,74.5,74.51,47400.0,55.0636,55.0858,55.0267,55.0341,47400.0
2005-05-18 13:55:00,74.51,74.54,74.49,74.5,22100.0,55.0341,55.0562,55.0193,55.0267,22100.0
2005-05-18 14:00:00,74.5,74.6,74.5,74.6,40200.0,55.0267,55.1005,55.0267,55.1005,40200.0
2005-05-18 14:05:00,74.59,74.59,74.54,74.58,181300.0,55.0932,55.0932,55.0562,55.0858,181300.0
2005-05-18 14:10:00,74.58,74.67,74.58,74.6,13800.0,55.0858,55.1523,55.0858,55.1005,13800.0
2005-05-18 14:15:00,74.56,74.66,74.54,74.64,10900.0,55.071,55.1449,55.0562,55.1301,10900.0
2005-05-18 14:20:00,74.62,74.62,74.52,74.59,19400.0,55.1153,55.1153,55.0415,55.0932,19400.0
2005-05-18 14:25:00,74.58,74.63,74.58,74.59,17100.0,55.0858,55.1227,55.0858,55.0932,17100.0
2005-05-18 14:30:00,74.59,74.65,74.45,74.65,21600.0,55.0932,55.1375,54.9898,55.1375,21600.0
2005-05-18 14:35:00,74.65,74.65,74.45,74.5,30200.0,55.1375,55.1375,54.9898,55.0267,30200.0
2005-05-18 14:40:00,74.51,74.57,74.45,74.57,28000.0,55.0341,55.0784,54.9898,55.0784,28000.0
2005-05-18 14:45:00,74.57,74.58,74.51,74.58,22100.0,55.0784,55.0858,55.0341,55.0858,22100.0
2005-05-18 14:50:00,74.57,74.65,74.52,74.55,31800.0,55.0784,55.1375,55.0415,55.0636,31800.0
2005-05-18 14:55:00,74.54,74.57,74.53,74.53,40400.0,55.0562,55.0784,55.0488,55.0488,40400.0
2005-05-18 15:00:00,74.53,74.53,74.46,74.5,34700.0,55.0488,55.0488,54.9971,55.0267,34700.0
2005-05-18 15:05:00,74.5,74.51,74.42,74.43,41300.0,55.0267,55.0341,54.9676,54.975,41300.0
2005-05-18 15:10:00,74.42,74.5,74.4,74.47,52900.0,54.9676,55.0267,54.9528,55.0045,52900.0
2005-05-18 15:15:00,74.47,74.47,74.41,74.43,55800.0,55.0045,55.0045,54.9602,54.975,55800.0
2005-05-18 15:20:00,74.44,74.5,74.43,74.5,33900.0,54.9824,55.0267,54.975,55.0267,33900.0
2005-05-18 15:25:00,74.5,74.54,74.41,74.42,34800.0,55.0267,55.0562,54.9602,54.9676,34800.0
2005-05-18 15:30:00,74.41,74.44,74.34,74.38,33600.0,54.9602,54.9824,54.9085,54.9381,33600.0
2005-05-18 15:35:00,74.38,74.4,74.26,74.3,55200.0,54.9381,54.9528,54.8494,54.879,55200.0
2005-05-18 15:40:00,74.28,74.36,74.27,74.3,59900.0,54.8642,54.9233,54.8568,54.879,59900.0
2005-05-18 15:45:00,74.29,74.35,74.22,74.28,51500.0,54.8716,54.9159,54.8199,54.8642,51500.0
2005-05-18 15:50:00,74.25,74.27,74.16,74.16,44500.0,54.842,54.8568,54.7756,54.7756,44500.0
2005-05-18 15:55:00,74.17,74.19,74.16,74.16,53100.0,54.7829,54.7977,54.7756,54.7756,53100.0
2005-05-19 09:30:00,74.55,74.55,74.35,74.35,18900.0,55.0636,55.0636,54.9159,54.9159,18900.0
2005-05-19 09:35:00,74.36,74.45,74.14,74.21,26600.0,54.9233,54.9898,54.7608,54.8125,26600.0
2005-05-19 09:40:00,74.21,74.22,74.12,74.18,11900.0,54.8125,54.8199,54.746,54.7903,11900.0
2005-05-19 09:45:00,74.16,74.31,74.15,74.23,13300.0,54.7756,54.8864,54.7682,54.8273,13300.0
2005-05-19 09:50:00,74.24,74.66,74.19,74.64,18900.0,54.8346,55.1449,54.7977,55.1301,18900.0
2005-05-19 09:55:00,74.61,74.75,74.5,74.58,37100.0,55.1079,55.2113,55.0267,55.0858,37100.0
2005-05-19 10:00:00,74.59,74.64,74.36,74.49,15800.0,55.0932,55.1301,54.9233,55.0193,15800.0
2005-05-19 10:05:00,74.52,74.7,74.52,74.69,26400.0,55.0415,55.1744,55.0415,55.167,26400.0
2005-05-19 10:10:00,74.69,74.78,74.66,74.69,22800.0,55.167,55.2335,55.1449,55.167,22800.0
2005-05-19 10:15:00,74.69,74.79,74.62,74.75,22300.0,55.167,55.2409,55.1153,55.2113,22300.0
2005-05-19 10:20:00,74.74,74.8,74.63,74.79,31200.0,55.204,55.2483,55.1227,55.2409,31200.0
2005-05-19 10:25:00,74.79,74.86,74.74,74.83,37200.0,55.2409,55.2926,55.204,55.2704,37200.0
2005-05-19 10:30:00,74.83,74.96,74.83,74.93,109300.0,55.2704,55.3664,55.2704,55.3443,109300.0
2005-05-19 10:35:00,74.94,75.01,74.82,74.83,50000.0,55.3517,55.4034,55.263,55.2704,50000.0
2005-05-19 10:40:00,74.8,74.95,74.71,74.81,39800.0,55.2483,55.3591,55.1818,55.2557,39800.0
2005-05-19 10:45:00,74.82,74.85,74.79,74.8,14400.0,55.263,55.2852,55.2409,55.2483,14400.0
2005-05-19 10:50:00,74.79,74.91,74.79,74.81,20600.0,55.2409,55.3295,55.2409,55.2557,20600.0
2005-05-19 10:55:00,74.81,74.92,74.79,74.91,15900.0,55.2557,55.3369,55.2409,55.3295,15900.0
2005-05-19 11:00:00,74.91,74.91,74.77,74.8,17000.0,55.3295,55.3295,55.2261,55.2483,17000.0
2005-05-19 11:05:00,74.81,74.85,74.74,74.74,10500.0,55.2557,55.2852,55.204,55.204,10500.0
2005-05-19 11:10:00,74.75,74.9,74.74,74.74,79100.0,55.2113,55.3221,55.204,55.204,79100.0
2005-05-19 11:15:00,74.74,74.75,74.66,74.7,15900.0,55.204,55.2113,55.1449,55.1744,15900.0
2005-05-19 11:20:00,74.7,74.72,74.65,74.65,20800.0,55.1744,55.1892,55.1375,55.1375,20800.0
2005-05-19 11:25:00,74.64,74.68,74.54,74.55,23600.0,55.1301,55.1596,55.0562,55.0636,23600.0
2005-05-19 11:30:00,74.56,74.6,74.46,74.53,51100.0,55.071,55.1005,54.9971,55.0488,51100.0
2005-05-19 11:35:00,74.55,74.61,74.55,74.58,19100.0,55.0636,55.1079,55.0636,55.0858,19100.0
2005-05-19 11:40:00,74.59,74.61,74.57,74.6,11700.0,55.0932,55.1079,55.0784,55.1005,11700.0
2005-05-19 11:45:00,74.6,74.63,74.59,74.59,27500.0,55.1005,55.1227,55.0932,55.0932,27500.0
2005-05-19 11:50:00,74.62,74.67,74.6,74.67,12200.0,55.1153,55.1523,55.1005,55.1523,12200.0
2005-05-19 11:55:00,74.68,74.76,74.68,74.71,40500.0,55.1596,55.2187,55.1596,55.1818,40500.0
2005-05-19 12:00:00,74.69,74.69,74.5,74.5,26700.0,55.167,55.167,55.0267,55.0267,26700.0
2005-05-19 12:05:00,74.5,74.62,74.44,74.56,36900.0,55.0267,55.1153,54.9824,55.071,36900.0
2005-05-19 12:10:00,74.56,74.62,74.53,74.62,16700.0,55.071,55.1153,55.0488,55.1153,16700.0
2005-05-19 12:15:00,74.62,74.62,74.54,74.54,10000.0,55.1153,55.1153,55.0562,55.0562,10000.0
2005-05-19 12:20:00,74.56,74.7,74.56,74.64,12500.0,55.071,55.1744,55.071,55.1301,12500.0
2005-05-19 12:25:00,74.62,74.62,74.5,74.61,8200.0,55.1153,55.1153,55.0267,55.1079,8200.0
2005-05-19 12:30:00,74.63,74.66,74.56,74.56,9100.0,55.1227,55.1449,55.071,55.071,9100.0
2005-05-19 12:35:00,74.54,74.56,74.52,74.54,4000.0,55.0562,55.071,55.0415,55.0562,4000.0
2005-05-19 12:40:00,74.52,74.63,74.52,74.6,13200.0,55.0415,55.1227,55.0415,55.1005,13200.0
2005-05-19 12:45:00,74.6,74.63,74.57,74.57,7200.0,55.1005,55.1227,55.0784,55.0784,7200.0
2005-05-19 12:50:00,74.56,74.6,74.54,74.56,3500.0,55.071,55.1005,55.0562,55.071,3500.0
2005-05-19 12:55:00,74.56,74.68,74.56,74.64,6700.0,55.071,55.1596,55.071,55.1301,6700.0
2005-05-19 13:00:00,74.65,74.75,74.64,74.72,21800.0,55.1375,55.2113,55.1301,55.1892,21800.0
2005-05-19 13:05:00,74.73,74.73,74.62,74.69,10600.0,55.1966,55.1966,55.1153,55.167,10600.0
2005-05-19 13:10:00,74.7,74.72,74.64,74.64,7600.0,55.1744,55.1892,55.1301,55.1301,7600.0
2005-05-19 13:15:00,74.63,74.63,74.54,74.55,8700.0,55.1227,55.1227,55.0562,55.0636,8700.0
2005-05-19 13:20:00,74.54,74.57,74.53,74.54,3800.0,55.0562,55.0784,55.0488,55.0562,3800.0
2005-05-19 13:25:00,74.54,74.59,74.54,74.56,5000.0,55.0562,55.0932,55.0562,55.071,5000.0
2005-05-19 13:30:00,74.55,74.56,74.46,74.55,35800.0,55.0636,55.071,54.9971,55.0636,35800.0
2005-05-19 13:35:00,74.54,74.54,74.49,74.51,8800.0,55.0562,55.0562,55.0193,55.0341,8800.0
2005-05-19 13:40:00,74.53,74.53,74.5,74.51,25000.0,55.0488,55.0488,55.0267,55.0341,25000.0
2005-05-19 13:45:00,74.51,74.51,74.31,74.37,25800.0,55.0341,55.0341,54.8864,54.9307,25800.0
2005-05-19 13:50:00,74.36,74.5,74.31,74.45,32500.0,54.9233,55.0267,54.8864,54.9898,32500.0
2005-05-19 13:55:00,74.45,74.48,74.39,74.39,15700.0,54.9898,55.0119,54.9454,54.9454,15700.0
2005-05-19 14:00:00,74.4,74.44,74.27,74.27,15900.0,54.9528,54.9824,54.8568,54.8568,15900.0
2005-05-19 14:05:00,74.28,74.39,74.27,74.37,15500.0,54.8642,54.9454,54.8568,54.9307,15500.0
2005-05-19 14:10:00,74.38,74.58,74.38,74.58,17700.0,54.9381,55.0858,54.9381,55.0858,17700.0
2005-05-19 14:15:00,74.58,74.61,74.46,74.61,29700.0,55.0858,55.1079,54.9971,55.1079,29700.0
2005-05-19 14:20:00,74.61,74.63,74.53,74.54,17800.0,55.1079,55.1227,55.0488,55.0562,17800.0
2005-05-19 14:25:00,74.54,74.65,74.5,74.51,18400.0,55.0562,55.1375,55.0267,55.0341,18400.0
2005-05-19 14:30:00,74.49,74.5,74.38,74.42,12700.0,55.0193,55.0267,54.9381,54.9676,12700.0
2005-05-19 14:35:00,74.44,74.45,74.25,74.28,21700.0,54.9824,54.9898,54.842,54.8642,21700.0
2005-05-19 14:40:00,74.28,74.3,74.18,74.3,18100.0,54.8642,54.879,54.7903,54.879,18100.0
2005-05-19 14:45:00,74.31,74.35,74.07,74.32,40000.0,54.8864,54.9159,54.7091,54.8937,40000.0
2005-05-19 14:50:00,74.34,74.48,74.29,74.43,20600.0,54.9085,55.0119,54.8716,54.975,20600.0
2005-05-19 14:55:00,74.44,74.49,74.4,74.49,18200.0,54.9824,55.0193,54.9528,55.0193,18200.0
2005-05-19 15:00:00,74.55,74.58,74.39,74.57,50800.0,55.0636,55.0858,54.9454,55.0784,50800.0
2005-05-19 15:05:00,74.58,74.65,74.57,74.61,25100.0,55.0858,55.1375,55.0784,55.1079,25100.0
2005-05-19 15:10:00,74.61,74.64,74.5,74.5,16600.0,55.1079,55.1301,55.0267,55.0267,16600.0
2005-05-19 15:15:00,74.53,74.64,74.51,74.56,24400.0,55.0488,55.1301,55.0341,55.071,24400.0
2005-05-19 15:20:00,74.59,74.59,74.5,74.52,23900.0,55.0932,55.0932,55.0267,55.0415,23900.0
2005-05-19 15:25:00,74.52,74.53,74.47,74.51,23300.0,55.0415,55.0488,55.0045,55.0341,23300.0
2005-05-19 15:30:00,74.5,74.65,74.5,74.65,35000.0,55.0267,55.1375,55.0267,55.1375,35000.0
2005-05-19 15:35:00,74.65,74.66,74.54,74.59,23800.0,55.1375,55.1449,55.0562,55.0932,23800.0
2005-05-19 15:40:00,74.59,74.59,74.52,74.56,16400.0,55.0932,55.0932,55.0415,55.071,16400.0
2005-05-19 15:45:00,74.56,74.57,74.52,74.52,34800.0,55.071,55.0784,55.0415,55.0415,34800.0
2005-05-19 15:50:00,74.53,74.66,74.52,74.63,32300.0,55.0488,55.1449,55.0415,55.1227,32300.0
2005-05-19 15:55:00,74.63,74.64,74.55,74.55,33900.0,55.1227,55.1301,55.0636,55.0636,33900.0
2005-05-20 09:30:00,74.35,74.45,74.07,74.07,80500.0,54.9159,54.9898,54.7091,54.7091,80500.0
2005-05-20 09:35:00,74.04,74.27,74.03,74.24,13600.0,54.6869,54.8568,54.6795,54.8346,13600.0
2005-05-20 09:40:00,74.25,74.26,74.14,74.19,16300.0,54.842,54.8494,54.7608,54.7977,16300.0
2005-05-20 09:45:00,74.21,74.28,74.11,74.2,10600.0,54.8125,54.8642,54.7386,54.8051,10600.0
2005-05-20 09:50:00,74.22,74.26,74.18,74.23,13700.0,54.8199,54.8494,54.7903,54.8273,13700.0
2005-05-20 09:55:00,74.24,74.46,74.24,74.3,13200.0,54.8346,54.9971,54.8346,54.879,13200.0
2005-05-20 10:00:00,74.31,74.46,74.29,74.39,14400.0,54.8864,54.9971,54.8716,54.9454,14400.0
2005-05-20 10:05:00,74.37,74.39,74.32,74.36,17300.0,54.9307,54.9454,54.8937,54.9233,17300.0
2005-05-20 10:10:00,74.31,74.38,74.26,74.33,7700.0,54.8864,54.9381,54.8494,54.9011,7700.0
2005-05-20 10:15:00,74.33,74.4,74.3,74.4,46600.0,54.9011,54.9528,54.879,54.9528,46600.0
2005-05-20 10:20:00,74.41,74.43,74.26,74.29,7800.0,54.9602,54.975,54.8494,54.8716,7800.0
2005-05-20 10:25:00,74.28,74.34,74.27,74.34,6000.0,54.8642,54.9085,54.8568,54.9085,6000.0
2005-05-20 10:30:00,74.28,74.34,74.25,74.25,8800.0,54.8642,54.9085,54.842,54.842,8800.0
2005-05-20 10:35:00,74.26,74.26,74.17,74.23,12100.0,54.8494,54.8494,54.7829,54.8273,12100.0
2005-05-20 10:40:00,74.23,74.23,74.14,74.16,13300.0,54.8273,54.8273,54.7608,54.7756,13300.0
2005-05-20 10:45:00,74.16,74.32,74.15,74.29,8100.0,54.7756,54.8937,54.7682,54.8716,8100.0
2005-05-20 10:50:00,74.3,74.34,74.16,74.19,11100.0,54.879,54.9085,54.7756,54.7977,11100.0
2005-05-20 10:55:00,74.19,74.25,74.15,74.18,19900.0,54.7977,54.842,54.7682,54.7903,19900.0
2005-05-20 11:00:00,74.18,74.26,74.17,74.26,27900.0,54.7903,54.8494,54.7829,54.8494,27900.0
2005-05-20 11:05:00,74.26,74.26,74.12,74.15,19700.0,54.8494,54.8494,54.746,54.7682,19700.0
2005-05-20 11:10:00,74.15,74.15,74.09,74.1,7400.0,54.7682,54.7682,54.7239,54.7312,7400.0
2005-05-20 11:15:00,74.1,74.13,74.1,74.11,13700.0,54.7312,54.7534,54.7312,54.7386,13700.0
2005-05-20 11:20:00,74.12,74.13,74.06,74.06,13100.0,54.746,54.7534,54.7017,54.7017,13100.0
2005-05-20 11:25:00,74.07,74.07,73.96,73.96,7400.0,54.7091,54.7091,54.6278,54.6278,7400.0
2005-05-20 11:30:00,73.94,73.98,73.89,73.98,10800.0,54.6131,54.6426,54.5761,54.6426,10800.0
2005-05-20 11:35:00,73.98,74.0,73.94,74.0,11600.0,54.6426,54.6574,54.6131,54.6574,11600.0
2005-05-20 11:40:00,74.0,74.02,73.95,73.98,6800.0,54.6574,54.6722,54.6204,54.6426,6800.0
2005-05-20 11:45:00,74.0,74.03,73.95,73.96,6500.0,54.6574,54.6795,54.6204,54.6278,6500.0
2005-05-20 11:50:00,73.96,73.96,73.9,73.9,6700.0,54.6278,54.6278,54.5835,54.5835,6700.0
2005-05-20 11:55:00,73.91,73.97,73.89,73.94,10300.0,54.5909,54.6352,54.5761,54.6131,10300.0
2005-05-20 12:00:00,73.95,73.97,73.92,73.94,9100.0,54.6204,54.6352,54.5983,54.6131,9100.0
2005-05-20 12:05:00,73.94,73.99,73.94,73.99,8900.0,54.6131,54.65,54.6131,54.65,8900.0
2005-05-20 12:10:00,73.99,74.04,73.95,73.98,16300.0,54.65,54.6869,54.6204,54.6426,16300.0
2005-05-20 12:15:00,73.98,73.99,73.9,73.98,10500.0,54.6426,54.65,54.5835,54.6426,10500.0
2005-05-20 12:20:00,74.0,74.17,74.0,74.17,10100.0,54.6574,54.7829,54.6574,54.7829,10100.0
2005-05-20 12:25:00,74.12,74.16,74.12,74.16,14000.0,54.746,54.7756,54.746,54.7756,14000.0
2005-05-20 12:30:00,74.16,74.16,74.01,74.03,10700.0,54.7756,54.7756,54.6648,54.6795,10700.0
2005-05-20 12:35:00,74.04,74.04,73.99,74.01,10300.0,54.6869,54.6869,54.65,54.6648,10300.0
2005-05-20 12:40:00,74.01,74.07,74.01,74.07,9600.0,54.6648,54.7091,54.6648,54.7091,9600.0
2005-05-20 12:45:00,74.06,74.06,74.01,74.05,3300.0,54.7017,54.7017,54.6648,54.6943,3300.0
2005-05-20 12:50:00,74.05,74.1,74.05,74.1,7400.0,54.6943,54.7312,54.6943,54.7312,7400.0
2005-05-20 12:55:00,74.1,74.14,74.08,74.14,13100.0,54.7312,54.7608,54.7165,54.7608,13100.0
2005-05-20 13:00:00,74.14,74.17,74.14,74.17,8900.0,54.7608,54.7829,54.7608,54.7829,8900.0
2005-05-20 13:05:00,74.16,74.16,74.02,74.04,27100.0,54.7756,54.7756,54.6722,54.6869,27100.0
2005-05-20 13:10:00,74.04,74.04,74.01,74.04,4400.0,54.6869,54.6869,54.6648,54.6869,4400.0
2005-05-20 13:15:00,74.03,74.05,74.03,74.05,6600.0,54.6795,54.6943,54.6795,54.6943,6600.0
2005-05-20 13:20:00,74.08,74.08,73.97,74.02,10300.0,54.7165,54.7165,54.6352,54.6722,10300.0
2005-05-20 13:25:00,74.0,74.07,73.97,74.07,5100.0,54.6574,54.7091,54.6352,54.7091,5100.0
2005-05-20 13:30:00,74.07,74.11,74.04,74.09,15500.0,54.7091,54.7386,54.6869,54.7239,15500.0
2005-05-20 13:35:00,74.09,74.09,74.06,74.07,5200.0,54.7239,54.7239,54.7017,54.7091,5200.0
2005-05-20 13:40:00,74.09,74.15,74.08,74.15,16000.0,54.7239,54.7682,54.7165,54.7682,16000.0
2005-05-20 13:45:00,74.14,74.24,74.13,74.17,7600.0,54.7608,54.8346,54.7534,54.7829,7600.0
2005-05-20 13:50:00,74.17,74.17,74.02,74.02,24900.0,54.7829,54.7829,54.6722,54.6722,24900.0
2005-05-20 13:55:00,74.01,74.05,73.97,74.05,10900.0,54.6648,54.6943,54.6352,54.6943,10900.0
2005-05-20 14:00:00,74.06,74.11,74.06,74.11,3200.0,54.7017,54.7386,54.7017,54.7386,3200.0
2005-05-20 14:05:00,74.11,74.11,74.06,74.11,5100.0,54.7386,54.7386,54.7017,54.7386,5100.0
2005-05-20 14:10:00,74.11,74.22,74.11,74.15,20200.0,54.7386,54.8199,54.7386,54.7682,20200.0
2005-05-20 14:15:00,74.14,74.15,74.04,74.08,7800.0,54.7608,54.7682,54.6869,54.7165,7800.0
2005-05-20 14:20:00,74.07,74.16,74.07,74.15,11500.0,54.7091,54.7756,54.7091,54.7682,11500.0
2005-05-20 14:25:00,74.13,74.13,74.06,74.11,18200.0,54.7534,54.7534,54.7017,54.7386,18200.0
2005-05-20 14:30:00,74.13,74.18,74.11,74.17,19700.0,54.7534,54.7903,54.7386,54.7829,19700.0
2005-05-20 14:35:00,74.16,74.2,74.09,74.2,9100.0,54.7756,54.8051,54.7239,54.8051,9100.0
2005-05-20 14:40:00,74.18,74.22,74.15,74.19,13500.0,54.7903,54.8199,54.7682,54.7977,13500.0
2005-05-20 14:45:00,74.15,74.16,74.05,74.08,9300.0,54.7682,54.7756,54.6943,54.7165,9300.0
2005-05-20 14:50:00,74.08,74.12,74.07,74.09,13900.0,54.7165,54.746,54.7091,54.7239,13900.0
2005-05-20 14:55:00,74.09,74.11,74.06,74.09,15300.0,54.7239,54.7386,54.7017,54.7239,15300.0
2005-05-20 15:00:00,74.09,74.11,74.05,74.09,16500.0,54.7239,54.7386,54.6943,54.7239,16500.0
2005-05-20 15:05:00,74.08,74.15,74.08,74.15,9600.0,54.7165,54.7682,54.7165,54.7682,9600.0
2005-05-20 15:10:00,74.14,74.23,74.12,74.2,23700.0,54.7608,54.8273,54.746,54.8051,23700.0
2005-05-20 15:15:00,74.2,74.24,74.15,74.22,8700.0,54.8051,54.8346,54.7682,54.8199,8700.0
2005-05-20 15:20:00,74.18,74.25,74.13,74.24,31100.0,54.7903,54.842,54.7534,54.8346,31100.0
2005-05-20 15:25:00,74.24,74.29,74.23,74.27,14000.0,54.8346,54.8716,54.8273,54.8568,14000.0
2005-05-20 15:30:00,74.28,74.29,74.23,74.29,26600.0,54.8642,54.8716,54.8273,54.8716,26600.0
2005-05-20 15:35:00,74.3,74.4,74.3,74.39,50500.0,54.879,54.9528,54.879,54.9454,50500.0
2005-05-20 15:40:00,74.39,74.39,74.33,74.36,17500.0,54.9454,54.9454,54.9011,54.9233,17500.0
2005-05-20 15:45:00,74.37,74.39,74.33,74.38,35200.0,54.9307,54.9454,54.9011,54.9381,35200.0
2005-05-20 15:50:00,74.36,74.39,74.33,74.35,24900.0,54.9233,54.9454,54.9011,54.9159,24900.0
2005-05-20 15:55:00,74.33,74.41,74.3,74.34,27600.0,54.9011,54.9602,54.879,54.9085,27600.0
2005-05-23 09:30:00,74.34,74.34,74.18,74.34,28600.0,54.9085,54.9085,54.7903,54.9085,28600.0
2005-05-23 09:35:00,74.41,74.48,74.35,74.41,9000.0,54.9602,55.0119,54.9159,54.9602,9000.0
2005-05-23 09:40:00,74.36,74.55,74.32,74.49,20700.0,54.9233,55.0636,54.8937,55.0193,20700.0
2005-05-23 09:45:00,74.49,74.57,74.44,74.49,21000.0,55.0193,55.0784,54.9824,55.0193,21000.0
2005-05-23 09:50:00,74.49,74.49,74.3,74.32,22200.0,55.0193,55.0193,54.879,54.8937,22200.0
2005-05-23 09:55:00,74.33,74.54,74.33,74.41,10200.0,54.9011,55.0562,54.9011,54.9602,10200.0
2005-05-23 10:00:00,74.41,74.48,74.33,74.33,9800.0,54.9602,55.0119,54.9011,54.9011,9800.0
2005-05-23 10:05:00,74.32,74.42,74.32,74.42,14000.0,54.8937,54.9676,54.8937,54.9676,14000.0
2005-05-23 10:10:00,74.46,74.46,74.33,74.34,14800.0,54.9971,54.9971,54.9011,54.9085,14800.0
2005-05-23 10:15:00,74.35,74.42,74.22,74.28,19800.0,54.9159,54.9676,54.8199,54.8642,19800.0
2005-05-23 10:20:00,74.27,74.27,74.22,74.24,13800.0,54.8568,54.8568,54.8199,54.8346,13800.0
2005-05-23 10:25:00,74.23,74.34,74.14,74.34,16800.0,54.8273,54.9085,54.7608,54.9085,16800.0
2005-05-23 10:30:00,74.31,74.38,74.31,74.34,18100.0,54.8864,54.9381,54.8864,54.9085,18100.0
2005-05-23 10:35:00,74.34,74.42,74.34,74.39,17900.0,54.9085,54.9676,54.9085,54.9454,17900.0
2005-05-23 10:40:00,74.4,74.4,74.22,74.23,11500.0,54.9528,54.9528,54.8199,54.8273,11500.0
2005-05-23 10:45:00,74.22,74.22,74.07,74.08,11100.0,54.8199,54.8199,54.7091,54.7165,11100.0
2005-05-23 10:50:00,74.1,74.16,74.05,74.15,10300.0,54.7312,54.7756,54.6943,54.7682,10300.0
2005-05-23 10:55:00,74.15,74.15,74.04,74.05,9700.0,54.7682,54.7682,54.6869,54.6943,9700.0
2005-05-23 11:00:00,74.05,74.06,74.0,74.02,21500.0,54.6943,54.7017,54.6574,54.6722,21500.0
2005-05-23 11:05:00,74.05,74.16,74.05,74.13,10900.0,54.6943,54.7756,54.6943,54.7534,10900.0
2005-05-23 11:10:00,74.12,74.2,74.06,74.2,6500.0,54.746,54.8051,54.7017,54.8051,6500.0
2005-05-23 11:15:00,74.2,74.23,74.19,74.19,34400.0,54.8051,54.8273,54.7977,54.7977,34400.0
2005-05-23 11:20:00,74.2,74.2,74.06,74.06,8500.0,54.8051,54.8051,54.7017,54.7017,8500.0
2005-05-23 11:25:00,74.07,74.2,74.07,74.19,13200.0,54.7091,54.8051,54.7091,54.7977,13200.0
2005-05-23 11:30:00,74.21,74.3,74.19,74.27,142500.0,54.8125,54.879,54.7977,54.8568,142500.0
2005-05-23 11:35:00,74.27,74.28,74.14,74.16,5200.0,54.8568,54.8642,54.7608,54.7756,5200.0
2005-05-23 11:40:00,74.18,74.18,74.08,74.08,4400.0,54.7903,54.7903,54.7165,54.7165,4400.0
2005-05-23 11:45:00,74.07,74.09,74.03,74.04,9100.0,54.7091,54.7239,54.6795,54.6869,9100.0
2005-05-23 11:50:00,74.03,74.05,74.0,74.01,14900.0,54.6795,54.6943,54.6574,54.6648,14900.0
2005-05-23 11:55:00,74.01,74.15,74.0,74.15,15000.0,54.6648,54.7682,54.6574,54.7682,15000.0
2005-05-23 12:00:00,74.19,74.22,74.13,74.22,12100.0,54.7977,54.8199,54.7534,54.8199,12100.0
2005-05-23 12:05:00,74.23,74.24,74.19,74.2,7600.0,54.8273,54.8346,54.7977,54.8051,7600.0
2005-05-23 12:10:00,74.2,74.2,74.14,74.14,7200.0,54.8051,54.8051,54.7608,54.7608,7200.0
2005-05-23 12:15:00,74.14,74.3,74.14,74.27,10900.0,54.7608,54.879,54.7608,54.8568,10900.0
2005-05-23 12:20:00,74.28,74.28,74.19,74.2,4900.0,54.8642,54.8642,54.7977,54.8051,4900.0
2005-05-23 12:25:00,74.2,74.35,74.2,74.35,11800.0,54.8051,54.9159,54.8051,54.9159,11800.0
2005-05-23 12:30:00,74.34,74.49,74.34,74.48,21800.0,54.9085,55.0193,54.9085,55.0119,21800.0
2005-05-23 12:35:00,74.47,74.52,74.41,74.41,20700.0,55.0045,55.0415,54.9602,54.9602,20700.0
2005-05-23 12:40:00,74.37,74.38,74.29,74.3,4200.0,54.9307,54.9381,54.8716,54.879,4200.0
2005-05-23 12:45:00,74.3,74.31,74.28,74.31,9500.0,54.879,54.8864,54.8642,54.8864,9500.0
2005-05-23 12:50:00,74.31,74.31,74.19,74.2,9600.0,54.8864,54.8864,54.7977,54.8051,9600.0
2005-05-23 12:55:00,74.21,74.33,74.18,74.33,6900.0,54.8125,54.9011,54.7903,54.9011,6900.0
2005-05-23 13:00:00,74.3,74.33,74.29,74.3,5600.0,54.879,54.9011,54.8716,54.879,5600.0
2005-05-23 13:05:00,74.29,74.29,74.23,74.25,7600.0,54.8716,54.8716,54.8273,54.842,7600.0
2005-05-23 13:10:00,74.24,74.24,74.23,74.23,3400.0,54.8346,54.8346,54.8273,54.8273,3400.0
2005-05-23 13:15:00,74.23,74.24,74.22,74.24,7400.0,54.8273,54.8346,54.8199,54.8346,7400.0
2005-05-23 13:20:00,74.24,74.25,74.2,74.21,61400.0,54.8346,54.842,54.8051,54.8125,61400.0
2005-05-23 13:25:00,74.22,74.24,74.12,74.16,9300.0,54.8199,54.8346,54.746,54.7756,9300.0
2005-05-23 13:30:00,74.16,74.27,74.13,74.27,7700.0,54.7756,54.8568,54.7534,54.8568,7700.0
2005-05-23 13:35:00,74.26,74.27,74.21,74.21,6800.0,54.8494,54.8568,54.8125,54.8125,6800.0
2005-05-23 13:40:00,74.21,74.21,74.13,74.14,9600.0,54.8125,54.8125,54.7534,54.7608,9600.0
2005-05-23 13:45:00,74.12,74.14,74.04,74.04,7100.0,54.746,54.7608,54.6869,54.6869,7100.0
2005-05-23 13:50:00,74.06,74.13,74.06,74.13,9000.0,54.7017,54.7534,54.7017,54.7534,9000.0
2005-05-23 13:55:00,74.13,74.23,74.12,74.23,6800.0,54.7534,54.8273,54.746,54.8273,6800.0
2005-05-23 14:00:00,74.23,74.23,74.1,74.14,10800.0,54.8273,54.8273,54.7312,54.7608,10800.0
2005-05-23 14:05:00,74.18,74.43,74.18,74.38,20400.0,54.7903,54.975,54.7903,54.9381,20400.0
2005-05-23 14:10:00,74.39,74.45,74.36,74.36,13600.0,54.9454,54.9898,54.9233,54.9233,13600.0
2005-05-23 14:15:00,74.34,74.5,74.34,74.49,16400.0,54.9085,55.0267,54.9085,55.0193,16400.0
2005-05-23 14:20:00,74.53,74.53,74.37,74.39,10200.0,55.0488,55.0488,54.9307,54.9454,10200.0
2005-05-23 14:25:00,74.43,74.45,74.37,74.38,8200.0,54.975,54.9898,54.9307,54.9381,8200.0
2005-05-23 14:30:00,74.37,74.39,74.29,74.36,11200.0,54.9307,54.9454,54.8716,54.9233,11200.0
2005-05-23 14:35:00,74.34,74.42,74.3,74.39,19000.0,54.9085,54.9676,54.879,54.9454,19000.0
2005-05-23 14:40:00,74.4,74.41,74.3,74.37,17800.0,54.9528,54.9602,54.879,54.9307,17800.0
2005-05-23 14:45:00,74.37,74.44,74.36,74.39,13500.0,54.9307,54.9824,54.9233,54.9454,13500.0
2005-05-23 14:50:00,74.43,74.52,74.43,74.49,11400.0,54.975,55.0415,54.975,55.0193,11400.0
2005-05-23 14:55:00,74.5,74.55,74.48,74.48,9400.0,55.0267,55.0636,55.0119,55.0119,9400.0
2005-05-23 15:00:00,74.47,74.49,74.45,74.47,13400.0,55.0045,55.0193,54.9898,55.0045,13400.0
2005-05-23 15:05:00,74.47,74.59,74.45,74.49,14700.0,55.0045,55.0932,54.9898,55.0193,14700.0
2005-05-23 15:10:00,74.49,74.56,74.38,74.44,12500.0,55.0193,55.071,54.9381,54.9824,12500.0
2005-05-23 15:15:00,74.43,74.52,74.37,74.51,19400.0,54.975,55.0415,54.9307,55.0341,19400.0
2005-05-23 15:20:00,74.51,74.51,74.36,74.37,11900.0,55.0341,55.0341,54.9233,54.9307,11900.0
2005-05-23 15:25:00,74.37,74.4,74.36,74.36,35900.0,54.9307,54.9528,54.9233,54.9233,35900.0
2005-05-23 15:30:00,74.35,74.46,74.34,74.44,34500.0,54.9159,54.9971,54.9085,54.9824,34500.0
2005-05-23 15:35:00,74.45,74.45,74.37,74.37,15100.0,54.9898,54.9898,54.9307,54.9307,15100.0
2005-05-23 15:40:00,74.36,74.37,74.17,74.22,30600.0,54.9233,54.9307,54.7829,54.8199,30600.0
2005-05-23 15:45:00,74.22,74.26,74.2,74.22,15900.0,54.8199,54.8494,54.8051,54.8199,15900.0
2005-05-23 15:50:00,74.22,74.23,74.1,74.1,29500.0,54.8199,54.8273,54.7312,54.7312,29500.0
2005-05-23 15:55:00,74.1,74.24,74.1,74.22,38000.0,54.7312,54.8346,54.7312,54.8199,38000.0
2005-05-24 09:30:00,73.95,74.0,73.94,73.95,20800.0,54.6204,54.6574,54.6131,54.6204,20800.0
2005-05-24 09:35:00,73.95,73.95,73.73,73.9,10000.0,54.6204,54.6204,54.458,54.5835,10000.0
2005-05-24 09:40:00,73.89,73.9,73.81,73.9,8600.0,54.5761,54.5835,54.517,54.5835,8600.0
2005-05-24 09:45:00,73.92,74.0,73.9,73.91,11200.0,54.5983,54.6574,54.5835,54.5909,11200.0
2005-05-24 09:50:00,73.91,73.93,73.79,73.86,9300.0,54.5909,54.6057,54.5023,54.554,9300.0
2005-05-24 09:55:00,73.89,74.04,73.89,74.02,15600.0,54.5761,54.6869,54.5761,54.6722,15600.0
2005-05-24 10:00:00,74.02,74.06,73.88,73.9,15200.0,54.6722,54.7017,54.5687,54.5835,15200.0
2005-05-24 10:05:00,73.9,73.93,73.81,73.85,14200.0,54.5835,54.6057,54.517,54.5466,14200.0
2005-05-24 10:10:00,73.86,73.99,73.86,73.99,13500.0,54.554,54.65,54.554,54.65,13500.0
2005-05-24 10:15:00,73.98,73.99,73.84,73.99,10800.0,54.6426,54.65,54.5392,54.65,10800.0
2005-05-24 10:20:00,73.96,73.96,73.86,73.89,17700.0,54.6278,54.6278,54.554,54.5761,17700.0
2005-05-24 10:25:00,73.89,73.97,73.8,73.91,29700.0,54.5761,54.6352,54.5097,54.5909,29700.0
2005-05-24 10:30:00,73.93,74.03,73.93,73.97,18300.0,54.6057,54.6795,54.6057,54.6352,18300.0
2005-05-24 10:35:00,73.97,74.02,73.95,73.95,18800.0,54.6352,54.6722,54.6204,54.6204,18800.0
2005-05-24 10:40:00,73.93,73.93,73.85,73.9,66500.0,54.6057,54.6057,54.5466,54.5835,66500.0
2005-05-24 10:45:00,73.89,73.91,73.88,73.89,9100.0,54.5761,54.5909,54.5687,54.5761,9100.0
2005-05-24 10:50:00,73.89,73.96,73.85,73.95,26200.0,54.5761,54.6278,54.5466,54.6204,26200.0
2005-05-24 10:55:00,73.96,74.02,73.92,73.99,4800.0,54.6278,54.6722,54.5983,54.65,4800.0
2005-05-24 11:00:00,73.98,74.06,73.95,73.97,12000.0,54.6426,54.7017,54.6204,54.6352,12000.0
2005-05-24 11:05:00,73.96,74.22,73.94,74.01,55600.0,54.6278,54.8199,54.6131,54.6648,55600.0
2005-05-24 11:10:00,74.02,74.09,73.92,73.96,20600.0,54.6722,54.7239,54.5983,54.6278,20600.0
2005-05-24 11:15:00,73.96,74.1,73.96,74.0,20000.0,54.6278,54.7312,54.6278,54.6574,20000.0
2005-05-24 11:20:00,74.0,74.03,73.95,74.01,17900.0,54.6574,54.6795,54.6204,54.6648,17900.0
2005-05-24 11:25:00,74.01,74.01,73.96,73.96,10700.0,54.6648,54.6648,54.6278,54.6278,10700.0
2005-05-24 11:30:00,73.96,74.02,73.96,74.0,12700.0,54.6278,54.6722,54.6278,54.6574,12700.0
2005-05-24 11:35:00,74.0,74.03,73.95,74.03,11100.0,54.6574,54.6795,54.6204,54.6795,11100.0
2005-05-24 11:40:00,74.03,74.03,73.9,73.9,10100.0,54.6795,54.6795,54.5835,54.5835,10100.0
2005-05-24 11:45:00,73.9,73.94,73.88,73.93,9000.0,54.5835,54.6131,54.5687,54.6057,9000.0
2005-05-24 11:50:00,73.94,73.97,73.75,73.76,20400.0,54.6131,54.6352,54.4727,54.4801,20400.0
2005-05-24 11:55:00,73.76,73.83,73.66,73.76,20900.0,54.4801,54.5318,54.4063,54.4801,20900.0
2005-05-24 12:00:00,73.77,73.93,73.73,73.93,11300.0,54.4875,54.6057,54.458,54.6057,11300.0
2005-05-24 12:05:00,73.93,73.95,73.84,73.92,10100.0,54.6057,54.6204,54.5392,54.5983,10100.0
2005-05-24 12:10:00,73.91,73.91,73.85,73.87,10700.0,54.5909,54.5909,54.5466,54.5614,10700.0
2005-05-24 12:15:00,73.87,73.87,73.72,73.73,9000.0,54.5614,54.5614,54.4506,54.458,9000.0
2005-05-24 12:20:00,73.74,73.74,73.65,73.69,11800.0,54.4653,54.4653,54.3989,54.4284,11800.0
2005-05-24 12:25:00,73.69,73.75,73.66,73.66,10300.0,54.4284,54.4727,54.4063,54.4063,10300.0
2005-05-24 12:30:00,73.65,73.7,73.61,73.63,13600.0,54.3989,54.4358,54.3693,54.3841,13600.0
2005-05-24 12:35:00,73.62,73.63,73.53,73.55,13700.0,54.3767,54.3841,54.3102,54.325,13700.0
2005-05-24 12:40:00,73.55,73.61,73.52,73.61,6600.0,54.325,54.3693,54.3028,54.3693,6600.0
2005-05-24 12:45:00,73.59,73.68,73.58,73.68,5600.0,54.3545,54.421,54.3472,54.421,5600.0
2005-05-24 12:50:00,73.69,73.7,73.68,73.68,7100.0,54.4284,54.4358,54.421,54.421,7100.0
2005-05-24 12:55:00,73.69,73.69,73.57,73.57,27300.0,54.4284,54.4284,54.3398,54.3398,27300.0
2005-05-24 13:00:00,73.57,73.6,73.56,73.56,35600.0,54.3398,54.3619,54.3324,54.3324,35600.0
2005-05-24 13:05:00,73.57,73.57,73.46,73.48,23200.0,54.3398,54.3398,54.2585,54.2733,23200.0
2005-05-24 13:10:00,73.5,73.5,73.47,73.5,10700.0,54.2881,54.2881,54.2659,54.2881,10700.0
2005-05-24 13:15:00,73.5,73.5,73.47,73.49,6300.0,54.2881,54.2881,54.2659,54.2807,6300.0
2005-05-24 13:20:00,73.5,73.5,73.45,73.45,8600.0,54.2881,54.2881,54.2511,54.2511,8600.0
2005-05-24 13:25:00,73.44,73.49,73.44,73.49,10500.0,54.2438,54.2807,54.2438,54.2807,10500.0
2005-05-24 13:30:00,73.49,73.49,73.44,73.46,13500.0,54.2807,54.2807,54.2438,54.2585,13500.0
2005-05-24 13:35:00,73.46,73.46,73.44,73.44,3800.0,54.2585,54.2585,54.2438,54.2438,3800.0
2005-05-24 13:40:00,73.46,73.47,73.39,73.47,4300.0,54.2585,54.2659,54.2068,54.2659,4300.0
2005-05-24 13:45:00,73.47,73.54,73.47,73.53,56700.0,54.2659,54.3176,54.2659,54.3102,56700.0
2005-05-24 13:50:00,73.53,73.55,73.52,73.55,3600.0,54.3102,54.325,54.3028,54.325,3600.0
2005-05-24 13:55:00,73.55,73.6,73.54,73.6,6700.0,54.325,54.3619,54.3176,54.3619,6700.0
2005-05-24 14:00:00,73.58,73.74,73.52,73.57,25600.0,54.3472,54.4653,54.3028,54.3398,25600.0
2005-05-24 14:05:00,73.61,73.76,73.61,73.74,7500.0,54.3693,54.4801,54.3693,54.4653,7500.0
2005-05-24 14:10:00,73.75,73.86,73.6,73.72,19800.0,54.4727,54.554,54.3619,54.4506,19800.0
2005-05-24 14:15:00,73.76,73.8,73.69,73.75,11300.0,54.4801,54.5097,54.4284,54.4727,11300.0
2005-05-24 14:20:00,73.75,73.84,73.66,73.84,13200.0,54.4727,54.5392,54.4063,54.5392,13200.0
2005-05-24 14:25:00,73.82,73.82,73.64,73.78,5900.0,54.5244,54.5244,54.3915,54.4949,5900.0
2005-05-24 14:30:00,73.78,73.81,73.6,73.7,10900.0,54.4949,54.517,54.3619,54.4358,10900.0
2005-05-24 14:35:00,73.71,73.77,73.66,73.67,8500.0,54.4432,54.4875,54.4063,54.4136,8500.0
2005-05-24 14:40:00,73.67,73.75,73.65,73.75,16100.0,54.4136,54.4727,54.3989,54.4727,16100.0
2005-05-24 14:45:00,73.75,73.79,73.72,73.77,9900.0,54.4727,54.5023,54.4506,54.4875,9900.0
2005-05-24 14:50:00,73.78,73.82,73.72,73.8,3700.0,54.4949,54.5244,54.4506,54.5097,3700.0
2005-05-24 14:55:00,73.77,73.96,73.75,73.94,11200.0,54.4875,54.6278,54.4727,54.6131,11200.0
2005-05-24 15:00:00,73.95,73.95,73.84,73.87,11200.0,54.6204,54.6204,54.5392,54.5614,11200.0
2005-05-24 15:05:00,73.85,73.93,73.8,73.93,9300.0,54.5466,54.6057,54.5097,54.6057,9300.0
2005-05-24 15:10:00,73.94,73.99,73.9,73.97,15500.0,54.6131,54.65,54.5835,54.6352,15500.0
2005-05-24 15:15:00,73.95,73.98,73.89,73.91,17800.0,54.6204,54.6426,54.5761,54.5909,17800.0
2005-05-24 15:20:00,73.87,74.0,73.86,74.0,7800.0,54.5614,54.6574,54.554,54.6574,7800.0
2005-05-24 15:25:00,74.01,74.29,74.01,74.05,25500.0,54.6648,54.8716,54.6648,54.6943,25500.0
2005-05-24 15:30:00,74.06,74.16,73.98,74.07,24800.0,54.7017,54.7756,54.6426,54.7091,24800.0
2005-05-24 15:35:00,74.12,74.16,74.05,74.13,16700.0,54.746,54.7756,54.6943,54.7534,16700.0
2005-05-24 15:40:00,74.12,74.12,74.01,74.03,17200.0,54.746,54.746,54.6648,54.6795,17200.0
2005-05-24 15:45:00,74.02,74.25,74.02,74.19,29600.0,54.6722,54.842,54.6722,54.7977,29600.0
2005-05-24 15:50:00,74.19,74.21,74.11,74.14,21400.0,54.7977,54.8125,54.7386,54.7608,21400.0
2005-05-24 15:55:00,74.14,74.2,74.13,74.15,29900.0,54.7608,54.8051,54.7534,54.7682,29900.0
2005-05-25 09:30:00,74.58,74.58,74.33,74.45,47500.0,55.0858,55.0858,54.9011,54.9898,47500.0
2005-05-25 09:35:00,74.44,74.5,74.13,74.2,21900.0,54.9824,55.0267,54.7534,54.8051,21900.0
2005-05-25 09:40:00,74.18,74.27,74.02,74.13,17100.0,54.7903,54.8568,54.6722,54.7534,17100.0
2005-05-25 09:45:00,74.05,74.08,73.93,74.08,13900.0,54.6943,54.7165,54.6057,54.7165,13900.0
2005-05-25 09:50:00,74.08,74.17,73.92,74.05,24200.0,54.7165,54.7829,54.5983,54.6943,24200.0
2005-05-25 09:55:00,74.05,74.18,74.05,74.12,16100.0,54.6943,54.7903,54.6943,54.746,16100.0
2005-05-25 10:00:00,74.14,74.3,74.03,74.23,21600.0,54.7608,54.879,54.6795,54.8273,21600.0
2005-05-25 10:05:00,74.22,74.25,74.12,74.2,11700.0,54.8199,54.842,54.746,54.8051,11700.0
2005-05-25 10:10:00,74.21,74.25,74.09,74.18,14500.0,54.8125,54.842,54.7239,54.7903,14500.0
2005-05-25 10:15:00,74.18,74.29,74.1,74.25,11300.0,54.7903,54.8716,54.7312,54.842,11300.0
2005-05-25 10:20:00,74.26,74.28,74.18,74.28,12300.0,54.8494,54.8642,54.7903,54.8642,12300.0
2005-05-25 10:25:00,74.28,74.32,74.23,74.32,9800.0,54.8642,54.8937,54.8273,54.8937,9800.0
2005-05-25 10:30:00,74.34,74.34,74.1,74.26,29500.0,54.9085,54.9085,54.7312,54.8494,29500.0
2005-05-25 10:35:00,74.26,74.26,74.02,74.16,32400.0,54.8494,54.8494,54.6722,54.7756,32400.0
2005-05-25 10:40:00,74.17,74.26,74.08,74.14,16600.0,54.7829,54.8494,54.7165,54.7608,16600.0
2005-05-25 10:45:00,74.09,74.13,74.08,74.08,13200.0,54.7239,54.7534,54.7165,54.7165,13200.0
2005-05-25 10:50:00,74.08,74.08,73.99,74.07,14300.0,54.7165,54.7165,54.65,54.7091,14300.0
2005-05-25 10:55:00,74.06,74.08,73.92,73.92,18100.0,54.7017,54.7165,54.5983,54.5983,18100.0
2005-05-25 11:00:00,73.96,74.96,73.93,73.98,90500.0,54.6278,55.3664,54.6057,54.6426,90500.0
2005-05-25 11:05:00,74.0,74.01,73.96,73.97,28700.0,54.6574,54.6648,54.6278,54.6352,28700.0
2005-05-25 11:10:00,73.99,74.08,73.96,73.98,22000.0,54.65,54.7165,54.6278,54.6426,22000.0
2005-05-25 11:15:00,73.97,74.05,73.94,74.02,17200.0,54.6352,54.6943,54.6131,54.6722,17200.0
2005-05-25 11:20:00,74.03,74.08,74.0,74.01,15300.0,54.6795,54.7165,54.6574,54.6648,15300.0
2005-05-25 11:25:00,74.01,74.07,74.0,74.0,17200.0,54.6648,54.7091,54.6574,54.6574,17200.0
2005-05-25 11:30:00,73.99,74.12,73.99,74.12,11400.0,54.65,54.746,54.65,54.746,11400.0
2005-05-25 11:35:00,74.12,74.12,74.04,74.07,15100.0,54.746,54.746,54.6869,54.7091,15100.0
2005-05-25 11:40:00,74.07,74.1,74.05,74.05,9600.0,54.7091,54.7312,54.6943,54.6943,9600.0
2005-05-25 11:45:00,74.07,74.07,73.97,73.99,22500.0,54.7091,54.7091,54.6352,54.65,22500.0
2005-05-25 11:50:00,73.99,73.99,73.9,73.92,28800.0,54.65,54.65,54.5835,54.5983,28800.0
2005-05-25 11:55:00,73.91,74.02,73.91,73.99,22600.0,54.5909,54.6722,54.5909,54.65,22600.0
2005-05-25 12:00:00,73.98,73.99,73.93,73.93,7200.0,54.6426,54.65,54.6057,54.6057,7200.0
2005-05-25 12:05:00,73.95,73.99,73.93,73.97,16400.0,54.6204,54.65,54.6057,54.6352,16400.0
2005-05-25 12:10:00,73.96,73.99,73.94,73.95,6600.0,54.6278,54.65,54.6131,54.6204,6600.0
2005-05-25 12:15:00,73.95,73.95,73.88,73.89,3900.0,54.6204,54.6204,54.5687,54.5761,3900.0
2005-05-25 12:20:00,73.93,73.97,73.93,73.95,7000.0,54.6057,54.6352,54.6057,54.6204,7000.0
2005-05-25 12:25:00,73.95,73.96,73.9,73.94,10000.0,54.6204,54.6278,54.5835,54.6131,10000.0
2005-05-25 12:30:00,73.91,73.94,73.88,73.93,4500.0,54.5909,54.6131,54.5687,54.6057,4500.0
2005-05-25 12:35:00,73.93,73.93,73.88,73.91,15000.0,54.6057,54.6057,54.5687,54.5909,15000.0
2005-05-25 12:40:00,73.92,73.94,73.91,73.94,16100.0,54.5983,54.6131,54.5909,54.6131,16100.0
2005-05-25 12:45:00,73.94,73.94,73.88,73.89,16200.0,54.6131,54.6131,54.5687,54.5761,16200.0
2005-05-25 12:50:00,73.89,73.92,73.88,73.92,14600.0,54.5761,54.5983,54.5687,54.5983,14600.0
2005-05-25 12:55:00,73.91,73.91,73.88,73.88,7100.0,54.5909,54.5909,54.5687,54.5687,7100.0
2005-05-25 13:00:00,73.88,73.92,73.88,73.89,17000.0,54.5687,54.5983,54.5687,54.5761,17000.0
2005-05-25 13:05:00,73.89,73.93,73.88,73.91,2000.0,54.5761,54.6057,54.5687,54.5909,2000.0
2005-05-25 13:10:00,73.91,73.95,73.87,73.88,6400.0,54.5909,54.6204,54.5614,54.5687,6400.0
2005-05-25 13:15:00,73.87,73.88,73.82,73.87,11200.0,54.5614,54.5687,54.5244,54.5614,11200.0
2005-05-25 13:20:00,73.87,73.87,73.8,73.8,18500.0,54.5614,54.5614,54.5097,54.5097,18500.0
2005-05-25 13:25:00,73.8,73.81,73.65,73.67,13100.0,54.5097,54.517,54.3989,54.4136,13100.0
2005-05-25 13:30:00,73.68,73.78,73.66,73.78,15800.0,54.421,54.4949,54.4063,54.4949,15800.0
2005-05-25 13:35:00,73.77,73.81,73.73,73.8,10500.0,54.4875,54.517,54.458,54.5097,10500.0
2005-05-25 13:40:00,73.8,73.86,73.77,73.86,12000.0,54.5097,54.554,54.4875,54.554,12000.0
2005-05-25 13:45:00,73.84,73.84,73.73,73.75,7100.0,54.5392,54.5392,54.458,54.4727,7100.0
2005-05-25 13:50:00,73.75,73.85,73.75,73.83,6800.0,54.4727,54.5466,54.4727,54.5318,6800.0
2005-05-25 13:55:00,73.82,73.9,73.82,73.86,9900.0,54.5244,54.5835,54.5244,54.554,9900.0
2005-05-25 14:00:00,73.87,73.91,73.87,73.87,10200.0,54.5614,54.5909,54.5614,54.5614,10200.0
2005-05-25 14:05:00,73.87,73.92,73.87,73.9,5400.0,54.5614,54.5983,54.5614,54.5835,5400.0
2005-05-25 14:10:00,73.92,73.93,73.87,73.89,30000.0,54.5983,54.6057,54.5614,54.5761,30000.0
2005-05-25 14:15:00,73.87,73.89,73.79,73.79,7500.0,54.5614,54.5761,54.5023,54.5023,7500.0
2005-05-25 14:20:00,73.79,73.82,73.76,73.82,4300.0,54.5023,54.5244,54.4801,54.5244,4300.0
2005-05-25 14:25:00,73.82,73.95,73.82,73.95,8600.0,54.5244,54.6204,54.5244,54.6204,8600.0
2005-05-25 14:30:00,73.95,74.14,73.95,74.09,88100.0,54.6204,54.7608,54.6204,54.7239,88100.0
2005-05-25 14:35:00,74.08,74.09,73.97,74.01,17600.0,54.7165,54.7239,54.6352,54.6648,17600.0
2005-05-25 14:40:00,74.04,74.06,73.92,74.01,24500.0,54.6869,54.7017,54.5983,54.6648,24500.0
2005-05-25 14:45:00,74.0,74.0,73.96,74.0,110300.0,54.6574,54.6574,54.6278,54.6574,110300.0
2005-05-25 14:50:00,73.99,74.0,73.98,74.0,9200.0,54.65,54.6574,54.6426,54.6574,9200.0
2005-05-25 14:55:00,74.01,74.14,74.01,74.14,30100.0,54.6648,54.7608,54.6648,54.7608,30100.0
2005-05-25 15:00:00,74.11,74.11,74.0,74.01,12800.0,54.7386,54.7386,54.6574,54.6648,12800.0
2005-05-25 15:05:00,73.99,74.01,73.92,74.01,11800.0,54.65,54.6648,54.5983,54.6648,11800.0
2005-05-25 15:10:00,74.01,74.11,73.97,73.98,34800.0,54.6648,54.7386,54.6352,54.6426,34800.0
2005-05-25 15:15:00,73.96,74.04,73.96,74.03,12600.0,54.6278,54.6869,54.6278,54.6795,12600.0
2005-05-25 15:20:00,74.01,74.04,73.96,73.98,16000.0,54.6648,54.6869,54.6278,54.6426,16000.0
2005-05-25 15:25:00,73.99,74.02,73.95,73.99,25800.0,54.65,54.6722,54.6204,54.65,25800.0
2005-05-25 15:30:00,73.96,74.04,73.96,74.01,17900.0,54.6278,54.6869,54.6278,54.6648,17900.0
2005-05-25 15:35:00,74.01,74.09,74.01,74.09,20700.0,54.6648,54.7239,54.6648,54.7239,20700.0
2005-05-25 15:40:00,74.08,74.08,73.97,73.98,20700.0,54.7165,54.7165,54.6352,54.6426,20700.0
2005-05-25 15:45:00,73.99,74.07,73.99,73.99,19000.0,54.65,54.7091,54.65,54.65,19000.0
2005-05-25 15:50:00,73.97,74.04,73.96,74.02,14100.0,54.6352,54.6869,54.6278,54.6722,14100.0
2005-05-25 15:55:00,74.02,74.03,73.98,73.98,32000.0,54.6722,54.6795,54.6426,54.6426,32000.0
2005-05-26 09:30:00,73.99,73.99,73.55,73.77,60500.0,54.65,54.65,54.325,54.4875,60500.0
2005-05-26 09:35:00,73.78,73.95,73.78,73.89,50800.0,54.4949,54.6204,54.4949,54.5761,50800.0
2005-05-26 09:40:00,73.9,73.95,73.83,73.84,30700.0,54.5835,54.6204,54.5318,54.5392,30700.0
2005-05-26 09:45:00,73.83,73.83,73.7,73.78,75500.0,54.5318,54.5318,54.4358,54.4949,75500.0
2005-05-26 09:50:00,73.78,73.78,73.73,73.77,21700.0,54.4949,54.4949,54.458,54.4875,21700.0
2005-05-26 09:55:00,73.77,73.94,73.76,73.92,28700.0,54.4875,54.6131,54.4801,54.5983,28700.0
2005-05-26 10:00:00,73.94,74.04,73.88,73.96,10100.0,54.6131,54.6869,54.5687,54.6278,10100.0
2005-05-26 10:05:00,73.98,74.19,73.98,74.15,23500.0,54.6426,54.7977,54.6426,54.7682,23500.0
2005-05-26 10:10:00,74.16,74.21,74.02,74.1,23200.0,54.7756,54.8125,54.6722,54.7312,23200.0
2005-05-26 10:15:00,74.08,74.24,74.02,74.09,51500.0,54.7165,54.8346,54.6722,54.7239,51500.0
2005-05-26 10:20:00,74.09,74.19,74.09,74.19,39300.0,54.7239,54.7977,54.7239,54.7977,39300.0
2005-05-26 10:25:00,74.17,74.25,74.1,74.23,38900.0,54.7829,54.842,54.7312,54.8273,38900.0
2005-05-26 10:30:00,74.23,74.44,74.23,74.43,86600.0,54.8273,54.9824,54.8273,54.975,86600.0
2005-05-26 10:35:00,74.44,74.51,74.4,74.48,81300.0,54.9824,55.0341,54.9528,55.0119,81300.0
2005-05-26 10:40:00,74.45,74.47,74.33,74.38,61100.0,54.9898,55.0045,54.9011,54.9381,61100.0
2005-05-26 10:45:00,74.38,74.5,74.38,74.46,20600.0,54.9381,55.0267,54.9381,54.9971,20600.0
2005-05-26 10:50:00,74.46,74.46,74.38,74.39,19000.0,54.9971,54.9971,54.9381,54.9454,19000.0
2005-05-26 10:55:00,74.37,74.54,74.36,74.54,17800.0,54.9307,55.0562,54.9233,55.0562,17800.0
2005-05-26 11:00:00,74.51,74.62,74.5,74.62,102400.0,55.0341,55.1153,55.0267,55.1153,102400.0
2005-05-26 11:05:00,74.6,74.67,74.6,74.64,28700.0,55.1005,55.1523,55.1005,55.1301,28700.0
2005-05-26 11:10:00,74.64,74.79,74.62,74.76,34200.0,55.1301,55.2409,55.1153,55.2187,34200.0
2005-05-26 11:15:00,74.75,74.76,74.63,74.65,21200.0,55.2113,55.2187,55.1227,55.1375,21200.0
2005-05-26 11:20:00,74.65,74.69,74.59,74.63,13300.0,55.1375,55.167,55.0932,55.1227,13300.0
2005-05-26 11:25:00,74.65,74.68,74.58,74.63,13600.0,55.1375,55.1596,55.0858,55.1227,13600.0
2005-05-26 11:30:00,74.64,74.65,74.47,74.55,13700.0,55.1301,55.1375,55.0045,55.0636,13700.0
2005-05-26 11:35:00,74.55,74.6,74.5,74.57,8000.0,55.0636,55.1005,55.0267,55.0784,8000.0
2005-05-26 11:40:00,74.57,74.58,74.46,74.5,9400.0,55.0784,55.0858,54.9971,55.0267,9400.0
2005-05-26 11:45:00,74.51,74.52,74.42,74.44,22500.0,55.0341,55.0415,54.9676,54.9824,22500.0
2005-05-26 11:50:00,74.44,74.45,74.4,74.43,39900.0,54.9824,54.9898,54.9528,54.975,39900.0
2005-05-26 11:55:00,74.44,74.47,74.37,74.37,8600.0,54.9824,55.0045,54.9307,54.9307,8600.0
2005-05-26 12:00:00,74.36,74.38,74.3,74.31,12100.0,54.9233,54.9381,54.879,54.8864,12100.0
2005-05-26 12:05:00,74.32,74.38,74.3,74.38,5500.0,54.8937,54.9381,54.879,54.9381,5500.0
2005-05-26 12:10:00,74.38,74.39,74.35,74.37,16000.0,54.9381,54.9454,54.9159,54.9307,16000.0
2005-05-26 12:15:00,74.38,74.4,74.31,74.31,9700.0,54.9381,54.9528,54.8864,54.8864,9700.0
2005-05-26 12:20:00,74.32,74.37,74.31,74.36,5500.0,54.8937,54.9307,54.8864,54.9233,5500.0
2005-05-26 12:25:00,74.35,74.4,74.3,74.34,40700.0,54.9159,54.9528,54.879,54.9085,40700.0
2005-05-26 12:30:00,74.35,74.35,74.3,74.31,29100.0,54.9159,54.9159,54.879,54.8864,29100.0
2005-05-26 12:35:00,74.31,74.31,74.28,74.28,11500.0,54.8864,54.8864,54.8642,54.8642,11500.0
2005-05-26 12:40:00,74.28,74.37,74.25,74.37,9800.0,54.8642,54.9307,54.842,54.9307,9800.0
2005-05-26 12:45:00,74.37,74.38,74.31,74.33,5700.0,54.9307,54.9381,54.8864,54.9011,5700.0
2005-05-26 12:50:00,74.33,74.34,74.29,74.31,14300.0,54.9011,54.9085,54.8716,54.8864,14300.0
2005-05-26 12:55:00,74.31,74.31,74.25,74.25,6900.0,54.8864,54.8864,54.842,54.842,6900.0
2005-05-26 13:00:00,74.3,74.3,74.25,74.29,27400.0,54.879,54.879,54.842,54.8716,27400.0
2005-05-26 13:05:00,74.29,74.33,74.29,74.32,9100.0,54.8716,54.9011,54.8716,54.8937,9100.0
2005-05-26 13:10:00,74.31,74.33,74.31,74.33,3300.0,54.8864,54.9011,54.8864,54.9011,3300.0
2005-05-26 13:15:00,74.32,74.33,74.19,74.19,15500.0,54.8937,54.9011,54.7977,54.7977,15500.0
2005-05-26 13:20:00,74.16,74.2,74.16,74.2,5000.0,54.7756,54.8051,54.7756,54.8051,5000.0
2005-05-26 13:25:00,74.23,74.28,74.23,74.27,4500.0,54.8273,54.8642,54.8273,54.8568,4500.0
2005-05-26 13:30:00,74.27,74.3,74.24,74.3,9500.0,54.8568,54.879,54.8346,54.879,9500.0
2005-05-26 13:35:00,74.3,74.35,74.28,74.3,38900.0,54.879,54.9159,54.8642,54.879,38900.0
2005-05-26 13:40:00,74.31,74.34,74.28,74.28,2400.0,54.8864,54.9085,54.8642,54.8642,2400.0
2005-05-26 13:45:00,74.28,74.29,74.25,74.28,10500.0,54.8642,54.8716,54.842,54.8642,10500.0
2005-05-26 13:50:00,74.29,74.31,74.29,74.31,8400.0,54.8716,54.8864,54.8716,54.8864,8400.0
2005-05-26 13:55:00,74.31,74.31,74.3,74.31,4600.0,54.8864,54.8864,54.879,54.8864,4600.0
2005-05-26 14:00:00,74.31,74.41,74.31,74.41,11800.0,54.8864,54.9602,54.8864,54.9602,11800.0
2005-05-26 14:05:00,74.41,74.49,74.41,74.46,19900.0,54.9602,55.0193,54.9602,54.9971,19900.0
2005-05-26 14:10:00,74.47,74.48,74.41,74.41,6900.0,55.0045,55.0119,54.9602,54.9602,6900.0
2005-05-26 14:15:00,74.39,74.39,74.31,74.36,6600.0,54.9454,54.9454,54.8864,54.9233,6600.0
2005-05-26 14:20:00,74.35,74.4,74.33,74.37,4000.0,54.9159,54.9528,54.9011,54.9307,4000.0
2005-05-26 14:25:00,74.36,74.43,74.34,74.38,6200.0,54.9233,54.975,54.9085,54.9381,6200.0
2005-05-26 14:30:00,74.39,74.39,74.31,74.31,6300.0,54.9454,54.9454,54.8864,54.8864,6300.0
2005-05-26 14:35:00,74.32,74.32,74.31,74.31,7400.0,54.8937,54.8937,54.8864,54.8864,7400.0
2005-05-26 14:40:00,74.3,74.38,74.3,74.36,10600.0,54.879,54.9381,54.879,54.9233,10600.0
2005-05-26 14:45:00,74.36,74.37,74.3,74.3,6100.0,54.9233,54.9307,54.879,54.879,6100.0
2005-05-26 14:50:00,74.31,74.32,74.27,74.31,18000.0,54.8864,54.8937,54.8568,54.8864,18000.0
2005-05-26 14:55:00,74.28,74.31,74.28,74.29,6300.0,54.8642,54.8864,54.8642,54.8716,6300.0
2005-05-26 15:00:00,74.29,74.35,74.27,74.31,59400.0,54.8716,54.9159,54.8568,54.8864,59400.0
2005-05-26 15:05:00,74.3,74.35,74.3,74.35,34100.0,54.879,54.9159,54.879,54.9159,34100.0
2005-05-26 15:10:00,74.36,74.44,74.35,74.41,28800.0,54.9233,54.9824,54.9159,54.9602,28800.0
2005-05-26 15:15:00,74.44,74.44,74.38,74.42,30200.0,54.9824,54.9824,54.9381,54.9676,30200.0
2005-05-26 15:20:00,74.42,74.53,74.42,74.51,53900.0,54.9676,55.0488,54.9676,55.0341,53900.0
2005-05-26 15:25:00,74.51,74.53,74.48,74.49,18400.0,55.0341,55.0488,55.0119,55.0193,18400.0
2005-05-26 15:30:00,74.49,74.51,74.47,74.5,67200.0,55.0193,55.0341,55.0045,55.0267,67200.0
2005-05-26 15:35:00,74.51,74.62,74.51,74.52,64400.0,55.0341,55.1153,55.0341,55.0415,64400.0
2005-05-26 15:40:00,74.57,74.57,74.51,74.51,68200.0,55.0784,55.0784,55.0341,55.0341,68200.0
2005-05-26 15:45:00,74.52,74.53,74.39,74.42,37200.0,55.0415,55.0488,54.9454,54.9676,37200.0
2005-05-26 15:50:00,74.42,74.44,74.3,74.33,75900.0,54.9676,54.9824,54.879,54.9011,75900.0
2005-05-26 15:55:00,74.33,74.34,74.22,74.31,53200.0,54.9011,54.9085,54.8199,54.8864,53200.0
2005-05-27 09:30:00,74.68,74.68,74.6,74.6,33600.0,55.1596,55.1596,55.1005,55.1005,33600.0
2005-05-27 09:35:00,74.55,74.69,74.51,74.69,47200.0,55.0636,55.167,55.0341,55.167,47200.0
2005-05-27 09:40:00,74.71,74.75,74.6,74.75,35500.0,55.1818,55.2113,55.1005,55.2113,35500.0
2005-05-27 09:45:00,74.73,74.79,74.7,74.76,36200.0,55.1966,55.2409,55.1744,55.2187,36200.0
2005-05-27 09:50:00,74.71,74.78,74.7,74.74,34800.0,55.1818,55.2335,55.1744,55.204,34800.0
2005-05-27 09:55:00,74.75,74.87,74.74,74.8,25800.0,55.2113,55.3,55.204,55.2483,25800.0
2005-05-27 10:00:00,74.79,74.84,74.79,74.82,18300.0,55.2409,55.2778,55.2409,55.263,18300.0
2005-05-27 10:05:00,74.82,74.88,74.78,74.87,24300.0,55.263,55.3074,55.2335,55.3,24300.0
2005-05-27 10:10:00,74.87,74.87,74.85,74.85,15600.0,55.3,55.3,55.2852,55.2852,15600.0
2005-05-27 10:15:00,74.86,74.86,74.7,74.74,130600.0,55.2926,55.2926,55.1744,55.204,130600.0
2005-05-27 10:20:00,74.74,74.82,74.74,74.8,42800.0,55.204,55.263,55.204,55.2483,42800.0
2005-05-27 10:25:00,74.81,74.86,74.79,74.86,43000.0,55.2557,55.2926,55.2409,55.2926,43000.0
2005-05-27 10:30:00,74.87,74.92,74.86,74.91,52500.0,55.3,55.3369,55.2926,55.3295,52500.0
2005-05-27 10:35:00,74.91,74.91,74.77,74.82,65800.0,55.3295,55.3295,55.2261,55.263,65800.0
2005-05-27 10:40:00,74.83,74.88,74.83,74.83,25100.0,55.2704,55.3074,55.2704,55.2704,25100.0
2005-05-27 10:45:00,74.84,74.86,74.79,74.81,17900.0,55.2778,55.2926,55.2409,55.2557,17900.0
2005-05-27 10:50:00,74.81,74.92,74.81,74.89,29000.0,55.2557,55.3369,55.2557,55.3147,29000.0
2005-05-27 10:55:00,74.9,74.92,74.88,74.9,23000.0,55.3221,55.3369,55.3074,55.3221,23000.0
2005-05-27 11:00:00,74.92,74.92,74.87,74.88,30500.0,55.3369,55.3369,55.3,55.3074,30500.0
2005-05-27 11:05:00,74.89,74.94,74.89,74.92,20100.0,55.3147,55.3517,55.3147,55.3369,20100.0
2005-05-27 11:10:00,74.91,74.92,74.89,74.9,13800.0,55.3295,55.3369,55.3147,55.3221,13800.0
2005-05-27 11:15:00,74.93,74.95,74.92,74.93,12200.0,55.3443,55.3591,55.3369,55.3443,12200.0
2005-05-27 11:20:00,74.93,74.95,74.93,74.93,15400.0,55.3443,55.3591,55.3443,55.3443,15400.0
2005-05-27 11:25:00,74.93,74.94,74.92,74.92,31800.0,55.3443,55.3517,55.3369,55.3369,31800.0
2005-05-27 11:30:00,74.92,74.93,74.84,74.85,24100.0,55.3369,55.3443,55.2778,55.2852,24100.0
2005-05-27 11:35:00,74.85,74.92,74.85,74.9,6800.0,55.2852,55.3369,55.2852,55.3221,6800.0
2005-05-27 11:40:00,74.91,74.92,74.9,74.91,72200.0,55.3295,55.3369,55.3221,55.3295,72200.0
2005-05-27 11:45:00,74.91,74.92,74.89,74.91,6100.0,55.3295,55.3369,55.3147,55.3295,6100.0
2005-05-27 11:50:00,74.91,74.92,74.85,74.87,13400.0,55.3295,55.3369,55.2852,55.3,13400.0
2005-05-27 11:55:00,74.87,74.88,74.83,74.86,8500.0,55.3,55.3074,55.2704,55.2926,8500.0
2005-05-27 12:00:00,74.85,74.86,74.85,74.85,8100.0,55.2852,55.2926,55.2852,55.2852,8100.0
2005-05-27 12:05:00,74.85,74.88,74.85,74.86,14000.0,55.2852,55.3074,55.2852,55.2926,14000.0
2005-05-27 12:10:00,74.87,74.93,74.87,74.93,4100.0,55.3,55.3443,55.3,55.3443,4100.0
2005-05-27 12:15:00,74.93,74.94,74.89,74.93,8600.0,55.3443,55.3517,55.3147,55.3443,8600.0
2005-05-27 12:20:00,74.91,74.93,74.88,74.9,9900.0,55.3295,55.3443,55.3074,55.3221,9900.0
2005-05-27 12:25:00,74.91,74.91,74.84,74.84,10300.0,55.3295,55.3295,55.2778,55.2778,10300.0
2005-05-27 12:30:00,74.86,74.87,74.84,74.86,13100.0,55.2926,55.3,55.2778,55.2926,13100.0
2005-05-27 12:35:00,74.86,74.87,74.84,74.84,5900.0,55.2926,55.3,55.2778,55.2778,5900.0
2005-05-27 12:40:00,74.86,74.86,74.78,74.82,9400.0,55.2926,55.2926,55.2335,55.263,9400.0
2005-05-27 12:45:00,74.82,74.84,74.77,74.78,9100.0,55.263,55.2778,55.2261,55.2335,9100.0
2005-05-27 12:50:00,74.78,74.8,74.77,74.8,11800.0,55.2335,55.2483,55.2261,55.2483,11800.0
2005-05-27 12:55:00,74.79,74.83,74.79,74.81,15200.0,55.2409,55.2704,55.2409,55.2557,15200.0
2005-05-27 13:00:00,74.83,74.83,74.77,74.81,14100.0,55.2704,55.2704,55.2261,55.2557,14100.0
2005-05-27 13:05:00,74.8,74.83,74.78,74.79,36500.0,55.2483,55.2704,55.2335,55.2409,36500.0
2005-05-27 13:10:00,74.8,74.82,74.78,74.81,9200.0,55.2483,55.263,55.2335,55.2557,9200.0
2005-05-27 13:15:00,74.81,74.86,74.81,74.82,8300.0,55.2557,55.2926,55.2557,55.263,8300.0
2005-05-27 13:20:00,74.83,74.89,74.82,74.88,11900.0,55.2704,55.3147,55.263,55.3074,11900.0
2005-05-27 13:25:00,74.88,74.88,74.84,74.86,29800.0,55.3074,55.3074,55.2778,55.2926,29800.0
2005-05-27 13:30:00,74.83,74.83,74.78,74.8,11900.0,55.2704,55.2704,55.2335,55.2483,11900.0
2005-05-27 13:35:00,74.8,74.82,74.77,74.81,8500.0,55.2483,55.263,55.2261,55.2557,8500.0
2005-05-27 13:40:00,74.81,74.86,74.81,74.84,8000.0,55.2557,55.2926,55.2557,55.2778,8000.0
2005-05-27 13:45:00,74.84,74.85,74.84,74.84,6500.0,55.2778,55.2852,55.2778,55.2778,6500.0
2005-05-27 13:50:00,74.85,74.86,74.76,74.76,14300.0,55.2852,55.2926,55.2187,55.2187,14300.0
2005-05-27 13:55:00,74.77,74.81,74.75,74.78,17400.0,55.2261,55.2557,55.2113,55.2335,17400.0
2005-05-27 14:00:00,74.78,74.8,74.77,74.79,9200.0,55.2335,55.2483,55.2261,55.2409,9200.0
2005-05-27 14:05:00,74.78,74.79,74.78,74.79,7100.0,55.2335,55.2409,55.2335,55.2409,7100.0
2005-05-27 14:10:00,74.79,74.79,74.78,74.79,14700.0,55.2409,55.2409,55.2335,55.2409,14700.0
2005-05-27 14:15:00,74.78,74.79,74.76,74.77,9700.0,55.2335,55.2409,55.2187,55.2261,9700.0
2005-05-27 14:20:00,74.77,74.8,74.77,74.79,87700.0,55.2261,55.2483,55.2261,55.2409,87700.0
2005-05-27 14:25:00,74.79,74.83,74.78,74.83,15500.0,55.2409,55.2704,55.2335,55.2704,15500.0
2005-05-27 14:30:00,74.82,74.85,74.8,74.83,10600.0,55.263,55.2852,55.2483,55.2704,10600.0
2005-05-27 14:35:00,74.82,74.83,74.81,74.82,8700.0,55.263,55.2704,55.2557,55.263,8700.0
2005-05-27 14:40:00,74.82,74.86,74.82,74.86,7700.0,55.263,55.2926,55.263,55.2926,7700.0
2005-05-27 14:45:00,74.85,74.87,74.85,74.86,10700.0,55.2852,55.3,55.2852,55.2926,10700.0
2005-05-27 14:50:00,74.85,74.86,74.85,74.85,9600.0,55.2852,55.2926,55.2852,55.2852,9600.0
2005-05-27 14:55:00,74.86,74.86,74.82,74.82,16000.0,55.2926,55.2926,55.263,55.263,16000.0
2005-05-27 15:00:00,74.81,74.82,74.8,74.81,34500.0,55.2557,55.263,55.2483,55.2557,34500.0
2005-05-27 15:05:00,74.81,74.81,74.79,74.8,12500.0,55.2557,55.2557,55.2409,55.2483,12500.0
2005-05-27 15:10:00,74.8,74.82,74.77,74.82,15300.0,55.2483,55.263,55.2261,55.263,15300.0
2005-05-27 15:15:00,74.82,74.85,74.81,74.84,12000.0,55.263,55.2852,55.2557,55.2778,12000.0
2005-05-27 15:20:00,74.85,74.85,74.79,74.8,16100.0,55.2852,55.2852,55.2409,55.2483,16100.0
2005-05-27 15:25:00,74.8,74.81,74.78,74.78,12600.0,55.2483,55.2557,55.2335,55.2335,12600.0
2005-05-27 15:30:00,74.78,74.79,74.76,74.76,19900.0,55.2335,55.2409,55.2187,55.2187,19900.0
2005-05-27 15:35:00,74.77,74.77,74.73,74.73,15000.0,55.2261,55.2261,55.1966,55.1966,15000.0
2005-05-27 15:40:00,74.73,74.75,74.71,74.73,46600.0,55.1966,55.2113,55.1818,55.1966,46600.0
2005-05-27 15:45:00,74.73,74.74,74.71,74.71,24800.0,55.1966,55.204,55.1818,55.1818,24800.0
2005-05-27 15:50:00,74.71,74.8,74.69,74.8,36800.0,55.1818,55.2483,55.167,55.2483,36800.0
2005-05-27 15:55:00,74.81,74.84,74.79,74.8,31900.0,55.2557,55.2778,55.2409,55.2483,31900.0
2005-05-31 09:35:00,72.92,74.92,72.92,74.7,48400.0,53.8597,55.3369,53.8597,55.1744,48400.0
2005-05-31 09:40:00,74.7,74.8,74.55,74.66,23800.0,55.1744,55.2483,55.0636,55.1449,23800.0
2005-05-31 09:45:00,74.66,74.78,74.66,74.77,19000.0,55.1449,55.2335,55.1449,55.2261,19000.0
2005-05-31 09:50:00,74.77,74.77,74.69,74.72,8600.0,55.2261,55.2261,55.167,55.1892,8600.0
2005-05-31 09:55:00,74.71,74.78,74.6,74.65,43500.0,55.1818,55.2335,55.1005,55.1375,43500.0
2005-05-31 10:00:00,74.65,74.73,74.59,74.62,22900.0,55.1375,55.1966,55.0932,55.1153,22900.0
2005-05-31 10:05:00,74.66,74.71,74.57,74.61,34800.0,55.1449,55.1818,55.0784,55.1079,34800.0
2005-05-31 10:10:00,74.57,74.6,74.52,74.56,22600.0,55.0784,55.1005,55.0415,55.071,22600.0
2005-05-31 10:15:00,74.54,74.58,74.41,74.42,25800.0,55.0562,55.0858,54.9602,54.9676,25800.0
2005-05-31 10:20:00,74.43,74.52,74.41,74.52,24900.0,54.975,55.0415,54.9602,55.0415,24900.0
2005-05-31 10:25:00,74.53,74.76,74.53,74.76,12100.0,55.0488,55.2187,55.0488,55.2187,12100.0
2005-05-31 10:30:00,74.76,74.78,74.66,74.69,31700.0,55.2187,55.2335,55.1449,55.167,31700.0
2005-05-31 10:35:00,74.68,74.69,74.58,74.64,24000.0,55.1596,55.167,55.0858,55.1301,24000.0
2005-05-31 10:40:00,74.63,74.67,74.58,74.65,17300.0,55.1227,55.1523,55.0858,55.1375,17300.0
2005-05-31 10:45:00,74.67,74.67,74.53,74.54,32100.0,55.1523,55.1523,55.0488,55.0562,32100.0
2005-05-31 10:50:00,74.54,74.54,74.44,74.46,18300.0,55.0562,55.0562,54.9824,54.9971,18300.0
2005-05-31 10:55:00,74.46,74.51,74.46,74.51,12300.0,54.9971,55.0341,54.9971,55.0341,12300.0
2005-05-31 11:00:00,74.52,74.6,74.5,74.59,21800.0,55.0415,55.1005,55.0267,55.0932,21800.0
2005-05-31 11:05:00,74.57,74.57,74.49,74.49,13000.0,55.0784,55.0784,55.0193,55.0193,13000.0
2005-05-31 11:10:00,74.49,74.56,74.47,74.56,22700.0,55.0193,55.071,55.0045,55.071,22700.0
2005-05-31 11:15:00,74.55,74.6,74.55,74.56,18000.0,55.0636,55.1005,55.0636,55.071,18000.0
2005-05-31 11:20:00,74.56,74.6,74.52,74.54,26500.0,55.071,55.1005,55.0415,55.0562,26500.0
2005-05-31 11:25:00,74.52,74.67,74.52,74.63,36000.0,55.0415,55.1523,55.0415,55.1227,36000.0
2005-05-31 11:30:00,74.62,74.74,74.62,74.73,56800.0,55.1153,55.204,55.1153,55.1966,56800.0
2005-05-31 11:35:00,74.73,74.74,74.69,74.74,27800.0,55.1966,55.204,55.167,55.204,27800.0
2005-05-31 11:40:00,74.74,74.74,74.58,74.64,25800.0,55.204,55.204,55.0858,55.1301,25800.0
2005-05-31 11:45:00,74.64,74.66,74.61,74.65,18600.0,55.1301,55.1449,55.1079,55.1375,18600.0
2005-05-31 11:50:00,74.65,74.65,74.56,74.56,11200.0,55.1375,55.1375,55.071,55.071,11200.0
2005-05-31 11:55:00,74.56,74.57,74.51,74.53,14600.0,55.071,55.0784,55.0341,55.0488,14600.0
2005-05-31 12:00:00,74.53,74.53,74.49,74.5,9400.0,55.0488,55.0488,55.0193,55.0267,9400.0
2005-05-31 12:05:00,74.5,74.55,74.46,74.49,19500.0,55.0267,55.0636,54.9971,55.0193,19500.0
2005-05-31 12:10:00,74.49,74.49,74.42,74.42,9900.0,55.0193,55.0193,54.9676,54.9676,9900.0
2005-05-31 12:15:00,74.42,74.45,74.38,74.4,11800.0,54.9676,54.9898,54.9381,54.9528,11800.0
2005-05-31 12:20:00,74.37,74.45,74.35,74.36,22300.0,54.9307,54.9898,54.9159,54.9233,22300.0
2005-05-31 12:25:00,74.36,74.4,74.34,74.37,18300.0,54.9233,54.9528,54.9085,54.9307,18300.0
2005-05-31 12:30:00,74.36,74.45,74.36,74.43,6900.0,54.9233,54.9898,54.9233,54.975,6900.0
2005-05-31 12:35:00,74.47,74.49,74.37,74.39,27800.0,55.0045,55.0193,54.9307,54.9454,27800.0
2005-05-31 12:40:00,74.38,74.39,74.3,74.3,15200.0,54.9381,54.9454,54.879,54.879,15200.0
2005-05-31 12:45:00,74.29,74.33,74.26,74.33,24400.0,54.8716,54.9011,54.8494,54.9011,24400.0
2005-05-31 12:50:00,74.34,74.39,74.27,74.3,26200.0,54.9085,54.9454,54.8568,54.879,26200.0
2005-05-31 12:55:00,74.3,74.33,74.27,74.32,14200.0,54.879,54.9011,54.8568,54.8937,14200.0
2005-05-31 13:00:00,74.31,74.31,74.19,74.19,17200.0,54.8864,54.8864,54.7977,54.7977,17200.0
2005-05-31 13:05:00,74.2,74.21,74.12,74.15,35800.0,54.8051,54.8125,54.746,54.7682,35800.0
2005-05-31 13:10:00,74.15,74.17,74.1,74.1,16700.0,54.7682,54.7829,54.7312,54.7312,16700.0
2005-05-31 13:15:00,74.12,74.12,74.07,74.09,24500.0,54.746,54.746,54.7091,54.7239,24500.0
2005-05-31 13:20:00,74.09,74.16,74.09,74.11,14200.0,54.7239,54.7756,54.7239,54.7386,14200.0
2005-05-31 13:25:00,74.11,74.15,74.11,74.12,6000.0,54.7386,54.7682,54.7386,54.746,6000.0
2005-05-31 13:30:00,74.14,74.16,74.09,74.15,35000.0,54.7608,54.7756,54.7239,54.7682,35000.0
2005-05-31 13:35:00,74.14,74.15,74.09,74.1,33700.0,54.7608,54.7682,54.7239,54.7312,33700.0
2005-05-31 13:40:00,74.1,74.21,74.07,74.21,19300.0,54.7312,54.8125,54.7091,54.8125,19300.0
2005-05-31 13:45:00,74.21,74.34,74.2,74.31,34500.0,54.8125,54.9085,54.8051,54.8864,34500.0
2005-05-31 13:50:00,74.32,74.49,74.32,74.39,39900.0,54.8937,55.0193,54.8937,54.9454,39900.0
2005-05-31 13:55:00,74.38,74.66,74.38,74.64,72000.0,54.9381,55.1449,54.9381,55.1301,72000.0
2005-05-31 14:00:00,74.65,74.73,74.63,74.67,107200.0,55.1375,55.1966,55.1227,55.1523,107200.0
2005-05-31 14:05:00,74.65,74.8,74.65,74.75,42000.0,55.1375,55.2483,55.1375,55.2113,42000.0
2005-05-31 14:10:00,74.74,74.81,74.73,74.8,43500.0,55.204,55.2557,55.1966,55.2483,43500.0
2005-05-31 14:15:00,74.79,74.82,74.73,74.78,49300.0,55.2409,55.263,55.1966,55.2335,49300.0
2005-05-31 14:20:00,74.78,74.88,74.77,74.84,36100.0,55.2335,55.3074,55.2261,55.2778,36100.0
2005-05-31 14:25:00,74.84,74.88,74.82,74.87,49900.0,55.2778,55.3074,55.263,55.3,49900.0
2005-05-31 14:30:00,74.87,74.89,74.83,74.89,53900.0,55.3,55.3147,55.2704,55.3147,53900.0
2005-05-31 14:35:00,74.89,74.91,74.86,74.86,65300.0,55.3147,55.3295,55.2926,55.2926,65300.0
2005-05-31 14:40:00,74.88,74.92,74.85,74.88,49900.0,55.3074,55.3369,55.2852,55.3074,49900.0
2005-05-31 14:45:00,74.88,74.93,74.88,74.92,49200.0,55.3074,55.3443,55.3074,55.3369,49200.0
2005-05-31 14:50:00,74.92,74.93,74.87,74.89,32200.0,55.3369,55.3443,55.3,55.3147,32200.0
2005-05-31 14:55:00,74.89,74.93,74.88,74.93,42900.0,55.3147,55.3443,55.3074,55.3443,42900.0
2005-05-31 15:00:00,74.93,74.93,74.87,74.88,32200.0,55.3443,55.3443,55.3,55.3074,32200.0
2005-05-31 15:05:00,74.89,74.9,74.86,74.89,39400.0,55.3147,55.3221,55.2926,55.3147,39400.0
2005-05-31 15:10:00,74.89,74.93,74.88,74.93,81100.0,55.3147,55.3443,55.3074,55.3443,81100.0
2005-05-31 15:15:00,74.92,75.09,74.92,75.01,308600.0,55.3369,55.4625,55.3369,55.4034,308600.0
2005-05-31 15:20:00,75.01,75.25,74.98,75.24,110700.0,55.4034,55.5806,55.3812,55.5733,110700.0
2005-05-31 15:25:00,75.24,75.25,75.05,75.11,153000.0,55.5733,55.5806,55.4329,55.4772,153000.0
2005-05-31 15:30:00,75.09,75.1,74.93,74.94,95600.0,55.4625,55.4699,55.3443,55.3517,95600.0
2005-05-31 15:35:00,74.95,75.03,74.93,75.03,58900.0,55.3591,55.4182,55.3443,55.4182,58900.0
2005-05-31 15:40:00,75.04,75.15,74.98,75.14,169200.0,55.4255,55.5068,55.3812,55.4994,169200.0
2005-05-31 15:45:00,75.14,75.39,75.13,75.39,289300.0,55.4994,55.6841,55.492,55.6841,289300.0
2005-05-31 15:50:00,75.39,75.4,75.28,75.4,160300.0,55.6841,55.6914,55.6028,55.6914,160300.0
2005-05-31 15:55:00,75.4,75.4,75.39,75.4,271500.0,55.6914,55.6914,55.6841,55.6914,271500.0
2005-06-01 09:30:00,75.06,75.22,75.06,75.06,37400.0,55.4403,55.5585,55.4403,55.4403,37400.0
2005-06-01 09:35:00,75.07,75.17,75.07,75.14,24500.0,55.4477,55.5216,55.4477,55.4994,24500.0
2005-06-01 09:40:00,75.15,75.16,75.06,75.13,39900.0,55.5068,55.5142,55.4403,55.492,39900.0
2005-06-01 09:45:00,75.12,75.12,74.99,75.07,73200.0,55.4846,55.4846,55.3886,55.4477,73200.0
2005-06-01 09:50:00,75.07,75.07,74.98,75.0,26200.0,55.4477,55.4477,55.3812,55.396,26200.0
2005-06-01 09:55:00,74.99,75.02,74.91,74.92,34200.0,55.3886,55.4108,55.3295,55.3369,34200.0
2005-06-01 10:00:00,74.93,75.14,74.87,75.1,27400.0,55.3443,55.4994,55.3,55.4699,27400.0
2005-06-01 10:05:00,75.1,75.29,75.1,75.14,50400.0,55.4699,55.6102,55.4699,55.4994,50400.0
2005-06-01 10:10:00,75.17,75.3,75.16,75.27,37400.0,55.5216,55.6176,55.5142,55.5954,37400.0
2005-06-01 10:15:00,75.27,75.75,75.27,75.72,92200.0,55.5954,55.95,55.5954,55.9278,92200.0
2005-06-01 10:20:00,75.75,75.75,75.46,75.57,31500.0,55.95,55.95,55.7358,55.817,31500.0
2005-06-01 10:25:00,75.57,75.61,75.43,75.44,10100.0,55.817,55.8465,55.7136,55.721,10100.0
2005-06-01 10:30:00,75.44,75.54,75.41,75.42,22700.0,55.721,55.7948,55.6988,55.7062,22700.0
2005-06-01 10:35:00,75.42,75.5,75.41,75.43,12800.0,55.7062,55.7653,55.6988,55.7136,12800.0
2005-06-01 10:40:00,75.42,75.52,75.42,75.5,19300.0,55.7062,55.7801,55.7062,55.7653,19300.0
2005-06-01 10:45:00,75.45,75.47,75.4,75.46,15000.0,55.7284,55.7431,55.6914,55.7358,15000.0
2005-06-01 10:50:00,75.46,75.55,75.46,75.48,18000.0,55.7358,55.8022,55.7358,55.7505,18000.0
2005-06-01 10:55:00,75.51,75.55,75.5,75.53,12800.0,55.7727,55.8022,55.7653,55.7875,12800.0
2005-06-01 11:00:00,75.54,75.6,75.5,75.59,21200.0,55.7948,55.8392,55.7653,55.8318,21200.0
2005-06-01 11:05:00,75.6,75.66,75.58,75.63,22300.0,55.8392,55.8835,55.8244,55.8613,22300.0
2005-06-01 11:10:00,75.62,75.77,75.6,75.77,52800.0,55.8539,55.9647,55.8392,55.9647,52800.0
2005-06-01 11:15:00,75.76,75.9,75.76,75.9,45400.0,55.9573,56.0607,55.9573,56.0607,45400.0
2005-06-01 11:20:00,75.9,75.96,75.9,75.93,44600.0,56.0607,56.1051,56.0607,56.0829,44600.0
2005-06-01 11:25:00,75.91,75.94,75.79,75.85,31500.0,56.0681,56.0903,55.9795,56.0238,31500.0
2005-06-01 11:30:00,75.86,75.96,75.86,75.96,23600.0,56.0312,56.1051,56.0312,56.1051,23600.0
2005-06-01 11:35:00,75.95,75.96,75.92,75.92,9900.0,56.0977,56.1051,56.0755,56.0755,9900.0
2005-06-01 11:40:00,75.91,75.91,75.85,75.85,22100.0,56.0681,56.0681,56.0238,56.0238,22100.0
2005-06-01 11:45:00,75.85,75.88,75.84,75.88,23200.0,56.0238,56.046,56.0164,56.046,23200.0
2005-06-01 11:50:00,75.87,75.92,75.87,75.87,22700.0,56.0386,56.0755,56.0386,56.0386,22700.0
2005-06-01 11:55:00,75.85,75.87,75.8,75.87,31200.0,56.0238,56.0386,55.9869,56.0386,31200.0
2005-06-01 12:00:00,75.87,75.87,75.81,75.82,12300.0,56.0386,56.0386,55.9943,56.0017,12300.0
2005-06-01 12:05:00,75.81,75.84,75.76,75.78,20300.0,55.9943,56.0164,55.9573,55.9721,20300.0
2005-06-01 12:10:00,75.78,75.82,75.78,75.8,18100.0,55.9721,56.0017,55.9721,55.9869,18100.0
2005-06-01 12:15:00,75.79,75.88,75.79,75.88,22600.0,55.9795,56.046,55.9795,56.046,22600.0
2005-06-01 12:20:00,75.89,75.9,75.83,75.86,30700.0,56.0534,56.0607,56.009,56.0312,30700.0
2005-06-01 12:25:00,75.83,75.84,75.77,75.77,5500.0,56.009,56.0164,55.9647,55.9647,5500.0
2005-06-01 12:30:00,75.77,75.79,75.73,75.77,17200.0,55.9647,55.9795,55.9352,55.9647,17200.0
2005-06-01 12:35:00,75.77,75.77,75.74,75.75,10000.0,55.9647,55.9647,55.9426,55.95,10000.0
2005-06-01 12:40:00,75.76,75.77,75.72,75.75,21200.0,55.9573,55.9647,55.9278,55.95,21200.0
2005-06-01 12:45:00,75.74,75.79,75.74,75.77,6300.0,55.9426,55.9795,55.9426,55.9647,6300.0
2005-06-01 12:50:00,75.75,75.76,75.71,75.71,10700.0,55.95,55.9573,55.9204,55.9204,10700.0
2005-06-01 12:55:00,75.71,75.76,75.7,75.74,21200.0,55.9204,55.9573,55.913,55.9426,21200.0
2005-06-01 13:00:00,75.72,75.75,75.7,75.73,9200.0,55.9278,55.95,55.913,55.9352,9200.0
2005-06-01 13:05:00,75.73,75.82,75.72,75.78,17300.0,55.9352,56.0017,55.9278,55.9721,17300.0
2005-06-01 13:10:00,75.78,75.79,75.74,75.75,10700.0,55.9721,55.9795,55.9426,55.95,10700.0
2005-06-01 13:15:00,75.76,75.84,75.76,75.79,17000.0,55.9573,56.0164,55.9573,55.9795,17000.0
2005-06-01 13:20:00,75.79,75.85,75.78,75.81,13600.0,55.9795,56.0238,55.9721,55.9943,13600.0
2005-06-01 13:25:00,75.84,75.84,75.79,75.84,7100.0,56.0164,56.0164,55.9795,56.0164,7100.0
2005-06-01 13:30:00,75.83,75.87,75.83,75.87,18000.0,56.009,56.0386,56.009,56.0386,18000.0
2005-06-01 13:35:00,75.87,75.87,75.79,75.82,11600.0,56.0386,56.0386,55.9795,56.0017,11600.0
2005-06-01 13:40:00,75.82,75.84,75.77,75.8,17400.0,56.0017,56.0164,55.9647,55.9869,17400.0
2005-06-01 13:45:00,75.78,75.78,75.75,75.76,8600.0,55.9721,55.9721,55.95,55.9573,8600.0
2005-06-01 13:50:00,75.77,75.84,75.74,75.8,10100.0,55.9647,56.0164,55.9426,55.9869,10100.0
2005-06-01 13:55:00,75.79,75.89,75.76,75.88,10900.0,55.9795,56.0534,55.9573,56.046,10900.0
2005-06-01 14:00:00,75.88,75.9,75.84,75.88,24600.0,56.046,56.0607,56.0164,56.046,24600.0
2005-06-01 14:05:00,75.88,75.93,75.8,75.8,25500.0,56.046,56.0829,55.9869,55.9869,25500.0
2005-06-01 14:10:00,75.77,75.83,75.77,75.83,5400.0,55.9647,56.009,55.9647,56.009,5400.0
2005-06-01 14:15:00,75.8,75.8,75.63,75.65,25500.0,55.9869,55.9869,55.8613,55.8761,25500.0
2005-06-01 14:20:00,75.64,75.72,75.57,75.66,29600.0,55.8687,55.9278,55.817,55.8835,29600.0
2005-06-01 14:25:00,75.66,75.73,75.64,75.65,23500.0,55.8835,55.9352,55.8687,55.8761,23500.0
2005-06-01 14:30:00,75.67,75.74,75.63,75.74,30300.0,55.8909,55.9426,55.8613,55.9426,30300.0
2005-06-01 14:35:00,75.74,75.75,75.67,75.7,8500.0,55.9426,55.95,55.8909,55.913,8500.0
2005-06-01 14:40:00,75.7,75.71,75.4,75.4,27800.0,55.913,55.9204,55.6914,55.6914,27800.0
2005-06-01 14:45:00,75.4,75.4,75.2,75.34,45300.0,55.6914,55.6914,55.5437,55.6471,45300.0
2005-06-01 14:50:00,75.33,75.45,75.27,75.4,27300.0,55.6397,55.7284,55.5954,55.6914,27300.0
2005-06-01 14:55:00,75.4,75.43,75.24,75.4,33700.0,55.6914,55.7136,55.5733,55.6914,33700.0
2005-06-01 15:00:00,75.4,75.4,75.3,75.35,19800.0,55.6914,55.6914,55.6176,55.6545,19800.0
2005-06-01 15:05:00,75.34,75.42,75.34,75.42,22800.0,55.6471,55.7062,55.6471,55.7062,22800.0
2005-06-01 15:10:00,75.42,75.44,75.34,75.34,35700.0,55.7062,55.721,55.6471,55.6471,35700.0
2005-06-01 15:15:00,75.35,75.35,75.28,75.32,45900.0,55.6545,55.6545,55.6028,55.6324,45900.0
2005-06-01 15:20:00,75.31,75.35,75.18,75.28,25700.0,55.625,55.6545,55.5289,55.6028,25700.0
2005-06-01 15:25:00,75.26,75.31,75.22,75.3,12800.0,55.588,55.625,55.5585,55.6176,12800.0
2005-06-01 15:30:00,75.3,75.49,75.3,75.48,85900.0,55.6176,55.7579,55.6176,55.7505,85900.0
2005-06-01 15:35:00,75.5,75.66,75.46,75.46,30000.0,55.7653,55.8835,55.7358,55.7358,30000.0
2005-06-01 15:40:00,75.44,75.52,75.41,75.48,33800.0,55.721,55.7801,55.6988,55.7505,33800.0
2005-06-01 15:45:00,75.48,75.57,75.47,75.57,24700.0,55.7505,55.817,55.7431,55.817,24700.0
2005-06-01 15:50:00,75.57,75.57,75.57,75.57,0.0,55.817,55.817,55.817,55.817,0.0
2005-06-01 15:55:00,75.57,75.57,75.57,75.57,0.0,55.817,55.817,55.817,55.817,0.0
2005-06-02 09:30:00,75.9,75.9,75.13,75.14,89000.0,56.0607,56.0607,55.492,55.4994,89000.0
2005-06-02 09:35:00,75.14,75.54,75.1,75.52,18500.0,55.4994,55.7948,55.4699,55.7801,18500.0
2005-06-02 09:40:00,75.52,75.54,75.13,75.28,24700.0,55.7801,55.7948,55.492,55.6028,24700.0
2005-06-02 09:45:00,75.29,75.5,75.29,75.33,11500.0,55.6102,55.7653,55.6102,55.6397,11500.0
2005-06-02 09:50:00,75.33,75.45,75.33,75.45,10500.0,55.6397,55.7284,55.6397,55.7284,10500.0
2005-06-02 09:55:00,75.45,75.48,75.39,75.48,11600.0,55.7284,55.7505,55.6841,55.7505,11600.0
2005-06-02 10:00:00,75.45,75.62,75.45,75.61,27100.0,55.7284,55.8539,55.7284,55.8465,27100.0
2005-06-02 10:05:00,75.54,75.57,75.43,75.49,9000.0,55.7948,55.817,55.7136,55.7579,9000.0
2005-06-02 10:10:00,75.44,75.48,75.41,75.48,32900.0,55.721,55.7505,55.6988,55.7505,32900.0
2005-06-02 10:15:00,75.47,75.47,75.3,75.3,6800.0,55.7431,55.7431,55.6176,55.6176,6800.0
2005-06-02 10:20:00,75.3,75.3,75.22,75.27,19300.0,55.6176,55.6176,55.5585,55.5954,19300.0
2005-06-02 10:25:00,75.28,75.3,75.28,75.28,6300.0,55.6028,55.6176,55.6028,55.6028,6300.0
2005-06-02 10:30:00,75.27,75.4,75.22,75.22,31200.0,55.5954,55.6914,55.5585,55.5585,31200.0
2005-06-02 10:35:00,75.22,75.22,75.09,75.19,19800.0,55.5585,55.5585,55.4625,55.5363,19800.0
2005-06-02 10:40:00,75.19,75.39,75.19,75.37,11200.0,55.5363,55.6841,55.5363,55.6693,11200.0
2005-06-02 10:45:00,75.42,75.42,75.32,75.33,6500.0,55.7062,55.7062,55.6324,55.6397,6500.0
2005-06-02 10:50:00,75.34,75.34,75.27,75.31,4500.0,55.6471,55.6471,55.5954,55.625,4500.0
2005-06-02 10:55:00,75.29,75.29,75.15,75.15,7700.0,55.6102,55.6102,55.5068,55.5068,7700.0
2005-06-02 11:00:00,75.18,75.19,75.13,75.14,8900.0,55.5289,55.5363,55.492,55.4994,8900.0
2005-06-02 11:05:00,75.13,75.2,75.08,75.2,13500.0,55.492,55.5437,55.4551,55.5437,13500.0
2005-06-02 11:10:00,75.19,75.19,75.13,75.15,5500.0,55.5363,55.5363,55.492,55.5068,5500.0
2005-06-02 11:15:00,75.16,75.22,75.16,75.17,5200.0,55.5142,55.5585,55.5142,55.5216,5200.0
2005-06-02 11:20:00,75.2,75.2,75.17,75.17,5900.0,55.5437,55.5437,55.5216,55.5216,5900.0
2005-06-02 11:25:00,75.17,75.18,75.16,75.17,7100.0,55.5216,55.5289,55.5142,55.5216,7100.0
2005-06-02 11:30:00,75.16,75.2,75.15,75.18,10400.0,55.5142,55.5437,55.5068,55.5289,10400.0
2005-06-02 11:35:00,75.17,75.21,75.12,75.21,11000.0,55.5216,55.5511,55.4846,55.5511,11000.0
2005-06-02 11:40:00,75.21,75.32,75.21,75.22,9900.0,55.5511,55.6324,55.5511,55.5585,9900.0
2005-06-02 11:45:00,75.23,75.26,75.2,75.22,2800.0,55.5659,55.588,55.5437,55.5585,2800.0
2005-06-02 11:50:00,75.23,75.24,75.21,75.22,3000.0,55.5659,55.5733,55.5511,55.5585,3000.0
2005-06-02 11:55:00,75.2,75.24,75.2,75.23,1900.0,55.5437,55.5733,55.5437,55.5659,1900.0
2005-06-02 12:00:00,75.23,75.33,75.23,75.3,11200.0,55.5659,55.6397,55.5659,55.6176,11200.0
2005-06-02 12:05:00,75.3,75.4,75.3,75.34,9700.0,55.6176,55.6914,55.6176,55.6471,9700.0
2005-06-02 12:10:00,75.37,75.38,75.35,75.36,2000.0,55.6693,55.6767,55.6545,55.6619,2000.0
2005-06-02 12:15:00,75.37,75.37,75.34,75.35,3000.0,55.6693,55.6693,55.6471,55.6545,3000.0
2005-06-02 12:20:00,75.36,75.41,75.36,75.41,5700.0,55.6619,55.6988,55.6619,55.6988,5700.0
2005-06-02 12:25:00,75.43,75.43,75.41,75.43,4400.0,55.7136,55.7136,55.6988,55.7136,4400.0
2005-06-02 12:30:00,75.45,75.46,75.42,75.43,6400.0,55.7284,55.7358,55.7062,55.7136,6400.0
2005-06-02 12:35:00,75.41,75.49,75.39,75.39,4100.0,55.6988,55.7579,55.6841,55.6841,4100.0
2005-06-02 12:40:00,75.38,75.43,75.38,75.42,2200.0,55.6767,55.7136,55.6767,55.7062,2200.0
2005-06-02 12:45:00,75.43,75.49,75.35,75.37,5300.0,55.7136,55.7579,55.6545,55.6693,5300.0
2005-06-02 12:50:00,75.37,75.4,75.35,75.4,2800.0,55.6693,55.6914,55.6545,55.6914,2800.0
2005-06-02 12:55:00,75.41,75.44,75.39,75.44,4500.0,55.6988,55.721,55.6841,55.721,4500.0
2005-06-02 13:00:00,75.45,75.45,75.4,75.42,4400.0,55.7284,55.7284,55.6914,55.7062,4400.0
2005-06-02 13:05:00,75.44,75.44,75.34,75.34,6100.0,55.721,55.721,55.6471,55.6471,6100.0
2005-06-02 13:10:00,75.37,75.4,75.28,75.37,7600.0,55.6693,55.6914,55.6028,55.6693,7600.0
2005-06-02 13:15:00,75.4,75.41,75.34,75.35,10900.0,55.6914,55.6988,55.6471,55.6545,10900.0
2005-06-02 13:20:00,75.34,75.34,75.26,75.27,4700.0,55.6471,55.6471,55.588,55.5954,4700.0
2005-06-02 13:25:00,75.27,75.29,75.25,75.26,4500.0,55.5954,55.6102,55.5806,55.588,4500.0
2005-06-02 13:30:00,75.26,75.4,75.26,75.34,12200.0,55.588,55.6914,55.588,55.6471,12200.0
2005-06-02 13:35:00,75.3,75.32,75.27,75.27,4200.0,55.6176,55.6324,55.5954,55.5954,4200.0
2005-06-02 13:40:00,75.25,75.25,75.12,75.17,12500.0,55.5806,55.5806,55.4846,55.5216,12500.0
2005-06-02 13:45:00,75.18,75.21,75.17,75.21,5400.0,55.5289,55.5511,55.5216,55.5511,5400.0
2005-06-02 13:50:00,75.22,75.25,75.19,75.23,7700.0,55.5585,55.5806,55.5363,55.5659,7700.0
2005-06-02 13:55:00,75.25,75.25,75.15,75.16,6500.0,55.5806,55.5806,55.5068,55.5142,6500.0
2005-06-02 14:00:00,75.16,75.24,75.15,75.21,7700.0,55.5142,55.5733,55.5068,55.5511,7700.0
2005-06-02 14:05:00,75.2,75.25,75.2,75.24,10000.0,55.5437,55.5806,55.5437,55.5733,10000.0
2005-06-02 14:10:00,75.24,75.26,75.14,75.19,10300.0,55.5733,55.588,55.4994,55.5363,10300.0
2005-06-02 14:15:00,75.19,75.25,75.19,75.23,5100.0,55.5363,55.5806,55.5363,55.5659,5100.0
2005-06-02 14:20:00,75.23,75.3,75.23,75.3,9500.0,55.5659,55.6176,55.5659,55.6176,9500.0
2005-06-02 14:25:00,75.3,75.36,75.3,75.36,11300.0,55.6176,55.6619,55.6176,55.6619,11300.0
2005-06-02 14:30:00,75.37,75.4,75.34,75.35,8200.0,55.6693,55.6914,55.6471,55.6545,8200.0
2005-06-02 14:35:00,75.35,75.36,75.31,75.34,6700.0,55.6545,55.6619,55.625,55.6471,6700.0
2005-06-02 14:40:00,75.33,75.37,75.33,75.36,5700.0,55.6397,55.6693,55.6397,55.6619,5700.0
2005-06-02 14:45:00,75.36,75.36,75.26,75.28,8600.0,55.6619,55.6619,55.588,55.6028,8600.0
2005-06-02 14:50:00,75.28,75.28,75.24,75.28,27300.0,55.6028,55.6028,55.5733,55.6028,27300.0
2005-06-02 14:55:00,75.28,75.32,75.24,75.32,10600.0,55.6028,55.6324,55.5733,55.6324,10600.0
2005-06-02 15:00:00,75.32,75.36,75.29,75.33,5700.0,55.6324,55.6619,55.6102,55.6397,5700.0
2005-06-02 15:05:00,75.32,75.34,75.26,75.26,15200.0,55.6324,55.6471,55.588,55.588,15200.0
2005-06-02 15:10:00,75.25,75.3,75.22,75.3,8300.0,55.5806,55.6176,55.5585,55.6176,8300.0
2005-06-02 15:15:00,75.3,75.36,75.3,75.31,9200.0,55.6176,55.6619,55.6176,55.625,9200.0
2005-06-02 15:20:00,75.3,75.32,75.25,75.29,6700.0,55.6176,55.6324,55.5806,55.6102,6700.0
2005-06-02 15:25:00,75.28,75.34,75.28,75.34,14700.0,55.6028,55.6471,55.6028,55.6471,14700.0
2005-06-02 15:30:00,75.34,75.34,75.26,75.32,12400.0,55.6471,55.6471,55.588,55.6324,12400.0
2005-06-02 15:35:00,75.31,75.38,75.31,75.37,15600.0,55.625,55.6767,55.625,55.6693,15600.0
2005-06-02 15:40:00,75.37,75.47,75.35,75.45,37500.0,55.6693,55.7431,55.6545,55.7284,37500.0
2005-06-02 15:45:00,75.46,75.48,75.37,75.38,21500.0,55.7358,55.7505,55.6693,55.6767,21500.0
2005-06-02 15:50:00,75.37,75.46,75.37,75.44,16400.0,55.6693,55.7358,55.6693,55.721,16400.0
2005-06-02 15:55:00,75.45,75.5,75.44,75.46,29600.0,55.7284,55.7653,55.721,55.7358,29600.0
2005-06-03 09:30:00,75.46,75.6,75.44,75.44,27800.0,55.7358,55.8392,55.721,55.721,27800.0
2005-06-03 09:35:00,75.44,75.45,75.14,75.36,28500.0,55.721,55.7284,55.4994,55.6619,28500.0
2005-06-03 09:40:00,75.34,75.4,75.2,75.34,13700.0,55.6471,55.6914,55.5437,55.6471,13700.0
2005-06-03 09:45:00,75.36,75.55,75.24,75.32,20300.0,55.6619,55.8022,55.5733,55.6324,20300.0
2005-06-03 09:50:00,75.3,75.46,75.26,75.44,10400.0,55.6176,55.7358,55.588,55.721,10400.0
2005-06-03 09:55:00,75.47,75.5,75.43,75.43,16900.0,55.7431,55.7653,55.7136,55.7136,16900.0
2005-06-03 10:00:00,75.42,75.48,75.38,75.39,40100.0,55.7062,55.7505,55.6767,55.6841,40100.0
2005-06-03 10:05:00,75.39,75.4,75.34,75.34,13700.0,55.6841,55.6914,55.6471,55.6471,13700.0
2005-06-03 10:10:00,75.33,75.34,75.28,75.29,10300.0,55.6397,55.6471,55.6028,55.6102,10300.0
2005-06-03 10:15:00,75.29,75.45,75.27,75.32,4600.0,55.6102,55.7284,55.5954,55.6324,4600.0
2005-06-03 10:20:00,75.32,75.32,75.25,75.25,12200.0,55.6324,55.6324,55.5806,55.5806,12200.0
2005-06-03 10:25:00,75.25,75.28,75.2,75.22,19200.0,55.5806,55.6028,55.5437,55.5585,19200.0
2005-06-03 10:30:00,75.22,75.3,75.22,75.3,4900.0,55.5585,55.6176,55.5585,55.6176,4900.0
2005-06-03 10:35:00,75.3,75.31,75.23,75.25,13200.0,55.6176,55.625,55.5659,55.5806,13200.0
2005-06-03 10:40:00,75.26,75.26,75.24,75.24,5600.0,55.588,55.588,55.5733,55.5733,5600.0
2005-06-03 10:45:00,75.24,75.25,75.17,75.21,12400.0,55.5733,55.5806,55.5216,55.5511,12400.0
2005-06-03 10:50:00,75.2,75.24,75.17,75.17,11400.0,55.5437,55.5733,55.5216,55.5216,11400.0
2005-06-03 10:55:00,75.18,75.21,75.17,75.2,18100.0,55.5289,55.5511,55.5216,55.5437,18100.0
2005-06-03 11:00:00,75.19,75.19,75.13,75.16,33700.0,55.5363,55.5363,55.492,55.5142,33700.0
2005-06-03 11:05:00,75.15,75.15,75.09,75.1,9200.0,55.5068,55.5068,55.4625,55.4699,9200.0
2005-06-03 11:10:00,75.08,75.1,74.96,74.96,21600.0,55.4551,55.4699,55.3664,55.3664,21600.0
2005-06-03 11:15:00,74.97,75.0,74.92,74.97,18100.0,55.3738,55.396,55.3369,55.3738,18100.0
2005-06-03 11:20:00,74.97,75.0,74.93,74.94,11300.0,55.3738,55.396,55.3443,55.3517,11300.0
2005-06-03 11:25:00,74.94,74.98,74.94,74.94,7700.0,55.3517,55.3812,55.3517,55.3517,7700.0
2005-06-03 11:30:00,74.94,74.98,74.94,74.95,7000.0,55.3517,55.3812,55.3517,55.3591,7000.0
2005-06-03 11:35:00,74.95,74.96,74.83,74.9,21300.0,55.3591,55.3664,55.2704,55.3221,21300.0
2005-06-03 11:40:00,74.9,74.93,74.84,74.88,10900.0,55.3221,55.3443,55.2778,55.3074,10900.0
2005-06-03 11:45:00,74.88,74.9,74.82,74.86,16500.0,55.3074,55.3221,55.263,55.2926,16500.0
2005-06-03 11:50:00,74.86,74.92,74.66,74.66,51700.0,55.2926,55.3369,55.1449,55.1449,51700.0
2005-06-03 11:55:00,74.65,74.75,74.61,74.72,22400.0,55.1375,55.2113,55.1079,55.1892,22400.0
2005-06-03 12:00:00,74.71,74.73,74.64,74.64,23600.0,55.1818,55.1966,55.1301,55.1301,23600.0
2005-06-03 12:05:00,74.63,74.66,74.57,74.65,12000.0,55.1227,55.1449,55.0784,55.1375,12000.0
2005-06-03 12:10:00,74.62,74.66,74.52,74.63,21600.0,55.1153,55.1449,55.0415,55.1227,21600.0
2005-06-03 12:15:00,74.62,74.62,74.48,74.48,38900.0,55.1153,55.1153,55.0119,55.0119,38900.0
2005-06-03 12:20:00,74.48,74.52,74.4,74.44,17700.0,55.0119,55.0415,54.9528,54.9824,17700.0
2005-06-03 12:25:00,74.42,74.44,74.4,74.4,8400.0,54.9676,54.9824,54.9528,54.9528,8400.0
2005-06-03 12:30:00,74.39,74.39,74.22,74.33,20600.0,54.9454,54.9454,54.8199,54.9011,20600.0
2005-06-03 12:35:00,74.33,74.35,74.29,74.35,10100.0,54.9011,54.9159,54.8716,54.9159,10100.0
2005-06-03 12:40:00,74.35,74.42,74.35,74.4,12400.0,54.9159,54.9676,54.9159,54.9528,12400.0
2005-06-03 12:45:00,74.39,74.4,74.32,74.37,9900.0,54.9454,54.9528,54.8937,54.9307,9900.0
2005-06-03 12:50:00,74.4,74.4,74.34,74.37,7400.0,54.9528,54.9528,54.9085,54.9307,7400.0
2005-06-03 12:55:00,74.39,74.4,74.37,74.4,13100.0,54.9454,54.9528,54.9307,54.9528,13100.0
2005-06-03 13:00:00,74.4,74.42,74.36,74.38,9800.0,54.9528,54.9676,54.9233,54.9381,9800.0
2005-06-03 13:05:00,74.38,74.4,74.38,74.38,10900.0,54.9381,54.9528,54.9381,54.9381,10900.0
2005-06-03 13:10:00,74.39,74.39,74.35,74.35,4900.0,54.9454,54.9454,54.9159,54.9159,4900.0
2005-06-03 13:15:00,74.35,74.4,74.32,74.34,13800.0,54.9159,54.9528,54.8937,54.9085,13800.0
2005-06-03 13:20:00,74.34,74.36,74.32,74.32,13100.0,54.9085,54.9233,54.8937,54.8937,13100.0
2005-06-03 13:25:00,74.32,74.37,74.3,74.37,21800.0,54.8937,54.9307,54.879,54.9307,21800.0
2005-06-03 13:30:00,74.4,74.46,74.36,74.36,14500.0,54.9528,54.9971,54.9233,54.9233,14500.0
2005-06-03 13:35:00,74.37,74.37,74.31,74.33,13000.0,54.9307,54.9307,54.8864,54.9011,13000.0
2005-06-03 13:40:00,74.33,74.35,74.33,74.35,6800.0,54.9011,54.9159,54.9011,54.9159,6800.0
2005-06-03 13:45:00,74.35,74.41,74.35,74.35,24700.0,54.9159,54.9602,54.9159,54.9159,24700.0
2005-06-03 13:50:00,74.37,74.4,74.36,74.39,5700.0,54.9307,54.9528,54.9233,54.9454,5700.0
2005-06-03 13:55:00,74.41,74.55,74.39,74.55,5100.0,54.9602,55.0636,54.9454,55.0636,5100.0
2005-06-03 14:00:00,74.55,74.55,74.42,74.48,19700.0,55.0636,55.0636,54.9676,55.0119,19700.0
2005-06-03 14:05:00,74.47,74.58,74.42,74.56,9900.0,55.0045,55.0858,54.9676,55.071,9900.0
2005-06-03 14:10:00,74.56,74.57,74.47,74.49,9000.0,55.071,55.0784,55.0045,55.0193,9000.0
2005-06-03 14:15:00,74.48,74.73,74.48,74.72,15400.0,55.0119,55.1966,55.0119,55.1892,15400.0
2005-06-03 14:20:00,74.71,74.71,74.59,74.59,13400.0,55.1818,55.1818,55.0932,55.0932,13400.0
2005-06-03 14:25:00,74.62,74.62,74.53,74.56,4500.0,55.1153,55.1153,55.0488,55.071,4500.0
2005-06-03 14:30:00,74.54,74.54,74.51,74.52,5000.0,55.0562,55.0562,55.0341,55.0415,5000.0
2005-06-03 14:35:00,74.53,74.53,74.4,74.42,12700.0,55.0488,55.0488,54.9528,54.9676,12700.0
2005-06-03 14:40:00,74.42,74.44,74.4,74.44,22800.0,54.9676,54.9824,54.9528,54.9824,22800.0
2005-06-03 14:45:00,74.42,74.45,74.32,74.4,19000.0,54.9676,54.9898,54.8937,54.9528,19000.0
2005-06-03 14:50:00,74.4,74.4,74.25,74.29,24000.0,54.9528,54.9528,54.842,54.8716,24000.0
2005-06-03 14:55:00,74.29,74.31,74.12,74.21,80100.0,54.8716,54.8864,54.746,54.8125,80100.0
2005-06-03 15:00:00,74.21,74.4,74.21,74.4,17900.0,54.8125,54.9528,54.8125,54.9528,17900.0
2005-06-03 15:05:00,74.39,74.52,74.39,74.52,11500.0,54.9454,55.0415,54.9454,55.0415,11500.0
2005-06-03 15:10:00,74.52,74.58,74.46,74.51,15700.0,55.0415,55.0858,54.9971,55.0341,15700.0
2005-06-03 15:15:00,74.52,74.62,74.45,74.6,11100.0,55.0415,55.1153,54.9898,55.1005,11100.0
2005-06-03 15:20:00,74.61,74.68,74.5,74.68,33500.0,55.1079,55.1596,55.0267,55.1596,33500.0
2005-06-03 15:25:00,74.68,74.7,74.57,74.64,41800.0,55.1596,55.1744,55.0784,55.1301,41800.0
2005-06-03 15:30:00,74.64,74.71,74.6,74.68,17700.0,55.1301,55.1818,55.1005,55.1596,17700.0
2005-06-03 15:35:00,74.67,74.7,74.6,74.63,17300.0,55.1523,55.1744,55.1005,55.1227,17300.0
2005-06-03 15:40:00,74.61,74.8,74.6,74.77,33900.0,55.1079,55.2483,55.1005,55.2261,33900.0
2005-06-03 15:45:00,74.77,74.8,74.7,74.78,19800.0,55.2261,55.2483,55.1744,55.2335,19800.0
2005-06-03 15:50:00,74.78,74.85,74.76,74.84,37800.0,55.2335,55.2852,55.2187,55.2778,37800.0
2005-06-03 15:55:00,74.84,74.9,74.8,74.86,58000.0,55.2778,55.3221,55.2483,55.2926,58000.0
2005-06-06 09:30:00,74.5,74.56,74.24,74.42,69000.0,55.0267,55.071,54.8346,54.9676,69000.0
2005-06-06 09:35:00,74.43,74.71,74.43,74.51,58800.0,54.975,55.1818,54.975,55.0341,58800.0
2005-06-06 09:40:00,74.5,74.65,74.4,74.58,28100.0,55.0267,55.1375,54.9528,55.0858,28100.0
2005-06-06 09:45:00,74.58,74.6,74.52,74.54,12200.0,55.0858,55.1005,55.0415,55.0562,12200.0
2005-06-06 09:50:00,74.53,74.54,74.41,74.49,26300.0,55.0488,55.0562,54.9602,55.0193,26300.0
2005-06-06 09:55:00,74.48,74.54,74.4,74.4,16800.0,55.0119,55.0562,54.9528,54.9528,16800.0
2005-06-06 10:00:00,74.41,74.42,74.37,74.37,41300.0,54.9602,54.9676,54.9307,54.9307,41300.0
2005-06-06 10:05:00,74.37,74.39,74.32,74.33,33500.0,54.9307,54.9454,54.8937,54.9011,33500.0
2005-06-06 10:10:00,74.33,74.37,74.32,74.37,18300.0,54.9011,54.9307,54.8937,54.9307,18300.0
2005-06-06 10:15:00,74.37,74.54,74.31,74.54,29900.0,54.9307,55.0562,54.8864,55.0562,29900.0
2005-06-06 10:20:00,74.54,74.69,74.54,74.69,41000.0,55.0562,55.167,55.0562,55.167,41000.0
2005-06-06 10:25:00,74.68,74.79,74.6,74.77,26700.0,55.1596,55.2409,55.1005,55.2261,26700.0
2005-06-06 10:30:00,74.75,74.75,74.35,74.43,21400.0,55.2113,55.2113,54.9159,54.975,21400.0
2005-06-06 10:35:00,74.43,74.52,74.42,74.44,12800.0,54.975,55.0415,54.9676,54.9824,12800.0
2005-06-06 10:40:00,74.43,74.43,74.38,74.4,11100.0,54.975,54.975,54.9381,54.9528,11100.0
2005-06-06 10:45:00,74.4,74.4,74.37,74.38,21200.0,54.9528,54.9528,54.9307,54.9381,21200.0
2005-06-06 10:50:00,74.39,74.39,74.36,74.39,10600.0,54.9454,54.9454,54.9233,54.9454,10600.0
2005-06-06 10:55:00,74.39,74.39,74.19,74.19,25500.0,54.9454,54.9454,54.7977,54.7977,25500.0
2005-06-06 11:00:00,74.19,74.24,74.18,74.22,33300.0,54.7977,54.8346,54.7903,54.8199,33300.0
2005-06-06 11:05:00,74.22,74.26,74.22,74.22,8900.0,54.8199,54.8494,54.8199,54.8199,8900.0
2005-06-06 11:10:00,74.22,74.24,74.16,74.2,20800.0,54.8199,54.8346,54.7756,54.8051,20800.0
2005-06-06 11:15:00,74.19,74.26,74.15,74.2,24800.0,54.7977,54.8494,54.7682,54.8051,24800.0
2005-06-06 11:20:00,74.18,74.26,74.18,74.24,21900.0,54.7903,54.8494,54.7903,54.8346,21900.0
2005-06-06 11:25:00,74.25,74.29,74.23,74.27,26500.0,54.842,54.8716,54.8273,54.8568,26500.0
2005-06-06 11:30:00,74.27,74.28,74.18,74.27,24400.0,54.8568,54.8642,54.7903,54.8568,24400.0
2005-06-06 11:35:00,74.25,74.28,74.15,74.23,30000.0,54.842,54.8642,54.7682,54.8273,30000.0
2005-06-06 11:40:00,74.22,74.28,74.2,74.23,17500.0,54.8199,54.8642,54.8051,54.8273,17500.0
2005-06-06 11:45:00,74.24,74.27,74.2,74.22,32500.0,54.8346,54.8568,54.8051,54.8199,32500.0
2005-06-06 11:50:00,74.22,74.22,74.21,74.22,3400.0,54.8199,54.8199,54.8125,54.8199,3400.0
2005-06-06 11:55:00,74.21,74.24,74.16,74.22,8700.0,54.8125,54.8346,54.7756,54.8199,8700.0
2005-06-06 12:00:00,74.23,74.33,74.23,74.32,21500.0,54.8273,54.9011,54.8273,54.8937,21500.0
2005-06-06 12:05:00,74.31,74.36,74.27,74.29,23000.0,54.8864,54.9233,54.8568,54.8716,23000.0
2005-06-06 12:10:00,74.29,74.3,74.27,74.3,12500.0,54.8716,54.879,54.8568,54.879,12500.0
2005-06-06 12:15:00,74.29,74.38,74.29,74.37,21300.0,54.8716,54.9381,54.8716,54.9307,21300.0
2005-06-06 12:20:00,74.35,74.38,74.33,74.38,12600.0,54.9159,54.9381,54.9011,54.9381,12600.0
2005-06-06 12:25:00,74.37,74.42,74.37,74.42,10700.0,54.9307,54.9676,54.9307,54.9676,10700.0
2005-06-06 12:30:00,74.42,74.43,74.4,74.42,4400.0,54.9676,54.975,54.9528,54.9676,4400.0
2005-06-06 12:35:00,74.41,74.43,74.41,74.41,7700.0,54.9602,54.975,54.9602,54.9602,7700.0
2005-06-06 12:40:00,74.41,74.43,74.41,74.42,7500.0,54.9602,54.975,54.9602,54.9676,7500.0
2005-06-06 12:45:00,74.42,74.42,74.37,74.37,8300.0,54.9676,54.9676,54.9307,54.9307,8300.0
2005-06-06 12:50:00,74.37,74.38,74.3,74.32,9400.0,54.9307,54.9381,54.879,54.8937,9400.0
2005-06-06 12:55:00,74.31,74.35,74.27,74.29,14300.0,54.8864,54.9159,54.8568,54.8716,14300.0
2005-06-06 13:00:00,74.27,74.3,74.23,74.24,7500.0,54.8568,54.879,54.8273,54.8346,7500.0
2005-06-06 13:05:00,74.24,74.25,74.21,74.21,20800.0,54.8346,54.842,54.8125,54.8125,20800.0
2005-06-06 13:10:00,74.21,74.29,74.19,74.29,18600.0,54.8125,54.8716,54.7977,54.8716,18600.0
2005-06-06 13:15:00,74.28,74.29,74.23,74.24,11900.0,54.8642,54.8716,54.8273,54.8346,11900.0
2005-06-06 13:20:00,74.23,74.24,74.16,74.22,13200.0,54.8273,54.8346,54.7756,54.8199,13200.0
2005-06-06 13:25:00,74.22,74.25,74.17,74.18,7700.0,54.8199,54.842,54.7829,54.7903,7700.0
2005-06-06 13:30:00,74.16,74.22,74.15,74.21,9300.0,54.7756,54.8199,54.7682,54.8125,9300.0
2005-06-06 13:35:00,74.21,74.22,74.19,74.21,9000.0,54.8125,54.8199,54.7977,54.8125,9000.0
2005-06-06 13:40:00,74.21,74.25,74.2,74.24,8400.0,54.8125,54.842,54.8051,54.8346,8400.0
2005-06-06 13:45:00,74.23,74.34,74.23,74.32,10800.0,54.8273,54.9085,54.8273,54.8937,10800.0
2005-06-06 13:50:00,74.32,74.35,74.24,74.25,7800.0,54.8937,54.9159,54.8346,54.842,7800.0
2005-06-06 13:55:00,74.25,74.39,74.25,74.39,11300.0,54.842,54.9454,54.842,54.9454,11300.0
2005-06-06 14:00:00,74.36,74.42,74.33,74.42,19000.0,54.9233,54.9676,54.9011,54.9676,19000.0
2005-06-06 14:05:00,74.42,74.6,74.42,74.54,37600.0,54.9676,55.1005,54.9676,55.0562,37600.0
2005-06-06 14:10:00,74.54,74.61,74.54,74.57,12200.0,55.0562,55.1079,55.0562,55.0784,12200.0
2005-06-06 14:15:00,74.56,74.58,74.42,74.44,20700.0,55.071,55.0858,54.9676,54.9824,20700.0
2005-06-06 14:20:00,74.45,74.55,74.45,74.48,11200.0,54.9898,55.0636,54.9898,55.0119,11200.0
2005-06-06 14:25:00,74.47,74.52,74.47,74.51,12800.0,55.0045,55.0415,55.0045,55.0341,12800.0
2005-06-06 14:30:00,74.5,74.61,74.5,74.6,32100.0,55.0267,55.1079,55.0267,55.1005,32100.0
2005-06-06 14:35:00,74.59,74.62,74.59,74.59,20300.0,55.0932,55.1153,55.0932,55.0932,20300.0
2005-06-06 14:40:00,74.6,74.6,74.54,74.55,17600.0,55.1005,55.1005,55.0562,55.0636,17600.0
2005-06-06 14:45:00,74.55,74.56,74.46,74.47,8100.0,55.0636,55.071,54.9971,55.0045,8100.0
2005-06-06 14:50:00,74.46,74.56,74.46,74.54,14100.0,54.9971,55.071,54.9971,55.0562,14100.0
2005-06-06 14:55:00,74.53,74.61,74.53,74.58,11500.0,55.0488,55.1079,55.0488,55.0858,11500.0
2005-06-06 15:00:00,74.58,74.63,74.57,74.58,12000.0,55.0858,55.1227,55.0784,55.0858,12000.0
2005-06-06 15:05:00,74.57,74.57,74.5,74.52,13900.0,55.0784,55.0784,55.0267,55.0415,13900.0
2005-06-06 15:10:00,74.52,74.62,74.52,74.55,12400.0,55.0415,55.1153,55.0415,55.0636,12400.0
2005-06-06 15:15:00,74.58,74.66,74.55,74.65,10400.0,55.0858,55.1449,55.0636,55.1375,10400.0
2005-06-06 15:20:00,74.64,74.68,74.63,74.67,11200.0,55.1301,55.1596,55.1227,55.1523,11200.0
2005-06-06 15:25:00,74.66,74.68,74.62,74.68,11400.0,55.1449,55.1596,55.1153,55.1596,11400.0
2005-06-06 15:30:00,74.68,74.74,74.67,74.72,24500.0,55.1596,55.204,55.1523,55.1892,24500.0
2005-06-06 15:35:00,74.71,74.85,74.71,74.76,32800.0,55.1818,55.2852,55.1818,55.2187,32800.0
2005-06-06 15:40:00,74.76,74.8,74.67,74.67,19900.0,55.2187,55.2483,55.1523,55.1523,19900.0
2005-06-06 15:45:00,74.68,74.84,74.66,74.77,29400.0,55.1596,55.2778,55.1449,55.2261,29400.0
2005-06-06 15:50:00,74.78,74.78,74.69,74.7,17600.0,55.2335,55.2335,55.167,55.1744,17600.0
2005-06-06 15:55:00,74.7,74.79,74.66,74.76,36400.0,55.1744,55.2409,55.1449,55.2187,36400.0
2005-06-07 09:30:00,75.12,75.13,75.06,75.09,23800.0,55.4846,55.492,55.4403,55.4625,23800.0
2005-06-07 09:35:00,75.09,75.25,75.08,75.25,36700.0,55.4625,55.5806,55.4551,55.5806,36700.0
2005-06-07 09:40:00,75.25,75.42,75.25,75.42,25500.0,55.5806,55.7062,55.5806,55.7062,25500.0
2005-06-07 09:45:00,75.42,75.56,75.41,75.56,102600.0,55.7062,55.8096,55.6988,55.8096,102600.0
2005-06-07 09:50:00,75.6,75.65,75.55,75.6,70700.0,55.8392,55.8761,55.8022,55.8392,70700.0
2005-06-07 09:55:00,75.6,75.65,75.49,75.62,54800.0,55.8392,55.8761,55.7579,55.8539,54800.0
2005-06-07 10:00:00,75.63,75.64,75.56,75.61,47100.0,55.8613,55.8687,55.8096,55.8465,47100.0
2005-06-07 10:05:00,75.6,75.6,75.4,75.59,34100.0,55.8392,55.8392,55.6914,55.8318,34100.0
2005-06-07 10:10:00,75.59,75.6,75.51,75.54,42700.0,55.8318,55.8392,55.7727,55.7948,42700.0
2005-06-07 10:15:00,75.52,75.59,75.4,75.54,44200.0,55.7801,55.8318,55.6914,55.7948,44200.0
2005-06-07 10:20:00,75.53,75.63,75.5,75.63,17400.0,55.7875,55.8613,55.7653,55.8613,17400.0
2005-06-07 10:25:00,75.66,75.91,75.63,75.88,64400.0,55.8835,56.0681,55.8613,56.046,64400.0
2005-06-07 10:30:00,75.89,75.9,75.83,75.85,30300.0,56.0534,56.0607,56.009,56.0238,30300.0
2005-06-07 10:35:00,75.85,75.85,75.73,75.81,24600.0,56.0238,56.0238,55.9352,55.9943,24600.0
2005-06-07 10:40:00,75.81,75.81,75.73,75.75,19400.0,55.9943,55.9943,55.9352,55.95,19400.0
2005-06-07 10:45:00,75.75,75.79,75.74,75.76,41600.0,55.95,55.9795,55.9426,55.9573,41600.0
2005-06-07 10:50:00,75.76,75.76,75.67,75.69,11200.0,55.9573,55.9573,55.8909,55.9056,11200.0
2005-06-07 10:55:00,75.69,75.83,75.69,75.82,41100.0,55.9056,56.009,55.9056,56.0017,41100.0
2005-06-07 11:00:00,75.82,75.85,75.8,75.83,30200.0,56.0017,56.0238,55.9869,56.009,30200.0
2005-06-07 11:05:00,75.84,75.89,75.83,75.86,21600.0,56.0164,56.0534,56.009,56.0312,21600.0
2005-06-07 11:10:00,75.86,75.86,75.7,75.75,33200.0,56.0312,56.0312,55.913,55.95,33200.0
2005-06-07 11:15:00,75.75,75.8,75.74,75.78,8900.0,55.95,55.9869,55.9426,55.9721,8900.0
2005-06-07 11:20:00,75.77,75.8,75.73,75.75,13900.0,55.9647,55.9869,55.9352,55.95,13900.0
2005-06-07 11:25:00,75.75,75.77,75.73,75.74,11600.0,55.95,55.9647,55.9352,55.9426,11600.0
2005-06-07 11:30:00,75.75,75.79,75.75,75.76,24300.0,55.95,55.9795,55.95,55.9573,24300.0
2005-06-07 11:35:00,75.77,75.8,75.75,75.75,15500.0,55.9647,55.9869,55.95,55.95,15500.0
2005-06-07 11:40:00,75.76,75.77,75.67,75.7,5700.0,55.9573,55.9647,55.8909,55.913,5700.0
2005-06-07 11:45:00,75.7,75.7,75.67,75.68,3900.0,55.913,55.913,55.8909,55.8983,3900.0
2005-06-07 11:50:00,75.68,75.78,75.68,75.78,15400.0,55.8983,55.9721,55.8983,55.9721,15400.0
2005-06-07 11:55:00,75.76,75.81,75.71,75.77,19100.0,55.9573,55.9943,55.9204,55.9647,19100.0
2005-06-07 12:00:00,75.77,75.77,75.72,75.73,13100.0,55.9647,55.9647,55.9278,55.9352,13100.0
2005-06-07 12:05:00,75.73,75.76,75.7,75.71,30000.0,55.9352,55.9573,55.913,55.9204,30000.0
2005-06-07 12:10:00,75.72,75.72,75.67,75.67,8400.0,55.9278,55.9278,55.8909,55.8909,8400.0
2005-06-07 12:15:00,75.67,75.72,75.67,75.69,8900.0,55.8909,55.9278,55.8909,55.9056,8900.0
2005-06-07 12:20:00,75.68,75.72,75.66,75.7,10900.0,55.8983,55.9278,55.8835,55.913,10900.0
2005-06-07 12:25:00,75.69,75.72,75.69,75.7,10000.0,55.9056,55.9278,55.9056,55.913,10000.0
2005-06-07 12:30:00,75.7,75.74,75.7,75.71,13700.0,55.913,55.9426,55.913,55.9204,13700.0
2005-06-07 12:35:00,75.71,75.75,75.71,75.72,3600.0,55.9204,55.95,55.9204,55.9278,3600.0
2005-06-07 12:40:00,75.72,75.72,75.68,75.68,8200.0,55.9278,55.9278,55.8983,55.8983,8200.0
2005-06-07 12:45:00,75.68,75.69,75.67,75.69,14400.0,55.8983,55.9056,55.8909,55.9056,14400.0
2005-06-07 12:50:00,75.68,75.7,75.62,75.7,2100.0,55.8983,55.913,55.8539,55.913,2100.0
2005-06-07 12:55:00,75.7,75.74,75.68,75.74,21400.0,55.913,55.9426,55.8983,55.9426,21400.0
2005-06-07 13:00:00,75.74,75.75,75.7,75.7,6100.0,55.9426,55.95,55.913,55.913,6100.0
2005-06-07 13:05:00,75.69,75.7,75.68,75.69,3700.0,55.9056,55.913,55.8983,55.9056,3700.0
2005-06-07 13:10:00,75.73,75.73,75.68,75.68,3000.0,55.9352,55.9352,55.8983,55.8983,3000.0
2005-06-07 13:15:00,75.69,75.69,75.61,75.62,9600.0,55.9056,55.9056,55.8465,55.8539,9600.0
2005-06-07 13:20:00,75.62,75.63,75.56,75.58,12200.0,55.8539,55.8613,55.8096,55.8244,12200.0
2005-06-07 13:25:00,75.59,75.64,75.59,75.61,2300.0,55.8318,55.8687,55.8318,55.8465,2300.0
2005-06-07 13:30:00,75.61,75.62,75.56,75.57,8500.0,55.8465,55.8539,55.8096,55.817,8500.0
2005-06-07 13:35:00,75.55,75.56,75.55,75.55,6700.0,55.8022,55.8096,55.8022,55.8022,6700.0
2005-06-07 13:40:00,75.55,75.56,75.49,75.51,22600.0,55.8022,55.8096,55.7579,55.7727,22600.0
2005-06-07 13:45:00,75.51,75.52,75.48,75.51,107100.0,55.7727,55.7801,55.7505,55.7727,107100.0
2005-06-07 13:50:00,75.5,75.51,75.45,75.45,38200.0,55.7653,55.7727,55.7284,55.7284,38200.0
2005-06-07 13:55:00,75.44,75.5,75.44,75.5,46800.0,55.721,55.7653,55.721,55.7653,46800.0
2005-06-07 14:00:00,75.5,75.5,75.29,75.35,11900.0,55.7653,55.7653,55.6102,55.6545,11900.0
2005-06-07 14:05:00,75.35,75.41,75.35,75.37,15000.0,55.6545,55.6988,55.6545,55.6693,15000.0
2005-06-07 14:10:00,75.37,75.37,75.02,75.15,36000.0,55.6693,55.6693,55.4108,55.5068,36000.0
2005-06-07 14:15:00,75.15,75.32,75.13,75.32,23700.0,55.5068,55.6324,55.492,55.6324,23700.0
2005-06-07 14:20:00,75.32,75.34,75.18,75.23,8800.0,55.6324,55.6471,55.5289,55.5659,8800.0
2005-06-07 14:25:00,75.26,75.36,75.2,75.28,19900.0,55.588,55.6619,55.5437,55.6028,19900.0
2005-06-07 14:30:00,75.29,75.4,75.25,75.28,10300.0,55.6102,55.6914,55.5806,55.6028,10300.0
2005-06-07 14:35:00,75.29,75.45,75.29,75.35,30500.0,55.6102,55.7284,55.6102,55.6545,30500.0
2005-06-07 14:40:00,75.32,75.35,75.27,75.29,11200.0,55.6324,55.6545,55.5954,55.6102,11200.0
2005-06-07 14:45:00,75.32,75.35,75.29,75.31,8300.0,55.6324,55.6545,55.6102,55.625,8300.0
2005-06-07 14:50:00,75.31,75.45,75.31,75.42,16400.0,55.625,55.7284,55.625,55.7062,16400.0
2005-06-07 14:55:00,75.4,75.41,75.32,75.34,7300.0,55.6914,55.6988,55.6324,55.6471,7300.0
2005-06-07 15:00:00,75.35,75.39,75.2,75.21,12500.0,55.6545,55.6841,55.5437,55.5511,12500.0
2005-06-07 15:05:00,75.21,75.26,75.2,75.25,11300.0,55.5511,55.588,55.5437,55.5806,11300.0
2005-06-07 15:10:00,75.25,75.25,75.12,75.19,19900.0,55.5806,55.5806,55.4846,55.5363,19900.0
2005-06-07 15:15:00,75.2,75.32,75.18,75.28,17500.0,55.5437,55.6324,55.5289,55.6028,17500.0
2005-06-07 15:20:00,75.26,75.36,75.15,75.17,13500.0,55.588,55.6619,55.5068,55.5216,13500.0
2005-06-07 15:25:00,75.17,75.18,75.07,75.07,27900.0,55.5216,55.5289,55.4477,55.4477,27900.0
2005-06-07 15:30:00,75.07,75.08,74.95,75.05,17800.0,55.4477,55.4551,55.3591,55.4329,17800.0
2005-06-07 15:35:00,75.03,75.11,75.01,75.02,35300.0,55.4182,55.4772,55.4034,55.4108,35300.0
2005-06-07 15:40:00,75.03,75.03,74.86,74.93,36800.0,55.4182,55.4182,55.2926,55.3443,36800.0
2005-06-07 15:45:00,74.93,75.06,74.9,75.0,19500.0,55.3443,55.4403,55.3221,55.396,19500.0
2005-06-07 15:50:00,74.99,75.0,74.94,74.94,13600.0,55.3886,55.396,55.3517,55.3517,13600.0
2005-06-07 15:55:00,74.94,74.94,74.87,74.91,26300.0,55.3517,55.3517,55.3,55.3295,26300.0
2005-06-08 09:30:00,75.7,75.7,75.32,75.41,43300.0,55.913,55.913,55.6324,55.6988,43300.0
2005-06-08 09:35:00,75.41,75.56,75.41,75.45,28700.0,55.6988,55.8096,55.6988,55.7284,28700.0
2005-06-08 09:40:00,75.45,75.48,75.28,75.38,35600.0,55.7284,55.7505,55.6028,55.6767,35600.0
2005-06-08 09:45:00,75.39,75.48,75.38,75.46,66400.0,55.6841,55.7505,55.6767,55.7358,66400.0
2005-06-08 09:50:00,75.46,75.5,75.4,75.45,15700.0,55.7358,55.7653,55.6914,55.7284,15700.0
2005-06-08 09:55:00,75.44,75.55,75.44,75.53,21600.0,55.721,55.8022,55.721,55.7875,21600.0
2005-06-08 10:00:00,75.54,75.59,75.38,75.45,26400.0,55.7948,55.8318,55.6767,55.7284,26400.0
2005-06-08 10:05:00,75.46,75.52,75.38,75.49,14900.0,55.7358,55.7801,55.6767,55.7579,14900.0
2005-06-08 10:10:00,75.49,75.61,75.47,75.6,24000.0,55.7579,55.8465,55.7431,55.8392,24000.0
2005-06-08 10:15:00,75.6,75.63,75.55,75.61,22900.0,55.8392,55.8613,55.8022,55.8465,22900.0
2005-06-08 10:20:00,75.62,75.62,75.5,75.51,28300.0,55.8539,55.8539,55.7653,55.7727,28300.0
2005-06-08 10:25:00,75.51,75.51,75.45,75.46,12800.0,55.7727,55.7727,55.7284,55.7358,12800.0
2005-06-08 10:30:00,75.46,75.46,75.31,75.35,18000.0,55.7358,55.7358,55.625,55.6545,18000.0
2005-06-08 10:35:00,75.35,75.36,75.23,75.23,9600.0,55.6545,55.6619,55.5659,55.5659,9600.0
2005-06-08 10:40:00,75.25,75.25,75.2,75.2,6500.0,55.5806,55.5806,55.5437,55.5437,6500.0
2005-06-08 10:45:00,75.21,75.4,75.15,75.15,29700.0,55.5511,55.6914,55.5068,55.5068,29700.0
2005-06-08 10:50:00,75.15,75.32,75.13,75.23,25900.0,55.5068,55.6324,55.492,55.5659,25900.0
2005-06-08 10:55:00,75.21,75.33,75.19,75.3,16300.0,55.5511,55.6397,55.5363,55.6176,16300.0
2005-06-08 11:00:00,75.31,75.31,75.21,75.23,9900.0,55.625,55.625,55.5511,55.5659,9900.0
2005-06-08 11:05:00,75.24,75.33,75.24,75.29,9900.0,55.5733,55.6397,55.5733,55.6102,9900.0
2005-06-08 11:10:00,75.25,75.32,75.25,75.29,5200.0,55.5806,55.6324,55.5806,55.6102,5200.0
2005-06-08 11:15:00,75.3,75.34,75.25,75.31,12900.0,55.6176,55.6471,55.5806,55.625,12900.0
2005-06-08 11:20:00,75.28,75.32,75.23,75.23,6000.0,55.6028,55.6324,55.5659,55.5659,6000.0
2005-06-08 11:25:00,75.23,75.32,75.21,75.28,10700.0,55.5659,55.6324,55.5511,55.6028,10700.0
2005-06-08 11:30:00,75.29,75.32,75.26,75.27,17200.0,55.6102,55.6324,55.588,55.5954,17200.0
2005-06-08 11:35:00,75.27,75.27,75.23,75.25,4700.0,55.5954,55.5954,55.5659,55.5806,4700.0
2005-06-08 11:40:00,75.26,75.27,75.21,75.27,8100.0,55.588,55.5954,55.5511,55.5954,8100.0
2005-06-08 11:45:00,75.28,75.33,75.27,75.3,3800.0,55.6028,55.6397,55.5954,55.6176,3800.0
2005-06-08 11:50:00,75.26,75.32,75.25,75.27,7800.0,55.588,55.6324,55.5806,55.5954,7800.0
2005-06-08 11:55:00,75.27,75.34,75.25,75.33,7300.0,55.5954,55.6471,55.5806,55.6397,7300.0
2005-06-08 12:00:00,75.33,75.45,75.32,75.43,10700.0,55.6397,55.7284,55.6324,55.7136,10700.0
2005-06-08 12:05:00,75.38,75.4,75.38,75.39,1200.0,55.6767,55.6914,55.6767,55.6841,1200.0
2005-06-08 12:10:00,75.4,75.4,75.35,75.39,11400.0,55.6914,55.6914,55.6545,55.6841,11400.0
2005-06-08 12:15:00,75.4,75.41,75.36,75.36,5900.0,55.6914,55.6988,55.6619,55.6619,5900.0
2005-06-08 12:20:00,75.37,75.43,75.37,75.43,7200.0,55.6693,55.7136,55.6693,55.7136,7200.0
2005-06-08 12:25:00,75.42,75.42,75.38,75.4,1100.0,55.7062,55.7062,55.6767,55.6914,1100.0
2005-06-08 12:30:00,75.38,75.4,75.37,75.38,2700.0,55.6767,55.6914,55.6693,55.6767,2700.0
2005-06-08 12:35:00,75.37,75.38,75.36,75.38,3600.0,55.6693,55.6767,55.6619,55.6767,3600.0
2005-06-08 12:40:00,75.39,75.42,75.32,75.38,8700.0,55.6841,55.7062,55.6324,55.6767,8700.0
2005-06-08 12:45:00,75.4,75.41,75.37,75.4,4300.0,55.6914,55.6988,55.6693,55.6914,4300.0
2005-06-08 12:50:00,75.4,75.5,75.4,75.44,11700.0,55.6914,55.7653,55.6914,55.721,11700.0
2005-06-08 12:55:00,75.47,75.47,75.41,75.43,15700.0,55.7431,55.7431,55.6988,55.7136,15700.0
2005-06-08 13:00:00,75.44,75.44,75.36,75.43,12300.0,55.721,55.721,55.6619,55.7136,12300.0
2005-06-08 13:05:00,75.42,75.42,75.36,75.36,8000.0,55.7062,55.7062,55.6619,55.6619,8000.0
2005-06-08 13:10:00,75.39,75.39,75.32,75.36,22800.0,55.6841,55.6841,55.6324,55.6619,22800.0
2005-06-08 13:15:00,75.36,75.36,75.32,75.32,8700.0,55.6619,55.6619,55.6324,55.6324,8700.0
2005-06-08 13:20:00,75.33,75.36,75.32,75.36,3800.0,55.6397,55.6619,55.6324,55.6619,3800.0
2005-06-08 13:25:00,75.36,75.37,75.35,75.36,4900.0,55.6619,55.6693,55.6545,55.6619,4900.0
2005-06-08 13:30:00,75.35,75.35,75.32,75.32,8700.0,55.6545,55.6545,55.6324,55.6324,8700.0
2005-06-08 13:35:00,75.33,75.33,75.28,75.29,8100.0,55.6397,55.6397,55.6028,55.6102,8100.0
2005-06-08 13:40:00,75.29,75.35,75.29,75.34,3100.0,55.6102,55.6545,55.6102,55.6471,3100.0
2005-06-08 13:45:00,75.34,75.36,75.28,75.28,10500.0,55.6471,55.6619,55.6028,55.6028,10500.0
2005-06-08 13:50:00,75.28,75.28,74.97,75.0,14700.0,55.6028,55.6028,55.3738,55.396,14700.0
2005-06-08 13:55:00,74.97,75.15,74.97,75.14,10900.0,55.3738,55.5068,55.3738,55.4994,10900.0
2005-06-08 14:00:00,75.1,75.1,74.93,74.95,9100.0,55.4699,55.4699,55.3443,55.3591,9100.0
2005-06-08 14:05:00,74.95,74.96,74.91,74.91,13600.0,55.3591,55.3664,55.3295,55.3295,13600.0
2005-06-08 14:10:00,74.91,74.91,74.76,74.83,17100.0,55.3295,55.3295,55.2187,55.2704,17100.0
2005-06-08 14:15:00,74.85,74.92,74.83,74.92,13100.0,55.2852,55.3369,55.2704,55.3369,13100.0
2005-06-08 14:20:00,74.9,74.98,74.9,74.96,11200.0,55.3221,55.3812,55.3221,55.3664,11200.0
2005-06-08 14:25:00,74.95,75.01,74.95,74.99,14200.0,55.3591,55.4034,55.3591,55.3886,14200.0
2005-06-08 14:30:00,74.99,74.99,74.9,74.9,8200.0,55.3886,55.3886,55.3221,55.3221,8200.0
2005-06-08 14:35:00,74.9,74.99,74.89,74.97,6700.0,55.3221,55.3886,55.3147,55.3738,6700.0
2005-06-08 14:40:00,74.99,75.03,74.91,75.02,14500.0,55.3886,55.4182,55.3295,55.4108,14500.0
2005-06-08 14:45:00,75.04,75.05,74.99,74.99,13100.0,55.4255,55.4329,55.3886,55.3886,13100.0
2005-06-08 14:50:00,74.97,74.97,74.89,74.89,16000.0,55.3738,55.3738,55.3147,55.3147,16000.0
2005-06-08 14:55:00,74.9,74.93,74.81,74.83,6700.0,55.3221,55.3443,55.2557,55.2704,6700.0
2005-06-08 15:00:00,74.81,74.82,74.78,74.79,17600.0,55.2557,55.263,55.2335,55.2409,17600.0
2005-06-08 15:05:00,74.8,74.88,74.79,74.88,11800.0,55.2483,55.3074,55.2409,55.3074,11800.0
2005-06-08 15:10:00,74.88,74.95,74.86,74.88,21300.0,55.3074,55.3591,55.2926,55.3074,21300.0
2005-06-08 15:15:00,74.88,74.9,74.87,74.88,5500.0,55.3074,55.3221,55.3,55.3074,5500.0
2005-06-08 15:20:00,74.89,74.9,74.82,74.83,18200.0,55.3147,55.3221,55.263,55.2704,18200.0
2005-06-08 15:25:00,74.83,74.9,74.78,74.89,32600.0,55.2704,55.3221,55.2335,55.3147,32600.0
2005-06-08 15:30:00,74.88,74.9,74.78,74.81,52400.0,55.3074,55.3221,55.2335,55.2557,52400.0
2005-06-08 15:35:00,74.82,74.86,74.81,74.86,26100.0,55.263,55.2926,55.2557,55.2926,26100.0
2005-06-08 15:40:00,74.85,74.86,74.8,74.82,20600.0,55.2852,55.2926,55.2483,55.263,20600.0
2005-06-08 15:45:00,74.82,74.93,74.81,74.93,26100.0,55.263,55.3443,55.2557,55.3443,26100.0
2005-06-08 15:50:00,74.92,74.94,74.91,74.92,19500.0,55.3369,55.3517,55.3295,55.3369,19500.0
2005-06-08 15:55:00,74.91,74.92,74.88,74.88,14300.0,55.3295,55.3369,55.3074,55.3074,14300.0
2005-06-09 09:30:00,74.89,75.7,74.55,74.55,12200.0,55.3147,55.913,55.0636,55.0636,12200.0
2005-06-09 09:35:00,74.6,74.65,74.5,74.58,17000.0,55.1005,55.1375,55.0267,55.0858,17000.0
2005-06-09 09:40:00,74.58,74.74,74.58,74.72,12300.0,55.0858,55.204,55.0858,55.1892,12300.0
2005-06-09 09:45:00,74.71,74.76,74.67,74.72,9600.0,55.1818,55.2187,55.1523,55.1892,9600.0
2005-06-09 09:50:00,74.73,74.93,74.71,74.8,12800.0,55.1966,55.3443,55.1818,55.2483,12800.0
2005-06-09 09:55:00,74.8,74.8,74.72,74.77,5800.0,55.2483,55.2483,55.1892,55.2261,5800.0
2005-06-09 10:00:00,74.77,74.89,74.56,74.85,31100.0,55.2261,55.3147,55.071,55.2852,31100.0
2005-06-09 10:05:00,74.84,75.03,74.82,74.99,18500.0,55.2778,55.4182,55.263,55.3886,18500.0
2005-06-09 10:10:00,74.99,75.03,74.83,74.88,6500.0,55.3886,55.4182,55.2704,55.3074,6500.0
2005-06-09 10:15:00,74.85,75.03,74.75,74.75,17600.0,55.2852,55.4182,55.2113,55.2113,17600.0
2005-06-09 10:20:00,74.73,74.77,74.58,74.6,13600.0,55.1966,55.2261,55.0858,55.1005,13600.0
2005-06-09 10:25:00,74.6,74.6,74.51,74.57,15700.0,55.1005,55.1005,55.0341,55.0784,15700.0
2005-06-09 10:30:00,74.55,74.61,74.55,74.59,7300.0,55.0636,55.1079,55.0636,55.0932,7300.0
2005-06-09 10:35:00,74.6,74.72,74.6,74.66,23800.0,55.1005,55.1892,55.1005,55.1449,23800.0
2005-06-09 10:40:00,74.66,74.71,74.58,74.62,19200.0,55.1449,55.1818,55.0858,55.1153,19200.0
2005-06-09 10:45:00,74.62,74.71,74.55,74.71,12100.0,55.1153,55.1818,55.0636,55.1818,12100.0
2005-06-09 10:50:00,74.71,74.77,74.62,74.65,11900.0,55.1818,55.2261,55.1153,55.1375,11900.0
2005-06-09 10:55:00,74.63,74.76,74.61,74.76,12000.0,55.1227,55.2187,55.1079,55.2187,12000.0
2005-06-09 11:00:00,74.73,74.75,74.64,74.65,11400.0,55.1966,55.2113,55.1301,55.1375,11400.0
2005-06-09 11:05:00,74.69,74.76,74.65,74.7,7000.0,55.167,55.2187,55.1375,55.1744,7000.0
2005-06-09 11:10:00,74.7,74.7,74.59,74.69,4400.0,55.1744,55.1744,55.0932,55.167,4400.0
2005-06-09 11:15:00,74.69,74.75,74.6,74.61,7400.0,55.167,55.2113,55.1005,55.1079,7400.0
2005-06-09 11:20:00,74.63,74.67,74.63,74.67,3900.0,55.1227,55.1523,55.1227,55.1523,3900.0
2005-06-09 11:25:00,74.69,74.74,74.69,74.73,12400.0,55.167,55.204,55.167,55.1966,12400.0
2005-06-09 11:30:00,74.73,74.77,74.71,74.77,7500.0,55.1966,55.2261,55.1818,55.2261,7500.0
2005-06-09 11:35:00,74.77,74.96,74.76,74.86,14000.0,55.2261,55.3664,55.2187,55.2926,14000.0
2005-06-09 11:40:00,74.88,75.1,74.86,75.03,18700.0,55.3074,55.4699,55.2926,55.4182,18700.0
2005-06-09 11:45:00,75.04,75.06,74.98,75.03,13300.0,55.4255,55.4403,55.3812,55.4182,13300.0
2005-06-09 11:50:00,75.03,75.05,74.98,75.05,5200.0,55.4182,55.4329,55.3812,55.4329,5200.0
2005-06-09 11:55:00,75.04,75.06,74.95,74.95,4000.0,55.4255,55.4403,55.3591,55.3591,4000.0
2005-06-09 12:00:00,74.96,75.0,74.96,75.0,7500.0,55.3664,55.396,55.3664,55.396,7500.0
2005-06-09 12:05:00,75.01,75.01,74.97,74.97,1800.0,55.4034,55.4034,55.3738,55.3738,1800.0
2005-06-09 12:10:00,74.96,74.97,74.94,74.94,9100.0,55.3664,55.3738,55.3517,55.3517,9100.0
2005-06-09 12:15:00,74.94,74.98,74.85,74.9,8200.0,55.3517,55.3812,55.2852,55.3221,8200.0
2005-06-09 12:20:00,74.9,75.03,74.9,75.03,9800.0,55.3221,55.4182,55.3221,55.4182,9800.0
2005-06-09 12:25:00,75.03,75.27,75.03,75.23,15700.0,55.4182,55.5954,55.4182,55.5659,15700.0
2005-06-09 12:30:00,75.25,75.27,75.2,75.21,5900.0,55.5806,55.5954,55.5437,55.5511,5900.0
2005-06-09 12:35:00,75.2,75.23,75.09,75.13,7100.0,55.5437,55.5659,55.4625,55.492,7100.0
2005-06-09 12:40:00,75.1,75.13,75.1,75.13,2200.0,55.4699,55.492,55.4699,55.492,2200.0
2005-06-09 12:45:00,75.12,75.15,75.11,75.11,10300.0,55.4846,55.5068,55.4772,55.4772,10300.0
2005-06-09 12:50:00,75.11,75.12,75.01,75.05,8200.0,55.4772,55.4846,55.4034,55.4329,8200.0
2005-06-09 12:55:00,75.05,75.28,75.05,75.13,21100.0,55.4329,55.6028,55.4329,55.492,21100.0
2005-06-09 13:00:00,75.11,75.13,75.07,75.11,6700.0,55.4772,55.492,55.4477,55.4772,6700.0
2005-06-09 13:05:00,75.1,75.15,75.08,75.15,8500.0,55.4699,55.5068,55.4551,55.5068,8500.0
2005-06-09 13:10:00,75.15,75.16,75.05,75.09,8200.0,55.5068,55.5142,55.4329,55.4625,8200.0
2005-06-09 13:15:00,75.11,75.11,74.99,74.99,8800.0,55.4772,55.4772,55.3886,55.3886,8800.0
2005-06-09 13:20:00,74.99,75.02,74.85,75.01,23900.0,55.3886,55.4108,55.2852,55.4034,23900.0
2005-06-09 13:25:00,75.01,75.02,74.96,75.0,11800.0,55.4034,55.4108,55.3664,55.396,11800.0
2005-06-09 13:30:00,75.01,75.03,74.99,75.03,6000.0,55.4034,55.4182,55.3886,55.4182,6000.0
2005-06-09 13:35:00,75.03,75.13,75.03,75.06,12700.0,55.4182,55.492,55.4182,55.4403,12700.0
2005-06-09 13:40:00,75.04,75.15,75.04,75.12,12400.0,55.4255,55.5068,55.4255,55.4846,12400.0
2005-06-09 13:45:00,75.15,75.16,75.14,75.16,12300.0,55.5068,55.5142,55.4994,55.5142,12300.0
2005-06-09 13:50:00,75.16,75.17,75.01,75.11,16400.0,55.5142,55.5216,55.4034,55.4772,16400.0
2005-06-09 13:55:00,75.1,75.3,75.1,75.2,26700.0,55.4699,55.6176,55.4699,55.5437,26700.0
2005-06-09 14:00:00,75.17,75.28,75.08,75.15,23300.0,55.5216,55.6028,55.4551,55.5068,23300.0
2005-06-09 14:05:00,75.17,75.22,75.16,75.22,6600.0,55.5216,55.5585,55.5142,55.5585,6600.0
2005-06-09 14:10:00,75.19,75.22,75.08,75.13,32800.0,55.5363,55.5585,55.4551,55.492,32800.0
2005-06-09 14:15:00,75.13,75.16,75.13,75.15,5200.0,55.492,55.5142,55.492,55.5068,5200.0
2005-06-09 14:20:00,75.16,75.16,75.0,75.04,9900.0,55.5142,55.5142,55.396,55.4255,9900.0
2005-06-09 14:25:00,75.04,75.1,75.02,75.05,17200.0,55.4255,55.4699,55.4108,55.4329,17200.0
2005-06-09 14:30:00,75.05,75.13,74.97,75.08,25500.0,55.4329,55.492,55.3738,55.4551,25500.0
2005-06-09 14:35:00,75.09,75.11,74.99,75.01,5200.0,55.4625,55.4772,55.3886,55.4034,5200.0
2005-06-09 14:40:00,75.02,75.15,75.01,75.03,9500.0,55.4108,55.5068,55.4034,55.4182,9500.0
2005-06-09 14:45:00,75.04,75.15,75.04,75.09,8700.0,55.4255,55.5068,55.4255,55.4625,8700.0
2005-06-09 14:50:00,75.09,75.13,75.08,75.08,7500.0,55.4625,55.492,55.4551,55.4551,7500.0
2005-06-09 14:55:00,75.06,75.11,75.04,75.1,6700.0,55.4403,55.4772,55.4255,55.4699,6700.0
2005-06-09 15:00:00,75.09,75.2,75.02,75.2,18100.0,55.4625,55.5437,55.4108,55.5437,18100.0
2005-06-09 15:05:00,75.18,75.18,75.04,75.1,11100.0,55.5289,55.5289,55.4255,55.4699,11100.0
2005-06-09 15:10:00,75.12,75.16,75.1,75.16,7800.0,55.4846,55.5142,55.4699,55.5142,7800.0
2005-06-09 15:15:00,75.14,75.22,75.14,75.2,15600.0,55.4994,55.5585,55.4994,55.5437,15600.0
2005-06-09 15:20:00,75.19,75.19,75.1,75.1,13700.0,55.5363,55.5363,55.4699,55.4699,13700.0
2005-06-09 15:25:00,75.12,75.17,75.11,75.13,9200.0,55.4846,55.5216,55.4772,55.492,9200.0
2005-06-09 15:30:00,75.11,75.13,75.04,75.13,21300.0,55.4772,55.492,55.4255,55.492,21300.0
2005-06-09 15:35:00,75.13,75.18,75.11,75.17,14400.0,55.492,55.5289,55.4772,55.5216,14400.0
2005-06-09 15:40:00,75.17,75.26,75.16,75.24,30600.0,55.5216,55.588,55.5142,55.5733,30600.0
2005-06-09 15:45:00,75.24,75.28,75.17,75.22,29600.0,55.5733,55.6028,55.5216,55.5585,29600.0
2005-06-09 15:50:00,75.22,75.27,75.21,75.25,16700.0,55.5585,55.5954,55.5511,55.5806,16700.0
2005-06-09 15:55:00,75.24,75.32,75.24,75.32,28100.0,55.5733,55.6324,55.5733,55.6324,28100.0
2005-06-10 09:30:00,75.15,75.15,74.88,75.04,37700.0,55.5068,55.5068,55.3074,55.4255,37700.0
2005-06-10 09:35:00,75.04,75.04,75.02,75.03,13800.0,55.4255,55.4255,55.4108,55.4182,13800.0
2005-06-10 09:40:00,75.03,75.03,74.89,74.97,21200.0,55.4182,55.4182,55.3147,55.3738,21200.0
2005-06-10 09:45:00,74.95,74.97,74.73,74.78,15400.0,55.3591,55.3738,55.1966,55.2335,15400.0
2005-06-10 09:50:00,74.8,74.86,74.72,74.75,26200.0,55.2483,55.2926,55.1892,55.2113,26200.0
2005-06-10 09:55:00,74.76,74.9,74.66,74.88,42900.0,55.2187,55.3221,55.1449,55.3074,42900.0
2005-06-10 10:00:00,74.88,74.88,74.75,74.84,31000.0,55.3074,55.3074,55.2113,55.2778,31000.0
2005-06-10 10:05:00,74.83,74.84,74.65,74.79,29100.0,55.2704,55.2778,55.1375,55.2409,29100.0
2005-06-10 10:10:00,74.79,74.79,74.67,74.71,12900.0,55.2409,55.2409,55.1523,55.1818,12900.0
2005-06-10 10:15:00,74.72,74.76,74.69,74.7,19900.0,55.1892,55.2187,55.167,55.1744,19900.0
2005-06-10 10:20:00,74.7,74.73,74.68,74.71,18200.0,55.1744,55.1966,55.1596,55.1818,18200.0
2005-06-10 10:25:00,74.7,74.71,74.66,74.66,11800.0,55.1744,55.1818,55.1449,55.1449,11800.0
2005-06-10 10:30:00,74.66,74.67,74.53,74.55,19200.0,55.1449,55.1523,55.0488,55.0636,19200.0
2005-06-10 10:35:00,74.56,74.61,74.52,74.6,16800.0,55.071,55.1079,55.0415,55.1005,16800.0
2005-06-10 10:40:00,74.61,74.74,74.6,74.6,38400.0,55.1079,55.204,55.1005,55.1005,38400.0
2005-06-10 10:45:00,74.59,74.59,74.53,74.58,32600.0,55.0932,55.0932,55.0488,55.0858,32600.0
2005-06-10 10:50:00,74.59,74.71,74.57,74.71,10600.0,55.0932,55.1818,55.0784,55.1818,10600.0
2005-06-10 10:55:00,74.71,74.72,74.69,74.7,16200.0,55.1818,55.1892,55.167,55.1744,16200.0
2005-06-10 11:00:00,74.69,74.72,74.65,74.65,5900.0,55.167,55.1892,55.1375,55.1375,5900.0
2005-06-10 11:05:00,74.67,74.67,74.63,74.66,6500.0,55.1523,55.1523,55.1227,55.1449,6500.0
2005-06-10 11:10:00,74.62,74.67,74.62,74.66,5400.0,55.1153,55.1523,55.1153,55.1449,5400.0
2005-06-10 11:15:00,74.67,74.71,74.64,74.66,20200.0,55.1523,55.1818,55.1301,55.1449,20200.0
2005-06-10 11:20:00,74.69,74.77,74.67,74.72,13800.0,55.167,55.2261,55.1523,55.1892,13800.0
2005-06-10 11:25:00,74.7,74.77,74.7,74.76,6400.0,55.1744,55.2261,55.1744,55.2187,6400.0
2005-06-10 11:30:00,74.76,74.77,74.71,74.72,5400.0,55.2187,55.2261,55.1818,55.1892,5400.0
2005-06-10 11:35:00,74.72,74.72,74.61,74.62,12700.0,55.1892,55.1892,55.1079,55.1153,12700.0
2005-06-10 11:40:00,74.63,74.67,74.58,74.59,8400.0,55.1227,55.1523,55.0858,55.0932,8400.0
2005-06-10 11:45:00,74.57,74.61,74.53,74.53,13000.0,55.0784,55.1079,55.0488,55.0488,13000.0
2005-06-10 11:50:00,74.53,74.71,74.53,74.55,13400.0,55.0488,55.1818,55.0488,55.0636,13400.0
2005-06-10 11:55:00,74.54,74.54,74.45,74.47,41000.0,55.0562,55.0562,54.9898,55.0045,41000.0
2005-06-10 12:00:00,74.47,74.51,74.43,74.51,10500.0,55.0045,55.0341,54.975,55.0341,10500.0
2005-06-10 12:05:00,74.49,74.54,74.47,74.48,11600.0,55.0193,55.0562,55.0045,55.0119,11600.0
2005-06-10 12:10:00,74.48,74.5,74.47,74.48,2900.0,55.0119,55.0267,55.0045,55.0119,2900.0
2005-06-10 12:15:00,74.48,74.53,74.46,74.51,32500.0,55.0119,55.0488,54.9971,55.0341,32500.0
2005-06-10 12:20:00,74.49,74.52,74.48,74.5,14700.0,55.0193,55.0415,55.0119,55.0267,14700.0
2005-06-10 12:25:00,74.5,74.5,74.45,74.47,7900.0,55.0267,55.0267,54.9898,55.0045,7900.0
2005-06-10 12:30:00,74.47,74.5,74.45,74.5,16800.0,55.0045,55.0267,54.9898,55.0267,16800.0
2005-06-10 12:35:00,74.49,74.49,74.4,74.41,13900.0,55.0193,55.0193,54.9528,54.9602,13900.0
2005-06-10 12:40:00,74.39,74.4,74.34,74.4,6100.0,54.9454,54.9528,54.9085,54.9528,6100.0
2005-06-10 12:45:00,74.4,74.41,74.38,74.4,7500.0,54.9528,54.9602,54.9381,54.9528,7500.0
2005-06-10 12:50:00,74.4,74.42,74.39,74.42,11400.0,54.9528,54.9676,54.9454,54.9676,11400.0
2005-06-10 12:55:00,74.42,74.46,74.41,74.45,8200.0,54.9676,54.9971,54.9602,54.9898,8200.0
2005-06-10 13:00:00,74.44,74.54,74.43,74.54,5200.0,54.9824,55.0562,54.975,55.0562,5200.0
2005-06-10 13:05:00,74.54,74.54,74.49,74.5,4800.0,55.0562,55.0562,55.0193,55.0267,4800.0
2005-06-10 13:10:00,74.5,74.54,74.48,74.54,1800.0,55.0267,55.0562,55.0119,55.0562,1800.0
2005-06-10 13:15:00,74.55,74.55,74.51,74.51,3100.0,55.0636,55.0636,55.0341,55.0341,3100.0
2005-06-10 13:20:00,74.52,74.52,74.49,74.49,18300.0,55.0415,55.0415,55.0193,55.0193,18300.0
2005-06-10 13:25:00,74.5,74.5,74.44,74.49,4100.0,55.0267,55.0267,54.9824,55.0193,4100.0
2005-06-10 13:30:00,74.49,74.49,74.47,74.48,6000.0,55.0193,55.0193,55.0045,55.0119,6000.0
2005-06-10 13:35:00,74.48,74.64,74.47,74.6,9300.0,55.0119,55.1301,55.0045,55.1005,9300.0
2005-06-10 13:40:00,74.62,74.65,74.57,74.57,7700.0,55.1153,55.1375,55.0784,55.0784,7700.0
2005-06-10 13:45:00,74.59,74.63,74.55,74.55,12200.0,55.0932,55.1227,55.0636,55.0636,12200.0
2005-06-10 13:50:00,74.56,74.56,74.45,74.47,7300.0,55.071,55.071,54.9898,55.0045,7300.0
2005-06-10 13:55:00,74.47,74.47,74.4,74.4,5400.0,55.0045,55.0045,54.9528,54.9528,5400.0
2005-06-10 14:00:00,74.4,74.49,74.4,74.49,14900.0,54.9528,55.0193,54.9528,55.0193,14900.0
2005-06-10 14:05:00,74.46,74.5,74.39,74.44,12300.0,54.9971,55.0267,54.9454,54.9824,12300.0
2005-06-10 14:10:00,74.44,74.45,74.42,74.42,5900.0,54.9824,54.9898,54.9676,54.9676,5900.0
2005-06-10 14:15:00,74.43,74.45,74.42,74.45,3000.0,54.975,54.9898,54.9676,54.9898,3000.0
2005-06-10 14:20:00,74.45,74.5,74.45,74.48,3000.0,54.9898,55.0267,54.9898,55.0119,3000.0
2005-06-10 14:25:00,74.48,74.51,74.45,74.46,10200.0,55.0119,55.0341,54.9898,54.9971,10200.0
2005-06-10 14:30:00,74.46,74.47,74.43,74.46,4200.0,54.9971,55.0045,54.975,54.9971,4200.0
2005-06-10 14:35:00,74.46,74.49,74.44,74.45,7200.0,54.9971,55.0193,54.9824,54.9898,7200.0
2005-06-10 14:40:00,74.45,74.51,74.45,74.48,3700.0,54.9898,55.0341,54.9898,55.0119,3700.0
2005-06-10 14:45:00,74.49,74.49,74.39,74.42,12700.0,55.0193,55.0193,54.9454,54.9676,12700.0
2005-06-10 14:50:00,74.38,74.45,74.35,74.42,5800.0,54.9381,54.9898,54.9159,54.9676,5800.0
2005-06-10 14:55:00,74.42,74.45,74.41,74.45,4200.0,54.9676,54.9898,54.9602,54.9898,4200.0
2005-06-10 15:00:00,74.46,74.64,74.46,74.54,16300.0,54.9971,55.1301,54.9971,55.0562,16300.0
2005-06-10 15:05:00,74.51,74.59,74.47,74.53,17300.0,55.0341,55.0932,55.0045,55.0488,17300.0
2005-06-10 15:10:00,74.54,74.64,74.54,74.58,12700.0,55.0562,55.1301,55.0562,55.0858,12700.0
2005-06-10 15:15:00,74.57,74.57,74.43,74.44,18800.0,55.0784,55.0784,54.975,54.9824,18800.0
2005-06-10 15:20:00,74.44,74.45,74.42,74.45,10800.0,54.9824,54.9898,54.9676,54.9898,10800.0
2005-06-10 15:25:00,74.45,74.57,74.44,74.55,14200.0,54.9898,55.0784,54.9824,55.0636,14200.0
2005-06-10 15:30:00,74.56,74.58,74.55,74.55,15900.0,55.071,55.0858,55.0636,55.0636,15900.0
2005-06-10 15:35:00,74.54,74.59,74.52,74.59,10900.0,55.0562,55.0932,55.0415,55.0932,10900.0
2005-06-10 15:40:00,74.59,74.62,74.54,74.56,20000.0,55.0932,55.1153,55.0562,55.071,20000.0
2005-06-10 15:45:00,74.56,74.58,74.52,74.55,20000.0,55.071,55.0858,55.0415,55.0636,20000.0
2005-06-10 15:50:00,74.58,74.65,74.55,74.6,21600.0,55.0858,55.1375,55.0636,55.1005,21600.0
2005-06-10 15:55:00,74.58,74.62,74.55,74.62,16200.0,55.0858,55.1153,55.0636,55.1153,16200.0
2005-06-13 09:30:00,74.26,74.35,74.26,74.29,25300.0,54.8494,54.9159,54.8494,54.8716,25300.0
2005-06-13 09:35:00,74.34,74.38,74.22,74.25,22800.0,54.9085,54.9381,54.8199,54.842,22800.0
2005-06-13 09:40:00,74.25,74.26,74.16,74.21,27200.0,54.842,54.8494,54.7756,54.8125,27200.0
2005-06-13 09:45:00,74.14,74.17,74.06,74.1,14300.0,54.7608,54.7829,54.7017,54.7312,14300.0
2005-06-13 09:50:00,74.1,74.22,74.08,74.18,13700.0,54.7312,54.8199,54.7165,54.7903,13700.0
2005-06-13 09:55:00,74.18,74.21,74.15,74.16,17600.0,54.7903,54.8125,54.7682,54.7756,17600.0
2005-06-13 10:00:00,74.15,74.31,74.15,74.19,22200.0,54.7682,54.8864,54.7682,54.7977,22200.0
2005-06-13 10:05:00,74.2,74.2,74.06,74.07,21300.0,54.8051,54.8051,54.7017,54.7091,21300.0
2005-06-13 10:10:00,74.07,74.15,74.04,74.06,28700.0,54.7091,54.7682,54.6869,54.7017,28700.0
2005-06-13 10:15:00,74.07,74.17,74.06,74.08,13200.0,54.7091,54.7829,54.7017,54.7165,13200.0
2005-06-13 10:20:00,74.09,74.12,74.04,74.1,15000.0,54.7239,54.746,54.6869,54.7312,15000.0
2005-06-13 10:25:00,74.11,74.14,74.05,74.12,13600.0,54.7386,54.7608,54.6943,54.746,13600.0
2005-06-13 10:30:00,74.13,74.34,74.12,74.25,17800.0,54.7534,54.9085,54.746,54.842,17800.0
2005-06-13 10:35:00,74.25,74.44,74.25,74.41,23100.0,54.842,54.9824,54.842,54.9602,23100.0
2005-06-13 10:40:00,74.38,74.5,74.38,74.5,22600.0,54.9381,55.0267,54.9381,55.0267,22600.0
2005-06-13 10:45:00,74.48,74.64,74.48,74.64,13800.0,55.0119,55.1301,55.0119,55.1301,13800.0
2005-06-13 10:50:00,74.68,74.68,74.63,74.65,16200.0,55.1596,55.1596,55.1227,55.1375,16200.0
2005-06-13 10:55:00,74.66,74.76,74.65,74.73,13700.0,55.1449,55.2187,55.1375,55.1966,13700.0
2005-06-13 11:00:00,74.76,74.84,74.75,74.82,20300.0,55.2187,55.2778,55.2113,55.263,20300.0
2005-06-13 11:05:00,74.83,75.02,74.79,75.0,65100.0,55.2704,55.4108,55.2409,55.396,65100.0
2005-06-13 11:10:00,75.04,75.04,74.77,74.8,21300.0,55.4255,55.4255,55.2261,55.2483,21300.0
2005-06-13 11:15:00,74.82,74.84,74.75,74.83,14700.0,55.263,55.2778,55.2113,55.2704,14700.0
2005-06-13 11:20:00,74.79,74.84,74.79,74.84,7400.0,55.2409,55.2778,55.2409,55.2778,7400.0
2005-06-13 11:25:00,74.81,74.92,74.79,74.9,26100.0,55.2557,55.3369,55.2409,55.3221,26100.0
2005-06-13 11:30:00,74.91,74.95,74.9,74.92,10700.0,55.3295,55.3591,55.3221,55.3369,10700.0
2005-06-13 11:35:00,74.95,74.95,74.87,74.87,9200.0,55.3591,55.3591,55.3,55.3,9200.0
2005-06-13 11:40:00,74.85,74.87,74.82,74.82,15100.0,55.2852,55.3,55.263,55.263,15100.0
2005-06-13 11:45:00,74.84,74.86,74.77,74.85,12500.0,55.2778,55.2926,55.2261,55.2852,12500.0
2005-06-13 11:50:00,74.85,74.92,74.84,74.89,12000.0,55.2852,55.3369,55.2778,55.3147,12000.0
2005-06-13 11:55:00,74.82,74.86,74.81,74.84,4000.0,55.263,55.2926,55.2557,55.2778,4000.0
2005-06-13 12:00:00,74.86,74.9,74.84,74.85,8300.0,55.2926,55.3221,55.2778,55.2852,8300.0
2005-06-13 12:05:00,74.85,74.88,74.85,74.86,4700.0,55.2852,55.3074,55.2852,55.2926,4700.0
2005-06-13 12:10:00,74.84,74.86,74.83,74.84,5600.0,55.2778,55.2926,55.2704,55.2778,5600.0
2005-06-13 12:15:00,74.83,74.87,74.79,74.83,23800.0,55.2704,55.3,55.2409,55.2704,23800.0
2005-06-13 12:20:00,74.83,74.83,74.8,74.82,5200.0,55.2704,55.2704,55.2483,55.263,5200.0
2005-06-13 12:25:00,74.82,74.83,74.8,74.82,4700.0,55.263,55.2704,55.2483,55.263,4700.0
2005-06-13 12:30:00,74.82,74.82,74.76,74.76,4900.0,55.263,55.263,55.2187,55.2187,4900.0
2005-06-13 12:35:00,74.76,74.77,74.73,74.73,3200.0,55.2187,55.2261,55.1966,55.1966,3200.0
2005-06-13 12:40:00,74.73,74.74,74.69,74.74,6600.0,55.1966,55.204,55.167,55.204,6600.0
2005-06-13 12:45:00,74.75,74.79,74.74,74.75,4700.0,55.2113,55.2409,55.204,55.2113,4700.0
2005-06-13 12:50:00,74.75,74.85,74.75,74.84,5100.0,55.2113,55.2852,55.2113,55.2778,5100.0
2005-06-13 12:55:00,74.81,74.81,74.75,74.76,4200.0,55.2557,55.2557,55.2113,55.2187,4200.0
2005-06-13 13:00:00,74.75,74.75,74.7,74.73,4000.0,55.2113,55.2113,55.1744,55.1966,4000.0
2005-06-13 13:05:00,74.74,74.8,74.7,74.71,4600.0,55.204,55.2483,55.1744,55.1818,4600.0
2005-06-13 13:10:00,74.7,74.71,74.66,74.67,3400.0,55.1744,55.1818,55.1449,55.1523,3400.0
2005-06-13 13:15:00,74.67,74.68,74.64,74.65,11500.0,55.1523,55.1596,55.1301,55.1375,11500.0
2005-06-13 13:20:00,74.64,74.65,74.61,74.62,5500.0,55.1301,55.1375,55.1079,55.1153,5500.0
2005-06-13 13:25:00,74.61,74.66,74.61,74.66,12100.0,55.1079,55.1449,55.1079,55.1449,12100.0
2005-06-13 13:30:00,74.67,74.7,74.6,74.61,11000.0,55.1523,55.1744,55.1005,55.1079,11000.0
2005-06-13 13:35:00,74.61,74.65,74.6,74.65,4500.0,55.1079,55.1375,55.1005,55.1375,4500.0
2005-06-13 13:40:00,74.63,74.65,74.62,74.64,3100.0,55.1227,55.1375,55.1153,55.1301,3100.0
2005-06-13 13:45:00,74.64,74.65,74.61,74.63,5100.0,55.1301,55.1375,55.1079,55.1227,5100.0
2005-06-13 13:50:00,74.61,74.66,74.6,74.64,8500.0,55.1079,55.1449,55.1005,55.1301,8500.0
2005-06-13 13:55:00,74.65,74.68,74.51,74.51,17300.0,55.1375,55.1596,55.0341,55.0341,17300.0
2005-06-13 14:00:00,74.52,74.57,74.48,74.55,14600.0,55.0415,55.0784,55.0119,55.0636,14600.0
2005-06-13 14:05:00,74.55,74.64,74.54,74.54,11200.0,55.0636,55.1301,55.0562,55.0562,11200.0
2005-06-13 14:10:00,74.55,74.6,74.53,74.54,9000.0,55.0636,55.1005,55.0488,55.0562,9000.0
2005-06-13 14:15:00,74.52,74.56,74.45,74.49,10200.0,55.0415,55.071,54.9898,55.0193,10200.0
2005-06-13 14:20:00,74.51,74.56,74.45,74.56,10600.0,55.0341,55.071,54.9898,55.071,10600.0
2005-06-13 14:25:00,74.55,74.56,74.53,74.53,10200.0,55.0636,55.071,55.0488,55.0488,10200.0
2005-06-13 14:30:00,74.53,74.61,74.45,74.58,21900.0,55.0488,55.1079,54.9898,55.0858,21900.0
2005-06-13 14:35:00,74.56,74.7,74.55,74.62,14500.0,55.071,55.1744,55.0636,55.1153,14500.0
2005-06-13 14:40:00,74.62,74.67,74.57,74.57,7700.0,55.1153,55.1523,55.0784,55.0784,7700.0
2005-06-13 14:45:00,74.58,74.64,74.57,74.64,11700.0,55.0858,55.1301,55.0784,55.1301,11700.0
2005-06-13 14:50:00,74.64,74.69,74.63,74.68,8800.0,55.1301,55.167,55.1227,55.1596,8800.0
2005-06-13 14:55:00,74.67,74.73,74.6,74.61,9200.0,55.1523,55.1966,55.1005,55.1079,9200.0
2005-06-13 15:00:00,74.61,74.65,74.55,74.55,25000.0,55.1079,55.1375,55.0636,55.0636,25000.0
2005-06-13 15:05:00,74.55,74.6,74.51,74.58,23900.0,55.0636,55.1005,55.0341,55.0858,23900.0
2005-06-13 15:10:00,74.58,74.58,74.55,74.55,8200.0,55.0858,55.0858,55.0636,55.0636,8200.0
2005-06-13 15:15:00,74.55,74.56,74.32,74.4,40900.0,55.0636,55.071,54.8937,54.9528,40900.0
2005-06-13 15:20:00,74.4,74.56,74.38,74.46,23300.0,54.9528,55.071,54.9381,54.9971,23300.0
2005-06-13 15:25:00,74.49,74.55,74.45,74.54,11100.0,55.0193,55.0636,54.9898,55.0562,11100.0
2005-06-13 15:30:00,74.54,74.54,74.4,74.49,24300.0,55.0562,55.0562,54.9528,55.0193,24300.0
2005-06-13 15:35:00,74.48,74.6,74.45,74.58,26300.0,55.0119,55.1005,54.9898,55.0858,26300.0
2005-06-13 15:40:00,74.59,74.62,74.56,74.56,14900.0,55.0932,55.1153,55.071,55.071,14900.0
2005-06-13 15:45:00,74.56,74.62,74.56,74.61,8700.0,55.071,55.1153,55.071,55.1079,8700.0
2005-06-13 15:50:00,74.62,74.64,74.56,74.56,18900.0,55.1153,55.1301,55.071,55.071,18900.0
2005-06-13 15:55:00,74.58,74.62,74.58,74.62,10000.0,55.0858,55.1153,55.0858,55.1153,10000.0
2005-06-14 09:30:00,74.4,74.41,74.22,74.29,14200.0,54.9528,54.9602,54.8199,54.8716,14200.0
2005-06-14 09:35:00,74.28,74.6,74.27,74.45,28200.0,54.8642,55.1005,54.8568,54.9898,28200.0
2005-06-14 09:40:00,74.46,74.5,74.42,74.48,20700.0,54.9971,55.0267,54.9676,55.0119,20700.0
2005-06-14 09:45:00,74.48,74.6,74.39,74.4,28500.0,55.0119,55.1005,54.9454,54.9528,28500.0
2005-06-14 09:50:00,74.4,74.42,74.3,74.32,12300.0,54.9528,54.9676,54.879,54.8937,12300.0
2005-06-14 09:55:00,74.32,74.47,74.31,74.44,17300.0,54.8937,55.0045,54.8864,54.9824,17300.0
2005-06-14 10:00:00,74.48,74.48,74.39,74.42,13800.0,55.0119,55.0119,54.9454,54.9676,13800.0
2005-06-14 10:05:00,74.43,74.47,74.31,74.4,14800.0,54.975,55.0045,54.8864,54.9528,14800.0
2005-06-14 10:10:00,74.37,74.5,74.36,74.4,12000.0,54.9307,55.0267,54.9233,54.9528,12000.0
2005-06-14 10:15:00,74.39,74.4,74.25,74.26,19100.0,54.9454,54.9528,54.842,54.8494,19100.0
2005-06-14 10:20:00,74.26,74.26,74.03,74.05,25200.0,54.8494,54.8494,54.6795,54.6943,25200.0
2005-06-14 10:25:00,74.05,74.13,74.02,74.05,59500.0,54.6943,54.7534,54.6722,54.6943,59500.0
2005-06-14 10:30:00,74.05,74.14,73.92,74.05,69600.0,54.6943,54.7608,54.5983,54.6943,69600.0
2005-06-14 10:35:00,74.05,74.12,73.99,74.03,32900.0,54.6943,54.746,54.65,54.6795,32900.0
2005-06-14 10:40:00,74.03,74.26,74.03,74.14,15700.0,54.6795,54.8494,54.6795,54.7608,15700.0
2005-06-14 10:45:00,74.14,74.23,74.12,74.23,4400.0,54.7608,54.8273,54.746,54.8273,4400.0
2005-06-14 10:50:00,74.21,74.25,74.17,74.25,28100.0,54.8125,54.842,54.7829,54.842,28100.0
2005-06-14 10:55:00,74.26,74.26,74.17,74.24,20500.0,54.8494,54.8494,54.7829,54.8346,20500.0
2005-06-14 11:00:00,74.24,74.33,74.24,74.33,20100.0,54.8346,54.9011,54.8346,54.9011,20100.0
2005-06-14 11:05:00,74.32,74.4,74.32,74.4,15500.0,54.8937,54.9528,54.8937,54.9528,15500.0
2005-06-14 11:10:00,74.4,74.43,74.38,74.41,15500.0,54.9528,54.975,54.9381,54.9602,15500.0
2005-06-14 11:15:00,74.41,74.45,74.38,74.42,8600.0,54.9602,54.9898,54.9381,54.9676,8600.0
2005-06-14 11:20:00,74.41,74.42,74.32,74.33,6700.0,54.9602,54.9676,54.8937,54.9011,6700.0
2005-06-14 11:25:00,74.33,74.37,74.3,74.3,6400.0,54.9011,54.9307,54.879,54.879,6400.0
2005-06-14 11:30:00,74.32,74.41,74.3,74.38,3400.0,54.8937,54.9602,54.879,54.9381,3400.0
2005-06-14 11:35:00,74.4,74.46,74.4,74.42,5400.0,54.9528,54.9971,54.9528,54.9676,5400.0
2005-06-14 11:40:00,74.39,74.39,74.3,74.3,21500.0,54.9454,54.9454,54.879,54.879,21500.0
2005-06-14 11:45:00,74.33,74.4,74.3,74.4,5800.0,54.9011,54.9528,54.879,54.9528,5800.0
2005-06-14 11:50:00,74.36,74.36,74.29,74.35,6800.0,54.9233,54.9233,54.8716,54.9159,6800.0
2005-06-14 11:55:00,74.36,74.4,74.36,74.38,8500.0,54.9233,54.9528,54.9233,54.9381,8500.0
2005-06-14 12:00:00,74.39,74.4,74.36,74.39,8200.0,54.9454,54.9528,54.9233,54.9454,8200.0
2005-06-14 12:05:00,74.38,74.39,74.35,74.39,9500.0,54.9381,54.9454,54.9159,54.9454,9500.0
2005-06-14 12:10:00,74.4,74.49,74.4,74.49,42400.0,54.9528,55.0193,54.9528,55.0193,42400.0
2005-06-14 12:15:00,74.49,74.56,74.49,74.54,10100.0,55.0193,55.071,55.0193,55.0562,10100.0
2005-06-14 12:20:00,74.54,74.55,74.47,74.49,4800.0,55.0562,55.0636,55.0045,55.0193,4800.0
2005-06-14 12:25:00,74.49,74.5,74.46,74.5,5300.0,55.0193,55.0267,54.9971,55.0267,5300.0
2005-06-14 12:30:00,74.49,74.51,74.49,74.51,1100.0,55.0193,55.0341,55.0193,55.0341,1100.0
2005-06-14 12:35:00,74.5,74.51,74.46,74.48,9300.0,55.0267,55.0341,54.9971,55.0119,9300.0
2005-06-14 12:40:00,74.48,74.48,74.42,74.42,2700.0,55.0119,55.0119,54.9676,54.9676,2700.0
2005-06-14 12:45:00,74.43,74.5,74.42,74.5,7100.0,54.975,55.0267,54.9676,55.0267,7100.0
2005-06-14 12:50:00,74.49,74.5,74.46,74.47,5300.0,55.0193,55.0267,54.9971,55.0045,5300.0
2005-06-14 12:55:00,74.47,74.5,74.47,74.49,4100.0,55.0045,55.0267,55.0045,55.0193,4100.0
2005-06-14 13:00:00,74.5,74.5,74.39,74.39,5100.0,55.0267,55.0267,54.9454,54.9454,5100.0
2005-06-14 13:05:00,74.4,74.42,74.37,74.37,5700.0,54.9528,54.9676,54.9307,54.9307,5700.0
2005-06-14 13:10:00,74.39,74.39,74.3,74.33,6300.0,54.9454,54.9454,54.879,54.9011,6300.0
2005-06-14 13:15:00,74.34,74.37,74.31,74.37,6000.0,54.9085,54.9307,54.8864,54.9307,6000.0
2005-06-14 13:20:00,74.41,74.45,74.39,74.43,4100.0,54.9602,54.9898,54.9454,54.975,4100.0
2005-06-14 13:25:00,74.42,74.48,74.4,74.48,4500.0,54.9676,55.0119,54.9528,55.0119,4500.0
2005-06-14 13:30:00,74.48,74.51,74.39,74.46,8500.0,55.0119,55.0341,54.9454,54.9971,8500.0
2005-06-14 13:35:00,74.45,74.49,74.45,74.49,6700.0,54.9898,55.0193,54.9898,55.0193,6700.0
2005-06-14 13:40:00,74.49,74.55,74.49,74.54,32700.0,55.0193,55.0636,55.0193,55.0562,32700.0
2005-06-14 13:45:00,74.55,74.63,74.52,74.54,33500.0,55.0636,55.1227,55.0415,55.0562,33500.0
2005-06-14 13:50:00,74.53,74.56,74.49,74.53,6700.0,55.0488,55.071,55.0193,55.0488,6700.0
2005-06-14 13:55:00,74.52,74.65,74.52,74.65,14800.0,55.0415,55.1375,55.0415,55.1375,14800.0
2005-06-14 14:00:00,74.65,74.69,74.56,74.59,19500.0,55.1375,55.167,55.071,55.0932,19500.0
2005-06-14 14:05:00,74.6,74.68,74.58,74.67,14100.0,55.1005,55.1596,55.0858,55.1523,14100.0
2005-06-14 14:10:00,74.66,74.66,74.54,74.6,3700.0,55.1449,55.1449,55.0562,55.1005,3700.0
2005-06-14 14:15:00,74.59,74.59,74.54,74.55,31000.0,55.0932,55.0932,55.0562,55.0636,31000.0
2005-06-14 14:20:00,74.58,74.59,74.46,74.48,11200.0,55.0858,55.0932,54.9971,55.0119,11200.0
2005-06-14 14:25:00,74.5,74.51,74.35,74.43,13100.0,55.0267,55.0341,54.9159,54.975,13100.0
2005-06-14 14:30:00,74.48,74.56,74.38,74.5,18000.0,55.0119,55.071,54.9381,55.0267,18000.0
2005-06-14 14:35:00,74.5,74.54,74.44,74.5,4900.0,55.0267,55.0562,54.9824,55.0267,4900.0
2005-06-14 14:40:00,74.49,74.5,74.45,74.46,6700.0,55.0193,55.0267,54.9898,54.9971,6700.0
2005-06-14 14:45:00,74.47,74.53,74.41,74.46,13400.0,55.0045,55.0488,54.9602,54.9971,13400.0
2005-06-14 14:50:00,74.5,74.5,74.39,74.39,6000.0,55.0267,55.0267,54.9454,54.9454,6000.0
2005-06-14 14:55:00,74.43,74.53,74.43,74.53,8300.0,54.975,55.0488,54.975,55.0488,8300.0
2005-06-14 15:00:00,74.51,74.51,74.42,74.45,2600.0,55.0341,55.0341,54.9676,54.9898,2600.0
2005-06-14 15:05:00,74.45,74.51,74.41,74.46,17900.0,54.9898,55.0341,54.9602,54.9971,17900.0
2005-06-14 15:10:00,74.46,74.51,74.45,74.49,12900.0,54.9971,55.0341,54.9898,55.0193,12900.0
2005-06-14 15:15:00,74.45,74.52,74.45,74.51,6700.0,54.9898,55.0415,54.9898,55.0341,6700.0
2005-06-14 15:20:00,74.51,74.56,74.51,74.52,21000.0,55.0341,55.071,55.0341,55.0415,21000.0
2005-06-14 15:25:00,74.52,74.54,74.46,74.49,7200.0,55.0415,55.0562,54.9971,55.0193,7200.0
2005-06-14 15:30:00,74.5,74.53,74.35,74.36,9400.0,55.0267,55.0488,54.9159,54.9233,9400.0
2005-06-14 15:35:00,74.36,74.44,74.36,74.42,21900.0,54.9233,54.9824,54.9233,54.9676,21900.0
2005-06-14 15:40:00,74.42,74.42,74.36,74.39,24300.0,54.9676,54.9676,54.9233,54.9454,24300.0
2005-06-14 15:45:00,74.39,74.4,74.38,74.39,20600.0,54.9454,54.9528,54.9381,54.9454,20600.0
2005-06-14 15:50:00,74.4,74.4,74.35,74.37,26200.0,54.9528,54.9528,54.9159,54.9307,26200.0
2005-06-14 15:55:00,74.36,74.4,74.36,74.39,30100.0,54.9233,54.9528,54.9233,54.9454,30100.0
2005-06-15 09:30:00,74.95,74.95,74.8,74.88,67000.0,55.3591,55.3591,55.2483,55.3074,67000.0
2005-06-15 09:35:00,74.9,75.02,74.86,74.87,81600.0,55.3221,55.4108,55.2926,55.3,81600.0
2005-06-15 09:40:00,74.91,75.09,74.9,74.96,59100.0,55.3295,55.4625,55.3221,55.3664,59100.0
2005-06-15 09:45:00,74.95,74.95,74.7,74.78,41800.0,55.3591,55.3591,55.1744,55.2335,41800.0
2005-06-15 09:50:00,74.8,74.85,74.66,74.7,18700.0,55.2483,55.2852,55.1449,55.1744,18700.0
2005-06-15 09:55:00,74.7,74.76,74.66,74.69,23800.0,55.1744,55.2187,55.1449,55.167,23800.0
2005-06-15 10:00:00,74.68,74.7,74.6,74.65,15400.0,55.1596,55.1744,55.1005,55.1375,15400.0
2005-06-15 10:05:00,74.65,74.69,74.58,74.62,11800.0,55.1375,55.167,55.0858,55.1153,11800.0
2005-06-15 10:10:00,74.6,74.66,74.49,74.49,28000.0,55.1005,55.1449,55.0193,55.0193,28000.0
2005-06-15 10:15:00,74.49,74.5,74.4,74.46,34300.0,55.0193,55.0267,54.9528,54.9971,34300.0
2005-06-15 10:20:00,74.47,74.67,74.47,74.59,36600.0,55.0045,55.1523,55.0045,55.0932,36600.0
2005-06-15 10:25:00,74.58,74.59,74.4,74.48,9700.0,55.0858,55.0932,54.9528,55.0119,9700.0
2005-06-15 10:30:00,74.52,74.53,74.37,74.48,26500.0,55.0415,55.0488,54.9307,55.0119,26500.0
2005-06-15 10:35:00,74.5,74.53,74.43,74.51,17600.0,55.0267,55.0488,54.975,55.0341,17600.0
2005-06-15 10:40:00,74.48,74.52,74.4,74.4,18600.0,55.0119,55.0415,54.9528,54.9528,18600.0
2005-06-15 10:45:00,74.39,74.49,74.3,74.48,12500.0,54.9454,55.0193,54.879,55.0119,12500.0
2005-06-15 10:50:00,74.49,74.5,74.44,74.49,24500.0,55.0193,55.0267,54.9824,55.0193,24500.0
2005-06-15 10:55:00,74.49,74.49,74.42,74.48,9300.0,55.0193,55.0193,54.9676,55.0119,9300.0
2005-06-15 11:00:00,74.47,74.68,74.47,74.61,33100.0,55.0045,55.1596,55.0045,55.1079,33100.0
2005-06-15 11:05:00,74.62,74.65,74.61,74.64,6400.0,55.1153,55.1375,55.1079,55.1301,6400.0
2005-06-15 11:10:00,74.65,74.68,74.64,74.66,11800.0,55.1375,55.1596,55.1301,55.1449,11800.0
2005-06-15 11:15:00,74.67,74.71,74.66,74.71,11700.0,55.1523,55.1818,55.1449,55.1818,11700.0
2005-06-15 11:20:00,74.7,74.74,74.7,74.71,11500.0,55.1744,55.204,55.1744,55.1818,11500.0
2005-06-15 11:25:00,74.71,74.8,74.71,74.8,26800.0,55.1818,55.2483,55.1818,55.2483,26800.0
2005-06-15 11:30:00,74.78,74.78,74.74,74.75,10800.0,55.2335,55.2335,55.204,55.2113,10800.0
2005-06-15 11:35:00,74.75,74.8,74.75,74.76,12800.0,55.2113,55.2483,55.2113,55.2187,12800.0
2005-06-15 11:40:00,74.78,74.82,74.76,74.79,13600.0,55.2335,55.263,55.2187,55.2409,13600.0
2005-06-15 11:45:00,74.77,74.77,74.7,74.71,7300.0,55.2261,55.2261,55.1744,55.1818,7300.0
2005-06-15 11:50:00,74.71,74.74,74.69,74.69,15100.0,55.1818,55.204,55.167,55.167,15100.0
2005-06-15 11:55:00,74.69,74.69,74.55,74.62,12100.0,55.167,55.167,55.0636,55.1153,12100.0
2005-06-15 12:00:00,74.64,74.74,74.64,74.74,5700.0,55.1301,55.204,55.1301,55.204,5700.0
2005-06-15 12:05:00,74.72,74.78,74.61,74.74,28100.0,55.1892,55.2335,55.1079,55.204,28100.0
2005-06-15 12:10:00,74.78,74.84,74.76,74.82,12000.0,55.2335,55.2778,55.2187,55.263,12000.0
2005-06-15 12:15:00,74.81,74.83,74.78,74.8,7700.0,55.2557,55.2704,55.2335,55.2483,7700.0
2005-06-15 12:20:00,74.79,74.79,74.7,74.73,6600.0,55.2409,55.2409,55.1744,55.1966,6600.0
2005-06-15 12:25:00,74.73,74.76,74.73,74.76,5000.0,55.1966,55.2187,55.1966,55.2187,5000.0
2005-06-15 12:30:00,74.76,74.86,74.72,74.83,30900.0,55.2187,55.2926,55.1892,55.2704,30900.0
2005-06-15 12:35:00,74.85,74.85,74.77,74.78,10100.0,55.2852,55.2852,55.2261,55.2335,10100.0
2005-06-15 12:40:00,74.8,74.8,74.78,74.78,8100.0,55.2483,55.2483,55.2335,55.2335,8100.0
2005-06-15 12:45:00,74.79,74.83,74.78,74.78,10400.0,55.2409,55.2704,55.2335,55.2335,10400.0
2005-06-15 12:50:00,74.77,74.77,74.74,74.74,3300.0,55.2261,55.2261,55.204,55.204,3300.0
2005-06-15 12:55:00,74.75,74.82,74.75,74.81,6200.0,55.2113,55.263,55.2113,55.2557,6200.0
2005-06-15 13:00:00,74.81,74.82,74.81,74.81,5200.0,55.2557,55.263,55.2557,55.2557,5200.0
2005-06-15 13:05:00,74.8,74.86,74.8,74.82,8300.0,55.2483,55.2926,55.2483,55.263,8300.0
2005-06-15 13:10:00,74.82,74.89,74.82,74.88,11400.0,55.263,55.3147,55.263,55.3074,11400.0
2005-06-15 13:15:00,74.87,74.88,74.85,74.85,6600.0,55.3,55.3074,55.2852,55.2852,6600.0
2005-06-15 13:20:00,74.85,74.86,74.75,74.76,10200.0,55.2852,55.2926,55.2113,55.2187,10200.0
2005-06-15 13:25:00,74.77,74.79,74.74,74.79,15500.0,55.2261,55.2409,55.204,55.2409,15500.0
2005-06-15 13:30:00,74.78,74.8,74.77,74.77,13500.0,55.2335,55.2483,55.2261,55.2261,13500.0
2005-06-15 13:35:00,74.77,74.78,74.77,74.77,5300.0,55.2261,55.2335,55.2261,55.2261,5300.0
2005-06-15 13:40:00,74.77,74.77,74.66,74.73,24700.0,55.2261,55.2261,55.1449,55.1966,24700.0
2005-06-15 13:45:00,74.74,74.83,74.73,74.79,21400.0,55.204,55.2704,55.1966,55.2409,21400.0
2005-06-15 13:50:00,74.79,74.84,74.78,74.8,9600.0,55.2409,55.2778,55.2335,55.2483,9600.0
2005-06-15 13:55:00,74.8,74.88,74.79,74.8,24400.0,55.2483,55.3074,55.2409,55.2483,24400.0
2005-06-15 14:00:00,74.81,74.87,74.74,74.81,17500.0,55.2557,55.3,55.204,55.2557,17500.0
2005-06-15 14:05:00,74.81,74.84,74.76,74.81,8400.0,55.2557,55.2778,55.2187,55.2557,8400.0
2005-06-15 14:10:00,74.81,74.81,74.76,74.79,8400.0,55.2557,55.2557,55.2187,55.2409,8400.0
2005-06-15 14:15:00,74.78,74.93,74.74,74.93,30600.0,55.2335,55.3443,55.204,55.3443,30600.0
2005-06-15 14:20:00,74.93,74.93,74.8,74.83,26600.0,55.3443,55.3443,55.2483,55.2704,26600.0
2005-06-15 14:25:00,74.82,74.88,74.81,74.87,16200.0,55.263,55.3074,55.2557,55.3,16200.0
2005-06-15 14:30:00,74.87,74.92,74.84,74.92,8800.0,55.3,55.3369,55.2778,55.3369,8800.0
2005-06-15 14:35:00,74.92,74.99,74.85,74.85,17000.0,55.3369,55.3886,55.2852,55.2852,17000.0
2005-06-15 14:40:00,74.85,74.95,74.84,74.9,13200.0,55.2852,55.3591,55.2778,55.3221,13200.0
2005-06-15 14:45:00,74.88,74.96,74.88,74.91,11600.0,55.3074,55.3664,55.3074,55.3295,11600.0
2005-06-15 14:50:00,74.91,74.99,74.8,74.8,14900.0,55.3295,55.3886,55.2483,55.2483,14900.0
2005-06-15 14:55:00,74.83,74.88,74.83,74.88,5800.0,55.2704,55.3074,55.2704,55.3074,5800.0
2005-06-15 15:00:00,74.87,74.9,74.8,74.82,12700.0,55.3,55.3221,55.2483,55.263,12700.0
2005-06-15 15:05:00,74.83,74.92,74.81,74.87,19500.0,55.2704,55.3369,55.2557,55.3,19500.0
2005-06-15 15:10:00,74.86,74.95,74.86,74.95,12400.0,55.2926,55.3591,55.2926,55.3591,12400.0
2005-06-15 15:15:00,74.95,74.98,74.94,74.97,27000.0,55.3591,55.3812,55.3517,55.3738,27000.0
2005-06-15 15:20:00,74.97,75.05,74.96,74.98,29800.0,55.3738,55.4329,55.3664,55.3812,29800.0
2005-06-15 15:25:00,74.98,75.01,74.97,74.99,24800.0,55.3812,55.4034,55.3738,55.3886,24800.0
2005-06-15 15:30:00,75.0,75.12,74.98,75.11,48800.0,55.396,55.4846,55.3812,55.4772,48800.0
2005-06-15 15:35:00,75.09,75.1,74.96,75.0,12900.0,55.4625,55.4699,55.3664,55.396,12900.0
2005-06-15 15:40:00,74.99,75.07,74.99,75.07,17200.0,55.3886,55.4477,55.3886,55.4477,17200.0
2005-06-15 15:45:00,75.07,75.08,75.01,75.02,13200.0,55.4477,55.4551,55.4034,55.4108,13200.0
2005-06-15 15:50:00,75.02,75.08,75.01,75.05,15500.0,55.4108,55.4551,55.4034,55.4329,15500.0
2005-06-15 15:55:00,75.05,75.06,75.04,75.04,22100.0,55.4329,55.4403,55.4255,55.4255,22100.0
2005-06-16 09:30:00,75.08,75.08,75.05,75.07,18300.0,55.4551,55.4551,55.4329,55.4477,18300.0
2005-06-16 09:35:00,75.07,75.15,75.03,75.03,16600.0,55.4477,55.5068,55.4182,55.4182,16600.0
2005-06-16 09:40:00,75.04,75.14,74.99,75.1,19900.0,55.4255,55.4994,55.3886,55.4699,19900.0
2005-06-16 09:45:00,75.16,75.17,75.08,75.08,10900.0,55.5142,55.5216,55.4551,55.4551,10900.0
2005-06-16 09:50:00,75.1,75.1,74.95,74.98,30700.0,55.4699,55.4699,55.3591,55.3812,30700.0
2005-06-16 09:55:00,74.95,74.96,74.86,74.88,19700.0,55.3591,55.3664,55.2926,55.3074,19700.0
2005-06-16 10:00:00,74.89,74.9,74.82,74.83,19300.0,55.3147,55.3221,55.263,55.2704,19300.0
2005-06-16 10:05:00,74.83,74.9,74.78,74.85,25500.0,55.2704,55.3221,55.2335,55.2852,25500.0
2005-06-16 10:10:00,74.84,74.88,74.81,74.85,7200.0,55.2778,55.3074,55.2557,55.2852,7200.0
2005-06-16 10:15:00,74.85,74.86,74.79,74.84,13200.0,55.2852,55.2926,55.2409,55.2778,13200.0
2005-06-16 10:20:00,74.82,74.89,74.82,74.87,7600.0,55.263,55.3147,55.263,55.3,7600.0
2005-06-16 10:25:00,74.86,74.89,74.84,74.89,12100.0,55.2926,55.3147,55.2778,55.3147,12100.0
2005-06-16 10:30:00,74.9,74.95,74.82,74.82,12700.0,55.3221,55.3591,55.263,55.263,12700.0
2005-06-16 10:35:00,74.83,74.86,74.8,74.84,16800.0,55.2704,55.2926,55.2483,55.2778,16800.0
2005-06-16 10:40:00,74.84,74.95,74.84,74.93,27200.0,55.2778,55.3591,55.2778,55.3443,27200.0
2005-06-16 10:45:00,74.93,74.94,74.89,74.9,21300.0,55.3443,55.3517,55.3147,55.3221,21300.0
2005-06-16 10:50:00,74.9,74.9,74.86,74.89,16100.0,55.3221,55.3221,55.2926,55.3147,16100.0
2005-06-16 10:55:00,74.89,74.93,74.87,74.88,9400.0,55.3147,55.3443,55.3,55.3074,9400.0
2005-06-16 11:00:00,74.87,74.88,74.79,74.8,34900.0,55.3,55.3074,55.2409,55.2483,34900.0
2005-06-16 11:05:00,74.82,74.86,74.79,74.8,25700.0,55.263,55.2926,55.2409,55.2483,25700.0
2005-06-16 11:10:00,74.8,74.83,74.8,74.82,18500.0,55.2483,55.2704,55.2483,55.263,18500.0
2005-06-16 11:15:00,74.82,74.88,74.79,74.84,22300.0,55.263,55.3074,55.2409,55.2778,22300.0
2005-06-16 11:20:00,74.85,74.85,74.75,74.75,34100.0,55.2852,55.2852,55.2113,55.2113,34100.0
2005-06-16 11:25:00,74.75,74.77,74.75,74.77,19400.0,55.2113,55.2261,55.2113,55.2261,19400.0
2005-06-16 11:30:00,74.77,74.83,74.76,74.83,7900.0,55.2261,55.2704,55.2187,55.2704,7900.0
2005-06-16 11:35:00,74.83,74.83,74.76,74.76,8400.0,55.2704,55.2704,55.2187,55.2187,8400.0
2005-06-16 11:40:00,74.76,74.78,74.67,74.72,24700.0,55.2187,55.2335,55.1523,55.1892,24700.0
2005-06-16 11:45:00,74.73,74.78,74.71,74.71,9500.0,55.1966,55.2335,55.1818,55.1818,9500.0
2005-06-16 11:50:00,74.74,74.77,74.7,74.71,25800.0,55.204,55.2261,55.1744,55.1818,25800.0
2005-06-16 11:55:00,74.7,74.74,74.7,74.71,7800.0,55.1744,55.204,55.1744,55.1818,7800.0
2005-06-16 12:00:00,74.74,74.85,74.61,74.61,78500.0,55.204,55.2852,55.1079,55.1079,78500.0
2005-06-16 12:05:00,74.61,74.67,74.53,74.64,20900.0,55.1079,55.1523,55.0488,55.1301,20900.0
2005-06-16 12:10:00,74.63,74.63,74.47,74.57,44400.0,55.1227,55.1227,55.0045,55.0784,44400.0
2005-06-16 12:15:00,74.6,74.63,74.46,74.5,23100.0,55.1005,55.1227,54.9971,55.0267,23100.0
2005-06-16 12:20:00,74.5,74.51,74.34,74.39,31700.0,55.0267,55.0341,54.9085,54.9454,31700.0
2005-06-16 12:25:00,74.36,74.43,74.36,74.42,11900.0,54.9233,54.975,54.9233,54.9676,11900.0
2005-06-16 12:30:00,74.42,74.54,74.42,74.44,20700.0,54.9676,55.0562,54.9676,54.9824,20700.0
2005-06-16 12:35:00,74.5,74.6,74.47,74.56,14800.0,55.0267,55.1005,55.0045,55.071,14800.0
2005-06-16 12:40:00,74.53,74.53,74.47,74.49,10800.0,55.0488,55.0488,55.0045,55.0193,10800.0
2005-06-16 12:45:00,74.51,74.55,74.48,74.48,11800.0,55.0341,55.0636,55.0119,55.0119,11800.0
2005-06-16 12:50:00,74.47,74.54,74.45,74.54,9800.0,55.0045,55.0562,54.9898,55.0562,9800.0
2005-06-16 12:55:00,74.54,74.58,74.52,74.55,6400.0,55.0562,55.0858,55.0415,55.0636,6400.0
2005-06-16 13:00:00,74.58,74.62,74.56,74.6,6000.0,55.0858,55.1153,55.071,55.1005,6000.0
2005-06-16 13:05:00,74.59,74.59,74.53,74.53,7000.0,55.0932,55.0932,55.0488,55.0488,7000.0
2005-06-16 13:10:00,74.53,74.55,74.5,74.52,12300.0,55.0488,55.0636,55.0267,55.0415,12300.0
2005-06-16 13:15:00,74.54,74.61,74.52,74.59,20800.0,55.0562,55.1079,55.0415,55.0932,20800.0
2005-06-16 13:20:00,74.58,74.59,74.5,74.52,11500.0,55.0858,55.0932,55.0267,55.0415,11500.0
2005-06-16 13:25:00,74.54,74.59,74.51,74.56,31800.0,55.0562,55.0932,55.0341,55.071,31800.0
2005-06-16 13:30:00,74.59,74.7,74.59,74.66,12500.0,55.0932,55.1744,55.0932,55.1449,12500.0
2005-06-16 13:35:00,74.64,74.7,74.62,74.7,16500.0,55.1301,55.1744,55.1153,55.1744,16500.0
2005-06-16 13:40:00,74.7,74.73,74.61,74.63,19500.0,55.1744,55.1966,55.1079,55.1227,19500.0
2005-06-16 13:45:00,74.64,74.65,74.57,74.62,9300.0,55.1301,55.1375,55.0784,55.1153,9300.0
2005-06-16 13:50:00,74.6,74.62,74.55,74.57,14300.0,55.1005,55.1153,55.0636,55.0784,14300.0
2005-06-16 13:55:00,74.59,74.6,74.57,74.59,6800.0,55.0932,55.1005,55.0784,55.0932,6800.0
2005-06-16 14:00:00,74.6,74.7,74.6,74.69,19700.0,55.1005,55.1744,55.1005,55.167,19700.0
2005-06-16 14:05:00,74.7,74.73,74.63,74.67,23600.0,55.1744,55.1966,55.1227,55.1523,23600.0
2005-06-16 14:10:00,74.67,74.71,74.62,74.68,12800.0,55.1523,55.1818,55.1153,55.1596,12800.0
2005-06-16 14:15:00,74.68,74.68,74.62,74.63,11400.0,55.1596,55.1596,55.1153,55.1227,11400.0
2005-06-16 14:20:00,74.62,74.7,74.62,74.68,15900.0,55.1153,55.1744,55.1153,55.1596,15900.0
2005-06-16 14:25:00,74.68,74.71,74.65,74.7,17400.0,55.1596,55.1818,55.1375,55.1744,17400.0
2005-06-16 14:30:00,74.7,74.75,74.67,74.7,9500.0,55.1744,55.2113,55.1523,55.1744,9500.0
2005-06-16 14:35:00,74.7,74.74,74.7,74.73,5100.0,55.1744,55.204,55.1744,55.1966,5100.0
2005-06-16 14:40:00,74.73,74.83,74.73,74.81,17900.0,55.1966,55.2704,55.1966,55.2557,17900.0
2005-06-16 14:45:00,74.81,74.88,74.81,74.83,21200.0,55.2557,55.3074,55.2557,55.2704,21200.0
2005-06-16 14:50:00,74.85,74.89,74.85,74.88,9200.0,55.2852,55.3147,55.2852,55.3074,9200.0
2005-06-16 14:55:00,74.88,74.9,74.84,74.86,9700.0,55.3074,55.3221,55.2778,55.2926,9700.0
2005-06-16 15:00:00,74.86,74.9,74.84,74.9,12500.0,55.2926,55.3221,55.2778,55.3221,12500.0
2005-06-16 15:05:00,74.86,74.86,74.77,74.83,14400.0,55.2926,55.2926,55.2261,55.2704,14400.0
2005-06-16 15:10:00,74.85,74.9,74.81,74.89,12000.0,55.2852,55.3221,55.2557,55.3147,12000.0
2005-06-16 15:15:00,74.9,74.91,74.8,74.81,11200.0,55.3221,55.3295,55.2483,55.2557,11200.0
2005-06-16 15:20:00,74.81,74.86,74.81,74.84,10400.0,55.2557,55.2926,55.2557,55.2778,10400.0
2005-06-16 15:25:00,74.85,74.91,74.82,74.83,14300.0,55.2852,55.3295,55.263,55.2704,14300.0
2005-06-16 15:30:00,74.83,74.88,74.81,74.88,15100.0,55.2704,55.3074,55.2557,55.3074,15100.0
2005-06-16 15:35:00,74.87,74.89,74.86,74.87,25800.0,55.3,55.3147,55.2926,55.3,25800.0
2005-06-16 15:40:00,74.87,74.97,74.86,74.87,26200.0,55.3,55.3738,55.2926,55.3,26200.0
2005-06-16 15:45:00,74.88,74.91,74.87,74.9,16600.0,55.3074,55.3295,55.3,55.3221,16600.0
2005-06-16 15:50:00,74.89,74.91,74.89,74.9,17200.0,55.3147,55.3295,55.3147,55.3221,17200.0
2005-06-16 15:55:00,74.89,74.89,74.77,74.81,25300.0,55.3147,55.3147,55.2261,55.2557,25300.0
2005-06-17 09:30:00,75.31,75.32,75.2,75.31,297600.0,55.625,55.6324,55.5437,55.625,297600.0
2005-06-17 09:35:00,75.29,75.32,75.07,75.2,36000.0,55.6102,55.6324,55.4477,55.5437,36000.0
2005-06-17 09:40:00,75.19,75.26,75.15,75.18,29200.0,55.5363,55.588,55.5068,55.5289,29200.0
2005-06-17 09:45:00,75.18,75.3,75.18,75.26,20300.0,55.5289,55.6176,55.5289,55.588,20300.0
2005-06-17 09:50:00,75.26,75.27,75.07,75.07,49500.0,55.588,55.5954,55.4477,55.4477,49500.0
2005-06-17 09:55:00,75.09,75.15,74.97,74.97,37900.0,55.4625,55.5068,55.3738,55.3738,37900.0
2005-06-17 10:00:00,74.96,75.0,74.88,74.88,30200.0,55.3664,55.396,55.3074,55.3074,30200.0
2005-06-17 10:05:00,74.87,74.89,74.77,74.8,65300.0,55.3,55.3147,55.2261,55.2483,65300.0
2005-06-17 10:10:00,74.81,74.84,74.74,74.79,29200.0,55.2557,55.2778,55.204,55.2409,29200.0
2005-06-17 10:15:00,74.79,74.8,74.72,74.77,36000.0,55.2409,55.2483,55.1892,55.2261,36000.0
2005-06-17 10:20:00,74.77,74.83,74.75,74.82,20200.0,55.2261,55.2704,55.2113,55.263,20200.0
2005-06-17 10:25:00,74.82,74.86,74.71,74.83,63900.0,55.263,55.2926,55.1818,55.2704,63900.0
2005-06-17 10:30:00,74.83,74.88,74.8,74.86,24600.0,55.2704,55.3074,55.2483,55.2926,24600.0
2005-06-17 10:35:00,74.88,74.93,74.8,74.83,26000.0,55.3074,55.3443,55.2483,55.2704,26000.0
2005-06-17 10:40:00,74.82,74.86,74.78,74.86,19700.0,55.263,55.2926,55.2335,55.2926,19700.0
2005-06-17 10:45:00,74.85,74.9,74.85,74.9,13000.0,55.2852,55.3221,55.2852,55.3221,13000.0
2005-06-17 10:50:00,74.89,74.95,74.82,74.88,34400.0,55.3147,55.3591,55.263,55.3074,34400.0
2005-06-17 10:55:00,74.9,74.9,74.82,74.85,10800.0,55.3221,55.3221,55.263,55.2852,10800.0
2005-06-17 11:00:00,74.85,74.91,74.85,74.87,13800.0,55.2852,55.3295,55.2852,55.3,13800.0
2005-06-17 11:05:00,74.87,74.88,74.84,74.87,8100.0,55.3,55.3074,55.2778,55.3,8100.0
2005-06-17 11:10:00,74.88,74.91,74.86,74.87,11800.0,55.3074,55.3295,55.2926,55.3,11800.0
2005-06-17 11:15:00,74.87,74.88,74.83,74.85,8000.0,55.3,55.3074,55.2704,55.2852,8000.0
2005-06-17 11:20:00,74.85,74.88,74.84,74.87,12500.0,55.2852,55.3074,55.2778,55.3,12500.0
2005-06-17 11:25:00,74.88,74.9,74.84,74.87,10600.0,55.3074,55.3221,55.2778,55.3,10600.0
2005-06-17 11:30:00,74.88,74.9,74.85,74.87,15000.0,55.3074,55.3221,55.2852,55.3,15000.0
2005-06-17 11:35:00,74.86,74.87,74.78,74.81,22600.0,55.2926,55.3,55.2335,55.2557,22600.0
2005-06-17 11:40:00,74.79,74.83,74.77,74.83,9000.0,55.2409,55.2704,55.2261,55.2704,9000.0
2005-06-17 11:45:00,74.85,74.91,74.8,74.82,15600.0,55.2852,55.3295,55.2483,55.263,15600.0
2005-06-17 11:50:00,74.82,74.88,74.82,74.86,16700.0,55.263,55.3074,55.263,55.2926,16700.0
2005-06-17 11:55:00,74.86,74.93,74.86,74.88,9900.0,55.2926,55.3443,55.2926,55.3074,9900.0
2005-06-17 12:00:00,74.88,74.91,74.87,74.9,3100.0,55.3074,55.3295,55.3,55.3221,3100.0
2005-06-17 12:05:00,74.9,74.91,74.84,74.85,7300.0,55.3221,55.3295,55.2778,55.2852,7300.0
2005-06-17 12:10:00,74.86,74.9,74.86,74.9,8500.0,55.2926,55.3221,55.2926,55.3221,8500.0
2005-06-17 12:15:00,74.9,74.91,74.89,74.9,1800.0,55.3221,55.3295,55.3147,55.3221,1800.0
2005-06-17 12:20:00,74.91,74.93,74.89,74.9,17400.0,55.3295,55.3443,55.3147,55.3221,17400.0
2005-06-17 12:25:00,74.89,74.94,74.89,74.92,5700.0,55.3147,55.3517,55.3147,55.3369,5700.0
2005-06-17 12:30:00,74.93,75.0,74.93,74.98,56700.0,55.3443,55.396,55.3443,55.3812,56700.0
2005-06-17 12:35:00,74.97,75.03,74.97,75.01,12100.0,55.3738,55.4182,55.3738,55.4034,12100.0
2005-06-17 12:40:00,75.01,75.05,74.99,75.02,17200.0,55.4034,55.4329,55.3886,55.4108,17200.0
2005-06-17 12:45:00,75.01,75.01,74.98,74.98,6300.0,55.4034,55.4034,55.3812,55.3812,6300.0
2005-06-17 12:50:00,74.99,75.03,74.99,75.03,9700.0,55.3886,55.4182,55.3886,55.4182,9700.0
2005-06-17 12:55:00,75.04,75.05,75.01,75.04,8300.0,55.4255,55.4329,55.4034,55.4255,8300.0
2005-06-17 13:00:00,75.03,75.04,75.02,75.03,9900.0,55.4182,55.4255,55.4108,55.4182,9900.0
2005-06-17 13:05:00,75.03,75.04,75.02,75.04,6600.0,55.4182,55.4255,55.4108,55.4255,6600.0
2005-06-17 13:10:00,75.04,75.1,75.02,75.08,22100.0,55.4255,55.4699,55.4108,55.4551,22100.0
2005-06-17 13:15:00,75.07,75.07,75.02,75.03,9500.0,55.4477,55.4477,55.4108,55.4182,9500.0
2005-06-17 13:20:00,75.03,75.03,74.98,74.98,5200.0,55.4182,55.4182,55.3812,55.3812,5200.0
2005-06-17 13:25:00,74.98,75.01,74.98,75.01,13900.0,55.3812,55.4034,55.3812,55.4034,13900.0
2005-06-17 13:30:00,75.01,75.07,75.01,75.07,14700.0,55.4034,55.4477,55.4034,55.4477,14700.0
2005-06-17 13:35:00,75.07,75.08,74.98,75.04,15700.0,55.4477,55.4551,55.3812,55.4255,15700.0
2005-06-17 13:40:00,75.06,75.08,75.04,75.04,23000.0,55.4403,55.4551,55.4255,55.4255,23000.0
2005-06-17 13:45:00,75.07,75.07,75.06,75.07,9500.0,55.4477,55.4477,55.4403,55.4477,9500.0
2005-06-17 13:50:00,75.05,75.08,75.04,75.08,10600.0,55.4329,55.4551,55.4255,55.4551,10600.0
2005-06-17 13:55:00,75.08,75.08,75.05,75.05,18000.0,55.4551,55.4551,55.4329,55.4329,18000.0
2005-06-17 14:00:00,75.05,75.06,75.05,75.06,4300.0,55.4329,55.4403,55.4329,55.4403,4300.0
2005-06-17 14:05:00,75.06,75.09,75.04,75.06,27800.0,55.4403,55.4625,55.4255,55.4403,27800.0
2005-06-17 14:10:00,75.06,75.1,75.05,75.1,25000.0,55.4403,55.4699,55.4329,55.4699,25000.0
2005-06-17 14:15:00,75.1,75.1,75.07,75.09,8500.0,55.4699,55.4699,55.4477,55.4625,8500.0
2005-06-17 14:20:00,75.08,75.09,75.07,75.07,5800.0,55.4551,55.4625,55.4477,55.4477,5800.0
2005-06-17 14:25:00,75.08,75.08,75.03,75.03,11500.0,55.4551,55.4551,55.4182,55.4182,11500.0
2005-06-17 14:30:00,75.02,75.03,74.99,74.99,6600.0,55.4108,55.4182,55.3886,55.3886,6600.0
2005-06-17 14:35:00,75.0,75.0,74.98,74.99,11700.0,55.396,55.396,55.3812,55.3886,11700.0
2005-06-17 14:40:00,75.0,75.02,74.99,75.01,11100.0,55.396,55.4108,55.3886,55.4034,11100.0
2005-06-17 14:45:00,75.01,75.06,75.01,75.06,6700.0,55.4034,55.4403,55.4034,55.4403,6700.0
2005-06-17 14:50:00,75.06,75.1,75.03,75.04,22800.0,55.4403,55.4699,55.4182,55.4255,22800.0
2005-06-17 14:55:00,75.04,75.13,75.03,75.1,24200.0,55.4255,55.492,55.4182,55.4699,24200.0
2005-06-17 15:00:00,75.1,75.14,75.06,75.1,29700.0,55.4699,55.4994,55.4403,55.4699,29700.0
2005-06-17 15:05:00,75.1,75.1,75.06,75.1,31100.0,55.4699,55.4699,55.4403,55.4699,31100.0
2005-06-17 15:10:00,75.09,75.1,75.03,75.04,23500.0,55.4625,55.4699,55.4182,55.4255,23500.0
2005-06-17 15:15:00,75.04,75.09,75.03,75.09,14900.0,55.4255,55.4625,55.4182,55.4625,14900.0
2005-06-17 15:20:00,75.1,75.11,75.05,75.09,26200.0,55.4699,55.4772,55.4329,55.4625,26200.0
2005-06-17 15:25:00,75.09,75.1,75.07,75.08,24700.0,55.4625,55.4699,55.4477,55.4551,24700.0
2005-06-17 15:30:00,75.08,75.11,75.07,75.08,33200.0,55.4551,55.4772,55.4477,55.4551,33200.0
2005-06-17 15:35:00,75.09,75.1,75.07,75.09,23300.0,55.4625,55.4699,55.4477,55.4625,23300.0
2005-06-17 15:40:00,75.09,75.09,75.07,75.08,17500.0,55.4625,55.4625,55.4477,55.4551,17500.0
2005-06-17 15:45:00,75.08,75.08,75.07,75.07,16600.0,55.4551,55.4551,55.4477,55.4477,16600.0
2005-06-17 15:50:00,75.07,75.08,75.05,75.05,48900.0,55.4477,55.4551,55.4329,55.4329,48900.0
2005-06-17 15:55:00,75.06,75.06,75.04,75.04,64400.0,55.4403,55.4403,55.4255,55.4255,64400.0
2005-06-20 09:30:00,74.64,74.85,74.58,74.75,41800.0,55.1301,55.2852,55.0858,55.2113,41800.0
2005-06-20 09:35:00,74.75,74.92,74.66,74.9,36700.0,55.2113,55.3369,55.1449,55.3221,36700.0
2005-06-20 09:40:00,74.95,74.99,74.78,74.93,15900.0,55.3591,55.3886,55.2335,55.3443,15900.0
2005-06-20 09:45:00,74.9,75.2,74.9,75.02,27200.0,55.3221,55.5437,55.3221,55.4108,27200.0
2005-06-20 09:50:00,75.05,75.06,74.87,74.92,20700.0,55.4329,55.4403,55.3,55.3369,20700.0
2005-06-20 09:55:00,74.94,75.1,74.94,75.09,13800.0,55.3517,55.4699,55.3517,55.4625,13800.0
2005-06-20 10:00:00,75.09,75.09,75.0,75.0,27000.0,55.4625,55.4625,55.396,55.396,27000.0
2005-06-20 10:05:00,75.0,75.25,75.0,75.15,43900.0,55.396,55.5806,55.396,55.5068,43900.0
2005-06-20 10:10:00,75.16,75.22,75.05,75.05,37300.0,55.5142,55.5585,55.4329,55.4329,37300.0
2005-06-20 10:15:00,75.0,75.1,74.92,75.07,48900.0,55.396,55.4699,55.3369,55.4477,48900.0
2005-06-20 10:20:00,75.01,75.08,74.97,75.03,18700.0,55.4034,55.4551,55.3738,55.4182,18700.0
2005-06-20 10:25:00,75.02,75.1,74.95,75.0,23500.0,55.4108,55.4699,55.3591,55.396,23500.0
2005-06-20 10:30:00,75.0,75.03,74.92,75.01,24700.0,55.396,55.4182,55.3369,55.4034,24700.0
2005-06-20 10:35:00,75.0,75.27,75.0,75.25,25400.0,55.396,55.5954,55.396,55.5806,25400.0
2005-06-20 10:40:00,75.27,75.28,75.07,75.07,10200.0,55.5954,55.6028,55.4477,55.4477,10200.0
2005-06-20 10:45:00,75.07,75.1,75.03,75.04,11500.0,55.4477,55.4699,55.4182,55.4255,11500.0
2005-06-20 10:50:00,75.04,75.06,75.01,75.02,7300.0,55.4255,55.4403,55.4034,55.4108,7300.0
2005-06-20 10:55:00,75.02,75.09,75.01,75.08,10100.0,55.4108,55.4625,55.4034,55.4551,10100.0
2005-06-20 11:00:00,75.08,75.15,75.04,75.15,35100.0,55.4551,55.5068,55.4255,55.5068,35100.0
2005-06-20 11:05:00,75.15,75.15,75.05,75.07,13300.0,55.5068,55.5068,55.4329,55.4477,13300.0
2005-06-20 11:10:00,75.11,75.15,75.05,75.08,5500.0,55.4772,55.5068,55.4329,55.4551,5500.0
2005-06-20 11:15:00,75.08,75.08,75.07,75.07,4300.0,55.4551,55.4551,55.4477,55.4477,4300.0
2005-06-20 11:20:00,75.08,75.09,75.02,75.02,7500.0,55.4551,55.4625,55.4108,55.4108,7500.0
2005-06-20 11:25:00,75.02,75.05,75.02,75.04,10400.0,55.4108,55.4329,55.4108,55.4255,10400.0
2005-06-20 11:30:00,75.05,75.05,75.01,75.03,16700.0,55.4329,55.4329,55.4034,55.4182,16700.0
2005-06-20 11:35:00,75.01,75.02,74.96,74.98,18000.0,55.4034,55.4108,55.3664,55.3812,18000.0
2005-06-20 11:40:00,74.97,74.97,74.94,74.94,5700.0,55.3738,55.3738,55.3517,55.3517,5700.0
2005-06-20 11:45:00,74.94,75.0,74.94,74.99,17500.0,55.3517,55.396,55.3517,55.3886,17500.0
2005-06-20 11:50:00,74.99,75.03,74.97,75.03,10500.0,55.3886,55.4182,55.3738,55.4182,10500.0
2005-06-20 11:55:00,75.03,75.16,75.03,75.05,16400.0,55.4182,55.5142,55.4182,55.4329,16400.0
2005-06-20 12:00:00,75.06,75.11,75.02,75.07,11000.0,55.4403,55.4772,55.4108,55.4477,11000.0
2005-06-20 12:05:00,75.06,75.07,75.02,75.06,11300.0,55.4403,55.4477,55.4108,55.4403,11300.0
2005-06-20 12:10:00,75.03,75.04,75.0,75.03,11400.0,55.4182,55.4255,55.396,55.4182,11400.0
2005-06-20 12:15:00,75.03,75.03,75.0,75.0,11600.0,55.4182,55.4182,55.396,55.396,11600.0
2005-06-20 12:20:00,74.98,75.0,74.96,74.97,16500.0,55.3812,55.396,55.3664,55.3738,16500.0
2005-06-20 12:25:00,74.96,75.0,74.9,74.92,10600.0,55.3664,55.396,55.3221,55.3369,10600.0
2005-06-20 12:30:00,74.92,74.99,74.92,74.97,5200.0,55.3369,55.3886,55.3369,55.3738,5200.0
2005-06-20 12:35:00,74.97,75.04,74.96,75.04,7800.0,55.3738,55.4255,55.3664,55.4255,7800.0
2005-06-20 12:40:00,75.05,75.05,74.99,75.01,10600.0,55.4329,55.4329,55.3886,55.4034,10600.0
2005-06-20 12:45:00,75.01,75.01,74.95,74.95,7400.0,55.4034,55.4034,55.3591,55.3591,7400.0
2005-06-20 12:50:00,74.95,74.96,74.94,74.94,4400.0,55.3591,55.3664,55.3517,55.3517,4400.0
2005-06-20 12:55:00,74.94,74.96,74.91,74.91,8500.0,55.3517,55.3664,55.3295,55.3295,8500.0
2005-06-20 13:00:00,74.92,74.93,74.9,74.93,10300.0,55.3369,55.3443,55.3221,55.3443,10300.0
2005-06-20 13:05:00,74.9,74.95,74.89,74.89,9600.0,55.3221,55.3591,55.3147,55.3147,9600.0
2005-06-20 13:10:00,74.88,74.91,74.87,74.91,3700.0,55.3074,55.3295,55.3,55.3295,3700.0
2005-06-20 13:15:00,74.9,74.92,74.86,74.86,5300.0,55.3221,55.3369,55.2926,55.2926,5300.0
2005-06-20 13:20:00,74.86,74.87,74.8,74.83,9300.0,55.2926,55.3,55.2483,55.2704,9300.0
2005-06-20 13:25:00,74.83,74.88,74.75,74.75,16000.0,55.2704,55.3074,55.2113,55.2113,16000.0
2005-06-20 13:30:00,74.75,74.75,74.63,74.69,20300.0,55.2113,55.2113,55.1227,55.167,20300.0
2005-06-20 13:35:00,74.69,74.78,74.65,74.78,6400.0,55.167,55.2335,55.1375,55.2335,6400.0
2005-06-20 13:40:00,74.77,74.82,74.71,74.71,8200.0,55.2261,55.263,55.1818,55.1818,8200.0
2005-06-20 13:45:00,74.71,74.76,74.71,74.71,5200.0,55.1818,55.2187,55.1818,55.1818,5200.0
2005-06-20 13:50:00,74.71,74.72,74.67,74.67,9200.0,55.1818,55.1892,55.1523,55.1523,9200.0
2005-06-20 13:55:00,74.66,74.74,74.65,74.7,10100.0,55.1449,55.204,55.1375,55.1744,10100.0
2005-06-20 14:00:00,74.71,74.73,74.65,74.69,8500.0,55.1818,55.1966,55.1375,55.167,8500.0
2005-06-20 14:05:00,74.69,74.72,74.65,74.67,10200.0,55.167,55.1892,55.1375,55.1523,10200.0
2005-06-20 14:10:00,74.67,74.69,74.64,74.68,12100.0,55.1523,55.167,55.1301,55.1596,12100.0
2005-06-20 14:15:00,74.67,74.68,74.65,74.65,9700.0,55.1523,55.1596,55.1375,55.1375,9700.0
2005-06-20 14:20:00,74.65,74.72,74.65,74.69,8300.0,55.1375,55.1892,55.1375,55.167,8300.0
2005-06-20 14:25:00,74.69,74.75,74.61,74.74,10600.0,55.167,55.2113,55.1079,55.204,10600.0
2005-06-20 14:30:00,74.78,74.79,74.62,74.67,11900.0,55.2335,55.2409,55.1153,55.1523,11900.0
2005-06-20 14:35:00,74.65,74.83,74.65,74.78,22600.0,55.1375,55.2704,55.1375,55.2335,22600.0
2005-06-20 14:40:00,74.79,74.85,74.77,74.79,19200.0,55.2409,55.2852,55.2261,55.2409,19200.0
2005-06-20 14:45:00,74.8,74.91,74.79,74.89,15600.0,55.2483,55.3295,55.2409,55.3147,15600.0
2005-06-20 14:50:00,74.91,74.91,74.86,74.9,19500.0,55.3295,55.3295,55.2926,55.3221,19500.0
2005-06-20 14:55:00,74.91,75.0,74.9,74.98,15100.0,55.3295,55.396,55.3221,55.3812,15100.0
2005-06-20 15:00:00,75.0,75.09,74.94,75.09,12300.0,55.396,55.4625,55.3517,55.4625,12300.0
2005-06-20 15:05:00,75.06,75.16,75.0,75.16,17900.0,55.4403,55.5142,55.396,55.5142,17900.0
2005-06-20 15:10:00,75.14,75.14,75.01,75.03,22400.0,55.4994,55.4994,55.4034,55.4182,22400.0
2005-06-20 15:15:00,75.05,75.16,74.96,75.03,21500.0,55.4329,55.5142,55.3664,55.4182,21500.0
2005-06-20 15:20:00,75.03,75.03,74.97,74.97,7400.0,55.4182,55.4182,55.3738,55.3738,7400.0
2005-06-20 15:25:00,74.97,75.06,74.94,75.02,15100.0,55.3738,55.4403,55.3517,55.4108,15100.0
2005-06-20 15:30:00,75.01,75.14,75.0,75.13,20900.0,55.4034,55.4994,55.396,55.492,20900.0
2005-06-20 15:35:00,75.14,75.14,74.98,74.99,15900.0,55.4994,55.4994,55.3812,55.3886,15900.0
2005-06-20 15:40:00,74.98,75.01,74.95,74.99,23300.0,55.3812,55.4034,55.3591,55.3886,23300.0
2005-06-20 15:45:00,74.99,75.25,74.97,75.11,46600.0,55.3886,55.5806,55.3738,55.4772,46600.0
2005-06-20 15:50:00,75.12,75.13,75.04,75.04,24700.0,55.4846,55.492,55.4255,55.4255,24700.0
2005-06-20 15:55:00,75.03,75.05,74.95,74.98,17800.0,55.4182,55.4329,55.3591,55.3812,17800.0
2005-06-21 09:30:00,74.83,74.89,74.65,74.71,18900.0,55.2704,55.3147,55.1375,55.1818,18900.0
2005-06-21 09:35:00,74.72,75.0,74.71,74.99,17800.0,55.1892,55.396,55.1818,55.3886,17800.0
2005-06-21 09:40:00,75.0,75.0,74.86,74.99,15400.0,55.396,55.396,55.2926,55.3886,15400.0
2005-06-21 09:45:00,75.0,75.0,74.89,74.99,18700.0,55.396,55.396,55.3147,55.3886,18700.0
2005-06-21 09:50:00,74.99,74.99,74.83,74.83,12000.0,55.3886,55.3886,55.2704,55.2704,12000.0
2005-06-21 09:55:00,74.83,74.84,74.59,74.59,15000.0,55.2704,55.2778,55.0932,55.0932,15000.0
2005-06-21 10:00:00,74.51,74.6,74.39,74.57,22400.0,55.0341,55.1005,54.9454,55.0784,22400.0
2005-06-21 10:05:00,74.58,74.71,74.54,74.63,17000.0,55.0858,55.1818,55.0562,55.1227,17000.0
2005-06-21 10:10:00,74.63,74.71,74.61,74.71,19400.0,55.1227,55.1818,55.1079,55.1818,19400.0
2005-06-21 10:15:00,74.71,74.83,74.71,74.78,19200.0,55.1818,55.2704,55.1818,55.2335,19200.0
2005-06-21 10:20:00,74.78,74.84,74.76,74.84,13600.0,55.2335,55.2778,55.2187,55.2778,13600.0
2005-06-21 10:25:00,74.87,74.97,74.85,74.85,17200.0,55.3,55.3738,55.2852,55.2852,17200.0
2005-06-21 10:30:00,74.7,74.97,74.7,74.85,38900.0,55.1744,55.3738,55.1744,55.2852,38900.0
2005-06-21 10:35:00,74.87,75.04,74.87,75.0,40400.0,55.3,55.4255,55.3,55.396,40400.0
2005-06-21 10:40:00,75.02,75.18,74.92,74.92,23100.0,55.4108,55.5289,55.3369,55.3369,23100.0
2005-06-21 10:45:00,74.9,74.96,74.88,74.94,11300.0,55.3221,55.3664,55.3074,55.3517,11300.0
2005-06-21 10:50:00,74.92,74.92,74.84,74.84,11200.0,55.3369,55.3369,55.2778,55.2778,11200.0
2005-06-21 10:55:00,74.85,75.0,74.82,74.99,18000.0,55.2852,55.396,55.263,55.3886,18000.0
2005-06-21 11:00:00,74.99,75.1,74.97,75.06,23700.0,55.3886,55.4699,55.3738,55.4403,23700.0
2005-06-21 11:05:00,75.04,75.15,75.01,75.13,12500.0,55.4255,55.5068,55.4034,55.492,12500.0
2005-06-21 11:10:00,75.13,75.14,75.11,75.13,13900.0,55.492,55.4994,55.4772,55.492,13900.0
2005-06-21 11:15:00,75.13,75.17,75.1,75.14,26900.0,55.492,55.5216,55.4699,55.4994,26900.0
2005-06-21 11:20:00,75.12,75.12,74.94,75.02,15500.0,55.4846,55.4846,55.3517,55.4108,15500.0
2005-06-21 11:25:00,75.05,75.05,74.99,74.99,8900.0,55.4329,55.4329,55.3886,55.3886,8900.0
2005-06-21 11:30:00,74.99,74.99,74.93,74.97,22500.0,55.3886,55.3886,55.3443,55.3738,22500.0
2005-06-21 11:35:00,74.97,75.05,74.97,75.03,5800.0,55.3738,55.4329,55.3738,55.4182,5800.0
2005-06-21 11:40:00,75.02,75.03,75.0,75.0,8200.0,55.4108,55.4182,55.396,55.396,8200.0
2005-06-21 11:45:00,75.02,75.06,74.96,75.05,23700.0,55.4108,55.4403,55.3664,55.4329,23700.0
2005-06-21 11:50:00,75.03,75.05,74.99,74.99,2600.0,55.4182,55.4329,55.3886,55.3886,2600.0
2005-06-21 11:55:00,74.98,75.01,74.96,75.01,5100.0,55.3812,55.4034,55.3664,55.4034,5100.0
2005-06-21 12:00:00,74.97,75.07,74.97,75.07,5100.0,55.3738,55.4477,55.3738,55.4477,5100.0
2005-06-21 12:05:00,75.07,75.09,75.07,75.07,6200.0,55.4477,55.4625,55.4477,55.4477,6200.0
2005-06-21 12:10:00,75.09,75.16,75.08,75.16,8500.0,55.4625,55.5142,55.4551,55.5142,8500.0
2005-06-21 12:15:00,75.18,75.19,75.12,75.12,9000.0,55.5289,55.5363,55.4846,55.4846,9000.0
2005-06-21 12:20:00,75.12,75.14,75.09,75.12,10600.0,55.4846,55.4994,55.4625,55.4846,10600.0
2005-06-21 12:25:00,75.13,75.14,75.11,75.13,8600.0,55.492,55.4994,55.4772,55.492,8600.0
2005-06-21 12:30:00,75.13,75.13,75.04,75.11,16900.0,55.492,55.492,55.4255,55.4772,16900.0
2005-06-21 12:35:00,75.11,75.11,75.06,75.09,12300.0,55.4772,55.4772,55.4403,55.4625,12300.0
2005-06-21 12:40:00,75.09,75.1,75.0,75.03,10600.0,55.4625,55.4699,55.396,55.4182,10600.0
2005-06-21 12:45:00,75.03,75.12,75.0,75.12,11300.0,55.4182,55.4846,55.396,55.4846,11300.0
2005-06-21 12:50:00,75.12,75.16,75.09,75.16,10100.0,55.4846,55.5142,55.4625,55.5142,10100.0
2005-06-21 12:55:00,75.14,75.14,74.99,75.05,12000.0,55.4994,55.4994,55.3886,55.4329,12000.0
2005-06-21 13:00:00,75.05,75.08,75.05,75.08,8800.0,55.4329,55.4551,55.4329,55.4551,8800.0
2005-06-21 13:05:00,75.08,75.16,75.08,75.11,17500.0,55.4551,55.5142,55.4551,55.4772,17500.0
2005-06-21 13:10:00,75.07,75.13,75.03,75.12,15400.0,55.4477,55.492,55.4182,55.4846,15400.0
2005-06-21 13:15:00,75.13,75.13,75.0,75.02,32900.0,55.492,55.492,55.396,55.4108,32900.0
2005-06-21 13:20:00,75.03,75.05,74.9,74.93,10100.0,55.4182,55.4329,55.3221,55.3443,10100.0
2005-06-21 13:25:00,74.93,75.01,74.93,74.95,40700.0,55.3443,55.4034,55.3443,55.3591,40700.0
2005-06-21 13:30:00,74.93,74.95,74.92,74.95,9900.0,55.3443,55.3591,55.3369,55.3591,9900.0
2005-06-21 13:35:00,74.95,74.95,74.87,74.91,6200.0,55.3591,55.3591,55.3,55.3295,6200.0
2005-06-21 13:40:00,74.92,75.1,74.92,75.1,16700.0,55.3369,55.4699,55.3369,55.4699,16700.0
2005-06-21 13:45:00,75.08,75.09,74.98,75.05,11300.0,55.4551,55.4625,55.3812,55.4329,11300.0
2005-06-21 13:50:00,75.04,75.06,74.91,74.95,11200.0,55.4255,55.4403,55.3295,55.3591,11200.0
2005-06-21 13:55:00,74.95,75.01,74.95,74.98,10200.0,55.3591,55.4034,55.3591,55.3812,10200.0
2005-06-21 14:00:00,74.97,75.03,74.96,74.98,6200.0,55.3738,55.4182,55.3664,55.3812,6200.0
2005-06-21 14:05:00,74.99,75.01,74.9,74.95,13600.0,55.3886,55.4034,55.3221,55.3591,13600.0
2005-06-21 14:10:00,74.95,74.97,74.88,74.94,22400.0,55.3591,55.3738,55.3074,55.3517,22400.0
2005-06-21 14:15:00,74.95,74.98,74.9,74.95,11000.0,55.3591,55.3812,55.3221,55.3591,11000.0
2005-06-21 14:20:00,74.95,74.95,74.91,74.91,4800.0,55.3591,55.3591,55.3295,55.3295,4800.0
2005-06-21 14:25:00,74.93,74.98,74.93,74.94,9000.0,55.3443,55.3812,55.3443,55.3517,9000.0
2005-06-21 14:30:00,74.96,75.05,74.96,75.0,29800.0,55.3664,55.4329,55.3664,55.396,29800.0
2005-06-21 14:35:00,75.0,75.0,74.94,74.96,8700.0,55.396,55.396,55.3517,55.3664,8700.0
2005-06-21 14:40:00,74.96,75.0,74.94,74.98,13700.0,55.3664,55.396,55.3517,55.3812,13700.0
2005-06-21 14:45:00,74.96,74.96,74.9,74.93,8700.0,55.3664,55.3664,55.3221,55.3443,8700.0
2005-06-21 14:50:00,74.92,74.97,74.88,74.89,11000.0,55.3369,55.3738,55.3074,55.3147,11000.0
2005-06-21 14:55:00,74.91,75.07,74.9,75.02,22600.0,55.3295,55.4477,55.3221,55.4108,22600.0
2005-06-21 15:00:00,75.02,75.03,74.8,74.87,9400.0,55.4108,55.4182,55.2483,55.3,9400.0
2005-06-21 15:05:00,74.86,74.93,74.79,74.79,21100.0,55.2926,55.3443,55.2409,55.2409,21100.0
2005-06-21 15:10:00,74.78,74.8,74.71,74.79,22400.0,55.2335,55.2483,55.1818,55.2409,22400.0
2005-06-21 15:15:00,74.78,74.78,74.64,74.64,16100.0,55.2335,55.2335,55.1301,55.1301,16100.0
2005-06-21 15:20:00,74.64,74.77,74.62,74.77,17200.0,55.1301,55.2261,55.1153,55.2261,17200.0
2005-06-21 15:25:00,74.75,74.8,74.7,74.71,14900.0,55.2113,55.2483,55.1744,55.1818,14900.0
2005-06-21 15:30:00,74.72,74.87,74.72,74.86,13100.0,55.1892,55.3,55.1892,55.2926,13100.0
2005-06-21 15:35:00,74.86,74.97,74.85,74.94,17200.0,55.2926,55.3738,55.2852,55.3517,17200.0
2005-06-21 15:40:00,74.95,74.95,74.89,74.93,14600.0,55.3591,55.3591,55.3147,55.3443,14600.0
2005-06-21 15:45:00,74.93,74.93,74.8,74.8,8000.0,55.3443,55.3443,55.2483,55.2483,8000.0
2005-06-21 15:50:00,74.78,74.89,74.78,74.81,26300.0,55.2335,55.3147,55.2335,55.2557,26300.0
2005-06-21 15:55:00,74.81,74.87,74.8,74.81,21800.0,55.2557,55.3,55.2483,55.2557,21800.0
2005-06-22 09:30:00,75.16,75.3,75.16,75.27,19800.0,55.5142,55.6176,55.5142,55.5954,19800.0
2005-06-22 09:35:00,75.27,75.3,75.11,75.13,21300.0,55.5954,55.6176,55.4772,55.492,21300.0
2005-06-22 09:40:00,75.14,75.26,75.14,75.23,18700.0,55.4994,55.588,55.4994,55.5659,18700.0
2005-06-22 09:45:00,75.23,75.3,75.23,75.29,19800.0,55.5659,55.6176,55.5659,55.6102,19800.0
2005-06-22 09:50:00,75.29,75.29,75.2,75.23,12400.0,55.6102,55.6102,55.5437,55.5659,12400.0
2005-06-22 09:55:00,75.24,75.31,75.23,75.31,12800.0,55.5733,55.625,55.5659,55.625,12800.0
2005-06-22 10:00:00,75.32,75.33,75.25,75.26,64200.0,55.6324,55.6397,55.5806,55.588,64200.0
2005-06-22 10:05:00,75.27,75.29,75.17,75.21,15700.0,55.5954,55.6102,55.5216,55.5511,15700.0
2005-06-22 10:10:00,75.21,75.23,75.15,75.19,10500.0,55.5511,55.5659,55.5068,55.5363,10500.0
2005-06-22 10:15:00,75.18,75.19,75.09,75.19,12800.0,55.5289,55.5363,55.4625,55.5363,12800.0
2005-06-22 10:20:00,75.17,75.17,75.07,75.07,19400.0,55.5216,55.5216,55.4477,55.4477,19400.0
2005-06-22 10:25:00,75.06,75.1,74.95,75.06,12600.0,55.4403,55.4699,55.3591,55.4403,12600.0
2005-06-22 10:30:00,75.05,75.16,74.96,75.12,19000.0,55.4329,55.5142,55.3664,55.4846,19000.0
2005-06-22 10:35:00,75.12,75.17,75.0,75.0,7600.0,55.4846,55.5216,55.396,55.396,7600.0
2005-06-22 10:40:00,75.01,75.01,74.9,74.9,13500.0,55.4034,55.4034,55.3221,55.3221,13500.0
2005-06-22 10:45:00,74.83,74.89,74.67,74.68,6500.0,55.2704,55.3147,55.1523,55.1596,6500.0
2005-06-22 10:50:00,74.64,74.67,74.59,74.6,12700.0,55.1301,55.1523,55.0932,55.1005,12700.0
2005-06-22 10:55:00,74.57,74.58,74.5,74.55,16300.0,55.0784,55.0858,55.0267,55.0636,16300.0
2005-06-22 11:00:00,74.55,74.6,74.49,74.5,27500.0,55.0636,55.1005,55.0193,55.0267,27500.0
2005-06-22 11:05:00,74.49,74.63,74.49,74.57,12300.0,55.0193,55.1227,55.0193,55.0784,12300.0
2005-06-22 11:10:00,74.58,74.72,74.58,74.63,9600.0,55.0858,55.1892,55.0858,55.1227,9600.0
2005-06-22 11:15:00,74.64,74.7,74.64,74.69,4000.0,55.1301,55.1744,55.1301,55.167,4000.0
2005-06-22 11:20:00,74.67,74.69,74.65,74.66,4900.0,55.1523,55.167,55.1375,55.1449,4900.0
2005-06-22 11:25:00,74.66,74.74,74.66,74.7,14000.0,55.1449,55.204,55.1449,55.1744,14000.0
2005-06-22 11:30:00,74.7,74.7,74.61,74.63,5900.0,55.1744,55.1744,55.1079,55.1227,5900.0
2005-06-22 11:35:00,74.65,74.72,74.62,74.65,7500.0,55.1375,55.1892,55.1153,55.1375,7500.0
2005-06-22 11:40:00,74.64,74.7,74.64,74.66,2900.0,55.1301,55.1744,55.1301,55.1449,2900.0
2005-06-22 11:45:00,74.67,74.68,74.63,74.63,3700.0,55.1523,55.1596,55.1227,55.1227,3700.0
2005-06-22 11:50:00,74.63,74.65,74.6,74.65,9300.0,55.1227,55.1375,55.1005,55.1375,9300.0
2005-06-22 11:55:00,74.66,74.68,74.6,74.6,4500.0,55.1449,55.1596,55.1005,55.1005,4500.0
2005-06-22 12:00:00,74.6,74.66,74.55,74.66,7900.0,55.1005,55.1449,55.0636,55.1449,7900.0
2005-06-22 12:05:00,74.66,74.66,74.6,74.66,3800.0,55.1449,55.1449,55.1005,55.1449,3800.0
2005-06-22 12:10:00,74.67,74.84,74.66,74.81,11900.0,55.1523,55.2778,55.1449,55.2557,11900.0
2005-06-22 12:15:00,74.79,74.79,74.69,74.71,6500.0,55.2409,55.2409,55.167,55.1818,6500.0
2005-06-22 12:20:00,74.75,74.75,74.7,74.7,1600.0,55.2113,55.2113,55.1744,55.1744,1600.0
2005-06-22 12:25:00,74.7,74.74,74.61,74.62,11400.0,55.1744,55.204,55.1079,55.1153,11400.0
2005-06-22 12:30:00,74.63,74.63,74.61,74.61,5700.0,55.1227,55.1227,55.1079,55.1079,5700.0
2005-06-22 12:35:00,74.61,74.62,74.58,74.59,13200.0,55.1079,55.1153,55.0858,55.0932,13200.0
2005-06-22 12:40:00,74.59,74.61,74.55,74.59,7500.0,55.0932,55.1079,55.0636,55.0932,7500.0
2005-06-22 12:45:00,74.59,74.6,74.55,74.57,6900.0,55.0932,55.1005,55.0636,55.0784,6900.0
2005-06-22 12:50:00,74.57,74.71,74.57,74.62,16000.0,55.0784,55.1818,55.0784,55.1153,16000.0
2005-06-22 12:55:00,74.63,74.75,74.63,74.73,6000.0,55.1227,55.2113,55.1227,55.1966,6000.0
2005-06-22 13:00:00,74.69,74.78,74.69,74.75,6500.0,55.167,55.2335,55.167,55.2113,6500.0
2005-06-22 13:05:00,74.75,74.75,74.61,74.67,7800.0,55.2113,55.2113,55.1079,55.1523,7800.0
2005-06-22 13:10:00,74.68,74.71,74.65,74.65,4900.0,55.1596,55.1818,55.1375,55.1375,4900.0
2005-06-22 13:15:00,74.67,74.67,74.64,74.64,8800.0,55.1523,55.1523,55.1301,55.1301,8800.0
2005-06-22 13:20:00,74.63,74.65,74.57,74.62,12000.0,55.1227,55.1375,55.0784,55.1153,12000.0
2005-06-22 13:25:00,74.62,74.64,74.57,74.57,7100.0,55.1153,55.1301,55.0784,55.0784,7100.0
2005-06-22 13:30:00,74.57,74.62,74.55,74.61,10300.0,55.0784,55.1153,55.0636,55.1079,10300.0
2005-06-22 13:35:00,74.6,74.6,74.51,74.51,10500.0,55.1005,55.1005,55.0341,55.0341,10500.0
2005-06-22 13:40:00,74.53,74.53,74.47,74.47,6700.0,55.0488,55.0488,55.0045,55.0045,6700.0
2005-06-22 13:45:00,74.47,74.49,74.41,74.48,12200.0,55.0045,55.0193,54.9602,55.0119,12200.0
2005-06-22 13:50:00,74.47,74.48,74.44,74.45,8800.0,55.0045,55.0119,54.9824,54.9898,8800.0
2005-06-22 13:55:00,74.45,74.46,74.41,74.41,12900.0,54.9898,54.9971,54.9602,54.9602,12900.0
2005-06-22 14:00:00,74.4,74.4,74.27,74.38,19400.0,54.9528,54.9528,54.8568,54.9381,19400.0
2005-06-22 14:05:00,74.39,74.39,74.14,74.18,19400.0,54.9454,54.9454,54.7608,54.7903,19400.0
2005-06-22 14:10:00,74.19,74.42,74.19,74.36,20900.0,54.7977,54.9676,54.7977,54.9233,20900.0
2005-06-22 14:15:00,74.35,74.38,74.3,74.38,10500.0,54.9159,54.9381,54.879,54.9381,10500.0
2005-06-22 14:20:00,74.38,74.43,74.26,74.43,11300.0,54.9381,54.975,54.8494,54.975,11300.0
2005-06-22 14:25:00,74.43,74.43,74.25,74.29,13500.0,54.975,54.975,54.842,54.8716,13500.0
2005-06-22 14:30:00,74.28,74.37,74.26,74.3,12300.0,54.8642,54.9307,54.8494,54.879,12300.0
2005-06-22 14:35:00,74.31,74.45,74.31,74.41,12200.0,54.8864,54.9898,54.8864,54.9602,12200.0
2005-06-22 14:40:00,74.42,74.44,74.35,74.41,7900.0,54.9676,54.9824,54.9159,54.9602,7900.0
2005-06-22 14:45:00,74.4,74.5,74.4,74.43,13800.0,54.9528,55.0267,54.9528,54.975,13800.0
2005-06-22 14:50:00,74.4,74.52,74.38,74.47,11500.0,54.9528,55.0415,54.9381,55.0045,11500.0
2005-06-22 14:55:00,74.44,74.5,74.4,74.44,6400.0,54.9824,55.0267,54.9528,54.9824,6400.0
2005-06-22 15:00:00,74.45,74.53,74.41,74.47,19900.0,54.9898,55.0488,54.9602,55.0045,19900.0
2005-06-22 15:05:00,74.46,74.52,74.43,74.52,66500.0,54.9971,55.0415,54.975,55.0415,66500.0
2005-06-22 15:10:00,74.53,74.57,74.51,74.54,17800.0,55.0488,55.0784,55.0341,55.0562,17800.0
2005-06-22 15:15:00,74.53,74.63,74.51,74.63,18400.0,55.0488,55.1227,55.0341,55.1227,18400.0
2005-06-22 15:20:00,74.62,74.69,74.51,74.52,22600.0,55.1153,55.167,55.0341,55.0415,22600.0
2005-06-22 15:25:00,74.51,74.55,74.43,74.53,27500.0,55.0341,55.0636,54.975,55.0488,27500.0
2005-06-22 15:30:00,74.53,74.61,74.48,74.61,19800.0,55.0488,55.1079,55.0119,55.1079,19800.0
2005-06-22 15:35:00,74.63,74.69,74.56,74.59,22700.0,55.1227,55.167,55.071,55.0932,22700.0
2005-06-22 15:40:00,74.59,74.61,74.53,74.54,22700.0,55.0932,55.1079,55.0488,55.0562,22700.0
2005-06-22 15:45:00,74.53,74.63,74.51,74.59,17800.0,55.0488,55.1227,55.0341,55.0932,17800.0
2005-06-22 15:50:00,74.6,74.68,74.57,74.6,43200.0,55.1005,55.1596,55.0784,55.1005,43200.0
2005-06-22 15:55:00,74.59,74.59,74.35,74.47,78300.0,55.0932,55.0932,54.9159,55.0045,78300.0
2005-06-23 09:30:00,74.2,74.3,74.19,74.3,21300.0,54.8051,54.879,54.7977,54.879,21300.0
2005-06-23 09:35:00,74.3,74.47,74.2,74.25,9200.0,54.879,55.0045,54.8051,54.842,9200.0
2005-06-23 09:40:00,74.26,74.28,74.21,74.23,14100.0,54.8494,54.8642,54.8125,54.8273,14100.0
2005-06-23 09:45:00,74.24,74.29,74.16,74.16,14000.0,54.8346,54.8716,54.7756,54.7756,14000.0
2005-06-23 09:50:00,74.15,74.21,74.15,74.21,8700.0,54.7682,54.8125,54.7682,54.8125,8700.0
2005-06-23 09:55:00,74.21,74.25,74.13,74.15,17100.0,54.8125,54.842,54.7534,54.7682,17100.0
2005-06-23 10:00:00,74.15,74.22,74.1,74.2,11300.0,54.7682,54.8199,54.7312,54.8051,11300.0
2005-06-23 10:05:00,74.17,74.2,74.1,74.12,8400.0,54.7829,54.8051,54.7312,54.746,8400.0
2005-06-23 10:10:00,74.1,74.11,74.03,74.04,11800.0,54.7312,54.7386,54.6795,54.6869,11800.0
2005-06-23 10:15:00,74.0,74.0,73.78,73.84,22000.0,54.6574,54.6574,54.4949,54.5392,22000.0
2005-06-23 10:20:00,73.85,73.96,73.81,73.94,14900.0,54.5466,54.6278,54.517,54.6131,14900.0
2005-06-23 10:25:00,73.94,73.94,73.8,73.85,9600.0,54.6131,54.6131,54.5097,54.5466,9600.0
2005-06-23 10:30:00,73.82,73.86,73.7,73.73,22500.0,54.5244,54.554,54.4358,54.458,22500.0
2005-06-23 10:35:00,73.72,73.73,73.64,73.72,14900.0,54.4506,54.458,54.3915,54.4506,14900.0
2005-06-23 10:40:00,73.73,73.73,73.59,73.66,16600.0,54.458,54.458,54.3545,54.4063,16600.0
2005-06-23 10:45:00,73.66,73.66,73.58,73.6,11900.0,54.4063,54.4063,54.3472,54.3619,11900.0
2005-06-23 10:50:00,73.61,73.62,73.54,73.58,21600.0,54.3693,54.3767,54.3176,54.3472,21600.0
2005-06-23 10:55:00,73.58,73.69,73.5,73.59,18000.0,54.3472,54.4284,54.2881,54.3545,18000.0
2005-06-23 11:00:00,73.58,73.75,73.58,73.7,14600.0,54.3472,54.4727,54.3472,54.4358,14600.0
2005-06-23 11:05:00,73.68,73.73,73.61,73.68,21100.0,54.421,54.458,54.3693,54.421,21100.0
2005-06-23 11:10:00,73.68,73.71,73.61,73.62,13300.0,54.421,54.4432,54.3693,54.3767,13300.0
2005-06-23 11:15:00,73.63,73.7,73.59,73.6,29200.0,54.3841,54.4358,54.3545,54.3619,29200.0
2005-06-23 11:20:00,73.58,73.81,73.58,73.77,31500.0,54.3472,54.517,54.3472,54.4875,31500.0
2005-06-23 11:25:00,73.77,73.83,73.74,73.77,16300.0,54.4875,54.5318,54.4653,54.4875,16300.0
2005-06-23 11:30:00,73.77,73.83,73.69,73.69,15100.0,54.4875,54.5318,54.4284,54.4284,15100.0
2005-06-23 11:35:00,73.7,73.86,73.66,73.85,21600.0,54.4358,54.554,54.4063,54.5466,21600.0
2005-06-23 11:40:00,73.85,73.94,73.83,73.9,36800.0,54.5466,54.6131,54.5318,54.5835,36800.0
2005-06-23 11:45:00,73.9,73.95,73.85,73.93,16100.0,54.5835,54.6204,54.5466,54.6057,16100.0
2005-06-23 11:50:00,73.95,73.95,73.75,73.75,9500.0,54.6204,54.6204,54.4727,54.4727,9500.0
2005-06-23 11:55:00,73.73,73.75,73.56,73.56,15700.0,54.458,54.4727,54.3324,54.3324,15700.0
2005-06-23 12:00:00,73.57,73.57,73.44,73.49,45100.0,54.3398,54.3398,54.2438,54.2807,45100.0
2005-06-23 12:05:00,73.49,73.52,73.41,73.52,13200.0,54.2807,54.3028,54.2216,54.3028,13200.0
2005-06-23 12:10:00,73.52,73.53,73.46,73.51,8700.0,54.3028,54.3102,54.2585,54.2955,8700.0
2005-06-23 12:15:00,73.51,73.52,73.4,73.43,29100.0,54.2955,54.3028,54.2142,54.2364,29100.0
2005-06-23 12:20:00,73.41,73.45,73.34,73.37,19500.0,54.2216,54.2511,54.1699,54.1921,19500.0
2005-06-23 12:25:00,73.37,73.41,73.34,73.41,11200.0,54.1921,54.2216,54.1699,54.2216,11200.0
2005-06-23 12:30:00,73.41,73.42,73.35,73.42,5200.0,54.2216,54.229,54.1773,54.229,5200.0
2005-06-23 12:35:00,73.4,73.46,73.35,73.4,12200.0,54.2142,54.2585,54.1773,54.2142,12200.0
2005-06-23 12:40:00,73.41,73.42,73.35,73.35,8900.0,54.2216,54.229,54.1773,54.1773,8900.0
2005-06-23 12:45:00,73.36,73.39,73.33,73.37,10600.0,54.1847,54.2068,54.1625,54.1921,10600.0
2005-06-23 12:50:00,73.35,73.37,73.29,73.32,9300.0,54.1773,54.1921,54.133,54.1551,9300.0
2005-06-23 12:55:00,73.32,73.35,73.29,73.34,17300.0,54.1551,54.1773,54.133,54.1699,17300.0
2005-06-23 13:00:00,73.34,73.39,73.33,73.35,5500.0,54.1699,54.2068,54.1625,54.1773,5500.0
2005-06-23 13:05:00,73.36,73.36,73.27,73.27,16000.0,54.1847,54.1847,54.1182,54.1182,16000.0
2005-06-23 13:10:00,73.27,73.27,73.18,73.24,13700.0,54.1182,54.1182,54.0517,54.096,13700.0
2005-06-23 13:15:00,73.21,73.23,73.18,73.19,11200.0,54.0739,54.0886,54.0517,54.0591,11200.0
2005-06-23 13:20:00,73.18,73.2,73.11,73.12,14000.0,54.0517,54.0665,54.0,54.0074,14000.0
2005-06-23 13:25:00,73.11,73.12,73.04,73.07,23800.0,54.0,54.0074,53.9483,53.9705,23800.0
2005-06-23 13:30:00,73.07,73.07,72.95,72.98,34400.0,53.9705,53.9705,53.8818,53.904,34400.0
2005-06-23 13:35:00,72.98,73.01,72.62,72.83,28300.0,53.904,53.9262,53.6381,53.7932,28300.0
2005-06-23 13:40:00,72.75,72.79,72.7,72.79,33200.0,53.7341,53.7637,53.6972,53.7637,33200.0
2005-06-23 13:45:00,72.77,72.81,72.62,72.63,52400.0,53.7489,53.7784,53.6381,53.6455,52400.0
2005-06-23 13:50:00,72.63,72.98,72.6,72.95,75700.0,53.6455,53.904,53.6233,53.8818,75700.0
2005-06-23 13:55:00,72.99,72.99,72.9,72.9,46100.0,53.9114,53.9114,53.8449,53.8449,46100.0
2005-06-23 14:00:00,72.88,72.92,72.82,72.87,39600.0,53.8301,53.8597,53.7858,53.8227,39600.0
2005-06-23 14:05:00,72.92,72.95,72.88,72.92,58800.0,53.8597,53.8818,53.8301,53.8597,58800.0
2005-06-23 14:10:00,72.92,73.13,72.92,73.11,89600.0,53.8597,54.0148,53.8597,54.0,89600.0
2005-06-23 14:15:00,73.11,73.17,73.07,73.17,33000.0,54.0,54.0443,53.9705,54.0443,33000.0
2005-06-23 14:20:00,73.17,73.19,73.0,73.07,21700.0,54.0443,54.0591,53.9188,53.9705,21700.0
2005-06-23 14:25:00,73.09,73.11,73.0,73.05,16500.0,53.9852,54.0,53.9188,53.9557,16500.0
2005-06-23 14:30:00,73.04,73.05,72.94,72.99,13400.0,53.9483,53.9557,53.8745,53.9114,13400.0
2005-06-23 14:35:00,72.99,73.02,72.99,73.01,41300.0,53.9114,53.9335,53.9114,53.9262,41300.0
2005-06-23 14:40:00,73.03,73.08,72.97,72.99,54500.0,53.9409,53.9779,53.8966,53.9114,54500.0
2005-06-23 14:45:00,72.98,73.04,72.96,73.04,19000.0,53.904,53.9483,53.8892,53.9483,19000.0
2005-06-23 14:50:00,73.05,73.05,72.79,72.8,29600.0,53.9557,53.9557,53.7637,53.771,29600.0
2005-06-23 14:55:00,72.8,72.9,72.79,72.85,16400.0,53.771,53.8449,53.7637,53.808,16400.0
2005-06-23 15:00:00,72.86,72.92,72.86,72.9,20400.0,53.8154,53.8597,53.8154,53.8449,20400.0
2005-06-23 15:05:00,72.9,72.91,72.78,72.87,41100.0,53.8449,53.8523,53.7563,53.8227,41100.0
2005-06-23 15:10:00,72.89,73.06,72.87,73.0,47800.0,53.8375,53.9631,53.8227,53.9188,47800.0
2005-06-23 15:15:00,72.99,73.02,72.94,73.0,22200.0,53.9114,53.9335,53.8745,53.9188,22200.0
2005-06-23 15:20:00,73.0,73.05,72.9,72.99,26500.0,53.9188,53.9557,53.8449,53.9114,26500.0
2005-06-23 15:25:00,72.98,72.98,72.86,72.93,25000.0,53.904,53.904,53.8154,53.8671,25000.0
2005-06-23 15:30:00,72.93,73.06,72.88,73.01,75400.0,53.8671,53.9631,53.8301,53.9262,75400.0
2005-06-23 15:35:00,73.02,73.13,73.0,73.09,38200.0,53.9335,54.0148,53.9188,53.9852,38200.0
2005-06-23 15:40:00,73.08,73.21,73.06,73.21,28100.0,53.9779,54.0739,53.9631,54.0739,28100.0
2005-06-23 15:45:00,73.2,73.21,73.12,73.12,22900.0,54.0665,54.0739,54.0074,54.0074,22900.0
2005-06-23 15:50:00,73.12,73.15,73.1,73.12,75500.0,54.0074,54.0296,53.9926,54.0074,75500.0
2005-06-23 15:55:00,73.11,73.12,73.06,73.07,61000.0,54.0,54.0074,53.9631,53.9705,61000.0
2005-06-24 09:30:00,73.11,73.5,73.11,73.5,21800.0,54.0,54.2881,54.0,54.2881,21800.0
2005-06-24 09:35:00,73.47,73.65,73.43,73.53,18500.0,54.2659,54.3989,54.2364,54.3102,18500.0
2005-06-24 09:40:00,73.54,73.68,73.42,73.64,17900.0,54.3176,54.421,54.229,54.3915,17900.0
2005-06-24 09:45:00,73.65,73.7,73.59,73.68,18600.0,54.3989,54.4358,54.3545,54.421,18600.0
2005-06-24 09:50:00,73.67,73.69,73.65,73.65,15900.0,54.4136,54.4284,54.3989,54.3989,15900.0
2005-06-24 09:55:00,73.62,73.64,73.44,73.45,23400.0,54.3767,54.3915,54.2438,54.2511,23400.0
2005-06-24 10:00:00,73.45,73.5,73.45,73.5,17500.0,54.2511,54.2881,54.2511,54.2881,17500.0
2005-06-24 10:05:00,73.5,73.53,73.41,73.47,21600.0,54.2881,54.3102,54.2216,54.2659,21600.0
2005-06-24 10:10:00,73.48,73.5,73.48,73.49,7500.0,54.2733,54.2881,54.2733,54.2807,7500.0
2005-06-24 10:15:00,73.49,73.8,73.49,73.75,51400.0,54.2807,54.5097,54.2807,54.4727,51400.0
2005-06-24 10:20:00,73.76,73.8,73.65,73.73,31800.0,54.4801,54.5097,54.3989,54.458,31800.0
2005-06-24 10:25:00,73.73,73.74,73.59,73.59,26900.0,54.458,54.4653,54.3545,54.3545,26900.0
2005-06-24 10:30:00,73.6,73.71,73.6,73.63,19200.0,54.3619,54.4432,54.3619,54.3841,19200.0
2005-06-24 10:35:00,73.61,73.61,73.47,73.47,26200.0,54.3693,54.3693,54.2659,54.2659,26200.0
2005-06-24 10:40:00,73.48,73.58,73.44,73.45,22400.0,54.2733,54.3472,54.2438,54.2511,22400.0
2005-06-24 10:45:00,73.46,73.57,73.46,73.54,13400.0,54.2585,54.3398,54.2585,54.3176,13400.0
2005-06-24 10:50:00,73.55,73.61,73.55,73.6,14100.0,54.325,54.3693,54.325,54.3619,14100.0
2005-06-24 10:55:00,73.58,73.58,73.47,73.53,14100.0,54.3472,54.3472,54.2659,54.3102,14100.0
2005-06-24 11:00:00,73.53,73.54,73.41,73.41,30200.0,54.3102,54.3176,54.2216,54.2216,30200.0
2005-06-24 11:05:00,73.4,73.46,73.39,73.44,42800.0,54.2142,54.2585,54.2068,54.2438,42800.0
2005-06-24 11:10:00,73.44,73.49,73.42,73.49,17100.0,54.2438,54.2807,54.229,54.2807,17100.0
2005-06-24 11:15:00,73.49,73.51,73.43,73.48,29200.0,54.2807,54.2955,54.2364,54.2733,29200.0
2005-06-24 11:20:00,73.51,73.55,73.49,73.55,12900.0,54.2955,54.325,54.2807,54.325,12900.0
2005-06-24 11:25:00,73.54,73.63,73.54,73.62,19100.0,54.3176,54.3841,54.3176,54.3767,19100.0
2005-06-24 11:30:00,73.62,73.62,73.48,73.55,41800.0,54.3767,54.3767,54.2733,54.325,41800.0
2005-06-24 11:35:00,73.57,73.57,73.36,73.38,21500.0,54.3398,54.3398,54.1847,54.1994,21500.0
2005-06-24 11:40:00,73.38,73.53,73.38,73.53,15600.0,54.1994,54.3102,54.1994,54.3102,15600.0
2005-06-24 11:45:00,73.53,73.56,73.48,73.55,14500.0,54.3102,54.3324,54.2733,54.325,14500.0
2005-06-24 11:50:00,73.55,73.55,73.48,73.48,14900.0,54.325,54.325,54.2733,54.2733,14900.0
2005-06-24 11:55:00,73.48,73.48,73.41,73.44,12000.0,54.2733,54.2733,54.2216,54.2438,12000.0
2005-06-24 12:00:00,73.45,73.49,73.36,73.4,11400.0,54.2511,54.2807,54.1847,54.2142,11400.0
2005-06-24 12:05:00,73.37,73.52,73.31,73.32,21800.0,54.1921,54.3028,54.1477,54.1551,21800.0
2005-06-24 12:10:00,73.35,73.4,73.31,73.35,18800.0,54.1773,54.2142,54.1477,54.1773,18800.0
2005-06-24 12:15:00,73.35,73.36,73.23,73.3,29400.0,54.1773,54.1847,54.0886,54.1404,29400.0
2005-06-24 12:20:00,73.3,73.38,73.3,73.37,16900.0,54.1404,54.1994,54.1404,54.1921,16900.0
2005-06-24 12:25:00,73.36,73.41,73.36,73.4,11500.0,54.1847,54.2216,54.1847,54.2142,11500.0
2005-06-24 12:30:00,73.4,73.5,73.4,73.49,22400.0,54.2142,54.2881,54.2142,54.2807,22400.0
2005-06-24 12:35:00,73.49,73.49,73.42,73.42,15000.0,54.2807,54.2807,54.229,54.229,15000.0
2005-06-24 12:40:00,73.42,73.45,73.38,73.38,25100.0,54.229,54.2511,54.1994,54.1994,25100.0
2005-06-24 12:45:00,73.39,73.43,73.38,73.42,15000.0,54.2068,54.2364,54.1994,54.229,15000.0
2005-06-24 12:50:00,73.41,73.43,73.4,73.42,11900.0,54.2216,54.2364,54.2142,54.229,11900.0
2005-06-24 12:55:00,73.42,73.49,73.35,73.36,11200.0,54.229,54.2807,54.1773,54.1847,11200.0
2005-06-24 13:00:00,73.36,73.43,73.36,73.39,11600.0,54.1847,54.2364,54.1847,54.2068,11600.0
2005-06-24 13:05:00,73.4,73.43,73.32,73.32,14900.0,54.2142,54.2364,54.1551,54.1551,14900.0
2005-06-24 13:10:00,73.31,73.37,73.26,73.35,19900.0,54.1477,54.1921,54.1108,54.1773,19900.0
2005-06-24 13:15:00,73.35,73.35,73.28,73.3,13000.0,54.1773,54.1773,54.1256,54.1404,13000.0
2005-06-24 13:20:00,73.3,73.44,73.3,73.43,13600.0,54.1404,54.2438,54.1404,54.2364,13600.0
2005-06-24 13:25:00,73.44,73.45,73.34,73.38,10800.0,54.2438,54.2511,54.1699,54.1994,10800.0
2005-06-24 13:30:00,73.38,73.39,73.3,73.34,14200.0,54.1994,54.2068,54.1404,54.1699,14200.0
2005-06-24 13:35:00,73.34,73.34,73.25,73.3,7200.0,54.1699,54.1699,54.1034,54.1404,7200.0
2005-06-24 13:40:00,73.29,73.32,73.28,73.3,6400.0,54.133,54.1551,54.1256,54.1404,6400.0
2005-06-24 13:45:00,73.3,73.3,73.18,73.27,14700.0,54.1404,54.1404,54.0517,54.1182,14700.0
2005-06-24 13:50:00,73.29,73.39,73.28,73.34,24700.0,54.133,54.2068,54.1256,54.1699,24700.0
2005-06-24 13:55:00,73.35,73.38,73.25,73.25,9300.0,54.1773,54.1994,54.1034,54.1034,9300.0
2005-06-24 14:00:00,73.26,73.3,73.25,73.29,10400.0,54.1108,54.1404,54.1034,54.133,10400.0
2005-06-24 14:05:00,73.29,73.4,73.29,73.38,16800.0,54.133,54.2142,54.133,54.1994,16800.0
2005-06-24 14:10:00,73.37,73.45,73.37,73.45,15300.0,54.1921,54.2511,54.1921,54.2511,15300.0
2005-06-24 14:15:00,73.44,73.47,73.41,73.43,11800.0,54.2438,54.2659,54.2216,54.2364,11800.0
2005-06-24 14:20:00,73.44,73.47,73.42,73.42,8800.0,54.2438,54.2659,54.229,54.229,8800.0
2005-06-24 14:25:00,73.42,73.45,73.31,73.4,21200.0,54.229,54.2511,54.1477,54.2142,21200.0
2005-06-24 14:30:00,73.4,73.44,73.35,73.35,40500.0,54.2142,54.2438,54.1773,54.1773,40500.0
2005-06-24 14:35:00,73.33,73.4,73.33,73.4,7000.0,54.1625,54.2142,54.1625,54.2142,7000.0
2005-06-24 14:40:00,73.39,73.45,73.39,73.41,10400.0,54.2068,54.2511,54.2068,54.2216,10400.0
2005-06-24 14:45:00,73.41,73.48,73.41,73.46,10800.0,54.2216,54.2733,54.2216,54.2585,10800.0
2005-06-24 14:50:00,73.48,73.49,73.36,73.36,22200.0,54.2733,54.2807,54.1847,54.1847,22200.0
2005-06-24 14:55:00,73.36,73.41,73.36,73.38,11300.0,54.1847,54.2216,54.1847,54.1994,11300.0
2005-06-24 15:00:00,73.38,73.38,73.31,73.31,56100.0,54.1994,54.1994,54.1477,54.1477,56100.0
2005-06-24 15:05:00,73.3,73.32,73.28,73.28,18400.0,54.1404,54.1551,54.1256,54.1256,18400.0
2005-06-24 15:10:00,73.27,73.28,73.19,73.19,34200.0,54.1182,54.1256,54.0591,54.0591,34200.0
2005-06-24 15:15:00,73.19,73.3,73.18,73.3,28300.0,54.0591,54.1404,54.0517,54.1404,28300.0
2005-06-24 15:20:00,73.3,73.34,73.3,73.34,22600.0,54.1404,54.1699,54.1404,54.1699,22600.0
2005-06-24 15:25:00,73.34,73.34,73.32,73.33,22500.0,54.1699,54.1699,54.1551,54.1625,22500.0
2005-06-24 15:30:00,73.32,73.35,73.29,73.35,79500.0,54.1551,54.1773,54.133,54.1773,79500.0
2005-06-24 15:35:00,73.37,73.37,73.31,73.35,38100.0,54.1921,54.1921,54.1477,54.1773,38100.0
2005-06-24 15:40:00,73.33,73.38,73.33,73.34,31100.0,54.1625,54.1994,54.1625,54.1699,31100.0
2005-06-24 15:45:00,73.33,73.42,73.32,73.42,49900.0,54.1625,54.229,54.1551,54.229,49900.0
2005-06-24 15:50:00,73.42,73.43,73.34,73.34,28400.0,54.229,54.2364,54.1699,54.1699,28400.0
2005-06-24 15:55:00,73.35,73.35,73.23,73.24,29300.0,54.1773,54.1773,54.0886,54.096,29300.0
2005-06-27 09:30:00,73.11,73.17,72.94,73.0,23100.0,54.0,54.0443,53.8745,53.9188,23100.0
2005-06-27 09:35:00,73.0,73.06,72.97,73.01,11400.0,53.9188,53.9631,53.8966,53.9262,11400.0
2005-06-27 09:40:00,73.01,73.1,72.96,73.09,12800.0,53.9262,53.9926,53.8892,53.9852,12800.0
2005-06-27 09:45:00,73.15,73.3,73.1,73.12,12300.0,54.0296,54.1404,53.9926,54.0074,12300.0
2005-06-27 09:50:00,73.09,73.3,73.09,73.23,28800.0,53.9852,54.1404,53.9852,54.0886,28800.0
2005-06-27 09:55:00,73.22,73.28,73.15,73.22,14400.0,54.0813,54.1256,54.0296,54.0813,14400.0
2005-06-27 10:00:00,73.2,73.31,73.12,73.3,15700.0,54.0665,54.1477,54.0074,54.1404,15700.0
2005-06-27 10:05:00,73.29,73.38,73.28,73.34,136700.0,54.133,54.1994,54.1256,54.1699,136700.0
2005-06-27 10:10:00,73.31,73.34,73.22,73.22,10400.0,54.1477,54.1699,54.0813,54.0813,10400.0
2005-06-27 10:15:00,73.21,73.34,73.14,73.34,15200.0,54.0739,54.1699,54.0222,54.1699,15200.0
2005-06-27 10:20:00,73.33,73.37,73.24,73.26,12200.0,54.1625,54.1921,54.096,54.1108,12200.0
2005-06-27 10:25:00,73.26,73.34,73.26,73.28,11500.0,54.1108,54.1699,54.1108,54.1256,11500.0
2005-06-27 10:30:00,73.28,73.5,73.28,73.48,35300.0,54.1256,54.2881,54.1256,54.2733,35300.0
2005-06-27 10:35:00,73.48,73.52,73.47,73.47,18600.0,54.2733,54.3028,54.2659,54.2659,18600.0
2005-06-27 10:40:00,73.47,73.55,73.44,73.48,15800.0,54.2659,54.325,54.2438,54.2733,15800.0
2005-06-27 10:45:00,73.48,73.5,73.39,73.4,13100.0,54.2733,54.2881,54.2068,54.2142,13100.0
2005-06-27 10:50:00,73.43,73.54,73.4,73.5,9500.0,54.2364,54.3176,54.2142,54.2881,9500.0
2005-06-27 10:55:00,73.48,73.48,73.39,73.39,12700.0,54.2733,54.2733,54.2068,54.2068,12700.0
2005-06-27 11:00:00,73.39,73.4,73.33,73.4,17400.0,54.2068,54.2142,54.1625,54.2142,17400.0
2005-06-27 11:05:00,73.4,73.4,73.26,73.3,13700.0,54.2142,54.2142,54.1108,54.1404,13700.0
2005-06-27 11:10:00,73.3,73.38,73.3,73.37,10000.0,54.1404,54.1994,54.1404,54.1921,10000.0
2005-06-27 11:15:00,73.37,73.41,73.35,73.41,14600.0,54.1921,54.2216,54.1773,54.2216,14600.0
2005-06-27 11:20:00,73.41,73.42,73.34,73.35,15200.0,54.2216,54.229,54.1699,54.1773,15200.0
2005-06-27 11:25:00,73.35,73.4,73.34,73.39,13200.0,54.1773,54.2142,54.1699,54.2068,13200.0
2005-06-27 11:30:00,73.38,73.39,73.33,73.34,9600.0,54.1994,54.2068,54.1625,54.1699,9600.0
2005-06-27 11:35:00,73.34,73.35,73.29,73.29,10200.0,54.1699,54.1773,54.133,54.133,10200.0
2005-06-27 11:40:00,73.3,73.35,73.3,73.31,12200.0,54.1404,54.1773,54.1404,54.1477,12200.0
2005-06-27 11:45:00,73.3,73.36,73.29,73.35,10800.0,54.1404,54.1847,54.133,54.1773,10800.0
2005-06-27 11:50:00,73.37,73.39,73.31,73.37,8300.0,54.1921,54.2068,54.1477,54.1921,8300.0
2005-06-27 11:55:00,73.33,73.4,73.32,73.4,3500.0,54.1625,54.2142,54.1551,54.2142,3500.0
2005-06-27 12:00:00,73.4,73.44,73.39,73.39,6400.0,54.2142,54.2438,54.2068,54.2068,6400.0
2005-06-27 12:05:00,73.4,73.46,73.4,73.46,8800.0,54.2142,54.2585,54.2142,54.2585,8800.0
2005-06-27 12:10:00,73.47,73.49,73.39,73.4,13100.0,54.2659,54.2807,54.2068,54.2142,13100.0
2005-06-27 12:15:00,73.42,73.48,73.34,73.44,13200.0,54.229,54.2733,54.1699,54.2438,13200.0
2005-06-27 12:20:00,73.44,73.48,73.44,73.48,5000.0,54.2438,54.2733,54.2438,54.2733,5000.0
2005-06-27 12:25:00,73.48,73.49,73.45,73.49,4600.0,54.2733,54.2807,54.2511,54.2807,4600.0
2005-06-27 12:30:00,73.49,73.5,73.48,73.5,6800.0,54.2807,54.2881,54.2733,54.2881,6800.0
2005-06-27 12:35:00,73.49,73.5,73.46,73.49,8200.0,54.2807,54.2881,54.2585,54.2807,8200.0
2005-06-27 12:40:00,73.49,73.49,73.37,73.46,11100.0,54.2807,54.2807,54.1921,54.2585,11100.0
2005-06-27 12:45:00,73.45,73.46,73.41,73.41,12600.0,54.2511,54.2585,54.2216,54.2216,12600.0
2005-06-27 12:50:00,73.41,73.44,73.39,73.43,6100.0,54.2216,54.2438,54.2068,54.2364,6100.0
2005-06-27 12:55:00,73.43,73.45,73.3,73.38,9800.0,54.2364,54.2511,54.1404,54.1994,9800.0
2005-06-27 13:00:00,73.38,73.42,73.34,73.38,9500.0,54.1994,54.229,54.1699,54.1994,9500.0
2005-06-27 13:05:00,73.39,73.42,73.39,73.4,4300.0,54.2068,54.229,54.2068,54.2142,4300.0
2005-06-27 13:10:00,73.42,73.45,73.39,73.45,14400.0,54.229,54.2511,54.2068,54.2511,14400.0
2005-06-27 13:15:00,73.45,73.48,73.45,73.47,6000.0,54.2511,54.2733,54.2511,54.2659,6000.0
2005-06-27 13:20:00,73.48,73.5,73.43,73.49,15000.0,54.2733,54.2881,54.2364,54.2807,15000.0
2005-06-27 13:25:00,73.48,73.49,73.42,73.45,12400.0,54.2733,54.2807,54.229,54.2511,12400.0
2005-06-27 13:30:00,73.45,73.45,73.41,73.44,8100.0,54.2511,54.2511,54.2216,54.2438,8100.0
2005-06-27 13:35:00,73.41,73.44,73.41,73.44,3200.0,54.2216,54.2438,54.2216,54.2438,3200.0
2005-06-27 13:40:00,73.44,73.47,73.38,73.41,11400.0,54.2438,54.2659,54.1994,54.2216,11400.0
2005-06-27 13:45:00,73.41,73.43,73.23,73.31,15900.0,54.2216,54.2364,54.0886,54.1477,15900.0
2005-06-27 13:50:00,73.31,73.35,73.3,73.31,6200.0,54.1477,54.1773,54.1404,54.1477,6200.0
2005-06-27 13:55:00,73.31,73.31,73.23,73.23,8900.0,54.1477,54.1477,54.0886,54.0886,8900.0
2005-06-27 14:00:00,73.23,73.33,73.22,73.33,10400.0,54.0886,54.1625,54.0813,54.1625,10400.0
2005-06-27 14:05:00,73.33,73.39,73.32,73.39,6400.0,54.1625,54.2068,54.1551,54.2068,6400.0
2005-06-27 14:10:00,73.39,73.44,73.37,73.41,11400.0,54.2068,54.2438,54.1921,54.2216,11400.0
2005-06-27 14:15:00,73.42,73.43,73.37,73.37,10000.0,54.229,54.2364,54.1921,54.1921,10000.0
2005-06-27 14:20:00,73.38,73.44,73.36,73.43,7600.0,54.1994,54.2438,54.1847,54.2364,7600.0
2005-06-27 14:25:00,73.43,73.43,73.35,73.41,7400.0,54.2364,54.2364,54.1773,54.2216,7400.0
2005-06-27 14:30:00,73.41,73.5,73.41,73.49,18900.0,54.2216,54.2881,54.2216,54.2807,18900.0
2005-06-27 14:35:00,73.46,73.46,73.34,73.35,5400.0,54.2585,54.2585,54.1699,54.1773,5400.0
2005-06-27 14:40:00,73.37,73.39,73.33,73.39,4900.0,54.1921,54.2068,54.1625,54.2068,4900.0
2005-06-27 14:45:00,73.32,73.44,73.32,73.42,10300.0,54.1551,54.2438,54.1551,54.229,10300.0
2005-06-27 14:50:00,73.43,73.47,73.39,73.46,15900.0,54.2364,54.2659,54.2068,54.2585,15900.0
2005-06-27 14:55:00,73.43,73.46,73.4,73.45,12000.0,54.2364,54.2585,54.2142,54.2511,12000.0
2005-06-27 15:00:00,73.45,73.46,73.38,73.41,14100.0,54.2511,54.2585,54.1994,54.2216,14100.0
2005-06-27 15:05:00,73.46,73.48,73.41,73.48,39100.0,54.2585,54.2733,54.2216,54.2733,39100.0
2005-06-27 15:10:00,73.48,73.48,73.45,73.45,27000.0,54.2733,54.2733,54.2511,54.2511,27000.0
2005-06-27 15:15:00,73.47,73.48,73.41,73.48,41200.0,54.2659,54.2733,54.2216,54.2733,41200.0
2005-06-27 15:20:00,73.48,73.53,73.47,73.53,27500.0,54.2733,54.3102,54.2659,54.3102,27500.0
2005-06-27 15:25:00,73.51,73.53,73.48,73.48,44100.0,54.2955,54.3102,54.2733,54.2733,44100.0
2005-06-27 15:30:00,73.49,73.53,73.48,73.53,33700.0,54.2807,54.3102,54.2733,54.3102,33700.0
2005-06-27 15:35:00,73.53,73.64,73.52,73.61,16700.0,54.3102,54.3915,54.3028,54.3693,16700.0
2005-06-27 15:40:00,73.61,73.63,73.57,73.61,15100.0,54.3693,54.3841,54.3398,54.3693,15100.0
2005-06-27 15:45:00,73.62,73.67,73.59,73.65,34800.0,54.3767,54.4136,54.3545,54.3989,34800.0
2005-06-27 15:50:00,73.64,73.7,73.62,73.63,31400.0,54.3915,54.4358,54.3767,54.3841,31400.0
2005-06-27 15:55:00,73.63,73.65,73.55,73.62,34100.0,54.3841,54.3989,54.325,54.3767,34100.0
2005-06-28 09:30:00,73.8,73.85,73.61,73.8,37900.0,54.5097,54.5466,54.3693,54.5097,37900.0
2005-06-28 09:35:00,73.82,73.82,73.74,73.75,12600.0,54.5244,54.5244,54.4653,54.4727,12600.0
2005-06-28 09:40:00,73.74,73.85,73.62,73.74,10700.0,54.4653,54.5466,54.3767,54.4653,10700.0
2005-06-28 09:45:00,73.74,73.89,73.74,73.86,10600.0,54.4653,54.5761,54.4653,54.554,10600.0
2005-06-28 09:50:00,73.84,73.84,73.58,73.67,7100.0,54.5392,54.5392,54.3472,54.4136,7100.0
2005-06-28 09:55:00,73.67,73.67,73.61,73.63,2400.0,54.4136,54.4136,54.3693,54.3841,2400.0
2005-06-28 10:00:00,73.64,73.77,73.64,73.68,10500.0,54.3915,54.4875,54.3915,54.421,10500.0
2005-06-28 10:05:00,73.71,73.82,73.68,73.79,14400.0,54.4432,54.5244,54.421,54.5023,14400.0
2005-06-28 10:10:00,73.79,73.89,73.78,73.8,15100.0,54.5023,54.5761,54.4949,54.5097,15100.0
2005-06-28 10:15:00,73.8,73.86,73.79,73.85,7400.0,54.5097,54.554,54.5023,54.5466,7400.0
2005-06-28 10:20:00,73.85,73.85,73.75,73.81,10800.0,54.5466,54.5466,54.4727,54.517,10800.0
2005-06-28 10:25:00,73.81,73.81,73.7,73.7,5600.0,54.517,54.517,54.4358,54.4358,5600.0
2005-06-28 10:30:00,73.7,73.73,73.66,73.68,5800.0,54.4358,54.458,54.4063,54.421,5800.0
2005-06-28 10:35:00,73.69,73.85,73.69,73.74,10300.0,54.4284,54.5466,54.4284,54.4653,10300.0
2005-06-28 10:40:00,73.74,73.82,73.71,73.75,7200.0,54.4653,54.5244,54.4432,54.4727,7200.0
2005-06-28 10:45:00,73.7,73.76,73.7,73.75,11000.0,54.4358,54.4801,54.4358,54.4727,11000.0
2005-06-28 10:50:00,73.75,73.81,73.74,73.74,10000.0,54.4727,54.517,54.4653,54.4653,10000.0
2005-06-28 10:55:00,73.78,73.79,73.76,73.76,8100.0,54.4949,54.5023,54.4801,54.4801,8100.0
2005-06-28 11:00:00,73.75,73.79,73.74,73.74,6400.0,54.4727,54.5023,54.4653,54.4653,6400.0
2005-06-28 11:05:00,73.74,73.75,73.7,73.72,10600.0,54.4653,54.4727,54.4358,54.4506,10600.0
2005-06-28 11:10:00,73.72,73.72,73.62,73.62,5800.0,54.4506,54.4506,54.3767,54.3767,5800.0
2005-06-28 11:15:00,73.62,73.64,73.62,73.64,2900.0,54.3767,54.3915,54.3767,54.3915,2900.0
2005-06-28 11:20:00,73.63,73.68,73.63,73.68,7800.0,54.3841,54.421,54.3841,54.421,7800.0
2005-06-28 11:25:00,73.7,73.71,73.64,73.64,9300.0,54.4358,54.4432,54.3915,54.3915,9300.0
2005-06-28 11:30:00,73.62,73.65,73.59,73.6,18900.0,54.3767,54.3989,54.3545,54.3619,18900.0
2005-06-28 11:35:00,73.6,73.61,73.58,73.59,9800.0,54.3619,54.3693,54.3472,54.3545,9800.0
2005-06-28 11:40:00,73.6,73.63,73.53,73.57,7700.0,54.3619,54.3841,54.3102,54.3398,7700.0
2005-06-28 11:45:00,73.57,73.57,73.47,73.47,8000.0,54.3398,54.3398,54.2659,54.2659,8000.0
2005-06-28 11:50:00,73.48,73.52,73.48,73.48,6200.0,54.2733,54.3028,54.2733,54.2733,6200.0
2005-06-28 11:55:00,73.49,73.52,73.49,73.52,7800.0,54.2807,54.3028,54.2807,54.3028,7800.0
2005-06-28 12:00:00,73.53,73.55,73.49,73.5,9900.0,54.3102,54.325,54.2807,54.2881,9900.0
2005-06-28 12:05:00,73.5,73.51,73.48,73.51,17800.0,54.2881,54.2955,54.2733,54.2955,17800.0
2005-06-28 12:10:00,73.52,73.59,73.52,73.59,5100.0,54.3028,54.3545,54.3028,54.3545,5100.0
2005-06-28 12:15:00,73.58,73.62,73.54,73.54,6500.0,54.3472,54.3767,54.3176,54.3176,6500.0
2005-06-28 12:20:00,73.55,73.63,73.52,73.55,7300.0,54.325,54.3841,54.3028,54.325,7300.0
2005-06-28 12:25:00,73.58,73.59,73.53,73.53,4000.0,54.3472,54.3545,54.3102,54.3102,4000.0
2005-06-28 12:30:00,73.53,73.58,73.52,73.55,12700.0,54.3102,54.3472,54.3028,54.325,12700.0
2005-06-28 12:35:00,73.55,73.55,73.5,73.5,20900.0,54.325,54.325,54.2881,54.2881,20900.0
2005-06-28 12:40:00,73.51,73.56,73.43,73.51,15700.0,54.2955,54.3324,54.2364,54.2955,15700.0
2005-06-28 12:45:00,73.53,73.59,73.51,73.53,5900.0,54.3102,54.3545,54.2955,54.3102,5900.0
2005-06-28 12:50:00,73.53,73.58,73.53,73.54,3400.0,54.3102,54.3472,54.3102,54.3176,3400.0
2005-06-28 12:55:00,73.56,73.59,73.54,73.56,1400.0,54.3324,54.3545,54.3176,54.3324,1400.0
2005-06-28 13:00:00,73.56,73.66,73.54,73.66,6000.0,54.3324,54.4063,54.3176,54.4063,6000.0
2005-06-28 13:05:00,73.66,73.67,73.61,73.67,11700.0,54.4063,54.4136,54.3693,54.4136,11700.0
2005-06-28 13:10:00,73.66,73.71,73.65,73.71,8200.0,54.4063,54.4432,54.3989,54.4432,8200.0
2005-06-28 13:15:00,73.7,73.74,73.68,73.71,8100.0,54.4358,54.4653,54.421,54.4432,8100.0
2005-06-28 13:20:00,73.71,73.75,73.7,73.74,9100.0,54.4432,54.4727,54.4358,54.4653,9100.0
2005-06-28 13:25:00,73.72,73.82,73.72,73.72,8200.0,54.4506,54.5244,54.4506,54.4506,8200.0
2005-06-28 13:30:00,73.72,73.75,73.69,73.71,13300.0,54.4506,54.4727,54.4284,54.4432,13300.0
2005-06-28 13:35:00,73.7,73.71,73.64,73.7,12500.0,54.4358,54.4432,54.3915,54.4358,12500.0
2005-06-28 13:40:00,73.71,73.75,73.67,73.68,9400.0,54.4432,54.4727,54.4136,54.421,9400.0
2005-06-28 13:45:00,73.66,73.71,73.63,73.7,3100.0,54.4063,54.4432,54.3841,54.4358,3100.0
2005-06-28 13:50:00,73.67,73.73,73.67,73.73,4300.0,54.4136,54.458,54.4136,54.458,4300.0
2005-06-28 13:55:00,73.73,73.75,73.67,73.75,5900.0,54.458,54.4727,54.4136,54.4727,5900.0
2005-06-28 14:00:00,73.76,73.93,73.74,73.86,19400.0,54.4801,54.6057,54.4653,54.554,19400.0
2005-06-28 14:05:00,73.86,73.99,73.86,73.98,39300.0,54.554,54.65,54.554,54.6426,39300.0
2005-06-28 14:10:00,73.99,73.99,73.95,73.95,7300.0,54.65,54.65,54.6204,54.6204,7300.0
2005-06-28 14:15:00,73.96,74.06,73.7,74.05,73700.0,54.6278,54.7017,54.4358,54.6943,73700.0
2005-06-28 14:20:00,74.05,74.16,74.05,74.16,42900.0,54.6943,54.7756,54.6943,54.7756,42900.0
2005-06-28 14:25:00,74.17,74.29,74.17,74.24,21300.0,54.7829,54.8716,54.7829,54.8346,21300.0
2005-06-28 14:30:00,74.25,74.27,74.21,74.22,21900.0,54.842,54.8568,54.8125,54.8199,21900.0
2005-06-28 14:35:00,74.22,74.25,74.16,74.2,20800.0,54.8199,54.842,54.7756,54.8051,20800.0
2005-06-28 14:40:00,74.19,74.3,74.18,74.28,44500.0,54.7977,54.879,54.7903,54.8642,44500.0
2005-06-28 14:45:00,74.29,74.3,74.17,74.18,32000.0,54.8716,54.879,54.7829,54.7903,32000.0
2005-06-28 14:50:00,74.17,74.18,74.09,74.12,18900.0,54.7829,54.7903,54.7239,54.746,18900.0
2005-06-28 14:55:00,74.12,74.18,74.11,74.18,19800.0,54.746,54.7903,54.7386,54.7903,19800.0
2005-06-28 15:00:00,74.18,74.21,74.14,74.2,26200.0,54.7903,54.8125,54.7608,54.8051,26200.0
2005-06-28 15:05:00,74.2,74.24,74.16,74.23,14600.0,54.8051,54.8346,54.7756,54.8273,14600.0
2005-06-28 15:10:00,74.24,74.27,74.18,74.24,16500.0,54.8346,54.8568,54.7903,54.8346,16500.0
2005-06-28 15:15:00,74.25,74.26,74.22,74.23,13000.0,54.842,54.8494,54.8199,54.8273,13000.0
2005-06-28 15:20:00,74.23,74.27,74.23,74.24,38300.0,54.8273,54.8568,54.8273,54.8346,38300.0
2005-06-28 15:25:00,74.24,74.28,74.23,74.28,11100.0,54.8346,54.8642,54.8273,54.8642,11100.0
2005-06-28 15:30:00,74.28,74.33,74.27,74.31,22400.0,54.8642,54.9011,54.8568,54.8864,22400.0
2005-06-28 15:35:00,74.3,74.34,74.3,74.3,21900.0,54.879,54.9085,54.879,54.879,21900.0
2005-06-28 15:40:00,74.3,74.42,74.3,74.41,50600.0,54.879,54.9676,54.879,54.9602,50600.0
2005-06-28 15:45:00,74.4,74.46,74.39,74.46,40200.0,54.9528,54.9971,54.9454,54.9971,40200.0
2005-06-28 15:50:00,74.45,74.45,74.4,74.42,38000.0,54.9898,54.9898,54.9528,54.9676,38000.0
2005-06-28 15:55:00,74.42,74.42,74.35,74.4,43800.0,54.9676,54.9676,54.9159,54.9528,43800.0
2005-06-29 09:30:00,74.36,74.38,74.31,74.38,16000.0,54.9233,54.9381,54.8864,54.9381,16000.0
2005-06-29 09:35:00,74.36,74.54,74.36,74.5,20600.0,54.9233,55.0562,54.9233,55.0267,20600.0
2005-06-29 09:40:00,74.5,74.51,74.35,74.42,12100.0,55.0267,55.0341,54.9159,54.9676,12100.0
2005-06-29 09:45:00,74.38,74.41,74.2,74.2,138300.0,54.9381,54.9602,54.8051,54.8051,138300.0
2005-06-29 09:50:00,74.2,74.2,74.0,74.11,15400.0,54.8051,54.8051,54.6574,54.7386,15400.0
2005-06-29 09:55:00,74.11,74.11,74.09,74.11,22400.0,54.7386,54.7386,54.7239,54.7386,22400.0
2005-06-29 10:00:00,74.1,74.15,74.09,74.15,15200.0,54.7312,54.7682,54.7239,54.7682,15200.0
2005-06-29 10:05:00,74.15,74.28,74.11,74.28,16900.0,54.7682,54.8642,54.7386,54.8642,16900.0
2005-06-29 10:10:00,74.27,74.36,74.26,74.36,19400.0,54.8568,54.9233,54.8494,54.9233,19400.0
2005-06-29 10:15:00,74.37,74.45,74.35,74.42,23800.0,54.9307,54.9898,54.9159,54.9676,23800.0
2005-06-29 10:20:00,74.37,74.37,74.24,74.25,34300.0,54.9307,54.9307,54.8346,54.842,34300.0
2005-06-29 10:25:00,74.25,74.25,74.15,74.18,20700.0,54.842,54.842,54.7682,54.7903,20700.0
2005-06-29 10:30:00,74.18,74.44,74.16,74.35,18400.0,54.7903,54.9824,54.7756,54.9159,18400.0
2005-06-29 10:35:00,74.34,74.38,74.29,74.36,15300.0,54.9085,54.9381,54.8716,54.9233,15300.0
2005-06-29 10:40:00,74.36,74.42,74.34,74.36,20500.0,54.9233,54.9676,54.9085,54.9233,20500.0
2005-06-29 10:45:00,74.38,74.41,74.32,74.38,19400.0,54.9381,54.9602,54.8937,54.9381,19400.0
2005-06-29 10:50:00,74.36,74.39,74.35,74.37,12000.0,54.9233,54.9454,54.9159,54.9307,12000.0
2005-06-29 10:55:00,74.37,74.37,74.33,74.33,34500.0,54.9307,54.9307,54.9011,54.9011,34500.0
2005-06-29 11:00:00,74.34,74.36,74.28,74.29,74000.0,54.9085,54.9233,54.8642,54.8716,74000.0
2005-06-29 11:05:00,74.3,74.35,74.3,74.33,81800.0,54.879,54.9159,54.879,54.9011,81800.0
2005-06-29 11:10:00,74.33,74.34,74.27,74.32,53900.0,54.9011,54.9085,54.8568,54.8937,53900.0
2005-06-29 11:15:00,74.31,74.33,74.3,74.32,101500.0,54.8864,54.9011,54.879,54.8937,101500.0
2005-06-29 11:20:00,74.32,74.36,74.3,74.32,70800.0,54.8937,54.9233,54.879,54.8937,70800.0
2005-06-29 11:25:00,74.33,74.37,74.31,74.37,60400.0,54.9011,54.9307,54.8864,54.9307,60400.0
2005-06-29 11:30:00,74.37,74.42,74.37,74.4,36600.0,54.9307,54.9676,54.9307,54.9528,36600.0
2005-06-29 11:35:00,74.42,74.42,74.33,74.34,16900.0,54.9676,54.9676,54.9011,54.9085,16900.0
2005-06-29 11:40:00,74.35,74.44,74.32,74.44,12900.0,54.9159,54.9824,54.8937,54.9824,12900.0
2005-06-29 11:45:00,74.42,74.44,74.35,74.39,11900.0,54.9676,54.9824,54.9159,54.9454,11900.0
2005-06-29 11:50:00,74.38,74.43,74.38,74.42,4900.0,54.9381,54.975,54.9381,54.9676,4900.0
2005-06-29 11:55:00,74.42,74.42,74.33,74.35,9800.0,54.9676,54.9676,54.9011,54.9159,9800.0
2005-06-29 12:00:00,74.36,74.36,74.3,74.31,28500.0,54.9233,54.9233,54.879,54.8864,28500.0
2005-06-29 12:05:00,74.31,74.32,74.29,74.32,7200.0,54.8864,54.8937,54.8716,54.8937,7200.0
2005-06-29 12:10:00,74.31,74.31,74.24,74.25,12700.0,54.8864,54.8864,54.8346,54.842,12700.0
2005-06-29 12:15:00,74.26,74.3,74.26,74.3,24300.0,54.8494,54.879,54.8494,54.879,24300.0
2005-06-29 12:20:00,74.31,74.31,74.24,74.29,18800.0,54.8864,54.8864,54.8346,54.8716,18800.0
2005-06-29 12:25:00,74.27,74.3,74.25,74.25,5000.0,54.8568,54.879,54.842,54.842,5000.0
2005-06-29 12:30:00,74.25,74.25,74.22,74.24,8200.0,54.842,54.842,54.8199,54.8346,8200.0
2005-06-29 12:35:00,74.22,74.29,74.22,74.29,5700.0,54.8199,54.8716,54.8199,54.8716,5700.0
2005-06-29 12:40:00,74.3,74.3,74.26,74.28,33900.0,54.879,54.879,54.8494,54.8642,33900.0
2005-06-29 12:45:00,74.29,74.29,74.26,74.27,7100.0,54.8716,54.8716,54.8494,54.8568,7100.0
2005-06-29 12:50:00,74.27,74.27,74.26,74.27,900.0,54.8568,54.8568,54.8494,54.8568,900.0
2005-06-29 12:55:00,74.27,74.27,74.25,74.26,6500.0,54.8568,54.8568,54.842,54.8494,6500.0
2005-06-29 13:00:00,74.26,74.32,74.26,74.3,29800.0,54.8494,54.8937,54.8494,54.879,29800.0
2005-06-29 13:05:00,74.29,74.31,74.29,74.3,4200.0,54.8716,54.8864,54.8716,54.879,4200.0
2005-06-29 13:10:00,74.29,74.3,74.24,74.26,76600.0,54.8716,54.879,54.8346,54.8494,76600.0
2005-06-29 13:15:00,74.25,74.28,74.25,74.28,57200.0,54.842,54.8642,54.842,54.8642,57200.0
2005-06-29 13:20:00,74.28,74.31,74.28,74.31,9300.0,54.8642,54.8864,54.8642,54.8864,9300.0
2005-06-29 13:25:00,74.31,74.31,74.29,74.3,5100.0,54.8864,54.8864,54.8716,54.879,5100.0
2005-06-29 13:30:00,74.3,74.35,74.3,74.3,14200.0,54.879,54.9159,54.879,54.879,14200.0
2005-06-29 13:35:00,74.3,74.33,74.28,74.3,26500.0,54.879,54.9011,54.8642,54.879,26500.0
2005-06-29 13:40:00,74.29,74.32,74.25,74.25,12600.0,54.8716,54.8937,54.842,54.842,12600.0
2005-06-29 13:45:00,74.25,74.26,74.24,74.25,13200.0,54.842,54.8494,54.8346,54.842,13200.0
2005-06-29 13:50:00,74.25,74.25,74.1,74.11,46500.0,54.842,54.842,54.7312,54.7386,46500.0
2005-06-29 13:55:00,74.1,74.11,74.05,74.08,7400.0,54.7312,54.7386,54.6943,54.7165,7400.0
2005-06-29 14:00:00,74.08,74.1,74.04,74.04,9600.0,54.7165,54.7312,54.6869,54.6869,9600.0
2005-06-29 14:05:00,74.02,74.05,73.95,73.97,9000.0,54.6722,54.6943,54.6204,54.6352,9000.0
2005-06-29 14:10:00,73.98,74.14,73.98,74.11,22300.0,54.6426,54.7608,54.6426,54.7386,22300.0
2005-06-29 14:15:00,74.11,74.14,74.1,74.11,6700.0,54.7386,54.7608,54.7312,54.7386,6700.0
2005-06-29 14:20:00,74.11,74.12,74.09,74.12,12300.0,54.7386,54.746,54.7239,54.746,12300.0
2005-06-29 14:25:00,74.11,74.13,74.06,74.07,10300.0,54.7386,54.7534,54.7017,54.7091,10300.0
2005-06-29 14:30:00,74.06,74.21,74.02,74.15,12000.0,54.7017,54.8125,54.6722,54.7682,12000.0
2005-06-29 14:35:00,74.12,74.13,74.07,74.1,17000.0,54.746,54.7534,54.7091,54.7312,17000.0
2005-06-29 14:40:00,74.1,74.22,74.05,74.14,13400.0,54.7312,54.8199,54.6943,54.7608,13400.0
2005-06-29 14:45:00,74.12,74.12,74.01,74.01,12900.0,54.746,54.746,54.6648,54.6648,12900.0
2005-06-29 14:50:00,74.02,74.02,73.9,73.9,27100.0,54.6722,54.6722,54.5835,54.5835,27100.0
2005-06-29 14:55:00,73.9,73.9,73.78,73.82,21600.0,54.5835,54.5835,54.4949,54.5244,21600.0
2005-06-29 15:00:00,73.81,73.89,73.79,73.89,23000.0,54.517,54.5761,54.5023,54.5761,23000.0
2005-06-29 15:05:00,73.89,73.89,73.83,73.85,12800.0,54.5761,54.5761,54.5318,54.5466,12800.0
2005-06-29 15:10:00,73.86,73.88,73.8,73.8,10600.0,54.554,54.5687,54.5097,54.5097,10600.0
2005-06-29 15:15:00,73.8,73.82,73.8,73.81,12900.0,54.5097,54.5244,54.5097,54.517,12900.0
2005-06-29 15:20:00,73.79,73.8,73.73,73.76,59000.0,54.5023,54.5097,54.458,54.4801,59000.0
2005-06-29 15:25:00,73.78,73.78,73.69,73.76,51100.0,54.4949,54.4949,54.4284,54.4801,51100.0
2005-06-29 15:30:00,73.76,73.78,73.75,73.75,25100.0,54.4801,54.4949,54.4727,54.4727,25100.0
2005-06-29 15:35:00,73.75,73.85,73.74,73.83,31100.0,54.4727,54.5466,54.4653,54.5318,31100.0
2005-06-29 15:40:00,73.83,73.84,73.8,73.81,25500.0,54.5318,54.5392,54.5097,54.517,25500.0
2005-06-29 15:45:00,73.82,73.87,73.81,73.87,22400.0,54.5244,54.5614,54.517,54.5614,22400.0
2005-06-29 15:50:00,73.87,73.96,73.87,73.93,44000.0,54.5614,54.6278,54.5614,54.6057,44000.0
2005-06-29 15:55:00,73.94,73.94,73.76,73.82,49800.0,54.6131,54.6131,54.4801,54.5244,49800.0
2005-06-30 09:30:00,78.51,79.3,78.51,79.25,688300.0,57.9885,58.572,57.9885,58.5351,688300.0
2005-06-30 09:35:00,79.25,79.45,79.1,79.36,650800.0,58.5351,58.6828,58.4243,58.6163,650800.0
2005-06-30 09:40:00,79.29,79.36,79.16,79.2,595300.0,58.5646,58.6163,58.4686,58.4982,595300.0
2005-06-30 09:45:00,79.21,79.21,78.51,78.78,379400.0,58.5056,58.5056,57.9885,58.188,379400.0
2005-06-30 09:50:00,78.78,79.15,78.78,79.05,320000.0,58.188,58.4612,58.188,58.3874,320000.0
2005-06-30 09:55:00,79.04,79.04,78.8,78.91,218700.0,58.38,58.38,58.2027,58.284,218700.0
2005-06-30 10:00:00,78.9,78.91,78.5,78.5,268400.0,58.2766,58.284,57.9811,57.9811,268400.0
2005-06-30 10:05:00,78.5,78.7,78.35,78.54,387300.0,57.9811,58.1289,57.8703,58.0107,387300.0
2005-06-30 10:10:00,78.59,78.95,78.59,78.81,190200.0,58.0476,58.3135,58.0476,58.2101,190200.0
2005-06-30 10:15:00,78.77,78.95,78.75,78.87,256300.0,58.1806,58.3135,58.1658,58.2544,256300.0
2005-06-30 10:20:00,78.88,79.15,78.88,79.09,221400.0,58.2618,58.4612,58.2618,58.4169,221400.0
2005-06-30 10:25:00,79.07,79.4,79.02,79.19,222700.0,58.4021,58.6459,58.3652,58.4908,222700.0
2005-06-30 10:30:00,79.18,79.2,79.1,79.15,270600.0,58.4834,58.4982,58.4243,58.4612,270600.0
2005-06-30 10:35:00,79.15,79.17,79.1,79.11,146200.0,58.4612,58.476,58.4243,58.4317,146200.0
2005-06-30 10:40:00,79.1,79.26,79.08,79.24,180300.0,58.4243,58.5425,58.4095,58.5277,180300.0
2005-06-30 10:45:00,79.25,79.58,79.24,79.55,204900.0,58.5351,58.7788,58.5277,58.7567,204900.0
2005-06-30 10:50:00,79.56,79.7,79.49,79.58,270300.0,58.7641,58.8675,58.7124,58.7788,270300.0
2005-06-30 10:55:00,79.59,79.74,79.54,79.71,232900.0,58.7862,58.897,58.7493,58.8749,232900.0
2005-06-30 11:00:00,79.71,79.8,79.65,79.78,217200.0,58.8749,58.9413,58.8305,58.9266,217200.0
2005-06-30 11:05:00,79.79,79.79,79.7,79.72,233400.0,58.934,58.934,58.8675,58.8822,233400.0
2005-06-30 11:10:00,79.71,79.71,79.59,79.61,211500.0,58.8749,58.8749,58.7862,58.801,211500.0
2005-06-30 11:15:00,79.61,79.61,79.45,79.47,90100.0,58.801,58.801,58.6828,58.6976,90100.0
2005-06-30 11:20:00,79.47,79.65,79.47,79.57,95900.0,58.6976,58.8305,58.6976,58.7715,95900.0
2005-06-30 11:25:00,79.57,79.6,79.4,79.47,93000.0,58.7715,58.7936,58.6459,58.6976,93000.0
2005-06-30 11:30:00,79.46,79.47,79.35,79.43,48300.0,58.6902,58.6976,58.609,58.6681,48300.0
2005-06-30 11:35:00,79.44,79.44,79.3,79.36,66900.0,58.6754,58.6754,58.572,58.6163,66900.0
2005-06-30 11:40:00,79.45,79.6,79.43,79.6,109900.0,58.6828,58.7936,58.6681,58.7936,109900.0
2005-06-30 11:45:00,79.59,79.6,79.5,79.52,91600.0,58.7862,58.7936,58.7198,58.7345,91600.0
2005-06-30 11:50:00,79.52,79.64,79.52,79.58,168900.0,58.7345,58.8232,58.7345,58.7788,168900.0
2005-06-30 11:55:00,79.6,79.6,79.56,79.58,57000.0,58.7936,58.7936,58.7641,58.7788,57000.0
2005-06-30 12:00:00,79.58,79.59,79.45,79.45,39600.0,58.7788,58.7862,58.6828,58.6828,39600.0
2005-06-30 12:05:00,79.47,79.53,79.46,79.52,73200.0,58.6976,58.7419,58.6902,58.7345,73200.0
2005-06-30 12:10:00,79.52,79.56,79.5,79.5,30500.0,58.7345,58.7641,58.7198,58.7198,30500.0
2005-06-30 12:15:00,79.51,79.51,79.47,79.47,170400.0,58.7271,58.7271,58.6976,58.6976,170400.0
2005-06-30 12:20:00,79.48,79.5,79.46,79.5,103900.0,58.705,58.7198,58.6902,58.7198,103900.0
2005-06-30 12:25:00,79.49,79.59,79.49,79.59,74400.0,58.7124,58.7862,58.7124,58.7862,74400.0
2005-06-30 12:30:00,79.57,79.68,79.55,79.67,97300.0,58.7715,58.8527,58.7567,58.8453,97300.0
2005-06-30 12:35:00,79.67,79.7,79.64,79.66,73700.0,58.8453,58.8675,58.8232,58.8379,73700.0
2005-06-30 12:40:00,79.66,79.67,79.57,79.67,128300.0,58.8379,58.8453,58.7715,58.8453,128300.0
2005-06-30 12:45:00,79.67,79.67,79.6,79.64,23400.0,58.8453,58.8453,58.7936,58.8232,23400.0
2005-06-30 12:50:00,79.63,79.63,79.5,79.5,38900.0,58.8158,58.8158,58.7198,58.7198,38900.0
2005-06-30 12:55:00,79.5,79.55,79.47,79.51,75500.0,58.7198,58.7567,58.6976,58.7271,75500.0
2005-06-30 13:00:00,79.52,79.56,79.51,79.53,35700.0,58.7345,58.7641,58.7271,58.7419,35700.0
2005-06-30 13:05:00,79.55,79.57,79.5,79.57,32900.0,58.7567,58.7715,58.7198,58.7715,32900.0
2005-06-30 13:10:00,79.58,79.6,79.51,79.55,144600.0,58.7788,58.7936,58.7271,58.7567,144600.0
2005-06-30 13:15:00,79.55,79.65,79.55,79.59,269800.0,58.7567,58.8305,58.7567,58.7862,269800.0
2005-06-30 13:20:00,79.59,79.61,79.55,79.56,72400.0,58.7862,58.801,58.7567,58.7641,72400.0
2005-06-30 13:25:00,79.58,79.65,79.56,79.63,78100.0,58.7788,58.8305,58.7641,58.8158,78100.0
2005-06-30 13:30:00,79.63,79.64,79.55,79.56,52900.0,58.8158,58.8232,58.7567,58.7641,52900.0
2005-06-30 13:35:00,79.57,79.7,79.57,79.68,88500.0,58.7715,58.8675,58.7715,58.8527,88500.0
2005-06-30 13:40:00,79.67,79.84,79.67,79.83,96100.0,58.8453,58.9709,58.8453,58.9635,96100.0
2005-06-30 13:45:00,79.83,79.96,79.83,79.91,199500.0,58.9635,59.0595,58.9635,59.0226,199500.0
2005-06-30 13:50:00,79.92,80.31,79.35,80.15,447300.0,59.03,59.318,58.609,59.1999,447300.0
2005-06-30 13:55:00,80.2,80.52,80.08,80.4,98200.0,59.2368,59.4731,59.1481,59.3845,98200.0
2005-06-30 14:00:00,80.4,80.4,80.18,80.36,94200.0,59.3845,59.3845,59.222,59.355,94200.0
2005-06-30 14:05:00,80.36,80.37,80.02,80.05,131600.0,59.355,59.3623,59.1038,59.126,131600.0
2005-06-30 14:10:00,80.03,80.16,80.03,80.16,47100.0,59.1112,59.2072,59.1112,59.2072,47100.0
2005-06-30 14:15:00,80.16,80.25,80.06,80.18,99300.0,59.2072,59.2737,59.1334,59.222,99300.0
2005-06-30 14:20:00,80.14,80.25,80.01,80.09,118000.0,59.1925,59.2737,59.0964,59.1555,118000.0
2005-06-30 14:25:00,80.08,80.09,80.0,80.02,105800.0,59.1481,59.1555,59.0891,59.1038,105800.0
2005-06-30 14:30:00,80.03,80.04,79.92,79.97,99400.0,59.1112,59.1186,59.03,59.0669,99400.0
2005-06-30 14:35:00,79.96,80.06,79.95,80.0,130500.0,59.0595,59.1334,59.0521,59.0891,130500.0
2005-06-30 14:40:00,80.02,80.22,80.0,80.17,112100.0,59.1038,59.2516,59.0891,59.2146,112100.0
2005-06-30 14:45:00,80.16,80.18,79.97,80.0,100900.0,59.2072,59.222,59.0669,59.0891,100900.0
2005-06-30 14:50:00,80.0,80.07,79.97,80.07,74900.0,59.0891,59.1408,59.0669,59.1408,74900.0
2005-06-30 14:55:00,80.07,80.2,80.04,80.06,104200.0,59.1408,59.2368,59.1186,59.1334,104200.0
2005-06-30 15:00:00,80.07,80.32,80.04,80.31,81100.0,59.1408,59.3254,59.1186,59.318,81100.0
2005-06-30 15:05:00,80.31,80.31,80.06,80.12,94500.0,59.318,59.318,59.1334,59.1777,94500.0
2005-06-30 15:10:00,80.12,80.15,79.85,79.88,144400.0,59.1777,59.1999,58.9783,59.0004,144400.0
2005-06-30 15:15:00,79.89,80.03,79.88,79.95,238500.0,59.0078,59.1112,59.0004,59.0521,238500.0
2005-06-30 15:20:00,79.95,79.98,79.88,79.9,84600.0,59.0521,59.0743,59.0004,59.0152,84600.0
2005-06-30 15:25:00,79.9,79.95,79.89,79.94,71500.0,59.0152,59.0521,59.0078,59.0447,71500.0
2005-06-30 15:30:00,79.94,79.97,79.91,79.97,119100.0,59.0447,59.0669,59.0226,59.0669,119100.0
2005-06-30 15:35:00,79.97,80.01,79.94,79.99,83900.0,59.0669,59.0964,59.0447,59.0817,83900.0
2005-06-30 15:40:00,79.99,80.07,79.97,79.99,195000.0,59.0817,59.1408,59.0669,59.0817,195000.0
2005-06-30 15:45:00,79.99,80.02,79.86,79.86,124600.0,59.0817,59.1038,58.9857,58.9857,124600.0
2005-06-30 15:50:00,79.87,79.87,79.72,79.82,120100.0,58.993,58.993,58.8822,58.9561,120100.0
2005-06-30 15:55:00,79.85,80.06,79.83,80.0,532000.0,58.9783,59.1334,58.9635,59.0891,532000.0
2005-07-01 09:30:00,80.01,80.16,79.99,80.16,134600.0,59.0964,59.2072,59.0817,59.2072,134600.0
2005-07-01 09:35:00,80.18,80.51,79.9,80.0,103800.0,59.222,59.4658,59.0152,59.0891,103800.0
2005-07-01 09:40:00,79.96,80.04,79.96,79.99,115700.0,59.0595,59.1186,59.0595,59.0817,115700.0
2005-07-01 09:45:00,79.99,79.99,79.89,79.9,111500.0,59.0817,59.0817,59.0078,59.0152,111500.0
2005-07-01 09:50:00,79.89,79.89,79.68,79.75,110800.0,59.0078,59.0078,58.8527,58.9044,110800.0
2005-07-01 09:55:00,79.75,79.88,79.74,79.81,44000.0,58.9044,59.0004,58.897,58.9487,44000.0
2005-07-01 10:00:00,79.82,79.96,79.79,79.9,49400.0,58.9561,59.0595,58.934,59.0152,49400.0
2005-07-01 10:05:00,79.86,79.89,79.67,79.7,93000.0,58.9857,59.0078,58.8453,58.8675,93000.0
2005-07-01 10:10:00,79.7,79.73,79.63,79.66,71800.0,58.8675,58.8896,58.8158,58.8379,71800.0
2005-07-01 10:15:00,79.64,79.69,79.61,79.61,165200.0,58.8232,58.8601,58.801,58.801,165200.0
2005-07-01 10:20:00,79.61,79.63,79.4,79.48,81600.0,58.801,58.8158,58.6459,58.705,81600.0
2005-07-01 10:25:00,79.48,79.56,79.4,79.4,48100.0,58.705,58.7641,58.6459,58.6459,48100.0
2005-07-01 10:30:00,79.4,79.5,79.32,79.35,283400.0,58.6459,58.7198,58.5868,58.609,283400.0
2005-07-01 10:35:00,79.35,79.36,79.18,79.22,103200.0,58.609,58.6163,58.4834,58.5129,103200.0
2005-07-01 10:40:00,79.19,79.49,79.19,79.39,138900.0,58.4908,58.7124,58.4908,58.6385,138900.0
2005-07-01 10:45:00,79.35,79.35,79.25,79.27,60800.0,58.609,58.609,58.5351,58.5499,60800.0
2005-07-01 10:50:00,79.27,79.28,79.23,79.27,46000.0,58.5499,58.5573,58.5203,58.5499,46000.0
2005-07-01 10:55:00,79.27,79.28,79.25,79.25,36200.0,58.5499,58.5573,58.5351,58.5351,36200.0
2005-07-01 11:00:00,79.26,79.27,79.2,79.23,45000.0,58.5425,58.5499,58.4982,58.5203,45000.0
2005-07-01 11:05:00,79.22,79.26,79.2,79.25,56100.0,58.5129,58.5425,58.4982,58.5351,56100.0
2005-07-01 11:10:00,79.24,79.27,79.19,79.22,79800.0,58.5277,58.5499,58.4908,58.5129,79800.0
2005-07-01 11:15:00,79.22,79.22,79.19,79.22,47000.0,58.5129,58.5129,58.4908,58.5129,47000.0
2005-07-01 11:20:00,79.22,79.36,79.2,79.32,38600.0,58.5129,58.6163,58.4982,58.5868,38600.0
2005-07-01 11:25:00,79.32,79.33,79.25,79.26,28400.0,58.5868,58.5942,58.5351,58.5425,28400.0
2005-07-01 11:30:00,79.26,79.27,79.2,79.21,18300.0,58.5425,58.5499,58.4982,58.5056,18300.0
2005-07-01 11:35:00,79.2,79.21,79.18,79.19,22900.0,58.4982,58.5056,58.4834,58.4908,22900.0
2005-07-01 11:40:00,79.2,79.24,79.18,79.23,22500.0,58.4982,58.5277,58.4834,58.5203,22500.0
2005-07-01 11:45:00,79.23,79.24,79.17,79.19,16800.0,58.5203,58.5277,58.476,58.4908,16800.0
2005-07-01 11:50:00,79.19,79.19,79.14,79.14,17800.0,58.4908,58.4908,58.4539,58.4539,17800.0
2005-07-01 11:55:00,79.14,79.2,79.14,79.18,24500.0,58.4539,58.4982,58.4539,58.4834,24500.0
2005-07-01 12:00:00,79.18,79.22,79.18,79.22,65000.0,58.4834,58.5129,58.4834,58.5129,65000.0
2005-07-01 12:05:00,79.22,79.22,79.17,79.17,30200.0,58.5129,58.5129,58.476,58.476,30200.0
2005-07-01 12:10:00,79.17,79.21,79.17,79.21,36900.0,58.476,58.5056,58.476,58.5056,36900.0
2005-07-01 12:15:00,79.2,79.22,79.16,79.18,22700.0,58.4982,58.5129,58.4686,58.4834,22700.0
2005-07-01 12:20:00,79.19,79.28,79.18,79.2,20300.0,58.4908,58.5573,58.4834,58.4982,20300.0
2005-07-01 12:25:00,79.2,79.25,79.19,79.2,13700.0,58.4982,58.5351,58.4908,58.4982,13700.0
2005-07-01 12:30:00,79.2,79.23,79.12,79.14,25900.0,58.4982,58.5203,58.4391,58.4539,25900.0
2005-07-01 12:35:00,79.13,79.14,79.07,79.09,20500.0,58.4465,58.4539,58.4021,58.4169,20500.0
2005-07-01 12:40:00,79.08,79.15,79.01,79.02,21500.0,58.4095,58.4612,58.3578,58.3652,21500.0
2005-07-01 12:45:00,79.03,79.06,79.02,79.06,11500.0,58.3726,58.3948,58.3652,58.3948,11500.0
2005-07-01 12:50:00,79.06,79.08,79.05,79.08,6300.0,58.3948,58.4095,58.3874,58.4095,6300.0
2005-07-01 12:55:00,79.08,79.13,79.06,79.06,17500.0,58.4095,58.4465,58.3948,58.3948,17500.0
2005-07-01 13:00:00,79.06,79.07,79.01,79.02,25000.0,58.3948,58.4021,58.3578,58.3652,25000.0
2005-07-01 13:05:00,79.02,79.02,78.92,78.96,18100.0,58.3652,58.3652,58.2914,58.3209,18100.0
2005-07-01 13:10:00,78.97,79.02,78.95,78.96,9100.0,58.3283,58.3652,58.3135,58.3209,9100.0
2005-07-01 13:15:00,78.96,78.96,78.95,78.95,7200.0,58.3209,58.3209,58.3135,58.3135,7200.0
2005-07-01 13:20:00,78.95,78.97,78.85,78.85,25800.0,58.3135,58.3283,58.2397,58.2397,25800.0
2005-07-01 13:25:00,78.87,78.92,78.8,78.84,13600.0,58.2544,58.2914,58.2027,58.2323,13600.0
2005-07-01 13:30:00,78.85,78.9,78.8,78.86,23200.0,58.2397,58.2766,58.2027,58.247,23200.0
2005-07-01 13:35:00,78.86,78.86,78.66,78.67,28800.0,58.247,58.247,58.0993,58.1067,28800.0
2005-07-01 13:40:00,78.68,78.69,78.52,78.55,37300.0,58.1141,58.1215,57.9959,58.0181,37300.0
2005-07-01 13:45:00,78.58,78.82,78.56,78.79,18600.0,58.0402,58.2175,58.0255,58.1953,18600.0
2005-07-01 13:50:00,78.82,78.9,78.78,78.88,30300.0,58.2175,58.2766,58.188,58.2618,30300.0
2005-07-01 13:55:00,78.88,78.88,78.78,78.78,18300.0,58.2618,58.2618,58.188,58.188,18300.0
2005-07-01 14:00:00,78.77,78.9,78.77,78.81,20300.0,58.1806,58.2766,58.1806,58.2101,20300.0
2005-07-01 14:05:00,78.84,78.95,78.82,78.92,22600.0,58.2323,58.3135,58.2175,58.2914,22600.0
2005-07-01 14:10:00,78.92,78.94,78.88,78.9,36600.0,58.2914,58.3061,58.2618,58.2766,36600.0
2005-07-01 14:15:00,78.9,78.92,78.89,78.89,134100.0,58.2766,58.2914,58.2692,58.2692,134100.0
2005-07-01 14:20:00,78.9,78.9,78.82,78.83,21700.0,58.2766,58.2766,58.2175,58.2249,21700.0
2005-07-01 14:25:00,78.84,78.91,78.84,78.9,27300.0,58.2323,58.284,58.2323,58.2766,27300.0
2005-07-01 14:30:00,78.89,78.91,78.88,78.89,6200.0,58.2692,58.284,58.2618,58.2692,6200.0
2005-07-01 14:35:00,78.89,78.94,78.89,78.91,14500.0,58.2692,58.3061,58.2692,58.284,14500.0
2005-07-01 14:40:00,78.92,78.98,78.92,78.97,11600.0,58.2914,58.3357,58.2914,58.3283,11600.0
2005-07-01 14:45:00,78.98,78.99,78.95,78.98,9200.0,58.3357,58.3431,58.3135,58.3357,9200.0
2005-07-01 14:50:00,78.99,79.0,78.97,78.97,11700.0,58.3431,58.3504,58.3283,58.3283,11700.0
2005-07-01 14:55:00,78.97,79.0,78.95,79.0,17100.0,58.3283,58.3504,58.3135,58.3504,17100.0
2005-07-01 15:00:00,78.99,79.0,78.87,78.9,22100.0,58.3431,58.3504,58.2544,58.2766,22100.0
2005-07-01 15:05:00,78.89,78.9,78.84,78.85,51900.0,58.2692,58.2766,58.2323,58.2397,51900.0
2005-07-01 15:10:00,78.85,78.93,78.85,78.91,8800.0,58.2397,58.2987,58.2397,58.284,8800.0
2005-07-01 15:15:00,78.92,78.92,78.85,78.85,8900.0,58.2914,58.2914,58.2397,58.2397,8900.0
2005-07-01 15:20:00,78.85,78.96,78.84,78.94,23400.0,58.2397,58.3209,58.2323,58.3061,23400.0
2005-07-01 15:25:00,78.91,78.91,78.87,78.91,21000.0,58.284,58.284,58.2544,58.284,21000.0
2005-07-01 15:30:00,78.91,78.93,78.88,78.89,36900.0,58.284,58.2987,58.2618,58.2692,36900.0
2005-07-01 15:35:00,78.89,78.9,78.82,78.88,17300.0,58.2692,58.2766,58.2175,58.2618,17300.0
2005-07-01 15:40:00,78.88,78.9,78.84,78.9,40300.0,58.2618,58.2766,58.2323,58.2766,40300.0
2005-07-01 15:45:00,78.88,78.95,78.81,78.82,74300.0,58.2618,58.3135,58.2101,58.2175,74300.0
2005-07-01 15:50:00,78.83,78.89,78.81,78.87,53600.0,58.2249,58.2692,58.2101,58.2544,53600.0
2005-07-01 15:55:00,78.87,78.99,78.86,78.86,96200.0,58.2544,58.3431,58.247,58.247,96200.0
2005-07-05 09:30:00,78.75,78.85,78.71,78.85,42200.0,58.1658,58.2397,58.1362,58.2397,42200.0
2005-07-05 09:35:00,78.85,79.24,78.85,79.23,36500.0,58.2397,58.5277,58.2397,58.5203,36500.0
2005-07-05 09:40:00,79.2,79.23,79.05,79.16,29600.0,58.4982,58.5203,58.3874,58.4686,29600.0
2005-07-05 09:45:00,79.15,79.15,79.01,79.05,41800.0,58.4612,58.4612,58.3578,58.3874,41800.0
2005-07-05 09:50:00,79.06,79.09,79.0,79.09,64300.0,58.3948,58.4169,58.3504,58.4169,64300.0
2005-07-05 09:55:00,79.09,79.1,78.92,78.95,39400.0,58.4169,58.4243,58.2914,58.3135,39400.0
2005-07-05 10:00:00,78.93,78.94,78.81,78.84,19900.0,58.2987,58.3061,58.2101,58.2323,19900.0
2005-07-05 10:05:00,78.85,78.94,78.85,78.94,27600.0,58.2397,58.3061,58.2397,58.3061,27600.0
2005-07-05 10:10:00,78.94,79.07,78.92,79.04,45400.0,58.3061,58.4021,58.2914,58.38,45400.0
2005-07-05 10:15:00,79.0,79.21,79.0,79.16,28600.0,58.3504,58.5056,58.3504,58.4686,28600.0
2005-07-05 10:20:00,79.16,79.24,79.06,79.1,18600.0,58.4686,58.5277,58.3948,58.4243,18600.0
2005-07-05 10:25:00,79.1,79.25,79.05,79.17,20500.0,58.4243,58.5351,58.3874,58.476,20500.0
2005-07-05 10:30:00,79.12,79.28,79.05,79.22,23900.0,58.4391,58.5573,58.3874,58.5129,23900.0
2005-07-05 10:35:00,79.23,79.23,79.1,79.13,12200.0,58.5203,58.5203,58.4243,58.4465,12200.0
2005-07-05 10:40:00,79.16,79.17,79.07,79.07,10300.0,58.4686,58.476,58.4021,58.4021,10300.0
2005-07-05 10:45:00,79.07,79.17,79.05,79.09,20700.0,58.4021,58.476,58.3874,58.4169,20700.0
2005-07-05 10:50:00,79.1,79.11,79.01,79.08,36000.0,58.4243,58.4317,58.3578,58.4095,36000.0
2005-07-05 10:55:00,79.08,79.1,79.04,79.04,14900.0,58.4095,58.4243,58.38,58.38,14900.0
2005-07-05 11:00:00,79.04,79.1,79.04,79.06,18900.0,58.38,58.4243,58.38,58.3948,18900.0
2005-07-05 11:05:00,79.06,79.06,78.93,78.93,52700.0,58.3948,58.3948,58.2987,58.2987,52700.0
2005-07-05 11:10:00,78.92,78.94,78.85,78.92,27200.0,58.2914,58.3061,58.2397,58.2914,27200.0
2005-07-05 11:15:00,78.93,78.95,78.93,78.94,10000.0,58.2987,58.3135,58.2987,58.3061,10000.0
2005-07-05 11:20:00,78.94,78.94,78.9,78.9,11700.0,58.3061,58.3061,58.2766,58.2766,11700.0
2005-07-05 11:25:00,78.9,78.9,78.8,78.84,66800.0,58.2766,58.2766,58.2027,58.2323,66800.0
2005-07-05 11:30:00,78.84,78.87,78.84,78.86,15500.0,58.2323,58.2544,58.2323,58.247,15500.0
2005-07-05 11:35:00,78.86,79.07,78.84,78.86,41700.0,58.247,58.4021,58.2323,58.247,41700.0
2005-07-05 11:40:00,78.86,78.9,78.86,78.89,14200.0,58.247,58.2766,58.247,58.2692,14200.0
2005-07-05 11:45:00,78.88,78.89,78.83,78.84,6500.0,58.2618,58.2692,58.2249,58.2323,6500.0
2005-07-05 11:50:00,78.82,78.85,78.82,78.85,7900.0,58.2175,58.2397,58.2175,58.2397,7900.0
2005-07-05 11:55:00,78.84,78.85,78.82,78.85,9300.0,58.2323,58.2397,58.2175,58.2397,9300.0
2005-07-05 12:00:00,78.85,78.91,78.85,78.89,20400.0,58.2397,58.284,58.2397,58.2692,20400.0
2005-07-05 12:05:00,78.89,78.91,78.88,78.88,7000.0,58.2692,58.284,58.2618,58.2618,7000.0
2005-07-05 12:10:00,78.88,78.9,78.86,78.86,9200.0,58.2618,58.2766,58.247,58.247,9200.0
2005-07-05 12:15:00,78.88,78.93,78.87,78.93,32900.0,58.2618,58.2987,58.2544,58.2987,32900.0
2005-07-05 12:20:00,78.94,78.99,78.94,78.97,11000.0,58.3061,58.3431,58.3061,58.3283,11000.0
2005-07-05 12:25:00,78.98,79.01,78.96,79.0,137700.0,58.3357,58.3578,58.3209,58.3504,137700.0
2005-07-05 12:30:00,79.01,79.04,78.99,79.02,26800.0,58.3578,58.38,58.3431,58.3652,26800.0
2005-07-05 12:35:00,79.03,79.04,78.99,79.03,19600.0,58.3726,58.38,58.3431,58.3726,19600.0
2005-07-05 12:40:00,79.03,79.05,78.99,79.05,19300.0,58.3726,58.3874,58.3431,58.3874,19300.0
2005-07-05 12:45:00,79.03,79.07,79.03,79.04,2300.0,58.3726,58.4021,58.3726,58.38,2300.0
2005-07-05 12:50:00,79.05,79.05,79.04,79.05,19000.0,58.3874,58.3874,58.38,58.3874,19000.0
2005-07-05 12:55:00,79.04,79.05,79.02,79.02,8900.0,58.38,58.3874,58.3652,58.3652,8900.0
2005-07-05 13:00:00,79.02,79.07,79.02,79.07,15400.0,58.3652,58.4021,58.3652,58.4021,15400.0
2005-07-05 13:05:00,79.06,79.15,79.06,79.12,35000.0,58.3948,58.4612,58.3948,58.4391,35000.0
2005-07-05 13:10:00,79.12,79.17,79.12,79.15,9300.0,58.4391,58.476,58.4391,58.4612,9300.0
2005-07-05 13:15:00,79.15,79.16,79.08,79.08,21200.0,58.4612,58.4686,58.4095,58.4095,21200.0
2005-07-05 13:20:00,79.08,79.08,79.05,79.07,18400.0,58.4095,58.4095,58.3874,58.4021,18400.0
2005-07-05 13:25:00,79.07,79.12,79.02,79.05,26700.0,58.4021,58.4391,58.3652,58.3874,26700.0
2005-07-05 13:30:00,79.05,79.1,79.04,79.05,13400.0,58.3874,58.4243,58.38,58.3874,13400.0
2005-07-05 13:35:00,79.04,79.06,79.04,79.05,4500.0,58.38,58.3948,58.38,58.3874,4500.0
2005-07-05 13:40:00,79.05,79.1,79.01,79.03,20000.0,58.3874,58.4243,58.3578,58.3726,20000.0
2005-07-05 13:45:00,79.02,79.07,79.0,79.07,97700.0,58.3652,58.4021,58.3504,58.4021,97700.0
2005-07-05 13:50:00,79.08,79.09,79.06,79.06,8000.0,58.4095,58.4169,58.3948,58.3948,8000.0
2005-07-05 13:55:00,79.04,79.09,79.01,79.04,12900.0,58.38,58.4169,58.3578,58.38,12900.0
2005-07-05 14:00:00,79.05,79.07,79.0,79.04,21800.0,58.3874,58.4021,58.3504,58.38,21800.0
2005-07-05 14:05:00,79.03,79.05,79.01,79.01,23700.0,58.3726,58.3874,58.3578,58.3578,23700.0
2005-07-05 14:10:00,79.0,79.01,78.95,78.96,23900.0,58.3504,58.3578,58.3135,58.3209,23900.0
2005-07-05 14:15:00,78.94,78.94,78.88,78.93,21100.0,58.3061,58.3061,58.2618,58.2987,21100.0
2005-07-05 14:20:00,78.94,78.97,78.89,78.91,9100.0,58.3061,58.3283,58.2692,58.284,9100.0
2005-07-05 14:25:00,78.91,78.95,78.9,78.94,43600.0,58.284,58.3135,58.2766,58.3061,43600.0
2005-07-05 14:30:00,78.95,78.95,78.9,78.94,35500.0,58.3135,58.3135,58.2766,58.3061,35500.0
2005-07-05 14:35:00,78.94,79.04,78.94,79.04,16200.0,58.3061,58.38,58.3061,58.38,16200.0
2005-07-05 14:40:00,79.04,79.05,79.01,79.02,14000.0,58.38,58.3874,58.3578,58.3652,14000.0
2005-07-05 14:45:00,79.03,79.15,79.03,79.15,19200.0,58.3726,58.4612,58.3726,58.4612,19200.0
2005-07-05 14:50:00,79.15,79.17,79.12,79.15,27500.0,58.4612,58.476,58.4391,58.4612,27500.0
2005-07-05 14:55:00,79.15,79.16,79.12,79.14,41100.0,58.4612,58.4686,58.4391,58.4539,41100.0
2005-07-05 15:00:00,79.14,79.15,79.08,79.08,87600.0,58.4539,58.4612,58.4095,58.4095,87600.0
2005-07-05 15:05:00,79.07,79.07,79.0,79.01,15600.0,58.4021,58.4021,58.3504,58.3578,15600.0
2005-07-05 15:10:00,79.02,79.05,79.02,79.05,9800.0,58.3652,58.3874,58.3652,58.3874,9800.0
2005-07-05 15:15:00,79.05,79.08,79.03,79.05,12500.0,58.3874,58.4095,58.3726,58.3874,12500.0
2005-07-05 15:20:00,79.05,79.11,79.05,79.1,14300.0,58.3874,58.4317,58.3874,58.4243,14300.0
2005-07-05 15:25:00,79.11,79.13,79.03,79.03,25700.0,58.4317,58.4465,58.3726,58.3726,25700.0
2005-07-05 15:30:00,79.03,79.04,78.98,79.04,10300.0,58.3726,58.38,58.3357,58.38,10300.0
2005-07-05 15:35:00,79.04,79.04,78.97,79.0,10200.0,58.38,58.38,58.3283,58.3504,10200.0
2005-07-05 15:40:00,79.01,79.06,79.01,79.06,21600.0,58.3578,58.3948,58.3578,58.3948,21600.0
2005-07-05 15:45:00,79.06,79.12,79.05,79.12,19000.0,58.3948,58.4391,58.3874,58.4391,19000.0
2005-07-05 15:50:00,79.13,79.15,79.12,79.14,16000.0,58.4465,58.4612,58.4391,58.4539,16000.0
2005-07-05 15:55:00,79.13,79.14,78.95,78.97,95200.0,58.4465,58.4539,58.3135,58.3283,95200.0
2005-07-06 09:30:00,78.85,78.95,78.84,78.89,39500.0,58.2397,58.3135,58.2323,58.2692,39500.0
2005-07-06 09:35:00,78.9,79.35,78.9,79.35,47700.0,58.2766,58.609,58.2766,58.609,47700.0
2005-07-06 09:40:00,79.43,79.75,79.4,79.66,75500.0,58.6681,58.9044,58.6459,58.8379,75500.0
2005-07-06 09:45:00,79.65,79.67,79.53,79.64,68600.0,58.8305,58.8453,58.7419,58.8232,68600.0
2005-07-06 09:50:00,79.66,79.85,79.64,79.85,55100.0,58.8379,58.9783,58.8232,58.9783,55100.0
2005-07-06 09:55:00,79.85,79.89,79.8,79.85,39400.0,58.9783,59.0078,58.9413,58.9783,39400.0
2005-07-06 10:00:00,79.85,79.99,79.84,79.98,59600.0,58.9783,59.0817,58.9709,59.0743,59600.0
2005-07-06 10:05:00,79.99,80.1,79.98,80.06,76600.0,59.0817,59.1629,59.0743,59.1334,76600.0
2005-07-06 10:10:00,80.06,80.28,80.06,80.24,102800.0,59.1334,59.2959,59.1334,59.2663,102800.0
2005-07-06 10:15:00,80.22,80.25,80.12,80.12,43000.0,59.2516,59.2737,59.1777,59.1777,43000.0
2005-07-06 10:20:00,80.12,80.13,80.06,80.13,40200.0,59.1777,59.1851,59.1334,59.1851,40200.0
2005-07-06 10:25:00,80.13,80.25,80.11,80.13,33400.0,59.1851,59.2737,59.1703,59.1851,33400.0
2005-07-06 10:30:00,80.13,80.13,79.95,79.95,52300.0,59.1851,59.1851,59.0521,59.0521,52300.0
2005-07-06 10:35:00,79.95,80.02,79.89,80.0,55800.0,59.0521,59.1038,59.0078,59.0891,55800.0
2005-07-06 10:40:00,80.0,80.01,79.94,79.97,39900.0,59.0891,59.0964,59.0447,59.0669,39900.0
2005-07-06 10:45:00,79.97,79.99,79.94,79.96,21600.0,59.0669,59.0817,59.0447,59.0595,21600.0
2005-07-06 10:50:00,79.97,80.01,79.93,80.01,24000.0,59.0669,59.0964,59.0374,59.0964,24000.0
2005-07-06 10:55:00,80.01,80.01,79.95,79.97,16900.0,59.0964,59.0964,59.0521,59.0669,16900.0
2005-07-06 11:00:00,79.95,79.96,79.84,79.86,55800.0,59.0521,59.0595,58.9709,58.9857,55800.0
2005-07-06 11:05:00,79.86,79.88,79.85,79.86,35900.0,58.9857,59.0004,58.9783,58.9857,35900.0
2005-07-06 11:10:00,79.87,79.88,79.81,79.87,14100.0,58.993,59.0004,58.9487,58.993,14100.0
2005-07-06 11:15:00,79.87,79.89,79.8,79.83,41000.0,58.993,59.0078,58.9413,58.9635,41000.0
2005-07-06 11:20:00,79.83,79.86,79.81,79.83,12300.0,58.9635,58.9857,58.9487,58.9635,12300.0
2005-07-06 11:25:00,79.83,79.83,79.8,79.81,17700.0,58.9635,58.9635,58.9413,58.9487,17700.0
2005-07-06 11:30:00,79.81,79.82,79.79,79.8,11200.0,58.9487,58.9561,58.934,58.9413,11200.0
2005-07-06 11:35:00,79.78,79.9,79.77,79.89,35200.0,58.9266,59.0152,58.9192,59.0078,35200.0
2005-07-06 11:40:00,79.9,79.9,79.83,79.84,7300.0,59.0152,59.0152,58.9635,58.9709,7300.0
2005-07-06 11:45:00,79.84,79.86,79.81,79.84,6900.0,58.9709,58.9857,58.9487,58.9709,6900.0
2005-07-06 11:50:00,79.84,79.95,79.84,79.94,13400.0,58.9709,59.0521,58.9709,59.0447,13400.0
2005-07-06 11:55:00,79.95,80.05,79.95,80.05,28100.0,59.0521,59.126,59.0521,59.126,28100.0
2005-07-06 12:00:00,80.04,80.09,80.02,80.06,19700.0,59.1186,59.1555,59.1038,59.1334,19700.0
2005-07-06 12:05:00,80.06,80.08,80.06,80.08,9600.0,59.1334,59.1481,59.1334,59.1481,9600.0
2005-07-06 12:10:00,80.08,80.12,80.07,80.12,19000.0,59.1481,59.1777,59.1408,59.1777,19000.0
2005-07-06 12:15:00,80.11,80.11,80.07,80.07,11900.0,59.1703,59.1703,59.1408,59.1408,11900.0
2005-07-06 12:20:00,80.07,80.08,80.05,80.05,5200.0,59.1408,59.1481,59.126,59.126,5200.0
2005-07-06 12:25:00,80.05,80.12,79.97,80.05,21600.0,59.126,59.1777,59.0669,59.126,21600.0
2005-07-06 12:30:00,80.04,80.05,80.0,80.01,19400.0,59.1186,59.126,59.0891,59.0964,19400.0
2005-07-06 12:35:00,80.01,80.01,79.97,79.98,13400.0,59.0964,59.0964,59.0669,59.0743,13400.0
2005-07-06 12:40:00,79.99,80.02,79.99,80.02,12200.0,59.0817,59.1038,59.0817,59.1038,12200.0
2005-07-06 12:45:00,80.01,80.05,80.01,80.05,9000.0,59.0964,59.126,59.0964,59.126,9000.0
2005-07-06 12:50:00,80.04,80.05,80.03,80.05,12600.0,59.1186,59.126,59.1112,59.126,12600.0
2005-07-06 12:55:00,80.05,80.06,80.0,80.06,28100.0,59.126,59.1334,59.0891,59.1334,28100.0
2005-07-06 13:00:00,80.06,80.1,80.06,80.1,15800.0,59.1334,59.1629,59.1334,59.1629,15800.0
2005-07-06 13:05:00,80.09,80.11,80.05,80.09,17300.0,59.1555,59.1703,59.126,59.1555,17300.0
2005-07-06 13:10:00,80.08,80.1,80.06,80.07,16400.0,59.1481,59.1629,59.1334,59.1408,16400.0
2005-07-06 13:15:00,80.07,80.11,80.04,80.04,18900.0,59.1408,59.1703,59.1186,59.1186,18900.0
2005-07-06 13:20:00,80.04,80.07,80.04,80.06,6200.0,59.1186,59.1408,59.1186,59.1334,6200.0
2005-07-06 13:25:00,80.06,80.14,80.06,80.13,19900.0,59.1334,59.1925,59.1334,59.1851,19900.0
2005-07-06 13:30:00,80.13,80.2,80.13,80.2,20800.0,59.1851,59.2368,59.1851,59.2368,20800.0
2005-07-06 13:35:00,80.21,80.25,80.2,80.25,39500.0,59.2442,59.2737,59.2368,59.2737,39500.0
2005-07-06 13:40:00,80.25,80.28,80.25,80.27,16000.0,59.2737,59.2959,59.2737,59.2885,16000.0
2005-07-06 13:45:00,80.26,80.26,80.09,80.14,30000.0,59.2811,59.2811,59.1555,59.1925,30000.0
2005-07-06 13:50:00,80.14,80.23,80.14,80.22,27500.0,59.1925,59.2589,59.1925,59.2516,27500.0
2005-07-06 13:55:00,80.22,80.25,80.22,80.25,33600.0,59.2516,59.2737,59.2516,59.2737,33600.0
2005-07-06 14:00:00,80.25,80.27,80.18,80.22,57900.0,59.2737,59.2885,59.222,59.2516,57900.0
2005-07-06 14:05:00,80.23,80.25,80.14,80.2,33500.0,59.2589,59.2737,59.1925,59.2368,33500.0
2005-07-06 14:10:00,80.2,80.2,80.13,80.14,25000.0,59.2368,59.2368,59.1851,59.1925,25000.0
2005-07-06 14:15:00,80.15,80.15,80.12,80.13,12500.0,59.1999,59.1999,59.1777,59.1851,12500.0
2005-07-06 14:20:00,80.13,80.13,80.01,80.03,30700.0,59.1851,59.1851,59.0964,59.1112,30700.0
2005-07-06 14:25:00,80.03,80.03,79.9,79.96,21100.0,59.1112,59.1112,59.0152,59.0595,21100.0
2005-07-06 14:30:00,79.96,79.97,79.85,79.91,30200.0,59.0595,59.0669,58.9783,59.0226,30200.0
2005-07-06 14:35:00,79.91,79.92,79.88,79.9,29200.0,59.0226,59.03,59.0004,59.0152,29200.0
2005-07-06 14:40:00,79.92,79.94,79.91,79.94,27900.0,59.03,59.0447,59.0226,59.0447,27900.0
2005-07-06 14:45:00,79.92,80.0,79.92,80.0,28700.0,59.03,59.0891,59.03,59.0891,28700.0
2005-07-06 14:50:00,79.99,80.0,79.98,79.99,31200.0,59.0817,59.0891,59.0743,59.0817,31200.0
2005-07-06 14:55:00,79.99,80.0,79.95,79.98,27900.0,59.0817,59.0891,59.0521,59.0743,27900.0
2005-07-06 15:00:00,79.98,79.98,79.85,79.86,31800.0,59.0743,59.0743,58.9783,58.9857,31800.0
2005-07-06 15:05:00,79.86,79.89,79.84,79.85,38700.0,58.9857,59.0078,58.9709,58.9783,38700.0
2005-07-06 15:10:00,79.86,80.01,79.86,79.99,186100.0,58.9857,59.0964,58.9857,59.0817,186100.0
2005-07-06 15:15:00,79.99,80.0,79.89,79.9,31000.0,59.0817,59.0891,59.0078,59.0152,31000.0
2005-07-06 15:20:00,79.9,79.92,79.87,79.88,40100.0,59.0152,59.03,58.993,59.0004,40100.0
2005-07-06 15:25:00,79.87,79.93,79.85,79.91,31800.0,58.993,59.0374,58.9783,59.0226,31800.0
2005-07-06 15:30:00,79.91,79.91,79.85,79.85,23600.0,59.0226,59.0226,58.9783,58.9783,23600.0
2005-07-06 15:35:00,79.86,79.88,79.84,79.85,27900.0,58.9857,59.0004,58.9709,58.9783,27900.0
2005-07-06 15:40:00,79.85,79.85,79.62,79.62,42000.0,58.9783,58.9783,58.8084,58.8084,42000.0
2005-07-06 15:45:00,79.62,79.75,79.59,79.75,122800.0,58.8084,58.9044,58.7862,58.9044,122800.0
2005-07-06 15:50:00,79.74,79.75,79.58,79.59,66700.0,58.897,58.9044,58.7788,58.7862,66700.0
2005-07-06 15:55:00,79.58,79.68,79.57,79.61,63100.0,58.7788,58.8527,58.7715,58.801,63100.0
2005-07-07 09:35:00,79.2,79.21,79.01,79.18,39900.0,58.4982,58.5056,58.3578,58.4834,39900.0
2005-07-07 09:40:00,79.15,79.21,79.07,79.1,30500.0,58.4612,58.5056,58.4021,58.4243,30500.0
2005-07-07 09:45:00,79.08,79.18,79.01,79.13,39500.0,58.4095,58.4834,58.3578,58.4465,39500.0
2005-07-07 09:50:00,79.13,79.19,79.01,79.02,63600.0,58.4465,58.4908,58.3578,58.3652,63600.0
2005-07-07 09:55:00,79.02,79.02,78.71,78.71,35700.0,58.3652,58.3652,58.1362,58.1362,35700.0
2005-07-07 10:00:00,78.7,78.81,78.61,78.74,54100.0,58.1289,58.2101,58.0624,58.1584,54100.0
2005-07-07 10:05:00,78.74,79.04,78.69,79.01,33300.0,58.1584,58.38,58.1215,58.3578,33300.0
2005-07-07 10:10:00,79.04,79.08,78.86,78.9,22900.0,58.38,58.4095,58.247,58.2766,22900.0
2005-07-07 10:15:00,78.9,78.98,78.85,78.98,17400.0,58.2766,58.3357,58.2397,58.3357,17400.0
2005-07-07 10:20:00,78.99,79.0,78.9,79.0,11000.0,58.3431,58.3504,58.2766,58.3504,11000.0
2005-07-07 10:25:00,79.0,79.0,78.83,78.84,17900.0,58.3504,58.3504,58.2249,58.2323,17900.0
2005-07-07 10:30:00,78.84,78.9,78.72,78.77,26200.0,58.2323,58.2766,58.1436,58.1806,26200.0
2005-07-07 10:35:00,78.73,78.89,78.71,78.83,13500.0,58.151,58.2692,58.1362,58.2249,13500.0
2005-07-07 10:40:00,78.83,78.83,78.71,78.75,30000.0,58.2249,58.2249,58.1362,58.1658,30000.0
2005-07-07 10:45:00,78.75,78.9,78.74,78.76,24800.0,58.1658,58.2766,58.1584,58.1732,24800.0
2005-07-07 10:50:00,78.77,78.77,78.59,78.66,23200.0,58.1806,58.1806,58.0476,58.0993,23200.0
2005-07-07 10:55:00,78.67,78.76,78.54,78.65,67100.0,58.1067,58.1732,58.0107,58.0919,67100.0
2005-07-07 11:00:00,78.65,78.74,78.65,78.72,28500.0,58.0919,58.1584,58.0919,58.1436,28500.0
2005-07-07 11:05:00,78.71,78.95,78.71,78.9,53700.0,58.1362,58.3135,58.1362,58.2766,53700.0
2005-07-07 11:10:00,78.87,79.15,78.86,79.12,31400.0,58.2544,58.4612,58.247,58.4391,31400.0
2005-07-07 11:15:00,79.1,79.1,78.95,78.96,15200.0,58.4243,58.4243,58.3135,58.3209,15200.0
2005-07-07 11:20:00,78.97,79.03,78.97,79.01,6200.0,58.3283,58.3726,58.3283,58.3578,6200.0
2005-07-07 11:25:00,78.98,79.09,78.98,79.05,26400.0,58.3357,58.4169,58.3357,58.3874,26400.0
2005-07-07 11:30:00,79.05,79.05,78.84,78.84,39300.0,58.3874,58.3874,58.2323,58.2323,39300.0
2005-07-07 11:35:00,78.83,78.95,78.83,78.9,54100.0,58.2249,58.3135,58.2249,58.2766,54100.0
2005-07-07 11:40:00,78.87,78.9,78.76,78.9,31300.0,58.2544,58.2766,58.1732,58.2766,31300.0
2005-07-07 11:45:00,78.89,78.9,78.86,78.9,5100.0,58.2692,58.2766,58.247,58.2766,5100.0
2005-07-07 11:50:00,78.95,78.98,78.9,78.98,16200.0,58.3135,58.3357,58.2766,58.3357,16200.0
2005-07-07 11:55:00,79.0,79.3,78.96,79.3,26700.0,58.3504,58.572,58.3209,58.572,26700.0
2005-07-07 12:00:00,79.3,79.42,79.2,79.2,42100.0,58.572,58.6607,58.4982,58.4982,42100.0
2005-07-07 12:05:00,79.2,79.38,79.2,79.38,26700.0,58.4982,58.6311,58.4982,58.6311,26700.0
2005-07-07 12:10:00,79.38,79.58,79.38,79.54,22200.0,58.6311,58.7788,58.6311,58.7493,22200.0
2005-07-07 12:15:00,79.54,79.64,79.53,79.64,23900.0,58.7493,58.8232,58.7419,58.8232,23900.0
2005-07-07 12:20:00,79.64,79.76,79.63,79.7,32500.0,58.8232,58.9118,58.8158,58.8675,32500.0
2005-07-07 12:25:00,79.72,79.73,79.7,79.73,7800.0,58.8822,58.8896,58.8675,58.8896,7800.0
2005-07-07 12:30:00,79.74,79.75,79.66,79.66,11100.0,58.897,58.9044,58.8379,58.8379,11100.0
2005-07-07 12:35:00,79.66,79.93,79.66,79.85,60400.0,58.8379,59.0374,58.8379,58.9783,60400.0
2005-07-07 12:40:00,79.85,79.85,79.75,79.77,9200.0,58.9783,58.9783,58.9044,58.9192,9200.0
2005-07-07 12:45:00,79.77,79.89,79.77,79.89,14500.0,58.9192,59.0078,58.9192,59.0078,14500.0
2005-07-07 12:50:00,79.89,79.89,79.81,79.83,15500.0,59.0078,59.0078,58.9487,58.9635,15500.0
2005-07-07 12:55:00,79.83,80.02,79.83,80.0,69500.0,58.9635,59.1038,58.9635,59.0891,69500.0
2005-07-07 13:00:00,80.01,80.1,80.01,80.03,44200.0,59.0964,59.1629,59.0964,59.1112,44200.0
2005-07-07 13:05:00,80.0,80.04,79.99,80.04,14600.0,59.0891,59.1186,59.0817,59.1186,14600.0
2005-07-07 13:10:00,80.04,80.05,80.0,80.0,23700.0,59.1186,59.126,59.0891,59.0891,23700.0
2005-07-07 13:15:00,80.0,80.01,79.97,80.0,22100.0,59.0891,59.0964,59.0669,59.0891,22100.0
2005-07-07 13:20:00,80.0,80.02,80.0,80.02,14800.0,59.0891,59.1038,59.0891,59.1038,14800.0
2005-07-07 13:25:00,80.03,80.07,80.02,80.07,7200.0,59.1112,59.1408,59.1038,59.1408,7200.0
2005-07-07 13:30:00,80.07,80.19,80.07,80.17,15000.0,59.1408,59.2294,59.1408,59.2146,15000.0
2005-07-07 13:35:00,80.18,80.31,80.16,80.28,20900.0,59.222,59.318,59.2072,59.2959,20900.0
2005-07-07 13:40:00,80.34,80.71,80.28,80.62,65700.0,59.3402,59.6135,59.2959,59.547,65700.0
2005-07-07 13:45:00,80.62,80.65,80.56,80.61,53400.0,59.547,59.5692,59.5027,59.5396,53400.0
2005-07-07 13:50:00,80.61,81.0,80.61,81.0,80000.0,59.5396,59.8277,59.5396,59.8277,80000.0
2005-07-07 13:55:00,81.0,81.08,80.9,80.92,94600.0,59.8277,59.8868,59.7538,59.7686,94600.0
2005-07-07 14:00:00,80.93,81.05,80.91,81.0,49100.0,59.776,59.8646,59.7612,59.8277,49100.0
2005-07-07 14:05:00,81.0,81.1,80.92,80.94,72800.0,59.8277,59.9015,59.7686,59.7834,72800.0
2005-07-07 14:10:00,80.95,81.02,80.88,80.91,44000.0,59.7907,59.8424,59.739,59.7612,44000.0
2005-07-07 14:15:00,80.93,80.93,80.82,80.89,40400.0,59.776,59.776,59.6947,59.7464,40400.0
2005-07-07 14:20:00,80.9,80.97,80.88,80.97,52800.0,59.7538,59.8055,59.739,59.8055,52800.0
2005-07-07 14:25:00,80.97,81.0,80.96,80.96,26200.0,59.8055,59.8277,59.7981,59.7981,26200.0
2005-07-07 14:30:00,80.96,80.99,80.93,80.98,53900.0,59.7981,59.8203,59.776,59.8129,53900.0
2005-07-07 14:35:00,80.99,81.01,80.98,80.98,42400.0,59.8203,59.8351,59.8129,59.8129,42400.0
2005-07-07 14:40:00,81.0,81.02,81.0,81.01,28600.0,59.8277,59.8424,59.8277,59.8351,28600.0
2005-07-07 14:45:00,81.0,81.0,80.81,80.82,76400.0,59.8277,59.8277,59.6873,59.6947,76400.0
2005-07-07 14:50:00,80.82,80.9,80.78,80.88,24600.0,59.6947,59.7538,59.6652,59.739,24600.0
2005-07-07 14:55:00,80.87,80.91,80.79,80.91,22900.0,59.7317,59.7612,59.6726,59.7612,22900.0
2005-07-07 15:00:00,80.91,81.05,80.91,81.05,36600.0,59.7612,59.8646,59.7612,59.8646,36600.0
2005-07-07 15:05:00,81.08,81.15,81.04,81.06,88200.0,59.8868,59.9385,59.8572,59.872,88200.0
2005-07-07 15:10:00,81.06,81.13,81.03,81.13,34000.0,59.872,59.9237,59.8498,59.9237,34000.0
2005-07-07 15:15:00,81.12,81.18,81.1,81.18,43200.0,59.9163,59.9606,59.9015,59.9606,43200.0
2005-07-07 15:20:00,81.17,81.25,81.14,81.25,31000.0,59.9532,60.0123,59.9311,60.0123,31000.0
2005-07-07 15:25:00,81.25,81.45,81.24,81.26,67700.0,60.0123,60.16,60.0049,60.0197,67700.0
2005-07-07 15:30:00,81.26,81.31,81.2,81.26,76500.0,60.0197,60.0566,59.9754,60.0197,76500.0
2005-07-07 15:35:00,81.25,81.29,81.25,81.29,57600.0,60.0123,60.0419,60.0123,60.0419,57600.0
2005-07-07 15:40:00,81.29,81.38,81.26,81.38,68600.0,60.0419,60.1083,60.0197,60.1083,68600.0
2005-07-07 15:45:00,81.37,81.52,81.35,81.5,78400.0,60.101,60.2118,60.0862,60.197,78400.0
2005-07-07 15:50:00,81.52,81.52,81.39,81.41,86300.0,60.2118,60.2118,60.1157,60.1305,86300.0
2005-07-07 15:55:00,81.41,81.51,81.41,81.43,97000.0,60.1305,60.2044,60.1305,60.1453,97000.0
2005-07-08 09:30:00,81.22,81.23,81.0,81.18,49800.0,59.9902,59.9976,59.8277,59.9606,49800.0
2005-07-08 09:35:00,81.3,81.3,81.11,81.23,27300.0,60.0493,60.0493,59.9089,59.9976,27300.0
2005-07-08 09:40:00,81.21,81.21,81.06,81.16,23100.0,59.9828,59.9828,59.872,59.9459,23100.0
2005-07-08 09:45:00,81.18,81.25,81.17,81.18,26500.0,59.9606,60.0123,59.9532,59.9606,26500.0
2005-07-08 09:50:00,81.18,81.2,81.17,81.18,20800.0,59.9606,59.9754,59.9532,59.9606,20800.0
2005-07-08 09:55:00,81.18,81.18,81.01,81.06,28700.0,59.9606,59.9606,59.8351,59.872,28700.0
2005-07-08 10:00:00,81.08,81.1,80.83,80.83,59900.0,59.8868,59.9015,59.7021,59.7021,59900.0
2005-07-08 10:05:00,80.85,80.92,80.84,80.9,34000.0,59.7169,59.7686,59.7095,59.7538,34000.0
2005-07-08 10:10:00,80.88,80.92,80.82,80.85,16700.0,59.739,59.7686,59.6947,59.7169,16700.0
2005-07-08 10:15:00,80.85,80.87,80.61,80.63,45100.0,59.7169,59.7317,59.5396,59.5544,45100.0
2005-07-08 10:20:00,80.63,80.78,80.57,80.76,46400.0,59.5544,59.6652,59.5101,59.6504,46400.0
2005-07-08 10:25:00,80.76,80.87,80.73,80.87,36900.0,59.6504,59.7317,59.6282,59.7317,36900.0
2005-07-08 10:30:00,80.92,81.18,80.92,81.13,37000.0,59.7686,59.9606,59.7686,59.9237,37000.0
2005-07-08 10:35:00,81.15,81.18,81.05,81.05,12400.0,59.9385,59.9606,59.8646,59.8646,12400.0
2005-07-08 10:40:00,81.06,81.09,81.05,81.08,15400.0,59.872,59.8941,59.8646,59.8868,15400.0
2005-07-08 10:45:00,81.11,81.16,81.08,81.1,18000.0,59.9089,59.9459,59.8868,59.9015,18000.0
2005-07-08 10:50:00,81.09,81.14,81.09,81.12,24400.0,59.8941,59.9311,59.8941,59.9163,24400.0
2005-07-08 10:55:00,81.12,81.13,81.04,81.07,15200.0,59.9163,59.9237,59.8572,59.8794,15200.0
2005-07-08 11:00:00,81.06,81.09,81.0,81.02,16400.0,59.872,59.8941,59.8277,59.8424,16400.0
2005-07-08 11:05:00,81.03,81.04,81.0,81.02,10800.0,59.8498,59.8572,59.8277,59.8424,10800.0
2005-07-08 11:10:00,81.02,81.16,81.02,81.12,18200.0,59.8424,59.9459,59.8424,59.9163,18200.0
2005-07-08 11:15:00,81.13,81.2,81.1,81.13,17800.0,59.9237,59.9754,59.9015,59.9237,17800.0
2005-07-08 11:20:00,81.15,81.19,81.11,81.16,15500.0,59.9385,59.968,59.9089,59.9459,15500.0
2005-07-08 11:25:00,81.16,81.22,81.16,81.18,14000.0,59.9459,59.9902,59.9459,59.9606,14000.0
2005-07-08 11:30:00,81.19,81.26,81.17,81.25,16500.0,59.968,60.0197,59.9532,60.0123,16500.0
2005-07-08 11:35:00,81.25,81.29,81.25,81.28,6900.0,60.0123,60.0419,60.0123,60.0345,6900.0
2005-07-08 11:40:00,81.28,81.29,81.25,81.25,10300.0,60.0345,60.0419,60.0123,60.0123,10300.0
2005-07-08 11:45:00,81.26,81.28,81.25,81.25,6100.0,60.0197,60.0345,60.0123,60.0123,6100.0
2005-07-08 11:50:00,81.22,81.23,81.19,81.22,8000.0,59.9902,59.9976,59.968,59.9902,8000.0
2005-07-08 11:55:00,81.23,81.26,81.19,81.26,10200.0,59.9976,60.0197,59.968,60.0197,10200.0
2005-07-08 12:00:00,81.27,81.43,81.27,81.39,28400.0,60.0271,60.1453,60.0271,60.1157,28400.0
2005-07-08 12:05:00,81.38,81.4,81.36,81.38,13900.0,60.1083,60.1231,60.0936,60.1083,13900.0
2005-07-08 12:10:00,81.38,81.38,81.31,81.36,23400.0,60.1083,60.1083,60.0566,60.0936,23400.0
2005-07-08 12:15:00,81.36,81.4,81.34,81.35,8900.0,60.0936,60.1231,60.0788,60.0862,8900.0
2005-07-08 12:20:00,81.35,81.37,81.32,81.37,10800.0,60.0862,60.101,60.064,60.101,10800.0
2005-07-08 12:25:00,81.38,81.43,81.37,81.43,10400.0,60.1083,60.1453,60.101,60.1453,10400.0
2005-07-08 12:30:00,81.47,81.6,81.46,81.59,26100.0,60.1748,60.2708,60.1674,60.2635,26100.0
2005-07-08 12:35:00,81.59,81.69,81.55,81.65,21500.0,60.2635,60.3373,60.2339,60.3078,21500.0
2005-07-08 12:40:00,81.64,81.71,81.6,81.71,15400.0,60.3004,60.3521,60.2708,60.3521,15400.0
2005-07-08 12:45:00,81.69,81.74,81.69,81.69,8800.0,60.3373,60.3742,60.3373,60.3373,8800.0
2005-07-08 12:50:00,81.7,81.73,81.68,81.73,18400.0,60.3447,60.3669,60.3299,60.3669,18400.0
2005-07-08 12:55:00,81.72,81.72,81.68,81.68,13200.0,60.3595,60.3595,60.3299,60.3299,13200.0
2005-07-08 13:00:00,81.68,81.68,81.63,81.64,20900.0,60.3299,60.3299,60.293,60.3004,20900.0
2005-07-08 13:05:00,81.65,81.67,81.61,81.66,30100.0,60.3078,60.3225,60.2782,60.3152,30100.0
2005-07-08 13:10:00,81.68,81.7,81.64,81.66,26000.0,60.3299,60.3447,60.3004,60.3152,26000.0
2005-07-08 13:15:00,81.66,81.7,81.63,81.7,28800.0,60.3152,60.3447,60.293,60.3447,28800.0
2005-07-08 13:20:00,81.69,81.7,81.66,81.67,25700.0,60.3373,60.3447,60.3152,60.3225,25700.0
2005-07-08 13:25:00,81.67,81.71,81.67,81.71,14800.0,60.3225,60.3521,60.3225,60.3521,14800.0
2005-07-08 13:30:00,81.71,81.72,81.69,81.69,10000.0,60.3521,60.3595,60.3373,60.3373,10000.0
2005-07-08 13:35:00,81.66,81.7,81.64,81.65,19000.0,60.3152,60.3447,60.3004,60.3078,19000.0
2005-07-08 13:40:00,81.64,81.65,81.41,81.46,20700.0,60.3004,60.3078,60.1305,60.1674,20700.0
2005-07-08 13:45:00,81.47,81.55,81.47,81.5,24200.0,60.1748,60.2339,60.1748,60.197,24200.0
2005-07-08 13:50:00,81.5,81.52,81.5,81.51,13100.0,60.197,60.2118,60.197,60.2044,13100.0
2005-07-08 13:55:00,81.5,81.56,81.5,81.56,13100.0,60.197,60.2413,60.197,60.2413,13100.0
2005-07-08 14:00:00,81.56,81.58,81.55,81.58,7400.0,60.2413,60.2561,60.2339,60.2561,7400.0
2005-07-08 14:05:00,81.58,81.74,81.58,81.74,25400.0,60.2561,60.3742,60.2561,60.3742,25400.0
2005-07-08 14:10:00,81.74,81.78,81.71,81.78,17300.0,60.3742,60.4038,60.3521,60.4038,17300.0
2005-07-08 14:15:00,81.78,81.83,81.78,81.79,10700.0,60.4038,60.4407,60.4038,60.4112,10700.0
2005-07-08 14:20:00,81.79,81.89,81.79,81.89,23700.0,60.4112,60.485,60.4112,60.485,23700.0
2005-07-08 14:25:00,81.88,81.9,81.82,81.87,16100.0,60.4777,60.4924,60.4333,60.4703,16100.0
2005-07-08 14:30:00,81.87,81.87,81.75,81.75,7900.0,60.4703,60.4703,60.3816,60.3816,7900.0
2005-07-08 14:35:00,81.78,81.81,81.65,81.65,27300.0,60.4038,60.426,60.3078,60.3078,27300.0
2005-07-08 14:40:00,81.65,81.68,81.63,81.67,12900.0,60.3078,60.3299,60.293,60.3225,12900.0
2005-07-08 14:45:00,81.65,81.65,81.62,81.63,8400.0,60.3078,60.3078,60.2856,60.293,8400.0
2005-07-08 14:50:00,81.62,81.62,81.55,81.55,2900.0,60.2856,60.2856,60.2339,60.2339,2900.0
2005-07-08 14:55:00,81.55,81.55,81.48,81.52,23200.0,60.2339,60.2339,60.1822,60.2118,23200.0
2005-07-08 15:00:00,81.52,81.53,81.44,81.45,14900.0,60.2118,60.2191,60.1527,60.16,14900.0
2005-07-08 15:05:00,81.45,81.46,81.43,81.45,15800.0,60.16,60.1674,60.1453,60.16,15800.0
2005-07-08 15:10:00,81.45,81.5,81.42,81.5,24900.0,60.16,60.197,60.1379,60.197,24900.0
2005-07-08 15:15:00,81.5,81.52,81.5,81.5,9900.0,60.197,60.2118,60.197,60.197,9900.0
2005-07-08 15:20:00,81.51,81.54,81.5,81.53,12100.0,60.2044,60.2265,60.197,60.2191,12100.0
2005-07-08 15:25:00,81.53,81.59,81.53,81.58,13300.0,60.2191,60.2635,60.2191,60.2561,13300.0
2005-07-08 15:30:00,81.58,81.68,81.58,81.68,22200.0,60.2561,60.3299,60.2561,60.3299,22200.0
2005-07-08 15:35:00,81.68,81.75,81.67,81.7,19600.0,60.3299,60.3816,60.3225,60.3447,19600.0
2005-07-08 15:40:00,81.7,81.73,81.69,81.73,20100.0,60.3447,60.3669,60.3373,60.3669,20100.0
2005-07-08 15:45:00,81.73,81.76,81.7,81.75,34500.0,60.3669,60.389,60.3447,60.3816,34500.0
2005-07-08 15:50:00,81.75,81.77,81.69,81.75,38300.0,60.3816,60.3964,60.3373,60.3816,38300.0
2005-07-08 15:55:00,81.75,81.81,81.73,81.81,53000.0,60.3816,60.426,60.3669,60.426,53000.0
2005-07-11 09:30:00,81.9,81.9,81.75,81.84,49100.0,60.4924,60.4924,60.3816,60.4481,49100.0
2005-07-11 09:35:00,81.83,82.1,81.83,82.1,240600.0,60.4407,60.6401,60.4407,60.6401,240600.0
2005-07-11 09:40:00,82.1,82.4,82.07,82.39,91900.0,60.6401,60.8617,60.618,60.8543,91900.0
2005-07-11 09:45:00,82.4,83.0,82.4,82.93,109600.0,60.8617,61.3049,60.8617,61.2532,109600.0
2005-07-11 09:50:00,82.91,83.3,82.91,83.25,86900.0,61.2384,61.5265,61.2384,61.4896,86900.0
2005-07-11 09:55:00,83.28,83.33,83.05,83.06,71000.0,61.5117,61.5486,61.3418,61.3492,71000.0
2005-07-11 10:00:00,83.06,83.06,82.79,82.79,104200.0,61.3492,61.3492,61.1498,61.1498,104200.0
2005-07-11 10:05:00,82.79,83.05,82.63,82.95,83300.0,61.1498,61.3418,61.0316,61.268,83300.0
2005-07-11 10:10:00,82.95,83.08,82.95,82.95,142300.0,61.268,61.364,61.268,61.268,142300.0
2005-07-11 10:15:00,82.95,82.98,82.94,82.94,54500.0,61.268,61.2901,61.2606,61.2606,54500.0
2005-07-11 10:20:00,82.94,82.94,82.75,82.76,39800.0,61.2606,61.2606,61.1202,61.1276,39800.0
2005-07-11 10:25:00,82.75,82.75,82.53,82.54,108800.0,61.1202,61.1202,60.9578,60.9651,108800.0
2005-07-11 10:30:00,82.54,82.63,82.53,82.56,29900.0,60.9651,61.0316,60.9578,60.9799,29900.0
2005-07-11 10:35:00,82.57,82.62,82.56,82.59,23200.0,60.9873,61.0242,60.9799,61.0021,23200.0
2005-07-11 10:40:00,82.59,82.61,82.55,82.55,24000.0,61.0021,61.0168,60.9725,60.9725,24000.0
2005-07-11 10:45:00,82.56,82.62,82.52,82.52,37800.0,60.9799,61.0242,60.9504,60.9504,37800.0
2005-07-11 10:50:00,82.51,82.63,82.51,82.63,39900.0,60.943,61.0316,60.943,61.0316,39900.0
2005-07-11 10:55:00,82.63,82.69,82.61,82.67,21700.0,61.0316,61.0759,61.0168,61.0612,21700.0
2005-07-11 11:00:00,82.67,82.71,82.65,82.69,17500.0,61.0612,61.0907,61.0464,61.0759,17500.0
2005-07-11 11:05:00,82.7,82.76,82.69,82.76,48900.0,61.0833,61.1276,61.0759,61.1276,48900.0
2005-07-11 11:10:00,82.76,82.93,82.74,82.89,41400.0,61.1276,61.2532,61.1129,61.2237,41400.0
2005-07-11 11:15:00,82.9,82.9,82.84,82.85,9200.0,61.231,61.231,61.1867,61.1941,9200.0
2005-07-11 11:20:00,82.86,82.89,82.85,82.88,19900.0,61.2015,61.2237,61.1941,61.2163,19900.0
2005-07-11 11:25:00,82.88,82.9,82.84,82.84,13900.0,61.2163,61.231,61.1867,61.1867,13900.0
2005-07-11 11:30:00,82.83,82.84,82.72,82.73,17500.0,61.1793,61.1867,61.0981,61.1055,17500.0
2005-07-11 11:35:00,82.73,82.73,82.55,82.7,25200.0,61.1055,61.1055,60.9725,61.0833,25200.0
2005-07-11 11:40:00,82.7,82.74,82.62,82.67,10700.0,61.0833,61.1129,61.0242,61.0612,10700.0
2005-07-11 11:45:00,82.68,82.7,82.68,82.7,11900.0,61.0685,61.0833,61.0685,61.0833,11900.0
2005-07-11 11:50:00,82.7,82.73,82.69,82.72,24700.0,61.0833,61.1055,61.0759,61.0981,24700.0
2005-07-11 11:55:00,82.72,82.72,82.69,82.69,30200.0,61.0981,61.0981,61.0759,61.0759,30200.0
2005-07-11 12:00:00,82.65,82.73,82.65,82.69,8500.0,61.0464,61.1055,61.0464,61.0759,8500.0
2005-07-11 12:05:00,82.7,82.72,82.69,82.7,22900.0,61.0833,61.0981,61.0759,61.0833,22900.0
2005-07-11 12:10:00,82.7,82.71,82.66,82.66,13200.0,61.0833,61.0907,61.0538,61.0538,13200.0
2005-07-11 12:15:00,82.63,82.66,82.59,82.63,13300.0,61.0316,61.0538,61.0021,61.0316,13300.0
2005-07-11 12:20:00,82.62,82.65,82.61,82.61,6600.0,61.0242,61.0464,61.0168,61.0168,6600.0
2005-07-11 12:25:00,82.58,82.71,82.56,82.67,34600.0,60.9947,61.0907,60.9799,61.0612,34600.0
2005-07-11 12:30:00,82.65,82.65,82.64,82.65,9700.0,61.0464,61.0464,61.039,61.0464,9700.0
2005-07-11 12:35:00,82.65,82.69,82.62,82.66,26200.0,61.0464,61.0759,61.0242,61.0538,26200.0
2005-07-11 12:40:00,82.65,82.67,82.63,82.63,10900.0,61.0464,61.0612,61.0316,61.0316,10900.0
2005-07-11 12:45:00,82.63,82.69,82.61,82.68,11900.0,61.0316,61.0759,61.0168,61.0685,11900.0
2005-07-11 12:50:00,82.69,82.72,82.67,82.68,9300.0,61.0759,61.0981,61.0612,61.0685,9300.0
2005-07-11 12:55:00,82.69,82.7,82.6,82.62,11800.0,61.0759,61.0833,61.0095,61.0242,11800.0
2005-07-11 13:00:00,82.62,82.65,82.62,82.65,46700.0,61.0242,61.0464,61.0242,61.0464,46700.0
2005-07-11 13:05:00,82.64,82.64,82.61,82.63,19900.0,61.039,61.039,61.0168,61.0316,19900.0
2005-07-11 13:10:00,82.62,82.66,82.62,82.64,8200.0,61.0242,61.0538,61.0242,61.039,8200.0
2005-07-11 13:15:00,82.65,82.66,82.61,82.63,16400.0,61.0464,61.0538,61.0168,61.0316,16400.0
2005-07-11 13:20:00,82.63,82.63,82.57,82.58,4900.0,61.0316,61.0316,60.9873,60.9947,4900.0
2005-07-11 13:25:00,82.57,82.57,82.56,82.56,4000.0,60.9873,60.9873,60.9799,60.9799,4000.0
2005-07-11 13:30:00,82.56,82.6,82.52,82.58,40700.0,60.9799,61.0095,60.9504,60.9947,40700.0
2005-07-11 13:35:00,82.58,82.59,82.53,82.55,6800.0,60.9947,61.0021,60.9578,60.9725,6800.0
2005-07-11 13:40:00,82.55,82.56,82.54,82.56,9400.0,60.9725,60.9799,60.9651,60.9799,9400.0
2005-07-11 13:45:00,82.55,82.55,82.52,82.52,13300.0,60.9725,60.9725,60.9504,60.9504,13300.0
2005-07-11 13:50:00,82.51,82.52,82.5,82.5,11100.0,60.943,60.9504,60.9356,60.9356,11100.0
2005-07-11 13:55:00,82.5,82.57,82.5,82.56,9600.0,60.9356,60.9873,60.9356,60.9799,9600.0
2005-07-11 14:00:00,82.57,82.57,82.51,82.53,15800.0,60.9873,60.9873,60.943,60.9578,15800.0
2005-07-11 14:05:00,82.53,82.59,82.52,82.57,11000.0,60.9578,61.0021,60.9504,60.9873,11000.0
2005-07-11 14:10:00,82.56,82.56,82.48,82.51,60700.0,60.9799,60.9799,60.9208,60.943,60700.0
2005-07-11 14:15:00,82.52,82.55,82.5,82.5,24400.0,60.9504,60.9725,60.9356,60.9356,24400.0
2005-07-11 14:20:00,82.5,82.51,82.43,82.46,12700.0,60.9356,60.943,60.8839,60.906,12700.0
2005-07-11 14:25:00,82.46,82.47,82.42,82.44,13600.0,60.906,60.9134,60.8765,60.8913,13600.0
2005-07-11 14:30:00,82.44,82.46,82.38,82.46,15700.0,60.8913,60.906,60.847,60.906,15700.0
2005-07-11 14:35:00,82.46,82.58,82.45,82.58,16600.0,60.906,60.9947,60.8987,60.9947,16600.0
2005-07-11 14:40:00,82.58,82.6,82.45,82.48,11100.0,60.9947,61.0095,60.8987,60.9208,11100.0
2005-07-11 14:45:00,82.47,82.47,82.29,82.29,27900.0,60.9134,60.9134,60.7805,60.7805,27900.0
2005-07-11 14:50:00,82.29,82.34,82.29,82.31,8300.0,60.7805,60.8174,60.7805,60.7953,8300.0
2005-07-11 14:55:00,82.31,82.35,82.27,82.33,16600.0,60.7953,60.8248,60.7657,60.81,16600.0
2005-07-11 15:00:00,82.32,82.34,82.31,82.32,9400.0,60.8026,60.8174,60.7953,60.8026,9400.0
2005-07-11 15:05:00,82.31,82.33,82.28,82.28,8100.0,60.7953,60.81,60.7731,60.7731,8100.0
2005-07-11 15:10:00,82.28,82.34,82.28,82.33,13300.0,60.7731,60.8174,60.7731,60.81,13300.0
2005-07-11 15:15:00,82.34,82.35,82.29,82.31,18400.0,60.8174,60.8248,60.7805,60.7953,18400.0
2005-07-11 15:20:00,82.31,82.36,82.21,82.25,37100.0,60.7953,60.8322,60.7214,60.7509,37100.0
2005-07-11 15:25:00,82.25,82.29,82.16,82.27,25300.0,60.7509,60.7805,60.6845,60.7657,25300.0
2005-07-11 15:30:00,82.26,82.37,82.26,82.32,30700.0,60.7583,60.8396,60.7583,60.8026,30700.0
2005-07-11 15:35:00,82.33,82.33,82.28,82.29,20100.0,60.81,60.81,60.7731,60.7805,20100.0
2005-07-11 15:40:00,82.3,82.4,82.29,82.4,27400.0,60.7879,60.8617,60.7805,60.8617,27400.0
2005-07-11 15:45:00,82.39,82.4,82.3,82.37,33400.0,60.8543,60.8617,60.7879,60.8396,33400.0
2005-07-11 15:50:00,82.38,82.38,82.3,82.31,17800.0,60.847,60.847,60.7879,60.7953,17800.0
2005-07-11 15:55:00,82.32,82.41,82.3,82.36,28500.0,60.8026,60.8691,60.7879,60.8322,28500.0
2005-07-12 09:30:00,82.58,82.95,82.58,82.89,35300.0,60.9947,61.268,60.9947,61.2237,35300.0
2005-07-12 09:35:00,82.89,82.9,82.65,82.71,28000.0,61.2237,61.231,61.0464,61.0907,28000.0
2005-07-12 09:40:00,82.75,82.79,82.65,82.66,18600.0,61.1202,61.1498,61.0464,61.0538,18600.0
2005-07-12 09:45:00,82.67,82.68,82.5,82.54,48600.0,61.0612,61.0685,60.9356,60.9651,48600.0
2005-07-12 09:50:00,82.56,82.65,82.55,82.65,37300.0,60.9799,61.0464,60.9725,61.0464,37300.0
2005-07-12 09:55:00,82.66,82.77,82.64,82.77,54600.0,61.0538,61.135,61.039,61.135,54600.0
2005-07-12 10:00:00,82.79,82.79,82.6,82.7,18800.0,61.1498,61.1498,61.0095,61.0833,18800.0
2005-07-12 10:05:00,82.71,82.74,82.67,82.7,11600.0,61.0907,61.1129,61.0612,61.0833,11600.0
2005-07-12 10:10:00,82.7,82.7,82.6,82.6,8800.0,61.0833,61.0833,61.0095,61.0095,8800.0
2005-07-12 10:15:00,82.6,82.62,82.4,82.45,43900.0,61.0095,61.0242,60.8617,60.8987,43900.0
2005-07-12 10:20:00,82.45,82.47,82.25,82.25,27000.0,60.8987,60.9134,60.7509,60.7509,27000.0
2005-07-12 10:25:00,82.26,82.32,82.21,82.26,20200.0,60.7583,60.8026,60.7214,60.7583,20200.0
2005-07-12 10:30:00,82.26,82.34,82.23,82.26,32400.0,60.7583,60.8174,60.7362,60.7583,32400.0
2005-07-12 10:35:00,82.25,82.27,82.24,82.25,17800.0,60.7509,60.7657,60.7436,60.7509,17800.0
2005-07-12 10:40:00,82.25,82.31,82.23,82.3,23900.0,60.7509,60.7953,60.7362,60.7879,23900.0
2005-07-12 10:45:00,82.31,82.39,82.27,82.35,27100.0,60.7953,60.8543,60.7657,60.8248,27100.0
2005-07-12 10:50:00,82.32,82.42,82.32,82.39,23700.0,60.8026,60.8765,60.8026,60.8543,23700.0
2005-07-12 10:55:00,82.4,82.53,82.4,82.53,8400.0,60.8617,60.9578,60.8617,60.9578,8400.0
2005-07-12 11:00:00,82.53,82.53,82.45,82.45,5900.0,60.9578,60.9578,60.8987,60.8987,5900.0
2005-07-12 11:05:00,82.45,82.47,82.45,82.47,10600.0,60.8987,60.9134,60.8987,60.9134,10600.0
2005-07-12 11:10:00,82.46,82.51,82.45,82.51,12900.0,60.906,60.943,60.8987,60.943,12900.0
2005-07-12 11:15:00,82.51,82.51,82.46,82.48,9200.0,60.943,60.943,60.906,60.9208,9200.0
2005-07-12 11:20:00,82.48,82.49,82.45,82.47,29700.0,60.9208,60.9282,60.8987,60.9134,29700.0
2005-07-12 11:25:00,82.44,82.48,82.42,82.46,12700.0,60.8913,60.9208,60.8765,60.906,12700.0
2005-07-12 11:30:00,82.46,82.5,82.46,82.5,7500.0,60.906,60.9356,60.906,60.9356,7500.0
2005-07-12 11:35:00,82.5,82.52,82.5,82.51,24700.0,60.9356,60.9504,60.9356,60.943,24700.0
2005-07-12 11:40:00,82.51,82.52,82.5,82.5,16800.0,60.943,60.9504,60.9356,60.9356,16800.0
2005-07-12 11:45:00,82.5,82.52,82.47,82.52,15700.0,60.9356,60.9504,60.9134,60.9504,15700.0
2005-07-12 11:50:00,82.6,82.6,82.52,82.53,31700.0,61.0095,61.0095,60.9504,60.9578,31700.0
2005-07-12 11:55:00,82.53,82.54,82.5,82.52,28100.0,60.9578,60.9651,60.9356,60.9504,28100.0
2005-07-12 12:00:00,82.52,82.52,82.42,82.52,14100.0,60.9504,60.9504,60.8765,60.9504,14100.0
2005-07-12 12:05:00,82.49,82.5,82.43,82.46,16300.0,60.9282,60.9356,60.8839,60.906,16300.0
2005-07-12 12:10:00,82.43,82.47,82.42,82.45,10200.0,60.8839,60.9134,60.8765,60.8987,10200.0
2005-07-12 12:15:00,82.42,82.45,82.4,82.43,6700.0,60.8765,60.8987,60.8617,60.8839,6700.0
2005-07-12 12:20:00,82.43,82.45,82.41,82.45,14900.0,60.8839,60.8987,60.8691,60.8987,14900.0
2005-07-12 12:25:00,82.45,82.45,82.39,82.42,6800.0,60.8987,60.8987,60.8543,60.8765,6800.0
2005-07-12 12:30:00,82.42,82.42,82.39,82.42,4200.0,60.8765,60.8765,60.8543,60.8765,4200.0
2005-07-12 12:35:00,82.42,82.45,82.41,82.45,16600.0,60.8765,60.8987,60.8691,60.8987,16600.0
2005-07-12 12:40:00,82.46,82.49,82.45,82.45,9400.0,60.906,60.9282,60.8987,60.8987,9400.0
2005-07-12 12:45:00,82.45,82.47,82.41,82.43,1800.0,60.8987,60.9134,60.8691,60.8839,1800.0
2005-07-12 12:50:00,82.41,82.47,82.4,82.4,7600.0,60.8691,60.9134,60.8617,60.8617,7600.0
2005-07-12 12:55:00,82.4,82.41,82.38,82.4,5700.0,60.8617,60.8691,60.847,60.8617,5700.0
2005-07-12 13:00:00,82.4,82.43,82.4,82.41,14900.0,60.8617,60.8839,60.8617,60.8691,14900.0
2005-07-12 13:05:00,82.4,82.41,82.4,82.4,5200.0,60.8617,60.8691,60.8617,60.8617,5200.0
2005-07-12 13:10:00,82.4,82.41,82.36,82.36,19000.0,60.8617,60.8691,60.8322,60.8322,19000.0
2005-07-12 13:15:00,82.36,82.41,82.35,82.38,7000.0,60.8322,60.8691,60.8248,60.847,7000.0
2005-07-12 13:20:00,82.38,82.39,82.38,82.39,7700.0,60.847,60.8543,60.847,60.8543,7700.0
2005-07-12 13:25:00,82.39,82.46,82.37,82.42,12500.0,60.8543,60.906,60.8396,60.8765,12500.0
2005-07-12 13:30:00,82.42,82.46,82.42,82.46,11100.0,60.8765,60.906,60.8765,60.906,11100.0
2005-07-12 13:35:00,82.46,82.49,82.42,82.45,9100.0,60.906,60.9282,60.8765,60.8987,9100.0
2005-07-12 13:40:00,82.46,82.46,82.41,82.41,5700.0,60.906,60.906,60.8691,60.8691,5700.0
2005-07-12 13:45:00,82.41,82.48,82.4,82.48,6000.0,60.8691,60.9208,60.8617,60.9208,6000.0
2005-07-12 13:50:00,82.5,82.62,82.48,82.62,20000.0,60.9356,61.0242,60.9208,61.0242,20000.0
2005-07-12 13:55:00,82.62,82.88,82.62,82.75,45000.0,61.0242,61.2163,61.0242,61.1202,45000.0
2005-07-12 14:00:00,82.75,82.78,82.73,82.78,11300.0,61.1202,61.1424,61.1055,61.1424,11300.0
2005-07-12 14:05:00,82.78,82.9,82.78,82.87,23200.0,61.1424,61.231,61.1424,61.2089,23200.0
2005-07-12 14:10:00,82.87,82.93,82.87,82.92,12800.0,61.2089,61.2532,61.2089,61.2458,12800.0
2005-07-12 14:15:00,82.92,82.96,82.91,82.95,11100.0,61.2458,61.2754,61.2384,61.268,11100.0
2005-07-12 14:20:00,82.95,82.97,82.95,82.97,16200.0,61.268,61.2827,61.268,61.2827,16200.0
2005-07-12 14:25:00,82.98,83.04,82.97,83.0,24200.0,61.2901,61.3344,61.2827,61.3049,24200.0
2005-07-12 14:30:00,83.0,83.04,82.9,82.9,15800.0,61.3049,61.3344,61.231,61.231,15800.0
2005-07-12 14:35:00,82.9,82.9,82.86,82.89,6300.0,61.231,61.231,61.2015,61.2237,6300.0
2005-07-12 14:40:00,82.89,82.94,82.89,82.93,23700.0,61.2237,61.2606,61.2237,61.2532,23700.0
2005-07-12 14:45:00,82.92,82.93,82.91,82.92,12100.0,61.2458,61.2532,61.2384,61.2458,12100.0
2005-07-12 14:50:00,82.91,82.93,82.88,82.9,28100.0,61.2384,61.2532,61.2163,61.231,28100.0
2005-07-12 14:55:00,82.87,82.9,82.87,82.89,15700.0,61.2089,61.231,61.2089,61.2237,15700.0
2005-07-12 15:00:00,82.88,82.93,82.88,82.88,17400.0,61.2163,61.2532,61.2163,61.2163,17400.0
2005-07-12 15:05:00,82.9,83.05,82.9,83.04,23000.0,61.231,61.3418,61.231,61.3344,23000.0
2005-07-12 15:10:00,83.04,83.15,83.02,83.15,24700.0,61.3344,61.4157,61.3197,61.4157,24700.0
2005-07-12 15:15:00,83.16,83.17,83.12,83.12,19800.0,61.4231,61.4305,61.3935,61.3935,19800.0
2005-07-12 15:20:00,83.12,83.13,82.97,82.97,29400.0,61.3935,61.4009,61.2827,61.2827,29400.0
2005-07-12 15:25:00,82.97,83.07,82.96,83.06,40500.0,61.2827,61.3566,61.2754,61.3492,40500.0
2005-07-12 15:30:00,83.07,83.07,83.03,83.06,26300.0,61.3566,61.3566,61.3271,61.3492,26300.0
2005-07-12 15:35:00,83.06,83.07,83.02,83.06,22700.0,61.3492,61.3566,61.3197,61.3492,22700.0
2005-07-12 15:40:00,83.05,83.06,82.83,82.87,30500.0,61.3418,61.3492,61.1793,61.2089,30500.0
2005-07-12 15:45:00,82.87,82.89,82.8,82.81,59800.0,61.2089,61.2237,61.1572,61.1646,59800.0
2005-07-12 15:50:00,82.81,82.81,82.69,82.74,86900.0,61.1646,61.1646,61.0759,61.1129,86900.0
2005-07-12 15:55:00,82.75,82.8,82.74,82.76,68300.0,61.1202,61.1572,61.1129,61.1276,68300.0
2005-07-13 09:30:00,82.6,82.76,82.6,82.64,38100.0,61.0095,61.1276,61.0095,61.039,38100.0
2005-07-13 09:35:00,82.64,82.75,82.63,82.64,34600.0,61.039,61.1202,61.0316,61.039,34600.0
2005-07-13 09:40:00,82.68,82.89,82.68,82.89,11600.0,61.0685,61.2237,61.0685,61.2237,11600.0
2005-07-13 09:45:00,82.89,83.04,82.86,82.87,22200.0,61.2237,61.3344,61.2015,61.2089,22200.0
2005-07-13 09:50:00,82.9,82.94,82.74,82.75,13500.0,61.231,61.2606,61.1129,61.1202,13500.0
2005-07-13 09:55:00,82.74,82.88,82.74,82.86,39500.0,61.1129,61.2163,61.1129,61.2015,39500.0
2005-07-13 10:00:00,82.86,82.92,82.86,82.91,17700.0,61.2015,61.2458,61.2015,61.2384,17700.0
2005-07-13 10:05:00,82.91,82.96,82.86,82.86,17200.0,61.2384,61.2754,61.2015,61.2015,17200.0
2005-07-13 10:10:00,82.87,82.88,82.78,82.81,45200.0,61.2089,61.2163,61.1424,61.1646,45200.0
2005-07-13 10:15:00,82.85,82.88,82.83,82.85,11100.0,61.1941,61.2163,61.1793,61.1941,11100.0
2005-07-13 10:20:00,82.85,82.85,82.78,82.83,18900.0,61.1941,61.1941,61.1424,61.1793,18900.0
2005-07-13 10:25:00,82.79,82.86,82.78,82.86,12300.0,61.1498,61.2015,61.1424,61.2015,12300.0
2005-07-13 10:30:00,82.86,82.9,82.82,82.87,13700.0,61.2015,61.231,61.1719,61.2089,13700.0
2005-07-13 10:35:00,82.9,83.08,82.89,83.07,23500.0,61.231,61.364,61.2237,61.3566,23500.0
2005-07-13 10:40:00,83.07,83.07,82.94,82.94,15600.0,61.3566,61.3566,61.2606,61.2606,15600.0
2005-07-13 10:45:00,82.93,82.94,82.9,82.91,12800.0,61.2532,61.2606,61.231,61.2384,12800.0
2005-07-13 10:50:00,82.91,83.01,82.85,82.86,18400.0,61.2384,61.3123,61.1941,61.2015,18400.0
2005-07-13 10:55:00,82.85,82.9,82.71,82.71,17000.0,61.1941,61.231,61.0907,61.0907,17000.0
2005-07-13 11:00:00,82.71,82.84,82.71,82.83,17400.0,61.0907,61.1867,61.0907,61.1793,17400.0
2005-07-13 11:05:00,82.82,82.85,82.8,82.83,10900.0,61.1719,61.1941,61.1572,61.1793,10900.0
2005-07-13 11:10:00,82.83,82.91,82.82,82.86,18600.0,61.1793,61.2384,61.1719,61.2015,18600.0
2005-07-13 11:15:00,82.87,82.91,82.85,82.91,15900.0,61.2089,61.2384,61.1941,61.2384,15900.0
2005-07-13 11:20:00,82.86,82.96,82.86,82.94,11900.0,61.2015,61.2754,61.2015,61.2606,11900.0
2005-07-13 11:25:00,82.94,82.98,82.89,82.92,18500.0,61.2606,61.2901,61.2237,61.2458,18500.0
2005-07-13 11:30:00,82.92,82.93,82.87,82.88,6200.0,61.2458,61.2532,61.2089,61.2163,6200.0
2005-07-13 11:35:00,82.89,82.9,82.88,82.9,9300.0,61.2237,61.231,61.2163,61.231,9300.0
2005-07-13 11:40:00,82.9,82.9,82.84,82.87,15500.0,61.231,61.231,61.1867,61.2089,15500.0
2005-07-13 11:45:00,82.89,82.9,82.88,82.9,4700.0,61.2237,61.231,61.2163,61.231,4700.0
2005-07-13 11:50:00,82.89,82.9,82.87,82.87,10300.0,61.2237,61.231,61.2089,61.2089,10300.0
2005-07-13 11:55:00,82.87,82.87,82.84,82.85,9900.0,61.2089,61.2089,61.1867,61.1941,9900.0
2005-07-13 12:00:00,82.85,82.85,82.73,82.74,13800.0,61.1941,61.1941,61.1055,61.1129,13800.0
2005-07-13 12:05:00,82.76,82.77,82.73,82.76,7300.0,61.1276,61.135,61.1055,61.1276,7300.0
2005-07-13 12:10:00,82.78,82.8,82.75,82.79,6900.0,61.1424,61.1572,61.1202,61.1498,6900.0
2005-07-13 12:15:00,82.8,82.8,82.79,82.8,6300.0,61.1572,61.1572,61.1498,61.1572,6300.0
2005-07-13 12:20:00,82.8,82.83,82.76,82.83,21400.0,61.1572,61.1793,61.1276,61.1793,21400.0
2005-07-13 12:25:00,82.83,82.85,82.8,82.81,8000.0,61.1793,61.1941,61.1572,61.1646,8000.0
2005-07-13 12:30:00,82.82,82.84,82.78,82.82,9500.0,61.1719,61.1867,61.1424,61.1719,9500.0
2005-07-13 12:35:00,82.83,82.84,82.82,82.82,9000.0,61.1793,61.1867,61.1719,61.1719,9000.0
2005-07-13 12:40:00,82.82,82.82,82.79,82.8,3600.0,61.1719,61.1719,61.1498,61.1572,3600.0
2005-07-13 12:45:00,82.8,82.8,82.69,82.72,23700.0,61.1572,61.1572,61.0759,61.0981,23700.0
2005-07-13 12:50:00,82.74,82.74,82.67,82.7,4800.0,61.1129,61.1129,61.0612,61.0833,4800.0
2005-07-13 12:55:00,82.68,82.69,82.65,82.65,5400.0,61.0685,61.0759,61.0464,61.0464,5400.0
2005-07-13 13:00:00,82.65,82.65,82.59,82.59,47200.0,61.0464,61.0464,61.0021,61.0021,47200.0
2005-07-13 13:05:00,82.59,82.7,82.58,82.65,19800.0,61.0021,61.0833,60.9947,61.0464,19800.0
2005-07-13 13:10:00,82.65,82.65,82.56,82.56,12100.0,61.0464,61.0464,60.9799,60.9799,12100.0
2005-07-13 13:15:00,82.56,82.6,82.51,82.6,10200.0,60.9799,61.0095,60.943,61.0095,10200.0
2005-07-13 13:20:00,82.56,82.6,82.54,82.56,7300.0,60.9799,61.0095,60.9651,60.9799,7300.0
2005-07-13 13:25:00,82.56,82.58,82.54,82.56,5100.0,60.9799,60.9947,60.9651,60.9799,5100.0
2005-07-13 13:30:00,82.57,82.57,82.56,82.57,5400.0,60.9873,60.9873,60.9799,60.9873,5400.0
2005-07-13 13:35:00,82.56,82.66,82.56,82.61,17000.0,60.9799,61.0538,60.9799,61.0168,17000.0
2005-07-13 13:40:00,82.61,82.61,82.6,82.61,4800.0,61.0168,61.0168,61.0095,61.0168,4800.0
2005-07-13 13:45:00,82.61,82.65,82.57,82.57,11100.0,61.0168,61.0464,60.9873,60.9873,11100.0
2005-07-13 13:50:00,82.59,82.79,82.57,82.79,20600.0,61.0021,61.1498,60.9873,61.1498,20600.0
2005-07-13 13:55:00,82.77,82.78,82.75,82.76,20400.0,61.135,61.1424,61.1202,61.1276,20400.0
2005-07-13 14:00:00,82.76,82.81,82.75,82.77,26100.0,61.1276,61.1646,61.1202,61.135,26100.0
2005-07-13 14:05:00,82.76,82.85,82.75,82.8,28700.0,61.1276,61.1941,61.1202,61.1572,28700.0
2005-07-13 14:10:00,82.8,82.95,82.8,82.95,37200.0,61.1572,61.268,61.1572,61.268,37200.0
2005-07-13 14:15:00,82.95,83.0,82.94,82.96,18100.0,61.268,61.3049,61.2606,61.2754,18100.0
2005-07-13 14:20:00,82.96,82.96,82.92,82.92,7800.0,61.2754,61.2754,61.2458,61.2458,7800.0
2005-07-13 14:25:00,82.92,82.95,82.82,82.83,36000.0,61.2458,61.268,61.1719,61.1793,36000.0
2005-07-13 14:30:00,82.83,82.88,82.83,82.85,25300.0,61.1793,61.2163,61.1793,61.1941,25300.0
2005-07-13 14:35:00,82.85,82.87,82.84,82.87,19800.0,61.1941,61.2089,61.1867,61.2089,19800.0
2005-07-13 14:40:00,82.87,83.0,82.87,82.87,15900.0,61.2089,61.3049,61.2089,61.2089,15900.0
2005-07-13 14:45:00,82.87,82.96,82.85,82.93,13100.0,61.2089,61.2754,61.1941,61.2532,13100.0
2005-07-13 14:50:00,82.94,82.94,82.86,82.91,18900.0,61.2606,61.2606,61.2015,61.2384,18900.0
2005-07-13 14:55:00,82.92,82.92,82.86,82.86,11600.0,61.2458,61.2458,61.2015,61.2015,11600.0
2005-07-13 15:00:00,82.86,82.86,82.8,82.81,7300.0,61.2015,61.2015,61.1572,61.1646,7300.0
2005-07-13 15:05:00,82.81,82.9,82.78,82.87,28900.0,61.1646,61.231,61.1424,61.2089,28900.0
2005-07-13 15:10:00,82.87,82.89,82.84,82.87,18200.0,61.2089,61.2237,61.1867,61.2089,18200.0
2005-07-13 15:15:00,82.87,82.99,82.87,82.96,19400.0,61.2089,61.2975,61.2089,61.2754,19400.0
2005-07-13 15:20:00,82.96,82.98,82.86,82.87,8200.0,61.2754,61.2901,61.2015,61.2089,8200.0
2005-07-13 15:25:00,82.92,83.0,82.92,82.97,13400.0,61.2458,61.3049,61.2458,61.2827,13400.0
2005-07-13 15:30:00,82.97,83.03,82.89,82.93,27900.0,61.2827,61.3271,61.2237,61.2532,27900.0
2005-07-13 15:35:00,82.92,83.02,82.91,83.02,10100.0,61.2458,61.3197,61.2384,61.3197,10100.0
2005-07-13 15:40:00,83.01,83.07,82.97,83.06,19700.0,61.3123,61.3566,61.2827,61.3492,19700.0
2005-07-13 15:45:00,83.06,83.06,83.03,83.03,20900.0,61.3492,61.3492,61.3271,61.3271,20900.0
2005-07-13 15:50:00,83.03,83.04,82.95,82.95,32500.0,61.3271,61.3344,61.268,61.268,32500.0
2005-07-13 15:55:00,82.96,83.0,82.95,82.96,27700.0,61.2754,61.3049,61.268,61.2754,27700.0
2005-07-14 09:30:00,83.45,83.45,83.05,83.07,55600.0,61.6373,61.6373,61.3418,61.3566,55600.0
2005-07-14 09:35:00,83.06,83.31,83.03,83.17,17500.0,61.3492,61.5339,61.3271,61.4305,17500.0
2005-07-14 09:40:00,83.15,83.15,83.05,83.09,11700.0,61.4157,61.4157,61.3418,61.3714,11700.0
2005-07-14 09:45:00,83.09,83.18,83.05,83.07,10400.0,61.3714,61.4379,61.3418,61.3566,10400.0
2005-07-14 09:50:00,83.07,83.25,83.07,83.25,12200.0,61.3566,61.4896,61.3566,61.4896,12200.0
2005-07-14 09:55:00,83.28,83.3,82.96,83.0,15600.0,61.5117,61.5265,61.2754,61.3049,15600.0
2005-07-14 10:00:00,83.0,83.08,82.99,83.07,18800.0,61.3049,61.364,61.2975,61.3566,18800.0
2005-07-14 10:05:00,83.05,83.09,82.98,83.0,8600.0,61.3418,61.3714,61.2901,61.3049,8600.0
2005-07-14 10:10:00,83.03,83.03,82.89,82.97,14700.0,61.3271,61.3271,61.2237,61.2827,14700.0
2005-07-14 10:15:00,82.92,82.97,82.88,82.88,9700.0,61.2458,61.2827,61.2163,61.2163,9700.0
2005-07-14 10:20:00,82.88,82.94,82.84,82.87,58000.0,61.2163,61.2606,61.1867,61.2089,58000.0
2005-07-14 10:25:00,82.87,82.88,82.78,82.83,60500.0,61.2089,61.2163,61.1424,61.1793,60500.0
2005-07-14 10:30:00,82.83,82.87,82.74,82.75,25900.0,61.1793,61.2089,61.1129,61.1202,25900.0
2005-07-14 10:35:00,82.76,82.77,82.54,82.59,39500.0,61.1276,61.135,60.9651,61.0021,39500.0
2005-07-14 10:40:00,82.59,82.65,82.54,82.63,20800.0,61.0021,61.0464,60.9651,61.0316,20800.0
2005-07-14 10:45:00,82.63,82.63,82.46,82.54,56700.0,61.0316,61.0316,60.906,60.9651,56700.0
2005-07-14 10:50:00,82.55,82.71,82.55,82.56,13800.0,60.9725,61.0907,60.9725,60.9799,13800.0
2005-07-14 10:55:00,82.57,82.69,82.55,82.65,22500.0,60.9873,61.0759,60.9725,61.0464,22500.0
2005-07-14 11:00:00,82.65,82.68,82.62,82.67,42500.0,61.0464,61.0685,61.0242,61.0612,42500.0
2005-07-14 11:05:00,82.65,82.65,82.49,82.54,11200.0,61.0464,61.0464,60.9282,60.9651,11200.0
2005-07-14 11:10:00,82.53,82.58,82.44,82.44,25800.0,60.9578,60.9947,60.8913,60.8913,25800.0
2005-07-14 11:15:00,82.45,82.48,82.4,82.4,37700.0,60.8987,60.9208,60.8617,60.8617,37700.0
2005-07-14 11:20:00,82.4,82.42,82.1,82.15,46500.0,60.8617,60.8765,60.6401,60.6771,46500.0
2005-07-14 11:25:00,82.25,82.27,82.12,82.23,16300.0,60.7509,60.7657,60.6549,60.7362,16300.0
2005-07-14 11:30:00,82.27,82.28,82.15,82.18,30000.0,60.7657,60.7731,60.6771,60.6992,30000.0
2005-07-14 11:35:00,82.17,82.17,81.6,81.89,150500.0,60.6919,60.6919,60.2708,60.485,150500.0
2005-07-14 11:40:00,81.88,81.93,81.65,81.71,68400.0,60.4777,60.5146,60.3078,60.3521,68400.0
2005-07-14 11:45:00,81.65,81.95,81.65,81.86,44400.0,60.3078,60.5294,60.3078,60.4629,44400.0
2005-07-14 11:50:00,81.85,81.88,81.79,81.81,21200.0,60.4555,60.4777,60.4112,60.426,21200.0
2005-07-14 11:55:00,81.8,81.86,81.73,81.85,17300.0,60.4186,60.4629,60.3669,60.4555,17300.0
2005-07-14 12:00:00,81.85,81.9,81.84,81.85,28600.0,60.4555,60.4924,60.4481,60.4555,28600.0
2005-07-14 12:05:00,81.84,82.15,81.84,82.14,32200.0,60.4481,60.6771,60.4481,60.6697,32200.0
2005-07-14 12:10:00,82.14,82.21,82.1,82.2,39600.0,60.6697,60.7214,60.6401,60.714,39600.0
2005-07-14 12:15:00,82.2,82.26,82.16,82.22,32100.0,60.714,60.7583,60.6845,60.7288,32100.0
2005-07-14 12:20:00,82.22,82.26,82.1,82.11,26500.0,60.7288,60.7583,60.6401,60.6475,26500.0
2005-07-14 12:25:00,82.11,82.22,82.1,82.15,23500.0,60.6475,60.7288,60.6401,60.6771,23500.0
2005-07-14 12:30:00,82.14,82.23,82.14,82.22,11400.0,60.6697,60.7362,60.6697,60.7288,11400.0
2005-07-14 12:35:00,82.22,82.24,82.16,82.16,8800.0,60.7288,60.7436,60.6845,60.6845,8800.0
2005-07-14 12:40:00,82.17,82.18,82.15,82.18,5300.0,60.6919,60.6992,60.6771,60.6992,5300.0
2005-07-14 12:45:00,82.18,82.18,82.13,82.16,3000.0,60.6992,60.6992,60.6623,60.6845,3000.0
2005-07-14 12:50:00,82.15,82.16,82.1,82.12,6400.0,60.6771,60.6845,60.6401,60.6549,6400.0
2005-07-14 12:55:00,82.12,82.22,82.12,82.22,12100.0,60.6549,60.7288,60.6549,60.7288,12100.0
2005-07-14 13:00:00,82.22,82.25,82.21,82.24,4600.0,60.7288,60.7509,60.7214,60.7436,4600.0
2005-07-14 13:05:00,82.25,82.27,82.24,82.27,9700.0,60.7509,60.7657,60.7436,60.7657,9700.0
2005-07-14 13:10:00,82.27,82.32,82.25,82.29,21000.0,60.7657,60.8026,60.7509,60.7805,21000.0
2005-07-14 13:15:00,82.3,82.3,82.25,82.28,11100.0,60.7879,60.7879,60.7509,60.7731,11100.0
2005-07-14 13:20:00,82.28,82.3,82.27,82.28,3000.0,60.7731,60.7879,60.7657,60.7731,3000.0
2005-07-14 13:25:00,82.27,82.28,82.25,82.26,7600.0,60.7657,60.7731,60.7509,60.7583,7600.0
2005-07-14 13:30:00,82.26,82.28,82.24,82.28,15300.0,60.7583,60.7731,60.7436,60.7731,15300.0
2005-07-14 13:35:00,82.27,82.29,82.26,82.28,8100.0,60.7657,60.7805,60.7583,60.7731,8100.0
2005-07-14 13:40:00,82.27,82.27,82.22,82.23,26000.0,60.7657,60.7657,60.7288,60.7362,26000.0
2005-07-14 13:45:00,82.24,82.24,82.19,82.24,9200.0,60.7436,60.7436,60.7066,60.7436,9200.0
2005-07-14 13:50:00,82.24,82.24,82.21,82.22,7700.0,60.7436,60.7436,60.7214,60.7288,7700.0
2005-07-14 13:55:00,82.21,82.21,82.1,82.13,15900.0,60.7214,60.7214,60.6401,60.6623,15900.0
2005-07-14 14:00:00,82.13,82.14,82.1,82.12,11400.0,60.6623,60.6697,60.6401,60.6549,11400.0
2005-07-14 14:05:00,82.12,82.13,82.09,82.1,7400.0,60.6549,60.6623,60.6328,60.6401,7400.0
2005-07-14 14:10:00,82.1,82.11,82.02,82.08,14600.0,60.6401,60.6475,60.5811,60.6254,14600.0
2005-07-14 14:15:00,82.08,82.14,82.08,82.14,21000.0,60.6254,60.6697,60.6254,60.6697,21000.0
2005-07-14 14:20:00,82.13,82.14,82.1,82.12,13700.0,60.6623,60.6697,60.6401,60.6549,13700.0
2005-07-14 14:25:00,82.12,82.15,82.1,82.13,5700.0,60.6549,60.6771,60.6401,60.6623,5700.0
2005-07-14 14:30:00,82.16,82.24,82.14,82.22,14900.0,60.6845,60.7436,60.6697,60.7288,14900.0
2005-07-14 14:35:00,82.22,82.25,82.21,82.23,12900.0,60.7288,60.7509,60.7214,60.7362,12900.0
2005-07-14 14:40:00,82.25,82.36,82.25,82.34,17400.0,60.7509,60.8322,60.7509,60.8174,17400.0
2005-07-14 14:45:00,82.32,82.44,82.32,82.39,12400.0,60.8026,60.8913,60.8026,60.8543,12400.0
2005-07-14 14:50:00,82.37,82.37,82.32,82.34,13000.0,60.8396,60.8396,60.8026,60.8174,13000.0
2005-07-14 14:55:00,82.35,82.4,82.3,82.34,11500.0,60.8248,60.8617,60.7879,60.8174,11500.0
2005-07-14 15:00:00,82.35,82.36,82.32,82.36,18200.0,60.8248,60.8322,60.8026,60.8322,18200.0
2005-07-14 15:05:00,82.35,82.47,82.34,82.45,52800.0,60.8248,60.9134,60.8174,60.8987,52800.0
2005-07-14 15:10:00,82.44,82.44,82.35,82.4,10200.0,60.8913,60.8913,60.8248,60.8617,10200.0
2005-07-14 15:15:00,82.39,82.43,82.39,82.43,6400.0,60.8543,60.8839,60.8543,60.8839,6400.0
2005-07-14 15:20:00,82.44,82.44,82.25,82.25,46500.0,60.8913,60.8913,60.7509,60.7509,46500.0
2005-07-14 15:25:00,82.24,82.3,82.24,82.27,50900.0,60.7436,60.7879,60.7436,60.7657,50900.0
2005-07-14 15:30:00,82.27,82.35,82.27,82.32,19100.0,60.7657,60.8248,60.7657,60.8026,19100.0
2005-07-14 15:35:00,82.33,82.35,82.3,82.34,11900.0,60.81,60.8248,60.7879,60.8174,11900.0
2005-07-14 15:40:00,82.35,82.44,82.24,82.42,33700.0,60.8248,60.8913,60.7436,60.8765,33700.0
2005-07-14 15:45:00,82.4,82.46,82.39,82.45,11400.0,60.8617,60.906,60.8543,60.8987,11400.0
2005-07-14 15:50:00,82.45,82.46,82.41,82.45,18400.0,60.8987,60.906,60.8691,60.8987,18400.0
2005-07-14 15:55:00,82.45,82.45,82.38,82.43,47200.0,60.8987,60.8987,60.847,60.8839,47200.0
2005-07-15 09:30:00,82.65,82.65,82.55,82.56,106000.0,61.0464,61.0464,60.9725,60.9799,106000.0
2005-07-15 09:35:00,82.53,82.53,82.23,82.28,14500.0,60.9578,60.9578,60.7362,60.7731,14500.0
2005-07-15 09:40:00,82.28,82.28,82.05,82.18,15500.0,60.7731,60.7731,60.6032,60.6992,15500.0
2005-07-15 09:45:00,82.2,82.32,82.18,82.27,20700.0,60.714,60.8026,60.6992,60.7657,20700.0
2005-07-15 09:50:00,82.27,82.27,82.07,82.11,17100.0,60.7657,60.7657,60.618,60.6475,17100.0
2005-07-15 09:55:00,82.09,82.17,82.09,82.09,26000.0,60.6328,60.6919,60.6328,60.6328,26000.0
2005-07-15 10:00:00,82.09,82.18,82.08,82.18,21600.0,60.6328,60.6992,60.6254,60.6992,21600.0
2005-07-15 10:05:00,82.15,82.2,82.15,82.2,10100.0,60.6771,60.714,60.6771,60.714,10100.0
2005-07-15 10:10:00,82.2,82.2,82.11,82.11,10200.0,60.714,60.714,60.6475,60.6475,10200.0
2005-07-15 10:15:00,82.11,82.22,82.04,82.15,13800.0,60.6475,60.7288,60.5958,60.6771,13800.0
2005-07-15 10:20:00,82.14,82.14,81.96,81.96,16100.0,60.6697,60.6697,60.5367,60.5367,16100.0
2005-07-15 10:25:00,81.96,82.12,81.89,82.12,23800.0,60.5367,60.6549,60.485,60.6549,23800.0
2005-07-15 10:30:00,82.1,82.13,82.02,82.02,15800.0,60.6401,60.6623,60.5811,60.5811,15800.0
2005-07-15 10:35:00,82.01,82.01,81.94,81.94,16700.0,60.5737,60.5737,60.522,60.522,16700.0
2005-07-15 10:40:00,81.94,81.95,81.88,81.92,22300.0,60.522,60.5294,60.4777,60.5072,22300.0
2005-07-15 10:45:00,81.93,81.94,81.91,81.93,9100.0,60.5146,60.522,60.4998,60.5146,9100.0
2005-07-15 10:50:00,81.93,81.93,81.84,81.88,13700.0,60.5146,60.5146,60.4481,60.4777,13700.0
2005-07-15 10:55:00,81.89,81.98,81.89,81.95,9700.0,60.485,60.5515,60.485,60.5294,9700.0
2005-07-15 11:00:00,81.95,82.19,81.95,82.18,15300.0,60.5294,60.7066,60.5294,60.6992,15300.0
2005-07-15 11:05:00,82.19,82.19,82.11,82.13,7200.0,60.7066,60.7066,60.6475,60.6623,7200.0
2005-07-15 11:10:00,82.1,82.12,82.08,82.12,8300.0,60.6401,60.6549,60.6254,60.6549,8300.0
2005-07-15 11:15:00,82.13,82.19,82.13,82.18,12700.0,60.6623,60.7066,60.6623,60.6992,12700.0
2005-07-15 11:20:00,82.17,82.2,82.15,82.15,8200.0,60.6919,60.714,60.6771,60.6771,8200.0
2005-07-15 11:25:00,82.17,82.18,82.15,82.18,8200.0,60.6919,60.6992,60.6771,60.6992,8200.0
2005-07-15 11:30:00,82.18,82.19,82.17,82.18,8300.0,60.6992,60.7066,60.6919,60.6992,8300.0
2005-07-15 11:35:00,82.18,82.25,82.14,82.24,15500.0,60.6992,60.7509,60.6697,60.7436,15500.0
2005-07-15 11:40:00,82.24,82.28,82.21,82.23,10100.0,60.7436,60.7731,60.7214,60.7362,10100.0
2005-07-15 11:45:00,82.23,82.23,82.19,82.19,6800.0,60.7362,60.7362,60.7066,60.7066,6800.0
2005-07-15 11:50:00,82.19,82.22,82.19,82.22,4100.0,60.7066,60.7288,60.7066,60.7288,4100.0
2005-07-15 11:55:00,82.2,82.21,82.18,82.18,4800.0,60.714,60.7214,60.6992,60.6992,4800.0
2005-07-15 12:00:00,82.18,82.26,82.11,82.11,9100.0,60.6992,60.7583,60.6475,60.6475,9100.0
2005-07-15 12:05:00,82.11,82.15,82.07,82.14,3100.0,60.6475,60.6771,60.618,60.6697,3100.0
2005-07-15 12:10:00,82.15,82.15,82.07,82.1,5800.0,60.6771,60.6771,60.618,60.6401,5800.0
2005-07-15 12:15:00,82.1,82.15,82.08,82.15,3000.0,60.6401,60.6771,60.6254,60.6771,3000.0
2005-07-15 12:20:00,82.15,82.15,82.12,82.14,4300.0,60.6771,60.6771,60.6549,60.6697,4300.0
2005-07-15 12:25:00,82.15,82.15,82.14,82.15,1100.0,60.6771,60.6771,60.6697,60.6771,1100.0
2005-07-15 12:30:00,82.15,82.17,82.14,82.15,2900.0,60.6771,60.6919,60.6697,60.6771,2900.0
2005-07-15 12:35:00,82.14,82.16,82.12,82.16,4100.0,60.6697,60.6845,60.6549,60.6845,4100.0
2005-07-15 12:40:00,82.17,82.19,82.17,82.18,4600.0,60.6919,60.7066,60.6919,60.6992,4600.0
2005-07-15 12:45:00,82.17,82.17,82.14,82.16,10300.0,60.6919,60.6919,60.6697,60.6845,10300.0
2005-07-15 12:50:00,82.16,82.16,82.12,82.13,4600.0,60.6845,60.6845,60.6549,60.6623,4600.0
2005-07-15 12:55:00,82.14,82.15,82.13,82.15,2500.0,60.6697,60.6771,60.6623,60.6771,2500.0
2005-07-15 13:00:00,82.15,82.15,82.12,82.15,3400.0,60.6771,60.6771,60.6549,60.6771,3400.0
2005-07-15 13:05:00,82.15,82.16,82.14,82.14,2400.0,60.6771,60.6845,60.6697,60.6697,2400.0
2005-07-15 13:10:00,82.13,82.14,82.05,82.08,7200.0,60.6623,60.6697,60.6032,60.6254,7200.0
2005-07-15 13:15:00,82.05,82.08,82.05,82.07,3300.0,60.6032,60.6254,60.6032,60.618,3300.0
2005-07-15 13:20:00,82.07,82.09,82.07,82.08,6300.0,60.618,60.6328,60.618,60.6254,6300.0
2005-07-15 13:25:00,82.08,82.09,82.06,82.09,3800.0,60.6254,60.6328,60.6106,60.6328,3800.0
2005-07-15 13:30:00,82.06,82.08,82.06,82.07,4900.0,60.6106,60.6254,60.6106,60.618,4900.0
2005-07-15 13:35:00,82.07,82.08,82.07,82.07,3700.0,60.618,60.6254,60.618,60.618,3700.0
2005-07-15 13:40:00,82.08,82.08,82.05,82.05,4800.0,60.6254,60.6254,60.6032,60.6032,4800.0
2005-07-15 13:45:00,82.05,82.08,82.05,82.08,5900.0,60.6032,60.6254,60.6032,60.6254,5900.0
2005-07-15 13:50:00,82.08,82.08,82.06,82.08,7100.0,60.6254,60.6254,60.6106,60.6254,7100.0
2005-07-15 13:55:00,82.08,82.08,82.07,82.08,3300.0,60.6254,60.6254,60.618,60.6254,3300.0
2005-07-15 14:00:00,82.08,82.08,82.0,82.01,12700.0,60.6254,60.6254,60.5663,60.5737,12700.0
2005-07-15 14:05:00,82.03,82.08,82.02,82.08,7500.0,60.5884,60.6254,60.5811,60.6254,7500.0
2005-07-15 14:10:00,82.08,82.08,82.03,82.06,12800.0,60.6254,60.6254,60.5884,60.6106,12800.0
2005-07-15 14:15:00,82.08,82.08,82.03,82.07,10000.0,60.6254,60.6254,60.5884,60.618,10000.0
2005-07-15 14:20:00,82.07,82.08,82.04,82.06,19500.0,60.618,60.6254,60.5958,60.6106,19500.0
2005-07-15 14:25:00,82.08,82.11,82.07,82.1,23800.0,60.6254,60.6475,60.618,60.6401,23800.0
2005-07-15 14:30:00,82.1,82.13,82.08,82.12,25700.0,60.6401,60.6623,60.6254,60.6549,25700.0
2005-07-15 14:35:00,82.13,82.2,82.13,82.2,18600.0,60.6623,60.714,60.6623,60.714,18600.0
2005-07-15 14:40:00,82.2,82.2,82.16,82.19,12400.0,60.714,60.714,60.6845,60.7066,12400.0
2005-07-15 14:45:00,82.18,82.18,82.13,82.15,6300.0,60.6992,60.6992,60.6623,60.6771,6300.0
2005-07-15 14:50:00,82.16,82.27,82.16,82.27,22300.0,60.6845,60.7657,60.6845,60.7657,22300.0
2005-07-15 14:55:00,82.32,82.4,82.24,82.4,17400.0,60.8026,60.8617,60.7436,60.8617,17400.0
2005-07-15 15:00:00,82.36,82.38,82.26,82.26,14900.0,60.8322,60.847,60.7583,60.7583,14900.0
2005-07-15 15:05:00,82.25,82.3,82.25,82.3,12600.0,60.7509,60.7879,60.7509,60.7879,12600.0
2005-07-15 15:10:00,82.3,82.3,82.26,82.27,6600.0,60.7879,60.7879,60.7583,60.7657,6600.0
2005-07-15 15:15:00,82.27,82.27,82.21,82.21,9100.0,60.7657,60.7657,60.7214,60.7214,9100.0
2005-07-15 15:20:00,82.21,82.25,82.19,82.24,4500.0,60.7214,60.7509,60.7066,60.7436,4500.0
2005-07-15 15:25:00,82.25,82.28,82.14,82.14,9400.0,60.7509,60.7731,60.6697,60.6697,9400.0
2005-07-15 15:30:00,82.14,82.21,82.14,82.2,9000.0,60.6697,60.7214,60.6697,60.714,9000.0
2005-07-15 15:35:00,82.2,82.24,82.2,82.21,13700.0,60.714,60.7436,60.714,60.7214,13700.0
2005-07-15 15:40:00,82.21,82.24,82.19,82.22,12200.0,60.7214,60.7436,60.7066,60.7288,12200.0
2005-07-15 15:45:00,82.22,82.23,82.15,82.15,13800.0,60.7288,60.7362,60.6771,60.6771,13800.0
2005-07-15 15:50:00,82.14,82.18,82.12,82.14,31600.0,60.6697,60.6992,60.6549,60.6697,31600.0
2005-07-15 15:55:00,82.13,82.17,82.13,82.16,14600.0,60.6623,60.6919,60.6623,60.6845,14600.0
2005-07-18 09:30:00,82.05,82.05,81.98,81.98,23600.0,60.6032,60.6032,60.5515,60.5515,23600.0
2005-07-18 09:35:00,81.98,81.99,81.78,81.78,14000.0,60.5515,60.5589,60.4038,60.4038,14000.0
2005-07-18 09:40:00,81.8,81.8,81.69,81.79,36200.0,60.4186,60.4186,60.3373,60.4112,36200.0
2005-07-18 09:45:00,81.79,81.84,81.75,81.75,11100.0,60.4112,60.4481,60.3816,60.3816,11100.0
2005-07-18 09:50:00,81.75,81.78,81.75,81.76,24300.0,60.3816,60.4038,60.3816,60.389,24300.0
2005-07-18 09:55:00,81.7,81.75,81.58,81.69,37400.0,60.3447,60.3816,60.2561,60.3373,37400.0
2005-07-18 10:00:00,81.73,81.8,81.65,81.76,37100.0,60.3669,60.4186,60.3078,60.389,37100.0
2005-07-18 10:05:00,81.75,81.76,81.69,81.74,31900.0,60.3816,60.389,60.3373,60.3742,31900.0
2005-07-18 10:10:00,81.72,81.72,81.65,81.65,17200.0,60.3595,60.3595,60.3078,60.3078,17200.0
2005-07-18 10:15:00,81.65,81.7,81.59,81.64,31800.0,60.3078,60.3447,60.2635,60.3004,31800.0
2005-07-18 10:20:00,81.63,81.73,81.61,81.71,17200.0,60.293,60.3669,60.2782,60.3521,17200.0
2005-07-18 10:25:00,81.71,81.93,81.71,81.86,33700.0,60.3521,60.5146,60.3521,60.4629,33700.0
2005-07-18 10:30:00,81.83,81.83,81.71,81.74,12900.0,60.4407,60.4407,60.3521,60.3742,12900.0
2005-07-18 10:35:00,81.73,81.74,81.71,81.74,15500.0,60.3669,60.3742,60.3521,60.3742,15500.0
2005-07-18 10:40:00,81.74,81.8,81.71,81.77,14300.0,60.3742,60.4186,60.3521,60.3964,14300.0
2005-07-18 10:45:00,81.77,81.83,81.76,81.83,18600.0,60.3964,60.4407,60.389,60.4407,18600.0
2005-07-18 10:50:00,81.84,81.89,81.7,81.71,24900.0,60.4481,60.485,60.3447,60.3521,24900.0
2005-07-18 10:55:00,81.71,81.75,81.71,81.75,17100.0,60.3521,60.3816,60.3521,60.3816,17100.0
2005-07-18 11:00:00,81.75,81.76,81.74,81.75,11500.0,60.3816,60.389,60.3742,60.3816,11500.0
2005-07-18 11:05:00,81.75,81.78,81.69,81.69,18500.0,60.3816,60.4038,60.3373,60.3373,18500.0
2005-07-18 11:10:00,81.7,81.74,81.7,81.74,8500.0,60.3447,60.3742,60.3447,60.3742,8500.0
2005-07-18 11:15:00,81.73,81.81,81.73,81.74,9700.0,60.3669,60.426,60.3669,60.3742,9700.0
2005-07-18 11:20:00,81.75,81.78,81.71,81.72,7700.0,60.3816,60.4038,60.3521,60.3595,7700.0
2005-07-18 11:25:00,81.72,81.75,81.71,81.72,5000.0,60.3595,60.3816,60.3521,60.3595,5000.0
2005-07-18 11:30:00,81.72,81.88,81.71,81.78,13600.0,60.3595,60.4777,60.3521,60.4038,13600.0
2005-07-18 11:35:00,81.77,81.77,81.7,81.72,14100.0,60.3964,60.3964,60.3447,60.3595,14100.0
2005-07-18 11:40:00,81.73,81.75,81.71,81.72,7400.0,60.3669,60.3816,60.3521,60.3595,7400.0
2005-07-18 11:45:00,81.71,81.71,81.64,81.68,21800.0,60.3521,60.3521,60.3004,60.3299,21800.0
2005-07-18 11:50:00,81.65,81.67,81.58,81.63,3500.0,60.3078,60.3225,60.2561,60.293,3500.0
2005-07-18 11:55:00,81.65,81.66,81.64,81.66,2000.0,60.3078,60.3152,60.3004,60.3152,2000.0
2005-07-18 12:00:00,81.66,81.67,81.61,81.61,8300.0,60.3152,60.3225,60.2782,60.2782,8300.0
2005-07-18 12:05:00,81.6,81.65,81.59,81.64,4400.0,60.2708,60.3078,60.2635,60.3004,4400.0
2005-07-18 12:10:00,81.62,81.63,81.58,81.59,6100.0,60.2856,60.293,60.2561,60.2635,6100.0
2005-07-18 12:15:00,81.59,81.63,81.58,81.6,5800.0,60.2635,60.293,60.2561,60.2708,5800.0
2005-07-18 12:20:00,81.62,81.65,81.59,81.64,11400.0,60.2856,60.3078,60.2635,60.3004,11400.0
2005-07-18 12:25:00,81.64,81.65,81.58,81.61,16300.0,60.3004,60.3078,60.2561,60.2782,16300.0
2005-07-18 12:30:00,81.61,81.64,81.6,81.6,4300.0,60.2782,60.3004,60.2708,60.2708,4300.0
2005-07-18 12:35:00,81.61,81.68,81.61,81.67,8800.0,60.2782,60.3299,60.2782,60.3225,8800.0
2005-07-18 12:40:00,81.67,81.68,81.59,81.67,10300.0,60.3225,60.3299,60.2635,60.3225,10300.0
2005-07-18 12:45:00,81.62,81.75,81.59,81.73,17500.0,60.2856,60.3816,60.2635,60.3669,17500.0
2005-07-18 12:50:00,81.73,81.74,81.69,81.69,7400.0,60.3669,60.3742,60.3373,60.3373,7400.0
2005-07-18 12:55:00,81.67,81.69,81.67,81.69,8700.0,60.3225,60.3373,60.3225,60.3373,8700.0
2005-07-18 13:00:00,81.69,81.7,81.67,81.67,7900.0,60.3373,60.3447,60.3225,60.3225,7900.0
2005-07-18 13:05:00,81.67,81.7,81.61,81.61,9600.0,60.3225,60.3447,60.2782,60.2782,9600.0
2005-07-18 13:10:00,81.61,81.63,81.6,81.61,3300.0,60.2782,60.293,60.2708,60.2782,3300.0
2005-07-18 13:15:00,81.61,81.67,81.61,81.66,3600.0,60.2782,60.3225,60.2782,60.3152,3600.0
2005-07-18 13:20:00,81.66,81.66,81.63,81.64,5300.0,60.3152,60.3152,60.293,60.3004,5300.0
2005-07-18 13:25:00,81.64,81.65,81.6,81.61,4500.0,60.3004,60.3078,60.2708,60.2782,4500.0
2005-07-18 13:30:00,81.61,81.68,81.59,81.66,11000.0,60.2782,60.3299,60.2635,60.3152,11000.0
2005-07-18 13:35:00,81.66,81.71,81.65,81.7,6700.0,60.3152,60.3521,60.3078,60.3447,6700.0
2005-07-18 13:40:00,81.7,81.81,81.7,81.75,11700.0,60.3447,60.426,60.3447,60.3816,11700.0
2005-07-18 13:45:00,81.74,81.8,81.74,81.8,5400.0,60.3742,60.4186,60.3742,60.4186,5400.0
2005-07-18 13:50:00,81.8,81.83,81.79,81.8,8700.0,60.4186,60.4407,60.4112,60.4186,8700.0
2005-07-18 13:55:00,81.8,81.82,81.79,81.81,4500.0,60.4186,60.4333,60.4112,60.426,4500.0
2005-07-18 14:00:00,81.8,81.9,81.8,81.9,10200.0,60.4186,60.4924,60.4186,60.4924,10200.0
2005-07-18 14:05:00,81.9,81.91,81.86,81.87,5000.0,60.4924,60.4998,60.4629,60.4703,5000.0
2005-07-18 14:10:00,81.87,81.88,81.85,81.88,7100.0,60.4703,60.4777,60.4555,60.4777,7100.0
2005-07-18 14:15:00,81.88,81.88,81.85,81.85,7200.0,60.4777,60.4777,60.4555,60.4555,7200.0
2005-07-18 14:20:00,81.85,81.87,81.81,81.83,6000.0,60.4555,60.4703,60.426,60.4407,6000.0
2005-07-18 14:25:00,81.84,81.86,81.81,81.82,6300.0,60.4481,60.4629,60.426,60.4333,6300.0
2005-07-18 14:30:00,81.82,81.87,81.81,81.87,4700.0,60.4333,60.4703,60.426,60.4703,4700.0
2005-07-18 14:35:00,81.87,81.87,81.85,81.86,3900.0,60.4703,60.4703,60.4555,60.4629,3900.0
2005-07-18 14:40:00,81.85,81.85,81.8,81.82,13100.0,60.4555,60.4555,60.4186,60.4333,13100.0
2005-07-18 14:45:00,81.82,81.87,81.82,81.85,11000.0,60.4333,60.4703,60.4333,60.4555,11000.0
2005-07-18 14:50:00,81.84,81.85,81.74,81.74,10000.0,60.4481,60.4555,60.3742,60.3742,10000.0
2005-07-18 14:55:00,81.74,81.75,81.7,81.71,8600.0,60.3742,60.3816,60.3447,60.3521,8600.0
2005-07-18 15:00:00,81.71,81.73,81.64,81.7,7000.0,60.3521,60.3669,60.3004,60.3447,7000.0
2005-07-18 15:05:00,81.69,81.73,81.68,81.68,12800.0,60.3373,60.3669,60.3299,60.3299,12800.0
2005-07-18 15:10:00,81.69,81.77,81.69,81.77,15200.0,60.3373,60.3964,60.3373,60.3964,15200.0
2005-07-18 15:15:00,81.77,81.81,81.68,81.69,14100.0,60.3964,60.426,60.3299,60.3373,14100.0
2005-07-18 15:20:00,81.69,81.74,81.68,81.69,15900.0,60.3373,60.3742,60.3299,60.3373,15900.0
2005-07-18 15:25:00,81.69,81.74,81.69,81.71,8100.0,60.3373,60.3742,60.3373,60.3521,8100.0
2005-07-18 15:30:00,81.7,81.7,81.67,81.69,16900.0,60.3447,60.3447,60.3225,60.3373,16900.0
2005-07-18 15:35:00,81.69,81.7,81.67,81.68,9100.0,60.3373,60.3447,60.3225,60.3299,9100.0
2005-07-18 15:40:00,81.68,81.69,81.67,81.69,12300.0,60.3299,60.3373,60.3225,60.3373,12300.0
2005-07-18 15:45:00,81.69,81.69,81.66,81.68,14400.0,60.3373,60.3373,60.3152,60.3299,14400.0
2005-07-18 15:50:00,81.68,81.69,81.6,81.65,17400.0,60.3299,60.3373,60.2708,60.3078,17400.0
2005-07-18 15:55:00,81.65,81.67,81.64,81.65,27800.0,60.3078,60.3225,60.3004,60.3078,27800.0
2005-07-19 09:35:00,82.15,82.25,81.9,81.93,28900.0,60.6771,60.7509,60.4924,60.5146,28900.0
2005-07-19 09:40:00,81.93,81.96,81.81,81.81,22900.0,60.5146,60.5367,60.426,60.426,22900.0
2005-07-19 09:45:00,81.8,81.8,81.73,81.75,27500.0,60.4186,60.4186,60.3669,60.3816,27500.0
2005-07-19 09:50:00,81.75,81.78,81.72,81.75,8500.0,60.3816,60.4038,60.3595,60.3816,8500.0
2005-07-19 09:55:00,81.74,81.79,81.72,81.79,10500.0,60.3742,60.4112,60.3595,60.4112,10500.0
2005-07-19 10:00:00,81.8,81.8,81.62,81.68,9800.0,60.4186,60.4186,60.2856,60.3299,9800.0
2005-07-19 10:05:00,81.71,81.72,81.63,81.63,14500.0,60.3521,60.3595,60.293,60.293,14500.0
2005-07-19 10:10:00,81.64,81.65,81.57,81.63,11600.0,60.3004,60.3078,60.2487,60.293,11600.0
2005-07-19 10:15:00,81.67,81.67,81.57,81.59,9500.0,60.3225,60.3225,60.2487,60.2635,9500.0
2005-07-19 10:20:00,81.59,81.68,81.59,81.68,8100.0,60.2635,60.3299,60.2635,60.3299,8100.0
2005-07-19 10:25:00,81.68,81.81,81.68,81.72,36700.0,60.3299,60.426,60.3299,60.3595,36700.0
2005-07-19 10:30:00,81.74,81.79,81.73,81.77,12400.0,60.3742,60.4112,60.3669,60.3964,12400.0
2005-07-19 10:35:00,81.78,81.79,81.74,81.77,12000.0,60.4038,60.4112,60.3742,60.3964,12000.0
2005-07-19 10:40:00,81.76,81.77,81.64,81.68,13400.0,60.389,60.3964,60.3004,60.3299,13400.0
2005-07-19 10:45:00,81.68,81.71,81.66,81.69,7300.0,60.3299,60.3521,60.3152,60.3373,7300.0
2005-07-19 10:50:00,81.68,81.68,81.61,81.65,13700.0,60.3299,60.3299,60.2782,60.3078,13700.0
2005-07-19 10:55:00,81.65,81.67,81.62,81.63,14700.0,60.3078,60.3225,60.2856,60.293,14700.0
2005-07-19 11:00:00,81.65,81.65,81.62,81.62,10700.0,60.3078,60.3078,60.2856,60.2856,10700.0
2005-07-19 11:05:00,81.63,81.67,81.61,81.64,8600.0,60.293,60.3225,60.2782,60.3004,8600.0
2005-07-19 11:10:00,81.63,81.7,81.63,81.69,35400.0,60.293,60.3447,60.293,60.3373,35400.0
2005-07-19 11:15:00,81.68,81.7,81.63,81.63,8100.0,60.3299,60.3447,60.293,60.293,8100.0
2005-07-19 11:20:00,81.64,81.69,81.64,81.65,5300.0,60.3004,60.3373,60.3004,60.3078,5300.0
2005-07-19 11:25:00,81.65,81.68,81.63,81.64,6900.0,60.3078,60.3299,60.293,60.3004,6900.0
2005-07-19 11:30:00,81.65,81.68,81.64,81.67,15000.0,60.3078,60.3299,60.3004,60.3225,15000.0
2005-07-19 11:35:00,81.67,81.68,81.62,81.63,6200.0,60.3225,60.3299,60.2856,60.293,6200.0
2005-07-19 11:40:00,81.63,81.66,81.63,81.66,9700.0,60.293,60.3152,60.293,60.3152,9700.0
2005-07-19 11:45:00,81.66,81.69,81.65,81.67,14900.0,60.3152,60.3373,60.3078,60.3225,14900.0
2005-07-19 11:50:00,81.68,81.73,81.68,81.7,10900.0,60.3299,60.3669,60.3299,60.3447,10900.0
2005-07-19 11:55:00,81.7,81.76,81.7,81.75,5300.0,60.3447,60.389,60.3447,60.3816,5300.0
2005-07-19 12:00:00,81.75,81.78,81.72,81.72,7700.0,60.3816,60.4038,60.3595,60.3595,7700.0
2005-07-19 12:05:00,81.71,81.72,81.68,81.72,9000.0,60.3521,60.3595,60.3299,60.3595,9000.0
2005-07-19 12:10:00,81.72,81.73,81.7,81.72,6400.0,60.3595,60.3669,60.3447,60.3595,6400.0
2005-07-19 12:15:00,81.73,81.73,81.7,81.7,8700.0,60.3669,60.3669,60.3447,60.3447,8700.0
2005-07-19 12:20:00,81.68,81.72,81.67,81.67,14500.0,60.3299,60.3595,60.3225,60.3225,14500.0
2005-07-19 12:25:00,81.67,81.68,81.64,81.64,11700.0,60.3225,60.3299,60.3004,60.3004,11700.0
2005-07-19 12:30:00,81.65,81.67,81.64,81.64,15600.0,60.3078,60.3225,60.3004,60.3004,15600.0
2005-07-19 12:35:00,81.65,81.7,81.62,81.65,12200.0,60.3078,60.3447,60.2856,60.3078,12200.0
2005-07-19 12:40:00,81.63,81.67,81.61,81.62,24600.0,60.293,60.3225,60.2782,60.2856,24600.0
2005-07-19 12:45:00,81.6,81.64,81.6,81.64,4400.0,60.2708,60.3004,60.2708,60.3004,4400.0
2005-07-19 12:50:00,81.64,81.75,81.63,81.73,24700.0,60.3004,60.3816,60.293,60.3669,24700.0
2005-07-19 12:55:00,81.72,81.8,81.72,81.74,6400.0,60.3595,60.4186,60.3595,60.3742,6400.0
2005-07-19 13:00:00,81.75,81.78,81.75,81.75,6300.0,60.3816,60.4038,60.3816,60.3816,6300.0
2005-07-19 13:05:00,81.76,81.76,81.7,81.74,3600.0,60.389,60.389,60.3447,60.3742,3600.0
2005-07-19 13:10:00,81.71,81.72,81.7,81.7,3500.0,60.3521,60.3595,60.3447,60.3447,3500.0
2005-07-19 13:15:00,81.69,81.7,81.67,81.67,10700.0,60.3373,60.3447,60.3225,60.3225,10700.0
2005-07-19 13:20:00,81.67,81.73,81.67,81.71,6600.0,60.3225,60.3669,60.3225,60.3521,6600.0
2005-07-19 13:25:00,81.71,81.71,81.68,81.68,6400.0,60.3521,60.3521,60.3299,60.3299,6400.0
2005-07-19 13:30:00,81.69,81.73,81.67,81.67,11700.0,60.3373,60.3669,60.3225,60.3225,11700.0
2005-07-19 13:35:00,81.68,81.74,81.67,81.72,17900.0,60.3299,60.3742,60.3225,60.3595,17900.0
2005-07-19 13:40:00,81.7,81.7,81.65,81.67,37500.0,60.3447,60.3447,60.3078,60.3225,37500.0
2005-07-19 13:45:00,81.66,81.66,81.54,81.58,7500.0,60.3152,60.3152,60.2265,60.2561,7500.0
2005-07-19 13:50:00,81.58,81.68,81.58,81.67,9000.0,60.2561,60.3299,60.2561,60.3225,9000.0
2005-07-19 13:55:00,81.67,81.67,81.66,81.67,2400.0,60.3225,60.3225,60.3152,60.3225,2400.0
2005-07-19 14:00:00,81.67,81.68,81.56,81.56,8700.0,60.3225,60.3299,60.2413,60.2413,8700.0
2005-07-19 14:05:00,81.57,81.57,81.48,81.49,17700.0,60.2487,60.2487,60.1822,60.1896,17700.0
2005-07-19 14:10:00,81.49,81.51,81.47,81.51,8400.0,60.1896,60.2044,60.1748,60.2044,8400.0
2005-07-19 14:15:00,81.51,81.59,81.5,81.56,14500.0,60.2044,60.2635,60.197,60.2413,14500.0
2005-07-19 14:20:00,81.57,81.57,81.5,81.51,4100.0,60.2487,60.2487,60.197,60.2044,4100.0
2005-07-19 14:25:00,81.5,81.52,81.47,81.52,10300.0,60.197,60.2118,60.1748,60.2118,10300.0
2005-07-19 14:30:00,81.51,81.58,81.51,81.58,11900.0,60.2044,60.2561,60.2044,60.2561,11900.0
2005-07-19 14:35:00,81.58,81.59,81.52,81.55,9400.0,60.2561,60.2635,60.2118,60.2339,9400.0
2005-07-19 14:40:00,81.55,81.59,81.55,81.59,7000.0,60.2339,60.2635,60.2339,60.2635,7000.0
2005-07-19 14:45:00,81.59,81.62,81.59,81.6,16900.0,60.2635,60.2856,60.2635,60.2708,16900.0
2005-07-19 14:50:00,81.59,81.6,81.56,81.6,9100.0,60.2635,60.2708,60.2413,60.2708,9100.0
2005-07-19 14:55:00,81.59,81.59,81.53,81.57,5300.0,60.2635,60.2635,60.2191,60.2487,5300.0
2005-07-19 15:00:00,81.57,81.58,81.49,81.5,10300.0,60.2487,60.2561,60.1896,60.197,10300.0
2005-07-19 15:05:00,81.51,81.52,81.47,81.47,6500.0,60.2044,60.2118,60.1748,60.1748,6500.0
2005-07-19 15:10:00,81.48,81.57,81.48,81.54,10200.0,60.1822,60.2487,60.1822,60.2265,10200.0
2005-07-19 15:15:00,81.54,81.58,81.51,81.55,15400.0,60.2265,60.2561,60.2044,60.2339,15400.0
2005-07-19 15:20:00,81.55,81.57,81.37,81.39,27700.0,60.2339,60.2487,60.101,60.1157,27700.0
2005-07-19 15:25:00,81.38,81.5,81.38,81.5,22600.0,60.1083,60.197,60.1083,60.197,22600.0
2005-07-19 15:30:00,81.5,81.52,81.45,81.45,19100.0,60.197,60.2118,60.16,60.16,19100.0
2005-07-19 15:35:00,81.45,81.57,81.45,81.55,30800.0,60.16,60.2487,60.16,60.2339,30800.0
2005-07-19 15:40:00,81.55,81.55,81.42,81.45,24700.0,60.2339,60.2339,60.1379,60.16,24700.0
2005-07-19 15:45:00,81.46,81.53,81.34,81.39,38200.0,60.1674,60.2191,60.0788,60.1157,38200.0
2005-07-19 15:50:00,81.39,81.4,81.34,81.34,35300.0,60.1157,60.1231,60.0788,60.0788,35300.0
2005-07-19 15:55:00,81.34,81.38,81.25,81.26,40100.0,60.0788,60.1083,60.0123,60.0197,40100.0
2005-07-20 09:30:00,81.27,81.36,81.24,81.32,20300.0,60.0271,60.0936,60.0049,60.064,20300.0
2005-07-20 09:35:00,81.37,81.62,81.32,81.62,19000.0,60.101,60.2856,60.064,60.2856,19000.0
2005-07-20 09:40:00,81.61,81.69,81.45,81.48,17100.0,60.2782,60.3373,60.16,60.1822,17100.0
2005-07-20 09:45:00,81.45,81.55,81.44,81.48,14900.0,60.16,60.2339,60.1527,60.1822,14900.0
2005-07-20 09:50:00,81.45,81.58,81.36,81.55,35900.0,60.16,60.2561,60.0936,60.2339,35900.0
2005-07-20 09:55:00,81.55,81.58,81.41,81.41,11900.0,60.2339,60.2561,60.1305,60.1305,11900.0
2005-07-20 10:00:00,81.39,81.45,81.3,81.45,26400.0,60.1157,60.16,60.0493,60.16,26400.0
2005-07-20 10:05:00,81.45,81.48,81.35,81.36,8600.0,60.16,60.1822,60.0862,60.0936,8600.0
2005-07-20 10:10:00,81.41,81.47,81.27,81.35,10600.0,60.1305,60.1748,60.0271,60.0862,10600.0
2005-07-20 10:15:00,81.35,81.73,81.32,81.62,33800.0,60.0862,60.3669,60.064,60.2856,33800.0
2005-07-20 10:20:00,81.59,81.6,81.44,81.46,18800.0,60.2635,60.2708,60.1527,60.1674,18800.0
2005-07-20 10:25:00,81.48,81.48,81.39,81.41,18000.0,60.1822,60.1822,60.1157,60.1305,18000.0
2005-07-20 10:30:00,81.41,81.49,81.36,81.44,11000.0,60.1305,60.1896,60.0936,60.1527,11000.0
2005-07-20 10:35:00,81.41,81.45,81.3,81.31,15700.0,60.1305,60.16,60.0493,60.0566,15700.0
2005-07-20 10:40:00,81.31,81.45,81.31,81.34,15000.0,60.0566,60.16,60.0566,60.0788,15000.0
2005-07-20 10:45:00,81.34,81.45,81.29,81.4,10900.0,60.0788,60.16,60.0419,60.1231,10900.0
2005-07-20 10:50:00,81.4,81.43,81.4,81.4,15300.0,60.1231,60.1453,60.1231,60.1231,15300.0
2005-07-20 10:55:00,81.4,81.48,81.4,81.46,28300.0,60.1231,60.1822,60.1231,60.1674,28300.0
2005-07-20 11:00:00,81.45,81.47,81.4,81.45,30600.0,60.16,60.1748,60.1231,60.16,30600.0
2005-07-20 11:05:00,81.45,81.47,81.38,81.38,38800.0,60.16,60.1748,60.1083,60.1083,38800.0
2005-07-20 11:10:00,81.38,81.43,81.28,81.4,13100.0,60.1083,60.1453,60.0345,60.1231,13100.0
2005-07-20 11:15:00,81.45,81.5,81.39,81.45,20700.0,60.16,60.197,60.1157,60.16,20700.0
2005-07-20 11:20:00,81.42,81.43,81.37,81.43,10700.0,60.1379,60.1453,60.101,60.1453,10700.0
2005-07-20 11:25:00,81.46,81.5,81.46,81.46,14200.0,60.1674,60.197,60.1674,60.1674,14200.0
2005-07-20 11:30:00,81.46,81.49,81.43,81.45,11000.0,60.1674,60.1896,60.1453,60.16,11000.0
2005-07-20 11:35:00,81.45,81.48,81.35,81.45,32500.0,60.16,60.1822,60.0862,60.16,32500.0
2005-07-20 11:40:00,81.44,81.48,81.42,81.46,14200.0,60.1527,60.1822,60.1379,60.1674,14200.0
2005-07-20 11:45:00,81.44,81.46,81.41,81.46,13200.0,60.1527,60.1674,60.1305,60.1674,13200.0
2005-07-20 11:50:00,81.46,81.48,81.44,81.46,3000.0,60.1674,60.1822,60.1527,60.1674,3000.0
2005-07-20 11:55:00,81.45,81.54,81.44,81.52,18400.0,60.16,60.2265,60.1527,60.2118,18400.0
2005-07-20 12:00:00,81.55,81.57,81.5,81.54,14400.0,60.2339,60.2487,60.197,60.2265,14400.0
2005-07-20 12:05:00,81.53,81.54,81.47,81.48,9300.0,60.2191,60.2265,60.1748,60.1822,9300.0
2005-07-20 12:10:00,81.48,81.57,81.48,81.56,14700.0,60.1822,60.2487,60.1822,60.2413,14700.0
2005-07-20 12:15:00,81.56,81.59,81.49,81.55,17900.0,60.2413,60.2635,60.1896,60.2339,17900.0
2005-07-20 12:20:00,81.52,81.56,81.52,81.55,8900.0,60.2118,60.2413,60.2118,60.2339,8900.0
2005-07-20 12:25:00,81.57,81.57,81.46,81.48,18500.0,60.2487,60.2487,60.1674,60.1822,18500.0
2005-07-20 12:30:00,81.5,81.54,81.48,81.51,10200.0,60.197,60.2265,60.1822,60.2044,10200.0
2005-07-20 12:35:00,81.51,81.52,81.48,81.5,15800.0,60.2044,60.2118,60.1822,60.197,15800.0
2005-07-20 12:40:00,81.5,81.5,81.2,81.29,41500.0,60.197,60.197,59.9754,60.0419,41500.0
2005-07-20 12:45:00,81.27,81.3,81.25,81.27,6200.0,60.0271,60.0493,60.0123,60.0271,6200.0
2005-07-20 12:50:00,81.28,81.29,81.22,81.29,9300.0,60.0345,60.0419,59.9902,60.0419,9300.0
2005-07-20 12:55:00,81.31,81.37,81.27,81.31,6900.0,60.0566,60.101,60.0271,60.0566,6900.0
2005-07-20 13:00:00,81.33,81.33,81.28,81.3,5700.0,60.0714,60.0714,60.0345,60.0493,5700.0
2005-07-20 13:05:00,81.32,81.38,81.32,81.37,16300.0,60.064,60.1083,60.064,60.101,16300.0
2005-07-20 13:10:00,81.33,81.38,81.29,81.36,9000.0,60.0714,60.1083,60.0419,60.0936,9000.0
2005-07-20 13:15:00,81.37,81.42,81.27,81.36,22100.0,60.101,60.1379,60.0271,60.0936,22100.0
2005-07-20 13:20:00,81.39,81.49,81.39,81.45,11600.0,60.1157,60.1896,60.1157,60.16,11600.0
2005-07-20 13:25:00,81.48,81.53,81.44,81.51,22700.0,60.1822,60.2191,60.1527,60.2044,22700.0
2005-07-20 13:30:00,81.49,81.54,81.49,81.53,23500.0,60.1896,60.2265,60.1896,60.2191,23500.0
2005-07-20 13:35:00,81.54,81.65,81.54,81.58,32000.0,60.2265,60.3078,60.2265,60.2561,32000.0
2005-07-20 13:40:00,81.62,81.62,81.55,81.61,12600.0,60.2856,60.2856,60.2339,60.2782,12600.0
2005-07-20 13:45:00,81.61,81.64,81.61,81.64,6900.0,60.2782,60.3004,60.2782,60.3004,6900.0
2005-07-20 13:50:00,81.64,81.67,81.64,81.67,9100.0,60.3004,60.3225,60.3004,60.3225,9100.0
2005-07-20 13:55:00,81.67,81.68,81.57,81.68,8600.0,60.3225,60.3299,60.2487,60.3299,8600.0
2005-07-20 14:00:00,81.68,81.74,81.67,81.69,10200.0,60.3299,60.3742,60.3225,60.3373,10200.0
2005-07-20 14:05:00,81.68,81.72,81.67,81.68,3700.0,60.3299,60.3595,60.3225,60.3299,3700.0
2005-07-20 14:10:00,81.68,81.69,81.57,81.6,6200.0,60.3299,60.3373,60.2487,60.2708,6200.0
2005-07-20 14:15:00,81.62,81.67,81.58,81.6,10600.0,60.2856,60.3225,60.2561,60.2708,10600.0
2005-07-20 14:20:00,81.6,81.66,81.58,81.61,17200.0,60.2708,60.3152,60.2561,60.2782,17200.0
2005-07-20 14:25:00,81.61,81.67,81.61,81.65,13500.0,60.2782,60.3225,60.2782,60.3078,13500.0
2005-07-20 14:30:00,81.66,81.69,81.6,81.63,25600.0,60.3152,60.3373,60.2708,60.293,25600.0
2005-07-20 14:35:00,81.63,81.65,81.48,81.5,41100.0,60.293,60.3078,60.1822,60.197,41100.0
2005-07-20 14:40:00,81.46,81.47,81.05,81.07,33900.0,60.1674,60.1748,59.8646,59.8794,33900.0
2005-07-20 14:45:00,81.07,81.13,80.89,81.1,57500.0,59.8794,59.9237,59.7464,59.9015,57500.0
2005-07-20 14:50:00,81.13,81.16,80.9,80.9,42800.0,59.9237,59.9459,59.7538,59.7538,42800.0
2005-07-20 14:55:00,80.85,81.16,80.83,81.13,23500.0,59.7169,59.9459,59.7021,59.9237,23500.0
2005-07-20 15:00:00,81.14,81.14,81.03,81.1,18300.0,59.9311,59.9311,59.8498,59.9015,18300.0
2005-07-20 15:05:00,81.1,81.17,81.1,81.15,21500.0,59.9015,59.9532,59.9015,59.9385,21500.0
2005-07-20 15:10:00,81.14,81.18,81.07,81.1,19700.0,59.9311,59.9606,59.8794,59.9015,19700.0
2005-07-20 15:15:00,81.1,81.18,81.09,81.11,14100.0,59.9015,59.9606,59.8941,59.9089,14100.0
2005-07-20 15:20:00,81.1,81.2,81.05,81.19,30800.0,59.9015,59.9754,59.8646,59.968,30800.0
2005-07-20 15:25:00,81.19,81.19,81.05,81.07,24500.0,59.968,59.968,59.8646,59.8794,24500.0
2005-07-20 15:30:00,81.08,81.26,81.08,81.25,28400.0,59.8868,60.0197,59.8868,60.0123,28400.0
2005-07-20 15:35:00,81.26,81.32,81.2,81.28,24800.0,60.0197,60.064,59.9754,60.0345,24800.0
2005-07-20 15:40:00,81.28,81.4,81.08,81.13,60200.0,60.0345,60.1231,59.8868,59.9237,60200.0
2005-07-20 15:45:00,81.14,81.2,81.04,81.05,35500.0,59.9311,59.9754,59.8572,59.8646,35500.0
2005-07-20 15:50:00,81.05,81.17,81.04,81.13,32500.0,59.8646,59.9532,59.8572,59.9237,32500.0
2005-07-20 15:55:00,81.12,81.15,81.08,81.15,31200.0,59.9163,59.9385,59.8868,59.9385,31200.0
2005-07-21 09:30:00,83.0,83.0,83.0,83.0,2900.0,61.3049,61.3049,61.3049,61.3049,2900.0
2005-07-21 09:35:00,83.29,83.51,82.99,83.5,242600.0,61.5191,61.6816,61.2975,61.6742,242600.0
2005-07-21 09:40:00,83.66,84.25,83.6,84.2,267900.0,61.7924,62.2282,61.7481,62.1912,267900.0
2005-07-21 09:45:00,84.2,84.3,84.05,84.28,145300.0,62.1912,62.2651,62.0804,62.2503,145300.0
2005-07-21 09:50:00,84.33,84.56,84.15,84.15,143600.0,62.2873,62.4571,62.1543,62.1543,143600.0
2005-07-21 09:55:00,84.1,84.29,83.91,83.91,81000.0,62.1174,62.2577,61.977,61.977,81000.0
2005-07-21 10:00:00,83.98,83.98,83.54,83.55,70700.0,62.0287,62.0287,61.7038,61.7111,70700.0
2005-07-21 10:05:00,83.6,83.8,83.33,83.76,75200.0,61.7481,61.8958,61.5486,61.8662,75200.0
2005-07-21 10:10:00,83.76,83.78,82.9,82.9,96800.0,61.8662,61.881,61.231,61.231,96800.0
2005-07-21 10:15:00,82.9,83.24,82.9,82.92,95900.0,61.231,61.4822,61.231,61.2458,95900.0
2005-07-21 10:20:00,82.91,83.34,82.89,83.07,77400.0,61.2384,61.556,61.2237,61.3566,77400.0
2005-07-21 10:25:00,83.1,83.45,82.98,83.36,56100.0,61.3788,61.6373,61.2901,61.5708,56100.0
2005-07-21 10:30:00,83.32,83.74,83.31,83.74,55800.0,61.5413,61.8515,61.5339,61.8515,55800.0
2005-07-21 10:35:00,83.74,83.78,83.24,83.39,50300.0,61.8515,61.881,61.4822,61.593,50300.0
2005-07-21 10:40:00,83.32,83.55,83.25,83.45,40100.0,61.5413,61.7111,61.4896,61.6373,40100.0
2005-07-21 10:45:00,83.38,83.44,83.28,83.42,34500.0,61.5856,61.6299,61.5117,61.6151,34500.0
2005-07-21 10:50:00,83.4,83.47,83.27,83.28,45100.0,61.6003,61.652,61.5043,61.5117,45100.0
2005-07-21 10:55:00,83.24,83.28,83.12,83.21,30300.0,61.4822,61.5117,61.3935,61.46,30300.0
2005-07-21 11:00:00,83.19,83.19,83.05,83.14,26800.0,61.4452,61.4452,61.3418,61.4083,26800.0
2005-07-21 11:05:00,83.14,83.17,83.1,83.14,22600.0,61.4083,61.4305,61.3788,61.4083,22600.0
2005-07-21 11:10:00,83.14,83.26,83.07,83.07,63600.0,61.4083,61.4969,61.3566,61.3566,63600.0
2005-07-21 11:15:00,83.06,83.14,82.92,82.93,39200.0,61.3492,61.4083,61.2458,61.2532,39200.0
2005-07-21 11:20:00,82.93,83.06,82.93,82.96,35200.0,61.2532,61.3492,61.2532,61.2754,35200.0
2005-07-21 11:25:00,82.98,83.14,82.95,83.11,25800.0,61.2901,61.4083,61.268,61.3861,25800.0
2005-07-21 11:30:00,83.14,83.15,83.05,83.12,28800.0,61.4083,61.4157,61.3418,61.3935,28800.0
2005-07-21 11:35:00,83.12,83.12,83.04,83.1,7900.0,61.3935,61.3935,61.3344,61.3788,7900.0
2005-07-21 11:40:00,83.1,83.44,83.1,83.4,16200.0,61.3788,61.6299,61.3788,61.6003,16200.0
2005-07-21 11:45:00,83.42,83.5,83.4,83.5,8900.0,61.6151,61.6742,61.6003,61.6742,8900.0
2005-07-21 11:50:00,83.5,83.61,83.42,83.47,27900.0,61.6742,61.7555,61.6151,61.652,27900.0
2005-07-21 11:55:00,83.47,83.5,83.36,83.37,11700.0,61.652,61.6742,61.5708,61.5782,11700.0
2005-07-21 12:00:00,83.35,83.39,83.28,83.32,12400.0,61.5634,61.593,61.5117,61.5413,12400.0
2005-07-21 12:05:00,83.32,83.4,83.29,83.35,10700.0,61.5413,61.6003,61.5191,61.5634,10700.0
2005-07-21 12:10:00,83.34,83.4,83.33,83.4,10800.0,61.556,61.6003,61.5486,61.6003,10800.0
2005-07-21 12:15:00,83.4,83.57,83.39,83.57,22000.0,61.6003,61.7259,61.593,61.7259,22000.0
2005-07-21 12:20:00,83.55,83.55,83.51,83.55,11800.0,61.7111,61.7111,61.6816,61.7111,11800.0
2005-07-21 12:25:00,83.55,83.78,83.54,83.78,40100.0,61.7111,61.881,61.7038,61.881,40100.0
2005-07-21 12:30:00,83.81,84.0,83.8,84.0,51900.0,61.9032,62.0435,61.8958,62.0435,51900.0
2005-07-21 12:35:00,83.99,84.07,83.91,83.91,52000.0,62.0361,62.0952,61.977,61.977,52000.0
2005-07-21 12:40:00,83.91,83.96,83.8,83.96,22000.0,61.977,62.014,61.8958,62.014,22000.0
2005-07-21 12:45:00,83.96,84.15,83.95,84.15,48900.0,62.014,62.1543,62.0066,62.1543,48900.0
2005-07-21 12:50:00,84.13,84.52,84.13,84.5,92100.0,62.1395,62.4276,62.1395,62.4128,92100.0
2005-07-21 12:55:00,84.5,84.81,84.5,84.71,176200.0,62.4128,62.6418,62.4128,62.5679,176200.0
2005-07-21 13:00:00,84.71,84.75,84.59,84.59,45400.0,62.5679,62.5975,62.4793,62.4793,45400.0
2005-07-21 13:05:00,84.59,84.59,84.45,84.55,57800.0,62.4793,62.4793,62.3759,62.4498,57800.0
2005-07-21 13:10:00,84.56,84.57,84.37,84.37,45600.0,62.4571,62.4645,62.3168,62.3168,45600.0
2005-07-21 13:15:00,84.37,84.6,84.37,84.51,49800.0,62.3168,62.4867,62.3168,62.4202,49800.0
2005-07-21 13:20:00,84.51,84.65,84.48,84.49,18300.0,62.4202,62.5236,62.398,62.4054,18300.0
2005-07-21 13:25:00,84.48,84.55,84.4,84.55,14400.0,62.398,62.4498,62.339,62.4498,14400.0
2005-07-21 13:30:00,84.55,84.61,84.5,84.5,10000.0,62.4498,62.4941,62.4128,62.4128,10000.0
2005-07-21 13:35:00,84.51,84.58,84.48,84.58,29400.0,62.4202,62.4719,62.398,62.4719,29400.0
2005-07-21 13:40:00,84.59,84.61,84.49,84.61,19500.0,62.4793,62.4941,62.4054,62.4941,19500.0
2005-07-21 13:45:00,84.6,84.7,84.55,84.62,26400.0,62.4867,62.5605,62.4498,62.5015,26400.0
2005-07-21 13:50:00,84.6,84.71,84.55,84.68,21400.0,62.4867,62.5679,62.4498,62.5458,21400.0
2005-07-21 13:55:00,84.69,84.85,84.69,84.77,101800.0,62.5532,62.6713,62.5532,62.6122,101800.0
2005-07-21 14:00:00,84.77,84.81,84.7,84.8,21800.0,62.6122,62.6418,62.5605,62.6344,21800.0
2005-07-21 14:05:00,84.8,84.84,84.68,84.7,19100.0,62.6344,62.6639,62.5458,62.5605,19100.0
2005-07-21 14:10:00,84.71,84.71,84.6,84.69,63200.0,62.5679,62.5679,62.4867,62.5532,63200.0
2005-07-21 14:15:00,84.69,84.71,84.45,84.55,34700.0,62.5532,62.5679,62.3759,62.4498,34700.0
2005-07-21 14:20:00,84.53,84.53,84.4,84.4,15200.0,62.435,62.435,62.339,62.339,15200.0
2005-07-21 14:25:00,84.4,84.43,84.28,84.3,61800.0,62.339,62.3611,62.2503,62.2651,61800.0
2005-07-21 14:30:00,84.31,84.32,84.18,84.21,20900.0,62.2725,62.2799,62.1765,62.1986,20900.0
2005-07-21 14:35:00,84.23,84.45,84.23,84.32,17700.0,62.2134,62.3759,62.2134,62.2799,17700.0
2005-07-21 14:40:00,84.34,84.46,84.27,84.35,22500.0,62.2946,62.3833,62.2429,62.302,22500.0
2005-07-21 14:45:00,84.34,84.43,84.33,84.43,16500.0,62.2946,62.3611,62.2873,62.3611,16500.0
2005-07-21 14:50:00,84.42,84.44,84.22,84.25,35100.0,62.3537,62.3685,62.206,62.2282,35100.0
2005-07-21 14:55:00,84.24,84.27,84.17,84.22,21000.0,62.2208,62.2429,62.1691,62.206,21000.0
2005-07-21 15:00:00,84.22,84.34,84.17,84.33,15800.0,62.206,62.2946,62.1691,62.2873,15800.0
2005-07-21 15:05:00,84.32,84.33,84.2,84.23,14400.0,62.2799,62.2873,62.1912,62.2134,14400.0
2005-07-21 15:10:00,84.22,84.3,84.17,84.24,57300.0,62.206,62.2651,62.1691,62.2208,57300.0
2005-07-21 15:15:00,84.24,84.28,84.15,84.15,25800.0,62.2208,62.2503,62.1543,62.1543,25800.0
2005-07-21 15:20:00,84.13,84.46,84.0,84.4,55100.0,62.1395,62.3833,62.0435,62.339,55100.0
2005-07-21 15:25:00,84.39,84.47,84.35,84.43,18500.0,62.3316,62.3907,62.302,62.3611,18500.0
2005-07-21 15:30:00,84.42,84.42,84.12,84.16,24600.0,62.3537,62.3537,62.1321,62.1617,24600.0
2005-07-21 15:35:00,84.14,84.16,84.03,84.06,25000.0,62.1469,62.1617,62.0657,62.0878,25000.0
2005-07-21 15:40:00,84.03,84.05,83.95,84.01,101900.0,62.0657,62.0804,62.0066,62.0509,101900.0
2005-07-21 15:45:00,84.0,84.11,84.0,84.11,45800.0,62.0435,62.1248,62.0435,62.1248,45800.0
2005-07-21 15:50:00,84.1,84.14,84.08,84.1,57300.0,62.1174,62.1469,62.1026,62.1174,57300.0
2005-07-21 15:55:00,84.1,84.11,84.09,84.11,40200.0,62.1174,62.1248,62.11,62.1248,40200.0
2005-07-22 09:30:00,83.86,83.97,83.61,83.73,43200.0,61.9401,62.0214,61.7555,61.8441,43200.0
2005-07-22 09:35:00,83.83,83.98,83.83,83.84,24300.0,61.9179,62.0287,61.9179,61.9253,24300.0
2005-07-22 09:40:00,83.84,83.97,83.78,83.94,33200.0,61.9253,62.0214,61.881,61.9992,33200.0
2005-07-22 09:45:00,83.94,84.02,83.93,84.0,30800.0,61.9992,62.0583,61.9918,62.0435,30800.0
2005-07-22 09:50:00,84.0,84.33,84.0,84.33,34600.0,62.0435,62.2873,62.0435,62.2873,34600.0
2005-07-22 09:55:00,84.31,84.37,84.17,84.25,30600.0,62.2725,62.3168,62.1691,62.2282,30600.0
2005-07-22 10:00:00,84.26,84.27,84.03,84.03,28200.0,62.2356,62.2429,62.0657,62.0657,28200.0
2005-07-22 10:05:00,84.05,84.11,84.04,84.11,22600.0,62.0804,62.1248,62.0731,62.1248,22600.0
2005-07-22 10:10:00,84.11,84.16,84.08,84.16,26500.0,62.1248,62.1617,62.1026,62.1617,26500.0
2005-07-22 10:15:00,84.16,84.22,84.16,84.2,52100.0,62.1617,62.206,62.1617,62.1912,52100.0
2005-07-22 10:20:00,84.2,84.4,84.2,84.39,49100.0,62.1912,62.339,62.1912,62.3316,49100.0
2005-07-22 10:25:00,84.39,84.63,84.39,84.63,50000.0,62.3316,62.5088,62.3316,62.5088,50000.0
2005-07-22 10:30:00,84.65,84.71,84.59,84.64,35800.0,62.5236,62.5679,62.4793,62.5162,35800.0
2005-07-22 10:35:00,84.65,84.7,84.64,84.7,14800.0,62.5236,62.5605,62.5162,62.5605,14800.0
2005-07-22 10:40:00,84.7,84.76,84.68,84.69,15500.0,62.5605,62.6049,62.5458,62.5532,15500.0
2005-07-22 10:45:00,84.67,84.71,84.64,84.64,23400.0,62.5384,62.5679,62.5162,62.5162,23400.0
2005-07-22 10:50:00,84.64,84.66,84.55,84.56,23000.0,62.5162,62.531,62.4498,62.4571,23000.0
2005-07-22 10:55:00,84.56,84.68,84.56,84.62,10000.0,62.4571,62.5458,62.4571,62.5015,10000.0
2005-07-22 11:00:00,84.62,84.65,84.57,84.6,14000.0,62.5015,62.5236,62.4645,62.4867,14000.0
2005-07-22 11:05:00,84.64,84.68,84.62,84.67,9000.0,62.5162,62.5458,62.5015,62.5384,9000.0
2005-07-22 11:10:00,84.64,84.69,84.61,84.66,14200.0,62.5162,62.5532,62.4941,62.531,14200.0
2005-07-22 11:15:00,84.66,84.8,84.65,84.76,32300.0,62.531,62.6344,62.5236,62.6049,32300.0
2005-07-22 11:20:00,84.76,84.76,84.71,84.72,10400.0,62.6049,62.6049,62.5679,62.5753,10400.0
2005-07-22 11:25:00,84.72,84.8,84.72,84.76,10800.0,62.5753,62.6344,62.5753,62.6049,10800.0
2005-07-22 11:30:00,84.8,84.83,84.75,84.75,14600.0,62.6344,62.6566,62.5975,62.5975,14600.0
2005-07-22 11:35:00,84.74,84.8,84.74,84.77,18800.0,62.5901,62.6344,62.5901,62.6122,18800.0
2005-07-22 11:40:00,84.71,84.8,84.71,84.77,36400.0,62.5679,62.6344,62.5679,62.6122,36400.0
2005-07-22 11:45:00,84.77,84.83,84.75,84.82,16600.0,62.6122,62.6566,62.5975,62.6492,16600.0
2005-07-22 11:50:00,84.82,84.82,84.76,84.8,7500.0,62.6492,62.6492,62.6049,62.6344,7500.0
2005-07-22 11:55:00,84.81,84.82,84.76,84.8,10100.0,62.6418,62.6492,62.6049,62.6344,10100.0
2005-07-22 12:00:00,84.81,84.82,84.76,84.8,8200.0,62.6418,62.6492,62.6049,62.6344,8200.0
2005-07-22 12:05:00,84.8,84.85,84.77,84.77,11000.0,62.6344,62.6713,62.6122,62.6122,11000.0
2005-07-22 12:10:00,84.77,84.86,84.77,84.78,27800.0,62.6122,62.6787,62.6122,62.6196,27800.0
2005-07-22 12:15:00,84.78,84.9,84.78,84.88,60200.0,62.6196,62.7083,62.6196,62.6935,60200.0
2005-07-22 12:20:00,84.87,84.89,84.86,84.88,7100.0,62.6861,62.7009,62.6787,62.6935,7100.0
2005-07-22 12:25:00,84.88,84.88,84.83,84.83,13200.0,62.6935,62.6935,62.6566,62.6566,13200.0
2005-07-22 12:30:00,84.83,84.87,84.83,84.87,11900.0,62.6566,62.6861,62.6566,62.6861,11900.0
2005-07-22 12:35:00,84.87,84.87,84.78,84.78,7100.0,62.6861,62.6861,62.6196,62.6196,7100.0
2005-07-22 12:40:00,84.79,84.84,84.79,84.8,15200.0,62.627,62.6639,62.627,62.6344,15200.0
2005-07-22 12:45:00,84.8,84.85,84.8,84.82,12900.0,62.6344,62.6713,62.6344,62.6492,12900.0
2005-07-22 12:50:00,84.83,84.84,84.81,84.81,7600.0,62.6566,62.6639,62.6418,62.6418,7600.0
2005-07-22 12:55:00,84.81,84.84,84.8,84.81,9000.0,62.6418,62.6639,62.6344,62.6418,9000.0
2005-07-22 13:00:00,84.85,84.86,84.8,84.81,17000.0,62.6713,62.6787,62.6344,62.6418,17000.0
2005-07-22 13:05:00,84.79,84.84,84.79,84.84,7800.0,62.627,62.6639,62.627,62.6639,7800.0
2005-07-22 13:10:00,84.85,84.87,84.82,84.86,14000.0,62.6713,62.6861,62.6492,62.6787,14000.0
2005-07-22 13:15:00,84.86,84.94,84.86,84.92,37400.0,62.6787,62.7378,62.6787,62.723,37400.0
2005-07-22 13:20:00,84.91,84.94,84.9,84.9,7400.0,62.7157,62.7378,62.7083,62.7083,7400.0
2005-07-22 13:25:00,84.91,84.92,84.9,84.91,4800.0,62.7157,62.723,62.7083,62.7157,4800.0
2005-07-22 13:30:00,84.91,84.93,84.9,84.91,13100.0,62.7157,62.7304,62.7083,62.7157,13100.0
2005-07-22 13:35:00,84.91,84.94,84.9,84.91,6700.0,62.7157,62.7378,62.7083,62.7157,6700.0
2005-07-22 13:40:00,84.92,84.94,84.81,84.85,15100.0,62.723,62.7378,62.6418,62.6713,15100.0
2005-07-22 13:45:00,84.84,84.88,84.84,84.87,2900.0,62.6639,62.6935,62.6639,62.6861,2900.0
2005-07-22 13:50:00,84.89,84.92,84.89,84.92,6000.0,62.7009,62.723,62.7009,62.723,6000.0
2005-07-22 13:55:00,84.92,84.94,84.9,84.9,9900.0,62.723,62.7378,62.7083,62.7083,9900.0
2005-07-22 14:00:00,84.93,84.93,84.9,84.91,20300.0,62.7304,62.7304,62.7083,62.7157,20300.0
2005-07-22 14:05:00,84.92,84.94,84.89,84.91,16500.0,62.723,62.7378,62.7009,62.7157,16500.0
2005-07-22 14:10:00,84.9,84.9,84.81,84.85,19000.0,62.7083,62.7083,62.6418,62.6713,19000.0
2005-07-22 14:15:00,84.86,84.88,84.85,84.87,18000.0,62.6787,62.6935,62.6713,62.6861,18000.0
2005-07-22 14:20:00,84.87,84.92,84.87,84.92,8900.0,62.6861,62.723,62.6861,62.723,8900.0
2005-07-22 14:25:00,84.91,84.93,84.88,84.88,18400.0,62.7157,62.7304,62.6935,62.6935,18400.0
2005-07-22 14:30:00,84.84,84.89,84.69,84.73,23200.0,62.6639,62.7009,62.5532,62.5827,23200.0
2005-07-22 14:35:00,84.75,84.84,84.72,84.84,26900.0,62.5975,62.6639,62.5753,62.6639,26900.0
2005-07-22 14:40:00,84.85,84.9,84.83,84.86,21600.0,62.6713,62.7083,62.6566,62.6787,21600.0
2005-07-22 14:45:00,84.87,84.95,84.86,84.95,27000.0,62.6861,62.7452,62.6787,62.7452,27000.0
2005-07-22 14:50:00,84.94,84.95,84.94,84.94,35300.0,62.7378,62.7452,62.7378,62.7378,35300.0
2005-07-22 14:55:00,84.95,84.97,84.94,84.94,26200.0,62.7452,62.76,62.7378,62.7378,26200.0
2005-07-22 15:00:00,84.94,84.94,84.89,84.9,19900.0,62.7378,62.7378,62.7009,62.7083,19900.0
2005-07-22 15:05:00,84.89,84.94,84.83,84.88,44800.0,62.7009,62.7378,62.6566,62.6935,44800.0
2005-07-22 15:10:00,84.9,84.97,84.89,84.96,22100.0,62.7083,62.76,62.7009,62.7526,22100.0
2005-07-22 15:15:00,84.97,84.99,84.96,84.98,53500.0,62.76,62.7747,62.7526,62.7674,53500.0
2005-07-22 15:20:00,84.99,84.99,84.96,84.98,72900.0,62.7747,62.7747,62.7526,62.7674,72900.0
2005-07-22 15:25:00,84.98,85.0,84.97,84.99,32300.0,62.7674,62.7821,62.76,62.7747,32300.0
2005-07-22 15:30:00,84.99,85.0,84.97,84.99,129600.0,62.7747,62.7821,62.76,62.7747,129600.0
2005-07-22 15:35:00,85.0,85.05,84.92,84.93,318100.0,62.7821,62.8191,62.723,62.7304,318100.0
2005-07-22 15:40:00,84.95,84.98,84.83,84.93,59200.0,62.7452,62.7674,62.6566,62.7304,59200.0
2005-07-22 15:45:00,84.94,84.95,84.86,84.93,50000.0,62.7378,62.7452,62.6787,62.7304,50000.0
2005-07-22 15:50:00,84.91,84.95,84.89,84.91,39000.0,62.7157,62.7452,62.7009,62.7157,39000.0
2005-07-22 15:55:00,84.91,84.95,84.9,84.94,58100.0,62.7157,62.7452,62.7083,62.7378,58100.0
2005-07-25 09:30:00,84.0,84.14,83.94,84.14,112900.0,62.0435,62.1469,61.9992,62.1469,112900.0
2005-07-25 09:35:00,84.24,84.28,83.64,84.1,118100.0,62.2208,62.2503,61.7776,62.1174,118100.0
2005-07-25 09:40:00,84.25,84.25,84.02,84.06,73000.0,62.2282,62.2282,62.0583,62.0878,73000.0
2005-07-25 09:45:00,84.03,84.05,83.94,84.0,72600.0,62.0657,62.0804,61.9992,62.0435,72600.0
2005-07-25 09:50:00,84.0,84.1,83.99,84.06,57900.0,62.0435,62.1174,62.0361,62.0878,57900.0
2005-07-25 09:55:00,84.09,84.15,84.02,84.06,63400.0,62.11,62.1543,62.0583,62.0878,63400.0
2005-07-25 10:00:00,84.05,84.16,83.88,83.94,79600.0,62.0804,62.1617,61.9549,61.9992,79600.0
2005-07-25 10:05:00,83.94,83.97,83.71,83.75,57300.0,61.9992,62.0214,61.8293,61.8589,57300.0
2005-07-25 10:10:00,83.82,83.93,83.73,83.91,48900.0,61.9106,61.9918,61.8441,61.977,48900.0
2005-07-25 10:15:00,83.91,83.99,83.89,83.98,24000.0,61.977,62.0361,61.9623,62.0287,24000.0
2005-07-25 10:20:00,83.99,84.1,83.99,84.03,24800.0,62.0361,62.1174,62.0361,62.0657,24800.0
2005-07-25 10:25:00,84.03,84.14,83.99,84.03,34700.0,62.0657,62.1469,62.0361,62.0657,34700.0
2005-07-25 10:30:00,84.08,84.08,83.9,83.9,79200.0,62.1026,62.1026,61.9697,61.9697,79200.0
2005-07-25 10:35:00,83.89,83.93,83.88,83.9,26400.0,61.9623,61.9918,61.9549,61.9697,26400.0
2005-07-25 10:40:00,83.9,83.95,83.84,83.95,25200.0,61.9697,62.0066,61.9253,62.0066,25200.0
2005-07-25 10:45:00,83.94,84.03,83.93,84.03,141500.0,61.9992,62.0657,61.9918,62.0657,141500.0
2005-07-25 10:50:00,84.04,84.16,84.01,84.1,34400.0,62.0731,62.1617,62.0509,62.1174,34400.0
2005-07-25 10:55:00,84.13,84.13,83.99,84.0,37700.0,62.1395,62.1395,62.0361,62.0435,37700.0
2005-07-25 11:00:00,83.98,84.03,83.9,83.95,21200.0,62.0287,62.0657,61.9697,62.0066,21200.0
2005-07-25 11:05:00,83.96,84.0,83.8,83.92,39100.0,62.014,62.0435,61.8958,61.9844,39100.0
2005-07-25 11:10:00,83.91,83.95,83.9,83.95,10300.0,61.977,62.0066,61.9697,62.0066,10300.0
2005-07-25 11:15:00,83.92,83.97,83.91,83.96,14800.0,61.9844,62.0214,61.977,62.014,14800.0
2005-07-25 11:20:00,83.92,83.95,83.88,83.94,13800.0,61.9844,62.0066,61.9549,61.9992,13800.0
2005-07-25 11:25:00,83.94,83.95,83.78,83.92,27300.0,61.9992,62.0066,61.881,61.9844,27300.0
2005-07-25 11:30:00,83.9,83.92,83.83,83.92,12000.0,61.9697,61.9844,61.9179,61.9844,12000.0
2005-07-25 11:35:00,83.9,83.9,83.81,83.86,25500.0,61.9697,61.9697,61.9032,61.9401,25500.0
2005-07-25 11:40:00,83.86,83.86,83.74,83.81,22700.0,61.9401,61.9401,61.8515,61.9032,22700.0
2005-07-25 11:45:00,83.8,83.84,83.77,83.78,13000.0,61.8958,61.9253,61.8736,61.881,13000.0
2005-07-25 11:50:00,83.79,83.82,83.75,83.77,15600.0,61.8884,61.9106,61.8589,61.8736,15600.0
2005-07-25 11:55:00,83.78,83.89,83.77,83.84,56200.0,61.881,61.9623,61.8736,61.9253,56200.0
2005-07-25 12:00:00,83.83,83.88,83.82,83.84,20200.0,61.9179,61.9549,61.9106,61.9253,20200.0
2005-07-25 12:05:00,83.84,83.84,83.8,83.82,11800.0,61.9253,61.9253,61.8958,61.9106,11800.0
2005-07-25 12:10:00,83.83,83.91,83.83,83.89,11900.0,61.9179,61.977,61.9179,61.9623,11900.0
2005-07-25 12:15:00,83.88,83.89,83.83,83.87,4300.0,61.9549,61.9623,61.9179,61.9475,4300.0
2005-07-25 12:20:00,83.86,83.87,83.83,83.87,10300.0,61.9401,61.9475,61.9179,61.9475,10300.0
2005-07-25 12:25:00,83.87,83.88,83.81,83.85,12100.0,61.9475,61.9549,61.9032,61.9327,12100.0
2005-07-25 12:30:00,83.85,83.88,83.83,83.86,8400.0,61.9327,61.9549,61.9179,61.9401,8400.0
2005-07-25 12:35:00,83.85,83.87,83.82,83.84,8600.0,61.9327,61.9475,61.9106,61.9253,8600.0
2005-07-25 12:40:00,83.84,83.87,83.83,83.84,7300.0,61.9253,61.9475,61.9179,61.9253,7300.0
2005-07-25 12:45:00,83.84,83.88,83.82,83.84,19900.0,61.9253,61.9549,61.9106,61.9253,19900.0
2005-07-25 12:50:00,83.85,83.86,83.83,83.84,6400.0,61.9327,61.9401,61.9179,61.9253,6400.0
2005-07-25 12:55:00,83.85,83.86,83.82,83.83,14300.0,61.9327,61.9401,61.9106,61.9179,14300.0
2005-07-25 13:00:00,83.83,83.84,83.8,83.82,8000.0,61.9179,61.9253,61.8958,61.9106,8000.0
2005-07-25 13:05:00,83.83,83.86,83.8,83.84,7200.0,61.9179,61.9401,61.8958,61.9253,7200.0
2005-07-25 13:10:00,83.86,83.88,83.81,83.85,7100.0,61.9401,61.9549,61.9032,61.9327,7100.0
2005-07-25 13:15:00,83.85,83.87,83.84,83.87,4400.0,61.9327,61.9475,61.9253,61.9475,4400.0
2005-07-25 13:20:00,83.86,83.96,83.84,83.94,22100.0,61.9401,62.014,61.9253,61.9992,22100.0
2005-07-25 13:25:00,83.92,83.95,83.9,83.94,8600.0,61.9844,62.0066,61.9697,61.9992,8600.0
2005-07-25 13:30:00,83.95,83.97,83.94,83.97,12500.0,62.0066,62.0214,61.9992,62.0214,12500.0
2005-07-25 13:35:00,83.96,83.98,83.93,83.97,15800.0,62.014,62.0287,61.9918,62.0214,15800.0
2005-07-25 13:40:00,83.96,83.98,83.91,83.96,13400.0,62.014,62.0287,61.977,62.014,13400.0
2005-07-25 13:45:00,83.97,83.98,83.92,83.97,13100.0,62.0214,62.0287,61.9844,62.0214,13100.0
2005-07-25 13:50:00,83.97,83.98,83.94,83.96,13900.0,62.0214,62.0287,61.9992,62.014,13900.0
2005-07-25 13:55:00,83.96,83.97,83.93,83.93,11200.0,62.014,62.0214,61.9918,61.9918,11200.0
2005-07-25 14:00:00,83.93,83.96,83.91,83.93,12300.0,61.9918,62.014,61.977,61.9918,12300.0
2005-07-25 14:05:00,83.92,83.97,83.91,83.97,7000.0,61.9844,62.0214,61.977,62.0214,7000.0
2005-07-25 14:10:00,83.97,83.99,83.95,83.98,11100.0,62.0214,62.0361,62.0066,62.0287,11100.0
2005-07-25 14:15:00,83.96,83.99,83.94,83.94,7300.0,62.014,62.0361,61.9992,61.9992,7300.0
2005-07-25 14:20:00,83.92,83.98,83.92,83.95,5600.0,61.9844,62.0287,61.9844,62.0066,5600.0
2005-07-25 14:25:00,83.95,83.95,83.92,83.93,13700.0,62.0066,62.0066,61.9844,61.9918,13700.0
2005-07-25 14:30:00,83.94,83.94,83.89,83.91,17900.0,61.9992,61.9992,61.9623,61.977,17900.0
2005-07-25 14:35:00,83.91,83.92,83.87,83.9,27300.0,61.977,61.9844,61.9475,61.9697,27300.0
2005-07-25 14:40:00,83.9,83.92,83.9,83.91,13700.0,61.9697,61.9844,61.9697,61.977,13700.0
2005-07-25 14:45:00,83.9,83.94,83.87,83.93,24200.0,61.9697,61.9992,61.9475,61.9918,24200.0
2005-07-25 14:50:00,83.93,83.94,83.92,83.92,5700.0,61.9918,61.9992,61.9844,61.9844,5700.0
2005-07-25 14:55:00,83.92,83.92,83.86,83.88,26800.0,61.9844,61.9844,61.9401,61.9549,26800.0
2005-07-25 15:00:00,83.89,83.89,83.8,83.8,17700.0,61.9623,61.9623,61.8958,61.8958,17700.0
2005-07-25 15:05:00,83.81,83.86,83.8,83.85,21100.0,61.9032,61.9401,61.8958,61.9327,21100.0
2005-07-25 15:10:00,83.84,83.9,83.83,83.86,18000.0,61.9253,61.9697,61.9179,61.9401,18000.0
2005-07-25 15:15:00,83.87,83.9,83.84,83.88,16100.0,61.9475,61.9697,61.9253,61.9549,16100.0
2005-07-25 15:20:00,83.88,83.91,83.87,83.9,17500.0,61.9549,61.977,61.9475,61.9697,17500.0
2005-07-25 15:25:00,83.89,83.95,83.88,83.93,13000.0,61.9623,62.0066,61.9549,61.9918,13000.0
2005-07-25 15:30:00,83.93,83.93,83.87,83.87,11100.0,61.9918,61.9918,61.9475,61.9475,11100.0
2005-07-25 15:35:00,83.87,83.88,83.83,83.87,16800.0,61.9475,61.9549,61.9179,61.9475,16800.0
2005-07-25 15:40:00,83.87,83.94,83.8,83.9,30600.0,61.9475,61.9992,61.8958,61.9697,30600.0
2005-07-25 15:45:00,83.89,83.91,83.88,83.89,19600.0,61.9623,61.977,61.9549,61.9623,19600.0
2005-07-25 15:50:00,83.89,83.89,83.87,83.88,37400.0,61.9623,61.9623,61.9475,61.9549,37400.0
2005-07-25 15:55:00,83.88,83.88,83.77,83.77,40900.0,61.9549,61.9549,61.8736,61.8736,40900.0
2005-07-26 09:30:00,83.83,83.89,83.81,83.81,37100.0,61.9179,61.9623,61.9032,61.9032,37100.0
2005-07-26 09:35:00,83.75,83.78,83.5,83.61,11200.0,61.8589,61.881,61.6742,61.7555,11200.0
2005-07-26 09:40:00,83.52,83.65,83.39,83.44,14600.0,61.689,61.785,61.593,61.6299,14600.0
2005-07-26 09:45:00,83.48,83.49,83.38,83.41,13800.0,61.6594,61.6668,61.5856,61.6077,13800.0
2005-07-26 09:50:00,83.39,83.65,83.39,83.55,16900.0,61.593,61.785,61.593,61.7111,16900.0
2005-07-26 09:55:00,83.55,83.64,83.55,83.63,10400.0,61.7111,61.7776,61.7111,61.7702,10400.0
2005-07-26 10:00:00,83.65,83.71,83.49,83.51,19900.0,61.785,61.8293,61.6668,61.6816,19900.0
2005-07-26 10:05:00,83.52,83.69,83.51,83.63,15700.0,61.689,61.8145,61.6816,61.7702,15700.0
2005-07-26 10:10:00,83.64,83.75,83.59,83.67,17100.0,61.7776,61.8589,61.7407,61.7998,17100.0
2005-07-26 10:15:00,83.65,83.77,83.64,83.76,16200.0,61.785,61.8736,61.7776,61.8662,16200.0
2005-07-26 10:20:00,83.76,83.76,83.7,83.71,7700.0,61.8662,61.8662,61.8219,61.8293,7700.0
2005-07-26 10:25:00,83.65,83.73,83.65,83.66,4800.0,61.785,61.8441,61.785,61.7924,4800.0
2005-07-26 10:30:00,83.66,83.73,83.66,83.73,3300.0,61.7924,61.8441,61.7924,61.8441,3300.0
2005-07-26 10:35:00,83.68,83.71,83.46,83.5,15300.0,61.8072,61.8293,61.6447,61.6742,15300.0
2005-07-26 10:40:00,83.48,83.52,83.41,83.47,10700.0,61.6594,61.689,61.6077,61.652,10700.0
2005-07-26 10:45:00,83.47,83.48,83.42,83.45,15200.0,61.652,61.6594,61.6151,61.6373,15200.0
2005-07-26 10:50:00,83.46,83.53,83.46,83.51,3700.0,61.6447,61.6964,61.6447,61.6816,3700.0
2005-07-26 10:55:00,83.51,83.61,83.38,83.53,32300.0,61.6816,61.7555,61.5856,61.6964,32300.0
2005-07-26 11:00:00,83.52,83.53,83.48,83.53,17100.0,61.689,61.6964,61.6594,61.6964,17100.0
2005-07-26 11:05:00,83.53,83.54,83.51,83.53,5200.0,61.6964,61.7038,61.6816,61.6964,5200.0
2005-07-26 11:10:00,83.54,83.58,83.51,83.58,5900.0,61.7038,61.7333,61.6816,61.7333,5900.0
2005-07-26 11:15:00,83.57,83.6,83.56,83.6,6500.0,61.7259,61.7481,61.7185,61.7481,6500.0
2005-07-26 11:20:00,83.61,83.61,83.51,83.54,15500.0,61.7555,61.7555,61.6816,61.7038,15500.0
2005-07-26 11:25:00,83.55,83.58,83.54,83.58,2500.0,61.7111,61.7333,61.7038,61.7333,2500.0
2005-07-26 11:30:00,83.59,83.6,83.45,83.45,5600.0,61.7407,61.7481,61.6373,61.6373,5600.0
2005-07-26 11:35:00,83.48,83.59,83.42,83.56,6600.0,61.6594,61.7407,61.6151,61.7185,6600.0
2005-07-26 11:40:00,83.57,83.57,83.5,83.51,4500.0,61.7259,61.7259,61.6742,61.6816,4500.0
2005-07-26 11:45:00,83.48,83.48,83.38,83.41,4400.0,61.6594,61.6594,61.5856,61.6077,4400.0
2005-07-26 11:50:00,83.41,83.42,83.29,83.29,32400.0,61.6077,61.6151,61.5191,61.5191,32400.0
2005-07-26 11:55:00,83.33,83.45,83.29,83.43,6300.0,61.5486,61.6373,61.5191,61.6225,6300.0
2005-07-26 12:00:00,83.45,83.45,83.42,83.44,1900.0,61.6373,61.6373,61.6151,61.6299,1900.0
2005-07-26 12:05:00,83.44,83.44,83.37,83.38,1100.0,61.6299,61.6299,61.5782,61.5856,1100.0
2005-07-26 12:10:00,83.39,83.39,83.32,83.36,7600.0,61.593,61.593,61.5413,61.5708,7600.0
2005-07-26 12:15:00,83.36,83.36,83.25,83.29,5600.0,61.5708,61.5708,61.4896,61.5191,5600.0
2005-07-26 12:20:00,83.32,83.32,83.28,83.3,1400.0,61.5413,61.5413,61.5117,61.5265,1400.0
2005-07-26 12:25:00,83.26,83.27,83.17,83.22,11000.0,61.4969,61.5043,61.4305,61.4674,11000.0
2005-07-26 12:30:00,83.22,83.32,83.2,83.28,25200.0,61.4674,61.5413,61.4526,61.5117,25200.0
2005-07-26 12:35:00,83.28,83.38,83.27,83.38,18700.0,61.5117,61.5856,61.5043,61.5856,18700.0
2005-07-26 12:40:00,83.35,83.48,83.3,83.4,86100.0,61.5634,61.6594,61.5265,61.6003,86100.0
2005-07-26 12:45:00,83.44,83.5,83.39,83.41,7600.0,61.6299,61.6742,61.593,61.6077,7600.0
2005-07-26 12:50:00,83.47,83.47,83.41,83.41,3200.0,61.652,61.652,61.6077,61.6077,3200.0
2005-07-26 12:55:00,83.45,83.45,83.41,83.44,2500.0,61.6373,61.6373,61.6077,61.6299,2500.0
2005-07-26 13:00:00,83.46,83.5,83.42,83.46,6000.0,61.6447,61.6742,61.6151,61.6447,6000.0
2005-07-26 13:05:00,83.45,83.45,83.4,83.42,6700.0,61.6373,61.6373,61.6003,61.6151,6700.0
2005-07-26 13:10:00,83.42,83.46,83.42,83.46,1600.0,61.6151,61.6447,61.6151,61.6447,1600.0
2005-07-26 13:15:00,83.48,83.51,83.41,83.5,7900.0,61.6594,61.6816,61.6077,61.6742,7900.0
2005-07-26 13:20:00,83.48,83.51,83.47,83.47,4000.0,61.6594,61.6816,61.652,61.652,4000.0
2005-07-26 13:25:00,83.44,83.44,83.42,83.42,4000.0,61.6299,61.6299,61.6151,61.6151,4000.0
2005-07-26 13:30:00,83.43,83.43,83.38,83.39,10700.0,61.6225,61.6225,61.5856,61.593,10700.0
2005-07-26 13:35:00,83.39,83.4,83.38,83.4,3100.0,61.593,61.6003,61.5856,61.6003,3100.0
2005-07-26 13:40:00,83.4,83.53,83.37,83.53,9300.0,61.6003,61.6964,61.5782,61.6964,9300.0
2005-07-26 13:45:00,83.53,83.56,83.43,83.45,7200.0,61.6964,61.7185,61.6225,61.6373,7200.0
2005-07-26 13:50:00,83.44,83.5,83.43,83.47,3800.0,61.6299,61.6742,61.6225,61.652,3800.0
2005-07-26 13:55:00,83.47,83.49,83.45,83.47,4500.0,61.652,61.6668,61.6373,61.652,4500.0
2005-07-26 14:00:00,83.47,83.47,83.42,83.46,24000.0,61.652,61.652,61.6151,61.6447,24000.0
2005-07-26 14:05:00,83.45,83.48,83.44,83.47,4800.0,61.6373,61.6594,61.6299,61.652,4800.0
2005-07-26 14:10:00,83.47,83.47,83.36,83.36,6200.0,61.652,61.652,61.5708,61.5708,6200.0
2005-07-26 14:15:00,83.37,83.38,83.27,83.38,21000.0,61.5782,61.5856,61.5043,61.5856,21000.0
2005-07-26 14:20:00,83.38,83.43,83.38,83.38,9900.0,61.5856,61.6225,61.5856,61.5856,9900.0
2005-07-26 14:25:00,83.38,83.38,83.3,83.31,8000.0,61.5856,61.5856,61.5265,61.5339,8000.0
2005-07-26 14:30:00,83.32,83.45,83.28,83.41,14200.0,61.5413,61.6373,61.5117,61.6077,14200.0
2005-07-26 14:35:00,83.42,83.43,83.41,83.43,12600.0,61.6151,61.6225,61.6077,61.6225,12600.0
2005-07-26 14:40:00,83.43,83.43,83.4,83.4,11500.0,61.6225,61.6225,61.6003,61.6003,11500.0
2005-07-26 14:45:00,83.4,83.56,83.4,83.56,15900.0,61.6003,61.7185,61.6003,61.7185,15900.0
2005-07-26 14:50:00,83.56,83.68,83.56,83.66,11100.0,61.7185,61.8072,61.7185,61.7924,11100.0
2005-07-26 14:55:00,83.65,83.65,83.59,83.65,8600.0,61.785,61.785,61.7407,61.785,8600.0
2005-07-26 15:00:00,83.64,83.68,83.6,83.63,12600.0,61.7776,61.8072,61.7481,61.7702,12600.0
2005-07-26 15:05:00,83.62,83.63,83.6,83.61,7800.0,61.7628,61.7702,61.7481,61.7555,7800.0
2005-07-26 15:10:00,83.6,83.61,83.59,83.6,3000.0,61.7481,61.7555,61.7407,61.7481,3000.0
2005-07-26 15:15:00,83.61,83.73,83.61,83.73,11700.0,61.7555,61.8441,61.7555,61.8441,11700.0
2005-07-26 15:20:00,83.7,83.77,83.65,83.71,57600.0,61.8219,61.8736,61.785,61.8293,57600.0
2005-07-26 15:25:00,83.72,83.83,83.7,83.78,17200.0,61.8367,61.9179,61.8219,61.881,17200.0
2005-07-26 15:30:00,83.79,83.82,83.75,83.77,13100.0,61.8884,61.9106,61.8589,61.8736,13100.0
2005-07-26 15:35:00,83.76,83.77,83.75,83.76,14900.0,61.8662,61.8736,61.8589,61.8662,14900.0
2005-07-26 15:40:00,83.77,83.77,83.7,83.74,21600.0,61.8736,61.8736,61.8219,61.8515,21600.0
2005-07-26 15:45:00,83.74,83.88,83.74,83.87,28400.0,61.8515,61.9549,61.8515,61.9475,28400.0
2005-07-26 15:50:00,83.88,83.88,83.76,83.77,20500.0,61.9549,61.9549,61.8662,61.8736,20500.0
2005-07-26 15:55:00,83.76,83.76,83.68,83.68,56800.0,61.8662,61.8662,61.8072,61.8072,56800.0
2005-07-27 09:30:00,83.65,83.65,83.21,83.46,26200.0,61.785,61.785,61.46,61.6447,26200.0
2005-07-27 09:35:00,83.46,83.57,83.45,83.5,7100.0,61.6447,61.7259,61.6373,61.6742,7100.0
2005-07-27 09:40:00,83.5,83.54,83.45,83.45,14700.0,61.6742,61.7038,61.6373,61.6373,14700.0
2005-07-27 09:45:00,83.45,83.46,83.36,83.43,27900.0,61.6373,61.6447,61.5708,61.6225,27900.0
2005-07-27 09:50:00,83.43,83.59,83.4,83.53,17200.0,61.6225,61.7407,61.6003,61.6964,17200.0
2005-07-27 09:55:00,83.5,83.66,83.5,83.61,10800.0,61.6742,61.7924,61.6742,61.7555,10800.0
2005-07-27 10:00:00,83.58,83.61,83.45,83.45,14200.0,61.7333,61.7555,61.6373,61.6373,14200.0
2005-07-27 10:05:00,83.49,83.59,83.48,83.53,14700.0,61.6668,61.7407,61.6594,61.6964,14700.0
2005-07-27 10:10:00,83.52,83.65,83.52,83.63,43100.0,61.689,61.785,61.689,61.7702,43100.0
2005-07-27 10:15:00,83.61,83.7,83.6,83.61,22200.0,61.7555,61.8219,61.7481,61.7555,22200.0
2005-07-27 10:20:00,83.61,83.67,83.59,83.66,9700.0,61.7555,61.7998,61.7407,61.7924,9700.0
2005-07-27 10:25:00,83.64,83.68,83.63,83.68,3400.0,61.7776,61.8072,61.7702,61.8072,3400.0
2005-07-27 10:30:00,83.68,83.7,83.64,83.66,9700.0,61.8072,61.8219,61.7776,61.7924,9700.0
2005-07-27 10:35:00,83.66,83.73,83.65,83.65,7400.0,61.7924,61.8441,61.785,61.785,7400.0
2005-07-27 10:40:00,83.68,83.73,83.67,83.7,4800.0,61.8072,61.8441,61.7998,61.8219,4800.0
2005-07-27 10:45:00,83.7,83.76,83.69,83.74,8400.0,61.8219,61.8662,61.8145,61.8515,8400.0
2005-07-27 10:50:00,83.75,83.78,83.67,83.69,12200.0,61.8589,61.881,61.7998,61.8145,12200.0
2005-07-27 10:55:00,83.69,83.69,83.65,83.65,6300.0,61.8145,61.8145,61.785,61.785,6300.0
2005-07-27 11:00:00,83.64,83.66,83.61,83.63,5400.0,61.7776,61.7924,61.7555,61.7702,5400.0
2005-07-27 11:05:00,83.63,83.63,83.55,83.55,10800.0,61.7702,61.7702,61.7111,61.7111,10800.0
2005-07-27 11:10:00,83.55,83.56,83.51,83.51,22100.0,61.7111,61.7185,61.6816,61.6816,22100.0
2005-07-27 11:15:00,83.51,83.53,83.5,83.52,10700.0,61.6816,61.6964,61.6742,61.689,10700.0
2005-07-27 11:20:00,83.5,83.5,83.31,83.33,25100.0,61.6742,61.6742,61.5339,61.5486,25100.0
2005-07-27 11:25:00,83.32,83.36,83.24,83.36,14800.0,61.5413,61.5708,61.4822,61.5708,14800.0
2005-07-27 11:30:00,83.37,83.48,83.36,83.44,19600.0,61.5782,61.6594,61.5708,61.6299,19600.0
2005-07-27 11:35:00,83.41,83.41,83.21,83.21,15100.0,61.6077,61.6077,61.46,61.46,15100.0
2005-07-27 11:40:00,83.21,83.25,83.2,83.25,15000.0,61.46,61.4896,61.4526,61.4896,15000.0
2005-07-27 11:45:00,83.25,83.25,83.18,83.19,23500.0,61.4896,61.4896,61.4379,61.4452,23500.0
2005-07-27 11:50:00,83.18,83.2,83.15,83.19,23400.0,61.4379,61.4526,61.4157,61.4452,23400.0
2005-07-27 11:55:00,83.18,83.21,83.17,83.19,7300.0,61.4379,61.46,61.4305,61.4452,7300.0
2005-07-27 12:00:00,83.18,83.24,83.18,83.23,19500.0,61.4379,61.4822,61.4379,61.4748,19500.0
2005-07-27 12:05:00,83.23,83.49,83.23,83.49,18600.0,61.4748,61.6668,61.4748,61.6668,18600.0
2005-07-27 12:10:00,83.47,83.49,83.31,83.33,55300.0,61.652,61.6668,61.5339,61.5486,55300.0
2005-07-27 12:15:00,83.34,83.38,83.24,83.3,22800.0,61.556,61.5856,61.4822,61.5265,22800.0
2005-07-27 12:20:00,83.3,83.31,83.28,83.28,4200.0,61.5265,61.5339,61.5117,61.5117,4200.0
2005-07-27 12:25:00,83.23,83.29,83.23,83.23,5100.0,61.4748,61.5191,61.4748,61.4748,5100.0
2005-07-27 12:30:00,83.27,83.27,83.23,83.23,4100.0,61.5043,61.5043,61.4748,61.4748,4100.0
2005-07-27 12:35:00,83.22,83.22,83.12,83.2,5300.0,61.4674,61.4674,61.3935,61.4526,5300.0
2005-07-27 12:40:00,83.19,83.24,83.19,83.24,6900.0,61.4452,61.4822,61.4452,61.4822,6900.0
2005-07-27 12:45:00,83.22,83.25,83.2,83.25,2200.0,61.4674,61.4896,61.4526,61.4896,2200.0
2005-07-27 12:50:00,83.25,83.28,83.24,83.28,4200.0,61.4896,61.5117,61.4822,61.5117,4200.0
2005-07-27 12:55:00,83.25,83.25,83.15,83.15,7500.0,61.4896,61.4896,61.4157,61.4157,7500.0
2005-07-27 13:00:00,83.15,83.16,83.12,83.16,3200.0,61.4157,61.4231,61.3935,61.4231,3200.0
2005-07-27 13:05:00,83.15,83.16,83.1,83.11,5100.0,61.4157,61.4231,61.3788,61.3861,5100.0
2005-07-27 13:10:00,83.12,83.14,83.11,83.12,4100.0,61.3935,61.4083,61.3861,61.3935,4100.0
2005-07-27 13:15:00,83.1,83.12,83.07,83.07,7400.0,61.3788,61.3935,61.3566,61.3566,7400.0
2005-07-27 13:20:00,83.07,83.1,83.03,83.05,12100.0,61.3566,61.3788,61.3271,61.3418,12100.0
2005-07-27 13:25:00,83.04,83.05,83.02,83.05,3500.0,61.3344,61.3418,61.3197,61.3418,3500.0
2005-07-27 13:30:00,83.04,83.1,83.0,83.06,15400.0,61.3344,61.3788,61.3049,61.3492,15400.0
2005-07-27 13:35:00,83.08,83.11,83.05,83.08,6900.0,61.364,61.3861,61.3418,61.364,6900.0
2005-07-27 13:40:00,83.08,83.09,83.06,83.08,5400.0,61.364,61.3714,61.3492,61.364,5400.0
2005-07-27 13:45:00,83.08,83.09,82.98,82.98,9700.0,61.364,61.3714,61.2901,61.2901,9700.0
2005-07-27 13:50:00,83.01,83.11,83.01,83.07,59100.0,61.3123,61.3861,61.3123,61.3566,59100.0
2005-07-27 13:55:00,83.08,83.1,83.05,83.06,4500.0,61.364,61.3788,61.3418,61.3492,4500.0
2005-07-27 14:00:00,83.05,83.12,83.05,83.08,27200.0,61.3418,61.3935,61.3418,61.364,27200.0
2005-07-27 14:05:00,83.08,83.12,83.05,83.07,71000.0,61.364,61.3935,61.3418,61.3566,71000.0
2005-07-27 14:10:00,83.07,83.1,83.02,83.03,10700.0,61.3566,61.3788,61.3197,61.3271,10700.0
2005-07-27 14:15:00,83.02,83.07,83.01,83.07,4700.0,61.3197,61.3566,61.3123,61.3566,4700.0
2005-07-27 14:20:00,83.07,83.11,83.05,83.06,8700.0,61.3566,61.3861,61.3418,61.3492,8700.0
2005-07-27 14:25:00,83.07,83.13,83.06,83.12,43800.0,61.3566,61.4009,61.3492,61.3935,43800.0
2005-07-27 14:30:00,83.11,83.14,83.05,83.12,26200.0,61.3861,61.4083,61.3418,61.3935,26200.0
2005-07-27 14:35:00,83.12,83.13,83.05,83.06,36800.0,61.3935,61.4009,61.3418,61.3492,36800.0
2005-07-27 14:40:00,83.06,83.1,83.04,83.1,19900.0,61.3492,61.3788,61.3344,61.3788,19900.0
2005-07-27 14:45:00,83.1,83.11,83.08,83.08,14000.0,61.3788,61.3861,61.364,61.364,14000.0
2005-07-27 14:50:00,83.1,83.13,83.08,83.13,27300.0,61.3788,61.4009,61.364,61.4009,27300.0
2005-07-27 14:55:00,83.11,83.17,83.11,83.16,37500.0,61.3861,61.4305,61.3861,61.4231,37500.0
2005-07-27 15:00:00,83.15,83.15,83.1,83.12,15800.0,61.4157,61.4157,61.3788,61.3935,15800.0
2005-07-27 15:05:00,83.13,83.13,83.05,83.11,35200.0,61.4009,61.4009,61.3418,61.3861,35200.0
2005-07-27 15:10:00,83.1,83.1,83.08,83.1,16200.0,61.3788,61.3788,61.364,61.3788,16200.0
2005-07-27 15:15:00,83.1,83.1,83.09,83.09,11800.0,61.3788,61.3788,61.3714,61.3714,11800.0
2005-07-27 15:20:00,83.09,83.1,83.09,83.09,15200.0,61.3714,61.3788,61.3714,61.3714,15200.0
2005-07-27 15:25:00,83.09,83.11,83.09,83.1,78100.0,61.3714,61.3861,61.3714,61.3788,78100.0
2005-07-27 15:30:00,83.1,83.19,83.1,83.14,88100.0,61.3788,61.4452,61.3788,61.4083,88100.0
2005-07-27 15:35:00,83.13,83.13,83.07,83.1,16400.0,61.4009,61.4009,61.3566,61.3788,16400.0
2005-07-27 15:40:00,83.1,83.1,83.09,83.09,17900.0,61.3788,61.3788,61.3714,61.3714,17900.0
2005-07-27 15:45:00,83.09,83.1,83.08,83.1,40900.0,61.3714,61.3788,61.364,61.3788,40900.0
2005-07-27 15:50:00,83.1,83.11,83.08,83.08,31400.0,61.3788,61.3861,61.364,61.364,31400.0
2005-07-27 15:55:00,83.09,83.1,83.06,83.08,60600.0,61.3714,61.3788,61.3492,61.364,60600.0
2005-07-28 09:35:00,82.75,82.75,82.35,82.5,63000.0,61.1202,61.1202,60.8248,60.9356,63000.0
2005-07-28 09:40:00,82.5,82.9,82.5,82.88,19400.0,60.9356,61.231,60.9356,61.2163,19400.0
2005-07-28 09:45:00,82.94,82.94,82.85,82.86,21000.0,61.2606,61.2606,61.1941,61.2015,21000.0
2005-07-28 09:50:00,82.87,82.89,82.68,82.75,32200.0,61.2089,61.2237,61.0685,61.1202,32200.0
2005-07-28 09:55:00,82.75,82.89,82.72,82.83,14700.0,61.1202,61.2237,61.0981,61.1793,14700.0
2005-07-28 10:00:00,82.83,82.91,82.79,82.9,8100.0,61.1793,61.2384,61.1498,61.231,8100.0
2005-07-28 10:05:00,82.92,82.92,82.78,82.78,11400.0,61.2458,61.2458,61.1424,61.1424,11400.0
2005-07-28 10:10:00,82.78,82.83,82.77,82.79,12600.0,61.1424,61.1793,61.135,61.1498,12600.0
2005-07-28 10:15:00,82.75,82.8,82.65,82.77,33100.0,61.1202,61.1572,61.0464,61.135,33100.0
2005-07-28 10:20:00,82.78,82.87,82.78,82.81,10700.0,61.1424,61.2089,61.1424,61.1646,10700.0
2005-07-28 10:25:00,82.81,82.94,82.78,82.93,12700.0,61.1646,61.2606,61.1424,61.2532,12700.0
2005-07-28 10:30:00,82.93,82.93,82.8,82.88,23000.0,61.2532,61.2532,61.1572,61.2163,23000.0
2005-07-28 10:35:00,82.88,83.0,82.87,83.0,11800.0,61.2163,61.3049,61.2089,61.3049,11800.0
2005-07-28 10:40:00,82.99,83.07,82.96,82.96,55000.0,61.2975,61.3566,61.2754,61.2754,55000.0
2005-07-28 10:45:00,82.95,82.95,82.92,82.94,4700.0,61.268,61.268,61.2458,61.2606,4700.0
2005-07-28 10:50:00,82.94,83.01,82.94,82.99,20400.0,61.2606,61.3123,61.2606,61.2975,20400.0
2005-07-28 10:55:00,83.0,83.02,82.99,83.01,11600.0,61.3049,61.3197,61.2975,61.3123,11600.0
2005-07-28 11:00:00,83.0,83.01,82.97,82.98,12000.0,61.3049,61.3123,61.2827,61.2901,12000.0
2005-07-28 11:05:00,83.0,83.06,82.98,83.06,30200.0,61.3049,61.3492,61.2901,61.3492,30200.0
2005-07-28 11:10:00,83.06,83.06,83.0,83.05,6300.0,61.3492,61.3492,61.3049,61.3418,6300.0
2005-07-28 11:15:00,83.05,83.06,83.03,83.04,11800.0,61.3418,61.3492,61.3271,61.3344,11800.0
2005-07-28 11:20:00,83.04,83.06,83.03,83.05,16400.0,61.3344,61.3492,61.3271,61.3418,16400.0
2005-07-28 11:25:00,83.05,83.1,83.05,83.1,32100.0,61.3418,61.3788,61.3418,61.3788,32100.0
2005-07-28 11:30:00,83.1,83.12,83.03,83.06,7300.0,61.3788,61.3935,61.3271,61.3492,7300.0
2005-07-28 11:35:00,83.03,83.11,83.0,83.11,15700.0,61.3271,61.3861,61.3049,61.3861,15700.0
2005-07-28 11:40:00,83.11,83.18,83.1,83.11,45400.0,61.3861,61.4379,61.3788,61.3861,45400.0
2005-07-28 11:45:00,83.12,83.13,83.09,83.13,5400.0,61.3935,61.4009,61.3714,61.4009,5400.0
2005-07-28 11:50:00,83.13,83.14,83.1,83.14,22200.0,61.4009,61.4083,61.3788,61.4083,22200.0
2005-07-28 11:55:00,83.14,83.23,83.14,83.23,35300.0,61.4083,61.4748,61.4083,61.4748,35300.0
2005-07-28 12:00:00,83.23,83.27,83.22,83.24,12500.0,61.4748,61.5043,61.4674,61.4822,12500.0
2005-07-28 12:05:00,83.25,83.26,83.2,83.22,7300.0,61.4896,61.4969,61.4526,61.4674,7300.0
2005-07-28 12:10:00,83.23,83.23,83.19,83.21,9500.0,61.4748,61.4748,61.4452,61.46,9500.0
2005-07-28 12:15:00,83.22,83.25,83.19,83.21,6900.0,61.4674,61.4896,61.4452,61.46,6900.0
2005-07-28 12:20:00,83.22,83.25,83.22,83.25,1400.0,61.4674,61.4896,61.4674,61.4896,1400.0
2005-07-28 12:25:00,83.21,83.24,83.19,83.24,900.0,61.46,61.4822,61.4452,61.4822,900.0
2005-07-28 12:30:00,83.23,83.24,83.16,83.17,10900.0,61.4748,61.4822,61.4231,61.4305,10900.0
2005-07-28 12:35:00,83.17,83.18,83.1,83.14,17100.0,61.4305,61.4379,61.3788,61.4083,17100.0
2005-07-28 12:40:00,83.14,83.18,83.14,83.14,4000.0,61.4083,61.4379,61.4083,61.4083,4000.0
2005-07-28 12:45:00,83.14,83.17,83.13,83.15,8000.0,61.4083,61.4305,61.4009,61.4157,8000.0
2005-07-28 12:50:00,83.16,83.18,83.16,83.18,1900.0,61.4231,61.4379,61.4231,61.4379,1900.0
2005-07-28 12:55:00,83.18,83.19,83.16,83.18,4300.0,61.4379,61.4452,61.4231,61.4379,4300.0
2005-07-28 13:00:00,83.18,83.18,83.13,83.15,18600.0,61.4379,61.4379,61.4009,61.4157,18600.0
2005-07-28 13:05:00,83.18,83.19,83.15,83.18,10600.0,61.4379,61.4452,61.4157,61.4379,10600.0
2005-07-28 13:10:00,83.15,83.26,83.14,83.26,33100.0,61.4157,61.4969,61.4083,61.4969,33100.0
2005-07-28 13:15:00,83.28,83.3,83.21,83.22,4100.0,61.5117,61.5265,61.46,61.4674,4100.0
2005-07-28 13:20:00,83.26,83.29,83.25,83.28,1700.0,61.4969,61.5191,61.4896,61.5117,1700.0
2005-07-28 13:25:00,83.28,83.33,83.25,83.28,6600.0,61.5117,61.5486,61.4896,61.5117,6600.0
2005-07-28 13:30:00,83.31,83.31,83.21,83.26,18900.0,61.5339,61.5339,61.46,61.4969,18900.0
2005-07-28 13:35:00,83.3,83.31,83.25,83.29,20000.0,61.5265,61.5339,61.4896,61.5191,20000.0
2005-07-28 13:40:00,83.29,83.3,83.25,83.3,3000.0,61.5191,61.5265,61.4896,61.5265,3000.0
2005-07-28 13:45:00,83.27,83.3,83.23,83.23,4700.0,61.5043,61.5265,61.4748,61.4748,4700.0
2005-07-28 13:50:00,83.25,83.25,83.21,83.24,5800.0,61.4896,61.4896,61.46,61.4822,5800.0
2005-07-28 13:55:00,83.24,83.26,83.2,83.26,4000.0,61.4822,61.4969,61.4526,61.4969,4000.0
2005-07-28 14:00:00,83.25,83.26,83.2,83.21,8300.0,61.4896,61.4969,61.4526,61.46,8300.0
2005-07-28 14:05:00,83.24,83.28,83.22,83.28,6300.0,61.4822,61.5117,61.4674,61.5117,6300.0
2005-07-28 14:10:00,83.28,83.3,83.27,83.29,7200.0,61.5117,61.5265,61.5043,61.5191,7200.0
2005-07-28 14:15:00,83.29,83.29,83.22,83.26,15200.0,61.5191,61.5191,61.4674,61.4969,15200.0
2005-07-28 14:20:00,83.27,83.29,83.25,83.29,14300.0,61.5043,61.5191,61.4896,61.5191,14300.0
2005-07-28 14:25:00,83.29,83.3,83.27,83.27,5100.0,61.5191,61.5265,61.5043,61.5043,5100.0
2005-07-28 14:30:00,83.28,83.31,83.25,83.25,17900.0,61.5117,61.5339,61.4896,61.4896,17900.0
2005-07-28 14:35:00,83.27,83.28,83.25,83.27,26200.0,61.5043,61.5117,61.4896,61.5043,26200.0
2005-07-28 14:40:00,83.27,83.31,83.24,83.31,10300.0,61.5043,61.5339,61.4822,61.5339,10300.0
2005-07-28 14:45:00,83.31,83.43,83.3,83.37,16000.0,61.5339,61.6225,61.5265,61.5782,16000.0
2005-07-28 14:50:00,83.35,83.44,83.35,83.36,19900.0,61.5634,61.6299,61.5634,61.5708,19900.0
2005-07-28 14:55:00,83.36,83.37,83.32,83.35,5600.0,61.5708,61.5782,61.5413,61.5634,5600.0
2005-07-28 15:00:00,83.31,83.34,83.29,83.33,9900.0,61.5339,61.556,61.5191,61.5486,9900.0
2005-07-28 15:05:00,83.33,83.34,83.29,83.31,10500.0,61.5486,61.556,61.5191,61.5339,10500.0
2005-07-28 15:10:00,83.32,83.32,83.28,83.29,10400.0,61.5413,61.5413,61.5117,61.5191,10400.0
2005-07-28 15:15:00,83.3,83.39,83.3,83.39,28600.0,61.5265,61.593,61.5265,61.593,28600.0
2005-07-28 15:20:00,83.38,83.41,83.33,83.37,12200.0,61.5856,61.6077,61.5486,61.5782,12200.0
2005-07-28 15:25:00,83.37,83.4,83.35,83.39,13600.0,61.5782,61.6003,61.5634,61.593,13600.0
2005-07-28 15:30:00,83.39,83.42,83.36,83.42,18300.0,61.593,61.6151,61.5708,61.6151,18300.0
2005-07-28 15:35:00,83.42,83.5,83.42,83.46,22600.0,61.6151,61.6742,61.6151,61.6447,22600.0
2005-07-28 15:40:00,83.46,83.47,83.41,83.42,15800.0,61.6447,61.652,61.6077,61.6151,15800.0
2005-07-28 15:45:00,83.42,83.44,83.37,83.44,21000.0,61.6151,61.6299,61.5782,61.6299,21000.0
2005-07-28 15:50:00,83.44,83.51,83.44,83.51,45400.0,61.6299,61.6816,61.6299,61.6816,45400.0
2005-07-28 15:55:00,83.51,83.65,83.51,83.6,47800.0,61.6816,61.785,61.6816,61.7481,47800.0
2005-07-29 09:30:00,83.4,83.43,83.34,83.35,19800.0,61.6003,61.6225,61.556,61.5634,19800.0
2005-07-29 09:35:00,83.3,83.4,83.07,83.25,11300.0,61.5265,61.6003,61.3566,61.4896,11300.0
2005-07-29 09:40:00,83.25,83.32,83.15,83.21,12400.0,61.4896,61.5413,61.4157,61.46,12400.0
2005-07-29 09:45:00,83.18,83.43,83.18,83.4,18000.0,61.4379,61.6225,61.4379,61.6003,18000.0
2005-07-29 09:50:00,83.31,83.39,83.13,83.33,18600.0,61.5339,61.593,61.4009,61.5486,18600.0
2005-07-29 09:55:00,83.28,83.33,83.25,83.31,11500.0,61.5117,61.5486,61.4896,61.5339,11500.0
2005-07-29 10:00:00,83.27,83.31,83.21,83.21,5100.0,61.5043,61.5339,61.46,61.46,5100.0
2005-07-29 10:05:00,83.21,83.26,83.15,83.15,6200.0,61.46,61.4969,61.4157,61.4157,6200.0
2005-07-29 10:10:00,83.12,83.18,83.11,83.11,7200.0,61.3935,61.4379,61.3861,61.3861,7200.0
2005-07-29 10:15:00,83.11,83.12,82.91,82.91,29000.0,61.3861,61.3935,61.2384,61.2384,29000.0
2005-07-29 10:20:00,82.9,83.05,82.85,83.02,24700.0,61.231,61.3418,61.1941,61.3197,24700.0
2005-07-29 10:25:00,83.01,83.12,83.01,83.07,20900.0,61.3123,61.3935,61.3123,61.3566,20900.0
2005-07-29 10:30:00,83.05,83.1,82.99,83.1,16700.0,61.3418,61.3788,61.2975,61.3788,16700.0
2005-07-29 10:35:00,83.1,83.17,83.08,83.15,13400.0,61.3788,61.4305,61.364,61.4157,13400.0
2005-07-29 10:40:00,83.17,83.17,83.06,83.07,9400.0,61.4305,61.4305,61.3492,61.3566,9400.0
2005-07-29 10:45:00,83.1,83.13,83.09,83.12,4000.0,61.3788,61.4009,61.3714,61.3935,4000.0
2005-07-29 10:50:00,83.11,83.11,82.96,82.97,14900.0,61.3861,61.3861,61.2754,61.2827,14900.0
2005-07-29 10:55:00,82.96,82.97,82.94,82.94,4400.0,61.2754,61.2827,61.2606,61.2606,4400.0
2005-07-29 11:00:00,82.95,82.99,82.95,82.99,7600.0,61.268,61.2975,61.268,61.2975,7600.0
2005-07-29 11:05:00,82.99,83.01,82.95,82.95,5200.0,61.2975,61.3123,61.268,61.268,5200.0
2005-07-29 11:10:00,82.95,83.08,82.94,83.08,14800.0,61.268,61.364,61.2606,61.364,14800.0
2005-07-29 11:15:00,83.06,83.06,82.97,82.98,2800.0,61.3492,61.3492,61.2827,61.2901,2800.0
2005-07-29 11:20:00,82.98,83.01,82.96,82.98,5100.0,61.2901,61.3123,61.2754,61.2901,5100.0
2005-07-29 11:25:00,82.99,83.0,82.93,82.93,4200.0,61.2975,61.3049,61.2532,61.2532,4200.0
2005-07-29 11:30:00,82.93,82.94,82.9,82.91,21700.0,61.2532,61.2606,61.231,61.2384,21700.0
2005-07-29 11:35:00,82.91,82.91,82.78,82.78,10800.0,61.2384,61.2384,61.1424,61.1424,10800.0
2005-07-29 11:40:00,82.81,82.85,82.8,82.8,9100.0,61.1646,61.1941,61.1572,61.1572,9100.0
2005-07-29 11:45:00,82.8,82.8,82.64,82.76,7900.0,61.1572,61.1572,61.039,61.1276,7900.0
2005-07-29 11:50:00,82.76,82.87,82.73,82.87,13800.0,61.1276,61.2089,61.1055,61.2089,13800.0
2005-07-29 11:55:00,82.89,82.98,82.87,82.92,15600.0,61.2237,61.2901,61.2089,61.2458,15600.0
2005-07-29 12:00:00,82.92,82.97,82.92,82.96,7000.0,61.2458,61.2827,61.2458,61.2754,7000.0
2005-07-29 12:05:00,82.96,82.98,82.94,82.97,11400.0,61.2754,61.2901,61.2606,61.2827,11400.0
2005-07-29 12:10:00,82.97,83.0,82.9,82.9,12000.0,61.2827,61.3049,61.231,61.231,12000.0
2005-07-29 12:15:00,82.87,82.9,82.86,82.89,3500.0,61.2089,61.231,61.2015,61.2237,3500.0
2005-07-29 12:20:00,82.88,82.89,82.84,82.84,3500.0,61.2163,61.2237,61.1867,61.1867,3500.0
2005-07-29 12:25:00,82.85,82.92,82.82,82.82,7300.0,61.1941,61.2458,61.1719,61.1719,7300.0
2005-07-29 12:30:00,82.82,82.82,82.75,82.77,5200.0,61.1719,61.1719,61.1202,61.135,5200.0
2005-07-29 12:35:00,82.77,82.87,82.76,82.87,6000.0,61.135,61.2089,61.1276,61.2089,6000.0
2005-07-29 12:40:00,82.85,82.9,82.83,82.9,6900.0,61.1941,61.231,61.1793,61.231,6900.0
2005-07-29 12:45:00,82.9,82.92,82.88,82.92,2800.0,61.231,61.2458,61.2163,61.2458,2800.0
2005-07-29 12:50:00,82.93,82.93,82.88,82.93,5800.0,61.2532,61.2532,61.2163,61.2532,5800.0
2005-07-29 12:55:00,82.92,82.92,82.86,82.87,6600.0,61.2458,61.2458,61.2015,61.2089,6600.0
2005-07-29 13:00:00,82.87,82.89,82.87,82.88,1000.0,61.2089,61.2237,61.2089,61.2163,1000.0
2005-07-29 13:05:00,82.84,82.84,82.74,82.78,5700.0,61.1867,61.1867,61.1129,61.1424,5700.0
2005-07-29 13:10:00,82.75,82.84,82.75,82.83,7000.0,61.1202,61.1867,61.1202,61.1793,7000.0
2005-07-29 13:15:00,82.84,82.84,82.8,82.81,4000.0,61.1867,61.1867,61.1572,61.1646,4000.0
2005-07-29 13:20:00,82.81,82.84,82.81,82.84,6900.0,61.1646,61.1867,61.1646,61.1867,6900.0
2005-07-29 13:25:00,82.83,82.84,82.76,82.81,8800.0,61.1793,61.1867,61.1276,61.1646,8800.0
2005-07-29 13:30:00,82.82,82.82,82.71,82.71,9200.0,61.1719,61.1719,61.0907,61.0907,9200.0
2005-07-29 13:35:00,82.71,82.73,82.64,82.66,9000.0,61.0907,61.1055,61.039,61.0538,9000.0
2005-07-29 13:40:00,82.66,82.7,82.66,82.7,6400.0,61.0538,61.0833,61.0538,61.0833,6400.0
2005-07-29 13:45:00,82.71,82.74,82.71,82.74,2700.0,61.0907,61.1129,61.0907,61.1129,2700.0
2005-07-29 13:50:00,82.74,82.78,82.72,82.78,6400.0,61.1129,61.1424,61.0981,61.1424,6400.0
2005-07-29 13:55:00,82.77,82.83,82.71,82.74,10000.0,61.135,61.1793,61.0907,61.1129,10000.0
2005-07-29 14:00:00,82.74,82.75,82.71,82.75,4900.0,61.1129,61.1202,61.0907,61.1202,4900.0
2005-07-29 14:05:00,82.76,82.82,82.72,82.76,10400.0,61.1276,61.1719,61.0981,61.1276,10400.0
2005-07-29 14:10:00,82.77,82.79,82.75,82.76,3500.0,61.135,61.1498,61.1202,61.1276,3500.0
2005-07-29 14:15:00,82.75,82.75,82.67,82.7,7600.0,61.1202,61.1202,61.0612,61.0833,7600.0
2005-07-29 14:20:00,82.71,82.74,82.66,82.7,16200.0,61.0907,61.1129,61.0538,61.0833,16200.0
2005-07-29 14:25:00,82.7,82.72,82.68,82.69,5600.0,61.0833,61.0981,61.0685,61.0759,5600.0
2005-07-29 14:30:00,82.69,82.73,82.69,82.7,4000.0,61.0759,61.1055,61.0759,61.0833,4000.0
2005-07-29 14:35:00,82.7,82.71,82.66,82.71,15000.0,61.0833,61.0907,61.0538,61.0907,15000.0
2005-07-29 14:40:00,82.67,82.67,82.59,82.59,6400.0,61.0612,61.0612,61.0021,61.0021,6400.0
2005-07-29 14:45:00,82.57,82.58,82.55,82.58,4200.0,60.9873,60.9947,60.9725,60.9947,4200.0
2005-07-29 14:50:00,82.58,82.63,82.57,82.58,5300.0,60.9947,61.0316,60.9873,60.9947,5300.0
2005-07-29 14:55:00,82.62,82.64,82.51,82.58,18400.0,61.0242,61.039,60.943,60.9947,18400.0
2005-07-29 15:00:00,82.59,82.65,82.54,82.54,10500.0,61.0021,61.0464,60.9651,60.9651,10500.0
2005-07-29 15:05:00,82.54,82.65,82.51,82.57,18800.0,60.9651,61.0464,60.943,60.9873,18800.0
2005-07-29 15:10:00,82.57,82.58,82.45,82.58,17600.0,60.9873,60.9947,60.8987,60.9947,17600.0
2005-07-29 15:15:00,82.58,82.58,82.45,82.45,14000.0,60.9947,60.9947,60.8987,60.8987,14000.0
2005-07-29 15:20:00,82.46,82.5,82.45,82.48,13800.0,60.906,60.9356,60.8987,60.9208,13800.0
2005-07-29 15:25:00,82.5,82.5,82.36,82.37,22600.0,60.9356,60.9356,60.8322,60.8396,22600.0
2005-07-29 15:30:00,82.37,82.46,82.36,82.46,20200.0,60.8396,60.906,60.8322,60.906,20200.0
2005-07-29 15:35:00,82.46,82.49,82.46,82.48,8900.0,60.906,60.9282,60.906,60.9208,8900.0
2005-07-29 15:40:00,82.5,82.6,82.45,82.54,22800.0,60.9356,61.0095,60.8987,60.9651,22800.0
2005-07-29 15:45:00,82.52,82.54,82.4,82.46,20500.0,60.9504,60.9651,60.8617,60.906,20500.0
2005-07-29 15:50:00,82.47,82.47,82.41,82.46,16300.0,60.9134,60.9134,60.8691,60.906,16300.0
2005-07-29 15:55:00,82.46,82.48,82.4,82.48,30500.0,60.906,60.9208,60.8617,60.9208,30500.0
2005-08-01 09:30:00,82.75,82.9,82.75,82.9,25000.0,61.1202,61.231,61.1202,61.231,25000.0
2005-08-01 09:35:00,82.91,83.21,82.9,83.18,14500.0,61.2384,61.46,61.231,61.4379,14500.0
2005-08-01 09:40:00,83.19,83.33,83.19,83.33,15600.0,61.4452,61.5486,61.4452,61.5486,15600.0
2005-08-01 09:45:00,83.33,83.41,83.29,83.29,13800.0,61.5486,61.6077,61.5191,61.5191,13800.0
2005-08-01 09:50:00,83.28,83.28,83.06,83.14,20800.0,61.5117,61.5117,61.3492,61.4083,20800.0
2005-08-01 09:55:00,83.14,83.16,83.05,83.1,16800.0,61.4083,61.4231,61.3418,61.3788,16800.0
2005-08-01 10:00:00,83.1,83.26,83.1,83.17,30300.0,61.3788,61.4969,61.3788,61.4305,30300.0
2005-08-01 10:05:00,83.17,83.21,83.1,83.2,17600.0,61.4305,61.46,61.3788,61.4526,17600.0
2005-08-01 10:10:00,83.2,83.23,83.1,83.1,16200.0,61.4526,61.4748,61.3788,61.3788,16200.0
2005-08-01 10:15:00,83.13,83.23,83.13,83.19,18700.0,61.4009,61.4748,61.4009,61.4452,18700.0
2005-08-01 10:20:00,83.19,83.22,83.17,83.21,11500.0,61.4452,61.4674,61.4305,61.46,11500.0
2005-08-01 10:25:00,83.2,83.24,83.15,83.18,20600.0,61.4526,61.4822,61.4157,61.4379,20600.0
2005-08-01 10:30:00,83.18,83.19,83.16,83.17,3600.0,61.4379,61.4452,61.4231,61.4305,3600.0
2005-08-01 10:35:00,83.18,83.18,83.07,83.07,10700.0,61.4379,61.4379,61.3566,61.3566,10700.0
2005-08-01 10:40:00,83.08,83.08,83.01,83.03,10500.0,61.364,61.364,61.3123,61.3271,10500.0
2005-08-01 10:45:00,83.03,83.03,83.0,83.0,9000.0,61.3271,61.3271,61.3049,61.3049,9000.0
2005-08-01 10:50:00,83.0,83.08,83.0,83.05,8000.0,61.3049,61.364,61.3049,61.3418,8000.0
2005-08-01 10:55:00,83.05,83.1,83.05,83.09,6800.0,61.3418,61.3788,61.3418,61.3714,6800.0
2005-08-01 11:00:00,83.09,83.1,83.05,83.06,11000.0,61.3714,61.3788,61.3418,61.3492,11000.0
2005-08-01 11:05:00,83.06,83.07,83.04,83.06,7600.0,61.3492,61.3566,61.3344,61.3492,7600.0
2005-08-01 11:10:00,83.06,83.07,83.0,83.0,10700.0,61.3492,61.3566,61.3049,61.3049,10700.0
2005-08-01 11:15:00,83.02,83.05,82.99,83.0,7100.0,61.3197,61.3418,61.2975,61.3049,7100.0
2005-08-01 11:20:00,83.01,83.04,83.0,83.04,10500.0,61.3123,61.3344,61.3049,61.3344,10500.0
2005-08-01 11:25:00,83.04,83.05,83.03,83.03,4100.0,61.3344,61.3418,61.3271,61.3271,4100.0
2005-08-01 11:30:00,83.04,83.06,83.02,83.06,9900.0,61.3344,61.3492,61.3197,61.3492,9900.0
2005-08-01 11:35:00,83.06,83.07,83.03,83.05,3200.0,61.3492,61.3566,61.3271,61.3418,3200.0
2005-08-01 11:40:00,83.04,83.04,83.03,83.04,2600.0,61.3344,61.3344,61.3271,61.3344,2600.0
2005-08-01 11:45:00,83.04,83.04,83.01,83.02,3200.0,61.3344,61.3344,61.3123,61.3197,3200.0
2005-08-01 11:50:00,83.02,83.03,83.02,83.02,1200.0,61.3197,61.3271,61.3197,61.3197,1200.0
2005-08-01 11:55:00,83.03,83.06,83.02,83.04,3800.0,61.3271,61.3492,61.3197,61.3344,3800.0
2005-08-01 12:00:00,83.04,83.16,83.04,83.13,13100.0,61.3344,61.4231,61.3344,61.4009,13100.0
2005-08-01 12:05:00,83.14,83.17,83.14,83.14,5800.0,61.4083,61.4305,61.4083,61.4083,5800.0
2005-08-01 12:10:00,83.14,83.18,83.14,83.17,3400.0,61.4083,61.4379,61.4083,61.4305,3400.0
2005-08-01 12:15:00,83.18,83.22,83.17,83.22,21200.0,61.4379,61.4674,61.4305,61.4674,21200.0
2005-08-01 12:20:00,83.23,83.24,83.17,83.17,9000.0,61.4748,61.4822,61.4305,61.4305,9000.0
2005-08-01 12:25:00,83.18,83.18,83.09,83.09,10400.0,61.4379,61.4379,61.3714,61.3714,10400.0
2005-08-01 12:30:00,83.09,83.13,83.08,83.13,10100.0,61.3714,61.4009,61.364,61.4009,10100.0
2005-08-01 12:35:00,83.13,83.13,83.11,83.11,3000.0,61.4009,61.4009,61.3861,61.3861,3000.0
2005-08-01 12:40:00,83.11,83.12,83.11,83.11,3200.0,61.3861,61.3935,61.3861,61.3861,3200.0
2005-08-01 12:45:00,83.11,83.11,83.08,83.09,2100.0,61.3861,61.3861,61.364,61.3714,2100.0
2005-08-01 12:50:00,83.09,83.09,83.08,83.08,1400.0,61.3714,61.3714,61.364,61.364,1400.0
2005-08-01 12:55:00,83.08,83.08,83.07,83.07,2200.0,61.364,61.364,61.3566,61.3566,2200.0
2005-08-01 13:00:00,83.08,83.08,83.03,83.03,3300.0,61.364,61.364,61.3271,61.3271,3300.0
2005-08-01 13:05:00,83.04,83.04,82.98,82.98,6600.0,61.3344,61.3344,61.2901,61.2901,6600.0
2005-08-01 13:10:00,83.03,83.18,83.03,83.09,14500.0,61.3271,61.4379,61.3271,61.3714,14500.0
2005-08-01 13:15:00,83.07,83.07,83.03,83.05,5200.0,61.3566,61.3566,61.3271,61.3418,5200.0
2005-08-01 13:20:00,83.05,83.07,83.04,83.05,3200.0,61.3418,61.3566,61.3344,61.3418,3200.0
2005-08-01 13:25:00,83.06,83.08,83.06,83.08,3800.0,61.3492,61.364,61.3492,61.364,3800.0
2005-08-01 13:30:00,83.09,83.09,83.0,83.01,13400.0,61.3714,61.3714,61.3049,61.3123,13400.0
2005-08-01 13:35:00,83.01,83.02,83.01,83.02,8000.0,61.3123,61.3197,61.3123,61.3197,8000.0
2005-08-01 13:40:00,83.01,83.02,82.98,83.01,29500.0,61.3123,61.3197,61.2901,61.3123,29500.0
2005-08-01 13:45:00,83.01,83.01,82.96,82.96,18000.0,61.3123,61.3123,61.2754,61.2754,18000.0
2005-08-01 13:50:00,82.97,83.0,82.95,83.0,15600.0,61.2827,61.3049,61.268,61.3049,15600.0
2005-08-01 13:55:00,82.99,82.99,82.96,82.97,9100.0,61.2975,61.2975,61.2754,61.2827,9100.0
2005-08-01 14:00:00,82.96,83.01,82.96,83.01,7400.0,61.2754,61.3123,61.2754,61.3123,7400.0
2005-08-01 14:05:00,83.01,83.04,83.0,83.04,20600.0,61.3123,61.3344,61.3049,61.3344,20600.0
2005-08-01 14:10:00,83.03,83.16,83.03,83.09,13000.0,61.3271,61.4231,61.3271,61.3714,13000.0
2005-08-01 14:15:00,83.1,83.2,83.06,83.08,18600.0,61.3788,61.4526,61.3492,61.364,18600.0
2005-08-01 14:20:00,83.1,83.15,83.1,83.15,3800.0,61.3788,61.4157,61.3788,61.4157,3800.0
2005-08-01 14:25:00,83.15,83.21,83.15,83.2,7900.0,61.4157,61.46,61.4157,61.4526,7900.0
2005-08-01 14:30:00,83.21,83.3,83.21,83.3,14000.0,61.46,61.5265,61.46,61.5265,14000.0
2005-08-01 14:35:00,83.3,83.3,83.26,83.27,11800.0,61.5265,61.5265,61.4969,61.5043,11800.0
2005-08-01 14:40:00,83.27,83.31,83.24,83.28,11100.0,61.5043,61.5339,61.4822,61.5117,11100.0
2005-08-01 14:45:00,83.29,83.3,83.19,83.19,64700.0,61.5191,61.5265,61.4452,61.4452,64700.0
2005-08-01 14:50:00,83.19,83.28,83.19,83.25,14400.0,61.4452,61.5117,61.4452,61.4896,14400.0
2005-08-01 14:55:00,83.25,83.25,83.22,83.24,19300.0,61.4896,61.4896,61.4674,61.4822,19300.0
2005-08-01 15:00:00,83.24,83.24,83.14,83.14,16300.0,61.4822,61.4822,61.4083,61.4083,16300.0
2005-08-01 15:05:00,83.15,83.18,83.11,83.18,5600.0,61.4157,61.4379,61.3861,61.4379,5600.0
2005-08-01 15:10:00,83.18,83.25,83.18,83.25,25200.0,61.4379,61.4896,61.4379,61.4896,25200.0
2005-08-01 15:15:00,83.25,83.29,83.24,83.28,20800.0,61.4896,61.5191,61.4822,61.5117,20800.0
2005-08-01 15:20:00,83.28,83.33,83.28,83.33,12000.0,61.5117,61.5486,61.5117,61.5486,12000.0
2005-08-01 15:25:00,83.34,83.36,83.3,83.31,12800.0,61.556,61.5708,61.5265,61.5339,12800.0
2005-08-01 15:30:00,83.3,83.33,83.3,83.32,17900.0,61.5265,61.5486,61.5265,61.5413,17900.0
2005-08-01 15:35:00,83.32,83.33,83.25,83.32,34000.0,61.5413,61.5486,61.4896,61.5413,34000.0
2005-08-01 15:40:00,83.32,83.42,83.32,83.39,29500.0,61.5413,61.6151,61.5413,61.593,29500.0
2005-08-01 15:45:00,83.38,83.42,83.37,83.41,31600.0,61.5856,61.6151,61.5782,61.6077,31600.0
2005-08-01 15:50:00,83.41,83.41,83.32,83.32,29400.0,61.6077,61.6077,61.5413,61.5413,29400.0
2005-08-01 15:55:00,83.32,83.35,83.29,83.35,70700.0,61.5413,61.5634,61.5191,61.5634,70700.0
2005-08-02 09:30:00,83.35,83.36,83.31,83.32,14200.0,61.5634,61.5708,61.5339,61.5413,14200.0
2005-08-02 09:35:00,83.31,83.39,83.27,83.39,10300.0,61.5339,61.593,61.5043,61.593,10300.0
2005-08-02 09:40:00,83.43,83.59,83.42,83.59,27000.0,61.6225,61.7407,61.6151,61.7407,27000.0
2005-08-02 09:45:00,83.59,83.62,83.41,83.41,12700.0,61.7407,61.7628,61.6077,61.6077,12700.0
2005-08-02 09:50:00,83.41,83.54,83.41,83.54,9700.0,61.6077,61.7038,61.6077,61.7038,9700.0
2005-08-02 09:55:00,83.54,83.54,83.37,83.48,8200.0,61.7038,61.7038,61.5782,61.6594,8200.0
2005-08-02 10:00:00,83.48,83.57,83.47,83.57,7500.0,61.6594,61.7259,61.652,61.7259,7500.0
2005-08-02 10:05:00,83.57,83.77,83.57,83.72,14800.0,61.7259,61.8736,61.7259,61.8367,14800.0
2005-08-02 10:10:00,83.76,83.82,83.76,83.81,12800.0,61.8662,61.9106,61.8662,61.9032,12800.0
2005-08-02 10:15:00,83.81,83.83,83.74,83.74,11900.0,61.9032,61.9179,61.8515,61.8515,11900.0
2005-08-02 10:20:00,83.76,83.77,83.63,83.64,8500.0,61.8662,61.8736,61.7702,61.7776,8500.0
2005-08-02 10:25:00,83.64,83.68,83.63,83.64,10500.0,61.7776,61.8072,61.7702,61.7776,10500.0
2005-08-02 10:30:00,83.64,83.65,83.62,83.62,12400.0,61.7776,61.785,61.7628,61.7628,12400.0
2005-08-02 10:35:00,83.62,83.65,83.6,83.6,12100.0,61.7628,61.785,61.7481,61.7481,12100.0
2005-08-02 10:40:00,83.6,83.6,83.51,83.55,21100.0,61.7481,61.7481,61.6816,61.7111,21100.0
2005-08-02 10:45:00,83.54,83.56,83.49,83.49,4300.0,61.7038,61.7185,61.6668,61.6668,4300.0
2005-08-02 10:50:00,83.5,83.5,83.45,83.45,6700.0,61.6742,61.6742,61.6373,61.6373,6700.0
2005-08-02 10:55:00,83.45,83.45,83.38,83.38,41700.0,61.6373,61.6373,61.5856,61.5856,41700.0
2005-08-02 11:00:00,83.37,83.4,83.36,83.39,8500.0,61.5782,61.6003,61.5708,61.593,8500.0
2005-08-02 11:05:00,83.37,83.38,83.37,83.38,6100.0,61.5782,61.5856,61.5782,61.5856,6100.0
2005-08-02 11:10:00,83.37,83.4,83.37,83.4,5600.0,61.5782,61.6003,61.5782,61.6003,5600.0
2005-08-02 11:15:00,83.4,83.46,83.4,83.46,6900.0,61.6003,61.6447,61.6003,61.6447,6900.0
2005-08-02 11:20:00,83.46,83.47,83.44,83.44,8800.0,61.6447,61.652,61.6299,61.6299,8800.0
2005-08-02 11:25:00,83.43,83.45,83.37,83.38,6300.0,61.6225,61.6373,61.5782,61.5856,6300.0
2005-08-02 11:30:00,83.38,83.38,83.35,83.37,11500.0,61.5856,61.5856,61.5634,61.5782,11500.0
2005-08-02 11:35:00,83.37,83.38,83.36,83.37,3800.0,61.5782,61.5856,61.5708,61.5782,3800.0
2005-08-02 11:40:00,83.37,83.39,83.37,83.38,4000.0,61.5782,61.593,61.5782,61.5856,4000.0
2005-08-02 11:45:00,83.39,83.39,83.31,83.34,7600.0,61.593,61.593,61.5339,61.556,7600.0
2005-08-02 11:50:00,83.33,83.36,83.31,83.34,6700.0,61.5486,61.5708,61.5339,61.556,6700.0
2005-08-02 11:55:00,83.35,83.36,83.31,83.31,4000.0,61.5634,61.5708,61.5339,61.5339,4000.0
2005-08-02 12:00:00,83.31,83.34,83.3,83.34,5800.0,61.5339,61.556,61.5265,61.556,5800.0
2005-08-02 12:05:00,83.34,83.35,83.34,83.34,3200.0,61.556,61.5634,61.556,61.556,3200.0
2005-08-02 12:10:00,83.34,83.35,83.34,83.34,1400.0,61.556,61.5634,61.556,61.556,1400.0
2005-08-02 12:15:00,83.34,83.36,83.33,83.34,7100.0,61.556,61.5708,61.5486,61.556,7100.0
2005-08-02 12:20:00,83.35,83.4,83.35,83.39,7400.0,61.5634,61.6003,61.5634,61.593,7400.0
2005-08-02 12:25:00,83.38,83.39,83.33,83.35,2700.0,61.5856,61.593,61.5486,61.5634,2700.0
2005-08-02 12:30:00,83.34,83.35,83.33,83.34,3100.0,61.556,61.5634,61.5486,61.556,3100.0
2005-08-02 12:35:00,83.34,83.39,83.34,83.39,2900.0,61.556,61.593,61.556,61.593,2900.0
2005-08-02 12:40:00,83.38,83.38,83.32,83.33,3100.0,61.5856,61.5856,61.5413,61.5486,3100.0
2005-08-02 12:45:00,83.34,83.37,83.33,83.36,2800.0,61.556,61.5782,61.5486,61.5708,2800.0
2005-08-02 12:50:00,83.36,83.36,83.3,83.33,6200.0,61.5708,61.5708,61.5265,61.5486,6200.0
2005-08-02 12:55:00,83.34,83.34,83.33,83.33,700.0,61.556,61.556,61.5486,61.5486,700.0
2005-08-02 13:00:00,83.34,83.34,83.3,83.31,2200.0,61.556,61.556,61.5265,61.5339,2200.0
2005-08-02 13:05:00,83.31,83.34,83.31,83.32,6500.0,61.5339,61.556,61.5339,61.5413,6500.0
2005-08-02 13:10:00,83.34,83.37,83.34,83.36,4600.0,61.556,61.5782,61.556,61.5708,4600.0
2005-08-02 13:15:00,83.37,83.38,83.35,83.35,9000.0,61.5782,61.5856,61.5634,61.5634,9000.0
2005-08-02 13:20:00,83.36,83.39,83.36,83.39,3300.0,61.5708,61.593,61.5708,61.593,3300.0
2005-08-02 13:25:00,83.39,83.42,83.38,83.41,2500.0,61.593,61.6151,61.5856,61.6077,2500.0
2005-08-02 13:30:00,83.41,83.44,83.41,83.44,4100.0,61.6077,61.6299,61.6077,61.6299,4100.0
2005-08-02 13:35:00,83.44,83.45,83.43,83.43,3200.0,61.6299,61.6373,61.6225,61.6225,3200.0
2005-08-02 13:40:00,83.44,83.48,83.44,83.48,3100.0,61.6299,61.6594,61.6299,61.6594,3100.0
2005-08-02 13:45:00,83.47,83.47,83.4,83.43,4100.0,61.652,61.652,61.6003,61.6225,4100.0
2005-08-02 13:50:00,83.43,83.43,83.32,83.32,9000.0,61.6225,61.6225,61.5413,61.5413,9000.0
2005-08-02 13:55:00,83.31,83.32,83.26,83.27,8600.0,61.5339,61.5413,61.4969,61.5043,8600.0
2005-08-02 14:00:00,83.28,83.45,83.27,83.45,10000.0,61.5117,61.6373,61.5043,61.6373,10000.0
2005-08-02 14:05:00,83.44,83.46,83.44,83.45,2100.0,61.6299,61.6447,61.6299,61.6373,2100.0
2005-08-02 14:10:00,83.46,83.5,83.43,83.5,4500.0,61.6447,61.6742,61.6225,61.6742,4500.0
2005-08-02 14:15:00,83.49,83.51,83.48,83.51,4000.0,61.6668,61.6816,61.6594,61.6816,4000.0
2005-08-02 14:20:00,83.51,83.54,83.46,83.46,5600.0,61.6816,61.7038,61.6447,61.6447,5600.0
2005-08-02 14:25:00,83.48,83.48,83.43,83.43,5300.0,61.6594,61.6594,61.6225,61.6225,5300.0
2005-08-02 14:30:00,83.43,83.43,83.33,83.35,9400.0,61.6225,61.6225,61.5486,61.5634,9400.0
2005-08-02 14:35:00,83.34,83.36,83.29,83.3,7200.0,61.556,61.5708,61.5191,61.5265,7200.0
2005-08-02 14:40:00,83.3,83.32,83.29,83.31,8600.0,61.5265,61.5413,61.5191,61.5339,8600.0
2005-08-02 14:45:00,83.31,83.37,83.3,83.35,6300.0,61.5339,61.5782,61.5265,61.5634,6300.0
2005-08-02 14:50:00,83.36,83.43,83.36,83.43,8900.0,61.5708,61.6225,61.5708,61.6225,8900.0
2005-08-02 14:55:00,83.43,83.44,83.32,83.35,10300.0,61.6225,61.6299,61.5413,61.5634,10300.0
2005-08-02 15:00:00,83.36,83.36,83.22,83.25,10700.0,61.5708,61.5708,61.4674,61.4896,10700.0
2005-08-02 15:05:00,83.25,83.28,83.25,83.28,3900.0,61.4896,61.5117,61.4896,61.5117,3900.0
2005-08-02 15:10:00,83.25,83.26,83.24,83.24,6200.0,61.4896,61.4969,61.4822,61.4822,6200.0
2005-08-02 15:15:00,83.23,83.35,83.23,83.35,13300.0,61.4748,61.5634,61.4748,61.5634,13300.0
2005-08-02 15:20:00,83.34,83.36,83.34,83.35,7400.0,61.556,61.5708,61.556,61.5634,7400.0
2005-08-02 15:25:00,83.35,83.37,83.35,83.36,7200.0,61.5634,61.5782,61.5634,61.5708,7200.0
2005-08-02 15:30:00,83.36,83.36,83.26,83.29,15000.0,61.5708,61.5708,61.4969,61.5191,15000.0
2005-08-02 15:35:00,83.29,83.33,83.26,83.27,6500.0,61.5191,61.5486,61.4969,61.5043,6500.0
2005-08-02 15:40:00,83.26,83.34,83.26,83.34,7000.0,61.4969,61.556,61.4969,61.556,7000.0
2005-08-02 15:45:00,83.32,83.58,83.32,83.55,12500.0,61.5413,61.7333,61.5413,61.7111,12500.0
2005-08-02 15:50:00,83.55,83.57,83.51,83.52,8900.0,61.7111,61.7259,61.6816,61.689,8900.0
2005-08-02 15:55:00,83.51,83.52,83.44,83.44,12900.0,61.6816,61.689,61.6299,61.6299,12900.0
2005-08-03 09:30:00,83.5,83.5,83.35,83.35,22400.0,61.6742,61.6742,61.5634,61.5634,22400.0
2005-08-03 09:35:00,83.33,83.34,83.19,83.32,9700.0,61.5486,61.556,61.4452,61.5413,9700.0
2005-08-03 09:40:00,83.34,83.47,83.32,83.44,15700.0,61.556,61.652,61.5413,61.6299,15700.0
2005-08-03 09:45:00,83.43,83.43,83.24,83.34,11300.0,61.6225,61.6225,61.4822,61.556,11300.0
2005-08-03 09:50:00,83.33,83.35,83.32,83.33,4400.0,61.5486,61.5634,61.5413,61.5486,4400.0
2005-08-03 09:55:00,83.33,83.33,83.14,83.14,9500.0,61.5486,61.5486,61.4083,61.4083,9500.0
2005-08-03 10:00:00,83.13,83.3,83.13,83.29,12500.0,61.4009,61.5265,61.4009,61.5191,12500.0
2005-08-03 10:05:00,83.29,83.31,83.21,83.24,69400.0,61.5191,61.5339,61.46,61.4822,69400.0
2005-08-03 10:10:00,83.21,83.23,82.92,82.92,64900.0,61.46,61.4748,61.2458,61.2458,64900.0
2005-08-03 10:15:00,82.92,82.98,82.88,82.98,21100.0,61.2458,61.2901,61.2163,61.2901,21100.0
2005-08-03 10:20:00,82.97,82.98,82.94,82.95,4400.0,61.2827,61.2901,61.2606,61.268,4400.0
2005-08-03 10:25:00,82.95,82.95,82.84,82.89,10000.0,61.268,61.268,61.1867,61.2237,10000.0
2005-08-03 10:30:00,82.9,82.99,82.84,82.88,9100.0,61.231,61.2975,61.1867,61.2163,9100.0
2005-08-03 10:35:00,82.93,82.96,82.85,82.89,10600.0,61.2532,61.2754,61.1941,61.2237,10600.0
2005-08-03 10:40:00,82.9,82.97,82.9,82.97,6800.0,61.231,61.2827,61.231,61.2827,6800.0
2005-08-03 10:45:00,83.0,83.03,82.95,83.03,33300.0,61.3049,61.3271,61.268,61.3271,33300.0
2005-08-03 10:50:00,83.0,83.0,82.94,82.94,12400.0,61.3049,61.3049,61.2606,61.2606,12400.0
2005-08-03 10:55:00,82.93,82.94,82.9,82.92,27200.0,61.2532,61.2606,61.231,61.2458,27200.0
2005-08-03 11:00:00,82.94,82.94,82.9,82.91,5900.0,61.2606,61.2606,61.231,61.2384,5900.0
2005-08-03 11:05:00,82.91,83.0,82.9,83.0,21600.0,61.2384,61.3049,61.231,61.3049,21600.0
2005-08-03 11:10:00,83.0,83.03,82.98,83.01,5700.0,61.3049,61.3271,61.2901,61.3123,5700.0
2005-08-03 11:15:00,83.01,83.04,83.01,83.02,3800.0,61.3123,61.3344,61.3123,61.3197,3800.0
2005-08-03 11:20:00,83.02,83.03,83.0,83.02,4500.0,61.3197,61.3271,61.3049,61.3197,4500.0
2005-08-03 11:25:00,83.02,83.03,83.0,83.01,5300.0,61.3197,61.3271,61.3049,61.3123,5300.0
2005-08-03 11:30:00,83.0,83.05,83.0,83.01,7500.0,61.3049,61.3418,61.3049,61.3123,7500.0
2005-08-03 11:35:00,83.0,83.12,83.0,83.02,9400.0,61.3049,61.3935,61.3049,61.3197,9400.0
2005-08-03 11:40:00,83.02,83.05,83.0,83.04,4100.0,61.3197,61.3418,61.3049,61.3344,4100.0
2005-08-03 11:45:00,83.01,83.01,82.97,82.97,3200.0,61.3123,61.3123,61.2827,61.2827,3200.0
2005-08-03 11:50:00,82.95,82.99,82.94,82.97,4000.0,61.268,61.2975,61.2606,61.2827,4000.0
2005-08-03 11:55:00,82.96,82.96,82.94,82.95,7000.0,61.2754,61.2754,61.2606,61.268,7000.0
2005-08-03 12:00:00,82.94,82.94,82.9,82.92,3900.0,61.2606,61.2606,61.231,61.2458,3900.0
2005-08-03 12:05:00,82.9,82.91,82.9,82.91,1800.0,61.231,61.2384,61.231,61.2384,1800.0
2005-08-03 12:10:00,82.91,82.95,82.9,82.93,7900.0,61.2384,61.268,61.231,61.2532,7900.0
2005-08-03 12:15:00,82.92,82.94,82.92,82.94,8100.0,61.2458,61.2606,61.2458,61.2606,8100.0
2005-08-03 12:20:00,82.96,83.0,82.94,83.0,5900.0,61.2754,61.3049,61.2606,61.3049,5900.0
2005-08-03 12:25:00,83.0,83.07,83.0,83.05,7400.0,61.3049,61.3566,61.3049,61.3418,7400.0
2005-08-03 12:30:00,83.07,83.15,83.06,83.12,21200.0,61.3566,61.4157,61.3492,61.3935,21200.0
2005-08-03 12:35:00,83.14,83.14,83.06,83.08,10500.0,61.4083,61.4083,61.3492,61.364,10500.0
2005-08-03 12:40:00,83.07,83.08,83.03,83.05,4300.0,61.3566,61.364,61.3271,61.3418,4300.0
2005-08-03 12:45:00,83.05,83.05,83.02,83.05,1700.0,61.3418,61.3418,61.3197,61.3418,1700.0
2005-08-03 12:50:00,83.01,83.04,83.0,83.0,3800.0,61.3123,61.3344,61.3049,61.3049,3800.0
2005-08-03 12:55:00,82.95,82.97,82.93,82.94,4200.0,61.268,61.2827,61.2532,61.2606,4200.0
2005-08-03 13:00:00,82.94,82.98,82.94,82.95,5100.0,61.2606,61.2901,61.2606,61.268,5100.0
2005-08-03 13:05:00,82.96,83.01,82.95,83.01,3300.0,61.2754,61.3123,61.268,61.3123,3300.0
2005-08-03 13:10:00,83.01,83.01,82.94,82.96,2700.0,61.3123,61.3123,61.2606,61.2754,2700.0
2005-08-03 13:15:00,82.96,82.97,82.94,82.95,900.0,61.2754,61.2827,61.2606,61.268,900.0
2005-08-03 13:20:00,82.94,82.97,82.94,82.97,2400.0,61.2606,61.2827,61.2606,61.2827,2400.0
2005-08-03 13:25:00,82.98,83.02,82.98,83.02,2800.0,61.2901,61.3197,61.2901,61.3197,2800.0
2005-08-03 13:30:00,83.04,83.1,83.04,83.1,5600.0,61.3344,61.3788,61.3344,61.3788,5600.0
2005-08-03 13:35:00,83.1,83.1,83.05,83.08,2300.0,61.3788,61.3788,61.3418,61.364,2300.0
2005-08-03 13:40:00,83.06,83.08,83.04,83.07,4600.0,61.3492,61.364,61.3344,61.3566,4600.0
2005-08-03 13:45:00,83.06,83.09,83.05,83.08,2300.0,61.3492,61.3714,61.3418,61.364,2300.0
2005-08-03 13:50:00,83.06,83.1,83.06,83.08,4300.0,61.3492,61.3788,61.3492,61.364,4300.0
2005-08-03 13:55:00,83.08,83.1,83.04,83.04,2500.0,61.364,61.3788,61.3344,61.3344,2500.0
2005-08-03 14:00:00,83.04,83.1,83.04,83.07,3300.0,61.3344,61.3788,61.3344,61.3566,3300.0
2005-08-03 14:05:00,83.06,83.09,83.05,83.05,3600.0,61.3492,61.3714,61.3418,61.3418,3600.0
2005-08-03 14:10:00,83.01,83.01,82.93,82.96,4400.0,61.3123,61.3123,61.2532,61.2754,4400.0
2005-08-03 14:15:00,82.96,83.02,82.96,83.01,3700.0,61.2754,61.3197,61.2754,61.3123,3700.0
2005-08-03 14:20:00,83.0,83.01,82.93,82.94,7100.0,61.3049,61.3123,61.2532,61.2606,7100.0
2005-08-03 14:25:00,82.93,82.93,82.84,82.87,6700.0,61.2532,61.2532,61.1867,61.2089,6700.0
2005-08-03 14:30:00,82.87,82.88,82.87,82.87,1800.0,61.2089,61.2163,61.2089,61.2089,1800.0
2005-08-03 14:35:00,82.87,82.88,82.83,82.88,7500.0,61.2089,61.2163,61.1793,61.2163,7500.0
2005-08-03 14:40:00,82.88,82.88,82.79,82.82,5400.0,61.2163,61.2163,61.1498,61.1719,5400.0
2005-08-03 14:45:00,82.83,82.89,82.83,82.88,3300.0,61.1793,61.2237,61.1793,61.2163,3300.0
2005-08-03 14:50:00,82.86,82.86,82.75,82.76,6800.0,61.2015,61.2015,61.1202,61.1276,6800.0
2005-08-03 14:55:00,82.77,82.79,82.75,82.79,3400.0,61.135,61.1498,61.1202,61.1498,3400.0
2005-08-03 15:00:00,82.79,82.94,82.78,82.84,21900.0,61.1498,61.2606,61.1424,61.1867,21900.0
2005-08-03 15:05:00,82.85,82.85,82.81,82.83,32000.0,61.1941,61.1941,61.1646,61.1793,32000.0
2005-08-03 15:10:00,82.84,82.9,82.83,82.88,5900.0,61.1867,61.231,61.1793,61.2163,5900.0
2005-08-03 15:15:00,82.89,82.91,82.83,82.83,4400.0,61.2237,61.2384,61.1793,61.1793,4400.0
2005-08-03 15:20:00,82.83,82.84,82.82,82.83,8000.0,61.1793,61.1867,61.1719,61.1793,8000.0
2005-08-03 15:25:00,82.83,82.86,82.82,82.86,24100.0,61.1793,61.2015,61.1719,61.2015,24100.0
2005-08-03 15:30:00,82.86,82.92,82.86,82.92,21100.0,61.2015,61.2458,61.2015,61.2458,21100.0
2005-08-03 15:35:00,82.9,82.93,82.9,82.91,19400.0,61.231,61.2532,61.231,61.2384,19400.0
2005-08-03 15:40:00,82.9,82.99,82.9,82.99,6400.0,61.231,61.2975,61.231,61.2975,6400.0
2005-08-03 15:45:00,82.99,83.04,82.98,83.03,10800.0,61.2975,61.3344,61.2901,61.3271,10800.0
2005-08-03 15:50:00,83.02,83.08,83.02,83.06,9800.0,61.3197,61.364,61.3197,61.3492,9800.0
2005-08-03 15:55:00,83.06,83.08,83.06,83.06,14500.0,61.3492,61.364,61.3492,61.3492,14500.0
2005-08-04 09:30:00,83.14,83.39,83.14,83.35,16600.0,61.4083,61.593,61.4083,61.5634,16600.0
2005-08-04 09:35:00,83.34,83.36,83.15,83.24,23100.0,61.556,61.5708,61.4157,61.4822,23100.0
2005-08-04 09:40:00,83.24,83.41,83.24,83.36,25100.0,61.4822,61.6077,61.4822,61.5708,25100.0
2005-08-04 09:45:00,83.38,83.4,83.04,83.04,21700.0,61.5856,61.6003,61.3344,61.3344,21700.0
2005-08-04 09:50:00,83.02,83.17,83.0,83.17,15700.0,61.3197,61.4305,61.3049,61.4305,15700.0
2005-08-04 09:55:00,83.17,83.2,83.14,83.16,25200.0,61.4305,61.4526,61.4083,61.4231,25200.0
2005-08-04 10:00:00,83.15,83.15,82.94,83.07,22700.0,61.4157,61.4157,61.2606,61.3566,22700.0
2005-08-04 10:05:00,83.09,83.16,83.03,83.07,19900.0,61.3714,61.4231,61.3271,61.3566,19900.0
2005-08-04 10:10:00,83.1,83.2,83.1,83.14,20000.0,61.3788,61.4526,61.3788,61.4083,20000.0
2005-08-04 10:15:00,83.18,83.44,83.18,83.22,40500.0,61.4379,61.6299,61.4379,61.4674,40500.0
2005-08-04 10:20:00,83.41,83.49,83.39,83.49,35900.0,61.6077,61.6668,61.593,61.6668,35900.0
2005-08-04 10:25:00,83.5,83.64,83.49,83.56,49500.0,61.6742,61.7776,61.6668,61.7185,49500.0
2005-08-04 10:30:00,83.53,83.64,83.5,83.61,43700.0,61.6964,61.7776,61.6742,61.7555,43700.0
2005-08-04 10:35:00,83.6,83.77,83.6,83.74,49700.0,61.7481,61.8736,61.7481,61.8515,49700.0
2005-08-04 10:40:00,83.77,83.81,83.66,83.66,29400.0,61.8736,61.9032,61.7924,61.7924,29400.0
2005-08-04 10:45:00,83.66,83.71,83.62,83.62,10600.0,61.7924,61.8293,61.7628,61.7628,10600.0
2005-08-04 10:50:00,83.63,83.71,83.62,83.67,5700.0,61.7702,61.8293,61.7628,61.7998,5700.0
2005-08-04 10:55:00,83.71,83.73,83.65,83.67,8300.0,61.8293,61.8441,61.785,61.7998,8300.0
2005-08-04 11:00:00,83.66,83.77,83.66,83.72,13200.0,61.7924,61.8736,61.7924,61.8367,13200.0
2005-08-04 11:05:00,83.7,83.76,83.62,83.68,14300.0,61.8219,61.8662,61.7628,61.8072,14300.0
2005-08-04 11:10:00,83.67,83.7,83.53,83.64,17200.0,61.7998,61.8219,61.6964,61.7776,17200.0
2005-08-04 11:15:00,83.65,83.71,83.65,83.67,6800.0,61.785,61.8293,61.785,61.7998,6800.0
2005-08-04 11:20:00,83.68,83.78,83.68,83.78,14200.0,61.8072,61.881,61.8072,61.881,14200.0
2005-08-04 11:25:00,83.79,83.82,83.78,83.79,11300.0,61.8884,61.9106,61.881,61.8884,11300.0
2005-08-04 11:30:00,83.79,83.85,83.77,83.85,37800.0,61.8884,61.9327,61.8736,61.9327,37800.0
2005-08-04 11:35:00,83.85,83.86,83.72,83.78,19000.0,61.9327,61.9401,61.8367,61.881,19000.0
2005-08-04 11:40:00,83.78,83.79,83.72,83.72,11500.0,61.881,61.8884,61.8367,61.8367,11500.0
2005-08-04 11:45:00,83.73,83.75,83.51,83.52,38700.0,61.8441,61.8589,61.6816,61.689,38700.0
2005-08-04 11:50:00,83.54,83.69,83.5,83.65,20100.0,61.7038,61.8145,61.6742,61.785,20100.0
2005-08-04 11:55:00,83.67,83.67,83.53,83.53,9100.0,61.7998,61.7998,61.6964,61.6964,9100.0
2005-08-04 12:00:00,83.53,83.58,83.53,83.55,3500.0,61.6964,61.7333,61.6964,61.7111,3500.0
2005-08-04 12:05:00,83.54,83.58,83.51,83.58,12500.0,61.7038,61.7333,61.6816,61.7333,12500.0
2005-08-04 12:10:00,83.58,83.6,83.51,83.58,18300.0,61.7333,61.7481,61.6816,61.7333,18300.0
2005-08-04 12:15:00,83.58,83.59,83.56,83.57,8300.0,61.7333,61.7407,61.7185,61.7259,8300.0
2005-08-04 12:20:00,83.58,83.64,83.56,83.64,9500.0,61.7333,61.7776,61.7185,61.7776,9500.0
2005-08-04 12:25:00,83.62,83.69,83.61,83.61,15400.0,61.7628,61.8145,61.7555,61.7555,15400.0
2005-08-04 12:30:00,83.62,83.67,83.61,83.65,9100.0,61.7628,61.7998,61.7555,61.785,9100.0
2005-08-04 12:35:00,83.65,83.7,83.65,83.7,6600.0,61.785,61.8219,61.785,61.8219,6600.0
2005-08-04 12:40:00,83.7,83.74,83.68,83.69,11000.0,61.8219,61.8515,61.8072,61.8145,11000.0
2005-08-04 12:45:00,83.69,83.71,83.66,83.66,5200.0,61.8145,61.8293,61.7924,61.7924,5200.0
2005-08-04 12:50:00,83.66,83.77,83.66,83.76,23400.0,61.7924,61.8736,61.7924,61.8662,23400.0
2005-08-04 12:55:00,83.75,83.77,83.66,83.67,9700.0,61.8589,61.8736,61.7924,61.7998,9700.0
2005-08-04 13:00:00,83.68,83.75,83.68,83.71,4500.0,61.8072,61.8589,61.8072,61.8293,4500.0
2005-08-04 13:05:00,83.72,83.75,83.71,83.72,4800.0,61.8367,61.8589,61.8293,61.8367,4800.0
2005-08-04 13:10:00,83.73,83.8,83.73,83.78,27300.0,61.8441,61.8958,61.8441,61.881,27300.0
2005-08-04 13:15:00,83.79,83.79,83.71,83.71,6700.0,61.8884,61.8884,61.8293,61.8293,6700.0
2005-08-04 13:20:00,83.72,83.77,83.68,83.7,23000.0,61.8367,61.8736,61.8072,61.8219,23000.0
2005-08-04 13:25:00,83.72,83.75,83.7,83.74,6200.0,61.8367,61.8589,61.8219,61.8515,6200.0
2005-08-04 13:30:00,83.74,83.77,83.66,83.7,8900.0,61.8515,61.8736,61.7924,61.8219,8900.0
2005-08-04 13:35:00,83.7,83.78,83.7,83.78,10600.0,61.8219,61.881,61.8219,61.881,10600.0
2005-08-04 13:40:00,83.76,83.8,83.76,83.8,12100.0,61.8662,61.8958,61.8662,61.8958,12100.0
2005-08-04 13:45:00,83.81,83.93,83.81,83.93,50400.0,61.9032,61.9918,61.9032,61.9918,50400.0
2005-08-04 13:50:00,83.92,83.94,83.87,83.89,13100.0,61.9844,61.9992,61.9475,61.9623,13100.0
2005-08-04 13:55:00,83.9,83.93,83.87,83.87,13500.0,61.9697,61.9918,61.9475,61.9475,13500.0
2005-08-04 14:00:00,83.86,83.93,83.86,83.88,16700.0,61.9401,61.9918,61.9401,61.9549,16700.0
2005-08-04 14:05:00,83.88,83.9,83.83,83.88,9800.0,61.9549,61.9697,61.9179,61.9549,9800.0
2005-08-04 14:10:00,83.89,83.92,83.8,83.8,20600.0,61.9623,61.9844,61.8958,61.8958,20600.0
2005-08-04 14:15:00,83.8,83.87,83.7,83.77,24400.0,61.8958,61.9475,61.8219,61.8736,24400.0
2005-08-04 14:20:00,83.8,83.81,83.72,83.76,17700.0,61.8958,61.9032,61.8367,61.8662,17700.0
2005-08-04 14:25:00,83.8,83.8,83.69,83.73,35500.0,61.8958,61.8958,61.8145,61.8441,35500.0
2005-08-04 14:30:00,83.74,83.75,83.64,83.65,34100.0,61.8515,61.8589,61.7776,61.785,34100.0
2005-08-04 14:35:00,83.68,83.7,83.6,83.7,21000.0,61.8072,61.8219,61.7481,61.8219,21000.0
2005-08-04 14:40:00,83.7,83.76,83.7,83.72,20800.0,61.8219,61.8662,61.8219,61.8367,20800.0
2005-08-04 14:45:00,83.73,83.76,83.7,83.74,12700.0,61.8441,61.8662,61.8219,61.8515,12700.0
2005-08-04 14:50:00,83.74,83.74,83.69,83.7,11500.0,61.8515,61.8515,61.8145,61.8219,11500.0
2005-08-04 14:55:00,83.7,83.79,83.69,83.79,19100.0,61.8219,61.8884,61.8145,61.8884,19100.0
2005-08-04 15:00:00,83.79,83.84,83.77,83.83,18700.0,61.8884,61.9253,61.8736,61.9179,18700.0
2005-08-04 15:05:00,83.83,83.91,83.82,83.89,32100.0,61.9179,61.977,61.9106,61.9623,32100.0
2005-08-04 15:10:00,83.9,83.91,83.85,83.9,35600.0,61.9697,61.977,61.9327,61.9697,35600.0
2005-08-04 15:15:00,83.9,83.92,83.83,83.92,27800.0,61.9697,61.9844,61.9179,61.9844,27800.0
2005-08-04 15:20:00,83.92,83.97,83.91,83.97,63300.0,61.9844,62.0214,61.977,62.0214,63300.0
2005-08-04 15:25:00,83.97,84.06,83.97,84.05,136600.0,62.0214,62.0878,62.0214,62.0804,136600.0
2005-08-04 15:30:00,84.06,84.09,83.92,83.94,30200.0,62.0878,62.11,61.9844,61.9992,30200.0
2005-08-04 15:35:00,83.95,84.01,83.94,83.99,122200.0,62.0066,62.0509,61.9992,62.0361,122200.0
2005-08-04 15:40:00,83.99,84.0,83.94,83.99,47400.0,62.0361,62.0435,61.9992,62.0361,47400.0
2005-08-04 15:45:00,83.99,84.0,83.97,83.99,55200.0,62.0361,62.0435,62.0214,62.0361,55200.0
2005-08-04 15:50:00,84.01,84.02,83.96,83.99,54200.0,62.0509,62.0583,62.014,62.0361,54200.0
2005-08-04 15:55:00,83.99,84.0,83.9,83.9,60300.0,62.0361,62.0435,61.9697,61.9697,60300.0
2005-08-05 09:30:00,83.75,83.77,83.65,83.66,31500.0,61.8589,61.8736,61.785,61.7924,31500.0
2005-08-05 09:35:00,83.66,83.8,83.6,83.76,37600.0,61.7924,61.8958,61.7481,61.8662,37600.0
2005-08-05 09:40:00,83.79,83.83,83.75,83.76,11200.0,61.8884,61.9179,61.8589,61.8662,11200.0
2005-08-05 09:45:00,83.76,83.94,83.76,83.86,16000.0,61.8662,61.9992,61.8662,61.9401,16000.0
2005-08-05 09:50:00,83.89,83.89,83.84,83.84,48500.0,61.9623,61.9623,61.9253,61.9253,48500.0
2005-08-05 09:55:00,83.83,83.83,83.7,83.7,18100.0,61.9179,61.9179,61.8219,61.8219,18100.0
2005-08-05 10:00:00,83.7,83.7,83.51,83.62,29600.0,61.8219,61.8219,61.6816,61.7628,29600.0
2005-08-05 10:05:00,83.64,83.66,83.5,83.51,15800.0,61.7776,61.7924,61.6742,61.6816,15800.0
2005-08-05 10:10:00,83.52,83.54,83.38,83.38,64900.0,61.689,61.7038,61.5856,61.5856,64900.0
2005-08-05 10:15:00,83.38,83.54,83.34,83.5,35000.0,61.5856,61.7038,61.556,61.6742,35000.0
2005-08-05 10:20:00,83.5,83.52,83.1,83.28,47900.0,61.6742,61.689,61.3788,61.5117,47900.0
2005-08-05 10:25:00,83.26,83.3,83.09,83.17,39300.0,61.4969,61.5265,61.3714,61.4305,39300.0
2005-08-05 10:30:00,83.17,83.23,83.16,83.19,18300.0,61.4305,61.4748,61.4231,61.4452,18300.0
2005-08-05 10:35:00,83.19,83.25,83.19,83.24,73900.0,61.4452,61.4896,61.4452,61.4822,73900.0
2005-08-05 10:40:00,83.22,83.32,83.2,83.29,12200.0,61.4674,61.5413,61.4526,61.5191,12200.0
2005-08-05 10:45:00,83.3,83.37,83.3,83.34,18200.0,61.5265,61.5782,61.5265,61.556,18200.0
2005-08-05 10:50:00,83.34,83.36,83.34,83.36,4800.0,61.556,61.5708,61.556,61.5708,4800.0
2005-08-05 10:55:00,83.36,83.42,83.35,83.42,12300.0,61.5708,61.6151,61.5634,61.6151,12300.0
2005-08-05 11:00:00,83.42,83.46,83.41,83.45,13700.0,61.6151,61.6447,61.6077,61.6373,13700.0
2005-08-05 11:05:00,83.43,83.43,83.41,83.41,6800.0,61.6225,61.6225,61.6077,61.6077,6800.0
2005-08-05 11:10:00,83.41,83.5,83.4,83.46,20700.0,61.6077,61.6742,61.6003,61.6447,20700.0
2005-08-05 11:15:00,83.46,83.48,83.44,83.48,26800.0,61.6447,61.6594,61.6299,61.6594,26800.0
2005-08-05 11:20:00,83.48,83.5,83.45,83.45,25800.0,61.6594,61.6742,61.6373,61.6373,25800.0
2005-08-05 11:25:00,83.45,83.48,83.37,83.45,23000.0,61.6373,61.6594,61.5782,61.6373,23000.0
2005-08-05 11:30:00,83.43,83.43,83.37,83.37,6300.0,61.6225,61.6225,61.5782,61.5782,6300.0
2005-08-05 11:35:00,83.37,83.37,83.24,83.25,15900.0,61.5782,61.5782,61.4822,61.4896,15900.0
2005-08-05 11:40:00,83.25,83.32,83.2,83.32,10400.0,61.4896,61.5413,61.4526,61.5413,10400.0
2005-08-05 11:45:00,83.32,83.36,83.28,83.35,4200.0,61.5413,61.5708,61.5117,61.5634,4200.0
2005-08-05 11:50:00,83.35,83.4,83.35,83.39,14800.0,61.5634,61.6003,61.5634,61.593,14800.0
2005-08-05 11:55:00,83.39,83.39,83.36,83.38,3700.0,61.593,61.593,61.5708,61.5856,3700.0
2005-08-05 12:00:00,83.38,83.44,83.38,83.42,5700.0,61.5856,61.6299,61.5856,61.6151,5700.0
2005-08-05 12:05:00,83.42,83.42,83.36,83.37,6600.0,61.6151,61.6151,61.5708,61.5782,6600.0
2005-08-05 12:10:00,83.4,83.41,83.33,83.39,11800.0,61.6003,61.6077,61.5486,61.593,11800.0
2005-08-05 12:15:00,83.38,83.4,83.38,83.4,10000.0,61.5856,61.6003,61.5856,61.6003,10000.0
2005-08-05 12:20:00,83.4,83.43,83.37,83.43,15800.0,61.6003,61.6225,61.5782,61.6225,15800.0
2005-08-05 12:25:00,83.44,83.57,83.43,83.57,15900.0,61.6299,61.7259,61.6225,61.7259,15900.0
2005-08-05 12:30:00,83.55,83.62,83.55,83.61,20300.0,61.7111,61.7628,61.7111,61.7555,20300.0
2005-08-05 12:35:00,83.61,83.61,83.58,83.59,4800.0,61.7555,61.7555,61.7333,61.7407,4800.0
2005-08-05 12:40:00,83.6,83.62,83.59,83.6,19500.0,61.7481,61.7628,61.7407,61.7481,19500.0
2005-08-05 12:45:00,83.59,83.6,83.54,83.59,23800.0,61.7407,61.7481,61.7038,61.7407,23800.0
2005-08-05 12:50:00,83.59,83.61,83.57,83.6,6900.0,61.7407,61.7555,61.7259,61.7481,6900.0
2005-08-05 12:55:00,83.6,83.61,83.59,83.61,4800.0,61.7481,61.7555,61.7407,61.7555,4800.0
2005-08-05 13:00:00,83.61,83.77,83.61,83.74,16900.0,61.7555,61.8736,61.7555,61.8515,16900.0
2005-08-05 13:05:00,83.74,83.77,83.74,83.77,113800.0,61.8515,61.8736,61.8515,61.8736,113800.0
2005-08-05 13:10:00,83.76,83.8,83.76,83.78,14200.0,61.8662,61.8958,61.8662,61.881,14200.0
2005-08-05 13:15:00,83.77,83.82,83.77,83.82,32900.0,61.8736,61.9106,61.8736,61.9106,32900.0
2005-08-05 13:20:00,83.82,83.91,83.82,83.91,19900.0,61.9106,61.977,61.9106,61.977,19900.0
2005-08-05 13:25:00,83.91,84.05,83.91,84.04,36100.0,61.977,62.0804,61.977,62.0731,36100.0
2005-08-05 13:30:00,84.02,84.05,84.01,84.04,17600.0,62.0583,62.0804,62.0509,62.0731,17600.0
2005-08-05 13:35:00,84.05,84.05,84.01,84.02,12500.0,62.0804,62.0804,62.0509,62.0583,12500.0
2005-08-05 13:40:00,84.02,84.02,83.95,83.96,11900.0,62.0583,62.0583,62.0066,62.014,11900.0
2005-08-05 13:45:00,83.96,83.96,83.92,83.96,13100.0,62.014,62.014,61.9844,62.014,13100.0
2005-08-05 13:50:00,83.95,84.1,83.94,84.06,15200.0,62.0066,62.1174,61.9992,62.0878,15200.0
2005-08-05 13:55:00,84.05,84.05,83.98,83.98,4400.0,62.0804,62.0804,62.0287,62.0287,4400.0
2005-08-05 14:00:00,83.98,84.02,83.98,84.01,10700.0,62.0287,62.0583,62.0287,62.0509,10700.0
2005-08-05 14:05:00,84.02,84.02,83.99,83.99,4000.0,62.0583,62.0583,62.0361,62.0361,4000.0
2005-08-05 14:10:00,83.99,84.14,83.99,84.06,39500.0,62.0361,62.1469,62.0361,62.0878,39500.0
2005-08-05 14:15:00,84.06,84.09,84.04,84.06,25000.0,62.0878,62.11,62.0731,62.0878,25000.0
2005-08-05 14:20:00,84.06,84.06,84.02,84.02,11400.0,62.0878,62.0878,62.0583,62.0583,11400.0
2005-08-05 14:25:00,84.03,84.05,84.02,84.04,27800.0,62.0657,62.0804,62.0583,62.0731,27800.0
2005-08-05 14:30:00,84.04,84.07,84.04,84.06,17600.0,62.0731,62.0952,62.0731,62.0878,17600.0
2005-08-05 14:35:00,84.07,84.19,84.06,84.12,22500.0,62.0952,62.1838,62.0878,62.1321,22500.0
2005-08-05 14:40:00,84.12,84.16,84.07,84.07,16100.0,62.1321,62.1617,62.0952,62.0952,16100.0
2005-08-05 14:45:00,84.08,84.09,84.05,84.05,35300.0,62.1026,62.11,62.0804,62.0804,35300.0
2005-08-05 14:50:00,84.05,84.07,84.05,84.05,19300.0,62.0804,62.0952,62.0804,62.0804,19300.0
2005-08-05 14:55:00,84.05,84.09,84.04,84.04,17500.0,62.0804,62.11,62.0731,62.0731,17500.0
2005-08-05 15:00:00,84.03,84.06,84.02,84.05,22700.0,62.0657,62.0878,62.0583,62.0804,22700.0
2005-08-05 15:05:00,84.05,84.05,84.03,84.04,13300.0,62.0804,62.0804,62.0657,62.0731,13300.0
2005-08-05 15:10:00,84.05,84.06,84.02,84.03,21000.0,62.0804,62.0878,62.0583,62.0657,21000.0
2005-08-05 15:15:00,84.03,84.05,84.03,84.04,13500.0,62.0657,62.0804,62.0657,62.0731,13500.0
2005-08-05 15:20:00,84.04,84.11,84.04,84.11,19100.0,62.0731,62.1248,62.0731,62.1248,19100.0
2005-08-05 15:25:00,84.11,84.12,84.07,84.11,33700.0,62.1248,62.1321,62.0952,62.1248,33700.0
2005-08-05 15:30:00,84.1,84.28,84.09,84.28,56100.0,62.1174,62.2503,62.11,62.2503,56100.0
2005-08-05 15:35:00,84.3,84.31,84.2,84.21,49300.0,62.2651,62.2725,62.1912,62.1986,49300.0
2005-08-05 15:40:00,84.21,84.29,84.2,84.29,60200.0,62.1986,62.2577,62.1912,62.2577,60200.0
2005-08-05 15:45:00,84.3,84.35,84.25,84.28,47700.0,62.2651,62.302,62.2282,62.2503,47700.0
2005-08-05 15:50:00,84.28,84.43,84.28,84.42,55300.0,62.2503,62.3611,62.2503,62.3537,55300.0
2005-08-05 15:55:00,84.42,84.42,84.35,84.36,55700.0,62.3537,62.3537,62.302,62.3094,55700.0
2005-08-08 09:30:00,84.39,84.49,84.38,84.49,37500.0,62.3514,62.4253,62.344,62.4253,37500.0
2005-08-08 09:35:00,84.5,84.84,84.47,84.76,145600.0,62.4326,62.6839,62.4105,62.6247,145600.0
2005-08-08 09:40:00,84.7,84.8,84.65,84.77,51400.0,62.5804,62.6543,62.5435,62.6321,51400.0
2005-08-08 09:45:00,84.8,84.96,84.77,84.96,143600.0,62.6543,62.7725,62.6321,62.7725,143600.0
2005-08-08 09:50:00,84.97,84.98,84.75,84.84,68100.0,62.7799,62.7873,62.6174,62.6839,68100.0
2005-08-08 09:55:00,84.85,84.85,84.79,84.83,48100.0,62.6912,62.6912,62.6469,62.6765,48100.0
2005-08-08 10:00:00,84.83,84.9,84.83,84.89,57000.0,62.6765,62.7282,62.6765,62.7208,57000.0
2005-08-08 10:05:00,84.88,84.99,84.83,84.99,64900.0,62.7134,62.7947,62.6765,62.7947,64900.0
2005-08-08 10:10:00,84.99,85.13,84.92,84.92,100700.0,62.7947,62.8981,62.743,62.743,100700.0
2005-08-08 10:15:00,84.9,84.91,84.85,84.87,28400.0,62.7282,62.7356,62.6912,62.706,28400.0
2005-08-08 10:20:00,84.87,84.87,84.78,84.87,16400.0,62.706,62.706,62.6395,62.706,16400.0
2005-08-08 10:25:00,84.89,84.89,84.81,84.81,14600.0,62.7208,62.7208,62.6617,62.6617,14600.0
2005-08-08 10:30:00,84.81,84.83,84.8,84.81,30100.0,62.6617,62.6765,62.6543,62.6617,30100.0
2005-08-08 10:35:00,84.8,84.8,84.44,84.44,35300.0,62.6543,62.6543,62.3883,62.3883,35300.0
2005-08-08 10:40:00,84.45,84.45,84.21,84.31,22400.0,62.3957,62.3957,62.2184,62.2923,22400.0
2005-08-08 10:45:00,84.29,84.29,84.2,84.22,22100.0,62.2775,62.2775,62.211,62.2258,22100.0
2005-08-08 10:50:00,84.22,84.23,84.11,84.11,23100.0,62.2258,62.2332,62.1445,62.1445,23100.0
2005-08-08 10:55:00,84.11,84.23,84.05,84.21,22700.0,62.1445,62.2332,62.1002,62.2184,22700.0
2005-08-08 11:00:00,84.22,84.3,84.15,84.29,18100.0,62.2258,62.2849,62.174,62.2775,18100.0
2005-08-08 11:05:00,84.3,84.33,84.27,84.27,12700.0,62.2849,62.307,62.2627,62.2627,12700.0
2005-08-08 11:10:00,84.3,84.32,84.22,84.26,57000.0,62.2849,62.2997,62.2258,62.2553,57000.0
2005-08-08 11:15:00,84.26,84.33,84.25,84.32,84200.0,62.2553,62.307,62.2479,62.2997,84200.0
2005-08-08 11:20:00,84.31,84.33,84.23,84.24,29300.0,62.2923,62.307,62.2332,62.2405,29300.0
2005-08-08 11:25:00,84.22,84.26,84.2,84.26,10900.0,62.2258,62.2553,62.211,62.2553,10900.0
2005-08-08 11:30:00,84.28,84.36,84.25,84.25,14200.0,62.2701,62.3292,62.2479,62.2479,14200.0
2005-08-08 11:35:00,84.25,84.25,84.2,84.2,17600.0,62.2479,62.2479,62.211,62.211,17600.0
2005-08-08 11:40:00,84.21,84.26,84.15,84.17,21500.0,62.2184,62.2553,62.174,62.1888,21500.0
2005-08-08 11:45:00,84.17,84.17,84.1,84.17,14400.0,62.1888,62.1888,62.1371,62.1888,14400.0
2005-08-08 11:50:00,84.15,84.17,84.12,84.13,7400.0,62.174,62.1888,62.1519,62.1593,7400.0
2005-08-08 11:55:00,84.14,84.16,84.08,84.1,11100.0,62.1667,62.1814,62.1223,62.1371,11100.0
2005-08-08 12:00:00,84.12,84.12,84.04,84.04,6200.0,62.1519,62.1519,62.0928,62.0928,6200.0
2005-08-08 12:05:00,84.04,84.04,83.9,83.97,29300.0,62.0928,62.0928,61.9893,62.0411,29300.0
2005-08-08 12:10:00,83.95,84.08,83.95,84.08,11700.0,62.0263,62.1223,62.0263,62.1223,11700.0
2005-08-08 12:15:00,84.08,84.11,84.08,84.08,9000.0,62.1223,62.1445,62.1223,62.1223,9000.0
2005-08-08 12:20:00,84.08,84.1,84.07,84.1,13700.0,62.1223,62.1371,62.1149,62.1371,13700.0
2005-08-08 12:25:00,84.1,84.14,84.09,84.12,8700.0,62.1371,62.1667,62.1297,62.1519,8700.0
2005-08-08 12:30:00,84.12,84.13,84.1,84.12,6500.0,62.1519,62.1593,62.1371,62.1519,6500.0
2005-08-08 12:35:00,84.11,84.3,84.1,84.28,18100.0,62.1445,62.2849,62.1371,62.2701,18100.0
2005-08-08 12:40:00,84.28,84.29,84.23,84.25,9500.0,62.2701,62.2775,62.2332,62.2479,9500.0
2005-08-08 12:45:00,84.25,84.4,84.25,84.35,19400.0,62.2479,62.3588,62.2479,62.3218,19400.0
2005-08-08 12:50:00,84.35,84.36,84.29,84.34,11100.0,62.3218,62.3292,62.2775,62.3144,11100.0
2005-08-08 12:55:00,84.34,84.35,84.3,84.33,5000.0,62.3144,62.3218,62.2849,62.307,5000.0
2005-08-08 13:00:00,84.29,84.33,84.2,84.21,7000.0,62.2775,62.307,62.211,62.2184,7000.0
2005-08-08 13:05:00,84.23,84.23,84.1,84.1,8100.0,62.2332,62.2332,62.1371,62.1371,8100.0
2005-08-08 13:10:00,84.1,84.1,84.05,84.07,6800.0,62.1371,62.1371,62.1002,62.1149,6800.0
2005-08-08 13:15:00,84.09,84.16,84.08,84.16,5100.0,62.1297,62.1814,62.1223,62.1814,5100.0
2005-08-08 13:20:00,84.16,84.16,84.1,84.1,2200.0,62.1814,62.1814,62.1371,62.1371,2200.0
2005-08-08 13:25:00,84.1,84.1,84.05,84.07,7000.0,62.1371,62.1371,62.1002,62.1149,7000.0
2005-08-08 13:30:00,84.08,84.1,84.01,84.02,61900.0,62.1223,62.1371,62.0706,62.078,61900.0
2005-08-08 13:35:00,84.02,84.07,84.02,84.02,27200.0,62.078,62.1149,62.078,62.078,27200.0
2005-08-08 13:40:00,84.01,84.02,84.0,84.0,7900.0,62.0706,62.078,62.0632,62.0632,7900.0
2005-08-08 13:45:00,84.0,84.01,83.94,84.0,42500.0,62.0632,62.0706,62.0189,62.0632,42500.0
2005-08-08 13:50:00,83.99,83.99,83.95,83.97,6000.0,62.0558,62.0558,62.0263,62.0411,6000.0
2005-08-08 13:55:00,83.97,84.0,83.94,84.0,19300.0,62.0411,62.0632,62.0189,62.0632,19300.0
2005-08-08 14:00:00,84.0,84.01,83.96,83.98,13900.0,62.0632,62.0706,62.0337,62.0484,13900.0
2005-08-08 14:05:00,83.98,84.0,83.89,83.89,16500.0,62.0484,62.0632,61.9819,61.9819,16500.0
2005-08-08 14:10:00,83.88,83.89,83.74,83.75,25000.0,61.9746,61.9819,61.8711,61.8785,25000.0
2005-08-08 14:15:00,83.77,83.77,83.6,83.61,43600.0,61.8933,61.8933,61.7677,61.7751,43600.0
2005-08-08 14:20:00,83.62,83.75,83.62,83.73,20900.0,61.7825,61.8785,61.7825,61.8637,20900.0
2005-08-08 14:25:00,83.73,83.74,83.65,83.68,22800.0,61.8637,61.8711,61.8046,61.8268,22800.0
2005-08-08 14:30:00,83.68,83.74,83.68,83.74,6700.0,61.8268,61.8711,61.8268,61.8711,6700.0
2005-08-08 14:35:00,83.74,83.84,83.74,83.84,13000.0,61.8711,61.945,61.8711,61.945,13000.0
2005-08-08 14:40:00,83.84,83.84,83.8,83.81,21300.0,61.945,61.945,61.9155,61.9228,21300.0
2005-08-08 14:45:00,83.8,83.82,83.8,83.8,10900.0,61.9155,61.9302,61.9155,61.9155,10900.0
2005-08-08 14:50:00,83.8,83.86,83.8,83.86,12600.0,61.9155,61.9598,61.9155,61.9598,12600.0
2005-08-08 14:55:00,83.87,83.95,83.86,83.95,20100.0,61.9672,62.0263,61.9598,62.0263,20100.0
2005-08-08 15:00:00,83.94,83.94,83.81,83.81,22800.0,62.0189,62.0189,61.9228,61.9228,22800.0
2005-08-08 15:05:00,83.81,83.81,83.76,83.78,32000.0,61.9228,61.9228,61.8859,61.9007,32000.0
2005-08-08 15:10:00,83.78,83.9,83.78,83.87,15100.0,61.9007,61.9893,61.9007,61.9672,15100.0
2005-08-08 15:15:00,83.88,83.89,83.83,83.89,15300.0,61.9746,61.9819,61.9376,61.9819,15300.0
2005-08-08 15:20:00,83.89,83.98,83.89,83.95,42000.0,61.9819,62.0484,61.9819,62.0263,42000.0
2005-08-08 15:25:00,83.95,83.95,83.85,83.86,18500.0,62.0263,62.0263,61.9524,61.9598,18500.0
2005-08-08 15:30:00,83.84,83.87,83.84,83.87,11100.0,61.945,61.9672,61.945,61.9672,11100.0
2005-08-08 15:35:00,83.88,83.96,83.88,83.96,20000.0,61.9746,62.0337,61.9746,62.0337,20000.0
2005-08-08 15:40:00,83.99,84.04,83.97,84.0,26900.0,62.0558,62.0928,62.0411,62.0632,26900.0
2005-08-08 15:45:00,83.99,84.03,83.99,84.02,22500.0,62.0558,62.0854,62.0558,62.078,22500.0
2005-08-08 15:50:00,84.03,84.06,84.0,84.0,26000.0,62.0854,62.1076,62.0632,62.0632,26000.0
2005-08-08 15:55:00,84.0,84.06,83.94,83.94,38600.0,62.0632,62.1076,62.0189,62.0189,38600.0
2005-08-09 09:30:00,84.09,84.2,84.05,84.15,37900.0,62.1297,62.211,62.1002,62.174,37900.0
2005-08-09 09:35:00,84.13,84.58,84.13,84.41,33900.0,62.1593,62.4918,62.1593,62.3661,33900.0
2005-08-09 09:40:00,84.42,84.43,84.16,84.16,33400.0,62.3735,62.3809,62.1814,62.1814,33400.0
2005-08-09 09:45:00,84.15,84.36,84.12,84.29,54900.0,62.174,62.3292,62.1519,62.2775,54900.0
2005-08-09 09:50:00,84.28,84.29,84.2,84.28,19300.0,62.2701,62.2775,62.211,62.2701,19300.0
2005-08-09 09:55:00,84.28,84.39,84.26,84.35,36300.0,62.2701,62.3514,62.2553,62.3218,36300.0
2005-08-09 10:00:00,84.34,84.49,84.32,84.4,31500.0,62.3144,62.4253,62.2997,62.3588,31500.0
2005-08-09 10:05:00,84.4,84.51,84.35,84.47,21300.0,62.3588,62.44,62.3218,62.4105,21300.0
2005-08-09 10:10:00,84.41,84.46,84.37,84.4,22700.0,62.3661,62.4031,62.3366,62.3588,22700.0
2005-08-09 10:15:00,84.41,84.44,84.39,84.43,10400.0,62.3661,62.3883,62.3514,62.3809,10400.0
2005-08-09 10:20:00,84.43,84.49,84.36,84.46,14000.0,62.3809,62.4253,62.3292,62.4031,14000.0
2005-08-09 10:25:00,84.47,84.65,84.45,84.65,53000.0,62.4105,62.5435,62.3957,62.5435,53000.0
2005-08-09 10:30:00,84.71,84.95,84.61,84.87,141400.0,62.5878,62.7651,62.5139,62.706,141400.0
2005-08-09 10:35:00,84.86,84.97,84.82,84.91,62400.0,62.6986,62.7799,62.6691,62.7356,62400.0
2005-08-09 10:40:00,84.93,85.25,84.93,85.1,184100.0,62.7503,62.9868,62.7503,62.876,184100.0
2005-08-09 10:45:00,85.08,85.11,84.89,85.04,59400.0,62.8612,62.8833,62.7208,62.8316,59400.0
2005-08-09 10:50:00,85.04,85.05,84.87,84.88,33800.0,62.8316,62.839,62.706,62.7134,33800.0
2005-08-09 10:55:00,84.88,84.88,84.62,84.63,49000.0,62.7134,62.7134,62.5213,62.5287,49000.0
2005-08-09 11:00:00,84.63,85.05,84.61,84.71,21900.0,62.5287,62.839,62.5139,62.5878,21900.0
2005-08-09 11:05:00,84.7,84.7,84.56,84.62,26800.0,62.5804,62.5804,62.477,62.5213,26800.0
2005-08-09 11:10:00,84.62,84.62,84.48,84.52,18100.0,62.5213,62.5213,62.4179,62.4474,18100.0
2005-08-09 11:15:00,84.51,84.52,84.38,84.38,18700.0,62.44,62.4474,62.344,62.344,18700.0
2005-08-09 11:20:00,84.38,84.39,84.34,84.39,13000.0,62.344,62.3514,62.3144,62.3514,13000.0
2005-08-09 11:25:00,84.39,84.47,84.38,84.45,40200.0,62.3514,62.4105,62.344,62.3957,40200.0
2005-08-09 11:30:00,84.45,84.58,84.38,84.58,14200.0,62.3957,62.4918,62.344,62.4918,14200.0
2005-08-09 11:35:00,84.58,84.8,84.58,84.8,30400.0,62.4918,62.6543,62.4918,62.6543,30400.0
2005-08-09 11:40:00,84.79,84.87,84.79,84.87,21100.0,62.6469,62.706,62.6469,62.706,21100.0
2005-08-09 11:45:00,84.87,84.94,84.87,84.88,32400.0,62.706,62.7577,62.706,62.7134,32400.0
2005-08-09 11:50:00,84.88,84.92,84.65,84.89,33300.0,62.7134,62.743,62.5435,62.7208,33300.0
2005-08-09 11:55:00,84.84,84.88,84.8,84.8,13500.0,62.6839,62.7134,62.6543,62.6543,13500.0
2005-08-09 12:00:00,84.82,84.86,84.8,84.86,15900.0,62.6691,62.6986,62.6543,62.6986,15900.0
2005-08-09 12:05:00,84.86,84.87,84.85,84.87,4300.0,62.6986,62.706,62.6912,62.706,4300.0
2005-08-09 12:10:00,84.86,84.9,84.85,84.9,11300.0,62.6986,62.7282,62.6912,62.7282,11300.0
2005-08-09 12:15:00,84.9,84.9,84.87,84.88,18300.0,62.7282,62.7282,62.706,62.7134,18300.0
2005-08-09 12:20:00,84.87,84.87,84.82,84.82,6400.0,62.706,62.706,62.6691,62.6691,6400.0
2005-08-09 12:25:00,84.81,84.81,84.67,84.68,10300.0,62.6617,62.6617,62.5582,62.5656,10300.0
2005-08-09 12:30:00,84.68,84.68,84.6,84.6,7600.0,62.5656,62.5656,62.5065,62.5065,7600.0
2005-08-09 12:35:00,84.6,84.64,84.59,84.64,13900.0,62.5065,62.5361,62.4991,62.5361,13900.0
2005-08-09 12:40:00,84.63,84.63,84.58,84.59,10400.0,62.5287,62.5287,62.4918,62.4991,10400.0
2005-08-09 12:45:00,84.57,84.6,84.53,84.58,7600.0,62.4844,62.5065,62.4548,62.4918,7600.0
2005-08-09 12:50:00,84.58,84.64,84.58,84.64,3200.0,62.4918,62.5361,62.4918,62.5361,3200.0
2005-08-09 12:55:00,84.64,84.67,84.63,84.63,9600.0,62.5361,62.5582,62.5287,62.5287,9600.0
2005-08-09 13:00:00,84.62,84.64,84.61,84.64,3900.0,62.5213,62.5361,62.5139,62.5361,3900.0
2005-08-09 13:05:00,84.63,84.63,84.55,84.55,6800.0,62.5287,62.5287,62.4696,62.4696,6800.0
2005-08-09 13:10:00,84.56,84.56,84.43,84.45,6900.0,62.477,62.477,62.3809,62.3957,6900.0
2005-08-09 13:15:00,84.45,84.46,84.45,84.45,5900.0,62.3957,62.4031,62.3957,62.3957,5900.0
2005-08-09 13:20:00,84.46,84.5,84.45,84.5,7100.0,62.4031,62.4326,62.3957,62.4326,7100.0
2005-08-09 13:25:00,84.5,84.53,84.5,84.53,8000.0,62.4326,62.4548,62.4326,62.4548,8000.0
2005-08-09 13:30:00,84.52,84.63,84.5,84.59,12700.0,62.4474,62.5287,62.4326,62.4991,12700.0
2005-08-09 13:35:00,84.58,84.61,84.58,84.6,4500.0,62.4918,62.5139,62.4918,62.5065,4500.0
2005-08-09 13:40:00,84.6,84.66,84.6,84.66,8200.0,62.5065,62.5509,62.5065,62.5509,8200.0
2005-08-09 13:45:00,84.66,84.66,84.6,84.63,6100.0,62.5509,62.5509,62.5065,62.5287,6100.0
2005-08-09 13:50:00,84.64,84.64,84.61,84.62,5400.0,62.5361,62.5361,62.5139,62.5213,5400.0
2005-08-09 13:55:00,84.6,84.62,84.56,84.62,4500.0,62.5065,62.5213,62.477,62.5213,4500.0
2005-08-09 14:00:00,84.62,84.62,84.61,84.62,5300.0,62.5213,62.5213,62.5139,62.5213,5300.0
2005-08-09 14:05:00,84.61,84.61,84.57,84.57,4000.0,62.5139,62.5139,62.4844,62.4844,4000.0
2005-08-09 14:10:00,84.58,84.58,84.48,84.48,10100.0,62.4918,62.4918,62.4179,62.4179,10100.0
2005-08-09 14:15:00,84.48,84.56,84.44,84.53,20100.0,62.4179,62.477,62.3883,62.4548,20100.0
2005-08-09 14:20:00,84.49,84.57,84.49,84.53,11000.0,62.4253,62.4844,62.4253,62.4548,11000.0
2005-08-09 14:25:00,84.56,84.8,84.54,84.79,55100.0,62.477,62.6543,62.4622,62.6469,55100.0
2005-08-09 14:30:00,84.78,84.84,84.78,84.83,38100.0,62.6395,62.6839,62.6395,62.6765,38100.0
2005-08-09 14:35:00,84.83,84.89,84.8,84.88,41000.0,62.6765,62.7208,62.6543,62.7134,41000.0
2005-08-09 14:40:00,84.9,84.99,84.9,84.97,52600.0,62.7282,62.7947,62.7282,62.7799,52600.0
2005-08-09 14:45:00,84.98,85.03,84.97,85.03,40600.0,62.7873,62.8242,62.7799,62.8242,40600.0
2005-08-09 14:50:00,85.02,85.02,84.84,84.88,47500.0,62.8168,62.8168,62.6839,62.7134,47500.0
2005-08-09 14:55:00,84.88,84.92,84.85,84.92,70400.0,62.7134,62.743,62.6912,62.743,70400.0
2005-08-09 15:00:00,84.92,84.92,84.76,84.78,67600.0,62.743,62.743,62.6247,62.6395,67600.0
2005-08-09 15:05:00,84.79,84.81,84.75,84.78,27300.0,62.6469,62.6617,62.6174,62.6395,27300.0
2005-08-09 15:10:00,84.73,84.75,84.6,84.63,134400.0,62.6026,62.6174,62.5065,62.5287,134400.0
2005-08-09 15:15:00,84.63,84.63,84.54,84.55,14200.0,62.5287,62.5287,62.4622,62.4696,14200.0
2005-08-09 15:20:00,84.55,84.55,84.5,84.51,9100.0,62.4696,62.4696,62.4326,62.44,9100.0
2005-08-09 15:25:00,84.52,84.52,84.45,84.49,17800.0,62.4474,62.4474,62.3957,62.4253,17800.0
2005-08-09 15:30:00,84.48,84.55,84.42,84.53,13900.0,62.4179,62.4696,62.3735,62.4548,13900.0
2005-08-09 15:35:00,84.55,84.55,84.47,84.48,11500.0,62.4696,62.4696,62.4105,62.4179,11500.0
2005-08-09 15:40:00,84.48,84.48,84.37,84.39,12600.0,62.4179,62.4179,62.3366,62.3514,12600.0
2005-08-09 15:45:00,84.41,84.43,84.35,84.4,23500.0,62.3661,62.3809,62.3218,62.3588,23500.0
2005-08-09 15:50:00,84.4,84.47,84.4,84.45,18700.0,62.3588,62.4105,62.3588,62.3957,18700.0
2005-08-09 15:55:00,84.44,84.53,84.44,84.53,25300.0,62.3883,62.4548,62.3883,62.4548,25300.0
2005-08-10 09:30:00,84.65,84.65,84.4,84.49,85700.0,62.5435,62.5435,62.3588,62.4253,85700.0
2005-08-10 09:35:00,84.49,84.49,84.4,84.45,39100.0,62.4253,62.4253,62.3588,62.3957,39100.0
2005-08-10 09:40:00,84.45,84.45,84.07,84.07,31800.0,62.3957,62.3957,62.1149,62.1149,31800.0
2005-08-10 09:45:00,84.07,84.17,84.05,84.1,43300.0,62.1149,62.1888,62.1002,62.1371,43300.0
2005-08-10 09:50:00,84.07,84.1,83.85,83.85,39000.0,62.1149,62.1371,61.9524,61.9524,39000.0
2005-08-10 09:55:00,83.85,84.07,83.85,84.04,53600.0,61.9524,62.1149,61.9524,62.0928,53600.0
2005-08-10 10:00:00,84.02,84.26,84.0,84.19,28200.0,62.078,62.2553,62.0632,62.2036,28200.0
2005-08-10 10:05:00,84.16,84.32,84.12,84.24,28900.0,62.1814,62.2997,62.1519,62.2405,28900.0
2005-08-10 10:10:00,84.24,84.37,84.19,84.27,11400.0,62.2405,62.3366,62.2036,62.2627,11400.0
2005-08-10 10:15:00,84.28,84.38,84.22,84.27,11300.0,62.2701,62.344,62.2258,62.2627,11300.0
2005-08-10 10:20:00,84.27,84.39,84.25,84.37,9400.0,62.2627,62.3514,62.2479,62.3366,9400.0
2005-08-10 10:25:00,84.37,84.4,84.3,84.36,13900.0,62.3366,62.3588,62.2849,62.3292,13900.0
2005-08-10 10:30:00,84.4,84.55,84.39,84.52,16800.0,62.3588,62.4696,62.3514,62.4474,16800.0
2005-08-10 10:35:00,84.52,84.57,84.52,84.56,16300.0,62.4474,62.4844,62.4474,62.477,16300.0
2005-08-10 10:40:00,84.56,84.58,84.5,84.5,16400.0,62.477,62.4918,62.4326,62.4326,16400.0
2005-08-10 10:45:00,84.5,84.59,84.49,84.56,20200.0,62.4326,62.4991,62.4253,62.477,20200.0
2005-08-10 10:50:00,84.56,84.58,84.53,84.54,8700.0,62.477,62.4918,62.4548,62.4622,8700.0
2005-08-10 10:55:00,84.54,84.55,84.4,84.41,19100.0,62.4622,62.4696,62.3588,62.3661,19100.0
2005-08-10 11:00:00,84.41,84.41,84.38,84.38,10100.0,62.3661,62.3661,62.344,62.344,10100.0
2005-08-10 11:05:00,84.39,84.39,84.32,84.32,12100.0,62.3514,62.3514,62.2997,62.2997,12100.0
2005-08-10 11:10:00,84.32,84.34,84.23,84.26,75000.0,62.2997,62.3144,62.2332,62.2553,75000.0
2005-08-10 11:15:00,84.26,84.37,84.25,84.34,20600.0,62.2553,62.3366,62.2479,62.3144,20600.0
2005-08-10 11:20:00,84.33,84.51,84.33,84.49,10900.0,62.307,62.44,62.307,62.4253,10900.0
2005-08-10 11:25:00,84.49,84.54,84.48,84.54,7500.0,62.4253,62.4622,62.4179,62.4622,7500.0
2005-08-10 11:30:00,84.54,84.57,84.53,84.57,9500.0,62.4622,62.4844,62.4548,62.4844,9500.0
2005-08-10 11:35:00,84.56,84.57,84.54,84.55,22600.0,62.477,62.4844,62.4622,62.4696,22600.0
2005-08-10 11:40:00,84.55,84.55,84.48,84.48,11400.0,62.4696,62.4696,62.4179,62.4179,11400.0
2005-08-10 11:45:00,84.48,84.5,84.46,84.49,3900.0,62.4179,62.4326,62.4031,62.4253,3900.0
2005-08-10 11:50:00,84.49,84.54,84.49,84.54,11100.0,62.4253,62.4622,62.4253,62.4622,11100.0
2005-08-10 11:55:00,84.51,84.55,84.51,84.52,5000.0,62.44,62.4696,62.44,62.4474,5000.0
2005-08-10 12:00:00,84.55,84.55,84.53,84.55,77200.0,62.4696,62.4696,62.4548,62.4696,77200.0
2005-08-10 12:05:00,84.54,84.54,84.53,84.54,6200.0,62.4622,62.4622,62.4548,62.4622,6200.0
2005-08-10 12:10:00,84.54,84.55,84.51,84.51,12300.0,62.4622,62.4696,62.44,62.44,12300.0
2005-08-10 12:15:00,84.52,84.52,84.51,84.51,12000.0,62.4474,62.4474,62.44,62.44,12000.0
2005-08-10 12:20:00,84.51,84.52,84.46,84.46,5400.0,62.44,62.4474,62.4031,62.4031,5400.0
2005-08-10 12:25:00,84.47,84.49,84.46,84.48,5100.0,62.4105,62.4253,62.4031,62.4179,5100.0
2005-08-10 12:30:00,84.48,84.48,84.34,84.39,12100.0,62.4179,62.4179,62.3144,62.3514,12100.0
2005-08-10 12:35:00,84.4,84.41,84.21,84.32,12000.0,62.3588,62.3661,62.2184,62.2997,12000.0
2005-08-10 12:40:00,84.33,84.35,84.3,84.3,7700.0,62.307,62.3218,62.2849,62.2849,7700.0
2005-08-10 12:45:00,84.3,84.35,84.18,84.32,9100.0,62.2849,62.3218,62.1962,62.2997,9100.0
2005-08-10 12:50:00,84.32,84.34,84.26,84.34,4300.0,62.2997,62.3144,62.2553,62.3144,4300.0
2005-08-10 12:55:00,84.33,84.38,84.29,84.29,6100.0,62.307,62.344,62.2775,62.2775,6100.0
2005-08-10 13:00:00,84.32,84.33,84.3,84.3,6800.0,62.2997,62.307,62.2849,62.2849,6800.0
2005-08-10 13:05:00,84.31,84.4,84.3,84.37,6100.0,62.2923,62.3588,62.2849,62.3366,6100.0
2005-08-10 13:10:00,84.38,84.39,84.32,84.32,9200.0,62.344,62.3514,62.2997,62.2997,9200.0
2005-08-10 13:15:00,84.33,84.4,84.33,84.36,5200.0,62.307,62.3588,62.307,62.3292,5200.0
2005-08-10 13:20:00,84.36,84.36,84.33,84.33,7200.0,62.3292,62.3292,62.307,62.307,7200.0
2005-08-10 13:25:00,84.36,84.4,84.33,84.4,7900.0,62.3292,62.3588,62.307,62.3588,7900.0
2005-08-10 13:30:00,84.39,84.4,84.35,84.4,35100.0,62.3514,62.3588,62.3218,62.3588,35100.0
2005-08-10 13:35:00,84.4,84.43,84.37,84.43,22400.0,62.3588,62.3809,62.3366,62.3809,22400.0
2005-08-10 13:40:00,84.44,84.5,84.42,84.42,13100.0,62.3883,62.4326,62.3735,62.3735,13100.0
2005-08-10 13:45:00,84.44,84.44,84.31,84.37,12500.0,62.3883,62.3883,62.2923,62.3366,12500.0
2005-08-10 13:50:00,84.37,84.38,84.34,84.38,10400.0,62.3366,62.344,62.3144,62.344,10400.0
2005-08-10 13:55:00,84.38,84.38,84.13,84.25,12300.0,62.344,62.344,62.1593,62.2479,12300.0
2005-08-10 14:00:00,84.24,84.29,84.23,84.25,7500.0,62.2405,62.2775,62.2332,62.2479,7500.0
2005-08-10 14:05:00,84.25,84.25,84.06,84.06,13100.0,62.2479,62.2479,62.1076,62.1076,13100.0
2005-08-10 14:10:00,84.07,84.07,83.96,83.96,14300.0,62.1149,62.1149,62.0337,62.0337,14300.0
2005-08-10 14:15:00,83.97,84.06,83.94,84.01,19400.0,62.0411,62.1076,62.0189,62.0706,19400.0
2005-08-10 14:20:00,84.01,84.01,83.9,83.9,9600.0,62.0706,62.0706,61.9893,61.9893,9600.0
2005-08-10 14:25:00,83.9,83.91,83.7,83.77,10200.0,61.9893,61.9967,61.8416,61.8933,10200.0
2005-08-10 14:30:00,83.73,83.95,83.72,83.9,20800.0,61.8637,62.0263,61.8563,61.9893,20800.0
2005-08-10 14:35:00,83.9,83.9,83.78,83.78,27500.0,61.9893,61.9893,61.9007,61.9007,27500.0
2005-08-10 14:40:00,83.78,83.9,83.72,83.9,12300.0,61.9007,61.9893,61.8563,61.9893,12300.0
2005-08-10 14:45:00,83.9,83.92,83.88,83.9,9100.0,61.9893,62.0041,61.9746,61.9893,9100.0
2005-08-10 14:50:00,83.87,83.91,83.82,83.82,7300.0,61.9672,61.9967,61.9302,61.9302,7300.0
2005-08-10 14:55:00,83.79,83.82,83.7,83.72,10000.0,61.9081,61.9302,61.8416,61.8563,10000.0
2005-08-10 15:00:00,83.71,83.71,83.48,83.48,33100.0,61.849,61.849,61.679,61.679,33100.0
2005-08-10 15:05:00,83.48,83.55,83.41,83.5,18800.0,61.679,61.7307,61.6273,61.6938,18800.0
2005-08-10 15:10:00,83.49,83.5,83.3,83.3,18800.0,61.6864,61.6938,61.546,61.546,18800.0
2005-08-10 15:15:00,83.31,83.32,83.19,83.21,24600.0,61.5534,61.5608,61.4648,61.4795,24600.0
2005-08-10 15:20:00,83.21,83.21,82.97,83.11,54800.0,61.4795,61.4795,61.3022,61.4056,54800.0
2005-08-10 15:25:00,83.11,83.19,83.06,83.11,42700.0,61.4056,61.4648,61.3687,61.4056,42700.0
2005-08-10 15:30:00,83.12,83.15,83.0,83.1,60100.0,61.413,61.4352,61.3244,61.3983,60100.0
2005-08-10 15:35:00,83.11,83.12,83.03,83.07,88600.0,61.4056,61.413,61.3465,61.3761,88600.0
2005-08-10 15:40:00,83.07,83.09,83.03,83.06,26400.0,61.3761,61.3909,61.3465,61.3687,26400.0
2005-08-10 15:45:00,83.08,83.09,83.01,83.08,62000.0,61.3835,61.3909,61.3318,61.3835,62000.0
2005-08-10 15:50:00,83.08,83.16,83.06,83.08,39800.0,61.3835,61.4426,61.3687,61.3835,39800.0
2005-08-10 15:55:00,82.9,83.02,82.7,82.77,124500.0,61.2505,61.3392,61.1027,61.1544,124500.0
2005-08-11 09:30:00,82.72,82.72,82.37,82.54,45000.0,61.1175,61.1175,60.8589,60.9845,45000.0
2005-08-11 09:35:00,82.54,82.63,82.49,82.54,53900.0,60.9845,61.051,60.9476,60.9845,53900.0
2005-08-11 09:40:00,82.55,82.57,82.42,82.48,40300.0,60.9919,61.0067,60.8958,60.9402,40300.0
2005-08-11 09:45:00,82.48,82.64,82.4,82.4,58200.0,60.9402,61.0584,60.8811,60.8811,58200.0
2005-08-11 09:50:00,82.4,82.5,82.4,82.42,17600.0,60.8811,60.9549,60.8811,60.8958,17600.0
2005-08-11 09:55:00,82.35,82.39,82.02,82.2,45100.0,60.8441,60.8737,60.6003,60.7333,45100.0
2005-08-11 10:00:00,82.2,82.41,82.13,82.33,16500.0,60.7333,60.8885,60.6816,60.8293,16500.0
2005-08-11 10:05:00,82.34,82.62,82.34,82.59,13000.0,60.8367,61.0436,60.8367,61.0214,13000.0
2005-08-11 10:10:00,82.59,82.83,82.59,82.8,15100.0,61.0214,61.1988,61.0214,61.1766,15100.0
2005-08-11 10:15:00,82.75,83.06,82.75,83.0,35900.0,61.1397,61.3687,61.1397,61.3244,35900.0
2005-08-11 10:20:00,83.0,83.33,82.99,83.25,32700.0,61.3244,61.5682,61.317,61.5091,32700.0
2005-08-11 10:25:00,83.29,83.3,83.17,83.24,25200.0,61.5386,61.546,61.45,61.5017,25200.0
2005-08-11 10:30:00,83.25,83.4,83.23,83.25,39700.0,61.5091,61.6199,61.4943,61.5091,39700.0
2005-08-11 10:35:00,83.25,83.33,83.23,83.28,17000.0,61.5091,61.5682,61.4943,61.5313,17000.0
2005-08-11 10:40:00,83.31,85.21,83.12,83.12,16200.0,61.5534,62.9572,61.413,61.413,16200.0
2005-08-11 10:45:00,83.12,83.22,83.12,83.22,12100.0,61.413,61.4869,61.413,61.4869,12100.0
2005-08-11 10:50:00,83.22,83.35,83.22,83.33,8500.0,61.4869,61.583,61.4869,61.5682,8500.0
2005-08-11 10:55:00,83.33,83.34,83.24,83.27,4200.0,61.5682,61.5756,61.5017,61.5239,4200.0
2005-08-11 11:00:00,83.27,83.3,83.27,83.3,10700.0,61.5239,61.546,61.5239,61.546,10700.0
2005-08-11 11:05:00,83.3,83.3,83.24,83.3,7600.0,61.546,61.546,61.5017,61.546,7600.0
2005-08-11 11:10:00,83.3,83.3,83.19,83.2,14900.0,61.546,61.546,61.4648,61.4721,14900.0
2005-08-11 11:15:00,83.2,83.22,83.18,83.22,20500.0,61.4721,61.4869,61.4574,61.4869,20500.0
2005-08-11 11:20:00,83.22,83.27,83.2,83.21,5200.0,61.4869,61.5239,61.4721,61.4795,5200.0
2005-08-11 11:25:00,83.22,83.24,83.14,83.2,14400.0,61.4869,61.5017,61.4278,61.4721,14400.0
2005-08-11 11:30:00,83.17,83.25,83.15,83.15,63900.0,61.45,61.5091,61.4352,61.4352,63900.0
2005-08-11 11:35:00,83.13,83.25,83.12,83.25,32000.0,61.4204,61.5091,61.413,61.5091,32000.0
2005-08-11 11:40:00,83.24,83.3,83.23,83.26,4800.0,61.5017,61.546,61.4943,61.5165,4800.0
2005-08-11 11:45:00,83.26,83.29,83.21,83.24,3800.0,61.5165,61.5386,61.4795,61.5017,3800.0
2005-08-11 11:50:00,83.23,83.24,83.17,83.19,8300.0,61.4943,61.5017,61.45,61.4648,8300.0
2005-08-11 11:55:00,83.19,83.2,83.15,83.19,28900.0,61.4648,61.4721,61.4352,61.4648,28900.0
2005-08-11 12:00:00,83.16,83.18,83.08,83.1,15600.0,61.4426,61.4574,61.3835,61.3983,15600.0
2005-08-11 12:05:00,83.09,83.11,83.09,83.11,7400.0,61.3909,61.4056,61.3909,61.4056,7400.0
2005-08-11 12:10:00,83.11,83.11,83.03,83.05,6200.0,61.4056,61.4056,61.3465,61.3613,6200.0
2005-08-11 12:15:00,83.02,83.05,82.87,82.87,40600.0,61.3392,61.3613,61.2283,61.2283,40600.0
2005-08-11 12:20:00,82.87,82.87,82.7,82.71,35400.0,61.2283,61.2283,61.1027,61.1101,35400.0
2005-08-11 12:25:00,82.7,82.81,82.54,82.55,37600.0,61.1027,61.184,60.9845,60.9919,37600.0
2005-08-11 12:30:00,82.55,82.75,82.51,82.72,25600.0,60.9919,61.1397,60.9623,61.1175,25600.0
2005-08-11 12:35:00,82.7,82.71,82.58,82.58,8900.0,61.1027,61.1101,61.0141,61.0141,8900.0
2005-08-11 12:40:00,82.58,82.59,82.42,82.48,26500.0,61.0141,61.0214,60.8958,60.9402,26500.0
2005-08-11 12:45:00,82.48,82.62,82.48,82.6,9700.0,60.9402,61.0436,60.9402,61.0288,9700.0
2005-08-11 12:50:00,82.64,82.67,82.64,82.65,1800.0,61.0584,61.0806,61.0584,61.0658,1800.0
2005-08-11 12:55:00,82.68,82.71,82.63,82.63,2800.0,61.0879,61.1101,61.051,61.051,2800.0
2005-08-11 13:00:00,82.65,82.77,82.65,82.72,7000.0,61.0658,61.1544,61.0658,61.1175,7000.0
2005-08-11 13:05:00,82.67,82.74,82.66,82.74,6300.0,61.0806,61.1323,61.0732,61.1323,6300.0
2005-08-11 13:10:00,82.75,82.76,82.7,82.73,9600.0,61.1397,61.147,61.1027,61.1249,9600.0
2005-08-11 13:15:00,82.73,82.77,82.7,82.74,9700.0,61.1249,61.1544,61.1027,61.1323,9700.0
2005-08-11 13:20:00,82.74,82.99,82.74,82.97,9900.0,61.1323,61.317,61.1323,61.3022,9900.0
2005-08-11 13:25:00,82.96,83.01,82.96,82.97,3800.0,61.2948,61.3318,61.2948,61.3022,3800.0
2005-08-11 13:30:00,82.97,82.97,82.86,82.88,8400.0,61.3022,61.3022,61.2209,61.2357,8400.0
2005-08-11 13:35:00,82.88,82.88,82.86,82.86,5700.0,61.2357,61.2357,61.2209,61.2209,5700.0
2005-08-11 13:40:00,82.86,82.86,82.73,82.73,17900.0,61.2209,61.2209,61.1249,61.1249,17900.0
2005-08-11 13:45:00,82.72,82.78,82.71,82.76,4700.0,61.1175,61.1618,61.1101,61.147,4700.0
2005-08-11 13:50:00,82.77,82.78,82.77,82.77,1400.0,61.1544,61.1618,61.1544,61.1544,1400.0
2005-08-11 13:55:00,82.77,82.81,82.76,82.76,2800.0,61.1544,61.184,61.147,61.147,2800.0
2005-08-11 14:00:00,82.75,82.75,82.7,82.73,5400.0,61.1397,61.1397,61.1027,61.1249,5400.0
2005-08-11 14:05:00,82.72,82.75,82.72,82.75,3700.0,61.1175,61.1397,61.1175,61.1397,3700.0
2005-08-11 14:10:00,82.75,82.76,82.49,82.52,11500.0,61.1397,61.147,60.9476,60.9697,11500.0
2005-08-11 14:15:00,82.53,82.72,82.53,82.72,15500.0,60.9771,61.1175,60.9771,61.1175,15500.0
2005-08-11 14:20:00,82.73,82.77,82.68,82.76,25500.0,61.1249,61.1544,61.0879,61.147,25500.0
2005-08-11 14:25:00,82.74,82.8,82.74,82.78,5000.0,61.1323,61.1766,61.1323,61.1618,5000.0
2005-08-11 14:30:00,82.78,82.83,82.78,82.83,6200.0,61.1618,61.1988,61.1618,61.1988,6200.0
2005-08-11 14:35:00,82.83,82.87,82.78,82.86,21900.0,61.1988,61.2283,61.1618,61.2209,21900.0
2005-08-11 14:40:00,82.87,82.93,82.86,82.93,8200.0,61.2283,61.2727,61.2209,61.2727,8200.0
2005-08-11 14:45:00,82.93,82.99,82.93,82.98,11600.0,61.2727,61.317,61.2727,61.3096,11600.0
2005-08-11 14:50:00,82.99,83.04,82.99,83.04,7500.0,61.317,61.3539,61.317,61.3539,7500.0
2005-08-11 14:55:00,83.04,83.04,82.95,82.99,5700.0,61.3539,61.3539,61.2874,61.317,5700.0
2005-08-11 15:00:00,82.99,83.0,82.95,83.0,14500.0,61.317,61.3244,61.2874,61.3244,14500.0
2005-08-11 15:05:00,82.99,83.09,82.99,83.07,6600.0,61.317,61.3909,61.317,61.3761,6600.0
2005-08-11 15:10:00,83.07,83.2,83.05,83.18,11400.0,61.3761,61.4721,61.3613,61.4574,11400.0
2005-08-11 15:15:00,83.18,83.29,83.18,83.24,43400.0,61.4574,61.5386,61.4574,61.5017,43400.0
2005-08-11 15:20:00,83.24,83.3,83.24,83.25,14200.0,61.5017,61.546,61.5017,61.5091,14200.0
2005-08-11 15:25:00,83.26,83.3,83.26,83.29,8900.0,61.5165,61.546,61.5165,61.5386,8900.0
2005-08-11 15:30:00,83.29,83.31,83.23,83.23,17100.0,61.5386,61.5534,61.4943,61.4943,17100.0
2005-08-11 15:35:00,83.22,83.29,83.2,83.29,11100.0,61.4869,61.5386,61.4721,61.5386,11100.0
2005-08-11 15:40:00,83.28,83.29,83.26,83.26,12800.0,61.5313,61.5386,61.5165,61.5165,12800.0
2005-08-11 15:45:00,83.26,83.28,83.23,83.27,13600.0,61.5165,61.5313,61.4943,61.5239,13600.0
2005-08-11 15:50:00,83.28,83.32,83.26,83.32,34300.0,61.5313,61.5608,61.5165,61.5608,34300.0
2005-08-11 15:55:00,83.31,83.34,83.31,83.34,29500.0,61.5534,61.5756,61.5534,61.5756,29500.0
2005-08-12 09:30:00,83.0,83.2,82.9,83.2,36600.0,61.3244,61.4721,61.2505,61.4721,36600.0
2005-08-12 09:35:00,83.2,83.28,83.09,83.1,14800.0,61.4721,61.5313,61.3909,61.3983,14800.0
2005-08-12 09:40:00,83.06,83.06,82.99,83.02,40200.0,61.3687,61.3687,61.317,61.3392,40200.0
2005-08-12 09:45:00,83.0,83.08,83.0,83.01,16600.0,61.3244,61.3835,61.3244,61.3318,16600.0
2005-08-12 09:50:00,83.01,83.01,82.93,82.96,22400.0,61.3318,61.3318,61.2727,61.2948,22400.0
2005-08-12 09:55:00,82.98,83.11,82.98,83.05,6800.0,61.3096,61.4056,61.3096,61.3613,6800.0
2005-08-12 10:00:00,83.05,83.08,82.98,83.02,17100.0,61.3613,61.3835,61.3096,61.3392,17100.0
2005-08-12 10:05:00,83.03,83.05,82.99,83.0,28300.0,61.3465,61.3613,61.317,61.3244,28300.0
2005-08-12 10:10:00,83.0,83.05,82.99,83.02,10900.0,61.3244,61.3613,61.317,61.3392,10900.0
2005-08-12 10:15:00,83.01,83.07,83.01,83.07,3400.0,61.3318,61.3761,61.3318,61.3761,3400.0
2005-08-12 10:20:00,83.07,83.15,83.03,83.12,7200.0,61.3761,61.4352,61.3465,61.413,7200.0
2005-08-12 10:25:00,83.12,83.24,83.12,83.21,11500.0,61.413,61.5017,61.413,61.4795,11500.0
2005-08-12 10:30:00,83.21,83.21,83.13,83.15,8500.0,61.4795,61.4795,61.4204,61.4352,8500.0
2005-08-12 10:35:00,83.14,83.22,83.08,83.22,9500.0,61.4278,61.4869,61.3835,61.4869,9500.0
2005-08-12 10:40:00,83.22,83.28,83.19,83.28,3300.0,61.4869,61.5313,61.4648,61.5313,3300.0
2005-08-12 10:45:00,83.27,83.27,83.2,83.21,1700.0,61.5239,61.5239,61.4721,61.4795,1700.0
2005-08-12 10:50:00,83.17,83.21,83.17,83.19,1900.0,61.45,61.4795,61.45,61.4648,1900.0
2005-08-12 10:55:00,83.19,83.25,83.19,83.21,6100.0,61.4648,61.5091,61.4648,61.4795,6100.0
2005-08-12 11:00:00,83.21,83.32,83.21,83.32,12500.0,61.4795,61.5608,61.4795,61.5608,12500.0
2005-08-12 11:05:00,83.32,83.32,83.23,83.25,6600.0,61.5608,61.5608,61.4943,61.5091,6600.0
2005-08-12 11:10:00,83.26,83.28,83.26,83.27,1700.0,61.5165,61.5313,61.5165,61.5239,1700.0
2005-08-12 11:15:00,83.26,83.28,83.22,83.28,7000.0,61.5165,61.5313,61.4869,61.5313,7000.0
2005-08-12 11:20:00,83.26,83.28,83.25,83.25,6600.0,61.5165,61.5313,61.5091,61.5091,6600.0
2005-08-12 11:25:00,83.24,83.24,83.2,83.2,9300.0,61.5017,61.5017,61.4721,61.4721,9300.0
2005-08-12 11:30:00,83.2,83.21,83.18,83.2,7700.0,61.4721,61.4795,61.4574,61.4721,7700.0
2005-08-12 11:35:00,83.21,83.28,83.21,83.26,6000.0,61.4795,61.5313,61.4795,61.5165,6000.0
2005-08-12 11:40:00,83.26,83.26,83.2,83.21,15500.0,61.5165,61.5165,61.4721,61.4795,15500.0
2005-08-12 11:45:00,83.23,83.23,83.18,83.18,7500.0,61.4943,61.4943,61.4574,61.4574,7500.0
2005-08-12 11:50:00,83.18,83.23,83.14,83.2,33500.0,61.4574,61.4943,61.4278,61.4721,33500.0
2005-08-12 11:55:00,83.2,83.23,83.18,83.23,29700.0,61.4721,61.4943,61.4574,61.4943,29700.0
2005-08-12 12:00:00,83.23,83.23,83.15,83.15,12200.0,61.4943,61.4943,61.4352,61.4352,12200.0
2005-08-12 12:05:00,83.14,83.15,83.13,83.14,17200.0,61.4278,61.4352,61.4204,61.4278,17200.0
2005-08-12 12:10:00,83.13,83.17,83.12,83.12,7600.0,61.4204,61.45,61.413,61.413,7600.0
2005-08-12 12:15:00,83.12,83.13,83.12,83.13,2600.0,61.413,61.4204,61.413,61.4204,2600.0
2005-08-12 12:20:00,83.12,83.12,83.1,83.11,3200.0,61.413,61.413,61.3983,61.4056,3200.0
2005-08-12 12:25:00,83.1,83.11,83.07,83.09,8800.0,61.3983,61.4056,61.3761,61.3909,8800.0
2005-08-12 12:30:00,83.09,83.13,83.09,83.12,2400.0,61.3909,61.4204,61.3909,61.413,2400.0
2005-08-12 12:35:00,83.11,83.11,83.09,83.09,3400.0,61.4056,61.4056,61.3909,61.3909,3400.0
2005-08-12 12:40:00,83.09,83.1,83.05,83.07,36900.0,61.3909,61.3983,61.3613,61.3761,36900.0
2005-08-12 12:45:00,83.09,83.12,83.05,83.06,5800.0,61.3909,61.413,61.3613,61.3687,5800.0
2005-08-12 12:50:00,83.06,83.07,83.03,83.06,7600.0,61.3687,61.3761,61.3465,61.3687,7600.0
2005-08-12 12:55:00,83.06,83.1,83.06,83.07,10800.0,61.3687,61.3983,61.3687,61.3761,10800.0
2005-08-12 13:00:00,83.1,83.1,83.04,83.07,5400.0,61.3983,61.3983,61.3539,61.3761,5400.0
2005-08-12 13:05:00,83.06,83.07,83.05,83.06,2700.0,61.3687,61.3761,61.3613,61.3687,2700.0
2005-08-12 13:10:00,83.06,83.07,83.04,83.04,7000.0,61.3687,61.3761,61.3539,61.3539,7000.0
2005-08-12 13:15:00,83.05,83.11,83.05,83.09,4100.0,61.3613,61.4056,61.3613,61.3909,4100.0
2005-08-12 13:20:00,83.1,83.1,83.06,83.07,4100.0,61.3983,61.3983,61.3687,61.3761,4100.0
2005-08-12 13:25:00,83.07,83.09,83.04,83.09,5300.0,61.3761,61.3909,61.3539,61.3909,5300.0
2005-08-12 13:30:00,83.08,83.13,83.07,83.09,9800.0,61.3835,61.4204,61.3761,61.3909,9800.0
2005-08-12 13:35:00,83.07,83.11,83.07,83.09,5000.0,61.3761,61.4056,61.3761,61.3909,5000.0
2005-08-12 13:40:00,83.09,83.09,83.07,83.08,3900.0,61.3909,61.3909,61.3761,61.3835,3900.0
2005-08-12 13:45:00,83.08,83.1,83.05,83.05,20000.0,61.3835,61.3983,61.3613,61.3613,20000.0
2005-08-12 13:50:00,83.04,83.07,83.03,83.06,6000.0,61.3539,61.3761,61.3465,61.3687,6000.0
2005-08-12 13:55:00,83.06,83.07,83.03,83.03,2800.0,61.3687,61.3761,61.3465,61.3465,2800.0
2005-08-12 14:00:00,83.04,83.1,83.01,83.1,8900.0,61.3539,61.3983,61.3318,61.3983,8900.0
2005-08-12 14:05:00,83.11,83.16,83.09,83.12,3900.0,61.4056,61.4426,61.3909,61.413,3900.0
2005-08-12 14:10:00,83.16,83.16,83.06,83.08,3800.0,61.4426,61.4426,61.3687,61.3835,3800.0
2005-08-12 14:15:00,83.07,83.07,83.04,83.05,2700.0,61.3761,61.3761,61.3539,61.3613,2700.0
2005-08-12 14:20:00,83.05,83.19,83.05,83.15,10300.0,61.3613,61.4648,61.3613,61.4352,10300.0
2005-08-12 14:25:00,83.15,83.16,83.12,83.12,3500.0,61.4352,61.4426,61.413,61.413,3500.0
2005-08-12 14:30:00,83.11,83.12,83.07,83.12,3800.0,61.4056,61.413,61.3761,61.413,3800.0
2005-08-12 14:35:00,83.12,83.12,83.06,83.08,3300.0,61.413,61.413,61.3687,61.3835,3300.0
2005-08-12 14:40:00,83.06,83.08,83.05,83.06,6700.0,61.3687,61.3835,61.3613,61.3687,6700.0
2005-08-12 14:45:00,83.07,83.08,83.06,83.06,3300.0,61.3761,61.3835,61.3687,61.3687,3300.0
2005-08-12 14:50:00,83.05,83.12,83.05,83.09,5300.0,61.3613,61.413,61.3613,61.3909,5300.0
2005-08-12 14:55:00,83.09,83.13,83.08,83.12,5100.0,61.3909,61.4204,61.3835,61.413,5100.0
2005-08-12 15:00:00,83.11,83.12,83.06,83.06,2000.0,61.4056,61.413,61.3687,61.3687,2000.0
2005-08-12 15:05:00,83.05,83.08,83.05,83.07,4400.0,61.3613,61.3835,61.3613,61.3761,4400.0
2005-08-12 15:10:00,83.07,83.13,83.06,83.11,4900.0,61.3761,61.4204,61.3687,61.4056,4900.0
2005-08-12 15:15:00,83.11,83.17,83.1,83.17,11200.0,61.4056,61.45,61.3983,61.45,11200.0
2005-08-12 15:20:00,83.12,83.32,83.12,83.28,17800.0,61.413,61.5608,61.413,61.5313,17800.0
2005-08-12 15:25:00,83.3,83.51,83.3,83.51,19600.0,61.546,61.7012,61.546,61.7012,19600.0
2005-08-12 15:30:00,83.51,83.66,83.43,83.43,22900.0,61.7012,61.812,61.6421,61.6421,22900.0
2005-08-12 15:35:00,83.43,83.48,83.4,83.48,10900.0,61.6421,61.679,61.6199,61.679,10900.0
2005-08-12 15:40:00,83.46,83.46,83.38,83.4,11600.0,61.6642,61.6642,61.6051,61.6199,11600.0
2005-08-12 15:45:00,83.39,83.43,83.38,83.42,13000.0,61.6125,61.6421,61.6051,61.6347,13000.0
2005-08-12 15:50:00,83.41,83.42,83.36,83.38,13400.0,61.6273,61.6347,61.5904,61.6051,13400.0
2005-08-12 15:55:00,83.38,83.4,83.34,83.35,36600.0,61.6051,61.6199,61.5756,61.583,36600.0
2005-08-15 09:30:00,83.09,83.3,83.09,83.21,16600.0,61.3909,61.546,61.3909,61.4795,16600.0
2005-08-15 09:35:00,83.2,83.33,83.2,83.25,5700.0,61.4721,61.5682,61.4721,61.5091,5700.0
2005-08-15 09:40:00,83.29,83.29,83.07,83.11,16500.0,61.5386,61.5386,61.3761,61.4056,16500.0
2005-08-15 09:45:00,83.06,83.06,83.0,83.01,4400.0,61.3687,61.3687,61.3244,61.3318,4400.0
2005-08-15 09:50:00,83.01,83.02,82.95,82.95,11700.0,61.3318,61.3392,61.2874,61.2874,11700.0
2005-08-15 09:55:00,82.95,83.06,82.9,83.06,15600.0,61.2874,61.3687,61.2505,61.3687,15600.0
2005-08-15 10:00:00,83.04,83.1,83.04,83.04,5500.0,61.3539,61.3983,61.3539,61.3539,5500.0
2005-08-15 10:05:00,83.04,83.15,83.04,83.14,9800.0,61.3539,61.4352,61.3539,61.4278,9800.0
2005-08-15 10:10:00,83.14,83.14,82.99,83.04,5500.0,61.4278,61.4278,61.317,61.3539,5500.0
2005-08-15 10:15:00,83.05,83.14,83.04,83.11,13500.0,61.3613,61.4278,61.3539,61.4056,13500.0
2005-08-15 10:20:00,83.11,83.11,83.0,83.0,6000.0,61.4056,61.4056,61.3244,61.3244,6000.0
2005-08-15 10:25:00,82.97,83.0,82.81,82.92,19400.0,61.3022,61.3244,61.184,61.2653,19400.0
2005-08-15 10:30:00,82.94,82.96,82.94,82.95,3800.0,61.28,61.2948,61.28,61.2874,3800.0
2005-08-15 10:35:00,82.96,83.04,82.96,83.04,10600.0,61.2948,61.3539,61.2948,61.3539,10600.0
2005-08-15 10:40:00,83.05,83.14,83.05,83.14,8700.0,61.3613,61.4278,61.3613,61.4278,8700.0
2005-08-15 10:45:00,83.14,83.18,83.14,83.16,4500.0,61.4278,61.4574,61.4278,61.4426,4500.0
2005-08-15 10:50:00,83.15,83.15,83.1,83.14,3400.0,61.4352,61.4352,61.3983,61.4278,3400.0
2005-08-15 10:55:00,83.12,83.12,83.06,83.07,16200.0,61.413,61.413,61.3687,61.3761,16200.0
2005-08-15 11:00:00,83.07,83.1,83.05,83.05,17600.0,61.3761,61.3983,61.3613,61.3613,17600.0
2005-08-15 11:05:00,83.06,83.06,83.03,83.03,15600.0,61.3687,61.3687,61.3465,61.3465,15600.0
2005-08-15 11:10:00,83.03,83.04,83.02,83.03,11900.0,61.3465,61.3539,61.3392,61.3465,11900.0
2005-08-15 11:15:00,83.03,83.05,83.01,83.01,8800.0,61.3465,61.3613,61.3318,61.3318,8800.0
2005-08-15 11:20:00,83.02,83.03,83.0,83.02,7200.0,61.3392,61.3465,61.3244,61.3392,7200.0
2005-08-15 11:25:00,83.02,83.05,83.01,83.01,6600.0,61.3392,61.3613,61.3318,61.3318,6600.0
2005-08-15 11:30:00,83.01,83.02,82.98,83.0,13300.0,61.3318,61.3392,61.3096,61.3244,13300.0
2005-08-15 11:35:00,83.01,83.03,82.99,83.0,6800.0,61.3318,61.3465,61.317,61.3244,6800.0
2005-08-15 11:40:00,83.0,83.04,82.99,83.0,7400.0,61.3244,61.3539,61.317,61.3244,7400.0
2005-08-15 11:45:00,83.0,83.1,83.0,83.06,9100.0,61.3244,61.3983,61.3244,61.3687,9100.0
2005-08-15 11:50:00,83.06,83.09,83.05,83.07,3200.0,61.3687,61.3909,61.3613,61.3761,3200.0
2005-08-15 11:55:00,83.07,83.09,83.06,83.06,2800.0,61.3761,61.3909,61.3687,61.3687,2800.0
2005-08-15 12:00:00,83.09,83.1,83.07,83.1,5600.0,61.3909,61.3983,61.3761,61.3983,5600.0
2005-08-15 12:05:00,83.1,83.17,83.09,83.16,13100.0,61.3983,61.45,61.3909,61.4426,13100.0
2005-08-15 12:10:00,83.17,83.21,83.17,83.21,7000.0,61.45,61.4795,61.45,61.4795,7000.0
2005-08-15 12:15:00,83.23,83.35,83.23,83.31,9000.0,61.4943,61.583,61.4943,61.5534,9000.0
2005-08-15 12:20:00,83.34,83.42,83.3,83.38,6600.0,61.5756,61.6347,61.546,61.6051,6600.0
2005-08-15 12:25:00,83.38,83.5,83.38,83.47,4500.0,61.6051,61.6938,61.6051,61.6716,4500.0
2005-08-15 12:30:00,83.47,83.58,83.47,83.58,6100.0,61.6716,61.7529,61.6716,61.7529,6100.0
2005-08-15 12:35:00,83.58,83.66,83.54,83.54,4200.0,61.7529,61.812,61.7234,61.7234,4200.0
2005-08-15 12:40:00,83.55,83.66,83.55,83.62,27800.0,61.7307,61.812,61.7307,61.7825,27800.0
2005-08-15 12:45:00,83.62,83.65,83.57,83.58,16300.0,61.7825,61.8046,61.7455,61.7529,16300.0
2005-08-15 12:50:00,83.58,83.6,83.57,83.6,4200.0,61.7529,61.7677,61.7455,61.7677,4200.0
2005-08-15 12:55:00,83.59,83.61,83.57,83.57,5200.0,61.7603,61.7751,61.7455,61.7455,5200.0
2005-08-15 13:00:00,83.61,83.63,83.58,83.61,12300.0,61.7751,61.7898,61.7529,61.7751,12300.0
2005-08-15 13:05:00,83.6,83.6,83.56,83.58,6300.0,61.7677,61.7677,61.7381,61.7529,6300.0
2005-08-15 13:10:00,83.57,83.58,83.54,83.58,7800.0,61.7455,61.7529,61.7234,61.7529,7800.0
2005-08-15 13:15:00,83.58,83.6,83.56,83.59,10200.0,61.7529,61.7677,61.7381,61.7603,10200.0
2005-08-15 13:20:00,83.6,83.73,83.58,83.7,21100.0,61.7677,61.8637,61.7529,61.8416,21100.0
2005-08-15 13:25:00,83.7,83.75,83.65,83.65,23700.0,61.8416,61.8785,61.8046,61.8046,23700.0
2005-08-15 13:30:00,83.62,83.66,83.59,83.65,22000.0,61.7825,61.812,61.7603,61.8046,22000.0
2005-08-15 13:35:00,83.65,83.66,83.64,83.66,28100.0,61.8046,61.812,61.7972,61.812,28100.0
2005-08-15 13:40:00,83.65,83.66,83.63,83.65,8100.0,61.8046,61.812,61.7898,61.8046,8100.0
2005-08-15 13:45:00,83.66,83.77,83.64,83.75,12800.0,61.812,61.8933,61.7972,61.8785,12800.0
2005-08-15 13:50:00,83.75,83.75,83.59,83.64,6300.0,61.8785,61.8785,61.7603,61.7972,6300.0
2005-08-15 13:55:00,83.65,83.65,83.61,83.61,6900.0,61.8046,61.8046,61.7751,61.7751,6900.0
2005-08-15 14:00:00,83.62,83.65,83.61,83.65,3500.0,61.7825,61.8046,61.7751,61.8046,3500.0
2005-08-15 14:05:00,83.65,83.72,83.64,83.68,6200.0,61.8046,61.8563,61.7972,61.8268,6200.0
2005-08-15 14:10:00,83.68,83.68,83.56,83.59,9500.0,61.8268,61.8268,61.7381,61.7603,9500.0
2005-08-15 14:15:00,83.6,83.6,83.44,83.44,8000.0,61.7677,61.7677,61.6495,61.6495,8000.0
2005-08-15 14:20:00,83.47,83.49,83.42,83.48,3100.0,61.6716,61.6864,61.6347,61.679,3100.0
2005-08-15 14:25:00,83.47,83.56,83.47,83.55,2000.0,61.6716,61.7381,61.6716,61.7307,2000.0
2005-08-15 14:30:00,83.56,83.56,83.48,83.49,2400.0,61.7381,61.7381,61.679,61.6864,2400.0
2005-08-15 14:35:00,83.47,83.5,83.46,83.46,15100.0,61.6716,61.6938,61.6642,61.6642,15100.0
2005-08-15 14:40:00,83.47,83.5,83.46,83.46,6900.0,61.6716,61.6938,61.6642,61.6642,6900.0
2005-08-15 14:45:00,83.46,83.46,83.41,83.44,5500.0,61.6642,61.6642,61.6273,61.6495,5500.0
2005-08-15 14:50:00,83.44,83.57,83.44,83.53,9000.0,61.6495,61.7455,61.6495,61.716,9000.0
2005-08-15 14:55:00,83.53,83.54,83.5,83.52,3400.0,61.716,61.7234,61.6938,61.7086,3400.0
2005-08-15 15:00:00,83.52,83.55,83.42,83.42,4500.0,61.7086,61.7307,61.6347,61.6347,4500.0
2005-08-15 15:05:00,83.44,83.47,83.42,83.45,5000.0,61.6495,61.6716,61.6347,61.6569,5000.0
2005-08-15 15:10:00,83.45,83.48,83.44,83.48,2200.0,61.6569,61.679,61.6495,61.679,2200.0
2005-08-15 15:15:00,83.46,83.52,83.46,83.5,2600.0,61.6642,61.7086,61.6642,61.6938,2600.0
2005-08-15 15:20:00,83.5,83.52,83.48,83.51,5100.0,61.6938,61.7086,61.679,61.7012,5100.0
2005-08-15 15:25:00,83.5,83.52,83.49,83.51,3800.0,61.6938,61.7086,61.6864,61.7012,3800.0
2005-08-15 15:30:00,83.52,83.55,83.45,83.47,10200.0,61.7086,61.7307,61.6569,61.6716,10200.0
2005-08-15 15:35:00,83.47,83.49,83.46,83.49,4800.0,61.6716,61.6864,61.6642,61.6864,4800.0
2005-08-15 15:40:00,83.5,83.54,83.5,83.54,46100.0,61.6938,61.7234,61.6938,61.7234,46100.0
2005-08-15 15:45:00,83.54,83.59,83.52,83.52,8100.0,61.7234,61.7603,61.7086,61.7086,8100.0
2005-08-15 15:50:00,83.54,83.55,83.5,83.53,6500.0,61.7234,61.7307,61.6938,61.716,6500.0
2005-08-15 15:55:00,83.53,83.53,83.45,83.49,8300.0,61.716,61.716,61.6569,61.6864,8300.0
2005-08-16 09:30:00,83.75,84.2,83.75,84.14,64300.0,61.8785,62.211,61.8785,62.1667,64300.0
2005-08-16 09:35:00,84.14,84.2,84.02,84.15,34100.0,62.1667,62.211,62.078,62.174,34100.0
2005-08-16 09:40:00,84.15,84.5,84.15,84.41,42200.0,62.174,62.4326,62.174,62.3661,42200.0
2005-08-16 09:45:00,84.36,84.37,84.2,84.26,14900.0,62.3292,62.3366,62.211,62.2553,14900.0
2005-08-16 09:50:00,84.25,84.26,84.17,84.22,31400.0,62.2479,62.2553,62.1888,62.2258,31400.0
2005-08-16 09:55:00,84.23,84.33,84.23,84.33,16900.0,62.2332,62.307,62.2332,62.307,16900.0
2005-08-16 10:00:00,84.33,84.58,84.32,84.56,41700.0,62.307,62.4918,62.2997,62.477,41700.0
2005-08-16 10:05:00,84.56,84.71,84.56,84.7,84100.0,62.477,62.5878,62.477,62.5804,84100.0
2005-08-16 10:10:00,84.72,84.78,84.62,84.63,49800.0,62.5952,62.6395,62.5213,62.5287,49800.0
2005-08-16 10:15:00,84.62,84.62,84.55,84.56,22500.0,62.5213,62.5213,62.4696,62.477,22500.0
2005-08-16 10:20:00,84.58,84.65,84.57,84.64,31400.0,62.4918,62.5435,62.4844,62.5361,31400.0
2005-08-16 10:25:00,84.63,84.64,84.59,84.59,20700.0,62.5287,62.5361,62.4991,62.4991,20700.0
2005-08-16 10:30:00,84.55,84.61,84.53,84.58,24900.0,62.4696,62.5139,62.4548,62.4918,24900.0
2005-08-16 10:35:00,84.58,84.65,84.56,84.59,23400.0,62.4918,62.5435,62.477,62.4991,23400.0
2005-08-16 10:40:00,84.58,84.59,84.53,84.53,23100.0,62.4918,62.4991,62.4548,62.4548,23100.0
2005-08-16 10:45:00,84.52,84.53,84.3,84.31,29600.0,62.4474,62.4548,62.2849,62.2923,29600.0
2005-08-16 10:50:00,84.3,84.32,84.19,84.2,45000.0,62.2849,62.2997,62.2036,62.211,45000.0
2005-08-16 10:55:00,84.19,84.21,84.01,84.15,69200.0,62.2036,62.2184,62.0706,62.174,69200.0
2005-08-16 11:00:00,84.15,84.15,84.06,84.1,47700.0,62.174,62.174,62.1076,62.1371,47700.0
2005-08-16 11:05:00,84.1,84.15,84.09,84.15,46300.0,62.1371,62.174,62.1297,62.174,46300.0
2005-08-16 11:10:00,84.16,84.2,84.15,84.16,35100.0,62.1814,62.211,62.174,62.1814,35100.0
2005-08-16 11:15:00,84.16,84.17,84.11,84.16,12100.0,62.1814,62.1888,62.1445,62.1814,12100.0
2005-08-16 11:20:00,84.16,84.23,84.16,84.22,25000.0,62.1814,62.2332,62.1814,62.2258,25000.0
2005-08-16 11:25:00,84.2,84.22,84.15,84.19,10800.0,62.211,62.2258,62.174,62.2036,10800.0
2005-08-16 11:30:00,84.18,84.19,84.15,84.17,15100.0,62.1962,62.2036,62.174,62.1888,15100.0
2005-08-16 11:35:00,84.17,84.17,84.1,84.11,15300.0,62.1888,62.1888,62.1371,62.1445,15300.0
2005-08-16 11:40:00,84.13,84.16,84.09,84.13,10900.0,62.1593,62.1814,62.1297,62.1593,10900.0
2005-08-16 11:45:00,84.13,84.15,84.1,84.15,9200.0,62.1593,62.174,62.1371,62.174,9200.0
2005-08-16 11:50:00,84.14,84.17,84.14,84.16,5100.0,62.1667,62.1888,62.1667,62.1814,5100.0
2005-08-16 11:55:00,84.15,84.15,84.07,84.13,7600.0,62.174,62.174,62.1149,62.1593,7600.0
2005-08-16 12:00:00,84.14,84.14,84.0,84.1,13200.0,62.1667,62.1667,62.0632,62.1371,13200.0
2005-08-16 12:05:00,84.05,84.19,84.03,84.19,17200.0,62.1002,62.2036,62.0854,62.2036,17200.0
2005-08-16 12:10:00,84.19,84.27,84.17,84.27,25100.0,62.2036,62.2627,62.1888,62.2627,25100.0
2005-08-16 12:15:00,84.27,84.4,84.27,84.39,24800.0,62.2627,62.3588,62.2627,62.3514,24800.0
2005-08-16 12:20:00,84.39,84.39,84.36,84.39,5900.0,62.3514,62.3514,62.3292,62.3514,5900.0
2005-08-16 12:25:00,84.38,84.56,84.38,84.5,34500.0,62.344,62.477,62.344,62.4326,34500.0
2005-08-16 12:30:00,84.49,84.66,84.49,84.62,27400.0,62.4253,62.5509,62.4253,62.5213,27400.0
2005-08-16 12:35:00,84.64,84.66,84.51,84.54,36500.0,62.5361,62.5509,62.44,62.4622,36500.0
2005-08-16 12:40:00,84.57,84.57,84.48,84.56,103500.0,62.4844,62.4844,62.4179,62.477,103500.0
2005-08-16 12:45:00,84.56,84.56,84.55,84.56,12300.0,62.477,62.477,62.4696,62.477,12300.0
2005-08-16 12:50:00,84.56,84.6,84.53,84.6,65600.0,62.477,62.5065,62.4548,62.5065,65600.0
2005-08-16 12:55:00,84.6,84.63,84.6,84.62,17500.0,62.5065,62.5287,62.5065,62.5213,17500.0
2005-08-16 13:00:00,84.62,84.65,84.62,84.64,12200.0,62.5213,62.5435,62.5213,62.5361,12200.0
2005-08-16 13:05:00,84.63,84.67,84.63,84.64,13700.0,62.5287,62.5582,62.5287,62.5361,13700.0
2005-08-16 13:10:00,84.65,84.68,84.65,84.68,11900.0,62.5435,62.5656,62.5435,62.5656,11900.0
2005-08-16 13:15:00,84.68,84.7,84.67,84.68,13900.0,62.5656,62.5804,62.5582,62.5656,13900.0
2005-08-16 13:20:00,84.66,84.67,84.6,84.61,17300.0,62.5509,62.5582,62.5065,62.5139,17300.0
2005-08-16 13:25:00,84.6,84.63,84.52,84.58,20600.0,62.5065,62.5287,62.4474,62.4918,20600.0
2005-08-16 13:30:00,84.59,84.59,84.54,84.54,11700.0,62.4991,62.4991,62.4622,62.4622,11700.0
2005-08-16 13:35:00,84.54,84.65,84.54,84.6,26100.0,62.4622,62.5435,62.4622,62.5065,26100.0
2005-08-16 13:40:00,84.6,84.6,84.51,84.6,13700.0,62.5065,62.5065,62.44,62.5065,13700.0
2005-08-16 13:45:00,84.58,84.64,84.58,84.63,64300.0,62.4918,62.5361,62.4918,62.5287,64300.0
2005-08-16 13:50:00,84.64,84.64,84.55,84.62,12800.0,62.5361,62.5361,62.4696,62.5213,12800.0
2005-08-16 13:55:00,84.62,84.65,84.62,84.64,11800.0,62.5213,62.5435,62.5213,62.5361,11800.0
2005-08-16 14:00:00,84.65,84.66,84.64,84.65,13300.0,62.5435,62.5509,62.5361,62.5435,13300.0
2005-08-16 14:05:00,84.65,84.69,84.65,84.65,9300.0,62.5435,62.573,62.5435,62.5435,9300.0
2005-08-16 14:10:00,84.65,84.66,84.65,84.66,23800.0,62.5435,62.5509,62.5435,62.5509,23800.0
2005-08-16 14:15:00,84.7,84.73,84.6,84.61,64300.0,62.5804,62.6026,62.5065,62.5139,64300.0
2005-08-16 14:20:00,84.59,84.59,84.5,84.52,23900.0,62.4991,62.4991,62.4326,62.4474,23900.0
2005-08-16 14:25:00,84.52,84.52,84.5,84.51,14700.0,62.4474,62.4474,62.4326,62.44,14700.0
2005-08-16 14:30:00,84.5,84.52,84.46,84.46,14800.0,62.4326,62.4474,62.4031,62.4031,14800.0
2005-08-16 14:35:00,84.46,84.46,84.42,84.44,35300.0,62.4031,62.4031,62.3735,62.3883,35300.0
2005-08-16 14:40:00,84.44,84.45,84.35,84.37,13600.0,62.3883,62.3957,62.3218,62.3366,13600.0
2005-08-16 14:45:00,84.36,84.39,84.34,84.35,30100.0,62.3292,62.3514,62.3144,62.3218,30100.0
2005-08-16 14:50:00,84.34,84.34,84.29,84.32,6600.0,62.3144,62.3144,62.2775,62.2997,6600.0
2005-08-16 14:55:00,84.31,84.4,84.3,84.37,11700.0,62.2923,62.3588,62.2849,62.3366,11700.0
2005-08-16 15:00:00,84.37,84.47,84.37,84.44,44200.0,62.3366,62.4105,62.3366,62.3883,44200.0
2005-08-16 15:05:00,84.43,84.44,84.42,84.42,12400.0,62.3809,62.3883,62.3735,62.3735,12400.0
2005-08-16 15:10:00,84.42,84.43,84.35,84.37,13500.0,62.3735,62.3809,62.3218,62.3366,13500.0
2005-08-16 15:15:00,84.35,84.36,84.28,84.29,16300.0,62.3218,62.3292,62.2701,62.2775,16300.0
2005-08-16 15:20:00,84.27,84.27,84.01,84.02,22800.0,62.2627,62.2627,62.0706,62.078,22800.0
2005-08-16 15:25:00,84.02,84.03,83.93,83.95,24100.0,62.078,62.0854,62.0115,62.0263,24100.0
2005-08-16 15:30:00,83.94,83.94,83.77,83.8,44900.0,62.0189,62.0189,61.8933,61.9155,44900.0
2005-08-16 15:35:00,83.81,83.9,83.81,83.88,30100.0,61.9228,61.9893,61.9228,61.9746,30100.0
2005-08-16 15:40:00,83.89,83.98,83.86,83.94,25100.0,61.9819,62.0484,61.9598,62.0189,25100.0
2005-08-16 15:45:00,83.92,83.92,83.85,83.86,14900.0,62.0041,62.0041,61.9524,61.9598,14900.0
2005-08-16 15:50:00,83.85,83.85,83.76,83.76,29100.0,61.9524,61.9524,61.8859,61.8859,29100.0
2005-08-16 15:55:00,83.76,83.76,83.63,83.7,61300.0,61.8859,61.8859,61.7898,61.8416,61300.0
2005-08-17 09:30:00,83.8,83.99,83.8,83.99,29000.0,61.9155,62.0558,61.9155,62.0558,29000.0
2005-08-17 09:35:00,83.96,84.05,83.85,83.96,24300.0,62.0337,62.1002,61.9524,62.0337,24300.0
2005-08-17 09:40:00,83.96,84.15,83.96,84.14,22700.0,62.0337,62.174,62.0337,62.1667,22700.0
2005-08-17 09:45:00,84.14,84.21,84.05,84.2,28800.0,62.1667,62.2184,62.1002,62.211,28800.0
2005-08-17 09:50:00,84.2,84.29,84.15,84.16,16700.0,62.211,62.2775,62.174,62.1814,16700.0
2005-08-17 09:55:00,84.16,84.36,84.16,84.36,23700.0,62.1814,62.3292,62.1814,62.3292,23700.0
2005-08-17 10:00:00,84.36,84.74,84.36,84.59,102400.0,62.3292,62.61,62.3292,62.4991,102400.0
2005-08-17 10:05:00,84.59,84.59,84.43,84.53,34500.0,62.4991,62.4991,62.3809,62.4548,34500.0
2005-08-17 10:10:00,84.53,84.53,84.38,84.39,153100.0,62.4548,62.4548,62.344,62.3514,153100.0
2005-08-17 10:15:00,84.39,84.57,84.37,84.56,54100.0,62.3514,62.4844,62.3366,62.477,54100.0
2005-08-17 10:20:00,84.56,84.57,84.5,84.56,28800.0,62.477,62.4844,62.4326,62.477,28800.0
2005-08-17 10:25:00,84.56,84.56,84.45,84.45,6900.0,62.477,62.477,62.3957,62.3957,6900.0
2005-08-17 10:30:00,84.44,84.45,84.16,84.25,25300.0,62.3883,62.3957,62.1814,62.2479,25300.0
2005-08-17 10:35:00,84.26,84.39,84.25,84.32,82100.0,62.2553,62.3514,62.2479,62.2997,82100.0
2005-08-17 10:40:00,84.3,84.57,84.25,84.54,22700.0,62.2849,62.4844,62.2479,62.4622,22700.0
2005-08-17 10:45:00,84.54,84.7,84.54,84.7,23900.0,62.4622,62.5804,62.4622,62.5804,23900.0
2005-08-17 10:50:00,84.7,84.77,84.67,84.76,51700.0,62.5804,62.6321,62.5582,62.6247,51700.0
2005-08-17 10:55:00,84.76,84.78,84.66,84.67,29900.0,62.6247,62.6395,62.5509,62.5582,29900.0
2005-08-17 11:00:00,84.67,84.82,84.66,84.74,34200.0,62.5582,62.6691,62.5509,62.61,34200.0
2005-08-17 11:05:00,84.71,84.8,84.71,84.77,26600.0,62.5878,62.6543,62.5878,62.6321,26600.0
2005-08-17 11:10:00,84.77,84.89,84.76,84.88,31100.0,62.6321,62.7208,62.6247,62.7134,31100.0
2005-08-17 11:15:00,84.89,84.93,84.75,84.84,30900.0,62.7208,62.7503,62.6174,62.6839,30900.0
2005-08-17 11:20:00,84.82,84.82,84.67,84.71,38800.0,62.6691,62.6691,62.5582,62.5878,38800.0
2005-08-17 11:25:00,84.7,84.81,84.68,84.77,53700.0,62.5804,62.6617,62.5656,62.6321,53700.0
2005-08-17 11:30:00,84.78,84.8,84.72,84.79,20200.0,62.6395,62.6543,62.5952,62.6469,20200.0
2005-08-17 11:35:00,84.79,84.85,84.77,84.84,23100.0,62.6469,62.6912,62.6321,62.6839,23100.0
2005-08-17 11:40:00,84.82,84.88,84.82,84.88,35900.0,62.6691,62.7134,62.6691,62.7134,35900.0
2005-08-17 11:45:00,84.88,84.99,84.88,84.97,46200.0,62.7134,62.7947,62.7134,62.7799,46200.0
2005-08-17 11:50:00,84.97,85.14,84.95,85.11,46500.0,62.7799,62.9055,62.7651,62.8833,46500.0
2005-08-17 11:55:00,85.08,85.12,84.98,84.98,16300.0,62.8612,62.8907,62.7873,62.7873,16300.0
2005-08-17 12:00:00,84.97,85.15,84.97,85.1,35900.0,62.7799,62.9129,62.7799,62.876,35900.0
2005-08-17 12:05:00,85.1,85.12,85.08,85.08,6600.0,62.876,62.8907,62.8612,62.8612,6600.0
2005-08-17 12:10:00,85.05,85.05,84.95,85.01,10700.0,62.839,62.839,62.7651,62.8095,10700.0
2005-08-17 12:15:00,85.01,85.2,85.01,85.16,39500.0,62.8095,62.9498,62.8095,62.9203,39500.0
2005-08-17 12:20:00,85.17,85.23,85.12,85.18,28500.0,62.9277,62.972,62.8907,62.9351,28500.0
2005-08-17 12:25:00,85.18,85.3,85.18,85.21,31600.0,62.9351,63.0237,62.9351,62.9572,31600.0
2005-08-17 12:30:00,85.21,85.28,85.21,85.27,14500.0,62.9572,63.0089,62.9572,63.0016,14500.0
2005-08-17 12:35:00,85.25,85.25,85.2,85.22,6800.0,62.9868,62.9868,62.9498,62.9646,6800.0
2005-08-17 12:40:00,85.2,85.25,85.2,85.22,10700.0,62.9498,62.9868,62.9498,62.9646,10700.0
2005-08-17 12:45:00,85.23,85.29,85.23,85.27,27100.0,62.972,63.0163,62.972,63.0016,27100.0
2005-08-17 12:50:00,85.28,85.35,85.27,85.32,28900.0,63.0089,63.0607,63.0016,63.0385,28900.0
2005-08-17 12:55:00,85.32,85.33,85.28,85.32,16300.0,63.0385,63.0459,63.0089,63.0385,16300.0
2005-08-17 13:00:00,85.3,85.32,85.27,85.3,7400.0,63.0237,63.0385,63.0016,63.0237,7400.0
2005-08-17 13:05:00,85.3,85.3,85.2,85.2,11500.0,63.0237,63.0237,62.9498,62.9498,11500.0
2005-08-17 13:10:00,85.2,85.31,85.2,85.27,18800.0,62.9498,63.0311,62.9498,63.0016,18800.0
2005-08-17 13:15:00,85.3,85.3,85.17,85.2,24200.0,63.0237,63.0237,62.9277,62.9498,24200.0
2005-08-17 13:20:00,85.2,85.35,85.2,85.31,30900.0,62.9498,63.0607,62.9498,63.0311,30900.0
2005-08-17 13:25:00,85.31,85.35,85.3,85.35,7000.0,63.0311,63.0607,63.0237,63.0607,7000.0
2005-08-17 13:30:00,85.34,85.35,85.31,85.35,9400.0,63.0533,63.0607,63.0311,63.0607,9400.0
2005-08-17 13:35:00,85.35,85.4,85.34,85.4,24300.0,63.0607,63.0976,63.0533,63.0976,24300.0
2005-08-17 13:40:00,85.39,85.39,85.16,85.27,53000.0,63.0902,63.0902,62.9203,63.0016,53000.0
2005-08-17 13:45:00,85.26,85.3,85.25,85.3,33900.0,62.9942,63.0237,62.9868,63.0237,33900.0
2005-08-17 13:50:00,85.31,85.33,85.29,85.3,26400.0,63.0311,63.0459,63.0163,63.0237,26400.0
2005-08-17 13:55:00,85.33,85.41,85.32,85.4,18900.0,63.0459,63.105,63.0385,63.0976,18900.0
2005-08-17 14:00:00,85.41,85.45,85.41,85.43,23100.0,63.105,63.1346,63.105,63.1198,23100.0
2005-08-17 14:05:00,85.43,85.44,85.3,85.3,25700.0,63.1198,63.1272,63.0237,63.0237,25700.0
2005-08-17 14:10:00,85.3,85.32,85.23,85.23,9700.0,63.0237,63.0385,62.972,62.972,9700.0
2005-08-17 14:15:00,85.24,85.26,85.19,85.26,35600.0,62.9794,62.9942,62.9425,62.9942,35600.0
2005-08-17 14:20:00,85.27,85.3,85.2,85.23,19500.0,63.0016,63.0237,62.9498,62.972,19500.0
2005-08-17 14:25:00,85.25,85.29,85.22,85.27,42000.0,62.9868,63.0163,62.9646,63.0016,42000.0
2005-08-17 14:30:00,85.26,85.29,85.23,85.28,29500.0,62.9942,63.0163,62.972,63.0089,29500.0
2005-08-17 14:35:00,85.27,85.31,85.22,85.31,9400.0,63.0016,63.0311,62.9646,63.0311,9400.0
2005-08-17 14:40:00,85.27,85.27,85.06,85.06,23900.0,63.0016,63.0016,62.8464,62.8464,23900.0
2005-08-17 14:45:00,85.04,85.06,84.84,84.89,18900.0,62.8316,62.8464,62.6839,62.7208,18900.0
2005-08-17 14:50:00,84.89,85.08,84.82,85.02,17600.0,62.7208,62.8612,62.6691,62.8168,17600.0
2005-08-17 14:55:00,85.02,85.05,85.0,85.0,11700.0,62.8168,62.839,62.8021,62.8021,11700.0
2005-08-17 15:00:00,85.0,85.18,84.91,85.18,15300.0,62.8021,62.9351,62.7356,62.9351,15300.0
2005-08-17 15:05:00,85.18,85.2,85.15,85.15,8400.0,62.9351,62.9498,62.9129,62.9129,8400.0
2005-08-17 15:10:00,85.15,85.25,85.14,85.25,15000.0,62.9129,62.9868,62.9055,62.9868,15000.0
2005-08-17 15:15:00,85.25,85.35,85.25,85.29,65100.0,62.9868,63.0607,62.9868,63.0163,65100.0
2005-08-17 15:20:00,85.29,85.29,85.2,85.24,15500.0,63.0163,63.0163,62.9498,62.9794,15500.0
2005-08-17 15:25:00,85.24,85.26,85.15,85.17,19500.0,62.9794,62.9942,62.9129,62.9277,19500.0
2005-08-17 15:30:00,85.13,85.26,85.13,85.18,27100.0,62.8981,62.9942,62.8981,62.9351,27100.0
2005-08-17 15:35:00,85.21,85.22,85.09,85.09,16800.0,62.9572,62.9646,62.8686,62.8686,16800.0
2005-08-17 15:40:00,85.1,85.18,85.09,85.18,42800.0,62.876,62.9351,62.8686,62.9351,42800.0
2005-08-17 15:45:00,85.18,85.24,85.16,85.23,28900.0,62.9351,62.9794,62.9203,62.972,28900.0
2005-08-17 15:50:00,85.22,85.27,85.22,85.27,43300.0,62.9646,63.0016,62.9646,63.0016,43300.0
2005-08-17 15:55:00,85.26,85.3,85.21,85.21,47200.0,62.9942,63.0237,62.9572,62.9572,47200.0
2005-08-18 09:30:00,85.22,85.28,85.21,85.21,48200.0,62.9646,63.0089,62.9572,62.9572,48200.0
2005-08-18 09:35:00,85.2,85.21,84.94,85.01,16900.0,62.9498,62.9572,62.7577,62.8095,16900.0
2005-08-18 09:40:00,85.01,85.03,84.95,84.97,6200.0,62.8095,62.8242,62.7651,62.7799,6200.0
2005-08-18 09:45:00,84.99,85.02,84.96,84.99,9900.0,62.7947,62.8168,62.7725,62.7947,9900.0
2005-08-18 09:50:00,84.94,84.94,84.66,84.71,24400.0,62.7577,62.7577,62.5509,62.5878,24400.0
2005-08-18 09:55:00,84.74,84.76,84.69,84.76,16700.0,62.61,62.6247,62.573,62.6247,16700.0
2005-08-18 10:00:00,84.75,84.9,84.57,84.58,13600.0,62.6174,62.7282,62.4844,62.4918,13600.0
2005-08-18 10:05:00,84.59,84.78,84.59,84.7,14300.0,62.4991,62.6395,62.4991,62.5804,14300.0
2005-08-18 10:10:00,84.71,84.87,84.71,84.86,10300.0,62.5878,62.706,62.5878,62.6986,10300.0
2005-08-18 10:15:00,84.82,84.82,84.76,84.78,11700.0,62.6691,62.6691,62.6247,62.6395,11700.0
2005-08-18 10:20:00,84.78,84.85,84.74,84.74,10700.0,62.6395,62.6912,62.61,62.61,10700.0
2005-08-18 10:25:00,84.71,84.72,84.65,84.7,8100.0,62.5878,62.5952,62.5435,62.5804,8100.0
2005-08-18 10:30:00,84.7,84.88,84.7,84.79,10200.0,62.5804,62.7134,62.5804,62.6469,10200.0
2005-08-18 10:35:00,84.8,84.82,84.7,84.75,11300.0,62.6543,62.6691,62.5804,62.6174,11300.0
2005-08-18 10:40:00,84.75,84.75,84.65,84.65,9100.0,62.6174,62.6174,62.5435,62.5435,9100.0
2005-08-18 10:45:00,84.65,84.66,84.62,84.62,7600.0,62.5435,62.5509,62.5213,62.5213,7600.0
2005-08-18 10:50:00,84.62,84.63,84.53,84.57,22400.0,62.5213,62.5287,62.4548,62.4844,22400.0
2005-08-18 10:55:00,84.57,84.58,84.51,84.56,5500.0,62.4844,62.4918,62.44,62.477,5500.0
2005-08-18 11:00:00,84.57,84.57,84.45,84.48,10900.0,62.4844,62.4844,62.3957,62.4179,10900.0
2005-08-18 11:05:00,84.47,84.67,84.45,84.62,11900.0,62.4105,62.5582,62.3957,62.5213,11900.0
2005-08-18 11:10:00,84.63,84.7,84.53,84.58,24500.0,62.5287,62.5804,62.4548,62.4918,24500.0
2005-08-18 11:15:00,84.56,84.6,84.55,84.58,22000.0,62.477,62.5065,62.4696,62.4918,22000.0
2005-08-18 11:20:00,84.57,84.57,84.53,84.55,9500.0,62.4844,62.4844,62.4548,62.4696,9500.0
2005-08-18 11:25:00,84.56,84.66,84.56,84.64,19000.0,62.477,62.5509,62.477,62.5361,19000.0
2005-08-18 11:30:00,84.63,84.64,84.59,84.59,24700.0,62.5287,62.5361,62.4991,62.4991,24700.0
2005-08-18 11:35:00,84.6,84.61,84.55,84.61,16700.0,62.5065,62.5139,62.4696,62.5139,16700.0
2005-08-18 11:40:00,84.62,84.64,84.6,84.6,10100.0,62.5213,62.5361,62.5065,62.5065,10100.0
2005-08-18 11:45:00,84.6,84.6,84.54,84.57,16500.0,62.5065,62.5065,62.4622,62.4844,16500.0
2005-08-18 11:50:00,84.57,84.58,84.57,84.58,2200.0,62.4844,62.4918,62.4844,62.4918,2200.0
2005-08-18 11:55:00,84.57,84.62,84.57,84.61,5300.0,62.4844,62.5213,62.4844,62.5139,5300.0
2005-08-18 12:00:00,84.62,84.71,84.6,84.61,13700.0,62.5213,62.5878,62.5065,62.5139,13700.0
2005-08-18 12:05:00,84.61,84.67,84.61,84.63,3700.0,62.5139,62.5582,62.5139,62.5287,3700.0
2005-08-18 12:10:00,84.64,84.64,84.57,84.58,5500.0,62.5361,62.5361,62.4844,62.4918,5500.0
2005-08-18 12:15:00,84.58,84.61,84.57,84.61,3800.0,62.4918,62.5139,62.4844,62.5139,3800.0
2005-08-18 12:20:00,84.61,84.61,84.57,84.58,2100.0,62.5139,62.5139,62.4844,62.4918,2100.0
2005-08-18 12:25:00,84.58,84.63,84.56,84.63,14900.0,62.4918,62.5287,62.477,62.5287,14900.0
2005-08-18 12:30:00,84.63,84.72,84.62,84.62,16900.0,62.5287,62.5952,62.5213,62.5213,16900.0
2005-08-18 12:35:00,84.62,84.69,84.62,84.63,6200.0,62.5213,62.573,62.5213,62.5287,6200.0
2005-08-18 12:40:00,84.64,84.64,84.57,84.57,6200.0,62.5361,62.5361,62.4844,62.4844,6200.0
2005-08-18 12:45:00,84.58,84.6,84.56,84.6,2100.0,62.4918,62.5065,62.477,62.5065,2100.0
2005-08-18 12:50:00,84.59,84.61,84.57,84.6,12300.0,62.4991,62.5139,62.4844,62.5065,12300.0
2005-08-18 12:55:00,84.59,84.6,84.58,84.59,37400.0,62.4991,62.5065,62.4918,62.4991,37400.0
2005-08-18 13:00:00,84.59,84.6,84.58,84.6,5600.0,62.4991,62.5065,62.4918,62.5065,5600.0
2005-08-18 13:05:00,84.6,84.67,84.6,84.67,9400.0,62.5065,62.5582,62.5065,62.5582,9400.0
2005-08-18 13:10:00,84.67,84.67,84.61,84.61,1700.0,62.5582,62.5582,62.5139,62.5139,1700.0
2005-08-18 13:15:00,84.64,84.65,84.63,84.63,700.0,62.5361,62.5435,62.5287,62.5287,700.0
2005-08-18 13:20:00,84.62,84.65,84.61,84.65,14900.0,62.5213,62.5435,62.5139,62.5435,14900.0
2005-08-18 13:25:00,84.66,84.7,84.65,84.67,10100.0,62.5509,62.5804,62.5435,62.5582,10100.0
2005-08-18 13:30:00,84.67,84.75,84.67,84.73,17600.0,62.5582,62.6174,62.5582,62.6026,17600.0
2005-08-18 13:35:00,84.74,84.74,84.68,84.68,11400.0,62.61,62.61,62.5656,62.5656,11400.0
2005-08-18 13:40:00,84.64,84.66,84.63,84.66,12200.0,62.5361,62.5509,62.5287,62.5509,12200.0
2005-08-18 13:45:00,84.66,84.67,84.64,84.64,4800.0,62.5509,62.5582,62.5361,62.5361,4800.0
2005-08-18 13:50:00,84.61,84.64,84.58,84.64,5500.0,62.5139,62.5361,62.4918,62.5361,5500.0
2005-08-18 13:55:00,84.63,84.67,84.63,84.67,1400.0,62.5287,62.5582,62.5287,62.5582,1400.0
2005-08-18 14:00:00,84.67,84.67,84.64,84.65,4100.0,62.5582,62.5582,62.5361,62.5435,4100.0
2005-08-18 14:05:00,84.65,84.65,84.57,84.61,5500.0,62.5435,62.5435,62.4844,62.5139,5500.0
2005-08-18 14:10:00,84.62,84.64,84.62,84.62,2900.0,62.5213,62.5361,62.5213,62.5213,2900.0
2005-08-18 14:15:00,84.63,84.63,84.56,84.59,10200.0,62.5287,62.5287,62.477,62.4991,10200.0
2005-08-18 14:20:00,84.59,84.59,84.54,84.55,19100.0,62.4991,62.4991,62.4622,62.4696,19100.0
2005-08-18 14:25:00,84.55,84.55,84.41,84.45,16500.0,62.4696,62.4696,62.3661,62.3957,16500.0
2005-08-18 14:30:00,84.44,84.56,84.42,84.56,14700.0,62.3883,62.477,62.3735,62.477,14700.0
2005-08-18 14:35:00,84.59,84.68,84.54,84.67,23400.0,62.4991,62.5656,62.4622,62.5582,23400.0
2005-08-18 14:40:00,84.68,84.69,84.68,84.69,6800.0,62.5656,62.573,62.5656,62.573,6800.0
2005-08-18 14:45:00,84.69,84.69,84.58,84.63,4400.0,62.573,62.573,62.4918,62.5287,4400.0
2005-08-18 14:50:00,84.62,84.62,84.6,84.62,2300.0,62.5213,62.5213,62.5065,62.5213,2300.0
2005-08-18 14:55:00,84.62,84.65,84.59,84.62,6100.0,62.5213,62.5435,62.4991,62.5213,6100.0
2005-08-18 15:00:00,84.61,84.63,84.58,84.59,20200.0,62.5139,62.5287,62.4918,62.4991,20200.0
2005-08-18 15:05:00,84.62,84.62,84.57,84.57,3500.0,62.5213,62.5213,62.4844,62.4844,3500.0
2005-08-18 15:10:00,84.58,84.71,84.58,84.65,9500.0,62.4918,62.5878,62.4918,62.5435,9500.0
2005-08-18 15:15:00,84.63,84.63,84.52,84.59,14400.0,62.5287,62.5287,62.4474,62.4991,14400.0
2005-08-18 15:20:00,84.56,84.65,84.55,84.64,12300.0,62.477,62.5435,62.4696,62.5361,12300.0
2005-08-18 15:25:00,84.61,84.67,84.61,84.63,12000.0,62.5139,62.5582,62.5139,62.5287,12000.0
2005-08-18 15:30:00,84.63,84.67,84.62,84.62,4600.0,62.5287,62.5582,62.5213,62.5213,4600.0
2005-08-18 15:35:00,84.63,84.72,84.61,84.71,12400.0,62.5287,62.5952,62.5139,62.5878,12400.0
2005-08-18 15:40:00,84.72,84.74,84.7,84.73,12800.0,62.5952,62.61,62.5804,62.6026,12800.0
2005-08-18 15:45:00,84.74,84.89,84.74,84.86,19300.0,62.61,62.7208,62.61,62.6986,19300.0
2005-08-18 15:50:00,84.95,84.95,84.81,84.86,35200.0,62.7651,62.7651,62.6617,62.6986,35200.0
2005-08-18 15:55:00,84.86,84.86,84.7,84.71,14000.0,62.6986,62.6986,62.5804,62.5878,14000.0
2005-08-19 09:30:00,85.0,85.0,84.91,84.91,74500.0,62.8021,62.8021,62.7356,62.7356,74500.0
2005-08-19 09:35:00,84.9,85.1,84.78,85.1,10200.0,62.7282,62.876,62.6395,62.876,10200.0
2005-08-19 09:40:00,85.07,85.07,84.73,84.86,11700.0,62.8538,62.8538,62.6026,62.6986,11700.0
2005-08-19 09:45:00,84.9,84.94,84.74,84.85,13300.0,62.7282,62.7577,62.61,62.6912,13300.0
2005-08-19 09:50:00,84.84,84.91,84.78,84.79,11900.0,62.6839,62.7356,62.6395,62.6469,11900.0
2005-08-19 09:55:00,84.78,84.78,84.68,84.72,9700.0,62.6395,62.6395,62.5656,62.5952,9700.0
2005-08-19 10:00:00,84.73,84.95,84.71,84.85,20300.0,62.6026,62.7651,62.5878,62.6912,20300.0
2005-08-19 10:05:00,84.84,84.88,84.78,84.79,13200.0,62.6839,62.7134,62.6395,62.6469,13200.0
2005-08-19 10:10:00,84.78,84.87,84.78,84.81,11700.0,62.6395,62.706,62.6395,62.6617,11700.0
2005-08-19 10:15:00,84.83,84.83,84.75,84.75,4200.0,62.6765,62.6765,62.6174,62.6174,4200.0
2005-08-19 10:20:00,84.75,84.84,84.75,84.81,12600.0,62.6174,62.6839,62.6174,62.6617,12600.0
2005-08-19 10:25:00,84.79,84.83,84.7,84.78,11800.0,62.6469,62.6765,62.5804,62.6395,11800.0
2005-08-19 10:30:00,84.81,84.81,84.75,84.75,6100.0,62.6617,62.6617,62.6174,62.6174,6100.0
2005-08-19 10:35:00,84.75,84.77,84.72,84.75,15400.0,62.6174,62.6321,62.5952,62.6174,15400.0
2005-08-19 10:40:00,84.76,84.78,84.75,84.75,11900.0,62.6247,62.6395,62.6174,62.6174,11900.0
2005-08-19 10:45:00,84.76,84.84,84.76,84.78,13700.0,62.6247,62.6839,62.6247,62.6395,13700.0
2005-08-19 10:50:00,84.79,84.86,84.78,84.8,6000.0,62.6469,62.6986,62.6395,62.6543,6000.0
2005-08-19 10:55:00,84.8,84.8,84.76,84.8,6300.0,62.6543,62.6543,62.6247,62.6543,6300.0
2005-08-19 11:00:00,84.8,84.82,84.73,84.76,27400.0,62.6543,62.6691,62.6026,62.6247,27400.0
2005-08-19 11:05:00,84.76,84.77,84.66,84.66,18800.0,62.6247,62.6321,62.5509,62.5509,18800.0
2005-08-19 11:10:00,84.68,84.68,84.65,84.65,8600.0,62.5656,62.5656,62.5435,62.5435,8600.0
2005-08-19 11:15:00,84.67,84.74,84.67,84.7,7000.0,62.5582,62.61,62.5582,62.5804,7000.0
2005-08-19 11:20:00,84.71,84.74,84.71,84.71,12200.0,62.5878,62.61,62.5878,62.5878,12200.0
2005-08-19 11:25:00,84.7,84.78,84.69,84.69,8400.0,62.5804,62.6395,62.573,62.573,8400.0
2005-08-19 11:30:00,84.7,84.74,84.63,84.66,32700.0,62.5804,62.61,62.5287,62.5509,32700.0
2005-08-19 11:35:00,84.66,84.67,84.63,84.64,13600.0,62.5509,62.5582,62.5287,62.5361,13600.0
2005-08-19 11:40:00,84.65,84.7,84.65,84.68,8500.0,62.5435,62.5804,62.5435,62.5656,8500.0
2005-08-19 11:45:00,84.67,84.72,84.67,84.68,10700.0,62.5582,62.5952,62.5582,62.5656,10700.0
2005-08-19 11:50:00,84.68,84.7,84.67,84.68,16000.0,62.5656,62.5804,62.5582,62.5656,16000.0
2005-08-19 11:55:00,84.67,84.67,84.62,84.62,5600.0,62.5582,62.5582,62.5213,62.5213,5600.0
2005-08-19 12:00:00,84.63,84.63,84.59,84.6,17000.0,62.5287,62.5287,62.4991,62.5065,17000.0
2005-08-19 12:05:00,84.6,84.6,84.59,84.59,2300.0,62.5065,62.5065,62.4991,62.4991,2300.0
2005-08-19 12:10:00,84.6,84.6,84.59,84.59,1800.0,62.5065,62.5065,62.4991,62.4991,1800.0
2005-08-19 12:15:00,84.59,84.59,84.53,84.55,20400.0,62.4991,62.4991,62.4548,62.4696,20400.0
2005-08-19 12:20:00,84.55,84.55,84.54,84.54,2900.0,62.4696,62.4696,62.4622,62.4622,2900.0
2005-08-19 12:25:00,84.54,84.56,84.53,84.53,8300.0,62.4622,62.477,62.4548,62.4548,8300.0
2005-08-19 12:30:00,84.53,84.54,84.52,84.53,12100.0,62.4548,62.4622,62.4474,62.4548,12100.0
2005-08-19 12:35:00,84.54,84.57,84.53,84.56,10700.0,62.4622,62.4844,62.4548,62.477,10700.0
2005-08-19 12:40:00,84.56,84.62,84.55,84.58,15900.0,62.477,62.5213,62.4696,62.4918,15900.0
2005-08-19 12:45:00,84.57,84.62,84.55,84.6,16500.0,62.4844,62.5213,62.4696,62.5065,16500.0
2005-08-19 12:50:00,84.58,84.6,84.58,84.6,9000.0,62.4918,62.5065,62.4918,62.5065,9000.0
2005-08-19 12:55:00,84.6,84.65,84.59,84.64,10500.0,62.5065,62.5435,62.4991,62.5361,10500.0
2005-08-19 13:00:00,84.65,84.68,84.64,84.68,8400.0,62.5435,62.5656,62.5361,62.5656,8400.0
2005-08-19 13:05:00,84.67,84.68,84.67,84.68,3100.0,62.5582,62.5656,62.5582,62.5656,3100.0
2005-08-19 13:10:00,84.67,84.67,84.64,84.64,9700.0,62.5582,62.5582,62.5361,62.5361,9700.0
2005-08-19 13:15:00,84.63,84.63,84.53,84.56,15600.0,62.5287,62.5287,62.4548,62.477,15600.0
2005-08-19 13:20:00,84.56,84.63,84.55,84.62,8100.0,62.477,62.5287,62.4696,62.5213,8100.0
2005-08-19 13:25:00,84.62,84.62,84.6,84.6,2000.0,62.5213,62.5213,62.5065,62.5065,2000.0
2005-08-19 13:30:00,84.62,84.69,84.62,84.69,11500.0,62.5213,62.573,62.5213,62.573,11500.0
2005-08-19 13:35:00,84.67,84.68,84.67,84.67,1700.0,62.5582,62.5656,62.5582,62.5582,1700.0
2005-08-19 13:40:00,84.67,84.67,84.66,84.67,4700.0,62.5582,62.5582,62.5509,62.5582,4700.0
2005-08-19 13:45:00,84.66,84.73,84.66,84.72,13500.0,62.5509,62.6026,62.5509,62.5952,13500.0
2005-08-19 13:50:00,84.72,84.74,84.7,84.73,13200.0,62.5952,62.61,62.5804,62.6026,13200.0
2005-08-19 13:55:00,84.73,84.83,84.73,84.82,16800.0,62.6026,62.6765,62.6026,62.6691,16800.0
2005-08-19 14:00:00,84.83,84.84,84.75,84.79,14700.0,62.6765,62.6839,62.6174,62.6469,14700.0
2005-08-19 14:05:00,84.79,84.79,84.78,84.78,6300.0,62.6469,62.6469,62.6395,62.6395,6300.0
2005-08-19 14:10:00,84.78,84.8,84.78,84.8,4700.0,62.6395,62.6543,62.6395,62.6543,4700.0
2005-08-19 14:15:00,84.8,84.83,84.79,84.8,14100.0,62.6543,62.6765,62.6469,62.6543,14100.0
2005-08-19 14:20:00,84.8,84.8,84.77,84.77,14800.0,62.6543,62.6543,62.6321,62.6321,14800.0
2005-08-19 14:25:00,84.77,84.78,84.71,84.71,20600.0,62.6321,62.6395,62.5878,62.5878,20600.0
2005-08-19 14:30:00,84.69,84.73,84.67,84.73,15100.0,62.573,62.6026,62.5582,62.6026,15100.0
2005-08-19 14:35:00,84.73,84.75,84.71,84.71,7200.0,62.6026,62.6174,62.5878,62.5878,7200.0
2005-08-19 14:40:00,84.7,84.7,84.67,84.68,8500.0,62.5804,62.5804,62.5582,62.5656,8500.0
2005-08-19 14:45:00,84.68,84.69,84.65,84.65,11800.0,62.5656,62.573,62.5435,62.5435,11800.0
2005-08-19 14:50:00,84.64,84.69,84.64,84.67,14500.0,62.5361,62.573,62.5361,62.5582,14500.0
2005-08-19 14:55:00,84.68,84.68,84.66,84.67,7800.0,62.5656,62.5656,62.5509,62.5582,7800.0
2005-08-19 15:00:00,84.66,84.77,84.66,84.77,15600.0,62.5509,62.6321,62.5509,62.6321,15600.0
2005-08-19 15:05:00,84.77,84.79,84.75,84.76,15100.0,62.6321,62.6469,62.6174,62.6247,15100.0
2005-08-19 15:10:00,84.75,84.76,84.74,84.76,6400.0,62.6174,62.6247,62.61,62.6247,6400.0
2005-08-19 15:15:00,84.78,84.8,84.78,84.79,8800.0,62.6395,62.6543,62.6395,62.6469,8800.0
2005-08-19 15:20:00,84.79,84.8,84.78,84.79,4000.0,62.6469,62.6543,62.6395,62.6469,4000.0
2005-08-19 15:25:00,84.8,84.85,84.79,84.84,14000.0,62.6543,62.6912,62.6469,62.6839,14000.0
2005-08-19 15:30:00,84.84,84.87,84.8,84.82,24900.0,62.6839,62.706,62.6543,62.6691,24900.0
2005-08-19 15:35:00,84.81,84.88,84.81,84.88,26600.0,62.6617,62.7134,62.6617,62.7134,26600.0
2005-08-19 15:40:00,84.88,84.9,84.88,84.89,19800.0,62.7134,62.7282,62.7134,62.7208,19800.0
2005-08-19 15:45:00,84.89,84.94,84.89,84.89,16100.0,62.7208,62.7577,62.7208,62.7208,16100.0
2005-08-19 15:50:00,84.9,84.9,84.87,84.89,26500.0,62.7282,62.7282,62.706,62.7208,26500.0
2005-08-19 15:55:00,84.88,84.91,84.87,84.89,51700.0,62.7134,62.7356,62.706,62.7208,51700.0
2005-08-22 09:30:00,85.0,85.1,84.91,85.05,26300.0,62.8021,62.876,62.7356,62.839,26300.0
2005-08-22 09:35:00,85.05,85.36,85.0,85.21,27600.0,62.839,63.0681,62.8021,62.9572,27600.0
2005-08-22 09:40:00,85.2,85.29,85.12,85.28,10500.0,62.9498,63.0163,62.8907,63.0089,10500.0
2005-08-22 09:45:00,85.27,85.32,85.26,85.28,22000.0,63.0016,63.0385,62.9942,63.0089,22000.0
2005-08-22 09:50:00,85.28,85.28,85.09,85.09,18900.0,63.0089,63.0089,62.8686,62.8686,18900.0
2005-08-22 09:55:00,85.1,85.1,84.96,85.1,28100.0,62.876,62.876,62.7725,62.876,28100.0
2005-08-22 10:00:00,85.1,85.1,85.0,85.01,42900.0,62.876,62.876,62.8021,62.8095,42900.0
2005-08-22 10:05:00,85.01,85.15,85.01,85.11,42100.0,62.8095,62.9129,62.8095,62.8833,42100.0
2005-08-22 10:10:00,85.11,85.19,85.11,85.19,17300.0,62.8833,62.9425,62.8833,62.9425,17300.0
2005-08-22 10:15:00,85.19,85.31,85.17,85.29,31700.0,62.9425,63.0311,62.9277,63.0163,31700.0
2005-08-22 10:20:00,85.3,85.31,85.27,85.28,20200.0,63.0237,63.0311,63.0016,63.0089,20200.0
2005-08-22 10:25:00,85.28,85.28,85.26,85.28,13000.0,63.0089,63.0089,62.9942,63.0089,13000.0
2005-08-22 10:30:00,85.27,85.28,85.25,85.25,13500.0,63.0016,63.0089,62.9868,62.9868,13500.0
2005-08-22 10:35:00,85.24,85.28,85.22,85.28,11000.0,62.9794,63.0089,62.9646,63.0089,11000.0
2005-08-22 10:40:00,85.29,85.34,85.27,85.32,13000.0,63.0163,63.0533,63.0016,63.0385,13000.0
2005-08-22 10:45:00,85.31,85.37,85.3,85.37,13100.0,63.0311,63.0754,63.0237,63.0754,13100.0
2005-08-22 10:50:00,85.37,85.42,85.37,85.42,26100.0,63.0754,63.1124,63.0754,63.1124,26100.0
2005-08-22 10:55:00,85.45,85.49,85.44,85.49,23600.0,63.1346,63.1641,63.1272,63.1641,23600.0
2005-08-22 11:00:00,85.48,85.49,85.39,85.4,19900.0,63.1567,63.1641,63.0902,63.0976,19900.0
2005-08-22 11:05:00,85.4,85.43,85.35,85.35,6500.0,63.0976,63.1198,63.0607,63.0607,6500.0
2005-08-22 11:10:00,85.35,85.35,85.21,85.24,9000.0,63.0607,63.0607,62.9572,62.9794,9000.0
2005-08-22 11:15:00,85.25,85.36,85.22,85.31,18700.0,62.9868,63.0681,62.9646,63.0311,18700.0
2005-08-22 11:20:00,85.31,85.34,85.3,85.31,8700.0,63.0311,63.0533,63.0237,63.0311,8700.0
2005-08-22 11:25:00,85.31,85.31,85.26,85.27,6900.0,63.0311,63.0311,62.9942,63.0016,6900.0
2005-08-22 11:30:00,85.27,85.3,85.23,85.25,13000.0,63.0016,63.0237,62.972,62.9868,13000.0
2005-08-22 11:35:00,85.25,85.29,85.25,85.27,10400.0,62.9868,63.0163,62.9868,63.0016,10400.0
2005-08-22 11:40:00,85.28,85.31,85.28,85.28,3800.0,63.0089,63.0311,63.0089,63.0089,3800.0
2005-08-22 11:45:00,85.3,85.3,85.21,85.26,3700.0,63.0237,63.0237,62.9572,62.9942,3700.0
2005-08-22 11:50:00,85.27,85.27,85.16,85.16,7400.0,63.0016,63.0016,62.9203,62.9203,7400.0
2005-08-22 11:55:00,85.17,85.25,85.17,85.2,7200.0,62.9277,62.9868,62.9277,62.9498,7200.0
2005-08-22 12:00:00,85.19,85.19,84.95,84.95,16800.0,62.9425,62.9425,62.7651,62.7651,16800.0
2005-08-22 12:05:00,84.92,85.05,84.87,85.04,8400.0,62.743,62.839,62.706,62.8316,8400.0
2005-08-22 12:10:00,85.05,85.06,84.98,84.98,9600.0,62.839,62.8464,62.7873,62.7873,9600.0
2005-08-22 12:15:00,84.92,84.99,84.92,84.98,5200.0,62.743,62.7947,62.743,62.7873,5200.0
2005-08-22 12:20:00,84.96,84.96,84.9,84.91,3200.0,62.7725,62.7725,62.7282,62.7356,3200.0
2005-08-22 12:25:00,84.91,84.92,84.82,84.82,12100.0,62.7356,62.743,62.6691,62.6691,12100.0
2005-08-22 12:30:00,84.8,84.8,84.7,84.79,16800.0,62.6543,62.6543,62.5804,62.6469,16800.0
2005-08-22 12:35:00,84.79,84.79,84.57,84.68,11600.0,62.6469,62.6469,62.4844,62.5656,11600.0
2005-08-22 12:40:00,84.65,84.74,84.64,84.74,3900.0,62.5435,62.61,62.5361,62.61,3900.0
2005-08-22 12:45:00,84.74,84.8,84.66,84.7,13700.0,62.61,62.6543,62.5509,62.5804,13700.0
2005-08-22 12:50:00,84.7,84.72,84.66,84.68,1800.0,62.5804,62.5952,62.5509,62.5656,1800.0
2005-08-22 12:55:00,84.7,84.72,84.69,84.72,1300.0,62.5804,62.5952,62.573,62.5952,1300.0
2005-08-22 13:00:00,84.72,84.77,84.7,84.77,9400.0,62.5952,62.6321,62.5804,62.6321,9400.0
2005-08-22 13:05:00,84.77,84.8,84.76,84.77,16900.0,62.6321,62.6543,62.6247,62.6321,16900.0
2005-08-22 13:10:00,84.76,84.77,84.59,84.6,9400.0,62.6247,62.6321,62.4991,62.5065,9400.0
2005-08-22 13:15:00,84.59,84.61,84.42,84.46,6800.0,62.4991,62.5139,62.3735,62.4031,6800.0
2005-08-22 13:20:00,84.5,84.69,84.5,84.69,4500.0,62.4326,62.573,62.4326,62.573,4500.0
2005-08-22 13:25:00,84.7,84.85,84.7,84.85,8000.0,62.5804,62.6912,62.5804,62.6912,8000.0
2005-08-22 13:30:00,84.81,84.81,84.76,84.77,5500.0,62.6617,62.6617,62.6247,62.6321,5500.0
2005-08-22 13:35:00,84.76,84.91,84.76,84.91,10300.0,62.6247,62.7356,62.6247,62.7356,10300.0
2005-08-22 13:40:00,84.91,84.97,84.89,84.97,116500.0,62.7356,62.7799,62.7208,62.7799,116500.0
2005-08-22 13:45:00,84.96,85.04,84.96,85.0,8600.0,62.7725,62.8316,62.7725,62.8021,8600.0
2005-08-22 13:50:00,85.01,85.05,85.01,85.04,10200.0,62.8095,62.839,62.8095,62.8316,10200.0
2005-08-22 13:55:00,85.04,85.04,84.97,84.98,7300.0,62.8316,62.8316,62.7799,62.7873,7300.0
2005-08-22 14:00:00,84.98,84.98,84.92,84.94,9300.0,62.7873,62.7873,62.743,62.7577,9300.0
2005-08-22 14:05:00,84.95,84.97,84.93,84.97,9600.0,62.7651,62.7799,62.7503,62.7799,9600.0
2005-08-22 14:10:00,84.97,84.97,84.88,84.92,10100.0,62.7799,62.7799,62.7134,62.743,10100.0
2005-08-22 14:15:00,84.92,85.02,84.91,85.0,20100.0,62.743,62.8168,62.7356,62.8021,20100.0
2005-08-22 14:20:00,85.01,85.1,85.0,85.04,15400.0,62.8095,62.876,62.8021,62.8316,15400.0
2005-08-22 14:25:00,85.04,85.04,85.01,85.02,6300.0,62.8316,62.8316,62.8095,62.8168,6300.0
2005-08-22 14:30:00,85.02,85.04,84.97,84.98,13600.0,62.8168,62.8316,62.7799,62.7873,13600.0
2005-08-22 14:35:00,84.99,85.03,84.97,84.97,20400.0,62.7947,62.8242,62.7799,62.7799,20400.0
2005-08-22 14:40:00,84.98,85.05,84.97,85.05,13400.0,62.7873,62.839,62.7799,62.839,13400.0
2005-08-22 14:45:00,85.05,85.11,85.05,85.11,16600.0,62.839,62.8833,62.839,62.8833,16600.0
2005-08-22 14:50:00,85.11,85.12,85.07,85.08,15700.0,62.8833,62.8907,62.8538,62.8612,15700.0
2005-08-22 14:55:00,85.08,85.1,85.02,85.07,44100.0,62.8612,62.876,62.8168,62.8538,44100.0
2005-08-22 15:00:00,85.07,85.15,85.02,85.15,40200.0,62.8538,62.9129,62.8168,62.9129,40200.0
2005-08-22 15:05:00,85.15,85.28,85.15,85.27,29400.0,62.9129,63.0089,62.9129,63.0016,29400.0
2005-08-22 15:10:00,85.27,85.3,85.24,85.25,28700.0,63.0016,63.0237,62.9794,62.9868,28700.0
2005-08-22 15:15:00,85.25,85.26,85.24,85.24,10100.0,62.9868,62.9942,62.9794,62.9794,10100.0
2005-08-22 15:20:00,85.24,85.24,85.14,85.14,28100.0,62.9794,62.9794,62.9055,62.9055,28100.0
2005-08-22 15:25:00,85.15,85.2,85.08,85.15,69600.0,62.9129,62.9498,62.8612,62.9129,69600.0
2005-08-22 15:30:00,85.13,85.13,85.11,85.12,21200.0,62.8981,62.8981,62.8833,62.8907,21200.0
2005-08-22 15:35:00,85.13,85.19,85.12,85.19,21700.0,62.8981,62.9425,62.8907,62.9425,21700.0
2005-08-22 15:40:00,85.18,85.22,85.18,85.22,43100.0,62.9351,62.9646,62.9351,62.9646,43100.0
2005-08-22 15:45:00,85.22,85.3,85.22,85.3,35700.0,62.9646,63.0237,62.9646,63.0237,35700.0
2005-08-22 15:50:00,85.3,85.37,85.3,85.36,33700.0,63.0237,63.0754,63.0237,63.0681,33700.0
2005-08-22 15:55:00,85.37,85.45,85.37,85.45,51100.0,63.0754,63.1346,63.0754,63.1346,51100.0
2005-08-23 09:30:00,85.5,85.76,85.5,85.75,62800.0,63.1715,63.3636,63.1715,63.3562,62800.0
2005-08-23 09:35:00,85.75,85.93,85.5,85.93,48600.0,63.3562,63.4892,63.1715,63.4892,48600.0
2005-08-23 09:40:00,85.95,85.97,85.77,85.82,39500.0,63.504,63.5188,63.371,63.4079,39500.0
2005-08-23 09:45:00,85.82,85.85,85.62,85.62,27600.0,63.4079,63.4301,63.2602,63.2602,27600.0
2005-08-23 09:50:00,85.62,85.62,85.24,85.34,24200.0,63.2602,63.2602,62.9794,63.0533,24200.0
2005-08-23 09:55:00,85.34,85.48,85.25,85.34,17500.0,63.0533,63.1567,62.9868,63.0533,17500.0
2005-08-23 10:00:00,85.32,85.32,84.75,84.86,20700.0,63.0385,63.0385,62.6174,62.6986,20700.0
2005-08-23 10:05:00,84.85,85.15,84.83,85.15,29600.0,62.6912,62.9129,62.6765,62.9129,29600.0
2005-08-23 10:10:00,85.13,85.27,84.96,85.27,16500.0,62.8981,63.0016,62.7725,63.0016,16500.0
2005-08-23 10:15:00,85.27,85.29,85.08,85.16,7300.0,63.0016,63.0163,62.8612,62.9203,7300.0
2005-08-23 10:20:00,85.12,85.34,85.05,85.28,15400.0,62.8907,63.0533,62.839,63.0089,15400.0
2005-08-23 10:25:00,85.28,85.28,85.12,85.13,9800.0,63.0089,63.0089,62.8907,62.8981,9800.0
2005-08-23 10:30:00,85.13,85.32,85.11,85.29,11500.0,62.8981,63.0385,62.8833,63.0163,11500.0
2005-08-23 10:35:00,85.29,85.31,85.2,85.21,26100.0,63.0163,63.0311,62.9498,62.9572,26100.0
2005-08-23 10:40:00,85.2,85.2,85.1,85.17,11800.0,62.9498,62.9498,62.876,62.9277,11800.0
2005-08-23 10:45:00,85.17,85.2,85.11,85.2,10800.0,62.9277,62.9498,62.8833,62.9498,10800.0
2005-08-23 10:50:00,85.21,85.25,85.17,85.21,19100.0,62.9572,62.9868,62.9277,62.9572,19100.0
2005-08-23 10:55:00,85.21,85.25,85.16,85.25,14100.0,62.9572,62.9868,62.9203,62.9868,14100.0
2005-08-23 11:00:00,85.25,85.28,85.23,85.28,5300.0,62.9868,63.0089,62.972,63.0089,5300.0
2005-08-23 11:05:00,85.25,85.25,85.14,85.21,16500.0,62.9868,62.9868,62.9055,62.9572,16500.0
2005-08-23 11:10:00,85.21,85.22,85.15,85.15,5900.0,62.9572,62.9646,62.9129,62.9129,5900.0
2005-08-23 11:15:00,85.15,85.16,85.14,85.16,11100.0,62.9129,62.9203,62.9055,62.9203,11100.0
2005-08-23 11:20:00,85.14,85.18,85.13,85.14,9800.0,62.9055,62.9351,62.8981,62.9055,9800.0
2005-08-23 11:25:00,85.14,85.14,85.09,85.14,6500.0,62.9055,62.9055,62.8686,62.9055,6500.0
2005-08-23 11:30:00,85.15,85.15,85.01,85.01,5000.0,62.9129,62.9129,62.8095,62.8095,5000.0
2005-08-23 11:35:00,85.02,85.02,84.86,84.86,11800.0,62.8168,62.8168,62.6986,62.6986,11800.0
2005-08-23 11:40:00,84.86,84.88,84.81,84.82,11700.0,62.6986,62.7134,62.6617,62.6691,11700.0
2005-08-23 11:45:00,84.78,84.78,84.63,84.66,11800.0,62.6395,62.6395,62.5287,62.5509,11800.0
2005-08-23 11:50:00,84.67,84.67,84.59,84.64,7600.0,62.5582,62.5582,62.4991,62.5361,7600.0
2005-08-23 11:55:00,84.63,84.64,84.59,84.64,15200.0,62.5287,62.5361,62.4991,62.5361,15200.0
2005-08-23 12:00:00,84.64,84.66,84.48,84.49,35900.0,62.5361,62.5509,62.4179,62.4253,35900.0
2005-08-23 12:05:00,84.46,84.48,84.37,84.42,24300.0,62.4031,62.4179,62.3366,62.3735,24300.0
2005-08-23 12:10:00,84.42,84.43,84.39,84.42,19000.0,62.3735,62.3809,62.3514,62.3735,19000.0
2005-08-23 12:15:00,84.43,84.43,84.4,84.42,9500.0,62.3809,62.3809,62.3588,62.3735,9500.0
2005-08-23 12:20:00,84.42,84.45,84.41,84.41,12000.0,62.3735,62.3957,62.3661,62.3661,12000.0
2005-08-23 12:25:00,84.41,84.43,84.4,84.4,6300.0,62.3661,62.3809,62.3588,62.3588,6300.0
2005-08-23 12:30:00,84.39,84.43,84.36,84.36,10700.0,62.3514,62.3809,62.3292,62.3292,10700.0
2005-08-23 12:35:00,84.38,84.42,84.34,84.4,10100.0,62.344,62.3735,62.3144,62.3588,10100.0
2005-08-23 12:40:00,84.4,84.45,84.4,84.45,14400.0,62.3588,62.3957,62.3588,62.3957,14400.0
2005-08-23 12:45:00,84.45,84.49,84.45,84.49,9700.0,62.3957,62.4253,62.3957,62.4253,9700.0
2005-08-23 12:50:00,84.49,84.49,84.35,84.48,26100.0,62.4253,62.4253,62.3218,62.4179,26100.0
2005-08-23 12:55:00,84.48,84.54,84.46,84.49,7200.0,62.4179,62.4622,62.4031,62.4253,7200.0
2005-08-23 13:00:00,84.49,84.57,84.49,84.5,6400.0,62.4253,62.4844,62.4253,62.4326,6400.0
2005-08-23 13:05:00,84.51,84.53,84.49,84.53,7200.0,62.44,62.4548,62.4253,62.4548,7200.0
2005-08-23 13:10:00,84.53,84.53,84.44,84.44,5400.0,62.4548,62.4548,62.3883,62.3883,5400.0
2005-08-23 13:15:00,84.4,84.4,84.35,84.37,7800.0,62.3588,62.3588,62.3218,62.3366,7800.0
2005-08-23 13:20:00,84.36,84.37,84.35,84.37,4000.0,62.3292,62.3366,62.3218,62.3366,4000.0
2005-08-23 13:25:00,84.37,84.37,84.36,84.36,4600.0,62.3366,62.3366,62.3292,62.3292,4600.0
2005-08-23 13:30:00,84.35,84.35,84.24,84.34,14600.0,62.3218,62.3218,62.2405,62.3144,14600.0
2005-08-23 13:35:00,84.34,84.38,84.34,84.35,4700.0,62.3144,62.344,62.3144,62.3218,4700.0
2005-08-23 13:40:00,84.38,84.48,84.36,84.45,12300.0,62.344,62.4179,62.3292,62.3957,12300.0
2005-08-23 13:45:00,84.45,84.48,84.37,84.39,6800.0,62.3957,62.4179,62.3366,62.3514,6800.0
2005-08-23 13:50:00,84.37,84.43,84.37,84.4,8800.0,62.3366,62.3809,62.3366,62.3588,8800.0
2005-08-23 13:55:00,84.4,84.4,84.32,84.32,8900.0,62.3588,62.3588,62.2997,62.2997,8900.0
2005-08-23 14:00:00,84.32,84.32,84.29,84.31,11500.0,62.2997,62.2997,62.2775,62.2923,11500.0
2005-08-23 14:05:00,84.3,84.31,84.24,84.25,21300.0,62.2849,62.2923,62.2405,62.2479,21300.0
2005-08-23 14:10:00,84.25,84.26,84.15,84.25,18500.0,62.2479,62.2553,62.174,62.2479,18500.0
2005-08-23 14:15:00,84.24,84.44,84.24,84.44,18800.0,62.2405,62.3883,62.2405,62.3883,18800.0
2005-08-23 14:20:00,84.44,84.6,84.44,84.58,21600.0,62.3883,62.5065,62.3883,62.4918,21600.0
2005-08-23 14:25:00,84.58,84.66,84.58,84.6,27400.0,62.4918,62.5509,62.4918,62.5065,27400.0
2005-08-23 14:30:00,84.59,84.59,84.36,84.37,18700.0,62.4991,62.4991,62.3292,62.3366,18700.0
2005-08-23 14:35:00,84.37,84.39,84.35,84.39,44700.0,62.3366,62.3514,62.3218,62.3514,44700.0
2005-08-23 14:40:00,84.4,84.42,84.31,84.31,16400.0,62.3588,62.3735,62.2923,62.2923,16400.0
2005-08-23 14:45:00,84.32,84.34,84.24,84.24,15400.0,62.2997,62.3144,62.2405,62.2405,15400.0
2005-08-23 14:50:00,84.21,84.23,84.1,84.11,20800.0,62.2184,62.2332,62.1371,62.1445,20800.0
2005-08-23 14:55:00,84.1,84.1,84.08,84.09,35100.0,62.1371,62.1371,62.1223,62.1297,35100.0
2005-08-23 15:00:00,84.09,84.15,84.01,84.15,24900.0,62.1297,62.174,62.0706,62.174,24900.0
2005-08-23 15:05:00,84.14,84.15,84.0,84.03,17900.0,62.1667,62.174,62.0632,62.0854,17900.0
2005-08-23 15:10:00,84.01,84.12,83.99,84.12,22800.0,62.0706,62.1519,62.0558,62.1519,22800.0
2005-08-23 15:15:00,84.11,84.18,84.05,84.05,23700.0,62.1445,62.1962,62.1002,62.1002,23700.0
2005-08-23 15:20:00,84.05,84.06,84.04,84.04,14300.0,62.1002,62.1076,62.0928,62.0928,14300.0
2005-08-23 15:25:00,84.04,84.14,84.0,84.14,29000.0,62.0928,62.1667,62.0632,62.1667,29000.0
2005-08-23 15:30:00,84.14,84.3,84.1,84.24,32400.0,62.1667,62.2849,62.1371,62.2405,32400.0
2005-08-23 15:35:00,84.24,84.27,84.22,84.26,17700.0,62.2405,62.2627,62.2258,62.2553,17700.0
2005-08-23 15:40:00,84.26,84.27,84.21,84.24,33100.0,62.2553,62.2627,62.2184,62.2405,33100.0
2005-08-23 15:45:00,84.23,84.25,84.17,84.25,22300.0,62.2332,62.2479,62.1888,62.2479,22300.0
2005-08-23 15:50:00,84.27,84.31,84.26,84.3,25500.0,62.2627,62.2923,62.2553,62.2849,25500.0
2005-08-23 15:55:00,84.31,84.32,84.11,84.11,26300.0,62.2923,62.2997,62.1445,62.1445,26300.0
2005-08-24 09:30:00,84.14,84.14,83.97,84.0,18800.0,62.1667,62.1667,62.0411,62.0632,18800.0
2005-08-24 09:35:00,83.94,83.94,83.25,83.63,71900.0,62.0189,62.0189,61.5091,61.7898,71900.0
2005-08-24 09:40:00,83.58,83.68,83.51,83.54,13600.0,61.7529,61.8268,61.7012,61.7234,13600.0
2005-08-24 09:45:00,83.54,83.64,83.47,83.6,17200.0,61.7234,61.7972,61.6716,61.7677,17200.0
2005-08-24 09:50:00,83.59,83.73,83.56,83.73,17700.0,61.7603,61.8637,61.7381,61.8637,17700.0
2005-08-24 09:55:00,83.73,83.73,83.56,83.65,13000.0,61.8637,61.8637,61.7381,61.8046,13000.0
2005-08-24 10:00:00,83.67,83.73,83.65,83.7,13700.0,61.8194,61.8637,61.8046,61.8416,13700.0
2005-08-24 10:05:00,83.7,83.73,83.56,83.56,20600.0,61.8416,61.8637,61.7381,61.7381,20600.0
2005-08-24 10:10:00,83.57,83.62,83.56,83.6,17800.0,61.7455,61.7825,61.7381,61.7677,17800.0
2005-08-24 10:15:00,83.6,83.7,83.6,83.67,11700.0,61.7677,61.8416,61.7677,61.8194,11700.0
2005-08-24 10:20:00,83.67,83.75,83.63,83.65,63300.0,61.8194,61.8785,61.7898,61.8046,63300.0
2005-08-24 10:25:00,83.66,83.68,83.65,83.66,14000.0,61.812,61.8268,61.8046,61.812,14000.0
2005-08-24 10:30:00,83.65,83.72,83.65,83.69,25000.0,61.8046,61.8563,61.8046,61.8342,25000.0
2005-08-24 10:35:00,83.69,83.76,83.69,83.76,32000.0,61.8342,61.8859,61.8342,61.8859,32000.0
2005-08-24 10:40:00,83.78,83.82,83.73,83.77,13300.0,61.9007,61.9302,61.8637,61.8933,13300.0
2005-08-24 10:45:00,83.78,83.89,83.78,83.85,17800.0,61.9007,61.9819,61.9007,61.9524,17800.0
2005-08-24 10:50:00,83.86,83.87,83.75,83.75,19400.0,61.9598,61.9672,61.8785,61.8785,19400.0
2005-08-24 10:55:00,83.75,83.76,83.7,83.72,18500.0,61.8785,61.8859,61.8416,61.8563,18500.0
2005-08-24 11:00:00,83.72,83.72,83.64,83.64,11500.0,61.8563,61.8563,61.7972,61.7972,11500.0
2005-08-24 11:05:00,83.63,83.64,83.54,83.62,16000.0,61.7898,61.7972,61.7234,61.7825,16000.0
2005-08-24 11:10:00,83.62,83.63,83.57,83.62,8100.0,61.7825,61.7898,61.7455,61.7825,8100.0
2005-08-24 11:15:00,83.62,83.67,83.56,83.67,11900.0,61.7825,61.8194,61.7381,61.8194,11900.0
2005-08-24 11:20:00,83.67,83.74,83.67,83.74,10600.0,61.8194,61.8711,61.8194,61.8711,10600.0
2005-08-24 11:25:00,83.73,83.74,83.71,83.73,16400.0,61.8637,61.8711,61.849,61.8637,16400.0
2005-08-24 11:30:00,83.73,83.79,83.73,83.79,5200.0,61.8637,61.9081,61.8637,61.9081,5200.0
2005-08-24 11:35:00,83.79,83.82,83.78,83.79,5000.0,61.9081,61.9302,61.9007,61.9081,5000.0
2005-08-24 11:40:00,83.79,83.8,83.75,83.77,9100.0,61.9081,61.9155,61.8785,61.8933,9100.0
2005-08-24 11:45:00,83.77,83.8,83.77,83.8,5200.0,61.8933,61.9155,61.8933,61.9155,5200.0
2005-08-24 11:50:00,83.8,83.8,83.61,83.62,5000.0,61.9155,61.9155,61.7751,61.7825,5000.0
2005-08-24 11:55:00,83.64,83.76,83.62,83.63,11600.0,61.7972,61.8859,61.7825,61.7898,11600.0
2005-08-24 12:00:00,83.63,83.64,83.57,83.57,9800.0,61.7898,61.7972,61.7455,61.7455,9800.0
2005-08-24 12:05:00,83.57,83.62,83.57,83.62,6200.0,61.7455,61.7825,61.7455,61.7825,6200.0
2005-08-24 12:10:00,83.63,83.72,83.61,83.69,10000.0,61.7898,61.8563,61.7751,61.8342,10000.0
2005-08-24 12:15:00,83.66,83.66,83.62,83.66,4300.0,61.812,61.812,61.7825,61.812,4300.0
2005-08-24 12:20:00,83.67,83.76,83.67,83.7,4800.0,61.8194,61.8859,61.8194,61.8416,4800.0
2005-08-24 12:25:00,83.69,83.85,83.69,83.8,6800.0,61.8342,61.9524,61.8342,61.9155,6800.0
2005-08-24 12:30:00,83.79,83.82,83.79,83.82,3100.0,61.9081,61.9302,61.9081,61.9302,3100.0
2005-08-24 12:35:00,83.81,83.82,83.76,83.79,5300.0,61.9228,61.9302,61.8859,61.9081,5300.0
2005-08-24 12:40:00,83.8,83.8,83.74,83.78,4300.0,61.9155,61.9155,61.8711,61.9007,4300.0
2005-08-24 12:45:00,83.79,83.83,83.79,83.81,3600.0,61.9081,61.9376,61.9081,61.9228,3600.0
2005-08-24 12:50:00,83.8,83.84,83.77,83.84,6700.0,61.9155,61.945,61.8933,61.945,6700.0
2005-08-24 12:55:00,83.82,83.83,83.75,83.8,5500.0,61.9302,61.9376,61.8785,61.9155,5500.0
2005-08-24 13:00:00,83.79,83.79,83.73,83.76,6900.0,61.9081,61.9081,61.8637,61.8859,6900.0
2005-08-24 13:05:00,83.74,83.75,83.72,83.73,5900.0,61.8711,61.8785,61.8563,61.8637,5900.0
2005-08-24 13:10:00,83.72,83.75,83.68,83.69,5200.0,61.8563,61.8785,61.8268,61.8342,5200.0
2005-08-24 13:15:00,83.69,83.7,83.57,83.57,7700.0,61.8342,61.8416,61.7455,61.7455,7700.0
2005-08-24 13:20:00,83.58,83.68,83.57,83.63,6500.0,61.7529,61.8268,61.7455,61.7898,6500.0
2005-08-24 13:25:00,83.64,83.72,83.64,83.72,12000.0,61.7972,61.8563,61.7972,61.8563,12000.0
2005-08-24 13:30:00,83.72,83.72,83.69,83.7,6400.0,61.8563,61.8563,61.8342,61.8416,6400.0
2005-08-24 13:35:00,83.7,83.72,83.65,83.69,11000.0,61.8416,61.8563,61.8046,61.8342,11000.0
2005-08-24 13:40:00,83.68,83.7,83.67,83.68,7200.0,61.8268,61.8416,61.8194,61.8268,7200.0
2005-08-24 13:45:00,83.68,83.71,83.67,83.69,6700.0,61.8268,61.849,61.8194,61.8342,6700.0
2005-08-24 13:50:00,83.69,83.69,83.6,83.63,14900.0,61.8342,61.8342,61.7677,61.7898,14900.0
2005-08-24 13:55:00,83.64,83.69,83.64,83.66,3500.0,61.7972,61.8342,61.7972,61.812,3500.0
2005-08-24 14:00:00,83.69,83.69,83.66,83.69,41200.0,61.8342,61.8342,61.812,61.8342,41200.0
2005-08-24 14:05:00,83.69,83.73,83.69,83.73,20100.0,61.8342,61.8637,61.8342,61.8637,20100.0
2005-08-24 14:10:00,83.72,83.78,83.72,83.76,10300.0,61.8563,61.9007,61.8563,61.8859,10300.0
2005-08-24 14:15:00,83.76,83.77,83.73,83.75,9700.0,61.8859,61.8933,61.8637,61.8785,9700.0
2005-08-24 14:20:00,83.74,83.74,83.61,83.64,9500.0,61.8711,61.8711,61.7751,61.7972,9500.0
2005-08-24 14:25:00,83.64,83.65,83.61,83.65,5900.0,61.7972,61.8046,61.7751,61.8046,5900.0
2005-08-24 14:30:00,83.65,83.69,83.53,83.58,16800.0,61.8046,61.8342,61.716,61.7529,16800.0
2005-08-24 14:35:00,83.58,83.7,83.58,83.7,20300.0,61.7529,61.8416,61.7529,61.8416,20300.0
2005-08-24 14:40:00,83.7,83.72,83.58,83.6,11900.0,61.8416,61.8563,61.7529,61.7677,11900.0
2005-08-24 14:45:00,83.6,83.6,83.57,83.58,10600.0,61.7677,61.7677,61.7455,61.7529,10600.0
2005-08-24 14:50:00,83.58,83.58,83.56,83.58,17700.0,61.7529,61.7529,61.7381,61.7529,17700.0
2005-08-24 14:55:00,83.58,83.59,83.53,83.53,13500.0,61.7529,61.7603,61.716,61.716,13500.0
2005-08-24 15:00:00,83.52,83.52,83.33,83.34,15900.0,61.7086,61.7086,61.5682,61.5756,15900.0
2005-08-24 15:05:00,83.33,83.34,83.17,83.17,19400.0,61.5682,61.5756,61.45,61.45,19400.0
2005-08-24 15:10:00,83.17,83.17,82.89,82.9,22500.0,61.45,61.45,61.2431,61.2505,22500.0
2005-08-24 15:15:00,82.9,82.96,82.88,82.96,59000.0,61.2505,61.2948,61.2357,61.2948,59000.0
2005-08-24 15:20:00,82.96,83.02,82.82,82.9,41100.0,61.2948,61.3392,61.1914,61.2505,41100.0
2005-08-24 15:25:00,82.89,82.96,82.87,82.87,28400.0,61.2431,61.2948,61.2283,61.2283,28400.0
2005-08-24 15:30:00,82.87,82.89,82.84,82.86,16800.0,61.2283,61.2431,61.2062,61.2209,16800.0
2005-08-24 15:35:00,82.85,82.88,82.8,82.83,20000.0,61.2135,61.2357,61.1766,61.1988,20000.0
2005-08-24 15:40:00,82.83,82.9,82.82,82.88,19100.0,61.1988,61.2505,61.1914,61.2357,19100.0
2005-08-24 15:45:00,82.87,82.87,82.8,82.87,65600.0,61.2283,61.2283,61.1766,61.2283,65600.0
2005-08-24 15:50:00,82.87,82.97,82.82,82.83,55000.0,61.2283,61.3022,61.1914,61.1988,55000.0
2005-08-24 15:55:00,82.83,82.84,82.8,82.83,41100.0,61.1988,61.2062,61.1766,61.1988,41100.0
2005-08-25 09:30:00,83.04,83.07,82.8,82.8,24100.0,61.3539,61.3761,61.1766,61.1766,24100.0
2005-08-25 09:35:00,82.8,82.96,82.75,82.96,17700.0,61.1766,61.2948,61.1397,61.2948,17700.0
2005-08-25 09:40:00,82.98,83.0,82.91,82.95,22800.0,61.3096,61.3244,61.2579,61.2874,22800.0
2005-08-25 09:45:00,82.97,83.0,82.9,82.9,15100.0,61.3022,61.3244,61.2505,61.2505,15100.0
2005-08-25 09:50:00,82.88,82.9,82.81,82.83,14400.0,61.2357,61.2505,61.184,61.1988,14400.0
2005-08-25 09:55:00,82.83,82.88,82.68,82.73,13300.0,61.1988,61.2357,61.0879,61.1249,13300.0
2005-08-25 10:00:00,82.74,82.9,82.69,82.88,13400.0,61.1323,61.2505,61.0953,61.2357,13400.0
2005-08-25 10:05:00,82.9,82.9,82.79,82.87,11000.0,61.2505,61.2505,61.1692,61.2283,11000.0
2005-08-25 10:10:00,82.87,82.87,82.8,82.8,14000.0,61.2283,61.2283,61.1766,61.1766,14000.0
2005-08-25 10:15:00,82.8,82.93,82.75,82.84,14500.0,61.1766,61.2727,61.1397,61.2062,14500.0
2005-08-25 10:20:00,82.84,82.92,82.84,82.86,8800.0,61.2062,61.2653,61.2062,61.2209,8800.0
2005-08-25 10:25:00,82.83,82.92,82.83,82.89,9500.0,61.1988,61.2653,61.1988,61.2431,9500.0
2005-08-25 10:30:00,82.89,82.98,82.87,82.96,13400.0,61.2431,61.3096,61.2283,61.2948,13400.0
2005-08-25 10:35:00,82.95,83.04,82.94,83.04,21100.0,61.2874,61.3539,61.28,61.3539,21100.0
2005-08-25 10:40:00,83.04,83.08,83.02,83.05,13400.0,61.3539,61.3835,61.3392,61.3613,13400.0
2005-08-25 10:45:00,83.04,83.07,83.02,83.02,21400.0,61.3539,61.3761,61.3392,61.3392,21400.0
2005-08-25 10:50:00,83.03,83.09,83.02,83.09,10300.0,61.3465,61.3909,61.3392,61.3909,10300.0
2005-08-25 10:55:00,83.08,83.09,83.03,83.04,6100.0,61.3835,61.3909,61.3465,61.3539,6100.0
2005-08-25 11:00:00,83.02,83.02,82.98,82.99,15500.0,61.3392,61.3392,61.3096,61.317,15500.0
2005-08-25 11:05:00,82.99,82.99,82.92,82.95,7800.0,61.317,61.317,61.2653,61.2874,7800.0
2005-08-25 11:10:00,82.97,82.97,82.9,82.94,10200.0,61.3022,61.3022,61.2505,61.28,10200.0
2005-08-25 11:15:00,82.94,82.97,82.87,82.87,9800.0,61.28,61.3022,61.2283,61.2283,9800.0
2005-08-25 11:20:00,82.87,82.89,82.81,82.82,8300.0,61.2283,61.2431,61.184,61.1914,8300.0
2005-08-25 11:25:00,82.83,82.85,82.81,82.83,9500.0,61.1988,61.2135,61.184,61.1988,9500.0
2005-08-25 11:30:00,82.83,82.83,82.77,82.78,8700.0,61.1988,61.1988,61.1544,61.1618,8700.0
2005-08-25 11:35:00,82.77,82.78,82.72,82.72,5100.0,61.1544,61.1618,61.1175,61.1175,5100.0
2005-08-25 11:40:00,82.72,82.72,82.7,82.71,4500.0,61.1175,61.1175,61.1027,61.1101,4500.0
2005-08-25 11:45:00,82.71,82.78,82.71,82.78,11800.0,61.1101,61.1618,61.1101,61.1618,11800.0
2005-08-25 11:50:00,82.79,82.93,82.79,82.89,11700.0,61.1692,61.2727,61.1692,61.2431,11700.0
2005-08-25 11:55:00,82.89,82.9,82.84,82.86,20700.0,61.2431,61.2505,61.2062,61.2209,20700.0
2005-08-25 12:00:00,82.85,82.86,82.83,82.85,1800.0,61.2135,61.2209,61.1988,61.2135,1800.0
2005-08-25 12:05:00,82.85,82.85,82.8,82.8,12100.0,61.2135,61.2135,61.1766,61.1766,12100.0
2005-08-25 12:10:00,82.79,82.79,82.71,82.71,10400.0,61.1692,61.1692,61.1101,61.1101,10400.0
2005-08-25 12:15:00,82.71,82.72,82.6,82.64,15100.0,61.1101,61.1175,61.0288,61.0584,15100.0
2005-08-25 12:20:00,82.64,82.66,82.63,82.63,5100.0,61.0584,61.0732,61.051,61.051,5100.0
2005-08-25 12:25:00,82.64,82.65,82.59,82.59,4000.0,61.0584,61.0658,61.0214,61.0214,4000.0
2005-08-25 12:30:00,82.62,82.62,82.51,82.51,8300.0,61.0436,61.0436,60.9623,60.9623,8300.0
2005-08-25 12:35:00,82.51,82.51,82.47,82.5,15800.0,60.9623,60.9623,60.9328,60.9549,15800.0
2005-08-25 12:40:00,82.5,82.56,82.5,82.56,9500.0,60.9549,60.9993,60.9549,60.9993,9500.0
2005-08-25 12:45:00,82.56,82.6,82.56,82.59,7200.0,60.9993,61.0288,60.9993,61.0214,7200.0
2005-08-25 12:50:00,82.59,82.66,82.59,82.65,4200.0,61.0214,61.0732,61.0214,61.0658,4200.0
2005-08-25 12:55:00,82.65,82.66,82.57,82.57,5400.0,61.0658,61.0732,61.0067,61.0067,5400.0
2005-08-25 13:00:00,82.57,82.58,82.56,82.57,8600.0,61.0067,61.0141,60.9993,61.0067,8600.0
2005-08-25 13:05:00,82.57,82.6,82.57,82.59,4200.0,61.0067,61.0288,61.0067,61.0214,4200.0
2005-08-25 13:10:00,82.59,82.59,82.54,82.54,6200.0,61.0214,61.0214,60.9845,60.9845,6200.0
2005-08-25 13:15:00,82.53,82.53,82.47,82.47,16100.0,60.9771,60.9771,60.9328,60.9328,16100.0
2005-08-25 13:20:00,82.47,82.49,82.4,82.4,12200.0,60.9328,60.9476,60.8811,60.8811,12200.0
2005-08-25 13:25:00,82.4,82.49,82.4,82.45,19300.0,60.8811,60.9476,60.8811,60.918,19300.0
2005-08-25 13:30:00,82.44,82.5,82.44,82.5,10700.0,60.9106,60.9549,60.9106,60.9549,10700.0
2005-08-25 13:35:00,82.49,82.49,82.4,82.42,22000.0,60.9476,60.9476,60.8811,60.8958,22000.0
2005-08-25 13:40:00,82.43,82.45,82.37,82.37,10300.0,60.9032,60.918,60.8589,60.8589,10300.0
2005-08-25 13:45:00,82.39,82.49,82.39,82.48,9100.0,60.8737,60.9476,60.8737,60.9402,9100.0
2005-08-25 13:50:00,82.48,82.53,82.47,82.52,5100.0,60.9402,60.9771,60.9328,60.9697,5100.0
2005-08-25 13:55:00,82.54,82.54,82.45,82.45,4100.0,60.9845,60.9845,60.918,60.918,4100.0
2005-08-25 14:00:00,82.45,82.5,82.39,82.4,11200.0,60.918,60.9549,60.8737,60.8811,11200.0
2005-08-25 14:05:00,82.45,82.46,82.41,82.45,7200.0,60.918,60.9254,60.8885,60.918,7200.0
2005-08-25 14:10:00,82.45,82.5,82.44,82.5,10400.0,60.918,60.9549,60.9106,60.9549,10400.0
2005-08-25 14:15:00,82.5,82.55,82.49,82.55,18800.0,60.9549,60.9919,60.9476,60.9919,18800.0
2005-08-25 14:20:00,82.54,82.57,82.48,82.5,25900.0,60.9845,61.0067,60.9402,60.9549,25900.0
2005-08-25 14:25:00,82.52,82.58,82.52,82.58,11000.0,60.9697,61.0141,60.9697,61.0141,11000.0
2005-08-25 14:30:00,82.58,82.67,82.58,82.62,8800.0,61.0141,61.0806,61.0141,61.0436,8800.0
2005-08-25 14:35:00,82.61,82.7,82.6,82.7,10300.0,61.0362,61.1027,61.0288,61.1027,10300.0
2005-08-25 14:40:00,82.7,82.76,82.69,82.76,5800.0,61.1027,61.147,61.0953,61.147,5800.0
2005-08-25 14:45:00,82.76,82.81,82.76,82.81,19000.0,61.147,61.184,61.147,61.184,19000.0
2005-08-25 14:50:00,82.81,82.81,82.76,82.77,14000.0,61.184,61.184,61.147,61.1544,14000.0
2005-08-25 14:55:00,82.77,82.77,82.71,82.75,27600.0,61.1544,61.1544,61.1101,61.1397,27600.0
2005-08-25 15:00:00,82.75,82.77,82.67,82.71,12100.0,61.1397,61.1544,61.0806,61.1101,12100.0
2005-08-25 15:05:00,82.73,82.74,82.66,82.68,13300.0,61.1249,61.1323,61.0732,61.0879,13300.0
2005-08-25 15:10:00,82.7,82.72,82.67,82.72,9600.0,61.1027,61.1175,61.0806,61.1175,9600.0
2005-08-25 15:15:00,82.72,82.72,82.67,82.72,17200.0,61.1175,61.1175,61.0806,61.1175,17200.0
2005-08-25 15:20:00,82.73,82.75,82.72,82.75,11400.0,61.1249,61.1397,61.1175,61.1397,11400.0
2005-08-25 15:25:00,82.75,82.75,82.63,82.64,14300.0,61.1397,61.1397,61.051,61.0584,14300.0
2005-08-25 15:30:00,82.63,82.63,82.51,82.52,17300.0,61.051,61.051,60.9623,60.9697,17300.0
2005-08-25 15:35:00,82.52,82.65,82.52,82.65,22900.0,60.9697,61.0658,60.9697,61.0658,22900.0
2005-08-25 15:40:00,82.67,82.78,82.67,82.77,48400.0,61.0806,61.1618,61.0806,61.1544,48400.0
2005-08-25 15:45:00,82.78,82.82,82.76,82.78,39600.0,61.1618,61.1914,61.147,61.1618,39600.0
2005-08-25 15:50:00,82.77,82.78,82.75,82.78,38000.0,61.1544,61.1618,61.1397,61.1618,38000.0
2005-08-25 15:55:00,82.78,82.85,82.78,82.84,45600.0,61.1618,61.2135,61.1618,61.2062,45600.0
2005-08-26 09:30:00,82.7,82.71,82.54,82.54,12700.0,61.1027,61.1101,60.9845,60.9845,12700.0
2005-08-26 09:35:00,82.7,82.7,82.36,82.36,10800.0,61.1027,61.1027,60.8515,60.8515,10800.0
2005-08-26 09:40:00,82.37,82.38,82.11,82.25,42300.0,60.8589,60.8663,60.6668,60.7702,42300.0
2005-08-26 09:45:00,82.18,82.18,81.81,81.81,58500.0,60.7185,60.7185,60.4451,60.4451,58500.0
2005-08-26 09:50:00,81.81,81.81,81.65,81.66,59300.0,60.4451,60.4451,60.3269,60.3343,59300.0
2005-08-26 09:55:00,81.65,81.85,81.64,81.75,36800.0,60.3269,60.4747,60.3195,60.4008,36800.0
2005-08-26 10:00:00,81.75,81.75,81.42,81.49,30600.0,60.4008,60.4008,60.157,60.2087,30600.0
2005-08-26 10:05:00,81.53,81.56,81.37,81.39,47600.0,60.2383,60.2604,60.1201,60.1348,47600.0
2005-08-26 10:10:00,81.35,81.43,81.29,81.4,74400.0,60.1053,60.1644,60.0609,60.1422,74400.0
2005-08-26 10:15:00,81.4,81.45,81.31,81.31,23300.0,60.1422,60.1792,60.0757,60.0757,23300.0
2005-08-26 10:20:00,81.32,81.4,81.29,81.29,29900.0,60.0831,60.1422,60.0609,60.0609,29900.0
2005-08-26 10:25:00,81.29,81.29,81.19,81.19,43100.0,60.0609,60.0609,59.9871,59.9871,43100.0
2005-08-26 10:30:00,81.19,81.3,81.18,81.23,29400.0,59.9871,60.0683,59.9797,60.0166,29400.0
2005-08-26 10:35:00,81.22,81.26,81.2,81.26,24300.0,60.0092,60.0388,59.9944,60.0388,24300.0
2005-08-26 10:40:00,81.26,81.29,81.12,81.27,30300.0,60.0388,60.0609,59.9353,60.0462,30300.0
2005-08-26 10:45:00,81.23,81.35,81.23,81.33,63600.0,60.0166,60.1053,60.0166,60.0905,63600.0
2005-08-26 10:50:00,81.33,81.36,81.12,81.16,39300.0,60.0905,60.1127,59.9353,59.9649,39300.0
2005-08-26 10:55:00,81.17,81.24,81.16,81.24,8800.0,59.9723,60.024,59.9649,60.024,8800.0
2005-08-26 11:00:00,81.24,81.31,81.19,81.27,12400.0,60.024,60.0757,59.9871,60.0462,12400.0
2005-08-26 11:05:00,81.28,81.37,81.24,81.32,17500.0,60.0536,60.1201,60.024,60.0831,17500.0
2005-08-26 11:10:00,81.31,81.42,81.31,81.42,37300.0,60.0757,60.157,60.0757,60.157,37300.0
2005-08-26 11:15:00,81.43,81.55,81.42,81.55,50100.0,60.1644,60.253,60.157,60.253,50100.0
2005-08-26 11:20:00,81.53,81.56,81.43,81.44,17900.0,60.2383,60.2604,60.1644,60.1718,17900.0
2005-08-26 11:25:00,81.43,81.44,81.34,81.39,9100.0,60.1644,60.1718,60.0979,60.1348,9100.0
2005-08-26 11:30:00,81.39,81.39,81.33,81.33,9500.0,60.1348,60.1348,60.0905,60.0905,9500.0
2005-08-26 11:35:00,81.33,81.34,81.22,81.22,24200.0,60.0905,60.0979,60.0092,60.0092,24200.0
2005-08-26 11:40:00,81.22,81.36,81.22,81.33,11000.0,60.0092,60.1127,60.0092,60.0905,11000.0
2005-08-26 11:45:00,81.31,81.31,81.25,81.27,6700.0,60.0757,60.0757,60.0314,60.0462,6700.0
2005-08-26 11:50:00,81.23,81.24,81.21,81.21,7000.0,60.0166,60.024,60.0018,60.0018,7000.0
2005-08-26 11:55:00,81.22,81.22,81.17,81.18,5500.0,60.0092,60.0092,59.9723,59.9797,5500.0
2005-08-26 12:00:00,81.18,81.31,81.17,81.26,19500.0,59.9797,60.0757,59.9723,60.0388,19500.0
2005-08-26 12:05:00,81.25,81.29,81.25,81.25,9400.0,60.0314,60.0609,60.0314,60.0314,9400.0
2005-08-26 12:10:00,81.26,81.3,81.25,81.3,11000.0,60.0388,60.0683,60.0314,60.0683,11000.0
2005-08-26 12:15:00,81.3,81.4,81.3,81.4,14400.0,60.0683,60.1422,60.0683,60.1422,14400.0
2005-08-26 12:20:00,81.4,81.4,81.36,81.39,9900.0,60.1422,60.1422,60.1127,60.1348,9900.0
2005-08-26 12:25:00,81.39,81.45,81.37,81.45,9200.0,60.1348,60.1792,60.1201,60.1792,9200.0
2005-08-26 12:30:00,81.45,81.45,81.4,81.43,9200.0,60.1792,60.1792,60.1422,60.1644,9200.0
2005-08-26 12:35:00,81.42,81.5,81.42,81.5,13200.0,60.157,60.2161,60.157,60.2161,13200.0
2005-08-26 12:40:00,81.5,81.59,81.47,81.59,18600.0,60.2161,60.2826,60.1939,60.2826,18600.0
2005-08-26 12:45:00,81.58,81.58,81.46,81.48,7300.0,60.2752,60.2752,60.1865,60.2013,7300.0
2005-08-26 12:50:00,81.49,81.5,81.45,81.45,10500.0,60.2087,60.2161,60.1792,60.1792,10500.0
2005-08-26 12:55:00,81.45,81.5,81.45,81.5,5900.0,60.1792,60.2161,60.1792,60.2161,5900.0
2005-08-26 13:00:00,81.5,81.53,81.5,81.51,19500.0,60.2161,60.2383,60.2161,60.2235,19500.0
2005-08-26 13:05:00,81.5,81.51,81.43,81.44,15000.0,60.2161,60.2235,60.1644,60.1718,15000.0
2005-08-26 13:10:00,81.44,81.48,81.44,81.44,13600.0,60.1718,60.2013,60.1718,60.1718,13600.0
2005-08-26 13:15:00,81.44,81.46,81.43,81.45,8700.0,60.1718,60.1865,60.1644,60.1792,8700.0
2005-08-26 13:20:00,81.45,81.48,81.44,81.46,9800.0,60.1792,60.2013,60.1718,60.1865,9800.0
2005-08-26 13:25:00,81.44,81.49,81.42,81.49,12800.0,60.1718,60.2087,60.157,60.2087,12800.0
2005-08-26 13:30:00,81.48,81.5,81.46,81.48,9500.0,60.2013,60.2161,60.1865,60.2013,9500.0
2005-08-26 13:35:00,81.49,81.49,81.45,81.47,10100.0,60.2087,60.2087,60.1792,60.1939,10100.0
2005-08-26 13:40:00,81.47,81.47,81.45,81.47,38700.0,60.1939,60.1939,60.1792,60.1939,38700.0
2005-08-26 13:45:00,81.46,81.47,81.45,81.46,11900.0,60.1865,60.1939,60.1792,60.1865,11900.0
2005-08-26 13:50:00,81.45,81.46,81.45,81.45,16400.0,60.1792,60.1865,60.1792,60.1792,16400.0
2005-08-26 13:55:00,81.46,81.48,81.45,81.47,25800.0,60.1865,60.2013,60.1792,60.1939,25800.0
2005-08-26 14:00:00,81.46,81.47,81.4,81.4,17200.0,60.1865,60.1939,60.1422,60.1422,17200.0
2005-08-26 14:05:00,81.4,81.4,81.31,81.32,12200.0,60.1422,60.1422,60.0757,60.0831,12200.0
2005-08-26 14:10:00,81.33,81.34,81.15,81.27,23900.0,60.0905,60.0979,59.9575,60.0462,23900.0
2005-08-26 14:15:00,81.26,81.35,81.26,81.33,16100.0,60.0388,60.1053,60.0388,60.0905,16100.0
2005-08-26 14:20:00,81.34,81.46,81.33,81.4,14000.0,60.0979,60.1865,60.0905,60.1422,14000.0
2005-08-26 14:25:00,81.38,81.52,81.38,81.5,44900.0,60.1274,60.2309,60.1274,60.2161,44900.0
2005-08-26 14:30:00,81.5,81.5,81.43,81.46,16700.0,60.2161,60.2161,60.1644,60.1865,16700.0
2005-08-26 14:35:00,81.47,81.48,81.4,81.4,12200.0,60.1939,60.2013,60.1422,60.1422,12200.0
2005-08-26 14:40:00,81.4,81.45,81.4,81.44,11400.0,60.1422,60.1792,60.1422,60.1718,11400.0
2005-08-26 14:45:00,81.43,81.43,81.39,81.39,4800.0,60.1644,60.1644,60.1348,60.1348,4800.0
2005-08-26 14:50:00,81.37,81.41,81.33,81.41,9500.0,60.1201,60.1496,60.0905,60.1496,9500.0
2005-08-26 14:55:00,81.41,81.44,81.39,81.43,14000.0,60.1496,60.1718,60.1348,60.1644,14000.0
2005-08-26 15:00:00,81.41,81.5,81.41,81.47,14800.0,60.1496,60.2161,60.1496,60.1939,14800.0
2005-08-26 15:05:00,81.47,81.48,81.43,81.48,17700.0,60.1939,60.2013,60.1644,60.2013,17700.0
2005-08-26 15:10:00,81.47,81.48,81.37,81.42,19200.0,60.1939,60.2013,60.1201,60.157,19200.0
2005-08-26 15:15:00,81.42,81.42,81.37,81.38,16400.0,60.157,60.157,60.1201,60.1274,16400.0
2005-08-26 15:20:00,81.38,81.39,81.33,81.34,22800.0,60.1274,60.1348,60.0905,60.0979,22800.0
2005-08-26 15:25:00,81.34,81.35,81.33,81.35,36100.0,60.0979,60.1053,60.0905,60.1053,36100.0
2005-08-26 15:30:00,81.35,81.39,81.34,81.38,40300.0,60.1053,60.1348,60.0979,60.1274,40300.0
2005-08-26 15:35:00,81.37,81.39,81.37,81.38,29200.0,60.1201,60.1348,60.1201,60.1274,29200.0
2005-08-26 15:40:00,81.37,81.37,81.3,81.3,27300.0,60.1201,60.1201,60.0683,60.0683,27300.0
2005-08-26 15:45:00,81.3,81.31,81.26,81.26,60800.0,60.0683,60.0757,60.0388,60.0388,60800.0
2005-08-26 15:50:00,81.26,81.27,81.12,81.13,62500.0,60.0388,60.0462,59.9353,59.9427,62500.0
2005-08-26 15:55:00,81.13,81.13,81.1,81.1,90300.0,59.9427,59.9427,59.9206,59.9206,90300.0
2005-08-29 09:30:00,81.14,81.14,80.8,80.86,50300.0,59.9501,59.9501,59.6989,59.7432,50300.0
2005-08-29 09:35:00,81.0,81.0,80.68,80.71,47800.0,59.8467,59.8467,59.6102,59.6324,47800.0
2005-08-29 09:40:00,80.71,80.71,80.44,80.44,18100.0,59.6324,59.6324,59.4329,59.4329,18100.0
2005-08-29 09:45:00,80.44,80.54,80.31,80.33,34900.0,59.4329,59.5068,59.3369,59.3516,34900.0
2005-08-29 09:50:00,80.32,80.82,80.32,80.77,26400.0,59.3443,59.7137,59.3443,59.6767,26400.0
2005-08-29 09:55:00,80.77,80.92,80.77,80.86,17800.0,59.6767,59.7876,59.6767,59.7432,17800.0
2005-08-29 10:00:00,80.86,80.95,80.79,80.82,23600.0,59.7432,59.8097,59.6915,59.7137,23600.0
2005-08-29 10:05:00,80.86,80.91,80.81,80.84,20300.0,59.7432,59.7802,59.7063,59.7285,20300.0
2005-08-29 10:10:00,80.85,81.08,80.85,81.03,27100.0,59.7359,59.9058,59.7359,59.8688,27100.0
2005-08-29 10:15:00,81.06,81.5,81.04,81.42,45400.0,59.891,60.2161,59.8762,60.157,45400.0
2005-08-29 10:20:00,81.42,81.5,81.25,81.49,43300.0,60.157,60.2161,60.0314,60.2087,43300.0
2005-08-29 10:25:00,81.46,81.5,81.3,81.31,14200.0,60.1865,60.2161,60.0683,60.0757,14200.0
2005-08-29 10:30:00,81.36,81.39,81.22,81.29,21700.0,60.1127,60.1348,60.0092,60.0609,21700.0
2005-08-29 10:35:00,81.3,81.43,81.3,81.39,10400.0,60.0683,60.1644,60.0683,60.1348,10400.0
2005-08-29 10:40:00,81.38,81.38,81.2,81.24,6700.0,60.1274,60.1274,59.9944,60.024,6700.0
2005-08-29 10:45:00,81.25,81.27,81.24,81.25,4900.0,60.0314,60.0462,60.024,60.0314,4900.0
2005-08-29 10:50:00,81.25,81.3,81.25,81.27,12900.0,60.0314,60.0683,60.0314,60.0462,12900.0
2005-08-29 10:55:00,81.28,81.34,81.28,81.34,10200.0,60.0536,60.0979,60.0536,60.0979,10200.0
2005-08-29 11:00:00,81.36,81.43,81.36,81.4,20400.0,60.1127,60.1644,60.1127,60.1422,20400.0
2005-08-29 11:05:00,81.4,81.5,81.4,81.45,16700.0,60.1422,60.2161,60.1422,60.1792,16700.0
2005-08-29 11:10:00,81.48,81.48,81.44,81.47,6600.0,60.2013,60.2013,60.1718,60.1939,6600.0
2005-08-29 11:15:00,81.47,81.63,81.47,81.61,25800.0,60.1939,60.3122,60.1939,60.2974,25800.0
2005-08-29 11:20:00,81.61,81.68,81.55,81.67,12900.0,60.2974,60.3491,60.253,60.3417,12900.0
2005-08-29 11:25:00,81.71,81.79,81.68,81.69,16500.0,60.3713,60.4304,60.3491,60.3565,16500.0
2005-08-29 11:30:00,81.68,81.76,81.67,81.72,28800.0,60.3491,60.4082,60.3417,60.3786,28800.0
2005-08-29 11:35:00,81.72,81.87,81.71,81.79,9800.0,60.3786,60.4895,60.3713,60.4304,9800.0
2005-08-29 11:40:00,81.76,81.78,81.68,81.68,5900.0,60.4082,60.423,60.3491,60.3491,5900.0
2005-08-29 11:45:00,81.71,81.78,81.65,81.66,13700.0,60.3713,60.423,60.3269,60.3343,13700.0
2005-08-29 11:50:00,81.62,81.68,81.6,81.65,23500.0,60.3048,60.3491,60.29,60.3269,23500.0
2005-08-29 11:55:00,81.68,81.7,81.6,81.62,9700.0,60.3491,60.3639,60.29,60.3048,9700.0
2005-08-29 12:00:00,81.62,81.62,81.46,81.47,8500.0,60.3048,60.3048,60.1865,60.1939,8500.0
2005-08-29 12:05:00,81.47,81.48,81.45,81.48,7500.0,60.1939,60.2013,60.1792,60.2013,7500.0
2005-08-29 12:10:00,81.48,81.57,81.48,81.57,12100.0,60.2013,60.2678,60.2013,60.2678,12100.0
2005-08-29 12:15:00,81.55,81.67,81.55,81.67,5800.0,60.253,60.3417,60.253,60.3417,5800.0
2005-08-29 12:20:00,81.68,81.74,81.68,81.69,7300.0,60.3491,60.3934,60.3491,60.3565,7300.0
2005-08-29 12:25:00,81.7,81.74,81.68,81.72,11700.0,60.3639,60.3934,60.3491,60.3786,11700.0
2005-08-29 12:30:00,81.71,81.72,81.64,81.67,8500.0,60.3713,60.3786,60.3195,60.3417,8500.0
2005-08-29 12:35:00,81.68,81.68,81.57,81.59,9300.0,60.3491,60.3491,60.2678,60.2826,9300.0
2005-08-29 12:40:00,81.6,81.62,81.57,81.6,12100.0,60.29,60.3048,60.2678,60.29,12100.0
2005-08-29 12:45:00,81.6,81.6,81.5,81.5,12000.0,60.29,60.29,60.2161,60.2161,12000.0
2005-08-29 12:50:00,81.51,81.53,81.48,81.48,5700.0,60.2235,60.2383,60.2013,60.2013,5700.0
2005-08-29 12:55:00,81.49,81.49,81.48,81.48,4300.0,60.2087,60.2087,60.2013,60.2013,4300.0
2005-08-29 13:00:00,81.48,81.55,81.48,81.54,29700.0,60.2013,60.253,60.2013,60.2457,29700.0
2005-08-29 13:05:00,81.53,81.55,81.48,81.5,8100.0,60.2383,60.253,60.2013,60.2161,8100.0
2005-08-29 13:10:00,81.48,81.5,81.47,81.5,7600.0,60.2013,60.2161,60.1939,60.2161,7600.0
2005-08-29 13:15:00,81.49,81.52,81.45,81.45,20100.0,60.2087,60.2309,60.1792,60.1792,20100.0
2005-08-29 13:20:00,81.46,81.49,81.46,81.46,12300.0,60.1865,60.2087,60.1865,60.1865,12300.0
2005-08-29 13:25:00,81.47,81.48,81.44,81.48,13300.0,60.1939,60.2013,60.1718,60.2013,13300.0
2005-08-29 13:30:00,81.48,81.54,81.47,81.54,14000.0,60.2013,60.2457,60.1939,60.2457,14000.0
2005-08-29 13:35:00,81.54,81.55,81.52,81.54,10500.0,60.2457,60.253,60.2309,60.2457,10500.0
2005-08-29 13:40:00,81.55,81.62,81.5,81.52,35300.0,60.253,60.3048,60.2161,60.2309,35300.0
2005-08-29 13:45:00,81.53,81.73,81.51,81.67,20900.0,60.2383,60.386,60.2235,60.3417,20900.0
2005-08-29 13:50:00,81.67,81.75,81.64,81.64,13700.0,60.3417,60.4008,60.3195,60.3195,13700.0
2005-08-29 13:55:00,81.64,81.74,81.64,81.72,8800.0,60.3195,60.3934,60.3195,60.3786,8800.0
2005-08-29 14:00:00,81.72,81.72,81.59,81.59,24400.0,60.3786,60.3786,60.2826,60.2826,24400.0
2005-08-29 14:05:00,81.6,81.62,81.53,81.62,13800.0,60.29,60.3048,60.2383,60.3048,13800.0
2005-08-29 14:10:00,81.62,81.63,81.56,81.56,6400.0,60.3048,60.3122,60.2604,60.2604,6400.0
2005-08-29 14:15:00,81.57,81.57,81.52,81.55,8000.0,60.2678,60.2678,60.2309,60.253,8000.0
2005-08-29 14:20:00,81.55,81.55,81.5,81.53,15300.0,60.253,60.253,60.2161,60.2383,15300.0
2005-08-29 14:25:00,81.53,81.59,81.52,81.59,11300.0,60.2383,60.2826,60.2309,60.2826,11300.0
2005-08-29 14:30:00,81.59,81.71,81.59,81.68,62300.0,60.2826,60.3713,60.2826,60.3491,62300.0
2005-08-29 14:35:00,81.68,81.75,81.64,81.75,18300.0,60.3491,60.4008,60.3195,60.4008,18300.0
2005-08-29 14:40:00,81.76,81.98,81.76,81.94,32900.0,60.4082,60.5707,60.4082,60.5412,32900.0
2005-08-29 14:45:00,81.94,81.95,81.87,81.9,21200.0,60.5412,60.5486,60.4895,60.5116,21200.0
2005-08-29 14:50:00,81.9,81.92,81.87,81.92,29800.0,60.5116,60.5264,60.4895,60.5264,29800.0
2005-08-29 14:55:00,81.92,81.93,81.91,81.93,9900.0,60.5264,60.5338,60.519,60.5338,9900.0
2005-08-29 15:00:00,81.92,81.96,81.87,81.94,29700.0,60.5264,60.556,60.4895,60.5412,29700.0
2005-08-29 15:05:00,81.94,82.0,81.91,81.99,26700.0,60.5412,60.5855,60.519,60.5781,26700.0
2005-08-29 15:10:00,81.99,82.0,81.96,81.98,14000.0,60.5781,60.5855,60.556,60.5707,14000.0
2005-08-29 15:15:00,81.98,82.1,81.98,82.09,55400.0,60.5707,60.6594,60.5707,60.652,55400.0
2005-08-29 15:20:00,82.09,82.09,81.94,81.94,12800.0,60.652,60.652,60.5412,60.5412,12800.0
2005-08-29 15:25:00,81.95,81.99,81.9,81.99,22800.0,60.5486,60.5781,60.5116,60.5781,22800.0
2005-08-29 15:30:00,81.98,82.0,81.96,81.97,23800.0,60.5707,60.5855,60.556,60.5634,23800.0
2005-08-29 15:35:00,81.97,81.98,81.91,81.95,27700.0,60.5634,60.5707,60.519,60.5486,27700.0
2005-08-29 15:40:00,81.92,81.94,81.84,81.85,28000.0,60.5264,60.5412,60.4673,60.4747,28000.0
2005-08-29 15:45:00,81.84,81.87,81.84,81.86,26600.0,60.4673,60.4895,60.4673,60.4821,26600.0
2005-08-29 15:50:00,81.86,81.88,81.77,81.8,40300.0,60.4821,60.4969,60.4156,60.4378,40300.0
2005-08-29 15:55:00,81.78,81.88,81.76,81.81,53900.0,60.423,60.4969,60.4082,60.4451,53900.0
2005-08-30 09:30:00,81.55,81.56,81.31,81.55,31700.0,60.253,60.2604,60.0757,60.253,31700.0
2005-08-30 09:35:00,81.49,81.61,81.49,81.53,10200.0,60.2087,60.2974,60.2087,60.2383,10200.0
2005-08-30 09:40:00,81.52,81.57,81.45,81.45,21800.0,60.2309,60.2678,60.1792,60.1792,21800.0
2005-08-30 09:45:00,81.45,81.75,81.44,81.72,27300.0,60.1792,60.4008,60.1718,60.3786,27300.0
2005-08-30 09:50:00,81.67,81.75,81.6,81.6,11000.0,60.3417,60.4008,60.29,60.29,11000.0
2005-08-30 09:55:00,81.64,81.65,81.57,81.6,10100.0,60.3195,60.3269,60.2678,60.29,10100.0
2005-08-30 10:00:00,81.6,81.76,81.5,81.6,25300.0,60.29,60.4082,60.2161,60.29,25300.0
2005-08-30 10:05:00,81.63,81.7,81.5,81.55,25400.0,60.3122,60.3639,60.2161,60.253,25400.0
2005-08-30 10:10:00,81.55,81.69,81.53,81.53,18000.0,60.253,60.3565,60.2383,60.2383,18000.0
2005-08-30 10:15:00,81.47,81.47,81.32,81.35,24500.0,60.1939,60.1939,60.0831,60.1053,24500.0
2005-08-30 10:20:00,81.35,81.5,81.35,81.36,16900.0,60.1053,60.2161,60.1053,60.1127,16900.0
2005-08-30 10:25:00,81.36,81.37,81.23,81.26,13400.0,60.1127,60.1201,60.0166,60.0388,13400.0
2005-08-30 10:30:00,81.26,81.45,81.24,81.27,12000.0,60.0388,60.1792,60.024,60.0462,12000.0
2005-08-30 10:35:00,81.3,81.3,81.09,81.11,14100.0,60.0683,60.0683,59.9132,59.928,14100.0
2005-08-30 10:40:00,81.11,81.2,81.0,81.04,14700.0,59.928,59.9944,59.8467,59.8762,14700.0
2005-08-30 10:45:00,81.02,81.04,80.88,80.91,24100.0,59.8615,59.8762,59.758,59.7802,24100.0
2005-08-30 10:50:00,80.91,80.91,80.77,80.84,20100.0,59.7802,59.7802,59.6767,59.7285,20100.0
2005-08-30 10:55:00,80.82,80.82,80.73,80.73,11800.0,59.7137,59.7137,59.6472,59.6472,11800.0
2005-08-30 11:00:00,80.72,80.78,80.65,80.78,21800.0,59.6398,59.6841,59.5881,59.6841,21800.0
2005-08-30 11:05:00,80.78,80.84,80.75,80.76,14600.0,59.6841,59.7285,59.662,59.6694,14600.0
2005-08-30 11:10:00,80.76,80.81,80.74,80.74,8600.0,59.6694,59.7063,59.6546,59.6546,8600.0
2005-08-30 11:15:00,80.74,80.74,80.62,80.69,22600.0,59.6546,59.6546,59.5659,59.6176,22600.0
2005-08-30 11:20:00,80.64,80.7,80.6,80.7,9800.0,59.5807,59.625,59.5511,59.625,9800.0
2005-08-30 11:25:00,80.75,80.8,80.69,80.74,30700.0,59.662,59.6989,59.6176,59.6546,30700.0
2005-08-30 11:30:00,80.74,80.86,80.74,80.83,28000.0,59.6546,59.7432,59.6546,59.7211,28000.0
2005-08-30 11:35:00,80.85,80.87,80.79,80.86,23500.0,59.7359,59.7506,59.6915,59.7432,23500.0
2005-08-30 11:40:00,80.87,80.87,80.72,80.77,4300.0,59.7506,59.7506,59.6398,59.6767,4300.0
2005-08-30 11:45:00,80.81,80.83,80.69,80.71,41800.0,59.7063,59.7211,59.6176,59.6324,41800.0
2005-08-30 11:50:00,80.71,80.73,80.6,80.63,12000.0,59.6324,59.6472,59.5511,59.5733,12000.0
2005-08-30 11:55:00,80.63,80.65,80.59,80.62,12100.0,59.5733,59.5881,59.5437,59.5659,12100.0
2005-08-30 12:00:00,80.61,80.77,80.55,80.7,24000.0,59.5585,59.6767,59.5142,59.625,24000.0
2005-08-30 12:05:00,80.7,80.8,80.63,80.79,17800.0,59.625,59.6989,59.5733,59.6915,17800.0
2005-08-30 12:10:00,80.81,80.89,80.79,80.84,9500.0,59.7063,59.7654,59.6915,59.7285,9500.0
2005-08-30 12:15:00,80.83,80.93,80.8,80.92,11100.0,59.7211,59.795,59.6989,59.7876,11100.0
2005-08-30 12:20:00,80.91,80.96,80.85,80.85,33400.0,59.7802,59.8171,59.7359,59.7359,33400.0
2005-08-30 12:25:00,80.86,80.96,80.8,80.8,39200.0,59.7432,59.8171,59.6989,59.6989,39200.0
2005-08-30 12:30:00,80.8,80.86,80.74,80.79,19400.0,59.6989,59.7432,59.6546,59.6915,19400.0
2005-08-30 12:35:00,80.76,80.91,80.75,80.88,19200.0,59.6694,59.7802,59.662,59.758,19200.0
2005-08-30 12:40:00,80.89,80.93,80.75,80.75,25400.0,59.7654,59.795,59.662,59.662,25400.0
2005-08-30 12:45:00,80.75,80.88,80.72,80.88,14700.0,59.662,59.758,59.6398,59.758,14700.0
2005-08-30 12:50:00,80.88,80.92,80.84,80.88,24000.0,59.758,59.7876,59.7285,59.758,24000.0
2005-08-30 12:55:00,80.88,81.02,80.88,81.01,19400.0,59.758,59.8615,59.758,59.8541,19400.0
2005-08-30 13:00:00,80.99,81.04,80.95,80.95,65200.0,59.8393,59.8762,59.8097,59.8097,65200.0
2005-08-30 13:05:00,80.99,81.05,80.98,81.05,16500.0,59.8393,59.8836,59.8319,59.8836,16500.0
2005-08-30 13:10:00,81.05,81.05,81.0,81.05,11700.0,59.8836,59.8836,59.8467,59.8836,11700.0
2005-08-30 13:15:00,81.02,81.05,80.95,81.0,21500.0,59.8615,59.8836,59.8097,59.8467,21500.0
2005-08-30 13:20:00,81.0,81.01,80.97,80.97,4100.0,59.8467,59.8541,59.8245,59.8245,4100.0
2005-08-30 13:25:00,80.97,80.99,80.94,80.99,10400.0,59.8245,59.8393,59.8023,59.8393,10400.0
2005-08-30 13:30:00,80.99,81.11,80.95,81.07,35300.0,59.8393,59.928,59.8097,59.8984,35300.0
2005-08-30 13:35:00,81.1,81.12,81.07,81.11,27500.0,59.9206,59.9353,59.8984,59.928,27500.0
2005-08-30 13:40:00,81.11,81.12,81.06,81.06,32700.0,59.928,59.9353,59.891,59.891,32700.0
2005-08-30 13:45:00,81.05,81.06,80.96,81.06,14100.0,59.8836,59.891,59.8171,59.891,14100.0
2005-08-30 13:50:00,81.01,81.1,81.01,81.07,21800.0,59.8541,59.9206,59.8541,59.8984,21800.0
2005-08-30 13:55:00,81.04,81.09,81.01,81.08,5200.0,59.8762,59.9132,59.8541,59.9058,5200.0
2005-08-30 14:00:00,81.03,81.09,80.93,80.98,27500.0,59.8688,59.9132,59.795,59.8319,27500.0
2005-08-30 14:05:00,80.98,81.04,80.91,81.04,35900.0,59.8319,59.8762,59.7802,59.8762,35900.0
2005-08-30 14:10:00,81.04,81.09,81.0,81.01,11900.0,59.8762,59.9132,59.8467,59.8541,11900.0
2005-08-30 14:15:00,81.01,81.01,80.9,80.94,15700.0,59.8541,59.8541,59.7728,59.8023,15700.0
2005-08-30 14:20:00,80.95,81.02,80.95,81.01,14500.0,59.8097,59.8615,59.8097,59.8541,14500.0
2005-08-30 14:25:00,81.01,81.01,80.91,81.01,11700.0,59.8541,59.8541,59.7802,59.8541,11700.0
2005-08-30 14:30:00,81.01,81.05,80.96,81.02,14100.0,59.8541,59.8836,59.8171,59.8615,14100.0
2005-08-30 14:35:00,81.02,81.02,80.96,81.01,21200.0,59.8615,59.8615,59.8171,59.8541,21200.0
2005-08-30 14:40:00,81.01,81.05,81.01,81.04,17500.0,59.8541,59.8836,59.8541,59.8762,17500.0
2005-08-30 14:45:00,81.05,81.05,81.0,81.02,13900.0,59.8836,59.8836,59.8467,59.8615,13900.0
2005-08-30 14:50:00,81.03,81.03,80.92,81.0,27900.0,59.8688,59.8688,59.7876,59.8467,27900.0
2005-08-30 14:55:00,81.01,81.01,80.84,80.9,28100.0,59.8541,59.8541,59.7285,59.7728,28100.0
2005-08-30 15:00:00,80.86,80.95,80.81,80.91,31300.0,59.7432,59.8097,59.7063,59.7802,31300.0
2005-08-30 15:05:00,80.92,80.96,80.89,80.96,13900.0,59.7876,59.8171,59.7654,59.8171,13900.0
2005-08-30 15:10:00,80.98,81.0,80.9,80.91,20100.0,59.8319,59.8467,59.7728,59.7802,20100.0
2005-08-30 15:15:00,80.91,80.95,80.79,80.94,28000.0,59.7802,59.8097,59.6915,59.8023,28000.0
2005-08-30 15:20:00,80.93,80.95,80.89,80.91,9300.0,59.795,59.8097,59.7654,59.7802,9300.0
2005-08-30 15:25:00,80.89,80.91,80.82,80.89,24600.0,59.7654,59.7802,59.7137,59.7654,24600.0
2005-08-30 15:30:00,80.89,81.14,80.88,81.11,45800.0,59.7654,59.9501,59.758,59.928,45800.0
2005-08-30 15:35:00,81.11,81.3,81.11,81.27,34800.0,59.928,60.0683,59.928,60.0462,34800.0
2005-08-30 15:40:00,81.26,81.3,81.2,81.3,26200.0,60.0388,60.0683,59.9944,60.0683,26200.0
2005-08-30 15:45:00,81.31,81.38,81.18,81.19,27100.0,60.0757,60.1274,59.9797,59.9871,27100.0
2005-08-30 15:50:00,81.19,81.36,81.19,81.3,24100.0,59.9871,60.1127,59.9871,60.0683,24100.0
2005-08-30 15:55:00,81.29,81.3,81.2,81.26,34100.0,60.0609,60.0683,59.9944,60.0388,34100.0
2005-08-31 09:30:00,81.36,81.62,81.36,81.6,46800.0,60.1127,60.3048,60.1127,60.29,46800.0
2005-08-31 09:35:00,81.6,82.08,81.6,82.03,53900.0,60.29,60.6446,60.29,60.6077,53900.0
2005-08-31 09:40:00,82.03,82.05,81.88,82.01,91800.0,60.6077,60.6225,60.4969,60.5929,91800.0
2005-08-31 09:45:00,82.01,82.1,81.93,82.05,64100.0,60.5929,60.6594,60.5338,60.6225,64100.0
2005-08-31 09:50:00,82.04,82.09,81.9,81.91,71800.0,60.6151,60.652,60.5116,60.519,71800.0
2005-08-31 09:55:00,81.93,81.93,81.71,81.72,73600.0,60.5338,60.5338,60.3713,60.3786,73600.0
2005-08-31 10:00:00,81.66,81.75,81.6,81.67,103400.0,60.3343,60.4008,60.29,60.3417,103400.0
2005-08-31 10:05:00,81.68,81.75,81.22,81.22,92200.0,60.3491,60.4008,60.0092,60.0092,92200.0
2005-08-31 10:10:00,81.22,81.23,80.99,81.0,83800.0,60.0092,60.0166,59.8393,59.8467,83800.0
2005-08-31 10:15:00,80.97,81.12,80.97,81.1,33900.0,59.8245,59.9353,59.8245,59.9206,33900.0
2005-08-31 10:20:00,81.1,81.1,80.66,80.66,51800.0,59.9206,59.9206,59.5955,59.5955,51800.0
2005-08-31 10:25:00,80.66,81.02,80.3,80.3,51800.0,59.5955,59.8615,59.3295,59.3295,51800.0
2005-08-31 10:30:00,80.28,80.36,80.11,80.11,140300.0,59.3147,59.3738,59.1891,59.1891,140300.0
2005-08-31 10:35:00,80.01,80.31,80.01,80.31,107100.0,59.1152,59.3369,59.1152,59.3369,107100.0
2005-08-31 10:40:00,80.35,80.62,80.35,80.59,72300.0,59.3664,59.5659,59.3664,59.5437,72300.0
2005-08-31 10:45:00,80.62,80.9,80.6,80.85,64800.0,59.5659,59.7728,59.5511,59.7359,64800.0
2005-08-31 10:50:00,80.84,80.86,80.68,80.85,37400.0,59.7285,59.7432,59.6102,59.7359,37400.0
2005-08-31 10:55:00,80.86,80.86,80.74,80.74,47100.0,59.7432,59.7432,59.6546,59.6546,47100.0
2005-08-31 11:00:00,80.74,80.84,80.74,80.8,51600.0,59.6546,59.7285,59.6546,59.6989,51600.0
2005-08-31 11:05:00,80.8,80.95,80.78,80.8,56400.0,59.6989,59.8097,59.6841,59.6989,56400.0
2005-08-31 11:10:00,80.79,80.88,80.77,80.86,46500.0,59.6915,59.758,59.6767,59.7432,46500.0
2005-08-31 11:15:00,80.87,81.09,80.87,81.04,64700.0,59.7506,59.9132,59.7506,59.8762,64700.0
2005-08-31 11:20:00,81.03,81.13,80.96,81.11,86200.0,59.8688,59.9427,59.8171,59.928,86200.0
2005-08-31 11:25:00,81.12,81.24,81.06,81.06,86400.0,59.9353,60.024,59.891,59.891,86400.0
2005-08-31 11:30:00,81.05,81.08,80.89,80.99,50900.0,59.8836,59.9058,59.7654,59.8393,50900.0
2005-08-31 11:35:00,80.98,81.04,80.96,80.97,31600.0,59.8319,59.8762,59.8171,59.8245,31600.0
2005-08-31 11:40:00,80.97,81.0,80.93,80.97,22400.0,59.8245,59.8467,59.795,59.8245,22400.0
2005-08-31 11:45:00,80.94,80.97,80.85,80.97,18900.0,59.8023,59.8245,59.7359,59.8245,18900.0
2005-08-31 11:50:00,80.97,81.0,80.94,80.97,19500.0,59.8245,59.8467,59.8023,59.8245,19500.0
2005-08-31 11:55:00,80.97,80.97,80.94,80.95,7300.0,59.8245,59.8245,59.8023,59.8097,7300.0
2005-08-31 12:00:00,80.95,81.03,80.95,80.95,16400.0,59.8097,59.8688,59.8097,59.8097,16400.0
2005-08-31 12:05:00,80.94,80.95,80.82,80.9,24300.0,59.8023,59.8097,59.7137,59.7728,24300.0
2005-08-31 12:10:00,80.93,80.94,80.74,80.74,20000.0,59.795,59.8023,59.6546,59.6546,20000.0
2005-08-31 12:15:00,80.72,80.72,80.58,80.61,30500.0,59.6398,59.6398,59.5364,59.5585,30500.0
2005-08-31 12:20:00,80.61,80.65,80.57,80.65,13300.0,59.5585,59.5881,59.529,59.5881,13300.0
2005-08-31 12:25:00,80.65,80.65,80.56,80.61,21600.0,59.5881,59.5881,59.5216,59.5585,21600.0
2005-08-31 12:30:00,80.61,80.68,80.61,80.67,19800.0,59.5585,59.6102,59.5585,59.6029,19800.0
2005-08-31 12:35:00,80.69,80.71,80.58,80.59,34000.0,59.6176,59.6324,59.5364,59.5437,34000.0
2005-08-31 12:40:00,80.57,80.59,80.41,80.41,69500.0,59.529,59.5437,59.4108,59.4108,69500.0
2005-08-31 12:45:00,80.41,80.45,80.39,80.42,122900.0,59.4108,59.4403,59.396,59.4181,122900.0
2005-08-31 12:50:00,80.45,80.58,80.45,80.56,72300.0,59.4403,59.5364,59.4403,59.5216,72300.0
2005-08-31 12:55:00,80.55,80.7,80.5,80.5,75900.0,59.5142,59.625,59.4773,59.4773,75900.0
2005-08-31 13:00:00,80.49,80.55,80.35,80.55,78200.0,59.4699,59.5142,59.3664,59.5142,78200.0
2005-08-31 13:05:00,80.5,80.55,80.47,80.49,66000.0,59.4773,59.5142,59.4551,59.4699,66000.0
2005-08-31 13:10:00,80.48,80.5,80.4,80.5,77400.0,59.4625,59.4773,59.4034,59.4773,77400.0
2005-08-31 13:15:00,80.49,80.56,80.38,80.41,69500.0,59.4699,59.5216,59.3886,59.4108,69500.0
2005-08-31 13:20:00,80.46,80.56,80.42,80.5,86700.0,59.4477,59.5216,59.4181,59.4773,86700.0
2005-08-31 13:25:00,80.5,80.83,80.5,80.76,47600.0,59.4773,59.7211,59.4773,59.6694,47600.0
2005-08-31 13:30:00,80.75,80.86,80.69,80.86,78000.0,59.662,59.7432,59.6176,59.7432,78000.0
2005-08-31 13:35:00,80.84,80.95,80.81,80.84,80000.0,59.7285,59.8097,59.7063,59.7285,80000.0
2005-08-31 13:40:00,80.85,80.92,80.84,80.92,37400.0,59.7359,59.7876,59.7285,59.7876,37400.0
2005-08-31 13:45:00,80.92,81.06,80.92,80.98,95200.0,59.7876,59.891,59.7876,59.8319,95200.0
2005-08-31 13:50:00,80.98,80.98,80.88,80.93,39900.0,59.8319,59.8319,59.758,59.795,39900.0
2005-08-31 13:55:00,80.93,80.98,80.93,80.98,34500.0,59.795,59.8319,59.795,59.8319,34500.0
2005-08-31 14:00:00,80.98,81.05,80.97,80.97,111200.0,59.8319,59.8836,59.8245,59.8245,111200.0
2005-08-31 14:05:00,80.97,80.99,80.93,80.97,81000.0,59.8245,59.8393,59.795,59.8245,81000.0
2005-08-31 14:10:00,80.97,80.99,80.89,80.89,89700.0,59.8245,59.8393,59.7654,59.7654,89700.0
2005-08-31 14:15:00,80.91,81.61,80.89,81.52,179100.0,59.7802,60.2974,59.7654,60.2309,179100.0
2005-08-31 14:20:00,81.52,81.52,81.11,81.16,110900.0,60.2309,60.2309,59.928,59.9649,110900.0
2005-08-31 14:25:00,81.14,81.15,80.91,80.95,180300.0,59.9501,59.9575,59.7802,59.8097,180300.0
2005-08-31 14:30:00,80.95,81.47,80.95,81.4,175600.0,59.8097,60.1939,59.8097,60.1422,175600.0
2005-08-31 14:35:00,81.41,81.45,81.34,81.44,116000.0,60.1496,60.1792,60.0979,60.1718,116000.0
2005-08-31 14:40:00,81.44,81.55,81.42,81.44,62300.0,60.1718,60.253,60.157,60.1718,62300.0
2005-08-31 14:45:00,81.44,81.44,81.19,81.19,56900.0,60.1718,60.1718,59.9871,59.9871,56900.0
2005-08-31 14:50:00,81.18,81.36,81.18,81.36,56700.0,59.9797,60.1127,59.9797,60.1127,56700.0
2005-08-31 14:55:00,81.39,81.48,81.39,81.46,50300.0,60.1348,60.2013,60.1348,60.1865,50300.0
2005-08-31 15:00:00,81.46,81.46,81.41,81.41,27900.0,60.1865,60.1865,60.1496,60.1496,27900.0
2005-08-31 15:05:00,81.41,81.43,80.95,81.13,86400.0,60.1496,60.1644,59.8097,59.9427,86400.0
2005-08-31 15:10:00,81.14,81.2,81.12,81.12,36000.0,59.9501,59.9944,59.9353,59.9353,36000.0
2005-08-31 15:15:00,81.13,81.14,81.08,81.12,68500.0,59.9427,59.9501,59.9058,59.9353,68500.0
2005-08-31 15:20:00,81.11,81.21,81.11,81.21,71100.0,59.928,60.0018,59.928,60.0018,71100.0
2005-08-31 15:25:00,81.2,81.4,81.2,81.34,52000.0,59.9944,60.1422,59.9944,60.0979,52000.0
2005-08-31 15:30:00,81.33,81.34,81.28,81.3,81200.0,60.0905,60.0979,60.0536,60.0683,81200.0
2005-08-31 15:35:00,81.3,81.37,81.29,81.3,121600.0,60.0683,60.1201,60.0609,60.0683,121600.0
2005-08-31 15:40:00,81.31,81.51,81.3,81.43,164500.0,60.0757,60.2235,60.0683,60.1644,164500.0
2005-08-31 15:45:00,81.43,81.49,81.37,81.48,100700.0,60.1644,60.2087,60.1201,60.2013,100700.0
2005-08-31 15:50:00,81.48,81.57,81.48,81.53,205000.0,60.2013,60.2678,60.2013,60.2383,205000.0
2005-08-31 15:55:00,81.52,81.85,81.52,81.85,276800.0,60.2309,60.4747,60.2309,60.4747,276800.0
2005-09-01 09:30:00,81.99,82.02,81.86,81.86,72200.0,60.5781,60.6003,60.4821,60.4821,72200.0
2005-09-01 09:35:00,81.86,81.87,81.48,81.49,97600.0,60.4821,60.4895,60.2013,60.2087,97600.0
2005-09-01 09:40:00,81.5,81.6,81.5,81.51,152200.0,60.2161,60.29,60.2161,60.2235,152200.0
2005-09-01 09:45:00,81.51,81.56,81.44,81.48,100600.0,60.2235,60.2604,60.1718,60.2013,100600.0
2005-09-01 09:50:00,81.48,81.53,81.42,81.52,81600.0,60.2013,60.2383,60.157,60.2309,81600.0
2005-09-01 09:55:00,81.51,81.53,81.47,81.47,70900.0,60.2235,60.2383,60.1939,60.1939,70900.0
2005-09-01 10:00:00,81.48,81.48,81.28,81.35,88700.0,60.2013,60.2013,60.0536,60.1053,88700.0
2005-09-01 10:05:00,81.35,81.36,81.03,81.05,83100.0,60.1053,60.1127,59.8688,59.8836,83100.0
2005-09-01 10:10:00,81.05,81.08,80.93,80.94,43000.0,59.8836,59.9058,59.795,59.8023,43000.0
2005-09-01 10:15:00,80.9,80.91,80.55,80.55,63400.0,59.7728,59.7802,59.5142,59.5142,63400.0
2005-09-01 10:20:00,80.55,80.69,80.49,80.68,98800.0,59.5142,59.6176,59.4699,59.6102,98800.0
2005-09-01 10:25:00,80.68,80.8,80.43,80.44,97200.0,59.6102,59.6989,59.4255,59.4329,97200.0
2005-09-01 10:30:00,80.44,80.44,80.21,80.26,65500.0,59.4329,59.4329,59.263,59.2999,65500.0
2005-09-01 10:35:00,80.26,80.44,80.26,80.35,114900.0,59.2999,59.4329,59.2999,59.3664,114900.0
2005-09-01 10:40:00,80.33,80.52,80.33,80.5,78100.0,59.3516,59.492,59.3516,59.4773,78100.0
2005-09-01 10:45:00,80.47,80.48,80.29,80.3,40000.0,59.4551,59.4625,59.3221,59.3295,40000.0
2005-09-01 10:50:00,80.3,80.3,80.16,80.17,92700.0,59.3295,59.3295,59.226,59.2334,92700.0
2005-09-01 10:55:00,80.17,80.22,80.02,80.02,109400.0,59.2334,59.2704,59.1226,59.1226,109400.0
2005-09-01 11:00:00,80.0,80.08,79.88,80.07,116900.0,59.1078,59.1669,59.0192,59.1595,116900.0
2005-09-01 11:05:00,80.07,80.33,80.07,80.32,86700.0,59.1595,59.3516,59.1595,59.3443,86700.0
2005-09-01 11:10:00,80.25,80.26,80.1,80.12,105600.0,59.2925,59.2999,59.1817,59.1965,105600.0
2005-09-01 11:15:00,80.12,80.14,80.0,80.06,36900.0,59.1965,59.2113,59.1078,59.1522,36900.0
2005-09-01 11:20:00,80.06,80.27,80.04,80.24,47100.0,59.1522,59.3073,59.1374,59.2852,47100.0
2005-09-01 11:25:00,80.23,80.41,80.22,80.29,96500.0,59.2778,59.4108,59.2704,59.3221,96500.0
2005-09-01 11:30:00,80.29,80.3,80.07,80.08,43800.0,59.3221,59.3295,59.1595,59.1669,43800.0
2005-09-01 11:35:00,80.09,80.16,80.06,80.15,96000.0,59.1743,59.226,59.1522,59.2187,96000.0
2005-09-01 11:40:00,80.13,80.43,80.13,80.4,83200.0,59.2039,59.4255,59.2039,59.4034,83200.0
2005-09-01 11:45:00,80.41,80.43,80.26,80.36,46000.0,59.4108,59.4255,59.2999,59.3738,46000.0
2005-09-01 11:50:00,80.35,80.42,80.35,80.4,38500.0,59.3664,59.4181,59.3664,59.4034,38500.0
2005-09-01 11:55:00,80.42,80.7,80.41,80.59,50800.0,59.4181,59.625,59.4108,59.5437,50800.0
2005-09-01 12:00:00,80.6,80.61,80.43,80.44,52800.0,59.5511,59.5585,59.4255,59.4329,52800.0
2005-09-01 12:05:00,80.43,80.48,80.4,80.42,50500.0,59.4255,59.4625,59.4034,59.4181,50500.0
2005-09-01 12:10:00,80.41,80.41,80.15,80.19,37900.0,59.4108,59.4108,59.2187,59.2482,37900.0
2005-09-01 12:15:00,80.19,80.2,79.97,79.98,30600.0,59.2482,59.2556,59.0857,59.0931,30600.0
2005-09-01 12:20:00,79.98,80.04,79.91,79.93,48700.0,59.0931,59.1374,59.0413,59.0561,48700.0
2005-09-01 12:25:00,79.91,80.14,79.9,80.13,37100.0,59.0413,59.2113,59.0339,59.2039,37100.0
2005-09-01 12:30:00,80.13,80.2,80.04,80.09,39100.0,59.2039,59.2556,59.1374,59.1743,39100.0
2005-09-01 12:35:00,80.1,80.22,80.08,80.2,34200.0,59.1817,59.2704,59.1669,59.2556,34200.0
2005-09-01 12:40:00,80.17,80.22,80.16,80.2,26000.0,59.2334,59.2704,59.226,59.2556,26000.0
2005-09-01 12:45:00,80.22,80.37,80.22,80.34,38700.0,59.2704,59.3812,59.2704,59.359,38700.0
2005-09-01 12:50:00,80.34,80.43,80.32,80.4,32700.0,59.359,59.4255,59.3443,59.4034,32700.0
2005-09-01 12:55:00,80.4,80.41,80.21,80.25,34100.0,59.4034,59.4108,59.263,59.2925,34100.0
2005-09-01 13:00:00,80.25,80.33,80.21,80.29,26300.0,59.2925,59.3516,59.263,59.3221,26300.0
2005-09-01 13:05:00,80.29,80.3,80.23,80.25,13500.0,59.3221,59.3295,59.2778,59.2925,13500.0
2005-09-01 13:10:00,80.25,80.45,80.25,80.35,35000.0,59.2925,59.4403,59.2925,59.3664,35000.0
2005-09-01 13:15:00,80.31,80.46,80.3,80.42,24200.0,59.3369,59.4477,59.3295,59.4181,24200.0
2005-09-01 13:20:00,80.43,80.43,80.3,80.3,18600.0,59.4255,59.4255,59.3295,59.3295,18600.0
2005-09-01 13:25:00,80.29,80.35,80.23,80.26,51900.0,59.3221,59.3664,59.2778,59.2999,51900.0
2005-09-01 13:30:00,80.26,80.29,80.25,80.28,37200.0,59.2999,59.3221,59.2925,59.3147,37200.0
2005-09-01 13:35:00,80.28,80.41,80.27,80.32,41200.0,59.3147,59.4108,59.3073,59.3443,41200.0
2005-09-01 13:40:00,80.29,80.32,80.15,80.16,34800.0,59.3221,59.3443,59.2187,59.226,34800.0
2005-09-01 13:45:00,80.15,80.27,80.15,80.26,58500.0,59.2187,59.3073,59.2187,59.2999,58500.0
2005-09-01 13:50:00,80.25,80.26,80.1,80.19,36900.0,59.2925,59.2999,59.1817,59.2482,36900.0
2005-09-01 13:55:00,80.2,80.34,80.2,80.3,49900.0,59.2556,59.359,59.2556,59.3295,49900.0
2005-09-01 14:00:00,80.3,80.34,80.21,80.21,82700.0,59.3295,59.359,59.263,59.263,82700.0
2005-09-01 14:05:00,80.21,80.22,80.0,80.0,78800.0,59.263,59.2704,59.1078,59.1078,78800.0
2005-09-01 14:10:00,80.0,80.07,79.94,79.98,127900.0,59.1078,59.1595,59.0635,59.0931,127900.0
2005-09-01 14:15:00,79.97,80.0,79.73,79.85,201500.0,59.0857,59.1078,58.9083,58.997,201500.0
2005-09-01 14:20:00,79.82,80.0,79.82,79.99,205800.0,58.9748,59.1078,58.9748,59.1004,205800.0
2005-09-01 14:25:00,79.98,79.98,79.74,79.74,114800.0,59.0931,59.0931,58.9157,58.9157,114800.0
2005-09-01 14:30:00,79.72,79.82,79.72,79.78,97500.0,58.901,58.9748,58.901,58.9453,97500.0
2005-09-01 14:35:00,79.79,79.8,79.72,79.72,37500.0,58.9527,58.9601,58.901,58.901,37500.0
2005-09-01 14:40:00,79.71,79.72,79.49,79.58,149500.0,58.8936,58.901,58.731,58.7975,149500.0
2005-09-01 14:45:00,79.55,79.58,78.9,79.0,126500.0,58.7753,58.7975,58.2951,58.369,126500.0
2005-09-01 14:50:00,79.0,79.3,79.0,79.27,92300.0,58.369,58.5906,58.369,58.5685,92300.0
2005-09-01 14:55:00,79.3,79.5,79.19,79.5,68400.0,58.5906,58.7384,58.5094,58.7384,68400.0
2005-09-01 15:00:00,79.47,79.88,79.47,79.82,109800.0,58.7162,59.0192,58.7162,58.9748,109800.0
2005-09-01 15:05:00,79.82,80.18,79.79,80.16,82300.0,58.9748,59.2408,58.9527,59.226,82300.0
2005-09-01 15:10:00,80.16,80.35,80.11,80.19,88800.0,59.226,59.3664,59.1891,59.2482,88800.0
2005-09-01 15:15:00,80.17,80.22,80.08,80.08,68700.0,59.2334,59.2704,59.1669,59.1669,68700.0
2005-09-01 15:20:00,80.08,80.2,80.04,80.07,88300.0,59.1669,59.2556,59.1374,59.1595,88300.0
2005-09-01 15:25:00,80.06,80.12,79.97,80.08,75200.0,59.1522,59.1965,59.0857,59.1669,75200.0
2005-09-01 15:30:00,80.09,80.14,80.04,80.06,100300.0,59.1743,59.2113,59.1374,59.1522,100300.0
2005-09-01 15:35:00,80.06,80.16,80.06,80.13,53700.0,59.1522,59.226,59.1522,59.2039,53700.0
2005-09-01 15:40:00,80.12,80.16,80.09,80.1,48800.0,59.1965,59.226,59.1743,59.1817,48800.0
2005-09-01 15:45:00,80.1,80.17,79.94,80.17,65900.0,59.1817,59.2334,59.0635,59.2334,65900.0
2005-09-01 15:50:00,80.17,80.18,80.08,80.18,221100.0,59.2334,59.2408,59.1669,59.2408,221100.0
2005-09-01 15:55:00,80.18,80.22,80.13,80.13,139400.0,59.2408,59.2704,59.2039,59.2039,139400.0
2005-09-02 09:30:00,80.14,80.4,80.14,80.4,68800.0,59.2113,59.4034,59.2113,59.4034,68800.0
2005-09-02 09:35:00,80.42,80.47,80.06,80.1,104200.0,59.4181,59.4551,59.1522,59.1817,104200.0
2005-09-02 09:40:00,80.1,80.36,80.1,80.36,68400.0,59.1817,59.3738,59.1817,59.3738,68400.0
2005-09-02 09:45:00,80.32,80.74,80.32,80.72,102200.0,59.3443,59.6546,59.3443,59.6398,102200.0
2005-09-02 09:50:00,80.73,81.2,80.73,80.85,135900.0,59.6472,59.9944,59.6472,59.7359,135900.0
2005-09-02 09:55:00,80.9,81.0,80.75,81.0,100800.0,59.7728,59.8467,59.662,59.8467,100800.0
2005-09-02 10:00:00,81.0,81.65,80.95,81.6,149000.0,59.8467,60.3269,59.8097,60.29,149000.0
2005-09-02 10:05:00,81.59,81.6,81.4,81.51,160500.0,60.2826,60.29,60.1422,60.2235,160500.0
2005-09-02 10:10:00,81.52,81.96,81.52,81.86,157300.0,60.2309,60.556,60.2309,60.4821,157300.0
2005-09-02 10:15:00,81.89,81.95,81.56,81.63,96000.0,60.5043,60.5486,60.2604,60.3122,96000.0
2005-09-02 10:20:00,81.67,81.86,81.6,81.7,99000.0,60.3417,60.4821,60.29,60.3639,99000.0
2005-09-02 10:25:00,81.8,81.85,81.72,81.76,63900.0,60.4378,60.4747,60.3786,60.4082,63900.0
2005-09-02 10:30:00,81.76,81.79,81.58,81.68,111300.0,60.4082,60.4304,60.2752,60.3491,111300.0
2005-09-02 10:35:00,81.68,81.77,81.62,81.67,101200.0,60.3491,60.4156,60.3048,60.3417,101200.0
2005-09-02 10:40:00,81.67,81.67,81.51,81.62,75200.0,60.3417,60.3417,60.2235,60.3048,75200.0
2005-09-02 10:45:00,81.61,81.62,81.41,81.44,50100.0,60.2974,60.3048,60.1496,60.1718,50100.0
2005-09-02 10:50:00,81.44,81.44,81.23,81.23,83000.0,60.1718,60.1718,60.0166,60.0166,83000.0
2005-09-02 10:55:00,81.23,81.25,80.95,81.08,50300.0,60.0166,60.0314,59.8097,59.9058,50300.0
2005-09-02 11:00:00,81.07,81.5,81.07,81.25,86400.0,59.8984,60.2161,59.8984,60.0314,86400.0
2005-09-02 11:05:00,81.23,81.25,81.1,81.18,34400.0,60.0166,60.0314,59.9206,59.9797,34400.0
2005-09-02 11:10:00,81.17,81.2,80.97,81.01,41200.0,59.9723,59.9944,59.8245,59.8541,41200.0
2005-09-02 11:15:00,81.02,81.13,80.83,80.83,31700.0,59.8615,59.9427,59.7211,59.7211,31700.0
2005-09-02 11:20:00,80.82,81.11,80.82,81.08,25400.0,59.7137,59.928,59.7137,59.9058,25400.0
2005-09-02 11:25:00,81.08,81.35,81.07,81.09,31700.0,59.9058,60.1053,59.8984,59.9132,31700.0
2005-09-02 11:30:00,81.06,81.06,80.9,80.99,24600.0,59.891,59.891,59.7728,59.8393,24600.0
2005-09-02 11:35:00,80.95,81.09,80.87,81.0,21500.0,59.8097,59.9132,59.7506,59.8467,21500.0
2005-09-02 11:40:00,81.01,81.14,80.99,81.12,24100.0,59.8541,59.9501,59.8393,59.9353,24100.0
2005-09-02 11:45:00,81.11,81.19,81.11,81.14,20900.0,59.928,59.9871,59.928,59.9501,20900.0
2005-09-02 11:50:00,81.14,81.15,81.03,81.11,10300.0,59.9501,59.9575,59.8688,59.928,10300.0
2005-09-02 11:55:00,81.11,81.14,81.04,81.14,21300.0,59.928,59.9501,59.8762,59.9501,21300.0
2005-09-02 12:00:00,81.14,81.29,81.14,81.18,16300.0,59.9501,60.0609,59.9501,59.9797,16300.0
2005-09-02 12:05:00,81.14,81.27,81.14,81.21,20800.0,59.9501,60.0462,59.9501,60.0018,20800.0
2005-09-02 12:10:00,81.25,81.31,81.21,81.21,10600.0,60.0314,60.0757,60.0018,60.0018,10600.0
2005-09-02 12:15:00,81.2,81.23,81.2,81.23,13700.0,59.9944,60.0166,59.9944,60.0166,13700.0
2005-09-02 12:20:00,81.23,81.38,81.22,81.34,89800.0,60.0166,60.1274,60.0092,60.0979,89800.0
2005-09-02 12:25:00,81.3,81.35,81.27,81.32,14000.0,60.0683,60.1053,60.0462,60.0831,14000.0
2005-09-02 12:30:00,81.28,81.45,81.27,81.45,17700.0,60.0536,60.1792,60.0462,60.1792,17700.0
2005-09-02 12:35:00,81.45,81.45,81.36,81.41,42600.0,60.1792,60.1792,60.1127,60.1496,42600.0
2005-09-02 12:40:00,81.45,81.58,81.45,81.58,71700.0,60.1792,60.2752,60.1792,60.2752,71700.0
2005-09-02 12:45:00,81.54,81.62,81.54,81.6,41700.0,60.2457,60.3048,60.2457,60.29,41700.0
2005-09-02 12:50:00,81.61,81.67,81.5,81.58,35500.0,60.2974,60.3417,60.2161,60.2752,35500.0
2005-09-02 12:55:00,81.59,81.68,81.51,81.54,38600.0,60.2826,60.3491,60.2235,60.2457,38600.0
2005-09-02 13:00:00,81.52,81.69,81.5,81.68,22500.0,60.2309,60.3565,60.2161,60.3491,22500.0
2005-09-02 13:05:00,81.69,81.77,81.62,81.76,67400.0,60.3565,60.4156,60.3048,60.4082,67400.0
2005-09-02 13:10:00,81.75,81.78,81.73,81.78,55500.0,60.4008,60.423,60.386,60.423,55500.0
2005-09-02 13:15:00,81.78,81.8,81.74,81.8,26400.0,60.423,60.4378,60.3934,60.4378,26400.0
2005-09-02 13:20:00,81.79,81.98,81.79,81.96,56900.0,60.4304,60.5707,60.4304,60.556,56900.0
2005-09-02 13:25:00,81.99,82.0,81.95,81.99,47000.0,60.5781,60.5855,60.5486,60.5781,47000.0
2005-09-02 13:30:00,81.97,81.99,81.85,81.94,35000.0,60.5634,60.5781,60.4747,60.5412,35000.0
2005-09-02 13:35:00,81.95,82.0,81.94,81.97,104900.0,60.5486,60.5855,60.5412,60.5634,104900.0
2005-09-02 13:40:00,81.96,81.96,81.85,81.85,22200.0,60.556,60.556,60.4747,60.4747,22200.0
2005-09-02 13:45:00,81.85,82.05,81.85,82.0,28900.0,60.4747,60.6225,60.4747,60.5855,28900.0
2005-09-02 13:50:00,82.0,82.02,82.0,82.01,173100.0,60.5855,60.6003,60.5855,60.5929,173100.0
2005-09-02 13:55:00,82.01,82.05,82.01,82.04,43300.0,60.5929,60.6225,60.5929,60.6151,43300.0
2005-09-02 14:00:00,82.03,82.07,82.0,82.0,43500.0,60.6077,60.6372,60.5855,60.5855,43500.0
2005-09-02 14:05:00,82.02,82.09,82.0,82.05,72700.0,60.6003,60.652,60.5855,60.6225,72700.0
2005-09-02 14:10:00,82.06,82.11,82.05,82.05,31800.0,60.6299,60.6668,60.6225,60.6225,31800.0
2005-09-02 14:15:00,82.05,82.06,81.92,81.94,24800.0,60.6225,60.6299,60.5264,60.5412,24800.0
2005-09-02 14:20:00,81.9,82.0,81.9,82.0,46700.0,60.5116,60.5855,60.5116,60.5855,46700.0
2005-09-02 14:25:00,82.0,82.04,82.0,82.01,15800.0,60.5855,60.6151,60.5855,60.5929,15800.0
2005-09-02 14:30:00,82.0,82.01,81.95,81.96,56100.0,60.5855,60.5929,60.5486,60.556,56100.0
2005-09-02 14:35:00,81.96,82.0,81.94,81.98,78000.0,60.556,60.5855,60.5412,60.5707,78000.0
2005-09-02 14:40:00,81.99,82.0,81.98,82.0,47000.0,60.5781,60.5855,60.5707,60.5855,47000.0
2005-09-02 14:45:00,81.99,82.01,81.96,81.97,55000.0,60.5781,60.5929,60.556,60.5634,55000.0
2005-09-02 14:50:00,81.97,81.97,81.95,81.96,37100.0,60.5634,60.5634,60.5486,60.556,37100.0
2005-09-02 14:55:00,81.96,81.97,81.95,81.97,31600.0,60.556,60.5634,60.5486,60.5634,31600.0
2005-09-02 15:00:00,81.97,82.01,81.96,82.01,56500.0,60.5634,60.5929,60.556,60.5929,56500.0
2005-09-02 15:05:00,82.04,82.05,81.94,81.94,165600.0,60.6151,60.6225,60.5412,60.5412,165600.0
2005-09-02 15:10:00,81.95,81.99,81.95,81.99,95600.0,60.5486,60.5781,60.5486,60.5781,95600.0
2005-09-02 15:15:00,81.98,82.0,81.93,81.94,62500.0,60.5707,60.5855,60.5338,60.5412,62500.0
2005-09-02 15:20:00,81.95,82.0,81.94,82.0,65100.0,60.5486,60.5855,60.5412,60.5855,65100.0
2005-09-02 15:25:00,81.99,82.0,81.96,81.98,58200.0,60.5781,60.5855,60.556,60.5707,58200.0
2005-09-02 15:30:00,81.97,81.97,81.92,81.92,52400.0,60.5634,60.5634,60.5264,60.5264,52400.0
2005-09-02 15:35:00,81.93,81.97,81.91,81.96,59000.0,60.5338,60.5634,60.519,60.556,59000.0
2005-09-02 15:40:00,81.95,82.05,81.93,81.93,47800.0,60.5486,60.6225,60.5338,60.5338,47800.0
2005-09-02 15:45:00,81.93,81.97,81.81,81.93,101600.0,60.5338,60.5634,60.4451,60.5338,101600.0
2005-09-02 15:50:00,81.92,81.96,81.9,81.91,80600.0,60.5264,60.556,60.5116,60.519,80600.0
2005-09-02 15:55:00,81.91,82.05,81.9,82.05,91600.0,60.519,60.6225,60.5116,60.6225,91600.0
2005-09-06 09:30:00,82.07,82.08,82.04,82.04,33300.0,60.6372,60.6446,60.6151,60.6151,33300.0
2005-09-06 09:35:00,82.04,82.29,81.91,82.15,35900.0,60.6151,60.7998,60.519,60.6964,35900.0
2005-09-06 09:40:00,82.15,82.29,81.91,81.91,46400.0,60.6964,60.7998,60.519,60.519,46400.0
2005-09-06 09:45:00,81.8,81.8,81.32,81.6,36000.0,60.4378,60.4378,60.0831,60.29,36000.0
2005-09-06 09:50:00,81.65,81.95,81.63,81.84,44800.0,60.3269,60.5486,60.3122,60.4673,44800.0
2005-09-06 09:55:00,81.84,81.84,81.73,81.8,37700.0,60.4673,60.4673,60.386,60.4378,37700.0
2005-09-06 10:00:00,81.8,81.83,81.69,81.77,38200.0,60.4378,60.4599,60.3565,60.4156,38200.0
2005-09-06 10:05:00,81.78,81.89,81.77,81.86,39400.0,60.423,60.5043,60.4156,60.4821,39400.0
2005-09-06 10:10:00,81.88,81.9,81.78,81.86,26400.0,60.4969,60.5116,60.423,60.4821,26400.0
2005-09-06 10:15:00,81.9,82.05,81.85,82.05,24100.0,60.5116,60.6225,60.4747,60.6225,24100.0
2005-09-06 10:20:00,82.04,82.1,81.95,82.01,18500.0,60.6151,60.6594,60.5486,60.5929,18500.0
2005-09-06 10:25:00,82.0,82.02,81.95,82.01,34900.0,60.5855,60.6003,60.5486,60.5929,34900.0
2005-09-06 10:30:00,82.01,82.02,81.92,82.0,42200.0,60.5929,60.6003,60.5264,60.5855,42200.0
2005-09-06 10:35:00,82.0,82.0,81.83,81.83,17200.0,60.5855,60.5855,60.4599,60.4599,17200.0
2005-09-06 10:40:00,81.83,81.88,81.74,81.86,39900.0,60.4599,60.4969,60.3934,60.4821,39900.0
2005-09-06 10:45:00,81.87,81.92,81.85,81.89,12500.0,60.4895,60.5264,60.4747,60.5043,12500.0
2005-09-06 10:50:00,81.89,81.97,81.78,81.92,17800.0,60.5043,60.5634,60.423,60.5264,17800.0
2005-09-06 10:55:00,81.91,81.91,81.87,81.88,10400.0,60.519,60.519,60.4895,60.4969,10400.0
2005-09-06 11:00:00,81.87,81.88,81.8,81.86,18600.0,60.4895,60.4969,60.4378,60.4821,18600.0
2005-09-06 11:05:00,81.85,81.88,81.8,81.8,27900.0,60.4747,60.4969,60.4378,60.4378,27900.0
2005-09-06 11:10:00,81.78,81.78,81.67,81.67,51300.0,60.423,60.423,60.3417,60.3417,51300.0
2005-09-06 11:15:00,81.66,81.77,81.64,81.75,39700.0,60.3343,60.4156,60.3195,60.4008,39700.0
2005-09-06 11:20:00,81.75,81.75,81.69,81.7,13200.0,60.4008,60.4008,60.3565,60.3639,13200.0
2005-09-06 11:25:00,81.7,81.7,81.65,81.67,12900.0,60.3639,60.3639,60.3269,60.3417,12900.0
2005-09-06 11:30:00,81.68,81.69,81.6,81.6,14000.0,60.3491,60.3565,60.29,60.29,14000.0
2005-09-06 11:35:00,81.6,81.67,81.59,81.61,56500.0,60.29,60.3417,60.2826,60.2974,56500.0
2005-09-06 11:40:00,81.63,81.63,81.58,81.6,23400.0,60.3122,60.3122,60.2752,60.29,23400.0
2005-09-06 11:45:00,81.61,81.62,81.55,81.56,21100.0,60.2974,60.3048,60.253,60.2604,21100.0
2005-09-06 11:50:00,81.56,81.56,81.39,81.39,31300.0,60.2604,60.2604,60.1348,60.1348,31300.0
2005-09-06 11:55:00,81.4,81.46,81.37,81.42,14900.0,60.1422,60.1865,60.1201,60.157,14900.0
2005-09-06 12:00:00,81.41,81.41,81.12,81.12,43100.0,60.1496,60.1496,59.9353,59.9353,43100.0
2005-09-06 12:05:00,81.12,81.25,81.11,81.25,34300.0,59.9353,60.0314,59.928,60.0314,34300.0
2005-09-06 12:10:00,81.26,81.32,81.26,81.27,16500.0,60.0388,60.0831,60.0388,60.0462,16500.0
2005-09-06 12:15:00,81.27,81.33,81.26,81.33,21100.0,60.0462,60.0905,60.0388,60.0905,21100.0
2005-09-06 12:20:00,81.33,81.33,81.28,81.29,9500.0,60.0905,60.0905,60.0536,60.0609,9500.0
2005-09-06 12:25:00,81.29,81.29,81.09,81.1,31000.0,60.0609,60.0609,59.9132,59.9206,31000.0
2005-09-06 12:30:00,81.07,81.08,80.9,80.91,46400.0,59.8984,59.9058,59.7728,59.7802,46400.0
2005-09-06 12:35:00,80.91,81.6,80.74,80.75,40700.0,59.7802,60.29,59.6546,59.662,40700.0
2005-09-06 12:40:00,80.74,80.77,80.7,80.71,35600.0,59.6546,59.6767,59.625,59.6324,35600.0
2005-09-06 12:45:00,80.7,80.84,80.64,80.82,36700.0,59.625,59.7285,59.5807,59.7137,36700.0
2005-09-06 12:50:00,80.83,80.83,80.72,80.73,12800.0,59.7211,59.7211,59.6398,59.6472,12800.0
2005-09-06 12:55:00,80.73,80.74,80.68,80.68,28900.0,59.6472,59.6546,59.6102,59.6102,28900.0
2005-09-06 13:00:00,80.69,80.79,80.67,80.76,35900.0,59.6176,59.6915,59.6029,59.6694,35900.0
2005-09-06 13:05:00,80.76,80.81,80.76,80.78,21100.0,59.6694,59.7063,59.6694,59.6841,21100.0
2005-09-06 13:10:00,80.78,80.82,80.74,80.81,44900.0,59.6841,59.7137,59.6546,59.7063,44900.0
2005-09-06 13:15:00,80.82,80.95,80.82,80.87,89400.0,59.7137,59.8097,59.7137,59.7506,89400.0
2005-09-06 13:20:00,80.86,80.87,80.63,80.63,18200.0,59.7432,59.7506,59.5733,59.5733,18200.0
2005-09-06 13:25:00,80.66,80.66,80.54,80.57,41400.0,59.5955,59.5955,59.5068,59.529,41400.0
2005-09-06 13:30:00,80.57,80.58,80.43,80.51,43700.0,59.529,59.5364,59.4255,59.4846,43700.0
2005-09-06 13:35:00,80.5,80.7,80.5,80.7,23000.0,59.4773,59.625,59.4773,59.625,23000.0
2005-09-06 13:40:00,80.7,80.71,80.63,80.63,27500.0,59.625,59.6324,59.5733,59.5733,27500.0
2005-09-06 13:45:00,80.59,80.65,80.56,80.65,43500.0,59.5437,59.5881,59.5216,59.5881,43500.0
2005-09-06 13:50:00,80.64,80.74,80.64,80.7,54300.0,59.5807,59.6546,59.5807,59.625,54300.0
2005-09-06 13:55:00,80.71,80.8,80.7,80.77,40600.0,59.6324,59.6989,59.625,59.6767,40600.0
2005-09-06 14:00:00,80.78,80.86,80.72,80.83,38700.0,59.6841,59.7432,59.6398,59.7211,38700.0
2005-09-06 14:05:00,80.83,80.87,80.73,80.73,12200.0,59.7211,59.7506,59.6472,59.6472,12200.0
2005-09-06 14:10:00,80.72,80.73,80.65,80.66,38900.0,59.6398,59.6472,59.5881,59.5955,38900.0
2005-09-06 14:15:00,80.66,80.73,80.65,80.67,29700.0,59.5955,59.6472,59.5881,59.6029,29700.0
2005-09-06 14:20:00,80.67,80.67,80.47,80.47,51600.0,59.6029,59.6029,59.4551,59.4551,51600.0
2005-09-06 14:25:00,80.46,80.48,80.35,80.43,76100.0,59.4477,59.4625,59.3664,59.4255,76100.0
2005-09-06 14:30:00,80.4,80.48,80.4,80.47,31100.0,59.4034,59.4625,59.4034,59.4551,31100.0
2005-09-06 14:35:00,80.47,80.58,80.47,80.57,32800.0,59.4551,59.5364,59.4551,59.529,32800.0
2005-09-06 14:40:00,80.56,80.57,80.47,80.48,15100.0,59.5216,59.529,59.4551,59.4625,15100.0
2005-09-06 14:45:00,80.48,80.59,80.48,80.53,48600.0,59.4625,59.5437,59.4625,59.4994,48600.0
2005-09-06 14:50:00,80.52,80.52,80.45,80.46,18200.0,59.492,59.492,59.4403,59.4477,18200.0
2005-09-06 14:55:00,80.46,80.47,80.41,80.45,39200.0,59.4477,59.4551,59.4108,59.4403,39200.0
2005-09-06 15:00:00,80.45,80.47,80.25,80.25,64200.0,59.4403,59.4551,59.2925,59.2925,64200.0
2005-09-06 15:05:00,80.24,80.25,80.14,80.16,120900.0,59.2852,59.2925,59.2113,59.226,120900.0
2005-09-06 15:10:00,80.11,80.28,80.11,80.21,78800.0,59.1891,59.3147,59.1891,59.263,78800.0
2005-09-06 15:15:00,80.22,80.26,80.16,80.26,66100.0,59.2704,59.2999,59.226,59.2999,66100.0
2005-09-06 15:20:00,80.25,80.33,80.24,80.25,76800.0,59.2925,59.3516,59.2852,59.2925,76800.0
2005-09-06 15:25:00,80.26,80.27,80.15,80.17,69300.0,59.2999,59.3073,59.2187,59.2334,69300.0
2005-09-06 15:30:00,80.17,80.25,80.13,80.25,45400.0,59.2334,59.2925,59.2039,59.2925,45400.0
2005-09-06 15:35:00,80.25,80.26,80.16,80.17,59800.0,59.2925,59.2999,59.226,59.2334,59800.0
2005-09-06 15:40:00,80.17,80.36,80.14,80.32,88200.0,59.2334,59.3738,59.2113,59.3443,88200.0
2005-09-06 15:45:00,80.31,80.41,80.26,80.32,97400.0,59.3369,59.4108,59.2999,59.3443,97400.0
2005-09-06 15:50:00,80.31,80.34,80.25,80.26,94700.0,59.3369,59.359,59.2925,59.2999,94700.0
2005-09-06 15:55:00,80.25,80.45,80.21,80.45,199800.0,59.2925,59.4403,59.263,59.4403,199800.0
2005-09-07 09:30:00,81.52,82.0,81.52,81.64,292700.0,60.2309,60.5855,60.2309,60.3195,292700.0
2005-09-07 09:35:00,81.62,81.75,81.49,81.54,337700.0,60.3048,60.4008,60.2087,60.2457,337700.0
2005-09-07 09:40:00,81.51,81.58,81.5,81.57,158700.0,60.2235,60.2752,60.2161,60.2678,158700.0
2005-09-07 09:45:00,81.58,81.75,81.58,81.68,239500.0,60.2752,60.4008,60.2752,60.3491,239500.0
2005-09-07 09:50:00,81.68,81.79,81.61,81.67,247000.0,60.3491,60.4304,60.2974,60.3417,247000.0
2005-09-07 09:55:00,81.66,81.7,81.59,81.59,140200.0,60.3343,60.3639,60.2826,60.2826,140200.0
2005-09-07 10:00:00,81.59,81.59,81.35,81.35,218200.0,60.2826,60.2826,60.1053,60.1053,218200.0
2005-09-07 10:05:00,81.35,81.5,81.25,81.31,159300.0,60.1053,60.2161,60.0314,60.0757,159300.0
2005-09-07 10:10:00,81.31,81.35,81.0,81.0,163200.0,60.0757,60.1053,59.8467,59.8467,163200.0
2005-09-07 10:15:00,80.95,81.0,80.75,80.76,122800.0,59.8097,59.8467,59.662,59.6694,122800.0
2005-09-07 10:20:00,80.77,80.81,80.43,80.47,174600.0,59.6767,59.7063,59.4255,59.4551,174600.0
2005-09-07 10:25:00,80.47,81.0,80.45,80.45,250000.0,59.4551,59.8467,59.4403,59.4403,250000.0
2005-09-07 10:30:00,80.48,80.63,80.32,80.38,125500.0,59.4625,59.5733,59.3443,59.3886,125500.0
2005-09-07 10:35:00,80.38,80.54,80.34,80.41,214000.0,59.3886,59.5068,59.359,59.4108,214000.0
2005-09-07 10:40:00,80.39,80.41,80.21,80.21,77200.0,59.396,59.4108,59.263,59.263,77200.0
2005-09-07 10:45:00,80.21,80.27,80.06,80.1,154900.0,59.263,59.3073,59.1522,59.1817,154900.0
2005-09-07 10:50:00,80.1,80.35,80.08,80.33,103100.0,59.1817,59.3664,59.1669,59.3516,103100.0
2005-09-07 10:55:00,80.34,80.53,80.34,80.5,66900.0,59.359,59.4994,59.359,59.4773,66900.0
2005-09-07 11:00:00,80.49,80.49,80.27,80.31,62800.0,59.4699,59.4699,59.3073,59.3369,62800.0
2005-09-07 11:05:00,80.31,80.4,80.29,80.3,64300.0,59.3369,59.4034,59.3221,59.3295,64300.0
2005-09-07 11:10:00,80.28,80.29,80.19,80.19,41700.0,59.3147,59.3221,59.2482,59.2482,41700.0
2005-09-07 11:15:00,80.19,80.35,80.18,80.31,101700.0,59.2482,59.3664,59.2408,59.3369,101700.0
2005-09-07 11:20:00,80.32,80.33,80.19,80.23,106900.0,59.3443,59.3516,59.2482,59.2778,106900.0
2005-09-07 11:25:00,80.23,80.23,80.08,80.11,53000.0,59.2778,59.2778,59.1669,59.1891,53000.0
2005-09-07 11:30:00,80.1,80.19,80.1,80.17,34000.0,59.1817,59.2482,59.1817,59.2334,34000.0
2005-09-07 11:35:00,80.17,80.18,80.15,80.17,171500.0,59.2334,59.2408,59.2187,59.2334,171500.0
2005-09-07 11:40:00,80.16,80.25,80.14,80.25,55800.0,59.226,59.2925,59.2113,59.2925,55800.0
2005-09-07 11:45:00,80.25,80.25,80.22,80.23,16300.0,59.2925,59.2925,59.2704,59.2778,16300.0
2005-09-07 11:50:00,80.23,80.25,80.2,80.25,25600.0,59.2778,59.2925,59.2556,59.2925,25600.0
2005-09-07 11:55:00,80.25,80.32,80.25,80.3,67100.0,59.2925,59.3443,59.2925,59.3295,67100.0
2005-09-07 12:00:00,80.3,80.33,80.28,80.3,55300.0,59.3295,59.3516,59.3147,59.3295,55300.0
2005-09-07 12:05:00,80.3,80.31,80.28,80.28,41700.0,59.3295,59.3369,59.3147,59.3147,41700.0
2005-09-07 12:10:00,80.26,80.28,80.2,80.22,20900.0,59.2999,59.3147,59.2556,59.2704,20900.0
2005-09-07 12:15:00,80.24,80.26,80.2,80.21,19600.0,59.2852,59.2999,59.2556,59.263,19600.0
2005-09-07 12:20:00,80.21,80.23,80.15,80.16,57400.0,59.263,59.2778,59.2187,59.226,57400.0
2005-09-07 12:25:00,80.16,80.19,80.16,80.19,17000.0,59.226,59.2482,59.226,59.2482,17000.0
2005-09-07 12:30:00,80.19,80.25,80.18,80.25,29800.0,59.2482,59.2925,59.2408,59.2925,29800.0
2005-09-07 12:35:00,80.25,80.3,80.22,80.28,69000.0,59.2925,59.3295,59.2704,59.3147,69000.0
2005-09-07 12:40:00,80.27,80.3,80.2,80.27,35500.0,59.3073,59.3295,59.2556,59.3073,35500.0
2005-09-07 12:45:00,80.27,80.29,80.25,80.26,24300.0,59.3073,59.3221,59.2925,59.2999,24300.0
2005-09-07 12:50:00,80.26,80.26,80.23,80.24,26600.0,59.2999,59.2999,59.2778,59.2852,26600.0
2005-09-07 12:55:00,80.23,80.25,80.23,80.25,30600.0,59.2778,59.2925,59.2778,59.2925,30600.0
2005-09-07 13:00:00,80.24,80.29,80.15,80.29,34900.0,59.2852,59.3221,59.2187,59.3221,34900.0
2005-09-07 13:05:00,80.29,80.3,80.22,80.28,41200.0,59.3221,59.3295,59.2704,59.3147,41200.0
2005-09-07 13:10:00,80.29,80.32,80.26,80.27,37500.0,59.3221,59.3443,59.2999,59.3073,37500.0
2005-09-07 13:15:00,80.3,80.32,80.25,80.26,21000.0,59.3295,59.3443,59.2925,59.2999,21000.0
2005-09-07 13:20:00,80.28,80.35,80.16,80.22,29900.0,59.3147,59.3664,59.226,59.2704,29900.0
2005-09-07 13:25:00,80.21,80.24,80.13,80.13,24200.0,59.263,59.2852,59.2039,59.2039,24200.0
2005-09-07 13:30:00,80.13,80.18,80.13,80.16,12500.0,59.2039,59.2408,59.2039,59.226,12500.0
2005-09-07 13:35:00,80.17,80.17,80.06,80.09,31300.0,59.2334,59.2334,59.1522,59.1743,31300.0
2005-09-07 13:40:00,80.07,80.09,80.06,80.09,22000.0,59.1595,59.1743,59.1522,59.1743,22000.0
2005-09-07 13:45:00,80.09,80.1,80.08,80.1,14500.0,59.1743,59.1817,59.1669,59.1817,14500.0
2005-09-07 13:50:00,80.1,80.13,80.09,80.1,15500.0,59.1817,59.2039,59.1743,59.1817,15500.0
2005-09-07 13:55:00,80.1,80.11,80.06,80.1,69300.0,59.1817,59.1891,59.1522,59.1817,69300.0
2005-09-07 14:00:00,80.1,80.15,80.06,80.09,43500.0,59.1817,59.2187,59.1522,59.1743,43500.0
2005-09-07 14:05:00,80.07,80.12,80.07,80.09,30600.0,59.1595,59.1965,59.1595,59.1743,30600.0
2005-09-07 14:10:00,80.09,80.1,80.03,80.04,18000.0,59.1743,59.1817,59.13,59.1374,18000.0
2005-09-07 14:15:00,80.05,80.05,79.83,79.85,62600.0,59.1448,59.1448,58.9822,58.997,62600.0
2005-09-07 14:20:00,79.85,79.97,79.85,79.94,31100.0,58.997,59.0857,58.997,59.0635,31100.0
2005-09-07 14:25:00,79.95,79.96,79.73,79.74,34400.0,59.0709,59.0783,58.9083,58.9157,34400.0
2005-09-07 14:30:00,79.74,79.78,79.72,79.73,61500.0,58.9157,58.9453,58.901,58.9083,61500.0
2005-09-07 14:35:00,79.75,79.75,79.62,79.68,83900.0,58.9231,58.9231,58.8271,58.8714,83900.0
2005-09-07 14:40:00,79.68,79.72,79.68,79.72,62900.0,58.8714,58.901,58.8714,58.901,62900.0
2005-09-07 14:45:00,79.72,79.81,79.7,79.72,47200.0,58.901,58.9674,58.8862,58.901,47200.0
2005-09-07 14:50:00,79.72,79.77,79.72,79.73,43600.0,58.901,58.9379,58.901,58.9083,43600.0
2005-09-07 14:55:00,79.72,79.75,79.71,79.75,25400.0,58.901,58.9231,58.8936,58.9231,25400.0
2005-09-07 15:00:00,79.75,79.75,79.57,79.61,37800.0,58.9231,58.9231,58.7901,58.8197,37800.0
2005-09-07 15:05:00,79.62,79.69,79.56,79.68,57600.0,58.8271,58.8788,58.7827,58.8714,57600.0
2005-09-07 15:10:00,79.69,79.72,79.64,79.66,89200.0,58.8788,58.901,58.8418,58.8566,89200.0
2005-09-07 15:15:00,79.66,79.71,79.52,79.56,117700.0,58.8566,58.8936,58.7532,58.7827,117700.0
2005-09-07 15:20:00,79.58,79.58,79.41,79.47,65700.0,58.7975,58.7975,58.6719,58.7162,65700.0
2005-09-07 15:25:00,79.46,79.46,79.22,79.35,201900.0,58.7089,58.7089,58.5315,58.6276,201900.0
2005-09-07 15:30:00,79.35,79.49,79.34,79.47,71900.0,58.6276,58.731,58.6202,58.7162,71900.0
2005-09-07 15:35:00,79.47,79.5,79.34,79.48,106400.0,58.7162,58.7384,58.6202,58.7236,106400.0
2005-09-07 15:40:00,79.48,79.52,79.32,79.33,65300.0,58.7236,58.7532,58.6054,58.6128,65300.0
2005-09-07 15:45:00,79.34,79.38,79.25,79.26,96000.0,58.6202,58.6497,58.5537,58.5611,96000.0
2005-09-07 15:50:00,79.25,79.37,79.16,79.37,147900.0,58.5537,58.6424,58.4872,58.6424,147900.0
2005-09-07 15:55:00,79.39,79.56,79.37,79.5,158100.0,58.6571,58.7827,58.6424,58.7384,158100.0
2005-09-08 09:30:00,79.03,79.25,79.03,79.15,51100.0,58.3911,58.5537,58.3911,58.4798,51100.0
2005-09-08 09:35:00,79.18,79.2,78.91,79.05,92300.0,58.502,58.5168,58.3025,58.4059,92300.0
2005-09-08 09:40:00,78.9,78.95,78.7,78.74,39800.0,58.2951,58.332,58.1473,58.1769,39800.0
2005-09-08 09:45:00,78.8,78.9,78.71,78.84,153300.0,58.2212,58.2951,58.1547,58.2508,153300.0
2005-09-08 09:50:00,78.85,78.91,78.75,78.86,86700.0,58.2582,58.3025,58.1843,58.2655,86700.0
2005-09-08 09:55:00,78.89,79.02,78.77,79.01,89700.0,58.2877,58.3838,58.199,58.3764,89700.0
2005-09-08 10:00:00,79.01,79.24,78.97,79.18,143300.0,58.3764,58.5463,58.3468,58.502,143300.0
2005-09-08 10:05:00,79.18,79.18,79.06,79.09,50800.0,58.502,58.502,58.4133,58.4355,50800.0
2005-09-08 10:10:00,79.1,79.1,78.99,79.03,92200.0,58.4429,58.4429,58.3616,58.3911,92200.0
2005-09-08 10:15:00,79.03,79.08,79.0,79.08,64700.0,58.3911,58.4281,58.369,58.4281,64700.0
2005-09-08 10:20:00,79.05,79.13,79.05,79.12,89900.0,58.4059,58.465,58.4059,58.4576,89900.0
2005-09-08 10:25:00,79.11,79.12,79.1,79.1,30700.0,58.4503,58.4576,58.4429,58.4429,30700.0
2005-09-08 10:30:00,79.1,79.15,79.09,79.11,61700.0,58.4429,58.4798,58.4355,58.4503,61700.0
2005-09-08 10:35:00,79.11,79.35,79.1,79.33,47000.0,58.4503,58.6276,58.4429,58.6128,47000.0
2005-09-08 10:40:00,79.32,79.46,79.27,79.46,46800.0,58.6054,58.7089,58.5685,58.7089,46800.0
2005-09-08 10:45:00,79.46,79.47,79.32,79.32,18800.0,58.7089,58.7162,58.6054,58.6054,18800.0
2005-09-08 10:50:00,79.31,79.4,79.29,79.37,19900.0,58.598,58.6645,58.5832,58.6424,19900.0
2005-09-08 10:55:00,79.37,79.42,79.25,79.41,25000.0,58.6424,58.6793,58.5537,58.6719,25000.0
2005-09-08 11:00:00,79.41,79.5,79.36,79.5,66100.0,58.6719,58.7384,58.635,58.7384,66100.0
2005-09-08 11:05:00,79.51,79.57,79.48,79.49,30400.0,58.7458,58.7901,58.7236,58.731,30400.0
2005-09-08 11:10:00,79.49,79.57,79.48,79.49,31400.0,58.731,58.7901,58.7236,58.731,31400.0
2005-09-08 11:15:00,79.51,79.51,79.39,79.39,128800.0,58.7458,58.7458,58.6571,58.6571,128800.0
2005-09-08 11:20:00,79.39,79.61,79.39,79.54,49800.0,58.6571,58.8197,58.6571,58.768,49800.0
2005-09-08 11:25:00,79.54,79.54,79.42,79.48,31300.0,58.768,58.768,58.6793,58.7236,31300.0
2005-09-08 11:30:00,79.48,79.6,79.47,79.55,68200.0,58.7236,58.8123,58.7162,58.7753,68200.0
2005-09-08 11:35:00,79.61,79.72,79.61,79.72,21800.0,58.8197,58.901,58.8197,58.901,21800.0
2005-09-08 11:40:00,79.72,79.72,79.62,79.65,12500.0,58.901,58.901,58.8271,58.8492,12500.0
2005-09-08 11:45:00,79.65,79.72,79.63,79.64,14400.0,58.8492,58.901,58.8345,58.8418,14400.0
2005-09-08 11:50:00,79.64,79.64,79.59,79.59,27300.0,58.8418,58.8418,58.8049,58.8049,27300.0
2005-09-08 11:55:00,79.59,79.63,79.55,79.63,52900.0,58.8049,58.8345,58.7753,58.8345,52900.0
2005-09-08 12:00:00,79.55,79.6,79.54,79.6,19300.0,58.7753,58.8123,58.768,58.8123,19300.0
2005-09-08 12:05:00,79.6,79.61,79.55,79.56,19700.0,58.8123,58.8197,58.7753,58.7827,19700.0
2005-09-08 12:10:00,79.55,79.62,79.54,79.55,38000.0,58.7753,58.8271,58.768,58.7753,38000.0
2005-09-08 12:15:00,79.54,79.64,79.54,79.59,25000.0,58.768,58.8418,58.768,58.8049,25000.0
2005-09-08 12:20:00,79.58,79.6,79.52,79.6,16000.0,58.7975,58.8123,58.7532,58.8123,16000.0
2005-09-08 12:25:00,79.62,79.7,79.62,79.69,17300.0,58.8271,58.8862,58.8271,58.8788,17300.0
2005-09-08 12:30:00,79.69,79.7,79.61,79.64,29600.0,58.8788,58.8862,58.8197,58.8418,29600.0
2005-09-08 12:35:00,79.65,79.69,79.58,79.62,26500.0,58.8492,58.8788,58.7975,58.8271,26500.0
2005-09-08 12:40:00,79.62,79.62,79.58,79.61,6800.0,58.8271,58.8271,58.7975,58.8197,6800.0
2005-09-08 12:45:00,79.62,79.64,79.6,79.64,13000.0,58.8271,58.8418,58.8123,58.8418,13000.0
2005-09-08 12:50:00,79.64,79.66,79.61,79.62,7900.0,58.8418,58.8566,58.8197,58.8271,7900.0
2005-09-08 12:55:00,79.62,79.67,79.62,79.64,29900.0,58.8271,58.864,58.8271,58.8418,29900.0
2005-09-08 13:00:00,79.65,79.7,79.65,79.68,29900.0,58.8492,58.8862,58.8492,58.8714,29900.0
2005-09-08 13:05:00,79.68,79.7,79.66,79.69,11200.0,58.8714,58.8862,58.8566,58.8788,11200.0
2005-09-08 13:10:00,79.7,79.7,79.67,79.7,44100.0,58.8862,58.8862,58.864,58.8862,44100.0
2005-09-08 13:15:00,79.69,79.69,79.67,79.68,10300.0,58.8788,58.8788,58.864,58.8714,10300.0
2005-09-08 13:20:00,79.68,79.7,79.67,79.69,19700.0,58.8714,58.8862,58.864,58.8788,19700.0
2005-09-08 13:25:00,79.69,79.72,79.69,79.71,7200.0,58.8788,58.901,58.8788,58.8936,7200.0
2005-09-08 13:30:00,79.71,79.75,79.7,79.74,21900.0,58.8936,58.9231,58.8862,58.9157,21900.0
2005-09-08 13:35:00,79.75,79.75,79.65,79.67,16000.0,58.9231,58.9231,58.8492,58.864,16000.0
2005-09-08 13:40:00,79.67,79.75,79.62,79.66,45500.0,58.864,58.9231,58.8271,58.8566,45500.0
2005-09-08 13:45:00,79.69,79.7,79.67,79.68,11900.0,58.8788,58.8862,58.864,58.8714,11900.0
2005-09-08 13:50:00,79.65,79.69,79.63,79.69,7300.0,58.8492,58.8788,58.8345,58.8788,7300.0
2005-09-08 13:55:00,79.69,79.72,79.69,79.72,15900.0,58.8788,58.901,58.8788,58.901,15900.0
2005-09-08 14:00:00,79.71,79.73,79.71,79.73,12600.0,58.8936,58.9083,58.8936,58.9083,12600.0
2005-09-08 14:05:00,79.73,79.74,79.7,79.74,28200.0,58.9083,58.9157,58.8862,58.9157,28200.0
2005-09-08 14:10:00,79.74,79.75,79.73,79.75,25200.0,58.9157,58.9231,58.9083,58.9231,25200.0
2005-09-08 14:15:00,79.76,79.76,79.66,79.73,26600.0,58.9305,58.9305,58.8566,58.9083,26600.0
2005-09-08 14:20:00,79.72,79.72,79.64,79.64,20800.0,58.901,58.901,58.8418,58.8418,20800.0
2005-09-08 14:25:00,79.64,79.68,79.6,79.62,18100.0,58.8418,58.8714,58.8123,58.8271,18100.0
2005-09-08 14:30:00,79.62,79.64,79.57,79.58,18600.0,58.8271,58.8418,58.7901,58.7975,18600.0
2005-09-08 14:35:00,79.58,79.66,79.58,79.65,16500.0,58.7975,58.8566,58.7975,58.8492,16500.0
2005-09-08 14:40:00,79.65,79.74,79.64,79.74,35800.0,58.8492,58.9157,58.8418,58.9157,35800.0
2005-09-08 14:45:00,79.74,79.78,79.72,79.74,32500.0,58.9157,58.9453,58.901,58.9157,32500.0
2005-09-08 14:50:00,79.75,79.76,79.64,79.69,36400.0,58.9231,58.9305,58.8418,58.8788,36400.0
2005-09-08 14:55:00,79.69,79.7,79.6,79.68,39700.0,58.8788,58.8862,58.8123,58.8714,39700.0
2005-09-08 15:00:00,79.69,79.69,79.57,79.62,35200.0,58.8788,58.8788,58.7901,58.8271,35200.0
2005-09-08 15:05:00,79.63,79.64,79.57,79.64,21100.0,58.8345,58.8418,58.7901,58.8418,21100.0
2005-09-08 15:10:00,79.62,79.62,79.58,79.59,51500.0,58.8271,58.8271,58.7975,58.8049,51500.0
2005-09-08 15:15:00,79.58,79.59,79.51,79.53,33600.0,58.7975,58.8049,58.7458,58.7606,33600.0
2005-09-08 15:20:00,79.54,79.57,79.43,79.43,19600.0,58.768,58.7901,58.6867,58.6867,19600.0
2005-09-08 15:25:00,79.44,79.48,79.44,79.48,21800.0,58.6941,58.7236,58.6941,58.7236,21800.0
2005-09-08 15:30:00,79.48,79.62,79.4,79.4,69600.0,58.7236,58.8271,58.6645,58.6645,69600.0
2005-09-08 15:35:00,79.39,79.4,79.09,79.13,90600.0,58.6571,58.6645,58.4355,58.465,90600.0
2005-09-08 15:40:00,79.18,79.27,79.13,79.26,39500.0,58.502,58.5685,58.465,58.5611,39500.0
2005-09-08 15:45:00,79.26,79.3,79.24,79.25,28800.0,58.5611,58.5906,58.5463,58.5537,28800.0
2005-09-08 15:50:00,79.25,79.26,79.13,79.13,95800.0,58.5537,58.5611,58.465,58.465,95800.0
2005-09-08 15:55:00,79.14,79.14,78.99,79.0,95200.0,58.4724,58.4724,58.3616,58.369,95200.0
2005-09-09 09:35:00,78.99,79.44,78.98,79.3,33600.0,58.3616,58.6941,58.3542,58.5906,33600.0
2005-09-09 09:40:00,79.38,79.38,79.09,79.1,71300.0,58.6497,58.6497,58.4355,58.4429,71300.0
2005-09-09 09:45:00,79.16,79.29,79.16,79.21,29400.0,58.4872,58.5832,58.4872,58.5241,29400.0
2005-09-09 09:50:00,79.21,79.21,79.06,79.11,33900.0,58.5241,58.5241,58.4133,58.4503,33900.0
2005-09-09 09:55:00,79.11,79.21,79.11,79.16,29900.0,58.4503,58.5241,58.4503,58.4872,29900.0
2005-09-09 10:00:00,79.16,79.25,79.16,79.24,137200.0,58.4872,58.5537,58.4872,58.5463,137200.0
2005-09-09 10:05:00,79.24,79.24,79.17,79.2,34900.0,58.5463,58.5463,58.4946,58.5168,34900.0
2005-09-09 10:10:00,79.19,79.32,79.19,79.3,30300.0,58.5094,58.6054,58.5094,58.5906,30300.0
2005-09-09 10:15:00,79.3,79.34,79.23,79.24,33800.0,58.5906,58.6202,58.5389,58.5463,33800.0
2005-09-09 10:20:00,79.24,79.31,79.22,79.27,41300.0,58.5463,58.598,58.5315,58.5685,41300.0
2005-09-09 10:25:00,79.27,79.3,79.16,79.24,10400.0,58.5685,58.5906,58.4872,58.5463,10400.0
2005-09-09 10:30:00,79.24,79.24,79.05,79.09,15900.0,58.5463,58.5463,58.4059,58.4355,15900.0
2005-09-09 10:35:00,79.08,79.1,79.04,79.06,9900.0,58.4281,58.4429,58.3985,58.4133,9900.0
2005-09-09 10:40:00,79.06,79.07,79.02,79.04,23900.0,58.4133,58.4207,58.3838,58.3985,23900.0
2005-09-09 10:45:00,79.05,79.1,79.05,79.08,16900.0,58.4059,58.4429,58.4059,58.4281,16900.0
2005-09-09 10:50:00,79.1,79.13,79.0,79.01,13200.0,58.4429,58.465,58.369,58.3764,13200.0
2005-09-09 10:55:00,79.0,79.01,78.97,79.01,14200.0,58.369,58.3764,58.3468,58.3764,14200.0
2005-09-09 11:00:00,79.01,79.02,78.95,78.97,21800.0,58.3764,58.3838,58.332,58.3468,21800.0
2005-09-09 11:05:00,78.99,79.0,78.93,79.0,8600.0,58.3616,58.369,58.3173,58.369,8600.0
2005-09-09 11:10:00,78.98,79.08,78.98,79.02,34500.0,58.3542,58.4281,58.3542,58.3838,34500.0
2005-09-09 11:15:00,79.02,79.08,78.98,79.04,23900.0,58.3838,58.4281,58.3542,58.3985,23900.0
2005-09-09 11:20:00,79.04,79.05,78.98,79.04,21300.0,58.3985,58.4059,58.3542,58.3985,21300.0
2005-09-09 11:25:00,79.04,79.04,78.97,78.98,9600.0,58.3985,58.3985,58.3468,58.3542,9600.0
2005-09-09 11:30:00,78.99,79.08,78.99,79.07,29000.0,58.3616,58.4281,58.3616,58.4207,29000.0
2005-09-09 11:35:00,79.07,79.12,79.07,79.09,15800.0,58.4207,58.4576,58.4207,58.4355,15800.0
2005-09-09 11:40:00,79.09,79.11,79.06,79.1,18800.0,58.4355,58.4503,58.4133,58.4429,18800.0
2005-09-09 11:45:00,79.1,79.1,79.0,79.02,17300.0,58.4429,58.4429,58.369,58.3838,17300.0
2005-09-09 11:50:00,79.02,79.05,79.02,79.05,14700.0,58.3838,58.4059,58.3838,58.4059,14700.0
2005-09-09 11:55:00,79.05,79.05,79.0,79.01,8900.0,58.4059,58.4059,58.369,58.3764,8900.0
2005-09-09 12:00:00,79.01,79.08,79.0,79.03,38500.0,58.3764,58.4281,58.369,58.3911,38500.0
2005-09-09 12:05:00,79.03,79.05,79.03,79.04,8700.0,58.3911,58.4059,58.3911,58.3985,8700.0
2005-09-09 12:10:00,79.03,79.04,79.03,79.03,14500.0,58.3911,58.3985,58.3911,58.3911,14500.0
2005-09-09 12:15:00,79.03,79.04,79.03,79.04,26900.0,58.3911,58.3985,58.3911,58.3985,26900.0
2005-09-09 12:20:00,79.03,79.03,78.94,79.0,37300.0,58.3911,58.3911,58.3247,58.369,37300.0
2005-09-09 12:25:00,79.0,79.0,78.96,78.96,23800.0,58.369,58.369,58.3394,58.3394,23800.0
2005-09-09 12:30:00,78.95,78.99,78.95,78.99,10100.0,58.332,58.3616,58.332,58.3616,10100.0
2005-09-09 12:35:00,78.98,79.03,78.98,79.01,20300.0,58.3542,58.3911,58.3542,58.3764,20300.0
2005-09-09 12:40:00,79.0,79.02,78.96,79.02,6900.0,58.369,58.3838,58.3394,58.3838,6900.0
2005-09-09 12:45:00,79.01,79.03,79.01,79.02,8500.0,58.3764,58.3911,58.3764,58.3838,8500.0
2005-09-09 12:50:00,79.02,79.03,79.0,79.03,9800.0,58.3838,58.3911,58.369,58.3911,9800.0
2005-09-09 12:55:00,79.03,79.04,78.99,79.0,8900.0,58.3911,58.3985,58.3616,58.369,8900.0
2005-09-09 13:00:00,79.0,79.01,78.98,78.99,4500.0,58.369,58.3764,58.3542,58.3616,4500.0
2005-09-09 13:05:00,78.99,78.99,78.94,78.98,24600.0,58.3616,58.3616,58.3247,58.3542,24600.0
2005-09-09 13:10:00,78.97,79.02,78.96,79.02,25900.0,58.3468,58.3838,58.3394,58.3838,25900.0
2005-09-09 13:15:00,79.02,79.06,79.01,79.06,21100.0,58.3838,58.4133,58.3764,58.4133,21100.0
2005-09-09 13:20:00,79.06,79.07,79.05,79.05,40100.0,58.4133,58.4207,58.4059,58.4059,40100.0
2005-09-09 13:25:00,79.06,79.18,79.05,79.13,64500.0,58.4133,58.502,58.4059,58.465,64500.0
2005-09-09 13:30:00,79.13,79.17,79.1,79.17,34600.0,58.465,58.4946,58.4429,58.4946,34600.0
2005-09-09 13:35:00,79.17,79.18,79.16,79.17,32600.0,58.4946,58.502,58.4872,58.4946,32600.0
2005-09-09 13:40:00,79.17,79.18,79.16,79.17,10600.0,58.4946,58.502,58.4872,58.4946,10600.0
2005-09-09 13:45:00,79.17,79.22,79.15,79.19,19200.0,58.4946,58.5315,58.4798,58.5094,19200.0
2005-09-09 13:50:00,79.18,79.19,79.1,79.15,44100.0,58.502,58.5094,58.4429,58.4798,44100.0
2005-09-09 13:55:00,79.14,79.15,79.13,79.13,19000.0,58.4724,58.4798,58.465,58.465,19000.0
2005-09-09 14:00:00,79.13,79.22,79.13,79.18,40400.0,58.465,58.5315,58.465,58.502,40400.0
2005-09-09 14:05:00,79.18,79.22,79.17,79.21,36600.0,58.502,58.5315,58.4946,58.5241,36600.0
2005-09-09 14:10:00,79.21,79.31,79.21,79.3,63300.0,58.5241,58.598,58.5241,58.5906,63300.0
2005-09-09 14:15:00,79.3,79.3,79.22,79.28,13300.0,58.5906,58.5906,58.5315,58.5759,13300.0
2005-09-09 14:20:00,79.29,79.33,79.25,79.29,20500.0,58.5832,58.6128,58.5537,58.5832,20500.0
2005-09-09 14:25:00,79.29,79.29,79.26,79.26,6800.0,58.5832,58.5832,58.5611,58.5611,6800.0
2005-09-09 14:30:00,79.27,79.29,79.27,79.29,15700.0,58.5685,58.5832,58.5685,58.5832,15700.0
2005-09-09 14:35:00,79.29,79.29,79.22,79.26,22100.0,58.5832,58.5832,58.5315,58.5611,22100.0
2005-09-09 14:40:00,79.26,79.3,79.26,79.29,14300.0,58.5611,58.5906,58.5611,58.5832,14300.0
2005-09-09 14:45:00,79.28,79.33,79.28,79.33,46600.0,58.5759,58.6128,58.5759,58.6128,46600.0
2005-09-09 14:50:00,79.34,79.44,79.34,79.42,21700.0,58.6202,58.6941,58.6202,58.6793,21700.0
2005-09-09 14:55:00,79.42,79.42,79.37,79.38,17900.0,58.6793,58.6793,58.6424,58.6497,17900.0
2005-09-09 15:00:00,79.38,79.41,79.32,79.39,17200.0,58.6497,58.6719,58.6054,58.6571,17200.0
2005-09-09 15:05:00,79.4,79.41,79.37,79.37,20000.0,58.6645,58.6719,58.6424,58.6424,20000.0
2005-09-09 15:10:00,79.38,79.42,79.32,79.37,32000.0,58.6497,58.6793,58.6054,58.6424,32000.0
2005-09-09 15:15:00,79.38,79.41,79.38,79.4,17800.0,58.6497,58.6719,58.6497,58.6645,17800.0
2005-09-09 15:20:00,79.41,79.46,79.4,79.46,17200.0,58.6719,58.7089,58.6645,58.7089,17200.0
2005-09-09 15:25:00,79.46,79.46,79.4,79.4,14800.0,58.7089,58.7089,58.6645,58.6645,14800.0
2005-09-09 15:30:00,79.4,79.42,79.39,79.39,24200.0,58.6645,58.6793,58.6571,58.6571,24200.0
2005-09-09 15:35:00,79.39,79.45,79.39,79.43,17600.0,58.6571,58.7015,58.6571,58.6867,17600.0
2005-09-09 15:40:00,79.42,79.43,79.32,79.33,32800.0,58.6793,58.6867,58.6054,58.6128,32800.0
2005-09-09 15:45:00,79.33,79.33,79.28,79.29,23700.0,58.6128,58.6128,58.5759,58.5832,23700.0
2005-09-09 15:50:00,79.28,79.28,79.13,79.15,24800.0,58.5759,58.5759,58.465,58.4798,24800.0
2005-09-09 15:55:00,79.15,79.25,79.13,79.25,30100.0,58.4798,58.5537,58.465,58.5537,30100.0
2005-09-12 09:30:00,79.35,79.73,79.35,79.7,71100.0,58.6276,58.9083,58.6276,58.8862,71100.0
2005-09-12 09:35:00,79.7,79.9,79.7,79.87,79700.0,58.8862,59.0339,58.8862,59.0118,79700.0
2005-09-12 09:40:00,79.88,80.0,79.82,79.93,90200.0,59.0192,59.1078,58.9748,59.0561,90200.0
2005-09-12 09:45:00,79.95,79.95,79.81,79.92,30700.0,59.0709,59.0709,58.9674,59.0487,30700.0
2005-09-12 09:50:00,79.93,79.93,79.82,79.89,53200.0,59.0561,59.0561,58.9748,59.0266,53200.0
2005-09-12 09:55:00,79.89,79.92,79.83,79.85,32700.0,59.0266,59.0487,58.9822,58.997,32700.0
2005-09-12 10:00:00,79.85,79.88,79.82,79.88,68500.0,58.997,59.0192,58.9748,59.0192,68500.0
2005-09-12 10:05:00,79.87,79.96,79.85,79.96,64400.0,59.0118,59.0783,58.997,59.0783,64400.0
2005-09-12 10:10:00,79.96,80.1,79.96,80.04,54700.0,59.0783,59.1817,59.0783,59.1374,54700.0
2005-09-12 10:15:00,80.04,80.07,80.01,80.05,49000.0,59.1374,59.1595,59.1152,59.1448,49000.0
2005-09-12 10:20:00,80.06,80.14,80.05,80.12,52800.0,59.1522,59.2113,59.1448,59.1965,52800.0
2005-09-12 10:25:00,80.13,80.38,80.12,80.32,68800.0,59.2039,59.3886,59.1965,59.3443,68800.0
2005-09-12 10:30:00,80.33,80.4,80.2,80.2,49100.0,59.3516,59.4034,59.2556,59.2556,49100.0
2005-09-12 10:35:00,80.2,80.21,80.15,80.16,18800.0,59.2556,59.263,59.2187,59.226,18800.0
2005-09-12 10:40:00,80.16,80.2,80.14,80.15,30700.0,59.226,59.2556,59.2113,59.2187,30700.0
2005-09-12 10:45:00,80.15,80.19,80.14,80.19,27000.0,59.2187,59.2482,59.2113,59.2482,27000.0
2005-09-12 10:50:00,80.19,80.28,80.19,80.24,49700.0,59.2482,59.3147,59.2482,59.2852,49700.0
2005-09-12 10:55:00,80.24,80.35,80.23,80.35,28600.0,59.2852,59.3664,59.2778,59.3664,28600.0
2005-09-12 11:00:00,80.36,80.55,80.36,80.5,122100.0,59.3738,59.5142,59.3738,59.4773,122100.0
2005-09-12 11:05:00,80.5,80.5,80.45,80.45,57700.0,59.4773,59.4773,59.4403,59.4403,57700.0
2005-09-12 11:10:00,80.45,80.45,80.32,80.32,24100.0,59.4403,59.4403,59.3443,59.3443,24100.0
2005-09-12 11:15:00,80.32,80.32,80.2,80.2,28100.0,59.3443,59.3443,59.2556,59.2556,28100.0
2005-09-12 11:20:00,80.18,80.33,80.18,80.27,122700.0,59.2408,59.3516,59.2408,59.3073,122700.0
2005-09-12 11:25:00,80.27,80.34,80.23,80.24,38300.0,59.3073,59.359,59.2778,59.2852,38300.0
2005-09-12 11:30:00,80.24,80.26,80.16,80.21,289000.0,59.2852,59.2999,59.226,59.263,289000.0
2005-09-12 11:35:00,80.22,80.24,80.2,80.24,19800.0,59.2704,59.2852,59.2556,59.2852,19800.0
2005-09-12 11:40:00,80.24,80.25,80.2,80.2,29300.0,59.2852,59.2925,59.2556,59.2556,29300.0
2005-09-12 11:45:00,80.2,80.24,80.18,80.24,17800.0,59.2556,59.2852,59.2408,59.2852,17800.0
2005-09-12 11:50:00,80.23,80.31,80.23,80.28,36500.0,59.2778,59.3369,59.2778,59.3147,36500.0
2005-09-12 11:55:00,80.29,80.29,80.25,80.25,19800.0,59.3221,59.3221,59.2925,59.2925,19800.0
2005-09-12 12:00:00,80.25,80.3,80.23,80.29,33800.0,59.2925,59.3295,59.2778,59.3221,33800.0
2005-09-12 12:05:00,80.3,80.32,80.24,80.25,18600.0,59.3295,59.3443,59.2852,59.2925,18600.0
2005-09-12 12:10:00,80.25,80.3,80.24,80.28,28500.0,59.2925,59.3295,59.2852,59.3147,28500.0
2005-09-12 12:15:00,80.28,80.28,80.25,80.27,12800.0,59.3147,59.3147,59.2925,59.3073,12800.0
2005-09-12 12:20:00,80.27,80.35,80.27,80.35,18300.0,59.3073,59.3664,59.3073,59.3664,18300.0
2005-09-12 12:25:00,80.34,80.43,80.32,80.42,34500.0,59.359,59.4255,59.3443,59.4181,34500.0
2005-09-12 12:30:00,80.42,80.45,80.35,80.37,30800.0,59.4181,59.4403,59.3664,59.3812,30800.0
2005-09-12 12:35:00,80.39,80.4,80.38,80.38,18200.0,59.396,59.4034,59.3886,59.3886,18200.0
2005-09-12 12:40:00,80.38,80.4,80.36,80.38,48900.0,59.3886,59.4034,59.3738,59.3886,48900.0
2005-09-12 12:45:00,80.38,80.39,80.36,80.38,8100.0,59.3886,59.396,59.3738,59.3886,8100.0
2005-09-12 12:50:00,80.38,80.38,80.36,80.36,41500.0,59.3886,59.3886,59.3738,59.3738,41500.0
2005-09-12 12:55:00,80.37,80.39,80.37,80.39,17500.0,59.3812,59.396,59.3812,59.396,17500.0
2005-09-12 13:00:00,80.38,80.39,80.37,80.37,8000.0,59.3886,59.396,59.3812,59.3812,8000.0
2005-09-12 13:05:00,80.38,80.4,80.36,80.39,42700.0,59.3886,59.4034,59.3738,59.396,42700.0
2005-09-12 13:10:00,80.4,80.4,80.39,80.39,21600.0,59.4034,59.4034,59.396,59.396,21600.0
2005-09-12 13:15:00,80.4,80.4,80.36,80.36,23200.0,59.4034,59.4034,59.3738,59.3738,23200.0
2005-09-12 13:20:00,80.36,80.4,80.35,80.4,38800.0,59.3738,59.4034,59.3664,59.4034,38800.0
2005-09-12 13:25:00,80.4,80.4,80.32,80.32,14400.0,59.4034,59.4034,59.3443,59.3443,14400.0
2005-09-12 13:30:00,80.32,80.33,80.29,80.31,10500.0,59.3443,59.3516,59.3221,59.3369,10500.0
2005-09-12 13:35:00,80.31,80.35,80.31,80.35,14300.0,59.3369,59.3664,59.3369,59.3664,14300.0
2005-09-12 13:40:00,80.35,80.36,80.29,80.3,14900.0,59.3664,59.3738,59.3221,59.3295,14900.0
2005-09-12 13:45:00,80.28,80.3,80.22,80.22,12300.0,59.3147,59.3295,59.2704,59.2704,12300.0
2005-09-12 13:50:00,80.21,80.22,80.16,80.18,24000.0,59.263,59.2704,59.226,59.2408,24000.0
2005-09-12 13:55:00,80.18,80.26,80.18,80.23,12900.0,59.2408,59.2999,59.2408,59.2778,12900.0
2005-09-12 14:00:00,80.23,80.29,80.21,80.25,20600.0,59.2778,59.3221,59.263,59.2925,20600.0
2005-09-12 14:05:00,80.23,80.33,80.19,80.3,36700.0,59.2778,59.3516,59.2482,59.3295,36700.0
2005-09-12 14:10:00,80.3,80.35,80.26,80.31,15400.0,59.3295,59.3664,59.2999,59.3369,15400.0
2005-09-12 14:15:00,80.31,80.34,80.27,80.34,7200.0,59.3369,59.359,59.3073,59.359,7200.0
2005-09-12 14:20:00,80.34,80.4,80.34,80.4,15900.0,59.359,59.4034,59.359,59.4034,15900.0
2005-09-12 14:25:00,80.4,80.49,80.4,80.48,24500.0,59.4034,59.4699,59.4034,59.4625,24500.0
2005-09-12 14:30:00,80.48,80.53,80.47,80.49,30300.0,59.4625,59.4994,59.4551,59.4699,30300.0
2005-09-12 14:35:00,80.48,80.53,80.48,80.51,22200.0,59.4625,59.4994,59.4625,59.4846,22200.0
2005-09-12 14:40:00,80.51,80.54,80.5,80.53,39400.0,59.4846,59.5068,59.4773,59.4994,39400.0
2005-09-12 14:45:00,80.54,80.58,80.52,80.52,25300.0,59.5068,59.5364,59.492,59.492,25300.0
2005-09-12 14:50:00,80.51,80.53,80.5,80.51,29000.0,59.4846,59.4994,59.4773,59.4846,29000.0
2005-09-12 14:55:00,80.51,80.54,80.49,80.51,35400.0,59.4846,59.5068,59.4699,59.4846,35400.0
2005-09-12 15:00:00,80.51,80.55,80.51,80.53,37400.0,59.4846,59.5142,59.4846,59.4994,37400.0
2005-09-12 15:05:00,80.53,80.53,80.52,80.52,30200.0,59.4994,59.4994,59.492,59.492,30200.0
2005-09-12 15:10:00,80.52,80.53,80.49,80.5,91200.0,59.492,59.4994,59.4699,59.4773,91200.0
2005-09-12 15:15:00,80.51,80.6,80.5,80.6,44400.0,59.4846,59.5511,59.4773,59.5511,44400.0
2005-09-12 15:20:00,80.6,80.6,80.58,80.59,76300.0,59.5511,59.5511,59.5364,59.5437,76300.0
2005-09-12 15:25:00,80.58,80.59,80.57,80.59,33400.0,59.5364,59.5437,59.529,59.5437,33400.0
2005-09-12 15:30:00,80.6,80.69,80.59,80.68,68800.0,59.5511,59.6176,59.5437,59.6102,68800.0
2005-09-12 15:35:00,80.68,80.73,80.68,80.69,48800.0,59.6102,59.6472,59.6102,59.6176,48800.0
2005-09-12 15:40:00,80.69,80.69,80.65,80.65,27300.0,59.6176,59.6176,59.5881,59.5881,27300.0
2005-09-12 15:45:00,80.65,80.7,80.65,80.7,90100.0,59.5881,59.625,59.5881,59.625,90100.0
2005-09-12 15:50:00,80.7,80.72,80.68,80.7,68100.0,59.625,59.6398,59.6102,59.625,68100.0
2005-09-12 15:55:00,80.71,80.73,80.7,80.71,104400.0,59.6324,59.6472,59.625,59.6324,104400.0
2005-09-13 09:30:00,80.85,80.9,80.85,80.85,68300.0,59.7359,59.7728,59.7359,59.7359,68300.0
2005-09-13 09:35:00,80.85,81.05,80.85,81.0,77200.0,59.7359,59.8836,59.7359,59.8467,77200.0
2005-09-13 09:40:00,81.0,81.09,80.9,81.04,41200.0,59.8467,59.9132,59.7728,59.8762,41200.0
2005-09-13 09:45:00,81.05,81.06,81.03,81.03,43100.0,59.8836,59.891,59.8688,59.8688,43100.0
2005-09-13 09:50:00,81.01,81.05,81.01,81.02,55500.0,59.8541,59.8836,59.8541,59.8615,55500.0
2005-09-13 09:55:00,81.01,81.02,80.91,80.95,101300.0,59.8541,59.8615,59.7802,59.8097,101300.0
2005-09-13 10:00:00,80.95,80.95,80.75,80.75,35800.0,59.8097,59.8097,59.662,59.662,35800.0
2005-09-13 10:05:00,80.75,80.8,80.69,80.7,39900.0,59.662,59.6989,59.6176,59.625,39900.0
2005-09-13 10:10:00,80.71,80.71,80.5,80.61,40800.0,59.6324,59.6324,59.4773,59.5585,40800.0
2005-09-13 10:15:00,80.61,80.7,80.52,80.7,34000.0,59.5585,59.625,59.492,59.625,34000.0
2005-09-13 10:20:00,80.7,80.78,80.68,80.72,21900.0,59.625,59.6841,59.6102,59.6398,21900.0
2005-09-13 10:25:00,80.73,80.8,80.71,80.71,28300.0,59.6472,59.6989,59.6324,59.6324,28300.0
2005-09-13 10:30:00,80.71,80.71,80.61,80.62,134800.0,59.6324,59.6324,59.5585,59.5659,134800.0
2005-09-13 10:35:00,80.65,80.65,80.6,80.61,136100.0,59.5881,59.5881,59.5511,59.5585,136100.0
2005-09-13 10:40:00,80.6,80.64,80.43,80.44,41000.0,59.5511,59.5807,59.4255,59.4329,41000.0
2005-09-13 10:45:00,80.45,80.45,80.25,80.26,29400.0,59.4403,59.4403,59.2925,59.2999,29400.0
2005-09-13 10:50:00,80.27,80.39,80.27,80.36,77800.0,59.3073,59.396,59.3073,59.3738,77800.0
2005-09-13 10:55:00,80.36,80.41,80.36,80.37,17800.0,59.3738,59.4108,59.3738,59.3812,17800.0
2005-09-13 11:00:00,80.38,80.42,80.37,80.42,32500.0,59.3886,59.4181,59.3812,59.4181,32500.0
2005-09-13 11:05:00,80.41,80.44,80.4,80.44,26200.0,59.4108,59.4329,59.4034,59.4329,26200.0
2005-09-13 11:10:00,80.4,80.46,80.4,80.44,34600.0,59.4034,59.4477,59.4034,59.4329,34600.0
2005-09-13 11:15:00,80.41,80.49,80.41,80.48,6600.0,59.4108,59.4699,59.4108,59.4625,6600.0
2005-09-13 11:20:00,80.48,80.48,80.41,80.45,11900.0,59.4625,59.4625,59.4108,59.4403,11900.0
2005-09-13 11:25:00,80.46,80.48,80.4,80.48,17000.0,59.4477,59.4625,59.4034,59.4625,17000.0
2005-09-13 11:30:00,80.48,80.52,80.47,80.51,52800.0,59.4625,59.492,59.4551,59.4846,52800.0
2005-09-13 11:35:00,80.51,80.61,80.51,80.61,26100.0,59.4846,59.5585,59.4846,59.5585,26100.0
2005-09-13 11:40:00,80.6,80.61,80.5,80.5,21300.0,59.5511,59.5585,59.4773,59.4773,21300.0
2005-09-13 11:45:00,80.49,80.6,80.47,80.56,43100.0,59.4699,59.5511,59.4551,59.5216,43100.0
2005-09-13 11:50:00,80.54,80.54,80.51,80.51,10100.0,59.5068,59.5068,59.4846,59.4846,10100.0
2005-09-13 11:55:00,80.5,80.58,80.5,80.55,22800.0,59.4773,59.5364,59.4773,59.5142,22800.0
2005-09-13 12:00:00,80.56,80.56,80.5,80.5,47800.0,59.5216,59.5216,59.4773,59.4773,47800.0
2005-09-13 12:05:00,80.49,80.51,80.47,80.47,22700.0,59.4699,59.4846,59.4551,59.4551,22700.0
2005-09-13 12:10:00,80.48,80.48,80.43,80.45,26700.0,59.4625,59.4625,59.4255,59.4403,26700.0
2005-09-13 12:15:00,80.43,80.45,80.42,80.45,19700.0,59.4255,59.4403,59.4181,59.4403,19700.0
2005-09-13 12:20:00,80.45,80.45,80.41,80.45,17900.0,59.4403,59.4403,59.4108,59.4403,17900.0
2005-09-13 12:25:00,80.45,80.47,80.41,80.43,15100.0,59.4403,59.4551,59.4108,59.4255,15100.0
2005-09-13 12:30:00,80.44,80.44,80.41,80.42,11500.0,59.4329,59.4329,59.4108,59.4181,11500.0
2005-09-13 12:35:00,80.42,80.47,80.41,80.47,18900.0,59.4181,59.4551,59.4108,59.4551,18900.0
2005-09-13 12:40:00,80.48,80.55,80.48,80.52,92400.0,59.4625,59.5142,59.4625,59.492,92400.0
2005-09-13 12:45:00,80.51,80.51,80.47,80.5,75200.0,59.4846,59.4846,59.4551,59.4773,75200.0
2005-09-13 12:50:00,80.49,80.59,80.49,80.59,5600.0,59.4699,59.5437,59.4699,59.5437,5600.0
2005-09-13 12:55:00,80.59,80.68,80.55,80.67,8800.0,59.5437,59.6102,59.5142,59.6029,8800.0
2005-09-13 13:00:00,80.64,80.68,80.57,80.57,13300.0,59.5807,59.6102,59.529,59.529,13300.0
2005-09-13 13:05:00,80.58,80.58,80.55,80.56,5400.0,59.5364,59.5364,59.5142,59.5216,5400.0
2005-09-13 13:10:00,80.56,80.56,80.55,80.56,8400.0,59.5216,59.5216,59.5142,59.5216,8400.0
2005-09-13 13:15:00,80.55,80.58,80.54,80.57,5700.0,59.5142,59.5364,59.5068,59.529,5700.0
2005-09-13 13:20:00,80.55,80.56,80.51,80.52,10900.0,59.5142,59.5216,59.4846,59.492,10900.0
2005-09-13 13:25:00,80.52,80.59,80.52,80.59,5000.0,59.492,59.5437,59.492,59.5437,5000.0
2005-09-13 13:30:00,80.58,80.59,80.53,80.53,9800.0,59.5364,59.5437,59.4994,59.4994,9800.0
2005-09-13 13:35:00,80.52,80.6,80.52,80.6,16500.0,59.492,59.5511,59.492,59.5511,16500.0
2005-09-13 13:40:00,80.6,80.61,80.57,80.61,13500.0,59.5511,59.5585,59.529,59.5585,13500.0
2005-09-13 13:45:00,80.6,80.68,80.55,80.57,35200.0,59.5511,59.6102,59.5142,59.529,35200.0
2005-09-13 13:50:00,80.57,80.58,80.57,80.58,10100.0,59.529,59.5364,59.529,59.5364,10100.0
2005-09-13 13:55:00,80.58,80.59,80.57,80.57,9800.0,59.5364,59.5437,59.529,59.529,9800.0
2005-09-13 14:00:00,80.56,80.59,80.51,80.59,13800.0,59.5216,59.5437,59.4846,59.5437,13800.0
2005-09-13 14:05:00,80.61,80.7,80.61,80.68,33800.0,59.5585,59.625,59.5585,59.6102,33800.0
2005-09-13 14:10:00,80.67,80.75,80.66,80.7,58100.0,59.6029,59.662,59.5955,59.625,58100.0
2005-09-13 14:15:00,80.7,80.76,80.7,80.73,38200.0,59.625,59.6694,59.625,59.6472,38200.0
2005-09-13 14:20:00,80.74,80.88,80.74,80.83,55200.0,59.6546,59.758,59.6546,59.7211,55200.0
2005-09-13 14:25:00,80.84,80.84,80.78,80.79,34700.0,59.7285,59.7285,59.6841,59.6915,34700.0
2005-09-13 14:30:00,80.79,80.85,80.79,80.84,42500.0,59.6915,59.7359,59.6915,59.7285,42500.0
2005-09-13 14:35:00,80.88,80.89,80.81,80.86,28000.0,59.758,59.7654,59.7063,59.7432,28000.0
2005-09-13 14:40:00,80.84,80.89,80.84,80.84,52800.0,59.7285,59.7654,59.7285,59.7285,52800.0
2005-09-13 14:45:00,80.84,80.85,80.8,80.8,29900.0,59.7285,59.7359,59.6989,59.6989,29900.0
2005-09-13 14:50:00,80.79,80.87,80.79,80.79,45800.0,59.6915,59.7506,59.6915,59.6915,45800.0
2005-09-13 14:55:00,80.79,80.8,80.75,80.79,17000.0,59.6915,59.6989,59.662,59.6915,17000.0
2005-09-13 15:00:00,80.79,80.79,80.72,80.72,15000.0,59.6915,59.6915,59.6398,59.6398,15000.0
2005-09-13 15:05:00,80.72,80.74,80.62,80.64,40700.0,59.6398,59.6546,59.5659,59.5807,40700.0
2005-09-13 15:10:00,80.64,80.64,80.58,80.6,37200.0,59.5807,59.5807,59.5364,59.5511,37200.0
2005-09-13 15:15:00,80.65,80.79,80.65,80.69,74900.0,59.5881,59.6915,59.5881,59.6176,74900.0
2005-09-13 15:20:00,80.7,80.7,80.6,80.6,20900.0,59.625,59.625,59.5511,59.5511,20900.0
2005-09-13 15:25:00,80.61,80.75,80.57,80.64,43300.0,59.5585,59.662,59.529,59.5807,43300.0
2005-09-13 15:30:00,80.64,80.71,80.6,80.7,24900.0,59.5807,59.6324,59.5511,59.625,24900.0
2005-09-13 15:35:00,80.69,80.71,80.64,80.65,40900.0,59.6176,59.6324,59.5807,59.5881,40900.0
2005-09-13 15:40:00,80.65,80.65,80.61,80.61,48900.0,59.5881,59.5881,59.5585,59.5585,48900.0
2005-09-13 15:45:00,80.61,80.64,80.6,80.61,77100.0,59.5585,59.5807,59.5511,59.5585,77100.0
2005-09-13 15:50:00,80.6,80.6,80.56,80.57,62300.0,59.5511,59.5511,59.5216,59.529,62300.0
2005-09-13 15:55:00,80.57,80.58,80.52,80.54,48800.0,59.529,59.5364,59.492,59.5068,48800.0
2005-09-14 09:30:00,80.55,80.65,80.25,80.29,38500.0,59.5142,59.5881,59.2925,59.3221,38500.0
2005-09-14 09:35:00,80.25,80.38,80.08,80.31,33600.0,59.2925,59.3886,59.1669,59.3369,33600.0
2005-09-14 09:40:00,80.31,80.5,80.31,80.47,48100.0,59.3369,59.4773,59.3369,59.4551,48100.0
2005-09-14 09:45:00,80.48,80.61,80.48,80.6,24900.0,59.4625,59.5585,59.4625,59.5511,24900.0
2005-09-14 09:50:00,80.57,80.7,80.49,80.68,17800.0,59.529,59.625,59.4699,59.6102,17800.0
2005-09-14 09:55:00,80.65,80.8,80.65,80.76,21200.0,59.5881,59.6989,59.5881,59.6694,21200.0
2005-09-14 10:00:00,80.75,80.78,80.68,80.69,10200.0,59.662,59.6841,59.6102,59.6176,10200.0
2005-09-14 10:05:00,80.69,80.75,80.68,80.68,20900.0,59.6176,59.662,59.6102,59.6102,20900.0
2005-09-14 10:10:00,80.69,80.7,80.61,80.7,16200.0,59.6176,59.625,59.5585,59.625,16200.0
2005-09-14 10:15:00,80.71,80.71,80.6,80.61,16400.0,59.6324,59.6324,59.5511,59.5585,16400.0
2005-09-14 10:20:00,80.61,80.64,80.57,80.58,28600.0,59.5585,59.5807,59.529,59.5364,28600.0
2005-09-14 10:25:00,80.58,80.64,80.55,80.56,32600.0,59.5364,59.5807,59.5142,59.5216,32600.0
2005-09-14 10:30:00,80.56,80.68,80.56,80.63,25700.0,59.5216,59.6102,59.5216,59.5733,25700.0
2005-09-14 10:35:00,80.62,80.74,80.58,80.69,34400.0,59.5659,59.6546,59.5364,59.6176,34400.0
2005-09-14 10:40:00,80.7,80.8,80.68,80.73,92100.0,59.625,59.6989,59.6102,59.6472,92100.0
2005-09-14 10:45:00,80.73,80.74,80.65,80.65,23000.0,59.6472,59.6546,59.5881,59.5881,23000.0
2005-09-14 10:50:00,80.65,80.66,80.58,80.59,57100.0,59.5881,59.5955,59.5364,59.5437,57100.0
2005-09-14 10:55:00,80.59,80.65,80.54,80.59,37400.0,59.5437,59.5881,59.5068,59.5437,37400.0
2005-09-14 11:00:00,80.61,80.61,80.56,80.59,54200.0,59.5585,59.5585,59.5216,59.5437,54200.0
2005-09-14 11:05:00,80.57,80.63,80.56,80.62,21800.0,59.529,59.5733,59.5216,59.5659,21800.0
2005-09-14 11:10:00,80.62,80.63,80.55,80.63,36000.0,59.5659,59.5733,59.5142,59.5733,36000.0
2005-09-14 11:15:00,80.63,80.67,80.54,80.63,30100.0,59.5733,59.6029,59.5068,59.5733,30100.0
2005-09-14 11:20:00,80.63,80.64,80.62,80.63,15100.0,59.5733,59.5807,59.5659,59.5733,15100.0
2005-09-14 11:25:00,80.64,80.68,80.63,80.68,239000.0,59.5807,59.6102,59.5733,59.6102,239000.0
2005-09-14 11:30:00,80.68,80.69,80.66,80.67,12600.0,59.6102,59.6176,59.5955,59.6029,12600.0
2005-09-14 11:35:00,80.67,80.7,80.65,80.66,16500.0,59.6029,59.625,59.5881,59.5955,16500.0
2005-09-14 11:40:00,80.67,80.67,80.55,80.6,11700.0,59.6029,59.6029,59.5142,59.5511,11700.0
2005-09-14 11:45:00,80.57,80.61,80.57,80.6,9100.0,59.529,59.5585,59.529,59.5511,9100.0
2005-09-14 11:50:00,80.6,80.64,80.6,80.63,19400.0,59.5511,59.5807,59.5511,59.5733,19400.0
2005-09-14 11:55:00,80.64,80.64,80.62,80.62,22000.0,59.5807,59.5807,59.5659,59.5659,22000.0
2005-09-14 12:00:00,80.62,80.65,80.62,80.65,12300.0,59.5659,59.5881,59.5659,59.5881,12300.0
2005-09-14 12:05:00,80.64,80.69,80.63,80.64,11400.0,59.5807,59.6176,59.5733,59.5807,11400.0
2005-09-14 12:10:00,80.63,80.66,80.63,80.65,7900.0,59.5733,59.5955,59.5733,59.5881,7900.0
2005-09-14 12:15:00,80.64,80.68,80.64,80.67,7500.0,59.5807,59.6102,59.5807,59.6029,7500.0
2005-09-14 12:20:00,80.65,80.66,80.64,80.64,9600.0,59.5881,59.5955,59.5807,59.5807,9600.0
2005-09-14 12:25:00,80.63,80.64,80.62,80.64,42800.0,59.5733,59.5807,59.5659,59.5807,42800.0
2005-09-14 12:30:00,80.65,80.65,80.62,80.65,5600.0,59.5881,59.5881,59.5659,59.5881,5600.0
2005-09-14 12:35:00,80.65,80.69,80.63,80.67,18500.0,59.5881,59.6176,59.5733,59.6029,18500.0
2005-09-14 12:40:00,80.68,80.7,80.67,80.7,10400.0,59.6102,59.625,59.6029,59.625,10400.0
2005-09-14 12:45:00,80.69,80.7,80.68,80.69,19200.0,59.6176,59.625,59.6102,59.6176,19200.0
2005-09-14 12:50:00,80.69,80.69,80.67,80.69,17000.0,59.6176,59.6176,59.6029,59.6176,17000.0
2005-09-14 12:55:00,80.69,80.69,80.67,80.67,7500.0,59.6176,59.6176,59.6029,59.6029,7500.0
2005-09-14 13:00:00,80.66,80.67,80.65,80.65,11200.0,59.5955,59.6029,59.5881,59.5881,11200.0
2005-09-14 13:05:00,80.66,80.68,80.65,80.67,20700.0,59.5955,59.6102,59.5881,59.6029,20700.0
2005-09-14 13:10:00,80.67,80.68,80.65,80.65,4700.0,59.6029,59.6102,59.5881,59.5881,4700.0
2005-09-14 13:15:00,80.65,80.65,80.6,80.63,18200.0,59.5881,59.5881,59.5511,59.5733,18200.0
2005-09-14 13:20:00,80.61,80.66,80.61,80.65,29600.0,59.5585,59.5955,59.5585,59.5881,29600.0
2005-09-14 13:25:00,80.66,80.66,80.6,80.66,27700.0,59.5955,59.5955,59.5511,59.5955,27700.0
2005-09-14 13:30:00,80.66,80.66,80.64,80.66,41200.0,59.5955,59.5955,59.5807,59.5955,41200.0
2005-09-14 13:35:00,80.66,80.66,80.64,80.64,8700.0,59.5955,59.5955,59.5807,59.5807,8700.0
2005-09-14 13:40:00,80.64,80.65,80.6,80.65,11500.0,59.5807,59.5881,59.5511,59.5881,11500.0
2005-09-14 13:45:00,80.65,80.65,80.64,80.65,9100.0,59.5881,59.5881,59.5807,59.5881,9100.0
2005-09-14 13:50:00,80.66,80.66,80.6,80.63,6500.0,59.5955,59.5955,59.5511,59.5733,6500.0
2005-09-14 13:55:00,80.62,80.67,80.62,80.66,10000.0,59.5659,59.6029,59.5659,59.5955,10000.0
2005-09-14 14:00:00,80.66,80.72,80.65,80.72,13500.0,59.5955,59.6398,59.5881,59.6398,13500.0
2005-09-14 14:05:00,80.72,80.72,80.63,80.68,15100.0,59.6398,59.6398,59.5733,59.6102,15100.0
2005-09-14 14:10:00,80.67,80.69,80.65,80.65,7600.0,59.6029,59.6176,59.5881,59.5881,7600.0
2005-09-14 14:15:00,80.64,80.65,80.58,80.58,54800.0,59.5807,59.5881,59.5364,59.5364,54800.0
2005-09-14 14:20:00,80.56,80.56,80.51,80.52,18300.0,59.5216,59.5216,59.4846,59.492,18300.0
2005-09-14 14:25:00,80.52,80.55,80.51,80.51,14700.0,59.492,59.5142,59.4846,59.4846,14700.0
2005-09-14 14:30:00,80.51,80.59,80.51,80.58,18300.0,59.4846,59.5437,59.4846,59.5364,18300.0
2005-09-14 14:35:00,80.57,80.58,80.51,80.51,20200.0,59.529,59.5364,59.4846,59.4846,20200.0
2005-09-14 14:40:00,80.51,80.52,80.4,80.4,28600.0,59.4846,59.492,59.4034,59.4034,28600.0
2005-09-14 14:45:00,80.4,80.4,80.29,80.35,29700.0,59.4034,59.4034,59.3221,59.3664,29700.0
2005-09-14 14:50:00,80.35,80.4,80.3,80.4,21400.0,59.3664,59.4034,59.3295,59.4034,21400.0
2005-09-14 14:55:00,80.4,80.4,80.36,80.36,11200.0,59.4034,59.4034,59.3738,59.3738,11200.0
2005-09-14 15:00:00,80.35,80.36,80.32,80.33,20200.0,59.3664,59.3738,59.3443,59.3516,20200.0
2005-09-14 15:05:00,80.33,80.35,80.28,80.35,27000.0,59.3516,59.3664,59.3147,59.3664,27000.0
2005-09-14 15:10:00,80.36,80.37,80.33,80.37,17100.0,59.3738,59.3812,59.3516,59.3812,17100.0
2005-09-14 15:15:00,80.37,80.43,80.36,80.4,15800.0,59.3812,59.4255,59.3738,59.4034,15800.0
2005-09-14 15:20:00,80.39,80.5,80.38,80.38,43000.0,59.396,59.4773,59.3886,59.3886,43000.0
2005-09-14 15:25:00,80.38,80.41,80.38,80.38,20200.0,59.3886,59.4108,59.3886,59.3886,20200.0
2005-09-14 15:30:00,80.38,80.4,80.35,80.35,188800.0,59.3886,59.4034,59.3664,59.3664,188800.0
2005-09-14 15:35:00,80.35,80.39,80.33,80.36,52000.0,59.3664,59.396,59.3516,59.3738,52000.0
2005-09-14 15:40:00,80.36,80.44,80.36,80.44,37900.0,59.3738,59.4329,59.3738,59.4329,37900.0
2005-09-14 15:45:00,80.44,80.48,80.42,80.47,44300.0,59.4329,59.4625,59.4181,59.4551,44300.0
2005-09-14 15:50:00,80.47,80.47,80.41,80.43,39800.0,59.4551,59.4551,59.4108,59.4255,39800.0
2005-09-14 15:55:00,80.43,80.51,80.42,80.49,80400.0,59.4255,59.4846,59.4181,59.4699,80400.0
2005-09-15 09:30:00,80.73,80.8,80.73,80.76,37000.0,59.6472,59.6989,59.6472,59.6694,37000.0
2005-09-15 09:35:00,80.76,80.78,80.7,80.76,29300.0,59.6694,59.6841,59.625,59.6694,29300.0
2005-09-15 09:40:00,80.75,80.79,80.69,80.74,24500.0,59.662,59.6915,59.6176,59.6546,24500.0
2005-09-15 09:45:00,80.71,80.76,80.68,80.69,31400.0,59.6324,59.6694,59.6102,59.6176,31400.0
2005-09-15 09:50:00,80.68,80.7,80.61,80.7,23400.0,59.6102,59.625,59.5585,59.625,23400.0
2005-09-15 09:55:00,80.67,80.74,80.67,80.74,26400.0,59.6029,59.6546,59.6029,59.6546,26400.0
2005-09-15 10:00:00,80.74,80.75,80.71,80.74,25700.0,59.6546,59.662,59.6324,59.6546,25700.0
2005-09-15 10:05:00,80.74,80.74,80.66,80.67,15400.0,59.6546,59.6546,59.5955,59.6029,15400.0
2005-09-15 10:10:00,80.67,80.67,80.61,80.63,15500.0,59.6029,59.6029,59.5585,59.5733,15500.0
2005-09-15 10:15:00,80.62,80.65,80.61,80.63,21500.0,59.5659,59.5881,59.5585,59.5733,21500.0
2005-09-15 10:20:00,80.63,80.67,80.62,80.64,7400.0,59.5733,59.6029,59.5659,59.5807,7400.0
2005-09-15 10:25:00,80.63,80.63,80.58,80.61,160900.0,59.5733,59.5733,59.5364,59.5585,160900.0
2005-09-15 10:30:00,80.6,80.67,80.58,80.67,22600.0,59.5511,59.6029,59.5364,59.6029,22600.0
2005-09-15 10:35:00,80.67,80.68,80.6,80.6,5500.0,59.6029,59.6102,59.5511,59.5511,5500.0
2005-09-15 10:40:00,80.57,80.57,80.45,80.45,12800.0,59.529,59.529,59.4403,59.4403,12800.0
2005-09-15 10:45:00,80.45,80.46,80.27,80.27,174100.0,59.4403,59.4477,59.3073,59.3073,174100.0
2005-09-15 10:50:00,80.28,80.39,80.25,80.38,49700.0,59.3147,59.396,59.2925,59.3886,49700.0
2005-09-15 10:55:00,80.38,80.4,80.35,80.36,44100.0,59.3886,59.4034,59.3664,59.3738,44100.0
2005-09-15 11:00:00,80.36,80.39,80.33,80.37,34000.0,59.3738,59.396,59.3516,59.3812,34000.0
2005-09-15 11:05:00,80.38,80.38,80.34,80.34,8200.0,59.3886,59.3886,59.359,59.359,8200.0
2005-09-15 11:10:00,80.33,80.33,80.25,80.28,37900.0,59.3516,59.3516,59.2925,59.3147,37900.0
2005-09-15 11:15:00,80.28,80.3,80.26,80.3,13100.0,59.3147,59.3295,59.2999,59.3295,13100.0
2005-09-15 11:20:00,80.3,80.37,80.3,80.37,59900.0,59.3295,59.3812,59.3295,59.3812,59900.0
2005-09-15 11:25:00,80.36,80.37,80.34,80.35,8100.0,59.3738,59.3812,59.359,59.3664,8100.0
2005-09-15 11:30:00,80.35,80.36,80.33,80.34,8400.0,59.3664,59.3738,59.3516,59.359,8400.0
2005-09-15 11:35:00,80.34,80.36,80.34,80.35,10300.0,59.359,59.3738,59.359,59.3664,10300.0
2005-09-15 11:40:00,80.36,80.4,80.36,80.38,16000.0,59.3738,59.4034,59.3738,59.3886,16000.0
2005-09-15 11:45:00,80.37,80.4,80.37,80.39,19600.0,59.3812,59.4034,59.3812,59.396,19600.0
2005-09-15 11:50:00,80.39,80.4,80.35,80.36,87100.0,59.396,59.4034,59.3664,59.3738,87100.0
2005-09-15 11:55:00,80.36,80.37,80.33,80.33,73300.0,59.3738,59.3812,59.3516,59.3516,73300.0
2005-09-15 12:00:00,80.34,80.34,80.27,80.32,25500.0,59.359,59.359,59.3073,59.3443,25500.0
2005-09-15 12:05:00,80.32,80.32,80.2,80.22,23700.0,59.3443,59.3443,59.2556,59.2704,23700.0
2005-09-15 12:10:00,80.22,80.24,80.2,80.24,24000.0,59.2704,59.2852,59.2556,59.2852,24000.0
2005-09-15 12:15:00,80.25,80.25,80.21,80.22,16200.0,59.2925,59.2925,59.263,59.2704,16200.0
2005-09-15 12:20:00,80.21,80.22,80.2,80.22,10200.0,59.263,59.2704,59.2556,59.2704,10200.0
2005-09-15 12:25:00,80.22,80.22,80.17,80.17,49700.0,59.2704,59.2704,59.2334,59.2334,49700.0
2005-09-15 12:30:00,80.17,80.2,80.15,80.16,33900.0,59.2334,59.2556,59.2187,59.226,33900.0
2005-09-15 12:35:00,80.16,80.17,80.12,80.12,30900.0,59.226,59.2334,59.1965,59.1965,30900.0
2005-09-15 12:40:00,80.1,80.18,80.06,80.17,56300.0,59.1817,59.2408,59.1522,59.2334,56300.0
2005-09-15 12:45:00,80.18,80.18,80.14,80.15,5400.0,59.2408,59.2408,59.2113,59.2187,5400.0
2005-09-15 12:50:00,80.14,80.15,80.03,80.08,37400.0,59.2113,59.2187,59.13,59.1669,37400.0
2005-09-15 12:55:00,80.07,80.11,80.07,80.11,18700.0,59.1595,59.1891,59.1595,59.1891,18700.0
2005-09-15 13:00:00,80.11,80.16,80.11,80.14,10100.0,59.1891,59.226,59.1891,59.2113,10100.0
2005-09-15 13:05:00,80.15,80.17,80.14,80.17,11900.0,59.2187,59.2334,59.2113,59.2334,11900.0
2005-09-15 13:10:00,80.18,80.3,80.17,80.25,30500.0,59.2408,59.3295,59.2334,59.2925,30500.0
2005-09-15 13:15:00,80.25,80.29,80.25,80.28,12500.0,59.2925,59.3221,59.2925,59.3147,12500.0
2005-09-15 13:20:00,80.27,80.3,80.26,80.3,13100.0,59.3073,59.3295,59.2999,59.3295,13100.0
2005-09-15 13:25:00,80.3,80.32,80.28,80.29,11200.0,59.3295,59.3443,59.3147,59.3221,11200.0
2005-09-15 13:30:00,80.29,80.34,80.28,80.34,11900.0,59.3221,59.359,59.3147,59.359,11900.0
2005-09-15 13:35:00,80.34,80.35,80.32,80.34,11000.0,59.359,59.3664,59.3443,59.359,11000.0
2005-09-15 13:40:00,80.35,80.35,80.32,80.33,116000.0,59.3664,59.3664,59.3443,59.3516,116000.0
2005-09-15 13:45:00,80.33,80.34,80.32,80.33,7100.0,59.3516,59.359,59.3443,59.3516,7100.0
2005-09-15 13:50:00,80.33,80.35,80.32,80.33,72500.0,59.3516,59.3664,59.3443,59.3516,72500.0
2005-09-15 13:55:00,80.33,80.34,80.27,80.29,56100.0,59.3516,59.359,59.3073,59.3221,56100.0
2005-09-15 14:00:00,80.28,80.3,80.26,80.26,13600.0,59.3147,59.3295,59.2999,59.2999,13600.0
2005-09-15 14:05:00,80.26,80.3,80.26,80.29,20200.0,59.2999,59.3295,59.2999,59.3221,20200.0
2005-09-15 14:10:00,80.29,80.3,80.25,80.27,107500.0,59.3221,59.3295,59.2925,59.3073,107500.0
2005-09-15 14:15:00,80.24,80.3,80.21,80.24,22200.0,59.2852,59.3295,59.263,59.2852,22200.0
2005-09-15 14:20:00,80.23,80.24,80.15,80.16,47500.0,59.2778,59.2852,59.2187,59.226,47500.0
2005-09-15 14:25:00,80.15,80.2,80.14,80.2,46200.0,59.2187,59.2556,59.2113,59.2556,46200.0
2005-09-15 14:30:00,80.2,80.2,80.17,80.2,29500.0,59.2556,59.2556,59.2334,59.2556,29500.0
2005-09-15 14:35:00,80.2,80.2,80.17,80.18,16600.0,59.2556,59.2556,59.2334,59.2408,16600.0
2005-09-15 14:40:00,80.18,80.19,80.11,80.13,24800.0,59.2408,59.2482,59.1891,59.2039,24800.0
2005-09-15 14:45:00,80.13,80.2,80.13,80.15,33800.0,59.2039,59.2556,59.2039,59.2187,33800.0
2005-09-15 14:50:00,80.16,80.2,80.15,80.2,28500.0,59.226,59.2556,59.2187,59.2556,28500.0
2005-09-15 14:55:00,80.2,80.2,80.19,80.19,17300.0,59.2556,59.2556,59.2482,59.2482,17300.0
2005-09-15 15:00:00,80.19,80.2,80.17,80.2,24300.0,59.2482,59.2556,59.2334,59.2556,24300.0
2005-09-15 15:05:00,80.19,80.23,80.19,80.23,31500.0,59.2482,59.2778,59.2482,59.2778,31500.0
2005-09-15 15:10:00,80.25,80.28,80.21,80.21,41400.0,59.2925,59.3147,59.263,59.263,41400.0
2005-09-15 15:15:00,80.21,80.25,80.21,80.25,23900.0,59.263,59.2925,59.263,59.2925,23900.0
2005-09-15 15:20:00,80.25,80.29,80.24,80.28,46300.0,59.2925,59.3221,59.2852,59.3147,46300.0
2005-09-15 15:25:00,80.28,80.31,80.27,80.3,52000.0,59.3147,59.3369,59.3073,59.3295,52000.0
2005-09-15 15:30:00,80.3,80.3,80.2,80.2,89000.0,59.3295,59.3295,59.2556,59.2556,89000.0
2005-09-15 15:35:00,80.2,80.27,80.17,80.27,15800.0,59.2556,59.3073,59.2334,59.3073,15800.0
2005-09-15 15:40:00,80.27,80.3,80.09,80.1,73400.0,59.3073,59.3295,59.1743,59.1817,73400.0
2005-09-15 15:45:00,80.1,80.23,80.1,80.23,32800.0,59.1817,59.2778,59.1817,59.2778,32800.0
2005-09-15 15:50:00,80.21,80.29,80.2,80.23,33100.0,59.263,59.3221,59.2556,59.2778,33100.0
2005-09-15 15:55:00,80.24,80.29,80.22,80.26,49600.0,59.2852,59.3221,59.2704,59.2999,49600.0
2005-09-16 09:30:00,80.65,80.65,80.59,80.6,323800.0,59.5881,59.5881,59.5437,59.5511,323800.0
2005-09-16 09:35:00,80.56,80.66,80.55,80.65,31800.0,59.5216,59.5955,59.5142,59.5881,31800.0
2005-09-16 09:40:00,80.64,80.78,80.62,80.78,36800.0,59.5807,59.6841,59.5659,59.6841,36800.0
2005-09-16 09:45:00,80.78,80.98,80.77,80.85,138200.0,59.6841,59.8319,59.6767,59.7359,138200.0
2005-09-16 09:50:00,80.85,80.85,80.52,80.64,67200.0,59.7359,59.7359,59.492,59.5807,67200.0
2005-09-16 09:55:00,80.67,80.73,80.63,80.7,26600.0,59.6029,59.6472,59.5733,59.625,26600.0
2005-09-16 10:00:00,80.71,80.76,80.7,80.71,23900.0,59.6324,59.6694,59.625,59.6324,23900.0
2005-09-16 10:05:00,80.71,80.85,80.67,80.85,53800.0,59.6324,59.7359,59.6029,59.7359,53800.0
2005-09-16 10:10:00,80.8,80.85,80.78,80.8,13500.0,59.6989,59.7359,59.6841,59.6989,13500.0
2005-09-16 10:15:00,80.8,80.81,80.74,80.75,28900.0,59.6989,59.7063,59.6546,59.662,28900.0
2005-09-16 10:20:00,80.75,80.8,80.71,80.71,30200.0,59.662,59.6989,59.6324,59.6324,30200.0
2005-09-16 10:25:00,80.71,80.76,80.7,80.73,11200.0,59.6324,59.6694,59.625,59.6472,11200.0
2005-09-16 10:30:00,80.73,80.76,80.73,80.74,10000.0,59.6472,59.6694,59.6472,59.6546,10000.0
2005-09-16 10:35:00,80.75,80.8,80.73,80.78,52700.0,59.662,59.6989,59.6472,59.6841,52700.0
2005-09-16 10:40:00,80.78,80.79,80.74,80.75,15600.0,59.6841,59.6915,59.6546,59.662,15600.0
2005-09-16 10:45:00,80.74,80.79,80.74,80.79,17400.0,59.6546,59.6915,59.6546,59.6915,17400.0
2005-09-16 10:50:00,80.8,81.0,80.8,80.95,43400.0,59.6989,59.8467,59.6989,59.8097,43400.0
2005-09-16 10:55:00,80.94,81.05,80.89,80.96,46700.0,59.8023,59.8836,59.7654,59.8171,46700.0
2005-09-16 11:00:00,80.96,80.98,80.82,80.82,19200.0,59.8171,59.8319,59.7137,59.7137,19200.0
2005-09-16 11:05:00,80.82,80.85,80.77,80.84,13100.0,59.7137,59.7359,59.6767,59.7285,13100.0
2005-09-16 11:10:00,80.85,80.92,80.73,80.78,15800.0,59.7359,59.7876,59.6472,59.6841,15800.0
2005-09-16 11:15:00,80.76,80.88,80.76,80.8,17000.0,59.6694,59.758,59.6694,59.6989,17000.0
2005-09-16 11:20:00,80.78,80.8,80.75,80.8,9200.0,59.6841,59.6989,59.662,59.6989,9200.0
2005-09-16 11:25:00,80.78,80.85,80.77,80.85,16700.0,59.6841,59.7359,59.6767,59.7359,16700.0
2005-09-16 11:30:00,80.83,80.84,80.74,80.74,15700.0,59.7211,59.7285,59.6546,59.6546,15700.0
2005-09-16 11:35:00,80.74,80.75,80.67,80.7,7800.0,59.6546,59.662,59.6029,59.625,7800.0
2005-09-16 11:40:00,80.7,81.11,80.7,81.09,81900.0,59.625,59.928,59.625,59.9132,81900.0
2005-09-16 11:45:00,81.1,81.3,80.99,81.2,112100.0,59.9206,60.0683,59.8393,59.9944,112100.0
2005-09-16 11:50:00,81.23,81.23,81.03,81.09,26400.0,60.0166,60.0166,59.8688,59.9132,26400.0
2005-09-16 11:55:00,81.09,81.2,80.98,80.98,32900.0,59.9132,59.9944,59.8319,59.8319,32900.0
2005-09-16 12:00:00,80.99,81.08,80.96,80.97,27100.0,59.8393,59.9058,59.8171,59.8245,27100.0
2005-09-16 12:05:00,80.97,80.99,80.83,80.96,28500.0,59.8245,59.8393,59.7211,59.8171,28500.0
2005-09-16 12:10:00,80.99,81.0,80.74,80.74,52300.0,59.8393,59.8467,59.6546,59.6546,52300.0
2005-09-16 12:15:00,80.75,80.91,80.75,80.89,10200.0,59.662,59.7802,59.662,59.7654,10200.0
2005-09-16 12:20:00,80.88,80.93,80.87,80.93,8800.0,59.758,59.795,59.7506,59.795,8800.0
2005-09-16 12:25:00,80.91,81.05,80.91,81.01,23200.0,59.7802,59.8836,59.7802,59.8541,23200.0
2005-09-16 12:30:00,81.01,81.06,81.01,81.05,22500.0,59.8541,59.891,59.8541,59.8836,22500.0
2005-09-16 12:35:00,81.05,81.07,81.04,81.07,39700.0,59.8836,59.8984,59.8762,59.8984,39700.0
2005-09-16 12:40:00,81.07,81.15,81.07,81.13,34700.0,59.8984,59.9575,59.8984,59.9427,34700.0
2005-09-16 12:45:00,81.13,81.18,81.13,81.16,14400.0,59.9427,59.9797,59.9427,59.9649,14400.0
2005-09-16 12:50:00,81.15,81.18,81.12,81.12,7900.0,59.9575,59.9797,59.9353,59.9353,7900.0
2005-09-16 12:55:00,81.13,81.17,81.13,81.15,9600.0,59.9427,59.9723,59.9427,59.9575,9600.0
2005-09-16 13:00:00,81.15,81.16,81.11,81.12,6400.0,59.9575,59.9649,59.928,59.9353,6400.0
2005-09-16 13:05:00,81.12,81.24,81.11,81.2,39700.0,59.9353,60.024,59.928,59.9944,39700.0
2005-09-16 13:10:00,81.2,81.25,81.19,81.21,17200.0,59.9944,60.0314,59.9871,60.0018,17200.0
2005-09-16 13:15:00,81.25,81.28,81.19,81.25,40000.0,60.0314,60.0536,59.9871,60.0314,40000.0
2005-09-16 13:20:00,81.26,81.27,81.25,81.27,15100.0,60.0388,60.0462,60.0314,60.0462,15100.0
2005-09-16 13:25:00,81.27,81.28,81.26,81.28,5900.0,60.0462,60.0536,60.0388,60.0536,5900.0
2005-09-16 13:30:00,81.28,81.29,81.24,81.25,14300.0,60.0536,60.0609,60.024,60.0314,14300.0
2005-09-16 13:35:00,81.25,81.25,81.24,81.25,7100.0,60.0314,60.0314,60.024,60.0314,7100.0
2005-09-16 13:40:00,81.25,81.35,81.24,81.35,36100.0,60.0314,60.1053,60.024,60.1053,36100.0
2005-09-16 13:45:00,81.3,81.4,81.3,81.37,56200.0,60.0683,60.1422,60.0683,60.1201,56200.0
2005-09-16 13:50:00,81.36,81.39,81.31,81.36,12000.0,60.1127,60.1348,60.0757,60.1127,12000.0
2005-09-16 13:55:00,81.36,81.38,81.32,81.36,29600.0,60.1127,60.1274,60.0831,60.1127,29600.0
2005-09-16 14:00:00,81.36,81.45,81.25,81.3,30000.0,60.1127,60.1792,60.0314,60.0683,30000.0
2005-09-16 14:05:00,81.29,81.55,81.21,81.43,85400.0,60.0609,60.253,60.0018,60.1644,85400.0
2005-09-16 14:10:00,81.43,81.49,81.33,81.35,50200.0,60.1644,60.2087,60.0905,60.1053,50200.0
2005-09-16 14:15:00,81.35,81.39,81.21,81.23,45000.0,60.1053,60.1348,60.0018,60.0166,45000.0
2005-09-16 14:20:00,81.21,81.29,81.21,81.29,14800.0,60.0018,60.0609,60.0018,60.0609,14800.0
2005-09-16 14:25:00,81.27,81.29,81.2,81.22,20700.0,60.0462,60.0609,59.9944,60.0092,20700.0
2005-09-16 14:30:00,81.22,81.29,81.16,81.17,17700.0,60.0092,60.0609,59.9649,59.9723,17700.0
2005-09-16 14:35:00,81.17,81.29,81.16,81.23,25800.0,59.9723,60.0609,59.9649,60.0166,25800.0
2005-09-16 14:40:00,81.23,81.23,81.2,81.22,47500.0,60.0166,60.0166,59.9944,60.0092,47500.0
2005-09-16 14:45:00,81.22,81.3,81.21,81.24,51900.0,60.0092,60.0683,60.0018,60.024,51900.0
2005-09-16 14:50:00,81.25,81.38,81.24,81.25,56700.0,60.0314,60.1274,60.024,60.0314,56700.0
2005-09-16 14:55:00,81.26,81.38,81.23,81.28,63800.0,60.0388,60.1274,60.0166,60.0536,63800.0
2005-09-16 15:00:00,81.28,81.41,81.28,81.37,72700.0,60.0536,60.1496,60.0536,60.1201,72700.0
2005-09-16 15:05:00,81.38,81.38,81.32,81.35,40300.0,60.1274,60.1274,60.0831,60.1053,40300.0
2005-09-16 15:10:00,81.35,81.36,81.25,81.25,32700.0,60.1053,60.1127,60.0314,60.0314,32700.0
2005-09-16 15:15:00,81.26,81.4,81.23,81.34,41800.0,60.0388,60.1422,60.0166,60.0979,41800.0
2005-09-16 15:20:00,81.34,81.39,81.34,81.34,38200.0,60.0979,60.1348,60.0979,60.0979,38200.0
2005-09-16 15:25:00,81.34,81.39,81.28,81.39,37500.0,60.0979,60.1348,60.0536,60.1348,37500.0
2005-09-16 15:30:00,81.39,81.5,81.39,81.5,103600.0,60.1348,60.2161,60.1348,60.2161,103600.0
2005-09-16 15:35:00,81.5,81.59,81.5,81.54,59700.0,60.2161,60.2826,60.2161,60.2457,59700.0
2005-09-16 15:40:00,81.55,81.83,81.54,81.83,86300.0,60.253,60.4599,60.2457,60.4599,86300.0
2005-09-16 15:45:00,81.82,81.9,81.82,81.83,126200.0,60.4525,60.5116,60.4525,60.4599,126200.0
2005-09-16 15:50:00,81.83,81.9,81.76,81.89,114800.0,60.4599,60.5116,60.4082,60.5043,114800.0
2005-09-16 15:55:00,81.9,81.98,81.89,81.98,200700.0,60.5116,60.5707,60.5043,60.5707,200700.0
2005-09-19 09:30:00,82.06,82.07,81.98,81.98,69900.0,60.6299,60.6372,60.5707,60.5707,69900.0
2005-09-19 09:35:00,81.95,81.95,81.4,81.43,32400.0,60.5486,60.5486,60.1422,60.1644,32400.0
2005-09-19 09:40:00,81.25,81.31,80.99,80.99,47400.0,60.0314,60.0757,59.8393,59.8393,47400.0
2005-09-19 09:45:00,80.99,81.0,80.66,80.93,67600.0,59.8393,59.8467,59.5955,59.795,67600.0
2005-09-19 09:50:00,80.93,81.05,80.91,80.92,44300.0,59.795,59.8836,59.7802,59.7876,44300.0
2005-09-19 09:55:00,80.92,81.4,80.9,81.38,89200.0,59.7876,60.1422,59.7728,60.1274,89200.0
2005-09-19 10:00:00,81.38,81.43,81.31,81.37,49800.0,60.1274,60.1644,60.0757,60.1201,49800.0
2005-09-19 10:05:00,81.37,81.37,81.06,81.06,21000.0,60.1201,60.1201,59.891,59.891,21000.0
2005-09-19 10:10:00,81.08,81.22,81.05,81.2,47100.0,59.9058,60.0092,59.8836,59.9944,47100.0
2005-09-19 10:15:00,81.21,81.29,81.17,81.24,33900.0,60.0018,60.0609,59.9723,60.024,33900.0
2005-09-19 10:20:00,81.23,81.29,81.23,81.25,14200.0,60.0166,60.0609,60.0166,60.0314,14200.0
2005-09-19 10:25:00,81.25,81.3,81.25,81.3,15900.0,60.0314,60.0683,60.0314,60.0683,15900.0
2005-09-19 10:30:00,81.29,81.36,81.27,81.36,29900.0,60.0609,60.1127,60.0462,60.1127,29900.0
2005-09-19 10:35:00,81.35,81.48,81.35,81.48,15700.0,60.1053,60.2013,60.1053,60.2013,15700.0
2005-09-19 10:40:00,81.5,81.53,81.46,81.5,24300.0,60.2161,60.2383,60.1865,60.2161,24300.0
2005-09-19 10:45:00,81.5,81.5,81.4,81.41,24700.0,60.2161,60.2161,60.1422,60.1496,24700.0
2005-09-19 10:50:00,81.42,81.5,81.4,81.5,11900.0,60.157,60.2161,60.1422,60.2161,11900.0
2005-09-19 10:55:00,81.5,81.5,81.45,81.46,16000.0,60.2161,60.2161,60.1792,60.1865,16000.0
2005-09-19 11:00:00,81.46,81.53,81.45,81.52,25100.0,60.1865,60.2383,60.1792,60.2309,25100.0
2005-09-19 11:05:00,81.5,81.52,81.5,81.5,16500.0,60.2161,60.2309,60.2161,60.2161,16500.0
2005-09-19 11:10:00,81.5,81.51,81.45,81.46,31200.0,60.2161,60.2235,60.1792,60.1865,31200.0
2005-09-19 11:15:00,81.45,81.56,81.45,81.51,43400.0,60.1792,60.2604,60.1792,60.2235,43400.0
2005-09-19 11:20:00,81.5,81.56,81.5,81.56,14500.0,60.2161,60.2604,60.2161,60.2604,14500.0
2005-09-19 11:25:00,81.57,81.6,81.5,81.53,33000.0,60.2678,60.29,60.2161,60.2383,33000.0
2005-09-19 11:30:00,81.53,81.58,81.51,81.51,16000.0,60.2383,60.2752,60.2235,60.2235,16000.0
2005-09-19 11:35:00,81.51,81.53,81.48,81.52,46100.0,60.2235,60.2383,60.2013,60.2309,46100.0
2005-09-19 11:40:00,81.52,81.55,81.5,81.53,33700.0,60.2309,60.253,60.2161,60.2383,33700.0
2005-09-19 11:45:00,81.52,81.59,81.5,81.55,20300.0,60.2309,60.2826,60.2161,60.253,20300.0
2005-09-19 11:50:00,81.55,81.6,81.52,81.58,14400.0,60.253,60.29,60.2309,60.2752,14400.0
2005-09-19 11:55:00,81.58,81.61,81.57,81.57,14900.0,60.2752,60.2974,60.2678,60.2678,14900.0
2005-09-19 12:00:00,81.57,81.59,81.55,81.55,7800.0,60.2678,60.2826,60.253,60.253,7800.0
2005-09-19 12:05:00,81.55,81.61,81.55,81.58,20700.0,60.253,60.2974,60.253,60.2752,20700.0
2005-09-19 12:10:00,81.6,81.72,80.65,81.69,27700.0,60.29,60.3786,59.5881,60.3565,27700.0
2005-09-19 12:15:00,81.69,81.69,81.65,81.66,20200.0,60.3565,60.3565,60.3269,60.3343,20200.0
2005-09-19 12:20:00,81.65,81.69,81.65,81.67,19100.0,60.3269,60.3565,60.3269,60.3417,19100.0
2005-09-19 12:25:00,81.68,81.74,81.68,81.7,36200.0,60.3491,60.3934,60.3491,60.3639,36200.0
2005-09-19 12:30:00,81.7,81.76,81.7,81.71,13400.0,60.3639,60.4082,60.3639,60.3713,13400.0
2005-09-19 12:35:00,81.71,81.89,81.7,81.82,27500.0,60.3713,60.5043,60.3639,60.4525,27500.0
2005-09-19 12:40:00,81.83,81.83,81.72,81.77,13900.0,60.4599,60.4599,60.3786,60.4156,13900.0
2005-09-19 12:45:00,81.76,81.78,81.74,81.75,5700.0,60.4082,60.423,60.3934,60.4008,5700.0
2005-09-19 12:50:00,81.75,81.8,81.75,81.77,8600.0,60.4008,60.4378,60.4008,60.4156,8600.0
2005-09-19 12:55:00,81.78,81.83,81.77,81.83,9800.0,60.423,60.4599,60.4156,60.4599,9800.0
2005-09-19 13:00:00,81.83,81.92,81.82,81.84,20300.0,60.4599,60.5264,60.4525,60.4673,20300.0
2005-09-19 13:05:00,81.87,81.95,81.83,81.9,27000.0,60.4895,60.5486,60.4599,60.5116,27000.0
2005-09-19 13:10:00,81.91,81.91,81.8,81.8,13100.0,60.519,60.519,60.4378,60.4378,13100.0
2005-09-19 13:15:00,81.81,81.9,81.8,81.9,22700.0,60.4451,60.5116,60.4378,60.5116,22700.0
2005-09-19 13:20:00,81.89,81.95,81.87,81.87,16500.0,60.5043,60.5486,60.4895,60.4895,16500.0
2005-09-19 13:25:00,81.87,81.87,81.8,81.85,21400.0,60.4895,60.4895,60.4378,60.4747,21400.0
2005-09-19 13:30:00,81.85,81.91,81.84,81.86,16800.0,60.4747,60.519,60.4673,60.4821,16800.0
2005-09-19 13:35:00,81.86,81.88,81.83,81.88,8400.0,60.4821,60.4969,60.4599,60.4969,8400.0
2005-09-19 13:40:00,81.88,82.0,81.88,82.0,18400.0,60.4969,60.5855,60.4969,60.5855,18400.0
2005-09-19 13:45:00,82.0,82.07,82.0,82.01,14800.0,60.5855,60.6372,60.5855,60.5929,14800.0
2005-09-19 13:50:00,82.0,82.01,81.95,81.99,16700.0,60.5855,60.5929,60.5486,60.5781,16700.0
2005-09-19 13:55:00,82.01,82.07,82.01,82.06,8400.0,60.5929,60.6372,60.5929,60.6299,8400.0
2005-09-19 14:00:00,82.06,82.07,82.0,82.03,9600.0,60.6299,60.6372,60.5855,60.6077,9600.0
2005-09-19 14:05:00,82.03,82.05,81.98,81.99,19000.0,60.6077,60.6225,60.5707,60.5781,19000.0
2005-09-19 14:10:00,82.0,82.03,81.98,82.01,16100.0,60.5855,60.6077,60.5707,60.5929,16100.0
2005-09-19 14:15:00,82.02,82.02,81.95,81.96,25300.0,60.6003,60.6003,60.5486,60.556,25300.0
2005-09-19 14:20:00,81.95,82.0,81.85,81.86,25400.0,60.5486,60.5855,60.4747,60.4821,25400.0
2005-09-19 14:25:00,81.85,81.85,81.75,81.75,16700.0,60.4747,60.4747,60.4008,60.4008,16700.0
2005-09-19 14:30:00,81.77,81.8,81.74,81.79,9500.0,60.4156,60.4378,60.3934,60.4304,9500.0
2005-09-19 14:35:00,81.78,81.88,81.72,81.86,17800.0,60.423,60.4969,60.3786,60.4821,17800.0
2005-09-19 14:40:00,81.88,81.88,81.73,81.73,16200.0,60.4969,60.4969,60.386,60.386,16200.0
2005-09-19 14:45:00,81.71,81.81,81.71,81.75,13300.0,60.3713,60.4451,60.3713,60.4008,13300.0
2005-09-19 14:50:00,81.75,81.75,81.66,81.7,13400.0,60.4008,60.4008,60.3343,60.3639,13400.0
2005-09-19 14:55:00,81.71,81.72,81.67,81.72,15600.0,60.3713,60.3786,60.3417,60.3786,15600.0
2005-09-19 15:00:00,81.71,81.8,81.69,81.77,17400.0,60.3713,60.4378,60.3565,60.4156,17400.0
2005-09-19 15:05:00,81.77,81.81,81.75,81.76,17800.0,60.4156,60.4451,60.4008,60.4082,17800.0
2005-09-19 15:10:00,81.76,81.91,81.76,81.9,29600.0,60.4082,60.519,60.4082,60.5116,29600.0
2005-09-19 15:15:00,81.91,81.91,81.85,81.87,29300.0,60.519,60.519,60.4747,60.4895,29300.0
2005-09-19 15:20:00,81.88,82.0,81.85,81.86,27400.0,60.4969,60.5855,60.4747,60.4821,27400.0
2005-09-19 15:25:00,81.9,81.9,81.71,81.9,37300.0,60.5116,60.5116,60.3713,60.5116,37300.0
2005-09-19 15:30:00,81.89,82.0,81.85,81.97,26600.0,60.5043,60.5855,60.4747,60.5634,26600.0
2005-09-19 15:35:00,81.97,81.97,81.85,81.92,41200.0,60.5634,60.5634,60.4747,60.5264,41200.0
2005-09-19 15:40:00,81.92,82.04,81.9,81.9,44100.0,60.5264,60.6151,60.5116,60.5116,44100.0
2005-09-19 15:45:00,81.91,82.03,81.91,82.0,58400.0,60.519,60.6077,60.519,60.5855,58400.0
2005-09-19 15:50:00,81.97,82.03,81.95,81.95,42700.0,60.5634,60.6077,60.5486,60.5486,42700.0
2005-09-19 15:55:00,81.93,82.02,81.92,82.0,35900.0,60.5338,60.6003,60.5264,60.5855,35900.0
2005-09-20 09:30:00,82.27,82.33,82.1,82.11,21500.0,60.785,60.8293,60.6594,60.6668,21500.0
2005-09-20 09:35:00,82.18,82.18,82.1,82.11,27300.0,60.7185,60.7185,60.6594,60.6668,27300.0
2005-09-20 09:40:00,82.1,82.1,81.5,81.52,23700.0,60.6594,60.6594,60.2161,60.2309,23700.0
2005-09-20 09:45:00,81.51,81.58,81.35,81.37,39400.0,60.2235,60.2752,60.1053,60.1201,39400.0
2005-09-20 09:50:00,81.37,81.75,81.35,81.75,47600.0,60.1201,60.4008,60.1053,60.4008,47600.0
2005-09-20 09:55:00,81.73,81.9,81.73,81.8,30700.0,60.386,60.5116,60.386,60.4378,30700.0
2005-09-20 10:00:00,81.78,81.82,81.71,81.75,19500.0,60.423,60.4525,60.3713,60.4008,19500.0
2005-09-20 10:05:00,81.75,81.94,81.75,81.9,17200.0,60.4008,60.5412,60.4008,60.5116,17200.0
2005-09-20 10:10:00,81.9,82.35,81.9,82.32,31000.0,60.5116,60.8441,60.5116,60.822,31000.0
2005-09-20 10:15:00,82.32,82.49,82.32,82.45,48800.0,60.822,60.9476,60.822,60.918,48800.0
2005-09-20 10:20:00,82.43,82.58,82.41,82.58,38900.0,60.9032,61.0141,60.8885,61.0141,38900.0
2005-09-20 10:25:00,82.57,82.64,82.32,82.32,27100.0,61.0067,61.0584,60.822,60.822,27100.0
2005-09-20 10:30:00,82.32,82.32,82.23,82.23,11800.0,60.822,60.822,60.7555,60.7555,11800.0
2005-09-20 10:35:00,82.22,82.23,82.15,82.19,14600.0,60.7481,60.7555,60.6964,60.7259,14600.0
2005-09-20 10:40:00,82.22,82.27,82.14,82.14,15200.0,60.7481,60.785,60.689,60.689,15200.0
2005-09-20 10:45:00,82.15,82.29,82.15,82.25,42500.0,60.6964,60.7998,60.6964,60.7702,42500.0
2005-09-20 10:50:00,82.26,82.3,82.21,82.21,22600.0,60.7776,60.8072,60.7407,60.7407,22600.0
2005-09-20 10:55:00,82.2,82.28,82.18,82.25,32500.0,60.7333,60.7924,60.7185,60.7702,32500.0
2005-09-20 11:00:00,82.26,82.28,82.18,82.2,34200.0,60.7776,60.7924,60.7185,60.7333,34200.0
2005-09-20 11:05:00,82.18,82.27,82.18,82.21,10000.0,60.7185,60.785,60.7185,60.7407,10000.0
2005-09-20 11:10:00,82.21,82.22,82.15,82.19,8200.0,60.7407,60.7481,60.6964,60.7259,8200.0
2005-09-20 11:15:00,82.17,82.19,82.09,82.09,14900.0,60.7111,60.7259,60.652,60.652,14900.0
2005-09-20 11:20:00,82.08,82.09,82.08,82.08,11100.0,60.6446,60.652,60.6446,60.6446,11100.0
2005-09-20 11:25:00,82.1,82.25,82.1,82.25,29600.0,60.6594,60.7702,60.6594,60.7702,29600.0
2005-09-20 11:30:00,82.25,82.32,82.24,82.31,34500.0,60.7702,60.822,60.7628,60.8146,34500.0
2005-09-20 11:35:00,82.31,82.34,82.26,82.28,88400.0,60.8146,60.8367,60.7776,60.7924,88400.0
2005-09-20 11:40:00,82.24,82.24,82.16,82.19,10600.0,60.7628,60.7628,60.7037,60.7259,10600.0
2005-09-20 11:45:00,82.19,82.21,82.16,82.17,10100.0,60.7259,60.7407,60.7037,60.7111,10100.0
2005-09-20 11:50:00,82.17,82.17,82.13,82.13,9700.0,60.7111,60.7111,60.6816,60.6816,9700.0
2005-09-20 11:55:00,82.13,82.2,82.13,82.17,41600.0,60.6816,60.7333,60.6816,60.7111,41600.0
2005-09-20 12:00:00,82.17,82.24,82.17,82.24,19100.0,60.7111,60.7628,60.7111,60.7628,19100.0
2005-09-20 12:05:00,82.24,82.25,82.22,82.25,32000.0,60.7628,60.7702,60.7481,60.7702,32000.0
2005-09-20 12:10:00,82.22,82.22,82.17,82.17,15700.0,60.7481,60.7481,60.7111,60.7111,15700.0
2005-09-20 12:15:00,82.17,82.17,82.11,82.13,7200.0,60.7111,60.7111,60.6668,60.6816,7200.0
2005-09-20 12:20:00,82.14,82.14,82.1,82.14,28000.0,60.689,60.689,60.6594,60.689,28000.0
2005-09-20 12:25:00,82.15,82.32,82.15,82.32,15700.0,60.6964,60.822,60.6964,60.822,15700.0
2005-09-20 12:30:00,82.31,82.39,82.31,82.39,14100.0,60.8146,60.8737,60.8146,60.8737,14100.0
2005-09-20 12:35:00,82.39,82.39,82.35,82.39,16200.0,60.8737,60.8737,60.8441,60.8737,16200.0
2005-09-20 12:40:00,82.39,82.55,82.39,82.51,60700.0,60.8737,60.9919,60.8737,60.9623,60700.0
2005-09-20 12:45:00,82.51,82.59,82.49,82.59,22000.0,60.9623,61.0214,60.9476,61.0214,22000.0
2005-09-20 12:50:00,82.59,82.64,82.57,82.62,39900.0,61.0214,61.0584,61.0067,61.0436,39900.0
2005-09-20 12:55:00,82.64,82.65,82.6,82.62,31100.0,61.0584,61.0658,61.0288,61.0436,31100.0
2005-09-20 13:00:00,82.62,82.62,82.6,82.62,15000.0,61.0436,61.0436,61.0288,61.0436,15000.0
2005-09-20 13:05:00,82.6,82.61,82.56,82.57,11500.0,61.0288,61.0362,60.9993,61.0067,11500.0
2005-09-20 13:10:00,82.58,82.58,82.52,82.53,21200.0,61.0141,61.0141,60.9697,60.9771,21200.0
2005-09-20 13:15:00,82.53,82.53,82.44,82.45,19600.0,60.9771,60.9771,60.9106,60.918,19600.0
2005-09-20 13:20:00,82.45,82.45,82.4,82.44,22900.0,60.918,60.918,60.8811,60.9106,22900.0
2005-09-20 13:25:00,82.44,82.47,82.43,82.47,12900.0,60.9106,60.9328,60.9032,60.9328,12900.0
2005-09-20 13:30:00,82.47,82.47,82.45,82.46,10000.0,60.9328,60.9328,60.918,60.9254,10000.0
2005-09-20 13:35:00,82.45,82.48,82.41,82.46,20000.0,60.918,60.9402,60.8885,60.9254,20000.0
2005-09-20 13:40:00,82.45,82.48,82.45,82.48,7500.0,60.918,60.9402,60.918,60.9402,7500.0
2005-09-20 13:45:00,82.48,82.54,82.47,82.52,12000.0,60.9402,60.9845,60.9328,60.9697,12000.0
2005-09-20 13:50:00,82.53,82.62,82.52,82.6,18600.0,60.9771,61.0436,60.9697,61.0288,18600.0
2005-09-20 13:55:00,82.6,82.61,82.55,82.56,10400.0,61.0288,61.0362,60.9919,60.9993,10400.0
2005-09-20 14:00:00,82.56,82.65,82.55,82.64,10200.0,60.9993,61.0658,60.9919,61.0584,10200.0
2005-09-20 14:05:00,82.64,82.64,82.59,82.59,13700.0,61.0584,61.0584,61.0214,61.0214,13700.0
2005-09-20 14:10:00,82.58,82.63,82.55,82.61,16600.0,61.0141,61.051,60.9919,61.0362,16600.0
2005-09-20 14:15:00,82.61,82.63,82.34,82.43,33500.0,61.0362,61.051,60.8367,60.9032,33500.0
2005-09-20 14:20:00,82.39,82.39,82.17,82.19,43400.0,60.8737,60.8737,60.7111,60.7259,43400.0
2005-09-20 14:25:00,82.18,82.2,82.1,82.17,34200.0,60.7185,60.7333,60.6594,60.7111,34200.0
2005-09-20 14:30:00,82.17,82.44,82.17,82.4,31200.0,60.7111,60.9106,60.7111,60.8811,31200.0
2005-09-20 14:35:00,82.41,82.55,82.41,82.41,35900.0,60.8885,60.9919,60.8885,60.8885,35900.0
2005-09-20 14:40:00,82.41,82.47,82.34,82.4,36500.0,60.8885,60.9328,60.8367,60.8811,36500.0
2005-09-20 14:45:00,82.38,82.39,81.98,81.98,29400.0,60.8663,60.8737,60.5707,60.5707,29400.0
2005-09-20 14:50:00,82.02,82.02,81.8,81.86,70500.0,60.6003,60.6003,60.4378,60.4821,70500.0
2005-09-20 14:55:00,81.86,81.91,81.83,81.85,53300.0,60.4821,60.519,60.4599,60.4747,53300.0
2005-09-20 15:00:00,81.85,81.88,81.8,81.81,41400.0,60.4747,60.4969,60.4378,60.4451,41400.0
2005-09-20 15:05:00,81.82,81.82,81.63,81.71,46600.0,60.4525,60.4525,60.3122,60.3713,46600.0
2005-09-20 15:10:00,81.67,81.76,81.61,81.7,64000.0,60.3417,60.4082,60.2974,60.3639,64000.0
2005-09-20 15:15:00,81.71,81.76,81.48,81.53,37400.0,60.3713,60.4082,60.2013,60.2383,37400.0
2005-09-20 15:20:00,81.55,81.57,81.38,81.42,34600.0,60.253,60.2678,60.1274,60.157,34600.0
2005-09-20 15:25:00,81.42,81.6,81.42,81.6,30000.0,60.157,60.29,60.157,60.29,30000.0
2005-09-20 15:30:00,81.61,81.66,81.55,81.62,37400.0,60.2974,60.3343,60.253,60.3048,37400.0
2005-09-20 15:35:00,81.63,81.7,81.57,81.62,56500.0,60.3122,60.3639,60.2678,60.3048,56500.0
2005-09-20 15:40:00,81.62,81.69,81.61,81.64,44300.0,60.3048,60.3565,60.2974,60.3195,44300.0
2005-09-20 15:45:00,81.64,81.77,81.63,81.77,33000.0,60.3195,60.4156,60.3122,60.4156,33000.0
2005-09-20 15:50:00,81.77,81.83,81.75,81.82,74200.0,60.4156,60.4599,60.4008,60.4525,74200.0
2005-09-20 15:55:00,81.81,81.96,81.81,81.93,96300.0,60.4451,60.556,60.4451,60.5338,96300.0
2005-09-21 09:35:00,81.3,81.31,80.68,80.69,74000.0,60.0683,60.0757,59.6102,59.6176,74000.0
2005-09-21 09:40:00,80.69,81.32,80.68,81.21,102500.0,59.6176,60.0831,59.6102,60.0018,102500.0
2005-09-21 09:45:00,81.23,81.23,80.86,80.96,69300.0,60.0166,60.0166,59.7432,59.8171,69300.0
2005-09-21 09:50:00,80.96,81.1,80.96,80.98,39000.0,59.8171,59.9206,59.8171,59.8319,39000.0
2005-09-21 09:55:00,80.98,80.98,80.84,80.84,68500.0,59.8319,59.8319,59.7285,59.7285,68500.0
2005-09-21 10:00:00,80.84,81.02,80.84,81.01,36400.0,59.7285,59.8615,59.7285,59.8541,36400.0
2005-09-21 10:05:00,81.01,81.03,80.91,80.91,32900.0,59.8541,59.8688,59.7802,59.7802,32900.0
2005-09-21 10:10:00,80.9,80.92,80.72,80.77,84200.0,59.7728,59.7876,59.6398,59.6767,84200.0
2005-09-21 10:15:00,80.79,80.88,80.79,80.88,29900.0,59.6915,59.758,59.6915,59.758,29900.0
2005-09-21 10:20:00,80.88,80.88,80.76,80.81,18400.0,59.758,59.758,59.6694,59.7063,18400.0
2005-09-21 10:25:00,80.81,80.82,80.7,80.71,28700.0,59.7063,59.7137,59.625,59.6324,28700.0
2005-09-21 10:30:00,80.74,80.9,80.73,80.87,49400.0,59.6546,59.7728,59.6472,59.7506,49400.0
2005-09-21 10:35:00,80.87,80.87,80.78,80.79,21800.0,59.7506,59.7506,59.6841,59.6915,21800.0
2005-09-21 10:40:00,80.79,80.81,80.76,80.78,29100.0,59.6915,59.7063,59.6694,59.6841,29100.0
2005-09-21 10:45:00,80.79,80.81,80.71,80.71,28700.0,59.6915,59.7063,59.6324,59.6324,28700.0
2005-09-21 10:50:00,80.72,80.74,80.67,80.74,37300.0,59.6398,59.6546,59.6029,59.6546,37300.0
2005-09-21 10:55:00,80.76,80.95,80.76,80.94,31200.0,59.6694,59.8097,59.6694,59.8023,31200.0
2005-09-21 11:00:00,80.94,80.94,80.75,80.76,33600.0,59.8023,59.8023,59.662,59.6694,33600.0
2005-09-21 11:05:00,80.75,80.78,80.72,80.75,23000.0,59.662,59.6841,59.6398,59.662,23000.0
2005-09-21 11:10:00,80.74,80.75,80.58,80.58,29200.0,59.6546,59.662,59.5364,59.5364,29200.0
2005-09-21 11:15:00,80.58,80.58,80.45,80.5,27100.0,59.5364,59.5364,59.4403,59.4773,27100.0
2005-09-21 11:20:00,80.5,80.64,80.5,80.64,12900.0,59.4773,59.5807,59.4773,59.5807,12900.0
2005-09-21 11:25:00,80.64,80.65,80.54,80.58,20900.0,59.5807,59.5881,59.5068,59.5364,20900.0
2005-09-21 11:30:00,80.58,80.59,80.54,80.58,16500.0,59.5364,59.5437,59.5068,59.5364,16500.0
2005-09-21 11:35:00,80.56,80.58,80.5,80.5,13300.0,59.5216,59.5364,59.4773,59.4773,13300.0
2005-09-21 11:40:00,80.5,80.52,80.46,80.47,9600.0,59.4773,59.492,59.4477,59.4551,9600.0
2005-09-21 11:45:00,80.47,80.49,80.45,80.49,13600.0,59.4551,59.4699,59.4403,59.4699,13600.0
2005-09-21 11:50:00,80.48,80.48,80.42,80.42,12400.0,59.4625,59.4625,59.4181,59.4181,12400.0
2005-09-21 11:55:00,80.42,80.42,80.36,80.36,10100.0,59.4181,59.4181,59.3738,59.3738,10100.0
2005-09-21 12:00:00,80.37,80.38,80.33,80.35,20400.0,59.3812,59.3886,59.3516,59.3664,20400.0
2005-09-21 12:05:00,80.35,80.39,80.29,80.34,25800.0,59.3664,59.396,59.3221,59.359,25800.0
2005-09-21 12:10:00,80.34,80.34,80.22,80.25,20200.0,59.359,59.359,59.2704,59.2925,20200.0
2005-09-21 12:15:00,80.28,80.32,80.15,80.18,40000.0,59.3147,59.3443,59.2187,59.2408,40000.0
2005-09-21 12:20:00,80.19,80.19,80.09,80.11,51800.0,59.2482,59.2482,59.1743,59.1891,51800.0
2005-09-21 12:25:00,80.1,80.2,80.05,80.16,35800.0,59.1817,59.2556,59.1448,59.226,35800.0
2005-09-21 12:30:00,80.15,80.26,80.14,80.24,93400.0,59.2187,59.2999,59.2113,59.2852,93400.0
2005-09-21 12:35:00,80.25,80.25,80.11,80.13,23000.0,59.2925,59.2925,59.1891,59.2039,23000.0
2005-09-21 12:40:00,80.14,80.24,80.12,80.24,34200.0,59.2113,59.2852,59.1965,59.2852,34200.0
2005-09-21 12:45:00,80.23,80.35,80.22,80.28,34100.0,59.2778,59.3664,59.2704,59.3147,34100.0
2005-09-21 12:50:00,80.27,80.31,80.24,80.27,20200.0,59.3073,59.3369,59.2852,59.3073,20200.0
2005-09-21 12:55:00,80.25,80.25,80.18,80.23,62000.0,59.2925,59.2925,59.2408,59.2778,62000.0
2005-09-21 13:00:00,80.23,80.27,80.19,80.27,21700.0,59.2778,59.3073,59.2482,59.3073,21700.0
2005-09-21 13:05:00,80.27,80.35,80.27,80.32,14700.0,59.3073,59.3664,59.3073,59.3443,14700.0
2005-09-21 13:10:00,80.32,80.33,80.29,80.32,12000.0,59.3443,59.3516,59.3221,59.3443,12000.0
2005-09-21 13:15:00,80.31,80.32,80.27,80.27,50100.0,59.3369,59.3443,59.3073,59.3073,50100.0
2005-09-21 13:20:00,80.28,80.28,80.12,80.13,27600.0,59.3147,59.3147,59.1965,59.2039,27600.0
2005-09-21 13:25:00,80.12,80.15,80.09,80.11,10500.0,59.1965,59.2187,59.1743,59.1891,10500.0
2005-09-21 13:30:00,80.09,80.11,80.07,80.08,10800.0,59.1743,59.1891,59.1595,59.1669,10800.0
2005-09-21 13:35:00,80.06,80.11,79.93,79.94,30300.0,59.1522,59.1891,59.0561,59.0635,30300.0
2005-09-21 13:40:00,79.91,79.92,79.85,79.88,28600.0,59.0413,59.0487,58.997,59.0192,28600.0
2005-09-21 13:45:00,79.87,79.89,79.79,79.81,14800.0,59.0118,59.0266,58.9527,58.9674,14800.0
2005-09-21 13:50:00,79.82,79.82,79.68,79.72,18400.0,58.9748,58.9748,58.8714,58.901,18400.0
2005-09-21 13:55:00,79.73,79.81,79.73,79.79,14200.0,58.9083,58.9674,58.9083,58.9527,14200.0
2005-09-21 14:00:00,79.79,79.93,79.79,79.9,40800.0,58.9527,59.0561,58.9527,59.0339,40800.0
2005-09-21 14:05:00,79.9,79.9,79.8,79.83,18900.0,59.0339,59.0339,58.9601,58.9822,18900.0
2005-09-21 14:10:00,79.84,79.85,79.82,79.85,12800.0,58.9896,58.997,58.9748,58.997,12800.0
2005-09-21 14:15:00,79.84,79.95,79.82,79.94,30000.0,58.9896,59.0709,58.9748,59.0635,30000.0
2005-09-21 14:20:00,79.95,80.05,79.94,80.05,29700.0,59.0709,59.1448,59.0635,59.1448,29700.0
2005-09-21 14:25:00,80.05,80.06,79.98,80.0,30400.0,59.1448,59.1522,59.0931,59.1078,30400.0
2005-09-21 14:30:00,80.0,80.0,79.86,79.87,17800.0,59.1078,59.1078,59.0044,59.0118,17800.0
2005-09-21 14:35:00,79.86,79.87,79.73,79.73,17800.0,59.0044,59.0118,58.9083,58.9083,17800.0
2005-09-21 14:40:00,79.73,79.91,79.72,79.87,21500.0,58.9083,59.0413,58.901,59.0118,21500.0
2005-09-21 14:45:00,79.87,79.94,79.82,79.94,27300.0,59.0118,59.0635,58.9748,59.0635,27300.0
2005-09-21 14:50:00,80.0,80.01,79.96,80.0,25900.0,59.1078,59.1152,59.0783,59.1078,25900.0
2005-09-21 14:55:00,80.0,80.24,80.0,80.09,28500.0,59.1078,59.2852,59.1078,59.1743,28500.0
2005-09-21 15:00:00,80.08,80.09,79.87,79.91,30500.0,59.1669,59.1743,59.0118,59.0413,30500.0
2005-09-21 15:05:00,79.93,79.93,79.7,79.71,23600.0,59.0561,59.0561,58.8862,58.8936,23600.0
2005-09-21 15:10:00,79.72,79.78,79.69,79.69,22700.0,58.901,58.9453,58.8788,58.8788,22700.0
2005-09-21 15:15:00,79.7,79.74,79.56,79.63,37700.0,58.8862,58.9157,58.7827,58.8345,37700.0
2005-09-21 15:20:00,79.64,79.75,79.62,79.69,36000.0,58.8418,58.9231,58.8271,58.8788,36000.0
2005-09-21 15:25:00,79.69,79.72,79.68,79.7,26700.0,58.8788,58.901,58.8714,58.8862,26700.0
2005-09-21 15:30:00,79.7,79.72,79.65,79.71,39500.0,58.8862,58.901,58.8492,58.8936,39500.0
2005-09-21 15:35:00,79.7,79.72,79.67,79.7,31200.0,58.8862,58.901,58.864,58.8862,31200.0
2005-09-21 15:40:00,79.7,79.72,79.66,79.7,26600.0,58.8862,58.901,58.8566,58.8862,26600.0
2005-09-21 15:45:00,79.7,79.72,79.59,79.6,41000.0,58.8862,58.901,58.8049,58.8123,41000.0
2005-09-21 15:50:00,79.6,79.6,79.46,79.47,78900.0,58.8123,58.8123,58.7089,58.7162,78900.0
2005-09-21 15:55:00,79.47,79.48,79.31,79.41,95700.0,58.7162,58.7236,58.598,58.6719,95700.0
2005-09-22 09:30:00,79.41,79.67,79.38,79.38,35900.0,58.6719,58.864,58.6497,58.6497,35900.0
2005-09-22 09:35:00,79.33,79.35,78.51,78.51,23300.0,58.6128,58.6276,58.0069,58.0069,23300.0
2005-09-22 09:40:00,78.52,78.62,77.89,77.96,88000.0,58.0143,58.0882,57.5489,57.6006,88000.0
2005-09-22 09:45:00,77.96,78.16,77.91,78.01,95500.0,57.6006,57.7483,57.5636,57.6375,95500.0
2005-09-22 09:50:00,78.01,78.24,77.9,78.22,66000.0,57.6375,57.8075,57.5562,57.7927,66000.0
2005-09-22 09:55:00,78.2,78.7,78.2,78.7,52200.0,57.7779,58.1473,57.7779,58.1473,52200.0
2005-09-22 10:00:00,78.77,79.08,78.75,79.08,52400.0,58.199,58.4281,58.1843,58.4281,52400.0
2005-09-22 10:05:00,79.08,79.25,79.07,79.13,25800.0,58.4281,58.5537,58.4207,58.465,25800.0
2005-09-22 10:10:00,79.13,79.14,78.76,78.79,31300.0,58.465,58.4724,58.1917,58.2138,31300.0
2005-09-22 10:15:00,78.79,79.0,78.77,78.8,49000.0,58.2138,58.369,58.199,58.2212,49000.0
2005-09-22 10:20:00,78.8,78.83,78.62,78.75,23400.0,58.2212,58.2434,58.0882,58.1843,23400.0
2005-09-22 10:25:00,78.73,78.82,78.59,78.81,21700.0,58.1695,58.236,58.0661,58.2286,21700.0
2005-09-22 10:30:00,78.82,78.87,78.77,78.79,27600.0,58.236,58.2729,58.199,58.2138,27600.0
2005-09-22 10:35:00,78.79,78.85,78.74,78.79,21300.0,58.2138,58.2582,58.1769,58.2138,21300.0
2005-09-22 10:40:00,78.79,78.87,78.78,78.87,21300.0,58.2138,58.2729,58.2064,58.2729,21300.0
2005-09-22 10:45:00,78.87,78.87,78.69,78.71,12700.0,58.2729,58.2729,58.1399,58.1547,12700.0
2005-09-22 10:50:00,78.71,78.75,78.55,78.62,17900.0,58.1547,58.1843,58.0365,58.0882,17900.0
2005-09-22 10:55:00,78.59,78.64,78.56,78.57,20400.0,58.0661,58.103,58.0439,58.0513,20400.0
2005-09-22 11:00:00,78.55,78.77,78.55,78.77,25600.0,58.0365,58.199,58.0365,58.199,25600.0
2005-09-22 11:05:00,78.77,79.1,78.74,79.1,25700.0,58.199,58.4429,58.1769,58.4429,25700.0
2005-09-22 11:10:00,79.09,79.13,79.02,79.08,34500.0,58.4355,58.465,58.3838,58.4281,34500.0
2005-09-22 11:15:00,79.08,79.13,78.98,78.99,40400.0,58.4281,58.465,58.3542,58.3616,40400.0
2005-09-22 11:20:00,78.95,78.95,78.79,78.91,52500.0,58.332,58.332,58.2138,58.3025,52500.0
2005-09-22 11:25:00,78.93,78.95,78.79,78.79,29300.0,58.3173,58.332,58.2138,58.2138,29300.0
2005-09-22 11:30:00,78.78,78.78,78.6,78.63,35800.0,58.2064,58.2064,58.0734,58.0956,35800.0
2005-09-22 11:35:00,78.66,78.66,78.54,78.57,27900.0,58.1178,58.1178,58.0291,58.0513,27900.0
2005-09-22 11:40:00,78.57,78.72,78.57,78.66,29700.0,58.0513,58.1621,58.0513,58.1178,29700.0
2005-09-22 11:45:00,78.65,78.75,78.64,78.75,19400.0,58.1104,58.1843,58.103,58.1843,19400.0
2005-09-22 11:50:00,78.76,78.8,78.74,78.74,14400.0,58.1917,58.2212,58.1769,58.1769,14400.0
2005-09-22 11:55:00,78.73,78.8,78.6,78.6,23100.0,58.1695,58.2212,58.0734,58.0734,23100.0
2005-09-22 12:00:00,78.6,78.61,78.34,78.39,25600.0,58.0734,58.0808,57.8813,57.9183,25600.0
2005-09-22 12:05:00,78.39,78.39,78.26,78.34,27400.0,57.9183,57.9183,57.8222,57.8813,27400.0
2005-09-22 12:10:00,78.33,78.39,78.27,78.39,17500.0,57.874,57.9183,57.8296,57.9183,17500.0
2005-09-22 12:15:00,78.39,78.42,78.35,78.37,12700.0,57.9183,57.9405,57.8887,57.9035,12700.0
2005-09-22 12:20:00,78.36,78.4,78.32,78.4,12400.0,57.8961,57.9257,57.8666,57.9257,12400.0
2005-09-22 12:25:00,78.41,78.53,78.34,78.48,13800.0,57.9331,58.0217,57.8813,57.9848,13800.0
2005-09-22 12:30:00,78.47,78.66,78.46,78.65,14900.0,57.9774,58.1178,57.97,58.1104,14900.0
2005-09-22 12:35:00,78.65,78.68,78.52,78.61,56100.0,58.1104,58.1326,58.0143,58.0808,56100.0
2005-09-22 12:40:00,78.59,78.61,78.45,78.55,22300.0,58.0661,58.0808,57.9626,58.0365,22300.0
2005-09-22 12:45:00,78.55,78.63,78.53,78.56,14200.0,58.0365,58.0956,58.0217,58.0439,14200.0
2005-09-22 12:50:00,78.56,78.56,78.53,78.55,13600.0,58.0439,58.0439,58.0217,58.0365,13600.0
2005-09-22 12:55:00,78.55,78.63,78.55,78.6,20200.0,58.0365,58.0956,58.0365,58.0734,20200.0
2005-09-22 13:00:00,78.6,78.61,78.51,78.53,13900.0,58.0734,58.0808,58.0069,58.0217,13900.0
2005-09-22 13:05:00,78.54,78.58,78.5,78.58,20800.0,58.0291,58.0587,57.9996,58.0587,20800.0
2005-09-22 13:10:00,78.59,78.75,78.57,78.75,15100.0,58.0661,58.1843,58.0513,58.1843,15100.0
2005-09-22 13:15:00,78.75,78.87,78.75,78.82,34900.0,58.1843,58.2729,58.1843,58.236,34900.0
2005-09-22 13:20:00,78.78,78.82,78.67,78.79,30400.0,58.2064,58.236,58.1252,58.2138,30400.0
2005-09-22 13:25:00,78.79,78.88,78.78,78.83,47300.0,58.2138,58.2803,58.2064,58.2434,47300.0
2005-09-22 13:30:00,78.83,78.87,78.77,78.82,37000.0,58.2434,58.2729,58.199,58.236,37000.0
2005-09-22 13:35:00,78.82,78.87,78.78,78.83,27500.0,58.236,58.2729,58.2064,58.2434,27500.0
2005-09-22 13:40:00,78.83,79.1,78.82,79.1,116600.0,58.2434,58.4429,58.236,58.4429,116600.0
2005-09-22 13:45:00,79.12,79.4,79.12,79.36,36200.0,58.4576,58.6645,58.4576,58.635,36200.0
2005-09-22 13:50:00,79.36,79.36,79.23,79.23,29400.0,58.635,58.635,58.5389,58.5389,29400.0
2005-09-22 13:55:00,79.25,79.27,79.04,79.13,31200.0,58.5537,58.5685,58.3985,58.465,31200.0
2005-09-22 14:00:00,79.15,79.23,79.15,79.23,50500.0,58.4798,58.5389,58.4798,58.5389,50500.0
2005-09-22 14:05:00,79.22,79.3,79.16,79.21,62000.0,58.5315,58.5906,58.4872,58.5241,62000.0
2005-09-22 14:10:00,79.22,79.23,78.9,78.91,62300.0,58.5315,58.5389,58.2951,58.3025,62300.0
2005-09-22 14:15:00,78.88,78.9,78.75,78.77,77800.0,58.2803,58.2951,58.1843,58.199,77800.0
2005-09-22 14:20:00,78.77,78.85,78.76,78.85,54700.0,58.199,58.2582,58.1917,58.2582,54700.0
2005-09-22 14:25:00,78.85,78.87,78.83,78.85,48300.0,58.2582,58.2729,58.2434,58.2582,48300.0
2005-09-22 14:30:00,78.86,78.86,78.68,78.69,30300.0,58.2655,58.2655,58.1326,58.1399,30300.0
2005-09-22 14:35:00,78.69,78.72,78.65,78.65,36500.0,58.1399,58.1621,58.1104,58.1104,36500.0
2005-09-22 14:40:00,78.64,78.72,78.62,78.66,31000.0,58.103,58.1621,58.0882,58.1178,31000.0
2005-09-22 14:45:00,78.65,78.77,78.65,78.77,20600.0,58.1104,58.199,58.1104,58.199,20600.0
2005-09-22 14:50:00,78.77,78.78,78.67,78.78,28700.0,58.199,58.2064,58.1252,58.2064,28700.0
2005-09-22 14:55:00,78.78,78.78,78.72,78.76,16200.0,58.2064,58.2064,58.1621,58.1917,16200.0
2005-09-22 15:00:00,78.77,78.83,78.77,78.79,20500.0,58.199,58.2434,58.199,58.2138,20500.0
2005-09-22 15:05:00,78.79,78.92,78.68,78.81,37800.0,58.2138,58.3099,58.1326,58.2286,37800.0
2005-09-22 15:10:00,78.81,78.87,78.73,78.87,33000.0,58.2286,58.2729,58.1695,58.2729,33000.0
2005-09-22 15:15:00,78.88,78.96,78.88,78.92,26600.0,58.2803,58.3394,58.2803,58.3099,26600.0
2005-09-22 15:20:00,78.91,79.19,78.91,79.19,51700.0,58.3025,58.5094,58.3025,58.5094,51700.0
2005-09-22 15:25:00,79.19,79.3,79.12,79.12,36000.0,58.5094,58.5906,58.4576,58.4576,36000.0
2005-09-22 15:30:00,79.12,79.14,79.08,79.1,50800.0,58.4576,58.4724,58.4281,58.4429,50800.0
2005-09-22 15:35:00,79.1,79.23,79.08,79.23,50700.0,58.4429,58.5389,58.4281,58.5389,50700.0
2005-09-22 15:40:00,79.23,79.24,79.14,79.15,42000.0,58.5389,58.5463,58.4724,58.4798,42000.0
2005-09-22 15:45:00,79.15,79.18,79.12,79.14,55700.0,58.4798,58.502,58.4576,58.4724,55700.0
2005-09-22 15:50:00,79.13,79.39,79.11,79.37,64600.0,58.465,58.6571,58.4503,58.6424,64600.0
2005-09-22 15:55:00,79.38,79.38,79.23,79.31,61700.0,58.6497,58.6497,58.5389,58.598,61700.0
2005-09-23 09:30:00,79.6,79.79,79.5,79.79,27000.0,58.8123,58.9527,58.7384,58.9527,27000.0
2005-09-23 09:35:00,79.77,79.8,79.0,79.04,16900.0,58.9379,58.9601,58.369,58.3985,16900.0
2005-09-23 09:40:00,79.04,79.23,78.83,79.2,16500.0,58.3985,58.5389,58.2434,58.5168,16500.0
2005-09-23 09:45:00,79.22,79.25,79.06,79.14,12900.0,58.5315,58.5537,58.4133,58.4724,12900.0
2005-09-23 09:50:00,79.1,79.11,78.9,78.99,17100.0,58.4429,58.4503,58.2951,58.3616,17100.0
2005-09-23 09:55:00,78.93,78.95,78.72,78.95,24700.0,58.3173,58.332,58.1621,58.332,24700.0
2005-09-23 10:00:00,78.96,79.02,78.75,78.91,28200.0,58.3394,58.3838,58.1843,58.3025,28200.0
2005-09-23 10:05:00,78.92,78.93,78.8,78.87,40900.0,58.3099,58.3173,58.2212,58.2729,40900.0
2005-09-23 10:10:00,78.87,78.92,78.7,78.8,19600.0,58.2729,58.3099,58.1473,58.2212,19600.0
2005-09-23 10:15:00,78.81,78.81,78.52,78.52,22200.0,58.2286,58.2286,58.0143,58.0143,22200.0
2005-09-23 10:20:00,78.58,78.83,78.57,78.7,87000.0,58.0587,58.2434,58.0513,58.1473,87000.0
2005-09-23 10:25:00,78.7,78.91,78.69,78.88,50500.0,58.1473,58.3025,58.1399,58.2803,50500.0
2005-09-23 10:30:00,78.88,78.94,78.87,78.9,28900.0,58.2803,58.3247,58.2729,58.2951,28900.0
2005-09-23 10:35:00,78.91,78.91,78.85,78.86,49200.0,58.3025,58.3025,58.2582,58.2655,49200.0
2005-09-23 10:40:00,78.8,78.94,78.8,78.89,19800.0,58.2212,58.3247,58.2212,58.2877,19800.0
2005-09-23 10:45:00,78.89,78.93,78.85,78.93,13100.0,58.2877,58.3173,58.2582,58.3173,13100.0
2005-09-23 10:50:00,78.93,79.0,78.89,78.98,36300.0,58.3173,58.369,58.2877,58.3542,36300.0
2005-09-23 10:55:00,78.98,79.25,78.98,79.25,48900.0,58.3542,58.5537,58.3542,58.5537,48900.0
2005-09-23 11:00:00,79.25,79.37,79.25,79.25,18500.0,58.5537,58.6424,58.5537,58.5537,18500.0
2005-09-23 11:05:00,79.25,79.29,79.22,79.26,19000.0,58.5537,58.5832,58.5315,58.5611,19000.0
2005-09-23 11:10:00,79.27,79.35,79.27,79.35,12000.0,58.5685,58.6276,58.5685,58.6276,12000.0
2005-09-23 11:15:00,79.34,79.44,79.34,79.44,29600.0,58.6202,58.6941,58.6202,58.6941,29600.0
2005-09-23 11:20:00,79.44,79.62,79.44,79.6,25000.0,58.6941,58.8271,58.6941,58.8123,25000.0
2005-09-23 11:25:00,79.61,79.63,79.5,79.51,40200.0,58.8197,58.8345,58.7384,58.7458,40200.0
2005-09-23 11:30:00,79.53,79.53,79.49,79.51,10600.0,58.7606,58.7606,58.731,58.7458,10600.0
2005-09-23 11:35:00,79.51,79.6,79.51,79.57,28500.0,58.7458,58.8123,58.7458,58.7901,28500.0
2005-09-23 11:40:00,79.57,79.65,79.55,79.55,15500.0,58.7901,58.8492,58.7753,58.7753,15500.0
2005-09-23 11:45:00,79.56,79.64,79.54,79.64,3300.0,58.7827,58.8418,58.768,58.8418,3300.0
2005-09-23 11:50:00,79.67,79.73,79.61,79.62,10500.0,58.864,58.9083,58.8197,58.8271,10500.0
2005-09-23 11:55:00,79.62,79.62,79.57,79.58,9300.0,58.8271,58.8271,58.7901,58.7975,9300.0
2005-09-23 12:00:00,79.59,79.59,79.51,79.55,28300.0,58.8049,58.8049,58.7458,58.7753,28300.0
2005-09-23 12:05:00,79.55,79.59,79.49,79.59,13400.0,58.7753,58.8049,58.731,58.8049,13400.0
2005-09-23 12:10:00,79.59,79.62,79.55,79.61,48400.0,58.8049,58.8271,58.7753,58.8197,48400.0
2005-09-23 12:15:00,79.58,79.6,79.58,79.58,4100.0,58.7975,58.8123,58.7975,58.7975,4100.0
2005-09-23 12:20:00,79.58,79.61,79.58,79.61,22900.0,58.7975,58.8197,58.7975,58.8197,22900.0
2005-09-23 12:25:00,79.64,79.65,79.58,79.6,23200.0,58.8418,58.8492,58.7975,58.8123,23200.0
2005-09-23 12:30:00,79.58,79.58,79.52,79.52,15000.0,58.7975,58.7975,58.7532,58.7532,15000.0
2005-09-23 12:35:00,79.52,79.52,79.5,79.5,29400.0,58.7532,58.7532,58.7384,58.7384,29400.0
2005-09-23 12:40:00,79.5,79.55,79.5,79.55,16400.0,58.7384,58.7753,58.7384,58.7753,16400.0
2005-09-23 12:45:00,79.54,79.59,79.54,79.55,5800.0,58.768,58.8049,58.768,58.7753,5800.0
2005-09-23 12:50:00,79.54,79.54,79.51,79.52,9100.0,58.768,58.768,58.7458,58.7532,9100.0
2005-09-23 12:55:00,79.52,79.53,79.49,79.52,7900.0,58.7532,58.7606,58.731,58.7532,7900.0
2005-09-23 13:00:00,79.52,79.52,79.48,79.5,4400.0,58.7532,58.7532,58.7236,58.7384,4400.0
2005-09-23 13:05:00,79.5,79.52,79.49,79.52,4900.0,58.7384,58.7532,58.731,58.7532,4900.0
2005-09-23 13:10:00,79.52,79.56,79.51,79.51,4900.0,58.7532,58.7827,58.7458,58.7458,4900.0
2005-09-23 13:15:00,79.5,79.61,79.5,79.61,7200.0,58.7384,58.8197,58.7384,58.8197,7200.0
2005-09-23 13:20:00,79.61,79.65,79.57,79.63,13000.0,58.8197,58.8492,58.7901,58.8345,13000.0
2005-09-23 13:25:00,79.63,79.63,79.49,79.49,9100.0,58.8345,58.8345,58.731,58.731,9100.0
2005-09-23 13:30:00,79.53,79.63,79.53,79.62,7800.0,58.7606,58.8345,58.7606,58.8271,7800.0
2005-09-23 13:35:00,79.6,79.65,79.57,79.64,37500.0,58.8123,58.8492,58.7901,58.8418,37500.0
2005-09-23 13:40:00,79.65,79.7,79.64,79.69,9300.0,58.8492,58.8862,58.8418,58.8788,9300.0
2005-09-23 13:45:00,79.69,79.71,79.59,79.59,5800.0,58.8788,58.8936,58.8049,58.8049,5800.0
2005-09-23 13:50:00,79.59,79.68,79.57,79.66,21300.0,58.8049,58.8714,58.7901,58.8566,21300.0
2005-09-23 13:55:00,79.66,79.7,79.65,79.7,39100.0,58.8566,58.8862,58.8492,58.8862,39100.0
2005-09-23 14:00:00,79.73,79.86,79.73,79.81,17700.0,58.9083,59.0044,58.9083,58.9674,17700.0
2005-09-23 14:05:00,79.8,79.89,79.78,79.89,3400.0,58.9601,59.0266,58.9453,59.0266,3400.0
2005-09-23 14:10:00,79.89,79.89,79.81,79.84,7200.0,59.0266,59.0266,58.9674,58.9896,7200.0
2005-09-23 14:15:00,79.84,79.84,79.7,79.73,6700.0,58.9896,58.9896,58.8862,58.9083,6700.0
2005-09-23 14:20:00,79.75,79.81,79.73,79.81,2800.0,58.9231,58.9674,58.9083,58.9674,2800.0
2005-09-23 14:25:00,79.81,79.84,79.79,79.8,2100.0,58.9674,58.9896,58.9527,58.9601,2100.0
2005-09-23 14:30:00,79.79,79.82,79.72,79.82,13200.0,58.9527,58.9748,58.901,58.9748,13200.0
2005-09-23 14:35:00,79.82,79.86,79.82,79.85,39600.0,58.9748,59.0044,58.9748,58.997,39600.0
2005-09-23 14:40:00,79.85,79.85,79.75,79.82,24300.0,58.997,58.997,58.9231,58.9748,24300.0
2005-09-23 14:45:00,79.84,79.96,79.84,79.95,26500.0,58.9896,59.0783,58.9896,59.0709,26500.0
2005-09-23 14:50:00,79.95,80.04,79.95,80.03,34300.0,59.0709,59.1374,59.0709,59.13,34300.0
2005-09-23 14:55:00,80.03,80.11,79.99,80.06,41500.0,59.13,59.1891,59.1004,59.1522,41500.0
2005-09-23 15:00:00,80.06,80.06,80.0,80.01,32700.0,59.1522,59.1522,59.1078,59.1152,32700.0
2005-09-23 15:05:00,80.0,80.0,79.9,79.9,9200.0,59.1078,59.1078,59.0339,59.0339,9200.0
2005-09-23 15:10:00,79.9,79.95,79.79,79.79,32800.0,59.0339,59.0709,58.9527,58.9527,32800.0
2005-09-23 15:15:00,79.78,79.91,79.74,79.91,14900.0,58.9453,59.0413,58.9157,59.0413,14900.0
2005-09-23 15:20:00,79.92,79.98,79.92,79.97,10900.0,59.0487,59.0931,59.0487,59.0857,10900.0
2005-09-23 15:25:00,79.97,79.98,79.9,79.95,16300.0,59.0857,59.0931,59.0339,59.0709,16300.0
2005-09-23 15:30:00,79.95,79.95,79.9,79.9,21300.0,59.0709,59.0709,59.0339,59.0339,21300.0
2005-09-23 15:35:00,79.9,79.95,79.87,79.93,28100.0,59.0339,59.0709,59.0118,59.0561,28100.0
2005-09-23 15:40:00,79.95,79.98,79.93,79.93,20400.0,59.0709,59.0931,59.0561,59.0561,20400.0
2005-09-23 15:45:00,79.91,79.94,79.89,79.93,24700.0,59.0413,59.0635,59.0266,59.0561,24700.0
2005-09-23 15:50:00,79.93,79.93,79.85,79.87,37200.0,59.0561,59.0561,58.997,59.0118,37200.0
2005-09-23 15:55:00,79.88,79.93,79.87,79.93,34800.0,59.0192,59.0561,59.0118,59.0561,34800.0
2005-09-26 09:30:00,80.72,80.72,80.66,80.67,37600.0,59.6398,59.6398,59.5955,59.6029,37600.0
2005-09-26 09:35:00,80.66,80.8,80.65,80.71,34300.0,59.5955,59.6989,59.5881,59.6324,34300.0
2005-09-26 09:40:00,80.71,80.8,80.54,80.69,25800.0,59.6324,59.6989,59.5068,59.6176,25800.0
2005-09-26 09:45:00,80.69,80.7,80.2,80.23,30600.0,59.6176,59.625,59.2556,59.2778,30600.0
2005-09-26 09:50:00,80.23,80.27,80.17,80.27,12700.0,59.2778,59.3073,59.2334,59.3073,12700.0
2005-09-26 09:55:00,80.27,80.29,79.92,79.95,38700.0,59.3073,59.3221,59.0487,59.0709,38700.0
2005-09-26 10:00:00,79.96,80.15,79.92,80.04,51500.0,59.0783,59.2187,59.0487,59.1374,51500.0
2005-09-26 10:05:00,80.07,80.21,80.01,80.14,31000.0,59.1595,59.263,59.1152,59.2113,31000.0
2005-09-26 10:10:00,80.14,80.43,80.14,80.41,43500.0,59.2113,59.4255,59.2113,59.4108,43500.0
2005-09-26 10:15:00,80.41,80.69,80.4,80.61,58400.0,59.4108,59.6176,59.4034,59.5585,58400.0
2005-09-26 10:20:00,80.59,80.64,80.48,80.54,46600.0,59.5437,59.5807,59.4625,59.5068,46600.0
2005-09-26 10:25:00,80.55,80.65,80.53,80.59,25900.0,59.5142,59.5881,59.4994,59.5437,25900.0
2005-09-26 10:30:00,80.57,80.6,80.46,80.54,8800.0,59.529,59.5511,59.4477,59.5068,8800.0
2005-09-26 10:35:00,80.53,80.58,80.34,80.36,36100.0,59.4994,59.5364,59.359,59.3738,36100.0
2005-09-26 10:40:00,80.36,80.56,80.35,80.56,26700.0,59.3738,59.5216,59.3664,59.5216,26700.0
2005-09-26 10:45:00,80.55,80.63,80.55,80.62,14600.0,59.5142,59.5733,59.5142,59.5659,14600.0
2005-09-26 10:50:00,80.62,80.73,80.62,80.72,14900.0,59.5659,59.6472,59.5659,59.6398,14900.0
2005-09-26 10:55:00,80.72,80.72,80.57,80.57,9900.0,59.6398,59.6398,59.529,59.529,9900.0
2005-09-26 11:00:00,80.58,80.58,80.51,80.51,13100.0,59.5364,59.5364,59.4846,59.4846,13100.0
2005-09-26 11:05:00,80.45,80.5,80.41,80.49,10400.0,59.4403,59.4773,59.4108,59.4699,10400.0
2005-09-26 11:10:00,80.48,80.54,80.47,80.51,3200.0,59.4625,59.5068,59.4551,59.4846,3200.0
2005-09-26 11:15:00,80.49,80.5,80.46,80.46,4600.0,59.4699,59.4773,59.4477,59.4477,4600.0
2005-09-26 11:20:00,80.46,80.6,80.46,80.6,16200.0,59.4477,59.5511,59.4477,59.5511,16200.0
2005-09-26 11:25:00,80.6,80.65,80.45,80.46,17800.0,59.5511,59.5881,59.4403,59.4477,17800.0
2005-09-26 11:30:00,80.42,80.53,80.39,80.45,17900.0,59.4181,59.4994,59.396,59.4403,17900.0
2005-09-26 11:35:00,80.45,80.5,80.43,80.45,27200.0,59.4403,59.4773,59.4255,59.4403,27200.0
2005-09-26 11:40:00,80.46,80.5,80.45,80.5,6600.0,59.4477,59.4773,59.4403,59.4773,6600.0
2005-09-26 11:45:00,80.5,80.55,80.5,80.55,7100.0,59.4773,59.5142,59.4773,59.5142,7100.0
2005-09-26 11:50:00,80.55,80.55,80.48,80.5,5800.0,59.5142,59.5142,59.4625,59.4773,5800.0
2005-09-26 11:55:00,80.5,80.5,80.44,80.44,4100.0,59.4773,59.4773,59.4329,59.4329,4100.0
2005-09-26 12:00:00,80.42,80.47,80.42,80.42,11000.0,59.4181,59.4551,59.4181,59.4181,11000.0
2005-09-26 12:05:00,80.42,80.43,80.37,80.4,9900.0,59.4181,59.4255,59.3812,59.4034,9900.0
2005-09-26 12:10:00,80.41,80.52,80.41,80.49,7600.0,59.4108,59.492,59.4108,59.4699,7600.0
2005-09-26 12:15:00,80.45,80.45,80.33,80.34,5400.0,59.4403,59.4403,59.3516,59.359,5400.0
2005-09-26 12:20:00,80.37,80.41,80.35,80.36,6500.0,59.3812,59.4108,59.3664,59.3738,6500.0
2005-09-26 12:25:00,80.35,80.35,80.28,80.3,15900.0,59.3664,59.3664,59.3147,59.3295,15900.0
2005-09-26 12:30:00,80.31,80.36,80.31,80.33,12000.0,59.3369,59.3738,59.3369,59.3516,12000.0
2005-09-26 12:35:00,80.33,80.41,80.33,80.41,5400.0,59.3516,59.4108,59.3516,59.4108,5400.0
2005-09-26 12:40:00,80.4,80.42,80.39,80.4,4200.0,59.4034,59.4181,59.396,59.4034,4200.0
2005-09-26 12:45:00,80.39,80.4,80.28,80.35,24400.0,59.396,59.4034,59.3147,59.3664,24400.0
2005-09-26 12:50:00,80.33,80.45,80.3,80.4,14200.0,59.3516,59.4403,59.3295,59.4034,14200.0
2005-09-26 12:55:00,80.4,80.41,80.38,80.41,4800.0,59.4034,59.4108,59.3886,59.4108,4800.0
2005-09-26 13:00:00,80.38,80.45,80.35,80.35,9000.0,59.3886,59.4403,59.3664,59.3664,9000.0
2005-09-26 13:05:00,80.32,80.41,80.19,80.31,72700.0,59.3443,59.4108,59.2482,59.3369,72700.0
2005-09-26 13:10:00,80.31,80.35,80.23,80.25,20900.0,59.3369,59.3664,59.2778,59.2925,20900.0
2005-09-26 13:15:00,80.25,80.32,80.18,80.19,19100.0,59.2925,59.3443,59.2408,59.2482,19100.0
2005-09-26 13:20:00,80.2,80.5,80.15,80.16,28600.0,59.2556,59.4773,59.2187,59.226,28600.0
2005-09-26 13:25:00,80.17,80.22,80.11,80.11,8300.0,59.2334,59.2704,59.1891,59.1891,8300.0
2005-09-26 13:30:00,80.17,80.23,80.11,80.2,9400.0,59.2334,59.2778,59.1891,59.2556,9400.0
2005-09-26 13:35:00,80.2,80.21,80.1,80.13,11100.0,59.2556,59.263,59.1817,59.2039,11100.0
2005-09-26 13:40:00,80.13,80.2,80.1,80.18,8000.0,59.2039,59.2556,59.1817,59.2408,8000.0
2005-09-26 13:45:00,80.17,80.18,80.11,80.13,7100.0,59.2334,59.2408,59.1891,59.2039,7100.0
2005-09-26 13:50:00,80.15,80.16,80.07,80.08,11700.0,59.2187,59.226,59.1595,59.1669,11700.0
2005-09-26 13:55:00,80.1,80.17,80.07,80.14,8000.0,59.1817,59.2334,59.1595,59.2113,8000.0
2005-09-26 14:00:00,80.14,80.14,80.08,80.09,9200.0,59.2113,59.2113,59.1669,59.1743,9200.0
2005-09-26 14:05:00,80.09,80.15,80.09,80.14,19300.0,59.1743,59.2187,59.1743,59.2113,19300.0
2005-09-26 14:10:00,80.15,80.19,80.13,80.15,29200.0,59.2187,59.2482,59.2039,59.2187,29200.0
2005-09-26 14:15:00,80.14,80.15,80.01,80.09,65100.0,59.2113,59.2187,59.1152,59.1743,65100.0
2005-09-26 14:20:00,80.09,80.1,80.0,80.05,32700.0,59.1743,59.1817,59.1078,59.1448,32700.0
2005-09-26 14:25:00,80.05,80.06,79.94,80.01,24000.0,59.1448,59.1522,59.0635,59.1152,24000.0
2005-09-26 14:30:00,80.0,80.05,79.99,79.99,16000.0,59.1078,59.1448,59.1004,59.1004,16000.0
2005-09-26 14:35:00,79.99,80.07,79.98,80.02,17000.0,59.1004,59.1595,59.0931,59.1226,17000.0
2005-09-26 14:40:00,80.01,80.1,80.01,80.09,39300.0,59.1152,59.1817,59.1152,59.1743,39300.0
2005-09-26 14:45:00,80.08,80.23,80.08,80.23,54800.0,59.1669,59.2778,59.1669,59.2778,54800.0
2005-09-26 14:50:00,80.23,80.25,80.16,80.18,127300.0,59.2778,59.2925,59.226,59.2408,127300.0
2005-09-26 14:55:00,80.19,80.19,80.11,80.15,55200.0,59.2482,59.2482,59.1891,59.2187,55200.0
2005-09-26 15:00:00,80.16,80.33,80.15,80.29,76700.0,59.226,59.3516,59.2187,59.3221,76700.0
2005-09-26 15:05:00,80.29,80.31,80.28,80.29,27300.0,59.3221,59.3369,59.3147,59.3221,27300.0
2005-09-26 15:10:00,80.28,80.52,80.28,80.44,50400.0,59.3147,59.492,59.3147,59.4329,50400.0
2005-09-26 15:15:00,80.41,80.42,80.34,80.38,28300.0,59.4108,59.4181,59.359,59.3886,28300.0
2005-09-26 15:20:00,80.38,80.51,80.38,80.42,44900.0,59.3886,59.4846,59.3886,59.4181,44900.0
2005-09-26 15:25:00,80.42,80.42,80.34,80.34,24600.0,59.4181,59.4181,59.359,59.359,24600.0
2005-09-26 15:30:00,80.34,80.56,80.34,80.55,53500.0,59.359,59.5216,59.359,59.5142,53500.0
2005-09-26 15:35:00,80.55,80.56,80.46,80.5,65700.0,59.5142,59.5216,59.4477,59.4773,65700.0
2005-09-26 15:40:00,80.49,80.6,80.49,80.6,171500.0,59.4699,59.5511,59.4699,59.5511,171500.0
2005-09-26 15:45:00,80.59,80.6,80.49,80.54,55500.0,59.5437,59.5511,59.4699,59.5068,55500.0
2005-09-26 15:50:00,80.54,80.55,80.52,80.52,50900.0,59.5068,59.5142,59.492,59.492,50900.0
2005-09-26 15:55:00,80.53,80.57,80.53,80.55,54400.0,59.4994,59.529,59.4994,59.5142,54400.0
2005-09-27 09:30:00,80.88,80.93,80.85,80.86,219700.0,59.758,59.795,59.7359,59.7432,219700.0
2005-09-27 09:35:00,80.85,80.93,80.75,80.75,11200.0,59.7359,59.795,59.662,59.662,11200.0
2005-09-27 09:40:00,80.7,80.75,80.51,80.54,20400.0,59.625,59.662,59.4846,59.5068,20400.0
2005-09-27 09:45:00,80.54,80.66,80.53,80.54,35200.0,59.5068,59.5955,59.4994,59.5068,35200.0
2005-09-27 09:50:00,80.54,80.55,80.48,80.52,66000.0,59.5068,59.5142,59.4625,59.492,66000.0
2005-09-27 09:55:00,80.58,80.65,80.54,80.6,10000.0,59.5364,59.5881,59.5068,59.5511,10000.0
2005-09-27 10:00:00,80.58,80.58,80.32,80.36,54200.0,59.5364,59.5364,59.3443,59.3738,54200.0
2005-09-27 10:05:00,80.3,80.31,80.02,80.12,55200.0,59.3295,59.3369,59.1226,59.1965,55200.0
2005-09-27 10:10:00,80.12,80.18,80.08,80.18,24300.0,59.1965,59.2408,59.1669,59.2408,24300.0
2005-09-27 10:15:00,80.18,80.28,80.18,80.24,10000.0,59.2408,59.3147,59.2408,59.2852,10000.0
2005-09-27 10:20:00,80.25,80.25,80.03,80.03,25000.0,59.2925,59.2925,59.13,59.13,25000.0
2005-09-27 10:25:00,80.04,80.1,79.99,79.99,60600.0,59.1374,59.1817,59.1004,59.1004,60600.0
2005-09-27 10:30:00,79.99,80.06,79.95,79.95,53900.0,59.1004,59.1522,59.0709,59.0709,53900.0
2005-09-27 10:35:00,79.97,80.02,79.81,79.88,19300.0,59.0857,59.1226,58.9674,59.0192,19300.0
2005-09-27 10:40:00,79.86,79.89,79.83,79.85,14200.0,59.0044,59.0266,58.9822,58.997,14200.0
2005-09-27 10:45:00,79.85,79.85,79.76,79.8,47400.0,58.997,58.997,58.9305,58.9601,47400.0
2005-09-27 10:50:00,79.81,79.81,79.7,79.79,13500.0,58.9674,58.9674,58.8862,58.9527,13500.0
2005-09-27 10:55:00,79.78,79.89,79.71,79.85,9000.0,58.9453,59.0266,58.8936,58.997,9000.0
2005-09-27 11:00:00,79.85,79.9,79.82,79.9,17800.0,58.997,59.0339,58.9748,59.0339,17800.0
2005-09-27 11:05:00,79.88,79.88,79.76,79.79,13000.0,59.0192,59.0192,58.9305,58.9527,13000.0
2005-09-27 11:10:00,79.79,79.87,79.75,79.85,11400.0,58.9527,59.0118,58.9231,58.997,11400.0
2005-09-27 11:15:00,79.85,79.86,79.79,79.82,6000.0,58.997,59.0044,58.9527,58.9748,6000.0
2005-09-27 11:20:00,79.81,79.85,79.78,79.83,7000.0,58.9674,58.997,58.9453,58.9822,7000.0
2005-09-27 11:25:00,79.84,79.86,79.81,79.85,9100.0,58.9896,59.0044,58.9674,58.997,9100.0
2005-09-27 11:30:00,79.86,79.86,79.8,79.81,31900.0,59.0044,59.0044,58.9601,58.9674,31900.0
2005-09-27 11:35:00,79.8,79.81,79.78,79.8,20000.0,58.9601,58.9674,58.9453,58.9601,20000.0
2005-09-27 11:40:00,79.81,79.93,79.78,79.83,35000.0,58.9674,59.0561,58.9453,58.9822,35000.0
2005-09-27 11:45:00,79.83,79.83,79.7,79.77,36900.0,58.9822,58.9822,58.8862,58.9379,36900.0
2005-09-27 11:50:00,79.76,79.79,79.69,79.78,7200.0,58.9305,58.9527,58.8788,58.9453,7200.0
2005-09-27 11:55:00,79.75,79.75,79.7,79.75,3600.0,58.9231,58.9231,58.8862,58.9231,3600.0
2005-09-27 12:00:00,79.74,79.86,79.69,79.78,11100.0,58.9157,59.0044,58.8788,58.9453,11100.0
2005-09-27 12:05:00,79.79,79.79,79.7,79.73,11500.0,58.9527,58.9527,58.8862,58.9083,11500.0
2005-09-27 12:10:00,79.73,79.82,79.73,79.78,38900.0,58.9083,58.9748,58.9083,58.9453,38900.0
2005-09-27 12:15:00,79.8,79.8,79.75,79.76,15200.0,58.9601,58.9601,58.9231,58.9305,15200.0
2005-09-27 12:20:00,79.75,79.79,79.75,79.76,4300.0,58.9231,58.9527,58.9231,58.9305,4300.0
2005-09-27 12:25:00,79.76,79.78,79.75,79.77,4500.0,58.9305,58.9453,58.9231,58.9379,4500.0
2005-09-27 12:30:00,79.76,79.76,79.75,79.76,3300.0,58.9305,58.9305,58.9231,58.9305,3300.0
2005-09-27 12:35:00,79.76,79.77,79.75,79.76,2600.0,58.9305,58.9379,58.9231,58.9305,2600.0
2005-09-27 12:40:00,79.76,79.8,79.75,79.8,6600.0,58.9305,58.9601,58.9231,58.9601,6600.0
2005-09-27 12:45:00,79.8,79.83,79.75,79.82,10800.0,58.9601,58.9822,58.9231,58.9748,10800.0
2005-09-27 12:50:00,79.82,79.84,79.8,79.81,5300.0,58.9748,58.9896,58.9601,58.9674,5300.0
2005-09-27 12:55:00,79.8,79.81,79.75,79.76,6900.0,58.9601,58.9674,58.9231,58.9305,6900.0
2005-09-27 13:00:00,79.76,79.79,79.75,79.76,5700.0,58.9305,58.9527,58.9231,58.9305,5700.0
2005-09-27 13:05:00,79.78,79.79,79.76,79.77,8600.0,58.9453,58.9527,58.9305,58.9379,8600.0
2005-09-27 13:10:00,79.77,79.79,79.76,79.79,7800.0,58.9379,58.9527,58.9305,58.9527,7800.0
2005-09-27 13:15:00,79.76,79.76,79.73,79.74,9900.0,58.9305,58.9305,58.9083,58.9157,9900.0
2005-09-27 13:20:00,79.73,79.75,79.7,79.72,45500.0,58.9083,58.9231,58.8862,58.901,45500.0
2005-09-27 13:25:00,79.72,79.75,79.65,79.75,11500.0,58.901,58.9231,58.8492,58.9231,11500.0
2005-09-27 13:30:00,79.75,79.79,79.71,79.75,8400.0,58.9231,58.9527,58.8936,58.9231,8400.0
2005-09-27 13:35:00,79.75,79.81,79.7,79.81,18200.0,58.9231,58.9674,58.8862,58.9674,18200.0
2005-09-27 13:40:00,79.83,79.85,79.74,79.74,7200.0,58.9822,58.997,58.9157,58.9157,7200.0
2005-09-27 13:45:00,79.74,79.74,79.61,79.61,12800.0,58.9157,58.9157,58.8197,58.8197,12800.0
2005-09-27 13:50:00,79.62,79.8,79.62,79.8,29600.0,58.8271,58.9601,58.8271,58.9601,29600.0
2005-09-27 13:55:00,79.8,79.9,79.74,79.83,9900.0,58.9601,59.0339,58.9157,58.9822,9900.0
2005-09-27 14:00:00,79.83,79.91,79.83,79.85,10600.0,58.9822,59.0413,58.9822,58.997,10600.0
2005-09-27 14:05:00,79.85,79.85,79.74,79.79,8500.0,58.997,58.997,58.9157,58.9527,8500.0
2005-09-27 14:10:00,79.81,79.83,79.76,79.77,25600.0,58.9674,58.9822,58.9305,58.9379,25600.0
2005-09-27 14:15:00,79.78,79.78,79.71,79.73,6600.0,58.9453,58.9453,58.8936,58.9083,6600.0
2005-09-27 14:20:00,79.74,79.74,79.65,79.65,13200.0,58.9157,58.9157,58.8492,58.8492,13200.0
2005-09-27 14:25:00,79.65,79.79,79.61,79.79,19200.0,58.8492,58.9527,58.8197,58.9527,19200.0
2005-09-27 14:30:00,79.75,79.75,79.68,79.72,35400.0,58.9231,58.9231,58.8714,58.901,35400.0
2005-09-27 14:35:00,79.73,79.83,79.65,79.81,23200.0,58.9083,58.9822,58.8492,58.9674,23200.0
2005-09-27 14:40:00,79.8,79.89,79.78,79.88,20400.0,58.9601,59.0266,58.9453,59.0192,20400.0
2005-09-27 14:45:00,79.88,80.03,79.8,79.98,76200.0,59.0192,59.13,58.9601,59.0931,76200.0
2005-09-27 14:50:00,80.01,80.01,79.95,80.0,57400.0,59.1152,59.1152,59.0709,59.1078,57400.0
2005-09-27 14:55:00,80.0,80.2,79.96,80.19,29600.0,59.1078,59.2556,59.0783,59.2482,29600.0
2005-09-27 15:00:00,80.19,80.25,80.12,80.12,43000.0,59.2482,59.2925,59.1965,59.1965,43000.0
2005-09-27 15:05:00,80.12,80.24,80.02,80.2,19200.0,59.1965,59.2852,59.1226,59.2556,19200.0
2005-09-27 15:10:00,80.2,80.27,80.11,80.25,20000.0,59.2556,59.3073,59.1891,59.2925,20000.0
2005-09-27 15:15:00,80.24,80.24,80.03,80.06,26100.0,59.2852,59.2852,59.13,59.1522,26100.0
2005-09-27 15:20:00,80.06,80.21,80.0,80.17,81700.0,59.1522,59.263,59.1078,59.2334,81700.0
2005-09-27 15:25:00,80.16,80.21,80.05,80.05,27700.0,59.226,59.263,59.1448,59.1448,27700.0
2005-09-27 15:30:00,80.05,80.2,80.05,80.2,14000.0,59.1448,59.2556,59.1448,59.2556,14000.0
2005-09-27 15:35:00,80.21,80.25,80.11,80.13,26500.0,59.263,59.2925,59.1891,59.2039,26500.0
2005-09-27 15:40:00,80.13,80.22,80.09,80.13,40000.0,59.2039,59.2704,59.1743,59.2039,40000.0
2005-09-27 15:45:00,80.13,80.25,80.12,80.2,70400.0,59.2039,59.2925,59.1965,59.2556,70400.0
2005-09-27 15:50:00,80.21,80.22,80.08,80.1,37300.0,59.263,59.2704,59.1669,59.1817,37300.0
2005-09-27 15:55:00,80.1,80.16,80.1,80.15,30400.0,59.1817,59.226,59.1817,59.2187,30400.0
2005-09-28 09:30:00,80.53,80.77,80.5,80.77,24300.0,59.4994,59.6767,59.4773,59.6767,24300.0
2005-09-28 09:35:00,80.79,80.79,80.4,80.45,15700.0,59.6915,59.6915,59.4034,59.4403,15700.0
2005-09-28 09:40:00,80.44,80.44,80.27,80.27,11100.0,59.4329,59.4329,59.3073,59.3073,11100.0
2005-09-28 09:45:00,80.28,80.31,80.23,80.24,32400.0,59.3147,59.3369,59.2778,59.2852,32400.0
2005-09-28 09:50:00,80.24,80.35,80.24,80.34,46600.0,59.2852,59.3664,59.2852,59.359,46600.0
2005-09-28 09:55:00,80.39,80.39,80.29,80.31,13800.0,59.396,59.396,59.3221,59.3369,13800.0
2005-09-28 10:00:00,80.35,80.35,80.26,80.27,51600.0,59.3664,59.3664,59.2999,59.3073,51600.0
2005-09-28 10:05:00,80.26,80.38,80.25,80.35,8600.0,59.2999,59.3886,59.2925,59.3664,8600.0
2005-09-28 10:10:00,80.35,80.38,80.25,80.25,16500.0,59.3664,59.3886,59.2925,59.2925,16500.0
2005-09-28 10:15:00,80.25,80.35,80.25,80.31,61500.0,59.2925,59.3664,59.2925,59.3369,61500.0
2005-09-28 10:20:00,80.3,80.35,80.28,80.28,28500.0,59.3295,59.3664,59.3147,59.3147,28500.0
2005-09-28 10:25:00,80.28,80.34,80.27,80.34,23900.0,59.3147,59.359,59.3073,59.359,23900.0
2005-09-28 10:30:00,80.34,80.45,80.34,80.34,28400.0,59.359,59.4403,59.359,59.359,28400.0
2005-09-28 10:35:00,80.33,80.4,80.33,80.4,9700.0,59.3516,59.4034,59.3516,59.4034,9700.0
2005-09-28 10:40:00,80.4,80.4,80.33,80.33,6800.0,59.4034,59.4034,59.3516,59.3516,6800.0
2005-09-28 10:45:00,80.33,80.41,80.31,80.41,8400.0,59.3516,59.4108,59.3369,59.4108,8400.0
2005-09-28 10:50:00,80.45,80.47,80.41,80.46,8900.0,59.4403,59.4551,59.4108,59.4477,8900.0
2005-09-28 10:55:00,80.47,80.49,80.45,80.45,7100.0,59.4551,59.4699,59.4403,59.4403,7100.0
2005-09-28 11:00:00,80.45,80.63,80.45,80.6,22000.0,59.4403,59.5733,59.4403,59.5511,22000.0
2005-09-28 11:05:00,80.61,80.63,80.44,80.44,70600.0,59.5585,59.5733,59.4329,59.4329,70600.0
2005-09-28 11:10:00,80.45,80.5,80.45,80.47,15900.0,59.4403,59.4773,59.4403,59.4551,15900.0
2005-09-28 11:15:00,80.5,80.64,80.5,80.64,22600.0,59.4773,59.5807,59.4773,59.5807,22600.0
2005-09-28 11:20:00,80.61,80.7,80.59,80.7,8600.0,59.5585,59.625,59.5437,59.625,8600.0
2005-09-28 11:25:00,80.66,80.77,80.66,80.7,16900.0,59.5955,59.6767,59.5955,59.625,16900.0
2005-09-28 11:30:00,80.7,80.71,80.66,80.71,66700.0,59.625,59.6324,59.5955,59.6324,66700.0
2005-09-28 11:35:00,80.72,80.79,80.72,80.73,8000.0,59.6398,59.6915,59.6398,59.6472,8000.0
2005-09-28 11:40:00,80.74,80.74,80.56,80.6,9100.0,59.6546,59.6546,59.5216,59.5511,9100.0
2005-09-28 11:45:00,80.6,80.6,80.31,80.32,40200.0,59.5511,59.5511,59.3369,59.3443,40200.0
2005-09-28 11:50:00,80.31,80.34,80.25,80.3,28200.0,59.3369,59.359,59.2925,59.3295,28200.0
2005-09-28 11:55:00,80.3,80.3,80.25,80.25,10500.0,59.3295,59.3295,59.2925,59.2925,10500.0
2005-09-28 12:00:00,80.29,80.29,80.22,80.23,11700.0,59.3221,59.3221,59.2704,59.2778,11700.0
2005-09-28 12:05:00,80.24,80.24,80.19,80.19,15900.0,59.2852,59.2852,59.2482,59.2482,15900.0
2005-09-28 12:10:00,80.19,80.19,80.04,80.11,17300.0,59.2482,59.2482,59.1374,59.1891,17300.0
2005-09-28 12:15:00,80.1,80.16,80.05,80.16,12900.0,59.1817,59.226,59.1448,59.226,12900.0
2005-09-28 12:20:00,80.17,80.18,80.12,80.17,5400.0,59.2334,59.2408,59.1965,59.2334,5400.0
2005-09-28 12:25:00,80.13,80.16,80.08,80.16,12800.0,59.2039,59.226,59.1669,59.226,12800.0
2005-09-28 12:30:00,80.16,80.21,80.14,80.18,11300.0,59.226,59.263,59.2113,59.2408,11300.0
2005-09-28 12:35:00,80.18,80.2,80.16,80.16,10400.0,59.2408,59.2556,59.226,59.226,10400.0
2005-09-28 12:40:00,80.2,80.26,80.19,80.22,13800.0,59.2556,59.2999,59.2482,59.2704,13800.0
2005-09-28 12:45:00,80.23,80.24,80.2,80.22,7800.0,59.2778,59.2852,59.2556,59.2704,7800.0
2005-09-28 12:50:00,80.24,80.3,80.22,80.22,11000.0,59.2852,59.3295,59.2704,59.2704,11000.0
2005-09-28 12:55:00,80.23,80.26,80.12,80.15,8800.0,59.2778,59.2999,59.1965,59.2187,8800.0
2005-09-28 13:00:00,80.16,80.19,80.12,80.12,7200.0,59.226,59.2482,59.1965,59.1965,7200.0
2005-09-28 13:05:00,80.12,80.16,80.12,80.16,2900.0,59.1965,59.226,59.1965,59.226,2900.0
2005-09-28 13:10:00,80.16,80.18,80.1,80.14,9000.0,59.226,59.2408,59.1817,59.2113,9000.0
2005-09-28 13:15:00,80.1,80.13,80.09,80.09,3200.0,59.1817,59.2039,59.1743,59.1743,3200.0
2005-09-28 13:20:00,80.1,80.15,80.01,80.05,33500.0,59.1817,59.2187,59.1152,59.1448,33500.0
2005-09-28 13:25:00,80.09,80.09,80.04,80.08,4700.0,59.1743,59.1743,59.1374,59.1669,4700.0
2005-09-28 13:30:00,80.07,80.07,79.86,79.86,16300.0,59.1595,59.1595,59.0044,59.0044,16300.0
2005-09-28 13:35:00,79.86,79.91,79.79,79.91,27700.0,59.0044,59.0413,58.9527,59.0413,27700.0
2005-09-28 13:40:00,79.91,79.91,79.87,79.87,7400.0,59.0413,59.0413,59.0118,59.0118,7400.0
2005-09-28 13:45:00,79.84,79.85,79.76,79.76,5800.0,58.9896,58.997,58.9305,58.9305,5800.0
2005-09-28 13:50:00,79.77,79.85,79.77,79.83,11000.0,58.9379,58.997,58.9379,58.9822,11000.0
2005-09-28 13:55:00,79.84,79.96,79.83,79.96,6600.0,58.9896,59.0783,58.9822,59.0783,6600.0
2005-09-28 14:00:00,79.95,80.01,79.93,79.99,7000.0,59.0709,59.1152,59.0561,59.1004,7000.0
2005-09-28 14:05:00,80.0,80.03,79.98,80.02,12300.0,59.1078,59.13,59.0931,59.1226,12300.0
2005-09-28 14:10:00,80.02,80.1,80.02,80.02,24600.0,59.1226,59.1817,59.1226,59.1226,24600.0
2005-09-28 14:15:00,80.01,80.03,79.99,80.01,10500.0,59.1152,59.13,59.1004,59.1152,10500.0
2005-09-28 14:20:00,80.0,80.15,80.0,80.15,9300.0,59.1078,59.2187,59.1078,59.2187,9300.0
2005-09-28 14:25:00,80.12,80.28,80.12,80.27,17300.0,59.1965,59.3147,59.1965,59.3073,17300.0
2005-09-28 14:30:00,80.28,80.28,80.17,80.19,27400.0,59.3147,59.3147,59.2334,59.2482,27400.0
2005-09-28 14:35:00,80.18,80.21,80.17,80.17,12500.0,59.2408,59.263,59.2334,59.2334,12500.0
2005-09-28 14:40:00,80.17,80.28,80.17,80.21,17400.0,59.2334,59.3147,59.2334,59.263,17400.0
2005-09-28 14:45:00,80.21,80.3,80.15,80.3,22900.0,59.263,59.3295,59.2187,59.3295,22900.0
2005-09-28 14:50:00,80.28,80.36,80.24,80.36,45500.0,59.3147,59.3738,59.2852,59.3738,45500.0
2005-09-28 14:55:00,80.37,80.49,80.36,80.47,30700.0,59.3812,59.4699,59.3738,59.4551,30700.0
2005-09-28 15:00:00,80.46,80.46,80.25,80.3,32400.0,59.4477,59.4477,59.2925,59.3295,32400.0
2005-09-28 15:05:00,80.29,80.29,80.12,80.12,36900.0,59.3221,59.3221,59.1965,59.1965,36900.0
2005-09-28 15:10:00,80.12,80.2,80.1,80.16,36100.0,59.1965,59.2556,59.1817,59.226,36100.0
2005-09-28 15:15:00,80.16,80.18,80.12,80.15,67300.0,59.226,59.2408,59.1965,59.2187,67300.0
2005-09-28 15:20:00,80.15,80.2,79.84,79.87,66700.0,59.2187,59.2556,58.9896,59.0118,66700.0
2005-09-28 15:25:00,79.87,79.88,79.74,79.85,70000.0,59.0118,59.0192,58.9157,58.997,70000.0
2005-09-28 15:30:00,79.86,79.99,79.85,79.88,40000.0,59.0044,59.1004,58.997,59.0192,40000.0
2005-09-28 15:35:00,79.88,79.89,79.83,79.85,243200.0,59.0192,59.0266,58.9822,58.997,243200.0
2005-09-28 15:40:00,79.85,79.9,79.84,79.9,54100.0,58.997,59.0339,58.9896,59.0339,54100.0
2005-09-28 15:45:00,79.9,79.95,79.89,79.9,21200.0,59.0339,59.0709,59.0266,59.0339,21200.0
2005-09-28 15:50:00,79.9,79.96,79.89,79.95,51600.0,59.0339,59.0783,59.0266,59.0709,51600.0
2005-09-28 15:55:00,79.94,79.96,79.94,79.95,28600.0,59.0635,59.0783,59.0635,59.0709,28600.0
2005-09-29 09:35:00,79.8,79.86,79.64,79.74,33800.0,58.9601,59.0044,58.8418,58.9157,33800.0
2005-09-29 09:40:00,79.74,79.9,79.66,79.9,18900.0,58.9157,59.0339,58.8566,59.0339,18900.0
2005-09-29 09:45:00,79.82,79.94,79.82,79.83,14600.0,58.9748,59.0635,58.9748,58.9822,14600.0
2005-09-29 09:50:00,79.85,80.22,79.82,80.2,265400.0,58.997,59.2704,58.9748,59.2556,265400.0
2005-09-29 09:55:00,80.2,80.25,80.08,80.08,35500.0,59.2556,59.2925,59.1669,59.1669,35500.0
2005-09-29 10:00:00,80.09,80.25,80.0,80.0,34000.0,59.1743,59.2925,59.1078,59.1078,34000.0
2005-09-29 10:05:00,80.0,80.01,79.87,79.87,25900.0,59.1078,59.1152,59.0118,59.0118,25900.0
2005-09-29 10:10:00,79.89,79.89,79.81,79.81,29500.0,59.0266,59.0266,58.9674,58.9674,29500.0
2005-09-29 10:15:00,79.82,79.86,79.82,79.84,28700.0,58.9748,59.0044,58.9748,58.9896,28700.0
2005-09-29 10:20:00,79.84,79.88,79.8,79.87,38500.0,58.9896,59.0192,58.9601,59.0118,38500.0
2005-09-29 10:25:00,79.88,79.95,79.88,79.95,46000.0,59.0192,59.0709,59.0192,59.0709,46000.0
2005-09-29 10:30:00,79.94,79.95,79.84,79.9,27100.0,59.0635,59.0709,58.9896,59.0339,27100.0
2005-09-29 10:35:00,79.91,79.95,79.9,79.9,53800.0,59.0413,59.0709,59.0339,59.0339,53800.0
2005-09-29 10:40:00,79.9,80.0,79.9,80.0,20400.0,59.0339,59.1078,59.0339,59.1078,20400.0
2005-09-29 10:45:00,80.0,80.07,79.94,79.97,22300.0,59.1078,59.1595,59.0635,59.0857,22300.0
2005-09-29 10:50:00,79.98,79.98,79.89,79.9,14100.0,59.0931,59.0931,59.0266,59.0339,14100.0
2005-09-29 10:55:00,79.92,79.95,79.88,79.93,35000.0,59.0487,59.0709,59.0192,59.0561,35000.0
2005-09-29 11:00:00,79.93,79.93,79.88,79.92,20100.0,59.0561,59.0561,59.0192,59.0487,20100.0
2005-09-29 11:05:00,79.92,79.92,79.7,79.71,29600.0,59.0487,59.0487,58.8862,58.8936,29600.0
2005-09-29 11:10:00,79.7,79.71,79.62,79.67,15200.0,58.8862,58.8936,58.8271,58.864,15200.0
2005-09-29 11:15:00,79.68,79.8,79.68,79.8,29800.0,58.8714,58.9601,58.8714,58.9601,29800.0
2005-09-29 11:20:00,79.8,79.85,79.7,79.85,24700.0,58.9601,58.997,58.8862,58.997,24700.0
2005-09-29 11:25:00,79.85,79.89,79.75,79.76,18600.0,58.997,59.0266,58.9231,58.9305,18600.0
2005-09-29 11:30:00,79.74,79.84,79.74,79.84,22300.0,58.9157,58.9896,58.9157,58.9896,22300.0
2005-09-29 11:35:00,79.83,79.89,79.8,79.87,19400.0,58.9822,59.0266,58.9601,59.0118,19400.0
2005-09-29 11:40:00,79.86,80.0,79.86,79.99,21400.0,59.0044,59.1078,59.0044,59.1004,21400.0
2005-09-29 11:45:00,79.99,80.06,79.92,80.06,22300.0,59.1004,59.1522,59.0487,59.1522,22300.0
2005-09-29 11:50:00,80.04,80.1,79.95,80.0,40800.0,59.1374,59.1817,59.0709,59.1078,40800.0
2005-09-29 11:55:00,80.02,80.05,79.91,79.93,15000.0,59.1226,59.1448,59.0413,59.0561,15000.0
2005-09-29 12:00:00,79.96,80.03,79.96,80.0,16700.0,59.0783,59.13,59.0783,59.1078,16700.0
2005-09-29 12:05:00,80.0,80.02,79.93,79.99,22400.0,59.1078,59.1226,59.0561,59.1004,22400.0
2005-09-29 12:10:00,79.99,80.0,79.93,79.95,10400.0,59.1004,59.1078,59.0561,59.0709,10400.0
2005-09-29 12:15:00,79.94,79.98,79.93,79.97,3500.0,59.0635,59.0931,59.0561,59.0857,3500.0
2005-09-29 12:20:00,79.97,79.99,79.95,79.95,8700.0,59.0857,59.1004,59.0709,59.0709,8700.0
2005-09-29 12:25:00,79.96,80.0,79.96,79.98,6700.0,59.0783,59.1078,59.0783,59.0931,6700.0
2005-09-29 12:30:00,79.98,79.99,79.92,79.92,7700.0,59.0931,59.1004,59.0487,59.0487,7700.0
2005-09-29 12:35:00,79.92,79.93,79.9,79.92,11900.0,59.0487,59.0561,59.0339,59.0487,11900.0
2005-09-29 12:40:00,79.91,80.0,79.91,79.97,8700.0,59.0413,59.1078,59.0413,59.0857,8700.0
2005-09-29 12:45:00,79.98,79.98,79.96,79.97,8900.0,59.0931,59.0931,59.0783,59.0857,8900.0
2005-09-29 12:50:00,79.97,79.98,79.95,79.95,8000.0,59.0857,59.0931,59.0709,59.0709,8000.0
2005-09-29 12:55:00,79.95,79.98,79.95,79.98,12500.0,59.0709,59.0931,59.0709,59.0931,12500.0
2005-09-29 13:00:00,79.98,80.01,79.97,80.01,56500.0,59.0931,59.1152,59.0857,59.1152,56500.0
2005-09-29 13:05:00,80.0,80.08,79.99,80.07,20200.0,59.1078,59.1669,59.1004,59.1595,20200.0
2005-09-29 13:10:00,80.06,80.15,80.06,80.15,14900.0,59.1522,59.2187,59.1522,59.2187,14900.0
2005-09-29 13:15:00,80.15,80.28,80.14,80.27,26600.0,59.2187,59.3147,59.2113,59.3073,26600.0
2005-09-29 13:20:00,80.27,80.3,80.25,80.28,25300.0,59.3073,59.3295,59.2925,59.3147,25300.0
2005-09-29 13:25:00,80.28,80.28,80.19,80.19,32700.0,59.3147,59.3147,59.2482,59.2482,32700.0
2005-09-29 13:30:00,80.19,80.2,80.03,80.15,59700.0,59.2482,59.2556,59.13,59.2187,59700.0
2005-09-29 13:35:00,80.15,80.15,80.06,80.06,51300.0,59.2187,59.2187,59.1522,59.1522,51300.0
2005-09-29 13:40:00,80.06,80.13,80.06,80.13,13700.0,59.1522,59.2039,59.1522,59.2039,13700.0
2005-09-29 13:45:00,80.12,80.15,80.06,80.13,31300.0,59.1965,59.2187,59.1522,59.2039,31300.0
2005-09-29 13:50:00,80.14,80.14,80.09,80.09,8300.0,59.2113,59.2113,59.1743,59.1743,8300.0
2005-09-29 13:55:00,80.09,80.1,80.07,80.08,9100.0,59.1743,59.1817,59.1595,59.1669,9100.0
2005-09-29 14:00:00,80.07,80.08,80.05,80.06,181200.0,59.1595,59.1669,59.1448,59.1522,181200.0
2005-09-29 14:05:00,80.05,80.1,80.04,80.09,69600.0,59.1448,59.1817,59.1374,59.1743,69600.0
2005-09-29 14:10:00,80.1,80.12,80.06,80.06,18900.0,59.1817,59.1965,59.1522,59.1522,18900.0
2005-09-29 14:15:00,80.06,80.09,80.04,80.08,18100.0,59.1522,59.1743,59.1374,59.1669,18100.0
2005-09-29 14:20:00,80.08,80.15,80.05,80.15,43400.0,59.1669,59.2187,59.1448,59.2187,43400.0
2005-09-29 14:25:00,80.15,80.2,80.1,80.2,36900.0,59.2187,59.2556,59.1817,59.2556,36900.0
2005-09-29 14:30:00,80.18,80.21,80.16,80.18,16900.0,59.2408,59.263,59.226,59.2408,16900.0
2005-09-29 14:35:00,80.19,80.2,80.14,80.14,27300.0,59.2482,59.2556,59.2113,59.2113,27300.0
2005-09-29 14:40:00,80.15,80.25,80.15,80.2,30800.0,59.2187,59.2925,59.2187,59.2556,30800.0
2005-09-29 14:45:00,80.2,80.25,80.13,80.17,22700.0,59.2556,59.2925,59.2039,59.2334,22700.0
2005-09-29 14:50:00,80.18,80.19,80.16,80.16,18900.0,59.2408,59.2482,59.226,59.226,18900.0
2005-09-29 14:55:00,80.18,80.23,80.18,80.23,24300.0,59.2408,59.2778,59.2408,59.2778,24300.0
2005-09-29 15:00:00,80.23,80.25,80.15,80.24,38800.0,59.2778,59.2925,59.2187,59.2852,38800.0
2005-09-29 15:05:00,80.23,80.27,80.21,80.27,26600.0,59.2778,59.3073,59.263,59.3073,26600.0
2005-09-29 15:10:00,80.27,80.34,80.26,80.31,30500.0,59.3073,59.359,59.2999,59.3369,30500.0
2005-09-29 15:15:00,80.31,80.4,80.31,80.4,25900.0,59.3369,59.4034,59.3369,59.4034,25900.0
2005-09-29 15:20:00,80.4,80.41,80.35,80.39,50600.0,59.4034,59.4108,59.3664,59.396,50600.0
2005-09-29 15:25:00,80.37,80.49,80.34,80.48,30900.0,59.3812,59.4699,59.359,59.4625,30900.0
2005-09-29 15:30:00,80.46,80.49,80.43,80.44,25400.0,59.4477,59.4699,59.4255,59.4329,25400.0
2005-09-29 15:35:00,80.44,80.44,80.36,80.43,34300.0,59.4329,59.4329,59.3738,59.4255,34300.0
2005-09-29 15:40:00,80.43,80.47,80.39,80.4,32800.0,59.4255,59.4551,59.396,59.4034,32800.0
2005-09-29 15:45:00,80.4,80.4,80.34,80.4,35600.0,59.4034,59.4034,59.359,59.4034,35600.0
2005-09-29 15:50:00,80.4,80.47,80.38,80.41,53900.0,59.4034,59.4551,59.3886,59.4108,53900.0
2005-09-29 15:55:00,80.42,80.45,80.42,80.44,47200.0,59.4181,59.4403,59.4181,59.4329,47200.0
2005-09-30 09:30:00,79.76,79.77,79.64,79.65,54900.0,58.9305,58.9379,58.8418,58.8492,54900.0
2005-09-30 09:35:00,79.64,79.66,79.51,79.59,99400.0,58.8418,58.8566,58.7458,58.8049,99400.0
2005-09-30 09:40:00,79.59,79.59,79.27,79.27,96300.0,58.8049,58.8049,58.5685,58.5685,96300.0
2005-09-30 09:45:00,79.28,79.29,78.84,79.16,115900.0,58.5759,58.5832,58.2508,58.4872,115900.0
2005-09-30 09:50:00,79.2,79.46,79.14,79.4,74900.0,58.5168,58.7089,58.4724,58.6645,74900.0
2005-09-30 09:55:00,79.32,79.6,79.31,79.44,101400.0,58.6054,58.8123,58.598,58.6941,101400.0
2005-09-30 10:00:00,79.44,79.45,79.32,79.37,52400.0,58.6941,58.7015,58.6054,58.6424,52400.0
2005-09-30 10:05:00,79.37,79.43,79.31,79.31,39900.0,58.6424,58.6867,58.598,58.598,39900.0
2005-09-30 10:10:00,79.31,79.5,79.3,79.35,45900.0,58.598,58.7384,58.5906,58.6276,45900.0
2005-09-30 10:15:00,79.35,79.35,79.22,79.35,22300.0,58.6276,58.6276,58.5315,58.6276,22300.0
2005-09-30 10:20:00,79.34,79.4,79.34,79.4,51900.0,58.6202,58.6645,58.6202,58.6645,51900.0
2005-09-30 10:25:00,79.37,79.45,79.35,79.44,29000.0,58.6424,58.7015,58.6276,58.6941,29000.0
2005-09-30 10:30:00,79.45,79.55,79.45,79.52,37300.0,58.7015,58.7753,58.7015,58.7532,37300.0
2005-09-30 10:35:00,79.52,79.55,79.45,79.54,20500.0,58.7532,58.7753,58.7015,58.768,20500.0
2005-09-30 10:40:00,79.55,79.77,79.55,79.72,30100.0,58.7753,58.9379,58.7753,58.901,30100.0
2005-09-30 10:45:00,79.72,79.85,79.65,79.7,41700.0,58.901,58.997,58.8492,58.8862,41700.0
2005-09-30 10:50:00,79.65,79.76,79.62,79.72,26300.0,58.8492,58.9305,58.8271,58.901,26300.0
2005-09-30 10:55:00,79.71,79.71,79.56,79.57,28200.0,58.8936,58.8936,58.7827,58.7901,28200.0
2005-09-30 11:00:00,79.57,79.59,79.51,79.56,72300.0,58.7901,58.8049,58.7458,58.7827,72300.0
2005-09-30 11:05:00,79.56,79.57,79.5,79.56,11200.0,58.7827,58.7901,58.7384,58.7827,11200.0
2005-09-30 11:10:00,79.56,79.56,79.44,79.45,17700.0,58.7827,58.7827,58.6941,58.7015,17700.0
2005-09-30 11:15:00,79.43,79.6,79.43,79.6,17800.0,58.6867,58.8123,58.6867,58.8123,17800.0
2005-09-30 11:20:00,79.6,79.66,79.59,79.65,35600.0,58.8123,58.8566,58.8049,58.8492,35600.0
2005-09-30 11:25:00,79.64,79.67,79.62,79.63,20300.0,58.8418,58.864,58.8271,58.8345,20300.0
2005-09-30 11:30:00,79.62,79.63,79.59,79.63,22200.0,58.8271,58.8345,58.8049,58.8345,22200.0
2005-09-30 11:35:00,79.62,79.62,79.48,79.53,20000.0,58.8271,58.8271,58.7236,58.7606,20000.0
2005-09-30 11:40:00,79.53,79.54,79.51,79.52,21100.0,58.7606,58.768,58.7458,58.7532,21100.0
2005-09-30 11:45:00,79.52,79.52,79.51,79.51,10700.0,58.7532,58.7532,58.7458,58.7458,10700.0
2005-09-30 11:50:00,79.51,79.54,79.51,79.52,28300.0,58.7458,58.768,58.7458,58.7532,28300.0
2005-09-30 11:55:00,79.52,79.54,79.51,79.53,27700.0,58.7532,58.768,58.7458,58.7606,27700.0
2005-09-30 12:00:00,79.54,79.54,79.5,79.5,21700.0,58.768,58.768,58.7384,58.7384,21700.0
2005-09-30 12:05:00,79.51,79.56,79.5,79.52,51900.0,58.7458,58.7827,58.7384,58.7532,51900.0
2005-09-30 12:10:00,79.52,79.53,79.51,79.52,14700.0,58.7532,58.7606,58.7458,58.7532,14700.0
2005-09-30 12:15:00,79.52,79.52,79.45,79.48,49000.0,58.7532,58.7532,58.7015,58.7236,49000.0
2005-09-30 12:20:00,79.47,79.48,79.45,79.47,10300.0,58.7162,58.7236,58.7015,58.7162,10300.0
2005-09-30 12:25:00,79.46,79.5,79.45,79.5,29200.0,58.7089,58.7384,58.7015,58.7384,29200.0
2005-09-30 12:30:00,79.49,79.49,79.45,79.47,6800.0,58.731,58.731,58.7015,58.7162,6800.0
2005-09-30 12:35:00,79.47,79.47,79.45,79.47,14700.0,58.7162,58.7162,58.7015,58.7162,14700.0
2005-09-30 12:40:00,79.46,79.48,79.45,79.47,15700.0,58.7089,58.7236,58.7015,58.7162,15700.0
2005-09-30 12:45:00,79.48,79.48,79.45,79.46,9700.0,58.7236,58.7236,58.7015,58.7089,9700.0
2005-09-30 12:50:00,79.46,79.57,79.46,79.56,27200.0,58.7089,58.7901,58.7089,58.7827,27200.0
2005-09-30 12:55:00,79.56,79.56,79.51,79.52,7700.0,58.7827,58.7827,58.7458,58.7532,7700.0
2005-09-30 13:00:00,79.51,79.53,79.51,79.51,12300.0,58.7458,58.7606,58.7458,58.7458,12300.0
2005-09-30 13:05:00,79.52,79.55,79.46,79.46,28000.0,58.7532,58.7753,58.7089,58.7089,28000.0
2005-09-30 13:10:00,79.45,79.51,79.45,79.5,88100.0,58.7015,58.7458,58.7015,58.7384,88100.0
2005-09-30 13:15:00,79.49,79.5,79.45,79.45,8500.0,58.731,58.7384,58.7015,58.7015,8500.0
2005-09-30 13:20:00,79.43,79.43,79.35,79.42,31800.0,58.6867,58.6867,58.6276,58.6793,31800.0
2005-09-30 13:25:00,79.41,79.43,79.4,79.41,80500.0,58.6719,58.6867,58.6645,58.6719,80500.0
2005-09-30 13:30:00,79.41,79.42,79.4,79.42,35200.0,58.6719,58.6793,58.6645,58.6793,35200.0
2005-09-30 13:35:00,79.42,79.42,79.39,79.4,49600.0,58.6793,58.6793,58.6571,58.6645,49600.0
2005-09-30 13:40:00,79.4,79.43,79.39,79.42,32200.0,58.6645,58.6867,58.6571,58.6793,32200.0
2005-09-30 13:45:00,79.42,79.42,79.4,79.4,31300.0,58.6793,58.6793,58.6645,58.6645,31300.0
2005-09-30 13:50:00,79.4,79.42,79.4,79.42,13300.0,58.6645,58.6793,58.6645,58.6793,13300.0
2005-09-30 13:55:00,79.42,79.42,79.39,79.39,14000.0,58.6793,58.6793,58.6571,58.6571,14000.0
2005-09-30 14:00:00,79.39,79.4,79.39,79.4,14500.0,58.6571,58.6645,58.6571,58.6645,14500.0
2005-09-30 14:05:00,79.4,79.4,79.35,79.35,66100.0,58.6645,58.6645,58.6276,58.6276,66100.0
2005-09-30 14:10:00,79.35,79.39,79.35,79.35,30300.0,58.6276,58.6571,58.6276,58.6276,30300.0
2005-09-30 14:15:00,79.35,79.39,79.34,79.39,52300.0,58.6276,58.6571,58.6202,58.6571,52300.0
2005-09-30 14:20:00,79.38,79.43,79.37,79.41,19900.0,58.6497,58.6867,58.6424,58.6719,19900.0
2005-09-30 14:25:00,79.39,79.39,79.35,79.36,18200.0,58.6571,58.6571,58.6276,58.635,18200.0
2005-09-30 14:30:00,79.37,79.37,79.35,79.36,19900.0,58.6424,58.6424,58.6276,58.635,19900.0
2005-09-30 14:35:00,79.36,79.45,79.36,79.39,29300.0,58.635,58.7015,58.635,58.6571,29300.0
2005-09-30 14:40:00,79.39,79.41,79.39,79.39,27100.0,58.6571,58.6719,58.6571,58.6571,27100.0
2005-09-30 14:45:00,79.39,79.45,79.38,79.44,25900.0,58.6571,58.7015,58.6497,58.6941,25900.0
2005-09-30 14:50:00,79.41,79.41,79.35,79.39,31800.0,58.6719,58.6719,58.6276,58.6571,31800.0
2005-09-30 14:55:00,79.38,79.4,79.35,79.39,21100.0,58.6497,58.6645,58.6276,58.6571,21100.0
2005-09-30 15:00:00,79.39,79.43,79.35,79.4,23500.0,58.6571,58.6867,58.6276,58.6645,23500.0
2005-09-30 15:05:00,79.41,79.41,79.34,79.34,16700.0,58.6719,58.6719,58.6202,58.6202,16700.0
2005-09-30 15:10:00,79.32,79.33,79.3,79.31,20400.0,58.6054,58.6128,58.5906,58.598,20400.0
2005-09-30 15:15:00,79.31,79.32,79.3,79.31,36000.0,58.598,58.6054,58.5906,58.598,36000.0
2005-09-30 15:20:00,79.31,79.34,79.3,79.34,33000.0,58.598,58.6202,58.5906,58.6202,33000.0
2005-09-30 15:25:00,79.34,79.39,79.3,79.39,61900.0,58.6202,58.6571,58.5906,58.6571,61900.0
2005-09-30 15:30:00,79.38,79.44,79.34,79.41,34700.0,58.6497,58.6941,58.6202,58.6719,34700.0
2005-09-30 15:35:00,79.41,79.46,79.4,79.45,65900.0,58.6719,58.7089,58.6645,58.7015,65900.0
2005-09-30 15:40:00,79.45,79.46,79.31,79.33,34100.0,58.7015,58.7089,58.598,58.6128,34100.0
2005-09-30 15:45:00,79.32,79.36,79.28,79.36,58000.0,58.6054,58.635,58.5759,58.635,58000.0
2005-09-30 15:50:00,79.37,79.49,79.36,79.48,67400.0,58.6424,58.731,58.635,58.7236,67400.0
2005-09-30 15:55:00,79.48,79.52,79.48,79.52,42100.0,58.7236,58.7532,58.7236,58.7532,42100.0
2005-10-03 09:30:00,79.4,79.5,79.38,79.46,19200.0,58.6645,58.7384,58.6497,58.7089,19200.0
2005-10-03 09:35:00,79.44,79.6,79.44,79.58,14300.0,58.6941,58.8123,58.6941,58.7975,14300.0
2005-10-03 09:40:00,79.55,79.7,79.5,79.63,35200.0,58.7753,58.8862,58.7384,58.8345,35200.0
2005-10-03 09:45:00,79.63,79.74,79.6,79.69,19500.0,58.8345,58.9157,58.8123,58.8788,19500.0
2005-10-03 09:50:00,79.69,79.69,79.55,79.55,32700.0,58.8788,58.8788,58.7753,58.7753,32700.0
2005-10-03 09:55:00,79.56,79.56,79.55,79.55,33700.0,58.7827,58.7827,58.7753,58.7753,33700.0
2005-10-03 10:00:00,79.56,79.57,79.46,79.52,66400.0,58.7827,58.7901,58.7089,58.7532,66400.0
2005-10-03 10:05:00,79.5,79.52,79.43,79.5,69800.0,58.7384,58.7532,58.6867,58.7384,69800.0
2005-10-03 10:10:00,79.46,79.51,79.45,79.45,48000.0,58.7089,58.7458,58.7015,58.7015,48000.0
2005-10-03 10:15:00,79.45,79.46,79.4,79.42,45800.0,58.7015,58.7089,58.6645,58.6793,45800.0
2005-10-03 10:20:00,79.42,79.48,79.41,79.47,57500.0,58.6793,58.7236,58.6719,58.7162,57500.0
2005-10-03 10:25:00,79.45,79.47,79.43,79.44,19500.0,58.7015,58.7162,58.6867,58.6941,19500.0
2005-10-03 10:30:00,79.44,79.45,79.36,79.4,31300.0,58.6941,58.7015,58.635,58.6645,31300.0
2005-10-03 10:35:00,79.42,79.45,79.36,79.36,22300.0,58.6793,58.7015,58.635,58.635,22300.0
2005-10-03 10:40:00,79.36,79.43,79.36,79.42,42600.0,58.635,58.6867,58.635,58.6793,42600.0
2005-10-03 10:45:00,79.42,79.46,79.36,79.4,16100.0,58.6793,58.7089,58.635,58.6645,16100.0
2005-10-03 10:50:00,79.41,79.41,79.35,79.35,82400.0,58.6719,58.6719,58.6276,58.6276,82400.0
2005-10-03 10:55:00,79.35,79.35,79.3,79.3,19900.0,58.6276,58.6276,58.5906,58.5906,19900.0
2005-10-03 11:00:00,79.3,79.5,79.3,79.42,27000.0,58.5906,58.7384,58.5906,58.6793,27000.0
2005-10-03 11:05:00,79.4,79.43,79.35,79.35,7300.0,58.6645,58.6867,58.6276,58.6276,7300.0
2005-10-03 11:10:00,79.34,79.44,79.34,79.38,7300.0,58.6202,58.6941,58.6202,58.6497,7300.0
2005-10-03 11:15:00,79.36,79.44,79.33,79.42,35000.0,58.635,58.6941,58.6128,58.6793,35000.0
2005-10-03 11:20:00,79.42,79.44,79.39,79.42,20200.0,58.6793,58.6941,58.6571,58.6793,20200.0
2005-10-03 11:25:00,79.42,79.46,79.41,79.46,13800.0,58.6793,58.7089,58.6719,58.7089,13800.0
2005-10-03 11:30:00,79.47,79.53,79.41,79.52,15400.0,58.7162,58.7606,58.6719,58.7532,15400.0
2005-10-03 11:35:00,79.52,79.55,79.5,79.52,8400.0,58.7532,58.7753,58.7384,58.7532,8400.0
2005-10-03 11:40:00,79.51,79.55,79.49,79.49,9500.0,58.7458,58.7753,58.731,58.731,9500.0
2005-10-03 11:45:00,79.49,79.55,79.47,79.51,75100.0,58.731,58.7753,58.7162,58.7458,75100.0
2005-10-03 11:50:00,79.51,79.52,79.49,79.49,5700.0,58.7458,58.7532,58.731,58.731,5700.0
2005-10-03 11:55:00,79.5,79.5,79.45,79.47,5100.0,58.7384,58.7384,58.7015,58.7162,5100.0
2005-10-03 12:00:00,79.47,79.55,79.46,79.55,14900.0,58.7162,58.7753,58.7089,58.7753,14900.0
2005-10-03 12:05:00,79.55,79.59,79.53,79.53,8400.0,58.7753,58.8049,58.7606,58.7606,8400.0
2005-10-03 12:10:00,79.53,79.6,79.53,79.56,17300.0,58.7606,58.8123,58.7606,58.7827,17300.0
2005-10-03 12:15:00,79.56,79.6,79.54,79.55,13800.0,58.7827,58.8123,58.768,58.7753,13800.0
2005-10-03 12:20:00,79.57,79.57,79.53,79.53,7400.0,58.7901,58.7901,58.7606,58.7606,7400.0
2005-10-03 12:25:00,79.53,79.55,79.5,79.5,9400.0,58.7606,58.7753,58.7384,58.7384,9400.0
2005-10-03 12:30:00,79.51,79.55,79.51,79.53,6300.0,58.7458,58.7753,58.7458,58.7606,6300.0
2005-10-03 12:35:00,79.54,79.54,79.47,79.47,5900.0,58.768,58.768,58.7162,58.7162,5900.0
2005-10-03 12:40:00,79.47,79.49,79.45,79.49,11200.0,58.7162,58.731,58.7015,58.731,11200.0
2005-10-03 12:45:00,79.49,79.57,79.46,79.57,8700.0,58.731,58.7901,58.7089,58.7901,8700.0
2005-10-03 12:50:00,79.57,79.57,79.54,79.54,7500.0,58.7901,58.7901,58.768,58.768,7500.0
2005-10-03 12:55:00,79.53,79.56,79.52,79.52,23800.0,58.7606,58.7827,58.7532,58.7532,23800.0
2005-10-03 13:00:00,79.52,79.61,79.52,79.61,8000.0,58.7532,58.8197,58.7532,58.8197,8000.0
2005-10-03 13:05:00,79.6,79.68,79.58,79.66,13700.0,58.8123,58.8714,58.7975,58.8566,13700.0
2005-10-03 13:10:00,79.66,79.68,79.61,79.61,21800.0,58.8566,58.8714,58.8197,58.8197,21800.0
2005-10-03 13:15:00,79.58,79.69,79.58,79.69,38200.0,58.7975,58.8788,58.7975,58.8788,38200.0
2005-10-03 13:20:00,79.69,79.7,79.68,79.69,26300.0,58.8788,58.8862,58.8714,58.8788,26300.0
2005-10-03 13:25:00,79.7,79.7,79.58,79.67,26700.0,58.8862,58.8862,58.7975,58.864,26700.0
2005-10-03 13:30:00,79.69,79.73,79.66,79.72,28000.0,58.8788,58.9083,58.8566,58.901,28000.0
2005-10-03 13:35:00,79.74,79.78,79.69,79.78,16400.0,58.9157,58.9453,58.8788,58.9453,16400.0
2005-10-03 13:40:00,79.78,79.9,79.78,79.84,18800.0,58.9453,59.0339,58.9453,58.9896,18800.0
2005-10-03 13:45:00,79.85,79.98,79.85,79.96,14900.0,58.997,59.0931,58.997,59.0783,14900.0
2005-10-03 13:50:00,79.96,79.98,79.95,79.96,14200.0,59.0783,59.0931,59.0709,59.0783,14200.0
2005-10-03 13:55:00,79.96,79.98,79.89,79.89,16500.0,59.0783,59.0931,59.0266,59.0266,16500.0
2005-10-03 14:00:00,79.88,79.9,79.84,79.85,11800.0,59.0192,59.0339,58.9896,58.997,11800.0
2005-10-03 14:05:00,79.84,79.87,79.81,79.87,30000.0,58.9896,59.0118,58.9674,59.0118,30000.0
2005-10-03 14:10:00,79.81,79.98,79.8,79.86,17800.0,58.9674,59.0931,58.9601,59.0044,17800.0
2005-10-03 14:15:00,79.84,79.84,79.77,79.78,7600.0,58.9896,58.9896,58.9379,58.9453,7600.0
2005-10-03 14:20:00,79.81,79.82,79.78,79.8,13600.0,58.9674,58.9748,58.9453,58.9601,13600.0
2005-10-03 14:25:00,79.8,79.87,79.78,79.86,28100.0,58.9601,59.0118,58.9453,59.0044,28100.0
2005-10-03 14:30:00,79.87,79.87,79.8,79.82,6200.0,59.0118,59.0118,58.9601,58.9748,6200.0
2005-10-03 14:35:00,79.82,79.88,79.81,79.84,7600.0,58.9748,59.0192,58.9674,58.9896,7600.0
2005-10-03 14:40:00,79.87,79.94,79.85,79.89,10000.0,59.0118,59.0635,58.997,59.0266,10000.0
2005-10-03 14:45:00,79.89,79.95,79.86,79.95,18800.0,59.0266,59.0709,59.0044,59.0709,18800.0
2005-10-03 14:50:00,79.96,80.05,79.95,79.96,62300.0,59.0783,59.1448,59.0709,59.0783,62300.0
2005-10-03 14:55:00,79.98,80.0,79.95,79.99,18100.0,59.0931,59.1078,59.0709,59.1004,18100.0
2005-10-03 15:00:00,80.0,80.15,80.0,80.15,56700.0,59.1078,59.2187,59.1078,59.2187,56700.0
2005-10-03 15:05:00,80.15,80.33,80.15,80.29,35300.0,59.2187,59.3516,59.2187,59.3221,35300.0
2005-10-03 15:10:00,80.28,80.3,80.19,80.19,23100.0,59.3147,59.3295,59.2482,59.2482,23100.0
2005-10-03 15:15:00,80.19,80.19,80.1,80.18,31700.0,59.2482,59.2482,59.1817,59.2408,31700.0
2005-10-03 15:20:00,80.19,80.24,80.15,80.18,42700.0,59.2482,59.2852,59.2187,59.2408,42700.0
2005-10-03 15:25:00,80.18,80.2,80.05,80.05,44100.0,59.2408,59.2556,59.1448,59.1448,44100.0
2005-10-03 15:30:00,80.06,80.15,80.06,80.15,26200.0,59.1522,59.2187,59.1522,59.2187,26200.0
2005-10-03 15:35:00,80.15,80.21,80.14,80.18,113200.0,59.2187,59.263,59.2113,59.2408,113200.0
2005-10-03 15:40:00,80.18,80.2,80.17,80.2,17700.0,59.2408,59.2556,59.2334,59.2556,17700.0
2005-10-03 15:45:00,80.2,80.2,80.06,80.07,20100.0,59.2556,59.2556,59.1522,59.1595,20100.0
2005-10-03 15:50:00,80.07,80.08,80.02,80.02,32900.0,59.1595,59.1669,59.1226,59.1226,32900.0
2005-10-03 15:55:00,80.02,80.07,79.98,80.06,67900.0,59.1226,59.1595,59.0931,59.1522,67900.0
2005-10-04 09:30:00,80.1,80.1,80.05,80.08,30900.0,59.1817,59.1817,59.1448,59.1669,30900.0
2005-10-04 09:35:00,80.1,80.2,79.84,79.84,26700.0,59.1817,59.2556,58.9896,58.9896,26700.0
2005-10-04 09:40:00,79.84,79.93,79.78,79.9,50100.0,58.9896,59.0561,58.9453,59.0339,50100.0
2005-10-04 09:45:00,79.9,79.91,79.85,79.85,37000.0,59.0339,59.0413,58.997,58.997,37000.0
2005-10-04 09:50:00,79.85,79.89,79.84,79.86,52700.0,58.997,59.0266,58.9896,59.0044,52700.0
2005-10-04 09:55:00,79.85,79.86,79.8,79.8,56800.0,58.997,59.0044,58.9601,58.9601,56800.0
2005-10-04 10:00:00,79.81,79.84,79.72,79.75,44600.0,58.9674,58.9896,58.901,58.9231,44600.0
2005-10-04 10:05:00,79.76,79.89,79.75,79.86,280900.0,58.9305,59.0266,58.9231,59.0044,280900.0
2005-10-04 10:10:00,79.85,79.94,79.85,79.92,20100.0,58.997,59.0635,58.997,59.0487,20100.0
2005-10-04 10:15:00,79.92,79.95,79.73,79.75,45500.0,59.0487,59.0709,58.9083,58.9231,45500.0
2005-10-04 10:20:00,79.74,79.82,79.68,79.7,49300.0,58.9157,58.9748,58.8714,58.8862,49300.0
2005-10-04 10:25:00,79.71,79.74,79.63,79.63,50700.0,58.8936,58.9157,58.8345,58.8345,50700.0
2005-10-04 10:30:00,79.64,79.64,79.59,79.59,88500.0,58.8418,58.8418,58.8049,58.8049,88500.0
2005-10-04 10:35:00,79.58,79.58,79.49,79.49,56500.0,58.7975,58.7975,58.731,58.731,56500.0
2005-10-04 10:40:00,79.49,79.52,79.48,79.48,22000.0,58.731,58.7532,58.7236,58.7236,22000.0
2005-10-04 10:45:00,79.47,79.48,79.37,79.42,51400.0,58.7162,58.7236,58.6424,58.6793,51400.0
2005-10-04 10:50:00,79.42,79.61,79.34,79.61,48600.0,58.6793,58.8197,58.6202,58.8197,48600.0
2005-10-04 10:55:00,79.6,79.6,79.47,79.6,21600.0,58.8123,58.8123,58.7162,58.8123,21600.0
2005-10-04 11:00:00,79.61,79.62,79.5,79.52,25300.0,58.8197,58.8271,58.7384,58.7532,25300.0
2005-10-04 11:05:00,79.52,79.53,79.4,79.49,34400.0,58.7532,58.7606,58.6645,58.731,34400.0
2005-10-04 11:10:00,79.45,79.5,79.43,79.49,27000.0,58.7015,58.7384,58.6867,58.731,27000.0
2005-10-04 11:15:00,79.49,79.6,79.49,79.58,10700.0,58.731,58.8123,58.731,58.7975,10700.0
2005-10-04 11:20:00,79.58,79.6,79.58,79.58,19900.0,58.7975,58.8123,58.7975,58.7975,19900.0
2005-10-04 11:25:00,79.57,79.6,79.56,79.58,36900.0,58.7901,58.8123,58.7827,58.7975,36900.0
2005-10-04 11:30:00,79.57,79.62,79.56,79.59,22900.0,58.7901,58.8271,58.7827,58.8049,22900.0
2005-10-04 11:35:00,79.6,79.62,79.55,79.62,37500.0,58.8123,58.8271,58.7753,58.8271,37500.0
2005-10-04 11:40:00,79.62,79.63,79.61,79.62,23300.0,58.8271,58.8345,58.8197,58.8271,23300.0
2005-10-04 11:45:00,79.63,79.64,79.59,79.62,14800.0,58.8345,58.8418,58.8049,58.8271,14800.0
2005-10-04 11:50:00,79.61,79.61,79.58,79.59,13500.0,58.8197,58.8197,58.7975,58.8049,13500.0
2005-10-04 11:55:00,79.58,79.77,79.56,79.77,21400.0,58.7975,58.9379,58.7827,58.9379,21400.0
2005-10-04 12:00:00,79.75,79.75,79.6,79.63,10300.0,58.9231,58.9231,58.8123,58.8345,10300.0
2005-10-04 12:05:00,79.64,79.64,79.59,79.59,13800.0,58.8418,58.8418,58.8049,58.8049,13800.0
2005-10-04 12:10:00,79.59,79.59,79.53,79.58,21400.0,58.8049,58.8049,58.7606,58.7975,21400.0
2005-10-04 12:15:00,79.58,79.58,79.54,79.56,70700.0,58.7975,58.7975,58.768,58.7827,70700.0
2005-10-04 12:20:00,79.59,79.6,79.58,79.59,10400.0,58.8049,58.8123,58.7975,58.8049,10400.0
2005-10-04 12:25:00,79.59,79.68,79.56,79.68,8900.0,58.8049,58.8714,58.7827,58.8714,8900.0
2005-10-04 12:30:00,79.68,79.73,79.63,79.64,9600.0,58.8714,58.9083,58.8345,58.8418,9600.0
2005-10-04 12:35:00,79.64,79.64,79.52,79.57,10700.0,58.8418,58.8418,58.7532,58.7901,10700.0
2005-10-04 12:40:00,79.57,79.63,79.57,79.6,11800.0,58.7901,58.8345,58.7901,58.8123,11800.0
2005-10-04 12:45:00,79.6,79.6,79.57,79.58,16900.0,58.8123,58.8123,58.7901,58.7975,16900.0
2005-10-04 12:50:00,79.59,79.6,79.57,79.57,9200.0,58.8049,58.8123,58.7901,58.7901,9200.0
2005-10-04 12:55:00,79.57,79.62,79.57,79.6,8800.0,58.7901,58.8271,58.7901,58.8123,8800.0
2005-10-04 13:00:00,79.62,79.63,79.57,79.63,29300.0,58.8271,58.8345,58.7901,58.8345,29300.0
2005-10-04 13:05:00,79.62,79.62,79.61,79.61,3400.0,58.8271,58.8271,58.8197,58.8197,3400.0
2005-10-04 13:10:00,79.6,79.62,79.6,79.61,8900.0,58.8123,58.8271,58.8123,58.8197,8900.0
2005-10-04 13:15:00,79.61,79.62,79.59,79.61,16100.0,58.8197,58.8271,58.8049,58.8197,16100.0
2005-10-04 13:20:00,79.6,79.62,79.6,79.62,4300.0,58.8123,58.8271,58.8123,58.8271,4300.0
2005-10-04 13:25:00,79.62,79.62,79.56,79.6,18000.0,58.8271,58.8271,58.7827,58.8123,18000.0
2005-10-04 13:30:00,79.6,79.62,79.57,79.57,16200.0,58.8123,58.8271,58.7901,58.7901,16200.0
2005-10-04 13:35:00,79.56,79.57,79.52,79.55,4400.0,58.7827,58.7901,58.7532,58.7753,4400.0
2005-10-04 13:40:00,79.55,79.56,79.55,79.55,11200.0,58.7753,58.7827,58.7753,58.7753,11200.0
2005-10-04 13:45:00,79.55,79.57,79.55,79.55,12500.0,58.7753,58.7901,58.7753,58.7753,12500.0
2005-10-04 13:50:00,79.57,79.57,79.52,79.54,35900.0,58.7901,58.7901,58.7532,58.768,35900.0
2005-10-04 13:55:00,79.53,79.53,79.49,79.53,39900.0,58.7606,58.7606,58.731,58.7606,39900.0
2005-10-04 14:00:00,79.52,79.53,79.49,79.49,11800.0,58.7532,58.7606,58.731,58.731,11800.0
2005-10-04 14:05:00,79.5,79.52,79.49,79.5,54500.0,58.7384,58.7532,58.731,58.7384,54500.0
2005-10-04 14:10:00,79.49,79.49,79.4,79.41,15100.0,58.731,58.731,58.6645,58.6719,15100.0
2005-10-04 14:15:00,79.4,79.43,79.37,79.43,55800.0,58.6645,58.6867,58.6424,58.6867,55800.0
2005-10-04 14:20:00,79.44,79.44,79.4,79.42,22300.0,58.6941,58.6941,58.6645,58.6793,22300.0
2005-10-04 14:25:00,79.41,79.41,79.3,79.3,26200.0,58.6719,58.6719,58.5906,58.5906,26200.0
2005-10-04 14:30:00,79.3,79.33,79.28,79.3,58500.0,58.5906,58.6128,58.5759,58.5906,58500.0
2005-10-04 14:35:00,79.3,79.3,79.23,79.23,64500.0,58.5906,58.5906,58.5389,58.5389,64500.0
2005-10-04 14:40:00,79.23,79.27,79.21,79.22,89900.0,58.5389,58.5685,58.5241,58.5315,89900.0
2005-10-04 14:45:00,79.21,79.25,79.2,79.25,20800.0,58.5241,58.5537,58.5168,58.5537,20800.0
2005-10-04 14:50:00,79.26,79.31,79.26,79.3,24700.0,58.5611,58.598,58.5611,58.5906,24700.0
2005-10-04 14:55:00,79.3,79.31,79.17,79.2,60000.0,58.5906,58.598,58.4946,58.5168,60000.0
2005-10-04 15:00:00,79.2,79.21,79.15,79.16,45700.0,58.5168,58.5241,58.4798,58.4872,45700.0
2005-10-04 15:05:00,79.15,79.3,79.11,79.21,30900.0,58.4798,58.5906,58.4503,58.5241,30900.0
2005-10-04 15:10:00,79.22,79.25,79.18,79.24,20900.0,58.5315,58.5537,58.502,58.5463,20900.0
2005-10-04 15:15:00,79.23,79.24,79.13,79.14,40500.0,58.5389,58.5463,58.465,58.4724,40500.0
2005-10-04 15:20:00,79.14,79.19,79.14,79.15,60100.0,58.4724,58.5094,58.4724,58.4798,60100.0
2005-10-04 15:25:00,79.15,79.22,79.14,79.18,62700.0,58.4798,58.5315,58.4724,58.502,62700.0
2005-10-04 15:30:00,79.19,79.28,79.16,79.22,46600.0,58.5094,58.5759,58.4872,58.5315,46600.0
2005-10-04 15:35:00,79.21,79.21,79.11,79.15,54400.0,58.5241,58.5241,58.4503,58.4798,54400.0
2005-10-04 15:40:00,79.16,79.19,79.03,79.03,50900.0,58.4872,58.5094,58.3911,58.3911,50900.0
2005-10-04 15:45:00,79.01,79.01,78.85,78.85,79100.0,58.3764,58.3764,58.2582,58.2582,79100.0
2005-10-04 15:50:00,78.84,78.85,78.58,78.6,163800.0,58.2508,58.2582,58.0587,58.0734,163800.0
2005-10-04 15:55:00,78.6,78.72,78.59,78.65,117100.0,58.0734,58.1621,58.0661,58.1104,117100.0
2005-10-05 09:30:00,78.5,78.5,78.3,78.3,21200.0,57.9996,57.9996,57.8518,57.8518,21200.0
2005-10-05 09:35:00,78.27,78.27,78.01,78.09,54600.0,57.8296,57.8296,57.6375,57.6966,54600.0
2005-10-05 09:40:00,78.1,78.4,78.1,78.2,21200.0,57.704,57.9257,57.704,57.7779,21200.0
2005-10-05 09:45:00,78.17,78.2,78.15,78.15,40800.0,57.7557,57.7779,57.741,57.741,40800.0
2005-10-05 09:50:00,78.12,78.21,78.1,78.2,74800.0,57.7188,57.7853,57.704,57.7779,74800.0
2005-10-05 09:55:00,78.2,78.21,78.03,78.11,49400.0,57.7779,57.7853,57.6523,57.7114,49400.0
2005-10-05 10:00:00,78.1,78.11,78.01,78.04,109700.0,57.704,57.7114,57.6375,57.6597,109700.0
2005-10-05 10:05:00,78.04,78.08,77.8,77.81,108200.0,57.6597,57.6892,57.4824,57.4898,108200.0
2005-10-05 10:10:00,77.75,77.75,77.42,77.43,72600.0,57.4454,57.4454,57.2016,57.209,72600.0
2005-10-05 10:15:00,77.44,77.55,77.42,77.55,73500.0,57.2164,57.2977,57.2016,57.2977,73500.0
2005-10-05 10:20:00,77.55,77.64,77.55,77.61,34000.0,57.2977,57.3641,57.2977,57.342,34000.0
2005-10-05 10:25:00,77.59,77.59,77.44,77.44,89000.0,57.3272,57.3272,57.2164,57.2164,89000.0
2005-10-05 10:30:00,77.44,77.44,77.11,77.12,32700.0,57.2164,57.2164,56.9726,56.9799,32700.0
2005-10-05 10:35:00,77.1,77.35,77.08,77.3,138600.0,56.9652,57.1499,56.9504,57.1129,138600.0
2005-10-05 10:40:00,77.3,77.42,77.3,77.4,30900.0,57.1129,57.2016,57.1129,57.1868,30900.0
2005-10-05 10:45:00,77.38,77.42,77.38,77.38,36200.0,57.172,57.2016,57.172,57.172,36200.0
2005-10-05 10:50:00,77.37,77.53,77.37,77.44,61800.0,57.1647,57.2829,57.1647,57.2164,61800.0
2005-10-05 10:55:00,77.44,77.56,77.4,77.56,21300.0,57.2164,57.305,57.1868,57.305,21300.0
2005-10-05 11:00:00,77.56,77.69,77.56,77.58,18500.0,57.305,57.4011,57.305,57.3198,18500.0
2005-10-05 11:05:00,77.62,77.68,77.62,77.63,38300.0,57.3494,57.3937,57.3494,57.3568,38300.0
2005-10-05 11:10:00,77.63,77.63,77.59,77.63,45500.0,57.3568,57.3568,57.3272,57.3568,45500.0
2005-10-05 11:15:00,77.62,77.82,77.6,77.8,37400.0,57.3494,57.4971,57.3346,57.4824,37400.0
2005-10-05 11:20:00,77.82,77.87,77.8,77.84,20100.0,57.4971,57.5341,57.4824,57.5119,20100.0
2005-10-05 11:25:00,77.84,77.84,77.77,77.78,26600.0,57.5119,57.5119,57.4602,57.4676,26600.0
2005-10-05 11:30:00,77.8,77.81,77.62,77.64,58100.0,57.4824,57.4898,57.3494,57.3641,58100.0
2005-10-05 11:35:00,77.64,77.74,77.61,77.72,30600.0,57.3641,57.438,57.342,57.4233,30600.0
2005-10-05 11:40:00,77.72,77.77,77.7,77.7,19200.0,57.4233,57.4602,57.4085,57.4085,19200.0
2005-10-05 11:45:00,77.7,77.75,77.65,77.65,36200.0,57.4085,57.4454,57.3715,57.3715,36200.0
2005-10-05 11:50:00,77.65,77.65,77.45,77.54,28400.0,57.3715,57.3715,57.2238,57.2903,28400.0
2005-10-05 11:55:00,77.44,77.45,77.39,77.42,50000.0,57.2164,57.2238,57.1794,57.2016,50000.0
2005-10-05 12:00:00,77.42,77.45,77.34,77.38,29100.0,57.2016,57.2238,57.1425,57.172,29100.0
2005-10-05 12:05:00,77.36,77.43,77.36,77.42,22100.0,57.1573,57.209,57.1573,57.2016,22100.0
2005-10-05 12:10:00,77.44,77.48,77.42,77.48,15500.0,57.2164,57.2459,57.2016,57.2459,15500.0
2005-10-05 12:15:00,77.48,77.65,77.46,77.65,22600.0,57.2459,57.3715,57.2312,57.3715,22600.0
2005-10-05 12:20:00,77.66,77.66,77.54,77.59,12200.0,57.3789,57.3789,57.2903,57.3272,12200.0
2005-10-05 12:25:00,77.59,77.66,77.59,77.64,15800.0,57.3272,57.3789,57.3272,57.3641,15800.0
2005-10-05 12:30:00,77.63,77.79,77.63,77.79,26300.0,57.3568,57.475,57.3568,57.475,26300.0
2005-10-05 12:35:00,77.79,77.83,77.78,77.8,30100.0,57.475,57.5045,57.4676,57.4824,30100.0
2005-10-05 12:40:00,77.8,77.83,77.76,77.77,13000.0,57.4824,57.5045,57.4528,57.4602,13000.0
2005-10-05 12:45:00,77.77,77.77,77.7,77.77,13000.0,57.4602,57.4602,57.4085,57.4602,13000.0
2005-10-05 12:50:00,77.74,77.74,77.57,77.59,10300.0,57.438,57.438,57.3124,57.3272,10300.0
2005-10-05 12:55:00,77.58,77.62,77.55,77.59,18800.0,57.3198,57.3494,57.2977,57.3272,18800.0
2005-10-05 13:00:00,77.6,77.79,77.6,77.75,15600.0,57.3346,57.475,57.3346,57.4454,15600.0
2005-10-05 13:05:00,77.75,77.82,77.75,77.79,9400.0,57.4454,57.4971,57.4454,57.475,9400.0
2005-10-05 13:10:00,77.79,77.81,77.75,77.81,9400.0,57.475,57.4898,57.4454,57.4898,9400.0
2005-10-05 13:15:00,77.8,77.86,77.8,77.86,20200.0,57.4824,57.5267,57.4824,57.5267,20200.0
2005-10-05 13:20:00,77.87,78.15,77.87,78.12,21300.0,57.5341,57.741,57.5341,57.7188,21300.0
2005-10-05 13:25:00,78.14,78.21,78.01,78.09,28900.0,57.7336,57.7853,57.6375,57.6966,28900.0
2005-10-05 13:30:00,78.08,78.1,77.98,78.02,24300.0,57.6892,57.704,57.6154,57.6449,24300.0
2005-10-05 13:35:00,78.02,78.1,78.02,78.1,66500.0,57.6449,57.704,57.6449,57.704,66500.0
2005-10-05 13:40:00,78.1,78.11,78.04,78.05,43700.0,57.704,57.7114,57.6597,57.6671,43700.0
2005-10-05 13:45:00,78.04,78.04,77.89,77.9,59400.0,57.6597,57.6597,57.5489,57.5562,59400.0
2005-10-05 13:50:00,77.9,77.92,77.88,77.9,8800.0,57.5562,57.571,57.5415,57.5562,8800.0
2005-10-05 13:55:00,77.87,77.94,77.87,77.92,25000.0,57.5341,57.5858,57.5341,57.571,25000.0
2005-10-05 14:00:00,77.92,77.95,77.86,77.91,15600.0,57.571,57.5932,57.5267,57.5636,15600.0
2005-10-05 14:05:00,77.92,77.94,77.83,77.88,24800.0,57.571,57.5858,57.5045,57.5415,24800.0
2005-10-05 14:10:00,77.9,77.94,77.87,77.94,17800.0,57.5562,57.5858,57.5341,57.5858,17800.0
2005-10-05 14:15:00,77.94,77.99,77.91,77.95,17000.0,57.5858,57.6227,57.5636,57.5932,17000.0
2005-10-05 14:20:00,77.91,77.99,77.84,77.96,17700.0,57.5636,57.6227,57.5119,57.6006,17700.0
2005-10-05 14:25:00,77.93,77.99,77.87,77.89,12000.0,57.5784,57.6227,57.5341,57.5489,12000.0
2005-10-05 14:30:00,77.87,77.94,77.85,77.86,131900.0,57.5341,57.5858,57.5193,57.5267,131900.0
2005-10-05 14:35:00,77.86,77.97,77.86,77.96,63000.0,57.5267,57.608,57.5267,57.6006,63000.0
2005-10-05 14:40:00,77.96,78.17,77.96,78.17,43000.0,57.6006,57.7557,57.6006,57.7557,43000.0
2005-10-05 14:45:00,78.16,78.23,77.87,77.87,59400.0,57.7483,57.8001,57.5341,57.5341,59400.0
2005-10-05 14:50:00,77.9,77.95,77.84,77.9,71400.0,57.5562,57.5932,57.5119,57.5562,71400.0
2005-10-05 14:55:00,77.9,77.9,77.72,77.72,69600.0,57.5562,57.5562,57.4233,57.4233,69600.0
2005-10-05 15:00:00,77.72,77.73,77.58,77.63,75200.0,57.4233,57.4306,57.3198,57.3568,75200.0
2005-10-05 15:05:00,77.62,77.86,77.59,77.79,58000.0,57.3494,57.5267,57.3272,57.475,58000.0
2005-10-05 15:10:00,77.78,77.9,77.72,77.82,32000.0,57.4676,57.5562,57.4233,57.4971,32000.0
2005-10-05 15:15:00,77.81,77.84,77.7,77.71,53200.0,57.4898,57.5119,57.4085,57.4159,53200.0
2005-10-05 15:20:00,77.69,77.7,77.46,77.55,25800.0,57.4011,57.4085,57.2312,57.2977,25800.0
2005-10-05 15:25:00,77.54,77.54,77.36,77.4,57200.0,57.2903,57.2903,57.1573,57.1868,57200.0
2005-10-05 15:30:00,77.41,77.58,77.33,77.45,34300.0,57.1942,57.3198,57.1351,57.2238,34300.0
2005-10-05 15:35:00,77.45,77.53,77.45,77.49,77400.0,57.2238,57.2829,57.2238,57.2533,77400.0
2005-10-05 15:40:00,77.5,77.54,77.41,77.47,76600.0,57.2607,57.2903,57.1942,57.2385,76600.0
2005-10-05 15:45:00,77.47,77.5,77.3,77.3,94400.0,57.2385,57.2607,57.1129,57.1129,94400.0
2005-10-05 15:50:00,77.3,77.38,77.27,77.27,68700.0,57.1129,57.172,57.0908,57.0908,68700.0
2005-10-05 15:55:00,77.26,77.28,77.08,77.13,153900.0,57.0834,57.0982,56.9504,56.9873,153900.0
2005-10-06 09:30:00,77.35,77.37,77.3,77.31,16200.0,57.1499,57.1647,57.1129,57.1203,16200.0
2005-10-06 09:35:00,77.3,77.3,76.98,76.99,86500.0,57.1129,57.1129,56.8765,56.8839,86500.0
2005-10-06 09:40:00,76.98,77.0,76.62,76.62,51200.0,56.8765,56.8913,56.6105,56.6105,51200.0
2005-10-06 09:45:00,76.6,76.77,76.6,76.62,115400.0,56.5957,56.7214,56.5957,56.6105,115400.0
2005-10-06 09:50:00,76.61,76.77,76.61,76.67,64100.0,56.6031,56.7214,56.6031,56.6475,64100.0
2005-10-06 09:55:00,76.69,76.73,76.61,76.71,54100.0,56.6622,56.6918,56.6031,56.677,54100.0
2005-10-06 10:00:00,76.71,76.95,76.68,76.86,67400.0,56.677,56.8543,56.6549,56.7878,67400.0
2005-10-06 10:05:00,76.93,76.93,76.74,76.89,46900.0,56.8396,56.8396,56.6992,56.81,46900.0
2005-10-06 10:10:00,76.89,76.92,76.8,76.8,51400.0,56.81,56.8322,56.7435,56.7435,51400.0
2005-10-06 10:15:00,76.81,76.85,76.65,76.66,33100.0,56.7509,56.7805,56.6327,56.6401,33100.0
2005-10-06 10:20:00,76.66,76.66,76.53,76.56,51400.0,56.6401,56.6401,56.544,56.5662,51400.0
2005-10-06 10:25:00,76.56,76.57,75.99,76.01,98900.0,56.5662,56.5736,56.145,56.1598,98900.0
2005-10-06 10:30:00,76.01,76.14,76.01,76.14,101400.0,56.1598,56.2559,56.1598,56.2559,101400.0
2005-10-06 10:35:00,76.14,76.38,76.14,76.38,81500.0,56.2559,56.4332,56.2559,56.4332,81500.0
2005-10-06 10:40:00,76.37,76.73,76.37,76.72,47400.0,56.4258,56.6918,56.4258,56.6844,47400.0
2005-10-06 10:45:00,76.7,76.76,76.32,76.32,32300.0,56.6696,56.714,56.3889,56.3889,32300.0
2005-10-06 10:50:00,76.32,76.4,76.18,76.29,71900.0,56.3889,56.448,56.2854,56.3667,71900.0
2005-10-06 10:55:00,76.29,76.3,76.08,76.26,34300.0,56.3667,56.3741,56.2115,56.3445,34300.0
2005-10-06 11:00:00,76.27,76.35,76.19,76.19,30000.0,56.3519,56.411,56.2928,56.2928,30000.0
2005-10-06 11:05:00,76.19,76.45,76.12,76.44,37900.0,56.2928,56.4849,56.2411,56.4775,37900.0
2005-10-06 11:10:00,76.45,76.61,76.44,76.6,31600.0,56.4849,56.6031,56.4775,56.5957,31600.0
2005-10-06 11:15:00,76.63,77.08,76.63,77.08,55400.0,56.6179,56.9504,56.6179,56.9504,55400.0
2005-10-06 11:20:00,77.12,77.16,76.93,76.93,35500.0,56.9799,57.0095,56.8396,56.8396,35500.0
2005-10-06 11:25:00,76.98,76.98,76.72,76.77,32400.0,56.8765,56.8765,56.6844,56.7214,32400.0
2005-10-06 11:30:00,76.74,76.74,76.4,76.4,46900.0,56.6992,56.6992,56.448,56.448,46900.0
2005-10-06 11:35:00,76.41,76.47,76.34,76.43,68700.0,56.4554,56.4997,56.4036,56.4701,68700.0
2005-10-06 11:40:00,76.43,76.46,76.34,76.44,25600.0,56.4701,56.4923,56.4036,56.4775,25600.0
2005-10-06 11:45:00,76.45,76.72,76.45,76.72,11500.0,56.4849,56.6844,56.4849,56.6844,11500.0
2005-10-06 11:50:00,76.72,76.74,76.66,76.68,8500.0,56.6844,56.6992,56.6401,56.6549,8500.0
2005-10-06 11:55:00,76.68,76.78,76.68,76.78,10700.0,56.6549,56.7287,56.6549,56.7287,10700.0
2005-10-06 12:00:00,76.76,76.79,76.58,76.6,16200.0,56.714,56.7361,56.581,56.5957,16200.0
2005-10-06 12:05:00,76.64,76.74,76.64,76.69,17100.0,56.6253,56.6992,56.6253,56.6622,17100.0
2005-10-06 12:10:00,76.7,76.75,76.69,76.72,43400.0,56.6696,56.7066,56.6622,56.6844,43400.0
2005-10-06 12:15:00,76.72,76.72,76.56,76.59,10600.0,56.6844,56.6844,56.5662,56.5884,10600.0
2005-10-06 12:20:00,76.57,76.59,76.3,76.35,77000.0,56.5736,56.5884,56.3741,56.411,77000.0
2005-10-06 12:25:00,76.35,76.36,76.26,76.31,30900.0,56.411,56.4184,56.3445,56.3815,30900.0
2005-10-06 12:30:00,76.34,76.34,76.2,76.2,12100.0,56.4036,56.4036,56.3002,56.3002,12100.0
2005-10-06 12:35:00,76.22,76.22,76.06,76.11,88300.0,56.315,56.315,56.1968,56.2337,88300.0
2005-10-06 12:40:00,76.11,76.43,76.1,76.43,32800.0,56.2337,56.4701,56.2263,56.4701,32800.0
2005-10-06 12:45:00,76.43,76.48,76.39,76.4,14200.0,56.4701,56.5071,56.4406,56.448,14200.0
2005-10-06 12:50:00,76.4,76.41,76.35,76.41,9000.0,56.448,56.4554,56.411,56.4554,9000.0
2005-10-06 12:55:00,76.4,76.47,76.4,76.47,5900.0,56.448,56.4997,56.448,56.4997,5900.0
2005-10-06 13:00:00,76.49,76.51,76.45,76.46,8800.0,56.5145,56.5293,56.4849,56.4923,8800.0
2005-10-06 13:05:00,76.49,76.55,76.49,76.5,34600.0,56.5145,56.5588,56.5145,56.5219,34600.0
2005-10-06 13:10:00,76.5,76.53,76.38,76.53,38300.0,56.5219,56.544,56.4332,56.544,38300.0
2005-10-06 13:15:00,76.53,76.54,76.46,76.47,14500.0,56.544,56.5514,56.4923,56.4997,14500.0
2005-10-06 13:20:00,76.47,76.51,76.45,76.5,17600.0,56.4997,56.5293,56.4849,56.5219,17600.0
2005-10-06 13:25:00,76.5,76.59,76.5,76.57,36700.0,56.5219,56.5884,56.5219,56.5736,36700.0
2005-10-06 13:30:00,76.57,76.57,76.54,76.56,14400.0,56.5736,56.5736,56.5514,56.5662,14400.0
2005-10-06 13:35:00,76.58,76.62,76.55,76.55,17700.0,56.581,56.6105,56.5588,56.5588,17700.0
2005-10-06 13:40:00,76.58,76.62,76.56,76.6,10100.0,56.581,56.6105,56.5662,56.5957,10100.0
2005-10-06 13:45:00,76.6,76.77,76.55,76.77,34900.0,56.5957,56.7214,56.5588,56.7214,34900.0
2005-10-06 13:50:00,76.7,76.77,76.49,76.49,27100.0,56.6696,56.7214,56.5145,56.5145,27100.0
2005-10-06 13:55:00,76.49,76.52,76.4,76.43,57200.0,56.5145,56.5366,56.448,56.4701,57200.0
2005-10-06 14:00:00,76.36,76.43,76.12,76.16,70200.0,56.4184,56.4701,56.2411,56.2707,70200.0
2005-10-06 14:05:00,76.16,76.21,76.13,76.17,31500.0,56.2707,56.3076,56.2485,56.278,31500.0
2005-10-06 14:10:00,76.17,76.21,76.15,76.18,18300.0,56.278,56.3076,56.2633,56.2854,18300.0
2005-10-06 14:15:00,76.18,76.29,76.17,76.24,23400.0,56.2854,56.3667,56.278,56.3298,23400.0
2005-10-06 14:20:00,76.21,76.22,76.16,76.16,18000.0,56.3076,56.315,56.2707,56.2707,18000.0
2005-10-06 14:25:00,76.17,76.28,76.09,76.25,47500.0,56.278,56.3593,56.2189,56.3372,47500.0
2005-10-06 14:30:00,76.26,76.28,76.19,76.28,30000.0,56.3445,56.3593,56.2928,56.3593,30000.0
2005-10-06 14:35:00,76.28,76.28,76.2,76.22,74400.0,56.3593,56.3593,56.3002,56.315,74400.0
2005-10-06 14:40:00,76.22,76.26,76.2,76.26,36600.0,56.315,56.3445,56.3002,56.3445,36600.0
2005-10-06 14:45:00,76.27,76.44,76.27,76.42,27900.0,56.3519,56.4775,56.3519,56.4628,27900.0
2005-10-06 14:50:00,76.42,76.43,76.21,76.32,33300.0,56.4628,56.4701,56.3076,56.3889,33300.0
2005-10-06 14:55:00,76.33,76.4,76.32,76.4,16900.0,56.3963,56.448,56.3889,56.448,16900.0
2005-10-06 15:00:00,76.39,76.43,76.33,76.42,21600.0,56.4406,56.4701,56.3963,56.4628,21600.0
2005-10-06 15:05:00,76.42,76.42,76.25,76.27,32800.0,56.4628,56.4628,56.3372,56.3519,32800.0
2005-10-06 15:10:00,76.27,76.36,76.22,76.36,30700.0,56.3519,56.4184,56.315,56.4184,30700.0
2005-10-06 15:15:00,76.36,76.45,76.26,76.31,58600.0,56.4184,56.4849,56.3445,56.3815,58600.0
2005-10-06 15:20:00,76.32,76.35,76.2,76.2,39600.0,56.3889,56.411,56.3002,56.3002,39600.0
2005-10-06 15:25:00,76.2,76.23,76.15,76.15,85600.0,56.3002,56.3224,56.2633,56.2633,85600.0
2005-10-06 15:30:00,76.14,76.14,75.8,75.8,77100.0,56.2559,56.2559,56.0047,56.0047,77100.0
2005-10-06 15:35:00,75.81,75.91,75.34,75.42,97100.0,56.0121,56.0859,55.6648,55.7239,97100.0
2005-10-06 15:40:00,75.41,75.75,75.41,75.75,132800.0,55.7165,55.9677,55.7165,55.9677,132800.0
2005-10-06 15:45:00,75.75,75.98,75.75,75.98,142900.0,55.9677,56.1377,55.9677,56.1377,142900.0
2005-10-06 15:50:00,75.98,76.24,75.95,76.15,94400.0,56.1377,56.3298,56.1155,56.2633,94400.0
2005-10-06 15:55:00,76.15,76.18,76.0,76.04,92800.0,56.2633,56.2854,56.1524,56.182,92800.0
2005-10-07 09:30:00,76.1,76.33,76.1,76.31,19100.0,56.2263,56.3963,56.2263,56.3815,19100.0
2005-10-07 09:35:00,76.31,76.39,76.25,76.38,22900.0,56.3815,56.4406,56.3372,56.4332,22900.0
2005-10-07 09:40:00,76.38,76.39,76.11,76.17,25300.0,56.4332,56.4406,56.2337,56.278,25300.0
2005-10-07 09:45:00,76.17,76.31,76.17,76.3,24800.0,56.278,56.3815,56.278,56.3741,24800.0
2005-10-07 09:50:00,76.29,76.36,76.26,76.35,38500.0,56.3667,56.4184,56.3445,56.411,38500.0
2005-10-07 09:55:00,76.35,76.42,76.26,76.4,37800.0,56.411,56.4628,56.3445,56.448,37800.0
2005-10-07 10:00:00,76.37,76.37,76.0,76.2,46700.0,56.4258,56.4258,56.1524,56.3002,46700.0
2005-10-07 10:05:00,76.2,76.38,76.11,76.12,26000.0,56.3002,56.4332,56.2337,56.2411,26000.0
2005-10-07 10:10:00,76.11,76.15,75.81,75.95,50600.0,56.2337,56.2633,56.0121,56.1155,50600.0
2005-10-07 10:15:00,75.95,75.98,75.75,75.75,21200.0,56.1155,56.1377,55.9677,55.9677,21200.0
2005-10-07 10:20:00,75.81,76.18,75.73,76.18,53400.0,56.0121,56.2854,55.9529,56.2854,53400.0
2005-10-07 10:25:00,76.19,76.23,75.85,75.88,18000.0,56.2928,56.3224,56.0416,56.0638,18000.0
2005-10-07 10:30:00,75.85,75.88,75.7,75.82,16400.0,56.0416,56.0638,55.9308,56.0194,16400.0
2005-10-07 10:35:00,75.82,75.98,75.75,75.88,18200.0,56.0194,56.1377,55.9677,56.0638,18200.0
2005-10-07 10:40:00,75.9,75.96,75.75,75.75,11200.0,56.0786,56.1229,55.9677,55.9677,11200.0
2005-10-07 10:45:00,75.72,75.73,75.65,75.73,33900.0,55.9456,55.9529,55.8938,55.9529,33900.0
2005-10-07 10:50:00,75.73,75.75,75.68,75.72,42000.0,55.9529,55.9677,55.916,55.9456,42000.0
2005-10-07 10:55:00,75.73,75.75,75.72,75.74,23200.0,55.9529,55.9677,55.9456,55.9603,23200.0
2005-10-07 11:00:00,75.74,75.74,75.56,75.68,43400.0,55.9603,55.9603,55.8273,55.916,43400.0
2005-10-07 11:05:00,75.7,75.71,75.61,75.61,47400.0,55.9308,55.9382,55.8643,55.8643,47400.0
2005-10-07 11:10:00,75.62,75.7,75.6,75.64,23200.0,55.8717,55.9308,55.8569,55.8865,23200.0
2005-10-07 11:15:00,75.65,75.65,75.52,75.58,39600.0,55.8938,55.8938,55.7978,55.8421,39600.0
2005-10-07 11:20:00,75.6,75.7,75.5,75.7,35000.0,55.8569,55.9308,55.783,55.9308,35000.0
2005-10-07 11:25:00,75.72,75.88,75.72,75.8,19700.0,55.9456,56.0638,55.9456,56.0047,19700.0
2005-10-07 11:30:00,75.83,75.83,75.75,75.79,13300.0,56.0268,56.0268,55.9677,55.9973,13300.0
2005-10-07 11:35:00,75.77,75.9,75.75,75.84,10200.0,55.9825,56.0786,55.9677,56.0342,10200.0
2005-10-07 11:40:00,75.86,75.89,75.86,75.88,6700.0,56.049,56.0712,56.049,56.0638,6700.0
2005-10-07 11:45:00,75.89,75.91,75.75,75.79,14100.0,56.0712,56.0859,55.9677,55.9973,14100.0
2005-10-07 11:50:00,75.74,75.75,75.68,75.74,25500.0,55.9603,55.9677,55.916,55.9603,25500.0
2005-10-07 11:55:00,75.74,75.75,75.68,75.7,53900.0,55.9603,55.9677,55.916,55.9308,53900.0
2005-10-07 12:00:00,75.69,75.73,75.67,75.73,28100.0,55.9234,55.9529,55.9086,55.9529,28100.0
2005-10-07 12:05:00,75.73,75.77,75.64,75.65,22100.0,55.9529,55.9825,55.8865,55.8938,22100.0
2005-10-07 12:10:00,75.67,75.7,75.55,75.55,30500.0,55.9086,55.9308,55.82,55.82,30500.0
2005-10-07 12:15:00,75.56,75.62,75.44,75.51,21300.0,55.8273,55.8717,55.7387,55.7904,21300.0
2005-10-07 12:20:00,75.49,75.6,75.36,75.58,29900.0,55.7756,55.8569,55.6796,55.8421,29900.0
2005-10-07 12:25:00,75.59,75.61,75.45,75.53,12900.0,55.8495,55.8643,55.7461,55.8052,12900.0
2005-10-07 12:30:00,75.53,75.53,75.47,75.5,36400.0,55.8052,55.8052,55.7608,55.783,36400.0
2005-10-07 12:35:00,75.5,75.5,75.4,75.41,21200.0,55.783,55.783,55.7091,55.7165,21200.0
2005-10-07 12:40:00,75.42,75.42,75.38,75.38,14300.0,55.7239,55.7239,55.6944,55.6944,14300.0
2005-10-07 12:45:00,75.39,75.39,75.37,75.38,14600.0,55.7017,55.7017,55.687,55.6944,14600.0
2005-10-07 12:50:00,75.38,75.44,75.34,75.43,20500.0,55.6944,55.7387,55.6648,55.7313,20500.0
2005-10-07 12:55:00,75.43,75.44,75.4,75.4,3600.0,55.7313,55.7387,55.7091,55.7091,3600.0
2005-10-07 13:00:00,75.39,75.43,75.39,75.43,6300.0,55.7017,55.7313,55.7017,55.7313,6300.0
2005-10-07 13:05:00,75.44,75.5,75.44,75.5,11300.0,55.7387,55.783,55.7387,55.783,11300.0
2005-10-07 13:10:00,75.5,75.55,75.49,75.54,15300.0,55.783,55.82,55.7756,55.8126,15300.0
2005-10-07 13:15:00,75.55,75.61,75.54,75.59,9100.0,55.82,55.8643,55.8126,55.8495,9100.0
2005-10-07 13:20:00,75.57,75.63,75.45,75.55,20500.0,55.8347,55.8791,55.7461,55.82,20500.0
2005-10-07 13:25:00,75.55,75.69,75.55,75.59,11000.0,55.82,55.9234,55.82,55.8495,11000.0
2005-10-07 13:30:00,75.61,75.62,75.59,75.62,6300.0,55.8643,55.8717,55.8495,55.8717,6300.0
2005-10-07 13:35:00,75.62,75.68,75.6,75.62,15200.0,55.8717,55.916,55.8569,55.8717,15200.0
2005-10-07 13:40:00,75.62,75.62,75.54,75.55,15300.0,55.8717,55.8717,55.8126,55.82,15300.0
2005-10-07 13:45:00,75.55,75.6,75.55,75.57,22700.0,55.82,55.8569,55.82,55.8347,22700.0
2005-10-07 13:50:00,75.57,75.59,75.57,75.57,39100.0,55.8347,55.8495,55.8347,55.8347,39100.0
2005-10-07 13:55:00,75.58,75.67,75.57,75.67,26300.0,55.8421,55.9086,55.8347,55.9086,26300.0
2005-10-07 14:00:00,75.66,75.69,75.66,75.66,18500.0,55.9012,55.9234,55.9012,55.9012,18500.0
2005-10-07 14:05:00,75.65,75.66,75.55,75.59,61200.0,55.8938,55.9012,55.82,55.8495,61200.0
2005-10-07 14:10:00,75.6,75.63,75.58,75.62,16300.0,55.8569,55.8791,55.8421,55.8717,16300.0
2005-10-07 14:15:00,75.62,75.71,75.58,75.61,13100.0,55.8717,55.9382,55.8421,55.8643,13100.0
2005-10-07 14:20:00,75.61,75.7,75.58,75.67,12000.0,55.8643,55.9308,55.8421,55.9086,12000.0
2005-10-07 14:25:00,75.67,75.7,75.64,75.67,10800.0,55.9086,55.9308,55.8865,55.9086,10800.0
2005-10-07 14:30:00,75.67,75.67,75.64,75.64,17200.0,55.9086,55.9086,55.8865,55.8865,17200.0
2005-10-07 14:35:00,75.64,75.69,75.62,75.68,87800.0,55.8865,55.9234,55.8717,55.916,87800.0
2005-10-07 14:40:00,75.68,75.7,75.63,75.64,41000.0,55.916,55.9308,55.8791,55.8865,41000.0
2005-10-07 14:45:00,75.64,75.65,75.52,75.54,33600.0,55.8865,55.8938,55.7978,55.8126,33600.0
2005-10-07 14:50:00,75.53,75.57,75.5,75.57,61900.0,55.8052,55.8347,55.783,55.8347,61900.0
2005-10-07 14:55:00,75.57,75.61,75.52,75.55,48800.0,55.8347,55.8643,55.7978,55.82,48800.0
2005-10-07 15:00:00,75.55,75.64,75.42,75.64,31700.0,55.82,55.8865,55.7239,55.8865,31700.0
2005-10-07 15:05:00,75.64,75.65,75.6,75.65,49900.0,55.8865,55.8938,55.8569,55.8938,49900.0
2005-10-07 15:10:00,75.65,75.65,75.59,75.6,27000.0,55.8938,55.8938,55.8495,55.8569,27000.0
2005-10-07 15:15:00,75.61,75.61,75.45,75.45,57200.0,55.8643,55.8643,55.7461,55.7461,57200.0
2005-10-07 15:20:00,75.45,75.46,75.33,75.35,64000.0,55.7461,55.7535,55.6574,55.6722,64000.0
2005-10-07 15:25:00,75.35,75.47,75.34,75.47,71900.0,55.6722,55.7608,55.6648,55.7608,71900.0
2005-10-07 15:30:00,75.47,75.57,75.46,75.57,55300.0,55.7608,55.8347,55.7535,55.8347,55300.0
2005-10-07 15:35:00,75.58,75.64,75.55,75.63,31200.0,55.8421,55.8865,55.82,55.8791,31200.0
2005-10-07 15:40:00,75.63,75.63,75.59,75.59,60900.0,55.8791,55.8791,55.8495,55.8495,60900.0
2005-10-07 15:45:00,75.58,75.61,75.49,75.49,64400.0,55.8421,55.8643,55.7756,55.7756,64400.0
2005-10-07 15:50:00,75.49,75.59,75.49,75.57,62400.0,55.7756,55.8495,55.7756,55.8347,62400.0
2005-10-07 15:55:00,75.56,75.57,75.51,75.52,43800.0,55.8273,55.8347,55.7904,55.7978,43800.0
2005-10-10 09:30:00,75.54,75.55,75.5,75.52,37200.0,55.8126,55.82,55.783,55.7978,37200.0
2005-10-10 09:35:00,75.58,75.59,75.35,75.35,90500.0,55.8421,55.8495,55.6722,55.6722,90500.0
2005-10-10 09:40:00,75.4,75.44,75.38,75.38,114900.0,55.7091,55.7387,55.6944,55.6944,114900.0
2005-10-10 09:45:00,75.4,75.4,74.7,74.75,73500.0,55.7091,55.7091,55.1919,55.2289,73500.0
2005-10-10 09:50:00,74.79,75.0,74.7,74.86,80800.0,55.2584,55.4136,55.1919,55.3102,80800.0
2005-10-10 09:55:00,74.84,74.98,74.83,74.94,82400.0,55.2954,55.3988,55.288,55.3693,82400.0
2005-10-10 10:00:00,74.93,74.93,74.55,74.57,75900.0,55.3619,55.3619,55.0811,55.0959,75900.0
2005-10-10 10:05:00,74.57,74.65,74.57,74.64,76800.0,55.0959,55.155,55.0959,55.1476,76800.0
2005-10-10 10:10:00,74.63,74.69,74.61,74.65,47000.0,55.1402,55.1845,55.1254,55.155,47000.0
2005-10-10 10:15:00,74.65,74.66,74.62,74.65,50300.0,55.155,55.1624,55.1328,55.155,50300.0
2005-10-10 10:20:00,74.64,74.7,74.64,74.66,50600.0,55.1476,55.1919,55.1476,55.1624,50600.0
2005-10-10 10:25:00,74.66,74.69,74.65,74.67,30600.0,55.1624,55.1845,55.155,55.1698,30600.0
2005-10-10 10:30:00,74.68,74.73,74.48,74.48,97500.0,55.1772,55.2141,55.0294,55.0294,97500.0
2005-10-10 10:35:00,74.48,74.48,74.26,74.28,71800.0,55.0294,55.0294,54.8668,54.8816,71800.0
2005-10-10 10:40:00,74.27,74.3,74.22,74.25,56200.0,54.8742,54.8964,54.8373,54.8595,56200.0
2005-10-10 10:45:00,74.25,74.32,74.25,74.25,77600.0,54.8595,54.9112,54.8595,54.8595,77600.0
2005-10-10 10:50:00,74.25,74.3,74.18,74.27,98400.0,54.8595,54.8964,54.8077,54.8742,98400.0
2005-10-10 10:55:00,74.27,74.36,74.27,74.36,50000.0,54.8742,54.9407,54.8742,54.9407,50000.0
2005-10-10 11:00:00,74.36,74.46,74.3,74.42,44200.0,54.9407,55.0146,54.8964,54.9851,44200.0
2005-10-10 11:05:00,74.42,74.57,74.42,74.55,45000.0,54.9851,55.0959,54.9851,55.0811,45000.0
2005-10-10 11:10:00,74.56,74.58,74.44,74.44,52300.0,55.0885,55.1033,54.9998,54.9998,52300.0
2005-10-10 11:15:00,74.44,74.44,74.33,74.35,50000.0,54.9998,54.9998,54.9186,54.9333,50000.0
2005-10-10 11:20:00,74.35,74.49,74.35,74.49,58300.0,54.9333,55.0368,54.9333,55.0368,58300.0
2005-10-10 11:25:00,74.46,74.47,74.43,74.43,30000.0,55.0146,55.022,54.9924,54.9924,30000.0
2005-10-10 11:30:00,74.42,74.49,74.3,74.33,26100.0,54.9851,55.0368,54.8964,54.9186,26100.0
2005-10-10 11:35:00,74.34,74.36,74.26,74.26,68000.0,54.926,54.9407,54.8668,54.8668,68000.0
2005-10-10 11:40:00,74.26,74.26,74.18,74.23,32200.0,54.8668,54.8668,54.8077,54.8447,32200.0
2005-10-10 11:45:00,74.22,74.3,74.21,74.29,36300.0,54.8373,54.8964,54.8299,54.889,36300.0
2005-10-10 11:50:00,74.28,74.42,74.28,74.35,19500.0,54.8816,54.9851,54.8816,54.9333,19500.0
2005-10-10 11:55:00,74.35,74.37,74.26,74.3,19800.0,54.9333,54.9481,54.8668,54.8964,19800.0
2005-10-10 12:00:00,74.32,74.5,74.32,74.45,14400.0,54.9112,55.0442,54.9112,55.0072,14400.0
2005-10-10 12:05:00,74.45,74.64,74.44,74.62,27700.0,55.0072,55.1476,54.9998,55.1328,27700.0
2005-10-10 12:10:00,74.62,74.7,74.61,74.68,25900.0,55.1328,55.1919,55.1254,55.1772,25900.0
2005-10-10 12:15:00,74.67,74.7,74.66,74.7,10100.0,55.1698,55.1919,55.1624,55.1919,10100.0
2005-10-10 12:20:00,74.7,74.75,74.7,74.75,17200.0,55.1919,55.2289,55.1919,55.2289,17200.0
2005-10-10 12:25:00,74.75,74.83,74.7,74.83,16400.0,55.2289,55.288,55.1919,55.288,16400.0
2005-10-10 12:30:00,74.83,74.84,74.73,74.73,10100.0,55.288,55.2954,55.2141,55.2141,10100.0
2005-10-10 12:35:00,74.71,74.72,74.68,74.68,12700.0,55.1993,55.2067,55.1772,55.1772,12700.0
2005-10-10 12:40:00,74.68,74.7,74.67,74.69,13300.0,55.1772,55.1919,55.1698,55.1845,13300.0
2005-10-10 12:45:00,74.69,74.69,74.62,74.63,11700.0,55.1845,55.1845,55.1328,55.1402,11700.0
2005-10-10 12:50:00,74.63,74.7,74.59,74.65,35800.0,55.1402,55.1919,55.1107,55.155,35800.0
2005-10-10 12:55:00,74.66,74.7,74.66,74.7,3600.0,55.1624,55.1919,55.1624,55.1919,3600.0
2005-10-10 13:00:00,74.7,74.7,74.69,74.69,18200.0,55.1919,55.1919,55.1845,55.1845,18200.0
2005-10-10 13:05:00,74.7,74.7,74.69,74.7,30700.0,55.1919,55.1919,55.1845,55.1919,30700.0
2005-10-10 13:10:00,74.7,74.7,74.68,74.69,27000.0,55.1919,55.1919,55.1772,55.1845,27000.0
2005-10-10 13:15:00,74.67,74.74,74.67,74.7,36300.0,55.1698,55.2215,55.1698,55.1919,36300.0
2005-10-10 13:20:00,74.67,74.67,74.6,74.64,55000.0,55.1698,55.1698,55.1181,55.1476,55000.0
2005-10-10 13:25:00,74.64,74.66,74.6,74.62,7600.0,55.1476,55.1624,55.1181,55.1328,7600.0
2005-10-10 13:30:00,74.64,74.7,74.62,74.7,37600.0,55.1476,55.1919,55.1328,55.1919,37600.0
2005-10-10 13:35:00,74.68,74.7,74.6,74.62,32700.0,55.1772,55.1919,55.1181,55.1328,32700.0
2005-10-10 13:40:00,74.63,74.63,74.57,74.58,15100.0,55.1402,55.1402,55.0959,55.1033,15100.0
2005-10-10 13:45:00,74.58,74.62,74.5,74.53,35100.0,55.1033,55.1328,55.0442,55.0663,35100.0
2005-10-10 13:50:00,74.52,74.53,74.47,74.5,9700.0,55.0589,55.0663,55.022,55.0442,9700.0
2005-10-10 13:55:00,74.52,74.53,74.47,74.48,6200.0,55.0589,55.0663,55.022,55.0294,6200.0
2005-10-10 14:00:00,74.48,74.48,74.38,74.38,51200.0,55.0294,55.0294,54.9555,54.9555,51200.0
2005-10-10 14:05:00,74.39,74.4,74.36,74.38,77100.0,54.9629,54.9703,54.9407,54.9555,77100.0
2005-10-10 14:10:00,74.38,74.46,74.35,74.43,36600.0,54.9555,55.0146,54.9333,54.9924,36600.0
2005-10-10 14:15:00,74.43,74.45,74.38,74.4,44600.0,54.9924,55.0072,54.9555,54.9703,44600.0
2005-10-10 14:20:00,74.4,74.42,74.36,74.36,63800.0,54.9703,54.9851,54.9407,54.9407,63800.0
2005-10-10 14:25:00,74.35,74.44,74.35,74.41,170300.0,54.9333,54.9998,54.9333,54.9777,170300.0
2005-10-10 14:30:00,74.41,74.42,74.35,74.35,226200.0,54.9777,54.9851,54.9333,54.9333,226200.0
2005-10-10 14:35:00,74.36,74.41,74.36,74.37,52800.0,54.9407,54.9777,54.9407,54.9481,52800.0
2005-10-10 14:40:00,74.38,74.41,74.33,74.41,38200.0,54.9555,54.9777,54.9186,54.9777,38200.0
2005-10-10 14:45:00,74.41,74.42,74.34,74.34,16000.0,54.9777,54.9851,54.926,54.926,16000.0
2005-10-10 14:50:00,74.35,74.45,74.32,74.45,38800.0,54.9333,55.0072,54.9112,55.0072,38800.0
2005-10-10 14:55:00,74.45,74.5,74.4,74.4,18600.0,55.0072,55.0442,54.9703,54.9703,18600.0
2005-10-10 15:00:00,74.41,74.49,74.4,74.43,11900.0,54.9777,55.0368,54.9703,54.9924,11900.0
2005-10-10 15:05:00,74.44,74.5,74.41,74.5,19200.0,54.9998,55.0442,54.9777,55.0442,19200.0
2005-10-10 15:10:00,74.49,74.5,74.38,74.41,19800.0,55.0368,55.0442,54.9555,54.9777,19800.0
2005-10-10 15:15:00,74.4,74.48,74.4,74.45,23300.0,54.9703,55.0294,54.9703,55.0072,23300.0
2005-10-10 15:20:00,74.45,74.55,74.26,74.41,27100.0,55.0072,55.0811,54.8668,54.9777,27100.0
2005-10-10 15:25:00,74.41,74.45,74.41,74.43,30500.0,54.9777,55.0072,54.9777,54.9924,30500.0
2005-10-10 15:30:00,74.43,74.52,74.4,74.52,42900.0,54.9924,55.0589,54.9703,55.0589,42900.0
2005-10-10 15:35:00,74.5,74.5,74.44,74.47,32600.0,55.0442,55.0442,54.9998,55.022,32600.0
2005-10-10 15:40:00,74.47,74.47,74.26,74.34,30600.0,55.022,55.022,54.8668,54.926,30600.0
2005-10-10 15:45:00,74.34,74.4,74.3,74.36,246600.0,54.926,54.9703,54.8964,54.9407,246600.0
2005-10-10 15:50:00,74.37,74.62,74.36,74.62,95900.0,54.9481,55.1328,54.9407,55.1328,95900.0
2005-10-10 15:55:00,74.62,74.8,74.62,74.8,251700.0,55.1328,55.2658,55.1328,55.2658,251700.0
2005-10-11 09:30:00,74.7,74.8,74.67,74.8,25300.0,55.1919,55.2658,55.1698,55.2658,25300.0
2005-10-11 09:35:00,74.8,75.0,74.8,74.97,75900.0,55.2658,55.4136,55.2658,55.3914,75900.0
2005-10-11 09:40:00,74.97,74.97,74.7,74.7,57300.0,55.3914,55.3914,55.1919,55.1919,57300.0
2005-10-11 09:45:00,74.69,74.91,74.63,74.87,84900.0,55.1845,55.3471,55.1402,55.3175,84900.0
2005-10-11 09:50:00,74.87,74.87,74.7,74.77,90100.0,55.3175,55.3175,55.1919,55.2437,90100.0
2005-10-11 09:55:00,74.78,74.83,74.77,74.79,85000.0,55.251,55.288,55.2437,55.2584,85000.0
2005-10-11 10:00:00,74.8,74.8,74.3,74.3,187000.0,55.2658,55.2658,54.8964,54.8964,187000.0
2005-10-11 10:05:00,74.28,74.31,74.1,74.22,106900.0,54.8816,54.9038,54.7486,54.8373,106900.0
2005-10-11 10:10:00,74.21,74.35,74.21,74.26,18500.0,54.8299,54.9333,54.8299,54.8668,18500.0
2005-10-11 10:15:00,74.27,74.29,74.24,74.24,50500.0,54.8742,54.889,54.8521,54.8521,50500.0
2005-10-11 10:20:00,74.24,74.35,74.23,74.35,58900.0,54.8521,54.9333,54.8447,54.9333,58900.0
2005-10-11 10:25:00,74.35,74.41,74.2,74.26,88900.0,54.9333,54.9777,54.8225,54.8668,88900.0
2005-10-11 10:30:00,74.2,74.23,73.98,74.0,122300.0,54.8225,54.8447,54.66,54.6747,122300.0
2005-10-11 10:35:00,74.0,74.01,73.9,73.98,86700.0,54.6747,54.6821,54.6009,54.66,86700.0
2005-10-11 10:40:00,73.98,74.09,73.98,74.09,50900.0,54.66,54.7412,54.66,54.7412,50900.0
2005-10-11 10:45:00,74.09,74.09,73.95,74.02,19100.0,54.7412,54.7412,54.6378,54.6895,19100.0
2005-10-11 10:50:00,74.02,74.04,73.76,73.76,51300.0,54.6895,54.7043,54.4974,54.4974,51300.0
2005-10-11 10:55:00,73.78,73.79,73.71,73.79,38000.0,54.5122,54.5196,54.4605,54.5196,38000.0
2005-10-11 11:00:00,73.79,73.8,73.47,73.47,312500.0,54.5196,54.527,54.2832,54.2832,312500.0
2005-10-11 11:05:00,73.47,73.75,73.4,73.74,75300.0,54.2832,54.49,54.2314,54.4826,75300.0
2005-10-11 11:10:00,73.74,73.82,73.73,73.74,27400.0,54.4826,54.5417,54.4753,54.4826,27400.0
2005-10-11 11:15:00,73.74,73.9,73.72,73.89,57200.0,54.4826,54.6009,54.4679,54.5935,57200.0
2005-10-11 11:20:00,73.9,73.93,73.89,73.9,230100.0,54.6009,54.623,54.5935,54.6009,230100.0
2005-10-11 11:25:00,73.9,73.96,73.88,73.96,102600.0,54.6009,54.6452,54.5861,54.6452,102600.0
2005-10-11 11:30:00,73.96,73.97,73.8,73.8,39100.0,54.6452,54.6526,54.527,54.527,39100.0
2005-10-11 11:35:00,73.8,73.82,73.75,73.79,160400.0,54.527,54.5417,54.49,54.5196,160400.0
2005-10-11 11:40:00,73.77,73.81,73.75,73.75,34500.0,54.5048,54.5344,54.49,54.49,34500.0
2005-10-11 11:45:00,73.75,73.86,73.75,73.82,39200.0,54.49,54.5713,54.49,54.5417,39200.0
2005-10-11 11:50:00,73.83,73.91,73.82,73.87,16200.0,54.5491,54.6082,54.5417,54.5787,16200.0
2005-10-11 11:55:00,73.86,73.88,73.85,73.87,49900.0,54.5713,54.5861,54.5639,54.5787,49900.0
2005-10-11 12:00:00,73.86,73.87,73.79,73.8,70900.0,54.5713,54.5787,54.5196,54.527,70900.0
2005-10-11 12:05:00,73.8,73.81,73.74,73.75,65800.0,54.527,54.5344,54.4826,54.49,65800.0
2005-10-11 12:10:00,73.75,73.76,73.7,73.7,31100.0,54.49,54.4974,54.4531,54.4531,31100.0
2005-10-11 12:15:00,73.7,73.77,73.4,73.42,171300.0,54.4531,54.5048,54.2314,54.2462,171300.0
2005-10-11 12:20:00,73.41,73.5,73.39,73.43,86800.0,54.2388,54.3053,54.224,54.2536,86800.0
2005-10-11 12:25:00,73.45,73.5,73.44,73.5,35800.0,54.2684,54.3053,54.261,54.3053,35800.0
2005-10-11 12:30:00,73.5,73.6,73.48,73.57,31700.0,54.3053,54.3792,54.2905,54.357,31700.0
2005-10-11 12:35:00,73.57,73.6,73.5,73.6,15500.0,54.357,54.3792,54.3053,54.3792,15500.0
2005-10-11 12:40:00,73.6,73.61,73.57,73.59,13000.0,54.3792,54.3866,54.357,54.3718,13000.0
2005-10-11 12:45:00,73.59,73.61,73.52,73.55,11600.0,54.3718,54.3866,54.3201,54.3423,11600.0
2005-10-11 12:50:00,73.54,73.55,73.48,73.49,13100.0,54.3349,54.3423,54.2905,54.2979,13100.0
2005-10-11 12:55:00,73.49,73.5,73.47,73.47,67800.0,54.2979,54.3053,54.2832,54.2832,67800.0
2005-10-11 13:00:00,73.47,73.49,73.41,73.46,9600.0,54.2832,54.2979,54.2388,54.2758,9600.0
2005-10-11 13:05:00,73.45,73.58,73.45,73.5,22400.0,54.2684,54.3644,54.2684,54.3053,22400.0
2005-10-11 13:10:00,73.5,73.65,73.5,73.62,11400.0,54.3053,54.4161,54.3053,54.394,11400.0
2005-10-11 13:15:00,73.62,73.65,73.6,73.63,10000.0,54.394,54.4161,54.3792,54.4014,10000.0
2005-10-11 13:20:00,73.63,73.69,73.61,73.69,15200.0,54.4014,54.4457,54.3866,54.4457,15200.0
2005-10-11 13:25:00,73.7,73.8,73.7,73.79,15100.0,54.4531,54.527,54.4531,54.5196,15100.0
2005-10-11 13:30:00,73.79,73.94,73.78,73.94,81800.0,54.5196,54.6304,54.5122,54.6304,81800.0
2005-10-11 13:35:00,73.94,74.06,73.91,73.91,33000.0,54.6304,54.7191,54.6082,54.6082,33000.0
2005-10-11 13:40:00,73.91,73.95,73.87,73.91,20700.0,54.6082,54.6378,54.5787,54.6082,20700.0
2005-10-11 13:45:00,73.91,74.1,73.91,73.98,17100.0,54.6082,54.7486,54.6082,54.66,17100.0
2005-10-11 13:50:00,73.98,74.0,73.96,73.97,6100.0,54.66,54.6747,54.6452,54.6526,6100.0
2005-10-11 13:55:00,74.0,74.0,73.93,73.96,62800.0,54.6747,54.6747,54.623,54.6452,62800.0
2005-10-11 14:00:00,73.95,73.95,73.82,73.9,59200.0,54.6378,54.6378,54.5417,54.6009,59200.0
2005-10-11 14:05:00,73.9,73.94,73.7,73.92,141700.0,54.6009,54.6304,54.4531,54.6156,141700.0
2005-10-11 14:10:00,73.9,74.2,73.83,74.15,78300.0,54.6009,54.8225,54.5491,54.7856,78300.0
2005-10-11 14:15:00,74.16,74.3,74.1,74.1,72600.0,54.793,54.8964,54.7486,54.7486,72600.0
2005-10-11 14:20:00,74.11,74.24,74.11,74.17,44800.0,54.756,54.8521,54.756,54.8003,44800.0
2005-10-11 14:25:00,74.17,74.2,73.94,73.94,37500.0,54.8003,54.8225,54.6304,54.6304,37500.0
2005-10-11 14:30:00,73.92,73.93,73.82,73.82,30800.0,54.6156,54.623,54.5417,54.5417,30800.0
2005-10-11 14:35:00,73.82,73.95,73.82,73.87,24400.0,54.5417,54.6378,54.5417,54.5787,24400.0
2005-10-11 14:40:00,73.87,73.9,73.78,73.89,66700.0,54.5787,54.6009,54.5122,54.5935,66700.0
2005-10-11 14:45:00,73.87,73.97,73.78,73.95,73700.0,54.5787,54.6526,54.5122,54.6378,73700.0
2005-10-11 14:50:00,73.96,73.99,73.86,73.9,43100.0,54.6452,54.6674,54.5713,54.6009,43100.0
2005-10-11 14:55:00,73.9,73.9,73.75,73.85,39200.0,54.6009,54.6009,54.49,54.5639,39200.0
2005-10-11 15:00:00,73.85,73.88,73.77,73.77,23300.0,54.5639,54.5861,54.5048,54.5048,23300.0
2005-10-11 15:05:00,73.77,73.81,73.73,73.75,27300.0,54.5048,54.5344,54.4753,54.49,27300.0
2005-10-11 15:10:00,73.75,73.83,73.73,73.83,88000.0,54.49,54.5491,54.4753,54.5491,88000.0
2005-10-11 15:15:00,73.83,73.86,73.57,73.59,66900.0,54.5491,54.5713,54.357,54.3718,66900.0
2005-10-11 15:20:00,73.59,73.62,73.34,73.34,48000.0,54.3718,54.394,54.1871,54.1871,48000.0
2005-10-11 15:25:00,73.34,73.44,73.33,73.44,54600.0,54.1871,54.261,54.1797,54.261,54600.0
2005-10-11 15:30:00,73.44,73.6,73.43,73.6,71900.0,54.261,54.3792,54.2536,54.3792,71900.0
2005-10-11 15:35:00,73.6,73.6,73.49,73.49,43400.0,54.3792,54.3792,54.2979,54.2979,43400.0
2005-10-11 15:40:00,73.49,73.52,73.45,73.46,147900.0,54.2979,54.3201,54.2684,54.2758,147900.0
2005-10-11 15:45:00,73.44,73.48,73.43,73.43,122900.0,54.261,54.2905,54.2536,54.2536,122900.0
2005-10-11 15:50:00,73.35,73.44,73.28,73.29,107500.0,54.1945,54.261,54.1428,54.1502,107500.0
2005-10-11 15:55:00,73.28,73.45,73.24,73.44,108600.0,54.1428,54.2684,54.1132,54.261,108600.0
2005-10-12 09:35:00,72.0,72.15,71.95,72.15,243700.0,53.197,53.3079,53.1601,53.3079,243700.0
2005-10-12 09:40:00,72.15,73.18,72.15,73.15,168300.0,53.3079,54.0689,53.3079,54.0467,168300.0
2005-10-12 09:45:00,73.23,73.6,73.2,73.55,324500.0,54.1058,54.3792,54.0837,54.3423,324500.0
2005-10-12 09:50:00,73.53,73.8,73.45,73.45,174600.0,54.3275,54.527,54.2684,54.2684,174600.0
2005-10-12 09:55:00,73.45,73.45,73.0,73.15,131800.0,54.2684,54.2684,53.9359,54.0467,131800.0
2005-10-12 10:00:00,73.15,73.2,73.1,73.1,318600.0,54.0467,54.0837,54.0098,54.0098,318600.0
2005-10-12 10:05:00,73.11,73.49,73.11,73.11,54200.0,54.0172,54.2979,54.0172,54.0172,54200.0
2005-10-12 10:10:00,73.16,73.26,73.12,73.16,65500.0,54.0541,54.128,54.0246,54.0541,65500.0
2005-10-12 10:15:00,73.12,73.24,73.0,73.1,77700.0,54.0246,54.1132,53.9359,54.0098,77700.0
2005-10-12 10:20:00,73.1,73.11,72.95,73.06,98600.0,54.0098,54.0172,53.899,53.9802,98600.0
2005-10-12 10:25:00,73.08,73.13,73.03,73.1,24400.0,53.995,54.0319,53.9581,54.0098,24400.0
2005-10-12 10:30:00,73.06,73.06,72.75,72.78,55700.0,53.9802,53.9802,53.7512,53.7733,55700.0
2005-10-12 10:35:00,72.78,72.95,72.61,72.62,115000.0,53.7733,53.899,53.6477,53.6551,115000.0
2005-10-12 10:40:00,72.62,72.97,72.61,72.91,65200.0,53.6551,53.9137,53.6477,53.8694,65200.0
2005-10-12 10:45:00,72.92,72.92,72.74,72.74,70100.0,53.8768,53.8768,53.7438,53.7438,70100.0
2005-10-12 10:50:00,72.7,72.7,72.45,72.45,57700.0,53.7142,53.7142,53.5295,53.5295,57700.0
2005-10-12 10:55:00,72.41,72.63,72.32,72.53,61400.0,53.5,53.6625,53.4335,53.5886,61400.0
2005-10-12 11:00:00,72.54,72.74,72.35,72.74,59700.0,53.596,53.7438,53.4556,53.7438,59700.0
2005-10-12 11:05:00,72.72,72.73,72.52,72.53,50500.0,53.729,53.7364,53.5812,53.5886,50500.0
2005-10-12 11:10:00,72.53,72.87,72.53,72.8,29500.0,53.5886,53.8398,53.5886,53.7881,29500.0
2005-10-12 11:15:00,72.79,72.92,72.69,72.88,26300.0,53.7807,53.8768,53.7069,53.8472,26300.0
2005-10-12 11:20:00,72.82,72.92,72.66,72.71,28700.0,53.8029,53.8768,53.6847,53.7216,28700.0
2005-10-12 11:25:00,72.72,72.92,72.7,72.9,19700.0,53.729,53.8768,53.7142,53.862,19700.0
2005-10-12 11:30:00,72.9,72.92,72.85,72.87,32100.0,53.862,53.8768,53.8251,53.8398,32100.0
2005-10-12 11:35:00,72.88,72.88,72.54,72.67,32500.0,53.8472,53.8472,53.596,53.6921,32500.0
2005-10-12 11:40:00,72.67,72.68,72.46,72.52,22800.0,53.6921,53.6995,53.5369,53.5812,22800.0
2005-10-12 11:45:00,72.52,72.57,72.39,72.4,24200.0,53.5812,53.6182,53.4852,53.4926,24200.0
2005-10-12 11:50:00,72.4,72.4,72.24,72.24,36200.0,53.4926,53.4926,53.3744,53.3744,36200.0
2005-10-12 11:55:00,72.24,72.25,72.07,72.11,55200.0,53.3744,53.3818,53.2488,53.2783,55200.0
2005-10-12 12:00:00,72.09,72.22,71.83,72.21,41800.0,53.2635,53.3596,53.0714,53.3522,41800.0
2005-10-12 12:05:00,72.18,72.2,72.04,72.15,48500.0,53.33,53.3448,53.2266,53.3079,48500.0
2005-10-12 12:10:00,72.2,72.2,71.98,72.0,42100.0,53.3448,53.3448,53.1823,53.197,42100.0
2005-10-12 12:15:00,72.05,72.3,72.04,72.19,100000.0,53.234,53.4187,53.2266,53.3374,100000.0
2005-10-12 12:20:00,72.19,72.26,72.15,72.16,58200.0,53.3374,53.3891,53.3079,53.3153,58200.0
2005-10-12 12:25:00,72.17,72.19,72.08,72.17,33700.0,53.3227,53.3374,53.2562,53.3227,33700.0
2005-10-12 12:30:00,72.17,72.28,72.12,72.28,32000.0,53.3227,53.4039,53.2857,53.4039,32000.0
2005-10-12 12:35:00,72.3,72.49,72.27,72.46,40200.0,53.4187,53.5591,53.3965,53.5369,40200.0
2005-10-12 12:40:00,72.46,72.7,72.42,72.43,47400.0,53.5369,53.7142,53.5074,53.5148,47400.0
2005-10-12 12:45:00,72.45,72.5,72.39,72.46,79100.0,53.5295,53.5665,53.4852,53.5369,79100.0
2005-10-12 12:50:00,72.49,72.69,72.43,72.54,16500.0,53.5591,53.7069,53.5148,53.596,16500.0
2005-10-12 12:55:00,72.54,72.56,72.46,72.52,39200.0,53.596,53.6108,53.5369,53.5812,39200.0
2005-10-12 13:00:00,72.5,72.52,72.5,72.51,42100.0,53.5665,53.5812,53.5665,53.5739,42100.0
2005-10-12 13:05:00,72.51,72.6,72.5,72.55,66700.0,53.5739,53.6404,53.5665,53.6034,66700.0
2005-10-12 13:10:00,72.57,72.59,72.5,72.55,38100.0,53.6182,53.633,53.5665,53.6034,38100.0
2005-10-12 13:15:00,72.55,72.6,72.53,72.6,21400.0,53.6034,53.6404,53.5886,53.6404,21400.0
2005-10-12 13:20:00,72.6,72.73,72.58,72.69,42600.0,53.6404,53.7364,53.6256,53.7069,42600.0
2005-10-12 13:25:00,72.69,72.69,72.54,72.54,37000.0,53.7069,53.7069,53.596,53.596,37000.0
2005-10-12 13:30:00,72.5,72.59,72.49,72.56,33900.0,53.5665,53.633,53.5591,53.6108,33900.0
2005-10-12 13:35:00,72.56,72.58,72.5,72.58,52400.0,53.6108,53.6256,53.5665,53.6256,52400.0
2005-10-12 13:40:00,72.58,72.75,72.55,72.58,24200.0,53.6256,53.7512,53.6034,53.6256,24200.0
2005-10-12 13:45:00,72.55,72.56,72.49,72.49,29000.0,53.6034,53.6108,53.5591,53.5591,29000.0
2005-10-12 13:50:00,72.49,72.56,72.48,72.49,37500.0,53.5591,53.6108,53.5517,53.5591,37500.0
2005-10-12 13:55:00,72.49,72.58,72.48,72.54,22000.0,53.5591,53.6256,53.5517,53.596,22000.0
2005-10-12 14:00:00,72.52,72.72,72.5,72.63,30500.0,53.5812,53.729,53.5665,53.6625,30500.0
2005-10-12 14:05:00,72.64,72.69,72.53,72.54,22100.0,53.6699,53.7069,53.5886,53.596,22100.0
2005-10-12 14:10:00,72.54,72.55,72.48,72.49,81800.0,53.596,53.6034,53.5517,53.5591,81800.0
2005-10-12 14:15:00,72.49,72.49,72.22,72.37,32600.0,53.5591,53.5591,53.3596,53.4704,32600.0
2005-10-12 14:20:00,72.36,72.36,72.15,72.19,32500.0,53.463,53.463,53.3079,53.3374,32500.0
2005-10-12 14:25:00,72.18,72.27,72.07,72.27,42000.0,53.33,53.3965,53.2488,53.3965,42000.0
2005-10-12 14:30:00,72.29,72.3,72.18,72.19,23500.0,53.4113,53.4187,53.33,53.3374,23500.0
2005-10-12 14:35:00,72.2,72.34,72.2,72.27,24000.0,53.3448,53.4483,53.3448,53.3965,24000.0
2005-10-12 14:40:00,72.26,72.51,72.25,72.51,27000.0,53.3891,53.5739,53.3818,53.5739,27000.0
2005-10-12 14:45:00,72.49,72.61,72.48,72.53,20100.0,53.5591,53.6477,53.5517,53.5886,20100.0
2005-10-12 14:50:00,72.55,72.62,72.52,72.52,43100.0,53.6034,53.6551,53.5812,53.5812,43100.0
2005-10-12 14:55:00,72.5,72.54,72.41,72.5,41900.0,53.5665,53.596,53.5,53.5665,41900.0
2005-10-12 15:00:00,72.5,72.57,72.3,72.48,39900.0,53.5665,53.6182,53.4187,53.5517,39900.0
2005-10-12 15:05:00,72.49,72.58,72.43,72.55,32100.0,53.5591,53.6256,53.5148,53.6034,32100.0
2005-10-12 15:10:00,72.56,72.67,72.55,72.62,44800.0,53.6108,53.6921,53.6034,53.6551,44800.0
2005-10-12 15:15:00,72.61,72.66,72.49,72.65,51400.0,53.6477,53.6847,53.5591,53.6773,51400.0
2005-10-12 15:20:00,72.66,72.81,72.6,72.81,92300.0,53.6847,53.7955,53.6404,53.7955,92300.0
2005-10-12 15:25:00,72.81,72.84,72.65,72.78,53200.0,53.7955,53.8177,53.6773,53.7733,53200.0
2005-10-12 15:30:00,72.77,72.77,72.6,72.62,54700.0,53.766,53.766,53.6404,53.6551,54700.0
2005-10-12 15:35:00,72.61,72.64,72.45,72.49,58700.0,53.6477,53.6699,53.5295,53.5591,58700.0
2005-10-12 15:40:00,72.48,72.48,72.28,72.28,58800.0,53.5517,53.5517,53.4039,53.4039,58800.0
2005-10-12 15:45:00,72.27,72.5,72.27,72.47,103300.0,53.3965,53.5665,53.3965,53.5443,103300.0
2005-10-12 15:50:00,72.46,72.63,72.46,72.58,137800.0,53.5369,53.6625,53.5369,53.6256,137800.0
2005-10-12 15:55:00,72.58,72.79,72.52,72.77,157900.0,53.6256,53.7807,53.5812,53.766,157900.0
2005-10-13 09:35:00,72.4,72.51,72.4,72.5,124600.0,53.4926,53.5739,53.4926,53.5665,124600.0
2005-10-13 09:40:00,72.5,72.82,72.5,72.75,148800.0,53.5665,53.8029,53.5665,53.7512,148800.0
2005-10-13 09:45:00,72.75,72.77,72.63,72.63,73100.0,53.7512,53.766,53.6625,53.6625,73100.0
2005-10-13 09:50:00,72.63,72.64,72.55,72.6,62400.0,53.6625,53.6699,53.6034,53.6404,62400.0
2005-10-13 09:55:00,72.64,72.73,72.63,72.65,49200.0,53.6699,53.7364,53.6625,53.6773,49200.0
2005-10-13 10:00:00,72.65,72.72,72.6,72.67,84800.0,53.6773,53.729,53.6404,53.6921,84800.0
2005-10-13 10:05:00,72.67,72.75,72.66,72.75,60100.0,53.6921,53.7512,53.6847,53.7512,60100.0
2005-10-13 10:10:00,72.73,72.76,72.65,72.66,62800.0,53.7364,53.7586,53.6773,53.6847,62800.0
2005-10-13 10:15:00,72.65,72.72,72.55,72.55,56000.0,53.6773,53.729,53.6034,53.6034,56000.0
2005-10-13 10:20:00,72.56,72.71,72.54,72.7,49500.0,53.6108,53.7216,53.596,53.7142,49500.0
2005-10-13 10:25:00,72.7,72.74,72.62,72.62,42700.0,53.7142,53.7438,53.6551,53.6551,42700.0
2005-10-13 10:30:00,72.62,72.62,72.55,72.59,138800.0,53.6551,53.6551,53.6034,53.633,138800.0
2005-10-13 10:35:00,72.6,72.7,72.59,72.65,66600.0,53.6404,53.7142,53.633,53.6773,66600.0
2005-10-13 10:40:00,72.65,72.86,72.65,72.78,96300.0,53.6773,53.8325,53.6773,53.7733,96300.0
2005-10-13 10:45:00,72.78,72.83,72.75,72.8,26100.0,53.7733,53.8103,53.7512,53.7881,26100.0
2005-10-13 10:50:00,72.79,72.88,72.79,72.86,100800.0,53.7807,53.8472,53.7807,53.8325,100800.0
2005-10-13 10:55:00,72.86,72.98,72.84,72.98,23100.0,53.8325,53.9211,53.8177,53.9211,23100.0
2005-10-13 11:00:00,72.97,73.0,72.95,73.0,91700.0,53.9137,53.9359,53.899,53.9359,91700.0
2005-10-13 11:05:00,73.0,73.0,72.94,73.0,69600.0,53.9359,53.9359,53.8916,53.9359,69600.0
2005-10-13 11:10:00,72.99,73.15,72.9,72.9,72600.0,53.9285,54.0467,53.862,53.862,72600.0
2005-10-13 11:15:00,72.88,73.01,72.88,72.98,24700.0,53.8472,53.9433,53.8472,53.9211,24700.0
2005-10-13 11:20:00,72.99,73.09,72.96,73.09,15700.0,53.9285,54.0024,53.9063,54.0024,15700.0
2005-10-13 11:25:00,73.15,73.2,73.08,73.09,26000.0,54.0467,54.0837,53.995,54.0024,26000.0
2005-10-13 11:30:00,73.08,73.08,72.93,72.95,18900.0,53.995,53.995,53.8842,53.899,18900.0
2005-10-13 11:35:00,72.95,72.95,72.79,72.79,15400.0,53.899,53.899,53.7807,53.7807,15400.0
2005-10-13 11:40:00,72.79,72.79,72.68,72.68,48000.0,53.7807,53.7807,53.6995,53.6995,48000.0
2005-10-13 11:45:00,72.67,72.74,72.67,72.72,59500.0,53.6921,53.7438,53.6921,53.729,59500.0
2005-10-13 11:50:00,72.72,72.73,72.64,72.65,214100.0,53.729,53.7364,53.6699,53.6773,214100.0
2005-10-13 11:55:00,72.65,72.65,72.46,72.59,61300.0,53.6773,53.6773,53.5369,53.633,61300.0
2005-10-13 12:00:00,72.6,72.63,72.57,72.58,40800.0,53.6404,53.6625,53.6182,53.6256,40800.0
2005-10-13 12:05:00,72.58,72.61,72.58,72.58,36200.0,53.6256,53.6477,53.6256,53.6256,36200.0
2005-10-13 12:10:00,72.58,72.6,72.54,72.57,53300.0,53.6256,53.6404,53.596,53.6182,53300.0
2005-10-13 12:15:00,72.56,72.65,72.56,72.6,44500.0,53.6108,53.6773,53.6108,53.6404,44500.0
2005-10-13 12:20:00,72.59,72.62,72.5,72.51,58700.0,53.633,53.6551,53.5665,53.5739,58700.0
2005-10-13 12:25:00,72.51,72.64,72.51,72.59,22000.0,53.5739,53.6699,53.5739,53.633,22000.0
2005-10-13 12:30:00,72.56,72.66,72.56,72.66,78000.0,53.6108,53.6847,53.6108,53.6847,78000.0
2005-10-13 12:35:00,72.67,72.7,72.63,72.66,14400.0,53.6921,53.7142,53.6625,53.6847,14400.0
2005-10-13 12:40:00,72.66,72.72,72.6,72.69,17000.0,53.6847,53.729,53.6404,53.7069,17000.0
2005-10-13 12:45:00,72.7,72.74,72.68,72.72,38400.0,53.7142,53.7438,53.6995,53.729,38400.0
2005-10-13 12:50:00,72.72,72.73,72.6,72.6,19700.0,53.729,53.7364,53.6404,53.6404,19700.0
2005-10-13 12:55:00,72.6,72.68,72.6,72.68,22700.0,53.6404,53.6995,53.6404,53.6995,22700.0
2005-10-13 13:00:00,72.68,73.0,72.66,72.7,30900.0,53.6995,53.9359,53.6847,53.7142,30900.0
2005-10-13 13:05:00,72.7,72.7,72.57,72.57,84100.0,53.7142,53.7142,53.6182,53.6182,84100.0
2005-10-13 13:10:00,72.54,72.58,72.49,72.51,10000.0,53.596,53.6256,53.5591,53.5739,10000.0
2005-10-13 13:15:00,72.51,72.67,72.51,72.66,12600.0,53.5739,53.6921,53.5739,53.6847,12600.0
2005-10-13 13:20:00,72.66,72.68,72.56,72.6,13800.0,53.6847,53.6995,53.6108,53.6404,13800.0
2005-10-13 13:25:00,72.6,72.6,72.56,72.6,20800.0,53.6404,53.6404,53.6108,53.6404,20800.0
2005-10-13 13:30:00,72.6,72.6,72.46,72.46,23000.0,53.6404,53.6404,53.5369,53.5369,23000.0
2005-10-13 13:35:00,72.46,72.48,72.41,72.47,11800.0,53.5369,53.5517,53.5,53.5443,11800.0
2005-10-13 13:40:00,72.46,72.47,72.3,72.3,90900.0,53.5369,53.5443,53.4187,53.4187,90900.0
2005-10-13 13:45:00,72.3,72.31,72.07,72.3,44700.0,53.4187,53.4261,53.2488,53.4187,44700.0
2005-10-13 13:50:00,72.3,72.59,72.3,72.58,17500.0,53.4187,53.633,53.4187,53.6256,17500.0
2005-10-13 13:55:00,72.59,72.63,72.55,72.61,15200.0,53.633,53.6625,53.6034,53.6477,15200.0
2005-10-13 14:00:00,72.6,72.68,72.6,72.68,28600.0,53.6404,53.6995,53.6404,53.6995,28600.0
2005-10-13 14:05:00,72.7,72.84,72.66,72.78,34600.0,53.7142,53.8177,53.6847,53.7733,34600.0
2005-10-13 14:10:00,72.78,72.78,72.6,72.6,21000.0,53.7733,53.7733,53.6404,53.6404,21000.0
2005-10-13 14:15:00,72.6,72.72,72.6,72.65,14000.0,53.6404,53.729,53.6404,53.6773,14000.0
2005-10-13 14:20:00,72.63,72.94,72.61,72.85,28400.0,53.6625,53.8916,53.6477,53.8251,28400.0
2005-10-13 14:25:00,72.85,72.89,72.64,72.66,51200.0,53.8251,53.8546,53.6699,53.6847,51200.0
2005-10-13 14:30:00,72.67,72.89,72.67,72.83,18800.0,53.6921,53.8546,53.6921,53.8103,18800.0
2005-10-13 14:35:00,72.88,73.02,72.83,72.94,43700.0,53.8472,53.9507,53.8103,53.8916,43700.0
2005-10-13 14:40:00,72.97,72.97,72.81,72.85,33900.0,53.9137,53.9137,53.7955,53.8251,33900.0
2005-10-13 14:45:00,72.85,72.91,72.8,72.8,54300.0,53.8251,53.8694,53.7881,53.7881,54300.0
2005-10-13 14:50:00,72.78,72.78,72.6,72.66,45800.0,53.7733,53.7733,53.6404,53.6847,45800.0
2005-10-13 14:55:00,72.65,72.71,72.58,72.58,58000.0,53.6773,53.7216,53.6256,53.6256,58000.0
2005-10-13 15:00:00,72.6,72.7,72.5,72.68,78800.0,53.6404,53.7142,53.5665,53.6995,78800.0
2005-10-13 15:05:00,72.66,72.68,72.56,72.56,36200.0,53.6847,53.6995,53.6108,53.6108,36200.0
2005-10-13 15:10:00,72.56,72.58,72.46,72.57,64700.0,53.6108,53.6256,53.5369,53.6182,64700.0
2005-10-13 15:15:00,72.57,72.57,72.5,72.55,76700.0,53.6182,53.6182,53.5665,53.6034,76700.0
2005-10-13 15:20:00,72.54,72.58,72.44,72.47,66700.0,53.596,53.6256,53.5221,53.5443,66700.0
2005-10-13 15:25:00,72.46,72.47,72.3,72.3,57700.0,53.5369,53.5443,53.4187,53.4187,57700.0
2005-10-13 15:30:00,72.3,72.3,72.13,72.13,83200.0,53.4187,53.4187,53.2931,53.2931,83200.0
2005-10-13 15:35:00,72.13,72.18,72.02,72.09,88000.0,53.2931,53.33,53.2118,53.2635,88000.0
2005-10-13 15:40:00,72.09,72.09,71.94,71.96,89000.0,53.2635,53.2635,53.1527,53.1675,89000.0
2005-10-13 15:45:00,71.97,72.19,71.96,72.06,87700.0,53.1749,53.3374,53.1675,53.2414,87700.0
2005-10-13 15:50:00,72.06,72.06,71.94,71.94,104600.0,53.2414,53.2414,53.1527,53.1527,104600.0
2005-10-13 15:55:00,71.94,72.07,71.94,72.01,108800.0,53.1527,53.2488,53.1527,53.2044,108800.0
2005-10-14 09:30:00,73.37,73.43,73.0,73.35,103000.0,54.2093,54.2536,53.9359,54.1945,103000.0
2005-10-14 09:35:00,73.5,73.7,72.7,72.7,48800.0,54.3053,54.4531,53.7142,53.7142,48800.0
2005-10-14 09:40:00,72.7,72.7,72.44,72.7,69800.0,53.7142,53.7142,53.5221,53.7142,69800.0
2005-10-14 09:45:00,72.71,72.9,72.45,72.65,99600.0,53.7216,53.862,53.5295,53.6773,99600.0
2005-10-14 09:50:00,72.65,72.7,72.38,72.42,55700.0,53.6773,53.7142,53.4778,53.5074,55700.0
2005-10-14 09:55:00,72.46,72.63,72.29,72.63,27300.0,53.5369,53.6625,53.4113,53.6625,27300.0
2005-10-14 10:00:00,72.62,72.65,72.45,72.61,28700.0,53.6551,53.6773,53.5295,53.6477,28700.0
2005-10-14 10:05:00,72.58,72.79,72.56,72.73,67800.0,53.6256,53.7807,53.6108,53.7364,67800.0
2005-10-14 10:10:00,72.75,72.97,72.65,72.65,46800.0,53.7512,53.9137,53.6773,53.6773,46800.0
2005-10-14 10:15:00,72.63,72.63,72.45,72.49,34000.0,53.6625,53.6625,53.5295,53.5591,34000.0
2005-10-14 10:20:00,72.47,72.5,72.42,72.5,32300.0,53.5443,53.5665,53.5074,53.5665,32300.0
2005-10-14 10:25:00,72.5,72.5,72.27,72.28,14300.0,53.5665,53.5665,53.3965,53.4039,14300.0
2005-10-14 10:30:00,72.26,72.31,72.14,72.23,17200.0,53.3891,53.4261,53.3005,53.367,17200.0
2005-10-14 10:35:00,72.26,72.38,72.03,72.2,46200.0,53.3891,53.4778,53.2192,53.3448,46200.0
2005-10-14 10:40:00,72.16,72.25,72.06,72.15,30400.0,53.3153,53.3818,53.2414,53.3079,30400.0
2005-10-14 10:45:00,72.15,72.52,72.13,72.5,55900.0,53.3079,53.5812,53.2931,53.5665,55900.0
2005-10-14 10:50:00,72.49,72.63,72.32,72.34,22000.0,53.5591,53.6625,53.4335,53.4483,22000.0
2005-10-14 10:55:00,72.34,72.41,72.18,72.28,22700.0,53.4483,53.5,53.33,53.4039,22700.0
2005-10-14 11:00:00,72.24,72.36,72.16,72.17,15200.0,53.3744,53.463,53.3153,53.3227,15200.0
2005-10-14 11:05:00,72.2,72.3,72.06,72.23,23500.0,53.3448,53.4187,53.2414,53.367,23500.0
2005-10-14 11:10:00,72.24,72.29,72.2,72.27,14300.0,53.3744,53.4113,53.3448,53.3965,14300.0
2005-10-14 11:15:00,72.27,72.6,72.25,72.55,29800.0,53.3965,53.6404,53.3818,53.6034,29800.0
2005-10-14 11:20:00,72.43,72.46,72.21,72.33,22200.0,53.5148,53.5369,53.3522,53.4409,22200.0
2005-10-14 11:25:00,72.33,72.54,72.33,72.54,26100.0,53.4409,53.596,53.4409,53.596,26100.0
2005-10-14 11:30:00,72.56,72.56,72.52,72.55,5900.0,53.6108,53.6108,53.5812,53.6034,5900.0
2005-10-14 11:35:00,72.54,72.63,72.4,72.62,20600.0,53.596,53.6625,53.4926,53.6551,20600.0
2005-10-14 11:40:00,72.62,72.64,72.46,72.56,9100.0,53.6551,53.6699,53.5369,53.6108,9100.0
2005-10-14 11:45:00,72.56,72.6,72.41,72.47,18000.0,53.6108,53.6404,53.5,53.5443,18000.0
2005-10-14 11:50:00,72.51,72.51,72.38,72.42,6800.0,53.5739,53.5739,53.4778,53.5074,6800.0
2005-10-14 11:55:00,72.44,72.51,72.43,72.46,79800.0,53.5221,53.5739,53.5148,53.5369,79800.0
2005-10-14 12:00:00,72.45,72.6,72.45,72.6,15800.0,53.5295,53.6404,53.5295,53.6404,15800.0
2005-10-14 12:05:00,72.6,72.98,72.6,72.98,28500.0,53.6404,53.9211,53.6404,53.9211,28500.0
2005-10-14 12:10:00,73.0,73.42,72.97,73.25,42900.0,53.9359,54.2462,53.9137,54.1206,42900.0
2005-10-14 12:15:00,73.26,73.29,73.11,73.18,28500.0,54.128,54.1502,54.0172,54.0689,28500.0
2005-10-14 12:20:00,73.17,73.2,73.01,73.05,50200.0,54.0615,54.0837,53.9433,53.9728,50200.0
2005-10-14 12:25:00,73.15,73.43,73.08,73.3,115800.0,54.0467,54.2536,53.995,54.1575,115800.0
2005-10-14 12:30:00,73.3,73.49,73.3,73.44,76100.0,54.1575,54.2979,54.1575,54.261,76100.0
2005-10-14 12:35:00,73.44,73.6,73.37,73.55,72600.0,54.261,54.3792,54.2093,54.3423,72600.0
2005-10-14 12:40:00,73.56,73.8,73.56,73.67,63400.0,54.3496,54.527,54.3496,54.4309,63400.0
2005-10-14 12:45:00,73.65,73.7,73.54,73.55,82700.0,54.4161,54.4531,54.3349,54.3423,82700.0
2005-10-14 12:50:00,73.55,73.58,73.41,73.41,86300.0,54.3423,54.3644,54.2388,54.2388,86300.0
2005-10-14 12:55:00,73.4,73.43,73.32,73.32,70200.0,54.2314,54.2536,54.1723,54.1723,70200.0
2005-10-14 13:00:00,73.32,73.32,73.1,73.13,26600.0,54.1723,54.1723,54.0098,54.0319,26600.0
2005-10-14 13:05:00,73.13,73.17,72.95,72.95,36800.0,54.0319,54.0615,53.899,53.899,36800.0
2005-10-14 13:10:00,72.94,73.04,72.94,73.02,28300.0,53.8916,53.9654,53.8916,53.9507,28300.0
2005-10-14 13:15:00,73.01,73.07,72.93,73.0,26300.0,53.9433,53.9876,53.8842,53.9359,26300.0
2005-10-14 13:20:00,73.0,73.1,72.98,73.07,11600.0,53.9359,54.0098,53.9211,53.9876,11600.0
2005-10-14 13:25:00,73.07,73.29,73.05,73.27,10300.0,53.9876,54.1502,53.9728,54.1354,10300.0
2005-10-14 13:30:00,73.29,73.34,73.2,73.2,17200.0,54.1502,54.1871,54.0837,54.0837,17200.0
2005-10-14 13:35:00,73.22,73.24,73.08,73.15,12700.0,54.0984,54.1132,53.995,54.0467,12700.0
2005-10-14 13:40:00,73.12,73.25,73.09,73.14,22200.0,54.0246,54.1206,54.0024,54.0393,22200.0
2005-10-14 13:45:00,73.14,73.22,73.04,73.08,31500.0,54.0393,54.0984,53.9654,53.995,31500.0
2005-10-14 13:50:00,73.04,73.14,73.04,73.14,8900.0,53.9654,54.0393,53.9654,54.0393,8900.0
2005-10-14 13:55:00,73.14,73.26,73.14,73.18,7000.0,54.0393,54.128,54.0393,54.0689,7000.0
2005-10-14 14:00:00,73.18,73.27,73.18,73.27,21400.0,54.0689,54.1354,54.0689,54.1354,21400.0
2005-10-14 14:05:00,73.26,73.29,73.21,73.23,21500.0,54.128,54.1502,54.0911,54.1058,21500.0
2005-10-14 14:10:00,73.23,73.24,73.22,73.23,11300.0,54.1058,54.1132,54.0984,54.1058,11300.0
2005-10-14 14:15:00,73.22,73.22,73.11,73.17,21100.0,54.0984,54.0984,54.0172,54.0615,21100.0
2005-10-14 14:20:00,73.17,73.23,73.14,73.14,10500.0,54.0615,54.1058,54.0393,54.0393,10500.0
2005-10-14 14:25:00,73.14,73.18,73.06,73.07,10200.0,54.0393,54.0689,53.9802,53.9876,10200.0
2005-10-14 14:30:00,73.08,73.14,73.0,73.04,14700.0,53.995,54.0393,53.9359,53.9654,14700.0
2005-10-14 14:35:00,73.04,73.05,73.0,73.02,12900.0,53.9654,53.9728,53.9359,53.9507,12900.0
2005-10-14 14:40:00,73.02,73.02,72.88,72.89,17700.0,53.9507,53.9507,53.8472,53.8546,17700.0
2005-10-14 14:45:00,72.9,73.05,72.9,72.97,18000.0,53.862,53.9728,53.862,53.9137,18000.0
2005-10-14 14:50:00,72.97,73.2,72.97,73.15,39100.0,53.9137,54.0837,53.9137,54.0467,39100.0
2005-10-14 14:55:00,73.15,73.17,73.03,73.16,18300.0,54.0467,54.0615,53.9581,54.0541,18300.0
2005-10-14 15:00:00,73.15,73.16,73.05,73.05,21100.0,54.0467,54.0541,53.9728,53.9728,21100.0
2005-10-14 15:05:00,73.05,73.12,73.05,73.12,20900.0,53.9728,54.0246,53.9728,54.0246,20900.0
2005-10-14 15:10:00,73.11,73.11,72.98,73.01,21500.0,54.0172,54.0172,53.9211,53.9433,21500.0
2005-10-14 15:15:00,73.01,73.02,72.96,72.96,15100.0,53.9433,53.9507,53.9063,53.9063,15100.0
2005-10-14 15:20:00,72.94,73.05,72.92,72.95,13900.0,53.8916,53.9728,53.8768,53.899,13900.0
2005-10-14 15:25:00,72.95,73.02,72.94,73.0,19200.0,53.899,53.9507,53.8916,53.9359,19200.0
2005-10-14 15:30:00,73.0,73.03,72.95,72.95,17900.0,53.9359,53.9581,53.899,53.899,17900.0
2005-10-14 15:35:00,72.97,73.15,72.95,73.09,25500.0,53.9137,54.0467,53.899,54.0024,25500.0
2005-10-14 15:40:00,73.09,73.11,73.06,73.07,19900.0,54.0024,54.0172,53.9802,53.9876,19900.0
2005-10-14 15:45:00,73.06,73.12,72.95,72.95,14500.0,53.9802,54.0246,53.899,53.899,14500.0
2005-10-14 15:50:00,72.96,73.04,72.94,73.0,25000.0,53.9063,53.9654,53.8916,53.9359,25000.0
2005-10-14 15:55:00,72.99,73.06,72.95,73.06,25900.0,53.9285,53.9802,53.899,53.9802,25900.0
2005-10-17 09:30:00,73.7,73.7,73.7,73.7,600.0,54.4531,54.4531,54.4531,54.4531,600.0
2005-10-17 09:35:00,73.2,73.7,73.2,73.69,89400.0,54.0837,54.4531,54.0837,54.4457,89400.0
2005-10-17 09:40:00,73.69,74.2,73.69,74.2,49900.0,54.4457,54.8225,54.4457,54.8225,49900.0
2005-10-17 09:45:00,74.27,74.4,74.05,74.11,84900.0,54.8742,54.9703,54.7117,54.756,84900.0
2005-10-17 09:50:00,74.11,74.15,73.63,73.63,81400.0,54.756,54.7856,54.4014,54.4014,81400.0
2005-10-17 09:55:00,73.63,73.67,73.33,73.57,31600.0,54.4014,54.4309,54.1797,54.357,31600.0
2005-10-17 10:00:00,73.57,74.1,73.57,74.1,45600.0,54.357,54.7486,54.357,54.7486,45600.0
2005-10-17 10:05:00,74.1,74.28,74.09,74.15,59400.0,54.7486,54.8816,54.7412,54.7856,59400.0
2005-10-17 10:10:00,74.12,74.16,73.94,74.04,51800.0,54.7634,54.793,54.6304,54.7043,51800.0
2005-10-17 10:15:00,74.04,74.11,73.91,74.09,31300.0,54.7043,54.756,54.6082,54.7412,31300.0
2005-10-17 10:20:00,74.08,74.09,73.7,73.77,29400.0,54.7339,54.7412,54.4531,54.5048,29400.0
2005-10-17 10:25:00,73.75,73.87,73.74,73.85,22400.0,54.49,54.5787,54.4826,54.5639,22400.0
2005-10-17 10:30:00,73.79,73.79,73.65,73.66,81300.0,54.5196,54.5196,54.4161,54.4235,81300.0
2005-10-17 10:35:00,73.66,73.66,73.53,73.53,24700.0,54.4235,54.4235,54.3275,54.3275,24700.0
2005-10-17 10:40:00,73.5,73.5,73.26,73.3,49800.0,54.3053,54.3053,54.128,54.1575,49800.0
2005-10-17 10:45:00,73.3,73.33,73.27,73.31,30200.0,54.1575,54.1797,54.1354,54.1649,30200.0
2005-10-17 10:50:00,73.3,73.32,72.97,73.03,82100.0,54.1575,54.1723,53.9137,53.9581,82100.0
2005-10-17 10:55:00,73.03,73.18,73.0,73.18,25200.0,53.9581,54.0689,53.9359,54.0689,25200.0
2005-10-17 11:00:00,73.21,73.32,73.18,73.27,35200.0,54.0911,54.1723,54.0689,54.1354,35200.0
2005-10-17 11:05:00,73.28,73.42,73.28,73.36,20600.0,54.1428,54.2462,54.1428,54.2019,20600.0
2005-10-17 11:10:00,73.37,73.47,73.37,73.46,20900.0,54.2093,54.2832,54.2093,54.2758,20900.0
2005-10-17 11:15:00,73.47,73.47,73.43,73.45,27500.0,54.2832,54.2832,54.2536,54.2684,27500.0
2005-10-17 11:20:00,73.44,73.44,73.3,73.31,19400.0,54.261,54.261,54.1575,54.1649,19400.0
2005-10-17 11:25:00,73.31,73.36,73.26,73.29,18800.0,54.1649,54.2019,54.128,54.1502,18800.0
2005-10-17 11:30:00,73.3,73.3,73.17,73.25,31800.0,54.1575,54.1575,54.0615,54.1206,31800.0
2005-10-17 11:35:00,73.25,73.3,73.24,73.28,30400.0,54.1206,54.1575,54.1132,54.1428,30400.0
2005-10-17 11:40:00,73.26,73.29,73.22,73.24,10500.0,54.128,54.1502,54.0984,54.1132,10500.0
2005-10-17 11:45:00,73.23,73.25,73.21,73.23,14600.0,54.1058,54.1206,54.0911,54.1058,14600.0
2005-10-17 11:50:00,73.24,73.25,73.2,73.2,11200.0,54.1132,54.1206,54.0837,54.0837,11200.0
2005-10-17 11:55:00,73.2,73.28,73.19,73.27,21100.0,54.0837,54.1428,54.0763,54.1354,21100.0
2005-10-17 12:00:00,73.27,73.27,73.17,73.23,19400.0,54.1354,54.1354,54.0615,54.1058,19400.0
2005-10-17 12:05:00,73.23,73.28,73.15,73.17,35800.0,54.1058,54.1428,54.0467,54.0615,35800.0
2005-10-17 12:10:00,73.18,73.19,73.13,73.13,17300.0,54.0689,54.0763,54.0319,54.0319,17300.0
2005-10-17 12:15:00,73.12,73.15,73.03,73.1,79600.0,54.0246,54.0467,53.9581,54.0098,79600.0
2005-10-17 12:20:00,73.09,73.1,73.02,73.04,9400.0,54.0024,54.0098,53.9507,53.9654,9400.0
2005-10-17 12:25:00,73.04,73.15,73.04,73.15,15000.0,53.9654,54.0467,53.9654,54.0467,15000.0
2005-10-17 12:30:00,73.17,73.17,73.07,73.07,26500.0,54.0615,54.0615,53.9876,53.9876,26500.0
2005-10-17 12:35:00,73.08,73.1,73.04,73.04,15400.0,53.995,54.0098,53.9654,53.9654,15400.0
2005-10-17 12:40:00,73.04,73.04,72.87,72.87,41600.0,53.9654,53.9654,53.8398,53.8398,41600.0
2005-10-17 12:45:00,72.86,72.86,72.76,72.8,17800.0,53.8325,53.8325,53.7586,53.7881,17800.0
2005-10-17 12:50:00,72.78,72.84,72.75,72.82,9100.0,53.7733,53.8177,53.7512,53.8029,9100.0
2005-10-17 12:55:00,72.84,72.88,72.84,72.88,10500.0,53.8177,53.8472,53.8177,53.8472,10500.0
2005-10-17 13:00:00,72.87,72.89,72.74,72.74,32700.0,53.8398,53.8546,53.7438,53.7438,32700.0
2005-10-17 13:05:00,72.71,72.73,72.67,72.73,19700.0,53.7216,53.7364,53.6921,53.7364,19700.0
2005-10-17 13:10:00,72.73,72.73,72.67,72.73,13700.0,53.7364,53.7364,53.6921,53.7364,13700.0
2005-10-17 13:15:00,72.73,72.73,72.7,72.7,10500.0,53.7364,53.7364,53.7142,53.7142,10500.0
2005-10-17 13:20:00,72.7,72.7,72.63,72.64,26300.0,53.7142,53.7142,53.6625,53.6699,26300.0
2005-10-17 13:25:00,72.65,72.68,72.63,72.67,18500.0,53.6773,53.6995,53.6625,53.6921,18500.0
2005-10-17 13:30:00,72.67,72.67,72.59,72.6,45700.0,53.6921,53.6921,53.633,53.6404,45700.0
2005-10-17 13:35:00,72.6,72.6,72.57,72.58,29800.0,53.6404,53.6404,53.6182,53.6256,29800.0
2005-10-17 13:40:00,72.59,72.69,72.57,72.63,70200.0,53.633,53.7069,53.6182,53.6625,70200.0
2005-10-17 13:45:00,72.64,72.96,72.64,72.96,24300.0,53.6699,53.9063,53.6699,53.9063,24300.0
2005-10-17 13:50:00,72.98,73.06,72.86,72.86,15100.0,53.9211,53.9802,53.8325,53.8325,15100.0
2005-10-17 13:55:00,72.9,73.01,72.86,73.01,6000.0,53.862,53.9433,53.8325,53.9433,6000.0
2005-10-17 14:00:00,73.0,73.01,72.84,72.87,121600.0,53.9359,53.9433,53.8177,53.8398,121600.0
2005-10-17 14:05:00,72.87,72.9,72.85,72.87,33700.0,53.8398,53.862,53.8251,53.8398,33700.0
2005-10-17 14:10:00,72.86,72.87,72.84,72.85,19300.0,53.8325,53.8398,53.8177,53.8251,19300.0
2005-10-17 14:15:00,72.85,72.87,72.84,72.84,9500.0,53.8251,53.8398,53.8177,53.8177,9500.0
2005-10-17 14:20:00,72.87,72.87,72.83,72.85,75300.0,53.8398,53.8398,53.8103,53.8251,75300.0
2005-10-17 14:25:00,72.85,72.86,72.79,72.8,34300.0,53.8251,53.8325,53.7807,53.7881,34300.0
2005-10-17 14:30:00,72.8,72.82,72.75,72.76,33900.0,53.7881,53.8029,53.7512,53.7586,33900.0
2005-10-17 14:35:00,72.76,72.84,72.75,72.83,53700.0,53.7586,53.8177,53.7512,53.8103,53700.0
2005-10-17 14:40:00,72.83,72.99,72.83,72.89,22800.0,53.8103,53.9285,53.8103,53.8546,22800.0
2005-10-17 14:45:00,72.88,72.88,72.64,72.67,22300.0,53.8472,53.8472,53.6699,53.6921,22300.0
2005-10-17 14:50:00,72.68,72.73,72.67,72.67,9400.0,53.6995,53.7364,53.6921,53.6921,9400.0
2005-10-17 14:55:00,72.66,72.66,72.5,72.63,19800.0,53.6847,53.6847,53.5665,53.6625,19800.0
2005-10-17 15:00:00,72.67,72.84,72.64,72.79,34700.0,53.6921,53.8177,53.6699,53.7807,34700.0
2005-10-17 15:05:00,72.79,72.88,72.74,72.84,24500.0,53.7807,53.8472,53.7438,53.8177,24500.0
2005-10-17 15:10:00,72.81,72.85,72.8,72.85,18900.0,53.7955,53.8251,53.7881,53.8251,18900.0
2005-10-17 15:15:00,72.85,72.9,72.81,72.81,35400.0,53.8251,53.862,53.7955,53.7955,35400.0
2005-10-17 15:20:00,72.81,72.84,72.75,72.79,27800.0,53.7955,53.8177,53.7512,53.7807,27800.0
2005-10-17 15:25:00,72.79,72.81,72.76,72.79,29900.0,53.7807,53.7955,53.7586,53.7807,29900.0
2005-10-17 15:30:00,72.8,72.87,72.61,72.8,104200.0,53.7881,53.8398,53.6477,53.7881,104200.0
2005-10-17 15:35:00,72.79,72.82,72.74,72.82,80300.0,53.7807,53.8029,53.7438,53.8029,80300.0
2005-10-17 15:40:00,72.82,72.82,72.76,72.8,26800.0,53.8029,53.8029,53.7586,53.7881,26800.0
2005-10-17 15:45:00,72.8,72.81,72.74,72.81,52100.0,53.7881,53.7955,53.7438,53.7955,52100.0
2005-10-17 15:50:00,72.8,72.8,72.5,72.55,100100.0,53.7881,53.7881,53.5665,53.6034,100100.0
2005-10-17 15:55:00,72.55,72.7,72.53,72.7,35600.0,53.6034,53.7142,53.5886,53.7142,35600.0
2005-10-18 09:35:00,72.65,72.66,72.35,72.39,60400.0,53.6773,53.6847,53.4556,53.4852,60400.0
2005-10-18 09:40:00,72.4,72.62,72.38,72.51,48900.0,53.4926,53.6551,53.4778,53.5739,48900.0
2005-10-18 09:45:00,72.45,72.54,72.41,72.45,48900.0,53.5295,53.596,53.5,53.5295,48900.0
2005-10-18 09:50:00,72.52,72.72,72.5,72.58,42700.0,53.5812,53.729,53.5665,53.6256,42700.0
2005-10-18 09:55:00,72.59,72.81,72.58,72.74,34500.0,53.633,53.7955,53.6256,53.7438,34500.0
2005-10-18 10:00:00,72.71,72.85,72.62,72.83,99500.0,53.7216,53.8251,53.6551,53.8103,99500.0
2005-10-18 10:05:00,72.86,72.98,72.8,72.98,32700.0,53.8325,53.9211,53.7881,53.9211,32700.0
2005-10-18 10:10:00,72.94,72.95,72.83,72.83,67300.0,53.8916,53.899,53.8103,53.8103,67300.0
2005-10-18 10:15:00,72.76,72.87,72.75,72.85,63600.0,53.7586,53.8398,53.7512,53.8251,63600.0
2005-10-18 10:20:00,72.85,72.86,72.72,72.73,81100.0,53.8251,53.8325,53.729,53.7364,81100.0
2005-10-18 10:25:00,72.71,72.71,72.39,72.4,23000.0,53.7216,53.7216,53.4852,53.4926,23000.0
2005-10-18 10:30:00,72.37,72.57,72.37,72.51,41600.0,53.4704,53.6182,53.4704,53.5739,41600.0
2005-10-18 10:35:00,72.51,72.74,72.5,72.74,56900.0,53.5739,53.7438,53.5665,53.7438,56900.0
2005-10-18 10:40:00,72.74,72.88,72.71,72.88,73400.0,53.7438,53.8472,53.7216,53.8472,73400.0
2005-10-18 10:45:00,72.87,73.01,72.86,72.99,31600.0,53.8398,53.9433,53.8325,53.9285,31600.0
2005-10-18 10:50:00,72.96,72.96,72.69,72.82,27400.0,53.9063,53.9063,53.7069,53.8029,27400.0
2005-10-18 10:55:00,72.83,72.88,72.75,72.76,18700.0,53.8103,53.8472,53.7512,53.7586,18700.0
2005-10-18 11:00:00,72.76,73.0,72.76,73.0,32700.0,53.7586,53.9359,53.7586,53.9359,32700.0
2005-10-18 11:05:00,72.98,73.07,72.94,72.97,28300.0,53.9211,53.9876,53.8916,53.9137,28300.0
2005-10-18 11:10:00,72.99,73.18,72.99,73.18,102200.0,53.9285,54.0689,53.9285,54.0689,102200.0
2005-10-18 11:15:00,73.15,73.46,73.15,73.41,33600.0,54.0467,54.2758,54.0467,54.2388,33600.0
2005-10-18 11:20:00,73.41,73.44,73.26,73.33,34400.0,54.2388,54.261,54.128,54.1797,34400.0
2005-10-18 11:25:00,73.34,73.38,73.31,73.37,24600.0,54.1871,54.2167,54.1649,54.2093,24600.0
2005-10-18 11:30:00,73.38,73.6,73.37,73.49,61500.0,54.2167,54.3792,54.2093,54.2979,61500.0
2005-10-18 11:35:00,73.48,73.49,73.39,73.44,23800.0,54.2905,54.2979,54.224,54.261,23800.0
2005-10-18 11:40:00,73.44,73.56,73.39,73.53,13600.0,54.261,54.3496,54.224,54.3275,13600.0
2005-10-18 11:45:00,73.49,73.54,73.27,73.37,30000.0,54.2979,54.3349,54.1354,54.2093,30000.0
2005-10-18 11:50:00,73.37,73.63,73.37,73.63,19800.0,54.2093,54.4014,54.2093,54.4014,19800.0
2005-10-18 11:55:00,73.59,73.67,73.53,73.55,6700.0,54.3718,54.4309,54.3275,54.3423,6700.0
2005-10-18 12:00:00,73.52,73.68,73.52,73.64,12400.0,54.3201,54.4383,54.3201,54.4088,12400.0
2005-10-18 12:05:00,73.6,73.6,73.44,73.45,10400.0,54.3792,54.3792,54.261,54.2684,10400.0
2005-10-18 12:10:00,73.46,73.5,73.43,73.43,13700.0,54.2758,54.3053,54.2536,54.2536,13700.0
2005-10-18 12:15:00,73.4,73.41,73.35,73.35,6100.0,54.2314,54.2388,54.1945,54.1945,6100.0
2005-10-18 12:20:00,73.35,73.35,73.24,73.25,12300.0,54.1945,54.1945,54.1132,54.1206,12300.0
2005-10-18 12:25:00,73.25,73.25,73.1,73.1,12900.0,54.1206,54.1206,54.0098,54.0098,12900.0
2005-10-18 12:30:00,73.11,73.16,73.11,73.14,24300.0,54.0172,54.0541,54.0172,54.0393,24300.0
2005-10-18 12:35:00,73.14,73.14,73.11,73.13,8400.0,54.0393,54.0393,54.0172,54.0319,8400.0
2005-10-18 12:40:00,73.13,73.15,73.12,73.13,8700.0,54.0319,54.0467,54.0246,54.0319,8700.0
2005-10-18 12:45:00,73.13,73.14,72.94,72.99,12400.0,54.0319,54.0393,53.8916,53.9285,12400.0
2005-10-18 12:50:00,72.97,72.98,72.91,72.96,19600.0,53.9137,53.9211,53.8694,53.9063,19600.0
2005-10-18 12:55:00,72.96,72.99,72.96,72.98,12400.0,53.9063,53.9285,53.9063,53.9211,12400.0
2005-10-18 13:00:00,72.98,73.11,72.97,73.09,10500.0,53.9211,54.0172,53.9137,54.0024,10500.0
2005-10-18 13:05:00,73.09,73.1,72.96,73.08,20200.0,54.0024,54.0098,53.9063,53.995,20200.0
2005-10-18 13:10:00,73.1,73.13,73.01,73.01,9500.0,54.0098,54.0319,53.9433,53.9433,9500.0
2005-10-18 13:15:00,73.0,73.01,72.87,72.92,23400.0,53.9359,53.9433,53.8398,53.8768,23400.0
2005-10-18 13:20:00,72.91,72.93,72.76,72.87,11100.0,53.8694,53.8842,53.7586,53.8398,11100.0
2005-10-18 13:25:00,72.87,72.89,72.84,72.87,4900.0,53.8398,53.8546,53.8177,53.8398,4900.0
2005-10-18 13:30:00,72.89,72.89,72.57,72.58,14700.0,53.8546,53.8546,53.6182,53.6256,14700.0
2005-10-18 13:35:00,72.55,72.67,72.53,72.67,12000.0,53.6034,53.6921,53.5886,53.6921,12000.0
2005-10-18 13:40:00,72.67,72.82,72.65,72.8,10400.0,53.6921,53.8029,53.6773,53.7881,10400.0
2005-10-18 13:45:00,72.79,72.79,72.65,72.71,10100.0,53.7807,53.7807,53.6773,53.7216,10100.0
2005-10-18 13:50:00,72.75,72.75,72.53,72.63,13700.0,53.7512,53.7512,53.5886,53.6625,13700.0
2005-10-18 13:55:00,72.69,72.78,72.69,72.75,7400.0,53.7069,53.7733,53.7069,53.7512,7400.0
2005-10-18 14:00:00,72.75,72.77,72.66,72.77,42500.0,53.7512,53.766,53.6847,53.766,42500.0
2005-10-18 14:05:00,72.79,72.88,72.65,72.69,20600.0,53.7807,53.8472,53.6773,53.7069,20600.0
2005-10-18 14:10:00,72.78,72.89,72.74,72.75,10300.0,53.7733,53.8546,53.7438,53.7512,10300.0
2005-10-18 14:15:00,72.79,72.9,72.79,72.85,12800.0,53.7807,53.862,53.7807,53.8251,12800.0
2005-10-18 14:20:00,72.83,72.86,72.75,72.78,35400.0,53.8103,53.8325,53.7512,53.7733,35400.0
2005-10-18 14:25:00,72.77,72.87,72.76,72.83,13300.0,53.766,53.8398,53.7586,53.8103,13300.0
2005-10-18 14:30:00,72.86,72.97,72.66,72.76,15000.0,53.8325,53.9137,53.6847,53.7586,15000.0
2005-10-18 14:35:00,72.76,72.92,72.75,72.77,12200.0,53.7586,53.8768,53.7512,53.766,12200.0
2005-10-18 14:40:00,72.75,72.81,72.58,72.58,18600.0,53.7512,53.7955,53.6256,53.6256,18600.0
2005-10-18 14:45:00,72.64,72.79,72.63,72.7,19000.0,53.6699,53.7807,53.6625,53.7142,19000.0
2005-10-18 14:50:00,72.7,72.71,72.61,72.61,11700.0,53.7142,53.7216,53.6477,53.6477,11700.0
2005-10-18 14:55:00,72.61,72.61,72.41,72.5,27300.0,53.6477,53.6477,53.5,53.5665,27300.0
2005-10-18 15:00:00,72.46,72.48,72.39,72.4,47700.0,53.5369,53.5517,53.4852,53.4926,47700.0
2005-10-18 15:05:00,72.4,72.45,72.37,72.4,18200.0,53.4926,53.5295,53.4704,53.4926,18200.0
2005-10-18 15:10:00,72.4,72.43,72.39,72.41,16500.0,53.4926,53.5148,53.4852,53.5,16500.0
2005-10-18 15:15:00,72.41,72.52,72.41,72.49,18700.0,53.5,53.5812,53.5,53.5591,18700.0
2005-10-18 15:20:00,72.5,72.5,72.38,72.44,12400.0,53.5665,53.5665,53.4778,53.5221,12400.0
2005-10-18 15:25:00,72.45,72.53,72.37,72.43,22800.0,53.5295,53.5886,53.4704,53.5148,22800.0
2005-10-18 15:30:00,72.42,72.53,72.25,72.27,39200.0,53.5074,53.5886,53.3818,53.3965,39200.0
2005-10-18 15:35:00,72.26,72.34,72.26,72.28,22900.0,53.3891,53.4483,53.3891,53.4039,22900.0
2005-10-18 15:40:00,72.29,72.32,72.2,72.31,42200.0,53.4113,53.4335,53.3448,53.4261,42200.0
2005-10-18 15:45:00,72.34,72.41,72.29,72.37,33300.0,53.4483,53.5,53.4113,53.4704,33300.0
2005-10-18 15:50:00,72.36,72.36,72.26,72.26,31800.0,53.463,53.463,53.3891,53.3891,31800.0
2005-10-18 15:55:00,72.27,72.29,72.13,72.13,44200.0,53.3965,53.4113,53.2931,53.2931,44200.0
2005-10-19 09:30:00,72.14,72.14,72.12,72.13,50900.0,53.3005,53.3005,53.2857,53.2931,50900.0
2005-10-19 09:35:00,72.12,72.32,71.88,71.88,28500.0,53.2857,53.4335,53.1084,53.1084,28500.0
2005-10-19 09:40:00,71.83,72.04,71.58,71.96,41100.0,53.0714,53.2266,52.8867,53.1675,41100.0
2005-10-19 09:45:00,71.94,71.94,71.34,71.39,21500.0,53.1527,53.1527,52.7094,52.7463,21500.0
2005-10-19 09:50:00,71.39,71.43,71.33,71.42,86900.0,52.7463,52.7759,52.702,52.7685,86900.0
2005-10-19 09:55:00,71.42,71.45,71.34,71.38,74000.0,52.7685,52.7907,52.7094,52.739,74000.0
2005-10-19 10:00:00,71.38,71.45,71.15,71.37,50800.0,52.739,52.7907,52.569,52.7316,50800.0
2005-10-19 10:05:00,71.37,71.45,71.29,71.39,51800.0,52.7316,52.7907,52.6725,52.7463,51800.0
2005-10-19 10:10:00,71.38,71.4,71.2,71.23,69600.0,52.739,52.7537,52.606,52.6281,69600.0
2005-10-19 10:15:00,71.22,71.4,71.16,71.39,34600.0,52.6207,52.7537,52.5764,52.7463,34600.0
2005-10-19 10:20:00,71.39,71.49,71.35,71.35,35100.0,52.7463,52.8202,52.7168,52.7168,35100.0
2005-10-19 10:25:00,71.35,71.39,71.35,71.39,11500.0,52.7168,52.7463,52.7168,52.7463,11500.0
2005-10-19 10:30:00,71.39,71.57,71.39,71.42,82900.0,52.7463,52.8793,52.7463,52.7685,82900.0
2005-10-19 10:35:00,71.42,71.5,71.4,71.46,55800.0,52.7685,52.8276,52.7537,52.7981,55800.0
2005-10-19 10:40:00,71.46,71.8,71.43,71.8,41100.0,52.7981,53.0493,52.7759,53.0493,41100.0
2005-10-19 10:45:00,71.8,71.8,71.5,71.57,25500.0,53.0493,53.0493,52.8276,52.8793,25500.0
2005-10-19 10:50:00,71.58,71.58,71.49,71.51,34300.0,52.8867,52.8867,52.8202,52.835,34300.0
2005-10-19 10:55:00,71.49,71.56,71.47,71.54,12800.0,52.8202,52.872,52.8055,52.8572,12800.0
2005-10-19 11:00:00,71.53,71.61,71.39,71.58,34600.0,52.8498,52.9089,52.7463,52.8867,34600.0
2005-10-19 11:05:00,71.57,71.6,71.3,71.34,23400.0,52.8793,52.9015,52.6799,52.7094,23400.0
2005-10-19 11:10:00,71.37,71.53,71.31,71.5,22300.0,52.7316,52.8498,52.6872,52.8276,22300.0
2005-10-19 11:15:00,71.5,71.6,71.49,71.56,13400.0,52.8276,52.9015,52.8202,52.872,13400.0
2005-10-19 11:20:00,71.55,71.68,71.5,71.58,12000.0,52.8646,52.9606,52.8276,52.8867,12000.0
2005-10-19 11:25:00,71.59,71.64,71.47,71.59,76600.0,52.8941,52.9311,52.8055,52.8941,76600.0
2005-10-19 11:30:00,71.63,71.72,71.62,71.67,17100.0,52.9237,52.9902,52.9163,52.9532,17100.0
2005-10-19 11:35:00,71.67,71.68,71.5,71.56,23200.0,52.9532,52.9606,52.8276,52.872,23200.0
2005-10-19 11:40:00,71.56,71.65,71.56,71.65,7100.0,52.872,52.9384,52.872,52.9384,7100.0
2005-10-19 11:45:00,71.65,71.7,71.64,71.64,14200.0,52.9384,52.9754,52.9311,52.9311,14200.0
2005-10-19 11:50:00,71.65,71.66,71.58,71.65,15000.0,52.9384,52.9458,52.8867,52.9384,15000.0
2005-10-19 11:55:00,71.66,71.85,71.65,71.85,28700.0,52.9458,53.0862,52.9384,53.0862,28700.0
2005-10-19 12:00:00,71.89,72.04,71.88,71.89,22200.0,53.1158,53.2266,53.1084,53.1158,22200.0
2005-10-19 12:05:00,71.89,71.94,71.72,71.75,24900.0,53.1158,53.1527,52.9902,53.0123,24900.0
2005-10-19 12:10:00,71.75,71.9,71.61,71.65,22600.0,53.0123,53.1232,52.9089,52.9384,22600.0
2005-10-19 12:15:00,71.65,71.66,71.57,71.58,13500.0,52.9384,52.9458,52.8793,52.8867,13500.0
2005-10-19 12:20:00,71.6,71.71,71.5,71.6,13100.0,52.9015,52.9828,52.8276,52.9015,13100.0
2005-10-19 12:25:00,71.59,71.65,71.55,71.57,10900.0,52.8941,52.9384,52.8646,52.8793,10900.0
2005-10-19 12:30:00,71.57,71.82,71.5,71.82,24800.0,52.8793,53.0641,52.8276,53.0641,24800.0
2005-10-19 12:35:00,71.87,72.0,71.64,71.65,20900.0,53.101,53.197,52.9311,52.9384,20900.0
2005-10-19 12:40:00,71.66,71.67,71.48,71.48,30900.0,52.9458,52.9532,52.8128,52.8128,30900.0
2005-10-19 12:45:00,71.48,71.64,71.38,71.5,29300.0,52.8128,52.9311,52.739,52.8276,29300.0
2005-10-19 12:50:00,71.51,71.58,71.51,71.55,6800.0,52.835,52.8867,52.835,52.8646,6800.0
2005-10-19 12:55:00,71.52,71.65,71.45,71.52,17300.0,52.8424,52.9384,52.7907,52.8424,17300.0
2005-10-19 13:00:00,71.53,71.53,71.39,71.45,17700.0,52.8498,52.8498,52.7463,52.7907,17700.0
2005-10-19 13:05:00,71.44,71.51,71.35,71.38,13400.0,52.7833,52.835,52.7168,52.739,13400.0
2005-10-19 13:10:00,71.39,71.55,71.38,71.5,14200.0,52.7463,52.8646,52.739,52.8276,14200.0
2005-10-19 13:15:00,71.5,71.6,71.41,71.56,20300.0,52.8276,52.9015,52.7611,52.872,20300.0
2005-10-19 13:20:00,71.5,71.7,71.5,71.65,33200.0,52.8276,52.9754,52.8276,52.9384,33200.0
2005-10-19 13:25:00,71.64,71.81,71.56,71.71,32600.0,52.9311,53.0567,52.872,52.9828,32600.0
2005-10-19 13:30:00,71.7,71.91,71.65,71.81,28300.0,52.9754,53.1306,52.9384,53.0567,28300.0
2005-10-19 13:35:00,71.81,71.95,71.81,71.89,17500.0,53.0567,53.1601,53.0567,53.1158,17500.0
2005-10-19 13:40:00,71.86,71.91,71.77,71.84,9100.0,53.0936,53.1306,53.0271,53.0788,9100.0
2005-10-19 13:45:00,71.88,71.89,71.8,71.84,9200.0,53.1084,53.1158,53.0493,53.0788,9200.0
2005-10-19 13:50:00,71.86,72.09,71.84,72.02,29900.0,53.0936,53.2635,53.0788,53.2118,29900.0
2005-10-19 13:55:00,72.02,72.1,71.92,72.1,16500.0,53.2118,53.2709,53.1379,53.2709,16500.0
2005-10-19 14:00:00,72.1,72.1,71.92,72.1,26500.0,53.2709,53.2709,53.1379,53.2709,26500.0
2005-10-19 14:05:00,72.06,72.2,72.06,72.1,26600.0,53.2414,53.3448,53.2414,53.2709,26600.0
2005-10-19 14:10:00,72.07,72.33,72.07,72.3,24400.0,53.2488,53.4409,53.2488,53.4187,24400.0
2005-10-19 14:15:00,72.29,72.3,72.1,72.11,23600.0,53.4113,53.4187,53.2709,53.2783,23600.0
2005-10-19 14:20:00,72.07,72.08,71.93,71.96,37900.0,53.2488,53.2562,53.1453,53.1675,37900.0
2005-10-19 14:25:00,72.07,72.5,71.98,72.49,23300.0,53.2488,53.5665,53.1823,53.5591,23300.0
2005-10-19 14:30:00,72.49,72.55,72.31,72.38,42800.0,53.5591,53.6034,53.4261,53.4778,42800.0
2005-10-19 14:35:00,72.39,72.41,72.3,72.36,21600.0,53.4852,53.5,53.4187,53.463,21600.0
2005-10-19 14:40:00,72.36,72.36,72.17,72.29,20600.0,53.463,53.463,53.3227,53.4113,20600.0
2005-10-19 14:45:00,72.31,72.62,72.3,72.59,35200.0,53.4261,53.6551,53.4187,53.633,35200.0
2005-10-19 14:50:00,72.59,72.97,72.59,72.92,44700.0,53.633,53.9137,53.633,53.8768,44700.0
2005-10-19 14:55:00,72.98,73.19,72.93,73.01,46500.0,53.9211,54.0763,53.8842,53.9433,46500.0
2005-10-19 15:00:00,73.05,73.13,72.87,72.97,40900.0,53.9728,54.0319,53.8398,53.9137,40900.0
2005-10-19 15:05:00,72.97,73.15,72.97,73.03,55300.0,53.9137,54.0467,53.9137,53.9581,55300.0
2005-10-19 15:10:00,73.02,73.09,73.0,73.04,68700.0,53.9507,54.0024,53.9359,53.9654,68700.0
2005-10-19 15:15:00,73.04,73.1,72.97,72.98,43900.0,53.9654,54.0098,53.9137,53.9211,43900.0
2005-10-19 15:20:00,72.98,73.06,72.97,73.04,37800.0,53.9211,53.9802,53.9137,53.9654,37800.0
2005-10-19 15:25:00,73.01,73.05,72.99,73.02,29800.0,53.9433,53.9728,53.9285,53.9507,29800.0
2005-10-19 15:30:00,73.02,73.05,72.87,72.92,42000.0,53.9507,53.9728,53.8398,53.8768,42000.0
2005-10-19 15:35:00,72.94,73.1,72.93,73.06,47700.0,53.8916,54.0098,53.8842,53.9802,47700.0
2005-10-19 15:40:00,73.08,73.25,73.06,73.25,29700.0,53.995,54.1206,53.9802,54.1206,29700.0
2005-10-19 15:45:00,73.25,73.32,73.12,73.12,37900.0,54.1206,54.1723,54.0246,54.0246,37900.0
2005-10-19 15:50:00,73.09,73.25,73.09,73.24,45800.0,54.0024,54.1206,54.0024,54.1132,45800.0
2005-10-19 15:55:00,73.25,73.5,73.24,73.48,84000.0,54.1206,54.3053,54.1132,54.2905,84000.0
2005-10-20 09:30:00,73.54,73.54,73.4,73.4,75800.0,54.3349,54.3349,54.2314,54.2314,75800.0
2005-10-20 09:35:00,73.33,73.87,73.05,73.87,65300.0,54.1797,54.5787,53.9728,54.5787,65300.0
2005-10-20 09:40:00,73.87,74.25,73.87,74.23,28500.0,54.5787,54.8595,54.5787,54.8447,28500.0
2005-10-20 09:45:00,74.23,74.5,74.2,74.41,80600.0,54.8447,55.0442,54.8225,54.9777,80600.0
2005-10-20 09:50:00,74.42,74.44,73.91,74.04,52700.0,54.9851,54.9998,54.6082,54.7043,52700.0
2005-10-20 09:55:00,74.05,74.2,73.99,74.01,39300.0,54.7117,54.8225,54.6674,54.6821,39300.0
2005-10-20 10:00:00,74.0,74.07,73.95,74.0,40100.0,54.6747,54.7265,54.6378,54.6747,40100.0
2005-10-20 10:05:00,74.01,74.24,73.75,73.78,23400.0,54.6821,54.8521,54.49,54.5122,23400.0
2005-10-20 10:10:00,73.77,73.88,73.58,73.77,19200.0,54.5048,54.5861,54.3644,54.5048,19200.0
2005-10-20 10:15:00,73.76,73.9,73.55,73.61,21200.0,54.4974,54.6009,54.3423,54.3866,21200.0
2005-10-20 10:20:00,73.6,73.65,73.25,73.28,22400.0,54.3792,54.4161,54.1206,54.1428,22400.0
2005-10-20 10:25:00,73.32,73.36,72.98,73.36,32100.0,54.1723,54.2019,53.9211,54.2019,32100.0
2005-10-20 10:30:00,73.35,73.67,73.29,73.66,27400.0,54.1945,54.4309,54.1502,54.4235,27400.0
2005-10-20 10:35:00,73.64,73.64,73.34,73.35,27500.0,54.4088,54.4088,54.1871,54.1945,27500.0
2005-10-20 10:40:00,73.35,73.36,73.14,73.32,33700.0,54.1945,54.2019,54.0393,54.1723,33700.0
2005-10-20 10:45:00,73.32,73.54,73.1,73.36,25100.0,54.1723,54.3349,54.0098,54.2019,25100.0
2005-10-20 10:50:00,73.36,73.45,73.2,73.36,26600.0,54.2019,54.2684,54.0837,54.2019,26600.0
2005-10-20 10:55:00,73.35,73.45,73.16,73.4,22900.0,54.1945,54.2684,54.0541,54.2314,22900.0
2005-10-20 11:00:00,73.4,73.45,73.3,73.37,19600.0,54.2314,54.2684,54.1575,54.2093,19600.0
2005-10-20 11:05:00,73.37,73.44,73.07,73.1,21700.0,54.2093,54.261,53.9876,54.0098,21700.0
2005-10-20 11:10:00,73.14,73.23,73.01,73.04,18500.0,54.0393,54.1058,53.9433,53.9654,18500.0
2005-10-20 11:15:00,73.08,73.08,72.42,72.45,51800.0,53.995,53.995,53.5074,53.5295,51800.0
2005-10-20 11:20:00,72.43,72.65,72.35,72.6,26300.0,53.5148,53.6773,53.4556,53.6404,26300.0
2005-10-20 11:25:00,72.6,73.04,72.53,72.59,23500.0,53.6404,53.9654,53.5886,53.633,23500.0
2005-10-20 11:30:00,72.57,73.04,72.57,73.04,33700.0,53.6182,53.9654,53.6182,53.9654,33700.0
2005-10-20 11:35:00,73.05,73.14,72.81,72.81,13500.0,53.9728,54.0393,53.7955,53.7955,13500.0
2005-10-20 11:40:00,72.79,72.85,72.72,72.77,7700.0,53.7807,53.8251,53.729,53.766,7700.0
2005-10-20 11:45:00,72.78,72.8,72.67,72.79,16300.0,53.7733,53.7881,53.6921,53.7807,16300.0
2005-10-20 11:50:00,72.79,72.86,72.74,72.86,11600.0,53.7807,53.8325,53.7438,53.8325,11600.0
2005-10-20 11:55:00,72.82,72.94,72.75,72.85,7600.0,53.8029,53.8916,53.7512,53.8251,7600.0
2005-10-20 12:00:00,72.94,73.05,72.86,72.89,19500.0,53.8916,53.9728,53.8325,53.8546,19500.0
2005-10-20 12:05:00,72.91,73.02,72.9,72.98,14600.0,53.8694,53.9507,53.862,53.9211,14600.0
2005-10-20 12:10:00,72.98,73.1,72.93,73.1,20300.0,53.9211,54.0098,53.8842,54.0098,20300.0
2005-10-20 12:15:00,73.1,73.15,73.07,73.14,20700.0,54.0098,54.0467,53.9876,54.0393,20700.0
2005-10-20 12:20:00,73.14,73.15,72.94,72.96,25100.0,54.0393,54.0467,53.8916,53.9063,25100.0
2005-10-20 12:25:00,72.96,73.03,72.87,72.99,16800.0,53.9063,53.9581,53.8398,53.9285,16800.0
2005-10-20 12:30:00,72.97,73.08,72.8,72.99,13400.0,53.9137,53.995,53.7881,53.9285,13400.0
2005-10-20 12:35:00,72.98,73.06,72.93,73.06,7000.0,53.9211,53.9802,53.8842,53.9802,7000.0
2005-10-20 12:40:00,73.04,73.06,73.0,73.05,11900.0,53.9654,53.9802,53.9359,53.9728,11900.0
2005-10-20 12:45:00,73.05,73.1,73.04,73.06,24700.0,53.9728,54.0098,53.9654,53.9802,24700.0
2005-10-20 12:50:00,73.06,73.06,72.84,72.84,9900.0,53.9802,53.9802,53.8177,53.8177,9900.0
2005-10-20 12:55:00,72.85,72.98,72.85,72.96,6200.0,53.8251,53.9211,53.8251,53.9063,6200.0
2005-10-20 13:00:00,72.95,72.95,72.86,72.95,6200.0,53.899,53.899,53.8325,53.899,6200.0
2005-10-20 13:05:00,72.94,73.05,72.93,73.02,8900.0,53.8916,53.9728,53.8842,53.9507,8900.0
2005-10-20 13:10:00,73.01,73.05,72.97,72.97,27700.0,53.9433,53.9728,53.9137,53.9137,27700.0
2005-10-20 13:15:00,72.97,72.97,72.84,72.85,17400.0,53.9137,53.9137,53.8177,53.8251,17400.0
2005-10-20 13:20:00,72.85,72.86,72.84,72.86,3300.0,53.8251,53.8325,53.8177,53.8325,3300.0
2005-10-20 13:25:00,72.85,72.86,72.7,72.77,16400.0,53.8251,53.8325,53.7142,53.766,16400.0
2005-10-20 13:30:00,72.77,72.85,72.71,72.72,9300.0,53.766,53.8251,53.7216,53.729,9300.0
2005-10-20 13:35:00,72.75,72.84,72.57,72.62,12800.0,53.7512,53.8177,53.6182,53.6551,12800.0
2005-10-20 13:40:00,72.61,72.86,72.61,72.81,22100.0,53.6477,53.8325,53.6477,53.7955,22100.0
2005-10-20 13:45:00,72.81,72.98,72.81,72.88,36200.0,53.7955,53.9211,53.7955,53.8472,36200.0
2005-10-20 13:50:00,72.9,73.5,72.9,73.49,71200.0,53.862,54.3053,53.862,54.2979,71200.0
2005-10-20 13:55:00,73.53,73.59,73.39,73.5,60100.0,54.3275,54.3718,54.224,54.3053,60100.0
2005-10-20 14:00:00,73.5,73.5,73.26,73.38,13300.0,54.3053,54.3053,54.128,54.2167,13300.0
2005-10-20 14:05:00,73.4,73.46,73.23,73.25,8300.0,54.2314,54.2758,54.1058,54.1206,8300.0
2005-10-20 14:10:00,73.26,73.3,73.01,73.09,5100.0,54.128,54.1575,53.9433,54.0024,5100.0
2005-10-20 14:15:00,73.06,73.06,72.74,72.9,26200.0,53.9802,53.9802,53.7438,53.862,26200.0
2005-10-20 14:20:00,72.96,72.99,72.71,72.81,15600.0,53.9063,53.9285,53.7216,53.7955,15600.0
2005-10-20 14:25:00,72.75,72.8,72.65,72.66,25400.0,53.7512,53.7881,53.6773,53.6847,25400.0
2005-10-20 14:30:00,72.6,72.69,72.54,72.65,34000.0,53.6404,53.7069,53.596,53.6773,34000.0
2005-10-20 14:35:00,72.65,72.76,72.59,72.67,105100.0,53.6773,53.7586,53.633,53.6921,105100.0
2005-10-20 14:40:00,72.67,72.94,72.66,72.88,25600.0,53.6921,53.8916,53.6847,53.8472,25600.0
2005-10-20 14:45:00,72.88,72.89,72.7,72.7,11200.0,53.8472,53.8546,53.7142,53.7142,11200.0
2005-10-20 14:50:00,72.81,72.95,72.8,72.89,35100.0,53.7955,53.899,53.7881,53.8546,35100.0
2005-10-20 14:55:00,72.93,72.96,72.78,72.89,14400.0,53.8842,53.9063,53.7733,53.8546,14400.0
2005-10-20 15:00:00,72.97,72.97,72.72,72.72,47400.0,53.9137,53.9137,53.729,53.729,47400.0
2005-10-20 15:05:00,72.7,72.75,72.61,72.75,26600.0,53.7142,53.7512,53.6477,53.7512,26600.0
2005-10-20 15:10:00,72.72,72.72,72.3,72.31,36500.0,53.729,53.729,53.4187,53.4261,36500.0
2005-10-20 15:15:00,72.35,72.45,72.3,72.36,79900.0,53.4556,53.5295,53.4187,53.463,79900.0
2005-10-20 15:20:00,72.33,72.36,72.06,72.28,56800.0,53.4409,53.463,53.2414,53.4039,56800.0
2005-10-20 15:25:00,72.27,72.27,71.6,71.63,41600.0,53.3965,53.3965,52.9015,52.9237,41600.0
2005-10-20 15:30:00,71.65,72.25,71.65,72.21,68300.0,52.9384,53.3818,52.9384,53.3522,68300.0
2005-10-20 15:35:00,72.2,72.47,72.1,72.26,52800.0,53.3448,53.5443,53.2709,53.3891,52800.0
2005-10-20 15:40:00,72.28,72.4,72.1,72.4,55900.0,53.4039,53.4926,53.2709,53.4926,55900.0
2005-10-20 15:45:00,72.38,72.41,72.23,72.32,86800.0,53.4778,53.5,53.367,53.4335,86800.0
2005-10-20 15:50:00,72.32,72.48,72.26,72.47,65200.0,53.4335,53.5517,53.3891,53.5443,65200.0
2005-10-20 15:55:00,72.48,72.85,72.48,72.53,93400.0,53.5517,53.8251,53.5517,53.5886,93400.0
2005-10-21 09:30:00,72.69,73.0,72.5,73.0,227900.0,53.7069,53.9359,53.5665,53.9359,227900.0
2005-10-21 09:35:00,73.0,73.6,72.77,72.83,172900.0,53.9359,54.3792,53.766,53.8103,172900.0
2005-10-21 09:40:00,72.81,72.81,72.4,72.54,141800.0,53.7955,53.7955,53.4926,53.596,141800.0
2005-10-21 09:45:00,72.5,72.85,72.26,72.78,152800.0,53.5665,53.8251,53.3891,53.7733,152800.0
2005-10-21 09:50:00,72.76,72.95,72.74,72.86,105400.0,53.7586,53.899,53.7438,53.8325,105400.0
2005-10-21 09:55:00,72.86,72.86,72.5,72.63,76500.0,53.8325,53.8325,53.5665,53.6625,76500.0
2005-10-21 10:00:00,72.6,73.29,72.6,72.93,67300.0,53.6404,54.1502,53.6404,53.8842,67300.0
2005-10-21 10:05:00,72.93,73.05,72.86,72.86,74600.0,53.8842,53.9728,53.8325,53.8325,74600.0
2005-10-21 10:10:00,72.84,72.94,72.81,72.89,69100.0,53.8177,53.8916,53.7955,53.8546,69100.0
2005-10-21 10:15:00,72.89,73.27,72.8,73.27,54100.0,53.8546,54.1354,53.7881,54.1354,54100.0
2005-10-21 10:20:00,73.27,74.34,73.24,74.34,103800.0,54.1354,54.926,54.1132,54.926,103800.0
2005-10-21 10:25:00,74.3,75.31,74.2,75.18,213800.0,54.8964,55.6426,54.8225,55.5466,213800.0
2005-10-21 10:30:00,75.25,75.76,74.6,74.6,155000.0,55.5983,55.9751,55.1181,55.1181,155000.0
2005-10-21 10:35:00,74.61,74.61,74.11,74.59,143100.0,55.1254,55.1254,54.756,55.1107,143100.0
2005-10-21 10:40:00,74.57,74.7,74.45,74.59,108000.0,55.0959,55.1919,55.0072,55.1107,108000.0
2005-10-21 10:45:00,74.57,74.63,74.44,74.49,58500.0,55.0959,55.1402,54.9998,55.0368,58500.0
2005-10-21 10:50:00,74.49,74.64,74.16,74.17,83100.0,55.0368,55.1476,54.793,54.8003,83100.0
2005-10-21 10:55:00,74.16,74.43,74.16,74.42,49900.0,54.793,54.9924,54.793,54.9851,49900.0
2005-10-21 11:00:00,74.41,74.65,74.41,74.54,61800.0,54.9777,55.155,54.9777,55.0737,61800.0
2005-10-21 11:05:00,74.55,74.69,74.26,74.68,66900.0,55.0811,55.1845,54.8668,55.1772,66900.0
2005-10-21 11:10:00,74.68,74.85,74.64,74.73,68700.0,55.1772,55.3028,55.1476,55.2141,68700.0
2005-10-21 11:15:00,74.72,74.97,74.72,74.78,52700.0,55.2067,55.3914,55.2067,55.251,52700.0
2005-10-21 11:20:00,74.78,74.94,74.63,74.89,86500.0,55.251,55.3693,55.1402,55.3323,86500.0
2005-10-21 11:25:00,74.89,75.18,74.8,75.18,111200.0,55.3323,55.5466,55.2658,55.5466,111200.0
2005-10-21 11:30:00,75.1,75.35,74.85,74.85,133400.0,55.4875,55.6722,55.3028,55.3028,133400.0
2005-10-21 11:35:00,74.86,75.4,74.51,74.51,103400.0,55.3102,55.7091,55.0516,55.0516,103400.0
2005-10-21 11:40:00,74.53,74.56,74.29,74.35,71700.0,55.0663,55.0885,54.889,54.9333,71700.0
2005-10-21 11:45:00,74.33,74.8,74.32,74.58,151400.0,54.9186,55.2658,54.9112,55.1033,151400.0
2005-10-21 11:50:00,74.6,74.6,74.38,74.46,53200.0,55.1181,55.1181,54.9555,55.0146,53200.0
2005-10-21 11:55:00,74.46,74.73,74.45,74.69,79100.0,55.0146,55.2141,55.0072,55.1845,79100.0
2005-10-21 12:00:00,74.65,74.7,74.5,74.5,66600.0,55.155,55.1919,55.0442,55.0442,66600.0
2005-10-21 12:05:00,74.5,74.74,74.4,74.54,56600.0,55.0442,55.2215,54.9703,55.0737,56600.0
2005-10-21 12:10:00,74.52,74.59,74.46,74.46,26300.0,55.0589,55.1107,55.0146,55.0146,26300.0
2005-10-21 12:15:00,74.45,74.45,74.18,74.18,44500.0,55.0072,55.0072,54.8077,54.8077,44500.0
2005-10-21 12:20:00,74.17,74.3,74.09,74.18,53600.0,54.8003,54.8964,54.7412,54.8077,53600.0
2005-10-21 12:25:00,74.18,74.36,74.16,74.3,39300.0,54.8077,54.9407,54.793,54.8964,39300.0
2005-10-21 12:30:00,74.32,74.41,74.25,74.27,28400.0,54.9112,54.9777,54.8595,54.8742,28400.0
2005-10-21 12:35:00,74.27,74.49,74.27,74.44,33400.0,54.8742,55.0368,54.8742,54.9998,33400.0
2005-10-21 12:40:00,74.44,74.73,74.38,74.71,43700.0,54.9998,55.2141,54.9555,55.1993,43700.0
2005-10-21 12:45:00,74.71,74.8,74.51,74.51,21800.0,55.1993,55.2658,55.0516,55.0516,21800.0
2005-10-21 12:50:00,74.51,74.64,74.5,74.51,53900.0,55.0516,55.1476,55.0442,55.0516,53900.0
2005-10-21 12:55:00,74.51,74.53,74.39,74.39,17000.0,55.0516,55.0663,54.9629,54.9629,17000.0
2005-10-21 13:00:00,74.39,74.52,74.39,74.49,20500.0,54.9629,55.0589,54.9629,55.0368,20500.0
2005-10-21 13:05:00,74.49,74.49,74.37,74.37,7300.0,55.0368,55.0368,54.9481,54.9481,7300.0
2005-10-21 13:10:00,74.38,74.41,74.31,74.37,9600.0,54.9555,54.9777,54.9038,54.9481,9600.0
2005-10-21 13:15:00,74.39,74.49,74.39,74.45,6600.0,54.9629,55.0368,54.9629,55.0072,6600.0
2005-10-21 13:20:00,74.45,74.51,74.45,74.51,12100.0,55.0072,55.0516,55.0072,55.0516,12100.0
2005-10-21 13:25:00,74.51,74.6,74.43,74.6,10900.0,55.0516,55.1181,54.9924,55.1181,10900.0
2005-10-21 13:30:00,74.6,75.13,74.6,75.1,31500.0,55.1181,55.5096,55.1181,55.4875,31500.0
2005-10-21 13:35:00,75.11,75.11,74.98,75.07,54100.0,55.4949,55.4949,55.3988,55.4653,54100.0
2005-10-21 13:40:00,75.07,75.09,74.95,74.95,10200.0,55.4653,55.4801,55.3766,55.3766,10200.0
2005-10-21 13:45:00,74.96,75.08,74.95,75.02,15600.0,55.384,55.4727,55.3766,55.4284,15600.0
2005-10-21 13:50:00,75.02,75.02,74.65,74.81,20400.0,55.4284,55.4284,55.155,55.2732,20400.0
2005-10-21 13:55:00,74.82,74.89,74.64,74.75,29100.0,55.2806,55.3323,55.1476,55.2289,29100.0
2005-10-21 14:00:00,74.82,74.96,74.74,74.96,16400.0,55.2806,55.384,55.2215,55.384,16400.0
2005-10-21 14:05:00,75.0,75.16,75.0,75.06,33000.0,55.4136,55.5318,55.4136,55.4579,33000.0
2005-10-21 14:10:00,75.07,75.07,74.88,74.88,53500.0,55.4653,55.4653,55.3249,55.3249,53500.0
2005-10-21 14:15:00,74.88,74.95,74.84,74.89,31700.0,55.3249,55.3766,55.2954,55.3323,31700.0
2005-10-21 14:20:00,74.89,74.93,74.86,74.92,13900.0,55.3323,55.3619,55.3102,55.3545,13900.0
2005-10-21 14:25:00,74.92,74.92,74.73,74.79,24000.0,55.3545,55.3545,55.2141,55.2584,24000.0
2005-10-21 14:30:00,74.79,74.81,74.77,74.78,22000.0,55.2584,55.2732,55.2437,55.251,22000.0
2005-10-21 14:35:00,74.78,74.79,74.7,74.71,25200.0,55.251,55.2584,55.1919,55.1993,25200.0
2005-10-21 14:40:00,74.71,74.8,74.71,74.75,37800.0,55.1993,55.2658,55.1993,55.2289,37800.0
2005-10-21 14:45:00,74.75,74.77,74.53,74.53,27600.0,55.2289,55.2437,55.0663,55.0663,27600.0
2005-10-21 14:50:00,74.54,74.61,74.41,74.6,43700.0,55.0737,55.1254,54.9777,55.1181,43700.0
2005-10-21 14:55:00,74.6,74.67,74.41,74.5,26400.0,55.1181,55.1698,54.9777,55.0442,26400.0
2005-10-21 15:00:00,74.5,74.61,74.48,74.51,25400.0,55.0442,55.1254,55.0294,55.0516,25400.0
2005-10-21 15:05:00,74.52,74.64,74.44,74.6,32400.0,55.0589,55.1476,54.9998,55.1181,32400.0
2005-10-21 15:10:00,74.61,74.73,74.44,74.52,31700.0,55.1254,55.2141,54.9998,55.0589,31700.0
2005-10-21 15:15:00,74.5,74.86,74.5,74.71,30900.0,55.0442,55.3102,55.0442,55.1993,30900.0
2005-10-21 15:20:00,74.68,74.69,74.4,74.57,34200.0,55.1772,55.1845,54.9703,55.0959,34200.0
2005-10-21 15:25:00,74.61,74.77,74.57,74.75,40800.0,55.1254,55.2437,55.0959,55.2289,40800.0
2005-10-21 15:30:00,74.75,74.76,74.65,74.73,33000.0,55.2289,55.2363,55.155,55.2141,33000.0
2005-10-21 15:35:00,74.71,74.74,74.53,74.62,51900.0,55.1993,55.2215,55.0663,55.1328,51900.0
2005-10-21 15:40:00,74.6,74.61,74.45,74.58,53400.0,55.1181,55.1254,55.0072,55.1033,53400.0
2005-10-21 15:45:00,74.58,74.91,74.58,74.86,88600.0,55.1033,55.3471,55.1033,55.3102,88600.0
2005-10-21 15:50:00,74.86,74.87,74.24,74.28,93300.0,55.3102,55.3175,54.8521,54.8816,93300.0
2005-10-21 15:55:00,74.29,74.47,74.28,74.47,83700.0,54.889,55.022,54.8816,55.022,83700.0
2005-10-24 09:30:00,74.45,75.0,74.41,74.94,49300.0,55.0072,55.4136,54.9777,55.3693,49300.0
2005-10-24 09:35:00,74.93,75.15,74.72,75.0,35700.0,55.3619,55.5244,55.2067,55.4136,35700.0
2005-10-24 09:40:00,75.07,75.57,75.04,75.52,77400.0,55.4653,55.8347,55.4431,55.7978,77400.0
2005-10-24 09:45:00,75.52,75.68,75.35,75.36,84500.0,55.7978,55.916,55.6722,55.6796,84500.0
2005-10-24 09:50:00,75.36,75.63,75.33,75.51,142700.0,55.6796,55.8791,55.6574,55.7904,142700.0
2005-10-24 09:55:00,75.51,75.55,75.3,75.3,117900.0,55.7904,55.82,55.6352,55.6352,117900.0
2005-10-24 10:00:00,75.29,75.53,75.2,75.43,44700.0,55.6279,55.8052,55.5614,55.7313,44700.0
2005-10-24 10:05:00,75.44,75.44,75.18,75.23,39800.0,55.7387,55.7387,55.5466,55.5835,39800.0
2005-10-24 10:10:00,75.23,75.62,75.23,75.6,52700.0,55.5835,55.8717,55.5835,55.8569,52700.0
2005-10-24 10:15:00,75.59,75.59,75.41,75.45,34800.0,55.8495,55.8495,55.7165,55.7461,34800.0
2005-10-24 10:20:00,75.45,75.56,75.45,75.55,43700.0,55.7461,55.8273,55.7461,55.82,43700.0
2005-10-24 10:25:00,75.55,75.55,75.35,75.36,21800.0,55.82,55.82,55.6722,55.6796,21800.0
2005-10-24 10:30:00,75.4,75.49,75.29,75.43,56100.0,55.7091,55.7756,55.6279,55.7313,56100.0
2005-10-24 10:35:00,75.4,75.4,75.04,75.04,24800.0,55.7091,55.7091,55.4431,55.4431,24800.0
2005-10-24 10:40:00,75.02,75.35,75.02,75.08,52000.0,55.4284,55.6722,55.4284,55.4727,52000.0
2005-10-24 10:45:00,75.08,75.12,74.82,74.82,52600.0,55.4727,55.5023,55.2806,55.2806,52600.0
2005-10-24 10:50:00,74.79,75.12,74.55,75.05,51200.0,55.2584,55.5023,55.0811,55.4505,51200.0
2005-10-24 10:55:00,75.05,75.14,74.56,74.6,37800.0,55.4505,55.517,55.0885,55.1181,37800.0
2005-10-24 11:00:00,74.62,74.93,74.58,74.85,28900.0,55.1328,55.3619,55.1033,55.3028,28900.0
2005-10-24 11:05:00,74.85,75.01,74.76,75.01,12400.0,55.3028,55.421,55.2363,55.421,12400.0
2005-10-24 11:10:00,74.98,75.0,74.6,74.78,18200.0,55.3988,55.4136,55.1181,55.251,18200.0
2005-10-24 11:15:00,74.79,74.97,74.76,74.9,31700.0,55.2584,55.3914,55.2363,55.3397,31700.0
2005-10-24 11:20:00,74.89,74.9,74.79,74.89,25600.0,55.3323,55.3397,55.2584,55.3323,25600.0
2005-10-24 11:25:00,74.89,75.15,74.82,75.08,16300.0,55.3323,55.5244,55.2806,55.4727,16300.0
2005-10-24 11:30:00,75.09,75.27,75.08,75.08,13700.0,55.4801,55.6131,55.4727,55.4727,13700.0
2005-10-24 11:35:00,75.08,75.22,74.93,75.18,17500.0,55.4727,55.5761,55.3619,55.5466,17500.0
2005-10-24 11:40:00,75.19,75.31,75.16,75.3,12100.0,55.554,55.6426,55.5318,55.6352,12100.0
2005-10-24 11:45:00,75.28,75.4,75.14,75.3,11900.0,55.6205,55.7091,55.517,55.6352,11900.0
2005-10-24 11:50:00,75.3,75.45,75.01,75.15,27500.0,55.6352,55.7461,55.421,55.5244,27500.0
2005-10-24 11:55:00,75.15,75.15,75.0,75.0,20000.0,55.5244,55.5244,55.4136,55.4136,20000.0
2005-10-24 12:00:00,75.0,75.01,74.81,74.96,19000.0,55.4136,55.421,55.2732,55.384,19000.0
2005-10-24 12:05:00,74.94,75.18,74.94,75.16,16600.0,55.3693,55.5466,55.3693,55.5318,16600.0
2005-10-24 12:10:00,75.08,75.27,75.08,75.15,7600.0,55.4727,55.6131,55.4727,55.5244,7600.0
2005-10-24 12:15:00,75.17,75.27,75.12,75.2,7600.0,55.5392,55.6131,55.5023,55.5614,7600.0
2005-10-24 12:20:00,75.17,75.38,75.17,75.33,11600.0,55.5392,55.6944,55.5392,55.6574,11600.0
2005-10-24 12:25:00,75.34,75.4,75.22,75.38,13700.0,55.6648,55.7091,55.5761,55.6944,13700.0
2005-10-24 12:30:00,75.38,75.5,75.38,75.5,13400.0,55.6944,55.783,55.6944,55.783,13400.0
2005-10-24 12:35:00,75.5,75.59,75.47,75.52,21700.0,55.783,55.8495,55.7608,55.7978,21700.0
2005-10-24 12:40:00,75.54,75.55,75.46,75.51,15900.0,55.8126,55.82,55.7535,55.7904,15900.0
2005-10-24 12:45:00,75.52,75.68,75.5,75.68,26500.0,55.7978,55.916,55.783,55.916,26500.0
2005-10-24 12:50:00,75.67,75.72,75.5,75.58,17800.0,55.9086,55.9456,55.783,55.8421,17800.0
2005-10-24 12:55:00,75.56,75.57,75.52,75.52,7000.0,55.8273,55.8347,55.7978,55.7978,7000.0
2005-10-24 13:00:00,75.52,75.52,75.38,75.42,15500.0,55.7978,55.7978,55.6944,55.7239,15500.0
2005-10-24 13:05:00,75.38,75.45,75.25,75.45,15600.0,55.6944,55.7461,55.5983,55.7461,15600.0
2005-10-24 13:10:00,75.45,75.63,75.43,75.6,7200.0,55.7461,55.8791,55.7313,55.8569,7200.0
2005-10-24 13:15:00,75.6,75.62,75.36,75.4,9800.0,55.8569,55.8717,55.6796,55.7091,9800.0
2005-10-24 13:20:00,75.41,75.46,75.36,75.46,6600.0,55.7165,55.7535,55.6796,55.7535,6600.0
2005-10-24 13:25:00,75.48,75.49,75.43,75.46,11400.0,55.7682,55.7756,55.7313,55.7535,11400.0
2005-10-24 13:30:00,75.45,75.5,75.44,75.48,9400.0,55.7461,55.783,55.7387,55.7682,9400.0
2005-10-24 13:35:00,75.49,75.53,75.49,75.51,8600.0,55.7756,55.8052,55.7756,55.7904,8600.0
2005-10-24 13:40:00,75.52,75.53,75.45,75.46,8000.0,55.7978,55.8052,55.7461,55.7535,8000.0
2005-10-24 13:45:00,75.48,75.49,75.45,75.49,5900.0,55.7682,55.7756,55.7461,55.7756,5900.0
2005-10-24 13:50:00,75.5,75.53,75.46,75.53,10900.0,55.783,55.8052,55.7535,55.8052,10900.0
2005-10-24 13:55:00,75.53,75.65,75.45,75.62,23000.0,55.8052,55.8938,55.7461,55.8717,23000.0
2005-10-24 14:00:00,75.6,75.61,75.52,75.53,7900.0,55.8569,55.8643,55.7978,55.8052,7900.0
2005-10-24 14:05:00,75.52,75.7,75.51,75.7,40500.0,55.7978,55.9308,55.7904,55.9308,40500.0
2005-10-24 14:10:00,75.7,75.7,75.46,75.48,30400.0,55.9308,55.9308,55.7535,55.7682,30400.0
2005-10-24 14:15:00,75.49,75.55,75.47,75.55,12500.0,55.7756,55.82,55.7608,55.82,12500.0
2005-10-24 14:20:00,75.55,75.55,75.51,75.52,15300.0,55.82,55.82,55.7904,55.7978,15300.0
2005-10-24 14:25:00,75.52,75.58,75.51,75.52,15700.0,55.7978,55.8421,55.7904,55.7978,15700.0
2005-10-24 14:30:00,75.57,75.58,75.52,75.55,16800.0,55.8347,55.8421,55.7978,55.82,16800.0
2005-10-24 14:35:00,75.54,75.54,75.44,75.44,17600.0,55.8126,55.8126,55.7387,55.7387,17600.0
2005-10-24 14:40:00,75.45,75.46,75.44,75.44,21700.0,55.7461,55.7535,55.7387,55.7387,21700.0
2005-10-24 14:45:00,75.44,75.45,75.27,75.29,25600.0,55.7387,55.7461,55.6131,55.6279,25600.0
2005-10-24 14:50:00,75.3,75.31,75.23,75.23,18700.0,55.6352,55.6426,55.5835,55.5835,18700.0
2005-10-24 14:55:00,75.23,75.34,75.22,75.34,19900.0,55.5835,55.6648,55.5761,55.6648,19900.0
2005-10-24 15:00:00,75.36,75.52,75.33,75.51,26100.0,55.6796,55.7978,55.6574,55.7904,26100.0
2005-10-24 15:05:00,75.52,75.53,75.45,75.48,21600.0,55.7978,55.8052,55.7461,55.7682,21600.0
2005-10-24 15:10:00,75.48,75.56,75.48,75.55,27600.0,55.7682,55.8273,55.7682,55.82,27600.0
2005-10-24 15:15:00,75.54,75.54,75.49,75.52,41900.0,55.8126,55.8126,55.7756,55.7978,41900.0
2005-10-24 15:20:00,75.52,75.55,75.45,75.55,21300.0,55.7978,55.82,55.7461,55.82,21300.0
2005-10-24 15:25:00,75.55,75.56,75.44,75.44,17100.0,55.82,55.8273,55.7387,55.7387,17100.0
2005-10-24 15:30:00,75.43,75.55,75.43,75.55,25900.0,55.7313,55.82,55.7313,55.82,25900.0
2005-10-24 15:35:00,75.55,75.64,75.55,75.62,29400.0,55.82,55.8865,55.82,55.8717,29400.0
2005-10-24 15:40:00,75.63,75.84,75.63,75.68,33700.0,55.8791,56.0342,55.8791,55.916,33700.0
2005-10-24 15:45:00,75.67,75.73,75.65,75.73,24300.0,55.9086,55.9529,55.8938,55.9529,24300.0
2005-10-24 15:50:00,75.75,76.02,75.73,75.84,45100.0,55.9677,56.1672,55.9529,56.0342,45100.0
2005-10-24 15:55:00,75.85,75.88,75.81,75.86,43300.0,56.0416,56.0638,56.0121,56.049,43300.0
2005-10-25 09:35:00,75.22,75.22,74.9,74.97,36300.0,55.5761,55.5761,55.3397,55.3914,36300.0
2005-10-25 09:40:00,74.97,75.37,74.97,75.36,51700.0,55.3914,55.687,55.3914,55.6796,51700.0
2005-10-25 09:45:00,75.36,75.68,75.32,75.57,28900.0,55.6796,55.916,55.65,55.8347,28900.0
2005-10-25 09:50:00,75.75,76.5,75.74,76.45,64500.0,55.9677,56.5219,55.9603,56.4849,64500.0
2005-10-25 09:55:00,76.5,76.5,75.75,75.75,94600.0,56.5219,56.5219,55.9677,55.9677,94600.0
2005-10-25 10:00:00,75.75,75.79,75.56,75.69,59600.0,55.9677,55.9973,55.8273,55.9234,59600.0
2005-10-25 10:05:00,75.69,75.78,75.52,75.59,38500.0,55.9234,55.9899,55.7978,55.8495,38500.0
2005-10-25 10:10:00,75.6,75.95,75.55,75.9,58100.0,55.8569,56.1155,55.82,56.0786,58100.0
2005-10-25 10:15:00,75.9,75.9,75.73,75.82,41800.0,56.0786,56.0786,55.9529,56.0194,41800.0
2005-10-25 10:20:00,75.82,75.88,75.79,75.86,20600.0,56.0194,56.0638,55.9973,56.049,20600.0
2005-10-25 10:25:00,75.88,75.96,75.76,75.84,19600.0,56.0638,56.1229,55.9751,56.0342,19600.0
2005-10-25 10:30:00,75.87,75.88,75.77,75.8,30700.0,56.0564,56.0638,55.9825,56.0047,30700.0
2005-10-25 10:35:00,75.8,75.93,75.78,75.81,52200.0,56.0047,56.1007,55.9899,56.0121,52200.0
2005-10-25 10:40:00,75.81,75.9,75.8,75.87,31200.0,56.0121,56.0786,56.0047,56.0564,31200.0
2005-10-25 10:45:00,75.87,75.88,75.77,75.81,35400.0,56.0564,56.0638,55.9825,56.0121,35400.0
2005-10-25 10:50:00,75.81,75.89,75.81,75.83,21500.0,56.0121,56.0712,56.0121,56.0268,21500.0
2005-10-25 10:55:00,75.82,75.86,75.81,75.82,37100.0,56.0194,56.049,56.0121,56.0194,37100.0
2005-10-25 11:00:00,75.82,75.83,75.78,75.79,22800.0,56.0194,56.0268,55.9899,55.9973,22800.0
2005-10-25 11:05:00,75.78,75.85,75.75,75.75,32800.0,55.9899,56.0416,55.9677,55.9677,32800.0
2005-10-25 11:10:00,75.75,75.76,75.64,75.74,28200.0,55.9677,55.9751,55.8865,55.9603,28200.0
2005-10-25 11:15:00,75.75,75.84,75.7,75.75,28300.0,55.9677,56.0342,55.9308,55.9677,28300.0
2005-10-25 11:20:00,75.74,75.75,75.65,75.71,33900.0,55.9603,55.9677,55.8938,55.9382,33900.0
2005-10-25 11:25:00,75.7,75.7,75.6,75.63,14200.0,55.9308,55.9308,55.8569,55.8791,14200.0
2005-10-25 11:30:00,75.63,75.65,75.58,75.61,35600.0,55.8791,55.8938,55.8421,55.8643,35600.0
2005-10-25 11:35:00,75.61,75.63,75.4,75.4,54900.0,55.8643,55.8791,55.7091,55.7091,54900.0
2005-10-25 11:40:00,75.44,75.6,75.4,75.6,41300.0,55.7387,55.8569,55.7091,55.8569,41300.0
2005-10-25 11:45:00,75.56,75.63,75.42,75.47,19700.0,55.8273,55.8791,55.7239,55.7608,19700.0
2005-10-25 11:50:00,75.46,75.53,75.46,75.5,25300.0,55.7535,55.8052,55.7535,55.783,25300.0
2005-10-25 11:55:00,75.5,75.5,75.4,75.4,40700.0,55.783,55.783,55.7091,55.7091,40700.0
2005-10-25 12:00:00,75.4,75.48,75.37,75.48,16300.0,55.7091,55.7682,55.687,55.7682,16300.0
2005-10-25 12:05:00,75.41,75.45,75.41,75.44,15500.0,55.7165,55.7461,55.7165,55.7387,15500.0
2005-10-25 12:10:00,75.44,75.6,75.44,75.6,32100.0,55.7387,55.8569,55.7387,55.8569,32100.0
2005-10-25 12:15:00,75.57,75.58,75.52,75.53,28400.0,55.8347,55.8421,55.7978,55.8052,28400.0
2005-10-25 12:20:00,75.53,75.56,75.47,75.47,21300.0,55.8052,55.8273,55.7608,55.7608,21300.0
2005-10-25 12:25:00,75.47,75.51,75.45,75.51,122200.0,55.7608,55.7904,55.7461,55.7904,122200.0
2005-10-25 12:30:00,75.51,75.51,75.35,75.35,17500.0,55.7904,55.7904,55.6722,55.6722,17500.0
2005-10-25 12:35:00,75.32,75.36,75.06,75.06,93400.0,55.65,55.6796,55.4579,55.4579,93400.0
2005-10-25 12:40:00,75.02,75.24,75.02,75.21,30700.0,55.4284,55.5909,55.4284,55.5687,30700.0
2005-10-25 12:45:00,75.2,75.34,75.18,75.34,32700.0,55.5614,55.6648,55.5466,55.6648,32700.0
2005-10-25 12:50:00,75.3,75.3,75.2,75.24,47400.0,55.6352,55.6352,55.5614,55.5909,47400.0
2005-10-25 12:55:00,75.27,75.27,75.21,75.26,65500.0,55.6131,55.6131,55.5687,55.6057,65500.0
2005-10-25 13:00:00,75.26,75.29,75.23,75.27,15000.0,55.6057,55.6279,55.5835,55.6131,15000.0
2005-10-25 13:05:00,75.28,75.32,75.27,75.27,9200.0,55.6205,55.65,55.6131,55.6131,9200.0
2005-10-25 13:10:00,75.27,75.28,75.27,75.28,10200.0,55.6131,55.6205,55.6131,55.6205,10200.0
2005-10-25 13:15:00,75.28,75.31,75.28,75.29,42200.0,55.6205,55.6426,55.6205,55.6279,42200.0
2005-10-25 13:20:00,75.3,75.3,75.28,75.28,29700.0,55.6352,55.6352,55.6205,55.6205,29700.0
2005-10-25 13:25:00,75.28,75.3,75.23,75.23,29600.0,55.6205,55.6352,55.5835,55.5835,29600.0
2005-10-25 13:30:00,75.25,75.25,75.17,75.17,29400.0,55.5983,55.5983,55.5392,55.5392,29400.0
2005-10-25 13:35:00,75.15,75.17,74.95,74.99,38200.0,55.5244,55.5392,55.3766,55.4062,38200.0
2005-10-25 13:40:00,75.0,75.0,74.89,74.91,32800.0,55.4136,55.4136,55.3323,55.3471,32800.0
2005-10-25 13:45:00,74.91,74.91,74.79,74.8,38600.0,55.3471,55.3471,55.2584,55.2658,38600.0
2005-10-25 13:50:00,74.8,74.84,74.48,74.53,100300.0,55.2658,55.2954,55.0294,55.0663,100300.0
2005-10-25 13:55:00,74.53,74.64,74.39,74.51,38000.0,55.0663,55.1476,54.9629,55.0516,38000.0
2005-10-25 14:00:00,74.46,74.54,74.33,74.48,31800.0,55.0146,55.0737,54.9186,55.0294,31800.0
2005-10-25 14:05:00,74.45,74.54,74.44,74.51,48100.0,55.0072,55.0737,54.9998,55.0516,48100.0
2005-10-25 14:10:00,74.49,74.62,74.46,74.55,35000.0,55.0368,55.1328,55.0146,55.0811,35000.0
2005-10-25 14:15:00,74.54,74.59,74.52,74.57,14500.0,55.0737,55.1107,55.0589,55.0959,14500.0
2005-10-25 14:20:00,74.56,74.57,74.47,74.51,24300.0,55.0885,55.0959,55.022,55.0516,24300.0
2005-10-25 14:25:00,74.5,74.53,74.44,74.53,42700.0,55.0442,55.0663,54.9998,55.0663,42700.0
2005-10-25 14:30:00,74.49,74.51,74.45,74.5,53900.0,55.0368,55.0516,55.0072,55.0442,53900.0
2005-10-25 14:35:00,74.5,74.53,74.39,74.4,53100.0,55.0442,55.0663,54.9629,54.9703,53100.0
2005-10-25 14:40:00,74.41,74.41,74.17,74.36,53400.0,54.9777,54.9777,54.8003,54.9407,53400.0
2005-10-25 14:45:00,74.36,74.44,74.34,74.4,23500.0,54.9407,54.9998,54.926,54.9703,23500.0
2005-10-25 14:50:00,74.4,74.55,74.38,74.55,28100.0,54.9703,55.0811,54.9555,55.0811,28100.0
2005-10-25 14:55:00,74.54,74.62,74.44,74.55,40400.0,55.0737,55.1328,54.9998,55.0811,40400.0
2005-10-25 15:00:00,74.55,74.7,74.55,74.63,36200.0,55.0811,55.1919,55.0811,55.1402,36200.0
2005-10-25 15:05:00,74.62,74.65,74.44,74.45,25300.0,55.1328,55.155,54.9998,55.0072,25300.0
2005-10-25 15:10:00,74.46,74.48,74.4,74.46,43200.0,55.0146,55.0294,54.9703,55.0146,43200.0
2005-10-25 15:15:00,74.45,74.48,74.42,74.43,69200.0,55.0072,55.0294,54.9851,54.9924,69200.0
2005-10-25 15:20:00,74.43,74.46,74.38,74.46,30300.0,54.9924,55.0146,54.9555,55.0146,30300.0
2005-10-25 15:25:00,74.46,74.5,74.42,74.47,42600.0,55.0146,55.0442,54.9851,55.022,42600.0
2005-10-25 15:30:00,74.47,74.47,74.25,74.29,47100.0,55.022,55.022,54.8595,54.889,47100.0
2005-10-25 15:35:00,74.29,74.46,74.29,74.46,45700.0,54.889,55.0146,54.889,55.0146,45700.0
2005-10-25 15:40:00,74.46,74.64,74.46,74.64,62300.0,55.0146,55.1476,55.0146,55.1476,62300.0
2005-10-25 15:45:00,74.64,74.84,74.64,74.83,61300.0,55.1476,55.2954,55.1476,55.288,61300.0
2005-10-25 15:50:00,74.83,74.83,74.79,74.79,41600.0,55.288,55.288,55.2584,55.2584,41600.0
2005-10-25 15:55:00,74.79,74.84,74.71,74.84,58300.0,55.2584,55.2954,55.1993,55.2954,58300.0
2005-10-26 09:30:00,74.55,74.89,74.55,74.89,17700.0,55.0811,55.3323,55.0811,55.3323,17700.0
2005-10-26 09:35:00,74.83,74.89,74.2,74.2,35600.0,55.288,55.3323,54.8225,54.8225,35600.0
2005-10-26 09:40:00,74.2,74.44,74.2,74.44,25700.0,54.8225,54.9998,54.8225,54.9998,25700.0
2005-10-26 09:45:00,74.5,74.55,74.2,74.49,61400.0,55.0442,55.0811,54.8225,55.0368,61400.0
2005-10-26 09:50:00,74.5,74.73,74.31,74.35,40800.0,55.0442,55.2141,54.9038,54.9333,40800.0
2005-10-26 09:55:00,74.33,74.78,74.33,74.78,46700.0,54.9186,55.251,54.9186,55.251,46700.0
2005-10-26 10:00:00,74.8,74.8,74.45,74.45,32400.0,55.2658,55.2658,55.0072,55.0072,32400.0
2005-10-26 10:05:00,74.48,74.7,74.47,74.58,33700.0,55.0294,55.1919,55.022,55.1033,33700.0
2005-10-26 10:10:00,74.54,74.7,74.46,74.56,40700.0,55.0737,55.1919,55.0146,55.0885,40700.0
2005-10-26 10:15:00,74.53,74.62,74.38,74.48,20900.0,55.0663,55.1328,54.9555,55.0294,20900.0
2005-10-26 10:20:00,74.48,74.57,74.42,74.42,38200.0,55.0294,55.0959,54.9851,54.9851,38200.0
2005-10-26 10:25:00,74.42,74.65,74.42,74.65,22000.0,54.9851,55.155,54.9851,55.155,22000.0
2005-10-26 10:30:00,74.66,74.76,74.66,74.76,34400.0,55.1624,55.2363,55.1624,55.2363,34400.0
2005-10-26 10:35:00,74.75,74.76,74.62,74.62,19400.0,55.2289,55.2363,55.1328,55.1328,19400.0
2005-10-26 10:40:00,74.6,74.6,74.45,74.5,46600.0,55.1181,55.1181,55.0072,55.0442,46600.0
2005-10-26 10:45:00,74.5,74.65,74.49,74.64,58100.0,55.0442,55.155,55.0368,55.1476,58100.0
2005-10-26 10:50:00,74.61,75.07,74.59,74.97,26200.0,55.1254,55.4653,55.1107,55.3914,26200.0
2005-10-26 10:55:00,74.98,74.98,74.69,74.73,45000.0,55.3988,55.3988,55.1845,55.2141,45000.0
2005-10-26 11:00:00,74.73,74.73,74.52,74.52,44900.0,55.2141,55.2141,55.0589,55.0589,44900.0
2005-10-26 11:05:00,74.61,74.64,74.52,74.55,27000.0,55.1254,55.1476,55.0589,55.0811,27000.0
2005-10-26 11:10:00,74.54,74.75,74.53,74.71,53200.0,55.0737,55.2289,55.0663,55.1993,53200.0
2005-10-26 11:15:00,74.71,74.75,74.63,74.75,28200.0,55.1993,55.2289,55.1402,55.2289,28200.0
2005-10-26 11:20:00,74.74,74.78,74.71,74.71,12400.0,55.2215,55.251,55.1993,55.1993,12400.0
2005-10-26 11:25:00,74.71,74.93,74.71,74.92,34200.0,55.1993,55.3619,55.1993,55.3545,34200.0
2005-10-26 11:30:00,74.92,74.94,74.82,74.89,22200.0,55.3545,55.3693,55.2806,55.3323,22200.0
2005-10-26 11:35:00,74.89,74.89,74.74,74.74,20800.0,55.3323,55.3323,55.2215,55.2215,20800.0
2005-10-26 11:40:00,74.74,74.75,74.7,74.7,9400.0,55.2215,55.2289,55.1919,55.1919,9400.0
2005-10-26 11:45:00,74.69,74.71,74.59,74.67,26800.0,55.1845,55.1993,55.1107,55.1698,26800.0
2005-10-26 11:50:00,74.67,74.71,74.58,74.58,32000.0,55.1698,55.1993,55.1033,55.1033,32000.0
2005-10-26 11:55:00,74.57,74.57,74.32,74.44,16600.0,55.0959,55.0959,54.9112,54.9998,16600.0
2005-10-26 12:00:00,74.44,74.75,74.43,74.74,49800.0,54.9998,55.2289,54.9924,55.2215,49800.0
2005-10-26 12:05:00,74.74,74.77,74.71,74.77,35000.0,55.2215,55.2437,55.1993,55.2437,35000.0
2005-10-26 12:10:00,74.76,74.8,74.65,74.76,18900.0,55.2363,55.2658,55.155,55.2363,18900.0
2005-10-26 12:15:00,74.74,74.76,74.72,74.74,37100.0,55.2215,55.2363,55.2067,55.2215,37100.0
2005-10-26 12:20:00,74.72,74.76,74.55,74.68,12600.0,55.2067,55.2363,55.0811,55.1772,12600.0
2005-10-26 12:25:00,74.68,74.7,74.62,74.63,12400.0,55.1772,55.1919,55.1328,55.1402,12400.0
2005-10-26 12:30:00,74.62,74.75,74.61,74.75,13700.0,55.1328,55.2289,55.1254,55.2289,13700.0
2005-10-26 12:35:00,74.74,74.75,74.65,74.7,12700.0,55.2215,55.2289,55.155,55.1919,12700.0
2005-10-26 12:40:00,74.66,74.7,74.6,74.6,8900.0,55.1624,55.1919,55.1181,55.1181,8900.0
2005-10-26 12:45:00,74.61,74.77,74.61,74.74,15100.0,55.1254,55.2437,55.1254,55.2215,15100.0
2005-10-26 12:50:00,74.75,74.85,74.75,74.84,17400.0,55.2289,55.3028,55.2289,55.2954,17400.0
2005-10-26 12:55:00,74.85,74.88,74.78,74.84,15000.0,55.3028,55.3249,55.251,55.2954,15000.0
2005-10-26 13:00:00,74.84,74.84,74.7,74.72,32100.0,55.2954,55.2954,55.1919,55.2067,32100.0
2005-10-26 13:05:00,74.72,74.8,74.72,74.79,16200.0,55.2067,55.2658,55.2067,55.2584,16200.0
2005-10-26 13:10:00,74.79,74.86,74.7,74.7,13100.0,55.2584,55.3102,55.1919,55.1919,13100.0
2005-10-26 13:15:00,74.71,74.74,74.6,74.6,18100.0,55.1993,55.2215,55.1181,55.1181,18100.0
2005-10-26 13:20:00,74.59,74.69,74.51,74.69,14300.0,55.1107,55.1845,55.0516,55.1845,14300.0
2005-10-26 13:25:00,74.69,74.7,74.54,74.65,37000.0,55.1845,55.1919,55.0737,55.155,37000.0
2005-10-26 13:30:00,74.65,74.78,74.65,74.76,9700.0,55.155,55.251,55.155,55.2363,9700.0
2005-10-26 13:35:00,74.74,74.77,74.73,74.75,12400.0,55.2215,55.2437,55.2141,55.2289,12400.0
2005-10-26 13:40:00,74.74,74.75,74.59,74.72,19900.0,55.2215,55.2289,55.1107,55.2067,19900.0
2005-10-26 13:45:00,74.73,74.8,74.53,74.54,24000.0,55.2141,55.2658,55.0663,55.0737,24000.0
2005-10-26 13:50:00,74.54,74.9,74.5,74.9,15900.0,55.0737,55.3397,55.0442,55.3397,15900.0
2005-10-26 13:55:00,74.88,74.97,74.88,74.91,10700.0,55.3249,55.3914,55.3249,55.3471,10700.0
2005-10-26 14:00:00,74.91,75.2,74.9,75.19,37400.0,55.3471,55.5614,55.3397,55.554,37400.0
2005-10-26 14:05:00,75.2,75.31,74.98,75.04,25900.0,55.5614,55.6426,55.3988,55.4431,25900.0
2005-10-26 14:10:00,75.04,75.25,75.03,75.1,11700.0,55.4431,55.5983,55.4358,55.4875,11700.0
2005-10-26 14:15:00,75.1,75.18,75.02,75.14,11600.0,55.4875,55.5466,55.4284,55.517,11600.0
2005-10-26 14:20:00,75.18,75.32,75.18,75.25,17900.0,55.5466,55.65,55.5466,55.5983,17900.0
2005-10-26 14:25:00,75.25,75.25,75.07,75.17,21300.0,55.5983,55.5983,55.4653,55.5392,21300.0
2005-10-26 14:30:00,75.14,75.24,75.09,75.09,18600.0,55.517,55.5909,55.4801,55.4801,18600.0
2005-10-26 14:35:00,75.04,75.2,74.92,75.04,20100.0,55.4431,55.5614,55.3545,55.4431,20100.0
2005-10-26 14:40:00,75.05,75.2,74.88,75.0,27000.0,55.4505,55.5614,55.3249,55.4136,27000.0
2005-10-26 14:45:00,75.0,75.07,75.0,75.01,11800.0,55.4136,55.4653,55.4136,55.421,11800.0
2005-10-26 14:50:00,74.99,75.1,74.97,75.03,28200.0,55.4062,55.4875,55.3914,55.4358,28200.0
2005-10-26 14:55:00,75.03,75.19,75.03,75.13,13900.0,55.4358,55.554,55.4358,55.5096,13900.0
2005-10-26 15:00:00,75.11,75.19,75.07,75.15,16100.0,55.4949,55.554,55.4653,55.5244,16100.0
2005-10-26 15:05:00,75.19,75.48,75.17,75.43,23100.0,55.554,55.7682,55.5392,55.7313,23100.0
2005-10-26 15:10:00,75.43,75.43,75.29,75.39,14400.0,55.7313,55.7313,55.6279,55.7017,14400.0
2005-10-26 15:15:00,75.4,75.47,75.36,75.4,11200.0,55.7091,55.7608,55.6796,55.7091,11200.0
2005-10-26 15:20:00,75.41,75.49,75.34,75.34,14100.0,55.7165,55.7756,55.6648,55.6648,14100.0
2005-10-26 15:25:00,75.33,75.33,75.15,75.2,19300.0,55.6574,55.6574,55.5244,55.5614,19300.0
2005-10-26 15:30:00,75.2,75.22,75.15,75.18,15600.0,55.5614,55.5761,55.5244,55.5466,15600.0
2005-10-26 15:35:00,75.19,75.27,75.05,75.09,28400.0,55.554,55.6131,55.4505,55.4801,28400.0
2005-10-26 15:40:00,75.08,75.08,74.83,74.85,23600.0,55.4727,55.4727,55.288,55.3028,23600.0
2005-10-26 15:45:00,74.86,74.94,74.73,74.91,26800.0,55.3102,55.3693,55.2141,55.3471,26800.0
2005-10-26 15:50:00,74.93,74.99,74.86,74.9,34500.0,55.3619,55.4062,55.3102,55.3397,34500.0
2005-10-26 15:55:00,74.94,75.0,74.91,75.0,18400.0,55.3693,55.4136,55.3471,55.4136,18400.0
2005-10-27 09:30:00,74.82,74.95,74.8,74.85,16600.0,55.2806,55.3766,55.2658,55.3028,16600.0
2005-10-27 09:35:00,74.86,75.09,74.51,74.51,11400.0,55.3102,55.4801,55.0516,55.0516,11400.0
2005-10-27 09:40:00,74.42,74.65,74.31,74.31,20500.0,54.9851,55.155,54.9038,54.9038,20500.0
2005-10-27 09:45:00,74.36,74.53,74.35,74.38,12500.0,54.9407,55.0663,54.9333,54.9555,12500.0
2005-10-27 09:50:00,74.44,74.55,74.39,74.49,18800.0,54.9998,55.0811,54.9629,55.0368,18800.0
2005-10-27 09:55:00,74.5,74.58,74.31,74.43,8000.0,55.0442,55.1033,54.9038,54.9924,8000.0
2005-10-27 10:00:00,74.43,74.65,74.4,74.5,15700.0,54.9924,55.155,54.9703,55.0442,15700.0
2005-10-27 10:05:00,74.51,74.64,74.31,74.35,23100.0,55.0516,55.1476,54.9038,54.9333,23100.0
2005-10-27 10:10:00,74.35,74.49,74.34,74.46,20700.0,54.9333,55.0368,54.926,55.0146,20700.0
2005-10-27 10:15:00,74.45,74.7,74.45,74.69,34400.0,55.0072,55.1919,55.0072,55.1845,34400.0
2005-10-27 10:20:00,74.65,74.72,74.52,74.59,14000.0,55.155,55.2067,55.0589,55.1107,14000.0
2005-10-27 10:25:00,74.55,74.63,74.54,74.61,5000.0,55.0811,55.1402,55.0737,55.1254,5000.0
2005-10-27 10:30:00,74.58,74.6,74.45,74.46,80900.0,55.1033,55.1181,55.0072,55.0146,80900.0
2005-10-27 10:35:00,74.46,74.58,74.45,74.58,25600.0,55.0146,55.1033,55.0072,55.1033,25600.0
2005-10-27 10:40:00,74.58,74.76,74.57,74.66,26700.0,55.1033,55.2363,55.0959,55.1624,26700.0
2005-10-27 10:45:00,74.65,74.69,74.54,74.57,12500.0,55.155,55.1845,55.0737,55.0959,12500.0
2005-10-27 10:50:00,74.57,74.57,74.41,74.51,29400.0,55.0959,55.0959,54.9777,55.0516,29400.0
2005-10-27 10:55:00,74.52,74.56,74.48,74.55,14600.0,55.0589,55.0885,55.0294,55.0811,14600.0
2005-10-27 11:00:00,74.56,74.62,74.48,74.62,12900.0,55.0885,55.1328,55.0294,55.1328,12900.0
2005-10-27 11:05:00,74.64,74.75,74.63,74.67,8600.0,55.1476,55.2289,55.1402,55.1698,8600.0
2005-10-27 11:10:00,74.67,74.67,74.19,74.2,20800.0,55.1698,55.1698,54.8151,54.8225,20800.0
2005-10-27 11:15:00,74.19,74.21,74.01,74.2,64200.0,54.8151,54.8299,54.6821,54.8225,64200.0
2005-10-27 11:20:00,74.2,74.45,74.2,74.44,45500.0,54.8225,55.0072,54.8225,54.9998,45500.0
2005-10-27 11:25:00,74.42,74.43,74.32,74.39,16000.0,54.9851,54.9924,54.9112,54.9629,16000.0
2005-10-27 11:30:00,74.29,74.3,74.1,74.14,37700.0,54.889,54.8964,54.7486,54.7782,37700.0
2005-10-27 11:35:00,74.14,74.4,74.14,74.37,19300.0,54.7782,54.9703,54.7782,54.9481,19300.0
2005-10-27 11:40:00,74.37,74.45,74.36,74.42,12600.0,54.9481,55.0072,54.9407,54.9851,12600.0
2005-10-27 11:45:00,74.42,74.53,74.41,74.51,18100.0,54.9851,55.0663,54.9777,55.0516,18100.0
2005-10-27 11:50:00,74.51,74.61,74.5,74.53,23800.0,55.0516,55.1254,55.0442,55.0663,23800.0
2005-10-27 11:55:00,74.5,74.6,74.47,74.49,19900.0,55.0442,55.1181,55.022,55.0368,19900.0
2005-10-27 12:00:00,74.49,74.71,74.49,74.7,20400.0,55.0368,55.1993,55.0368,55.1919,20400.0
2005-10-27 12:05:00,74.7,74.77,74.66,74.75,11100.0,55.1919,55.2437,55.1624,55.2289,11100.0
2005-10-27 12:10:00,74.75,74.75,74.5,74.57,14700.0,55.2289,55.2289,55.0442,55.0959,14700.0
2005-10-27 12:15:00,74.53,74.54,74.44,74.44,11600.0,55.0663,55.0737,54.9998,54.9998,11600.0
2005-10-27 12:20:00,74.5,74.55,74.44,74.53,12200.0,55.0442,55.0811,54.9998,55.0663,12200.0
2005-10-27 12:25:00,74.53,74.57,74.52,74.55,11300.0,55.0663,55.0959,55.0589,55.0811,11300.0
2005-10-27 12:30:00,74.57,74.57,74.44,74.48,8500.0,55.0959,55.0959,54.9998,55.0294,8500.0
2005-10-27 12:35:00,74.46,74.54,74.46,74.53,12700.0,55.0146,55.0737,55.0146,55.0663,12700.0
2005-10-27 12:40:00,74.53,74.55,74.48,74.53,15600.0,55.0663,55.0811,55.0294,55.0663,15600.0
2005-10-27 12:45:00,74.56,74.61,74.43,74.44,21700.0,55.0885,55.1254,54.9924,54.9998,21700.0
2005-10-27 12:50:00,74.43,74.43,74.36,74.41,10800.0,54.9924,54.9924,54.9407,54.9777,10800.0
2005-10-27 12:55:00,74.4,74.53,74.4,74.5,112000.0,54.9703,55.0663,54.9703,55.0442,112000.0
2005-10-27 13:00:00,74.5,74.5,74.44,74.45,7900.0,55.0442,55.0442,54.9998,55.0072,7900.0
2005-10-27 13:05:00,74.45,74.5,74.45,74.45,4500.0,55.0072,55.0442,55.0072,55.0072,4500.0
2005-10-27 13:10:00,74.46,74.48,74.44,74.44,14700.0,55.0146,55.0294,54.9998,54.9998,14700.0
2005-10-27 13:15:00,74.44,74.48,74.41,74.41,14500.0,54.9998,55.0294,54.9777,54.9777,14500.0
2005-10-27 13:20:00,74.41,74.41,74.19,74.31,22200.0,54.9777,54.9777,54.8151,54.9038,22200.0
2005-10-27 13:25:00,74.35,74.41,74.35,74.35,12600.0,54.9333,54.9777,54.9333,54.9333,12600.0
2005-10-27 13:30:00,74.36,74.36,74.22,74.33,17700.0,54.9407,54.9407,54.8373,54.9186,17700.0
2005-10-27 13:35:00,74.35,74.47,74.27,74.47,11500.0,54.9333,55.022,54.8742,55.022,11500.0
2005-10-27 13:40:00,74.45,74.46,74.38,74.43,44700.0,55.0072,55.0146,54.9555,54.9924,44700.0
2005-10-27 13:45:00,74.43,74.43,74.38,74.38,9700.0,54.9924,54.9924,54.9555,54.9555,9700.0
2005-10-27 13:50:00,74.37,74.43,74.37,74.43,7400.0,54.9481,54.9924,54.9481,54.9924,7400.0
2005-10-27 13:55:00,74.43,74.55,74.4,74.55,7200.0,54.9924,55.0811,54.9703,55.0811,7200.0
2005-10-27 14:00:00,74.54,74.56,74.46,74.46,11000.0,55.0737,55.0885,55.0146,55.0146,11000.0
2005-10-27 14:05:00,74.47,74.5,74.38,74.41,10700.0,55.022,55.0442,54.9555,54.9777,10700.0
2005-10-27 14:10:00,74.41,74.51,74.41,74.48,10700.0,54.9777,55.0516,54.9777,55.0294,10700.0
2005-10-27 14:15:00,74.46,74.5,74.45,74.49,10500.0,55.0146,55.0442,55.0072,55.0368,10500.0
2005-10-27 14:20:00,74.48,74.48,74.43,74.45,16700.0,55.0294,55.0294,54.9924,55.0072,16700.0
2005-10-27 14:25:00,74.45,74.46,74.43,74.46,13700.0,55.0072,55.0146,54.9924,55.0146,13700.0
2005-10-27 14:30:00,74.45,74.5,74.43,74.45,11500.0,55.0072,55.0442,54.9924,55.0072,11500.0
2005-10-27 14:35:00,74.47,74.5,74.44,74.45,9300.0,55.022,55.0442,54.9998,55.0072,9300.0
2005-10-27 14:40:00,74.45,74.45,74.41,74.41,13900.0,55.0072,55.0072,54.9777,54.9777,13900.0
2005-10-27 14:45:00,74.42,74.5,74.4,74.48,12900.0,54.9851,55.0442,54.9703,55.0294,12900.0
2005-10-27 14:50:00,74.48,74.5,74.41,74.41,8200.0,55.0294,55.0442,54.9777,54.9777,8200.0
2005-10-27 14:55:00,74.4,74.41,74.24,74.28,62800.0,54.9703,54.9777,54.8521,54.8816,62800.0
2005-10-27 15:00:00,74.26,74.28,74.18,74.18,25600.0,54.8668,54.8816,54.8077,54.8077,25600.0
2005-10-27 15:05:00,74.19,74.23,74.17,74.17,27200.0,54.8151,54.8447,54.8003,54.8003,27200.0
2005-10-27 15:10:00,74.18,74.27,74.18,74.2,18500.0,54.8077,54.8742,54.8077,54.8225,18500.0
2005-10-27 15:15:00,74.16,74.28,74.14,74.23,55900.0,54.793,54.8816,54.7782,54.8447,55900.0
2005-10-27 15:20:00,74.23,74.26,74.21,74.25,13200.0,54.8447,54.8668,54.8299,54.8595,13200.0
2005-10-27 15:25:00,74.26,74.28,74.15,74.15,10700.0,54.8668,54.8816,54.7856,54.7856,10700.0
2005-10-27 15:30:00,74.15,74.26,74.12,74.26,18800.0,54.7856,54.8668,54.7634,54.8668,18800.0
2005-10-27 15:35:00,74.24,74.31,74.22,74.23,21300.0,54.8521,54.9038,54.8373,54.8447,21300.0
2005-10-27 15:40:00,74.22,74.28,74.2,74.26,24900.0,54.8373,54.8816,54.8225,54.8668,24900.0
2005-10-27 15:45:00,74.26,74.26,74.14,74.15,58500.0,54.8668,54.8668,54.7782,54.7856,58500.0
2005-10-27 15:50:00,74.14,74.25,74.12,74.25,37900.0,54.7782,54.8595,54.7634,54.8595,37900.0
2005-10-27 15:55:00,74.25,74.26,74.16,74.16,72400.0,54.8595,54.8668,54.793,54.793,72400.0
2005-10-28 09:30:00,74.17,74.37,74.0,74.0,24400.0,54.8003,54.9481,54.6747,54.6747,24400.0
2005-10-28 09:35:00,74.15,74.72,74.0,74.72,23900.0,54.7856,55.2067,54.6747,55.2067,23900.0
2005-10-28 09:40:00,74.79,74.79,74.51,74.54,22900.0,55.2584,55.2584,55.0516,55.0737,22900.0
2005-10-28 09:45:00,74.52,74.55,74.35,74.5,68100.0,55.0589,55.0811,54.9333,55.0442,68100.0
2005-10-28 09:50:00,74.51,74.7,74.36,74.7,27800.0,55.0516,55.1919,54.9407,55.1919,27800.0
2005-10-28 09:55:00,74.7,74.7,74.37,74.46,17400.0,55.1919,55.1919,54.9481,55.0146,17400.0
2005-10-28 10:00:00,74.46,74.64,74.4,74.61,23200.0,55.0146,55.1476,54.9703,55.1254,23200.0
2005-10-28 10:05:00,74.61,74.61,74.37,74.38,22200.0,55.1254,55.1254,54.9481,54.9555,22200.0
2005-10-28 10:10:00,74.38,74.47,74.36,74.41,16600.0,54.9555,55.022,54.9407,54.9777,16600.0
2005-10-28 10:15:00,74.39,74.53,74.37,74.51,20300.0,54.9629,55.0663,54.9481,55.0516,20300.0
2005-10-28 10:20:00,74.51,74.52,74.47,74.52,14200.0,55.0516,55.0589,55.022,55.0589,14200.0
2005-10-28 10:25:00,74.51,74.55,74.44,74.44,34800.0,55.0516,55.0811,54.9998,54.9998,34800.0
2005-10-28 10:30:00,74.44,74.55,74.41,74.54,27900.0,54.9998,55.0811,54.9777,55.0737,27900.0
2005-10-28 10:35:00,74.54,74.55,74.37,74.38,21300.0,55.0737,55.0811,54.9481,54.9555,21300.0
2005-10-28 10:40:00,74.38,74.44,74.37,74.4,27100.0,54.9555,54.9998,54.9481,54.9703,27100.0
2005-10-28 10:45:00,74.39,74.45,74.31,74.43,24500.0,54.9629,55.0072,54.9038,54.9924,24500.0
2005-10-28 10:50:00,74.45,74.55,74.39,74.54,20100.0,55.0072,55.0811,54.9629,55.0737,20100.0
2005-10-28 10:55:00,74.54,74.54,74.38,74.41,20500.0,55.0737,55.0737,54.9555,54.9777,20500.0
2005-10-28 11:00:00,74.42,74.54,74.38,74.38,18100.0,54.9851,55.0737,54.9555,54.9555,18100.0
2005-10-28 11:05:00,74.39,74.48,74.38,74.44,14000.0,54.9629,55.0294,54.9555,54.9998,14000.0
2005-10-28 11:10:00,74.43,74.55,74.42,74.53,19000.0,54.9924,55.0811,54.9851,55.0663,19000.0
2005-10-28 11:15:00,74.54,74.6,74.45,74.59,11100.0,55.0737,55.1181,55.0072,55.1107,11100.0
2005-10-28 11:20:00,74.58,74.58,74.4,74.49,10600.0,55.1033,55.1033,54.9703,55.0368,10600.0
2005-10-28 11:25:00,74.49,74.67,74.49,74.67,11900.0,55.0368,55.1698,55.0368,55.1698,11900.0
2005-10-28 11:30:00,74.63,74.63,74.55,74.59,7500.0,55.1402,55.1402,55.0811,55.1107,7500.0
2005-10-28 11:35:00,74.55,74.55,74.4,74.42,6200.0,55.0811,55.0811,54.9703,54.9851,6200.0
2005-10-28 11:40:00,74.42,74.49,74.4,74.45,9800.0,54.9851,55.0368,54.9703,55.0072,9800.0
2005-10-28 11:45:00,74.42,74.79,74.4,74.79,11200.0,54.9851,55.2584,54.9703,55.2584,11200.0
2005-10-28 11:50:00,74.79,74.79,74.51,74.6,8600.0,55.2584,55.2584,55.0516,55.1181,8600.0
2005-10-28 11:55:00,74.59,74.7,74.51,74.7,16300.0,55.1107,55.1919,55.0516,55.1919,16300.0
2005-10-28 12:00:00,74.69,74.79,74.68,74.72,11000.0,55.1845,55.2584,55.1772,55.2067,11000.0
2005-10-28 12:05:00,74.73,74.73,74.64,74.68,9700.0,55.2141,55.2141,55.1476,55.1772,9700.0
2005-10-28 12:10:00,74.65,74.7,74.64,74.68,10100.0,55.155,55.1919,55.1476,55.1772,10100.0
2005-10-28 12:15:00,74.69,74.69,74.63,74.66,4800.0,55.1845,55.1845,55.1402,55.1624,4800.0
2005-10-28 12:20:00,74.64,74.66,74.57,74.61,7000.0,55.1476,55.1624,55.0959,55.1254,7000.0
2005-10-28 12:25:00,74.63,74.72,74.62,74.68,7400.0,55.1402,55.2067,55.1328,55.1772,7400.0
2005-10-28 12:30:00,74.69,74.7,74.59,74.7,90100.0,55.1845,55.1919,55.1107,55.1919,90100.0
2005-10-28 12:35:00,74.6,74.65,74.56,74.58,6100.0,55.1181,55.155,55.0885,55.1033,6100.0
2005-10-28 12:40:00,74.6,74.67,74.6,74.65,12100.0,55.1181,55.1698,55.1181,55.155,12100.0
2005-10-28 12:45:00,74.66,74.7,74.65,74.67,47000.0,55.1624,55.1919,55.155,55.1698,47000.0
2005-10-28 12:50:00,74.67,74.7,74.62,74.65,22100.0,55.1698,55.1919,55.1328,55.155,22100.0
2005-10-28 12:55:00,74.63,74.63,74.56,74.57,9900.0,55.1402,55.1402,55.0885,55.0959,9900.0
2005-10-28 13:00:00,74.56,74.63,74.53,74.59,71600.0,55.0885,55.1402,55.0663,55.1107,71600.0
2005-10-28 13:05:00,74.6,74.62,74.58,74.62,7700.0,55.1181,55.1328,55.1033,55.1328,7700.0
2005-10-28 13:10:00,74.62,74.64,74.59,74.59,12300.0,55.1328,55.1476,55.1107,55.1107,12300.0
2005-10-28 13:15:00,74.61,74.61,74.51,74.56,2900.0,55.1254,55.1254,55.0516,55.0885,2900.0
2005-10-28 13:20:00,74.44,74.58,74.39,74.56,10900.0,54.9998,55.1033,54.9629,55.0885,10900.0
2005-10-28 13:25:00,74.57,74.62,74.49,74.59,14800.0,55.0959,55.1328,55.0368,55.1107,14800.0
2005-10-28 13:30:00,74.56,74.67,74.56,74.65,9100.0,55.0885,55.1698,55.0885,55.155,9100.0
2005-10-28 13:35:00,74.65,74.8,74.65,74.78,16600.0,55.155,55.2658,55.155,55.251,16600.0
2005-10-28 13:40:00,74.74,74.84,74.71,74.84,15700.0,55.2215,55.2954,55.1993,55.2954,15700.0
2005-10-28 13:45:00,74.85,74.89,74.7,74.7,16600.0,55.3028,55.3323,55.1919,55.1919,16600.0
2005-10-28 13:50:00,74.74,74.81,74.68,74.81,6400.0,55.2215,55.2732,55.1772,55.2732,6400.0
2005-10-28 13:55:00,74.8,74.95,74.8,74.91,6600.0,55.2658,55.3766,55.2658,55.3471,6600.0
2005-10-28 14:00:00,74.9,75.08,74.84,75.07,19600.0,55.3397,55.4727,55.2954,55.4653,19600.0
2005-10-28 14:05:00,75.06,75.1,74.8,74.97,28800.0,55.4579,55.4875,55.2658,55.3914,28800.0
2005-10-28 14:10:00,74.97,75.07,74.85,74.92,19300.0,55.3914,55.4653,55.3028,55.3545,19300.0
2005-10-28 14:15:00,74.88,74.88,74.79,74.86,10400.0,55.3249,55.3249,55.2584,55.3102,10400.0
2005-10-28 14:20:00,74.86,75.06,74.86,75.06,6800.0,55.3102,55.4579,55.3102,55.4579,6800.0
2005-10-28 14:25:00,75.07,75.15,74.92,75.02,12700.0,55.4653,55.5244,55.3545,55.4284,12700.0
2005-10-28 14:30:00,75.01,75.15,74.93,75.06,7500.0,55.421,55.5244,55.3619,55.4579,7500.0
2005-10-28 14:35:00,75.08,75.12,75.05,75.11,3100.0,55.4727,55.5023,55.4505,55.4949,3100.0
2005-10-28 14:40:00,75.09,75.12,75.07,75.12,4500.0,55.4801,55.5023,55.4653,55.5023,4500.0
2005-10-28 14:45:00,75.15,75.3,75.08,75.11,18800.0,55.5244,55.6352,55.4727,55.4949,18800.0
2005-10-28 14:50:00,75.11,75.41,75.09,75.3,30700.0,55.4949,55.7165,55.4801,55.6352,30700.0
2005-10-28 14:55:00,75.31,75.34,75.22,75.31,30000.0,55.6426,55.6648,55.5761,55.6426,30000.0
2005-10-28 15:00:00,75.32,75.37,75.27,75.37,34900.0,55.65,55.687,55.6131,55.687,34900.0
2005-10-28 15:05:00,75.4,75.41,75.33,75.35,19700.0,55.7091,55.7165,55.6574,55.6722,19700.0
2005-10-28 15:10:00,75.35,75.36,75.32,75.36,14200.0,55.6722,55.6796,55.65,55.6796,14200.0
2005-10-28 15:15:00,75.36,75.4,75.35,75.39,18800.0,55.6796,55.7091,55.6722,55.7017,18800.0
2005-10-28 15:20:00,75.39,75.42,75.34,75.34,29800.0,55.7017,55.7239,55.6648,55.6648,29800.0
2005-10-28 15:25:00,75.34,75.38,75.22,75.22,17300.0,55.6648,55.6944,55.5761,55.5761,17300.0
2005-10-28 15:30:00,75.22,75.22,75.13,75.13,37900.0,55.5761,55.5761,55.5096,55.5096,37900.0
2005-10-28 15:35:00,75.13,75.18,75.11,75.16,27000.0,55.5096,55.5466,55.4949,55.5318,27000.0
2005-10-28 15:40:00,75.18,75.26,75.18,75.2,29200.0,55.5466,55.6057,55.5466,55.5614,29200.0
2005-10-28 15:45:00,75.17,75.23,75.15,75.23,32100.0,55.5392,55.5835,55.5244,55.5835,32100.0
2005-10-28 15:50:00,75.23,75.39,75.23,75.29,30400.0,55.5835,55.7017,55.5835,55.6279,30400.0
2005-10-28 15:55:00,75.28,75.29,75.19,75.22,73400.0,55.6205,55.6279,55.554,55.5761,73400.0
2005-10-31 09:30:00,75.26,75.42,75.24,75.33,27000.0,55.6057,55.7239,55.5909,55.6574,27000.0
2005-10-31 09:35:00,75.39,75.7,75.34,75.35,21100.0,55.7017,55.9308,55.6648,55.6722,21100.0
2005-10-31 09:40:00,75.27,75.81,75.23,75.5,27300.0,55.6131,56.0121,55.5835,55.783,27300.0
2005-10-31 09:45:00,75.5,75.69,75.41,75.41,18200.0,55.783,55.9234,55.7165,55.7165,18200.0
2005-10-31 09:50:00,75.41,75.94,75.38,75.93,50700.0,55.7165,56.1081,55.6944,56.1007,50700.0
2005-10-31 09:55:00,75.93,76.23,75.93,76.2,50900.0,56.1007,56.3224,56.1007,56.3002,50900.0
2005-10-31 10:00:00,76.2,76.23,76.19,76.2,30100.0,56.3002,56.3224,56.2928,56.3002,30100.0
2005-10-31 10:05:00,76.21,76.21,75.99,76.07,37300.0,56.3076,56.3076,56.145,56.2042,37300.0
2005-10-31 10:10:00,76.06,76.07,75.87,75.87,17000.0,56.1968,56.2042,56.0564,56.0564,17000.0
2005-10-31 10:15:00,75.88,76.06,75.88,76.05,20600.0,56.0638,56.1968,56.0638,56.1894,20600.0
2005-10-31 10:20:00,76.05,76.09,75.99,76.08,21700.0,56.1894,56.2189,56.145,56.2115,21700.0
2005-10-31 10:25:00,76.08,76.18,76.08,76.12,21800.0,56.2115,56.2854,56.2115,56.2411,21800.0
2005-10-31 10:30:00,76.12,76.21,76.12,76.18,27400.0,56.2411,56.3076,56.2411,56.2854,27400.0
2005-10-31 10:35:00,76.2,76.3,76.19,76.23,34300.0,56.3002,56.3741,56.2928,56.3224,34300.0
2005-10-31 10:40:00,76.2,76.24,76.19,76.21,17100.0,56.3002,56.3298,56.2928,56.3076,17100.0
2005-10-31 10:45:00,76.2,76.24,76.2,76.2,6000.0,56.3002,56.3298,56.3002,56.3002,6000.0
2005-10-31 10:50:00,76.21,76.21,76.16,76.19,19900.0,56.3076,56.3076,56.2707,56.2928,19900.0
2005-10-31 10:55:00,76.2,76.23,76.01,76.09,23400.0,56.3002,56.3224,56.1598,56.2189,23400.0
2005-10-31 11:00:00,76.09,76.19,76.07,76.16,19200.0,56.2189,56.2928,56.2042,56.2707,19200.0
2005-10-31 11:05:00,76.17,76.17,76.07,76.11,23100.0,56.278,56.278,56.2042,56.2337,23100.0
2005-10-31 11:10:00,76.12,76.21,76.12,76.2,13600.0,56.2411,56.3076,56.2411,56.3002,13600.0
2005-10-31 11:15:00,76.16,76.22,76.07,76.11,34400.0,56.2707,56.315,56.2042,56.2337,34400.0
2005-10-31 11:20:00,76.08,76.18,76.07,76.12,14700.0,56.2115,56.2854,56.2042,56.2411,14700.0
2005-10-31 11:25:00,76.13,76.13,75.96,76.0,18600.0,56.2485,56.2485,56.1229,56.1524,18600.0
2005-10-31 11:30:00,76.01,76.03,75.98,75.99,14000.0,56.1598,56.1746,56.1377,56.145,14000.0
2005-10-31 11:35:00,76.0,76.0,75.91,75.95,9400.0,56.1524,56.1524,56.0859,56.1155,9400.0
2005-10-31 11:40:00,75.92,76.03,75.9,76.03,6500.0,56.0933,56.1746,56.0786,56.1746,6500.0
2005-10-31 11:45:00,76.01,76.04,75.96,75.96,6500.0,56.1598,56.182,56.1229,56.1229,6500.0
2005-10-31 11:50:00,75.98,75.98,75.87,75.87,12800.0,56.1377,56.1377,56.0564,56.0564,12800.0
2005-10-31 11:55:00,75.89,75.94,75.88,75.89,9900.0,56.0712,56.1081,56.0638,56.0712,9900.0
2005-10-31 12:00:00,75.85,75.88,75.82,75.87,5500.0,56.0416,56.0638,56.0194,56.0564,5500.0
2005-10-31 12:05:00,75.87,75.95,75.85,75.93,38500.0,56.0564,56.1155,56.0416,56.1007,38500.0
2005-10-31 12:10:00,75.94,75.98,75.91,75.91,13800.0,56.1081,56.1377,56.0859,56.0859,13800.0
2005-10-31 12:15:00,75.91,75.92,75.85,75.87,14900.0,56.0859,56.0933,56.0416,56.0564,14900.0
2005-10-31 12:20:00,75.87,75.93,75.87,75.91,8300.0,56.0564,56.1007,56.0564,56.0859,8300.0
2005-10-31 12:25:00,75.92,75.93,75.9,75.9,3200.0,56.0933,56.1007,56.0786,56.0786,3200.0
2005-10-31 12:30:00,75.89,75.95,75.86,75.92,11000.0,56.0712,56.1155,56.049,56.0933,11000.0
2005-10-31 12:35:00,75.92,75.99,75.92,75.97,10000.0,56.0933,56.145,56.0933,56.1303,10000.0
2005-10-31 12:40:00,75.94,76.0,75.94,75.99,20100.0,56.1081,56.1524,56.1081,56.145,20100.0
2005-10-31 12:45:00,76.0,76.0,75.99,76.0,16100.0,56.1524,56.1524,56.145,56.1524,16100.0
2005-10-31 12:50:00,76.0,76.02,76.0,76.02,12900.0,56.1524,56.1672,56.1524,56.1672,12900.0
2005-10-31 12:55:00,76.02,76.06,75.96,75.99,26900.0,56.1672,56.1968,56.1229,56.145,26900.0
2005-10-31 13:00:00,75.98,75.99,75.93,75.94,7900.0,56.1377,56.145,56.1007,56.1081,7900.0
2005-10-31 13:05:00,75.94,75.94,75.91,75.94,7900.0,56.1081,56.1081,56.0859,56.1081,7900.0
2005-10-31 13:10:00,75.93,76.03,75.93,75.94,17800.0,56.1007,56.1746,56.1007,56.1081,17800.0
2005-10-31 13:15:00,75.94,76.01,75.94,75.96,13200.0,56.1081,56.1598,56.1081,56.1229,13200.0
2005-10-31 13:20:00,75.98,76.0,75.94,76.0,7700.0,56.1377,56.1524,56.1081,56.1524,7700.0
2005-10-31 13:25:00,76.0,76.0,75.95,75.99,9300.0,56.1524,56.1524,56.1155,56.145,9300.0
2005-10-31 13:30:00,75.99,75.99,75.94,75.96,7800.0,56.145,56.145,56.1081,56.1229,7800.0
2005-10-31 13:35:00,75.95,75.99,75.86,75.93,18100.0,56.1155,56.145,56.049,56.1007,18100.0
2005-10-31 13:40:00,75.93,75.93,75.9,75.9,6400.0,56.1007,56.1007,56.0786,56.0786,6400.0
2005-10-31 13:45:00,75.91,75.92,75.85,75.88,15800.0,56.0859,56.0933,56.0416,56.0638,15800.0
2005-10-31 13:50:00,75.88,75.97,75.88,75.95,6900.0,56.0638,56.1303,56.0638,56.1155,6900.0
2005-10-31 13:55:00,75.95,76.0,75.94,75.99,10000.0,56.1155,56.1524,56.1081,56.145,10000.0
2005-10-31 14:00:00,76.0,76.02,75.97,76.01,13200.0,56.1524,56.1672,56.1303,56.1598,13200.0
2005-10-31 14:05:00,76.01,76.03,76.0,76.01,19100.0,56.1598,56.1746,56.1524,56.1598,19100.0
2005-10-31 14:10:00,76.0,76.09,76.0,76.05,19800.0,56.1524,56.2189,56.1524,56.1894,19800.0
2005-10-31 14:15:00,76.03,76.06,76.02,76.04,18300.0,56.1746,56.1968,56.1672,56.182,18300.0
2005-10-31 14:20:00,76.04,76.04,76.02,76.02,6900.0,56.182,56.182,56.1672,56.1672,6900.0
2005-10-31 14:25:00,76.02,76.05,76.01,76.05,15400.0,56.1672,56.1894,56.1598,56.1894,15400.0
2005-10-31 14:30:00,76.05,76.06,75.95,76.0,10700.0,56.1894,56.1968,56.1155,56.1524,10700.0
2005-10-31 14:35:00,76.0,76.04,75.99,75.99,30900.0,56.1524,56.182,56.145,56.145,30900.0
2005-10-31 14:40:00,75.99,76.05,75.99,76.03,11100.0,56.145,56.1894,56.145,56.1746,11100.0
2005-10-31 14:45:00,76.04,76.16,76.04,76.09,17700.0,56.182,56.2707,56.182,56.2189,17700.0
2005-10-31 14:50:00,76.07,76.08,76.04,76.04,9600.0,56.2042,56.2115,56.182,56.182,9600.0
2005-10-31 14:55:00,76.05,76.2,76.05,76.19,14000.0,56.1894,56.3002,56.1894,56.2928,14000.0
2005-10-31 15:00:00,76.19,76.24,76.18,76.24,18300.0,56.2928,56.3298,56.2854,56.3298,18300.0
2005-10-31 15:05:00,76.24,76.4,76.23,76.38,27800.0,56.3298,56.448,56.3224,56.4332,27800.0
2005-10-31 15:10:00,76.38,76.47,76.3,76.47,27800.0,56.4332,56.4997,56.3741,56.4997,27800.0
2005-10-31 15:15:00,76.44,76.44,76.34,76.38,26200.0,56.4775,56.4775,56.4036,56.4332,26200.0
2005-10-31 15:20:00,76.38,76.39,76.25,76.29,22100.0,56.4332,56.4406,56.3372,56.3667,22100.0
2005-10-31 15:25:00,76.33,76.47,76.3,76.45,38200.0,56.3963,56.4997,56.3741,56.4849,38200.0
2005-10-31 15:30:00,76.45,76.55,76.45,76.51,34800.0,56.4849,56.5588,56.4849,56.5293,34800.0
2005-10-31 15:35:00,76.51,76.53,76.46,76.46,30400.0,56.5293,56.544,56.4923,56.4923,30400.0
2005-10-31 15:40:00,76.46,76.59,76.46,76.48,66600.0,56.4923,56.5884,56.4923,56.5071,66600.0
2005-10-31 15:45:00,76.47,76.47,76.34,76.39,36600.0,56.4997,56.4997,56.4036,56.4406,36600.0
2005-10-31 15:50:00,76.39,76.41,76.21,76.22,45000.0,56.4406,56.4554,56.3076,56.315,45000.0
2005-10-31 15:55:00,76.22,76.36,76.21,76.32,113300.0,56.315,56.4184,56.3076,56.3889,113300.0
2005-11-01 09:30:00,76.15,76.16,75.87,75.94,36900.0,56.2633,56.2707,56.0564,56.1081,36900.0
2005-11-01 09:35:00,75.8,76.45,75.8,76.4,25100.0,56.0047,56.4849,56.0047,56.448,25100.0
2005-11-01 09:40:00,76.4,76.4,75.47,75.62,65400.0,56.448,56.448,55.7608,55.8717,65400.0
2005-11-01 09:45:00,75.61,76.58,75.59,76.31,41800.0,55.8643,56.581,55.8495,56.3815,41800.0
2005-11-01 09:50:00,76.3,76.32,76.03,76.04,10300.0,56.3741,56.3889,56.1746,56.182,10300.0
2005-11-01 09:55:00,76.08,76.18,75.95,75.95,11800.0,56.2115,56.2854,56.1155,56.1155,11800.0
2005-11-01 10:00:00,75.94,76.18,75.86,76.12,26100.0,56.1081,56.2854,56.049,56.2411,26100.0
2005-11-01 10:05:00,76.12,76.34,76.05,76.06,41700.0,56.2411,56.4036,56.1894,56.1968,41700.0
2005-11-01 10:10:00,76.06,76.06,75.82,75.84,30400.0,56.1968,56.1968,56.0194,56.0342,30400.0
2005-11-01 10:15:00,75.84,75.93,75.83,75.88,15600.0,56.0342,56.1007,56.0268,56.0638,15600.0
2005-11-01 10:20:00,75.86,75.87,75.81,75.84,22600.0,56.049,56.0564,56.0121,56.0342,22600.0
2005-11-01 10:25:00,75.85,75.91,75.8,75.82,33800.0,56.0416,56.0859,56.0047,56.0194,33800.0
2005-11-01 10:30:00,75.83,75.91,75.83,75.88,22100.0,56.0268,56.0859,56.0268,56.0638,22100.0
2005-11-01 10:35:00,75.89,75.9,75.84,75.88,20700.0,56.0712,56.0786,56.0342,56.0638,20700.0
2005-11-01 10:40:00,75.88,75.89,75.81,75.81,24600.0,56.0638,56.0712,56.0121,56.0121,24600.0
2005-11-01 10:45:00,75.82,75.84,75.78,75.84,25200.0,56.0194,56.0342,55.9899,56.0342,25200.0
2005-11-01 10:50:00,75.84,75.84,75.69,75.77,61500.0,56.0342,56.0342,55.9234,55.9825,61500.0
2005-11-01 10:55:00,75.77,75.81,75.57,75.59,20000.0,55.9825,56.0121,55.8347,55.8495,20000.0
2005-11-01 11:00:00,75.59,75.86,75.56,75.86,52200.0,55.8495,56.049,55.8273,56.049,52200.0
2005-11-01 11:05:00,75.88,75.88,75.65,75.69,12800.0,56.0638,56.0638,55.8938,55.9234,12800.0
2005-11-01 11:10:00,75.66,75.75,75.65,75.7,15900.0,55.9012,55.9677,55.8938,55.9308,15900.0
2005-11-01 11:15:00,75.7,75.73,75.7,75.72,9800.0,55.9308,55.9529,55.9308,55.9456,9800.0
2005-11-01 11:20:00,75.69,75.69,75.57,75.61,17300.0,55.9234,55.9234,55.8347,55.8643,17300.0
2005-11-01 11:25:00,75.62,75.64,75.57,75.57,9500.0,55.8717,55.8865,55.8347,55.8347,9500.0
2005-11-01 11:30:00,75.55,75.62,75.55,75.62,9200.0,55.82,55.8717,55.82,55.8717,9200.0
2005-11-01 11:35:00,75.62,75.92,75.62,75.7,12000.0,55.8717,56.0933,55.8717,55.9308,12000.0
2005-11-01 11:40:00,75.7,75.7,75.61,75.62,7400.0,55.9308,55.9308,55.8643,55.8717,7400.0
2005-11-01 11:45:00,75.62,75.74,75.62,75.72,11100.0,55.8717,55.9603,55.8717,55.9456,11100.0
2005-11-01 11:50:00,75.76,75.93,75.74,75.93,14800.0,55.9751,56.1007,55.9603,56.1007,14800.0
2005-11-01 11:55:00,75.94,76.0,75.94,76.0,9700.0,56.1081,56.1524,56.1081,56.1524,9700.0
2005-11-01 12:00:00,75.99,75.99,75.89,75.93,25200.0,56.145,56.145,56.0712,56.1007,25200.0
2005-11-01 12:05:00,75.93,76.04,75.93,76.02,10100.0,56.1007,56.182,56.1007,56.1672,10100.0
2005-11-01 12:10:00,76.03,76.04,75.95,75.96,10800.0,56.1746,56.182,56.1155,56.1229,10800.0
2005-11-01 12:15:00,75.96,75.97,75.9,75.9,9300.0,56.1229,56.1303,56.0786,56.0786,9300.0
2005-11-01 12:20:00,75.89,75.89,75.8,75.82,9000.0,56.0712,56.0712,56.0047,56.0194,9000.0
2005-11-01 12:25:00,75.82,75.82,75.77,75.8,9100.0,56.0194,56.0194,55.9825,56.0047,9100.0
2005-11-01 12:30:00,75.82,75.82,75.78,75.78,37500.0,56.0194,56.0194,55.9899,55.9899,37500.0
2005-11-01 12:35:00,75.79,75.81,75.77,75.79,11000.0,55.9973,56.0121,55.9825,55.9973,11000.0
2005-11-01 12:40:00,75.79,75.8,75.72,75.76,17000.0,55.9973,56.0047,55.9456,55.9751,17000.0
2005-11-01 12:45:00,75.76,75.89,75.76,75.88,35900.0,55.9751,56.0712,55.9751,56.0638,35900.0
2005-11-01 12:50:00,75.89,75.89,75.75,75.75,10300.0,56.0712,56.0712,55.9677,55.9677,10300.0
2005-11-01 12:55:00,75.75,75.77,75.72,75.76,10300.0,55.9677,55.9825,55.9456,55.9751,10300.0
2005-11-01 13:00:00,75.76,75.77,75.73,75.73,6200.0,55.9751,55.9825,55.9529,55.9529,6200.0
2005-11-01 13:05:00,75.73,75.77,75.72,75.72,19600.0,55.9529,55.9825,55.9456,55.9456,19600.0
2005-11-01 13:10:00,75.74,75.74,75.72,75.73,8800.0,55.9603,55.9603,55.9456,55.9529,8800.0
2005-11-01 13:15:00,75.74,75.76,75.72,75.75,8800.0,55.9603,55.9751,55.9456,55.9677,8800.0
2005-11-01 13:20:00,75.75,75.84,75.74,75.82,7500.0,55.9677,56.0342,55.9603,56.0194,7500.0
2005-11-01 13:25:00,75.83,75.9,75.73,75.74,36600.0,56.0268,56.0786,55.9529,55.9603,36600.0
2005-11-01 13:30:00,75.75,75.78,75.75,75.77,9100.0,55.9677,55.9899,55.9677,55.9825,9100.0
2005-11-01 13:35:00,75.77,75.83,75.77,75.8,8400.0,55.9825,56.0268,55.9825,56.0047,8400.0
2005-11-01 13:40:00,75.8,75.9,75.79,75.88,11400.0,56.0047,56.0786,55.9973,56.0638,11400.0
2005-11-01 13:45:00,75.89,75.97,75.85,75.97,30800.0,56.0712,56.1303,56.0416,56.1303,30800.0
2005-11-01 13:50:00,75.95,76.0,75.95,75.98,54400.0,56.1155,56.1524,56.1155,56.1377,54400.0
2005-11-01 13:55:00,75.98,76.03,75.98,76.03,6600.0,56.1377,56.1746,56.1377,56.1746,6600.0
2005-11-01 14:00:00,76.03,76.06,76.02,76.06,13500.0,56.1746,56.1968,56.1672,56.1968,13500.0
2005-11-01 14:05:00,76.05,76.05,75.94,75.98,20400.0,56.1894,56.1894,56.1081,56.1377,20400.0
2005-11-01 14:10:00,75.97,76.05,75.92,75.95,23300.0,56.1303,56.1894,56.0933,56.1155,23300.0
2005-11-01 14:15:00,75.94,76.13,75.94,76.11,23800.0,56.1081,56.2485,56.1081,56.2337,23800.0
2005-11-01 14:20:00,76.11,76.2,75.96,76.09,35800.0,56.2337,56.3002,56.1229,56.2189,35800.0
2005-11-01 14:25:00,76.09,76.17,75.92,76.15,39000.0,56.2189,56.278,56.0933,56.2633,39000.0
2005-11-01 14:30:00,76.17,76.34,76.03,76.06,28500.0,56.278,56.4036,56.1746,56.1968,28500.0
2005-11-01 14:35:00,76.06,76.1,75.85,75.86,15800.0,56.1968,56.2263,56.0416,56.049,15800.0
2005-11-01 14:40:00,75.87,75.97,75.87,75.96,15800.0,56.0564,56.1303,56.0564,56.1229,15800.0
2005-11-01 14:45:00,75.97,75.98,75.78,75.8,28000.0,56.1303,56.1377,55.9899,56.0047,28000.0
2005-11-01 14:50:00,75.8,75.91,75.76,75.91,27400.0,56.0047,56.0859,55.9751,56.0859,27400.0
2005-11-01 14:55:00,75.91,75.96,75.9,75.91,38100.0,56.0859,56.1229,56.0786,56.0859,38100.0
2005-11-01 15:00:00,75.92,76.04,75.9,76.04,35100.0,56.0933,56.182,56.0786,56.182,35100.0
2005-11-01 15:05:00,76.03,76.04,75.9,75.94,41200.0,56.1746,56.182,56.0786,56.1081,41200.0
2005-11-01 15:10:00,75.94,76.1,75.92,75.98,30000.0,56.1081,56.2263,56.0933,56.1377,30000.0
2005-11-01 15:15:00,75.94,76.04,75.94,75.95,21300.0,56.1081,56.182,56.1081,56.1155,21300.0
2005-11-01 15:20:00,75.95,76.15,75.94,76.1,26300.0,56.1155,56.2633,56.1081,56.2263,26300.0
2005-11-01 15:25:00,76.11,76.13,76.0,76.03,29300.0,56.2337,56.2485,56.1524,56.1746,29300.0
2005-11-01 15:30:00,76.04,76.1,76.03,76.1,26600.0,56.182,56.2263,56.1746,56.2263,26600.0
2005-11-01 15:35:00,76.11,76.17,76.1,76.17,28700.0,56.2337,56.278,56.2263,56.278,28700.0
2005-11-01 15:40:00,76.17,76.21,76.11,76.16,87500.0,56.278,56.3076,56.2337,56.2707,87500.0
2005-11-01 15:45:00,76.16,76.17,76.11,76.14,35800.0,56.2707,56.278,56.2337,56.2559,35800.0
2005-11-01 15:50:00,76.11,76.16,75.88,75.88,49700.0,56.2337,56.2707,56.0638,56.0638,49700.0
2005-11-01 15:55:00,75.89,75.92,75.86,75.87,132700.0,56.0712,56.0933,56.049,56.0564,132700.0
2005-11-02 09:30:00,75.5,75.51,75.05,75.38,38800.0,55.783,55.7904,55.4505,55.6944,38800.0
2005-11-02 09:35:00,75.39,75.75,75.34,75.6,31100.0,55.7017,55.9677,55.6648,55.8569,31100.0
2005-11-02 09:40:00,75.52,75.88,75.45,75.67,31600.0,55.7978,56.0638,55.7461,55.9086,31600.0
2005-11-02 09:45:00,75.75,76.07,75.54,75.57,48000.0,55.9677,56.2042,55.8126,55.8347,48000.0
2005-11-02 09:50:00,75.53,75.75,75.4,75.64,32900.0,55.8052,55.9677,55.7091,55.8865,32900.0
2005-11-02 09:55:00,75.65,75.65,75.5,75.5,13200.0,55.8938,55.8938,55.783,55.783,13200.0
2005-11-02 10:00:00,75.51,75.92,75.51,75.77,19900.0,55.7904,56.0933,55.7904,55.9825,19900.0
2005-11-02 10:05:00,75.79,75.79,75.6,75.67,15600.0,55.9973,55.9973,55.8569,55.9086,15600.0
2005-11-02 10:10:00,75.69,75.75,75.64,75.7,11000.0,55.9234,55.9677,55.8865,55.9308,11000.0
2005-11-02 10:15:00,75.69,75.95,75.64,75.89,25700.0,55.9234,56.1155,55.8865,56.0712,25700.0
2005-11-02 10:20:00,75.89,75.89,75.69,75.87,16400.0,56.0712,56.0712,55.9234,56.0564,16400.0
2005-11-02 10:25:00,75.86,75.87,75.68,75.68,14500.0,56.049,56.0564,55.916,55.916,14500.0
2005-11-02 10:30:00,75.68,76.14,75.68,76.01,34200.0,55.916,56.2559,55.916,56.1598,34200.0
2005-11-02 10:35:00,76.01,76.01,75.61,75.66,26300.0,56.1598,56.1598,55.8643,55.9012,26300.0
2005-11-02 10:40:00,75.67,75.9,75.66,75.83,39200.0,55.9086,56.0786,55.9012,56.0268,39200.0
2005-11-02 10:45:00,75.8,75.89,75.7,75.89,33000.0,56.0047,56.0712,55.9308,56.0712,33000.0
2005-11-02 10:50:00,75.89,76.02,75.88,76.02,24600.0,56.0712,56.1672,56.0638,56.1672,24600.0
2005-11-02 10:55:00,76.02,76.05,75.96,76.03,18000.0,56.1672,56.1894,56.1229,56.1746,18000.0
2005-11-02 11:00:00,76.02,76.12,76.0,76.0,26600.0,56.1672,56.2411,56.1524,56.1524,26600.0
2005-11-02 11:05:00,76.01,76.03,75.85,75.99,39300.0,56.1598,56.1746,56.0416,56.145,39300.0
2005-11-02 11:10:00,75.98,76.02,75.86,75.86,18100.0,56.1377,56.1672,56.049,56.049,18100.0
2005-11-02 11:15:00,75.83,75.98,75.81,75.96,33000.0,56.0268,56.1377,56.0121,56.1229,33000.0
2005-11-02 11:20:00,75.99,76.04,75.91,76.04,26700.0,56.145,56.182,56.0859,56.182,26700.0
2005-11-02 11:25:00,76.04,76.14,76.04,76.1,13500.0,56.182,56.2559,56.182,56.2263,13500.0
2005-11-02 11:30:00,76.13,76.15,76.1,76.15,10900.0,56.2485,56.2633,56.2263,56.2633,10900.0
2005-11-02 11:35:00,76.23,76.34,76.21,76.33,7400.0,56.3224,56.4036,56.3076,56.3963,7400.0
2005-11-02 11:40:00,76.34,76.46,76.34,76.44,14200.0,56.4036,56.4923,56.4036,56.4775,14200.0
2005-11-02 11:45:00,76.45,76.5,76.39,76.4,28800.0,56.4849,56.5219,56.4406,56.448,28800.0
2005-11-02 11:50:00,76.37,76.44,76.25,76.44,19500.0,56.4258,56.4775,56.3372,56.4775,19500.0
2005-11-02 11:55:00,76.41,76.41,76.26,76.26,10300.0,56.4554,56.4554,56.3445,56.3445,10300.0
2005-11-02 12:00:00,76.26,76.26,76.12,76.12,13700.0,56.3445,56.3445,56.2411,56.2411,13700.0
2005-11-02 12:05:00,76.13,76.13,76.01,76.03,9600.0,56.2485,56.2485,56.1598,56.1746,9600.0
2005-11-02 12:10:00,76.04,76.04,75.89,75.93,12700.0,56.182,56.182,56.0712,56.1007,12700.0
2005-11-02 12:15:00,75.93,75.98,75.87,75.89,14900.0,56.1007,56.1377,56.0564,56.0712,14900.0
2005-11-02 12:20:00,75.9,75.94,75.88,75.91,10700.0,56.0786,56.1081,56.0638,56.0859,10700.0
2005-11-02 12:25:00,75.9,75.92,75.87,75.91,7800.0,56.0786,56.0933,56.0564,56.0859,7800.0
2005-11-02 12:30:00,75.91,75.98,75.91,75.97,34000.0,56.0859,56.1377,56.0859,56.1303,34000.0
2005-11-02 12:35:00,75.97,75.99,75.94,75.97,18900.0,56.1303,56.145,56.1081,56.1303,18900.0
2005-11-02 12:40:00,75.97,76.08,75.94,76.08,14100.0,56.1303,56.2115,56.1081,56.2115,14100.0
2005-11-02 12:45:00,76.06,76.1,75.94,76.1,23800.0,56.1968,56.2263,56.1081,56.2263,23800.0
2005-11-02 12:50:00,76.09,76.18,76.08,76.15,28900.0,56.2189,56.2854,56.2115,56.2633,28900.0
2005-11-02 12:55:00,76.14,76.16,76.1,76.11,42400.0,56.2559,56.2707,56.2263,56.2337,42400.0
2005-11-02 13:00:00,76.11,76.11,76.0,76.04,19100.0,56.2337,56.2337,56.1524,56.182,19100.0
2005-11-02 13:05:00,76.05,76.05,75.92,75.92,15000.0,56.1894,56.1894,56.0933,56.0933,15000.0
2005-11-02 13:10:00,75.94,76.01,75.92,75.94,22500.0,56.1081,56.1598,56.0933,56.1081,22500.0
2005-11-02 13:15:00,75.94,75.96,75.94,75.95,6100.0,56.1081,56.1229,56.1081,56.1155,6100.0
2005-11-02 13:20:00,75.96,76.0,75.92,75.93,12200.0,56.1229,56.1524,56.0933,56.1007,12200.0
2005-11-02 13:25:00,75.87,75.99,75.84,75.94,9900.0,56.0564,56.145,56.0342,56.1081,9900.0
2005-11-02 13:30:00,75.97,76.02,75.94,76.02,14600.0,56.1303,56.1672,56.1081,56.1672,14600.0
2005-11-02 13:35:00,76.02,76.02,75.97,75.98,7800.0,56.1672,56.1672,56.1303,56.1377,7800.0
2005-11-02 13:40:00,75.97,76.0,75.96,75.96,11700.0,56.1303,56.1524,56.1229,56.1229,11700.0
2005-11-02 13:45:00,75.96,76.0,75.95,75.96,9300.0,56.1229,56.1524,56.1155,56.1229,9300.0
2005-11-02 13:50:00,75.96,76.01,75.94,75.94,35600.0,56.1229,56.1598,56.1081,56.1081,35600.0
2005-11-02 13:55:00,75.96,75.97,75.9,75.93,5900.0,56.1229,56.1303,56.0786,56.1007,5900.0
2005-11-02 14:00:00,75.93,76.06,75.91,76.06,23300.0,56.1007,56.1968,56.0859,56.1968,23300.0
2005-11-02 14:05:00,76.04,76.05,75.96,75.96,18100.0,56.182,56.1894,56.1229,56.1229,18100.0
2005-11-02 14:10:00,75.97,75.99,75.92,75.94,9300.0,56.1303,56.145,56.0933,56.1081,9300.0
2005-11-02 14:15:00,75.94,76.03,75.94,76.0,17700.0,56.1081,56.1746,56.1081,56.1524,17700.0
2005-11-02 14:20:00,76.0,76.0,75.99,75.99,7700.0,56.1524,56.1524,56.145,56.145,7700.0
2005-11-02 14:25:00,75.99,75.99,75.94,75.98,31200.0,56.145,56.145,56.1081,56.1377,31200.0
2005-11-02 14:30:00,75.99,75.99,75.96,75.99,16400.0,56.145,56.145,56.1229,56.145,16400.0
2005-11-02 14:35:00,75.99,76.01,75.98,75.99,33100.0,56.145,56.1598,56.1377,56.145,33100.0
2005-11-02 14:40:00,75.99,75.99,75.93,75.94,13400.0,56.145,56.145,56.1007,56.1081,13400.0
2005-11-02 14:45:00,75.93,75.93,75.81,75.85,25000.0,56.1007,56.1007,56.0121,56.0416,25000.0
2005-11-02 14:50:00,75.84,75.84,75.68,75.68,63500.0,56.0342,56.0342,55.916,55.916,63500.0
2005-11-02 14:55:00,75.69,75.69,75.63,75.68,36600.0,55.9234,55.9234,55.8791,55.916,36600.0
2005-11-02 15:00:00,75.68,75.78,75.65,75.71,52300.0,55.916,55.9899,55.8938,55.9382,52300.0
2005-11-02 15:05:00,75.72,75.85,75.7,75.77,19400.0,55.9456,56.0416,55.9308,55.9825,19400.0
2005-11-02 15:10:00,75.76,75.94,75.76,75.88,30500.0,55.9751,56.1081,55.9751,56.0638,30500.0
2005-11-02 15:15:00,75.88,75.88,75.82,75.86,17600.0,56.0638,56.0638,56.0194,56.049,17600.0
2005-11-02 15:20:00,75.9,75.97,75.82,75.93,26600.0,56.0786,56.1303,56.0194,56.1007,26600.0
2005-11-02 15:25:00,75.94,75.94,75.77,75.79,14700.0,56.1081,56.1081,55.9825,55.9973,14700.0
2005-11-02 15:30:00,75.77,75.86,75.77,75.86,31200.0,55.9825,56.049,55.9825,56.049,31200.0
2005-11-02 15:35:00,75.87,75.89,75.68,75.75,29800.0,56.0564,56.0712,55.916,55.9677,29800.0
2005-11-02 15:40:00,75.74,75.74,75.62,75.65,25400.0,55.9603,55.9603,55.8717,55.8938,25400.0
2005-11-02 15:45:00,75.65,75.87,75.64,75.73,51200.0,55.8938,56.0564,55.8865,55.9529,51200.0
2005-11-02 15:50:00,75.72,75.8,75.67,75.78,59700.0,55.9456,56.0047,55.9086,55.9899,59700.0
2005-11-02 15:55:00,75.79,75.85,75.76,75.77,34800.0,55.9973,56.0416,55.9751,55.9825,34800.0
2005-11-03 09:30:00,76.0,76.0,75.98,75.99,39800.0,56.1524,56.1524,56.1377,56.145,39800.0
2005-11-03 09:35:00,75.99,76.06,75.92,75.95,49800.0,56.145,56.1968,56.0933,56.1155,49800.0
2005-11-03 09:40:00,75.95,76.0,75.73,75.77,32400.0,56.1155,56.1524,55.9529,55.9825,32400.0
2005-11-03 09:45:00,75.8,75.95,75.63,75.64,31200.0,56.0047,56.1155,55.8791,55.8865,31200.0
2005-11-03 09:50:00,75.62,75.62,75.28,75.35,41700.0,55.8717,55.8717,55.6205,55.6722,41700.0
2005-11-03 09:55:00,75.4,75.43,75.26,75.28,42900.0,55.7091,55.7313,55.6057,55.6205,42900.0
2005-11-03 10:00:00,75.26,75.28,75.13,75.2,37000.0,55.6057,55.6205,55.5096,55.5614,37000.0
2005-11-03 10:05:00,75.2,75.22,75.06,75.1,26500.0,55.5614,55.5761,55.4579,55.4875,26500.0
2005-11-03 10:10:00,75.1,75.1,74.88,74.89,56700.0,55.4875,55.4875,55.3249,55.3323,56700.0
2005-11-03 10:15:00,74.88,75.14,74.74,75.14,64500.0,55.3249,55.517,55.2215,55.517,64500.0
2005-11-03 10:20:00,75.14,75.22,75.08,75.11,31200.0,55.517,55.5761,55.4727,55.4949,31200.0
2005-11-03 10:25:00,75.09,75.13,74.93,75.13,28800.0,55.4801,55.5096,55.3619,55.5096,28800.0
2005-11-03 10:30:00,75.17,75.5,75.13,75.44,45500.0,55.5392,55.783,55.5096,55.7387,45500.0
2005-11-03 10:35:00,75.43,75.48,75.38,75.39,30200.0,55.7313,55.7682,55.6944,55.7017,30200.0
2005-11-03 10:40:00,75.39,75.4,75.34,75.39,23100.0,55.7017,55.7091,55.6648,55.7017,23100.0
2005-11-03 10:45:00,75.39,75.4,75.26,75.26,24400.0,55.7017,55.7091,55.6057,55.6057,24400.0
2005-11-03 10:50:00,75.23,75.27,75.19,75.2,20000.0,55.5835,55.6131,55.554,55.5614,20000.0
2005-11-03 10:55:00,75.2,75.27,75.17,75.17,17400.0,55.5614,55.6131,55.5392,55.5392,17400.0
2005-11-03 11:00:00,75.16,75.24,75.11,75.19,22800.0,55.5318,55.5909,55.4949,55.554,22800.0
2005-11-03 11:05:00,75.19,75.28,75.19,75.28,23200.0,55.554,55.6205,55.554,55.6205,23200.0
2005-11-03 11:10:00,75.3,75.41,75.3,75.41,13900.0,55.6352,55.7165,55.6352,55.7165,13900.0
2005-11-03 11:15:00,75.39,75.5,75.39,75.44,15400.0,55.7017,55.783,55.7017,55.7387,15400.0
2005-11-03 11:20:00,75.43,75.43,75.29,75.3,11500.0,55.7313,55.7313,55.6279,55.6352,11500.0
2005-11-03 11:25:00,75.29,75.37,75.2,75.37,15500.0,55.6279,55.687,55.5614,55.687,15500.0
2005-11-03 11:30:00,75.35,75.37,75.34,75.37,10800.0,55.6722,55.687,55.6648,55.687,10800.0
2005-11-03 11:35:00,75.36,75.41,75.35,75.41,9600.0,55.6796,55.7165,55.6722,55.7165,9600.0
2005-11-03 11:40:00,75.4,75.43,75.34,75.34,10200.0,55.7091,55.7313,55.6648,55.6648,10200.0
2005-11-03 11:45:00,75.33,75.33,75.23,75.27,14700.0,55.6574,55.6574,55.5835,55.6131,14700.0
2005-11-03 11:50:00,75.27,75.28,75.22,75.25,22100.0,55.6131,55.6205,55.5761,55.5983,22100.0
2005-11-03 11:55:00,75.25,75.25,75.16,75.17,24800.0,55.5983,55.5983,55.5318,55.5392,24800.0
2005-11-03 12:00:00,75.16,75.5,75.1,75.43,82700.0,55.5318,55.783,55.4875,55.7313,82700.0
2005-11-03 12:05:00,75.41,75.63,75.4,75.6,31300.0,55.7165,55.8791,55.7091,55.8569,31300.0
2005-11-03 12:10:00,75.57,75.85,75.55,75.83,79800.0,55.8347,56.0416,55.82,56.0268,79800.0
2005-11-03 12:15:00,75.83,75.94,75.81,75.88,43800.0,56.0268,56.1081,56.0121,56.0638,43800.0
2005-11-03 12:20:00,75.88,75.9,75.81,75.83,23800.0,56.0638,56.0786,56.0121,56.0268,23800.0
2005-11-03 12:25:00,75.82,75.85,75.81,75.81,31300.0,56.0194,56.0416,56.0121,56.0121,31300.0
2005-11-03 12:30:00,75.82,75.89,75.81,75.88,26300.0,56.0194,56.0712,56.0121,56.0638,26300.0
2005-11-03 12:35:00,75.88,75.94,75.83,75.83,15000.0,56.0638,56.1081,56.0268,56.0268,15000.0
2005-11-03 12:40:00,75.84,76.0,75.83,75.98,47600.0,56.0342,56.1524,56.0268,56.1377,47600.0
2005-11-03 12:45:00,75.98,76.03,75.98,76.02,113600.0,56.1377,56.1746,56.1377,56.1672,113600.0
2005-11-03 12:50:00,76.03,76.07,75.99,76.05,40600.0,56.1746,56.2042,56.145,56.1894,40600.0
2005-11-03 12:55:00,76.05,76.2,76.05,76.17,117800.0,56.1894,56.3002,56.1894,56.278,117800.0
2005-11-03 13:00:00,76.17,76.54,76.17,76.5,100600.0,56.278,56.5514,56.278,56.5219,100600.0
2005-11-03 13:05:00,76.5,76.5,76.16,76.16,80200.0,56.5219,56.5219,56.2707,56.2707,80200.0
2005-11-03 13:10:00,76.15,76.28,76.13,76.24,28400.0,56.2633,56.3593,56.2485,56.3298,28400.0
2005-11-03 13:15:00,76.21,76.32,76.17,76.32,19300.0,56.3076,56.3889,56.278,56.3889,19300.0
2005-11-03 13:20:00,76.32,76.43,76.32,76.39,69700.0,56.3889,56.4701,56.3889,56.4406,69700.0
2005-11-03 13:25:00,76.36,76.5,76.35,76.49,19100.0,56.4184,56.5219,56.411,56.5145,19100.0
2005-11-03 13:30:00,76.47,76.47,76.41,76.43,32000.0,56.4997,56.4997,56.4554,56.4701,32000.0
2005-11-03 13:35:00,76.43,76.5,76.43,76.43,32600.0,56.4701,56.5219,56.4701,56.4701,32600.0
2005-11-03 13:40:00,76.43,76.5,76.42,76.49,75200.0,56.4701,56.5219,56.4628,56.5145,75200.0
2005-11-03 13:45:00,76.49,76.51,76.41,76.43,41200.0,56.5145,56.5293,56.4554,56.4701,41200.0
2005-11-03 13:50:00,76.44,76.44,76.28,76.3,25000.0,56.4775,56.4775,56.3593,56.3741,25000.0
2005-11-03 13:55:00,76.29,76.45,76.29,76.42,16900.0,56.3667,56.4849,56.3667,56.4628,16900.0
2005-11-03 14:00:00,76.41,76.48,76.38,76.48,20100.0,56.4554,56.5071,56.4332,56.5071,20100.0
2005-11-03 14:05:00,76.44,76.53,76.44,76.5,61200.0,56.4775,56.544,56.4775,56.5219,61200.0
2005-11-03 14:10:00,76.5,76.5,76.43,76.45,9100.0,56.5219,56.5219,56.4701,56.4849,9100.0
2005-11-03 14:15:00,76.44,76.44,76.4,76.41,9400.0,56.4775,56.4775,56.448,56.4554,9400.0
2005-11-03 14:20:00,76.42,76.48,76.41,76.43,6100.0,56.4628,56.5071,56.4554,56.4701,6100.0
2005-11-03 14:25:00,76.42,76.42,76.11,76.13,31100.0,56.4628,56.4628,56.2337,56.2485,31100.0
2005-11-03 14:30:00,76.13,76.16,76.08,76.16,44500.0,56.2485,56.2707,56.2115,56.2707,44500.0
2005-11-03 14:35:00,76.16,76.22,76.05,76.05,40600.0,56.2707,56.315,56.1894,56.1894,40600.0
2005-11-03 14:40:00,76.04,76.08,75.85,75.98,18500.0,56.182,56.2115,56.0416,56.1377,18500.0
2005-11-03 14:45:00,76.0,76.06,75.88,76.06,21900.0,56.1524,56.1968,56.0638,56.1968,21900.0
2005-11-03 14:50:00,76.04,76.08,76.04,76.04,62500.0,56.182,56.2115,56.182,56.182,62500.0
2005-11-03 14:55:00,76.04,76.07,75.95,75.95,73700.0,56.182,56.2042,56.1155,56.1155,73700.0
2005-11-03 15:00:00,75.95,75.95,75.75,75.78,23300.0,56.1155,56.1155,55.9677,55.9899,23300.0
2005-11-03 15:05:00,75.75,75.75,75.64,75.65,26100.0,55.9677,55.9677,55.8865,55.8938,26100.0
2005-11-03 15:10:00,75.65,75.66,75.5,75.51,43100.0,55.8938,55.9012,55.783,55.7904,43100.0
2005-11-03 15:15:00,75.51,75.59,75.5,75.53,20400.0,55.7904,55.8495,55.783,55.8052,20400.0
2005-11-03 15:20:00,75.52,75.67,75.51,75.6,19800.0,55.7978,55.9086,55.7904,55.8569,19800.0
2005-11-03 15:25:00,75.59,75.78,75.59,75.74,20200.0,55.8495,55.9899,55.8495,55.9603,20200.0
2005-11-03 15:30:00,75.76,75.82,75.74,75.78,34400.0,55.9751,56.0194,55.9603,55.9899,34400.0
2005-11-03 15:35:00,75.76,75.77,75.64,75.69,41600.0,55.9751,55.9825,55.8865,55.9234,41600.0
2005-11-03 15:40:00,75.68,75.7,75.59,75.6,28300.0,55.916,55.9308,55.8495,55.8569,28300.0
2005-11-03 15:45:00,75.61,75.61,75.57,75.6,54700.0,55.8643,55.8643,55.8347,55.8569,54700.0
2005-11-03 15:50:00,75.59,75.61,75.48,75.57,67500.0,55.8495,55.8643,55.7682,55.8347,67500.0
2005-11-03 15:55:00,75.57,75.65,75.54,75.65,68200.0,55.8347,55.8938,55.8126,55.8938,68200.0
2005-11-04 09:30:00,76.15,76.5,76.12,76.4,38000.0,56.2633,56.5219,56.2411,56.448,38000.0
2005-11-04 09:35:00,76.42,76.42,75.86,76.03,22700.0,56.4628,56.4628,56.049,56.1746,22700.0
2005-11-04 09:40:00,76.03,76.23,75.97,76.19,62300.0,56.1746,56.3224,56.1303,56.2928,62300.0
2005-11-04 09:45:00,76.21,76.29,76.16,76.29,28000.0,56.3076,56.3667,56.2707,56.3667,28000.0
2005-11-04 09:50:00,76.29,76.35,76.28,76.3,40700.0,56.3667,56.411,56.3593,56.3741,40700.0
2005-11-04 09:55:00,76.3,76.31,76.24,76.3,27400.0,56.3741,56.3815,56.3298,56.3741,27400.0
2005-11-04 10:00:00,76.3,76.37,76.29,76.35,17800.0,56.3741,56.4258,56.3667,56.411,17800.0
2005-11-04 10:05:00,76.35,76.44,76.34,76.41,25400.0,56.411,56.4775,56.4036,56.4554,25400.0
2005-11-04 10:10:00,76.43,76.45,76.23,76.23,17700.0,56.4701,56.4849,56.3224,56.3224,17700.0
2005-11-04 10:15:00,76.22,76.23,75.84,75.84,16900.0,56.315,56.3224,56.0342,56.0342,16900.0
2005-11-04 10:20:00,75.83,76.02,75.83,76.01,13400.0,56.0268,56.1672,56.0268,56.1598,13400.0
2005-11-04 10:25:00,76.0,76.05,75.93,75.94,16200.0,56.1524,56.1894,56.1007,56.1081,16200.0
2005-11-04 10:30:00,75.93,76.25,75.93,76.16,33000.0,56.1007,56.3372,56.1007,56.2707,33000.0
2005-11-04 10:35:00,76.16,76.23,76.11,76.11,30400.0,56.2707,56.3224,56.2337,56.2337,30400.0
2005-11-04 10:40:00,76.09,76.09,76.05,76.05,6800.0,56.2189,56.2189,56.1894,56.1894,6800.0
2005-11-04 10:45:00,76.04,76.18,75.94,75.94,32500.0,56.182,56.2854,56.1081,56.1081,32500.0
2005-11-04 10:50:00,75.92,76.08,75.92,76.08,31900.0,56.0933,56.2115,56.0933,56.2115,31900.0
2005-11-04 10:55:00,76.06,76.08,75.94,75.98,20300.0,56.1968,56.2115,56.1081,56.1377,20300.0
2005-11-04 11:00:00,75.97,76.04,75.97,75.99,16400.0,56.1303,56.182,56.1303,56.145,16400.0
2005-11-04 11:05:00,75.99,75.99,75.96,75.96,13300.0,56.145,56.145,56.1229,56.1229,13300.0
2005-11-04 11:10:00,75.97,76.0,75.92,75.92,22000.0,56.1303,56.1524,56.0933,56.0933,22000.0
2005-11-04 11:15:00,75.92,75.92,75.88,75.9,25600.0,56.0933,56.0933,56.0638,56.0786,25600.0
2005-11-04 11:20:00,75.91,76.0,75.91,75.96,20200.0,56.0859,56.1524,56.0859,56.1229,20200.0
2005-11-04 11:25:00,75.96,75.96,75.91,75.91,27800.0,56.1229,56.1229,56.0859,56.0859,27800.0
2005-11-04 11:30:00,75.91,76.01,75.91,75.99,13000.0,56.0859,56.1598,56.0859,56.145,13000.0
2005-11-04 11:35:00,75.97,76.01,75.96,75.97,53600.0,56.1303,56.1598,56.1229,56.1303,53600.0
2005-11-04 11:40:00,75.96,75.99,75.91,75.97,8500.0,56.1229,56.145,56.0859,56.1303,8500.0
2005-11-04 11:45:00,76.0,76.2,76.0,76.13,27400.0,56.1524,56.3002,56.1524,56.2485,27400.0
2005-11-04 11:50:00,76.09,76.17,76.06,76.17,9400.0,56.2189,56.278,56.1968,56.278,9400.0
2005-11-04 11:55:00,76.15,76.31,76.15,76.17,17700.0,56.2633,56.3815,56.2633,56.278,17700.0
2005-11-04 12:00:00,76.2,76.2,76.04,76.05,8600.0,56.3002,56.3002,56.182,56.1894,8600.0
2005-11-04 12:05:00,76.09,76.15,76.09,76.13,4600.0,56.2189,56.2633,56.2189,56.2485,4600.0
2005-11-04 12:10:00,76.14,76.25,76.13,76.2,8800.0,56.2559,56.3372,56.2485,56.3002,8800.0
2005-11-04 12:15:00,76.21,76.21,76.17,76.18,10600.0,56.3076,56.3076,56.278,56.2854,10600.0
2005-11-04 12:20:00,76.18,76.34,76.18,76.34,32200.0,56.2854,56.4036,56.2854,56.4036,32200.0
2005-11-04 12:25:00,76.32,76.41,76.29,76.34,29500.0,56.3889,56.4554,56.3667,56.4036,29500.0
2005-11-04 12:30:00,76.33,76.4,76.3,76.39,15700.0,56.3963,56.448,56.3741,56.4406,15700.0
2005-11-04 12:35:00,76.43,76.43,76.38,76.39,6100.0,56.4701,56.4701,56.4332,56.4406,6100.0
2005-11-04 12:40:00,76.38,76.39,76.33,76.36,14900.0,56.4332,56.4406,56.3963,56.4184,14900.0
2005-11-04 12:45:00,76.36,76.36,76.23,76.36,18600.0,56.4184,56.4184,56.3224,56.4184,18600.0
2005-11-04 12:50:00,76.36,76.44,76.32,76.32,14900.0,56.4184,56.4775,56.3889,56.3889,14900.0
2005-11-04 12:55:00,76.3,76.32,76.3,76.31,6900.0,56.3741,56.3889,56.3741,56.3815,6900.0
2005-11-04 13:00:00,76.3,76.31,76.12,76.15,8600.0,56.3741,56.3815,56.2411,56.2633,8600.0
2005-11-04 13:05:00,76.15,76.26,76.15,76.26,4400.0,56.2633,56.3445,56.2633,56.3445,4400.0
2005-11-04 13:10:00,76.26,76.26,76.07,76.07,5200.0,56.3445,56.3445,56.2042,56.2042,5200.0
2005-11-04 13:15:00,76.07,76.07,76.0,76.01,5400.0,56.2042,56.2042,56.1524,56.1598,5400.0
2005-11-04 13:20:00,76.0,76.08,75.98,76.04,8700.0,56.1524,56.2115,56.1377,56.182,8700.0
2005-11-04 13:25:00,76.03,76.04,75.99,76.01,18700.0,56.1746,56.182,56.145,56.1598,18700.0
2005-11-04 13:30:00,76.02,76.04,76.02,76.04,9000.0,56.1672,56.182,56.1672,56.182,9000.0
2005-11-04 13:35:00,76.03,76.03,75.96,75.98,13200.0,56.1746,56.1746,56.1229,56.1377,13200.0
2005-11-04 13:40:00,75.98,76.02,75.88,75.94,34400.0,56.1377,56.1672,56.0638,56.1081,34400.0
2005-11-04 13:45:00,75.92,75.96,75.87,75.9,21400.0,56.0933,56.1229,56.0564,56.0786,21400.0
2005-11-04 13:50:00,75.9,75.97,75.88,75.93,13500.0,56.0786,56.1303,56.0638,56.1007,13500.0
2005-11-04 13:55:00,75.93,75.94,75.91,75.91,9600.0,56.1007,56.1081,56.0859,56.0859,9600.0
2005-11-04 14:00:00,75.9,76.01,75.9,76.01,27800.0,56.0786,56.1598,56.0786,56.1598,27800.0
2005-11-04 14:05:00,76.01,76.05,75.98,76.03,61300.0,56.1598,56.1894,56.1377,56.1746,61300.0
2005-11-04 14:10:00,76.03,76.19,76.03,76.12,28500.0,56.1746,56.2928,56.1746,56.2411,28500.0
2005-11-04 14:15:00,76.13,76.22,76.09,76.21,16500.0,56.2485,56.315,56.2189,56.3076,16500.0
2005-11-04 14:20:00,76.24,76.35,76.21,76.32,12800.0,56.3298,56.411,56.3076,56.3889,12800.0
2005-11-04 14:25:00,76.29,76.3,76.2,76.2,15900.0,56.3667,56.3741,56.3002,56.3002,15900.0
2005-11-04 14:30:00,76.2,76.21,76.05,76.12,13200.0,56.3002,56.3076,56.1894,56.2411,13200.0
2005-11-04 14:35:00,76.11,76.11,76.01,76.08,14200.0,56.2337,56.2337,56.1598,56.2115,14200.0
2005-11-04 14:40:00,76.07,76.07,76.01,76.02,38100.0,56.2042,56.2042,56.1598,56.1672,38100.0
2005-11-04 14:45:00,76.01,76.02,75.95,75.95,17600.0,56.1598,56.1672,56.1155,56.1155,17600.0
2005-11-04 14:50:00,75.95,76.13,75.93,76.1,22400.0,56.1155,56.2485,56.1007,56.2263,22400.0
2005-11-04 14:55:00,76.11,76.15,76.07,76.15,5100.0,56.2337,56.2633,56.2042,56.2633,5100.0
2005-11-04 15:00:00,76.14,76.24,76.14,76.2,11400.0,56.2559,56.3298,56.2559,56.3002,11400.0
2005-11-04 15:05:00,76.19,76.2,76.14,76.14,3800.0,56.2928,56.3002,56.2559,56.2559,3800.0
2005-11-04 15:10:00,76.14,76.28,76.14,76.28,7800.0,56.2559,56.3593,56.2559,56.3593,7800.0
2005-11-04 15:15:00,76.29,76.29,76.21,76.24,6800.0,56.3667,56.3667,56.3076,56.3298,6800.0
2005-11-04 15:20:00,76.24,76.27,76.22,76.23,10300.0,56.3298,56.3519,56.315,56.3224,10300.0
2005-11-04 15:25:00,76.24,76.26,76.19,76.2,8900.0,56.3298,56.3445,56.2928,56.3002,8900.0
2005-11-04 15:30:00,76.19,76.24,76.18,76.19,15800.0,56.2928,56.3298,56.2854,56.2928,15800.0
2005-11-04 15:35:00,76.19,76.23,76.19,76.21,9400.0,56.2928,56.3224,56.2928,56.3076,9400.0
2005-11-04 15:40:00,76.2,76.35,76.2,76.33,19400.0,56.3002,56.411,56.3002,56.3963,19400.0
2005-11-04 15:45:00,76.34,76.34,76.3,76.31,25300.0,56.4036,56.4036,56.3741,56.3815,25300.0
2005-11-04 15:50:00,76.31,76.41,76.3,76.34,27800.0,56.3815,56.4554,56.3741,56.4036,27800.0
2005-11-04 15:55:00,76.33,76.33,76.19,76.26,25700.0,56.3963,56.3963,56.2928,56.3445,25700.0
2005-11-07 09:30:00,76.36,76.36,76.36,76.36,600.0,56.4184,56.4184,56.4184,56.4184,600.0
2005-11-07 09:35:00,76.51,76.89,76.51,76.57,32700.0,56.5293,56.81,56.5293,56.5736,32700.0
2005-11-07 09:40:00,76.59,76.74,76.55,76.71,31400.0,56.5884,56.6992,56.5588,56.677,31400.0
2005-11-07 09:45:00,76.71,76.77,76.62,76.68,24700.0,56.677,56.7214,56.6105,56.6549,24700.0
2005-11-07 09:50:00,76.68,76.75,76.67,76.75,19000.0,56.6549,56.7066,56.6475,56.7066,19000.0
2005-11-07 09:55:00,76.77,76.9,76.75,76.9,18000.0,56.7214,56.8174,56.7066,56.8174,18000.0
2005-11-07 10:00:00,76.9,77.0,76.87,76.92,45000.0,56.8174,56.8913,56.7952,56.8322,45000.0
2005-11-07 10:05:00,76.83,76.91,76.7,76.8,29600.0,56.7657,56.8248,56.6696,56.7435,29600.0
2005-11-07 10:10:00,76.8,76.87,76.73,76.8,20700.0,56.7435,56.7952,56.6918,56.7435,20700.0
2005-11-07 10:15:00,76.8,76.8,76.56,76.71,13900.0,56.7435,56.7435,56.5662,56.677,13900.0
2005-11-07 10:20:00,76.7,76.75,76.56,76.63,14600.0,56.6696,56.7066,56.5662,56.6179,14600.0
2005-11-07 10:25:00,76.7,76.8,76.59,76.77,18400.0,56.6696,56.7435,56.5884,56.7214,18400.0
2005-11-07 10:30:00,76.77,76.79,76.77,76.79,5800.0,56.7214,56.7361,56.7214,56.7361,5800.0
2005-11-07 10:35:00,76.83,76.86,76.72,76.77,12800.0,56.7657,56.7878,56.6844,56.7214,12800.0
2005-11-07 10:40:00,76.76,76.78,76.72,76.73,5800.0,56.714,56.7287,56.6844,56.6918,5800.0
2005-11-07 10:45:00,76.73,76.83,76.7,76.74,11000.0,56.6918,56.7657,56.6696,56.6992,11000.0
2005-11-07 10:50:00,76.73,76.79,76.72,76.73,9600.0,56.6918,56.7361,56.6844,56.6918,9600.0
2005-11-07 10:55:00,76.72,76.89,76.7,76.89,8800.0,56.6844,56.81,56.6696,56.81,8800.0
2005-11-07 11:00:00,76.89,77.06,76.88,76.92,17000.0,56.81,56.9356,56.8026,56.8322,17000.0
2005-11-07 11:05:00,76.88,76.88,76.7,76.74,9900.0,56.8026,56.8026,56.6696,56.6992,9900.0
2005-11-07 11:10:00,76.74,76.83,76.74,76.75,15400.0,56.6992,56.7657,56.6992,56.7066,15400.0
2005-11-07 11:15:00,76.77,76.85,76.76,76.85,9500.0,56.7214,56.7805,56.714,56.7805,9500.0
2005-11-07 11:20:00,76.84,76.85,76.83,76.84,9400.0,56.7731,56.7805,56.7657,56.7731,9400.0
2005-11-07 11:25:00,76.83,76.94,76.83,76.92,8500.0,56.7657,56.847,56.7657,56.8322,8500.0
2005-11-07 11:30:00,76.92,76.97,76.89,76.97,17900.0,56.8322,56.8691,56.81,56.8691,17900.0
2005-11-07 11:35:00,77.01,77.06,76.98,77.03,10600.0,56.8987,56.9356,56.8765,56.9135,10600.0
2005-11-07 11:40:00,77.04,77.11,77.03,77.11,12300.0,56.9208,56.9726,56.9135,56.9726,12300.0
2005-11-07 11:45:00,77.1,77.24,77.1,77.22,10900.0,56.9652,57.0686,56.9652,57.0538,10900.0
2005-11-07 11:50:00,77.23,77.23,77.18,77.22,7100.0,57.0612,57.0612,57.0243,57.0538,7100.0
2005-11-07 11:55:00,77.22,77.23,77.1,77.11,9700.0,57.0538,57.0612,56.9652,56.9726,9700.0
2005-11-07 12:00:00,77.09,77.17,77.07,77.12,16700.0,56.9578,57.0169,56.943,56.9799,16700.0
2005-11-07 12:05:00,77.1,77.14,77.03,77.03,8900.0,56.9652,56.9947,56.9135,56.9135,8900.0
2005-11-07 12:10:00,77.05,77.19,77.05,77.13,19000.0,56.9282,57.0317,56.9282,56.9873,19000.0
2005-11-07 12:15:00,77.11,77.3,77.06,77.3,32300.0,56.9726,57.1129,56.9356,57.1129,32300.0
2005-11-07 12:20:00,77.3,77.32,77.24,77.32,41400.0,57.1129,57.1277,57.0686,57.1277,41400.0
2005-11-07 12:25:00,77.32,77.32,77.18,77.19,7500.0,57.1277,57.1277,57.0243,57.0317,7500.0
2005-11-07 12:30:00,77.18,77.24,77.1,77.11,15500.0,57.0243,57.0686,56.9652,56.9726,15500.0
2005-11-07 12:35:00,77.11,77.11,76.96,76.99,15700.0,56.9726,56.9726,56.8617,56.8839,15700.0
2005-11-07 12:40:00,77.01,77.01,76.92,76.98,9400.0,56.8987,56.8987,56.8322,56.8765,9400.0
2005-11-07 12:45:00,77.01,77.11,77.0,77.07,5000.0,56.8987,56.9726,56.8913,56.943,5000.0
2005-11-07 12:50:00,77.06,77.14,77.05,77.14,7600.0,56.9356,56.9947,56.9282,56.9947,7600.0
2005-11-07 12:55:00,77.14,77.16,77.13,77.16,8700.0,56.9947,57.0095,56.9873,57.0095,8700.0
2005-11-07 13:00:00,77.16,77.16,77.12,77.14,8000.0,57.0095,57.0095,56.9799,56.9947,8000.0
2005-11-07 13:05:00,77.12,77.12,77.04,77.04,6300.0,56.9799,56.9799,56.9208,56.9208,6300.0
2005-11-07 13:10:00,77.02,77.03,76.9,76.91,7100.0,56.9061,56.9135,56.8174,56.8248,7100.0
2005-11-07 13:15:00,76.91,76.99,76.91,76.99,6200.0,56.8248,56.8839,56.8248,56.8839,6200.0
2005-11-07 13:20:00,76.99,77.13,76.99,77.13,12500.0,56.8839,56.9873,56.8839,56.9873,12500.0
2005-11-07 13:25:00,77.13,77.25,77.13,77.25,25800.0,56.9873,57.076,56.9873,57.076,25800.0
2005-11-07 13:30:00,77.25,77.28,77.24,77.25,15000.0,57.076,57.0982,57.0686,57.076,15000.0
2005-11-07 13:35:00,77.24,77.25,77.2,77.2,12800.0,57.0686,57.076,57.0391,57.0391,12800.0
2005-11-07 13:40:00,77.21,77.25,77.17,77.18,12400.0,57.0464,57.076,57.0169,57.0243,12400.0
2005-11-07 13:45:00,77.18,77.25,77.18,77.25,11800.0,57.0243,57.076,57.0243,57.076,11800.0
2005-11-07 13:50:00,77.25,77.37,77.25,77.36,11000.0,57.076,57.1647,57.076,57.1573,11000.0
2005-11-07 13:55:00,77.35,77.35,77.31,77.31,9000.0,57.1499,57.1499,57.1203,57.1203,9000.0
2005-11-07 14:00:00,77.31,77.31,77.26,77.3,16600.0,57.1203,57.1203,57.0834,57.1129,16600.0
2005-11-07 14:05:00,77.3,77.45,77.3,77.45,17200.0,57.1129,57.2238,57.1129,57.2238,17200.0
2005-11-07 14:10:00,77.45,77.6,77.45,77.6,30300.0,57.2238,57.3346,57.2238,57.3346,30300.0
2005-11-07 14:15:00,77.59,77.68,77.59,77.66,32900.0,57.3272,57.3937,57.3272,57.3789,32900.0
2005-11-07 14:20:00,77.66,77.71,77.54,77.63,53000.0,57.3789,57.4159,57.2903,57.3568,53000.0
2005-11-07 14:25:00,77.64,77.66,77.56,77.62,21400.0,57.3641,57.3789,57.305,57.3494,21400.0
2005-11-07 14:30:00,77.59,77.64,77.55,77.59,13500.0,57.3272,57.3641,57.2977,57.3272,13500.0
2005-11-07 14:35:00,77.58,77.62,77.55,77.57,16200.0,57.3198,57.3494,57.2977,57.3124,16200.0
2005-11-07 14:40:00,77.56,77.65,77.56,77.65,12300.0,57.305,57.3715,57.305,57.3715,12300.0
2005-11-07 14:45:00,77.64,77.66,77.6,77.6,36400.0,57.3641,57.3789,57.3346,57.3346,36400.0
2005-11-07 14:50:00,77.6,77.6,77.48,77.48,20200.0,57.3346,57.3346,57.2459,57.2459,20200.0
2005-11-07 14:55:00,77.48,77.51,77.48,77.49,24700.0,57.2459,57.2681,57.2459,57.2533,24700.0
2005-11-07 15:00:00,77.49,77.5,77.35,77.45,32400.0,57.2533,57.2607,57.1499,57.2238,32400.0
2005-11-07 15:05:00,77.46,77.5,77.4,77.44,24500.0,57.2312,57.2607,57.1868,57.2164,24500.0
2005-11-07 15:10:00,77.43,77.45,77.2,77.24,67600.0,57.209,57.2238,57.0391,57.0686,67600.0
2005-11-07 15:15:00,77.24,77.32,77.19,77.23,20000.0,57.0686,57.1277,57.0317,57.0612,20000.0
2005-11-07 15:20:00,77.23,77.24,77.17,77.22,15600.0,57.0612,57.0686,57.0169,57.0538,15600.0
2005-11-07 15:25:00,77.21,77.26,77.16,77.19,30000.0,57.0464,57.0834,57.0095,57.0317,30000.0
2005-11-07 15:30:00,77.18,77.25,77.17,77.21,66800.0,57.0243,57.076,57.0169,57.0464,66800.0
2005-11-07 15:35:00,77.21,77.37,77.2,77.33,34700.0,57.0464,57.1647,57.0391,57.1351,34700.0
2005-11-07 15:40:00,77.33,77.34,77.21,77.24,36300.0,57.1351,57.1425,57.0464,57.0686,36300.0
2005-11-07 15:45:00,77.25,77.28,77.22,77.23,41200.0,57.076,57.0982,57.0538,57.0612,41200.0
2005-11-07 15:50:00,77.23,77.35,77.23,77.34,33500.0,57.0612,57.1499,57.0612,57.1425,33500.0
2005-11-07 15:55:00,77.33,77.38,77.3,77.34,40700.0,57.1351,57.172,57.1129,57.1425,40700.0
2005-11-08 09:30:00,77.1,77.1,76.71,76.71,76700.0,56.9854,56.9854,56.6971,56.6971,76700.0
2005-11-08 09:35:00,76.72,76.79,76.5,76.75,27500.0,56.7045,56.7562,56.5419,56.7267,27500.0
2005-11-08 09:40:00,76.79,76.83,76.72,76.78,39400.0,56.7562,56.7858,56.7045,56.7489,39400.0
2005-11-08 09:45:00,76.77,76.83,76.73,76.75,26900.0,56.7415,56.7858,56.7119,56.7267,26900.0
2005-11-08 09:50:00,76.74,76.95,76.74,76.91,34000.0,56.7193,56.8745,56.7193,56.8449,34000.0
2005-11-08 09:55:00,76.91,76.97,76.9,76.9,35600.0,56.8449,56.8893,56.8375,56.8375,35600.0
2005-11-08 10:00:00,76.9,76.91,76.84,76.85,89300.0,56.8375,56.8449,56.7932,56.8006,89300.0
2005-11-08 10:05:00,76.85,76.89,76.74,76.81,47000.0,56.8006,56.8302,56.7193,56.771,47000.0
2005-11-08 10:10:00,76.76,76.77,76.5,76.58,91400.0,56.7341,56.7415,56.5419,56.601,91400.0
2005-11-08 10:15:00,76.55,76.55,76.32,76.35,65700.0,56.5789,56.5789,56.4089,56.431,65700.0
2005-11-08 10:20:00,76.38,76.4,76.33,76.33,70300.0,56.4532,56.468,56.4163,56.4163,70300.0
2005-11-08 10:25:00,76.34,76.4,76.27,76.35,50900.0,56.4236,56.468,56.3719,56.431,50900.0
2005-11-08 10:30:00,76.39,76.52,76.35,76.52,38200.0,56.4606,56.5567,56.431,56.5567,38200.0
2005-11-08 10:35:00,76.51,76.53,76.45,76.49,36600.0,56.5493,56.5641,56.5049,56.5345,36600.0
2005-11-08 10:40:00,76.49,76.52,76.41,76.47,28000.0,56.5345,56.5567,56.4754,56.5197,28000.0
2005-11-08 10:45:00,76.44,76.46,76.41,76.45,11600.0,56.4976,56.5123,56.4754,56.5049,11600.0
2005-11-08 10:50:00,76.45,76.46,76.39,76.42,36800.0,56.5049,56.5123,56.4606,56.4828,36800.0
2005-11-08 10:55:00,76.43,76.46,76.4,76.46,10900.0,56.4902,56.5123,56.468,56.5123,10900.0
2005-11-08 11:00:00,76.45,76.53,76.45,76.52,14400.0,56.5049,56.5641,56.5049,56.5567,14400.0
2005-11-08 11:05:00,76.53,76.63,76.53,76.63,11400.0,56.5641,56.638,56.5641,56.638,11400.0
2005-11-08 11:10:00,76.63,76.63,76.54,76.54,15600.0,56.638,56.638,56.5715,56.5715,15600.0
2005-11-08 11:15:00,76.52,76.55,76.51,76.51,20500.0,56.5567,56.5789,56.5493,56.5493,20500.0
2005-11-08 11:20:00,76.51,76.61,76.5,76.61,41700.0,56.5493,56.6232,56.5419,56.6232,41700.0
2005-11-08 11:25:00,76.61,76.67,76.6,76.67,41100.0,56.6232,56.6676,56.6158,56.6676,41100.0
2005-11-08 11:30:00,76.67,76.69,76.51,76.52,37900.0,56.6676,56.6823,56.5493,56.5567,37900.0
2005-11-08 11:35:00,76.52,76.53,76.45,76.45,31600.0,56.5567,56.5641,56.5049,56.5049,31600.0
2005-11-08 11:40:00,76.48,76.51,76.45,76.47,11100.0,56.5271,56.5493,56.5049,56.5197,11100.0
2005-11-08 11:45:00,76.46,76.53,76.46,76.53,7200.0,56.5123,56.5641,56.5123,56.5641,7200.0
2005-11-08 11:50:00,76.53,76.64,76.49,76.5,27400.0,56.5641,56.6454,56.5345,56.5419,27400.0
2005-11-08 11:55:00,76.49,76.52,76.33,76.37,23700.0,56.5345,56.5567,56.4163,56.4458,23700.0
2005-11-08 12:00:00,76.36,76.41,76.32,76.4,25400.0,56.4384,56.4754,56.4089,56.468,25400.0
2005-11-08 12:05:00,76.4,76.4,76.32,76.35,4600.0,56.468,56.468,56.4089,56.431,4600.0
2005-11-08 12:10:00,76.37,76.41,76.35,76.35,8800.0,56.4458,56.4754,56.431,56.431,8800.0
2005-11-08 12:15:00,76.36,76.36,76.32,76.32,9000.0,56.4384,56.4384,56.4089,56.4089,9000.0
2005-11-08 12:20:00,76.3,76.33,76.17,76.18,16900.0,56.3941,56.4163,56.298,56.3054,16900.0
2005-11-08 12:25:00,76.17,76.26,76.17,76.17,14100.0,56.298,56.3645,56.298,56.298,14100.0
2005-11-08 12:30:00,76.17,76.24,76.17,76.23,17000.0,56.298,56.3497,56.298,56.3423,17000.0
2005-11-08 12:35:00,76.23,76.23,76.15,76.15,11400.0,56.3423,56.3423,56.2832,56.2832,11400.0
2005-11-08 12:40:00,76.15,76.18,76.11,76.11,18400.0,56.2832,56.3054,56.2537,56.2537,18400.0
2005-11-08 12:45:00,76.11,76.11,76.04,76.04,11900.0,56.2537,56.2537,56.2019,56.2019,11900.0
2005-11-08 12:50:00,76.04,76.07,76.01,76.05,21000.0,56.2019,56.2241,56.1797,56.2093,21000.0
2005-11-08 12:55:00,76.01,76.07,76.0,76.03,22300.0,56.1797,56.2241,56.1724,56.1945,22300.0
2005-11-08 13:00:00,76.02,76.06,76.01,76.05,32400.0,56.1871,56.2167,56.1797,56.2093,32400.0
2005-11-08 13:05:00,76.06,76.1,76.0,76.0,18000.0,56.2167,56.2463,56.1724,56.1724,18000.0
2005-11-08 13:10:00,76.0,76.0,75.86,75.87,50400.0,56.1724,56.1724,56.0689,56.0763,50400.0
2005-11-08 13:15:00,75.87,75.87,75.71,75.77,89900.0,56.0763,56.0763,55.958,56.0024,89900.0
2005-11-08 13:20:00,75.78,75.78,75.71,75.72,20000.0,56.0097,56.0097,55.958,55.9654,20000.0
2005-11-08 13:25:00,75.72,75.76,75.7,75.74,39500.0,55.9654,55.995,55.9506,55.9802,39500.0
2005-11-08 13:30:00,75.75,75.75,75.71,75.72,26800.0,55.9876,55.9876,55.958,55.9654,26800.0
2005-11-08 13:35:00,75.72,75.78,75.7,75.78,58300.0,55.9654,56.0097,55.9506,56.0097,58300.0
2005-11-08 13:40:00,75.77,75.81,75.74,75.74,18400.0,56.0024,56.0319,55.9802,55.9802,18400.0
2005-11-08 13:45:00,75.72,75.75,75.69,75.69,26700.0,55.9654,55.9876,55.9432,55.9432,26700.0
2005-11-08 13:50:00,75.67,75.7,75.57,75.59,26800.0,55.9284,55.9506,55.8545,55.8693,26800.0
2005-11-08 13:55:00,75.6,75.7,75.6,75.7,52700.0,55.8767,55.9506,55.8767,55.9506,52700.0
2005-11-08 14:00:00,75.71,75.71,75.6,75.65,27200.0,55.958,55.958,55.8767,55.9137,27200.0
2005-11-08 14:05:00,75.65,75.7,75.62,75.62,27000.0,55.9137,55.9506,55.8915,55.8915,27000.0
2005-11-08 14:10:00,75.62,75.62,75.53,75.56,47200.0,55.8915,55.8915,55.825,55.8471,47200.0
2005-11-08 14:15:00,75.56,75.56,75.53,75.55,86300.0,55.8471,55.8471,55.825,55.8398,86300.0
2005-11-08 14:20:00,75.56,75.56,75.32,75.46,74100.0,55.8471,55.8471,55.6698,55.7732,74100.0
2005-11-08 14:25:00,75.43,75.45,75.36,75.45,38200.0,55.7511,55.7658,55.6993,55.7658,38200.0
2005-11-08 14:30:00,75.44,75.48,75.33,75.44,85100.0,55.7584,55.788,55.6771,55.7584,85100.0
2005-11-08 14:35:00,75.43,75.43,75.37,75.38,15400.0,55.7511,55.7511,55.7067,55.7141,15400.0
2005-11-08 14:40:00,75.38,75.39,75.34,75.36,60700.0,55.7141,55.7215,55.6845,55.6993,60700.0
2005-11-08 14:45:00,75.36,75.49,75.35,75.46,46200.0,55.6993,55.7954,55.6919,55.7732,46200.0
2005-11-08 14:50:00,75.46,75.46,75.27,75.27,55200.0,55.7732,55.7732,55.6328,55.6328,55200.0
2005-11-08 14:55:00,75.27,75.34,75.25,75.3,25000.0,55.6328,55.6845,55.618,55.655,25000.0
2005-11-08 15:00:00,75.31,75.33,75.17,75.18,50600.0,55.6624,55.6771,55.5589,55.5663,50600.0
2005-11-08 15:05:00,75.19,75.31,75.19,75.23,35500.0,55.5737,55.6624,55.5737,55.6032,35500.0
2005-11-08 15:10:00,75.23,75.23,75.15,75.16,38300.0,55.6032,55.6032,55.5441,55.5515,38300.0
2005-11-08 15:15:00,75.16,75.36,75.15,75.31,85600.0,55.5515,55.6993,55.5441,55.6624,85600.0
2005-11-08 15:20:00,75.31,75.35,75.25,75.29,74700.0,55.6624,55.6919,55.618,55.6476,74700.0
2005-11-08 15:25:00,75.29,75.32,75.27,75.29,42500.0,55.6476,55.6698,55.6328,55.6476,42500.0
2005-11-08 15:30:00,75.29,75.3,75.23,75.23,53500.0,55.6476,55.655,55.6032,55.6032,53500.0
2005-11-08 15:35:00,75.23,75.32,75.16,75.22,60100.0,55.6032,55.6698,55.5515,55.5958,60100.0
2005-11-08 15:40:00,75.22,75.25,75.04,75.04,72100.0,55.5958,55.618,55.4628,55.4628,72100.0
2005-11-08 15:45:00,75.03,75.04,74.91,74.93,122200.0,55.4554,55.4628,55.3667,55.3815,122200.0
2005-11-08 15:50:00,74.93,75.16,74.9,75.16,99500.0,55.3815,55.5515,55.3593,55.5515,99500.0
2005-11-08 15:55:00,75.16,75.22,75.13,75.19,150000.0,55.5515,55.5958,55.5293,55.5737,150000.0
2005-11-09 09:30:00,75.5,75.79,75.5,75.79,24200.0,55.8028,56.0171,55.8028,56.0171,24200.0
2005-11-09 09:35:00,75.79,75.98,75.79,75.87,71900.0,56.0171,56.1576,56.0171,56.0763,71900.0
2005-11-09 09:40:00,75.87,76.48,75.87,76.2,89400.0,56.0763,56.5271,56.0763,56.3202,89400.0
2005-11-09 09:45:00,76.2,76.57,76.18,76.5,132600.0,56.3202,56.5936,56.3054,56.5419,132600.0
2005-11-09 09:50:00,76.48,77.0,76.47,76.99,150200.0,56.5271,56.9115,56.5197,56.9041,150200.0
2005-11-09 09:55:00,76.99,77.13,76.85,76.85,152700.0,56.9041,57.0075,56.8006,56.8006,152700.0
2005-11-09 10:00:00,76.86,76.91,76.63,76.63,62600.0,56.808,56.8449,56.638,56.638,62600.0
2005-11-09 10:05:00,76.6,76.85,76.58,76.78,61000.0,56.6158,56.8006,56.601,56.7489,61000.0
2005-11-09 10:10:00,76.8,76.9,76.77,76.9,27300.0,56.7636,56.8375,56.7415,56.8375,27300.0
2005-11-09 10:15:00,76.9,77.05,76.9,76.95,80200.0,56.8375,56.9484,56.8375,56.8745,80200.0
2005-11-09 10:20:00,76.95,77.01,76.8,76.8,62100.0,56.8745,56.9189,56.7636,56.7636,62100.0
2005-11-09 10:25:00,76.8,76.99,76.78,76.98,32900.0,56.7636,56.9041,56.7489,56.8967,32900.0
2005-11-09 10:30:00,76.95,77.1,76.9,77.04,38300.0,56.8745,56.9854,56.8375,56.941,38300.0
2005-11-09 10:35:00,77.04,77.16,77.0,77.06,52100.0,56.941,57.0297,56.9115,56.9558,52100.0
2005-11-09 10:40:00,77.09,77.17,76.86,76.93,90900.0,56.978,57.0371,56.808,56.8597,90900.0
2005-11-09 10:45:00,76.93,76.94,76.89,76.92,22900.0,56.8597,56.8671,56.8302,56.8523,22900.0
2005-11-09 10:50:00,76.92,77.05,76.92,77.03,36600.0,56.8523,56.9484,56.8523,56.9336,36600.0
2005-11-09 10:55:00,77.02,77.02,76.99,77.01,36900.0,56.9262,56.9262,56.9041,56.9189,36900.0
2005-11-09 11:00:00,77.0,77.0,76.94,76.94,23600.0,56.9115,56.9115,56.8671,56.8671,23600.0
2005-11-09 11:05:00,76.94,76.94,76.83,76.83,25700.0,56.8671,56.8671,56.7858,56.7858,25700.0
2005-11-09 11:10:00,76.75,76.84,76.7,76.83,15300.0,56.7267,56.7932,56.6897,56.7858,15300.0
2005-11-09 11:15:00,76.84,76.9,76.83,76.88,12000.0,56.7932,56.8375,56.7858,56.8228,12000.0
2005-11-09 11:20:00,76.89,77.0,76.89,76.98,34100.0,56.8302,56.9115,56.8302,56.8967,34100.0
2005-11-09 11:25:00,76.97,77.0,76.96,76.98,31300.0,56.8893,56.9115,56.8819,56.8967,31300.0
2005-11-09 11:30:00,76.98,77.01,76.97,77.0,27600.0,56.8967,56.9189,56.8893,56.9115,27600.0
2005-11-09 11:35:00,76.99,77.0,76.97,77.0,24600.0,56.9041,56.9115,56.8893,56.9115,24600.0
2005-11-09 11:40:00,77.0,77.03,76.99,77.03,52200.0,56.9115,56.9336,56.9041,56.9336,52200.0
2005-11-09 11:45:00,77.03,77.09,77.0,77.01,43000.0,56.9336,56.978,56.9115,56.9189,43000.0
2005-11-09 11:50:00,77.0,77.03,76.97,76.99,26800.0,56.9115,56.9336,56.8893,56.9041,26800.0
2005-11-09 11:55:00,76.98,77.0,76.94,76.99,21100.0,56.8967,56.9115,56.8671,56.9041,21100.0
2005-11-09 12:00:00,76.99,77.03,76.95,76.97,20100.0,56.9041,56.9336,56.8745,56.8893,20100.0
2005-11-09 12:05:00,76.97,77.0,76.97,76.99,28500.0,56.8893,56.9115,56.8893,56.9041,28500.0
2005-11-09 12:10:00,76.98,77.01,76.97,76.99,22200.0,56.8967,56.9189,56.8893,56.9041,22200.0
2005-11-09 12:15:00,76.99,77.29,76.99,77.29,82800.0,56.9041,57.1258,56.9041,57.1258,82800.0
2005-11-09 12:20:00,77.25,77.34,77.12,77.19,36800.0,57.0962,57.1628,57.0002,57.0519,36800.0
2005-11-09 12:25:00,77.18,77.88,77.18,77.83,74200.0,57.0445,57.5619,57.0445,57.5249,74200.0
2005-11-09 12:30:00,77.83,77.83,77.49,77.5,31200.0,57.5249,57.5249,57.2736,57.281,31200.0
2005-11-09 12:35:00,77.5,77.82,77.5,77.82,32200.0,57.281,57.5175,57.281,57.5175,32200.0
2005-11-09 12:40:00,77.82,77.85,77.59,77.62,30700.0,57.5175,57.5397,57.3475,57.3697,30700.0
2005-11-09 12:45:00,77.62,77.81,77.57,77.81,28700.0,57.3697,57.5101,57.3328,57.5101,28700.0
2005-11-09 12:50:00,77.78,77.86,77.59,77.6,22800.0,57.488,57.5471,57.3475,57.3549,22800.0
2005-11-09 12:55:00,77.61,77.63,77.55,77.56,17000.0,57.3623,57.3771,57.318,57.3254,17000.0
2005-11-09 13:00:00,77.56,77.57,77.54,77.55,64100.0,57.3254,57.3328,57.3106,57.318,64100.0
2005-11-09 13:05:00,77.55,77.57,77.54,77.57,60900.0,57.318,57.3328,57.3106,57.3328,60900.0
2005-11-09 13:10:00,77.57,77.7,77.57,77.7,19100.0,57.3328,57.4288,57.3328,57.4288,19100.0
2005-11-09 13:15:00,77.7,77.81,77.7,77.75,89700.0,57.4288,57.5101,57.4288,57.4658,89700.0
2005-11-09 13:20:00,77.75,77.8,77.7,77.77,28700.0,57.4658,57.5027,57.4288,57.4806,28700.0
2005-11-09 13:25:00,77.77,77.8,77.77,77.79,17000.0,57.4806,57.5027,57.4806,57.4954,17000.0
2005-11-09 13:30:00,77.78,77.79,77.71,77.71,23200.0,57.488,57.4954,57.4362,57.4362,23200.0
2005-11-09 13:35:00,77.71,77.71,77.66,77.69,26900.0,57.4362,57.4362,57.3993,57.4214,26900.0
2005-11-09 13:40:00,77.7,77.76,77.69,77.7,60500.0,57.4288,57.4732,57.4214,57.4288,60500.0
2005-11-09 13:45:00,77.7,77.7,77.64,77.66,34500.0,57.4288,57.4288,57.3845,57.3993,34500.0
2005-11-09 13:50:00,77.66,77.7,77.59,77.6,47400.0,57.3993,57.4288,57.3475,57.3549,47400.0
2005-11-09 13:55:00,77.6,77.74,77.6,77.69,23200.0,57.3549,57.4584,57.3549,57.4214,23200.0
2005-11-09 14:00:00,77.7,77.7,77.67,77.69,41700.0,57.4288,57.4288,57.4067,57.4214,41700.0
2005-11-09 14:05:00,77.69,77.69,77.59,77.61,20400.0,57.4214,57.4214,57.3475,57.3623,20400.0
2005-11-09 14:10:00,77.6,77.63,77.59,77.61,17800.0,57.3549,57.3771,57.3475,57.3623,17800.0
2005-11-09 14:15:00,77.62,77.69,77.62,77.62,29000.0,57.3697,57.4214,57.3697,57.3697,29000.0
2005-11-09 14:20:00,77.61,77.68,77.61,77.63,28700.0,57.3623,57.4141,57.3623,57.3771,28700.0
2005-11-09 14:25:00,77.64,77.68,77.57,77.67,12600.0,57.3845,57.4141,57.3328,57.4067,12600.0
2005-11-09 14:30:00,77.67,77.72,77.65,77.72,17200.0,57.4067,57.4436,57.3919,57.4436,17200.0
2005-11-09 14:35:00,77.73,77.88,77.73,77.87,35100.0,57.451,57.5619,57.451,57.5545,35100.0
2005-11-09 14:40:00,77.88,77.88,77.69,77.69,61000.0,57.5619,57.5619,57.4214,57.4214,61000.0
2005-11-09 14:45:00,77.67,77.75,77.67,77.71,23700.0,57.4067,57.4658,57.4067,57.4362,23700.0
2005-11-09 14:50:00,77.7,77.72,77.67,77.72,81000.0,57.4288,57.4436,57.4067,57.4436,81000.0
2005-11-09 14:55:00,77.71,77.71,77.66,77.7,21500.0,57.4362,57.4362,57.3993,57.4288,21500.0
2005-11-09 15:00:00,77.7,77.71,77.68,77.69,21400.0,57.4288,57.4362,57.4141,57.4214,21400.0
2005-11-09 15:05:00,77.69,77.88,77.69,77.85,57200.0,57.4214,57.5619,57.4214,57.5397,57200.0
2005-11-09 15:10:00,77.84,77.95,77.83,77.95,45800.0,57.5323,57.6136,57.5249,57.6136,45800.0
2005-11-09 15:15:00,77.95,78.11,77.95,78.06,48000.0,57.6136,57.7319,57.6136,57.6949,48000.0
2005-11-09 15:20:00,78.0,78.0,77.84,77.93,41100.0,57.6506,57.6506,57.5323,57.5988,41100.0
2005-11-09 15:25:00,77.93,77.99,77.92,77.99,35700.0,57.5988,57.6432,57.5914,57.6432,35700.0
2005-11-09 15:30:00,77.99,78.15,77.96,78.15,62700.0,57.6432,57.7614,57.621,57.7614,62700.0
2005-11-09 15:35:00,78.14,78.19,78.11,78.14,90400.0,57.754,57.791,57.7319,57.754,90400.0
2005-11-09 15:40:00,78.13,78.16,78.0,78.06,118500.0,57.7467,57.7688,57.6506,57.6949,118500.0
2005-11-09 15:45:00,78.06,78.29,78.06,78.13,48700.0,57.6949,57.8649,57.6949,57.7467,48700.0
2005-11-09 15:50:00,78.13,78.13,78.0,78.02,83600.0,57.7467,57.7467,57.6506,57.6654,83600.0
2005-11-09 15:55:00,78.02,78.08,78.0,78.05,140700.0,57.6654,57.7097,57.6506,57.6875,140700.0
2005-11-10 09:30:00,78.3,78.3,78.1,78.2,50400.0,57.8723,57.8723,57.7245,57.7984,50400.0
2005-11-10 09:35:00,78.16,78.3,78.15,78.16,37400.0,57.7688,57.8723,57.7614,57.7688,37400.0
2005-11-10 09:40:00,78.15,78.48,78.15,78.28,52000.0,57.7614,58.0053,57.7614,57.8575,52000.0
2005-11-10 09:45:00,78.28,78.53,78.23,78.31,57700.0,57.8575,58.0423,57.8206,57.8797,57700.0
2005-11-10 09:50:00,78.26,78.81,78.26,78.8,58800.0,57.8427,58.2492,57.8427,58.2419,58800.0
2005-11-10 09:55:00,78.81,79.11,78.77,79.11,59000.0,58.2492,58.471,58.2197,58.471,59000.0
2005-11-10 10:00:00,79.15,79.16,79.07,79.14,124500.0,58.5005,58.5079,58.4414,58.4932,124500.0
2005-11-10 10:05:00,79.13,79.14,78.96,79.0,78000.0,58.4858,58.4932,58.3601,58.3897,78000.0
2005-11-10 10:10:00,79.0,79.05,78.95,78.95,84500.0,58.3897,58.4266,58.3527,58.3527,84500.0
2005-11-10 10:15:00,78.96,78.96,78.72,78.72,63500.0,58.3601,58.3601,58.1827,58.1827,63500.0
2005-11-10 10:20:00,78.73,79.0,78.72,78.98,67300.0,58.1901,58.3897,58.1827,58.3749,67300.0
2005-11-10 10:25:00,79.0,79.03,78.87,78.88,32700.0,58.3897,58.4119,58.2936,58.301,32700.0
2005-11-10 10:30:00,78.88,78.95,78.86,78.86,31400.0,58.301,58.3527,58.2862,58.2862,31400.0
2005-11-10 10:35:00,78.86,78.91,78.86,78.86,36400.0,58.2862,58.3232,58.2862,58.2862,36400.0
2005-11-10 10:40:00,78.85,78.9,78.84,78.86,40100.0,58.2788,58.3158,58.2714,58.2862,40100.0
2005-11-10 10:45:00,78.84,78.86,78.82,78.85,38200.0,58.2714,58.2862,58.2566,58.2788,38200.0
2005-11-10 10:50:00,78.86,78.93,78.86,78.89,26800.0,58.2862,58.3379,58.2862,58.3084,26800.0
2005-11-10 10:55:00,78.89,78.92,78.86,78.9,36500.0,58.3084,58.3306,58.2862,58.3158,36500.0
2005-11-10 11:00:00,78.91,79.06,78.89,79.05,39700.0,58.3232,58.434,58.3084,58.4266,39700.0
2005-11-10 11:05:00,79.06,79.15,79.06,79.13,42700.0,58.434,58.5005,58.434,58.4858,42700.0
2005-11-10 11:10:00,79.1,79.11,78.92,79.09,50600.0,58.4636,58.471,58.3306,58.4562,50600.0
2005-11-10 11:15:00,79.08,79.15,79.05,79.06,44700.0,58.4488,58.5005,58.4266,58.434,44700.0
2005-11-10 11:20:00,79.07,79.08,78.97,78.98,59500.0,58.4414,58.4488,58.3675,58.3749,59500.0
2005-11-10 11:25:00,78.99,79.05,78.97,79.04,81200.0,58.3823,58.4266,58.3675,58.4192,81200.0
2005-11-10 11:30:00,79.02,79.02,79.0,79.01,17900.0,58.4045,58.4045,58.3897,58.3971,17900.0
2005-11-10 11:35:00,79.01,79.06,78.99,78.99,33700.0,58.3971,58.434,58.3823,58.3823,33700.0
2005-11-10 11:40:00,78.99,79.0,78.72,78.77,38900.0,58.3823,58.3897,58.1827,58.2197,38900.0
2005-11-10 11:45:00,78.77,78.91,78.77,78.91,42600.0,58.2197,58.3232,58.2197,58.3232,42600.0
2005-11-10 11:50:00,78.93,79.0,78.89,78.94,27100.0,58.3379,58.3897,58.3084,58.3453,27100.0
2005-11-10 11:55:00,78.91,78.99,78.88,78.88,15800.0,58.3232,58.3823,58.301,58.301,15800.0
2005-11-10 12:00:00,78.9,78.9,78.85,78.87,20800.0,58.3158,58.3158,58.2788,58.2936,20800.0
2005-11-10 12:05:00,78.88,79.0,78.87,79.0,31700.0,58.301,58.3897,58.2936,58.3897,31700.0
2005-11-10 12:10:00,79.01,79.02,78.98,78.98,9700.0,58.3971,58.4045,58.3749,58.3749,9700.0
2005-11-10 12:15:00,78.98,79.2,78.98,79.16,50500.0,58.3749,58.5375,58.3749,58.5079,50500.0
2005-11-10 12:20:00,79.16,79.17,79.13,79.15,6900.0,58.5079,58.5153,58.4858,58.5005,6900.0
2005-11-10 12:25:00,79.16,79.27,79.12,79.27,11700.0,58.5079,58.5892,58.4784,58.5892,11700.0
2005-11-10 12:30:00,79.27,79.52,79.27,79.51,56900.0,58.5892,58.774,58.5892,58.7666,56900.0
2005-11-10 12:35:00,79.51,79.74,79.5,79.73,80100.0,58.7666,58.9366,58.7592,58.9292,80100.0
2005-11-10 12:40:00,79.73,79.82,79.73,79.82,105300.0,58.9292,58.9958,58.9292,58.9958,105300.0
2005-11-10 12:45:00,79.9,80.05,79.87,79.96,128400.0,59.0549,59.1657,59.0327,59.0992,128400.0
2005-11-10 12:50:00,79.96,79.96,79.89,79.91,173000.0,59.0992,59.0992,59.0475,59.0623,173000.0
2005-11-10 12:55:00,79.86,79.94,79.8,79.91,58100.0,59.0253,59.0844,58.981,59.0623,58100.0
2005-11-10 13:00:00,79.91,80.0,79.87,79.97,79200.0,59.0623,59.1288,59.0327,59.1066,79200.0
2005-11-10 13:05:00,79.97,79.98,79.84,79.94,37700.0,59.1066,59.114,59.0105,59.0844,37700.0
2005-11-10 13:10:00,79.97,80.09,79.94,80.07,86600.0,59.1066,59.1953,59.0844,59.1805,86600.0
2005-11-10 13:15:00,80.07,80.23,80.07,80.23,64500.0,59.1805,59.2988,59.1805,59.2988,64500.0
2005-11-10 13:20:00,80.23,80.44,80.23,80.44,115000.0,59.2988,59.454,59.2988,59.454,115000.0
2005-11-10 13:25:00,80.44,80.44,80.25,80.25,55400.0,59.454,59.454,59.3136,59.3136,55400.0
2005-11-10 13:30:00,80.23,80.24,80.0,80.01,44900.0,59.2988,59.3062,59.1288,59.1362,44900.0
2005-11-10 13:35:00,80.01,80.03,79.83,79.86,104800.0,59.1362,59.151,59.0031,59.0253,104800.0
2005-11-10 13:40:00,79.85,80.05,79.82,79.96,72700.0,59.0179,59.1657,58.9958,59.0992,72700.0
2005-11-10 13:45:00,79.96,80.2,79.96,80.2,52100.0,59.0992,59.2766,59.0992,59.2766,52100.0
2005-11-10 13:50:00,80.2,80.69,80.2,80.69,62900.0,59.2766,59.6388,59.2766,59.6388,62900.0
2005-11-10 13:55:00,80.55,80.85,80.55,80.85,84200.0,59.5353,59.757,59.5353,59.757,84200.0
2005-11-10 14:00:00,80.86,81.05,80.82,80.89,180200.0,59.7644,59.9049,59.7349,59.7866,180200.0
2005-11-10 14:05:00,80.85,80.88,80.63,80.78,66800.0,59.757,59.7792,59.5944,59.7053,66800.0
2005-11-10 14:10:00,80.79,81.02,80.79,81.02,54200.0,59.7127,59.8827,59.7127,59.8827,54200.0
2005-11-10 14:15:00,81.01,81.02,80.85,80.93,72400.0,59.8753,59.8827,59.757,59.8162,72400.0
2005-11-10 14:20:00,80.92,80.94,80.89,80.9,11300.0,59.8088,59.8236,59.7866,59.794,11300.0
2005-11-10 14:25:00,80.9,80.9,80.77,80.84,36700.0,59.794,59.794,59.6979,59.7496,36700.0
2005-11-10 14:30:00,80.84,80.85,80.44,80.45,46800.0,59.7496,59.757,59.454,59.4614,46800.0
2005-11-10 14:35:00,80.43,80.53,80.36,80.53,50900.0,59.4466,59.5205,59.3949,59.5205,50900.0
2005-11-10 14:40:00,80.53,80.62,80.51,80.59,67900.0,59.5205,59.587,59.5057,59.5649,67900.0
2005-11-10 14:45:00,80.59,80.59,80.5,80.59,39100.0,59.5649,59.5649,59.4983,59.5649,39100.0
2005-11-10 14:50:00,80.58,80.69,80.57,80.68,40200.0,59.5575,59.6388,59.5501,59.6314,40200.0
2005-11-10 14:55:00,80.69,80.97,80.69,80.97,55400.0,59.6388,59.8457,59.6388,59.8457,55400.0
2005-11-10 15:00:00,80.98,81.08,80.88,80.89,46500.0,59.8531,59.927,59.7792,59.7866,46500.0
2005-11-10 15:05:00,80.89,80.94,80.87,80.87,45000.0,59.7866,59.8236,59.7718,59.7718,45000.0
2005-11-10 15:10:00,80.85,80.85,80.63,80.76,36700.0,59.757,59.757,59.5944,59.6905,36700.0
2005-11-10 15:15:00,80.74,80.78,80.72,80.76,45900.0,59.6757,59.7053,59.6609,59.6905,45900.0
2005-11-10 15:20:00,80.74,80.76,80.68,80.68,47200.0,59.6757,59.6905,59.6314,59.6314,47200.0
2005-11-10 15:25:00,80.67,80.67,80.56,80.61,53100.0,59.624,59.624,59.5427,59.5796,53100.0
2005-11-10 15:30:00,80.61,80.7,80.59,80.69,54900.0,59.5796,59.6462,59.5649,59.6388,54900.0
2005-11-10 15:35:00,80.7,80.8,80.69,80.72,90700.0,59.6462,59.7201,59.6388,59.6609,90700.0
2005-11-10 15:40:00,80.72,80.72,80.55,80.57,58900.0,59.6609,59.6609,59.5353,59.5501,58900.0
2005-11-10 15:45:00,80.55,80.56,80.5,80.51,63400.0,59.5353,59.5427,59.4983,59.5057,63400.0
2005-11-10 15:50:00,80.5,80.57,80.39,80.45,94100.0,59.4983,59.5501,59.417,59.4614,94100.0
2005-11-10 15:55:00,80.45,80.69,80.41,80.69,136000.0,59.4614,59.6388,59.4318,59.6388,136000.0
2005-11-11 09:30:00,82.01,82.35,82.01,82.35,7900.0,60.6144,60.8657,60.6144,60.8657,7900.0
2005-11-11 09:35:00,82.2,82.4,82.0,82.05,356000.0,60.7548,60.9027,60.607,60.644,356000.0
2005-11-11 09:40:00,82.0,82.3,81.98,82.11,188300.0,60.607,60.8287,60.5922,60.6883,188300.0
2005-11-11 09:45:00,82.11,82.22,81.49,81.65,151300.0,60.6883,60.7696,60.2301,60.3483,151300.0
2005-11-11 09:50:00,81.66,81.85,81.41,81.81,186700.0,60.3557,60.4961,60.1709,60.4666,186700.0
2005-11-11 09:55:00,81.8,81.95,81.7,81.95,88300.0,60.4592,60.5701,60.3853,60.5701,88300.0
2005-11-11 10:00:00,81.94,82.03,81.76,81.76,144100.0,60.5627,60.6292,60.4296,60.4296,144100.0
2005-11-11 10:05:00,81.85,81.9,81.65,81.76,130700.0,60.4961,60.5331,60.3483,60.4296,130700.0
2005-11-11 10:10:00,81.76,81.79,81.63,81.7,61400.0,60.4296,60.4518,60.3335,60.3853,61400.0
2005-11-11 10:15:00,81.7,81.73,81.31,81.49,68600.0,60.3853,60.4075,60.097,60.2301,68600.0
2005-11-11 10:20:00,81.5,81.5,81.19,81.34,65800.0,60.2375,60.2375,60.0083,60.1192,65800.0
2005-11-11 10:25:00,81.34,81.45,81.27,81.35,64600.0,60.1192,60.2005,60.0675,60.1266,64600.0
2005-11-11 10:30:00,81.33,81.45,81.2,81.29,65300.0,60.1118,60.2005,60.0157,60.0822,65300.0
2005-11-11 10:35:00,81.29,81.3,81.2,81.23,50800.0,60.0822,60.0896,60.0157,60.0379,50800.0
2005-11-11 10:40:00,81.24,81.25,80.76,80.76,85200.0,60.0453,60.0527,59.6905,59.6905,85200.0
2005-11-11 10:45:00,80.76,80.95,80.59,80.88,88000.0,59.6905,59.8309,59.5649,59.7792,88000.0
2005-11-11 10:50:00,80.85,80.96,80.8,80.87,48400.0,59.757,59.8383,59.7201,59.7718,48400.0
2005-11-11 10:55:00,80.88,80.89,80.75,80.85,20100.0,59.7792,59.7866,59.6831,59.757,20100.0
2005-11-11 11:00:00,80.85,80.92,80.83,80.9,28100.0,59.757,59.8088,59.7423,59.794,28100.0
2005-11-11 11:05:00,80.9,80.91,80.64,80.7,76900.0,59.794,59.8014,59.6018,59.6462,76900.0
2005-11-11 11:10:00,80.7,80.8,80.61,80.72,50600.0,59.6462,59.7201,59.5796,59.6609,50600.0
2005-11-11 11:15:00,80.72,80.8,80.63,80.7,37800.0,59.6609,59.7201,59.5944,59.6462,37800.0
2005-11-11 11:20:00,80.71,80.75,80.71,80.75,22000.0,59.6536,59.6831,59.6536,59.6831,22000.0
2005-11-11 11:25:00,80.75,80.85,80.74,80.82,16300.0,59.6831,59.757,59.6757,59.7349,16300.0
2005-11-11 11:30:00,80.82,80.95,80.82,80.89,43600.0,59.7349,59.8309,59.7349,59.7866,43600.0
2005-11-11 11:35:00,80.9,81.06,80.81,81.04,63400.0,59.794,59.9122,59.7275,59.8975,63400.0
2005-11-11 11:40:00,81.06,81.07,80.92,80.95,36100.0,59.9122,59.9196,59.8088,59.8309,36100.0
2005-11-11 11:45:00,80.95,81.0,80.85,80.86,49200.0,59.8309,59.8679,59.757,59.7644,49200.0
2005-11-11 11:50:00,80.86,80.91,80.86,80.89,35200.0,59.7644,59.8014,59.7644,59.7866,35200.0
2005-11-11 11:55:00,80.9,81.0,80.89,80.99,14400.0,59.794,59.8679,59.7866,59.8605,14400.0
2005-11-11 12:00:00,80.99,81.07,80.96,80.99,56600.0,59.8605,59.9196,59.8383,59.8605,56600.0
2005-11-11 12:05:00,80.99,81.04,80.99,81.04,10000.0,59.8605,59.8975,59.8605,59.8975,10000.0
2005-11-11 12:10:00,81.05,81.08,81.0,81.0,16300.0,59.9049,59.927,59.8679,59.8679,16300.0
2005-11-11 12:15:00,81.0,81.01,80.95,80.97,7000.0,59.8679,59.8753,59.8309,59.8457,7000.0
2005-11-11 12:20:00,80.96,80.99,80.96,80.98,10600.0,59.8383,59.8605,59.8383,59.8531,10600.0
2005-11-11 12:25:00,80.99,81.0,80.95,80.96,37300.0,59.8605,59.8679,59.8309,59.8383,37300.0
2005-11-11 12:30:00,80.94,80.99,80.92,80.96,10700.0,59.8236,59.8605,59.8088,59.8383,10700.0
2005-11-11 12:35:00,80.97,81.01,80.97,81.0,11300.0,59.8457,59.8753,59.8457,59.8679,11300.0
2005-11-11 12:40:00,81.0,81.04,81.0,81.02,36400.0,59.8679,59.8975,59.8679,59.8827,36400.0
2005-11-11 12:45:00,81.02,81.04,80.97,80.97,28800.0,59.8827,59.8975,59.8457,59.8457,28800.0
2005-11-11 12:50:00,80.97,80.98,80.96,80.98,8900.0,59.8457,59.8531,59.8383,59.8531,8900.0
2005-11-11 12:55:00,80.98,81.0,80.97,80.97,13800.0,59.8531,59.8679,59.8457,59.8457,13800.0
2005-11-11 13:00:00,80.97,80.99,80.96,80.99,8000.0,59.8457,59.8605,59.8383,59.8605,8000.0
2005-11-11 13:05:00,81.0,81.15,81.0,81.11,48200.0,59.8679,59.9788,59.8679,59.9492,48200.0
2005-11-11 13:10:00,81.15,81.2,81.11,81.16,41300.0,59.9788,60.0157,59.9492,59.9862,41300.0
2005-11-11 13:15:00,81.16,81.16,81.13,81.13,14500.0,59.9862,59.9862,59.964,59.964,14500.0
2005-11-11 13:20:00,81.11,81.13,80.99,81.0,32300.0,59.9492,59.964,59.8605,59.8679,32300.0
2005-11-11 13:25:00,81.0,81.06,80.98,81.0,16500.0,59.8679,59.9122,59.8531,59.8679,16500.0
2005-11-11 13:30:00,81.0,81.04,80.99,81.02,19100.0,59.8679,59.8975,59.8605,59.8827,19100.0
2005-11-11 13:35:00,81.02,81.02,80.99,81.0,25200.0,59.8827,59.8827,59.8605,59.8679,25200.0
2005-11-11 13:40:00,81.0,81.0,80.99,81.0,14200.0,59.8679,59.8679,59.8605,59.8679,14200.0
2005-11-11 13:45:00,80.99,81.0,80.97,80.97,20000.0,59.8605,59.8679,59.8457,59.8457,20000.0
2005-11-11 13:50:00,80.97,80.99,80.95,80.99,70400.0,59.8457,59.8605,59.8309,59.8605,70400.0
2005-11-11 13:55:00,80.99,81.05,80.98,81.01,77300.0,59.8605,59.9049,59.8531,59.8753,77300.0
2005-11-11 14:00:00,81.01,81.05,81.01,81.04,12800.0,59.8753,59.9049,59.8753,59.8975,12800.0
2005-11-11 14:05:00,81.04,81.04,81.03,81.04,15800.0,59.8975,59.8975,59.8901,59.8975,15800.0
2005-11-11 14:10:00,81.05,81.32,81.05,81.32,50500.0,59.9049,60.1044,59.9049,60.1044,50500.0
2005-11-11 14:15:00,81.35,81.4,81.22,81.22,21200.0,60.1266,60.1635,60.0305,60.0305,21200.0
2005-11-11 14:20:00,81.2,81.2,81.16,81.16,13300.0,60.0157,60.0157,59.9862,59.9862,13300.0
2005-11-11 14:25:00,81.17,81.17,81.08,81.1,17600.0,59.9935,59.9935,59.927,59.9418,17600.0
2005-11-11 14:30:00,81.09,81.1,81.01,81.03,17400.0,59.9344,59.9418,59.8753,59.8901,17400.0
2005-11-11 14:35:00,81.03,81.03,81.02,81.02,12200.0,59.8901,59.8901,59.8827,59.8827,12200.0
2005-11-11 14:40:00,81.01,81.01,80.99,81.0,76800.0,59.8753,59.8753,59.8605,59.8679,76800.0
2005-11-11 14:45:00,81.0,81.01,80.99,81.01,73500.0,59.8679,59.8753,59.8605,59.8753,73500.0
2005-11-11 14:50:00,81.02,81.03,81.01,81.02,14200.0,59.8827,59.8901,59.8753,59.8827,14200.0
2005-11-11 14:55:00,81.01,81.02,81.01,81.01,17500.0,59.8753,59.8827,59.8753,59.8753,17500.0
2005-11-11 15:00:00,81.02,81.02,81.01,81.02,10400.0,59.8827,59.8827,59.8753,59.8827,10400.0
2005-11-11 15:05:00,81.02,81.02,80.95,80.99,158700.0,59.8827,59.8827,59.8309,59.8605,158700.0
2005-11-11 15:10:00,80.99,81.0,80.95,81.0,37200.0,59.8605,59.8679,59.8309,59.8679,37200.0
2005-11-11 15:15:00,81.0,81.02,80.97,80.97,40000.0,59.8679,59.8827,59.8457,59.8457,40000.0
2005-11-11 15:20:00,80.98,80.99,80.88,80.89,44500.0,59.8531,59.8605,59.7792,59.7866,44500.0
2005-11-11 15:25:00,80.88,80.89,80.81,80.86,40700.0,59.7792,59.7866,59.7275,59.7644,40700.0
2005-11-11 15:30:00,80.86,80.91,80.84,80.91,45500.0,59.7644,59.8014,59.7496,59.8014,45500.0
2005-11-11 15:35:00,80.91,80.94,80.9,80.92,44500.0,59.8014,59.8236,59.794,59.8088,44500.0
2005-11-11 15:40:00,80.93,80.93,80.87,80.9,55700.0,59.8162,59.8162,59.7718,59.794,55700.0
2005-11-11 15:45:00,80.9,80.95,80.83,80.85,72600.0,59.794,59.8309,59.7423,59.757,72600.0
2005-11-11 15:50:00,80.83,80.84,80.79,80.8,136100.0,59.7423,59.7496,59.7127,59.7201,136100.0
2005-11-11 15:55:00,80.79,80.96,80.79,80.89,216600.0,59.7127,59.8383,59.7127,59.7866,216600.0
2005-11-14 09:30:00,80.83,80.83,80.77,80.78,65400.0,59.7423,59.7423,59.6979,59.7053,65400.0
2005-11-14 09:35:00,80.78,80.78,80.41,80.62,278000.0,59.7053,59.7053,59.4318,59.587,278000.0
2005-11-14 09:40:00,80.61,80.73,80.61,80.7,189200.0,59.5796,59.6683,59.5796,59.6462,189200.0
2005-11-14 09:45:00,80.7,80.7,80.62,80.68,124900.0,59.6462,59.6462,59.587,59.6314,124900.0
2005-11-14 09:50:00,80.68,80.68,80.54,80.54,66500.0,59.6314,59.6314,59.5279,59.5279,66500.0
2005-11-14 09:55:00,80.5,80.52,80.05,80.12,109000.0,59.4983,59.5131,59.1657,59.2175,109000.0
2005-11-14 10:00:00,80.19,80.38,80.16,80.35,102800.0,59.2692,59.4097,59.247,59.3875,102800.0
2005-11-14 10:05:00,80.35,80.59,80.35,80.56,136600.0,59.3875,59.5649,59.3875,59.5427,136600.0
2005-11-14 10:10:00,80.57,80.65,80.45,80.62,121300.0,59.5501,59.6092,59.4614,59.587,121300.0
2005-11-14 10:15:00,80.64,80.7,80.61,80.7,141100.0,59.6018,59.6462,59.5796,59.6462,141100.0
2005-11-14 10:20:00,80.72,80.87,80.7,80.85,71300.0,59.6609,59.7718,59.6462,59.757,71300.0
2005-11-14 10:25:00,80.83,80.87,80.7,80.71,69900.0,59.7423,59.7718,59.6462,59.6536,69900.0
2005-11-14 10:30:00,80.7,80.71,80.63,80.7,70900.0,59.6462,59.6536,59.5944,59.6462,70900.0
2005-11-14 10:35:00,80.7,80.8,80.7,80.74,73700.0,59.6462,59.7201,59.6462,59.6757,73700.0
2005-11-14 10:40:00,80.74,80.8,80.68,80.8,48300.0,59.6757,59.7201,59.6314,59.7201,48300.0
2005-11-14 10:45:00,80.75,80.84,80.72,80.82,18100.0,59.6831,59.7496,59.6609,59.7349,18100.0
2005-11-14 10:50:00,80.82,80.92,80.7,80.74,51200.0,59.7349,59.8088,59.6462,59.6757,51200.0
2005-11-14 10:55:00,80.7,80.73,80.67,80.7,25900.0,59.6462,59.6683,59.624,59.6462,25900.0
2005-11-14 11:00:00,80.72,80.72,80.63,80.68,18200.0,59.6609,59.6609,59.5944,59.6314,18200.0
2005-11-14 11:05:00,80.67,80.73,80.67,80.73,19600.0,59.624,59.6683,59.624,59.6683,19600.0
2005-11-14 11:10:00,80.73,80.73,80.69,80.71,8200.0,59.6683,59.6683,59.6388,59.6536,8200.0
2005-11-14 11:15:00,80.7,80.74,80.7,80.72,12000.0,59.6462,59.6757,59.6462,59.6609,12000.0
2005-11-14 11:20:00,80.72,80.79,80.72,80.73,34100.0,59.6609,59.7127,59.6609,59.6683,34100.0
2005-11-14 11:25:00,80.75,80.76,80.68,80.7,11100.0,59.6831,59.6905,59.6314,59.6462,11100.0
2005-11-14 11:30:00,80.69,80.69,80.64,80.64,23800.0,59.6388,59.6388,59.6018,59.6018,23800.0
2005-11-14 11:35:00,80.65,80.65,80.52,80.64,37200.0,59.6092,59.6092,59.5131,59.6018,37200.0
2005-11-14 11:40:00,80.61,80.65,80.56,80.62,26600.0,59.5796,59.6092,59.5427,59.587,26600.0
2005-11-14 11:45:00,80.62,80.65,80.62,80.64,8300.0,59.587,59.6092,59.587,59.6018,8300.0
2005-11-14 11:50:00,80.64,80.69,80.55,80.55,22500.0,59.6018,59.6388,59.5353,59.5353,22500.0
2005-11-14 11:55:00,80.56,80.64,80.56,80.59,30200.0,59.5427,59.6018,59.5427,59.5649,30200.0
2005-11-14 12:00:00,80.6,80.64,80.59,80.6,18100.0,59.5723,59.6018,59.5649,59.5723,18100.0
2005-11-14 12:05:00,80.62,80.66,80.58,80.64,43700.0,59.587,59.6166,59.5575,59.6018,43700.0
2005-11-14 12:10:00,80.65,80.65,80.61,80.63,51500.0,59.6092,59.6092,59.5796,59.5944,51500.0
2005-11-14 12:15:00,80.63,80.65,80.61,80.65,35100.0,59.5944,59.6092,59.5796,59.6092,35100.0
2005-11-14 12:20:00,80.65,80.68,80.6,80.64,33800.0,59.6092,59.6314,59.5723,59.6018,33800.0
2005-11-14 12:25:00,80.64,80.66,80.64,80.65,27900.0,59.6018,59.6166,59.6018,59.6092,27900.0
2005-11-14 12:30:00,80.66,80.69,80.65,80.68,12400.0,59.6166,59.6388,59.6092,59.6314,12400.0
2005-11-14 12:35:00,80.69,80.69,80.66,80.66,4900.0,59.6388,59.6388,59.6166,59.6166,4900.0
2005-11-14 12:40:00,80.66,80.67,80.64,80.66,6100.0,59.6166,59.624,59.6018,59.6166,6100.0
2005-11-14 12:45:00,80.65,80.68,80.64,80.68,7900.0,59.6092,59.6314,59.6018,59.6314,7900.0
2005-11-14 12:50:00,80.67,80.67,80.63,80.65,12400.0,59.624,59.624,59.5944,59.6092,12400.0
2005-11-14 12:55:00,80.66,80.66,80.62,80.65,8400.0,59.6166,59.6166,59.587,59.6092,8400.0
2005-11-14 13:00:00,80.63,80.65,80.6,80.61,17500.0,59.5944,59.6092,59.5723,59.5796,17500.0
2005-11-14 13:05:00,80.64,80.66,80.62,80.64,11900.0,59.6018,59.6166,59.587,59.6018,11900.0
2005-11-14 13:10:00,80.64,80.67,80.64,80.65,7900.0,59.6018,59.624,59.6018,59.6092,7900.0
2005-11-14 13:15:00,80.64,80.67,80.64,80.66,9400.0,59.6018,59.624,59.6018,59.6166,9400.0
2005-11-14 13:20:00,80.65,80.67,80.62,80.66,6200.0,59.6092,59.624,59.587,59.6166,6200.0
2005-11-14 13:25:00,80.65,80.67,80.65,80.67,12000.0,59.6092,59.624,59.6092,59.624,12000.0
2005-11-14 13:30:00,80.66,80.67,80.65,80.66,11800.0,59.6166,59.624,59.6092,59.6166,11800.0
2005-11-14 13:35:00,80.67,80.69,80.66,80.67,33700.0,59.624,59.6388,59.6166,59.624,33700.0
2005-11-14 13:40:00,80.66,80.69,80.63,80.69,11200.0,59.6166,59.6388,59.5944,59.6388,11200.0
2005-11-14 13:45:00,80.69,80.75,80.69,80.74,33900.0,59.6388,59.6831,59.6388,59.6757,33900.0
2005-11-14 13:50:00,80.73,80.79,80.72,80.78,17500.0,59.6683,59.7127,59.6609,59.7053,17500.0
2005-11-14 13:55:00,80.78,80.86,80.76,80.85,29200.0,59.7053,59.7644,59.6905,59.757,29200.0
2005-11-14 14:00:00,80.86,80.88,80.85,80.85,24800.0,59.7644,59.7792,59.757,59.757,24800.0
2005-11-14 14:05:00,80.86,80.89,80.85,80.87,13100.0,59.7644,59.7866,59.757,59.7718,13100.0
2005-11-14 14:10:00,80.86,80.88,80.79,80.79,16800.0,59.7644,59.7792,59.7127,59.7127,16800.0
2005-11-14 14:15:00,80.79,80.82,80.79,80.81,9900.0,59.7127,59.7349,59.7127,59.7275,9900.0
2005-11-14 14:20:00,80.81,80.84,80.81,80.81,9500.0,59.7275,59.7496,59.7275,59.7275,9500.0
2005-11-14 14:25:00,80.82,80.89,80.82,80.88,9100.0,59.7349,59.7866,59.7349,59.7792,9100.0
2005-11-14 14:30:00,80.86,80.89,80.86,80.89,8400.0,59.7644,59.7866,59.7644,59.7866,8400.0
2005-11-14 14:35:00,80.9,81.01,80.89,81.0,39500.0,59.794,59.8753,59.7866,59.8679,39500.0
2005-11-14 14:40:00,81.0,81.04,80.98,81.0,14100.0,59.8679,59.8975,59.8531,59.8679,14100.0
2005-11-14 14:45:00,81.0,81.01,80.96,80.97,7400.0,59.8679,59.8753,59.8383,59.8457,7400.0
2005-11-14 14:50:00,80.97,81.0,80.96,80.97,4900.0,59.8457,59.8679,59.8383,59.8457,4900.0
2005-11-14 14:55:00,80.98,81.0,80.95,80.98,21200.0,59.8531,59.8679,59.8309,59.8531,21200.0
2005-11-14 15:00:00,80.97,80.98,80.96,80.96,3800.0,59.8457,59.8531,59.8383,59.8383,3800.0
2005-11-14 15:05:00,80.96,81.0,80.96,80.98,12000.0,59.8383,59.8679,59.8383,59.8531,12000.0
2005-11-14 15:10:00,80.98,80.99,80.81,80.89,25200.0,59.8531,59.8605,59.7275,59.7866,25200.0
2005-11-14 15:15:00,80.89,80.95,80.89,80.92,9200.0,59.7866,59.8309,59.7866,59.8088,9200.0
2005-11-14 15:20:00,80.92,81.01,80.91,81.0,33100.0,59.8088,59.8753,59.8014,59.8679,33100.0
2005-11-14 15:25:00,81.0,81.1,80.99,81.04,29000.0,59.8679,59.9418,59.8605,59.8975,29000.0
2005-11-14 15:30:00,81.04,81.07,81.0,81.02,22100.0,59.8975,59.9196,59.8679,59.8827,22100.0
2005-11-14 15:35:00,81.02,81.08,81.02,81.05,29900.0,59.8827,59.927,59.8827,59.9049,29900.0
2005-11-14 15:40:00,81.05,81.05,80.85,80.87,63900.0,59.9049,59.9049,59.757,59.7718,63900.0
2005-11-14 15:45:00,80.87,80.9,80.84,80.89,84500.0,59.7718,59.794,59.7496,59.7866,84500.0
2005-11-14 15:50:00,80.89,80.9,80.85,80.88,106500.0,59.7866,59.794,59.757,59.7792,106500.0
2005-11-14 15:55:00,80.87,80.91,80.87,80.91,111700.0,59.7718,59.8014,59.7718,59.8014,111700.0
2005-11-15 09:30:00,81.0,81.15,81.0,81.0,44200.0,59.8679,59.9788,59.8679,59.8679,44200.0
2005-11-15 09:35:00,81.0,81.01,80.71,80.95,37500.0,59.8679,59.8753,59.6536,59.8309,37500.0
2005-11-15 09:40:00,80.95,81.25,80.95,81.18,38200.0,59.8309,60.0527,59.8309,60.0009,38200.0
2005-11-15 09:45:00,81.18,81.18,81.0,81.08,46900.0,60.0009,60.0009,59.8679,59.927,46900.0
2005-11-15 09:50:00,81.09,81.1,80.97,81.08,39800.0,59.9344,59.9418,59.8457,59.927,39800.0
2005-11-15 09:55:00,81.07,81.15,80.95,81.14,69100.0,59.9196,59.9788,59.8309,59.9714,69100.0
2005-11-15 10:00:00,81.15,81.15,81.1,81.12,36000.0,59.9788,59.9788,59.9418,59.9566,36000.0
2005-11-15 10:05:00,81.12,81.18,81.06,81.17,28700.0,59.9566,60.0009,59.9122,59.9935,28700.0
2005-11-15 10:10:00,81.18,81.18,81.1,81.15,31900.0,60.0009,60.0009,59.9418,59.9788,31900.0
2005-11-15 10:15:00,81.16,81.27,81.16,81.24,23900.0,59.9862,60.0675,59.9862,60.0453,23900.0
2005-11-15 10:20:00,81.23,81.28,81.17,81.22,26100.0,60.0379,60.0749,59.9935,60.0305,26100.0
2005-11-15 10:25:00,81.22,81.29,81.22,81.28,15400.0,60.0305,60.0822,60.0305,60.0749,15400.0
2005-11-15 10:30:00,81.28,81.32,81.16,81.28,33100.0,60.0749,60.1044,59.9862,60.0749,33100.0
2005-11-15 10:35:00,81.28,81.28,81.11,81.12,20500.0,60.0749,60.0749,59.9492,59.9566,20500.0
2005-11-15 10:40:00,81.11,81.15,81.1,81.15,20100.0,59.9492,59.9788,59.9418,59.9788,20100.0
2005-11-15 10:45:00,81.14,81.19,81.13,81.18,57100.0,59.9714,60.0083,59.964,60.0009,57100.0
2005-11-15 10:50:00,81.16,81.25,81.16,81.25,27700.0,59.9862,60.0527,59.9862,60.0527,27700.0
2005-11-15 10:55:00,81.24,81.28,81.23,81.24,52200.0,60.0453,60.0749,60.0379,60.0453,52200.0
2005-11-15 11:00:00,81.24,81.26,81.2,81.23,19900.0,60.0453,60.0601,60.0157,60.0379,19900.0
2005-11-15 11:05:00,81.22,81.23,81.21,81.21,14900.0,60.0305,60.0379,60.0231,60.0231,14900.0
2005-11-15 11:10:00,81.21,81.25,81.16,81.25,43200.0,60.0231,60.0527,59.9862,60.0527,43200.0
2005-11-15 11:15:00,81.25,81.28,81.25,81.27,13700.0,60.0527,60.0749,60.0527,60.0675,13700.0
2005-11-15 11:20:00,81.28,81.3,81.27,81.27,17200.0,60.0749,60.0896,60.0675,60.0675,17200.0
2005-11-15 11:25:00,81.28,81.36,81.28,81.34,39800.0,60.0749,60.134,60.0749,60.1192,39800.0
2005-11-15 11:30:00,81.35,81.4,81.33,81.35,22200.0,60.1266,60.1635,60.1118,60.1266,22200.0
2005-11-15 11:35:00,81.34,81.38,81.3,81.33,15600.0,60.1192,60.1488,60.0896,60.1118,15600.0
2005-11-15 11:40:00,81.31,81.38,81.31,81.34,11600.0,60.097,60.1488,60.097,60.1192,11600.0
2005-11-15 11:45:00,81.34,81.35,81.31,81.34,9500.0,60.1192,60.1266,60.097,60.1192,9500.0
2005-11-15 11:50:00,81.33,81.35,81.33,81.35,8700.0,60.1118,60.1266,60.1118,60.1266,8700.0
2005-11-15 11:55:00,81.35,81.5,81.35,81.49,44400.0,60.1266,60.2375,60.1266,60.2301,44400.0
2005-11-15 12:00:00,81.49,81.63,81.49,81.55,49100.0,60.2301,60.3335,60.2301,60.2744,49100.0
2005-11-15 12:05:00,81.54,81.57,81.51,81.54,24700.0,60.267,60.2892,60.2448,60.267,24700.0
2005-11-15 12:10:00,81.56,81.61,81.54,81.58,20100.0,60.2818,60.3188,60.267,60.2966,20100.0
2005-11-15 12:15:00,81.58,81.71,81.58,81.69,42000.0,60.2966,60.3927,60.2966,60.3779,42000.0
2005-11-15 12:20:00,81.68,81.72,81.63,81.67,40400.0,60.3705,60.4001,60.3335,60.3631,40400.0
2005-11-15 12:25:00,81.66,81.72,81.65,81.65,19600.0,60.3557,60.4001,60.3483,60.3483,19600.0
2005-11-15 12:30:00,81.65,81.7,81.65,81.68,11500.0,60.3483,60.3853,60.3483,60.3705,11500.0
2005-11-15 12:35:00,81.68,81.69,81.59,81.59,12700.0,60.3705,60.3779,60.304,60.304,12700.0
2005-11-15 12:40:00,81.59,81.65,81.59,81.62,20000.0,60.304,60.3483,60.304,60.3261,20000.0
2005-11-15 12:45:00,81.63,81.66,81.62,81.66,15100.0,60.3335,60.3557,60.3261,60.3557,15100.0
2005-11-15 12:50:00,81.66,81.69,81.66,81.66,34000.0,60.3557,60.3779,60.3557,60.3557,34000.0
2005-11-15 12:55:00,81.67,81.67,81.59,81.6,6600.0,60.3631,60.3631,60.304,60.3114,6600.0
2005-11-15 13:00:00,81.6,81.65,81.58,81.62,12700.0,60.3114,60.3483,60.2966,60.3261,12700.0
2005-11-15 13:05:00,81.64,81.64,81.57,81.62,9400.0,60.3409,60.3409,60.2892,60.3261,9400.0
2005-11-15 13:10:00,81.6,81.6,81.55,81.58,9800.0,60.3114,60.3114,60.2744,60.2966,9800.0
2005-11-15 13:15:00,81.59,81.63,81.59,81.62,17100.0,60.304,60.3335,60.304,60.3261,17100.0
2005-11-15 13:20:00,81.61,81.65,81.61,81.65,16400.0,60.3188,60.3483,60.3188,60.3483,16400.0
2005-11-15 13:25:00,81.65,81.65,81.62,81.64,7400.0,60.3483,60.3483,60.3261,60.3409,7400.0
2005-11-15 13:30:00,81.64,81.66,81.63,81.63,12800.0,60.3409,60.3557,60.3335,60.3335,12800.0
2005-11-15 13:35:00,81.63,81.64,81.6,81.6,17700.0,60.3335,60.3409,60.3114,60.3114,17700.0
2005-11-15 13:40:00,81.6,81.6,81.52,81.58,20100.0,60.3114,60.3114,60.2522,60.2966,20100.0
2005-11-15 13:45:00,81.58,81.58,81.51,81.56,37600.0,60.2966,60.2966,60.2448,60.2818,37600.0
2005-11-15 13:50:00,81.55,81.55,81.51,81.51,10200.0,60.2744,60.2744,60.2448,60.2448,10200.0
2005-11-15 13:55:00,81.51,81.52,81.44,81.45,27200.0,60.2448,60.2522,60.1931,60.2005,27200.0
2005-11-15 14:00:00,81.46,81.47,81.35,81.42,34100.0,60.2079,60.2153,60.1266,60.1783,34100.0
2005-11-15 14:05:00,81.39,81.41,81.36,81.36,12100.0,60.1562,60.1709,60.134,60.134,12100.0
2005-11-15 14:10:00,81.36,81.37,81.29,81.3,50100.0,60.134,60.1414,60.0822,60.0896,50100.0
2005-11-15 14:15:00,81.32,81.44,81.31,81.43,21700.0,60.1044,60.1931,60.097,60.1857,21700.0
2005-11-15 14:20:00,81.44,81.5,81.4,81.42,20700.0,60.1931,60.2375,60.1635,60.1783,20700.0
2005-11-15 14:25:00,81.39,81.4,81.36,81.38,16300.0,60.1562,60.1635,60.134,60.1488,16300.0
2005-11-15 14:30:00,81.38,81.4,81.32,81.38,28100.0,60.1488,60.1635,60.1044,60.1488,28100.0
2005-11-15 14:35:00,81.39,81.39,81.34,81.37,39000.0,60.1562,60.1562,60.1192,60.1414,39000.0
2005-11-15 14:40:00,81.37,81.38,81.32,81.35,20200.0,60.1414,60.1488,60.1044,60.1266,20200.0
2005-11-15 14:45:00,81.36,81.37,81.3,81.3,18800.0,60.134,60.1414,60.0896,60.0896,18800.0
2005-11-15 14:50:00,81.29,81.32,81.21,81.24,35200.0,60.0822,60.1044,60.0231,60.0453,35200.0
2005-11-15 14:55:00,81.24,81.29,81.16,81.24,54100.0,60.0453,60.0822,59.9862,60.0453,54100.0
2005-11-15 15:00:00,81.24,81.25,81.2,81.25,64200.0,60.0453,60.0527,60.0157,60.0527,64200.0
2005-11-15 15:05:00,81.25,81.28,81.25,81.26,43200.0,60.0527,60.0749,60.0527,60.0601,43200.0
2005-11-15 15:10:00,81.26,81.28,81.25,81.27,33100.0,60.0601,60.0749,60.0527,60.0675,33100.0
2005-11-15 15:15:00,81.27,81.31,81.27,81.3,19500.0,60.0675,60.097,60.0675,60.0896,19500.0
2005-11-15 15:20:00,81.3,81.38,81.3,81.38,44600.0,60.0896,60.1488,60.0896,60.1488,44600.0
2005-11-15 15:25:00,81.39,81.39,81.3,81.32,64200.0,60.1562,60.1562,60.0896,60.1044,64200.0
2005-11-15 15:30:00,81.32,81.36,81.28,81.28,66600.0,60.1044,60.134,60.0749,60.0749,66600.0
2005-11-15 15:35:00,81.3,81.38,81.15,81.2,89700.0,60.0896,60.1488,59.9788,60.0157,89700.0
2005-11-15 15:40:00,81.2,81.2,81.1,81.12,108100.0,60.0157,60.0157,59.9418,59.9566,108100.0
2005-11-15 15:45:00,81.11,81.14,81.06,81.07,65900.0,59.9492,59.9714,59.9122,59.9196,65900.0
2005-11-15 15:50:00,81.07,81.13,81.01,81.08,76800.0,59.9196,59.964,59.8753,59.927,76800.0
2005-11-15 15:55:00,81.07,81.3,81.05,81.25,120700.0,59.9196,60.0896,59.9049,60.0527,120700.0
2005-11-16 09:30:00,81.25,81.25,81.19,81.2,98500.0,60.0527,60.0527,60.0083,60.0157,98500.0
2005-11-16 09:35:00,81.21,81.21,81.01,81.11,27500.0,60.0231,60.0231,59.8753,59.9492,27500.0
2005-11-16 09:40:00,81.1,81.33,81.1,81.31,45200.0,59.9418,60.1118,59.9418,60.097,45200.0
2005-11-16 09:45:00,81.32,81.55,81.26,81.55,122200.0,60.1044,60.2744,60.0601,60.2744,122200.0
2005-11-16 09:50:00,81.54,81.7,81.4,81.46,64800.0,60.267,60.3853,60.1635,60.2079,64800.0
2005-11-16 09:55:00,81.46,81.61,81.35,81.6,28700.0,60.2079,60.3188,60.1266,60.3114,28700.0
2005-11-16 10:00:00,81.55,81.56,81.45,81.46,35800.0,60.2744,60.2818,60.2005,60.2079,35800.0
2005-11-16 10:05:00,81.47,81.54,81.4,81.47,15200.0,60.2153,60.267,60.1635,60.2153,15200.0
2005-11-16 10:10:00,81.49,81.55,81.49,81.54,59900.0,60.2301,60.2744,60.2301,60.267,59900.0
2005-11-16 10:15:00,81.56,81.62,81.54,81.62,36600.0,60.2818,60.3261,60.267,60.3261,36600.0
2005-11-16 10:20:00,81.62,81.66,81.59,81.65,32300.0,60.3261,60.3557,60.304,60.3483,32300.0
2005-11-16 10:25:00,81.62,81.63,81.6,81.61,15500.0,60.3261,60.3335,60.3114,60.3188,15500.0
2005-11-16 10:30:00,81.61,81.71,81.6,81.7,55200.0,60.3188,60.3927,60.3114,60.3853,55200.0
2005-11-16 10:35:00,81.68,81.69,81.65,81.66,17800.0,60.3705,60.3779,60.3483,60.3557,17800.0
2005-11-16 10:40:00,81.65,81.67,81.64,81.67,50600.0,60.3483,60.3631,60.3409,60.3631,50600.0
2005-11-16 10:45:00,81.66,81.72,81.65,81.72,30100.0,60.3557,60.4001,60.3483,60.4001,30100.0
2005-11-16 10:50:00,81.71,81.88,81.71,81.86,62800.0,60.3927,60.5183,60.3927,60.5035,62800.0
2005-11-16 10:55:00,81.83,81.86,81.21,81.5,163200.0,60.4814,60.5035,60.0231,60.2375,163200.0
2005-11-16 11:00:00,81.5,81.65,81.2,81.22,297300.0,60.2375,60.3483,60.0157,60.0305,297300.0
2005-11-16 11:05:00,81.22,81.28,80.81,80.9,216000.0,60.0305,60.0749,59.7275,59.794,216000.0
2005-11-16 11:10:00,80.95,81.1,80.69,80.7,222300.0,59.8309,59.9418,59.6388,59.6462,222300.0
2005-11-16 11:15:00,80.71,81.05,80.7,81.0,204900.0,59.6536,59.9049,59.6462,59.8679,204900.0
2005-11-16 11:20:00,81.0,81.16,80.92,80.95,259000.0,59.8679,59.9862,59.8088,59.8309,259000.0
2005-11-16 11:25:00,80.95,80.96,80.76,80.81,125400.0,59.8309,59.8383,59.6905,59.7275,125400.0
2005-11-16 11:30:00,80.8,80.98,80.79,80.98,176900.0,59.7201,59.8531,59.7127,59.8531,176900.0
2005-11-16 11:35:00,80.94,81.14,80.94,81.04,88400.0,59.8236,59.9714,59.8236,59.8975,88400.0
2005-11-16 11:40:00,81.05,81.1,80.88,81.07,179900.0,59.9049,59.9418,59.7792,59.9196,179900.0
2005-11-16 11:45:00,81.12,81.12,80.9,80.9,71200.0,59.9566,59.9566,59.794,59.794,71200.0
2005-11-16 11:50:00,80.91,81.05,80.9,80.94,89500.0,59.8014,59.9049,59.794,59.8236,89500.0
2005-11-16 11:55:00,80.95,81.08,80.95,81.08,71100.0,59.8309,59.927,59.8309,59.927,71100.0
2005-11-16 12:00:00,81.08,81.18,81.08,81.11,43900.0,59.927,60.0009,59.927,59.9492,43900.0
2005-11-16 12:05:00,81.12,81.25,81.08,81.25,60100.0,59.9566,60.0527,59.927,60.0527,60100.0
2005-11-16 12:10:00,81.25,81.5,81.2,81.48,110100.0,60.0527,60.2375,60.0157,60.2227,110100.0
2005-11-16 12:15:00,81.55,81.55,81.35,81.35,33600.0,60.2744,60.2744,60.1266,60.1266,33600.0
2005-11-16 12:20:00,81.34,81.37,81.32,81.36,15600.0,60.1192,60.1414,60.1044,60.134,15600.0
2005-11-16 12:25:00,81.35,81.54,81.35,81.5,44500.0,60.1266,60.267,60.1266,60.2375,44500.0
2005-11-16 12:30:00,81.5,81.51,81.47,81.47,12100.0,60.2375,60.2448,60.2153,60.2153,12100.0
2005-11-16 12:35:00,81.47,81.48,81.46,81.47,11600.0,60.2153,60.2227,60.2079,60.2153,11600.0
2005-11-16 12:40:00,81.46,81.67,81.46,81.64,44000.0,60.2079,60.3631,60.2079,60.3409,44000.0
2005-11-16 12:45:00,81.65,81.65,81.6,81.6,10100.0,60.3483,60.3483,60.3114,60.3114,10100.0
2005-11-16 12:50:00,81.6,81.61,81.6,81.61,7800.0,60.3114,60.3188,60.3114,60.3188,7800.0
2005-11-16 12:55:00,81.61,81.61,81.57,81.57,25700.0,60.3188,60.3188,60.2892,60.2892,25700.0
2005-11-16 13:00:00,81.57,81.57,81.45,81.45,16300.0,60.2892,60.2892,60.2005,60.2005,16300.0
2005-11-16 13:05:00,81.46,81.51,81.43,81.45,24500.0,60.2079,60.2448,60.1857,60.2005,24500.0
2005-11-16 13:10:00,81.45,81.45,81.44,81.44,3600.0,60.2005,60.2005,60.1931,60.1931,3600.0
2005-11-16 13:15:00,81.44,81.5,81.44,81.46,6600.0,60.1931,60.2375,60.1931,60.2079,6600.0
2005-11-16 13:20:00,81.45,81.45,81.37,81.43,15200.0,60.2005,60.2005,60.1414,60.1857,15200.0
2005-11-16 13:25:00,81.42,81.5,81.38,81.5,18700.0,60.1783,60.2375,60.1488,60.2375,18700.0
2005-11-16 13:30:00,81.49,81.58,81.49,81.51,22600.0,60.2301,60.2966,60.2301,60.2448,22600.0
2005-11-16 13:35:00,81.5,81.51,81.48,81.5,9200.0,60.2375,60.2448,60.2227,60.2375,9200.0
2005-11-16 13:40:00,81.48,81.5,81.46,81.47,5000.0,60.2227,60.2375,60.2079,60.2153,5000.0
2005-11-16 13:45:00,81.47,81.55,81.46,81.55,9200.0,60.2153,60.2744,60.2079,60.2744,9200.0
2005-11-16 13:50:00,81.55,81.63,81.55,81.62,8500.0,60.2744,60.3335,60.2744,60.3261,8500.0
2005-11-16 13:55:00,81.62,81.77,81.62,81.65,37600.0,60.3261,60.437,60.3261,60.3483,37600.0
2005-11-16 14:00:00,81.65,81.66,81.62,81.63,9200.0,60.3483,60.3557,60.3261,60.3335,9200.0
2005-11-16 14:05:00,81.61,81.7,81.61,81.69,47500.0,60.3188,60.3853,60.3188,60.3779,47500.0
2005-11-16 14:10:00,81.67,81.71,81.67,81.7,14500.0,60.3631,60.3927,60.3631,60.3853,14500.0
2005-11-16 14:15:00,81.7,81.71,81.67,81.69,14400.0,60.3853,60.3927,60.3631,60.3779,14400.0
2005-11-16 14:20:00,81.69,81.75,81.69,81.74,57000.0,60.3779,60.4222,60.3779,60.4148,57000.0
2005-11-16 14:25:00,81.75,81.87,81.73,81.82,79700.0,60.4222,60.5109,60.4075,60.474,79700.0
2005-11-16 14:30:00,81.82,81.85,81.81,81.85,68200.0,60.474,60.4961,60.4666,60.4961,68200.0
2005-11-16 14:35:00,81.85,81.88,81.73,81.75,46000.0,60.4961,60.5183,60.4075,60.4222,46000.0
2005-11-16 14:40:00,81.74,81.74,81.69,81.7,11600.0,60.4148,60.4148,60.3779,60.3853,11600.0
2005-11-16 14:45:00,81.7,81.71,81.68,81.71,52300.0,60.3853,60.3927,60.3705,60.3927,52300.0
2005-11-16 14:50:00,81.74,81.79,81.74,81.75,36700.0,60.4148,60.4518,60.4148,60.4222,36700.0
2005-11-16 14:55:00,81.75,81.8,81.75,81.79,46600.0,60.4222,60.4592,60.4222,60.4518,46600.0
2005-11-16 15:00:00,81.8,81.89,81.8,81.89,51900.0,60.4592,60.5257,60.4592,60.5257,51900.0
2005-11-16 15:05:00,81.88,81.88,81.78,81.82,37300.0,60.5183,60.5183,60.4444,60.474,37300.0
2005-11-16 15:10:00,81.83,81.91,81.83,81.91,47600.0,60.4814,60.5405,60.4814,60.5405,47600.0
2005-11-16 15:15:00,81.9,81.91,81.86,81.89,27500.0,60.5331,60.5405,60.5035,60.5257,27500.0
2005-11-16 15:20:00,81.9,82.0,81.9,81.99,115500.0,60.5331,60.607,60.5331,60.5996,115500.0
2005-11-16 15:25:00,81.98,82.04,81.9,82.0,117600.0,60.5922,60.6366,60.5331,60.607,117600.0
2005-11-16 15:30:00,82.01,82.01,81.92,81.94,54300.0,60.6144,60.6144,60.5479,60.5627,54300.0
2005-11-16 15:35:00,81.94,81.94,81.85,81.91,47000.0,60.5627,60.5627,60.4961,60.5405,47000.0
2005-11-16 15:40:00,81.9,81.94,81.77,81.77,93800.0,60.5331,60.5627,60.437,60.437,93800.0
2005-11-16 15:45:00,81.77,81.92,81.76,81.81,60300.0,60.437,60.5479,60.4296,60.4666,60300.0
2005-11-16 15:50:00,81.81,81.81,81.65,81.7,129600.0,60.4666,60.4666,60.3483,60.3853,129600.0
2005-11-16 15:55:00,81.7,81.76,81.68,81.71,141700.0,60.3853,60.4296,60.3705,60.3927,141700.0
2005-11-17 09:30:00,81.86,81.86,81.86,81.86,0.0,60.5035,60.5035,60.5035,60.5035,0.0
2005-11-17 09:35:00,82.42,82.42,82.04,82.11,67200.0,60.9174,60.9174,60.6366,60.6883,67200.0
2005-11-17 09:40:00,82.13,82.42,82.13,82.24,63100.0,60.7031,60.9174,60.7031,60.7844,63100.0
2005-11-17 09:45:00,82.31,82.37,82.22,82.24,64500.0,60.8361,60.8805,60.7696,60.7844,64500.0
2005-11-17 09:50:00,82.25,82.3,82.18,82.21,39100.0,60.7918,60.8287,60.74,60.7622,39100.0
2005-11-17 09:55:00,82.22,82.24,82.0,82.11,41400.0,60.7696,60.7844,60.607,60.6883,41400.0
2005-11-17 10:00:00,82.12,82.16,82.02,82.06,45500.0,60.6957,60.7253,60.6218,60.6514,45500.0
2005-11-17 10:05:00,82.06,82.18,82.03,82.17,30100.0,60.6514,60.74,60.6292,60.7327,30100.0
2005-11-17 10:10:00,82.17,82.2,82.16,82.19,42600.0,60.7327,60.7548,60.7253,60.7474,42600.0
2005-11-17 10:15:00,82.19,82.19,82.18,82.19,25000.0,60.7474,60.7474,60.74,60.7474,25000.0
2005-11-17 10:20:00,82.19,82.23,82.15,82.2,80000.0,60.7474,60.777,60.7179,60.7548,80000.0
2005-11-17 10:25:00,82.2,82.27,82.2,82.27,43700.0,60.7548,60.8066,60.7548,60.8066,43700.0
2005-11-17 10:30:00,82.28,82.36,82.25,82.36,45800.0,60.814,60.8731,60.7918,60.8731,45800.0
2005-11-17 10:35:00,82.36,82.39,82.25,82.26,33700.0,60.8731,60.8953,60.7918,60.7992,33700.0
2005-11-17 10:40:00,82.26,82.3,82.25,82.29,31400.0,60.7992,60.8287,60.7918,60.8214,31400.0
2005-11-17 10:45:00,82.3,82.37,82.3,82.35,19600.0,60.8287,60.8805,60.8287,60.8657,19600.0
2005-11-17 10:50:00,82.35,82.41,82.35,82.4,25100.0,60.8657,60.91,60.8657,60.9027,25100.0
2005-11-17 10:55:00,82.41,82.42,82.4,82.41,10100.0,60.91,60.9174,60.9027,60.91,10100.0
2005-11-17 11:00:00,82.42,82.43,82.36,82.39,37200.0,60.9174,60.9248,60.8731,60.8953,37200.0
2005-11-17 11:05:00,82.39,82.43,82.38,82.38,36800.0,60.8953,60.9248,60.8879,60.8879,36800.0
2005-11-17 11:10:00,82.38,82.39,82.32,82.35,37000.0,60.8879,60.8953,60.8435,60.8657,37000.0
2005-11-17 11:15:00,82.34,82.35,82.25,82.28,22500.0,60.8583,60.8657,60.7918,60.814,22500.0
2005-11-17 11:20:00,82.29,82.36,82.29,82.36,34100.0,60.8214,60.8731,60.8214,60.8731,34100.0
2005-11-17 11:25:00,82.35,82.41,82.35,82.36,31200.0,60.8657,60.91,60.8657,60.8731,31200.0
2005-11-17 11:30:00,82.33,82.36,82.3,82.31,21300.0,60.8509,60.8731,60.8287,60.8361,21300.0
2005-11-17 11:35:00,82.31,82.35,82.31,82.34,21700.0,60.8361,60.8657,60.8361,60.8583,21700.0
2005-11-17 11:40:00,82.33,82.4,82.33,82.39,17000.0,60.8509,60.9027,60.8509,60.8953,17000.0
2005-11-17 11:45:00,82.38,82.41,82.32,82.34,19500.0,60.8879,60.91,60.8435,60.8583,19500.0
2005-11-17 11:50:00,82.34,82.35,82.34,82.34,12600.0,60.8583,60.8657,60.8583,60.8583,12600.0
2005-11-17 11:55:00,82.35,82.37,82.29,82.34,19900.0,60.8657,60.8805,60.8214,60.8583,19900.0
2005-11-17 12:00:00,82.33,82.34,82.2,82.25,32500.0,60.8509,60.8583,60.7548,60.7918,32500.0
2005-11-17 12:05:00,82.24,82.38,82.24,82.38,31600.0,60.7844,60.8879,60.7844,60.8879,31600.0
2005-11-17 12:10:00,82.39,82.4,82.28,82.3,18100.0,60.8953,60.9027,60.814,60.8287,18100.0
2005-11-17 12:15:00,82.3,82.3,82.24,82.24,7600.0,60.8287,60.8287,60.7844,60.7844,7600.0
2005-11-17 12:20:00,82.27,82.3,82.27,82.3,9100.0,60.8066,60.8287,60.8066,60.8287,9100.0
2005-11-17 12:25:00,82.29,82.39,82.28,82.39,12600.0,60.8214,60.8953,60.814,60.8953,12600.0
2005-11-17 12:30:00,82.39,82.4,82.33,82.34,19600.0,60.8953,60.9027,60.8509,60.8583,19600.0
2005-11-17 12:35:00,82.34,82.34,82.28,82.28,9600.0,60.8583,60.8583,60.814,60.814,9600.0
2005-11-17 12:40:00,82.28,82.28,82.22,82.23,11200.0,60.814,60.814,60.7696,60.777,11200.0
2005-11-17 12:45:00,82.23,82.25,82.2,82.24,30800.0,60.777,60.7918,60.7548,60.7844,30800.0
2005-11-17 12:50:00,82.23,82.3,82.22,82.26,22600.0,60.777,60.8287,60.7696,60.7992,22600.0
2005-11-17 12:55:00,82.26,82.31,82.26,82.28,11700.0,60.7992,60.8361,60.7992,60.814,11700.0
2005-11-17 13:00:00,82.29,82.29,82.24,82.24,12000.0,60.8214,60.8214,60.7844,60.7844,12000.0
2005-11-17 13:05:00,82.26,82.27,82.16,82.17,11700.0,60.7992,60.8066,60.7253,60.7327,11700.0
2005-11-17 13:10:00,82.17,82.17,82.11,82.11,19600.0,60.7327,60.7327,60.6883,60.6883,19600.0
2005-11-17 13:15:00,82.1,82.17,82.1,82.13,27200.0,60.6809,60.7327,60.6809,60.7031,27200.0
2005-11-17 13:20:00,82.14,82.17,82.14,82.17,50300.0,60.7105,60.7327,60.7105,60.7327,50300.0
2005-11-17 13:25:00,82.17,82.24,82.17,82.23,11800.0,60.7327,60.7844,60.7327,60.777,11800.0
2005-11-17 13:30:00,82.23,82.29,82.23,82.27,17000.0,60.777,60.8214,60.777,60.8066,17000.0
2005-11-17 13:35:00,82.26,82.28,82.22,82.28,14900.0,60.7992,60.814,60.7696,60.814,14900.0
2005-11-17 13:40:00,82.28,82.33,82.28,82.32,22600.0,60.814,60.8509,60.814,60.8435,22600.0
2005-11-17 13:45:00,82.32,82.39,82.32,82.38,28400.0,60.8435,60.8953,60.8435,60.8879,28400.0
2005-11-17 13:50:00,82.38,82.38,82.25,82.32,10900.0,60.8879,60.8879,60.7918,60.8435,10900.0
2005-11-17 13:55:00,82.32,82.42,82.31,82.37,30200.0,60.8435,60.9174,60.8361,60.8805,30200.0
2005-11-17 14:00:00,82.37,82.39,82.36,82.39,10600.0,60.8805,60.8953,60.8731,60.8953,10600.0
2005-11-17 14:05:00,82.39,82.39,82.35,82.38,29000.0,60.8953,60.8953,60.8657,60.8879,29000.0
2005-11-17 14:10:00,82.39,82.46,82.39,82.44,44000.0,60.8953,60.947,60.8953,60.9322,44000.0
2005-11-17 14:15:00,82.44,82.48,82.44,82.48,14800.0,60.9322,60.9618,60.9322,60.9618,14800.0
2005-11-17 14:20:00,82.48,82.64,82.48,82.62,51900.0,60.9618,61.08,60.9618,61.0653,51900.0
2005-11-17 14:25:00,82.62,82.75,82.61,82.75,71100.0,61.0653,61.1613,61.0579,61.1613,71100.0
2005-11-17 14:30:00,82.75,82.75,82.64,82.7,32200.0,61.1613,61.1613,61.08,61.1244,32200.0
2005-11-17 14:35:00,82.69,82.69,82.63,82.65,17600.0,61.117,61.117,61.0726,61.0874,17600.0
2005-11-17 14:40:00,82.62,82.63,82.61,82.62,16500.0,61.0653,61.0726,61.0579,61.0653,16500.0
2005-11-17 14:45:00,82.62,82.62,82.52,82.56,17300.0,61.0653,61.0653,60.9913,61.0209,17300.0
2005-11-17 14:50:00,82.56,82.58,82.52,82.56,23700.0,61.0209,61.0357,60.9913,61.0209,23700.0
2005-11-17 14:55:00,82.56,82.6,82.52,82.59,18300.0,61.0209,61.0505,60.9913,61.0431,18300.0
2005-11-17 15:00:00,82.59,82.59,82.47,82.51,23700.0,61.0431,61.0431,60.9544,60.984,23700.0
2005-11-17 15:05:00,82.51,82.53,82.47,82.53,23100.0,60.984,60.9987,60.9544,60.9987,23100.0
2005-11-17 15:10:00,82.53,82.58,82.53,82.58,52100.0,60.9987,61.0357,60.9987,61.0357,52100.0
2005-11-17 15:15:00,82.58,82.67,82.57,82.65,29000.0,61.0357,61.1022,61.0283,61.0874,29000.0
2005-11-17 15:20:00,82.65,82.72,82.65,82.7,24000.0,61.0874,61.1392,61.0874,61.1244,24000.0
2005-11-17 15:25:00,82.72,82.75,82.69,82.71,27700.0,61.1392,61.1613,61.117,61.1318,27700.0
2005-11-17 15:30:00,82.72,82.75,82.68,82.69,20600.0,61.1392,61.1613,61.1096,61.117,20600.0
2005-11-17 15:35:00,82.69,82.69,82.62,82.64,27900.0,61.117,61.117,61.0653,61.08,27900.0
2005-11-17 15:40:00,82.67,82.67,82.57,82.6,53400.0,61.1022,61.1022,61.0283,61.0505,53400.0
2005-11-17 15:45:00,82.6,82.7,82.6,82.7,38000.0,61.0505,61.1244,61.0505,61.1244,38000.0
2005-11-17 15:50:00,82.7,82.73,82.7,82.7,45500.0,61.1244,61.1466,61.1244,61.1244,45500.0
2005-11-17 15:55:00,82.7,82.71,82.6,82.67,53800.0,61.1244,61.1318,61.0505,61.1022,53800.0
2005-11-18 09:30:00,84.25,84.25,83.0,84.1,404300.0,62.27,62.27,61.3461,62.1591,404300.0
2005-11-18 09:35:00,83.65,84.0,83.62,83.86,77600.0,61.8265,62.0852,61.8044,61.9818,77600.0
2005-11-18 09:40:00,83.84,83.94,83.69,83.84,57200.0,61.967,62.0409,61.8561,61.967,57200.0
2005-11-18 09:45:00,83.85,83.86,83.55,83.71,61900.0,61.9744,61.9818,61.7526,61.8709,61900.0
2005-11-18 09:50:00,83.72,83.72,83.55,83.6,55300.0,61.8783,61.8783,61.7526,61.7896,55300.0
2005-11-18 09:55:00,83.59,83.7,83.59,83.62,33100.0,61.7822,61.8635,61.7822,61.8044,33100.0
2005-11-18 10:00:00,83.62,83.65,83.45,83.45,64500.0,61.8044,61.8265,61.6787,61.6787,64500.0
2005-11-18 10:05:00,83.46,83.7,83.45,83.68,35600.0,61.6861,61.8635,61.6787,61.8487,35600.0
2005-11-18 10:10:00,83.68,84.0,83.62,83.94,36100.0,61.8487,62.0852,61.8044,62.0409,36100.0
2005-11-18 10:15:00,84.0,84.39,83.96,84.36,49800.0,62.0852,62.3735,62.0557,62.3513,49800.0
2005-11-18 10:20:00,84.35,84.35,84.05,84.12,64100.0,62.3439,62.3439,62.1222,62.1739,64100.0
2005-11-18 10:25:00,84.08,84.26,84.08,84.25,38800.0,62.1444,62.2774,62.1444,62.27,38800.0
2005-11-18 10:30:00,84.25,84.33,84.25,84.26,28700.0,62.27,62.3291,62.27,62.2774,28700.0
2005-11-18 10:35:00,84.25,84.27,84.19,84.22,32300.0,62.27,62.2848,62.2257,62.2478,32300.0
2005-11-18 10:40:00,84.23,84.25,84.17,84.19,42200.0,62.2552,62.27,62.2109,62.2257,42200.0
2005-11-18 10:45:00,84.15,84.15,84.04,84.04,25200.0,62.1961,62.1961,62.1148,62.1148,25200.0
2005-11-18 10:50:00,84.04,84.04,83.83,84.0,67500.0,62.1148,62.1148,61.9596,62.0852,67500.0
2005-11-18 10:55:00,84.0,84.0,83.84,83.84,24600.0,62.0852,62.0852,61.967,61.967,24600.0
2005-11-18 11:00:00,83.83,83.85,83.6,83.7,36500.0,61.9596,61.9744,61.7896,61.8635,36500.0
2005-11-18 11:05:00,83.7,83.88,83.7,83.83,19300.0,61.8635,61.9965,61.8635,61.9596,19300.0
2005-11-18 11:10:00,83.82,83.98,83.82,83.97,14300.0,61.9522,62.0704,61.9522,62.0631,14300.0
2005-11-18 11:15:00,83.94,83.95,83.85,83.86,16200.0,62.0409,62.0483,61.9744,61.9818,16200.0
2005-11-18 11:20:00,83.87,83.96,83.86,83.96,20400.0,61.9891,62.0557,61.9818,62.0557,20400.0
2005-11-18 11:25:00,83.96,84.0,83.96,83.98,19100.0,62.0557,62.0852,62.0557,62.0704,19100.0
2005-11-18 11:30:00,83.99,84.19,83.98,84.12,32700.0,62.0778,62.2257,62.0704,62.1739,32700.0
2005-11-18 11:35:00,84.11,84.13,83.91,83.94,30300.0,62.1665,62.1813,62.0187,62.0409,30300.0
2005-11-18 11:40:00,83.97,84.06,83.95,84.06,11800.0,62.0631,62.1296,62.0483,62.1296,11800.0
2005-11-18 11:45:00,84.07,84.08,84.01,84.03,10400.0,62.137,62.1444,62.0926,62.1074,10400.0
2005-11-18 11:50:00,84.03,84.03,83.94,83.94,10600.0,62.1074,62.1074,62.0409,62.0409,10600.0
2005-11-18 11:55:00,83.94,84.03,83.92,84.03,16000.0,62.0409,62.1074,62.0261,62.1074,16000.0
2005-11-18 12:00:00,84.03,84.16,84.03,84.06,31600.0,62.1074,62.2035,62.1074,62.1296,31600.0
2005-11-18 12:05:00,84.1,84.12,84.0,84.05,15000.0,62.1591,62.1739,62.0852,62.1222,15000.0
2005-11-18 12:10:00,84.05,84.09,84.04,84.08,12200.0,62.1222,62.1517,62.1148,62.1444,12200.0
2005-11-18 12:15:00,84.08,84.21,84.08,84.21,14000.0,62.1444,62.2404,62.1444,62.2404,14000.0
2005-11-18 12:20:00,84.19,84.21,84.12,84.15,12700.0,62.2257,62.2404,62.1739,62.1961,12700.0
2005-11-18 12:25:00,84.15,84.15,84.05,84.07,12100.0,62.1961,62.1961,62.1222,62.137,12100.0
2005-11-18 12:30:00,84.07,84.1,84.05,84.07,36000.0,62.137,62.1591,62.1222,62.137,36000.0
2005-11-18 12:35:00,84.08,84.1,83.87,83.87,28600.0,62.1444,62.1591,61.9891,61.9891,28600.0
2005-11-18 12:40:00,83.87,83.98,83.87,83.95,27900.0,61.9891,62.0704,61.9891,62.0483,27900.0
2005-11-18 12:45:00,83.94,83.95,83.9,83.9,3500.0,62.0409,62.0483,62.0113,62.0113,3500.0
2005-11-18 12:50:00,83.89,83.89,83.68,83.71,13200.0,62.0039,62.0039,61.8487,61.8709,13200.0
2005-11-18 12:55:00,83.71,83.8,83.66,83.8,27900.0,61.8709,61.9374,61.8339,61.9374,27900.0
2005-11-18 13:00:00,83.8,83.96,83.79,83.92,16000.0,61.9374,62.0557,61.93,62.0261,16000.0
2005-11-18 13:05:00,83.92,84.06,83.92,84.0,29500.0,62.0261,62.1296,62.0261,62.0852,29500.0
2005-11-18 13:10:00,84.0,84.0,83.9,83.92,10600.0,62.0852,62.0852,62.0113,62.0261,10600.0
2005-11-18 13:15:00,83.92,84.0,83.92,83.95,14900.0,62.0261,62.0852,62.0261,62.0483,14900.0
2005-11-18 13:20:00,83.94,84.01,83.94,84.0,20400.0,62.0409,62.0926,62.0409,62.0852,20400.0
2005-11-18 13:25:00,84.03,84.03,83.93,83.99,7800.0,62.1074,62.1074,62.0335,62.0778,7800.0
2005-11-18 13:30:00,84.0,84.07,83.99,84.06,19300.0,62.0852,62.137,62.0778,62.1296,19300.0
2005-11-18 13:35:00,84.05,84.16,84.05,84.12,19000.0,62.1222,62.2035,62.1222,62.1739,19000.0
2005-11-18 13:40:00,84.11,84.19,84.11,84.18,12500.0,62.1665,62.2257,62.1665,62.2183,12500.0
2005-11-18 13:45:00,84.19,84.19,84.13,84.15,11600.0,62.2257,62.2257,62.1813,62.1961,11600.0
2005-11-18 13:50:00,84.14,84.15,84.07,84.13,7600.0,62.1887,62.1961,62.137,62.1813,7600.0
2005-11-18 13:55:00,84.14,84.25,84.14,84.23,21500.0,62.1887,62.27,62.1887,62.2552,21500.0
2005-11-18 14:00:00,84.25,84.25,84.16,84.16,12700.0,62.27,62.27,62.2035,62.2035,12700.0
2005-11-18 14:05:00,84.18,84.22,84.1,84.22,18500.0,62.2183,62.2478,62.1591,62.2478,18500.0
2005-11-18 14:10:00,84.23,84.25,84.19,84.25,13800.0,62.2552,62.27,62.2257,62.27,13800.0
2005-11-18 14:15:00,84.25,84.25,84.21,84.22,13700.0,62.27,62.27,62.2404,62.2478,13700.0
2005-11-18 14:20:00,84.22,84.24,84.13,84.14,13000.0,62.2478,62.2626,62.1813,62.1887,13000.0
2005-11-18 14:25:00,84.14,84.15,84.04,84.07,10000.0,62.1887,62.1961,62.1148,62.137,10000.0
2005-11-18 14:30:00,84.07,84.09,83.99,83.99,47700.0,62.137,62.1517,62.0778,62.0778,47700.0
2005-11-18 14:35:00,83.99,84.01,83.97,84.0,38100.0,62.0778,62.0926,62.0631,62.0852,38100.0
2005-11-18 14:40:00,84.01,84.07,83.99,84.05,19800.0,62.0926,62.137,62.0778,62.1222,19800.0
2005-11-18 14:45:00,84.04,84.12,84.02,84.03,32500.0,62.1148,62.1739,62.1,62.1074,32500.0
2005-11-18 14:50:00,84.03,84.05,84.0,84.03,15900.0,62.1074,62.1222,62.0852,62.1074,15900.0
2005-11-18 14:55:00,84.02,84.13,84.02,84.13,31900.0,62.1,62.1813,62.1,62.1813,31900.0
2005-11-18 15:00:00,84.13,84.13,84.1,84.13,12500.0,62.1813,62.1813,62.1591,62.1813,12500.0
2005-11-18 15:05:00,84.12,84.22,84.11,84.22,16100.0,62.1739,62.2478,62.1665,62.2478,16100.0
2005-11-18 15:10:00,84.23,84.23,84.13,84.22,22800.0,62.2552,62.2552,62.1813,62.2478,22800.0
2005-11-18 15:15:00,84.22,84.22,84.11,84.13,19400.0,62.2478,62.2478,62.1665,62.1813,19400.0
2005-11-18 15:20:00,84.14,84.17,84.09,84.1,29200.0,62.1887,62.2109,62.1517,62.1591,29200.0
2005-11-18 15:25:00,84.05,84.07,84.02,84.06,26600.0,62.1222,62.137,62.1,62.1296,26600.0
2005-11-18 15:30:00,84.06,84.16,84.06,84.15,23700.0,62.1296,62.2035,62.1296,62.1961,23700.0
2005-11-18 15:35:00,84.16,84.2,84.16,84.19,61700.0,62.2035,62.2331,62.2035,62.2257,61700.0
2005-11-18 15:40:00,84.2,84.4,84.19,84.39,87900.0,62.2331,62.3809,62.2257,62.3735,87900.0
2005-11-18 15:45:00,84.39,84.4,84.18,84.18,55900.0,62.3735,62.3809,62.2183,62.2183,55900.0
2005-11-18 15:50:00,84.19,84.4,84.17,84.35,49400.0,62.2257,62.3809,62.2109,62.3439,49400.0
2005-11-18 15:55:00,84.35,84.39,84.3,84.3,75000.0,62.3439,62.3735,62.307,62.307,75000.0
2005-11-21 09:30:00,84.22,84.22,84.0,84.04,30500.0,62.2478,62.2478,62.0852,62.1148,30500.0
2005-11-21 09:35:00,84.0,84.0,83.87,83.9,41500.0,62.0852,62.0852,61.9891,62.0113,41500.0
2005-11-21 09:40:00,83.9,83.92,83.7,83.71,45200.0,62.0113,62.0261,61.8635,61.8709,45200.0
2005-11-21 09:45:00,83.71,83.78,83.6,83.6,32900.0,61.8709,61.9226,61.7896,61.7896,32900.0
2005-11-21 09:50:00,83.59,83.7,83.45,83.66,31800.0,61.7822,61.8635,61.6787,61.8339,31800.0
2005-11-21 09:55:00,83.64,83.69,83.58,83.68,27400.0,61.8191,61.8561,61.7748,61.8487,27400.0
2005-11-21 10:00:00,83.67,83.68,83.53,83.53,22000.0,61.8413,61.8487,61.7378,61.7378,22000.0
2005-11-21 10:05:00,83.52,83.61,83.5,83.58,28000.0,61.7305,61.797,61.7157,61.7748,28000.0
2005-11-21 10:10:00,83.58,83.61,83.57,83.59,28200.0,61.7748,61.797,61.7674,61.7822,28200.0
2005-11-21 10:15:00,83.59,83.62,83.58,83.61,28400.0,61.7822,61.8044,61.7748,61.797,28400.0
2005-11-21 10:20:00,83.62,83.79,83.62,83.75,24100.0,61.8044,61.93,61.8044,61.9005,24100.0
2005-11-21 10:25:00,83.75,83.75,83.65,83.67,16900.0,61.9005,61.9005,61.8265,61.8413,16900.0
2005-11-21 10:30:00,83.67,83.67,83.52,83.58,7900.0,61.8413,61.8413,61.7305,61.7748,7900.0
2005-11-21 10:35:00,83.57,83.63,83.54,83.55,32800.0,61.7674,61.8118,61.7452,61.7526,32800.0
2005-11-21 10:40:00,83.55,83.55,83.5,83.5,12500.0,61.7526,61.7526,61.7157,61.7157,12500.0
2005-11-21 10:45:00,83.46,83.53,83.46,83.48,23600.0,61.6861,61.7378,61.6861,61.7009,23600.0
2005-11-21 10:50:00,83.46,83.56,83.46,83.51,33700.0,61.6861,61.76,61.6861,61.7231,33700.0
2005-11-21 10:55:00,83.5,83.57,83.45,83.54,18400.0,61.7157,61.7674,61.6787,61.7452,18400.0
2005-11-21 11:00:00,83.51,83.54,83.48,83.49,34400.0,61.7231,61.7452,61.7009,61.7083,34400.0
2005-11-21 11:05:00,83.47,83.5,83.42,83.45,21200.0,61.6935,61.7157,61.6565,61.6787,21200.0
2005-11-21 11:10:00,83.46,83.46,83.38,83.4,9500.0,61.6861,61.6861,61.627,61.6418,9500.0
2005-11-21 11:15:00,83.39,83.4,83.29,83.37,13600.0,61.6344,61.6418,61.5605,61.6196,13600.0
2005-11-21 11:20:00,83.37,83.4,83.29,83.29,18400.0,61.6196,61.6418,61.5605,61.5605,18400.0
2005-11-21 11:25:00,83.3,83.42,83.3,83.38,18400.0,61.5679,61.6565,61.5679,61.627,18400.0
2005-11-21 11:30:00,83.41,83.41,83.28,83.31,6800.0,61.6492,61.6492,61.5531,61.5752,6800.0
2005-11-21 11:35:00,83.31,83.4,83.3,83.39,6800.0,61.5752,61.6418,61.5679,61.6344,6800.0
2005-11-21 11:40:00,83.39,83.4,83.28,83.37,15900.0,61.6344,61.6418,61.5531,61.6196,15900.0
2005-11-21 11:45:00,83.36,83.39,83.33,83.35,12600.0,61.6122,61.6344,61.59,61.6048,12600.0
2005-11-21 11:50:00,83.37,83.4,83.26,83.26,14000.0,61.6196,61.6418,61.5383,61.5383,14000.0
2005-11-21 11:55:00,83.27,83.41,83.27,83.4,9800.0,61.5457,61.6492,61.5457,61.6418,9800.0
2005-11-21 12:00:00,83.41,83.41,83.3,83.3,20800.0,61.6492,61.6492,61.5679,61.5679,20800.0
2005-11-21 12:05:00,83.3,83.34,83.27,83.27,11200.0,61.5679,61.5974,61.5457,61.5457,11200.0
2005-11-21 12:10:00,83.27,83.28,83.25,83.27,13700.0,61.5457,61.5531,61.5309,61.5457,13700.0
2005-11-21 12:15:00,83.26,83.32,83.24,83.32,8500.0,61.5383,61.5826,61.5235,61.5826,8500.0
2005-11-21 12:20:00,83.29,83.31,83.27,83.27,9700.0,61.5605,61.5752,61.5457,61.5457,9700.0
2005-11-21 12:25:00,83.26,83.26,83.18,83.2,30100.0,61.5383,61.5383,61.4792,61.4939,30100.0
2005-11-21 12:30:00,83.2,83.22,83.18,83.21,12900.0,61.4939,61.5087,61.4792,61.5013,12900.0
2005-11-21 12:35:00,83.21,83.29,83.19,83.29,8800.0,61.5013,61.5605,61.4866,61.5605,8800.0
2005-11-21 12:40:00,83.3,83.34,83.27,83.33,12700.0,61.5679,61.5974,61.5457,61.59,12700.0
2005-11-21 12:45:00,83.33,83.33,83.29,83.32,6400.0,61.59,61.59,61.5605,61.5826,6400.0
2005-11-21 12:50:00,83.32,83.39,83.29,83.39,10700.0,61.5826,61.6344,61.5605,61.6344,10700.0
2005-11-21 12:55:00,83.39,83.5,83.39,83.5,23000.0,61.6344,61.7157,61.6344,61.7157,23000.0
2005-11-21 13:00:00,83.52,83.52,83.42,83.42,8000.0,61.7305,61.7305,61.6565,61.6565,8000.0
2005-11-21 13:05:00,83.42,83.45,83.39,83.39,8300.0,61.6565,61.6787,61.6344,61.6344,8300.0
2005-11-21 13:10:00,83.38,83.49,83.38,83.48,5300.0,61.627,61.7083,61.627,61.7009,5300.0
2005-11-21 13:15:00,83.47,83.5,83.47,83.48,3300.0,61.6935,61.7157,61.6935,61.7009,3300.0
2005-11-21 13:20:00,83.49,83.53,83.48,83.53,5400.0,61.7083,61.7378,61.7009,61.7378,5400.0
2005-11-21 13:25:00,83.52,83.55,83.51,83.51,6900.0,61.7305,61.7526,61.7231,61.7231,6900.0
2005-11-21 13:30:00,83.51,83.55,83.51,83.55,3800.0,61.7231,61.7526,61.7231,61.7526,3800.0
2005-11-21 13:35:00,83.55,83.73,83.55,83.65,18100.0,61.7526,61.8857,61.7526,61.8265,18100.0
2005-11-21 13:40:00,83.68,83.71,83.65,83.67,7600.0,61.8487,61.8709,61.8265,61.8413,7600.0
2005-11-21 13:45:00,83.67,83.75,83.65,83.75,17100.0,61.8413,61.9005,61.8265,61.9005,17100.0
2005-11-21 13:50:00,83.75,83.91,83.75,83.85,24100.0,61.9005,62.0187,61.9005,61.9744,24100.0
2005-11-21 13:55:00,83.87,83.92,83.86,83.88,14900.0,61.9891,62.0261,61.9818,61.9965,14900.0
2005-11-21 14:00:00,83.91,84.02,83.89,84.01,14500.0,62.0187,62.1,62.0039,62.0926,14500.0
2005-11-21 14:05:00,84.01,84.01,83.85,83.86,8000.0,62.0926,62.0926,61.9744,61.9818,8000.0
2005-11-21 14:10:00,83.86,83.87,83.84,83.84,9400.0,61.9818,61.9891,61.967,61.967,9400.0
2005-11-21 14:15:00,83.84,83.85,83.82,83.84,19000.0,61.967,61.9744,61.9522,61.967,19000.0
2005-11-21 14:20:00,83.83,83.84,83.79,83.84,16900.0,61.9596,61.967,61.93,61.967,16900.0
2005-11-21 14:25:00,83.84,83.93,83.8,83.87,9200.0,61.967,62.0335,61.9374,61.9891,9200.0
2005-11-21 14:30:00,83.87,83.87,83.74,83.77,10600.0,61.9891,61.9891,61.8931,61.9152,10600.0
2005-11-21 14:35:00,83.76,83.92,83.76,83.78,16400.0,61.9078,62.0261,61.9078,61.9226,16400.0
2005-11-21 14:40:00,83.78,83.82,83.75,83.75,7300.0,61.9226,61.9522,61.9005,61.9005,7300.0
2005-11-21 14:45:00,83.74,83.8,83.72,83.8,8900.0,61.8931,61.9374,61.8783,61.9374,8900.0
2005-11-21 14:50:00,83.79,83.79,83.72,83.73,9900.0,61.93,61.93,61.8783,61.8857,9900.0
2005-11-21 14:55:00,83.73,83.82,83.73,83.81,11000.0,61.8857,61.9522,61.8857,61.9448,11000.0
2005-11-21 15:00:00,83.82,83.83,83.77,83.82,9700.0,61.9522,61.9596,61.9152,61.9522,9700.0
2005-11-21 15:05:00,83.82,83.92,83.81,83.92,14000.0,61.9522,62.0261,61.9448,62.0261,14000.0
2005-11-21 15:10:00,83.96,84.02,83.91,83.94,14700.0,62.0557,62.1,62.0187,62.0409,14700.0
2005-11-21 15:15:00,83.94,83.94,83.8,83.8,2600.0,62.0409,62.0409,61.9374,61.9374,2600.0
2005-11-21 15:20:00,83.8,83.99,83.8,83.91,22300.0,61.9374,62.0778,61.9374,62.0187,22300.0
2005-11-21 15:25:00,83.92,83.97,83.89,83.93,12400.0,62.0261,62.0631,62.0039,62.0335,12400.0
2005-11-21 15:30:00,83.93,84.09,83.85,84.08,16500.0,62.0335,62.1517,61.9744,62.1444,16500.0
2005-11-21 15:35:00,84.08,84.16,84.07,84.16,33000.0,62.1444,62.2035,62.137,62.2035,33000.0
2005-11-21 15:40:00,84.19,84.24,84.18,84.21,112000.0,62.2257,62.2626,62.2183,62.2404,112000.0
2005-11-21 15:45:00,84.22,84.28,84.2,84.2,40000.0,62.2478,62.2922,62.2331,62.2331,40000.0
2005-11-21 15:50:00,84.2,84.23,84.1,84.11,39800.0,62.2331,62.2552,62.1591,62.1665,39800.0
2005-11-21 15:55:00,84.11,84.18,84.09,84.09,55700.0,62.1665,62.2183,62.1517,62.1517,55700.0
2005-11-22 09:30:00,83.87,83.87,83.74,83.8,28600.0,61.9891,61.9891,61.8931,61.9374,28600.0
2005-11-22 09:35:00,83.8,83.8,83.5,83.53,19500.0,61.9374,61.9374,61.7157,61.7378,19500.0
2005-11-22 09:40:00,83.41,83.68,83.39,83.49,36000.0,61.6492,61.8487,61.6344,61.7083,36000.0
2005-11-22 09:45:00,83.45,83.52,83.44,83.52,20600.0,61.6787,61.7305,61.6713,61.7305,20600.0
2005-11-22 09:50:00,83.52,83.58,83.47,83.53,13500.0,61.7305,61.7748,61.6935,61.7378,13500.0
2005-11-22 09:55:00,83.54,83.54,83.45,83.48,15400.0,61.7452,61.7452,61.6787,61.7009,15400.0
2005-11-22 10:00:00,83.48,83.5,83.45,83.45,24400.0,61.7009,61.7157,61.6787,61.6787,24400.0
2005-11-22 10:05:00,83.45,83.49,83.11,83.12,26500.0,61.6787,61.7083,61.4274,61.4348,26500.0
2005-11-22 10:10:00,83.13,83.25,83.0,83.01,24000.0,61.4422,61.5309,61.3461,61.3535,24000.0
2005-11-22 10:15:00,83.0,83.28,83.0,83.28,28600.0,61.3461,61.5531,61.3461,61.5531,28600.0
2005-11-22 10:20:00,83.28,83.31,83.28,83.3,25300.0,61.5531,61.5752,61.5531,61.5679,25300.0
2005-11-22 10:25:00,83.3,83.47,83.29,83.43,21500.0,61.5679,61.6935,61.5605,61.6639,21500.0
2005-11-22 10:30:00,83.43,83.58,83.43,83.58,20500.0,61.6639,61.7748,61.6639,61.7748,20500.0
2005-11-22 10:35:00,83.58,83.62,83.57,83.59,25900.0,61.7748,61.8044,61.7674,61.7822,25900.0
2005-11-22 10:40:00,83.58,83.58,83.51,83.55,14300.0,61.7748,61.7748,61.7231,61.7526,14300.0
2005-11-22 10:45:00,83.55,83.55,83.33,83.38,20100.0,61.7526,61.7526,61.59,61.627,20100.0
2005-11-22 10:50:00,83.38,83.48,83.34,83.48,29700.0,61.627,61.7009,61.5974,61.7009,29700.0
2005-11-22 10:55:00,83.49,83.49,83.46,83.46,5900.0,61.7083,61.7083,61.6861,61.6861,5900.0
2005-11-22 11:00:00,83.46,83.46,83.25,83.25,30400.0,61.6861,61.6861,61.5309,61.5309,30400.0
2005-11-22 11:05:00,83.25,83.36,83.25,83.33,18800.0,61.5309,61.6122,61.5309,61.59,18800.0
2005-11-22 11:10:00,83.33,83.37,83.3,83.3,10800.0,61.59,61.6196,61.5679,61.5679,10800.0
2005-11-22 11:15:00,83.3,83.3,83.12,83.15,28200.0,61.5679,61.5679,61.4348,61.457,28200.0
2005-11-22 11:20:00,83.15,83.22,83.13,83.14,11500.0,61.457,61.5087,61.4422,61.4496,11500.0
2005-11-22 11:25:00,83.13,83.16,83.06,83.08,25600.0,61.4422,61.4644,61.3905,61.4052,25600.0
2005-11-22 11:30:00,83.07,83.12,83.06,83.11,8500.0,61.3979,61.4348,61.3905,61.4274,8500.0
2005-11-22 11:35:00,83.11,83.11,83.07,83.08,10400.0,61.4274,61.4274,61.3979,61.4052,10400.0
2005-11-22 11:40:00,83.08,83.17,83.08,83.15,6200.0,61.4052,61.4718,61.4052,61.457,6200.0
2005-11-22 11:45:00,83.15,83.24,83.12,83.23,7900.0,61.457,61.5235,61.4348,61.5161,7900.0
2005-11-22 11:50:00,83.23,83.24,83.2,83.22,4200.0,61.5161,61.5235,61.4939,61.5087,4200.0
2005-11-22 11:55:00,83.22,83.23,83.21,83.23,6300.0,61.5087,61.5161,61.5013,61.5161,6300.0
2005-11-22 12:00:00,83.23,83.32,83.23,83.3,10300.0,61.5161,61.5826,61.5161,61.5679,10300.0
2005-11-22 12:05:00,83.28,83.28,83.22,83.27,10900.0,61.5531,61.5531,61.5087,61.5457,10900.0
2005-11-22 12:10:00,83.31,83.36,83.31,83.35,12600.0,61.5752,61.6122,61.5752,61.6048,12600.0
2005-11-22 12:15:00,83.35,83.42,83.35,83.35,17300.0,61.6048,61.6565,61.6048,61.6048,17300.0
2005-11-22 12:20:00,83.34,83.35,83.29,83.35,12400.0,61.5974,61.6048,61.5605,61.6048,12400.0
2005-11-22 12:25:00,83.34,83.4,83.33,83.4,11000.0,61.5974,61.6418,61.59,61.6418,11000.0
2005-11-22 12:30:00,83.38,83.41,83.38,83.39,11600.0,61.627,61.6492,61.627,61.6344,11600.0
2005-11-22 12:35:00,83.39,83.45,83.34,83.4,10200.0,61.6344,61.6787,61.5974,61.6418,10200.0
2005-11-22 12:40:00,83.4,83.44,83.4,83.44,2700.0,61.6418,61.6713,61.6418,61.6713,2700.0
2005-11-22 12:45:00,83.44,83.45,83.31,83.31,11800.0,61.6713,61.6787,61.5752,61.5752,11800.0
2005-11-22 12:50:00,83.31,83.34,83.27,83.31,12800.0,61.5752,61.5974,61.5457,61.5752,12800.0
2005-11-22 12:55:00,83.31,83.32,83.24,83.24,4900.0,61.5752,61.5826,61.5235,61.5235,4900.0
2005-11-22 13:00:00,83.28,83.5,83.26,83.5,11600.0,61.5531,61.7157,61.5383,61.7157,11600.0
2005-11-22 13:05:00,83.54,83.57,83.5,83.53,6900.0,61.7452,61.7674,61.7157,61.7378,6900.0
2005-11-22 13:10:00,83.51,83.54,83.45,83.54,4100.0,61.7231,61.7452,61.6787,61.7452,4100.0
2005-11-22 13:15:00,83.51,83.52,83.46,83.46,4200.0,61.7231,61.7305,61.6861,61.6861,4200.0
2005-11-22 13:20:00,83.45,83.45,83.39,83.43,6800.0,61.6787,61.6787,61.6344,61.6639,6800.0
2005-11-22 13:25:00,83.43,83.53,83.39,83.51,10000.0,61.6639,61.7378,61.6344,61.7231,10000.0
2005-11-22 13:30:00,83.5,83.51,83.45,83.48,18600.0,61.7157,61.7231,61.6787,61.7009,18600.0
2005-11-22 13:35:00,83.48,83.5,83.47,83.5,7000.0,61.7009,61.7157,61.6935,61.7157,7000.0
2005-11-22 13:40:00,83.5,83.5,83.42,83.44,5800.0,61.7157,61.7157,61.6565,61.6713,5800.0
2005-11-22 13:45:00,83.44,83.5,83.43,83.46,13700.0,61.6713,61.7157,61.6639,61.6861,13700.0
2005-11-22 13:50:00,83.46,83.46,83.36,83.37,5200.0,61.6861,61.6861,61.6122,61.6196,5200.0
2005-11-22 13:55:00,83.36,83.37,83.36,83.37,6300.0,61.6122,61.6196,61.6122,61.6196,6300.0
2005-11-22 14:00:00,83.36,83.55,83.32,83.55,28300.0,61.6122,61.7526,61.5826,61.7526,28300.0
2005-11-22 14:05:00,83.55,84.0,83.55,84.0,44400.0,61.7526,62.0852,61.7526,62.0852,44400.0
2005-11-22 14:10:00,84.0,84.18,84.0,84.16,18900.0,62.0852,62.2183,62.0852,62.2035,18900.0
2005-11-22 14:15:00,84.15,84.23,84.08,84.08,98500.0,62.1961,62.2552,62.1444,62.1444,98500.0
2005-11-22 14:20:00,84.1,84.1,84.0,84.06,18600.0,62.1591,62.1591,62.0852,62.1296,18600.0
2005-11-22 14:25:00,84.07,84.19,84.07,84.11,10000.0,62.137,62.2257,62.137,62.1665,10000.0
2005-11-22 14:30:00,84.13,84.14,84.05,84.08,8600.0,62.1813,62.1887,62.1222,62.1444,8600.0
2005-11-22 14:35:00,84.07,84.1,84.02,84.09,14700.0,62.137,62.1591,62.1,62.1517,14700.0
2005-11-22 14:40:00,84.13,84.25,84.13,84.24,10600.0,62.1813,62.27,62.1813,62.2626,10600.0
2005-11-22 14:45:00,84.25,84.25,84.15,84.21,15900.0,62.27,62.27,62.1961,62.2404,15900.0
2005-11-22 14:50:00,84.21,84.41,84.15,84.4,29100.0,62.2404,62.3883,62.1961,62.3809,29100.0
2005-11-22 14:55:00,84.41,84.44,84.3,84.43,10700.0,62.3883,62.4104,62.307,62.403,10700.0
2005-11-22 15:00:00,84.44,84.49,84.36,84.49,40700.0,62.4104,62.4474,62.3513,62.4474,40700.0
2005-11-22 15:05:00,84.5,84.57,84.47,84.55,23000.0,62.4548,62.5065,62.4326,62.4917,23000.0
2005-11-22 15:10:00,84.56,84.58,84.51,84.56,23200.0,62.4991,62.5139,62.4622,62.4991,23200.0
2005-11-22 15:15:00,84.56,84.69,84.56,84.6,42300.0,62.4991,62.5952,62.4991,62.5287,42300.0
2005-11-22 15:20:00,84.58,84.58,84.42,84.5,19400.0,62.5139,62.5139,62.3957,62.4548,19400.0
2005-11-22 15:25:00,84.49,84.55,84.48,84.51,17800.0,62.4474,62.4917,62.44,62.4622,17800.0
2005-11-22 15:30:00,84.51,84.7,84.5,84.51,16100.0,62.4622,62.6026,62.4548,62.4622,16100.0
2005-11-22 15:35:00,84.5,84.53,84.41,84.43,14600.0,62.4548,62.477,62.3883,62.403,14600.0
2005-11-22 15:40:00,84.43,84.5,84.43,84.47,14700.0,62.403,62.4548,62.403,62.4326,14700.0
2005-11-22 15:45:00,84.47,84.48,84.43,84.46,19700.0,62.4326,62.44,62.403,62.4252,19700.0
2005-11-22 15:50:00,84.46,84.49,84.45,84.47,32200.0,62.4252,62.4474,62.4178,62.4326,32200.0
2005-11-22 15:55:00,84.46,84.48,84.44,84.46,33000.0,62.4252,62.44,62.4104,62.4252,33000.0
2005-11-23 09:30:00,84.39,84.39,84.2,84.29,64200.0,62.3735,62.3735,62.2331,62.2996,64200.0
2005-11-23 09:35:00,84.29,84.38,84.25,84.34,43000.0,62.2996,62.3661,62.27,62.3365,43000.0
2005-11-23 09:40:00,84.31,84.35,84.3,84.35,38600.0,62.3144,62.3439,62.307,62.3439,38600.0
2005-11-23 09:45:00,84.33,84.4,84.32,84.37,12900.0,62.3291,62.3809,62.3217,62.3587,12900.0
2005-11-23 09:50:00,84.37,84.39,84.32,84.36,19500.0,62.3587,62.3735,62.3217,62.3513,19500.0
2005-11-23 09:55:00,84.36,84.4,84.36,84.39,30000.0,62.3513,62.3809,62.3513,62.3735,30000.0
2005-11-23 10:00:00,84.39,84.42,84.37,84.4,18700.0,62.3735,62.3957,62.3587,62.3809,18700.0
2005-11-23 10:05:00,84.38,84.39,84.3,84.3,21100.0,62.3661,62.3735,62.307,62.307,21100.0
2005-11-23 10:10:00,84.3,84.32,84.12,84.17,47800.0,62.307,62.3217,62.1739,62.2109,47800.0
2005-11-23 10:15:00,84.21,84.3,84.21,84.29,31500.0,62.2404,62.307,62.2404,62.2996,31500.0
2005-11-23 10:20:00,84.29,84.29,84.23,84.28,25500.0,62.2996,62.2996,62.2552,62.2922,25500.0
2005-11-23 10:25:00,84.26,84.37,84.26,84.35,21800.0,62.2774,62.3587,62.2774,62.3439,21800.0
2005-11-23 10:30:00,84.34,84.35,84.25,84.28,27700.0,62.3365,62.3439,62.27,62.2922,27700.0
2005-11-23 10:35:00,84.29,84.31,84.29,84.31,15500.0,62.2996,62.3144,62.2996,62.3144,15500.0
2005-11-23 10:40:00,84.31,84.34,84.29,84.3,16300.0,62.3144,62.3365,62.2996,62.307,16300.0
2005-11-23 10:45:00,84.3,84.34,84.3,84.33,8700.0,62.307,62.3365,62.307,62.3291,8700.0
2005-11-23 10:50:00,84.31,84.32,84.26,84.27,10500.0,62.3144,62.3217,62.2774,62.2848,10500.0
2005-11-23 10:55:00,84.27,84.27,84.22,84.24,10200.0,62.2848,62.2848,62.2478,62.2626,10200.0
2005-11-23 11:00:00,84.22,84.22,84.18,84.19,12200.0,62.2478,62.2478,62.2183,62.2257,12200.0
2005-11-23 11:05:00,84.17,84.17,84.08,84.15,11100.0,62.2109,62.2109,62.1444,62.1961,11100.0
2005-11-23 11:10:00,84.15,84.16,84.1,84.13,13400.0,62.1961,62.2035,62.1591,62.1813,13400.0
2005-11-23 11:15:00,84.14,84.23,84.14,84.23,11100.0,62.1887,62.2552,62.1887,62.2552,11100.0
2005-11-23 11:20:00,84.23,84.3,84.23,84.28,10000.0,62.2552,62.307,62.2552,62.2922,10000.0
2005-11-23 11:25:00,84.28,84.37,84.24,84.26,16100.0,62.2922,62.3587,62.2626,62.2774,16100.0
2005-11-23 11:30:00,84.26,84.26,84.24,84.25,8700.0,62.2774,62.2774,62.2626,62.27,8700.0
2005-11-23 11:35:00,84.26,84.28,84.24,84.28,11200.0,62.2774,62.2922,62.2626,62.2922,11200.0
2005-11-23 11:40:00,84.28,84.39,84.28,84.39,12500.0,62.2922,62.3735,62.2922,62.3735,12500.0
2005-11-23 11:45:00,84.39,84.39,84.25,84.35,28900.0,62.3735,62.3735,62.27,62.3439,28900.0
2005-11-23 11:50:00,84.34,84.64,84.34,84.62,23600.0,62.3365,62.5583,62.3365,62.5435,23600.0
2005-11-23 11:55:00,84.65,84.65,84.58,84.65,5900.0,62.5657,62.5657,62.5139,62.5657,5900.0
2005-11-23 12:00:00,84.64,84.65,84.49,84.55,8100.0,62.5583,62.5657,62.4474,62.4917,8100.0
2005-11-23 12:05:00,84.55,84.56,84.47,84.51,8400.0,62.4917,62.4991,62.4326,62.4622,8400.0
2005-11-23 12:10:00,84.51,84.56,84.46,84.56,6200.0,62.4622,62.4991,62.4252,62.4991,6200.0
2005-11-23 12:15:00,84.54,84.65,84.54,84.65,4300.0,62.4843,62.5657,62.4843,62.5657,4300.0
2005-11-23 12:20:00,84.61,84.64,84.5,84.53,5300.0,62.5361,62.5583,62.4548,62.477,5300.0
2005-11-23 12:25:00,84.57,84.64,84.54,84.64,2300.0,62.5065,62.5583,62.4843,62.5583,2300.0
2005-11-23 12:30:00,84.62,84.79,84.62,84.79,16500.0,62.5435,62.6691,62.5435,62.6691,16500.0
2005-11-23 12:35:00,84.79,84.8,84.73,84.75,24400.0,62.6691,62.6765,62.6248,62.6396,24400.0
2005-11-23 12:40:00,84.65,84.69,84.63,84.63,15400.0,62.5657,62.5952,62.5509,62.5509,15400.0
2005-11-23 12:45:00,84.65,84.71,84.65,84.67,11300.0,62.5657,62.61,62.5657,62.5804,11300.0
2005-11-23 12:50:00,84.68,84.74,84.64,84.68,5300.0,62.5878,62.6322,62.5583,62.5878,5300.0
2005-11-23 12:55:00,84.67,84.67,84.59,84.62,5400.0,62.5804,62.5804,62.5213,62.5435,5400.0
2005-11-23 13:00:00,84.62,84.62,84.58,84.6,5300.0,62.5435,62.5435,62.5139,62.5287,5300.0
2005-11-23 13:05:00,84.6,84.68,84.6,84.67,11200.0,62.5287,62.5878,62.5287,62.5804,11200.0
2005-11-23 13:10:00,84.55,84.68,84.52,84.62,14000.0,62.4917,62.5878,62.4696,62.5435,14000.0
2005-11-23 13:15:00,84.61,84.61,84.56,84.6,5300.0,62.5361,62.5361,62.4991,62.5287,5300.0
2005-11-23 13:20:00,84.6,84.64,84.6,84.64,5700.0,62.5287,62.5583,62.5287,62.5583,5700.0
2005-11-23 13:25:00,84.64,84.65,84.6,84.65,7000.0,62.5583,62.5657,62.5287,62.5657,7000.0
2005-11-23 13:30:00,84.64,84.65,84.64,84.64,4600.0,62.5583,62.5657,62.5583,62.5583,4600.0
2005-11-23 13:35:00,84.64,84.68,84.58,84.61,27400.0,62.5583,62.5878,62.5139,62.5361,27400.0
2005-11-23 13:40:00,84.59,84.61,84.53,84.57,3700.0,62.5213,62.5361,62.477,62.5065,3700.0
2005-11-23 13:45:00,84.62,84.68,84.58,84.62,21500.0,62.5435,62.5878,62.5139,62.5435,21500.0
2005-11-23 13:50:00,84.6,84.68,84.59,84.65,18200.0,62.5287,62.5878,62.5213,62.5657,18200.0
2005-11-23 13:55:00,84.65,84.68,84.64,84.67,8800.0,62.5657,62.5878,62.5583,62.5804,8800.0
2005-11-23 14:00:00,84.67,84.68,84.66,84.68,15000.0,62.5804,62.5878,62.573,62.5878,15000.0
2005-11-23 14:05:00,84.67,84.68,84.67,84.67,7100.0,62.5804,62.5878,62.5804,62.5804,7100.0
2005-11-23 14:10:00,84.68,84.7,84.68,84.7,8500.0,62.5878,62.6026,62.5878,62.6026,8500.0
2005-11-23 14:15:00,84.7,84.7,84.69,84.7,7900.0,62.6026,62.6026,62.5952,62.6026,7900.0
2005-11-23 14:20:00,84.7,84.8,84.69,84.79,25700.0,62.6026,62.6765,62.5952,62.6691,25700.0
2005-11-23 14:25:00,84.79,84.86,84.78,84.81,14500.0,62.6691,62.7209,62.6617,62.6839,14500.0
2005-11-23 14:30:00,84.85,84.87,84.83,84.87,26900.0,62.7135,62.7283,62.6987,62.7283,26900.0
2005-11-23 14:35:00,84.87,84.87,84.86,84.87,11200.0,62.7283,62.7283,62.7209,62.7283,11200.0
2005-11-23 14:40:00,84.87,84.94,84.86,84.93,44700.0,62.7283,62.78,62.7209,62.7726,44700.0
2005-11-23 14:45:00,84.93,84.93,84.89,84.92,13800.0,62.7726,62.7726,62.743,62.7652,13800.0
2005-11-23 14:50:00,84.93,84.93,84.85,84.88,6500.0,62.7726,62.7726,62.7135,62.7356,6500.0
2005-11-23 14:55:00,84.89,84.91,84.87,84.88,9100.0,62.743,62.7578,62.7283,62.7356,9100.0
2005-11-23 15:00:00,84.88,84.88,84.7,84.75,25000.0,62.7356,62.7356,62.6026,62.6396,25000.0
2005-11-23 15:05:00,84.73,84.75,84.68,84.68,20000.0,62.6248,62.6396,62.5878,62.5878,20000.0
2005-11-23 15:10:00,84.67,84.67,84.57,84.64,25900.0,62.5804,62.5804,62.5065,62.5583,25900.0
2005-11-23 15:15:00,84.63,84.63,84.57,84.58,18000.0,62.5509,62.5509,62.5065,62.5139,18000.0
2005-11-23 15:20:00,84.58,84.59,84.51,84.58,35400.0,62.5139,62.5213,62.4622,62.5139,35400.0
2005-11-23 15:25:00,84.58,84.64,84.56,84.58,35600.0,62.5139,62.5583,62.4991,62.5139,35600.0
2005-11-23 15:30:00,84.59,84.67,84.55,84.6,32300.0,62.5213,62.5804,62.4917,62.5287,32300.0
2005-11-23 15:35:00,84.59,84.67,84.49,84.53,31700.0,62.5213,62.5804,62.4474,62.477,31700.0
2005-11-23 15:40:00,84.53,84.6,84.5,84.58,21500.0,62.477,62.5287,62.4548,62.5139,21500.0
2005-11-23 15:45:00,84.59,84.62,84.55,84.57,25400.0,62.5213,62.5435,62.4917,62.5065,25400.0
2005-11-23 15:50:00,84.55,84.61,84.52,84.59,34900.0,62.4917,62.5361,62.4696,62.5213,34900.0
2005-11-23 15:55:00,84.6,84.6,84.5,84.52,41500.0,62.5287,62.5287,62.4548,62.4696,41500.0
2005-11-25 09:30:00,84.53,84.6,84.53,84.6,13800.0,62.477,62.5287,62.477,62.5287,13800.0
2005-11-25 09:35:00,84.53,84.6,84.49,84.5,12200.0,62.477,62.5287,62.4474,62.4548,12200.0
2005-11-25 09:40:00,84.5,84.67,84.5,84.66,15700.0,62.4548,62.5804,62.4548,62.573,15700.0
2005-11-25 09:45:00,84.7,84.78,84.62,84.71,9000.0,62.6026,62.6617,62.5435,62.61,9000.0
2005-11-25 09:50:00,84.69,84.71,84.6,84.69,2300.0,62.5952,62.61,62.5287,62.5952,2300.0
2005-11-25 09:55:00,84.7,84.74,84.69,84.69,6600.0,62.6026,62.6322,62.5952,62.5952,6600.0
2005-11-25 10:00:00,84.71,84.71,84.69,84.7,4700.0,62.61,62.61,62.5952,62.6026,4700.0
2005-11-25 10:05:00,84.72,84.77,84.7,84.77,4900.0,62.6174,62.6543,62.6026,62.6543,4900.0
2005-11-25 10:10:00,84.73,84.86,84.73,84.83,14000.0,62.6248,62.7209,62.6248,62.6987,14000.0
2005-11-25 10:15:00,84.79,84.86,84.78,84.83,10200.0,62.6691,62.7209,62.6617,62.6987,10200.0
2005-11-25 10:20:00,84.83,84.89,84.82,84.88,13300.0,62.6987,62.743,62.6913,62.7356,13300.0
2005-11-25 10:25:00,84.88,84.89,84.81,84.88,11600.0,62.7356,62.743,62.6839,62.7356,11600.0
2005-11-25 10:30:00,84.88,84.89,84.84,84.88,6900.0,62.7356,62.743,62.7061,62.7356,6900.0
2005-11-25 10:35:00,84.88,84.92,84.72,84.74,25800.0,62.7356,62.7652,62.6174,62.6322,25800.0
2005-11-25 10:40:00,84.76,84.85,84.76,84.84,2100.0,62.647,62.7135,62.647,62.7061,2100.0
2005-11-25 10:45:00,84.88,84.9,84.86,84.9,6000.0,62.7356,62.7504,62.7209,62.7504,6000.0
2005-11-25 10:50:00,84.9,84.92,84.87,84.92,5000.0,62.7504,62.7652,62.7283,62.7652,5000.0
2005-11-25 10:55:00,84.93,84.93,84.87,84.9,8200.0,62.7726,62.7726,62.7283,62.7504,8200.0
2005-11-25 11:00:00,84.9,84.93,84.87,84.91,2500.0,62.7504,62.7726,62.7283,62.7578,2500.0
2005-11-25 11:05:00,84.91,84.95,84.91,84.95,15700.0,62.7578,62.7874,62.7578,62.7874,15700.0
2005-11-25 11:10:00,84.95,84.95,84.94,84.95,9400.0,62.7874,62.7874,62.78,62.7874,9400.0
2005-11-25 11:15:00,84.94,84.97,84.94,84.97,27100.0,62.78,62.8022,62.78,62.8022,27100.0
2005-11-25 11:20:00,84.96,84.98,84.96,84.97,4200.0,62.7948,62.8096,62.7948,62.8022,4200.0
2005-11-25 11:25:00,84.97,84.99,84.97,84.99,9500.0,62.8022,62.8169,62.8022,62.8169,9500.0
2005-11-25 11:30:00,84.99,85.0,84.96,84.98,16900.0,62.8169,62.8243,62.7948,62.8096,16900.0
2005-11-25 11:35:00,84.98,84.99,84.97,84.99,4100.0,62.8096,62.8169,62.8022,62.8169,4100.0
2005-11-25 11:40:00,84.99,85.0,84.94,84.94,21400.0,62.8169,62.8243,62.78,62.78,21400.0
2005-11-25 11:45:00,84.95,85.0,84.91,84.92,87200.0,62.7874,62.8243,62.7578,62.7652,87200.0
2005-11-25 11:50:00,84.92,84.98,84.9,84.97,13300.0,62.7652,62.8096,62.7504,62.8022,13300.0
2005-11-25 11:55:00,84.98,84.99,84.98,84.98,3400.0,62.8096,62.8169,62.8096,62.8096,3400.0
2005-11-25 12:00:00,84.98,84.98,84.97,84.98,6600.0,62.8096,62.8096,62.8022,62.8096,6600.0
2005-11-25 12:05:00,84.97,85.07,84.97,85.07,36700.0,62.8022,62.8761,62.8022,62.8761,36700.0
2005-11-25 12:10:00,85.07,85.1,84.98,84.99,12500.0,62.8761,62.8983,62.8096,62.8169,12500.0
2005-11-25 12:15:00,85.0,85.01,84.97,84.99,10100.0,62.8243,62.8317,62.8022,62.8169,10100.0
2005-11-25 12:20:00,84.99,85.05,84.97,85.04,7900.0,62.8169,62.8613,62.8022,62.8539,7900.0
2005-11-25 12:25:00,85.04,85.1,85.04,85.06,16800.0,62.8539,62.8983,62.8539,62.8687,16800.0
2005-11-25 12:30:00,85.03,85.1,85.03,85.06,14200.0,62.8465,62.8983,62.8465,62.8687,14200.0
2005-11-25 12:35:00,85.07,85.1,85.06,85.1,12800.0,62.8761,62.8983,62.8687,62.8983,12800.0
2005-11-25 12:40:00,85.11,85.11,85.02,85.04,9100.0,62.9056,62.9056,62.8391,62.8539,9100.0
2005-11-25 12:45:00,85.04,85.04,84.93,84.95,23800.0,62.8539,62.8539,62.7726,62.7874,23800.0
2005-11-25 12:50:00,84.95,84.97,84.9,84.94,26500.0,62.7874,62.8022,62.7504,62.78,26500.0
2005-11-25 12:55:00,84.95,84.97,84.91,84.93,24400.0,62.7874,62.8022,62.7578,62.7726,24400.0
2005-11-25 13:00:00,84.94,84.94,84.94,84.94,26200.0,62.78,62.78,62.78,62.78,26200.0
2005-11-25 13:05:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:10:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:15:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:20:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:25:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:30:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:35:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:40:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:45:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:50:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:55:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:00:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:05:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:10:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:15:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:20:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:25:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:30:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:35:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:40:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:45:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:50:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:55:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:00:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:05:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:10:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:15:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:20:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:25:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:30:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:35:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:40:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:45:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:50:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:55:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-28 09:30:00,84.79,84.79,84.7,84.7,44600.0,62.6691,62.6691,62.6026,62.6026,44600.0
2005-11-28 09:35:00,84.7,84.93,84.64,84.93,17500.0,62.6026,62.7726,62.5583,62.7726,17500.0
2005-11-28 09:40:00,84.94,85.1,84.9,85.1,18400.0,62.78,62.8983,62.7504,62.8983,18400.0
2005-11-28 09:45:00,85.09,85.12,84.98,85.07,24200.0,62.8909,62.913,62.8096,62.8761,24200.0
2005-11-28 09:50:00,85.08,85.42,85.08,85.2,58600.0,62.8835,63.1348,62.8835,62.9722,58600.0
2005-11-28 09:55:00,85.2,85.28,84.93,84.93,22300.0,62.9722,63.0313,62.7726,62.7726,22300.0
2005-11-28 10:00:00,84.94,85.12,84.92,85.12,19100.0,62.78,62.913,62.7652,62.913,19100.0
2005-11-28 10:05:00,85.03,85.1,84.93,84.99,11200.0,62.8465,62.8983,62.7726,62.8169,11200.0
2005-11-28 10:10:00,84.99,85.0,84.9,84.97,16700.0,62.8169,62.8243,62.7504,62.8022,16700.0
2005-11-28 10:15:00,84.97,84.97,84.9,84.9,39200.0,62.8022,62.8022,62.7504,62.7504,39200.0
2005-11-28 10:20:00,84.9,84.91,84.9,84.91,48100.0,62.7504,62.7578,62.7504,62.7578,48100.0
2005-11-28 10:25:00,84.91,84.96,84.9,84.91,17900.0,62.7578,62.7948,62.7504,62.7578,17900.0
2005-11-28 10:30:00,84.9,84.95,84.9,84.92,27900.0,62.7504,62.7874,62.7504,62.7652,27900.0
2005-11-28 10:35:00,84.9,85.11,84.9,85.1,66400.0,62.7504,62.9056,62.7504,62.8983,66400.0
2005-11-28 10:40:00,85.04,85.09,84.97,85.05,13500.0,62.8539,62.8909,62.8022,62.8613,13500.0
2005-11-28 10:45:00,85.09,85.1,85.05,85.09,27000.0,62.8909,62.8983,62.8613,62.8909,27000.0
2005-11-28 10:50:00,85.08,85.1,85.02,85.07,31300.0,62.8835,62.8983,62.8391,62.8761,31300.0
2005-11-28 10:55:00,85.06,85.19,85.03,85.19,19200.0,62.8687,62.9648,62.8465,62.9648,19200.0
2005-11-28 11:00:00,85.14,85.21,85.06,85.15,14700.0,62.9278,62.9796,62.8687,62.9352,14700.0
2005-11-28 11:05:00,85.15,85.18,85.11,85.15,21400.0,62.9352,62.9574,62.9056,62.9352,21400.0
2005-11-28 11:10:00,85.15,85.24,85.13,85.24,23000.0,62.9352,63.0017,62.9204,63.0017,23000.0
2005-11-28 11:15:00,85.25,85.28,85.14,85.18,22200.0,63.0091,63.0313,62.9278,62.9574,22200.0
2005-11-28 11:20:00,85.15,85.2,85.12,85.13,23300.0,62.9352,62.9722,62.913,62.9204,23300.0
2005-11-28 11:25:00,85.12,85.19,85.12,85.14,9100.0,62.913,62.9648,62.913,62.9278,9100.0
2005-11-28 11:30:00,85.14,85.17,85.12,85.17,12600.0,62.9278,62.95,62.913,62.95,12600.0
2005-11-28 11:35:00,85.15,85.15,85.12,85.13,17200.0,62.9352,62.9352,62.913,62.9204,17200.0
2005-11-28 11:40:00,85.16,85.24,85.15,85.24,9200.0,62.9426,63.0017,62.9352,63.0017,9200.0
2005-11-28 11:45:00,85.26,85.34,85.24,85.33,85600.0,63.0165,63.0756,63.0017,63.0682,85600.0
2005-11-28 11:50:00,85.31,85.37,85.31,85.35,23000.0,63.0535,63.0978,63.0535,63.083,23000.0
2005-11-28 11:55:00,85.35,85.36,85.2,85.26,13100.0,63.083,63.0904,62.9722,63.0165,13100.0
2005-11-28 12:00:00,85.25,85.3,85.23,85.25,12600.0,63.0091,63.0461,62.9943,63.0091,12600.0
2005-11-28 12:05:00,85.21,85.21,85.1,85.17,23200.0,62.9796,62.9796,62.8983,62.95,23200.0
2005-11-28 12:10:00,85.14,85.17,85.1,85.12,8200.0,62.9278,62.95,62.8983,62.913,8200.0
2005-11-28 12:15:00,85.1,85.11,85.05,85.05,19400.0,62.8983,62.9056,62.8613,62.8613,19400.0
2005-11-28 12:20:00,85.08,85.08,85.05,85.05,11800.0,62.8835,62.8835,62.8613,62.8613,11800.0
2005-11-28 12:25:00,85.03,85.12,85.03,85.12,16300.0,62.8465,62.913,62.8465,62.913,16300.0
2005-11-28 12:30:00,85.08,85.09,85.02,85.04,23600.0,62.8835,62.8909,62.8391,62.8539,23600.0
2005-11-28 12:35:00,85.04,85.09,85.02,85.03,12500.0,62.8539,62.8909,62.8391,62.8465,12500.0
2005-11-28 12:40:00,85.06,85.14,85.06,85.09,11600.0,62.8687,62.9278,62.8687,62.8909,11600.0
2005-11-28 12:45:00,85.07,85.08,84.9,84.94,25200.0,62.8761,62.8835,62.7504,62.78,25200.0
2005-11-28 12:50:00,84.95,84.98,84.9,84.92,30000.0,62.7874,62.8096,62.7504,62.7652,30000.0
2005-11-28 12:55:00,84.92,84.96,84.9,84.96,12000.0,62.7652,62.7948,62.7504,62.7948,12000.0
2005-11-28 13:00:00,84.95,84.96,84.9,84.93,36800.0,62.7874,62.7948,62.7504,62.7726,36800.0
2005-11-28 13:05:00,84.93,84.95,84.9,84.9,21800.0,62.7726,62.7874,62.7504,62.7504,21800.0
2005-11-28 13:10:00,84.9,84.94,84.86,84.9,53900.0,62.7504,62.78,62.7209,62.7504,53900.0
2005-11-28 13:15:00,84.9,84.93,84.88,84.89,10700.0,62.7504,62.7726,62.7356,62.743,10700.0
2005-11-28 13:20:00,84.89,84.93,84.89,84.9,18300.0,62.743,62.7726,62.743,62.7504,18300.0
2005-11-28 13:25:00,84.9,84.92,84.81,84.82,11400.0,62.7504,62.7652,62.6839,62.6913,11400.0
2005-11-28 13:30:00,84.81,84.83,84.75,84.77,14400.0,62.6839,62.6987,62.6396,62.6543,14400.0
2005-11-28 13:35:00,84.77,84.8,84.7,84.71,16900.0,62.6543,62.6765,62.6026,62.61,16900.0
2005-11-28 13:40:00,84.7,84.72,84.61,84.72,17400.0,62.6026,62.6174,62.5361,62.6174,17400.0
2005-11-28 13:45:00,84.69,84.72,84.67,84.7,7700.0,62.5952,62.6174,62.5804,62.6026,7700.0
2005-11-28 13:50:00,84.69,84.69,84.61,84.63,12500.0,62.5952,62.5952,62.5361,62.5509,12500.0
2005-11-28 13:55:00,84.63,84.63,84.53,84.53,23200.0,62.5509,62.5509,62.477,62.477,23200.0
2005-11-28 14:00:00,84.53,84.57,84.45,84.57,33300.0,62.477,62.5065,62.4178,62.5065,33300.0
2005-11-28 14:05:00,84.58,84.63,84.57,84.57,22300.0,62.5139,62.5509,62.5065,62.5065,22300.0
2005-11-28 14:10:00,84.57,84.57,84.35,84.45,48900.0,62.5065,62.5065,62.3439,62.4178,48900.0
2005-11-28 14:15:00,84.45,84.45,84.31,84.43,30300.0,62.4178,62.4178,62.3144,62.403,30300.0
2005-11-28 14:20:00,84.38,84.43,84.19,84.22,25300.0,62.3661,62.403,62.2257,62.2478,25300.0
2005-11-28 14:25:00,84.21,84.3,84.16,84.23,20500.0,62.2404,62.307,62.2035,62.2552,20500.0
2005-11-28 14:30:00,84.23,84.25,84.21,84.21,8400.0,62.2552,62.27,62.2404,62.2404,8400.0
2005-11-28 14:35:00,84.22,84.22,84.05,84.06,49700.0,62.2478,62.2478,62.1222,62.1296,49700.0
2005-11-28 14:40:00,84.06,84.13,84.01,84.1,38900.0,62.1296,62.1813,62.0926,62.1591,38900.0
2005-11-28 14:45:00,84.07,84.12,84.05,84.07,20300.0,62.137,62.1739,62.1222,62.137,20300.0
2005-11-28 14:50:00,84.07,84.07,83.84,83.9,48500.0,62.137,62.137,61.967,62.0113,48500.0
2005-11-28 14:55:00,83.87,83.9,83.86,83.86,24500.0,61.9891,62.0113,61.9818,61.9818,24500.0
2005-11-28 15:00:00,83.86,83.9,83.77,83.77,36000.0,61.9818,62.0113,61.9152,61.9152,36000.0
2005-11-28 15:05:00,83.78,83.9,83.73,83.87,22900.0,61.9226,62.0113,61.8857,61.9891,22900.0
2005-11-28 15:10:00,83.88,83.88,83.7,83.76,28400.0,61.9965,61.9965,61.8635,61.9078,28400.0
2005-11-28 15:15:00,83.75,83.92,83.7,83.89,37400.0,61.9005,62.0261,61.8635,62.0039,37400.0
2005-11-28 15:20:00,83.86,83.95,83.7,83.9,33400.0,61.9818,62.0483,61.8635,62.0113,33400.0
2005-11-28 15:25:00,83.91,83.92,83.83,83.83,28300.0,62.0187,62.0261,61.9596,61.9596,28300.0
2005-11-28 15:30:00,83.83,83.85,83.72,83.83,33400.0,61.9596,61.9744,61.8783,61.9596,33400.0
2005-11-28 15:35:00,83.83,83.89,83.7,83.71,37700.0,61.9596,62.0039,61.8635,61.8709,37700.0
2005-11-28 15:40:00,83.7,83.7,83.57,83.59,54800.0,61.8635,61.8635,61.7674,61.7822,54800.0
2005-11-28 15:45:00,83.59,83.59,83.53,83.54,58800.0,61.7822,61.7822,61.7378,61.7452,58800.0
2005-11-28 15:50:00,83.54,83.59,83.54,83.57,55300.0,61.7452,61.7822,61.7452,61.7674,55300.0
2005-11-28 15:55:00,83.56,83.56,83.52,83.55,73500.0,61.76,61.76,61.7305,61.7526,73500.0
2005-11-29 09:30:00,84.0,84.06,83.89,83.9,31800.0,62.0852,62.1296,62.0039,62.0113,31800.0
2005-11-29 09:35:00,83.9,84.06,83.8,84.03,18700.0,62.0113,62.1296,61.9374,62.1074,18700.0
2005-11-29 09:40:00,84.03,84.15,83.85,84.08,30100.0,62.1074,62.1961,61.9744,62.1444,30100.0
2005-11-29 09:45:00,84.09,84.14,83.93,83.94,21300.0,62.1517,62.1887,62.0335,62.0409,21300.0
2005-11-29 09:50:00,83.94,84.42,83.94,84.42,32500.0,62.0409,62.3957,62.0409,62.3957,32500.0
2005-11-29 09:55:00,84.42,84.68,84.21,84.35,42900.0,62.3957,62.5878,62.2404,62.3439,42900.0
2005-11-29 10:00:00,84.36,84.41,84.19,84.19,50000.0,62.3513,62.3883,62.2257,62.2257,50000.0
2005-11-29 10:05:00,84.19,84.3,84.16,84.16,20300.0,62.2257,62.307,62.2035,62.2035,20300.0
2005-11-29 10:10:00,84.2,84.37,84.16,84.19,13200.0,62.2331,62.3587,62.2035,62.2257,13200.0
2005-11-29 10:15:00,84.17,84.34,84.17,84.31,13400.0,62.2109,62.3365,62.2109,62.3144,13400.0
2005-11-29 10:20:00,84.31,84.41,84.28,84.32,16300.0,62.3144,62.3883,62.2922,62.3217,16300.0
2005-11-29 10:25:00,84.3,84.3,84.26,84.28,9200.0,62.307,62.307,62.2774,62.2922,9200.0
2005-11-29 10:30:00,84.3,84.38,84.24,84.27,23400.0,62.307,62.3661,62.2626,62.2848,23400.0
2005-11-29 10:35:00,84.26,84.42,84.26,84.36,14000.0,62.2774,62.3957,62.2774,62.3513,14000.0
2005-11-29 10:40:00,84.37,84.61,84.32,84.58,12600.0,62.3587,62.5361,62.3217,62.5139,12600.0
2005-11-29 10:45:00,84.55,84.55,84.3,84.32,17600.0,62.4917,62.4917,62.307,62.3217,17600.0
2005-11-29 10:50:00,84.32,84.38,84.27,84.38,11700.0,62.3217,62.3661,62.2848,62.3661,11700.0
2005-11-29 10:55:00,84.38,84.39,84.29,84.29,5000.0,62.3661,62.3735,62.2996,62.2996,5000.0
2005-11-29 11:00:00,84.3,84.4,84.3,84.35,13100.0,62.307,62.3809,62.307,62.3439,13100.0
2005-11-29 11:05:00,84.36,84.37,84.27,84.27,6700.0,62.3513,62.3587,62.2848,62.2848,6700.0
2005-11-29 11:10:00,84.29,84.41,84.28,84.38,13800.0,62.2996,62.3883,62.2922,62.3661,13800.0
2005-11-29 11:15:00,84.38,84.4,84.25,84.4,22100.0,62.3661,62.3809,62.27,62.3809,22100.0
2005-11-29 11:20:00,84.4,84.42,84.27,84.32,15100.0,62.3809,62.3957,62.2848,62.3217,15100.0
2005-11-29 11:25:00,84.33,84.4,84.33,84.36,6700.0,62.3291,62.3809,62.3291,62.3513,6700.0
2005-11-29 11:30:00,84.36,84.5,84.36,84.44,19100.0,62.3513,62.4548,62.3513,62.4104,19100.0
2005-11-29 11:35:00,84.47,84.49,84.42,84.47,38200.0,62.4326,62.4474,62.3957,62.4326,38200.0
2005-11-29 11:40:00,84.48,84.5,84.47,84.48,12400.0,62.44,62.4548,62.4326,62.44,12400.0
2005-11-29 11:45:00,84.49,84.58,84.49,84.55,18600.0,62.4474,62.5139,62.4474,62.4917,18600.0
2005-11-29 11:50:00,84.55,84.55,84.45,84.5,9500.0,62.4917,62.4917,62.4178,62.4548,9500.0
2005-11-29 11:55:00,84.5,84.6,84.5,84.58,9500.0,62.4548,62.5287,62.4548,62.5139,9500.0
2005-11-29 12:00:00,84.59,84.6,84.55,84.59,6700.0,62.5213,62.5287,62.4917,62.5213,6700.0
2005-11-29 12:05:00,84.59,84.64,84.59,84.6,7800.0,62.5213,62.5583,62.5213,62.5287,7800.0
2005-11-29 12:10:00,84.61,84.61,84.5,84.51,81800.0,62.5361,62.5361,62.4548,62.4622,81800.0
2005-11-29 12:15:00,84.5,84.51,84.32,84.32,14300.0,62.4548,62.4622,62.3217,62.3217,14300.0
2005-11-29 12:20:00,84.31,84.36,84.27,84.29,10700.0,62.3144,62.3513,62.2848,62.2996,10700.0
2005-11-29 12:25:00,84.29,84.29,84.17,84.26,13600.0,62.2996,62.2996,62.2109,62.2774,13600.0
2005-11-29 12:30:00,84.26,84.3,84.26,84.3,3600.0,62.2774,62.307,62.2774,62.307,3600.0
2005-11-29 12:35:00,84.29,84.33,84.24,84.32,7400.0,62.2996,62.3291,62.2626,62.3217,7400.0
2005-11-29 12:40:00,84.3,84.34,84.25,84.34,9400.0,62.307,62.3365,62.27,62.3365,9400.0
2005-11-29 12:45:00,84.34,84.35,84.19,84.19,10000.0,62.3365,62.3439,62.2257,62.2257,10000.0
2005-11-29 12:50:00,84.2,84.28,84.2,84.28,8200.0,62.2331,62.2922,62.2331,62.2922,8200.0
2005-11-29 12:55:00,84.25,84.31,84.24,84.27,6000.0,62.27,62.3144,62.2626,62.2848,6000.0
2005-11-29 13:00:00,84.27,84.36,84.26,84.32,8700.0,62.2848,62.3513,62.2774,62.3217,8700.0
2005-11-29 13:05:00,84.36,84.37,84.17,84.17,6200.0,62.3513,62.3587,62.2109,62.2109,6200.0
2005-11-29 13:10:00,84.14,84.14,84.02,84.07,5600.0,62.1887,62.1887,62.1,62.137,5600.0
2005-11-29 13:15:00,84.08,84.1,84.05,84.1,6500.0,62.1444,62.1591,62.1222,62.1591,6500.0
2005-11-29 13:20:00,84.1,84.11,84.03,84.03,9100.0,62.1591,62.1665,62.1074,62.1074,9100.0
2005-11-29 13:25:00,84.05,84.05,83.94,83.95,9800.0,62.1222,62.1222,62.0409,62.0483,9800.0
2005-11-29 13:30:00,83.95,83.95,83.79,83.87,15100.0,62.0483,62.0483,61.93,61.9891,15100.0
2005-11-29 13:35:00,83.86,83.87,83.81,83.86,12300.0,61.9818,61.9891,61.9448,61.9818,12300.0
2005-11-29 13:40:00,83.85,83.92,83.85,83.9,15000.0,61.9744,62.0261,61.9744,62.0113,15000.0
2005-11-29 13:45:00,83.87,83.89,83.87,83.89,9200.0,61.9891,62.0039,61.9891,62.0039,9200.0
2005-11-29 13:50:00,83.88,83.9,83.84,83.85,13400.0,61.9965,62.0113,61.967,61.9744,13400.0
2005-11-29 13:55:00,83.86,83.97,83.86,83.97,9000.0,61.9818,62.0631,61.9818,62.0631,9000.0
2005-11-29 14:00:00,83.98,84.1,83.97,84.08,11500.0,62.0704,62.1591,62.0631,62.1444,11500.0
2005-11-29 14:05:00,84.08,84.11,83.9,83.9,21800.0,62.1444,62.1665,62.0113,62.0113,21800.0
2005-11-29 14:10:00,83.92,84.03,83.89,84.03,11100.0,62.0261,62.1074,62.0039,62.1074,11100.0
2005-11-29 14:15:00,84.03,84.06,83.99,84.06,7300.0,62.1074,62.1296,62.0778,62.1296,7300.0
2005-11-29 14:20:00,84.06,84.08,83.91,83.95,7500.0,62.1296,62.1444,62.0187,62.0483,7500.0
2005-11-29 14:25:00,83.93,83.98,83.87,83.89,6200.0,62.0335,62.0704,61.9891,62.0039,6200.0
2005-11-29 14:30:00,83.88,84.03,83.88,84.03,11800.0,61.9965,62.1074,61.9965,62.1074,11800.0
2005-11-29 14:35:00,84.04,84.1,84.02,84.1,7100.0,62.1148,62.1591,62.1,62.1591,7100.0
2005-11-29 14:40:00,84.09,84.15,84.05,84.15,11300.0,62.1517,62.1961,62.1222,62.1961,11300.0
2005-11-29 14:45:00,84.14,84.21,84.12,84.16,14200.0,62.1887,62.2404,62.1739,62.2035,14200.0
2005-11-29 14:50:00,84.17,84.17,84.09,84.09,12000.0,62.2109,62.2109,62.1517,62.1517,12000.0
2005-11-29 14:55:00,84.08,84.14,84.08,84.13,9100.0,62.1444,62.1887,62.1444,62.1813,9100.0
2005-11-29 15:00:00,84.09,84.13,84.07,84.11,9000.0,62.1517,62.1813,62.137,62.1665,9000.0
2005-11-29 15:05:00,84.11,84.12,83.93,83.95,12900.0,62.1665,62.1739,62.0335,62.0483,12900.0
2005-11-29 15:10:00,83.94,84.03,83.88,83.9,12200.0,62.0409,62.1074,61.9965,62.0113,12200.0
2005-11-29 15:15:00,83.9,83.94,83.85,83.92,22700.0,62.0113,62.0409,61.9744,62.0261,22700.0
2005-11-29 15:20:00,83.9,83.92,83.82,83.82,13900.0,62.0113,62.0261,61.9522,61.9522,13900.0
2005-11-29 15:25:00,83.83,83.99,83.83,83.99,15600.0,61.9596,62.0778,61.9596,62.0778,15600.0
2005-11-29 15:30:00,83.95,83.97,83.82,83.83,23400.0,62.0483,62.0631,61.9522,61.9596,23400.0
2005-11-29 15:35:00,83.84,83.91,83.81,83.87,10100.0,61.967,62.0187,61.9448,61.9891,10100.0
2005-11-29 15:40:00,83.87,83.87,83.73,83.8,29500.0,61.9891,61.9891,61.8857,61.9374,29500.0
2005-11-29 15:45:00,83.81,83.89,83.73,83.77,20400.0,61.9448,62.0039,61.8857,61.9152,20400.0
2005-11-29 15:50:00,83.76,83.83,83.72,83.78,31800.0,61.9078,61.9596,61.8783,61.9226,31800.0
2005-11-29 15:55:00,83.78,83.81,83.73,83.76,28200.0,61.9226,61.9448,61.8857,61.9078,28200.0
2005-11-30 09:30:00,83.96,84.0,83.89,83.94,24200.0,62.0557,62.0852,62.0039,62.0409,24200.0
2005-11-30 09:35:00,83.94,84.3,83.89,84.18,12800.0,62.0409,62.307,62.0039,62.2183,12800.0
2005-11-30 09:40:00,84.06,84.2,83.96,84.2,7200.0,62.1296,62.2331,62.0557,62.2331,7200.0
2005-11-30 09:45:00,84.2,84.29,84.19,84.21,11500.0,62.2331,62.2996,62.2257,62.2404,11500.0
2005-11-30 09:50:00,84.2,84.35,84.18,84.35,12200.0,62.2331,62.3439,62.2183,62.3439,12200.0
2005-11-30 09:55:00,84.35,84.42,84.31,84.31,26700.0,62.3439,62.3957,62.3144,62.3144,26700.0
2005-11-30 10:00:00,84.29,84.29,83.7,83.7,18000.0,62.2996,62.2996,61.8635,61.8635,18000.0
2005-11-30 10:05:00,83.69,83.69,83.19,83.19,31100.0,61.8561,61.8561,61.4866,61.4866,31100.0
2005-11-30 10:10:00,83.24,83.52,83.16,83.52,69200.0,61.5235,61.7305,61.4644,61.7305,69200.0
2005-11-30 10:15:00,83.56,83.7,83.5,83.56,16400.0,61.76,61.8635,61.7157,61.76,16400.0
2005-11-30 10:20:00,83.57,83.75,83.56,83.69,14400.0,61.7674,61.9005,61.76,61.8561,14400.0
2005-11-30 10:25:00,83.69,83.71,83.51,83.59,11100.0,61.8561,61.8709,61.7231,61.7822,11100.0
2005-11-30 10:30:00,83.56,83.6,83.52,83.52,20800.0,61.76,61.7896,61.7305,61.7305,20800.0
2005-11-30 10:35:00,83.53,83.65,83.53,83.57,14000.0,61.7378,61.8265,61.7378,61.7674,14000.0
2005-11-30 10:40:00,83.55,83.55,83.4,83.41,5200.0,61.7526,61.7526,61.6418,61.6492,5200.0
2005-11-30 10:45:00,83.42,83.45,83.23,83.23,16600.0,61.6565,61.6787,61.5161,61.5161,16600.0
2005-11-30 10:50:00,83.19,83.29,83.18,83.24,13500.0,61.4866,61.5605,61.4792,61.5235,13500.0
2005-11-30 10:55:00,83.23,83.28,83.21,83.28,6000.0,61.5161,61.5531,61.5013,61.5531,6000.0
2005-11-30 11:00:00,83.3,83.44,83.3,83.43,3200.0,61.5679,61.6713,61.5679,61.6639,3200.0
2005-11-30 11:05:00,83.44,83.53,83.38,83.52,11700.0,61.6713,61.7378,61.627,61.7305,11700.0
2005-11-30 11:10:00,83.51,83.57,83.49,83.56,5800.0,61.7231,61.7674,61.7083,61.76,5800.0
2005-11-30 11:15:00,83.57,83.6,83.39,83.41,6900.0,61.7674,61.7896,61.6344,61.6492,6900.0
2005-11-30 11:20:00,83.4,83.41,83.35,83.39,4500.0,61.6418,61.6492,61.6048,61.6344,4500.0
2005-11-30 11:25:00,83.36,83.52,83.36,83.46,4400.0,61.6122,61.7305,61.6122,61.6861,4400.0
2005-11-30 11:30:00,83.43,83.47,83.39,83.39,8100.0,61.6639,61.6935,61.6344,61.6344,8100.0
2005-11-30 11:35:00,83.36,83.36,83.1,83.21,11300.0,61.6122,61.6122,61.42,61.5013,11300.0
2005-11-30 11:40:00,83.21,83.21,83.1,83.11,4700.0,61.5013,61.5013,61.42,61.4274,4700.0
2005-11-30 11:45:00,83.09,83.1,82.9,83.1,28000.0,61.4126,61.42,61.2722,61.42,28000.0
2005-11-30 11:50:00,83.06,83.1,82.99,83.05,6100.0,61.3905,61.42,61.3387,61.3831,6100.0
2005-11-30 11:55:00,83.05,83.11,83.01,83.09,9100.0,61.3831,61.4274,61.3535,61.4126,9100.0
2005-11-30 12:00:00,83.09,83.12,83.07,83.08,11600.0,61.4126,61.4348,61.3979,61.4052,11600.0
2005-11-30 12:05:00,83.09,83.16,83.09,83.16,6700.0,61.4126,61.4644,61.4126,61.4644,6700.0
2005-11-30 12:10:00,83.12,83.16,83.12,83.15,2200.0,61.4348,61.4644,61.4348,61.457,2200.0
2005-11-30 12:15:00,83.15,83.16,82.95,82.96,7800.0,61.457,61.4644,61.3092,61.3166,7800.0
2005-11-30 12:20:00,82.93,82.99,82.92,82.99,7100.0,61.2944,61.3387,61.287,61.3387,7100.0
2005-11-30 12:25:00,82.99,83.07,82.99,83.0,3800.0,61.3387,61.3979,61.3387,61.3461,3800.0
2005-11-30 12:30:00,82.96,82.96,82.87,82.95,12400.0,61.3166,61.3166,61.25,61.3092,12400.0
2005-11-30 12:35:00,82.95,82.95,82.92,82.95,5000.0,61.3092,61.3092,61.287,61.3092,5000.0
2005-11-30 12:40:00,82.95,83.0,82.95,83.0,9200.0,61.3092,61.3461,61.3092,61.3461,9200.0
2005-11-30 12:45:00,83.0,83.19,83.0,83.19,8300.0,61.3461,61.4866,61.3461,61.4866,8300.0
2005-11-30 12:50:00,83.19,83.19,83.12,83.12,1500.0,61.4866,61.4866,61.4348,61.4348,1500.0
2005-11-30 12:55:00,83.14,83.2,83.1,83.12,7000.0,61.4496,61.4939,61.42,61.4348,7000.0
2005-11-30 13:00:00,83.12,83.18,83.09,83.18,6500.0,61.4348,61.4792,61.4126,61.4792,6500.0
2005-11-30 13:05:00,83.17,83.26,83.17,83.24,4700.0,61.4718,61.5383,61.4718,61.5235,4700.0
2005-11-30 13:10:00,83.24,83.32,83.22,83.31,5100.0,61.5235,61.5826,61.5087,61.5752,5100.0
2005-11-30 13:15:00,83.31,83.32,83.19,83.21,9200.0,61.5752,61.5826,61.4866,61.5013,9200.0
2005-11-30 13:20:00,83.21,83.21,83.12,83.14,10700.0,61.5013,61.5013,61.4348,61.4496,10700.0
2005-11-30 13:25:00,83.14,83.14,83.05,83.05,2600.0,61.4496,61.4496,61.3831,61.3831,2600.0
2005-11-30 13:30:00,83.05,83.05,82.98,82.98,7700.0,61.3831,61.3831,61.3313,61.3313,7700.0
2005-11-30 13:35:00,82.97,83.15,82.95,83.15,8000.0,61.3239,61.457,61.3092,61.457,8000.0
2005-11-30 13:40:00,83.14,83.15,83.11,83.13,1100.0,61.4496,61.457,61.4274,61.4422,1100.0
2005-11-30 13:45:00,83.12,83.17,83.12,83.17,12800.0,61.4348,61.4718,61.4348,61.4718,12800.0
2005-11-30 13:50:00,83.16,83.16,83.08,83.11,24700.0,61.4644,61.4644,61.4052,61.4274,24700.0
2005-11-30 13:55:00,83.1,83.13,82.94,82.98,9400.0,61.42,61.4422,61.3018,61.3313,9400.0
2005-11-30 14:00:00,83.02,83.33,82.94,83.22,24200.0,61.3609,61.59,61.3018,61.5087,24200.0
2005-11-30 14:05:00,83.21,83.25,83.05,83.16,15000.0,61.5013,61.5309,61.3831,61.4644,15000.0
2005-11-30 14:10:00,83.18,83.26,83.02,83.02,13400.0,61.4792,61.5383,61.3609,61.3609,13400.0
2005-11-30 14:15:00,83.03,83.07,82.89,82.89,13500.0,61.3683,61.3979,61.2648,61.2648,13500.0
2005-11-30 14:20:00,82.92,83.01,82.92,82.96,9100.0,61.287,61.3535,61.287,61.3166,9100.0
2005-11-30 14:25:00,82.96,83.03,82.9,82.9,11900.0,61.3166,61.3683,61.2722,61.2722,11900.0
2005-11-30 14:30:00,82.89,82.96,82.88,82.93,14900.0,61.2648,61.3166,61.2574,61.2944,14900.0
2005-11-30 14:35:00,82.93,83.01,82.92,82.98,10200.0,61.2944,61.3535,61.287,61.3313,10200.0
2005-11-30 14:40:00,82.98,82.99,82.96,82.97,13000.0,61.3313,61.3387,61.3166,61.3239,13000.0
2005-11-30 14:45:00,82.97,83.05,82.95,83.04,17900.0,61.3239,61.3831,61.3092,61.3757,17900.0
2005-11-30 14:50:00,83.03,83.03,82.88,82.9,34100.0,61.3683,61.3683,61.2574,61.2722,34100.0
2005-11-30 14:55:00,82.91,83.05,82.9,83.02,63000.0,61.2796,61.3831,61.2722,61.3609,63000.0
2005-11-30 15:00:00,83.0,83.12,83.0,83.12,14100.0,61.3461,61.4348,61.3461,61.4348,14100.0
2005-11-30 15:05:00,83.11,83.12,82.98,82.99,40500.0,61.4274,61.4348,61.3313,61.3387,40500.0
2005-11-30 15:10:00,82.99,83.07,82.97,82.97,30500.0,61.3387,61.3979,61.3239,61.3239,30500.0
2005-11-30 15:15:00,82.97,82.99,82.92,82.97,18600.0,61.3239,61.3387,61.287,61.3239,18600.0
2005-11-30 15:20:00,82.98,82.98,82.94,82.95,10900.0,61.3313,61.3313,61.3018,61.3092,10900.0
2005-11-30 15:25:00,82.94,82.99,82.88,82.99,20900.0,61.3018,61.3387,61.2574,61.3387,20900.0
2005-11-30 15:30:00,82.99,83.08,82.95,82.95,20300.0,61.3387,61.4052,61.3092,61.3092,20300.0
2005-11-30 15:35:00,82.96,83.01,82.94,83.01,12700.0,61.3166,61.3535,61.3018,61.3535,12700.0
2005-11-30 15:40:00,83.01,83.01,82.89,82.89,21900.0,61.3535,61.3535,61.2648,61.2648,21900.0
2005-11-30 15:45:00,82.89,83.02,82.88,83.01,20100.0,61.2648,61.3609,61.2574,61.3535,20100.0
2005-11-30 15:50:00,83.0,83.06,82.98,83.02,41100.0,61.3461,61.3905,61.3313,61.3609,41100.0
2005-11-30 15:55:00,83.02,83.04,82.99,83.0,46200.0,61.3609,61.3757,61.3387,61.3461,46200.0
2005-12-01 09:30:00,83.19,83.52,83.19,83.51,52500.0,61.4866,61.7305,61.4866,61.7231,52500.0
2005-12-01 09:35:00,83.55,83.7,83.53,83.7,32200.0,61.7526,61.8635,61.7378,61.8635,32200.0
2005-12-01 09:40:00,83.7,84.59,83.7,84.52,68100.0,61.8635,62.5213,61.8635,62.4696,68100.0
2005-12-01 09:45:00,84.49,84.5,84.07,84.07,33800.0,62.4474,62.4548,62.137,62.137,33800.0
2005-12-01 09:50:00,84.08,84.16,83.97,83.97,53700.0,62.1444,62.2035,62.0631,62.0631,53700.0
2005-12-01 09:55:00,83.92,84.1,83.88,83.99,59900.0,62.0261,62.1591,61.9965,62.0778,59900.0
2005-12-01 10:00:00,83.99,84.19,83.95,83.95,28400.0,62.0778,62.2257,62.0483,62.0483,28400.0
2005-12-01 10:05:00,83.96,83.97,83.9,83.97,19100.0,62.0557,62.0631,62.0113,62.0631,19100.0
2005-12-01 10:10:00,83.99,84.01,83.87,83.92,32900.0,62.0778,62.0926,61.9891,62.0261,32900.0
2005-12-01 10:15:00,83.92,84.13,83.82,84.05,45700.0,62.0261,62.1813,61.9522,62.1222,45700.0
2005-12-01 10:20:00,84.05,84.09,84.0,84.03,21700.0,62.1222,62.1517,62.0852,62.1074,21700.0
2005-12-01 10:25:00,84.03,84.05,83.99,83.99,37400.0,62.1074,62.1222,62.0778,62.0778,37400.0
2005-12-01 10:30:00,83.98,84.02,83.97,83.98,24900.0,62.0704,62.1,62.0631,62.0704,24900.0
2005-12-01 10:35:00,83.98,84.0,83.86,83.9,19200.0,62.0704,62.0852,61.9818,62.0113,19200.0
2005-12-01 10:40:00,83.87,83.98,83.87,83.97,8100.0,61.9891,62.0704,61.9891,62.0631,8100.0
2005-12-01 10:45:00,83.98,84.13,83.98,84.13,24600.0,62.0704,62.1813,62.0704,62.1813,24600.0
2005-12-01 10:50:00,84.14,84.29,84.14,84.29,19400.0,62.1887,62.2996,62.1887,62.2996,19400.0
2005-12-01 10:55:00,84.25,84.28,84.22,84.26,25900.0,62.27,62.2922,62.2478,62.2774,25900.0
2005-12-01 11:00:00,84.26,84.32,84.25,84.25,22100.0,62.2774,62.3217,62.27,62.27,22100.0
2005-12-01 11:05:00,84.26,84.28,84.18,84.28,17200.0,62.2774,62.2922,62.2183,62.2922,17200.0
2005-12-01 11:10:00,84.28,84.3,84.15,84.17,19600.0,62.2922,62.307,62.1961,62.2109,19600.0
2005-12-01 11:15:00,84.18,84.19,84.15,84.16,5900.0,62.2183,62.2257,62.1961,62.2035,5900.0
2005-12-01 11:20:00,84.17,84.2,84.15,84.17,7000.0,62.2109,62.2331,62.1961,62.2109,7000.0
2005-12-01 11:25:00,84.17,84.24,84.17,84.22,10700.0,62.2109,62.2626,62.2109,62.2478,10700.0
2005-12-01 11:30:00,84.23,84.29,84.22,84.25,13200.0,62.2552,62.2996,62.2478,62.27,13200.0
2005-12-01 11:35:00,84.24,84.24,84.14,84.16,13800.0,62.2626,62.2626,62.1887,62.2035,13800.0
2005-12-01 11:40:00,84.16,84.16,84.07,84.08,7800.0,62.2035,62.2035,62.137,62.1444,7800.0
2005-12-01 11:45:00,84.09,84.09,84.04,84.05,8100.0,62.1517,62.1517,62.1148,62.1222,8100.0
2005-12-01 11:50:00,84.06,84.06,84.01,84.02,6700.0,62.1296,62.1296,62.0926,62.1,6700.0
2005-12-01 11:55:00,84.02,84.27,84.01,84.27,24300.0,62.1,62.2848,62.0926,62.2848,24300.0
2005-12-01 12:00:00,84.22,84.22,84.14,84.16,15600.0,62.2478,62.2478,62.1887,62.2035,15600.0
2005-12-01 12:05:00,84.16,84.18,84.11,84.15,9800.0,62.2035,62.2183,62.1665,62.1961,9800.0
2005-12-01 12:10:00,84.15,84.15,84.11,84.14,12500.0,62.1961,62.1961,62.1665,62.1887,12500.0
2005-12-01 12:15:00,84.15,84.19,84.11,84.11,9800.0,62.1961,62.2257,62.1665,62.1665,9800.0
2005-12-01 12:20:00,84.09,84.14,84.09,84.13,4200.0,62.1517,62.1887,62.1517,62.1813,4200.0
2005-12-01 12:25:00,84.13,84.16,84.11,84.16,7100.0,62.1813,62.2035,62.1665,62.2035,7100.0
2005-12-01 12:30:00,84.15,84.17,84.12,84.13,7700.0,62.1961,62.2109,62.1739,62.1813,7700.0
2005-12-01 12:35:00,84.13,84.16,84.12,84.13,5500.0,62.1813,62.2035,62.1739,62.1813,5500.0
2005-12-01 12:40:00,84.13,84.15,84.11,84.15,12000.0,62.1813,62.1961,62.1665,62.1961,12000.0
2005-12-01 12:45:00,84.15,84.17,84.12,84.14,7700.0,62.1961,62.2109,62.1739,62.1887,7700.0
2005-12-01 12:50:00,84.14,84.19,84.14,84.15,9500.0,62.1887,62.2257,62.1887,62.1961,9500.0
2005-12-01 12:55:00,84.15,84.2,84.15,84.2,8100.0,62.1961,62.2331,62.1961,62.2331,8100.0
2005-12-01 13:00:00,84.21,84.25,84.18,84.21,10800.0,62.2404,62.27,62.2183,62.2404,10800.0
2005-12-01 13:05:00,84.21,84.21,84.1,84.13,13600.0,62.2404,62.2404,62.1591,62.1813,13600.0
2005-12-01 13:10:00,84.14,84.22,84.14,84.22,8800.0,62.1887,62.2478,62.1887,62.2478,8800.0
2005-12-01 13:15:00,84.22,84.23,84.16,84.17,4800.0,62.2478,62.2552,62.2035,62.2109,4800.0
2005-12-01 13:20:00,84.18,84.23,84.15,84.23,7900.0,62.2183,62.2552,62.1961,62.2552,7900.0
2005-12-01 13:25:00,84.23,84.35,84.23,84.32,13900.0,62.2552,62.3439,62.2552,62.3217,13900.0
2005-12-01 13:30:00,84.33,84.33,84.29,84.31,7600.0,62.3291,62.3291,62.2996,62.3144,7600.0
2005-12-01 13:35:00,84.31,84.37,84.31,84.36,12000.0,62.3144,62.3587,62.3144,62.3513,12000.0
2005-12-01 13:40:00,84.36,84.37,84.32,84.32,10800.0,62.3513,62.3587,62.3217,62.3217,10800.0
2005-12-01 13:45:00,84.33,84.33,84.32,84.32,9200.0,62.3291,62.3291,62.3217,62.3217,9200.0
2005-12-01 13:50:00,84.32,84.36,84.32,84.35,10400.0,62.3217,62.3513,62.3217,62.3439,10400.0
2005-12-01 13:55:00,84.35,84.36,84.3,84.36,9500.0,62.3439,62.3513,62.307,62.3513,9500.0
2005-12-01 14:00:00,84.36,84.37,84.33,84.35,5100.0,62.3513,62.3587,62.3291,62.3439,5100.0
2005-12-01 14:05:00,84.33,84.34,84.2,84.22,5700.0,62.3291,62.3365,62.2331,62.2478,5700.0
2005-12-01 14:10:00,84.22,84.27,84.14,84.22,13200.0,62.2478,62.2848,62.1887,62.2478,13200.0
2005-12-01 14:15:00,84.21,84.26,84.21,84.26,6100.0,62.2404,62.2774,62.2404,62.2774,6100.0
2005-12-01 14:20:00,84.3,84.3,84.23,84.23,4900.0,62.307,62.307,62.2552,62.2552,4900.0
2005-12-01 14:25:00,84.24,84.31,84.23,84.28,10000.0,62.2626,62.3144,62.2552,62.2922,10000.0
2005-12-01 14:30:00,84.29,84.3,84.19,84.2,16100.0,62.2996,62.307,62.2257,62.2331,16100.0
2005-12-01 14:35:00,84.2,84.26,84.2,84.23,9800.0,62.2331,62.2774,62.2331,62.2552,9800.0
2005-12-01 14:40:00,84.22,84.3,84.2,84.3,21700.0,62.2478,62.307,62.2331,62.307,21700.0
2005-12-01 14:45:00,84.29,84.3,84.24,84.24,6200.0,62.2996,62.307,62.2626,62.2626,6200.0
2005-12-01 14:50:00,84.23,84.24,84.18,84.23,5700.0,62.2552,62.2626,62.2183,62.2552,5700.0
2005-12-01 14:55:00,84.23,84.26,84.21,84.26,9800.0,62.2552,62.2774,62.2404,62.2774,9800.0
2005-12-01 15:00:00,84.26,84.34,84.23,84.27,12700.0,62.2774,62.3365,62.2552,62.2848,12700.0
2005-12-01 15:05:00,84.28,84.29,84.24,84.29,14400.0,62.2922,62.2996,62.2626,62.2996,14400.0
2005-12-01 15:10:00,84.27,84.28,84.19,84.28,28500.0,62.2848,62.2922,62.2257,62.2922,28500.0
2005-12-01 15:15:00,84.28,84.31,84.21,84.21,9900.0,62.2922,62.3144,62.2404,62.2404,9900.0
2005-12-01 15:20:00,84.21,84.26,84.2,84.26,13600.0,62.2404,62.2774,62.2331,62.2774,13600.0
2005-12-01 15:25:00,84.26,84.34,84.24,84.28,15100.0,62.2774,62.3365,62.2626,62.2922,15100.0
2005-12-01 15:30:00,84.28,84.29,84.25,84.26,11200.0,62.2922,62.2996,62.27,62.2774,11200.0
2005-12-01 15:35:00,84.28,84.33,84.28,84.28,21700.0,62.2922,62.3291,62.2922,62.2922,21700.0
2005-12-01 15:40:00,84.28,84.4,84.25,84.29,23100.0,62.2922,62.3809,62.27,62.2996,23100.0
2005-12-01 15:45:00,84.29,84.35,84.26,84.3,14500.0,62.2996,62.3439,62.2774,62.307,14500.0
2005-12-01 15:50:00,84.29,84.35,84.14,84.21,48700.0,62.2996,62.3439,62.1887,62.2404,48700.0
2005-12-01 15:55:00,84.21,84.28,84.18,84.28,25700.0,62.2404,62.2922,62.2183,62.2922,25700.0
2005-12-02 09:35:00,84.25,84.26,83.85,83.91,37300.0,62.27,62.2774,61.9744,62.0187,37300.0
2005-12-02 09:40:00,83.92,84.23,83.91,84.21,15700.0,62.0261,62.2552,62.0187,62.2404,15700.0
2005-12-02 09:45:00,84.16,84.5,84.15,84.38,19600.0,62.2035,62.4548,62.1961,62.3661,19600.0
2005-12-02 09:50:00,84.29,84.5,84.29,84.37,12600.0,62.2996,62.4548,62.2996,62.3587,12600.0
2005-12-02 09:55:00,84.38,84.38,84.16,84.17,10300.0,62.3661,62.3661,62.2035,62.2109,10300.0
2005-12-02 10:00:00,84.2,84.44,84.2,84.43,6100.0,62.2331,62.4104,62.2331,62.403,6100.0
2005-12-02 10:05:00,84.43,84.59,84.43,84.49,10600.0,62.403,62.5213,62.403,62.4474,10600.0
2005-12-02 10:10:00,84.49,84.61,84.49,84.61,9400.0,62.4474,62.5361,62.4474,62.5361,9400.0
2005-12-02 10:15:00,84.61,84.69,84.59,84.69,7100.0,62.5361,62.5952,62.5213,62.5952,7100.0
2005-12-02 10:20:00,84.7,84.76,84.67,84.67,7100.0,62.6026,62.647,62.5804,62.5804,7100.0
2005-12-02 10:25:00,84.67,84.76,84.66,84.66,5600.0,62.5804,62.647,62.573,62.573,5600.0
2005-12-02 10:30:00,84.68,84.68,84.6,84.62,6900.0,62.5878,62.5878,62.5287,62.5435,6900.0
2005-12-02 10:35:00,84.62,84.62,84.44,84.47,6700.0,62.5435,62.5435,62.4104,62.4326,6700.0
2005-12-02 10:40:00,84.46,84.46,84.34,84.34,4400.0,62.4252,62.4252,62.3365,62.3365,4400.0
2005-12-02 10:45:00,84.35,84.5,84.34,84.43,7500.0,62.3439,62.4548,62.3365,62.403,7500.0
2005-12-02 10:50:00,84.42,84.42,84.29,84.29,5500.0,62.3957,62.3957,62.2996,62.2996,5500.0
2005-12-02 10:55:00,84.28,84.29,84.11,84.17,6700.0,62.2922,62.2996,62.1665,62.2109,6700.0
2005-12-02 11:00:00,84.15,84.16,84.1,84.15,2600.0,62.1961,62.2035,62.1591,62.1961,2600.0
2005-12-02 11:05:00,84.15,84.15,84.03,84.08,9400.0,62.1961,62.1961,62.1074,62.1444,9400.0
2005-12-02 11:10:00,84.08,84.2,84.03,84.2,6700.0,62.1444,62.2331,62.1074,62.2331,6700.0
2005-12-02 11:15:00,84.19,84.26,84.19,84.26,5700.0,62.2257,62.2774,62.2257,62.2774,5700.0
2005-12-02 11:20:00,84.26,84.29,84.2,84.22,3800.0,62.2774,62.2996,62.2331,62.2478,3800.0
2005-12-02 11:25:00,84.22,84.39,84.22,84.37,3900.0,62.2478,62.3735,62.2478,62.3587,3900.0
2005-12-02 11:30:00,84.37,84.45,84.37,84.42,4600.0,62.3587,62.4178,62.3587,62.3957,4600.0
2005-12-02 11:35:00,84.45,84.48,84.41,84.44,7500.0,62.4178,62.44,62.3883,62.4104,7500.0
2005-12-02 11:40:00,84.49,84.49,84.31,84.35,4600.0,62.4474,62.4474,62.3144,62.3439,4600.0
2005-12-02 11:45:00,84.35,84.39,84.31,84.39,5500.0,62.3439,62.3735,62.3144,62.3735,5500.0
2005-12-02 11:50:00,84.4,84.4,84.36,84.38,2200.0,62.3809,62.3809,62.3513,62.3661,2200.0
2005-12-02 11:55:00,84.35,84.36,84.29,84.33,7200.0,62.3439,62.3513,62.2996,62.3291,7200.0
2005-12-02 12:00:00,84.32,84.47,84.32,84.47,3300.0,62.3217,62.4326,62.3217,62.4326,3300.0
2005-12-02 12:05:00,84.43,84.46,84.43,84.45,2800.0,62.403,62.4252,62.403,62.4178,2800.0
2005-12-02 12:10:00,84.44,84.45,84.36,84.45,4700.0,62.4104,62.4178,62.3513,62.4178,4700.0
2005-12-02 12:15:00,84.46,84.46,84.25,84.32,6300.0,62.4252,62.4252,62.27,62.3217,6300.0
2005-12-02 12:20:00,84.32,84.33,84.28,84.28,3400.0,62.3217,62.3291,62.2922,62.2922,3400.0
2005-12-02 12:25:00,84.31,84.35,84.3,84.3,8500.0,62.3144,62.3439,62.307,62.307,8500.0
2005-12-02 12:30:00,84.29,84.29,84.18,84.2,8000.0,62.2996,62.2996,62.2183,62.2331,8000.0
2005-12-02 12:35:00,84.21,84.22,84.2,84.2,8700.0,62.2404,62.2478,62.2331,62.2331,8700.0
2005-12-02 12:40:00,84.22,84.22,84.14,84.14,3900.0,62.2478,62.2478,62.1887,62.1887,3900.0
2005-12-02 12:45:00,84.15,84.23,84.15,84.23,5500.0,62.1961,62.2552,62.1961,62.2552,5500.0
2005-12-02 12:50:00,84.23,84.23,84.13,84.13,4900.0,62.2552,62.2552,62.1813,62.1813,4900.0
2005-12-02 12:55:00,84.11,84.13,84.02,84.06,25300.0,62.1665,62.1813,62.1,62.1296,25300.0
2005-12-02 13:00:00,84.07,84.13,84.07,84.13,3600.0,62.137,62.1813,62.137,62.1813,3600.0
2005-12-02 13:05:00,84.14,84.21,84.14,84.21,2600.0,62.1887,62.2404,62.1887,62.2404,2600.0
2005-12-02 13:10:00,84.23,84.23,84.16,84.16,4200.0,62.2552,62.2552,62.2035,62.2035,4200.0
2005-12-02 13:15:00,84.17,84.17,84.17,84.17,2300.0,62.2109,62.2109,62.2109,62.2109,2300.0
2005-12-02 13:20:00,84.16,84.19,84.14,84.14,3000.0,62.2035,62.2257,62.1887,62.1887,3000.0
2005-12-02 13:25:00,84.14,84.15,84.14,84.15,3000.0,62.1887,62.1961,62.1887,62.1961,3000.0
2005-12-02 13:30:00,84.19,84.19,84.14,84.15,3900.0,62.2257,62.2257,62.1887,62.1961,3900.0
2005-12-02 13:35:00,84.15,84.18,84.12,84.16,2300.0,62.1961,62.2183,62.1739,62.2035,2300.0
2005-12-02 13:40:00,84.17,84.29,84.16,84.29,2400.0,62.2109,62.2996,62.2035,62.2996,2400.0
2005-12-02 13:45:00,84.27,84.27,84.24,84.24,5200.0,62.2848,62.2848,62.2626,62.2626,5200.0
2005-12-02 13:50:00,84.26,84.27,84.22,84.23,3800.0,62.2774,62.2848,62.2478,62.2552,3800.0
2005-12-02 13:55:00,84.24,84.24,84.21,84.24,5600.0,62.2626,62.2626,62.2404,62.2626,5600.0
2005-12-02 14:00:00,84.26,84.29,84.25,84.29,3300.0,62.2774,62.2996,62.27,62.2996,3300.0
2005-12-02 14:05:00,84.28,84.3,84.24,84.25,5400.0,62.2922,62.307,62.2626,62.27,5400.0
2005-12-02 14:10:00,84.22,84.23,84.13,84.16,6000.0,62.2478,62.2552,62.1813,62.2035,6000.0
2005-12-02 14:15:00,84.16,84.19,84.16,84.16,3700.0,62.2035,62.2257,62.2035,62.2035,3700.0
2005-12-02 14:20:00,84.17,84.2,84.17,84.2,4000.0,62.2109,62.2331,62.2109,62.2331,4000.0
2005-12-02 14:25:00,84.2,84.22,84.19,84.21,3100.0,62.2331,62.2478,62.2257,62.2404,3100.0
2005-12-02 14:30:00,84.2,84.27,84.2,84.25,5000.0,62.2331,62.2848,62.2331,62.27,5000.0
2005-12-02 14:35:00,84.25,84.28,84.25,84.26,19900.0,62.27,62.2922,62.27,62.2774,19900.0
2005-12-02 14:40:00,84.26,84.26,84.17,84.19,4500.0,62.2774,62.2774,62.2109,62.2257,4500.0
2005-12-02 14:45:00,84.18,84.18,84.09,84.09,6200.0,62.2183,62.2183,62.1517,62.1517,6200.0
2005-12-02 14:50:00,84.09,84.12,84.09,84.11,5100.0,62.1517,62.1739,62.1517,62.1665,5100.0
2005-12-02 14:55:00,84.13,84.16,84.12,84.14,1200.0,62.1813,62.2035,62.1739,62.1887,1200.0
2005-12-02 15:00:00,84.17,84.21,84.17,84.18,4900.0,62.2109,62.2404,62.2109,62.2183,4900.0
2005-12-02 15:05:00,84.13,84.2,84.13,84.19,5600.0,62.1813,62.2331,62.1813,62.2257,5600.0
2005-12-02 15:10:00,84.2,84.24,84.2,84.23,5800.0,62.2331,62.2626,62.2331,62.2552,5800.0
2005-12-02 15:15:00,84.21,84.3,84.21,84.3,16300.0,62.2404,62.307,62.2404,62.307,16300.0
2005-12-02 15:20:00,84.3,84.55,84.3,84.55,17600.0,62.307,62.4917,62.307,62.4917,17600.0
2005-12-02 15:25:00,84.54,84.58,84.53,84.57,12000.0,62.4843,62.5139,62.477,62.5065,12000.0
2005-12-02 15:30:00,84.57,84.57,84.48,84.52,11300.0,62.5065,62.5065,62.44,62.4696,11300.0
2005-12-02 15:35:00,84.48,84.53,84.48,84.51,6400.0,62.44,62.477,62.44,62.4622,6400.0
2005-12-02 15:40:00,84.51,84.58,84.5,84.5,9700.0,62.4622,62.5139,62.4548,62.4548,9700.0
2005-12-02 15:45:00,84.5,84.54,84.46,84.52,12700.0,62.4548,62.4843,62.4252,62.4696,12700.0
2005-12-02 15:50:00,84.48,84.53,84.42,84.45,12500.0,62.44,62.477,62.3957,62.4178,12500.0
2005-12-02 15:55:00,84.44,84.5,84.4,84.49,23600.0,62.4104,62.4548,62.3809,62.4474,23600.0
2005-12-05 09:30:00,84.1,84.1,84.04,84.04,27200.0,62.1591,62.1591,62.1148,62.1148,27200.0
2005-12-05 09:35:00,83.9,84.2,83.86,84.15,21200.0,62.0113,62.2331,61.9818,62.1961,21200.0
2005-12-05 09:40:00,84.12,84.2,83.96,84.01,16900.0,62.1739,62.2331,62.0557,62.0926,16900.0
2005-12-05 09:45:00,84.01,84.02,83.72,83.73,17000.0,62.0926,62.1,61.8783,61.8857,17000.0
2005-12-05 09:50:00,83.75,83.88,83.61,83.81,30100.0,61.9005,61.9965,61.797,61.9448,30100.0
2005-12-05 09:55:00,83.81,83.92,83.77,83.79,6400.0,61.9448,62.0261,61.9152,61.93,6400.0
2005-12-05 10:00:00,83.78,83.81,83.64,83.67,16500.0,61.9226,61.9448,61.8191,61.8413,16500.0
2005-12-05 10:05:00,83.64,83.64,83.34,83.47,26900.0,61.8191,61.8191,61.5974,61.6935,26900.0
2005-12-05 10:10:00,83.48,83.48,83.42,83.46,18100.0,61.7009,61.7009,61.6565,61.6861,18100.0
2005-12-05 10:15:00,83.46,83.47,83.27,83.41,10500.0,61.6861,61.6935,61.5457,61.6492,10500.0
2005-12-05 10:20:00,83.37,83.4,83.2,83.24,15600.0,61.6196,61.6418,61.4939,61.5235,15600.0
2005-12-05 10:25:00,83.24,83.38,83.2,83.21,12200.0,61.5235,61.627,61.4939,61.5013,12200.0
2005-12-05 10:30:00,83.21,83.27,83.13,83.13,12300.0,61.5013,61.5457,61.4422,61.4422,12300.0
2005-12-05 10:35:00,83.13,83.21,83.13,83.21,12100.0,61.4422,61.5013,61.4422,61.5013,12100.0
2005-12-05 10:40:00,83.24,83.24,83.13,83.14,10200.0,61.5235,61.5235,61.4422,61.4496,10200.0
2005-12-05 10:45:00,83.16,83.2,83.16,83.19,9100.0,61.4644,61.4939,61.4644,61.4866,9100.0
2005-12-05 10:50:00,83.19,83.19,83.08,83.16,27200.0,61.4866,61.4866,61.4052,61.4644,27200.0
2005-12-05 10:55:00,83.16,83.16,83.03,83.07,15900.0,61.4644,61.4644,61.3683,61.3979,15900.0
2005-12-05 11:00:00,83.08,83.19,83.08,83.19,7300.0,61.4052,61.4866,61.4052,61.4866,7300.0
2005-12-05 11:05:00,83.25,83.38,83.23,83.36,9200.0,61.5309,61.627,61.5161,61.6122,9200.0
2005-12-05 11:10:00,83.39,83.43,83.38,83.43,9200.0,61.6344,61.6639,61.627,61.6639,9200.0
2005-12-05 11:15:00,83.43,83.43,83.38,83.38,8400.0,61.6639,61.6639,61.627,61.627,8400.0
2005-12-05 11:20:00,83.38,83.59,83.38,83.58,13400.0,61.627,61.7822,61.627,61.7748,13400.0
2005-12-05 11:25:00,83.59,83.6,83.46,83.56,14100.0,61.7822,61.7896,61.6861,61.76,14100.0
2005-12-05 11:30:00,83.57,83.59,83.54,83.57,15300.0,61.7674,61.7822,61.7452,61.7674,15300.0
2005-12-05 11:35:00,83.57,83.6,83.55,83.6,5400.0,61.7674,61.7896,61.7526,61.7896,5400.0
2005-12-05 11:40:00,83.6,83.63,83.55,83.58,8300.0,61.7896,61.8118,61.7526,61.7748,8300.0
2005-12-05 11:45:00,83.56,83.63,83.56,83.63,12400.0,61.76,61.8118,61.76,61.8118,12400.0
2005-12-05 11:50:00,83.63,83.66,83.56,83.58,7700.0,61.8118,61.8339,61.76,61.7748,7700.0
2005-12-05 11:55:00,83.53,83.56,83.5,83.55,8400.0,61.7378,61.76,61.7157,61.7526,8400.0
2005-12-05 12:00:00,83.54,83.54,83.51,83.51,7800.0,61.7452,61.7452,61.7231,61.7231,7800.0
2005-12-05 12:05:00,83.5,83.56,83.5,83.55,5100.0,61.7157,61.76,61.7157,61.7526,5100.0
2005-12-05 12:10:00,83.56,83.68,83.52,83.68,8200.0,61.76,61.8487,61.7305,61.8487,8200.0
2005-12-05 12:15:00,83.68,83.7,83.65,83.66,10600.0,61.8487,61.8635,61.8265,61.8339,10600.0
2005-12-05 12:20:00,83.65,83.66,83.65,83.66,5100.0,61.8265,61.8339,61.8265,61.8339,5100.0
2005-12-05 12:25:00,83.66,83.66,83.55,83.59,7400.0,61.8339,61.8339,61.7526,61.7822,7400.0
2005-12-05 12:30:00,83.61,83.73,83.61,83.73,3200.0,61.797,61.8857,61.797,61.8857,3200.0
2005-12-05 12:35:00,83.74,83.96,83.74,83.95,12200.0,61.8931,62.0557,61.8931,62.0483,12200.0
2005-12-05 12:40:00,83.96,84.01,83.92,84.01,20000.0,62.0557,62.0926,62.0261,62.0926,20000.0
2005-12-05 12:45:00,84.02,84.05,83.98,83.98,10100.0,62.1,62.1222,62.0704,62.0704,10100.0
2005-12-05 12:50:00,83.9,83.93,83.74,83.74,12800.0,62.0113,62.0335,61.8931,61.8931,12800.0
2005-12-05 12:55:00,83.75,83.88,83.74,83.88,5000.0,61.9005,61.9965,61.8931,61.9965,5000.0
2005-12-05 13:00:00,83.85,83.89,83.85,83.89,3400.0,61.9744,62.0039,61.9744,62.0039,3400.0
2005-12-05 13:05:00,83.91,83.94,83.9,83.94,5000.0,62.0187,62.0409,62.0113,62.0409,5000.0
2005-12-05 13:10:00,83.95,83.98,83.95,83.98,1900.0,62.0483,62.0704,62.0483,62.0704,1900.0
2005-12-05 13:15:00,83.99,84.01,83.91,83.91,12200.0,62.0778,62.0926,62.0187,62.0187,12200.0
2005-12-05 13:20:00,83.91,83.94,83.83,83.94,7300.0,62.0187,62.0409,61.9596,62.0409,7300.0
2005-12-05 13:25:00,83.94,84.03,83.94,84.03,6500.0,62.0409,62.1074,62.0409,62.1074,6500.0
2005-12-05 13:30:00,83.96,84.05,83.89,83.89,13700.0,62.0557,62.1222,62.0039,62.0039,13700.0
2005-12-05 13:35:00,83.91,83.96,83.84,83.96,4400.0,62.0187,62.0557,61.967,62.0557,4400.0
2005-12-05 13:40:00,83.95,83.98,83.95,83.98,4600.0,62.0483,62.0704,62.0483,62.0704,4600.0
2005-12-05 13:45:00,83.98,84.02,83.96,84.01,4300.0,62.0704,62.1,62.0557,62.0926,4300.0
2005-12-05 13:50:00,83.99,84.08,83.97,84.06,6300.0,62.0778,62.1444,62.0631,62.1296,6300.0
2005-12-05 13:55:00,84.06,84.07,83.97,83.99,9500.0,62.1296,62.137,62.0631,62.0778,9500.0
2005-12-05 14:00:00,83.99,84.03,83.97,83.98,5300.0,62.0778,62.1074,62.0631,62.0704,5300.0
2005-12-05 14:05:00,83.99,84.0,83.86,83.86,7100.0,62.0778,62.0852,61.9818,61.9818,7100.0
2005-12-05 14:10:00,83.86,83.87,83.77,83.77,12000.0,61.9818,61.9891,61.9152,61.9152,12000.0
2005-12-05 14:15:00,83.73,83.86,83.72,83.86,5300.0,61.8857,61.9818,61.8783,61.9818,5300.0
2005-12-05 14:20:00,83.86,83.9,83.84,83.88,6900.0,61.9818,62.0113,61.967,61.9965,6900.0
2005-12-05 14:25:00,83.89,83.97,83.87,83.97,10100.0,62.0039,62.0631,61.9891,62.0631,10100.0
2005-12-05 14:30:00,83.97,83.97,83.95,83.96,2700.0,62.0631,62.0631,62.0483,62.0557,2700.0
2005-12-05 14:35:00,83.96,84.18,83.95,84.18,11000.0,62.0557,62.2183,62.0483,62.2183,11000.0
2005-12-05 14:40:00,84.18,84.3,84.18,84.3,4800.0,62.2183,62.307,62.2183,62.307,4800.0
2005-12-05 14:45:00,84.31,84.37,84.26,84.37,9500.0,62.3144,62.3587,62.2774,62.3587,9500.0
2005-12-05 14:50:00,84.37,84.41,84.35,84.36,12400.0,62.3587,62.3883,62.3439,62.3513,12400.0
2005-12-05 14:55:00,84.33,84.35,84.18,84.29,11400.0,62.3291,62.3439,62.2183,62.2996,11400.0
2005-12-05 15:00:00,84.3,84.3,84.17,84.2,15300.0,62.307,62.307,62.2109,62.2331,15300.0
2005-12-05 15:05:00,84.18,84.22,84.16,84.17,10500.0,62.2183,62.2478,62.2035,62.2109,10500.0
2005-12-05 15:10:00,84.16,84.2,84.1,84.18,8400.0,62.2035,62.2331,62.1591,62.2183,8400.0
2005-12-05 15:15:00,84.19,84.2,84.12,84.16,13200.0,62.2257,62.2331,62.1739,62.2035,13200.0
2005-12-05 15:20:00,84.15,84.18,84.09,84.18,17000.0,62.1961,62.2183,62.1517,62.2183,17000.0
2005-12-05 15:25:00,84.18,84.18,84.0,84.01,12300.0,62.2183,62.2183,62.0852,62.0926,12300.0
2005-12-05 15:30:00,84.0,84.1,84.0,84.1,14800.0,62.0852,62.1591,62.0852,62.1591,14800.0
2005-12-05 15:35:00,84.09,84.1,84.02,84.03,16600.0,62.1517,62.1591,62.1,62.1074,16600.0
2005-12-05 15:40:00,84.02,84.03,83.91,83.98,22300.0,62.1,62.1074,62.0187,62.0704,22300.0
2005-12-05 15:45:00,83.95,84.0,83.91,84.0,26200.0,62.0483,62.0852,62.0187,62.0852,26200.0
2005-12-05 15:50:00,84.03,84.09,83.94,83.96,18700.0,62.1074,62.1517,62.0409,62.0557,18700.0
2005-12-05 15:55:00,83.95,84.05,83.91,84.02,28400.0,62.0483,62.1222,62.0187,62.1,28400.0
2005-12-06 09:30:00,83.97,84.13,83.95,84.13,76100.0,62.0631,62.1813,62.0483,62.1813,76100.0
2005-12-06 09:35:00,84.13,84.48,84.13,84.17,32100.0,62.1813,62.44,62.1813,62.2109,32100.0
2005-12-06 09:40:00,84.16,84.53,84.14,84.5,31900.0,62.2035,62.477,62.1887,62.4548,31900.0
2005-12-06 09:45:00,84.5,84.59,84.41,84.55,27100.0,62.4548,62.5213,62.3883,62.4917,27100.0
2005-12-06 09:50:00,84.56,84.76,84.55,84.72,27200.0,62.4991,62.647,62.4917,62.6174,27200.0
2005-12-06 09:55:00,84.74,84.74,84.55,84.55,24000.0,62.6322,62.6322,62.4917,62.4917,24000.0
2005-12-06 10:00:00,84.48,84.6,84.47,84.56,27700.0,62.44,62.5287,62.4326,62.4991,27700.0
2005-12-06 10:05:00,84.56,84.65,84.51,84.59,16600.0,62.4991,62.5657,62.4622,62.5213,16600.0
2005-12-06 10:10:00,84.58,84.61,84.55,84.56,15700.0,62.5139,62.5361,62.4917,62.4991,15700.0
2005-12-06 10:15:00,84.57,84.67,84.51,84.57,18400.0,62.5065,62.5804,62.4622,62.5065,18400.0
2005-12-06 10:20:00,84.61,84.67,84.53,84.62,10600.0,62.5361,62.5804,62.477,62.5435,10600.0
2005-12-06 10:25:00,84.61,84.7,84.57,84.7,10000.0,62.5361,62.6026,62.5065,62.6026,10000.0
2005-12-06 10:30:00,84.67,84.84,84.66,84.84,25100.0,62.5804,62.7061,62.573,62.7061,25100.0
2005-12-06 10:35:00,84.81,84.9,84.81,84.86,18100.0,62.6839,62.7504,62.6839,62.7209,18100.0
2005-12-06 10:40:00,84.86,84.92,84.86,84.89,7100.0,62.7209,62.7652,62.7209,62.743,7100.0
2005-12-06 10:45:00,84.89,84.94,84.89,84.92,9100.0,62.743,62.78,62.743,62.7652,9100.0
2005-12-06 10:50:00,84.9,84.94,84.84,84.86,20600.0,62.7504,62.78,62.7061,62.7209,20600.0
2005-12-06 10:55:00,84.92,84.92,84.86,84.87,13700.0,62.7652,62.7652,62.7209,62.7283,13700.0
2005-12-06 11:00:00,84.9,84.93,84.87,84.92,10300.0,62.7504,62.7726,62.7283,62.7652,10300.0
2005-12-06 11:05:00,84.91,84.91,84.81,84.81,14200.0,62.7578,62.7578,62.6839,62.6839,14200.0
2005-12-06 11:10:00,84.82,84.82,84.63,84.66,18500.0,62.6913,62.6913,62.5509,62.573,18500.0
2005-12-06 11:15:00,84.68,84.75,84.68,84.69,4500.0,62.5878,62.6396,62.5878,62.5952,4500.0
2005-12-06 11:20:00,84.69,84.78,84.66,84.77,17100.0,62.5952,62.6617,62.573,62.6543,17100.0
2005-12-06 11:25:00,84.77,84.9,84.77,84.9,22200.0,62.6543,62.7504,62.6543,62.7504,22200.0
2005-12-06 11:30:00,84.91,84.95,84.83,84.83,39800.0,62.7578,62.7874,62.6987,62.6987,39800.0
2005-12-06 11:35:00,84.86,84.91,84.76,84.91,15500.0,62.7209,62.7578,62.647,62.7578,15500.0
2005-12-06 11:40:00,84.91,84.91,84.87,84.9,6500.0,62.7578,62.7578,62.7283,62.7504,6500.0
2005-12-06 11:45:00,84.91,84.94,84.89,84.91,14700.0,62.7578,62.78,62.743,62.7578,14700.0
2005-12-06 11:50:00,84.92,84.95,84.86,84.94,14000.0,62.7652,62.7874,62.7209,62.78,14000.0
2005-12-06 11:55:00,84.91,84.94,84.9,84.9,9200.0,62.7578,62.78,62.7504,62.7504,9200.0
2005-12-06 12:00:00,84.91,84.92,84.89,84.9,5900.0,62.7578,62.7652,62.743,62.7504,5900.0
2005-12-06 12:05:00,84.91,84.94,84.88,84.94,9100.0,62.7578,62.78,62.7356,62.78,9100.0
2005-12-06 12:10:00,84.93,84.98,84.91,84.98,22700.0,62.7726,62.8096,62.7578,62.8096,22700.0
2005-12-06 12:15:00,84.98,84.98,84.91,84.97,30300.0,62.8096,62.8096,62.7578,62.8022,30300.0
2005-12-06 12:20:00,84.97,85.07,84.96,85.03,73600.0,62.8022,62.8761,62.7948,62.8465,73600.0
2005-12-06 12:25:00,85.04,85.07,84.99,85.05,18600.0,62.8539,62.8761,62.8169,62.8613,18600.0
2005-12-06 12:30:00,85.05,85.05,85.0,85.04,11000.0,62.8613,62.8613,62.8243,62.8539,11000.0
2005-12-06 12:35:00,85.02,85.13,85.01,85.13,48400.0,62.8391,62.9204,62.8317,62.9204,48400.0
2005-12-06 12:40:00,85.14,85.14,85.03,85.08,15600.0,62.9278,62.9278,62.8465,62.8835,15600.0
2005-12-06 12:45:00,85.1,85.2,85.1,85.18,13100.0,62.8983,62.9722,62.8983,62.9574,13100.0
2005-12-06 12:50:00,85.17,85.19,85.15,85.16,12800.0,62.95,62.9648,62.9352,62.9426,12800.0
2005-12-06 12:55:00,85.17,85.25,85.16,85.25,13100.0,62.95,63.0091,62.9426,63.0091,13100.0
2005-12-06 13:00:00,85.25,85.25,85.22,85.23,8900.0,63.0091,63.0091,62.9869,62.9943,8900.0
2005-12-06 13:05:00,85.23,85.25,85.09,85.09,34800.0,62.9943,63.0091,62.8909,62.8909,34800.0
2005-12-06 13:10:00,85.11,85.22,85.1,85.16,10500.0,62.9056,62.9869,62.8983,62.9426,10500.0
2005-12-06 13:15:00,85.16,85.23,85.14,85.23,8700.0,62.9426,62.9943,62.9278,62.9943,8700.0
2005-12-06 13:20:00,85.2,85.21,85.12,85.21,11200.0,62.9722,62.9796,62.913,62.9796,11200.0
2005-12-06 13:25:00,85.21,85.24,85.19,85.2,6700.0,62.9796,63.0017,62.9648,62.9722,6700.0
2005-12-06 13:30:00,85.19,85.25,85.19,85.25,8800.0,62.9648,63.0091,62.9648,63.0091,8800.0
2005-12-06 13:35:00,85.25,85.25,85.21,85.22,11500.0,63.0091,63.0091,62.9796,62.9869,11500.0
2005-12-06 13:40:00,85.23,85.24,85.14,85.14,11000.0,62.9943,63.0017,62.9278,62.9278,11000.0
2005-12-06 13:45:00,85.19,85.19,85.12,85.14,10900.0,62.9648,62.9648,62.913,62.9278,10900.0
2005-12-06 13:50:00,85.15,85.24,85.12,85.24,17500.0,62.9352,63.0017,62.913,63.0017,17500.0
2005-12-06 13:55:00,85.24,85.31,85.24,85.31,10800.0,63.0017,63.0535,63.0017,63.0535,10800.0
2005-12-06 14:00:00,85.31,85.42,85.31,85.42,15600.0,63.0535,63.1348,63.0535,63.1348,15600.0
2005-12-06 14:05:00,85.42,85.42,85.32,85.35,13700.0,63.1348,63.1348,63.0609,63.083,13700.0
2005-12-06 14:10:00,85.36,85.36,85.28,85.31,11000.0,63.0904,63.0904,63.0313,63.0535,11000.0
2005-12-06 14:15:00,85.32,85.42,85.32,85.35,14700.0,63.0609,63.1348,63.0609,63.083,14700.0
2005-12-06 14:20:00,85.36,85.37,85.32,85.35,5100.0,63.0904,63.0978,63.0609,63.083,5100.0
2005-12-06 14:25:00,85.35,85.35,85.3,85.32,14200.0,63.083,63.083,63.0461,63.0609,14200.0
2005-12-06 14:30:00,85.33,85.38,85.33,85.38,8200.0,63.0682,63.1052,63.0682,63.1052,8200.0
2005-12-06 14:35:00,85.39,85.41,85.35,85.37,10600.0,63.1126,63.1274,63.083,63.0978,10600.0
2005-12-06 14:40:00,85.36,85.42,85.35,85.41,7500.0,63.0904,63.1348,63.083,63.1274,7500.0
2005-12-06 14:45:00,85.4,85.4,85.35,85.35,10700.0,63.12,63.12,63.083,63.083,10700.0
2005-12-06 14:50:00,85.35,85.43,85.34,85.4,19700.0,63.083,63.1422,63.0756,63.12,19700.0
2005-12-06 14:55:00,85.4,85.41,85.35,85.41,16200.0,63.12,63.1274,63.083,63.1274,16200.0
2005-12-06 15:00:00,85.42,85.45,85.35,85.36,13900.0,63.1348,63.1569,63.083,63.0904,13900.0
2005-12-06 15:05:00,85.32,85.32,85.17,85.2,16800.0,63.0609,63.0609,62.95,62.9722,16800.0
2005-12-06 15:10:00,85.2,85.2,85.05,85.07,31700.0,62.9722,62.9722,62.8613,62.8761,31700.0
2005-12-06 15:15:00,85.09,85.09,84.97,84.98,22200.0,62.8909,62.8909,62.8022,62.8096,22200.0
2005-12-06 15:20:00,84.98,85.08,84.98,85.01,22300.0,62.8096,62.8835,62.8096,62.8317,22300.0
2005-12-06 15:25:00,85.01,85.01,84.85,84.85,14400.0,62.8317,62.8317,62.7135,62.7135,14400.0
2005-12-06 15:30:00,84.8,84.9,84.8,84.86,18900.0,62.6765,62.7504,62.6765,62.7209,18900.0
2005-12-06 15:35:00,84.87,84.87,84.7,84.72,46300.0,62.7283,62.7283,62.6026,62.6174,46300.0
2005-12-06 15:40:00,84.74,84.75,84.6,84.7,15600.0,62.6322,62.6396,62.5287,62.6026,15600.0
2005-12-06 15:45:00,84.72,84.78,84.72,84.78,36300.0,62.6174,62.6617,62.6174,62.6617,36300.0
2005-12-06 15:50:00,84.77,84.77,84.65,84.71,33100.0,62.6543,62.6543,62.5657,62.61,33100.0
2005-12-06 15:55:00,84.72,84.73,84.65,84.67,28600.0,62.6174,62.6248,62.5657,62.5804,28600.0
2005-12-07 09:30:00,84.52,84.65,84.5,84.65,50700.0,62.4696,62.5657,62.4548,62.5657,50700.0
2005-12-07 09:35:00,84.67,84.71,84.61,84.61,13300.0,62.5804,62.61,62.5361,62.5361,13300.0
2005-12-07 09:40:00,84.62,84.62,84.35,84.4,34900.0,62.5435,62.5435,62.3439,62.3809,34900.0
2005-12-07 09:45:00,84.41,84.48,84.22,84.43,31300.0,62.3883,62.44,62.2478,62.403,31300.0
2005-12-07 09:50:00,84.44,84.48,84.25,84.3,15100.0,62.4104,62.44,62.27,62.307,15100.0
2005-12-07 09:55:00,84.3,84.47,84.3,84.32,15500.0,62.307,62.4326,62.307,62.3217,15500.0
2005-12-07 10:00:00,84.32,84.38,84.18,84.29,27300.0,62.3217,62.3661,62.2183,62.2996,27300.0
2005-12-07 10:05:00,84.32,84.5,84.3,84.36,16700.0,62.3217,62.4548,62.307,62.3513,16700.0
2005-12-07 10:10:00,84.38,84.41,84.33,84.35,9500.0,62.3661,62.3883,62.3291,62.3439,9500.0
2005-12-07 10:15:00,84.34,84.38,84.18,84.18,9500.0,62.3365,62.3661,62.2183,62.2183,9500.0
2005-12-07 10:20:00,84.19,84.37,84.19,84.29,9400.0,62.2257,62.3587,62.2257,62.2996,9400.0
2005-12-07 10:25:00,84.3,84.3,84.18,84.27,11200.0,62.307,62.307,62.2183,62.2848,11200.0
2005-12-07 10:30:00,84.3,84.47,84.28,84.32,11600.0,62.307,62.4326,62.2922,62.3217,11600.0
2005-12-07 10:35:00,84.29,84.49,84.28,84.47,11300.0,62.2996,62.4474,62.2922,62.4326,11300.0
2005-12-07 10:40:00,84.48,84.49,84.2,84.21,5900.0,62.44,62.4474,62.2331,62.2404,5900.0
2005-12-07 10:45:00,84.2,84.32,84.15,84.25,12600.0,62.2331,62.3217,62.1961,62.27,12600.0
2005-12-07 10:50:00,84.32,84.33,84.15,84.18,12000.0,62.3217,62.3291,62.1961,62.2183,12000.0
2005-12-07 10:55:00,84.18,84.2,84.01,84.04,24900.0,62.2183,62.2331,62.0926,62.1148,24900.0
2005-12-07 11:00:00,84.03,84.11,84.0,84.05,19000.0,62.1074,62.1665,62.0852,62.1222,19000.0
2005-12-07 11:05:00,84.05,84.13,84.03,84.11,11300.0,62.1222,62.1813,62.1074,62.1665,11300.0
2005-12-07 11:10:00,84.1,84.13,84.02,84.02,7100.0,62.1591,62.1813,62.1,62.1,7100.0
2005-12-07 11:15:00,84.03,84.06,83.78,83.87,17900.0,62.1074,62.1296,61.9226,61.9891,17900.0
2005-12-07 11:20:00,83.86,83.89,83.82,83.83,13200.0,61.9818,62.0039,61.9522,61.9596,13200.0
2005-12-07 11:25:00,83.84,83.87,83.78,83.78,7900.0,61.967,61.9891,61.9226,61.9226,7900.0
2005-12-07 11:30:00,83.75,83.98,83.71,83.98,16900.0,61.9005,62.0704,61.8709,62.0704,16900.0
2005-12-07 11:35:00,83.98,84.0,83.85,83.86,7700.0,62.0704,62.0852,61.9744,61.9818,7700.0
2005-12-07 11:40:00,83.89,83.98,83.89,83.98,10000.0,62.0039,62.0704,62.0039,62.0704,10000.0
2005-12-07 11:45:00,83.99,84.03,83.97,84.03,15100.0,62.0778,62.1074,62.0631,62.1074,15100.0
2005-12-07 11:50:00,84.04,84.1,84.04,84.1,4500.0,62.1148,62.1591,62.1148,62.1591,4500.0
2005-12-07 11:55:00,84.1,84.1,84.03,84.04,9200.0,62.1591,62.1591,62.1074,62.1148,9200.0
2005-12-07 12:00:00,84.05,84.16,84.04,84.16,8200.0,62.1222,62.2035,62.1148,62.2035,8200.0
2005-12-07 12:05:00,84.15,84.29,84.11,84.29,15900.0,62.1961,62.2996,62.1665,62.2996,15900.0
2005-12-07 12:10:00,84.31,84.31,84.13,84.14,9000.0,62.3144,62.3144,62.1813,62.1887,9000.0
2005-12-07 12:15:00,84.12,84.16,84.05,84.16,38300.0,62.1739,62.2035,62.1222,62.2035,38300.0
2005-12-07 12:20:00,84.15,84.17,84.04,84.13,7000.0,62.1961,62.2109,62.1148,62.1813,7000.0
2005-12-07 12:25:00,84.15,84.25,84.1,84.16,9400.0,62.1961,62.27,62.1591,62.2035,9400.0
2005-12-07 12:30:00,84.16,84.17,84.07,84.12,5800.0,62.2035,62.2109,62.137,62.1739,5800.0
2005-12-07 12:35:00,84.09,84.17,84.09,84.17,2800.0,62.1517,62.2109,62.1517,62.2109,2800.0
2005-12-07 12:40:00,84.18,84.22,84.1,84.17,7300.0,62.2183,62.2478,62.1591,62.2109,7300.0
2005-12-07 12:45:00,84.18,84.21,84.11,84.12,4300.0,62.2183,62.2404,62.1665,62.1739,4300.0
2005-12-07 12:50:00,84.14,84.18,84.05,84.05,5300.0,62.1887,62.2183,62.1222,62.1222,5300.0
2005-12-07 12:55:00,84.04,84.15,84.0,84.15,10400.0,62.1148,62.1961,62.0852,62.1961,10400.0
2005-12-07 13:00:00,84.13,84.17,84.1,84.14,5900.0,62.1813,62.2109,62.1591,62.1887,5900.0
2005-12-07 13:05:00,84.1,84.1,84.03,84.03,4600.0,62.1591,62.1591,62.1074,62.1074,4600.0
2005-12-07 13:10:00,84.03,84.1,84.03,84.1,4500.0,62.1074,62.1591,62.1074,62.1591,4500.0
2005-12-07 13:15:00,84.1,84.19,84.05,84.19,9300.0,62.1591,62.2257,62.1222,62.2257,9300.0
2005-12-07 13:20:00,84.19,84.25,84.15,84.15,9500.0,62.2257,62.27,62.1961,62.1961,9500.0
2005-12-07 13:25:00,84.12,84.14,83.99,83.99,14700.0,62.1739,62.1887,62.0778,62.0778,14700.0
2005-12-07 13:30:00,83.96,83.98,83.81,83.81,10500.0,62.0557,62.0704,61.9448,61.9448,10500.0
2005-12-07 13:35:00,83.86,83.92,83.81,83.91,2900.0,61.9818,62.0261,61.9448,62.0187,2900.0
2005-12-07 13:40:00,83.92,84.01,83.91,84.01,6200.0,62.0261,62.0926,62.0187,62.0926,6200.0
2005-12-07 13:45:00,84.02,84.06,83.94,83.94,10800.0,62.1,62.1296,62.0409,62.0409,10800.0
2005-12-07 13:50:00,83.93,83.96,83.87,83.96,10100.0,62.0335,62.0557,61.9891,62.0557,10100.0
2005-12-07 13:55:00,83.96,84.02,83.91,83.93,21600.0,62.0557,62.1,62.0187,62.0335,21600.0
2005-12-07 14:00:00,83.9,83.9,83.73,83.73,9500.0,62.0113,62.0113,61.8857,61.8857,9500.0
2005-12-07 14:05:00,83.74,83.9,83.73,83.88,15400.0,61.8931,62.0113,61.8857,61.9965,15400.0
2005-12-07 14:10:00,83.9,83.95,83.88,83.95,10200.0,62.0113,62.0483,61.9965,62.0483,10200.0
2005-12-07 14:15:00,83.92,83.96,83.83,83.9,16600.0,62.0261,62.0557,61.9596,62.0113,16600.0
2005-12-07 14:20:00,83.9,83.95,83.89,83.94,8500.0,62.0113,62.0483,62.0039,62.0409,8500.0
2005-12-07 14:25:00,83.94,83.96,83.86,83.86,8400.0,62.0409,62.0557,61.9818,61.9818,8400.0
2005-12-07 14:30:00,83.83,83.87,83.73,83.77,13900.0,61.9596,61.9891,61.8857,61.9152,13900.0
2005-12-07 14:35:00,83.75,83.84,83.72,83.82,15300.0,61.9005,61.967,61.8783,61.9522,15300.0
2005-12-07 14:40:00,83.79,83.86,83.79,83.83,14100.0,61.93,61.9818,61.93,61.9596,14100.0
2005-12-07 14:45:00,83.85,83.88,83.8,83.83,9800.0,61.9744,61.9965,61.9374,61.9596,9800.0
2005-12-07 14:50:00,83.83,83.83,83.79,83.79,13100.0,61.9596,61.9596,61.93,61.93,13100.0
2005-12-07 14:55:00,83.81,83.81,83.76,83.78,23300.0,61.9448,61.9448,61.9078,61.9226,23300.0
2005-12-07 15:00:00,83.78,83.78,83.5,83.56,35600.0,61.9226,61.9226,61.7157,61.76,35600.0
2005-12-07 15:05:00,83.58,83.73,83.43,83.67,22300.0,61.7748,61.8857,61.6639,61.8413,22300.0
2005-12-07 15:10:00,83.72,83.74,83.51,83.51,12300.0,61.8783,61.8931,61.7231,61.7231,12300.0
2005-12-07 15:15:00,83.5,83.54,83.4,83.42,21100.0,61.7157,61.7452,61.6418,61.6565,21100.0
2005-12-07 15:20:00,83.49,83.52,83.43,83.5,21900.0,61.7083,61.7305,61.6639,61.7157,21900.0
2005-12-07 15:25:00,83.48,83.55,83.45,83.5,39200.0,61.7009,61.7526,61.6787,61.7157,39200.0
2005-12-07 15:30:00,83.53,83.6,83.52,83.56,25500.0,61.7378,61.7896,61.7305,61.76,25500.0
2005-12-07 15:35:00,83.58,83.58,83.46,83.49,22100.0,61.7748,61.7748,61.6861,61.7083,22100.0
2005-12-07 15:40:00,83.49,83.54,83.45,83.45,27500.0,61.7083,61.7452,61.6787,61.6787,27500.0
2005-12-07 15:45:00,83.45,83.46,83.4,83.45,29700.0,61.6787,61.6861,61.6418,61.6787,29700.0
2005-12-07 15:50:00,83.45,83.59,83.34,83.59,46400.0,61.6787,61.7822,61.5974,61.7822,46400.0
2005-12-07 15:55:00,83.6,83.69,83.59,83.67,30100.0,61.7896,61.8561,61.7822,61.8413,30100.0
2005-12-08 09:30:00,83.6,83.63,83.5,83.62,30700.0,61.7896,61.8118,61.7157,61.8044,30700.0
2005-12-08 09:35:00,83.6,83.6,83.18,83.19,14100.0,61.7896,61.7896,61.4792,61.4866,14100.0
2005-12-08 09:40:00,83.15,83.26,83.01,83.14,31800.0,61.457,61.5383,61.3535,61.4496,31800.0
2005-12-08 09:45:00,83.16,83.44,83.16,83.26,26000.0,61.4644,61.6713,61.4644,61.5383,26000.0
2005-12-08 09:50:00,83.26,83.26,83.05,83.14,23800.0,61.5383,61.5383,61.3831,61.4496,23800.0
2005-12-08 09:55:00,83.15,83.18,83.12,83.15,21100.0,61.457,61.4792,61.4348,61.457,21100.0
2005-12-08 10:00:00,83.15,83.17,83.06,83.15,24700.0,61.457,61.4718,61.3905,61.457,24700.0
2005-12-08 10:05:00,83.15,83.22,83.1,83.22,23700.0,61.457,61.5087,61.42,61.5087,23700.0
2005-12-08 10:10:00,83.25,83.29,83.01,83.06,26800.0,61.5309,61.5605,61.3535,61.3905,26800.0
2005-12-08 10:15:00,83.06,83.07,82.96,82.97,25500.0,61.3905,61.3979,61.3166,61.3239,25500.0
2005-12-08 10:20:00,82.98,83.11,82.96,83.1,38300.0,61.3313,61.4274,61.3166,61.42,38300.0
2005-12-08 10:25:00,83.08,83.15,83.06,83.06,16100.0,61.4052,61.457,61.3905,61.3905,16100.0
2005-12-08 10:30:00,83.08,83.11,82.99,83.04,21700.0,61.4052,61.4274,61.3387,61.3757,21700.0
2005-12-08 10:35:00,83.04,83.15,83.03,83.04,15600.0,61.3757,61.457,61.3683,61.3757,15600.0
2005-12-08 10:40:00,83.05,83.22,83.05,83.22,12100.0,61.3831,61.5087,61.3831,61.5087,12100.0
2005-12-08 10:45:00,83.22,83.35,83.11,83.31,16700.0,61.5087,61.6048,61.4274,61.5752,16700.0
2005-12-08 10:50:00,83.35,83.38,83.26,83.35,28400.0,61.6048,61.627,61.5383,61.6048,28400.0
2005-12-08 10:55:00,83.3,83.61,83.3,83.61,35700.0,61.5679,61.797,61.5679,61.797,35700.0
2005-12-08 11:00:00,83.61,83.62,83.51,83.53,18300.0,61.797,61.8044,61.7231,61.7378,18300.0
2005-12-08 11:05:00,83.53,83.55,83.46,83.55,21000.0,61.7378,61.7526,61.6861,61.7526,21000.0
2005-12-08 11:10:00,83.54,83.55,83.46,83.51,9400.0,61.7452,61.7526,61.6861,61.7231,9400.0
2005-12-08 11:15:00,83.51,83.51,83.42,83.48,5400.0,61.7231,61.7231,61.6565,61.7009,5400.0
2005-12-08 11:20:00,83.48,83.52,83.48,83.49,7400.0,61.7009,61.7305,61.7009,61.7083,7400.0
2005-12-08 11:25:00,83.49,83.49,83.25,83.32,24100.0,61.7083,61.7083,61.5309,61.5826,24100.0
2005-12-08 11:30:00,83.3,83.37,83.3,83.35,28900.0,61.5679,61.6196,61.5679,61.6048,28900.0
2005-12-08 11:35:00,83.35,83.48,83.35,83.48,25200.0,61.6048,61.7009,61.6048,61.7009,25200.0
2005-12-08 11:40:00,83.48,83.59,83.48,83.54,28900.0,61.7009,61.7822,61.7009,61.7452,28900.0
2005-12-08 11:45:00,83.5,83.51,83.42,83.51,11000.0,61.7157,61.7231,61.6565,61.7231,11000.0
2005-12-08 11:50:00,83.53,83.55,83.49,83.55,13200.0,61.7378,61.7526,61.7083,61.7526,13200.0
2005-12-08 11:55:00,83.55,83.58,83.54,83.58,8900.0,61.7526,61.7748,61.7452,61.7748,8900.0
2005-12-08 12:00:00,83.57,83.65,83.57,83.57,14500.0,61.7674,61.8265,61.7674,61.7674,14500.0
2005-12-08 12:05:00,83.52,83.58,83.52,83.56,5500.0,61.7305,61.7748,61.7305,61.76,5500.0
2005-12-08 12:10:00,83.56,83.62,83.55,83.56,13900.0,61.76,61.8044,61.7526,61.76,13900.0
2005-12-08 12:15:00,83.55,83.57,83.48,83.48,27800.0,61.7526,61.7674,61.7009,61.7009,27800.0
2005-12-08 12:20:00,83.48,83.49,83.43,83.49,7500.0,61.7009,61.7083,61.6639,61.7083,7500.0
2005-12-08 12:25:00,83.45,83.47,83.3,83.34,11000.0,61.6787,61.6935,61.5679,61.5974,11000.0
2005-12-08 12:30:00,83.31,83.31,83.26,83.28,13500.0,61.5752,61.5752,61.5383,61.5531,13500.0
2005-12-08 12:35:00,83.28,83.29,83.27,83.29,12900.0,61.5531,61.5605,61.5457,61.5605,12900.0
2005-12-08 12:40:00,83.29,83.29,83.16,83.24,20000.0,61.5605,61.5605,61.4644,61.5235,20000.0
2005-12-08 12:45:00,83.22,83.24,83.18,83.19,18200.0,61.5087,61.5235,61.4792,61.4866,18200.0
2005-12-08 12:50:00,83.23,83.27,83.23,83.26,4400.0,61.5161,61.5457,61.5161,61.5383,4400.0
2005-12-08 12:55:00,83.26,83.26,83.21,83.24,7700.0,61.5383,61.5383,61.5013,61.5235,7700.0
2005-12-08 13:00:00,83.25,83.26,83.1,83.12,27700.0,61.5309,61.5383,61.42,61.4348,27700.0
2005-12-08 13:05:00,83.11,83.17,82.93,82.93,23700.0,61.4274,61.4718,61.2944,61.2944,23700.0
2005-12-08 13:10:00,82.91,82.97,82.89,82.97,25000.0,61.2796,61.3239,61.2648,61.3239,25000.0
2005-12-08 13:15:00,82.97,82.98,82.9,82.97,6400.0,61.3239,61.3313,61.2722,61.3239,6400.0
2005-12-08 13:20:00,82.96,83.08,82.93,83.0,12400.0,61.3166,61.4052,61.2944,61.3461,12400.0
2005-12-08 13:25:00,82.98,83.08,82.91,82.91,12300.0,61.3313,61.4052,61.2796,61.2796,12300.0
2005-12-08 13:30:00,82.91,83.12,82.91,83.12,12600.0,61.2796,61.4348,61.2796,61.4348,12600.0
2005-12-08 13:35:00,83.12,83.12,83.05,83.08,5200.0,61.4348,61.4348,61.3831,61.4052,5200.0
2005-12-08 13:40:00,83.07,83.15,82.99,83.05,15700.0,61.3979,61.457,61.3387,61.3831,15700.0
2005-12-08 13:45:00,83.06,83.1,82.84,82.84,36700.0,61.3905,61.42,61.2279,61.2279,36700.0
2005-12-08 13:50:00,82.85,82.9,82.82,82.9,30500.0,61.2353,61.2722,61.2131,61.2722,30500.0
2005-12-08 13:55:00,82.9,82.98,82.86,82.98,15400.0,61.2722,61.3313,61.2426,61.3313,15400.0
2005-12-08 14:00:00,82.94,82.94,82.89,82.92,13200.0,61.3018,61.3018,61.2648,61.287,13200.0
2005-12-08 14:05:00,82.93,82.93,82.88,82.92,14500.0,61.2944,61.2944,61.2574,61.287,14500.0
2005-12-08 14:10:00,82.91,82.91,82.85,82.88,29500.0,61.2796,61.2796,61.2353,61.2574,29500.0
2005-12-08 14:15:00,82.87,82.87,82.74,82.76,23600.0,61.25,61.25,61.154,61.1687,23600.0
2005-12-08 14:20:00,82.78,82.86,82.69,82.85,41000.0,61.1835,61.2426,61.117,61.2353,41000.0
2005-12-08 14:25:00,82.83,82.83,82.69,82.79,23900.0,61.2205,61.2205,61.117,61.1909,23900.0
2005-12-08 14:30:00,82.77,82.79,82.36,82.49,42400.0,61.1761,61.1909,60.8731,60.9692,42400.0
2005-12-08 14:35:00,82.51,82.67,82.47,82.66,28800.0,60.984,61.1022,60.9544,61.0948,28800.0
2005-12-08 14:40:00,82.67,82.69,82.58,82.64,21400.0,61.1022,61.117,61.0357,61.08,21400.0
2005-12-08 14:45:00,82.64,82.7,82.6,82.62,15300.0,61.08,61.1244,61.0505,61.0653,15300.0
2005-12-08 14:50:00,82.63,82.77,82.6,82.75,37500.0,61.0726,61.1761,61.0505,61.1613,37500.0
2005-12-08 14:55:00,82.74,82.78,82.56,82.68,23500.0,61.154,61.1835,61.0209,61.1096,23500.0
2005-12-08 15:00:00,82.67,82.88,82.65,82.75,30500.0,61.1022,61.2574,61.0874,61.1613,30500.0
2005-12-08 15:05:00,82.77,82.79,82.69,82.78,20200.0,61.1761,61.1909,61.117,61.1835,20200.0
2005-12-08 15:10:00,82.76,82.8,82.7,82.71,21800.0,61.1687,61.1983,61.1244,61.1318,21800.0
2005-12-08 15:15:00,82.7,82.72,82.62,82.7,19100.0,61.1244,61.1392,61.0653,61.1244,19100.0
2005-12-08 15:20:00,82.7,82.7,82.55,82.65,15200.0,61.1244,61.1244,61.0135,61.0874,15200.0
2005-12-08 15:25:00,82.67,82.78,82.6,82.72,25600.0,61.1022,61.1835,61.0505,61.1392,25600.0
2005-12-08 15:30:00,82.68,82.82,82.62,82.82,19800.0,61.1096,61.2131,61.0653,61.2131,19800.0
2005-12-08 15:35:00,82.8,82.82,82.71,82.72,23500.0,61.1983,61.2131,61.1318,61.1392,23500.0
2005-12-08 15:40:00,82.72,82.79,82.71,82.75,21400.0,61.1392,61.1909,61.1318,61.1613,21400.0
2005-12-08 15:45:00,82.74,82.76,82.58,82.6,29800.0,61.154,61.1687,61.0357,61.0505,29800.0
2005-12-08 15:50:00,82.64,82.75,82.64,82.68,53000.0,61.08,61.1613,61.08,61.1096,53000.0
2005-12-08 15:55:00,82.67,82.79,82.67,82.79,33400.0,61.1022,61.1909,61.1022,61.1909,33400.0
2005-12-09 09:30:00,82.81,82.99,82.81,82.99,21100.0,61.2057,61.3387,61.2057,61.3387,21100.0
2005-12-09 09:35:00,82.99,83.0,82.89,82.98,9500.0,61.3387,61.3461,61.2648,61.3313,9500.0
2005-12-09 09:40:00,82.93,83.21,82.89,83.16,11700.0,61.2944,61.5013,61.2648,61.4644,11700.0
2005-12-09 09:45:00,83.16,83.19,83.05,83.05,14700.0,61.4644,61.4866,61.3831,61.3831,14700.0
2005-12-09 09:50:00,83.05,83.39,83.01,83.33,14300.0,61.3831,61.6344,61.3535,61.59,14300.0
2005-12-09 09:55:00,83.31,83.35,83.2,83.35,19400.0,61.5752,61.6048,61.4939,61.6048,19400.0
2005-12-09 10:00:00,83.35,83.35,83.23,83.33,19500.0,61.6048,61.6048,61.5161,61.59,19500.0
2005-12-09 10:05:00,83.32,83.32,83.2,83.25,29200.0,61.5826,61.5826,61.4939,61.5309,29200.0
2005-12-09 10:10:00,83.28,83.31,83.2,83.23,21500.0,61.5531,61.5752,61.4939,61.5161,21500.0
2005-12-09 10:15:00,83.27,83.3,83.21,83.21,11700.0,61.5457,61.5679,61.5013,61.5013,11700.0
2005-12-09 10:20:00,83.21,83.3,83.21,83.22,26700.0,61.5013,61.5679,61.5013,61.5087,26700.0
2005-12-09 10:25:00,83.21,83.3,83.16,83.16,32700.0,61.5013,61.5679,61.4644,61.4644,32700.0
2005-12-09 10:30:00,83.16,83.26,83.15,83.25,48500.0,61.4644,61.5383,61.457,61.5309,48500.0
2005-12-09 10:35:00,83.26,83.27,83.17,83.24,11600.0,61.5383,61.5457,61.4718,61.5235,11600.0
2005-12-09 10:40:00,83.25,83.3,83.23,83.29,16000.0,61.5309,61.5679,61.5161,61.5605,16000.0
2005-12-09 10:45:00,83.29,83.4,83.25,83.4,12700.0,61.5605,61.6418,61.5309,61.6418,12700.0
2005-12-09 10:50:00,83.37,83.49,83.28,83.33,15600.0,61.6196,61.7083,61.5531,61.59,15600.0
2005-12-09 10:55:00,83.37,83.5,83.37,83.4,18200.0,61.6196,61.7157,61.6196,61.6418,18200.0
2005-12-09 11:00:00,83.39,83.57,83.38,83.57,8900.0,61.6344,61.7674,61.627,61.7674,8900.0
2005-12-09 11:05:00,83.54,83.7,83.54,83.65,18500.0,61.7452,61.8635,61.7452,61.8265,18500.0
2005-12-09 11:10:00,83.62,83.81,83.6,83.78,17500.0,61.8044,61.9448,61.7896,61.9226,17500.0
2005-12-09 11:15:00,83.78,83.9,83.75,83.8,14300.0,61.9226,62.0113,61.9005,61.9374,14300.0
2005-12-09 11:20:00,83.8,83.84,83.71,83.84,16800.0,61.9374,61.967,61.8709,61.967,16800.0
2005-12-09 11:25:00,83.83,83.93,83.82,83.87,6500.0,61.9596,62.0335,61.9522,61.9891,6500.0
2005-12-09 11:30:00,83.87,83.89,83.81,83.86,8700.0,61.9891,62.0039,61.9448,61.9818,8700.0
2005-12-09 11:35:00,83.91,84.0,83.9,83.96,19400.0,62.0187,62.0852,62.0113,62.0557,19400.0
2005-12-09 11:40:00,83.95,84.15,83.92,84.15,44700.0,62.0483,62.1961,62.0261,62.1961,44700.0
2005-12-09 11:45:00,84.16,84.16,83.93,84.0,17400.0,62.2035,62.2035,62.0335,62.0852,17400.0
2005-12-09 11:50:00,83.98,83.98,83.92,83.97,4100.0,62.0704,62.0704,62.0261,62.0631,4100.0
2005-12-09 11:55:00,83.96,84.03,83.83,83.9,22200.0,62.0557,62.1074,61.9596,62.0113,22200.0
2005-12-09 12:00:00,83.86,83.89,83.84,83.87,8900.0,61.9818,62.0039,61.967,61.9891,8900.0
2005-12-09 12:05:00,83.85,84.0,83.84,84.0,20100.0,61.9744,62.0852,61.967,62.0852,20100.0
2005-12-09 12:10:00,84.0,84.09,83.87,83.99,18200.0,62.0852,62.1517,61.9891,62.0778,18200.0
2005-12-09 12:15:00,83.97,83.97,83.86,83.93,15600.0,62.0631,62.0631,61.9818,62.0335,15600.0
2005-12-09 12:20:00,83.95,83.95,83.83,83.86,11200.0,62.0483,62.0483,61.9596,61.9818,11200.0
2005-12-09 12:25:00,83.89,83.98,83.89,83.96,8600.0,62.0039,62.0704,62.0039,62.0557,8600.0
2005-12-09 12:30:00,83.95,84.03,83.92,83.92,25900.0,62.0483,62.1074,62.0261,62.0261,25900.0
2005-12-09 12:35:00,83.92,84.0,83.92,83.99,9100.0,62.0261,62.0852,62.0261,62.0778,9100.0
2005-12-09 12:40:00,83.97,84.0,83.89,83.89,11100.0,62.0631,62.0852,62.0039,62.0039,11100.0
2005-12-09 12:45:00,83.91,83.97,83.88,83.89,13600.0,62.0187,62.0631,61.9965,62.0039,13600.0
2005-12-09 12:50:00,83.92,83.95,83.89,83.93,32100.0,62.0261,62.0483,62.0039,62.0335,32100.0
2005-12-09 12:55:00,83.89,83.97,83.89,83.92,10500.0,62.0039,62.0631,62.0039,62.0261,10500.0
2005-12-09 13:00:00,83.92,84.16,83.92,84.07,19500.0,62.0261,62.2035,62.0261,62.137,19500.0
2005-12-09 13:05:00,84.02,84.11,84.02,84.11,5800.0,62.1,62.1665,62.1,62.1665,5800.0
2005-12-09 13:10:00,84.1,84.15,84.1,84.12,10100.0,62.1591,62.1961,62.1591,62.1739,10100.0
2005-12-09 13:15:00,84.12,84.2,84.09,84.18,12400.0,62.1739,62.2331,62.1517,62.2183,12400.0
2005-12-09 13:20:00,84.18,84.28,84.17,84.28,8900.0,62.2183,62.2922,62.2109,62.2922,8900.0
2005-12-09 13:25:00,84.27,84.35,84.23,84.27,7100.0,62.2848,62.3439,62.2552,62.2848,7100.0
2005-12-09 13:30:00,84.28,84.46,84.25,84.46,16200.0,62.2922,62.4252,62.27,62.4252,16200.0
2005-12-09 13:35:00,84.46,84.51,84.37,84.37,19800.0,62.4252,62.4622,62.3587,62.3587,19800.0
2005-12-09 13:40:00,84.37,84.46,84.37,84.46,9800.0,62.3587,62.4252,62.3587,62.4252,9800.0
2005-12-09 13:45:00,84.46,84.57,84.44,84.56,21400.0,62.4252,62.5065,62.4104,62.4991,21400.0
2005-12-09 13:50:00,84.56,84.67,84.52,84.66,20500.0,62.4991,62.5804,62.4696,62.573,20500.0
2005-12-09 13:55:00,84.66,84.68,84.62,84.62,15000.0,62.573,62.5878,62.5435,62.5435,15000.0
2005-12-09 14:00:00,84.62,84.65,84.52,84.57,20600.0,62.5435,62.5657,62.4696,62.5065,20600.0
2005-12-09 14:05:00,84.6,84.61,84.5,84.54,15400.0,62.5287,62.5361,62.4548,62.4843,15400.0
2005-12-09 14:10:00,84.56,84.63,84.54,84.63,21500.0,62.4991,62.5509,62.4843,62.5509,21500.0
2005-12-09 14:15:00,84.63,84.64,84.59,84.64,21000.0,62.5509,62.5583,62.5213,62.5583,21000.0
2005-12-09 14:20:00,84.65,84.66,84.61,84.66,21500.0,62.5657,62.573,62.5361,62.573,21500.0
2005-12-09 14:25:00,84.65,84.7,84.62,84.7,30400.0,62.5657,62.6026,62.5435,62.6026,30400.0
2005-12-09 14:30:00,84.7,84.78,84.64,84.77,24800.0,62.6026,62.6617,62.5583,62.6543,24800.0
2005-12-09 14:35:00,84.77,84.78,84.7,84.73,26300.0,62.6543,62.6617,62.6026,62.6248,26300.0
2005-12-09 14:40:00,84.71,84.9,84.68,84.79,39000.0,62.61,62.7504,62.5878,62.6691,39000.0
2005-12-09 14:45:00,84.8,84.85,84.76,84.83,11900.0,62.6765,62.7135,62.647,62.6987,11900.0
2005-12-09 14:50:00,84.82,84.84,84.72,84.74,14200.0,62.6913,62.7061,62.6174,62.6322,14200.0
2005-12-09 14:55:00,84.77,84.8,84.69,84.69,23200.0,62.6543,62.6765,62.5952,62.5952,23200.0
2005-12-09 15:00:00,84.69,84.73,84.65,84.66,22200.0,62.5952,62.6248,62.5657,62.573,22200.0
2005-12-09 15:05:00,84.66,84.67,84.57,84.58,15400.0,62.573,62.5804,62.5065,62.5139,15400.0
2005-12-09 15:10:00,84.55,84.59,84.51,84.59,12700.0,62.4917,62.5213,62.4622,62.5213,12700.0
2005-12-09 15:15:00,84.58,84.59,84.5,84.54,23300.0,62.5139,62.5213,62.4548,62.4843,23300.0
2005-12-09 15:20:00,84.52,84.52,84.41,84.45,41500.0,62.4696,62.4696,62.3883,62.4178,41500.0
2005-12-09 15:25:00,84.45,84.49,84.39,84.43,26500.0,62.4178,62.4474,62.3735,62.403,26500.0
2005-12-09 15:30:00,84.42,84.52,84.4,84.44,29100.0,62.3957,62.4696,62.3809,62.4104,29100.0
2005-12-09 15:35:00,84.44,84.49,84.31,84.31,22900.0,62.4104,62.4474,62.3144,62.3144,22900.0
2005-12-09 15:40:00,84.31,84.32,84.23,84.25,32100.0,62.3144,62.3217,62.2552,62.27,32100.0
2005-12-09 15:45:00,84.24,84.49,84.24,84.48,42800.0,62.2626,62.4474,62.2626,62.44,42800.0
2005-12-09 15:50:00,84.47,84.48,84.39,84.39,28900.0,62.4326,62.44,62.3735,62.3735,28900.0
2005-12-09 15:55:00,84.4,84.43,84.37,84.42,49200.0,62.3809,62.403,62.3587,62.3957,49200.0
2005-12-12 09:30:00,84.97,84.97,84.4,84.9,175900.0,62.8022,62.8022,62.3809,62.7504,175900.0
2005-12-12 09:35:00,84.89,85.25,84.75,85.05,127000.0,62.743,63.0091,62.6396,62.8613,127000.0
2005-12-12 09:40:00,85.04,85.1,84.96,85.0,33200.0,62.8539,62.8983,62.7948,62.8243,33200.0
2005-12-12 09:45:00,85.01,85.17,85.0,85.01,39500.0,62.8317,62.95,62.8243,62.8317,39500.0
2005-12-12 09:50:00,85.01,85.02,84.9,84.91,66700.0,62.8317,62.8391,62.7504,62.7578,66700.0
2005-12-12 09:55:00,84.89,84.92,84.59,84.6,22700.0,62.743,62.7652,62.5213,62.5287,22700.0
2005-12-12 10:00:00,84.6,84.71,84.53,84.58,27300.0,62.5287,62.61,62.477,62.5139,27300.0
2005-12-12 10:05:00,84.6,84.69,84.57,84.59,23400.0,62.5287,62.5952,62.5065,62.5213,23400.0
2005-12-12 10:10:00,84.56,84.61,84.36,84.51,29300.0,62.4991,62.5361,62.3513,62.4622,29300.0
2005-12-12 10:15:00,84.51,84.62,84.46,84.46,22700.0,62.4622,62.5435,62.4252,62.4252,22700.0
2005-12-12 10:20:00,84.46,84.46,84.37,84.41,29800.0,62.4252,62.4252,62.3587,62.3883,29800.0
2005-12-12 10:25:00,84.41,84.47,84.21,84.28,53700.0,62.3883,62.4326,62.2404,62.2922,53700.0
2005-12-12 10:30:00,84.28,84.31,84.15,84.15,15300.0,62.2922,62.3144,62.1961,62.1961,15300.0
2005-12-12 10:35:00,84.14,84.14,83.83,84.11,27900.0,62.1887,62.1887,61.9596,62.1665,27900.0
2005-12-12 10:40:00,84.11,84.11,84.01,84.03,19700.0,62.1665,62.1665,62.0926,62.1074,19700.0
2005-12-12 10:45:00,84.02,84.08,84.0,84.05,35700.0,62.1,62.1444,62.0852,62.1222,35700.0
2005-12-12 10:50:00,84.05,84.21,84.05,84.07,16700.0,62.1222,62.2404,62.1222,62.137,16700.0
2005-12-12 10:55:00,84.05,84.09,83.96,83.99,15100.0,62.1222,62.1517,62.0557,62.0778,15100.0
2005-12-12 11:00:00,83.99,84.1,83.95,83.99,18400.0,62.0778,62.1591,62.0483,62.0778,18400.0
2005-12-12 11:05:00,83.98,84.19,83.98,84.13,13400.0,62.0704,62.2257,62.0704,62.1813,13400.0
2005-12-12 11:10:00,84.1,84.19,84.1,84.16,9800.0,62.1591,62.2257,62.1591,62.2035,9800.0
2005-12-12 11:15:00,84.13,84.15,83.96,84.01,15200.0,62.1813,62.1961,62.0557,62.0926,15200.0
2005-12-12 11:20:00,84.01,84.07,84.0,84.04,11400.0,62.0926,62.137,62.0852,62.1148,11400.0
2005-12-12 11:25:00,84.01,84.02,83.87,83.87,14200.0,62.0926,62.1,61.9891,61.9891,14200.0
2005-12-12 11:30:00,83.87,84.05,83.86,84.03,11800.0,61.9891,62.1222,61.9818,62.1074,11800.0
2005-12-12 11:35:00,84.0,84.12,83.96,84.12,9700.0,62.0852,62.1739,62.0557,62.1739,9700.0
2005-12-12 11:40:00,84.11,84.14,84.0,84.02,10900.0,62.1665,62.1887,62.0852,62.1,10900.0
2005-12-12 11:45:00,84.0,84.16,84.0,84.13,12400.0,62.0852,62.2035,62.0852,62.1813,12400.0
2005-12-12 11:50:00,84.13,84.22,84.1,84.2,69200.0,62.1813,62.2478,62.1591,62.2331,69200.0
2005-12-12 11:55:00,84.21,84.21,84.08,84.13,11500.0,62.2404,62.2404,62.1444,62.1813,11500.0
2005-12-12 12:00:00,84.11,84.13,83.99,84.0,10800.0,62.1665,62.1813,62.0778,62.0852,10800.0
2005-12-12 12:05:00,84.0,84.0,83.96,83.97,12300.0,62.0852,62.0852,62.0557,62.0631,12300.0
2005-12-12 12:10:00,83.97,83.97,83.8,83.82,15300.0,62.0631,62.0631,61.9374,61.9522,15300.0
2005-12-12 12:15:00,83.82,83.91,83.82,83.9,11000.0,61.9522,62.0187,61.9522,62.0113,11000.0
2005-12-12 12:20:00,83.89,83.91,83.82,83.86,10500.0,62.0039,62.0187,61.9522,61.9818,10500.0
2005-12-12 12:25:00,83.86,83.88,83.8,83.87,10300.0,61.9818,61.9965,61.9374,61.9891,10300.0
2005-12-12 12:30:00,83.86,83.87,83.76,83.78,10700.0,61.9818,61.9891,61.9078,61.9226,10700.0
2005-12-12 12:35:00,83.75,83.78,83.69,83.74,13700.0,61.9005,61.9226,61.8561,61.8931,13700.0
2005-12-12 12:40:00,83.73,83.73,83.55,83.55,14000.0,61.8857,61.8857,61.7526,61.7526,14000.0
2005-12-12 12:45:00,83.55,83.64,83.51,83.51,23800.0,61.7526,61.8191,61.7231,61.7231,23800.0
2005-12-12 12:50:00,83.52,83.66,83.52,83.65,12200.0,61.7305,61.8339,61.7305,61.8265,12200.0
2005-12-12 12:55:00,83.65,83.68,83.63,83.67,17400.0,61.8265,61.8487,61.8118,61.8413,17400.0
2005-12-12 13:00:00,83.67,83.67,83.45,83.45,12900.0,61.8413,61.8413,61.6787,61.6787,12900.0
2005-12-12 13:05:00,83.44,83.51,83.43,83.5,25000.0,61.6713,61.7231,61.6639,61.7157,25000.0
2005-12-12 13:10:00,83.5,83.58,83.49,83.56,10000.0,61.7157,61.7748,61.7083,61.76,10000.0
2005-12-12 13:15:00,83.57,83.61,83.55,83.59,17100.0,61.7674,61.797,61.7526,61.7822,17100.0
2005-12-12 13:20:00,83.6,83.61,83.58,83.58,7900.0,61.7896,61.797,61.7748,61.7748,7900.0
2005-12-12 13:25:00,83.58,83.6,83.52,83.54,15900.0,61.7748,61.7896,61.7305,61.7452,15900.0
2005-12-12 13:30:00,83.51,83.61,83.5,83.53,11300.0,61.7231,61.797,61.7157,61.7378,11300.0
2005-12-12 13:35:00,83.51,83.53,83.42,83.47,12400.0,61.7231,61.7378,61.6565,61.6935,12400.0
2005-12-12 13:40:00,83.47,83.68,83.44,83.57,14600.0,61.6935,61.8487,61.6713,61.7674,14600.0
2005-12-12 13:45:00,83.56,83.65,83.55,83.64,13100.0,61.76,61.8265,61.7526,61.8191,13100.0
2005-12-12 13:50:00,83.63,83.63,83.56,83.6,12500.0,61.8118,61.8118,61.76,61.7896,12500.0
2005-12-12 13:55:00,83.61,83.79,83.6,83.79,14800.0,61.797,61.93,61.7896,61.93,14800.0
2005-12-12 14:00:00,83.8,83.89,83.77,83.88,10100.0,61.9374,62.0039,61.9152,61.9965,10100.0
2005-12-12 14:05:00,83.89,83.9,83.86,83.86,10800.0,62.0039,62.0113,61.9818,61.9818,10800.0
2005-12-12 14:10:00,83.87,83.89,83.8,83.8,6200.0,61.9891,62.0039,61.9374,61.9374,6200.0
2005-12-12 14:15:00,83.79,83.79,83.72,83.74,15300.0,61.93,61.93,61.8783,61.8931,15300.0
2005-12-12 14:20:00,83.74,83.85,83.7,83.84,13600.0,61.8931,61.9744,61.8635,61.967,13600.0
2005-12-12 14:25:00,83.84,83.9,83.8,83.82,17900.0,61.967,62.0113,61.9374,61.9522,17900.0
2005-12-12 14:30:00,83.82,83.89,83.81,83.84,8600.0,61.9522,62.0039,61.9448,61.967,8600.0
2005-12-12 14:35:00,83.85,83.97,83.85,83.95,24000.0,61.9744,62.0631,61.9744,62.0483,24000.0
2005-12-12 14:40:00,83.95,83.95,83.9,83.95,9000.0,62.0483,62.0483,62.0113,62.0483,9000.0
2005-12-12 14:45:00,83.95,84.17,83.94,84.13,30300.0,62.0483,62.2109,62.0409,62.1813,30300.0
2005-12-12 14:50:00,84.12,84.14,84.03,84.05,11400.0,62.1739,62.1887,62.1074,62.1222,11400.0
2005-12-12 14:55:00,84.06,84.18,84.06,84.12,15100.0,62.1296,62.2183,62.1296,62.1739,15100.0
2005-12-12 15:00:00,84.1,84.11,84.02,84.11,14700.0,62.1591,62.1665,62.1,62.1665,14700.0
2005-12-12 15:05:00,84.11,84.11,83.88,83.88,15700.0,62.1665,62.1665,61.9965,61.9965,15700.0
2005-12-12 15:10:00,83.89,84.06,83.88,84.01,29500.0,62.0039,62.1296,61.9965,62.0926,29500.0
2005-12-12 15:15:00,84.02,84.06,83.99,84.06,25000.0,62.1,62.1296,62.0778,62.1296,25000.0
2005-12-12 15:20:00,84.09,84.15,84.08,84.11,9900.0,62.1517,62.1961,62.1444,62.1665,9900.0
2005-12-12 15:25:00,84.1,84.13,84.02,84.02,16900.0,62.1591,62.1813,62.1,62.1,16900.0
2005-12-12 15:30:00,84.02,84.04,83.99,83.99,13700.0,62.1,62.1148,62.0778,62.0778,13700.0
2005-12-12 15:35:00,83.99,83.99,83.9,83.9,24100.0,62.0778,62.0778,62.0113,62.0113,24100.0
2005-12-12 15:40:00,83.9,83.91,83.83,83.88,39500.0,62.0113,62.0187,61.9596,61.9965,39500.0
2005-12-12 15:45:00,83.88,83.95,83.86,83.89,39900.0,61.9965,62.0483,61.9818,62.0039,39900.0
2005-12-12 15:50:00,83.88,83.91,83.81,83.91,32900.0,61.9965,62.0187,61.9448,62.0187,32900.0
2005-12-12 15:55:00,83.9,83.92,83.87,83.92,40200.0,62.0113,62.0261,61.9891,62.0261,40200.0
2005-12-13 09:30:00,83.32,83.32,83.07,83.07,57600.0,61.5826,61.5826,61.3979,61.3979,57600.0
2005-12-13 09:35:00,83.07,83.09,82.72,82.81,19900.0,61.3979,61.4126,61.1392,61.2057,19900.0
2005-12-13 09:40:00,82.74,83.04,82.72,82.96,25500.0,61.154,61.3757,61.1392,61.3166,25500.0
2005-12-13 09:45:00,82.96,83.14,82.83,82.92,24200.0,61.3166,61.4496,61.2205,61.287,24200.0
2005-12-13 09:50:00,82.88,82.97,82.81,82.95,11200.0,61.2574,61.3239,61.2057,61.3092,11200.0
2005-12-13 09:55:00,82.93,82.93,82.8,82.83,21600.0,61.2944,61.2944,61.1983,61.2205,21600.0
2005-12-13 10:00:00,82.84,82.97,82.82,82.9,13200.0,61.2279,61.3239,61.2131,61.2722,13200.0
2005-12-13 10:05:00,82.9,83.08,82.9,83.02,12500.0,61.2722,61.4052,61.2722,61.3609,12500.0
2005-12-13 10:10:00,83.04,83.08,83.0,83.08,10900.0,61.3757,61.4052,61.3461,61.4052,10900.0
2005-12-13 10:15:00,83.07,83.3,83.07,83.3,13200.0,61.3979,61.5679,61.3979,61.5679,13200.0
2005-12-13 10:20:00,83.28,83.28,83.07,83.11,17900.0,61.5531,61.5531,61.3979,61.4274,17900.0
2005-12-13 10:25:00,83.12,83.13,83.07,83.09,12000.0,61.4348,61.4422,61.3979,61.4126,12000.0
2005-12-13 10:30:00,83.09,83.09,82.85,82.89,12300.0,61.4126,61.4126,61.2353,61.2648,12300.0
2005-12-13 10:35:00,82.88,82.88,82.81,82.82,14000.0,61.2574,61.2574,61.2057,61.2131,14000.0
2005-12-13 10:40:00,82.84,82.86,82.8,82.84,10400.0,61.2279,61.2426,61.1983,61.2279,10400.0
2005-12-13 10:45:00,82.84,82.89,82.83,82.85,6200.0,61.2279,61.2648,61.2205,61.2353,6200.0
2005-12-13 10:50:00,82.84,82.87,82.81,82.83,19200.0,61.2279,61.25,61.2057,61.2205,19200.0
2005-12-13 10:55:00,82.83,82.97,82.83,82.96,27000.0,61.2205,61.3239,61.2205,61.3166,27000.0
2005-12-13 11:00:00,82.96,82.96,82.88,82.88,19100.0,61.3166,61.3166,61.2574,61.2574,19100.0
2005-12-13 11:05:00,82.89,82.95,82.81,82.83,18300.0,61.2648,61.3092,61.2057,61.2205,18300.0
2005-12-13 11:10:00,82.83,82.87,82.83,82.87,18900.0,61.2205,61.25,61.2205,61.25,18900.0
2005-12-13 11:15:00,82.87,83.0,82.87,83.0,11500.0,61.25,61.3461,61.25,61.3461,11500.0
2005-12-13 11:20:00,83.0,83.06,82.93,82.97,11300.0,61.3461,61.3905,61.2944,61.3239,11300.0
2005-12-13 11:25:00,82.98,83.04,82.97,83.03,5700.0,61.3313,61.3757,61.3239,61.3683,5700.0
2005-12-13 11:30:00,83.01,83.04,82.98,82.99,8700.0,61.3535,61.3757,61.3313,61.3387,8700.0
2005-12-13 11:35:00,82.99,83.02,82.98,82.99,8900.0,61.3387,61.3609,61.3313,61.3387,8900.0
2005-12-13 11:40:00,82.98,83.0,82.93,82.99,17200.0,61.3313,61.3461,61.2944,61.3387,17200.0
2005-12-13 11:45:00,83.0,83.04,82.99,83.02,8100.0,61.3461,61.3757,61.3387,61.3609,8100.0
2005-12-13 11:50:00,83.02,83.04,82.94,82.99,6800.0,61.3609,61.3757,61.3018,61.3387,6800.0
2005-12-13 11:55:00,82.99,83.01,82.97,83.01,4400.0,61.3387,61.3535,61.3239,61.3535,4400.0
2005-12-13 12:00:00,83.01,83.02,83.0,83.02,6100.0,61.3535,61.3609,61.3461,61.3609,6100.0
2005-12-13 12:05:00,83.02,83.02,82.96,82.98,4400.0,61.3609,61.3609,61.3166,61.3313,4400.0
2005-12-13 12:10:00,82.99,83.01,82.95,82.99,7700.0,61.3387,61.3535,61.3092,61.3387,7700.0
2005-12-13 12:15:00,82.99,82.99,82.94,82.95,5800.0,61.3387,61.3387,61.3018,61.3092,5800.0
2005-12-13 12:20:00,82.95,82.96,82.85,82.85,12000.0,61.3092,61.3166,61.2353,61.2353,12000.0
2005-12-13 12:25:00,82.85,82.9,82.85,82.88,9400.0,61.2353,61.2722,61.2353,61.2574,9400.0
2005-12-13 12:30:00,82.88,82.88,82.8,82.83,8900.0,61.2574,61.2574,61.1983,61.2205,8900.0
2005-12-13 12:35:00,82.84,82.87,82.84,82.87,4400.0,61.2279,61.25,61.2279,61.25,4400.0
2005-12-13 12:40:00,82.87,82.87,82.85,82.87,6200.0,61.25,61.25,61.2353,61.25,6200.0
2005-12-13 12:45:00,82.87,82.91,82.87,82.91,10600.0,61.25,61.2796,61.25,61.2796,10600.0
2005-12-13 12:50:00,82.91,82.93,82.88,82.89,5800.0,61.2796,61.2944,61.2574,61.2648,5800.0
2005-12-13 12:55:00,82.9,82.9,82.81,82.82,4400.0,61.2722,61.2722,61.2057,61.2131,4400.0
2005-12-13 13:00:00,82.82,82.86,82.81,82.86,6400.0,61.2131,61.2426,61.2057,61.2426,6400.0
2005-12-13 13:05:00,82.87,82.87,82.82,82.84,6800.0,61.25,61.25,61.2131,61.2279,6800.0
2005-12-13 13:10:00,82.84,82.87,82.84,82.86,6000.0,61.2279,61.25,61.2279,61.2426,6000.0
2005-12-13 13:15:00,82.86,82.88,82.84,82.86,6800.0,61.2426,61.2574,61.2279,61.2426,6800.0
2005-12-13 13:20:00,82.85,82.85,82.82,82.84,3500.0,61.2353,61.2353,61.2131,61.2279,3500.0
2005-12-13 13:25:00,82.84,82.84,82.8,82.82,9600.0,61.2279,61.2279,61.1983,61.2131,9600.0
2005-12-13 13:30:00,82.8,82.84,82.8,82.84,9400.0,61.1983,61.2279,61.1983,61.2279,9400.0
2005-12-13 13:35:00,82.84,82.84,82.72,82.8,16900.0,61.2279,61.2279,61.1392,61.1983,16900.0
2005-12-13 13:40:00,82.8,82.81,82.78,82.79,6100.0,61.1983,61.2057,61.1835,61.1909,6100.0
2005-12-13 13:45:00,82.78,82.78,82.75,82.75,5200.0,61.1835,61.1835,61.1613,61.1613,5200.0
2005-12-13 13:50:00,82.75,82.81,82.73,82.81,19000.0,61.1613,61.2057,61.1466,61.2057,19000.0
2005-12-13 13:55:00,82.8,82.83,82.8,82.83,21800.0,61.1983,61.2205,61.1983,61.2205,21800.0
2005-12-13 14:00:00,82.82,82.86,82.8,82.84,15700.0,61.2131,61.2426,61.1983,61.2279,15700.0
2005-12-13 14:05:00,82.86,82.95,82.83,82.85,24700.0,61.2426,61.3092,61.2205,61.2353,24700.0
2005-12-13 14:10:00,82.85,82.93,82.81,82.93,25400.0,61.2353,61.2944,61.2057,61.2944,25400.0
2005-12-13 14:15:00,82.93,83.16,82.84,83.11,37000.0,61.2944,61.4644,61.2279,61.4274,37000.0
2005-12-13 14:20:00,83.25,83.51,83.15,83.43,79200.0,61.5309,61.7231,61.457,61.6639,79200.0
2005-12-13 14:25:00,83.46,83.48,83.3,83.35,67800.0,61.6861,61.7009,61.5679,61.6048,67800.0
2005-12-13 14:30:00,83.36,83.38,83.08,83.13,48300.0,61.6122,61.627,61.4052,61.4422,48300.0
2005-12-13 14:35:00,83.14,83.23,83.13,83.2,36600.0,61.4496,61.5161,61.4422,61.4939,36600.0
2005-12-13 14:40:00,83.2,83.5,83.2,83.47,58100.0,61.4939,61.7157,61.4939,61.6935,58100.0
2005-12-13 14:45:00,83.46,83.5,83.37,83.44,44000.0,61.6861,61.7157,61.6196,61.6713,44000.0
2005-12-13 14:50:00,83.44,83.65,83.44,83.65,28100.0,61.6713,61.8265,61.6713,61.8265,28100.0
2005-12-13 14:55:00,83.69,83.74,83.57,83.7,36100.0,61.8561,61.8931,61.7674,61.8635,36100.0
2005-12-13 15:00:00,83.7,83.77,83.38,83.54,34500.0,61.8635,61.9152,61.627,61.7452,34500.0
2005-12-13 15:05:00,83.55,83.6,83.38,83.5,29900.0,61.7526,61.7896,61.627,61.7157,29900.0
2005-12-13 15:10:00,83.47,83.5,83.37,83.48,31700.0,61.6935,61.7157,61.6196,61.7009,31700.0
2005-12-13 15:15:00,83.48,83.5,83.4,83.5,17800.0,61.7009,61.7157,61.6418,61.7157,17800.0
2005-12-13 15:20:00,83.49,83.49,83.25,83.29,39300.0,61.7083,61.7083,61.5309,61.5605,39300.0
2005-12-13 15:25:00,83.3,83.38,83.17,83.23,28800.0,61.5679,61.627,61.4718,61.5161,28800.0
2005-12-13 15:30:00,83.24,83.62,83.24,83.62,92200.0,61.5235,61.8044,61.5235,61.8044,92200.0
2005-12-13 15:35:00,83.63,83.71,83.3,83.36,110900.0,61.8118,61.8709,61.5679,61.6122,110900.0
2005-12-13 15:40:00,83.35,83.48,83.34,83.34,53000.0,61.6048,61.7009,61.5974,61.5974,53000.0
2005-12-13 15:45:00,83.36,83.42,83.31,83.4,29800.0,61.6122,61.6565,61.5752,61.6418,29800.0
2005-12-13 15:50:00,83.4,83.4,83.25,83.26,43700.0,61.6418,61.6418,61.5309,61.5383,43700.0
2005-12-13 15:55:00,83.27,83.31,83.24,83.26,70100.0,61.5457,61.5752,61.5235,61.5383,70100.0
2005-12-14 09:30:00,83.17,83.75,83.17,83.75,32000.0,61.4718,61.9005,61.4718,61.9005,32000.0
2005-12-14 09:35:00,83.79,83.9,83.76,83.76,40100.0,61.93,62.0113,61.9078,61.9078,40100.0
2005-12-14 09:40:00,83.8,83.99,83.8,83.87,21400.0,61.9374,62.0778,61.9374,61.9891,21400.0
2005-12-14 09:45:00,83.88,84.15,83.79,83.79,32900.0,61.9965,62.1961,61.93,61.93,32900.0
2005-12-14 09:50:00,83.79,83.88,83.65,83.65,21700.0,61.93,61.9965,61.8265,61.8265,21700.0
2005-12-14 09:55:00,83.66,83.87,83.65,83.86,18000.0,61.8339,61.9891,61.8265,61.9818,18000.0
2005-12-14 10:00:00,83.85,83.98,83.67,83.98,25600.0,61.9744,62.0704,61.8413,62.0704,25600.0
2005-12-14 10:05:00,84.0,84.17,83.97,84.13,38200.0,62.0852,62.2109,62.0631,62.1813,38200.0
2005-12-14 10:10:00,84.11,84.15,83.99,84.0,14700.0,62.1665,62.1961,62.0778,62.0852,14700.0
2005-12-14 10:15:00,83.99,84.12,83.96,83.96,15700.0,62.0778,62.1739,62.0557,62.0557,15700.0
2005-12-14 10:20:00,83.97,84.45,83.97,84.36,24200.0,62.0631,62.4178,62.0631,62.3513,24200.0
2005-12-14 10:25:00,84.37,84.48,84.25,84.29,22900.0,62.3587,62.44,62.27,62.2996,22900.0
2005-12-14 10:30:00,84.29,84.4,84.28,84.35,16200.0,62.2996,62.3809,62.2922,62.3439,16200.0
2005-12-14 10:35:00,84.36,84.4,84.26,84.29,10900.0,62.3513,62.3809,62.2774,62.2996,10900.0
2005-12-14 10:40:00,84.28,84.4,84.26,84.39,12400.0,62.2922,62.3809,62.2774,62.3735,12400.0
2005-12-14 10:45:00,84.39,84.39,84.2,84.23,12900.0,62.3735,62.3735,62.2331,62.2552,12900.0
2005-12-14 10:50:00,84.24,84.33,84.23,84.25,25600.0,62.2626,62.3291,62.2552,62.27,25600.0
2005-12-14 10:55:00,84.25,84.33,84.15,84.15,16100.0,62.27,62.3291,62.1961,62.1961,16100.0
2005-12-14 11:00:00,84.12,84.16,83.96,84.16,24000.0,62.1739,62.2035,62.0557,62.2035,24000.0
2005-12-14 11:05:00,84.12,84.12,83.95,83.95,11300.0,62.1739,62.1739,62.0483,62.0483,11300.0
2005-12-14 11:10:00,84.0,84.07,83.95,83.96,23700.0,62.0852,62.137,62.0483,62.0557,23700.0
2005-12-14 11:15:00,84.01,84.01,83.87,83.96,14900.0,62.0926,62.0926,61.9891,62.0557,14900.0
2005-12-14 11:20:00,83.98,84.08,83.91,84.03,15200.0,62.0704,62.1444,62.0187,62.1074,15200.0
2005-12-14 11:25:00,84.01,84.04,83.95,84.0,9900.0,62.0926,62.1148,62.0483,62.0852,9900.0
2005-12-14 11:30:00,83.99,83.99,83.72,83.77,19200.0,62.0778,62.0778,61.8783,61.9152,19200.0
2005-12-14 11:35:00,83.77,83.88,83.75,83.85,12000.0,61.9152,61.9965,61.9005,61.9744,12000.0
2005-12-14 11:40:00,83.86,84.09,83.84,83.99,17300.0,61.9818,62.1517,61.967,62.0778,17300.0
2005-12-14 11:45:00,83.99,84.06,83.91,83.97,9500.0,62.0778,62.1296,62.0187,62.0631,9500.0
2005-12-14 11:50:00,83.97,84.1,83.94,84.01,9700.0,62.0631,62.1591,62.0409,62.0926,9700.0
2005-12-14 11:55:00,84.01,84.07,83.93,84.01,9200.0,62.0926,62.137,62.0335,62.0926,9200.0
2005-12-14 12:00:00,83.98,84.11,83.98,84.01,6300.0,62.0704,62.1665,62.0704,62.0926,6300.0
2005-12-14 12:05:00,84.03,84.1,84.02,84.1,4800.0,62.1074,62.1591,62.1,62.1591,4800.0
2005-12-14 12:10:00,84.1,84.11,84.06,84.1,7600.0,62.1591,62.1665,62.1296,62.1591,7600.0
2005-12-14 12:15:00,84.1,84.16,84.09,84.1,12300.0,62.1591,62.2035,62.1517,62.1591,12300.0
2005-12-14 12:20:00,84.1,84.12,84.1,84.12,5800.0,62.1591,62.1739,62.1591,62.1739,5800.0
2005-12-14 12:25:00,84.16,84.16,84.02,84.02,9700.0,62.2035,62.2035,62.1,62.1,9700.0
2005-12-14 12:30:00,84.01,84.08,84.01,84.04,4200.0,62.0926,62.1444,62.0926,62.1148,4200.0
2005-12-14 12:35:00,84.06,84.13,84.06,84.13,5400.0,62.1296,62.1813,62.1296,62.1813,5400.0
2005-12-14 12:40:00,84.13,84.13,84.01,84.11,15400.0,62.1813,62.1813,62.0926,62.1665,15400.0
2005-12-14 12:45:00,84.11,84.2,84.08,84.18,9200.0,62.1665,62.2331,62.1444,62.2183,9200.0
2005-12-14 12:50:00,84.21,84.3,84.2,84.26,6200.0,62.2404,62.307,62.2331,62.2774,6200.0
2005-12-14 12:55:00,84.26,84.34,84.26,84.31,7000.0,62.2774,62.3365,62.2774,62.3144,7000.0
2005-12-14 13:00:00,84.32,84.36,84.29,84.3,8200.0,62.3217,62.3513,62.2996,62.307,8200.0
2005-12-14 13:05:00,84.31,84.39,84.3,84.39,13900.0,62.3144,62.3735,62.307,62.3735,13900.0
2005-12-14 13:10:00,84.39,84.4,84.32,84.39,11200.0,62.3735,62.3809,62.3217,62.3735,11200.0
2005-12-14 13:15:00,84.39,84.41,84.37,84.4,7900.0,62.3735,62.3883,62.3587,62.3809,7900.0
2005-12-14 13:20:00,84.41,84.46,84.34,84.45,22100.0,62.3883,62.4252,62.3365,62.4178,22100.0
2005-12-14 13:25:00,84.43,84.43,84.38,84.38,9000.0,62.403,62.403,62.3661,62.3661,9000.0
2005-12-14 13:30:00,84.39,84.44,84.38,84.42,20000.0,62.3735,62.4104,62.3661,62.3957,20000.0
2005-12-14 13:35:00,84.42,84.48,84.42,84.47,15000.0,62.3957,62.44,62.3957,62.4326,15000.0
2005-12-14 13:40:00,84.46,84.62,84.45,84.62,45800.0,62.4252,62.5435,62.4178,62.5435,45800.0
2005-12-14 13:45:00,84.63,84.85,84.63,84.84,27800.0,62.5509,62.7135,62.5509,62.7061,27800.0
2005-12-14 13:50:00,84.83,84.84,84.66,84.8,48700.0,62.6987,62.7061,62.573,62.6765,48700.0
2005-12-14 13:55:00,84.79,84.8,84.63,84.64,19100.0,62.6691,62.6765,62.5509,62.5583,19100.0
2005-12-14 14:00:00,84.67,84.7,84.62,84.7,15600.0,62.5804,62.6026,62.5435,62.6026,15600.0
2005-12-14 14:05:00,84.67,84.76,84.67,84.74,31400.0,62.5804,62.647,62.5804,62.6322,31400.0
2005-12-14 14:10:00,84.73,84.75,84.63,84.66,11300.0,62.6248,62.6396,62.5509,62.573,11300.0
2005-12-14 14:15:00,84.66,84.67,84.54,84.65,32200.0,62.573,62.5804,62.4843,62.5657,32200.0
2005-12-14 14:20:00,84.65,84.69,84.65,84.69,8500.0,62.5657,62.5952,62.5657,62.5952,8500.0
2005-12-14 14:25:00,84.69,84.72,84.64,84.65,11800.0,62.5952,62.6174,62.5583,62.5657,11800.0
2005-12-14 14:30:00,84.68,84.74,84.65,84.68,11900.0,62.5878,62.6322,62.5657,62.5878,11900.0
2005-12-14 14:35:00,84.68,84.7,84.65,84.7,9800.0,62.5878,62.6026,62.5657,62.6026,9800.0
2005-12-14 14:40:00,84.7,84.7,84.57,84.61,25100.0,62.6026,62.6026,62.5065,62.5361,25100.0
2005-12-14 14:45:00,84.61,84.7,84.6,84.68,12400.0,62.5361,62.6026,62.5287,62.5878,12400.0
2005-12-14 14:50:00,84.7,84.7,84.65,84.65,10200.0,62.6026,62.6026,62.5657,62.5657,10200.0
2005-12-14 14:55:00,84.64,84.65,84.57,84.61,21700.0,62.5583,62.5657,62.5065,62.5361,21700.0
2005-12-14 15:00:00,84.56,84.65,84.56,84.6,23900.0,62.4991,62.5657,62.4991,62.5287,23900.0
2005-12-14 15:05:00,84.61,84.73,84.61,84.69,14900.0,62.5361,62.6248,62.5361,62.5952,14900.0
2005-12-14 15:10:00,84.69,84.78,84.69,84.78,28100.0,62.5952,62.6617,62.5952,62.6617,28100.0
2005-12-14 15:15:00,84.77,84.8,84.73,84.76,21900.0,62.6543,62.6765,62.6248,62.647,21900.0
2005-12-14 15:20:00,84.77,84.84,84.76,84.81,20800.0,62.6543,62.7061,62.647,62.6839,20800.0
2005-12-14 15:25:00,84.82,84.87,84.81,84.82,24100.0,62.6913,62.7283,62.6839,62.6913,24100.0
2005-12-14 15:30:00,84.82,84.88,84.82,84.87,30000.0,62.6913,62.7356,62.6913,62.7283,30000.0
2005-12-14 15:35:00,84.87,84.9,84.84,84.9,41000.0,62.7283,62.7504,62.7061,62.7504,41000.0
2005-12-14 15:40:00,84.9,84.9,84.83,84.85,49400.0,62.7504,62.7504,62.6987,62.7135,49400.0
2005-12-14 15:45:00,84.84,84.88,84.81,84.84,34000.0,62.7061,62.7356,62.6839,62.7061,34000.0
2005-12-14 15:50:00,84.84,84.88,84.84,84.85,72900.0,62.7061,62.7356,62.7061,62.7135,72900.0
2005-12-14 15:55:00,84.85,84.86,84.78,84.86,45400.0,62.7135,62.7209,62.6617,62.7209,45400.0
2005-12-15 09:30:00,84.92,84.92,84.92,84.92,42500.0,62.7652,62.7652,62.7652,62.7652,42500.0
2005-12-15 09:35:00,84.92,84.92,84.77,84.88,46200.0,62.7652,62.7652,62.6543,62.7356,46200.0
2005-12-15 09:40:00,84.84,84.92,84.83,84.9,23800.0,62.7061,62.7652,62.6987,62.7504,23800.0
2005-12-15 09:45:00,84.91,84.94,84.84,84.93,36700.0,62.7578,62.78,62.7061,62.7726,36700.0
2005-12-15 09:50:00,84.93,84.93,84.82,84.87,18700.0,62.7726,62.7726,62.6913,62.7283,18700.0
2005-12-15 09:55:00,84.88,84.9,84.75,84.78,13300.0,62.7356,62.7504,62.6396,62.6617,13300.0
2005-12-15 10:00:00,84.76,84.95,84.69,84.7,40600.0,62.647,62.7874,62.5952,62.6026,40600.0
2005-12-15 10:05:00,84.69,84.92,84.69,84.9,12000.0,62.5952,62.7652,62.5952,62.7504,12000.0
2005-12-15 10:10:00,84.89,84.9,84.66,84.7,11200.0,62.743,62.7504,62.573,62.6026,11200.0
2005-12-15 10:15:00,84.65,84.68,84.48,84.67,26900.0,62.5657,62.5878,62.44,62.5804,26900.0
2005-12-15 10:20:00,84.67,84.68,84.53,84.57,19900.0,62.5804,62.5878,62.477,62.5065,19900.0
2005-12-15 10:25:00,84.58,84.62,84.5,84.57,21300.0,62.5139,62.5435,62.4548,62.5065,21300.0
2005-12-15 10:30:00,84.57,84.59,84.49,84.51,19600.0,62.5065,62.5213,62.4474,62.4622,19600.0
2005-12-15 10:35:00,84.51,84.51,84.4,84.43,22800.0,62.4622,62.4622,62.3809,62.403,22800.0
2005-12-15 10:40:00,84.45,84.68,84.43,84.65,16100.0,62.4178,62.5878,62.403,62.5657,16100.0
2005-12-15 10:45:00,84.65,84.73,84.62,84.69,10700.0,62.5657,62.6248,62.5435,62.5952,10700.0
2005-12-15 10:50:00,84.7,84.75,84.68,84.71,22700.0,62.6026,62.6396,62.5878,62.61,22700.0
2005-12-15 10:55:00,84.7,84.71,84.56,84.59,19100.0,62.6026,62.61,62.4991,62.5213,19100.0
2005-12-15 11:00:00,84.55,84.59,84.53,84.58,19100.0,62.4917,62.5213,62.477,62.5139,19100.0
2005-12-15 11:05:00,84.6,84.68,84.55,84.63,30000.0,62.5287,62.5878,62.4917,62.5509,30000.0
2005-12-15 11:10:00,84.62,84.8,84.62,84.79,22300.0,62.5435,62.6765,62.5435,62.6691,22300.0
2005-12-15 11:15:00,84.79,84.91,84.79,84.91,32000.0,62.6691,62.7578,62.6691,62.7578,32000.0
2005-12-15 11:20:00,84.91,84.92,84.85,84.9,40800.0,62.7578,62.7652,62.7135,62.7504,40800.0
2005-12-15 11:25:00,84.91,84.91,84.85,84.89,13200.0,62.7578,62.7578,62.7135,62.743,13200.0
2005-12-15 11:30:00,84.86,84.95,84.86,84.95,42800.0,62.7209,62.7874,62.7209,62.7874,42800.0
2005-12-15 11:35:00,84.95,84.96,84.93,84.93,20300.0,62.7874,62.7948,62.7726,62.7726,20300.0
2005-12-15 11:40:00,84.93,84.97,84.93,84.97,33400.0,62.7726,62.8022,62.7726,62.8022,33400.0
2005-12-15 11:45:00,84.97,84.97,84.95,84.96,21600.0,62.8022,62.8022,62.7874,62.7948,21600.0
2005-12-15 11:50:00,84.96,84.98,84.95,84.96,18300.0,62.7948,62.8096,62.7874,62.7948,18300.0
2005-12-15 11:55:00,84.97,85.05,84.97,84.98,142100.0,62.8022,62.8613,62.8022,62.8096,142100.0
2005-12-15 12:00:00,84.99,85.03,84.9,84.95,17100.0,62.8169,62.8465,62.7504,62.7874,17100.0
2005-12-15 12:05:00,84.96,85.03,84.88,85.01,11100.0,62.7948,62.8465,62.7356,62.8317,11100.0
2005-12-15 12:10:00,85.0,85.07,84.95,84.96,10700.0,62.8243,62.8761,62.7874,62.7948,10700.0
2005-12-15 12:15:00,84.95,84.96,84.77,84.89,6500.0,62.7874,62.7948,62.6543,62.743,6500.0
2005-12-15 12:20:00,84.91,85.02,84.91,85.01,21600.0,62.7578,62.8391,62.7578,62.8317,21600.0
2005-12-15 12:25:00,85.0,85.04,84.97,85.04,8000.0,62.8243,62.8539,62.8022,62.8539,8000.0
2005-12-15 12:30:00,85.05,85.07,84.99,85.07,11300.0,62.8613,62.8761,62.8169,62.8761,11300.0
2005-12-15 12:35:00,85.08,85.09,85.05,85.07,5800.0,62.8835,62.8909,62.8613,62.8761,5800.0
2005-12-15 12:40:00,85.08,85.18,85.08,85.1,28400.0,62.8835,62.9574,62.8835,62.8983,28400.0
2005-12-15 12:45:00,85.08,85.08,85.06,85.08,2400.0,62.8835,62.8835,62.8687,62.8835,2400.0
2005-12-15 12:50:00,85.09,85.09,84.98,85.02,12700.0,62.8909,62.8909,62.8096,62.8391,12700.0
2005-12-15 12:55:00,84.99,85.1,84.99,85.0,13900.0,62.8169,62.8983,62.8169,62.8243,13900.0
2005-12-15 13:00:00,84.98,85.07,84.98,85.06,19000.0,62.8096,62.8761,62.8096,62.8687,19000.0
2005-12-15 13:05:00,85.05,85.05,84.97,85.01,18800.0,62.8613,62.8613,62.8022,62.8317,18800.0
2005-12-15 13:10:00,85.0,85.0,84.98,85.0,7500.0,62.8243,62.8243,62.8096,62.8243,7500.0
2005-12-15 13:15:00,85.0,85.02,84.99,85.0,16900.0,62.8243,62.8391,62.8169,62.8243,16900.0
2005-12-15 13:20:00,85.04,85.07,85.01,85.07,72400.0,62.8539,62.8761,62.8317,62.8761,72400.0
2005-12-15 13:25:00,85.07,85.17,85.07,85.16,35700.0,62.8761,62.95,62.8761,62.9426,35700.0
2005-12-15 13:30:00,85.15,85.22,85.15,85.22,37600.0,62.9352,62.9869,62.9352,62.9869,37600.0
2005-12-15 13:35:00,85.24,85.32,85.23,85.3,30600.0,63.0017,63.0609,62.9943,63.0461,30600.0
2005-12-15 13:40:00,85.3,85.35,85.29,85.33,13900.0,63.0461,63.083,63.0387,63.0682,13900.0
2005-12-15 13:45:00,85.33,85.34,85.3,85.31,11700.0,63.0682,63.0756,63.0461,63.0535,11700.0
2005-12-15 13:50:00,85.32,85.35,85.3,85.31,14400.0,63.0609,63.083,63.0461,63.0535,14400.0
2005-12-15 13:55:00,85.31,85.35,85.27,85.35,12400.0,63.0535,63.083,63.0239,63.083,12400.0
2005-12-15 14:00:00,85.33,85.4,85.33,85.4,26200.0,63.0682,63.12,63.0682,63.12,26200.0
2005-12-15 14:05:00,85.4,85.43,85.26,85.36,26400.0,63.12,63.1422,63.0165,63.0904,26400.0
2005-12-15 14:10:00,85.36,85.45,85.34,85.44,61700.0,63.0904,63.1569,63.0756,63.1495,61700.0
2005-12-15 14:15:00,85.44,85.45,85.4,85.41,21700.0,63.1495,63.1569,63.12,63.1274,21700.0
2005-12-15 14:20:00,85.41,85.43,85.38,85.38,12400.0,63.1274,63.1422,63.1052,63.1052,12400.0
2005-12-15 14:25:00,85.37,85.37,85.27,85.32,18100.0,63.0978,63.0978,63.0239,63.0609,18100.0
2005-12-15 14:30:00,85.32,85.39,85.29,85.36,16000.0,63.0609,63.1126,63.0387,63.0904,16000.0
2005-12-15 14:35:00,85.36,85.42,85.36,85.41,15200.0,63.0904,63.1348,63.0904,63.1274,15200.0
2005-12-15 14:40:00,85.41,85.46,85.4,85.44,21500.0,63.1274,63.1643,63.12,63.1495,21500.0
2005-12-15 14:45:00,85.4,85.4,85.25,85.34,19200.0,63.12,63.12,63.0091,63.0756,19200.0
2005-12-15 14:50:00,85.33,85.36,85.3,85.34,11600.0,63.0682,63.0904,63.0461,63.0756,11600.0
2005-12-15 14:55:00,85.33,85.45,85.33,85.45,9900.0,63.0682,63.1569,63.0682,63.1569,9900.0
2005-12-15 15:00:00,85.43,85.44,85.42,85.44,14700.0,63.1422,63.1495,63.1348,63.1495,14700.0
2005-12-15 15:05:00,85.44,85.45,85.36,85.43,17900.0,63.1495,63.1569,63.0904,63.1422,17900.0
2005-12-15 15:10:00,85.44,85.52,85.43,85.47,57900.0,63.1495,63.2087,63.1422,63.1717,57900.0
2005-12-15 15:15:00,85.48,85.59,85.46,85.57,19100.0,63.1791,63.2604,63.1643,63.2456,19100.0
2005-12-15 15:20:00,85.56,85.65,85.52,85.65,44300.0,63.2382,63.3048,63.2087,63.3048,44300.0
2005-12-15 15:25:00,85.65,85.75,85.63,85.68,44200.0,63.3048,63.3787,63.29,63.3269,44200.0
2005-12-15 15:30:00,85.69,85.72,85.67,85.67,36100.0,63.3343,63.3565,63.3195,63.3195,36100.0
2005-12-15 15:35:00,85.67,85.73,85.63,85.66,22800.0,63.3195,63.3639,63.29,63.3122,22800.0
2005-12-15 15:40:00,85.66,85.75,85.66,85.75,40300.0,63.3122,63.3787,63.3122,63.3787,40300.0
2005-12-15 15:45:00,85.75,85.83,85.74,85.77,55700.0,63.3787,63.4378,63.3713,63.3935,55700.0
2005-12-15 15:50:00,85.77,85.78,85.7,85.71,52600.0,63.3935,63.4008,63.3417,63.3491,52600.0
2005-12-15 15:55:00,85.7,85.76,85.64,85.66,62500.0,63.3417,63.3861,63.2974,63.3122,62500.0
2005-12-16 09:30:00,85.88,85.88,85.41,85.66,309000.0,63.4748,63.4748,63.1274,63.3122,309000.0
2005-12-16 09:35:00,85.72,85.72,85.17,85.17,29900.0,63.3565,63.3565,62.95,62.95,29900.0
2005-12-16 09:40:00,85.18,85.19,84.9,85.0,33000.0,62.9574,62.9648,62.7504,62.8243,33000.0
2005-12-16 09:45:00,85.01,85.23,85.0,85.16,29900.0,62.8317,62.9943,62.8243,62.9426,29900.0
2005-12-16 09:50:00,85.19,85.39,85.13,85.21,37000.0,62.9648,63.1126,62.9204,62.9796,37000.0
2005-12-16 09:55:00,85.21,85.43,85.2,85.4,19700.0,62.9796,63.1422,62.9722,63.12,19700.0
2005-12-16 10:00:00,85.44,85.77,85.4,85.56,35500.0,63.1495,63.3935,63.12,63.2382,35500.0
2005-12-16 10:05:00,85.58,85.64,85.49,85.49,26300.0,63.253,63.2974,63.1865,63.1865,26300.0
2005-12-16 10:10:00,85.49,85.56,85.46,85.56,35200.0,63.1865,63.2382,63.1643,63.2382,35200.0
2005-12-16 10:15:00,85.51,85.67,85.5,85.67,19800.0,63.2013,63.3195,63.1939,63.3195,19800.0
2005-12-16 10:20:00,85.65,85.66,85.5,85.59,16300.0,63.3048,63.3122,63.1939,63.2604,16300.0
2005-12-16 10:25:00,85.59,85.62,85.4,85.42,16300.0,63.2604,63.2826,63.12,63.1348,16300.0
2005-12-16 10:30:00,85.41,85.41,85.31,85.31,17000.0,63.1274,63.1274,63.0535,63.0535,17000.0
2005-12-16 10:35:00,85.25,85.4,85.25,85.4,13600.0,63.0091,63.12,63.0091,63.12,13600.0
2005-12-16 10:40:00,85.4,85.42,85.37,85.42,35800.0,63.12,63.1348,63.0978,63.1348,35800.0
2005-12-16 10:45:00,85.45,85.48,85.4,85.46,15500.0,63.1569,63.1791,63.12,63.1643,15500.0
2005-12-16 10:50:00,85.45,85.5,85.45,85.5,9100.0,63.1569,63.1939,63.1569,63.1939,9100.0
2005-12-16 10:55:00,85.5,85.51,85.42,85.47,12300.0,63.1939,63.2013,63.1348,63.1717,12300.0
2005-12-16 11:00:00,85.48,85.53,85.47,85.48,9700.0,63.1791,63.2161,63.1717,63.1791,9700.0
2005-12-16 11:05:00,85.48,85.51,85.48,85.51,9500.0,63.1791,63.2013,63.1791,63.2013,9500.0
2005-12-16 11:10:00,85.5,85.52,85.5,85.5,16100.0,63.1939,63.2087,63.1939,63.1939,16100.0
2005-12-16 11:15:00,85.5,85.51,85.41,85.42,17300.0,63.1939,63.2013,63.1274,63.1348,17300.0
2005-12-16 11:20:00,85.42,85.45,85.4,85.41,15400.0,63.1348,63.1569,63.12,63.1274,15400.0
2005-12-16 11:25:00,85.41,85.43,85.4,85.43,11100.0,63.1274,63.1422,63.12,63.1422,11100.0
2005-12-16 11:30:00,85.42,85.45,85.42,85.44,6300.0,63.1348,63.1569,63.1348,63.1495,6300.0
2005-12-16 11:35:00,85.44,85.44,85.42,85.44,6800.0,63.1495,63.1495,63.1348,63.1495,6800.0
2005-12-16 11:40:00,85.44,85.44,85.43,85.43,3700.0,63.1495,63.1495,63.1422,63.1422,3700.0
2005-12-16 11:45:00,85.43,85.44,85.28,85.28,16700.0,63.1422,63.1495,63.0313,63.0313,16700.0
2005-12-16 11:50:00,85.27,85.27,85.23,85.24,6100.0,63.0239,63.0239,62.9943,63.0017,6100.0
2005-12-16 11:55:00,85.25,85.25,85.24,85.24,4000.0,63.0091,63.0091,63.0017,63.0017,4000.0
2005-12-16 12:00:00,85.24,85.25,85.23,85.24,6400.0,63.0017,63.0091,62.9943,63.0017,6400.0
2005-12-16 12:05:00,85.24,85.27,85.2,85.27,9000.0,63.0017,63.0239,62.9722,63.0239,9000.0
2005-12-16 12:10:00,85.26,85.3,85.26,85.26,14300.0,63.0165,63.0461,63.0165,63.0165,14300.0
2005-12-16 12:15:00,85.26,85.26,85.19,85.2,33800.0,63.0165,63.0165,62.9648,62.9722,33800.0
2005-12-16 12:20:00,85.21,85.21,85.09,85.12,21500.0,62.9796,62.9796,62.8909,62.913,21500.0
2005-12-16 12:25:00,85.13,85.32,85.13,85.25,9500.0,62.9204,63.0609,62.9204,63.0091,9500.0
2005-12-16 12:30:00,85.25,85.28,85.25,85.26,6400.0,63.0091,63.0313,63.0091,63.0165,6400.0
2005-12-16 12:35:00,85.27,85.31,85.24,85.31,37300.0,63.0239,63.0535,63.0017,63.0535,37300.0
2005-12-16 12:40:00,85.28,85.33,85.28,85.32,4100.0,63.0313,63.0682,63.0313,63.0609,4100.0
2005-12-16 12:45:00,85.32,85.34,85.3,85.33,10000.0,63.0609,63.0756,63.0461,63.0682,10000.0
2005-12-16 12:50:00,85.34,85.35,85.29,85.33,7200.0,63.0756,63.083,63.0387,63.0682,7200.0
2005-12-16 12:55:00,85.35,85.37,85.33,85.34,7100.0,63.083,63.0978,63.0682,63.0756,7100.0
2005-12-16 13:00:00,85.35,85.41,85.33,85.38,11000.0,63.083,63.1274,63.0682,63.1052,11000.0
2005-12-16 13:05:00,85.36,85.46,85.36,85.42,9800.0,63.0904,63.1643,63.0904,63.1348,9800.0
2005-12-16 13:10:00,85.42,85.44,85.42,85.42,16300.0,63.1348,63.1495,63.1348,63.1348,16300.0
2005-12-16 13:15:00,85.42,85.43,85.41,85.42,14200.0,63.1348,63.1422,63.1274,63.1348,14200.0
2005-12-16 13:20:00,85.41,85.46,85.4,85.44,33100.0,63.1274,63.1643,63.12,63.1495,33100.0
2005-12-16 13:25:00,85.44,85.59,85.44,85.5,7800.0,63.1495,63.2604,63.1495,63.1939,7800.0
2005-12-16 13:30:00,85.51,85.51,85.45,85.45,3600.0,63.2013,63.2013,63.1569,63.1569,3600.0
2005-12-16 13:35:00,85.46,85.56,85.46,85.52,23300.0,63.1643,63.2382,63.1643,63.2087,23300.0
2005-12-16 13:40:00,85.5,85.5,85.44,85.46,15100.0,63.1939,63.1939,63.1495,63.1643,15100.0
2005-12-16 13:45:00,85.46,85.48,85.45,85.47,9500.0,63.1643,63.1791,63.1569,63.1717,9500.0
2005-12-16 13:50:00,85.46,85.48,85.45,85.48,6500.0,63.1643,63.1791,63.1569,63.1791,6500.0
2005-12-16 13:55:00,85.48,85.49,85.45,85.46,4600.0,63.1791,63.1865,63.1569,63.1643,4600.0
2005-12-16 14:00:00,85.46,85.47,85.45,85.47,7500.0,63.1643,63.1717,63.1569,63.1717,7500.0
2005-12-16 14:05:00,85.47,85.59,85.47,85.56,6800.0,63.1717,63.2604,63.1717,63.2382,6800.0
2005-12-16 14:10:00,85.56,85.58,85.52,85.53,7800.0,63.2382,63.253,63.2087,63.2161,7800.0
2005-12-16 14:15:00,85.51,85.56,85.49,85.56,91500.0,63.2013,63.2382,63.1865,63.2382,91500.0
2005-12-16 14:20:00,85.56,85.68,85.56,85.65,20500.0,63.2382,63.3269,63.2382,63.3048,20500.0
2005-12-16 14:25:00,85.65,85.71,85.62,85.62,10200.0,63.3048,63.3491,63.2826,63.2826,10200.0
2005-12-16 14:30:00,85.62,85.72,85.62,85.65,12400.0,63.2826,63.3565,63.2826,63.3048,12400.0
2005-12-16 14:35:00,85.67,85.73,85.67,85.72,10000.0,63.3195,63.3639,63.3195,63.3565,10000.0
2005-12-16 14:40:00,85.72,85.73,85.64,85.64,27200.0,63.3565,63.3639,63.2974,63.2974,27200.0
2005-12-16 14:45:00,85.63,85.66,85.59,85.65,26900.0,63.29,63.3122,63.2604,63.3048,26900.0
2005-12-16 14:50:00,85.64,85.66,85.6,85.6,29800.0,63.2974,63.3122,63.2678,63.2678,29800.0
2005-12-16 14:55:00,85.61,85.61,85.46,85.6,64800.0,63.2752,63.2752,63.1643,63.2678,64800.0
2005-12-16 15:00:00,85.6,85.62,85.6,85.62,26300.0,63.2678,63.2826,63.2678,63.2826,26300.0
2005-12-16 15:05:00,85.61,85.62,85.61,85.61,28200.0,63.2752,63.2826,63.2752,63.2752,28200.0
2005-12-16 15:10:00,85.62,85.65,85.62,85.64,51100.0,63.2826,63.3048,63.2826,63.2974,51100.0
2005-12-16 15:15:00,85.64,85.71,85.64,85.7,43000.0,63.2974,63.3491,63.2974,63.3417,43000.0
2005-12-16 15:20:00,85.7,85.77,85.68,85.74,38500.0,63.3417,63.3935,63.3269,63.3713,38500.0
2005-12-16 15:25:00,85.75,85.8,85.74,85.79,31100.0,63.3787,63.4156,63.3713,63.4082,31100.0
2005-12-16 15:30:00,85.81,85.93,85.81,85.93,60900.0,63.423,63.5117,63.423,63.5117,60900.0
2005-12-16 15:35:00,85.93,85.94,85.9,85.92,63700.0,63.5117,63.5191,63.4895,63.5043,63700.0
2005-12-16 15:40:00,85.93,86.0,85.86,85.99,92400.0,63.5117,63.5634,63.46,63.5561,92400.0
2005-12-16 15:45:00,85.99,86.0,85.83,85.87,91800.0,63.5561,63.5634,63.4378,63.4674,91800.0
2005-12-16 15:50:00,85.85,85.87,85.7,85.7,80900.0,63.4526,63.4674,63.3417,63.3417,80900.0
2005-12-16 15:55:00,85.7,85.83,85.7,85.82,140200.0,63.3417,63.4378,63.3417,63.4304,140200.0
2005-12-19 09:30:00,85.75,85.75,85.75,85.75,0.0,63.3787,63.3787,63.3787,63.3787,0.0
2005-12-19 09:35:00,85.25,85.25,84.81,85.0,108300.0,63.0091,63.0091,62.6839,62.8243,108300.0
2005-12-19 09:40:00,85.12,85.19,85.04,85.09,26600.0,62.913,62.9648,62.8539,62.8909,26600.0
2005-12-19 09:45:00,85.13,85.13,84.87,85.05,40300.0,62.9204,62.9204,62.7283,62.8613,40300.0
2005-12-19 09:50:00,85.06,85.27,85.05,85.21,28300.0,62.8687,63.0239,62.8613,62.9796,28300.0
2005-12-19 09:55:00,85.21,85.41,85.21,85.3,26500.0,62.9796,63.1274,62.9796,63.0461,26500.0
2005-12-19 10:00:00,85.31,85.43,85.25,85.43,40900.0,63.0535,63.1422,63.0091,63.1422,40900.0
2005-12-19 10:05:00,85.43,85.55,85.42,85.46,19800.0,63.1422,63.2308,63.1348,63.1643,19800.0
2005-12-19 10:10:00,85.46,85.73,85.46,85.7,24800.0,63.1643,63.3639,63.1643,63.3417,24800.0
2005-12-19 10:15:00,85.7,85.71,85.52,85.6,21700.0,63.3417,63.3491,63.2087,63.2678,21700.0
2005-12-19 10:20:00,85.55,85.6,85.48,85.53,20500.0,63.2308,63.2678,63.1791,63.2161,20500.0
2005-12-19 10:25:00,85.53,85.61,85.52,85.6,16100.0,63.2161,63.2752,63.2087,63.2678,16100.0
2005-12-19 10:30:00,85.61,85.75,85.55,85.64,26200.0,63.2752,63.3787,63.2308,63.2974,26200.0
2005-12-19 10:35:00,85.63,85.81,85.63,85.78,23800.0,63.29,63.423,63.29,63.4008,23800.0
2005-12-19 10:40:00,85.78,85.78,85.71,85.71,16500.0,63.4008,63.4008,63.3491,63.3491,16500.0
2005-12-19 10:45:00,85.7,85.76,85.7,85.75,16300.0,63.3417,63.3861,63.3417,63.3787,16300.0
2005-12-19 10:50:00,85.75,85.82,85.71,85.73,32700.0,63.3787,63.4304,63.3491,63.3639,32700.0
2005-12-19 10:55:00,85.74,85.74,85.65,85.66,19500.0,63.3713,63.3713,63.3048,63.3122,19500.0
2005-12-19 11:00:00,85.67,85.82,85.67,85.74,22200.0,63.3195,63.4304,63.3195,63.3713,22200.0
2005-12-19 11:05:00,85.73,85.78,85.71,85.75,23000.0,63.3639,63.4008,63.3491,63.3787,23000.0
2005-12-19 11:10:00,85.75,85.8,85.74,85.75,20500.0,63.3787,63.4156,63.3713,63.3787,20500.0
2005-12-19 11:15:00,85.76,85.8,85.74,85.79,12900.0,63.3861,63.4156,63.3713,63.4082,12900.0
2005-12-19 11:20:00,85.8,85.88,85.8,85.87,17200.0,63.4156,63.4748,63.4156,63.4674,17200.0
2005-12-19 11:25:00,85.87,85.93,85.86,85.92,32600.0,63.4674,63.5117,63.46,63.5043,32600.0
2005-12-19 11:30:00,85.92,85.93,85.87,85.91,17100.0,63.5043,63.5117,63.4674,63.4969,17100.0
2005-12-19 11:35:00,85.91,85.93,85.88,85.93,16600.0,63.4969,63.5117,63.4748,63.5117,16600.0
2005-12-19 11:40:00,85.93,85.95,85.9,85.9,15300.0,63.5117,63.5265,63.4895,63.4895,15300.0
2005-12-19 11:45:00,85.89,85.93,85.87,85.92,20500.0,63.4821,63.5117,63.4674,63.5043,20500.0
2005-12-19 11:50:00,85.92,85.92,85.86,85.89,7600.0,63.5043,63.5043,63.46,63.4821,7600.0
2005-12-19 11:55:00,85.9,85.93,85.89,85.93,19400.0,63.4895,63.5117,63.4821,63.5117,19400.0
2005-12-19 12:00:00,85.94,86.27,85.94,86.19,136400.0,63.5191,63.763,63.5191,63.7039,136400.0
2005-12-19 12:05:00,86.16,86.21,86.06,86.06,16100.0,63.6817,63.7187,63.6078,63.6078,16100.0
2005-12-19 12:10:00,86.06,86.12,86.03,86.11,18300.0,63.6078,63.6521,63.5856,63.6448,18300.0
2005-12-19 12:15:00,86.1,86.11,86.05,86.06,17400.0,63.6374,63.6448,63.6004,63.6078,17400.0
2005-12-19 12:20:00,86.05,86.05,85.98,86.01,12700.0,63.6004,63.6004,63.5487,63.5708,12700.0
2005-12-19 12:25:00,86.01,86.09,86.01,86.03,13300.0,63.5708,63.63,63.5708,63.5856,13300.0
2005-12-19 12:30:00,86.03,86.03,85.98,86.0,11200.0,63.5856,63.5856,63.5487,63.5634,11200.0
2005-12-19 12:35:00,85.99,86.0,85.77,85.89,20000.0,63.5561,63.5634,63.3935,63.4821,20000.0
2005-12-19 12:40:00,85.9,85.94,85.9,85.9,15600.0,63.4895,63.5191,63.4895,63.4895,15600.0
2005-12-19 12:45:00,85.9,85.98,85.9,85.95,84400.0,63.4895,63.5487,63.4895,63.5265,84400.0
2005-12-19 12:50:00,85.96,86.0,85.95,86.0,26600.0,63.5339,63.5634,63.5265,63.5634,26600.0
2005-12-19 12:55:00,86.0,86.02,85.98,85.98,17700.0,63.5634,63.5782,63.5487,63.5487,17700.0
2005-12-19 13:00:00,85.98,86.16,85.98,86.15,34200.0,63.5487,63.6817,63.5487,63.6743,34200.0
2005-12-19 13:05:00,86.16,86.16,85.99,85.99,74900.0,63.6817,63.6817,63.5561,63.5561,74900.0
2005-12-19 13:10:00,85.99,86.11,85.99,86.11,14400.0,63.5561,63.6448,63.5561,63.6448,14400.0
2005-12-19 13:15:00,86.12,86.14,86.07,86.1,20000.0,63.6521,63.6669,63.6152,63.6374,20000.0
2005-12-19 13:20:00,86.11,86.17,86.08,86.09,20200.0,63.6448,63.6891,63.6226,63.63,20200.0
2005-12-19 13:25:00,86.09,86.18,86.05,86.18,30700.0,63.63,63.6965,63.6004,63.6965,30700.0
2005-12-19 13:30:00,86.18,86.18,86.15,86.18,40100.0,63.6965,63.6965,63.6743,63.6965,40100.0
2005-12-19 13:35:00,86.19,86.26,86.19,86.23,29600.0,63.7039,63.7556,63.7039,63.7334,29600.0
2005-12-19 13:40:00,86.21,86.21,86.05,86.09,41300.0,63.7187,63.7187,63.6004,63.63,41300.0
2005-12-19 13:45:00,86.09,86.24,86.08,86.12,82100.0,63.63,63.7408,63.6226,63.6521,82100.0
2005-12-19 13:50:00,86.12,86.25,86.11,86.21,19700.0,63.6521,63.7482,63.6448,63.7187,19700.0
2005-12-19 13:55:00,86.19,86.22,86.15,86.17,11400.0,63.7039,63.7261,63.6743,63.6891,11400.0
2005-12-19 14:00:00,86.16,86.16,86.02,86.04,15500.0,63.6817,63.6817,63.5782,63.593,15500.0
2005-12-19 14:05:00,86.05,86.14,86.03,86.07,16300.0,63.6004,63.6669,63.5856,63.6152,16300.0
2005-12-19 14:10:00,86.05,86.16,85.9,85.9,17500.0,63.6004,63.6817,63.4895,63.4895,17500.0
2005-12-19 14:15:00,85.9,85.92,85.85,85.86,27800.0,63.4895,63.5043,63.4526,63.46,27800.0
2005-12-19 14:20:00,85.87,85.98,85.86,85.98,10900.0,63.4674,63.5487,63.46,63.5487,10900.0
2005-12-19 14:25:00,85.98,86.03,85.97,85.97,25600.0,63.5487,63.5856,63.5413,63.5413,25600.0
2005-12-19 14:30:00,85.97,86.08,85.97,86.05,45300.0,63.5413,63.6226,63.5413,63.6004,45300.0
2005-12-19 14:35:00,86.01,86.02,85.97,85.99,24700.0,63.5708,63.5782,63.5413,63.5561,24700.0
2005-12-19 14:40:00,85.98,86.06,85.98,86.03,19000.0,63.5487,63.6078,63.5487,63.5856,19000.0
2005-12-19 14:45:00,86.02,86.02,85.98,86.01,28400.0,63.5782,63.5782,63.5487,63.5708,28400.0
2005-12-19 14:50:00,86.0,86.01,85.99,85.99,22000.0,63.5634,63.5708,63.5561,63.5561,22000.0
2005-12-19 14:55:00,85.99,85.99,85.91,85.92,30300.0,63.5561,63.5561,63.4969,63.5043,30300.0
2005-12-19 15:00:00,85.92,86.01,85.9,85.98,31000.0,63.5043,63.5708,63.4895,63.5487,31000.0
2005-12-19 15:05:00,85.98,85.99,85.89,85.9,17900.0,63.5487,63.5561,63.4821,63.4895,17900.0
2005-12-19 15:10:00,85.9,85.93,85.9,85.91,59800.0,63.4895,63.5117,63.4895,63.4969,59800.0
2005-12-19 15:15:00,85.92,85.92,85.88,85.88,34500.0,63.5043,63.5043,63.4748,63.4748,34500.0
2005-12-19 15:20:00,85.89,85.89,85.66,85.7,31800.0,63.4821,63.4821,63.3122,63.3417,31800.0
2005-12-19 15:25:00,85.7,85.76,85.7,85.71,28600.0,63.3417,63.3861,63.3417,63.3491,28600.0
2005-12-19 15:30:00,85.71,85.8,85.7,85.8,61000.0,63.3491,63.4156,63.3417,63.4156,61000.0
2005-12-19 15:35:00,85.8,85.8,85.7,85.71,37200.0,63.4156,63.4156,63.3417,63.3491,37200.0
2005-12-19 15:40:00,85.73,85.82,85.73,85.79,25300.0,63.3639,63.4304,63.3639,63.4082,25300.0
2005-12-19 15:45:00,85.78,85.88,85.77,85.87,32500.0,63.4008,63.4748,63.3935,63.4674,32500.0
2005-12-19 15:50:00,85.87,85.95,85.86,85.92,69600.0,63.4674,63.5265,63.46,63.5043,69600.0
2005-12-19 15:55:00,85.93,86.0,85.93,86.0,119700.0,63.5117,63.5634,63.5117,63.5634,119700.0
2005-12-20 09:30:00,86.0,86.3,85.99,86.3,70700.0,63.5634,63.7852,63.5561,63.7852,70700.0
2005-12-20 09:35:00,86.3,86.43,86.14,86.27,25900.0,63.7852,63.8813,63.6669,63.763,25900.0
2005-12-20 09:40:00,86.34,86.44,86.28,86.36,46000.0,63.8147,63.8887,63.7704,63.8295,46000.0
2005-12-20 09:45:00,86.41,86.49,86.34,86.45,55800.0,63.8665,63.9256,63.8147,63.896,55800.0
2005-12-20 09:50:00,86.45,86.56,86.4,86.54,104500.0,63.896,63.9774,63.8591,63.9626,104500.0
2005-12-20 09:55:00,86.52,86.65,86.52,86.53,46300.0,63.9478,64.0439,63.9478,63.9552,46300.0
2005-12-20 10:00:00,86.51,86.52,86.36,86.41,49100.0,63.9404,63.9478,63.8295,63.8665,49100.0
2005-12-20 10:05:00,86.41,86.51,86.41,86.46,17900.0,63.8665,63.9404,63.8665,63.9034,17900.0
2005-12-20 10:10:00,86.48,86.6,86.48,86.59,24700.0,63.9182,64.0069,63.9182,63.9995,24700.0
2005-12-20 10:15:00,86.59,86.59,86.5,86.5,21700.0,63.9995,63.9995,63.933,63.933,21700.0
2005-12-20 10:20:00,86.5,86.51,86.38,86.38,24800.0,63.933,63.9404,63.8443,63.8443,24800.0
2005-12-20 10:25:00,86.39,86.39,86.26,86.27,15000.0,63.8517,63.8517,63.7556,63.763,15000.0
2005-12-20 10:30:00,86.27,86.6,86.26,86.58,36900.0,63.763,64.0069,63.7556,63.9921,36900.0
2005-12-20 10:35:00,86.56,86.68,86.55,86.64,28000.0,63.9774,64.066,63.97,64.0365,28000.0
2005-12-20 10:40:00,86.63,86.71,86.61,86.67,27400.0,64.0291,64.0882,64.0143,64.0587,27400.0
2005-12-20 10:45:00,86.67,86.68,86.6,86.6,25500.0,64.0587,64.066,64.0069,64.0069,25500.0
2005-12-20 10:50:00,86.59,86.78,86.57,86.75,39600.0,63.9995,64.14,63.9847,64.1178,39600.0
2005-12-20 10:55:00,86.76,86.91,86.75,86.9,46300.0,64.1252,64.236,64.1178,64.2286,46300.0
2005-12-20 11:00:00,86.91,87.35,86.91,87.35,126700.0,64.236,64.5612,64.236,64.5612,126700.0
2005-12-20 11:05:00,87.35,87.73,87.35,87.5,130700.0,64.5612,64.8421,64.5612,64.6721,130700.0
2005-12-20 11:10:00,87.49,87.51,87.15,87.15,41700.0,64.6647,64.6795,64.4134,64.4134,41700.0
2005-12-20 11:15:00,87.16,87.5,87.14,87.43,62400.0,64.4208,64.6721,64.406,64.6204,62400.0
2005-12-20 11:20:00,87.43,87.52,87.37,87.4,23800.0,64.6204,64.6869,64.576,64.5982,23800.0
2005-12-20 11:25:00,87.4,87.49,87.3,87.4,53300.0,64.5982,64.6647,64.5243,64.5982,53300.0
2005-12-20 11:30:00,87.4,87.44,87.31,87.4,87400.0,64.5982,64.6278,64.5317,64.5982,87400.0
2005-12-20 11:35:00,87.4,87.4,87.33,87.34,10600.0,64.5982,64.5982,64.5465,64.5539,10600.0
2005-12-20 11:40:00,87.33,87.33,87.26,87.27,23000.0,64.5465,64.5465,64.4947,64.5021,23000.0
2005-12-20 11:45:00,87.27,87.46,87.27,87.38,37000.0,64.5021,64.6425,64.5021,64.5834,37000.0
2005-12-20 11:50:00,87.39,87.47,87.36,87.47,29000.0,64.5908,64.6499,64.5686,64.6499,29000.0
2005-12-20 11:55:00,87.44,87.45,87.42,87.45,13300.0,64.6278,64.6352,64.613,64.6352,13300.0
2005-12-20 12:00:00,87.45,87.64,87.43,87.64,54500.0,64.6352,64.7756,64.6204,64.7756,54500.0
2005-12-20 12:05:00,87.64,87.72,87.64,87.67,36700.0,64.7756,64.8347,64.7756,64.7978,36700.0
2005-12-20 12:10:00,87.67,88.1,87.66,88.1,81500.0,64.7978,65.1156,64.7904,65.1156,81500.0
2005-12-20 12:15:00,88.01,88.1,87.97,88.05,78400.0,65.0491,65.1156,65.0195,65.0786,78400.0
2005-12-20 12:20:00,88.03,88.13,88.0,88.05,47600.0,65.0638,65.1378,65.0417,65.0786,47600.0
2005-12-20 12:25:00,88.08,88.38,88.08,88.32,59300.0,65.1008,65.3225,65.1008,65.2782,59300.0
2005-12-20 12:30:00,88.32,88.34,88.19,88.25,32800.0,65.2782,65.293,65.1821,65.2264,32800.0
2005-12-20 12:35:00,88.26,88.26,88.24,88.24,55000.0,65.2338,65.2338,65.2191,65.2191,55000.0
2005-12-20 12:40:00,88.23,88.24,88.2,88.21,34900.0,65.2117,65.2191,65.1895,65.1969,34900.0
2005-12-20 12:45:00,88.21,88.56,88.2,88.45,99400.0,65.1969,65.4556,65.1895,65.3743,99400.0
2005-12-20 12:50:00,88.46,88.56,88.39,88.4,59200.0,65.3817,65.4556,65.3299,65.3373,59200.0
2005-12-20 12:55:00,88.43,88.43,88.23,88.4,20700.0,65.3595,65.3595,65.2117,65.3373,20700.0
2005-12-20 13:00:00,88.39,88.41,88.31,88.41,42500.0,65.3299,65.3447,65.2708,65.3447,42500.0
2005-12-20 13:05:00,88.41,88.41,88.3,88.36,29500.0,65.3447,65.3447,65.2634,65.3077,29500.0
2005-12-20 13:10:00,88.37,88.37,88.32,88.34,35500.0,65.3151,65.3151,65.2782,65.293,35500.0
2005-12-20 13:15:00,88.34,88.4,88.34,88.4,30100.0,65.293,65.3373,65.293,65.3373,30100.0
2005-12-20 13:20:00,88.39,88.44,88.39,88.44,31000.0,65.3299,65.3669,65.3299,65.3669,31000.0
2005-12-20 13:25:00,88.44,88.55,88.41,88.49,36900.0,65.3669,65.4482,65.3447,65.4038,36900.0
2005-12-20 13:30:00,88.49,88.49,88.41,88.47,22100.0,65.4038,65.4038,65.3447,65.3891,22100.0
2005-12-20 13:35:00,88.45,88.47,88.4,88.4,9300.0,65.3743,65.3891,65.3373,65.3373,9300.0
2005-12-20 13:40:00,88.4,88.4,88.3,88.4,39100.0,65.3373,65.3373,65.2634,65.3373,39100.0
2005-12-20 13:45:00,88.41,88.42,88.35,88.35,33500.0,65.3447,65.3521,65.3004,65.3004,33500.0
2005-12-20 13:50:00,88.36,88.44,88.36,88.37,20300.0,65.3077,65.3669,65.3077,65.3151,20300.0
2005-12-20 13:55:00,88.36,88.39,88.35,88.39,37900.0,65.3077,65.3299,65.3004,65.3299,37900.0
2005-12-20 14:00:00,88.39,88.4,88.26,88.26,39600.0,65.3299,65.3373,65.2338,65.2338,39600.0
2005-12-20 14:05:00,88.25,88.29,88.23,88.26,29900.0,65.2264,65.256,65.2117,65.2338,29900.0
2005-12-20 14:10:00,88.27,88.27,88.18,88.18,23300.0,65.2412,65.2412,65.1747,65.1747,23300.0
2005-12-20 14:15:00,88.18,88.3,88.18,88.24,27500.0,65.1747,65.2634,65.1747,65.2191,27500.0
2005-12-20 14:20:00,88.23,88.37,88.23,88.35,21300.0,65.2117,65.3151,65.2117,65.3004,21300.0
2005-12-20 14:25:00,88.38,88.4,88.26,88.3,32800.0,65.3225,65.3373,65.2338,65.2634,32800.0
2005-12-20 14:30:00,88.28,88.32,88.26,88.3,11100.0,65.2486,65.2782,65.2338,65.2634,11100.0
2005-12-20 14:35:00,88.32,88.33,88.24,88.24,12900.0,65.2782,65.2856,65.2191,65.2191,12900.0
2005-12-20 14:40:00,88.22,88.22,88.13,88.13,19900.0,65.2043,65.2043,65.1378,65.1378,19900.0
2005-12-20 14:45:00,88.13,88.13,87.97,87.97,27700.0,65.1378,65.1378,65.0195,65.0195,27700.0
2005-12-20 14:50:00,87.95,88.01,87.93,88.0,22200.0,65.0047,65.0491,64.9899,65.0417,22200.0
2005-12-20 14:55:00,88.0,88.09,87.99,88.09,24700.0,65.0417,65.1082,65.0343,65.1082,24700.0
2005-12-20 15:00:00,88.09,88.13,88.05,88.08,20500.0,65.1082,65.1378,65.0786,65.1008,20500.0
2005-12-20 15:05:00,88.08,88.12,88.04,88.06,21200.0,65.1008,65.1304,65.0712,65.086,21200.0
2005-12-20 15:10:00,88.06,88.07,87.9,87.97,22400.0,65.086,65.0934,64.9678,65.0195,22400.0
2005-12-20 15:15:00,87.98,88.02,87.9,87.92,25000.0,65.0269,65.0565,64.9678,64.9825,25000.0
2005-12-20 15:20:00,87.93,87.97,87.92,87.92,19700.0,64.9899,65.0195,64.9825,64.9825,19700.0
2005-12-20 15:25:00,87.92,87.96,87.83,87.83,36200.0,64.9825,65.0121,64.916,64.916,36200.0
2005-12-20 15:30:00,87.83,87.83,87.68,87.69,41300.0,64.916,64.916,64.8052,64.8125,41300.0
2005-12-20 15:35:00,87.69,87.75,87.67,87.75,60100.0,64.8125,64.8569,64.7978,64.8569,60100.0
2005-12-20 15:40:00,87.75,87.75,87.65,87.73,40100.0,64.8569,64.8569,64.783,64.8421,40100.0
2005-12-20 15:45:00,87.71,87.92,87.71,87.85,73600.0,64.8273,64.9825,64.8273,64.9308,73600.0
2005-12-20 15:50:00,87.83,87.85,87.8,87.81,53800.0,64.916,64.9308,64.8938,64.9012,53800.0
2005-12-20 15:55:00,87.82,87.87,87.81,87.86,44800.0,64.9086,64.9456,64.9012,64.9382,44800.0
2005-12-21 09:30:00,87.7,87.71,87.3,87.31,116900.0,64.8199,64.8273,64.5243,64.5317,116900.0
2005-12-21 09:35:00,87.31,87.61,87.27,87.46,78100.0,64.5317,64.7534,64.5021,64.6425,78100.0
2005-12-21 09:40:00,87.45,87.76,87.41,87.76,51800.0,64.6352,64.8643,64.6056,64.8643,51800.0
2005-12-21 09:45:00,87.85,88.16,87.85,88.16,64900.0,64.9308,65.1599,64.9308,65.1599,64900.0
2005-12-21 09:50:00,88.16,88.2,87.9,87.92,86600.0,65.1599,65.1895,64.9678,64.9825,86600.0
2005-12-21 09:55:00,87.93,87.99,87.73,87.82,36500.0,64.9899,65.0343,64.8421,64.9086,36500.0
2005-12-21 10:00:00,87.92,88.19,87.91,88.01,33000.0,64.9825,65.1821,64.9751,65.0491,33000.0
2005-12-21 10:05:00,88.0,88.04,87.96,88.01,19600.0,65.0417,65.0712,65.0121,65.0491,19600.0
2005-12-21 10:10:00,88.03,88.04,87.91,87.95,30600.0,65.0638,65.0712,64.9751,65.0047,30600.0
2005-12-21 10:15:00,87.96,88.06,87.91,87.96,20000.0,65.0121,65.086,64.9751,65.0121,20000.0
2005-12-21 10:20:00,87.97,88.02,87.92,88.02,16900.0,65.0195,65.0565,64.9825,65.0565,16900.0
2005-12-21 10:25:00,87.98,88.04,87.98,87.98,16200.0,65.0269,65.0712,65.0269,65.0269,16200.0
2005-12-21 10:30:00,87.98,88.0,87.91,87.99,31200.0,65.0269,65.0417,64.9751,65.0343,31200.0
2005-12-21 10:35:00,87.99,88.23,87.99,88.16,30700.0,65.0343,65.2117,65.0343,65.1599,30700.0
2005-12-21 10:40:00,88.15,88.18,88.12,88.15,25000.0,65.1525,65.1747,65.1304,65.1525,25000.0
2005-12-21 10:45:00,88.14,88.22,88.13,88.18,27700.0,65.1451,65.2043,65.1378,65.1747,27700.0
2005-12-21 10:50:00,88.18,88.23,88.16,88.19,14500.0,65.1747,65.2117,65.1599,65.1821,14500.0
2005-12-21 10:55:00,88.16,88.18,88.08,88.08,26500.0,65.1599,65.1747,65.1008,65.1008,26500.0
2005-12-21 11:00:00,88.12,88.13,87.99,88.13,21600.0,65.1304,65.1378,65.0343,65.1378,21600.0
2005-12-21 11:05:00,88.13,88.13,88.05,88.09,31500.0,65.1378,65.1378,65.0786,65.1082,31500.0
2005-12-21 11:10:00,88.08,88.09,88.06,88.08,30000.0,65.1008,65.1082,65.086,65.1008,30000.0
2005-12-21 11:15:00,88.08,88.08,88.04,88.05,17900.0,65.1008,65.1008,65.0712,65.0786,17900.0
2005-12-21 11:20:00,88.04,88.04,88.0,88.03,5000.0,65.0712,65.0712,65.0417,65.0638,5000.0
2005-12-21 11:25:00,88.03,88.05,88.01,88.03,62800.0,65.0638,65.0786,65.0491,65.0638,62800.0
2005-12-21 11:30:00,88.04,88.04,87.99,88.0,59600.0,65.0712,65.0712,65.0343,65.0417,59600.0
2005-12-21 11:35:00,87.99,88.0,87.9,87.9,14900.0,65.0343,65.0417,64.9678,64.9678,14900.0
2005-12-21 11:40:00,87.9,87.99,87.9,87.99,10500.0,64.9678,65.0343,64.9678,65.0343,10500.0
2005-12-21 11:45:00,87.99,87.99,87.94,87.95,6600.0,65.0343,65.0343,64.9973,65.0047,6600.0
2005-12-21 11:50:00,87.94,87.97,87.91,87.97,9200.0,64.9973,65.0195,64.9751,65.0195,9200.0
2005-12-21 11:55:00,87.97,87.99,87.95,87.95,11300.0,65.0195,65.0343,65.0047,65.0047,11300.0
2005-12-21 12:00:00,87.96,88.02,87.96,88.02,33200.0,65.0121,65.0565,65.0121,65.0565,33200.0
2005-12-21 12:05:00,88.03,88.1,88.02,88.09,6300.0,65.0638,65.1156,65.0565,65.1082,6300.0
2005-12-21 12:10:00,88.09,88.12,88.06,88.06,8300.0,65.1082,65.1304,65.086,65.086,8300.0
2005-12-21 12:15:00,88.07,88.19,88.02,88.1,43700.0,65.0934,65.1821,65.0565,65.1156,43700.0
2005-12-21 12:20:00,88.1,88.24,88.09,88.24,10600.0,65.1156,65.2191,65.1082,65.2191,10600.0
2005-12-21 12:25:00,88.24,88.34,88.1,88.12,36500.0,65.2191,65.293,65.1156,65.1304,36500.0
2005-12-21 12:30:00,88.14,88.16,88.1,88.1,49700.0,65.1451,65.1599,65.1156,65.1156,49700.0
2005-12-21 12:35:00,88.11,88.14,88.1,88.12,7600.0,65.123,65.1451,65.1156,65.1304,7600.0
2005-12-21 12:40:00,88.12,88.26,88.12,88.26,13100.0,65.1304,65.2338,65.1304,65.2338,13100.0
2005-12-21 12:45:00,88.23,88.34,88.23,88.3,9700.0,65.2117,65.293,65.2117,65.2634,9700.0
2005-12-21 12:50:00,88.3,88.3,88.24,88.24,9000.0,65.2634,65.2634,65.2191,65.2191,9000.0
2005-12-21 12:55:00,88.24,88.27,88.22,88.25,9500.0,65.2191,65.2412,65.2043,65.2264,9500.0
2005-12-21 13:00:00,88.29,88.29,88.25,88.26,7200.0,65.256,65.256,65.2264,65.2338,7200.0
2005-12-21 13:05:00,88.26,88.26,88.15,88.15,13200.0,65.2338,65.2338,65.1525,65.1525,13200.0
2005-12-21 13:10:00,88.13,88.13,88.0,88.01,15500.0,65.1378,65.1378,65.0417,65.0491,15500.0
2005-12-21 13:15:00,88.0,88.09,88.0,88.09,13800.0,65.0417,65.1082,65.0417,65.1082,13800.0
2005-12-21 13:20:00,88.07,88.08,88.04,88.07,4100.0,65.0934,65.1008,65.0712,65.0934,4100.0
2005-12-21 13:25:00,88.08,88.1,88.04,88.09,9600.0,65.1008,65.1156,65.0712,65.1082,9600.0
2005-12-21 13:30:00,88.08,88.09,87.95,87.95,26100.0,65.1008,65.1082,65.0047,65.0047,26100.0
2005-12-21 13:35:00,87.95,88.05,87.95,88.03,20300.0,65.0047,65.0786,65.0047,65.0638,20300.0
2005-12-21 13:40:00,88.04,88.09,88.02,88.09,17000.0,65.0712,65.1082,65.0565,65.1082,17000.0
2005-12-21 13:45:00,88.08,88.32,88.08,88.3,16700.0,65.1008,65.2782,65.1008,65.2634,16700.0
2005-12-21 13:50:00,88.31,88.33,88.19,88.21,10900.0,65.2708,65.2856,65.1821,65.1969,10900.0
2005-12-21 13:55:00,88.2,88.23,88.17,88.2,45200.0,65.1895,65.2117,65.1673,65.1895,45200.0
2005-12-21 14:00:00,88.2,88.2,88.1,88.11,30000.0,65.1895,65.1895,65.1156,65.123,30000.0
2005-12-21 14:05:00,88.11,88.12,88.09,88.1,10900.0,65.123,65.1304,65.1082,65.1156,10900.0
2005-12-21 14:10:00,88.1,88.11,88.06,88.06,12400.0,65.1156,65.123,65.086,65.086,12400.0
2005-12-21 14:15:00,88.07,88.14,88.02,88.12,28700.0,65.0934,65.1451,65.0565,65.1304,28700.0
2005-12-21 14:20:00,88.13,88.15,88.1,88.1,11700.0,65.1378,65.1525,65.1156,65.1156,11700.0
2005-12-21 14:25:00,88.09,88.14,88.09,88.1,8600.0,65.1082,65.1451,65.1082,65.1156,8600.0
2005-12-21 14:30:00,88.09,88.09,87.91,87.91,17300.0,65.1082,65.1082,64.9751,64.9751,17300.0
2005-12-21 14:35:00,87.91,88.02,87.91,88.02,10400.0,64.9751,65.0565,64.9751,65.0565,10400.0
2005-12-21 14:40:00,88.02,88.02,87.85,87.9,14700.0,65.0565,65.0565,64.9308,64.9678,14700.0
2005-12-21 14:45:00,87.9,87.91,87.6,87.68,25200.0,64.9678,64.9751,64.746,64.8052,25200.0
2005-12-21 14:50:00,87.66,87.69,87.55,87.61,18400.0,64.7904,64.8125,64.7091,64.7534,18400.0
2005-12-21 14:55:00,87.57,87.6,87.45,87.51,24800.0,64.7239,64.746,64.6352,64.6795,24800.0
2005-12-21 15:00:00,87.52,87.52,87.36,87.49,22100.0,64.6869,64.6869,64.5686,64.6647,22100.0
2005-12-21 15:05:00,87.49,87.5,87.39,87.41,16100.0,64.6647,64.6721,64.5908,64.6056,16100.0
2005-12-21 15:10:00,87.41,87.41,87.35,87.39,10600.0,64.6056,64.6056,64.5612,64.5908,10600.0
2005-12-21 15:15:00,87.39,87.49,87.38,87.48,19700.0,64.5908,64.6647,64.5834,64.6573,19700.0
2005-12-21 15:20:00,87.49,87.54,87.48,87.54,27600.0,64.6647,64.7017,64.6573,64.7017,27600.0
2005-12-21 15:25:00,87.52,87.59,87.5,87.51,21200.0,64.6869,64.7386,64.6721,64.6795,21200.0
2005-12-21 15:30:00,87.5,87.72,87.5,87.69,35400.0,64.6721,64.8347,64.6721,64.8125,35400.0
2005-12-21 15:35:00,87.69,87.69,87.51,87.55,22400.0,64.8125,64.8125,64.6795,64.7091,22400.0
2005-12-21 15:40:00,87.54,87.59,87.42,87.53,29600.0,64.7017,64.7386,64.613,64.6943,29600.0
2005-12-21 15:45:00,87.54,87.72,87.48,87.63,41000.0,64.7017,64.8347,64.6573,64.7682,41000.0
2005-12-21 15:50:00,87.62,87.68,87.61,87.67,29700.0,64.7608,64.8052,64.7534,64.7978,29700.0
2005-12-21 15:55:00,87.66,87.79,87.64,87.71,38500.0,64.7904,64.8865,64.7756,64.8273,38500.0
2005-12-22 09:30:00,87.72,87.8,87.72,87.79,26600.0,64.8347,64.8938,64.8347,64.8865,26600.0
2005-12-22 09:35:00,87.79,87.82,87.5,87.5,13700.0,64.8865,64.9086,64.6721,64.6721,13700.0
2005-12-22 09:40:00,87.51,87.57,87.5,87.56,5700.0,64.6795,64.7239,64.6721,64.7165,5700.0
2005-12-22 09:45:00,87.55,87.72,87.55,87.62,14000.0,64.7091,64.8347,64.7091,64.7608,14000.0
2005-12-22 09:50:00,87.61,87.67,87.61,87.66,4600.0,64.7534,64.7978,64.7534,64.7904,4600.0
2005-12-22 09:55:00,87.66,87.69,87.61,87.64,6100.0,64.7904,64.8125,64.7534,64.7756,6100.0
2005-12-22 10:00:00,87.62,87.69,87.62,87.66,6400.0,64.7608,64.8125,64.7608,64.7904,6400.0
2005-12-22 10:05:00,87.66,87.66,87.58,87.59,6500.0,64.7904,64.7904,64.7312,64.7386,6500.0
2005-12-22 10:10:00,87.59,87.59,87.49,87.49,6700.0,64.7386,64.7386,64.6647,64.6647,6700.0
2005-12-22 10:15:00,87.41,87.42,87.34,87.38,6000.0,64.6056,64.613,64.5539,64.5834,6000.0
2005-12-22 10:20:00,87.39,87.59,87.39,87.53,6500.0,64.5908,64.7386,64.5908,64.6943,6500.0
2005-12-22 10:25:00,87.51,87.75,87.51,87.75,5300.0,64.6795,64.8569,64.6795,64.8569,5300.0
2005-12-22 10:30:00,87.74,87.8,87.74,87.77,1900.0,64.8495,64.8938,64.8495,64.8717,1900.0
2005-12-22 10:35:00,87.78,87.87,87.73,87.73,6600.0,64.8791,64.9456,64.8421,64.8421,6600.0
2005-12-22 10:40:00,87.73,87.73,87.65,87.72,7500.0,64.8421,64.8421,64.783,64.8347,7500.0
2005-12-22 10:45:00,87.68,87.73,87.64,87.66,3600.0,64.8052,64.8421,64.7756,64.7904,3600.0
2005-12-22 10:50:00,87.7,87.72,87.64,87.72,9400.0,64.8199,64.8347,64.7756,64.8347,9400.0
2005-12-22 10:55:00,87.73,87.75,87.64,87.66,10300.0,64.8421,64.8569,64.7756,64.7904,10300.0
2005-12-22 11:00:00,87.65,87.7,87.64,87.67,8100.0,64.783,64.8199,64.7756,64.7978,8100.0
2005-12-22 11:05:00,87.69,87.7,87.66,87.69,8700.0,64.8125,64.8199,64.7904,64.8125,8700.0
2005-12-22 11:10:00,87.69,87.7,87.67,87.68,13900.0,64.8125,64.8199,64.7978,64.8052,13900.0
2005-12-22 11:15:00,87.68,87.72,87.65,87.72,17000.0,64.8052,64.8347,64.783,64.8347,17000.0
2005-12-22 11:20:00,87.73,87.77,87.71,87.77,16000.0,64.8421,64.8717,64.8273,64.8717,16000.0
2005-12-22 11:25:00,87.74,87.77,87.73,87.76,31500.0,64.8495,64.8717,64.8421,64.8643,31500.0
2005-12-22 11:30:00,87.76,87.77,87.65,87.66,26000.0,64.8643,64.8717,64.783,64.7904,26000.0
2005-12-22 11:35:00,87.66,87.68,87.53,87.53,7200.0,64.7904,64.8052,64.6943,64.6943,7200.0
2005-12-22 11:40:00,87.54,87.64,87.52,87.63,8800.0,64.7017,64.7756,64.6869,64.7682,8800.0
2005-12-22 11:45:00,87.64,87.64,87.55,87.59,7900.0,64.7756,64.7756,64.7091,64.7386,7900.0
2005-12-22 11:50:00,87.59,87.67,87.59,87.63,4000.0,64.7386,64.7978,64.7386,64.7682,4000.0
2005-12-22 11:55:00,87.67,87.69,87.59,87.68,5700.0,64.7978,64.8125,64.7386,64.8052,5700.0
2005-12-22 12:00:00,87.65,87.68,87.6,87.6,6200.0,64.783,64.8052,64.746,64.746,6200.0
2005-12-22 12:05:00,87.55,87.6,87.52,87.52,4800.0,64.7091,64.746,64.6869,64.6869,4800.0
2005-12-22 12:10:00,87.57,87.59,87.57,87.59,2300.0,64.7239,64.7386,64.7239,64.7386,2300.0
2005-12-22 12:15:00,87.59,87.61,87.59,87.61,2100.0,64.7386,64.7534,64.7386,64.7534,2100.0
2005-12-22 12:20:00,87.61,87.61,87.61,87.61,6700.0,64.7534,64.7534,64.7534,64.7534,6700.0
2005-12-22 12:25:00,87.61,87.62,87.57,87.61,4300.0,64.7534,64.7608,64.7239,64.7534,4300.0
2005-12-22 12:30:00,87.61,87.61,87.58,87.61,3700.0,64.7534,64.7534,64.7312,64.7534,3700.0
2005-12-22 12:35:00,87.61,87.62,87.6,87.61,3200.0,64.7534,64.7608,64.746,64.7534,3200.0
2005-12-22 12:40:00,87.61,87.61,87.6,87.61,3800.0,64.7534,64.7534,64.746,64.7534,3800.0
2005-12-22 12:45:00,87.61,87.62,87.6,87.62,4600.0,64.7534,64.7608,64.746,64.7608,4600.0
2005-12-22 12:50:00,87.62,87.62,87.6,87.61,800.0,64.7608,64.7608,64.746,64.7534,800.0
2005-12-22 12:55:00,87.61,87.63,87.61,87.63,4400.0,64.7534,64.7682,64.7534,64.7682,4400.0
2005-12-22 13:00:00,87.63,87.64,87.63,87.63,4800.0,64.7682,64.7756,64.7682,64.7682,4800.0
2005-12-22 13:05:00,87.63,87.63,87.6,87.6,700.0,64.7682,64.7682,64.746,64.746,700.0
2005-12-22 13:10:00,87.57,87.57,87.5,87.51,2900.0,64.7239,64.7239,64.6721,64.6795,2900.0
2005-12-22 13:15:00,87.51,87.6,87.5,87.6,6600.0,64.6795,64.746,64.6721,64.746,6600.0
2005-12-22 13:20:00,87.61,87.63,87.57,87.61,2700.0,64.7534,64.7682,64.7239,64.7534,2700.0
2005-12-22 13:25:00,87.6,87.61,87.6,87.61,13700.0,64.746,64.7534,64.746,64.7534,13700.0
2005-12-22 13:30:00,87.61,87.63,87.59,87.63,5400.0,64.7534,64.7682,64.7386,64.7682,5400.0
2005-12-22 13:35:00,87.63,87.66,87.63,87.65,6500.0,64.7682,64.7904,64.7682,64.783,6500.0
2005-12-22 13:40:00,87.66,87.67,87.64,87.64,3900.0,64.7904,64.7978,64.7756,64.7756,3900.0
2005-12-22 13:45:00,87.64,87.65,87.55,87.57,4400.0,64.7756,64.783,64.7091,64.7239,4400.0
2005-12-22 13:50:00,87.6,87.68,87.6,87.68,14700.0,64.746,64.8052,64.746,64.8052,14700.0
2005-12-22 13:55:00,87.68,87.68,87.59,87.65,24100.0,64.8052,64.8052,64.7386,64.783,24100.0
2005-12-22 14:00:00,87.65,87.66,87.64,87.65,2900.0,64.783,64.7904,64.7756,64.783,2900.0
2005-12-22 14:05:00,87.66,87.67,87.64,87.67,3000.0,64.7904,64.7978,64.7756,64.7978,3000.0
2005-12-22 14:10:00,87.67,87.68,87.67,87.68,3000.0,64.7978,64.8052,64.7978,64.8052,3000.0
2005-12-22 14:15:00,87.67,87.69,87.66,87.69,7400.0,64.7978,64.8125,64.7904,64.8125,7400.0
2005-12-22 14:20:00,87.69,87.7,87.65,87.66,11000.0,64.8125,64.8199,64.783,64.7904,11000.0
2005-12-22 14:25:00,87.66,87.67,87.61,87.67,2700.0,64.7904,64.7978,64.7534,64.7978,2700.0
2005-12-22 14:30:00,87.6,87.67,87.6,87.65,6400.0,64.746,64.7978,64.746,64.783,6400.0
2005-12-22 14:35:00,87.66,87.67,87.57,87.59,6700.0,64.7904,64.7978,64.7239,64.7386,6700.0
2005-12-22 14:40:00,87.59,87.62,87.56,87.62,3600.0,64.7386,64.7608,64.7165,64.7608,3600.0
2005-12-22 14:45:00,87.62,87.65,87.58,87.65,7800.0,64.7608,64.783,64.7312,64.783,7800.0
2005-12-22 14:50:00,87.65,87.65,87.59,87.63,5700.0,64.783,64.783,64.7386,64.7682,5700.0
2005-12-22 14:55:00,87.64,87.69,87.64,87.67,8300.0,64.7756,64.8125,64.7756,64.7978,8300.0
2005-12-22 15:00:00,87.67,87.68,87.63,87.63,4300.0,64.7978,64.8052,64.7682,64.7682,4300.0
2005-12-22 15:05:00,87.63,87.76,87.61,87.61,2000.0,64.7682,64.8643,64.7534,64.7534,2000.0
2005-12-22 15:10:00,87.6,87.67,87.6,87.64,5400.0,64.746,64.7978,64.746,64.7756,5400.0
2005-12-22 15:15:00,87.65,87.69,87.65,87.67,2600.0,64.783,64.8125,64.783,64.7978,2600.0
2005-12-22 15:20:00,87.68,87.7,87.65,87.68,7100.0,64.8052,64.8199,64.783,64.8052,7100.0
2005-12-22 15:25:00,87.69,87.7,87.64,87.69,9600.0,64.8125,64.8199,64.7756,64.8125,9600.0
2005-12-22 15:30:00,87.69,87.7,87.65,87.69,7800.0,64.8125,64.8199,64.783,64.8125,7800.0
2005-12-22 15:35:00,87.7,87.7,87.68,87.68,19800.0,64.8199,64.8199,64.8052,64.8052,19800.0
2005-12-22 15:40:00,87.69,87.69,87.61,87.62,9900.0,64.8125,64.8125,64.7534,64.7608,9900.0
2005-12-22 15:45:00,87.59,87.66,87.55,87.58,11600.0,64.7386,64.7904,64.7091,64.7312,11600.0
2005-12-22 15:50:00,87.58,87.66,87.58,87.65,8400.0,64.7312,64.7904,64.7312,64.783,8400.0
2005-12-22 15:55:00,87.63,87.73,87.63,87.7,51800.0,64.7682,64.8421,64.7682,64.8199,51800.0
2005-12-23 09:30:00,88.08,88.08,88.08,88.08,13200.0,65.1008,65.1008,65.1008,65.1008,13200.0
2005-12-23 09:35:00,88.08,88.08,87.9,88.04,16300.0,65.1008,65.1008,64.9678,65.0712,16300.0
2005-12-23 09:40:00,88.02,88.03,87.81,87.81,14100.0,65.0565,65.0638,64.9012,64.9012,14100.0
2005-12-23 09:45:00,87.8,88.04,87.8,87.99,10900.0,64.8938,65.0712,64.8938,65.0343,10900.0
2005-12-23 09:50:00,88.01,88.01,87.85,87.96,10500.0,65.0491,65.0491,64.9308,65.0121,10500.0
2005-12-23 09:55:00,87.95,88.05,87.91,88.05,7100.0,65.0047,65.0786,64.9751,65.0786,7100.0
2005-12-23 10:00:00,88.05,88.05,87.9,87.91,9900.0,65.0786,65.0786,64.9678,64.9751,9900.0
2005-12-23 10:05:00,87.91,88.07,87.88,88.02,10100.0,64.9751,65.0934,64.953,65.0565,10100.0
2005-12-23 10:10:00,88.02,88.2,88.02,88.19,17500.0,65.0565,65.1895,65.0565,65.1821,17500.0
2005-12-23 10:15:00,88.19,88.19,88.09,88.11,5300.0,65.1821,65.1821,65.1082,65.123,5300.0
2005-12-23 10:20:00,88.11,88.2,88.11,88.19,5700.0,65.123,65.1895,65.123,65.1821,5700.0
2005-12-23 10:25:00,88.18,88.19,88.11,88.15,5600.0,65.1747,65.1821,65.123,65.1525,5600.0
2005-12-23 10:30:00,88.18,88.19,88.01,88.03,6300.0,65.1747,65.1821,65.0491,65.0638,6300.0
2005-12-23 10:35:00,88.04,88.11,88.02,88.07,7500.0,65.0712,65.123,65.0565,65.0934,7500.0
2005-12-23 10:40:00,88.07,88.07,87.96,88.0,13900.0,65.0934,65.0934,65.0121,65.0417,13900.0
2005-12-23 10:45:00,88.0,88.18,88.0,88.18,10800.0,65.0417,65.1747,65.0417,65.1747,10800.0
2005-12-23 10:50:00,88.19,88.19,87.98,88.05,5800.0,65.1821,65.1821,65.0269,65.0786,5800.0
2005-12-23 10:55:00,88.03,88.03,87.94,87.94,3800.0,65.0638,65.0638,64.9973,64.9973,3800.0
2005-12-23 11:00:00,87.96,88.06,87.96,88.06,9000.0,65.0121,65.086,65.0121,65.086,9000.0
2005-12-23 11:05:00,88.06,88.06,88.02,88.05,5700.0,65.086,65.086,65.0565,65.0786,5700.0
2005-12-23 11:10:00,88.03,88.07,88.02,88.05,3200.0,65.0638,65.0934,65.0565,65.0786,3200.0
2005-12-23 11:15:00,88.08,88.17,88.07,88.17,6800.0,65.1008,65.1673,65.0934,65.1673,6800.0
2005-12-23 11:20:00,88.19,88.23,88.19,88.23,6200.0,65.1821,65.2117,65.1821,65.2117,6200.0
2005-12-23 11:25:00,88.23,88.23,88.21,88.23,2100.0,65.2117,65.2117,65.1969,65.2117,2100.0
2005-12-23 11:30:00,88.2,88.23,88.2,88.23,2000.0,65.1895,65.2117,65.1895,65.2117,2000.0
2005-12-23 11:35:00,88.23,88.3,88.19,88.3,8300.0,65.2117,65.2634,65.1821,65.2634,8300.0
2005-12-23 11:40:00,88.3,88.3,88.24,88.25,5100.0,65.2634,65.2634,65.2191,65.2264,5100.0
2005-12-23 11:45:00,88.24,88.25,88.21,88.25,7500.0,65.2191,65.2264,65.1969,65.2264,7500.0
2005-12-23 11:50:00,88.24,88.31,88.24,88.31,7700.0,65.2191,65.2708,65.2191,65.2708,7700.0
2005-12-23 11:55:00,88.29,88.32,88.26,88.29,10000.0,65.256,65.2782,65.2338,65.256,10000.0
2005-12-23 12:00:00,88.29,88.3,88.28,88.29,7500.0,65.256,65.2634,65.2486,65.256,7500.0
2005-12-23 12:05:00,88.3,88.37,88.3,88.3,6100.0,65.2634,65.3151,65.2634,65.2634,6100.0
2005-12-23 12:10:00,88.3,88.31,88.17,88.17,16400.0,65.2634,65.2708,65.1673,65.1673,16400.0
2005-12-23 12:15:00,88.2,88.2,88.14,88.14,3100.0,65.1895,65.1895,65.1451,65.1451,3100.0
2005-12-23 12:20:00,88.17,88.21,88.14,88.21,4500.0,65.1673,65.1969,65.1451,65.1969,4500.0
2005-12-23 12:25:00,88.2,88.21,88.14,88.15,2800.0,65.1895,65.1969,65.1451,65.1525,2800.0
2005-12-23 12:30:00,88.15,88.16,88.09,88.1,7600.0,65.1525,65.1599,65.1082,65.1156,7600.0
2005-12-23 12:35:00,88.09,88.13,88.07,88.13,20700.0,65.1082,65.1378,65.0934,65.1378,20700.0
2005-12-23 12:40:00,88.14,88.17,88.14,88.14,1600.0,65.1451,65.1673,65.1451,65.1451,1600.0
2005-12-23 12:45:00,88.14,88.18,88.09,88.18,2900.0,65.1451,65.1747,65.1082,65.1747,2900.0
2005-12-23 12:50:00,88.18,88.23,88.18,88.18,1700.0,65.1747,65.2117,65.1747,65.1747,1700.0
2005-12-23 12:55:00,88.18,88.21,88.18,88.21,2000.0,65.1747,65.1969,65.1747,65.1969,2000.0
2005-12-23 13:00:00,88.22,88.23,88.2,88.2,5400.0,65.2043,65.2117,65.1895,65.1895,5400.0
2005-12-23 13:05:00,88.19,88.21,88.14,88.15,2600.0,65.1821,65.1969,65.1451,65.1525,2600.0
2005-12-23 13:10:00,88.14,88.14,88.08,88.08,1700.0,65.1451,65.1451,65.1008,65.1008,1700.0
2005-12-23 13:15:00,88.08,88.11,88.07,88.11,2400.0,65.1008,65.123,65.0934,65.123,2400.0
2005-12-23 13:20:00,88.11,88.14,88.05,88.05,2800.0,65.123,65.1451,65.0786,65.0786,2800.0
2005-12-23 13:25:00,88.07,88.08,88.04,88.04,3800.0,65.0934,65.1008,65.0712,65.0712,3800.0
2005-12-23 13:30:00,88.0,88.05,88.0,88.03,3600.0,65.0417,65.0786,65.0417,65.0638,3600.0
2005-12-23 13:35:00,88.03,88.05,88.0,88.05,4100.0,65.0638,65.0786,65.0417,65.0786,4100.0
2005-12-23 13:40:00,88.04,88.04,88.01,88.03,3400.0,65.0712,65.0712,65.0491,65.0638,3400.0
2005-12-23 13:45:00,88.0,88.03,87.98,87.99,4400.0,65.0417,65.0638,65.0269,65.0343,4400.0
2005-12-23 13:50:00,87.99,87.99,87.9,87.91,5500.0,65.0343,65.0343,64.9678,64.9751,5500.0
2005-12-23 13:55:00,87.91,87.91,87.87,87.87,2700.0,64.9751,64.9751,64.9456,64.9456,2700.0
2005-12-23 14:00:00,87.85,87.89,87.84,87.89,7200.0,64.9308,64.9604,64.9234,64.9604,7200.0
2005-12-23 14:05:00,87.89,87.89,87.84,87.84,2700.0,64.9604,64.9604,64.9234,64.9234,2700.0
2005-12-23 14:10:00,87.86,87.87,87.84,87.87,3400.0,64.9382,64.9456,64.9234,64.9456,3400.0
2005-12-23 14:15:00,87.88,87.89,87.8,87.89,7400.0,64.953,64.9604,64.8938,64.9604,7400.0
2005-12-23 14:20:00,87.88,87.91,87.87,87.87,3800.0,64.953,64.9751,64.9456,64.9456,3800.0
2005-12-23 14:25:00,87.86,87.9,87.82,87.87,11200.0,64.9382,64.9678,64.9086,64.9456,11200.0
2005-12-23 14:30:00,87.88,87.91,87.83,87.91,4300.0,64.953,64.9751,64.916,64.9751,4300.0
2005-12-23 14:35:00,87.89,87.91,87.85,87.86,4700.0,64.9604,64.9751,64.9308,64.9382,4700.0
2005-12-23 14:40:00,87.89,87.94,87.89,87.94,2900.0,64.9604,64.9973,64.9604,64.9973,2900.0
2005-12-23 14:45:00,87.92,87.93,87.88,87.88,2500.0,64.9825,64.9899,64.953,64.953,2500.0
2005-12-23 14:50:00,87.89,87.92,87.87,87.92,12800.0,64.9604,64.9825,64.9456,64.9825,12800.0
2005-12-23 14:55:00,87.92,87.94,87.91,87.94,6400.0,64.9825,64.9973,64.9751,64.9973,6400.0
2005-12-23 15:00:00,87.93,87.95,87.93,87.95,5900.0,64.9899,65.0047,64.9899,65.0047,5900.0
2005-12-23 15:05:00,87.97,88.04,87.97,88.03,17500.0,65.0195,65.0712,65.0195,65.0638,17500.0
2005-12-23 15:10:00,88.04,88.04,87.95,87.95,8100.0,65.0712,65.0712,65.0047,65.0047,8100.0
2005-12-23 15:15:00,87.96,87.96,87.91,87.91,1900.0,65.0121,65.0121,64.9751,64.9751,1900.0
2005-12-23 15:20:00,87.88,88.02,87.87,87.99,6900.0,64.953,65.0565,64.9456,65.0343,6900.0
2005-12-23 15:25:00,88.01,88.01,87.93,87.95,5500.0,65.0491,65.0491,64.9899,65.0047,5500.0
2005-12-23 15:30:00,87.91,88.03,87.91,88.02,6300.0,64.9751,65.0638,64.9751,65.0565,6300.0
2005-12-23 15:35:00,87.98,88.02,87.95,88.02,4000.0,65.0269,65.0565,65.0047,65.0565,4000.0
2005-12-23 15:40:00,88.03,88.05,87.99,87.99,4500.0,65.0638,65.0786,65.0343,65.0343,4500.0
2005-12-23 15:45:00,87.99,88.02,87.97,88.02,4500.0,65.0343,65.0565,65.0195,65.0565,4500.0
2005-12-23 15:50:00,88.01,88.04,87.99,88.03,11200.0,65.0491,65.0712,65.0343,65.0638,11200.0
2005-12-23 15:55:00,88.03,88.06,88.02,88.04,5700.0,65.0638,65.086,65.0565,65.0712,5700.0
2005-12-27 09:30:00,87.9,87.91,87.7,87.84,37200.0,64.9678,64.9751,64.8199,64.9234,37200.0
2005-12-27 09:35:00,87.84,88.01,87.84,88.01,5900.0,64.9234,65.0491,64.9234,65.0491,5900.0
2005-12-27 09:40:00,87.99,88.1,87.99,88.08,7500.0,65.0343,65.1156,65.0343,65.1008,7500.0
2005-12-27 09:45:00,87.97,88.1,87.95,88.07,3200.0,65.0195,65.1156,65.0047,65.0934,3200.0
2005-12-27 09:50:00,88.1,88.11,88.04,88.08,3400.0,65.1156,65.123,65.0712,65.1008,3400.0
2005-12-27 09:55:00,88.07,88.09,88.05,88.06,3000.0,65.0934,65.1082,65.0786,65.086,3000.0
2005-12-27 10:00:00,88.07,88.08,88.06,88.08,1400.0,65.0934,65.1008,65.086,65.1008,1400.0
2005-12-27 10:05:00,88.08,88.1,88.08,88.08,3200.0,65.1008,65.1156,65.1008,65.1008,3200.0
2005-12-27 10:10:00,88.1,88.31,88.1,88.31,9500.0,65.1156,65.2708,65.1156,65.2708,9500.0
2005-12-27 10:15:00,88.33,88.33,88.27,88.28,6800.0,65.2856,65.2856,65.2412,65.2486,6800.0
2005-12-27 10:20:00,88.3,88.3,87.96,87.96,8000.0,65.2634,65.2634,65.0121,65.0121,8000.0
2005-12-27 10:25:00,87.96,88.15,87.96,88.05,7800.0,65.0121,65.1525,65.0121,65.0786,7800.0
2005-12-27 10:30:00,88.08,88.19,88.07,88.07,8600.0,65.1008,65.1821,65.0934,65.0934,8600.0
2005-12-27 10:35:00,88.1,88.13,88.07,88.08,3000.0,65.1156,65.1378,65.0934,65.1008,3000.0
2005-12-27 10:40:00,88.09,88.19,88.09,88.19,4000.0,65.1082,65.1821,65.1082,65.1821,4000.0
2005-12-27 10:45:00,88.16,88.22,88.16,88.2,3500.0,65.1599,65.2043,65.1599,65.1895,3500.0
2005-12-27 10:50:00,88.21,88.21,88.17,88.2,4600.0,65.1969,65.1969,65.1673,65.1895,4600.0
2005-12-27 10:55:00,88.19,88.23,88.15,88.2,10600.0,65.1821,65.2117,65.1525,65.1895,10600.0
2005-12-27 11:00:00,88.16,88.23,88.1,88.18,11900.0,65.1599,65.2117,65.1156,65.1747,11900.0
2005-12-27 11:05:00,88.19,88.19,88.11,88.16,4300.0,65.1821,65.1821,65.123,65.1599,4300.0
2005-12-27 11:10:00,88.14,88.3,88.14,88.29,11300.0,65.1451,65.2634,65.1451,65.256,11300.0
2005-12-27 11:15:00,88.29,88.3,88.28,88.28,4400.0,65.256,65.2634,65.2486,65.2486,4400.0
2005-12-27 11:20:00,88.26,88.5,88.24,88.24,15000.0,65.2338,65.4112,65.2191,65.2191,15000.0
2005-12-27 11:25:00,88.24,88.24,88.11,88.15,9300.0,65.2191,65.2191,65.123,65.1525,9300.0
2005-12-27 11:30:00,88.16,88.16,87.96,88.02,6500.0,65.1599,65.1599,65.0121,65.0565,6500.0
2005-12-27 11:35:00,88.02,88.11,88.02,88.05,5200.0,65.0565,65.123,65.0565,65.0786,5200.0
2005-12-27 11:40:00,88.02,88.02,87.87,87.91,4000.0,65.0565,65.0565,64.9456,64.9751,4000.0
2005-12-27 11:45:00,87.94,88.01,87.89,87.94,5900.0,64.9973,65.0491,64.9604,64.9973,5900.0
2005-12-27 11:50:00,87.93,87.98,87.93,87.97,1600.0,64.9899,65.0269,64.9899,65.0195,1600.0
2005-12-27 11:55:00,87.97,88.03,87.9,87.9,4500.0,65.0195,65.0638,64.9678,64.9678,4500.0
2005-12-27 12:00:00,87.9,87.91,87.85,87.86,8000.0,64.9678,64.9751,64.9308,64.9382,8000.0
2005-12-27 12:05:00,87.86,87.87,87.79,87.79,5100.0,64.9382,64.9456,64.8865,64.8865,5100.0
2005-12-27 12:10:00,87.8,87.8,87.75,87.79,9500.0,64.8938,64.8938,64.8569,64.8865,9500.0
2005-12-27 12:15:00,87.77,87.79,87.73,87.77,7900.0,64.8717,64.8865,64.8421,64.8717,7900.0
2005-12-27 12:20:00,87.79,87.84,87.75,87.84,28400.0,64.8865,64.9234,64.8569,64.9234,28400.0
2005-12-27 12:25:00,87.87,87.92,87.83,87.86,5400.0,64.9456,64.9825,64.916,64.9382,5400.0
2005-12-27 12:30:00,87.85,87.86,87.8,87.8,2000.0,64.9308,64.9382,64.8938,64.8938,2000.0
2005-12-27 12:35:00,87.75,87.79,87.75,87.79,2700.0,64.8569,64.8865,64.8569,64.8865,2700.0
2005-12-27 12:40:00,87.79,87.79,87.75,87.75,3700.0,64.8865,64.8865,64.8569,64.8569,3700.0
2005-12-27 12:45:00,87.76,87.78,87.75,87.76,12600.0,64.8643,64.8791,64.8569,64.8643,12600.0
2005-12-27 12:50:00,87.76,87.77,87.7,87.71,4300.0,64.8643,64.8717,64.8199,64.8273,4300.0
2005-12-27 12:55:00,87.72,87.76,87.72,87.73,2600.0,64.8347,64.8643,64.8347,64.8421,2600.0
2005-12-27 13:00:00,87.73,87.73,87.7,87.71,10800.0,64.8421,64.8421,64.8199,64.8273,10800.0
2005-12-27 13:05:00,87.7,87.7,87.63,87.66,5300.0,64.8199,64.8199,64.7682,64.7904,5300.0
2005-12-27 13:10:00,87.66,87.66,87.63,87.63,2100.0,64.7904,64.7904,64.7682,64.7682,2100.0
2005-12-27 13:15:00,87.63,87.64,87.5,87.5,9700.0,64.7682,64.7756,64.6721,64.6721,9700.0
2005-12-27 13:20:00,87.46,87.47,87.17,87.2,11900.0,64.6425,64.6499,64.4282,64.4504,11900.0
2005-12-27 13:25:00,87.2,87.23,87.1,87.13,7600.0,64.4504,64.4726,64.3765,64.3986,7600.0
2005-12-27 13:30:00,87.13,87.13,86.95,86.96,15100.0,64.3986,64.3986,64.2656,64.273,15100.0
2005-12-27 13:35:00,86.96,86.96,86.89,86.93,5300.0,64.273,64.273,64.2213,64.2508,5300.0
2005-12-27 13:40:00,86.94,87.03,86.91,87.02,8600.0,64.2582,64.3247,64.236,64.3173,8600.0
2005-12-27 13:45:00,86.98,87.06,86.98,87.05,5600.0,64.2878,64.3469,64.2878,64.3395,5600.0
2005-12-27 13:50:00,87.06,87.06,86.84,86.86,14700.0,64.3469,64.3469,64.1843,64.1991,14700.0
2005-12-27 13:55:00,86.89,86.97,86.89,86.9,2700.0,64.2213,64.2804,64.2213,64.2286,2700.0
2005-12-27 14:00:00,86.93,87.08,86.93,87.04,4200.0,64.2508,64.3617,64.2508,64.3321,4200.0
2005-12-27 14:05:00,87.02,87.02,86.97,87.01,4200.0,64.3173,64.3173,64.2804,64.31,4200.0
2005-12-27 14:10:00,86.94,87.1,86.94,87.1,4300.0,64.2582,64.3765,64.2582,64.3765,4300.0
2005-12-27 14:15:00,87.1,87.1,86.86,86.86,8200.0,64.3765,64.3765,64.1991,64.1991,8200.0
2005-12-27 14:20:00,86.9,86.99,86.85,86.85,4600.0,64.2286,64.2952,64.1917,64.1917,4600.0
2005-12-27 14:25:00,86.88,86.88,86.74,86.87,20800.0,64.2139,64.2139,64.1104,64.2065,20800.0
2005-12-27 14:30:00,86.88,86.96,86.86,86.91,10000.0,64.2139,64.273,64.1991,64.236,10000.0
2005-12-27 14:35:00,86.85,86.93,86.83,86.93,8500.0,64.1917,64.2508,64.1769,64.2508,8500.0
2005-12-27 14:40:00,86.94,86.95,86.78,86.82,8300.0,64.2582,64.2656,64.14,64.1695,8300.0
2005-12-27 14:45:00,86.8,86.94,86.8,86.93,5000.0,64.1547,64.2582,64.1547,64.2508,5000.0
2005-12-27 14:50:00,86.93,86.93,86.85,86.89,3500.0,64.2508,64.2508,64.1917,64.2213,3500.0
2005-12-27 14:55:00,86.91,86.92,86.81,86.86,9700.0,64.236,64.2434,64.1621,64.1991,9700.0
2005-12-27 15:00:00,86.83,86.94,86.83,86.94,7400.0,64.1769,64.2582,64.1769,64.2582,7400.0
2005-12-27 15:05:00,86.94,86.97,86.89,86.97,12300.0,64.2582,64.2804,64.2213,64.2804,12300.0
2005-12-27 15:10:00,86.98,86.98,86.94,86.96,11600.0,64.2878,64.2878,64.2582,64.273,11600.0
2005-12-27 15:15:00,86.99,87.09,86.97,87.06,11100.0,64.2952,64.3691,64.2804,64.3469,11100.0
2005-12-27 15:20:00,87.06,87.18,87.05,87.18,9000.0,64.3469,64.4356,64.3395,64.4356,9000.0
2005-12-27 15:25:00,87.18,87.19,87.13,87.19,11900.0,64.4356,64.443,64.3986,64.443,11900.0
2005-12-27 15:30:00,87.2,87.2,87.13,87.2,10800.0,64.4504,64.4504,64.3986,64.4504,10800.0
2005-12-27 15:35:00,87.19,87.25,87.15,87.19,11800.0,64.443,64.4873,64.4134,64.443,11800.0
2005-12-27 15:40:00,87.18,87.18,87.12,87.13,9600.0,64.4356,64.4356,64.3913,64.3986,9600.0
2005-12-27 15:45:00,87.13,87.13,87.06,87.08,22100.0,64.3986,64.3986,64.3469,64.3617,22100.0
2005-12-27 15:50:00,87.08,87.11,87.06,87.09,15600.0,64.3617,64.3839,64.3469,64.3691,15600.0
2005-12-27 15:55:00,87.09,87.09,87.05,87.06,24400.0,64.3691,64.3691,64.3395,64.3469,24400.0
2005-12-28 09:30:00,86.94,86.96,86.55,86.55,17300.0,64.2582,64.273,63.97,63.97,17300.0
2005-12-28 09:35:00,86.58,87.04,86.58,86.93,21400.0,63.9921,64.3321,63.9921,64.2508,21400.0
2005-12-28 09:40:00,86.87,87.19,86.7,86.87,9900.0,64.2065,64.443,64.0808,64.2065,9900.0
2005-12-28 09:45:00,86.73,86.83,86.6,86.7,9600.0,64.103,64.1769,64.0069,64.0808,9600.0
2005-12-28 09:50:00,86.65,86.69,86.61,86.65,13500.0,64.0439,64.0734,64.0143,64.0439,13500.0
2005-12-28 09:55:00,86.63,86.76,86.61,86.7,17900.0,64.0291,64.1252,64.0143,64.0808,17900.0
2005-12-28 10:00:00,86.7,87.25,86.7,86.91,23000.0,64.0808,64.4873,64.0808,64.236,23000.0
2005-12-28 10:05:00,86.82,86.92,86.71,86.8,18800.0,64.1695,64.2434,64.0882,64.1547,18800.0
2005-12-28 10:10:00,86.79,86.98,86.79,86.85,4100.0,64.1473,64.2878,64.1473,64.1917,4100.0
2005-12-28 10:15:00,86.87,86.99,86.76,86.79,16300.0,64.2065,64.2952,64.1252,64.1473,16300.0
2005-12-28 10:20:00,86.84,86.95,86.82,86.92,4900.0,64.1843,64.2656,64.1695,64.2434,4900.0
2005-12-28 10:25:00,86.88,86.89,86.76,86.76,5300.0,64.2139,64.2213,64.1252,64.1252,5300.0
2005-12-28 10:30:00,86.76,86.76,86.69,86.75,12500.0,64.1252,64.1252,64.0734,64.1178,12500.0
2005-12-28 10:35:00,86.76,86.88,86.59,86.72,18900.0,64.1252,64.2139,63.9995,64.0956,18900.0
2005-12-28 10:40:00,86.72,86.92,86.64,86.78,25700.0,64.0956,64.2434,64.0365,64.14,25700.0
2005-12-28 10:45:00,86.79,86.88,86.64,86.66,14700.0,64.1473,64.2139,64.0365,64.0513,14700.0
2005-12-28 10:50:00,86.65,86.82,86.65,86.71,11200.0,64.0439,64.1695,64.0439,64.0882,11200.0
2005-12-28 10:55:00,86.66,86.74,86.55,86.55,10700.0,64.0513,64.1104,63.97,63.97,10700.0
2005-12-28 11:00:00,86.55,86.71,86.55,86.68,12000.0,63.97,64.0882,63.97,64.066,12000.0
2005-12-28 11:05:00,86.67,86.89,86.63,86.89,10900.0,64.0587,64.2213,64.0291,64.2213,10900.0
2005-12-28 11:10:00,86.9,86.9,86.73,86.73,6500.0,64.2286,64.2286,64.103,64.103,6500.0
2005-12-28 11:15:00,86.74,86.75,86.56,86.58,31900.0,64.1104,64.1178,63.9774,63.9921,31900.0
2005-12-28 11:20:00,86.55,86.77,86.55,86.77,12100.0,63.97,64.1326,63.97,64.1326,12100.0
2005-12-28 11:25:00,86.77,86.8,86.65,86.65,11100.0,64.1326,64.1547,64.0439,64.0439,11100.0
2005-12-28 11:30:00,86.67,86.77,86.66,86.73,17300.0,64.0587,64.1326,64.0513,64.103,17300.0
2005-12-28 11:35:00,86.74,86.75,86.7,86.72,5700.0,64.1104,64.1178,64.0808,64.0956,5700.0
2005-12-28 11:40:00,86.72,86.73,86.66,86.7,6000.0,64.0956,64.103,64.0513,64.0808,6000.0
2005-12-28 11:45:00,86.71,86.71,86.66,86.68,6600.0,64.0882,64.0882,64.0513,64.066,6600.0
2005-12-28 11:50:00,86.69,86.75,86.65,86.69,2600.0,64.0734,64.1178,64.0439,64.0734,2600.0
2005-12-28 11:55:00,86.65,86.66,86.55,86.56,14600.0,64.0439,64.0513,63.97,63.9774,14600.0
2005-12-28 12:00:00,86.56,86.57,86.41,86.41,14000.0,63.9774,63.9847,63.8665,63.8665,14000.0
2005-12-28 12:05:00,86.43,86.44,86.24,86.24,17100.0,63.8813,63.8887,63.7408,63.7408,17100.0
2005-12-28 12:10:00,86.25,86.36,86.25,86.36,13600.0,63.7482,63.8295,63.7482,63.8295,13600.0
2005-12-28 12:15:00,86.4,86.48,86.36,86.48,8400.0,63.8591,63.9182,63.8295,63.9182,8400.0
2005-12-28 12:20:00,86.48,86.59,86.48,86.59,6700.0,63.9182,63.9995,63.9182,63.9995,6700.0
2005-12-28 12:25:00,86.59,86.62,86.48,86.48,9900.0,63.9995,64.0217,63.9182,63.9182,9900.0
2005-12-28 12:30:00,86.49,86.49,86.35,86.42,20000.0,63.9256,63.9256,63.8221,63.8739,20000.0
2005-12-28 12:35:00,86.4,86.46,86.28,86.3,7700.0,63.8591,63.9034,63.7704,63.7852,7700.0
2005-12-28 12:40:00,86.3,86.33,86.22,86.24,15100.0,63.7852,63.8074,63.7261,63.7408,15100.0
2005-12-28 12:45:00,86.23,86.29,86.18,86.27,12400.0,63.7334,63.7778,63.6965,63.763,12400.0
2005-12-28 12:50:00,86.27,86.27,86.18,86.22,5500.0,63.763,63.763,63.6965,63.7261,5500.0
2005-12-28 12:55:00,86.22,86.24,86.11,86.24,19000.0,63.7261,63.7408,63.6448,63.7408,19000.0
2005-12-28 13:00:00,86.26,86.27,86.22,86.23,7000.0,63.7556,63.763,63.7261,63.7334,7000.0
2005-12-28 13:05:00,86.24,86.35,86.24,86.26,8900.0,63.7408,63.8221,63.7408,63.7556,8900.0
2005-12-28 13:10:00,86.24,86.3,86.22,86.3,11600.0,63.7408,63.7852,63.7261,63.7852,11600.0
2005-12-28 13:15:00,86.29,86.33,86.28,86.33,4100.0,63.7778,63.8074,63.7704,63.8074,4100.0
2005-12-28 13:20:00,86.34,86.37,86.32,86.32,5900.0,63.8147,63.8369,63.8,63.8,5900.0
2005-12-28 13:25:00,86.34,86.34,86.27,86.3,8400.0,63.8147,63.8147,63.763,63.7852,8400.0
2005-12-28 13:30:00,86.3,86.41,86.29,86.4,3300.0,63.7852,63.8665,63.7778,63.8591,3300.0
2005-12-28 13:35:00,86.4,86.41,86.3,86.35,7600.0,63.8591,63.8665,63.7852,63.8221,7600.0
2005-12-28 13:40:00,86.35,86.4,86.29,86.37,11000.0,63.8221,63.8591,63.7778,63.8369,11000.0
2005-12-28 13:45:00,86.37,86.42,86.32,86.37,5400.0,63.8369,63.8739,63.8,63.8369,5400.0
2005-12-28 13:50:00,86.36,86.37,86.29,86.32,10200.0,63.8295,63.8369,63.7778,63.8,10200.0
2005-12-28 13:55:00,86.3,86.46,86.29,86.36,6000.0,63.7852,63.9034,63.7778,63.8295,6000.0
2005-12-28 14:00:00,86.37,86.42,86.37,86.41,5700.0,63.8369,63.8739,63.8369,63.8665,5700.0
2005-12-28 14:05:00,86.43,86.44,86.35,86.39,10800.0,63.8813,63.8887,63.8221,63.8517,10800.0
2005-12-28 14:10:00,86.39,86.4,86.35,86.35,6100.0,63.8517,63.8591,63.8221,63.8221,6100.0
2005-12-28 14:15:00,86.36,86.36,86.33,86.36,8600.0,63.8295,63.8295,63.8074,63.8295,8600.0
2005-12-28 14:20:00,86.36,86.44,86.35,86.44,5900.0,63.8295,63.8887,63.8221,63.8887,5900.0
2005-12-28 14:25:00,86.45,86.48,86.38,86.4,5700.0,63.896,63.9182,63.8443,63.8591,5700.0
2005-12-28 14:30:00,86.39,86.44,86.38,86.4,11000.0,63.8517,63.8887,63.8443,63.8591,11000.0
2005-12-28 14:35:00,86.41,86.53,86.39,86.53,15000.0,63.8665,63.9552,63.8517,63.9552,15000.0
2005-12-28 14:40:00,86.5,86.58,86.46,86.58,14100.0,63.933,63.9921,63.9034,63.9921,14100.0
2005-12-28 14:45:00,86.58,86.68,86.56,86.65,10600.0,63.9921,64.066,63.9774,64.0439,10600.0
2005-12-28 14:50:00,86.65,86.69,86.6,86.69,4400.0,64.0439,64.0734,64.0069,64.0734,4400.0
2005-12-28 14:55:00,86.69,86.76,86.68,86.68,9900.0,64.0734,64.1252,64.066,64.066,9900.0
2005-12-28 15:00:00,86.66,86.66,86.57,86.57,13300.0,64.0513,64.0513,63.9847,63.9847,13300.0
2005-12-28 15:05:00,86.57,86.57,86.54,86.54,4500.0,63.9847,63.9847,63.9626,63.9626,4500.0
2005-12-28 15:10:00,86.53,86.54,86.52,86.53,7300.0,63.9552,63.9626,63.9478,63.9552,7300.0
2005-12-28 15:15:00,86.52,86.55,86.51,86.54,9200.0,63.9478,63.97,63.9404,63.9626,9200.0
2005-12-28 15:20:00,86.55,86.64,86.55,86.62,6000.0,63.97,64.0365,63.97,64.0217,6000.0
2005-12-28 15:25:00,86.62,86.64,86.61,86.64,8400.0,64.0217,64.0365,64.0143,64.0365,8400.0
2005-12-28 15:30:00,86.65,86.65,86.56,86.58,10800.0,64.0439,64.0439,63.9774,63.9921,10800.0
2005-12-28 15:35:00,86.59,86.7,86.58,86.65,15300.0,63.9995,64.0808,63.9921,64.0439,15300.0
2005-12-28 15:40:00,86.65,86.7,86.65,86.66,7500.0,64.0439,64.0808,64.0439,64.0513,7500.0
2005-12-28 15:45:00,86.66,86.66,86.59,86.6,15500.0,64.0513,64.0513,63.9995,64.0069,15500.0
2005-12-28 15:50:00,86.6,86.6,86.52,86.52,11700.0,64.0069,64.0069,63.9478,63.9478,11700.0
2005-12-28 15:55:00,86.52,86.57,86.46,86.46,27700.0,63.9478,63.9847,63.9034,63.9034,27700.0
2005-12-29 09:30:00,86.69,87.07,86.63,87.07,12000.0,64.0734,64.3543,64.0291,64.3543,12000.0
2005-12-29 09:35:00,87.0,87.15,86.76,86.83,7400.0,64.3026,64.4134,64.1252,64.1769,7400.0
2005-12-29 09:40:00,86.86,86.96,86.51,86.64,6900.0,64.1991,64.273,63.9404,64.0365,6900.0
2005-12-29 09:45:00,86.78,86.91,86.65,86.67,3500.0,64.14,64.236,64.0439,64.0587,3500.0
2005-12-29 09:50:00,86.75,86.92,86.66,86.74,6300.0,64.1178,64.2434,64.0513,64.1104,6300.0
2005-12-29 09:55:00,86.75,86.85,86.65,86.69,6600.0,64.1178,64.1917,64.0439,64.0734,6600.0
2005-12-29 10:00:00,86.71,86.88,86.71,86.79,3500.0,64.0882,64.2139,64.0882,64.1473,3500.0
2005-12-29 10:05:00,86.84,86.84,86.7,86.79,3100.0,64.1843,64.1843,64.0808,64.1473,3100.0
2005-12-29 10:10:00,86.8,87.03,86.8,87.03,7200.0,64.1547,64.3247,64.1547,64.3247,7200.0
2005-12-29 10:15:00,87.03,87.08,87.03,87.08,2300.0,64.3247,64.3617,64.3247,64.3617,2300.0
2005-12-29 10:20:00,87.06,87.1,87.0,87.09,6200.0,64.3469,64.3765,64.3026,64.3691,6200.0
2005-12-29 10:25:00,87.09,87.09,87.0,87.01,3200.0,64.3691,64.3691,64.3026,64.31,3200.0
2005-12-29 10:30:00,86.98,87.09,86.96,87.02,6200.0,64.2878,64.3691,64.273,64.3173,6200.0
2005-12-29 10:35:00,87.04,87.1,87.01,87.01,6300.0,64.3321,64.3765,64.31,64.31,6300.0
2005-12-29 10:40:00,87.0,87.0,86.78,86.91,10200.0,64.3026,64.3026,64.14,64.236,10200.0
2005-12-29 10:45:00,86.95,86.95,86.88,86.91,2400.0,64.2656,64.2656,64.2139,64.236,2400.0
2005-12-29 10:50:00,86.91,86.93,86.88,86.9,5000.0,64.236,64.2508,64.2139,64.2286,5000.0
2005-12-29 10:55:00,86.89,86.9,86.87,86.9,2300.0,64.2213,64.2286,64.2065,64.2286,2300.0
2005-12-29 11:00:00,86.9,87.07,86.88,87.03,4700.0,64.2286,64.3543,64.2139,64.3247,4700.0
2005-12-29 11:05:00,87.04,87.09,86.98,87.01,4700.0,64.3321,64.3691,64.2878,64.31,4700.0
2005-12-29 11:10:00,87.03,87.03,86.95,86.99,4600.0,64.3247,64.3247,64.2656,64.2952,4600.0
2005-12-29 11:15:00,86.99,87.04,86.98,87.0,2800.0,64.2952,64.3321,64.2878,64.3026,2800.0
2005-12-29 11:20:00,87.01,87.06,87.0,87.06,2700.0,64.31,64.3469,64.3026,64.3469,2700.0
2005-12-29 11:25:00,87.07,87.12,87.06,87.12,4200.0,64.3543,64.3913,64.3469,64.3913,4200.0
2005-12-29 11:30:00,87.12,87.14,87.05,87.06,2900.0,64.3913,64.406,64.3395,64.3469,2900.0
2005-12-29 11:35:00,87.06,87.09,87.06,87.06,800.0,64.3469,64.3691,64.3469,64.3469,800.0
2005-12-29 11:40:00,87.08,87.09,87.02,87.05,6700.0,64.3617,64.3691,64.3173,64.3395,6700.0
2005-12-29 11:45:00,87.06,87.06,87.01,87.02,8600.0,64.3469,64.3469,64.31,64.3173,8600.0
2005-12-29 11:50:00,87.01,87.05,86.95,86.95,9100.0,64.31,64.3395,64.2656,64.2656,9100.0
2005-12-29 11:55:00,86.95,87.02,86.93,86.97,15000.0,64.2656,64.3173,64.2508,64.2804,15000.0
2005-12-29 12:00:00,86.99,87.02,86.96,86.98,7400.0,64.2952,64.3173,64.273,64.2878,7400.0
2005-12-29 12:05:00,86.99,86.99,86.96,86.96,9400.0,64.2952,64.2952,64.273,64.273,9400.0
2005-12-29 12:10:00,86.95,86.98,86.95,86.95,8700.0,64.2656,64.2878,64.2656,64.2656,8700.0
2005-12-29 12:15:00,86.96,86.96,86.88,86.89,8900.0,64.273,64.273,64.2139,64.2213,8900.0
2005-12-29 12:20:00,86.88,86.93,86.88,86.91,10400.0,64.2139,64.2508,64.2139,64.236,10400.0
2005-12-29 12:25:00,86.92,86.93,86.86,86.9,7200.0,64.2434,64.2508,64.1991,64.2286,7200.0
2005-12-29 12:30:00,86.89,86.9,86.86,86.9,3600.0,64.2213,64.2286,64.1991,64.2286,3600.0
2005-12-29 12:35:00,86.93,86.93,86.9,86.91,6000.0,64.2508,64.2508,64.2286,64.236,6000.0
2005-12-29 12:40:00,86.92,86.93,86.81,86.81,8400.0,64.2434,64.2508,64.1621,64.1621,8400.0
2005-12-29 12:45:00,86.86,86.92,86.82,86.92,5400.0,64.1991,64.2434,64.1695,64.2434,5400.0
2005-12-29 12:50:00,86.89,86.95,86.89,86.95,13000.0,64.2213,64.2656,64.2213,64.2656,13000.0
2005-12-29 12:55:00,86.95,86.96,86.91,86.94,7500.0,64.2656,64.273,64.236,64.2582,7500.0
2005-12-29 13:00:00,86.95,86.99,86.94,86.99,12100.0,64.2656,64.2952,64.2582,64.2952,12100.0
2005-12-29 13:05:00,87.04,87.06,87.01,87.01,5500.0,64.3321,64.3469,64.31,64.31,5500.0
2005-12-29 13:10:00,87.01,87.06,87.01,87.05,8200.0,64.31,64.3469,64.31,64.3395,8200.0
2005-12-29 13:15:00,87.05,87.1,87.05,87.09,7900.0,64.3395,64.3765,64.3395,64.3691,7900.0
2005-12-29 13:20:00,87.1,87.1,87.05,87.06,9300.0,64.3765,64.3765,64.3395,64.3469,9300.0
2005-12-29 13:25:00,87.06,87.09,87.05,87.07,3700.0,64.3469,64.3691,64.3395,64.3543,3700.0
2005-12-29 13:30:00,87.07,87.12,87.03,87.11,8800.0,64.3543,64.3913,64.3247,64.3839,8800.0
2005-12-29 13:35:00,87.11,87.13,87.09,87.09,6800.0,64.3839,64.3986,64.3691,64.3691,6800.0
2005-12-29 13:40:00,87.13,87.18,87.12,87.18,3600.0,64.3986,64.4356,64.3913,64.4356,3600.0
2005-12-29 13:45:00,87.18,87.19,87.16,87.17,4700.0,64.4356,64.443,64.4208,64.4282,4700.0
2005-12-29 13:50:00,87.18,87.18,87.14,87.14,2400.0,64.4356,64.4356,64.406,64.406,2400.0
2005-12-29 13:55:00,87.14,87.18,87.14,87.17,6000.0,64.406,64.4356,64.406,64.4282,6000.0
2005-12-29 14:00:00,87.16,87.16,87.14,87.14,1000.0,64.4208,64.4208,64.406,64.406,1000.0
2005-12-29 14:05:00,87.15,87.18,87.15,87.18,1400.0,64.4134,64.4356,64.4134,64.4356,1400.0
2005-12-29 14:10:00,87.18,87.23,87.15,87.17,4700.0,64.4356,64.4726,64.4134,64.4282,4700.0
2005-12-29 14:15:00,87.15,87.25,87.15,87.25,5400.0,64.4134,64.4873,64.4134,64.4873,5400.0
2005-12-29 14:20:00,87.25,87.25,87.19,87.25,13600.0,64.4873,64.4873,64.443,64.4873,13600.0
2005-12-29 14:25:00,87.25,87.25,87.21,87.21,2500.0,64.4873,64.4873,64.4578,64.4578,2500.0
2005-12-29 14:30:00,87.22,87.22,87.18,87.22,1900.0,64.4652,64.4652,64.4356,64.4652,1900.0
2005-12-29 14:35:00,87.21,87.25,87.21,87.25,2500.0,64.4578,64.4873,64.4578,64.4873,2500.0
2005-12-29 14:40:00,87.24,87.24,87.15,87.16,5800.0,64.4799,64.4799,64.4134,64.4208,5800.0
2005-12-29 14:45:00,87.16,87.16,87.01,87.04,10000.0,64.4208,64.4208,64.31,64.3321,10000.0
2005-12-29 14:50:00,87.05,87.07,86.97,86.99,12300.0,64.3395,64.3543,64.2804,64.2952,12300.0
2005-12-29 14:55:00,86.99,87.03,86.99,87.03,3400.0,64.2952,64.3247,64.2952,64.3247,3400.0
2005-12-29 15:00:00,87.03,87.08,87.03,87.08,1300.0,64.3247,64.3617,64.3247,64.3617,1300.0
2005-12-29 15:05:00,87.09,87.16,86.98,86.98,16400.0,64.3691,64.4208,64.2878,64.2878,16400.0
2005-12-29 15:10:00,86.98,87.0,86.73,86.75,20200.0,64.2878,64.3026,64.103,64.1178,20200.0
2005-12-29 15:15:00,86.72,86.82,86.57,86.62,31400.0,64.0956,64.1695,63.9847,64.0217,31400.0
2005-12-29 15:20:00,86.61,86.66,86.5,86.53,11800.0,64.0143,64.0513,63.933,63.9552,11800.0
2005-12-29 15:25:00,86.56,86.66,86.56,86.64,15000.0,63.9774,64.0513,63.9774,64.0365,15000.0
2005-12-29 15:30:00,86.64,86.65,86.59,86.62,13400.0,64.0365,64.0439,63.9995,64.0217,13400.0
2005-12-29 15:35:00,86.62,86.68,86.59,86.65,12200.0,64.0217,64.066,63.9995,64.0439,12200.0
2005-12-29 15:40:00,86.68,86.68,86.63,86.64,9800.0,64.066,64.066,64.0291,64.0365,9800.0
2005-12-29 15:45:00,86.66,86.77,86.66,86.77,7900.0,64.0513,64.1326,64.0513,64.1326,7900.0
2005-12-29 15:50:00,86.76,86.78,86.73,86.73,10500.0,64.1252,64.14,64.103,64.103,10500.0
2005-12-29 15:55:00,86.73,86.76,86.7,86.7,21400.0,64.103,64.1252,64.0808,64.0808,21400.0
2005-12-30 09:30:00,86.69,86.69,86.69,86.69,8200.0,64.0734,64.0734,64.0734,64.0734,8200.0
2005-12-30 09:35:00,86.63,86.64,86.35,86.5,10500.0,64.0291,64.0365,63.8221,63.933,10500.0
2005-12-30 09:40:00,86.46,86.63,86.39,86.43,12300.0,63.9034,64.0291,63.8517,63.8813,12300.0
2005-12-30 09:45:00,86.49,86.63,86.4,86.49,15400.0,63.9256,64.0291,63.8591,63.9256,15400.0
2005-12-30 09:50:00,86.39,86.48,86.39,86.48,5500.0,63.8517,63.9182,63.8517,63.9182,5500.0
2005-12-30 09:55:00,86.41,86.54,86.39,86.54,6600.0,63.8665,63.9626,63.8517,63.9626,6600.0
2005-12-30 10:00:00,86.51,86.51,86.33,86.33,8700.0,63.9404,63.9404,63.8074,63.8074,8700.0
2005-12-30 10:05:00,86.25,86.27,86.18,86.19,5200.0,63.7482,63.763,63.6965,63.7039,5200.0
2005-12-30 10:10:00,86.21,86.24,86.15,86.15,10200.0,63.7187,63.7408,63.6743,63.6743,10200.0
2005-12-30 10:15:00,86.15,86.23,86.08,86.08,10700.0,63.6743,63.7334,63.6226,63.6226,10700.0
2005-12-30 10:20:00,86.08,86.19,86.06,86.13,6700.0,63.6226,63.7039,63.6078,63.6595,6700.0
2005-12-30 10:25:00,86.15,86.16,86.13,86.13,4800.0,63.6743,63.6817,63.6595,63.6595,4800.0
2005-12-30 10:30:00,86.14,86.28,86.14,86.28,9500.0,63.6669,63.7704,63.6669,63.7704,9500.0
2005-12-30 10:35:00,86.28,86.31,86.17,86.25,8300.0,63.7704,63.7926,63.6891,63.7482,8300.0
2005-12-30 10:40:00,86.23,86.23,86.03,86.08,6900.0,63.7334,63.7334,63.5856,63.6226,6900.0
2005-12-30 10:45:00,86.03,86.13,85.99,86.1,8200.0,63.5856,63.6595,63.5561,63.6374,8200.0
2005-12-30 10:50:00,86.12,86.14,86.05,86.05,4100.0,63.6521,63.6669,63.6004,63.6004,4100.0
2005-12-30 10:55:00,86.05,86.15,85.91,86.15,6200.0,63.6004,63.6743,63.4969,63.6743,6200.0
2005-12-30 11:00:00,86.16,86.18,86.11,86.16,3600.0,63.6817,63.6965,63.6448,63.6817,3600.0
2005-12-30 11:05:00,86.17,86.18,86.13,86.15,6300.0,63.6891,63.6965,63.6595,63.6743,6300.0
2005-12-30 11:10:00,86.14,86.19,86.13,86.16,10300.0,63.6669,63.7039,63.6595,63.6817,10300.0
2005-12-30 11:15:00,86.16,86.16,86.1,86.14,7600.0,63.6817,63.6817,63.6374,63.6669,7600.0
2005-12-30 11:20:00,86.12,86.15,86.11,86.11,2400.0,63.6521,63.6743,63.6448,63.6448,2400.0
2005-12-30 11:25:00,86.11,86.3,86.11,86.3,6800.0,63.6448,63.7852,63.6448,63.7852,6800.0
2005-12-30 11:30:00,86.32,86.4,86.3,86.38,6400.0,63.8,63.8591,63.7852,63.8443,6400.0
2005-12-30 11:35:00,86.39,86.51,86.39,86.51,3200.0,63.8517,63.9404,63.8517,63.9404,3200.0
2005-12-30 11:40:00,86.5,86.54,86.43,86.43,5000.0,63.933,63.9626,63.8813,63.8813,5000.0
2005-12-30 11:45:00,86.41,86.43,86.39,86.43,1800.0,63.8665,63.8813,63.8517,63.8813,1800.0
2005-12-30 11:50:00,86.43,86.44,86.39,86.39,1700.0,63.8813,63.8887,63.8517,63.8517,1700.0
2005-12-30 11:55:00,86.41,86.5,86.39,86.5,4200.0,63.8665,63.933,63.8517,63.933,4200.0
2005-12-30 12:00:00,86.48,86.6,86.43,86.57,6300.0,63.9182,64.0069,63.8813,63.9847,6300.0
2005-12-30 12:05:00,86.58,86.58,86.53,86.55,6300.0,63.9921,63.9921,63.9552,63.97,6300.0
2005-12-30 12:10:00,86.58,86.58,86.55,86.58,1700.0,63.9921,63.9921,63.97,63.9921,1700.0
2005-12-30 12:15:00,86.59,86.64,86.59,86.6,3100.0,63.9995,64.0365,63.9995,64.0069,3100.0
2005-12-30 12:20:00,86.6,86.61,86.58,86.6,2300.0,64.0069,64.0143,63.9921,64.0069,2300.0
2005-12-30 12:25:00,86.6,86.62,86.56,86.59,3500.0,64.0069,64.0217,63.9774,63.9995,3500.0
2005-12-30 12:30:00,86.57,86.59,86.57,86.58,2100.0,63.9847,63.9995,63.9847,63.9921,2100.0
2005-12-30 12:35:00,86.59,86.61,86.56,86.59,5500.0,63.9995,64.0143,63.9774,63.9995,5500.0
2005-12-30 12:40:00,86.6,86.61,86.59,86.6,1700.0,64.0069,64.0143,63.9995,64.0069,1700.0
2005-12-30 12:45:00,86.58,86.6,86.48,86.48,5300.0,63.9921,64.0069,63.9182,63.9182,5300.0
2005-12-30 12:50:00,86.49,86.49,86.44,86.44,1500.0,63.9256,63.9256,63.8887,63.8887,1500.0
2005-12-30 12:55:00,86.42,86.42,86.38,86.41,3600.0,63.8739,63.8739,63.8443,63.8665,3600.0
2005-12-30 13:00:00,86.39,86.44,86.39,86.42,1000.0,63.8517,63.8887,63.8517,63.8739,1000.0
2005-12-30 13:05:00,86.42,86.44,86.41,86.41,6700.0,63.8739,63.8887,63.8665,63.8665,6700.0
2005-12-30 13:10:00,86.42,86.47,86.41,86.47,2600.0,63.8739,63.9108,63.8665,63.9108,2600.0
2005-12-30 13:15:00,86.47,86.5,86.46,86.5,1800.0,63.9108,63.933,63.9034,63.933,1800.0
2005-12-30 13:20:00,86.49,86.49,86.36,86.4,7900.0,63.9256,63.9256,63.8295,63.8591,7900.0
2005-12-30 13:25:00,86.36,86.42,86.33,86.42,3200.0,63.8295,63.8739,63.8074,63.8739,3200.0
2005-12-30 13:30:00,86.43,86.45,86.43,86.44,600.0,63.8813,63.896,63.8813,63.8887,600.0
2005-12-30 13:35:00,86.44,86.45,86.43,86.45,2100.0,63.8887,63.896,63.8813,63.896,2100.0
2005-12-30 13:40:00,86.46,86.48,86.43,86.46,3300.0,63.9034,63.9182,63.8813,63.9034,3300.0
2005-12-30 13:45:00,86.46,86.47,86.44,86.44,2200.0,63.9034,63.9108,63.8887,63.8887,2200.0
2005-12-30 13:50:00,86.45,86.46,86.36,86.36,3900.0,63.896,63.9034,63.8295,63.8295,3900.0
2005-12-30 13:55:00,86.36,86.4,86.36,86.4,1500.0,63.8295,63.8591,63.8295,63.8591,1500.0
2005-12-30 14:00:00,86.38,86.4,86.38,86.38,600.0,63.8443,63.8591,63.8443,63.8443,600.0
2005-12-30 14:05:00,86.39,86.58,86.39,86.56,6500.0,63.8517,63.9921,63.8517,63.9774,6500.0
2005-12-30 14:10:00,86.54,86.54,86.52,86.53,4600.0,63.9626,63.9626,63.9478,63.9552,4600.0
2005-12-30 14:15:00,86.52,86.52,86.42,86.44,6700.0,63.9478,63.9478,63.8739,63.8887,6700.0
2005-12-30 14:20:00,86.42,86.42,86.33,86.37,8700.0,63.8739,63.8739,63.8074,63.8369,8700.0
2005-12-30 14:25:00,86.37,86.41,86.29,86.36,6600.0,63.8369,63.8665,63.7778,63.8295,6600.0
2005-12-30 14:30:00,86.36,86.4,86.33,86.35,5500.0,63.8295,63.8591,63.8074,63.8221,5500.0
2005-12-30 14:35:00,86.35,86.47,86.35,86.44,10700.0,63.8221,63.9108,63.8221,63.8887,10700.0
2005-12-30 14:40:00,86.44,86.45,86.35,86.39,6000.0,63.8887,63.896,63.8221,63.8517,6000.0
2005-12-30 14:45:00,86.39,86.39,86.34,86.34,5700.0,63.8517,63.8517,63.8147,63.8147,5700.0
2005-12-30 14:50:00,86.35,86.39,86.34,86.37,9500.0,63.8221,63.8517,63.8147,63.8369,9500.0
2005-12-30 14:55:00,86.36,86.5,86.36,86.44,7800.0,63.8295,63.933,63.8295,63.8887,7800.0
2005-12-30 15:00:00,86.44,86.54,86.44,86.48,8500.0,63.8887,63.9626,63.8887,63.9182,8500.0
2005-12-30 15:05:00,86.49,86.51,86.48,86.49,8800.0,63.9256,63.9404,63.9182,63.9256,8800.0
2005-12-30 15:10:00,86.5,86.54,86.47,86.47,8500.0,63.933,63.9626,63.9108,63.9108,8500.0
2005-12-30 15:15:00,86.49,86.51,86.41,86.46,9300.0,63.9256,63.9404,63.8665,63.9034,9300.0
2005-12-30 15:20:00,86.46,86.54,86.46,86.48,8900.0,63.9034,63.9626,63.9034,63.9182,8900.0
2005-12-30 15:25:00,86.49,86.56,86.46,86.48,14900.0,63.9256,63.9774,63.9034,63.9182,14900.0
2005-12-30 15:30:00,86.46,86.58,86.46,86.58,8300.0,63.9034,63.9921,63.9034,63.9921,8300.0
2005-12-30 15:35:00,86.57,86.58,86.52,86.52,18500.0,63.9847,63.9921,63.9478,63.9478,18500.0
2005-12-30 15:40:00,86.54,86.67,86.51,86.59,25300.0,63.9626,64.0587,63.9404,63.9995,25300.0
2005-12-30 15:45:00,86.58,86.67,86.55,86.55,21800.0,63.9921,64.0587,63.97,63.97,21800.0
2005-12-30 15:50:00,86.58,86.59,86.35,86.39,26700.0,63.9921,63.9995,63.8221,63.8517,26700.0
2005-12-30 15:55:00,86.39,86.52,86.31,86.31,39600.0,63.8517,63.9478,63.7926,63.7926,39600.0
2006-01-03 09:30:00,86.4,86.44,86.2,86.4,120900.0,63.8591,63.8887,63.7113,63.8591,120900.0
2006-01-03 09:35:00,86.21,86.27,85.8,85.95,22100.0,63.7187,63.763,63.4156,63.5265,22100.0
2006-01-03 09:40:00,86.0,86.24,85.97,86.2,14900.0,63.5634,63.7408,63.5413,63.7113,14900.0
2006-01-03 09:45:00,86.2,86.2,85.78,85.78,16000.0,63.7113,63.7113,63.4008,63.4008,16000.0
2006-01-03 09:50:00,85.71,85.8,85.4,85.51,21100.0,63.3491,63.4156,63.12,63.2013,21100.0
2006-01-03 09:55:00,85.49,85.74,85.35,85.7,23500.0,63.1865,63.3713,63.083,63.3417,23500.0
2006-01-03 10:00:00,85.71,85.8,85.68,85.68,20200.0,63.3491,63.4156,63.3269,63.3269,20200.0
2006-01-03 10:05:00,85.69,85.69,85.44,85.55,20100.0,63.3343,63.3343,63.1495,63.2308,20100.0
2006-01-03 10:10:00,85.49,85.65,85.44,85.57,30900.0,63.1865,63.3048,63.1495,63.2456,30900.0
2006-01-03 10:15:00,85.57,85.62,85.32,85.46,20500.0,63.2456,63.2826,63.0609,63.1643,20500.0
2006-01-03 10:20:00,85.47,85.58,85.21,85.22,11600.0,63.1717,63.253,62.9796,62.9869,11600.0
2006-01-03 10:25:00,85.25,85.38,85.16,85.24,14700.0,63.0091,63.1052,62.9426,63.0017,14700.0
2006-01-03 10:30:00,85.18,85.28,85.15,85.28,25800.0,62.9574,63.0313,62.9352,63.0313,25800.0
2006-01-03 10:35:00,85.29,85.29,85.18,85.19,26900.0,63.0387,63.0387,62.9574,62.9648,26900.0
2006-01-03 10:40:00,85.19,85.35,85.18,85.24,23900.0,62.9648,63.083,62.9574,63.0017,23900.0
2006-01-03 10:45:00,85.25,85.25,85.1,85.1,16700.0,63.0091,63.0091,62.8983,62.8983,16700.0
2006-01-03 10:50:00,85.13,85.14,85.04,85.04,11300.0,62.9204,62.9278,62.8539,62.8539,11300.0
2006-01-03 10:55:00,85.05,85.1,85.0,85.1,15400.0,62.8613,62.8983,62.8243,62.8983,15400.0
2006-01-03 11:00:00,85.1,85.11,84.86,84.91,21400.0,62.8983,62.9056,62.7209,62.7578,21400.0
2006-01-03 11:05:00,84.91,84.98,84.89,84.96,36200.0,62.7578,62.8096,62.743,62.7948,36200.0
2006-01-03 11:10:00,84.98,85.02,84.85,84.93,21600.0,62.8096,62.8391,62.7135,62.7726,21600.0
2006-01-03 11:15:00,84.93,85.08,84.89,84.96,19600.0,62.7726,62.8835,62.743,62.7948,19600.0
2006-01-03 11:20:00,84.96,85.02,84.94,85.02,17900.0,62.7948,62.8391,62.78,62.8391,17900.0
2006-01-03 11:25:00,85.02,85.03,84.8,84.88,14200.0,62.8391,62.8465,62.6765,62.7356,14200.0
2006-01-03 11:30:00,84.89,84.9,84.84,84.86,13600.0,62.743,62.7504,62.7061,62.7209,13600.0
2006-01-03 11:35:00,84.86,85.21,84.86,85.14,33900.0,62.7209,62.9796,62.7209,62.9278,33900.0
2006-01-03 11:40:00,85.12,85.24,85.1,85.1,18500.0,62.913,63.0017,62.8983,62.8983,18500.0
2006-01-03 11:45:00,85.1,85.1,84.97,85.0,10200.0,62.8983,62.8983,62.8022,62.8243,10200.0
2006-01-03 11:50:00,85.01,85.01,84.94,84.95,9500.0,62.8317,62.8317,62.78,62.7874,9500.0
2006-01-03 11:55:00,84.95,84.96,84.9,84.93,14200.0,62.7874,62.7948,62.7504,62.7726,14200.0
2006-01-03 12:00:00,84.94,84.99,84.77,84.83,22700.0,62.78,62.8169,62.6543,62.6987,22700.0
2006-01-03 12:05:00,84.83,84.9,84.82,84.9,14400.0,62.6987,62.7504,62.6913,62.7504,14400.0
2006-01-03 12:10:00,84.91,84.92,84.8,84.89,15400.0,62.7578,62.7652,62.6765,62.743,15400.0
2006-01-03 12:15:00,84.87,84.9,84.76,84.76,15800.0,62.7283,62.7504,62.647,62.647,15800.0
2006-01-03 12:20:00,84.75,84.75,84.53,84.53,15400.0,62.6396,62.6396,62.477,62.477,15400.0
2006-01-03 12:25:00,84.52,84.59,84.47,84.47,24600.0,62.4696,62.5213,62.4326,62.4326,24600.0
2006-01-03 12:30:00,84.47,84.54,84.35,84.54,34200.0,62.4326,62.4843,62.3439,62.4843,34200.0
2006-01-03 12:35:00,84.54,84.56,84.52,84.55,15400.0,62.4843,62.4991,62.4696,62.4917,15400.0
2006-01-03 12:40:00,84.55,84.56,84.49,84.53,12100.0,62.4917,62.4991,62.4474,62.477,12100.0
2006-01-03 12:45:00,84.53,84.68,84.53,84.6,14100.0,62.477,62.5878,62.477,62.5287,14100.0
2006-01-03 12:50:00,84.6,84.71,84.6,84.66,8800.0,62.5287,62.61,62.5287,62.573,8800.0
2006-01-03 12:55:00,84.66,84.74,84.64,84.64,17000.0,62.573,62.6322,62.5583,62.5583,17000.0
2006-01-03 13:00:00,84.65,84.7,84.63,84.7,12800.0,62.5657,62.6026,62.5509,62.6026,12800.0
2006-01-03 13:05:00,84.7,84.74,84.7,84.71,8500.0,62.6026,62.6322,62.6026,62.61,8500.0
2006-01-03 13:10:00,84.71,84.71,84.62,84.68,15400.0,62.61,62.61,62.5435,62.5878,15400.0
2006-01-03 13:15:00,84.64,84.7,84.64,84.7,5600.0,62.5583,62.6026,62.5583,62.6026,5600.0
2006-01-03 13:20:00,84.68,84.7,84.61,84.65,8700.0,62.5878,62.6026,62.5361,62.5657,8700.0
2006-01-03 13:25:00,84.66,84.71,84.64,84.7,4700.0,62.573,62.61,62.5583,62.6026,4700.0
2006-01-03 13:30:00,84.65,84.68,84.61,84.64,6600.0,62.5657,62.5878,62.5361,62.5583,6600.0
2006-01-03 13:35:00,84.65,84.69,84.56,84.69,12900.0,62.5657,62.5952,62.4991,62.5952,12900.0
2006-01-03 13:40:00,84.7,84.85,84.7,84.8,16900.0,62.6026,62.7135,62.6026,62.6765,16900.0
2006-01-03 13:45:00,84.81,85.01,84.8,84.92,12600.0,62.6839,62.8317,62.6765,62.7652,12600.0
2006-01-03 13:50:00,84.96,85.0,84.92,84.98,11900.0,62.7948,62.8243,62.7652,62.8096,11900.0
2006-01-03 13:55:00,84.98,84.98,84.85,84.85,24600.0,62.8096,62.8096,62.7135,62.7135,24600.0
2006-01-03 14:00:00,84.84,85.43,84.84,85.43,29800.0,62.7061,63.1422,62.7061,63.1422,29800.0
2006-01-03 14:05:00,85.46,85.76,85.45,85.72,41700.0,63.1643,63.3861,63.1569,63.3565,41700.0
2006-01-03 14:10:00,85.73,85.85,85.69,85.7,29200.0,63.3639,63.4526,63.3343,63.3417,29200.0
2006-01-03 14:15:00,85.7,85.99,85.65,85.99,19100.0,63.3417,63.5561,63.3048,63.5561,19100.0
2006-01-03 14:20:00,85.98,86.06,85.84,85.91,22200.0,63.5487,63.6078,63.4452,63.4969,22200.0
2006-01-03 14:25:00,85.92,86.01,85.82,85.94,19400.0,63.5043,63.5708,63.4304,63.5191,19400.0
2006-01-03 14:30:00,85.94,86.22,85.94,86.15,28300.0,63.5191,63.7261,63.5191,63.6743,28300.0
2006-01-03 14:35:00,86.15,86.26,86.13,86.26,20100.0,63.6743,63.7556,63.6595,63.7556,20100.0
2006-01-03 14:40:00,86.25,86.5,86.25,86.5,25900.0,63.7482,63.933,63.7482,63.933,25900.0
2006-01-03 14:45:00,86.5,86.54,86.43,86.5,29400.0,63.933,63.9626,63.8813,63.933,29400.0
2006-01-03 14:50:00,86.5,86.6,86.47,86.52,31100.0,63.933,64.0069,63.9108,63.9478,31100.0
2006-01-03 14:55:00,86.48,86.52,86.4,86.44,64300.0,63.9182,63.9478,63.8591,63.8887,64300.0
2006-01-03 15:00:00,86.43,86.71,86.43,86.71,32700.0,63.8813,64.0882,63.8813,64.0882,32700.0
2006-01-03 15:05:00,86.71,86.95,86.71,86.95,28400.0,64.0882,64.2656,64.0882,64.2656,28400.0
2006-01-03 15:10:00,86.95,86.96,86.84,86.9,26100.0,64.2656,64.273,64.1843,64.2286,26100.0
2006-01-03 15:15:00,86.87,86.87,86.75,86.78,33300.0,64.2065,64.2065,64.1178,64.14,33300.0
2006-01-03 15:20:00,86.76,86.83,86.76,86.83,31400.0,64.1252,64.1769,64.1252,64.1769,31400.0
2006-01-03 15:25:00,86.83,86.83,86.68,86.74,22300.0,64.1769,64.1769,64.066,64.1104,22300.0
2006-01-03 15:30:00,86.78,86.98,86.75,86.9,53100.0,64.14,64.2878,64.1178,64.2286,53100.0
2006-01-03 15:35:00,86.91,86.96,86.8,86.83,42300.0,64.236,64.273,64.1547,64.1769,42300.0
2006-01-03 15:40:00,86.85,86.93,86.85,86.87,21600.0,64.1917,64.2508,64.1917,64.2065,21600.0
2006-01-03 15:45:00,86.87,86.88,86.72,86.77,24600.0,64.2065,64.2139,64.0956,64.1326,24600.0
2006-01-03 15:50:00,86.77,86.92,86.77,86.91,27100.0,64.1326,64.2434,64.1326,64.236,27100.0
2006-01-03 15:55:00,86.91,86.94,86.85,86.94,56900.0,64.236,64.2582,64.1917,64.2582,56900.0
2006-01-04 09:35:00,86.98,87.0,86.65,87.0,44000.0,64.2878,64.3026,64.0439,64.3026,44000.0
2006-01-04 09:40:00,87.0,87.14,87.0,87.14,63100.0,64.3026,64.406,64.3026,64.406,63100.0
2006-01-04 09:45:00,87.14,87.18,87.04,87.11,33300.0,64.406,64.4356,64.3321,64.3839,33300.0
2006-01-04 09:50:00,87.1,87.13,86.95,87.06,37100.0,64.3765,64.3986,64.2656,64.3469,37100.0
2006-01-04 09:55:00,87.06,87.1,86.77,86.79,17800.0,64.3469,64.3765,64.1326,64.1473,17800.0
2006-01-04 10:00:00,86.86,86.99,86.85,86.88,25700.0,64.1991,64.2952,64.1917,64.2139,25700.0
2006-01-04 10:05:00,86.89,87.01,86.85,86.99,54500.0,64.2213,64.31,64.1917,64.2952,54500.0
2006-01-04 10:10:00,86.98,86.98,86.84,86.92,15000.0,64.2878,64.2878,64.1843,64.2434,15000.0
2006-01-04 10:15:00,86.92,86.99,86.88,86.9,18100.0,64.2434,64.2952,64.2139,64.2286,18100.0
2006-01-04 10:20:00,86.91,87.0,86.8,86.96,17100.0,64.236,64.3026,64.1547,64.273,17100.0
2006-01-04 10:25:00,86.96,86.98,86.87,86.93,13800.0,64.273,64.2878,64.2065,64.2508,13800.0
2006-01-04 10:30:00,86.93,87.0,86.93,86.95,17800.0,64.2508,64.3026,64.2508,64.2656,17800.0
2006-01-04 10:35:00,86.95,86.96,86.9,86.9,17500.0,64.2656,64.273,64.2286,64.2286,17500.0
2006-01-04 10:40:00,86.9,86.97,86.85,86.88,53800.0,64.2286,64.2804,64.1917,64.2139,53800.0
2006-01-04 10:45:00,86.91,86.91,86.85,86.86,6100.0,64.236,64.236,64.1917,64.1991,6100.0
2006-01-04 10:50:00,86.87,86.9,86.79,86.81,19800.0,64.2065,64.2286,64.1473,64.1621,19800.0
2006-01-04 10:55:00,86.81,86.87,86.78,86.79,20600.0,64.1621,64.2065,64.14,64.1473,20600.0
2006-01-04 11:00:00,86.79,86.83,86.67,86.77,12200.0,64.1473,64.1769,64.0587,64.1326,12200.0
2006-01-04 11:05:00,86.77,86.81,86.68,86.76,13500.0,64.1326,64.1621,64.066,64.1252,13500.0
2006-01-04 11:10:00,86.77,86.83,86.75,86.83,16100.0,64.1326,64.1769,64.1178,64.1769,16100.0
2006-01-04 11:15:00,86.83,86.83,86.75,86.79,15600.0,64.1769,64.1769,64.1178,64.1473,15600.0
2006-01-04 11:20:00,86.79,86.84,86.75,86.84,40500.0,64.1473,64.1843,64.1178,64.1843,40500.0
2006-01-04 11:25:00,86.81,87.0,86.8,86.99,10400.0,64.1621,64.3026,64.1547,64.2952,10400.0
2006-01-04 11:30:00,86.99,87.0,86.82,86.82,17400.0,64.2952,64.3026,64.1695,64.1695,17400.0
2006-01-04 11:35:00,86.83,86.97,86.83,86.89,23200.0,64.1769,64.2804,64.1769,64.2213,23200.0
2006-01-04 11:40:00,86.88,86.94,86.82,86.93,20400.0,64.2139,64.2582,64.1695,64.2508,20400.0
2006-01-04 11:45:00,86.95,86.98,86.9,86.98,16000.0,64.2656,64.2878,64.2286,64.2878,16000.0
2006-01-04 11:50:00,86.98,86.98,86.82,86.82,13500.0,64.2878,64.2878,64.1695,64.1695,13500.0
2006-01-04 11:55:00,86.83,86.92,86.76,86.92,18700.0,64.1769,64.2434,64.1252,64.2434,18700.0
2006-01-04 12:00:00,86.92,86.93,86.81,86.92,18500.0,64.2434,64.2508,64.1621,64.2434,18500.0
2006-01-04 12:05:00,86.92,86.93,86.82,86.84,15600.0,64.2434,64.2508,64.1695,64.1843,15600.0
2006-01-04 12:10:00,86.84,86.9,86.84,86.85,27000.0,64.1843,64.2286,64.1843,64.1917,27000.0
2006-01-04 12:15:00,86.86,86.86,86.77,86.78,6400.0,64.1991,64.1991,64.1326,64.14,6400.0
2006-01-04 12:20:00,86.77,86.77,86.57,86.67,13100.0,64.1326,64.1326,63.9847,64.0587,13100.0
2006-01-04 12:25:00,86.68,86.73,86.59,86.59,7700.0,64.066,64.103,63.9995,63.9995,7700.0
2006-01-04 12:30:00,86.59,86.59,86.5,86.52,7600.0,63.9995,63.9995,63.933,63.9478,7600.0
2006-01-04 12:35:00,86.48,86.56,86.42,86.5,7900.0,63.9182,63.9774,63.8739,63.933,7900.0
2006-01-04 12:40:00,86.48,86.53,86.45,86.5,10500.0,63.9182,63.9552,63.896,63.933,10500.0
2006-01-04 12:45:00,86.49,86.5,86.14,86.15,42500.0,63.9256,63.933,63.6669,63.6743,42500.0
2006-01-04 12:50:00,86.12,86.34,86.12,86.34,16800.0,63.6521,63.8147,63.6521,63.8147,16800.0
2006-01-04 12:55:00,86.31,86.41,86.21,86.25,13500.0,63.7926,63.8665,63.7187,63.7482,13500.0
2006-01-04 13:00:00,86.21,86.3,86.07,86.11,21200.0,63.7187,63.7852,63.6152,63.6448,21200.0
2006-01-04 13:05:00,86.1,86.1,86.0,86.03,21200.0,63.6374,63.6374,63.5634,63.5856,21200.0
2006-01-04 13:10:00,86.03,86.09,85.99,86.06,23500.0,63.5856,63.63,63.5561,63.6078,23500.0
2006-01-04 13:15:00,86.05,86.08,86.05,86.08,13300.0,63.6004,63.6226,63.6004,63.6226,13300.0
2006-01-04 13:20:00,86.08,86.08,86.01,86.07,12600.0,63.6226,63.6226,63.5708,63.6152,12600.0
2006-01-04 13:25:00,86.07,86.12,86.05,86.08,15300.0,63.6152,63.6521,63.6004,63.6226,15300.0
2006-01-04 13:30:00,86.06,86.06,85.65,85.65,47700.0,63.6078,63.6078,63.3048,63.3048,47700.0
2006-01-04 13:35:00,85.65,85.95,85.65,85.93,17300.0,63.3048,63.5265,63.3048,63.5117,17300.0
2006-01-04 13:40:00,85.95,86.13,85.95,86.07,18000.0,63.5265,63.6595,63.5265,63.6152,18000.0
2006-01-04 13:45:00,86.04,86.04,85.93,86.0,15200.0,63.593,63.593,63.5117,63.5634,15200.0
2006-01-04 13:50:00,86.0,86.0,85.82,85.85,17900.0,63.5634,63.5634,63.4304,63.4526,17900.0
2006-01-04 13:55:00,85.85,85.95,85.84,85.84,12100.0,63.4526,63.5265,63.4452,63.4452,12100.0
2006-01-04 14:00:00,85.83,86.01,85.82,85.91,17100.0,63.4378,63.5708,63.4304,63.4969,17100.0
2006-01-04 14:05:00,85.91,85.93,85.73,85.76,15200.0,63.4969,63.5117,63.3639,63.3861,15200.0
2006-01-04 14:10:00,85.75,85.77,85.63,85.65,25500.0,63.3787,63.3935,63.29,63.3048,25500.0
2006-01-04 14:15:00,85.65,85.86,85.59,85.78,14100.0,63.3048,63.46,63.2604,63.4008,14100.0
2006-01-04 14:20:00,85.79,85.89,85.79,85.84,16300.0,63.4082,63.4821,63.4082,63.4452,16300.0
2006-01-04 14:25:00,85.84,85.94,85.78,85.94,11300.0,63.4452,63.5191,63.4008,63.5191,11300.0
2006-01-04 14:30:00,85.94,86.1,85.93,86.09,21700.0,63.5191,63.6374,63.5117,63.63,21700.0
2006-01-04 14:35:00,86.09,86.27,86.09,86.26,30600.0,63.63,63.763,63.63,63.7556,30600.0
2006-01-04 14:40:00,86.26,86.33,86.15,86.33,27100.0,63.7556,63.8074,63.6743,63.8074,27100.0
2006-01-04 14:45:00,86.34,86.41,86.31,86.4,36600.0,63.8147,63.8665,63.7926,63.8591,36600.0
2006-01-04 14:50:00,86.39,86.44,86.36,86.41,11600.0,63.8517,63.8887,63.8295,63.8665,11600.0
2006-01-04 14:55:00,86.43,86.43,86.31,86.39,15700.0,63.8813,63.8813,63.7926,63.8517,15700.0
2006-01-04 15:00:00,86.39,86.4,86.3,86.37,25900.0,63.8517,63.8591,63.7852,63.8369,25900.0
2006-01-04 15:05:00,86.38,86.38,86.3,86.33,10500.0,63.8443,63.8443,63.7852,63.8074,10500.0
2006-01-04 15:10:00,86.33,86.47,86.32,86.43,24500.0,63.8074,63.9108,63.8,63.8813,24500.0
2006-01-04 15:15:00,86.44,86.48,86.38,86.46,14900.0,63.8887,63.9182,63.8443,63.9034,14900.0
2006-01-04 15:20:00,86.47,86.54,86.47,86.48,22000.0,63.9108,63.9626,63.9108,63.9182,22000.0
2006-01-04 15:25:00,86.48,86.7,86.47,86.69,26900.0,63.9182,64.0808,63.9108,64.0734,26900.0
2006-01-04 15:30:00,86.68,86.73,86.65,86.69,23700.0,64.066,64.103,64.0439,64.0734,23700.0
2006-01-04 15:35:00,86.7,86.7,86.57,86.57,15800.0,64.0808,64.0808,63.9847,63.9847,15800.0
2006-01-04 15:40:00,86.57,86.58,86.43,86.57,18200.0,63.9847,63.9921,63.8813,63.9847,18200.0
2006-01-04 15:45:00,86.58,86.61,86.5,86.5,17200.0,63.9921,64.0143,63.933,63.933,17200.0
2006-01-04 15:50:00,86.5,86.53,86.49,86.53,33400.0,63.933,63.9552,63.9256,63.9552,33400.0
2006-01-04 15:55:00,86.56,86.57,86.5,86.51,31500.0,63.9774,63.9847,63.933,63.9404,31500.0
2006-01-05 09:30:00,86.55,86.74,86.46,86.74,20000.0,63.97,64.1104,63.9034,64.1104,20000.0
2006-01-05 09:35:00,86.8,86.95,86.66,86.94,11700.0,64.1547,64.2656,64.0513,64.2582,11700.0
2006-01-05 09:40:00,86.95,86.95,86.54,86.56,12200.0,64.2656,64.2656,63.9626,63.9774,12200.0
2006-01-05 09:45:00,86.63,86.71,86.37,86.37,28400.0,64.0291,64.0882,63.8369,63.8369,28400.0
2006-01-05 09:50:00,86.37,86.44,86.32,86.32,9400.0,63.8369,63.8887,63.8,63.8,9400.0
2006-01-05 09:55:00,86.33,86.48,86.33,86.4,23800.0,63.8074,63.9182,63.8074,63.8591,23800.0
2006-01-05 10:00:00,86.43,86.47,86.36,86.42,24100.0,63.8813,63.9108,63.8295,63.8739,24100.0
2006-01-05 10:05:00,86.42,86.42,86.35,86.37,30500.0,63.8739,63.8739,63.8221,63.8369,30500.0
2006-01-05 10:10:00,86.37,86.44,86.36,86.44,17000.0,63.8369,63.8887,63.8295,63.8887,17000.0
2006-01-05 10:15:00,86.43,86.44,86.37,86.4,11000.0,63.8813,63.8887,63.8369,63.8591,11000.0
2006-01-05 10:20:00,86.4,86.44,86.39,86.41,16500.0,63.8591,63.8887,63.8517,63.8665,16500.0
2006-01-05 10:25:00,86.4,86.42,86.3,86.31,9500.0,63.8591,63.8739,63.7852,63.7926,9500.0
2006-01-05 10:30:00,86.4,86.4,86.19,86.31,7900.0,63.8591,63.8591,63.7039,63.7926,7900.0
2006-01-05 10:35:00,86.33,86.39,86.19,86.22,14900.0,63.8074,63.8517,63.7039,63.7261,14900.0
2006-01-05 10:40:00,86.22,86.28,86.0,86.02,14300.0,63.7261,63.7704,63.5634,63.5782,14300.0
2006-01-05 10:45:00,86.04,86.25,86.04,86.25,9700.0,63.593,63.7482,63.593,63.7482,9700.0
2006-01-05 10:50:00,86.32,86.39,86.27,86.39,7100.0,63.8,63.8517,63.763,63.8517,7100.0
2006-01-05 10:55:00,86.39,86.45,86.35,86.43,12900.0,63.8517,63.896,63.8221,63.8813,12900.0
2006-01-05 11:00:00,86.42,86.45,86.31,86.37,19600.0,63.8739,63.896,63.7926,63.8369,19600.0
2006-01-05 11:05:00,86.36,86.44,86.33,86.42,14200.0,63.8295,63.8887,63.8074,63.8739,14200.0
2006-01-05 11:10:00,86.44,86.44,86.33,86.33,21300.0,63.8887,63.8887,63.8074,63.8074,21300.0
2006-01-05 11:15:00,86.34,86.48,86.34,86.36,21600.0,63.8147,63.9182,63.8147,63.8295,21600.0
2006-01-05 11:20:00,86.37,86.46,86.37,86.46,13700.0,63.8369,63.9034,63.8369,63.9034,13700.0
2006-01-05 11:25:00,86.46,86.48,86.4,86.44,12500.0,63.9034,63.9182,63.8591,63.8887,12500.0
2006-01-05 11:30:00,86.45,86.48,86.44,86.47,7100.0,63.896,63.9182,63.8887,63.9108,7100.0
2006-01-05 11:35:00,86.46,86.5,86.42,86.46,13900.0,63.9034,63.933,63.8739,63.9034,13900.0
2006-01-05 11:40:00,86.45,86.5,86.45,86.5,7000.0,63.896,63.933,63.896,63.933,7000.0
2006-01-05 11:45:00,86.5,86.5,86.47,86.47,6000.0,63.933,63.933,63.9108,63.9108,6000.0
2006-01-05 11:50:00,86.48,86.5,86.47,86.5,5300.0,63.9182,63.933,63.9108,63.933,5300.0
2006-01-05 11:55:00,86.5,86.51,86.48,86.51,18000.0,63.933,63.9404,63.9182,63.9404,18000.0
2006-01-05 12:00:00,86.51,86.55,86.44,86.5,26100.0,63.9404,63.97,63.8887,63.933,26100.0
2006-01-05 12:05:00,86.5,86.5,86.47,86.5,20000.0,63.933,63.933,63.9108,63.933,20000.0
2006-01-05 12:10:00,86.51,86.51,86.44,86.48,13500.0,63.9404,63.9404,63.8887,63.9182,13500.0
2006-01-05 12:15:00,86.47,86.51,86.42,86.51,5500.0,63.9108,63.9404,63.8739,63.9404,5500.0
2006-01-05 12:20:00,86.51,86.56,86.51,86.56,7700.0,63.9404,63.9774,63.9404,63.9774,7700.0
2006-01-05 12:25:00,86.56,86.56,86.51,86.51,8200.0,63.9774,63.9774,63.9404,63.9404,8200.0
2006-01-05 12:30:00,86.51,86.52,86.5,86.51,20800.0,63.9404,63.9478,63.933,63.9404,20800.0
2006-01-05 12:35:00,86.5,86.51,86.48,86.51,16700.0,63.933,63.9404,63.9182,63.9404,16700.0
2006-01-05 12:40:00,86.51,86.53,86.45,86.46,23700.0,63.9404,63.9552,63.896,63.9034,23700.0
2006-01-05 12:45:00,86.45,86.54,86.42,86.48,149900.0,63.896,63.9626,63.8739,63.9182,149900.0
2006-01-05 12:50:00,86.49,86.5,86.4,86.48,16300.0,63.9256,63.933,63.8591,63.9182,16300.0
2006-01-05 12:55:00,86.48,86.51,86.42,86.42,11900.0,63.9182,63.9404,63.8739,63.8739,11900.0
2006-01-05 13:00:00,86.42,86.51,86.41,86.51,13200.0,63.8739,63.9404,63.8665,63.9404,13200.0
2006-01-05 13:05:00,86.51,86.53,86.49,86.53,37300.0,63.9404,63.9552,63.9256,63.9552,37300.0
2006-01-05 13:10:00,86.53,86.53,86.4,86.4,13200.0,63.9552,63.9552,63.8591,63.8591,13200.0
2006-01-05 13:15:00,86.4,86.54,86.39,86.48,12800.0,63.8591,63.9626,63.8517,63.9182,12800.0
2006-01-05 13:20:00,86.47,86.55,86.42,86.54,16600.0,63.9108,63.97,63.8739,63.9626,16600.0
2006-01-05 13:25:00,86.54,86.54,86.42,86.51,12500.0,63.9626,63.9626,63.8739,63.9404,12500.0
2006-01-05 13:30:00,86.51,86.51,86.46,86.5,10600.0,63.9404,63.9404,63.9034,63.933,10600.0
2006-01-05 13:35:00,86.51,86.51,86.44,86.44,17300.0,63.9404,63.9404,63.8887,63.8887,17300.0
2006-01-05 13:40:00,86.45,86.56,86.44,86.49,5000.0,63.896,63.9774,63.8887,63.9256,5000.0
2006-01-05 13:45:00,86.49,86.51,86.48,86.49,7100.0,63.9256,63.9404,63.9182,63.9256,7100.0
2006-01-05 13:50:00,86.47,86.53,86.45,86.5,6800.0,63.9108,63.9552,63.896,63.933,6800.0
2006-01-05 13:55:00,86.5,86.58,86.47,86.5,10600.0,63.933,63.9921,63.9108,63.933,10600.0
2006-01-05 14:00:00,86.52,86.52,86.47,86.47,6800.0,63.9478,63.9478,63.9108,63.9108,6800.0
2006-01-05 14:05:00,86.47,86.5,86.46,86.48,10800.0,63.9108,63.933,63.9034,63.9182,10800.0
2006-01-05 14:10:00,86.5,86.53,86.48,86.51,14800.0,63.933,63.9552,63.9182,63.9404,14800.0
2006-01-05 14:15:00,86.51,86.55,86.49,86.49,15100.0,63.9404,63.97,63.9256,63.9256,15100.0
2006-01-05 14:20:00,86.5,86.51,86.41,86.41,26600.0,63.933,63.9404,63.8665,63.8665,26600.0
2006-01-05 14:25:00,86.43,86.45,86.33,86.41,15900.0,63.8813,63.896,63.8074,63.8665,15900.0
2006-01-05 14:30:00,86.42,86.5,86.36,86.5,6900.0,63.8739,63.933,63.8295,63.933,6900.0
2006-01-05 14:35:00,86.51,86.51,86.43,86.43,9200.0,63.9404,63.9404,63.8813,63.8813,9200.0
2006-01-05 14:40:00,86.45,86.45,86.3,86.31,10200.0,63.896,63.896,63.7852,63.7926,10200.0
2006-01-05 14:45:00,86.3,86.35,86.19,86.35,10000.0,63.7852,63.8221,63.7039,63.8221,10000.0
2006-01-05 14:50:00,86.31,86.35,86.29,86.33,9600.0,63.7926,63.8221,63.7778,63.8074,9600.0
2006-01-05 14:55:00,86.38,86.45,86.35,86.37,6600.0,63.8443,63.896,63.8221,63.8369,6600.0
2006-01-05 15:00:00,86.37,86.38,86.29,86.35,10400.0,63.8369,63.8443,63.7778,63.8221,10400.0
2006-01-05 15:05:00,86.35,86.4,86.35,86.4,14300.0,63.8221,63.8591,63.8221,63.8591,14300.0
2006-01-05 15:10:00,86.39,86.4,86.31,86.31,11000.0,63.8517,63.8591,63.7926,63.7926,11000.0
2006-01-05 15:15:00,86.31,86.4,86.3,86.4,9100.0,63.7926,63.8591,63.7852,63.8591,9100.0
2006-01-05 15:20:00,86.4,86.43,86.3,86.34,22700.0,63.8591,63.8813,63.7852,63.8147,22700.0
2006-01-05 15:25:00,86.36,86.47,86.36,86.47,7200.0,63.8295,63.9108,63.8295,63.9108,7200.0
2006-01-05 15:30:00,86.47,86.53,86.46,86.48,12200.0,63.9108,63.9552,63.9034,63.9182,12200.0
2006-01-05 15:35:00,86.48,86.49,86.36,86.38,15600.0,63.9182,63.9256,63.8295,63.8443,15600.0
2006-01-05 15:40:00,86.39,86.41,86.32,86.41,15600.0,63.8517,63.8665,63.8,63.8665,15600.0
2006-01-05 15:45:00,86.41,86.42,86.32,86.37,17600.0,63.8665,63.8739,63.8,63.8369,17600.0
2006-01-05 15:50:00,86.38,86.51,86.38,86.46,37900.0,63.8443,63.9404,63.8443,63.9034,37900.0
2006-01-05 15:55:00,86.44,86.45,86.35,86.43,22400.0,63.8887,63.896,63.8221,63.8813,22400.0
2006-01-06 09:30:00,86.8,86.85,86.76,86.85,44100.0,64.1547,64.1917,64.1252,64.1917,44100.0
2006-01-06 09:35:00,86.84,86.85,86.36,86.46,17800.0,64.1843,64.1917,63.8295,63.9034,17800.0
2006-01-06 09:40:00,86.47,86.5,86.0,86.5,16700.0,63.9108,63.933,63.5634,63.933,16700.0
2006-01-06 09:45:00,86.54,86.6,86.49,86.52,18900.0,63.9626,64.0069,63.9256,63.9478,18900.0
2006-01-06 09:50:00,86.53,86.6,86.46,86.5,18900.0,63.9552,64.0069,63.9034,63.933,18900.0
2006-01-06 09:55:00,86.51,86.51,86.27,86.38,11400.0,63.9404,63.9404,63.763,63.8443,11400.0
2006-01-06 10:00:00,86.38,86.38,86.05,86.26,16300.0,63.8443,63.8443,63.6004,63.7556,16300.0
2006-01-06 10:05:00,86.27,86.27,85.82,85.82,19200.0,63.763,63.763,63.4304,63.4304,19200.0
2006-01-06 10:10:00,85.81,86.1,85.69,86.06,19700.0,63.423,63.6374,63.3343,63.6078,19700.0
2006-01-06 10:15:00,86.06,86.12,85.96,85.96,13700.0,63.6078,63.6521,63.5339,63.5339,13700.0
2006-01-06 10:20:00,85.97,86.12,85.93,85.93,18200.0,63.5413,63.6521,63.5117,63.5117,18200.0
2006-01-06 10:25:00,85.93,86.19,85.88,86.05,17200.0,63.5117,63.7039,63.4748,63.6004,17200.0
2006-01-06 10:30:00,86.03,86.19,85.97,86.16,10000.0,63.5856,63.7039,63.5413,63.6817,10000.0
2006-01-06 10:35:00,86.16,86.28,86.16,86.2,6700.0,63.6817,63.7704,63.6817,63.7113,6700.0
2006-01-06 10:40:00,86.24,86.45,86.24,86.45,10800.0,63.7408,63.896,63.7408,63.896,10800.0
2006-01-06 10:45:00,86.44,86.44,86.25,86.41,13100.0,63.8887,63.8887,63.7482,63.8665,13100.0
2006-01-06 10:50:00,86.41,86.43,86.3,86.43,10000.0,63.8665,63.8813,63.7852,63.8813,10000.0
2006-01-06 10:55:00,86.4,86.46,86.32,86.33,12100.0,63.8591,63.9034,63.8,63.8074,12100.0
2006-01-06 11:00:00,86.29,86.38,86.18,86.2,7400.0,63.7778,63.8443,63.6965,63.7113,7400.0
2006-01-06 11:05:00,86.2,86.38,86.2,86.38,10400.0,63.7113,63.8443,63.7113,63.8443,10400.0
2006-01-06 11:10:00,86.35,86.47,86.27,86.47,12700.0,63.8221,63.9108,63.763,63.9108,12700.0
2006-01-06 11:15:00,86.47,86.5,86.45,86.46,8600.0,63.9108,63.933,63.896,63.9034,8600.0
2006-01-06 11:20:00,86.46,86.5,86.46,86.49,14800.0,63.9034,63.933,63.9034,63.9256,14800.0
2006-01-06 11:25:00,86.49,86.52,86.45,86.52,31400.0,63.9256,63.9478,63.896,63.9478,31400.0
2006-01-06 11:30:00,86.52,86.52,86.47,86.47,9800.0,63.9478,63.9478,63.9108,63.9108,9800.0
2006-01-06 11:35:00,86.48,86.53,86.48,86.5,13800.0,63.9182,63.9552,63.9182,63.933,13800.0
2006-01-06 11:40:00,86.49,86.49,86.42,86.42,4000.0,63.9256,63.9256,63.8739,63.8739,4000.0
2006-01-06 11:45:00,86.46,86.49,86.35,86.41,8400.0,63.9034,63.9256,63.8221,63.8665,8400.0
2006-01-06 11:50:00,86.41,86.44,86.37,86.38,5300.0,63.8665,63.8887,63.8369,63.8443,5300.0
2006-01-06 11:55:00,86.34,86.39,86.32,86.32,5700.0,63.8147,63.8517,63.8,63.8,5700.0
2006-01-06 12:00:00,86.32,86.51,86.32,86.49,12000.0,63.8,63.9404,63.8,63.9256,12000.0
2006-01-06 12:05:00,86.48,86.48,86.37,86.38,4800.0,63.9182,63.9182,63.8369,63.8443,4800.0
2006-01-06 12:10:00,86.39,86.48,86.37,86.42,6500.0,63.8517,63.9182,63.8369,63.8739,6500.0
2006-01-06 12:15:00,86.41,86.44,86.38,86.38,2800.0,63.8665,63.8887,63.8443,63.8443,2800.0
2006-01-06 12:20:00,86.4,86.47,86.39,86.46,4500.0,63.8591,63.9108,63.8517,63.9034,4500.0
2006-01-06 12:25:00,86.46,86.51,86.46,86.5,3900.0,63.9034,63.9404,63.9034,63.933,3900.0
2006-01-06 12:30:00,86.52,86.53,86.49,86.5,7000.0,63.9478,63.9552,63.9256,63.933,7000.0
2006-01-06 12:35:00,86.49,86.52,86.47,86.47,5000.0,63.9256,63.9478,63.9108,63.9108,5000.0
2006-01-06 12:40:00,86.46,86.46,86.4,86.42,3600.0,63.9034,63.9034,63.8591,63.8739,3600.0
2006-01-06 12:45:00,86.42,86.43,86.39,86.43,4900.0,63.8739,63.8813,63.8517,63.8813,4900.0
2006-01-06 12:50:00,86.42,86.43,86.35,86.39,9600.0,63.8739,63.8813,63.8221,63.8517,9600.0
2006-01-06 12:55:00,86.42,86.44,86.4,86.43,2900.0,63.8739,63.8887,63.8591,63.8813,2900.0
2006-01-06 13:00:00,86.43,86.44,86.38,86.39,2700.0,63.8813,63.8887,63.8443,63.8517,2700.0
2006-01-06 13:05:00,86.38,86.43,86.3,86.31,7300.0,63.8443,63.8813,63.7852,63.7926,7300.0
2006-01-06 13:10:00,86.31,86.33,86.24,86.27,10700.0,63.7926,63.8074,63.7408,63.763,10700.0
2006-01-06 13:15:00,86.24,86.27,86.22,86.22,9400.0,63.7408,63.763,63.7261,63.7261,9400.0
2006-01-06 13:20:00,86.13,86.23,86.1,86.23,23000.0,63.6595,63.7334,63.6374,63.7334,23000.0
2006-01-06 13:25:00,86.23,86.23,86.17,86.21,7800.0,63.7334,63.7334,63.6891,63.7187,7800.0
2006-01-06 13:30:00,86.22,86.23,86.19,86.22,4600.0,63.7261,63.7334,63.7039,63.7261,4600.0
2006-01-06 13:35:00,86.21,86.29,86.21,86.23,5500.0,63.7187,63.7778,63.7187,63.7334,5500.0
2006-01-06 13:40:00,86.22,86.25,86.22,86.24,600.0,63.7261,63.7482,63.7261,63.7408,600.0
2006-01-06 13:45:00,86.23,86.34,86.21,86.34,17300.0,63.7334,63.8147,63.7187,63.8147,17300.0
2006-01-06 13:50:00,86.34,86.5,86.33,86.5,10900.0,63.8147,63.933,63.8074,63.933,10900.0
2006-01-06 13:55:00,86.49,86.5,86.4,86.4,5600.0,63.9256,63.933,63.8591,63.8591,5600.0
2006-01-06 14:00:00,86.39,86.46,86.37,86.4,7100.0,63.8517,63.9034,63.8369,63.8591,7100.0
2006-01-06 14:05:00,86.4,86.49,86.38,86.49,3500.0,63.8591,63.9256,63.8443,63.9256,3500.0
2006-01-06 14:10:00,86.45,86.45,86.32,86.41,6700.0,63.896,63.896,63.8,63.8665,6700.0
2006-01-06 14:15:00,86.44,86.55,86.43,86.46,24400.0,63.8887,63.97,63.8813,63.9034,24400.0
2006-01-06 14:20:00,86.46,86.49,86.37,86.38,9700.0,63.9034,63.9256,63.8369,63.8443,9700.0
2006-01-06 14:25:00,86.38,86.48,86.37,86.48,1900.0,63.8443,63.9182,63.8369,63.9182,1900.0
2006-01-06 14:30:00,86.44,86.53,86.44,86.51,11200.0,63.8887,63.9552,63.8887,63.9404,11200.0
2006-01-06 14:35:00,86.53,86.53,86.47,86.49,5400.0,63.9552,63.9552,63.9108,63.9256,5400.0
2006-01-06 14:40:00,86.49,86.53,86.45,86.5,6400.0,63.9256,63.9552,63.896,63.933,6400.0
2006-01-06 14:45:00,86.54,86.55,86.47,86.5,12700.0,63.9626,63.97,63.9108,63.933,12700.0
2006-01-06 14:50:00,86.47,86.54,86.45,86.5,7400.0,63.9108,63.9626,63.896,63.933,7400.0
2006-01-06 14:55:00,86.5,86.52,86.42,86.46,4700.0,63.933,63.9478,63.8739,63.9034,4700.0
2006-01-06 15:00:00,86.46,86.54,86.44,86.51,9200.0,63.9034,63.9626,63.8887,63.9404,9200.0
2006-01-06 15:05:00,86.5,86.5,86.39,86.42,13400.0,63.933,63.933,63.8517,63.8739,13400.0
2006-01-06 15:10:00,86.41,86.49,86.41,86.48,4000.0,63.8665,63.9256,63.8665,63.9182,4000.0
2006-01-06 15:15:00,86.48,86.49,86.43,86.44,13800.0,63.9182,63.9256,63.8813,63.8887,13800.0
2006-01-06 15:20:00,86.46,86.5,86.41,86.43,9400.0,63.9034,63.933,63.8665,63.8813,9400.0
2006-01-06 15:25:00,86.43,86.48,86.41,86.43,9700.0,63.8813,63.9182,63.8665,63.8813,9700.0
2006-01-06 15:30:00,86.43,86.45,86.39,86.44,8600.0,63.8813,63.896,63.8517,63.8887,8600.0
2006-01-06 15:35:00,86.44,86.45,86.37,86.37,12000.0,63.8887,63.896,63.8369,63.8369,12000.0
2006-01-06 15:40:00,86.37,86.44,86.35,86.41,19400.0,63.8369,63.8887,63.8221,63.8665,19400.0
2006-01-06 15:45:00,86.41,86.49,86.35,86.43,17600.0,63.8665,63.9256,63.8221,63.8813,17600.0
2006-01-06 15:50:00,86.43,86.43,86.25,86.3,23200.0,63.8813,63.8813,63.7482,63.7852,23200.0
2006-01-06 15:55:00,86.3,86.43,86.3,86.41,15800.0,63.7852,63.8813,63.7852,63.8665,15800.0
2006-01-09 09:30:00,86.55,86.8,86.54,86.75,46000.0,63.97,64.1547,63.9626,64.1178,46000.0
2006-01-09 09:35:00,86.75,87.0,86.75,86.97,18300.0,64.1178,64.3026,64.1178,64.2804,18300.0
2006-01-09 09:40:00,86.97,86.99,86.85,86.95,21500.0,64.2804,64.2952,64.1917,64.2656,21500.0
2006-01-09 09:45:00,86.95,86.96,86.85,86.93,17200.0,64.2656,64.273,64.1917,64.2508,17200.0
2006-01-09 09:50:00,86.9,87.17,86.9,86.91,32400.0,64.2286,64.4282,64.2286,64.236,32400.0
2006-01-09 09:55:00,86.82,86.93,86.78,86.83,10800.0,64.1695,64.2508,64.14,64.1769,10800.0
2006-01-09 10:00:00,86.74,86.93,86.74,86.93,18300.0,64.1104,64.2508,64.1104,64.2508,18300.0
2006-01-09 10:05:00,86.87,87.01,86.86,87.0,11500.0,64.2065,64.31,64.1991,64.3026,11500.0
2006-01-09 10:10:00,86.99,87.07,86.96,87.07,20600.0,64.2952,64.3543,64.273,64.3543,20600.0
2006-01-09 10:15:00,87.08,87.2,87.08,87.11,14900.0,64.3617,64.4504,64.3617,64.3839,14900.0
2006-01-09 10:20:00,87.1,87.13,87.06,87.13,16600.0,64.3765,64.3986,64.3469,64.3986,16600.0
2006-01-09 10:25:00,87.13,87.26,87.13,87.16,31900.0,64.3986,64.4947,64.3986,64.4208,31900.0
2006-01-09 10:30:00,87.15,87.2,87.15,87.2,18100.0,64.4134,64.4504,64.4134,64.4504,18100.0
2006-01-09 10:35:00,87.2,87.2,87.14,87.2,16800.0,64.4504,64.4504,64.406,64.4504,16800.0
2006-01-09 10:40:00,87.2,87.24,87.09,87.24,31700.0,64.4504,64.4799,64.3691,64.4799,31700.0
2006-01-09 10:45:00,87.25,87.32,87.15,87.18,19200.0,64.4873,64.5391,64.4134,64.4356,19200.0
2006-01-09 10:50:00,87.26,87.33,87.14,87.15,14300.0,64.4947,64.5465,64.406,64.4134,14300.0
2006-01-09 10:55:00,87.15,87.3,87.15,87.23,13100.0,64.4134,64.5243,64.4134,64.4726,13100.0
2006-01-09 11:00:00,87.23,87.29,87.15,87.23,15300.0,64.4726,64.5169,64.4134,64.4726,15300.0
2006-01-09 11:05:00,87.2,87.26,87.13,87.26,15400.0,64.4504,64.4947,64.3986,64.4947,15400.0
2006-01-09 11:10:00,87.26,87.31,87.19,87.23,8600.0,64.4947,64.5317,64.443,64.4726,8600.0
2006-01-09 11:15:00,87.3,87.37,87.28,87.32,11200.0,64.5243,64.576,64.5095,64.5391,11200.0
2006-01-09 11:20:00,87.32,87.38,87.32,87.32,8200.0,64.5391,64.5834,64.5391,64.5391,8200.0
2006-01-09 11:25:00,87.32,87.43,87.32,87.37,9500.0,64.5391,64.6204,64.5391,64.576,9500.0
2006-01-09 11:30:00,87.37,87.42,87.31,87.31,3300.0,64.576,64.613,64.5317,64.5317,3300.0
2006-01-09 11:35:00,87.31,87.45,87.31,87.43,14900.0,64.5317,64.6352,64.5317,64.6204,14900.0
2006-01-09 11:40:00,87.45,87.47,87.43,87.46,3900.0,64.6352,64.6499,64.6204,64.6425,3900.0
2006-01-09 11:45:00,87.44,87.44,87.29,87.4,6800.0,64.6278,64.6278,64.5169,64.5982,6800.0
2006-01-09 11:50:00,87.43,87.47,87.41,87.47,3400.0,64.6204,64.6499,64.6056,64.6499,3400.0
2006-01-09 11:55:00,87.48,87.52,87.44,87.52,12200.0,64.6573,64.6869,64.6278,64.6869,12200.0
2006-01-09 12:00:00,87.51,87.52,87.42,87.52,12300.0,64.6795,64.6869,64.613,64.6869,12300.0
2006-01-09 12:05:00,87.48,87.55,87.4,87.55,7100.0,64.6573,64.7091,64.5982,64.7091,7100.0
2006-01-09 12:10:00,87.55,87.6,87.5,87.51,11300.0,64.7091,64.746,64.6721,64.6795,11300.0
2006-01-09 12:15:00,87.54,87.58,87.51,87.58,7800.0,64.7017,64.7312,64.6795,64.7312,7800.0
2006-01-09 12:20:00,87.58,87.72,87.56,87.72,28100.0,64.7312,64.8347,64.7165,64.8347,28100.0
2006-01-09 12:25:00,87.63,87.74,87.63,87.73,15000.0,64.7682,64.8495,64.7682,64.8421,15000.0
2006-01-09 12:30:00,87.72,87.81,87.71,87.77,18600.0,64.8347,64.9012,64.8273,64.8717,18600.0
2006-01-09 12:35:00,87.78,87.85,87.75,87.84,9400.0,64.8791,64.9308,64.8569,64.9234,9400.0
2006-01-09 12:40:00,87.84,87.9,87.82,87.9,19900.0,64.9234,64.9678,64.9086,64.9678,19900.0
2006-01-09 12:45:00,87.9,87.93,87.8,87.88,13900.0,64.9678,64.9899,64.8938,64.953,13900.0
2006-01-09 12:50:00,87.88,87.95,87.88,87.93,13500.0,64.953,65.0047,64.953,64.9899,13500.0
2006-01-09 12:55:00,87.93,87.93,87.81,87.89,23500.0,64.9899,64.9899,64.9012,64.9604,23500.0
2006-01-09 13:00:00,87.9,87.97,87.86,87.96,13400.0,64.9678,65.0195,64.9382,65.0121,13400.0
2006-01-09 13:05:00,87.97,88.02,87.94,87.98,38800.0,65.0195,65.0565,64.9973,65.0269,38800.0
2006-01-09 13:10:00,87.98,88.09,87.95,88.0,60200.0,65.0269,65.1082,65.0047,65.0417,60200.0
2006-01-09 13:15:00,88.0,88.09,88.0,88.05,14500.0,65.0417,65.1082,65.0417,65.0786,14500.0
2006-01-09 13:20:00,88.05,88.14,88.05,88.12,29000.0,65.0786,65.1451,65.0786,65.1304,29000.0
2006-01-09 13:25:00,88.11,88.17,88.08,88.17,13500.0,65.123,65.1673,65.1008,65.1673,13500.0
2006-01-09 13:30:00,88.17,88.25,88.15,88.25,12800.0,65.1673,65.2264,65.1525,65.2264,12800.0
2006-01-09 13:35:00,88.26,88.4,88.25,88.4,15000.0,65.2338,65.3373,65.2264,65.3373,15000.0
2006-01-09 13:40:00,88.44,88.44,88.31,88.33,16800.0,65.3669,65.3669,65.2708,65.2856,16800.0
2006-01-09 13:45:00,88.35,88.6,88.32,88.6,33800.0,65.3004,65.4851,65.2782,65.4851,33800.0
2006-01-09 13:50:00,88.6,88.61,88.46,88.61,35900.0,65.4851,65.4925,65.3817,65.4925,35900.0
2006-01-09 13:55:00,88.6,88.63,88.49,88.5,7100.0,65.4851,65.5073,65.4038,65.4112,7100.0
2006-01-09 14:00:00,88.5,88.55,88.3,88.34,15900.0,65.4112,65.4482,65.2634,65.293,15900.0
2006-01-09 14:05:00,88.34,88.42,88.34,88.36,5200.0,65.293,65.3521,65.293,65.3077,5200.0
2006-01-09 14:10:00,88.37,88.48,88.37,88.48,9700.0,65.3151,65.3964,65.3151,65.3964,9700.0
2006-01-09 14:15:00,88.46,88.48,88.35,88.42,8100.0,65.3817,65.3964,65.3004,65.3521,8100.0
2006-01-09 14:20:00,88.37,88.41,88.29,88.35,9000.0,65.3151,65.3447,65.256,65.3004,9000.0
2006-01-09 14:25:00,88.35,88.35,88.21,88.28,15100.0,65.3004,65.3004,65.1969,65.2486,15100.0
2006-01-09 14:30:00,88.28,88.28,88.03,88.06,22800.0,65.2486,65.2486,65.0638,65.086,22800.0
2006-01-09 14:35:00,88.05,88.05,87.89,87.92,28400.0,65.0786,65.0786,64.9604,64.9825,28400.0
2006-01-09 14:40:00,87.92,87.95,87.85,87.86,22700.0,64.9825,65.0047,64.9308,64.9382,22700.0
2006-01-09 14:45:00,87.86,87.89,87.67,87.77,26100.0,64.9382,64.9604,64.7978,64.8717,26100.0
2006-01-09 14:50:00,87.75,87.77,87.69,87.71,20200.0,64.8569,64.8717,64.8125,64.8273,20200.0
2006-01-09 14:55:00,87.71,87.75,87.62,87.63,15100.0,64.8273,64.8569,64.7608,64.7682,15100.0
2006-01-09 15:00:00,87.63,87.76,87.55,87.73,22700.0,64.7682,64.8643,64.7091,64.8421,22700.0
2006-01-09 15:05:00,87.72,87.85,87.71,87.76,26500.0,64.8347,64.9308,64.8273,64.8643,26500.0
2006-01-09 15:10:00,87.78,87.78,87.65,87.69,11000.0,64.8791,64.8791,64.783,64.8125,11000.0
2006-01-09 15:15:00,87.69,87.73,87.66,87.66,12200.0,64.8125,64.8421,64.7904,64.7904,12200.0
2006-01-09 15:20:00,87.66,87.72,87.65,87.7,21100.0,64.7904,64.8347,64.783,64.8199,21100.0
2006-01-09 15:25:00,87.7,87.82,87.69,87.78,15700.0,64.8199,64.9086,64.8125,64.8791,15700.0
2006-01-09 15:30:00,87.78,88.0,87.78,88.0,29200.0,64.8791,65.0417,64.8791,65.0417,29200.0
2006-01-09 15:35:00,88.0,88.22,87.99,88.13,38700.0,65.0417,65.2043,65.0343,65.1378,38700.0
2006-01-09 15:40:00,88.11,88.33,88.11,88.31,34200.0,65.123,65.2856,65.123,65.2708,34200.0
2006-01-09 15:45:00,88.3,88.37,88.2,88.21,48400.0,65.2634,65.3151,65.1895,65.1969,48400.0
2006-01-09 15:50:00,88.25,88.32,88.14,88.28,36600.0,65.2264,65.2782,65.1451,65.2486,36600.0
2006-01-09 15:55:00,88.26,88.26,88.16,88.2,36000.0,65.2338,65.2338,65.1599,65.1895,36000.0
2006-01-10 09:30:00,87.05,87.3,87.05,87.28,46100.0,64.3395,64.5243,64.3395,64.5095,46100.0
2006-01-10 09:35:00,87.29,87.46,87.19,87.3,28700.0,64.5169,64.6425,64.443,64.5243,28700.0
2006-01-10 09:40:00,87.35,87.58,87.35,87.58,17600.0,64.5612,64.7312,64.5612,64.7312,17600.0
2006-01-10 09:45:00,87.49,87.52,87.31,87.48,7400.0,64.6647,64.6869,64.5317,64.6573,7400.0
2006-01-10 09:50:00,87.47,87.47,87.31,87.45,8400.0,64.6499,64.6499,64.5317,64.6352,8400.0
2006-01-10 09:55:00,87.43,87.5,87.4,87.5,6900.0,64.6204,64.6721,64.5982,64.6721,6900.0
2006-01-10 10:00:00,87.5,87.56,87.43,87.43,25700.0,64.6721,64.7165,64.6204,64.6204,25700.0
2006-01-10 10:05:00,87.43,87.51,87.34,87.45,50300.0,64.6204,64.6795,64.5539,64.6352,50300.0
2006-01-10 10:10:00,87.47,87.55,87.45,87.51,11200.0,64.6499,64.7091,64.6352,64.6795,11200.0
2006-01-10 10:15:00,87.5,87.75,87.5,87.63,15900.0,64.6721,64.8569,64.6721,64.7682,15900.0
2006-01-10 10:20:00,87.65,87.65,87.54,87.59,16000.0,64.783,64.783,64.7017,64.7386,16000.0
2006-01-10 10:25:00,87.59,87.59,87.23,87.24,12100.0,64.7386,64.7386,64.4726,64.4799,12100.0
2006-01-10 10:30:00,87.25,87.28,87.22,87.27,14200.0,64.4873,64.5095,64.4652,64.5021,14200.0
2006-01-10 10:35:00,87.28,87.37,87.28,87.37,19600.0,64.5095,64.576,64.5095,64.576,19600.0
2006-01-10 10:40:00,87.37,87.37,87.33,87.33,11300.0,64.576,64.576,64.5465,64.5465,11300.0
2006-01-10 10:45:00,87.32,87.37,87.3,87.37,7500.0,64.5391,64.576,64.5243,64.576,7500.0
2006-01-10 10:50:00,87.37,87.37,87.17,87.19,16600.0,64.576,64.576,64.4282,64.443,16600.0
2006-01-10 10:55:00,87.19,87.3,87.18,87.29,6200.0,64.443,64.5243,64.4356,64.5169,6200.0
2006-01-10 11:00:00,87.3,87.3,87.01,87.13,19400.0,64.5243,64.5243,64.31,64.3986,19400.0
2006-01-10 11:05:00,87.14,87.24,87.14,87.21,8700.0,64.406,64.4799,64.406,64.4578,8700.0
2006-01-10 11:10:00,87.22,87.24,87.2,87.23,3400.0,64.4652,64.4799,64.4504,64.4726,3400.0
2006-01-10 11:15:00,87.22,87.24,87.22,87.24,6900.0,64.4652,64.4799,64.4652,64.4799,6900.0
2006-01-10 11:20:00,87.24,87.24,87.2,87.2,5300.0,64.4799,64.4799,64.4504,64.4504,5300.0
2006-01-10 11:25:00,87.19,87.2,87.15,87.16,28800.0,64.443,64.4504,64.4134,64.4208,28800.0
2006-01-10 11:30:00,87.17,87.18,87.13,87.15,10400.0,64.4282,64.4356,64.3986,64.4134,10400.0
2006-01-10 11:35:00,87.15,87.3,87.15,87.3,7800.0,64.4134,64.5243,64.4134,64.5243,7800.0
2006-01-10 11:40:00,87.3,87.3,87.27,87.27,16100.0,64.5243,64.5243,64.5021,64.5021,16100.0
2006-01-10 11:45:00,87.28,87.33,87.24,87.33,17100.0,64.5095,64.5465,64.4799,64.5465,17100.0
2006-01-10 11:50:00,87.33,87.35,87.33,87.35,10900.0,64.5465,64.5612,64.5465,64.5612,10900.0
2006-01-10 11:55:00,87.35,87.43,87.35,87.42,33800.0,64.5612,64.6204,64.5612,64.613,33800.0
2006-01-10 12:00:00,87.41,87.48,87.4,87.47,15000.0,64.6056,64.6573,64.5982,64.6499,15000.0
2006-01-10 12:05:00,87.48,87.55,87.47,87.5,27700.0,64.6573,64.7091,64.6499,64.6721,27700.0
2006-01-10 12:10:00,87.51,87.68,87.51,87.64,11800.0,64.6795,64.8052,64.6795,64.7756,11800.0
2006-01-10 12:15:00,87.62,87.7,87.57,87.57,63500.0,64.7608,64.8199,64.7239,64.7239,63500.0
2006-01-10 12:20:00,87.57,87.6,87.56,87.58,9600.0,64.7239,64.746,64.7165,64.7312,9600.0
2006-01-10 12:25:00,87.59,87.62,87.57,87.6,5000.0,64.7386,64.7608,64.7239,64.746,5000.0
2006-01-10 12:30:00,87.62,87.65,87.59,87.6,20900.0,64.7608,64.783,64.7386,64.746,20900.0
2006-01-10 12:35:00,87.6,87.63,87.6,87.6,1100.0,64.746,64.7682,64.746,64.746,1100.0
2006-01-10 12:40:00,87.6,87.6,87.51,87.52,8800.0,64.746,64.746,64.6795,64.6869,8800.0
2006-01-10 12:45:00,87.52,87.56,87.48,87.54,8900.0,64.6869,64.7165,64.6573,64.7017,8900.0
2006-01-10 12:50:00,87.54,87.56,87.5,87.55,57300.0,64.7017,64.7165,64.6721,64.7091,57300.0
2006-01-10 12:55:00,87.56,87.62,87.56,87.58,4100.0,64.7165,64.7608,64.7165,64.7312,4100.0
2006-01-10 13:00:00,87.58,87.64,87.58,87.64,4000.0,64.7312,64.7756,64.7312,64.7756,4000.0
2006-01-10 13:05:00,87.64,87.67,87.62,87.67,7500.0,64.7756,64.7978,64.7608,64.7978,7500.0
2006-01-10 13:10:00,87.67,87.73,87.67,87.7,9300.0,64.7978,64.8421,64.7978,64.8199,9300.0
2006-01-10 13:15:00,87.69,87.72,87.68,87.7,4100.0,64.8125,64.8347,64.8052,64.8199,4100.0
2006-01-10 13:20:00,87.69,87.8,87.59,87.8,11100.0,64.8125,64.8938,64.7386,64.8938,11100.0
2006-01-10 13:25:00,87.81,87.87,87.79,87.81,25000.0,64.9012,64.9456,64.8865,64.9012,25000.0
2006-01-10 13:30:00,87.81,87.83,87.77,87.8,13700.0,64.9012,64.916,64.8717,64.8938,13700.0
2006-01-10 13:35:00,87.79,87.86,87.79,87.8,7600.0,64.8865,64.9382,64.8865,64.8938,7600.0
2006-01-10 13:40:00,87.79,87.79,87.76,87.77,15000.0,64.8865,64.8865,64.8643,64.8717,15000.0
2006-01-10 13:45:00,87.76,87.79,87.71,87.71,8400.0,64.8643,64.8865,64.8273,64.8273,8400.0
2006-01-10 13:50:00,87.71,87.78,87.69,87.74,13200.0,64.8273,64.8791,64.8125,64.8495,13200.0
2006-01-10 13:55:00,87.73,87.73,87.63,87.63,6600.0,64.8421,64.8421,64.7682,64.7682,6600.0
2006-01-10 14:00:00,87.63,87.65,87.54,87.65,13400.0,64.7682,64.783,64.7017,64.783,13400.0
2006-01-10 14:05:00,87.64,87.75,87.63,87.69,9600.0,64.7756,64.8569,64.7682,64.8125,9600.0
2006-01-10 14:10:00,87.69,87.75,87.68,87.71,42900.0,64.8125,64.8569,64.8052,64.8273,42900.0
2006-01-10 14:15:00,87.73,87.74,87.68,87.74,5400.0,64.8421,64.8495,64.8052,64.8495,5400.0
2006-01-10 14:20:00,87.74,87.79,87.73,87.75,8500.0,64.8495,64.8865,64.8421,64.8569,8500.0
2006-01-10 14:25:00,87.74,87.74,87.58,87.6,6600.0,64.8495,64.8495,64.7312,64.746,6600.0
2006-01-10 14:30:00,87.6,87.69,87.56,87.67,8300.0,64.746,64.8125,64.7165,64.7978,8300.0
2006-01-10 14:35:00,87.67,87.76,87.65,87.68,14800.0,64.7978,64.8643,64.783,64.8052,14800.0
2006-01-10 14:40:00,87.66,87.7,87.65,87.67,6800.0,64.7904,64.8199,64.783,64.7978,6800.0
2006-01-10 14:45:00,87.67,87.79,87.67,87.79,6600.0,64.7978,64.8865,64.7978,64.8865,6600.0
2006-01-10 14:50:00,87.77,87.77,87.66,87.69,6400.0,64.8717,64.8717,64.7904,64.8125,6400.0
2006-01-10 14:55:00,87.69,87.8,87.69,87.8,34500.0,64.8125,64.8938,64.8125,64.8938,34500.0
2006-01-10 15:00:00,87.8,87.8,87.71,87.71,10600.0,64.8938,64.8938,64.8273,64.8273,10600.0
2006-01-10 15:05:00,87.72,87.76,87.71,87.72,7400.0,64.8347,64.8643,64.8273,64.8347,7400.0
2006-01-10 15:10:00,87.71,87.74,87.64,87.72,13400.0,64.8273,64.8495,64.7756,64.8347,13400.0
2006-01-10 15:15:00,87.72,87.75,87.7,87.75,15000.0,64.8347,64.8569,64.8199,64.8569,15000.0
2006-01-10 15:20:00,87.75,87.75,87.7,87.73,12800.0,64.8569,64.8569,64.8199,64.8421,12800.0
2006-01-10 15:25:00,87.73,87.75,87.66,87.74,22000.0,64.8421,64.8569,64.7904,64.8495,22000.0
2006-01-10 15:30:00,87.75,87.76,87.68,87.68,20700.0,64.8569,64.8643,64.8052,64.8052,20700.0
2006-01-10 15:35:00,87.68,87.71,87.66,87.68,11900.0,64.8052,64.8273,64.7904,64.8052,11900.0
2006-01-10 15:40:00,87.69,87.7,87.64,87.67,47200.0,64.8125,64.8199,64.7756,64.7978,47200.0
2006-01-10 15:45:00,87.67,87.75,87.65,87.65,39100.0,64.7978,64.8569,64.783,64.783,39100.0
2006-01-10 15:50:00,87.66,87.73,87.62,87.7,17300.0,64.7904,64.8421,64.7608,64.8199,17300.0
2006-01-10 15:55:00,87.7,87.72,87.69,87.72,22200.0,64.8199,64.8347,64.8125,64.8347,22200.0
2006-01-11 09:30:00,88.19,88.22,88.11,88.22,59700.0,65.1821,65.2043,65.123,65.2043,59700.0
2006-01-11 09:35:00,88.23,88.3,88.16,88.28,34700.0,65.2117,65.2634,65.1599,65.2486,34700.0
2006-01-11 09:40:00,88.27,88.28,88.2,88.28,14600.0,65.2412,65.2486,65.1895,65.2486,14600.0
2006-01-11 09:45:00,88.27,88.49,88.25,88.46,58500.0,65.2412,65.4038,65.2264,65.3817,58500.0
2006-01-11 09:50:00,88.4,88.53,88.4,88.5,27600.0,65.3373,65.4334,65.3373,65.4112,27600.0
2006-01-11 09:55:00,88.49,88.73,88.45,88.73,36400.0,65.4038,65.5812,65.3743,65.5812,36400.0
2006-01-11 10:00:00,88.73,88.9,88.65,88.85,74400.0,65.5812,65.7069,65.5221,65.6699,74400.0
2006-01-11 10:05:00,88.85,88.9,88.62,88.76,26800.0,65.6699,65.7069,65.4999,65.6034,26800.0
2006-01-11 10:10:00,88.73,88.84,88.72,88.83,15200.0,65.5812,65.6625,65.5738,65.6551,15200.0
2006-01-11 10:15:00,88.83,88.9,88.77,88.9,19000.0,65.6551,65.7069,65.6108,65.7069,19000.0
2006-01-11 10:20:00,88.92,88.95,88.85,88.93,21400.0,65.7217,65.7438,65.6699,65.729,21400.0
2006-01-11 10:25:00,88.94,88.94,88.9,88.92,12500.0,65.7364,65.7364,65.7069,65.7217,12500.0
2006-01-11 10:30:00,88.92,89.14,88.89,88.92,77800.0,65.7217,65.8843,65.6995,65.7217,77800.0
2006-01-11 10:35:00,88.92,88.97,88.83,88.83,17700.0,65.7217,65.7586,65.6551,65.6551,17700.0
2006-01-11 10:40:00,88.79,88.88,88.75,88.79,48400.0,65.6256,65.6921,65.596,65.6256,48400.0
2006-01-11 10:45:00,88.79,88.79,88.53,88.57,15900.0,65.6256,65.6256,65.4334,65.463,15900.0
2006-01-11 10:50:00,88.57,88.6,88.41,88.41,16400.0,65.463,65.4851,65.3447,65.3447,16400.0
2006-01-11 10:55:00,88.42,88.48,88.32,88.39,22800.0,65.3521,65.3964,65.2782,65.3299,22800.0
2006-01-11 11:00:00,88.38,88.44,88.3,88.44,18200.0,65.3225,65.3669,65.2634,65.3669,18200.0
2006-01-11 11:05:00,88.44,88.44,88.31,88.4,18400.0,65.3669,65.3669,65.2708,65.3373,18400.0
2006-01-11 11:10:00,88.39,88.43,88.38,88.38,6600.0,65.3299,65.3595,65.3225,65.3225,6600.0
2006-01-11 11:15:00,88.38,88.45,88.37,88.4,18600.0,65.3225,65.3743,65.3151,65.3373,18600.0
2006-01-11 11:20:00,88.4,88.45,88.39,88.42,14800.0,65.3373,65.3743,65.3299,65.3521,14800.0
2006-01-11 11:25:00,88.42,88.42,88.2,88.28,23500.0,65.3521,65.3521,65.1895,65.2486,23500.0
2006-01-11 11:30:00,88.25,88.29,88.15,88.21,13300.0,65.2264,65.256,65.1525,65.1969,13300.0
2006-01-11 11:35:00,88.21,88.39,88.18,88.39,17500.0,65.1969,65.3299,65.1747,65.3299,17500.0
2006-01-11 11:40:00,88.4,88.4,87.92,88.0,26900.0,65.3373,65.3373,64.9825,65.0417,26900.0
2006-01-11 11:45:00,88.0,88.09,87.96,88.09,16300.0,65.0417,65.1082,65.0121,65.1082,16300.0
2006-01-11 11:50:00,88.09,88.12,88.04,88.09,41100.0,65.1082,65.1304,65.0712,65.1082,41100.0
2006-01-11 11:55:00,88.08,88.1,87.9,87.91,15600.0,65.1008,65.1156,64.9678,64.9751,15600.0
2006-01-11 12:00:00,87.91,88.12,87.91,88.04,11600.0,64.9751,65.1304,64.9751,65.0712,11600.0
2006-01-11 12:05:00,88.08,88.11,88.02,88.07,9800.0,65.1008,65.123,65.0565,65.0934,9800.0
2006-01-11 12:10:00,88.09,88.15,88.06,88.15,21300.0,65.1082,65.1525,65.086,65.1525,21300.0
2006-01-11 12:15:00,88.15,88.22,88.13,88.17,28700.0,65.1525,65.2043,65.1378,65.1673,28700.0
2006-01-11 12:20:00,88.14,88.16,88.1,88.16,12000.0,65.1451,65.1599,65.1156,65.1599,12000.0
2006-01-11 12:25:00,88.17,88.2,87.97,87.99,12000.0,65.1673,65.1895,65.0195,65.0343,12000.0
2006-01-11 12:30:00,88.0,88.17,87.99,88.15,7200.0,65.0417,65.1673,65.0343,65.1525,7200.0
2006-01-11 12:35:00,88.13,88.16,88.04,88.06,9600.0,65.1378,65.1599,65.0712,65.086,9600.0
2006-01-11 12:40:00,88.01,88.01,87.81,87.83,5700.0,65.0491,65.0491,64.9012,64.916,5700.0
2006-01-11 12:45:00,87.83,87.99,87.83,87.93,5400.0,64.916,65.0343,64.916,64.9899,5400.0
2006-01-11 12:50:00,87.9,87.99,87.89,87.99,10500.0,64.9678,65.0343,64.9604,65.0343,10500.0
2006-01-11 12:55:00,87.97,87.98,87.88,87.89,6400.0,65.0195,65.0269,64.953,64.9604,6400.0
2006-01-11 13:00:00,87.85,87.93,87.85,87.91,8400.0,64.9308,64.9899,64.9308,64.9751,8400.0
2006-01-11 13:05:00,87.93,87.97,87.84,87.87,10500.0,64.9899,65.0195,64.9234,64.9456,10500.0
2006-01-11 13:10:00,87.84,87.89,87.8,87.85,9100.0,64.9234,64.9604,64.8938,64.9308,9100.0
2006-01-11 13:15:00,87.85,87.85,87.64,87.85,9100.0,64.9308,64.9308,64.7756,64.9308,9100.0
2006-01-11 13:20:00,87.8,87.83,87.75,87.8,7400.0,64.8938,64.916,64.8569,64.8938,7400.0
2006-01-11 13:25:00,87.8,88.38,87.59,87.59,177900.0,64.8938,65.3225,64.7386,64.7386,177900.0
2006-01-11 13:30:00,87.6,87.62,87.54,87.6,10000.0,64.746,64.7608,64.7017,64.746,10000.0
2006-01-11 13:35:00,87.65,87.89,87.65,87.89,6900.0,64.783,64.9604,64.783,64.9604,6900.0
2006-01-11 13:40:00,87.85,87.98,87.85,87.97,6400.0,64.9308,65.0269,64.9308,65.0195,6400.0
2006-01-11 13:45:00,87.97,87.97,87.76,87.76,5600.0,65.0195,65.0195,64.8643,64.8643,5600.0
2006-01-11 13:50:00,87.77,87.82,87.77,87.79,7100.0,64.8717,64.9086,64.8717,64.8865,7100.0
2006-01-11 13:55:00,87.8,87.9,87.78,87.9,4500.0,64.8938,64.9678,64.8791,64.9678,4500.0
2006-01-11 14:00:00,87.97,87.99,87.96,87.97,6500.0,65.0195,65.0343,65.0121,65.0195,6500.0
2006-01-11 14:05:00,87.98,87.98,87.88,87.89,9900.0,65.0269,65.0269,64.953,64.9604,9900.0
2006-01-11 14:10:00,87.89,87.97,87.89,87.97,27800.0,64.9604,65.0195,64.9604,65.0195,27800.0
2006-01-11 14:15:00,87.97,87.97,87.93,87.96,6900.0,65.0195,65.0195,64.9899,65.0121,6900.0
2006-01-11 14:20:00,87.96,87.98,87.96,87.98,17000.0,65.0121,65.0269,65.0121,65.0269,17000.0
2006-01-11 14:25:00,87.98,88.0,87.91,87.91,10000.0,65.0269,65.0417,64.9751,64.9751,10000.0
2006-01-11 14:30:00,87.92,87.99,87.92,87.99,8700.0,64.9825,65.0343,64.9825,65.0343,8700.0
2006-01-11 14:35:00,87.99,88.0,87.97,87.99,24400.0,65.0343,65.0417,65.0195,65.0343,24400.0
2006-01-11 14:40:00,88.0,88.1,87.98,88.1,24500.0,65.0417,65.1156,65.0269,65.1156,24500.0
2006-01-11 14:45:00,88.08,88.08,87.91,87.94,22400.0,65.1008,65.1008,64.9751,64.9973,22400.0
2006-01-11 14:50:00,87.93,87.99,87.92,87.93,13500.0,64.9899,65.0343,64.9825,64.9899,13500.0
2006-01-11 14:55:00,87.93,87.94,87.9,87.93,50400.0,64.9899,64.9973,64.9678,64.9899,50400.0
2006-01-11 15:00:00,87.92,88.03,87.92,87.95,19600.0,64.9825,65.0638,64.9825,65.0047,19600.0
2006-01-11 15:05:00,87.95,87.96,87.9,87.91,22200.0,65.0047,65.0121,64.9678,64.9751,22200.0
2006-01-11 15:10:00,87.91,87.96,87.91,87.95,14200.0,64.9751,65.0121,64.9751,65.0047,14200.0
2006-01-11 15:15:00,87.95,87.96,87.94,87.94,14900.0,65.0047,65.0121,64.9973,64.9973,14900.0
2006-01-11 15:20:00,87.94,87.96,87.94,87.95,11900.0,64.9973,65.0121,64.9973,65.0047,11900.0
2006-01-11 15:25:00,87.96,87.96,87.84,87.89,19900.0,65.0121,65.0121,64.9234,64.9604,19900.0
2006-01-11 15:30:00,87.87,87.91,87.8,87.91,13600.0,64.9456,64.9751,64.8938,64.9751,13600.0
2006-01-11 15:35:00,87.91,87.94,87.91,87.94,6300.0,64.9751,64.9973,64.9751,64.9973,6300.0
2006-01-11 15:40:00,87.95,87.95,87.91,87.91,22100.0,65.0047,65.0047,64.9751,64.9751,22100.0
2006-01-11 15:45:00,87.91,87.92,87.78,87.8,24000.0,64.9751,64.9825,64.8791,64.8938,24000.0
2006-01-11 15:50:00,87.8,87.89,87.8,87.89,14800.0,64.8938,64.9604,64.8938,64.9604,14800.0
2006-01-11 15:55:00,87.9,87.99,87.89,87.99,32800.0,64.9678,65.0343,64.9604,65.0343,32800.0
2006-01-12 09:30:00,87.95,87.95,87.7,87.7,30100.0,65.0047,65.0047,64.8199,64.8199,30100.0
2006-01-12 09:35:00,87.74,88.0,87.67,87.88,13600.0,64.8495,65.0417,64.7978,64.953,13600.0
2006-01-12 09:40:00,87.86,88.0,87.84,87.91,13100.0,64.9382,65.0417,64.9234,64.9751,13100.0
2006-01-12 09:45:00,87.91,88.0,87.88,88.0,12000.0,64.9751,65.0417,64.953,65.0417,12000.0
2006-01-12 09:50:00,88.0,88.04,87.97,88.01,12500.0,65.0417,65.0712,65.0195,65.0491,12500.0
2006-01-12 09:55:00,88.01,88.04,87.8,87.86,8800.0,65.0491,65.0712,64.8938,64.9382,8800.0
2006-01-12 10:00:00,87.86,88.04,87.86,88.03,12400.0,64.9382,65.0712,64.9382,65.0638,12400.0
2006-01-12 10:05:00,88.02,88.04,87.99,88.02,15200.0,65.0565,65.0712,65.0343,65.0565,15200.0
2006-01-12 10:10:00,88.01,88.04,87.96,88.04,8900.0,65.0491,65.0712,65.0121,65.0712,8900.0
2006-01-12 10:15:00,88.02,88.04,88.0,88.0,15400.0,65.0565,65.0712,65.0417,65.0417,15400.0
2006-01-12 10:20:00,88.0,88.03,88.0,88.03,15800.0,65.0417,65.0638,65.0417,65.0638,15800.0
2006-01-12 10:25:00,88.0,88.09,87.95,88.09,25700.0,65.0417,65.1082,65.0047,65.1082,25700.0
2006-01-12 10:30:00,88.11,88.2,88.05,88.05,20900.0,65.123,65.1895,65.0786,65.0786,20900.0
2006-01-12 10:35:00,88.05,88.13,87.94,88.13,13700.0,65.0786,65.1378,64.9973,65.1378,13700.0
2006-01-12 10:40:00,88.14,88.16,88.03,88.15,12800.0,65.1451,65.1599,65.0638,65.1525,12800.0
2006-01-12 10:45:00,88.16,88.28,88.15,88.26,11900.0,65.1599,65.2486,65.1525,65.2338,11900.0
2006-01-12 10:50:00,88.27,88.35,88.24,88.33,9200.0,65.2412,65.3004,65.2191,65.2856,9200.0
2006-01-12 10:55:00,88.33,88.35,88.25,88.31,13400.0,65.2856,65.3004,65.2264,65.2708,13400.0
2006-01-12 11:00:00,88.27,88.31,88.24,88.25,13500.0,65.2412,65.2708,65.2191,65.2264,13500.0
2006-01-12 11:05:00,88.26,88.26,88.11,88.13,12900.0,65.2338,65.2338,65.123,65.1378,12900.0
2006-01-12 11:10:00,88.12,88.13,88.12,88.12,2800.0,65.1304,65.1378,65.1304,65.1304,2800.0
2006-01-12 11:15:00,88.13,88.21,88.13,88.16,15800.0,65.1378,65.1969,65.1378,65.1599,15800.0
2006-01-12 11:20:00,88.15,88.15,88.02,88.08,19300.0,65.1525,65.1525,65.0565,65.1008,19300.0
2006-01-12 11:25:00,88.1,88.1,88.0,88.0,9400.0,65.1156,65.1156,65.0417,65.0417,9400.0
2006-01-12 11:30:00,88.0,88.09,87.95,88.08,17000.0,65.0417,65.1082,65.0047,65.1008,17000.0
2006-01-12 11:35:00,88.08,88.1,88.08,88.08,4300.0,65.1008,65.1156,65.1008,65.1008,4300.0
2006-01-12 11:40:00,88.1,88.1,88.05,88.06,16900.0,65.1156,65.1156,65.0786,65.086,16900.0
2006-01-12 11:45:00,88.07,88.1,88.06,88.09,6500.0,65.0934,65.1156,65.086,65.1082,6500.0
2006-01-12 11:50:00,88.08,88.08,88.07,88.08,12900.0,65.1008,65.1008,65.0934,65.1008,12900.0
2006-01-12 11:55:00,88.1,88.1,88.05,88.05,14900.0,65.1156,65.1156,65.0786,65.0786,14900.0
2006-01-12 12:00:00,88.07,88.07,88.05,88.05,7500.0,65.0934,65.0934,65.0786,65.0786,7500.0
2006-01-12 12:05:00,88.07,88.08,88.03,88.07,14900.0,65.0934,65.1008,65.0638,65.0934,14900.0
2006-01-12 12:10:00,88.07,88.07,88.06,88.07,1500.0,65.0934,65.0934,65.086,65.0934,1500.0
2006-01-12 12:15:00,88.06,88.07,88.06,88.06,4300.0,65.086,65.0934,65.086,65.086,4300.0
2006-01-12 12:20:00,88.07,88.07,88.01,88.01,8600.0,65.0934,65.0934,65.0491,65.0491,8600.0
2006-01-12 12:25:00,88.01,88.01,87.88,87.97,5700.0,65.0491,65.0491,64.953,65.0195,5700.0
2006-01-12 12:30:00,87.96,88.0,87.94,88.0,4500.0,65.0121,65.0417,64.9973,65.0417,4500.0
2006-01-12 12:35:00,88.0,88.04,88.0,88.0,15300.0,65.0417,65.0712,65.0417,65.0417,15300.0
2006-01-12 12:40:00,88.02,88.05,88.0,88.03,11400.0,65.0565,65.0786,65.0417,65.0638,11400.0
2006-01-12 12:45:00,88.04,88.05,88.01,88.03,3400.0,65.0712,65.0786,65.0491,65.0638,3400.0
2006-01-12 12:50:00,88.03,88.03,87.96,87.96,10700.0,65.0638,65.0638,65.0121,65.0121,10700.0
2006-01-12 12:55:00,87.96,87.96,87.91,87.91,1200.0,65.0121,65.0121,64.9751,64.9751,1200.0
2006-01-12 13:00:00,87.92,87.97,87.9,87.9,4600.0,64.9825,65.0195,64.9678,64.9678,4600.0
2006-01-12 13:05:00,87.91,87.91,87.87,87.9,3800.0,64.9751,64.9751,64.9456,64.9678,3800.0
2006-01-12 13:10:00,87.9,87.94,87.9,87.92,7200.0,64.9678,64.9973,64.9678,64.9825,7200.0
2006-01-12 13:15:00,87.91,87.92,87.91,87.92,8700.0,64.9751,64.9825,64.9751,64.9825,8700.0
2006-01-12 13:20:00,87.92,87.93,87.9,87.92,6600.0,64.9825,64.9899,64.9678,64.9825,6600.0
2006-01-12 13:25:00,87.92,87.92,87.83,87.84,5200.0,64.9825,64.9825,64.916,64.9234,5200.0
2006-01-12 13:30:00,87.85,87.89,87.81,87.89,22500.0,64.9308,64.9604,64.9012,64.9604,22500.0
2006-01-12 13:35:00,87.89,87.89,87.85,87.89,5000.0,64.9604,64.9604,64.9308,64.9604,5000.0
2006-01-12 13:40:00,87.87,87.89,87.82,87.84,12100.0,64.9456,64.9604,64.9086,64.9234,12100.0
2006-01-12 13:45:00,87.84,87.88,87.83,87.87,7900.0,64.9234,64.953,64.916,64.9456,7900.0
2006-01-12 13:50:00,87.87,87.87,87.77,87.77,11800.0,64.9456,64.9456,64.8717,64.8717,11800.0
2006-01-12 13:55:00,87.76,87.77,87.57,87.59,16200.0,64.8643,64.8717,64.7239,64.7386,16200.0
2006-01-12 14:00:00,87.58,87.62,87.51,87.58,11700.0,64.7312,64.7608,64.6795,64.7312,11700.0
2006-01-12 14:05:00,87.58,87.76,87.58,87.72,19500.0,64.7312,64.8643,64.7312,64.8347,19500.0
2006-01-12 14:10:00,87.73,87.73,87.51,87.54,9800.0,64.8421,64.8421,64.6795,64.7017,9800.0
2006-01-12 14:15:00,87.53,87.6,87.51,87.6,17200.0,64.6943,64.746,64.6795,64.746,17200.0
2006-01-12 14:20:00,87.6,87.6,87.57,87.58,6100.0,64.746,64.746,64.7239,64.7312,6100.0
2006-01-12 14:25:00,87.57,87.59,87.5,87.5,3000.0,64.7239,64.7386,64.6721,64.6721,3000.0
2006-01-12 14:30:00,87.49,87.52,87.41,87.42,10300.0,64.6647,64.6869,64.6056,64.613,10300.0
2006-01-12 14:35:00,87.42,87.47,87.37,87.39,14200.0,64.613,64.6499,64.576,64.5908,14200.0
2006-01-12 14:40:00,87.4,87.4,87.29,87.3,11100.0,64.5982,64.5982,64.5169,64.5243,11100.0
2006-01-12 14:45:00,87.29,87.29,87.18,87.22,13700.0,64.5169,64.5169,64.4356,64.4652,13700.0
2006-01-12 14:50:00,87.24,87.4,87.23,87.38,11700.0,64.4799,64.5982,64.4726,64.5834,11700.0
2006-01-12 14:55:00,87.39,87.4,87.32,87.37,10700.0,64.5908,64.5982,64.5391,64.576,10700.0
2006-01-12 15:00:00,87.37,87.37,87.28,87.33,8900.0,64.576,64.576,64.5095,64.5465,8900.0
2006-01-12 15:05:00,87.34,87.4,87.32,87.35,9000.0,64.5539,64.5982,64.5391,64.5612,9000.0
2006-01-12 15:10:00,87.36,87.38,87.35,87.38,29000.0,64.5686,64.5834,64.5612,64.5834,29000.0
2006-01-12 15:15:00,87.38,87.38,87.31,87.32,12300.0,64.5834,64.5834,64.5317,64.5391,12300.0
2006-01-12 15:20:00,87.33,87.34,87.26,87.27,45200.0,64.5465,64.5539,64.4947,64.5021,45200.0
2006-01-12 15:25:00,87.27,87.27,87.18,87.26,10900.0,64.5021,64.5021,64.4356,64.4947,10900.0
2006-01-12 15:30:00,87.26,87.32,87.26,87.32,12800.0,64.4947,64.5391,64.4947,64.5391,12800.0
2006-01-12 15:35:00,87.31,87.33,87.27,87.3,35900.0,64.5317,64.5465,64.5021,64.5243,35900.0
2006-01-12 15:40:00,87.3,87.3,87.11,87.11,31200.0,64.5243,64.5243,64.3839,64.3839,31200.0
2006-01-12 15:45:00,87.14,87.14,86.94,86.94,59200.0,64.406,64.406,64.2582,64.2582,59200.0
2006-01-12 15:50:00,86.95,86.95,86.69,86.7,149300.0,64.2656,64.2656,64.0734,64.0808,149300.0
2006-01-12 15:55:00,86.7,86.76,86.63,86.76,112600.0,64.0808,64.1252,64.0291,64.1252,112600.0
2006-01-13 09:30:00,87.1,87.1,86.85,86.93,32700.0,64.3765,64.3765,64.1917,64.2508,32700.0
2006-01-13 09:35:00,86.94,87.1,86.9,86.94,24400.0,64.2582,64.3765,64.2286,64.2582,24400.0
2006-01-13 09:40:00,86.93,86.93,86.66,86.71,38300.0,64.2508,64.2508,64.0513,64.0882,38300.0
2006-01-13 09:45:00,86.71,86.75,86.67,86.68,40500.0,64.0882,64.1178,64.0587,64.066,40500.0
2006-01-13 09:50:00,86.68,86.8,86.6,86.8,51200.0,64.066,64.1547,64.0069,64.1547,51200.0
2006-01-13 09:55:00,86.8,86.83,86.6,86.6,30700.0,64.1547,64.1769,64.0069,64.0069,30700.0
2006-01-13 10:00:00,86.64,86.69,86.54,86.67,16600.0,64.0365,64.0734,63.9626,64.0587,16600.0
2006-01-13 10:05:00,86.69,86.83,86.68,86.82,25200.0,64.0734,64.1769,64.066,64.1695,25200.0
2006-01-13 10:10:00,86.81,86.83,86.69,86.78,26100.0,64.1621,64.1769,64.0734,64.14,26100.0
2006-01-13 10:15:00,86.78,86.82,86.78,86.81,23100.0,64.14,64.1695,64.14,64.1621,23100.0
2006-01-13 10:20:00,86.82,86.98,86.79,86.91,20500.0,64.1695,64.2878,64.1473,64.236,20500.0
2006-01-13 10:25:00,86.93,87.04,86.92,87.04,31000.0,64.2508,64.3321,64.2434,64.3321,31000.0
2006-01-13 10:30:00,87.04,87.08,86.97,86.99,20500.0,64.3321,64.3617,64.2804,64.2952,20500.0
2006-01-13 10:35:00,86.99,87.08,86.98,87.08,13000.0,64.2952,64.3617,64.2878,64.3617,13000.0
2006-01-13 10:40:00,87.08,87.08,87.0,87.0,10300.0,64.3617,64.3617,64.3026,64.3026,10300.0
2006-01-13 10:45:00,87.02,87.02,86.9,86.92,8600.0,64.3173,64.3173,64.2286,64.2434,8600.0
2006-01-13 10:50:00,86.92,87.05,86.85,87.05,16000.0,64.2434,64.3395,64.1917,64.3395,16000.0
2006-01-13 10:55:00,87.05,87.1,86.97,87.1,18800.0,64.3395,64.3765,64.2804,64.3765,18800.0
2006-01-13 11:00:00,87.11,87.11,86.95,87.03,81600.0,64.3839,64.3839,64.2656,64.3247,81600.0
2006-01-13 11:05:00,87.03,87.03,86.99,87.0,22600.0,64.3247,64.3247,64.2952,64.3026,22600.0
2006-01-13 11:10:00,87.0,87.0,86.98,86.99,23400.0,64.3026,64.3026,64.2878,64.2952,23400.0
2006-01-13 11:15:00,86.99,87.0,86.94,86.95,14200.0,64.2952,64.3026,64.2582,64.2656,14200.0
2006-01-13 11:20:00,86.96,87.0,86.94,87.0,18300.0,64.273,64.3026,64.2582,64.3026,18300.0
2006-01-13 11:25:00,86.98,87.0,86.95,86.98,5100.0,64.2878,64.3026,64.2656,64.2878,5100.0
2006-01-13 11:30:00,86.99,87.0,86.98,86.98,20500.0,64.2952,64.3026,64.2878,64.2878,20500.0
2006-01-13 11:35:00,86.98,87.0,86.86,86.97,12600.0,64.2878,64.3026,64.1991,64.2804,12600.0
2006-01-13 11:40:00,86.97,86.97,86.87,86.9,9400.0,64.2804,64.2804,64.2065,64.2286,9400.0
2006-01-13 11:45:00,86.9,86.9,86.82,86.82,12300.0,64.2286,64.2286,64.1695,64.1695,12300.0
2006-01-13 11:50:00,86.83,86.86,86.82,86.86,34500.0,64.1769,64.1991,64.1695,64.1991,34500.0
2006-01-13 11:55:00,86.85,86.95,86.85,86.91,13900.0,64.1917,64.2656,64.1917,64.236,13900.0
2006-01-13 12:00:00,86.94,86.95,86.9,86.94,4000.0,64.2582,64.2656,64.2286,64.2582,4000.0
2006-01-13 12:05:00,86.94,86.98,86.92,86.98,30100.0,64.2582,64.2878,64.2434,64.2878,30100.0
2006-01-13 12:10:00,86.98,87.0,86.95,86.99,88800.0,64.2878,64.3026,64.2656,64.2952,88800.0
2006-01-13 12:15:00,87.0,87.01,86.98,86.99,38400.0,64.3026,64.31,64.2878,64.2952,38400.0
2006-01-13 12:20:00,86.97,87.0,86.97,87.0,8400.0,64.2804,64.3026,64.2804,64.3026,8400.0
2006-01-13 12:25:00,87.0,87.0,86.94,86.94,7300.0,64.3026,64.3026,64.2582,64.2582,7300.0
2006-01-13 12:30:00,86.95,87.0,86.94,86.97,6900.0,64.2656,64.3026,64.2582,64.2804,6900.0
2006-01-13 12:35:00,86.98,86.98,86.94,86.96,7500.0,64.2878,64.2878,64.2582,64.273,7500.0
2006-01-13 12:40:00,86.97,86.98,86.78,86.78,8700.0,64.2804,64.2878,64.14,64.14,8700.0
2006-01-13 12:45:00,86.75,86.78,86.66,86.76,11200.0,64.1178,64.14,64.0513,64.1252,11200.0
2006-01-13 12:50:00,86.72,86.79,86.72,86.77,5800.0,64.0956,64.1473,64.0956,64.1326,5800.0
2006-01-13 12:55:00,86.78,86.82,86.62,86.62,4700.0,64.14,64.1695,64.0217,64.0217,4700.0
2006-01-13 13:00:00,86.69,86.79,86.64,86.73,13200.0,64.0734,64.1473,64.0365,64.103,13200.0
2006-01-13 13:05:00,86.74,86.84,86.74,86.83,3500.0,64.1104,64.1843,64.1104,64.1769,3500.0
2006-01-13 13:10:00,86.84,86.89,86.84,86.86,2500.0,64.1843,64.2213,64.1843,64.1991,2500.0
2006-01-13 13:15:00,86.88,86.88,86.72,86.79,6800.0,64.2139,64.2139,64.0956,64.1473,6800.0
2006-01-13 13:20:00,86.81,86.82,86.78,86.81,3800.0,64.1621,64.1695,64.14,64.1621,3800.0
2006-01-13 13:25:00,86.83,86.89,86.8,86.87,6300.0,64.1769,64.2213,64.1547,64.2065,6300.0
2006-01-13 13:30:00,86.88,86.89,86.8,86.81,4500.0,64.2139,64.2213,64.1547,64.1621,4500.0
2006-01-13 13:35:00,86.84,86.84,86.71,86.73,8500.0,64.1843,64.1843,64.0882,64.103,8500.0
2006-01-13 13:40:00,86.75,86.75,86.65,86.68,7700.0,64.1178,64.1178,64.0439,64.066,7700.0
2006-01-13 13:45:00,86.68,86.71,86.63,86.69,17000.0,64.066,64.0882,64.0291,64.0734,17000.0
2006-01-13 13:50:00,86.7,86.74,86.69,86.73,8100.0,64.0808,64.1104,64.0734,64.103,8100.0
2006-01-13 13:55:00,86.73,86.81,86.73,86.78,9300.0,64.103,64.1621,64.103,64.14,9300.0
2006-01-13 14:00:00,86.78,86.79,86.74,86.74,19000.0,64.14,64.1473,64.1104,64.1104,19000.0
2006-01-13 14:05:00,86.75,86.75,86.69,86.73,22200.0,64.1178,64.1178,64.0734,64.103,22200.0
2006-01-13 14:10:00,86.73,86.73,86.57,86.59,20200.0,64.103,64.103,63.9847,63.9995,20200.0
2006-01-13 14:15:00,86.58,86.64,86.57,86.64,13500.0,63.9921,64.0365,63.9847,64.0365,13500.0
2006-01-13 14:20:00,86.67,86.7,86.67,86.7,9400.0,64.0587,64.0808,64.0587,64.0808,9400.0
2006-01-13 14:25:00,86.7,86.7,86.65,86.66,6400.0,64.0808,64.0808,64.0439,64.0513,6400.0
2006-01-13 14:30:00,86.67,86.67,86.59,86.61,7800.0,64.0587,64.0587,63.9995,64.0143,7800.0
2006-01-13 14:35:00,86.61,86.68,86.61,86.67,9200.0,64.0143,64.066,64.0143,64.0587,9200.0
2006-01-13 14:40:00,86.68,86.7,86.6,86.63,26900.0,64.066,64.0808,64.0069,64.0291,26900.0
2006-01-13 14:45:00,86.64,86.68,86.57,86.6,9200.0,64.0365,64.066,63.9847,64.0069,9200.0
2006-01-13 14:50:00,86.6,86.7,86.6,86.7,18600.0,64.0069,64.0808,64.0069,64.0808,18600.0
2006-01-13 14:55:00,86.7,86.7,86.65,86.69,8100.0,64.0808,64.0808,64.0439,64.0734,8100.0
2006-01-13 15:00:00,86.7,86.7,86.66,86.69,26100.0,64.0808,64.0808,64.0513,64.0734,26100.0
2006-01-13 15:05:00,86.7,86.72,86.68,86.7,9100.0,64.0808,64.0956,64.066,64.0808,9100.0
2006-01-13 15:10:00,86.72,86.72,86.66,86.69,11000.0,64.0956,64.0956,64.0513,64.0734,11000.0
2006-01-13 15:15:00,86.71,86.71,86.69,86.71,5700.0,64.0882,64.0882,64.0734,64.0882,5700.0
2006-01-13 15:20:00,86.71,86.72,86.7,86.71,21500.0,64.0882,64.0956,64.0808,64.0882,21500.0
2006-01-13 15:25:00,86.71,86.71,86.66,86.7,32100.0,64.0882,64.0882,64.0513,64.0808,32100.0
2006-01-13 15:30:00,86.7,86.7,86.6,86.65,18800.0,64.0808,64.0808,64.0069,64.0439,18800.0
2006-01-13 15:35:00,86.65,86.7,86.65,86.69,21600.0,64.0439,64.0808,64.0439,64.0734,21600.0
2006-01-13 15:40:00,86.69,86.75,86.66,86.75,36200.0,64.0734,64.1178,64.0513,64.1178,36200.0
2006-01-13 15:45:00,86.76,86.77,86.72,86.77,27900.0,64.1252,64.1326,64.0956,64.1326,27900.0
2006-01-13 15:50:00,86.75,86.77,86.66,86.69,31100.0,64.1178,64.1326,64.0513,64.0734,31100.0
2006-01-13 15:55:00,86.69,86.7,86.68,86.69,33200.0,64.0734,64.0808,64.066,64.0734,33200.0
2006-01-17 09:35:00,86.05,86.05,85.76,85.76,40900.0,63.6004,63.6004,63.3861,63.3861,40900.0
2006-01-17 09:40:00,85.75,85.75,85.55,85.57,43100.0,63.3787,63.3787,63.2308,63.2456,43100.0
2006-01-17 09:45:00,85.57,85.62,85.52,85.62,23700.0,63.2456,63.2826,63.2087,63.2826,23700.0
2006-01-17 09:50:00,85.62,85.89,85.6,85.89,26900.0,63.2826,63.4821,63.2678,63.4821,26900.0
2006-01-17 09:55:00,85.89,86.01,85.85,85.98,18400.0,63.4821,63.5708,63.4526,63.5487,18400.0
2006-01-17 10:00:00,85.98,86.16,85.96,86.09,24100.0,63.5487,63.6817,63.5339,63.63,24100.0
2006-01-17 10:05:00,86.12,86.13,86.07,86.11,18300.0,63.6521,63.6595,63.6152,63.6448,18300.0
2006-01-17 10:10:00,86.12,86.29,86.1,86.28,64200.0,63.6521,63.7778,63.6374,63.7704,64200.0
2006-01-17 10:15:00,86.29,86.3,86.05,86.13,19800.0,63.7778,63.7852,63.6004,63.6595,19800.0
2006-01-17 10:20:00,86.14,86.37,86.13,86.37,14600.0,63.6669,63.8369,63.6595,63.8369,14600.0
2006-01-17 10:25:00,86.32,86.45,86.31,86.37,12700.0,63.8,63.896,63.7926,63.8369,12700.0
2006-01-17 10:30:00,86.37,86.37,86.16,86.16,10800.0,63.8369,63.8369,63.6817,63.6817,10800.0
2006-01-17 10:35:00,86.11,86.21,86.04,86.11,6900.0,63.6448,63.7187,63.593,63.6448,6900.0
2006-01-17 10:40:00,86.11,86.11,85.99,86.02,15300.0,63.6448,63.6448,63.5561,63.5782,15300.0
2006-01-17 10:45:00,86.02,86.07,85.98,86.07,13700.0,63.5782,63.6152,63.5487,63.6152,13700.0
2006-01-17 10:50:00,86.07,86.11,86.05,86.07,9200.0,63.6152,63.6448,63.6004,63.6152,9200.0
2006-01-17 10:55:00,86.08,86.11,86.07,86.11,9600.0,63.6226,63.6448,63.6152,63.6448,9600.0
2006-01-17 11:00:00,86.12,86.19,86.12,86.19,12800.0,63.6521,63.7039,63.6521,63.7039,12800.0
2006-01-17 11:05:00,86.19,86.37,86.19,86.37,7800.0,63.7039,63.8369,63.7039,63.8369,7800.0
2006-01-17 11:10:00,86.37,86.47,86.37,86.46,11000.0,63.8369,63.9108,63.8369,63.9034,11000.0
2006-01-17 11:15:00,86.45,86.45,86.38,86.42,6900.0,63.896,63.896,63.8443,63.8739,6900.0
2006-01-17 11:20:00,86.43,86.43,86.29,86.39,6900.0,63.8813,63.8813,63.7778,63.8517,6900.0
2006-01-17 11:25:00,86.39,86.39,86.33,86.34,4600.0,63.8517,63.8517,63.8074,63.8147,4600.0
2006-01-17 11:30:00,86.36,86.43,86.36,86.4,4200.0,63.8295,63.8813,63.8295,63.8591,4200.0
2006-01-17 11:35:00,86.39,86.39,86.29,86.32,4200.0,63.8517,63.8517,63.7778,63.8,4200.0
2006-01-17 11:40:00,86.34,86.35,86.29,86.29,55200.0,63.8147,63.8221,63.7778,63.7778,55200.0
2006-01-17 11:45:00,86.26,86.3,86.25,86.27,5500.0,63.7556,63.7852,63.7482,63.763,5500.0
2006-01-17 11:50:00,86.25,86.25,86.14,86.18,8500.0,63.7482,63.7482,63.6669,63.6965,8500.0
2006-01-17 11:55:00,86.18,86.19,86.08,86.11,4800.0,63.6965,63.7039,63.6226,63.6448,4800.0
2006-01-17 12:00:00,86.1,86.22,86.1,86.2,10500.0,63.6374,63.7261,63.6374,63.7113,10500.0
2006-01-17 12:05:00,86.18,86.18,86.09,86.12,2900.0,63.6965,63.6965,63.63,63.6521,2900.0
2006-01-17 12:10:00,86.1,86.1,86.06,86.06,3200.0,63.6374,63.6374,63.6078,63.6078,3200.0
2006-01-17 12:15:00,86.05,86.05,85.99,85.99,5300.0,63.6004,63.6004,63.5561,63.5561,5300.0
2006-01-17 12:20:00,85.97,85.97,85.76,85.86,14600.0,63.5413,63.5413,63.3861,63.46,14600.0
2006-01-17 12:25:00,85.86,85.96,85.83,85.91,5300.0,63.46,63.5339,63.4378,63.4969,5300.0
2006-01-17 12:30:00,85.9,86.0,85.88,85.97,6000.0,63.4895,63.5634,63.4748,63.5413,6000.0
2006-01-17 12:35:00,86.0,86.02,85.97,85.98,9300.0,63.5634,63.5782,63.5413,63.5487,9300.0
2006-01-17 12:40:00,85.99,86.03,85.99,86.03,6200.0,63.5561,63.5856,63.5561,63.5856,6200.0
2006-01-17 12:45:00,86.03,86.03,85.97,85.98,4600.0,63.5856,63.5856,63.5413,63.5487,4600.0
2006-01-17 12:50:00,85.98,86.02,85.98,86.0,6400.0,63.5487,63.5782,63.5487,63.5634,6400.0
2006-01-17 12:55:00,86.0,86.01,85.98,85.98,4700.0,63.5634,63.5708,63.5487,63.5487,4700.0
2006-01-17 13:00:00,85.98,86.01,85.95,85.95,10500.0,63.5487,63.5708,63.5265,63.5265,10500.0
2006-01-17 13:05:00,85.94,85.96,85.92,85.96,2700.0,63.5191,63.5339,63.5043,63.5339,2700.0
2006-01-17 13:10:00,85.96,85.98,85.92,85.92,6400.0,63.5339,63.5487,63.5043,63.5043,6400.0
2006-01-17 13:15:00,85.92,85.92,85.88,85.9,3400.0,63.5043,63.5043,63.4748,63.4895,3400.0
2006-01-17 13:20:00,85.9,86.01,85.9,86.0,8800.0,63.4895,63.5708,63.4895,63.5634,8800.0
2006-01-17 13:25:00,85.99,86.0,85.97,86.0,13400.0,63.5561,63.5634,63.5413,63.5634,13400.0
2006-01-17 13:30:00,86.0,86.0,85.91,85.92,17800.0,63.5634,63.5634,63.4969,63.5043,17800.0
2006-01-17 13:35:00,85.91,85.91,85.89,85.9,51800.0,63.4969,63.4969,63.4821,63.4895,51800.0
2006-01-17 13:40:00,85.9,85.94,85.89,85.91,10500.0,63.4895,63.5191,63.4821,63.4969,10500.0
2006-01-17 13:45:00,85.92,86.0,85.92,85.97,11000.0,63.5043,63.5634,63.5043,63.5413,11000.0
2006-01-17 13:50:00,85.96,86.0,85.96,86.0,17800.0,63.5339,63.5634,63.5339,63.5634,17800.0
2006-01-17 13:55:00,86.0,86.04,85.98,86.02,73600.0,63.5634,63.593,63.5487,63.5782,73600.0
2006-01-17 14:00:00,86.04,86.14,86.03,86.03,31500.0,63.593,63.6669,63.5856,63.5856,31500.0
2006-01-17 14:05:00,86.02,86.04,85.98,85.98,17300.0,63.5782,63.593,63.5487,63.5487,17300.0
2006-01-17 14:10:00,85.99,86.02,85.95,86.01,6900.0,63.5561,63.5782,63.5265,63.5708,6900.0
2006-01-17 14:15:00,85.99,86.0,85.86,85.91,4300.0,63.5561,63.5634,63.46,63.4969,4300.0
2006-01-17 14:20:00,85.92,85.96,85.89,85.91,6200.0,63.5043,63.5339,63.4821,63.4969,6200.0
2006-01-17 14:25:00,85.91,85.96,85.84,85.84,7300.0,63.4969,63.5339,63.4452,63.4452,7300.0
2006-01-17 14:30:00,85.85,85.96,85.85,85.89,10400.0,63.4526,63.5339,63.4526,63.4821,10400.0
2006-01-17 14:35:00,85.92,85.98,85.9,85.95,10000.0,63.5043,63.5487,63.4895,63.5265,10000.0
2006-01-17 14:40:00,85.95,85.95,85.87,85.93,6900.0,63.5265,63.5265,63.4674,63.5117,6900.0
2006-01-17 14:45:00,85.93,86.0,85.93,86.0,13600.0,63.5117,63.5634,63.5117,63.5634,13600.0
2006-01-17 14:50:00,85.99,86.12,85.96,86.06,21200.0,63.5561,63.6521,63.5339,63.6078,21200.0
2006-01-17 14:55:00,86.06,86.08,86.02,86.07,11400.0,63.6078,63.6226,63.5782,63.6152,11400.0
2006-01-17 15:00:00,86.08,86.21,86.08,86.19,15700.0,63.6226,63.7187,63.6226,63.7039,15700.0
2006-01-17 15:05:00,86.18,86.2,86.1,86.19,6200.0,63.6965,63.7113,63.6374,63.7039,6200.0
2006-01-17 15:10:00,86.19,86.24,86.17,86.2,61000.0,63.7039,63.7408,63.6891,63.7113,61000.0
2006-01-17 15:15:00,86.2,86.25,86.16,86.24,12400.0,63.7113,63.7482,63.6817,63.7408,12400.0
2006-01-17 15:20:00,86.25,86.34,86.24,86.3,16600.0,63.7482,63.8147,63.7408,63.7852,16600.0
2006-01-17 15:25:00,86.3,86.3,86.24,86.24,16600.0,63.7852,63.7852,63.7408,63.7408,16600.0
2006-01-17 15:30:00,86.24,86.25,86.18,86.21,13500.0,63.7408,63.7482,63.6965,63.7187,13500.0
2006-01-17 15:35:00,86.2,86.2,86.12,86.15,10600.0,63.7113,63.7113,63.6521,63.6743,10600.0
2006-01-17 15:40:00,86.15,86.22,86.15,86.16,15700.0,63.6743,63.7261,63.6743,63.6817,15700.0
2006-01-17 15:45:00,86.17,86.23,86.13,86.23,45700.0,63.6891,63.7334,63.6595,63.7334,45700.0
2006-01-17 15:50:00,86.23,86.23,86.12,86.13,17400.0,63.7334,63.7334,63.6521,63.6595,17400.0
2006-01-17 15:55:00,86.13,86.14,86.07,86.08,13000.0,63.6595,63.6669,63.6152,63.6226,13000.0
2006-01-18 09:30:00,85.7,85.75,85.7,85.73,28900.0,63.3417,63.3787,63.3417,63.3639,28900.0
2006-01-18 09:35:00,85.73,86.16,85.72,86.16,12000.0,63.3639,63.6817,63.3565,63.6817,12000.0
2006-01-18 09:40:00,86.18,86.3,85.95,86.12,59800.0,63.6965,63.7852,63.5265,63.6521,59800.0
2006-01-18 09:45:00,86.12,86.21,85.77,85.85,12400.0,63.6521,63.7187,63.3935,63.4526,12400.0
2006-01-18 09:50:00,85.85,85.99,85.81,85.99,10500.0,63.4526,63.5561,63.423,63.5561,10500.0
2006-01-18 09:55:00,86.06,86.1,85.98,86.04,11300.0,63.6078,63.6374,63.5487,63.593,11300.0
2006-01-18 10:00:00,86.08,86.11,85.95,86.07,32900.0,63.6226,63.6448,63.5265,63.6152,32900.0
2006-01-18 10:05:00,86.08,86.25,85.99,85.99,22400.0,63.6226,63.7482,63.5561,63.5561,22400.0
2006-01-18 10:10:00,85.98,85.98,85.88,85.93,3600.0,63.5487,63.5487,63.4748,63.5117,3600.0
2006-01-18 10:15:00,85.93,86.16,85.92,86.03,11700.0,63.5117,63.6817,63.5043,63.5856,11700.0
2006-01-18 10:20:00,86.03,86.28,86.03,86.08,15800.0,63.5856,63.7704,63.5856,63.6226,15800.0
2006-01-18 10:25:00,86.06,86.23,86.05,86.19,5400.0,63.6078,63.7334,63.6004,63.7039,5400.0
2006-01-18 10:30:00,86.19,86.23,86.11,86.13,8200.0,63.7039,63.7334,63.6448,63.6595,8200.0
2006-01-18 10:35:00,86.1,86.13,86.1,86.1,5300.0,63.6374,63.6595,63.6374,63.6374,5300.0
2006-01-18 10:40:00,86.11,86.2,86.09,86.1,9100.0,63.6448,63.7113,63.63,63.6374,9100.0
2006-01-18 10:45:00,86.1,86.18,86.08,86.08,9400.0,63.6374,63.6965,63.6226,63.6226,9400.0
2006-01-18 10:50:00,86.08,86.13,86.0,86.04,16500.0,63.6226,63.6595,63.5634,63.593,16500.0
2006-01-18 10:55:00,86.04,86.06,85.83,85.83,7800.0,63.593,63.6078,63.4378,63.4378,7800.0
2006-01-18 11:00:00,85.83,85.89,85.78,85.78,11000.0,63.4378,63.4821,63.4008,63.4008,11000.0
2006-01-18 11:05:00,85.81,85.81,85.7,85.75,10800.0,63.423,63.423,63.3417,63.3787,10800.0
2006-01-18 11:10:00,85.8,85.88,85.8,85.82,10700.0,63.4156,63.4748,63.4156,63.4304,10700.0
2006-01-18 11:15:00,85.81,85.86,85.76,85.8,10700.0,63.423,63.46,63.3861,63.4156,10700.0
2006-01-18 11:20:00,85.78,85.86,85.76,85.83,12500.0,63.4008,63.46,63.3861,63.4378,12500.0
2006-01-18 11:25:00,85.87,85.99,85.84,85.99,7900.0,63.4674,63.5561,63.4452,63.5561,7900.0
2006-01-18 11:30:00,85.95,85.98,85.8,85.81,10000.0,63.5265,63.5487,63.4156,63.423,10000.0
2006-01-18 11:35:00,85.8,85.82,85.77,85.82,22700.0,63.4156,63.4304,63.3935,63.4304,22700.0
2006-01-18 11:40:00,85.83,85.87,85.82,85.84,6600.0,63.4378,63.4674,63.4304,63.4452,6600.0
2006-01-18 11:45:00,85.86,86.0,85.86,85.97,7300.0,63.46,63.5634,63.46,63.5413,7300.0
2006-01-18 11:50:00,85.96,85.97,85.84,85.96,11400.0,63.5339,63.5413,63.4452,63.5339,11400.0
2006-01-18 11:55:00,85.91,86.05,85.91,85.98,16300.0,63.4969,63.6004,63.4969,63.5487,16300.0
2006-01-18 12:00:00,85.98,86.0,85.94,86.0,30400.0,63.5487,63.5634,63.5191,63.5634,30400.0
2006-01-18 12:05:00,86.0,86.04,85.97,86.03,6200.0,63.5634,63.593,63.5413,63.5856,6200.0
2006-01-18 12:10:00,86.07,86.09,86.0,86.05,6400.0,63.6152,63.63,63.5634,63.6004,6400.0
2006-01-18 12:15:00,86.0,86.0,85.88,85.99,5600.0,63.5634,63.5634,63.4748,63.5561,5600.0
2006-01-18 12:20:00,85.99,86.03,85.95,86.03,3800.0,63.5561,63.5856,63.5265,63.5856,3800.0
2006-01-18 12:25:00,85.95,85.97,85.9,85.96,2300.0,63.5265,63.5413,63.4895,63.5339,2300.0
2006-01-18 12:30:00,85.92,85.92,85.81,85.81,2800.0,63.5043,63.5043,63.423,63.423,2800.0
2006-01-18 12:35:00,85.83,85.99,85.83,85.95,4900.0,63.4378,63.5561,63.4378,63.5265,4900.0
2006-01-18 12:40:00,85.95,86.01,85.95,85.99,14500.0,63.5265,63.5708,63.5265,63.5561,14500.0
2006-01-18 12:45:00,85.99,86.01,85.97,85.97,2700.0,63.5561,63.5708,63.5413,63.5413,2700.0
2006-01-18 12:50:00,85.97,86.02,85.96,85.98,11500.0,63.5413,63.5782,63.5339,63.5487,11500.0
2006-01-18 12:55:00,85.98,86.04,85.97,85.97,9200.0,63.5487,63.593,63.5413,63.5413,9200.0
2006-01-18 13:00:00,85.98,86.0,85.94,85.94,4200.0,63.5487,63.5634,63.5191,63.5191,4200.0
2006-01-18 13:05:00,85.99,86.0,85.93,85.94,11000.0,63.5561,63.5634,63.5117,63.5191,11000.0
2006-01-18 13:10:00,85.94,85.99,85.9,85.97,5000.0,63.5191,63.5561,63.4895,63.5413,5000.0
2006-01-18 13:15:00,86.0,86.0,85.95,85.99,2600.0,63.5634,63.5634,63.5265,63.5561,2600.0
2006-01-18 13:20:00,85.94,85.95,85.81,85.85,10200.0,63.5191,63.5265,63.423,63.4526,10200.0
2006-01-18 13:25:00,85.86,85.9,85.8,85.83,11200.0,63.46,63.4895,63.4156,63.4378,11200.0
2006-01-18 13:30:00,85.8,85.9,85.8,85.85,10000.0,63.4156,63.4895,63.4156,63.4526,10000.0
2006-01-18 13:35:00,85.84,85.84,85.8,85.8,10900.0,63.4452,63.4452,63.4156,63.4156,10900.0
2006-01-18 13:40:00,85.8,85.85,85.8,85.82,8000.0,63.4156,63.4526,63.4156,63.4304,8000.0
2006-01-18 13:45:00,85.82,85.89,85.8,85.89,8000.0,63.4304,63.4821,63.4156,63.4821,8000.0
2006-01-18 13:50:00,85.9,85.91,85.86,85.87,4600.0,63.4895,63.4969,63.46,63.4674,4600.0
2006-01-18 13:55:00,85.86,85.91,85.86,85.89,1100.0,63.46,63.4969,63.46,63.4821,1100.0
2006-01-18 14:00:00,85.89,85.98,85.83,85.98,16800.0,63.4821,63.5487,63.4378,63.5487,16800.0
2006-01-18 14:05:00,85.97,86.13,85.95,85.97,22300.0,63.5413,63.6595,63.5265,63.5413,22300.0
2006-01-18 14:10:00,85.97,85.99,85.9,85.96,16100.0,63.5413,63.5561,63.4895,63.5339,16100.0
2006-01-18 14:15:00,85.97,86.06,85.97,86.02,46100.0,63.5413,63.6078,63.5413,63.5782,46100.0
2006-01-18 14:20:00,86.0,86.07,85.97,86.03,11800.0,63.5634,63.6152,63.5413,63.5856,11800.0
2006-01-18 14:25:00,86.03,86.06,85.95,85.95,7200.0,63.5856,63.6078,63.5265,63.5265,7200.0
2006-01-18 14:30:00,85.97,86.01,85.95,86.0,69900.0,63.5413,63.5708,63.5265,63.5634,69900.0
2006-01-18 14:35:00,85.99,86.02,85.96,85.98,40400.0,63.5561,63.5782,63.5339,63.5487,40400.0
2006-01-18 14:40:00,86.0,86.0,85.9,85.93,23200.0,63.5634,63.5634,63.4895,63.5117,23200.0
2006-01-18 14:45:00,85.93,86.0,85.93,85.99,9600.0,63.5117,63.5634,63.5117,63.5561,9600.0
2006-01-18 14:50:00,85.98,86.0,85.93,85.99,16700.0,63.5487,63.5634,63.5117,63.5561,16700.0
2006-01-18 14:55:00,85.98,85.99,85.91,85.95,20100.0,63.5487,63.5561,63.4969,63.5265,20100.0
2006-01-18 15:00:00,85.96,85.98,85.88,85.92,10500.0,63.5339,63.5487,63.4748,63.5043,10500.0
2006-01-18 15:05:00,85.89,86.01,85.87,86.01,13700.0,63.4821,63.5708,63.4674,63.5708,13700.0
2006-01-18 15:10:00,86.02,86.02,85.96,86.0,56100.0,63.5782,63.5782,63.5339,63.5634,56100.0
2006-01-18 15:15:00,85.99,86.0,85.83,85.93,13400.0,63.5561,63.5634,63.4378,63.5117,13400.0
2006-01-18 15:20:00,85.95,86.0,85.92,85.97,10600.0,63.5265,63.5634,63.5043,63.5413,10600.0
2006-01-18 15:25:00,85.97,86.19,85.97,86.19,15500.0,63.5413,63.7039,63.5413,63.7039,15500.0
2006-01-18 15:30:00,86.15,86.2,86.13,86.13,19900.0,63.6743,63.7113,63.6595,63.6595,19900.0
2006-01-18 15:35:00,86.12,86.13,86.03,86.04,11600.0,63.6521,63.6595,63.5856,63.593,11600.0
2006-01-18 15:40:00,86.05,86.05,86.0,86.0,21500.0,63.6004,63.6004,63.5634,63.5634,21500.0
2006-01-18 15:45:00,85.99,86.05,85.96,85.98,34100.0,63.5561,63.6004,63.5339,63.5487,34100.0
2006-01-18 15:50:00,85.96,85.97,85.89,85.95,19300.0,63.5339,63.5413,63.4821,63.5265,19300.0
2006-01-18 15:55:00,85.94,85.96,85.9,85.95,23300.0,63.5191,63.5339,63.4895,63.5265,23300.0
2006-01-19 09:30:00,86.38,86.39,86.22,86.32,15600.0,63.8443,63.8517,63.7261,63.8,15600.0
2006-01-19 09:35:00,86.32,86.39,86.31,86.33,7500.0,63.8,63.8517,63.7926,63.8074,7500.0
2006-01-19 09:40:00,86.35,86.36,86.27,86.3,15800.0,63.8221,63.8295,63.763,63.7852,15800.0
2006-01-19 09:45:00,86.34,86.4,86.2,86.4,15100.0,63.8147,63.8591,63.7113,63.8591,15100.0
2006-01-19 09:50:00,86.41,86.49,86.4,86.48,18200.0,63.8665,63.9256,63.8591,63.9182,18200.0
2006-01-19 09:55:00,86.48,86.75,86.45,86.75,27400.0,63.9182,64.1178,63.896,64.1178,27400.0
2006-01-19 10:00:00,86.75,86.76,86.39,86.59,23400.0,64.1178,64.1252,63.8517,63.9995,23400.0
2006-01-19 10:05:00,86.57,86.63,86.49,86.49,20500.0,63.9847,64.0291,63.9256,63.9256,20500.0
2006-01-19 10:10:00,86.48,86.48,86.34,86.34,12100.0,63.9182,63.9182,63.8147,63.8147,12100.0
2006-01-19 10:15:00,86.34,86.5,86.34,86.47,14800.0,63.8147,63.933,63.8147,63.9108,14800.0
2006-01-19 10:20:00,86.47,86.51,86.28,86.48,22300.0,63.9108,63.9404,63.7704,63.9182,22300.0
2006-01-19 10:25:00,86.5,86.51,86.28,86.42,22700.0,63.933,63.9404,63.7704,63.8739,22700.0
2006-01-19 10:30:00,86.42,86.47,86.05,86.05,26000.0,63.8739,63.9108,63.6004,63.6004,26000.0
2006-01-19 10:35:00,86.06,86.08,85.85,85.85,15400.0,63.6078,63.6226,63.4526,63.4526,15400.0
2006-01-19 10:40:00,85.9,86.04,85.83,86.02,18600.0,63.4895,63.593,63.4378,63.5782,18600.0
2006-01-19 10:45:00,86.01,86.09,86.0,86.04,14800.0,63.5708,63.63,63.5634,63.593,14800.0
2006-01-19 10:50:00,86.02,86.02,85.88,85.91,38300.0,63.5782,63.5782,63.4748,63.4969,38300.0
2006-01-19 10:55:00,85.88,85.93,85.65,85.74,45800.0,63.4748,63.5117,63.3048,63.3713,45800.0
2006-01-19 11:00:00,85.74,85.77,85.72,85.74,17600.0,63.3713,63.3935,63.3565,63.3713,17600.0
2006-01-19 11:05:00,85.7,85.74,85.54,85.64,33700.0,63.3417,63.3713,63.2235,63.2974,33700.0
2006-01-19 11:10:00,85.64,85.67,85.56,85.59,24900.0,63.2974,63.3195,63.2382,63.2604,24900.0
2006-01-19 11:15:00,85.57,85.6,85.52,85.53,66200.0,63.2456,63.2678,63.2087,63.2161,66200.0
2006-01-19 11:20:00,85.52,85.55,85.42,85.53,30700.0,63.2087,63.2308,63.1348,63.2161,30700.0
2006-01-19 11:25:00,85.55,85.55,85.47,85.47,11100.0,63.2308,63.2308,63.1717,63.1717,11100.0
2006-01-19 11:30:00,85.48,85.65,85.47,85.62,11600.0,63.1791,63.3048,63.1717,63.2826,11600.0
2006-01-19 11:35:00,85.64,85.65,85.43,85.5,10900.0,63.2974,63.3048,63.1422,63.1939,10900.0
2006-01-19 11:40:00,85.51,85.58,85.48,85.58,7900.0,63.2013,63.253,63.1791,63.253,7900.0
2006-01-19 11:45:00,85.57,85.57,85.38,85.42,23000.0,63.2456,63.2456,63.1052,63.1348,23000.0
2006-01-19 11:50:00,85.43,85.49,85.24,85.3,11800.0,63.1422,63.1865,63.0017,63.0461,11800.0
2006-01-19 11:55:00,85.26,85.35,85.25,85.28,12700.0,63.0165,63.083,63.0091,63.0313,12700.0
2006-01-19 12:00:00,85.3,85.58,85.15,85.5,23600.0,63.0461,63.253,62.9352,63.1939,23600.0
2006-01-19 12:05:00,85.52,85.6,85.5,85.6,15400.0,63.2087,63.2678,63.1939,63.2678,15400.0
2006-01-19 12:10:00,85.62,85.73,85.62,85.69,12100.0,63.2826,63.3639,63.2826,63.3343,12100.0
2006-01-19 12:15:00,85.7,85.76,85.68,85.68,7300.0,63.3417,63.3861,63.3269,63.3269,7300.0
2006-01-19 12:20:00,85.67,85.77,85.66,85.77,6400.0,63.3195,63.3935,63.3122,63.3935,6400.0
2006-01-19 12:25:00,85.75,85.85,85.73,85.85,11300.0,63.3787,63.4526,63.3639,63.4526,11300.0
2006-01-19 12:30:00,85.85,85.85,85.7,85.71,10000.0,63.4526,63.4526,63.3417,63.3491,10000.0
2006-01-19 12:35:00,85.71,85.72,85.66,85.72,7000.0,63.3491,63.3565,63.3122,63.3565,7000.0
2006-01-19 12:40:00,85.69,85.78,85.67,85.78,25900.0,63.3343,63.4008,63.3195,63.4008,25900.0
2006-01-19 12:45:00,85.78,85.85,85.74,85.85,19200.0,63.4008,63.4526,63.3713,63.4526,19200.0
2006-01-19 12:50:00,85.85,85.95,85.85,85.95,15100.0,63.4526,63.5265,63.4526,63.5265,15100.0
2006-01-19 12:55:00,85.95,85.95,85.79,85.82,17800.0,63.5265,63.5265,63.4082,63.4304,17800.0
2006-01-19 13:00:00,85.84,86.16,85.84,86.14,24200.0,63.4452,63.6817,63.4452,63.6669,24200.0
2006-01-19 13:05:00,86.13,86.15,86.04,86.05,29800.0,63.6595,63.6743,63.593,63.6004,29800.0
2006-01-19 13:10:00,86.05,86.05,85.99,86.0,5300.0,63.6004,63.6004,63.5561,63.5634,5300.0
2006-01-19 13:15:00,85.97,86.01,85.95,85.98,5400.0,63.5413,63.5708,63.5265,63.5487,5400.0
2006-01-19 13:20:00,85.98,86.08,85.95,86.08,12700.0,63.5487,63.6226,63.5265,63.6226,12700.0
2006-01-19 13:25:00,86.08,86.12,86.08,86.11,10600.0,63.6226,63.6521,63.6226,63.6448,10600.0
2006-01-19 13:30:00,86.11,86.11,86.05,86.07,3900.0,63.6448,63.6448,63.6004,63.6152,3900.0
2006-01-19 13:35:00,86.06,86.12,86.06,86.12,4500.0,63.6078,63.6521,63.6078,63.6521,4500.0
2006-01-19 13:40:00,86.12,86.16,86.09,86.1,13500.0,63.6521,63.6817,63.63,63.6374,13500.0
2006-01-19 13:45:00,86.1,86.14,86.05,86.08,9000.0,63.6374,63.6669,63.6004,63.6226,9000.0
2006-01-19 13:50:00,86.08,86.11,86.03,86.09,9700.0,63.6226,63.6448,63.5856,63.63,9700.0
2006-01-19 13:55:00,86.09,86.1,86.03,86.05,4200.0,63.63,63.6374,63.5856,63.6004,4200.0
2006-01-19 14:00:00,86.06,86.07,85.96,85.98,8400.0,63.6078,63.6152,63.5339,63.5487,8400.0
2006-01-19 14:05:00,86.01,86.1,85.96,86.08,13600.0,63.5708,63.6374,63.5339,63.6226,13600.0
2006-01-19 14:10:00,86.09,86.1,85.81,85.81,13900.0,63.63,63.6374,63.423,63.423,13900.0
2006-01-19 14:15:00,85.8,85.91,85.79,85.88,4900.0,63.4156,63.4969,63.4082,63.4748,4900.0
2006-01-19 14:20:00,85.88,85.9,85.87,85.87,7200.0,63.4748,63.4895,63.4674,63.4674,7200.0
2006-01-19 14:25:00,85.86,85.87,85.69,85.69,19400.0,63.46,63.4674,63.3343,63.3343,19400.0
2006-01-19 14:30:00,85.7,85.84,85.69,85.84,5400.0,63.3417,63.4452,63.3343,63.4452,5400.0
2006-01-19 14:35:00,85.85,85.95,85.81,85.95,8200.0,63.4526,63.5265,63.423,63.5265,8200.0
2006-01-19 14:40:00,85.89,85.95,85.81,85.81,5100.0,63.4821,63.5265,63.423,63.423,5100.0
2006-01-19 14:45:00,85.81,85.89,85.8,85.86,13900.0,63.423,63.4821,63.4156,63.46,13900.0
2006-01-19 14:50:00,85.8,85.9,85.72,85.85,26700.0,63.4156,63.4895,63.3565,63.4526,26700.0
2006-01-19 14:55:00,85.85,85.89,85.77,85.85,23400.0,63.4526,63.4821,63.3935,63.4526,23400.0
2006-01-19 15:00:00,85.84,85.97,85.84,85.86,20700.0,63.4452,63.5413,63.4452,63.46,20700.0
2006-01-19 15:05:00,85.84,85.89,85.78,85.81,22800.0,63.4452,63.4821,63.4008,63.423,22800.0
2006-01-19 15:10:00,85.81,85.9,85.78,85.89,30600.0,63.423,63.4895,63.4008,63.4821,30600.0
2006-01-19 15:15:00,85.9,85.9,85.82,85.87,15000.0,63.4895,63.4895,63.4304,63.4674,15000.0
2006-01-19 15:20:00,85.85,85.88,85.8,85.85,25500.0,63.4526,63.4748,63.4156,63.4526,25500.0
2006-01-19 15:25:00,85.85,85.88,85.75,85.77,23600.0,63.4526,63.4748,63.3787,63.3935,23600.0
2006-01-19 15:30:00,85.76,85.77,85.59,85.6,33900.0,63.3861,63.3935,63.2604,63.2678,33900.0
2006-01-19 15:35:00,85.59,85.79,85.59,85.62,25200.0,63.2604,63.4082,63.2604,63.2826,25200.0
2006-01-19 15:40:00,85.62,85.66,85.51,85.53,32400.0,63.2826,63.3122,63.2013,63.2161,32400.0
2006-01-19 15:45:00,85.57,85.61,85.4,85.4,23300.0,63.2456,63.2752,63.12,63.12,23300.0
2006-01-19 15:50:00,85.39,85.41,85.21,85.27,79000.0,63.1126,63.1274,62.9796,63.0239,79000.0
2006-01-19 15:55:00,85.26,85.35,85.15,85.35,70000.0,63.0165,63.083,62.9352,63.083,70000.0
2006-01-20 09:30:00,86.0,86.16,85.9,86.11,204300.0,63.5634,63.6817,63.4895,63.6448,204300.0
2006-01-20 09:35:00,86.11,86.25,85.9,86.15,90200.0,63.6448,63.7482,63.4895,63.6743,90200.0
2006-01-20 09:40:00,86.14,86.75,86.14,86.66,105800.0,63.6669,64.1178,63.6669,64.0513,105800.0
2006-01-20 09:45:00,86.8,86.85,86.54,86.85,135100.0,64.1547,64.1917,63.9626,64.1917,135100.0
2006-01-20 09:50:00,86.81,87.05,86.75,86.84,117900.0,64.1621,64.3395,64.1178,64.1843,117900.0
2006-01-20 09:55:00,86.88,86.96,86.57,86.57,47800.0,64.2139,64.273,63.9847,63.9847,47800.0
2006-01-20 10:00:00,86.6,86.73,86.5,86.73,246500.0,64.0069,64.103,63.933,64.103,246500.0
2006-01-20 10:05:00,86.74,86.98,86.73,86.95,52400.0,64.1104,64.2878,64.103,64.2656,52400.0
2006-01-20 10:10:00,86.97,86.98,86.71,86.88,66100.0,64.2804,64.2878,64.0882,64.2139,66100.0
2006-01-20 10:15:00,86.86,86.98,86.75,86.97,32700.0,64.1991,64.2878,64.1178,64.2804,32700.0
2006-01-20 10:20:00,86.97,87.1,86.82,87.09,86900.0,64.2804,64.3765,64.1695,64.3691,86900.0
2006-01-20 10:25:00,87.05,87.17,87.0,87.17,38200.0,64.3395,64.4282,64.3026,64.4282,38200.0
2006-01-20 10:30:00,87.19,87.19,87.02,87.1,67600.0,64.443,64.443,64.3173,64.3765,67600.0
2006-01-20 10:35:00,87.1,87.27,87.1,87.15,94300.0,64.3765,64.5021,64.3765,64.4134,94300.0
2006-01-20 10:40:00,87.14,87.18,87.07,87.07,32300.0,64.406,64.4356,64.3543,64.3543,32300.0
2006-01-20 10:45:00,87.07,87.07,86.76,86.96,60400.0,64.3543,64.3543,64.1252,64.273,60400.0
2006-01-20 10:50:00,86.96,86.96,86.7,86.85,33300.0,64.273,64.273,64.0808,64.1917,33300.0
2006-01-20 10:55:00,86.85,86.91,86.75,86.86,29700.0,64.1917,64.236,64.1178,64.1991,29700.0
2006-01-20 11:00:00,86.86,86.94,86.77,86.89,30100.0,64.1991,64.2582,64.1326,64.2213,30100.0
2006-01-20 11:05:00,86.89,86.9,86.25,86.28,56400.0,64.2213,64.2286,63.7482,63.7704,56400.0
2006-01-20 11:10:00,86.27,86.48,86.24,86.45,56000.0,63.763,63.9182,63.7408,63.896,56000.0
2006-01-20 11:15:00,86.44,86.45,86.16,86.16,41600.0,63.8887,63.896,63.6817,63.6817,41600.0
2006-01-20 11:20:00,86.13,86.16,85.89,86.07,74000.0,63.6595,63.6817,63.4821,63.6152,74000.0
2006-01-20 11:25:00,86.08,86.24,86.04,86.15,33700.0,63.6226,63.7408,63.593,63.6743,33700.0
2006-01-20 11:30:00,86.15,86.46,86.13,86.25,31400.0,63.6743,63.9034,63.6595,63.7482,31400.0
2006-01-20 11:35:00,86.2,86.21,86.02,86.15,32300.0,63.7113,63.7187,63.5782,63.6743,32300.0
2006-01-20 11:40:00,86.09,86.14,85.9,85.96,21100.0,63.63,63.6669,63.4895,63.5339,21100.0
2006-01-20 11:45:00,85.99,86.09,85.83,85.83,26400.0,63.5561,63.63,63.4378,63.4378,26400.0
2006-01-20 11:50:00,85.81,85.9,85.76,85.83,25200.0,63.423,63.4895,63.3861,63.4378,25200.0
2006-01-20 11:55:00,85.85,85.85,85.76,85.79,16900.0,63.4526,63.4526,63.3861,63.4082,16900.0
2006-01-20 12:00:00,85.79,86.01,85.63,85.67,40200.0,63.4082,63.5708,63.29,63.3195,40200.0
2006-01-20 12:05:00,85.67,85.79,85.67,85.75,19400.0,63.3195,63.4082,63.3195,63.3787,19400.0
2006-01-20 12:10:00,85.79,85.79,85.64,85.7,17100.0,63.4082,63.4082,63.2974,63.3417,17100.0
2006-01-20 12:15:00,85.74,85.76,85.67,85.68,30900.0,63.3713,63.3861,63.3195,63.3269,30900.0
2006-01-20 12:20:00,85.7,85.8,85.68,85.71,58500.0,63.3417,63.4156,63.3269,63.3491,58500.0
2006-01-20 12:25:00,85.71,85.74,85.65,85.7,24600.0,63.3491,63.3713,63.3048,63.3417,24600.0
2006-01-20 12:30:00,85.66,85.7,85.62,85.7,47100.0,63.3122,63.3417,63.2826,63.3417,47100.0
2006-01-20 12:35:00,85.7,85.75,85.7,85.75,21900.0,63.3417,63.3787,63.3417,63.3787,21900.0
2006-01-20 12:40:00,85.72,85.78,85.72,85.75,37000.0,63.3565,63.4008,63.3565,63.3787,37000.0
2006-01-20 12:45:00,85.75,85.81,85.73,85.73,61200.0,63.3787,63.423,63.3639,63.3639,61200.0
2006-01-20 12:50:00,85.75,85.84,85.73,85.8,26800.0,63.3787,63.4452,63.3639,63.4156,26800.0
2006-01-20 12:55:00,85.78,85.82,85.64,85.64,26000.0,63.4008,63.4304,63.2974,63.2974,26000.0
2006-01-20 13:00:00,85.64,85.67,85.56,85.59,33900.0,63.2974,63.3195,63.2382,63.2604,33900.0
2006-01-20 13:05:00,85.56,85.64,85.49,85.57,18400.0,63.2382,63.2974,63.1865,63.2456,18400.0
2006-01-20 13:10:00,85.57,85.64,85.48,85.58,32500.0,63.2456,63.2974,63.1791,63.253,32500.0
2006-01-20 13:15:00,85.58,85.6,85.51,85.54,40600.0,63.253,63.2678,63.2013,63.2235,40600.0
2006-01-20 13:20:00,85.52,85.53,85.44,85.49,19300.0,63.2087,63.2161,63.1495,63.1865,19300.0
2006-01-20 13:25:00,85.5,85.72,85.5,85.69,63400.0,63.1939,63.3565,63.1939,63.3343,63400.0
2006-01-20 13:30:00,85.69,85.69,85.6,85.6,20900.0,63.3343,63.3343,63.2678,63.2678,20900.0
2006-01-20 13:35:00,85.6,85.63,85.55,85.63,23900.0,63.2678,63.29,63.2308,63.29,23900.0
2006-01-20 13:40:00,85.64,85.68,85.54,85.59,18400.0,63.2974,63.3269,63.2235,63.2604,18400.0
2006-01-20 13:45:00,85.6,85.67,85.5,85.6,15400.0,63.2678,63.3195,63.1939,63.2678,15400.0
2006-01-20 13:50:00,85.56,85.63,85.52,85.61,7100.0,63.2382,63.29,63.2087,63.2752,7100.0
2006-01-20 13:55:00,85.61,85.64,85.55,85.6,37600.0,63.2752,63.2974,63.2308,63.2678,37600.0
2006-01-20 14:00:00,85.59,85.6,85.5,85.5,16000.0,63.2604,63.2678,63.1939,63.1939,16000.0
2006-01-20 14:05:00,85.55,85.55,85.41,85.48,12000.0,63.2308,63.2308,63.1274,63.1791,12000.0
2006-01-20 14:10:00,85.47,85.48,85.45,85.46,16600.0,63.1717,63.1791,63.1569,63.1643,16600.0
2006-01-20 14:15:00,85.46,85.47,85.44,85.44,32100.0,63.1643,63.1717,63.1495,63.1495,32100.0
2006-01-20 14:20:00,85.42,85.48,85.4,85.46,21700.0,63.1348,63.1791,63.12,63.1643,21700.0
2006-01-20 14:25:00,85.45,85.52,85.44,85.52,45300.0,63.1569,63.2087,63.1495,63.2087,45300.0
2006-01-20 14:30:00,85.52,85.53,85.4,85.41,21800.0,63.2087,63.2161,63.12,63.1274,21800.0
2006-01-20 14:35:00,85.43,85.45,85.18,85.26,31000.0,63.1422,63.1569,62.9574,63.0165,31000.0
2006-01-20 14:40:00,85.26,85.26,85.19,85.2,29000.0,63.0165,63.0165,62.9648,62.9722,29000.0
2006-01-20 14:45:00,85.2,85.28,85.2,85.24,17200.0,62.9722,63.0313,62.9722,63.0017,17200.0
2006-01-20 14:50:00,85.25,85.25,85.05,85.08,35900.0,63.0091,63.0091,62.8613,62.8835,35900.0
2006-01-20 14:55:00,85.09,85.16,85.01,85.03,26700.0,62.8909,62.9426,62.8317,62.8465,26700.0
2006-01-20 15:00:00,85.02,85.13,85.02,85.1,27400.0,62.8391,62.9204,62.8391,62.8983,27400.0
2006-01-20 15:05:00,85.12,85.44,85.12,85.44,26700.0,62.913,63.1495,62.913,63.1495,26700.0
2006-01-20 15:10:00,85.44,85.44,85.28,85.28,185700.0,63.1495,63.1495,63.0313,63.0313,185700.0
2006-01-20 15:15:00,85.27,85.3,85.17,85.24,25900.0,63.0239,63.0461,62.95,63.0017,25900.0
2006-01-20 15:20:00,85.24,85.24,85.12,85.12,26400.0,63.0017,63.0017,62.913,62.913,26400.0
2006-01-20 15:25:00,85.12,85.38,85.12,85.27,42500.0,62.913,63.1052,62.913,63.0239,42500.0
2006-01-20 15:30:00,85.29,85.35,85.23,85.23,20100.0,63.0387,63.083,62.9943,62.9943,20100.0
2006-01-20 15:35:00,85.23,85.29,85.14,85.15,46100.0,62.9943,63.0387,62.9278,62.9352,46100.0
2006-01-20 15:40:00,85.19,85.24,85.18,85.22,56900.0,62.9648,63.0017,62.9574,62.9869,56900.0
2006-01-20 15:45:00,85.22,85.26,85.1,85.18,82500.0,62.9869,63.0165,62.8983,62.9574,82500.0
2006-01-20 15:50:00,85.19,85.23,85.15,85.23,45900.0,62.9648,62.9943,62.9352,62.9943,45900.0
2006-01-20 15:55:00,85.25,85.25,85.13,85.16,74200.0,63.0091,63.0091,62.9204,62.9426,74200.0
2006-01-23 09:30:00,85.8,85.97,85.45,85.97,52100.0,63.4156,63.5413,63.1569,63.5413,52100.0
2006-01-23 09:35:00,85.97,86.05,85.91,86.0,39000.0,63.5413,63.6004,63.4969,63.5634,39000.0
2006-01-23 09:40:00,86.03,86.2,86.02,86.2,91500.0,63.5856,63.7113,63.5782,63.7113,91500.0
2006-01-23 09:45:00,86.24,86.26,85.68,85.78,49200.0,63.7408,63.7556,63.3269,63.4008,49200.0
2006-01-23 09:50:00,85.8,86.2,85.8,86.18,24600.0,63.4156,63.7113,63.4156,63.6965,24600.0
2006-01-23 09:55:00,86.19,86.21,86.04,86.05,28600.0,63.7039,63.7187,63.593,63.6004,28600.0
2006-01-23 10:00:00,86.0,86.01,85.98,85.99,36100.0,63.5634,63.5708,63.5487,63.5561,36100.0
2006-01-23 10:05:00,85.99,86.0,85.84,85.85,22100.0,63.5561,63.5634,63.4452,63.4526,22100.0
2006-01-23 10:10:00,85.86,86.01,85.86,86.0,41400.0,63.46,63.5708,63.46,63.5634,41400.0
2006-01-23 10:15:00,86.03,86.04,85.95,86.02,24800.0,63.5856,63.593,63.5265,63.5782,24800.0
2006-01-23 10:20:00,86.04,86.15,86.02,86.14,22000.0,63.593,63.6743,63.5782,63.6669,22000.0
2006-01-23 10:25:00,86.15,86.3,86.12,86.12,28200.0,63.6743,63.7852,63.6521,63.6521,28200.0
2006-01-23 10:30:00,86.1,86.1,85.96,85.96,30900.0,63.6374,63.6374,63.5339,63.5339,30900.0
2006-01-23 10:35:00,85.96,86.01,85.93,85.93,16000.0,63.5339,63.5708,63.5117,63.5117,16000.0
2006-01-23 10:40:00,85.93,85.99,85.86,85.99,29100.0,63.5117,63.5561,63.46,63.5561,29100.0
2006-01-23 10:45:00,85.99,86.0,85.94,85.95,18500.0,63.5561,63.5634,63.5191,63.5265,18500.0
2006-01-23 10:50:00,85.95,85.97,85.93,85.96,18500.0,63.5265,63.5413,63.5117,63.5339,18500.0
2006-01-23 10:55:00,85.95,85.98,85.8,85.93,22700.0,63.5265,63.5487,63.4156,63.5117,22700.0
2006-01-23 11:00:00,85.9,85.9,85.78,85.78,34200.0,63.4895,63.4895,63.4008,63.4008,34200.0
2006-01-23 11:05:00,85.79,85.9,85.78,85.89,21100.0,63.4082,63.4895,63.4008,63.4821,21100.0
2006-01-23 11:10:00,85.84,86.0,85.84,86.0,13200.0,63.4452,63.5634,63.4452,63.5634,13200.0
2006-01-23 11:15:00,85.99,85.99,85.91,85.92,13900.0,63.5561,63.5561,63.4969,63.5043,13900.0
2006-01-23 11:20:00,85.92,86.02,85.92,86.02,9400.0,63.5043,63.5782,63.5043,63.5782,9400.0
2006-01-23 11:25:00,86.0,86.02,85.97,85.99,11400.0,63.5634,63.5782,63.5413,63.5561,11400.0
2006-01-23 11:30:00,85.99,86.0,85.94,85.94,45200.0,63.5561,63.5634,63.5191,63.5191,45200.0
2006-01-23 11:35:00,85.96,86.02,85.92,85.92,77400.0,63.5339,63.5782,63.5043,63.5043,77400.0
2006-01-23 11:40:00,85.91,86.11,85.9,86.09,23400.0,63.4969,63.6448,63.4895,63.63,23400.0
2006-01-23 11:45:00,86.09,86.1,86.07,86.08,10300.0,63.63,63.6374,63.6152,63.6226,10300.0
2006-01-23 11:50:00,86.07,86.08,85.98,85.99,22000.0,63.6152,63.6226,63.5487,63.5561,22000.0
2006-01-23 11:55:00,85.98,86.02,85.94,85.94,22200.0,63.5487,63.5782,63.5191,63.5191,22200.0
2006-01-23 12:00:00,85.94,85.97,85.84,85.84,32400.0,63.5191,63.5413,63.4452,63.4452,32400.0
2006-01-23 12:05:00,85.83,85.84,85.73,85.75,18100.0,63.4378,63.4452,63.3639,63.3787,18100.0
2006-01-23 12:10:00,85.78,85.84,85.75,85.8,8900.0,63.4008,63.4452,63.3787,63.4156,8900.0
2006-01-23 12:15:00,85.82,85.82,85.69,85.74,10700.0,63.4304,63.4304,63.3343,63.3713,10700.0
2006-01-23 12:20:00,85.76,85.8,85.64,85.64,8400.0,63.3861,63.4156,63.2974,63.2974,8400.0
2006-01-23 12:25:00,85.59,85.61,85.53,85.54,7700.0,63.2604,63.2752,63.2161,63.2235,7700.0
2006-01-23 12:30:00,85.55,85.81,85.55,85.81,16000.0,63.2308,63.423,63.2308,63.423,16000.0
2006-01-23 12:35:00,85.81,85.88,85.75,85.76,9500.0,63.423,63.4748,63.3787,63.3861,9500.0
2006-01-23 12:40:00,85.73,85.73,85.6,85.62,14600.0,63.3639,63.3639,63.2678,63.2826,14600.0
2006-01-23 12:45:00,85.64,85.69,85.52,85.52,30900.0,63.2974,63.3343,63.2087,63.2087,30900.0
2006-01-23 12:50:00,85.5,85.6,85.46,85.6,13200.0,63.1939,63.2678,63.1643,63.2678,13200.0
2006-01-23 12:55:00,85.59,85.66,85.58,85.62,17400.0,63.2604,63.3122,63.253,63.2826,17400.0
2006-01-23 13:00:00,85.61,85.68,85.56,85.68,7400.0,63.2752,63.3269,63.2382,63.3269,7400.0
2006-01-23 13:05:00,85.67,85.71,85.62,85.64,7900.0,63.3195,63.3491,63.2826,63.2974,7900.0
2006-01-23 13:10:00,85.67,85.7,85.47,85.5,56300.0,63.3195,63.3417,63.1717,63.1939,56300.0
2006-01-23 13:15:00,85.51,85.55,85.38,85.5,23300.0,63.2013,63.2308,63.1052,63.1939,23300.0
2006-01-23 13:20:00,85.5,85.69,85.48,85.66,14600.0,63.1939,63.3343,63.1791,63.3122,14600.0
2006-01-23 13:25:00,85.66,85.77,85.66,85.76,12600.0,63.3122,63.3935,63.3122,63.3861,12600.0
2006-01-23 13:30:00,85.76,85.8,85.76,85.78,29000.0,63.3861,63.4156,63.3861,63.4008,29000.0
2006-01-23 13:35:00,85.78,85.89,85.78,85.84,15900.0,63.4008,63.4821,63.4008,63.4452,15900.0
2006-01-23 13:40:00,85.83,85.83,85.66,85.68,12400.0,63.4378,63.4378,63.3122,63.3269,12400.0
2006-01-23 13:45:00,85.69,85.85,85.69,85.76,9400.0,63.3343,63.4526,63.3343,63.3861,9400.0
2006-01-23 13:50:00,85.76,85.76,85.57,85.6,10300.0,63.3861,63.3861,63.2456,63.2678,10300.0
2006-01-23 13:55:00,85.6,85.61,85.41,85.41,6600.0,63.2678,63.2752,63.1274,63.1274,6600.0
2006-01-23 14:00:00,85.41,85.44,85.37,85.39,10300.0,63.1274,63.1495,63.0978,63.1126,10300.0
2006-01-23 14:05:00,85.41,85.49,85.39,85.48,12600.0,63.1274,63.1865,63.1126,63.1791,12600.0
2006-01-23 14:10:00,85.47,85.47,85.31,85.32,32600.0,63.1717,63.1717,63.0535,63.0609,32600.0
2006-01-23 14:15:00,85.34,85.41,85.34,85.41,7300.0,63.0756,63.1274,63.0756,63.1274,7300.0
2006-01-23 14:20:00,85.44,85.44,85.32,85.32,12700.0,63.1495,63.1495,63.0609,63.0609,12700.0
2006-01-23 14:25:00,85.33,85.34,85.24,85.24,19000.0,63.0682,63.0756,63.0017,63.0017,19000.0
2006-01-23 14:30:00,85.23,85.25,85.15,85.16,21200.0,62.9943,63.0091,62.9352,62.9426,21200.0
2006-01-23 14:35:00,85.17,85.17,85.02,85.07,36500.0,62.95,62.95,62.8391,62.8761,36500.0
2006-01-23 14:40:00,85.08,85.14,85.06,85.07,7200.0,62.8835,62.9278,62.8687,62.8761,7200.0
2006-01-23 14:45:00,85.07,85.11,85.01,85.1,15500.0,62.8761,62.9056,62.8317,62.8983,15500.0
2006-01-23 14:50:00,85.08,85.08,85.02,85.06,8000.0,62.8835,62.8835,62.8391,62.8687,8000.0
2006-01-23 14:55:00,85.06,85.18,85.02,85.17,21600.0,62.8687,62.9574,62.8391,62.95,21600.0
2006-01-23 15:00:00,85.16,85.19,85.09,85.09,12500.0,62.9426,62.9648,62.8909,62.8909,12500.0
2006-01-23 15:05:00,85.09,85.12,85.05,85.07,12800.0,62.8909,62.913,62.8613,62.8761,12800.0
2006-01-23 15:10:00,85.08,85.09,84.94,84.95,20000.0,62.8835,62.8909,62.78,62.7874,20000.0
2006-01-23 15:15:00,84.95,85.0,84.93,84.96,25700.0,62.7874,62.8243,62.7726,62.7948,25700.0
2006-01-23 15:20:00,84.97,85.11,84.97,85.08,23200.0,62.8022,62.9056,62.8022,62.8835,23200.0
2006-01-23 15:25:00,85.07,85.07,84.9,84.91,14800.0,62.8761,62.8761,62.7504,62.7578,14800.0
2006-01-23 15:30:00,84.9,84.93,84.88,84.9,54500.0,62.7504,62.7726,62.7356,62.7504,54500.0
2006-01-23 15:35:00,84.89,84.9,84.75,84.76,22900.0,62.743,62.7504,62.6396,62.647,22900.0
2006-01-23 15:40:00,84.76,84.8,84.68,84.74,30200.0,62.647,62.6765,62.5878,62.6322,30200.0
2006-01-23 15:45:00,84.71,84.72,84.53,84.63,58000.0,62.61,62.6174,62.477,62.5509,58000.0
2006-01-23 15:50:00,84.64,84.7,84.52,84.52,50400.0,62.5583,62.6026,62.4696,62.4696,50400.0
2006-01-23 15:55:00,84.52,84.53,84.4,84.48,67200.0,62.4696,62.477,62.3809,62.44,67200.0
2006-01-24 09:30:00,84.55,84.81,84.55,84.81,39400.0,62.4917,62.6839,62.4917,62.6839,39400.0
2006-01-24 09:35:00,84.81,84.9,84.68,84.83,25600.0,62.6839,62.7504,62.5878,62.6987,25600.0
2006-01-24 09:40:00,84.92,85.0,84.73,84.95,28000.0,62.7652,62.8243,62.6248,62.7874,28000.0
2006-01-24 09:45:00,84.98,85.44,84.98,85.04,154400.0,62.8096,63.1495,62.8096,62.8539,154400.0
2006-01-24 09:50:00,85.12,85.22,84.92,84.92,34200.0,62.913,62.9869,62.7652,62.7652,34200.0
2006-01-24 09:55:00,84.95,85.05,84.93,84.98,17900.0,62.7874,62.8613,62.7726,62.8096,17900.0
2006-01-24 10:00:00,84.98,85.03,84.73,85.03,54500.0,62.8096,62.8465,62.6248,62.8465,54500.0
2006-01-24 10:05:00,85.0,85.0,84.85,84.85,16200.0,62.8243,62.8243,62.7135,62.7135,16200.0
2006-01-24 10:10:00,84.86,84.95,84.86,84.94,28900.0,62.7209,62.7874,62.7209,62.78,28900.0
2006-01-24 10:15:00,84.94,84.95,84.83,84.9,25800.0,62.78,62.7874,62.6987,62.7504,25800.0
2006-01-24 10:20:00,84.95,84.96,84.82,84.82,16500.0,62.7874,62.7948,62.6913,62.6913,16500.0
2006-01-24 10:25:00,84.82,84.82,84.63,84.74,30500.0,62.6913,62.6913,62.5509,62.6322,30500.0
2006-01-24 10:30:00,84.71,84.71,84.52,84.52,46100.0,62.61,62.61,62.4696,62.4696,46100.0
2006-01-24 10:35:00,84.5,84.51,84.2,84.31,52400.0,62.4548,62.4622,62.2331,62.3144,52400.0
2006-01-24 10:40:00,84.35,84.54,84.34,84.46,34100.0,62.3439,62.4843,62.3365,62.4252,34100.0
2006-01-24 10:45:00,84.45,84.61,84.45,84.52,16100.0,62.4178,62.5361,62.4178,62.4696,16100.0
2006-01-24 10:50:00,84.53,84.57,84.45,84.45,18600.0,62.477,62.5065,62.4178,62.4178,18600.0
2006-01-24 10:55:00,84.44,84.56,84.35,84.46,16900.0,62.4104,62.4991,62.3439,62.4252,16900.0
2006-01-24 11:00:00,84.47,84.56,84.44,84.53,9700.0,62.4326,62.4991,62.4104,62.477,9700.0
2006-01-24 11:05:00,84.54,84.55,84.5,84.54,20000.0,62.4843,62.4917,62.4548,62.4843,20000.0
2006-01-24 11:10:00,84.53,84.56,84.44,84.48,11100.0,62.477,62.4991,62.4104,62.44,11100.0
2006-01-24 11:15:00,84.46,84.5,84.37,84.5,12500.0,62.4252,62.4548,62.3587,62.4548,12500.0
2006-01-24 11:20:00,84.51,84.65,84.51,84.63,11000.0,62.4622,62.5657,62.4622,62.5509,11000.0
2006-01-24 11:25:00,84.63,84.65,84.45,84.45,16400.0,62.5509,62.5657,62.4178,62.4178,16400.0
2006-01-24 11:30:00,84.45,84.57,84.39,84.41,21500.0,62.4178,62.5065,62.3735,62.3883,21500.0
2006-01-24 11:35:00,84.42,84.56,84.42,84.56,10900.0,62.3957,62.4991,62.3957,62.4991,10900.0
2006-01-24 11:40:00,84.54,84.58,84.47,84.58,9700.0,62.4843,62.5139,62.4326,62.5139,9700.0
2006-01-24 11:45:00,84.58,84.6,84.54,84.54,25400.0,62.5139,62.5287,62.4843,62.4843,25400.0
2006-01-24 11:50:00,84.54,84.56,84.45,84.49,12900.0,62.4843,62.4991,62.4178,62.4474,12900.0
2006-01-24 11:55:00,84.47,84.5,84.45,84.46,6600.0,62.4326,62.4548,62.4178,62.4252,6600.0
2006-01-24 12:00:00,84.45,84.47,84.35,84.44,16000.0,62.4178,62.4326,62.3439,62.4104,16000.0
2006-01-24 12:05:00,84.44,84.48,84.44,84.48,7800.0,62.4104,62.44,62.4104,62.44,7800.0
2006-01-24 12:10:00,84.48,84.49,84.44,84.45,8400.0,62.44,62.4474,62.4104,62.4178,8400.0
2006-01-24 12:15:00,84.43,84.43,84.2,84.21,13200.0,62.403,62.403,62.2331,62.2404,13200.0
2006-01-24 12:20:00,84.26,84.32,84.21,84.32,15500.0,62.2774,62.3217,62.2404,62.3217,15500.0
2006-01-24 12:25:00,84.34,84.39,84.32,84.34,7400.0,62.3365,62.3735,62.3217,62.3365,7400.0
2006-01-24 12:30:00,84.36,84.36,84.26,84.27,8100.0,62.3513,62.3513,62.2774,62.2848,8100.0
2006-01-24 12:35:00,84.27,84.29,84.25,84.25,8800.0,62.2848,62.2996,62.27,62.27,8800.0
2006-01-24 12:40:00,84.28,84.43,84.28,84.42,12100.0,62.2922,62.403,62.2922,62.3957,12100.0
2006-01-24 12:45:00,84.4,84.46,84.37,84.46,4500.0,62.3809,62.4252,62.3587,62.4252,4500.0
2006-01-24 12:50:00,84.46,84.6,84.46,84.54,20400.0,62.4252,62.5287,62.4252,62.4843,20400.0
2006-01-24 12:55:00,84.53,84.61,84.51,84.56,11900.0,62.477,62.5361,62.4622,62.4991,11900.0
2006-01-24 13:00:00,84.56,84.62,84.52,84.56,33600.0,62.4991,62.5435,62.4696,62.4991,33600.0
2006-01-24 13:05:00,84.58,84.59,84.51,84.55,13800.0,62.5139,62.5213,62.4622,62.4917,13800.0
2006-01-24 13:10:00,84.55,84.56,84.52,84.55,34000.0,62.4917,62.4991,62.4696,62.4917,34000.0
2006-01-24 13:15:00,84.55,84.63,84.55,84.63,19100.0,62.4917,62.5509,62.4917,62.5509,19100.0
2006-01-24 13:20:00,84.63,84.64,84.61,84.63,19600.0,62.5509,62.5583,62.5361,62.5509,19600.0
2006-01-24 13:25:00,84.62,84.62,84.6,84.61,8200.0,62.5435,62.5435,62.5287,62.5361,8200.0
2006-01-24 13:30:00,84.61,84.7,84.6,84.65,20300.0,62.5361,62.6026,62.5287,62.5657,20300.0
2006-01-24 13:35:00,84.66,84.7,84.6,84.61,12600.0,62.573,62.6026,62.5287,62.5361,12600.0
2006-01-24 13:40:00,84.62,84.63,84.57,84.61,13500.0,62.5435,62.5509,62.5065,62.5361,13500.0
2006-01-24 13:45:00,84.61,84.62,84.57,84.58,17000.0,62.5361,62.5435,62.5065,62.5139,17000.0
2006-01-24 13:50:00,84.58,84.66,84.58,84.59,16300.0,62.5139,62.573,62.5139,62.5213,16300.0
2006-01-24 13:55:00,84.59,84.83,84.58,84.78,24000.0,62.5213,62.6987,62.5139,62.6617,24000.0
2006-01-24 14:00:00,84.78,84.92,84.78,84.91,31800.0,62.6617,62.7652,62.6617,62.7578,31800.0
2006-01-24 14:05:00,84.91,84.96,84.9,84.95,66600.0,62.7578,62.7948,62.7504,62.7874,66600.0
2006-01-24 14:10:00,84.95,85.09,84.95,84.98,32300.0,62.7874,62.8909,62.7874,62.8096,32300.0
2006-01-24 14:15:00,84.98,84.98,84.82,84.82,17900.0,62.8096,62.8096,62.6913,62.6913,17900.0
2006-01-24 14:20:00,84.8,84.85,84.66,84.68,17700.0,62.6765,62.7135,62.573,62.5878,17700.0
2006-01-24 14:25:00,84.67,84.68,84.63,84.65,20800.0,62.5804,62.5878,62.5509,62.5657,20800.0
2006-01-24 14:30:00,84.65,84.67,84.62,84.62,16600.0,62.5657,62.5804,62.5435,62.5435,16600.0
2006-01-24 14:35:00,84.62,84.63,84.58,84.59,9600.0,62.5435,62.5509,62.5139,62.5213,9600.0
2006-01-24 14:40:00,84.58,84.61,84.56,84.61,15000.0,62.5139,62.5361,62.4991,62.5361,15000.0
2006-01-24 14:45:00,84.6,84.62,84.58,84.61,9400.0,62.5287,62.5435,62.5139,62.5361,9400.0
2006-01-24 14:50:00,84.61,84.67,84.58,84.59,17800.0,62.5361,62.5804,62.5139,62.5213,17800.0
2006-01-24 14:55:00,84.59,84.61,84.55,84.55,11400.0,62.5213,62.5361,62.4917,62.4917,11400.0
2006-01-24 15:00:00,84.56,84.65,84.56,84.61,14000.0,62.4991,62.5657,62.4991,62.5361,14000.0
2006-01-24 15:05:00,84.6,84.64,84.55,84.56,18800.0,62.5287,62.5583,62.4917,62.4991,18800.0
2006-01-24 15:10:00,84.54,84.54,84.4,84.4,16600.0,62.4843,62.4843,62.3809,62.3809,16600.0
2006-01-24 15:15:00,84.42,84.44,84.38,84.39,27500.0,62.3957,62.4104,62.3661,62.3735,27500.0
2006-01-24 15:20:00,84.4,84.46,84.33,84.33,20400.0,62.3809,62.4252,62.3291,62.3291,20400.0
2006-01-24 15:25:00,84.31,84.49,84.31,84.49,13500.0,62.3144,62.4474,62.3144,62.4474,13500.0
2006-01-24 15:30:00,84.49,84.52,84.45,84.45,12500.0,62.4474,62.4696,62.4178,62.4178,12500.0
2006-01-24 15:35:00,84.45,84.47,84.34,84.44,20600.0,62.4178,62.4326,62.3365,62.4104,20600.0
2006-01-24 15:40:00,84.47,84.51,84.42,84.43,36400.0,62.4326,62.4622,62.3957,62.403,36400.0
2006-01-24 15:45:00,84.43,84.47,84.37,84.39,17100.0,62.403,62.4326,62.3587,62.3735,17100.0
2006-01-24 15:50:00,84.37,84.39,84.31,84.38,30900.0,62.3587,62.3735,62.3144,62.3661,30900.0
2006-01-24 15:55:00,84.38,84.4,84.29,84.31,47200.0,62.3661,62.3809,62.2996,62.3144,47200.0
2006-01-25 09:30:00,84.63,84.63,84.63,84.63,14500.0,62.5509,62.5509,62.5509,62.5509,14500.0
2006-01-25 09:35:00,84.63,84.68,84.31,84.34,26500.0,62.5509,62.5878,62.3144,62.3365,26500.0
2006-01-25 09:40:00,84.34,84.44,84.27,84.29,5800.0,62.3365,62.4104,62.2848,62.2996,5800.0
2006-01-25 09:45:00,84.31,84.48,84.31,84.45,37700.0,62.3144,62.44,62.3144,62.4178,37700.0
2006-01-25 09:50:00,84.45,84.48,84.4,84.47,11500.0,62.4178,62.44,62.3809,62.4326,11500.0
2006-01-25 09:55:00,84.45,84.47,84.35,84.43,10600.0,62.4178,62.4326,62.3439,62.403,10600.0
2006-01-25 10:00:00,84.43,84.49,84.33,84.42,7000.0,62.403,62.4474,62.3291,62.3957,7000.0
2006-01-25 10:05:00,84.43,84.44,84.32,84.34,10600.0,62.403,62.4104,62.3217,62.3365,10600.0
2006-01-25 10:10:00,84.35,84.36,84.28,84.31,21200.0,62.3439,62.3513,62.2922,62.3144,21200.0
2006-01-25 10:15:00,84.3,84.38,84.28,84.38,20600.0,62.307,62.3661,62.2922,62.3661,20600.0
2006-01-25 10:20:00,84.39,84.47,84.05,84.06,14700.0,62.3735,62.4326,62.1222,62.1296,14700.0
2006-01-25 10:25:00,84.1,84.13,84.04,84.12,7200.0,62.1591,62.1813,62.1148,62.1739,7200.0
2006-01-25 10:30:00,84.12,84.12,83.97,83.98,17000.0,62.1739,62.1739,62.0631,62.0704,17000.0
2006-01-25 10:35:00,83.95,84.11,83.94,84.01,15700.0,62.0483,62.1665,62.0409,62.0926,15700.0
2006-01-25 10:40:00,84.02,84.05,83.97,84.0,13400.0,62.1,62.1222,62.0631,62.0852,13400.0
2006-01-25 10:45:00,83.99,84.12,83.98,84.11,19800.0,62.0778,62.1739,62.0704,62.1665,19800.0
2006-01-25 10:50:00,84.1,84.15,84.1,84.14,16500.0,62.1591,62.1961,62.1591,62.1887,16500.0
2006-01-25 10:55:00,84.13,84.17,84.1,84.15,10100.0,62.1813,62.2109,62.1591,62.1961,10100.0
2006-01-25 11:00:00,84.15,84.15,84.11,84.11,20800.0,62.1961,62.1961,62.1665,62.1665,20800.0
2006-01-25 11:05:00,84.11,84.13,84.08,84.13,9600.0,62.1665,62.1813,62.1444,62.1813,9600.0
2006-01-25 11:10:00,84.14,84.14,83.98,84.01,16800.0,62.1887,62.1887,62.0704,62.0926,16800.0
2006-01-25 11:15:00,84.02,84.18,83.98,84.12,30300.0,62.1,62.2183,62.0704,62.1739,30300.0
2006-01-25 11:20:00,84.12,84.13,84.07,84.07,8700.0,62.1739,62.1813,62.137,62.137,8700.0
2006-01-25 11:25:00,84.09,84.15,84.09,84.15,8000.0,62.1517,62.1961,62.1517,62.1961,8000.0
2006-01-25 11:30:00,84.15,84.15,84.08,84.08,9700.0,62.1961,62.1961,62.1444,62.1444,9700.0
2006-01-25 11:35:00,84.08,84.08,84.0,84.06,14900.0,62.1444,62.1444,62.0852,62.1296,14900.0
2006-01-25 11:40:00,84.08,84.09,84.05,84.08,5800.0,62.1444,62.1517,62.1222,62.1444,5800.0
2006-01-25 11:45:00,84.09,84.09,84.0,84.07,13400.0,62.1517,62.1517,62.0852,62.137,13400.0
2006-01-25 11:50:00,84.06,84.17,84.06,84.17,7900.0,62.1296,62.2109,62.1296,62.2109,7900.0
2006-01-25 11:55:00,84.14,84.3,84.13,84.3,13400.0,62.1887,62.307,62.1813,62.307,13400.0
2006-01-25 12:00:00,84.3,84.42,84.25,84.39,24500.0,62.307,62.3957,62.27,62.3735,24500.0
2006-01-25 12:05:00,84.38,84.4,84.34,84.4,25000.0,62.3661,62.3809,62.3365,62.3809,25000.0
2006-01-25 12:10:00,84.4,84.4,84.3,84.33,12200.0,62.3809,62.3809,62.307,62.3291,12200.0
2006-01-25 12:15:00,84.3,84.3,84.17,84.17,18900.0,62.307,62.307,62.2109,62.2109,18900.0
2006-01-25 12:20:00,84.17,84.18,84.05,84.07,38400.0,62.2109,62.2183,62.1222,62.137,38400.0
2006-01-25 12:25:00,84.07,84.08,84.01,84.03,20900.0,62.137,62.1444,62.0926,62.1074,20900.0
2006-01-25 12:30:00,84.05,84.14,84.03,84.07,21400.0,62.1222,62.1887,62.1074,62.137,21400.0
2006-01-25 12:35:00,84.06,84.08,84.01,84.08,20200.0,62.1296,62.1444,62.0926,62.1444,20200.0
2006-01-25 12:40:00,84.09,84.11,84.01,84.1,9900.0,62.1517,62.1665,62.0926,62.1591,9900.0
2006-01-25 12:45:00,84.08,84.2,84.05,84.14,12600.0,62.1444,62.2331,62.1222,62.1887,12600.0
2006-01-25 12:50:00,84.12,84.12,84.05,84.09,20600.0,62.1739,62.1739,62.1222,62.1517,20600.0
2006-01-25 12:55:00,84.09,84.15,84.09,84.15,3600.0,62.1517,62.1961,62.1517,62.1961,3600.0
2006-01-25 13:00:00,84.12,84.12,84.06,84.08,5300.0,62.1739,62.1739,62.1296,62.1444,5300.0
2006-01-25 13:05:00,84.08,84.23,84.08,84.16,9300.0,62.1444,62.2552,62.1444,62.2035,9300.0
2006-01-25 13:10:00,84.19,84.2,84.14,84.18,8400.0,62.2257,62.2331,62.1887,62.2183,8400.0
2006-01-25 13:15:00,84.18,84.21,84.15,84.16,2600.0,62.2183,62.2404,62.1961,62.2035,2600.0
2006-01-25 13:20:00,84.17,84.21,84.07,84.08,8800.0,62.2109,62.2404,62.137,62.1444,8800.0
2006-01-25 13:25:00,84.08,84.14,84.06,84.13,5200.0,62.1444,62.1887,62.1296,62.1813,5200.0
2006-01-25 13:30:00,84.13,84.18,84.13,84.16,5600.0,62.1813,62.2183,62.1813,62.2035,5600.0
2006-01-25 13:35:00,84.16,84.16,84.07,84.07,8300.0,62.2035,62.2035,62.137,62.137,8300.0
2006-01-25 13:40:00,84.08,84.14,84.03,84.03,5100.0,62.1444,62.1887,62.1074,62.1074,5100.0
2006-01-25 13:45:00,84.06,84.07,83.95,83.96,22800.0,62.1296,62.137,62.0483,62.0557,22800.0
2006-01-25 13:50:00,83.99,84.03,83.96,84.0,3400.0,62.0778,62.1074,62.0557,62.0852,3400.0
2006-01-25 13:55:00,84.0,84.1,84.0,84.09,8400.0,62.0852,62.1591,62.0852,62.1517,8400.0
2006-01-25 14:00:00,84.04,84.04,83.9,83.95,12300.0,62.1148,62.1148,62.0113,62.0483,12300.0
2006-01-25 14:05:00,83.93,84.11,83.91,84.06,7300.0,62.0335,62.1665,62.0187,62.1296,7300.0
2006-01-25 14:10:00,84.08,84.1,84.04,84.05,11900.0,62.1444,62.1591,62.1148,62.1222,11900.0
2006-01-25 14:15:00,84.05,84.06,83.88,83.88,21900.0,62.1222,62.1296,61.9965,61.9965,21900.0
2006-01-25 14:20:00,83.85,83.89,83.82,83.89,14700.0,61.9744,62.0039,61.9522,62.0039,14700.0
2006-01-25 14:25:00,83.89,83.9,83.77,83.78,24300.0,62.0039,62.0113,61.9152,61.9226,24300.0
2006-01-25 14:30:00,83.77,83.81,83.7,83.7,16800.0,61.9152,61.9448,61.8635,61.8635,16800.0
2006-01-25 14:35:00,83.7,83.7,83.62,83.67,24400.0,61.8635,61.8635,61.8044,61.8413,24400.0
2006-01-25 14:40:00,83.69,83.78,83.58,83.59,40800.0,61.8561,61.9226,61.7748,61.7822,40800.0
2006-01-25 14:45:00,83.59,83.63,83.55,83.57,20000.0,61.7822,61.8118,61.7526,61.7674,20000.0
2006-01-25 14:50:00,83.58,83.6,83.51,83.57,70900.0,61.7748,61.7896,61.7231,61.7674,70900.0
2006-01-25 14:55:00,83.56,83.56,83.29,83.33,63600.0,61.76,61.76,61.5605,61.59,63600.0
2006-01-25 15:00:00,83.33,83.52,83.33,83.4,47300.0,61.59,61.7305,61.59,61.6418,47300.0
2006-01-25 15:05:00,83.45,83.47,83.35,83.44,14600.0,61.6787,61.6935,61.6048,61.6713,14600.0
2006-01-25 15:10:00,83.42,83.49,83.38,83.49,26200.0,61.6565,61.7083,61.627,61.7083,26200.0
2006-01-25 15:15:00,83.5,83.52,83.45,83.49,14000.0,61.7157,61.7305,61.6787,61.7083,14000.0
2006-01-25 15:20:00,83.49,83.54,83.41,83.49,24300.0,61.7083,61.7452,61.6492,61.7083,24300.0
2006-01-25 15:25:00,83.48,83.57,83.33,83.44,52900.0,61.7009,61.7674,61.59,61.6713,52900.0
2006-01-25 15:30:00,83.44,83.49,83.35,83.4,27200.0,61.6713,61.7083,61.6048,61.6418,27200.0
2006-01-25 15:35:00,83.41,83.57,83.4,83.57,16700.0,61.6492,61.7674,61.6418,61.7674,16700.0
2006-01-25 15:40:00,83.58,83.72,83.58,83.63,15000.0,61.7748,61.8783,61.7748,61.8118,15000.0
2006-01-25 15:45:00,83.62,83.63,83.57,83.58,30600.0,61.8044,61.8118,61.7674,61.7748,30600.0
2006-01-25 15:50:00,83.58,83.58,83.44,83.45,50300.0,61.7748,61.7748,61.6713,61.6787,50300.0
2006-01-25 15:55:00,83.44,83.44,83.42,83.44,97700.0,61.6713,61.6713,61.6565,61.6713,97700.0
2006-01-26 09:35:00,84.95,84.97,84.86,84.87,78300.0,62.7874,62.8022,62.7209,62.7283,78300.0
2006-01-26 09:40:00,84.86,84.87,84.36,84.41,56300.0,62.7209,62.7283,62.3513,62.3883,56300.0
2006-01-26 09:45:00,84.51,84.65,84.4,84.42,47500.0,62.4622,62.5657,62.3809,62.3957,47500.0
2006-01-26 09:50:00,84.45,84.47,84.38,84.45,32900.0,62.4178,62.4326,62.3661,62.4178,32900.0
2006-01-26 09:55:00,84.44,84.52,84.4,84.5,41600.0,62.4104,62.4696,62.3809,62.4548,41600.0
2006-01-26 10:00:00,84.5,84.5,84.42,84.48,17900.0,62.4548,62.4548,62.3957,62.44,17900.0
2006-01-26 10:05:00,84.5,84.79,84.5,84.77,62100.0,62.4548,62.6691,62.4548,62.6543,62100.0
2006-01-26 10:10:00,84.75,84.8,84.51,84.52,39700.0,62.6396,62.6765,62.4622,62.4696,39700.0
2006-01-26 10:15:00,84.51,84.51,84.38,84.38,52500.0,62.4622,62.4622,62.3661,62.3661,52500.0
2006-01-26 10:20:00,84.43,84.6,84.42,84.43,14700.0,62.403,62.5287,62.3957,62.403,14700.0
2006-01-26 10:25:00,84.42,84.47,84.39,84.4,12900.0,62.3957,62.4326,62.3735,62.3809,12900.0
2006-01-26 10:30:00,84.39,84.4,84.29,84.3,19700.0,62.3735,62.3809,62.2996,62.307,19700.0
2006-01-26 10:35:00,84.24,84.36,84.24,84.34,9300.0,62.2626,62.3513,62.2626,62.3365,9300.0
2006-01-26 10:40:00,84.35,84.44,84.33,84.44,12000.0,62.3439,62.4104,62.3291,62.4104,12000.0
2006-01-26 10:45:00,84.44,84.49,84.41,84.49,8100.0,62.4104,62.4474,62.3883,62.4474,8100.0
2006-01-26 10:50:00,84.48,84.56,84.46,84.56,38200.0,62.44,62.4991,62.4252,62.4991,38200.0
2006-01-26 10:55:00,84.58,84.7,84.54,84.69,17100.0,62.5139,62.6026,62.4843,62.5952,17100.0
2006-01-26 11:00:00,84.67,84.67,84.52,84.64,10900.0,62.5804,62.5804,62.4696,62.5583,10900.0
2006-01-26 11:05:00,84.68,84.68,84.38,84.4,12200.0,62.5878,62.5878,62.3661,62.3809,12200.0
2006-01-26 11:10:00,84.39,84.46,84.37,84.45,7800.0,62.3735,62.4252,62.3587,62.4178,7800.0
2006-01-26 11:15:00,84.45,84.45,84.29,84.35,14200.0,62.4178,62.4178,62.2996,62.3439,14200.0
2006-01-26 11:20:00,84.37,84.5,84.37,84.5,12100.0,62.3587,62.4548,62.3587,62.4548,12100.0
2006-01-26 11:25:00,84.5,84.52,84.45,84.5,57900.0,62.4548,62.4696,62.4178,62.4548,57900.0
2006-01-26 11:30:00,84.5,84.5,84.44,84.49,17300.0,62.4548,62.4548,62.4104,62.4474,17300.0
2006-01-26 11:35:00,84.5,84.5,84.44,84.46,18700.0,62.4548,62.4548,62.4104,62.4252,18700.0
2006-01-26 11:40:00,84.46,84.5,84.46,84.49,28600.0,62.4252,62.4548,62.4252,62.4474,28600.0
2006-01-26 11:45:00,84.5,84.5,84.47,84.47,11200.0,62.4548,62.4548,62.4326,62.4326,11200.0
2006-01-26 11:50:00,84.48,84.5,84.48,84.5,22000.0,62.44,62.4548,62.44,62.4548,22000.0
2006-01-26 11:55:00,84.5,84.5,84.46,84.5,15200.0,62.4548,62.4548,62.4252,62.4548,15200.0
2006-01-26 12:00:00,84.5,84.56,84.49,84.49,46200.0,62.4548,62.4991,62.4474,62.4474,46200.0
2006-01-26 12:05:00,84.49,84.55,84.38,84.45,20800.0,62.4474,62.4917,62.3661,62.4178,20800.0
2006-01-26 12:10:00,84.45,84.55,84.4,84.49,53500.0,62.4178,62.4917,62.3809,62.4474,53500.0
2006-01-26 12:15:00,84.5,84.5,84.47,84.5,10100.0,62.4548,62.4548,62.4326,62.4548,10100.0
2006-01-26 12:20:00,84.5,84.56,84.5,84.54,13300.0,62.4548,62.4991,62.4548,62.4843,13300.0
2006-01-26 12:25:00,84.56,84.6,84.55,84.59,11600.0,62.4991,62.5287,62.4917,62.5213,11600.0
2006-01-26 12:30:00,84.6,84.6,84.47,84.47,15600.0,62.5287,62.5287,62.4326,62.4326,15600.0
2006-01-26 12:35:00,84.42,84.5,84.33,84.5,13000.0,62.3957,62.4548,62.3291,62.4548,13000.0
2006-01-26 12:40:00,84.48,84.63,84.48,84.61,9400.0,62.44,62.5509,62.44,62.5361,9400.0
2006-01-26 12:45:00,84.62,84.65,84.6,84.6,3900.0,62.5435,62.5657,62.5287,62.5287,3900.0
2006-01-26 12:50:00,84.63,84.64,84.55,84.64,14600.0,62.5509,62.5583,62.4917,62.5583,14600.0
2006-01-26 12:55:00,84.63,84.66,84.58,84.62,6200.0,62.5509,62.573,62.5139,62.5435,6200.0
2006-01-26 13:00:00,84.64,84.65,84.55,84.6,19400.0,62.5583,62.5657,62.4917,62.5287,19400.0
2006-01-26 13:05:00,84.59,84.6,84.57,84.6,33400.0,62.5213,62.5287,62.5065,62.5287,33400.0
2006-01-26 13:10:00,84.6,84.6,84.56,84.56,24100.0,62.5287,62.5287,62.4991,62.4991,24100.0
2006-01-26 13:15:00,84.6,84.6,84.57,84.58,34600.0,62.5287,62.5287,62.5065,62.5139,34600.0
2006-01-26 13:20:00,84.58,84.6,84.54,84.55,27100.0,62.5139,62.5287,62.4843,62.4917,27100.0
2006-01-26 13:25:00,84.56,84.56,84.51,84.51,4900.0,62.4991,62.4991,62.4622,62.4622,4900.0
2006-01-26 13:30:00,84.51,84.55,84.43,84.55,8300.0,62.4622,62.4917,62.403,62.4917,8300.0
2006-01-26 13:35:00,84.55,84.56,84.5,84.52,5300.0,62.4917,62.4991,62.4548,62.4696,5300.0
2006-01-26 13:40:00,84.51,84.52,84.41,84.5,21300.0,62.4622,62.4696,62.3883,62.4548,21300.0
2006-01-26 13:45:00,84.5,84.54,84.47,84.54,4500.0,62.4548,62.4843,62.4326,62.4843,4500.0
2006-01-26 13:50:00,84.54,84.6,84.51,84.6,22700.0,62.4843,62.5287,62.4622,62.5287,22700.0
2006-01-26 13:55:00,84.6,84.72,84.59,84.68,47600.0,62.5287,62.6174,62.5213,62.5878,47600.0
2006-01-26 14:00:00,84.7,84.83,84.7,84.78,9000.0,62.6026,62.6987,62.6026,62.6617,9000.0
2006-01-26 14:05:00,84.8,84.8,84.73,84.78,10400.0,62.6765,62.6765,62.6248,62.6617,10400.0
2006-01-26 14:10:00,84.78,84.84,84.77,84.8,13700.0,62.6617,62.7061,62.6543,62.6765,13700.0
2006-01-26 14:15:00,84.79,84.83,84.71,84.71,39300.0,62.6691,62.6987,62.61,62.61,39300.0
2006-01-26 14:20:00,84.72,84.85,84.7,84.81,13500.0,62.6174,62.7135,62.6026,62.6839,13500.0
2006-01-26 14:25:00,84.81,84.82,84.73,84.74,18500.0,62.6839,62.6913,62.6248,62.6322,18500.0
2006-01-26 14:30:00,84.73,84.73,84.64,84.64,11600.0,62.6248,62.6248,62.5583,62.5583,11600.0
2006-01-26 14:35:00,84.64,84.7,84.62,84.7,43000.0,62.5583,62.6026,62.5435,62.6026,43000.0
2006-01-26 14:40:00,84.71,84.77,84.66,84.66,30600.0,62.61,62.6543,62.573,62.573,30600.0
2006-01-26 14:45:00,84.67,84.74,84.64,84.68,54400.0,62.5804,62.6322,62.5583,62.5878,54400.0
2006-01-26 14:50:00,84.68,84.74,84.68,84.74,26600.0,62.5878,62.6322,62.5878,62.6322,26600.0
2006-01-26 14:55:00,84.74,84.8,84.74,84.76,16300.0,62.6322,62.6765,62.6322,62.647,16300.0
2006-01-26 15:00:00,84.77,84.85,84.71,84.83,11600.0,62.6543,62.7135,62.61,62.6987,11600.0
2006-01-26 15:05:00,84.85,84.9,84.82,84.85,21800.0,62.7135,62.7504,62.6913,62.7135,21800.0
2006-01-26 15:10:00,84.85,84.87,84.71,84.78,13100.0,62.7135,62.7283,62.61,62.6617,13100.0
2006-01-26 15:15:00,84.78,84.85,84.78,84.85,16400.0,62.6617,62.7135,62.6617,62.7135,16400.0
2006-01-26 15:20:00,84.83,84.91,84.83,84.89,32300.0,62.6987,62.7578,62.6987,62.743,32300.0
2006-01-26 15:25:00,84.89,85.0,84.89,84.97,33300.0,62.743,62.8243,62.743,62.8022,33300.0
2006-01-26 15:30:00,84.95,84.96,84.88,84.88,11900.0,62.7874,62.7948,62.7356,62.7356,11900.0
2006-01-26 15:35:00,84.85,84.86,84.75,84.81,25800.0,62.7135,62.7209,62.6396,62.6839,25800.0
2006-01-26 15:40:00,84.82,84.86,84.75,84.8,43600.0,62.6913,62.7209,62.6396,62.6765,43600.0
2006-01-26 15:45:00,84.79,84.91,84.79,84.9,37900.0,62.6691,62.7578,62.6691,62.7504,37900.0
2006-01-26 15:50:00,84.9,84.91,84.82,84.82,28400.0,62.7504,62.7578,62.6913,62.6913,28400.0
2006-01-26 15:55:00,84.83,84.9,84.8,84.87,44100.0,62.6987,62.7504,62.6765,62.7283,44100.0
2006-01-27 09:30:00,84.81,84.81,84.45,84.47,28400.0,62.6839,62.6839,62.4178,62.4326,28400.0
2006-01-27 09:35:00,84.47,84.55,84.22,84.55,25300.0,62.4326,62.4917,62.2478,62.4917,25300.0
2006-01-27 09:40:00,84.55,84.55,84.38,84.55,28800.0,62.4917,62.4917,62.3661,62.4917,28800.0
2006-01-27 09:45:00,84.55,84.61,84.27,84.56,42000.0,62.4917,62.5361,62.2848,62.4991,42000.0
2006-01-27 09:50:00,84.6,84.7,84.54,84.64,16400.0,62.5287,62.6026,62.4843,62.5583,16400.0
2006-01-27 09:55:00,84.61,84.75,84.45,84.47,14600.0,62.5361,62.6396,62.4178,62.4326,14600.0
2006-01-27 10:00:00,84.47,84.75,84.29,84.61,21300.0,62.4326,62.6396,62.2996,62.5361,21300.0
2006-01-27 10:05:00,84.66,84.91,84.61,84.73,30000.0,62.573,62.7578,62.5361,62.6248,30000.0
2006-01-27 10:10:00,84.73,84.82,84.64,84.64,14900.0,62.6248,62.6913,62.5583,62.5583,14900.0
2006-01-27 10:15:00,84.68,84.97,84.67,84.88,14600.0,62.5878,62.8022,62.5804,62.7356,14600.0
2006-01-27 10:20:00,84.84,84.84,84.55,84.71,11500.0,62.7061,62.7061,62.4917,62.61,11500.0
2006-01-27 10:25:00,84.76,84.93,84.67,84.86,18000.0,62.647,62.7726,62.5804,62.7209,18000.0
2006-01-27 10:30:00,84.84,84.84,84.58,84.72,7500.0,62.7061,62.7061,62.5139,62.6174,7500.0
2006-01-27 10:35:00,84.7,84.79,84.63,84.78,14400.0,62.6026,62.6691,62.5509,62.6617,14400.0
2006-01-27 10:40:00,84.77,84.77,84.64,84.72,9400.0,62.6543,62.6543,62.5583,62.6174,9400.0
2006-01-27 10:45:00,84.72,84.91,84.72,84.9,19700.0,62.6174,62.7578,62.6174,62.7504,19700.0
2006-01-27 10:50:00,84.92,84.98,84.82,84.82,13700.0,62.7652,62.8096,62.6913,62.6913,13700.0
2006-01-27 10:55:00,84.82,84.96,84.82,84.9,17200.0,62.6913,62.7948,62.6913,62.7504,17200.0
2006-01-27 11:00:00,84.91,84.92,84.88,84.92,11100.0,62.7578,62.7652,62.7356,62.7652,11100.0
2006-01-27 11:05:00,84.93,84.97,84.91,84.96,18900.0,62.7726,62.8022,62.7578,62.7948,18900.0
2006-01-27 11:10:00,84.96,84.97,84.92,84.92,12600.0,62.7948,62.8022,62.7652,62.7652,12600.0
2006-01-27 11:15:00,84.94,84.97,84.85,84.94,11000.0,62.78,62.8022,62.7135,62.78,11000.0
2006-01-27 11:20:00,84.95,84.98,84.91,84.94,20200.0,62.7874,62.8096,62.7578,62.78,20200.0
2006-01-27 11:25:00,84.96,84.98,84.93,84.95,12300.0,62.7948,62.8096,62.7726,62.7874,12300.0
2006-01-27 11:30:00,84.97,84.97,84.91,84.92,15400.0,62.8022,62.8022,62.7578,62.7652,15400.0
2006-01-27 11:35:00,84.91,84.97,84.89,84.94,14600.0,62.7578,62.8022,62.743,62.78,14600.0
2006-01-27 11:40:00,84.94,84.95,84.8,84.83,12300.0,62.78,62.7874,62.6765,62.6987,12300.0
2006-01-27 11:45:00,84.84,84.87,84.75,84.83,17500.0,62.7061,62.7283,62.6396,62.6987,17500.0
2006-01-27 11:50:00,84.81,84.96,84.81,84.85,16300.0,62.6839,62.7948,62.6839,62.7135,16300.0
2006-01-27 11:55:00,84.9,84.96,84.86,84.95,14900.0,62.7504,62.7948,62.7209,62.7874,14900.0
2006-01-27 12:00:00,84.95,84.97,84.86,84.86,17800.0,62.7874,62.8022,62.7209,62.7209,17800.0
2006-01-27 12:05:00,84.85,84.94,84.85,84.92,7400.0,62.7135,62.78,62.7135,62.7652,7400.0
2006-01-27 12:10:00,84.92,84.98,84.91,84.94,10300.0,62.7652,62.8096,62.7578,62.78,10300.0
2006-01-27 12:15:00,84.94,84.97,84.93,84.94,5500.0,62.78,62.8022,62.7726,62.78,5500.0
2006-01-27 12:20:00,84.94,85.03,84.94,85.03,78800.0,62.78,62.8465,62.78,62.8465,78800.0
2006-01-27 12:25:00,85.03,85.03,84.9,84.93,10600.0,62.8465,62.8465,62.7504,62.7726,10600.0
2006-01-27 12:30:00,84.94,85.01,84.94,84.99,7400.0,62.78,62.8317,62.78,62.8169,7400.0
2006-01-27 12:35:00,84.95,84.97,84.94,84.97,4000.0,62.7874,62.8022,62.78,62.8022,4000.0
2006-01-27 12:40:00,84.97,85.0,84.96,84.98,24600.0,62.8022,62.8243,62.7948,62.8096,24600.0
2006-01-27 12:45:00,84.98,84.98,84.93,84.95,9700.0,62.8096,62.8096,62.7726,62.7874,9700.0
2006-01-27 12:50:00,84.96,85.01,84.94,85.01,11900.0,62.7948,62.8317,62.78,62.8317,11900.0
2006-01-27 12:55:00,85.0,85.03,84.99,85.0,10600.0,62.8243,62.8465,62.8169,62.8243,10600.0
2006-01-27 13:00:00,85.01,85.03,85.0,85.0,8600.0,62.8317,62.8465,62.8243,62.8243,8600.0
2006-01-27 13:05:00,85.0,85.0,84.9,84.9,29500.0,62.8243,62.8243,62.7504,62.7504,29500.0
2006-01-27 13:10:00,84.91,84.99,84.89,84.91,12300.0,62.7578,62.8169,62.743,62.7578,12300.0
2006-01-27 13:15:00,84.91,84.93,84.9,84.91,11400.0,62.7578,62.7726,62.7504,62.7578,11400.0
2006-01-27 13:20:00,84.91,84.96,84.86,84.86,30700.0,62.7578,62.7948,62.7209,62.7209,30700.0
2006-01-27 13:25:00,84.86,84.86,84.64,84.68,24100.0,62.7209,62.7209,62.5583,62.5878,24100.0
2006-01-27 13:30:00,84.68,84.75,84.64,84.74,14300.0,62.5878,62.6396,62.5583,62.6322,14300.0
2006-01-27 13:35:00,84.69,84.71,84.58,84.64,13600.0,62.5952,62.61,62.5139,62.5583,13600.0
2006-01-27 13:40:00,84.64,84.64,84.48,84.6,18700.0,62.5583,62.5583,62.44,62.5287,18700.0
2006-01-27 13:45:00,84.63,84.67,84.62,84.65,17100.0,62.5509,62.5804,62.5435,62.5657,17100.0
2006-01-27 13:50:00,84.64,84.75,84.64,84.75,21000.0,62.5583,62.6396,62.5583,62.6396,21000.0
2006-01-27 13:55:00,84.74,84.75,84.66,84.66,8300.0,62.6322,62.6396,62.573,62.573,8300.0
2006-01-27 14:00:00,84.68,84.75,84.68,84.73,19800.0,62.5878,62.6396,62.5878,62.6248,19800.0
2006-01-27 14:05:00,84.71,84.75,84.7,84.7,10900.0,62.61,62.6396,62.6026,62.6026,10900.0
2006-01-27 14:10:00,84.68,84.7,84.59,84.59,11900.0,62.5878,62.6026,62.5213,62.5213,11900.0
2006-01-27 14:15:00,84.57,84.59,84.51,84.59,19100.0,62.5065,62.5213,62.4622,62.5213,19100.0
2006-01-27 14:20:00,84.6,84.83,84.6,84.83,20100.0,62.5287,62.6987,62.5287,62.6987,20100.0
2006-01-27 14:25:00,84.83,84.94,84.81,84.94,17000.0,62.6987,62.78,62.6839,62.78,17000.0
2006-01-27 14:30:00,84.97,84.98,84.85,84.88,21800.0,62.8022,62.8096,62.7135,62.7356,21800.0
2006-01-27 14:35:00,84.88,84.88,84.8,84.81,18900.0,62.7356,62.7356,62.6765,62.6839,18900.0
2006-01-27 14:40:00,84.82,84.82,84.71,84.71,24100.0,62.6913,62.6913,62.61,62.61,24100.0
2006-01-27 14:45:00,84.69,84.69,84.61,84.65,15900.0,62.5952,62.5952,62.5361,62.5657,15900.0
2006-01-27 14:50:00,84.64,84.68,84.63,84.65,17700.0,62.5583,62.5878,62.5509,62.5657,17700.0
2006-01-27 14:55:00,84.64,84.64,84.59,84.59,12100.0,62.5583,62.5583,62.5213,62.5213,12100.0
2006-01-27 15:00:00,84.6,84.68,84.58,84.58,15600.0,62.5287,62.5878,62.5139,62.5139,15600.0
2006-01-27 15:05:00,84.59,84.64,84.58,84.61,14600.0,62.5213,62.5583,62.5139,62.5361,14600.0
2006-01-27 15:10:00,84.61,84.69,84.6,84.66,11100.0,62.5361,62.5952,62.5287,62.573,11100.0
2006-01-27 15:15:00,84.66,84.73,84.66,84.72,14100.0,62.573,62.6248,62.573,62.6174,14100.0
2006-01-27 15:20:00,84.72,84.73,84.65,84.65,8700.0,62.6174,62.6248,62.5657,62.5657,8700.0
2006-01-27 15:25:00,84.65,84.69,84.61,84.64,21900.0,62.5657,62.5952,62.5361,62.5583,21900.0
2006-01-27 15:30:00,84.63,84.7,84.6,84.68,19400.0,62.5509,62.6026,62.5287,62.5878,19400.0
2006-01-27 15:35:00,84.66,84.72,84.65,84.68,18600.0,62.573,62.6174,62.5657,62.5878,18600.0
2006-01-27 15:40:00,84.7,84.77,84.7,84.77,19100.0,62.6026,62.6543,62.6026,62.6543,19100.0
2006-01-27 15:45:00,84.76,84.82,84.76,84.8,18200.0,62.647,62.6913,62.647,62.6765,18200.0
2006-01-27 15:50:00,84.8,84.82,84.75,84.78,16700.0,62.6765,62.6913,62.6396,62.6617,16700.0
2006-01-27 15:55:00,84.78,84.79,84.72,84.73,21700.0,62.6617,62.6691,62.6174,62.6248,21700.0
2006-01-30 09:30:00,84.95,84.96,84.5,84.7,53800.0,62.7874,62.7948,62.4548,62.6026,53800.0
2006-01-30 09:35:00,84.78,84.78,84.6,84.69,15800.0,62.6617,62.6617,62.5287,62.5952,15800.0
2006-01-30 09:40:00,84.66,84.66,84.35,84.52,6300.0,62.573,62.573,62.3439,62.4696,6300.0
2006-01-30 09:45:00,84.59,84.73,84.59,84.73,15000.0,62.5213,62.6248,62.5213,62.6248,15000.0
2006-01-30 09:50:00,84.74,84.93,84.58,84.93,25200.0,62.6322,62.7726,62.5139,62.7726,25200.0
2006-01-30 09:55:00,84.95,84.99,84.69,84.77,11200.0,62.7874,62.8169,62.5952,62.6543,11200.0
2006-01-30 10:00:00,84.74,84.91,84.72,84.89,14300.0,62.6322,62.7578,62.6174,62.743,14300.0
2006-01-30 10:05:00,84.9,85.0,84.85,85.0,9500.0,62.7504,62.8243,62.7135,62.8243,9500.0
2006-01-30 10:10:00,85.0,85.03,84.97,85.0,42000.0,62.8243,62.8465,62.8022,62.8243,42000.0
2006-01-30 10:15:00,84.99,85.15,84.99,85.1,17500.0,62.8169,62.9352,62.8169,62.8983,17500.0
2006-01-30 10:20:00,85.07,85.11,84.99,85.01,20900.0,62.8761,62.9056,62.8169,62.8317,20900.0
2006-01-30 10:25:00,84.98,84.98,84.8,84.81,2100.0,62.8096,62.8096,62.6765,62.6839,2100.0
2006-01-30 10:30:00,84.81,84.81,84.72,84.72,3700.0,62.6839,62.6839,62.6174,62.6174,3700.0
2006-01-30 10:35:00,84.72,84.84,84.72,84.83,7900.0,62.6174,62.7061,62.6174,62.6987,7900.0
2006-01-30 10:40:00,84.82,84.87,84.75,84.77,9900.0,62.6913,62.7283,62.6396,62.6543,9900.0
2006-01-30 10:45:00,84.77,84.81,84.72,84.78,4700.0,62.6543,62.6839,62.6174,62.6617,4700.0
2006-01-30 10:50:00,84.82,84.89,84.82,84.86,4700.0,62.6913,62.743,62.6913,62.7209,4700.0
2006-01-30 10:55:00,84.86,84.9,84.83,84.83,9800.0,62.7209,62.7504,62.6987,62.6987,9800.0
2006-01-30 11:00:00,84.86,84.86,84.74,84.81,8000.0,62.7209,62.7209,62.6322,62.6839,8000.0
2006-01-30 11:05:00,84.8,84.91,84.75,84.89,8000.0,62.6765,62.7578,62.6396,62.743,8000.0
2006-01-30 11:10:00,84.89,84.95,84.88,84.95,7200.0,62.743,62.7874,62.7356,62.7874,7200.0
2006-01-30 11:15:00,84.94,85.0,84.84,85.0,9800.0,62.78,62.8243,62.7061,62.8243,9800.0
2006-01-30 11:20:00,85.0,85.04,84.95,84.99,9500.0,62.8243,62.8539,62.7874,62.8169,9500.0
2006-01-30 11:25:00,84.98,85.0,84.93,84.93,7300.0,62.8096,62.8243,62.7726,62.7726,7300.0
2006-01-30 11:30:00,84.93,85.04,84.92,85.04,11000.0,62.7726,62.8539,62.7652,62.8539,11000.0
2006-01-30 11:35:00,85.04,85.05,85.0,85.04,11600.0,62.8539,62.8613,62.8243,62.8539,11600.0
2006-01-30 11:40:00,85.04,85.05,85.02,85.02,9700.0,62.8539,62.8613,62.8391,62.8391,9700.0
2006-01-30 11:45:00,85.01,85.05,85.01,85.03,8800.0,62.8317,62.8613,62.8317,62.8465,8800.0
2006-01-30 11:50:00,85.03,85.03,84.93,85.02,16400.0,62.8465,62.8465,62.7726,62.8391,16400.0
2006-01-30 11:55:00,85.01,85.01,84.9,84.9,10500.0,62.8317,62.8317,62.7504,62.7504,10500.0
2006-01-30 12:00:00,84.9,84.94,84.84,84.94,4400.0,62.7504,62.78,62.7061,62.78,4400.0
2006-01-30 12:05:00,84.94,85.01,84.94,84.95,8400.0,62.78,62.8317,62.78,62.7874,8400.0
2006-01-30 12:10:00,84.9,84.98,84.9,84.96,6100.0,62.7504,62.8096,62.7504,62.7948,6100.0
2006-01-30 12:15:00,84.96,84.99,84.95,84.98,13100.0,62.7948,62.8169,62.7874,62.8096,13100.0
2006-01-30 12:20:00,84.98,85.0,84.94,84.94,5000.0,62.8096,62.8243,62.78,62.78,5000.0
2006-01-30 12:25:00,84.95,84.95,84.84,84.85,4800.0,62.7874,62.7874,62.7061,62.7135,4800.0
2006-01-30 12:30:00,84.84,84.95,84.84,84.95,8700.0,62.7061,62.7874,62.7061,62.7874,8700.0
2006-01-30 12:35:00,84.94,85.01,84.94,85.01,9900.0,62.78,62.8317,62.78,62.8317,9900.0
2006-01-30 12:40:00,85.01,85.02,84.98,85.01,29700.0,62.8317,62.8391,62.8096,62.8317,29700.0
2006-01-30 12:45:00,85.0,85.01,84.84,84.86,20100.0,62.8243,62.8317,62.7061,62.7209,20100.0
2006-01-30 12:50:00,84.85,85.0,84.84,84.9,15800.0,62.7135,62.8243,62.7061,62.7504,15800.0
2006-01-30 12:55:00,84.91,84.98,84.91,84.96,3700.0,62.7578,62.8096,62.7578,62.7948,3700.0
2006-01-30 13:00:00,84.96,84.96,84.93,84.95,4500.0,62.7948,62.7948,62.7726,62.7874,4500.0
2006-01-30 13:05:00,84.96,84.96,84.85,84.86,12800.0,62.7948,62.7948,62.7135,62.7209,12800.0
2006-01-30 13:10:00,84.86,84.91,84.85,84.86,13600.0,62.7209,62.7578,62.7135,62.7209,13600.0
2006-01-30 13:15:00,84.89,84.9,84.85,84.88,3900.0,62.743,62.7504,62.7135,62.7356,3900.0
2006-01-30 13:20:00,84.88,84.88,84.84,84.84,6000.0,62.7356,62.7356,62.7061,62.7061,6000.0
2006-01-30 13:25:00,84.84,84.84,84.79,84.81,5400.0,62.7061,62.7061,62.6691,62.6839,5400.0
2006-01-30 13:30:00,84.81,84.89,84.8,84.85,8500.0,62.6839,62.743,62.6765,62.7135,8500.0
2006-01-30 13:35:00,84.85,84.9,84.85,84.88,8000.0,62.7135,62.7504,62.7135,62.7356,8000.0
2006-01-30 13:40:00,84.88,84.9,84.85,84.85,8700.0,62.7356,62.7504,62.7135,62.7135,8700.0
2006-01-30 13:45:00,84.88,84.96,84.88,84.96,9600.0,62.7356,62.7948,62.7356,62.7948,9600.0
2006-01-30 13:50:00,84.96,84.98,84.93,84.98,6300.0,62.7948,62.8096,62.7726,62.8096,6300.0
2006-01-30 13:55:00,84.98,84.98,84.93,84.95,4900.0,62.8096,62.8096,62.7726,62.7874,4900.0
2006-01-30 14:00:00,84.96,84.97,84.92,84.92,6400.0,62.7948,62.8022,62.7652,62.7652,6400.0
2006-01-30 14:05:00,84.91,84.95,84.9,84.95,6800.0,62.7578,62.7874,62.7504,62.7874,6800.0
2006-01-30 14:10:00,84.95,84.95,84.87,84.88,9600.0,62.7874,62.7874,62.7283,62.7356,9600.0
2006-01-30 14:15:00,84.87,84.87,84.76,84.76,18900.0,62.7283,62.7283,62.647,62.647,18900.0
2006-01-30 14:20:00,84.75,84.76,84.69,84.7,26000.0,62.6396,62.647,62.5952,62.6026,26000.0
2006-01-30 14:25:00,84.69,84.7,84.6,84.6,16100.0,62.5952,62.6026,62.5287,62.5287,16100.0
2006-01-30 14:30:00,84.6,84.62,84.59,84.6,24800.0,62.5287,62.5435,62.5213,62.5287,24800.0
2006-01-30 14:35:00,84.62,84.62,84.59,84.62,16000.0,62.5435,62.5435,62.5213,62.5435,16000.0
2006-01-30 14:40:00,84.62,84.69,84.62,84.69,16300.0,62.5435,62.5952,62.5435,62.5952,16300.0
2006-01-30 14:45:00,84.67,84.73,84.67,84.73,5000.0,62.5804,62.6248,62.5804,62.6248,5000.0
2006-01-30 14:50:00,84.71,84.75,84.71,84.75,4900.0,62.61,62.6396,62.61,62.6396,4900.0
2006-01-30 14:55:00,84.77,84.77,84.72,84.73,4800.0,62.6543,62.6543,62.6174,62.6248,4800.0
2006-01-30 15:00:00,84.72,84.72,84.59,84.59,7600.0,62.6174,62.6174,62.5213,62.5213,7600.0
2006-01-30 15:05:00,84.59,84.6,84.53,84.55,7800.0,62.5213,62.5287,62.477,62.4917,7800.0
2006-01-30 15:10:00,84.54,84.54,84.52,84.52,8900.0,62.4843,62.4843,62.4696,62.4696,8900.0
2006-01-30 15:15:00,84.52,84.52,84.4,84.41,15400.0,62.4696,62.4696,62.3809,62.3883,15400.0
2006-01-30 15:20:00,84.39,84.47,84.34,84.41,14200.0,62.3735,62.4326,62.3365,62.3883,14200.0
2006-01-30 15:25:00,84.44,84.45,84.42,84.45,8600.0,62.4104,62.4178,62.3957,62.4178,8600.0
2006-01-30 15:30:00,84.44,84.5,84.36,84.37,21600.0,62.4104,62.4548,62.3513,62.3587,21600.0
2006-01-30 15:35:00,84.35,84.4,84.31,84.38,23300.0,62.3439,62.3809,62.3144,62.3661,23300.0
2006-01-30 15:40:00,84.39,84.4,84.35,84.39,27500.0,62.3735,62.3809,62.3439,62.3735,27500.0
2006-01-30 15:45:00,84.39,84.44,84.39,84.44,24500.0,62.3735,62.4104,62.3735,62.4104,24500.0
2006-01-30 15:50:00,84.44,84.44,84.35,84.36,24700.0,62.4104,62.4104,62.3439,62.3513,24700.0
2006-01-30 15:55:00,84.36,84.37,84.3,84.31,20200.0,62.3513,62.3587,62.307,62.3144,20200.0
2006-01-31 09:30:00,84.29,84.34,84.28,84.34,30500.0,62.2996,62.3365,62.2922,62.3365,30500.0
2006-01-31 09:35:00,84.3,84.3,83.72,83.82,26200.0,62.307,62.307,61.8783,61.9522,26200.0
2006-01-31 09:40:00,83.82,83.91,83.57,83.82,17600.0,61.9522,62.0187,61.7674,61.9522,17600.0
2006-01-31 09:45:00,83.83,83.9,83.34,83.34,24100.0,61.9596,62.0113,61.5974,61.5974,24100.0
2006-01-31 09:50:00,83.34,83.56,83.29,83.37,47400.0,61.5974,61.76,61.5605,61.6196,47400.0
2006-01-31 09:55:00,83.4,83.5,83.36,83.49,30700.0,61.6418,61.7157,61.6122,61.7083,30700.0
2006-01-31 10:00:00,83.48,83.49,83.33,83.48,43200.0,61.7009,61.7083,61.59,61.7009,43200.0
2006-01-31 10:05:00,83.42,83.48,83.33,83.41,16400.0,61.6565,61.7009,61.59,61.6492,16400.0
2006-01-31 10:10:00,83.4,83.42,83.26,83.41,27500.0,61.6418,61.6565,61.5383,61.6492,27500.0
2006-01-31 10:15:00,83.45,83.48,83.3,83.45,26300.0,61.6787,61.7009,61.5679,61.6787,26300.0
2006-01-31 10:20:00,83.43,83.69,83.4,83.5,22900.0,61.6639,61.8561,61.6418,61.7157,22900.0
2006-01-31 10:25:00,83.5,83.5,83.3,83.34,19500.0,61.7157,61.7157,61.5679,61.5974,19500.0
2006-01-31 10:30:00,83.31,83.31,83.13,83.2,18400.0,61.5752,61.5752,61.4422,61.4939,18400.0
2006-01-31 10:35:00,83.27,83.28,83.18,83.26,9600.0,61.5457,61.5531,61.4792,61.5383,9600.0
2006-01-31 10:40:00,83.25,83.26,83.1,83.12,22000.0,61.5309,61.5383,61.42,61.4348,22000.0
2006-01-31 10:45:00,83.12,83.22,83.1,83.21,11800.0,61.4348,61.5087,61.42,61.5013,11800.0
2006-01-31 10:50:00,83.19,83.19,83.09,83.18,14700.0,61.4866,61.4866,61.4126,61.4792,14700.0
2006-01-31 10:55:00,83.18,83.18,83.07,83.08,11700.0,61.4792,61.4792,61.3979,61.4052,11700.0
2006-01-31 11:00:00,83.08,83.15,83.07,83.15,4000.0,61.4052,61.457,61.3979,61.457,4000.0
2006-01-31 11:05:00,83.12,83.17,83.12,83.15,8000.0,61.4348,61.4718,61.4348,61.457,8000.0
2006-01-31 11:10:00,83.14,83.21,83.12,83.21,130700.0,61.4496,61.5013,61.4348,61.5013,130700.0
2006-01-31 11:15:00,83.2,83.21,83.18,83.21,9000.0,61.4939,61.5013,61.4792,61.5013,9000.0
2006-01-31 11:20:00,83.21,83.22,83.15,83.15,3900.0,61.5013,61.5087,61.457,61.457,3900.0
2006-01-31 11:25:00,83.15,83.15,83.1,83.11,6900.0,61.457,61.457,61.42,61.4274,6900.0
2006-01-31 11:30:00,83.11,83.13,83.09,83.1,12700.0,61.4274,61.4422,61.4126,61.42,12700.0
2006-01-31 11:35:00,83.1,83.13,83.07,83.08,10200.0,61.42,61.4422,61.3979,61.4052,10200.0
2006-01-31 11:40:00,83.09,83.13,83.06,83.06,9400.0,61.4126,61.4422,61.3905,61.3905,9400.0
2006-01-31 11:45:00,83.07,83.12,83.04,83.05,10500.0,61.3979,61.4348,61.3757,61.3831,10500.0
2006-01-31 11:50:00,83.06,83.08,83.03,83.03,13700.0,61.3905,61.4052,61.3683,61.3683,13700.0
2006-01-31 11:55:00,83.03,83.09,83.02,83.08,19700.0,61.3683,61.4126,61.3609,61.4052,19700.0
2006-01-31 12:00:00,83.06,83.09,83.03,83.07,9700.0,61.3905,61.4126,61.3683,61.3979,9700.0
2006-01-31 12:05:00,83.06,83.11,83.05,83.11,7700.0,61.3905,61.4274,61.3831,61.4274,7700.0
2006-01-31 12:10:00,83.12,83.13,83.04,83.04,9500.0,61.4348,61.4422,61.3757,61.3757,9500.0
2006-01-31 12:15:00,83.03,83.07,83.03,83.07,12000.0,61.3683,61.3979,61.3683,61.3979,12000.0
2006-01-31 12:20:00,83.06,83.08,83.06,83.06,8600.0,61.3905,61.4052,61.3905,61.3905,8600.0
2006-01-31 12:25:00,83.05,83.06,83.02,83.03,31500.0,61.3831,61.3905,61.3609,61.3683,31500.0
2006-01-31 12:30:00,83.04,83.05,83.02,83.04,5800.0,61.3757,61.3831,61.3609,61.3757,5800.0
2006-01-31 12:35:00,83.04,83.1,83.03,83.09,15300.0,61.3757,61.42,61.3683,61.4126,15300.0
2006-01-31 12:40:00,83.09,83.14,83.09,83.14,8900.0,61.4126,61.4496,61.4126,61.4496,8900.0
2006-01-31 12:45:00,83.14,83.19,83.13,83.19,10600.0,61.4496,61.4866,61.4422,61.4866,10600.0
2006-01-31 12:50:00,83.16,83.19,83.16,83.17,10400.0,61.4644,61.4866,61.4644,61.4718,10400.0
2006-01-31 12:55:00,83.17,83.17,83.12,83.12,11500.0,61.4718,61.4718,61.4348,61.4348,11500.0
2006-01-31 13:00:00,83.12,83.13,83.08,83.09,6700.0,61.4348,61.4422,61.4052,61.4126,6700.0
2006-01-31 13:05:00,83.09,83.15,83.08,83.08,17500.0,61.4126,61.457,61.4052,61.4052,17500.0
2006-01-31 13:10:00,83.09,83.14,83.09,83.13,7500.0,61.4126,61.4496,61.4126,61.4422,7500.0
2006-01-31 13:15:00,83.14,83.16,83.13,83.16,6700.0,61.4496,61.4644,61.4422,61.4644,6700.0
2006-01-31 13:20:00,83.16,83.19,83.16,83.17,5900.0,61.4644,61.4866,61.4644,61.4718,5900.0
2006-01-31 13:25:00,83.16,83.16,83.08,83.11,43700.0,61.4644,61.4644,61.4052,61.4274,43700.0
2006-01-31 13:30:00,83.1,83.22,83.07,83.22,13800.0,61.42,61.5087,61.3979,61.5087,13800.0
2006-01-31 13:35:00,83.21,83.3,83.2,83.29,10600.0,61.5013,61.5679,61.4939,61.5605,10600.0
2006-01-31 13:40:00,83.29,83.36,83.29,83.36,6700.0,61.5605,61.6122,61.5605,61.6122,6700.0
2006-01-31 13:45:00,83.34,83.36,83.34,83.35,7000.0,61.5974,61.6122,61.5974,61.6048,7000.0
2006-01-31 13:50:00,83.36,83.4,83.31,83.32,6800.0,61.6122,61.6418,61.5752,61.5826,6800.0
2006-01-31 13:55:00,83.33,83.4,83.31,83.31,14800.0,61.59,61.6418,61.5752,61.5752,14800.0
2006-01-31 14:00:00,83.35,83.4,83.33,83.38,9400.0,61.6048,61.6418,61.59,61.627,9400.0
2006-01-31 14:05:00,83.39,83.4,83.35,83.35,7400.0,61.6344,61.6418,61.6048,61.6048,7400.0
2006-01-31 14:10:00,83.35,83.4,83.25,83.36,15700.0,61.6048,61.6418,61.5309,61.6122,15700.0
2006-01-31 14:15:00,83.35,83.6,83.1,83.19,38900.0,61.6048,61.7896,61.42,61.4866,38900.0
2006-01-31 14:20:00,83.11,83.16,83.01,83.02,61900.0,61.4274,61.4644,61.3535,61.3609,61900.0
2006-01-31 14:25:00,83.02,83.14,83.0,83.09,48200.0,61.3609,61.4496,61.3461,61.4126,48200.0
2006-01-31 14:30:00,83.08,83.17,83.06,83.08,37000.0,61.4052,61.4718,61.3905,61.4052,37000.0
2006-01-31 14:35:00,83.09,83.15,83.05,83.13,18600.0,61.4126,61.457,61.3831,61.4422,18600.0
2006-01-31 14:40:00,83.13,83.17,83.0,83.1,18600.0,61.4422,61.4718,61.3461,61.42,18600.0
2006-01-31 14:45:00,83.09,83.2,83.05,83.18,22600.0,61.4126,61.4939,61.3831,61.4792,22600.0
2006-01-31 14:50:00,83.19,83.24,83.15,83.15,23900.0,61.4866,61.5235,61.457,61.457,23900.0
2006-01-31 14:55:00,83.17,83.26,83.15,83.18,40000.0,61.4718,61.5383,61.457,61.4792,40000.0
2006-01-31 15:00:00,83.17,83.19,83.12,83.17,78400.0,61.4718,61.4866,61.4348,61.4718,78400.0
2006-01-31 15:05:00,83.17,83.25,83.16,83.19,37800.0,61.4718,61.5309,61.4644,61.4866,37800.0
2006-01-31 15:10:00,83.18,83.19,83.11,83.11,16500.0,61.4792,61.4866,61.4274,61.4274,16500.0
2006-01-31 15:15:00,83.15,83.22,83.11,83.14,40800.0,61.457,61.5087,61.4274,61.4496,40800.0
2006-01-31 15:20:00,83.14,83.22,83.14,83.17,27000.0,61.4496,61.5087,61.4496,61.4718,27000.0
2006-01-31 15:25:00,83.17,83.25,83.16,83.25,35300.0,61.4718,61.5309,61.4644,61.5309,35300.0
2006-01-31 15:30:00,83.25,83.3,83.22,83.23,38600.0,61.5309,61.5679,61.5087,61.5161,38600.0
2006-01-31 15:35:00,83.23,83.3,83.22,83.22,59800.0,61.5161,61.5679,61.5087,61.5087,59800.0
2006-01-31 15:40:00,83.23,83.29,83.21,83.29,65500.0,61.5161,61.5605,61.5013,61.5605,65500.0
2006-01-31 15:45:00,83.29,83.38,83.29,83.35,40200.0,61.5605,61.627,61.5605,61.6048,40200.0
2006-01-31 15:50:00,83.35,83.36,83.27,83.28,52300.0,61.6048,61.6122,61.5457,61.5531,52300.0
2006-01-31 15:55:00,83.28,83.33,83.2,83.31,115800.0,61.5531,61.59,61.4939,61.5752,115800.0
2006-02-01 09:30:00,83.39,83.53,83.37,83.4,29400.0,61.6344,61.7378,61.6196,61.6418,29400.0
2006-02-01 09:35:00,83.37,83.37,83.17,83.3,8700.0,61.6196,61.6196,61.4718,61.5679,8700.0
2006-02-01 09:40:00,83.39,83.44,83.22,83.4,14000.0,61.6344,61.6713,61.5087,61.6418,14000.0
2006-02-01 09:45:00,83.4,83.45,83.33,83.43,28500.0,61.6418,61.6787,61.59,61.6639,28500.0
2006-02-01 09:50:00,83.43,83.59,83.43,83.54,40300.0,61.6639,61.7822,61.6639,61.7452,40300.0
2006-02-01 09:55:00,83.55,83.59,83.4,83.48,20000.0,61.7526,61.7822,61.6418,61.7009,20000.0
2006-02-01 10:00:00,83.42,83.45,83.21,83.27,29700.0,61.6565,61.6787,61.5013,61.5457,29700.0
2006-02-01 10:05:00,83.28,83.44,83.15,83.15,30600.0,61.5531,61.6713,61.457,61.457,30600.0
2006-02-01 10:10:00,83.15,83.36,83.12,83.22,33000.0,61.457,61.6122,61.4348,61.5087,33000.0
2006-02-01 10:15:00,83.25,83.3,83.2,83.3,9800.0,61.5309,61.5679,61.4939,61.5679,9800.0
2006-02-01 10:20:00,83.3,83.54,83.29,83.52,24200.0,61.5679,61.7452,61.5605,61.7305,24200.0
2006-02-01 10:25:00,83.53,83.53,83.32,83.39,12000.0,61.7378,61.7378,61.5826,61.6344,12000.0
2006-02-01 10:30:00,83.4,83.55,83.4,83.51,22800.0,61.6418,61.7526,61.6418,61.7231,22800.0
2006-02-01 10:35:00,83.49,83.57,83.31,83.31,32600.0,61.7083,61.7674,61.5752,61.5752,32600.0
2006-02-01 10:40:00,83.31,83.41,83.23,83.36,12300.0,61.5752,61.6492,61.5161,61.6122,12300.0
2006-02-01 10:45:00,83.31,83.36,83.14,83.26,5800.0,61.5752,61.6122,61.4496,61.5383,5800.0
2006-02-01 10:50:00,83.3,83.37,83.28,83.36,13300.0,61.5679,61.6196,61.5531,61.6122,13300.0
2006-02-01 10:55:00,83.37,83.38,83.23,83.25,3100.0,61.6196,61.627,61.5161,61.5309,3100.0
2006-02-01 11:00:00,83.25,83.35,83.21,83.32,8400.0,61.5309,61.6048,61.5013,61.5826,8400.0
2006-02-01 11:05:00,83.36,83.38,83.25,83.27,13700.0,61.6122,61.627,61.5309,61.5457,13700.0
2006-02-01 11:10:00,83.28,83.4,83.28,83.3,18700.0,61.5531,61.6418,61.5531,61.5679,18700.0
2006-02-01 11:15:00,83.31,83.31,83.2,83.21,27000.0,61.5752,61.5752,61.4939,61.5013,27000.0
2006-02-01 11:20:00,83.17,83.24,83.17,83.2,14000.0,61.4718,61.5235,61.4718,61.4939,14000.0
2006-02-01 11:25:00,83.21,83.22,83.17,83.18,17600.0,61.5013,61.5087,61.4718,61.4792,17600.0
2006-02-01 11:30:00,83.17,83.22,83.17,83.19,8600.0,61.4718,61.5087,61.4718,61.4866,8600.0
2006-02-01 11:35:00,83.19,83.28,83.19,83.21,6400.0,61.4866,61.5531,61.4866,61.5013,6400.0
2006-02-01 11:40:00,83.2,83.2,83.12,83.12,15600.0,61.4939,61.4939,61.4348,61.4348,15600.0
2006-02-01 11:45:00,83.13,83.17,83.05,83.15,6700.0,61.4422,61.4718,61.3831,61.457,6700.0
2006-02-01 11:50:00,83.14,83.25,83.06,83.23,20600.0,61.4496,61.5309,61.3905,61.5161,20600.0
2006-02-01 11:55:00,83.23,83.25,83.14,83.14,360900.0,61.5161,61.5309,61.4496,61.4496,360900.0
2006-02-01 12:00:00,83.15,83.15,83.11,83.12,14800.0,61.457,61.457,61.4274,61.4348,14800.0
2006-02-01 12:05:00,83.09,83.14,83.06,83.09,6900.0,61.4126,61.4496,61.3905,61.4126,6900.0
2006-02-01 12:10:00,83.1,83.12,82.84,82.85,8300.0,61.42,61.4348,61.2279,61.2353,8300.0
2006-02-01 12:15:00,82.86,82.98,82.86,82.93,6900.0,61.2426,61.3313,61.2426,61.2944,6900.0
2006-02-01 12:20:00,82.94,82.99,82.89,82.92,7900.0,61.3018,61.3387,61.2648,61.287,7900.0
2006-02-01 12:25:00,82.94,83.1,82.88,83.1,5800.0,61.3018,61.42,61.2574,61.42,5800.0
2006-02-01 12:30:00,83.12,83.22,83.11,83.2,6900.0,61.4348,61.5087,61.4274,61.4939,6900.0
2006-02-01 12:35:00,83.22,83.25,83.18,83.24,9800.0,61.5087,61.5309,61.4792,61.5235,9800.0
2006-02-01 12:40:00,83.24,83.24,83.17,83.2,9500.0,61.5235,61.5235,61.4718,61.4939,9500.0
2006-02-01 12:45:00,83.23,83.25,83.21,83.25,107700.0,61.5161,61.5309,61.5013,61.5309,107700.0
2006-02-01 12:50:00,83.25,83.25,83.2,83.22,9500.0,61.5309,61.5309,61.4939,61.5087,9500.0
2006-02-01 12:55:00,83.21,83.22,83.18,83.19,9800.0,61.5013,61.5087,61.4792,61.4866,9800.0
2006-02-01 13:00:00,83.19,83.19,83.15,83.15,5300.0,61.4866,61.4866,61.457,61.457,5300.0
2006-02-01 13:05:00,83.16,83.22,83.16,83.21,3600.0,61.4644,61.5087,61.4644,61.5013,3600.0
2006-02-01 13:10:00,83.21,83.21,83.12,83.12,4200.0,61.5013,61.5013,61.4348,61.4348,4200.0
2006-02-01 13:15:00,83.12,83.12,83.0,83.0,6500.0,61.4348,61.4348,61.3461,61.3461,6500.0
2006-02-01 13:20:00,83.03,83.08,82.96,83.03,7200.0,61.3683,61.4052,61.3166,61.3683,7200.0
2006-02-01 13:25:00,83.04,83.05,82.88,83.01,6000.0,61.3757,61.3831,61.2574,61.3535,6000.0
2006-02-01 13:30:00,83.0,83.0,82.81,82.86,11600.0,61.3461,61.3461,61.2057,61.2426,11600.0
2006-02-01 13:35:00,82.82,82.84,82.69,82.83,18200.0,61.2131,61.2279,61.117,61.2205,18200.0
2006-02-01 13:40:00,82.83,82.95,82.81,82.95,9500.0,61.2205,61.3092,61.2057,61.3092,9500.0
2006-02-01 13:45:00,82.91,82.91,82.74,82.75,8500.0,61.2796,61.2796,61.154,61.1613,8500.0
2006-02-01 13:50:00,82.8,82.81,82.71,82.76,3600.0,61.1983,61.2057,61.1318,61.1687,3600.0
2006-02-01 13:55:00,82.82,83.09,82.79,83.09,12800.0,61.2131,61.4126,61.1909,61.4126,12800.0
2006-02-01 14:00:00,83.05,83.25,83.01,83.14,12800.0,61.3831,61.5309,61.3535,61.4496,12800.0
2006-02-01 14:05:00,83.14,83.14,83.0,83.03,9900.0,61.4496,61.4496,61.3461,61.3683,9900.0
2006-02-01 14:10:00,83.03,83.06,82.97,82.98,9400.0,61.3683,61.3905,61.3239,61.3313,9400.0
2006-02-01 14:15:00,82.95,83.1,82.92,83.1,8600.0,61.3092,61.42,61.287,61.42,8600.0
2006-02-01 14:20:00,83.04,83.05,82.99,83.02,9100.0,61.3757,61.3831,61.3387,61.3609,9100.0
2006-02-01 14:25:00,83.0,83.06,82.99,83.03,6600.0,61.3461,61.3905,61.3387,61.3683,6600.0
2006-02-01 14:30:00,83.06,83.1,83.0,83.0,18900.0,61.3905,61.42,61.3461,61.3461,18900.0
2006-02-01 14:35:00,83.0,83.0,82.95,82.96,63800.0,61.3461,61.3461,61.3092,61.3166,63800.0
2006-02-01 14:40:00,82.96,82.96,82.82,82.87,9400.0,61.3166,61.3166,61.2131,61.25,9400.0
2006-02-01 14:45:00,82.84,82.88,82.77,82.79,21900.0,61.2279,61.2574,61.1761,61.1909,21900.0
2006-02-01 14:50:00,82.79,82.9,82.75,82.85,50200.0,61.1909,61.2722,61.1613,61.2353,50200.0
2006-02-01 14:55:00,82.85,82.86,82.79,82.84,6900.0,61.2353,61.2426,61.1909,61.2279,6900.0
2006-02-01 15:00:00,82.85,82.93,82.84,82.93,31600.0,61.2353,61.2944,61.2279,61.2944,31600.0
2006-02-01 15:05:00,82.93,83.1,82.93,83.06,58000.0,61.2944,61.42,61.2944,61.3905,58000.0
2006-02-01 15:10:00,83.05,83.12,83.04,83.12,13700.0,61.3831,61.4348,61.3757,61.4348,13700.0
2006-02-01 15:15:00,83.12,83.25,83.12,83.23,23300.0,61.4348,61.5309,61.4348,61.5161,23300.0
2006-02-01 15:20:00,83.23,83.27,83.18,83.24,43900.0,61.5161,61.5457,61.4792,61.5235,43900.0
2006-02-01 15:25:00,83.23,83.3,83.22,83.22,76400.0,61.5161,61.5679,61.5087,61.5087,76400.0
2006-02-01 15:30:00,83.22,83.28,83.17,83.21,14600.0,61.5087,61.5531,61.4718,61.5013,14600.0
2006-02-01 15:35:00,83.22,83.29,83.2,83.2,14700.0,61.5087,61.5605,61.4939,61.4939,14700.0
2006-02-01 15:40:00,83.2,83.42,83.2,83.42,20700.0,61.4939,61.6565,61.4939,61.6565,20700.0
2006-02-01 15:45:00,83.41,83.44,83.34,83.34,43400.0,61.6492,61.6713,61.5974,61.5974,43400.0
2006-02-01 15:50:00,83.34,83.37,83.3,83.3,43900.0,61.5974,61.6196,61.5679,61.5679,43900.0
2006-02-01 15:55:00,83.3,83.31,83.27,83.29,38900.0,61.5679,61.5752,61.5457,61.5605,38900.0
2006-02-02 09:30:00,83.26,83.27,82.73,82.78,31300.0,61.5383,61.5457,61.1466,61.1835,31300.0
2006-02-02 09:35:00,82.85,82.94,82.6,82.79,16800.0,61.2353,61.3018,61.0505,61.1909,16800.0
2006-02-02 09:40:00,82.79,82.85,82.68,82.73,25500.0,61.1909,61.2353,61.1096,61.1466,25500.0
2006-02-02 09:45:00,82.72,82.97,82.7,82.95,35000.0,61.1392,61.3239,61.1244,61.3092,35000.0
2006-02-02 09:50:00,82.96,82.98,82.85,82.91,23300.0,61.3166,61.3313,61.2353,61.2796,23300.0
2006-02-02 09:55:00,82.91,82.98,82.91,82.97,11300.0,61.2796,61.3313,61.2796,61.3239,11300.0
2006-02-02 10:00:00,82.96,82.97,82.92,82.97,13300.0,61.3166,61.3239,61.287,61.3239,13300.0
2006-02-02 10:05:00,82.97,83.02,82.95,83.02,47500.0,61.3239,61.3609,61.3092,61.3609,47500.0
2006-02-02 10:10:00,83.07,83.18,83.01,83.03,15400.0,61.3979,61.4792,61.3535,61.3683,15400.0
2006-02-02 10:15:00,83.03,83.22,83.03,83.22,8800.0,61.3683,61.5087,61.3683,61.5087,8800.0
2006-02-02 10:20:00,83.22,83.27,83.17,83.22,18600.0,61.5087,61.5457,61.4718,61.5087,18600.0
2006-02-02 10:25:00,83.22,83.27,83.19,83.24,17300.0,61.5087,61.5457,61.4866,61.5235,17300.0
2006-02-02 10:30:00,83.25,83.25,83.18,83.21,28900.0,61.5309,61.5309,61.4792,61.5013,28900.0
2006-02-02 10:35:00,83.21,83.21,83.04,83.04,14300.0,61.5013,61.5013,61.3757,61.3757,14300.0
2006-02-02 10:40:00,83.03,83.07,82.81,82.82,13100.0,61.3683,61.3979,61.2057,61.2131,13100.0
2006-02-02 10:45:00,82.82,82.93,82.82,82.93,18900.0,61.2131,61.2944,61.2131,61.2944,18900.0
2006-02-02 10:50:00,82.92,83.0,82.87,83.0,7500.0,61.287,61.3461,61.25,61.3461,7500.0
2006-02-02 10:55:00,83.0,83.04,82.98,82.98,6400.0,61.3461,61.3757,61.3313,61.3313,6400.0
2006-02-02 11:00:00,82.97,82.97,82.73,82.84,11200.0,61.3239,61.3239,61.1466,61.2279,11200.0
2006-02-02 11:05:00,82.87,82.91,82.8,82.84,17200.0,61.25,61.2796,61.1983,61.2279,17200.0
2006-02-02 11:10:00,82.85,83.0,82.8,82.96,10500.0,61.2353,61.3461,61.1983,61.3166,10500.0
2006-02-02 11:15:00,82.96,82.96,82.8,82.89,9900.0,61.3166,61.3166,61.1983,61.2648,9900.0
2006-02-02 11:20:00,82.9,82.91,82.76,82.88,10800.0,61.2722,61.2796,61.1687,61.2574,10800.0
2006-02-02 11:25:00,82.87,82.87,82.56,82.63,14500.0,61.25,61.25,61.0209,61.0726,14500.0
2006-02-02 11:30:00,82.63,82.7,82.55,82.7,17200.0,61.0726,61.1244,61.0135,61.1244,17200.0
2006-02-02 11:35:00,82.73,82.74,82.65,82.71,8700.0,61.1466,61.154,61.0874,61.1318,8700.0
2006-02-02 11:40:00,82.71,82.83,82.71,82.76,5500.0,61.1318,61.2205,61.1318,61.1687,5500.0
2006-02-02 11:45:00,82.76,82.88,82.76,82.87,8300.0,61.1687,61.2574,61.1687,61.25,8300.0
2006-02-02 11:50:00,82.88,82.91,82.76,82.76,13200.0,61.2574,61.2796,61.1687,61.1687,13200.0
2006-02-02 11:55:00,82.77,82.81,82.77,82.81,5100.0,61.1761,61.2057,61.1761,61.2057,5100.0
2006-02-02 12:00:00,82.84,82.97,82.83,82.92,19000.0,61.2279,61.3239,61.2205,61.287,19000.0
2006-02-02 12:05:00,82.93,82.99,82.88,82.88,9600.0,61.2944,61.3387,61.2574,61.2574,9600.0
2006-02-02 12:10:00,82.87,82.87,82.79,82.79,3700.0,61.25,61.25,61.1909,61.1909,3700.0
2006-02-02 12:15:00,82.79,82.84,82.74,82.81,9000.0,61.1909,61.2279,61.154,61.2057,9000.0
2006-02-02 12:20:00,82.83,82.85,82.77,82.8,8000.0,61.2205,61.2353,61.1761,61.1983,8000.0
2006-02-02 12:25:00,82.8,82.8,82.67,82.74,26700.0,61.1983,61.1983,61.1022,61.154,26700.0
2006-02-02 12:30:00,82.73,82.84,82.7,82.84,9700.0,61.1466,61.2279,61.1244,61.2279,9700.0
2006-02-02 12:35:00,82.85,82.85,82.75,82.82,7500.0,61.2353,61.2353,61.1613,61.2131,7500.0
2006-02-02 12:40:00,82.81,82.83,82.73,82.78,4700.0,61.2057,61.2205,61.1466,61.1835,4700.0
2006-02-02 12:45:00,82.8,82.83,82.79,82.83,6300.0,61.1983,61.2205,61.1909,61.2205,6300.0
2006-02-02 12:50:00,82.81,82.85,82.8,82.81,9300.0,61.2057,61.2353,61.1983,61.2057,9300.0
2006-02-02 12:55:00,82.8,82.8,82.66,82.68,7700.0,61.1983,61.1983,61.0948,61.1096,7700.0
2006-02-02 13:00:00,82.68,82.7,82.65,82.7,6200.0,61.1096,61.1244,61.0874,61.1244,6200.0
2006-02-02 13:05:00,82.7,82.75,82.68,82.69,6400.0,61.1244,61.1613,61.1096,61.117,6400.0
2006-02-02 13:10:00,82.71,82.74,82.68,82.74,5800.0,61.1318,61.154,61.1096,61.154,5800.0
2006-02-02 13:15:00,82.77,82.82,82.76,82.77,6200.0,61.1761,61.2131,61.1687,61.1761,6200.0
2006-02-02 13:20:00,82.76,82.8,82.74,82.8,7100.0,61.1687,61.1983,61.154,61.1983,7100.0
2006-02-02 13:25:00,82.82,82.85,82.7,82.7,9300.0,61.2131,61.2353,61.1244,61.1244,9300.0
2006-02-02 13:30:00,82.7,82.78,82.63,82.63,12000.0,61.1244,61.1835,61.0726,61.0726,12000.0
2006-02-02 13:35:00,82.63,82.63,82.51,82.59,7800.0,61.0726,61.0726,60.984,61.0431,7800.0
2006-02-02 13:40:00,82.59,82.6,82.43,82.44,15800.0,61.0431,61.0505,60.9248,60.9322,15800.0
2006-02-02 13:45:00,82.43,82.55,82.41,82.54,6100.0,60.9248,61.0135,60.91,61.0061,6100.0
2006-02-02 13:50:00,82.55,82.64,82.53,82.64,9500.0,61.0135,61.08,60.9987,61.08,9500.0
2006-02-02 13:55:00,82.63,82.63,82.46,82.48,15900.0,61.0726,61.0726,60.947,60.9618,15900.0
2006-02-02 14:00:00,82.49,82.6,82.46,82.58,8800.0,60.9692,61.0505,60.947,61.0357,8800.0
2006-02-02 14:05:00,82.58,82.6,82.55,82.6,18700.0,61.0357,61.0505,61.0135,61.0505,18700.0
2006-02-02 14:10:00,82.61,82.68,82.6,82.64,37900.0,61.0579,61.1096,61.0505,61.08,37900.0
2006-02-02 14:15:00,82.64,82.72,82.64,82.72,37100.0,61.08,61.1392,61.08,61.1392,37100.0
2006-02-02 14:20:00,82.71,82.73,82.66,82.69,26400.0,61.1318,61.1466,61.0948,61.117,26400.0
2006-02-02 14:25:00,82.69,82.75,82.69,82.73,33900.0,61.117,61.1613,61.117,61.1466,33900.0
2006-02-02 14:30:00,82.75,83.0,82.75,82.98,18100.0,61.1613,61.3461,61.1613,61.3313,18100.0
2006-02-02 14:35:00,82.97,82.97,82.8,82.81,13100.0,61.3239,61.3239,61.1983,61.2057,13100.0
2006-02-02 14:40:00,82.78,82.78,82.68,82.68,6500.0,61.1835,61.1835,61.1096,61.1096,6500.0
2006-02-02 14:45:00,82.68,82.68,82.61,82.65,13700.0,61.1096,61.1096,61.0579,61.0874,13700.0
2006-02-02 14:50:00,82.64,82.75,82.64,82.74,19100.0,61.08,61.1613,61.08,61.154,19100.0
2006-02-02 14:55:00,82.74,82.76,82.67,82.67,21600.0,61.154,61.1687,61.1022,61.1022,21600.0
2006-02-02 15:00:00,82.67,82.67,82.62,82.67,37800.0,61.1022,61.1022,61.0653,61.1022,37800.0
2006-02-02 15:05:00,82.66,82.78,82.6,82.76,19800.0,61.0948,61.1835,61.0505,61.1687,19800.0
2006-02-02 15:10:00,82.75,82.75,82.62,82.69,16800.0,61.1613,61.1613,61.0653,61.117,16800.0
2006-02-02 15:15:00,82.7,82.8,82.69,82.7,16000.0,61.1244,61.1983,61.117,61.1244,16000.0
2006-02-02 15:20:00,82.7,82.74,82.64,82.74,25100.0,61.1244,61.154,61.08,61.154,25100.0
2006-02-02 15:25:00,82.7,82.74,82.66,82.72,16300.0,61.1244,61.154,61.0948,61.1392,16300.0
2006-02-02 15:30:00,82.72,82.74,82.7,82.72,19600.0,61.1392,61.154,61.1244,61.1392,19600.0
2006-02-02 15:35:00,82.72,82.79,82.72,82.75,28500.0,61.1392,61.1909,61.1392,61.1613,28500.0
2006-02-02 15:40:00,82.74,82.74,82.57,82.62,26000.0,61.154,61.154,61.0283,61.0653,26000.0
2006-02-02 15:45:00,82.63,82.69,82.61,82.65,21600.0,61.0726,61.117,61.0579,61.0874,21600.0
2006-02-02 15:50:00,82.63,82.71,82.63,82.65,20500.0,61.0726,61.1318,61.0726,61.0874,20500.0
2006-02-02 15:55:00,82.65,82.7,82.65,82.69,44300.0,61.0874,61.1244,61.0874,61.117,44300.0
2006-02-03 09:30:00,82.6,82.65,82.53,82.65,30400.0,61.0505,61.0874,60.9987,61.0874,30400.0
2006-02-03 09:35:00,82.64,82.8,82.64,82.78,84600.0,61.08,61.1983,61.08,61.1835,84600.0
2006-02-03 09:40:00,82.78,82.94,82.78,82.87,13000.0,61.1835,61.3018,61.1835,61.25,13000.0
2006-02-03 09:45:00,82.91,82.92,82.7,82.83,21600.0,61.2796,61.287,61.1244,61.2205,21600.0
2006-02-03 09:50:00,82.78,82.83,82.62,82.62,14400.0,61.1835,61.2205,61.0653,61.0653,14400.0
2006-02-03 09:55:00,82.61,82.61,82.49,82.49,45100.0,61.0579,61.0579,60.9692,60.9692,45100.0
2006-02-03 10:00:00,82.5,82.54,82.42,82.43,54600.0,60.9766,61.0061,60.9174,60.9248,54600.0
2006-02-03 10:05:00,82.43,82.71,82.43,82.65,24300.0,60.9248,61.1318,60.9248,61.0874,24300.0
2006-02-03 10:10:00,82.63,82.64,82.56,82.61,10500.0,61.0726,61.08,61.0209,61.0579,10500.0
2006-02-03 10:15:00,82.6,82.69,82.6,82.69,14200.0,61.0505,61.117,61.0505,61.117,14200.0
2006-02-03 10:20:00,82.68,82.8,82.64,82.8,16400.0,61.1096,61.1983,61.08,61.1983,16400.0
2006-02-03 10:25:00,82.8,82.81,82.71,82.75,8700.0,61.1983,61.2057,61.1318,61.1613,8700.0
2006-02-03 10:30:00,82.73,82.83,82.73,82.75,8200.0,61.1466,61.2205,61.1466,61.1613,8200.0
2006-02-03 10:35:00,82.77,82.87,82.73,82.84,17800.0,61.1761,61.25,61.1466,61.2279,17800.0
2006-02-03 10:40:00,82.84,82.88,82.79,82.8,10900.0,61.2279,61.2574,61.1909,61.1983,10900.0
2006-02-03 10:45:00,82.81,82.98,82.81,82.83,11600.0,61.2057,61.3313,61.2057,61.2205,11600.0
2006-02-03 10:50:00,82.84,82.88,82.78,82.88,3300.0,61.2279,61.2574,61.1835,61.2574,3300.0
2006-02-03 10:55:00,82.91,83.0,82.89,82.96,25300.0,61.2796,61.3461,61.2648,61.3166,25300.0
2006-02-03 11:00:00,82.95,82.95,82.87,82.87,8400.0,61.3092,61.3092,61.25,61.25,8400.0
2006-02-03 11:05:00,82.83,82.87,82.74,82.87,7800.0,61.2205,61.25,61.154,61.25,7800.0
2006-02-03 11:10:00,82.85,82.91,82.74,82.76,7500.0,61.2353,61.2796,61.154,61.1687,7500.0
2006-02-03 11:15:00,82.7,82.7,82.58,82.6,8800.0,61.1244,61.1244,61.0357,61.0505,8800.0
2006-02-03 11:20:00,82.65,82.66,82.59,82.59,5800.0,61.0874,61.0948,61.0431,61.0431,5800.0
2006-02-03 11:25:00,82.62,82.66,82.61,82.63,7300.0,61.0653,61.0948,61.0579,61.0726,7300.0
2006-02-03 11:30:00,82.64,82.71,82.58,82.66,14300.0,61.08,61.1318,61.0357,61.0948,14300.0
2006-02-03 11:35:00,82.69,82.97,82.69,82.84,12200.0,61.117,61.3239,61.117,61.2279,12200.0
2006-02-03 11:40:00,82.8,82.98,82.79,82.96,13900.0,61.1983,61.3313,61.1909,61.3166,13900.0
2006-02-03 11:45:00,82.96,82.96,82.76,82.79,7100.0,61.3166,61.3166,61.1687,61.1909,7100.0
2006-02-03 11:50:00,82.84,82.88,82.83,82.84,6700.0,61.2279,61.2574,61.2205,61.2279,6700.0
2006-02-03 11:55:00,82.83,82.85,82.77,82.82,5000.0,61.2205,61.2353,61.1761,61.2131,5000.0
2006-02-03 12:00:00,82.84,82.84,82.73,82.76,6100.0,61.2279,61.2279,61.1466,61.1687,6100.0
2006-02-03 12:05:00,82.76,82.83,82.76,82.81,5800.0,61.1687,61.2205,61.1687,61.2057,5800.0
2006-02-03 12:10:00,82.81,82.81,82.6,82.64,9400.0,61.2057,61.2057,61.0505,61.08,9400.0
2006-02-03 12:15:00,82.64,82.7,82.62,82.68,4000.0,61.08,61.1244,61.0653,61.1096,4000.0
2006-02-03 12:20:00,82.7,82.84,82.7,82.79,7000.0,61.1244,61.2279,61.1244,61.1909,7000.0
2006-02-03 12:25:00,82.79,82.85,82.72,82.85,9600.0,61.1909,61.2353,61.1392,61.2353,9600.0
2006-02-03 12:30:00,82.85,82.92,82.81,82.9,13600.0,61.2353,61.287,61.2057,61.2722,13600.0
2006-02-03 12:35:00,82.92,83.05,82.9,83.03,16300.0,61.287,61.3831,61.2722,61.3683,16300.0
2006-02-03 12:40:00,83.02,83.03,82.92,83.0,8400.0,61.3609,61.3683,61.287,61.3461,8400.0
2006-02-03 12:45:00,83.0,83.05,82.98,83.03,5600.0,61.3461,61.3831,61.3313,61.3683,5600.0
2006-02-03 12:50:00,83.04,83.14,83.04,83.09,8200.0,61.3757,61.4496,61.3757,61.4126,8200.0
2006-02-03 12:55:00,83.1,83.17,83.1,83.17,14400.0,61.42,61.4718,61.42,61.4718,14400.0
2006-02-03 13:00:00,83.2,83.29,83.2,83.27,5500.0,61.4939,61.5605,61.4939,61.5457,5500.0
2006-02-03 13:05:00,83.26,83.26,83.15,83.17,8200.0,61.5383,61.5383,61.457,61.4718,8200.0
2006-02-03 13:10:00,83.18,83.23,83.07,83.1,9500.0,61.4792,61.5161,61.3979,61.42,9500.0
2006-02-03 13:15:00,83.08,83.24,83.08,83.19,10000.0,61.4052,61.5235,61.4052,61.4866,10000.0
2006-02-03 13:20:00,83.2,83.42,83.2,83.41,44400.0,61.4939,61.6565,61.4939,61.6492,44400.0
2006-02-03 13:25:00,83.39,83.4,83.28,83.4,14300.0,61.6344,61.6418,61.5531,61.6418,14300.0
2006-02-03 13:30:00,83.41,83.43,83.36,83.39,9000.0,61.6492,61.6639,61.6122,61.6344,9000.0
2006-02-03 13:35:00,83.41,83.5,83.37,83.49,22000.0,61.6492,61.7157,61.6196,61.7083,22000.0
2006-02-03 13:40:00,83.49,83.58,83.47,83.56,90100.0,61.7083,61.7748,61.6935,61.76,90100.0
2006-02-03 13:45:00,83.52,83.52,83.42,83.47,7500.0,61.7305,61.7305,61.6565,61.6935,7500.0
2006-02-03 13:50:00,83.51,83.52,83.46,83.51,2700.0,61.7231,61.7305,61.6861,61.7231,2700.0
2006-02-03 13:55:00,83.47,83.47,83.36,83.38,4700.0,61.6935,61.6935,61.6122,61.627,4700.0
2006-02-03 14:00:00,83.38,83.41,83.23,83.26,12000.0,61.627,61.6492,61.5161,61.5383,12000.0
2006-02-03 14:05:00,83.25,83.25,83.2,83.2,6700.0,61.5309,61.5309,61.4939,61.4939,6700.0
2006-02-03 14:10:00,83.23,83.24,83.04,83.06,10600.0,61.5161,61.5235,61.3757,61.3905,10600.0
2006-02-03 14:15:00,83.05,83.08,82.95,83.02,8400.0,61.3831,61.4052,61.3092,61.3609,8400.0
2006-02-03 14:20:00,83.03,83.05,82.98,83.03,7100.0,61.3683,61.3831,61.3313,61.3683,7100.0
2006-02-03 14:25:00,83.05,83.07,82.96,82.96,6700.0,61.3831,61.3979,61.3166,61.3166,6700.0
2006-02-03 14:30:00,82.98,83.16,82.94,83.13,12300.0,61.3313,61.4644,61.3018,61.4422,12300.0
2006-02-03 14:35:00,83.14,83.18,83.12,83.16,4100.0,61.4496,61.4792,61.4348,61.4644,4100.0
2006-02-03 14:40:00,83.19,83.24,83.11,83.15,11100.0,61.4866,61.5235,61.4274,61.457,11100.0
2006-02-03 14:45:00,83.12,83.23,83.11,83.22,8700.0,61.4348,61.5161,61.4274,61.5087,8700.0
2006-02-03 14:50:00,83.19,83.22,83.19,83.22,5600.0,61.4866,61.5087,61.4866,61.5087,5600.0
2006-02-03 14:55:00,83.22,83.24,83.1,83.15,13500.0,61.5087,61.5235,61.42,61.457,13500.0
2006-02-03 15:00:00,83.16,83.26,83.12,83.21,19900.0,61.4644,61.5383,61.4348,61.5013,19900.0
2006-02-03 15:05:00,83.21,83.4,83.21,83.4,23400.0,61.5013,61.6418,61.5013,61.6418,23400.0
2006-02-03 15:10:00,83.4,83.45,83.38,83.38,64500.0,61.6418,61.6787,61.627,61.627,64500.0
2006-02-03 15:15:00,83.37,83.41,83.3,83.34,17000.0,61.6196,61.6492,61.5679,61.5974,17000.0
2006-02-03 15:20:00,83.34,83.35,83.3,83.35,25500.0,61.5974,61.6048,61.5679,61.6048,25500.0
2006-02-03 15:25:00,83.35,83.4,83.35,83.35,49000.0,61.6048,61.6418,61.6048,61.6048,49000.0
2006-02-03 15:30:00,83.32,83.32,83.11,83.13,26900.0,61.5826,61.5826,61.4274,61.4422,26900.0
2006-02-03 15:35:00,83.13,83.27,83.13,83.24,21400.0,61.4422,61.5457,61.4422,61.5235,21400.0
2006-02-03 15:40:00,83.24,83.24,83.1,83.12,18500.0,61.5235,61.5235,61.42,61.4348,18500.0
2006-02-03 15:45:00,83.12,83.13,83.04,83.05,9500.0,61.4348,61.4422,61.3757,61.3831,9500.0
2006-02-03 15:50:00,83.04,83.08,83.0,83.08,21900.0,61.3757,61.4052,61.3461,61.4052,21900.0
2006-02-03 15:55:00,83.07,83.22,83.01,83.22,31400.0,61.3979,61.5087,61.3535,61.5087,31400.0
2006-02-06 09:30:00,83.25,83.3,83.24,83.26,19100.0,61.5309,61.5679,61.5235,61.5383,19100.0
2006-02-06 09:35:00,83.26,83.29,83.01,83.09,17700.0,61.5383,61.5605,61.3535,61.4126,17700.0
2006-02-06 09:40:00,83.09,83.49,83.08,83.49,15300.0,61.4126,61.7083,61.4052,61.7083,15300.0
2006-02-06 09:45:00,83.49,83.57,83.35,83.35,68900.0,61.7083,61.7674,61.6048,61.6048,68900.0
2006-02-06 09:50:00,83.36,83.44,83.29,83.35,31500.0,61.6122,61.6713,61.5605,61.6048,31500.0
2006-02-06 09:55:00,83.35,83.44,83.27,83.27,29800.0,61.6048,61.6713,61.5457,61.5457,29800.0
2006-02-06 10:00:00,83.28,83.46,83.28,83.4,14600.0,61.5531,61.6861,61.5531,61.6418,14600.0
2006-02-06 10:05:00,83.4,83.42,83.37,83.37,14200.0,61.6418,61.6565,61.6196,61.6196,14200.0
2006-02-06 10:10:00,83.38,83.38,83.3,83.36,18700.0,61.627,61.627,61.5679,61.6122,18700.0
2006-02-06 10:15:00,83.33,83.4,83.32,83.32,18300.0,61.59,61.6418,61.5826,61.5826,18300.0
2006-02-06 10:20:00,83.3,83.37,83.25,83.25,11600.0,61.5679,61.6196,61.5309,61.5309,11600.0
2006-02-06 10:25:00,83.27,83.3,83.23,83.26,13800.0,61.5457,61.5679,61.5161,61.5383,13800.0
2006-02-06 10:30:00,83.21,83.35,83.13,83.35,23600.0,61.5013,61.6048,61.4422,61.6048,23600.0
2006-02-06 10:35:00,83.35,83.4,83.3,83.39,14800.0,61.6048,61.6418,61.5679,61.6344,14800.0
2006-02-06 10:40:00,83.4,83.44,83.36,83.38,62200.0,61.6418,61.6713,61.6122,61.627,62200.0
2006-02-06 10:45:00,83.39,83.5,83.39,83.47,12300.0,61.6344,61.7157,61.6344,61.6935,12300.0
2006-02-06 10:50:00,83.5,83.51,83.44,83.44,27900.0,61.7157,61.7231,61.6713,61.6713,27900.0
2006-02-06 10:55:00,83.45,83.48,83.4,83.42,16400.0,61.6787,61.7009,61.6418,61.6565,16400.0
2006-02-06 11:00:00,83.42,83.46,83.39,83.45,27100.0,61.6565,61.6861,61.6344,61.6787,27100.0
2006-02-06 11:05:00,83.45,83.46,83.37,83.4,19700.0,61.6787,61.6861,61.6196,61.6418,19700.0
2006-02-06 11:10:00,83.39,83.4,83.28,83.35,12100.0,61.6344,61.6418,61.5531,61.6048,12100.0
2006-02-06 11:15:00,83.35,83.38,83.35,83.36,10300.0,61.6048,61.627,61.6048,61.6122,10300.0
2006-02-06 11:20:00,83.35,83.36,83.3,83.34,7000.0,61.6048,61.6122,61.5679,61.5974,7000.0
2006-02-06 11:25:00,83.34,83.35,83.29,83.29,18700.0,61.5974,61.6048,61.5605,61.5605,18700.0
2006-02-06 11:30:00,83.28,83.38,83.27,83.33,11300.0,61.5531,61.627,61.5457,61.59,11300.0
2006-02-06 11:35:00,83.33,83.35,83.31,83.32,8900.0,61.59,61.6048,61.5752,61.5826,8900.0
2006-02-06 11:40:00,83.31,83.31,83.16,83.17,13700.0,61.5752,61.5752,61.4644,61.4718,13700.0
2006-02-06 11:45:00,83.19,83.23,83.15,83.17,6500.0,61.4866,61.5161,61.457,61.4718,6500.0
2006-02-06 11:50:00,83.13,83.2,83.13,83.13,6700.0,61.4422,61.4939,61.4422,61.4422,6700.0
2006-02-06 11:55:00,83.16,83.28,83.16,83.22,7300.0,61.4644,61.5531,61.4644,61.5087,7300.0
2006-02-06 12:00:00,83.22,83.26,83.18,83.18,9500.0,61.5087,61.5383,61.4792,61.4792,9500.0
2006-02-06 12:05:00,83.19,83.36,83.18,83.2,14200.0,61.4866,61.6122,61.4792,61.4939,14200.0
2006-02-06 12:10:00,83.19,83.21,83.17,83.18,12700.0,61.4866,61.5013,61.4718,61.4792,12700.0
2006-02-06 12:15:00,83.19,83.26,83.19,83.2,11500.0,61.4866,61.5383,61.4866,61.4939,11500.0
2006-02-06 12:20:00,83.2,83.24,83.17,83.24,10500.0,61.4939,61.5235,61.4718,61.5235,10500.0
2006-02-06 12:25:00,83.21,83.21,83.18,83.18,3600.0,61.5013,61.5013,61.4792,61.4792,3600.0
2006-02-06 12:30:00,83.18,83.24,83.17,83.2,14600.0,61.4792,61.5235,61.4718,61.4939,14600.0
2006-02-06 12:35:00,83.2,83.23,83.17,83.21,8200.0,61.4939,61.5161,61.4718,61.5013,8200.0
2006-02-06 12:40:00,83.22,83.3,83.22,83.3,5900.0,61.5087,61.5679,61.5087,61.5679,5900.0
2006-02-06 12:45:00,83.3,83.31,83.25,83.25,5200.0,61.5679,61.5752,61.5309,61.5309,5200.0
2006-02-06 12:50:00,83.26,83.28,83.2,83.2,8200.0,61.5383,61.5531,61.4939,61.4939,8200.0
2006-02-06 12:55:00,83.19,83.24,83.17,83.23,6800.0,61.4866,61.5235,61.4718,61.5161,6800.0
2006-02-06 13:00:00,83.23,83.24,83.17,83.18,8400.0,61.5161,61.5235,61.4718,61.4792,8400.0
2006-02-06 13:05:00,83.17,83.23,83.17,83.22,6600.0,61.4718,61.5161,61.4718,61.5087,6600.0
2006-02-06 13:10:00,83.23,83.24,83.18,83.23,5900.0,61.5161,61.5235,61.4792,61.5161,5900.0
2006-02-06 13:15:00,83.24,83.27,83.22,83.26,2800.0,61.5235,61.5457,61.5087,61.5383,2800.0
2006-02-06 13:20:00,83.26,83.26,83.2,83.2,10900.0,61.5383,61.5383,61.4939,61.4939,10900.0
2006-02-06 13:25:00,83.2,83.28,83.2,83.28,5600.0,61.4939,61.5531,61.4939,61.5531,5600.0
2006-02-06 13:30:00,83.27,83.37,83.27,83.3,19200.0,61.5457,61.6196,61.5457,61.5679,19200.0
2006-02-06 13:35:00,83.33,83.33,83.21,83.22,8000.0,61.59,61.59,61.5013,61.5087,8000.0
2006-02-06 13:40:00,83.22,83.24,83.17,83.17,33900.0,61.5087,61.5235,61.4718,61.4718,33900.0
2006-02-06 13:45:00,83.16,83.2,83.15,83.2,14600.0,61.4644,61.4939,61.457,61.4939,14600.0
2006-02-06 13:50:00,83.2,83.2,83.15,83.18,7900.0,61.4939,61.4939,61.457,61.4792,7900.0
2006-02-06 13:55:00,83.17,83.24,83.17,83.2,6500.0,61.4718,61.5235,61.4718,61.4939,6500.0
2006-02-06 14:00:00,83.2,83.25,83.04,83.12,23600.0,61.4939,61.5309,61.3757,61.4348,23600.0
2006-02-06 14:05:00,83.1,83.27,83.1,83.22,10300.0,61.42,61.5457,61.42,61.5087,10300.0
2006-02-06 14:10:00,83.18,83.21,83.1,83.21,7300.0,61.4792,61.5013,61.42,61.5013,7300.0
2006-02-06 14:15:00,83.22,83.29,83.21,83.26,4800.0,61.5087,61.5605,61.5013,61.5383,4800.0
2006-02-06 14:20:00,83.26,83.3,83.2,83.3,5100.0,61.5383,61.5679,61.4939,61.5679,5100.0
2006-02-06 14:25:00,83.3,83.31,83.29,83.29,5400.0,61.5679,61.5752,61.5605,61.5605,5400.0
2006-02-06 14:30:00,83.29,83.36,83.24,83.26,8100.0,61.5605,61.6122,61.5235,61.5383,8100.0
2006-02-06 14:35:00,83.25,83.25,83.18,83.18,5300.0,61.5309,61.5309,61.4792,61.4792,5300.0
2006-02-06 14:40:00,83.17,83.17,83.1,83.14,8200.0,61.4718,61.4718,61.42,61.4496,8200.0
2006-02-06 14:45:00,83.12,83.14,83.06,83.1,7900.0,61.4348,61.4496,61.3905,61.42,7900.0
2006-02-06 14:50:00,83.09,83.15,83.08,83.11,14000.0,61.4126,61.457,61.4052,61.4274,14000.0
2006-02-06 14:55:00,83.13,83.18,83.13,83.18,5000.0,61.4422,61.4792,61.4422,61.4792,5000.0
2006-02-06 15:00:00,83.19,83.23,83.19,83.21,6300.0,61.4866,61.5161,61.4866,61.5013,6300.0
2006-02-06 15:05:00,83.21,83.34,83.21,83.34,11400.0,61.5013,61.5974,61.5013,61.5974,11400.0
2006-02-06 15:10:00,83.32,83.4,83.32,83.39,10900.0,61.5826,61.6418,61.5826,61.6344,10900.0
2006-02-06 15:15:00,83.39,83.4,83.34,83.34,9400.0,61.6344,61.6418,61.5974,61.5974,9400.0
2006-02-06 15:20:00,83.34,83.38,83.33,83.35,11900.0,61.5974,61.627,61.59,61.6048,11900.0
2006-02-06 15:25:00,83.35,83.36,83.26,83.29,5600.0,61.6048,61.6122,61.5383,61.5605,5600.0
2006-02-06 15:30:00,83.29,83.29,83.16,83.17,10200.0,61.5605,61.5605,61.4644,61.4718,10200.0
2006-02-06 15:35:00,83.19,83.27,83.19,83.22,15900.0,61.4866,61.5457,61.4866,61.5087,15900.0
2006-02-06 15:40:00,83.22,83.3,83.21,83.29,17700.0,61.5087,61.5679,61.5013,61.5605,17700.0
2006-02-06 15:45:00,83.29,83.32,83.27,83.27,16300.0,61.5605,61.5826,61.5457,61.5457,16300.0
2006-02-06 15:50:00,83.27,83.31,83.27,83.3,68900.0,61.5457,61.5752,61.5457,61.5679,68900.0
2006-02-06 15:55:00,83.3,83.33,83.3,83.33,21800.0,61.5679,61.59,61.5679,61.59,21800.0
2006-02-07 09:35:00,82.68,82.69,82.61,82.61,40300.0,61.1096,61.117,61.0579,61.0579,40300.0
2006-02-07 09:40:00,82.64,82.77,82.62,82.7,22300.0,61.08,61.1761,61.0653,61.1244,22300.0
2006-02-07 09:45:00,82.71,83.13,82.67,83.03,23900.0,61.1318,61.4422,61.1022,61.3683,23900.0
2006-02-07 09:50:00,83.01,83.01,82.8,82.95,27000.0,61.3535,61.3535,61.1983,61.3092,27000.0
2006-02-07 09:55:00,82.88,83.11,82.85,82.88,12600.0,61.2574,61.4274,61.2353,61.2574,12600.0
2006-02-07 10:00:00,82.91,83.0,82.76,83.0,24100.0,61.2796,61.3461,61.1687,61.3461,24100.0
2006-02-07 10:05:00,83.0,83.08,82.95,82.95,7300.0,61.3461,61.4052,61.3092,61.3092,7300.0
2006-02-07 10:10:00,83.04,83.06,82.96,82.98,15700.0,61.3757,61.3905,61.3166,61.3313,15700.0
2006-02-07 10:15:00,82.96,83.06,82.73,82.73,8900.0,61.3166,61.3905,61.1466,61.1466,8900.0
2006-02-07 10:20:00,82.75,82.75,82.59,82.6,13400.0,61.1613,61.1613,61.0431,61.0505,13400.0
2006-02-07 10:25:00,82.64,82.64,82.5,82.59,19700.0,61.08,61.08,60.9766,61.0431,19700.0
2006-02-07 10:30:00,82.57,82.66,82.56,82.64,10300.0,61.0283,61.0948,61.0209,61.08,10300.0
2006-02-07 10:35:00,82.64,82.64,82.53,82.53,9500.0,61.08,61.08,60.9987,60.9987,9500.0
2006-02-07 10:40:00,82.53,82.78,82.41,82.44,32300.0,60.9987,61.1835,60.91,60.9322,32300.0
2006-02-07 10:45:00,82.43,82.48,82.41,82.46,37300.0,60.9248,60.9618,60.91,60.947,37300.0
2006-02-07 10:50:00,82.45,82.52,82.45,82.49,23100.0,60.9396,60.9913,60.9396,60.9692,23100.0
2006-02-07 10:55:00,82.5,82.55,82.48,82.49,27000.0,60.9766,61.0135,60.9618,60.9692,27000.0
2006-02-07 11:00:00,82.49,82.79,82.49,82.72,37900.0,60.9692,61.1909,60.9692,61.1392,37900.0
2006-02-07 11:05:00,82.71,82.74,82.56,82.56,23700.0,61.1318,61.154,61.0209,61.0209,23700.0
2006-02-07 11:10:00,82.52,82.71,82.52,82.64,10600.0,60.9913,61.1318,60.9913,61.08,10600.0
2006-02-07 11:15:00,82.6,82.6,82.54,82.56,5400.0,61.0505,61.0505,61.0061,61.0209,5400.0
2006-02-07 11:20:00,82.6,82.86,82.58,82.79,9400.0,61.0505,61.2426,61.0357,61.1909,9400.0
2006-02-07 11:25:00,82.81,82.88,82.78,82.82,40500.0,61.2057,61.2574,61.1835,61.2131,40500.0
2006-02-07 11:30:00,82.8,82.84,82.73,82.76,14400.0,61.1983,61.2279,61.1466,61.1687,14400.0
2006-02-07 11:35:00,82.77,82.79,82.64,82.73,12400.0,61.1761,61.1909,61.08,61.1466,12400.0
2006-02-07 11:40:00,82.72,82.75,82.68,82.69,10800.0,61.1392,61.1613,61.1096,61.117,10800.0
2006-02-07 11:45:00,82.72,82.77,82.62,82.62,15400.0,61.1392,61.1761,61.0653,61.0653,15400.0
2006-02-07 11:50:00,82.61,82.61,82.53,82.58,7000.0,61.0579,61.0579,60.9987,61.0357,7000.0
2006-02-07 11:55:00,82.57,82.72,82.57,82.58,5200.0,61.0283,61.1392,61.0283,61.0357,5200.0
2006-02-07 12:00:00,82.6,82.66,82.49,82.52,8400.0,61.0505,61.0948,60.9692,60.9913,8400.0
2006-02-07 12:05:00,82.53,82.6,82.51,82.51,9200.0,60.9987,61.0505,60.984,60.984,9200.0
2006-02-07 12:10:00,82.52,82.59,82.49,82.59,17500.0,60.9913,61.0431,60.9692,61.0431,17500.0
2006-02-07 12:15:00,82.59,82.63,82.54,82.62,13900.0,61.0431,61.0726,61.0061,61.0653,13900.0
2006-02-07 12:20:00,82.63,82.74,82.63,82.74,11500.0,61.0726,61.154,61.0726,61.154,11500.0
2006-02-07 12:25:00,82.73,82.76,82.71,82.76,9100.0,61.1466,61.1687,61.1318,61.1687,9100.0
2006-02-07 12:30:00,82.76,82.83,82.76,82.83,5900.0,61.1687,61.2205,61.1687,61.2205,5900.0
2006-02-07 12:35:00,82.83,82.86,82.77,82.77,8500.0,61.2205,61.2426,61.1761,61.1761,8500.0
2006-02-07 12:40:00,82.76,82.78,82.75,82.75,16300.0,61.1687,61.1835,61.1613,61.1613,16300.0
2006-02-07 12:45:00,82.73,82.73,82.5,82.53,45300.0,61.1466,61.1466,60.9766,60.9987,45300.0
2006-02-07 12:50:00,82.52,82.55,82.52,82.55,25300.0,60.9913,61.0135,60.9913,61.0135,25300.0
2006-02-07 12:55:00,82.53,82.53,82.42,82.43,24800.0,60.9987,60.9987,60.9174,60.9248,24800.0
2006-02-07 13:00:00,82.43,82.43,82.2,82.21,15600.0,60.9248,60.9248,60.7548,60.7622,15600.0
2006-02-07 13:05:00,82.24,82.27,82.05,82.05,15900.0,60.7844,60.8066,60.644,60.644,15900.0
2006-02-07 13:10:00,82.06,82.18,82.0,82.1,17100.0,60.6514,60.74,60.607,60.6809,17100.0
2006-02-07 13:15:00,82.11,82.25,82.05,82.11,7900.0,60.6883,60.7918,60.644,60.6883,7900.0
2006-02-07 13:20:00,82.13,82.13,82.06,82.09,4800.0,60.7031,60.7031,60.6514,60.6735,4800.0
2006-02-07 13:25:00,82.09,82.14,82.09,82.11,6700.0,60.6735,60.7105,60.6735,60.6883,6700.0
2006-02-07 13:30:00,82.1,82.17,82.09,82.17,7600.0,60.6809,60.7327,60.6735,60.7327,7600.0
2006-02-07 13:35:00,82.18,82.18,82.07,82.11,6400.0,60.74,60.74,60.6587,60.6883,6400.0
2006-02-07 13:40:00,82.11,82.12,82.02,82.08,9200.0,60.6883,60.6957,60.6218,60.6661,9200.0
2006-02-07 13:45:00,82.09,82.11,82.08,82.11,4700.0,60.6735,60.6883,60.6661,60.6883,4700.0
2006-02-07 13:50:00,82.12,82.12,82.01,82.07,17300.0,60.6957,60.6957,60.6144,60.6587,17300.0
2006-02-07 13:55:00,82.09,82.13,82.07,82.13,5100.0,60.6735,60.7031,60.6587,60.7031,5100.0
2006-02-07 14:00:00,82.13,82.15,82.05,82.06,12600.0,60.7031,60.7179,60.644,60.6514,12600.0
2006-02-07 14:05:00,82.05,82.11,82.04,82.06,3700.0,60.644,60.6883,60.6366,60.6514,3700.0
2006-02-07 14:10:00,82.05,82.09,82.02,82.07,6300.0,60.644,60.6735,60.6218,60.6587,6300.0
2006-02-07 14:15:00,82.08,82.09,82.04,82.08,5600.0,60.6661,60.6735,60.6366,60.6661,5600.0
2006-02-07 14:20:00,82.09,82.09,82.03,82.09,6400.0,60.6735,60.6735,60.6292,60.6735,6400.0
2006-02-07 14:25:00,82.07,82.23,82.07,82.22,15400.0,60.6587,60.777,60.6587,60.7696,15400.0
2006-02-07 14:30:00,82.22,82.22,82.07,82.07,6600.0,60.7696,60.7696,60.6587,60.6587,6600.0
2006-02-07 14:35:00,82.07,82.1,82.01,82.06,11900.0,60.6587,60.6809,60.6144,60.6514,11900.0
2006-02-07 14:40:00,82.05,82.08,82.01,82.08,9000.0,60.644,60.6661,60.6144,60.6661,9000.0
2006-02-07 14:45:00,82.08,82.08,81.92,81.92,24400.0,60.6661,60.6661,60.5479,60.5479,24400.0
2006-02-07 14:50:00,81.94,81.94,81.75,81.81,20100.0,60.5627,60.5627,60.4222,60.4666,20100.0
2006-02-07 14:55:00,81.81,81.91,81.81,81.82,17800.0,60.4666,60.5405,60.4666,60.474,17800.0
2006-02-07 15:00:00,81.82,81.89,81.75,81.76,45900.0,60.474,60.5257,60.4222,60.4296,45900.0
2006-02-07 15:05:00,81.76,81.79,81.63,81.64,40200.0,60.4296,60.4518,60.3335,60.3409,40200.0
2006-02-07 15:10:00,81.64,81.73,81.62,81.7,45100.0,60.3409,60.4075,60.3261,60.3853,45100.0
2006-02-07 15:15:00,81.7,81.7,81.57,81.59,34900.0,60.3853,60.3853,60.2892,60.304,34900.0
2006-02-07 15:20:00,81.6,81.71,81.6,81.65,45000.0,60.3114,60.3927,60.3114,60.3483,45000.0
2006-02-07 15:25:00,81.64,81.68,81.6,81.62,12100.0,60.3409,60.3705,60.3114,60.3261,12100.0
2006-02-07 15:30:00,81.63,81.72,81.59,81.7,24600.0,60.3335,60.4001,60.304,60.3853,24600.0
2006-02-07 15:35:00,81.71,81.86,81.7,81.86,27600.0,60.3927,60.5035,60.3853,60.5035,27600.0
2006-02-07 15:40:00,81.81,81.85,81.77,81.83,32600.0,60.4666,60.4961,60.437,60.4814,32600.0
2006-02-07 15:45:00,81.81,81.82,81.76,81.81,37200.0,60.4666,60.474,60.4296,60.4666,37200.0
2006-02-07 15:50:00,81.8,81.87,81.8,81.82,35800.0,60.4592,60.5109,60.4592,60.474,35800.0
2006-02-07 15:55:00,81.81,81.86,81.79,81.8,56600.0,60.4666,60.5035,60.4518,60.4592,56600.0
2006-02-08 09:30:00,81.7,81.75,81.3,81.3,30100.0,60.4046,60.4415,60.1088,60.1088,30100.0
2006-02-08 09:35:00,81.31,81.7,81.22,81.6,17000.0,60.1162,60.4046,60.0497,60.3306,17000.0
2006-02-08 09:40:00,81.61,81.71,81.31,81.57,21200.0,60.338,60.412,60.1162,60.3085,21200.0
2006-02-08 09:45:00,81.59,81.86,81.55,81.72,19100.0,60.3232,60.5229,60.2937,60.4194,19100.0
2006-02-08 09:50:00,81.71,81.81,81.59,81.71,8300.0,60.412,60.4859,60.3232,60.412,8300.0
2006-02-08 09:55:00,81.71,81.94,81.71,81.8,8600.0,60.412,60.582,60.412,60.4785,8600.0
2006-02-08 10:00:00,81.81,81.97,81.72,81.93,20100.0,60.4859,60.6042,60.4194,60.5746,20100.0
2006-02-08 10:05:00,81.87,82.15,81.87,82.14,153700.0,60.5303,60.7373,60.5303,60.7299,153700.0
2006-02-08 10:10:00,82.14,82.28,82.11,82.11,24700.0,60.7299,60.8334,60.7077,60.7077,24700.0
2006-02-08 10:15:00,82.08,82.09,81.93,81.94,15300.0,60.6855,60.6929,60.5746,60.582,15300.0
2006-02-08 10:20:00,81.93,82.11,81.93,82.1,5600.0,60.5746,60.7077,60.5746,60.7003,5600.0
2006-02-08 10:25:00,82.11,82.24,82.11,82.24,14600.0,60.7077,60.8038,60.7077,60.8038,14600.0
2006-02-08 10:30:00,82.23,82.36,82.19,82.27,32800.0,60.7964,60.8925,60.7669,60.826,32800.0
2006-02-08 10:35:00,82.27,82.35,82.22,82.27,19300.0,60.826,60.8851,60.789,60.826,19300.0
2006-02-08 10:40:00,82.27,82.37,82.27,82.3,39700.0,60.826,60.8999,60.826,60.8482,39700.0
2006-02-08 10:45:00,82.3,82.35,82.26,82.31,11700.0,60.8482,60.8851,60.8186,60.8556,11700.0
2006-02-08 10:50:00,82.32,82.36,82.28,82.35,10900.0,60.863,60.8925,60.8334,60.8851,10900.0
2006-02-08 10:55:00,82.35,82.45,82.34,82.4,17500.0,60.8851,60.9591,60.8778,60.9221,17500.0
2006-02-08 11:00:00,82.4,82.43,82.39,82.41,5800.0,60.9221,60.9443,60.9147,60.9295,5800.0
2006-02-08 11:05:00,82.38,82.45,82.38,82.4,5200.0,60.9073,60.9591,60.9073,60.9221,5200.0
2006-02-08 11:10:00,82.39,82.49,82.39,82.48,12900.0,60.9147,60.9887,60.9147,60.9813,12900.0
2006-02-08 11:15:00,82.49,82.54,82.45,82.45,13700.0,60.9887,61.0256,60.9591,60.9591,13700.0
2006-02-08 11:20:00,82.45,82.46,82.44,82.45,4300.0,60.9591,60.9665,60.9517,60.9591,4300.0
2006-02-08 11:25:00,82.46,82.54,82.45,82.54,23100.0,60.9665,61.0256,60.9591,61.0256,23100.0
2006-02-08 11:30:00,82.53,82.55,82.5,82.5,6300.0,61.0182,61.033,60.996,60.996,6300.0
2006-02-08 11:35:00,82.51,82.55,82.46,82.55,12700.0,61.0034,61.033,60.9665,61.033,12700.0
2006-02-08 11:40:00,82.55,82.69,82.55,82.63,8500.0,61.033,61.1365,61.033,61.0922,8500.0
2006-02-08 11:45:00,82.63,82.66,82.6,82.63,8300.0,61.0922,61.1143,61.07,61.0922,8300.0
2006-02-08 11:50:00,82.65,82.66,82.62,82.63,4200.0,61.1069,61.1143,61.0848,61.0922,4200.0
2006-02-08 11:55:00,82.66,82.68,82.53,82.53,10100.0,61.1143,61.1291,61.0182,61.0182,10100.0
2006-02-08 12:00:00,82.51,82.64,82.45,82.64,13800.0,61.0034,61.0996,60.9591,61.0996,13800.0
2006-02-08 12:05:00,82.67,82.71,82.63,82.64,4700.0,61.1217,61.1513,61.0922,61.0996,4700.0
2006-02-08 12:10:00,82.64,82.68,82.59,82.64,12500.0,61.0996,61.1291,61.0626,61.0996,12500.0
2006-02-08 12:15:00,82.63,82.65,82.52,82.52,11400.0,61.0922,61.1069,61.0108,61.0108,11400.0
2006-02-08 12:20:00,82.52,82.67,82.52,82.62,11200.0,61.0108,61.1217,61.0108,61.0848,11200.0
2006-02-08 12:25:00,82.66,82.7,82.61,82.7,15900.0,61.1143,61.1439,61.0774,61.1439,15900.0
2006-02-08 12:30:00,82.7,82.84,82.62,82.81,20500.0,61.1439,61.2474,61.0848,61.2252,20500.0
2006-02-08 12:35:00,82.79,82.9,82.78,82.89,11600.0,61.2105,61.2918,61.2031,61.2844,11600.0
2006-02-08 12:40:00,82.87,82.97,82.87,82.93,5800.0,61.2696,61.3435,61.2696,61.314,5800.0
2006-02-08 12:45:00,82.94,82.95,82.82,82.85,11100.0,61.3214,61.3288,61.2326,61.2548,11100.0
2006-02-08 12:50:00,82.85,82.85,82.66,82.66,6200.0,61.2548,61.2548,61.1143,61.1143,6200.0
2006-02-08 12:55:00,82.66,82.7,82.66,82.7,7000.0,61.1143,61.1439,61.1143,61.1439,7000.0
2006-02-08 13:00:00,82.69,82.7,82.65,82.69,3100.0,61.1365,61.1439,61.1069,61.1365,3100.0
2006-02-08 13:05:00,82.65,82.7,82.65,82.65,5200.0,61.1069,61.1439,61.1069,61.1069,5200.0
2006-02-08 13:10:00,82.67,82.74,82.67,82.72,6900.0,61.1217,61.1735,61.1217,61.1587,6900.0
2006-02-08 13:15:00,82.72,82.72,82.62,82.63,2900.0,61.1587,61.1587,61.0848,61.0922,2900.0
2006-02-08 13:20:00,82.62,82.62,82.51,82.59,9200.0,61.0848,61.0848,61.0034,61.0626,9200.0
2006-02-08 13:25:00,82.61,82.66,82.55,82.55,6800.0,61.0774,61.1143,61.033,61.033,6800.0
2006-02-08 13:30:00,82.57,82.75,82.57,82.7,11800.0,61.0478,61.1809,61.0478,61.1439,11800.0
2006-02-08 13:35:00,82.7,82.76,82.64,82.76,11700.0,61.1439,61.1883,61.0996,61.1883,11700.0
2006-02-08 13:40:00,82.8,82.83,82.78,82.83,4400.0,61.2179,61.24,61.2031,61.24,4400.0
2006-02-08 13:45:00,82.83,82.83,82.72,82.82,6900.0,61.24,61.24,61.1587,61.2326,6900.0
2006-02-08 13:50:00,82.84,82.91,82.81,82.87,10800.0,61.2474,61.2992,61.2252,61.2696,10800.0
2006-02-08 13:55:00,82.87,82.87,82.79,82.81,13800.0,61.2696,61.2696,61.2105,61.2252,13800.0
2006-02-08 14:00:00,82.82,82.83,82.67,82.83,13100.0,61.2326,61.24,61.1217,61.24,13100.0
2006-02-08 14:05:00,82.83,82.9,82.73,82.73,10800.0,61.24,61.2918,61.1661,61.1661,10800.0
2006-02-08 14:10:00,82.74,82.74,82.64,82.64,11300.0,61.1735,61.1735,61.0996,61.0996,11300.0
2006-02-08 14:15:00,82.62,82.78,82.62,82.66,23700.0,61.0848,61.2031,61.0848,61.1143,23700.0
2006-02-08 14:20:00,82.66,82.91,82.66,82.88,12800.0,61.1143,61.2992,61.1143,61.277,12800.0
2006-02-08 14:25:00,82.77,82.83,82.74,82.81,32100.0,61.1957,61.24,61.1735,61.2252,32100.0
2006-02-08 14:30:00,82.79,82.89,82.79,82.82,12300.0,61.2105,61.2844,61.2105,61.2326,12300.0
2006-02-08 14:35:00,82.81,82.88,82.77,82.88,15200.0,61.2252,61.277,61.1957,61.277,15200.0
2006-02-08 14:40:00,82.88,82.95,82.88,82.9,33600.0,61.277,61.3288,61.277,61.2918,33600.0
2006-02-08 14:45:00,82.91,83.05,82.9,83.05,30500.0,61.2992,61.4027,61.2918,61.4027,30500.0
2006-02-08 14:50:00,83.04,83.14,82.9,82.95,30200.0,61.3953,61.4692,61.2918,61.3288,30200.0
2006-02-08 14:55:00,82.97,83.12,82.96,83.09,18600.0,61.3435,61.4544,61.3361,61.4323,18600.0
2006-02-08 15:00:00,83.1,83.28,83.0,83.28,41800.0,61.4397,61.5727,61.3657,61.5727,41800.0
2006-02-08 15:05:00,83.25,83.41,83.18,83.38,30800.0,61.5506,61.6689,61.4988,61.6467,30800.0
2006-02-08 15:10:00,83.45,83.45,83.31,83.4,28300.0,61.6984,61.6984,61.5949,61.6615,28300.0
2006-02-08 15:15:00,83.39,83.44,83.35,83.41,15600.0,61.6541,61.691,61.6245,61.6689,15600.0
2006-02-08 15:20:00,83.41,83.52,83.29,83.43,22900.0,61.6689,61.7502,61.5801,61.6836,22900.0
2006-02-08 15:25:00,83.45,83.47,83.39,83.46,12000.0,61.6984,61.7132,61.6541,61.7058,12000.0
2006-02-08 15:30:00,83.47,83.47,83.28,83.31,11000.0,61.7132,61.7132,61.5727,61.5949,11000.0
2006-02-08 15:35:00,83.3,83.32,83.27,83.28,16500.0,61.5875,61.6023,61.5653,61.5727,16500.0
2006-02-08 15:40:00,83.28,83.35,83.21,83.34,23900.0,61.5727,61.6245,61.521,61.6171,23900.0
2006-02-08 15:45:00,83.34,83.51,83.33,83.49,35200.0,61.6171,61.7428,61.6097,61.728,35200.0
2006-02-08 15:50:00,83.48,83.49,83.32,83.36,60300.0,61.7206,61.728,61.6023,61.6319,60300.0
2006-02-08 15:55:00,83.36,83.44,83.35,83.44,37000.0,61.6319,61.691,61.6245,61.691,37000.0
2006-02-09 09:30:00,83.89,83.9,83.83,83.9,40100.0,62.0237,62.0311,61.9794,62.0311,40100.0
2006-02-09 09:35:00,83.88,84.03,83.85,84.01,45900.0,62.0163,62.1272,61.9942,62.1125,45900.0
2006-02-09 09:40:00,84.04,84.06,83.87,83.98,27700.0,62.1346,62.1494,62.009,62.0903,27700.0
2006-02-09 09:45:00,83.98,84.25,83.98,84.15,25600.0,62.0903,62.2899,62.0903,62.216,25600.0
2006-02-09 09:50:00,84.07,84.25,84.07,84.15,20300.0,62.1568,62.2899,62.1568,62.216,20300.0
2006-02-09 09:55:00,84.15,84.25,84.15,84.25,17300.0,62.216,62.2899,62.216,62.2899,17300.0
2006-02-09 10:00:00,84.23,84.39,84.22,84.39,53100.0,62.2751,62.3934,62.2677,62.3934,53100.0
2006-02-09 10:05:00,84.39,84.58,84.39,84.45,31900.0,62.3934,62.5339,62.3934,62.4378,31900.0
2006-02-09 10:10:00,84.45,84.47,84.36,84.47,39100.0,62.4378,62.4526,62.3712,62.4526,39100.0
2006-02-09 10:15:00,84.46,84.46,84.35,84.38,31200.0,62.4452,62.4452,62.3638,62.386,31200.0
2006-02-09 10:20:00,84.39,84.54,84.39,84.44,11800.0,62.3934,62.5043,62.3934,62.4304,11800.0
2006-02-09 10:25:00,84.46,84.5,84.4,84.49,19600.0,62.4452,62.4747,62.4008,62.4673,19600.0
2006-02-09 10:30:00,84.46,84.48,84.35,84.46,15300.0,62.4452,62.46,62.3638,62.4452,15300.0
2006-02-09 10:35:00,84.45,84.49,84.3,84.3,25400.0,62.4378,62.4673,62.3269,62.3269,25400.0
2006-02-09 10:40:00,84.33,84.43,84.31,84.39,17200.0,62.3491,62.423,62.3343,62.3934,17200.0
2006-02-09 10:45:00,84.36,84.41,84.35,84.35,20500.0,62.3712,62.4082,62.3638,62.3638,20500.0
2006-02-09 10:50:00,84.36,84.45,84.35,84.45,30200.0,62.3712,62.4378,62.3638,62.4378,30200.0
2006-02-09 10:55:00,84.43,84.47,84.42,84.46,24300.0,62.423,62.4526,62.4156,62.4452,24300.0
2006-02-09 11:00:00,84.46,84.5,84.43,84.43,16700.0,62.4452,62.4747,62.423,62.423,16700.0
2006-02-09 11:05:00,84.43,84.49,84.4,84.49,19900.0,62.423,62.4673,62.4008,62.4673,19900.0
2006-02-09 11:10:00,84.48,84.48,84.41,84.42,10300.0,62.46,62.46,62.4082,62.4156,10300.0
2006-02-09 11:15:00,84.42,84.42,84.36,84.38,12200.0,62.4156,62.4156,62.3712,62.386,12200.0
2006-02-09 11:20:00,84.38,84.47,84.38,84.45,11300.0,62.386,62.4526,62.386,62.4378,11300.0
2006-02-09 11:25:00,84.45,84.47,84.45,84.47,8300.0,62.4378,62.4526,62.4378,62.4526,8300.0
2006-02-09 11:30:00,84.47,84.53,84.46,84.48,10300.0,62.4526,62.4969,62.4452,62.46,10300.0
2006-02-09 11:35:00,84.48,84.5,84.46,84.49,4600.0,62.46,62.4747,62.4452,62.4673,4600.0
2006-02-09 11:40:00,84.49,84.54,84.49,84.54,12200.0,62.4673,62.5043,62.4673,62.5043,12200.0
2006-02-09 11:45:00,84.54,84.54,84.46,84.47,47100.0,62.5043,62.5043,62.4452,62.4526,47100.0
2006-02-09 11:50:00,84.46,84.49,84.44,84.44,19600.0,62.4452,62.4673,62.4304,62.4304,19600.0
2006-02-09 11:55:00,84.44,84.44,84.41,84.43,10100.0,62.4304,62.4304,62.4082,62.423,10100.0
2006-02-09 12:00:00,84.43,84.45,84.4,84.4,17600.0,62.423,62.4378,62.4008,62.4008,17600.0
2006-02-09 12:05:00,84.39,84.4,84.36,84.38,33400.0,62.3934,62.4008,62.3712,62.386,33400.0
2006-02-09 12:10:00,84.39,84.41,84.39,84.41,8800.0,62.3934,62.4082,62.3934,62.4082,8800.0
2006-02-09 12:15:00,84.41,84.45,84.39,84.44,31800.0,62.4082,62.4378,62.3934,62.4304,31800.0
2006-02-09 12:20:00,84.44,84.48,84.44,84.46,20600.0,62.4304,62.46,62.4304,62.4452,20600.0
2006-02-09 12:25:00,84.46,84.55,84.46,84.55,6300.0,62.4452,62.5117,62.4452,62.5117,6300.0
2006-02-09 12:30:00,84.54,84.65,84.53,84.59,31000.0,62.5043,62.5856,62.4969,62.5413,31000.0
2006-02-09 12:35:00,84.58,84.6,84.56,84.6,27700.0,62.5339,62.5487,62.5191,62.5487,27700.0
2006-02-09 12:40:00,84.6,84.6,84.53,84.53,22900.0,62.5487,62.5487,62.4969,62.4969,22900.0
2006-02-09 12:45:00,84.54,84.56,84.51,84.56,17800.0,62.5043,62.5191,62.4821,62.5191,17800.0
2006-02-09 12:50:00,84.58,84.6,84.56,84.56,5700.0,62.5339,62.5487,62.5191,62.5191,5700.0
2006-02-09 12:55:00,84.56,84.58,84.5,84.51,17200.0,62.5191,62.5339,62.4747,62.4821,17200.0
2006-02-09 13:00:00,84.51,84.63,84.49,84.56,23600.0,62.4821,62.5709,62.4673,62.5191,23600.0
2006-02-09 13:05:00,84.56,84.6,84.55,84.56,17200.0,62.5191,62.5487,62.5117,62.5191,17200.0
2006-02-09 13:10:00,84.6,84.69,84.59,84.66,53700.0,62.5487,62.6152,62.5413,62.593,53700.0
2006-02-09 13:15:00,84.65,84.66,84.56,84.56,8200.0,62.5856,62.593,62.5191,62.5191,8200.0
2006-02-09 13:20:00,84.57,84.57,84.41,84.45,11900.0,62.5265,62.5265,62.4082,62.4378,11900.0
2006-02-09 13:25:00,84.45,84.54,84.42,84.49,14100.0,62.4378,62.5043,62.4156,62.4673,14100.0
2006-02-09 13:30:00,84.51,84.52,84.45,84.49,7500.0,62.4821,62.4895,62.4378,62.4673,7500.0
2006-02-09 13:35:00,84.49,84.54,84.49,84.52,9300.0,62.4673,62.5043,62.4673,62.4895,9300.0
2006-02-09 13:40:00,84.52,84.55,84.48,84.52,17300.0,62.4895,62.5117,62.46,62.4895,17300.0
2006-02-09 13:45:00,84.5,84.53,84.48,84.5,9400.0,62.4747,62.4969,62.46,62.4747,9400.0
2006-02-09 13:50:00,84.52,84.55,84.46,84.54,18600.0,62.4895,62.5117,62.4452,62.5043,18600.0
2006-02-09 13:55:00,84.59,84.59,84.48,84.56,14100.0,62.5413,62.5413,62.46,62.5191,14100.0
2006-02-09 14:00:00,84.56,84.6,84.51,84.52,25600.0,62.5191,62.5487,62.4821,62.4895,25600.0
2006-02-09 14:05:00,84.55,84.55,84.25,84.28,43800.0,62.5117,62.5117,62.2899,62.3121,43800.0
2006-02-09 14:10:00,84.28,84.31,84.2,84.25,46700.0,62.3121,62.3343,62.2529,62.2899,46700.0
2006-02-09 14:15:00,84.25,84.3,84.24,84.24,30900.0,62.2899,62.3269,62.2825,62.2825,30900.0
2006-02-09 14:20:00,84.24,84.26,84.21,84.21,17400.0,62.2825,62.2973,62.2603,62.2603,17400.0
2006-02-09 14:25:00,84.21,84.21,84.16,84.16,34600.0,62.2603,62.2603,62.2234,62.2234,34600.0
2006-02-09 14:30:00,84.15,84.15,84.1,84.1,21600.0,62.216,62.216,62.179,62.179,21600.0
2006-02-09 14:35:00,84.09,84.17,84.09,84.16,8100.0,62.1716,62.2308,62.1716,62.2234,8100.0
2006-02-09 14:40:00,84.17,84.19,84.1,84.18,9000.0,62.2308,62.2455,62.179,62.2381,9000.0
2006-02-09 14:45:00,84.17,84.18,84.12,84.17,13300.0,62.2308,62.2381,62.1938,62.2308,13300.0
2006-02-09 14:50:00,84.16,84.18,84.11,84.13,20900.0,62.2234,62.2381,62.1864,62.2012,20900.0
2006-02-09 14:55:00,84.13,84.2,84.13,84.18,13200.0,62.2012,62.2529,62.2012,62.2381,13200.0
2006-02-09 15:00:00,84.17,84.21,84.07,84.21,30900.0,62.2308,62.2603,62.1568,62.2603,30900.0
2006-02-09 15:05:00,84.22,84.27,84.18,84.27,33500.0,62.2677,62.3047,62.2381,62.3047,33500.0
2006-02-09 15:10:00,84.26,84.26,84.21,84.24,16100.0,62.2973,62.2973,62.2603,62.2825,16100.0
2006-02-09 15:15:00,84.24,84.29,84.22,84.26,11800.0,62.2825,62.3195,62.2677,62.2973,11800.0
2006-02-09 15:20:00,84.25,84.31,84.25,84.29,31100.0,62.2899,62.3343,62.2899,62.3195,31100.0
2006-02-09 15:25:00,84.3,84.32,84.22,84.23,9500.0,62.3269,62.3417,62.2677,62.2751,9500.0
2006-02-09 15:30:00,84.22,84.23,84.1,84.17,36600.0,62.2677,62.2751,62.179,62.2308,36600.0
2006-02-09 15:35:00,84.14,84.18,84.1,84.11,30600.0,62.2086,62.2381,62.179,62.1864,30600.0
2006-02-09 15:40:00,84.1,84.18,84.1,84.18,41500.0,62.179,62.2381,62.179,62.2381,41500.0
2006-02-09 15:45:00,84.19,84.21,84.02,84.04,41900.0,62.2455,62.2603,62.1199,62.1346,41900.0
2006-02-09 15:50:00,84.05,84.19,84.04,84.17,34800.0,62.142,62.2455,62.1346,62.2308,34800.0
2006-02-09 15:55:00,84.18,84.2,84.13,84.13,39500.0,62.2381,62.2529,62.2012,62.2012,39500.0
2006-02-10 09:30:00,84.28,84.33,84.28,84.33,22500.0,62.3121,62.3491,62.3121,62.3491,22500.0
2006-02-10 09:35:00,84.3,84.3,84.18,84.22,7800.0,62.3269,62.3269,62.2381,62.2677,7800.0
2006-02-10 09:40:00,84.23,84.55,84.23,84.26,21000.0,62.2751,62.5117,62.2751,62.2973,21000.0
2006-02-10 09:45:00,84.22,84.69,84.17,84.54,22800.0,62.2677,62.6152,62.2308,62.5043,22800.0
2006-02-10 09:50:00,84.54,84.54,84.46,84.46,9000.0,62.5043,62.5043,62.4452,62.4452,9000.0
2006-02-10 09:55:00,84.47,84.47,84.25,84.28,8900.0,62.4526,62.4526,62.2899,62.3121,8900.0
2006-02-10 10:00:00,84.25,84.57,83.92,84.57,27600.0,62.2899,62.5265,62.0459,62.5265,27600.0
2006-02-10 10:05:00,84.57,84.57,84.12,84.12,7800.0,62.5265,62.5265,62.1938,62.1938,7800.0
2006-02-10 10:10:00,84.12,84.22,84.0,84.18,16100.0,62.1938,62.2677,62.1051,62.2381,16100.0
2006-02-10 10:15:00,84.13,84.22,84.03,84.22,10100.0,62.2012,62.2677,62.1272,62.2677,10100.0
2006-02-10 10:20:00,84.19,84.25,84.08,84.08,10300.0,62.2455,62.2899,62.1642,62.1642,10300.0
2006-02-10 10:25:00,84.07,84.15,84.05,84.12,6400.0,62.1568,62.216,62.142,62.1938,6400.0
2006-02-10 10:30:00,84.13,84.28,84.1,84.1,12000.0,62.2012,62.3121,62.179,62.179,12000.0
2006-02-10 10:35:00,84.1,84.1,83.9,83.92,17600.0,62.179,62.179,62.0311,62.0459,17600.0
2006-02-10 10:40:00,83.9,83.9,83.7,83.7,40000.0,62.0311,62.0311,61.8833,61.8833,40000.0
2006-02-10 10:45:00,83.76,83.78,83.71,83.74,38100.0,61.9276,61.9424,61.8907,61.9128,38100.0
2006-02-10 10:50:00,83.74,83.92,83.73,83.89,11100.0,61.9128,62.0459,61.9054,62.0237,11100.0
2006-02-10 10:55:00,83.89,83.95,83.89,83.92,26400.0,62.0237,62.0681,62.0237,62.0459,26400.0
2006-02-10 11:00:00,83.92,84.09,83.87,84.09,23200.0,62.0459,62.1716,62.009,62.1716,23200.0
2006-02-10 11:05:00,84.09,84.17,84.09,84.1,7800.0,62.1716,62.2308,62.1716,62.179,7800.0
2006-02-10 11:10:00,84.09,84.1,84.0,84.0,11600.0,62.1716,62.179,62.1051,62.1051,11600.0
2006-02-10 11:15:00,84.02,84.06,84.01,84.05,9600.0,62.1199,62.1494,62.1125,62.142,9600.0
2006-02-10 11:20:00,84.06,84.1,84.02,84.1,10900.0,62.1494,62.179,62.1199,62.179,10900.0
2006-02-10 11:25:00,84.12,84.12,83.92,84.0,19000.0,62.1938,62.1938,62.0459,62.1051,19000.0
2006-02-10 11:30:00,84.0,84.02,83.95,83.98,19200.0,62.1051,62.1199,62.0681,62.0903,19200.0
2006-02-10 11:35:00,83.98,84.08,83.98,84.06,40800.0,62.0903,62.1642,62.0903,62.1494,40800.0
2006-02-10 11:40:00,84.08,84.14,84.07,84.13,13600.0,62.1642,62.2086,62.1568,62.2012,13600.0
2006-02-10 11:45:00,84.1,84.14,84.1,84.1,7000.0,62.179,62.2086,62.179,62.179,7000.0
2006-02-10 11:50:00,84.14,84.16,84.07,84.16,9000.0,62.2086,62.2234,62.1568,62.2234,9000.0
2006-02-10 11:55:00,84.16,84.16,84.09,84.11,10000.0,62.2234,62.2234,62.1716,62.1864,10000.0
2006-02-10 12:00:00,84.11,84.21,84.08,84.21,10100.0,62.1864,62.2603,62.1642,62.2603,10100.0
2006-02-10 12:05:00,84.2,84.2,84.13,84.15,7800.0,62.2529,62.2529,62.2012,62.216,7800.0
2006-02-10 12:10:00,84.17,84.18,84.15,84.18,5900.0,62.2308,62.2381,62.216,62.2381,5900.0
2006-02-10 12:15:00,84.18,84.19,84.06,84.06,5000.0,62.2381,62.2455,62.1494,62.1494,5000.0
2006-02-10 12:20:00,84.06,84.26,84.06,84.19,8700.0,62.1494,62.2973,62.1494,62.2455,8700.0
2006-02-10 12:25:00,84.2,84.2,84.15,84.16,9000.0,62.2529,62.2529,62.216,62.2234,9000.0
2006-02-10 12:30:00,84.16,84.17,84.15,84.16,7600.0,62.2234,62.2308,62.216,62.2234,7600.0
2006-02-10 12:35:00,84.16,84.21,84.13,84.18,12900.0,62.2234,62.2603,62.2012,62.2381,12900.0
2006-02-10 12:40:00,84.16,84.18,84.1,84.12,15200.0,62.2234,62.2381,62.179,62.1938,15200.0
2006-02-10 12:45:00,84.11,84.12,84.07,84.07,16100.0,62.1864,62.1938,62.1568,62.1568,16100.0
2006-02-10 12:50:00,84.07,84.1,84.06,84.09,12100.0,62.1568,62.179,62.1494,62.1716,12100.0
2006-02-10 12:55:00,84.09,84.17,84.09,84.17,9100.0,62.1716,62.2308,62.1716,62.2308,9100.0
2006-02-10 13:00:00,84.15,84.17,84.11,84.16,35300.0,62.216,62.2308,62.1864,62.2234,35300.0
2006-02-10 13:05:00,84.17,84.17,84.11,84.11,12000.0,62.2308,62.2308,62.1864,62.1864,12000.0
2006-02-10 13:10:00,84.11,84.23,84.11,84.21,13800.0,62.1864,62.2751,62.1864,62.2603,13800.0
2006-02-10 13:15:00,84.21,84.21,84.1,84.13,13400.0,62.2603,62.2603,62.179,62.2012,13400.0
2006-02-10 13:20:00,84.13,84.21,84.11,84.16,16100.0,62.2012,62.2603,62.1864,62.2234,16100.0
2006-02-10 13:25:00,84.16,84.18,84.1,84.14,16600.0,62.2234,62.2381,62.179,62.2086,16600.0
2006-02-10 13:30:00,84.14,84.27,84.13,84.25,9000.0,62.2086,62.3047,62.2012,62.2899,9000.0
2006-02-10 13:35:00,84.24,84.28,84.18,84.28,17900.0,62.2825,62.3121,62.2381,62.3121,17900.0
2006-02-10 13:40:00,84.28,84.28,84.2,84.28,22400.0,62.3121,62.3121,62.2529,62.3121,22400.0
2006-02-10 13:45:00,84.31,84.35,84.28,84.32,6300.0,62.3343,62.3638,62.3121,62.3417,6300.0
2006-02-10 13:50:00,84.33,84.44,84.28,84.35,15400.0,62.3491,62.4304,62.3121,62.3638,15400.0
2006-02-10 13:55:00,84.34,84.43,84.34,84.43,13300.0,62.3564,62.423,62.3564,62.423,13300.0
2006-02-10 14:00:00,84.42,84.45,84.41,84.43,12800.0,62.4156,62.4378,62.4082,62.423,12800.0
2006-02-10 14:05:00,84.44,84.73,84.44,84.65,37200.0,62.4304,62.6448,62.4304,62.5856,37200.0
2006-02-10 14:10:00,84.68,84.72,84.63,84.63,12100.0,62.6078,62.6374,62.5709,62.5709,12100.0
2006-02-10 14:15:00,84.62,84.65,84.58,84.61,13800.0,62.5635,62.5856,62.5339,62.5561,13800.0
2006-02-10 14:20:00,84.62,84.63,84.53,84.53,11600.0,62.5635,62.5709,62.4969,62.4969,11600.0
2006-02-10 14:25:00,84.53,84.7,84.53,84.67,15000.0,62.4969,62.6226,62.4969,62.6004,15000.0
2006-02-10 14:30:00,84.68,84.71,84.66,84.7,9900.0,62.6078,62.63,62.593,62.6226,9900.0
2006-02-10 14:35:00,84.71,84.93,84.71,84.93,17000.0,62.63,62.7927,62.63,62.7927,17000.0
2006-02-10 14:40:00,84.93,84.93,84.85,84.85,19500.0,62.7927,62.7927,62.7335,62.7335,19500.0
2006-02-10 14:45:00,84.86,84.92,84.85,84.9,30800.0,62.7409,62.7853,62.7335,62.7705,30800.0
2006-02-10 14:50:00,84.89,84.93,84.89,84.93,13400.0,62.7631,62.7927,62.7631,62.7927,13400.0
2006-02-10 14:55:00,84.93,84.94,84.9,84.92,18500.0,62.7927,62.8001,62.7705,62.7853,18500.0
2006-02-10 15:00:00,84.92,84.95,84.89,84.89,15000.0,62.7853,62.8074,62.7631,62.7631,15000.0
2006-02-10 15:05:00,84.89,84.97,84.89,84.97,41700.0,62.7631,62.8222,62.7631,62.8222,41700.0
2006-02-10 15:10:00,85.0,85.0,84.96,85.0,52100.0,62.8444,62.8444,62.8148,62.8444,52100.0
2006-02-10 15:15:00,85.0,85.25,84.99,85.14,85900.0,62.8444,63.0292,62.837,62.9479,85900.0
2006-02-10 15:20:00,85.11,85.2,85.03,85.13,22400.0,62.9257,62.9923,62.8666,62.9405,22400.0
2006-02-10 15:25:00,85.14,85.14,85.05,85.08,20900.0,62.9479,62.9479,62.8814,62.9036,20900.0
2006-02-10 15:30:00,85.1,85.1,85.0,85.0,37100.0,62.9183,62.9183,62.8444,62.8444,37100.0
2006-02-10 15:35:00,85.0,85.07,84.99,85.04,31600.0,62.8444,62.8962,62.837,62.874,31600.0
2006-02-10 15:40:00,85.04,85.12,85.02,85.12,24000.0,62.874,62.9331,62.8592,62.9331,24000.0
2006-02-10 15:45:00,85.12,85.24,85.12,85.2,41000.0,62.9331,63.0219,62.9331,62.9923,41000.0
2006-02-10 15:50:00,85.2,85.21,85.18,85.19,53500.0,62.9923,62.9997,62.9775,62.9849,53500.0
2006-02-10 15:55:00,85.19,85.2,85.16,85.17,28400.0,62.9849,62.9923,62.9627,62.9701,28400.0
2006-02-13 09:30:00,84.3,84.73,84.3,84.73,89500.0,62.3269,62.6448,62.3269,62.6448,89500.0
2006-02-13 09:35:00,84.75,84.82,84.64,84.72,11700.0,62.6596,62.7113,62.5782,62.6374,11700.0
2006-02-13 09:40:00,84.74,84.74,84.4,84.69,22600.0,62.6522,62.6522,62.4008,62.6152,22600.0
2006-02-13 09:45:00,84.6,84.93,84.6,84.85,15700.0,62.5487,62.7927,62.5487,62.7335,15700.0
2006-02-13 09:50:00,84.86,84.9,84.73,84.73,9400.0,62.7409,62.7705,62.6448,62.6448,9400.0
2006-02-13 09:55:00,84.76,84.96,84.76,84.89,9400.0,62.667,62.8148,62.667,62.7631,9400.0
2006-02-13 10:00:00,84.87,84.88,84.54,84.55,26000.0,62.7483,62.7557,62.5043,62.5117,26000.0
2006-02-13 10:05:00,84.55,84.68,84.55,84.62,7700.0,62.5117,62.6078,62.5117,62.5635,7700.0
2006-02-13 10:10:00,84.62,84.78,84.6,84.74,8400.0,62.5635,62.6818,62.5487,62.6522,8400.0
2006-02-13 10:15:00,84.79,84.79,84.69,84.69,7000.0,62.6891,62.6891,62.6152,62.6152,7000.0
2006-02-13 10:20:00,84.66,84.66,84.55,84.65,7800.0,62.593,62.593,62.5117,62.5856,7800.0
2006-02-13 10:25:00,84.6,84.66,84.57,84.59,18600.0,62.5487,62.593,62.5265,62.5413,18600.0
2006-02-13 10:30:00,84.59,84.65,84.55,84.62,16500.0,62.5413,62.5856,62.5117,62.5635,16500.0
2006-02-13 10:35:00,84.61,84.61,84.57,84.61,9100.0,62.5561,62.5561,62.5265,62.5561,9100.0
2006-02-13 10:40:00,84.61,84.63,84.51,84.52,14000.0,62.5561,62.5709,62.4821,62.4895,14000.0
2006-02-13 10:45:00,84.52,84.56,84.5,84.52,21300.0,62.4895,62.5191,62.4747,62.4895,21300.0
2006-02-13 10:50:00,84.53,84.7,84.52,84.69,12700.0,62.4969,62.6226,62.4895,62.6152,12700.0
2006-02-13 10:55:00,84.69,84.69,84.53,84.53,7600.0,62.6152,62.6152,62.4969,62.4969,7600.0
2006-02-13 11:00:00,84.54,84.61,84.53,84.58,17100.0,62.5043,62.5561,62.4969,62.5339,17100.0
2006-02-13 11:05:00,84.59,84.75,84.57,84.64,9800.0,62.5413,62.6596,62.5265,62.5782,9800.0
2006-02-13 11:10:00,84.65,84.68,84.64,84.66,7600.0,62.5856,62.6078,62.5782,62.593,7600.0
2006-02-13 11:15:00,84.66,84.66,84.61,84.61,8100.0,62.593,62.593,62.5561,62.5561,8100.0
2006-02-13 11:20:00,84.6,84.65,84.59,84.65,14600.0,62.5487,62.5856,62.5413,62.5856,14600.0
2006-02-13 11:25:00,84.65,84.76,84.65,84.75,5700.0,62.5856,62.667,62.5856,62.6596,5700.0
2006-02-13 11:30:00,84.75,84.83,84.71,84.71,9900.0,62.6596,62.7187,62.63,62.63,9900.0
2006-02-13 11:35:00,84.71,84.74,84.69,84.72,11400.0,62.63,62.6522,62.6152,62.6374,11400.0
2006-02-13 11:40:00,84.73,84.81,84.73,84.77,7200.0,62.6448,62.7039,62.6448,62.6744,7200.0
2006-02-13 11:45:00,84.75,84.77,84.7,84.75,5000.0,62.6596,62.6744,62.6226,62.6596,5000.0
2006-02-13 11:50:00,84.76,84.76,84.73,84.75,9800.0,62.667,62.667,62.6448,62.6596,9800.0
2006-02-13 11:55:00,84.77,84.83,84.75,84.83,11000.0,62.6744,62.7187,62.6596,62.7187,11000.0
2006-02-13 12:00:00,84.84,84.88,84.83,84.87,7100.0,62.7261,62.7557,62.7187,62.7483,7100.0
2006-02-13 12:05:00,84.87,84.87,84.8,84.83,6000.0,62.7483,62.7483,62.6965,62.7187,6000.0
2006-02-13 12:10:00,84.84,84.92,84.84,84.88,4900.0,62.7261,62.7853,62.7261,62.7557,4900.0
2006-02-13 12:15:00,84.89,84.91,84.85,84.9,3300.0,62.7631,62.7779,62.7335,62.7705,3300.0
2006-02-13 12:20:00,84.9,84.91,84.86,84.88,4900.0,62.7705,62.7779,62.7409,62.7557,4900.0
2006-02-13 12:25:00,84.89,84.92,84.88,84.9,6400.0,62.7631,62.7853,62.7557,62.7705,6400.0
2006-02-13 12:30:00,84.91,84.91,84.86,84.87,8000.0,62.7779,62.7779,62.7409,62.7483,8000.0
2006-02-13 12:35:00,84.86,84.9,84.86,84.9,8800.0,62.7409,62.7705,62.7409,62.7705,8800.0
2006-02-13 12:40:00,84.86,84.86,84.71,84.73,20900.0,62.7409,62.7409,62.63,62.6448,20900.0
2006-02-13 12:45:00,84.74,84.83,84.74,84.83,5300.0,62.6522,62.7187,62.6522,62.7187,5300.0
2006-02-13 12:50:00,84.85,84.87,84.83,84.83,3100.0,62.7335,62.7483,62.7187,62.7187,3100.0
2006-02-13 12:55:00,84.83,84.87,84.83,84.86,3200.0,62.7187,62.7483,62.7187,62.7409,3200.0
2006-02-13 13:00:00,84.86,84.93,84.83,84.91,9000.0,62.7409,62.7927,62.7187,62.7779,9000.0
2006-02-13 13:05:00,84.92,84.93,84.91,84.91,2500.0,62.7853,62.7927,62.7779,62.7779,2500.0
2006-02-13 13:10:00,84.91,84.97,84.9,84.97,18500.0,62.7779,62.8222,62.7705,62.8222,18500.0
2006-02-13 13:15:00,84.96,84.97,84.86,84.87,16900.0,62.8148,62.8222,62.7409,62.7483,16900.0
2006-02-13 13:20:00,84.87,84.94,84.86,84.93,8200.0,62.7483,62.8001,62.7409,62.7927,8200.0
2006-02-13 13:25:00,84.94,85.0,84.94,84.99,5400.0,62.8001,62.8444,62.8001,62.837,5400.0
2006-02-13 13:30:00,84.99,85.0,84.87,84.96,20100.0,62.837,62.8444,62.7483,62.8148,20100.0
2006-02-13 13:35:00,84.96,84.97,84.89,84.93,16700.0,62.8148,62.8222,62.7631,62.7927,16700.0
2006-02-13 13:40:00,84.91,84.97,84.91,84.94,8600.0,62.7779,62.8222,62.7779,62.8001,8600.0
2006-02-13 13:45:00,84.94,84.95,84.86,84.94,31400.0,62.8001,62.8074,62.7409,62.8001,31400.0
2006-02-13 13:50:00,84.94,84.94,84.9,84.92,8100.0,62.8001,62.8001,62.7705,62.7853,8100.0
2006-02-13 13:55:00,84.93,85.01,84.93,85.0,26300.0,62.7927,62.8518,62.7927,62.8444,26300.0
2006-02-13 14:00:00,85.01,85.03,84.97,84.99,20300.0,62.8518,62.8666,62.8222,62.837,20300.0
2006-02-13 14:05:00,85.0,85.07,85.0,85.06,18400.0,62.8444,62.8962,62.8444,62.8888,18400.0
2006-02-13 14:10:00,85.07,85.11,85.05,85.08,17100.0,62.8962,62.9257,62.8814,62.9036,17100.0
2006-02-13 14:15:00,85.07,85.15,85.06,85.13,20500.0,62.8962,62.9553,62.8888,62.9405,20500.0
2006-02-13 14:20:00,85.13,85.24,85.1,85.24,27700.0,62.9405,63.0219,62.9183,63.0219,27700.0
2006-02-13 14:25:00,85.23,85.23,85.11,85.12,16100.0,63.0145,63.0145,62.9257,62.9331,16100.0
2006-02-13 14:30:00,85.11,85.19,85.11,85.19,18100.0,62.9257,62.9849,62.9257,62.9849,18100.0
2006-02-13 14:35:00,85.18,85.27,85.18,85.25,38200.0,62.9775,63.044,62.9775,63.0292,38200.0
2006-02-13 14:40:00,85.25,85.27,85.22,85.27,46400.0,63.0292,63.044,63.0071,63.044,46400.0
2006-02-13 14:45:00,85.28,85.36,85.28,85.36,38100.0,63.0514,63.1106,63.0514,63.1106,38100.0
2006-02-13 14:50:00,85.37,85.57,85.36,85.37,58400.0,63.118,63.2658,63.1106,63.118,58400.0
2006-02-13 14:55:00,85.36,85.4,85.26,85.4,36700.0,63.1106,63.1402,63.0366,63.1402,36700.0
2006-02-13 15:00:00,85.4,85.58,85.39,85.49,42600.0,63.1402,63.2732,63.1328,63.2067,42600.0
2006-02-13 15:05:00,85.47,85.59,85.43,85.47,67500.0,63.1919,63.2806,63.1623,63.1919,67500.0
2006-02-13 15:10:00,85.47,85.48,85.36,85.45,28100.0,63.1919,63.1993,63.1106,63.1771,28100.0
2006-02-13 15:15:00,85.45,85.53,85.43,85.52,22900.0,63.1771,63.2363,63.1623,63.2289,22900.0
2006-02-13 15:20:00,85.52,85.65,85.48,85.65,24400.0,63.2289,63.325,63.1993,63.325,24400.0
2006-02-13 15:25:00,85.65,85.66,85.55,85.61,49400.0,63.325,63.3324,63.2511,63.2954,49400.0
2006-02-13 15:30:00,85.63,85.8,85.63,85.73,57900.0,63.3102,63.4359,63.3102,63.3841,57900.0
2006-02-13 15:35:00,85.73,85.82,85.69,85.79,46500.0,63.3841,63.4507,63.3546,63.4285,46500.0
2006-02-13 15:40:00,85.79,85.8,85.7,85.8,40100.0,63.4285,63.4359,63.362,63.4359,40100.0
2006-02-13 15:45:00,85.8,86.09,85.8,86.09,86200.0,63.4359,63.6503,63.4359,63.6503,86200.0
2006-02-13 15:50:00,86.09,86.1,86.01,86.06,90800.0,63.6503,63.6577,63.5912,63.6281,90800.0
2006-02-13 15:55:00,86.06,86.09,85.94,85.95,116100.0,63.6281,63.6503,63.5394,63.5468,116100.0
2006-02-14 09:30:00,86.01,86.02,85.92,85.92,25200.0,63.5912,63.5985,63.5246,63.5246,25200.0
2006-02-14 09:35:00,85.95,85.95,85.45,85.45,10500.0,63.5468,63.5468,63.1771,63.1771,10500.0
2006-02-14 09:40:00,85.53,85.8,85.42,85.75,17000.0,63.2363,63.4359,63.1549,63.3989,17000.0
2006-02-14 09:45:00,85.77,85.77,85.66,85.7,15300.0,63.4137,63.4137,63.3324,63.362,15300.0
2006-02-14 09:50:00,85.7,85.92,85.7,85.87,17000.0,63.362,63.5246,63.362,63.4876,17000.0
2006-02-14 09:55:00,85.91,86.05,85.89,86.05,24400.0,63.5172,63.6207,63.5024,63.6207,24400.0
2006-02-14 10:00:00,86.07,86.29,86.06,86.11,32500.0,63.6355,63.7982,63.6281,63.6651,32500.0
2006-02-14 10:05:00,86.11,86.18,86.09,86.17,13400.0,63.6651,63.7168,63.6503,63.7094,13400.0
2006-02-14 10:10:00,86.17,86.2,86.03,86.03,14500.0,63.7094,63.7316,63.6059,63.6059,14500.0
2006-02-14 10:15:00,86.04,86.1,85.98,86.0,18200.0,63.6133,63.6577,63.569,63.5838,18200.0
2006-02-14 10:20:00,86.0,86.12,85.99,86.12,22000.0,63.5838,63.6725,63.5764,63.6725,22000.0
2006-02-14 10:25:00,86.1,86.25,86.08,86.17,26800.0,63.6577,63.7686,63.6429,63.7094,26800.0
2006-02-14 10:30:00,86.16,86.17,85.95,86.1,15700.0,63.7021,63.7094,63.5468,63.6577,15700.0
2006-02-14 10:35:00,86.07,86.07,85.94,86.0,25900.0,63.6355,63.6355,63.5394,63.5838,25900.0
2006-02-14 10:40:00,86.01,86.05,85.98,86.01,34400.0,63.5912,63.6207,63.569,63.5912,34400.0
2006-02-14 10:45:00,86.02,86.2,86.0,86.1,13600.0,63.5985,63.7316,63.5838,63.6577,13600.0
2006-02-14 10:50:00,86.1,86.17,86.07,86.14,11700.0,63.6577,63.7094,63.6355,63.6873,11700.0
2006-02-14 10:55:00,86.14,86.25,86.14,86.25,19400.0,63.6873,63.7686,63.6873,63.7686,19400.0
2006-02-14 11:00:00,86.25,86.28,86.19,86.22,14400.0,63.7686,63.7908,63.7242,63.7464,14400.0
2006-02-14 11:05:00,86.23,86.4,86.21,86.3,19000.0,63.7538,63.8795,63.739,63.8056,19000.0
2006-02-14 11:10:00,86.27,86.47,86.24,86.42,20200.0,63.7834,63.9313,63.7612,63.8943,20200.0
2006-02-14 11:15:00,86.42,86.5,86.42,86.48,31400.0,63.8943,63.9534,63.8943,63.9386,31400.0
2006-02-14 11:20:00,86.48,86.5,86.44,86.48,28000.0,63.9386,63.9534,63.9091,63.9386,28000.0
2006-02-14 11:25:00,86.47,86.5,86.41,86.47,21500.0,63.9313,63.9534,63.8869,63.9313,21500.0
2006-02-14 11:30:00,86.49,86.65,86.44,86.44,22300.0,63.946,64.0643,63.9091,63.9091,22300.0
2006-02-14 11:35:00,86.46,86.54,86.46,86.5,9500.0,63.9239,63.983,63.9239,63.9534,9500.0
2006-02-14 11:40:00,86.49,86.53,86.45,86.53,8100.0,63.946,63.9756,63.9165,63.9756,8100.0
2006-02-14 11:45:00,86.55,86.64,86.49,86.49,15200.0,63.9904,64.0569,63.946,63.946,15200.0
2006-02-14 11:50:00,86.48,86.69,86.44,86.6,27200.0,63.9386,64.0939,63.9091,64.0274,27200.0
2006-02-14 11:55:00,86.6,86.76,86.6,86.71,26400.0,64.0274,64.1457,64.0274,64.1087,26400.0
2006-02-14 12:00:00,86.75,86.87,86.75,86.87,29000.0,64.1383,64.227,64.1383,64.227,29000.0
2006-02-14 12:05:00,86.87,86.92,86.87,86.9,25200.0,64.227,64.264,64.227,64.2492,25200.0
2006-02-14 12:10:00,86.91,86.91,86.85,86.89,26400.0,64.2566,64.2566,64.2122,64.2418,26400.0
2006-02-14 12:15:00,86.89,86.89,86.78,86.78,16000.0,64.2418,64.2418,64.1604,64.1604,16000.0
2006-02-14 12:20:00,86.8,86.83,86.8,86.81,5600.0,64.1752,64.1974,64.1752,64.1826,5600.0
2006-02-14 12:25:00,86.81,86.81,86.75,86.75,16800.0,64.1826,64.1826,64.1383,64.1383,16800.0
2006-02-14 12:30:00,86.76,86.76,86.73,86.75,8600.0,64.1457,64.1457,64.1235,64.1383,8600.0
2006-02-14 12:35:00,86.77,86.78,86.74,86.74,3000.0,64.1531,64.1604,64.1309,64.1309,3000.0
2006-02-14 12:40:00,86.74,86.81,86.71,86.74,11500.0,64.1309,64.1826,64.1087,64.1309,11500.0
2006-02-14 12:45:00,86.73,86.8,86.69,86.72,19200.0,64.1235,64.1752,64.0939,64.1161,19200.0
2006-02-14 12:50:00,86.73,86.77,86.71,86.74,6700.0,64.1235,64.1531,64.1087,64.1309,6700.0
2006-02-14 12:55:00,86.73,86.75,86.7,86.72,7300.0,64.1235,64.1383,64.1013,64.1161,7300.0
2006-02-14 13:00:00,86.72,86.72,86.69,86.69,13400.0,64.1161,64.1161,64.0939,64.0939,13400.0
2006-02-14 13:05:00,86.69,86.7,86.68,86.68,8700.0,64.0939,64.1013,64.0865,64.0865,8700.0
2006-02-14 13:10:00,86.67,86.73,86.65,86.73,18500.0,64.0791,64.1235,64.0643,64.1235,18500.0
2006-02-14 13:15:00,86.74,86.85,86.74,86.81,12200.0,64.1309,64.2122,64.1309,64.1826,12200.0
2006-02-14 13:20:00,86.81,86.83,86.81,86.81,15100.0,64.1826,64.1974,64.1826,64.1826,15100.0
2006-02-14 13:25:00,86.8,86.82,86.79,86.81,18400.0,64.1752,64.19,64.1678,64.1826,18400.0
2006-02-14 13:30:00,86.81,86.85,86.8,86.85,22000.0,64.1826,64.2122,64.1752,64.2122,22000.0
2006-02-14 13:35:00,86.85,86.85,86.79,86.81,20400.0,64.2122,64.2122,64.1678,64.1826,20400.0
2006-02-14 13:40:00,86.81,86.83,86.78,86.83,14500.0,64.1826,64.1974,64.1604,64.1974,14500.0
2006-02-14 13:45:00,86.85,86.85,86.79,86.8,20700.0,64.2122,64.2122,64.1678,64.1752,20700.0
2006-02-14 13:50:00,86.8,86.83,86.8,86.83,15100.0,64.1752,64.1974,64.1752,64.1974,15100.0
2006-02-14 13:55:00,86.83,86.9,86.83,86.88,27200.0,64.1974,64.2492,64.1974,64.2344,27200.0
2006-02-14 14:00:00,86.88,86.97,86.88,86.91,67200.0,64.2344,64.3009,64.2344,64.2566,67200.0
2006-02-14 14:05:00,86.93,87.0,86.92,87.0,25000.0,64.2714,64.3231,64.264,64.3231,25000.0
2006-02-14 14:10:00,87.0,87.03,86.96,86.99,28300.0,64.3231,64.3453,64.2935,64.3157,28300.0
2006-02-14 14:15:00,86.97,87.0,86.93,86.98,22200.0,64.3009,64.3231,64.2714,64.3083,22200.0
2006-02-14 14:20:00,86.98,87.05,86.95,87.0,26500.0,64.3083,64.3601,64.2861,64.3231,26500.0
2006-02-14 14:25:00,87.0,87.11,87.0,87.08,30900.0,64.3231,64.4044,64.3231,64.3823,30900.0
2006-02-14 14:30:00,87.08,87.12,87.05,87.05,55600.0,64.3823,64.4118,64.3601,64.3601,55600.0
2006-02-14 14:35:00,87.05,87.06,86.91,86.91,49100.0,64.3601,64.3675,64.2566,64.2566,49100.0
2006-02-14 14:40:00,86.91,86.92,86.84,86.89,26100.0,64.2566,64.264,64.2048,64.2418,26100.0
2006-02-14 14:45:00,86.89,86.97,86.87,86.87,15800.0,64.2418,64.3009,64.227,64.227,15800.0
2006-02-14 14:50:00,86.87,86.87,86.74,86.74,28800.0,64.227,64.227,64.1309,64.1309,28800.0
2006-02-14 14:55:00,86.75,86.83,86.73,86.77,24700.0,64.1383,64.1974,64.1235,64.1531,24700.0
2006-02-14 15:00:00,86.76,86.79,86.73,86.73,33600.0,64.1457,64.1678,64.1235,64.1235,33600.0
2006-02-14 15:05:00,86.72,86.73,86.57,86.63,41900.0,64.1161,64.1235,64.0052,64.0495,41900.0
2006-02-14 15:10:00,86.63,86.7,86.59,86.67,18500.0,64.0495,64.1013,64.02,64.0791,18500.0
2006-02-14 15:15:00,86.67,86.8,86.65,86.7,33300.0,64.0791,64.1752,64.0643,64.1013,33300.0
2006-02-14 15:20:00,86.71,86.75,86.68,86.72,15400.0,64.1087,64.1383,64.0865,64.1161,15400.0
2006-02-14 15:25:00,86.72,86.85,86.7,86.85,36700.0,64.1161,64.2122,64.1013,64.2122,36700.0
2006-02-14 15:30:00,86.85,86.85,86.8,86.8,29700.0,64.2122,64.2122,64.1752,64.1752,29700.0
2006-02-14 15:35:00,86.8,86.84,86.78,86.78,38600.0,64.1752,64.2048,64.1604,64.1604,38600.0
2006-02-14 15:40:00,86.78,86.78,86.73,86.73,26300.0,64.1604,64.1604,64.1235,64.1235,26300.0
2006-02-14 15:45:00,86.73,86.76,86.73,86.74,55600.0,64.1235,64.1457,64.1235,64.1309,55600.0
2006-02-14 15:50:00,86.74,86.75,86.73,86.73,87600.0,64.1309,64.1383,64.1235,64.1235,87600.0
2006-02-14 15:55:00,86.73,86.8,86.73,86.8,74500.0,64.1235,64.1752,64.1235,64.1752,74500.0
2006-02-15 09:30:00,87.81,87.84,87.7,87.76,94400.0,64.922,64.9442,64.8406,64.885,94400.0
2006-02-15 09:35:00,87.8,87.95,87.77,87.8,61600.0,64.9146,65.0255,64.8924,64.9146,61600.0
2006-02-15 09:40:00,87.79,87.81,87.7,87.8,41800.0,64.9072,64.922,64.8406,64.9146,41800.0
2006-02-15 09:45:00,87.8,87.92,87.8,87.92,74800.0,64.9146,65.0033,64.9146,65.0033,74800.0
2006-02-15 09:50:00,87.9,87.96,87.88,87.95,52800.0,64.9885,65.0329,64.9737,65.0255,52800.0
2006-02-15 09:55:00,87.95,88.3,87.95,88.3,93000.0,65.0255,65.2843,65.0255,65.2843,93000.0
2006-02-15 10:00:00,88.3,88.6,88.25,88.45,107600.0,65.2843,65.5061,65.2473,65.3952,107600.0
2006-02-15 10:05:00,88.43,88.44,88.15,88.36,84800.0,65.3804,65.3878,65.1734,65.3286,84800.0
2006-02-15 10:10:00,88.35,88.44,88.3,88.43,44100.0,65.3212,65.3878,65.2843,65.3804,44100.0
2006-02-15 10:15:00,88.46,88.56,88.43,88.48,41600.0,65.4025,65.4765,65.3804,65.4173,41600.0
2006-02-15 10:20:00,88.47,88.51,88.19,88.33,53000.0,65.4099,65.4395,65.2029,65.3064,53000.0
2006-02-15 10:25:00,88.3,88.33,88.03,88.06,34400.0,65.2843,65.3064,65.0846,65.1068,34400.0
2006-02-15 10:30:00,88.1,88.25,88.1,88.2,104600.0,65.1364,65.2473,65.1364,65.2103,104600.0
2006-02-15 10:35:00,88.2,88.26,88.17,88.18,60800.0,65.2103,65.2547,65.1881,65.1955,60800.0
2006-02-15 10:40:00,88.18,88.18,88.11,88.12,20100.0,65.1955,65.1955,65.1438,65.1512,20100.0
2006-02-15 10:45:00,88.12,88.27,88.12,88.24,27000.0,65.1512,65.2621,65.1512,65.2399,27000.0
2006-02-15 10:50:00,88.25,88.27,88.09,88.15,16100.0,65.2473,65.2621,65.129,65.1734,16100.0
2006-02-15 10:55:00,88.2,88.34,88.19,88.31,44400.0,65.2103,65.3138,65.2029,65.2916,44400.0
2006-02-15 11:00:00,88.3,88.3,88.15,88.16,37300.0,65.2843,65.2843,65.1734,65.1807,37300.0
2006-02-15 11:05:00,88.16,88.23,88.12,88.12,19800.0,65.1807,65.2325,65.1512,65.1512,19800.0
2006-02-15 11:10:00,88.12,88.18,87.89,87.97,22800.0,65.1512,65.1955,64.9811,65.0403,22800.0
2006-02-15 11:15:00,87.96,88.12,87.96,88.12,22500.0,65.0329,65.1512,65.0329,65.1512,22500.0
2006-02-15 11:20:00,88.11,88.11,88.02,88.05,13200.0,65.1438,65.1438,65.0772,65.0994,13200.0
2006-02-15 11:25:00,88.04,88.05,87.99,87.99,34400.0,65.092,65.0994,65.0551,65.0551,34400.0
2006-02-15 11:30:00,88.0,88.25,87.99,88.19,32400.0,65.0625,65.2473,65.0551,65.2029,32400.0
2006-02-15 11:35:00,88.14,88.17,88.04,88.12,51000.0,65.166,65.1881,65.092,65.1512,51000.0
2006-02-15 11:40:00,88.13,88.36,88.11,88.33,23000.0,65.1586,65.3286,65.1438,65.3064,23000.0
2006-02-15 11:45:00,88.33,88.33,88.17,88.2,10200.0,65.3064,65.3064,65.1881,65.2103,10200.0
2006-02-15 11:50:00,88.22,88.31,88.22,88.3,17000.0,65.2251,65.2916,65.2251,65.2843,17000.0
2006-02-15 11:55:00,88.3,88.44,88.29,88.44,37700.0,65.2843,65.3878,65.2769,65.3878,37700.0
2006-02-15 12:00:00,88.41,88.43,88.33,88.34,17400.0,65.3656,65.3804,65.3064,65.3138,17400.0
2006-02-15 12:05:00,88.34,88.38,88.32,88.33,26700.0,65.3138,65.3434,65.299,65.3064,26700.0
2006-02-15 12:10:00,88.33,88.49,88.32,88.37,19900.0,65.3064,65.4247,65.299,65.336,19900.0
2006-02-15 12:15:00,88.39,88.42,88.3,88.38,12200.0,65.3508,65.373,65.2843,65.3434,12200.0
2006-02-15 12:20:00,88.38,88.49,88.38,88.45,35700.0,65.3434,65.4247,65.3434,65.3952,35700.0
2006-02-15 12:25:00,88.47,88.54,88.47,88.49,46300.0,65.4099,65.4617,65.4099,65.4247,46300.0
2006-02-15 12:30:00,88.49,88.49,88.31,88.35,11600.0,65.4247,65.4247,65.2916,65.3212,11600.0
2006-02-15 12:35:00,88.34,88.34,88.13,88.16,14000.0,65.3138,65.3138,65.1586,65.1807,14000.0
2006-02-15 12:40:00,88.16,88.25,88.15,88.22,8700.0,65.1807,65.2473,65.1734,65.2251,8700.0
2006-02-15 12:45:00,88.23,88.23,88.1,88.15,21300.0,65.2325,65.2325,65.1364,65.1734,21300.0
2006-02-15 12:50:00,88.15,88.36,88.15,88.24,20600.0,65.1734,65.3286,65.1734,65.2399,20600.0
2006-02-15 12:55:00,88.23,88.37,88.23,88.29,12800.0,65.2325,65.336,65.2325,65.2769,12800.0
2006-02-15 13:00:00,88.29,88.43,88.27,88.41,11000.0,65.2769,65.3804,65.2621,65.3656,11000.0
2006-02-15 13:05:00,88.41,88.41,88.3,88.31,9200.0,65.3656,65.3656,65.2843,65.2916,9200.0
2006-02-15 13:10:00,88.33,88.45,88.33,88.37,8700.0,65.3064,65.3952,65.3064,65.336,8700.0
2006-02-15 13:15:00,88.37,88.41,88.35,88.4,13300.0,65.336,65.3656,65.3212,65.3582,13300.0
2006-02-15 13:20:00,88.4,88.49,88.35,88.47,24500.0,65.3582,65.4247,65.3212,65.4099,24500.0
2006-02-15 13:25:00,88.44,88.45,88.36,88.44,26900.0,65.3878,65.3952,65.3286,65.3878,26900.0
2006-02-15 13:30:00,88.45,88.47,88.42,88.43,7100.0,65.3952,65.4099,65.373,65.3804,7100.0
2006-02-15 13:35:00,88.4,88.44,88.39,88.4,6500.0,65.3582,65.3878,65.3508,65.3582,6500.0
2006-02-15 13:40:00,88.4,88.4,88.28,88.37,7900.0,65.3582,65.3582,65.2695,65.336,7900.0
2006-02-15 13:45:00,88.4,88.4,88.24,88.28,8700.0,65.3582,65.3582,65.2399,65.2695,8700.0
2006-02-15 13:50:00,88.29,88.41,88.25,88.35,33800.0,65.2769,65.3656,65.2473,65.3212,33800.0
2006-02-15 13:55:00,88.35,88.46,88.33,88.4,19200.0,65.3212,65.4025,65.3064,65.3582,19200.0
2006-02-15 14:00:00,88.41,88.41,88.38,88.39,10800.0,65.3656,65.3656,65.3434,65.3508,10800.0
2006-02-15 14:05:00,88.39,88.41,88.26,88.27,158000.0,65.3508,65.3656,65.2547,65.2621,158000.0
2006-02-15 14:10:00,88.3,88.44,88.3,88.4,39400.0,65.2843,65.3878,65.2843,65.3582,39400.0
2006-02-15 14:15:00,88.42,88.49,88.4,88.44,13100.0,65.373,65.4247,65.3582,65.3878,13100.0
2006-02-15 14:20:00,88.45,88.52,88.45,88.52,26900.0,65.3952,65.4469,65.3952,65.4469,26900.0
2006-02-15 14:25:00,88.52,88.76,88.49,88.76,30500.0,65.4469,65.6244,65.4247,65.6244,30500.0
2006-02-15 14:30:00,88.76,88.76,88.61,88.65,44900.0,65.6244,65.6244,65.5135,65.543,44900.0
2006-02-15 14:35:00,88.67,88.72,88.62,88.63,20800.0,65.5578,65.5948,65.5208,65.5282,20800.0
2006-02-15 14:40:00,88.66,88.74,88.62,88.72,13800.0,65.5504,65.6096,65.5208,65.5948,13800.0
2006-02-15 14:45:00,88.74,88.8,88.74,88.75,73700.0,65.6096,65.6539,65.6096,65.617,73700.0
2006-02-15 14:50:00,88.74,88.77,88.72,88.74,8900.0,65.6096,65.6317,65.5948,65.6096,8900.0
2006-02-15 14:55:00,88.74,88.8,88.72,88.8,14500.0,65.6096,65.6539,65.5948,65.6539,14500.0
2006-02-15 15:00:00,88.79,88.79,88.63,88.66,22600.0,65.6465,65.6465,65.5282,65.5504,22600.0
2006-02-15 15:05:00,88.67,88.69,88.6,88.64,54900.0,65.5578,65.5726,65.5061,65.5356,54900.0
2006-02-15 15:10:00,88.63,88.63,88.56,88.58,23500.0,65.5282,65.5282,65.4765,65.4913,23500.0
2006-02-15 15:15:00,88.58,88.62,88.56,88.56,11000.0,65.4913,65.5208,65.4765,65.4765,11000.0
2006-02-15 15:20:00,88.56,88.68,88.55,88.64,34800.0,65.4765,65.5652,65.4691,65.5356,34800.0
2006-02-15 15:25:00,88.64,88.76,88.62,88.69,46900.0,65.5356,65.6244,65.5208,65.5726,46900.0
2006-02-15 15:30:00,88.69,88.73,88.69,88.69,48800.0,65.5726,65.6022,65.5726,65.5726,48800.0
2006-02-15 15:35:00,88.69,88.83,88.65,88.75,74500.0,65.5726,65.6761,65.543,65.617,74500.0
2006-02-15 15:40:00,88.75,88.75,88.65,88.66,47900.0,65.617,65.617,65.543,65.5504,47900.0
2006-02-15 15:45:00,88.66,88.66,88.58,88.59,83500.0,65.5504,65.5504,65.4913,65.4987,83500.0
2006-02-15 15:50:00,88.58,88.64,88.58,88.61,80600.0,65.4913,65.5356,65.4913,65.5135,80600.0
2006-02-15 15:55:00,88.61,88.62,88.54,88.55,76900.0,65.5135,65.5208,65.4617,65.4691,76900.0
2006-02-16 09:30:00,88.29,88.5,88.28,88.49,48600.0,65.2769,65.4321,65.2695,65.4247,48600.0
2006-02-16 09:35:00,88.39,88.5,88.19,88.49,26500.0,65.3508,65.4321,65.2029,65.4247,26500.0
2006-02-16 09:40:00,88.49,88.75,88.49,88.62,33700.0,65.4247,65.617,65.4247,65.5208,33700.0
2006-02-16 09:45:00,88.6,88.7,88.6,88.69,24500.0,65.5061,65.58,65.5061,65.5726,24500.0
2006-02-16 09:50:00,88.68,88.77,88.64,88.77,14500.0,65.5652,65.6317,65.5356,65.6317,14500.0
2006-02-16 09:55:00,88.77,88.77,88.54,88.62,26500.0,65.6317,65.6317,65.4617,65.5208,26500.0
2006-02-16 10:00:00,88.6,88.65,88.57,88.6,35600.0,65.5061,65.543,65.4839,65.5061,35600.0
2006-02-16 10:05:00,88.6,88.72,88.5,88.72,11600.0,65.5061,65.5948,65.4321,65.5948,11600.0
2006-02-16 10:10:00,88.72,88.72,88.59,88.61,12600.0,65.5948,65.5948,65.4987,65.5135,12600.0
2006-02-16 10:15:00,88.6,88.73,88.56,88.6,14200.0,65.5061,65.6022,65.4765,65.5061,14200.0
2006-02-16 10:20:00,88.6,88.66,88.57,88.66,13500.0,65.5061,65.5504,65.4839,65.5504,13500.0
2006-02-16 10:25:00,88.66,88.66,88.53,88.58,14000.0,65.5504,65.5504,65.4543,65.4913,14000.0
2006-02-16 10:30:00,88.59,88.62,88.51,88.51,7100.0,65.4987,65.5208,65.4395,65.4395,7100.0
2006-02-16 10:35:00,88.5,88.5,88.34,88.35,13900.0,65.4321,65.4321,65.3138,65.3212,13900.0
2006-02-16 10:40:00,88.35,88.37,88.27,88.27,7600.0,65.3212,65.336,65.2621,65.2621,7600.0
2006-02-16 10:45:00,88.25,88.33,88.17,88.17,21300.0,65.2473,65.3064,65.1881,65.1881,21300.0
2006-02-16 10:50:00,88.17,88.34,88.15,88.15,26600.0,65.1881,65.3138,65.1734,65.1734,26600.0
2006-02-16 10:55:00,88.16,88.24,88.14,88.16,11300.0,65.1807,65.2399,65.166,65.1807,11300.0
2006-02-16 11:00:00,88.17,88.33,88.1,88.31,31200.0,65.1881,65.3064,65.1364,65.2916,31200.0
2006-02-16 11:05:00,88.33,88.35,88.25,88.26,17000.0,65.3064,65.3212,65.2473,65.2547,17000.0
2006-02-16 11:10:00,88.26,88.37,88.22,88.36,16800.0,65.2547,65.336,65.2251,65.3286,16800.0
2006-02-16 11:15:00,88.36,88.36,88.26,88.32,16200.0,65.3286,65.3286,65.2547,65.299,16200.0
2006-02-16 11:20:00,88.33,88.4,88.26,88.28,9400.0,65.3064,65.3582,65.2547,65.2695,9400.0
2006-02-16 11:25:00,88.29,88.33,88.28,88.33,8100.0,65.2769,65.3064,65.2695,65.3064,8100.0
2006-02-16 11:30:00,88.33,88.38,88.21,88.24,13100.0,65.3064,65.3434,65.2177,65.2399,13100.0
2006-02-16 11:35:00,88.24,88.25,88.18,88.19,16700.0,65.2399,65.2473,65.1955,65.2029,16700.0
2006-02-16 11:40:00,88.19,88.19,87.83,87.84,35500.0,65.2029,65.2029,64.9368,64.9442,35500.0
2006-02-16 11:45:00,87.83,87.83,87.36,87.4,87000.0,64.9368,64.9368,64.5893,64.6188,87000.0
2006-02-16 11:50:00,87.28,87.55,87.27,87.52,50400.0,64.5301,64.7297,64.5227,64.7076,50400.0
2006-02-16 11:55:00,87.52,87.66,87.46,87.57,18900.0,64.7076,64.8111,64.6632,64.7445,18900.0
2006-02-16 12:00:00,87.51,87.65,87.42,87.6,19800.0,64.7002,64.8037,64.6336,64.7667,19800.0
2006-02-16 12:05:00,87.61,87.65,87.61,87.65,7500.0,64.7741,64.8037,64.7741,64.8037,7500.0
2006-02-16 12:10:00,87.65,88.07,87.65,88.0,32300.0,64.8037,65.1142,64.8037,65.0625,32300.0
2006-02-16 12:15:00,88.0,88.03,87.97,88.03,15300.0,65.0625,65.0846,65.0403,65.0846,15300.0
2006-02-16 12:20:00,88.04,88.16,88.04,88.12,13100.0,65.092,65.1807,65.092,65.1512,13100.0
2006-02-16 12:25:00,88.1,88.15,88.02,88.14,14800.0,65.1364,65.1734,65.0772,65.166,14800.0
2006-02-16 12:30:00,88.13,88.13,88.01,88.02,16700.0,65.1586,65.1586,65.0698,65.0772,16700.0
2006-02-16 12:35:00,88.0,88.08,88.0,88.07,6400.0,65.0625,65.1216,65.0625,65.1142,6400.0
2006-02-16 12:40:00,88.03,88.07,87.97,88.01,7500.0,65.0846,65.1142,65.0403,65.0698,7500.0
2006-02-16 12:45:00,88.01,88.01,87.96,87.97,1000.0,65.0698,65.0698,65.0329,65.0403,1000.0
2006-02-16 12:50:00,87.96,87.96,87.93,87.93,2500.0,65.0329,65.0329,65.0107,65.0107,2500.0
2006-02-16 12:55:00,87.91,87.97,87.86,87.97,6700.0,64.9959,65.0403,64.9589,65.0403,6700.0
2006-02-16 13:00:00,87.99,88.05,87.95,88.04,5200.0,65.0551,65.0994,65.0255,65.092,5200.0
2006-02-16 13:05:00,88.03,88.04,88.01,88.03,1900.0,65.0846,65.092,65.0698,65.0846,1900.0
2006-02-16 13:10:00,88.01,88.02,88.01,88.02,3200.0,65.0698,65.0772,65.0698,65.0772,3200.0
2006-02-16 13:15:00,88.02,88.06,88.0,88.06,3900.0,65.0772,65.1068,65.0625,65.1068,3900.0
2006-02-16 13:20:00,88.03,88.05,88.01,88.01,3900.0,65.0846,65.0994,65.0698,65.0698,3900.0
2006-02-16 13:25:00,88.01,88.01,87.93,87.98,10800.0,65.0698,65.0698,65.0107,65.0477,10800.0
2006-02-16 13:30:00,87.95,88.0,87.91,88.0,11800.0,65.0255,65.0625,64.9959,65.0625,11800.0
2006-02-16 13:35:00,88.02,88.05,87.96,87.97,18500.0,65.0772,65.0994,65.0329,65.0403,18500.0
2006-02-16 13:40:00,87.95,87.96,87.85,87.85,8400.0,65.0255,65.0329,64.9515,64.9515,8400.0
2006-02-16 13:45:00,87.84,87.84,87.77,87.81,13400.0,64.9442,64.9442,64.8924,64.922,13400.0
2006-02-16 13:50:00,87.81,87.84,87.8,87.83,7900.0,64.922,64.9442,64.9146,64.9368,7900.0
2006-02-16 13:55:00,87.83,87.97,87.8,87.87,14700.0,64.9368,65.0403,64.9146,64.9663,14700.0
2006-02-16 14:00:00,87.88,87.98,87.88,87.94,8900.0,64.9737,65.0477,64.9737,65.0181,8900.0
2006-02-16 14:05:00,87.94,87.99,87.93,87.97,5000.0,65.0181,65.0551,65.0107,65.0403,5000.0
2006-02-16 14:10:00,87.95,87.96,87.84,87.94,4600.0,65.0255,65.0329,64.9442,65.0181,4600.0
2006-02-16 14:15:00,87.91,88.0,87.9,87.98,9700.0,64.9959,65.0625,64.9885,65.0477,9700.0
2006-02-16 14:20:00,87.97,87.97,87.94,87.96,3400.0,65.0403,65.0403,65.0181,65.0329,3400.0
2006-02-16 14:25:00,87.94,87.94,87.89,87.89,6900.0,65.0181,65.0181,64.9811,64.9811,6900.0
2006-02-16 14:30:00,87.88,87.89,87.83,87.89,6600.0,64.9737,64.9811,64.9368,64.9811,6600.0
2006-02-16 14:35:00,87.89,87.96,87.87,87.9,66900.0,64.9811,65.0329,64.9663,64.9885,66900.0
2006-02-16 14:40:00,87.89,87.9,87.87,87.88,8700.0,64.9811,64.9885,64.9663,64.9737,8700.0
2006-02-16 14:45:00,87.88,87.9,87.84,87.88,6900.0,64.9737,64.9885,64.9442,64.9737,6900.0
2006-02-16 14:50:00,87.88,87.88,87.82,87.83,6900.0,64.9737,64.9737,64.9294,64.9368,6900.0
2006-02-16 14:55:00,87.83,87.85,87.79,87.8,18800.0,64.9368,64.9515,64.9072,64.9146,18800.0
2006-02-16 15:00:00,87.8,87.88,87.74,87.74,33700.0,64.9146,64.9737,64.8702,64.8702,33700.0
2006-02-16 15:05:00,87.75,87.8,87.72,87.73,30400.0,64.8776,64.9146,64.8554,64.8628,30400.0
2006-02-16 15:10:00,87.73,87.74,87.65,87.7,15400.0,64.8628,64.8702,64.8037,64.8406,15400.0
2006-02-16 15:15:00,87.7,87.78,87.66,87.78,26300.0,64.8406,64.8998,64.8111,64.8998,26300.0
2006-02-16 15:20:00,87.78,87.78,87.69,87.7,19300.0,64.8998,64.8998,64.8333,64.8406,19300.0
2006-02-16 15:25:00,87.7,87.74,87.57,87.57,16800.0,64.8406,64.8702,64.7445,64.7445,16800.0
2006-02-16 15:30:00,87.58,87.86,87.58,87.84,18900.0,64.7519,64.9589,64.7519,64.9442,18900.0
2006-02-16 15:35:00,87.84,87.85,87.77,87.81,34000.0,64.9442,64.9515,64.8924,64.922,34000.0
2006-02-16 15:40:00,87.8,87.86,87.76,87.86,30200.0,64.9146,64.9589,64.885,64.9589,30200.0
2006-02-16 15:45:00,87.85,87.9,87.84,87.84,46300.0,64.9515,64.9885,64.9442,64.9442,46300.0
2006-02-16 15:50:00,87.83,87.85,87.82,87.85,34000.0,64.9368,64.9515,64.9294,64.9515,34000.0
2006-02-16 15:55:00,87.85,87.88,87.82,87.88,49700.0,64.9515,64.9737,64.9294,64.9737,49700.0
2006-02-17 09:30:00,88.0,88.0,87.9,87.96,121700.0,65.0625,65.0625,64.9885,65.0329,121700.0
2006-02-17 09:35:00,87.97,88.1,87.91,88.0,32600.0,65.0403,65.1364,64.9959,65.0625,32600.0
2006-02-17 09:40:00,88.0,88.08,87.87,87.87,22700.0,65.0625,65.1216,64.9663,64.9663,22700.0
2006-02-17 09:45:00,87.86,88.09,87.83,88.08,21900.0,64.9589,65.129,64.9368,65.1216,21900.0
2006-02-17 09:50:00,88.08,88.08,87.87,87.93,20600.0,65.1216,65.1216,64.9663,65.0107,20600.0
2006-02-17 09:55:00,87.94,87.94,87.81,87.84,27600.0,65.0181,65.0181,64.922,64.9442,27600.0
2006-02-17 10:00:00,87.83,87.83,87.56,87.61,24300.0,64.9368,64.9368,64.7371,64.7741,24300.0
2006-02-17 10:05:00,87.61,87.68,87.57,87.59,17000.0,64.7741,64.8259,64.7445,64.7593,17000.0
2006-02-17 10:10:00,87.59,87.59,87.46,87.47,14400.0,64.7593,64.7593,64.6632,64.6706,14400.0
2006-02-17 10:15:00,87.47,87.52,87.45,87.5,23200.0,64.6706,64.7076,64.6558,64.6928,23200.0
2006-02-17 10:20:00,87.47,87.54,87.47,87.51,19200.0,64.6706,64.7224,64.6706,64.7002,19200.0
2006-02-17 10:25:00,87.5,87.51,87.41,87.48,8700.0,64.6928,64.7002,64.6262,64.678,8700.0
2006-02-17 10:30:00,87.48,87.54,87.48,87.49,10400.0,64.678,64.7224,64.678,64.6854,10400.0
2006-02-17 10:35:00,87.53,87.54,87.5,87.5,5000.0,64.715,64.7224,64.6928,64.6928,5000.0
2006-02-17 10:40:00,87.5,87.56,87.5,87.52,15500.0,64.6928,64.7371,64.6928,64.7076,15500.0
2006-02-17 10:45:00,87.52,87.57,87.51,87.57,6600.0,64.7076,64.7445,64.7002,64.7445,6600.0
2006-02-17 10:50:00,87.56,87.56,87.5,87.5,6500.0,64.7371,64.7371,64.6928,64.6928,6500.0
2006-02-17 10:55:00,87.48,87.51,87.46,87.49,14000.0,64.678,64.7002,64.6632,64.6854,14000.0
2006-02-17 11:00:00,87.49,87.5,87.38,87.45,8800.0,64.6854,64.6928,64.6041,64.6558,8800.0
2006-02-17 11:05:00,87.45,87.51,87.42,87.47,12200.0,64.6558,64.7002,64.6336,64.6706,12200.0
2006-02-17 11:10:00,87.46,87.65,87.44,87.65,7300.0,64.6632,64.8037,64.6484,64.8037,7300.0
2006-02-17 11:15:00,87.64,87.7,87.6,87.62,15100.0,64.7963,64.8406,64.7667,64.7815,15100.0
2006-02-17 11:20:00,87.63,87.63,87.51,87.51,12600.0,64.7889,64.7889,64.7002,64.7002,12600.0
2006-02-17 11:25:00,87.5,87.51,87.47,87.49,8200.0,64.6928,64.7002,64.6706,64.6854,8200.0
2006-02-17 11:30:00,87.49,87.49,87.45,87.46,3400.0,64.6854,64.6854,64.6558,64.6632,3400.0
2006-02-17 11:35:00,87.46,87.5,87.45,87.49,7700.0,64.6632,64.6928,64.6558,64.6854,7700.0
2006-02-17 11:40:00,87.5,87.5,87.43,87.46,10000.0,64.6928,64.6928,64.641,64.6632,10000.0
2006-02-17 11:45:00,87.46,87.53,87.45,87.53,10900.0,64.6632,64.715,64.6558,64.715,10900.0
2006-02-17 11:50:00,87.54,87.55,87.45,87.45,3500.0,64.7224,64.7297,64.6558,64.6558,3500.0
2006-02-17 11:55:00,87.44,87.45,87.4,87.4,7600.0,64.6484,64.6558,64.6188,64.6188,7600.0
2006-02-17 12:00:00,87.39,87.46,87.39,87.42,12500.0,64.6114,64.6632,64.6114,64.6336,12500.0
2006-02-17 12:05:00,87.41,87.48,87.41,87.47,10000.0,64.6262,64.678,64.6262,64.6706,10000.0
2006-02-17 12:10:00,87.47,87.5,87.47,87.5,5300.0,64.6706,64.6928,64.6706,64.6928,5300.0
2006-02-17 12:15:00,87.5,87.5,87.44,87.45,32800.0,64.6928,64.6928,64.6484,64.6558,32800.0
2006-02-17 12:20:00,87.44,87.45,87.36,87.45,16500.0,64.6484,64.6558,64.5893,64.6558,16500.0
2006-02-17 12:25:00,87.45,87.45,87.32,87.32,8000.0,64.6558,64.6558,64.5597,64.5597,8000.0
2006-02-17 12:30:00,87.37,87.37,87.22,87.23,5800.0,64.5967,64.5967,64.4858,64.4932,5800.0
2006-02-17 12:35:00,87.23,87.24,87.2,87.21,10100.0,64.4932,64.5005,64.471,64.4784,10100.0
2006-02-17 12:40:00,87.2,87.21,87.2,87.21,9000.0,64.471,64.4784,64.471,64.4784,9000.0
2006-02-17 12:45:00,87.22,87.25,87.2,87.25,7400.0,64.4858,64.5079,64.471,64.5079,7400.0
2006-02-17 12:50:00,87.25,87.25,87.21,87.21,15400.0,64.5079,64.5079,64.4784,64.4784,15400.0
2006-02-17 12:55:00,87.22,87.26,87.21,87.26,3300.0,64.4858,64.5153,64.4784,64.5153,3300.0
2006-02-17 13:00:00,87.25,87.3,87.25,87.28,14200.0,64.5079,64.5449,64.5079,64.5301,14200.0
2006-02-17 13:05:00,87.29,87.29,87.25,87.25,4300.0,64.5375,64.5375,64.5079,64.5079,4300.0
2006-02-17 13:10:00,87.25,87.27,87.24,87.25,6200.0,64.5079,64.5227,64.5005,64.5079,6200.0
2006-02-17 13:15:00,87.26,87.27,87.25,87.25,2600.0,64.5153,64.5227,64.5079,64.5079,2600.0
2006-02-17 13:20:00,87.24,87.25,87.21,87.24,9000.0,64.5005,64.5079,64.4784,64.5005,9000.0
2006-02-17 13:25:00,87.25,87.26,87.2,87.21,13300.0,64.5079,64.5153,64.471,64.4784,13300.0
2006-02-17 13:30:00,87.21,87.27,87.2,87.25,8400.0,64.4784,64.5227,64.471,64.5079,8400.0
2006-02-17 13:35:00,87.27,87.32,87.26,87.32,6800.0,64.5227,64.5597,64.5153,64.5597,6800.0
2006-02-17 13:40:00,87.31,87.42,87.31,87.37,10500.0,64.5523,64.6336,64.5523,64.5967,10500.0
2006-02-17 13:45:00,87.37,87.44,87.36,87.41,6700.0,64.5967,64.6484,64.5893,64.6262,6700.0
2006-02-17 13:50:00,87.39,87.43,87.37,87.37,6100.0,64.6114,64.641,64.5967,64.5967,6100.0
2006-02-17 13:55:00,87.37,87.39,87.3,87.36,11600.0,64.5967,64.6114,64.5449,64.5893,11600.0
2006-02-17 14:00:00,87.37,87.38,87.35,87.37,6000.0,64.5967,64.6041,64.5819,64.5967,6000.0
2006-02-17 14:05:00,87.37,87.42,87.36,87.42,6200.0,64.5967,64.6336,64.5893,64.6336,6200.0
2006-02-17 14:10:00,87.42,87.43,87.39,87.43,6400.0,64.6336,64.641,64.6114,64.641,6400.0
2006-02-17 14:15:00,87.43,87.5,87.43,87.48,18700.0,64.641,64.6928,64.641,64.678,18700.0
2006-02-17 14:20:00,87.49,87.5,87.49,87.5,9400.0,64.6854,64.6928,64.6854,64.6928,9400.0
2006-02-17 14:25:00,87.51,87.57,87.49,87.55,17900.0,64.7002,64.7445,64.6854,64.7297,17900.0
2006-02-17 14:30:00,87.57,87.58,87.52,87.58,16600.0,64.7445,64.7519,64.7076,64.7519,16600.0
2006-02-17 14:35:00,87.58,87.59,87.57,87.58,8900.0,64.7519,64.7593,64.7445,64.7519,8900.0
2006-02-17 14:40:00,87.57,87.61,87.57,87.59,11700.0,64.7445,64.7741,64.7445,64.7593,11700.0
2006-02-17 14:45:00,87.6,87.6,87.57,87.57,6300.0,64.7667,64.7667,64.7445,64.7445,6300.0
2006-02-17 14:50:00,87.56,87.59,87.52,87.57,13200.0,64.7371,64.7593,64.7076,64.7445,13200.0
2006-02-17 14:55:00,87.6,87.6,87.48,87.49,16100.0,64.7667,64.7667,64.678,64.6854,16100.0
2006-02-17 15:00:00,87.5,87.5,87.42,87.42,6800.0,64.6928,64.6928,64.6336,64.6336,6800.0
2006-02-17 15:05:00,87.43,87.45,87.43,87.43,8600.0,64.641,64.6558,64.641,64.641,8600.0
2006-02-17 15:10:00,87.44,87.44,87.26,87.26,14700.0,64.6484,64.6484,64.5153,64.5153,14700.0
2006-02-17 15:15:00,87.25,87.27,87.16,87.24,12500.0,64.5079,64.5227,64.4414,64.5005,12500.0
2006-02-17 15:20:00,87.25,87.26,87.21,87.26,11200.0,64.5079,64.5153,64.4784,64.5153,11200.0
2006-02-17 15:25:00,87.26,87.28,87.25,87.26,11000.0,64.5153,64.5301,64.5079,64.5153,11000.0
2006-02-17 15:30:00,87.27,87.28,87.24,87.28,17600.0,64.5227,64.5301,64.5005,64.5301,17600.0
2006-02-17 15:35:00,87.28,87.36,87.28,87.31,22100.0,64.5301,64.5893,64.5301,64.5523,22100.0
2006-02-17 15:40:00,87.31,87.45,87.31,87.44,25500.0,64.5523,64.6558,64.5523,64.6484,25500.0
2006-02-17 15:45:00,87.44,87.44,87.24,87.25,38500.0,64.6484,64.6484,64.5005,64.5079,38500.0
2006-02-17 15:50:00,87.25,87.28,87.25,87.26,36400.0,64.5079,64.5301,64.5079,64.5153,36400.0
2006-02-17 15:55:00,87.25,87.26,87.18,87.25,66400.0,64.5079,64.5153,64.4562,64.5079,66400.0
2006-02-21 09:30:00,87.26,87.8,87.26,87.74,28500.0,64.5153,64.9146,64.5153,64.8702,28500.0
2006-02-21 09:35:00,87.75,87.75,87.64,87.71,13200.0,64.8776,64.8776,64.7963,64.848,13200.0
2006-02-21 09:40:00,87.71,87.77,87.69,87.76,14900.0,64.848,64.8924,64.8333,64.885,14900.0
2006-02-21 09:45:00,87.79,87.86,87.76,87.82,29200.0,64.9072,64.9589,64.885,64.9294,29200.0
2006-02-21 09:50:00,87.82,87.93,87.77,87.9,21400.0,64.9294,65.0107,64.8924,64.9885,21400.0
2006-02-21 09:55:00,87.92,87.96,87.85,87.9,14200.0,65.0033,65.0329,64.9515,64.9885,14200.0
2006-02-21 10:00:00,87.91,87.95,87.68,87.78,31600.0,64.9959,65.0255,64.8259,64.8998,31600.0
2006-02-21 10:05:00,87.8,87.83,87.69,87.69,13800.0,64.9146,64.9368,64.8333,64.8333,13800.0
2006-02-21 10:10:00,87.69,87.69,87.5,87.53,33000.0,64.8333,64.8333,64.6928,64.715,33000.0
2006-02-21 10:15:00,87.53,87.55,87.32,87.39,18900.0,64.715,64.7297,64.5597,64.6114,18900.0
2006-02-21 10:20:00,87.42,87.48,87.36,87.4,22600.0,64.6336,64.678,64.5893,64.6188,22600.0
2006-02-21 10:25:00,87.43,87.49,87.15,87.27,25500.0,64.641,64.6854,64.434,64.5227,25500.0
2006-02-21 10:30:00,87.28,87.43,87.26,87.41,10500.0,64.5301,64.641,64.5153,64.6262,10500.0
2006-02-21 10:35:00,87.41,87.43,87.38,87.4,9800.0,64.6262,64.641,64.6041,64.6188,9800.0
2006-02-21 10:40:00,87.45,87.5,87.43,87.49,12600.0,64.6558,64.6928,64.641,64.6854,12600.0
2006-02-21 10:45:00,87.49,87.5,87.45,87.46,7200.0,64.6854,64.6928,64.6558,64.6632,7200.0
2006-02-21 10:50:00,87.47,87.56,87.47,87.55,7500.0,64.6706,64.7371,64.6706,64.7297,7500.0
2006-02-21 10:55:00,87.55,87.55,87.49,87.53,9100.0,64.7297,64.7297,64.6854,64.715,9100.0
2006-02-21 11:00:00,87.52,87.59,87.52,87.55,12800.0,64.7076,64.7593,64.7076,64.7297,12800.0
2006-02-21 11:05:00,87.56,87.57,87.5,87.55,6300.0,64.7371,64.7445,64.6928,64.7297,6300.0
2006-02-21 11:10:00,87.55,87.58,87.55,87.56,4500.0,64.7297,64.7519,64.7297,64.7371,4500.0
2006-02-21 11:15:00,87.57,87.61,87.54,87.56,16000.0,64.7445,64.7741,64.7224,64.7371,16000.0
2006-02-21 11:20:00,87.56,87.58,87.53,87.54,2300.0,64.7371,64.7519,64.715,64.7224,2300.0
2006-02-21 11:25:00,87.54,87.54,87.51,87.51,3000.0,64.7224,64.7224,64.7002,64.7002,3000.0
2006-02-21 11:30:00,87.53,87.62,87.53,87.59,10900.0,64.715,64.7815,64.715,64.7593,10900.0
2006-02-21 11:35:00,87.59,87.62,87.56,87.6,8600.0,64.7593,64.7815,64.7371,64.7667,8600.0
2006-02-21 11:40:00,87.6,87.62,87.56,87.59,8700.0,64.7667,64.7815,64.7371,64.7593,8700.0
2006-02-21 11:45:00,87.6,87.62,87.57,87.57,3600.0,64.7667,64.7815,64.7445,64.7445,3600.0
2006-02-21 11:50:00,87.58,87.6,87.53,87.53,4400.0,64.7519,64.7667,64.715,64.715,4400.0
2006-02-21 11:55:00,87.52,87.54,87.35,87.35,9800.0,64.7076,64.7224,64.5819,64.5819,9800.0
2006-02-21 12:00:00,87.36,87.36,87.26,87.31,8200.0,64.5893,64.5893,64.5153,64.5523,8200.0
2006-02-21 12:05:00,87.33,87.41,87.33,87.4,4200.0,64.5671,64.6262,64.5671,64.6188,4200.0
2006-02-21 12:10:00,87.41,87.45,87.38,87.38,4200.0,64.6262,64.6558,64.6041,64.6041,4200.0
2006-02-21 12:15:00,87.39,87.5,87.39,87.47,9100.0,64.6114,64.6928,64.6114,64.6706,9100.0
2006-02-21 12:20:00,87.47,87.47,87.42,87.45,2600.0,64.6706,64.6706,64.6336,64.6558,2600.0
2006-02-21 12:25:00,87.47,87.48,87.44,87.44,3800.0,64.6706,64.678,64.6484,64.6484,3800.0
2006-02-21 12:30:00,87.43,87.45,87.41,87.43,5000.0,64.641,64.6558,64.6262,64.641,5000.0
2006-02-21 12:35:00,87.44,87.55,87.44,87.53,1300.0,64.6484,64.7297,64.6484,64.715,1300.0
2006-02-21 12:40:00,87.53,87.57,87.49,87.55,2300.0,64.715,64.7445,64.6854,64.7297,2300.0
2006-02-21 12:45:00,87.56,87.59,87.54,87.59,2200.0,64.7371,64.7593,64.7224,64.7593,2200.0
2006-02-21 12:50:00,87.59,87.59,87.51,87.56,5700.0,64.7593,64.7593,64.7002,64.7371,5700.0
2006-02-21 12:55:00,87.56,87.57,87.5,87.5,6900.0,64.7371,64.7445,64.6928,64.6928,6900.0
2006-02-21 13:00:00,87.5,87.55,87.5,87.54,3400.0,64.6928,64.7297,64.6928,64.7224,3400.0
2006-02-21 13:05:00,87.52,87.56,87.52,87.56,3900.0,64.7076,64.7371,64.7076,64.7371,3900.0
2006-02-21 13:10:00,87.57,87.62,87.56,87.59,12400.0,64.7445,64.7815,64.7371,64.7593,12400.0
2006-02-21 13:15:00,87.56,87.59,87.56,87.58,700.0,64.7371,64.7593,64.7371,64.7519,700.0
2006-02-21 13:20:00,87.56,87.6,87.5,87.6,6900.0,64.7371,64.7667,64.6928,64.7667,6900.0
2006-02-21 13:25:00,87.6,87.64,87.57,87.58,4600.0,64.7667,64.7963,64.7445,64.7519,4600.0
2006-02-21 13:30:00,87.58,87.61,87.56,87.6,5300.0,64.7519,64.7741,64.7371,64.7667,5300.0
2006-02-21 13:35:00,87.6,87.65,87.6,87.65,5400.0,64.7667,64.8037,64.7667,64.8037,5400.0
2006-02-21 13:40:00,87.64,87.64,87.56,87.59,2900.0,64.7963,64.7963,64.7371,64.7593,2900.0
2006-02-21 13:45:00,87.59,87.63,87.57,87.63,6400.0,64.7593,64.7889,64.7445,64.7889,6400.0
2006-02-21 13:50:00,87.64,87.64,87.56,87.57,6000.0,64.7963,64.7963,64.7371,64.7445,6000.0
2006-02-21 13:55:00,87.56,87.57,87.43,87.44,2900.0,64.7371,64.7445,64.641,64.6484,2900.0
2006-02-21 14:00:00,87.45,87.67,87.4,87.59,17400.0,64.6558,64.8185,64.6188,64.7593,17400.0
2006-02-21 14:05:00,87.56,87.63,87.45,87.49,13100.0,64.7371,64.7889,64.6558,64.6854,13100.0
2006-02-21 14:10:00,87.48,87.53,87.35,87.35,6800.0,64.678,64.715,64.5819,64.5819,6800.0
2006-02-21 14:15:00,87.3,87.38,87.26,87.38,6100.0,64.5449,64.6041,64.5153,64.6041,6100.0
2006-02-21 14:20:00,87.37,87.37,87.26,87.27,3300.0,64.5967,64.5967,64.5153,64.5227,3300.0
2006-02-21 14:25:00,87.26,87.32,87.18,87.31,5800.0,64.5153,64.5597,64.4562,64.5523,5800.0
2006-02-21 14:30:00,87.31,87.38,87.31,87.38,2700.0,64.5523,64.6041,64.5523,64.6041,2700.0
2006-02-21 14:35:00,87.4,87.4,87.25,87.29,6900.0,64.6188,64.6188,64.5079,64.5375,6900.0
2006-02-21 14:40:00,87.31,87.49,87.19,87.44,9900.0,64.5523,64.6854,64.4636,64.6484,9900.0
2006-02-21 14:45:00,87.44,87.44,87.28,87.43,9400.0,64.6484,64.6484,64.5301,64.641,9400.0
2006-02-21 14:50:00,87.45,87.46,87.2,87.27,12500.0,64.6558,64.6632,64.471,64.5227,12500.0
2006-02-21 14:55:00,87.28,87.37,87.23,87.29,7200.0,64.5301,64.5967,64.4932,64.5375,7200.0
2006-02-21 15:00:00,87.3,87.32,87.23,87.24,4500.0,64.5449,64.5597,64.4932,64.5005,4500.0
2006-02-21 15:05:00,87.25,87.37,87.25,87.34,7100.0,64.5079,64.5967,64.5079,64.5745,7100.0
2006-02-21 15:10:00,87.34,87.4,87.33,87.33,2300.0,64.5745,64.6188,64.5671,64.5671,2300.0
2006-02-21 15:15:00,87.36,87.42,87.36,87.4,7300.0,64.5893,64.6336,64.5893,64.6188,7300.0
2006-02-21 15:20:00,87.43,87.47,87.31,87.35,9500.0,64.641,64.6706,64.5523,64.5819,9500.0
2006-02-21 15:25:00,87.36,87.43,87.33,87.34,6500.0,64.5893,64.641,64.5671,64.5745,6500.0
2006-02-21 15:30:00,87.34,87.35,87.3,87.35,5200.0,64.5745,64.5819,64.5449,64.5819,5200.0
2006-02-21 15:35:00,87.35,87.4,87.35,87.35,5700.0,64.5819,64.6188,64.5819,64.5819,5700.0
2006-02-21 15:40:00,87.34,87.4,87.29,87.3,18400.0,64.5745,64.6188,64.5375,64.5449,18400.0
2006-02-21 15:45:00,87.3,87.31,87.23,87.26,20100.0,64.5449,64.5523,64.4932,64.5153,20100.0
2006-02-21 15:50:00,87.24,87.3,87.19,87.28,17500.0,64.5005,64.5449,64.4636,64.5301,17500.0
2006-02-21 15:55:00,87.28,87.3,87.23,87.23,14100.0,64.5301,64.5449,64.4932,64.4932,14100.0
2006-02-22 09:30:00,87.21,87.35,87.21,87.3,41300.0,64.4784,64.5819,64.4784,64.5449,41300.0
2006-02-22 09:35:00,87.31,87.4,87.25,87.4,22000.0,64.5523,64.6188,64.5079,64.6188,22000.0
2006-02-22 09:40:00,87.4,87.6,87.4,87.56,16100.0,64.6188,64.7667,64.6188,64.7371,16100.0
2006-02-22 09:45:00,87.56,87.75,87.51,87.66,10500.0,64.7371,64.8776,64.7002,64.8111,10500.0
2006-02-22 09:50:00,87.67,87.76,87.66,87.76,11000.0,64.8185,64.885,64.8111,64.885,11000.0
2006-02-22 09:55:00,87.76,87.86,87.75,87.81,9900.0,64.885,64.9589,64.8776,64.922,9900.0
2006-02-22 10:00:00,87.8,87.99,87.66,87.93,18200.0,64.9146,65.0551,64.8111,65.0107,18200.0
2006-02-22 10:05:00,87.98,88.04,87.94,87.96,47900.0,65.0477,65.092,65.0181,65.0329,47900.0
2006-02-22 10:10:00,87.97,87.97,87.88,87.96,11100.0,65.0403,65.0403,64.9737,65.0329,11100.0
2006-02-22 10:15:00,87.96,88.02,87.9,88.02,14600.0,65.0329,65.0772,64.9885,65.0772,14600.0
2006-02-22 10:20:00,88.01,88.24,87.96,88.23,23400.0,65.0698,65.2399,65.0329,65.2325,23400.0
2006-02-22 10:25:00,88.23,88.23,87.99,88.0,26300.0,65.2325,65.2325,65.0551,65.0625,26300.0
2006-02-22 10:30:00,88.0,88.03,87.91,87.97,11500.0,65.0625,65.0846,64.9959,65.0403,11500.0
2006-02-22 10:35:00,87.97,87.98,87.84,87.94,20300.0,65.0403,65.0477,64.9442,65.0181,20300.0
2006-02-22 10:40:00,87.92,87.96,87.86,87.95,4300.0,65.0033,65.0329,64.9589,65.0255,4300.0
2006-02-22 10:45:00,87.96,88.0,87.88,88.0,12300.0,65.0329,65.0625,64.9737,65.0625,12300.0
2006-02-22 10:50:00,87.98,88.04,87.98,88.01,14300.0,65.0477,65.092,65.0477,65.0698,14300.0
2006-02-22 10:55:00,87.98,88.16,87.98,88.15,14900.0,65.0477,65.1807,65.0477,65.1734,14900.0
2006-02-22 11:00:00,88.15,88.26,88.15,88.21,21100.0,65.1734,65.2547,65.1734,65.2177,21100.0
2006-02-22 11:05:00,88.21,88.22,88.12,88.13,16200.0,65.2177,65.2251,65.1512,65.1586,16200.0
2006-02-22 11:10:00,88.13,88.23,88.13,88.21,8400.0,65.1586,65.2325,65.1586,65.2177,8400.0
2006-02-22 11:15:00,88.19,88.29,88.17,88.29,19000.0,65.2029,65.2769,65.1881,65.2769,19000.0
2006-02-22 11:20:00,88.28,88.49,88.27,88.47,25000.0,65.2695,65.4247,65.2621,65.4099,25000.0
2006-02-22 11:25:00,88.47,88.52,88.36,88.4,25800.0,65.4099,65.4469,65.3286,65.3582,25800.0
2006-02-22 11:30:00,88.4,88.48,88.38,88.47,10000.0,65.3582,65.4173,65.3434,65.4099,10000.0
2006-02-22 11:35:00,88.48,88.56,88.48,88.56,12200.0,65.4173,65.4765,65.4173,65.4765,12200.0
2006-02-22 11:40:00,88.53,88.57,88.45,88.57,9100.0,65.4543,65.4839,65.3952,65.4839,9100.0
2006-02-22 11:45:00,88.55,88.75,88.5,88.74,16500.0,65.4691,65.617,65.4321,65.6096,16500.0
2006-02-22 11:50:00,88.73,88.8,88.7,88.78,11300.0,65.6022,65.6539,65.58,65.6391,11300.0
2006-02-22 11:55:00,88.8,88.92,88.76,88.86,24700.0,65.6539,65.7426,65.6244,65.6983,24700.0
2006-02-22 12:00:00,88.87,88.91,88.81,88.88,16600.0,65.7057,65.7353,65.6613,65.7131,16600.0
2006-02-22 12:05:00,88.88,88.88,88.83,88.86,7500.0,65.7131,65.7131,65.6761,65.6983,7500.0
2006-02-22 12:10:00,88.86,88.89,88.81,88.83,11900.0,65.6983,65.7205,65.6613,65.6761,11900.0
2006-02-22 12:15:00,88.84,88.84,88.8,88.81,27200.0,65.6835,65.6835,65.6539,65.6613,27200.0
2006-02-22 12:20:00,88.81,88.85,88.8,88.85,28600.0,65.6613,65.6909,65.6539,65.6909,28600.0
2006-02-22 12:25:00,88.82,88.83,88.78,88.78,19400.0,65.6687,65.6761,65.6391,65.6391,19400.0
2006-02-22 12:30:00,88.78,88.8,88.78,88.78,19000.0,65.6391,65.6539,65.6391,65.6391,19000.0
2006-02-22 12:35:00,88.78,88.79,88.78,88.78,24900.0,65.6391,65.6465,65.6391,65.6391,24900.0
2006-02-22 12:40:00,88.79,88.86,88.78,88.83,40900.0,65.6465,65.6983,65.6391,65.6761,40900.0
2006-02-22 12:45:00,88.83,88.87,88.83,88.85,4600.0,65.6761,65.7057,65.6761,65.6909,4600.0
2006-02-22 12:50:00,88.83,88.86,88.82,88.83,6400.0,65.6761,65.6983,65.6687,65.6761,6400.0
2006-02-22 12:55:00,88.81,88.87,88.81,88.83,2400.0,65.6613,65.7057,65.6613,65.6761,2400.0
2006-02-22 13:00:00,88.86,88.89,88.85,88.86,11000.0,65.6983,65.7205,65.6909,65.6983,11000.0
2006-02-22 13:05:00,88.84,88.87,88.8,88.84,12700.0,65.6835,65.7057,65.6539,65.6835,12700.0
2006-02-22 13:10:00,88.82,88.89,88.82,88.82,36600.0,65.6687,65.7205,65.6687,65.6687,36600.0
2006-02-22 13:15:00,88.82,88.94,88.82,88.92,18700.0,65.6687,65.7574,65.6687,65.7426,18700.0
2006-02-22 13:20:00,88.93,88.95,88.88,88.92,18800.0,65.75,65.7648,65.7131,65.7426,18800.0
2006-02-22 13:25:00,88.92,88.95,88.81,88.83,58000.0,65.7426,65.7648,65.6613,65.6761,58000.0
2006-02-22 13:30:00,88.85,88.9,88.79,88.88,12700.0,65.6909,65.7279,65.6465,65.7131,12700.0
2006-02-22 13:35:00,88.88,88.89,88.85,88.86,12500.0,65.7131,65.7205,65.6909,65.6983,12500.0
2006-02-22 13:40:00,88.86,88.88,88.81,88.81,13800.0,65.6983,65.7131,65.6613,65.6613,13800.0
2006-02-22 13:45:00,88.82,88.95,88.82,88.95,14100.0,65.6687,65.7648,65.6687,65.7648,14100.0
2006-02-22 13:50:00,88.95,88.97,88.94,88.96,18700.0,65.7648,65.7796,65.7574,65.7722,18700.0
2006-02-22 13:55:00,88.95,88.97,88.89,88.92,11200.0,65.7648,65.7796,65.7205,65.7426,11200.0
2006-02-22 14:00:00,88.92,88.98,88.91,88.94,76400.0,65.7426,65.787,65.7353,65.7574,76400.0
2006-02-22 14:05:00,88.96,89.0,88.95,89.0,124700.0,65.7722,65.8018,65.7648,65.8018,124700.0
2006-02-22 14:10:00,88.99,89.15,88.92,89.11,96200.0,65.7944,65.9127,65.7426,65.8831,96200.0
2006-02-22 14:15:00,89.12,89.33,89.11,89.32,22000.0,65.8905,66.0458,65.8831,66.0384,22000.0
2006-02-22 14:20:00,89.33,89.45,89.3,89.43,36700.0,66.0458,66.1345,66.0236,66.1197,36700.0
2006-02-22 14:25:00,89.44,89.5,89.41,89.45,71700.0,66.1271,66.1715,66.1049,66.1345,71700.0
2006-02-22 14:30:00,89.49,89.52,89.22,89.31,33500.0,66.1641,66.1863,65.9645,66.031,33500.0
2006-02-22 14:35:00,89.34,89.4,89.27,89.31,30800.0,66.0532,66.0975,66.0014,66.031,30800.0
2006-02-22 14:40:00,89.27,89.4,89.23,89.4,23000.0,66.0014,66.0975,65.9718,66.0975,23000.0
2006-02-22 14:45:00,89.39,89.41,89.35,89.36,8300.0,66.0901,66.1049,66.0606,66.068,8300.0
2006-02-22 14:50:00,89.36,89.47,89.36,89.46,21100.0,66.068,66.1493,66.068,66.1419,21100.0
2006-02-22 14:55:00,89.49,89.64,89.44,89.59,30200.0,66.1641,66.275,66.1271,66.238,30200.0
2006-02-22 15:00:00,89.58,89.68,89.53,89.65,26000.0,66.2306,66.3046,66.1937,66.2824,26000.0
2006-02-22 15:05:00,89.67,89.69,89.65,89.67,37400.0,66.2972,66.3119,66.2824,66.2972,37400.0
2006-02-22 15:10:00,89.66,89.75,89.55,89.73,66500.0,66.2898,66.3563,66.2084,66.3415,66500.0
2006-02-22 15:15:00,89.73,89.73,89.66,89.7,25300.0,66.3415,66.3415,66.2898,66.3193,25300.0
2006-02-22 15:20:00,89.7,89.73,89.5,89.62,49400.0,66.3193,66.3415,66.1715,66.2602,49400.0
2006-02-22 15:25:00,89.65,89.72,89.62,89.65,19400.0,66.2824,66.3341,66.2602,66.2824,19400.0
2006-02-22 15:30:00,89.63,89.76,89.63,89.74,69800.0,66.2676,66.3637,66.2676,66.3489,69800.0
2006-02-22 15:35:00,89.75,89.85,89.74,89.78,63100.0,66.3563,66.4302,66.3489,66.3785,63100.0
2006-02-22 15:40:00,89.78,89.78,89.64,89.65,67900.0,66.3785,66.3785,66.275,66.2824,67900.0
2006-02-22 15:45:00,89.65,89.8,89.64,89.68,86400.0,66.2824,66.3933,66.275,66.3046,86400.0
2006-02-22 15:50:00,89.67,89.77,89.65,89.77,60900.0,66.2972,66.3711,66.2824,66.3711,60900.0
2006-02-22 15:55:00,89.76,89.77,89.67,89.67,67700.0,66.3637,66.3711,66.2972,66.2972,67700.0
2006-02-23 09:30:00,89.8,89.8,89.2,89.22,28600.0,66.3933,66.3933,65.9497,65.9645,28600.0
2006-02-23 09:35:00,89.21,89.35,89.07,89.19,24000.0,65.9571,66.0606,65.8536,65.9423,24000.0
2006-02-23 09:40:00,89.11,89.37,89.11,89.26,26100.0,65.8831,66.0754,65.8831,65.994,26100.0
2006-02-23 09:45:00,89.28,89.28,89.01,89.11,32100.0,66.0088,66.0088,65.8092,65.8831,32100.0
2006-02-23 09:50:00,89.12,89.16,88.94,89.01,31100.0,65.8905,65.9201,65.7574,65.8092,31100.0
2006-02-23 09:55:00,89.02,89.06,88.92,88.92,25200.0,65.8166,65.8462,65.7426,65.7426,25200.0
2006-02-23 10:00:00,88.99,89.03,88.73,89.0,33000.0,65.7944,65.824,65.6022,65.8018,33000.0
2006-02-23 10:05:00,89.0,89.17,88.94,89.17,15800.0,65.8018,65.9275,65.7574,65.9275,15800.0
2006-02-23 10:10:00,89.15,89.45,89.15,89.42,22500.0,65.9127,66.1345,65.9127,66.1123,22500.0
2006-02-23 10:15:00,89.42,89.55,89.33,89.5,22100.0,66.1123,66.2084,66.0458,66.1715,22100.0
2006-02-23 10:20:00,89.5,89.53,89.36,89.4,20500.0,66.1715,66.1937,66.068,66.0975,20500.0
2006-02-23 10:25:00,89.43,89.5,89.4,89.46,10500.0,66.1197,66.1715,66.0975,66.1419,10500.0
2006-02-23 10:30:00,89.5,89.5,89.3,89.39,16400.0,66.1715,66.1715,66.0236,66.0901,16400.0
2006-02-23 10:35:00,89.38,89.41,89.29,89.29,17100.0,66.0827,66.1049,66.0162,66.0162,17100.0
2006-02-23 10:40:00,89.31,89.33,89.14,89.21,25000.0,66.031,66.0458,65.9053,65.9571,25000.0
2006-02-23 10:45:00,89.21,89.27,89.09,89.14,20400.0,65.9571,66.0014,65.8683,65.9053,20400.0
2006-02-23 10:50:00,89.2,89.22,89.1,89.19,8000.0,65.9497,65.9645,65.8757,65.9423,8000.0
2006-02-23 10:55:00,89.22,89.32,89.13,89.23,10300.0,65.9645,66.0384,65.8979,65.9718,10300.0
2006-02-23 11:00:00,89.28,89.28,89.14,89.14,9700.0,66.0088,66.0088,65.9053,65.9053,9700.0
2006-02-23 11:05:00,89.11,89.14,89.1,89.11,10300.0,65.8831,65.9053,65.8757,65.8831,10300.0
2006-02-23 11:10:00,89.13,89.19,89.08,89.15,15600.0,65.8979,65.9423,65.8609,65.9127,15600.0
2006-02-23 11:15:00,89.2,89.2,89.0,89.04,10400.0,65.9497,65.9497,65.8018,65.8314,10400.0
2006-02-23 11:20:00,89.0,89.0,88.82,88.84,22000.0,65.8018,65.8018,65.6687,65.6835,22000.0
2006-02-23 11:25:00,88.87,89.12,88.87,89.08,17400.0,65.7057,65.8905,65.7057,65.8609,17400.0
2006-02-23 11:30:00,89.14,89.14,89.02,89.06,7300.0,65.9053,65.9053,65.8166,65.8462,7300.0
2006-02-23 11:35:00,89.03,89.06,88.95,88.96,3700.0,65.824,65.8462,65.7648,65.7722,3700.0
2006-02-23 11:40:00,88.96,88.97,88.76,88.76,11600.0,65.7722,65.7796,65.6244,65.6244,11600.0
2006-02-23 11:45:00,88.82,88.82,88.64,88.68,11800.0,65.6687,65.6687,65.5356,65.5652,11800.0
2006-02-23 11:50:00,88.64,88.66,88.5,88.54,9700.0,65.5356,65.5504,65.4321,65.4617,9700.0
2006-02-23 11:55:00,88.55,88.67,88.55,88.57,10000.0,65.4691,65.5578,65.4691,65.4839,10000.0
2006-02-23 12:00:00,88.59,88.62,88.4,88.52,14800.0,65.4987,65.5208,65.3582,65.4469,14800.0
2006-02-23 12:05:00,88.52,88.8,88.52,88.8,9700.0,65.4469,65.6539,65.4469,65.6539,9700.0
2006-02-23 12:10:00,88.79,88.86,88.72,88.81,13500.0,65.6465,65.6983,65.5948,65.6613,13500.0
2006-02-23 12:15:00,88.82,88.9,88.79,88.88,4800.0,65.6687,65.7279,65.6465,65.7131,4800.0
2006-02-23 12:20:00,88.88,88.93,88.84,88.91,6300.0,65.7131,65.75,65.6835,65.7353,6300.0
2006-02-23 12:25:00,88.91,89.0,88.91,88.96,7500.0,65.7353,65.8018,65.7353,65.7722,7500.0
2006-02-23 12:30:00,88.96,89.06,88.85,89.06,16400.0,65.7722,65.8462,65.6909,65.8462,16400.0
2006-02-23 12:35:00,89.05,89.14,88.95,89.09,5400.0,65.8388,65.9053,65.7648,65.8683,5400.0
2006-02-23 12:40:00,89.07,89.29,89.06,89.25,20000.0,65.8536,66.0162,65.8462,65.9866,20000.0
2006-02-23 12:45:00,89.3,89.34,89.2,89.33,11200.0,66.0236,66.0532,65.9497,66.0458,11200.0
2006-02-23 12:50:00,89.37,89.38,89.31,89.33,4900.0,66.0754,66.0827,66.031,66.0458,4900.0
2006-02-23 12:55:00,89.35,89.5,89.35,89.35,9300.0,66.0606,66.1715,66.0606,66.0606,9300.0
2006-02-23 13:00:00,89.37,89.4,89.34,89.39,3400.0,66.0754,66.0975,66.0532,66.0901,3400.0
2006-02-23 13:05:00,89.39,89.4,89.35,89.37,4900.0,66.0901,66.0975,66.0606,66.0754,4900.0
2006-02-23 13:10:00,89.37,89.37,89.22,89.22,4400.0,66.0754,66.0754,65.9645,65.9645,4400.0
2006-02-23 13:15:00,89.22,89.26,89.15,89.17,19900.0,65.9645,65.994,65.9127,65.9275,19900.0
2006-02-23 13:20:00,89.18,89.29,89.18,89.28,3800.0,65.9349,66.0162,65.9349,66.0088,3800.0
2006-02-23 13:25:00,89.26,89.35,89.26,89.32,10500.0,65.994,66.0606,65.994,66.0384,10500.0
2006-02-23 13:30:00,89.32,89.32,89.18,89.24,3300.0,66.0384,66.0384,65.9349,65.9792,3300.0
2006-02-23 13:35:00,89.22,89.25,89.1,89.1,5900.0,65.9645,65.9866,65.8757,65.8757,5900.0
2006-02-23 13:40:00,89.1,89.1,88.99,89.03,3200.0,65.8757,65.8757,65.7944,65.824,3200.0
2006-02-23 13:45:00,89.03,89.08,88.99,89.08,4400.0,65.824,65.8609,65.7944,65.8609,4400.0
2006-02-23 13:50:00,89.08,89.09,89.03,89.09,2600.0,65.8609,65.8683,65.824,65.8683,2600.0
2006-02-23 13:55:00,89.09,89.15,89.09,89.15,3200.0,65.8683,65.9127,65.8683,65.9127,3200.0
2006-02-23 14:00:00,89.15,89.15,89.1,89.15,7600.0,65.9127,65.9127,65.8757,65.9127,7600.0
2006-02-23 14:05:00,89.13,89.17,89.11,89.12,3800.0,65.8979,65.9275,65.8831,65.8905,3800.0
2006-02-23 14:10:00,89.12,89.12,89.05,89.05,3900.0,65.8905,65.8905,65.8388,65.8388,3900.0
2006-02-23 14:15:00,89.04,89.04,88.97,88.98,15800.0,65.8314,65.8314,65.7796,65.787,15800.0
2006-02-23 14:20:00,88.96,88.96,88.81,88.88,5700.0,65.7722,65.7722,65.6613,65.7131,5700.0
2006-02-23 14:25:00,88.86,88.97,88.86,88.94,7100.0,65.6983,65.7796,65.6983,65.7574,7100.0
2006-02-23 14:30:00,88.95,88.95,88.79,88.8,13300.0,65.7648,65.7648,65.6465,65.6539,13300.0
2006-02-23 14:35:00,88.8,88.88,88.78,88.85,8800.0,65.6539,65.7131,65.6391,65.6909,8800.0
2006-02-23 14:40:00,88.86,88.89,88.84,88.85,3500.0,65.6983,65.7205,65.6835,65.6909,3500.0
2006-02-23 14:45:00,88.85,89.01,88.84,88.97,9800.0,65.6909,65.8092,65.6835,65.7796,9800.0
2006-02-23 14:50:00,88.99,89.03,88.81,88.81,17500.0,65.7944,65.824,65.6613,65.6613,17500.0
2006-02-23 14:55:00,88.8,88.8,88.74,88.77,11000.0,65.6539,65.6539,65.6096,65.6317,11000.0
2006-02-23 15:00:00,88.76,88.8,88.71,88.78,8500.0,65.6244,65.6539,65.5874,65.6391,8500.0
2006-02-23 15:05:00,88.8,88.84,88.77,88.8,9000.0,65.6539,65.6835,65.6317,65.6539,9000.0
2006-02-23 15:10:00,88.78,88.83,88.73,88.83,12400.0,65.6391,65.6761,65.6022,65.6761,12400.0
2006-02-23 15:15:00,88.84,88.98,88.83,88.98,12000.0,65.6835,65.787,65.6761,65.787,12000.0
2006-02-23 15:20:00,88.97,89.04,88.94,89.01,11400.0,65.7796,65.8314,65.7574,65.8092,11400.0
2006-02-23 15:25:00,89.04,89.04,88.95,89.01,9900.0,65.8314,65.8314,65.7648,65.8092,9900.0
2006-02-23 15:30:00,89.02,89.1,89.0,89.1,12400.0,65.8166,65.8757,65.8018,65.8757,12400.0
2006-02-23 15:35:00,89.07,89.08,88.79,88.85,19600.0,65.8536,65.8609,65.6465,65.6909,19600.0
2006-02-23 15:40:00,88.84,88.85,88.77,88.85,20000.0,65.6835,65.6909,65.6317,65.6909,20000.0
2006-02-23 15:45:00,88.85,88.88,88.76,88.77,26300.0,65.6909,65.7131,65.6244,65.6317,26300.0
2006-02-23 15:50:00,88.77,88.77,88.73,88.73,31400.0,65.6317,65.6317,65.6022,65.6022,31400.0
2006-02-23 15:55:00,88.73,88.76,88.7,88.76,45900.0,65.6022,65.6244,65.58,65.6244,45900.0
2006-02-24 09:30:00,87.8,87.8,87.41,87.57,65200.0,64.9146,64.9146,64.6262,64.7445,65200.0
2006-02-24 09:35:00,87.62,88.16,87.6,88.09,29500.0,64.7815,65.1807,64.7667,65.129,29500.0
2006-02-24 09:40:00,88.11,88.22,87.98,88.1,39400.0,65.1438,65.2251,65.0477,65.1364,39400.0
2006-02-24 09:45:00,88.1,88.25,87.99,88.1,31700.0,65.1364,65.2473,65.0551,65.1364,31700.0
2006-02-24 09:50:00,88.08,88.25,88.04,88.24,24500.0,65.1216,65.2473,65.092,65.2399,24500.0
2006-02-24 09:55:00,88.25,88.59,88.2,88.2,43000.0,65.2473,65.4987,65.2103,65.2103,43000.0
2006-02-24 10:00:00,88.23,88.56,88.17,88.56,23800.0,65.2325,65.4765,65.1881,65.4765,23800.0
2006-02-24 10:05:00,88.53,88.56,88.28,88.32,28700.0,65.4543,65.4765,65.2695,65.299,28700.0
2006-02-24 10:10:00,88.32,88.45,88.32,88.39,19100.0,65.299,65.3952,65.299,65.3508,19100.0
2006-02-24 10:15:00,88.39,88.4,88.01,88.01,34200.0,65.3508,65.3582,65.0698,65.0698,34200.0
2006-02-24 10:20:00,88.0,88.21,87.81,88.08,40800.0,65.0625,65.2177,64.922,65.1216,40800.0
2006-02-24 10:25:00,88.09,88.15,87.8,88.04,38000.0,65.129,65.1734,64.9146,65.092,38000.0
2006-02-24 10:30:00,88.05,88.07,87.97,88.02,12300.0,65.0994,65.1142,65.0403,65.0772,12300.0
2006-02-24 10:35:00,88.03,88.08,87.69,87.69,19700.0,65.0846,65.1216,64.8333,64.8333,19700.0
2006-02-24 10:40:00,87.69,87.85,87.67,87.85,21400.0,64.8333,64.9515,64.8185,64.9515,21400.0
2006-02-24 10:45:00,87.84,87.86,87.65,87.74,75500.0,64.9442,64.9589,64.8037,64.8702,75500.0
2006-02-24 10:50:00,87.74,87.76,87.65,87.76,15400.0,64.8702,64.885,64.8037,64.885,15400.0
2006-02-24 10:55:00,87.78,87.85,87.73,87.85,9300.0,64.8998,64.9515,64.8628,64.9515,9300.0
2006-02-24 11:00:00,87.83,87.93,87.83,87.91,12000.0,64.9368,65.0107,64.9368,64.9959,12000.0
2006-02-24 11:05:00,87.92,88.0,87.9,87.97,16900.0,65.0033,65.0625,64.9885,65.0403,16900.0
2006-02-24 11:10:00,87.97,88.02,87.96,87.98,24400.0,65.0403,65.0772,65.0329,65.0477,24400.0
2006-02-24 11:15:00,87.99,88.0,87.83,87.9,10000.0,65.0551,65.0625,64.9368,64.9885,10000.0
2006-02-24 11:20:00,87.88,87.97,87.87,87.97,8600.0,64.9737,65.0403,64.9663,65.0403,8600.0
2006-02-24 11:25:00,87.97,88.0,87.93,87.93,10500.0,65.0403,65.0625,65.0107,65.0107,10500.0
2006-02-24 11:30:00,87.94,87.98,87.9,87.94,12200.0,65.0181,65.0477,64.9885,65.0181,12200.0
2006-02-24 11:35:00,87.93,88.0,87.93,88.0,15200.0,65.0107,65.0625,65.0107,65.0625,15200.0
2006-02-24 11:40:00,88.0,88.02,87.92,87.94,11900.0,65.0625,65.0772,65.0033,65.0181,11900.0
2006-02-24 11:45:00,87.94,87.97,87.91,87.93,7600.0,65.0181,65.0403,64.9959,65.0107,7600.0
2006-02-24 11:50:00,87.93,87.98,87.93,87.98,6700.0,65.0107,65.0477,65.0107,65.0477,6700.0
2006-02-24 11:55:00,87.96,88.04,87.96,88.04,6600.0,65.0329,65.092,65.0329,65.092,6600.0
2006-02-24 12:00:00,88.02,88.04,87.99,88.04,8600.0,65.0772,65.092,65.0551,65.092,8600.0
2006-02-24 12:05:00,88.06,88.07,88.05,88.06,7200.0,65.1068,65.1142,65.0994,65.1068,7200.0
2006-02-24 12:10:00,88.06,88.07,88.04,88.04,7900.0,65.1068,65.1142,65.092,65.092,7900.0
2006-02-24 12:15:00,88.05,88.06,88.04,88.04,19100.0,65.0994,65.1068,65.092,65.092,19100.0
2006-02-24 12:20:00,88.04,88.05,88.0,88.0,12200.0,65.092,65.0994,65.0625,65.0625,12200.0
2006-02-24 12:25:00,88.0,88.01,87.98,87.98,18000.0,65.0625,65.0698,65.0477,65.0477,18000.0
2006-02-24 12:30:00,87.99,88.02,87.98,88.0,15800.0,65.0551,65.0772,65.0477,65.0625,15800.0
2006-02-24 12:35:00,88.0,88.07,88.0,88.04,40200.0,65.0625,65.1142,65.0625,65.092,40200.0
2006-02-24 12:40:00,88.04,88.08,88.02,88.08,8000.0,65.092,65.1216,65.0772,65.1216,8000.0
2006-02-24 12:45:00,88.08,88.1,88.0,88.02,7700.0,65.1216,65.1364,65.0625,65.0772,7700.0
2006-02-24 12:50:00,88.01,88.03,88.01,88.03,12500.0,65.0698,65.0846,65.0698,65.0846,12500.0
2006-02-24 12:55:00,88.03,88.05,88.0,88.0,5300.0,65.0846,65.0994,65.0625,65.0625,5300.0
2006-02-24 13:00:00,88.01,88.02,87.96,87.96,22200.0,65.0698,65.0772,65.0329,65.0329,22200.0
2006-02-24 13:05:00,87.95,87.95,87.9,87.91,6900.0,65.0255,65.0255,64.9885,64.9959,6900.0
2006-02-24 13:10:00,87.92,87.94,87.9,87.91,9200.0,65.0033,65.0181,64.9885,64.9959,9200.0
2006-02-24 13:15:00,87.92,87.97,87.91,87.97,6900.0,65.0033,65.0403,64.9959,65.0403,6900.0
2006-02-24 13:20:00,87.97,87.99,87.95,87.99,8000.0,65.0403,65.0551,65.0255,65.0551,8000.0
2006-02-24 13:25:00,87.99,88.05,87.99,88.02,8500.0,65.0551,65.0994,65.0551,65.0772,8500.0
2006-02-24 13:30:00,88.01,88.02,87.98,88.01,17200.0,65.0698,65.0772,65.0477,65.0698,17200.0
2006-02-24 13:35:00,88.02,88.08,88.02,88.06,12500.0,65.0772,65.1216,65.0772,65.1068,12500.0
2006-02-24 13:40:00,88.06,88.11,88.06,88.09,29900.0,65.1068,65.1438,65.1068,65.129,29900.0
2006-02-24 13:45:00,88.1,88.1,88.09,88.09,5400.0,65.1364,65.1364,65.129,65.129,5400.0
2006-02-24 13:50:00,88.08,88.19,88.08,88.16,15100.0,65.1216,65.2029,65.1216,65.1807,15100.0
2006-02-24 13:55:00,88.15,88.16,88.05,88.07,14700.0,65.1734,65.1807,65.0994,65.1142,14700.0
2006-02-24 14:00:00,88.05,88.14,88.05,88.12,14400.0,65.0994,65.166,65.0994,65.1512,14400.0
2006-02-24 14:05:00,88.12,88.15,88.09,88.09,11600.0,65.1512,65.1734,65.129,65.129,11600.0
2006-02-24 14:10:00,88.09,88.1,87.98,87.99,13500.0,65.129,65.1364,65.0477,65.0551,13500.0
2006-02-24 14:15:00,88.0,88.01,87.98,88.01,17800.0,65.0625,65.0698,65.0477,65.0698,17800.0
2006-02-24 14:20:00,88.01,88.06,88.01,88.06,34400.0,65.0698,65.1068,65.0698,65.1068,34400.0
2006-02-24 14:25:00,88.06,88.09,88.05,88.07,7700.0,65.1068,65.129,65.0994,65.1142,7700.0
2006-02-24 14:30:00,88.08,88.08,88.0,88.01,19900.0,65.1216,65.1216,65.0625,65.0698,19900.0
2006-02-24 14:35:00,88.01,88.05,87.97,88.05,18100.0,65.0698,65.0994,65.0403,65.0994,18100.0
2006-02-24 14:40:00,88.04,88.06,88.02,88.06,11600.0,65.092,65.1068,65.0772,65.1068,11600.0
2006-02-24 14:45:00,88.05,88.08,88.05,88.08,19100.0,65.0994,65.1216,65.0994,65.1216,19100.0
2006-02-24 14:50:00,88.08,88.14,88.06,88.09,13800.0,65.1216,65.166,65.1068,65.129,13800.0
2006-02-24 14:55:00,88.09,88.22,88.07,88.22,24900.0,65.129,65.2251,65.1142,65.2251,24900.0
2006-02-24 15:00:00,88.22,88.32,88.13,88.13,14500.0,65.2251,65.299,65.1586,65.1586,14500.0
2006-02-24 15:05:00,88.14,88.16,88.1,88.13,12800.0,65.166,65.1807,65.1364,65.1586,12800.0
2006-02-24 15:10:00,88.13,88.13,88.07,88.12,25100.0,65.1586,65.1586,65.1142,65.1512,25100.0
2006-02-24 15:15:00,88.1,88.17,88.1,88.17,22200.0,65.1364,65.1881,65.1364,65.1881,22200.0
2006-02-24 15:20:00,88.16,88.28,88.15,88.27,22500.0,65.1807,65.2695,65.1734,65.2621,22500.0
2006-02-24 15:25:00,88.28,88.38,88.27,88.38,28500.0,65.2695,65.3434,65.2621,65.3434,28500.0
2006-02-24 15:30:00,88.37,88.42,88.37,88.4,46000.0,65.336,65.373,65.336,65.3582,46000.0
2006-02-24 15:35:00,88.4,88.46,88.4,88.45,56800.0,65.3582,65.4025,65.3582,65.3952,56800.0
2006-02-24 15:40:00,88.46,88.57,88.45,88.57,176200.0,65.4025,65.4839,65.3952,65.4839,176200.0
2006-02-24 15:45:00,88.57,88.59,88.42,88.58,72900.0,65.4839,65.4987,65.373,65.4913,72900.0
2006-02-24 15:50:00,88.58,88.87,88.58,88.87,73200.0,65.4913,65.7057,65.4913,65.7057,73200.0
2006-02-24 15:55:00,88.86,88.94,88.85,88.86,76800.0,65.6983,65.7574,65.6909,65.6983,76800.0
2006-02-27 09:30:00,89.63,89.63,88.9,88.94,72700.0,66.2676,66.2676,65.7279,65.7574,72700.0
2006-02-27 09:35:00,88.94,88.95,88.75,88.89,53500.0,65.7574,65.7648,65.617,65.7205,53500.0
2006-02-27 09:40:00,88.94,89.0,88.93,88.97,51100.0,65.7574,65.8018,65.75,65.7796,51100.0
2006-02-27 09:45:00,89.0,89.1,88.9,89.04,147600.0,65.8018,65.8757,65.7279,65.8314,147600.0
2006-02-27 09:50:00,89.06,89.12,88.99,89.08,43700.0,65.8462,65.8905,65.7944,65.8609,43700.0
2006-02-27 09:55:00,89.09,89.45,89.03,89.44,19300.0,65.8683,66.1345,65.824,66.1271,19300.0
2006-02-27 10:00:00,89.42,89.5,89.21,89.42,30000.0,66.1123,66.1715,65.9571,66.1123,30000.0
2006-02-27 10:05:00,89.41,89.66,89.41,89.42,23700.0,66.1049,66.2898,66.1049,66.1123,23700.0
2006-02-27 10:10:00,89.45,89.46,89.27,89.35,11100.0,66.1345,66.1419,66.0014,66.0606,11100.0
2006-02-27 10:15:00,89.35,89.4,89.32,89.33,27600.0,66.0606,66.0975,66.0384,66.0458,27600.0
2006-02-27 10:20:00,89.33,89.43,89.27,89.27,27200.0,66.0458,66.1197,66.0014,66.0014,27200.0
2006-02-27 10:25:00,89.31,89.45,89.2,89.35,23100.0,66.031,66.1345,65.9497,66.0606,23100.0
2006-02-27 10:30:00,89.32,89.44,89.29,89.41,15500.0,66.0384,66.1271,66.0162,66.1049,15500.0
2006-02-27 10:35:00,89.4,89.48,89.38,89.46,17500.0,66.0975,66.1567,66.0827,66.1419,17500.0
2006-02-27 10:40:00,89.45,89.6,89.45,89.6,12900.0,66.1345,66.2454,66.1345,66.2454,12900.0
2006-02-27 10:45:00,89.58,89.58,89.48,89.49,7300.0,66.2306,66.2306,66.1567,66.1641,7300.0
2006-02-27 10:50:00,89.47,89.47,89.42,89.45,6600.0,66.1493,66.1493,66.1123,66.1345,6600.0
2006-02-27 10:55:00,89.46,89.48,89.34,89.48,19700.0,66.1419,66.1567,66.0532,66.1567,19700.0
2006-02-27 11:00:00,89.5,89.57,89.43,89.48,17700.0,66.1715,66.2232,66.1197,66.1567,17700.0
2006-02-27 11:05:00,89.44,89.47,89.4,89.43,15900.0,66.1271,66.1493,66.0975,66.1197,15900.0
2006-02-27 11:10:00,89.43,89.5,89.41,89.43,12500.0,66.1197,66.1715,66.1049,66.1197,12500.0
2006-02-27 11:15:00,89.42,89.46,89.37,89.45,32900.0,66.1123,66.1419,66.0754,66.1345,32900.0
2006-02-27 11:20:00,89.43,89.49,89.41,89.42,16600.0,66.1197,66.1641,66.1049,66.1123,16600.0
2006-02-27 11:25:00,89.43,89.5,89.41,89.47,17100.0,66.1197,66.1715,66.1049,66.1493,17100.0
2006-02-27 11:30:00,89.45,89.47,89.42,89.46,16800.0,66.1345,66.1493,66.1123,66.1419,16800.0
2006-02-27 11:35:00,89.46,89.58,89.46,89.58,24800.0,66.1419,66.2306,66.1419,66.2306,24800.0
2006-02-27 11:40:00,89.53,89.6,89.51,89.57,8300.0,66.1937,66.2454,66.1789,66.2232,8300.0
2006-02-27 11:45:00,89.57,89.6,89.57,89.58,9200.0,66.2232,66.2454,66.2232,66.2306,9200.0
2006-02-27 11:50:00,89.58,89.61,89.54,89.6,10300.0,66.2306,66.2528,66.201,66.2454,10300.0
2006-02-27 11:55:00,89.6,89.61,89.59,89.6,6200.0,66.2454,66.2528,66.238,66.2454,6200.0
2006-02-27 12:00:00,89.6,89.61,89.56,89.6,5100.0,66.2454,66.2528,66.2158,66.2454,5100.0
2006-02-27 12:05:00,89.57,89.59,89.54,89.54,25200.0,66.2232,66.238,66.201,66.201,25200.0
2006-02-27 12:10:00,89.55,89.57,89.49,89.54,24000.0,66.2084,66.2232,66.1641,66.201,24000.0
2006-02-27 12:15:00,89.54,89.6,89.49,89.55,34600.0,66.201,66.2454,66.1641,66.2084,34600.0
2006-02-27 12:20:00,89.55,89.6,89.5,89.54,17100.0,66.2084,66.2454,66.1715,66.201,17100.0
2006-02-27 12:25:00,89.54,89.55,89.45,89.52,24000.0,66.201,66.2084,66.1345,66.1863,24000.0
2006-02-27 12:30:00,89.52,89.53,89.48,89.5,21500.0,66.1863,66.1937,66.1567,66.1715,21500.0
2006-02-27 12:35:00,89.51,89.56,89.5,89.5,10500.0,66.1789,66.2158,66.1715,66.1715,10500.0
2006-02-27 12:40:00,89.5,89.51,89.49,89.5,7200.0,66.1715,66.1789,66.1641,66.1715,7200.0
2006-02-27 12:45:00,89.5,89.53,89.41,89.41,10500.0,66.1715,66.1937,66.1049,66.1049,10500.0
2006-02-27 12:50:00,89.43,89.44,89.37,89.37,7100.0,66.1197,66.1271,66.0754,66.0754,7100.0
2006-02-27 12:55:00,89.38,89.38,89.31,89.31,2200.0,66.0827,66.0827,66.031,66.031,2200.0
2006-02-27 13:00:00,89.29,89.32,89.29,89.31,2600.0,66.0162,66.0384,66.0162,66.031,2600.0
2006-02-27 13:05:00,89.31,89.31,89.26,89.31,6700.0,66.031,66.031,65.994,66.031,6700.0
2006-02-27 13:10:00,89.28,89.3,89.16,89.19,20400.0,66.0088,66.0236,65.9201,65.9423,20400.0
2006-02-27 13:15:00,89.18,89.21,89.16,89.2,6400.0,65.9349,65.9571,65.9201,65.9497,6400.0
2006-02-27 13:20:00,89.18,89.18,89.09,89.1,3200.0,65.9349,65.9349,65.8683,65.8757,3200.0
2006-02-27 13:25:00,89.09,89.09,88.98,88.99,10400.0,65.8683,65.8683,65.787,65.7944,10400.0
2006-02-27 13:30:00,89.02,89.11,89.0,89.11,3100.0,65.8166,65.8831,65.8018,65.8831,3100.0
2006-02-27 13:35:00,89.1,89.11,89.07,89.1,8500.0,65.8757,65.8831,65.8536,65.8757,8500.0
2006-02-27 13:40:00,89.1,89.13,88.92,88.92,13100.0,65.8757,65.8979,65.7426,65.7426,13100.0
2006-02-27 13:45:00,88.92,88.92,88.83,88.87,11800.0,65.7426,65.7426,65.6761,65.7057,11800.0
2006-02-27 13:50:00,88.88,88.95,88.88,88.91,4900.0,65.7131,65.7648,65.7131,65.7353,4900.0
2006-02-27 13:55:00,88.91,88.92,88.82,88.86,12100.0,65.7353,65.7426,65.6687,65.6983,12100.0
2006-02-27 14:00:00,88.89,88.99,88.89,88.93,9300.0,65.7205,65.7944,65.7205,65.75,9300.0
2006-02-27 14:05:00,88.91,88.91,88.71,88.79,13700.0,65.7353,65.7353,65.5874,65.6465,13700.0
2006-02-27 14:10:00,88.8,88.83,88.76,88.8,10900.0,65.6539,65.6761,65.6244,65.6539,10900.0
2006-02-27 14:15:00,88.79,88.79,88.68,88.78,2000.0,65.6465,65.6465,65.5652,65.6391,2000.0
2006-02-27 14:20:00,88.78,88.86,88.77,88.86,7100.0,65.6391,65.6983,65.6317,65.6983,7100.0
2006-02-27 14:25:00,88.85,88.89,88.79,88.88,2900.0,65.6909,65.7205,65.6465,65.7131,2900.0
2006-02-27 14:30:00,88.91,88.96,88.8,88.8,6400.0,65.7353,65.7722,65.6539,65.6539,6400.0
2006-02-27 14:35:00,88.84,88.88,88.79,88.8,7700.0,65.6835,65.7131,65.6465,65.6539,7700.0
2006-02-27 14:40:00,88.78,88.88,88.78,88.86,4700.0,65.6391,65.7131,65.6391,65.6983,4700.0
2006-02-27 14:45:00,88.86,88.9,88.8,88.9,4900.0,65.6983,65.7279,65.6539,65.7279,4900.0
2006-02-27 14:50:00,88.85,88.85,88.8,88.8,7400.0,65.6909,65.6909,65.6539,65.6539,7400.0
2006-02-27 14:55:00,88.81,88.97,88.81,88.97,11000.0,65.6613,65.7796,65.6613,65.7796,11000.0
2006-02-27 15:00:00,88.97,89.0,88.96,88.96,106800.0,65.7796,65.8018,65.7722,65.7722,106800.0
2006-02-27 15:05:00,88.96,88.98,88.87,88.9,23800.0,65.7722,65.787,65.7057,65.7279,23800.0
2006-02-27 15:10:00,88.9,88.95,88.9,88.92,4000.0,65.7279,65.7648,65.7279,65.7426,4000.0
2006-02-27 15:15:00,88.92,88.94,88.9,88.92,6600.0,65.7426,65.7574,65.7279,65.7426,6600.0
2006-02-27 15:20:00,88.92,88.92,88.88,88.9,4400.0,65.7426,65.7426,65.7131,65.7279,4400.0
2006-02-27 15:25:00,88.91,88.92,88.9,88.91,6200.0,65.7353,65.7426,65.7279,65.7353,6200.0
2006-02-27 15:30:00,88.92,88.98,88.89,88.89,11200.0,65.7426,65.787,65.7205,65.7205,11200.0
2006-02-27 15:35:00,88.86,88.93,88.83,88.85,14800.0,65.6983,65.75,65.6761,65.6909,14800.0
2006-02-27 15:40:00,88.84,88.9,88.77,88.79,21300.0,65.6835,65.7279,65.6317,65.6465,21300.0
2006-02-27 15:45:00,88.78,88.8,88.77,88.8,30000.0,65.6391,65.6539,65.6317,65.6539,30000.0
2006-02-27 15:50:00,88.8,88.89,88.79,88.8,29200.0,65.6539,65.7205,65.6465,65.6539,29200.0
2006-02-27 15:55:00,88.8,88.85,88.78,88.78,17300.0,65.6539,65.6909,65.6391,65.6391,17300.0
2006-02-28 09:30:00,88.82,88.82,88.6,88.6,28800.0,65.6687,65.6687,65.5061,65.5061,28800.0
2006-02-28 09:35:00,88.6,88.87,88.48,88.75,20300.0,65.5061,65.7057,65.4173,65.617,20300.0
2006-02-28 09:40:00,88.71,88.84,88.62,88.72,12100.0,65.5874,65.6835,65.5208,65.5948,12100.0
2006-02-28 09:45:00,88.71,88.81,88.7,88.72,154200.0,65.5874,65.6613,65.58,65.5948,154200.0
2006-02-28 09:50:00,88.75,88.8,88.59,88.67,17800.0,65.617,65.6539,65.4987,65.5578,17800.0
2006-02-28 09:55:00,88.68,88.8,88.55,88.71,12400.0,65.5652,65.6539,65.4691,65.5874,12400.0
2006-02-28 10:00:00,88.69,88.88,88.6,88.8,50100.0,65.5726,65.7131,65.5061,65.6539,50100.0
2006-02-28 10:05:00,88.73,88.79,88.6,88.6,14700.0,65.6022,65.6465,65.5061,65.5061,14700.0
2006-02-28 10:10:00,88.59,88.64,88.5,88.5,19300.0,65.4987,65.5356,65.4321,65.4321,19300.0
2006-02-28 10:15:00,88.5,88.64,88.5,88.64,15400.0,65.4321,65.5356,65.4321,65.5356,15400.0
2006-02-28 10:20:00,88.62,88.74,88.61,88.65,9400.0,65.5208,65.6096,65.5135,65.543,9400.0
2006-02-28 10:25:00,88.65,88.65,88.4,88.42,7600.0,65.543,65.543,65.3582,65.373,7600.0
2006-02-28 10:30:00,88.43,88.46,88.32,88.43,18900.0,65.3804,65.4025,65.299,65.3804,18900.0
2006-02-28 10:35:00,88.43,88.44,88.15,88.41,24900.0,65.3804,65.3878,65.1734,65.3656,24900.0
2006-02-28 10:40:00,88.4,88.4,88.08,88.15,12400.0,65.3582,65.3582,65.1216,65.1734,12400.0
2006-02-28 10:45:00,88.15,88.15,87.9,87.93,12500.0,65.1734,65.1734,64.9885,65.0107,12500.0
2006-02-28 10:50:00,87.94,87.94,87.84,87.9,10200.0,65.0181,65.0181,64.9442,64.9885,10200.0
2006-02-28 10:55:00,87.92,88.0,87.87,87.94,13200.0,65.0033,65.0625,64.9663,65.0181,13200.0
2006-02-28 11:00:00,87.94,87.98,87.88,87.93,22900.0,65.0181,65.0477,64.9737,65.0107,22900.0
2006-02-28 11:05:00,87.92,88.01,87.92,87.96,7200.0,65.0033,65.0698,65.0033,65.0329,7200.0
2006-02-28 11:10:00,87.96,87.97,87.76,87.83,19100.0,65.0329,65.0403,64.885,64.9368,19100.0
2006-02-28 11:15:00,87.84,87.86,87.75,87.8,10900.0,64.9442,64.9589,64.8776,64.9146,10900.0
2006-02-28 11:20:00,87.8,87.8,87.75,87.79,11400.0,64.9146,64.9146,64.8776,64.9072,11400.0
2006-02-28 11:25:00,87.79,87.79,87.58,87.59,16500.0,64.9072,64.9072,64.7519,64.7593,16500.0
2006-02-28 11:30:00,87.58,87.77,87.58,87.69,8900.0,64.7519,64.8924,64.7519,64.8333,8900.0
2006-02-28 11:35:00,87.7,87.79,87.7,87.74,8000.0,64.8406,64.9072,64.8406,64.8702,8000.0
2006-02-28 11:40:00,87.71,87.73,87.61,87.61,5300.0,64.848,64.8628,64.7741,64.7741,5300.0
2006-02-28 11:45:00,87.69,87.7,87.61,87.62,5600.0,64.8333,64.8406,64.7741,64.7815,5600.0
2006-02-28 11:50:00,87.62,87.63,87.58,87.58,6800.0,64.7815,64.7889,64.7519,64.7519,6800.0
2006-02-28 11:55:00,87.61,87.61,87.53,87.54,7700.0,64.7741,64.7741,64.715,64.7224,7700.0
2006-02-28 12:00:00,87.58,87.58,87.36,87.38,23100.0,64.7519,64.7519,64.5893,64.6041,23100.0
2006-02-28 12:05:00,87.4,87.42,87.29,87.37,19200.0,64.6188,64.6336,64.5375,64.5967,19200.0
2006-02-28 12:10:00,87.38,87.43,87.24,87.24,36600.0,64.6041,64.641,64.5005,64.5005,36600.0
2006-02-28 12:15:00,87.29,87.29,87.24,87.27,15600.0,64.5375,64.5375,64.5005,64.5227,15600.0
2006-02-28 12:20:00,87.27,87.27,87.23,87.25,5900.0,64.5227,64.5227,64.4932,64.5079,5900.0
2006-02-28 12:25:00,87.29,87.3,87.24,87.26,6800.0,64.5375,64.5449,64.5005,64.5153,6800.0
2006-02-28 12:30:00,87.26,87.26,87.16,87.17,26500.0,64.5153,64.5153,64.4414,64.4488,26500.0
2006-02-28 12:35:00,87.16,87.29,87.15,87.26,7200.0,64.4414,64.5375,64.434,64.5153,7200.0
2006-02-28 12:40:00,87.27,87.45,87.27,87.45,12700.0,64.5227,64.6558,64.5227,64.6558,12700.0
2006-02-28 12:45:00,87.46,87.5,87.3,87.3,12400.0,64.6632,64.6928,64.5449,64.5449,12400.0
2006-02-28 12:50:00,87.32,87.39,87.3,87.32,15600.0,64.5597,64.6114,64.5449,64.5597,15600.0
2006-02-28 12:55:00,87.31,87.5,87.31,87.49,11300.0,64.5523,64.6928,64.5523,64.6854,11300.0
2006-02-28 13:00:00,87.5,87.56,87.45,87.53,17200.0,64.6928,64.7371,64.6558,64.715,17200.0
2006-02-28 13:05:00,87.57,87.6,87.5,87.55,20000.0,64.7445,64.7667,64.6928,64.7297,20000.0
2006-02-28 13:10:00,87.55,87.56,87.51,87.54,3000.0,64.7297,64.7371,64.7002,64.7224,3000.0
2006-02-28 13:15:00,87.54,87.54,87.49,87.52,7800.0,64.7224,64.7224,64.6854,64.7076,7800.0
2006-02-28 13:20:00,87.53,87.55,87.49,87.54,5200.0,64.715,64.7297,64.6854,64.7224,5200.0
2006-02-28 13:25:00,87.57,87.6,87.53,87.6,7200.0,64.7445,64.7667,64.715,64.7667,7200.0
2006-02-28 13:30:00,87.61,87.83,87.59,87.76,20000.0,64.7741,64.9368,64.7593,64.885,20000.0
2006-02-28 13:35:00,87.76,87.8,87.66,87.66,7600.0,64.885,64.9146,64.8111,64.8111,7600.0
2006-02-28 13:40:00,87.66,87.66,87.52,87.57,7000.0,64.8111,64.8111,64.7076,64.7445,7000.0
2006-02-28 13:45:00,87.53,87.58,87.48,87.49,8000.0,64.715,64.7519,64.678,64.6854,8000.0
2006-02-28 13:50:00,87.51,87.58,87.5,87.57,7900.0,64.7002,64.7519,64.6928,64.7445,7900.0
2006-02-28 13:55:00,87.55,87.55,87.47,87.49,6600.0,64.7297,64.7297,64.6706,64.6854,6600.0
2006-02-28 14:00:00,87.5,87.5,87.34,87.46,13600.0,64.6928,64.6928,64.5745,64.6632,13600.0
2006-02-28 14:05:00,87.46,87.55,87.43,87.55,2900.0,64.6632,64.7297,64.641,64.7297,2900.0
2006-02-28 14:10:00,87.54,87.54,87.41,87.43,5200.0,64.7224,64.7224,64.6262,64.641,5200.0
2006-02-28 14:15:00,87.4,87.46,87.4,87.44,3300.0,64.6188,64.6632,64.6188,64.6484,3300.0
2006-02-28 14:20:00,87.4,87.5,87.4,87.48,8600.0,64.6188,64.6928,64.6188,64.678,8600.0
2006-02-28 14:25:00,87.49,87.63,87.49,87.6,7900.0,64.6854,64.7889,64.6854,64.7667,7900.0
2006-02-28 14:30:00,87.58,87.61,87.54,87.57,8800.0,64.7519,64.7741,64.7224,64.7445,8800.0
2006-02-28 14:35:00,87.58,87.59,87.54,87.56,5900.0,64.7519,64.7593,64.7224,64.7371,5900.0
2006-02-28 14:40:00,87.54,87.56,87.46,87.47,11100.0,64.7224,64.7371,64.6632,64.6706,11100.0
2006-02-28 14:45:00,87.48,87.48,87.36,87.38,12800.0,64.678,64.678,64.5893,64.6041,12800.0
2006-02-28 14:50:00,87.37,87.57,87.34,87.47,9100.0,64.5967,64.7445,64.5745,64.6706,9100.0
2006-02-28 14:55:00,87.5,87.53,87.3,87.35,12400.0,64.6928,64.715,64.5449,64.5819,12400.0
2006-02-28 15:00:00,87.35,87.43,87.33,87.4,19600.0,64.5819,64.641,64.5671,64.6188,19600.0
2006-02-28 15:05:00,87.38,87.38,87.25,87.26,13900.0,64.6041,64.6041,64.5079,64.5153,13900.0
2006-02-28 15:10:00,87.28,87.33,87.21,87.22,13200.0,64.5301,64.5671,64.4784,64.4858,13200.0
2006-02-28 15:15:00,87.23,87.5,87.23,87.4,20300.0,64.4932,64.6928,64.4932,64.6188,20300.0
2006-02-28 15:20:00,87.4,87.45,87.34,87.42,6000.0,64.6188,64.6558,64.5745,64.6336,6000.0
2006-02-28 15:25:00,87.41,87.5,87.4,87.47,22400.0,64.6262,64.6928,64.6188,64.6706,22400.0
2006-02-28 15:30:00,87.48,87.54,87.4,87.4,23300.0,64.678,64.7224,64.6188,64.6188,23300.0
2006-02-28 15:35:00,87.4,87.41,87.33,87.35,17300.0,64.6188,64.6262,64.5671,64.5819,17300.0
2006-02-28 15:40:00,87.34,87.54,87.34,87.51,34800.0,64.5745,64.7224,64.5745,64.7002,34800.0
2006-02-28 15:45:00,87.51,87.51,87.35,87.37,34500.0,64.7002,64.7002,64.5819,64.5967,34500.0
2006-02-28 15:50:00,87.37,87.43,87.35,87.43,29500.0,64.5967,64.641,64.5819,64.641,29500.0
2006-02-28 15:55:00,87.54,87.6,87.46,87.6,99500.0,64.7224,64.7667,64.6632,64.7667,99500.0
2006-03-01 09:30:00,87.9,87.95,87.9,87.95,15000.0,64.9885,65.0255,64.9885,65.0255,15000.0
2006-03-01 09:35:00,87.96,88.36,87.93,88.36,23800.0,65.0329,65.3286,65.0107,65.3286,23800.0
2006-03-01 09:40:00,88.36,88.38,88.17,88.27,19700.0,65.3286,65.3434,65.1881,65.2621,19700.0
2006-03-01 09:45:00,88.27,88.37,88.14,88.22,48200.0,65.2621,65.336,65.166,65.2251,48200.0
2006-03-01 09:50:00,88.23,88.28,88.05,88.19,39700.0,65.2325,65.2695,65.0994,65.2029,39700.0
2006-03-01 09:55:00,88.15,88.25,88.05,88.16,14900.0,65.1734,65.2473,65.0994,65.1807,14900.0
2006-03-01 10:00:00,88.17,88.22,88.06,88.09,155400.0,65.1881,65.2251,65.1068,65.129,155400.0
2006-03-01 10:05:00,88.02,88.19,87.96,87.96,26500.0,65.0772,65.2029,65.0329,65.0329,26500.0
2006-03-01 10:10:00,87.91,87.99,87.8,87.8,18300.0,64.9959,65.0551,64.9146,64.9146,18300.0
2006-03-01 10:15:00,87.81,87.84,87.7,87.77,14400.0,64.922,64.9442,64.8406,64.8924,14400.0
2006-03-01 10:20:00,87.77,87.82,87.66,87.69,22500.0,64.8924,64.9294,64.8111,64.8333,22500.0
2006-03-01 10:25:00,87.7,87.74,87.61,87.63,26200.0,64.8406,64.8702,64.7741,64.7889,26200.0
2006-03-01 10:30:00,87.65,87.8,87.65,87.8,23400.0,64.8037,64.9146,64.8037,64.9146,23400.0
2006-03-01 10:35:00,87.81,87.85,87.67,87.73,11800.0,64.922,64.9515,64.8185,64.8628,11800.0
2006-03-01 10:40:00,87.73,87.77,87.71,87.74,8200.0,64.8628,64.8924,64.848,64.8702,8200.0
2006-03-01 10:45:00,87.76,87.8,87.74,87.8,12300.0,64.885,64.9146,64.8702,64.9146,12300.0
2006-03-01 10:50:00,87.78,87.82,87.75,87.76,17800.0,64.8998,64.9294,64.8776,64.885,17800.0
2006-03-01 10:55:00,87.78,87.78,87.67,87.76,14200.0,64.8998,64.8998,64.8185,64.885,14200.0
2006-03-01 11:00:00,87.79,87.81,87.74,87.74,8400.0,64.9072,64.922,64.8702,64.8702,8400.0
2006-03-01 11:05:00,87.75,87.81,87.72,87.8,18900.0,64.8776,64.922,64.8554,64.9146,18900.0
2006-03-01 11:10:00,87.8,87.82,87.73,87.8,18500.0,64.9146,64.9294,64.8628,64.9146,18500.0
2006-03-01 11:15:00,87.8,87.82,87.78,87.82,16400.0,64.9146,64.9294,64.8998,64.9294,16400.0
2006-03-01 11:20:00,87.81,87.82,87.68,87.72,12000.0,64.922,64.9294,64.8259,64.8554,12000.0
2006-03-01 11:25:00,87.73,87.76,87.67,87.72,12900.0,64.8628,64.885,64.8185,64.8554,12900.0
2006-03-01 11:30:00,87.72,87.8,87.69,87.7,12100.0,64.8554,64.9146,64.8333,64.8406,12100.0
2006-03-01 11:35:00,87.69,87.81,87.69,87.76,14200.0,64.8333,64.922,64.8333,64.885,14200.0
2006-03-01 11:40:00,87.75,87.79,87.59,87.66,10800.0,64.8776,64.9072,64.7593,64.8111,10800.0
2006-03-01 11:45:00,87.65,87.72,87.58,87.72,7500.0,64.8037,64.8554,64.7519,64.8554,7500.0
2006-03-01 11:50:00,87.71,87.8,87.71,87.8,29400.0,64.848,64.9146,64.848,64.9146,29400.0
2006-03-01 11:55:00,87.85,87.85,87.73,87.84,28400.0,64.9515,64.9515,64.8628,64.9442,28400.0
2006-03-01 12:00:00,87.84,87.86,87.81,87.81,25700.0,64.9442,64.9589,64.922,64.922,25700.0
2006-03-01 12:05:00,87.81,87.9,87.8,87.8,28500.0,64.922,64.9885,64.9146,64.9146,28500.0
2006-03-01 12:10:00,87.81,87.85,87.78,87.81,6000.0,64.922,64.9515,64.8998,64.922,6000.0
2006-03-01 12:15:00,87.83,87.85,87.78,87.85,11700.0,64.9368,64.9515,64.8998,64.9515,11700.0
2006-03-01 12:20:00,87.82,87.84,87.74,87.79,6200.0,64.9294,64.9442,64.8702,64.9072,6200.0
2006-03-01 12:25:00,87.8,87.81,87.74,87.81,7500.0,64.9146,64.922,64.8702,64.922,7500.0
2006-03-01 12:30:00,87.81,87.84,87.74,87.83,12800.0,64.922,64.9442,64.8702,64.9368,12800.0
2006-03-01 12:35:00,87.83,87.84,87.79,87.81,11100.0,64.9368,64.9442,64.9072,64.922,11100.0
2006-03-01 12:40:00,87.81,87.95,87.81,87.95,12900.0,64.922,65.0255,64.922,65.0255,12900.0
2006-03-01 12:45:00,87.95,87.96,87.84,87.86,7000.0,65.0255,65.0329,64.9442,64.9589,7000.0
2006-03-01 12:50:00,87.86,87.86,87.72,87.75,9400.0,64.9589,64.9589,64.8554,64.8776,9400.0
2006-03-01 12:55:00,87.76,87.83,87.72,87.83,9100.0,64.885,64.9368,64.8554,64.9368,9100.0
2006-03-01 13:00:00,87.83,87.84,87.77,87.77,11300.0,64.9368,64.9442,64.8924,64.8924,11300.0
2006-03-01 13:05:00,87.78,87.8,87.6,87.67,13100.0,64.8998,64.9146,64.7667,64.8185,13100.0
2006-03-01 13:10:00,87.67,87.69,87.65,87.68,10700.0,64.8185,64.8333,64.8037,64.8259,10700.0
2006-03-01 13:15:00,87.63,87.68,87.62,87.68,3000.0,64.7889,64.8259,64.7815,64.8259,3000.0
2006-03-01 13:20:00,87.68,87.69,87.64,87.65,4800.0,64.8259,64.8333,64.7963,64.8037,4800.0
2006-03-01 13:25:00,87.65,87.73,87.65,87.7,4000.0,64.8037,64.8628,64.8037,64.8406,4000.0
2006-03-01 13:30:00,87.7,87.75,87.7,87.74,10100.0,64.8406,64.8776,64.8406,64.8702,10100.0
2006-03-01 13:35:00,87.74,87.74,87.7,87.72,8900.0,64.8702,64.8702,64.8406,64.8554,8900.0
2006-03-01 13:40:00,87.71,87.73,87.69,87.7,14600.0,64.848,64.8628,64.8333,64.8406,14600.0
2006-03-01 13:45:00,87.72,87.72,87.67,87.71,11500.0,64.8554,64.8554,64.8185,64.848,11500.0
2006-03-01 13:50:00,87.67,87.71,87.62,87.71,5700.0,64.8185,64.848,64.7815,64.848,5700.0
2006-03-01 13:55:00,87.67,87.71,87.65,87.71,13500.0,64.8185,64.848,64.8037,64.848,13500.0
2006-03-01 14:00:00,87.71,87.73,87.66,87.72,12500.0,64.848,64.8628,64.8111,64.8554,12500.0
2006-03-01 14:05:00,87.73,87.84,87.7,87.82,14500.0,64.8628,64.9442,64.8406,64.9294,14500.0
2006-03-01 14:10:00,87.8,87.8,87.68,87.73,7900.0,64.9146,64.9146,64.8259,64.8628,7900.0
2006-03-01 14:15:00,87.73,87.73,87.6,87.71,8200.0,64.8628,64.8628,64.7667,64.848,8200.0
2006-03-01 14:20:00,87.72,87.75,87.69,87.74,7100.0,64.8554,64.8776,64.8333,64.8702,7100.0
2006-03-01 14:25:00,87.74,87.82,87.68,87.77,12100.0,64.8702,64.9294,64.8259,64.8924,12100.0
2006-03-01 14:30:00,87.77,87.82,87.69,87.78,10100.0,64.8924,64.9294,64.8333,64.8998,10100.0
2006-03-01 14:35:00,87.78,87.81,87.71,87.75,13900.0,64.8998,64.922,64.848,64.8776,13900.0
2006-03-01 14:40:00,87.75,87.87,87.73,87.83,9700.0,64.8776,64.9663,64.8628,64.9368,9700.0
2006-03-01 14:45:00,87.79,87.89,87.76,87.89,13200.0,64.9072,64.9811,64.885,64.9811,13200.0
2006-03-01 14:50:00,87.9,88.07,87.9,88.07,23400.0,64.9885,65.1142,64.9885,65.1142,23400.0
2006-03-01 14:55:00,88.07,88.07,87.97,87.98,11900.0,65.1142,65.1142,65.0403,65.0477,11900.0
2006-03-01 15:00:00,87.98,88.04,87.96,88.01,8600.0,65.0477,65.092,65.0329,65.0698,8600.0
2006-03-01 15:05:00,88.01,88.13,88.0,88.11,9500.0,65.0698,65.1586,65.0625,65.1438,9500.0
2006-03-01 15:10:00,88.13,88.18,88.08,88.17,15500.0,65.1586,65.1955,65.1216,65.1881,15500.0
2006-03-01 15:15:00,88.17,88.23,88.16,88.23,10600.0,65.1881,65.2325,65.1807,65.2325,10600.0
2006-03-01 15:20:00,88.23,88.31,88.22,88.27,10600.0,65.2325,65.2916,65.2251,65.2621,10600.0
2006-03-01 15:25:00,88.27,88.27,88.25,88.25,10700.0,65.2621,65.2621,65.2473,65.2473,10700.0
2006-03-01 15:30:00,88.25,88.34,88.2,88.33,23500.0,65.2473,65.3138,65.2103,65.3064,23500.0
2006-03-01 15:35:00,88.33,88.43,88.33,88.39,63700.0,65.3064,65.3804,65.3064,65.3508,63700.0
2006-03-01 15:40:00,88.39,88.4,88.26,88.29,18700.0,65.3508,65.3582,65.2547,65.2769,18700.0
2006-03-01 15:45:00,88.3,88.32,88.2,88.21,31800.0,65.2843,65.299,65.2103,65.2177,31800.0
2006-03-01 15:50:00,88.21,88.35,88.2,88.23,29400.0,65.2177,65.3212,65.2103,65.2325,29400.0
2006-03-01 15:55:00,88.23,88.28,88.2,88.28,35900.0,65.2325,65.2695,65.2103,65.2695,35900.0
2006-03-02 09:30:00,88.3,88.5,88.3,88.5,47500.0,65.2843,65.4321,65.2843,65.4321,47500.0
2006-03-02 09:35:00,88.5,88.7,88.49,88.7,25000.0,65.4321,65.58,65.4247,65.58,25000.0
2006-03-02 09:40:00,88.71,88.75,88.59,88.71,24100.0,65.5874,65.617,65.4987,65.5874,24100.0
2006-03-02 09:45:00,88.71,88.73,88.63,88.66,17000.0,65.5874,65.6022,65.5282,65.5504,17000.0
2006-03-02 09:50:00,88.66,88.74,88.65,88.66,26400.0,65.5504,65.6096,65.543,65.5504,26400.0
2006-03-02 09:55:00,88.66,88.73,88.62,88.69,30300.0,65.5504,65.6022,65.5208,65.5726,30300.0
2006-03-02 10:00:00,88.7,88.81,88.7,88.79,20700.0,65.58,65.6613,65.58,65.6465,20700.0
2006-03-02 10:05:00,88.8,88.95,88.74,88.94,24600.0,65.6539,65.7648,65.6096,65.7574,24600.0
2006-03-02 10:10:00,88.95,88.98,88.91,88.93,31500.0,65.7648,65.787,65.7353,65.75,31500.0
2006-03-02 10:15:00,88.93,89.1,88.92,89.09,137600.0,65.75,65.8757,65.7426,65.8683,137600.0
2006-03-02 10:20:00,89.09,89.09,88.96,89.02,38600.0,65.8683,65.8683,65.7722,65.8166,38600.0
2006-03-02 10:25:00,89.02,89.02,88.9,88.91,27900.0,65.8166,65.8166,65.7279,65.7353,27900.0
2006-03-02 10:30:00,88.9,88.91,88.67,88.69,22000.0,65.7279,65.7353,65.5578,65.5726,22000.0
2006-03-02 10:35:00,88.73,88.74,88.66,88.66,12700.0,65.6022,65.6096,65.5504,65.5504,12700.0
2006-03-02 10:40:00,88.67,88.89,88.66,88.84,13100.0,65.5578,65.7205,65.5504,65.6835,13100.0
2006-03-02 10:45:00,88.85,88.9,88.82,88.87,17600.0,65.6909,65.7279,65.6687,65.7057,17600.0
2006-03-02 10:50:00,88.89,88.96,88.87,88.95,21100.0,65.7205,65.7722,65.7057,65.7648,21100.0
2006-03-02 10:55:00,88.96,89.0,88.93,88.99,10700.0,65.7722,65.8018,65.75,65.7944,10700.0
2006-03-02 11:00:00,88.98,89.15,88.96,89.15,22000.0,65.787,65.9127,65.7722,65.9127,22000.0
2006-03-02 11:05:00,89.18,89.19,89.09,89.19,11600.0,65.9349,65.9423,65.8683,65.9423,11600.0
2006-03-02 11:10:00,89.21,89.26,89.19,89.26,14000.0,65.9571,65.994,65.9423,65.994,14000.0
2006-03-02 11:15:00,89.27,89.3,89.02,89.06,17900.0,66.0014,66.0236,65.8166,65.8462,17900.0
2006-03-02 11:20:00,89.05,89.17,89.05,89.17,6100.0,65.8388,65.9275,65.8388,65.9275,6100.0
2006-03-02 11:25:00,89.17,89.25,89.13,89.24,6100.0,65.9275,65.9866,65.8979,65.9792,6100.0
2006-03-02 11:30:00,89.24,89.29,89.21,89.21,8000.0,65.9792,66.0162,65.9571,65.9571,8000.0
2006-03-02 11:35:00,89.22,89.23,89.17,89.17,8900.0,65.9645,65.9718,65.9275,65.9275,8900.0
2006-03-02 11:40:00,89.16,89.24,89.11,89.24,11500.0,65.9201,65.9792,65.8831,65.9792,11500.0
2006-03-02 11:45:00,89.25,89.26,89.2,89.2,6300.0,65.9866,65.994,65.9497,65.9497,6300.0
2006-03-02 11:50:00,89.19,89.22,89.18,89.22,6800.0,65.9423,65.9645,65.9349,65.9645,6800.0
2006-03-02 11:55:00,89.22,89.26,89.19,89.2,12500.0,65.9645,65.994,65.9423,65.9497,12500.0
2006-03-02 12:00:00,89.19,89.26,89.19,89.23,8300.0,65.9423,65.994,65.9423,65.9718,8300.0
2006-03-02 12:05:00,89.22,89.22,89.06,89.09,20400.0,65.9645,65.9645,65.8462,65.8683,20400.0
2006-03-02 12:10:00,89.1,89.11,89.0,89.0,13200.0,65.8757,65.8831,65.8018,65.8018,13200.0
2006-03-02 12:15:00,89.01,89.05,88.92,88.99,23100.0,65.8092,65.8388,65.7426,65.7944,23100.0
2006-03-02 12:20:00,88.99,89.01,88.89,88.9,14400.0,65.7944,65.8092,65.7205,65.7279,14400.0
2006-03-02 12:25:00,88.89,88.93,88.78,88.78,21700.0,65.7205,65.75,65.6391,65.6391,21700.0
2006-03-02 12:30:00,88.78,88.91,88.78,88.91,9200.0,65.6391,65.7353,65.6391,65.7353,9200.0
2006-03-02 12:35:00,88.9,88.9,88.78,88.9,13600.0,65.7279,65.7279,65.6391,65.7279,13600.0
2006-03-02 12:40:00,88.91,88.92,88.89,88.89,20300.0,65.7353,65.7426,65.7205,65.7205,20300.0
2006-03-02 12:45:00,88.92,88.99,88.91,88.94,10700.0,65.7426,65.7944,65.7353,65.7574,10700.0
2006-03-02 12:50:00,88.94,88.97,88.9,88.92,13200.0,65.7574,65.7796,65.7279,65.7426,13200.0
2006-03-02 12:55:00,88.93,88.98,88.9,88.97,10400.0,65.75,65.787,65.7279,65.7796,10400.0
2006-03-02 13:00:00,88.98,88.98,88.92,88.93,27700.0,65.787,65.787,65.7426,65.75,27700.0
2006-03-02 13:05:00,88.93,89.05,88.88,89.05,34900.0,65.75,65.8388,65.7131,65.8388,34900.0
2006-03-02 13:10:00,89.0,89.18,89.0,89.15,12500.0,65.8018,65.9349,65.8018,65.9127,12500.0
2006-03-02 13:15:00,89.14,89.17,89.09,89.11,14100.0,65.9053,65.9275,65.8683,65.8831,14100.0
2006-03-02 13:20:00,89.11,89.15,89.08,89.11,11700.0,65.8831,65.9127,65.8609,65.8831,11700.0
2006-03-02 13:25:00,89.13,89.16,89.08,89.1,7600.0,65.8979,65.9201,65.8609,65.8757,7600.0
2006-03-02 13:30:00,89.1,89.2,89.1,89.12,5400.0,65.8757,65.9497,65.8757,65.8905,5400.0
2006-03-02 13:35:00,89.12,89.16,89.07,89.12,11600.0,65.8905,65.9201,65.8536,65.8905,11600.0
2006-03-02 13:40:00,89.13,89.19,89.12,89.12,19300.0,65.8979,65.9423,65.8905,65.8905,19300.0
2006-03-02 13:45:00,89.13,89.17,89.0,89.12,19800.0,65.8979,65.9275,65.8018,65.8905,19800.0
2006-03-02 13:50:00,89.09,89.09,89.05,89.05,21300.0,65.8683,65.8683,65.8388,65.8388,21300.0
2006-03-02 13:55:00,89.06,89.12,89.04,89.09,10900.0,65.8462,65.8905,65.8314,65.8683,10900.0
2006-03-02 14:00:00,89.09,89.1,89.02,89.05,66800.0,65.8683,65.8757,65.8166,65.8388,66800.0
2006-03-02 14:05:00,89.06,89.06,88.93,89.0,10200.0,65.8462,65.8462,65.75,65.8018,10200.0
2006-03-02 14:10:00,88.94,89.02,88.94,88.97,10500.0,65.7574,65.8166,65.7574,65.7796,10500.0
2006-03-02 14:15:00,88.98,89.03,88.96,89.0,8700.0,65.787,65.824,65.7722,65.8018,8700.0
2006-03-02 14:20:00,89.0,89.0,88.91,88.92,11900.0,65.8018,65.8018,65.7353,65.7426,11900.0
2006-03-02 14:25:00,88.92,88.92,88.85,88.9,7600.0,65.7426,65.7426,65.6909,65.7279,7600.0
2006-03-02 14:30:00,88.89,89.0,88.89,88.96,8900.0,65.7205,65.8018,65.7205,65.7722,8900.0
2006-03-02 14:35:00,88.93,88.96,88.9,88.9,14900.0,65.75,65.7722,65.7279,65.7279,14900.0
2006-03-02 14:40:00,88.89,88.93,88.88,88.89,9500.0,65.7205,65.75,65.7131,65.7205,9500.0
2006-03-02 14:45:00,88.89,88.9,88.82,88.84,14600.0,65.7205,65.7279,65.6687,65.6835,14600.0
2006-03-02 14:50:00,88.84,88.96,88.83,88.89,17900.0,65.6835,65.7722,65.6761,65.7205,17900.0
2006-03-02 14:55:00,88.89,88.94,88.84,88.85,14600.0,65.7205,65.7574,65.6835,65.6909,14600.0
2006-03-02 15:00:00,88.88,89.0,88.88,88.97,23600.0,65.7131,65.8018,65.7131,65.7796,23600.0
2006-03-02 15:05:00,88.99,89.04,88.98,88.98,4000.0,65.7944,65.8314,65.787,65.787,4000.0
2006-03-02 15:10:00,88.96,89.07,88.96,89.07,9700.0,65.7722,65.8536,65.7722,65.8536,9700.0
2006-03-02 15:15:00,89.07,89.07,89.01,89.03,16800.0,65.8536,65.8536,65.8092,65.824,16800.0
2006-03-02 15:20:00,89.02,89.03,88.98,89.01,6000.0,65.8166,65.824,65.787,65.8092,6000.0
2006-03-02 15:25:00,89.01,89.06,88.96,88.96,8800.0,65.8092,65.8462,65.7722,65.7722,8800.0
2006-03-02 15:30:00,88.96,88.96,88.82,88.84,12200.0,65.7722,65.7722,65.6687,65.6835,12200.0
2006-03-02 15:35:00,88.85,89.04,88.84,89.02,20300.0,65.6909,65.8314,65.6835,65.8166,20300.0
2006-03-02 15:40:00,89.02,89.02,88.99,88.99,11500.0,65.8166,65.8166,65.7944,65.7944,11500.0
2006-03-02 15:45:00,88.99,89.02,88.95,88.96,31300.0,65.7944,65.8166,65.7648,65.7722,31300.0
2006-03-02 15:50:00,88.96,89.12,88.96,89.11,52700.0,65.7722,65.8905,65.7722,65.8831,52700.0
2006-03-02 15:55:00,89.11,89.12,89.07,89.07,20300.0,65.8831,65.8905,65.8536,65.8536,20300.0
2006-03-03 09:30:00,89.0,89.06,89.0,89.06,17500.0,65.8018,65.8462,65.8018,65.8462,17500.0
2006-03-03 09:35:00,89.06,89.5,89.06,89.47,13600.0,65.8462,66.1715,65.8462,66.1493,13600.0
2006-03-03 09:40:00,89.47,89.49,89.22,89.36,21900.0,66.1493,66.1641,65.9645,66.068,21900.0
2006-03-03 09:45:00,89.4,89.4,89.24,89.24,11000.0,66.0975,66.0975,65.9792,65.9792,11000.0
2006-03-03 09:50:00,89.21,89.31,88.94,89.0,19400.0,65.9571,66.031,65.7574,65.8018,19400.0
2006-03-03 09:55:00,89.0,89.01,88.81,88.93,10900.0,65.8018,65.8092,65.6613,65.75,10900.0
2006-03-03 10:00:00,88.98,89.07,88.83,88.83,13600.0,65.787,65.8536,65.6761,65.6761,13600.0
2006-03-03 10:05:00,88.83,89.0,88.83,89.0,12400.0,65.6761,65.8018,65.6761,65.8018,12400.0
2006-03-03 10:10:00,89.0,89.01,88.91,89.01,6500.0,65.8018,65.8092,65.7353,65.8092,6500.0
2006-03-03 10:15:00,89.01,89.09,88.88,88.88,3700.0,65.8092,65.8683,65.7131,65.7131,3700.0
2006-03-03 10:20:00,88.9,89.06,88.88,89.02,11800.0,65.7279,65.8462,65.7131,65.8166,11800.0
2006-03-03 10:25:00,89.0,89.22,88.93,89.16,20000.0,65.8018,65.9645,65.75,65.9201,20000.0
2006-03-03 10:30:00,89.16,89.27,89.09,89.09,21700.0,65.9201,66.0014,65.8683,65.8683,21700.0
2006-03-03 10:35:00,89.07,89.08,88.93,89.0,16100.0,65.8536,65.8609,65.75,65.8018,16100.0
2006-03-03 10:40:00,89.0,89.0,88.92,88.96,12300.0,65.8018,65.8018,65.7426,65.7722,12300.0
2006-03-03 10:45:00,88.98,88.99,88.85,88.9,9400.0,65.787,65.7944,65.6909,65.7279,9400.0
2006-03-03 10:50:00,88.91,88.91,88.56,88.56,13100.0,65.7353,65.7353,65.4765,65.4765,13100.0
2006-03-03 10:55:00,88.56,88.73,88.56,88.72,8600.0,65.4765,65.6022,65.4765,65.5948,8600.0
2006-03-03 11:00:00,88.71,88.71,88.55,88.62,10100.0,65.5874,65.5874,65.4691,65.5208,10100.0
2006-03-03 11:05:00,88.64,88.78,88.54,88.58,20200.0,65.5356,65.6391,65.4617,65.4913,20200.0
2006-03-03 11:10:00,88.6,88.8,88.57,88.74,20000.0,65.5061,65.6539,65.4839,65.6096,20000.0
2006-03-03 11:15:00,88.75,88.75,88.45,88.49,16600.0,65.617,65.617,65.3952,65.4247,16600.0
2006-03-03 11:20:00,88.5,88.5,88.31,88.31,21200.0,65.4321,65.4321,65.2916,65.2916,21200.0
2006-03-03 11:25:00,88.31,88.35,88.17,88.17,28200.0,65.2916,65.3212,65.1881,65.1881,28200.0
2006-03-03 11:30:00,88.22,88.27,88.11,88.25,13900.0,65.2251,65.2621,65.1438,65.2473,13900.0
2006-03-03 11:35:00,88.21,88.41,88.2,88.41,5200.0,65.2177,65.3656,65.2103,65.3656,5200.0
2006-03-03 11:40:00,88.41,88.49,88.31,88.31,5100.0,65.3656,65.4247,65.2916,65.2916,5100.0
2006-03-03 11:45:00,88.32,88.38,88.24,88.29,8600.0,65.299,65.3434,65.2399,65.2769,8600.0
2006-03-03 11:50:00,88.31,88.31,88.14,88.17,8900.0,65.2916,65.2916,65.166,65.1881,8900.0
2006-03-03 11:55:00,88.2,88.34,88.15,88.34,5000.0,65.2103,65.3138,65.1734,65.3138,5000.0
2006-03-03 12:00:00,88.34,88.34,88.24,88.28,8400.0,65.3138,65.3138,65.2399,65.2695,8400.0
2006-03-03 12:05:00,88.32,88.35,88.28,88.34,4800.0,65.299,65.3212,65.2695,65.3138,4800.0
2006-03-03 12:10:00,88.34,88.34,88.26,88.26,3800.0,65.3138,65.3138,65.2547,65.2547,3800.0
2006-03-03 12:15:00,88.26,88.33,88.22,88.3,9300.0,65.2547,65.3064,65.2251,65.2843,9300.0
2006-03-03 12:20:00,88.32,88.74,88.28,88.66,18400.0,65.299,65.6096,65.2695,65.5504,18400.0
2006-03-03 12:25:00,88.64,88.75,88.58,88.75,6600.0,65.5356,65.617,65.4913,65.617,6600.0
2006-03-03 12:30:00,88.74,88.74,88.58,88.63,3500.0,65.6096,65.6096,65.4913,65.5282,3500.0
2006-03-03 12:35:00,88.61,88.81,88.58,88.78,8300.0,65.5135,65.6613,65.4913,65.6391,8300.0
2006-03-03 12:40:00,88.82,88.99,88.82,88.93,10800.0,65.6687,65.7944,65.6687,65.75,10800.0
2006-03-03 12:45:00,88.87,88.87,88.65,88.68,9000.0,65.7057,65.7057,65.543,65.5652,9000.0
2006-03-03 12:50:00,88.68,88.72,88.61,88.61,3500.0,65.5652,65.5948,65.5135,65.5135,3500.0
2006-03-03 12:55:00,88.61,88.75,88.61,88.74,4200.0,65.5135,65.617,65.5135,65.6096,4200.0
2006-03-03 13:00:00,88.74,88.74,88.63,88.64,3300.0,65.6096,65.6096,65.5282,65.5356,3300.0
2006-03-03 13:05:00,88.64,88.75,88.64,88.69,3100.0,65.5356,65.617,65.5356,65.5726,3100.0
2006-03-03 13:10:00,88.69,88.74,88.63,88.73,5100.0,65.5726,65.6096,65.5282,65.6022,5100.0
2006-03-03 13:15:00,88.73,88.75,88.67,88.74,10800.0,65.6022,65.617,65.5578,65.6096,10800.0
2006-03-03 13:20:00,88.74,88.91,88.74,88.88,9800.0,65.6096,65.7353,65.6096,65.7131,9800.0
2006-03-03 13:25:00,88.85,89.17,88.85,89.15,34400.0,65.6909,65.9275,65.6909,65.9127,34400.0
2006-03-03 13:30:00,89.17,89.23,89.07,89.16,13600.0,65.9275,65.9718,65.8536,65.9201,13600.0
2006-03-03 13:35:00,89.16,89.18,89.08,89.08,3600.0,65.9201,65.9349,65.8609,65.8609,3600.0
2006-03-03 13:40:00,89.1,89.19,89.09,89.19,7100.0,65.8757,65.9423,65.8683,65.9423,7100.0
2006-03-03 13:45:00,89.18,89.35,89.18,89.24,8800.0,65.9349,66.0606,65.9349,65.9792,8800.0
2006-03-03 13:50:00,89.24,89.29,89.15,89.25,11000.0,65.9792,66.0162,65.9127,65.9866,11000.0
2006-03-03 13:55:00,89.25,89.27,89.06,89.06,5500.0,65.9866,66.0014,65.8462,65.8462,5500.0
2006-03-03 14:00:00,89.06,89.13,89.04,89.13,4800.0,65.8462,65.8979,65.8314,65.8979,4800.0
2006-03-03 14:05:00,89.12,89.12,88.95,88.95,1800.0,65.8905,65.8905,65.7648,65.7648,1800.0
2006-03-03 14:10:00,88.98,89.1,88.92,89.06,6100.0,65.787,65.8757,65.7426,65.8462,6100.0
2006-03-03 14:15:00,89.03,89.03,88.92,88.96,3000.0,65.824,65.824,65.7426,65.7722,3000.0
2006-03-03 14:20:00,88.95,88.96,88.83,88.83,12500.0,65.7648,65.7722,65.6761,65.6761,12500.0
2006-03-03 14:25:00,88.86,88.93,88.86,88.91,15100.0,65.6983,65.75,65.6983,65.7353,15100.0
2006-03-03 14:30:00,88.86,88.86,88.74,88.76,5200.0,65.6983,65.6983,65.6096,65.6244,5200.0
2006-03-03 14:35:00,88.76,88.99,88.76,88.99,12200.0,65.6244,65.7944,65.6244,65.7944,12200.0
2006-03-03 14:40:00,88.99,88.99,88.86,88.94,15000.0,65.7944,65.7944,65.6983,65.7574,15000.0
2006-03-03 14:45:00,88.98,88.99,88.84,88.85,6900.0,65.787,65.7944,65.6835,65.6909,6900.0
2006-03-03 14:50:00,88.85,88.86,88.78,88.79,4300.0,65.6909,65.6983,65.6391,65.6465,4300.0
2006-03-03 14:55:00,88.78,88.78,88.75,88.77,3000.0,65.6391,65.6391,65.617,65.6317,3000.0
2006-03-03 15:00:00,88.75,88.75,88.56,88.57,9100.0,65.617,65.617,65.4765,65.4839,9100.0
2006-03-03 15:05:00,88.57,88.57,88.46,88.46,10300.0,65.4839,65.4839,65.4025,65.4025,10300.0
2006-03-03 15:10:00,88.46,88.62,88.46,88.6,10500.0,65.4025,65.5208,65.4025,65.5061,10500.0
2006-03-03 15:15:00,88.61,88.61,88.33,88.4,15500.0,65.5135,65.5135,65.3064,65.3582,15500.0
2006-03-03 15:20:00,88.41,88.44,88.32,88.42,12200.0,65.3656,65.3878,65.299,65.373,12200.0
2006-03-03 15:25:00,88.45,88.5,88.35,88.41,13000.0,65.3952,65.4321,65.3212,65.3656,13000.0
2006-03-03 15:30:00,88.44,88.6,88.34,88.37,16300.0,65.3878,65.5061,65.3138,65.336,16300.0
2006-03-03 15:35:00,88.35,88.4,88.35,88.35,17200.0,65.3212,65.3582,65.3212,65.3212,17200.0
2006-03-03 15:40:00,88.35,88.5,88.35,88.36,22500.0,65.3212,65.4321,65.3212,65.3286,22500.0
2006-03-03 15:45:00,88.35,88.4,88.34,88.35,37100.0,65.3212,65.3582,65.3138,65.3212,37100.0
2006-03-03 15:50:00,88.36,88.38,88.27,88.28,25200.0,65.3286,65.3434,65.2621,65.2695,25200.0
2006-03-03 15:55:00,88.28,88.29,88.27,88.28,20700.0,65.2695,65.2769,65.2621,65.2695,20700.0
2006-03-06 09:30:00,88.35,88.5,88.35,88.5,19000.0,65.3212,65.4321,65.3212,65.4321,19000.0
2006-03-06 09:35:00,88.55,88.69,88.45,88.45,8800.0,65.4691,65.5726,65.3952,65.3952,8800.0
2006-03-06 09:40:00,88.43,88.43,88.25,88.33,12900.0,65.3804,65.3804,65.2473,65.3064,12900.0
2006-03-06 09:45:00,88.5,88.5,88.23,88.38,11500.0,65.4321,65.4321,65.2325,65.3434,11500.0
2006-03-06 09:50:00,88.41,88.47,88.29,88.38,9700.0,65.3656,65.4099,65.2769,65.3434,9700.0
2006-03-06 09:55:00,88.39,88.44,88.28,88.3,5300.0,65.3508,65.3878,65.2695,65.2843,5300.0
2006-03-06 10:00:00,88.35,88.4,88.3,88.39,12300.0,65.3212,65.3582,65.2843,65.3508,12300.0
2006-03-06 10:05:00,88.42,88.42,88.29,88.29,16700.0,65.373,65.373,65.2769,65.2769,16700.0
2006-03-06 10:10:00,88.32,88.4,88.29,88.32,14100.0,65.299,65.3582,65.2769,65.299,14100.0
2006-03-06 10:15:00,88.33,88.33,88.16,88.18,21200.0,65.3064,65.3064,65.1807,65.1955,21200.0
2006-03-06 10:20:00,88.21,88.33,88.14,88.14,15600.0,65.2177,65.3064,65.166,65.166,15600.0
2006-03-06 10:25:00,88.1,88.28,88.03,88.16,17000.0,65.1364,65.2695,65.0846,65.1807,17000.0
2006-03-06 10:30:00,88.24,88.28,88.22,88.28,11000.0,65.2399,65.2695,65.2251,65.2695,11000.0
2006-03-06 10:35:00,88.32,88.32,88.25,88.25,11000.0,65.299,65.299,65.2473,65.2473,11000.0
2006-03-06 10:40:00,88.26,88.31,88.23,88.23,5100.0,65.2547,65.2916,65.2325,65.2325,5100.0
2006-03-06 10:45:00,88.22,88.31,88.11,88.31,10600.0,65.2251,65.2916,65.1438,65.2916,10600.0
2006-03-06 10:50:00,88.33,88.35,88.19,88.21,5700.0,65.3064,65.3212,65.2029,65.2177,5700.0
2006-03-06 10:55:00,88.21,88.26,88.17,88.23,18800.0,65.2177,65.2547,65.1881,65.2325,18800.0
2006-03-06 11:00:00,88.23,88.33,88.19,88.29,11700.0,65.2325,65.3064,65.2029,65.2769,11700.0
2006-03-06 11:05:00,88.29,88.29,88.12,88.17,16700.0,65.2769,65.2769,65.1512,65.1881,16700.0
2006-03-06 11:10:00,88.17,88.23,88.05,88.17,9200.0,65.1881,65.2325,65.0994,65.1881,9200.0
2006-03-06 11:15:00,88.15,88.23,88.12,88.19,9200.0,65.1734,65.2325,65.1512,65.2029,9200.0
2006-03-06 11:20:00,88.17,88.24,88.17,88.23,8600.0,65.1881,65.2399,65.1881,65.2325,8600.0
2006-03-06 11:25:00,88.22,88.32,88.22,88.3,4700.0,65.2251,65.299,65.2251,65.2843,4700.0
2006-03-06 11:30:00,88.34,88.37,88.26,88.28,18700.0,65.3138,65.336,65.2547,65.2695,18700.0
2006-03-06 11:35:00,88.26,88.31,88.2,88.25,6400.0,65.2547,65.2916,65.2103,65.2473,6400.0
2006-03-06 11:40:00,88.26,88.29,88.16,88.22,8400.0,65.2547,65.2769,65.1807,65.2251,8400.0
2006-03-06 11:45:00,88.19,88.25,88.15,88.21,6400.0,65.2029,65.2473,65.1734,65.2177,6400.0
2006-03-06 11:50:00,88.21,88.25,88.19,88.24,5100.0,65.2177,65.2473,65.2029,65.2399,5100.0
2006-03-06 11:55:00,88.18,88.2,88.14,88.18,2700.0,65.1955,65.2103,65.166,65.1955,2700.0
2006-03-06 12:00:00,88.15,88.27,88.11,88.22,6800.0,65.1734,65.2621,65.1438,65.2251,6800.0
2006-03-06 12:05:00,88.22,88.25,88.07,88.07,9900.0,65.2251,65.2473,65.1142,65.1142,9900.0
2006-03-06 12:10:00,88.11,88.19,88.05,88.11,9400.0,65.1438,65.2029,65.0994,65.1438,9400.0
2006-03-06 12:15:00,88.09,88.09,88.01,88.01,1500.0,65.129,65.129,65.0698,65.0698,1500.0
2006-03-06 12:20:00,88.01,88.08,88.01,88.07,5900.0,65.0698,65.1216,65.0698,65.1142,5900.0
2006-03-06 12:25:00,88.07,88.1,87.95,88.01,19600.0,65.1142,65.1364,65.0255,65.0698,19600.0
2006-03-06 12:30:00,88.0,88.07,88.0,88.07,1800.0,65.0625,65.1142,65.0625,65.1142,1800.0
2006-03-06 12:35:00,88.07,88.1,87.98,87.98,4100.0,65.1142,65.1364,65.0477,65.0477,4100.0
2006-03-06 12:40:00,87.97,88.0,87.76,87.79,9700.0,65.0403,65.0625,64.885,64.9072,9700.0
2006-03-06 12:45:00,87.82,87.95,87.82,87.95,3200.0,64.9294,65.0255,64.9294,65.0255,3200.0
2006-03-06 12:50:00,87.95,88.02,87.93,87.98,10200.0,65.0255,65.0772,65.0107,65.0477,10200.0
2006-03-06 12:55:00,87.97,88.0,87.87,87.87,6500.0,65.0403,65.0625,64.9663,64.9663,6500.0
2006-03-06 13:00:00,87.85,88.07,87.85,88.06,12900.0,64.9515,65.1142,64.9515,65.1068,12900.0
2006-03-06 13:05:00,88.06,88.17,88.0,88.01,8300.0,65.1068,65.1881,65.0625,65.0698,8300.0
2006-03-06 13:10:00,88.01,88.01,87.92,87.93,6100.0,65.0698,65.0698,65.0033,65.0107,6100.0
2006-03-06 13:15:00,87.97,87.98,87.88,87.94,4000.0,65.0403,65.0477,64.9737,65.0181,4000.0
2006-03-06 13:20:00,87.91,87.94,87.87,87.9,3500.0,64.9959,65.0181,64.9663,64.9885,3500.0
2006-03-06 13:25:00,87.92,87.95,87.83,87.85,4400.0,65.0033,65.0255,64.9368,64.9515,4400.0
2006-03-06 13:30:00,87.82,87.82,87.52,87.58,13400.0,64.9294,64.9294,64.7076,64.7519,13400.0
2006-03-06 13:35:00,87.6,87.6,87.45,87.5,9600.0,64.7667,64.7667,64.6558,64.6928,9600.0
2006-03-06 13:40:00,87.52,87.58,87.45,87.58,4600.0,64.7076,64.7519,64.6558,64.7519,4600.0
2006-03-06 13:45:00,87.58,87.58,87.49,87.52,5300.0,64.7519,64.7519,64.6854,64.7076,5300.0
2006-03-06 13:50:00,87.48,87.6,87.48,87.6,10500.0,64.678,64.7667,64.678,64.7667,10500.0
2006-03-06 13:55:00,87.6,87.67,87.57,87.66,9300.0,64.7667,64.8185,64.7445,64.8111,9300.0
2006-03-06 14:00:00,87.64,87.65,87.56,87.6,12700.0,64.7963,64.8037,64.7371,64.7667,12700.0
2006-03-06 14:05:00,87.62,87.62,87.27,87.34,16500.0,64.7815,64.7815,64.5227,64.5745,16500.0
2006-03-06 14:10:00,87.32,87.42,87.32,87.39,16000.0,64.5597,64.6336,64.5597,64.6114,16000.0
2006-03-06 14:15:00,87.38,87.38,87.25,87.36,11100.0,64.6041,64.6041,64.5079,64.5893,11100.0
2006-03-06 14:20:00,87.34,87.38,87.18,87.19,10300.0,64.5745,64.6041,64.4562,64.4636,10300.0
2006-03-06 14:25:00,87.23,87.27,87.2,87.26,9200.0,64.4932,64.5227,64.471,64.5153,9200.0
2006-03-06 14:30:00,87.22,87.42,87.22,87.42,12400.0,64.4858,64.6336,64.4858,64.6336,12400.0
2006-03-06 14:35:00,87.46,87.5,87.46,87.48,8100.0,64.6632,64.6928,64.6632,64.678,8100.0
2006-03-06 14:40:00,87.48,87.48,87.39,87.41,9800.0,64.678,64.678,64.6114,64.6262,9800.0
2006-03-06 14:45:00,87.42,87.48,87.34,87.44,9200.0,64.6336,64.678,64.5745,64.6484,9200.0
2006-03-06 14:50:00,87.43,87.5,87.38,87.42,12700.0,64.641,64.6928,64.6041,64.6336,12700.0
2006-03-06 14:55:00,87.44,87.48,87.41,87.48,11100.0,64.6484,64.678,64.6262,64.678,11100.0
2006-03-06 15:00:00,87.45,87.65,87.45,87.57,22300.0,64.6558,64.8037,64.6558,64.7445,22300.0
2006-03-06 15:05:00,87.56,87.6,87.54,87.55,20600.0,64.7371,64.7667,64.7224,64.7297,20600.0
2006-03-06 15:10:00,87.54,87.61,87.54,87.6,14400.0,64.7224,64.7741,64.7224,64.7667,14400.0
2006-03-06 15:15:00,87.62,87.72,87.58,87.72,9300.0,64.7815,64.8554,64.7519,64.8554,9300.0
2006-03-06 15:20:00,87.72,87.72,87.62,87.65,13100.0,64.8554,64.8554,64.7815,64.8037,13100.0
2006-03-06 15:25:00,87.66,87.73,87.59,87.59,19200.0,64.8111,64.8628,64.7593,64.7593,19200.0
2006-03-06 15:30:00,87.59,87.62,87.49,87.55,22600.0,64.7593,64.7815,64.6854,64.7297,22600.0
2006-03-06 15:35:00,87.52,87.54,87.44,87.47,20400.0,64.7076,64.7224,64.6484,64.6706,20400.0
2006-03-06 15:40:00,87.47,87.5,87.41,87.5,16800.0,64.6706,64.6928,64.6262,64.6928,16800.0
2006-03-06 15:45:00,87.5,87.5,87.46,87.47,14000.0,64.6928,64.6928,64.6632,64.6706,14000.0
2006-03-06 15:50:00,87.46,87.47,87.43,87.46,14700.0,64.6632,64.6706,64.641,64.6632,14700.0
2006-03-06 15:55:00,87.46,87.5,87.46,87.48,14800.0,64.6632,64.6928,64.6632,64.678,14800.0
2006-03-07 09:30:00,87.35,87.35,87.22,87.22,16800.0,64.5819,64.5819,64.4858,64.4858,16800.0
2006-03-07 09:35:00,87.29,87.35,86.98,87.16,23100.0,64.5375,64.5819,64.3083,64.4414,23100.0
2006-03-07 09:40:00,87.16,87.16,86.72,87.0,20100.0,64.4414,64.4414,64.1161,64.3231,20100.0
2006-03-07 09:45:00,87.0,87.19,86.88,86.99,18200.0,64.3231,64.4636,64.2344,64.3157,18200.0
2006-03-07 09:50:00,86.96,87.0,86.67,86.77,17000.0,64.2935,64.3231,64.0791,64.1531,17000.0
2006-03-07 09:55:00,86.73,86.86,86.68,86.81,10300.0,64.1235,64.2196,64.0865,64.1826,10300.0
2006-03-07 10:00:00,86.81,87.07,86.81,86.96,30800.0,64.1826,64.3749,64.1826,64.2935,30800.0
2006-03-07 10:05:00,86.95,86.97,86.9,86.9,12000.0,64.2861,64.3009,64.2492,64.2492,12000.0
2006-03-07 10:10:00,86.87,86.9,86.69,86.85,17600.0,64.227,64.2492,64.0939,64.2122,17600.0
2006-03-07 10:15:00,86.9,87.0,86.81,86.81,11400.0,64.2492,64.3231,64.1826,64.1826,11400.0
2006-03-07 10:20:00,86.83,86.86,86.69,86.77,7000.0,64.1974,64.2196,64.0939,64.1531,7000.0
2006-03-07 10:25:00,86.77,86.86,86.77,86.79,7600.0,64.1531,64.2196,64.1531,64.1678,7600.0
2006-03-07 10:30:00,86.8,86.93,86.8,86.9,12400.0,64.1752,64.2714,64.1752,64.2492,12400.0
2006-03-07 10:35:00,86.91,86.93,86.78,86.81,9500.0,64.2566,64.2714,64.1604,64.1826,9500.0
2006-03-07 10:40:00,86.85,86.85,86.73,86.81,9400.0,64.2122,64.2122,64.1235,64.1826,9400.0
2006-03-07 10:45:00,86.84,86.96,86.82,86.96,5100.0,64.2048,64.2935,64.19,64.2935,5100.0
2006-03-07 10:50:00,86.97,87.11,86.96,87.11,17800.0,64.3009,64.4044,64.2935,64.4044,17800.0
2006-03-07 10:55:00,87.07,87.09,86.95,86.98,12300.0,64.3749,64.3896,64.2861,64.3083,12300.0
2006-03-07 11:00:00,86.98,87.09,86.94,87.06,17000.0,64.3083,64.3896,64.2787,64.3675,17000.0
2006-03-07 11:05:00,87.06,87.19,87.02,87.19,10000.0,64.3675,64.4636,64.3379,64.4636,10000.0
2006-03-07 11:10:00,87.17,87.2,87.01,87.02,8100.0,64.4488,64.471,64.3305,64.3379,8100.0
2006-03-07 11:15:00,87.01,87.16,86.99,87.16,5400.0,64.3305,64.4414,64.3157,64.4414,5400.0
2006-03-07 11:20:00,87.15,87.18,87.09,87.09,5200.0,64.434,64.4562,64.3896,64.3896,5200.0
2006-03-07 11:25:00,87.1,87.22,87.1,87.14,7600.0,64.397,64.4858,64.397,64.4266,7600.0
2006-03-07 11:30:00,87.16,87.24,87.14,87.24,5700.0,64.4414,64.5005,64.4266,64.5005,5700.0
2006-03-07 11:35:00,87.23,87.25,87.17,87.25,3900.0,64.4932,64.5079,64.4488,64.5079,3900.0
2006-03-07 11:40:00,87.29,87.34,87.18,87.18,3800.0,64.5375,64.5745,64.4562,64.4562,3800.0
2006-03-07 11:45:00,87.16,87.24,87.15,87.24,4000.0,64.4414,64.5005,64.434,64.5005,4000.0
2006-03-07 11:50:00,87.24,87.29,87.21,87.28,8700.0,64.5005,64.5375,64.4784,64.5301,8700.0
2006-03-07 11:55:00,87.28,87.28,87.21,87.25,7800.0,64.5301,64.5301,64.4784,64.5079,7800.0
2006-03-07 12:00:00,87.25,87.45,87.25,87.41,9000.0,64.5079,64.6558,64.5079,64.6262,9000.0
2006-03-07 12:05:00,87.42,87.47,87.42,87.46,2900.0,64.6336,64.6706,64.6336,64.6632,2900.0
2006-03-07 12:10:00,87.44,87.47,87.39,87.46,3100.0,64.6484,64.6706,64.6114,64.6632,3100.0
2006-03-07 12:15:00,87.46,87.47,87.31,87.34,4300.0,64.6632,64.6706,64.5523,64.5745,4300.0
2006-03-07 12:20:00,87.33,87.33,87.31,87.32,4700.0,64.5671,64.5671,64.5523,64.5597,4700.0
2006-03-07 12:25:00,87.33,87.33,87.15,87.15,3900.0,64.5671,64.5671,64.434,64.434,3900.0
2006-03-07 12:30:00,87.15,87.15,87.12,87.13,3100.0,64.434,64.434,64.4118,64.4192,3100.0
2006-03-07 12:35:00,87.16,87.17,87.08,87.09,5500.0,64.4414,64.4488,64.3823,64.3896,5500.0
2006-03-07 12:40:00,87.05,87.14,87.05,87.06,2800.0,64.3601,64.4266,64.3601,64.3675,2800.0
2006-03-07 12:45:00,87.05,87.11,86.97,87.02,4200.0,64.3601,64.4044,64.3009,64.3379,4200.0
2006-03-07 12:50:00,87.0,87.0,86.91,86.95,2600.0,64.3231,64.3231,64.2566,64.2861,2600.0
2006-03-07 12:55:00,86.98,87.0,86.87,86.9,1900.0,64.3083,64.3231,64.227,64.2492,1900.0
2006-03-07 13:00:00,86.89,86.96,86.88,86.96,2500.0,64.2418,64.2935,64.2344,64.2935,2500.0
2006-03-07 13:05:00,86.94,86.95,86.92,86.95,6900.0,64.2787,64.2861,64.264,64.2861,6900.0
2006-03-07 13:10:00,86.95,86.95,86.87,86.89,7800.0,64.2861,64.2861,64.227,64.2418,7800.0
2006-03-07 13:15:00,86.92,86.95,86.84,86.84,17400.0,64.264,64.2861,64.2048,64.2048,17400.0
2006-03-07 13:20:00,86.84,86.84,86.79,86.8,12600.0,64.2048,64.2048,64.1678,64.1752,12600.0
2006-03-07 13:25:00,86.81,86.83,86.46,86.59,61200.0,64.1826,64.1974,63.9239,64.02,61200.0
2006-03-07 13:30:00,86.6,86.7,86.56,86.7,5800.0,64.0274,64.1013,63.9978,64.1013,5800.0
2006-03-07 13:35:00,86.7,86.75,86.65,86.69,5300.0,64.1013,64.1383,64.0643,64.0939,5300.0
2006-03-07 13:40:00,86.69,86.71,86.67,86.69,3600.0,64.0939,64.1087,64.0791,64.0939,3600.0
2006-03-07 13:45:00,86.7,86.82,86.7,86.8,4100.0,64.1013,64.19,64.1013,64.1752,4100.0
2006-03-07 13:50:00,86.81,86.81,86.75,86.8,13900.0,64.1826,64.1826,64.1383,64.1752,13900.0
2006-03-07 13:55:00,86.8,86.8,86.74,86.76,13000.0,64.1752,64.1752,64.1309,64.1457,13000.0
2006-03-07 14:00:00,86.75,86.81,86.71,86.8,14700.0,64.1383,64.1826,64.1087,64.1752,14700.0
2006-03-07 14:05:00,86.8,86.84,86.78,86.78,15200.0,64.1752,64.2048,64.1604,64.1604,15200.0
2006-03-07 14:10:00,86.77,86.78,86.69,86.77,13700.0,64.1531,64.1604,64.0939,64.1531,13700.0
2006-03-07 14:15:00,86.77,86.79,86.73,86.74,6400.0,64.1531,64.1678,64.1235,64.1309,6400.0
2006-03-07 14:20:00,86.75,86.87,86.74,86.87,7900.0,64.1383,64.227,64.1309,64.227,7900.0
2006-03-07 14:25:00,86.84,86.95,86.81,86.81,15500.0,64.2048,64.2861,64.1826,64.1826,15500.0
2006-03-07 14:30:00,86.76,86.85,86.76,86.85,7700.0,64.1457,64.2122,64.1457,64.2122,7700.0
2006-03-07 14:35:00,86.82,86.85,86.74,86.83,15200.0,64.19,64.2122,64.1309,64.1974,15200.0
2006-03-07 14:40:00,86.81,86.85,86.81,86.85,10100.0,64.1826,64.2122,64.1826,64.2122,10100.0
2006-03-07 14:45:00,86.85,86.85,86.72,86.73,7600.0,64.2122,64.2122,64.1161,64.1235,7600.0
2006-03-07 14:50:00,86.75,86.83,86.74,86.83,16500.0,64.1383,64.1974,64.1309,64.1974,16500.0
2006-03-07 14:55:00,86.83,86.83,86.81,86.82,20100.0,64.1974,64.1974,64.1826,64.19,20100.0
2006-03-07 15:00:00,86.82,86.86,86.76,86.85,25700.0,64.19,64.2196,64.1457,64.2122,25700.0
2006-03-07 15:05:00,86.85,86.9,86.82,86.83,13900.0,64.2122,64.2492,64.19,64.1974,13900.0
2006-03-07 15:10:00,86.82,86.83,86.74,86.74,14800.0,64.19,64.1974,64.1309,64.1309,14800.0
2006-03-07 15:15:00,86.75,86.75,86.66,86.67,11600.0,64.1383,64.1383,64.0717,64.0791,11600.0
2006-03-07 15:20:00,86.67,86.83,86.66,86.8,12700.0,64.0791,64.1974,64.0717,64.1752,12700.0
2006-03-07 15:25:00,86.79,86.8,86.75,86.8,9100.0,64.1678,64.1752,64.1383,64.1752,9100.0
2006-03-07 15:30:00,86.8,86.83,86.79,86.81,16000.0,64.1752,64.1974,64.1678,64.1826,16000.0
2006-03-07 15:35:00,86.81,86.82,86.78,86.81,21800.0,64.1826,64.19,64.1604,64.1826,21800.0
2006-03-07 15:40:00,86.81,86.82,86.76,86.79,20900.0,64.1826,64.19,64.1457,64.1678,20900.0
2006-03-07 15:45:00,86.8,86.83,86.8,86.81,23300.0,64.1752,64.1974,64.1752,64.1826,23300.0
2006-03-07 15:50:00,86.81,86.82,86.79,86.8,28400.0,64.1826,64.19,64.1678,64.1752,28400.0
2006-03-07 15:55:00,86.79,86.79,86.73,86.78,44200.0,64.1678,64.1678,64.1235,64.1604,44200.0
2006-03-08 09:35:00,86.95,87.0,86.43,86.44,20800.0,64.2861,64.3231,63.9017,63.9091,20800.0
2006-03-08 09:40:00,86.46,86.55,86.36,86.38,19900.0,63.9239,63.9904,63.8499,63.8647,19900.0
2006-03-08 09:45:00,86.4,86.43,86.26,86.26,12700.0,63.8795,63.9017,63.776,63.776,12700.0
2006-03-08 09:50:00,86.26,86.34,86.21,86.34,49100.0,63.776,63.8351,63.739,63.8351,49100.0
2006-03-08 09:55:00,86.33,86.4,86.16,86.4,23200.0,63.8277,63.8795,63.7021,63.8795,23200.0
2006-03-08 10:00:00,86.4,86.4,86.15,86.28,17000.0,63.8795,63.8795,63.6947,63.7908,17000.0
2006-03-08 10:05:00,86.28,86.39,86.28,86.29,7500.0,63.7908,63.8721,63.7908,63.7982,7500.0
2006-03-08 10:10:00,86.28,86.4,86.23,86.31,13300.0,63.7908,63.8795,63.7538,63.813,13300.0
2006-03-08 10:15:00,86.31,86.31,86.16,86.16,19300.0,63.813,63.813,63.7021,63.7021,19300.0
2006-03-08 10:20:00,86.1,86.13,85.95,86.08,11900.0,63.6577,63.6799,63.5468,63.6429,11900.0
2006-03-08 10:25:00,86.09,86.13,86.02,86.05,9800.0,63.6503,63.6799,63.5985,63.6207,9800.0
2006-03-08 10:30:00,86.03,86.16,85.95,86.01,14800.0,63.6059,63.7021,63.5468,63.5912,14800.0
2006-03-08 10:35:00,86.05,86.15,86.04,86.14,12700.0,63.6207,63.6947,63.6133,63.6873,12700.0
2006-03-08 10:40:00,86.14,86.25,86.09,86.09,20200.0,63.6873,63.7686,63.6503,63.6503,20200.0
2006-03-08 10:45:00,86.03,86.1,85.94,85.99,15400.0,63.6059,63.6577,63.5394,63.5764,15400.0
2006-03-08 10:50:00,85.99,86.01,85.94,85.96,19000.0,63.5764,63.5912,63.5394,63.5542,19000.0
2006-03-08 10:55:00,85.96,86.01,85.84,85.84,9800.0,63.5542,63.5912,63.4655,63.4655,9800.0
2006-03-08 11:00:00,85.84,85.91,85.82,85.85,37500.0,63.4655,63.5172,63.4507,63.4729,37500.0
2006-03-08 11:05:00,85.85,85.85,85.72,85.72,11100.0,63.4729,63.4729,63.3767,63.3767,11100.0
2006-03-08 11:10:00,85.71,85.83,85.68,85.81,17100.0,63.3693,63.4581,63.3472,63.4433,17100.0
2006-03-08 11:15:00,85.84,85.91,85.84,85.91,1900.0,63.4655,63.5172,63.4655,63.5172,1900.0
2006-03-08 11:20:00,85.92,85.95,85.78,85.78,10700.0,63.5246,63.5468,63.4211,63.4211,10700.0
2006-03-08 11:25:00,85.77,85.77,85.58,85.67,12100.0,63.4137,63.4137,63.2732,63.3398,12100.0
2006-03-08 11:30:00,85.67,85.67,85.59,85.64,12400.0,63.3398,63.3398,63.2806,63.3176,12400.0
2006-03-08 11:35:00,85.63,85.76,85.58,85.76,28400.0,63.3102,63.4063,63.2732,63.4063,28400.0
2006-03-08 11:40:00,85.72,85.77,85.54,85.54,8700.0,63.3767,63.4137,63.2437,63.2437,8700.0
2006-03-08 11:45:00,85.56,85.56,85.32,85.41,29300.0,63.2584,63.2584,63.081,63.1475,29300.0
2006-03-08 11:50:00,85.39,85.41,85.31,85.35,18200.0,63.1328,63.1475,63.0736,63.1032,18200.0
2006-03-08 11:55:00,85.36,85.55,85.36,85.54,6800.0,63.1106,63.2511,63.1106,63.2437,6800.0
2006-03-08 12:00:00,85.55,85.76,85.54,85.72,9000.0,63.2511,63.4063,63.2437,63.3767,9000.0
2006-03-08 12:05:00,85.72,85.77,85.69,85.73,7100.0,63.3767,63.4137,63.3546,63.3841,7100.0
2006-03-08 12:10:00,85.76,85.77,85.74,85.76,6700.0,63.4063,63.4137,63.3915,63.4063,6700.0
2006-03-08 12:15:00,85.76,85.79,85.76,85.78,7400.0,63.4063,63.4285,63.4063,63.4211,7400.0
2006-03-08 12:20:00,85.79,85.79,85.66,85.73,10100.0,63.4285,63.4285,63.3324,63.3841,10100.0
2006-03-08 12:25:00,85.74,85.75,85.7,85.74,12000.0,63.3915,63.3989,63.362,63.3915,12000.0
2006-03-08 12:30:00,85.75,85.8,85.74,85.78,20000.0,63.3989,63.4359,63.3915,63.4211,20000.0
2006-03-08 12:35:00,85.79,85.79,85.69,85.7,10300.0,63.4285,63.4285,63.3546,63.362,10300.0
2006-03-08 12:40:00,85.7,85.8,85.69,85.78,21800.0,63.362,63.4359,63.3546,63.4211,21800.0
2006-03-08 12:45:00,85.79,85.89,85.79,85.88,13700.0,63.4285,63.5024,63.4285,63.495,13700.0
2006-03-08 12:50:00,85.88,85.97,85.88,85.97,6800.0,63.495,63.5616,63.495,63.5616,6800.0
2006-03-08 12:55:00,85.97,85.98,85.85,85.98,13200.0,63.5616,63.569,63.4729,63.569,13200.0
2006-03-08 13:00:00,85.99,86.0,85.94,85.95,15900.0,63.5764,63.5838,63.5394,63.5468,15900.0
2006-03-08 13:05:00,85.99,85.99,85.88,85.91,9500.0,63.5764,63.5764,63.495,63.5172,9500.0
2006-03-08 13:10:00,85.9,86.0,85.89,85.89,21800.0,63.5098,63.5838,63.5024,63.5024,21800.0
2006-03-08 13:15:00,85.86,85.86,85.8,85.85,12700.0,63.4803,63.4803,63.4359,63.4729,12700.0
2006-03-08 13:20:00,85.84,85.84,85.78,85.82,9400.0,63.4655,63.4655,63.4211,63.4507,9400.0
2006-03-08 13:25:00,85.84,85.91,85.79,85.84,6700.0,63.4655,63.5172,63.4285,63.4655,6700.0
2006-03-08 13:30:00,85.83,85.87,85.79,85.84,4800.0,63.4581,63.4876,63.4285,63.4655,4800.0
2006-03-08 13:35:00,85.85,85.88,85.83,85.88,5200.0,63.4729,63.495,63.4581,63.495,5200.0
2006-03-08 13:40:00,85.88,85.88,85.84,85.84,4200.0,63.495,63.495,63.4655,63.4655,4200.0
2006-03-08 13:45:00,85.84,85.92,85.81,85.87,4400.0,63.4655,63.5246,63.4433,63.4876,4400.0
2006-03-08 13:50:00,85.9,85.93,85.85,85.85,2800.0,63.5098,63.532,63.4729,63.4729,2800.0
2006-03-08 13:55:00,85.81,85.88,85.81,85.81,3400.0,63.4433,63.495,63.4433,63.4433,3400.0
2006-03-08 14:00:00,85.85,85.89,85.76,85.89,5200.0,63.4729,63.5024,63.4063,63.5024,5200.0
2006-03-08 14:05:00,85.92,86.0,85.92,86.0,9500.0,63.5246,63.5838,63.5246,63.5838,9500.0
2006-03-08 14:10:00,86.0,86.09,85.98,85.98,17800.0,63.5838,63.6503,63.569,63.569,17800.0
2006-03-08 14:15:00,86.0,86.0,85.91,85.97,4100.0,63.5838,63.5838,63.5172,63.5616,4100.0
2006-03-08 14:20:00,85.97,86.06,85.97,86.05,4200.0,63.5616,63.6281,63.5616,63.6207,4200.0
2006-03-08 14:25:00,86.05,86.07,85.97,86.01,11900.0,63.6207,63.6355,63.5616,63.5912,11900.0
2006-03-08 14:30:00,86.0,86.15,86.0,86.05,12600.0,63.5838,63.6947,63.5838,63.6207,12600.0
2006-03-08 14:35:00,86.04,86.08,86.04,86.06,37800.0,63.6133,63.6429,63.6133,63.6281,37800.0
2006-03-08 14:40:00,86.06,86.1,86.04,86.1,37400.0,63.6281,63.6577,63.6133,63.6577,37400.0
2006-03-08 14:45:00,86.11,86.22,86.1,86.19,53400.0,63.6651,63.7464,63.6577,63.7242,53400.0
2006-03-08 14:50:00,86.19,86.32,86.18,86.3,9400.0,63.7242,63.8203,63.7168,63.8056,9400.0
2006-03-08 14:55:00,86.29,86.29,86.21,86.22,15000.0,63.7982,63.7982,63.739,63.7464,15000.0
2006-03-08 15:00:00,86.22,86.31,86.21,86.25,11100.0,63.7464,63.813,63.739,63.7686,11100.0
2006-03-08 15:05:00,86.23,86.35,86.22,86.31,17600.0,63.7538,63.8425,63.7464,63.813,17600.0
2006-03-08 15:10:00,86.31,86.31,86.25,86.27,9400.0,63.813,63.813,63.7686,63.7834,9400.0
2006-03-08 15:15:00,86.27,86.27,86.21,86.24,12000.0,63.7834,63.7834,63.739,63.7612,12000.0
2006-03-08 15:20:00,86.24,86.24,86.21,86.21,14300.0,63.7612,63.7612,63.739,63.739,14300.0
2006-03-08 15:25:00,86.22,86.33,86.22,86.3,13000.0,63.7464,63.8277,63.7464,63.8056,13000.0
2006-03-08 15:30:00,86.3,86.3,86.2,86.23,16900.0,63.8056,63.8056,63.7316,63.7538,16900.0
2006-03-08 15:35:00,86.24,86.24,86.07,86.09,19100.0,63.7612,63.7612,63.6355,63.6503,19100.0
2006-03-08 15:40:00,86.11,86.18,86.11,86.18,15900.0,63.6651,63.7168,63.6651,63.7168,15900.0
2006-03-08 15:45:00,86.18,86.18,85.96,85.96,22700.0,63.7168,63.7168,63.5542,63.5542,22700.0
2006-03-08 15:50:00,85.96,86.04,85.96,86.03,27400.0,63.5542,63.6133,63.5542,63.6059,27400.0
2006-03-08 15:55:00,86.02,86.05,85.98,86.05,23800.0,63.5985,63.6207,63.569,63.6207,23800.0
2006-03-09 09:30:00,86.97,87.0,86.92,86.93,64300.0,64.3009,64.3231,64.264,64.2714,64300.0
2006-03-09 09:35:00,86.92,86.95,86.85,86.93,61600.0,64.264,64.2861,64.2122,64.2714,61600.0
2006-03-09 09:40:00,86.92,87.63,86.92,87.55,57500.0,64.264,64.7889,64.264,64.7297,57500.0
2006-03-09 09:45:00,87.55,87.59,87.1,87.18,41600.0,64.7297,64.7593,64.397,64.4562,41600.0
2006-03-09 09:50:00,87.3,87.42,87.05,87.1,67500.0,64.5449,64.6336,64.3601,64.397,67500.0
2006-03-09 09:55:00,87.09,87.09,86.97,87.0,22000.0,64.3896,64.3896,64.3009,64.3231,22000.0
2006-03-09 10:00:00,86.98,87.1,86.94,86.99,66600.0,64.3083,64.397,64.2787,64.3157,66600.0
2006-03-09 10:05:00,86.99,86.99,86.81,86.84,32900.0,64.3157,64.3157,64.1826,64.2048,32900.0
2006-03-09 10:10:00,86.87,86.87,86.82,86.86,37900.0,64.227,64.227,64.19,64.2196,37900.0
2006-03-09 10:15:00,86.86,86.98,86.85,86.98,25700.0,64.2196,64.3083,64.2122,64.3083,25700.0
2006-03-09 10:20:00,86.95,86.95,86.88,86.89,29100.0,64.2861,64.2861,64.2344,64.2418,29100.0
2006-03-09 10:25:00,86.89,86.94,86.82,86.82,29600.0,64.2418,64.2787,64.19,64.19,29600.0
2006-03-09 10:30:00,86.8,86.93,86.74,86.93,31600.0,64.1752,64.2714,64.1309,64.2714,31600.0
2006-03-09 10:35:00,86.91,87.0,86.71,86.74,26800.0,64.2566,64.3231,64.1087,64.1309,26800.0
2006-03-09 10:40:00,86.75,86.75,86.56,86.75,14500.0,64.1383,64.1383,63.9978,64.1383,14500.0
2006-03-09 10:45:00,86.74,86.75,86.57,86.62,13800.0,64.1309,64.1383,64.0052,64.0422,13800.0
2006-03-09 10:50:00,86.6,86.74,86.6,86.74,8900.0,64.0274,64.1309,64.0274,64.1309,8900.0
2006-03-09 10:55:00,86.73,86.75,86.66,86.66,8200.0,64.1235,64.1383,64.0717,64.0717,8200.0
2006-03-09 11:00:00,86.65,86.68,86.57,86.64,12500.0,64.0643,64.0865,64.0052,64.0569,12500.0
2006-03-09 11:05:00,86.62,86.68,86.55,86.66,12700.0,64.0422,64.0865,63.9904,64.0717,12700.0
2006-03-09 11:10:00,86.68,86.76,86.68,86.71,10900.0,64.0865,64.1457,64.0865,64.1087,10900.0
2006-03-09 11:15:00,86.73,86.74,86.59,86.6,9600.0,64.1235,64.1309,64.02,64.0274,9600.0
2006-03-09 11:20:00,86.58,86.74,86.58,86.74,7400.0,64.0126,64.1309,64.0126,64.1309,7400.0
2006-03-09 11:25:00,86.74,86.74,86.5,86.57,16000.0,64.1309,64.1309,63.9534,64.0052,16000.0
2006-03-09 11:30:00,86.57,86.63,86.46,86.48,18700.0,64.0052,64.0495,63.9239,63.9386,18700.0
2006-03-09 11:35:00,86.48,86.51,86.48,86.49,14000.0,63.9386,63.9608,63.9386,63.946,14000.0
2006-03-09 11:40:00,86.5,86.5,86.44,86.47,8600.0,63.9534,63.9534,63.9091,63.9313,8600.0
2006-03-09 11:45:00,86.49,86.49,86.4,86.41,13700.0,63.946,63.946,63.8795,63.8869,13700.0
2006-03-09 11:50:00,86.39,86.42,86.33,86.34,14600.0,63.8721,63.8943,63.8277,63.8351,14600.0
2006-03-09 11:55:00,86.34,86.35,86.16,86.27,9200.0,63.8351,63.8425,63.7021,63.7834,9200.0
2006-03-09 12:00:00,86.27,86.3,86.23,86.23,25400.0,63.7834,63.8056,63.7538,63.7538,25400.0
2006-03-09 12:05:00,86.23,86.27,86.22,86.25,16700.0,63.7538,63.7834,63.7464,63.7686,16700.0
2006-03-09 12:10:00,86.24,86.25,86.22,86.22,14900.0,63.7612,63.7686,63.7464,63.7464,14900.0
2006-03-09 12:15:00,86.22,86.23,86.2,86.21,31100.0,63.7464,63.7538,63.7316,63.739,31100.0
2006-03-09 12:20:00,86.21,86.22,86.19,86.2,9400.0,63.739,63.7464,63.7242,63.7316,9400.0
2006-03-09 12:25:00,86.2,86.34,86.2,86.34,16900.0,63.7316,63.8351,63.7316,63.8351,16900.0
2006-03-09 12:30:00,86.33,86.37,86.26,86.37,8400.0,63.8277,63.8573,63.776,63.8573,8400.0
2006-03-09 12:35:00,86.36,86.46,86.31,86.32,12800.0,63.8499,63.9239,63.813,63.8203,12800.0
2006-03-09 12:40:00,86.31,86.32,86.21,86.24,22500.0,63.813,63.8203,63.739,63.7612,22500.0
2006-03-09 12:45:00,86.24,86.27,86.23,86.25,8800.0,63.7612,63.7834,63.7538,63.7686,8800.0
2006-03-09 12:50:00,86.25,86.25,86.24,86.25,10600.0,63.7686,63.7686,63.7612,63.7686,10600.0
2006-03-09 12:55:00,86.25,86.27,86.24,86.24,9200.0,63.7686,63.7834,63.7612,63.7612,9200.0
2006-03-09 13:00:00,86.23,86.25,86.21,86.25,16600.0,63.7538,63.7686,63.739,63.7686,16600.0
2006-03-09 13:05:00,86.24,86.27,86.2,86.21,25100.0,63.7612,63.7834,63.7316,63.739,25100.0
2006-03-09 13:10:00,86.21,86.22,86.09,86.09,17700.0,63.739,63.7464,63.6503,63.6503,17700.0
2006-03-09 13:15:00,86.08,86.09,85.86,85.94,25200.0,63.6429,63.6503,63.4803,63.5394,25200.0
2006-03-09 13:20:00,85.94,85.97,85.72,85.85,13300.0,63.5394,63.5616,63.3767,63.4729,13300.0
2006-03-09 13:25:00,85.83,85.97,85.83,85.94,9000.0,63.4581,63.5616,63.4581,63.5394,9000.0
2006-03-09 13:30:00,85.92,86.0,85.91,85.98,9200.0,63.5246,63.5838,63.5172,63.569,9200.0
2006-03-09 13:35:00,85.99,86.07,85.98,86.0,10700.0,63.5764,63.6355,63.569,63.5838,10700.0
2006-03-09 13:40:00,85.98,86.05,85.94,86.02,13400.0,63.569,63.6207,63.5394,63.5985,13400.0
2006-03-09 13:45:00,86.03,86.05,85.93,85.93,10200.0,63.6059,63.6207,63.532,63.532,10200.0
2006-03-09 13:50:00,85.97,86.02,85.97,85.97,10400.0,63.5616,63.5985,63.5616,63.5616,10400.0
2006-03-09 13:55:00,85.97,86.01,85.94,86.0,9500.0,63.5616,63.5912,63.5394,63.5838,9500.0
2006-03-09 14:00:00,86.01,86.12,85.93,86.12,13500.0,63.5912,63.6725,63.532,63.6725,13500.0
2006-03-09 14:05:00,86.11,86.25,86.1,86.16,14300.0,63.6651,63.7686,63.6577,63.7021,14300.0
2006-03-09 14:10:00,86.16,86.24,86.16,86.19,15200.0,63.7021,63.7612,63.7021,63.7242,15200.0
2006-03-09 14:15:00,86.19,86.21,86.16,86.2,10800.0,63.7242,63.739,63.7021,63.7316,10800.0
2006-03-09 14:20:00,86.2,86.2,86.16,86.2,10000.0,63.7316,63.7316,63.7021,63.7316,10000.0
2006-03-09 14:25:00,86.2,86.25,86.12,86.14,16600.0,63.7316,63.7686,63.6725,63.6873,16600.0
2006-03-09 14:30:00,86.12,86.17,86.08,86.08,14200.0,63.6725,63.7094,63.6429,63.6429,14200.0
2006-03-09 14:35:00,86.07,86.07,85.96,85.96,28600.0,63.6355,63.6355,63.5542,63.5542,28600.0
2006-03-09 14:40:00,85.96,86.0,85.94,85.94,16500.0,63.5542,63.5838,63.5394,63.5394,16500.0
2006-03-09 14:45:00,85.94,85.96,85.92,85.96,11400.0,63.5394,63.5542,63.5246,63.5542,11400.0
2006-03-09 14:50:00,85.96,86.0,85.92,85.92,9600.0,63.5542,63.5838,63.5246,63.5246,9600.0
2006-03-09 14:55:00,85.93,86.0,85.92,86.0,12800.0,63.532,63.5838,63.5246,63.5838,12800.0
2006-03-09 15:00:00,86.0,86.05,86.0,86.02,19000.0,63.5838,63.6207,63.5838,63.5985,19000.0
2006-03-09 15:05:00,86.0,86.01,85.91,86.0,27900.0,63.5838,63.5912,63.5172,63.5838,27900.0
2006-03-09 15:10:00,86.0,86.0,85.85,85.92,27000.0,63.5838,63.5838,63.4729,63.5246,27000.0
2006-03-09 15:15:00,85.92,86.0,85.92,86.0,24400.0,63.5246,63.5838,63.5246,63.5838,24400.0
2006-03-09 15:20:00,86.0,86.0,85.95,85.98,23300.0,63.5838,63.5838,63.5468,63.569,23300.0
2006-03-09 15:25:00,85.97,86.01,85.97,86.0,35800.0,63.5616,63.5912,63.5616,63.5838,35800.0
2006-03-09 15:30:00,86.0,86.06,85.99,86.06,29400.0,63.5838,63.6281,63.5764,63.6281,29400.0
2006-03-09 15:35:00,86.06,86.16,86.06,86.14,22100.0,63.6281,63.7021,63.6281,63.6873,22100.0
2006-03-09 15:40:00,86.14,86.14,86.05,86.05,28000.0,63.6873,63.6873,63.6207,63.6207,28000.0
2006-03-09 15:45:00,86.04,86.05,85.98,86.0,39400.0,63.6133,63.6207,63.569,63.5838,39400.0
2006-03-09 15:50:00,86.0,86.01,85.98,86.0,55000.0,63.5838,63.5912,63.569,63.5838,55000.0
2006-03-09 15:55:00,86.0,86.0,85.91,85.93,89700.0,63.5838,63.5838,63.5172,63.532,89700.0
2006-03-10 09:35:00,87.62,88.0,87.35,87.54,101200.0,64.7815,65.0625,64.5819,64.7224,101200.0
2006-03-10 09:40:00,87.54,87.73,87.4,87.62,41200.0,64.7224,64.8628,64.6188,64.7815,41200.0
2006-03-10 09:45:00,87.6,88.18,87.6,88.11,63300.0,64.7667,65.1955,64.7667,65.1438,63300.0
2006-03-10 09:50:00,88.1,88.44,88.09,88.4,31500.0,65.1364,65.3878,65.129,65.3582,31500.0
2006-03-10 09:55:00,88.4,88.75,88.39,88.7,44500.0,65.3582,65.617,65.3508,65.58,44500.0
2006-03-10 10:00:00,88.76,88.87,88.48,88.5,64800.0,65.6244,65.7057,65.4173,65.4321,64800.0
2006-03-10 10:05:00,88.48,88.75,88.3,88.68,33400.0,65.4173,65.617,65.2843,65.5652,33400.0
2006-03-10 10:10:00,88.7,89.0,88.67,89.0,49100.0,65.58,65.8018,65.5578,65.8018,49100.0
2006-03-10 10:15:00,89.0,89.12,88.85,88.94,82400.0,65.8018,65.8905,65.6909,65.7574,82400.0
2006-03-10 10:20:00,88.94,89.04,88.81,89.04,41600.0,65.7574,65.8314,65.6613,65.8314,41600.0
2006-03-10 10:25:00,89.08,89.22,88.98,89.12,61600.0,65.8609,65.9645,65.787,65.8905,61600.0
2006-03-10 10:30:00,89.12,89.2,89.06,89.15,30800.0,65.8905,65.9497,65.8462,65.9127,30800.0
2006-03-10 10:35:00,89.15,89.34,89.13,89.33,28400.0,65.9127,66.0532,65.8979,66.0458,28400.0
2006-03-10 10:40:00,89.33,89.33,89.25,89.33,30400.0,66.0458,66.0458,65.9866,66.0458,30400.0
2006-03-10 10:45:00,89.33,89.35,89.06,89.09,26000.0,66.0458,66.0606,65.8462,65.8683,26000.0
2006-03-10 10:50:00,89.04,89.2,89.01,89.13,31100.0,65.8314,65.9497,65.8092,65.8979,31100.0
2006-03-10 10:55:00,89.17,89.45,89.17,89.42,30400.0,65.9275,66.1345,65.9275,66.1123,30400.0
2006-03-10 11:00:00,89.43,89.43,89.32,89.32,35000.0,66.1197,66.1197,66.0384,66.0384,35000.0
2006-03-10 11:05:00,89.32,89.32,89.15,89.25,23800.0,66.0384,66.0384,65.9127,65.9866,23800.0
2006-03-10 11:10:00,89.33,89.38,89.3,89.31,21300.0,66.0458,66.0827,66.0236,66.031,21300.0
2006-03-10 11:15:00,89.31,89.44,89.31,89.39,23700.0,66.031,66.1271,66.031,66.0901,23700.0
2006-03-10 11:20:00,89.39,89.49,89.38,89.43,38400.0,66.0901,66.1641,66.0827,66.1197,38400.0
2006-03-10 11:25:00,89.43,89.49,89.42,89.49,27400.0,66.1197,66.1641,66.1123,66.1641,27400.0
2006-03-10 11:30:00,89.49,89.55,89.41,89.5,42100.0,66.1641,66.2084,66.1049,66.1715,42100.0
2006-03-10 11:35:00,89.5,89.5,89.39,89.43,37100.0,66.1715,66.1715,66.0901,66.1197,37100.0
2006-03-10 11:40:00,89.42,89.45,89.39,89.42,14800.0,66.1123,66.1345,66.0901,66.1123,14800.0
2006-03-10 11:45:00,89.41,89.45,89.35,89.4,32500.0,66.1049,66.1345,66.0606,66.0975,32500.0
2006-03-10 11:50:00,89.4,89.4,89.32,89.36,18600.0,66.0975,66.0975,66.0384,66.068,18600.0
2006-03-10 11:55:00,89.35,89.37,89.11,89.11,28400.0,66.0606,66.0754,65.8831,65.8831,28400.0
2006-03-10 12:00:00,89.1,89.36,89.07,89.32,22000.0,65.8757,66.068,65.8536,66.0384,22000.0
2006-03-10 12:05:00,89.23,89.33,89.1,89.17,20100.0,65.9718,66.0458,65.8757,65.9275,20100.0
2006-03-10 12:10:00,89.1,89.18,89.07,89.13,9600.0,65.8757,65.9349,65.8536,65.8979,9600.0
2006-03-10 12:15:00,89.12,89.15,89.07,89.13,17900.0,65.8905,65.9127,65.8536,65.8979,17900.0
2006-03-10 12:20:00,89.12,89.36,89.09,89.23,47100.0,65.8905,66.068,65.8683,65.9718,47100.0
2006-03-10 12:25:00,89.23,89.34,89.19,89.33,11400.0,65.9718,66.0532,65.9423,66.0458,11400.0
2006-03-10 12:30:00,89.33,89.43,89.32,89.39,7900.0,66.0458,66.1197,66.0384,66.0901,7900.0
2006-03-10 12:35:00,89.39,89.41,89.34,89.41,14200.0,66.0901,66.1049,66.0532,66.1049,14200.0
2006-03-10 12:40:00,89.41,89.42,89.35,89.38,21900.0,66.1049,66.1123,66.0606,66.0827,21900.0
2006-03-10 12:45:00,89.38,89.43,89.37,89.42,14100.0,66.0827,66.1197,66.0754,66.1123,14100.0
2006-03-10 12:50:00,89.43,89.45,89.31,89.45,12900.0,66.1197,66.1345,66.031,66.1345,12900.0
2006-03-10 12:55:00,89.44,89.44,89.35,89.39,17600.0,66.1271,66.1271,66.0606,66.0901,17600.0
2006-03-10 13:00:00,89.41,89.41,89.26,89.33,27900.0,66.1049,66.1049,65.994,66.0458,27900.0
2006-03-10 13:05:00,89.37,89.41,89.32,89.38,16700.0,66.0754,66.1049,66.0384,66.0827,16700.0
2006-03-10 13:10:00,89.38,89.39,89.25,89.27,12200.0,66.0827,66.0901,65.9866,66.0014,12200.0
2006-03-10 13:15:00,89.29,89.29,89.13,89.15,3400.0,66.0162,66.0162,65.8979,65.9127,3400.0
2006-03-10 13:20:00,89.16,89.31,89.15,89.28,9300.0,65.9201,66.031,65.9127,66.0088,9300.0
2006-03-10 13:25:00,89.32,89.4,89.32,89.33,6000.0,66.0384,66.0975,66.0384,66.0458,6000.0
2006-03-10 13:30:00,89.34,89.38,89.31,89.32,16100.0,66.0532,66.0827,66.031,66.0384,16100.0
2006-03-10 13:35:00,89.34,89.44,89.31,89.44,17800.0,66.0532,66.1271,66.031,66.1271,17800.0
2006-03-10 13:40:00,89.44,89.5,89.37,89.45,26400.0,66.1271,66.1715,66.0754,66.1345,26400.0
2006-03-10 13:45:00,89.45,89.58,89.44,89.58,51600.0,66.1345,66.2306,66.1271,66.2306,51600.0
2006-03-10 13:50:00,89.57,89.7,89.55,89.68,29800.0,66.2232,66.3193,66.2084,66.3046,29800.0
2006-03-10 13:55:00,89.72,89.77,89.66,89.71,20300.0,66.3341,66.3711,66.2898,66.3267,20300.0
2006-03-10 14:00:00,89.71,89.75,89.55,89.73,20400.0,66.3267,66.3563,66.2084,66.3415,20400.0
2006-03-10 14:05:00,89.73,89.8,89.71,89.78,33300.0,66.3415,66.3933,66.3267,66.3785,33300.0
2006-03-10 14:10:00,89.79,89.83,89.65,89.82,20800.0,66.3859,66.4155,66.2824,66.4081,20800.0
2006-03-10 14:15:00,89.8,89.9,89.79,89.9,40900.0,66.3933,66.4672,66.3859,66.4672,40900.0
2006-03-10 14:20:00,89.9,89.96,89.87,89.94,131800.0,66.4672,66.5116,66.445,66.4968,131800.0
2006-03-10 14:25:00,89.94,89.95,89.72,89.73,37100.0,66.4968,66.5042,66.3341,66.3415,37100.0
2006-03-10 14:30:00,89.77,89.87,89.66,89.75,29400.0,66.3711,66.445,66.2898,66.3563,29400.0
2006-03-10 14:35:00,89.74,89.8,89.69,89.79,8300.0,66.3489,66.3933,66.3119,66.3859,8300.0
2006-03-10 14:40:00,89.75,89.88,89.73,89.75,19900.0,66.3563,66.4524,66.3415,66.3563,19900.0
2006-03-10 14:45:00,89.74,89.85,89.65,89.68,16800.0,66.3489,66.4302,66.2824,66.3046,16800.0
2006-03-10 14:50:00,89.67,89.76,89.66,89.72,23200.0,66.2972,66.3637,66.2898,66.3341,23200.0
2006-03-10 14:55:00,89.73,89.79,89.69,89.7,29600.0,66.3415,66.3859,66.3119,66.3193,29600.0
2006-03-10 15:00:00,89.7,89.8,89.63,89.79,28300.0,66.3193,66.3933,66.2676,66.3859,28300.0
2006-03-10 15:05:00,89.79,89.79,89.62,89.67,39700.0,66.3859,66.3859,66.2602,66.2972,39700.0
2006-03-10 15:10:00,89.73,89.78,89.61,89.65,20300.0,66.3415,66.3785,66.2528,66.2824,20300.0
2006-03-10 15:15:00,89.65,89.85,89.62,89.85,34900.0,66.2824,66.4302,66.2602,66.4302,34900.0
2006-03-10 15:20:00,89.84,89.95,89.84,89.94,47700.0,66.4228,66.5042,66.4228,66.4968,47700.0
2006-03-10 15:25:00,89.93,89.98,89.93,89.98,68800.0,66.4894,66.5264,66.4894,66.5264,68800.0
2006-03-10 15:30:00,89.98,90.01,89.85,89.93,108900.0,66.5264,66.5485,66.4302,66.4894,108900.0
2006-03-10 15:35:00,89.95,89.96,89.9,89.9,24600.0,66.5042,66.5116,66.4672,66.4672,24600.0
2006-03-10 15:40:00,89.9,89.98,89.83,89.94,45800.0,66.4672,66.5264,66.4155,66.4968,45800.0
2006-03-10 15:45:00,89.93,90.0,89.93,89.99,58600.0,66.4894,66.5411,66.4894,66.5337,58600.0
2006-03-10 15:50:00,90.0,90.04,89.98,89.99,210800.0,66.5411,66.5707,66.5264,66.5337,210800.0
2006-03-10 15:55:00,89.99,90.03,89.97,89.98,66600.0,66.5337,66.5633,66.519,66.5264,66600.0
2006-03-13 09:30:00,84.9,84.95,84.05,84.41,619600.0,62.7705,62.8074,62.142,62.4082,619600.0
2006-03-13 09:35:00,84.4,84.5,83.85,83.96,630000.0,62.4008,62.4747,61.9942,62.0755,630000.0
2006-03-13 09:40:00,83.96,84.11,83.85,83.95,715000.0,62.0755,62.1864,61.9942,62.0681,715000.0
2006-03-13 09:45:00,83.91,84.3,83.85,84.23,470000.0,62.0385,62.3269,61.9942,62.2751,470000.0
2006-03-13 09:50:00,84.27,84.6,84.22,84.45,399100.0,62.3047,62.5487,62.2677,62.4378,399100.0
2006-03-13 09:55:00,84.4,85.0,84.39,85.0,438600.0,62.4008,62.8444,62.3934,62.8444,438600.0
2006-03-13 10:00:00,85.0,85.3,84.9,84.91,653100.0,62.8444,63.0662,62.7705,62.7779,653100.0
2006-03-13 10:05:00,84.9,85.0,84.51,84.56,481600.0,62.7705,62.8444,62.4821,62.5191,481600.0
2006-03-13 10:10:00,84.56,84.65,84.49,84.5,245600.0,62.5191,62.5856,62.4673,62.4747,245600.0
2006-03-13 10:15:00,84.5,84.7,84.5,84.6,369600.0,62.4747,62.6226,62.4747,62.5487,369600.0
2006-03-13 10:20:00,84.61,84.77,84.6,84.67,211300.0,62.5561,62.6744,62.5487,62.6004,211300.0
2006-03-13 10:25:00,84.67,84.68,84.62,84.66,140200.0,62.6004,62.6078,62.5635,62.593,140200.0
2006-03-13 10:30:00,84.65,84.73,84.61,84.64,190600.0,62.5856,62.6448,62.5561,62.5782,190600.0
2006-03-13 10:35:00,84.65,84.65,84.38,84.41,272700.0,62.5856,62.5856,62.386,62.4082,272700.0
2006-03-13 10:40:00,84.41,84.57,84.24,84.34,221600.0,62.4082,62.5265,62.2825,62.3564,221600.0
2006-03-13 10:45:00,84.34,84.4,84.33,84.35,109400.0,62.3564,62.4008,62.3491,62.3638,109400.0
2006-03-13 10:50:00,84.34,84.4,84.14,84.14,149300.0,62.3564,62.4008,62.2086,62.2086,149300.0
2006-03-13 10:55:00,84.16,84.25,84.05,84.05,107200.0,62.2234,62.2899,62.142,62.142,107200.0
2006-03-13 11:00:00,84.05,84.05,83.75,83.75,324300.0,62.142,62.142,61.9202,61.9202,324300.0
2006-03-13 11:05:00,83.74,83.75,83.61,83.66,455500.0,61.9128,61.9202,61.8167,61.8537,455500.0
2006-03-13 11:10:00,83.62,83.84,83.61,83.73,241500.0,61.8241,61.9868,61.8167,61.9054,241500.0
2006-03-13 11:15:00,83.72,83.78,83.65,83.66,141100.0,61.898,61.9424,61.8463,61.8537,141100.0
2006-03-13 11:20:00,83.66,83.66,83.43,83.45,156600.0,61.8537,61.8537,61.6836,61.6984,156600.0
2006-03-13 11:25:00,83.45,83.68,83.38,83.6,204300.0,61.6984,61.8685,61.6467,61.8093,204300.0
2006-03-13 11:30:00,83.6,83.61,83.15,83.15,178700.0,61.8093,61.8167,61.4766,61.4766,178700.0
2006-03-13 11:35:00,83.16,83.36,83.05,83.12,201600.0,61.484,61.6319,61.4027,61.4544,201600.0
2006-03-13 11:40:00,83.12,83.19,82.91,83.04,190000.0,61.4544,61.5062,61.2992,61.3953,190000.0
2006-03-13 11:45:00,83.04,83.17,82.99,83.1,229900.0,61.3953,61.4914,61.3583,61.4397,229900.0
2006-03-13 11:50:00,83.1,83.14,82.97,83.0,128300.0,61.4397,61.4692,61.3435,61.3657,128300.0
2006-03-13 11:55:00,82.95,83.02,82.8,82.93,121200.0,61.3288,61.3805,61.2179,61.314,121200.0
2006-03-13 12:00:00,82.94,83.07,82.82,82.86,119000.0,61.3214,61.4175,61.2326,61.2622,119000.0
2006-03-13 12:05:00,82.87,82.9,82.73,82.75,144600.0,61.2696,61.2918,61.1661,61.1809,144600.0
2006-03-13 12:10:00,82.75,82.81,82.71,82.8,204200.0,61.1809,61.2252,61.1513,61.2179,204200.0
2006-03-13 12:15:00,82.8,82.93,82.8,82.86,105100.0,61.2179,61.314,61.2179,61.2622,105100.0
2006-03-13 12:20:00,82.86,83.25,82.79,83.21,181500.0,61.2622,61.5506,61.2105,61.521,181500.0
2006-03-13 12:25:00,83.21,83.45,83.19,83.4,180000.0,61.521,61.6984,61.5062,61.6615,180000.0
2006-03-13 12:30:00,83.37,83.37,83.22,83.22,152000.0,61.6393,61.6393,61.5284,61.5284,152000.0
2006-03-13 12:35:00,83.22,83.31,83.11,83.21,114400.0,61.5284,61.5949,61.447,61.521,114400.0
2006-03-13 12:40:00,83.33,83.33,83.1,83.11,82600.0,61.6097,61.6097,61.4397,61.447,82600.0
2006-03-13 12:45:00,83.11,83.17,83.05,83.07,73000.0,61.447,61.4914,61.4027,61.4175,73000.0
2006-03-13 12:50:00,83.08,83.21,83.05,83.05,96200.0,61.4249,61.521,61.4027,61.4027,96200.0
2006-03-13 12:55:00,83.04,83.15,83.0,83.11,76600.0,61.3953,61.4766,61.3657,61.447,76600.0
2006-03-13 13:00:00,83.12,83.12,83.02,83.1,94500.0,61.4544,61.4544,61.3805,61.4397,94500.0
2006-03-13 13:05:00,83.1,83.15,83.07,83.12,85500.0,61.4397,61.4766,61.4175,61.4544,85500.0
2006-03-13 13:10:00,83.12,83.24,83.12,83.16,71900.0,61.4544,61.5432,61.4544,61.484,71900.0
2006-03-13 13:15:00,83.18,83.21,83.12,83.16,58900.0,61.4988,61.521,61.4544,61.484,58900.0
2006-03-13 13:20:00,83.14,83.25,83.11,83.24,90400.0,61.4692,61.5506,61.447,61.5432,90400.0
2006-03-13 13:25:00,83.25,83.28,83.18,83.26,150100.0,61.5506,61.5727,61.4988,61.558,150100.0
2006-03-13 13:30:00,83.26,83.34,83.11,83.14,149600.0,61.558,61.6171,61.447,61.4692,149600.0
2006-03-13 13:35:00,83.14,83.23,83.14,83.18,113600.0,61.4692,61.5358,61.4692,61.4988,113600.0
2006-03-13 13:40:00,83.18,83.19,83.04,83.09,130800.0,61.4988,61.5062,61.3953,61.4323,130800.0
2006-03-13 13:45:00,83.11,83.19,83.09,83.12,62600.0,61.447,61.5062,61.4323,61.4544,62600.0
2006-03-13 13:50:00,83.13,83.18,83.09,83.11,51300.0,61.4618,61.4988,61.4323,61.447,51300.0
2006-03-13 13:55:00,83.11,83.14,83.08,83.13,101500.0,61.447,61.4692,61.4249,61.4618,101500.0
2006-03-13 14:00:00,83.13,83.33,83.08,83.22,78200.0,61.4618,61.6097,61.4249,61.5284,78200.0
2006-03-13 14:05:00,83.22,83.38,83.22,83.35,83300.0,61.5284,61.6467,61.5284,61.6245,83300.0
2006-03-13 14:10:00,83.36,83.48,83.11,83.3,100800.0,61.6319,61.7206,61.447,61.5875,100800.0
2006-03-13 14:15:00,83.31,83.37,83.28,83.3,83100.0,61.5949,61.6393,61.5727,61.5875,83100.0
2006-03-13 14:20:00,83.31,83.48,83.29,83.46,89900.0,61.5949,61.7206,61.5801,61.7058,89900.0
2006-03-13 14:25:00,83.46,83.57,83.45,83.57,126900.0,61.7058,61.7871,61.6984,61.7871,126900.0
2006-03-13 14:30:00,83.56,83.7,83.55,83.61,134100.0,61.7798,61.8833,61.7724,61.8167,134100.0
2006-03-13 14:35:00,83.62,83.75,83.5,83.64,175800.0,61.8241,61.9202,61.7354,61.8389,175800.0
2006-03-13 14:40:00,83.65,83.71,83.52,83.59,108200.0,61.8463,61.8907,61.7502,61.8019,108200.0
2006-03-13 14:45:00,83.59,83.75,83.57,83.71,107800.0,61.8019,61.9202,61.7871,61.8907,107800.0
2006-03-13 14:50:00,83.71,83.77,83.61,83.73,120000.0,61.8907,61.935,61.8167,61.9054,120000.0
2006-03-13 14:55:00,83.73,83.85,83.73,83.75,111000.0,61.9054,61.9942,61.9054,61.9202,111000.0
2006-03-13 15:00:00,83.75,83.8,83.67,83.74,79600.0,61.9202,61.9572,61.8611,61.9128,79600.0
2006-03-13 15:05:00,83.74,83.74,83.66,83.67,97900.0,61.9128,61.9128,61.8537,61.8611,97900.0
2006-03-13 15:10:00,83.67,83.67,83.57,83.63,137200.0,61.8611,61.8611,61.7871,61.8315,137200.0
2006-03-13 15:15:00,83.63,83.64,83.54,83.55,121900.0,61.8315,61.8389,61.765,61.7724,121900.0
2006-03-13 15:20:00,83.55,83.55,83.4,83.44,130600.0,61.7724,61.7724,61.6615,61.691,130600.0
2006-03-13 15:25:00,83.43,83.5,83.36,83.4,75000.0,61.6836,61.7354,61.6319,61.6615,75000.0
2006-03-13 15:30:00,83.39,83.4,83.21,83.26,323500.0,61.6541,61.6615,61.521,61.558,323500.0
2006-03-13 15:35:00,83.25,83.66,83.22,83.28,226100.0,61.5506,61.8537,61.5284,61.5727,226100.0
2006-03-13 15:40:00,83.27,83.28,83.1,83.11,151400.0,61.5653,61.5727,61.4397,61.447,151400.0
2006-03-13 15:45:00,83.11,83.16,83.06,83.08,186200.0,61.447,61.484,61.4101,61.4249,186200.0
2006-03-13 15:50:00,83.07,83.15,83.0,83.01,207800.0,61.4175,61.4766,61.3657,61.3731,207800.0
2006-03-13 15:55:00,83.01,83.12,82.95,83.11,419500.0,61.3731,61.4544,61.3288,61.447,419500.0
2006-03-14 09:30:00,82.52,82.7,82.45,82.45,157600.0,61.0108,61.1439,60.9591,60.9591,157600.0
2006-03-14 09:35:00,82.46,82.5,82.13,82.4,134700.0,60.9665,60.996,60.7225,60.9221,134700.0
2006-03-14 09:40:00,82.4,82.44,81.78,82.06,165000.0,60.9221,60.9517,60.4637,60.6707,165000.0
2006-03-14 09:45:00,82.17,82.28,81.98,81.99,125400.0,60.7521,60.8334,60.6116,60.619,125400.0
2006-03-14 09:50:00,81.99,82.01,81.74,81.81,298000.0,60.619,60.6338,60.4341,60.4859,298000.0
2006-03-14 09:55:00,81.81,82.0,81.76,81.9,216100.0,60.4859,60.6264,60.4489,60.5524,216100.0
2006-03-14 10:00:00,81.9,81.95,81.75,81.78,133300.0,60.5524,60.5894,60.4415,60.4637,133300.0
2006-03-14 10:05:00,81.8,81.95,81.8,81.92,170700.0,60.4785,60.5894,60.4785,60.5672,170700.0
2006-03-14 10:10:00,81.94,82.06,81.89,82.06,219200.0,60.582,60.6707,60.545,60.6707,219200.0
2006-03-14 10:15:00,82.08,82.2,82.05,82.1,129700.0,60.6855,60.7742,60.6633,60.7003,129700.0
2006-03-14 10:20:00,82.09,82.35,82.08,82.27,147100.0,60.6929,60.8851,60.6855,60.826,147100.0
2006-03-14 10:25:00,82.26,82.27,82.13,82.18,163000.0,60.8186,60.826,60.7225,60.7595,163000.0
2006-03-14 10:30:00,82.12,82.25,81.97,81.98,136500.0,60.7151,60.8112,60.6042,60.6116,136500.0
2006-03-14 10:35:00,81.98,82.12,81.98,82.02,125400.0,60.6116,60.7151,60.6116,60.6412,125400.0
2006-03-14 10:40:00,82.01,82.08,81.97,82.04,84800.0,60.6338,60.6855,60.6042,60.6559,84800.0
2006-03-14 10:45:00,82.04,82.05,81.99,82.01,163000.0,60.6559,60.6633,60.619,60.6338,163000.0
2006-03-14 10:50:00,81.95,82.0,81.9,81.96,128100.0,60.5894,60.6264,60.5524,60.5968,128100.0
2006-03-14 10:55:00,81.95,82.02,81.95,81.97,82000.0,60.5894,60.6412,60.5894,60.6042,82000.0
2006-03-14 11:00:00,81.96,82.0,81.85,82.0,91100.0,60.5968,60.6264,60.5155,60.6264,91100.0
2006-03-14 11:05:00,81.99,82.0,81.9,81.91,55500.0,60.619,60.6264,60.5524,60.5598,55500.0
2006-03-14 11:10:00,81.91,81.94,81.89,81.91,77500.0,60.5598,60.582,60.545,60.5598,77500.0
2006-03-14 11:15:00,81.92,81.96,81.9,81.96,43500.0,60.5672,60.5968,60.5524,60.5968,43500.0
2006-03-14 11:20:00,81.95,82.0,81.93,81.99,40700.0,60.5894,60.6264,60.5746,60.619,40700.0
2006-03-14 11:25:00,82.0,82.0,81.83,81.83,78200.0,60.6264,60.6264,60.5007,60.5007,78200.0
2006-03-14 11:30:00,81.83,81.93,81.82,81.9,34000.0,60.5007,60.5746,60.4933,60.5524,34000.0
2006-03-14 11:35:00,81.9,81.95,81.84,81.94,29800.0,60.5524,60.5894,60.5081,60.582,29800.0
2006-03-14 11:40:00,81.94,82.04,81.92,81.99,82700.0,60.582,60.6559,60.5672,60.619,82700.0
2006-03-14 11:45:00,81.99,82.08,81.94,82.0,231700.0,60.619,60.6855,60.582,60.6264,231700.0
2006-03-14 11:50:00,81.96,82.05,81.86,81.99,126600.0,60.5968,60.6633,60.5229,60.619,126600.0
2006-03-14 11:55:00,82.0,82.03,81.93,81.95,51300.0,60.6264,60.6486,60.5746,60.5894,51300.0
2006-03-14 12:00:00,81.95,82.0,81.92,81.96,156900.0,60.5894,60.6264,60.5672,60.5968,156900.0
2006-03-14 12:05:00,81.94,81.95,81.87,81.9,204500.0,60.582,60.5894,60.5303,60.5524,204500.0
2006-03-14 12:10:00,81.9,81.94,81.9,81.92,22500.0,60.5524,60.582,60.5524,60.5672,22500.0
2006-03-14 12:15:00,81.94,81.95,81.9,81.93,33500.0,60.582,60.5894,60.5524,60.5746,33500.0
2006-03-14 12:20:00,81.93,81.94,81.9,81.92,61400.0,60.5746,60.582,60.5524,60.5672,61400.0
2006-03-14 12:25:00,81.92,81.94,81.9,81.9,53700.0,60.5672,60.582,60.5524,60.5524,53700.0
2006-03-14 12:30:00,81.9,81.91,81.89,81.9,75700.0,60.5524,60.5598,60.545,60.5524,75700.0
2006-03-14 12:35:00,81.91,81.91,81.9,81.91,26900.0,60.5598,60.5598,60.5524,60.5598,26900.0
2006-03-14 12:40:00,81.9,81.98,81.9,81.96,66600.0,60.5524,60.6116,60.5524,60.5968,66600.0
2006-03-14 12:45:00,81.95,81.99,81.94,81.97,30400.0,60.5894,60.619,60.582,60.6042,30400.0
2006-03-14 12:50:00,81.97,81.99,81.96,81.97,22400.0,60.6042,60.619,60.5968,60.6042,22400.0
2006-03-14 12:55:00,81.99,82.1,81.99,82.1,102200.0,60.619,60.7003,60.619,60.7003,102200.0
2006-03-14 13:00:00,82.11,82.15,82.06,82.15,27200.0,60.7077,60.7373,60.6707,60.7373,27200.0
2006-03-14 13:05:00,82.14,82.22,82.14,82.22,37900.0,60.7299,60.789,60.7299,60.789,37900.0
2006-03-14 13:10:00,82.22,82.35,82.12,82.29,45200.0,60.789,60.8851,60.7151,60.8408,45200.0
2006-03-14 13:15:00,82.27,82.3,82.17,82.28,35400.0,60.826,60.8482,60.7521,60.8334,35400.0
2006-03-14 13:20:00,82.28,82.34,82.2,82.26,52300.0,60.8334,60.8778,60.7742,60.8186,52300.0
2006-03-14 13:25:00,82.27,82.35,82.25,82.28,47200.0,60.826,60.8851,60.8112,60.8334,47200.0
2006-03-14 13:30:00,82.27,82.28,82.15,82.18,29300.0,60.826,60.8334,60.7373,60.7595,29300.0
2006-03-14 13:35:00,82.19,82.25,82.07,82.17,61600.0,60.7669,60.8112,60.6781,60.7521,61600.0
2006-03-14 13:40:00,82.17,82.17,82.11,82.14,20700.0,60.7521,60.7521,60.7077,60.7299,20700.0
2006-03-14 13:45:00,82.14,82.2,82.11,82.13,25000.0,60.7299,60.7742,60.7077,60.7225,25000.0
2006-03-14 13:50:00,82.13,82.25,82.13,82.23,39500.0,60.7225,60.8112,60.7225,60.7964,39500.0
2006-03-14 13:55:00,82.23,82.28,82.18,82.28,33300.0,60.7964,60.8334,60.7595,60.8334,33300.0
2006-03-14 14:00:00,82.28,82.28,82.19,82.21,35500.0,60.8334,60.8334,60.7669,60.7816,35500.0
2006-03-14 14:05:00,82.23,82.23,82.15,82.16,68900.0,60.7964,60.7964,60.7373,60.7447,68900.0
2006-03-14 14:10:00,82.16,82.17,82.12,82.14,31100.0,60.7447,60.7521,60.7151,60.7299,31100.0
2006-03-14 14:15:00,82.15,82.17,82.13,82.15,74200.0,60.7373,60.7521,60.7225,60.7373,74200.0
2006-03-14 14:20:00,82.15,82.24,82.14,82.14,73900.0,60.7373,60.8038,60.7299,60.7299,73900.0
2006-03-14 14:25:00,82.13,82.17,82.12,82.15,37700.0,60.7225,60.7521,60.7151,60.7373,37700.0
2006-03-14 14:30:00,82.15,82.2,82.11,82.17,128000.0,60.7373,60.7742,60.7077,60.7521,128000.0
2006-03-14 14:35:00,82.17,82.21,82.15,82.21,56300.0,60.7521,60.7816,60.7373,60.7816,56300.0
2006-03-14 14:40:00,82.21,82.25,82.12,82.15,69400.0,60.7816,60.8112,60.7151,60.7373,69400.0
2006-03-14 14:45:00,82.15,82.18,82.14,82.15,342700.0,60.7373,60.7595,60.7299,60.7373,342700.0
2006-03-14 14:50:00,82.15,82.2,82.1,82.13,232000.0,60.7373,60.7742,60.7003,60.7225,232000.0
2006-03-14 14:55:00,82.15,82.17,82.1,82.13,61400.0,60.7373,60.7521,60.7003,60.7225,61400.0
2006-03-14 15:00:00,82.13,82.16,82.07,82.08,38600.0,60.7225,60.7447,60.6781,60.6855,38600.0
2006-03-14 15:05:00,82.08,82.19,82.08,82.15,107200.0,60.6855,60.7669,60.6855,60.7373,107200.0
2006-03-14 15:10:00,82.13,82.19,82.13,82.17,102200.0,60.7225,60.7669,60.7225,60.7521,102200.0
2006-03-14 15:15:00,82.18,82.2,82.15,82.18,203600.0,60.7595,60.7742,60.7373,60.7595,203600.0
2006-03-14 15:20:00,82.18,82.22,82.17,82.19,150200.0,60.7595,60.789,60.7521,60.7669,150200.0
2006-03-14 15:25:00,82.2,82.22,82.17,82.2,168600.0,60.7742,60.789,60.7521,60.7742,168600.0
2006-03-14 15:30:00,82.21,82.28,82.18,82.28,151200.0,60.7816,60.8334,60.7595,60.8334,151200.0
2006-03-14 15:35:00,82.28,82.33,82.25,82.3,152600.0,60.8334,60.8704,60.8112,60.8482,152600.0
2006-03-14 15:40:00,82.3,82.3,82.19,82.19,211800.0,60.8482,60.8482,60.7669,60.7669,211800.0
2006-03-14 15:45:00,82.19,82.27,82.19,82.27,251900.0,60.7669,60.826,60.7669,60.826,251900.0
2006-03-14 15:50:00,82.27,82.41,82.24,82.41,235400.0,60.826,60.9295,60.8038,60.9295,235400.0
2006-03-14 15:55:00,82.43,82.51,82.31,82.35,184100.0,60.9443,61.0034,60.8556,60.8851,184100.0
2006-03-15 09:30:00,82.35,82.35,82.15,82.3,73800.0,60.8851,60.8851,60.7373,60.8482,73800.0
2006-03-15 09:35:00,82.31,82.74,82.31,82.51,90800.0,60.8556,61.1735,60.8556,61.0034,90800.0
2006-03-15 09:40:00,82.5,82.63,82.5,82.54,74300.0,60.996,61.0922,60.996,61.0256,74300.0
2006-03-15 09:45:00,82.53,82.58,82.5,82.55,84600.0,61.0182,61.0552,60.996,61.033,84600.0
2006-03-15 09:50:00,82.53,82.54,82.4,82.4,174900.0,61.0182,61.0256,60.9221,60.9221,174900.0
2006-03-15 09:55:00,82.4,82.45,82.28,82.45,78200.0,60.9221,60.9591,60.8334,60.9591,78200.0
2006-03-15 10:00:00,82.44,82.5,82.35,82.4,61600.0,60.9517,60.996,60.8851,60.9221,61600.0
2006-03-15 10:05:00,82.4,82.41,82.34,82.35,30700.0,60.9221,60.9295,60.8778,60.8851,30700.0
2006-03-15 10:10:00,82.35,82.36,82.21,82.21,115200.0,60.8851,60.8925,60.7816,60.7816,115200.0
2006-03-15 10:15:00,82.21,82.23,82.14,82.14,74800.0,60.7816,60.7964,60.7299,60.7299,74800.0
2006-03-15 10:20:00,82.09,82.1,81.92,81.92,189400.0,60.6929,60.7003,60.5672,60.5672,189400.0
2006-03-15 10:25:00,81.98,82.09,81.96,82.09,85600.0,60.6116,60.6929,60.5968,60.6929,85600.0
2006-03-15 10:30:00,82.1,82.14,82.05,82.06,48200.0,60.7003,60.7299,60.6633,60.6707,48200.0
2006-03-15 10:35:00,82.06,82.07,82.02,82.05,48800.0,60.6707,60.6781,60.6412,60.6633,48800.0
2006-03-15 10:40:00,82.07,82.09,81.94,81.96,58900.0,60.6781,60.6929,60.582,60.5968,58900.0
2006-03-15 10:45:00,81.95,81.95,81.85,81.94,78600.0,60.5894,60.5894,60.5155,60.582,78600.0
2006-03-15 10:50:00,81.94,82.07,81.91,82.03,52800.0,60.582,60.6781,60.5598,60.6486,52800.0
2006-03-15 10:55:00,82.04,82.1,82.0,82.03,34600.0,60.6559,60.7003,60.6264,60.6486,34600.0
2006-03-15 11:00:00,82.03,82.14,82.01,82.07,45400.0,60.6486,60.7299,60.6338,60.6781,45400.0
2006-03-15 11:05:00,82.07,82.15,82.06,82.11,61900.0,60.6781,60.7373,60.6707,60.7077,61900.0
2006-03-15 11:10:00,82.13,82.16,82.06,82.1,62600.0,60.7225,60.7447,60.6707,60.7003,62600.0
2006-03-15 11:15:00,82.1,82.22,82.08,82.2,43900.0,60.7003,60.789,60.6855,60.7742,43900.0
2006-03-15 11:20:00,82.2,82.22,82.15,82.17,55300.0,60.7742,60.789,60.7373,60.7521,55300.0
2006-03-15 11:25:00,82.17,82.19,82.11,82.13,65100.0,60.7521,60.7669,60.7077,60.7225,65100.0
2006-03-15 11:30:00,82.13,82.15,82.11,82.12,38900.0,60.7225,60.7373,60.7077,60.7151,38900.0
2006-03-15 11:35:00,82.12,82.12,82.03,82.05,55200.0,60.7151,60.7151,60.6486,60.6633,55200.0
2006-03-15 11:40:00,82.06,82.07,82.0,82.06,52700.0,60.6707,60.6781,60.6264,60.6707,52700.0
2006-03-15 11:45:00,82.02,82.05,81.98,82.02,99200.0,60.6412,60.6633,60.6116,60.6412,99200.0
2006-03-15 11:50:00,82.02,82.03,82.0,82.0,40500.0,60.6412,60.6486,60.6264,60.6264,40500.0
2006-03-15 11:55:00,82.0,82.04,81.98,82.0,51800.0,60.6264,60.6559,60.6116,60.6264,51800.0
2006-03-15 12:00:00,82.0,82.02,81.98,82.02,35000.0,60.6264,60.6412,60.6116,60.6412,35000.0
2006-03-15 12:05:00,82.02,82.02,81.99,82.01,23900.0,60.6412,60.6412,60.619,60.6338,23900.0
2006-03-15 12:10:00,82.01,82.04,82.0,82.03,36400.0,60.6338,60.6559,60.6264,60.6486,36400.0
2006-03-15 12:15:00,82.03,82.04,81.98,82.0,98200.0,60.6486,60.6559,60.6116,60.6264,98200.0
2006-03-15 12:20:00,82.0,82.02,81.99,82.01,68400.0,60.6264,60.6412,60.619,60.6338,68400.0
2006-03-15 12:25:00,82.0,82.03,81.98,82.01,91600.0,60.6264,60.6486,60.6116,60.6338,91600.0
2006-03-15 12:30:00,82.0,82.09,82.0,82.05,49900.0,60.6264,60.6929,60.6264,60.6633,49900.0
2006-03-15 12:35:00,82.06,82.07,82.02,82.02,18100.0,60.6707,60.6781,60.6412,60.6412,18100.0
2006-03-15 12:40:00,82.04,82.04,81.99,82.0,79800.0,60.6559,60.6559,60.619,60.6264,79800.0
2006-03-15 12:45:00,82.01,82.01,82.0,82.0,11800.0,60.6338,60.6338,60.6264,60.6264,11800.0
2006-03-15 12:50:00,82.01,82.03,82.0,82.0,19700.0,60.6338,60.6486,60.6264,60.6264,19700.0
2006-03-15 12:55:00,82.01,82.09,82.01,82.07,27300.0,60.6338,60.6929,60.6338,60.6781,27300.0
2006-03-15 13:00:00,82.07,82.07,82.0,82.02,55400.0,60.6781,60.6781,60.6264,60.6412,55400.0
2006-03-15 13:05:00,82.02,82.04,81.99,82.01,81100.0,60.6412,60.6559,60.619,60.6338,81100.0
2006-03-15 13:10:00,82.02,82.03,82.01,82.03,12200.0,60.6412,60.6486,60.6338,60.6486,12200.0
2006-03-15 13:15:00,82.03,82.05,82.0,82.03,30900.0,60.6486,60.6633,60.6264,60.6486,30900.0
2006-03-15 13:20:00,82.05,82.1,82.05,82.1,38800.0,60.6633,60.7003,60.6633,60.7003,38800.0
2006-03-15 13:25:00,82.1,82.15,82.09,82.15,64800.0,60.7003,60.7373,60.6929,60.7373,64800.0
2006-03-15 13:30:00,82.15,82.3,82.15,82.3,37500.0,60.7373,60.8482,60.7373,60.8482,37500.0
2006-03-15 13:35:00,82.3,82.36,82.28,82.33,50100.0,60.8482,60.8925,60.8334,60.8704,50100.0
2006-03-15 13:40:00,82.33,82.44,82.31,82.42,61900.0,60.8704,60.9517,60.8556,60.9369,61900.0
2006-03-15 13:45:00,82.42,82.43,82.31,82.32,171200.0,60.9369,60.9443,60.8556,60.863,171200.0
2006-03-15 13:50:00,82.32,82.39,82.25,82.34,58100.0,60.863,60.9147,60.8112,60.8778,58100.0
2006-03-15 13:55:00,82.35,82.36,82.25,82.28,60200.0,60.8851,60.8925,60.8112,60.8334,60200.0
2006-03-15 14:00:00,82.28,82.3,82.19,82.21,71600.0,60.8334,60.8482,60.7669,60.7816,71600.0
2006-03-15 14:05:00,82.22,82.28,82.2,82.28,61800.0,60.789,60.8334,60.7742,60.8334,61800.0
2006-03-15 14:10:00,82.28,82.43,82.27,82.41,37700.0,60.8334,60.9443,60.826,60.9295,37700.0
2006-03-15 14:15:00,82.42,82.52,82.4,82.5,75000.0,60.9369,61.0108,60.9221,60.996,75000.0
2006-03-15 14:20:00,82.5,82.52,82.39,82.45,66200.0,60.996,61.0108,60.9147,60.9591,66200.0
2006-03-15 14:25:00,82.42,82.45,82.36,82.45,52100.0,60.9369,60.9591,60.8925,60.9591,52100.0
2006-03-15 14:30:00,82.44,82.51,82.43,82.49,69200.0,60.9517,61.0034,60.9443,60.9887,69200.0
2006-03-15 14:35:00,82.49,82.55,82.49,82.51,41600.0,60.9887,61.033,60.9887,61.0034,41600.0
2006-03-15 14:40:00,82.49,82.5,82.42,82.5,50200.0,60.9887,60.996,60.9369,60.996,50200.0
2006-03-15 14:45:00,82.5,82.55,82.49,82.53,51700.0,60.996,61.033,60.9887,61.0182,51700.0
2006-03-15 14:50:00,82.51,82.64,82.51,82.64,58500.0,61.0034,61.0996,61.0034,61.0996,58500.0
2006-03-15 14:55:00,82.64,82.88,82.64,82.86,57900.0,61.0996,61.277,61.0996,61.2622,57900.0
2006-03-15 15:00:00,82.87,83.0,82.83,82.88,122400.0,61.2696,61.3657,61.24,61.277,122400.0
2006-03-15 15:05:00,82.88,83.08,82.87,83.04,83100.0,61.277,61.4249,61.2696,61.3953,83100.0
2006-03-15 15:10:00,83.02,83.2,83.0,83.2,89100.0,61.3805,61.5136,61.3657,61.5136,89100.0
2006-03-15 15:15:00,83.2,83.45,83.2,83.38,182300.0,61.5136,61.6984,61.5136,61.6467,182300.0
2006-03-15 15:20:00,83.42,83.53,83.4,83.47,115100.0,61.6762,61.7576,61.6615,61.7132,115100.0
2006-03-15 15:25:00,83.47,83.51,83.35,83.39,67700.0,61.7132,61.7428,61.6245,61.6541,67700.0
2006-03-15 15:30:00,83.39,83.46,83.32,83.35,77100.0,61.6541,61.7058,61.6023,61.6245,77100.0
2006-03-15 15:35:00,83.4,83.41,83.24,83.36,74500.0,61.6615,61.6689,61.5432,61.6319,74500.0
2006-03-15 15:40:00,83.36,83.36,83.2,83.21,103500.0,61.6319,61.6319,61.5136,61.521,103500.0
2006-03-15 15:45:00,83.21,83.25,83.04,83.1,75600.0,61.521,61.5506,61.3953,61.4397,75600.0
2006-03-15 15:50:00,83.08,83.17,83.03,83.15,72900.0,61.4249,61.4914,61.3879,61.4766,72900.0
2006-03-15 15:55:00,83.16,83.16,83.06,83.07,129900.0,61.484,61.484,61.4101,61.4175,129900.0
2006-03-16 09:30:00,83.15,83.16,83.1,83.11,91400.0,61.4766,61.484,61.4397,61.447,91400.0
2006-03-16 09:35:00,83.11,83.15,83.0,83.15,81000.0,61.447,61.4766,61.3657,61.4766,81000.0
2006-03-16 09:40:00,83.2,83.6,83.2,83.51,131200.0,61.5136,61.8093,61.5136,61.7428,131200.0
2006-03-16 09:45:00,83.52,83.7,83.51,83.55,124300.0,61.7502,61.8833,61.7428,61.7724,124300.0
2006-03-16 09:50:00,83.53,83.59,83.46,83.49,34400.0,61.7576,61.8019,61.7058,61.728,34400.0
2006-03-16 09:55:00,83.46,83.5,83.26,83.29,71300.0,61.7058,61.7354,61.558,61.5801,71300.0
2006-03-16 10:00:00,83.29,83.29,83.1,83.11,107900.0,61.5801,61.5801,61.4397,61.447,107900.0
2006-03-16 10:05:00,83.09,83.22,83.0,83.15,77500.0,61.4323,61.5284,61.3657,61.4766,77500.0
2006-03-16 10:10:00,83.16,83.34,83.15,83.34,128100.0,61.484,61.6171,61.4766,61.6171,128100.0
2006-03-16 10:15:00,83.35,83.41,83.33,83.41,87900.0,61.6245,61.6689,61.6097,61.6689,87900.0
2006-03-16 10:20:00,83.41,83.44,83.29,83.3,37900.0,61.6689,61.691,61.5801,61.5875,37900.0
2006-03-16 10:25:00,83.27,83.34,83.24,83.27,74500.0,61.5653,61.6171,61.5432,61.5653,74500.0
2006-03-16 10:30:00,83.28,83.33,83.26,83.26,44400.0,61.5727,61.6097,61.558,61.558,44400.0
2006-03-16 10:35:00,83.27,83.3,83.25,83.26,31000.0,61.5653,61.5875,61.5506,61.558,31000.0
2006-03-16 10:40:00,83.26,83.28,83.23,83.23,44800.0,61.558,61.5727,61.5358,61.5358,44800.0
2006-03-16 10:45:00,83.23,83.25,83.1,83.14,34700.0,61.5358,61.5506,61.4397,61.4692,34700.0
2006-03-16 10:50:00,83.15,83.15,83.1,83.13,63700.0,61.4766,61.4766,61.4397,61.4618,63700.0
2006-03-16 10:55:00,83.13,83.25,83.12,83.16,32700.0,61.4618,61.5506,61.4544,61.484,32700.0
2006-03-16 11:00:00,83.17,83.26,83.14,83.25,19200.0,61.4914,61.558,61.4692,61.5506,19200.0
2006-03-16 11:05:00,83.24,83.3,83.24,83.3,28800.0,61.5432,61.5875,61.5432,61.5875,28800.0
2006-03-16 11:10:00,83.3,83.31,83.24,83.3,67400.0,61.5875,61.5949,61.5432,61.5875,67400.0
2006-03-16 11:15:00,83.31,83.34,83.25,83.3,14900.0,61.5949,61.6171,61.5506,61.5875,14900.0
2006-03-16 11:20:00,83.29,83.3,83.25,83.25,19500.0,61.5801,61.5875,61.5506,61.5506,19500.0
2006-03-16 11:25:00,83.26,83.27,83.22,83.26,57100.0,61.558,61.5653,61.5284,61.558,57100.0
2006-03-16 11:30:00,83.26,83.3,83.21,83.22,73100.0,61.558,61.5875,61.521,61.5284,73100.0
2006-03-16 11:35:00,83.22,83.26,83.22,83.26,44300.0,61.5284,61.558,61.5284,61.558,44300.0
2006-03-16 11:40:00,83.26,83.28,83.23,83.23,20900.0,61.558,61.5727,61.5358,61.5358,20900.0
2006-03-16 11:45:00,83.25,83.3,83.23,83.3,219500.0,61.5506,61.5875,61.5358,61.5875,219500.0
2006-03-16 11:50:00,83.27,83.34,83.27,83.28,17700.0,61.5653,61.6171,61.5653,61.5727,17700.0
2006-03-16 11:55:00,83.28,83.48,83.26,83.48,40000.0,61.5727,61.7206,61.558,61.7206,40000.0
2006-03-16 12:00:00,83.4,83.41,83.34,83.37,51200.0,61.6615,61.6689,61.6171,61.6393,51200.0
2006-03-16 12:05:00,83.36,83.5,83.36,83.42,116300.0,61.6319,61.7354,61.6319,61.6762,116300.0
2006-03-16 12:10:00,83.43,83.45,83.35,83.35,53200.0,61.6836,61.6984,61.6245,61.6245,53200.0
2006-03-16 12:15:00,83.37,83.39,83.3,83.37,128400.0,61.6393,61.6541,61.5875,61.6393,128400.0
2006-03-16 12:20:00,83.37,83.45,83.36,83.43,23400.0,61.6393,61.6984,61.6319,61.6836,23400.0
2006-03-16 12:25:00,83.44,83.45,83.38,83.44,107000.0,61.691,61.6984,61.6467,61.691,107000.0
2006-03-16 12:30:00,83.44,83.49,83.43,83.44,14900.0,61.691,61.728,61.6836,61.691,14900.0
2006-03-16 12:35:00,83.45,83.54,83.44,83.53,37500.0,61.6984,61.765,61.691,61.7576,37500.0
2006-03-16 12:40:00,83.53,83.53,83.48,83.48,12100.0,61.7576,61.7576,61.7206,61.7206,12100.0
2006-03-16 12:45:00,83.48,83.54,83.46,83.54,52500.0,61.7206,61.765,61.7058,61.765,52500.0
2006-03-16 12:50:00,83.54,83.62,83.53,83.6,43100.0,61.765,61.8241,61.7576,61.8093,43100.0
2006-03-16 12:55:00,83.59,83.71,83.59,83.7,51400.0,61.8019,61.8907,61.8019,61.8833,51400.0
2006-03-16 13:00:00,83.73,83.86,83.73,83.86,89200.0,61.9054,62.0016,61.9054,62.0016,89200.0
2006-03-16 13:05:00,83.86,83.9,83.78,83.85,43100.0,62.0016,62.0311,61.9424,61.9942,43100.0
2006-03-16 13:10:00,83.86,83.86,83.71,83.71,66200.0,62.0016,62.0016,61.8907,61.8907,66200.0
2006-03-16 13:15:00,83.74,83.83,83.74,83.81,102400.0,61.9128,61.9794,61.9128,61.9646,102400.0
2006-03-16 13:20:00,83.81,83.83,83.79,83.83,62800.0,61.9646,61.9794,61.9498,61.9794,62800.0
2006-03-16 13:25:00,83.82,83.85,83.8,83.83,110800.0,61.972,61.9942,61.9572,61.9794,110800.0
2006-03-16 13:30:00,83.79,83.8,83.72,83.75,125500.0,61.9498,61.9572,61.898,61.9202,125500.0
2006-03-16 13:35:00,83.75,83.75,83.65,83.66,37500.0,61.9202,61.9202,61.8463,61.8537,37500.0
2006-03-16 13:40:00,83.66,83.66,83.62,83.63,39600.0,61.8537,61.8537,61.8241,61.8315,39600.0
2006-03-16 13:45:00,83.63,83.64,83.57,83.58,26100.0,61.8315,61.8389,61.7871,61.7945,26100.0
2006-03-16 13:50:00,83.59,83.59,83.46,83.53,43100.0,61.8019,61.8019,61.7058,61.7576,43100.0
2006-03-16 13:55:00,83.51,83.53,83.46,83.48,26000.0,61.7428,61.7576,61.7058,61.7206,26000.0
2006-03-16 14:00:00,83.48,83.58,83.47,83.57,50200.0,61.7206,61.7945,61.7132,61.7871,50200.0
2006-03-16 14:05:00,83.57,83.65,83.57,83.64,56400.0,61.7871,61.8463,61.7871,61.8389,56400.0
2006-03-16 14:10:00,83.65,83.73,83.62,83.64,95700.0,61.8463,61.9054,61.8241,61.8389,95700.0
2006-03-16 14:15:00,83.65,83.7,83.57,83.61,107900.0,61.8463,61.8833,61.7871,61.8167,107900.0
2006-03-16 14:20:00,83.61,83.72,83.6,83.65,51500.0,61.8167,61.898,61.8093,61.8463,51500.0
2006-03-16 14:25:00,83.65,83.72,83.63,83.71,81500.0,61.8463,61.898,61.8315,61.8907,81500.0
2006-03-16 14:30:00,83.72,83.89,83.72,83.86,60700.0,61.898,62.0237,61.898,62.0016,60700.0
2006-03-16 14:35:00,83.86,83.97,83.84,83.96,45800.0,62.0016,62.0829,61.9868,62.0755,45800.0
2006-03-16 14:40:00,83.97,83.99,83.8,83.85,39300.0,62.0829,62.0977,61.9572,61.9942,39300.0
2006-03-16 14:45:00,83.87,83.96,83.87,83.95,55400.0,62.009,62.0755,62.009,62.0681,55400.0
2006-03-16 14:50:00,83.95,83.96,83.87,83.9,411000.0,62.0681,62.0755,62.009,62.0311,411000.0
2006-03-16 14:55:00,83.9,83.99,83.88,83.97,286000.0,62.0311,62.0977,62.0163,62.0829,286000.0
2006-03-16 15:00:00,83.99,83.99,83.91,83.99,33000.0,62.0977,62.0977,62.0385,62.0977,33000.0
2006-03-16 15:05:00,83.96,83.98,83.92,83.96,115000.0,62.0755,62.0903,62.0459,62.0755,115000.0
2006-03-16 15:10:00,83.96,83.96,83.84,83.92,52000.0,62.0755,62.0755,61.9868,62.0459,52000.0
2006-03-16 15:15:00,83.92,83.95,83.9,83.93,24900.0,62.0459,62.0681,62.0311,62.0533,24900.0
2006-03-16 15:20:00,83.93,83.95,83.89,83.95,65800.0,62.0533,62.0681,62.0237,62.0681,65800.0
2006-03-16 15:25:00,83.94,83.99,83.93,83.99,69200.0,62.0607,62.0977,62.0533,62.0977,69200.0
2006-03-16 15:30:00,83.99,84.08,83.99,84.05,106000.0,62.0977,62.1642,62.0977,62.142,106000.0
2006-03-16 15:35:00,84.05,84.07,84.01,84.05,69000.0,62.142,62.1568,62.1125,62.142,69000.0
2006-03-16 15:40:00,84.04,84.05,83.92,83.96,79800.0,62.1346,62.142,62.0459,62.0755,79800.0
2006-03-16 15:45:00,83.97,84.0,83.95,84.0,31800.0,62.0829,62.1051,62.0681,62.1051,31800.0
2006-03-16 15:50:00,83.99,84.0,83.95,83.96,55500.0,62.0977,62.1051,62.0681,62.0755,55500.0
2006-03-16 15:55:00,83.96,84.0,83.94,83.99,45400.0,62.0755,62.1051,62.0607,62.0977,45400.0
2006-03-17 09:30:00,84.0,84.0,83.83,83.85,386000.0,62.1051,62.1051,61.9794,61.9942,386000.0
2006-03-17 09:35:00,83.85,84.1,83.8,84.01,224900.0,61.9942,62.179,61.9572,62.1125,224900.0
2006-03-17 09:40:00,84.02,84.03,83.82,83.89,55400.0,62.1199,62.1272,61.972,62.0237,55400.0
2006-03-17 09:45:00,83.89,83.9,83.6,83.68,108400.0,62.0237,62.0311,61.8093,61.8685,108400.0
2006-03-17 09:50:00,83.69,83.69,83.54,83.61,35800.0,61.8759,61.8759,61.765,61.8167,35800.0
2006-03-17 09:55:00,83.6,83.6,83.33,83.36,59200.0,61.8093,61.8093,61.6097,61.6319,59200.0
2006-03-17 10:00:00,83.37,83.5,83.29,83.35,196200.0,61.6393,61.7354,61.5801,61.6245,196200.0
2006-03-17 10:05:00,83.35,83.47,83.34,83.34,63300.0,61.6245,61.7132,61.6171,61.6171,63300.0
2006-03-17 10:10:00,83.34,83.35,83.3,83.32,96700.0,61.6171,61.6245,61.5875,61.6023,96700.0
2006-03-17 10:15:00,83.32,83.35,82.97,83.02,183500.0,61.6023,61.6245,61.3435,61.3805,183500.0
2006-03-17 10:20:00,83.02,83.23,83.02,83.08,155800.0,61.3805,61.5358,61.3805,61.4249,155800.0
2006-03-17 10:25:00,83.08,83.27,83.05,83.26,27700.0,61.4249,61.5653,61.4027,61.558,27700.0
2006-03-17 10:30:00,83.27,83.32,83.22,83.31,34800.0,61.5653,61.6023,61.5284,61.5949,34800.0
2006-03-17 10:35:00,83.3,83.37,83.3,83.31,24200.0,61.5875,61.6393,61.5875,61.5949,24200.0
2006-03-17 10:40:00,83.29,83.35,83.22,83.22,135600.0,61.5801,61.6245,61.5284,61.5284,135600.0
2006-03-17 10:45:00,83.23,83.31,83.2,83.26,105500.0,61.5358,61.5949,61.5136,61.558,105500.0
2006-03-17 10:50:00,83.25,83.32,83.2,83.29,31200.0,61.5506,61.6023,61.5136,61.5801,31200.0
2006-03-17 10:55:00,83.29,83.31,83.29,83.3,84400.0,61.5801,61.5949,61.5801,61.5875,84400.0
2006-03-17 11:00:00,83.29,83.31,83.28,83.3,122500.0,61.5801,61.5949,61.5727,61.5875,122500.0
2006-03-17 11:05:00,83.29,83.4,83.29,83.36,52600.0,61.5801,61.6615,61.5801,61.6319,52600.0
2006-03-17 11:10:00,83.33,83.34,83.28,83.28,56900.0,61.6097,61.6171,61.5727,61.5727,56900.0
2006-03-17 11:15:00,83.28,83.29,83.25,83.25,28100.0,61.5727,61.5801,61.5506,61.5506,28100.0
2006-03-17 11:20:00,83.25,83.26,83.23,83.26,29500.0,61.5506,61.558,61.5358,61.558,29500.0
2006-03-17 11:25:00,83.26,83.34,83.25,83.3,43600.0,61.558,61.6171,61.5506,61.5875,43600.0
2006-03-17 11:30:00,83.3,83.32,83.23,83.26,29200.0,61.5875,61.6023,61.5358,61.558,29200.0
2006-03-17 11:35:00,83.26,83.31,83.21,83.31,23600.0,61.558,61.5949,61.521,61.5949,23600.0
2006-03-17 11:40:00,83.3,83.42,83.3,83.42,125400.0,61.5875,61.6762,61.5875,61.6762,125400.0
2006-03-17 11:45:00,83.41,83.44,83.39,83.4,7600.0,61.6689,61.691,61.6541,61.6615,7600.0
2006-03-17 11:50:00,83.38,83.38,83.35,83.35,32500.0,61.6467,61.6467,61.6245,61.6245,32500.0
2006-03-17 11:55:00,83.35,83.35,83.27,83.28,97300.0,61.6245,61.6245,61.5653,61.5727,97300.0
2006-03-17 12:00:00,83.25,83.25,83.21,83.25,8100.0,61.5506,61.5506,61.521,61.5506,8100.0
2006-03-17 12:05:00,83.24,83.24,83.05,83.05,21200.0,61.5432,61.5432,61.4027,61.4027,21200.0
2006-03-17 12:10:00,83.06,83.09,83.0,83.05,23000.0,61.4101,61.4323,61.3657,61.4027,23000.0
2006-03-17 12:15:00,83.05,83.14,83.05,83.1,11700.0,61.4027,61.4692,61.4027,61.4397,11700.0
2006-03-17 12:20:00,83.09,83.2,83.09,83.11,10300.0,61.4323,61.5136,61.4323,61.447,10300.0
2006-03-17 12:25:00,83.1,83.15,83.1,83.15,4800.0,61.4397,61.4766,61.4397,61.4766,4800.0
2006-03-17 12:30:00,83.16,83.22,83.12,83.15,13700.0,61.484,61.5284,61.4544,61.4766,13700.0
2006-03-17 12:35:00,83.15,83.15,83.11,83.14,2900.0,61.4766,61.4766,61.447,61.4692,2900.0
2006-03-17 12:40:00,83.11,83.12,83.05,83.08,12900.0,61.447,61.4544,61.4027,61.4249,12900.0
2006-03-17 12:45:00,83.06,83.1,83.03,83.03,10400.0,61.4101,61.4397,61.3879,61.3879,10400.0
2006-03-17 12:50:00,83.02,83.03,82.97,82.97,27500.0,61.3805,61.3879,61.3435,61.3435,27500.0
2006-03-17 12:55:00,82.98,83.05,82.94,83.04,20100.0,61.3509,61.4027,61.3214,61.3953,20100.0
2006-03-17 13:00:00,83.04,83.05,83.01,83.04,13600.0,61.3953,61.4027,61.3731,61.3953,13600.0
2006-03-17 13:05:00,83.02,83.03,83.0,83.0,21000.0,61.3805,61.3879,61.3657,61.3657,21000.0
2006-03-17 13:10:00,82.99,83.0,82.96,82.98,62400.0,61.3583,61.3657,61.3361,61.3509,62400.0
2006-03-17 13:15:00,82.97,82.97,82.82,82.93,25600.0,61.3435,61.3435,61.2326,61.314,25600.0
2006-03-17 13:20:00,82.95,82.99,82.94,82.96,19500.0,61.3288,61.3583,61.3214,61.3361,19500.0
2006-03-17 13:25:00,82.96,82.99,82.82,82.82,64400.0,61.3361,61.3583,61.2326,61.2326,64400.0
2006-03-17 13:30:00,82.86,82.86,82.72,82.74,29900.0,61.2622,61.2622,61.1587,61.1735,29900.0
2006-03-17 13:35:00,82.74,82.87,82.72,82.87,12800.0,61.1735,61.2696,61.1587,61.2696,12800.0
2006-03-17 13:40:00,82.85,82.89,82.57,82.59,95600.0,61.2548,61.2844,61.0478,61.0626,95600.0
2006-03-17 13:45:00,82.57,82.74,82.55,82.69,37900.0,61.0478,61.1735,61.033,61.1365,37900.0
2006-03-17 13:50:00,82.66,82.66,82.48,82.53,81300.0,61.1143,61.1143,60.9813,61.0182,81300.0
2006-03-17 13:55:00,82.55,82.62,82.53,82.55,44000.0,61.033,61.0848,61.0182,61.033,44000.0
2006-03-17 14:00:00,82.55,82.55,82.49,82.49,58600.0,61.033,61.033,60.9887,60.9887,58600.0
2006-03-17 14:05:00,82.48,82.5,82.46,82.48,18000.0,60.9813,60.996,60.9665,60.9813,18000.0
2006-03-17 14:10:00,82.49,82.49,82.32,82.33,26500.0,60.9887,60.9887,60.863,60.8704,26500.0
2006-03-17 14:15:00,82.33,82.34,82.29,82.3,50600.0,60.8704,60.8778,60.8408,60.8482,50600.0
2006-03-17 14:20:00,82.32,82.34,82.27,82.27,51800.0,60.863,60.8778,60.826,60.826,51800.0
2006-03-17 14:25:00,82.27,82.27,82.23,82.24,54700.0,60.826,60.826,60.7964,60.8038,54700.0
2006-03-17 14:30:00,82.24,82.46,82.1,82.35,103500.0,60.8038,60.9665,60.7003,60.8851,103500.0
2006-03-17 14:35:00,82.35,82.36,82.23,82.32,45200.0,60.8851,60.8925,60.7964,60.863,45200.0
2006-03-17 14:40:00,82.31,82.36,82.24,82.25,22400.0,60.8556,60.8925,60.8038,60.8112,22400.0
2006-03-17 14:45:00,82.24,82.26,82.23,82.23,25800.0,60.8038,60.8186,60.7964,60.7964,25800.0
2006-03-17 14:50:00,82.23,82.23,81.97,81.98,65700.0,60.7964,60.7964,60.6042,60.6116,65700.0
2006-03-17 14:55:00,81.98,82.13,81.97,82.06,74800.0,60.6116,60.7225,60.6042,60.6707,74800.0
2006-03-17 15:00:00,82.01,82.07,82.0,82.0,48800.0,60.6338,60.6781,60.6264,60.6264,48800.0
2006-03-17 15:05:00,82.0,82.01,81.97,82.0,73100.0,60.6264,60.6338,60.6042,60.6264,73100.0
2006-03-17 15:10:00,82.0,82.05,81.98,81.98,57900.0,60.6264,60.6633,60.6116,60.6116,57900.0
2006-03-17 15:15:00,81.98,81.98,81.88,81.94,48500.0,60.6116,60.6116,60.5377,60.582,48500.0
2006-03-17 15:20:00,81.95,82.02,81.89,81.93,52400.0,60.5894,60.6412,60.545,60.5746,52400.0
2006-03-17 15:25:00,81.92,81.96,81.87,81.87,53200.0,60.5672,60.5968,60.5303,60.5303,53200.0
2006-03-17 15:30:00,81.88,81.88,81.79,81.84,122200.0,60.5377,60.5377,60.4711,60.5081,122200.0
2006-03-17 15:35:00,81.84,81.84,81.75,81.75,95700.0,60.5081,60.5081,60.4415,60.4415,95700.0
2006-03-17 15:40:00,81.73,81.74,81.67,81.71,83300.0,60.4268,60.4341,60.3824,60.412,83300.0
2006-03-17 15:45:00,81.71,81.95,81.71,81.89,116400.0,60.412,60.5894,60.412,60.545,116400.0
2006-03-17 15:50:00,81.89,82.1,81.89,82.0,295300.0,60.545,60.7003,60.545,60.6264,295300.0
2006-03-17 15:55:00,81.96,82.0,81.89,81.89,171200.0,60.5968,60.6264,60.545,60.545,171200.0
2006-03-20 09:30:00,81.65,81.95,81.65,81.83,214700.0,60.3676,60.5894,60.3676,60.5007,214700.0
2006-03-20 09:35:00,81.81,81.87,81.74,81.8,38000.0,60.4859,60.5303,60.4341,60.4785,38000.0
2006-03-20 09:40:00,81.8,81.96,81.8,81.83,56200.0,60.4785,60.5968,60.4785,60.5007,56200.0
2006-03-20 09:45:00,81.84,81.84,81.45,81.46,109700.0,60.5081,60.5081,60.2197,60.2271,109700.0
2006-03-20 09:50:00,81.45,81.65,81.4,81.57,217200.0,60.2197,60.3676,60.1828,60.3085,217200.0
2006-03-20 09:55:00,81.57,81.57,81.5,81.52,41300.0,60.3085,60.3085,60.2567,60.2715,41300.0
2006-03-20 10:00:00,81.52,81.6,81.41,81.41,78600.0,60.2715,60.3306,60.1902,60.1902,78600.0
2006-03-20 10:05:00,81.41,81.42,81.29,81.31,49300.0,60.1902,60.1976,60.1014,60.1162,49300.0
2006-03-20 10:10:00,81.33,81.33,81.25,81.25,43200.0,60.131,60.131,60.0719,60.0719,43200.0
2006-03-20 10:15:00,81.26,81.26,81.02,81.03,60000.0,60.0793,60.0793,59.9018,59.9092,60000.0
2006-03-20 10:20:00,81.04,81.04,80.85,80.97,97800.0,59.9166,59.9166,59.7761,59.8648,97800.0
2006-03-20 10:25:00,81.0,81.16,80.79,80.8,97200.0,59.887,60.0053,59.7318,59.7392,97200.0
2006-03-20 10:30:00,80.79,80.85,80.64,80.66,75300.0,59.7318,59.7761,59.6209,59.6357,75300.0
2006-03-20 10:35:00,80.66,80.7,80.45,80.45,100600.0,59.6357,59.6652,59.4804,59.4804,100600.0
2006-03-20 10:40:00,80.44,80.61,80.44,80.6,78200.0,59.473,59.5987,59.473,59.5913,78200.0
2006-03-20 10:45:00,80.6,80.61,80.34,80.44,57200.0,59.5913,59.5987,59.3991,59.473,57200.0
2006-03-20 10:50:00,80.45,80.5,80.31,80.5,67800.0,59.4804,59.5174,59.3769,59.5174,67800.0
2006-03-20 10:55:00,80.49,80.5,80.37,80.49,39900.0,59.51,59.5174,59.4212,59.51,39900.0
2006-03-20 11:00:00,80.48,80.58,80.46,80.58,82900.0,59.5026,59.5765,59.4878,59.5765,82900.0
2006-03-20 11:05:00,80.6,80.69,80.53,80.61,74600.0,59.5913,59.6578,59.5395,59.5987,74600.0
2006-03-20 11:10:00,80.62,80.77,80.59,80.76,35700.0,59.6061,59.717,59.5839,59.7096,35700.0
2006-03-20 11:15:00,80.77,81.14,80.77,80.95,74700.0,59.717,59.9905,59.717,59.8501,74700.0
2006-03-20 11:20:00,80.93,80.97,80.9,80.91,63100.0,59.8353,59.8648,59.8131,59.8205,63100.0
2006-03-20 11:25:00,80.91,80.92,80.85,80.9,63600.0,59.8205,59.8279,59.7761,59.8131,63600.0
2006-03-20 11:30:00,80.9,80.9,80.74,80.76,61500.0,59.8131,59.8131,59.6948,59.7096,61500.0
2006-03-20 11:35:00,80.78,80.9,80.76,80.78,50300.0,59.7244,59.8131,59.7096,59.7244,50300.0
2006-03-20 11:40:00,80.8,80.88,80.79,80.83,51100.0,59.7392,59.7983,59.7318,59.7613,51100.0
2006-03-20 11:45:00,80.83,80.87,80.81,80.86,28900.0,59.7613,59.7909,59.7466,59.7835,28900.0
2006-03-20 11:50:00,80.83,80.87,80.75,80.78,52900.0,59.7613,59.7909,59.7022,59.7244,52900.0
2006-03-20 11:55:00,80.79,80.83,80.63,80.64,33300.0,59.7318,59.7613,59.6135,59.6209,33300.0
2006-03-20 12:00:00,80.65,80.74,80.65,80.72,74800.0,59.6283,59.6948,59.6283,59.68,74800.0
2006-03-20 12:05:00,80.71,80.81,80.7,80.73,39700.0,59.6726,59.7466,59.6652,59.6874,39700.0
2006-03-20 12:10:00,80.76,80.79,80.67,80.67,22800.0,59.7096,59.7318,59.643,59.643,22800.0
2006-03-20 12:15:00,80.67,80.76,80.67,80.76,19400.0,59.643,59.7096,59.643,59.7096,19400.0
2006-03-20 12:20:00,80.76,80.79,80.66,80.68,18300.0,59.7096,59.7318,59.6357,59.6504,18300.0
2006-03-20 12:25:00,80.68,80.7,80.67,80.69,11000.0,59.6504,59.6652,59.643,59.6578,11000.0
2006-03-20 12:30:00,80.68,80.7,80.67,80.69,69800.0,59.6504,59.6652,59.643,59.6578,69800.0
2006-03-20 12:35:00,80.69,80.78,80.68,80.71,51300.0,59.6578,59.7244,59.6504,59.6726,51300.0
2006-03-20 12:40:00,80.71,80.73,80.65,80.65,49300.0,59.6726,59.6874,59.6283,59.6283,49300.0
2006-03-20 12:45:00,80.65,80.68,80.64,80.68,38300.0,59.6283,59.6504,59.6209,59.6504,38300.0
2006-03-20 12:50:00,80.7,80.7,80.64,80.65,71500.0,59.6652,59.6652,59.6209,59.6283,71500.0
2006-03-20 12:55:00,80.65,80.66,80.61,80.61,29800.0,59.6283,59.6357,59.5987,59.5987,29800.0
2006-03-20 13:00:00,80.6,80.61,80.38,80.38,107200.0,59.5913,59.5987,59.4286,59.4286,107200.0
2006-03-20 13:05:00,80.38,80.4,80.35,80.4,56200.0,59.4286,59.4434,59.4065,59.4434,56200.0
2006-03-20 13:10:00,80.41,80.52,80.41,80.49,35600.0,59.4508,59.5321,59.4508,59.51,35600.0
2006-03-20 13:15:00,80.5,80.51,80.3,80.3,58600.0,59.5174,59.5247,59.3695,59.3695,58600.0
2006-03-20 13:20:00,80.3,80.4,80.26,80.4,46600.0,59.3695,59.4434,59.3399,59.4434,46600.0
2006-03-20 13:25:00,80.4,80.45,80.37,80.39,41500.0,59.4434,59.4804,59.4212,59.436,41500.0
2006-03-20 13:30:00,80.39,80.41,80.26,80.26,64100.0,59.436,59.4508,59.3399,59.3399,64100.0
2006-03-20 13:35:00,80.25,80.3,80.23,80.25,61500.0,59.3325,59.3695,59.3177,59.3325,61500.0
2006-03-20 13:40:00,80.25,80.25,80.18,80.23,72000.0,59.3325,59.3325,59.2808,59.3177,72000.0
2006-03-20 13:45:00,80.23,80.23,80.16,80.19,41400.0,59.3177,59.3177,59.266,59.2882,41400.0
2006-03-20 13:50:00,80.2,80.3,80.19,80.3,52000.0,59.2956,59.3695,59.2882,59.3695,52000.0
2006-03-20 13:55:00,80.3,80.45,80.3,80.44,65500.0,59.3695,59.4804,59.3695,59.473,65500.0
2006-03-20 14:00:00,80.43,80.45,80.35,80.36,70600.0,59.4656,59.4804,59.4065,59.4138,70600.0
2006-03-20 14:05:00,80.36,80.51,80.36,80.5,42400.0,59.4138,59.5247,59.4138,59.5174,42400.0
2006-03-20 14:10:00,80.51,80.55,80.49,80.5,47500.0,59.5247,59.5543,59.51,59.5174,47500.0
2006-03-20 14:15:00,80.5,80.59,80.49,80.59,93100.0,59.5174,59.5839,59.51,59.5839,93100.0
2006-03-20 14:20:00,80.59,80.6,80.49,80.53,109600.0,59.5839,59.5913,59.51,59.5395,109600.0
2006-03-20 14:25:00,80.52,80.72,80.52,80.66,59600.0,59.5321,59.68,59.5321,59.6357,59600.0
2006-03-20 14:30:00,80.65,80.65,80.58,80.6,22900.0,59.6283,59.6283,59.5765,59.5913,22900.0
2006-03-20 14:35:00,80.6,80.62,80.55,80.59,24300.0,59.5913,59.6061,59.5543,59.5839,24300.0
2006-03-20 14:40:00,80.59,80.62,80.56,80.61,73900.0,59.5839,59.6061,59.5617,59.5987,73900.0
2006-03-20 14:45:00,80.6,80.65,80.59,80.65,18400.0,59.5913,59.6283,59.5839,59.6283,18400.0
2006-03-20 14:50:00,80.66,80.77,80.66,80.75,174600.0,59.6357,59.717,59.6357,59.7022,174600.0
2006-03-20 14:55:00,80.76,80.77,80.68,80.69,33700.0,59.7096,59.717,59.6504,59.6578,33700.0
2006-03-20 15:00:00,80.69,80.76,80.69,80.74,46900.0,59.6578,59.7096,59.6578,59.6948,46900.0
2006-03-20 15:05:00,80.73,80.91,80.73,80.89,97500.0,59.6874,59.8205,59.6874,59.8057,97500.0
2006-03-20 15:10:00,80.89,80.96,80.84,80.96,574700.0,59.8057,59.8575,59.7687,59.8575,574700.0
2006-03-20 15:15:00,80.96,80.98,80.94,80.95,131100.0,59.8575,59.8722,59.8427,59.8501,131100.0
2006-03-20 15:20:00,80.95,80.98,80.94,80.98,182500.0,59.8501,59.8722,59.8427,59.8722,182500.0
2006-03-20 15:25:00,80.97,81.1,80.97,81.04,99900.0,59.8648,59.961,59.8648,59.9166,99900.0
2006-03-20 15:30:00,81.04,81.06,80.99,81.03,147700.0,59.9166,59.9314,59.8796,59.9092,147700.0
2006-03-20 15:35:00,81.03,81.08,81.01,81.04,106000.0,59.9092,59.9462,59.8944,59.9166,106000.0
2006-03-20 15:40:00,81.04,81.06,80.99,81.02,75000.0,59.9166,59.9314,59.8796,59.9018,75000.0
2006-03-20 15:45:00,81.01,81.05,80.99,81.05,83700.0,59.8944,59.924,59.8796,59.924,83700.0
2006-03-20 15:50:00,81.06,81.07,81.03,81.03,95400.0,59.9314,59.9388,59.9092,59.9092,95400.0
2006-03-20 15:55:00,81.03,81.06,80.97,81.06,127100.0,59.9092,59.9314,59.8648,59.9314,127100.0
2006-03-21 09:30:00,81.1,81.34,81.1,81.32,87400.0,59.961,60.1384,59.961,60.1236,87400.0
2006-03-21 09:35:00,81.32,81.35,81.08,81.22,31200.0,60.1236,60.1458,59.9462,60.0497,31200.0
2006-03-21 09:40:00,81.22,81.44,81.2,81.35,38000.0,60.0497,60.2123,60.0349,60.1458,38000.0
2006-03-21 09:45:00,81.35,81.35,81.14,81.21,65600.0,60.1458,60.1458,59.9905,60.0423,65600.0
2006-03-21 09:50:00,81.2,81.22,81.17,81.19,44500.0,60.0349,60.0497,60.0127,60.0275,44500.0
2006-03-21 09:55:00,81.19,81.25,81.19,81.25,76500.0,60.0275,60.0719,60.0275,60.0719,76500.0
2006-03-21 10:00:00,81.25,81.29,81.25,81.27,32900.0,60.0719,60.1014,60.0719,60.0867,32900.0
2006-03-21 10:05:00,81.26,81.35,81.25,81.34,54600.0,60.0793,60.1458,60.0719,60.1384,54600.0
2006-03-21 10:10:00,81.35,81.35,81.27,81.29,16200.0,60.1458,60.1458,60.0867,60.1014,16200.0
2006-03-21 10:15:00,81.29,81.3,81.24,81.25,14100.0,60.1014,60.1088,60.0645,60.0719,14100.0
2006-03-21 10:20:00,81.25,81.27,81.18,81.24,32100.0,60.0719,60.0867,60.0201,60.0645,32100.0
2006-03-21 10:25:00,81.24,81.25,81.21,81.24,36100.0,60.0645,60.0719,60.0423,60.0645,36100.0
2006-03-21 10:30:00,81.24,81.31,81.24,81.25,26200.0,60.0645,60.1162,60.0645,60.0719,26200.0
2006-03-21 10:35:00,81.25,81.28,81.16,81.2,33700.0,60.0719,60.094,60.0053,60.0349,33700.0
2006-03-21 10:40:00,81.18,81.3,81.18,81.23,64100.0,60.0201,60.1088,60.0201,60.0571,64100.0
2006-03-21 10:45:00,81.24,81.26,81.04,81.2,92500.0,60.0645,60.0793,59.9166,60.0349,92500.0
2006-03-21 10:50:00,81.23,81.25,81.09,81.1,48600.0,60.0571,60.0719,59.9536,59.961,48600.0
2006-03-21 10:55:00,81.08,81.23,81.0,81.03,36300.0,59.9462,60.0571,59.887,59.9092,36300.0
2006-03-21 11:00:00,81.04,81.09,81.01,81.04,24600.0,59.9166,59.9536,59.8944,59.9166,24600.0
2006-03-21 11:05:00,81.03,81.09,81.0,81.04,18300.0,59.9092,59.9536,59.887,59.9166,18300.0
2006-03-21 11:10:00,81.04,81.06,81.0,81.01,18800.0,59.9166,59.9314,59.887,59.8944,18800.0
2006-03-21 11:15:00,81.02,81.07,81.0,81.03,13300.0,59.9018,59.9388,59.887,59.9092,13300.0
2006-03-21 11:20:00,81.05,81.19,81.05,81.17,35000.0,59.924,60.0275,59.924,60.0127,35000.0
2006-03-21 11:25:00,81.17,81.24,81.17,81.18,16400.0,60.0127,60.0645,60.0127,60.0201,16400.0
2006-03-21 11:30:00,81.17,81.25,81.17,81.22,19300.0,60.0127,60.0719,60.0127,60.0497,19300.0
2006-03-21 11:35:00,81.22,81.27,81.22,81.22,47700.0,60.0497,60.0867,60.0497,60.0497,47700.0
2006-03-21 11:40:00,81.25,81.28,81.21,81.27,22200.0,60.0719,60.094,60.0423,60.0867,22200.0
2006-03-21 11:45:00,81.26,81.27,81.21,81.22,16800.0,60.0793,60.0867,60.0423,60.0497,16800.0
2006-03-21 11:50:00,81.21,81.28,81.2,81.27,28500.0,60.0423,60.094,60.0349,60.0867,28500.0
2006-03-21 11:55:00,81.27,81.3,81.21,81.22,47800.0,60.0867,60.1088,60.0423,60.0497,47800.0
2006-03-21 12:00:00,81.22,81.25,81.21,81.24,42700.0,60.0497,60.0719,60.0423,60.0645,42700.0
2006-03-21 12:05:00,81.24,81.25,81.18,81.25,11100.0,60.0645,60.0719,60.0201,60.0719,11100.0
2006-03-21 12:10:00,81.23,81.25,81.17,81.18,7400.0,60.0571,60.0719,60.0127,60.0201,7400.0
2006-03-21 12:15:00,81.18,81.24,81.18,81.23,12000.0,60.0201,60.0645,60.0201,60.0571,12000.0
2006-03-21 12:20:00,81.24,81.25,81.12,81.12,21600.0,60.0645,60.0719,59.9758,59.9758,21600.0
2006-03-21 12:25:00,81.12,81.18,81.12,81.17,17300.0,59.9758,60.0201,59.9758,60.0127,17300.0
2006-03-21 12:30:00,81.18,81.18,81.03,81.05,99100.0,60.0201,60.0201,59.9092,59.924,99100.0
2006-03-21 12:35:00,81.05,81.13,81.05,81.13,13300.0,59.924,59.9831,59.924,59.9831,13300.0
2006-03-21 12:40:00,81.14,81.16,81.13,81.13,11000.0,59.9905,60.0053,59.9831,59.9831,11000.0
2006-03-21 12:45:00,81.13,81.19,81.11,81.12,21600.0,59.9831,60.0275,59.9684,59.9758,21600.0
2006-03-21 12:50:00,81.11,81.2,81.0,81.0,28900.0,59.9684,60.0349,59.887,59.887,28900.0
2006-03-21 12:55:00,81.07,81.07,81.02,81.05,7300.0,59.9388,59.9388,59.9018,59.924,7300.0
2006-03-21 13:00:00,81.05,81.11,80.81,80.85,35600.0,59.924,59.9684,59.7466,59.7761,35600.0
2006-03-21 13:05:00,80.91,80.96,80.89,80.96,17600.0,59.8205,59.8575,59.8057,59.8575,17600.0
2006-03-21 13:10:00,81.0,81.05,81.0,81.02,9500.0,59.887,59.924,59.887,59.9018,9500.0
2006-03-21 13:15:00,81.03,81.06,80.98,81.06,12400.0,59.9092,59.9314,59.8722,59.9314,12400.0
2006-03-21 13:20:00,81.07,81.13,81.06,81.12,10400.0,59.9388,59.9831,59.9314,59.9758,10400.0
2006-03-21 13:25:00,81.12,81.14,81.09,81.11,21500.0,59.9758,59.9905,59.9536,59.9684,21500.0
2006-03-21 13:30:00,81.11,81.23,81.11,81.19,30300.0,59.9684,60.0571,59.9684,60.0275,30300.0
2006-03-21 13:35:00,81.19,81.24,81.18,81.2,20000.0,60.0275,60.0645,60.0201,60.0349,20000.0
2006-03-21 13:40:00,81.22,81.23,81.17,81.17,25800.0,60.0497,60.0571,60.0127,60.0127,25800.0
2006-03-21 13:45:00,81.18,81.19,81.09,81.15,18600.0,60.0201,60.0275,59.9536,59.9979,18600.0
2006-03-21 13:50:00,81.13,81.14,81.02,81.06,16500.0,59.9831,59.9905,59.9018,59.9314,16500.0
2006-03-21 13:55:00,81.02,81.07,80.98,81.05,21400.0,59.9018,59.9388,59.8722,59.924,21400.0
2006-03-21 14:00:00,81.06,81.13,81.04,81.04,12700.0,59.9314,59.9831,59.9166,59.9166,12700.0
2006-03-21 14:05:00,81.0,81.03,80.85,80.85,29800.0,59.887,59.9092,59.7761,59.7761,29800.0
2006-03-21 14:10:00,80.87,80.92,80.77,80.86,24000.0,59.7909,59.8279,59.717,59.7835,24000.0
2006-03-21 14:15:00,80.87,80.99,80.82,80.99,25900.0,59.7909,59.8796,59.7539,59.8796,25900.0
2006-03-21 14:20:00,80.99,81.05,80.97,81.01,35100.0,59.8796,59.924,59.8648,59.8944,35100.0
2006-03-21 14:25:00,81.01,81.01,80.9,80.92,32200.0,59.8944,59.8944,59.8131,59.8279,32200.0
2006-03-21 14:30:00,80.93,80.94,80.8,80.93,45500.0,59.8353,59.8427,59.7392,59.8353,45500.0
2006-03-21 14:35:00,80.92,80.94,80.86,80.93,15100.0,59.8279,59.8427,59.7835,59.8353,15100.0
2006-03-21 14:40:00,80.97,81.01,80.89,80.98,19500.0,59.8648,59.8944,59.8057,59.8722,19500.0
2006-03-21 14:45:00,80.98,81.01,80.88,80.9,10600.0,59.8722,59.8944,59.7983,59.8131,10600.0
2006-03-21 14:50:00,80.88,80.93,80.77,80.79,17600.0,59.7983,59.8353,59.717,59.7318,17600.0
2006-03-21 14:55:00,80.76,80.84,80.7,80.79,18500.0,59.7096,59.7687,59.6652,59.7318,18500.0
2006-03-21 15:00:00,80.79,80.83,80.76,80.81,10500.0,59.7318,59.7613,59.7096,59.7466,10500.0
2006-03-21 15:05:00,80.82,80.84,80.7,80.76,13500.0,59.7539,59.7687,59.6652,59.7096,13500.0
2006-03-21 15:10:00,80.78,80.84,80.73,80.83,19000.0,59.7244,59.7687,59.6874,59.7613,19000.0
2006-03-21 15:15:00,80.82,80.95,80.8,80.89,22700.0,59.7539,59.8501,59.7392,59.8057,22700.0
2006-03-21 15:20:00,80.87,80.9,80.8,80.86,14500.0,59.7909,59.8131,59.7392,59.7835,14500.0
2006-03-21 15:25:00,80.87,80.88,80.78,80.85,15000.0,59.7909,59.7983,59.7244,59.7761,15000.0
2006-03-21 15:30:00,80.86,80.93,80.71,80.72,32800.0,59.7835,59.8353,59.6726,59.68,32800.0
2006-03-21 15:35:00,80.71,80.8,80.7,80.78,19700.0,59.6726,59.7392,59.6652,59.7244,19700.0
2006-03-21 15:40:00,80.78,80.86,80.78,80.85,23100.0,59.7244,59.7835,59.7244,59.7761,23100.0
2006-03-21 15:45:00,80.86,80.87,80.84,80.86,24900.0,59.7835,59.7909,59.7687,59.7835,24900.0
2006-03-21 15:50:00,80.86,80.89,80.79,80.86,36600.0,59.7835,59.8057,59.7318,59.7835,36600.0
2006-03-21 15:55:00,80.85,80.94,80.81,80.93,61100.0,59.7761,59.8427,59.7466,59.8353,61100.0
2006-03-22 09:30:00,81.2,81.26,81.2,81.24,45900.0,60.0349,60.0793,60.0349,60.0645,45900.0
2006-03-22 09:35:00,81.24,81.25,81.1,81.15,28400.0,60.0645,60.0719,59.961,59.9979,28400.0
2006-03-22 09:40:00,81.17,81.5,81.17,81.48,19800.0,60.0127,60.2567,60.0127,60.2419,19800.0
2006-03-22 09:45:00,81.5,81.61,81.49,81.59,70300.0,60.2567,60.338,60.2493,60.3232,70300.0
2006-03-22 09:50:00,81.6,81.6,81.4,81.5,141200.0,60.3306,60.3306,60.1828,60.2567,141200.0
2006-03-22 09:55:00,81.5,81.65,81.47,81.65,70900.0,60.2567,60.3676,60.2345,60.3676,70900.0
2006-03-22 10:00:00,81.75,81.76,81.61,81.7,90900.0,60.4415,60.4489,60.338,60.4046,90900.0
2006-03-22 10:05:00,81.73,81.97,81.72,81.96,102800.0,60.4268,60.6042,60.4194,60.5968,102800.0
2006-03-22 10:10:00,81.96,81.96,81.8,81.83,76200.0,60.5968,60.5968,60.4785,60.5007,76200.0
2006-03-22 10:15:00,81.83,81.85,81.74,81.84,46600.0,60.5007,60.5155,60.4341,60.5081,46600.0
2006-03-22 10:20:00,81.84,81.88,81.75,81.76,95300.0,60.5081,60.5377,60.4415,60.4489,95300.0
2006-03-22 10:25:00,81.76,81.86,81.75,81.83,139700.0,60.4489,60.5229,60.4415,60.5007,139700.0
2006-03-22 10:30:00,81.86,81.86,81.78,81.84,119800.0,60.5229,60.5229,60.4637,60.5081,119800.0
2006-03-22 10:35:00,81.85,81.9,81.75,81.75,106000.0,60.5155,60.5524,60.4415,60.4415,106000.0
2006-03-22 10:40:00,81.75,81.77,81.68,81.72,39800.0,60.4415,60.4563,60.3898,60.4194,39800.0
2006-03-22 10:45:00,81.71,81.75,81.55,81.61,54800.0,60.412,60.4415,60.2937,60.338,54800.0
2006-03-22 10:50:00,81.63,81.75,81.63,81.68,21300.0,60.3528,60.4415,60.3528,60.3898,21300.0
2006-03-22 10:55:00,81.68,81.71,81.61,81.62,16100.0,60.3898,60.412,60.338,60.3454,16100.0
2006-03-22 11:00:00,81.61,81.72,81.55,81.67,40000.0,60.338,60.4194,60.2937,60.3824,40000.0
2006-03-22 11:05:00,81.66,81.75,81.61,81.66,47500.0,60.375,60.4415,60.338,60.375,47500.0
2006-03-22 11:10:00,81.65,81.66,81.53,81.56,21000.0,60.3676,60.375,60.2789,60.3011,21000.0
2006-03-22 11:15:00,81.54,81.68,81.54,81.65,14400.0,60.2863,60.3898,60.2863,60.3676,14400.0
2006-03-22 11:20:00,81.64,81.66,81.61,81.64,18700.0,60.3602,60.375,60.338,60.3602,18700.0
2006-03-22 11:25:00,81.64,81.68,81.59,81.59,41300.0,60.3602,60.3898,60.3232,60.3232,41300.0
2006-03-22 11:30:00,81.59,81.62,81.52,81.54,14600.0,60.3232,60.3454,60.2715,60.2863,14600.0
2006-03-22 11:35:00,81.55,81.64,81.52,81.52,14500.0,60.2937,60.3602,60.2715,60.2715,14500.0
2006-03-22 11:40:00,81.52,81.53,81.46,81.46,15900.0,60.2715,60.2789,60.2271,60.2271,15900.0
2006-03-22 11:45:00,81.46,81.53,81.46,81.49,20500.0,60.2271,60.2789,60.2271,60.2493,20500.0
2006-03-22 11:50:00,81.5,81.53,81.49,81.52,19700.0,60.2567,60.2789,60.2493,60.2715,19700.0
2006-03-22 11:55:00,81.52,81.58,81.51,81.56,72600.0,60.2715,60.3158,60.2641,60.3011,72600.0
2006-03-22 12:00:00,81.56,81.6,81.56,81.56,55400.0,60.3011,60.3306,60.3011,60.3011,55400.0
2006-03-22 12:05:00,81.56,81.66,81.56,81.66,33600.0,60.3011,60.375,60.3011,60.375,33600.0
2006-03-22 12:10:00,81.66,81.81,81.56,81.79,165300.0,60.375,60.4859,60.3011,60.4711,165300.0
2006-03-22 12:15:00,81.8,81.86,81.79,81.8,50100.0,60.4785,60.5229,60.4711,60.4785,50100.0
2006-03-22 12:20:00,81.8,81.84,81.79,81.81,10900.0,60.4785,60.5081,60.4711,60.4859,10900.0
2006-03-22 12:25:00,81.82,81.85,81.78,81.83,22700.0,60.4933,60.5155,60.4637,60.5007,22700.0
2006-03-22 12:30:00,81.82,81.91,81.79,81.8,47500.0,60.4933,60.5598,60.4711,60.4785,47500.0
2006-03-22 12:35:00,81.82,81.86,81.76,81.78,22000.0,60.4933,60.5229,60.4489,60.4637,22000.0
2006-03-22 12:40:00,81.79,81.8,81.75,81.75,5500.0,60.4711,60.4785,60.4415,60.4415,5500.0
2006-03-22 12:45:00,81.76,81.85,81.76,81.84,28600.0,60.4489,60.5155,60.4489,60.5081,28600.0
2006-03-22 12:50:00,81.85,81.88,81.81,81.86,25900.0,60.5155,60.5377,60.4859,60.5229,25900.0
2006-03-22 12:55:00,81.85,81.93,81.84,81.93,20700.0,60.5155,60.5746,60.5081,60.5746,20700.0
2006-03-22 13:00:00,81.95,81.96,81.87,81.93,40500.0,60.5894,60.5968,60.5303,60.5746,40500.0
2006-03-22 13:05:00,81.92,82.02,81.88,81.94,41800.0,60.5672,60.6412,60.5377,60.582,41800.0
2006-03-22 13:10:00,81.95,81.98,81.9,81.96,29700.0,60.5894,60.6116,60.5524,60.5968,29700.0
2006-03-22 13:15:00,81.98,81.98,81.9,81.96,24100.0,60.6116,60.6116,60.5524,60.5968,24100.0
2006-03-22 13:20:00,81.97,81.97,81.88,81.93,13100.0,60.6042,60.6042,60.5377,60.5746,13100.0
2006-03-22 13:25:00,81.93,81.95,81.9,81.94,30200.0,60.5746,60.5894,60.5524,60.582,30200.0
2006-03-22 13:30:00,81.94,82.01,81.94,81.94,35100.0,60.582,60.6338,60.582,60.582,35100.0
2006-03-22 13:35:00,81.94,81.94,81.85,81.89,23700.0,60.582,60.582,60.5155,60.545,23700.0
2006-03-22 13:40:00,81.88,81.88,81.8,81.85,35500.0,60.5377,60.5377,60.4785,60.5155,35500.0
2006-03-22 13:45:00,81.85,81.85,81.79,81.79,6600.0,60.5155,60.5155,60.4711,60.4711,6600.0
2006-03-22 13:50:00,81.79,81.95,81.77,81.93,22100.0,60.4711,60.5894,60.4563,60.5746,22100.0
2006-03-22 13:55:00,81.92,81.92,81.79,81.84,24000.0,60.5672,60.5672,60.4711,60.5081,24000.0
2006-03-22 14:00:00,81.86,81.91,81.86,81.88,13400.0,60.5229,60.5598,60.5229,60.5377,13400.0
2006-03-22 14:05:00,81.89,81.89,81.74,81.75,25200.0,60.545,60.545,60.4341,60.4415,25200.0
2006-03-22 14:10:00,81.75,81.75,81.67,81.7,22900.0,60.4415,60.4415,60.3824,60.4046,22900.0
2006-03-22 14:15:00,81.69,81.8,81.67,81.8,35600.0,60.3972,60.4785,60.3824,60.4785,35600.0
2006-03-22 14:20:00,81.81,81.9,81.81,81.87,21000.0,60.4859,60.5524,60.4859,60.5303,21000.0
2006-03-22 14:25:00,81.89,81.9,81.83,81.84,41400.0,60.545,60.5524,60.5007,60.5081,41400.0
2006-03-22 14:30:00,81.83,81.93,81.79,81.81,49900.0,60.5007,60.5746,60.4711,60.4859,49900.0
2006-03-22 14:35:00,81.79,81.82,81.74,81.82,34800.0,60.4711,60.4933,60.4341,60.4933,34800.0
2006-03-22 14:40:00,81.82,81.89,81.82,81.86,12900.0,60.4933,60.545,60.4933,60.5229,12900.0
2006-03-22 14:45:00,81.86,81.92,81.86,81.89,25400.0,60.5229,60.5672,60.5229,60.545,25400.0
2006-03-22 14:50:00,81.9,82.02,81.89,81.95,34300.0,60.5524,60.6412,60.545,60.5894,34300.0
2006-03-22 14:55:00,81.96,81.96,81.84,81.86,18800.0,60.5968,60.5968,60.5081,60.5229,18800.0
2006-03-22 15:00:00,81.86,81.96,81.85,81.95,86900.0,60.5229,60.5968,60.5155,60.5894,86900.0
2006-03-22 15:05:00,81.95,82.02,81.95,82.0,42500.0,60.5894,60.6412,60.5894,60.6264,42500.0
2006-03-22 15:10:00,82.0,82.01,81.95,81.97,37400.0,60.6264,60.6338,60.5894,60.6042,37400.0
2006-03-22 15:15:00,81.97,82.03,81.96,82.0,25900.0,60.6042,60.6486,60.5968,60.6264,25900.0
2006-03-22 15:20:00,81.99,82.03,81.99,82.0,30400.0,60.619,60.6486,60.619,60.6264,30400.0
2006-03-22 15:25:00,82.02,82.06,82.01,82.02,27300.0,60.6412,60.6707,60.6338,60.6412,27300.0
2006-03-22 15:30:00,82.03,82.05,81.96,81.98,149900.0,60.6486,60.6633,60.5968,60.6116,149900.0
2006-03-22 15:35:00,81.98,82.02,81.98,82.0,230200.0,60.6116,60.6412,60.6116,60.6264,230200.0
2006-03-22 15:40:00,82.0,82.09,82.0,82.05,65500.0,60.6264,60.6929,60.6264,60.6633,65500.0
2006-03-22 15:45:00,82.04,82.19,82.03,82.08,97700.0,60.6559,60.7669,60.6486,60.6855,97700.0
2006-03-22 15:50:00,82.07,82.12,82.0,82.0,74100.0,60.6781,60.7151,60.6264,60.6264,74100.0
2006-03-22 15:55:00,82.01,82.04,82.0,82.02,43300.0,60.6338,60.6559,60.6264,60.6412,43300.0
2006-03-23 09:30:00,82.0,82.01,81.92,81.98,49500.0,60.6264,60.6338,60.5672,60.6116,49500.0
2006-03-23 09:35:00,81.99,82.03,81.94,81.97,47900.0,60.619,60.6486,60.582,60.6042,47900.0
2006-03-23 09:40:00,81.97,82.15,81.96,82.04,27700.0,60.6042,60.7373,60.5968,60.6559,27700.0
2006-03-23 09:45:00,82.0,82.09,81.98,82.04,38000.0,60.6264,60.6929,60.6116,60.6559,38000.0
2006-03-23 09:50:00,82.02,82.08,81.98,82.07,40300.0,60.6412,60.6855,60.6116,60.6781,40300.0
2006-03-23 09:55:00,82.04,82.09,81.96,82.03,35400.0,60.6559,60.6929,60.5968,60.6486,35400.0
2006-03-23 10:00:00,82.04,82.1,81.98,82.0,20700.0,60.6559,60.7003,60.6116,60.6264,20700.0
2006-03-23 10:05:00,82.0,82.02,81.99,82.02,40000.0,60.6264,60.6412,60.619,60.6412,40000.0
2006-03-23 10:10:00,81.99,82.03,81.99,82.01,51300.0,60.619,60.6486,60.619,60.6338,51300.0
2006-03-23 10:15:00,82.0,82.08,81.99,82.06,27800.0,60.6264,60.6855,60.619,60.6707,27800.0
2006-03-23 10:20:00,82.05,82.07,81.96,81.99,17600.0,60.6633,60.6781,60.5968,60.619,17600.0
2006-03-23 10:25:00,82.0,82.02,81.97,82.0,65200.0,60.6264,60.6412,60.6042,60.6264,65200.0
2006-03-23 10:30:00,82.01,82.04,81.79,81.85,62800.0,60.6338,60.6559,60.4711,60.5155,62800.0
2006-03-23 10:35:00,81.83,81.91,81.72,81.76,34600.0,60.5007,60.5598,60.4194,60.4489,34600.0
2006-03-23 10:40:00,81.76,81.89,81.74,81.76,18300.0,60.4489,60.545,60.4341,60.4489,18300.0
2006-03-23 10:45:00,81.72,81.82,81.72,81.81,19500.0,60.4194,60.4933,60.4194,60.4859,19500.0
2006-03-23 10:50:00,81.81,81.81,81.77,81.78,23800.0,60.4859,60.4859,60.4563,60.4637,23800.0
2006-03-23 10:55:00,81.79,81.83,81.77,81.82,27100.0,60.4711,60.5007,60.4563,60.4933,27100.0
2006-03-23 11:00:00,81.82,81.83,81.78,81.79,58400.0,60.4933,60.5007,60.4637,60.4711,58400.0
2006-03-23 11:05:00,81.79,82.0,81.79,81.98,17900.0,60.4711,60.6264,60.4711,60.6116,17900.0
2006-03-23 11:10:00,81.98,82.0,81.91,81.91,15300.0,60.6116,60.6264,60.5598,60.5598,15300.0
2006-03-23 11:15:00,81.91,81.92,81.84,81.87,18300.0,60.5598,60.5672,60.5081,60.5303,18300.0
2006-03-23 11:20:00,81.87,81.9,81.87,81.9,11400.0,60.5303,60.5524,60.5303,60.5524,11400.0
2006-03-23 11:25:00,81.89,81.9,81.86,81.9,14100.0,60.545,60.5524,60.5229,60.5524,14100.0
2006-03-23 11:30:00,81.9,81.91,81.8,81.91,11100.0,60.5524,60.5598,60.4785,60.5598,11100.0
2006-03-23 11:35:00,81.89,81.92,81.86,81.9,8200.0,60.545,60.5672,60.5229,60.5524,8200.0
2006-03-23 11:40:00,81.89,81.98,81.87,81.9,17400.0,60.545,60.6116,60.5303,60.5524,17400.0
2006-03-23 11:45:00,81.9,81.94,81.87,81.89,12500.0,60.5524,60.582,60.5303,60.545,12500.0
2006-03-23 11:50:00,81.9,82.05,81.9,82.0,42300.0,60.5524,60.6633,60.5524,60.6264,42300.0
2006-03-23 11:55:00,81.99,82.0,81.89,81.96,16000.0,60.619,60.6264,60.545,60.5968,16000.0
2006-03-23 12:00:00,81.95,81.97,81.93,81.97,11300.0,60.5894,60.6042,60.5746,60.6042,11300.0
2006-03-23 12:05:00,81.98,81.99,81.92,81.98,37900.0,60.6116,60.619,60.5672,60.6116,37900.0
2006-03-23 12:10:00,81.98,81.98,81.93,81.95,13500.0,60.6116,60.6116,60.5746,60.5894,13500.0
2006-03-23 12:15:00,81.95,81.97,81.94,81.96,31800.0,60.5894,60.6042,60.582,60.5968,31800.0
2006-03-23 12:20:00,81.96,82.01,81.95,82.0,38000.0,60.5968,60.6338,60.5894,60.6264,38000.0
2006-03-23 12:25:00,82.01,82.03,81.96,82.01,53800.0,60.6338,60.6486,60.5968,60.6338,53800.0
2006-03-23 12:30:00,82.01,82.01,81.95,81.99,26600.0,60.6338,60.6338,60.5894,60.619,26600.0
2006-03-23 12:35:00,81.99,82.0,81.98,81.99,17800.0,60.619,60.6264,60.6116,60.619,17800.0
2006-03-23 12:40:00,81.99,82.26,81.99,82.23,89800.0,60.619,60.8186,60.619,60.7964,89800.0
2006-03-23 12:45:00,82.23,82.25,82.14,82.15,26200.0,60.7964,60.8112,60.7299,60.7373,26200.0
2006-03-23 12:50:00,82.14,82.2,82.12,82.17,14000.0,60.7299,60.7742,60.7151,60.7521,14000.0
2006-03-23 12:55:00,82.17,82.17,82.12,82.17,9900.0,60.7521,60.7521,60.7151,60.7521,9900.0
2006-03-23 13:00:00,82.17,82.23,82.16,82.2,12500.0,60.7521,60.7964,60.7447,60.7742,12500.0
2006-03-23 13:05:00,82.2,82.22,82.19,82.2,7400.0,60.7742,60.789,60.7669,60.7742,7400.0
2006-03-23 13:10:00,82.2,82.21,82.1,82.1,14900.0,60.7742,60.7816,60.7003,60.7003,14900.0
2006-03-23 13:15:00,82.1,82.11,82.03,82.06,20900.0,60.7003,60.7077,60.6486,60.6707,20900.0
2006-03-23 13:20:00,82.05,82.06,82.03,82.03,18500.0,60.6633,60.6707,60.6486,60.6486,18500.0
2006-03-23 13:25:00,82.03,82.03,81.99,81.99,13500.0,60.6486,60.6486,60.619,60.619,13500.0
2006-03-23 13:30:00,81.99,82.0,81.97,81.99,10000.0,60.619,60.6264,60.6042,60.619,10000.0
2006-03-23 13:35:00,81.99,82.0,81.96,81.97,24100.0,60.619,60.6264,60.5968,60.6042,24100.0
2006-03-23 13:40:00,81.97,82.0,81.94,81.97,17500.0,60.6042,60.6264,60.582,60.6042,17500.0
2006-03-23 13:45:00,81.97,82.0,81.96,82.0,22900.0,60.6042,60.6264,60.5968,60.6264,22900.0
2006-03-23 13:50:00,81.99,82.0,81.98,81.98,7800.0,60.619,60.6264,60.6116,60.6116,7800.0
2006-03-23 13:55:00,81.99,82.0,81.95,81.98,29700.0,60.619,60.6264,60.5894,60.6116,29700.0
2006-03-23 14:00:00,81.99,82.0,81.96,81.97,18700.0,60.619,60.6264,60.5968,60.6042,18700.0
2006-03-23 14:05:00,81.97,81.98,81.92,81.93,18200.0,60.6042,60.6116,60.5672,60.5746,18200.0
2006-03-23 14:10:00,81.94,81.97,81.92,81.94,27100.0,60.582,60.6042,60.5672,60.582,27100.0
2006-03-23 14:15:00,81.94,81.94,81.9,81.91,19100.0,60.582,60.582,60.5524,60.5598,19100.0
2006-03-23 14:20:00,81.92,82.0,81.9,81.94,19800.0,60.5672,60.6264,60.5524,60.582,19800.0
2006-03-23 14:25:00,81.94,81.98,81.93,81.98,14900.0,60.582,60.6116,60.5746,60.6116,14900.0
2006-03-23 14:30:00,81.97,81.99,81.95,81.98,11300.0,60.6042,60.619,60.5894,60.6116,11300.0
2006-03-23 14:35:00,81.96,82.0,81.93,81.93,19500.0,60.5968,60.6264,60.5746,60.5746,19500.0
2006-03-23 14:40:00,81.92,82.0,81.87,81.9,36300.0,60.5672,60.6264,60.5303,60.5524,36300.0
2006-03-23 14:45:00,81.89,81.94,81.86,81.91,10300.0,60.545,60.582,60.5229,60.5598,10300.0
2006-03-23 14:50:00,81.88,81.93,81.84,81.9,32600.0,60.5377,60.5746,60.5081,60.5524,32600.0
2006-03-23 14:55:00,81.88,81.93,81.78,81.78,50200.0,60.5377,60.5746,60.4637,60.4637,50200.0
2006-03-23 15:00:00,81.77,81.89,81.66,81.89,65500.0,60.4563,60.545,60.375,60.545,65500.0
2006-03-23 15:05:00,81.88,81.89,81.85,81.88,43200.0,60.5377,60.545,60.5155,60.5377,43200.0
2006-03-23 15:10:00,81.88,81.93,81.88,81.89,59000.0,60.5377,60.5746,60.5377,60.545,59000.0
2006-03-23 15:15:00,81.89,81.97,81.88,81.96,76900.0,60.545,60.6042,60.5377,60.5968,76900.0
2006-03-23 15:20:00,81.96,82.0,81.91,82.0,47900.0,60.5968,60.6264,60.5598,60.6264,47900.0
2006-03-23 15:25:00,82.0,82.05,81.96,81.99,75800.0,60.6264,60.6633,60.5968,60.619,75800.0
2006-03-23 15:30:00,81.98,81.99,81.94,81.97,22600.0,60.6116,60.619,60.582,60.6042,22600.0
2006-03-23 15:35:00,81.97,81.98,81.95,81.95,34700.0,60.6042,60.6116,60.5894,60.5894,34700.0
2006-03-23 15:40:00,81.95,82.01,81.95,81.98,113800.0,60.5894,60.6338,60.5894,60.6116,113800.0
2006-03-23 15:45:00,81.99,82.05,81.95,82.01,37200.0,60.619,60.6633,60.5894,60.6338,37200.0
2006-03-23 15:50:00,82.02,82.04,81.97,81.99,138200.0,60.6412,60.6559,60.6042,60.619,138200.0
2006-03-23 15:55:00,81.99,81.99,81.91,81.92,28400.0,60.619,60.619,60.5598,60.5672,28400.0
2006-03-24 09:30:00,81.92,81.96,81.89,81.95,26300.0,60.5672,60.5968,60.545,60.5894,26300.0
2006-03-24 09:35:00,81.96,81.98,81.81,81.82,37000.0,60.5968,60.6116,60.4859,60.4933,37000.0
2006-03-24 09:40:00,81.81,81.82,81.62,81.7,18200.0,60.4859,60.4933,60.3454,60.4046,18200.0
2006-03-24 09:45:00,81.7,81.72,81.61,81.62,26100.0,60.4046,60.4194,60.338,60.3454,26100.0
2006-03-24 09:50:00,81.62,81.78,81.58,81.61,43800.0,60.3454,60.4637,60.3158,60.338,43800.0
2006-03-24 09:55:00,81.61,81.63,81.57,81.57,23700.0,60.338,60.3528,60.3085,60.3085,23700.0
2006-03-24 10:00:00,81.57,81.62,81.57,81.61,16200.0,60.3085,60.3454,60.3085,60.338,16200.0
2006-03-24 10:05:00,81.62,81.74,81.62,81.67,17600.0,60.3454,60.4341,60.3454,60.3824,17600.0
2006-03-24 10:10:00,81.69,81.79,81.67,81.75,27000.0,60.3972,60.4711,60.3824,60.4415,27000.0
2006-03-24 10:15:00,81.78,81.78,81.72,81.76,25600.0,60.4637,60.4637,60.4194,60.4489,25600.0
2006-03-24 10:20:00,81.75,81.81,81.75,81.79,22500.0,60.4415,60.4859,60.4415,60.4711,22500.0
2006-03-24 10:25:00,81.78,81.86,81.78,81.81,55500.0,60.4637,60.5229,60.4637,60.4859,55500.0
2006-03-24 10:30:00,81.83,81.85,81.8,81.85,70400.0,60.5007,60.5155,60.4785,60.5155,70400.0
2006-03-24 10:35:00,81.84,81.93,81.83,81.91,41300.0,60.5081,60.5746,60.5007,60.5598,41300.0
2006-03-24 10:40:00,81.9,81.95,81.9,81.94,88800.0,60.5524,60.5894,60.5524,60.582,88800.0
2006-03-24 10:45:00,81.94,81.95,81.89,81.93,31900.0,60.582,60.5894,60.545,60.5746,31900.0
2006-03-24 10:50:00,81.94,81.96,81.9,81.91,103400.0,60.582,60.5968,60.5524,60.5598,103400.0
2006-03-24 10:55:00,81.9,81.92,81.85,81.92,59400.0,60.5524,60.5672,60.5155,60.5672,59400.0
2006-03-24 11:00:00,81.91,82.05,81.89,82.05,32600.0,60.5598,60.6633,60.545,60.6633,32600.0
2006-03-24 11:05:00,82.02,82.07,82.0,82.07,20300.0,60.6412,60.6781,60.6264,60.6781,20300.0
2006-03-24 11:10:00,82.07,82.09,82.03,82.08,16800.0,60.6781,60.6929,60.6486,60.6855,16800.0
2006-03-24 11:15:00,82.08,82.1,82.04,82.09,18200.0,60.6855,60.7003,60.6559,60.6929,18200.0
2006-03-24 11:20:00,82.09,82.1,82.04,82.04,30200.0,60.6929,60.7003,60.6559,60.6559,30200.0
2006-03-24 11:25:00,82.04,82.05,81.99,82.01,67200.0,60.6559,60.6633,60.619,60.6338,67200.0
2006-03-24 11:30:00,82.01,82.01,81.92,81.96,23000.0,60.6338,60.6338,60.5672,60.5968,23000.0
2006-03-24 11:35:00,81.96,81.99,81.95,81.97,14700.0,60.5968,60.619,60.5894,60.6042,14700.0
2006-03-24 11:40:00,81.95,82.0,81.95,81.96,29800.0,60.5894,60.6264,60.5894,60.5968,29800.0
2006-03-24 11:45:00,81.96,82.02,81.95,81.99,78400.0,60.5968,60.6412,60.5894,60.619,78400.0
2006-03-24 11:50:00,82.0,82.04,82.0,82.0,122600.0,60.6264,60.6559,60.6264,60.6264,122600.0
2006-03-24 11:55:00,82.01,82.14,81.99,82.14,17400.0,60.6338,60.7299,60.619,60.7299,17400.0
2006-03-24 12:00:00,82.15,82.2,82.1,82.11,17300.0,60.7373,60.7742,60.7003,60.7077,17300.0
2006-03-24 12:05:00,82.11,82.3,82.11,82.26,17000.0,60.7077,60.8482,60.7077,60.8186,17000.0
2006-03-24 12:10:00,82.27,82.4,82.26,82.4,67600.0,60.826,60.9221,60.8186,60.9221,67600.0
2006-03-24 12:15:00,82.4,82.56,82.4,82.56,45700.0,60.9221,61.0404,60.9221,61.0404,45700.0
2006-03-24 12:20:00,82.52,82.6,82.37,82.38,54900.0,61.0108,61.07,60.8999,60.9073,54900.0
2006-03-24 12:25:00,82.38,82.48,82.35,82.48,41700.0,60.9073,60.9813,60.8851,60.9813,41700.0
2006-03-24 12:30:00,82.49,82.49,82.34,82.34,22200.0,60.9887,60.9887,60.8778,60.8778,22200.0
2006-03-24 12:35:00,82.34,82.35,82.28,82.28,24200.0,60.8778,60.8851,60.8334,60.8334,24200.0
2006-03-24 12:40:00,82.28,82.3,82.24,82.25,27300.0,60.8334,60.8482,60.8038,60.8112,27300.0
2006-03-24 12:45:00,82.24,82.27,82.2,82.24,10800.0,60.8038,60.826,60.7742,60.8038,10800.0
2006-03-24 12:50:00,82.22,82.25,82.13,82.15,11200.0,60.789,60.8112,60.7225,60.7373,11200.0
2006-03-24 12:55:00,82.15,82.18,82.12,82.18,20500.0,60.7373,60.7595,60.7151,60.7595,20500.0
2006-03-24 13:00:00,82.19,82.21,82.08,82.14,22800.0,60.7669,60.7816,60.6855,60.7299,22800.0
2006-03-24 13:05:00,82.14,82.17,82.13,82.17,7700.0,60.7299,60.7521,60.7225,60.7521,7700.0
2006-03-24 13:10:00,82.14,82.14,82.01,82.1,47200.0,60.7299,60.7299,60.6338,60.7003,47200.0
2006-03-24 13:15:00,82.07,82.15,82.04,82.07,20100.0,60.6781,60.7373,60.6559,60.6781,20100.0
2006-03-24 13:20:00,82.07,82.11,81.99,82.1,18900.0,60.6781,60.7077,60.619,60.7003,18900.0
2006-03-24 13:25:00,82.09,82.19,82.03,82.19,11500.0,60.6929,60.7669,60.6486,60.7669,11500.0
2006-03-24 13:30:00,82.12,82.27,82.11,82.25,8100.0,60.7151,60.826,60.7077,60.8112,8100.0
2006-03-24 13:35:00,82.27,82.3,82.24,82.29,10100.0,60.826,60.8482,60.8038,60.8408,10100.0
2006-03-24 13:40:00,82.29,82.29,82.1,82.16,8800.0,60.8408,60.8408,60.7003,60.7447,8800.0
2006-03-24 13:45:00,82.2,82.22,82.15,82.17,10700.0,60.7742,60.789,60.7373,60.7521,10700.0
2006-03-24 13:50:00,82.15,82.21,82.14,82.19,9800.0,60.7373,60.7816,60.7299,60.7669,9800.0
2006-03-24 13:55:00,82.19,82.22,82.18,82.19,5700.0,60.7669,60.789,60.7595,60.7669,5700.0
2006-03-24 14:00:00,82.19,82.19,82.07,82.07,9100.0,60.7669,60.7669,60.6781,60.6781,9100.0
2006-03-24 14:05:00,82.08,82.13,82.08,82.1,12200.0,60.6855,60.7225,60.6855,60.7003,12200.0
2006-03-24 14:10:00,82.09,82.23,82.09,82.23,10100.0,60.6929,60.7964,60.6929,60.7964,10100.0
2006-03-24 14:15:00,82.23,82.3,82.23,82.26,19200.0,60.7964,60.8482,60.7964,60.8186,19200.0
2006-03-24 14:20:00,82.26,82.26,82.17,82.22,5900.0,60.8186,60.8186,60.7521,60.789,5900.0
2006-03-24 14:25:00,82.23,82.24,82.15,82.2,8700.0,60.7964,60.8038,60.7373,60.7742,8700.0
2006-03-24 14:30:00,82.2,82.2,82.16,82.17,7400.0,60.7742,60.7742,60.7447,60.7521,7400.0
2006-03-24 14:35:00,82.18,82.2,82.18,82.2,12800.0,60.7595,60.7742,60.7595,60.7742,12800.0
2006-03-24 14:40:00,82.2,82.3,82.19,82.29,37200.0,60.7742,60.8482,60.7669,60.8408,37200.0
2006-03-24 14:45:00,82.31,82.35,82.3,82.35,12900.0,60.8556,60.8851,60.8482,60.8851,12900.0
2006-03-24 14:50:00,82.35,82.35,82.26,82.26,18800.0,60.8851,60.8851,60.8186,60.8186,18800.0
2006-03-24 14:55:00,82.27,82.33,82.21,82.21,12800.0,60.826,60.8704,60.7816,60.7816,12800.0
2006-03-24 15:00:00,82.26,82.35,82.26,82.32,23600.0,60.8186,60.8851,60.8186,60.863,23600.0
2006-03-24 15:05:00,82.3,82.3,82.29,82.29,18400.0,60.8482,60.8482,60.8408,60.8408,18400.0
2006-03-24 15:10:00,82.28,82.28,82.21,82.22,16400.0,60.8334,60.8334,60.7816,60.789,16400.0
2006-03-24 15:15:00,82.21,82.22,82.09,82.12,19000.0,60.7816,60.789,60.6929,60.7151,19000.0
2006-03-24 15:20:00,82.1,82.23,82.09,82.23,11200.0,60.7003,60.7964,60.6929,60.7964,11200.0
2006-03-24 15:25:00,82.23,82.26,82.16,82.17,24800.0,60.7964,60.8186,60.7447,60.7521,24800.0
2006-03-24 15:30:00,82.18,82.21,82.15,82.15,15100.0,60.7595,60.7816,60.7373,60.7373,15100.0
2006-03-24 15:35:00,82.15,82.16,82.12,82.14,17800.0,60.7373,60.7447,60.7151,60.7299,17800.0
2006-03-24 15:40:00,82.13,82.15,82.07,82.07,27000.0,60.7225,60.7373,60.6781,60.6781,27000.0
2006-03-24 15:45:00,82.07,82.1,82.04,82.1,15600.0,60.6781,60.7003,60.6559,60.7003,15600.0
2006-03-24 15:50:00,82.1,82.14,82.07,82.12,29300.0,60.7003,60.7299,60.6781,60.7151,29300.0
2006-03-24 15:55:00,82.12,82.15,82.08,82.09,46200.0,60.7151,60.7373,60.6855,60.6929,46200.0
2006-03-27 09:30:00,82.15,82.15,81.9,81.9,31700.0,60.7373,60.7373,60.5524,60.5524,31700.0
2006-03-27 09:35:00,81.84,82.05,81.77,81.91,19100.0,60.5081,60.6633,60.4563,60.5598,19100.0
2006-03-27 09:40:00,81.82,82.21,81.82,82.03,19600.0,60.4933,60.7816,60.4933,60.6486,19600.0
2006-03-27 09:45:00,81.98,82.18,81.91,82.1,14700.0,60.6116,60.7595,60.5598,60.7003,14700.0
2006-03-27 09:50:00,82.03,82.24,81.96,82.24,27000.0,60.6486,60.8038,60.5968,60.8038,27000.0
2006-03-27 09:55:00,82.32,82.32,82.16,82.25,13200.0,60.863,60.863,60.7447,60.8112,13200.0
2006-03-27 10:00:00,82.25,82.34,82.2,82.21,75800.0,60.8112,60.8778,60.7742,60.7816,75800.0
2006-03-27 10:05:00,82.19,82.19,82.07,82.11,23000.0,60.7669,60.7669,60.6781,60.7077,23000.0
2006-03-27 10:10:00,82.1,82.11,82.05,82.1,23100.0,60.7003,60.7077,60.6633,60.7003,23100.0
2006-03-27 10:15:00,82.07,82.11,82.01,82.07,13700.0,60.6781,60.7077,60.6338,60.6781,13700.0
2006-03-27 10:20:00,82.1,82.14,82.0,82.11,14100.0,60.7003,60.7299,60.6264,60.7077,14100.0
2006-03-27 10:25:00,82.12,82.2,82.1,82.17,114800.0,60.7151,60.7742,60.7003,60.7521,114800.0
2006-03-27 10:30:00,82.17,82.31,82.17,82.21,71900.0,60.7521,60.8556,60.7521,60.7816,71900.0
2006-03-27 10:35:00,82.21,82.22,82.14,82.15,11900.0,60.7816,60.789,60.7299,60.7373,11900.0
2006-03-27 10:40:00,82.15,82.22,82.13,82.2,13000.0,60.7373,60.789,60.7225,60.7742,13000.0
2006-03-27 10:45:00,82.21,82.24,82.13,82.15,11600.0,60.7816,60.8038,60.7225,60.7373,11600.0
2006-03-27 10:50:00,82.16,82.22,82.08,82.21,24900.0,60.7447,60.789,60.6855,60.7816,24900.0
2006-03-27 10:55:00,82.21,82.24,82.13,82.15,14700.0,60.7816,60.8038,60.7225,60.7373,14700.0
2006-03-27 11:00:00,82.12,82.2,82.12,82.19,21500.0,60.7151,60.7742,60.7151,60.7669,21500.0
2006-03-27 11:05:00,82.19,82.22,82.16,82.21,24400.0,60.7669,60.789,60.7447,60.7816,24400.0
2006-03-27 11:10:00,82.22,82.25,82.16,82.16,12600.0,60.789,60.8112,60.7447,60.7447,12600.0
2006-03-27 11:15:00,82.17,82.25,82.14,82.25,20100.0,60.7521,60.8112,60.7299,60.8112,20100.0
2006-03-27 11:20:00,82.24,82.25,82.17,82.21,10700.0,60.8038,60.8112,60.7521,60.7816,10700.0
2006-03-27 11:25:00,82.19,82.26,82.19,82.19,12600.0,60.7669,60.8186,60.7669,60.7669,12600.0
2006-03-27 11:30:00,82.17,82.25,82.17,82.25,13300.0,60.7521,60.8112,60.7521,60.8112,13300.0
2006-03-27 11:35:00,82.25,82.29,82.24,82.28,25900.0,60.8112,60.8408,60.8038,60.8334,25900.0
2006-03-27 11:40:00,82.29,82.37,82.29,82.33,14700.0,60.8408,60.8999,60.8408,60.8704,14700.0
2006-03-27 11:45:00,82.34,82.36,82.3,82.32,20300.0,60.8778,60.8925,60.8482,60.863,20300.0
2006-03-27 11:50:00,82.33,82.34,82.3,82.3,16400.0,60.8704,60.8778,60.8482,60.8482,16400.0
2006-03-27 11:55:00,82.3,82.31,82.26,82.3,15700.0,60.8482,60.8556,60.8186,60.8482,15700.0
2006-03-27 12:00:00,82.3,82.33,82.27,82.33,8900.0,60.8482,60.8704,60.826,60.8704,8900.0
2006-03-27 12:05:00,82.32,82.35,82.26,82.26,8200.0,60.863,60.8851,60.8186,60.8186,8200.0
2006-03-27 12:10:00,82.26,82.29,82.25,82.26,4600.0,60.8186,60.8408,60.8112,60.8186,4600.0
2006-03-27 12:15:00,82.26,82.29,82.2,82.29,11400.0,60.8186,60.8408,60.7742,60.8408,11400.0
2006-03-27 12:20:00,82.29,82.29,82.21,82.25,18500.0,60.8408,60.8408,60.7816,60.8112,18500.0
2006-03-27 12:25:00,82.26,82.26,82.22,82.25,9100.0,60.8186,60.8186,60.789,60.8112,9100.0
2006-03-27 12:30:00,82.25,82.29,82.25,82.26,10500.0,60.8112,60.8408,60.8112,60.8186,10500.0
2006-03-27 12:35:00,82.27,82.31,82.24,82.29,16100.0,60.826,60.8556,60.8038,60.8408,16100.0
2006-03-27 12:40:00,82.29,82.32,82.27,82.3,21100.0,60.8408,60.863,60.826,60.8482,21100.0
2006-03-27 12:45:00,82.29,82.32,82.25,82.29,31600.0,60.8408,60.863,60.8112,60.8408,31600.0
2006-03-27 12:50:00,82.29,82.3,82.29,82.29,7100.0,60.8408,60.8482,60.8408,60.8408,7100.0
2006-03-27 12:55:00,82.28,82.31,82.25,82.29,16200.0,60.8334,60.8556,60.8112,60.8408,16200.0
2006-03-27 13:00:00,82.29,82.32,82.29,82.32,11700.0,60.8408,60.863,60.8408,60.863,11700.0
2006-03-27 13:05:00,82.31,82.35,82.3,82.35,29700.0,60.8556,60.8851,60.8482,60.8851,29700.0
2006-03-27 13:10:00,82.35,82.39,82.3,82.32,16300.0,60.8851,60.9147,60.8482,60.863,16300.0
2006-03-27 13:15:00,82.33,82.4,82.31,82.4,32400.0,60.8704,60.9221,60.8556,60.9221,32400.0
2006-03-27 13:20:00,82.39,82.39,82.31,82.31,16100.0,60.9147,60.9147,60.8556,60.8556,16100.0
2006-03-27 13:25:00,82.32,82.32,82.3,82.3,111600.0,60.863,60.863,60.8482,60.8482,111600.0
2006-03-27 13:30:00,82.3,82.31,82.25,82.25,22100.0,60.8482,60.8556,60.8112,60.8112,22100.0
2006-03-27 13:35:00,82.25,82.3,82.25,82.3,13400.0,60.8112,60.8482,60.8112,60.8482,13400.0
2006-03-27 13:40:00,82.32,82.36,82.32,82.35,4500.0,60.863,60.8925,60.863,60.8851,4500.0
2006-03-27 13:45:00,82.35,82.35,82.3,82.31,10200.0,60.8851,60.8851,60.8482,60.8556,10200.0
2006-03-27 13:50:00,82.31,82.31,82.29,82.31,9100.0,60.8556,60.8556,60.8408,60.8556,9100.0
2006-03-27 13:55:00,82.3,82.31,82.29,82.29,12600.0,60.8482,60.8556,60.8408,60.8408,12600.0
2006-03-27 14:00:00,82.3,82.36,82.29,82.36,26100.0,60.8482,60.8925,60.8408,60.8925,26100.0
2006-03-27 14:05:00,82.33,82.35,82.29,82.3,10200.0,60.8704,60.8851,60.8408,60.8482,10200.0
2006-03-27 14:10:00,82.31,82.35,82.29,82.31,10800.0,60.8556,60.8851,60.8408,60.8556,10800.0
2006-03-27 14:15:00,82.31,82.31,82.29,82.3,3500.0,60.8556,60.8556,60.8408,60.8482,3500.0
2006-03-27 14:20:00,82.29,82.29,82.2,82.29,26900.0,60.8408,60.8408,60.7742,60.8408,26900.0
2006-03-27 14:25:00,82.29,82.3,82.27,82.29,11200.0,60.8408,60.8482,60.826,60.8408,11200.0
2006-03-27 14:30:00,82.3,82.37,82.3,82.33,14100.0,60.8482,60.8999,60.8482,60.8704,14100.0
2006-03-27 14:35:00,82.33,82.33,82.3,82.32,21100.0,60.8704,60.8704,60.8482,60.863,21100.0
2006-03-27 14:40:00,82.32,82.39,82.32,82.35,30300.0,60.863,60.9147,60.863,60.8851,30300.0
2006-03-27 14:45:00,82.34,82.36,82.31,82.36,25200.0,60.8778,60.8925,60.8556,60.8925,25200.0
2006-03-27 14:50:00,82.36,82.47,82.36,82.45,15300.0,60.8925,60.9739,60.8925,60.9591,15300.0
2006-03-27 14:55:00,82.45,82.55,82.45,82.52,85100.0,60.9591,61.033,60.9591,61.0108,85100.0
2006-03-27 15:00:00,82.52,82.54,82.45,82.45,18300.0,61.0108,61.0256,60.9591,60.9591,18300.0
2006-03-27 15:05:00,82.46,82.59,82.45,82.58,45700.0,60.9665,61.0626,60.9591,61.0552,45700.0
2006-03-27 15:10:00,82.55,82.58,82.54,82.57,40000.0,61.033,61.0552,61.0256,61.0478,40000.0
2006-03-27 15:15:00,82.58,82.62,82.57,82.62,16400.0,61.0552,61.0848,61.0478,61.0848,16400.0
2006-03-27 15:20:00,82.61,82.69,82.6,82.6,56300.0,61.0774,61.1365,61.07,61.07,56300.0
2006-03-27 15:25:00,82.59,82.75,82.56,82.75,32700.0,61.0626,61.1809,61.0404,61.1809,32700.0
2006-03-27 15:30:00,82.75,82.76,82.62,82.64,39200.0,61.1809,61.1883,61.0848,61.0996,39200.0
2006-03-27 15:35:00,82.64,82.66,82.58,82.58,20700.0,61.0996,61.1143,61.0552,61.0552,20700.0
2006-03-27 15:40:00,82.59,82.63,82.55,82.58,38000.0,61.0626,61.0922,61.033,61.0552,38000.0
2006-03-27 15:45:00,82.58,82.7,82.56,82.65,44400.0,61.0552,61.1439,61.0404,61.1069,44400.0
2006-03-27 15:50:00,82.6,82.61,82.54,82.54,20900.0,61.07,61.0774,61.0256,61.0256,20900.0
2006-03-27 15:55:00,82.54,82.54,82.48,82.48,51100.0,61.0256,61.0256,60.9813,60.9813,51100.0
2006-03-28 09:30:00,82.48,82.49,82.35,82.47,18400.0,60.9813,60.9887,60.8851,60.9739,18400.0
2006-03-28 09:35:00,82.44,82.45,82.25,82.42,27400.0,60.9517,60.9591,60.8112,60.9369,27400.0
2006-03-28 09:40:00,82.43,82.61,82.38,82.61,19100.0,60.9443,61.0774,60.9073,61.0774,19100.0
2006-03-28 09:45:00,82.61,82.69,82.45,82.5,28700.0,61.0774,61.1365,60.9591,60.996,28700.0
2006-03-28 09:50:00,82.52,82.55,82.5,82.54,20400.0,61.0108,61.033,60.996,61.0256,20400.0
2006-03-28 09:55:00,82.53,82.61,82.5,82.52,38900.0,61.0182,61.0774,60.996,61.0108,38900.0
2006-03-28 10:00:00,82.56,82.56,82.32,82.34,36200.0,61.0404,61.0404,60.863,60.8778,36200.0
2006-03-28 10:05:00,82.33,82.38,82.32,82.33,17400.0,60.8704,60.9073,60.863,60.8704,17400.0
2006-03-28 10:10:00,82.33,82.38,82.28,82.28,38300.0,60.8704,60.9073,60.8334,60.8334,38300.0
2006-03-28 10:15:00,82.25,82.35,82.25,82.31,25100.0,60.8112,60.8851,60.8112,60.8556,25100.0
2006-03-28 10:20:00,82.31,82.35,82.3,82.31,30000.0,60.8556,60.8851,60.8482,60.8556,30000.0
2006-03-28 10:25:00,82.31,82.31,82.26,82.27,14000.0,60.8556,60.8556,60.8186,60.826,14000.0
2006-03-28 10:30:00,82.26,82.34,82.23,82.27,19300.0,60.8186,60.8778,60.7964,60.826,19300.0
2006-03-28 10:35:00,82.27,82.6,82.2,82.6,21000.0,60.826,61.07,60.7742,61.07,21000.0
2006-03-28 10:40:00,82.61,82.76,82.4,82.42,119100.0,61.0774,61.1883,60.9221,60.9369,119100.0
2006-03-28 10:45:00,82.42,82.42,82.28,82.28,6000.0,60.9369,60.9369,60.8334,60.8334,6000.0
2006-03-28 10:50:00,82.29,82.33,82.26,82.27,13100.0,60.8408,60.8704,60.8186,60.826,13100.0
2006-03-28 10:55:00,82.3,82.34,82.25,82.25,10100.0,60.8482,60.8778,60.8112,60.8112,10100.0
2006-03-28 11:00:00,82.25,82.26,82.2,82.2,17000.0,60.8112,60.8186,60.7742,60.7742,17000.0
2006-03-28 11:05:00,82.2,82.21,82.11,82.17,12800.0,60.7742,60.7816,60.7077,60.7521,12800.0
2006-03-28 11:10:00,82.17,82.19,82.1,82.12,12100.0,60.7521,60.7669,60.7003,60.7151,12100.0
2006-03-28 11:15:00,82.12,82.14,82.05,82.05,11000.0,60.7151,60.7299,60.6633,60.6633,11000.0
2006-03-28 11:20:00,82.05,82.07,82.04,82.05,3700.0,60.6633,60.6781,60.6559,60.6633,3700.0
2006-03-28 11:25:00,82.06,82.16,82.06,82.14,6400.0,60.6707,60.7447,60.6707,60.7299,6400.0
2006-03-28 11:30:00,82.12,82.15,82.12,82.15,7100.0,60.7151,60.7373,60.7151,60.7373,7100.0
2006-03-28 11:35:00,82.14,82.21,82.12,82.14,6700.0,60.7299,60.7816,60.7151,60.7299,6700.0
2006-03-28 11:40:00,82.15,82.15,82.11,82.15,6600.0,60.7373,60.7373,60.7077,60.7373,6600.0
2006-03-28 11:45:00,82.16,82.2,82.15,82.15,5700.0,60.7447,60.7742,60.7373,60.7373,5700.0
2006-03-28 11:50:00,82.15,82.15,82.1,82.11,6700.0,60.7373,60.7373,60.7003,60.7077,6700.0
2006-03-28 11:55:00,82.1,82.13,82.1,82.11,4900.0,60.7003,60.7225,60.7003,60.7077,4900.0
2006-03-28 12:00:00,82.1,82.12,82.07,82.11,5000.0,60.7003,60.7151,60.6781,60.7077,5000.0
2006-03-28 12:05:00,82.1,82.16,82.09,82.16,14000.0,60.7003,60.7447,60.6929,60.7447,14000.0
2006-03-28 12:10:00,82.17,82.26,82.15,82.25,25100.0,60.7521,60.8186,60.7373,60.8112,25100.0
2006-03-28 12:15:00,82.25,82.34,82.25,82.32,23600.0,60.8112,60.8778,60.8112,60.863,23600.0
2006-03-28 12:20:00,82.37,82.48,82.37,82.43,17100.0,60.8999,60.9813,60.8999,60.9443,17100.0
2006-03-28 12:25:00,82.4,82.45,82.4,82.43,12700.0,60.9221,60.9591,60.9221,60.9443,12700.0
2006-03-28 12:30:00,82.43,82.49,82.43,82.45,9100.0,60.9443,60.9887,60.9443,60.9591,9100.0
2006-03-28 12:35:00,82.45,82.46,82.4,82.43,11200.0,60.9591,60.9665,60.9221,60.9443,11200.0
2006-03-28 12:40:00,82.43,82.43,82.41,82.43,1100.0,60.9443,60.9443,60.9295,60.9443,1100.0
2006-03-28 12:45:00,82.42,82.42,82.37,82.37,6200.0,60.9369,60.9369,60.8999,60.8999,6200.0
2006-03-28 12:50:00,82.37,82.39,82.37,82.38,9700.0,60.8999,60.9147,60.8999,60.9073,9700.0
2006-03-28 12:55:00,82.38,82.48,82.36,82.4,7100.0,60.9073,60.9813,60.8925,60.9221,7100.0
2006-03-28 13:00:00,82.41,82.41,82.4,82.41,1500.0,60.9295,60.9295,60.9221,60.9295,1500.0
2006-03-28 13:05:00,82.4,82.4,82.35,82.37,6800.0,60.9221,60.9221,60.8851,60.8999,6800.0
2006-03-28 13:10:00,82.38,82.45,82.36,82.42,6200.0,60.9073,60.9591,60.8925,60.9369,6200.0
2006-03-28 13:15:00,82.4,82.4,82.33,82.34,4800.0,60.9221,60.9221,60.8704,60.8778,4800.0
2006-03-28 13:20:00,82.34,82.38,82.33,82.38,5600.0,60.8778,60.9073,60.8704,60.9073,5600.0
2006-03-28 13:25:00,82.38,82.44,82.38,82.44,5800.0,60.9073,60.9517,60.9073,60.9517,5800.0
2006-03-28 13:30:00,82.43,82.45,82.42,82.45,7700.0,60.9443,60.9591,60.9369,60.9591,7700.0
2006-03-28 13:35:00,82.45,82.46,82.44,82.46,12400.0,60.9591,60.9665,60.9517,60.9665,12400.0
2006-03-28 13:40:00,82.46,82.47,82.46,82.46,12200.0,60.9665,60.9739,60.9665,60.9665,12200.0
2006-03-28 13:45:00,82.47,82.53,82.47,82.53,34600.0,60.9739,61.0182,60.9739,61.0182,34600.0
2006-03-28 13:50:00,82.52,82.58,82.51,82.57,29100.0,61.0108,61.0552,61.0034,61.0478,29100.0
2006-03-28 13:55:00,82.57,82.64,82.53,82.53,14200.0,61.0478,61.0996,61.0182,61.0182,14200.0
2006-03-28 14:00:00,82.53,82.57,82.51,82.57,17400.0,61.0182,61.0478,61.0034,61.0478,17400.0
2006-03-28 14:05:00,82.57,82.57,82.55,82.56,31200.0,61.0478,61.0478,61.033,61.0404,31200.0
2006-03-28 14:10:00,82.56,82.56,82.49,82.54,22700.0,61.0404,61.0404,60.9887,61.0256,22700.0
2006-03-28 14:15:00,82.54,82.56,82.17,82.18,32800.0,61.0256,61.0404,60.7521,60.7595,32800.0
2006-03-28 14:20:00,82.18,82.34,81.93,81.93,39400.0,60.7595,60.8778,60.5746,60.5746,39400.0
2006-03-28 14:25:00,81.99,82.1,81.77,82.07,61400.0,60.619,60.7003,60.4563,60.6781,61400.0
2006-03-28 14:30:00,82.05,82.07,81.8,81.9,54400.0,60.6633,60.6781,60.4785,60.5524,54400.0
2006-03-28 14:35:00,81.91,82.0,81.8,81.89,33200.0,60.5598,60.6264,60.4785,60.545,33200.0
2006-03-28 14:40:00,81.89,82.0,81.86,81.89,89500.0,60.545,60.6264,60.5229,60.545,89500.0
2006-03-28 14:45:00,81.86,81.95,81.8,81.95,37300.0,60.5229,60.5894,60.4785,60.5894,37300.0
2006-03-28 14:50:00,81.93,81.93,81.76,81.85,22200.0,60.5746,60.5746,60.4489,60.5155,22200.0
2006-03-28 14:55:00,81.82,81.85,81.75,81.82,38500.0,60.4933,60.5155,60.4415,60.4933,38500.0
2006-03-28 15:00:00,81.82,81.84,81.7,81.76,87400.0,60.4933,60.5081,60.4046,60.4489,87400.0
2006-03-28 15:05:00,81.75,81.75,81.65,81.68,11400.0,60.4415,60.4415,60.3676,60.3898,11400.0
2006-03-28 15:10:00,81.68,81.72,81.66,81.72,81400.0,60.3898,60.4194,60.375,60.4194,81400.0
2006-03-28 15:15:00,81.7,81.74,81.66,81.74,37100.0,60.4046,60.4341,60.375,60.4341,37100.0
2006-03-28 15:20:00,81.74,81.79,81.72,81.73,32800.0,60.4341,60.4711,60.4194,60.4268,32800.0
2006-03-28 15:25:00,81.73,81.74,81.68,81.7,30400.0,60.4268,60.4341,60.3898,60.4046,30400.0
2006-03-28 15:30:00,81.7,81.74,81.66,81.74,51700.0,60.4046,60.4341,60.375,60.4341,51700.0
2006-03-28 15:35:00,81.74,81.82,81.71,81.8,55300.0,60.4341,60.4933,60.412,60.4785,55300.0
2006-03-28 15:40:00,81.8,81.81,81.71,81.73,56100.0,60.4785,60.4859,60.412,60.4268,56100.0
2006-03-28 15:45:00,81.73,81.74,81.67,81.7,168300.0,60.4268,60.4341,60.3824,60.4046,168300.0
2006-03-28 15:50:00,81.68,81.68,81.5,81.51,149600.0,60.3898,60.3898,60.2567,60.2641,149600.0
2006-03-28 15:55:00,81.52,81.52,81.36,81.37,187000.0,60.2715,60.2715,60.1532,60.1606,187000.0
2006-03-29 09:30:00,81.5,81.65,81.45,81.63,29600.0,60.2567,60.3676,60.2197,60.3528,29600.0
2006-03-29 09:35:00,81.67,81.7,81.45,81.59,10200.0,60.3824,60.4046,60.2197,60.3232,10200.0
2006-03-29 09:40:00,81.62,81.63,81.3,81.3,18400.0,60.3454,60.3528,60.1088,60.1088,18400.0
2006-03-29 09:45:00,81.29,81.46,81.29,81.42,50700.0,60.1014,60.2271,60.1014,60.1976,50700.0
2006-03-29 09:50:00,81.42,81.51,81.39,81.48,87300.0,60.1976,60.2641,60.1754,60.2419,87300.0
2006-03-29 09:55:00,81.48,81.63,81.44,81.45,51900.0,60.2419,60.3528,60.2123,60.2197,51900.0
2006-03-29 10:00:00,81.45,81.5,81.37,81.49,52000.0,60.2197,60.2567,60.1606,60.2493,52000.0
2006-03-29 10:05:00,81.49,81.49,81.36,81.47,38100.0,60.2493,60.2493,60.1532,60.2345,38100.0
2006-03-29 10:10:00,81.46,81.46,81.42,81.45,12900.0,60.2271,60.2271,60.1976,60.2197,12900.0
2006-03-29 10:15:00,81.45,81.6,81.45,81.5,19400.0,60.2197,60.3306,60.2197,60.2567,19400.0
2006-03-29 10:20:00,81.5,81.68,81.49,81.67,22500.0,60.2567,60.3898,60.2493,60.3824,22500.0
2006-03-29 10:25:00,81.7,81.81,81.67,81.81,45800.0,60.4046,60.4859,60.3824,60.4859,45800.0
2006-03-29 10:30:00,81.87,82.03,81.85,81.94,56500.0,60.5303,60.6486,60.5155,60.582,56500.0
2006-03-29 10:35:00,81.94,81.94,81.78,81.84,12500.0,60.582,60.582,60.4637,60.5081,12500.0
2006-03-29 10:40:00,81.85,81.93,81.81,81.89,13700.0,60.5155,60.5746,60.4859,60.545,13700.0
2006-03-29 10:45:00,81.88,81.88,81.74,81.8,12800.0,60.5377,60.5377,60.4341,60.4785,12800.0
2006-03-29 10:50:00,81.79,81.82,81.77,81.8,29600.0,60.4711,60.4933,60.4563,60.4785,29600.0
2006-03-29 10:55:00,81.79,81.9,81.78,81.9,26500.0,60.4711,60.5524,60.4637,60.5524,26500.0
2006-03-29 11:00:00,81.9,81.9,81.8,81.9,27000.0,60.5524,60.5524,60.4785,60.5524,27000.0
2006-03-29 11:05:00,81.9,82.0,81.9,81.92,27100.0,60.5524,60.6264,60.5524,60.5672,27100.0
2006-03-29 11:10:00,81.92,81.95,81.86,81.95,7100.0,60.5672,60.5894,60.5229,60.5894,7100.0
2006-03-29 11:15:00,81.94,81.99,81.94,81.98,10400.0,60.582,60.619,60.582,60.6116,10400.0
2006-03-29 11:20:00,81.97,82.09,81.97,82.07,42500.0,60.6042,60.6929,60.6042,60.6781,42500.0
2006-03-29 11:25:00,82.1,82.1,82.06,82.08,22700.0,60.7003,60.7003,60.6707,60.6855,22700.0
2006-03-29 11:30:00,82.1,82.2,82.03,82.19,57300.0,60.7003,60.7742,60.6486,60.7669,57300.0
2006-03-29 11:35:00,82.19,82.26,82.19,82.26,20700.0,60.7669,60.8186,60.7669,60.8186,20700.0
2006-03-29 11:40:00,82.29,82.3,82.25,82.29,305700.0,60.8408,60.8482,60.8112,60.8408,305700.0
2006-03-29 11:45:00,82.25,82.29,82.17,82.2,37300.0,60.8112,60.8408,60.7521,60.7742,37300.0
2006-03-29 11:50:00,82.2,82.21,82.15,82.2,17500.0,60.7742,60.7816,60.7373,60.7742,17500.0
2006-03-29 11:55:00,82.2,82.25,82.13,82.13,73000.0,60.7742,60.8112,60.7225,60.7225,73000.0
2006-03-29 12:00:00,82.1,82.17,82.06,82.06,15200.0,60.7003,60.7521,60.6707,60.6707,15200.0
2006-03-29 12:05:00,82.07,82.1,82.04,82.09,9900.0,60.6781,60.7003,60.6559,60.6929,9900.0
2006-03-29 12:10:00,82.1,82.16,82.1,82.14,21800.0,60.7003,60.7447,60.7003,60.7299,21800.0
2006-03-29 12:15:00,82.15,82.15,82.06,82.11,17300.0,60.7373,60.7373,60.6707,60.7077,17300.0
2006-03-29 12:20:00,82.07,82.15,82.06,82.15,6000.0,60.6781,60.7373,60.6707,60.7373,6000.0
2006-03-29 12:25:00,82.15,82.15,82.08,82.11,5800.0,60.7373,60.7373,60.6855,60.7077,5800.0
2006-03-29 12:30:00,82.06,82.08,82.05,82.08,8300.0,60.6707,60.6855,60.6633,60.6855,8300.0
2006-03-29 12:35:00,82.05,82.05,81.99,82.04,4800.0,60.6633,60.6633,60.619,60.6559,4800.0
2006-03-29 12:40:00,82.04,82.04,81.97,81.97,5100.0,60.6559,60.6559,60.6042,60.6042,5100.0
2006-03-29 12:45:00,81.97,82.01,81.95,81.95,5700.0,60.6042,60.6338,60.5894,60.5894,5700.0
2006-03-29 12:50:00,81.95,81.96,81.95,81.95,31800.0,60.5894,60.5968,60.5894,60.5894,31800.0
2006-03-29 12:55:00,81.95,82.0,81.95,81.98,7000.0,60.5894,60.6264,60.5894,60.6116,7000.0
2006-03-29 13:00:00,81.97,82.04,81.97,82.03,55700.0,60.6042,60.6559,60.6042,60.6486,55700.0
2006-03-29 13:05:00,82.03,82.03,81.99,82.02,41400.0,60.6486,60.6486,60.619,60.6412,41400.0
2006-03-29 13:10:00,82.01,82.05,81.99,82.02,65300.0,60.6338,60.6633,60.619,60.6412,65300.0
2006-03-29 13:15:00,82.0,82.11,81.92,82.1,41300.0,60.6264,60.7077,60.5672,60.7003,41300.0
2006-03-29 13:20:00,82.1,82.17,82.02,82.08,18700.0,60.7003,60.7521,60.6412,60.6855,18700.0
2006-03-29 13:25:00,82.08,82.08,82.01,82.02,2900.0,60.6855,60.6855,60.6338,60.6412,2900.0
2006-03-29 13:30:00,82.01,82.04,81.99,82.0,21600.0,60.6338,60.6559,60.619,60.6264,21600.0
2006-03-29 13:35:00,82.0,82.03,81.97,81.97,14100.0,60.6264,60.6486,60.6042,60.6042,14100.0
2006-03-29 13:40:00,81.97,81.97,81.87,81.88,5800.0,60.6042,60.6042,60.5303,60.5377,5800.0
2006-03-29 13:45:00,81.88,81.91,81.85,81.9,11200.0,60.5377,60.5598,60.5155,60.5524,11200.0
2006-03-29 13:50:00,81.9,81.94,81.89,81.94,18300.0,60.5524,60.582,60.545,60.582,18300.0
2006-03-29 13:55:00,81.94,81.94,81.89,81.89,5400.0,60.582,60.582,60.545,60.545,5400.0
2006-03-29 14:00:00,81.9,81.91,81.89,81.91,19000.0,60.5524,60.5598,60.545,60.5598,19000.0
2006-03-29 14:05:00,81.91,81.92,81.88,81.9,13800.0,60.5598,60.5672,60.5377,60.5524,13800.0
2006-03-29 14:10:00,81.9,81.91,81.83,81.9,19000.0,60.5524,60.5598,60.5007,60.5524,19000.0
2006-03-29 14:15:00,81.9,81.92,81.86,81.86,11300.0,60.5524,60.5672,60.5229,60.5229,11300.0
2006-03-29 14:20:00,81.85,81.85,81.75,81.76,26800.0,60.5155,60.5155,60.4415,60.4489,26800.0
2006-03-29 14:25:00,81.77,81.86,81.77,81.8,25400.0,60.4563,60.5229,60.4563,60.4785,25400.0
2006-03-29 14:30:00,81.8,81.82,81.77,81.82,11800.0,60.4785,60.4933,60.4563,60.4933,11800.0
2006-03-29 14:35:00,81.81,81.82,81.74,81.74,18100.0,60.4859,60.4933,60.4341,60.4341,18100.0
2006-03-29 14:40:00,81.77,81.77,81.72,81.77,6600.0,60.4563,60.4563,60.4194,60.4563,6600.0
2006-03-29 14:45:00,81.78,81.81,81.76,81.77,4600.0,60.4637,60.4859,60.4489,60.4563,4600.0
2006-03-29 14:50:00,81.77,81.79,81.76,81.79,8600.0,60.4563,60.4711,60.4489,60.4711,8600.0
2006-03-29 14:55:00,81.79,81.83,81.72,81.72,19300.0,60.4711,60.5007,60.4194,60.4194,19300.0
2006-03-29 15:00:00,81.72,81.9,81.72,81.9,25300.0,60.4194,60.5524,60.4194,60.5524,25300.0
2006-03-29 15:05:00,81.89,81.94,81.86,81.89,29700.0,60.545,60.582,60.5229,60.545,29700.0
2006-03-29 15:10:00,81.89,81.9,81.8,81.83,14100.0,60.545,60.5524,60.4785,60.5007,14100.0
2006-03-29 15:15:00,81.83,81.92,81.82,81.92,29100.0,60.5007,60.5672,60.4933,60.5672,29100.0
2006-03-29 15:20:00,81.89,81.94,81.86,81.87,37000.0,60.545,60.582,60.5229,60.5303,37000.0
2006-03-29 15:25:00,81.86,81.89,81.83,81.84,32000.0,60.5229,60.545,60.5007,60.5081,32000.0
2006-03-29 15:30:00,81.84,81.88,81.75,81.88,28000.0,60.5081,60.5377,60.4415,60.5377,28000.0
2006-03-29 15:35:00,81.89,81.9,81.84,81.9,11000.0,60.545,60.5524,60.5081,60.5524,11000.0
2006-03-29 15:40:00,81.89,81.9,81.83,81.85,38900.0,60.545,60.5524,60.5007,60.5155,38900.0
2006-03-29 15:45:00,81.85,81.9,81.84,81.84,24700.0,60.5155,60.5524,60.5081,60.5081,24700.0
2006-03-29 15:50:00,81.84,81.88,81.84,81.85,15000.0,60.5081,60.5377,60.5081,60.5155,15000.0
2006-03-29 15:55:00,81.85,81.86,81.81,81.81,24000.0,60.5155,60.5229,60.4859,60.4859,24000.0
2006-03-30 09:30:00,81.76,81.76,81.57,81.58,20400.0,60.4489,60.4489,60.3085,60.3158,20400.0
2006-03-30 09:35:00,81.58,81.66,81.45,81.63,25300.0,60.3158,60.375,60.2197,60.3528,25300.0
2006-03-30 09:40:00,81.65,81.79,81.59,81.7,15700.0,60.3676,60.4711,60.3232,60.4046,15700.0
2006-03-30 09:45:00,81.68,81.7,81.63,81.63,17500.0,60.3898,60.4046,60.3528,60.3528,17500.0
2006-03-30 09:50:00,81.65,81.75,81.63,81.75,18200.0,60.3676,60.4415,60.3528,60.4415,18200.0
2006-03-30 09:55:00,81.74,81.74,81.63,81.64,8100.0,60.4341,60.4341,60.3528,60.3602,8100.0
2006-03-30 10:00:00,81.63,81.64,81.51,81.52,15600.0,60.3528,60.3602,60.2641,60.2715,15600.0
2006-03-30 10:05:00,81.5,81.58,81.48,81.55,16200.0,60.2567,60.3158,60.2419,60.2937,16200.0
2006-03-30 10:10:00,81.54,81.57,81.52,81.55,21900.0,60.2863,60.3085,60.2715,60.2937,21900.0
2006-03-30 10:15:00,81.55,81.57,81.47,81.47,14300.0,60.2937,60.3085,60.2345,60.2345,14300.0
2006-03-30 10:20:00,81.48,81.53,81.46,81.5,13000.0,60.2419,60.2789,60.2271,60.2567,13000.0
2006-03-30 10:25:00,81.47,81.47,81.33,81.37,13300.0,60.2345,60.2345,60.131,60.1606,13300.0
2006-03-30 10:30:00,81.37,81.43,81.3,81.31,17000.0,60.1606,60.2049,60.1088,60.1162,17000.0
2006-03-30 10:35:00,81.33,81.35,81.28,81.32,14600.0,60.131,60.1458,60.094,60.1236,14600.0
2006-03-30 10:40:00,81.32,81.32,81.01,81.05,44800.0,60.1236,60.1236,59.8944,59.924,44800.0
2006-03-30 10:45:00,81.08,81.09,81.01,81.02,32800.0,59.9462,59.9536,59.8944,59.9018,32800.0
2006-03-30 10:50:00,81.0,81.75,80.96,81.03,40700.0,59.887,60.4415,59.8575,59.9092,40700.0
2006-03-30 10:55:00,81.04,81.05,80.91,80.95,29800.0,59.9166,59.924,59.8205,59.8501,29800.0
2006-03-30 11:00:00,80.93,80.94,80.9,80.93,44300.0,59.8353,59.8427,59.8131,59.8353,44300.0
2006-03-30 11:05:00,80.93,80.98,80.92,80.98,53500.0,59.8353,59.8722,59.8279,59.8722,53500.0
2006-03-30 11:10:00,81.02,81.04,80.95,80.97,41900.0,59.9018,59.9166,59.8501,59.8648,41900.0
2006-03-30 11:15:00,80.96,81.09,80.96,81.05,85500.0,59.8575,59.9536,59.8575,59.924,85500.0
2006-03-30 11:20:00,81.05,81.11,81.02,81.05,20600.0,59.924,59.9684,59.9018,59.924,20600.0
2006-03-30 11:25:00,81.06,81.12,81.06,81.1,40500.0,59.9314,59.9758,59.9314,59.961,40500.0
2006-03-30 11:30:00,81.11,81.11,81.06,81.1,18800.0,59.9684,59.9684,59.9314,59.961,18800.0
2006-03-30 11:35:00,81.1,81.1,81.0,81.04,14600.0,59.961,59.961,59.887,59.9166,14600.0
2006-03-30 11:40:00,81.04,81.09,81.0,81.0,11100.0,59.9166,59.9536,59.887,59.887,11100.0
2006-03-30 11:45:00,81.0,81.1,81.0,81.05,21600.0,59.887,59.961,59.887,59.924,21600.0
2006-03-30 11:50:00,81.07,81.1,81.06,81.08,4900.0,59.9388,59.961,59.9314,59.9462,4900.0
2006-03-30 11:55:00,81.08,81.11,81.02,81.04,11500.0,59.9462,59.9684,59.9018,59.9166,11500.0
2006-03-30 12:00:00,81.0,81.07,81.0,81.05,9500.0,59.887,59.9388,59.887,59.924,9500.0
2006-03-30 12:05:00,81.05,81.06,80.96,81.0,26500.0,59.924,59.9314,59.8575,59.887,26500.0
2006-03-30 12:10:00,81.0,81.0,80.9,80.92,17100.0,59.887,59.887,59.8131,59.8279,17100.0
2006-03-30 12:15:00,80.92,80.93,80.88,80.9,9600.0,59.8279,59.8353,59.7983,59.8131,9600.0
2006-03-30 12:20:00,80.89,80.9,80.83,80.84,18100.0,59.8057,59.8131,59.7613,59.7687,18100.0
2006-03-30 12:25:00,80.84,80.84,80.79,80.79,17000.0,59.7687,59.7687,59.7318,59.7318,17000.0
2006-03-30 12:30:00,80.79,80.8,80.74,80.74,15700.0,59.7318,59.7392,59.6948,59.6948,15700.0
2006-03-30 12:35:00,80.75,80.75,80.66,80.69,39800.0,59.7022,59.7022,59.6357,59.6578,39800.0
2006-03-30 12:40:00,80.68,80.71,80.66,80.7,27300.0,59.6504,59.6726,59.6357,59.6652,27300.0
2006-03-30 12:45:00,80.71,80.73,80.69,80.7,14800.0,59.6726,59.6874,59.6578,59.6652,14800.0
2006-03-30 12:50:00,80.72,80.92,80.69,80.85,70200.0,59.68,59.8279,59.6578,59.7761,70200.0
2006-03-30 12:55:00,80.85,80.94,80.83,80.91,61600.0,59.7761,59.8427,59.7613,59.8205,61600.0
2006-03-30 13:00:00,80.91,80.91,80.81,80.87,27800.0,59.8205,59.8205,59.7466,59.7909,27800.0
2006-03-30 13:05:00,80.88,80.9,80.85,80.9,4500.0,59.7983,59.8131,59.7761,59.8131,4500.0
2006-03-30 13:10:00,80.9,80.9,80.73,80.78,27200.0,59.8131,59.8131,59.6874,59.7244,27200.0
2006-03-30 13:15:00,80.77,80.78,80.72,80.74,16300.0,59.717,59.7244,59.68,59.6948,16300.0
2006-03-30 13:20:00,80.74,80.86,80.74,80.82,17400.0,59.6948,59.7835,59.6948,59.7539,17400.0
2006-03-30 13:25:00,80.83,80.83,80.73,80.73,4400.0,59.7613,59.7613,59.6874,59.6874,4400.0
2006-03-30 13:30:00,80.73,80.73,80.57,80.58,17200.0,59.6874,59.6874,59.5691,59.5765,17200.0
2006-03-30 13:35:00,80.58,80.64,80.56,80.56,22100.0,59.5765,59.6209,59.5617,59.5617,22100.0
2006-03-30 13:40:00,80.56,80.58,80.42,80.44,29800.0,59.5617,59.5765,59.4582,59.473,29800.0
2006-03-30 13:45:00,80.44,80.44,80.36,80.38,18100.0,59.473,59.473,59.4138,59.4286,18100.0
2006-03-30 13:50:00,80.38,80.4,80.36,80.39,39200.0,59.4286,59.4434,59.4138,59.436,39200.0
2006-03-30 13:55:00,80.39,80.47,80.39,80.45,39600.0,59.436,59.4952,59.436,59.4804,39600.0
2006-03-30 14:00:00,80.47,80.7,80.46,80.62,25100.0,59.4952,59.6652,59.4878,59.6061,25100.0
2006-03-30 14:05:00,80.62,80.66,80.57,80.66,32900.0,59.6061,59.6357,59.5691,59.6357,32900.0
2006-03-30 14:10:00,80.64,80.67,80.57,80.58,10300.0,59.6209,59.643,59.5691,59.5765,10300.0
2006-03-30 14:15:00,80.61,80.7,80.58,80.58,16700.0,59.5987,59.6652,59.5765,59.5765,16700.0
2006-03-30 14:20:00,80.58,80.61,80.57,80.61,21100.0,59.5765,59.5987,59.5691,59.5987,21100.0
2006-03-30 14:25:00,80.61,80.67,80.61,80.67,11100.0,59.5987,59.643,59.5987,59.643,11100.0
2006-03-30 14:30:00,80.68,80.72,80.65,80.69,29300.0,59.6504,59.68,59.6283,59.6578,29300.0
2006-03-30 14:35:00,80.7,80.7,80.58,80.59,10900.0,59.6652,59.6652,59.5765,59.5839,10900.0
2006-03-30 14:40:00,80.59,80.61,80.56,80.61,17300.0,59.5839,59.5987,59.5617,59.5987,17300.0
2006-03-30 14:45:00,80.6,80.65,80.58,80.62,8900.0,59.5913,59.6283,59.5765,59.6061,8900.0
2006-03-30 14:50:00,80.64,80.64,80.42,80.46,20100.0,59.6209,59.6209,59.4582,59.4878,20100.0
2006-03-30 14:55:00,80.46,80.49,80.45,80.49,19600.0,59.4878,59.51,59.4804,59.51,19600.0
2006-03-30 15:00:00,80.5,80.54,80.42,80.42,27100.0,59.5174,59.5469,59.4582,59.4582,27100.0
2006-03-30 15:05:00,80.44,80.5,80.43,80.5,31000.0,59.473,59.5174,59.4656,59.5174,31000.0
2006-03-30 15:10:00,80.49,80.52,80.46,80.5,17500.0,59.51,59.5321,59.4878,59.5174,17500.0
2006-03-30 15:15:00,80.49,80.65,80.49,80.65,17700.0,59.51,59.6283,59.51,59.6283,17700.0
2006-03-30 15:20:00,80.65,80.75,80.64,80.73,34500.0,59.6283,59.7022,59.6209,59.6874,34500.0
2006-03-30 15:25:00,80.74,80.8,80.72,80.8,93400.0,59.6948,59.7392,59.68,59.7392,93400.0
2006-03-30 15:30:00,80.82,80.85,80.8,80.84,40200.0,59.7539,59.7761,59.7392,59.7687,40200.0
2006-03-30 15:35:00,80.84,80.93,80.84,80.93,48500.0,59.7687,59.8353,59.7687,59.8353,48500.0
2006-03-30 15:40:00,80.91,80.95,80.9,80.93,66200.0,59.8205,59.8501,59.8131,59.8353,66200.0
2006-03-30 15:45:00,80.93,80.96,80.92,80.94,43700.0,59.8353,59.8575,59.8279,59.8427,43700.0
2006-03-30 15:50:00,80.94,80.94,80.92,80.93,43100.0,59.8427,59.8427,59.8279,59.8353,43100.0
2006-03-30 15:55:00,80.93,80.94,80.9,80.9,81700.0,59.8353,59.8427,59.8131,59.8131,81700.0
2006-03-31 09:30:00,80.09,80.85,80.09,80.8,35100.0,59.2142,59.7761,59.2142,59.7392,35100.0
2006-03-31 09:35:00,80.83,80.96,80.76,80.91,20900.0,59.7613,59.8575,59.7096,59.8205,20900.0
2006-03-31 09:40:00,80.92,80.92,80.66,80.73,37100.0,59.8279,59.8279,59.6357,59.6874,37100.0
2006-03-31 09:45:00,80.73,80.75,80.58,80.58,63700.0,59.6874,59.7022,59.5765,59.5765,63700.0
2006-03-31 09:50:00,80.58,80.58,80.42,80.42,60000.0,59.5765,59.5765,59.4582,59.4582,60000.0
2006-03-31 09:55:00,80.4,80.47,80.28,80.47,49000.0,59.4434,59.4952,59.3547,59.4952,49000.0
2006-03-31 10:00:00,80.5,80.59,80.42,80.44,28000.0,59.5174,59.5839,59.4582,59.473,28000.0
2006-03-31 10:05:00,80.47,80.5,80.39,80.48,13300.0,59.4952,59.5174,59.436,59.5026,13300.0
2006-03-31 10:10:00,80.48,80.54,80.43,80.5,16100.0,59.5026,59.5469,59.4656,59.5174,16100.0
2006-03-31 10:15:00,80.5,80.5,80.4,80.44,19400.0,59.5174,59.5174,59.4434,59.473,19400.0
2006-03-31 10:20:00,80.42,80.48,80.32,80.4,28900.0,59.4582,59.5026,59.3843,59.4434,28900.0
2006-03-31 10:25:00,80.41,80.43,80.31,80.32,17800.0,59.4508,59.4656,59.3769,59.3843,17800.0
2006-03-31 10:30:00,80.32,80.42,80.32,80.39,32800.0,59.3843,59.4582,59.3843,59.436,32800.0
2006-03-31 10:35:00,80.41,80.41,80.33,80.39,25200.0,59.4508,59.4508,59.3917,59.436,25200.0
2006-03-31 10:40:00,80.39,80.78,80.39,80.46,22000.0,59.436,59.7244,59.436,59.4878,22000.0
2006-03-31 10:45:00,80.47,80.78,80.46,80.7,46000.0,59.4952,59.7244,59.4878,59.6652,46000.0
2006-03-31 10:50:00,80.7,80.7,80.48,80.5,23800.0,59.6652,59.6652,59.5026,59.5174,23800.0
2006-03-31 10:55:00,80.51,80.55,80.5,80.52,21200.0,59.5247,59.5543,59.5174,59.5321,21200.0
2006-03-31 11:00:00,80.5,80.5,80.37,80.41,21700.0,59.5174,59.5174,59.4212,59.4508,21700.0
2006-03-31 11:05:00,80.42,80.53,80.41,80.51,17000.0,59.4582,59.5395,59.4508,59.5247,17000.0
2006-03-31 11:10:00,80.5,80.53,80.49,80.5,21200.0,59.5174,59.5395,59.51,59.5174,21200.0
2006-03-31 11:15:00,80.49,80.6,80.49,80.6,24600.0,59.51,59.5913,59.51,59.5913,24600.0
2006-03-31 11:20:00,80.61,80.66,80.55,80.64,32200.0,59.5987,59.6357,59.5543,59.6209,32200.0
2006-03-31 11:25:00,80.64,80.67,80.57,80.58,28200.0,59.6209,59.643,59.5691,59.5765,28200.0
2006-03-31 11:30:00,80.57,80.58,80.55,80.55,13000.0,59.5691,59.5765,59.5543,59.5543,13000.0
2006-03-31 11:35:00,80.55,80.57,80.54,80.57,11300.0,59.5543,59.5691,59.5469,59.5691,11300.0
2006-03-31 11:40:00,80.57,80.57,80.52,80.53,12300.0,59.5691,59.5691,59.5321,59.5395,12300.0
2006-03-31 11:45:00,80.53,80.58,80.52,80.54,16400.0,59.5395,59.5765,59.5321,59.5469,16400.0
2006-03-31 11:50:00,80.56,80.57,80.48,80.5,25100.0,59.5617,59.5691,59.5026,59.5174,25100.0
2006-03-31 11:55:00,80.5,80.52,80.41,80.47,13300.0,59.5174,59.5321,59.4508,59.4952,13300.0
2006-03-31 12:00:00,80.5,80.5,80.39,80.45,17500.0,59.5174,59.5174,59.436,59.4804,17500.0
2006-03-31 12:05:00,80.47,80.49,80.4,80.45,22200.0,59.4952,59.51,59.4434,59.4804,22200.0
2006-03-31 12:10:00,80.46,80.49,80.43,80.43,10400.0,59.4878,59.51,59.4656,59.4656,10400.0
2006-03-31 12:15:00,80.42,80.48,80.42,80.45,12000.0,59.4582,59.5026,59.4582,59.4804,12000.0
2006-03-31 12:20:00,80.48,80.5,80.46,80.5,33200.0,59.5026,59.5174,59.4878,59.5174,33200.0
2006-03-31 12:25:00,80.5,80.51,80.47,80.5,48600.0,59.5174,59.5247,59.4952,59.5174,48600.0
2006-03-31 12:30:00,80.5,80.51,80.49,80.5,44000.0,59.5174,59.5247,59.51,59.5174,44000.0
2006-03-31 12:35:00,80.5,80.51,80.46,80.49,24500.0,59.5174,59.5247,59.4878,59.51,24500.0
2006-03-31 12:40:00,80.49,80.5,80.42,80.48,14900.0,59.51,59.5174,59.4582,59.5026,14900.0
2006-03-31 12:45:00,80.47,80.5,80.45,80.47,17000.0,59.4952,59.5174,59.4804,59.4952,17000.0
2006-03-31 12:50:00,80.47,80.5,80.46,80.5,3200.0,59.4952,59.5174,59.4878,59.5174,3200.0
2006-03-31 12:55:00,80.49,80.5,80.48,80.49,15300.0,59.51,59.5174,59.5026,59.51,15300.0
2006-03-31 13:00:00,80.5,80.52,80.5,80.51,14200.0,59.5174,59.5321,59.5174,59.5247,14200.0
2006-03-31 13:05:00,80.51,80.53,80.5,80.51,16700.0,59.5247,59.5395,59.5174,59.5247,16700.0
2006-03-31 13:10:00,80.52,80.55,80.51,80.53,20100.0,59.5321,59.5543,59.5247,59.5395,20100.0
2006-03-31 13:15:00,80.55,80.55,80.5,80.55,11700.0,59.5543,59.5543,59.5174,59.5543,11700.0
2006-03-31 13:20:00,80.55,80.66,80.55,80.64,29000.0,59.5543,59.6357,59.5543,59.6209,29000.0
2006-03-31 13:25:00,80.64,80.64,80.52,80.57,26700.0,59.6209,59.6209,59.5321,59.5691,26700.0
2006-03-31 13:30:00,80.58,80.58,80.47,80.5,11900.0,59.5765,59.5765,59.4952,59.5174,11900.0
2006-03-31 13:35:00,80.5,80.53,80.48,80.5,44000.0,59.5174,59.5395,59.5026,59.5174,44000.0
2006-03-31 13:40:00,80.5,80.5,80.47,80.48,27300.0,59.5174,59.5174,59.4952,59.5026,27300.0
2006-03-31 13:45:00,80.47,80.5,80.45,80.48,37800.0,59.4952,59.5174,59.4804,59.5026,37800.0
2006-03-31 13:50:00,80.48,80.51,80.47,80.5,29800.0,59.5026,59.5247,59.4952,59.5174,29800.0
2006-03-31 13:55:00,80.51,80.53,80.51,80.51,7400.0,59.5247,59.5395,59.5247,59.5247,7400.0
2006-03-31 14:00:00,80.51,80.52,80.5,80.51,13800.0,59.5247,59.5321,59.5174,59.5247,13800.0
2006-03-31 14:05:00,80.51,80.52,80.5,80.52,5200.0,59.5247,59.5321,59.5174,59.5321,5200.0
2006-03-31 14:10:00,80.52,80.54,80.5,80.54,17700.0,59.5321,59.5469,59.5174,59.5469,17700.0
2006-03-31 14:15:00,80.54,80.6,80.53,80.58,28600.0,59.5469,59.5913,59.5395,59.5765,28600.0
2006-03-31 14:20:00,80.59,80.6,80.58,80.58,118200.0,59.5839,59.5913,59.5765,59.5765,118200.0
2006-03-31 14:25:00,80.58,80.58,80.55,80.56,13600.0,59.5765,59.5765,59.5543,59.5617,13600.0
2006-03-31 14:30:00,80.57,80.59,80.54,80.56,27600.0,59.5691,59.5839,59.5469,59.5617,27600.0
2006-03-31 14:35:00,80.56,80.6,80.53,80.56,22500.0,59.5617,59.5913,59.5395,59.5617,22500.0
2006-03-31 14:40:00,80.57,80.57,80.52,80.55,10400.0,59.5691,59.5691,59.5321,59.5543,10400.0
2006-03-31 14:45:00,80.54,80.6,80.54,80.56,17200.0,59.5469,59.5913,59.5469,59.5617,17200.0
2006-03-31 14:50:00,80.57,80.65,80.56,80.65,37300.0,59.5691,59.6283,59.5617,59.6283,37300.0
2006-03-31 14:55:00,80.65,80.66,80.62,80.64,10900.0,59.6283,59.6357,59.6061,59.6209,10900.0
2006-03-31 15:00:00,80.61,80.64,80.56,80.57,19400.0,59.5987,59.6209,59.5617,59.5691,19400.0
2006-03-31 15:05:00,80.56,80.64,80.53,80.6,23300.0,59.5617,59.6209,59.5395,59.5913,23300.0
2006-03-31 15:10:00,80.58,80.63,80.56,80.63,22000.0,59.5765,59.6135,59.5617,59.6135,22000.0
2006-03-31 15:15:00,80.64,80.64,80.56,80.56,21600.0,59.6209,59.6209,59.5617,59.5617,21600.0
2006-03-31 15:20:00,80.57,80.57,80.52,80.57,26500.0,59.5691,59.5691,59.5321,59.5691,26500.0
2006-03-31 15:25:00,80.57,80.6,80.56,80.59,29200.0,59.5691,59.5913,59.5617,59.5839,29200.0
2006-03-31 15:30:00,80.6,80.63,80.58,80.63,30100.0,59.5913,59.6135,59.5765,59.6135,30100.0
2006-03-31 15:35:00,80.63,80.63,80.58,80.61,25900.0,59.6135,59.6135,59.5765,59.5987,25900.0
2006-03-31 15:40:00,80.61,80.66,80.6,80.6,33800.0,59.5987,59.6357,59.5913,59.5913,33800.0
2006-03-31 15:45:00,80.6,80.61,80.48,80.5,43500.0,59.5913,59.5987,59.5026,59.5174,43500.0
2006-03-31 15:50:00,80.5,80.53,80.46,80.52,38100.0,59.5174,59.5395,59.4878,59.5321,38100.0
2006-03-31 15:55:00,80.53,80.54,80.5,80.52,33100.0,59.5395,59.5469,59.5174,59.5321,33100.0
2006-04-03 09:30:00,80.8,80.8,80.65,80.76,39400.0,59.7392,59.7392,59.6283,59.7096,39400.0
2006-04-03 09:35:00,80.7,80.7,80.41,80.5,17400.0,59.6652,59.6652,59.4508,59.5174,17400.0
2006-04-03 09:40:00,80.55,80.78,80.55,80.78,27000.0,59.5543,59.7244,59.5543,59.7244,27000.0
2006-04-03 09:45:00,80.77,81.18,80.77,80.98,28900.0,59.717,60.0201,59.717,59.8722,28900.0
2006-04-03 09:50:00,80.98,81.17,80.9,81.11,26600.0,59.8722,60.0127,59.8131,59.9684,26600.0
2006-04-03 09:55:00,81.15,81.4,81.15,81.32,43300.0,59.9979,60.1828,59.9979,60.1236,43300.0
2006-04-03 10:00:00,81.32,81.35,80.98,81.31,36500.0,60.1236,60.1458,59.8722,60.1162,36500.0
2006-04-03 10:05:00,81.28,81.31,81.27,81.27,35700.0,60.094,60.1162,60.0867,60.0867,35700.0
2006-04-03 10:10:00,81.27,81.33,81.19,81.22,20900.0,60.0867,60.131,60.0275,60.0497,20900.0
2006-04-03 10:15:00,81.22,81.26,81.21,81.26,14200.0,60.0497,60.0793,60.0423,60.0793,14200.0
2006-04-03 10:20:00,81.26,81.41,81.26,81.4,20600.0,60.0793,60.1902,60.0793,60.1828,20600.0
2006-04-03 10:25:00,81.41,81.48,81.41,81.45,37200.0,60.1902,60.2419,60.1902,60.2197,37200.0
2006-04-03 10:30:00,81.45,81.57,81.45,81.47,48100.0,60.2197,60.3085,60.2197,60.2345,48100.0
2006-04-03 10:35:00,81.45,81.48,81.35,81.35,15800.0,60.2197,60.2419,60.1458,60.1458,15800.0
2006-04-03 10:40:00,81.39,81.49,81.39,81.49,11600.0,60.1754,60.2493,60.1754,60.2493,11600.0
2006-04-03 10:45:00,81.53,81.55,81.48,81.54,35300.0,60.2789,60.2937,60.2419,60.2863,35300.0
2006-04-03 10:50:00,81.54,81.54,81.44,81.52,34900.0,60.2863,60.2863,60.2123,60.2715,34900.0
2006-04-03 10:55:00,81.53,81.55,81.48,81.55,27400.0,60.2789,60.2937,60.2419,60.2937,27400.0
2006-04-03 11:00:00,81.55,81.55,81.37,81.46,15200.0,60.2937,60.2937,60.1606,60.2271,15200.0
2006-04-03 11:05:00,81.49,81.52,81.46,81.46,16000.0,60.2493,60.2715,60.2271,60.2271,16000.0
2006-04-03 11:10:00,81.46,81.51,81.46,81.49,13400.0,60.2271,60.2641,60.2271,60.2493,13400.0
2006-04-03 11:15:00,81.49,81.53,81.48,81.52,15200.0,60.2493,60.2789,60.2419,60.2715,15200.0
2006-04-03 11:20:00,81.52,81.53,81.5,81.51,17000.0,60.2715,60.2789,60.2567,60.2641,17000.0
2006-04-03 11:25:00,81.5,81.53,81.47,81.53,28000.0,60.2567,60.2789,60.2345,60.2789,28000.0
2006-04-03 11:30:00,81.53,81.55,81.47,81.48,9600.0,60.2789,60.2937,60.2345,60.2419,9600.0
2006-04-03 11:35:00,81.48,81.5,81.45,81.45,19700.0,60.2419,60.2567,60.2197,60.2197,19700.0
2006-04-03 11:40:00,81.45,81.45,81.4,81.43,10200.0,60.2197,60.2197,60.1828,60.2049,10200.0
2006-04-03 11:45:00,81.43,81.48,81.42,81.47,29600.0,60.2049,60.2419,60.1976,60.2345,29600.0
2006-04-03 11:50:00,81.45,81.53,81.45,81.53,25900.0,60.2197,60.2789,60.2197,60.2789,25900.0
2006-04-03 11:55:00,81.51,81.54,81.49,81.49,9700.0,60.2641,60.2863,60.2493,60.2493,9700.0
2006-04-03 12:00:00,81.49,81.5,81.42,81.45,14800.0,60.2493,60.2567,60.1976,60.2197,14800.0
2006-04-03 12:05:00,81.45,81.49,81.43,81.44,13200.0,60.2197,60.2493,60.2049,60.2123,13200.0
2006-04-03 12:10:00,81.44,81.46,81.37,81.45,16400.0,60.2123,60.2271,60.1606,60.2197,16400.0
2006-04-03 12:15:00,81.45,81.49,81.39,81.4,14700.0,60.2197,60.2493,60.1754,60.1828,14700.0
2006-04-03 12:20:00,81.4,81.47,81.38,81.45,18700.0,60.1828,60.2345,60.168,60.2197,18700.0
2006-04-03 12:25:00,81.46,81.5,81.46,81.5,7500.0,60.2271,60.2567,60.2271,60.2567,7500.0
2006-04-03 12:30:00,81.49,81.49,81.45,81.46,8200.0,60.2493,60.2493,60.2197,60.2271,8200.0
2006-04-03 12:35:00,81.46,81.46,81.41,81.43,9200.0,60.2271,60.2271,60.1902,60.2049,9200.0
2006-04-03 12:40:00,81.41,81.41,81.32,81.41,19800.0,60.1902,60.1902,60.1236,60.1902,19800.0
2006-04-03 12:45:00,81.44,81.44,81.4,81.42,6800.0,60.2123,60.2123,60.1828,60.1976,6800.0
2006-04-03 12:50:00,81.44,81.44,81.37,81.41,111500.0,60.2123,60.2123,60.1606,60.1902,111500.0
2006-04-03 12:55:00,81.42,81.47,81.4,81.46,9800.0,60.1976,60.2345,60.1828,60.2271,9800.0
2006-04-03 13:00:00,81.47,81.47,81.37,81.47,15900.0,60.2345,60.2345,60.1606,60.2345,15900.0
2006-04-03 13:05:00,81.45,81.46,81.4,81.43,48500.0,60.2197,60.2271,60.1828,60.2049,48500.0
2006-04-03 13:10:00,81.43,81.5,81.43,81.49,67000.0,60.2049,60.2567,60.2049,60.2493,67000.0
2006-04-03 13:15:00,81.5,81.54,81.49,81.5,61100.0,60.2567,60.2863,60.2493,60.2567,61100.0
2006-04-03 13:20:00,81.5,81.51,81.45,81.48,14200.0,60.2567,60.2641,60.2197,60.2419,14200.0
2006-04-03 13:25:00,81.48,81.51,81.48,81.5,16600.0,60.2419,60.2641,60.2419,60.2567,16600.0
2006-04-03 13:30:00,81.5,81.54,81.49,81.5,27400.0,60.2567,60.2863,60.2493,60.2567,27400.0
2006-04-03 13:35:00,81.5,81.52,81.48,81.5,35900.0,60.2567,60.2715,60.2419,60.2567,35900.0
2006-04-03 13:40:00,81.5,81.51,81.49,81.5,26500.0,60.2567,60.2641,60.2493,60.2567,26500.0
2006-04-03 13:45:00,81.5,81.51,81.48,81.48,16200.0,60.2567,60.2641,60.2419,60.2419,16200.0
2006-04-03 13:50:00,81.46,81.55,81.46,81.5,26500.0,60.2271,60.2937,60.2271,60.2567,26500.0
2006-04-03 13:55:00,81.5,81.58,81.48,81.48,51900.0,60.2567,60.3158,60.2419,60.2419,51900.0
2006-04-03 14:00:00,81.49,81.51,81.44,81.49,11400.0,60.2493,60.2641,60.2123,60.2493,11400.0
2006-04-03 14:05:00,81.5,81.51,81.49,81.5,21100.0,60.2567,60.2641,60.2493,60.2567,21100.0
2006-04-03 14:10:00,81.5,81.51,81.47,81.48,24300.0,60.2567,60.2641,60.2345,60.2419,24300.0
2006-04-03 14:15:00,81.48,81.5,81.44,81.44,13500.0,60.2419,60.2567,60.2123,60.2123,13500.0
2006-04-03 14:20:00,81.45,81.5,81.37,81.48,8000.0,60.2197,60.2567,60.1606,60.2419,8000.0
2006-04-03 14:25:00,81.5,81.51,81.47,81.5,39000.0,60.2567,60.2641,60.2345,60.2567,39000.0
2006-04-03 14:30:00,81.5,81.51,81.43,81.45,20300.0,60.2567,60.2641,60.2049,60.2197,20300.0
2006-04-03 14:35:00,81.45,81.47,81.44,81.45,11000.0,60.2197,60.2345,60.2123,60.2197,11000.0
2006-04-03 14:40:00,81.45,81.49,81.41,81.43,21600.0,60.2197,60.2493,60.1902,60.2049,21600.0
2006-04-03 14:45:00,81.43,81.46,81.35,81.37,25700.0,60.2049,60.2271,60.1458,60.1606,25700.0
2006-04-03 14:50:00,81.34,81.41,81.31,81.39,21400.0,60.1384,60.1902,60.1162,60.1754,21400.0
2006-04-03 14:55:00,81.38,81.42,81.36,81.41,15100.0,60.168,60.1976,60.1532,60.1902,15100.0
2006-04-03 15:00:00,81.41,81.47,81.41,81.44,19400.0,60.1902,60.2345,60.1902,60.2123,19400.0
2006-04-03 15:05:00,81.43,81.48,81.42,81.48,22100.0,60.2049,60.2419,60.1976,60.2419,22100.0
2006-04-03 15:10:00,81.47,81.5,81.46,81.47,12500.0,60.2345,60.2567,60.2271,60.2345,12500.0
2006-04-03 15:15:00,81.46,81.5,81.46,81.47,17000.0,60.2271,60.2567,60.2271,60.2345,17000.0
2006-04-03 15:20:00,81.47,81.53,81.45,81.53,42900.0,60.2345,60.2789,60.2197,60.2789,42900.0
2006-04-03 15:25:00,81.53,81.54,81.48,81.48,30600.0,60.2789,60.2863,60.2419,60.2419,30600.0
2006-04-03 15:30:00,81.48,81.56,81.47,81.51,36500.0,60.2419,60.3011,60.2345,60.2641,36500.0
2006-04-03 15:35:00,81.51,81.52,81.39,81.41,89300.0,60.2641,60.2715,60.1754,60.1902,89300.0
2006-04-03 15:40:00,81.39,81.4,81.14,81.15,47400.0,60.1754,60.1828,59.9905,59.9979,47400.0
2006-04-03 15:45:00,81.15,81.15,80.96,81.07,55200.0,59.9979,59.9979,59.8575,59.9388,55200.0
2006-04-03 15:50:00,81.07,81.11,81.01,81.03,38000.0,59.9388,59.9684,59.8944,59.9092,38000.0
2006-04-03 15:55:00,81.03,81.11,81.02,81.08,66100.0,59.9092,59.9684,59.9018,59.9462,66100.0
2006-04-04 09:30:00,81.27,81.28,81.04,81.13,27400.0,60.0867,60.094,59.9166,59.9831,27400.0
2006-04-04 09:35:00,81.13,81.14,80.98,81.11,19000.0,59.9831,59.9905,59.8722,59.9684,19000.0
2006-04-04 09:40:00,81.12,81.22,81.07,81.09,24500.0,59.9758,60.0497,59.9388,59.9536,24500.0
2006-04-04 09:45:00,81.11,81.23,80.92,81.22,25400.0,59.9684,60.0571,59.8279,60.0497,25400.0
2006-04-04 09:50:00,81.23,81.25,81.13,81.23,31100.0,60.0571,60.0719,59.9831,60.0571,31100.0
2006-04-04 09:55:00,81.23,81.32,81.16,81.16,22300.0,60.0571,60.1236,60.0053,60.0053,22300.0
2006-04-04 10:00:00,81.16,81.6,81.16,81.6,23700.0,60.0053,60.3306,60.0053,60.3306,23700.0
2006-04-04 10:05:00,81.6,81.65,81.45,81.45,14800.0,60.3306,60.3676,60.2197,60.2197,14800.0
2006-04-04 10:10:00,81.51,81.52,81.42,81.44,6100.0,60.2641,60.2715,60.1976,60.2123,6100.0
2006-04-04 10:15:00,81.44,81.44,81.38,81.43,8800.0,60.2123,60.2123,60.168,60.2049,8800.0
2006-04-04 10:20:00,81.43,81.5,81.41,81.47,16700.0,60.2049,60.2567,60.1902,60.2345,16700.0
2006-04-04 10:25:00,81.48,81.49,81.43,81.47,9000.0,60.2419,60.2493,60.2049,60.2345,9000.0
2006-04-04 10:30:00,81.47,81.49,81.44,81.47,8900.0,60.2345,60.2493,60.2123,60.2345,8900.0
2006-04-04 10:35:00,81.45,81.54,81.44,81.5,26300.0,60.2197,60.2863,60.2123,60.2567,26300.0
2006-04-04 10:40:00,81.5,81.55,81.46,81.51,17100.0,60.2567,60.2937,60.2271,60.2641,17100.0
2006-04-04 10:45:00,81.51,81.64,81.51,81.61,3100.0,60.2641,60.3602,60.2641,60.338,3100.0
2006-04-04 10:50:00,81.61,81.65,81.59,81.62,10600.0,60.338,60.3676,60.3232,60.3454,10600.0
2006-04-04 10:55:00,81.62,81.64,81.54,81.54,21300.0,60.3454,60.3602,60.2863,60.2863,21300.0
2006-04-04 11:00:00,81.52,81.57,81.52,81.55,10700.0,60.2715,60.3085,60.2715,60.2937,10700.0
2006-04-04 11:05:00,81.54,81.55,81.46,81.46,38100.0,60.2863,60.2937,60.2271,60.2271,38100.0
2006-04-04 11:10:00,81.49,81.6,81.44,81.56,25300.0,60.2493,60.3306,60.2123,60.3011,25300.0
2006-04-04 11:15:00,81.56,81.56,81.52,81.55,4800.0,60.3011,60.3011,60.2715,60.2937,4800.0
2006-04-04 11:20:00,81.55,81.6,81.51,81.59,6000.0,60.2937,60.3306,60.2641,60.3232,6000.0
2006-04-04 11:25:00,81.6,81.68,81.58,81.67,17400.0,60.3306,60.3898,60.3158,60.3824,17400.0
2006-04-04 11:30:00,81.66,81.8,81.63,81.63,24300.0,60.375,60.4785,60.3528,60.3528,24300.0
2006-04-04 11:35:00,81.67,81.91,81.67,81.89,31500.0,60.3824,60.5598,60.3824,60.545,31500.0
2006-04-04 11:40:00,81.89,81.94,81.86,81.93,19500.0,60.545,60.582,60.5229,60.5746,19500.0
2006-04-04 11:45:00,81.94,82.07,81.94,82.02,38000.0,60.582,60.6781,60.582,60.6412,38000.0
2006-04-04 11:50:00,82.01,82.02,81.96,82.0,24100.0,60.6338,60.6412,60.5968,60.6264,24100.0
2006-04-04 11:55:00,82.0,82.07,81.99,82.06,39000.0,60.6264,60.6781,60.619,60.6707,39000.0
2006-04-04 12:00:00,81.99,82.1,81.99,82.08,38000.0,60.619,60.7003,60.619,60.6855,38000.0
2006-04-04 12:05:00,82.08,82.12,82.04,82.05,22300.0,60.6855,60.7151,60.6559,60.6633,22300.0
2006-04-04 12:10:00,82.05,82.07,82.01,82.02,19600.0,60.6633,60.6781,60.6338,60.6412,19600.0
2006-04-04 12:15:00,82.03,82.1,82.02,82.08,28100.0,60.6486,60.7003,60.6412,60.6855,28100.0
2006-04-04 12:20:00,82.08,82.14,82.07,82.12,30100.0,60.6855,60.7299,60.6781,60.7151,30100.0
2006-04-04 12:25:00,82.12,82.13,82.05,82.13,28700.0,60.7151,60.7225,60.6633,60.7225,28700.0
2006-04-04 12:30:00,82.13,82.15,82.11,82.13,30200.0,60.7225,60.7373,60.7077,60.7225,30200.0
2006-04-04 12:35:00,82.13,82.17,82.11,82.16,51800.0,60.7225,60.7521,60.7077,60.7447,51800.0
2006-04-04 12:40:00,82.17,82.24,82.15,82.15,32500.0,60.7521,60.8038,60.7373,60.7373,32500.0
2006-04-04 12:45:00,82.15,82.16,82.11,82.12,22200.0,60.7373,60.7447,60.7077,60.7151,22200.0
2006-04-04 12:50:00,82.12,82.16,82.11,82.14,26600.0,60.7151,60.7447,60.7077,60.7299,26600.0
2006-04-04 12:55:00,82.14,82.23,82.14,82.23,22100.0,60.7299,60.7964,60.7299,60.7964,22100.0
2006-04-04 13:00:00,82.22,82.22,82.19,82.21,22500.0,60.789,60.789,60.7669,60.7816,22500.0
2006-04-04 13:05:00,82.21,82.35,82.2,82.32,29600.0,60.7816,60.8851,60.7742,60.863,29600.0
2006-04-04 13:10:00,82.3,82.33,82.24,82.28,19300.0,60.8482,60.8704,60.8038,60.8334,19300.0
2006-04-04 13:15:00,82.27,82.27,82.2,82.26,22800.0,60.826,60.826,60.7742,60.8186,22800.0
2006-04-04 13:20:00,82.25,82.3,82.22,82.3,25500.0,60.8112,60.8482,60.789,60.8482,25500.0
2006-04-04 13:25:00,82.28,82.3,82.22,82.26,15200.0,60.8334,60.8482,60.789,60.8186,15200.0
2006-04-04 13:30:00,82.26,82.32,82.24,82.31,26200.0,60.8186,60.863,60.8038,60.8556,26200.0
2006-04-04 13:35:00,82.32,82.32,82.27,82.27,12900.0,60.863,60.863,60.826,60.826,12900.0
2006-04-04 13:40:00,82.26,82.28,82.2,82.26,36600.0,60.8186,60.8334,60.7742,60.8186,36600.0
2006-04-04 13:45:00,82.26,82.27,82.25,82.25,4000.0,60.8186,60.826,60.8112,60.8112,4000.0
2006-04-04 13:50:00,82.24,82.32,82.22,82.27,31500.0,60.8038,60.863,60.789,60.826,31500.0
2006-04-04 13:55:00,82.27,82.27,82.15,82.16,25400.0,60.826,60.826,60.7373,60.7447,25400.0
2006-04-04 14:00:00,82.16,82.16,82.12,82.16,15000.0,60.7447,60.7447,60.7151,60.7447,15000.0
2006-04-04 14:05:00,82.16,82.17,82.13,82.14,10800.0,60.7447,60.7521,60.7225,60.7299,10800.0
2006-04-04 14:10:00,82.15,82.23,82.14,82.2,16500.0,60.7373,60.7964,60.7299,60.7742,16500.0
2006-04-04 14:15:00,82.18,82.23,82.15,82.22,24900.0,60.7595,60.7964,60.7373,60.789,24900.0
2006-04-04 14:20:00,82.23,82.35,82.21,82.28,30200.0,60.7964,60.8851,60.7816,60.8334,30200.0
2006-04-04 14:25:00,82.29,82.35,82.26,82.28,20400.0,60.8408,60.8851,60.8186,60.8334,20400.0
2006-04-04 14:30:00,82.28,82.33,82.25,82.26,16500.0,60.8334,60.8704,60.8112,60.8186,16500.0
2006-04-04 14:35:00,82.25,82.27,82.11,82.15,22700.0,60.8112,60.826,60.7077,60.7373,22700.0
2006-04-04 14:40:00,82.15,82.16,82.09,82.09,11500.0,60.7373,60.7447,60.6929,60.6929,11500.0
2006-04-04 14:45:00,82.1,82.15,82.07,82.15,10200.0,60.7003,60.7373,60.6781,60.7373,10200.0
2006-04-04 14:50:00,82.16,82.3,82.14,82.3,38700.0,60.7447,60.8482,60.7299,60.8482,38700.0
2006-04-04 14:55:00,82.3,82.3,82.27,82.29,5300.0,60.8482,60.8482,60.826,60.8408,5300.0
2006-04-04 15:00:00,82.28,82.29,82.24,82.24,20800.0,60.8334,60.8408,60.8038,60.8038,20800.0
2006-04-04 15:05:00,82.25,82.27,82.24,82.25,14600.0,60.8112,60.826,60.8038,60.8112,14600.0
2006-04-04 15:10:00,82.26,82.27,82.19,82.26,26000.0,60.8186,60.826,60.7669,60.8186,26000.0
2006-04-04 15:15:00,82.27,82.28,82.23,82.27,32500.0,60.826,60.8334,60.7964,60.826,32500.0
2006-04-04 15:20:00,82.27,82.29,82.26,82.29,33400.0,60.826,60.8408,60.8186,60.8408,33400.0
2006-04-04 15:25:00,82.29,82.31,82.27,82.28,19500.0,60.8408,60.8556,60.826,60.8334,19500.0
2006-04-04 15:30:00,82.27,82.3,82.26,82.27,91400.0,60.826,60.8482,60.8186,60.826,91400.0
2006-04-04 15:35:00,82.27,82.36,82.24,82.36,52200.0,60.826,60.8925,60.8038,60.8925,52200.0
2006-04-04 15:40:00,82.35,82.43,82.31,82.4,45600.0,60.8851,60.9443,60.8556,60.9221,45600.0
2006-04-04 15:45:00,82.41,82.45,82.4,82.44,58800.0,60.9295,60.9591,60.9221,60.9517,58800.0
2006-04-04 15:50:00,82.44,82.44,82.4,82.4,43800.0,60.9517,60.9517,60.9221,60.9221,43800.0
2006-04-04 15:55:00,82.41,82.41,82.19,82.2,66700.0,60.9295,60.9295,60.7669,60.7742,66700.0
2006-04-05 09:30:00,82.78,82.78,82.45,82.48,81800.0,61.2031,61.2031,60.9591,60.9813,81800.0
2006-04-05 09:35:00,82.5,82.63,82.48,82.51,38800.0,60.996,61.0922,60.9813,61.0034,38800.0
2006-04-05 09:40:00,82.51,82.54,82.42,82.52,38600.0,61.0034,61.0256,60.9369,61.0108,38600.0
2006-04-05 09:45:00,82.52,82.71,82.51,82.62,20100.0,61.0108,61.1513,61.0034,61.0848,20100.0
2006-04-05 09:50:00,82.6,82.69,82.6,82.63,20400.0,61.07,61.1365,61.07,61.0922,20400.0
2006-04-05 09:55:00,82.62,82.62,82.57,82.6,15100.0,61.0848,61.0848,61.0478,61.07,15100.0
2006-04-05 10:00:00,82.59,82.63,82.58,82.61,11500.0,61.0626,61.0922,61.0552,61.0774,11500.0
2006-04-05 10:05:00,82.59,82.87,82.58,82.84,53200.0,61.0626,61.2696,61.0552,61.2474,53200.0
2006-04-05 10:10:00,82.85,82.95,82.82,82.95,46300.0,61.2548,61.3288,61.2326,61.3288,46300.0
2006-04-05 10:15:00,83.0,83.0,82.96,82.97,44600.0,61.3657,61.3657,61.3361,61.3435,44600.0
2006-04-05 10:20:00,82.97,82.98,82.9,82.9,34400.0,61.3435,61.3509,61.2918,61.2918,34400.0
2006-04-05 10:25:00,82.9,82.96,82.85,82.92,29900.0,61.2918,61.3361,61.2548,61.3066,29900.0
2006-04-05 10:30:00,82.98,83.0,82.85,82.9,50100.0,61.3509,61.3657,61.2548,61.2918,50100.0
2006-04-05 10:35:00,82.9,82.93,82.83,82.85,30600.0,61.2918,61.314,61.24,61.2548,30600.0
2006-04-05 10:40:00,82.85,82.9,82.83,82.86,34700.0,61.2548,61.2918,61.24,61.2622,34700.0
2006-04-05 10:45:00,82.87,82.95,82.87,82.88,48600.0,61.2696,61.3288,61.2696,61.277,48600.0
2006-04-05 10:50:00,82.88,82.9,82.79,82.8,43400.0,61.277,61.2918,61.2105,61.2179,43400.0
2006-04-05 10:55:00,82.81,82.89,82.79,82.8,23200.0,61.2252,61.2844,61.2105,61.2179,23200.0
2006-04-05 11:00:00,82.81,82.87,82.8,82.85,17700.0,61.2252,61.2696,61.2179,61.2548,17700.0
2006-04-05 11:05:00,82.85,82.91,82.84,82.89,23700.0,61.2548,61.2992,61.2474,61.2844,23700.0
2006-04-05 11:10:00,82.9,82.94,82.83,82.84,14400.0,61.2918,61.3214,61.24,61.2474,14400.0
2006-04-05 11:15:00,82.85,82.91,82.85,82.91,22200.0,61.2548,61.2992,61.2548,61.2992,22200.0
2006-04-05 11:20:00,82.91,82.91,82.83,82.83,42800.0,61.2992,61.2992,61.24,61.24,42800.0
2006-04-05 11:25:00,82.83,82.83,82.76,82.82,26800.0,61.24,61.24,61.1883,61.2326,26800.0
2006-04-05 11:30:00,82.83,82.89,82.8,82.89,24400.0,61.24,61.2844,61.2179,61.2844,24400.0
2006-04-05 11:35:00,82.84,82.84,82.72,82.75,14500.0,61.2474,61.2474,61.1587,61.1809,14500.0
2006-04-05 11:40:00,82.7,82.74,82.49,82.5,26000.0,61.1439,61.1735,60.9887,60.996,26000.0
2006-04-05 11:45:00,82.5,82.72,82.5,82.68,12100.0,60.996,61.1587,60.996,61.1291,12100.0
2006-04-05 11:50:00,82.69,82.74,82.64,82.67,9500.0,61.1365,61.1735,61.0996,61.1217,9500.0
2006-04-05 11:55:00,82.7,82.79,82.69,82.79,13600.0,61.1439,61.2105,61.1365,61.2105,13600.0
2006-04-05 12:00:00,82.79,82.79,82.69,82.7,8700.0,61.2105,61.2105,61.1365,61.1439,8700.0
2006-04-05 12:05:00,82.7,82.78,82.7,82.78,14800.0,61.1439,61.2031,61.1439,61.2031,14800.0
2006-04-05 12:10:00,82.79,82.79,82.7,82.71,9900.0,61.2105,61.2105,61.1439,61.1513,9900.0
2006-04-05 12:15:00,82.67,82.7,82.65,82.68,9900.0,61.1217,61.1439,61.1069,61.1291,9900.0
2006-04-05 12:20:00,82.68,82.71,82.62,82.63,12100.0,61.1291,61.1513,61.0848,61.0922,12100.0
2006-04-05 12:25:00,82.6,82.6,82.54,82.58,11700.0,61.07,61.07,61.0256,61.0552,11700.0
2006-04-05 12:30:00,82.58,82.63,82.58,82.59,15200.0,61.0552,61.0922,61.0552,61.0626,15200.0
2006-04-05 12:35:00,82.59,82.59,82.5,82.5,9000.0,61.0626,61.0626,60.996,60.996,9000.0
2006-04-05 12:40:00,82.51,82.53,82.47,82.53,11100.0,61.0034,61.0182,60.9739,61.0182,11100.0
2006-04-05 12:45:00,82.52,82.6,82.5,82.58,13500.0,61.0108,61.07,60.996,61.0552,13500.0
2006-04-05 12:50:00,82.56,82.63,82.56,82.59,20800.0,61.0404,61.0922,61.0404,61.0626,20800.0
2006-04-05 12:55:00,82.62,82.63,82.59,82.61,10400.0,61.0848,61.0922,61.0626,61.0774,10400.0
2006-04-05 13:00:00,82.61,82.76,82.61,82.72,27100.0,61.0774,61.1883,61.0774,61.1587,27100.0
2006-04-05 13:05:00,82.69,82.73,82.55,82.55,17900.0,61.1365,61.1661,61.033,61.033,17900.0
2006-04-05 13:10:00,82.55,82.6,82.52,82.6,22500.0,61.033,61.07,61.0108,61.07,22500.0
2006-04-05 13:15:00,82.6,82.6,82.49,82.49,5200.0,61.07,61.07,60.9887,60.9887,5200.0
2006-04-05 13:20:00,82.49,82.55,82.45,82.47,20200.0,60.9887,61.033,60.9591,60.9739,20200.0
2006-04-05 13:25:00,82.5,82.5,82.41,82.48,9700.0,60.996,60.996,60.9295,60.9813,9700.0
2006-04-05 13:30:00,82.49,82.5,82.38,82.39,19100.0,60.9887,60.996,60.9073,60.9147,19100.0
2006-04-05 13:35:00,82.38,82.44,82.35,82.39,12200.0,60.9073,60.9517,60.8851,60.9147,12200.0
2006-04-05 13:40:00,82.39,82.39,82.25,82.29,12500.0,60.9147,60.9147,60.8112,60.8408,12500.0
2006-04-05 13:45:00,82.3,82.39,82.3,82.35,12000.0,60.8482,60.9147,60.8482,60.8851,12000.0
2006-04-05 13:50:00,82.34,82.46,82.31,82.46,5500.0,60.8778,60.9665,60.8556,60.9665,5500.0
2006-04-05 13:55:00,82.45,82.45,82.36,82.37,5700.0,60.9591,60.9591,60.8925,60.8999,5700.0
2006-04-05 14:00:00,82.39,82.4,82.31,82.33,7800.0,60.9147,60.9221,60.8556,60.8704,7800.0
2006-04-05 14:05:00,82.33,82.42,82.32,82.42,8600.0,60.8704,60.9369,60.863,60.9369,8600.0
2006-04-05 14:10:00,82.42,82.43,82.24,82.25,17300.0,60.9369,60.9443,60.8038,60.8112,17300.0
2006-04-05 14:15:00,82.25,82.38,82.24,82.36,11500.0,60.8112,60.9073,60.8038,60.8925,11500.0
2006-04-05 14:20:00,82.35,82.37,82.31,82.31,7800.0,60.8851,60.8999,60.8556,60.8556,7800.0
2006-04-05 14:25:00,82.3,82.32,82.27,82.3,5600.0,60.8482,60.863,60.826,60.8482,5600.0
2006-04-05 14:30:00,82.3,82.31,82.19,82.2,12200.0,60.8482,60.8556,60.7669,60.7742,12200.0
2006-04-05 14:35:00,82.2,82.29,82.16,82.19,22400.0,60.7742,60.8408,60.7447,60.7669,22400.0
2006-04-05 14:40:00,82.19,82.35,82.18,82.34,13600.0,60.7669,60.8851,60.7595,60.8778,13600.0
2006-04-05 14:45:00,82.31,82.33,82.3,82.33,7000.0,60.8556,60.8704,60.8482,60.8704,7000.0
2006-04-05 14:50:00,82.33,82.34,82.27,82.32,12500.0,60.8704,60.8778,60.826,60.863,12500.0
2006-04-05 14:55:00,82.29,82.32,82.23,82.32,11500.0,60.8408,60.863,60.7964,60.863,11500.0
2006-04-05 15:00:00,82.32,82.34,82.15,82.21,8900.0,60.863,60.8778,60.7373,60.7816,8900.0
2006-04-05 15:05:00,82.24,82.32,82.24,82.24,11300.0,60.8038,60.863,60.8038,60.8038,11300.0
2006-04-05 15:10:00,82.24,82.25,82.15,82.15,6100.0,60.8038,60.8112,60.7373,60.7373,6100.0
2006-04-05 15:15:00,82.15,82.34,82.14,82.34,12900.0,60.7373,60.8778,60.7299,60.8778,12900.0
2006-04-05 15:20:00,82.34,82.54,82.34,82.49,27900.0,60.8778,61.0256,60.8778,60.9887,27900.0
2006-04-05 15:25:00,82.48,82.54,82.35,82.36,12300.0,60.9813,61.0256,60.8851,60.8925,12300.0
2006-04-05 15:30:00,82.36,82.36,82.21,82.23,22600.0,60.8925,60.8925,60.7816,60.7964,22600.0
2006-04-05 15:35:00,82.23,82.34,82.22,82.33,18600.0,60.7964,60.8778,60.789,60.8704,18600.0
2006-04-05 15:40:00,82.33,82.35,82.25,82.28,13300.0,60.8704,60.8851,60.8112,60.8334,13300.0
2006-04-05 15:45:00,82.27,82.34,82.25,82.29,11800.0,60.826,60.8778,60.8112,60.8408,11800.0
2006-04-05 15:50:00,82.27,82.35,82.27,82.33,8900.0,60.826,60.8851,60.826,60.8704,8900.0
2006-04-05 15:55:00,82.35,82.45,82.35,82.38,26700.0,60.8851,60.9591,60.8851,60.9073,26700.0
2006-04-06 09:30:00,83.75,83.77,83.23,83.24,210800.0,61.9202,61.935,61.5358,61.5432,210800.0
2006-04-06 09:35:00,83.24,83.26,83.1,83.16,113800.0,61.5432,61.558,61.4397,61.484,113800.0
2006-04-06 09:40:00,83.11,83.25,83.05,83.05,69100.0,61.447,61.5506,61.4027,61.4027,69100.0
2006-04-06 09:45:00,83.11,83.11,82.95,82.99,50100.0,61.447,61.447,61.3288,61.3583,50100.0
2006-04-06 09:50:00,83.01,83.1,82.92,82.92,60600.0,61.3731,61.4397,61.3066,61.3066,60600.0
2006-04-06 09:55:00,82.93,82.98,82.86,82.97,44200.0,61.314,61.3509,61.2622,61.3435,44200.0
2006-04-06 10:00:00,82.97,83.14,82.95,83.12,28300.0,61.3435,61.4692,61.3288,61.4544,28300.0
2006-04-06 10:05:00,83.11,83.11,82.92,83.03,34500.0,61.447,61.447,61.3066,61.3879,34500.0
2006-04-06 10:10:00,83.04,83.23,83.04,83.23,32300.0,61.3953,61.5358,61.3953,61.5358,32300.0
2006-04-06 10:15:00,83.23,83.34,83.23,83.24,30100.0,61.5358,61.6171,61.5358,61.5432,30100.0
2006-04-06 10:20:00,83.23,83.24,83.07,83.07,38400.0,61.5358,61.5432,61.4175,61.4175,38400.0
2006-04-06 10:25:00,83.06,83.07,82.92,82.99,35200.0,61.4101,61.4175,61.3066,61.3583,35200.0
2006-04-06 10:30:00,82.97,83.0,82.9,82.95,30500.0,61.3435,61.3657,61.2918,61.3288,30500.0
2006-04-06 10:35:00,82.95,82.98,82.89,82.98,20900.0,61.3288,61.3509,61.2844,61.3509,20900.0
2006-04-06 10:40:00,82.99,83.03,82.97,83.01,19800.0,61.3583,61.3879,61.3435,61.3731,19800.0
2006-04-06 10:45:00,83.03,83.05,82.99,83.04,20600.0,61.3879,61.4027,61.3583,61.3953,20600.0
2006-04-06 10:50:00,83.05,83.07,83.01,83.07,16400.0,61.4027,61.4175,61.3731,61.4175,16400.0
2006-04-06 10:55:00,83.06,83.07,82.98,83.03,9100.0,61.4101,61.4175,61.3509,61.3879,9100.0
2006-04-06 11:00:00,83.03,83.08,83.01,83.01,14400.0,61.3879,61.4249,61.3731,61.3731,14400.0
2006-04-06 11:05:00,83.0,83.08,83.0,83.05,27300.0,61.3657,61.4249,61.3657,61.4027,27300.0
2006-04-06 11:10:00,83.05,83.19,83.04,83.14,23600.0,61.4027,61.5062,61.3953,61.4692,23600.0
2006-04-06 11:15:00,83.13,83.13,83.04,83.04,18200.0,61.4618,61.4618,61.3953,61.3953,18200.0
2006-04-06 11:20:00,83.04,83.05,83.0,83.05,15000.0,61.3953,61.4027,61.3657,61.4027,15000.0
2006-04-06 11:25:00,83.04,83.08,83.01,83.02,13000.0,61.3953,61.4249,61.3731,61.3805,13000.0
2006-04-06 11:30:00,83.01,83.01,82.88,82.97,19600.0,61.3731,61.3731,61.277,61.3435,19600.0
2006-04-06 11:35:00,82.97,83.02,82.96,83.01,11200.0,61.3435,61.3805,61.3361,61.3731,11200.0
2006-04-06 11:40:00,83.01,83.03,82.9,82.91,18500.0,61.3731,61.3879,61.2918,61.2992,18500.0
2006-04-06 11:45:00,82.91,82.98,82.89,82.98,20100.0,61.2992,61.3509,61.2844,61.3509,20100.0
2006-04-06 11:50:00,82.98,82.99,82.84,82.84,25300.0,61.3509,61.3583,61.2474,61.2474,25300.0
2006-04-06 11:55:00,82.84,82.88,82.8,82.8,22500.0,61.2474,61.277,61.2179,61.2179,22500.0
2006-04-06 12:00:00,82.81,82.81,82.61,82.61,21200.0,61.2252,61.2252,61.0774,61.0774,21200.0
2006-04-06 12:05:00,82.61,82.61,82.51,82.56,28600.0,61.0774,61.0774,61.0034,61.0404,28600.0
2006-04-06 12:10:00,82.56,82.59,82.55,82.58,19500.0,61.0404,61.0626,61.033,61.0552,19500.0
2006-04-06 12:15:00,82.6,82.6,82.43,82.43,20400.0,61.07,61.07,60.9443,60.9443,20400.0
2006-04-06 12:20:00,82.41,82.43,82.3,82.3,10400.0,60.9295,60.9443,60.8482,60.8482,10400.0
2006-04-06 12:25:00,82.3,82.32,82.24,82.24,5800.0,60.8482,60.863,60.8038,60.8038,5800.0
2006-04-06 12:30:00,82.23,82.44,82.23,82.44,12400.0,60.7964,60.9517,60.7964,60.9517,12400.0
2006-04-06 12:35:00,82.44,82.47,82.32,82.4,22300.0,60.9517,60.9739,60.863,60.9221,22300.0
2006-04-06 12:40:00,82.4,82.48,82.39,82.44,20700.0,60.9221,60.9813,60.9147,60.9517,20700.0
2006-04-06 12:45:00,82.42,82.48,82.41,82.48,18300.0,60.9369,60.9813,60.9295,60.9813,18300.0
2006-04-06 12:50:00,82.48,82.57,82.48,82.57,12200.0,60.9813,61.0478,60.9813,61.0478,12200.0
2006-04-06 12:55:00,82.55,82.55,82.5,82.52,8500.0,61.033,61.033,60.996,61.0108,8500.0
2006-04-06 13:00:00,82.56,82.63,82.56,82.6,14600.0,61.0404,61.0922,61.0404,61.07,14600.0
2006-04-06 13:05:00,82.6,82.61,82.57,82.58,9100.0,61.07,61.0774,61.0478,61.0552,9100.0
2006-04-06 13:10:00,82.59,82.68,82.58,82.67,7100.0,61.0626,61.1291,61.0552,61.1217,7100.0
2006-04-06 13:15:00,82.66,82.7,82.65,82.67,9100.0,61.1143,61.1439,61.1069,61.1217,9100.0
2006-04-06 13:20:00,82.68,82.82,82.67,82.8,18900.0,61.1291,61.2326,61.1217,61.2179,18900.0
2006-04-06 13:25:00,82.8,82.84,82.78,82.79,18100.0,61.2179,61.2474,61.2031,61.2105,18100.0
2006-04-06 13:30:00,82.81,82.81,82.68,82.68,11200.0,61.2252,61.2252,61.1291,61.1291,11200.0
2006-04-06 13:35:00,82.69,82.75,82.69,82.73,11300.0,61.1365,61.1809,61.1365,61.1661,11300.0
2006-04-06 13:40:00,82.74,82.75,82.71,82.75,10000.0,61.1735,61.1809,61.1513,61.1809,10000.0
2006-04-06 13:45:00,82.74,82.83,82.72,82.77,15500.0,61.1735,61.24,61.1587,61.1957,15500.0
2006-04-06 13:50:00,82.77,82.88,82.72,82.88,7600.0,61.1957,61.277,61.1587,61.277,7600.0
2006-04-06 13:55:00,82.87,82.92,82.84,82.84,11600.0,61.2696,61.3066,61.2474,61.2474,11600.0
2006-04-06 14:00:00,82.83,82.83,82.77,82.79,5100.0,61.24,61.24,61.1957,61.2105,5100.0
2006-04-06 14:05:00,82.79,82.82,82.77,82.82,7600.0,61.2105,61.2326,61.1957,61.2326,7600.0
2006-04-06 14:10:00,82.81,82.99,82.81,82.99,14800.0,61.2252,61.3583,61.2252,61.3583,14800.0
2006-04-06 14:15:00,82.99,83.0,82.96,82.96,30100.0,61.3583,61.3657,61.3361,61.3361,30100.0
2006-04-06 14:20:00,82.96,82.97,82.91,82.94,22700.0,61.3361,61.3435,61.2992,61.3214,22700.0
2006-04-06 14:25:00,82.93,82.94,82.86,82.88,9600.0,61.314,61.3214,61.2622,61.277,9600.0
2006-04-06 14:30:00,82.88,82.89,82.79,82.79,6300.0,61.277,61.2844,61.2105,61.2105,6300.0
2006-04-06 14:35:00,82.8,82.81,82.74,82.74,63800.0,61.2179,61.2252,61.1735,61.1735,63800.0
2006-04-06 14:40:00,82.74,82.75,82.73,82.75,12700.0,61.1735,61.1809,61.1661,61.1809,12700.0
2006-04-06 14:45:00,82.75,82.75,82.67,82.67,12400.0,61.1809,61.1809,61.1217,61.1217,12400.0
2006-04-06 14:50:00,82.66,82.74,82.65,82.73,14700.0,61.1143,61.1735,61.1069,61.1661,14700.0
2006-04-06 14:55:00,82.75,82.83,82.75,82.83,9000.0,61.1809,61.24,61.1809,61.24,9000.0
2006-04-06 15:00:00,82.79,82.8,82.66,82.68,23700.0,61.2105,61.2179,61.1143,61.1291,23700.0
2006-04-06 15:05:00,82.68,82.75,82.67,82.71,39800.0,61.1291,61.1809,61.1217,61.1513,39800.0
2006-04-06 15:10:00,82.71,82.74,82.7,82.74,25600.0,61.1513,61.1735,61.1439,61.1735,25600.0
2006-04-06 15:15:00,82.73,82.75,82.71,82.75,13300.0,61.1661,61.1809,61.1513,61.1809,13300.0
2006-04-06 15:20:00,82.75,82.75,82.7,82.73,31100.0,61.1809,61.1809,61.1439,61.1661,31100.0
2006-04-06 15:25:00,82.73,82.74,82.57,82.6,20600.0,61.1661,61.1735,61.0478,61.07,20600.0
2006-04-06 15:30:00,82.62,82.62,82.45,82.55,36900.0,61.0848,61.0848,60.9591,61.033,36900.0
2006-04-06 15:35:00,82.55,82.6,82.53,82.59,14100.0,61.033,61.07,61.0182,61.0626,14100.0
2006-04-06 15:40:00,82.59,82.63,82.57,82.58,17200.0,61.0626,61.0922,61.0478,61.0552,17200.0
2006-04-06 15:45:00,82.58,82.73,82.57,82.72,26800.0,61.0552,61.1661,61.0478,61.1587,26800.0
2006-04-06 15:50:00,82.7,82.71,82.6,82.61,30200.0,61.1439,61.1513,61.07,61.0774,30200.0
2006-04-06 15:55:00,82.61,82.65,82.57,82.58,124500.0,61.0774,61.1069,61.0478,61.0552,124500.0
2006-04-07 09:30:00,83.35,83.35,83.0,83.0,22000.0,61.6245,61.6245,61.3657,61.3657,22000.0
2006-04-07 09:35:00,83.0,83.24,82.8,83.23,42200.0,61.3657,61.5432,61.2179,61.5358,42200.0
2006-04-07 09:40:00,83.24,83.35,83.17,83.25,52700.0,61.5432,61.6245,61.4914,61.5506,52700.0
2006-04-07 09:45:00,83.29,83.42,83.23,83.42,43600.0,61.5801,61.6762,61.5358,61.6762,43600.0
2006-04-07 09:50:00,83.43,83.44,83.18,83.3,43100.0,61.6836,61.691,61.4988,61.5875,43100.0
2006-04-07 09:55:00,83.29,83.35,83.2,83.2,36200.0,61.5801,61.6245,61.5136,61.5136,36200.0
2006-04-07 10:00:00,83.15,83.15,83.07,83.13,28400.0,61.4766,61.4766,61.4175,61.4618,28400.0
2006-04-07 10:05:00,83.15,83.2,83.02,83.03,42800.0,61.4766,61.5136,61.3805,61.3879,42800.0
2006-04-07 10:10:00,83.02,83.09,83.0,83.01,10700.0,61.3805,61.4323,61.3657,61.3731,10700.0
2006-04-07 10:15:00,83.01,83.02,82.77,82.77,28000.0,61.3731,61.3805,61.1957,61.1957,28000.0
2006-04-07 10:20:00,82.72,82.72,82.44,82.51,17800.0,61.1587,61.1587,60.9517,61.0034,17800.0
2006-04-07 10:25:00,82.5,82.54,82.3,82.33,16500.0,60.996,61.0256,60.8482,60.8704,16500.0
2006-04-07 10:30:00,82.33,82.44,82.29,82.44,14900.0,60.8704,60.9517,60.8408,60.9517,14900.0
2006-04-07 10:35:00,82.46,82.55,82.46,82.53,27300.0,60.9665,61.033,60.9665,61.0182,27300.0
2006-04-07 10:40:00,82.54,82.66,82.5,82.59,10900.0,61.0256,61.1143,60.996,61.0626,10900.0
2006-04-07 10:45:00,82.58,82.58,82.45,82.48,19100.0,61.0552,61.0552,60.9591,60.9813,19100.0
2006-04-07 10:50:00,82.47,82.5,82.46,82.46,9300.0,60.9739,60.996,60.9665,60.9665,9300.0
2006-04-07 10:55:00,82.44,82.54,82.43,82.52,18500.0,60.9517,61.0256,60.9443,61.0108,18500.0
2006-04-07 11:00:00,82.51,82.66,82.49,82.66,22800.0,61.0034,61.1143,60.9887,61.1143,22800.0
2006-04-07 11:05:00,82.68,82.77,82.68,82.72,18300.0,61.1291,61.1957,61.1291,61.1587,18300.0
2006-04-07 11:10:00,82.72,82.76,82.67,82.7,8900.0,61.1587,61.1883,61.1217,61.1439,8900.0
2006-04-07 11:15:00,82.7,82.77,82.7,82.75,18600.0,61.1439,61.1957,61.1439,61.1809,18600.0
2006-04-07 11:20:00,82.75,82.77,82.73,82.76,8700.0,61.1809,61.1957,61.1661,61.1883,8700.0
2006-04-07 11:25:00,82.75,82.8,82.64,82.67,35100.0,61.1809,61.2179,61.0996,61.1217,35100.0
2006-04-07 11:30:00,82.68,82.69,82.51,82.56,67400.0,61.1291,61.1365,61.0034,61.0404,67400.0
2006-04-07 11:35:00,82.56,82.62,82.55,82.59,44800.0,61.0404,61.0848,61.033,61.0626,44800.0
2006-04-07 11:40:00,82.58,82.72,82.58,82.68,54700.0,61.0552,61.1587,61.0552,61.1291,54700.0
2006-04-07 11:45:00,82.68,82.7,82.63,82.69,17600.0,61.1291,61.1439,61.0922,61.1365,17600.0
2006-04-07 11:50:00,82.67,82.77,82.65,82.67,21900.0,61.1217,61.1957,61.1069,61.1217,21900.0
2006-04-07 11:55:00,82.66,82.67,82.61,82.62,16800.0,61.1143,61.1217,61.0774,61.0848,16800.0
2006-04-07 12:00:00,82.62,82.68,82.6,82.65,15300.0,61.0848,61.1291,61.07,61.1069,15300.0
2006-04-07 12:05:00,82.65,82.68,82.63,82.63,9900.0,61.1069,61.1291,61.0922,61.0922,9900.0
2006-04-07 12:10:00,82.61,82.69,82.6,82.69,29400.0,61.0774,61.1365,61.07,61.1365,29400.0
2006-04-07 12:15:00,82.68,82.73,82.68,82.7,9600.0,61.1291,61.1661,61.1291,61.1439,9600.0
2006-04-07 12:20:00,82.69,82.73,82.64,82.7,23100.0,61.1365,61.1661,61.0996,61.1439,23100.0
2006-04-07 12:25:00,82.71,82.91,82.7,82.89,23000.0,61.1513,61.2992,61.1439,61.2844,23000.0
2006-04-07 12:30:00,82.89,82.92,82.72,82.72,16000.0,61.2844,61.3066,61.1587,61.1587,16000.0
2006-04-07 12:35:00,82.71,82.71,82.63,82.69,22400.0,61.1513,61.1513,61.0922,61.1365,22400.0
2006-04-07 12:40:00,82.7,82.74,82.64,82.71,119000.0,61.1439,61.1735,61.0996,61.1513,119000.0
2006-04-07 12:45:00,82.71,82.75,82.71,82.72,10600.0,61.1513,61.1809,61.1513,61.1587,10600.0
2006-04-07 12:50:00,82.72,82.8,82.69,82.69,13600.0,61.1587,61.2179,61.1365,61.1365,13600.0
2006-04-07 12:55:00,82.66,82.7,82.64,82.67,10600.0,61.1143,61.1439,61.0996,61.1217,10600.0
2006-04-07 13:00:00,82.63,82.7,82.63,82.67,14300.0,61.0922,61.1439,61.0922,61.1217,14300.0
2006-04-07 13:05:00,82.66,82.73,82.65,82.72,24400.0,61.1143,61.1661,61.1069,61.1587,24400.0
2006-04-07 13:10:00,82.71,82.72,82.65,82.72,7400.0,61.1513,61.1587,61.1069,61.1587,7400.0
2006-04-07 13:15:00,82.72,82.78,82.72,82.75,8200.0,61.1587,61.2031,61.1587,61.1809,8200.0
2006-04-07 13:20:00,82.74,82.74,82.69,82.69,20200.0,61.1735,61.1735,61.1365,61.1365,20200.0
2006-04-07 13:25:00,82.69,82.72,82.69,82.71,4900.0,61.1365,61.1587,61.1365,61.1513,4900.0
2006-04-07 13:30:00,82.73,82.75,82.68,82.72,9700.0,61.1661,61.1809,61.1291,61.1587,9700.0
2006-04-07 13:35:00,82.72,82.75,82.67,82.71,37700.0,61.1587,61.1809,61.1217,61.1513,37700.0
2006-04-07 13:40:00,82.71,82.75,82.68,82.71,23800.0,61.1513,61.1809,61.1291,61.1513,23800.0
2006-04-07 13:45:00,82.71,82.81,82.71,82.8,23600.0,61.1513,61.2252,61.1513,61.2179,23600.0
2006-04-07 13:50:00,82.79,82.83,82.78,82.81,39500.0,61.2105,61.24,61.2031,61.2252,39500.0
2006-04-07 13:55:00,82.8,82.9,82.78,82.89,46000.0,61.2179,61.2918,61.2031,61.2844,46000.0
2006-04-07 14:00:00,82.89,82.89,82.86,82.87,22400.0,61.2844,61.2844,61.2622,61.2696,22400.0
2006-04-07 14:05:00,82.86,83.06,82.86,83.06,38000.0,61.2622,61.4101,61.2622,61.4101,38000.0
2006-04-07 14:10:00,83.06,83.16,83.01,83.01,23600.0,61.4101,61.484,61.3731,61.3731,23600.0
2006-04-07 14:15:00,83.01,83.02,82.97,82.97,25700.0,61.3731,61.3805,61.3435,61.3435,25700.0
2006-04-07 14:20:00,82.97,83.05,82.96,82.99,26000.0,61.3435,61.4027,61.3361,61.3583,26000.0
2006-04-07 14:25:00,82.99,83.01,82.97,82.97,38100.0,61.3583,61.3731,61.3435,61.3435,38100.0
2006-04-07 14:30:00,82.97,83.07,82.97,83.03,19600.0,61.3435,61.4175,61.3435,61.3879,19600.0
2006-04-07 14:35:00,83.02,83.12,83.02,83.1,45700.0,61.3805,61.4544,61.3805,61.4397,45700.0
2006-04-07 14:40:00,83.1,83.3,83.08,83.2,40400.0,61.4397,61.5875,61.4249,61.5136,40400.0
2006-04-07 14:45:00,83.19,83.25,83.17,83.24,18700.0,61.5062,61.5506,61.4914,61.5432,18700.0
2006-04-07 14:50:00,83.25,83.28,83.14,83.21,25000.0,61.5506,61.5727,61.4692,61.521,25000.0
2006-04-07 14:55:00,83.2,83.27,83.16,83.24,15700.0,61.5136,61.5653,61.484,61.5432,15700.0
2006-04-07 15:00:00,83.23,83.23,83.1,83.13,15100.0,61.5358,61.5358,61.4397,61.4618,15100.0
2006-04-07 15:05:00,83.12,83.16,83.1,83.11,22700.0,61.4544,61.484,61.4397,61.447,22700.0
2006-04-07 15:10:00,83.11,83.27,83.11,83.17,21700.0,61.447,61.5653,61.447,61.4914,21700.0
2006-04-07 15:15:00,83.17,83.22,83.13,83.15,20100.0,61.4914,61.5284,61.4618,61.4766,20100.0
2006-04-07 15:20:00,83.14,83.15,83.1,83.13,32500.0,61.4692,61.4766,61.4397,61.4618,32500.0
2006-04-07 15:25:00,83.13,83.16,83.1,83.1,54100.0,61.4618,61.484,61.4397,61.4397,54100.0
2006-04-07 15:30:00,83.11,83.2,83.1,83.2,39600.0,61.447,61.5136,61.4397,61.5136,39600.0
2006-04-07 15:35:00,83.2,83.21,83.08,83.09,34300.0,61.5136,61.521,61.4249,61.4323,34300.0
2006-04-07 15:40:00,83.09,83.11,83.05,83.09,38600.0,61.4323,61.447,61.4027,61.4323,38600.0
2006-04-07 15:45:00,83.09,83.09,83.05,83.07,37600.0,61.4323,61.4323,61.4027,61.4175,37600.0
2006-04-07 15:50:00,83.06,83.12,83.06,83.11,45200.0,61.4101,61.4544,61.4101,61.447,45200.0
2006-04-07 15:55:00,83.11,83.11,83.08,83.1,61400.0,61.447,61.447,61.4249,61.4397,61400.0
2006-04-10 09:30:00,83.35,83.41,83.33,83.39,36400.0,61.6245,61.6689,61.6097,61.6541,36400.0
2006-04-10 09:35:00,83.39,83.57,83.29,83.43,23800.0,61.6541,61.7871,61.5801,61.6836,23800.0
2006-04-10 09:40:00,83.44,83.44,83.25,83.36,15300.0,61.691,61.691,61.5506,61.6319,15300.0
2006-04-10 09:45:00,83.36,83.36,83.31,83.35,6600.0,61.6319,61.6319,61.5949,61.6245,6600.0
2006-04-10 09:50:00,83.35,83.54,83.35,83.51,39300.0,61.6245,61.765,61.6245,61.7428,39300.0
2006-04-10 09:55:00,83.51,83.52,83.5,83.51,31400.0,61.7428,61.7502,61.7354,61.7428,31400.0
2006-04-10 10:00:00,83.51,83.61,83.51,83.58,55400.0,61.7428,61.8167,61.7428,61.7945,55400.0
2006-04-10 10:05:00,83.58,83.69,83.58,83.65,16100.0,61.7945,61.8759,61.7945,61.8463,16100.0
2006-04-10 10:10:00,83.68,83.69,83.58,83.61,13700.0,61.8685,61.8759,61.7945,61.8167,13700.0
2006-04-10 10:15:00,83.61,83.65,83.61,83.61,18500.0,61.8167,61.8463,61.8167,61.8167,18500.0
2006-04-10 10:20:00,83.62,83.65,83.61,83.65,29000.0,61.8241,61.8463,61.8167,61.8463,29000.0
2006-04-10 10:25:00,83.65,83.65,83.5,83.52,33700.0,61.8463,61.8463,61.7354,61.7502,33700.0
2006-04-10 10:30:00,83.5,83.6,83.5,83.6,18800.0,61.7354,61.8093,61.7354,61.8093,18800.0
2006-04-10 10:35:00,83.59,83.64,83.56,83.63,18700.0,61.8019,61.8389,61.7798,61.8315,18700.0
2006-04-10 10:40:00,83.62,83.63,83.56,83.56,10900.0,61.8241,61.8315,61.7798,61.7798,10900.0
2006-04-10 10:45:00,83.56,83.61,83.51,83.52,30000.0,61.7798,61.8167,61.7428,61.7502,30000.0
2006-04-10 10:50:00,83.52,83.52,83.41,83.41,36900.0,61.7502,61.7502,61.6689,61.6689,36900.0
2006-04-10 10:55:00,83.39,83.44,83.39,83.43,32100.0,61.6541,61.691,61.6541,61.6836,32100.0
2006-04-10 11:00:00,83.44,83.52,83.42,83.45,27200.0,61.691,61.7502,61.6762,61.6984,27200.0
2006-04-10 11:05:00,83.45,83.63,83.45,83.63,17500.0,61.6984,61.8315,61.6984,61.8315,17500.0
2006-04-10 11:10:00,83.64,83.75,83.62,83.71,32000.0,61.8389,61.9202,61.8241,61.8907,32000.0
2006-04-10 11:15:00,83.69,83.76,83.68,83.68,15900.0,61.8759,61.9276,61.8685,61.8685,15900.0
2006-04-10 11:20:00,83.68,83.78,83.68,83.77,39300.0,61.8685,61.9424,61.8685,61.935,39300.0
2006-04-10 11:25:00,83.77,83.78,83.76,83.78,15500.0,61.935,61.9424,61.9276,61.9424,15500.0
2006-04-10 11:30:00,83.78,83.82,83.75,83.76,19200.0,61.9424,61.972,61.9202,61.9276,19200.0
2006-04-10 11:35:00,83.75,83.76,83.73,83.75,11100.0,61.9202,61.9276,61.9054,61.9202,11100.0
2006-04-10 11:40:00,83.76,83.84,83.75,83.84,21200.0,61.9276,61.9868,61.9202,61.9868,21200.0
2006-04-10 11:45:00,83.83,83.84,83.72,83.73,26900.0,61.9794,61.9868,61.898,61.9054,26900.0
2006-04-10 11:50:00,83.73,83.74,83.68,83.69,15800.0,61.9054,61.9128,61.8685,61.8759,15800.0
2006-04-10 11:55:00,83.65,83.66,83.58,83.63,34400.0,61.8463,61.8537,61.7945,61.8315,34400.0
2006-04-10 12:00:00,83.63,83.71,83.61,83.71,11400.0,61.8315,61.8907,61.8167,61.8907,11400.0
2006-04-10 12:05:00,83.72,83.72,83.6,83.62,18200.0,61.898,61.898,61.8093,61.8241,18200.0
2006-04-10 12:10:00,83.62,83.71,83.62,83.71,12300.0,61.8241,61.8907,61.8241,61.8907,12300.0
2006-04-10 12:15:00,83.7,83.7,83.63,83.68,8400.0,61.8833,61.8833,61.8315,61.8685,8400.0
2006-04-10 12:20:00,83.67,83.72,83.67,83.7,6800.0,61.8611,61.898,61.8611,61.8833,6800.0
2006-04-10 12:25:00,83.69,83.74,83.66,83.69,14100.0,61.8759,61.9128,61.8537,61.8759,14100.0
2006-04-10 12:30:00,83.69,83.7,83.66,83.67,6800.0,61.8759,61.8833,61.8537,61.8611,6800.0
2006-04-10 12:35:00,83.66,83.66,83.63,83.65,11400.0,61.8537,61.8537,61.8315,61.8463,11400.0
2006-04-10 12:40:00,83.65,83.68,83.65,83.66,22100.0,61.8463,61.8685,61.8463,61.8537,22100.0
2006-04-10 12:45:00,83.66,83.71,83.65,83.71,9700.0,61.8537,61.8907,61.8463,61.8907,9700.0
2006-04-10 12:50:00,83.71,83.74,83.69,83.7,18600.0,61.8907,61.9128,61.8759,61.8833,18600.0
2006-04-10 12:55:00,83.69,83.73,83.69,83.73,20600.0,61.8759,61.9054,61.8759,61.9054,20600.0
2006-04-10 13:00:00,83.73,83.73,83.69,83.69,10600.0,61.9054,61.9054,61.8759,61.8759,10600.0
2006-04-10 13:05:00,83.69,83.7,83.67,83.7,26300.0,61.8759,61.8833,61.8611,61.8833,26300.0
2006-04-10 13:10:00,83.7,83.71,83.66,83.68,16200.0,61.8833,61.8907,61.8537,61.8685,16200.0
2006-04-10 13:15:00,83.68,83.69,83.63,83.65,18200.0,61.8685,61.8759,61.8315,61.8463,18200.0
2006-04-10 13:20:00,83.65,83.69,83.64,83.69,11700.0,61.8463,61.8759,61.8389,61.8759,11700.0
2006-04-10 13:25:00,83.66,83.68,83.63,83.64,8500.0,61.8537,61.8685,61.8315,61.8389,8500.0
2006-04-10 13:30:00,83.63,83.64,83.59,83.59,24000.0,61.8315,61.8389,61.8019,61.8019,24000.0
2006-04-10 13:35:00,83.59,83.62,83.55,83.6,29300.0,61.8019,61.8241,61.7724,61.8093,29300.0
2006-04-10 13:40:00,83.6,83.63,83.59,83.59,13800.0,61.8093,61.8315,61.8019,61.8019,13800.0
2006-04-10 13:45:00,83.58,83.59,83.53,83.55,36200.0,61.7945,61.8019,61.7576,61.7724,36200.0
2006-04-10 13:50:00,83.56,83.57,83.5,83.53,28100.0,61.7798,61.7871,61.7354,61.7576,28100.0
2006-04-10 13:55:00,83.54,83.57,83.51,83.54,18000.0,61.765,61.7871,61.7428,61.765,18000.0
2006-04-10 14:00:00,83.54,83.54,83.51,83.53,10100.0,61.765,61.765,61.7428,61.7576,10100.0
2006-04-10 14:05:00,83.52,83.61,83.52,83.59,26800.0,61.7502,61.8167,61.7502,61.8019,26800.0
2006-04-10 14:10:00,83.58,83.6,83.57,83.57,24200.0,61.7945,61.8093,61.7871,61.7871,24200.0
2006-04-10 14:15:00,83.56,83.56,83.52,83.54,12900.0,61.7798,61.7798,61.7502,61.765,12900.0
2006-04-10 14:20:00,83.55,83.6,83.53,83.54,14500.0,61.7724,61.8093,61.7576,61.765,14500.0
2006-04-10 14:25:00,83.54,83.59,83.51,83.52,27700.0,61.765,61.8019,61.7428,61.7502,27700.0
2006-04-10 14:30:00,83.52,83.6,83.5,83.6,40100.0,61.7502,61.8093,61.7354,61.8093,40100.0
2006-04-10 14:35:00,83.56,83.56,83.5,83.56,20700.0,61.7798,61.7798,61.7354,61.7798,20700.0
2006-04-10 14:40:00,83.55,83.57,83.5,83.56,8700.0,61.7724,61.7871,61.7354,61.7798,8700.0
2006-04-10 14:45:00,83.56,83.62,83.56,83.6,37500.0,61.7798,61.8241,61.7798,61.8093,37500.0
2006-04-10 14:50:00,83.59,83.6,83.48,83.51,22700.0,61.8019,61.8093,61.7206,61.7428,22700.0
2006-04-10 14:55:00,83.51,83.58,83.48,83.58,32200.0,61.7428,61.7945,61.7206,61.7945,32200.0
2006-04-10 15:00:00,83.58,83.65,83.57,83.58,29600.0,61.7945,61.8463,61.7871,61.7945,29600.0
2006-04-10 15:05:00,83.56,83.59,83.5,83.58,36200.0,61.7798,61.8019,61.7354,61.7945,36200.0
2006-04-10 15:10:00,83.59,83.63,83.55,83.57,17700.0,61.8019,61.8315,61.7724,61.7871,17700.0
2006-04-10 15:15:00,83.55,83.63,83.54,83.59,16800.0,61.7724,61.8315,61.765,61.8019,16800.0
2006-04-10 15:20:00,83.6,83.62,83.58,83.62,17500.0,61.8093,61.8241,61.7945,61.8241,17500.0
2006-04-10 15:25:00,83.61,83.63,83.59,83.63,12000.0,61.8167,61.8315,61.8019,61.8315,12000.0
2006-04-10 15:30:00,83.64,83.66,83.57,83.59,18200.0,61.8389,61.8537,61.7871,61.8019,18200.0
2006-04-10 15:35:00,83.59,83.62,83.57,83.59,22300.0,61.8019,61.8241,61.7871,61.8019,22300.0
2006-04-10 15:40:00,83.6,83.63,83.59,83.61,19700.0,61.8093,61.8315,61.8019,61.8167,19700.0
2006-04-10 15:45:00,83.61,83.62,83.59,83.59,124100.0,61.8167,61.8241,61.8019,61.8019,124100.0
2006-04-10 15:50:00,83.59,83.6,83.55,83.56,27300.0,61.8019,61.8093,61.7724,61.7798,27300.0
2006-04-10 15:55:00,83.55,83.57,83.5,83.51,43600.0,61.7724,61.7871,61.7354,61.7428,43600.0
2006-04-11 09:30:00,83.52,83.52,83.44,83.44,17300.0,61.7502,61.7502,61.691,61.691,17300.0
2006-04-11 09:35:00,83.42,83.59,83.38,83.58,31800.0,61.6762,61.8019,61.6467,61.7945,31800.0
2006-04-11 09:40:00,83.58,83.65,83.54,83.64,29800.0,61.7945,61.8463,61.765,61.8389,29800.0
2006-04-11 09:45:00,83.64,83.65,83.6,83.62,28600.0,61.8389,61.8463,61.8093,61.8241,28600.0
2006-04-11 09:50:00,83.6,83.64,83.58,83.6,17400.0,61.8093,61.8389,61.7945,61.8093,17400.0
2006-04-11 09:55:00,83.59,83.62,83.54,83.58,27900.0,61.8019,61.8241,61.765,61.7945,27900.0
2006-04-11 10:00:00,83.57,83.59,83.53,83.55,22600.0,61.7871,61.8019,61.7576,61.7724,22600.0
2006-04-11 10:05:00,83.55,83.62,83.52,83.57,41400.0,61.7724,61.8241,61.7502,61.7871,41400.0
2006-04-11 10:10:00,83.57,83.66,83.57,83.6,30200.0,61.7871,61.8537,61.7871,61.8093,30200.0
2006-04-11 10:15:00,83.6,83.61,83.54,83.54,23100.0,61.8093,61.8167,61.765,61.765,23100.0
2006-04-11 10:20:00,83.55,83.57,83.1,83.25,51500.0,61.7724,61.7871,61.4397,61.5506,51500.0
2006-04-11 10:25:00,83.25,83.5,83.25,83.38,89800.0,61.5506,61.7354,61.5506,61.6467,89800.0
2006-04-11 10:30:00,83.38,83.5,83.38,83.5,27100.0,61.6467,61.7354,61.6467,61.7354,27100.0
2006-04-11 10:35:00,83.5,83.55,83.44,83.52,42600.0,61.7354,61.7724,61.691,61.7502,42600.0
2006-04-11 10:40:00,83.54,83.55,83.25,83.26,25600.0,61.765,61.7724,61.5506,61.558,25600.0
2006-04-11 10:45:00,83.25,83.29,83.12,83.24,24300.0,61.5506,61.5801,61.4544,61.5432,24300.0
2006-04-11 10:50:00,83.29,83.44,83.25,83.44,22200.0,61.5801,61.691,61.5506,61.691,22200.0
2006-04-11 10:55:00,83.44,83.44,83.35,83.35,28300.0,61.691,61.691,61.6245,61.6245,28300.0
2006-04-11 11:00:00,83.36,83.36,83.22,83.27,13200.0,61.6319,61.6319,61.5284,61.5653,13200.0
2006-04-11 11:05:00,83.27,83.3,83.06,83.09,13000.0,61.5653,61.5875,61.4101,61.4323,13000.0
2006-04-11 11:10:00,83.1,83.1,83.06,83.07,11700.0,61.4397,61.4397,61.4101,61.4175,11700.0
2006-04-11 11:15:00,83.06,83.15,83.06,83.13,14300.0,61.4101,61.4766,61.4101,61.4618,14300.0
2006-04-11 11:20:00,83.11,83.27,83.09,83.27,17400.0,61.447,61.5653,61.4323,61.5653,17400.0
2006-04-11 11:25:00,83.27,83.27,83.17,83.18,12400.0,61.5653,61.5653,61.4914,61.4988,12400.0
2006-04-11 11:30:00,83.18,83.28,83.07,83.12,32500.0,61.4988,61.5727,61.4175,61.4544,32500.0
2006-04-11 11:35:00,83.12,83.18,83.12,83.17,20300.0,61.4544,61.4988,61.4544,61.4914,20300.0
2006-04-11 11:40:00,83.18,83.23,83.12,83.13,24300.0,61.4988,61.5358,61.4544,61.4618,24300.0
2006-04-11 11:45:00,83.13,83.32,83.13,83.25,23100.0,61.4618,61.6023,61.4618,61.5506,23100.0
2006-04-11 11:50:00,83.27,83.35,83.24,83.32,18900.0,61.5653,61.6245,61.5432,61.6023,18900.0
2006-04-11 11:55:00,83.32,83.34,83.22,83.27,17500.0,61.6023,61.6171,61.5284,61.5653,17500.0
2006-04-11 12:00:00,83.26,83.28,83.12,83.12,16000.0,61.558,61.5727,61.4544,61.4544,16000.0
2006-04-11 12:05:00,83.1,83.17,83.1,83.16,13600.0,61.4397,61.4914,61.4397,61.484,13600.0
2006-04-11 12:10:00,83.16,83.22,83.09,83.19,14100.0,61.484,61.5284,61.4323,61.5062,14100.0
2006-04-11 12:15:00,83.19,83.19,83.12,83.14,5300.0,61.5062,61.5062,61.4544,61.4692,5300.0
2006-04-11 12:20:00,83.15,83.18,83.14,83.17,9300.0,61.4766,61.4988,61.4692,61.4914,9300.0
2006-04-11 12:25:00,83.15,83.19,83.14,83.16,10600.0,61.4766,61.5062,61.4692,61.484,10600.0
2006-04-11 12:30:00,83.16,83.18,83.14,83.14,9000.0,61.484,61.4988,61.4692,61.4692,9000.0
2006-04-11 12:35:00,83.14,83.17,83.12,83.13,5400.0,61.4692,61.4914,61.4544,61.4618,5400.0
2006-04-11 12:40:00,83.13,83.16,83.13,83.16,4400.0,61.4618,61.484,61.4618,61.484,4400.0
2006-04-11 12:45:00,83.16,83.2,83.12,83.16,17700.0,61.484,61.5136,61.4544,61.484,17700.0
2006-04-11 12:50:00,83.16,83.2,83.11,83.13,9600.0,61.484,61.5136,61.447,61.4618,9600.0
2006-04-11 12:55:00,83.13,83.17,83.06,83.09,11500.0,61.4618,61.4914,61.4101,61.4323,11500.0
2006-04-11 13:00:00,83.07,83.2,83.05,83.2,15000.0,61.4175,61.5136,61.4027,61.5136,15000.0
2006-04-11 13:05:00,83.17,83.2,83.17,83.18,8000.0,61.4914,61.5136,61.4914,61.4988,8000.0
2006-04-11 13:10:00,83.18,83.21,83.16,83.17,10500.0,61.4988,61.521,61.484,61.4914,10500.0
2006-04-11 13:15:00,83.18,83.19,83.15,83.17,12900.0,61.4988,61.5062,61.4766,61.4914,12900.0
2006-04-11 13:20:00,83.16,83.18,83.12,83.17,9300.0,61.484,61.4988,61.4544,61.4914,9300.0
2006-04-11 13:25:00,83.17,83.17,83.1,83.13,8000.0,61.4914,61.4914,61.4397,61.4618,8000.0
2006-04-11 13:30:00,83.12,83.14,83.04,83.11,22200.0,61.4544,61.4692,61.3953,61.447,22200.0
2006-04-11 13:35:00,83.1,83.11,82.98,83.09,15900.0,61.4397,61.447,61.3509,61.4323,15900.0
2006-04-11 13:40:00,83.07,83.21,83.07,83.21,14400.0,61.4175,61.521,61.4175,61.521,14400.0
2006-04-11 13:45:00,83.22,83.22,83.1,83.1,7400.0,61.5284,61.5284,61.4397,61.4397,7400.0
2006-04-11 13:50:00,83.11,83.14,83.08,83.12,4700.0,61.447,61.4692,61.4249,61.4544,4700.0
2006-04-11 13:55:00,83.11,83.11,83.03,83.08,8000.0,61.447,61.447,61.3879,61.4249,8000.0
2006-04-11 14:00:00,83.06,83.12,83.02,83.12,9000.0,61.4101,61.4544,61.3805,61.4544,9000.0
2006-04-11 14:05:00,83.11,83.13,83.08,83.11,7300.0,61.447,61.4618,61.4249,61.447,7300.0
2006-04-11 14:10:00,83.09,83.18,83.05,83.15,17700.0,61.4323,61.4988,61.4027,61.4766,17700.0
2006-04-11 14:15:00,83.15,83.15,83.1,83.14,12000.0,61.4766,61.4766,61.4397,61.4692,12000.0
2006-04-11 14:20:00,83.12,83.12,82.94,82.97,10400.0,61.4544,61.4544,61.3214,61.3435,10400.0
2006-04-11 14:25:00,83.0,83.06,82.9,83.06,10800.0,61.3657,61.4101,61.2918,61.4101,10800.0
2006-04-11 14:30:00,83.01,83.07,83.01,83.06,6900.0,61.3731,61.4175,61.3731,61.4101,6900.0
2006-04-11 14:35:00,83.07,83.07,82.99,83.01,8500.0,61.4175,61.4175,61.3583,61.3731,8500.0
2006-04-11 14:40:00,83.01,83.09,82.93,82.94,13900.0,61.3731,61.4323,61.314,61.3214,13900.0
2006-04-11 14:45:00,82.97,82.97,82.73,82.76,7200.0,61.3435,61.3435,61.1661,61.1883,7200.0
2006-04-11 14:50:00,82.76,82.87,82.76,82.85,5200.0,61.1883,61.2696,61.1883,61.2548,5200.0
2006-04-11 14:55:00,82.86,82.95,82.8,82.92,17600.0,61.2622,61.3288,61.2179,61.3066,17600.0
2006-04-11 15:00:00,82.93,82.95,82.86,82.89,16200.0,61.314,61.3288,61.2622,61.2844,16200.0
2006-04-11 15:05:00,82.89,82.94,82.86,82.93,16700.0,61.2844,61.3214,61.2622,61.314,16700.0
2006-04-11 15:10:00,82.94,83.07,82.93,82.99,23200.0,61.3214,61.4175,61.314,61.3583,23200.0
2006-04-11 15:15:00,83.0,83.02,82.92,82.97,23300.0,61.3657,61.3805,61.3066,61.3435,23300.0
2006-04-11 15:20:00,82.91,82.91,82.67,82.73,32100.0,61.2992,61.2992,61.1217,61.1661,32100.0
2006-04-11 15:25:00,82.74,82.79,82.72,82.73,15800.0,61.1735,61.2105,61.1587,61.1661,15800.0
2006-04-11 15:30:00,82.74,82.84,82.73,82.83,16200.0,61.1735,61.2474,61.1661,61.24,16200.0
2006-04-11 15:35:00,82.84,82.84,82.71,82.73,29600.0,61.2474,61.2474,61.1513,61.1661,29600.0
2006-04-11 15:40:00,82.74,82.8,82.72,82.78,22000.0,61.1735,61.2179,61.1587,61.2031,22000.0
2006-04-11 15:45:00,82.8,82.86,82.78,82.83,24200.0,61.2179,61.2622,61.2031,61.24,24200.0
2006-04-11 15:50:00,82.83,82.83,82.7,82.7,14300.0,61.24,61.24,61.1439,61.1439,14300.0
2006-04-11 15:55:00,82.7,82.84,82.7,82.81,34400.0,61.1439,61.2474,61.1439,61.2252,34400.0
2006-04-12 09:30:00,83.15,83.15,83.03,83.08,44400.0,61.4766,61.4766,61.3879,61.4249,44400.0
2006-04-12 09:35:00,83.04,83.15,83.03,83.03,33700.0,61.3953,61.4766,61.3879,61.3879,33700.0
2006-04-12 09:40:00,83.04,83.04,82.82,82.84,28700.0,61.3953,61.3953,61.2326,61.2474,28700.0
2006-04-12 09:45:00,82.84,82.95,82.84,82.95,19000.0,61.2474,61.3288,61.2474,61.3288,19000.0
2006-04-12 09:50:00,82.96,83.0,82.92,82.92,16200.0,61.3361,61.3657,61.3066,61.3066,16200.0
2006-04-12 09:55:00,82.93,82.97,82.93,82.97,6500.0,61.314,61.3435,61.314,61.3435,6500.0
2006-04-12 10:00:00,82.97,82.97,82.87,82.95,10400.0,61.3435,61.3435,61.2696,61.3288,10400.0
2006-04-12 10:05:00,82.98,83.11,82.96,83.11,22900.0,61.3509,61.447,61.3361,61.447,22900.0
2006-04-12 10:10:00,83.11,83.15,83.02,83.04,36900.0,61.447,61.4766,61.3805,61.3953,36900.0
2006-04-12 10:15:00,83.05,83.11,82.98,82.99,21500.0,61.4027,61.447,61.3509,61.3583,21500.0
2006-04-12 10:20:00,82.95,82.95,82.89,82.91,25400.0,61.3288,61.3288,61.2844,61.2992,25400.0
2006-04-12 10:25:00,82.9,82.92,82.85,82.92,39100.0,61.2918,61.3066,61.2548,61.3066,39100.0
2006-04-12 10:30:00,82.93,82.94,82.78,82.88,22500.0,61.314,61.3214,61.2031,61.277,22500.0
2006-04-12 10:35:00,82.88,83.05,82.87,83.0,14800.0,61.277,61.4027,61.2696,61.3657,14800.0
2006-04-12 10:40:00,82.98,83.04,82.91,83.04,21200.0,61.3509,61.3953,61.2992,61.3953,21200.0
2006-04-12 10:45:00,83.03,83.07,82.97,83.0,19600.0,61.3879,61.4175,61.3435,61.3657,19600.0
2006-04-12 10:50:00,83.0,83.09,82.93,83.09,13500.0,61.3657,61.4323,61.314,61.4323,13500.0
2006-04-12 10:55:00,83.08,83.25,83.06,83.24,23300.0,61.4249,61.5506,61.4101,61.5432,23300.0
2006-04-12 11:00:00,83.24,83.25,83.11,83.11,15700.0,61.5432,61.5506,61.447,61.447,15700.0
2006-04-12 11:05:00,83.1,83.15,83.08,83.11,15300.0,61.4397,61.4766,61.4249,61.447,15300.0
2006-04-12 11:10:00,83.1,83.12,83.07,83.08,17600.0,61.4397,61.4544,61.4175,61.4249,17600.0
2006-04-12 11:15:00,83.08,83.08,83.04,83.06,17400.0,61.4249,61.4249,61.3953,61.4101,17400.0
2006-04-12 11:20:00,83.05,83.12,83.05,83.12,39000.0,61.4027,61.4544,61.4027,61.4544,39000.0
2006-04-12 11:25:00,83.13,83.16,83.1,83.13,18400.0,61.4618,61.484,61.4397,61.4618,18400.0
2006-04-12 11:30:00,83.13,83.13,83.03,83.1,18600.0,61.4618,61.4618,61.3879,61.4397,18600.0
2006-04-12 11:35:00,83.09,83.1,82.88,82.88,18700.0,61.4323,61.4397,61.277,61.277,18700.0
2006-04-12 11:40:00,82.89,82.91,82.86,82.91,14100.0,61.2844,61.2992,61.2622,61.2992,14100.0
2006-04-12 11:45:00,82.92,82.98,82.91,82.98,14700.0,61.3066,61.3509,61.2992,61.3509,14700.0
2006-04-12 11:50:00,82.98,83.0,82.9,82.9,10000.0,61.3509,61.3657,61.2918,61.2918,10000.0
2006-04-12 11:55:00,82.92,82.95,82.81,82.81,18600.0,61.3066,61.3288,61.2252,61.2252,18600.0
2006-04-12 12:00:00,82.82,82.83,82.7,82.8,9000.0,61.2326,61.24,61.1439,61.2179,9000.0
2006-04-12 12:05:00,82.82,82.88,82.82,82.85,7900.0,61.2326,61.277,61.2326,61.2548,7900.0
2006-04-12 12:10:00,82.83,82.9,82.83,82.85,9200.0,61.24,61.2918,61.24,61.2548,9200.0
2006-04-12 12:15:00,82.88,82.88,82.8,82.87,7400.0,61.277,61.277,61.2179,61.2696,7400.0
2006-04-12 12:20:00,82.88,82.93,82.85,82.85,10900.0,61.277,61.314,61.2548,61.2548,10900.0
2006-04-12 12:25:00,82.84,82.92,82.84,82.9,6400.0,61.2474,61.3066,61.2474,61.2918,6400.0
2006-04-12 12:30:00,82.9,82.98,82.86,82.98,11000.0,61.2918,61.3509,61.2622,61.3509,11000.0
2006-04-12 12:35:00,82.96,83.03,82.94,82.94,14000.0,61.3361,61.3879,61.3214,61.3214,14000.0
2006-04-12 12:40:00,82.94,82.98,82.92,82.96,5900.0,61.3214,61.3509,61.3066,61.3361,5900.0
2006-04-12 12:45:00,82.96,83.01,82.94,82.96,11300.0,61.3361,61.3731,61.3214,61.3361,11300.0
2006-04-12 12:50:00,82.96,83.01,82.93,83.01,14900.0,61.3361,61.3731,61.314,61.3731,14900.0
2006-04-12 12:55:00,82.99,83.01,82.92,82.96,5600.0,61.3583,61.3731,61.3066,61.3361,5600.0
2006-04-12 13:00:00,82.96,83.07,82.96,83.06,12500.0,61.3361,61.4175,61.3361,61.4101,12500.0
2006-04-12 13:05:00,83.02,83.06,83.01,83.02,10300.0,61.3805,61.4101,61.3731,61.3805,10300.0
2006-04-12 13:10:00,83.0,83.02,82.93,82.96,7900.0,61.3657,61.3805,61.314,61.3361,7900.0
2006-04-12 13:15:00,82.97,83.0,82.95,83.0,7700.0,61.3435,61.3657,61.3288,61.3657,7700.0
2006-04-12 13:20:00,83.0,83.0,82.97,82.99,6100.0,61.3657,61.3657,61.3435,61.3583,6100.0
2006-04-12 13:25:00,82.98,83.0,82.95,82.97,6100.0,61.3509,61.3657,61.3288,61.3435,6100.0
2006-04-12 13:30:00,82.98,82.99,82.96,82.97,8200.0,61.3509,61.3583,61.3361,61.3435,8200.0
2006-04-12 13:35:00,82.97,82.98,82.92,82.95,8600.0,61.3435,61.3509,61.3066,61.3288,8600.0
2006-04-12 13:40:00,82.93,82.94,82.87,82.9,10100.0,61.314,61.3214,61.2696,61.2918,10100.0
2006-04-12 13:45:00,82.9,82.92,82.86,82.9,18400.0,61.2918,61.3066,61.2622,61.2918,18400.0
2006-04-12 13:50:00,82.9,82.94,82.89,82.92,5800.0,61.2918,61.3214,61.2844,61.3066,5800.0
2006-04-12 13:55:00,82.92,82.95,82.89,82.95,8500.0,61.3066,61.3288,61.2844,61.3288,8500.0
2006-04-12 14:00:00,82.95,82.98,82.93,82.97,7800.0,61.3288,61.3509,61.314,61.3435,7800.0
2006-04-12 14:05:00,82.97,82.98,82.87,82.87,9000.0,61.3435,61.3509,61.2696,61.2696,9000.0
2006-04-12 14:10:00,82.88,82.98,82.86,82.93,21200.0,61.277,61.3509,61.2622,61.314,21200.0
2006-04-12 14:15:00,82.94,82.96,82.88,82.96,12100.0,61.3214,61.3361,61.277,61.3361,12100.0
2006-04-12 14:20:00,82.96,82.98,82.92,82.95,9000.0,61.3361,61.3509,61.3066,61.3288,9000.0
2006-04-12 14:25:00,82.97,82.99,82.94,82.95,6900.0,61.3435,61.3583,61.3214,61.3288,6900.0
2006-04-12 14:30:00,82.95,82.95,82.9,82.95,8400.0,61.3288,61.3288,61.2918,61.3288,8400.0
2006-04-12 14:35:00,82.95,82.97,82.93,82.93,12600.0,61.3288,61.3435,61.314,61.314,12600.0
2006-04-12 14:40:00,82.92,82.97,82.9,82.93,17100.0,61.3066,61.3435,61.2918,61.314,17100.0
2006-04-12 14:45:00,82.93,82.95,82.88,82.9,12700.0,61.314,61.3288,61.277,61.2918,12700.0
2006-04-12 14:50:00,82.88,82.91,82.86,82.9,8000.0,61.277,61.2992,61.2622,61.2918,8000.0
2006-04-12 14:55:00,82.91,82.98,82.9,82.95,19500.0,61.2992,61.3509,61.2918,61.3288,19500.0
2006-04-12 15:00:00,82.93,82.97,82.89,82.89,10000.0,61.314,61.3435,61.2844,61.2844,10000.0
2006-04-12 15:05:00,82.87,82.97,82.87,82.96,12100.0,61.2696,61.3435,61.2696,61.3361,12100.0
2006-04-12 15:10:00,82.96,83.05,82.93,83.02,21200.0,61.3361,61.4027,61.314,61.3805,21200.0
2006-04-12 15:15:00,83.02,83.12,83.0,83.11,13800.0,61.3805,61.4544,61.3657,61.447,13800.0
2006-04-12 15:20:00,83.12,83.12,83.05,83.06,14000.0,61.4544,61.4544,61.4027,61.4101,14000.0
2006-04-12 15:25:00,83.1,83.16,83.06,83.13,19000.0,61.4397,61.484,61.4101,61.4618,19000.0
2006-04-12 15:30:00,83.14,83.22,83.12,83.2,21000.0,61.4692,61.5284,61.4544,61.5136,21000.0
2006-04-12 15:35:00,83.21,83.21,83.15,83.19,18600.0,61.521,61.521,61.4766,61.5062,18600.0
2006-04-12 15:40:00,83.19,83.3,83.18,83.3,276900.0,61.5062,61.5875,61.4988,61.5875,276900.0
2006-04-12 15:45:00,83.3,83.38,83.26,83.33,22700.0,61.5875,61.6467,61.558,61.6097,22700.0
2006-04-12 15:50:00,83.31,83.32,83.25,83.26,17600.0,61.5949,61.6023,61.5506,61.558,17600.0
2006-04-12 15:55:00,83.26,83.27,83.24,83.27,29600.0,61.558,61.5653,61.5432,61.5653,29600.0
2006-04-13 09:30:00,83.51,83.64,83.51,83.53,64200.0,61.7428,61.8389,61.7428,61.7576,64200.0
2006-04-13 09:35:00,83.53,83.63,83.46,83.46,25300.0,61.7576,61.8315,61.7058,61.7058,25300.0
2006-04-13 09:40:00,83.45,83.59,83.43,83.56,17500.0,61.6984,61.8019,61.6836,61.7798,17500.0
2006-04-13 09:45:00,83.55,83.84,83.54,83.83,38600.0,61.7724,61.9868,61.765,61.9794,38600.0
2006-04-13 09:50:00,83.84,83.88,83.77,83.86,28100.0,61.9868,62.0163,61.935,62.0016,28100.0
2006-04-13 09:55:00,83.9,83.95,83.77,83.81,21100.0,62.0311,62.0681,61.935,61.9646,21100.0
2006-04-13 10:00:00,83.8,83.82,83.78,83.8,23900.0,61.9572,61.972,61.9424,61.9572,23900.0
2006-04-13 10:05:00,83.8,83.88,83.79,83.83,33300.0,61.9572,62.0163,61.9498,61.9794,33300.0
2006-04-13 10:10:00,83.84,83.9,83.8,83.9,37900.0,61.9868,62.0311,61.9572,62.0311,37900.0
2006-04-13 10:15:00,83.9,84.1,83.9,84.07,45900.0,62.0311,62.179,62.0311,62.1568,45900.0
2006-04-13 10:20:00,84.07,84.18,84.07,84.08,50400.0,62.1568,62.2381,62.1568,62.1642,50400.0
2006-04-13 10:25:00,84.03,84.03,83.98,84.02,31500.0,62.1272,62.1272,62.0903,62.1199,31500.0
2006-04-13 10:30:00,84.01,84.13,84.0,84.13,20000.0,62.1125,62.2012,62.1051,62.2012,20000.0
2006-04-13 10:35:00,84.13,84.13,84.04,84.04,18100.0,62.2012,62.2012,62.1346,62.1346,18100.0
2006-04-13 10:40:00,84.05,84.2,84.04,84.12,13800.0,62.142,62.2529,62.1346,62.1938,13800.0
2006-04-13 10:45:00,84.13,84.16,84.09,84.16,15300.0,62.2012,62.2234,62.1716,62.2234,15300.0
2006-04-13 10:50:00,84.18,84.3,84.18,84.29,69900.0,62.2381,62.3269,62.2381,62.3195,69900.0
2006-04-13 10:55:00,84.3,84.3,84.11,84.25,27000.0,62.3269,62.3269,62.1864,62.2899,27000.0
2006-04-13 11:00:00,84.23,84.24,84.1,84.2,19600.0,62.2751,62.2825,62.179,62.2529,19600.0
2006-04-13 11:05:00,84.16,84.24,84.15,84.21,13000.0,62.2234,62.2825,62.216,62.2603,13000.0
2006-04-13 11:10:00,84.21,84.24,84.14,84.14,17900.0,62.2603,62.2825,62.2086,62.2086,17900.0
2006-04-13 11:15:00,84.14,84.25,84.08,84.24,224900.0,62.2086,62.2899,62.1642,62.2825,224900.0
2006-04-13 11:20:00,84.24,84.26,84.23,84.23,135300.0,62.2825,62.2973,62.2751,62.2751,135300.0
2006-04-13 11:25:00,84.23,84.25,84.15,84.19,18200.0,62.2751,62.2899,62.216,62.2455,18200.0
2006-04-13 11:30:00,84.2,84.24,84.06,84.08,12500.0,62.2529,62.2825,62.1494,62.1642,12500.0
2006-04-13 11:35:00,84.0,84.03,83.85,83.92,27300.0,62.1051,62.1272,61.9942,62.0459,27300.0
2006-04-13 11:40:00,83.92,83.93,83.8,83.92,24400.0,62.0459,62.0533,61.9572,62.0459,24400.0
2006-04-13 11:45:00,83.94,83.95,83.87,83.88,5500.0,62.0607,62.0681,62.009,62.0163,5500.0
2006-04-13 11:50:00,83.88,83.95,83.86,83.95,17000.0,62.0163,62.0681,62.0016,62.0681,17000.0
2006-04-13 11:55:00,83.95,83.95,83.93,83.95,14800.0,62.0681,62.0681,62.0533,62.0681,14800.0
2006-04-13 12:00:00,83.95,83.95,83.91,83.93,13000.0,62.0681,62.0681,62.0385,62.0533,13000.0
2006-04-13 12:05:00,83.92,83.95,83.92,83.94,16000.0,62.0459,62.0681,62.0459,62.0607,16000.0
2006-04-13 12:10:00,83.95,83.96,83.94,83.94,192100.0,62.0681,62.0755,62.0607,62.0607,192100.0
2006-04-13 12:15:00,83.93,83.98,83.92,83.97,10000.0,62.0533,62.0903,62.0459,62.0829,10000.0
2006-04-13 12:20:00,83.95,83.95,83.9,83.94,32700.0,62.0681,62.0681,62.0311,62.0607,32700.0
2006-04-13 12:25:00,83.94,83.94,83.9,83.92,4600.0,62.0607,62.0607,62.0311,62.0459,4600.0
2006-04-13 12:30:00,83.93,83.97,83.93,83.96,7600.0,62.0533,62.0829,62.0533,62.0755,7600.0
2006-04-13 12:35:00,83.97,84.0,83.93,83.96,13200.0,62.0829,62.1051,62.0533,62.0755,13200.0
2006-04-13 12:40:00,83.95,83.95,83.87,83.89,5200.0,62.0681,62.0681,62.009,62.0237,5200.0
2006-04-13 12:45:00,83.89,83.94,83.85,83.91,10200.0,62.0237,62.0607,61.9942,62.0385,10200.0
2006-04-13 12:50:00,83.91,84.03,83.88,84.03,13800.0,62.0385,62.1272,62.0163,62.1272,13800.0
2006-04-13 12:55:00,84.03,84.03,83.98,84.0,4700.0,62.1272,62.1272,62.0903,62.1051,4700.0
2006-04-13 13:00:00,83.97,84.01,83.93,83.94,15100.0,62.0829,62.1125,62.0533,62.0607,15100.0
2006-04-13 13:05:00,83.93,83.96,83.93,83.96,8300.0,62.0533,62.0755,62.0533,62.0755,8300.0
2006-04-13 13:10:00,83.96,83.96,83.9,83.95,6900.0,62.0755,62.0755,62.0311,62.0681,6900.0
2006-04-13 13:15:00,83.95,83.97,83.94,83.97,4600.0,62.0681,62.0829,62.0607,62.0829,4600.0
2006-04-13 13:20:00,83.95,84.0,83.95,84.0,10900.0,62.0681,62.1051,62.0681,62.1051,10900.0
2006-04-13 13:25:00,84.0,84.03,83.98,84.0,10200.0,62.1051,62.1272,62.0903,62.1051,10200.0
2006-04-13 13:30:00,83.99,84.02,83.96,84.0,749000.0,62.0977,62.1199,62.0755,62.1051,749000.0
2006-04-13 13:35:00,83.99,84.02,83.98,84.0,106100.0,62.0977,62.1199,62.0903,62.1051,106100.0
2006-04-13 13:40:00,83.99,84.02,83.98,84.01,7200.0,62.0977,62.1199,62.0903,62.1125,7200.0
2006-04-13 13:45:00,84.01,84.03,84.0,84.03,6100.0,62.1125,62.1272,62.1051,62.1272,6100.0
2006-04-13 13:50:00,84.04,84.1,84.02,84.06,7600.0,62.1346,62.179,62.1199,62.1494,7600.0
2006-04-13 13:55:00,84.06,84.09,84.04,84.09,10700.0,62.1494,62.1716,62.1346,62.1716,10700.0
2006-04-13 14:00:00,84.08,84.09,84.0,84.02,7900.0,62.1642,62.1716,62.1051,62.1199,7900.0
2006-04-13 14:05:00,84.04,84.04,83.98,83.98,15500.0,62.1346,62.1346,62.0903,62.0903,15500.0
2006-04-13 14:10:00,83.98,84.01,83.9,83.9,10600.0,62.0903,62.1125,62.0311,62.0311,10600.0
2006-04-13 14:15:00,83.91,83.94,83.87,83.89,10300.0,62.0385,62.0607,62.009,62.0237,10300.0
2006-04-13 14:20:00,83.89,83.93,83.89,83.91,6100.0,62.0237,62.0533,62.0237,62.0385,6100.0
2006-04-13 14:25:00,83.91,83.93,83.9,83.91,5800.0,62.0385,62.0533,62.0311,62.0385,5800.0
2006-04-13 14:30:00,83.91,83.92,83.87,83.88,12300.0,62.0385,62.0459,62.009,62.0163,12300.0
2006-04-13 14:35:00,83.88,83.91,83.86,83.9,6700.0,62.0163,62.0385,62.0016,62.0311,6700.0
2006-04-13 14:40:00,83.9,83.99,83.9,83.94,13700.0,62.0311,62.0977,62.0311,62.0607,13700.0
2006-04-13 14:45:00,83.93,83.94,83.86,83.86,11400.0,62.0533,62.0607,62.0016,62.0016,11400.0
2006-04-13 14:50:00,83.86,83.94,83.85,83.89,19500.0,62.0016,62.0607,61.9942,62.0237,19500.0
2006-04-13 14:55:00,83.89,83.89,83.85,83.86,18000.0,62.0237,62.0237,61.9942,62.0016,18000.0
2006-04-13 15:00:00,83.86,83.88,83.85,83.85,17800.0,62.0016,62.0163,61.9942,61.9942,17800.0
2006-04-13 15:05:00,83.85,83.92,83.85,83.86,19400.0,61.9942,62.0459,61.9942,62.0016,19400.0
2006-04-13 15:10:00,83.86,83.93,83.85,83.92,17100.0,62.0016,62.0533,61.9942,62.0459,17100.0
2006-04-13 15:15:00,83.92,84.0,83.91,83.98,135900.0,62.0459,62.1051,62.0385,62.0903,135900.0
2006-04-13 15:20:00,83.98,84.0,83.94,83.96,10700.0,62.0903,62.1051,62.0607,62.0755,10700.0
2006-04-13 15:25:00,83.97,83.99,83.91,83.93,16100.0,62.0829,62.0977,62.0385,62.0533,16100.0
2006-04-13 15:30:00,83.93,83.97,83.89,83.89,24800.0,62.0533,62.0829,62.0237,62.0237,24800.0
2006-04-13 15:35:00,83.89,83.93,83.87,83.87,21600.0,62.0237,62.0533,62.009,62.009,21600.0
2006-04-13 15:40:00,83.85,83.95,83.84,83.93,31100.0,61.9942,62.0681,61.9868,62.0533,31100.0
2006-04-13 15:45:00,83.91,83.93,83.81,83.85,24100.0,62.0385,62.0533,61.9646,61.9942,24100.0
2006-04-13 15:50:00,83.86,83.91,83.85,83.9,34700.0,62.0016,62.0385,61.9942,62.0311,34700.0
2006-04-13 15:55:00,83.9,83.95,83.86,83.88,40200.0,62.0311,62.0681,62.0016,62.0163,40200.0
2006-04-17 09:30:00,82.5,82.8,82.4,82.76,168600.0,60.996,61.2179,60.9221,61.1883,168600.0
2006-04-17 09:35:00,82.76,83.2,82.74,83.2,233100.0,61.1883,61.5136,61.1735,61.5136,233100.0
2006-04-17 09:40:00,83.21,83.3,83.0,83.0,38100.0,61.521,61.5875,61.3657,61.3657,38100.0
2006-04-17 09:45:00,83.0,83.1,83.0,83.01,104100.0,61.3657,61.4397,61.3657,61.3731,104100.0
2006-04-17 09:50:00,83.01,83.3,83.01,83.17,20600.0,61.3731,61.5875,61.3731,61.4914,20600.0
2006-04-17 09:55:00,83.17,83.17,83.02,83.12,26600.0,61.4914,61.4914,61.3805,61.4544,26600.0
2006-04-17 10:00:00,83.11,83.23,83.11,83.15,88200.0,61.447,61.5358,61.447,61.4766,88200.0
2006-04-17 10:05:00,83.15,83.16,83.09,83.15,44600.0,61.4766,61.484,61.4323,61.4766,44600.0
2006-04-17 10:10:00,83.15,83.15,83.05,83.14,264900.0,61.4766,61.4766,61.4027,61.4692,264900.0
2006-04-17 10:15:00,83.15,83.17,83.0,83.03,235700.0,61.4766,61.4914,61.3657,61.3879,235700.0
2006-04-17 10:20:00,83.04,83.09,82.98,83.07,107100.0,61.3953,61.4323,61.3509,61.4175,107100.0
2006-04-17 10:25:00,83.04,83.12,83.03,83.09,31600.0,61.3953,61.4544,61.3879,61.4323,31600.0
2006-04-17 10:30:00,83.07,83.08,83.02,83.03,29700.0,61.4175,61.4249,61.3805,61.3879,29700.0
2006-04-17 10:35:00,83.03,83.08,83.02,83.03,48000.0,61.3879,61.4249,61.3805,61.3879,48000.0
2006-04-17 10:40:00,83.04,83.12,83.03,83.05,64700.0,61.3953,61.4544,61.3879,61.4027,64700.0
2006-04-17 10:45:00,83.03,83.05,83.01,83.04,17300.0,61.3879,61.4027,61.3731,61.3953,17300.0
2006-04-17 10:50:00,83.03,83.1,83.03,83.06,29200.0,61.3879,61.4397,61.3879,61.4101,29200.0
2006-04-17 10:55:00,83.08,83.09,83.04,83.06,25200.0,61.4249,61.4323,61.3953,61.4101,25200.0
2006-04-17 11:00:00,83.07,83.09,83.03,83.08,23000.0,61.4175,61.4323,61.3879,61.4249,23000.0
2006-04-17 11:05:00,83.08,83.09,83.04,83.04,37100.0,61.4249,61.4323,61.3953,61.3953,37100.0
2006-04-17 11:10:00,83.04,83.06,83.04,83.06,115300.0,61.3953,61.4101,61.3953,61.4101,115300.0
2006-04-17 11:15:00,83.05,83.08,83.04,83.06,52000.0,61.4027,61.4249,61.3953,61.4101,52000.0
2006-04-17 11:20:00,83.06,83.12,83.05,83.11,53200.0,61.4101,61.4544,61.4027,61.447,53200.0
2006-04-17 11:25:00,83.1,83.19,83.05,83.19,25500.0,61.4397,61.5062,61.4027,61.5062,25500.0
2006-04-17 11:30:00,83.16,83.16,83.09,83.11,53300.0,61.484,61.484,61.4323,61.447,53300.0
2006-04-17 11:35:00,83.1,83.13,83.1,83.12,45600.0,61.4397,61.4618,61.4397,61.4544,45600.0
2006-04-17 11:40:00,83.11,83.14,83.1,83.1,24200.0,61.447,61.4692,61.4397,61.4397,24200.0
2006-04-17 11:45:00,83.11,83.16,83.1,83.15,68000.0,61.447,61.484,61.4397,61.4766,68000.0
2006-04-17 11:50:00,83.14,83.18,83.11,83.15,37600.0,61.4692,61.4988,61.447,61.4766,37600.0
2006-04-17 11:55:00,83.16,83.16,83.1,83.13,19400.0,61.484,61.484,61.4397,61.4618,19400.0
2006-04-17 12:00:00,83.15,83.17,83.07,83.14,36400.0,61.4766,61.4914,61.4175,61.4692,36400.0
2006-04-17 12:05:00,83.15,83.21,83.15,83.17,55200.0,61.4766,61.521,61.4766,61.4914,55200.0
2006-04-17 12:10:00,83.18,83.2,83.15,83.15,17400.0,61.4988,61.5136,61.4766,61.4766,17400.0
2006-04-17 12:15:00,83.15,83.19,83.12,83.13,23400.0,61.4766,61.5062,61.4544,61.4618,23400.0
2006-04-17 12:20:00,83.13,83.14,83.1,83.12,13200.0,61.4618,61.4692,61.4397,61.4544,13200.0
2006-04-17 12:25:00,83.12,83.17,82.96,83.12,27800.0,61.4544,61.4914,61.3361,61.4544,27800.0
2006-04-17 12:30:00,83.12,83.15,83.12,83.12,10400.0,61.4544,61.4766,61.4544,61.4544,10400.0
2006-04-17 12:35:00,83.12,83.12,83.09,83.09,22500.0,61.4544,61.4544,61.4323,61.4323,22500.0
2006-04-17 12:40:00,83.1,83.15,83.09,83.1,27200.0,61.4397,61.4766,61.4323,61.4397,27200.0
2006-04-17 12:45:00,83.09,83.2,83.09,83.16,33100.0,61.4323,61.5136,61.4323,61.484,33100.0
2006-04-17 12:50:00,83.15,83.17,83.13,83.16,11000.0,61.4766,61.4914,61.4618,61.484,11000.0
2006-04-17 12:55:00,83.17,83.2,83.14,83.14,6200.0,61.4914,61.5136,61.4692,61.4692,6200.0
2006-04-17 13:00:00,83.13,83.16,83.1,83.13,26000.0,61.4618,61.484,61.4397,61.4618,26000.0
2006-04-17 13:05:00,83.12,83.17,83.09,83.14,36900.0,61.4544,61.4914,61.4323,61.4692,36900.0
2006-04-17 13:10:00,83.15,83.18,83.1,83.11,17700.0,61.4766,61.4988,61.4397,61.447,17700.0
2006-04-17 13:15:00,83.1,83.13,83.09,83.09,11100.0,61.4397,61.4618,61.4323,61.4323,11100.0
2006-04-17 13:20:00,83.09,83.15,83.01,83.01,23700.0,61.4323,61.4766,61.3731,61.3731,23700.0
2006-04-17 13:25:00,83.02,83.1,83.01,83.1,12700.0,61.3805,61.4397,61.3731,61.4397,12700.0
2006-04-17 13:30:00,83.11,83.12,83.01,83.03,10000.0,61.447,61.4544,61.3731,61.3879,10000.0
2006-04-17 13:35:00,83.02,83.04,83.0,83.0,13200.0,61.3805,61.3953,61.3657,61.3657,13200.0
2006-04-17 13:40:00,83.0,83.09,83.0,83.09,17200.0,61.3657,61.4323,61.3657,61.4323,17200.0
2006-04-17 13:45:00,83.09,83.1,83.05,83.05,18100.0,61.4323,61.4397,61.4027,61.4027,18100.0
2006-04-17 13:50:00,83.05,83.07,82.93,83.03,272300.0,61.4027,61.4175,61.314,61.3879,272300.0
2006-04-17 13:55:00,83.03,83.15,83.02,83.02,12700.0,61.3879,61.4766,61.3805,61.3805,12700.0
2006-04-17 14:00:00,83.02,83.07,83.0,83.04,26800.0,61.3805,61.4175,61.3657,61.3953,26800.0
2006-04-17 14:05:00,83.02,83.03,83.0,83.01,35100.0,61.3805,61.3879,61.3657,61.3731,35100.0
2006-04-17 14:10:00,83.0,83.04,83.0,83.02,8500.0,61.3657,61.3953,61.3657,61.3805,8500.0
2006-04-17 14:15:00,83.03,83.05,83.0,83.01,20400.0,61.3879,61.4027,61.3657,61.3731,20400.0
2006-04-17 14:20:00,83.01,83.05,83.0,83.05,16900.0,61.3731,61.4027,61.3657,61.4027,16900.0
2006-04-17 14:25:00,83.09,83.09,83.0,83.03,15600.0,61.4323,61.4323,61.3657,61.3879,15600.0
2006-04-17 14:30:00,83.04,83.04,83.0,83.02,6600.0,61.3953,61.3953,61.3657,61.3805,6600.0
2006-04-17 14:35:00,83.02,83.03,82.99,83.01,12600.0,61.3805,61.3879,61.3583,61.3731,12600.0
2006-04-17 14:40:00,83.01,83.04,82.98,83.02,12900.0,61.3731,61.3953,61.3509,61.3805,12900.0
2006-04-17 14:45:00,83.04,83.08,83.01,83.08,19000.0,61.3953,61.4249,61.3731,61.4249,19000.0
2006-04-17 14:50:00,83.08,83.08,83.0,83.05,6900.0,61.4249,61.4249,61.3657,61.4027,6900.0
2006-04-17 14:55:00,83.06,83.13,83.04,83.07,5500.0,61.4101,61.4618,61.3953,61.4175,5500.0
2006-04-17 15:00:00,83.05,83.11,83.05,83.08,8500.0,61.4027,61.447,61.4027,61.4249,8500.0
2006-04-17 15:05:00,83.07,83.09,83.04,83.06,11800.0,61.4175,61.4323,61.3953,61.4101,11800.0
2006-04-17 15:10:00,83.05,83.12,83.03,83.06,92300.0,61.4027,61.4544,61.3879,61.4101,92300.0
2006-04-17 15:15:00,83.06,83.07,83.04,83.07,15500.0,61.4101,61.4175,61.3953,61.4175,15500.0
2006-04-17 15:20:00,83.06,83.15,83.05,83.15,17600.0,61.4101,61.4766,61.4027,61.4766,17600.0
2006-04-17 15:25:00,83.16,83.23,83.15,83.2,42700.0,61.484,61.5358,61.4766,61.5136,42700.0
2006-04-17 15:30:00,83.2,83.5,83.2,83.42,17600.0,61.5136,61.7354,61.5136,61.6762,17600.0
2006-04-17 15:35:00,83.44,83.5,83.15,83.2,37200.0,61.691,61.7354,61.4766,61.5136,37200.0
2006-04-17 15:40:00,83.2,83.32,83.2,83.29,24900.0,61.5136,61.6023,61.5136,61.5801,24900.0
2006-04-17 15:45:00,83.28,83.41,83.26,83.39,20600.0,61.5727,61.6689,61.558,61.6541,20600.0
2006-04-17 15:50:00,83.4,83.42,83.36,83.4,24500.0,61.6615,61.6762,61.6319,61.6615,24500.0
2006-04-17 15:55:00,83.41,83.45,83.37,83.37,27500.0,61.6689,61.6984,61.6393,61.6393,27500.0
2006-04-18 09:30:00,83.5,83.67,83.49,83.67,25600.0,61.7354,61.8611,61.728,61.8611,25600.0
2006-04-18 09:35:00,83.69,83.9,83.64,83.85,17400.0,61.8759,62.0311,61.8389,61.9942,17400.0
2006-04-18 09:40:00,83.84,83.85,83.79,83.82,13600.0,61.9868,61.9942,61.9498,61.972,13600.0
2006-04-18 09:45:00,83.81,83.84,83.74,83.74,16600.0,61.9646,61.9868,61.9128,61.9128,16600.0
2006-04-18 09:50:00,83.74,83.79,83.74,83.78,24700.0,61.9128,61.9498,61.9128,61.9424,24700.0
2006-04-18 09:55:00,83.78,83.84,83.75,83.82,196700.0,61.9424,61.9868,61.9202,61.972,196700.0
2006-04-18 10:00:00,83.81,83.84,83.77,83.79,37100.0,61.9646,61.9868,61.935,61.9498,37100.0
2006-04-18 10:05:00,83.77,83.79,83.62,83.62,34900.0,61.935,61.9498,61.8241,61.8241,34900.0
2006-04-18 10:10:00,83.61,83.8,83.6,83.71,30800.0,61.8167,61.9572,61.8093,61.8907,30800.0
2006-04-18 10:15:00,83.71,83.75,83.67,83.67,13300.0,61.8907,61.9202,61.8611,61.8611,13300.0
2006-04-18 10:20:00,83.66,83.69,83.6,83.6,15900.0,61.8537,61.8759,61.8093,61.8093,15900.0
2006-04-18 10:25:00,83.6,83.63,83.58,83.58,13800.0,61.8093,61.8315,61.7945,61.7945,13800.0
2006-04-18 10:30:00,83.52,83.61,83.52,83.6,21600.0,61.7502,61.8167,61.7502,61.8093,21600.0
2006-04-18 10:35:00,83.59,83.6,83.53,83.59,23300.0,61.8019,61.8093,61.7576,61.8019,23300.0
2006-04-18 10:40:00,83.59,83.59,83.5,83.51,19400.0,61.8019,61.8019,61.7354,61.7428,19400.0
2006-04-18 10:45:00,83.53,83.54,83.52,83.52,12300.0,61.7576,61.765,61.7502,61.7502,12300.0
2006-04-18 10:50:00,83.53,83.58,83.5,83.58,14900.0,61.7576,61.7945,61.7354,61.7945,14900.0
2006-04-18 10:55:00,83.58,83.62,83.54,83.61,11200.0,61.7945,61.8241,61.765,61.8167,11200.0
2006-04-18 11:00:00,83.6,83.6,83.57,83.58,16200.0,61.8093,61.8093,61.7871,61.7945,16200.0
2006-04-18 11:05:00,83.57,83.64,83.57,83.6,47100.0,61.7871,61.8389,61.7871,61.8093,47100.0
2006-04-18 11:10:00,83.6,83.63,83.59,83.62,15900.0,61.8093,61.8315,61.8019,61.8241,15900.0
2006-04-18 11:15:00,83.63,83.67,83.6,83.64,27600.0,61.8315,61.8611,61.8093,61.8389,27600.0
2006-04-18 11:20:00,83.63,83.64,83.59,83.62,12600.0,61.8315,61.8389,61.8019,61.8241,12600.0
2006-04-18 11:25:00,83.62,83.7,83.61,83.7,12300.0,61.8241,61.8833,61.8167,61.8833,12300.0
2006-04-18 11:30:00,83.7,83.71,83.63,83.65,10900.0,61.8833,61.8907,61.8315,61.8463,10900.0
2006-04-18 11:35:00,83.65,83.73,83.63,83.71,14200.0,61.8463,61.9054,61.8315,61.8907,14200.0
2006-04-18 11:40:00,83.7,83.7,83.65,83.67,11600.0,61.8833,61.8833,61.8463,61.8611,11600.0
2006-04-18 11:45:00,83.67,83.78,83.67,83.75,18800.0,61.8611,61.9424,61.8611,61.9202,18800.0
2006-04-18 11:50:00,83.75,83.85,83.74,83.85,62100.0,61.9202,61.9942,61.9128,61.9942,62100.0
2006-04-18 11:55:00,83.85,83.87,83.83,83.84,22800.0,61.9942,62.009,61.9794,61.9868,22800.0
2006-04-18 12:00:00,83.87,83.87,83.83,83.85,23100.0,62.009,62.009,61.9794,61.9942,23100.0
2006-04-18 12:05:00,83.85,83.9,83.84,83.9,49800.0,61.9942,62.0311,61.9868,62.0311,49800.0
2006-04-18 12:10:00,83.9,83.93,83.88,83.9,60400.0,62.0311,62.0533,62.0163,62.0311,60400.0
2006-04-18 12:15:00,83.91,84.0,83.9,83.99,48800.0,62.0385,62.1051,62.0311,62.0977,48800.0
2006-04-18 12:20:00,83.98,84.0,83.96,83.99,20300.0,62.0903,62.1051,62.0755,62.0977,20300.0
2006-04-18 12:25:00,83.99,84.0,83.96,83.99,15900.0,62.0977,62.1051,62.0755,62.0977,15900.0
2006-04-18 12:30:00,84.0,84.0,83.97,83.98,12800.0,62.1051,62.1051,62.0829,62.0903,12800.0
2006-04-18 12:35:00,83.98,83.98,83.83,83.85,18700.0,62.0903,62.0903,61.9794,61.9942,18700.0
2006-04-18 12:40:00,83.85,83.92,83.84,83.9,8000.0,61.9942,62.0459,61.9868,62.0311,8000.0
2006-04-18 12:45:00,83.89,83.9,83.87,83.89,16800.0,62.0237,62.0311,62.009,62.0237,16800.0
2006-04-18 12:50:00,83.9,83.9,83.83,83.83,20600.0,62.0311,62.0311,61.9794,61.9794,20600.0
2006-04-18 12:55:00,83.82,83.84,83.8,83.81,12600.0,61.972,61.9868,61.9572,61.9646,12600.0
2006-04-18 13:00:00,83.82,83.84,83.75,83.79,21300.0,61.972,61.9868,61.9202,61.9498,21300.0
2006-04-18 13:05:00,83.79,83.85,83.76,83.8,21500.0,61.9498,61.9942,61.9276,61.9572,21500.0
2006-04-18 13:10:00,83.8,83.82,83.77,83.77,14600.0,61.9572,61.972,61.935,61.935,14600.0
2006-04-18 13:15:00,83.8,83.83,83.78,83.79,9500.0,61.9572,61.9794,61.9424,61.9498,9500.0
2006-04-18 13:20:00,83.8,83.88,83.8,83.86,47100.0,61.9572,62.0163,61.9572,62.0016,47100.0
2006-04-18 13:25:00,83.85,83.87,83.83,83.87,10500.0,61.9942,62.009,61.9794,62.009,10500.0
2006-04-18 13:30:00,83.88,83.9,83.85,83.85,26400.0,62.0163,62.0311,61.9942,61.9942,26400.0
2006-04-18 13:35:00,83.85,83.95,83.83,83.94,26900.0,61.9942,62.0681,61.9794,62.0607,26900.0
2006-04-18 13:40:00,83.94,83.94,83.86,83.91,27400.0,62.0607,62.0607,62.0016,62.0385,27400.0
2006-04-18 13:45:00,83.91,83.98,83.91,83.97,27900.0,62.0385,62.0903,62.0385,62.0829,27900.0
2006-04-18 13:50:00,83.98,84.0,83.89,83.98,24200.0,62.0903,62.1051,62.0237,62.0903,24200.0
2006-04-18 13:55:00,83.99,84.0,83.96,83.97,31600.0,62.0977,62.1051,62.0755,62.0829,31600.0
2006-04-18 14:00:00,83.97,84.05,83.97,84.0,67900.0,62.0829,62.142,62.0829,62.1051,67900.0
2006-04-18 14:05:00,84.0,84.2,84.0,84.04,46500.0,62.1051,62.2529,62.1051,62.1346,46500.0
2006-04-18 14:10:00,84.05,84.05,83.92,83.92,68800.0,62.142,62.142,62.0459,62.0459,68800.0
2006-04-18 14:15:00,83.92,84.07,83.84,84.05,25300.0,62.0459,62.1568,61.9868,62.142,25300.0
2006-04-18 14:20:00,84.06,84.12,83.95,84.12,28100.0,62.1494,62.1938,62.0681,62.1938,28100.0
2006-04-18 14:25:00,84.09,84.18,84.09,84.17,24000.0,62.1716,62.2381,62.1716,62.2308,24000.0
2006-04-18 14:30:00,84.15,84.21,84.15,84.16,29700.0,62.216,62.2603,62.216,62.2234,29700.0
2006-04-18 14:35:00,84.17,84.19,84.08,84.09,37300.0,62.2308,62.2455,62.1642,62.1716,37300.0
2006-04-18 14:40:00,84.1,84.13,84.02,84.02,12900.0,62.179,62.2012,62.1199,62.1199,12900.0
2006-04-18 14:45:00,84.01,84.1,84.0,84.0,29900.0,62.1125,62.179,62.1051,62.1051,29900.0
2006-04-18 14:50:00,84.0,84.09,83.97,84.06,78400.0,62.1051,62.1716,62.0829,62.1494,78400.0
2006-04-18 14:55:00,84.04,84.04,83.99,84.01,26800.0,62.1346,62.1346,62.0977,62.1125,26800.0
2006-04-18 15:00:00,84.0,84.04,83.99,84.01,37200.0,62.1051,62.1346,62.0977,62.1125,37200.0
2006-04-18 15:05:00,84.01,84.05,83.99,84.04,15100.0,62.1125,62.142,62.0977,62.1346,15100.0
2006-04-18 15:10:00,84.04,84.14,84.04,84.13,56600.0,62.1346,62.2086,62.1346,62.2012,56600.0
2006-04-18 15:15:00,84.13,84.24,84.11,84.22,42700.0,62.2012,62.2825,62.1864,62.2677,42700.0
2006-04-18 15:20:00,84.23,84.24,84.12,84.16,40700.0,62.2751,62.2825,62.1938,62.2234,40700.0
2006-04-18 15:25:00,84.15,84.19,84.1,84.18,24300.0,62.216,62.2455,62.179,62.2381,24300.0
2006-04-18 15:30:00,84.19,84.2,84.11,84.12,37200.0,62.2455,62.2529,62.1864,62.1938,37200.0
2006-04-18 15:35:00,84.12,84.21,84.12,84.2,37100.0,62.1938,62.2603,62.1938,62.2529,37100.0
2006-04-18 15:40:00,84.19,84.24,84.14,84.15,35100.0,62.2455,62.2825,62.2086,62.216,35100.0
2006-04-18 15:45:00,84.14,84.15,84.11,84.12,58500.0,62.2086,62.216,62.1864,62.1938,58500.0
2006-04-18 15:50:00,84.12,84.12,84.02,84.03,44000.0,62.1938,62.1938,62.1199,62.1272,44000.0
2006-04-18 15:55:00,84.02,84.02,83.92,83.93,48100.0,62.1199,62.1199,62.0459,62.0533,48100.0
2006-04-19 09:35:00,84.0,84.02,83.98,84.0,38800.0,62.1051,62.1199,62.0903,62.1051,38800.0
2006-04-19 09:40:00,84.01,84.01,83.46,83.51,24600.0,62.1125,62.1125,61.7058,61.7428,24600.0
2006-04-19 09:45:00,83.51,83.8,83.51,83.76,21700.0,61.7428,61.9572,61.7428,61.9276,21700.0
2006-04-19 09:50:00,83.75,84.0,83.75,83.98,19500.0,61.9202,62.1051,61.9202,62.0903,19500.0
2006-04-19 09:55:00,84.0,84.01,83.86,83.93,22600.0,62.1051,62.1125,62.0016,62.0533,22600.0
2006-04-19 10:00:00,83.94,84.08,83.93,84.08,20800.0,62.0607,62.1642,62.0533,62.1642,20800.0
2006-04-19 10:05:00,84.05,84.1,83.82,83.98,19600.0,62.142,62.179,61.972,62.0903,19600.0
2006-04-19 10:10:00,83.89,83.94,83.67,83.75,32600.0,62.0237,62.0607,61.8611,61.9202,32600.0
2006-04-19 10:15:00,83.75,83.84,83.71,83.82,20000.0,61.9202,61.9868,61.8907,61.972,20000.0
2006-04-19 10:20:00,83.83,83.88,83.75,83.84,20700.0,61.9794,62.0163,61.9202,61.9868,20700.0
2006-04-19 10:25:00,83.83,83.95,83.69,83.95,11600.0,61.9794,62.0681,61.8759,62.0681,11600.0
2006-04-19 10:30:00,83.94,83.96,83.53,83.64,17200.0,62.0607,62.0755,61.7576,61.8389,17200.0
2006-04-19 10:35:00,83.67,83.77,83.53,83.53,15400.0,61.8611,61.935,61.7576,61.7576,15400.0
2006-04-19 10:40:00,83.6,83.72,83.47,83.72,18700.0,61.8093,61.898,61.7132,61.898,18700.0
2006-04-19 10:45:00,83.72,83.73,83.59,83.69,37400.0,61.898,61.9054,61.8019,61.8759,37400.0
2006-04-19 10:50:00,83.66,83.8,83.66,83.8,110700.0,61.8537,61.9572,61.8537,61.9572,110700.0
2006-04-19 10:55:00,83.79,83.85,83.77,83.78,32700.0,61.9498,61.9942,61.935,61.9424,32700.0
2006-04-19 11:00:00,83.77,83.88,83.77,83.88,23900.0,61.935,62.0163,61.935,62.0163,23900.0
2006-04-19 11:05:00,83.89,83.95,83.89,83.93,13700.0,62.0237,62.0681,62.0237,62.0533,13700.0
2006-04-19 11:10:00,83.93,83.94,83.88,83.89,24000.0,62.0533,62.0607,62.0163,62.0237,24000.0
2006-04-19 11:15:00,83.88,83.94,83.88,83.9,24900.0,62.0163,62.0607,62.0163,62.0311,24900.0
2006-04-19 11:20:00,83.91,83.95,83.89,83.95,23600.0,62.0385,62.0681,62.0237,62.0681,23600.0
2006-04-19 11:25:00,83.95,84.0,83.9,83.91,16300.0,62.0681,62.1051,62.0311,62.0385,16300.0
2006-04-19 11:30:00,83.93,83.94,83.85,83.9,7300.0,62.0533,62.0607,61.9942,62.0311,7300.0
2006-04-19 11:35:00,83.9,83.91,83.87,83.89,15400.0,62.0311,62.0385,62.009,62.0237,15400.0
2006-04-19 11:40:00,83.9,83.9,83.85,83.9,18100.0,62.0311,62.0311,61.9942,62.0311,18100.0
2006-04-19 11:45:00,83.9,83.93,83.76,83.82,17400.0,62.0311,62.0533,61.9276,61.972,17400.0
2006-04-19 11:50:00,83.81,83.82,83.77,83.79,32200.0,61.9646,61.972,61.935,61.9498,32200.0
2006-04-19 11:55:00,83.8,83.8,83.76,83.79,26900.0,61.9572,61.9572,61.9276,61.9498,26900.0
2006-04-19 12:00:00,83.79,83.84,83.75,83.81,20500.0,61.9498,61.9868,61.9202,61.9646,20500.0
2006-04-19 12:05:00,83.81,83.85,83.81,83.84,13600.0,61.9646,61.9942,61.9646,61.9868,13600.0
2006-04-19 12:10:00,83.84,83.9,83.84,83.9,15800.0,61.9868,62.0311,61.9868,62.0311,15800.0
2006-04-19 12:15:00,83.88,83.99,83.88,83.98,20800.0,62.0163,62.0977,62.0163,62.0903,20800.0
2006-04-19 12:20:00,83.99,84.0,83.97,83.98,34200.0,62.0977,62.1051,62.0829,62.0903,34200.0
2006-04-19 12:25:00,83.94,83.99,83.94,83.95,13700.0,62.0607,62.0977,62.0607,62.0681,13700.0
2006-04-19 12:30:00,83.96,84.0,83.95,84.0,32200.0,62.0755,62.1051,62.0681,62.1051,32200.0
2006-04-19 12:35:00,84.0,84.0,83.93,83.93,16800.0,62.1051,62.1051,62.0533,62.0533,16800.0
2006-04-19 12:40:00,83.93,83.94,83.87,83.87,3100.0,62.0533,62.0607,62.009,62.009,3100.0
2006-04-19 12:45:00,83.88,83.91,83.87,83.87,6100.0,62.0163,62.0385,62.009,62.009,6100.0
2006-04-19 12:50:00,83.87,83.88,83.82,83.82,44600.0,62.009,62.0163,61.972,61.972,44600.0
2006-04-19 12:55:00,83.8,83.88,83.8,83.88,16400.0,61.9572,62.0163,61.9572,62.0163,16400.0
2006-04-19 13:00:00,83.88,83.97,83.86,83.86,16000.0,62.0163,62.0829,62.0016,62.0016,16000.0
2006-04-19 13:05:00,83.84,83.84,83.77,83.79,12200.0,61.9868,61.9868,61.935,61.9498,12200.0
2006-04-19 13:10:00,83.8,83.87,83.8,83.82,11700.0,61.9572,62.009,61.9572,61.972,11700.0
2006-04-19 13:15:00,83.85,83.99,83.85,83.94,8100.0,61.9942,62.0977,61.9942,62.0607,8100.0
2006-04-19 13:20:00,83.93,83.93,83.79,83.79,5700.0,62.0533,62.0533,61.9498,61.9498,5700.0
2006-04-19 13:25:00,83.79,83.81,83.73,83.75,13200.0,61.9498,61.9646,61.9054,61.9202,13200.0
2006-04-19 13:30:00,83.76,83.89,83.75,83.89,16900.0,61.9276,62.0237,61.9202,62.0237,16900.0
2006-04-19 13:35:00,83.91,83.96,83.79,83.79,18100.0,62.0385,62.0755,61.9498,61.9498,18100.0
2006-04-19 13:40:00,83.8,83.96,83.8,83.93,15500.0,61.9572,62.0755,61.9572,62.0533,15500.0
2006-04-19 13:45:00,83.91,83.92,83.82,83.84,18300.0,62.0385,62.0459,61.972,61.9868,18300.0
2006-04-19 13:50:00,83.84,83.85,83.71,83.76,25200.0,61.9868,61.9942,61.8907,61.9276,25200.0
2006-04-19 13:55:00,83.76,83.76,83.72,83.72,22400.0,61.9276,61.9276,61.898,61.898,22400.0
2006-04-19 14:00:00,83.72,83.81,83.65,83.65,14900.0,61.898,61.9646,61.8463,61.8463,14900.0
2006-04-19 14:05:00,83.65,83.68,83.3,83.36,24100.0,61.8463,61.8685,61.5875,61.6319,24100.0
2006-04-19 14:10:00,83.4,83.53,83.4,83.53,25400.0,61.6615,61.7576,61.6615,61.7576,25400.0
2006-04-19 14:15:00,83.53,83.6,83.53,83.58,25800.0,61.7576,61.8093,61.7576,61.7945,25800.0
2006-04-19 14:20:00,83.59,83.6,83.53,83.54,189300.0,61.8019,61.8093,61.7576,61.765,189300.0
2006-04-19 14:25:00,83.53,83.57,83.52,83.55,32900.0,61.7576,61.7871,61.7502,61.7724,32900.0
2006-04-19 14:30:00,83.55,83.55,83.5,83.51,17100.0,61.7724,61.7724,61.7354,61.7428,17100.0
2006-04-19 14:35:00,83.52,83.55,83.5,83.54,17800.0,61.7502,61.7724,61.7354,61.765,17800.0
2006-04-19 14:40:00,83.54,83.57,83.53,83.56,62800.0,61.765,61.7871,61.7576,61.7798,62800.0
2006-04-19 14:45:00,83.55,83.59,83.55,83.56,6500.0,61.7724,61.8019,61.7724,61.7798,6500.0
2006-04-19 14:50:00,83.6,83.61,83.56,83.61,17800.0,61.8093,61.8167,61.7798,61.8167,17800.0
2006-04-19 14:55:00,83.61,83.63,83.55,83.55,10500.0,61.8167,61.8315,61.7724,61.7724,10500.0
2006-04-19 15:00:00,83.56,83.65,83.56,83.65,8800.0,61.7798,61.8463,61.7798,61.8463,8800.0
2006-04-19 15:05:00,83.65,83.65,83.61,83.64,16300.0,61.8463,61.8463,61.8167,61.8389,16300.0
2006-04-19 15:10:00,83.64,83.8,83.64,83.76,26900.0,61.8389,61.9572,61.8389,61.9276,26900.0
2006-04-19 15:15:00,83.76,83.79,83.74,83.74,10400.0,61.9276,61.9498,61.9128,61.9128,10400.0
2006-04-19 15:20:00,83.74,83.8,83.72,83.72,12000.0,61.9128,61.9572,61.898,61.898,12000.0
2006-04-19 15:25:00,83.71,83.74,83.65,83.67,25800.0,61.8907,61.9128,61.8463,61.8611,25800.0
2006-04-19 15:30:00,83.65,83.8,83.65,83.79,25800.0,61.8463,61.9572,61.8463,61.9498,25800.0
2006-04-19 15:35:00,83.78,83.85,83.78,83.84,17300.0,61.9424,61.9942,61.9424,61.9868,17300.0
2006-04-19 15:40:00,83.83,83.84,83.69,83.76,21700.0,61.9794,61.9868,61.8759,61.9276,21700.0
2006-04-19 15:45:00,83.74,83.92,83.72,83.92,41400.0,61.9128,62.0459,61.898,62.0459,41400.0
2006-04-19 15:50:00,83.91,83.93,83.81,83.81,29800.0,62.0385,62.0533,61.9646,61.9646,29800.0
2006-04-19 15:55:00,83.82,83.84,83.8,83.84,76300.0,61.972,61.9868,61.9572,61.9868,76300.0
2006-04-20 09:30:00,83.95,83.95,83.8,83.83,23100.0,62.0681,62.0681,61.9572,61.9794,23100.0
2006-04-20 09:35:00,83.85,83.85,83.62,83.79,12400.0,61.9942,61.9942,61.8241,61.9498,12400.0
2006-04-20 09:40:00,83.8,83.8,83.52,83.56,12100.0,61.9572,61.9572,61.7502,61.7798,12100.0
2006-04-20 09:45:00,83.6,83.6,83.44,83.47,10600.0,61.8093,61.8093,61.691,61.7132,10600.0
2006-04-20 09:50:00,83.47,83.66,83.43,83.43,13600.0,61.7132,61.8537,61.6836,61.6836,13600.0
2006-04-20 09:55:00,83.43,83.55,83.37,83.51,22100.0,61.6836,61.7724,61.6393,61.7428,22100.0
2006-04-20 10:00:00,83.55,83.65,83.51,83.6,15800.0,61.7724,61.8463,61.7428,61.8093,15800.0
2006-04-20 10:05:00,83.63,83.71,83.63,83.68,12900.0,61.8315,61.8907,61.8315,61.8685,12900.0
2006-04-20 10:10:00,83.7,83.78,83.7,83.77,9000.0,61.8833,61.9424,61.8833,61.935,9000.0
2006-04-20 10:15:00,83.75,83.77,83.66,83.67,38900.0,61.9202,61.935,61.8537,61.8611,38900.0
2006-04-20 10:20:00,83.67,83.69,83.66,83.69,36800.0,61.8611,61.8759,61.8537,61.8759,36800.0
2006-04-20 10:25:00,83.69,83.75,83.67,83.7,36400.0,61.8759,61.9202,61.8611,61.8833,36400.0
2006-04-20 10:30:00,83.74,83.75,83.69,83.7,26100.0,61.9128,61.9202,61.8759,61.8833,26100.0
2006-04-20 10:35:00,83.7,83.71,83.65,83.67,29600.0,61.8833,61.8907,61.8463,61.8611,29600.0
2006-04-20 10:40:00,83.66,83.67,83.53,83.61,24000.0,61.8537,61.8611,61.7576,61.8167,24000.0
2006-04-20 10:45:00,83.65,83.72,83.57,83.63,27500.0,61.8463,61.898,61.7871,61.8315,27500.0
2006-04-20 10:50:00,83.63,83.63,83.54,83.55,17600.0,61.8315,61.8315,61.765,61.7724,17600.0
2006-04-20 10:55:00,83.57,83.6,83.5,83.58,12900.0,61.7871,61.8093,61.7354,61.7945,12900.0
2006-04-20 11:00:00,83.57,83.6,83.52,83.6,14300.0,61.7871,61.8093,61.7502,61.8093,14300.0
2006-04-20 11:05:00,83.59,83.65,83.58,83.63,17400.0,61.8019,61.8463,61.7945,61.8315,17400.0
2006-04-20 11:10:00,83.63,83.63,83.53,83.59,9100.0,61.8315,61.8315,61.7576,61.8019,9100.0
2006-04-20 11:15:00,83.58,83.63,83.44,83.46,24600.0,61.7945,61.8315,61.691,61.7058,24600.0
2006-04-20 11:20:00,83.47,83.53,83.37,83.45,22400.0,61.7132,61.7576,61.6393,61.6984,22400.0
2006-04-20 11:25:00,83.46,83.54,83.46,83.53,17600.0,61.7058,61.765,61.7058,61.7576,17600.0
2006-04-20 11:30:00,83.53,83.62,83.53,83.54,25000.0,61.7576,61.8241,61.7576,61.765,25000.0
2006-04-20 11:35:00,83.54,83.61,83.45,83.53,16300.0,61.765,61.8167,61.6984,61.7576,16300.0
2006-04-20 11:40:00,83.53,83.57,83.48,83.5,6400.0,61.7576,61.7871,61.7206,61.7354,6400.0
2006-04-20 11:45:00,83.47,83.5,83.35,83.42,17800.0,61.7132,61.7354,61.6245,61.6762,17800.0
2006-04-20 11:50:00,83.41,83.44,83.34,83.38,17200.0,61.6689,61.691,61.6171,61.6467,17200.0
2006-04-20 11:55:00,83.39,83.53,83.39,83.44,9300.0,61.6541,61.7576,61.6541,61.691,9300.0
2006-04-20 12:00:00,83.47,83.49,83.33,83.39,17300.0,61.7132,61.728,61.6097,61.6541,17300.0
2006-04-20 12:05:00,83.42,83.48,83.38,83.48,8100.0,61.6762,61.7206,61.6467,61.7206,8100.0
2006-04-20 12:10:00,83.46,83.51,83.4,83.51,8000.0,61.7058,61.7428,61.6615,61.7428,8000.0
2006-04-20 12:15:00,83.53,83.54,83.43,83.45,9600.0,61.7576,61.765,61.6836,61.6984,9600.0
2006-04-20 12:20:00,83.44,83.54,83.43,83.46,20100.0,61.691,61.765,61.6836,61.7058,20100.0
2006-04-20 12:25:00,83.46,83.49,83.35,83.47,10100.0,61.7058,61.728,61.6245,61.7132,10100.0
2006-04-20 12:30:00,83.48,83.49,83.43,83.43,11600.0,61.7206,61.728,61.6836,61.6836,11600.0
2006-04-20 12:35:00,83.44,83.53,83.42,83.5,20300.0,61.691,61.7576,61.6762,61.7354,20300.0
2006-04-20 12:40:00,83.52,83.55,83.48,83.5,12900.0,61.7502,61.7724,61.7206,61.7354,12900.0
2006-04-20 12:45:00,83.5,83.51,83.43,83.51,12700.0,61.7354,61.7428,61.6836,61.7428,12700.0
2006-04-20 12:50:00,83.5,83.52,83.43,83.45,7500.0,61.7354,61.7502,61.6836,61.6984,7500.0
2006-04-20 12:55:00,83.46,83.49,83.42,83.49,15900.0,61.7058,61.728,61.6762,61.728,15900.0
2006-04-20 13:00:00,83.49,83.57,83.49,83.49,5700.0,61.728,61.7871,61.728,61.728,5700.0
2006-04-20 13:05:00,83.49,83.59,83.48,83.56,5900.0,61.728,61.8019,61.7206,61.7798,5900.0
2006-04-20 13:10:00,83.57,83.58,83.43,83.44,23400.0,61.7871,61.7945,61.6836,61.691,23400.0
2006-04-20 13:15:00,83.44,83.53,83.44,83.51,10700.0,61.691,61.7576,61.691,61.7428,10700.0
2006-04-20 13:20:00,83.53,83.53,83.41,83.42,10100.0,61.7576,61.7576,61.6689,61.6762,10100.0
2006-04-20 13:25:00,83.43,83.5,83.4,83.48,17000.0,61.6836,61.7354,61.6615,61.7206,17000.0
2006-04-20 13:30:00,83.46,83.46,83.43,83.45,23700.0,61.7058,61.7058,61.6836,61.6984,23700.0
2006-04-20 13:35:00,83.45,83.46,83.43,83.45,13200.0,61.6984,61.7058,61.6836,61.6984,13200.0
2006-04-20 13:40:00,83.45,83.5,83.43,83.45,25900.0,61.6984,61.7354,61.6836,61.6984,25900.0
2006-04-20 13:45:00,83.44,83.45,83.38,83.42,12800.0,61.691,61.6984,61.6467,61.6762,12800.0
2006-04-20 13:50:00,83.42,83.45,83.42,83.45,4400.0,61.6762,61.6984,61.6762,61.6984,4400.0
2006-04-20 13:55:00,83.45,83.47,83.35,83.38,15600.0,61.6984,61.7132,61.6245,61.6467,15600.0
2006-04-20 14:00:00,83.37,83.48,83.37,83.47,18800.0,61.6393,61.7206,61.6393,61.7132,18800.0
2006-04-20 14:05:00,83.46,83.5,83.43,83.46,16000.0,61.7058,61.7354,61.6836,61.7058,16000.0
2006-04-20 14:10:00,83.48,83.5,83.42,83.45,23600.0,61.7206,61.7354,61.6762,61.6984,23600.0
2006-04-20 14:15:00,83.44,83.46,83.39,83.44,17600.0,61.691,61.7058,61.6541,61.691,17600.0
2006-04-20 14:20:00,83.45,83.49,83.43,83.46,4600.0,61.6984,61.728,61.6836,61.7058,4600.0
2006-04-20 14:25:00,83.45,83.49,83.42,83.46,18800.0,61.6984,61.728,61.6762,61.7058,18800.0
2006-04-20 14:30:00,83.45,83.52,83.42,83.51,22000.0,61.6984,61.7502,61.6762,61.7428,22000.0
2006-04-20 14:35:00,83.51,83.51,83.4,83.4,20100.0,61.7428,61.7428,61.6615,61.6615,20100.0
2006-04-20 14:40:00,83.35,83.43,83.35,83.42,10200.0,61.6245,61.6836,61.6245,61.6762,10200.0
2006-04-20 14:45:00,83.42,83.45,83.39,83.45,7000.0,61.6762,61.6984,61.6541,61.6984,7000.0
2006-04-20 14:50:00,83.43,83.47,83.4,83.45,8200.0,61.6836,61.7132,61.6615,61.6984,8200.0
2006-04-20 14:55:00,83.45,83.47,83.4,83.45,8400.0,61.6984,61.7132,61.6615,61.6984,8400.0
2006-04-20 15:00:00,83.45,83.5,83.43,83.45,59000.0,61.6984,61.7354,61.6836,61.6984,59000.0
2006-04-20 15:05:00,83.45,83.55,83.45,83.45,17000.0,61.6984,61.7724,61.6984,61.6984,17000.0
2006-04-20 15:10:00,83.46,83.53,83.45,83.53,13900.0,61.7058,61.7576,61.6984,61.7576,13900.0
2006-04-20 15:15:00,83.53,83.53,83.49,83.51,39600.0,61.7576,61.7576,61.728,61.7428,39600.0
2006-04-20 15:20:00,83.51,83.59,83.51,83.57,12400.0,61.7428,61.8019,61.7428,61.7871,12400.0
2006-04-20 15:25:00,83.58,83.61,83.53,83.61,21700.0,61.7945,61.8167,61.7576,61.8167,21700.0
2006-04-20 15:30:00,83.61,83.69,83.6,83.69,29200.0,61.8167,61.8759,61.8093,61.8759,29200.0
2006-04-20 15:35:00,83.67,83.71,83.64,83.66,76800.0,61.8611,61.8907,61.8389,61.8537,76800.0
2006-04-20 15:40:00,83.66,83.67,83.6,83.63,63900.0,61.8537,61.8611,61.8093,61.8315,63900.0
2006-04-20 15:45:00,83.63,83.65,83.55,83.56,30800.0,61.8315,61.8463,61.7724,61.7798,30800.0
2006-04-20 15:50:00,83.55,83.57,83.51,83.56,23400.0,61.7724,61.7871,61.7428,61.7798,23400.0
2006-04-20 15:55:00,83.55,83.56,83.49,83.51,140600.0,61.7724,61.7798,61.728,61.7428,140600.0
2006-04-21 09:30:00,85.5,85.92,85.25,85.25,390100.0,63.2141,63.5246,63.0292,63.0292,390100.0
2006-04-21 09:35:00,85.37,85.5,84.67,84.82,190300.0,63.118,63.2141,62.6004,62.7113,190300.0
2006-04-21 09:40:00,84.82,84.94,84.77,84.87,164000.0,62.7113,62.8001,62.6744,62.7483,164000.0
2006-04-21 09:45:00,84.87,85.21,84.86,85.2,121800.0,62.7483,62.9997,62.7409,62.9923,121800.0
2006-04-21 09:50:00,85.2,85.2,85.05,85.1,147100.0,62.9923,62.9923,62.8814,62.9183,147100.0
2006-04-21 09:55:00,85.11,85.11,85.05,85.07,82300.0,62.9257,62.9257,62.8814,62.8962,82300.0
2006-04-21 10:00:00,85.08,85.22,85.07,85.22,118800.0,62.9036,63.0071,62.8962,63.0071,118800.0
2006-04-21 10:05:00,85.22,85.36,85.18,85.34,73600.0,63.0071,63.1106,62.9775,63.0958,73600.0
2006-04-21 10:10:00,85.34,85.56,85.29,85.35,101100.0,63.0958,63.2584,63.0588,63.1032,101100.0
2006-04-21 10:15:00,85.35,85.49,85.33,85.44,86900.0,63.1032,63.2067,63.0884,63.1697,86900.0
2006-04-21 10:20:00,85.44,85.47,85.4,85.44,106100.0,63.1697,63.1919,63.1402,63.1697,106100.0
2006-04-21 10:25:00,85.43,85.77,85.43,85.75,106600.0,63.1623,63.4137,63.1623,63.3989,106600.0
2006-04-21 10:30:00,85.73,85.73,85.52,85.7,89500.0,63.3841,63.3841,63.2289,63.362,89500.0
2006-04-21 10:35:00,85.74,85.74,85.54,85.57,55100.0,63.3915,63.3915,63.2437,63.2658,55100.0
2006-04-21 10:40:00,85.6,85.87,85.6,85.83,71000.0,63.288,63.4876,63.288,63.4581,71000.0
2006-04-21 10:45:00,85.83,85.97,85.71,85.93,49800.0,63.4581,63.5616,63.3693,63.532,49800.0
2006-04-21 10:50:00,85.93,86.29,85.93,86.15,211100.0,63.532,63.7982,63.532,63.6947,211100.0
2006-04-21 10:55:00,86.15,86.19,86.0,86.11,98100.0,63.6947,63.7242,63.5838,63.6651,98100.0
2006-04-21 11:00:00,86.11,86.2,86.05,86.12,70300.0,63.6651,63.7316,63.6207,63.6725,70300.0
2006-04-21 11:05:00,86.14,86.33,86.13,86.33,50500.0,63.6873,63.8277,63.6799,63.8277,50500.0
2006-04-21 11:10:00,86.33,86.33,86.08,86.1,49700.0,63.8277,63.8277,63.6429,63.6577,49700.0
2006-04-21 11:15:00,86.11,86.16,86.01,86.05,79200.0,63.6651,63.7021,63.5912,63.6207,79200.0
2006-04-21 11:20:00,86.06,86.17,86.02,86.07,37300.0,63.6281,63.7094,63.5985,63.6355,37300.0
2006-04-21 11:25:00,86.06,86.06,85.67,85.67,96700.0,63.6281,63.6281,63.3398,63.3398,96700.0
2006-04-21 11:30:00,85.68,85.85,85.57,85.85,86000.0,63.3472,63.4729,63.2658,63.4729,86000.0
2006-04-21 11:35:00,85.82,85.84,85.69,85.84,37300.0,63.4507,63.4655,63.3546,63.4655,37300.0
2006-04-21 11:40:00,85.81,85.85,85.75,85.83,65100.0,63.4433,63.4729,63.3989,63.4581,65100.0
2006-04-21 11:45:00,85.83,85.9,85.8,85.89,71900.0,63.4581,63.5098,63.4359,63.5024,71900.0
2006-04-21 11:50:00,85.9,85.94,85.86,85.89,25600.0,63.5098,63.5394,63.4803,63.5024,25600.0
2006-04-21 11:55:00,85.89,85.94,85.87,85.91,28600.0,63.5024,63.5394,63.4876,63.5172,28600.0
2006-04-21 12:00:00,85.91,85.91,85.8,85.81,46800.0,63.5172,63.5172,63.4359,63.4433,46800.0
2006-04-21 12:05:00,85.8,85.89,85.75,85.85,74500.0,63.4359,63.5024,63.3989,63.4729,74500.0
2006-04-21 12:10:00,85.83,85.85,85.76,85.77,67500.0,63.4581,63.4729,63.4063,63.4137,67500.0
2006-04-21 12:15:00,85.75,85.83,85.69,85.74,76700.0,63.3989,63.4581,63.3546,63.3915,76700.0
2006-04-21 12:20:00,85.74,85.75,85.36,85.39,90000.0,63.3915,63.3989,63.1106,63.1328,90000.0
2006-04-21 12:25:00,85.38,85.53,85.38,85.49,98000.0,63.1254,63.2363,63.1254,63.2067,98000.0
2006-04-21 12:30:00,85.49,85.57,85.45,85.56,29700.0,63.2067,63.2658,63.1771,63.2584,29700.0
2006-04-21 12:35:00,85.58,85.63,85.55,85.62,25000.0,63.2732,63.3102,63.2511,63.3028,25000.0
2006-04-21 12:40:00,85.63,85.68,85.6,85.68,6600.0,63.3102,63.3472,63.288,63.3472,6600.0
2006-04-21 12:45:00,85.69,85.72,85.67,85.7,9200.0,63.3546,63.3767,63.3398,63.362,9200.0
2006-04-21 12:50:00,85.7,85.9,85.7,85.9,33800.0,63.362,63.5098,63.362,63.5098,33800.0
2006-04-21 12:55:00,85.9,85.92,85.86,85.9,48600.0,63.5098,63.5246,63.4803,63.5098,48600.0
2006-04-21 13:00:00,85.87,85.9,85.85,85.88,42200.0,63.4876,63.5098,63.4729,63.495,42200.0
2006-04-21 13:05:00,85.88,85.9,85.85,85.9,82500.0,63.495,63.5098,63.4729,63.5098,82500.0
2006-04-21 13:10:00,85.89,85.9,85.87,85.89,23600.0,63.5024,63.5098,63.4876,63.5024,23600.0
2006-04-21 13:15:00,85.9,85.9,85.89,85.9,24700.0,63.5098,63.5098,63.5024,63.5098,24700.0
2006-04-21 13:20:00,85.9,85.9,85.83,85.89,40400.0,63.5098,63.5098,63.4581,63.5024,40400.0
2006-04-21 13:25:00,85.9,85.94,85.9,85.94,27900.0,63.5098,63.5394,63.5098,63.5394,27900.0
2006-04-21 13:30:00,85.94,86.08,85.94,86.03,59700.0,63.5394,63.6429,63.5394,63.6059,59700.0
2006-04-21 13:35:00,86.06,86.06,85.91,86.0,23000.0,63.6281,63.6281,63.5172,63.5838,23000.0
2006-04-21 13:40:00,85.98,86.05,85.94,85.94,30800.0,63.569,63.6207,63.5394,63.5394,30800.0
2006-04-21 13:45:00,85.94,86.03,85.94,86.03,21400.0,63.5394,63.6059,63.5394,63.6059,21400.0
2006-04-21 13:50:00,86.02,86.02,85.96,85.98,24600.0,63.5985,63.5985,63.5542,63.569,24600.0
2006-04-21 13:55:00,85.98,86.0,85.92,85.99,49000.0,63.569,63.5838,63.5246,63.5764,49000.0
2006-04-21 14:00:00,86.0,86.0,85.83,85.87,74900.0,63.5838,63.5838,63.4581,63.4876,74900.0
2006-04-21 14:05:00,85.85,85.88,85.76,85.88,89500.0,63.4729,63.495,63.4063,63.495,89500.0
2006-04-21 14:10:00,85.88,85.94,85.84,85.91,67600.0,63.495,63.5394,63.4655,63.5172,67600.0
2006-04-21 14:15:00,85.9,85.95,85.87,85.94,61000.0,63.5098,63.5468,63.4876,63.5394,61000.0
2006-04-21 14:20:00,85.92,85.95,85.9,85.95,47000.0,63.5246,63.5468,63.5098,63.5468,47000.0
2006-04-21 14:25:00,85.95,85.98,85.9,85.9,62100.0,63.5468,63.569,63.5098,63.5098,62100.0
2006-04-21 14:30:00,85.9,85.95,85.9,85.92,44300.0,63.5098,63.5468,63.5098,63.5246,44300.0
2006-04-21 14:35:00,85.93,85.94,85.87,85.87,111200.0,63.532,63.5394,63.4876,63.4876,111200.0
2006-04-21 14:40:00,85.87,85.9,85.8,85.83,95300.0,63.4876,63.5098,63.4359,63.4581,95300.0
2006-04-21 14:45:00,85.75,85.87,85.74,85.8,65400.0,63.3989,63.4876,63.3915,63.4359,65400.0
2006-04-21 14:50:00,85.85,85.9,85.8,85.9,38600.0,63.4729,63.5098,63.4359,63.5098,38600.0
2006-04-21 14:55:00,85.88,85.93,85.81,85.86,103800.0,63.495,63.532,63.4433,63.4803,103800.0
2006-04-21 15:00:00,85.86,85.91,85.81,85.86,65300.0,63.4803,63.5172,63.4433,63.4803,65300.0
2006-04-21 15:05:00,85.86,85.88,85.81,85.84,76300.0,63.4803,63.495,63.4433,63.4655,76300.0
2006-04-21 15:10:00,85.85,85.89,85.78,85.82,42800.0,63.4729,63.5024,63.4211,63.4507,42800.0
2006-04-21 15:15:00,85.82,85.86,85.8,85.82,30000.0,63.4507,63.4803,63.4359,63.4507,30000.0
2006-04-21 15:20:00,85.81,85.82,85.68,85.68,66700.0,63.4433,63.4507,63.3472,63.3472,66700.0
2006-04-21 15:25:00,85.67,85.78,85.64,85.78,107600.0,63.3398,63.4211,63.3176,63.4211,107600.0
2006-04-21 15:30:00,85.77,85.96,85.77,85.84,49400.0,63.4137,63.5542,63.4137,63.4655,49400.0
2006-04-21 15:35:00,85.85,85.9,85.81,85.87,85600.0,63.4729,63.5098,63.4433,63.4876,85600.0
2006-04-21 15:40:00,85.87,85.98,85.87,85.95,94500.0,63.4876,63.569,63.4876,63.5468,94500.0
2006-04-21 15:45:00,85.94,85.96,85.9,85.94,64900.0,63.5394,63.5542,63.5098,63.5394,64900.0
2006-04-21 15:50:00,85.94,85.98,85.9,85.98,101400.0,63.5394,63.569,63.5098,63.569,101400.0
2006-04-21 15:55:00,85.98,86.04,85.97,86.01,79900.0,63.569,63.6133,63.5616,63.5912,79900.0
2006-04-24 09:30:00,86.06,86.06,85.68,85.74,45800.0,63.6281,63.6281,63.3472,63.3915,45800.0
2006-04-24 09:35:00,85.76,85.81,85.7,85.79,60100.0,63.4063,63.4433,63.362,63.4285,60100.0
2006-04-24 09:40:00,85.82,85.82,85.51,85.52,66900.0,63.4507,63.4507,63.2215,63.2289,66900.0
2006-04-24 09:45:00,85.53,85.53,85.25,85.27,58700.0,63.2363,63.2363,63.0292,63.044,58700.0
2006-04-24 09:50:00,85.26,85.29,85.15,85.28,66700.0,63.0366,63.0588,62.9553,63.0514,66700.0
2006-04-24 09:55:00,85.28,85.28,85.11,85.16,61700.0,63.0514,63.0514,62.9257,62.9627,61700.0
2006-04-24 10:00:00,85.16,85.28,85.1,85.24,27800.0,62.9627,63.0514,62.9183,63.0219,27800.0
2006-04-24 10:05:00,85.23,85.26,85.19,85.19,31300.0,63.0145,63.0366,62.9849,62.9849,31300.0
2006-04-24 10:10:00,85.19,85.19,85.05,85.15,45600.0,62.9849,62.9849,62.8814,62.9553,45600.0
2006-04-24 10:15:00,85.15,85.18,85.13,85.18,60800.0,62.9553,62.9775,62.9405,62.9775,60800.0
2006-04-24 10:20:00,85.18,85.23,85.16,85.18,43100.0,62.9775,63.0145,62.9627,62.9775,43100.0
2006-04-24 10:25:00,85.18,85.18,84.83,84.83,54800.0,62.9775,62.9775,62.7187,62.7187,54800.0
2006-04-24 10:30:00,84.86,85.05,84.8,85.0,59600.0,62.7409,62.8814,62.6965,62.8444,59600.0
2006-04-24 10:35:00,84.99,85.0,84.91,85.0,38900.0,62.837,62.8444,62.7779,62.8444,38900.0
2006-04-24 10:40:00,85.0,85.22,85.0,85.22,37000.0,62.8444,63.0071,62.8444,63.0071,37000.0
2006-04-24 10:45:00,85.22,85.29,85.15,85.2,50200.0,63.0071,63.0588,62.9553,62.9923,50200.0
2006-04-24 10:50:00,85.2,85.25,85.18,85.19,37800.0,62.9923,63.0292,62.9775,62.9849,37800.0
2006-04-24 10:55:00,85.17,85.19,85.1,85.1,109900.0,62.9701,62.9849,62.9183,62.9183,109900.0
2006-04-24 11:00:00,85.11,85.12,85.08,85.08,50300.0,62.9257,62.9331,62.9036,62.9036,50300.0
2006-04-24 11:05:00,85.07,85.11,84.98,85.08,31300.0,62.8962,62.9257,62.8296,62.9036,31300.0
2006-04-24 11:10:00,85.08,85.2,85.07,85.18,24500.0,62.9036,62.9923,62.8962,62.9775,24500.0
2006-04-24 11:15:00,85.19,85.19,85.07,85.08,27300.0,62.9849,62.9849,62.8962,62.9036,27300.0
2006-04-24 11:20:00,85.07,85.08,84.86,84.86,11500.0,62.8962,62.9036,62.7409,62.7409,11500.0
2006-04-24 11:25:00,84.85,85.0,84.83,84.99,26200.0,62.7335,62.8444,62.7187,62.837,26200.0
2006-04-24 11:30:00,84.99,85.01,84.95,85.01,11000.0,62.837,62.8518,62.8074,62.8518,11000.0
2006-04-24 11:35:00,85.01,85.07,84.99,85.0,24100.0,62.8518,62.8962,62.837,62.8444,24100.0
2006-04-24 11:40:00,85.0,85.05,84.97,84.98,15900.0,62.8444,62.8814,62.8222,62.8296,15900.0
2006-04-24 11:45:00,84.98,85.06,84.97,85.05,9200.0,62.8296,62.8888,62.8222,62.8814,9200.0
2006-04-24 11:50:00,85.03,85.03,84.91,84.91,16800.0,62.8666,62.8666,62.7779,62.7779,16800.0
2006-04-24 11:55:00,84.9,84.98,84.88,84.97,21700.0,62.7705,62.8296,62.7557,62.8222,21700.0
2006-04-24 12:00:00,84.97,85.03,84.97,84.98,13700.0,62.8222,62.8666,62.8222,62.8296,13700.0
2006-04-24 12:05:00,84.97,85.0,84.87,84.87,20100.0,62.8222,62.8444,62.7483,62.7483,20100.0
2006-04-24 12:10:00,84.87,84.94,84.86,84.94,19700.0,62.7483,62.8001,62.7409,62.8001,19700.0
2006-04-24 12:15:00,84.94,84.96,84.91,84.94,18000.0,62.8001,62.8148,62.7779,62.8001,18000.0
2006-04-24 12:20:00,84.96,84.97,84.9,84.91,25000.0,62.8148,62.8222,62.7705,62.7779,25000.0
2006-04-24 12:25:00,84.9,84.9,84.69,84.86,44300.0,62.7705,62.7705,62.6152,62.7409,44300.0
2006-04-24 12:30:00,84.87,84.97,84.81,84.89,28800.0,62.7483,62.8222,62.7039,62.7631,28800.0
2006-04-24 12:35:00,84.88,84.96,84.87,84.9,17700.0,62.7557,62.8148,62.7483,62.7705,17700.0
2006-04-24 12:40:00,84.91,85.07,84.91,84.98,24600.0,62.7779,62.8962,62.7779,62.8296,24600.0
2006-04-24 12:45:00,85.01,85.02,84.95,84.99,10500.0,62.8518,62.8592,62.8074,62.837,10500.0
2006-04-24 12:50:00,85.0,85.08,85.0,85.06,14000.0,62.8444,62.9036,62.8444,62.8888,14000.0
2006-04-24 12:55:00,85.06,85.24,85.05,85.24,22700.0,62.8888,63.0219,62.8814,63.0219,22700.0
2006-04-24 13:00:00,85.21,85.21,85.06,85.09,17000.0,62.9997,62.9997,62.8888,62.911,17000.0
2006-04-24 13:05:00,85.07,85.28,85.07,85.24,16600.0,62.8962,63.0514,62.8962,63.0219,16600.0
2006-04-24 13:10:00,85.23,85.24,85.18,85.19,7200.0,63.0145,63.0219,62.9775,62.9849,7200.0
2006-04-24 13:15:00,85.19,85.2,85.17,85.2,4700.0,62.9849,62.9923,62.9701,62.9923,4700.0
2006-04-24 13:20:00,85.19,85.33,85.19,85.32,11500.0,62.9849,63.0884,62.9849,63.081,11500.0
2006-04-24 13:25:00,85.33,85.33,85.27,85.29,30900.0,63.0884,63.0884,63.044,63.0588,30900.0
2006-04-24 13:30:00,85.29,85.34,85.27,85.34,23000.0,63.0588,63.0958,63.044,63.0958,23000.0
2006-04-24 13:35:00,85.34,85.44,85.34,85.42,34300.0,63.0958,63.1697,63.0958,63.1549,34300.0
2006-04-24 13:40:00,85.43,85.47,85.41,85.45,21300.0,63.1623,63.1919,63.1475,63.1771,21300.0
2006-04-24 13:45:00,85.45,85.45,85.34,85.38,18500.0,63.1771,63.1771,63.0958,63.1254,18500.0
2006-04-24 13:50:00,85.38,85.56,85.37,85.5,23700.0,63.1254,63.2584,63.118,63.2141,23700.0
2006-04-24 13:55:00,85.5,85.5,85.42,85.42,15000.0,63.2141,63.2141,63.1549,63.1549,15000.0
2006-04-24 14:00:00,85.41,85.51,85.41,85.49,22900.0,63.1475,63.2215,63.1475,63.2067,22900.0
2006-04-24 14:05:00,85.49,85.51,85.4,85.45,25100.0,63.2067,63.2215,63.1402,63.1771,25100.0
2006-04-24 14:10:00,85.47,85.47,85.39,85.45,17800.0,63.1919,63.1919,63.1328,63.1771,17800.0
2006-04-24 14:15:00,85.46,85.64,85.46,85.61,21700.0,63.1845,63.3176,63.1845,63.2954,21700.0
2006-04-24 14:20:00,85.61,85.62,85.51,85.55,23800.0,63.2954,63.3028,63.2215,63.2511,23800.0
2006-04-24 14:25:00,85.55,85.58,85.53,85.58,15500.0,63.2511,63.2732,63.2363,63.2732,15500.0
2006-04-24 14:30:00,85.58,85.58,85.55,85.56,11000.0,63.2732,63.2732,63.2511,63.2584,11000.0
2006-04-24 14:35:00,85.56,85.58,85.48,85.58,15700.0,63.2584,63.2732,63.1993,63.2732,15700.0
2006-04-24 14:40:00,85.58,85.58,85.39,85.43,20500.0,63.2732,63.2732,63.1328,63.1623,20500.0
2006-04-24 14:45:00,85.47,85.49,85.34,85.34,11900.0,63.1919,63.2067,63.0958,63.0958,11900.0
2006-04-24 14:50:00,85.34,85.35,85.25,85.26,16700.0,63.0958,63.1032,63.0292,63.0366,16700.0
2006-04-24 14:55:00,85.28,85.3,85.16,85.2,64000.0,63.0514,63.0662,62.9627,62.9923,64000.0
2006-04-24 15:00:00,85.2,85.3,85.19,85.29,23100.0,62.9923,63.0662,62.9849,63.0588,23100.0
2006-04-24 15:05:00,85.27,85.33,85.27,85.3,39900.0,63.044,63.0884,63.044,63.0662,39900.0
2006-04-24 15:10:00,85.31,85.31,85.28,85.29,27300.0,63.0736,63.0736,63.0514,63.0588,27300.0
2006-04-24 15:15:00,85.3,85.31,85.28,85.3,25900.0,63.0662,63.0736,63.0514,63.0662,25900.0
2006-04-24 15:20:00,85.3,85.35,85.3,85.34,39800.0,63.0662,63.1032,63.0662,63.0958,39800.0
2006-04-24 15:25:00,85.35,85.38,85.35,85.37,23200.0,63.1032,63.1254,63.1032,63.118,23200.0
2006-04-24 15:30:00,85.37,85.55,85.36,85.5,106700.0,63.118,63.2511,63.1106,63.2141,106700.0
2006-04-24 15:35:00,85.5,85.55,85.48,85.55,20300.0,63.2141,63.2511,63.1993,63.2511,20300.0
2006-04-24 15:40:00,85.56,85.7,85.55,85.7,33800.0,63.2584,63.362,63.2511,63.362,33800.0
2006-04-24 15:45:00,85.7,85.81,85.69,85.77,53200.0,63.362,63.4433,63.3546,63.4137,53200.0
2006-04-24 15:50:00,85.77,85.78,85.64,85.65,33200.0,63.4137,63.4211,63.3176,63.325,33200.0
2006-04-24 15:55:00,85.65,85.68,85.54,85.56,86300.0,63.325,63.3472,63.2437,63.2584,86300.0
2006-04-25 09:30:00,85.05,85.08,85.05,85.08,46400.0,62.8814,62.9036,62.8814,62.9036,46400.0
2006-04-25 09:35:00,85.15,85.15,85.05,85.14,32000.0,62.9553,62.9553,62.8814,62.9479,32000.0
2006-04-25 09:40:00,85.13,85.33,85.13,85.33,21700.0,62.9405,63.0884,62.9405,63.0884,21700.0
2006-04-25 09:45:00,85.34,85.34,85.1,85.15,32000.0,63.0958,63.0958,62.9183,62.9553,32000.0
2006-04-25 09:50:00,85.16,85.18,85.09,85.12,47400.0,62.9627,62.9775,62.911,62.9331,47400.0
2006-04-25 09:55:00,85.1,85.12,85.06,85.12,9600.0,62.9183,62.9331,62.8888,62.9331,9600.0
2006-04-25 10:00:00,85.1,85.16,84.95,85.0,52700.0,62.9183,62.9627,62.8074,62.8444,52700.0
2006-04-25 10:05:00,85.0,85.07,85.0,85.06,37600.0,62.8444,62.8962,62.8444,62.8888,37600.0
2006-04-25 10:10:00,85.07,85.13,85.04,85.13,34800.0,62.8962,62.9405,62.874,62.9405,34800.0
2006-04-25 10:15:00,85.15,85.15,84.99,85.02,11000.0,62.9553,62.9553,62.837,62.8592,11000.0
2006-04-25 10:20:00,85.01,85.01,84.78,84.78,14800.0,62.8518,62.8518,62.6818,62.6818,14800.0
2006-04-25 10:25:00,84.77,84.77,84.62,84.74,15100.0,62.6744,62.6744,62.5635,62.6522,15100.0
2006-04-25 10:30:00,84.74,85.1,84.74,85.06,59700.0,62.6522,62.9183,62.6522,62.8888,59700.0
2006-04-25 10:35:00,85.06,85.1,85.04,85.09,41500.0,62.8888,62.9183,62.874,62.911,41500.0
2006-04-25 10:40:00,85.1,85.1,85.03,85.09,15600.0,62.9183,62.9183,62.8666,62.911,15600.0
2006-04-25 10:45:00,85.09,85.5,85.09,85.46,60200.0,62.911,63.2141,62.911,63.1845,60200.0
2006-04-25 10:50:00,85.48,85.49,85.42,85.48,27500.0,63.1993,63.2067,63.1549,63.1993,27500.0
2006-04-25 10:55:00,85.48,85.5,85.39,85.46,23200.0,63.1993,63.2141,63.1328,63.1845,23200.0
2006-04-25 11:00:00,85.44,85.45,85.36,85.45,24700.0,63.1697,63.1771,63.1106,63.1771,24700.0
2006-04-25 11:05:00,85.47,85.47,85.36,85.36,50400.0,63.1919,63.1919,63.1106,63.1106,50400.0
2006-04-25 11:10:00,85.36,85.44,85.29,85.36,12200.0,63.1106,63.1697,63.0588,63.1106,12200.0
2006-04-25 11:15:00,85.39,85.45,85.39,85.42,9600.0,63.1328,63.1771,63.1328,63.1549,9600.0
2006-04-25 11:20:00,85.42,85.47,85.4,85.43,10900.0,63.1549,63.1919,63.1402,63.1623,10900.0
2006-04-25 11:25:00,85.46,85.5,85.45,85.49,42800.0,63.1845,63.2141,63.1771,63.2067,42800.0
2006-04-25 11:30:00,85.49,85.67,85.45,85.58,30400.0,63.2067,63.3398,63.1771,63.2732,30400.0
2006-04-25 11:35:00,85.55,85.6,85.4,85.48,29300.0,63.2511,63.288,63.1402,63.1993,29300.0
2006-04-25 11:40:00,85.48,85.58,85.4,85.58,28900.0,63.1993,63.2732,63.1402,63.2732,28900.0
2006-04-25 11:45:00,85.58,85.58,85.42,85.42,20000.0,63.2732,63.2732,63.1549,63.1549,20000.0
2006-04-25 11:50:00,85.43,85.6,85.4,85.59,32800.0,63.1623,63.288,63.1402,63.2806,32800.0
2006-04-25 11:55:00,85.57,85.65,85.54,85.55,13700.0,63.2658,63.325,63.2437,63.2511,13700.0
2006-04-25 12:00:00,85.53,85.54,85.46,85.54,15500.0,63.2363,63.2437,63.1845,63.2437,15500.0
2006-04-25 12:05:00,85.52,85.57,85.49,85.5,7700.0,63.2289,63.2658,63.2067,63.2141,7700.0
2006-04-25 12:10:00,85.49,85.54,85.49,85.51,15000.0,63.2067,63.2437,63.2067,63.2215,15000.0
2006-04-25 12:15:00,85.52,85.55,85.5,85.51,38300.0,63.2289,63.2511,63.2141,63.2215,38300.0
2006-04-25 12:20:00,85.49,85.56,85.48,85.52,37200.0,63.2067,63.2584,63.1993,63.2289,37200.0
2006-04-25 12:25:00,85.49,85.57,85.48,85.48,18900.0,63.2067,63.2658,63.1993,63.1993,18900.0
2006-04-25 12:30:00,85.48,85.5,85.45,85.45,19300.0,63.1993,63.2141,63.1771,63.1771,19300.0
2006-04-25 12:35:00,85.46,85.5,85.43,85.46,13800.0,63.1845,63.2141,63.1623,63.1845,13800.0
2006-04-25 12:40:00,85.44,85.48,85.4,85.46,14400.0,63.1697,63.1993,63.1402,63.1845,14400.0
2006-04-25 12:45:00,85.46,85.5,85.44,85.48,13500.0,63.1845,63.2141,63.1697,63.1993,13500.0
2006-04-25 12:50:00,85.49,85.52,85.47,85.48,9100.0,63.2067,63.2289,63.1919,63.1993,9100.0
2006-04-25 12:55:00,85.49,85.5,85.41,85.47,23700.0,63.2067,63.2141,63.1475,63.1919,23700.0
2006-04-25 13:00:00,85.48,85.49,85.38,85.44,45200.0,63.1993,63.2067,63.1254,63.1697,45200.0
2006-04-25 13:05:00,85.44,85.5,85.37,85.47,15200.0,63.1697,63.2141,63.118,63.1919,15200.0
2006-04-25 13:10:00,85.47,85.47,85.32,85.4,13900.0,63.1919,63.1919,63.081,63.1402,13900.0
2006-04-25 13:15:00,85.42,85.51,85.4,85.48,11300.0,63.1549,63.2215,63.1402,63.1993,11300.0
2006-04-25 13:20:00,85.47,85.47,85.4,85.4,7400.0,63.1919,63.1919,63.1402,63.1402,7400.0
2006-04-25 13:25:00,85.4,85.45,85.35,85.45,16100.0,63.1402,63.1771,63.1032,63.1771,16100.0
2006-04-25 13:30:00,85.42,85.54,85.42,85.54,7700.0,63.1549,63.2437,63.1549,63.2437,7700.0
2006-04-25 13:35:00,85.55,85.6,85.55,85.55,12900.0,63.2511,63.288,63.2511,63.2511,12900.0
2006-04-25 13:40:00,85.55,85.58,85.46,85.56,14600.0,63.2511,63.2732,63.1845,63.2584,14600.0
2006-04-25 13:45:00,85.56,85.56,85.51,85.55,9100.0,63.2584,63.2584,63.2215,63.2511,9100.0
2006-04-25 13:50:00,85.55,85.6,85.5,85.51,14700.0,63.2511,63.288,63.2141,63.2215,14700.0
2006-04-25 13:55:00,85.51,85.52,85.45,85.48,10100.0,63.2215,63.2289,63.1771,63.1993,10100.0
2006-04-25 14:00:00,85.5,85.6,85.46,85.51,16000.0,63.2141,63.288,63.1845,63.2215,16000.0
2006-04-25 14:05:00,85.5,85.5,85.43,85.44,10100.0,63.2141,63.2141,63.1623,63.1697,10100.0
2006-04-25 14:10:00,85.46,85.53,85.45,85.52,11200.0,63.1845,63.2363,63.1771,63.2289,11200.0
2006-04-25 14:15:00,85.51,85.51,85.43,85.44,30900.0,63.2215,63.2215,63.1623,63.1697,30900.0
2006-04-25 14:20:00,85.46,85.54,85.45,85.47,22400.0,63.1845,63.2437,63.1771,63.1919,22400.0
2006-04-25 14:25:00,85.48,85.48,85.38,85.39,13300.0,63.1993,63.1993,63.1254,63.1328,13300.0
2006-04-25 14:30:00,85.4,85.47,85.37,85.41,16600.0,63.1402,63.1919,63.118,63.1475,16600.0
2006-04-25 14:35:00,85.41,85.47,85.34,85.34,10800.0,63.1475,63.1919,63.0958,63.0958,10800.0
2006-04-25 14:40:00,85.35,85.47,85.34,85.42,12400.0,63.1032,63.1919,63.0958,63.1549,12400.0
2006-04-25 14:45:00,85.43,85.48,85.41,85.41,20400.0,63.1623,63.1993,63.1475,63.1475,20400.0
2006-04-25 14:50:00,85.41,85.42,85.23,85.25,25000.0,63.1475,63.1549,63.0145,63.0292,25000.0
2006-04-25 14:55:00,85.24,85.31,85.19,85.2,14500.0,63.0219,63.0736,62.9849,62.9923,14500.0
2006-04-25 15:00:00,85.22,85.35,85.17,85.31,21200.0,63.0071,63.1032,62.9701,63.0736,21200.0
2006-04-25 15:05:00,85.31,85.31,85.18,85.18,15100.0,63.0736,63.0736,62.9775,62.9775,15100.0
2006-04-25 15:10:00,85.18,85.18,85.1,85.12,25000.0,62.9775,62.9775,62.9183,62.9331,25000.0
2006-04-25 15:15:00,85.12,85.17,84.96,84.97,52700.0,62.9331,62.9701,62.8148,62.8222,52700.0
2006-04-25 15:20:00,84.98,85.17,84.85,84.85,31800.0,62.8296,62.9701,62.7335,62.7335,31800.0
2006-04-25 15:25:00,84.85,85.16,84.8,84.94,64100.0,62.7335,62.9627,62.6965,62.8001,64100.0
2006-04-25 15:30:00,84.93,85.16,84.93,85.05,39100.0,62.7927,62.9627,62.7927,62.8814,39100.0
2006-04-25 15:35:00,85.04,85.04,84.89,84.9,22500.0,62.874,62.874,62.7631,62.7705,22500.0
2006-04-25 15:40:00,84.9,84.96,84.88,84.9,33800.0,62.7705,62.8148,62.7557,62.7705,33800.0
2006-04-25 15:45:00,84.91,84.94,84.84,84.84,34000.0,62.7779,62.8001,62.7261,62.7261,34000.0
2006-04-25 15:50:00,84.84,84.85,84.74,84.75,72800.0,62.7261,62.7335,62.6522,62.6596,72800.0
2006-04-25 15:55:00,84.75,84.8,84.66,84.79,122000.0,62.6596,62.6965,62.593,62.6891,122000.0
2006-04-26 09:30:00,85.08,85.58,85.08,85.5,28200.0,62.9036,63.2732,62.9036,63.2141,28200.0
2006-04-26 09:35:00,85.5,85.51,85.01,85.19,38900.0,63.2141,63.2215,62.8518,62.9849,38900.0
2006-04-26 09:40:00,85.17,85.26,85.0,85.03,21000.0,62.9701,63.0366,62.8444,62.8666,21000.0
2006-04-26 09:45:00,85.01,85.35,84.98,85.29,65700.0,62.8518,63.1032,62.8296,63.0588,65700.0
2006-04-26 09:50:00,85.29,85.42,85.1,85.37,21000.0,63.0588,63.1549,62.9183,63.118,21000.0
2006-04-26 09:55:00,85.42,85.57,85.32,85.37,34600.0,63.1549,63.2658,63.081,63.118,34600.0
2006-04-26 10:00:00,85.36,85.36,85.1,85.19,44900.0,63.1106,63.1106,62.9183,62.9849,44900.0
2006-04-26 10:05:00,85.16,85.25,85.06,85.14,34700.0,62.9627,63.0292,62.8888,62.9479,34700.0
2006-04-26 10:10:00,85.06,85.18,85.05,85.17,16200.0,62.8888,62.9775,62.8814,62.9701,16200.0
2006-04-26 10:15:00,85.18,85.29,85.15,85.26,25000.0,62.9775,63.0588,62.9553,63.0366,25000.0
2006-04-26 10:20:00,85.27,85.27,85.16,85.2,24400.0,63.044,63.044,62.9627,62.9923,24400.0
2006-04-26 10:25:00,85.21,85.42,85.2,85.38,26900.0,62.9997,63.1549,62.9923,63.1254,26900.0
2006-04-26 10:30:00,85.37,85.64,85.37,85.56,19400.0,63.118,63.3176,63.118,63.2584,19400.0
2006-04-26 10:35:00,85.55,85.55,85.35,85.43,12300.0,63.2511,63.2511,63.1032,63.1623,12300.0
2006-04-26 10:40:00,85.43,85.5,85.35,85.46,284800.0,63.1623,63.2141,63.1032,63.1845,284800.0
2006-04-26 10:45:00,85.46,85.47,85.37,85.39,38100.0,63.1845,63.1919,63.118,63.1328,38100.0
2006-04-26 10:50:00,85.38,85.41,85.24,85.27,15900.0,63.1254,63.1475,63.0219,63.044,15900.0
2006-04-26 10:55:00,85.27,85.4,85.21,85.35,48500.0,63.044,63.1402,62.9997,63.1032,48500.0
2006-04-26 11:00:00,85.35,85.35,85.31,85.33,12300.0,63.1032,63.1032,63.0736,63.0884,12300.0
2006-04-26 11:05:00,85.33,85.34,85.31,85.33,21500.0,63.0884,63.0958,63.0736,63.0884,21500.0
2006-04-26 11:10:00,85.31,85.37,85.31,85.35,11400.0,63.0736,63.118,63.0736,63.1032,11400.0
2006-04-26 11:15:00,85.34,85.38,85.3,85.3,12000.0,63.0958,63.1254,63.0662,63.0662,12000.0
2006-04-26 11:20:00,85.3,85.35,85.18,85.18,26300.0,63.0662,63.1032,62.9775,62.9775,26300.0
2006-04-26 11:25:00,85.21,85.21,85.06,85.21,71000.0,62.9997,62.9997,62.8888,62.9997,71000.0
2006-04-26 11:30:00,85.18,85.3,85.18,85.28,26500.0,62.9775,63.0662,62.9775,63.0514,26500.0
2006-04-26 11:35:00,85.27,85.35,85.27,85.33,11200.0,63.044,63.1032,63.044,63.0884,11200.0
2006-04-26 11:40:00,85.33,85.33,85.27,85.33,10800.0,63.0884,63.0884,63.044,63.0884,10800.0
2006-04-26 11:45:00,85.33,85.33,85.23,85.25,20800.0,63.0884,63.0884,63.0145,63.0292,20800.0
2006-04-26 11:50:00,85.25,85.3,85.25,85.29,12900.0,63.0292,63.0662,63.0292,63.0588,12900.0
2006-04-26 11:55:00,85.28,85.31,85.24,85.24,10500.0,63.0514,63.0736,63.0219,63.0219,10500.0
2006-04-26 12:00:00,85.24,85.25,85.2,85.25,8400.0,63.0219,63.0292,62.9923,63.0292,8400.0
2006-04-26 12:05:00,85.27,85.32,85.25,85.25,8400.0,63.044,63.081,63.0292,63.0292,8400.0
2006-04-26 12:10:00,85.26,85.32,85.26,85.3,6800.0,63.0366,63.081,63.0366,63.0662,6800.0
2006-04-26 12:15:00,85.3,85.32,85.28,85.31,6600.0,63.0662,63.081,63.0514,63.0736,6600.0
2006-04-26 12:20:00,85.31,85.32,85.28,85.32,6200.0,63.0736,63.081,63.0514,63.081,6200.0
2006-04-26 12:25:00,85.32,85.32,85.27,85.27,10400.0,63.081,63.081,63.044,63.044,10400.0
2006-04-26 12:30:00,85.3,85.32,85.3,85.31,6700.0,63.0662,63.081,63.0662,63.0736,6700.0
2006-04-26 12:35:00,85.31,85.32,85.3,85.32,11300.0,63.0736,63.081,63.0662,63.081,11300.0
2006-04-26 12:40:00,85.32,85.35,85.26,85.31,35700.0,63.081,63.1032,63.0366,63.0736,35700.0
2006-04-26 12:45:00,85.33,85.33,85.3,85.31,23900.0,63.0884,63.0884,63.0662,63.0736,23900.0
2006-04-26 12:50:00,85.3,85.38,85.25,85.27,9800.0,63.0662,63.1254,63.0292,63.044,9800.0
2006-04-26 12:55:00,85.27,85.3,85.25,85.25,8800.0,63.044,63.0662,63.0292,63.0292,8800.0
2006-04-26 13:00:00,85.25,85.3,85.25,85.3,14800.0,63.0292,63.0662,63.0292,63.0662,14800.0
2006-04-26 13:05:00,85.3,85.3,85.26,85.26,12000.0,63.0662,63.0662,63.0366,63.0366,12000.0
2006-04-26 13:10:00,85.25,85.26,85.18,85.25,16400.0,63.0292,63.0366,62.9775,63.0292,16400.0
2006-04-26 13:15:00,85.24,85.3,85.24,85.25,29700.0,63.0219,63.0662,63.0219,63.0292,29700.0
2006-04-26 13:20:00,85.25,85.28,85.21,85.28,6000.0,63.0292,63.0514,62.9997,63.0514,6000.0
2006-04-26 13:25:00,85.28,85.3,85.17,85.19,10000.0,63.0514,63.0662,62.9701,62.9849,10000.0
2006-04-26 13:30:00,85.16,85.3,85.16,85.21,76200.0,62.9627,63.0662,62.9627,62.9997,76200.0
2006-04-26 13:35:00,85.21,85.29,85.21,85.24,10700.0,62.9997,63.0588,62.9997,63.0219,10700.0
2006-04-26 13:40:00,85.21,85.24,85.16,85.21,14200.0,62.9997,63.0219,62.9627,62.9997,14200.0
2006-04-26 13:45:00,85.15,85.21,85.06,85.14,65700.0,62.9553,62.9997,62.8888,62.9479,65700.0
2006-04-26 13:50:00,85.15,85.17,85.06,85.08,11500.0,62.9553,62.9701,62.8888,62.9036,11500.0
2006-04-26 13:55:00,85.08,85.18,85.01,85.18,20700.0,62.9036,62.9775,62.8518,62.9775,20700.0
2006-04-26 14:00:00,85.18,85.2,85.06,85.07,57700.0,62.9775,62.9923,62.8888,62.8962,57700.0
2006-04-26 14:05:00,85.06,85.1,85.05,85.06,37200.0,62.8888,62.9183,62.8814,62.8888,37200.0
2006-04-26 14:10:00,85.07,85.1,85.04,85.1,30500.0,62.8962,62.9183,62.874,62.9183,30500.0
2006-04-26 14:15:00,85.09,85.14,85.07,85.09,29300.0,62.911,62.9479,62.8962,62.911,29300.0
2006-04-26 14:20:00,85.07,85.1,84.91,84.97,40700.0,62.8962,62.9183,62.7779,62.8222,40700.0
2006-04-26 14:25:00,84.98,85.11,84.95,85.09,64400.0,62.8296,62.9257,62.8074,62.911,64400.0
2006-04-26 14:30:00,85.12,85.12,84.98,85.0,13900.0,62.9331,62.9331,62.8296,62.8444,13900.0
2006-04-26 14:35:00,85.01,85.03,84.97,85.03,22200.0,62.8518,62.8666,62.8222,62.8666,22200.0
2006-04-26 14:40:00,85.01,85.05,84.99,84.99,12500.0,62.8518,62.8814,62.837,62.837,12500.0
2006-04-26 14:45:00,84.99,84.99,84.93,84.94,15100.0,62.837,62.837,62.7927,62.8001,15100.0
2006-04-26 14:50:00,84.9,84.92,84.75,84.92,27300.0,62.7705,62.7853,62.6596,62.7853,27300.0
2006-04-26 14:55:00,84.85,84.99,84.85,84.93,14800.0,62.7335,62.837,62.7335,62.7927,14800.0
2006-04-26 15:00:00,84.93,85.03,84.92,84.97,30900.0,62.7927,62.8666,62.7853,62.8222,30900.0
2006-04-26 15:05:00,84.91,85.03,84.86,85.01,21200.0,62.7779,62.8666,62.7409,62.8518,21200.0
2006-04-26 15:10:00,85.0,85.0,84.82,84.85,26300.0,62.8444,62.8444,62.7113,62.7335,26300.0
2006-04-26 15:15:00,84.82,84.96,84.76,84.92,35400.0,62.7113,62.8148,62.667,62.7853,35400.0
2006-04-26 15:20:00,84.96,84.97,84.83,84.87,15300.0,62.8148,62.8222,62.7187,62.7483,15300.0
2006-04-26 15:25:00,84.89,85.05,84.83,84.93,36500.0,62.7631,62.8814,62.7187,62.7927,36500.0
2006-04-26 15:30:00,84.91,84.95,84.9,84.95,10600.0,62.7779,62.8074,62.7705,62.8074,10600.0
2006-04-26 15:35:00,84.95,85.0,84.88,84.98,28700.0,62.8074,62.8444,62.7557,62.8296,28700.0
2006-04-26 15:40:00,84.96,85.04,84.92,85.04,37000.0,62.8148,62.874,62.7853,62.874,37000.0
2006-04-26 15:45:00,85.04,85.06,84.97,85.06,196800.0,62.874,62.8888,62.8222,62.8888,196800.0
2006-04-26 15:50:00,85.05,85.15,84.93,85.06,57500.0,62.8814,62.9553,62.7927,62.8888,57500.0
2006-04-26 15:55:00,85.06,85.15,85.05,85.13,49000.0,62.8888,62.9553,62.8814,62.9405,49000.0
2006-04-27 09:30:00,85.1,85.11,85.0,85.01,34700.0,62.9183,62.9257,62.8444,62.8518,34700.0
2006-04-27 09:35:00,84.9,85.1,84.43,84.56,30900.0,62.7705,62.9183,62.423,62.5191,30900.0
2006-04-27 09:40:00,84.56,84.99,84.56,84.99,31400.0,62.5191,62.837,62.5191,62.837,31400.0
2006-04-27 09:45:00,84.99,85.15,84.9,85.07,27300.0,62.837,62.9553,62.7705,62.8962,27300.0
2006-04-27 09:50:00,85.07,85.07,84.76,84.89,39400.0,62.8962,62.8962,62.667,62.7631,39400.0
2006-04-27 09:55:00,84.92,84.95,84.82,84.95,28500.0,62.7853,62.8074,62.7113,62.8074,28500.0
2006-04-27 10:00:00,84.96,85.7,84.96,85.66,34800.0,62.8148,63.362,62.8148,63.3324,34800.0
2006-04-27 10:05:00,85.68,85.7,85.47,85.64,64100.0,63.3472,63.362,63.1919,63.3176,64100.0
2006-04-27 10:10:00,85.64,85.98,85.58,85.9,53900.0,63.3176,63.569,63.2732,63.5098,53900.0
2006-04-27 10:15:00,85.95,85.95,85.82,85.83,63600.0,63.5468,63.5468,63.4507,63.4581,63600.0
2006-04-27 10:20:00,85.83,85.85,85.54,85.56,52300.0,63.4581,63.4729,63.2437,63.2584,52300.0
2006-04-27 10:25:00,85.6,85.82,85.51,85.55,41000.0,63.288,63.4507,63.2215,63.2511,41000.0
2006-04-27 10:30:00,85.64,85.68,85.42,85.42,25900.0,63.3176,63.3472,63.1549,63.1549,25900.0
2006-04-27 10:35:00,85.41,85.63,85.3,85.59,51900.0,63.1475,63.3102,63.0662,63.2806,51900.0
2006-04-27 10:40:00,85.58,85.63,85.4,85.44,25100.0,63.2732,63.3102,63.1402,63.1697,25100.0
2006-04-27 10:45:00,85.43,85.52,85.38,85.5,59800.0,63.1623,63.2289,63.1254,63.2141,59800.0
2006-04-27 10:50:00,85.5,85.56,85.41,85.56,46600.0,63.2141,63.2584,63.1475,63.2584,46600.0
2006-04-27 10:55:00,85.57,85.57,85.43,85.51,37100.0,63.2658,63.2658,63.1623,63.2215,37100.0
2006-04-27 11:00:00,85.53,85.53,85.36,85.48,19900.0,63.2363,63.2363,63.1106,63.1993,19900.0
2006-04-27 11:05:00,85.5,85.58,85.48,85.55,41500.0,63.2141,63.2732,63.1993,63.2511,41500.0
2006-04-27 11:10:00,85.55,85.59,85.48,85.5,26200.0,63.2511,63.2806,63.1993,63.2141,26200.0
2006-04-27 11:15:00,85.5,85.5,85.4,85.45,22900.0,63.2141,63.2141,63.1402,63.1771,22900.0
2006-04-27 11:20:00,85.45,85.51,85.45,85.5,52600.0,63.1771,63.2215,63.1771,63.2141,52600.0
2006-04-27 11:25:00,85.5,85.77,85.49,85.7,20500.0,63.2141,63.4137,63.2067,63.362,20500.0
2006-04-27 11:30:00,85.72,85.78,85.56,85.58,19300.0,63.3767,63.4211,63.2584,63.2732,19300.0
2006-04-27 11:35:00,85.58,85.62,85.5,85.52,11100.0,63.2732,63.3028,63.2141,63.2289,11100.0
2006-04-27 11:40:00,85.51,85.53,85.38,85.49,18600.0,63.2215,63.2363,63.1254,63.2067,18600.0
2006-04-27 11:45:00,85.48,85.55,85.44,85.53,39500.0,63.1993,63.2511,63.1697,63.2363,39500.0
2006-04-27 11:50:00,85.54,85.6,85.5,85.58,213100.0,63.2437,63.288,63.2141,63.2732,213100.0
2006-04-27 11:55:00,85.57,85.6,85.47,85.49,28000.0,63.2658,63.288,63.1919,63.2067,28000.0
2006-04-27 12:00:00,85.5,85.62,85.49,85.6,60300.0,63.2141,63.3028,63.2067,63.288,60300.0
2006-04-27 12:05:00,85.61,85.62,85.44,85.45,21700.0,63.2954,63.3028,63.1697,63.1771,21700.0
2006-04-27 12:10:00,85.45,85.55,85.43,85.55,69900.0,63.1771,63.2511,63.1623,63.2511,69900.0
2006-04-27 12:15:00,85.55,85.86,85.54,85.86,31600.0,63.2511,63.4803,63.2437,63.4803,31600.0
2006-04-27 12:20:00,85.87,85.89,85.84,85.88,23500.0,63.4876,63.5024,63.4655,63.495,23500.0
2006-04-27 12:25:00,85.88,85.97,85.87,85.88,19700.0,63.495,63.5616,63.4876,63.495,19700.0
2006-04-27 12:30:00,85.88,85.9,85.83,85.9,21300.0,63.495,63.5098,63.4581,63.5098,21300.0
2006-04-27 12:35:00,85.89,85.9,85.85,85.87,18800.0,63.5024,63.5098,63.4729,63.4876,18800.0
2006-04-27 12:40:00,85.87,85.88,85.78,85.82,22900.0,63.4876,63.495,63.4211,63.4507,22900.0
2006-04-27 12:45:00,85.81,85.81,85.79,85.8,10800.0,63.4433,63.4433,63.4285,63.4359,10800.0
2006-04-27 12:50:00,85.8,85.8,85.72,85.79,34300.0,63.4359,63.4359,63.3767,63.4285,34300.0
2006-04-27 12:55:00,85.79,85.83,85.79,85.83,30100.0,63.4285,63.4581,63.4285,63.4581,30100.0
2006-04-27 13:00:00,85.83,85.83,85.75,85.81,38900.0,63.4581,63.4581,63.3989,63.4433,38900.0
2006-04-27 13:05:00,85.81,85.86,85.73,85.86,37700.0,63.4433,63.4803,63.3841,63.4803,37700.0
2006-04-27 13:10:00,85.85,85.87,85.82,85.85,27500.0,63.4729,63.4876,63.4507,63.4729,27500.0
2006-04-27 13:15:00,85.85,85.92,85.84,85.87,31900.0,63.4729,63.5246,63.4655,63.4876,31900.0
2006-04-27 13:20:00,85.88,85.9,85.79,85.9,29200.0,63.495,63.5098,63.4285,63.5098,29200.0
2006-04-27 13:25:00,85.9,85.96,85.89,85.89,31900.0,63.5098,63.5542,63.5024,63.5024,31900.0
2006-04-27 13:30:00,85.89,85.9,85.85,85.88,16100.0,63.5024,63.5098,63.4729,63.495,16100.0
2006-04-27 13:35:00,85.87,85.93,85.84,85.93,19100.0,63.4876,63.532,63.4655,63.532,19100.0
2006-04-27 13:40:00,85.92,85.96,85.92,85.95,29400.0,63.5246,63.5542,63.5246,63.5468,29400.0
2006-04-27 13:45:00,85.95,85.98,85.94,85.96,25200.0,63.5468,63.569,63.5394,63.5542,25200.0
2006-04-27 13:50:00,85.96,86.05,85.95,86.05,32300.0,63.5542,63.6207,63.5468,63.6207,32300.0
2006-04-27 13:55:00,86.05,86.15,86.04,86.04,23800.0,63.6207,63.6947,63.6133,63.6133,23800.0
2006-04-27 14:00:00,86.03,86.12,86.02,86.08,32200.0,63.6059,63.6725,63.5985,63.6429,32200.0
2006-04-27 14:05:00,86.08,86.08,85.95,85.99,74400.0,63.6429,63.6429,63.5468,63.5764,74400.0
2006-04-27 14:10:00,86.0,86.02,85.94,85.99,64900.0,63.5838,63.5985,63.5394,63.5764,64900.0
2006-04-27 14:15:00,85.97,86.03,85.96,86.03,35600.0,63.5616,63.6059,63.5542,63.6059,35600.0
2006-04-27 14:20:00,86.02,86.13,86.02,86.08,27200.0,63.5985,63.6799,63.5985,63.6429,27200.0
2006-04-27 14:25:00,86.1,86.12,86.03,86.12,67100.0,63.6577,63.6725,63.6059,63.6725,67100.0
2006-04-27 14:30:00,86.12,86.14,86.05,86.06,118900.0,63.6725,63.6873,63.6207,63.6281,118900.0
2006-04-27 14:35:00,86.05,86.14,86.03,86.12,26500.0,63.6207,63.6873,63.6059,63.6725,26500.0
2006-04-27 14:40:00,86.13,86.14,86.09,86.11,24900.0,63.6799,63.6873,63.6503,63.6651,24900.0
2006-04-27 14:45:00,86.1,86.14,86.09,86.12,27200.0,63.6577,63.6873,63.6503,63.6725,27200.0
2006-04-27 14:50:00,86.12,86.12,85.98,86.02,33900.0,63.6725,63.6725,63.569,63.5985,33900.0
2006-04-27 14:55:00,86.01,86.06,86.0,86.01,20900.0,63.5912,63.6281,63.5838,63.5912,20900.0
2006-04-27 15:00:00,86.01,86.04,85.99,85.99,28100.0,63.5912,63.6133,63.5764,63.5764,28100.0
2006-04-27 15:05:00,85.98,86.0,85.88,85.97,39000.0,63.569,63.5838,63.495,63.5616,39000.0
2006-04-27 15:10:00,85.97,86.09,85.94,86.08,28900.0,63.5616,63.6503,63.5394,63.6429,28900.0
2006-04-27 15:15:00,86.08,86.15,86.03,86.04,27000.0,63.6429,63.6947,63.6059,63.6133,27000.0
2006-04-27 15:20:00,86.06,86.09,86.04,86.05,14700.0,63.6281,63.6503,63.6133,63.6207,14700.0
2006-04-27 15:25:00,86.06,86.06,85.87,85.94,29300.0,63.6281,63.6281,63.4876,63.5394,29300.0
2006-04-27 15:30:00,85.94,85.94,85.79,85.83,50400.0,63.5394,63.5394,63.4285,63.4581,50400.0
2006-04-27 15:35:00,85.82,85.84,85.77,85.84,29300.0,63.4507,63.4655,63.4137,63.4655,29300.0
2006-04-27 15:40:00,85.84,86.09,85.63,85.63,41000.0,63.4655,63.6503,63.3102,63.3102,41000.0
2006-04-27 15:45:00,85.63,85.66,85.6,85.61,57400.0,63.3102,63.3324,63.288,63.2954,57400.0
2006-04-27 15:50:00,85.61,85.67,85.47,85.67,81700.0,63.2954,63.3398,63.1919,63.3398,81700.0
2006-04-27 15:55:00,85.68,85.8,85.68,85.69,65300.0,63.3472,63.4359,63.3472,63.3546,65300.0
2006-04-28 09:30:00,85.66,85.67,85.41,85.43,32800.0,63.3324,63.3398,63.1475,63.1623,32800.0
2006-04-28 09:35:00,85.44,85.95,85.44,85.89,44800.0,63.1697,63.5468,63.1697,63.5024,44800.0
2006-04-28 09:40:00,85.89,85.89,85.63,85.75,51400.0,63.5024,63.5024,63.3102,63.3989,51400.0
2006-04-28 09:45:00,85.77,85.78,85.51,85.58,27100.0,63.4137,63.4211,63.2215,63.2732,27100.0
2006-04-28 09:50:00,85.58,86.0,85.58,85.88,34600.0,63.2732,63.5838,63.2732,63.495,34600.0
2006-04-28 09:55:00,85.95,86.2,85.8,86.1,56100.0,63.5468,63.7316,63.4359,63.6577,56100.0
2006-04-28 10:00:00,86.11,86.24,86.05,86.1,82400.0,63.6651,63.7612,63.6207,63.6577,82400.0
2006-04-28 10:05:00,86.09,86.48,86.02,86.42,41400.0,63.6503,63.9386,63.5985,63.8943,41400.0
2006-04-28 10:10:00,86.44,86.5,86.44,86.5,73900.0,63.9091,63.9534,63.9091,63.9534,73900.0
2006-04-28 10:15:00,86.5,86.75,86.5,86.71,82700.0,63.9534,64.1383,63.9534,64.1087,82700.0
2006-04-28 10:20:00,86.73,86.95,86.73,86.88,100100.0,64.1235,64.2861,64.1235,64.2344,100100.0
2006-04-28 10:25:00,86.9,86.97,86.84,86.97,24000.0,64.2492,64.3009,64.2048,64.3009,24000.0
2006-04-28 10:30:00,86.98,87.02,86.89,86.9,44100.0,64.3083,64.3379,64.2418,64.2492,44100.0
2006-04-28 10:35:00,86.85,86.86,86.65,86.65,41100.0,64.2122,64.2196,64.0643,64.0643,41100.0
2006-04-28 10:40:00,86.66,86.69,86.56,86.57,71700.0,64.0717,64.0939,63.9978,64.0052,71700.0
2006-04-28 10:45:00,86.57,86.62,86.52,86.59,41400.0,64.0052,64.0422,63.9682,64.02,41400.0
2006-04-28 10:50:00,86.6,86.68,86.6,86.65,22800.0,64.0274,64.0865,64.0274,64.0643,22800.0
2006-04-28 10:55:00,86.65,86.71,86.38,86.38,20900.0,64.0643,64.1087,63.8647,63.8647,20900.0
2006-04-28 11:00:00,86.35,86.46,86.26,86.46,30900.0,63.8425,63.9239,63.776,63.9239,30900.0
2006-04-28 11:05:00,86.46,86.57,86.41,86.42,43500.0,63.9239,64.0052,63.8869,63.8943,43500.0
2006-04-28 11:10:00,86.41,86.51,86.23,86.25,21500.0,63.8869,63.9608,63.7538,63.7686,21500.0
2006-04-28 11:15:00,86.26,86.39,86.26,86.39,28800.0,63.776,63.8721,63.776,63.8721,28800.0
2006-04-28 11:20:00,86.38,86.39,86.22,86.28,15400.0,63.8647,63.8721,63.7464,63.7908,15400.0
2006-04-28 11:25:00,86.29,86.32,86.15,86.21,14700.0,63.7982,63.8203,63.6947,63.739,14700.0
2006-04-28 11:30:00,86.23,86.27,86.19,86.26,10900.0,63.7538,63.7834,63.7242,63.776,10900.0
2006-04-28 11:35:00,86.26,86.28,86.16,86.23,10000.0,63.776,63.7908,63.7021,63.7538,10000.0
2006-04-28 11:40:00,86.22,86.3,86.22,86.3,17900.0,63.7464,63.8056,63.7464,63.8056,17900.0
2006-04-28 11:45:00,86.29,86.36,86.28,86.32,16600.0,63.7982,63.8499,63.7908,63.8203,16600.0
2006-04-28 11:50:00,86.3,86.34,86.27,86.34,10800.0,63.8056,63.8351,63.7834,63.8351,10800.0
2006-04-28 11:55:00,86.34,86.35,86.31,86.35,13200.0,63.8351,63.8425,63.813,63.8425,13200.0
2006-04-28 12:00:00,86.35,86.35,86.26,86.27,18700.0,63.8425,63.8425,63.776,63.7834,18700.0
2006-04-28 12:05:00,86.27,86.29,86.27,86.28,7900.0,63.7834,63.7982,63.7834,63.7908,7900.0
2006-04-28 12:10:00,86.29,86.34,86.28,86.33,17200.0,63.7982,63.8351,63.7908,63.8277,17200.0
2006-04-28 12:15:00,86.32,86.34,86.29,86.32,11000.0,63.8203,63.8351,63.7982,63.8203,11000.0
2006-04-28 12:20:00,86.32,86.36,86.27,86.29,35300.0,63.8203,63.8499,63.7834,63.7982,35300.0
2006-04-28 12:25:00,86.3,86.37,86.29,86.37,11200.0,63.8056,63.8573,63.7982,63.8573,11200.0
2006-04-28 12:30:00,86.37,86.46,86.37,86.46,10600.0,63.8573,63.9239,63.8573,63.9239,10600.0
2006-04-28 12:35:00,86.46,86.53,86.41,86.43,19100.0,63.9239,63.9756,63.8869,63.9017,19100.0
2006-04-28 12:40:00,86.41,86.49,86.4,86.48,34700.0,63.8869,63.946,63.8795,63.9386,34700.0
2006-04-28 12:45:00,86.47,86.48,86.36,86.36,11300.0,63.9313,63.9386,63.8499,63.8499,11300.0
2006-04-28 12:50:00,86.37,86.4,86.35,86.35,7400.0,63.8573,63.8795,63.8425,63.8425,7400.0
2006-04-28 12:55:00,86.25,86.42,86.22,86.42,29900.0,63.7686,63.8943,63.7464,63.8943,29900.0
2006-04-28 13:00:00,86.42,86.43,86.4,86.42,17200.0,63.8943,63.9017,63.8795,63.8943,17200.0
2006-04-28 13:05:00,86.42,86.55,86.42,86.49,25600.0,63.8943,63.9904,63.8943,63.946,25600.0
2006-04-28 13:10:00,86.49,86.5,86.32,86.33,7800.0,63.946,63.9534,63.8203,63.8277,7800.0
2006-04-28 13:15:00,86.34,86.39,86.34,86.37,6000.0,63.8351,63.8721,63.8351,63.8573,6000.0
2006-04-28 13:20:00,86.38,86.41,86.25,86.28,9800.0,63.8647,63.8869,63.7686,63.7908,9800.0
2006-04-28 13:25:00,86.27,86.38,86.27,86.32,10000.0,63.7834,63.8647,63.7834,63.8203,10000.0
2006-04-28 13:30:00,86.35,86.38,86.34,86.38,6400.0,63.8425,63.8647,63.8351,63.8647,6400.0
2006-04-28 13:35:00,86.37,86.38,86.28,86.31,4200.0,63.8573,63.8647,63.7908,63.813,4200.0
2006-04-28 13:40:00,86.32,86.34,86.29,86.29,4700.0,63.8203,63.8351,63.7982,63.7982,4700.0
2006-04-28 13:45:00,86.28,86.31,86.23,86.26,6900.0,63.7908,63.813,63.7538,63.776,6900.0
2006-04-28 13:50:00,86.25,86.33,86.18,86.31,10200.0,63.7686,63.8277,63.7168,63.813,10200.0
2006-04-28 13:55:00,86.29,86.38,86.29,86.38,9300.0,63.7982,63.8647,63.7982,63.8647,9300.0
2006-04-28 14:00:00,86.38,86.44,86.35,86.43,9200.0,63.8647,63.9091,63.8425,63.9017,9200.0
2006-04-28 14:05:00,86.42,86.43,86.38,86.38,8000.0,63.8943,63.9017,63.8647,63.8647,8000.0
2006-04-28 14:10:00,86.39,86.39,86.3,86.33,20400.0,63.8721,63.8721,63.8056,63.8277,20400.0
2006-04-28 14:15:00,86.33,86.46,86.33,86.41,16600.0,63.8277,63.9239,63.8277,63.8869,16600.0
2006-04-28 14:20:00,86.39,86.44,86.38,86.44,64000.0,63.8721,63.9091,63.8647,63.9091,64000.0
2006-04-28 14:25:00,86.44,86.59,86.44,86.59,53300.0,63.9091,64.02,63.9091,64.02,53300.0
2006-04-28 14:30:00,86.59,86.62,86.51,86.52,15900.0,64.02,64.0422,63.9608,63.9682,15900.0
2006-04-28 14:35:00,86.51,86.65,86.51,86.64,24900.0,63.9608,64.0643,63.9608,64.0569,24900.0
2006-04-28 14:40:00,86.64,86.64,86.59,86.61,27000.0,64.0569,64.0569,64.02,64.0348,27000.0
2006-04-28 14:45:00,86.61,86.7,86.61,86.7,55200.0,64.0348,64.1013,64.0348,64.1013,55200.0
2006-04-28 14:50:00,86.69,86.85,86.69,86.85,29300.0,64.0939,64.2122,64.0939,64.2122,29300.0
2006-04-28 14:55:00,86.85,86.85,86.7,86.76,17600.0,64.2122,64.2122,64.1013,64.1457,17600.0
2006-04-28 15:00:00,86.76,86.77,86.72,86.72,71000.0,64.1457,64.1531,64.1161,64.1161,71000.0
2006-04-28 15:05:00,86.71,86.71,86.55,86.55,43700.0,64.1087,64.1087,63.9904,63.9904,43700.0
2006-04-28 15:10:00,86.56,86.7,86.56,86.68,17900.0,63.9978,64.1013,63.9978,64.0865,17900.0
2006-04-28 15:15:00,86.68,86.7,86.61,86.7,68400.0,64.0865,64.1013,64.0348,64.1013,68400.0
2006-04-28 15:20:00,86.69,86.7,86.66,86.69,64900.0,64.0939,64.1013,64.0717,64.0939,64900.0
2006-04-28 15:25:00,86.69,86.72,86.68,86.7,112400.0,64.0939,64.1161,64.0865,64.1013,112400.0
2006-04-28 15:30:00,86.71,86.71,86.65,86.68,86900.0,64.1087,64.1087,64.0643,64.0865,86900.0
2006-04-28 15:35:00,86.68,86.7,86.67,86.69,44700.0,64.0865,64.1013,64.0791,64.0939,44700.0
2006-04-28 15:40:00,86.69,86.74,86.68,86.71,82200.0,64.0939,64.1309,64.0865,64.1087,82200.0
2006-04-28 15:45:00,86.71,86.95,86.71,86.95,58800.0,64.1087,64.2861,64.1087,64.2861,58800.0
2006-04-28 15:50:00,86.94,86.94,86.84,86.85,108600.0,64.2787,64.2787,64.2048,64.2122,108600.0
2006-04-28 15:55:00,86.86,86.86,86.65,86.65,113800.0,64.2196,64.2196,64.0643,64.0643,113800.0
2006-05-01 09:30:00,87.13,87.16,86.99,86.99,49800.0,64.4192,64.4414,64.3157,64.3157,49800.0
2006-05-01 09:35:00,86.99,87.0,86.89,86.95,22300.0,64.3157,64.3231,64.2418,64.2861,22300.0
2006-05-01 09:40:00,86.94,86.96,86.79,86.79,12000.0,64.2787,64.2935,64.1678,64.1678,12000.0
2006-05-01 09:45:00,86.78,86.85,86.54,86.58,19100.0,64.1604,64.2122,63.983,64.0126,19100.0
2006-05-01 09:50:00,86.58,86.77,86.54,86.57,30000.0,64.0126,64.1531,63.983,64.0052,30000.0
2006-05-01 09:55:00,86.58,86.63,86.55,86.58,15400.0,64.0126,64.0495,63.9904,64.0126,15400.0
2006-05-01 10:00:00,86.55,86.65,86.42,86.53,35700.0,63.9904,64.0643,63.8943,63.9756,35700.0
2006-05-01 10:05:00,86.5,86.69,86.36,86.64,22100.0,63.9534,64.0939,63.8499,64.0569,22100.0
2006-05-01 10:10:00,86.64,86.74,86.35,86.37,18200.0,64.0569,64.1309,63.8425,63.8573,18200.0
2006-05-01 10:15:00,86.38,86.6,86.38,86.43,26600.0,63.8647,64.0274,63.8647,63.9017,26600.0
2006-05-01 10:20:00,86.44,86.56,86.41,86.49,12100.0,63.9091,63.9978,63.8869,63.946,12100.0
2006-05-01 10:25:00,86.5,86.55,86.41,86.48,26700.0,63.9534,63.9904,63.8869,63.9386,26700.0
2006-05-01 10:30:00,86.51,86.63,86.46,86.58,18700.0,63.9608,64.0495,63.9239,64.0126,18700.0
2006-05-01 10:35:00,86.58,86.6,86.49,86.5,21700.0,64.0126,64.0274,63.946,63.9534,21700.0
2006-05-01 10:40:00,86.52,86.56,86.41,86.55,65300.0,63.9682,63.9978,63.8869,63.9904,65300.0
2006-05-01 10:45:00,86.52,86.54,86.43,86.52,16800.0,63.9682,63.983,63.9017,63.9682,16800.0
2006-05-01 10:50:00,86.52,86.58,86.51,86.51,14000.0,63.9682,64.0126,63.9608,63.9608,14000.0
2006-05-01 10:55:00,86.51,86.58,86.36,86.37,20500.0,63.9608,64.0126,63.8499,63.8573,20500.0
2006-05-01 11:00:00,86.38,86.53,86.38,86.53,29000.0,63.8647,63.9756,63.8647,63.9756,29000.0
2006-05-01 11:05:00,86.51,86.51,86.42,86.43,22400.0,63.9608,63.9608,63.8943,63.9017,22400.0
2006-05-01 11:10:00,86.43,86.43,86.29,86.29,16800.0,63.9017,63.9017,63.7982,63.7982,16800.0
2006-05-01 11:15:00,86.3,86.48,86.3,86.48,24000.0,63.8056,63.9386,63.8056,63.9386,24000.0
2006-05-01 11:20:00,86.47,86.53,86.41,86.46,15300.0,63.9313,63.9756,63.8869,63.9239,15300.0
2006-05-01 11:25:00,86.48,86.57,86.41,86.52,8100.0,63.9386,64.0052,63.8869,63.9682,8100.0
2006-05-01 11:30:00,86.5,86.66,86.45,86.65,24700.0,63.9534,64.0717,63.9165,64.0643,24700.0
2006-05-01 11:35:00,86.65,86.65,86.53,86.57,9000.0,64.0643,64.0643,63.9756,64.0052,9000.0
2006-05-01 11:40:00,86.54,86.64,86.52,86.58,18900.0,63.983,64.0569,63.9682,64.0126,18900.0
2006-05-01 11:45:00,86.56,86.57,86.5,86.56,23500.0,63.9978,64.0052,63.9534,63.9978,23500.0
2006-05-01 11:50:00,86.56,86.6,86.54,86.59,25100.0,63.9978,64.0274,63.983,64.02,25100.0
2006-05-01 11:55:00,86.59,86.62,86.58,86.61,14600.0,64.02,64.0422,64.0126,64.0348,14600.0
2006-05-01 12:00:00,86.61,86.62,86.53,86.53,18300.0,64.0348,64.0422,63.9756,63.9756,18300.0
2006-05-01 12:05:00,86.55,86.55,86.42,86.49,95700.0,63.9904,63.9904,63.8943,63.946,95700.0
2006-05-01 12:10:00,86.49,86.59,86.48,86.54,29400.0,63.946,64.02,63.9386,63.983,29400.0
2006-05-01 12:15:00,86.54,86.58,86.5,86.5,25900.0,63.983,64.0126,63.9534,63.9534,25900.0
2006-05-01 12:20:00,86.5,86.52,86.45,86.49,19300.0,63.9534,63.9682,63.9165,63.946,19300.0
2006-05-01 12:25:00,86.49,86.52,86.4,86.45,22200.0,63.946,63.9682,63.8795,63.9165,22200.0
2006-05-01 12:30:00,86.45,86.53,86.45,86.53,24600.0,63.9165,63.9756,63.9165,63.9756,24600.0
2006-05-01 12:35:00,86.53,86.57,86.51,86.52,13500.0,63.9756,64.0052,63.9608,63.9682,13500.0
2006-05-01 12:40:00,86.5,86.6,86.5,86.6,18600.0,63.9534,64.0274,63.9534,64.0274,18600.0
2006-05-01 12:45:00,86.6,86.61,86.57,86.59,9800.0,64.0274,64.0348,64.0052,64.02,9800.0
2006-05-01 12:50:00,86.57,86.6,86.55,86.59,13600.0,64.0052,64.0274,63.9904,64.02,13600.0
2006-05-01 12:55:00,86.61,86.64,86.6,86.61,5500.0,64.0348,64.0569,64.0274,64.0348,5500.0
2006-05-01 13:00:00,86.62,86.62,86.43,86.45,32100.0,64.0422,64.0422,63.9017,63.9165,32100.0
2006-05-01 13:05:00,86.46,86.52,86.46,86.5,14700.0,63.9239,63.9682,63.9239,63.9534,14700.0
2006-05-01 13:10:00,86.5,86.51,86.47,86.49,13900.0,63.9534,63.9608,63.9313,63.946,13900.0
2006-05-01 13:15:00,86.48,86.53,86.46,86.46,9200.0,63.9386,63.9756,63.9239,63.9239,9200.0
2006-05-01 13:20:00,86.5,86.52,86.41,86.46,39300.0,63.9534,63.9682,63.8869,63.9239,39300.0
2006-05-01 13:25:00,86.45,86.48,86.36,86.39,6800.0,63.9165,63.9386,63.8499,63.8721,6800.0
2006-05-01 13:30:00,86.37,86.45,86.36,86.37,26100.0,63.8573,63.9165,63.8499,63.8573,26100.0
2006-05-01 13:35:00,86.42,86.46,86.41,86.46,19900.0,63.8943,63.9239,63.8869,63.9239,19900.0
2006-05-01 13:40:00,86.46,86.49,86.45,86.45,12300.0,63.9239,63.946,63.9165,63.9165,12300.0
2006-05-01 13:45:00,86.48,86.52,86.48,86.5,31100.0,63.9386,63.9682,63.9386,63.9534,31100.0
2006-05-01 13:50:00,86.5,86.52,86.46,86.46,15900.0,63.9534,63.9682,63.9239,63.9239,15900.0
2006-05-01 13:55:00,86.43,86.43,86.38,86.41,9100.0,63.9017,63.9017,63.8647,63.8869,9100.0
2006-05-01 14:00:00,86.41,86.43,86.4,86.41,13600.0,63.8869,63.9017,63.8795,63.8869,13600.0
2006-05-01 14:05:00,86.42,86.44,86.41,86.41,9600.0,63.8943,63.9091,63.8869,63.8869,9600.0
2006-05-01 14:10:00,86.43,86.48,86.4,86.45,20100.0,63.9017,63.9386,63.8795,63.9165,20100.0
2006-05-01 14:15:00,86.47,86.47,86.41,86.41,28100.0,63.9313,63.9313,63.8869,63.8869,28100.0
2006-05-01 14:20:00,86.42,86.44,86.39,86.4,50600.0,63.8943,63.9091,63.8721,63.8795,50600.0
2006-05-01 14:25:00,86.4,86.45,86.4,86.44,16000.0,63.8795,63.9165,63.8795,63.9091,16000.0
2006-05-01 14:30:00,86.43,86.49,86.43,86.45,20400.0,63.9017,63.946,63.9017,63.9165,20400.0
2006-05-01 14:35:00,86.45,86.46,86.33,86.33,22400.0,63.9165,63.9239,63.8277,63.8277,22400.0
2006-05-01 14:40:00,86.34,86.38,86.31,86.35,23100.0,63.8351,63.8647,63.813,63.8425,23100.0
2006-05-01 14:45:00,86.37,86.37,86.34,86.35,11700.0,63.8573,63.8573,63.8351,63.8425,11700.0
2006-05-01 14:50:00,86.33,86.36,86.31,86.31,20300.0,63.8277,63.8499,63.813,63.813,20300.0
2006-05-01 14:55:00,86.31,86.31,86.27,86.31,30200.0,63.813,63.813,63.7834,63.813,30200.0
2006-05-01 15:00:00,86.32,86.33,86.29,86.29,17200.0,63.8203,63.8277,63.7982,63.7982,17200.0
2006-05-01 15:05:00,86.29,86.37,86.28,86.35,21700.0,63.7982,63.8573,63.7908,63.8425,21700.0
2006-05-01 15:10:00,86.34,86.4,86.34,86.4,13700.0,63.8351,63.8795,63.8351,63.8795,13700.0
2006-05-01 15:15:00,86.38,86.46,86.25,86.25,74900.0,63.8647,63.9239,63.7686,63.7686,74900.0
2006-05-01 15:20:00,86.25,86.26,85.86,85.93,48600.0,63.7686,63.776,63.4803,63.532,48600.0
2006-05-01 15:25:00,85.93,86.15,85.85,86.05,31800.0,63.532,63.6947,63.4729,63.6207,31800.0
2006-05-01 15:30:00,85.98,86.03,85.91,85.98,27700.0,63.569,63.6059,63.5172,63.569,27700.0
2006-05-01 15:35:00,85.98,86.03,85.73,85.83,47800.0,63.569,63.6059,63.3841,63.4581,47800.0
2006-05-01 15:40:00,85.83,85.83,85.57,85.63,33200.0,63.4581,63.4581,63.2658,63.3102,33200.0
2006-05-01 15:45:00,85.64,85.7,85.63,85.65,38800.0,63.3176,63.362,63.3102,63.325,38800.0
2006-05-01 15:50:00,85.64,85.64,85.48,85.48,62000.0,63.3176,63.3176,63.1993,63.1993,62000.0
2006-05-01 15:55:00,85.47,85.49,85.41,85.48,95700.0,63.1919,63.2067,63.1475,63.1993,95700.0
2006-05-02 09:30:00,85.35,85.5,85.35,85.48,34100.0,63.1032,63.2141,63.1032,63.1993,34100.0
2006-05-02 09:35:00,85.49,85.69,85.49,85.6,21300.0,63.2067,63.3546,63.2067,63.288,21300.0
2006-05-02 09:40:00,85.6,85.69,85.56,85.57,80600.0,63.288,63.3546,63.2584,63.2658,80600.0
2006-05-02 09:45:00,85.55,85.58,85.49,85.5,148100.0,63.2511,63.2732,63.2067,63.2141,148100.0
2006-05-02 09:50:00,85.5,85.61,85.5,85.51,41000.0,63.2141,63.2954,63.2141,63.2215,41000.0
2006-05-02 09:55:00,85.54,85.7,85.53,85.7,54300.0,63.2437,63.362,63.2363,63.362,54300.0
2006-05-02 10:00:00,85.7,85.79,85.67,85.7,67000.0,63.362,63.4285,63.3398,63.362,67000.0
2006-05-02 10:05:00,85.7,85.75,85.69,85.73,16400.0,63.362,63.3989,63.3546,63.3841,16400.0
2006-05-02 10:10:00,85.74,85.75,85.67,85.68,29700.0,63.3915,63.3989,63.3398,63.3472,29700.0
2006-05-02 10:15:00,85.69,85.69,85.58,85.67,70500.0,63.3546,63.3546,63.2732,63.3398,70500.0
2006-05-02 10:20:00,85.67,85.68,85.59,85.61,13200.0,63.3398,63.3472,63.2806,63.2954,13200.0
2006-05-02 10:25:00,85.62,85.67,85.42,85.43,66600.0,63.3028,63.3398,63.1549,63.1623,66600.0
2006-05-02 10:30:00,85.43,85.56,85.43,85.53,38100.0,63.1623,63.2584,63.1623,63.2363,38100.0
2006-05-02 10:35:00,85.54,85.55,85.43,85.49,50700.0,63.2437,63.2511,63.1623,63.2067,50700.0
2006-05-02 10:40:00,85.5,85.53,85.35,85.35,51000.0,63.2141,63.2363,63.1032,63.1032,51000.0
2006-05-02 10:45:00,85.35,85.49,85.27,85.49,35700.0,63.1032,63.2067,63.044,63.2067,35700.0
2006-05-02 10:50:00,85.46,85.47,85.3,85.3,11500.0,63.1845,63.1919,63.0662,63.0662,11500.0
2006-05-02 10:55:00,85.29,85.31,85.22,85.23,47100.0,63.0588,63.0736,63.0071,63.0145,47100.0
2006-05-02 11:00:00,85.22,85.22,85.15,85.17,23800.0,63.0071,63.0071,62.9553,62.9701,23800.0
2006-05-02 11:05:00,85.16,85.18,85.12,85.18,35700.0,62.9627,62.9775,62.9331,62.9775,35700.0
2006-05-02 11:10:00,85.18,85.19,85.1,85.1,29900.0,62.9775,62.9849,62.9183,62.9183,29900.0
2006-05-02 11:15:00,85.1,85.18,85.1,85.15,23500.0,62.9183,62.9775,62.9183,62.9553,23500.0
2006-05-02 11:20:00,85.14,85.15,85.11,85.13,35100.0,62.9479,62.9553,62.9257,62.9405,35100.0
2006-05-02 11:25:00,85.13,85.15,85.07,85.15,32400.0,62.9405,62.9553,62.8962,62.9553,32400.0
2006-05-02 11:30:00,85.15,85.2,85.1,85.12,16600.0,62.9553,62.9923,62.9183,62.9331,16600.0
2006-05-02 11:35:00,85.11,85.16,85.1,85.12,9300.0,62.9257,62.9627,62.9183,62.9331,9300.0
2006-05-02 11:40:00,85.12,85.16,85.03,85.04,12800.0,62.9331,62.9627,62.8666,62.874,12800.0
2006-05-02 11:45:00,85.05,85.08,85.04,85.07,16200.0,62.8814,62.9036,62.874,62.8962,16200.0
2006-05-02 11:50:00,85.08,85.15,85.06,85.1,56800.0,62.9036,62.9553,62.8888,62.9183,56800.0
2006-05-02 11:55:00,85.09,85.1,85.0,85.03,44500.0,62.911,62.9183,62.8444,62.8666,44500.0
2006-05-02 12:00:00,85.02,85.04,84.94,84.99,35800.0,62.8592,62.874,62.8001,62.837,35800.0
2006-05-02 12:05:00,84.99,85.0,84.93,84.94,33500.0,62.837,62.8444,62.7927,62.8001,33500.0
2006-05-02 12:10:00,84.95,84.95,84.85,84.85,30800.0,62.8074,62.8074,62.7335,62.7335,30800.0
2006-05-02 12:15:00,84.85,84.85,84.66,84.66,56100.0,62.7335,62.7335,62.593,62.593,56100.0
2006-05-02 12:20:00,84.63,84.7,84.57,84.6,49100.0,62.5709,62.6226,62.5265,62.5487,49100.0
2006-05-02 12:25:00,84.59,84.59,84.53,84.57,23700.0,62.5413,62.5413,62.4969,62.5265,23700.0
2006-05-02 12:30:00,84.56,84.73,84.56,84.69,31700.0,62.5191,62.6448,62.5191,62.6152,31700.0
2006-05-02 12:35:00,84.68,84.74,84.68,84.74,50100.0,62.6078,62.6522,62.6078,62.6522,50100.0
2006-05-02 12:40:00,84.73,84.75,84.68,84.75,24000.0,62.6448,62.6596,62.6078,62.6596,24000.0
2006-05-02 12:45:00,84.75,84.82,84.72,84.82,16400.0,62.6596,62.7113,62.6374,62.7113,16400.0
2006-05-02 12:50:00,84.8,84.85,84.75,84.77,29300.0,62.6965,62.7335,62.6596,62.6744,29300.0
2006-05-02 12:55:00,84.75,84.8,84.71,84.8,17000.0,62.6596,62.6965,62.63,62.6965,17000.0
2006-05-02 13:00:00,84.81,84.83,84.77,84.8,13800.0,62.7039,62.7187,62.6744,62.6965,13800.0
2006-05-02 13:05:00,84.8,84.84,84.79,84.83,11500.0,62.6965,62.7261,62.6891,62.7187,11500.0
2006-05-02 13:10:00,84.84,84.84,84.74,84.74,26800.0,62.7261,62.7261,62.6522,62.6522,26800.0
2006-05-02 13:15:00,84.75,84.79,84.72,84.79,8500.0,62.6596,62.6891,62.6374,62.6891,8500.0
2006-05-02 13:20:00,84.79,84.79,84.73,84.73,6800.0,62.6891,62.6891,62.6448,62.6448,6800.0
2006-05-02 13:25:00,84.74,84.75,84.69,84.74,34900.0,62.6522,62.6596,62.6152,62.6522,34900.0
2006-05-02 13:30:00,84.74,84.78,84.69,84.75,45600.0,62.6522,62.6818,62.6152,62.6596,45600.0
2006-05-02 13:35:00,84.75,84.85,84.75,84.82,21200.0,62.6596,62.7335,62.6596,62.7113,21200.0
2006-05-02 13:40:00,84.85,84.94,84.78,84.85,50400.0,62.7335,62.8001,62.6818,62.7335,50400.0
2006-05-02 13:45:00,84.84,84.85,84.8,84.82,8300.0,62.7261,62.7335,62.6965,62.7113,8300.0
2006-05-02 13:50:00,84.8,84.83,84.78,84.82,8500.0,62.6965,62.7187,62.6818,62.7113,8500.0
2006-05-02 13:55:00,84.83,84.83,84.81,84.82,5300.0,62.7187,62.7187,62.7039,62.7113,5300.0
2006-05-02 14:00:00,84.82,84.87,84.82,84.87,34000.0,62.7113,62.7483,62.7113,62.7483,34000.0
2006-05-02 14:05:00,84.87,84.9,84.86,84.9,13400.0,62.7483,62.7705,62.7409,62.7705,13400.0
2006-05-02 14:10:00,84.9,84.92,84.87,84.87,107000.0,62.7705,62.7853,62.7483,62.7483,107000.0
2006-05-02 14:15:00,84.88,84.88,84.85,84.86,11500.0,62.7557,62.7557,62.7335,62.7409,11500.0
2006-05-02 14:20:00,84.86,84.86,84.79,84.79,32200.0,62.7409,62.7409,62.6891,62.6891,32200.0
2006-05-02 14:25:00,84.78,84.81,84.77,84.77,17700.0,62.6818,62.7039,62.6744,62.6744,17700.0
2006-05-02 14:30:00,84.76,84.77,84.66,84.69,16300.0,62.667,62.6744,62.593,62.6152,16300.0
2006-05-02 14:35:00,84.68,84.75,84.68,84.75,157700.0,62.6078,62.6596,62.6078,62.6596,157700.0
2006-05-02 14:40:00,84.75,84.85,84.75,84.75,25300.0,62.6596,62.7335,62.6596,62.6596,25300.0
2006-05-02 14:45:00,84.76,84.88,84.75,84.87,20700.0,62.667,62.7557,62.6596,62.7483,20700.0
2006-05-02 14:50:00,84.87,84.94,84.85,84.87,26400.0,62.7483,62.8001,62.7335,62.7483,26400.0
2006-05-02 14:55:00,84.87,85.05,84.81,85.0,79200.0,62.7483,62.8814,62.7039,62.8444,79200.0
2006-05-02 15:00:00,85.0,85.02,84.99,85.0,60200.0,62.8444,62.8592,62.837,62.8444,60200.0
2006-05-02 15:05:00,85.0,85.05,84.99,85.05,21000.0,62.8444,62.8814,62.837,62.8814,21000.0
2006-05-02 15:10:00,85.05,85.13,85.03,85.08,25500.0,62.8814,62.9405,62.8666,62.9036,25500.0
2006-05-02 15:15:00,85.09,85.09,84.99,85.0,54900.0,62.911,62.911,62.837,62.8444,54900.0
2006-05-02 15:20:00,84.99,85.05,84.99,85.01,58100.0,62.837,62.8814,62.837,62.8518,58100.0
2006-05-02 15:25:00,85.02,85.16,85.02,85.15,80200.0,62.8592,62.9627,62.8592,62.9553,80200.0
2006-05-02 15:30:00,85.15,85.2,85.14,85.16,39100.0,62.9553,62.9923,62.9479,62.9627,39100.0
2006-05-02 15:35:00,85.17,85.22,85.14,85.22,32000.0,62.9701,63.0071,62.9479,63.0071,32000.0
2006-05-02 15:40:00,85.22,85.24,85.2,85.22,35200.0,63.0071,63.0219,62.9923,63.0071,35200.0
2006-05-02 15:45:00,85.22,85.24,85.19,85.22,39400.0,63.0071,63.0219,62.9849,63.0071,39400.0
2006-05-02 15:50:00,85.21,85.29,85.21,85.29,53900.0,62.9997,63.0588,62.9997,63.0588,53900.0
2006-05-02 15:55:00,85.29,85.34,84.94,85.32,105400.0,63.0588,63.0958,62.8001,63.081,105400.0
2006-05-03 09:30:00,85.51,85.51,85.35,85.41,25000.0,63.2215,63.2215,63.1032,63.1475,25000.0
2006-05-03 09:35:00,85.38,85.59,85.3,85.59,8100.0,63.1254,63.2806,63.0662,63.2806,8100.0
2006-05-03 09:40:00,85.59,85.7,85.51,85.7,14100.0,63.2806,63.362,63.2215,63.362,14100.0
2006-05-03 09:45:00,85.67,85.75,85.67,85.69,19500.0,63.3398,63.3989,63.3398,63.3546,19500.0
2006-05-03 09:50:00,85.69,85.7,85.58,85.58,13000.0,63.3546,63.362,63.2732,63.2732,13000.0
2006-05-03 09:55:00,85.59,85.66,85.53,85.58,32800.0,63.2806,63.3324,63.2363,63.2732,32800.0
2006-05-03 10:00:00,85.58,85.58,85.27,85.35,10300.0,63.2732,63.2732,63.044,63.1032,10300.0
2006-05-03 10:05:00,85.35,85.49,85.3,85.31,10100.0,63.1032,63.2067,63.0662,63.0736,10100.0
2006-05-03 10:10:00,85.31,85.4,85.22,85.26,11100.0,63.0736,63.1402,63.0071,63.0366,11100.0
2006-05-03 10:15:00,85.22,85.25,85.12,85.25,22600.0,63.0071,63.0292,62.9331,63.0292,22600.0
2006-05-03 10:20:00,85.24,85.3,85.24,85.26,23200.0,63.0219,63.0662,63.0219,63.0366,23200.0
2006-05-03 10:25:00,85.26,85.26,85.13,85.13,11600.0,63.0366,63.0366,62.9405,62.9405,11600.0
2006-05-03 10:30:00,85.14,85.3,85.14,85.2,41700.0,62.9479,63.0662,62.9479,62.9923,41700.0
2006-05-03 10:35:00,85.16,85.29,85.13,85.29,12500.0,62.9627,63.0588,62.9405,63.0588,12500.0
2006-05-03 10:40:00,85.29,85.29,85.14,85.18,15600.0,63.0588,63.0588,62.9479,62.9775,15600.0
2006-05-03 10:45:00,85.15,85.29,85.15,85.21,14100.0,62.9553,63.0588,62.9553,62.9997,14100.0
2006-05-03 10:50:00,85.16,85.23,85.11,85.14,10100.0,62.9627,63.0145,62.9257,62.9479,10100.0
2006-05-03 10:55:00,85.15,85.25,85.14,85.19,11300.0,62.9553,63.0292,62.9479,62.9849,11300.0
2006-05-03 11:00:00,85.19,85.34,85.15,85.34,81800.0,62.9849,63.0958,62.9553,63.0958,81800.0
2006-05-03 11:05:00,85.3,85.33,85.16,85.16,12800.0,63.0662,63.0884,62.9627,62.9627,12800.0
2006-05-03 11:10:00,85.19,85.19,85.05,85.09,21600.0,62.9849,62.9849,62.8814,62.911,21600.0
2006-05-03 11:15:00,85.11,85.14,85.06,85.13,8700.0,62.9257,62.9479,62.8888,62.9405,8700.0
2006-05-03 11:20:00,85.1,85.11,85.0,85.06,14500.0,62.9183,62.9257,62.8444,62.8888,14500.0
2006-05-03 11:25:00,85.05,85.09,85.0,85.09,20300.0,62.8814,62.911,62.8444,62.911,20300.0
2006-05-03 11:30:00,85.09,85.09,85.01,85.06,19300.0,62.911,62.911,62.8518,62.8888,19300.0
2006-05-03 11:35:00,85.05,85.07,85.0,85.06,11700.0,62.8814,62.8962,62.8444,62.8888,11700.0
2006-05-03 11:40:00,85.04,85.08,85.02,85.06,8400.0,62.874,62.9036,62.8592,62.8888,8400.0
2006-05-03 11:45:00,85.06,85.2,85.05,85.2,22200.0,62.8888,62.9923,62.8814,62.9923,22200.0
2006-05-03 11:50:00,85.22,85.26,85.05,85.06,8100.0,63.0071,63.0366,62.8814,62.8888,8100.0
2006-05-03 11:55:00,85.05,85.2,85.05,85.05,9000.0,62.8814,62.9923,62.8814,62.8814,9000.0
2006-05-03 12:00:00,85.06,85.07,85.0,85.05,12500.0,62.8888,62.8962,62.8444,62.8814,12500.0
2006-05-03 12:05:00,85.05,85.07,85.02,85.05,5000.0,62.8814,62.8962,62.8592,62.8814,5000.0
2006-05-03 12:10:00,85.05,85.05,85.0,85.02,17800.0,62.8814,62.8814,62.8444,62.8592,17800.0
2006-05-03 12:15:00,85.02,85.2,85.02,85.17,7100.0,62.8592,62.9923,62.8592,62.9701,7100.0
2006-05-03 12:20:00,85.19,85.22,85.06,85.06,9000.0,62.9849,63.0071,62.8888,62.8888,9000.0
2006-05-03 12:25:00,85.07,85.07,85.01,85.01,9900.0,62.8962,62.8962,62.8518,62.8518,9900.0
2006-05-03 12:30:00,85.05,85.1,85.05,85.07,7900.0,62.8814,62.9183,62.8814,62.8962,7900.0
2006-05-03 12:35:00,85.07,85.15,85.05,85.08,7800.0,62.8962,62.9553,62.8814,62.9036,7800.0
2006-05-03 12:40:00,85.09,85.21,85.06,85.17,13400.0,62.911,62.9997,62.8888,62.9701,13400.0
2006-05-03 12:45:00,85.2,85.24,85.2,85.22,8800.0,62.9923,63.0219,62.9923,63.0071,8800.0
2006-05-03 12:50:00,85.24,85.25,85.18,85.24,11400.0,63.0219,63.0292,62.9775,63.0219,11400.0
2006-05-03 12:55:00,85.21,85.24,85.2,85.21,3900.0,62.9997,63.0219,62.9923,62.9997,3900.0
2006-05-03 13:00:00,85.21,85.25,85.17,85.25,11400.0,62.9997,63.0292,62.9701,63.0292,11400.0
2006-05-03 13:05:00,85.24,85.34,85.24,85.33,13900.0,63.0219,63.0958,63.0219,63.0884,13900.0
2006-05-03 13:10:00,85.31,85.38,85.28,85.34,13000.0,63.0736,63.1254,63.0514,63.0958,13000.0
2006-05-03 13:15:00,85.35,85.38,85.33,85.36,9000.0,63.1032,63.1254,63.0884,63.1106,9000.0
2006-05-03 13:20:00,85.37,85.37,85.25,85.25,4400.0,63.118,63.118,63.0292,63.0292,4400.0
2006-05-03 13:25:00,85.25,85.3,85.23,85.3,5700.0,63.0292,63.0662,63.0145,63.0662,5700.0
2006-05-03 13:30:00,85.29,85.31,85.25,85.25,10400.0,63.0588,63.0736,63.0292,63.0292,10400.0
2006-05-03 13:35:00,85.28,85.29,85.2,85.24,11000.0,63.0514,63.0588,62.9923,63.0219,11000.0
2006-05-03 13:40:00,85.21,85.31,85.21,85.29,8100.0,62.9997,63.0736,62.9997,63.0588,8100.0
2006-05-03 13:45:00,85.29,85.31,85.16,85.18,18000.0,63.0588,63.0736,62.9627,62.9775,18000.0
2006-05-03 13:50:00,85.18,85.23,85.06,85.23,8200.0,62.9775,63.0145,62.8888,63.0145,8200.0
2006-05-03 13:55:00,85.25,85.27,85.18,85.19,7200.0,63.0292,63.044,62.9775,62.9849,7200.0
2006-05-03 14:00:00,85.19,85.2,85.07,85.07,11500.0,62.9849,62.9923,62.8962,62.8962,11500.0
2006-05-03 14:05:00,85.1,85.1,84.98,85.03,8600.0,62.9183,62.9183,62.8296,62.8666,8600.0
2006-05-03 14:10:00,85.03,85.09,84.98,85.09,8400.0,62.8666,62.911,62.8296,62.911,8400.0
2006-05-03 14:15:00,85.09,85.09,85.0,85.03,14000.0,62.911,62.911,62.8444,62.8666,14000.0
2006-05-03 14:20:00,85.03,85.13,85.0,85.02,11200.0,62.8666,62.9405,62.8444,62.8592,11200.0
2006-05-03 14:25:00,85.01,85.12,85.01,85.05,11700.0,62.8518,62.9331,62.8518,62.8814,11700.0
2006-05-03 14:30:00,85.05,85.14,85.0,85.14,13700.0,62.8814,62.9479,62.8444,62.9479,13700.0
2006-05-03 14:35:00,85.13,85.13,85.03,85.06,8200.0,62.9405,62.9405,62.8666,62.8888,8200.0
2006-05-03 14:40:00,85.05,85.21,85.05,85.13,15800.0,62.8814,62.9997,62.8814,62.9405,15800.0
2006-05-03 14:45:00,85.17,85.2,85.04,85.05,19000.0,62.9701,62.9923,62.874,62.8814,19000.0
2006-05-03 14:50:00,85.07,85.15,85.05,85.09,12100.0,62.8962,62.9553,62.8814,62.911,12100.0
2006-05-03 14:55:00,85.06,85.09,85.06,85.08,10900.0,62.8888,62.911,62.8888,62.9036,10900.0
2006-05-03 15:00:00,85.08,85.2,85.04,85.15,18600.0,62.9036,62.9923,62.874,62.9553,18600.0
2006-05-03 15:05:00,85.13,85.25,85.13,85.24,19900.0,62.9405,63.0292,62.9405,63.0219,19900.0
2006-05-03 15:10:00,85.24,85.35,85.16,85.17,15200.0,63.0219,63.1032,62.9627,62.9701,15200.0
2006-05-03 15:15:00,85.17,85.32,85.17,85.29,23600.0,62.9701,63.081,62.9701,63.0588,23600.0
2006-05-03 15:20:00,85.29,85.29,85.18,85.25,15500.0,63.0588,63.0588,62.9775,63.0292,15500.0
2006-05-03 15:25:00,85.25,85.28,85.23,85.27,22600.0,63.0292,63.0514,63.0145,63.044,22600.0
2006-05-03 15:30:00,85.27,85.48,85.26,85.44,23300.0,63.044,63.1993,63.0366,63.1697,23300.0
2006-05-03 15:35:00,85.44,85.48,85.38,85.48,23500.0,63.1697,63.1993,63.1254,63.1993,23500.0
2006-05-03 15:40:00,85.48,85.6,85.41,85.59,25200.0,63.1993,63.288,63.1475,63.2806,25200.0
2006-05-03 15:45:00,85.62,85.64,85.45,85.45,22000.0,63.3028,63.3176,63.1771,63.1771,22000.0
2006-05-03 15:50:00,85.45,85.61,85.44,85.6,23000.0,63.1771,63.2954,63.1697,63.288,23000.0
2006-05-03 15:55:00,85.6,85.61,85.56,85.56,32100.0,63.288,63.2954,63.2584,63.2584,32100.0
2006-05-04 09:30:00,86.38,86.38,85.67,85.87,22500.0,63.8647,63.8647,63.3398,63.4876,22500.0
2006-05-04 09:35:00,85.87,86.0,85.77,85.82,34000.0,63.4876,63.5838,63.4137,63.4507,34000.0
2006-05-04 09:40:00,85.79,85.8,85.74,85.74,4000.0,63.4285,63.4359,63.3915,63.3915,4000.0
2006-05-04 09:45:00,85.81,85.89,85.79,85.79,9300.0,63.4433,63.5024,63.4285,63.4285,9300.0
2006-05-04 09:50:00,85.75,85.88,85.75,85.82,7000.0,63.3989,63.495,63.3989,63.4507,7000.0
2006-05-04 09:55:00,85.82,85.85,85.77,85.79,7500.0,63.4507,63.4729,63.4137,63.4285,7500.0
2006-05-04 10:00:00,85.83,85.86,85.77,85.8,8700.0,63.4581,63.4803,63.4137,63.4359,8700.0
2006-05-04 10:05:00,85.79,85.86,85.74,85.81,5400.0,63.4285,63.4803,63.3915,63.4433,5400.0
2006-05-04 10:10:00,85.8,85.86,85.77,85.77,8900.0,63.4359,63.4803,63.4137,63.4137,8900.0
2006-05-04 10:15:00,85.77,85.8,85.65,85.65,13200.0,63.4137,63.4359,63.325,63.325,13200.0
2006-05-04 10:20:00,85.67,85.68,85.65,85.68,7400.0,63.3398,63.3472,63.325,63.3472,7400.0
2006-05-04 10:25:00,85.68,85.68,85.6,85.6,15200.0,63.3472,63.3472,63.288,63.288,15200.0
2006-05-04 10:30:00,85.6,85.67,85.58,85.67,10200.0,63.288,63.3398,63.2732,63.3398,10200.0
2006-05-04 10:35:00,85.66,85.67,85.5,85.63,13800.0,63.3324,63.3398,63.2141,63.3102,13800.0
2006-05-04 10:40:00,85.62,85.62,85.52,85.61,13900.0,63.3028,63.3028,63.2289,63.2954,13900.0
2006-05-04 10:45:00,85.59,85.63,85.52,85.6,13800.0,63.2806,63.3102,63.2289,63.288,13800.0
2006-05-04 10:50:00,85.55,85.63,85.55,85.63,7000.0,63.2511,63.3102,63.2511,63.3102,7000.0
2006-05-04 10:55:00,85.63,85.63,85.55,85.61,9400.0,63.3102,63.3102,63.2511,63.2954,9400.0
2006-05-04 11:00:00,85.61,85.7,85.58,85.68,12400.0,63.2954,63.362,63.2732,63.3472,12400.0
2006-05-04 11:05:00,85.68,85.72,85.65,85.7,13100.0,63.3472,63.3767,63.325,63.362,13100.0
2006-05-04 11:10:00,85.67,85.77,85.6,85.6,12100.0,63.3398,63.4137,63.288,63.288,12100.0
2006-05-04 11:15:00,85.61,85.68,85.6,85.67,4800.0,63.2954,63.3472,63.288,63.3398,4800.0
2006-05-04 11:20:00,85.67,85.72,85.61,85.67,13200.0,63.3398,63.3767,63.2954,63.3398,13200.0
2006-05-04 11:25:00,85.66,85.68,85.6,85.61,13400.0,63.3324,63.3472,63.288,63.2954,13400.0
2006-05-04 11:30:00,85.59,85.59,85.54,85.55,26400.0,63.2806,63.2806,63.2437,63.2511,26400.0
2006-05-04 11:35:00,85.55,85.67,85.55,85.66,22300.0,63.2511,63.3398,63.2511,63.3324,22300.0
2006-05-04 11:40:00,85.63,85.67,85.62,85.64,9700.0,63.3102,63.3398,63.3028,63.3176,9700.0
2006-05-04 11:45:00,85.65,85.68,85.61,85.68,20000.0,63.325,63.3472,63.2954,63.3472,20000.0
2006-05-04 11:50:00,85.66,85.72,85.57,85.57,14500.0,63.3324,63.3767,63.2658,63.2658,14500.0
2006-05-04 11:55:00,85.54,85.58,85.53,85.56,8200.0,63.2437,63.2732,63.2363,63.2584,8200.0
2006-05-04 12:00:00,85.56,85.56,85.45,85.45,10900.0,63.2584,63.2584,63.1771,63.1771,10900.0
2006-05-04 12:05:00,85.46,85.55,85.45,85.53,16000.0,63.1845,63.2511,63.1771,63.2363,16000.0
2006-05-04 12:10:00,85.49,85.53,85.48,85.48,11300.0,63.2067,63.2363,63.1993,63.1993,11300.0
2006-05-04 12:15:00,85.48,85.48,85.4,85.4,13400.0,63.1993,63.1993,63.1402,63.1402,13400.0
2006-05-04 12:20:00,85.41,85.41,85.38,85.39,15300.0,63.1475,63.1475,63.1254,63.1328,15300.0
2006-05-04 12:25:00,85.36,85.39,85.33,85.37,9100.0,63.1106,63.1328,63.0884,63.118,9100.0
2006-05-04 12:30:00,85.33,85.33,85.18,85.24,21000.0,63.0884,63.0884,62.9775,63.0219,21000.0
2006-05-04 12:35:00,85.21,85.22,85.13,85.21,21000.0,62.9997,63.0071,62.9405,62.9997,21000.0
2006-05-04 12:40:00,85.17,85.26,85.17,85.24,16800.0,62.9701,63.0366,62.9701,63.0219,16800.0
2006-05-04 12:45:00,85.21,85.23,85.19,85.2,6900.0,62.9997,63.0145,62.9849,62.9923,6900.0
2006-05-04 12:50:00,85.2,85.2,85.09,85.18,7400.0,62.9923,62.9923,62.911,62.9775,7400.0
2006-05-04 12:55:00,85.15,85.17,85.13,85.13,4700.0,62.9553,62.9701,62.9405,62.9405,4700.0
2006-05-04 13:00:00,85.13,85.14,84.99,85.05,24400.0,62.9405,62.9479,62.837,62.8814,24400.0
2006-05-04 13:05:00,85.03,85.03,84.99,85.0,24000.0,62.8666,62.8666,62.837,62.8444,24000.0
2006-05-04 13:10:00,85.0,85.01,84.99,85.0,19900.0,62.8444,62.8518,62.837,62.8444,19900.0
2006-05-04 13:15:00,85.01,85.01,84.97,85.01,16100.0,62.8518,62.8518,62.8222,62.8518,16100.0
2006-05-04 13:20:00,85.02,85.03,84.99,85.03,11200.0,62.8592,62.8666,62.837,62.8666,11200.0
2006-05-04 13:25:00,85.02,85.03,85.01,85.02,3700.0,62.8592,62.8666,62.8518,62.8592,3700.0
2006-05-04 13:30:00,85.01,85.2,85.0,85.16,17800.0,62.8518,62.9923,62.8444,62.9627,17800.0
2006-05-04 13:35:00,85.19,85.25,85.19,85.21,3500.0,62.9849,63.0292,62.9849,62.9997,3500.0
2006-05-04 13:40:00,85.24,85.31,85.24,85.31,3800.0,63.0219,63.0736,63.0219,63.0736,3800.0
2006-05-04 13:45:00,85.32,85.32,85.28,85.3,4000.0,63.081,63.081,63.0514,63.0662,4000.0
2006-05-04 13:50:00,85.3,85.37,85.3,85.33,7700.0,63.0662,63.118,63.0662,63.0884,7700.0
2006-05-04 13:55:00,85.3,85.35,85.29,85.3,7300.0,63.0662,63.1032,63.0588,63.0662,7300.0
2006-05-04 14:00:00,85.3,85.31,85.29,85.31,7000.0,63.0662,63.0736,63.0588,63.0736,7000.0
2006-05-04 14:05:00,85.29,85.29,85.23,85.24,5000.0,63.0588,63.0588,63.0145,63.0219,5000.0
2006-05-04 14:10:00,85.25,85.28,85.21,85.27,7000.0,63.0292,63.0514,62.9997,63.044,7000.0
2006-05-04 14:15:00,85.25,85.3,85.24,85.28,6100.0,63.0292,63.0662,63.0219,63.0514,6100.0
2006-05-04 14:20:00,85.28,85.29,85.26,85.26,5500.0,63.0514,63.0588,63.0366,63.0366,5500.0
2006-05-04 14:25:00,85.26,85.28,85.24,85.25,3700.0,63.0366,63.0514,63.0219,63.0292,3700.0
2006-05-04 14:30:00,85.26,85.29,85.23,85.27,4800.0,63.0366,63.0588,63.0145,63.044,4800.0
2006-05-04 14:35:00,85.25,85.28,85.24,85.27,4800.0,63.0292,63.0514,63.0219,63.044,4800.0
2006-05-04 14:40:00,85.25,85.31,85.23,85.29,13700.0,63.0292,63.0736,63.0145,63.0588,13700.0
2006-05-04 14:45:00,85.28,85.34,85.25,85.26,20300.0,63.0514,63.0958,63.0292,63.0366,20300.0
2006-05-04 14:50:00,85.25,85.27,85.23,85.25,21900.0,63.0292,63.044,63.0145,63.0292,21900.0
2006-05-04 14:55:00,85.24,85.26,85.24,85.25,9800.0,63.0219,63.0366,63.0219,63.0292,9800.0
2006-05-04 15:00:00,85.27,85.35,85.27,85.33,12700.0,63.044,63.1032,63.044,63.0884,12700.0
2006-05-04 15:05:00,85.33,85.47,85.26,85.27,37200.0,63.0884,63.1919,63.0366,63.044,37200.0
2006-05-04 15:10:00,85.25,85.28,85.25,85.27,13300.0,63.0292,63.0514,63.0292,63.044,13300.0
2006-05-04 15:15:00,85.27,85.38,85.27,85.38,35300.0,63.044,63.1254,63.044,63.1254,35300.0
2006-05-04 15:20:00,85.36,85.36,85.21,85.22,23500.0,63.1106,63.1106,62.9997,63.0071,23500.0
2006-05-04 15:25:00,85.25,85.28,85.22,85.27,11900.0,63.0292,63.0514,63.0071,63.044,11900.0
2006-05-04 15:30:00,85.27,85.35,85.24,85.29,19300.0,63.044,63.1032,63.0219,63.0588,19300.0
2006-05-04 15:35:00,85.27,85.29,85.23,85.29,21100.0,63.044,63.0588,63.0145,63.0588,21100.0
2006-05-04 15:40:00,85.29,85.29,85.19,85.21,16400.0,63.0588,63.0588,62.9849,62.9997,16400.0
2006-05-04 15:45:00,85.21,85.25,85.19,85.2,21800.0,62.9997,63.0292,62.9849,62.9923,21800.0
2006-05-04 15:50:00,85.19,85.2,85.11,85.12,22900.0,62.9849,62.9923,62.9257,62.9331,22900.0
2006-05-04 15:55:00,85.12,85.15,85.04,85.15,24800.0,62.9331,62.9553,62.874,62.9553,24800.0
2006-05-05 09:30:00,85.6,85.78,85.49,85.78,29400.0,63.288,63.4211,63.2067,63.4211,29400.0
2006-05-05 09:35:00,85.8,86.0,85.8,85.91,15300.0,63.4359,63.5838,63.4359,63.5172,15300.0
2006-05-05 09:40:00,85.82,85.96,85.79,85.91,10900.0,63.4507,63.5542,63.4285,63.5172,10900.0
2006-05-05 09:45:00,85.87,86.06,85.83,86.05,17000.0,63.4876,63.6281,63.4581,63.6207,17000.0
2006-05-05 09:50:00,86.04,86.04,85.87,86.01,20600.0,63.6133,63.6133,63.4876,63.5912,20600.0
2006-05-05 09:55:00,85.99,86.22,85.96,86.11,29800.0,63.5764,63.7464,63.5542,63.6651,29800.0
2006-05-05 10:00:00,86.11,86.22,86.01,86.14,16800.0,63.6651,63.7464,63.5912,63.6873,16800.0
2006-05-05 10:05:00,86.14,86.16,86.03,86.03,14700.0,63.6873,63.7021,63.6059,63.6059,14700.0
2006-05-05 10:10:00,86.02,86.15,86.02,86.15,18300.0,63.5985,63.6947,63.5985,63.6947,18300.0
2006-05-05 10:15:00,86.14,86.15,86.07,86.14,13900.0,63.6873,63.6947,63.6355,63.6873,13900.0
2006-05-05 10:20:00,86.15,86.19,86.01,86.01,15200.0,63.6947,63.7242,63.5912,63.5912,15200.0
2006-05-05 10:25:00,86.01,86.11,85.94,85.99,21400.0,63.5912,63.6651,63.5394,63.5764,21400.0
2006-05-05 10:30:00,86.05,86.07,85.84,85.89,23100.0,63.6207,63.6355,63.4655,63.5024,23100.0
2006-05-05 10:35:00,85.86,85.9,85.74,85.74,14400.0,63.4803,63.5098,63.3915,63.3915,14400.0
2006-05-05 10:40:00,85.73,85.85,85.7,85.81,7700.0,63.3841,63.4729,63.362,63.4433,7700.0
2006-05-05 10:45:00,85.83,85.87,85.82,85.82,2300.0,63.4581,63.4876,63.4507,63.4507,2300.0
2006-05-05 10:50:00,85.83,85.91,85.83,85.91,5700.0,63.4581,63.5172,63.4581,63.5172,5700.0
2006-05-05 10:55:00,85.92,85.93,85.81,85.87,8300.0,63.5246,63.532,63.4433,63.4876,8300.0
2006-05-05 11:00:00,85.87,85.88,85.77,85.82,6300.0,63.4876,63.495,63.4137,63.4507,6300.0
2006-05-05 11:05:00,85.79,85.82,85.68,85.68,115400.0,63.4285,63.4507,63.3472,63.3472,115400.0
2006-05-05 11:10:00,85.68,85.68,85.58,85.62,11300.0,63.3472,63.3472,63.2732,63.3028,11300.0
2006-05-05 11:15:00,85.63,85.65,85.62,85.65,5800.0,63.3102,63.325,63.3028,63.325,5800.0
2006-05-05 11:20:00,85.65,85.83,85.65,85.83,10400.0,63.325,63.4581,63.325,63.4581,10400.0
2006-05-05 11:25:00,85.81,85.81,85.74,85.8,5600.0,63.4433,63.4433,63.3915,63.4359,5600.0
2006-05-05 11:30:00,85.82,85.97,85.82,85.84,8800.0,63.4507,63.5616,63.4507,63.4655,8800.0
2006-05-05 11:35:00,85.85,85.98,85.85,85.98,8600.0,63.4729,63.569,63.4729,63.569,8600.0
2006-05-05 11:40:00,85.96,86.14,85.96,86.14,12800.0,63.5542,63.6873,63.5542,63.6873,12800.0
2006-05-05 11:45:00,86.1,86.14,86.05,86.12,9100.0,63.6577,63.6873,63.6207,63.6725,9100.0
2006-05-05 11:50:00,86.12,86.12,86.08,86.1,10200.0,63.6725,63.6725,63.6429,63.6577,10200.0
2006-05-05 11:55:00,86.11,86.12,86.08,86.11,7700.0,63.6651,63.6725,63.6429,63.6651,7700.0
2006-05-05 12:00:00,86.11,86.21,86.11,86.2,26100.0,63.6651,63.739,63.6651,63.7316,26100.0
2006-05-05 12:05:00,86.2,86.24,86.2,86.24,22100.0,63.7316,63.7612,63.7316,63.7612,22100.0
2006-05-05 12:10:00,86.24,86.35,86.23,86.29,22600.0,63.7612,63.8425,63.7538,63.7982,22600.0
2006-05-05 12:15:00,86.28,86.28,86.13,86.14,13400.0,63.7908,63.7908,63.6799,63.6873,13400.0
2006-05-05 12:20:00,86.14,86.21,86.06,86.09,19000.0,63.6873,63.739,63.6281,63.6503,19000.0
2006-05-05 12:25:00,86.08,86.08,85.93,86.01,24600.0,63.6429,63.6429,63.532,63.5912,24600.0
2006-05-05 12:30:00,86.02,86.05,85.99,86.05,9800.0,63.5985,63.6207,63.5764,63.6207,9800.0
2006-05-05 12:35:00,86.05,86.05,85.98,85.98,3800.0,63.6207,63.6207,63.569,63.569,3800.0
2006-05-05 12:40:00,85.98,86.01,85.95,85.95,9900.0,63.569,63.5912,63.5468,63.5468,9900.0
2006-05-05 12:45:00,85.96,85.96,85.8,85.81,9900.0,63.5542,63.5542,63.4359,63.4433,9900.0
2006-05-05 12:50:00,85.81,85.89,85.72,85.85,26100.0,63.4433,63.5024,63.3767,63.4729,26100.0
2006-05-05 12:55:00,85.86,85.9,85.85,85.89,2600.0,63.4803,63.5098,63.4729,63.5024,2600.0
2006-05-05 13:00:00,85.88,85.89,85.82,85.85,5200.0,63.495,63.5024,63.4507,63.4729,5200.0
2006-05-05 13:05:00,85.85,85.88,85.81,85.81,4700.0,63.4729,63.495,63.4433,63.4433,4700.0
2006-05-05 13:10:00,85.84,85.95,85.84,85.94,4600.0,63.4655,63.5468,63.4655,63.5394,4600.0
2006-05-05 13:15:00,85.95,86.0,85.95,86.0,7600.0,63.5468,63.5838,63.5468,63.5838,7600.0
2006-05-05 13:20:00,86.01,86.01,85.92,85.93,5400.0,63.5912,63.5912,63.5246,63.532,5400.0
2006-05-05 13:25:00,85.9,85.9,85.81,85.83,4300.0,63.5098,63.5098,63.4433,63.4581,4300.0
2006-05-05 13:30:00,85.83,85.89,85.8,85.87,12400.0,63.4581,63.5024,63.4359,63.4876,12400.0
2006-05-05 13:35:00,85.86,85.87,85.79,85.83,11500.0,63.4803,63.4876,63.4285,63.4581,11500.0
2006-05-05 13:40:00,85.81,85.95,85.81,85.89,12400.0,63.4433,63.5468,63.4433,63.5024,12400.0
2006-05-05 13:45:00,85.89,85.95,85.84,85.84,14200.0,63.5024,63.5468,63.4655,63.4655,14200.0
2006-05-05 13:50:00,85.84,85.86,85.78,85.78,12100.0,63.4655,63.4803,63.4211,63.4211,12100.0
2006-05-05 13:55:00,85.77,85.89,85.77,85.83,16400.0,63.4137,63.5024,63.4137,63.4581,16400.0
2006-05-05 14:00:00,85.81,85.85,85.75,85.75,108100.0,63.4433,63.4729,63.3989,63.3989,108100.0
2006-05-05 14:05:00,85.75,85.8,85.73,85.8,9100.0,63.3989,63.4359,63.3841,63.4359,9100.0
2006-05-05 14:10:00,85.81,85.87,85.81,85.83,9500.0,63.4433,63.4876,63.4433,63.4581,9500.0
2006-05-05 14:15:00,85.84,85.9,85.84,85.84,16900.0,63.4655,63.5098,63.4655,63.4655,16900.0
2006-05-05 14:20:00,85.83,85.93,85.81,85.93,23100.0,63.4581,63.532,63.4433,63.532,23100.0
2006-05-05 14:25:00,85.9,85.94,85.85,85.92,14400.0,63.5098,63.5394,63.4729,63.5246,14400.0
2006-05-05 14:30:00,85.92,85.98,85.92,85.93,17800.0,63.5246,63.569,63.5246,63.532,17800.0
2006-05-05 14:35:00,85.93,85.93,85.87,85.9,10200.0,63.532,63.532,63.4876,63.5098,10200.0
2006-05-05 14:40:00,85.88,85.94,85.86,85.9,11800.0,63.495,63.5394,63.4803,63.5098,11800.0
2006-05-05 14:45:00,85.91,86.0,85.89,86.0,16400.0,63.5172,63.5838,63.5024,63.5838,16400.0
2006-05-05 14:50:00,85.99,86.05,85.98,86.05,7900.0,63.5764,63.6207,63.569,63.6207,7900.0
2006-05-05 14:55:00,85.99,86.0,85.94,85.95,7900.0,63.5764,63.5838,63.5394,63.5468,7900.0
2006-05-05 15:00:00,85.95,85.96,85.94,85.94,12500.0,63.5468,63.5542,63.5394,63.5394,12500.0
2006-05-05 15:05:00,85.95,86.06,85.94,86.0,20300.0,63.5468,63.6281,63.5394,63.5838,20300.0
2006-05-05 15:10:00,86.0,86.0,85.94,85.94,16100.0,63.5838,63.5838,63.5394,63.5394,16100.0
2006-05-05 15:15:00,85.94,85.96,85.9,85.91,24100.0,63.5394,63.5542,63.5098,63.5172,24100.0
2006-05-05 15:20:00,85.91,85.92,85.86,85.87,7700.0,63.5172,63.5246,63.4803,63.4876,7700.0
2006-05-05 15:25:00,85.88,85.89,85.87,85.89,7900.0,63.495,63.5024,63.4876,63.5024,7900.0
2006-05-05 15:30:00,85.89,85.9,85.86,85.88,12800.0,63.5024,63.5098,63.4803,63.495,12800.0
2006-05-05 15:35:00,85.89,85.96,85.88,85.91,20500.0,63.5024,63.5542,63.495,63.5172,20500.0
2006-05-05 15:40:00,85.9,85.91,85.83,85.86,15900.0,63.5098,63.5172,63.4581,63.4803,15900.0
2006-05-05 15:45:00,85.84,85.85,85.8,85.83,20000.0,63.4655,63.4729,63.4359,63.4581,20000.0
2006-05-05 15:50:00,85.82,85.83,85.8,85.81,25500.0,63.4507,63.4581,63.4359,63.4433,25500.0
2006-05-05 15:55:00,85.8,85.85,85.74,85.85,115100.0,63.4359,63.4729,63.3915,63.4729,115100.0
2006-05-08 09:30:00,85.8,85.8,85.8,85.8,700.0,63.4555,63.4555,63.4555,63.4555,700.0
2006-05-08 09:35:00,85.8,85.86,85.69,85.77,40800.0,63.4555,63.4999,63.3741,63.4333,40800.0
2006-05-08 09:40:00,85.78,86.24,85.78,86.14,21500.0,63.4407,63.7809,63.4407,63.707,21500.0
2006-05-08 09:45:00,86.11,86.11,85.87,86.02,19400.0,63.6848,63.6848,63.5073,63.6182,19400.0
2006-05-08 09:50:00,86.01,86.15,85.97,86.14,23600.0,63.6108,63.7143,63.5812,63.707,23600.0
2006-05-08 09:55:00,86.15,86.18,85.96,86.16,33100.0,63.7143,63.7365,63.5738,63.7217,33100.0
2006-05-08 10:00:00,86.16,86.26,86.16,86.2,55800.0,63.7217,63.7957,63.7217,63.7513,55800.0
2006-05-08 10:05:00,86.17,86.2,86.01,86.09,18700.0,63.7291,63.7513,63.6108,63.67,18700.0
2006-05-08 10:10:00,86.09,86.15,86.03,86.14,13200.0,63.67,63.7143,63.6256,63.707,13200.0
2006-05-08 10:15:00,86.14,86.18,86.13,86.18,8800.0,63.707,63.7365,63.6996,63.7365,8800.0
2006-05-08 10:20:00,86.17,86.24,86.16,86.18,10600.0,63.7291,63.7809,63.7217,63.7365,10600.0
2006-05-08 10:25:00,86.19,86.25,86.16,86.25,15800.0,63.7439,63.7883,63.7217,63.7883,15800.0
2006-05-08 10:30:00,86.24,86.29,86.21,86.23,11600.0,63.7809,63.8179,63.7587,63.7735,11600.0
2006-05-08 10:35:00,86.23,86.25,86.19,86.24,25800.0,63.7735,63.7883,63.7439,63.7809,25800.0
2006-05-08 10:40:00,86.22,86.25,86.19,86.19,16700.0,63.7661,63.7883,63.7439,63.7439,16700.0
2006-05-08 10:45:00,86.2,86.2,85.96,85.97,16600.0,63.7513,63.7513,63.5738,63.5812,16600.0
2006-05-08 10:50:00,85.97,85.97,85.93,85.93,3800.0,63.5812,63.5812,63.5516,63.5516,3800.0
2006-05-08 10:55:00,85.93,85.99,85.93,85.95,11300.0,63.5516,63.596,63.5516,63.5664,11300.0
2006-05-08 11:00:00,85.96,86.03,85.96,85.99,6300.0,63.5738,63.6256,63.5738,63.596,6300.0
2006-05-08 11:05:00,85.97,85.99,85.9,85.98,12900.0,63.5812,63.596,63.5295,63.5886,12900.0
2006-05-08 11:10:00,85.99,86.07,85.99,86.07,15300.0,63.596,63.6552,63.596,63.6552,15300.0
2006-05-08 11:15:00,86.06,86.06,86.01,86.03,5500.0,63.6478,63.6478,63.6108,63.6256,5500.0
2006-05-08 11:20:00,86.01,86.02,85.96,85.97,12000.0,63.6108,63.6182,63.5738,63.5812,12000.0
2006-05-08 11:25:00,85.96,85.99,85.94,85.94,7900.0,63.5738,63.596,63.559,63.559,7900.0
2006-05-08 11:30:00,85.93,85.93,85.9,85.92,3500.0,63.5516,63.5516,63.5295,63.5442,3500.0
2006-05-08 11:35:00,85.93,85.96,85.91,85.96,6900.0,63.5516,63.5738,63.5368,63.5738,6900.0
2006-05-08 11:40:00,85.96,86.05,85.96,86.02,8600.0,63.5738,63.6404,63.5738,63.6182,8600.0
2006-05-08 11:45:00,86.02,86.05,86.02,86.04,9500.0,63.6182,63.6404,63.6182,63.633,9500.0
2006-05-08 11:50:00,86.03,86.03,85.87,85.87,20500.0,63.6256,63.6256,63.5073,63.5073,20500.0
2006-05-08 11:55:00,85.85,85.89,85.85,85.86,8500.0,63.4925,63.5221,63.4925,63.4999,8500.0
2006-05-08 12:00:00,85.86,85.89,85.85,85.88,7500.0,63.4999,63.5221,63.4925,63.5147,7500.0
2006-05-08 12:05:00,85.9,85.9,85.88,85.9,9300.0,63.5295,63.5295,63.5147,63.5295,9300.0
2006-05-08 12:10:00,85.9,85.95,85.89,85.95,12000.0,63.5295,63.5664,63.5221,63.5664,12000.0
2006-05-08 12:15:00,85.94,85.95,85.91,85.91,11400.0,63.559,63.5664,63.5368,63.5368,11400.0
2006-05-08 12:20:00,85.91,85.92,85.9,85.91,2800.0,63.5368,63.5442,63.5295,63.5368,2800.0
2006-05-08 12:25:00,85.91,85.94,85.9,85.92,6300.0,63.5368,63.559,63.5295,63.5442,6300.0
2006-05-08 12:30:00,85.92,85.94,85.91,85.94,2800.0,63.5442,63.559,63.5368,63.559,2800.0
2006-05-08 12:35:00,85.94,85.94,85.9,85.93,6100.0,63.559,63.559,63.5295,63.5516,6100.0
2006-05-08 12:40:00,85.93,85.94,85.9,85.94,5600.0,63.5516,63.559,63.5295,63.559,5600.0
2006-05-08 12:45:00,85.94,85.95,85.91,85.94,3600.0,63.559,63.5664,63.5368,63.559,3600.0
2006-05-08 12:50:00,85.92,85.94,85.91,85.92,3800.0,63.5442,63.559,63.5368,63.5442,3800.0
2006-05-08 12:55:00,85.93,85.95,85.9,85.93,12300.0,63.5516,63.5664,63.5295,63.5516,12300.0
2006-05-08 13:00:00,85.93,85.95,85.93,85.93,4200.0,63.5516,63.5664,63.5516,63.5516,4200.0
2006-05-08 13:05:00,85.93,85.97,85.93,85.97,4900.0,63.5516,63.5812,63.5516,63.5812,4900.0
2006-05-08 13:10:00,85.97,86.0,85.97,86.0,11700.0,63.5812,63.6034,63.5812,63.6034,11700.0
2006-05-08 13:15:00,86.0,86.0,85.99,86.0,3400.0,63.6034,63.6034,63.596,63.6034,3400.0
2006-05-08 13:20:00,86.01,86.02,86.0,86.0,4100.0,63.6108,63.6182,63.6034,63.6034,4100.0
2006-05-08 13:25:00,86.0,86.01,85.97,85.98,9700.0,63.6034,63.6108,63.5812,63.5886,9700.0
2006-05-08 13:30:00,85.99,85.99,85.97,85.98,3800.0,63.596,63.596,63.5812,63.5886,3800.0
2006-05-08 13:35:00,85.98,85.99,85.97,85.98,6800.0,63.5886,63.596,63.5812,63.5886,6800.0
2006-05-08 13:40:00,85.97,85.98,85.95,85.96,4100.0,63.5812,63.5886,63.5664,63.5738,4100.0
2006-05-08 13:45:00,85.96,85.96,85.93,85.94,9800.0,63.5738,63.5738,63.5516,63.559,9800.0
2006-05-08 13:50:00,85.94,85.96,85.93,85.93,4100.0,63.559,63.5738,63.5516,63.5516,4100.0
2006-05-08 13:55:00,85.93,85.93,85.9,85.91,11700.0,63.5516,63.5516,63.5295,63.5368,11700.0
2006-05-08 14:00:00,85.91,85.91,85.87,85.88,12600.0,63.5368,63.5368,63.5073,63.5147,12600.0
2006-05-08 14:05:00,85.87,85.88,85.86,85.86,14900.0,63.5073,63.5147,63.4999,63.4999,14900.0
2006-05-08 14:10:00,85.87,85.89,85.86,85.89,7300.0,63.5073,63.5221,63.4999,63.5221,7300.0
2006-05-08 14:15:00,85.88,85.97,85.88,85.94,20100.0,63.5147,63.5812,63.5147,63.559,20100.0
2006-05-08 14:20:00,85.94,85.96,85.92,85.96,4000.0,63.559,63.5738,63.5442,63.5738,4000.0
2006-05-08 14:25:00,85.95,85.95,85.92,85.93,4200.0,63.5664,63.5664,63.5442,63.5516,4200.0
2006-05-08 14:30:00,85.93,86.01,85.92,86.0,18700.0,63.5516,63.6108,63.5442,63.6034,18700.0
2006-05-08 14:35:00,86.01,86.07,86.01,86.06,34100.0,63.6108,63.6552,63.6108,63.6478,34100.0
2006-05-08 14:40:00,86.06,86.07,86.01,86.02,13800.0,63.6478,63.6552,63.6108,63.6182,13800.0
2006-05-08 14:45:00,86.01,86.04,86.01,86.04,10100.0,63.6108,63.633,63.6108,63.633,10100.0
2006-05-08 14:50:00,86.04,86.04,86.03,86.04,6900.0,63.633,63.633,63.6256,63.633,6900.0
2006-05-08 14:55:00,86.04,86.16,86.04,86.15,28800.0,63.633,63.7217,63.633,63.7143,28800.0
2006-05-08 15:00:00,86.14,86.14,86.11,86.12,13600.0,63.707,63.707,63.6848,63.6922,13600.0
2006-05-08 15:05:00,86.12,86.14,86.11,86.14,18600.0,63.6922,63.707,63.6848,63.707,18600.0
2006-05-08 15:10:00,86.14,86.21,86.14,86.2,13300.0,63.707,63.7587,63.707,63.7513,13300.0
2006-05-08 15:15:00,86.2,86.21,86.15,86.16,22400.0,63.7513,63.7587,63.7143,63.7217,22400.0
2006-05-08 15:20:00,86.16,86.22,86.15,86.21,18400.0,63.7217,63.7661,63.7143,63.7587,18400.0
2006-05-08 15:25:00,86.21,86.22,86.21,86.22,36500.0,63.7587,63.7661,63.7587,63.7661,36500.0
2006-05-08 15:30:00,86.22,86.3,86.21,86.29,42800.0,63.7661,63.8253,63.7587,63.8179,42800.0
2006-05-08 15:35:00,86.29,86.3,86.22,86.3,42500.0,63.8179,63.8253,63.7661,63.8253,42500.0
2006-05-08 15:40:00,86.3,86.31,86.25,86.27,30700.0,63.8253,63.8327,63.7883,63.8031,30700.0
2006-05-08 15:45:00,86.27,86.27,86.23,86.23,50100.0,63.8031,63.8031,63.7735,63.7735,50100.0
2006-05-08 15:50:00,86.23,86.23,86.21,86.21,34200.0,63.7735,63.7735,63.7587,63.7587,34200.0
2006-05-08 15:55:00,86.22,86.25,86.21,86.25,31800.0,63.7661,63.7883,63.7587,63.7883,31800.0
2006-05-09 09:30:00,86.36,86.45,86.36,86.36,18600.0,63.8697,63.9362,63.8697,63.8697,18600.0
2006-05-09 09:35:00,86.37,86.49,86.35,86.49,5700.0,63.8771,63.9658,63.8623,63.9658,5700.0
2006-05-09 09:40:00,86.48,86.5,86.44,86.44,11600.0,63.9584,63.9732,63.9288,63.9288,11600.0
2006-05-09 09:45:00,86.45,86.52,86.44,86.51,22800.0,63.9362,63.988,63.9288,63.9806,22800.0
2006-05-09 09:50:00,86.54,86.54,86.5,86.54,10000.0,64.0028,64.0028,63.9732,64.0028,10000.0
2006-05-09 09:55:00,86.53,86.53,86.5,86.52,9500.0,63.9954,63.9954,63.9732,63.988,9500.0
2006-05-09 10:00:00,86.52,86.75,86.52,86.74,30600.0,63.988,64.1581,63.988,64.1507,30600.0
2006-05-09 10:05:00,86.74,86.84,86.74,86.78,26900.0,64.1507,64.2247,64.1507,64.1803,26900.0
2006-05-09 10:10:00,86.78,86.78,86.72,86.72,34300.0,64.1803,64.1803,64.1359,64.1359,34300.0
2006-05-09 10:15:00,86.74,86.75,86.68,86.7,20400.0,64.1507,64.1581,64.1063,64.1211,20400.0
2006-05-09 10:20:00,86.7,86.7,86.6,86.6,9700.0,64.1211,64.1211,64.0472,64.0472,9700.0
2006-05-09 10:25:00,86.6,86.6,86.57,86.57,17500.0,64.0472,64.0472,64.025,64.025,17500.0
2006-05-09 10:30:00,86.57,86.59,86.55,86.55,17100.0,64.025,64.0398,64.0102,64.0102,17100.0
2006-05-09 10:35:00,86.55,86.58,86.53,86.57,9400.0,64.0102,64.0324,63.9954,64.025,9400.0
2006-05-09 10:40:00,86.58,86.64,86.54,86.57,23600.0,64.0324,64.0767,64.0028,64.025,23600.0
2006-05-09 10:45:00,86.55,86.61,86.53,86.55,14400.0,64.0102,64.0546,63.9954,64.0102,14400.0
2006-05-09 10:50:00,86.58,86.73,86.56,86.73,14400.0,64.0324,64.1433,64.0176,64.1433,14400.0
2006-05-09 10:55:00,86.71,86.73,86.7,86.71,10500.0,64.1285,64.1433,64.1211,64.1285,10500.0
2006-05-09 11:00:00,86.71,86.72,86.69,86.69,10900.0,64.1285,64.1359,64.1137,64.1137,10900.0
2006-05-09 11:05:00,86.69,86.7,86.66,86.69,23500.0,64.1137,64.1211,64.0915,64.1137,23500.0
2006-05-09 11:10:00,86.68,86.77,86.67,86.76,61300.0,64.1063,64.1729,64.0989,64.1655,61300.0
2006-05-09 11:15:00,86.77,86.81,86.7,86.7,92900.0,64.1729,64.2025,64.1211,64.1211,92900.0
2006-05-09 11:20:00,86.7,86.8,86.7,86.77,47300.0,64.1211,64.1951,64.1211,64.1729,47300.0
2006-05-09 11:25:00,86.77,86.83,86.7,86.72,20500.0,64.1729,64.2173,64.1211,64.1359,20500.0
2006-05-09 11:30:00,86.72,86.76,86.71,86.76,9200.0,64.1359,64.1655,64.1285,64.1655,9200.0
2006-05-09 11:35:00,86.77,86.86,86.77,86.83,8800.0,64.1729,64.2394,64.1729,64.2173,8800.0
2006-05-09 11:40:00,86.82,86.86,86.79,86.8,14300.0,64.2099,64.2394,64.1877,64.1951,14300.0
2006-05-09 11:45:00,86.8,86.85,86.78,86.8,9300.0,64.1951,64.232,64.1803,64.1951,9300.0
2006-05-09 11:50:00,86.8,86.84,86.79,86.83,4800.0,64.1951,64.2247,64.1877,64.2173,4800.0
2006-05-09 11:55:00,86.84,86.87,86.83,86.86,8900.0,64.2247,64.2468,64.2173,64.2394,8900.0
2006-05-09 12:00:00,86.85,86.93,86.85,86.87,17100.0,64.232,64.2912,64.232,64.2468,17100.0
2006-05-09 12:05:00,86.9,86.94,86.89,86.93,4800.0,64.269,64.2986,64.2616,64.2912,4800.0
2006-05-09 12:10:00,86.94,86.95,86.92,86.95,18100.0,64.2986,64.306,64.2838,64.306,18100.0
2006-05-09 12:15:00,86.96,86.98,86.94,86.98,6600.0,64.3134,64.3282,64.2986,64.3282,6600.0
2006-05-09 12:20:00,86.98,87.0,86.96,86.96,8700.0,64.3282,64.343,64.3134,64.3134,8700.0
2006-05-09 12:25:00,86.97,86.98,86.94,86.98,10800.0,64.3208,64.3282,64.2986,64.3282,10800.0
2006-05-09 12:30:00,86.99,87.05,86.98,87.02,13500.0,64.3356,64.38,64.3282,64.3578,13500.0
2006-05-09 12:35:00,87.02,87.04,86.93,86.94,12000.0,64.3578,64.3726,64.2912,64.2986,12000.0
2006-05-09 12:40:00,86.95,87.02,86.94,86.98,12100.0,64.306,64.3578,64.2986,64.3282,12100.0
2006-05-09 12:45:00,86.97,86.99,86.92,86.98,8200.0,64.3208,64.3356,64.2838,64.3282,8200.0
2006-05-09 12:50:00,86.98,86.98,86.93,86.94,9900.0,64.3282,64.3282,64.2912,64.2986,9900.0
2006-05-09 12:55:00,86.92,86.92,86.88,86.9,13800.0,64.2838,64.2838,64.2542,64.269,13800.0
2006-05-09 13:00:00,86.9,86.95,86.85,86.95,8800.0,64.269,64.306,64.232,64.306,8800.0
2006-05-09 13:05:00,86.95,86.97,86.9,86.92,6500.0,64.306,64.3208,64.269,64.2838,6500.0
2006-05-09 13:10:00,86.94,87.02,86.94,86.99,9200.0,64.2986,64.3578,64.2986,64.3356,9200.0
2006-05-09 13:15:00,86.98,87.01,86.96,86.97,4100.0,64.3282,64.3504,64.3134,64.3208,4100.0
2006-05-09 13:20:00,86.97,86.97,86.94,86.95,18800.0,64.3208,64.3208,64.2986,64.306,18800.0
2006-05-09 13:25:00,86.95,86.95,86.9,86.9,31400.0,64.306,64.306,64.269,64.269,31400.0
2006-05-09 13:30:00,86.91,86.94,86.91,86.93,6200.0,64.2764,64.2986,64.2764,64.2912,6200.0
2006-05-09 13:35:00,86.93,86.99,86.91,86.99,15600.0,64.2912,64.3356,64.2764,64.3356,15600.0
2006-05-09 13:40:00,87.0,87.0,86.96,86.96,13600.0,64.343,64.343,64.3134,64.3134,13600.0
2006-05-09 13:45:00,86.97,86.98,86.96,86.98,5800.0,64.3208,64.3282,64.3134,64.3282,5800.0
2006-05-09 13:50:00,86.99,87.01,86.99,86.99,17400.0,64.3356,64.3504,64.3356,64.3356,17400.0
2006-05-09 13:55:00,86.99,87.04,86.99,87.04,12000.0,64.3356,64.3726,64.3356,64.3726,12000.0
2006-05-09 14:00:00,87.04,87.04,87.02,87.03,11100.0,64.3726,64.3726,64.3578,64.3652,11100.0
2006-05-09 14:05:00,87.04,87.05,87.01,87.01,15500.0,64.3726,64.38,64.3504,64.3504,15500.0
2006-05-09 14:10:00,87.01,87.02,86.99,86.99,12100.0,64.3504,64.3578,64.3356,64.3356,12100.0
2006-05-09 14:15:00,87.0,87.02,86.99,87.02,20400.0,64.343,64.3578,64.3356,64.3578,20400.0
2006-05-09 14:20:00,87.01,87.04,87.01,87.03,18000.0,64.3504,64.3726,64.3504,64.3652,18000.0
2006-05-09 14:25:00,87.03,87.05,87.03,87.04,16000.0,64.3652,64.38,64.3652,64.3726,16000.0
2006-05-09 14:30:00,87.03,87.1,87.03,87.07,17200.0,64.3652,64.4169,64.3652,64.3948,17200.0
2006-05-09 14:35:00,87.07,87.12,87.05,87.08,10800.0,64.3948,64.4317,64.38,64.4022,10800.0
2006-05-09 14:40:00,87.08,87.09,87.0,87.02,22300.0,64.4022,64.4095,64.343,64.3578,22300.0
2006-05-09 14:45:00,87.03,87.05,87.03,87.04,5700.0,64.3652,64.38,64.3652,64.3726,5700.0
2006-05-09 14:50:00,87.05,87.05,87.0,87.01,59300.0,64.38,64.38,64.343,64.3504,59300.0
2006-05-09 14:55:00,87.0,87.0,86.93,86.97,39700.0,64.343,64.343,64.2912,64.3208,39700.0
2006-05-09 15:00:00,86.96,86.99,86.95,86.95,22000.0,64.3134,64.3356,64.306,64.306,22000.0
2006-05-09 15:05:00,86.95,87.0,86.95,86.96,69200.0,64.306,64.343,64.306,64.3134,69200.0
2006-05-09 15:10:00,86.96,86.97,86.94,86.94,109600.0,64.3134,64.3208,64.2986,64.2986,109600.0
2006-05-09 15:15:00,86.95,86.99,86.93,86.97,31700.0,64.306,64.3356,64.2912,64.3208,31700.0
2006-05-09 15:20:00,86.97,86.97,86.94,86.94,29600.0,64.3208,64.3208,64.2986,64.2986,29600.0
2006-05-09 15:25:00,86.95,86.95,86.88,86.89,26300.0,64.306,64.306,64.2542,64.2616,26300.0
2006-05-09 15:30:00,86.88,86.94,86.86,86.92,76000.0,64.2542,64.2986,64.2394,64.2838,76000.0
2006-05-09 15:35:00,86.9,86.97,86.9,86.91,81800.0,64.269,64.3208,64.269,64.2764,81800.0
2006-05-09 15:40:00,86.91,86.95,86.91,86.92,39800.0,64.2764,64.306,64.2764,64.2838,39800.0
2006-05-09 15:45:00,86.92,86.93,86.86,86.86,46400.0,64.2838,64.2912,64.2394,64.2394,46400.0
2006-05-09 15:50:00,86.87,86.87,86.82,86.83,100200.0,64.2468,64.2468,64.2099,64.2173,100200.0
2006-05-09 15:55:00,86.81,86.85,86.76,86.85,65200.0,64.2025,64.232,64.1655,64.232,65200.0
2006-05-10 09:30:00,86.88,86.89,86.75,86.87,28800.0,64.2542,64.2616,64.1581,64.2468,28800.0
2006-05-10 09:35:00,86.89,86.89,86.67,86.76,5600.0,64.2616,64.2616,64.0989,64.1655,5600.0
2006-05-10 09:40:00,86.75,86.83,86.69,86.8,20400.0,64.1581,64.2173,64.1137,64.1951,20400.0
2006-05-10 09:45:00,86.75,86.81,86.72,86.81,13600.0,64.1581,64.2025,64.1359,64.2025,13600.0
2006-05-10 09:50:00,86.81,86.88,86.75,86.88,18100.0,64.2025,64.2542,64.1581,64.2542,18100.0
2006-05-10 09:55:00,86.85,86.95,86.85,86.92,22200.0,64.232,64.306,64.232,64.2838,22200.0
2006-05-10 10:00:00,86.88,86.95,86.85,86.92,92700.0,64.2542,64.306,64.232,64.2838,92700.0
2006-05-10 10:05:00,86.92,86.93,86.85,86.91,32900.0,64.2838,64.2912,64.232,64.2764,32900.0
2006-05-10 10:10:00,86.91,86.92,86.86,86.89,11700.0,64.2764,64.2838,64.2394,64.2616,11700.0
2006-05-10 10:15:00,86.86,86.9,86.85,86.89,52600.0,64.2394,64.269,64.232,64.2616,52600.0
2006-05-10 10:20:00,86.88,86.9,86.86,86.89,16500.0,64.2542,64.269,64.2394,64.2616,16500.0
2006-05-10 10:25:00,86.89,86.95,86.89,86.95,15900.0,64.2616,64.306,64.2616,64.306,15900.0
2006-05-10 10:30:00,86.95,87.0,86.91,87.0,32300.0,64.306,64.343,64.2764,64.343,32300.0
2006-05-10 10:35:00,87.0,87.0,86.93,87.0,14600.0,64.343,64.343,64.2912,64.343,14600.0
2006-05-10 10:40:00,87.0,87.01,86.95,86.95,11100.0,64.343,64.3504,64.306,64.306,11100.0
2006-05-10 10:45:00,86.93,86.99,86.93,86.94,6100.0,64.2912,64.3356,64.2912,64.2986,6100.0
2006-05-10 10:50:00,86.92,86.92,86.88,86.92,6900.0,64.2838,64.2838,64.2542,64.2838,6900.0
2006-05-10 10:55:00,86.89,86.89,86.85,86.88,13100.0,64.2616,64.2616,64.232,64.2542,13100.0
2006-05-10 11:00:00,86.86,86.87,86.84,86.84,6300.0,64.2394,64.2468,64.2247,64.2247,6300.0
2006-05-10 11:05:00,86.81,86.84,86.8,86.8,9800.0,64.2025,64.2247,64.1951,64.1951,9800.0
2006-05-10 11:10:00,86.8,86.85,86.74,86.75,58500.0,64.1951,64.232,64.1507,64.1581,58500.0
2006-05-10 11:15:00,86.74,86.78,86.73,86.76,15800.0,64.1507,64.1803,64.1433,64.1655,15800.0
2006-05-10 11:20:00,86.77,86.82,86.76,86.82,6300.0,64.1729,64.2099,64.1655,64.2099,6300.0
2006-05-10 11:25:00,86.79,86.83,86.75,86.75,17100.0,64.1877,64.2173,64.1581,64.1581,17100.0
2006-05-10 11:30:00,86.75,86.87,86.75,86.87,45500.0,64.1581,64.2468,64.1581,64.2468,45500.0
2006-05-10 11:35:00,86.9,86.9,86.85,86.89,8800.0,64.269,64.269,64.232,64.2616,8800.0
2006-05-10 11:40:00,86.89,86.9,86.87,86.9,9700.0,64.2616,64.269,64.2468,64.269,9700.0
2006-05-10 11:45:00,86.9,86.9,86.87,86.87,36400.0,64.269,64.269,64.2468,64.2468,36400.0
2006-05-10 11:50:00,86.88,86.9,86.87,86.89,5800.0,64.2542,64.269,64.2468,64.2616,5800.0
2006-05-10 11:55:00,86.9,86.96,86.9,86.94,5000.0,64.269,64.3134,64.269,64.2986,5000.0
2006-05-10 12:00:00,86.96,86.99,86.95,86.99,6900.0,64.3134,64.3356,64.306,64.3356,6900.0
2006-05-10 12:05:00,86.99,87.04,86.99,87.03,30000.0,64.3356,64.3726,64.3356,64.3652,30000.0
2006-05-10 12:10:00,87.05,87.07,87.02,87.05,33800.0,64.38,64.3948,64.3578,64.38,33800.0
2006-05-10 12:15:00,87.05,87.05,87.04,87.05,10600.0,64.38,64.38,64.3726,64.38,10600.0
2006-05-10 12:20:00,87.05,87.05,87.02,87.02,6800.0,64.38,64.38,64.3578,64.3578,6800.0
2006-05-10 12:25:00,86.99,87.02,86.98,86.99,30200.0,64.3356,64.3578,64.3282,64.3356,30200.0
2006-05-10 12:30:00,86.98,87.02,86.97,87.02,21200.0,64.3282,64.3578,64.3208,64.3578,21200.0
2006-05-10 12:35:00,87.0,87.02,87.0,87.01,4700.0,64.343,64.3578,64.343,64.3504,4700.0
2006-05-10 12:40:00,87.0,87.01,86.97,86.98,10600.0,64.343,64.3504,64.3208,64.3282,10600.0
2006-05-10 12:45:00,86.98,87.01,86.98,87.01,37300.0,64.3282,64.3504,64.3282,64.3504,37300.0
2006-05-10 12:50:00,87.01,87.04,87.0,87.03,22500.0,64.3504,64.3726,64.343,64.3652,22500.0
2006-05-10 12:55:00,87.05,87.12,87.05,87.1,88800.0,64.38,64.4317,64.38,64.4169,88800.0
2006-05-10 13:00:00,87.1,87.12,87.09,87.12,17500.0,64.4169,64.4317,64.4095,64.4317,17500.0
2006-05-10 13:05:00,87.11,87.15,87.09,87.12,19900.0,64.4243,64.4539,64.4095,64.4317,19900.0
2006-05-10 13:10:00,87.13,87.13,87.09,87.13,3600.0,64.4391,64.4391,64.4095,64.4391,3600.0
2006-05-10 13:15:00,87.14,87.14,87.11,87.11,6300.0,64.4465,64.4465,64.4243,64.4243,6300.0
2006-05-10 13:20:00,87.13,87.13,87.12,87.13,2200.0,64.4391,64.4391,64.4317,64.4391,2200.0
2006-05-10 13:25:00,87.13,87.13,87.08,87.09,3000.0,64.4391,64.4391,64.4022,64.4095,3000.0
2006-05-10 13:30:00,87.09,87.14,87.09,87.14,38800.0,64.4095,64.4465,64.4095,64.4465,38800.0
2006-05-10 13:35:00,87.14,87.14,87.1,87.13,9400.0,64.4465,64.4465,64.4169,64.4391,9400.0
2006-05-10 13:40:00,87.13,87.26,87.13,87.25,32500.0,64.4391,64.5353,64.4391,64.5279,32500.0
2006-05-10 13:45:00,87.24,87.25,87.18,87.18,42200.0,64.5205,64.5279,64.4761,64.4761,42200.0
2006-05-10 13:50:00,87.23,87.29,87.17,87.29,40800.0,64.5131,64.5575,64.4687,64.5575,40800.0
2006-05-10 13:55:00,87.28,87.28,87.25,87.25,3100.0,64.5501,64.5501,64.5279,64.5279,3100.0
2006-05-10 14:00:00,87.27,87.27,87.06,87.09,25800.0,64.5427,64.5427,64.3874,64.4095,25800.0
2006-05-10 14:05:00,87.09,87.1,86.99,87.0,6200.0,64.4095,64.4169,64.3356,64.343,6200.0
2006-05-10 14:10:00,86.99,87.01,86.93,87.01,9400.0,64.3356,64.3504,64.2912,64.3504,9400.0
2006-05-10 14:15:00,87.01,87.15,86.8,86.9,43400.0,64.3504,64.4539,64.1951,64.269,43400.0
2006-05-10 14:20:00,86.91,87.07,86.83,86.89,18900.0,64.2764,64.3948,64.2173,64.2616,18900.0
2006-05-10 14:25:00,86.89,87.0,86.7,86.75,29900.0,64.2616,64.343,64.1211,64.1581,29900.0
2006-05-10 14:30:00,86.76,86.93,86.76,86.93,64700.0,64.1655,64.2912,64.1655,64.2912,64700.0
2006-05-10 14:35:00,86.96,87.05,86.94,86.99,46000.0,64.3134,64.38,64.2986,64.3356,46000.0
2006-05-10 14:40:00,86.99,87.07,86.9,87.06,44400.0,64.3356,64.3948,64.269,64.3874,44400.0
2006-05-10 14:45:00,87.06,87.18,87.06,87.08,26900.0,64.3874,64.4761,64.3874,64.4022,26900.0
2006-05-10 14:50:00,87.07,87.07,86.92,87.02,34700.0,64.3948,64.3948,64.2838,64.3578,34700.0
2006-05-10 14:55:00,87.03,87.15,87.0,87.13,9600.0,64.3652,64.4539,64.343,64.4391,9600.0
2006-05-10 15:00:00,87.13,87.29,87.11,87.26,33200.0,64.4391,64.5575,64.4243,64.5353,33200.0
2006-05-10 15:05:00,87.27,87.33,87.2,87.28,28500.0,64.5427,64.587,64.4909,64.5501,28500.0
2006-05-10 15:10:00,87.28,87.29,87.22,87.24,20700.0,64.5501,64.5575,64.5057,64.5205,20700.0
2006-05-10 15:15:00,87.24,87.28,87.15,87.26,21200.0,64.5205,64.5501,64.4539,64.5353,21200.0
2006-05-10 15:20:00,87.26,87.33,87.25,87.28,21800.0,64.5353,64.587,64.5279,64.5501,21800.0
2006-05-10 15:25:00,87.29,87.31,87.24,87.29,17300.0,64.5575,64.5723,64.5205,64.5575,17300.0
2006-05-10 15:30:00,87.29,87.29,87.15,87.16,52000.0,64.5575,64.5575,64.4539,64.4613,52000.0
2006-05-10 15:35:00,87.16,87.17,87.08,87.12,24600.0,64.4613,64.4687,64.4022,64.4317,24600.0
2006-05-10 15:40:00,87.11,87.17,87.09,87.11,27900.0,64.4243,64.4687,64.4095,64.4243,27900.0
2006-05-10 15:45:00,87.12,87.15,87.0,87.11,34300.0,64.4317,64.4539,64.343,64.4243,34300.0
2006-05-10 15:50:00,87.12,87.18,87.11,87.16,23900.0,64.4317,64.4761,64.4243,64.4613,23900.0
2006-05-10 15:55:00,87.16,87.21,87.13,87.2,52500.0,64.4613,64.4983,64.4391,64.4909,52500.0
2006-05-11 09:30:00,87.44,87.5,87.38,87.41,70500.0,64.6684,64.7128,64.624,64.6462,70500.0
2006-05-11 09:35:00,87.42,87.5,87.36,87.45,33600.0,64.6536,64.7128,64.6092,64.6758,33600.0
2006-05-11 09:40:00,87.45,87.5,87.38,87.47,30000.0,64.6758,64.7128,64.624,64.6906,30000.0
2006-05-11 09:45:00,87.47,87.5,87.34,87.41,96100.0,64.6906,64.7128,64.5944,64.6462,96100.0
2006-05-11 09:50:00,87.41,87.41,87.25,87.28,21400.0,64.6462,64.6462,64.5279,64.5501,21400.0
2006-05-11 09:55:00,87.27,87.34,87.23,87.34,11000.0,64.5427,64.5944,64.5131,64.5944,11000.0
2006-05-11 10:00:00,87.34,87.34,87.16,87.34,18000.0,64.5944,64.5944,64.4613,64.5944,18000.0
2006-05-11 10:05:00,87.34,87.4,87.24,87.25,19700.0,64.5944,64.6388,64.5205,64.5279,19700.0
2006-05-11 10:10:00,87.25,87.25,87.14,87.14,13600.0,64.5279,64.5279,64.4465,64.4465,13600.0
2006-05-11 10:15:00,87.12,87.19,87.12,87.14,4900.0,64.4317,64.4835,64.4317,64.4465,4900.0
2006-05-11 10:20:00,87.14,87.2,87.14,87.17,9500.0,64.4465,64.4909,64.4465,64.4687,9500.0
2006-05-11 10:25:00,87.15,87.15,87.12,87.15,14600.0,64.4539,64.4539,64.4317,64.4539,14600.0
2006-05-11 10:30:00,87.16,87.21,87.09,87.15,42900.0,64.4613,64.4983,64.4095,64.4539,42900.0
2006-05-11 10:35:00,87.15,87.21,87.1,87.21,17000.0,64.4539,64.4983,64.4169,64.4983,17000.0
2006-05-11 10:40:00,87.23,87.23,87.14,87.14,18300.0,64.5131,64.5131,64.4465,64.4465,18300.0
2006-05-11 10:45:00,87.14,87.18,87.09,87.18,33100.0,64.4465,64.4761,64.4095,64.4761,33100.0
2006-05-11 10:50:00,87.16,87.21,87.09,87.1,29000.0,64.4613,64.4983,64.4095,64.4169,29000.0
2006-05-11 10:55:00,87.09,87.09,87.01,87.05,20800.0,64.4095,64.4095,64.3504,64.38,20800.0
2006-05-11 11:00:00,87.06,87.08,87.03,87.05,13600.0,64.3874,64.4022,64.3652,64.38,13600.0
2006-05-11 11:05:00,87.05,87.07,87.02,87.07,28000.0,64.38,64.3948,64.3578,64.3948,28000.0
2006-05-11 11:10:00,87.07,87.1,87.03,87.04,24700.0,64.3948,64.4169,64.3652,64.3726,24700.0
2006-05-11 11:15:00,87.03,87.12,87.03,87.08,45100.0,64.3652,64.4317,64.3652,64.4022,45100.0
2006-05-11 11:20:00,87.09,87.1,86.98,87.01,44600.0,64.4095,64.4169,64.3282,64.3504,44600.0
2006-05-11 11:25:00,87.02,87.06,86.98,87.06,45000.0,64.3578,64.3874,64.3282,64.3874,45000.0
2006-05-11 11:30:00,87.06,87.18,87.05,87.16,88400.0,64.3874,64.4761,64.38,64.4613,88400.0
2006-05-11 11:35:00,87.16,87.18,87.05,87.05,17600.0,64.4613,64.4761,64.38,64.38,17600.0
2006-05-11 11:40:00,87.08,87.08,87.0,87.0,22800.0,64.4022,64.4022,64.343,64.343,22800.0
2006-05-11 11:45:00,87.0,87.02,86.98,86.98,26600.0,64.343,64.3578,64.3282,64.3282,26600.0
2006-05-11 11:50:00,86.99,86.99,86.92,86.97,58000.0,64.3356,64.3356,64.2838,64.3208,58000.0
2006-05-11 11:55:00,86.97,86.98,86.93,86.94,14800.0,64.3208,64.3282,64.2912,64.2986,14800.0
2006-05-11 12:00:00,86.94,86.95,86.9,86.94,27200.0,64.2986,64.306,64.269,64.2986,27200.0
2006-05-11 12:05:00,86.94,86.97,86.88,86.88,24200.0,64.2986,64.3208,64.2542,64.2542,24200.0
2006-05-11 12:10:00,86.91,86.92,86.89,86.91,43500.0,64.2764,64.2838,64.2616,64.2764,43500.0
2006-05-11 12:15:00,86.92,86.95,86.9,86.95,37100.0,64.2838,64.306,64.269,64.306,37100.0
2006-05-11 12:20:00,86.95,86.95,86.92,86.92,17600.0,64.306,64.306,64.2838,64.2838,17600.0
2006-05-11 12:25:00,86.95,86.98,86.92,86.93,9100.0,64.306,64.3282,64.2838,64.2912,9100.0
2006-05-11 12:30:00,86.92,86.94,86.9,86.9,45400.0,64.2838,64.2986,64.269,64.269,45400.0
2006-05-11 12:35:00,86.9,86.97,86.9,86.91,22200.0,64.269,64.3208,64.269,64.2764,22200.0
2006-05-11 12:40:00,86.91,86.94,86.89,86.93,60300.0,64.2764,64.2986,64.2616,64.2912,60300.0
2006-05-11 12:45:00,86.93,86.93,86.85,86.88,19200.0,64.2912,64.2912,64.232,64.2542,19200.0
2006-05-11 12:50:00,86.88,86.88,86.84,86.87,9000.0,64.2542,64.2542,64.2247,64.2468,9000.0
2006-05-11 12:55:00,86.86,86.9,86.85,86.89,17300.0,64.2394,64.269,64.232,64.2616,17300.0
2006-05-11 13:00:00,86.89,86.89,86.82,86.87,23900.0,64.2616,64.2616,64.2099,64.2468,23900.0
2006-05-11 13:05:00,86.84,86.9,86.82,86.86,10600.0,64.2247,64.269,64.2099,64.2394,10600.0
2006-05-11 13:10:00,86.85,86.87,86.73,86.76,47000.0,64.232,64.2468,64.1433,64.1655,47000.0
2006-05-11 13:15:00,86.77,86.77,86.71,86.72,25600.0,64.1729,64.1729,64.1285,64.1359,25600.0
2006-05-11 13:20:00,86.72,86.75,86.66,86.69,57000.0,64.1359,64.1581,64.0915,64.1137,57000.0
2006-05-11 13:25:00,86.68,86.68,86.64,86.64,11100.0,64.1063,64.1063,64.0767,64.0767,11100.0
2006-05-11 13:30:00,86.64,86.64,86.54,86.54,37600.0,64.0767,64.0767,64.0028,64.0028,37600.0
2006-05-11 13:35:00,86.54,86.59,86.53,86.59,28200.0,64.0028,64.0398,63.9954,64.0398,28200.0
2006-05-11 13:40:00,86.59,86.72,86.55,86.64,68600.0,64.0398,64.1359,64.0102,64.0767,68600.0
2006-05-11 13:45:00,86.66,86.66,86.54,86.57,27700.0,64.0915,64.0915,64.0028,64.025,27700.0
2006-05-11 13:50:00,86.59,86.61,86.52,86.52,57300.0,64.0398,64.0546,63.988,63.988,57300.0
2006-05-11 13:55:00,86.53,86.6,86.48,86.59,16100.0,63.9954,64.0472,63.9584,64.0398,16100.0
2006-05-11 14:00:00,86.59,86.7,86.58,86.66,26200.0,64.0398,64.1211,64.0324,64.0915,26200.0
2006-05-11 14:05:00,86.66,86.67,86.58,86.61,36400.0,64.0915,64.0989,64.0324,64.0546,36400.0
2006-05-11 14:10:00,86.6,86.61,86.57,86.57,11100.0,64.0472,64.0546,64.025,64.025,11100.0
2006-05-11 14:15:00,86.59,86.59,86.49,86.54,158400.0,64.0398,64.0398,63.9658,64.0028,158400.0
2006-05-11 14:20:00,86.56,86.64,86.55,86.61,14300.0,64.0176,64.0767,64.0102,64.0546,14300.0
2006-05-11 14:25:00,86.61,86.69,86.58,86.6,17900.0,64.0546,64.1137,64.0324,64.0472,17900.0
2006-05-11 14:30:00,86.61,86.65,86.5,86.5,17300.0,64.0546,64.0841,63.9732,63.9732,17300.0
2006-05-11 14:35:00,86.5,86.5,86.46,86.46,47500.0,63.9732,63.9732,63.9436,63.9436,47500.0
2006-05-11 14:40:00,86.46,86.47,86.36,86.36,29400.0,63.9436,63.951,63.8697,63.8697,29400.0
2006-05-11 14:45:00,86.38,86.58,86.38,86.52,10200.0,63.8844,64.0324,63.8844,63.988,10200.0
2006-05-11 14:50:00,86.52,86.52,86.47,86.48,16700.0,63.988,63.988,63.951,63.9584,16700.0
2006-05-11 14:55:00,86.5,86.54,86.45,86.47,28100.0,63.9732,64.0028,63.9362,63.951,28100.0
2006-05-11 15:00:00,86.48,86.49,86.35,86.39,17800.0,63.9584,63.9658,63.8623,63.8918,17800.0
2006-05-11 15:05:00,86.4,86.48,86.39,86.45,11000.0,63.8992,63.9584,63.8918,63.9362,11000.0
2006-05-11 15:10:00,86.45,86.68,86.42,86.64,22200.0,63.9362,64.1063,63.914,64.0767,22200.0
2006-05-11 15:15:00,86.62,86.64,86.55,86.64,23100.0,64.0619,64.0767,64.0102,64.0767,23100.0
2006-05-11 15:20:00,86.65,86.65,86.56,86.58,10000.0,64.0841,64.0841,64.0176,64.0324,10000.0
2006-05-11 15:25:00,86.58,86.58,86.49,86.56,11900.0,64.0324,64.0324,63.9658,64.0176,11900.0
2006-05-11 15:30:00,86.5,86.56,86.48,86.54,10100.0,63.9732,64.0176,63.9584,64.0028,10100.0
2006-05-11 15:35:00,86.54,86.62,86.48,86.61,37800.0,64.0028,64.0619,63.9584,64.0546,37800.0
2006-05-11 15:40:00,86.6,86.66,86.6,86.65,43200.0,64.0472,64.0915,64.0472,64.0841,43200.0
2006-05-11 15:45:00,86.65,86.65,86.6,86.62,39500.0,64.0841,64.0841,64.0472,64.0619,39500.0
2006-05-11 15:50:00,86.61,86.7,86.6,86.65,28900.0,64.0546,64.1211,64.0472,64.0841,28900.0
2006-05-11 15:55:00,86.6,86.77,86.6,86.77,45100.0,64.0472,64.1729,64.0472,64.1729,45100.0
2006-05-12 09:30:00,86.95,87.0,86.83,86.91,37100.0,64.306,64.343,64.2173,64.2764,37100.0
2006-05-12 09:35:00,86.84,87.09,86.8,87.09,12500.0,64.2247,64.4095,64.1951,64.4095,12500.0
2006-05-12 09:40:00,87.09,87.09,86.9,86.93,16400.0,64.4095,64.4095,64.269,64.2912,16400.0
2006-05-12 09:45:00,86.91,86.94,86.66,86.66,21300.0,64.2764,64.2986,64.0915,64.0915,21300.0
2006-05-12 09:50:00,86.67,86.69,86.53,86.58,30200.0,64.0989,64.1137,63.9954,64.0324,30200.0
2006-05-12 09:55:00,86.58,86.66,86.5,86.6,30000.0,64.0324,64.0915,63.9732,64.0472,30000.0
2006-05-12 10:00:00,86.6,86.97,86.57,86.9,38400.0,64.0472,64.3208,64.025,64.269,38400.0
2006-05-12 10:05:00,86.91,86.91,86.7,86.71,32300.0,64.2764,64.2764,64.1211,64.1285,32300.0
2006-05-12 10:10:00,86.71,87.1,86.7,86.95,45500.0,64.1285,64.4169,64.1211,64.306,45500.0
2006-05-12 10:15:00,86.94,86.95,86.76,86.77,49500.0,64.2986,64.306,64.1655,64.1729,49500.0
2006-05-12 10:20:00,86.77,86.93,86.73,86.79,85500.0,64.1729,64.2912,64.1433,64.1877,85500.0
2006-05-12 10:25:00,86.76,86.94,86.76,86.9,50600.0,64.1655,64.2986,64.1655,64.269,50600.0
2006-05-12 10:30:00,86.9,86.92,86.84,86.84,47000.0,64.269,64.2838,64.2247,64.2247,47000.0
2006-05-12 10:35:00,86.84,86.9,86.81,86.84,25100.0,64.2247,64.269,64.2025,64.2247,25100.0
2006-05-12 10:40:00,86.84,86.84,86.6,86.62,33000.0,64.2247,64.2247,64.0472,64.0619,33000.0
2006-05-12 10:45:00,86.62,86.64,86.57,86.57,12900.0,64.0619,64.0767,64.025,64.025,12900.0
2006-05-12 10:50:00,86.58,86.76,86.57,86.73,22500.0,64.0324,64.1655,64.025,64.1433,22500.0
2006-05-12 10:55:00,86.72,86.79,86.72,86.78,22100.0,64.1359,64.1877,64.1359,64.1803,22100.0
2006-05-12 11:00:00,86.78,86.93,86.76,86.88,20600.0,64.1803,64.2912,64.1655,64.2542,20600.0
2006-05-12 11:05:00,86.87,86.87,86.73,86.83,11400.0,64.2468,64.2468,64.1433,64.2173,11400.0
2006-05-12 11:10:00,86.83,86.83,86.7,86.74,9800.0,64.2173,64.2173,64.1211,64.1507,9800.0
2006-05-12 11:15:00,86.72,86.83,86.72,86.81,15900.0,64.1359,64.2173,64.1359,64.2025,15900.0
2006-05-12 11:20:00,86.81,86.95,86.79,86.95,14900.0,64.2025,64.306,64.1877,64.306,14900.0
2006-05-12 11:25:00,86.94,86.94,86.83,86.84,8900.0,64.2986,64.2986,64.2173,64.2247,8900.0
2006-05-12 11:30:00,86.84,86.84,86.74,86.74,16200.0,64.2247,64.2247,64.1507,64.1507,16200.0
2006-05-12 11:35:00,86.75,86.82,86.72,86.82,16900.0,64.1581,64.2099,64.1359,64.2099,16900.0
2006-05-12 11:40:00,86.82,86.88,86.75,86.8,15500.0,64.2099,64.2542,64.1581,64.1951,15500.0
2006-05-12 11:45:00,86.81,86.88,86.79,86.79,18900.0,64.2025,64.2542,64.1877,64.1877,18900.0
2006-05-12 11:50:00,86.79,86.84,86.78,86.78,10200.0,64.1877,64.2247,64.1803,64.1803,10200.0
2006-05-12 11:55:00,86.8,86.85,86.8,86.83,20900.0,64.1951,64.232,64.1951,64.2173,20900.0
2006-05-12 12:00:00,86.82,86.97,86.8,86.88,26300.0,64.2099,64.3208,64.1951,64.2542,26300.0
2006-05-12 12:05:00,86.87,86.91,86.86,86.91,9200.0,64.2468,64.2764,64.2394,64.2764,9200.0
2006-05-12 12:10:00,86.91,86.93,86.89,86.89,6300.0,64.2764,64.2912,64.2616,64.2616,6300.0
2006-05-12 12:15:00,86.89,86.91,86.86,86.91,7300.0,64.2616,64.2764,64.2394,64.2764,7300.0
2006-05-12 12:20:00,86.91,86.97,86.91,86.96,10700.0,64.2764,64.3208,64.2764,64.3134,10700.0
2006-05-12 12:25:00,86.96,86.96,86.88,86.9,6400.0,64.3134,64.3134,64.2542,64.269,6400.0
2006-05-12 12:30:00,86.9,86.9,86.7,86.75,26600.0,64.269,64.269,64.1211,64.1581,26600.0
2006-05-12 12:35:00,86.72,86.85,86.6,86.6,51300.0,64.1359,64.232,64.0472,64.0472,51300.0
2006-05-12 12:40:00,86.61,86.69,86.57,86.67,16400.0,64.0546,64.1137,64.025,64.0989,16400.0
2006-05-12 12:45:00,86.67,86.67,86.6,86.63,32700.0,64.0989,64.0989,64.0472,64.0693,32700.0
2006-05-12 12:50:00,86.65,86.65,86.33,86.33,25500.0,64.0841,64.0841,63.8475,63.8475,25500.0
2006-05-12 12:55:00,86.36,86.43,86.28,86.37,23800.0,63.8697,63.9214,63.8105,63.8771,23800.0
2006-05-12 13:00:00,86.37,86.38,86.26,86.29,20100.0,63.8771,63.8844,63.7957,63.8179,20100.0
2006-05-12 13:05:00,86.3,86.37,86.25,86.35,15500.0,63.8253,63.8771,63.7883,63.8623,15500.0
2006-05-12 13:10:00,86.35,86.38,86.3,86.33,27400.0,63.8623,63.8844,63.8253,63.8475,27400.0
2006-05-12 13:15:00,86.3,86.43,86.27,86.4,36400.0,63.8253,63.9214,63.8031,63.8992,36400.0
2006-05-12 13:20:00,86.41,86.41,86.31,86.31,16200.0,63.9066,63.9066,63.8327,63.8327,16200.0
2006-05-12 13:25:00,86.32,86.38,86.3,86.32,4500.0,63.8401,63.8844,63.8253,63.8401,4500.0
2006-05-12 13:30:00,86.34,86.36,86.32,86.34,9600.0,63.8549,63.8697,63.8401,63.8549,9600.0
2006-05-12 13:35:00,86.34,86.37,86.3,86.33,43600.0,63.8549,63.8771,63.8253,63.8475,43600.0
2006-05-12 13:40:00,86.34,86.34,86.31,86.32,6000.0,63.8549,63.8549,63.8327,63.8401,6000.0
2006-05-12 13:45:00,86.31,86.31,86.2,86.21,11900.0,63.8327,63.8327,63.7513,63.7587,11900.0
2006-05-12 13:50:00,86.23,86.23,86.2,86.2,7800.0,63.7735,63.7735,63.7513,63.7513,7800.0
2006-05-12 13:55:00,86.21,86.3,86.2,86.24,17800.0,63.7587,63.8253,63.7513,63.7809,17800.0
2006-05-12 14:00:00,86.25,86.32,86.22,86.31,10000.0,63.7883,63.8401,63.7661,63.8327,10000.0
2006-05-12 14:05:00,86.32,86.41,86.32,86.4,18700.0,63.8401,63.9066,63.8401,63.8992,18700.0
2006-05-12 14:10:00,86.41,86.67,86.41,86.65,42900.0,63.9066,64.0989,63.9066,64.0841,42900.0
2006-05-12 14:15:00,86.65,86.65,86.41,86.42,32100.0,64.0841,64.0841,63.9066,63.914,32100.0
2006-05-12 14:20:00,86.45,86.47,86.42,86.46,10900.0,63.9362,63.951,63.914,63.9436,10900.0
2006-05-12 14:25:00,86.48,86.55,86.4,86.4,19000.0,63.9584,64.0102,63.8992,63.8992,19000.0
2006-05-12 14:30:00,86.39,86.4,86.28,86.36,21300.0,63.8918,63.8992,63.8105,63.8697,21300.0
2006-05-12 14:35:00,86.34,86.34,86.26,86.32,8100.0,63.8549,63.8549,63.7957,63.8401,8100.0
2006-05-12 14:40:00,86.32,86.33,86.27,86.3,10800.0,63.8401,63.8475,63.8031,63.8253,10800.0
2006-05-12 14:45:00,86.3,86.3,86.24,86.24,9500.0,63.8253,63.8253,63.7809,63.7809,9500.0
2006-05-12 14:50:00,86.26,86.32,86.19,86.22,37500.0,63.7957,63.8401,63.7439,63.7661,37500.0
2006-05-12 14:55:00,86.19,86.24,86.18,86.18,17800.0,63.7439,63.7809,63.7365,63.7365,17800.0
2006-05-12 15:00:00,86.17,86.34,86.14,86.32,13700.0,63.7291,63.8549,63.707,63.8401,13700.0
2006-05-12 15:05:00,86.31,86.31,86.21,86.21,11800.0,63.8327,63.8327,63.7587,63.7587,11800.0
2006-05-12 15:10:00,86.21,86.31,86.16,86.24,36500.0,63.7587,63.8327,63.7217,63.7809,36500.0
2006-05-12 15:15:00,86.23,86.24,86.16,86.18,8300.0,63.7735,63.7809,63.7217,63.7365,8300.0
2006-05-12 15:20:00,86.18,86.23,86.15,86.23,10800.0,63.7365,63.7735,63.7143,63.7735,10800.0
2006-05-12 15:25:00,86.24,86.24,86.15,86.16,12600.0,63.7809,63.7809,63.7143,63.7217,12600.0
2006-05-12 15:30:00,86.16,86.18,86.08,86.09,51200.0,63.7217,63.7365,63.6626,63.67,51200.0
2006-05-12 15:35:00,86.1,86.1,86.0,86.05,18800.0,63.6774,63.6774,63.6034,63.6404,18800.0
2006-05-12 15:40:00,86.05,86.13,86.0,86.01,70200.0,63.6404,63.6996,63.6034,63.6108,70200.0
2006-05-12 15:45:00,86.03,86.06,86.0,86.0,13200.0,63.6256,63.6478,63.6034,63.6034,13200.0
2006-05-12 15:50:00,86.02,86.04,85.92,85.95,22800.0,63.6182,63.633,63.5442,63.5664,22800.0
2006-05-12 15:55:00,85.98,86.0,85.9,85.95,42200.0,63.5886,63.6034,63.5295,63.5664,42200.0
2006-05-15 09:30:00,86.0,86.13,86.0,86.01,43800.0,63.6034,63.6996,63.6034,63.6108,43800.0
2006-05-15 09:35:00,85.9,86.0,85.9,85.91,16000.0,63.5295,63.6034,63.5295,63.5368,16000.0
2006-05-15 09:40:00,85.9,86.12,85.87,86.12,10300.0,63.5295,63.6922,63.5073,63.6922,10300.0
2006-05-15 09:45:00,86.12,86.23,86.11,86.12,38200.0,63.6922,63.7735,63.6848,63.6922,38200.0
2006-05-15 09:50:00,86.11,86.27,85.99,86.27,17500.0,63.6848,63.8031,63.596,63.8031,17500.0
2006-05-15 09:55:00,86.25,86.25,86.14,86.17,34200.0,63.7883,63.7883,63.707,63.7291,34200.0
2006-05-15 10:00:00,86.17,86.17,86.09,86.17,41600.0,63.7291,63.7291,63.67,63.7291,41600.0
2006-05-15 10:05:00,86.17,86.25,86.06,86.25,15300.0,63.7291,63.7883,63.6478,63.7883,15300.0
2006-05-15 10:10:00,86.22,86.25,86.12,86.23,26400.0,63.7661,63.7883,63.6922,63.7735,26400.0
2006-05-15 10:15:00,86.24,86.31,86.22,86.26,14700.0,63.7809,63.8327,63.7661,63.7957,14700.0
2006-05-15 10:20:00,86.25,86.25,86.11,86.12,19400.0,63.7883,63.7883,63.6848,63.6922,19400.0
2006-05-15 10:25:00,86.11,86.11,85.9,86.0,14600.0,63.6848,63.6848,63.5295,63.6034,14600.0
2006-05-15 10:30:00,85.99,86.3,85.99,86.27,19900.0,63.596,63.8253,63.596,63.8031,19900.0
2006-05-15 10:35:00,86.27,86.32,86.18,86.28,15700.0,63.8031,63.8401,63.7365,63.8105,15700.0
2006-05-15 10:40:00,86.28,86.39,86.26,86.35,13300.0,63.8105,63.8918,63.7957,63.8623,13300.0
2006-05-15 10:45:00,86.34,86.34,86.18,86.2,9800.0,63.8549,63.8549,63.7365,63.7513,9800.0
2006-05-15 10:50:00,86.21,86.3,86.15,86.28,7000.0,63.7587,63.8253,63.7143,63.8105,7000.0
2006-05-15 10:55:00,86.28,86.28,86.12,86.12,15300.0,63.8105,63.8105,63.6922,63.6922,15300.0
2006-05-15 11:00:00,86.16,86.18,86.03,86.06,34500.0,63.7217,63.7365,63.6256,63.6478,34500.0
2006-05-15 11:05:00,86.06,86.16,85.94,85.97,25200.0,63.6478,63.7217,63.559,63.5812,25200.0
2006-05-15 11:10:00,85.94,86.13,85.94,86.11,10100.0,63.559,63.6996,63.559,63.6848,10100.0
2006-05-15 11:15:00,86.11,86.19,86.1,86.14,62700.0,63.6848,63.7439,63.6774,63.707,62700.0
2006-05-15 11:20:00,86.13,86.14,85.98,86.02,14500.0,63.6996,63.707,63.5886,63.6182,14500.0
2006-05-15 11:25:00,86.03,86.05,85.98,85.99,9500.0,63.6256,63.6404,63.5886,63.596,9500.0
2006-05-15 11:30:00,85.99,86.06,85.94,86.01,8800.0,63.596,63.6478,63.559,63.6108,8800.0
2006-05-15 11:35:00,86.0,86.01,85.84,85.84,16700.0,63.6034,63.6108,63.4851,63.4851,16700.0
2006-05-15 11:40:00,85.85,86.04,85.83,86.02,5300.0,63.4925,63.633,63.4777,63.6182,5300.0
2006-05-15 11:45:00,86.01,86.01,85.9,86.01,12000.0,63.6108,63.6108,63.5295,63.6108,12000.0
2006-05-15 11:50:00,86.01,86.14,86.01,86.11,12200.0,63.6108,63.707,63.6108,63.6848,12200.0
2006-05-15 11:55:00,86.09,86.11,86.04,86.06,5900.0,63.67,63.6848,63.633,63.6478,5900.0
2006-05-15 12:00:00,86.05,86.19,86.04,86.19,22800.0,63.6404,63.7439,63.633,63.7439,22800.0
2006-05-15 12:05:00,86.18,86.2,86.1,86.15,4200.0,63.7365,63.7513,63.6774,63.7143,4200.0
2006-05-15 12:10:00,86.15,86.18,86.14,86.14,4700.0,63.7143,63.7365,63.707,63.707,4700.0
2006-05-15 12:15:00,86.13,86.14,86.05,86.06,6100.0,63.6996,63.707,63.6404,63.6478,6100.0
2006-05-15 12:20:00,86.06,86.15,86.05,86.13,10800.0,63.6478,63.7143,63.6404,63.6996,10800.0
2006-05-15 12:25:00,86.13,86.19,86.13,86.19,6100.0,63.6996,63.7439,63.6996,63.7439,6100.0
2006-05-15 12:30:00,86.19,86.26,86.19,86.26,11100.0,63.7439,63.7957,63.7439,63.7957,11100.0
2006-05-15 12:35:00,86.26,86.27,86.23,86.23,12500.0,63.7957,63.8031,63.7735,63.7735,12500.0
2006-05-15 12:40:00,86.22,86.25,86.2,86.25,13300.0,63.7661,63.7883,63.7513,63.7883,13300.0
2006-05-15 12:45:00,86.27,86.34,86.27,86.29,8900.0,63.8031,63.8549,63.8031,63.8179,8900.0
2006-05-15 12:50:00,86.28,86.31,86.27,86.3,6400.0,63.8105,63.8327,63.8031,63.8253,6400.0
2006-05-15 12:55:00,86.3,86.3,86.27,86.28,3800.0,63.8253,63.8253,63.8031,63.8105,3800.0
2006-05-15 13:00:00,86.26,86.33,86.25,86.29,24200.0,63.7957,63.8475,63.7883,63.8179,24200.0
2006-05-15 13:05:00,86.29,86.31,86.25,86.25,13600.0,63.8179,63.8327,63.7883,63.7883,13600.0
2006-05-15 13:10:00,86.26,86.27,86.24,86.25,18600.0,63.7957,63.8031,63.7809,63.7883,18600.0
2006-05-15 13:15:00,86.26,86.26,86.23,86.23,10600.0,63.7957,63.7957,63.7735,63.7735,10600.0
2006-05-15 13:20:00,86.22,86.26,86.17,86.2,42200.0,63.7661,63.7957,63.7291,63.7513,42200.0
2006-05-15 13:25:00,86.19,86.19,86.1,86.19,17800.0,63.7439,63.7439,63.6774,63.7439,17800.0
2006-05-15 13:30:00,86.17,86.18,86.11,86.11,9500.0,63.7291,63.7365,63.6848,63.6848,9500.0
2006-05-15 13:35:00,86.12,86.15,86.1,86.1,7400.0,63.6922,63.7143,63.6774,63.6774,7400.0
2006-05-15 13:40:00,86.11,86.16,86.07,86.16,11100.0,63.6848,63.7217,63.6552,63.7217,11100.0
2006-05-15 13:45:00,86.15,86.16,86.05,86.05,9900.0,63.7143,63.7217,63.6404,63.6404,9900.0
2006-05-15 13:50:00,86.02,86.02,85.95,86.01,18000.0,63.6182,63.6182,63.5664,63.6108,18000.0
2006-05-15 13:55:00,86.05,86.05,85.95,85.96,13000.0,63.6404,63.6404,63.5664,63.5738,13000.0
2006-05-15 14:00:00,85.97,86.11,85.96,86.1,12200.0,63.5812,63.6848,63.5738,63.6774,12200.0
2006-05-15 14:05:00,86.12,86.18,86.06,86.11,16000.0,63.6922,63.7365,63.6478,63.6848,16000.0
2006-05-15 14:10:00,86.1,86.1,85.95,85.95,8900.0,63.6774,63.6774,63.5664,63.5664,8900.0
2006-05-15 14:15:00,85.95,86.01,85.88,86.0,14000.0,63.5664,63.6108,63.5147,63.6034,14000.0
2006-05-15 14:20:00,85.98,86.15,85.98,86.15,6500.0,63.5886,63.7143,63.5886,63.7143,6500.0
2006-05-15 14:25:00,86.18,86.25,86.16,86.25,31100.0,63.7365,63.7883,63.7217,63.7883,31100.0
2006-05-15 14:30:00,86.25,86.35,86.2,86.32,34900.0,63.7883,63.8623,63.7513,63.8401,34900.0
2006-05-15 14:35:00,86.34,86.34,86.22,86.22,18400.0,63.8549,63.8549,63.7661,63.7661,18400.0
2006-05-15 14:40:00,86.2,86.2,86.02,86.02,15500.0,63.7513,63.7513,63.6182,63.6182,15500.0
2006-05-15 14:45:00,86.02,86.12,85.97,86.02,18200.0,63.6182,63.6922,63.5812,63.6182,18200.0
2006-05-15 14:50:00,86.02,86.15,86.01,86.08,13100.0,63.6182,63.7143,63.6108,63.6626,13100.0
2006-05-15 14:55:00,86.08,86.12,86.01,86.08,41700.0,63.6626,63.6922,63.6108,63.6626,41700.0
2006-05-15 15:00:00,86.04,86.11,86.02,86.05,8600.0,63.633,63.6848,63.6182,63.6404,8600.0
2006-05-15 15:05:00,86.06,86.06,85.98,85.98,53500.0,63.6478,63.6478,63.5886,63.5886,53500.0
2006-05-15 15:10:00,85.98,86.1,85.96,86.1,43500.0,63.5886,63.6774,63.5738,63.6774,43500.0
2006-05-15 15:15:00,86.05,86.11,86.05,86.1,27800.0,63.6404,63.6848,63.6404,63.6774,27800.0
2006-05-15 15:20:00,86.1,86.1,86.05,86.05,12300.0,63.6774,63.6774,63.6404,63.6404,12300.0
2006-05-15 15:25:00,86.05,86.1,86.05,86.1,12100.0,63.6404,63.6774,63.6404,63.6774,12100.0
2006-05-15 15:30:00,86.1,86.17,86.07,86.17,28800.0,63.6774,63.7291,63.6552,63.7291,28800.0
2006-05-15 15:35:00,86.17,86.18,86.12,86.12,14000.0,63.7291,63.7365,63.6922,63.6922,14000.0
2006-05-15 15:40:00,86.13,86.18,86.1,86.18,27300.0,63.6996,63.7365,63.6774,63.7365,27300.0
2006-05-15 15:45:00,86.18,86.29,86.18,86.26,20000.0,63.7365,63.8179,63.7365,63.7957,20000.0
2006-05-15 15:50:00,86.25,86.38,86.25,86.38,28400.0,63.7883,63.8844,63.7883,63.8844,28400.0
2006-05-15 15:55:00,86.38,86.5,86.38,86.46,68800.0,63.8844,63.9732,63.8844,63.9436,68800.0
2006-05-16 09:30:00,86.52,86.52,86.41,86.41,19100.0,63.988,63.988,63.9066,63.9066,19100.0
2006-05-16 09:35:00,86.4,86.4,86.2,86.26,9600.0,63.8992,63.8992,63.7513,63.7957,9600.0
2006-05-16 09:40:00,86.31,86.43,86.26,86.32,17300.0,63.8327,63.9214,63.7957,63.8401,17300.0
2006-05-16 09:45:00,86.29,86.37,86.2,86.33,33800.0,63.8179,63.8771,63.7513,63.8475,33800.0
2006-05-16 09:50:00,86.33,86.43,86.2,86.43,18000.0,63.8475,63.9214,63.7513,63.9214,18000.0
2006-05-16 09:55:00,86.39,86.44,86.22,86.39,21200.0,63.8918,63.9288,63.7661,63.8918,21200.0
2006-05-16 10:00:00,86.37,86.44,86.27,86.36,19400.0,63.8771,63.9288,63.8031,63.8697,19400.0
2006-05-16 10:05:00,86.37,86.43,86.31,86.32,18000.0,63.8771,63.9214,63.8327,63.8401,18000.0
2006-05-16 10:10:00,86.33,86.33,86.18,86.18,15000.0,63.8475,63.8475,63.7365,63.7365,15000.0
2006-05-16 10:15:00,86.19,86.19,86.12,86.12,7300.0,63.7439,63.7439,63.6922,63.6922,7300.0
2006-05-16 10:20:00,86.13,86.24,86.11,86.24,9100.0,63.6996,63.7809,63.6848,63.7809,9100.0
2006-05-16 10:25:00,86.24,86.32,86.19,86.19,9900.0,63.7809,63.8401,63.7439,63.7439,9900.0
2006-05-16 10:30:00,86.17,86.23,86.14,86.21,5200.0,63.7291,63.7735,63.707,63.7587,5200.0
2006-05-16 10:35:00,86.2,86.2,86.09,86.09,7800.0,63.7513,63.7513,63.67,63.67,7800.0
2006-05-16 10:40:00,86.08,86.08,86.01,86.05,9400.0,63.6626,63.6626,63.6108,63.6404,9400.0
2006-05-16 10:45:00,86.05,86.07,86.02,86.07,11900.0,63.6404,63.6552,63.6182,63.6552,11900.0
2006-05-16 10:50:00,86.08,86.14,86.08,86.14,12500.0,63.6626,63.707,63.6626,63.707,12500.0
2006-05-16 10:55:00,86.12,86.15,86.08,86.11,8500.0,63.6922,63.7143,63.6626,63.6848,8500.0
2006-05-16 11:00:00,86.08,86.19,86.08,86.17,4400.0,63.6626,63.7439,63.6626,63.7291,4400.0
2006-05-16 11:05:00,86.18,86.23,86.15,86.23,11500.0,63.7365,63.7735,63.7143,63.7735,11500.0
2006-05-16 11:10:00,86.2,86.25,86.1,86.1,9400.0,63.7513,63.7883,63.6774,63.6774,9400.0
2006-05-16 11:15:00,86.11,86.14,86.05,86.07,4600.0,63.6848,63.707,63.6404,63.6552,4600.0
2006-05-16 11:20:00,86.06,86.08,86.05,86.07,7100.0,63.6478,63.6626,63.6404,63.6552,7100.0
2006-05-16 11:25:00,86.05,86.08,86.02,86.05,11100.0,63.6404,63.6626,63.6182,63.6404,11100.0
2006-05-16 11:30:00,86.05,86.06,85.92,85.94,12600.0,63.6404,63.6478,63.5442,63.559,12600.0
2006-05-16 11:35:00,85.94,86.04,85.86,86.04,18700.0,63.559,63.633,63.4999,63.633,18700.0
2006-05-16 11:40:00,86.04,86.05,85.96,86.0,18800.0,63.633,63.6404,63.5738,63.6034,18800.0
2006-05-16 11:45:00,85.97,86.08,85.97,86.0,7700.0,63.5812,63.6626,63.5812,63.6034,7700.0
2006-05-16 11:50:00,86.04,86.12,86.02,86.02,7800.0,63.633,63.6922,63.6182,63.6182,7800.0
2006-05-16 11:55:00,86.0,86.11,86.0,86.08,7400.0,63.6034,63.6848,63.6034,63.6626,7400.0
2006-05-16 12:00:00,86.1,86.1,85.81,85.83,7500.0,63.6774,63.6774,63.4629,63.4777,7500.0
2006-05-16 12:05:00,85.87,85.98,85.87,85.98,5900.0,63.5073,63.5886,63.5073,63.5886,5900.0
2006-05-16 12:10:00,85.95,85.97,85.88,85.88,3600.0,63.5664,63.5812,63.5147,63.5147,3600.0
2006-05-16 12:15:00,85.85,85.93,85.84,85.93,10800.0,63.4925,63.5516,63.4851,63.5516,10800.0
2006-05-16 12:20:00,85.93,85.95,85.84,85.9,9300.0,63.5516,63.5664,63.4851,63.5295,9300.0
2006-05-16 12:25:00,85.9,85.95,85.89,85.95,4300.0,63.5295,63.5664,63.5221,63.5664,4300.0
2006-05-16 12:30:00,85.96,85.99,85.88,85.9,5800.0,63.5738,63.596,63.5147,63.5295,5800.0
2006-05-16 12:35:00,85.93,85.95,85.88,85.89,9900.0,63.5516,63.5664,63.5147,63.5221,9900.0
2006-05-16 12:40:00,85.9,85.92,85.86,85.86,2900.0,63.5295,63.5442,63.4999,63.4999,2900.0
2006-05-16 12:45:00,85.86,85.89,85.85,85.86,3900.0,63.4999,63.5221,63.4925,63.4999,3900.0
2006-05-16 12:50:00,85.87,85.9,85.84,85.85,6400.0,63.5073,63.5295,63.4851,63.4925,6400.0
2006-05-16 12:55:00,85.86,85.96,85.86,85.96,10800.0,63.4999,63.5738,63.4999,63.5738,10800.0
2006-05-16 13:00:00,85.96,85.99,85.93,85.99,9100.0,63.5738,63.596,63.5516,63.596,9100.0
2006-05-16 13:05:00,86.0,86.12,85.98,86.12,8500.0,63.6034,63.6922,63.5886,63.6922,8500.0
2006-05-16 13:10:00,86.1,86.17,86.07,86.16,17200.0,63.6774,63.7291,63.6552,63.7217,17200.0
2006-05-16 13:15:00,86.17,86.17,86.02,86.04,40500.0,63.7291,63.7291,63.6182,63.633,40500.0
2006-05-16 13:20:00,86.06,86.09,86.01,86.07,15300.0,63.6478,63.67,63.6108,63.6552,15300.0
2006-05-16 13:25:00,86.06,86.06,85.98,86.01,7200.0,63.6478,63.6478,63.5886,63.6108,7200.0
2006-05-16 13:30:00,86.01,86.05,86.01,86.02,6100.0,63.6108,63.6404,63.6108,63.6182,6100.0
2006-05-16 13:35:00,86.03,86.03,85.92,85.95,7200.0,63.6256,63.6256,63.5442,63.5664,7200.0
2006-05-16 13:40:00,85.91,85.91,85.85,85.88,15900.0,63.5368,63.5368,63.4925,63.5147,15900.0
2006-05-16 13:45:00,85.85,85.92,85.85,85.85,8000.0,63.4925,63.5442,63.4925,63.4925,8000.0
2006-05-16 13:50:00,85.86,85.89,85.85,85.88,4500.0,63.4999,63.5221,63.4925,63.5147,4500.0
2006-05-16 13:55:00,85.88,85.9,85.88,85.89,2300.0,63.5147,63.5295,63.5147,63.5221,2300.0
2006-05-16 14:00:00,85.88,85.88,85.84,85.85,14900.0,63.5147,63.5147,63.4851,63.4925,14900.0
2006-05-16 14:05:00,85.85,85.87,85.83,85.85,10100.0,63.4925,63.5073,63.4777,63.4925,10100.0
2006-05-16 14:10:00,85.86,85.9,85.83,85.9,22400.0,63.4999,63.5295,63.4777,63.5295,22400.0
2006-05-16 14:15:00,85.88,85.9,85.84,85.86,10600.0,63.5147,63.5295,63.4851,63.4999,10600.0
2006-05-16 14:20:00,85.85,85.9,85.83,85.86,10400.0,63.4925,63.5295,63.4777,63.4999,10400.0
2006-05-16 14:25:00,85.84,85.84,85.76,85.82,10000.0,63.4851,63.4851,63.4259,63.4703,10000.0
2006-05-16 14:30:00,85.82,85.89,85.81,85.84,9500.0,63.4703,63.5221,63.4629,63.4851,9500.0
2006-05-16 14:35:00,85.83,85.84,85.8,85.8,3700.0,63.4777,63.4851,63.4555,63.4555,3700.0
2006-05-16 14:40:00,85.82,85.82,85.75,85.75,8600.0,63.4703,63.4703,63.4185,63.4185,8600.0
2006-05-16 14:45:00,85.75,85.76,85.73,85.75,10000.0,63.4185,63.4259,63.4037,63.4185,10000.0
2006-05-16 14:50:00,85.74,85.79,85.74,85.77,7900.0,63.4111,63.4481,63.4111,63.4333,7900.0
2006-05-16 14:55:00,85.77,85.8,85.69,85.76,14100.0,63.4333,63.4555,63.3741,63.4259,14100.0
2006-05-16 15:00:00,85.76,85.85,85.76,85.82,13900.0,63.4259,63.4925,63.4259,63.4703,13900.0
2006-05-16 15:05:00,85.82,85.83,85.74,85.75,7200.0,63.4703,63.4777,63.4111,63.4185,7200.0
2006-05-16 15:10:00,85.76,85.76,85.71,85.74,10600.0,63.4259,63.4259,63.3889,63.4111,10600.0
2006-05-16 15:15:00,85.74,85.75,85.67,85.73,14000.0,63.4111,63.4185,63.3594,63.4037,14000.0
2006-05-16 15:20:00,85.73,85.73,85.64,85.64,18400.0,63.4037,63.4037,63.3372,63.3372,18400.0
2006-05-16 15:25:00,85.68,85.68,85.59,85.65,15400.0,63.3667,63.3667,63.3002,63.3446,15400.0
2006-05-16 15:30:00,85.62,85.67,85.62,85.67,9700.0,63.3224,63.3594,63.3224,63.3594,9700.0
2006-05-16 15:35:00,85.68,85.84,85.68,85.84,14500.0,63.3667,63.4851,63.3667,63.4851,14500.0
2006-05-16 15:40:00,85.84,85.87,85.82,85.83,19900.0,63.4851,63.5073,63.4703,63.4777,19900.0
2006-05-16 15:45:00,85.83,85.91,85.82,85.88,20700.0,63.4777,63.5368,63.4703,63.5147,20700.0
2006-05-16 15:50:00,85.88,85.88,85.76,85.76,16500.0,63.5147,63.5147,63.4259,63.4259,16500.0
2006-05-16 15:55:00,85.76,85.8,85.74,85.77,26900.0,63.4259,63.4555,63.4111,63.4333,26900.0
2006-05-17 09:30:00,85.5,85.51,85.1,85.12,53000.0,63.2336,63.241,62.9378,62.9526,53000.0
2006-05-17 09:35:00,85.12,85.4,85.07,85.07,34300.0,62.9526,63.1597,62.9156,62.9156,34300.0
2006-05-17 09:40:00,85.05,85.05,84.7,84.71,38600.0,62.9008,62.9008,62.642,62.6494,38600.0
2006-05-17 09:45:00,84.74,84.9,84.74,84.79,40700.0,62.6715,62.7899,62.6715,62.7085,40700.0
2006-05-17 09:50:00,84.8,84.86,84.55,84.65,40700.0,62.7159,62.7603,62.531,62.605,40700.0
2006-05-17 09:55:00,84.67,84.8,84.6,84.78,36700.0,62.6198,62.7159,62.568,62.7011,36700.0
2006-05-17 10:00:00,84.81,84.95,84.78,84.9,44300.0,62.7233,62.8269,62.7011,62.7899,44300.0
2006-05-17 10:05:00,84.89,85.0,84.88,84.98,53800.0,62.7825,62.8638,62.7751,62.849,53800.0
2006-05-17 10:10:00,84.95,85.02,84.95,84.99,42700.0,62.8269,62.8786,62.8269,62.8564,42700.0
2006-05-17 10:15:00,84.98,84.98,84.8,84.9,49300.0,62.849,62.849,62.7159,62.7899,49300.0
2006-05-17 10:20:00,84.87,84.89,84.7,84.79,34800.0,62.7677,62.7825,62.642,62.7085,34800.0
2006-05-17 10:25:00,84.83,84.87,84.8,84.83,23500.0,62.7381,62.7677,62.7159,62.7381,23500.0
2006-05-17 10:30:00,84.82,84.82,84.76,84.82,23100.0,62.7307,62.7307,62.6863,62.7307,23100.0
2006-05-17 10:35:00,84.82,84.85,84.65,84.78,41000.0,62.7307,62.7529,62.605,62.7011,41000.0
2006-05-17 10:40:00,84.78,84.82,84.72,84.82,30700.0,62.7011,62.7307,62.6568,62.7307,30700.0
2006-05-17 10:45:00,84.84,84.84,84.74,84.79,14100.0,62.7455,62.7455,62.6715,62.7085,14100.0
2006-05-17 10:50:00,84.76,84.76,84.66,84.66,22500.0,62.6863,62.6863,62.6124,62.6124,22500.0
2006-05-17 10:55:00,84.65,84.84,84.65,84.78,9100.0,62.605,62.7455,62.605,62.7011,9100.0
2006-05-17 11:00:00,84.78,84.78,84.6,84.63,19400.0,62.7011,62.7011,62.568,62.5902,19400.0
2006-05-17 11:05:00,84.63,84.65,84.54,84.55,18200.0,62.5902,62.605,62.5236,62.531,18200.0
2006-05-17 11:10:00,84.55,84.59,84.53,84.57,40600.0,62.531,62.5606,62.5162,62.5458,40600.0
2006-05-17 11:15:00,84.58,84.62,84.55,84.62,32900.0,62.5532,62.5828,62.531,62.5828,32900.0
2006-05-17 11:20:00,84.64,84.65,84.47,84.5,34200.0,62.5976,62.605,62.4719,62.494,34200.0
2006-05-17 11:25:00,84.46,84.49,84.22,84.22,37300.0,62.4645,62.4867,62.287,62.287,37300.0
2006-05-17 11:30:00,84.23,84.24,84.03,84.03,52900.0,62.2944,62.3018,62.1464,62.1464,52900.0
2006-05-17 11:35:00,84.0,84.02,83.91,84.02,66200.0,62.1243,62.1391,62.0577,62.1391,66200.0
2006-05-17 11:40:00,84.02,84.17,84.02,84.12,128200.0,62.1391,62.25,62.1391,62.213,128200.0
2006-05-17 11:45:00,84.12,84.12,84.0,84.03,42700.0,62.213,62.213,62.1243,62.1464,42700.0
2006-05-17 11:50:00,84.05,84.09,83.98,83.98,63600.0,62.1612,62.1908,62.1095,62.1095,63600.0
2006-05-17 11:55:00,83.96,84.06,83.96,84.05,9400.0,62.0947,62.1686,62.0947,62.1612,9400.0
2006-05-17 12:00:00,84.07,84.25,84.07,84.2,54300.0,62.176,62.3092,62.176,62.2722,54300.0
2006-05-17 12:05:00,84.23,84.23,84.13,84.16,34400.0,62.2944,62.2944,62.2204,62.2426,34400.0
2006-05-17 12:10:00,84.16,84.21,84.16,84.21,32200.0,62.2426,62.2796,62.2426,62.2796,32200.0
2006-05-17 12:15:00,84.21,84.25,84.18,84.2,34900.0,62.2796,62.3092,62.2574,62.2722,34900.0
2006-05-17 12:20:00,84.18,84.23,84.15,84.17,18200.0,62.2574,62.2944,62.2352,62.25,18200.0
2006-05-17 12:25:00,84.17,84.19,84.14,84.17,39200.0,62.25,62.2648,62.2278,62.25,39200.0
2006-05-17 12:30:00,84.17,84.29,84.17,84.24,19700.0,62.25,62.3387,62.25,62.3018,19700.0
2006-05-17 12:35:00,84.24,84.4,84.22,84.4,18900.0,62.3018,62.4201,62.287,62.4201,18900.0
2006-05-17 12:40:00,84.39,84.56,84.39,84.54,41900.0,62.4127,62.5384,62.4127,62.5236,41900.0
2006-05-17 12:45:00,84.54,84.58,84.44,84.46,40400.0,62.5236,62.5532,62.4497,62.4645,40400.0
2006-05-17 12:50:00,84.47,84.61,84.43,84.53,39400.0,62.4719,62.5754,62.4423,62.5162,39400.0
2006-05-17 12:55:00,84.51,84.58,84.45,84.58,9200.0,62.5014,62.5532,62.4571,62.5532,9200.0
2006-05-17 13:00:00,84.58,84.8,84.58,84.6,18800.0,62.5532,62.7159,62.5532,62.568,18800.0
2006-05-17 13:05:00,84.59,84.59,84.5,84.53,10300.0,62.5606,62.5606,62.494,62.5162,10300.0
2006-05-17 13:10:00,84.53,84.56,84.49,84.49,12300.0,62.5162,62.5384,62.4867,62.4867,12300.0
2006-05-17 13:15:00,84.49,84.5,84.43,84.47,40400.0,62.4867,62.494,62.4423,62.4719,40400.0
2006-05-17 13:20:00,84.47,84.51,84.44,84.47,37500.0,62.4719,62.5014,62.4497,62.4719,37500.0
2006-05-17 13:25:00,84.47,84.63,84.45,84.6,23400.0,62.4719,62.5902,62.4571,62.568,23400.0
2006-05-17 13:30:00,84.58,84.61,84.5,84.54,30500.0,62.5532,62.5754,62.494,62.5236,30500.0
2006-05-17 13:35:00,84.55,84.55,84.42,84.48,30700.0,62.531,62.531,62.4349,62.4793,30700.0
2006-05-17 13:40:00,84.47,84.47,84.3,84.35,28300.0,62.4719,62.4719,62.3461,62.3831,28300.0
2006-05-17 13:45:00,84.35,84.4,84.32,84.4,25000.0,62.3831,62.4201,62.3609,62.4201,25000.0
2006-05-17 13:50:00,84.42,84.52,84.42,84.5,50000.0,62.4349,62.5088,62.4349,62.494,50000.0
2006-05-17 13:55:00,84.51,84.55,84.43,84.44,24200.0,62.5014,62.531,62.4423,62.4497,24200.0
2006-05-17 14:00:00,84.45,84.48,84.37,84.38,13900.0,62.4571,62.4793,62.3979,62.4053,13900.0
2006-05-17 14:05:00,84.38,84.46,84.36,84.36,15300.0,62.4053,62.4645,62.3905,62.3905,15300.0
2006-05-17 14:10:00,84.32,84.38,84.27,84.34,18900.0,62.3609,62.4053,62.3239,62.3757,18900.0
2006-05-17 14:15:00,84.34,84.39,84.2,84.32,42800.0,62.3757,62.4127,62.2722,62.3609,42800.0
2006-05-17 14:20:00,84.31,84.47,84.31,84.41,14700.0,62.3535,62.4719,62.3535,62.4275,14700.0
2006-05-17 14:25:00,84.4,84.44,84.28,84.41,19800.0,62.4201,62.4497,62.3313,62.4275,19800.0
2006-05-17 14:30:00,84.42,84.42,84.29,84.29,11600.0,62.4349,62.4349,62.3387,62.3387,11600.0
2006-05-17 14:35:00,84.29,84.35,84.12,84.2,25300.0,62.3387,62.3831,62.213,62.2722,25300.0
2006-05-17 14:40:00,84.23,84.26,84.2,84.2,10300.0,62.2944,62.3166,62.2722,62.2722,10300.0
2006-05-17 14:45:00,84.22,84.27,84.16,84.16,35600.0,62.287,62.3239,62.2426,62.2426,35600.0
2006-05-17 14:50:00,84.17,84.18,84.08,84.18,47900.0,62.25,62.2574,62.1834,62.2574,47900.0
2006-05-17 14:55:00,84.18,84.26,84.12,84.17,16300.0,62.2574,62.3166,62.213,62.25,16300.0
2006-05-17 15:00:00,84.19,84.28,84.17,84.28,14000.0,62.2648,62.3313,62.25,62.3313,14000.0
2006-05-17 15:05:00,84.28,84.43,84.28,84.41,18700.0,62.3313,62.4423,62.3313,62.4275,18700.0
2006-05-17 15:10:00,84.4,84.44,84.24,84.3,19700.0,62.4201,62.4497,62.3018,62.3461,19700.0
2006-05-17 15:15:00,84.32,84.4,84.31,84.38,29000.0,62.3609,62.4201,62.3535,62.4053,29000.0
2006-05-17 15:20:00,84.38,84.4,84.33,84.38,10600.0,62.4053,62.4201,62.3683,62.4053,10600.0
2006-05-17 15:25:00,84.39,84.47,84.37,84.46,16400.0,62.4127,62.4719,62.3979,62.4645,16400.0
2006-05-17 15:30:00,84.44,84.46,84.39,84.41,20600.0,62.4497,62.4645,62.4127,62.4275,20600.0
2006-05-17 15:35:00,84.41,84.49,84.35,84.41,82600.0,62.4275,62.4867,62.3831,62.4275,82600.0
2006-05-17 15:40:00,84.41,84.41,84.31,84.32,36500.0,62.4275,62.4275,62.3535,62.3609,36500.0
2006-05-17 15:45:00,84.33,84.33,84.13,84.26,60700.0,62.3683,62.3683,62.2204,62.3166,60700.0
2006-05-17 15:50:00,84.25,84.27,84.11,84.12,60200.0,62.3092,62.3239,62.2056,62.213,60200.0
2006-05-17 15:55:00,84.13,84.22,84.12,84.17,47200.0,62.2204,62.287,62.213,62.25,47200.0
2006-05-18 09:30:00,83.47,84.56,83.47,84.54,23600.0,61.7323,62.5384,61.7323,62.5236,23600.0
2006-05-18 09:35:00,84.61,84.73,84.59,84.65,33500.0,62.5754,62.6642,62.5606,62.605,33500.0
2006-05-18 09:40:00,84.67,84.71,84.65,84.69,21400.0,62.6198,62.6494,62.605,62.6346,21400.0
2006-05-18 09:45:00,84.69,84.78,84.64,84.64,31400.0,62.6346,62.7011,62.5976,62.5976,31400.0
2006-05-18 09:50:00,84.64,84.65,84.5,84.61,40800.0,62.5976,62.605,62.494,62.5754,40800.0
2006-05-18 09:55:00,84.62,84.76,84.62,84.69,19900.0,62.5828,62.6863,62.5828,62.6346,19900.0
2006-05-18 10:00:00,84.66,84.97,84.65,84.92,34900.0,62.6124,62.8416,62.605,62.8047,34900.0
2006-05-18 10:05:00,84.91,84.95,84.87,84.88,28100.0,62.7973,62.8269,62.7677,62.7751,28100.0
2006-05-18 10:10:00,84.86,84.93,84.8,84.85,32700.0,62.7603,62.8121,62.7159,62.7529,32700.0
2006-05-18 10:15:00,84.86,84.89,84.73,84.87,31500.0,62.7603,62.7825,62.6642,62.7677,31500.0
2006-05-18 10:20:00,84.87,84.92,84.83,84.85,20900.0,62.7677,62.8047,62.7381,62.7529,20900.0
2006-05-18 10:25:00,84.87,84.99,84.83,84.86,18200.0,62.7677,62.8564,62.7381,62.7603,18200.0
2006-05-18 10:30:00,84.88,85.04,84.87,85.0,22700.0,62.7751,62.8934,62.7677,62.8638,22700.0
2006-05-18 10:35:00,84.98,84.98,84.88,84.96,20700.0,62.849,62.849,62.7751,62.8343,20700.0
2006-05-18 10:40:00,84.96,85.0,84.95,84.97,20600.0,62.8343,62.8638,62.8269,62.8416,20600.0
2006-05-18 10:45:00,84.97,84.97,84.85,84.94,21800.0,62.8416,62.8416,62.7529,62.8195,21800.0
2006-05-18 10:50:00,84.95,84.99,84.8,84.85,33000.0,62.8269,62.8564,62.7159,62.7529,33000.0
2006-05-18 10:55:00,84.86,84.93,84.86,84.9,12100.0,62.7603,62.8121,62.7603,62.7899,12100.0
2006-05-18 11:00:00,84.87,84.89,84.82,84.82,15900.0,62.7677,62.7825,62.7307,62.7307,15900.0
2006-05-18 11:05:00,84.82,84.82,84.65,84.7,24100.0,62.7307,62.7307,62.605,62.642,24100.0
2006-05-18 11:10:00,84.7,84.71,84.67,84.68,8000.0,62.642,62.6494,62.6198,62.6272,8000.0
2006-05-18 11:15:00,84.68,84.68,84.58,84.58,12000.0,62.6272,62.6272,62.5532,62.5532,12000.0
2006-05-18 11:20:00,84.58,84.65,84.56,84.62,22600.0,62.5532,62.605,62.5384,62.5828,22600.0
2006-05-18 11:25:00,84.6,84.65,84.59,84.59,26300.0,62.568,62.605,62.5606,62.5606,26300.0
2006-05-18 11:30:00,84.59,84.65,84.57,84.61,13600.0,62.5606,62.605,62.5458,62.5754,13600.0
2006-05-18 11:35:00,84.59,84.61,84.55,84.58,8100.0,62.5606,62.5754,62.531,62.5532,8100.0
2006-05-18 11:40:00,84.58,84.6,84.56,84.6,20900.0,62.5532,62.568,62.5384,62.568,20900.0
2006-05-18 11:45:00,84.6,84.6,84.5,84.5,9400.0,62.568,62.568,62.494,62.494,9400.0
2006-05-18 11:50:00,84.5,84.5,84.26,84.3,16900.0,62.494,62.494,62.3166,62.3461,16900.0
2006-05-18 11:55:00,84.28,84.5,84.28,84.5,14100.0,62.3313,62.494,62.3313,62.494,14100.0
2006-05-18 12:00:00,84.49,84.64,84.42,84.63,24300.0,62.4867,62.5976,62.4349,62.5902,24300.0
2006-05-18 12:05:00,84.64,84.73,84.55,84.67,27900.0,62.5976,62.6642,62.531,62.6198,27900.0
2006-05-18 12:10:00,84.68,84.68,84.55,84.63,10200.0,62.6272,62.6272,62.531,62.5902,10200.0
2006-05-18 12:15:00,84.64,84.71,84.37,84.37,21100.0,62.5976,62.6494,62.3979,62.3979,21100.0
2006-05-18 12:20:00,84.36,84.52,84.33,84.47,20200.0,62.3905,62.5088,62.3683,62.4719,20200.0
2006-05-18 12:25:00,84.47,84.64,84.47,84.63,15500.0,62.4719,62.5976,62.4719,62.5902,15500.0
2006-05-18 12:30:00,84.64,84.67,84.61,84.62,5600.0,62.5976,62.6198,62.5754,62.5828,5600.0
2006-05-18 12:35:00,84.61,84.61,84.49,84.56,9500.0,62.5754,62.5754,62.4867,62.5384,9500.0
2006-05-18 12:40:00,84.55,84.56,84.47,84.51,10300.0,62.531,62.5384,62.4719,62.5014,10300.0
2006-05-18 12:45:00,84.55,84.6,84.5,84.53,3100.0,62.531,62.568,62.494,62.5162,3100.0
2006-05-18 12:50:00,84.53,84.61,84.53,84.58,8000.0,62.5162,62.5754,62.5162,62.5532,8000.0
2006-05-18 12:55:00,84.58,84.69,84.57,84.68,9300.0,62.5532,62.6346,62.5458,62.6272,9300.0
2006-05-18 13:00:00,84.63,84.63,84.55,84.56,3100.0,62.5902,62.5902,62.531,62.5384,3100.0
2006-05-18 13:05:00,84.56,84.56,84.48,84.48,8800.0,62.5384,62.5384,62.4793,62.4793,8800.0
2006-05-18 13:10:00,84.49,84.55,84.39,84.39,17200.0,62.4867,62.531,62.4127,62.4127,17200.0
2006-05-18 13:15:00,84.41,84.54,84.41,84.5,14600.0,62.4275,62.5236,62.4275,62.494,14600.0
2006-05-18 13:20:00,84.5,84.52,84.47,84.52,18100.0,62.494,62.5088,62.4719,62.5088,18100.0
2006-05-18 13:25:00,84.52,84.55,84.49,84.53,8800.0,62.5088,62.531,62.4867,62.5162,8800.0
2006-05-18 13:30:00,84.52,84.57,84.5,84.56,8600.0,62.5088,62.5458,62.494,62.5384,8600.0
2006-05-18 13:35:00,84.59,84.68,84.59,84.64,5500.0,62.5606,62.6272,62.5606,62.5976,5500.0
2006-05-18 13:40:00,84.67,84.68,84.57,84.6,10800.0,62.6198,62.6272,62.5458,62.568,10800.0
2006-05-18 13:45:00,84.62,84.62,84.51,84.6,6300.0,62.5828,62.5828,62.5014,62.568,6300.0
2006-05-18 13:50:00,84.58,84.58,84.5,84.51,4200.0,62.5532,62.5532,62.494,62.5014,4200.0
2006-05-18 13:55:00,84.51,84.52,84.5,84.51,9100.0,62.5014,62.5088,62.494,62.5014,9100.0
2006-05-18 14:00:00,84.51,84.6,84.48,84.56,21600.0,62.5014,62.568,62.4793,62.5384,21600.0
2006-05-18 14:05:00,84.55,84.55,84.45,84.46,8000.0,62.531,62.531,62.4571,62.4645,8000.0
2006-05-18 14:10:00,84.46,84.46,84.38,84.39,2800.0,62.4645,62.4645,62.4053,62.4127,2800.0
2006-05-18 14:15:00,84.39,84.47,84.39,84.43,4600.0,62.4127,62.4719,62.4127,62.4423,4600.0
2006-05-18 14:20:00,84.44,84.46,84.41,84.42,6400.0,62.4497,62.4645,62.4275,62.4349,6400.0
2006-05-18 14:25:00,84.42,84.45,84.3,84.31,12800.0,62.4349,62.4571,62.3461,62.3535,12800.0
2006-05-18 14:30:00,84.31,84.37,84.3,84.37,17400.0,62.3535,62.3979,62.3461,62.3979,17400.0
2006-05-18 14:35:00,84.37,84.38,84.32,84.37,15700.0,62.3979,62.4053,62.3609,62.3979,15700.0
2006-05-18 14:40:00,84.35,84.4,84.3,84.3,10900.0,62.3831,62.4201,62.3461,62.3461,10900.0
2006-05-18 14:45:00,84.31,84.37,84.31,84.35,11200.0,62.3535,62.3979,62.3535,62.3831,11200.0
2006-05-18 14:50:00,84.36,84.45,84.35,84.35,6400.0,62.3905,62.4571,62.3831,62.3831,6400.0
2006-05-18 14:55:00,84.36,84.36,84.26,84.3,34300.0,62.3905,62.3905,62.3166,62.3461,34300.0
2006-05-18 15:00:00,84.3,84.36,84.26,84.26,68100.0,62.3461,62.3905,62.3166,62.3166,68100.0
2006-05-18 15:05:00,84.27,84.32,84.26,84.26,38000.0,62.3239,62.3609,62.3166,62.3166,38000.0
2006-05-18 15:10:00,84.29,84.32,84.21,84.22,27300.0,62.3387,62.3609,62.2796,62.287,27300.0
2006-05-18 15:15:00,84.23,84.25,84.12,84.16,16600.0,62.2944,62.3092,62.213,62.2426,16600.0
2006-05-18 15:20:00,84.14,84.26,84.0,84.0,163000.0,62.2278,62.3166,62.1243,62.1243,163000.0
2006-05-18 15:25:00,84.0,84.02,83.91,83.97,34800.0,62.1243,62.1391,62.0577,62.1021,34800.0
2006-05-18 15:30:00,84.0,84.08,83.94,84.0,44400.0,62.1243,62.1834,62.0799,62.1243,44400.0
2006-05-18 15:35:00,84.0,84.0,83.85,83.85,11300.0,62.1243,62.1243,62.0133,62.0133,11300.0
2006-05-18 15:40:00,83.86,83.87,83.65,83.75,44100.0,62.0207,62.0281,61.8654,61.9394,44100.0
2006-05-18 15:45:00,83.75,83.85,83.71,83.84,32600.0,61.9394,62.0133,61.9098,62.0059,32600.0
2006-05-18 15:50:00,83.87,83.94,83.86,83.93,32700.0,62.0281,62.0799,62.0207,62.0725,32700.0
2006-05-18 15:55:00,83.93,83.95,83.78,83.78,62500.0,62.0725,62.0873,61.9616,61.9616,62500.0
2006-05-19 09:30:00,84.05,84.25,84.05,84.13,168200.0,62.1612,62.3092,62.1612,62.2204,168200.0
2006-05-19 09:35:00,84.21,84.21,83.99,84.1,15500.0,62.2796,62.2796,62.1169,62.1982,15500.0
2006-05-19 09:40:00,84.11,84.3,84.11,84.22,32000.0,62.2056,62.3461,62.2056,62.287,32000.0
2006-05-19 09:45:00,84.22,84.45,84.22,84.41,39900.0,62.287,62.4571,62.287,62.4275,39900.0
2006-05-19 09:50:00,84.41,84.55,84.4,84.43,25200.0,62.4275,62.531,62.4201,62.4423,25200.0
2006-05-19 09:55:00,84.41,84.41,84.08,84.25,37200.0,62.4275,62.4275,62.1834,62.3092,37200.0
2006-05-19 10:00:00,84.17,84.24,84.09,84.13,19400.0,62.25,62.3018,62.1908,62.2204,19400.0
2006-05-19 10:05:00,84.14,84.19,83.93,83.93,20600.0,62.2278,62.2648,62.0725,62.0725,20600.0
2006-05-19 10:10:00,83.97,84.04,83.93,83.97,19600.0,62.1021,62.1538,62.0725,62.1021,19600.0
2006-05-19 10:15:00,84.0,84.03,83.96,84.0,9700.0,62.1243,62.1464,62.0947,62.1243,9700.0
2006-05-19 10:20:00,83.98,83.99,83.84,83.86,13700.0,62.1095,62.1169,62.0059,62.0207,13700.0
2006-05-19 10:25:00,83.87,84.02,83.87,83.95,28700.0,62.0281,62.1391,62.0281,62.0873,28700.0
2006-05-19 10:30:00,83.99,84.0,83.87,83.88,15100.0,62.1169,62.1243,62.0281,62.0355,15100.0
2006-05-19 10:35:00,83.87,83.97,83.87,83.89,26700.0,62.0281,62.1021,62.0281,62.0429,26700.0
2006-05-19 10:40:00,83.88,83.88,83.65,83.7,26000.0,62.0355,62.0355,61.8654,61.9024,26000.0
2006-05-19 10:45:00,83.69,83.85,83.68,83.68,32200.0,61.895,62.0133,61.8876,61.8876,32200.0
2006-05-19 10:50:00,83.66,83.76,83.66,83.68,24200.0,61.8728,61.9468,61.8728,61.8876,24200.0
2006-05-19 10:55:00,83.66,83.71,83.65,83.68,12500.0,61.8728,61.9098,61.8654,61.8876,12500.0
2006-05-19 11:00:00,83.68,83.68,83.6,83.61,12500.0,61.8876,61.8876,61.8284,61.8358,12500.0
2006-05-19 11:05:00,83.62,83.63,83.54,83.59,19800.0,61.8432,61.8506,61.7841,61.821,19800.0
2006-05-19 11:10:00,83.56,83.62,83.19,83.26,36000.0,61.7988,61.8432,61.5252,61.577,36000.0
2006-05-19 11:15:00,83.25,83.47,83.21,83.47,31000.0,61.5696,61.7323,61.54,61.7323,31000.0
2006-05-19 11:20:00,83.46,83.63,83.39,83.58,36000.0,61.7249,61.8506,61.6731,61.8136,36000.0
2006-05-19 11:25:00,83.56,83.71,83.47,83.56,31100.0,61.7988,61.9098,61.7323,61.7988,31100.0
2006-05-19 11:30:00,83.56,83.57,83.4,83.42,25600.0,61.7988,61.8062,61.6805,61.6953,25600.0
2006-05-19 11:35:00,83.43,83.45,83.27,83.45,18500.0,61.7027,61.7175,61.5844,61.7175,18500.0
2006-05-19 11:40:00,83.45,83.45,83.26,83.41,11000.0,61.7175,61.7175,61.577,61.6879,11000.0
2006-05-19 11:45:00,83.39,83.53,83.36,83.39,17800.0,61.6731,61.7767,61.6509,61.6731,17800.0
2006-05-19 11:50:00,83.39,83.47,83.35,83.38,11600.0,61.6731,61.7323,61.6435,61.6657,11600.0
2006-05-19 11:55:00,83.35,83.51,83.3,83.51,12000.0,61.6435,61.7619,61.6066,61.7619,12000.0
2006-05-19 12:00:00,83.56,83.66,83.51,83.66,16100.0,61.7988,61.8728,61.7619,61.8728,16100.0
2006-05-19 12:05:00,83.67,83.74,83.59,83.74,11500.0,61.8802,61.932,61.821,61.932,11500.0
2006-05-19 12:10:00,83.79,83.93,83.79,83.84,20400.0,61.969,62.0725,61.969,62.0059,20400.0
2006-05-19 12:15:00,83.84,83.85,83.68,83.72,18200.0,62.0059,62.0133,61.8876,61.9172,18200.0
2006-05-19 12:20:00,83.72,83.77,83.65,83.73,11800.0,61.9172,61.9542,61.8654,61.9246,11800.0
2006-05-19 12:25:00,83.71,83.72,83.66,83.66,5200.0,61.9098,61.9172,61.8728,61.8728,5200.0
2006-05-19 12:30:00,83.7,83.81,83.68,83.76,20500.0,61.9024,61.9837,61.8876,61.9468,20500.0
2006-05-19 12:35:00,83.72,83.94,83.72,83.92,19800.0,61.9172,62.0799,61.9172,62.0651,19800.0
2006-05-19 12:40:00,83.9,83.94,83.86,83.93,10500.0,62.0503,62.0799,62.0207,62.0725,10500.0
2006-05-19 12:45:00,83.94,83.99,83.83,83.89,12700.0,62.0799,62.1169,61.9985,62.0429,12700.0
2006-05-19 12:50:00,83.89,83.92,83.83,83.84,6800.0,62.0429,62.0651,61.9985,62.0059,6800.0
2006-05-19 12:55:00,83.85,83.85,83.79,83.82,5000.0,62.0133,62.0133,61.969,61.9911,5000.0
2006-05-19 13:00:00,83.82,83.85,83.75,83.83,34500.0,61.9911,62.0133,61.9394,61.9985,34500.0
2006-05-19 13:05:00,83.84,83.9,83.74,83.82,17400.0,62.0059,62.0503,61.932,61.9911,17400.0
2006-05-19 13:10:00,83.83,83.85,83.78,83.85,10600.0,61.9985,62.0133,61.9616,62.0133,10600.0
2006-05-19 13:15:00,83.88,84.0,83.83,84.0,17200.0,62.0355,62.1243,61.9985,62.1243,17200.0
2006-05-19 13:20:00,83.96,84.05,83.91,84.0,14300.0,62.0947,62.1612,62.0577,62.1243,14300.0
2006-05-19 13:25:00,84.0,84.02,83.84,83.94,25500.0,62.1243,62.1391,62.0059,62.0799,25500.0
2006-05-19 13:30:00,83.95,83.95,83.83,83.92,18700.0,62.0873,62.0873,61.9985,62.0651,18700.0
2006-05-19 13:35:00,83.95,83.98,83.93,83.93,10600.0,62.0873,62.1095,62.0725,62.0725,10600.0
2006-05-19 13:40:00,83.93,83.94,83.86,83.92,20000.0,62.0725,62.0799,62.0207,62.0651,20000.0
2006-05-19 13:45:00,83.94,84.04,83.94,84.02,23300.0,62.0799,62.1538,62.0799,62.1391,23300.0
2006-05-19 13:50:00,84.03,84.06,83.92,83.92,12300.0,62.1464,62.1686,62.0651,62.0651,12300.0
2006-05-19 13:55:00,83.92,83.92,83.86,83.88,13000.0,62.0651,62.0651,62.0207,62.0355,13000.0
2006-05-19 14:00:00,83.88,84.03,83.88,84.03,20500.0,62.0355,62.1464,62.0355,62.1464,20500.0
2006-05-19 14:05:00,84.0,84.02,83.97,84.0,7500.0,62.1243,62.1391,62.1021,62.1243,7500.0
2006-05-19 14:10:00,83.99,83.99,83.9,83.9,13600.0,62.1169,62.1169,62.0503,62.0503,13600.0
2006-05-19 14:15:00,83.91,83.98,83.88,83.94,29800.0,62.0577,62.1095,62.0355,62.0799,29800.0
2006-05-19 14:20:00,83.95,83.98,83.93,83.93,7100.0,62.0873,62.1095,62.0725,62.0725,7100.0
2006-05-19 14:25:00,83.94,84.01,83.9,83.99,12200.0,62.0799,62.1317,62.0503,62.1169,12200.0
2006-05-19 14:30:00,83.96,83.97,83.83,83.85,13500.0,62.0947,62.1021,61.9985,62.0133,13500.0
2006-05-19 14:35:00,83.85,83.92,83.82,83.82,16100.0,62.0133,62.0651,61.9911,61.9911,16100.0
2006-05-19 14:40:00,83.83,83.95,83.83,83.94,9000.0,61.9985,62.0873,61.9985,62.0799,9000.0
2006-05-19 14:45:00,83.94,83.94,83.84,83.88,16800.0,62.0799,62.0799,62.0059,62.0355,16800.0
2006-05-19 14:50:00,83.88,83.88,83.76,83.78,17500.0,62.0355,62.0355,61.9468,61.9616,17500.0
2006-05-19 14:55:00,83.82,83.85,83.75,83.79,22000.0,61.9911,62.0133,61.9394,61.969,22000.0
2006-05-19 15:00:00,83.79,83.85,83.79,83.79,25900.0,61.969,62.0133,61.969,61.969,25900.0
2006-05-19 15:05:00,83.81,83.84,83.73,83.74,17000.0,61.9837,62.0059,61.9246,61.932,17000.0
2006-05-19 15:10:00,83.74,83.74,83.45,83.6,17700.0,61.932,61.932,61.7175,61.8284,17700.0
2006-05-19 15:15:00,83.63,83.68,83.57,83.58,14600.0,61.8506,61.8876,61.8062,61.8136,14600.0
2006-05-19 15:20:00,83.58,83.58,83.43,83.44,21400.0,61.8136,61.8136,61.7027,61.7101,21400.0
2006-05-19 15:25:00,83.43,83.63,83.41,83.63,15600.0,61.7027,61.8506,61.6879,61.8506,15600.0
2006-05-19 15:30:00,83.67,83.78,83.59,83.59,17300.0,61.8802,61.9616,61.821,61.821,17300.0
2006-05-19 15:35:00,83.57,83.57,83.47,83.48,14700.0,61.8062,61.8062,61.7323,61.7397,14700.0
2006-05-19 15:40:00,83.49,83.66,83.48,83.66,28300.0,61.7471,61.8728,61.7397,61.8728,28300.0
2006-05-19 15:45:00,83.65,83.82,83.65,83.75,29600.0,61.8654,61.9911,61.8654,61.9394,29600.0
2006-05-19 15:50:00,83.75,83.79,83.66,83.75,33500.0,61.9394,61.969,61.8728,61.9394,33500.0
2006-05-19 15:55:00,83.76,83.79,83.66,83.72,49500.0,61.9468,61.969,61.8728,61.9172,49500.0
2006-05-22 09:35:00,82.9,83.23,82.84,83.06,58600.0,61.3107,61.5548,61.2664,61.4291,58600.0
2006-05-22 09:40:00,83.04,83.09,82.93,83.09,26100.0,61.4143,61.4512,61.3329,61.4512,26100.0
2006-05-22 09:45:00,83.06,83.2,83.06,83.18,19900.0,61.4291,61.5326,61.4291,61.5178,19900.0
2006-05-22 09:50:00,83.18,83.34,82.95,83.34,17200.0,61.5178,61.6361,61.3477,61.6361,17200.0
2006-05-22 09:55:00,83.32,83.35,83.08,83.08,32900.0,61.6214,61.6435,61.4439,61.4439,32900.0
2006-05-22 10:00:00,83.09,83.09,82.9,83.02,24200.0,61.4512,61.4512,61.3107,61.3995,24200.0
2006-05-22 10:05:00,82.98,83.05,82.5,82.59,43000.0,61.3699,61.4217,61.0149,61.0815,43000.0
2006-05-22 10:10:00,82.59,82.7,82.59,82.6,17500.0,61.0815,61.1628,61.0815,61.0889,17500.0
2006-05-22 10:15:00,82.59,82.86,82.59,82.8,15300.0,61.0815,61.2811,61.0815,61.2368,15300.0
2006-05-22 10:20:00,82.8,82.88,82.73,82.73,26800.0,61.2368,61.2959,61.185,61.185,26800.0
2006-05-22 10:25:00,82.71,82.88,82.69,82.79,19800.0,61.1702,61.2959,61.1554,61.2294,19800.0
2006-05-22 10:30:00,82.77,82.89,82.76,82.89,21600.0,61.2146,61.3033,61.2072,61.3033,21600.0
2006-05-22 10:35:00,82.93,83.14,82.93,83.06,21900.0,61.3329,61.4882,61.3329,61.4291,21900.0
2006-05-22 10:40:00,83.05,83.12,83.02,83.11,31200.0,61.4217,61.4734,61.3995,61.466,31200.0
2006-05-22 10:45:00,83.1,83.1,82.95,83.06,26300.0,61.4586,61.4586,61.3477,61.4291,26300.0
2006-05-22 10:50:00,83.03,83.18,83.0,83.08,15800.0,61.4069,61.5178,61.3847,61.4439,15800.0
2006-05-22 10:55:00,83.11,83.18,83.05,83.06,16800.0,61.466,61.5178,61.4217,61.4291,16800.0
2006-05-22 11:00:00,83.05,83.05,82.95,82.98,16100.0,61.4217,61.4217,61.3477,61.3699,16100.0
2006-05-22 11:05:00,82.98,83.06,82.98,83.03,37500.0,61.3699,61.4291,61.3699,61.4069,37500.0
2006-05-22 11:10:00,83.02,83.05,82.87,82.9,14500.0,61.3995,61.4217,61.2885,61.3107,14500.0
2006-05-22 11:15:00,82.9,82.9,82.7,82.7,26600.0,61.3107,61.3107,61.1628,61.1628,26600.0
2006-05-22 11:20:00,82.7,82.85,82.68,82.8,34800.0,61.1628,61.2738,61.148,61.2368,34800.0
2006-05-22 11:25:00,82.81,82.84,82.74,82.81,3300.0,61.2442,61.2664,61.1924,61.2442,3300.0
2006-05-22 11:30:00,82.85,82.99,82.8,82.95,25000.0,61.2738,61.3773,61.2368,61.3477,25000.0
2006-05-22 11:35:00,82.97,82.97,82.62,82.67,28400.0,61.3625,61.3625,61.1036,61.1406,28400.0
2006-05-22 11:40:00,82.7,82.75,82.49,82.49,21300.0,61.1628,61.1998,61.0075,61.0075,21300.0
2006-05-22 11:45:00,82.4,82.5,82.29,82.35,54600.0,60.9409,61.0149,60.8596,60.904,54600.0
2006-05-22 11:50:00,82.36,82.36,81.96,81.97,37600.0,60.9114,60.9114,60.6155,60.6229,37600.0
2006-05-22 11:55:00,81.97,82.14,81.96,82.13,55500.0,60.6229,60.7487,60.6155,60.7413,55500.0
2006-05-22 12:00:00,82.14,82.23,82.13,82.23,55600.0,60.7487,60.8152,60.7413,60.8152,55600.0
2006-05-22 12:05:00,82.23,82.67,82.23,82.45,70900.0,60.8152,61.1406,60.8152,60.9779,70900.0
2006-05-22 12:10:00,82.44,82.44,82.3,82.41,38800.0,60.9705,60.9705,60.867,60.9483,38800.0
2006-05-22 12:15:00,82.41,82.41,82.28,82.34,36700.0,60.9483,60.9483,60.8522,60.8966,36700.0
2006-05-22 12:20:00,82.32,82.33,82.2,82.2,28200.0,60.8818,60.8892,60.793,60.793,28200.0
2006-05-22 12:25:00,82.24,82.24,82.05,82.05,40700.0,60.8226,60.8226,60.6821,60.6821,40700.0
2006-05-22 12:30:00,82.06,82.09,81.91,82.07,61100.0,60.6895,60.7117,60.5786,60.6969,61100.0
2006-05-22 12:35:00,82.07,82.07,81.9,81.9,41300.0,60.6969,60.6969,60.5712,60.5712,41300.0
2006-05-22 12:40:00,81.88,81.95,81.83,81.95,54700.0,60.5564,60.6081,60.5194,60.6081,54700.0
2006-05-22 12:45:00,81.95,81.95,81.86,81.86,44600.0,60.6081,60.6081,60.5416,60.5416,44600.0
2006-05-22 12:50:00,81.86,81.9,81.79,81.82,32100.0,60.5416,60.5712,60.4898,60.512,32100.0
2006-05-22 12:55:00,81.8,81.87,81.69,81.86,54600.0,60.4972,60.549,60.4158,60.5416,54600.0
2006-05-22 13:00:00,81.86,81.9,81.78,81.85,78300.0,60.5416,60.5712,60.4824,60.5342,78300.0
2006-05-22 13:05:00,81.84,81.91,81.81,81.82,24700.0,60.5268,60.5786,60.5046,60.512,24700.0
2006-05-22 13:10:00,81.81,81.97,81.79,81.95,17300.0,60.5046,60.6229,60.4898,60.6081,17300.0
2006-05-22 13:15:00,81.94,82.07,81.91,81.98,24300.0,60.6007,60.6969,60.5786,60.6303,24300.0
2006-05-22 13:20:00,81.96,82.03,81.93,81.95,66500.0,60.6155,60.6673,60.5933,60.6081,66500.0
2006-05-22 13:25:00,82.0,82.15,81.99,82.12,15100.0,60.6451,60.756,60.6377,60.7339,15100.0
2006-05-22 13:30:00,82.12,82.19,81.95,82.14,27400.0,60.7339,60.7856,60.6081,60.7487,27400.0
2006-05-22 13:35:00,82.12,82.16,82.05,82.1,35600.0,60.7339,60.7634,60.6821,60.7191,35600.0
2006-05-22 13:40:00,82.1,82.15,82.06,82.11,43500.0,60.7191,60.756,60.6895,60.7265,43500.0
2006-05-22 13:45:00,82.13,82.17,82.09,82.11,25300.0,60.7413,60.7708,60.7117,60.7265,25300.0
2006-05-22 13:50:00,82.1,82.16,82.09,82.13,27900.0,60.7191,60.7634,60.7117,60.7413,27900.0
2006-05-22 13:55:00,82.14,82.14,82.06,82.07,22900.0,60.7487,60.7487,60.6895,60.6969,22900.0
2006-05-22 14:00:00,82.08,82.09,82.0,82.01,26600.0,60.7043,60.7117,60.6451,60.6525,26600.0
2006-05-22 14:05:00,82.0,82.08,82.0,82.03,26100.0,60.6451,60.7043,60.6451,60.6673,26100.0
2006-05-22 14:10:00,82.05,82.12,82.02,82.05,49800.0,60.6821,60.7339,60.6599,60.6821,49800.0
2006-05-22 14:15:00,82.05,82.36,82.05,82.3,45000.0,60.6821,60.9114,60.6821,60.867,45000.0
2006-05-22 14:20:00,82.27,82.37,82.21,82.32,29900.0,60.8448,60.9188,60.8004,60.8818,29900.0
2006-05-22 14:25:00,82.32,82.55,82.32,82.47,22100.0,60.8818,61.0519,60.8818,60.9927,22100.0
2006-05-22 14:30:00,82.47,82.47,82.33,82.44,32500.0,60.9927,60.9927,60.8892,60.9705,32500.0
2006-05-22 14:35:00,82.43,82.53,82.31,82.32,29500.0,60.9631,61.0371,60.8744,60.8818,29500.0
2006-05-22 14:40:00,82.3,82.4,82.19,82.26,24200.0,60.867,60.9409,60.7856,60.8374,24200.0
2006-05-22 14:45:00,82.26,82.32,82.2,82.29,26300.0,60.8374,60.8818,60.793,60.8596,26300.0
2006-05-22 14:50:00,82.32,82.47,82.3,82.39,23100.0,60.8818,60.9927,60.867,60.9335,23100.0
2006-05-22 14:55:00,82.41,82.44,82.29,82.42,27000.0,60.9483,60.9705,60.8596,60.9557,27000.0
2006-05-22 15:00:00,82.41,82.49,82.35,82.45,22600.0,60.9483,61.0075,60.904,60.9779,22600.0
2006-05-22 15:05:00,82.48,82.55,82.44,82.48,38600.0,61.0001,61.0519,60.9705,61.0001,38600.0
2006-05-22 15:10:00,82.48,82.56,82.29,82.39,31200.0,61.0001,61.0593,60.8596,60.9335,31200.0
2006-05-22 15:15:00,82.38,82.55,82.38,82.55,25300.0,60.9262,61.0519,60.9262,61.0519,25300.0
2006-05-22 15:20:00,82.56,82.69,82.55,82.59,43300.0,61.0593,61.1554,61.0519,61.0815,43300.0
2006-05-22 15:25:00,82.58,82.7,82.55,82.7,46600.0,61.0741,61.1628,61.0519,61.1628,46600.0
2006-05-22 15:30:00,82.68,82.7,82.61,82.61,36800.0,61.148,61.1628,61.0963,61.0963,36800.0
2006-05-22 15:35:00,82.61,82.66,82.6,82.63,66300.0,61.0963,61.1332,61.0889,61.111,66300.0
2006-05-22 15:40:00,82.63,82.65,82.3,82.3,42500.0,61.111,61.1258,60.867,60.867,42500.0
2006-05-22 15:45:00,82.31,82.4,82.16,82.36,54400.0,60.8744,60.9409,60.7634,60.9114,54400.0
2006-05-22 15:50:00,82.35,82.4,82.0,82.01,62900.0,60.904,60.9409,60.6451,60.6525,62900.0
2006-05-22 15:55:00,82.0,82.0,81.9,81.92,92400.0,60.6451,60.6451,60.5712,60.5859,92400.0
2006-05-23 09:30:00,82.41,82.41,82.39,82.41,20900.0,60.9483,60.9483,60.9335,60.9483,20900.0
2006-05-23 09:35:00,82.35,82.42,82.29,82.33,20500.0,60.904,60.9557,60.8596,60.8892,20500.0
2006-05-23 09:40:00,82.37,82.7,82.31,82.6,27800.0,60.9188,61.1628,60.8744,61.0889,27800.0
2006-05-23 09:45:00,82.58,82.69,82.5,82.66,18500.0,61.0741,61.1554,61.0149,61.1332,18500.0
2006-05-23 09:50:00,82.67,82.71,82.57,82.59,20500.0,61.1406,61.1702,61.0667,61.0815,20500.0
2006-05-23 09:55:00,82.57,82.72,82.51,82.69,18100.0,61.0667,61.1776,61.0223,61.1554,18100.0
2006-05-23 10:00:00,82.66,82.84,82.65,82.74,21500.0,61.1332,61.2664,61.1258,61.1924,21500.0
2006-05-23 10:05:00,82.74,82.87,82.74,82.87,18900.0,61.1924,61.2885,61.1924,61.2885,18900.0
2006-05-23 10:10:00,82.88,82.97,82.87,82.96,28300.0,61.2959,61.3625,61.2885,61.3551,28300.0
2006-05-23 10:15:00,82.96,83.14,82.93,83.09,43700.0,61.3551,61.4882,61.3329,61.4512,43700.0
2006-05-23 10:20:00,83.09,83.12,82.98,83.06,28600.0,61.4512,61.4734,61.3699,61.4291,28600.0
2006-05-23 10:25:00,83.04,83.11,83.0,83.08,13900.0,61.4143,61.466,61.3847,61.4439,13900.0
2006-05-23 10:30:00,83.08,83.15,83.06,83.13,10500.0,61.4439,61.4956,61.4291,61.4808,10500.0
2006-05-23 10:35:00,83.09,83.11,82.92,82.92,17800.0,61.4512,61.466,61.3255,61.3255,17800.0
2006-05-23 10:40:00,82.9,82.97,82.9,82.94,41200.0,61.3107,61.3625,61.3107,61.3403,41200.0
2006-05-23 10:45:00,82.94,82.99,82.87,82.94,26800.0,61.3403,61.3773,61.2885,61.3403,26800.0
2006-05-23 10:50:00,82.93,82.95,82.89,82.95,10000.0,61.3329,61.3477,61.3033,61.3477,10000.0
2006-05-23 10:55:00,82.95,83.0,82.93,82.94,14700.0,61.3477,61.3847,61.3329,61.3403,14700.0
2006-05-23 11:00:00,82.94,82.94,82.88,82.88,8800.0,61.3403,61.3403,61.2959,61.2959,8800.0
2006-05-23 11:05:00,82.88,82.9,82.77,82.77,10200.0,61.2959,61.3107,61.2146,61.2146,10200.0
2006-05-23 11:10:00,82.8,82.87,82.75,82.85,24900.0,61.2368,61.2885,61.1998,61.2738,24900.0
2006-05-23 11:15:00,82.85,82.91,82.72,82.88,15000.0,61.2738,61.3181,61.1776,61.2959,15000.0
2006-05-23 11:20:00,82.88,82.88,82.79,82.83,12200.0,61.2959,61.2959,61.2294,61.259,12200.0
2006-05-23 11:25:00,82.82,82.89,82.78,82.88,7200.0,61.2516,61.3033,61.222,61.2959,7200.0
2006-05-23 11:30:00,82.87,82.9,82.85,82.9,17200.0,61.2885,61.3107,61.2738,61.3107,17200.0
2006-05-23 11:35:00,82.89,82.96,82.88,82.96,14200.0,61.3033,61.3551,61.2959,61.3551,14200.0
2006-05-23 11:40:00,82.96,83.0,82.94,82.94,25800.0,61.3551,61.3847,61.3403,61.3403,25800.0
2006-05-23 11:45:00,82.93,82.95,82.84,82.86,12800.0,61.3329,61.3477,61.2664,61.2811,12800.0
2006-05-23 11:50:00,82.86,82.88,82.76,82.79,13100.0,61.2811,61.2959,61.2072,61.2294,13100.0
2006-05-23 11:55:00,82.76,82.86,82.76,82.84,8200.0,61.2072,61.2811,61.2072,61.2664,8200.0
2006-05-23 12:00:00,82.85,82.88,82.76,82.78,11100.0,61.2738,61.2959,61.2072,61.222,11100.0
2006-05-23 12:05:00,82.81,82.95,82.8,82.82,15700.0,61.2442,61.3477,61.2368,61.2516,15700.0
2006-05-23 12:10:00,82.84,82.84,82.78,82.84,10900.0,61.2664,61.2664,61.222,61.2664,10900.0
2006-05-23 12:15:00,82.85,82.85,82.8,82.82,8700.0,61.2738,61.2738,61.2368,61.2516,8700.0
2006-05-23 12:20:00,82.8,82.8,82.68,82.69,9900.0,61.2368,61.2368,61.148,61.1554,9900.0
2006-05-23 12:25:00,82.67,82.73,82.67,82.68,12000.0,61.1406,61.185,61.1406,61.148,12000.0
2006-05-23 12:30:00,82.68,82.77,82.68,82.71,10400.0,61.148,61.2146,61.148,61.1702,10400.0
2006-05-23 12:35:00,82.7,82.79,82.68,82.79,9100.0,61.1628,61.2294,61.148,61.2294,9100.0
2006-05-23 12:40:00,82.8,82.81,82.76,82.8,12700.0,61.2368,61.2442,61.2072,61.2368,12700.0
2006-05-23 12:45:00,82.8,82.81,82.77,82.77,9200.0,61.2368,61.2442,61.2146,61.2146,9200.0
2006-05-23 12:50:00,82.76,82.8,82.73,82.78,29700.0,61.2072,61.2368,61.185,61.222,29700.0
2006-05-23 12:55:00,82.76,82.79,82.73,82.73,9200.0,61.2072,61.2294,61.185,61.185,9200.0
2006-05-23 13:00:00,82.73,82.86,82.71,82.8,12600.0,61.185,61.2811,61.1702,61.2368,12600.0
2006-05-23 13:05:00,82.78,82.82,82.77,82.77,11500.0,61.222,61.2516,61.2146,61.2146,11500.0
2006-05-23 13:10:00,82.77,82.77,82.74,82.75,22400.0,61.2146,61.2146,61.1924,61.1998,22400.0
2006-05-23 13:15:00,82.75,82.76,82.72,82.76,9500.0,61.1998,61.2072,61.1776,61.2072,9500.0
2006-05-23 13:20:00,82.75,82.79,82.75,82.79,8100.0,61.1998,61.2294,61.1998,61.2294,8100.0
2006-05-23 13:25:00,82.79,82.87,82.79,82.87,7100.0,61.2294,61.2885,61.2294,61.2885,7100.0
2006-05-23 13:30:00,82.88,82.99,82.88,82.99,8000.0,61.2959,61.3773,61.2959,61.3773,8000.0
2006-05-23 13:35:00,83.01,83.15,83.0,83.12,12400.0,61.3921,61.4956,61.3847,61.4734,12400.0
2006-05-23 13:40:00,83.11,83.2,83.11,83.2,5100.0,61.466,61.5326,61.466,61.5326,5100.0
2006-05-23 13:45:00,83.19,83.29,83.19,83.28,16300.0,61.5252,61.5992,61.5252,61.5918,16300.0
2006-05-23 13:50:00,83.28,83.28,83.17,83.18,12200.0,61.5918,61.5918,61.5104,61.5178,12200.0
2006-05-23 13:55:00,83.18,83.18,83.1,83.1,14300.0,61.5178,61.5178,61.4586,61.4586,14300.0
2006-05-23 14:00:00,83.11,83.11,83.07,83.09,15200.0,61.466,61.466,61.4365,61.4512,15200.0
2006-05-23 14:05:00,83.09,83.1,82.94,82.98,9500.0,61.4512,61.4586,61.3403,61.3699,9500.0
2006-05-23 14:10:00,82.96,83.06,82.96,83.06,11500.0,61.3551,61.4291,61.3551,61.4291,11500.0
2006-05-23 14:15:00,83.06,83.1,82.96,82.97,9700.0,61.4291,61.4586,61.3551,61.3625,9700.0
2006-05-23 14:20:00,82.97,83.0,82.9,82.97,7600.0,61.3625,61.3847,61.3107,61.3625,7600.0
2006-05-23 14:25:00,82.96,83.03,82.94,82.95,13700.0,61.3551,61.4069,61.3403,61.3477,13700.0
2006-05-23 14:30:00,82.95,83.13,82.95,83.11,16300.0,61.3477,61.4808,61.3477,61.466,16300.0
2006-05-23 14:35:00,83.12,83.12,82.96,82.97,14400.0,61.4734,61.4734,61.3551,61.3625,14400.0
2006-05-23 14:40:00,82.96,83.03,82.91,82.97,15200.0,61.3551,61.4069,61.3181,61.3625,15200.0
2006-05-23 14:45:00,82.97,82.97,82.85,82.88,14100.0,61.3625,61.3625,61.2738,61.2959,14100.0
2006-05-23 14:50:00,82.88,82.93,82.82,82.82,11100.0,61.2959,61.3329,61.2516,61.2516,11100.0
2006-05-23 14:55:00,82.83,82.92,82.79,82.89,15900.0,61.259,61.3255,61.2294,61.3033,15900.0
2006-05-23 15:00:00,82.9,82.9,82.77,82.78,21300.0,61.3107,61.3107,61.2146,61.222,21300.0
2006-05-23 15:05:00,82.79,82.89,82.79,82.84,18900.0,61.2294,61.3033,61.2294,61.2664,18900.0
2006-05-23 15:10:00,82.83,82.94,82.79,82.9,18200.0,61.259,61.3403,61.2294,61.3107,18200.0
2006-05-23 15:15:00,82.89,82.97,82.88,82.95,13300.0,61.3033,61.3625,61.2959,61.3477,13300.0
2006-05-23 15:20:00,82.95,82.98,82.77,82.78,26000.0,61.3477,61.3699,61.2146,61.222,26000.0
2006-05-23 15:25:00,82.77,82.84,82.72,82.83,22800.0,61.2146,61.2664,61.1776,61.259,22800.0
2006-05-23 15:30:00,82.82,82.86,82.74,82.84,17000.0,61.2516,61.2811,61.1924,61.2664,17000.0
2006-05-23 15:35:00,82.84,82.92,82.76,82.83,27600.0,61.2664,61.3255,61.2072,61.259,27600.0
2006-05-23 15:40:00,82.82,82.82,82.52,82.52,23800.0,61.2516,61.2516,61.0297,61.0297,23800.0
2006-05-23 15:45:00,82.5,82.61,82.45,82.51,55800.0,61.0149,61.0963,60.9779,61.0223,55800.0
2006-05-23 15:50:00,82.53,82.53,82.22,82.22,35300.0,61.0371,61.0371,60.8078,60.8078,35300.0
2006-05-23 15:55:00,82.22,82.36,82.18,82.36,56800.0,60.8078,60.9114,60.7782,60.9114,56800.0
2006-05-24 09:30:00,82.3,82.31,82.0,82.04,32500.0,60.867,60.8744,60.6451,60.6747,32500.0
2006-05-24 09:35:00,82.04,82.05,81.5,81.77,33800.0,60.6747,60.6821,60.2753,60.475,33800.0
2006-05-24 09:40:00,81.77,81.99,81.74,81.9,29000.0,60.475,60.6377,60.4528,60.5712,29000.0
2006-05-24 09:45:00,81.81,82.19,81.77,82.14,28100.0,60.5046,60.7856,60.475,60.7487,28100.0
2006-05-24 09:50:00,82.19,82.2,82.05,82.05,43500.0,60.7856,60.793,60.6821,60.6821,43500.0
2006-05-24 09:55:00,82.06,82.3,81.99,82.07,39900.0,60.6895,60.867,60.6377,60.6969,39900.0
2006-05-24 10:00:00,82.04,82.46,82.04,82.15,31300.0,60.6747,60.9853,60.6747,60.756,31300.0
2006-05-24 10:05:00,82.16,82.32,82.15,82.25,34100.0,60.7634,60.8818,60.756,60.83,34100.0
2006-05-24 10:10:00,82.24,82.32,82.08,82.1,21500.0,60.8226,60.8818,60.7043,60.7191,21500.0
2006-05-24 10:15:00,82.1,82.23,82.07,82.17,24200.0,60.7191,60.8152,60.6969,60.7708,24200.0
2006-05-24 10:20:00,82.18,82.18,81.56,82.01,22500.0,60.7782,60.7782,60.3197,60.6525,22500.0
2006-05-24 10:25:00,82.03,82.38,82.01,82.25,26900.0,60.6673,60.9262,60.6525,60.83,26900.0
2006-05-24 10:30:00,82.17,82.26,82.03,82.09,30300.0,60.7708,60.8374,60.6673,60.7117,30300.0
2006-05-24 10:35:00,82.13,82.42,82.13,82.26,22800.0,60.7413,60.9557,60.7413,60.8374,22800.0
2006-05-24 10:40:00,82.25,82.28,82.08,82.16,23600.0,60.83,60.8522,60.7043,60.7634,23600.0
2006-05-24 10:45:00,82.17,82.17,82.08,82.11,16800.0,60.7708,60.7708,60.7043,60.7265,16800.0
2006-05-24 10:50:00,82.1,82.34,82.1,82.26,24300.0,60.7191,60.8966,60.7191,60.8374,24300.0
2006-05-24 10:55:00,82.27,82.28,82.01,82.02,17700.0,60.8448,60.8522,60.6525,60.6599,17700.0
2006-05-24 11:00:00,82.01,82.06,81.95,81.95,20100.0,60.6525,60.6895,60.6081,60.6081,20100.0
2006-05-24 11:05:00,81.95,81.99,81.77,81.8,11300.0,60.6081,60.6377,60.475,60.4972,11300.0
2006-05-24 11:10:00,81.82,81.9,81.76,81.85,16600.0,60.512,60.5712,60.4676,60.5342,16600.0
2006-05-24 11:15:00,81.85,81.86,81.69,81.71,11800.0,60.5342,60.5416,60.4158,60.4306,11800.0
2006-05-24 11:20:00,81.69,81.81,81.56,81.81,13100.0,60.4158,60.5046,60.3197,60.5046,13100.0
2006-05-24 11:25:00,81.81,81.83,81.52,81.59,15900.0,60.5046,60.5194,60.2901,60.3419,15900.0
2006-05-24 11:30:00,81.57,81.58,81.27,81.41,23800.0,60.3271,60.3345,60.1052,60.2088,23800.0
2006-05-24 11:35:00,81.34,81.5,81.34,81.47,16300.0,60.157,60.2753,60.157,60.2531,16300.0
2006-05-24 11:40:00,81.49,81.75,81.45,81.67,20400.0,60.2679,60.4602,60.2383,60.4011,20400.0
2006-05-24 11:45:00,81.68,81.73,81.62,81.66,19900.0,60.4084,60.4454,60.3641,60.3937,19900.0
2006-05-24 11:50:00,81.65,81.73,81.6,81.68,29700.0,60.3863,60.4454,60.3493,60.4084,29700.0
2006-05-24 11:55:00,81.67,81.89,81.67,81.83,17000.0,60.4011,60.5638,60.4011,60.5194,17000.0
2006-05-24 12:00:00,81.82,81.95,81.82,81.93,20800.0,60.512,60.6081,60.512,60.5933,20800.0
2006-05-24 12:05:00,81.93,81.93,81.78,81.78,7200.0,60.5933,60.5933,60.4824,60.4824,7200.0
2006-05-24 12:10:00,81.78,81.82,81.68,81.68,15300.0,60.4824,60.512,60.4084,60.4084,15300.0
2006-05-24 12:15:00,81.74,81.85,81.72,81.77,10400.0,60.4528,60.5342,60.438,60.475,10400.0
2006-05-24 12:20:00,81.77,81.81,81.58,81.61,9100.0,60.475,60.5046,60.3345,60.3567,9100.0
2006-05-24 12:25:00,81.6,81.7,81.59,81.62,7900.0,60.3493,60.4232,60.3419,60.3641,7900.0
2006-05-24 12:30:00,81.63,81.74,81.62,81.64,8100.0,60.3715,60.4528,60.3641,60.3789,8100.0
2006-05-24 12:35:00,81.57,81.68,81.54,81.57,8900.0,60.3271,60.4084,60.3049,60.3271,8900.0
2006-05-24 12:40:00,81.53,81.57,81.46,81.48,16600.0,60.2975,60.3271,60.2457,60.2605,16600.0
2006-05-24 12:45:00,81.5,81.58,81.45,81.54,16800.0,60.2753,60.3345,60.2383,60.3049,16800.0
2006-05-24 12:50:00,81.54,81.67,81.52,81.62,12600.0,60.3049,60.4011,60.2901,60.3641,12600.0
2006-05-24 12:55:00,81.62,81.7,81.45,81.45,9900.0,60.3641,60.4232,60.2383,60.2383,9900.0
2006-05-24 13:00:00,81.45,81.45,81.28,81.38,25400.0,60.2383,60.2383,60.1126,60.1866,25400.0
2006-05-24 13:05:00,81.37,81.52,81.35,81.39,21000.0,60.1792,60.2901,60.1644,60.194,21000.0
2006-05-24 13:10:00,81.38,81.41,81.36,81.41,10700.0,60.1866,60.2088,60.1718,60.2088,10700.0
2006-05-24 13:15:00,81.41,81.41,81.28,81.36,12600.0,60.2088,60.2088,60.1126,60.1718,12600.0
2006-05-24 13:20:00,81.34,81.59,81.34,81.43,12000.0,60.157,60.3419,60.157,60.2236,12000.0
2006-05-24 13:25:00,81.42,81.47,81.2,81.2,11800.0,60.2162,60.2531,60.0535,60.0535,11800.0
2006-05-24 13:30:00,81.2,81.27,81.07,81.13,22300.0,60.0535,60.1052,59.9573,60.0017,22300.0
2006-05-24 13:35:00,81.1,81.29,81.06,81.22,27300.0,59.9795,60.12,59.9499,60.0682,27300.0
2006-05-24 13:40:00,81.15,81.27,81.05,81.27,18400.0,60.0165,60.1052,59.9425,60.1052,18400.0
2006-05-24 13:45:00,81.29,81.51,81.22,81.39,19600.0,60.12,60.2827,60.0682,60.194,19600.0
2006-05-24 13:50:00,81.47,81.51,81.37,81.51,11200.0,60.2531,60.2827,60.1792,60.2827,11200.0
2006-05-24 13:55:00,81.51,81.7,81.46,81.6,18500.0,60.2827,60.4232,60.2457,60.3493,18500.0
2006-05-24 14:00:00,81.59,81.73,81.57,81.7,21500.0,60.3419,60.4454,60.3271,60.4232,21500.0
2006-05-24 14:05:00,81.7,81.7,81.57,81.57,20000.0,60.4232,60.4232,60.3271,60.3271,20000.0
2006-05-24 14:10:00,81.57,81.68,81.38,81.68,30000.0,60.3271,60.4084,60.1866,60.4084,30000.0
2006-05-24 14:15:00,81.68,81.76,81.55,81.63,22800.0,60.4084,60.4676,60.3123,60.3715,22800.0
2006-05-24 14:20:00,81.65,81.68,81.49,81.52,17800.0,60.3863,60.4084,60.2679,60.2901,17800.0
2006-05-24 14:25:00,81.54,81.56,81.25,81.31,19500.0,60.3049,60.3197,60.0904,60.1348,19500.0
2006-05-24 14:30:00,81.36,81.54,81.27,81.54,17300.0,60.1718,60.3049,60.1052,60.3049,17300.0
2006-05-24 14:35:00,81.51,81.72,81.4,81.64,29900.0,60.2827,60.438,60.2014,60.3789,29900.0
2006-05-24 14:40:00,81.63,81.66,81.54,81.66,14900.0,60.3715,60.3937,60.3049,60.3937,14900.0
2006-05-24 14:45:00,81.64,81.8,81.64,81.75,22500.0,60.3789,60.4972,60.3789,60.4602,22500.0
2006-05-24 14:50:00,81.75,81.8,81.69,81.7,23800.0,60.4602,60.4972,60.4158,60.4232,23800.0
2006-05-24 14:55:00,81.75,81.85,81.73,81.81,23100.0,60.4602,60.5342,60.4454,60.5046,23100.0
2006-05-24 15:00:00,81.79,81.85,81.74,81.82,14300.0,60.4898,60.5342,60.4528,60.512,14300.0
2006-05-24 15:05:00,81.79,81.89,81.57,81.62,12000.0,60.4898,60.5638,60.3271,60.3641,12000.0
2006-05-24 15:10:00,81.59,81.71,81.54,81.64,12100.0,60.3419,60.4306,60.3049,60.3789,12100.0
2006-05-24 15:15:00,81.67,81.78,81.63,81.77,12200.0,60.4011,60.4824,60.3715,60.475,12200.0
2006-05-24 15:20:00,81.77,81.77,81.56,81.65,16100.0,60.475,60.475,60.3197,60.3863,16100.0
2006-05-24 15:25:00,81.65,81.71,81.6,81.67,11800.0,60.3863,60.4306,60.3493,60.4011,11800.0
2006-05-24 15:30:00,81.69,81.88,81.69,81.87,20600.0,60.4158,60.5564,60.4158,60.549,20600.0
2006-05-24 15:35:00,81.88,82.1,81.82,82.05,35000.0,60.5564,60.7191,60.512,60.6821,35000.0
2006-05-24 15:40:00,82.07,82.1,81.9,82.02,39900.0,60.6969,60.7191,60.5712,60.6599,39900.0
2006-05-24 15:45:00,82.02,82.12,81.95,82.05,33600.0,60.6599,60.7339,60.6081,60.6821,33600.0
2006-05-24 15:50:00,82.03,82.03,81.86,81.91,44100.0,60.6673,60.6673,60.5416,60.5786,44100.0
2006-05-24 15:55:00,81.9,81.92,81.89,81.91,55300.0,60.5712,60.5859,60.5638,60.5786,55300.0
2006-05-25 09:30:00,82.4,82.4,82.33,82.33,26500.0,60.9409,60.9409,60.8892,60.8892,26500.0
2006-05-25 09:35:00,82.35,82.4,82.1,82.1,30300.0,60.904,60.9409,60.7191,60.7191,30300.0
2006-05-25 09:40:00,82.1,82.14,82.04,82.11,17600.0,60.7191,60.7487,60.6747,60.7265,17600.0
2006-05-25 09:45:00,82.11,82.19,82.11,82.15,31800.0,60.7265,60.7856,60.7265,60.756,31800.0
2006-05-25 09:50:00,82.15,82.21,82.04,82.13,17900.0,60.756,60.8004,60.6747,60.7413,17900.0
2006-05-25 09:55:00,82.13,82.25,82.08,82.21,18400.0,60.7413,60.83,60.7043,60.8004,18400.0
2006-05-25 10:00:00,82.18,82.25,82.13,82.16,23300.0,60.7782,60.83,60.7413,60.7634,23300.0
2006-05-25 10:05:00,82.16,82.24,82.12,82.12,13500.0,60.7634,60.8226,60.7339,60.7339,13500.0
2006-05-25 10:10:00,82.12,82.19,81.71,81.71,26100.0,60.7339,60.7856,60.4306,60.4306,26100.0
2006-05-25 10:15:00,81.73,82.04,81.69,81.99,26100.0,60.4454,60.6747,60.4158,60.6377,26100.0
2006-05-25 10:20:00,81.97,82.08,81.85,81.96,30300.0,60.6229,60.7043,60.5342,60.6155,30300.0
2006-05-25 10:25:00,81.9,81.94,81.86,81.91,13000.0,60.5712,60.6007,60.5416,60.5786,13000.0
2006-05-25 10:30:00,81.91,82.01,81.87,82.0,21000.0,60.5786,60.6525,60.549,60.6451,21000.0
2006-05-25 10:35:00,82.0,82.1,81.97,81.99,19900.0,60.6451,60.7191,60.6229,60.6377,19900.0
2006-05-25 10:40:00,81.99,82.17,81.97,82.16,19700.0,60.6377,60.7708,60.6229,60.7634,19700.0
2006-05-25 10:45:00,82.15,82.22,82.09,82.21,28200.0,60.756,60.8078,60.7117,60.8004,28200.0
2006-05-25 10:50:00,82.2,82.23,82.13,82.14,9900.0,60.793,60.8152,60.7413,60.7487,9900.0
2006-05-25 10:55:00,82.12,82.15,82.04,82.09,18400.0,60.7339,60.756,60.6747,60.7117,18400.0
2006-05-25 11:00:00,82.09,82.11,81.96,81.98,8000.0,60.7117,60.7265,60.6155,60.6303,8000.0
2006-05-25 11:05:00,81.99,82.08,81.97,82.04,65700.0,60.6377,60.7043,60.6229,60.6747,65700.0
2006-05-25 11:10:00,82.06,82.14,82.0,82.11,15000.0,60.6895,60.7487,60.6451,60.7265,15000.0
2006-05-25 11:15:00,82.11,82.15,82.09,82.13,13300.0,60.7265,60.756,60.7117,60.7413,13300.0
2006-05-25 11:20:00,82.14,82.18,82.13,82.15,12600.0,60.7487,60.7782,60.7413,60.756,12600.0
2006-05-25 11:25:00,82.16,82.37,82.16,82.37,31400.0,60.7634,60.9188,60.7634,60.9188,31400.0
2006-05-25 11:30:00,82.35,82.45,82.35,82.38,24000.0,60.904,60.9779,60.904,60.9262,24000.0
2006-05-25 11:35:00,82.41,82.48,82.41,82.48,22500.0,60.9483,61.0001,60.9483,61.0001,22500.0
2006-05-25 11:40:00,82.49,82.58,82.49,82.55,19900.0,61.0075,61.0741,61.0075,61.0519,19900.0
2006-05-25 11:45:00,82.55,82.63,82.53,82.6,23400.0,61.0519,61.111,61.0371,61.0889,23400.0
2006-05-25 11:50:00,82.59,82.59,82.55,82.57,6400.0,61.0815,61.0815,61.0519,61.0667,6400.0
2006-05-25 11:55:00,82.57,82.73,82.53,82.73,29700.0,61.0667,61.185,61.0371,61.185,29700.0
2006-05-25 12:00:00,82.76,82.91,82.75,82.81,45500.0,61.2072,61.3181,61.1998,61.2442,45500.0
2006-05-25 12:05:00,82.79,82.81,82.65,82.65,14400.0,61.2294,61.2442,61.1258,61.1258,14400.0
2006-05-25 12:10:00,82.68,82.7,82.65,82.65,9300.0,61.148,61.1628,61.1258,61.1258,9300.0
2006-05-25 12:15:00,82.65,82.72,82.65,82.72,18300.0,61.1258,61.1776,61.1258,61.1776,18300.0
2006-05-25 12:20:00,82.72,82.8,82.69,82.74,11500.0,61.1776,61.2368,61.1554,61.1924,11500.0
2006-05-25 12:25:00,82.73,82.75,82.7,82.71,9600.0,61.185,61.1998,61.1628,61.1702,9600.0
2006-05-25 12:30:00,82.7,82.73,82.69,82.71,46800.0,61.1628,61.185,61.1554,61.1702,46800.0
2006-05-25 12:35:00,82.7,82.71,82.62,82.67,27200.0,61.1628,61.1702,61.1036,61.1406,27200.0
2006-05-25 12:40:00,82.67,82.68,82.63,82.68,17100.0,61.1406,61.148,61.111,61.148,17100.0
2006-05-25 12:45:00,82.67,82.68,82.64,82.64,11000.0,61.1406,61.148,61.1184,61.1184,11000.0
2006-05-25 12:50:00,82.64,82.64,82.61,82.62,6300.0,61.1184,61.1184,61.0963,61.1036,6300.0
2006-05-25 12:55:00,82.62,82.66,82.62,82.65,13900.0,61.1036,61.1332,61.1036,61.1258,13900.0
2006-05-25 13:00:00,82.67,82.67,82.62,82.65,15800.0,61.1406,61.1406,61.1036,61.1258,15800.0
2006-05-25 13:05:00,82.63,82.65,82.61,82.64,155600.0,61.111,61.1258,61.0963,61.1184,155600.0
2006-05-25 13:10:00,82.64,82.66,82.62,82.64,25500.0,61.1184,61.1332,61.1036,61.1184,25500.0
2006-05-25 13:15:00,82.64,82.68,82.6,82.67,13900.0,61.1184,61.148,61.0889,61.1406,13900.0
2006-05-25 13:20:00,82.68,82.71,82.61,82.63,14000.0,61.148,61.1702,61.0963,61.111,14000.0
2006-05-25 13:25:00,82.62,82.68,82.6,82.67,18500.0,61.1036,61.148,61.0889,61.1406,18500.0
2006-05-25 13:30:00,82.68,82.74,82.65,82.74,29100.0,61.148,61.1924,61.1258,61.1924,29100.0
2006-05-25 13:35:00,82.73,82.73,82.6,82.61,17700.0,61.185,61.185,61.0889,61.0963,17700.0
2006-05-25 13:40:00,82.6,82.75,82.6,82.75,14100.0,61.0889,61.1998,61.0889,61.1998,14100.0
2006-05-25 13:45:00,82.76,82.8,82.69,82.73,15900.0,61.2072,61.2368,61.1554,61.185,15900.0
2006-05-25 13:50:00,82.73,82.73,82.66,82.67,16700.0,61.185,61.185,61.1332,61.1406,16700.0
2006-05-25 13:55:00,82.67,82.74,82.61,82.74,16000.0,61.1406,61.1924,61.0963,61.1924,16000.0
2006-05-25 14:00:00,82.74,82.87,82.72,82.86,25800.0,61.1924,61.2885,61.1776,61.2811,25800.0
2006-05-25 14:05:00,82.86,82.91,82.86,82.9,14100.0,61.2811,61.3181,61.2811,61.3107,14100.0
2006-05-25 14:10:00,82.91,82.93,82.85,82.91,18500.0,61.3181,61.3329,61.2738,61.3181,18500.0
2006-05-25 14:15:00,82.92,83.13,82.9,83.08,41300.0,61.3255,61.4808,61.3107,61.4439,41300.0
2006-05-25 14:20:00,83.08,83.21,83.08,83.18,50600.0,61.4439,61.54,61.4439,61.5178,50600.0
2006-05-25 14:25:00,83.18,83.2,83.03,83.12,15000.0,61.5178,61.5326,61.4069,61.4734,15000.0
2006-05-25 14:30:00,83.13,83.15,83.08,83.14,16200.0,61.4808,61.4956,61.4439,61.4882,16200.0
2006-05-25 14:35:00,83.14,83.22,83.12,83.19,17000.0,61.4882,61.5474,61.4734,61.5252,17000.0
2006-05-25 14:40:00,83.18,83.22,83.16,83.19,12100.0,61.5178,61.5474,61.503,61.5252,12100.0
2006-05-25 14:45:00,83.17,83.19,83.09,83.13,13800.0,61.5104,61.5252,61.4512,61.4808,13800.0
2006-05-25 14:50:00,83.13,83.14,82.94,82.99,15400.0,61.4808,61.4882,61.3403,61.3773,15400.0
2006-05-25 14:55:00,83.03,83.03,82.86,82.9,17600.0,61.4069,61.4069,61.2811,61.3107,17600.0
2006-05-25 15:00:00,82.92,82.94,82.78,82.81,16100.0,61.3255,61.3403,61.222,61.2442,16100.0
2006-05-25 15:05:00,82.8,82.82,82.72,82.74,33600.0,61.2368,61.2516,61.1776,61.1924,33600.0
2006-05-25 15:10:00,82.76,82.82,82.74,82.82,27500.0,61.2072,61.2516,61.1924,61.2516,27500.0
2006-05-25 15:15:00,82.81,82.89,82.81,82.84,21900.0,61.2442,61.3033,61.2442,61.2664,21900.0
2006-05-25 15:20:00,82.84,82.87,82.77,82.87,37500.0,61.2664,61.2885,61.2146,61.2885,37500.0
2006-05-25 15:25:00,82.87,82.91,82.82,82.84,58000.0,61.2885,61.3181,61.2516,61.2664,58000.0
2006-05-25 15:30:00,82.84,82.9,82.83,82.85,55100.0,61.2664,61.3107,61.259,61.2738,55100.0
2006-05-25 15:35:00,82.85,82.88,82.84,82.87,28100.0,61.2738,61.2959,61.2664,61.2885,28100.0
2006-05-25 15:40:00,82.88,83.02,82.88,83.0,55800.0,61.2959,61.3995,61.2959,61.3847,55800.0
2006-05-25 15:45:00,83.02,83.19,83.02,83.16,55400.0,61.3995,61.5252,61.3995,61.503,55400.0
2006-05-25 15:50:00,83.16,83.29,83.15,83.27,57400.0,61.503,61.5992,61.4956,61.5844,57400.0
2006-05-25 15:55:00,83.29,83.32,83.26,83.3,101200.0,61.5992,61.6214,61.577,61.6066,101200.0
2006-05-26 09:30:00,83.2,83.36,83.06,83.36,20800.0,61.5326,61.6509,61.4291,61.6509,20800.0
2006-05-26 09:35:00,83.4,83.59,83.28,83.38,16900.0,61.6805,61.821,61.5918,61.6657,16900.0
2006-05-26 09:40:00,83.32,83.32,83.15,83.16,23700.0,61.6214,61.6214,61.4956,61.503,23700.0
2006-05-26 09:45:00,83.15,83.49,83.15,83.48,8300.0,61.4956,61.7471,61.4956,61.7397,8300.0
2006-05-26 09:50:00,83.48,83.48,83.4,83.43,24300.0,61.7397,61.7397,61.6805,61.7027,24300.0
2006-05-26 09:55:00,83.48,83.71,83.48,83.71,25800.0,61.7397,61.9098,61.7397,61.9098,25800.0
2006-05-26 10:00:00,83.73,83.86,83.73,83.79,16300.0,61.9246,62.0207,61.9246,61.969,16300.0
2006-05-26 10:05:00,83.79,83.8,83.67,83.67,23700.0,61.969,61.9763,61.8802,61.8802,23700.0
2006-05-26 10:10:00,83.67,83.69,83.57,83.67,11300.0,61.8802,61.895,61.8062,61.8802,11300.0
2006-05-26 10:15:00,83.65,83.7,83.61,83.65,10900.0,61.8654,61.9024,61.8358,61.8654,10900.0
2006-05-26 10:20:00,83.61,83.66,83.55,83.55,13800.0,61.8358,61.8728,61.7915,61.7915,13800.0
2006-05-26 10:25:00,83.55,83.59,83.53,83.55,16600.0,61.7915,61.821,61.7767,61.7915,16600.0
2006-05-26 10:30:00,83.53,83.61,83.53,83.6,4500.0,61.7767,61.8358,61.7767,61.8284,4500.0
2006-05-26 10:35:00,83.6,83.6,83.45,83.47,15400.0,61.8284,61.8284,61.7175,61.7323,15400.0
2006-05-26 10:40:00,83.47,83.48,83.35,83.41,8400.0,61.7323,61.7397,61.6435,61.6879,8400.0
2006-05-26 10:45:00,83.41,83.42,83.12,83.3,19200.0,61.6879,61.6953,61.4734,61.6066,19200.0
2006-05-26 10:50:00,83.3,83.5,83.3,83.5,14700.0,61.6066,61.7545,61.6066,61.7545,14700.0
2006-05-26 10:55:00,83.51,83.55,83.47,83.48,15600.0,61.7619,61.7915,61.7323,61.7397,15600.0
2006-05-26 11:00:00,83.48,83.49,83.42,83.49,10100.0,61.7397,61.7471,61.6953,61.7471,10100.0
2006-05-26 11:05:00,83.49,83.75,83.49,83.73,16200.0,61.7471,61.9394,61.7471,61.9246,16200.0
2006-05-26 11:10:00,83.75,83.79,83.73,83.76,9400.0,61.9394,61.969,61.9246,61.9468,9400.0
2006-05-26 11:15:00,83.73,83.76,83.73,83.76,5300.0,61.9246,61.9468,61.9246,61.9468,5300.0
2006-05-26 11:20:00,83.76,83.8,83.73,83.8,11600.0,61.9468,61.9763,61.9246,61.9763,11600.0
2006-05-26 11:25:00,83.8,83.8,83.72,83.72,9800.0,61.9763,61.9763,61.9172,61.9172,9800.0
2006-05-26 11:30:00,83.73,83.76,83.67,83.74,28000.0,61.9246,61.9468,61.8802,61.932,28000.0
2006-05-26 11:35:00,83.75,83.8,83.74,83.74,26500.0,61.9394,61.9763,61.932,61.932,26500.0
2006-05-26 11:40:00,83.76,83.76,83.67,83.7,18600.0,61.9468,61.9468,61.8802,61.9024,18600.0
2006-05-26 11:45:00,83.71,83.77,83.7,83.76,30300.0,61.9098,61.9542,61.9024,61.9468,30300.0
2006-05-26 11:50:00,83.76,83.78,83.72,83.72,26700.0,61.9468,61.9616,61.9172,61.9172,26700.0
2006-05-26 11:55:00,83.72,83.83,83.69,83.7,20200.0,61.9172,61.9985,61.895,61.9024,20200.0
2006-05-26 12:00:00,83.7,83.74,83.65,83.65,20000.0,61.9024,61.932,61.8654,61.8654,20000.0
2006-05-26 12:05:00,83.65,83.71,83.61,83.68,18100.0,61.8654,61.9098,61.8358,61.8876,18100.0
2006-05-26 12:10:00,83.68,83.71,83.63,83.65,5100.0,61.8876,61.9098,61.8506,61.8654,5100.0
2006-05-26 12:15:00,83.63,83.64,83.53,83.56,16100.0,61.8506,61.858,61.7767,61.7988,16100.0
2006-05-26 12:20:00,83.56,83.56,83.5,83.52,10400.0,61.7988,61.7988,61.7545,61.7693,10400.0
2006-05-26 12:25:00,83.53,83.55,83.47,83.49,15700.0,61.7767,61.7915,61.7323,61.7471,15700.0
2006-05-26 12:30:00,83.48,83.51,83.41,83.44,19800.0,61.7397,61.7619,61.6879,61.7101,19800.0
2006-05-26 12:35:00,83.44,83.45,83.42,83.45,7000.0,61.7101,61.7175,61.6953,61.7175,7000.0
2006-05-26 12:40:00,83.45,83.57,83.45,83.57,5500.0,61.7175,61.8062,61.7175,61.8062,5500.0
2006-05-26 12:45:00,83.58,83.65,83.58,83.62,9000.0,61.8136,61.8654,61.8136,61.8432,9000.0
2006-05-26 12:50:00,83.6,83.6,83.51,83.52,6000.0,61.8284,61.8284,61.7619,61.7693,6000.0
2006-05-26 12:55:00,83.51,83.53,83.47,83.47,2500.0,61.7619,61.7767,61.7323,61.7323,2500.0
2006-05-26 13:00:00,83.47,83.48,83.44,83.47,5300.0,61.7323,61.7397,61.7101,61.7323,5300.0
2006-05-26 13:05:00,83.46,83.49,83.46,83.49,4900.0,61.7249,61.7471,61.7249,61.7471,4900.0
2006-05-26 13:10:00,83.48,83.49,83.47,83.48,3100.0,61.7397,61.7471,61.7323,61.7397,3100.0
2006-05-26 13:15:00,83.48,83.55,83.48,83.53,5700.0,61.7397,61.7915,61.7397,61.7767,5700.0
2006-05-26 13:20:00,83.55,83.55,83.53,83.53,2400.0,61.7915,61.7915,61.7767,61.7767,2400.0
2006-05-26 13:25:00,83.52,83.55,83.49,83.55,3300.0,61.7693,61.7915,61.7471,61.7915,3300.0
2006-05-26 13:30:00,83.54,83.55,83.46,83.48,7400.0,61.7841,61.7915,61.7249,61.7397,7400.0
2006-05-26 13:35:00,83.46,83.46,83.35,83.42,20600.0,61.7249,61.7249,61.6435,61.6953,20600.0
2006-05-26 13:40:00,83.43,83.47,83.39,83.46,7000.0,61.7027,61.7323,61.6731,61.7249,7000.0
2006-05-26 13:45:00,83.46,83.55,83.46,83.54,4700.0,61.7249,61.7915,61.7249,61.7841,4700.0
2006-05-26 13:50:00,83.55,83.55,83.48,83.53,7000.0,61.7915,61.7915,61.7397,61.7767,7000.0
2006-05-26 13:55:00,83.55,83.57,83.52,83.56,7500.0,61.7915,61.8062,61.7693,61.7988,7500.0
2006-05-26 14:00:00,83.55,83.6,83.55,83.59,8600.0,61.7915,61.8284,61.7915,61.821,8600.0
2006-05-26 14:05:00,83.6,83.61,83.52,83.54,9000.0,61.8284,61.8358,61.7693,61.7841,9000.0
2006-05-26 14:10:00,83.54,83.6,83.54,83.59,4900.0,61.7841,61.8284,61.7841,61.821,4900.0
2006-05-26 14:15:00,83.59,83.59,83.56,83.57,6400.0,61.821,61.821,61.7988,61.8062,6400.0
2006-05-26 14:20:00,83.58,83.65,83.58,83.65,3500.0,61.8136,61.8654,61.8136,61.8654,3500.0
2006-05-26 14:25:00,83.66,83.68,83.59,83.62,7500.0,61.8728,61.8876,61.821,61.8432,7500.0
2006-05-26 14:30:00,83.6,83.65,83.6,83.65,4400.0,61.8284,61.8654,61.8284,61.8654,4400.0
2006-05-26 14:35:00,83.63,83.66,83.63,83.64,6500.0,61.8506,61.8728,61.8506,61.858,6500.0
2006-05-26 14:40:00,83.64,83.65,83.6,83.63,36500.0,61.858,61.8654,61.8284,61.8506,36500.0
2006-05-26 14:45:00,83.62,83.63,83.54,83.54,13600.0,61.8432,61.8506,61.7841,61.7841,13600.0
2006-05-26 14:50:00,83.56,83.59,83.56,83.56,8500.0,61.7988,61.821,61.7988,61.7988,8500.0
2006-05-26 14:55:00,83.58,83.6,83.56,83.58,14900.0,61.8136,61.8284,61.7988,61.8136,14900.0
2006-05-26 15:00:00,83.59,83.63,83.57,83.6,18000.0,61.821,61.8506,61.8062,61.8284,18000.0
2006-05-26 15:05:00,83.6,83.64,83.58,83.6,12100.0,61.8284,61.858,61.8136,61.8284,12100.0
2006-05-26 15:10:00,83.6,83.6,83.48,83.53,26700.0,61.8284,61.8284,61.7397,61.7767,26700.0
2006-05-26 15:15:00,83.55,83.58,83.55,83.57,9000.0,61.7915,61.8136,61.7915,61.8062,9000.0
2006-05-26 15:20:00,83.56,83.6,83.52,83.58,15500.0,61.7988,61.8284,61.7693,61.8136,15500.0
2006-05-26 15:25:00,83.58,83.59,83.54,83.57,21800.0,61.8136,61.821,61.7841,61.8062,21800.0
2006-05-26 15:30:00,83.58,83.6,83.55,83.56,20300.0,61.8136,61.8284,61.7915,61.7988,20300.0
2006-05-26 15:35:00,83.57,83.61,83.57,83.6,45600.0,61.8062,61.8358,61.8062,61.8284,45600.0
2006-05-26 15:40:00,83.6,83.68,83.6,83.67,11600.0,61.8284,61.8876,61.8284,61.8802,11600.0
2006-05-26 15:45:00,83.67,83.67,83.58,83.59,19800.0,61.8802,61.8802,61.8136,61.821,19800.0
2006-05-26 15:50:00,83.6,83.65,83.6,83.61,22300.0,61.8284,61.8654,61.8284,61.8358,22300.0
2006-05-26 15:55:00,83.6,83.63,83.58,83.61,29200.0,61.8284,61.8506,61.8136,61.8358,29200.0
2006-05-30 09:35:00,83.3,83.34,83.16,83.17,24400.0,61.6066,61.6361,61.503,61.5104,24400.0
2006-05-30 09:40:00,83.17,83.27,83.17,83.27,17300.0,61.5104,61.5844,61.5104,61.5844,17300.0
2006-05-30 09:45:00,83.25,83.25,82.94,83.01,14600.0,61.5696,61.5696,61.3403,61.3921,14600.0
2006-05-30 09:50:00,83.0,83.08,82.96,83.0,20100.0,61.3847,61.4439,61.3551,61.3847,20100.0
2006-05-30 09:55:00,83.0,83.0,82.73,82.73,19100.0,61.3847,61.3847,61.185,61.185,19100.0
2006-05-30 10:00:00,82.74,82.74,82.57,82.66,29100.0,61.1924,61.1924,61.0667,61.1332,29100.0
2006-05-30 10:05:00,82.65,82.74,82.63,82.65,35400.0,61.1258,61.1924,61.111,61.1258,35400.0
2006-05-30 10:10:00,82.66,82.66,82.55,82.57,32200.0,61.1332,61.1332,61.0519,61.0667,32200.0
2006-05-30 10:15:00,82.57,82.58,82.39,82.42,19100.0,61.0667,61.0741,60.9335,60.9557,19100.0
2006-05-30 10:20:00,82.44,82.53,82.4,82.5,19600.0,60.9705,61.0371,60.9409,61.0149,19600.0
2006-05-30 10:25:00,82.5,82.55,82.46,82.46,14500.0,61.0149,61.0519,60.9853,60.9853,14500.0
2006-05-30 10:30:00,82.5,82.53,82.47,82.49,12800.0,61.0149,61.0371,60.9927,61.0075,12800.0
2006-05-30 10:35:00,82.48,82.53,82.36,82.42,15900.0,61.0001,61.0371,60.9114,60.9557,15900.0
2006-05-30 10:40:00,82.41,82.59,82.36,82.59,17300.0,60.9483,61.0815,60.9114,61.0815,17300.0
2006-05-30 10:45:00,82.61,82.74,82.55,82.62,22000.0,61.0963,61.1924,61.0519,61.1036,22000.0
2006-05-30 10:50:00,82.62,82.65,82.55,82.55,13700.0,61.1036,61.1258,61.0519,61.0519,13700.0
2006-05-30 10:55:00,82.54,82.57,82.33,82.33,14000.0,61.0445,61.0667,60.8892,60.8892,14000.0
2006-05-30 11:00:00,82.33,82.45,82.25,82.45,15200.0,60.8892,60.9779,60.83,60.9779,15200.0
2006-05-30 11:05:00,82.46,82.54,82.44,82.53,10300.0,60.9853,61.0445,60.9705,61.0371,10300.0
2006-05-30 11:10:00,82.54,82.68,82.52,82.57,17500.0,61.0445,61.148,61.0297,61.0667,17500.0
2006-05-30 11:15:00,82.57,82.65,82.54,82.63,17900.0,61.0667,61.1258,61.0445,61.111,17900.0
2006-05-30 11:20:00,82.63,82.71,82.6,82.71,13600.0,61.111,61.1702,61.0889,61.1702,13600.0
2006-05-30 11:25:00,82.68,82.77,82.68,82.73,13300.0,61.148,61.2146,61.148,61.185,13300.0
2006-05-30 11:30:00,82.68,82.74,82.68,82.74,9600.0,61.148,61.1924,61.148,61.1924,9600.0
2006-05-30 11:35:00,82.72,82.83,82.72,82.76,12100.0,61.1776,61.259,61.1776,61.2072,12100.0
2006-05-30 11:40:00,82.78,82.79,82.71,82.73,38600.0,61.222,61.2294,61.1702,61.185,38600.0
2006-05-30 11:45:00,82.77,82.84,82.73,82.8,14000.0,61.2146,61.2664,61.185,61.2368,14000.0
2006-05-30 11:50:00,82.8,82.8,82.71,82.73,9300.0,61.2368,61.2368,61.1702,61.185,9300.0
2006-05-30 11:55:00,82.75,82.87,82.75,82.75,13600.0,61.1998,61.2885,61.1998,61.1998,13600.0
2006-05-30 12:00:00,82.76,82.76,82.67,82.68,7000.0,61.2072,61.2072,61.1406,61.148,7000.0
2006-05-30 12:05:00,82.67,82.78,82.6,82.78,15700.0,61.1406,61.222,61.0889,61.222,15700.0
2006-05-30 12:10:00,82.77,82.78,82.65,82.66,8400.0,61.2146,61.222,61.1258,61.1332,8400.0
2006-05-30 12:15:00,82.67,82.68,82.64,82.67,7600.0,61.1406,61.148,61.1184,61.1406,7600.0
2006-05-30 12:20:00,82.67,82.76,82.67,82.73,9200.0,61.1406,61.2072,61.1406,61.185,9200.0
2006-05-30 12:25:00,82.74,82.78,82.69,82.78,9000.0,61.1924,61.222,61.1554,61.222,9000.0
2006-05-30 12:30:00,82.78,82.81,82.65,82.65,11600.0,61.222,61.2442,61.1258,61.1258,11600.0
2006-05-30 12:35:00,82.65,82.68,82.63,82.67,5700.0,61.1258,61.148,61.111,61.1406,5700.0
2006-05-30 12:40:00,82.65,82.67,82.65,82.66,3300.0,61.1258,61.1406,61.1258,61.1332,3300.0
2006-05-30 12:45:00,82.68,82.78,82.68,82.75,8900.0,61.148,61.222,61.148,61.1998,8900.0
2006-05-30 12:50:00,82.72,82.75,82.62,82.62,7200.0,61.1776,61.1998,61.1036,61.1036,7200.0
2006-05-30 12:55:00,82.66,82.67,82.55,82.67,10200.0,61.1332,61.1406,61.0519,61.1406,10200.0
2006-05-30 13:00:00,82.68,82.68,82.6,82.61,6000.0,61.148,61.148,61.0889,61.0963,6000.0
2006-05-30 13:05:00,82.6,82.7,82.6,82.7,9000.0,61.0889,61.1628,61.0889,61.1628,9000.0
2006-05-30 13:10:00,82.68,82.69,82.59,82.62,6400.0,61.148,61.1554,61.0815,61.1036,6400.0
2006-05-30 13:15:00,82.59,82.75,82.58,82.74,8300.0,61.0815,61.1998,61.0741,61.1924,8300.0
2006-05-30 13:20:00,82.74,82.75,82.6,82.6,10600.0,61.1924,61.1998,61.0889,61.0889,10600.0
2006-05-30 13:25:00,82.6,82.67,82.59,82.6,6700.0,61.0889,61.1406,61.0815,61.0889,6700.0
2006-05-30 13:30:00,82.59,82.64,82.55,82.6,7000.0,61.0815,61.1184,61.0519,61.0889,7000.0
2006-05-30 13:35:00,82.61,82.67,82.61,82.65,7300.0,61.0963,61.1406,61.0963,61.1258,7300.0
2006-05-30 13:40:00,82.64,82.64,82.43,82.43,10700.0,61.1184,61.1184,60.9631,60.9631,10700.0
2006-05-30 13:45:00,82.45,82.45,82.32,82.36,11200.0,60.9779,60.9779,60.8818,60.9114,11200.0
2006-05-30 13:50:00,82.34,82.44,82.32,82.44,8700.0,60.8966,60.9705,60.8818,60.9705,8700.0
2006-05-30 13:55:00,82.44,82.5,82.44,82.48,9400.0,60.9705,61.0149,60.9705,61.0001,9400.0
2006-05-30 14:00:00,82.49,82.5,82.48,82.5,6400.0,61.0075,61.0149,61.0001,61.0149,6400.0
2006-05-30 14:05:00,82.5,82.6,82.5,82.59,8800.0,61.0149,61.0889,61.0149,61.0815,8800.0
2006-05-30 14:10:00,82.6,82.67,82.6,82.6,11500.0,61.0889,61.1406,61.0889,61.0889,11500.0
2006-05-30 14:15:00,82.59,82.59,82.55,82.59,7800.0,61.0815,61.0815,61.0519,61.0815,7800.0
2006-05-30 14:20:00,82.61,82.63,82.59,82.59,13200.0,61.0963,61.111,61.0815,61.0815,13200.0
2006-05-30 14:25:00,82.59,82.6,82.54,82.56,9000.0,61.0815,61.0889,61.0445,61.0593,9000.0
2006-05-30 14:30:00,82.58,82.63,82.56,82.62,12600.0,61.0741,61.111,61.0593,61.1036,12600.0
2006-05-30 14:35:00,82.62,82.65,82.61,82.63,10400.0,61.1036,61.1258,61.0963,61.111,10400.0
2006-05-30 14:40:00,82.67,82.76,82.65,82.75,35500.0,61.1406,61.2072,61.1258,61.1998,35500.0
2006-05-30 14:45:00,82.75,82.79,82.72,82.72,22100.0,61.1998,61.2294,61.1776,61.1776,22100.0
2006-05-30 14:50:00,82.73,82.76,82.67,82.67,64900.0,61.185,61.2072,61.1406,61.1406,64900.0
2006-05-30 14:55:00,82.66,82.66,82.56,82.58,6200.0,61.1332,61.1332,61.0593,61.0741,6200.0
2006-05-30 15:00:00,82.57,82.57,82.49,82.52,15400.0,61.0667,61.0667,61.0075,61.0297,15400.0
2006-05-30 15:05:00,82.52,82.58,82.5,82.5,11700.0,61.0297,61.0741,61.0149,61.0149,11700.0
2006-05-30 15:10:00,82.5,82.56,82.49,82.56,36500.0,61.0149,61.0593,61.0075,61.0593,36500.0
2006-05-30 15:15:00,82.56,82.67,82.56,82.61,17800.0,61.0593,61.1406,61.0593,61.0963,17800.0
2006-05-30 15:20:00,82.62,82.75,82.59,82.74,21400.0,61.1036,61.1998,61.0815,61.1924,21400.0
2006-05-30 15:25:00,82.73,82.78,82.65,82.65,24500.0,61.185,61.222,61.1258,61.1258,24500.0
2006-05-30 15:30:00,82.65,82.65,82.55,82.57,19300.0,61.1258,61.1258,61.0519,61.0667,19300.0
2006-05-30 15:35:00,82.57,82.59,82.55,82.59,28500.0,61.0667,61.0815,61.0519,61.0815,28500.0
2006-05-30 15:40:00,82.59,82.59,82.55,82.59,29700.0,61.0815,61.0815,61.0519,61.0815,29700.0
2006-05-30 15:45:00,82.59,82.6,82.55,82.55,30500.0,61.0815,61.0889,61.0519,61.0519,30500.0
2006-05-30 15:50:00,82.55,82.62,82.55,82.62,49800.0,61.0519,61.1036,61.0519,61.1036,49800.0
2006-05-30 15:55:00,82.61,82.62,82.52,82.52,58600.0,61.0963,61.1036,61.0297,61.0297,58600.0
2006-05-31 09:30:00,82.7,82.75,82.69,82.71,13600.0,61.1628,61.1998,61.1554,61.1702,13600.0
2006-05-31 09:35:00,82.71,82.93,82.71,82.9,13500.0,61.1702,61.3329,61.1702,61.3107,13500.0
2006-05-31 09:40:00,82.87,82.89,82.71,82.71,12400.0,61.2885,61.3033,61.1702,61.1702,12400.0
2006-05-31 09:45:00,82.72,82.8,82.7,82.73,18100.0,61.1776,61.2368,61.1628,61.185,18100.0
2006-05-31 09:50:00,82.79,82.83,82.76,82.83,15100.0,61.2294,61.259,61.2072,61.259,15100.0
2006-05-31 09:55:00,82.83,82.85,82.71,82.71,13500.0,61.259,61.2738,61.1702,61.1702,13500.0
2006-05-31 10:00:00,82.75,82.9,82.75,82.8,16100.0,61.1998,61.3107,61.1998,61.2368,16100.0
2006-05-31 10:05:00,82.8,82.86,82.7,82.86,15000.0,61.2368,61.2811,61.1628,61.2811,15000.0
2006-05-31 10:10:00,82.86,82.91,82.8,82.8,8600.0,61.2811,61.3181,61.2368,61.2368,8600.0
2006-05-31 10:15:00,82.8,82.85,82.7,82.72,8200.0,61.2368,61.2738,61.1628,61.1776,8200.0
2006-05-31 10:20:00,82.72,82.72,82.65,82.66,21800.0,61.1776,61.1776,61.1258,61.1332,21800.0
2006-05-31 10:25:00,82.65,82.74,82.64,82.72,9900.0,61.1258,61.1924,61.1184,61.1776,9900.0
2006-05-31 10:30:00,82.71,82.85,82.71,82.74,16100.0,61.1702,61.2738,61.1702,61.1924,16100.0
2006-05-31 10:35:00,82.74,82.88,82.74,82.75,23600.0,61.1924,61.2959,61.1924,61.1998,23600.0
2006-05-31 10:40:00,82.76,82.8,82.71,82.77,27800.0,61.2072,61.2368,61.1702,61.2146,27800.0
2006-05-31 10:45:00,82.74,82.85,82.74,82.84,5800.0,61.1924,61.2738,61.1924,61.2664,5800.0
2006-05-31 10:50:00,82.84,82.91,82.81,82.89,8900.0,61.2664,61.3181,61.2442,61.3033,8900.0
2006-05-31 10:55:00,82.89,82.91,82.87,82.88,9200.0,61.3033,61.3181,61.2885,61.2959,9200.0
2006-05-31 11:00:00,82.9,82.97,82.9,82.96,36900.0,61.3107,61.3625,61.3107,61.3551,36900.0
2006-05-31 11:05:00,82.95,82.99,82.88,82.88,12800.0,61.3477,61.3773,61.2959,61.2959,12800.0
2006-05-31 11:10:00,82.87,82.87,82.78,82.82,9000.0,61.2885,61.2885,61.222,61.2516,9000.0
2006-05-31 11:15:00,82.79,82.88,82.79,82.86,6300.0,61.2294,61.2959,61.2294,61.2811,6300.0
2006-05-31 11:20:00,82.86,83.03,82.83,83.03,11400.0,61.2811,61.4069,61.259,61.4069,11400.0
2006-05-31 11:25:00,82.98,83.0,82.95,82.96,5200.0,61.3699,61.3847,61.3477,61.3551,5200.0
2006-05-31 11:30:00,82.98,83.01,82.9,82.94,22700.0,61.3699,61.3921,61.3107,61.3403,22700.0
2006-05-31 11:35:00,82.94,83.01,82.93,82.96,11900.0,61.3403,61.3921,61.3329,61.3551,11900.0
2006-05-31 11:40:00,82.96,82.96,82.9,82.9,7200.0,61.3551,61.3551,61.3107,61.3107,7200.0
2006-05-31 11:45:00,82.91,82.96,82.9,82.96,5900.0,61.3181,61.3551,61.3107,61.3551,5900.0
2006-05-31 11:50:00,82.96,82.96,82.88,82.88,10100.0,61.3551,61.3551,61.2959,61.2959,10100.0
2006-05-31 11:55:00,82.89,82.95,82.81,82.81,9300.0,61.3033,61.3477,61.2442,61.2442,9300.0
2006-05-31 12:00:00,82.8,82.8,82.68,82.73,16600.0,61.2368,61.2368,61.148,61.185,16600.0
2006-05-31 12:05:00,82.72,82.72,82.63,82.64,5300.0,61.1776,61.1776,61.111,61.1184,5300.0
2006-05-31 12:10:00,82.64,82.76,82.64,82.69,13300.0,61.1184,61.2072,61.1184,61.1554,13300.0
2006-05-31 12:15:00,82.69,82.71,82.68,82.69,6200.0,61.1554,61.1702,61.148,61.1554,6200.0
2006-05-31 12:20:00,82.69,82.76,82.69,82.76,4400.0,61.1554,61.2072,61.1554,61.2072,4400.0
2006-05-31 12:25:00,82.74,82.77,82.74,82.77,3100.0,61.1924,61.2146,61.1924,61.2146,3100.0
2006-05-31 12:30:00,82.77,82.78,82.72,82.73,3700.0,61.2146,61.222,61.1776,61.185,3700.0
2006-05-31 12:35:00,82.72,82.74,82.7,82.7,4000.0,61.1776,61.1924,61.1628,61.1628,4000.0
2006-05-31 12:40:00,82.71,82.73,82.68,82.73,1700.0,61.1702,61.185,61.148,61.185,1700.0
2006-05-31 12:45:00,82.72,82.8,82.71,82.71,14200.0,61.1776,61.2368,61.1702,61.1702,14200.0
2006-05-31 12:50:00,82.73,82.75,82.65,82.65,6800.0,61.185,61.1998,61.1258,61.1258,6800.0
2006-05-31 12:55:00,82.64,82.64,82.58,82.6,6800.0,61.1184,61.1184,61.0741,61.0889,6800.0
2006-05-31 13:00:00,82.61,82.64,82.58,82.58,7200.0,61.0963,61.1184,61.0741,61.0741,7200.0
2006-05-31 13:05:00,82.59,82.61,82.58,82.6,7100.0,61.0815,61.0963,61.0741,61.0889,7100.0
2006-05-31 13:10:00,82.59,82.61,82.46,82.49,15000.0,61.0815,61.0963,60.9853,61.0075,15000.0
2006-05-31 13:15:00,82.49,82.55,82.48,82.48,7800.0,61.0075,61.0519,61.0001,61.0001,7800.0
2006-05-31 13:20:00,82.49,82.51,82.45,82.46,7900.0,61.0075,61.0223,60.9779,60.9853,7900.0
2006-05-31 13:25:00,82.45,82.48,82.41,82.48,15500.0,60.9779,61.0001,60.9483,61.0001,15500.0
2006-05-31 13:30:00,82.48,82.56,82.47,82.5,8200.0,61.0001,61.0593,60.9927,61.0149,8200.0
2006-05-31 13:35:00,82.52,82.69,82.52,82.66,7600.0,61.0297,61.1554,61.0297,61.1332,7600.0
2006-05-31 13:40:00,82.65,82.66,82.56,82.61,43700.0,61.1258,61.1332,61.0593,61.0963,43700.0
2006-05-31 13:45:00,82.63,82.63,82.59,82.6,3000.0,61.111,61.111,61.0815,61.0889,3000.0
2006-05-31 13:50:00,82.6,82.65,82.57,82.57,5900.0,61.0889,61.1258,61.0667,61.0667,5900.0
2006-05-31 13:55:00,82.57,82.57,82.44,82.52,5300.0,61.0667,61.0667,60.9705,61.0297,5300.0
2006-05-31 14:00:00,82.52,82.57,82.36,82.5,29700.0,61.0297,61.0667,60.9114,61.0149,29700.0
2006-05-31 14:05:00,82.51,82.76,82.51,82.56,29300.0,61.0223,61.2072,61.0223,61.0593,29300.0
2006-05-31 14:10:00,82.58,82.6,82.4,82.4,24700.0,61.0741,61.0889,60.9409,60.9409,24700.0
2006-05-31 14:15:00,82.4,82.43,82.28,82.42,34100.0,60.9409,60.9631,60.8522,60.9557,34100.0
2006-05-31 14:20:00,82.41,82.5,82.25,82.34,39700.0,60.9483,61.0149,60.83,60.8966,39700.0
2006-05-31 14:25:00,82.36,82.5,82.27,82.34,27000.0,60.9114,61.0149,60.8448,60.8966,27000.0
2006-05-31 14:30:00,82.33,82.66,82.31,82.52,27000.0,60.8892,61.1332,60.8744,61.0297,27000.0
2006-05-31 14:35:00,82.52,82.58,82.47,82.54,16100.0,61.0297,61.0741,60.9927,61.0445,16100.0
2006-05-31 14:40:00,82.52,82.57,82.41,82.43,12500.0,61.0297,61.0667,60.9483,60.9631,12500.0
2006-05-31 14:45:00,82.43,82.53,82.43,82.49,21800.0,60.9631,61.0371,60.9631,61.0075,21800.0
2006-05-31 14:50:00,82.49,82.58,82.43,82.43,39400.0,61.0075,61.0741,60.9631,60.9631,39400.0
2006-05-31 14:55:00,82.43,82.52,82.42,82.42,9800.0,60.9631,61.0297,60.9557,60.9557,9800.0
2006-05-31 15:00:00,82.47,82.48,82.37,82.43,12000.0,60.9927,61.0001,60.9188,60.9631,12000.0
2006-05-31 15:05:00,82.42,82.42,82.2,82.23,20200.0,60.9557,60.9557,60.793,60.8152,20200.0
2006-05-31 15:10:00,82.21,82.32,82.21,82.26,15700.0,60.8004,60.8818,60.8004,60.8374,15700.0
2006-05-31 15:15:00,82.25,82.36,82.24,82.32,8900.0,60.83,60.9114,60.8226,60.8818,8900.0
2006-05-31 15:20:00,82.32,82.61,82.29,82.57,19800.0,60.8818,61.0963,60.8596,61.0667,19800.0
2006-05-31 15:25:00,82.57,82.58,82.49,82.5,14500.0,61.0667,61.0741,61.0075,61.0149,14500.0
2006-05-31 15:30:00,82.5,82.5,82.23,82.28,16300.0,61.0149,61.0149,60.8152,60.8522,16300.0
2006-05-31 15:35:00,82.28,82.4,82.28,82.37,8000.0,60.8522,60.9409,60.8522,60.9188,8000.0
2006-05-31 15:40:00,82.39,82.75,82.36,82.72,34000.0,60.9335,61.1998,60.9114,61.1776,34000.0
2006-05-31 15:45:00,82.72,82.77,82.65,82.69,33400.0,61.1776,61.2146,61.1258,61.1554,33400.0
2006-05-31 15:50:00,82.69,82.77,82.67,82.74,22900.0,61.1554,61.2146,61.1406,61.1924,22900.0
2006-05-31 15:55:00,82.76,82.83,82.7,82.79,66900.0,61.2072,61.259,61.1628,61.2294,66900.0
2006-06-01 09:30:00,82.78,82.78,82.78,82.78,0.0,61.222,61.222,61.222,61.222,0.0
2006-06-01 09:35:00,82.36,82.48,82.26,82.35,47300.0,60.9114,61.0001,60.8374,60.904,47300.0
2006-06-01 09:40:00,82.35,82.48,82.35,82.43,21000.0,60.904,61.0001,60.904,60.9631,21000.0
2006-06-01 09:45:00,82.43,82.67,82.42,82.66,26800.0,60.9631,61.1406,60.9557,61.1332,26800.0
2006-06-01 09:50:00,82.64,82.69,82.61,82.62,24200.0,61.1184,61.1554,61.0963,61.1036,24200.0
2006-06-01 09:55:00,82.63,82.7,82.59,82.63,37300.0,61.111,61.1628,61.0815,61.111,37300.0
2006-06-01 10:00:00,82.61,82.7,82.55,82.7,24900.0,61.0963,61.1628,61.0519,61.1628,24900.0
2006-06-01 10:05:00,82.7,82.72,82.62,82.62,27900.0,61.1628,61.1776,61.1036,61.1036,27900.0
2006-06-01 10:10:00,82.61,82.61,82.52,82.54,19400.0,61.0963,61.0963,61.0297,61.0445,19400.0
2006-06-01 10:15:00,82.49,82.6,82.49,82.56,11100.0,61.0075,61.0889,61.0075,61.0593,11100.0
2006-06-01 10:20:00,82.56,82.57,82.5,82.5,5500.0,61.0593,61.0667,61.0149,61.0149,5500.0
2006-06-01 10:25:00,82.5,82.52,82.46,82.48,8000.0,61.0149,61.0297,60.9853,61.0001,8000.0
2006-06-01 10:30:00,82.48,82.6,82.48,82.5,12400.0,61.0001,61.0889,61.0001,61.0149,12400.0
2006-06-01 10:35:00,82.5,82.59,82.49,82.59,10300.0,61.0149,61.0815,61.0075,61.0815,10300.0
2006-06-01 10:40:00,82.58,82.59,82.49,82.57,12200.0,61.0741,61.0815,61.0075,61.0667,12200.0
2006-06-01 10:45:00,82.59,82.61,82.51,82.53,6500.0,61.0815,61.0963,61.0223,61.0371,6500.0
2006-06-01 10:50:00,82.54,82.55,82.47,82.49,9800.0,61.0445,61.0519,60.9927,61.0075,9800.0
2006-06-01 10:55:00,82.49,82.56,82.49,82.52,8300.0,61.0075,61.0593,61.0075,61.0297,8300.0
2006-06-01 11:00:00,82.51,82.54,82.5,82.5,4900.0,61.0223,61.0445,61.0149,61.0149,4900.0
2006-06-01 11:05:00,82.52,82.65,82.52,82.64,6700.0,61.0297,61.1258,61.0297,61.1184,6700.0
2006-06-01 11:10:00,82.64,82.7,82.61,82.69,17100.0,61.1184,61.1628,61.0963,61.1554,17100.0
2006-06-01 11:15:00,82.68,82.7,82.63,82.65,12600.0,61.148,61.1628,61.111,61.1258,12600.0
2006-06-01 11:20:00,82.65,82.7,82.63,82.67,18100.0,61.1258,61.1628,61.111,61.1406,18100.0
2006-06-01 11:25:00,82.66,82.7,82.66,82.69,13800.0,61.1332,61.1628,61.1332,61.1554,13800.0
2006-06-01 11:30:00,82.69,82.72,82.68,82.69,17500.0,61.1554,61.1776,61.148,61.1554,17500.0
2006-06-01 11:35:00,82.69,82.72,82.66,82.67,13000.0,61.1554,61.1776,61.1332,61.1406,13000.0
2006-06-01 11:40:00,82.68,82.72,82.67,82.71,4200.0,61.148,61.1776,61.1406,61.1702,4200.0
2006-06-01 11:45:00,82.71,82.77,82.7,82.75,51100.0,61.1702,61.2146,61.1628,61.1998,51100.0
2006-06-01 11:50:00,82.75,82.8,82.75,82.75,9800.0,61.1998,61.2368,61.1998,61.1998,9800.0
2006-06-01 11:55:00,82.75,82.79,82.7,82.77,22000.0,61.1998,61.2294,61.1628,61.2146,22000.0
2006-06-01 12:00:00,82.76,82.86,82.76,82.82,27900.0,61.2072,61.2811,61.2072,61.2516,27900.0
2006-06-01 12:05:00,82.84,82.99,82.84,82.95,13000.0,61.2664,61.3773,61.2664,61.3477,13000.0
2006-06-01 12:10:00,82.96,82.96,82.89,82.9,10700.0,61.3551,61.3551,61.3033,61.3107,10700.0
2006-06-01 12:15:00,82.9,82.97,82.89,82.97,6800.0,61.3107,61.3625,61.3033,61.3625,6800.0
2006-06-01 12:20:00,82.95,82.99,82.95,82.98,6400.0,61.3477,61.3773,61.3477,61.3699,6400.0
2006-06-01 12:25:00,82.98,82.98,82.93,82.95,6900.0,61.3699,61.3699,61.3329,61.3477,6900.0
2006-06-01 12:30:00,82.94,82.96,82.89,82.89,14800.0,61.3403,61.3551,61.3033,61.3033,14800.0
2006-06-01 12:35:00,82.89,82.97,82.88,82.93,8800.0,61.3033,61.3625,61.2959,61.3329,8800.0
2006-06-01 12:40:00,82.93,82.97,82.91,82.95,6900.0,61.3329,61.3625,61.3181,61.3477,6900.0
2006-06-01 12:45:00,82.93,83.0,82.9,83.0,8900.0,61.3329,61.3847,61.3107,61.3847,8900.0
2006-06-01 12:50:00,83.0,83.05,82.99,83.01,39100.0,61.3847,61.4217,61.3773,61.3921,39100.0
2006-06-01 12:55:00,82.99,83.0,82.95,82.95,7700.0,61.3773,61.3847,61.3477,61.3477,7700.0
2006-06-01 13:00:00,82.95,82.96,82.93,82.94,5500.0,61.3477,61.3551,61.3329,61.3403,5500.0
2006-06-01 13:05:00,82.95,82.98,82.95,82.95,3500.0,61.3477,61.3699,61.3477,61.3477,3500.0
2006-06-01 13:10:00,82.97,82.97,82.94,82.96,3400.0,61.3625,61.3625,61.3403,61.3551,3400.0
2006-06-01 13:15:00,82.96,82.98,82.94,82.95,7100.0,61.3551,61.3699,61.3403,61.3477,7100.0
2006-06-01 13:20:00,82.95,82.95,82.93,82.95,3800.0,61.3477,61.3477,61.3329,61.3477,3800.0
2006-06-01 13:25:00,82.94,83.0,82.93,83.0,9100.0,61.3403,61.3847,61.3329,61.3847,9100.0
2006-06-01 13:30:00,82.98,83.0,82.98,82.98,3400.0,61.3699,61.3847,61.3699,61.3699,3400.0
2006-06-01 13:35:00,82.97,82.98,82.93,82.97,6800.0,61.3625,61.3699,61.3329,61.3625,6800.0
2006-06-01 13:40:00,82.95,83.0,82.95,82.99,4300.0,61.3477,61.3847,61.3477,61.3773,4300.0
2006-06-01 13:45:00,82.99,83.0,82.94,82.94,7600.0,61.3773,61.3847,61.3403,61.3403,7600.0
2006-06-01 13:50:00,82.96,82.97,82.95,82.96,1000.0,61.3551,61.3625,61.3477,61.3551,1000.0
2006-06-01 13:55:00,82.96,83.02,82.96,83.0,8700.0,61.3551,61.3995,61.3551,61.3847,8700.0
2006-06-01 14:00:00,83.01,83.02,82.95,82.97,7600.0,61.3921,61.3995,61.3477,61.3625,7600.0
2006-06-01 14:05:00,82.96,82.96,82.88,82.91,11400.0,61.3551,61.3551,61.2959,61.3181,11400.0
2006-06-01 14:10:00,82.91,82.93,82.74,82.78,11600.0,61.3181,61.3329,61.1924,61.222,11600.0
2006-06-01 14:15:00,82.79,82.97,82.79,82.93,6100.0,61.2294,61.3625,61.2294,61.3329,6100.0
2006-06-01 14:20:00,82.97,82.97,82.88,82.88,8700.0,61.3625,61.3625,61.2959,61.2959,8700.0
2006-06-01 14:25:00,82.88,82.96,82.86,82.96,3000.0,61.2959,61.3551,61.2811,61.3551,3000.0
2006-06-01 14:30:00,82.96,82.98,82.91,82.92,6600.0,61.3551,61.3699,61.3181,61.3255,6600.0
2006-06-01 14:35:00,82.95,82.95,82.92,82.92,6800.0,61.3477,61.3477,61.3255,61.3255,6800.0
2006-06-01 14:40:00,82.92,82.92,82.88,82.89,8300.0,61.3255,61.3255,61.2959,61.3033,8300.0
2006-06-01 14:45:00,82.87,82.96,82.87,82.95,5100.0,61.2885,61.3551,61.2885,61.3477,5100.0
2006-06-01 14:50:00,82.95,82.96,82.93,82.95,14500.0,61.3477,61.3551,61.3329,61.3477,14500.0
2006-06-01 14:55:00,82.96,82.98,82.96,82.98,4400.0,61.3551,61.3699,61.3551,61.3699,4400.0
2006-06-01 15:00:00,82.98,83.04,82.98,83.02,11100.0,61.3699,61.4143,61.3699,61.3995,11100.0
2006-06-01 15:05:00,83.02,83.03,83.01,83.03,5400.0,61.3995,61.4069,61.3921,61.4069,5400.0
2006-06-01 15:10:00,83.03,83.04,82.98,83.02,10200.0,61.4069,61.4143,61.3699,61.3995,10200.0
2006-06-01 15:15:00,83.02,83.06,83.02,83.05,7200.0,61.3995,61.4291,61.3995,61.4217,7200.0
2006-06-01 15:20:00,83.06,83.26,83.06,83.26,14800.0,61.4291,61.577,61.4291,61.577,14800.0
2006-06-01 15:25:00,83.27,83.3,83.23,83.23,15400.0,61.5844,61.6066,61.5548,61.5548,15400.0
2006-06-01 15:30:00,83.26,83.26,83.23,83.25,5300.0,61.577,61.577,61.5548,61.5696,5300.0
2006-06-01 15:35:00,83.26,83.46,83.25,83.46,23200.0,61.577,61.7249,61.5696,61.7249,23200.0
2006-06-01 15:40:00,83.46,83.61,83.46,83.51,48000.0,61.7249,61.8358,61.7249,61.7619,48000.0
2006-06-01 15:45:00,83.51,83.55,83.4,83.48,26400.0,61.7619,61.7915,61.6805,61.7397,26400.0
2006-06-01 15:50:00,83.5,83.5,83.44,83.46,36100.0,61.7545,61.7545,61.7101,61.7249,36100.0
2006-06-01 15:55:00,83.47,83.53,83.46,83.52,29500.0,61.7323,61.7767,61.7249,61.7693,29500.0
2006-06-02 09:30:00,83.98,84.29,83.97,84.29,59400.0,62.1095,62.3387,62.1021,62.3387,59400.0
2006-06-02 09:35:00,84.3,84.35,84.21,84.24,43700.0,62.3461,62.3831,62.2796,62.3018,43700.0
2006-06-02 09:40:00,84.24,84.29,83.93,83.94,45900.0,62.3018,62.3387,62.0725,62.0799,45900.0
2006-06-02 09:45:00,83.91,84.01,83.89,83.94,41500.0,62.0577,62.1317,62.0429,62.0799,41500.0
2006-06-02 09:50:00,83.87,83.95,83.74,83.84,67200.0,62.0281,62.0873,61.932,62.0059,67200.0
2006-06-02 09:55:00,83.8,83.81,83.5,83.67,42100.0,61.9763,61.9837,61.7545,61.8802,42100.0
2006-06-02 10:00:00,83.67,83.75,83.52,83.7,24700.0,61.8802,61.9394,61.7693,61.9024,24700.0
2006-06-02 10:05:00,83.75,83.88,83.52,83.78,22200.0,61.9394,62.0355,61.7693,61.9616,22200.0
2006-06-02 10:10:00,83.78,83.86,83.68,83.7,23800.0,61.9616,62.0207,61.8876,61.9024,23800.0
2006-06-02 10:15:00,83.69,83.75,83.55,83.57,17900.0,61.895,61.9394,61.7915,61.8062,17900.0
2006-06-02 10:20:00,83.58,83.6,83.33,83.33,27300.0,61.8136,61.8284,61.6287,61.6287,27300.0
2006-06-02 10:25:00,83.33,83.65,83.33,83.64,21500.0,61.6287,61.8654,61.6287,61.858,21500.0
2006-06-02 10:30:00,83.62,83.77,83.56,83.64,20600.0,61.8432,61.9542,61.7988,61.858,20600.0
2006-06-02 10:35:00,83.62,83.65,83.55,83.65,10100.0,61.8432,61.8654,61.7915,61.8654,10100.0
2006-06-02 10:40:00,83.64,83.64,83.51,83.53,14400.0,61.858,61.858,61.7619,61.7767,14400.0
2006-06-02 10:45:00,83.54,83.6,83.51,83.52,25900.0,61.7841,61.8284,61.7619,61.7693,25900.0
2006-06-02 10:50:00,83.52,83.57,83.52,83.55,16800.0,61.7693,61.8062,61.7693,61.7915,16800.0
2006-06-02 10:55:00,83.55,83.56,83.49,83.53,34300.0,61.7915,61.7988,61.7471,61.7767,34300.0
2006-06-02 11:00:00,83.54,83.72,83.54,83.68,19100.0,61.7841,61.9172,61.7841,61.8876,19100.0
2006-06-02 11:05:00,83.68,83.68,83.54,83.62,12500.0,61.8876,61.8876,61.7841,61.8432,12500.0
2006-06-02 11:10:00,83.66,83.77,83.66,83.74,9600.0,61.8728,61.9542,61.8728,61.932,9600.0
2006-06-02 11:15:00,83.73,83.74,83.64,83.69,6700.0,61.9246,61.932,61.858,61.895,6700.0
2006-06-02 11:20:00,83.68,83.7,83.62,83.7,7100.0,61.8876,61.9024,61.8432,61.9024,7100.0
2006-06-02 11:25:00,83.71,83.73,83.6,83.64,5100.0,61.9098,61.9246,61.8284,61.858,5100.0
2006-06-02 11:30:00,83.64,83.78,83.64,83.65,8700.0,61.858,61.9616,61.858,61.8654,8700.0
2006-06-02 11:35:00,83.66,83.66,83.53,83.65,9000.0,61.8728,61.8728,61.7767,61.8654,9000.0
2006-06-02 11:40:00,83.7,83.71,83.53,83.53,4700.0,61.9024,61.9098,61.7767,61.7767,4700.0
2006-06-02 11:45:00,83.5,83.51,83.34,83.36,18100.0,61.7545,61.7619,61.6361,61.6509,18100.0
2006-06-02 11:50:00,83.36,83.36,83.21,83.34,12300.0,61.6509,61.6509,61.54,61.6361,12300.0
2006-06-02 11:55:00,83.34,83.37,83.27,83.27,6000.0,61.6361,61.6583,61.5844,61.5844,6000.0
2006-06-02 12:00:00,83.25,83.3,83.16,83.23,12200.0,61.5696,61.6066,61.503,61.5548,12200.0
2006-06-02 12:05:00,83.24,83.32,83.23,83.31,8600.0,61.5622,61.6214,61.5548,61.614,8600.0
2006-06-02 12:10:00,83.32,83.38,83.28,83.31,10700.0,61.6214,61.6657,61.5918,61.614,10700.0
2006-06-02 12:15:00,83.27,83.27,83.21,83.22,3200.0,61.5844,61.5844,61.54,61.5474,3200.0
2006-06-02 12:20:00,83.18,83.29,83.12,83.27,8800.0,61.5178,61.5992,61.4734,61.5844,8800.0
2006-06-02 12:25:00,83.28,83.41,83.22,83.33,5500.0,61.5918,61.6879,61.5474,61.6287,5500.0
2006-06-02 12:30:00,83.32,83.32,83.24,83.3,5300.0,61.6214,61.6214,61.5622,61.6066,5300.0
2006-06-02 12:35:00,83.3,83.33,83.3,83.33,3500.0,61.6066,61.6287,61.6066,61.6287,3500.0
2006-06-02 12:40:00,83.34,83.37,83.28,83.37,6800.0,61.6361,61.6583,61.5918,61.6583,6800.0
2006-06-02 12:45:00,83.38,83.43,83.34,83.37,5900.0,61.6657,61.7027,61.6361,61.6583,5900.0
2006-06-02 12:50:00,83.36,83.43,83.36,83.38,3800.0,61.6509,61.7027,61.6509,61.6657,3800.0
2006-06-02 12:55:00,83.38,83.38,83.2,83.3,8200.0,61.6657,61.6657,61.5326,61.6066,8200.0
2006-06-02 13:00:00,83.27,83.32,83.25,83.25,3700.0,61.5844,61.6214,61.5696,61.5696,3700.0
2006-06-02 13:05:00,83.24,83.3,83.23,83.28,5300.0,61.5622,61.6066,61.5548,61.5918,5300.0
2006-06-02 13:10:00,83.31,83.31,83.24,83.27,5700.0,61.614,61.614,61.5622,61.5844,5700.0
2006-06-02 13:15:00,83.27,83.36,83.27,83.36,2300.0,61.5844,61.6509,61.5844,61.6509,2300.0
2006-06-02 13:20:00,83.33,83.34,83.23,83.24,5600.0,61.6287,61.6361,61.5548,61.5622,5600.0
2006-06-02 13:25:00,83.25,83.44,83.25,83.41,8100.0,61.5696,61.7101,61.5696,61.6879,8100.0
2006-06-02 13:30:00,83.46,83.46,83.33,83.35,6300.0,61.7249,61.7249,61.6287,61.6435,6300.0
2006-06-02 13:35:00,83.35,83.39,83.25,83.25,5900.0,61.6435,61.6731,61.5696,61.5696,5900.0
2006-06-02 13:40:00,83.25,83.37,83.25,83.3,7700.0,61.5696,61.6583,61.5696,61.6066,7700.0
2006-06-02 13:45:00,83.32,83.37,83.24,83.27,13500.0,61.6214,61.6583,61.5622,61.5844,13500.0
2006-06-02 13:50:00,83.26,83.26,83.2,83.24,10000.0,61.577,61.577,61.5326,61.5622,10000.0
2006-06-02 13:55:00,83.26,83.28,83.2,83.28,9600.0,61.577,61.5918,61.5326,61.5918,9600.0
2006-06-02 14:00:00,83.29,83.35,83.22,83.22,4800.0,61.5992,61.6435,61.5474,61.5474,4800.0
2006-06-02 14:05:00,83.23,83.36,83.22,83.33,8900.0,61.5548,61.6509,61.5474,61.6287,8900.0
2006-06-02 14:10:00,83.32,83.38,83.32,83.38,7400.0,61.6214,61.6657,61.6214,61.6657,7400.0
2006-06-02 14:15:00,83.38,83.41,83.27,83.32,17000.0,61.6657,61.6879,61.5844,61.6214,17000.0
2006-06-02 14:20:00,83.31,83.32,83.27,83.27,14700.0,61.614,61.6214,61.5844,61.5844,14700.0
2006-06-02 14:25:00,83.32,83.37,83.29,83.34,10500.0,61.6214,61.6583,61.5992,61.6361,10500.0
2006-06-02 14:30:00,83.34,83.62,83.34,83.62,16800.0,61.6361,61.8432,61.6361,61.8432,16800.0
2006-06-02 14:35:00,83.61,83.62,83.51,83.58,14500.0,61.8358,61.8432,61.7619,61.8136,14500.0
2006-06-02 14:40:00,83.59,83.63,83.5,83.51,13300.0,61.821,61.8506,61.7545,61.7619,13300.0
2006-06-02 14:45:00,83.52,83.61,83.51,83.56,5400.0,61.7693,61.8358,61.7619,61.7988,5400.0
2006-06-02 14:50:00,83.54,83.55,83.42,83.49,16300.0,61.7841,61.7915,61.6953,61.7471,16300.0
2006-06-02 14:55:00,83.43,83.59,83.34,83.59,28600.0,61.7027,61.821,61.6361,61.821,28600.0
2006-06-02 15:00:00,83.6,83.6,83.43,83.43,12300.0,61.8284,61.8284,61.7027,61.7027,12300.0
2006-06-02 15:05:00,83.42,83.53,83.31,83.5,18700.0,61.6953,61.7767,61.614,61.7545,18700.0
2006-06-02 15:10:00,83.48,83.49,83.32,83.4,16800.0,61.7397,61.7471,61.6214,61.6805,16800.0
2006-06-02 15:15:00,83.41,83.49,83.39,83.45,16500.0,61.6879,61.7471,61.6731,61.7175,16500.0
2006-06-02 15:20:00,83.42,83.45,83.36,83.36,9300.0,61.6953,61.7175,61.6509,61.6509,9300.0
2006-06-02 15:25:00,83.36,83.46,83.28,83.46,14600.0,61.6509,61.7249,61.5918,61.7249,14600.0
2006-06-02 15:30:00,83.47,83.56,83.46,83.56,13400.0,61.7323,61.7988,61.7249,61.7988,13400.0
2006-06-02 15:35:00,83.56,83.73,83.56,83.68,15700.0,61.7988,61.9246,61.7988,61.8876,15700.0
2006-06-02 15:40:00,83.69,83.8,83.69,83.73,31100.0,61.895,61.9763,61.895,61.9246,31100.0
2006-06-02 15:45:00,83.72,83.75,83.64,83.71,18800.0,61.9172,61.9394,61.858,61.9098,18800.0
2006-06-02 15:50:00,83.68,83.69,83.51,83.63,23200.0,61.8876,61.895,61.7619,61.8506,23200.0
2006-06-02 15:55:00,83.63,83.71,83.63,83.71,42100.0,61.8506,61.9098,61.8506,61.9098,42100.0
2006-06-05 09:30:00,83.3,83.36,83.19,83.21,27100.0,61.6066,61.6509,61.5252,61.54,27100.0
2006-06-05 09:35:00,83.21,83.21,83.0,83.0,11500.0,61.54,61.54,61.3847,61.3847,11500.0
2006-06-05 09:40:00,83.0,83.15,82.95,82.98,14400.0,61.3847,61.4956,61.3477,61.3699,14400.0
2006-06-05 09:45:00,82.97,83.02,82.79,82.96,25200.0,61.3625,61.3995,61.2294,61.3551,25200.0
2006-06-05 09:50:00,82.96,83.07,82.86,83.07,8900.0,61.3551,61.4365,61.2811,61.4365,8900.0
2006-06-05 09:55:00,83.0,83.0,82.88,82.96,12900.0,61.3847,61.3847,61.2959,61.3551,12900.0
2006-06-05 10:00:00,82.96,82.96,82.69,82.75,18000.0,61.3551,61.3551,61.1554,61.1998,18000.0
2006-06-05 10:05:00,82.8,82.88,82.77,82.77,6400.0,61.2368,61.2959,61.2146,61.2146,6400.0
2006-06-05 10:10:00,82.77,82.84,82.73,82.79,10600.0,61.2146,61.2664,61.185,61.2294,10600.0
2006-06-05 10:15:00,82.81,83.08,82.79,83.02,6900.0,61.2442,61.4439,61.2294,61.3995,6900.0
2006-06-05 10:20:00,83.06,83.1,82.99,83.07,12900.0,61.4291,61.4586,61.3773,61.4365,12900.0
2006-06-05 10:25:00,83.09,83.13,83.03,83.05,10800.0,61.4512,61.4808,61.4069,61.4217,10800.0
2006-06-05 10:30:00,83.04,83.09,83.0,83.04,9400.0,61.4143,61.4512,61.3847,61.4143,9400.0
2006-06-05 10:35:00,83.01,83.12,83.01,83.12,9000.0,61.3921,61.4734,61.3921,61.4734,9000.0
2006-06-05 10:40:00,83.12,83.12,82.99,83.06,10800.0,61.4734,61.4734,61.3773,61.4291,10800.0
2006-06-05 10:45:00,83.08,83.08,82.99,83.06,6600.0,61.4439,61.4439,61.3773,61.4291,6600.0
2006-06-05 10:50:00,83.03,83.15,83.02,83.12,8100.0,61.4069,61.4956,61.3995,61.4734,8100.0
2006-06-05 10:55:00,83.14,83.14,83.05,83.06,2300.0,61.4882,61.4882,61.4217,61.4291,2300.0
2006-06-05 11:00:00,83.06,83.1,83.02,83.02,3700.0,61.4291,61.4586,61.3995,61.3995,3700.0
2006-06-05 11:05:00,83.03,83.03,82.97,82.97,3700.0,61.4069,61.4069,61.3625,61.3625,3700.0
2006-06-05 11:10:00,82.98,83.07,82.98,83.01,10300.0,61.3699,61.4365,61.3699,61.3921,10300.0
2006-06-05 11:15:00,83.0,83.02,83.0,83.01,5000.0,61.3847,61.3995,61.3847,61.3921,5000.0
2006-06-05 11:20:00,83.01,83.05,83.0,83.01,9500.0,61.3921,61.4217,61.3847,61.3921,9500.0
2006-06-05 11:25:00,83.05,83.07,83.0,83.0,6400.0,61.4217,61.4365,61.3847,61.3847,6400.0
2006-06-05 11:30:00,83.0,83.03,82.97,83.01,7300.0,61.3847,61.4069,61.3625,61.3921,7300.0
2006-06-05 11:35:00,83.01,83.01,82.94,82.98,6000.0,61.3921,61.3921,61.3403,61.3699,6000.0
2006-06-05 11:40:00,82.93,82.94,82.92,82.93,6000.0,61.3329,61.3403,61.3255,61.3329,6000.0
2006-06-05 11:45:00,82.95,82.95,82.91,82.93,4900.0,61.3477,61.3477,61.3181,61.3329,4900.0
2006-06-05 11:50:00,82.93,82.94,82.86,82.88,9500.0,61.3329,61.3403,61.2811,61.2959,9500.0
2006-06-05 11:55:00,82.86,82.98,82.83,82.96,17300.0,61.2811,61.3699,61.259,61.3551,17300.0
2006-06-05 12:00:00,82.95,82.95,82.87,82.87,16000.0,61.3477,61.3477,61.2885,61.2885,16000.0
2006-06-05 12:05:00,82.86,82.97,82.85,82.88,10000.0,61.2811,61.3625,61.2738,61.2959,10000.0
2006-06-05 12:10:00,82.89,82.89,82.83,82.86,6500.0,61.3033,61.3033,61.259,61.2811,6500.0
2006-06-05 12:15:00,82.86,82.86,82.85,82.86,6200.0,61.2811,61.2811,61.2738,61.2811,6200.0
2006-06-05 12:20:00,82.9,82.9,82.78,82.78,7500.0,61.3107,61.3107,61.222,61.222,7500.0
2006-06-05 12:25:00,82.75,82.81,82.75,82.75,5100.0,61.1998,61.2442,61.1998,61.1998,5100.0
2006-06-05 12:30:00,82.76,82.82,82.75,82.82,10700.0,61.2072,61.2516,61.1998,61.2516,10700.0
2006-06-05 12:35:00,82.81,82.87,82.81,82.83,5000.0,61.2442,61.2885,61.2442,61.259,5000.0
2006-06-05 12:40:00,82.8,82.83,82.79,82.81,4900.0,61.2368,61.259,61.2294,61.2442,4900.0
2006-06-05 12:45:00,82.77,82.86,82.77,82.86,4000.0,61.2146,61.2811,61.2146,61.2811,4000.0
2006-06-05 12:50:00,82.88,82.9,82.84,82.84,27100.0,61.2959,61.3107,61.2664,61.2664,27100.0
2006-06-05 12:55:00,82.81,82.99,82.76,82.96,20300.0,61.2442,61.3773,61.2072,61.3551,20300.0
2006-06-05 13:00:00,82.94,82.96,82.93,82.94,10600.0,61.3403,61.3551,61.3329,61.3403,10600.0
2006-06-05 13:05:00,82.96,83.05,82.94,83.03,12400.0,61.3551,61.4217,61.3403,61.4069,12400.0
2006-06-05 13:10:00,83.02,83.03,82.95,82.95,5700.0,61.3995,61.4069,61.3477,61.3477,5700.0
2006-06-05 13:15:00,82.94,83.02,82.86,83.02,6900.0,61.3403,61.3995,61.2811,61.3995,6900.0
2006-06-05 13:20:00,82.98,82.98,82.85,82.93,10800.0,61.3699,61.3699,61.2738,61.3329,10800.0
2006-06-05 13:25:00,82.93,82.99,82.93,82.98,3100.0,61.3329,61.3773,61.3329,61.3699,3100.0
2006-06-05 13:30:00,82.99,83.02,82.96,82.99,4800.0,61.3773,61.3995,61.3551,61.3773,4800.0
2006-06-05 13:35:00,82.98,82.98,82.89,82.91,10900.0,61.3699,61.3699,61.3033,61.3181,10900.0
2006-06-05 13:40:00,82.9,82.9,82.81,82.84,12900.0,61.3107,61.3107,61.2442,61.2664,12900.0
2006-06-05 13:45:00,82.85,82.9,82.83,82.85,10000.0,61.2738,61.3107,61.259,61.2738,10000.0
2006-06-05 13:50:00,82.85,82.91,82.84,82.88,5600.0,61.2738,61.3181,61.2664,61.2959,5600.0
2006-06-05 13:55:00,82.9,82.91,82.87,82.89,8800.0,61.3107,61.3181,61.2885,61.3033,8800.0
2006-06-05 14:00:00,82.88,82.9,82.74,82.74,11600.0,61.2959,61.3107,61.1924,61.1924,11600.0
2006-06-05 14:05:00,82.73,82.77,82.73,82.73,10800.0,61.185,61.2146,61.185,61.185,10800.0
2006-06-05 14:10:00,82.73,82.74,82.7,82.71,16400.0,61.185,61.1924,61.1628,61.1702,16400.0
2006-06-05 14:15:00,82.7,82.71,82.46,82.46,42100.0,61.1628,61.1702,60.9853,60.9853,42100.0
2006-06-05 14:20:00,82.46,82.46,82.28,82.4,33000.0,60.9853,60.9853,60.8522,60.9409,33000.0
2006-06-05 14:25:00,82.41,82.46,82.3,82.41,19600.0,60.9483,60.9853,60.867,60.9483,19600.0
2006-06-05 14:30:00,82.44,82.44,82.21,82.21,24200.0,60.9705,60.9705,60.8004,60.8004,24200.0
2006-06-05 14:35:00,82.19,82.2,82.03,82.04,23300.0,60.7856,60.793,60.6673,60.6747,23300.0
2006-06-05 14:40:00,82.06,82.18,82.05,82.18,35600.0,60.6895,60.7782,60.6821,60.7782,35600.0
2006-06-05 14:45:00,82.18,82.27,82.15,82.23,43600.0,60.7782,60.8448,60.756,60.8152,43600.0
2006-06-05 14:50:00,82.21,82.22,82.18,82.2,35700.0,60.8004,60.8078,60.7782,60.793,35700.0
2006-06-05 14:55:00,82.22,82.25,82.13,82.15,11300.0,60.8078,60.83,60.7413,60.756,11300.0
2006-06-05 15:00:00,82.14,82.15,82.06,82.06,8200.0,60.7487,60.756,60.6895,60.6895,8200.0
2006-06-05 15:05:00,82.07,82.09,81.83,81.84,27100.0,60.6969,60.7117,60.5194,60.5268,27100.0
2006-06-05 15:10:00,81.83,81.84,81.73,81.78,56100.0,60.5194,60.5268,60.4454,60.4824,56100.0
2006-06-05 15:15:00,81.78,81.9,81.76,81.9,23400.0,60.4824,60.5712,60.4676,60.5712,23400.0
2006-06-05 15:20:00,81.9,81.98,81.88,81.95,18700.0,60.5712,60.6303,60.5564,60.6081,18700.0
2006-06-05 15:25:00,81.95,81.98,81.9,81.91,16300.0,60.6081,60.6303,60.5712,60.5786,16300.0
2006-06-05 15:30:00,81.91,81.96,81.86,81.93,31300.0,60.5786,60.6155,60.5416,60.5933,31300.0
2006-06-05 15:35:00,81.94,82.08,81.93,82.01,34900.0,60.6007,60.7043,60.5933,60.6525,34900.0
2006-06-05 15:40:00,82.01,82.02,81.94,81.95,44200.0,60.6525,60.6599,60.6007,60.6081,44200.0
2006-06-05 15:45:00,81.95,81.99,81.91,81.97,68800.0,60.6081,60.6377,60.5786,60.6229,68800.0
2006-06-05 15:50:00,81.96,82.0,81.94,81.98,62600.0,60.6155,60.6451,60.6007,60.6303,62600.0
2006-06-05 15:55:00,81.99,82.01,81.96,82.01,40800.0,60.6377,60.6525,60.6155,60.6525,40800.0
2006-06-06 09:30:00,82.15,82.35,82.15,82.35,45500.0,60.756,60.904,60.756,60.904,45500.0
2006-06-06 09:35:00,82.35,82.35,82.1,82.11,31600.0,60.904,60.904,60.7191,60.7265,31600.0
2006-06-06 09:40:00,82.09,82.13,82.05,82.05,30900.0,60.7117,60.7413,60.6821,60.6821,30900.0
2006-06-06 09:45:00,82.02,82.07,81.98,82.01,49100.0,60.6599,60.6969,60.6303,60.6525,49100.0
2006-06-06 09:50:00,81.94,82.13,81.94,81.94,30200.0,60.6007,60.7413,60.6007,60.6007,30200.0
2006-06-06 09:55:00,81.94,82.03,81.94,82.02,21300.0,60.6007,60.6673,60.6007,60.6599,21300.0
2006-06-06 10:00:00,82.03,82.03,81.94,82.0,42400.0,60.6673,60.6673,60.6007,60.6451,42400.0
2006-06-06 10:05:00,81.99,82.0,81.89,82.0,25000.0,60.6377,60.6451,60.5638,60.6451,25000.0
2006-06-06 10:10:00,81.99,82.05,81.97,82.01,21100.0,60.6377,60.6821,60.6229,60.6525,21100.0
2006-06-06 10:15:00,82.0,82.08,81.99,82.05,17300.0,60.6451,60.7043,60.6377,60.6821,17300.0
2006-06-06 10:20:00,82.05,82.12,82.02,82.05,15400.0,60.6821,60.7339,60.6599,60.6821,15400.0
2006-06-06 10:25:00,82.04,82.08,81.92,82.08,16600.0,60.6747,60.7043,60.5859,60.7043,16600.0
2006-06-06 10:30:00,82.08,82.1,82.01,82.08,16200.0,60.7043,60.7191,60.6525,60.7043,16200.0
2006-06-06 10:35:00,82.08,82.1,82.01,82.01,13400.0,60.7043,60.7191,60.6525,60.6525,13400.0
2006-06-06 10:40:00,82.02,82.09,82.02,82.05,17200.0,60.6599,60.7117,60.6599,60.6821,17200.0
2006-06-06 10:45:00,82.01,82.11,82.01,82.02,23500.0,60.6525,60.7265,60.6525,60.6599,23500.0
2006-06-06 10:50:00,82.01,82.07,82.0,82.0,45800.0,60.6525,60.6969,60.6451,60.6451,45800.0
2006-06-06 10:55:00,82.0,82.0,81.91,81.93,18100.0,60.6451,60.6451,60.5786,60.5933,18100.0
2006-06-06 11:00:00,81.94,82.01,81.91,81.91,47700.0,60.6007,60.6525,60.5786,60.5786,47700.0
2006-06-06 11:05:00,81.91,81.97,81.87,81.9,60200.0,60.5786,60.6229,60.549,60.5712,60200.0
2006-06-06 11:10:00,81.9,82.02,81.89,81.93,179200.0,60.5712,60.6599,60.5638,60.5933,179200.0
2006-06-06 11:15:00,81.92,82.0,81.87,81.96,31800.0,60.5859,60.6451,60.549,60.6155,31800.0
2006-06-06 11:20:00,81.97,82.08,81.97,82.07,28300.0,60.6229,60.7043,60.6229,60.6969,28300.0
2006-06-06 11:25:00,82.07,82.12,82.01,82.12,21700.0,60.6969,60.7339,60.6525,60.7339,21700.0
2006-06-06 11:30:00,82.12,82.19,82.05,82.1,28400.0,60.7339,60.7856,60.6821,60.7191,28400.0
2006-06-06 11:35:00,82.1,82.13,81.95,81.96,14700.0,60.7191,60.7413,60.6081,60.6155,14700.0
2006-06-06 11:40:00,81.96,82.03,81.91,81.97,52500.0,60.6155,60.6673,60.5786,60.6229,52500.0
2006-06-06 11:45:00,81.96,82.1,81.93,82.1,26600.0,60.6155,60.7191,60.5933,60.7191,26600.0
2006-06-06 11:50:00,82.1,82.13,82.03,82.03,35400.0,60.7191,60.7413,60.6673,60.6673,35400.0
2006-06-06 11:55:00,82.04,82.1,81.99,82.08,18200.0,60.6747,60.7191,60.6377,60.7043,18200.0
2006-06-06 12:00:00,82.08,82.08,82.0,82.06,11600.0,60.7043,60.7043,60.6451,60.6895,11600.0
2006-06-06 12:05:00,82.05,82.1,82.05,82.06,16400.0,60.6821,60.7191,60.6821,60.6895,16400.0
2006-06-06 12:10:00,82.06,82.15,82.04,82.14,26400.0,60.6895,60.756,60.6747,60.7487,26400.0
2006-06-06 12:15:00,82.14,82.15,82.04,82.07,37700.0,60.7487,60.756,60.6747,60.6969,37700.0
2006-06-06 12:20:00,82.07,82.07,81.9,81.92,27800.0,60.6969,60.6969,60.5712,60.5859,27800.0
2006-06-06 12:25:00,81.92,82.04,81.92,82.0,29500.0,60.5859,60.6747,60.5859,60.6451,29500.0
2006-06-06 12:30:00,82.0,82.11,82.0,82.05,8400.0,60.6451,60.7265,60.6451,60.6821,8400.0
2006-06-06 12:35:00,82.05,82.13,82.04,82.04,12300.0,60.6821,60.7413,60.6747,60.6747,12300.0
2006-06-06 12:40:00,82.07,82.15,82.05,82.09,13700.0,60.6969,60.756,60.6821,60.7117,13700.0
2006-06-06 12:45:00,82.11,82.15,82.1,82.1,7200.0,60.7265,60.756,60.7191,60.7191,7200.0
2006-06-06 12:50:00,82.1,82.2,82.1,82.19,16900.0,60.7191,60.793,60.7191,60.7856,16900.0
2006-06-06 12:55:00,82.2,82.35,82.2,82.33,29800.0,60.793,60.904,60.793,60.8892,29800.0
2006-06-06 13:00:00,82.33,82.35,82.29,82.3,22300.0,60.8892,60.904,60.8596,60.867,22300.0
2006-06-06 13:05:00,82.27,82.29,82.22,82.25,13000.0,60.8448,60.8596,60.8078,60.83,13000.0
2006-06-06 13:10:00,82.24,82.25,82.11,82.14,7700.0,60.8226,60.83,60.7265,60.7487,7700.0
2006-06-06 13:15:00,82.13,82.14,82.08,82.14,4900.0,60.7413,60.7487,60.7043,60.7487,4900.0
2006-06-06 13:20:00,82.11,82.23,82.11,82.22,11600.0,60.7265,60.8152,60.7265,60.8078,11600.0
2006-06-06 13:25:00,82.22,82.25,82.06,82.15,10000.0,60.8078,60.83,60.6895,60.756,10000.0
2006-06-06 13:30:00,82.16,82.23,82.16,82.17,5700.0,60.7634,60.8152,60.7634,60.7708,5700.0
2006-06-06 13:35:00,82.18,82.21,82.07,82.12,13400.0,60.7782,60.8004,60.6969,60.7339,13400.0
2006-06-06 13:40:00,82.13,82.13,82.0,82.04,30100.0,60.7413,60.7413,60.6451,60.6747,30100.0
2006-06-06 13:45:00,82.04,82.05,82.0,82.05,12600.0,60.6747,60.6821,60.6451,60.6821,12600.0
2006-06-06 13:50:00,82.03,82.16,82.03,82.14,13900.0,60.6673,60.7634,60.6673,60.7487,13900.0
2006-06-06 13:55:00,82.12,82.2,82.05,82.2,10100.0,60.7339,60.793,60.6821,60.793,10100.0
2006-06-06 14:00:00,82.2,82.21,82.14,82.15,13300.0,60.793,60.8004,60.7487,60.756,13300.0
2006-06-06 14:05:00,82.15,82.18,82.12,82.14,9600.0,60.756,60.7782,60.7339,60.7487,9600.0
2006-06-06 14:10:00,82.14,82.16,82.05,82.15,8600.0,60.7487,60.7634,60.6821,60.756,8600.0
2006-06-06 14:15:00,82.15,82.19,82.06,82.16,14100.0,60.756,60.7856,60.6895,60.7634,14100.0
2006-06-06 14:20:00,82.16,82.17,82.09,82.13,10000.0,60.7634,60.7708,60.7117,60.7413,10000.0
2006-06-06 14:25:00,82.13,82.28,82.13,82.21,17000.0,60.7413,60.8522,60.7413,60.8004,17000.0
2006-06-06 14:30:00,82.21,82.39,82.21,82.29,17000.0,60.8004,60.9335,60.8004,60.8596,17000.0
2006-06-06 14:35:00,82.29,82.35,82.27,82.32,12700.0,60.8596,60.904,60.8448,60.8818,12700.0
2006-06-06 14:40:00,82.31,82.32,82.12,82.15,23100.0,60.8744,60.8818,60.7339,60.756,23100.0
2006-06-06 14:45:00,82.15,82.18,82.09,82.18,13500.0,60.756,60.7782,60.7117,60.7782,13500.0
2006-06-06 14:50:00,82.18,82.21,82.13,82.17,14100.0,60.7782,60.8004,60.7413,60.7708,14100.0
2006-06-06 14:55:00,82.17,82.23,82.17,82.18,6900.0,60.7708,60.8152,60.7708,60.7782,6900.0
2006-06-06 15:00:00,82.17,82.36,82.13,82.33,28300.0,60.7708,60.9114,60.7413,60.8892,28300.0
2006-06-06 15:05:00,82.33,82.42,82.31,82.32,34100.0,60.8892,60.9557,60.8744,60.8818,34100.0
2006-06-06 15:10:00,82.33,82.35,82.25,82.33,12900.0,60.8892,60.904,60.83,60.8892,12900.0
2006-06-06 15:15:00,82.34,82.36,82.09,82.13,23000.0,60.8966,60.9114,60.7117,60.7413,23000.0
2006-06-06 15:20:00,82.13,82.24,82.12,82.18,17400.0,60.7413,60.8226,60.7339,60.7782,17400.0
2006-06-06 15:25:00,82.18,82.19,82.17,82.17,10500.0,60.7782,60.7856,60.7708,60.7708,10500.0
2006-06-06 15:30:00,82.16,82.35,82.12,82.35,17600.0,60.7634,60.904,60.7339,60.904,17600.0
2006-06-06 15:35:00,82.35,82.42,82.32,82.39,29900.0,60.904,60.9557,60.8818,60.9335,29900.0
2006-06-06 15:40:00,82.41,82.59,82.4,82.42,37500.0,60.9483,61.0815,60.9409,60.9557,37500.0
2006-06-06 15:45:00,82.42,82.59,82.42,82.55,19100.0,60.9557,61.0815,60.9557,61.0519,19100.0
2006-06-06 15:50:00,82.55,82.56,82.44,82.56,33400.0,61.0519,61.0593,60.9705,61.0593,33400.0
2006-06-06 15:55:00,82.58,82.68,82.56,82.68,40000.0,61.0741,61.148,61.0593,61.148,40000.0
2006-06-07 09:30:00,82.82,83.14,82.78,83.14,31500.0,61.2516,61.4882,61.222,61.4882,31500.0
2006-06-07 09:35:00,83.17,83.17,82.88,83.06,18000.0,61.5104,61.5104,61.2959,61.4291,18000.0
2006-06-07 09:40:00,83.06,83.17,82.86,82.91,19900.0,61.4291,61.5104,61.2811,61.3181,19900.0
2006-06-07 09:45:00,82.9,82.99,82.85,82.96,16500.0,61.3107,61.3773,61.2738,61.3551,16500.0
2006-06-07 09:50:00,82.97,83.02,82.95,83.01,27700.0,61.3625,61.3995,61.3477,61.3921,27700.0
2006-06-07 09:55:00,82.97,83.05,82.97,82.98,27600.0,61.3625,61.4217,61.3625,61.3699,27600.0
2006-06-07 10:00:00,82.98,83.03,82.94,83.0,69800.0,61.3699,61.4069,61.3403,61.3847,69800.0
2006-06-07 10:05:00,83.0,83.12,82.97,83.03,73800.0,61.3847,61.4734,61.3625,61.4069,73800.0
2006-06-07 10:10:00,83.07,83.25,83.03,83.15,58000.0,61.4365,61.5696,61.4069,61.4956,58000.0
2006-06-07 10:15:00,83.14,83.15,83.05,83.09,45800.0,61.4882,61.4956,61.4217,61.4512,45800.0
2006-06-07 10:20:00,83.09,83.09,82.98,83.0,28000.0,61.4512,61.4512,61.3699,61.3847,28000.0
2006-06-07 10:25:00,82.99,83.03,82.94,83.01,71100.0,61.3773,61.4069,61.3403,61.3921,71100.0
2006-06-07 10:30:00,83.01,83.16,82.92,82.97,61400.0,61.3921,61.503,61.3255,61.3625,61400.0
2006-06-07 10:35:00,83.0,83.0,82.93,82.94,77700.0,61.3847,61.3847,61.3329,61.3403,77700.0
2006-06-07 10:40:00,82.94,83.11,82.93,83.11,37700.0,61.3403,61.466,61.3329,61.466,37700.0
2006-06-07 10:45:00,83.11,83.16,83.09,83.11,20000.0,61.466,61.503,61.4512,61.466,20000.0
2006-06-07 10:50:00,83.11,83.2,83.11,83.13,18100.0,61.466,61.5326,61.466,61.4808,18100.0
2006-06-07 10:55:00,83.11,83.16,83.04,83.15,14800.0,61.466,61.503,61.4143,61.4956,14800.0
2006-06-07 11:00:00,83.15,83.22,83.14,83.21,21100.0,61.4956,61.5474,61.4882,61.54,21100.0
2006-06-07 11:05:00,83.21,83.22,83.17,83.17,19800.0,61.54,61.5474,61.5104,61.5104,19800.0
2006-06-07 11:10:00,83.18,83.26,83.17,83.23,23300.0,61.5178,61.577,61.5104,61.5548,23300.0
2006-06-07 11:15:00,83.26,83.26,83.11,83.13,13400.0,61.577,61.577,61.466,61.4808,13400.0
2006-06-07 11:20:00,83.13,83.26,83.13,83.26,16200.0,61.4808,61.577,61.4808,61.577,16200.0
2006-06-07 11:25:00,83.26,83.26,83.18,83.23,12400.0,61.577,61.577,61.5178,61.5548,12400.0
2006-06-07 11:30:00,83.23,83.28,83.23,83.28,17800.0,61.5548,61.5918,61.5548,61.5918,17800.0
2006-06-07 11:35:00,83.27,83.46,83.27,83.46,30400.0,61.5844,61.7249,61.5844,61.7249,30400.0
2006-06-07 11:40:00,83.49,83.57,83.49,83.5,20600.0,61.7471,61.8062,61.7471,61.7545,20600.0
2006-06-07 11:45:00,83.49,83.5,83.45,83.49,9700.0,61.7471,61.7545,61.7175,61.7471,9700.0
2006-06-07 11:50:00,83.48,83.54,83.48,83.52,18400.0,61.7397,61.7841,61.7397,61.7693,18400.0
2006-06-07 11:55:00,83.51,83.66,83.46,83.64,23200.0,61.7619,61.8728,61.7249,61.858,23200.0
2006-06-07 12:00:00,83.64,83.71,83.62,83.62,16300.0,61.858,61.9098,61.8432,61.8432,16300.0
2006-06-07 12:05:00,83.61,83.63,83.52,83.54,24000.0,61.8358,61.8506,61.7693,61.7841,24000.0
2006-06-07 12:10:00,83.59,83.61,83.56,83.6,12600.0,61.821,61.8358,61.7988,61.8284,12600.0
2006-06-07 12:15:00,83.61,83.62,83.53,83.54,12100.0,61.8358,61.8432,61.7767,61.7841,12100.0
2006-06-07 12:20:00,83.54,83.59,83.54,83.57,10800.0,61.7841,61.821,61.7841,61.8062,10800.0
2006-06-07 12:25:00,83.57,83.58,83.55,83.56,7400.0,61.8062,61.8136,61.7915,61.7988,7400.0
2006-06-07 12:30:00,83.56,83.56,83.4,83.4,13300.0,61.7988,61.7988,61.6805,61.6805,13300.0
2006-06-07 12:35:00,83.42,83.42,83.36,83.39,8500.0,61.6953,61.6953,61.6509,61.6731,8500.0
2006-06-07 12:40:00,83.39,83.41,83.36,83.39,28700.0,61.6731,61.6879,61.6509,61.6731,28700.0
2006-06-07 12:45:00,83.4,83.41,83.31,83.32,53200.0,61.6805,61.6879,61.614,61.6214,53200.0
2006-06-07 12:50:00,83.31,83.37,83.24,83.31,18000.0,61.614,61.6583,61.5622,61.614,18000.0
2006-06-07 12:55:00,83.31,83.31,83.21,83.23,10400.0,61.614,61.614,61.54,61.5548,10400.0
2006-06-07 13:00:00,83.2,83.29,83.15,83.28,20800.0,61.5326,61.5992,61.4956,61.5918,20800.0
2006-06-07 13:05:00,83.28,83.32,83.27,83.29,9300.0,61.5918,61.6214,61.5844,61.5992,9300.0
2006-06-07 13:10:00,83.3,83.31,83.16,83.17,22100.0,61.6066,61.614,61.503,61.5104,22100.0
2006-06-07 13:15:00,83.16,83.26,83.16,83.26,12100.0,61.503,61.577,61.503,61.577,12100.0
2006-06-07 13:20:00,83.26,83.26,83.16,83.24,13900.0,61.577,61.577,61.503,61.5622,13900.0
2006-06-07 13:25:00,83.24,83.26,83.21,83.22,16100.0,61.5622,61.577,61.54,61.5474,16100.0
2006-06-07 13:30:00,83.21,83.22,83.06,83.11,9600.0,61.54,61.5474,61.4291,61.466,9600.0
2006-06-07 13:35:00,83.13,83.14,83.0,83.08,9800.0,61.4808,61.4882,61.3847,61.4439,9800.0
2006-06-07 13:40:00,83.08,83.15,83.03,83.14,9700.0,61.4439,61.4956,61.4069,61.4882,9700.0
2006-06-07 13:45:00,83.12,83.13,82.95,82.96,27600.0,61.4734,61.4808,61.3477,61.3551,27600.0
2006-06-07 13:50:00,82.97,83.0,82.97,82.99,23000.0,61.3625,61.3847,61.3625,61.3773,23000.0
2006-06-07 13:55:00,82.99,83.0,82.98,82.98,18900.0,61.3773,61.3847,61.3699,61.3699,18900.0
2006-06-07 14:00:00,82.97,82.97,82.79,82.89,92700.0,61.3625,61.3625,61.2294,61.3033,92700.0
2006-06-07 14:05:00,82.9,82.9,82.78,82.78,29400.0,61.3107,61.3107,61.222,61.222,29400.0
2006-06-07 14:10:00,82.78,82.86,82.77,82.86,13000.0,61.222,61.2811,61.2146,61.2811,13000.0
2006-06-07 14:15:00,82.86,82.9,82.83,82.84,24500.0,61.2811,61.3107,61.259,61.2664,24500.0
2006-06-07 14:20:00,82.83,82.91,82.77,82.91,12000.0,61.259,61.3181,61.2146,61.3181,12000.0
2006-06-07 14:25:00,82.93,83.22,82.93,83.19,17400.0,61.3329,61.5474,61.3329,61.5252,17400.0
2006-06-07 14:30:00,83.2,83.23,83.17,83.23,14900.0,61.5326,61.5548,61.5104,61.5548,14900.0
2006-06-07 14:35:00,83.22,83.38,83.21,83.32,19200.0,61.5474,61.6657,61.54,61.6214,19200.0
2006-06-07 14:40:00,83.33,83.39,83.32,83.34,16900.0,61.6287,61.6731,61.6214,61.6361,16900.0
2006-06-07 14:45:00,83.33,83.35,83.31,83.35,13100.0,61.6287,61.6435,61.614,61.6435,13100.0
2006-06-07 14:50:00,83.35,83.54,83.35,83.51,16700.0,61.6435,61.7841,61.6435,61.7619,16700.0
2006-06-07 14:55:00,83.51,83.62,83.51,83.62,26200.0,61.7619,61.8432,61.7619,61.8432,26200.0
2006-06-07 15:00:00,83.58,83.74,83.55,83.66,23000.0,61.8136,61.932,61.7915,61.8728,23000.0
2006-06-07 15:05:00,83.66,83.66,83.54,83.54,31000.0,61.8728,61.8728,61.7841,61.7841,31000.0
2006-06-07 15:10:00,83.54,83.55,83.41,83.42,17900.0,61.7841,61.7915,61.6879,61.6953,17900.0
2006-06-07 15:15:00,83.42,83.5,83.4,83.48,24400.0,61.6953,61.7545,61.6805,61.7397,24400.0
2006-06-07 15:20:00,83.48,83.6,83.48,83.52,28200.0,61.7397,61.8284,61.7397,61.7693,28200.0
2006-06-07 15:25:00,83.52,83.52,83.29,83.29,17700.0,61.7693,61.7693,61.5992,61.5992,17700.0
2006-06-07 15:30:00,83.28,83.37,83.25,83.25,14700.0,61.5918,61.6583,61.5696,61.5696,14700.0
2006-06-07 15:35:00,83.27,83.36,83.26,83.26,19400.0,61.5844,61.6509,61.577,61.577,19400.0
2006-06-07 15:40:00,83.26,83.29,83.24,83.27,23800.0,61.577,61.5992,61.5622,61.5844,23800.0
2006-06-07 15:45:00,83.27,83.27,83.22,83.22,64900.0,61.5844,61.5844,61.5474,61.5474,64900.0
2006-06-07 15:50:00,83.22,83.23,83.1,83.16,35900.0,61.5474,61.5548,61.4586,61.503,35900.0
2006-06-07 15:55:00,83.16,83.2,83.12,83.13,28100.0,61.503,61.5326,61.4734,61.4808,28100.0
2006-06-08 09:30:00,82.85,82.91,82.85,82.85,9900.0,61.2738,61.3181,61.2738,61.2738,9900.0
2006-06-08 09:35:00,82.92,83.16,82.92,83.05,13500.0,61.3255,61.503,61.3255,61.4217,13500.0
2006-06-08 09:40:00,83.14,83.26,83.08,83.26,9100.0,61.4882,61.577,61.4439,61.577,9100.0
2006-06-08 09:45:00,83.26,83.45,83.26,83.37,19600.0,61.577,61.7175,61.577,61.6583,19600.0
2006-06-08 09:50:00,83.37,83.38,83.08,83.13,27100.0,61.6583,61.6657,61.4439,61.4808,27100.0
2006-06-08 09:55:00,83.11,83.12,82.89,83.01,37900.0,61.466,61.4734,61.3033,61.3921,37900.0
2006-06-08 10:00:00,82.99,83.1,82.98,83.07,19400.0,61.3773,61.4586,61.3699,61.4365,19400.0
2006-06-08 10:05:00,83.05,83.21,83.02,83.16,20200.0,61.4217,61.54,61.3995,61.503,20200.0
2006-06-08 10:10:00,83.16,83.29,83.16,83.24,19600.0,61.503,61.5992,61.503,61.5622,19600.0
2006-06-08 10:15:00,83.25,83.25,83.12,83.14,20200.0,61.5696,61.5696,61.4734,61.4882,20200.0
2006-06-08 10:20:00,83.14,83.21,83.14,83.18,22400.0,61.4882,61.54,61.4882,61.5178,22400.0
2006-06-08 10:25:00,83.14,83.19,83.08,83.08,13900.0,61.4882,61.5252,61.4439,61.4439,13900.0
2006-06-08 10:30:00,83.09,83.1,83.0,83.0,44400.0,61.4512,61.4586,61.3847,61.3847,44400.0
2006-06-08 10:35:00,82.99,83.01,82.93,83.01,19300.0,61.3773,61.3921,61.3329,61.3921,19300.0
2006-06-08 10:40:00,83.01,83.01,82.9,82.92,10600.0,61.3921,61.3921,61.3107,61.3255,10600.0
2006-06-08 10:45:00,82.9,83.07,82.9,83.07,25300.0,61.3107,61.4365,61.3107,61.4365,25300.0
2006-06-08 10:50:00,83.07,83.07,82.91,82.95,33800.0,61.4365,61.4365,61.3181,61.3477,33800.0
2006-06-08 10:55:00,82.95,83.02,82.95,82.99,21900.0,61.3477,61.3995,61.3477,61.3773,21900.0
2006-06-08 11:00:00,82.98,83.15,82.95,83.01,54000.0,61.3699,61.4956,61.3477,61.3921,54000.0
2006-06-08 11:05:00,83.0,83.01,82.94,82.95,20100.0,61.3847,61.3921,61.3403,61.3477,20100.0
2006-06-08 11:10:00,82.94,83.0,82.91,82.91,31400.0,61.3403,61.3847,61.3181,61.3181,31400.0
2006-06-08 11:15:00,82.9,82.9,82.66,82.66,14200.0,61.3107,61.3107,61.1332,61.1332,14200.0
2006-06-08 11:20:00,82.66,82.66,82.32,82.33,37500.0,61.1332,61.1332,60.8818,60.8892,37500.0
2006-06-08 11:25:00,82.33,82.53,82.33,82.37,21100.0,60.8892,61.0371,60.8892,60.9188,21100.0
2006-06-08 11:30:00,82.37,82.37,82.25,82.29,21000.0,60.9188,60.9188,60.83,60.8596,21000.0
2006-06-08 11:35:00,82.29,82.36,82.16,82.36,25000.0,60.8596,60.9114,60.7634,60.9114,25000.0
2006-06-08 11:40:00,82.35,82.48,82.35,82.42,18200.0,60.904,61.0001,60.904,60.9557,18200.0
2006-06-08 11:45:00,82.41,82.49,82.16,82.23,20400.0,60.9483,61.0075,60.7634,60.8152,20400.0
2006-06-08 11:50:00,82.23,82.3,82.04,82.06,16300.0,60.8152,60.867,60.6747,60.6895,16300.0
2006-06-08 11:55:00,82.06,82.22,82.05,82.21,24800.0,60.6895,60.8078,60.6821,60.8004,24800.0
2006-06-08 12:00:00,82.22,82.31,82.22,82.31,26000.0,60.8078,60.8744,60.8078,60.8744,26000.0
2006-06-08 12:05:00,82.3,82.48,82.3,82.47,20000.0,60.867,61.0001,60.867,60.9927,20000.0
2006-06-08 12:10:00,82.47,82.64,82.47,82.6,22600.0,60.9927,61.1184,60.9927,61.0889,22600.0
2006-06-08 12:15:00,82.61,82.72,82.43,82.47,17000.0,61.0963,61.1776,60.9631,60.9927,17000.0
2006-06-08 12:20:00,82.44,82.46,82.35,82.38,13400.0,60.9705,60.9853,60.904,60.9262,13400.0
2006-06-08 12:25:00,82.36,82.49,82.36,82.48,29600.0,60.9114,61.0075,60.9114,61.0001,29600.0
2006-06-08 12:30:00,82.48,82.58,82.45,82.53,25900.0,61.0001,61.0741,60.9779,61.0371,25900.0
2006-06-08 12:35:00,82.49,82.59,82.49,82.57,11200.0,61.0075,61.0815,61.0075,61.0667,11200.0
2006-06-08 12:40:00,82.56,82.59,82.45,82.52,12100.0,61.0593,61.0815,60.9779,61.0297,12100.0
2006-06-08 12:45:00,82.54,82.62,82.54,82.58,6500.0,61.0445,61.1036,61.0445,61.0741,6500.0
2006-06-08 12:50:00,82.58,82.62,82.51,82.59,12500.0,61.0741,61.1036,61.0223,61.0815,12500.0
2006-06-08 12:55:00,82.58,82.58,82.38,82.4,10200.0,61.0741,61.0741,60.9262,60.9409,10200.0
2006-06-08 13:00:00,82.4,82.4,82.25,82.25,9900.0,60.9409,60.9409,60.83,60.83,9900.0
2006-06-08 13:05:00,82.23,82.23,82.04,82.13,16100.0,60.8152,60.8152,60.6747,60.7413,16100.0
2006-06-08 13:10:00,82.17,82.39,82.14,82.39,20600.0,60.7708,60.9335,60.7487,60.9335,20600.0
2006-06-08 13:15:00,82.39,82.46,82.25,82.31,8900.0,60.9335,60.9853,60.83,60.8744,8900.0
2006-06-08 13:20:00,82.31,82.37,82.26,82.28,14000.0,60.8744,60.9188,60.8374,60.8522,14000.0
2006-06-08 13:25:00,82.26,82.42,82.25,82.42,12600.0,60.8374,60.9557,60.83,60.9557,12600.0
2006-06-08 13:30:00,82.43,82.47,82.38,82.47,15800.0,60.9631,60.9927,60.9262,60.9927,15800.0
2006-06-08 13:35:00,82.48,82.63,82.46,82.59,14400.0,61.0001,61.111,60.9853,61.0815,14400.0
2006-06-08 13:40:00,82.6,82.83,82.6,82.77,48700.0,61.0889,61.259,61.0889,61.2146,48700.0
2006-06-08 13:45:00,82.79,82.83,82.71,82.77,38700.0,61.2294,61.259,61.1702,61.2146,38700.0
2006-06-08 13:50:00,82.76,82.86,82.76,82.82,40600.0,61.2072,61.2811,61.2072,61.2516,40600.0
2006-06-08 13:55:00,82.8,82.9,82.79,82.87,16800.0,61.2368,61.3107,61.2294,61.2885,16800.0
2006-06-08 14:00:00,82.88,82.92,82.76,82.83,35300.0,61.2959,61.3255,61.2072,61.259,35300.0
2006-06-08 14:05:00,82.81,82.83,82.65,82.69,20200.0,61.2442,61.259,61.1258,61.1554,20200.0
2006-06-08 14:10:00,82.63,82.72,82.62,82.72,26000.0,61.111,61.1776,61.1036,61.1776,26000.0
2006-06-08 14:15:00,82.74,82.81,82.65,82.81,12400.0,61.1924,61.2442,61.1258,61.2442,12400.0
2006-06-08 14:20:00,82.83,82.83,82.65,82.7,20400.0,61.259,61.259,61.1258,61.1628,20400.0
2006-06-08 14:25:00,82.7,82.84,82.7,82.76,10200.0,61.1628,61.2664,61.1628,61.2072,10200.0
2006-06-08 14:30:00,82.72,82.77,82.67,82.77,11700.0,61.1776,61.2146,61.1406,61.2146,11700.0
2006-06-08 14:35:00,82.77,82.9,82.77,82.9,20000.0,61.2146,61.3107,61.2146,61.3107,20000.0
2006-06-08 14:40:00,82.89,82.92,82.75,82.75,15600.0,61.3033,61.3255,61.1998,61.1998,15600.0
2006-06-08 14:45:00,82.75,82.79,82.7,82.7,7100.0,61.1998,61.2294,61.1628,61.1628,7100.0
2006-06-08 14:50:00,82.71,82.74,82.68,82.7,9000.0,61.1702,61.1924,61.148,61.1628,9000.0
2006-06-08 14:55:00,82.7,82.74,82.56,82.68,22800.0,61.1628,61.1924,61.0593,61.148,22800.0
2006-06-08 15:00:00,82.68,82.93,82.68,82.89,15300.0,61.148,61.3329,61.148,61.3033,15300.0
2006-06-08 15:05:00,82.87,82.92,82.78,82.91,17600.0,61.2885,61.3255,61.222,61.3181,17600.0
2006-06-08 15:10:00,82.91,83.18,82.91,83.11,33800.0,61.3181,61.5178,61.3181,61.466,33800.0
2006-06-08 15:15:00,83.12,83.13,83.02,83.05,19100.0,61.4734,61.4808,61.3995,61.4217,19100.0
2006-06-08 15:20:00,83.03,83.05,82.84,82.84,7800.0,61.4069,61.4217,61.2664,61.2664,7800.0
2006-06-08 15:25:00,82.84,82.86,82.8,82.86,8100.0,61.2664,61.2811,61.2368,61.2811,8100.0
2006-06-08 15:30:00,82.86,83.08,82.86,83.04,7400.0,61.2811,61.4439,61.2811,61.4143,7400.0
2006-06-08 15:35:00,83.06,83.44,83.06,83.41,14800.0,61.4291,61.7101,61.4291,61.6879,14800.0
2006-06-08 15:40:00,83.42,83.47,83.29,83.42,20800.0,61.6953,61.7323,61.5992,61.6953,20800.0
2006-06-08 15:45:00,83.42,83.5,83.35,83.36,20000.0,61.6953,61.7545,61.6435,61.6509,20000.0
2006-06-08 15:50:00,83.37,83.38,83.3,83.33,20600.0,61.6583,61.6657,61.6066,61.6287,20600.0
2006-06-08 15:55:00,83.33,83.38,83.3,83.38,25400.0,61.6287,61.6657,61.6066,61.6657,25400.0
2006-06-09 09:30:00,83.08,83.09,83.0,83.02,32500.0,61.4439,61.4512,61.3847,61.3995,32500.0
2006-06-09 09:35:00,83.06,83.06,82.75,82.94,20300.0,61.4291,61.4291,61.1998,61.3403,20300.0
2006-06-09 09:40:00,82.94,83.01,82.91,82.95,19600.0,61.3403,61.3921,61.3181,61.3477,19600.0
2006-06-09 09:45:00,82.94,83.43,82.94,83.41,27300.0,61.3403,61.7027,61.3403,61.6879,27300.0
2006-06-09 09:50:00,83.36,83.55,83.36,83.53,48000.0,61.6509,61.7915,61.6509,61.7767,48000.0
2006-06-09 09:55:00,83.53,83.76,83.4,83.76,31900.0,61.7767,61.9468,61.6805,61.9468,31900.0
2006-06-09 10:00:00,83.82,83.95,83.7,83.83,32000.0,61.9911,62.0873,61.9024,61.9985,32000.0
2006-06-09 10:05:00,83.82,83.95,83.82,83.95,30200.0,61.9911,62.0873,61.9911,62.0873,30200.0
2006-06-09 10:10:00,83.95,84.1,83.87,83.89,27800.0,62.0873,62.1982,62.0281,62.0429,27800.0
2006-06-09 10:15:00,83.89,83.93,83.8,83.93,31900.0,62.0429,62.0725,61.9763,62.0725,31900.0
2006-06-09 10:20:00,83.94,83.99,83.92,83.95,18400.0,62.0799,62.1169,62.0651,62.0873,18400.0
2006-06-09 10:25:00,83.94,84.08,83.94,83.98,14200.0,62.0799,62.1834,62.0799,62.1095,14200.0
2006-06-09 10:30:00,83.98,84.03,83.93,83.97,13100.0,62.1095,62.1464,62.0725,62.1021,13100.0
2006-06-09 10:35:00,83.97,83.98,83.92,83.98,7000.0,62.1021,62.1095,62.0651,62.1095,7000.0
2006-06-09 10:40:00,83.98,84.03,83.88,83.93,12600.0,62.1095,62.1464,62.0355,62.0725,12600.0
2006-06-09 10:45:00,83.94,83.94,83.75,83.8,9400.0,62.0799,62.0799,61.9394,61.9763,9400.0
2006-06-09 10:50:00,83.87,83.93,83.75,83.75,13300.0,62.0281,62.0725,61.9394,61.9394,13300.0
2006-06-09 10:55:00,83.79,83.82,83.67,83.75,19400.0,61.969,61.9911,61.8802,61.9394,19400.0
2006-06-09 11:00:00,83.68,83.81,83.66,83.81,11500.0,61.8876,61.9837,61.8728,61.9837,11500.0
2006-06-09 11:05:00,83.81,83.82,83.71,83.72,15300.0,61.9837,61.9911,61.9098,61.9172,15300.0
2006-06-09 11:10:00,83.69,83.71,83.66,83.68,10900.0,61.895,61.9098,61.8728,61.8876,10900.0
2006-06-09 11:15:00,83.69,83.69,83.63,83.63,4600.0,61.895,61.895,61.8506,61.8506,4600.0
2006-06-09 11:20:00,83.68,83.82,83.61,83.82,15500.0,61.8876,61.9911,61.8358,61.9911,15500.0
2006-06-09 11:25:00,83.82,83.82,83.75,83.79,12900.0,61.9911,61.9911,61.9394,61.969,12900.0
2006-06-09 11:30:00,83.8,83.89,83.79,83.86,8700.0,61.9763,62.0429,61.969,62.0207,8700.0
2006-06-09 11:35:00,83.83,83.86,83.72,83.79,8900.0,61.9985,62.0207,61.9172,61.969,8900.0
2006-06-09 11:40:00,83.79,83.79,83.66,83.7,67000.0,61.969,61.969,61.8728,61.9024,67000.0
2006-06-09 11:45:00,83.7,83.71,83.49,83.52,18200.0,61.9024,61.9098,61.7471,61.7693,18200.0
2006-06-09 11:50:00,83.49,83.52,83.44,83.47,10100.0,61.7471,61.7693,61.7101,61.7323,10100.0
2006-06-09 11:55:00,83.47,83.62,83.46,83.62,7100.0,61.7323,61.8432,61.7249,61.8432,7100.0
2006-06-09 12:00:00,83.62,83.66,83.57,83.57,3800.0,61.8432,61.8728,61.8062,61.8062,3800.0
2006-06-09 12:05:00,83.58,83.75,83.57,83.73,7700.0,61.8136,61.9394,61.8062,61.9246,7700.0
2006-06-09 12:10:00,83.69,83.77,83.69,83.74,4900.0,61.895,61.9542,61.895,61.932,4900.0
2006-06-09 12:15:00,83.74,83.74,83.67,83.7,5400.0,61.932,61.932,61.8802,61.9024,5400.0
2006-06-09 12:20:00,83.7,83.74,83.67,83.68,6600.0,61.9024,61.932,61.8802,61.8876,6600.0
2006-06-09 12:25:00,83.67,83.67,83.55,83.55,5600.0,61.8802,61.8802,61.7915,61.7915,5600.0
2006-06-09 12:30:00,83.52,83.58,83.51,83.58,4400.0,61.7693,61.8136,61.7619,61.8136,4400.0
2006-06-09 12:35:00,83.59,83.73,83.59,83.7,13900.0,61.821,61.9246,61.821,61.9024,13900.0
2006-06-09 12:40:00,83.7,83.75,83.6,83.6,11300.0,61.9024,61.9394,61.8284,61.8284,11300.0
2006-06-09 12:45:00,83.6,83.6,83.5,83.59,6200.0,61.8284,61.8284,61.7545,61.821,6200.0
2006-06-09 12:50:00,83.59,83.65,83.55,83.57,8400.0,61.821,61.8654,61.7915,61.8062,8400.0
2006-06-09 12:55:00,83.57,83.57,83.24,83.25,12200.0,61.8062,61.8062,61.5622,61.5696,12200.0
2006-06-09 13:00:00,83.24,83.27,83.14,83.16,13000.0,61.5622,61.5844,61.4882,61.503,13000.0
2006-06-09 13:05:00,83.16,83.36,83.15,83.36,18500.0,61.503,61.6509,61.4956,61.6509,18500.0
2006-06-09 13:10:00,83.35,83.38,83.25,83.25,8800.0,61.6435,61.6657,61.5696,61.5696,8800.0
2006-06-09 13:15:00,83.24,83.25,83.02,83.11,25000.0,61.5622,61.5696,61.3995,61.466,25000.0
2006-06-09 13:20:00,83.13,83.15,83.07,83.14,8100.0,61.4808,61.4956,61.4365,61.4882,8100.0
2006-06-09 13:25:00,83.14,83.17,83.08,83.08,6500.0,61.4882,61.5104,61.4439,61.4439,6500.0
2006-06-09 13:30:00,83.1,83.12,83.07,83.08,6000.0,61.4586,61.4734,61.4365,61.4439,6000.0
2006-06-09 13:35:00,83.07,83.22,83.07,83.19,13000.0,61.4365,61.5474,61.4365,61.5252,13000.0
2006-06-09 13:40:00,83.19,83.19,83.13,83.13,4800.0,61.5252,61.5252,61.4808,61.4808,4800.0
2006-06-09 13:45:00,83.13,83.31,83.13,83.29,6700.0,61.4808,61.614,61.4808,61.5992,6700.0
2006-06-09 13:50:00,83.27,83.41,83.27,83.38,6300.0,61.5844,61.6879,61.5844,61.6657,6300.0
2006-06-09 13:55:00,83.39,83.45,83.25,83.25,6700.0,61.6731,61.7175,61.5696,61.5696,6700.0
2006-06-09 14:00:00,83.24,83.34,83.2,83.34,9400.0,61.5622,61.6361,61.5326,61.6361,9400.0
2006-06-09 14:05:00,83.31,83.42,83.25,83.28,8200.0,61.614,61.6953,61.5696,61.5918,8200.0
2006-06-09 14:10:00,83.26,83.38,83.25,83.33,6900.0,61.577,61.6657,61.5696,61.6287,6900.0
2006-06-09 14:15:00,83.33,83.33,83.19,83.19,6500.0,61.6287,61.6287,61.5252,61.5252,6500.0
2006-06-09 14:20:00,83.2,83.44,83.2,83.44,10200.0,61.5326,61.7101,61.5326,61.7101,10200.0
2006-06-09 14:25:00,83.44,83.59,83.44,83.58,11300.0,61.7101,61.821,61.7101,61.8136,11300.0
2006-06-09 14:30:00,83.57,83.62,83.55,83.56,10600.0,61.8062,61.8432,61.7915,61.7988,10600.0
2006-06-09 14:35:00,83.57,83.59,83.56,83.57,7800.0,61.8062,61.821,61.7988,61.8062,7800.0
2006-06-09 14:40:00,83.57,83.62,83.57,83.62,5500.0,61.8062,61.8432,61.8062,61.8432,5500.0
2006-06-09 14:45:00,83.62,83.7,83.59,83.64,5700.0,61.8432,61.9024,61.821,61.858,5700.0
2006-06-09 14:50:00,83.64,83.7,83.62,83.64,7100.0,61.858,61.9024,61.8432,61.858,7100.0
2006-06-09 14:55:00,83.65,83.67,83.56,83.59,8900.0,61.8654,61.8802,61.7988,61.821,8900.0
2006-06-09 15:00:00,83.59,83.59,83.49,83.5,14600.0,61.821,61.821,61.7471,61.7545,14600.0
2006-06-09 15:05:00,83.5,83.62,83.49,83.56,17300.0,61.7545,61.8432,61.7471,61.7988,17300.0
2006-06-09 15:10:00,83.56,83.56,83.51,83.52,9800.0,61.7988,61.7988,61.7619,61.7693,9800.0
2006-06-09 15:15:00,83.53,83.64,83.53,83.61,7600.0,61.7767,61.858,61.7767,61.8358,7600.0
2006-06-09 15:20:00,83.61,83.62,83.52,83.53,5500.0,61.8358,61.8432,61.7693,61.7767,5500.0
2006-06-09 15:25:00,83.53,83.65,83.46,83.64,19700.0,61.7767,61.8654,61.7249,61.858,19700.0
2006-06-09 15:30:00,83.65,83.65,83.42,83.49,15300.0,61.8654,61.8654,61.6953,61.7471,15300.0
2006-06-09 15:35:00,83.49,83.61,83.45,83.61,15700.0,61.7471,61.8358,61.7175,61.8358,15700.0
2006-06-09 15:40:00,83.62,83.68,83.51,83.57,12300.0,61.8432,61.8876,61.7619,61.8062,12300.0
2006-06-09 15:45:00,83.56,83.57,83.51,83.52,10700.0,61.7988,61.8062,61.7619,61.7693,10700.0
2006-06-09 15:50:00,83.52,83.54,83.23,83.23,24100.0,61.7693,61.7841,61.5548,61.5548,24100.0
2006-06-09 15:55:00,83.24,83.27,83.23,83.24,31600.0,61.5622,61.5844,61.5548,61.5622,31600.0
2006-06-12 09:30:00,83.88,83.98,83.88,83.98,400.0,62.0355,62.1095,62.0355,62.1095,400.0
2006-06-12 09:35:00,83.65,83.74,83.48,83.48,27900.0,61.8654,61.932,61.7397,61.7397,27900.0
2006-06-12 09:40:00,83.48,83.52,83.32,83.45,26600.0,61.7397,61.7693,61.6214,61.7175,26600.0
2006-06-12 09:45:00,83.45,83.6,83.45,83.51,20600.0,61.7175,61.8284,61.7175,61.7619,20600.0
2006-06-12 09:50:00,83.55,83.55,83.39,83.51,12000.0,61.7915,61.7915,61.6731,61.7619,12000.0
2006-06-12 09:55:00,83.5,83.7,83.5,83.61,28200.0,61.7545,61.9024,61.7545,61.8358,28200.0
2006-06-12 10:00:00,83.61,83.61,83.33,83.33,16100.0,61.8358,61.8358,61.6287,61.6287,16100.0
2006-06-12 10:05:00,83.29,83.37,83.27,83.37,15900.0,61.5992,61.6583,61.5844,61.6583,15900.0
2006-06-12 10:10:00,83.37,83.46,83.33,83.42,20400.0,61.6583,61.7249,61.6287,61.6953,20400.0
2006-06-12 10:15:00,83.42,83.42,83.02,83.14,18200.0,61.6953,61.6953,61.3995,61.4882,18200.0
2006-06-12 10:20:00,83.14,83.31,83.13,83.23,26300.0,61.4882,61.614,61.4808,61.5548,26300.0
2006-06-12 10:25:00,83.23,83.25,83.12,83.13,17300.0,61.5548,61.5696,61.4734,61.4808,17300.0
2006-06-12 10:30:00,83.12,83.2,83.03,83.2,15400.0,61.4734,61.5326,61.4069,61.5326,15400.0
2006-06-12 10:35:00,83.18,83.19,83.1,83.15,14600.0,61.5178,61.5252,61.4586,61.4956,14600.0
2006-06-12 10:40:00,83.14,83.41,83.14,83.41,18900.0,61.4882,61.6879,61.4882,61.6879,18900.0
2006-06-12 10:45:00,83.41,83.42,83.31,83.31,11100.0,61.6879,61.6953,61.614,61.614,11100.0
2006-06-12 10:50:00,83.31,83.31,83.22,83.3,6100.0,61.614,61.614,61.5474,61.6066,6100.0
2006-06-12 10:55:00,83.34,83.34,83.21,83.28,6300.0,61.6361,61.6361,61.54,61.5918,6300.0
2006-06-12 11:00:00,83.25,83.26,83.21,83.22,14800.0,61.5696,61.577,61.54,61.5474,14800.0
2006-06-12 11:05:00,83.2,83.29,83.2,83.29,12900.0,61.5326,61.5992,61.5326,61.5992,12900.0
2006-06-12 11:10:00,83.29,83.35,83.28,83.29,12300.0,61.5992,61.6435,61.5918,61.5992,12300.0
2006-06-12 11:15:00,83.27,83.28,83.21,83.27,7800.0,61.5844,61.5918,61.54,61.5844,7800.0
2006-06-12 11:20:00,83.28,83.28,83.12,83.14,20400.0,61.5918,61.5918,61.4734,61.4882,20400.0
2006-06-12 11:25:00,83.14,83.28,83.14,83.23,12700.0,61.4882,61.5918,61.4882,61.5548,12700.0
2006-06-12 11:30:00,83.23,83.45,83.23,83.43,20200.0,61.5548,61.7175,61.5548,61.7027,20200.0
2006-06-12 11:35:00,83.4,83.47,83.4,83.46,7000.0,61.6805,61.7323,61.6805,61.7249,7000.0
2006-06-12 11:40:00,83.46,83.52,83.44,83.49,14600.0,61.7249,61.7693,61.7101,61.7471,14600.0
2006-06-12 11:45:00,83.49,83.63,83.47,83.63,11600.0,61.7471,61.8506,61.7323,61.8506,11600.0
2006-06-12 11:50:00,83.62,83.79,83.62,83.76,13600.0,61.8432,61.969,61.8432,61.9468,13600.0
2006-06-12 11:55:00,83.74,83.74,83.64,83.69,23500.0,61.932,61.932,61.858,61.895,23500.0
2006-06-12 12:00:00,83.68,83.83,83.65,83.78,18600.0,61.8876,61.9985,61.8654,61.9616,18600.0
2006-06-12 12:05:00,83.77,83.78,83.71,83.75,8300.0,61.9542,61.9616,61.9098,61.9394,8300.0
2006-06-12 12:10:00,83.75,83.83,83.71,83.8,13700.0,61.9394,61.9985,61.9098,61.9763,13700.0
2006-06-12 12:15:00,83.8,83.8,83.7,83.71,6500.0,61.9763,61.9763,61.9024,61.9098,6500.0
2006-06-12 12:20:00,83.71,83.73,83.6,83.72,18000.0,61.9098,61.9246,61.8284,61.9172,18000.0
2006-06-12 12:25:00,83.7,83.8,83.63,83.77,11500.0,61.9024,61.9763,61.8506,61.9542,11500.0
2006-06-12 12:30:00,83.78,83.78,83.67,83.69,8300.0,61.9616,61.9616,61.8802,61.895,8300.0
2006-06-12 12:35:00,83.67,83.69,83.52,83.52,13100.0,61.8802,61.895,61.7693,61.7693,13100.0
2006-06-12 12:40:00,83.52,83.58,83.5,83.52,9900.0,61.7693,61.8136,61.7545,61.7693,9900.0
2006-06-12 12:45:00,83.52,83.55,83.52,83.55,9900.0,61.7693,61.7915,61.7693,61.7915,9900.0
2006-06-12 12:50:00,83.55,83.6,83.42,83.49,17200.0,61.7915,61.8284,61.6953,61.7471,17200.0
2006-06-12 12:55:00,83.49,83.51,83.46,83.47,2500.0,61.7471,61.7619,61.7249,61.7323,2500.0
2006-06-12 13:00:00,83.46,83.48,83.34,83.42,11300.0,61.7249,61.7397,61.6361,61.6953,11300.0
2006-06-12 13:05:00,83.47,83.65,83.46,83.65,15800.0,61.7323,61.8654,61.7249,61.8654,15800.0
2006-06-12 13:10:00,83.66,83.66,83.54,83.54,4300.0,61.8728,61.8728,61.7841,61.7841,4300.0
2006-06-12 13:15:00,83.54,83.55,83.5,83.52,8700.0,61.7841,61.7915,61.7545,61.7693,8700.0
2006-06-12 13:20:00,83.52,83.6,83.52,83.57,18800.0,61.7693,61.8284,61.7693,61.8062,18800.0
2006-06-12 13:25:00,83.56,83.57,83.51,83.54,10000.0,61.7988,61.8062,61.7619,61.7841,10000.0
2006-06-12 13:30:00,83.54,83.61,83.54,83.61,12800.0,61.7841,61.8358,61.7841,61.8358,12800.0
2006-06-12 13:35:00,83.6,83.61,83.5,83.51,16800.0,61.8284,61.8358,61.7545,61.7619,16800.0
2006-06-12 13:40:00,83.51,83.59,83.5,83.59,10100.0,61.7619,61.821,61.7545,61.821,10100.0
2006-06-12 13:45:00,83.6,83.61,83.56,83.56,14700.0,61.8284,61.8358,61.7988,61.7988,14700.0
2006-06-12 13:50:00,83.56,83.58,83.53,83.57,12200.0,61.7988,61.8136,61.7767,61.8062,12200.0
2006-06-12 13:55:00,83.56,83.6,83.52,83.52,17800.0,61.7988,61.8284,61.7693,61.7693,17800.0
2006-06-12 14:00:00,83.53,83.57,83.5,83.52,7400.0,61.7767,61.8062,61.7545,61.7693,7400.0
2006-06-12 14:05:00,83.52,83.54,83.42,83.42,21100.0,61.7693,61.7841,61.6953,61.6953,21100.0
2006-06-12 14:10:00,83.43,83.56,83.42,83.46,22000.0,61.7027,61.7988,61.6953,61.7249,22000.0
2006-06-12 14:15:00,83.47,83.5,83.41,83.45,18200.0,61.7323,61.7545,61.6879,61.7175,18200.0
2006-06-12 14:20:00,83.49,83.5,83.43,83.46,11000.0,61.7471,61.7545,61.7027,61.7249,11000.0
2006-06-12 14:25:00,83.48,83.54,83.47,83.5,11700.0,61.7397,61.7841,61.7323,61.7545,11700.0
2006-06-12 14:30:00,83.48,83.51,83.44,83.5,15400.0,61.7397,61.7619,61.7101,61.7545,15400.0
2006-06-12 14:35:00,83.48,83.51,83.43,83.46,13200.0,61.7397,61.7619,61.7027,61.7249,13200.0
2006-06-12 14:40:00,83.46,83.52,83.42,83.45,14500.0,61.7249,61.7693,61.6953,61.7175,14500.0
2006-06-12 14:45:00,83.45,83.53,83.45,83.53,23500.0,61.7175,61.7767,61.7175,61.7767,23500.0
2006-06-12 14:50:00,83.53,83.55,83.44,83.49,21300.0,61.7767,61.7915,61.7101,61.7471,21300.0
2006-06-12 14:55:00,83.49,83.51,83.48,83.48,7700.0,61.7471,61.7619,61.7397,61.7397,7700.0
2006-06-12 15:00:00,83.48,83.49,83.42,83.46,13700.0,61.7397,61.7471,61.6953,61.7249,13700.0
2006-06-12 15:05:00,83.47,83.47,83.38,83.39,15300.0,61.7323,61.7323,61.6657,61.6731,15300.0
2006-06-12 15:10:00,83.36,83.43,83.33,83.35,10100.0,61.6509,61.7027,61.6287,61.6435,10100.0
2006-06-12 15:15:00,83.36,83.39,83.18,83.21,13100.0,61.6509,61.6731,61.5178,61.54,13100.0
2006-06-12 15:20:00,83.22,83.4,83.13,83.14,19400.0,61.5474,61.6805,61.4808,61.4882,19400.0
2006-06-12 15:25:00,83.14,83.2,83.07,83.15,30400.0,61.4882,61.5326,61.4365,61.4956,30400.0
2006-06-12 15:30:00,83.16,83.18,83.07,83.07,49800.0,61.503,61.5178,61.4365,61.4365,49800.0
2006-06-12 15:35:00,83.08,83.2,83.08,83.17,39200.0,61.4439,61.5326,61.4439,61.5104,39200.0
2006-06-12 15:40:00,83.18,83.27,83.16,83.27,43600.0,61.5178,61.5844,61.503,61.5844,43600.0
2006-06-12 15:45:00,83.28,83.37,83.24,83.37,36600.0,61.5918,61.6583,61.5622,61.6583,36600.0
2006-06-12 15:50:00,83.37,83.37,83.2,83.2,21600.0,61.6583,61.6583,61.5326,61.5326,21600.0
2006-06-12 15:55:00,83.2,83.2,83.08,83.08,37600.0,61.5326,61.5326,61.4439,61.4439,37600.0
2006-06-13 09:30:00,83.25,83.25,83.05,83.06,54000.0,61.5696,61.5696,61.4217,61.4291,54000.0
2006-06-13 09:35:00,83.06,83.49,83.01,83.49,13500.0,61.4291,61.7471,61.3921,61.7471,13500.0
2006-06-13 09:40:00,83.47,84.0,83.43,84.0,22400.0,61.7323,62.1243,61.7027,62.1243,22400.0
2006-06-13 09:45:00,84.0,84.01,83.71,83.92,30600.0,62.1243,62.1317,61.9098,62.0651,30600.0
2006-06-13 09:50:00,83.92,84.1,83.91,84.02,26800.0,62.0651,62.1982,62.0577,62.1391,26800.0
2006-06-13 09:55:00,83.98,84.09,83.91,84.0,71100.0,62.1095,62.1908,62.0577,62.1243,71100.0
2006-06-13 10:00:00,84.0,84.04,83.9,83.92,43600.0,62.1243,62.1538,62.0503,62.0651,43600.0
2006-06-13 10:05:00,83.93,84.03,83.78,84.02,40400.0,62.0725,62.1464,61.9616,62.1391,40400.0
2006-06-13 10:10:00,84.01,84.18,83.95,83.95,35600.0,62.1317,62.2574,62.0873,62.0873,35600.0
2006-06-13 10:15:00,83.95,83.95,83.5,83.51,43800.0,62.0873,62.0873,61.7545,61.7619,43800.0
2006-06-13 10:20:00,83.51,83.53,83.34,83.35,50000.0,61.7619,61.7767,61.6361,61.6435,50000.0
2006-06-13 10:25:00,83.35,83.77,83.35,83.77,34300.0,61.6435,61.9542,61.6435,61.9542,34300.0
2006-06-13 10:30:00,83.75,83.8,83.47,83.49,26100.0,61.9394,61.9763,61.7323,61.7471,26100.0
2006-06-13 10:35:00,83.51,83.53,83.4,83.44,15200.0,61.7619,61.7767,61.6805,61.7101,15200.0
2006-06-13 10:40:00,83.43,83.43,83.09,83.09,25000.0,61.7027,61.7027,61.4512,61.4512,25000.0
2006-06-13 10:45:00,83.09,83.14,82.9,82.94,37000.0,61.4512,61.4882,61.3107,61.3403,37000.0
2006-06-13 10:50:00,82.92,82.93,82.8,82.85,12000.0,61.3255,61.3329,61.2368,61.2738,12000.0
2006-06-13 10:55:00,82.86,82.93,82.81,82.9,18900.0,61.2811,61.3329,61.2442,61.3107,18900.0
2006-06-13 11:00:00,82.87,82.89,82.73,82.74,26300.0,61.2885,61.3033,61.185,61.1924,26300.0
2006-06-13 11:05:00,82.76,82.78,82.67,82.76,12800.0,61.2072,61.222,61.1406,61.2072,12800.0
2006-06-13 11:10:00,82.74,82.89,82.74,82.85,17500.0,61.1924,61.3033,61.1924,61.2738,17500.0
2006-06-13 11:15:00,82.87,83.04,82.87,83.0,18800.0,61.2885,61.4143,61.2885,61.3847,18800.0
2006-06-13 11:20:00,83.0,83.07,82.98,83.07,13100.0,61.3847,61.4365,61.3699,61.4365,13100.0
2006-06-13 11:25:00,83.05,83.11,83.01,83.03,23100.0,61.4217,61.466,61.3921,61.4069,23100.0
2006-06-13 11:30:00,83.01,83.17,83.01,83.17,25500.0,61.3921,61.5104,61.3921,61.5104,25500.0
2006-06-13 11:35:00,83.17,83.2,83.1,83.11,23900.0,61.5104,61.5326,61.4586,61.466,23900.0
2006-06-13 11:40:00,83.11,83.11,83.01,83.01,14900.0,61.466,61.466,61.3921,61.3921,14900.0
2006-06-13 11:45:00,83.01,83.5,83.01,83.48,28900.0,61.3921,61.7545,61.3921,61.7397,28900.0
2006-06-13 11:50:00,83.47,83.47,83.16,83.19,24900.0,61.7323,61.7323,61.503,61.5252,24900.0
2006-06-13 11:55:00,83.17,83.28,83.16,83.27,14800.0,61.5104,61.5918,61.503,61.5844,14800.0
2006-06-13 12:00:00,83.27,83.28,83.13,83.13,31900.0,61.5844,61.5918,61.4808,61.4808,31900.0
2006-06-13 12:05:00,83.11,83.2,83.1,83.19,26500.0,61.466,61.5326,61.4586,61.5252,26500.0
2006-06-13 12:10:00,83.19,83.2,83.13,83.2,11800.0,61.5252,61.5326,61.4808,61.5326,11800.0
2006-06-13 12:15:00,83.17,83.21,83.01,83.06,16200.0,61.5104,61.54,61.3921,61.4291,16200.0
2006-06-13 12:20:00,83.1,83.1,82.95,82.95,20200.0,61.4586,61.4586,61.3477,61.3477,20200.0
2006-06-13 12:25:00,82.96,82.97,82.84,82.89,14800.0,61.3551,61.3625,61.2664,61.3033,14800.0
2006-06-13 12:30:00,82.9,83.0,82.89,82.99,12000.0,61.3107,61.3847,61.3033,61.3773,12000.0
2006-06-13 12:35:00,83.0,83.0,82.85,82.85,17400.0,61.3847,61.3847,61.2738,61.2738,17400.0
2006-06-13 12:40:00,82.86,83.03,82.84,83.0,25300.0,61.2811,61.4069,61.2664,61.3847,25300.0
2006-06-13 12:45:00,83.0,83.0,82.95,82.97,13200.0,61.3847,61.3847,61.3477,61.3625,13200.0
2006-06-13 12:50:00,82.98,83.0,82.89,82.98,32100.0,61.3699,61.3847,61.3033,61.3699,32100.0
2006-06-13 12:55:00,82.96,83.0,82.88,82.89,20200.0,61.3551,61.3847,61.2959,61.3033,20200.0
2006-06-13 13:00:00,82.89,82.89,82.67,82.67,10400.0,61.3033,61.3033,61.1406,61.1406,10400.0
2006-06-13 13:05:00,82.66,82.68,82.61,82.61,8800.0,61.1332,61.148,61.0963,61.0963,8800.0
2006-06-13 13:10:00,82.61,82.61,82.47,82.51,35600.0,61.0963,61.0963,60.9927,61.0223,35600.0
2006-06-13 13:15:00,82.54,82.59,82.49,82.59,13700.0,61.0445,61.0815,61.0075,61.0815,13700.0
2006-06-13 13:20:00,82.6,82.6,82.46,82.49,17600.0,61.0889,61.0889,60.9853,61.0075,17600.0
2006-06-13 13:25:00,82.49,82.49,82.38,82.39,10500.0,61.0075,61.0075,60.9262,60.9335,10500.0
2006-06-13 13:30:00,82.39,82.4,82.28,82.4,15900.0,60.9335,60.9409,60.8522,60.9409,15900.0
2006-06-13 13:35:00,82.43,82.52,82.28,82.28,14700.0,60.9631,61.0297,60.8522,60.8522,14700.0
2006-06-13 13:40:00,82.28,82.63,82.28,82.56,21800.0,60.8522,61.111,60.8522,61.0593,21800.0
2006-06-13 13:45:00,82.59,82.86,82.59,82.79,18400.0,61.0815,61.2811,61.0815,61.2294,18400.0
2006-06-13 13:50:00,82.79,82.79,82.6,82.6,21000.0,61.2294,61.2294,61.0889,61.0889,21000.0
2006-06-13 13:55:00,82.61,82.67,82.55,82.63,12700.0,61.0963,61.1406,61.0519,61.111,12700.0
2006-06-13 14:00:00,82.64,82.66,82.58,82.59,31400.0,61.1184,61.1332,61.0741,61.0815,31400.0
2006-06-13 14:05:00,82.6,82.61,82.52,82.56,11300.0,61.0889,61.0963,61.0297,61.0593,11300.0
2006-06-13 14:10:00,82.54,82.56,82.51,82.52,13800.0,61.0445,61.0593,61.0223,61.0297,13800.0
2006-06-13 14:15:00,82.5,82.57,82.45,82.48,25000.0,61.0149,61.0667,60.9779,61.0001,25000.0
2006-06-13 14:20:00,82.48,82.53,82.41,82.49,55700.0,61.0001,61.0371,60.9483,61.0075,55700.0
2006-06-13 14:25:00,82.49,82.65,82.45,82.64,27700.0,61.0075,61.1258,60.9779,61.1184,27700.0
2006-06-13 14:30:00,82.63,82.7,82.57,82.6,17900.0,61.111,61.1628,61.0667,61.0889,17900.0
2006-06-13 14:35:00,82.6,82.61,82.46,82.47,33800.0,61.0889,61.0963,60.9853,60.9927,33800.0
2006-06-13 14:40:00,82.47,82.6,82.44,82.57,28500.0,60.9927,61.0889,60.9705,61.0667,28500.0
2006-06-13 14:45:00,82.54,82.55,82.27,82.31,26400.0,61.0445,61.0519,60.8448,60.8744,26400.0
2006-06-13 14:50:00,82.31,82.32,82.16,82.26,24400.0,60.8744,60.8818,60.7634,60.8374,24400.0
2006-06-13 14:55:00,82.26,82.27,82.13,82.21,28000.0,60.8374,60.8448,60.7413,60.8004,28000.0
2006-06-13 15:00:00,82.27,82.27,82.0,82.12,38400.0,60.8448,60.8448,60.6451,60.7339,38400.0
2006-06-13 15:05:00,82.13,82.14,82.01,82.07,22500.0,60.7413,60.7487,60.6525,60.6969,22500.0
2006-06-13 15:10:00,82.07,82.27,82.03,82.2,30600.0,60.6969,60.8448,60.6673,60.793,30600.0
2006-06-13 15:15:00,82.21,82.33,82.1,82.3,35900.0,60.8004,60.8892,60.7191,60.867,35900.0
2006-06-13 15:20:00,82.32,82.44,82.32,82.44,28600.0,60.8818,60.9705,60.8818,60.9705,28600.0
2006-06-13 15:25:00,82.5,82.8,82.45,82.73,34800.0,61.0149,61.2368,60.9779,61.185,34800.0
2006-06-13 15:30:00,82.73,83.0,82.63,82.9,66300.0,61.185,61.3847,61.111,61.3107,66300.0
2006-06-13 15:35:00,82.91,83.02,82.87,82.88,67800.0,61.3181,61.3995,61.2885,61.2959,67800.0
2006-06-13 15:40:00,82.89,83.04,82.89,82.96,53400.0,61.3033,61.4143,61.3033,61.3551,53400.0
2006-06-13 15:45:00,82.96,82.96,82.55,82.55,39600.0,61.3551,61.3551,61.0519,61.0519,39600.0
2006-06-13 15:50:00,82.55,82.89,82.47,82.5,55100.0,61.0519,61.3033,60.9927,61.0149,55100.0
2006-06-13 15:55:00,82.5,82.53,82.4,82.43,65100.0,61.0149,61.0371,60.9409,60.9631,65100.0
2006-06-14 09:30:00,82.3,82.4,82.25,82.4,28400.0,60.867,60.9409,60.83,60.9409,28400.0
2006-06-14 09:35:00,82.4,82.48,82.24,82.24,49000.0,60.9409,61.0001,60.8226,60.8226,49000.0
2006-06-14 09:40:00,82.22,82.22,82.04,82.11,93200.0,60.8078,60.8078,60.6747,60.7265,93200.0
2006-06-14 09:45:00,82.11,82.29,82.11,82.27,43100.0,60.7265,60.8596,60.7265,60.8448,43100.0
2006-06-14 09:50:00,82.27,82.62,82.26,82.56,92700.0,60.8448,61.1036,60.8374,61.0593,92700.0
2006-06-14 09:55:00,82.55,82.87,82.53,82.84,38000.0,61.0519,61.2885,61.0371,61.2664,38000.0
2006-06-14 10:00:00,82.8,82.83,82.63,82.8,23700.0,61.2368,61.259,61.111,61.2368,23700.0
2006-06-14 10:05:00,82.87,83.06,82.87,83.0,27000.0,61.2885,61.4291,61.2885,61.3847,27000.0
2006-06-14 10:10:00,83.0,83.0,82.72,82.78,38800.0,61.3847,61.3847,61.1776,61.222,38800.0
2006-06-14 10:15:00,82.75,82.76,82.59,82.6,41400.0,61.1998,61.2072,61.0815,61.0889,41400.0
2006-06-14 10:20:00,82.6,82.67,82.55,82.61,30100.0,61.0889,61.1406,61.0519,61.0963,30100.0
2006-06-14 10:25:00,82.61,82.64,82.5,82.52,26600.0,61.0963,61.1184,61.0149,61.0297,26600.0
2006-06-14 10:30:00,82.52,82.57,82.5,82.53,29700.0,61.0297,61.0667,61.0149,61.0371,29700.0
2006-06-14 10:35:00,82.53,82.53,82.45,82.46,47500.0,61.0371,61.0371,60.9779,60.9853,47500.0
2006-06-14 10:40:00,82.51,82.52,82.47,82.49,17700.0,61.0223,61.0297,60.9927,61.0075,17700.0
2006-06-14 10:45:00,82.48,82.49,82.42,82.45,33400.0,61.0001,61.0075,60.9557,60.9779,33400.0
2006-06-14 10:50:00,82.46,82.46,82.26,82.27,24100.0,60.9853,60.9853,60.8374,60.8448,24100.0
2006-06-14 10:55:00,82.26,82.26,82.09,82.13,36000.0,60.8374,60.8374,60.7117,60.7413,36000.0
2006-06-14 11:00:00,82.13,82.13,82.04,82.04,31500.0,60.7413,60.7413,60.6747,60.6747,31500.0
2006-06-14 11:05:00,82.05,82.05,82.01,82.02,23000.0,60.6821,60.6821,60.6525,60.6599,23000.0
2006-06-14 11:10:00,82.01,82.12,82.01,82.1,27200.0,60.6525,60.7339,60.6525,60.7191,27200.0
2006-06-14 11:15:00,82.1,82.11,82.05,82.05,24000.0,60.7191,60.7265,60.6821,60.6821,24000.0
2006-06-14 11:20:00,82.06,82.16,81.98,82.14,28100.0,60.6895,60.7634,60.6303,60.7487,28100.0
2006-06-14 11:25:00,82.1,82.1,82.02,82.05,12900.0,60.7191,60.7191,60.6599,60.6821,12900.0
2006-06-14 11:30:00,82.06,82.08,82.05,82.06,10400.0,60.6895,60.7043,60.6821,60.6895,10400.0
2006-06-14 11:35:00,82.06,82.06,81.95,81.96,46600.0,60.6895,60.6895,60.6081,60.6155,46600.0
2006-06-14 11:40:00,81.97,81.97,81.84,81.88,15600.0,60.6229,60.6229,60.5268,60.5564,15600.0
2006-06-14 11:45:00,81.84,81.89,81.8,81.82,30800.0,60.5268,60.5638,60.4972,60.512,30800.0
2006-06-14 11:50:00,81.83,81.86,81.8,81.85,38800.0,60.5194,60.5416,60.4972,60.5342,38800.0
2006-06-14 11:55:00,81.86,81.86,81.82,81.83,9100.0,60.5416,60.5416,60.512,60.5194,9100.0
2006-06-14 12:00:00,81.83,81.89,81.82,81.87,28100.0,60.5194,60.5638,60.512,60.549,28100.0
2006-06-14 12:05:00,81.87,81.91,81.83,81.85,18400.0,60.549,60.5786,60.5194,60.5342,18400.0
2006-06-14 12:10:00,81.86,81.93,81.85,81.85,16500.0,60.5416,60.5933,60.5342,60.5342,16500.0
2006-06-14 12:15:00,81.85,81.89,81.85,81.87,24600.0,60.5342,60.5638,60.5342,60.549,24600.0
2006-06-14 12:20:00,81.87,81.93,81.87,81.9,22500.0,60.549,60.5933,60.549,60.5712,22500.0
2006-06-14 12:25:00,81.89,81.9,81.81,81.84,27300.0,60.5638,60.5712,60.5046,60.5268,27300.0
2006-06-14 12:30:00,81.84,82.0,81.84,81.98,30100.0,60.5268,60.6451,60.5268,60.6303,30100.0
2006-06-14 12:35:00,81.98,82.07,81.98,82.05,21800.0,60.6303,60.6969,60.6303,60.6821,21800.0
2006-06-14 12:40:00,82.04,82.05,82.02,82.02,8200.0,60.6747,60.6821,60.6599,60.6599,8200.0
2006-06-14 12:45:00,82.03,82.11,82.02,82.11,20300.0,60.6673,60.7265,60.6599,60.7265,20300.0
2006-06-14 12:50:00,82.09,82.22,82.09,82.22,19700.0,60.7117,60.8078,60.7117,60.8078,19700.0
2006-06-14 12:55:00,82.23,82.31,82.21,82.26,29300.0,60.8152,60.8744,60.8004,60.8374,29300.0
2006-06-14 13:00:00,82.25,82.25,82.13,82.14,16200.0,60.83,60.83,60.7413,60.7487,16200.0
2006-06-14 13:05:00,82.14,82.14,82.01,82.01,16800.0,60.7487,60.7487,60.6525,60.6525,16800.0
2006-06-14 13:10:00,82.01,82.01,81.89,81.89,21000.0,60.6525,60.6525,60.5638,60.5638,21000.0
2006-06-14 13:15:00,81.89,81.9,81.81,81.89,28800.0,60.5638,60.5712,60.5046,60.5638,28800.0
2006-06-14 13:20:00,81.88,81.98,81.88,81.9,12700.0,60.5564,60.6303,60.5564,60.5712,12700.0
2006-06-14 13:25:00,81.9,81.98,81.9,81.98,51600.0,60.5712,60.6303,60.5712,60.6303,51600.0
2006-06-14 13:30:00,81.99,82.03,81.96,81.98,27200.0,60.6377,60.6673,60.6155,60.6303,27200.0
2006-06-14 13:35:00,81.98,81.99,81.82,81.82,37300.0,60.6303,60.6377,60.512,60.512,37300.0
2006-06-14 13:40:00,81.83,81.91,81.83,81.88,7900.0,60.5194,60.5786,60.5194,60.5564,7900.0
2006-06-14 13:45:00,81.89,81.97,81.86,81.94,31900.0,60.5638,60.6229,60.5416,60.6007,31900.0
2006-06-14 13:50:00,81.94,82.0,81.91,81.99,25900.0,60.6007,60.6451,60.5786,60.6377,25900.0
2006-06-14 13:55:00,82.0,82.12,81.99,82.07,40100.0,60.6451,60.7339,60.6377,60.6969,40100.0
2006-06-14 14:00:00,82.08,82.11,81.95,82.03,39300.0,60.7043,60.7265,60.6081,60.6673,39300.0
2006-06-14 14:05:00,82.05,82.35,82.05,82.35,38900.0,60.6821,60.904,60.6821,60.904,38900.0
2006-06-14 14:10:00,82.37,82.41,82.24,82.25,54900.0,60.9188,60.9483,60.8226,60.83,54900.0
2006-06-14 14:15:00,82.26,82.31,82.2,82.21,41400.0,60.8374,60.8744,60.793,60.8004,41400.0
2006-06-14 14:20:00,82.22,82.25,82.14,82.18,32500.0,60.8078,60.83,60.7487,60.7782,32500.0
2006-06-14 14:25:00,82.17,82.18,82.09,82.18,17900.0,60.7708,60.7782,60.7117,60.7782,17900.0
2006-06-14 14:30:00,82.2,82.24,82.12,82.23,29800.0,60.793,60.8226,60.7339,60.8152,29800.0
2006-06-14 14:35:00,82.19,82.23,82.16,82.2,38700.0,60.7856,60.8152,60.7634,60.793,38700.0
2006-06-14 14:40:00,82.19,82.2,82.1,82.11,51200.0,60.7856,60.793,60.7191,60.7265,51200.0
2006-06-14 14:45:00,82.1,82.11,81.98,82.04,33300.0,60.7191,60.7265,60.6303,60.6747,33300.0
2006-06-14 14:50:00,82.04,82.18,82.03,82.16,29300.0,60.6747,60.7782,60.6673,60.7634,29300.0
2006-06-14 14:55:00,82.15,82.23,82.12,82.14,32700.0,60.756,60.8152,60.7339,60.7487,32700.0
2006-06-14 15:00:00,82.15,82.18,82.14,82.16,24600.0,60.756,60.7782,60.7487,60.7634,24600.0
2006-06-14 15:05:00,82.16,82.24,82.16,82.19,11500.0,60.7634,60.8226,60.7634,60.7856,11500.0
2006-06-14 15:10:00,82.18,82.18,82.04,82.1,21100.0,60.7782,60.7782,60.6747,60.7191,21100.0
2006-06-14 15:15:00,82.1,82.21,82.1,82.16,14700.0,60.7191,60.8004,60.7191,60.7634,14700.0
2006-06-14 15:20:00,82.15,82.19,82.1,82.1,11900.0,60.756,60.7856,60.7191,60.7191,11900.0
2006-06-14 15:25:00,82.1,82.13,82.04,82.04,21900.0,60.7191,60.7413,60.6747,60.6747,21900.0
2006-06-14 15:30:00,82.04,82.14,82.03,82.13,28400.0,60.6747,60.7487,60.6673,60.7413,28400.0
2006-06-14 15:35:00,82.14,82.29,82.13,82.29,23100.0,60.7487,60.8596,60.7413,60.8596,23100.0
2006-06-14 15:40:00,82.29,82.29,82.2,82.2,29400.0,60.8596,60.8596,60.793,60.793,29400.0
2006-06-14 15:45:00,82.2,82.43,82.2,82.42,40700.0,60.793,60.9631,60.793,60.9557,40700.0
2006-06-14 15:50:00,82.42,82.43,82.37,82.42,33200.0,60.9557,60.9631,60.9188,60.9557,33200.0
2006-06-14 15:55:00,82.42,82.54,82.42,82.49,51300.0,60.9557,61.0445,60.9557,61.0075,51300.0
2006-06-15 09:30:00,82.87,82.99,82.75,82.75,27500.0,61.2885,61.3773,61.1998,61.1998,27500.0
2006-06-15 09:35:00,82.75,82.95,82.69,82.94,28800.0,61.1998,61.3477,61.1554,61.3403,28800.0
2006-06-15 09:40:00,82.94,83.21,82.85,83.02,42700.0,61.3403,61.54,61.2738,61.3995,42700.0
2006-06-15 09:45:00,83.06,83.06,82.8,82.83,50300.0,61.4291,61.4291,61.2368,61.259,50300.0
2006-06-15 09:50:00,82.82,82.99,82.67,82.99,62400.0,61.2516,61.3773,61.1406,61.3773,62400.0
2006-06-15 09:55:00,82.98,82.98,82.7,82.73,31000.0,61.3699,61.3699,61.1628,61.185,31000.0
2006-06-15 10:00:00,82.72,82.82,82.4,82.54,51900.0,61.1776,61.2516,60.9409,61.0445,51900.0
2006-06-15 10:05:00,82.52,82.61,82.39,82.5,28400.0,61.0297,61.0963,60.9335,61.0149,28400.0
2006-06-15 10:10:00,82.49,82.49,82.38,82.47,33200.0,61.0075,61.0075,60.9262,60.9927,33200.0
2006-06-15 10:15:00,82.48,82.63,82.41,82.41,42400.0,61.0001,61.111,60.9483,60.9483,42400.0
2006-06-15 10:20:00,82.44,82.68,82.4,82.59,33900.0,60.9705,61.148,60.9409,61.0815,33900.0
2006-06-15 10:25:00,82.59,82.68,82.54,82.66,22400.0,61.0815,61.148,61.0445,61.1332,22400.0
2006-06-15 10:30:00,82.67,82.68,82.59,82.68,27100.0,61.1406,61.148,61.0815,61.148,27100.0
2006-06-15 10:35:00,82.69,82.85,82.58,82.61,40300.0,61.1554,61.2738,61.0741,61.0963,40300.0
2006-06-15 10:40:00,82.63,82.82,82.63,82.79,24900.0,61.111,61.2516,61.111,61.2294,24900.0
2006-06-15 10:45:00,82.8,82.85,82.79,82.79,21800.0,61.2368,61.2738,61.2294,61.2294,21800.0
2006-06-15 10:50:00,82.75,82.86,82.71,82.82,28000.0,61.1998,61.2811,61.1702,61.2516,28000.0
2006-06-15 10:55:00,82.84,82.84,82.68,82.74,11600.0,61.2664,61.2664,61.148,61.1924,11600.0
2006-06-15 11:00:00,82.74,82.94,82.72,82.94,38100.0,61.1924,61.3403,61.1776,61.3403,38100.0
2006-06-15 11:05:00,82.94,82.94,82.79,82.83,16100.0,61.3403,61.3403,61.2294,61.259,16100.0
2006-06-15 11:10:00,82.83,82.93,82.82,82.89,28600.0,61.259,61.3329,61.2516,61.3033,28600.0
2006-06-15 11:15:00,82.88,82.9,82.84,82.87,33000.0,61.2959,61.3107,61.2664,61.2885,33000.0
2006-06-15 11:20:00,82.87,82.96,82.87,82.88,17700.0,61.2885,61.3551,61.2885,61.2959,17700.0
2006-06-15 11:25:00,82.88,82.88,82.85,82.87,15800.0,61.2959,61.2959,61.2738,61.2885,15800.0
2006-06-15 11:30:00,82.86,82.86,82.73,82.73,27100.0,61.2811,61.2811,61.185,61.185,27100.0
2006-06-15 11:35:00,82.73,82.74,82.71,82.71,13600.0,61.185,61.1924,61.1702,61.1702,13600.0
2006-06-15 11:40:00,82.71,82.71,82.67,82.69,12500.0,61.1702,61.1702,61.1406,61.1554,12500.0
2006-06-15 11:45:00,82.68,82.7,82.66,82.68,12300.0,61.148,61.1628,61.1332,61.148,12300.0
2006-06-15 11:50:00,82.68,82.82,82.68,82.82,30600.0,61.148,61.2516,61.148,61.2516,30600.0
2006-06-15 11:55:00,82.81,82.81,82.78,82.78,9600.0,61.2442,61.2442,61.222,61.222,9600.0
2006-06-15 12:00:00,82.77,82.79,82.71,82.72,17000.0,61.2146,61.2294,61.1702,61.1776,17000.0
2006-06-15 12:05:00,82.72,82.9,82.71,82.89,27600.0,61.1776,61.3107,61.1702,61.3033,27600.0
2006-06-15 12:10:00,82.9,82.9,82.84,82.87,15500.0,61.3107,61.3107,61.2664,61.2885,15500.0
2006-06-15 12:15:00,82.88,82.91,82.81,82.84,10800.0,61.2959,61.3181,61.2442,61.2664,10800.0
2006-06-15 12:20:00,82.82,82.9,82.82,82.9,17100.0,61.2516,61.3107,61.2516,61.3107,17100.0
2006-06-15 12:25:00,82.91,82.93,82.88,82.92,10800.0,61.3181,61.3329,61.2959,61.3255,10800.0
2006-06-15 12:30:00,82.92,82.92,82.86,82.9,17700.0,61.3255,61.3255,61.2811,61.3107,17700.0
2006-06-15 12:35:00,82.9,82.9,82.84,82.87,8000.0,61.3107,61.3107,61.2664,61.2885,8000.0
2006-06-15 12:40:00,82.87,82.87,82.78,82.78,6700.0,61.2885,61.2885,61.222,61.222,6700.0
2006-06-15 12:45:00,82.78,82.78,82.72,82.73,11200.0,61.222,61.222,61.1776,61.185,11200.0
2006-06-15 12:50:00,82.73,82.73,82.7,82.7,7600.0,61.185,61.185,61.1628,61.1628,7600.0
2006-06-15 12:55:00,82.69,82.69,82.61,82.61,10300.0,61.1554,61.1554,61.0963,61.0963,10300.0
2006-06-15 13:00:00,82.62,82.62,82.56,82.58,13700.0,61.1036,61.1036,61.0593,61.0741,13700.0
2006-06-15 13:05:00,82.58,82.58,82.55,82.57,7000.0,61.0741,61.0741,61.0519,61.0667,7000.0
2006-06-15 13:10:00,82.57,82.57,82.54,82.54,14600.0,61.0667,61.0667,61.0445,61.0445,14600.0
2006-06-15 13:15:00,82.54,82.55,82.51,82.51,9100.0,61.0445,61.0519,61.0223,61.0223,9100.0
2006-06-15 13:20:00,82.5,82.5,82.45,82.46,6100.0,61.0149,61.0149,60.9779,60.9853,6100.0
2006-06-15 13:25:00,82.45,82.46,82.4,82.41,8200.0,60.9779,60.9853,60.9409,60.9483,8200.0
2006-06-15 13:30:00,82.41,82.41,82.31,82.32,13900.0,60.9483,60.9483,60.8744,60.8818,13900.0
2006-06-15 13:35:00,82.33,82.38,82.28,82.36,29300.0,60.8892,60.9262,60.8522,60.9114,29300.0
2006-06-15 13:40:00,82.37,82.37,82.31,82.31,16300.0,60.9188,60.9188,60.8744,60.8744,16300.0
2006-06-15 13:45:00,82.31,82.51,82.25,82.48,43300.0,60.8744,61.0223,60.83,61.0001,43300.0
2006-06-15 13:50:00,82.49,82.49,82.4,82.4,13100.0,61.0075,61.0075,60.9409,60.9409,13100.0
2006-06-15 13:55:00,82.4,82.47,82.39,82.47,28800.0,60.9409,60.9927,60.9335,60.9927,28800.0
2006-06-15 14:00:00,82.54,82.82,82.54,82.78,25600.0,61.0445,61.2516,61.0445,61.222,25600.0
2006-06-15 14:05:00,82.78,82.85,82.73,82.78,33300.0,61.222,61.2738,61.185,61.222,33300.0
2006-06-15 14:10:00,82.78,82.9,82.77,82.9,27900.0,61.222,61.3107,61.2146,61.3107,27900.0
2006-06-15 14:15:00,82.9,83.06,82.9,83.06,45100.0,61.3107,61.4291,61.3107,61.4291,45100.0
2006-06-15 14:20:00,83.05,83.16,83.05,83.08,36200.0,61.4217,61.503,61.4217,61.4439,36200.0
2006-06-15 14:25:00,83.08,83.1,82.98,83.07,22300.0,61.4439,61.4586,61.3699,61.4365,22300.0
2006-06-15 14:30:00,83.07,83.07,83.02,83.05,28900.0,61.4365,61.4365,61.3995,61.4217,28900.0
2006-06-15 14:35:00,83.06,83.24,83.02,83.24,33600.0,61.4291,61.5622,61.3995,61.5622,33600.0
2006-06-15 14:40:00,83.25,83.37,83.24,83.34,34400.0,61.5696,61.6583,61.5622,61.6361,34400.0
2006-06-15 14:45:00,83.35,83.46,83.3,83.42,34200.0,61.6435,61.7249,61.6066,61.6953,34200.0
2006-06-15 14:50:00,83.41,83.6,83.41,83.51,29400.0,61.6879,61.8284,61.6879,61.7619,29400.0
2006-06-15 14:55:00,83.49,83.54,83.44,83.5,14600.0,61.7471,61.7841,61.7101,61.7545,14600.0
2006-06-15 15:00:00,83.5,83.5,83.42,83.46,8000.0,61.7545,61.7545,61.6953,61.7249,8000.0
2006-06-15 15:05:00,83.46,83.48,83.37,83.41,19200.0,61.7249,61.7397,61.6583,61.6879,19200.0
2006-06-15 15:10:00,83.41,83.44,83.31,83.44,14800.0,61.6879,61.7101,61.614,61.7101,14800.0
2006-06-15 15:15:00,83.44,83.55,83.44,83.44,29800.0,61.7101,61.7915,61.7101,61.7101,29800.0
2006-06-15 15:20:00,83.44,83.6,83.4,83.57,18400.0,61.7101,61.8284,61.6805,61.8062,18400.0
2006-06-15 15:25:00,83.54,83.58,83.44,83.45,22100.0,61.7841,61.8136,61.7101,61.7175,22100.0
2006-06-15 15:30:00,83.44,83.53,83.38,83.52,37800.0,61.7101,61.7767,61.6657,61.7693,37800.0
2006-06-15 15:35:00,83.51,83.54,83.38,83.41,48100.0,61.7619,61.7841,61.6657,61.6879,48100.0
2006-06-15 15:40:00,83.41,83.75,83.4,83.75,46500.0,61.6879,61.9394,61.6805,61.9394,46500.0
2006-06-15 15:45:00,83.75,83.93,83.74,83.76,60200.0,61.9394,62.0725,61.932,61.9468,60200.0
2006-06-15 15:50:00,83.76,83.77,83.59,83.6,36000.0,61.9468,61.9542,61.821,61.8284,36000.0
2006-06-15 15:55:00,83.59,83.68,83.5,83.67,60300.0,61.821,61.8876,61.7545,61.8802,60300.0
2006-06-16 09:30:00,83.6,83.64,83.56,83.57,234400.0,61.8284,61.858,61.7988,61.8062,234400.0
2006-06-16 09:35:00,83.58,83.59,83.56,83.58,6900.0,61.8136,61.821,61.7988,61.8136,6900.0
2006-06-16 09:40:00,83.58,83.58,83.41,83.47,25200.0,61.8136,61.8136,61.6879,61.7323,25200.0
2006-06-16 09:45:00,83.47,83.58,83.33,83.55,24500.0,61.7323,61.8136,61.6287,61.7915,24500.0
2006-06-16 09:50:00,83.55,83.72,83.55,83.7,44500.0,61.7915,61.9172,61.7915,61.9024,44500.0
2006-06-16 09:55:00,83.7,83.71,83.55,83.57,26800.0,61.9024,61.9098,61.7915,61.8062,26800.0
2006-06-16 10:00:00,83.61,83.68,83.6,83.67,10500.0,61.8358,61.8876,61.8284,61.8802,10500.0
2006-06-16 10:05:00,83.67,83.68,83.39,83.42,16400.0,61.8802,61.8876,61.6731,61.6953,16400.0
2006-06-16 10:10:00,83.41,83.47,83.37,83.42,6900.0,61.6879,61.7323,61.6583,61.6953,6900.0
2006-06-16 10:15:00,83.39,83.5,83.33,83.43,9000.0,61.6731,61.7545,61.6287,61.7027,9000.0
2006-06-16 10:20:00,83.41,83.49,83.37,83.47,14200.0,61.6879,61.7471,61.6583,61.7323,14200.0
2006-06-16 10:25:00,83.49,83.55,83.46,83.46,13100.0,61.7471,61.7915,61.7249,61.7249,13100.0
2006-06-16 10:30:00,83.47,83.61,83.47,83.6,21000.0,61.7323,61.8358,61.7323,61.8284,21000.0
2006-06-16 10:35:00,83.6,83.7,83.58,83.68,12000.0,61.8284,61.9024,61.8136,61.8876,12000.0
2006-06-16 10:40:00,83.65,83.75,83.57,83.72,12500.0,61.8654,61.9394,61.8062,61.9172,12500.0
2006-06-16 10:45:00,83.71,83.71,83.53,83.58,12400.0,61.9098,61.9098,61.7767,61.8136,12400.0
2006-06-16 10:50:00,83.56,83.61,83.5,83.61,10400.0,61.7988,61.8358,61.7545,61.8358,10400.0
2006-06-16 10:55:00,83.61,83.62,83.46,83.53,15700.0,61.8358,61.8432,61.7249,61.7767,15700.0
2006-06-16 11:00:00,83.54,83.74,83.54,83.72,19400.0,61.7841,61.932,61.7841,61.9172,19400.0
2006-06-16 11:05:00,83.71,83.87,83.68,83.74,23300.0,61.9098,62.0281,61.8876,61.932,23300.0
2006-06-16 11:10:00,83.73,83.76,83.7,83.74,10200.0,61.9246,61.9468,61.9024,61.932,10200.0
2006-06-16 11:15:00,83.73,83.73,83.64,83.67,8500.0,61.9246,61.9246,61.858,61.8802,8500.0
2006-06-16 11:20:00,83.68,83.68,83.46,83.48,16500.0,61.8876,61.8876,61.7249,61.7397,16500.0
2006-06-16 11:25:00,83.48,83.5,83.41,83.41,17300.0,61.7397,61.7545,61.6879,61.6879,17300.0
2006-06-16 11:30:00,83.4,83.48,83.39,83.42,8600.0,61.6805,61.7397,61.6731,61.6953,8600.0
2006-06-16 11:35:00,83.41,83.67,83.39,83.66,13400.0,61.6879,61.8802,61.6731,61.8728,13400.0
2006-06-16 11:40:00,83.65,83.65,83.49,83.52,4200.0,61.8654,61.8654,61.7471,61.7693,4200.0
2006-06-16 11:45:00,83.52,83.7,83.52,83.58,12800.0,61.7693,61.9024,61.7693,61.8136,12800.0
2006-06-16 11:50:00,83.63,83.63,83.57,83.62,5200.0,61.8506,61.8506,61.8062,61.8432,5200.0
2006-06-16 11:55:00,83.58,83.58,83.51,83.52,4200.0,61.8136,61.8136,61.7619,61.7693,4200.0
2006-06-16 12:00:00,83.52,83.66,83.52,83.63,8400.0,61.7693,61.8728,61.7693,61.8506,8400.0
2006-06-16 12:05:00,83.61,83.68,83.58,83.6,7400.0,61.8358,61.8876,61.8136,61.8284,7400.0
2006-06-16 12:10:00,83.61,83.67,83.49,83.49,10700.0,61.8358,61.8802,61.7471,61.7471,10700.0
2006-06-16 12:15:00,83.48,83.49,83.35,83.41,11800.0,61.7397,61.7471,61.6435,61.6879,11800.0
2006-06-16 12:20:00,83.41,83.44,83.4,83.42,8200.0,61.6879,61.7101,61.6805,61.6953,8200.0
2006-06-16 12:25:00,83.39,83.4,83.31,83.37,10400.0,61.6731,61.6805,61.614,61.6583,10400.0
2006-06-16 12:30:00,83.36,83.42,83.31,83.32,9500.0,61.6509,61.6953,61.614,61.6214,9500.0
2006-06-16 12:35:00,83.31,83.33,83.26,83.28,15400.0,61.614,61.6287,61.577,61.5918,15400.0
2006-06-16 12:40:00,83.28,83.38,83.26,83.29,13000.0,61.5918,61.6657,61.577,61.5992,13000.0
2006-06-16 12:45:00,83.28,83.32,83.2,83.2,14400.0,61.5918,61.6214,61.5326,61.5326,14400.0
2006-06-16 12:50:00,83.21,83.29,83.2,83.25,11100.0,61.54,61.5992,61.5326,61.5696,11100.0
2006-06-16 12:55:00,83.25,83.32,83.24,83.32,9300.0,61.5696,61.6214,61.5622,61.6214,9300.0
2006-06-16 13:00:00,83.35,83.38,83.34,83.35,10000.0,61.6435,61.6657,61.6361,61.6435,10000.0
2006-06-16 13:05:00,83.35,83.35,83.2,83.2,4300.0,61.6435,61.6435,61.5326,61.5326,4300.0
2006-06-16 13:10:00,83.2,83.22,83.18,83.22,5700.0,61.5326,61.5474,61.5178,61.5474,5700.0
2006-06-16 13:15:00,83.21,83.27,83.21,83.26,10700.0,61.54,61.5844,61.54,61.577,10700.0
2006-06-16 13:20:00,83.27,83.3,83.26,83.29,5900.0,61.5844,61.6066,61.577,61.5992,5900.0
2006-06-16 13:25:00,83.29,83.43,83.29,83.34,8500.0,61.5992,61.7027,61.5992,61.6361,8500.0
2006-06-16 13:30:00,83.35,83.36,83.26,83.3,9600.0,61.6435,61.6509,61.577,61.6066,9600.0
2006-06-16 13:35:00,83.31,83.32,83.28,83.28,6700.0,61.614,61.6214,61.5918,61.5918,6700.0
2006-06-16 13:40:00,83.28,83.35,83.2,83.25,14400.0,61.5918,61.6435,61.5326,61.5696,14400.0
2006-06-16 13:45:00,83.25,83.32,83.21,83.31,6600.0,61.5696,61.6214,61.54,61.614,6600.0
2006-06-16 13:50:00,83.3,83.43,83.29,83.29,7300.0,61.6066,61.7027,61.5992,61.5992,7300.0
2006-06-16 13:55:00,83.28,83.31,83.26,83.27,6500.0,61.5918,61.614,61.577,61.5844,6500.0
2006-06-16 14:00:00,83.28,83.29,83.2,83.2,8200.0,61.5918,61.5992,61.5326,61.5326,8200.0
2006-06-16 14:05:00,83.19,83.27,83.19,83.27,5900.0,61.5252,61.5844,61.5252,61.5844,5900.0
2006-06-16 14:10:00,83.27,83.36,83.26,83.3,16600.0,61.5844,61.6509,61.577,61.6066,16600.0
2006-06-16 14:15:00,83.31,83.61,83.3,83.5,28300.0,61.614,61.8358,61.6066,61.7545,28300.0
2006-06-16 14:20:00,83.5,83.52,83.47,83.47,10900.0,61.7545,61.7693,61.7323,61.7323,10900.0
2006-06-16 14:25:00,83.47,83.47,83.38,83.43,7700.0,61.7323,61.7323,61.6657,61.7027,7700.0
2006-06-16 14:30:00,83.46,83.59,83.45,83.58,16700.0,61.7249,61.821,61.7175,61.8136,16700.0
2006-06-16 14:35:00,83.58,83.68,83.57,83.59,27300.0,61.8136,61.8876,61.8062,61.821,27300.0
2006-06-16 14:40:00,83.59,83.63,83.56,83.56,14500.0,61.821,61.8506,61.7988,61.7988,14500.0
2006-06-16 14:45:00,83.58,83.66,83.58,83.59,19500.0,61.8136,61.8728,61.8136,61.821,19500.0
2006-06-16 14:50:00,83.61,83.69,83.59,83.68,10300.0,61.8358,61.895,61.821,61.8876,10300.0
2006-06-16 14:55:00,83.68,83.71,83.59,83.7,19900.0,61.8876,61.9098,61.821,61.9024,19900.0
2006-06-16 15:00:00,83.71,83.84,83.71,83.79,20900.0,61.9098,62.0059,61.9098,61.969,20900.0
2006-06-16 15:05:00,83.79,83.83,83.76,83.83,12600.0,61.969,61.9985,61.9468,61.9985,12600.0
2006-06-16 15:10:00,83.83,83.98,83.83,83.98,15100.0,61.9985,62.1095,61.9985,62.1095,15100.0
2006-06-16 15:15:00,83.95,83.97,83.86,83.88,17700.0,62.0873,62.1021,62.0207,62.0355,17700.0
2006-06-16 15:20:00,83.89,83.98,83.89,83.98,18900.0,62.0429,62.1095,62.0429,62.1095,18900.0
2006-06-16 15:25:00,83.98,83.98,83.88,83.95,30200.0,62.1095,62.1095,62.0355,62.0873,30200.0
2006-06-16 15:30:00,83.94,84.0,83.94,83.98,20200.0,62.0799,62.1243,62.0799,62.1095,20200.0
2006-06-16 15:35:00,83.98,83.98,83.8,83.8,17300.0,62.1095,62.1095,61.9763,61.9763,17300.0
2006-06-16 15:40:00,83.81,83.95,83.81,83.95,26400.0,61.9837,62.0873,61.9837,62.0873,26400.0
2006-06-16 15:45:00,83.94,83.95,83.87,83.89,31600.0,62.0799,62.0873,62.0281,62.0429,31600.0
2006-06-16 15:50:00,83.89,84.0,83.89,83.92,33700.0,62.0429,62.1243,62.0429,62.0651,33700.0
2006-06-16 15:55:00,83.91,83.91,83.74,83.78,81700.0,62.0577,62.0577,61.932,61.9616,81700.0
2006-06-19 09:30:00,84.25,84.75,84.25,84.75,103600.0,62.3092,62.6789,62.3092,62.6789,103600.0
2006-06-19 09:35:00,84.75,84.77,84.43,84.65,39100.0,62.6789,62.6937,62.4423,62.605,39100.0
2006-06-19 09:40:00,84.65,84.74,84.45,84.56,32200.0,62.605,62.6715,62.4571,62.5384,32200.0
2006-06-19 09:45:00,84.56,84.59,84.45,84.51,53900.0,62.5384,62.5606,62.4571,62.5014,53900.0
2006-06-19 09:50:00,84.51,84.63,84.36,84.62,25500.0,62.5014,62.5902,62.3905,62.5828,25500.0
2006-06-19 09:55:00,84.63,84.69,84.43,84.69,45300.0,62.5902,62.6346,62.4423,62.6346,45300.0
2006-06-19 10:00:00,84.67,84.67,84.5,84.65,27400.0,62.6198,62.6198,62.494,62.605,27400.0
2006-06-19 10:05:00,84.66,84.7,84.54,84.58,23700.0,62.6124,62.642,62.5236,62.5532,23700.0
2006-06-19 10:10:00,84.56,84.64,84.49,84.57,19600.0,62.5384,62.5976,62.4867,62.5458,19600.0
2006-06-19 10:15:00,84.55,84.56,84.4,84.49,50100.0,62.531,62.5384,62.4201,62.4867,50100.0
2006-06-19 10:20:00,84.46,84.47,84.24,84.25,13100.0,62.4645,62.4719,62.3018,62.3092,13100.0
2006-06-19 10:25:00,84.25,84.38,84.19,84.36,11800.0,62.3092,62.4053,62.2648,62.3905,11800.0
2006-06-19 10:30:00,84.35,84.49,84.35,84.37,20600.0,62.3831,62.4867,62.3831,62.3979,20600.0
2006-06-19 10:35:00,84.35,84.41,84.28,84.35,25300.0,62.3831,62.4275,62.3313,62.3831,25300.0
2006-06-19 10:40:00,84.35,84.45,84.31,84.45,14000.0,62.3831,62.4571,62.3535,62.4571,14000.0
2006-06-19 10:45:00,84.4,84.44,84.35,84.36,11400.0,62.4201,62.4497,62.3831,62.3905,11400.0
2006-06-19 10:50:00,84.38,84.54,84.38,84.53,10800.0,62.4053,62.5236,62.4053,62.5162,10800.0
2006-06-19 10:55:00,84.54,84.6,84.45,84.5,17500.0,62.5236,62.568,62.4571,62.494,17500.0
2006-06-19 11:00:00,84.5,84.67,84.49,84.63,20900.0,62.494,62.6198,62.4867,62.5902,20900.0
2006-06-19 11:05:00,84.63,84.63,84.49,84.6,21400.0,62.5902,62.5902,62.4867,62.568,21400.0
2006-06-19 11:10:00,84.6,84.68,84.6,84.67,9600.0,62.568,62.6272,62.568,62.6198,9600.0
2006-06-19 11:15:00,84.65,84.76,84.55,84.76,24400.0,62.605,62.6863,62.531,62.6863,24400.0
2006-06-19 11:20:00,84.78,84.85,84.73,84.74,32000.0,62.7011,62.7529,62.6642,62.6715,32000.0
2006-06-19 11:25:00,84.74,84.8,84.67,84.72,19900.0,62.6715,62.7159,62.6198,62.6568,19900.0
2006-06-19 11:30:00,84.71,84.78,84.68,84.73,33500.0,62.6494,62.7011,62.6272,62.6642,33500.0
2006-06-19 11:35:00,84.73,84.75,84.68,84.71,25000.0,62.6642,62.6789,62.6272,62.6494,25000.0
2006-06-19 11:40:00,84.71,84.89,84.71,84.85,35000.0,62.6494,62.7825,62.6494,62.7529,35000.0
2006-06-19 11:45:00,84.82,84.87,84.81,84.85,27100.0,62.7307,62.7677,62.7233,62.7529,27100.0
2006-06-19 11:50:00,84.83,84.86,84.79,84.81,20300.0,62.7381,62.7603,62.7085,62.7233,20300.0
2006-06-19 11:55:00,84.82,84.88,84.76,84.85,18800.0,62.7307,62.7751,62.6863,62.7529,18800.0
2006-06-19 12:00:00,84.86,84.9,84.82,84.83,44100.0,62.7603,62.7899,62.7307,62.7381,44100.0
2006-06-19 12:05:00,84.83,84.93,84.83,84.91,49600.0,62.7381,62.8121,62.7381,62.7973,49600.0
2006-06-19 12:10:00,84.9,84.91,84.86,84.88,16900.0,62.7899,62.7973,62.7603,62.7751,16900.0
2006-06-19 12:15:00,84.9,84.92,84.81,84.81,26700.0,62.7899,62.8047,62.7233,62.7233,26700.0
2006-06-19 12:20:00,84.81,84.84,84.78,84.8,17300.0,62.7233,62.7455,62.7011,62.7159,17300.0
2006-06-19 12:25:00,84.78,84.82,84.76,84.79,14100.0,62.7011,62.7307,62.6863,62.7085,14100.0
2006-06-19 12:30:00,84.79,84.85,84.78,84.85,6000.0,62.7085,62.7529,62.7011,62.7529,6000.0
2006-06-19 12:35:00,84.85,84.91,84.85,84.87,13600.0,62.7529,62.7973,62.7529,62.7677,13600.0
2006-06-19 12:40:00,84.86,84.91,84.83,84.84,11100.0,62.7603,62.7973,62.7381,62.7455,11100.0
2006-06-19 12:45:00,84.81,84.81,84.75,84.79,10300.0,62.7233,62.7233,62.6789,62.7085,10300.0
2006-06-19 12:50:00,84.79,84.79,84.53,84.55,17400.0,62.7085,62.7085,62.5162,62.531,17400.0
2006-06-19 12:55:00,84.56,84.69,84.54,84.6,15200.0,62.5384,62.6346,62.5236,62.568,15200.0
2006-06-19 13:00:00,84.6,84.62,84.53,84.6,16200.0,62.568,62.5828,62.5162,62.568,16200.0
2006-06-19 13:05:00,84.61,84.61,84.49,84.56,22800.0,62.5754,62.5754,62.4867,62.5384,22800.0
2006-06-19 13:10:00,84.56,84.57,84.43,84.57,23200.0,62.5384,62.5458,62.4423,62.5458,23200.0
2006-06-19 13:15:00,84.55,84.66,84.53,84.65,25200.0,62.531,62.6124,62.5162,62.605,25200.0
2006-06-19 13:20:00,84.65,84.66,84.56,84.6,15100.0,62.605,62.6124,62.5384,62.568,15100.0
2006-06-19 13:25:00,84.6,84.61,84.54,84.55,10200.0,62.568,62.5754,62.5236,62.531,10200.0
2006-06-19 13:30:00,84.52,84.6,84.5,84.54,16500.0,62.5088,62.568,62.494,62.5236,16500.0
2006-06-19 13:35:00,84.54,84.6,84.48,84.5,37900.0,62.5236,62.568,62.4793,62.494,37900.0
2006-06-19 13:40:00,84.49,84.49,84.3,84.42,21800.0,62.4867,62.4867,62.3461,62.4349,21800.0
2006-06-19 13:45:00,84.43,84.5,84.3,84.33,35900.0,62.4423,62.494,62.3461,62.3683,35900.0
2006-06-19 13:50:00,84.32,84.35,84.2,84.22,22300.0,62.3609,62.3831,62.2722,62.287,22300.0
2006-06-19 13:55:00,84.22,84.35,84.19,84.33,32900.0,62.287,62.3831,62.2648,62.3683,32900.0
2006-06-19 14:00:00,84.31,84.37,84.26,84.37,22600.0,62.3535,62.3979,62.3166,62.3979,22600.0
2006-06-19 14:05:00,84.37,84.4,84.35,84.4,16400.0,62.3979,62.4201,62.3831,62.4201,16400.0
2006-06-19 14:10:00,84.41,84.5,84.41,84.5,43800.0,62.4275,62.494,62.4275,62.494,43800.0
2006-06-19 14:15:00,84.49,84.5,84.41,84.41,23800.0,62.4867,62.494,62.4275,62.4275,23800.0
2006-06-19 14:20:00,84.41,84.43,84.34,84.39,37000.0,62.4275,62.4423,62.3757,62.4127,37000.0
2006-06-19 14:25:00,84.4,84.48,84.38,84.48,35600.0,62.4201,62.4793,62.4053,62.4793,35600.0
2006-06-19 14:30:00,84.48,84.52,84.4,84.43,21000.0,62.4793,62.5088,62.4201,62.4423,21000.0
2006-06-19 14:35:00,84.44,84.44,84.32,84.37,16600.0,62.4497,62.4497,62.3609,62.3979,16600.0
2006-06-19 14:40:00,84.37,84.38,84.21,84.22,13900.0,62.3979,62.4053,62.2796,62.287,13900.0
2006-06-19 14:45:00,84.21,84.25,84.16,84.21,18200.0,62.2796,62.3092,62.2426,62.2796,18200.0
2006-06-19 14:50:00,84.21,84.22,84.13,84.19,23500.0,62.2796,62.287,62.2204,62.2648,23500.0
2006-06-19 14:55:00,84.18,84.19,83.98,83.98,18300.0,62.2574,62.2648,62.1095,62.1095,18300.0
2006-06-19 15:00:00,83.98,84.04,83.95,83.99,32000.0,62.1095,62.1538,62.0873,62.1169,32000.0
2006-06-19 15:05:00,84.0,84.1,84.0,84.1,26400.0,62.1243,62.1982,62.1243,62.1982,26400.0
2006-06-19 15:10:00,84.11,84.14,84.09,84.12,15000.0,62.2056,62.2278,62.1908,62.213,15000.0
2006-06-19 15:15:00,84.11,84.22,84.1,84.22,20400.0,62.2056,62.287,62.1982,62.287,20400.0
2006-06-19 15:20:00,84.2,84.24,84.14,84.16,12200.0,62.2722,62.3018,62.2278,62.2426,12200.0
2006-06-19 15:25:00,84.16,84.44,84.16,84.34,21800.0,62.2426,62.4497,62.2426,62.3757,21800.0
2006-06-19 15:30:00,84.35,84.42,84.33,84.35,20700.0,62.3831,62.4349,62.3683,62.3831,20700.0
2006-06-19 15:35:00,84.35,84.41,84.3,84.3,31300.0,62.3831,62.4275,62.3461,62.3461,31300.0
2006-06-19 15:40:00,84.29,84.29,84.11,84.16,45800.0,62.3387,62.3387,62.2056,62.2426,45800.0
2006-06-19 15:45:00,84.12,84.17,84.03,84.1,26500.0,62.213,62.25,62.1464,62.1982,26500.0
2006-06-19 15:50:00,84.1,84.11,84.01,84.11,27200.0,62.1982,62.2056,62.1317,62.2056,27200.0
2006-06-19 15:55:00,84.09,84.14,84.05,84.05,30500.0,62.1908,62.2278,62.1612,62.1612,30500.0
2006-06-20 09:30:00,83.77,84.05,83.75,84.04,31700.0,61.9542,62.1612,61.9394,62.1538,31700.0
2006-06-20 09:35:00,84.04,84.14,83.9,84.07,29600.0,62.1538,62.2278,62.0503,62.176,29600.0
2006-06-20 09:40:00,84.08,84.08,83.8,83.92,37400.0,62.1834,62.1834,61.9763,62.0651,37400.0
2006-06-20 09:45:00,83.92,84.08,83.9,83.9,30400.0,62.0651,62.1834,62.0503,62.0503,30400.0
2006-06-20 09:50:00,83.96,84.08,83.92,83.93,24400.0,62.0947,62.1834,62.0651,62.0725,24400.0
2006-06-20 09:55:00,83.96,84.0,83.8,83.83,26300.0,62.0947,62.1243,61.9763,61.9985,26300.0
2006-06-20 10:00:00,83.87,83.92,83.75,83.92,20800.0,62.0281,62.0651,61.9394,62.0651,20800.0
2006-06-20 10:05:00,83.93,84.03,83.92,83.95,15900.0,62.0725,62.1464,62.0651,62.0873,15900.0
2006-06-20 10:10:00,83.95,84.0,83.92,84.0,17500.0,62.0873,62.1243,62.0651,62.1243,17500.0
2006-06-20 10:15:00,84.0,84.25,84.0,84.15,35800.0,62.1243,62.3092,62.1243,62.2352,35800.0
2006-06-20 10:20:00,84.14,84.19,84.1,84.17,33700.0,62.2278,62.2648,62.1982,62.25,33700.0
2006-06-20 10:25:00,84.19,84.19,83.99,84.09,20200.0,62.2648,62.2648,62.1169,62.1908,20200.0
2006-06-20 10:30:00,84.09,84.34,84.09,84.31,27900.0,62.1908,62.3757,62.1908,62.3535,27900.0
2006-06-20 10:35:00,84.32,84.44,84.26,84.36,27100.0,62.3609,62.4497,62.3166,62.3905,27100.0
2006-06-20 10:40:00,84.34,84.37,84.25,84.26,7800.0,62.3757,62.3979,62.3092,62.3166,7800.0
2006-06-20 10:45:00,84.24,84.24,84.15,84.22,12100.0,62.3018,62.3018,62.2352,62.287,12100.0
2006-06-20 10:50:00,84.21,84.3,84.2,84.27,11000.0,62.2796,62.3461,62.2722,62.3239,11000.0
2006-06-20 10:55:00,84.27,84.27,84.2,84.25,8900.0,62.3239,62.3239,62.2722,62.3092,8900.0
2006-06-20 11:00:00,84.25,84.47,84.23,84.45,15700.0,62.3092,62.4719,62.2944,62.4571,15700.0
2006-06-20 11:05:00,84.46,84.62,84.46,84.58,30500.0,62.4645,62.5828,62.4645,62.5532,30500.0
2006-06-20 11:10:00,84.59,84.63,84.53,84.63,16300.0,62.5606,62.5902,62.5162,62.5902,16300.0
2006-06-20 11:15:00,84.63,84.65,84.53,84.53,6300.0,62.5902,62.605,62.5162,62.5162,6300.0
2006-06-20 11:20:00,84.55,84.74,84.55,84.72,23600.0,62.531,62.6715,62.531,62.6568,23600.0
2006-06-20 11:25:00,84.69,84.72,84.62,84.67,18000.0,62.6346,62.6568,62.5828,62.6198,18000.0
2006-06-20 11:30:00,84.67,84.67,84.54,84.54,15800.0,62.6198,62.6198,62.5236,62.5236,15800.0
2006-06-20 11:35:00,84.54,84.71,84.54,84.7,22300.0,62.5236,62.6494,62.5236,62.642,22300.0
2006-06-20 11:40:00,84.66,84.66,84.52,84.52,5500.0,62.6124,62.6124,62.5088,62.5088,5500.0
2006-06-20 11:45:00,84.49,84.51,84.44,84.48,13200.0,62.4867,62.5014,62.4497,62.4793,13200.0
2006-06-20 11:50:00,84.5,84.56,84.48,84.54,6300.0,62.494,62.5384,62.4793,62.5236,6300.0
2006-06-20 11:55:00,84.55,84.64,84.54,84.63,3400.0,62.531,62.5976,62.5236,62.5902,3400.0
2006-06-20 12:00:00,84.63,84.67,84.59,84.61,10700.0,62.5902,62.6198,62.5606,62.5754,10700.0
2006-06-20 12:05:00,84.61,84.64,84.55,84.62,8900.0,62.5754,62.5976,62.531,62.5828,8900.0
2006-06-20 12:10:00,84.59,84.64,84.58,84.64,12400.0,62.5606,62.5976,62.5532,62.5976,12400.0
2006-06-20 12:15:00,84.64,84.73,84.64,84.67,15400.0,62.5976,62.6642,62.5976,62.6198,15400.0
2006-06-20 12:20:00,84.69,84.76,84.69,84.75,14900.0,62.6346,62.6863,62.6346,62.6789,14900.0
2006-06-20 12:25:00,84.75,84.75,84.7,84.71,8500.0,62.6789,62.6789,62.642,62.6494,8500.0
2006-06-20 12:30:00,84.7,84.7,84.58,84.58,24000.0,62.642,62.642,62.5532,62.5532,24000.0
2006-06-20 12:35:00,84.59,84.66,84.59,84.66,10500.0,62.5606,62.6124,62.5606,62.6124,10500.0
2006-06-20 12:40:00,84.66,84.68,84.65,84.66,7800.0,62.6124,62.6272,62.605,62.6124,7800.0
2006-06-20 12:45:00,84.65,84.68,84.64,84.68,3400.0,62.605,62.6272,62.5976,62.6272,3400.0
2006-06-20 12:50:00,84.67,84.68,84.57,84.57,6600.0,62.6198,62.6272,62.5458,62.5458,6600.0
2006-06-20 12:55:00,84.58,84.68,84.58,84.67,8600.0,62.5532,62.6272,62.5532,62.6198,8600.0
2006-06-20 13:00:00,84.67,84.67,84.63,84.63,1800.0,62.6198,62.6198,62.5902,62.5902,1800.0
2006-06-20 13:05:00,84.65,84.69,84.62,84.68,13300.0,62.605,62.6346,62.5828,62.6272,13300.0
2006-06-20 13:10:00,84.68,84.69,84.61,84.64,9700.0,62.6272,62.6346,62.5754,62.5976,9700.0
2006-06-20 13:15:00,84.64,84.68,84.64,84.68,8900.0,62.5976,62.6272,62.5976,62.6272,8900.0
2006-06-20 13:20:00,84.68,84.72,84.66,84.66,8700.0,62.6272,62.6568,62.6124,62.6124,8700.0
2006-06-20 13:25:00,84.66,84.67,84.66,84.67,3000.0,62.6124,62.6198,62.6124,62.6198,3000.0
2006-06-20 13:30:00,84.66,84.66,84.59,84.64,22700.0,62.6124,62.6124,62.5606,62.5976,22700.0
2006-06-20 13:35:00,84.64,84.64,84.55,84.6,13500.0,62.5976,62.5976,62.531,62.568,13500.0
2006-06-20 13:40:00,84.6,84.67,84.58,84.67,44000.0,62.568,62.6198,62.5532,62.6198,44000.0
2006-06-20 13:45:00,84.68,84.68,84.63,84.63,3600.0,62.6272,62.6272,62.5902,62.5902,3600.0
2006-06-20 13:50:00,84.64,84.64,84.59,84.61,5000.0,62.5976,62.5976,62.5606,62.5754,5000.0
2006-06-20 13:55:00,84.61,84.61,84.42,84.45,7700.0,62.5754,62.5754,62.4349,62.4571,7700.0
2006-06-20 14:00:00,84.45,84.45,84.28,84.32,10600.0,62.4571,62.4571,62.3313,62.3609,10600.0
2006-06-20 14:05:00,84.29,84.35,84.29,84.35,5000.0,62.3387,62.3831,62.3387,62.3831,5000.0
2006-06-20 14:10:00,84.35,84.39,84.32,84.33,9000.0,62.3831,62.4127,62.3609,62.3683,9000.0
2006-06-20 14:15:00,84.31,84.33,84.23,84.26,8500.0,62.3535,62.3683,62.2944,62.3166,8500.0
2006-06-20 14:20:00,84.26,84.27,84.04,84.04,9500.0,62.3166,62.3239,62.1538,62.1538,9500.0
2006-06-20 14:25:00,84.05,84.1,84.03,84.04,22200.0,62.1612,62.1982,62.1464,62.1538,22200.0
2006-06-20 14:30:00,84.04,84.11,84.02,84.09,19000.0,62.1538,62.2056,62.1391,62.1908,19000.0
2006-06-20 14:35:00,84.09,84.12,84.06,84.12,17200.0,62.1908,62.213,62.1686,62.213,17200.0
2006-06-20 14:40:00,84.12,84.29,84.12,84.23,24900.0,62.213,62.3387,62.213,62.2944,24900.0
2006-06-20 14:45:00,84.22,84.23,84.16,84.18,3300.0,62.287,62.2944,62.2426,62.2574,3300.0
2006-06-20 14:50:00,84.19,84.3,84.19,84.29,10300.0,62.2648,62.3461,62.2648,62.3387,10300.0
2006-06-20 14:55:00,84.3,84.38,84.25,84.3,14300.0,62.3461,62.4053,62.3092,62.3461,14300.0
2006-06-20 15:00:00,84.3,84.3,84.19,84.22,14400.0,62.3461,62.3461,62.2648,62.287,14400.0
2006-06-20 15:05:00,84.22,84.22,84.05,84.12,9700.0,62.287,62.287,62.1612,62.213,9700.0
2006-06-20 15:10:00,84.11,84.25,84.11,84.23,17600.0,62.2056,62.3092,62.2056,62.2944,17600.0
2006-06-20 15:15:00,84.21,84.3,84.15,84.3,18500.0,62.2796,62.3461,62.2352,62.3461,18500.0
2006-06-20 15:20:00,84.29,84.32,84.21,84.22,24400.0,62.3387,62.3609,62.2796,62.287,24400.0
2006-06-20 15:25:00,84.23,84.23,84.12,84.12,7900.0,62.2944,62.2944,62.213,62.213,7900.0
2006-06-20 15:30:00,84.13,84.13,84.06,84.1,8200.0,62.2204,62.2204,62.1686,62.1982,8200.0
2006-06-20 15:35:00,84.1,84.1,83.95,83.98,21200.0,62.1982,62.1982,62.0873,62.1095,21200.0
2006-06-20 15:40:00,83.99,84.1,83.95,84.1,16400.0,62.1169,62.1982,62.0873,62.1982,16400.0
2006-06-20 15:45:00,84.1,84.1,84.04,84.04,14200.0,62.1982,62.1982,62.1538,62.1538,14200.0
2006-06-20 15:50:00,84.04,84.04,83.91,83.93,13200.0,62.1538,62.1538,62.0577,62.0725,13200.0
2006-06-20 15:55:00,83.91,84.0,83.89,84.0,48700.0,62.0577,62.1243,62.0429,62.1243,48700.0
2006-06-21 09:35:00,84.16,84.61,84.16,84.33,40700.0,62.2426,62.5754,62.2426,62.3683,40700.0
2006-06-21 09:40:00,84.32,84.7,84.32,84.68,25600.0,62.3609,62.642,62.3609,62.6272,25600.0
2006-06-21 09:45:00,84.7,84.8,84.63,84.71,41400.0,62.642,62.7159,62.5902,62.6494,41400.0
2006-06-21 09:50:00,84.74,84.75,84.56,84.61,74300.0,62.6715,62.6789,62.5384,62.5754,74300.0
2006-06-21 09:55:00,84.62,84.68,84.52,84.6,58300.0,62.5828,62.6272,62.5088,62.568,58300.0
2006-06-21 10:00:00,84.59,84.75,84.55,84.68,39500.0,62.5606,62.6789,62.531,62.6272,39500.0
2006-06-21 10:05:00,84.69,84.8,84.68,84.71,54100.0,62.6346,62.7159,62.6272,62.6494,54100.0
2006-06-21 10:10:00,84.74,84.81,84.71,84.76,14300.0,62.6715,62.7233,62.6494,62.6863,14300.0
2006-06-21 10:15:00,84.75,84.89,84.75,84.8,32400.0,62.6789,62.7825,62.6789,62.7159,32400.0
2006-06-21 10:20:00,84.81,84.81,84.7,84.76,12800.0,62.7233,62.7233,62.642,62.6863,12800.0
2006-06-21 10:25:00,84.77,84.84,84.74,84.78,12800.0,62.6937,62.7455,62.6715,62.7011,12800.0
2006-06-21 10:30:00,84.79,84.97,84.79,84.89,27400.0,62.7085,62.8416,62.7085,62.7825,27400.0
2006-06-21 10:35:00,84.9,84.92,84.89,84.91,24300.0,62.7899,62.8047,62.7825,62.7973,24300.0
2006-06-21 10:40:00,84.91,84.91,84.87,84.91,19600.0,62.7973,62.7973,62.7677,62.7973,19600.0
2006-06-21 10:45:00,84.91,84.99,84.91,84.97,28900.0,62.7973,62.8564,62.7973,62.8416,28900.0
2006-06-21 10:50:00,84.98,85.0,84.96,84.98,35900.0,62.849,62.8638,62.8343,62.849,35900.0
2006-06-21 10:55:00,84.97,85.0,84.9,84.94,28800.0,62.8416,62.8638,62.7899,62.8195,28800.0
2006-06-21 11:00:00,84.94,85.0,84.9,85.0,17700.0,62.8195,62.8638,62.7899,62.8638,17700.0
2006-06-21 11:05:00,85.0,85.12,84.99,85.02,30700.0,62.8638,62.9526,62.8564,62.8786,30700.0
2006-06-21 11:10:00,85.02,85.06,84.99,85.0,4300.0,62.8786,62.9082,62.8564,62.8638,4300.0
2006-06-21 11:15:00,84.97,85.09,84.96,85.08,7700.0,62.8416,62.9304,62.8343,62.923,7700.0
2006-06-21 11:20:00,85.08,85.13,85.06,85.1,6900.0,62.923,62.96,62.9082,62.9378,6900.0
2006-06-21 11:25:00,85.09,85.34,85.08,85.32,46900.0,62.9304,63.1153,62.923,63.1005,46900.0
2006-06-21 11:30:00,85.34,85.41,85.32,85.32,33200.0,63.1153,63.1671,63.1005,63.1005,33200.0
2006-06-21 11:35:00,85.33,85.33,85.18,85.19,25000.0,63.1079,63.1079,62.997,63.0044,25000.0
2006-06-21 11:40:00,85.18,85.32,85.18,85.27,24300.0,62.997,63.1005,62.997,63.0635,24300.0
2006-06-21 11:45:00,85.27,85.31,85.21,85.21,15300.0,63.0635,63.0931,63.0191,63.0191,15300.0
2006-06-21 11:50:00,85.2,85.2,85.02,85.02,5700.0,63.0118,63.0118,62.8786,62.8786,5700.0
2006-06-21 11:55:00,85.03,85.04,84.95,84.96,10500.0,62.886,62.8934,62.8269,62.8343,10500.0
2006-06-21 12:00:00,84.94,85.06,84.94,85.03,26200.0,62.8195,62.9082,62.8195,62.886,26200.0
2006-06-21 12:05:00,85.04,85.14,84.96,85.12,24000.0,62.8934,62.9674,62.8343,62.9526,24000.0
2006-06-21 12:10:00,85.11,85.21,85.11,85.13,20900.0,62.9452,63.0191,62.9452,62.96,20900.0
2006-06-21 12:15:00,85.13,85.3,85.1,85.24,19900.0,62.96,63.0857,62.9378,63.0413,19900.0
2006-06-21 12:20:00,85.24,85.31,85.05,85.13,22600.0,63.0413,63.0931,62.9008,62.96,22600.0
2006-06-21 12:25:00,85.13,85.17,85.06,85.07,9500.0,62.96,62.9896,62.9082,62.9156,9500.0
2006-06-21 12:30:00,85.1,85.21,85.03,85.08,13200.0,62.9378,63.0191,62.886,62.923,13200.0
2006-06-21 12:35:00,85.09,85.12,85.05,85.09,10200.0,62.9304,62.9526,62.9008,62.9304,10200.0
2006-06-21 12:40:00,85.09,85.13,85.05,85.08,28500.0,62.9304,62.96,62.9008,62.923,28500.0
2006-06-21 12:45:00,85.08,85.21,85.05,85.2,11100.0,62.923,63.0191,62.9008,63.0118,11100.0
2006-06-21 12:50:00,85.21,85.23,85.17,85.19,14600.0,63.0191,63.0339,62.9896,63.0044,14600.0
2006-06-21 12:55:00,85.19,85.25,85.19,85.23,8600.0,63.0044,63.0487,63.0044,63.0339,8600.0
2006-06-21 13:00:00,85.23,85.31,85.23,85.29,14900.0,63.0339,63.0931,63.0339,63.0783,14900.0
2006-06-21 13:05:00,85.29,85.34,85.28,85.34,9100.0,63.0783,63.1153,63.0709,63.1153,9100.0
2006-06-21 13:10:00,85.33,85.33,85.29,85.3,10300.0,63.1079,63.1079,63.0783,63.0857,10300.0
2006-06-21 13:15:00,85.3,85.32,85.28,85.32,17200.0,63.0857,63.1005,63.0709,63.1005,17200.0
2006-06-21 13:20:00,85.33,85.39,85.27,85.31,20400.0,63.1079,63.1523,63.0635,63.0931,20400.0
2006-06-21 13:25:00,85.31,85.32,85.26,85.29,9700.0,63.0931,63.1005,63.0561,63.0783,9700.0
2006-06-21 13:30:00,85.29,85.34,85.26,85.33,15900.0,63.0783,63.1153,63.0561,63.1079,15900.0
2006-06-21 13:35:00,85.34,85.35,85.29,85.35,10200.0,63.1153,63.1227,63.0783,63.1227,10200.0
2006-06-21 13:40:00,85.35,85.35,85.28,85.29,12300.0,63.1227,63.1227,63.0709,63.0783,12300.0
2006-06-21 13:45:00,85.3,85.34,85.3,85.33,9100.0,63.0857,63.1153,63.0857,63.1079,9100.0
2006-06-21 13:50:00,85.33,85.42,85.3,85.42,20000.0,63.1079,63.1745,63.0857,63.1745,20000.0
2006-06-21 13:55:00,85.43,85.51,85.43,85.51,30300.0,63.1819,63.241,63.1819,63.241,30300.0
2006-06-21 14:00:00,85.51,85.51,85.42,85.49,23000.0,63.241,63.241,63.1745,63.2262,23000.0
2006-06-21 14:05:00,85.48,85.48,85.39,85.39,14700.0,63.2188,63.2188,63.1523,63.1523,14700.0
2006-06-21 14:10:00,85.39,85.43,85.38,85.41,24100.0,63.1523,63.1819,63.1449,63.1671,24100.0
2006-06-21 14:15:00,85.41,85.54,85.41,85.54,28300.0,63.1671,63.2632,63.1671,63.2632,28300.0
2006-06-21 14:20:00,85.53,85.53,85.43,85.43,9700.0,63.2558,63.2558,63.1819,63.1819,9700.0
2006-06-21 14:25:00,85.41,85.41,85.35,85.35,17500.0,63.1671,63.1671,63.1227,63.1227,17500.0
2006-06-21 14:30:00,85.36,85.36,85.3,85.34,19800.0,63.1301,63.1301,63.0857,63.1153,19800.0
2006-06-21 14:35:00,85.35,85.36,85.29,85.3,22400.0,63.1227,63.1301,63.0783,63.0857,22400.0
2006-06-21 14:40:00,85.3,85.31,85.27,85.27,20800.0,63.0857,63.0931,63.0635,63.0635,20800.0
2006-06-21 14:45:00,85.26,85.28,85.2,85.2,24600.0,63.0561,63.0709,63.0118,63.0118,24600.0
2006-06-21 14:50:00,85.19,85.19,85.08,85.18,33600.0,63.0044,63.0044,62.923,62.997,33600.0
2006-06-21 14:55:00,85.2,85.25,85.12,85.14,16800.0,63.0118,63.0487,62.9526,62.9674,16800.0
2006-06-21 15:00:00,85.16,85.19,84.95,84.95,27400.0,62.9822,63.0044,62.8269,62.8269,27400.0
2006-06-21 15:05:00,84.95,85.0,84.94,84.97,38900.0,62.8269,62.8638,62.8195,62.8416,38900.0
2006-06-21 15:10:00,84.98,85.02,84.94,85.02,19500.0,62.849,62.8786,62.8195,62.8786,19500.0
2006-06-21 15:15:00,85.02,85.07,84.97,85.07,19600.0,62.8786,62.9156,62.8416,62.9156,19600.0
2006-06-21 15:20:00,85.07,85.21,85.06,85.21,25600.0,62.9156,63.0191,62.9082,63.0191,25600.0
2006-06-21 15:25:00,85.19,85.19,85.12,85.14,18900.0,63.0044,63.0044,62.9526,62.9674,18900.0
2006-06-21 15:30:00,85.13,85.13,84.97,84.99,32600.0,62.96,62.96,62.8416,62.8564,32600.0
2006-06-21 15:35:00,84.99,85.08,84.92,85.07,26000.0,62.8564,62.923,62.8047,62.9156,26000.0
2006-06-21 15:40:00,85.05,85.11,85.02,85.02,30800.0,62.9008,62.9452,62.8786,62.8786,30800.0
2006-06-21 15:45:00,85.02,85.02,84.93,85.0,20800.0,62.8786,62.8786,62.8121,62.8638,20800.0
2006-06-21 15:50:00,85.01,85.15,85.01,85.15,27600.0,62.8712,62.9748,62.8712,62.9748,27600.0
2006-06-21 15:55:00,85.15,85.18,85.07,85.1,67700.0,62.9748,62.997,62.9156,62.9378,67700.0
2006-06-22 09:30:00,85.36,85.37,85.14,85.17,68300.0,63.1301,63.1375,62.9674,62.9896,68300.0
2006-06-22 09:35:00,85.16,85.18,85.04,85.13,17300.0,62.9822,62.997,62.8934,62.96,17300.0
2006-06-22 09:40:00,85.13,85.37,85.06,85.08,34400.0,62.96,63.1375,62.9082,62.923,34400.0
2006-06-22 09:45:00,85.07,85.11,84.99,85.0,17700.0,62.9156,62.9452,62.8564,62.8638,17700.0
2006-06-22 09:50:00,85.0,85.04,84.84,84.87,14600.0,62.8638,62.8934,62.7455,62.7677,14600.0
2006-06-22 09:55:00,84.87,85.08,84.84,85.01,23500.0,62.7677,62.923,62.7455,62.8712,23500.0
2006-06-22 10:00:00,85.01,85.16,85.0,85.02,16000.0,62.8712,62.9822,62.8638,62.8786,16000.0
2006-06-22 10:05:00,85.04,85.07,85.02,85.07,5900.0,62.8934,62.9156,62.8786,62.9156,5900.0
2006-06-22 10:10:00,85.07,85.1,85.03,85.09,7200.0,62.9156,62.9378,62.886,62.9304,7200.0
2006-06-22 10:15:00,85.07,85.07,84.93,84.97,27100.0,62.9156,62.9156,62.8121,62.8416,27100.0
2006-06-22 10:20:00,84.95,85.07,84.95,85.05,18700.0,62.8269,62.9156,62.8269,62.9008,18700.0
2006-06-22 10:25:00,85.07,85.07,84.91,84.91,20900.0,62.9156,62.9156,62.7973,62.7973,20900.0
2006-06-22 10:30:00,84.96,84.96,84.81,84.95,24500.0,62.8343,62.8343,62.7233,62.8269,24500.0
2006-06-22 10:35:00,84.92,84.94,84.9,84.9,9900.0,62.8047,62.8195,62.7899,62.7899,9900.0
2006-06-22 10:40:00,84.9,84.99,84.9,84.99,77100.0,62.7899,62.8564,62.7899,62.8564,77100.0
2006-06-22 10:45:00,84.99,85.05,84.99,85.0,18400.0,62.8564,62.9008,62.8564,62.8638,18400.0
2006-06-22 10:50:00,85.0,85.06,84.99,85.06,11300.0,62.8638,62.9082,62.8564,62.9082,11300.0
2006-06-22 10:55:00,85.04,85.06,85.02,85.02,13300.0,62.8934,62.9082,62.8786,62.8786,13300.0
2006-06-22 11:00:00,85.0,85.05,84.93,84.93,37700.0,62.8638,62.9008,62.8121,62.8121,37700.0
2006-06-22 11:05:00,84.93,85.07,84.91,85.05,18400.0,62.8121,62.9156,62.7973,62.9008,18400.0
2006-06-22 11:10:00,85.05,85.11,85.01,85.11,21800.0,62.9008,62.9452,62.8712,62.9452,21800.0
2006-06-22 11:15:00,85.1,85.24,85.07,85.2,19800.0,62.9378,63.0413,62.9156,63.0118,19800.0
2006-06-22 11:20:00,85.2,85.35,85.19,85.34,27500.0,63.0118,63.1227,63.0044,63.1153,27500.0
2006-06-22 11:25:00,85.35,85.4,85.32,85.39,29000.0,63.1227,63.1597,63.1005,63.1523,29000.0
2006-06-22 11:30:00,85.4,85.54,85.4,85.51,35000.0,63.1597,63.2632,63.1597,63.241,35000.0
2006-06-22 11:35:00,85.51,85.65,85.51,85.63,13700.0,63.241,63.3446,63.241,63.3298,13700.0
2006-06-22 11:40:00,85.61,85.66,85.5,85.54,11900.0,63.315,63.352,63.2336,63.2632,11900.0
2006-06-22 11:45:00,85.54,85.63,85.54,85.62,16700.0,63.2632,63.3298,63.2632,63.3224,16700.0
2006-06-22 11:50:00,85.62,85.62,85.49,85.53,10000.0,63.3224,63.3224,63.2262,63.2558,10000.0
2006-06-22 11:55:00,85.54,85.58,85.53,85.55,10500.0,63.2632,63.2928,63.2558,63.2706,10500.0
2006-06-22 12:00:00,85.56,85.61,85.56,85.58,5900.0,63.278,63.315,63.278,63.2928,5900.0
2006-06-22 12:05:00,85.59,85.61,85.57,85.58,4700.0,63.3002,63.315,63.2854,63.2928,4700.0
2006-06-22 12:10:00,85.59,85.59,85.55,85.55,2000.0,63.3002,63.3002,63.2706,63.2706,2000.0
2006-06-22 12:15:00,85.54,85.54,85.46,85.52,8900.0,63.2632,63.2632,63.204,63.2484,8900.0
2006-06-22 12:20:00,85.52,85.53,85.44,85.51,13400.0,63.2484,63.2558,63.1892,63.241,13400.0
2006-06-22 12:25:00,85.51,85.53,85.41,85.47,7800.0,63.241,63.2558,63.1671,63.2114,7800.0
2006-06-22 12:30:00,85.46,85.46,85.3,85.42,16100.0,63.204,63.204,63.0857,63.1745,16100.0
2006-06-22 12:35:00,85.4,85.46,85.4,85.43,14600.0,63.1597,63.204,63.1597,63.1819,14600.0
2006-06-22 12:40:00,85.41,85.41,85.3,85.34,19500.0,63.1671,63.1671,63.0857,63.1153,19500.0
2006-06-22 12:45:00,85.32,85.34,85.25,85.28,15900.0,63.1005,63.1153,63.0487,63.0709,15900.0
2006-06-22 12:50:00,85.29,85.35,85.28,85.35,18800.0,63.0783,63.1227,63.0709,63.1227,18800.0
2006-06-22 12:55:00,85.35,85.51,85.34,85.49,11100.0,63.1227,63.241,63.1153,63.2262,11100.0
2006-06-22 13:00:00,85.5,85.5,85.48,85.5,1200.0,63.2336,63.2336,63.2188,63.2336,1200.0
2006-06-22 13:05:00,85.47,85.49,85.47,85.49,5300.0,63.2114,63.2262,63.2114,63.2262,5300.0
2006-06-22 13:10:00,85.49,85.49,85.45,85.46,5300.0,63.2262,63.2262,63.1966,63.204,5300.0
2006-06-22 13:15:00,85.44,85.51,85.41,85.51,14500.0,63.1892,63.241,63.1671,63.241,14500.0
2006-06-22 13:20:00,85.48,85.51,85.48,85.5,5800.0,63.2188,63.241,63.2188,63.2336,5800.0
2006-06-22 13:25:00,85.5,85.51,85.5,85.5,4200.0,63.2336,63.241,63.2336,63.2336,4200.0
2006-06-22 13:30:00,85.5,85.51,85.44,85.45,9900.0,63.2336,63.241,63.1892,63.1966,9900.0
2006-06-22 13:35:00,85.45,85.45,85.41,85.41,8200.0,63.1966,63.1966,63.1671,63.1671,8200.0
2006-06-22 13:40:00,85.41,85.41,85.18,85.24,26800.0,63.1671,63.1671,62.997,63.0413,26800.0
2006-06-22 13:45:00,85.25,85.31,85.24,85.31,12900.0,63.0487,63.0931,63.0413,63.0931,12900.0
2006-06-22 13:50:00,85.31,85.31,85.2,85.21,8700.0,63.0931,63.0931,63.0118,63.0191,8700.0
2006-06-22 13:55:00,85.23,85.33,85.23,85.3,12300.0,63.0339,63.1079,63.0339,63.0857,12300.0
2006-06-22 14:00:00,85.28,85.34,85.28,85.31,17500.0,63.0709,63.1153,63.0709,63.0931,17500.0
2006-06-22 14:05:00,85.29,85.3,85.17,85.19,21700.0,63.0783,63.0857,62.9896,63.0044,21700.0
2006-06-22 14:10:00,85.18,85.29,85.17,85.29,32200.0,62.997,63.0783,62.9896,63.0783,32200.0
2006-06-22 14:15:00,85.28,85.28,85.15,85.21,12700.0,63.0709,63.0709,62.9748,63.0191,12700.0
2006-06-22 14:20:00,85.21,85.25,85.19,85.23,38600.0,63.0191,63.0487,63.0044,63.0339,38600.0
2006-06-22 14:25:00,85.23,85.23,85.15,85.15,15900.0,63.0339,63.0339,62.9748,62.9748,15900.0
2006-06-22 14:30:00,85.15,85.16,85.11,85.11,11100.0,62.9748,62.9822,62.9452,62.9452,11100.0
2006-06-22 14:35:00,85.11,85.2,85.06,85.18,29100.0,62.9452,63.0118,62.9082,62.997,29100.0
2006-06-22 14:40:00,85.18,85.18,85.03,85.03,11300.0,62.997,62.997,62.886,62.886,11300.0
2006-06-22 14:45:00,85.03,85.22,85.02,85.2,32200.0,62.886,63.0265,62.8786,63.0118,32200.0
2006-06-22 14:50:00,85.2,85.27,85.18,85.2,6100.0,63.0118,63.0635,62.997,63.0118,6100.0
2006-06-22 14:55:00,85.21,85.26,85.18,85.22,9800.0,63.0191,63.0561,62.997,63.0265,9800.0
2006-06-22 15:00:00,85.23,85.23,85.16,85.16,3800.0,63.0339,63.0339,62.9822,62.9822,3800.0
2006-06-22 15:05:00,85.16,85.16,85.11,85.14,10000.0,62.9822,62.9822,62.9452,62.9674,10000.0
2006-06-22 15:10:00,85.15,85.31,85.15,85.25,17900.0,62.9748,63.0931,62.9748,63.0487,17900.0
2006-06-22 15:15:00,85.24,85.24,85.13,85.13,7300.0,63.0413,63.0413,62.96,62.96,7300.0
2006-06-22 15:20:00,85.14,85.22,85.14,85.22,18000.0,62.9674,63.0265,62.9674,63.0265,18000.0
2006-06-22 15:25:00,85.21,85.31,85.19,85.19,30600.0,63.0191,63.0931,63.0044,63.0044,30600.0
2006-06-22 15:30:00,85.2,85.25,85.16,85.17,28100.0,63.0118,63.0487,62.9822,62.9896,28100.0
2006-06-22 15:35:00,85.17,85.23,85.07,85.07,20200.0,62.9896,63.0339,62.9156,62.9156,20200.0
2006-06-22 15:40:00,85.04,85.12,84.98,85.06,25500.0,62.8934,62.9526,62.849,62.9082,25500.0
2006-06-22 15:45:00,85.06,85.12,84.99,85.0,22100.0,62.9082,62.9526,62.8564,62.8638,22100.0
2006-06-22 15:50:00,85.0,85.11,84.98,85.04,33300.0,62.8638,62.9452,62.849,62.8934,33300.0
2006-06-22 15:55:00,85.05,85.05,84.99,85.0,29400.0,62.9008,62.9008,62.8564,62.8638,29400.0
2006-06-23 09:30:00,85.1,85.16,85.06,85.06,25900.0,62.9378,62.9822,62.9082,62.9082,25900.0
2006-06-23 09:35:00,85.1,85.1,84.83,84.89,38200.0,62.9378,62.9378,62.7381,62.7825,38200.0
2006-06-23 09:40:00,84.75,84.94,84.54,84.57,21000.0,62.6789,62.8195,62.5236,62.5458,21000.0
2006-06-23 09:45:00,84.6,84.64,84.43,84.64,13800.0,62.568,62.5976,62.4423,62.5976,13800.0
2006-06-23 09:50:00,84.64,84.85,84.53,84.84,44100.0,62.5976,62.7529,62.5162,62.7455,44100.0
2006-06-23 09:55:00,84.82,84.95,84.8,84.9,47600.0,62.7307,62.8269,62.7159,62.7899,47600.0
2006-06-23 10:00:00,84.9,84.96,84.75,84.9,23200.0,62.7899,62.8343,62.6789,62.7899,23200.0
2006-06-23 10:05:00,84.89,84.9,84.8,84.89,16200.0,62.7825,62.7899,62.7159,62.7825,16200.0
2006-06-23 10:10:00,84.89,85.02,84.89,84.98,38000.0,62.7825,62.8786,62.7825,62.849,38000.0
2006-06-23 10:15:00,84.98,85.05,84.82,85.05,27800.0,62.849,62.9008,62.7307,62.9008,27800.0
2006-06-23 10:20:00,85.06,85.12,84.94,85.12,22400.0,62.9082,62.9526,62.8195,62.9526,22400.0
2006-06-23 10:25:00,85.13,85.15,84.91,84.94,10800.0,62.96,62.9748,62.7973,62.8195,10800.0
2006-06-23 10:30:00,84.9,85.03,84.89,84.93,9400.0,62.7899,62.886,62.7825,62.8121,9400.0
2006-06-23 10:35:00,84.88,84.91,84.62,84.66,16900.0,62.7751,62.7973,62.5828,62.6124,16900.0
2006-06-23 10:40:00,84.66,84.88,84.6,84.87,23200.0,62.6124,62.7751,62.568,62.7677,23200.0
2006-06-23 10:45:00,84.88,84.9,84.76,84.78,10600.0,62.7751,62.7899,62.6863,62.7011,10600.0
2006-06-23 10:50:00,84.78,84.91,84.78,84.91,15300.0,62.7011,62.7973,62.7011,62.7973,15300.0
2006-06-23 10:55:00,84.92,85.02,84.89,85.02,9700.0,62.8047,62.8786,62.7825,62.8786,9700.0
2006-06-23 11:00:00,85.07,85.07,84.98,84.98,3600.0,62.9156,62.9156,62.849,62.849,3600.0
2006-06-23 11:05:00,84.95,84.95,84.79,84.87,18400.0,62.8269,62.8269,62.7085,62.7677,18400.0
2006-06-23 11:10:00,84.85,84.88,84.83,84.85,10600.0,62.7529,62.7751,62.7381,62.7529,10600.0
2006-06-23 11:15:00,84.86,84.95,84.86,84.92,7300.0,62.7603,62.8269,62.7603,62.8047,7300.0
2006-06-23 11:20:00,84.92,85.14,84.92,84.98,15800.0,62.8047,62.9674,62.8047,62.849,15800.0
2006-06-23 11:25:00,84.97,85.1,84.9,84.96,27300.0,62.8416,62.9378,62.7899,62.8343,27300.0
2006-06-23 11:30:00,84.96,84.97,84.95,84.95,4000.0,62.8343,62.8416,62.8269,62.8269,4000.0
2006-06-23 11:35:00,84.96,85.09,84.9,85.0,47700.0,62.8343,62.9304,62.7899,62.8638,47700.0
2006-06-23 11:40:00,84.99,85.11,84.97,85.11,33200.0,62.8564,62.9452,62.8416,62.9452,33200.0
2006-06-23 11:45:00,85.11,85.12,85.05,85.06,11700.0,62.9452,62.9526,62.9008,62.9082,11700.0
2006-06-23 11:50:00,85.07,85.15,85.03,85.1,32300.0,62.9156,62.9748,62.886,62.9378,32300.0
2006-06-23 11:55:00,85.08,85.14,85.06,85.12,24500.0,62.923,62.9674,62.9082,62.9526,24500.0
2006-06-23 12:00:00,85.11,85.13,85.07,85.13,12500.0,62.9452,62.96,62.9156,62.96,12500.0
2006-06-23 12:05:00,85.15,85.28,85.15,85.28,11600.0,62.9748,63.0709,62.9748,63.0709,11600.0
2006-06-23 12:10:00,85.3,85.3,85.26,85.3,9100.0,63.0857,63.0857,63.0561,63.0857,9100.0
2006-06-23 12:15:00,85.29,85.39,85.28,85.33,12900.0,63.0783,63.1523,63.0709,63.1079,12900.0
2006-06-23 12:20:00,85.33,85.35,85.28,85.35,23400.0,63.1079,63.1227,63.0709,63.1227,23400.0
2006-06-23 12:25:00,85.35,85.5,85.34,85.46,34100.0,63.1227,63.2336,63.1153,63.204,34100.0
2006-06-23 12:30:00,85.45,85.54,85.43,85.5,27600.0,63.1966,63.2632,63.1819,63.2336,27600.0
2006-06-23 12:35:00,85.51,85.62,85.5,85.55,19400.0,63.241,63.3224,63.2336,63.2706,19400.0
2006-06-23 12:40:00,85.53,85.58,85.52,85.56,11900.0,63.2558,63.2928,63.2484,63.278,11900.0
2006-06-23 12:45:00,85.55,85.61,85.55,85.61,23200.0,63.2706,63.315,63.2706,63.315,23200.0
2006-06-23 12:50:00,85.61,85.7,85.61,85.7,23000.0,63.315,63.3815,63.315,63.3815,23000.0
2006-06-23 12:55:00,85.69,85.7,85.52,85.59,16000.0,63.3741,63.3815,63.2484,63.3002,16000.0
2006-06-23 13:00:00,85.56,85.71,85.52,85.7,13100.0,63.278,63.3889,63.2484,63.3815,13100.0
2006-06-23 13:05:00,85.7,85.79,85.65,85.78,20800.0,63.3815,63.4481,63.3446,63.4407,20800.0
2006-06-23 13:10:00,85.78,85.83,85.67,85.75,38800.0,63.4407,63.4777,63.3594,63.4185,38800.0
2006-06-23 13:15:00,85.73,85.8,85.68,85.73,35600.0,63.4037,63.4555,63.3667,63.4037,35600.0
2006-06-23 13:20:00,85.73,85.76,85.69,85.71,7800.0,63.4037,63.4259,63.3741,63.3889,7800.0
2006-06-23 13:25:00,85.69,85.8,85.69,85.72,26900.0,63.3741,63.4555,63.3741,63.3963,26900.0
2006-06-23 13:30:00,85.75,85.84,85.75,85.84,15100.0,63.4185,63.4851,63.4185,63.4851,15100.0
2006-06-23 13:35:00,85.84,85.86,85.73,85.8,33400.0,63.4851,63.4999,63.4037,63.4555,33400.0
2006-06-23 13:40:00,85.8,85.94,85.8,85.85,22000.0,63.4555,63.559,63.4555,63.4925,22000.0
2006-06-23 13:45:00,85.86,85.86,85.62,85.62,23000.0,63.4999,63.4999,63.3224,63.3224,23000.0
2006-06-23 13:50:00,85.62,85.81,85.62,85.7,46200.0,63.3224,63.4629,63.3224,63.3815,46200.0
2006-06-23 13:55:00,85.69,85.77,85.58,85.58,24900.0,63.3741,63.4333,63.2928,63.2928,24900.0
2006-06-23 14:00:00,85.56,85.56,85.31,85.33,39900.0,63.278,63.278,63.0931,63.1079,39900.0
2006-06-23 14:05:00,85.32,85.36,85.29,85.35,11900.0,63.1005,63.1301,63.0783,63.1227,11900.0
2006-06-23 14:10:00,85.35,85.39,85.3,85.37,15900.0,63.1227,63.1523,63.0857,63.1375,15900.0
2006-06-23 14:15:00,85.39,85.47,85.37,85.47,14400.0,63.1523,63.2114,63.1375,63.2114,14400.0
2006-06-23 14:20:00,85.47,85.5,85.43,85.43,7100.0,63.2114,63.2336,63.1819,63.1819,7100.0
2006-06-23 14:25:00,85.42,85.44,85.41,85.44,6100.0,63.1745,63.1892,63.1671,63.1892,6100.0
2006-06-23 14:30:00,85.46,85.51,85.46,85.5,11800.0,63.204,63.241,63.204,63.2336,11800.0
2006-06-23 14:35:00,85.5,85.61,85.5,85.56,26200.0,63.2336,63.315,63.2336,63.278,26200.0
2006-06-23 14:40:00,85.57,85.64,85.55,85.59,19000.0,63.2854,63.3372,63.2706,63.3002,19000.0
2006-06-23 14:45:00,85.56,85.61,85.51,85.59,39200.0,63.278,63.315,63.241,63.3002,39200.0
2006-06-23 14:50:00,85.6,85.67,85.56,85.57,31800.0,63.3076,63.3594,63.278,63.2854,31800.0
2006-06-23 14:55:00,85.57,85.64,85.49,85.54,17400.0,63.2854,63.3372,63.2262,63.2632,17400.0
2006-06-23 15:00:00,85.52,85.6,85.49,85.56,43600.0,63.2484,63.3076,63.2262,63.278,43600.0
2006-06-23 15:05:00,85.55,85.6,85.54,85.6,41000.0,63.2706,63.3076,63.2632,63.3076,41000.0
2006-06-23 15:10:00,85.6,85.6,85.44,85.47,35500.0,63.3076,63.3076,63.1892,63.2114,35500.0
2006-06-23 15:15:00,85.45,85.52,85.45,85.52,9000.0,63.1966,63.2484,63.1966,63.2484,9000.0
2006-06-23 15:20:00,85.51,85.51,85.4,85.43,15000.0,63.241,63.241,63.1597,63.1819,15000.0
2006-06-23 15:25:00,85.42,85.49,85.42,85.46,18300.0,63.1745,63.2262,63.1745,63.204,18300.0
2006-06-23 15:30:00,85.47,85.48,85.45,85.46,19900.0,63.2114,63.2188,63.1966,63.204,19900.0
2006-06-23 15:35:00,85.46,85.58,85.46,85.56,16200.0,63.204,63.2928,63.204,63.278,16200.0
2006-06-23 15:40:00,85.56,85.56,85.49,85.53,13800.0,63.278,63.278,63.2262,63.2558,13800.0
2006-06-23 15:45:00,85.53,85.55,85.49,85.55,9300.0,63.2558,63.2706,63.2262,63.2706,9300.0
2006-06-23 15:50:00,85.55,85.56,85.46,85.47,17600.0,63.2706,63.278,63.204,63.2114,17600.0
2006-06-23 15:55:00,85.47,85.47,85.4,85.4,33700.0,63.2114,63.2114,63.1597,63.1597,33700.0
2006-06-26 09:30:00,85.95,86.06,85.95,86.0,95100.0,63.5664,63.6478,63.5664,63.6034,95100.0
2006-06-26 09:35:00,86.03,86.03,85.8,85.81,70400.0,63.6256,63.6256,63.4555,63.4629,70400.0
2006-06-26 09:40:00,85.81,85.82,85.72,85.78,16300.0,63.4629,63.4703,63.3963,63.4407,16300.0
2006-06-26 09:45:00,85.77,85.92,85.77,85.84,28300.0,63.4333,63.5442,63.4333,63.4851,28300.0
2006-06-26 09:50:00,85.84,85.84,85.65,85.71,13400.0,63.4851,63.4851,63.3446,63.3889,13400.0
2006-06-26 09:55:00,85.71,85.84,85.65,85.8,23200.0,63.3889,63.4851,63.3446,63.4555,23200.0
2006-06-26 10:00:00,85.8,85.87,85.72,85.83,25200.0,63.4555,63.5073,63.3963,63.4777,25200.0
2006-06-26 10:05:00,85.84,85.93,85.81,85.84,24400.0,63.4851,63.5516,63.4629,63.4851,24400.0
2006-06-26 10:10:00,85.84,85.9,85.8,85.82,22500.0,63.4851,63.5295,63.4555,63.4703,22500.0
2006-06-26 10:15:00,85.82,85.88,85.75,85.78,25700.0,63.4703,63.5147,63.4185,63.4407,25700.0
2006-06-26 10:20:00,85.78,85.86,85.75,85.86,10900.0,63.4407,63.4999,63.4185,63.4999,10900.0
2006-06-26 10:25:00,85.86,85.98,85.86,85.96,11800.0,63.4999,63.5886,63.4999,63.5738,11800.0
2006-06-26 10:30:00,85.95,86.03,85.85,85.9,25700.0,63.5664,63.6256,63.4925,63.5295,25700.0
2006-06-26 10:35:00,85.9,85.9,85.84,85.89,4800.0,63.5295,63.5295,63.4851,63.5221,4800.0
2006-06-26 10:40:00,85.9,85.96,85.89,85.96,8200.0,63.5295,63.5738,63.5221,63.5738,8200.0
2006-06-26 10:45:00,85.96,85.96,85.87,85.87,10100.0,63.5738,63.5738,63.5073,63.5073,10100.0
2006-06-26 10:50:00,85.9,85.94,85.87,85.9,12200.0,63.5295,63.559,63.5073,63.5295,12200.0
2006-06-26 10:55:00,85.91,85.94,85.84,85.86,10300.0,63.5368,63.559,63.4851,63.4999,10300.0
2006-06-26 11:00:00,85.85,85.93,85.84,85.93,10400.0,63.4925,63.5516,63.4851,63.5516,10400.0
2006-06-26 11:05:00,85.93,85.95,85.9,85.94,15400.0,63.5516,63.5664,63.5295,63.559,15400.0
2006-06-26 11:10:00,85.92,85.95,85.92,85.92,9800.0,63.5442,63.5664,63.5442,63.5442,9800.0
2006-06-26 11:15:00,85.92,85.95,85.91,85.93,13500.0,63.5442,63.5664,63.5368,63.5516,13500.0
2006-06-26 11:20:00,85.91,85.93,85.85,85.85,5200.0,63.5368,63.5516,63.4925,63.4925,5200.0
2006-06-26 11:25:00,85.84,85.9,85.84,85.84,1900.0,63.4851,63.5295,63.4851,63.4851,1900.0
2006-06-26 11:30:00,85.83,85.86,85.83,85.83,1700.0,63.4777,63.4999,63.4777,63.4777,1700.0
2006-06-26 11:35:00,85.83,85.92,85.83,85.9,4900.0,63.4777,63.5442,63.4777,63.5295,4900.0
2006-06-26 11:40:00,85.89,85.94,85.89,85.93,5000.0,63.5221,63.559,63.5221,63.5516,5000.0
2006-06-26 11:45:00,85.93,85.93,85.84,85.85,7000.0,63.5516,63.5516,63.4851,63.4925,7000.0
2006-06-26 11:50:00,85.84,85.87,85.71,85.87,21100.0,63.4851,63.5073,63.3889,63.5073,21100.0
2006-06-26 11:55:00,85.88,85.88,85.72,85.76,36000.0,63.5147,63.5147,63.3963,63.4259,36000.0
2006-06-26 12:00:00,85.78,85.87,85.78,85.87,10500.0,63.4407,63.5073,63.4407,63.5073,10500.0
2006-06-26 12:05:00,85.87,85.88,85.83,85.83,13800.0,63.5073,63.5147,63.4777,63.4777,13800.0
2006-06-26 12:10:00,85.83,85.84,85.8,85.84,10700.0,63.4777,63.4851,63.4555,63.4851,10700.0
2006-06-26 12:15:00,85.82,85.82,85.74,85.75,2100.0,63.4703,63.4703,63.4111,63.4185,2100.0
2006-06-26 12:20:00,85.75,85.85,85.72,85.85,12300.0,63.4185,63.4925,63.3963,63.4925,12300.0
2006-06-26 12:25:00,85.86,85.88,85.85,85.88,11800.0,63.4999,63.5147,63.4925,63.5147,11800.0
2006-06-26 12:30:00,85.86,85.87,85.86,85.87,5400.0,63.4999,63.5073,63.4999,63.5073,5400.0
2006-06-26 12:35:00,85.89,85.92,85.87,85.91,17000.0,63.5221,63.5442,63.5073,63.5368,17000.0
2006-06-26 12:40:00,85.91,85.95,85.9,85.95,13600.0,63.5368,63.5664,63.5295,63.5664,13600.0
2006-06-26 12:45:00,85.94,85.95,85.91,85.95,4300.0,63.559,63.5664,63.5368,63.5664,4300.0
2006-06-26 12:50:00,85.93,85.96,85.93,85.96,5500.0,63.5516,63.5738,63.5516,63.5738,5500.0
2006-06-26 12:55:00,85.96,85.97,85.9,85.92,3700.0,63.5738,63.5812,63.5295,63.5442,3700.0
2006-06-26 13:00:00,85.91,86.0,85.91,86.0,14200.0,63.5368,63.6034,63.5368,63.6034,14200.0
2006-06-26 13:05:00,85.97,86.02,85.97,86.02,11500.0,63.5812,63.6182,63.5812,63.6182,11500.0
2006-06-26 13:10:00,85.99,86.03,85.96,85.96,4800.0,63.596,63.6256,63.5738,63.5738,4800.0
2006-06-26 13:15:00,85.97,85.97,85.92,85.93,4000.0,63.5812,63.5812,63.5442,63.5516,4000.0
2006-06-26 13:20:00,85.9,85.9,85.83,85.84,8400.0,63.5295,63.5295,63.4777,63.4851,8400.0
2006-06-26 13:25:00,85.82,85.87,85.82,85.85,11600.0,63.4703,63.5073,63.4703,63.4925,11600.0
2006-06-26 13:30:00,85.85,85.88,85.85,85.88,4600.0,63.4925,63.5147,63.4925,63.5147,4600.0
2006-06-26 13:35:00,85.88,85.92,85.88,85.91,3800.0,63.5147,63.5442,63.5147,63.5368,3800.0
2006-06-26 13:40:00,85.9,85.92,85.87,85.89,4500.0,63.5295,63.5442,63.5073,63.5221,4500.0
2006-06-26 13:45:00,85.88,85.88,85.83,85.85,3600.0,63.5147,63.5147,63.4777,63.4925,3600.0
2006-06-26 13:50:00,85.85,85.85,85.8,85.85,15000.0,63.4925,63.4925,63.4555,63.4925,15000.0
2006-06-26 13:55:00,85.85,85.85,85.83,85.84,12300.0,63.4925,63.4925,63.4777,63.4851,12300.0
2006-06-26 14:00:00,85.85,85.85,85.77,85.8,8000.0,63.4925,63.4925,63.4333,63.4555,8000.0
2006-06-26 14:05:00,85.8,85.8,85.73,85.77,17900.0,63.4555,63.4555,63.4037,63.4333,17900.0
2006-06-26 14:10:00,85.77,85.79,85.74,85.74,10500.0,63.4333,63.4481,63.4111,63.4111,10500.0
2006-06-26 14:15:00,85.73,85.78,85.73,85.75,7100.0,63.4037,63.4407,63.4037,63.4185,7100.0
2006-06-26 14:20:00,85.73,85.76,85.7,85.7,19800.0,63.4037,63.4259,63.3815,63.3815,19800.0
2006-06-26 14:25:00,85.69,85.71,85.66,85.67,18400.0,63.3741,63.3889,63.352,63.3594,18400.0
2006-06-26 14:30:00,85.66,85.8,85.66,85.76,9700.0,63.352,63.4555,63.352,63.4259,9700.0
2006-06-26 14:35:00,85.75,85.76,85.74,85.74,10500.0,63.4185,63.4259,63.4111,63.4111,10500.0
2006-06-26 14:40:00,85.75,85.78,85.74,85.78,6800.0,63.4185,63.4407,63.4111,63.4407,6800.0
2006-06-26 14:45:00,85.78,85.9,85.76,85.9,22200.0,63.4407,63.5295,63.4259,63.5295,22200.0
2006-06-26 14:50:00,85.88,85.9,85.84,85.86,6500.0,63.5147,63.5295,63.4851,63.4999,6500.0
2006-06-26 14:55:00,85.86,85.86,85.8,85.81,4300.0,63.4999,63.4999,63.4555,63.4629,4300.0
2006-06-26 15:00:00,85.81,85.82,85.79,85.79,6100.0,63.4629,63.4703,63.4481,63.4481,6100.0
2006-06-26 15:05:00,85.8,85.84,85.76,85.76,33400.0,63.4555,63.4851,63.4259,63.4259,33400.0
2006-06-26 15:10:00,85.77,85.8,85.71,85.78,23200.0,63.4333,63.4555,63.3889,63.4407,23200.0
2006-06-26 15:15:00,85.78,85.79,85.73,85.78,11200.0,63.4407,63.4481,63.4037,63.4407,11200.0
2006-06-26 15:20:00,85.77,85.78,85.73,85.74,10700.0,63.4333,63.4407,63.4037,63.4111,10700.0
2006-06-26 15:25:00,85.74,85.79,85.72,85.79,10400.0,63.4111,63.4481,63.3963,63.4481,10400.0
2006-06-26 15:30:00,85.76,85.77,85.72,85.77,12500.0,63.4259,63.4333,63.3963,63.4333,12500.0
2006-06-26 15:35:00,85.79,85.9,85.79,85.9,22000.0,63.4481,63.5295,63.4481,63.5295,22000.0
2006-06-26 15:40:00,85.89,85.9,85.81,85.84,19000.0,63.5221,63.5295,63.4629,63.4851,19000.0
2006-06-26 15:45:00,85.82,85.89,85.81,85.82,33200.0,63.4703,63.5221,63.4629,63.4703,33200.0
2006-06-26 15:50:00,85.82,85.89,85.82,85.89,24200.0,63.4703,63.5221,63.4703,63.5221,24200.0
2006-06-26 15:55:00,85.9,85.9,85.88,85.9,56300.0,63.5295,63.5295,63.5147,63.5295,56300.0
2006-06-27 09:30:00,85.9,85.9,85.69,85.83,19100.0,63.5295,63.5295,63.3741,63.4777,19100.0
2006-06-27 09:35:00,85.83,86.0,85.83,85.96,21100.0,63.4777,63.6034,63.4777,63.5738,21100.0
2006-06-27 09:40:00,85.93,86.08,85.93,86.06,36600.0,63.5516,63.6626,63.5516,63.6478,36600.0
2006-06-27 09:45:00,86.08,86.2,86.07,86.08,47100.0,63.6626,63.7513,63.6552,63.6626,47100.0
2006-06-27 09:50:00,86.13,86.2,86.07,86.09,13400.0,63.6996,63.7513,63.6552,63.67,13400.0
2006-06-27 09:55:00,86.08,86.08,85.93,85.93,11400.0,63.6626,63.6626,63.5516,63.5516,11400.0
2006-06-27 10:00:00,85.93,86.06,85.93,85.99,22500.0,63.5516,63.6478,63.5516,63.596,22500.0
2006-06-27 10:05:00,85.97,86.01,85.93,85.96,7200.0,63.5812,63.6108,63.5516,63.5738,7200.0
2006-06-27 10:10:00,85.98,86.0,85.9,85.96,6900.0,63.5886,63.6034,63.5295,63.5738,6900.0
2006-06-27 10:15:00,85.95,85.96,85.87,85.93,22900.0,63.5664,63.5738,63.5073,63.5516,22900.0
2006-06-27 10:20:00,85.93,85.99,85.93,85.98,17000.0,63.5516,63.596,63.5516,63.5886,17000.0
2006-06-27 10:25:00,85.98,86.03,85.97,86.03,19900.0,63.5886,63.6256,63.5812,63.6256,19900.0
2006-06-27 10:30:00,86.05,86.09,85.98,86.02,13100.0,63.6404,63.67,63.5886,63.6182,13100.0
2006-06-27 10:35:00,86.01,86.12,86.01,86.1,14100.0,63.6108,63.6922,63.6108,63.6774,14100.0
2006-06-27 10:40:00,86.1,86.11,86.04,86.06,9700.0,63.6774,63.6848,63.633,63.6478,9700.0
2006-06-27 10:45:00,86.06,86.1,86.0,86.01,21300.0,63.6478,63.6774,63.6034,63.6108,21300.0
2006-06-27 10:50:00,86.0,86.02,85.95,85.95,11100.0,63.6034,63.6182,63.5664,63.5664,11100.0
2006-06-27 10:55:00,85.94,85.95,85.89,85.93,11600.0,63.559,63.5664,63.5221,63.5516,11600.0
2006-06-27 11:00:00,85.95,85.96,85.92,85.93,3800.0,63.5664,63.5738,63.5442,63.5516,3800.0
2006-06-27 11:05:00,85.94,85.94,85.82,85.82,4700.0,63.559,63.559,63.4703,63.4703,4700.0
2006-06-27 11:10:00,85.8,85.8,85.75,85.78,18400.0,63.4555,63.4555,63.4185,63.4407,18400.0
2006-06-27 11:15:00,85.77,85.83,85.75,85.8,25000.0,63.4333,63.4777,63.4185,63.4555,25000.0
2006-06-27 11:20:00,85.8,85.84,85.8,85.82,15800.0,63.4555,63.4851,63.4555,63.4703,15800.0
2006-06-27 11:25:00,85.78,85.85,85.75,85.85,8400.0,63.4407,63.4925,63.4185,63.4925,8400.0
2006-06-27 11:30:00,85.81,85.86,85.81,85.81,6500.0,63.4629,63.4999,63.4629,63.4629,6500.0
2006-06-27 11:35:00,85.8,85.84,85.79,85.81,6400.0,63.4555,63.4851,63.4481,63.4629,6400.0
2006-06-27 11:40:00,85.8,85.81,85.79,85.8,2400.0,63.4555,63.4629,63.4481,63.4555,2400.0
2006-06-27 11:45:00,85.77,85.81,85.77,85.78,7400.0,63.4333,63.4629,63.4333,63.4407,7400.0
2006-06-27 11:50:00,85.77,85.85,85.77,85.81,13000.0,63.4333,63.4925,63.4333,63.4629,13000.0
2006-06-27 11:55:00,85.8,85.82,85.78,85.8,14500.0,63.4555,63.4703,63.4407,63.4555,14500.0
2006-06-27 12:00:00,85.8,85.8,85.76,85.79,21500.0,63.4555,63.4555,63.4259,63.4481,21500.0
2006-06-27 12:05:00,85.78,85.79,85.74,85.74,22000.0,63.4407,63.4481,63.4111,63.4111,22000.0
2006-06-27 12:10:00,85.75,85.79,85.75,85.77,25200.0,63.4185,63.4481,63.4185,63.4333,25200.0
2006-06-27 12:15:00,85.78,85.8,85.73,85.74,11500.0,63.4407,63.4555,63.4037,63.4111,11500.0
2006-06-27 12:20:00,85.74,85.77,85.73,85.73,7900.0,63.4111,63.4333,63.4037,63.4037,7900.0
2006-06-27 12:25:00,85.74,85.77,85.69,85.69,7300.0,63.4111,63.4333,63.3741,63.3741,7300.0
2006-06-27 12:30:00,85.67,85.67,85.59,85.6,6900.0,63.3594,63.3594,63.3002,63.3076,6900.0
2006-06-27 12:35:00,85.61,85.71,85.58,85.69,23400.0,63.315,63.3889,63.2928,63.3741,23400.0
2006-06-27 12:40:00,85.7,85.73,85.69,85.73,9600.0,63.3815,63.4037,63.3741,63.4037,9600.0
2006-06-27 12:45:00,85.73,85.77,85.72,85.74,9900.0,63.4037,63.4333,63.3963,63.4111,9900.0
2006-06-27 12:50:00,85.74,85.74,85.61,85.61,10300.0,63.4111,63.4111,63.315,63.315,10300.0
2006-06-27 12:55:00,85.58,85.61,85.56,85.61,6500.0,63.2928,63.315,63.278,63.315,6500.0
2006-06-27 13:00:00,85.57,85.58,85.5,85.52,7100.0,63.2854,63.2928,63.2336,63.2484,7100.0
2006-06-27 13:05:00,85.52,85.6,85.52,85.6,12900.0,63.2484,63.3076,63.2484,63.3076,12900.0
2006-06-27 13:10:00,85.6,85.6,85.55,85.55,5000.0,63.3076,63.3076,63.2706,63.2706,5000.0
2006-06-27 13:15:00,85.55,85.57,85.51,85.54,13300.0,63.2706,63.2854,63.241,63.2632,13300.0
2006-06-27 13:20:00,85.54,85.54,85.46,85.48,12500.0,63.2632,63.2632,63.204,63.2188,12500.0
2006-06-27 13:25:00,85.47,85.49,85.42,85.47,7600.0,63.2114,63.2262,63.1745,63.2114,7600.0
2006-06-27 13:30:00,85.47,85.47,85.43,85.46,2900.0,63.2114,63.2114,63.1819,63.204,2900.0
2006-06-27 13:35:00,85.45,85.45,85.38,85.41,9300.0,63.1966,63.1966,63.1449,63.1671,9300.0
2006-06-27 13:40:00,85.38,85.38,85.36,85.37,3100.0,63.1449,63.1449,63.1301,63.1375,3100.0
2006-06-27 13:45:00,85.37,85.37,85.35,85.36,2700.0,63.1375,63.1375,63.1227,63.1301,2700.0
2006-06-27 13:50:00,85.36,85.36,85.31,85.31,5100.0,63.1301,63.1301,63.0931,63.0931,5100.0
2006-06-27 13:55:00,85.31,85.42,85.31,85.41,11000.0,63.0931,63.1745,63.0931,63.1671,11000.0
2006-06-27 14:00:00,85.4,85.48,85.4,85.47,9100.0,63.1597,63.2188,63.1597,63.2114,9100.0
2006-06-27 14:05:00,85.48,85.51,85.43,85.43,6600.0,63.2188,63.241,63.1819,63.1819,6600.0
2006-06-27 14:10:00,85.44,85.47,85.43,85.45,5800.0,63.1892,63.2114,63.1819,63.1966,5800.0
2006-06-27 14:15:00,85.46,85.47,85.43,85.43,5600.0,63.204,63.2114,63.1819,63.1819,5600.0
2006-06-27 14:20:00,85.43,85.43,85.27,85.28,13600.0,63.1819,63.1819,63.0635,63.0709,13600.0
2006-06-27 14:25:00,85.28,85.28,85.15,85.19,14800.0,63.0709,63.0709,62.9748,63.0044,14800.0
2006-06-27 14:30:00,85.17,85.17,85.09,85.16,25900.0,62.9896,62.9896,62.9304,62.9822,25900.0
2006-06-27 14:35:00,85.19,85.19,85.11,85.11,7900.0,63.0044,63.0044,62.9452,62.9452,7900.0
2006-06-27 14:40:00,85.12,85.14,85.08,85.11,17900.0,62.9526,62.9674,62.923,62.9452,17900.0
2006-06-27 14:45:00,85.12,85.12,84.99,84.99,15200.0,62.9526,62.9526,62.8564,62.8564,15200.0
2006-06-27 14:50:00,84.99,85.0,84.94,84.98,32300.0,62.8564,62.8638,62.8195,62.849,32300.0
2006-06-27 14:55:00,84.96,85.0,84.92,84.98,40300.0,62.8343,62.8638,62.8047,62.849,40300.0
2006-06-27 15:00:00,85.0,85.07,84.98,85.0,13500.0,62.8638,62.9156,62.849,62.8638,13500.0
2006-06-27 15:05:00,85.0,85.05,85.0,85.01,24300.0,62.8638,62.9008,62.8638,62.8712,24300.0
2006-06-27 15:10:00,85.01,85.03,84.9,84.9,20000.0,62.8712,62.886,62.7899,62.7899,20000.0
2006-06-27 15:15:00,84.9,85.0,84.86,85.0,14900.0,62.7899,62.8638,62.7603,62.8638,14900.0
2006-06-27 15:20:00,85.0,85.0,84.84,84.88,15600.0,62.8638,62.8638,62.7455,62.7751,15600.0
2006-06-27 15:25:00,84.85,84.85,84.63,84.65,37800.0,62.7529,62.7529,62.5902,62.605,37800.0
2006-06-27 15:30:00,84.66,84.71,84.66,84.71,19000.0,62.6124,62.6494,62.6124,62.6494,19000.0
2006-06-27 15:35:00,84.71,84.71,84.56,84.56,34000.0,62.6494,62.6494,62.5384,62.5384,34000.0
2006-06-27 15:40:00,84.55,84.56,84.49,84.53,37000.0,62.531,62.5384,62.4867,62.5162,37000.0
2006-06-27 15:45:00,84.54,84.57,84.43,84.43,55700.0,62.5236,62.5458,62.4423,62.4423,55700.0
2006-06-27 15:50:00,84.43,84.44,84.31,84.33,28600.0,62.4423,62.4497,62.3535,62.3683,28600.0
2006-06-27 15:55:00,84.33,84.5,84.32,84.48,45500.0,62.3683,62.494,62.3609,62.4793,45500.0
2006-06-28 09:30:00,84.5,84.91,84.5,84.78,24400.0,62.494,62.7973,62.494,62.7011,24400.0
2006-06-28 09:35:00,84.78,84.82,84.71,84.73,19200.0,62.7011,62.7307,62.6494,62.6642,19200.0
2006-06-28 09:40:00,84.74,84.75,84.63,84.69,8900.0,62.6715,62.6789,62.5902,62.6346,8900.0
2006-06-28 09:45:00,84.69,84.69,84.55,84.61,22200.0,62.6346,62.6346,62.531,62.5754,22200.0
2006-06-28 09:50:00,84.61,84.75,84.6,84.73,11400.0,62.5754,62.6789,62.568,62.6642,11400.0
2006-06-28 09:55:00,84.71,84.76,84.7,84.71,15800.0,62.6494,62.6863,62.642,62.6494,15800.0
2006-06-28 10:00:00,84.72,84.86,84.72,84.84,14400.0,62.6568,62.7603,62.6568,62.7455,14400.0
2006-06-28 10:05:00,84.84,84.85,84.81,84.81,11600.0,62.7455,62.7529,62.7233,62.7233,11600.0
2006-06-28 10:10:00,84.81,84.91,84.77,84.91,25400.0,62.7233,62.7973,62.6937,62.7973,25400.0
2006-06-28 10:15:00,84.91,85.0,84.91,85.0,29400.0,62.7973,62.8638,62.7973,62.8638,29400.0
2006-06-28 10:20:00,84.98,84.98,84.83,84.85,7400.0,62.849,62.849,62.7381,62.7529,7400.0
2006-06-28 10:25:00,84.86,84.86,84.77,84.79,8100.0,62.7603,62.7603,62.6937,62.7085,8100.0
2006-06-28 10:30:00,84.8,84.91,84.75,84.91,15200.0,62.7159,62.7973,62.6789,62.7973,15200.0
2006-06-28 10:35:00,84.93,85.0,84.72,84.76,13400.0,62.8121,62.8638,62.6568,62.6863,13400.0
2006-06-28 10:40:00,84.79,84.84,84.73,84.79,5200.0,62.7085,62.7455,62.6642,62.7085,5200.0
2006-06-28 10:45:00,84.76,84.76,84.73,84.75,5900.0,62.6863,62.6863,62.6642,62.6789,5900.0
2006-06-28 10:50:00,84.75,84.75,84.65,84.66,7300.0,62.6789,62.6789,62.605,62.6124,7300.0
2006-06-28 10:55:00,84.66,84.66,84.6,84.65,5200.0,62.6124,62.6124,62.568,62.605,5200.0
2006-06-28 11:00:00,84.62,84.65,84.51,84.51,19400.0,62.5828,62.605,62.5014,62.5014,19400.0
2006-06-28 11:05:00,84.52,84.52,84.45,84.46,12500.0,62.5088,62.5088,62.4571,62.4645,12500.0
2006-06-28 11:10:00,84.48,84.5,84.36,84.38,27000.0,62.4793,62.494,62.3905,62.4053,27000.0
2006-06-28 11:15:00,84.36,84.38,84.24,84.24,13600.0,62.3905,62.4053,62.3018,62.3018,13600.0
2006-06-28 11:20:00,84.24,84.24,84.13,84.19,15300.0,62.3018,62.3018,62.2204,62.2648,15300.0
2006-06-28 11:25:00,84.19,84.2,84.05,84.09,9200.0,62.2648,62.2722,62.1612,62.1908,9200.0
2006-06-28 11:30:00,84.09,84.16,84.06,84.16,3200.0,62.1908,62.2426,62.1686,62.2426,3200.0
2006-06-28 11:35:00,84.17,84.23,84.17,84.2,5000.0,62.25,62.2944,62.25,62.2722,5000.0
2006-06-28 11:40:00,84.21,84.29,84.2,84.24,12100.0,62.2796,62.3387,62.2722,62.3018,12100.0
2006-06-28 11:45:00,84.23,84.24,84.19,84.21,4500.0,62.2944,62.3018,62.2648,62.2796,4500.0
2006-06-28 11:50:00,84.22,84.26,84.21,84.25,11900.0,62.287,62.3166,62.2796,62.3092,11900.0
2006-06-28 11:55:00,84.25,84.27,84.23,84.23,11600.0,62.3092,62.3239,62.2944,62.2944,11600.0
2006-06-28 12:00:00,84.22,84.23,84.09,84.11,8800.0,62.287,62.2944,62.1908,62.2056,8800.0
2006-06-28 12:05:00,84.11,84.19,84.1,84.15,9500.0,62.2056,62.2648,62.1982,62.2352,9500.0
2006-06-28 12:10:00,84.14,84.2,84.12,84.2,12300.0,62.2278,62.2722,62.213,62.2722,12300.0
2006-06-28 12:15:00,84.2,84.34,84.19,84.32,15100.0,62.2722,62.3757,62.2648,62.3609,15100.0
2006-06-28 12:20:00,84.32,84.43,84.32,84.39,20400.0,62.3609,62.4423,62.3609,62.4127,20400.0
2006-06-28 12:25:00,84.41,84.44,84.39,84.39,8400.0,62.4275,62.4497,62.4127,62.4127,8400.0
2006-06-28 12:30:00,84.4,84.4,84.37,84.37,4900.0,62.4201,62.4201,62.3979,62.3979,4900.0
2006-06-28 12:35:00,84.37,84.4,84.35,84.37,9200.0,62.3979,62.4201,62.3831,62.3979,9200.0
2006-06-28 12:40:00,84.35,84.36,84.3,84.31,2100.0,62.3831,62.3905,62.3461,62.3535,2100.0
2006-06-28 12:45:00,84.3,84.32,84.3,84.3,8100.0,62.3461,62.3609,62.3461,62.3461,8100.0
2006-06-28 12:50:00,84.29,84.34,84.25,84.34,7800.0,62.3387,62.3757,62.3092,62.3757,7800.0
2006-06-28 12:55:00,84.33,84.33,84.28,84.29,7300.0,62.3683,62.3683,62.3313,62.3387,7300.0
2006-06-28 13:00:00,84.3,84.3,84.25,84.25,7200.0,62.3461,62.3461,62.3092,62.3092,7200.0
2006-06-28 13:05:00,84.25,84.29,84.24,84.29,16600.0,62.3092,62.3387,62.3018,62.3387,16600.0
2006-06-28 13:10:00,84.28,84.29,84.27,84.29,4100.0,62.3313,62.3387,62.3239,62.3387,4100.0
2006-06-28 13:15:00,84.29,84.33,84.28,84.33,3300.0,62.3387,62.3683,62.3313,62.3683,3300.0
2006-06-28 13:20:00,84.33,84.35,84.32,84.32,3300.0,62.3683,62.3831,62.3609,62.3609,3300.0
2006-06-28 13:25:00,84.32,84.36,84.29,84.29,34300.0,62.3609,62.3905,62.3387,62.3387,34300.0
2006-06-28 13:30:00,84.29,84.29,84.23,84.24,7300.0,62.3387,62.3387,62.2944,62.3018,7300.0
2006-06-28 13:35:00,84.24,84.31,84.22,84.28,11500.0,62.3018,62.3535,62.287,62.3313,11500.0
2006-06-28 13:40:00,84.31,84.32,84.27,84.3,8000.0,62.3535,62.3609,62.3239,62.3461,8000.0
2006-06-28 13:45:00,84.3,84.36,84.3,84.31,7300.0,62.3461,62.3905,62.3461,62.3535,7300.0
2006-06-28 13:50:00,84.31,84.33,84.29,84.31,11200.0,62.3535,62.3683,62.3387,62.3535,11200.0
2006-06-28 13:55:00,84.31,84.35,84.28,84.33,6600.0,62.3535,62.3831,62.3313,62.3683,6600.0
2006-06-28 14:00:00,84.33,84.35,84.31,84.34,5800.0,62.3683,62.3831,62.3535,62.3757,5800.0
2006-06-28 14:05:00,84.35,84.35,84.3,84.31,6300.0,62.3831,62.3831,62.3461,62.3535,6300.0
2006-06-28 14:10:00,84.31,84.35,84.3,84.35,6200.0,62.3535,62.3831,62.3461,62.3831,6200.0
2006-06-28 14:15:00,84.35,84.42,84.32,84.4,15600.0,62.3831,62.4349,62.3609,62.4201,15600.0
2006-06-28 14:20:00,84.4,84.51,84.38,84.49,14100.0,62.4201,62.5014,62.4053,62.4867,14100.0
2006-06-28 14:25:00,84.48,84.5,84.46,84.5,11600.0,62.4793,62.494,62.4645,62.494,11600.0
2006-06-28 14:30:00,84.5,84.62,84.5,84.62,21500.0,62.494,62.5828,62.494,62.5828,21500.0
2006-06-28 14:35:00,84.62,84.7,84.6,84.6,24100.0,62.5828,62.642,62.568,62.568,24100.0
2006-06-28 14:40:00,84.61,84.63,84.54,84.63,18000.0,62.5754,62.5902,62.5236,62.5902,18000.0
2006-06-28 14:45:00,84.63,84.75,84.63,84.7,23000.0,62.5902,62.6789,62.5902,62.642,23000.0
2006-06-28 14:50:00,84.7,84.72,84.65,84.65,22700.0,62.642,62.6568,62.605,62.605,22700.0
2006-06-28 14:55:00,84.64,84.65,84.63,84.63,19000.0,62.5976,62.605,62.5902,62.5902,19000.0
2006-06-28 15:00:00,84.63,84.72,84.63,84.72,17000.0,62.5902,62.6568,62.5902,62.6568,17000.0
2006-06-28 15:05:00,84.75,84.82,84.75,84.8,29200.0,62.6789,62.7307,62.6789,62.7159,29200.0
2006-06-28 15:10:00,84.8,84.86,84.8,84.83,41000.0,62.7159,62.7603,62.7159,62.7381,41000.0
2006-06-28 15:15:00,84.83,84.83,84.72,84.73,16900.0,62.7381,62.7381,62.6568,62.6642,16900.0
2006-06-28 15:20:00,84.72,84.78,84.72,84.76,20200.0,62.6568,62.7011,62.6568,62.6863,20200.0
2006-06-28 15:25:00,84.75,84.77,84.68,84.74,9800.0,62.6789,62.6937,62.6272,62.6715,9800.0
2006-06-28 15:30:00,84.75,84.84,84.73,84.79,24800.0,62.6789,62.7455,62.6642,62.7085,24800.0
2006-06-28 15:35:00,84.79,84.83,84.78,84.83,18500.0,62.7085,62.7381,62.7011,62.7381,18500.0
2006-06-28 15:40:00,84.83,84.86,84.77,84.82,26100.0,62.7381,62.7603,62.6937,62.7307,26100.0
2006-06-28 15:45:00,84.81,84.84,84.75,84.82,20300.0,62.7233,62.7455,62.6789,62.7307,20300.0
2006-06-28 15:50:00,84.82,84.94,84.81,84.9,21800.0,62.7307,62.8195,62.7233,62.7899,21800.0
2006-06-28 15:55:00,84.89,84.92,84.86,84.9,18600.0,62.7825,62.8047,62.7603,62.7899,18600.0
2006-06-29 09:30:00,85.35,85.35,85.25,85.26,28000.0,63.1227,63.1227,63.0487,63.0561,28000.0
2006-06-29 09:35:00,85.12,85.21,85.12,85.2,13000.0,62.9526,63.0191,62.9526,63.0118,13000.0
2006-06-29 09:40:00,85.21,85.21,85.17,85.2,31600.0,63.0191,63.0191,62.9896,63.0118,31600.0
2006-06-29 09:45:00,85.21,85.65,85.21,85.54,20400.0,63.0191,63.3446,63.0191,63.2632,20400.0
2006-06-29 09:50:00,85.54,85.68,85.47,85.66,19600.0,63.2632,63.3667,63.2114,63.352,19600.0
2006-06-29 09:55:00,85.66,85.9,85.66,85.87,16900.0,63.352,63.5295,63.352,63.5073,16900.0
2006-06-29 10:00:00,85.84,85.87,85.8,85.83,4900.0,63.4851,63.5073,63.4555,63.4777,4900.0
2006-06-29 10:05:00,85.84,85.88,85.82,85.84,9700.0,63.4851,63.5147,63.4703,63.4851,9700.0
2006-06-29 10:10:00,85.86,85.86,85.81,85.83,25900.0,63.4999,63.4999,63.4629,63.4777,25900.0
2006-06-29 10:15:00,85.82,85.84,85.78,85.8,21500.0,63.4703,63.4851,63.4407,63.4555,21500.0
2006-06-29 10:20:00,85.8,85.9,85.8,85.88,37400.0,63.4555,63.5295,63.4555,63.5147,37400.0
2006-06-29 10:25:00,85.86,85.87,85.78,85.8,7800.0,63.4999,63.5073,63.4407,63.4555,7800.0
2006-06-29 10:30:00,85.8,85.91,85.8,85.87,19700.0,63.4555,63.5368,63.4555,63.5073,19700.0
2006-06-29 10:35:00,85.87,85.9,85.85,85.9,12900.0,63.5073,63.5295,63.4925,63.5295,12900.0
2006-06-29 10:40:00,85.89,85.89,85.81,85.82,11000.0,63.5221,63.5221,63.4629,63.4703,11000.0
2006-06-29 10:45:00,85.82,85.97,85.81,85.94,22100.0,63.4703,63.5812,63.4629,63.559,22100.0
2006-06-29 10:50:00,85.92,85.92,85.79,85.8,17600.0,63.5442,63.5442,63.4481,63.4555,17600.0
2006-06-29 10:55:00,85.83,85.9,85.83,85.88,3100.0,63.4777,63.5295,63.4777,63.5147,3100.0
2006-06-29 11:00:00,85.88,85.98,85.88,85.94,7300.0,63.5147,63.5886,63.5147,63.559,7300.0
2006-06-29 11:05:00,85.94,85.98,85.94,85.98,8500.0,63.559,63.5886,63.559,63.5886,8500.0
2006-06-29 11:10:00,85.98,86.0,85.91,85.92,20800.0,63.5886,63.6034,63.5368,63.5442,20800.0
2006-06-29 11:15:00,85.89,85.89,85.87,85.87,7900.0,63.5221,63.5221,63.5073,63.5073,7900.0
2006-06-29 11:20:00,85.86,85.86,85.78,85.8,13600.0,63.4999,63.4999,63.4407,63.4555,13600.0
2006-06-29 11:25:00,85.8,85.82,85.76,85.8,11000.0,63.4555,63.4703,63.4259,63.4555,11000.0
2006-06-29 11:30:00,85.81,85.89,85.81,85.85,7200.0,63.4629,63.5221,63.4629,63.4925,7200.0
2006-06-29 11:35:00,85.85,85.86,85.77,85.84,10000.0,63.4925,63.4999,63.4333,63.4851,10000.0
2006-06-29 11:40:00,85.82,85.9,85.82,85.82,4000.0,63.4703,63.5295,63.4703,63.4703,4000.0
2006-06-29 11:45:00,85.81,85.81,85.8,85.81,3400.0,63.4629,63.4629,63.4555,63.4629,3400.0
2006-06-29 11:50:00,85.81,85.88,85.8,85.82,5400.0,63.4629,63.5147,63.4555,63.4703,5400.0
2006-06-29 11:55:00,85.83,85.9,85.81,85.87,6300.0,63.4777,63.5295,63.4629,63.5073,6300.0
2006-06-29 12:00:00,85.87,85.94,85.86,85.91,12600.0,63.5073,63.559,63.4999,63.5368,12600.0
2006-06-29 12:05:00,85.91,85.96,85.91,85.94,6800.0,63.5368,63.5738,63.5368,63.559,6800.0
2006-06-29 12:10:00,85.94,85.95,85.88,85.9,13000.0,63.559,63.5664,63.5147,63.5295,13000.0
2006-06-29 12:15:00,85.92,85.95,85.89,85.95,34300.0,63.5442,63.5664,63.5221,63.5664,34300.0
2006-06-29 12:20:00,85.97,86.0,85.97,86.0,12700.0,63.5812,63.6034,63.5812,63.6034,12700.0
2006-06-29 12:25:00,86.0,86.0,85.96,85.96,10400.0,63.6034,63.6034,63.5738,63.5738,10400.0
2006-06-29 12:30:00,85.97,85.97,85.94,85.95,7400.0,63.5812,63.5812,63.559,63.5664,7400.0
2006-06-29 12:35:00,85.93,85.95,85.9,85.9,5300.0,63.5516,63.5664,63.5295,63.5295,5300.0
2006-06-29 12:40:00,85.89,85.91,85.84,85.85,8400.0,63.5221,63.5368,63.4851,63.4925,8400.0
2006-06-29 12:45:00,85.86,85.89,85.84,85.84,28600.0,63.4999,63.5221,63.4851,63.4851,28600.0
2006-06-29 12:50:00,85.89,85.89,85.79,85.79,54600.0,63.5221,63.5221,63.4481,63.4481,54600.0
2006-06-29 12:55:00,85.78,85.81,85.72,85.74,12700.0,63.4407,63.4629,63.3963,63.4111,12700.0
2006-06-29 13:00:00,85.71,85.77,85.7,85.73,12400.0,63.3889,63.4333,63.3815,63.4037,12400.0
2006-06-29 13:05:00,85.7,85.73,85.68,85.73,13400.0,63.3815,63.4037,63.3667,63.4037,13400.0
2006-06-29 13:10:00,85.73,85.8,85.72,85.75,13400.0,63.4037,63.4555,63.3963,63.4185,13400.0
2006-06-29 13:15:00,85.75,85.77,85.7,85.7,9800.0,63.4185,63.4333,63.3815,63.3815,9800.0
2006-06-29 13:20:00,85.7,85.74,85.67,85.68,8900.0,63.3815,63.4111,63.3594,63.3667,8900.0
2006-06-29 13:25:00,85.67,85.75,85.67,85.74,9900.0,63.3594,63.4185,63.3594,63.4111,9900.0
2006-06-29 13:30:00,85.77,85.85,85.73,85.73,29800.0,63.4333,63.4925,63.4037,63.4037,29800.0
2006-06-29 13:35:00,85.74,85.76,85.7,85.7,17400.0,63.4111,63.4259,63.3815,63.3815,17400.0
2006-06-29 13:40:00,85.73,85.76,85.73,85.73,3500.0,63.4037,63.4259,63.4037,63.4037,3500.0
2006-06-29 13:45:00,85.74,85.74,85.41,85.49,30700.0,63.4111,63.4111,63.1671,63.2262,30700.0
2006-06-29 13:50:00,85.49,85.57,85.47,85.57,11500.0,63.2262,63.2854,63.2114,63.2854,11500.0
2006-06-29 13:55:00,85.58,85.69,85.58,85.69,4400.0,63.2928,63.3741,63.2928,63.3741,4400.0
2006-06-29 14:00:00,85.7,85.73,85.62,85.63,62300.0,63.3815,63.4037,63.3224,63.3298,62300.0
2006-06-29 14:05:00,85.63,85.63,85.49,85.52,18400.0,63.3298,63.3298,63.2262,63.2484,18400.0
2006-06-29 14:10:00,85.48,85.52,85.48,85.5,23100.0,63.2188,63.2484,63.2188,63.2336,23100.0
2006-06-29 14:15:00,85.45,85.74,85.43,85.74,70700.0,63.1966,63.4111,63.1819,63.4111,70700.0
2006-06-29 14:20:00,85.75,86.25,85.74,86.08,71800.0,63.4185,63.7883,63.4111,63.6626,71800.0
2006-06-29 14:25:00,86.08,86.17,85.89,85.9,67200.0,63.6626,63.7291,63.5221,63.5295,67200.0
2006-06-29 14:30:00,85.89,85.94,85.82,85.83,53200.0,63.5221,63.559,63.4703,63.4777,53200.0
2006-06-29 14:35:00,85.83,85.99,85.83,85.99,69300.0,63.4777,63.596,63.4777,63.596,69300.0
2006-06-29 14:40:00,86.0,86.33,85.99,86.33,52400.0,63.6034,63.8475,63.596,63.8475,52400.0
2006-06-29 14:45:00,86.3,86.55,86.28,86.46,40400.0,63.8253,64.0102,63.8105,63.9436,40400.0
2006-06-29 14:50:00,86.47,86.71,86.44,86.7,45200.0,63.951,64.1285,63.9288,64.1211,45200.0
2006-06-29 14:55:00,86.69,86.7,86.42,86.51,50300.0,64.1137,64.1211,63.914,63.9806,50300.0
2006-06-29 15:00:00,86.51,86.56,86.43,86.51,25800.0,63.9806,64.0176,63.9214,63.9806,25800.0
2006-06-29 15:05:00,86.51,86.8,86.5,86.75,44800.0,63.9806,64.1951,63.9732,64.1581,44800.0
2006-06-29 15:10:00,86.77,86.85,86.6,86.63,52100.0,64.1729,64.232,64.0472,64.0693,52100.0
2006-06-29 15:15:00,86.63,86.72,86.63,86.69,51400.0,64.0693,64.1359,64.0693,64.1137,51400.0
2006-06-29 15:20:00,86.69,86.75,86.64,86.7,30700.0,64.1137,64.1581,64.0767,64.1211,30700.0
2006-06-29 15:25:00,86.7,86.82,86.69,86.82,29400.0,64.1211,64.2099,64.1137,64.2099,29400.0
2006-06-29 15:30:00,86.81,86.93,86.78,86.9,24200.0,64.2025,64.2912,64.1803,64.269,24200.0
2006-06-29 15:35:00,86.92,87.0,86.8,86.84,71300.0,64.2838,64.343,64.1951,64.2247,71300.0
2006-06-29 15:40:00,86.84,86.85,86.79,86.79,38900.0,64.2247,64.232,64.1877,64.1877,38900.0
2006-06-29 15:45:00,86.78,86.78,86.74,86.76,70900.0,64.1803,64.1803,64.1507,64.1655,70900.0
2006-06-29 15:50:00,86.75,86.8,86.72,86.76,54100.0,64.1581,64.1951,64.1359,64.1655,54100.0
2006-06-29 15:55:00,86.75,86.8,86.75,86.78,61600.0,64.1581,64.1951,64.1581,64.1803,61600.0
2006-06-30 09:30:00,86.83,87.0,86.78,87.0,31300.0,64.2173,64.343,64.1803,64.343,31300.0
2006-06-30 09:35:00,87.0,87.01,86.74,86.95,26800.0,64.343,64.3504,64.1507,64.306,26800.0
2006-06-30 09:40:00,86.87,87.01,86.82,87.01,35800.0,64.2468,64.3504,64.2099,64.3504,35800.0
2006-06-30 09:45:00,87.0,87.11,86.98,87.03,72100.0,64.343,64.4243,64.3282,64.3652,72100.0
2006-06-30 09:50:00,87.01,87.02,86.86,86.86,9400.0,64.3504,64.3578,64.2394,64.2394,9400.0
2006-06-30 09:55:00,86.89,86.89,86.75,86.84,21000.0,64.2616,64.2616,64.1581,64.2247,21000.0
2006-06-30 10:00:00,86.84,86.9,86.8,86.89,25500.0,64.2247,64.269,64.1951,64.2616,25500.0
2006-06-30 10:05:00,86.86,86.86,86.77,86.83,21200.0,64.2394,64.2394,64.1729,64.2173,21200.0
2006-06-30 10:10:00,86.81,86.89,86.74,86.84,37100.0,64.2025,64.2616,64.1507,64.2247,37100.0
2006-06-30 10:15:00,86.88,86.99,86.88,86.96,10200.0,64.2542,64.3356,64.2542,64.3134,10200.0
2006-06-30 10:20:00,86.92,86.93,86.45,86.48,37500.0,64.2838,64.2912,63.9362,63.9584,37500.0
2006-06-30 10:25:00,86.49,86.69,86.41,86.66,15100.0,63.9658,64.1137,63.9066,64.0915,15100.0
2006-06-30 10:30:00,86.67,86.68,86.57,86.61,9900.0,64.0989,64.1063,64.025,64.0546,9900.0
2006-06-30 10:35:00,86.61,86.69,86.57,86.69,14700.0,64.0546,64.1137,64.025,64.1137,14700.0
2006-06-30 10:40:00,86.67,86.71,86.54,86.54,10800.0,64.0989,64.1285,64.0028,64.0028,10800.0
2006-06-30 10:45:00,86.53,86.57,86.5,86.5,13100.0,63.9954,64.025,63.9732,63.9732,13100.0
2006-06-30 10:50:00,86.5,86.57,86.35,86.4,31300.0,63.9732,64.025,63.8623,63.8992,31300.0
2006-06-30 10:55:00,86.38,86.61,86.36,86.58,12800.0,63.8844,64.0546,63.8697,64.0324,12800.0
2006-06-30 11:00:00,86.58,86.6,86.51,86.57,9300.0,64.0324,64.0472,63.9806,64.025,9300.0
2006-06-30 11:05:00,86.57,86.6,86.42,86.43,10000.0,64.025,64.0472,63.914,63.9214,10000.0
2006-06-30 11:10:00,86.4,86.44,86.32,86.4,8300.0,63.8992,63.9288,63.8401,63.8992,8300.0
2006-06-30 11:15:00,86.39,86.4,86.25,86.26,13500.0,63.8918,63.8992,63.7883,63.7957,13500.0
2006-06-30 11:20:00,86.25,86.39,86.22,86.36,9500.0,63.7883,63.8918,63.7661,63.8697,9500.0
2006-06-30 11:25:00,86.38,86.39,86.28,86.28,5300.0,63.8844,63.8918,63.8105,63.8105,5300.0
2006-06-30 11:30:00,86.27,86.33,86.25,86.31,8900.0,63.8031,63.8475,63.7883,63.8327,8900.0
2006-06-30 11:35:00,86.31,86.33,86.3,86.31,3400.0,63.8327,63.8475,63.8253,63.8327,3400.0
2006-06-30 11:40:00,86.32,86.38,86.32,86.38,3700.0,63.8401,63.8844,63.8401,63.8844,3700.0
2006-06-30 11:45:00,86.36,86.38,86.35,86.35,8500.0,63.8697,63.8844,63.8623,63.8623,8500.0
2006-06-30 11:50:00,86.35,86.41,86.32,86.41,6500.0,63.8623,63.9066,63.8401,63.9066,6500.0
2006-06-30 11:55:00,86.41,86.45,86.37,86.39,8900.0,63.9066,63.9362,63.8771,63.8918,8900.0
2006-06-30 12:00:00,86.38,86.38,86.33,86.33,4600.0,63.8844,63.8844,63.8475,63.8475,4600.0
2006-06-30 12:05:00,86.32,86.32,86.14,86.24,14300.0,63.8401,63.8401,63.707,63.7809,14300.0
2006-06-30 12:10:00,86.24,86.34,86.24,86.33,5800.0,63.7809,63.8549,63.7809,63.8475,5800.0
2006-06-30 12:15:00,86.32,86.32,86.25,86.28,3500.0,63.8401,63.8401,63.7883,63.8105,3500.0
2006-06-30 12:20:00,86.29,86.35,86.28,86.35,3000.0,63.8179,63.8623,63.8105,63.8623,3000.0
2006-06-30 12:25:00,86.35,86.35,86.29,86.29,3400.0,63.8623,63.8623,63.8179,63.8179,3400.0
2006-06-30 12:30:00,86.3,86.34,86.28,86.33,8100.0,63.8253,63.8549,63.8105,63.8475,8100.0
2006-06-30 12:35:00,86.33,86.33,86.26,86.28,4400.0,63.8475,63.8475,63.7957,63.8105,4400.0
2006-06-30 12:40:00,86.27,86.27,86.23,86.25,16100.0,63.8031,63.8031,63.7735,63.7883,16100.0
2006-06-30 12:45:00,86.25,86.25,86.23,86.23,5100.0,63.7883,63.7883,63.7735,63.7735,5100.0
2006-06-30 12:50:00,86.25,86.26,86.22,86.24,86300.0,63.7883,63.7957,63.7661,63.7809,86300.0
2006-06-30 12:55:00,86.24,86.25,86.19,86.25,4800.0,63.7809,63.7883,63.7439,63.7883,4800.0
2006-06-30 13:00:00,86.24,86.25,86.21,86.25,21800.0,63.7809,63.7883,63.7587,63.7883,21800.0
2006-06-30 13:05:00,86.25,86.25,86.24,86.24,55800.0,63.7883,63.7883,63.7809,63.7809,55800.0
2006-06-30 13:10:00,86.23,86.23,86.11,86.11,9500.0,63.7735,63.7735,63.6848,63.6848,9500.0
2006-06-30 13:15:00,86.11,86.13,86.07,86.08,13300.0,63.6848,63.6996,63.6552,63.6626,13300.0
2006-06-30 13:20:00,86.07,86.07,85.97,86.0,9300.0,63.6552,63.6552,63.5812,63.6034,9300.0
2006-06-30 13:25:00,86.0,86.03,85.96,86.0,5900.0,63.6034,63.6256,63.5738,63.6034,5900.0
2006-06-30 13:30:00,86.04,86.05,85.98,85.98,5800.0,63.633,63.6404,63.5886,63.5886,5800.0
2006-06-30 13:35:00,85.99,86.08,85.99,86.02,49400.0,63.596,63.6626,63.596,63.6182,49400.0
2006-06-30 13:40:00,86.05,86.05,85.99,86.0,10700.0,63.6404,63.6404,63.596,63.6034,10700.0
2006-06-30 13:45:00,86.0,86.0,85.99,85.99,12500.0,63.6034,63.6034,63.596,63.596,12500.0
2006-06-30 13:50:00,86.0,86.0,85.9,85.9,27900.0,63.6034,63.6034,63.5295,63.5295,27900.0
2006-06-30 13:55:00,85.9,85.9,85.83,85.84,7600.0,63.5295,63.5295,63.4777,63.4851,7600.0
2006-06-30 14:00:00,85.83,85.86,85.78,85.86,9300.0,63.4777,63.4999,63.4407,63.4999,9300.0
2006-06-30 14:05:00,85.85,85.9,85.82,85.82,12400.0,63.4925,63.5295,63.4703,63.4703,12400.0
2006-06-30 14:10:00,85.81,85.85,85.8,85.8,12200.0,63.4629,63.4925,63.4555,63.4555,12200.0
2006-06-30 14:15:00,85.8,85.9,85.8,85.88,9400.0,63.4555,63.5295,63.4555,63.5147,9400.0
2006-06-30 14:20:00,85.88,85.88,85.81,85.81,15400.0,63.5147,63.5147,63.4629,63.4629,15400.0
2006-06-30 14:25:00,85.8,85.81,85.74,85.75,9100.0,63.4555,63.4629,63.4111,63.4185,9100.0
2006-06-30 14:30:00,85.75,85.81,85.7,85.78,17700.0,63.4185,63.4629,63.3815,63.4407,17700.0
2006-06-30 14:35:00,85.76,85.84,85.74,85.77,7200.0,63.4259,63.4851,63.4111,63.4333,7200.0
2006-06-30 14:40:00,85.74,85.75,85.69,85.72,18400.0,63.4111,63.4185,63.3741,63.3963,18400.0
2006-06-30 14:45:00,85.76,85.78,85.75,85.77,2200.0,63.4259,63.4407,63.4185,63.4333,2200.0
2006-06-30 14:50:00,85.77,85.9,85.75,85.86,15900.0,63.4333,63.5295,63.4185,63.4999,15900.0
2006-06-30 14:55:00,85.86,85.9,85.83,85.86,7600.0,63.4999,63.5295,63.4777,63.4999,7600.0
2006-06-30 15:00:00,85.85,85.85,85.76,85.84,5700.0,63.4925,63.4925,63.4259,63.4851,5700.0
2006-06-30 15:05:00,85.84,85.95,85.84,85.9,14500.0,63.4851,63.5664,63.4851,63.5295,14500.0
2006-06-30 15:10:00,85.88,85.89,85.74,85.75,13100.0,63.5147,63.5221,63.4111,63.4185,13100.0
2006-06-30 15:15:00,85.75,85.8,85.68,85.8,8100.0,63.4185,63.4555,63.3667,63.4555,8100.0
2006-06-30 15:20:00,85.78,85.8,85.74,85.78,13900.0,63.4407,63.4555,63.4111,63.4407,13900.0
2006-06-30 15:25:00,85.78,85.8,85.69,85.76,16400.0,63.4407,63.4555,63.3741,63.4259,16400.0
2006-06-30 15:30:00,85.78,85.78,85.71,85.75,11700.0,63.4407,63.4407,63.3889,63.4185,11700.0
2006-06-30 15:35:00,85.76,85.77,85.72,85.72,16500.0,63.4259,63.4333,63.3963,63.3963,16500.0
2006-06-30 15:40:00,85.72,85.75,85.69,85.69,24300.0,63.3963,63.4185,63.3741,63.3741,24300.0
2006-06-30 15:45:00,85.69,85.8,85.69,85.7,32100.0,63.3741,63.4555,63.3741,63.3815,32100.0
2006-06-30 15:50:00,85.7,85.85,85.66,85.84,26400.0,63.3815,63.4925,63.352,63.4851,26400.0
2006-06-30 15:55:00,85.84,85.84,85.46,85.46,137900.0,63.4851,63.4851,63.204,63.204,137900.0
2006-07-03 09:30:00,85.45,85.45,85.45,85.45,0.0,63.1966,63.1966,63.1966,63.1966,0.0
2006-07-03 09:35:00,85.68,85.99,85.68,85.99,57500.0,63.3667,63.596,63.3667,63.596,57500.0
2006-07-03 09:40:00,85.99,86.3,85.95,86.3,29100.0,63.596,63.8253,63.5664,63.8253,29100.0
2006-07-03 09:45:00,86.33,86.52,86.21,86.29,26500.0,63.8475,63.988,63.7587,63.8179,26500.0
2006-07-03 09:50:00,86.28,86.29,85.95,85.99,15000.0,63.8105,63.8179,63.5664,63.596,15000.0
2006-07-03 09:55:00,85.97,86.0,85.51,85.51,23400.0,63.5812,63.6034,63.241,63.241,23400.0
2006-07-03 10:00:00,85.5,85.74,85.5,85.68,21300.0,63.2336,63.4111,63.2336,63.3667,21300.0
2006-07-03 10:05:00,85.68,85.76,85.5,85.55,31900.0,63.3667,63.4259,63.2336,63.2706,31900.0
2006-07-03 10:10:00,85.58,85.62,85.56,85.61,15500.0,63.2928,63.3224,63.278,63.315,15500.0
2006-07-03 10:15:00,85.65,85.73,85.6,85.71,19900.0,63.3446,63.4037,63.3076,63.3889,19900.0
2006-07-03 10:20:00,85.67,85.67,85.54,85.57,13000.0,63.3594,63.3594,63.2632,63.2854,13000.0
2006-07-03 10:25:00,85.57,85.6,85.48,85.49,11000.0,63.2854,63.3076,63.2188,63.2262,11000.0
2006-07-03 10:30:00,85.48,85.48,85.39,85.39,11900.0,63.2188,63.2188,63.1523,63.1523,11900.0
2006-07-03 10:35:00,85.39,85.58,85.36,85.53,18600.0,63.1523,63.2928,63.1301,63.2558,18600.0
2006-07-03 10:40:00,85.53,85.58,85.5,85.51,11800.0,63.2558,63.2928,63.2336,63.241,11800.0
2006-07-03 10:45:00,85.51,85.51,85.45,85.46,8600.0,63.241,63.241,63.1966,63.204,8600.0
2006-07-03 10:50:00,85.46,85.62,85.46,85.6,11300.0,63.204,63.3224,63.204,63.3076,11300.0
2006-07-03 10:55:00,85.61,85.61,85.48,85.48,9600.0,63.315,63.315,63.2188,63.2188,9600.0
2006-07-03 11:00:00,85.48,85.61,85.46,85.6,9500.0,63.2188,63.315,63.204,63.3076,9500.0
2006-07-03 11:05:00,85.61,85.62,85.48,85.54,22900.0,63.315,63.3224,63.2188,63.2632,22900.0
2006-07-03 11:10:00,85.54,85.57,85.52,85.55,37100.0,63.2632,63.2854,63.2484,63.2706,37100.0
2006-07-03 11:15:00,85.56,85.68,85.55,85.65,17500.0,63.278,63.3667,63.2706,63.3446,17500.0
2006-07-03 11:20:00,85.66,85.68,85.64,85.68,10300.0,63.352,63.3667,63.3372,63.3667,10300.0
2006-07-03 11:25:00,85.68,85.77,85.66,85.77,11100.0,63.3667,63.4333,63.352,63.4333,11100.0
2006-07-03 11:30:00,85.8,85.8,85.7,85.75,22600.0,63.4555,63.4555,63.3815,63.4185,22600.0
2006-07-03 11:35:00,85.74,85.75,85.73,85.75,13000.0,63.4111,63.4185,63.4037,63.4185,13000.0
2006-07-03 11:40:00,85.75,85.77,85.74,85.74,18100.0,63.4185,63.4333,63.4111,63.4111,18100.0
2006-07-03 11:45:00,85.75,85.75,85.71,85.72,10600.0,63.4185,63.4185,63.3889,63.3963,10600.0
2006-07-03 11:50:00,85.72,85.76,85.69,85.75,12900.0,63.3963,63.4259,63.3741,63.4185,12900.0
2006-07-03 11:55:00,85.75,85.76,85.7,85.7,22700.0,63.4185,63.4259,63.3815,63.3815,22700.0
2006-07-03 12:00:00,85.71,85.73,85.66,85.73,11500.0,63.3889,63.4037,63.352,63.4037,11500.0
2006-07-03 12:05:00,85.73,85.74,85.69,85.7,14700.0,63.4037,63.4111,63.3741,63.3815,14700.0
2006-07-03 12:10:00,85.69,85.75,85.67,85.75,11400.0,63.3741,63.4185,63.3594,63.4185,11400.0
2006-07-03 12:15:00,85.75,85.75,85.73,85.75,23200.0,63.4185,63.4185,63.4037,63.4185,23200.0
2006-07-03 12:20:00,85.75,85.75,85.7,85.71,20100.0,63.4185,63.4185,63.3815,63.3889,20100.0
2006-07-03 12:25:00,85.71,85.83,85.71,85.83,47800.0,63.3889,63.4777,63.3889,63.4777,47800.0
2006-07-03 12:30:00,85.83,85.96,85.81,85.96,17400.0,63.4777,63.5738,63.4629,63.5738,17400.0
2006-07-03 12:35:00,85.94,85.98,85.88,85.88,42600.0,63.559,63.5886,63.5147,63.5147,42600.0
2006-07-03 12:40:00,85.88,85.94,85.85,85.88,19800.0,63.5147,63.559,63.4925,63.5147,19800.0
2006-07-03 12:45:00,85.88,85.97,85.87,85.97,26800.0,63.5147,63.5812,63.5073,63.5812,26800.0
2006-07-03 12:50:00,85.94,86.0,85.88,86.0,28600.0,63.559,63.6034,63.5147,63.6034,28600.0
2006-07-03 12:55:00,86.01,86.1,86.0,86.09,34900.0,63.6108,63.6774,63.6034,63.67,34900.0
2006-07-03 13:00:00,86.11,86.12,86.11,86.12,17300.0,63.6848,63.6922,63.6848,63.6922,17300.0
2006-07-03 13:05:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:10:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:15:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:20:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:25:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:30:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:35:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:40:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:45:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:50:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:55:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:00:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:05:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:10:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:15:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:20:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:25:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:30:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:35:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:40:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:45:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:50:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:55:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:00:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:05:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:10:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:15:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:20:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:25:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:30:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:35:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:40:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:45:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:50:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:55:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-05 09:30:00,86.12,86.12,85.7,85.7,47800.0,63.6922,63.6922,63.3815,63.3815,47800.0
2006-07-05 09:35:00,85.69,85.78,85.55,85.55,28100.0,63.3741,63.4407,63.2706,63.2706,28100.0
2006-07-05 09:40:00,85.53,85.53,85.36,85.42,18900.0,63.2558,63.2558,63.1301,63.1745,18900.0
2006-07-05 09:45:00,85.42,85.66,85.38,85.4,23500.0,63.1745,63.352,63.1449,63.1597,23500.0
2006-07-05 09:50:00,85.43,85.44,85.29,85.33,11000.0,63.1819,63.1892,63.0783,63.1079,11000.0
2006-07-05 09:55:00,85.33,85.45,85.3,85.44,14400.0,63.1079,63.1966,63.0857,63.1892,14400.0
2006-07-05 10:00:00,85.4,85.5,85.39,85.39,8800.0,63.1597,63.2336,63.1523,63.1523,8800.0
2006-07-05 10:05:00,85.39,85.39,85.21,85.27,15500.0,63.1523,63.1523,63.0191,63.0635,15500.0
2006-07-05 10:10:00,85.28,85.33,85.25,85.26,15700.0,63.0709,63.1079,63.0487,63.0561,15700.0
2006-07-05 10:15:00,85.32,85.33,85.24,85.27,30700.0,63.1005,63.1079,63.0413,63.0635,30700.0
2006-07-05 10:20:00,85.26,85.27,85.19,85.19,19100.0,63.0561,63.0635,63.0044,63.0044,19100.0
2006-07-05 10:25:00,85.18,85.23,85.17,85.2,11300.0,62.997,63.0339,62.9896,63.0118,11300.0
2006-07-05 10:30:00,85.21,85.22,85.13,85.13,20000.0,63.0191,63.0265,62.96,62.96,20000.0
2006-07-05 10:35:00,85.14,85.15,85.13,85.13,16400.0,62.9674,62.9748,62.96,62.96,16400.0
2006-07-05 10:40:00,85.13,85.13,85.06,85.07,19500.0,62.96,62.96,62.9082,62.9156,19500.0
2006-07-05 10:45:00,85.04,85.07,84.95,85.04,108100.0,62.8934,62.9156,62.8269,62.8934,108100.0
2006-07-05 10:50:00,85.06,85.06,84.91,84.92,24100.0,62.9082,62.9082,62.7973,62.8047,24100.0
2006-07-05 10:55:00,84.91,84.91,84.75,84.76,25100.0,62.7973,62.7973,62.6789,62.6863,25100.0
2006-07-05 11:00:00,84.73,84.88,84.65,84.88,32500.0,62.6642,62.7751,62.605,62.7751,32500.0
2006-07-05 11:05:00,84.87,84.88,84.82,84.86,30100.0,62.7677,62.7751,62.7307,62.7603,30100.0
2006-07-05 11:10:00,84.86,84.86,84.75,84.83,34700.0,62.7603,62.7603,62.6789,62.7381,34700.0
2006-07-05 11:15:00,84.81,84.82,84.67,84.74,16200.0,62.7233,62.7307,62.6198,62.6715,16200.0
2006-07-05 11:20:00,84.74,84.77,84.7,84.76,18600.0,62.6715,62.6937,62.642,62.6863,18600.0
2006-07-05 11:25:00,84.76,84.79,84.64,84.67,20600.0,62.6863,62.7085,62.5976,62.6198,20600.0
2006-07-05 11:30:00,84.68,84.74,84.68,84.72,13700.0,62.6272,62.6715,62.6272,62.6568,13700.0
2006-07-05 11:35:00,84.68,84.72,84.63,84.63,13100.0,62.6272,62.6568,62.5902,62.5902,13100.0
2006-07-05 11:40:00,84.64,84.69,84.61,84.61,14800.0,62.5976,62.6346,62.5754,62.5754,14800.0
2006-07-05 11:45:00,84.6,84.6,84.55,84.55,15200.0,62.568,62.568,62.531,62.531,15200.0
2006-07-05 11:50:00,84.54,84.57,84.54,84.55,18100.0,62.5236,62.5458,62.5236,62.531,18100.0
2006-07-05 11:55:00,84.55,84.75,84.54,84.75,38400.0,62.531,62.6789,62.5236,62.6789,38400.0
2006-07-05 12:00:00,84.75,84.83,84.72,84.75,25100.0,62.6789,62.7381,62.6568,62.6789,25100.0
2006-07-05 12:05:00,84.73,84.83,84.72,84.83,24700.0,62.6642,62.7381,62.6568,62.7381,24700.0
2006-07-05 12:10:00,84.83,84.95,84.83,84.89,21000.0,62.7381,62.8269,62.7381,62.7825,21000.0
2006-07-05 12:15:00,84.9,84.9,84.83,84.83,9400.0,62.7899,62.7899,62.7381,62.7381,9400.0
2006-07-05 12:20:00,84.81,84.82,84.72,84.74,13800.0,62.7233,62.7307,62.6568,62.6715,13800.0
2006-07-05 12:25:00,84.71,84.74,84.71,84.71,9600.0,62.6494,62.6715,62.6494,62.6494,9600.0
2006-07-05 12:30:00,84.71,84.72,84.56,84.58,11300.0,62.6494,62.6568,62.5384,62.5532,11300.0
2006-07-05 12:35:00,84.57,84.58,84.49,84.49,16600.0,62.5458,62.5532,62.4867,62.4867,16600.0
2006-07-05 12:40:00,84.49,84.57,84.48,84.55,30300.0,62.4867,62.5458,62.4793,62.531,30300.0
2006-07-05 12:45:00,84.56,84.6,84.53,84.58,21700.0,62.5384,62.568,62.5162,62.5532,21700.0
2006-07-05 12:50:00,84.57,84.58,84.55,84.58,17800.0,62.5458,62.5532,62.531,62.5532,17800.0
2006-07-05 12:55:00,84.6,84.61,84.54,84.59,30900.0,62.568,62.5754,62.5236,62.5606,30900.0
2006-07-05 13:00:00,84.58,84.7,84.56,84.68,10000.0,62.5532,62.642,62.5384,62.6272,10000.0
2006-07-05 13:05:00,84.7,84.75,84.63,84.7,13900.0,62.642,62.6789,62.5902,62.642,13900.0
2006-07-05 13:10:00,84.71,84.91,84.68,84.91,16800.0,62.6494,62.7973,62.6272,62.7973,16800.0
2006-07-05 13:15:00,84.92,85.04,84.87,85.02,26400.0,62.8047,62.8934,62.7677,62.8786,26400.0
2006-07-05 13:20:00,85.02,85.04,84.91,84.92,18200.0,62.8786,62.8934,62.7973,62.8047,18200.0
2006-07-05 13:25:00,84.92,85.05,84.92,84.99,23900.0,62.8047,62.9008,62.8047,62.8564,23900.0
2006-07-05 13:30:00,84.99,85.02,84.91,84.91,12500.0,62.8564,62.8786,62.7973,62.7973,12500.0
2006-07-05 13:35:00,84.92,84.97,84.92,84.96,12200.0,62.8047,62.8416,62.8047,62.8343,12200.0
2006-07-05 13:40:00,84.96,84.96,84.79,84.79,8600.0,62.8343,62.8343,62.7085,62.7085,8600.0
2006-07-05 13:45:00,84.78,84.78,84.65,84.68,28000.0,62.7011,62.7011,62.605,62.6272,28000.0
2006-07-05 13:50:00,84.66,84.78,84.66,84.71,12500.0,62.6124,62.7011,62.6124,62.6494,12500.0
2006-07-05 13:55:00,84.7,84.7,84.57,84.58,15000.0,62.642,62.642,62.5458,62.5532,15000.0
2006-07-05 14:00:00,84.57,84.6,84.53,84.6,17200.0,62.5458,62.568,62.5162,62.568,17200.0
2006-07-05 14:05:00,84.6,84.61,84.57,84.59,44400.0,62.568,62.5754,62.5458,62.5606,44400.0
2006-07-05 14:10:00,84.59,84.59,84.51,84.52,11900.0,62.5606,62.5606,62.5014,62.5088,11900.0
2006-07-05 14:15:00,84.52,84.64,84.51,84.63,20000.0,62.5088,62.5976,62.5014,62.5902,20000.0
2006-07-05 14:20:00,84.63,84.65,84.6,84.65,20400.0,62.5902,62.605,62.568,62.605,20400.0
2006-07-05 14:25:00,84.63,84.65,84.58,84.59,10300.0,62.5902,62.605,62.5532,62.5606,10300.0
2006-07-05 14:30:00,84.58,84.72,84.53,84.72,16100.0,62.5532,62.6568,62.5162,62.6568,16100.0
2006-07-05 14:35:00,84.7,84.87,84.64,84.76,18400.0,62.642,62.7677,62.5976,62.6863,18400.0
2006-07-05 14:40:00,84.76,84.76,84.7,84.7,12800.0,62.6863,62.6863,62.642,62.642,12800.0
2006-07-05 14:45:00,84.7,84.71,84.67,84.68,14500.0,62.642,62.6494,62.6198,62.6272,14500.0
2006-07-05 14:50:00,84.68,84.69,84.64,84.64,9400.0,62.6272,62.6346,62.5976,62.5976,9400.0
2006-07-05 14:55:00,84.64,84.64,84.55,84.56,14200.0,62.5976,62.5976,62.531,62.5384,14200.0
2006-07-05 15:00:00,84.56,84.56,84.49,84.49,24900.0,62.5384,62.5384,62.4867,62.4867,24900.0
2006-07-05 15:05:00,84.49,84.49,84.37,84.39,26800.0,62.4867,62.4867,62.3979,62.4127,26800.0
2006-07-05 15:10:00,84.37,84.38,84.3,84.33,34000.0,62.3979,62.4053,62.3461,62.3683,34000.0
2006-07-05 15:15:00,84.33,84.35,84.21,84.21,31900.0,62.3683,62.3831,62.2796,62.2796,31900.0
2006-07-05 15:20:00,84.21,84.31,84.2,84.24,36300.0,62.2796,62.3535,62.2722,62.3018,36300.0
2006-07-05 15:25:00,84.24,84.3,84.17,84.25,23900.0,62.3018,62.3461,62.25,62.3092,23900.0
2006-07-05 15:30:00,84.25,84.25,84.12,84.12,27000.0,62.3092,62.3092,62.213,62.213,27000.0
2006-07-05 15:35:00,84.12,84.3,84.11,84.3,39800.0,62.213,62.3461,62.2056,62.3461,39800.0
2006-07-05 15:40:00,84.27,84.27,84.06,84.12,33300.0,62.3239,62.3239,62.1686,62.213,33300.0
2006-07-05 15:45:00,84.12,84.27,84.11,84.26,37800.0,62.213,62.3239,62.2056,62.3166,37800.0
2006-07-05 15:50:00,84.27,84.41,84.2,84.23,44000.0,62.3239,62.4275,62.2722,62.2944,44000.0
2006-07-05 15:55:00,84.22,84.32,84.22,84.3,46000.0,62.287,62.3609,62.287,62.3461,46000.0
2006-07-06 09:30:00,84.48,84.58,84.45,84.58,24300.0,62.4793,62.5532,62.4571,62.5532,24300.0
2006-07-06 09:35:00,84.57,84.66,84.49,84.59,30100.0,62.5458,62.6124,62.4867,62.5606,30100.0
2006-07-06 09:40:00,84.58,84.61,84.34,84.51,25500.0,62.5532,62.5754,62.3757,62.5014,25500.0
2006-07-06 09:45:00,84.51,84.6,84.48,84.49,31300.0,62.5014,62.568,62.4793,62.4867,31300.0
2006-07-06 09:50:00,84.49,84.57,84.46,84.49,23500.0,62.4867,62.5458,62.4645,62.4867,23500.0
2006-07-06 09:55:00,84.5,84.55,84.48,84.52,20100.0,62.494,62.531,62.4793,62.5088,20100.0
2006-07-06 10:00:00,84.53,84.55,84.5,84.51,29200.0,62.5162,62.531,62.494,62.5014,29200.0
2006-07-06 10:05:00,84.5,84.56,84.49,84.56,26500.0,62.494,62.5384,62.4867,62.5384,26500.0
2006-07-06 10:10:00,84.56,84.63,84.53,84.55,42400.0,62.5384,62.5902,62.5162,62.531,42400.0
2006-07-06 10:15:00,84.56,84.58,84.49,84.52,11400.0,62.5384,62.5532,62.4867,62.5088,11400.0
2006-07-06 10:20:00,84.52,84.57,84.5,84.53,20600.0,62.5088,62.5458,62.494,62.5162,20600.0
2006-07-06 10:25:00,84.52,84.54,84.44,84.44,22000.0,62.5088,62.5236,62.4497,62.4497,22000.0
2006-07-06 10:30:00,84.44,84.5,84.44,84.49,16100.0,62.4497,62.494,62.4497,62.4867,16100.0
2006-07-06 10:35:00,84.54,84.54,84.51,84.53,12600.0,62.5236,62.5236,62.5014,62.5162,12600.0
2006-07-06 10:40:00,84.54,84.55,84.51,84.51,9500.0,62.5236,62.531,62.5014,62.5014,9500.0
2006-07-06 10:45:00,84.52,84.57,84.51,84.55,15300.0,62.5088,62.5458,62.5014,62.531,15300.0
2006-07-06 10:50:00,84.54,84.56,84.49,84.49,13700.0,62.5236,62.5384,62.4867,62.4867,13700.0
2006-07-06 10:55:00,84.49,84.51,84.49,84.49,40000.0,62.4867,62.5014,62.4867,62.4867,40000.0
2006-07-06 11:00:00,84.49,84.5,84.42,84.49,17800.0,62.4867,62.494,62.4349,62.4867,17800.0
2006-07-06 11:05:00,84.49,84.57,84.49,84.51,29900.0,62.4867,62.5458,62.4867,62.5014,29900.0
2006-07-06 11:10:00,84.52,84.56,84.49,84.55,84100.0,62.5088,62.5384,62.4867,62.531,84100.0
2006-07-06 11:15:00,84.55,84.57,84.49,84.5,15100.0,62.531,62.5458,62.4867,62.494,15100.0
2006-07-06 11:20:00,84.49,84.5,84.44,84.5,24100.0,62.4867,62.494,62.4497,62.494,24100.0
2006-07-06 11:25:00,84.5,84.52,84.46,84.47,12200.0,62.494,62.5088,62.4645,62.4719,12200.0
2006-07-06 11:30:00,84.47,84.5,84.46,84.48,6000.0,62.4719,62.494,62.4645,62.4793,6000.0
2006-07-06 11:35:00,84.49,84.49,84.44,84.46,21300.0,62.4867,62.4867,62.4497,62.4645,21300.0
2006-07-06 11:40:00,84.47,84.52,84.45,84.51,26800.0,62.4719,62.5088,62.4571,62.5014,26800.0
2006-07-06 11:45:00,84.5,84.51,84.44,84.44,12000.0,62.494,62.5014,62.4497,62.4497,12000.0
2006-07-06 11:50:00,84.43,84.44,84.23,84.26,14900.0,62.4423,62.4497,62.2944,62.3166,14900.0
2006-07-06 11:55:00,84.25,84.25,84.2,84.2,22900.0,62.3092,62.3092,62.2722,62.2722,22900.0
2006-07-06 12:00:00,84.2,84.2,84.15,84.19,10400.0,62.2722,62.2722,62.2352,62.2648,10400.0
2006-07-06 12:05:00,84.2,84.24,84.2,84.23,10000.0,62.2722,62.3018,62.2722,62.2944,10000.0
2006-07-06 12:10:00,84.23,84.23,84.12,84.12,7300.0,62.2944,62.2944,62.213,62.213,7300.0
2006-07-06 12:15:00,84.12,84.14,83.98,83.99,11800.0,62.213,62.2278,62.1095,62.1169,11800.0
2006-07-06 12:20:00,83.98,83.98,83.77,83.87,22500.0,62.1095,62.1095,61.9542,62.0281,22500.0
2006-07-06 12:25:00,83.86,83.91,83.84,83.84,5900.0,62.0207,62.0577,62.0059,62.0059,5900.0
2006-07-06 12:30:00,83.83,83.83,83.79,83.82,8600.0,61.9985,61.9985,61.969,61.9911,8600.0
2006-07-06 12:35:00,83.82,83.93,83.81,83.88,14600.0,61.9911,62.0725,61.9837,62.0355,14600.0
2006-07-06 12:40:00,83.9,83.9,83.87,83.9,6500.0,62.0503,62.0503,62.0281,62.0503,6500.0
2006-07-06 12:45:00,83.89,83.9,83.88,83.89,3300.0,62.0429,62.0503,62.0355,62.0429,3300.0
2006-07-06 12:50:00,83.89,83.99,83.89,83.99,9500.0,62.0429,62.1169,62.0429,62.1169,9500.0
2006-07-06 12:55:00,84.0,84.03,83.88,83.88,13600.0,62.1243,62.1464,62.0355,62.0355,13600.0
2006-07-06 13:00:00,83.89,83.95,83.88,83.95,120400.0,62.0429,62.0873,62.0355,62.0873,120400.0
2006-07-06 13:05:00,83.96,84.06,83.96,84.06,4200.0,62.0947,62.1686,62.0947,62.1686,4200.0
2006-07-06 13:10:00,84.06,84.12,84.04,84.04,13000.0,62.1686,62.213,62.1538,62.1538,13000.0
2006-07-06 13:15:00,84.04,84.05,84.01,84.05,6800.0,62.1538,62.1612,62.1317,62.1612,6800.0
2006-07-06 13:20:00,84.05,84.07,84.04,84.06,6100.0,62.1612,62.176,62.1538,62.1686,6100.0
2006-07-06 13:25:00,84.06,84.06,83.97,83.98,5600.0,62.1686,62.1686,62.1021,62.1095,5600.0
2006-07-06 13:30:00,83.98,84.01,83.96,84.01,8000.0,62.1095,62.1317,62.0947,62.1317,8000.0
2006-07-06 13:35:00,84.04,84.11,84.04,84.11,6400.0,62.1538,62.2056,62.1538,62.2056,6400.0
2006-07-06 13:40:00,84.12,84.22,84.12,84.22,16700.0,62.213,62.287,62.213,62.287,16700.0
2006-07-06 13:45:00,84.22,84.25,84.17,84.18,15000.0,62.287,62.3092,62.25,62.2574,15000.0
2006-07-06 13:50:00,84.18,84.19,84.16,84.17,9900.0,62.2574,62.2648,62.2426,62.25,9900.0
2006-07-06 13:55:00,84.17,84.17,84.12,84.12,6200.0,62.25,62.25,62.213,62.213,6200.0
2006-07-06 14:00:00,84.11,84.11,84.01,84.01,19300.0,62.2056,62.2056,62.1317,62.1317,19300.0
2006-07-06 14:05:00,84.01,84.02,83.94,84.0,12700.0,62.1317,62.1391,62.0799,62.1243,12700.0
2006-07-06 14:10:00,83.99,84.0,83.89,84.0,28000.0,62.1169,62.1243,62.0429,62.1243,28000.0
2006-07-06 14:15:00,84.01,84.05,83.92,83.92,23400.0,62.1317,62.1612,62.0651,62.0651,23400.0
2006-07-06 14:20:00,83.91,83.94,83.85,83.88,11200.0,62.0577,62.0799,62.0133,62.0355,11200.0
2006-07-06 14:25:00,83.89,83.99,83.89,83.99,16600.0,62.0429,62.1169,62.0429,62.1169,16600.0
2006-07-06 14:30:00,84.0,84.02,83.95,83.95,20300.0,62.1243,62.1391,62.0873,62.0873,20300.0
2006-07-06 14:35:00,83.95,84.02,83.91,84.02,22200.0,62.0873,62.1391,62.0577,62.1391,22200.0
2006-07-06 14:40:00,84.03,84.03,83.92,83.92,11500.0,62.1464,62.1464,62.0651,62.0651,11500.0
2006-07-06 14:45:00,83.92,83.93,83.91,83.91,3900.0,62.0651,62.0725,62.0577,62.0577,3900.0
2006-07-06 14:50:00,83.91,83.94,83.91,83.93,17000.0,62.0577,62.0799,62.0577,62.0725,17000.0
2006-07-06 14:55:00,83.93,83.96,83.9,83.9,19600.0,62.0725,62.0947,62.0503,62.0503,19600.0
2006-07-06 15:00:00,83.9,83.91,83.78,83.8,17500.0,62.0503,62.0577,61.9616,61.9763,17500.0
2006-07-06 15:05:00,83.79,83.8,83.75,83.8,24500.0,61.969,61.9763,61.9394,61.9763,24500.0
2006-07-06 15:10:00,83.77,83.84,83.77,83.82,15700.0,61.9542,62.0059,61.9542,61.9911,15700.0
2006-07-06 15:15:00,83.82,83.91,83.78,83.89,24000.0,61.9911,62.0577,61.9616,62.0429,24000.0
2006-07-06 15:20:00,83.86,83.92,83.85,83.92,20200.0,62.0207,62.0651,62.0133,62.0651,20200.0
2006-07-06 15:25:00,83.92,83.94,83.88,83.88,14600.0,62.0651,62.0799,62.0355,62.0355,14600.0
2006-07-06 15:30:00,83.87,83.97,83.83,83.96,32700.0,62.0281,62.1021,61.9985,62.0947,32700.0
2006-07-06 15:35:00,83.96,84.09,83.96,84.07,29900.0,62.0947,62.1908,62.0947,62.176,29900.0
2006-07-06 15:40:00,84.07,84.19,84.07,84.16,28300.0,62.176,62.2648,62.176,62.2426,28300.0
2006-07-06 15:45:00,84.15,84.15,84.06,84.06,22600.0,62.2352,62.2352,62.1686,62.1686,22600.0
2006-07-06 15:50:00,84.08,84.15,84.08,84.12,37500.0,62.1834,62.2352,62.1834,62.213,37500.0
2006-07-06 15:55:00,84.12,84.19,84.12,84.19,47200.0,62.213,62.2648,62.213,62.2648,47200.0
2006-07-07 09:30:00,84.24,84.24,84.1,84.1,18700.0,62.3018,62.3018,62.1982,62.1982,18700.0
2006-07-07 09:35:00,84.07,84.09,83.77,84.09,13700.0,62.176,62.1908,61.9542,62.1908,13700.0
2006-07-07 09:40:00,84.09,84.59,84.09,84.43,20500.0,62.1908,62.5606,62.1908,62.4423,20500.0
2006-07-07 09:45:00,84.44,84.67,84.3,84.35,40200.0,62.4497,62.6198,62.3461,62.3831,40200.0
2006-07-07 09:50:00,84.4,84.62,84.36,84.57,39100.0,62.4201,62.5828,62.3905,62.5458,39100.0
2006-07-07 09:55:00,84.58,84.81,84.47,84.69,38700.0,62.5532,62.7233,62.4719,62.6346,38700.0
2006-07-07 10:00:00,84.68,84.74,84.63,84.74,92700.0,62.6272,62.6715,62.5902,62.6715,92700.0
2006-07-07 10:05:00,84.71,84.83,84.67,84.79,15600.0,62.6494,62.7381,62.6198,62.7085,15600.0
2006-07-07 10:10:00,84.8,85.09,84.8,84.94,50200.0,62.7159,62.9304,62.7159,62.8195,50200.0
2006-07-07 10:15:00,84.97,85.02,84.88,84.94,20700.0,62.8416,62.8786,62.7751,62.8195,20700.0
2006-07-07 10:20:00,84.95,85.0,84.85,84.89,14000.0,62.8269,62.8638,62.7529,62.7825,14000.0
2006-07-07 10:25:00,84.91,84.98,84.9,84.94,8100.0,62.7973,62.849,62.7899,62.8195,8100.0
2006-07-07 10:30:00,84.94,84.97,84.81,84.85,11700.0,62.8195,62.8416,62.7233,62.7529,11700.0
2006-07-07 10:35:00,84.9,84.96,84.84,84.92,9800.0,62.7899,62.8343,62.7455,62.8047,9800.0
2006-07-07 10:40:00,84.92,84.96,84.88,84.91,7100.0,62.8047,62.8343,62.7751,62.7973,7100.0
2006-07-07 10:45:00,84.91,84.97,84.89,84.94,15100.0,62.7973,62.8416,62.7825,62.8195,15100.0
2006-07-07 10:50:00,84.92,84.95,84.88,84.89,13300.0,62.8047,62.8269,62.7751,62.7825,13300.0
2006-07-07 10:55:00,84.9,84.91,84.81,84.82,10000.0,62.7899,62.7973,62.7233,62.7307,10000.0
2006-07-07 11:00:00,84.82,84.88,84.75,84.79,12300.0,62.7307,62.7751,62.6789,62.7085,12300.0
2006-07-07 11:05:00,84.8,84.89,84.77,84.84,8100.0,62.7159,62.7825,62.6937,62.7455,8100.0
2006-07-07 11:10:00,84.84,84.86,84.77,84.82,8700.0,62.7455,62.7603,62.6937,62.7307,8700.0
2006-07-07 11:15:00,84.81,84.84,84.76,84.78,6100.0,62.7233,62.7455,62.6863,62.7011,6100.0
2006-07-07 11:20:00,84.79,84.8,84.75,84.76,9100.0,62.7085,62.7159,62.6789,62.6863,9100.0
2006-07-07 11:25:00,84.78,84.79,84.72,84.72,4700.0,62.7011,62.7085,62.6568,62.6568,4700.0
2006-07-07 11:30:00,84.72,84.88,84.68,84.79,20700.0,62.6568,62.7751,62.6272,62.7085,20700.0
2006-07-07 11:35:00,84.77,84.82,84.75,84.81,31500.0,62.6937,62.7307,62.6789,62.7233,31500.0
2006-07-07 11:40:00,84.82,84.87,84.8,84.83,24800.0,62.7307,62.7677,62.7159,62.7381,24800.0
2006-07-07 11:45:00,84.81,84.9,84.78,84.88,19700.0,62.7233,62.7899,62.7011,62.7751,19700.0
2006-07-07 11:50:00,84.9,84.94,84.85,84.85,28600.0,62.7899,62.8195,62.7529,62.7529,28600.0
2006-07-07 11:55:00,84.85,84.88,84.8,84.8,11100.0,62.7529,62.7751,62.7159,62.7159,11100.0
2006-07-07 12:00:00,84.81,84.84,84.76,84.78,18300.0,62.7233,62.7455,62.6863,62.7011,18300.0
2006-07-07 12:05:00,84.78,84.8,84.75,84.77,29100.0,62.7011,62.7159,62.6789,62.6937,29100.0
2006-07-07 12:10:00,84.77,84.78,84.69,84.7,15900.0,62.6937,62.7011,62.6346,62.642,15900.0
2006-07-07 12:15:00,84.7,84.75,84.68,84.75,18400.0,62.642,62.6789,62.6272,62.6789,18400.0
2006-07-07 12:20:00,84.76,84.81,84.73,84.75,17400.0,62.6863,62.7233,62.6642,62.6789,17400.0
2006-07-07 12:25:00,84.74,84.84,84.69,84.84,37900.0,62.6715,62.7455,62.6346,62.7455,37900.0
2006-07-07 12:30:00,84.85,84.92,84.79,84.8,22800.0,62.7529,62.8047,62.7085,62.7159,22800.0
2006-07-07 12:35:00,84.8,84.96,84.8,84.94,13500.0,62.7159,62.8343,62.7159,62.8195,13500.0
2006-07-07 12:40:00,84.9,84.9,84.8,84.84,19100.0,62.7899,62.7899,62.7159,62.7455,19100.0
2006-07-07 12:45:00,84.85,84.85,84.83,84.84,2300.0,62.7529,62.7529,62.7381,62.7455,2300.0
2006-07-07 12:50:00,84.83,84.83,84.79,84.83,8100.0,62.7381,62.7381,62.7085,62.7381,8100.0
2006-07-07 12:55:00,84.82,84.83,84.76,84.78,8600.0,62.7307,62.7381,62.6863,62.7011,8600.0
2006-07-07 13:00:00,84.79,84.94,84.77,84.78,15200.0,62.7085,62.8195,62.6937,62.7011,15200.0
2006-07-07 13:05:00,84.78,84.83,84.78,84.8,5700.0,62.7011,62.7381,62.7011,62.7159,5700.0
2006-07-07 13:10:00,84.81,84.81,84.7,84.73,9500.0,62.7233,62.7233,62.642,62.6642,9500.0
2006-07-07 13:15:00,84.73,84.73,84.59,84.62,6900.0,62.6642,62.6642,62.5606,62.5828,6900.0
2006-07-07 13:20:00,84.62,84.7,84.62,84.68,6200.0,62.5828,62.642,62.5828,62.6272,6200.0
2006-07-07 13:25:00,84.66,84.79,84.66,84.79,4900.0,62.6124,62.7085,62.6124,62.7085,4900.0
2006-07-07 13:30:00,84.78,84.81,84.77,84.79,9700.0,62.7011,62.7233,62.6937,62.7085,9700.0
2006-07-07 13:35:00,84.81,84.82,84.77,84.78,15500.0,62.7233,62.7307,62.6937,62.7011,15500.0
2006-07-07 13:40:00,84.78,84.8,84.75,84.8,9800.0,62.7011,62.7159,62.6789,62.7159,9800.0
2006-07-07 13:45:00,84.79,84.8,84.76,84.8,4800.0,62.7085,62.7159,62.6863,62.7159,4800.0
2006-07-07 13:50:00,84.78,84.79,84.77,84.77,4300.0,62.7011,62.7085,62.6937,62.6937,4300.0
2006-07-07 13:55:00,84.77,84.8,84.75,84.8,11800.0,62.6937,62.7159,62.6789,62.7159,11800.0
2006-07-07 14:00:00,84.8,84.82,84.77,84.82,12500.0,62.7159,62.7307,62.6937,62.7307,12500.0
2006-07-07 14:05:00,84.82,84.82,84.77,84.8,22500.0,62.7307,62.7307,62.6937,62.7159,22500.0
2006-07-07 14:10:00,84.79,84.83,84.78,84.83,14000.0,62.7085,62.7381,62.7011,62.7381,14000.0
2006-07-07 14:15:00,84.83,84.91,84.8,84.8,8400.0,62.7381,62.7973,62.7159,62.7159,8400.0
2006-07-07 14:20:00,84.81,84.86,84.8,84.86,11400.0,62.7233,62.7603,62.7159,62.7603,11400.0
2006-07-07 14:25:00,84.83,84.87,84.82,84.84,3700.0,62.7381,62.7677,62.7307,62.7455,3700.0
2006-07-07 14:30:00,84.84,84.87,84.79,84.79,7100.0,62.7455,62.7677,62.7085,62.7085,7100.0
2006-07-07 14:35:00,84.79,84.83,84.75,84.75,9800.0,62.7085,62.7381,62.6789,62.6789,9800.0
2006-07-07 14:40:00,84.76,84.76,84.5,84.61,41100.0,62.6863,62.6863,62.494,62.5754,41100.0
2006-07-07 14:45:00,84.61,84.61,84.42,84.54,11000.0,62.5754,62.5754,62.4349,62.5236,11000.0
2006-07-07 14:50:00,84.55,84.76,84.46,84.64,48600.0,62.531,62.6863,62.4645,62.5976,48600.0
2006-07-07 14:55:00,84.65,84.69,84.6,84.68,50200.0,62.605,62.6346,62.568,62.6272,50200.0
2006-07-07 15:00:00,84.68,84.71,84.56,84.61,40100.0,62.6272,62.6494,62.5384,62.5754,40100.0
2006-07-07 15:05:00,84.57,84.64,84.57,84.6,19500.0,62.5458,62.5976,62.5458,62.568,19500.0
2006-07-07 15:10:00,84.6,84.61,84.52,84.55,24000.0,62.568,62.5754,62.5088,62.531,24000.0
2006-07-07 15:15:00,84.55,84.62,84.55,84.61,12500.0,62.531,62.5828,62.531,62.5754,12500.0
2006-07-07 15:20:00,84.6,84.6,84.5,84.53,15400.0,62.568,62.568,62.494,62.5162,15400.0
2006-07-07 15:25:00,84.53,84.6,84.53,84.59,30100.0,62.5162,62.568,62.5162,62.5606,30100.0
2006-07-07 15:30:00,84.59,84.69,84.59,84.69,30800.0,62.5606,62.6346,62.5606,62.6346,30800.0
2006-07-07 15:35:00,84.68,84.69,84.61,84.64,46300.0,62.6272,62.6346,62.5754,62.5976,46300.0
2006-07-07 15:40:00,84.65,84.71,84.64,84.71,43400.0,62.605,62.6494,62.5976,62.6494,43400.0
2006-07-07 15:45:00,84.7,84.78,84.69,84.77,38800.0,62.642,62.7011,62.6346,62.6937,38800.0
2006-07-07 15:50:00,84.77,84.78,84.66,84.69,33000.0,62.6937,62.7011,62.6124,62.6346,33000.0
2006-07-07 15:55:00,84.7,84.73,84.69,84.73,37400.0,62.642,62.6642,62.6346,62.6642,37400.0
2006-07-10 09:30:00,84.73,84.8,84.54,84.54,25500.0,62.6642,62.7159,62.5236,62.5236,25500.0
2006-07-10 09:35:00,84.5,84.7,84.45,84.7,16500.0,62.494,62.642,62.4571,62.642,16500.0
2006-07-10 09:40:00,84.73,84.82,84.59,84.73,35000.0,62.6642,62.7307,62.5606,62.6642,35000.0
2006-07-10 09:45:00,84.74,85.0,84.73,84.85,57000.0,62.6715,62.8638,62.6642,62.7529,57000.0
2006-07-10 09:50:00,84.88,84.94,84.75,84.9,37200.0,62.7751,62.8195,62.6789,62.7899,37200.0
2006-07-10 09:55:00,84.88,84.89,84.75,84.8,23700.0,62.7751,62.7825,62.6789,62.7159,23700.0
2006-07-10 10:00:00,84.84,84.95,84.79,84.81,28600.0,62.7455,62.8269,62.7085,62.7233,28600.0
2006-07-10 10:05:00,84.85,84.91,84.82,84.88,11000.0,62.7529,62.7973,62.7307,62.7751,11000.0
2006-07-10 10:10:00,84.82,84.83,84.73,84.73,14100.0,62.7307,62.7381,62.6642,62.6642,14100.0
2006-07-10 10:15:00,84.74,84.81,84.73,84.73,10700.0,62.6715,62.7233,62.6642,62.6642,10700.0
2006-07-10 10:20:00,84.72,84.81,84.7,84.75,10100.0,62.6568,62.7233,62.642,62.6789,10100.0
2006-07-10 10:25:00,84.75,84.9,84.73,84.84,8400.0,62.6789,62.7899,62.6642,62.7455,8400.0
2006-07-10 10:30:00,84.88,84.91,84.78,84.78,19200.0,62.7751,62.7973,62.7011,62.7011,19200.0
2006-07-10 10:35:00,84.77,84.84,84.77,84.78,36000.0,62.6937,62.7455,62.6937,62.7011,36000.0
2006-07-10 10:40:00,84.78,84.82,84.75,84.82,9300.0,62.7011,62.7307,62.6789,62.7307,9300.0
2006-07-10 10:45:00,84.82,84.85,84.8,84.85,10300.0,62.7307,62.7529,62.7159,62.7529,10300.0
2006-07-10 10:50:00,84.89,84.89,84.84,84.87,9500.0,62.7825,62.7825,62.7455,62.7677,9500.0
2006-07-10 10:55:00,84.87,84.9,84.85,84.9,9800.0,62.7677,62.7899,62.7529,62.7899,9800.0
2006-07-10 11:00:00,84.89,84.9,84.76,84.76,8100.0,62.7825,62.7899,62.6863,62.6863,8100.0
2006-07-10 11:05:00,84.77,84.85,84.77,84.81,8800.0,62.6937,62.7529,62.6937,62.7233,8800.0
2006-07-10 11:10:00,84.81,84.86,84.78,84.8,10500.0,62.7233,62.7603,62.7011,62.7159,10500.0
2006-07-10 11:15:00,84.81,84.89,84.8,84.89,10800.0,62.7233,62.7825,62.7159,62.7825,10800.0
2006-07-10 11:20:00,84.87,84.87,84.83,84.83,8800.0,62.7677,62.7677,62.7381,62.7381,8800.0
2006-07-10 11:25:00,84.84,84.94,84.84,84.94,23600.0,62.7455,62.8195,62.7455,62.8195,23600.0
2006-07-10 11:30:00,84.94,85.0,84.94,84.98,22100.0,62.8195,62.8638,62.8195,62.849,22100.0
2006-07-10 11:35:00,84.95,84.96,84.87,84.93,25000.0,62.8269,62.8343,62.7677,62.8121,25000.0
2006-07-10 11:40:00,84.94,84.96,84.92,84.95,15100.0,62.8195,62.8343,62.8047,62.8269,15100.0
2006-07-10 11:45:00,84.93,84.94,84.88,84.9,11400.0,62.8121,62.8195,62.7751,62.7899,11400.0
2006-07-10 11:50:00,84.9,84.94,84.9,84.94,10300.0,62.7899,62.8195,62.7899,62.8195,10300.0
2006-07-10 11:55:00,84.93,85.01,84.93,84.95,21100.0,62.8121,62.8712,62.8121,62.8269,21100.0
2006-07-10 12:00:00,84.93,84.93,84.8,84.88,20800.0,62.8121,62.8121,62.7159,62.7751,20800.0
2006-07-10 12:05:00,84.88,84.9,84.87,84.88,22800.0,62.7751,62.7899,62.7677,62.7751,22800.0
2006-07-10 12:10:00,84.87,84.89,84.85,84.88,11400.0,62.7677,62.7825,62.7529,62.7751,11400.0
2006-07-10 12:15:00,84.88,84.96,84.88,84.96,14700.0,62.7751,62.8343,62.7751,62.8343,14700.0
2006-07-10 12:20:00,84.95,85.07,84.92,85.03,31600.0,62.8269,62.9156,62.8047,62.886,31600.0
2006-07-10 12:25:00,85.04,85.07,84.97,84.99,15300.0,62.8934,62.9156,62.8416,62.8564,15300.0
2006-07-10 12:30:00,84.98,85.05,84.98,85.02,3400.0,62.849,62.9008,62.849,62.8786,3400.0
2006-07-10 12:35:00,85.04,85.09,85.01,85.09,11200.0,62.8934,62.9304,62.8712,62.9304,11200.0
2006-07-10 12:40:00,85.09,85.13,85.01,85.11,19300.0,62.9304,62.96,62.8712,62.9452,19300.0
2006-07-10 12:45:00,85.11,85.11,85.08,85.08,3700.0,62.9452,62.9452,62.923,62.923,3700.0
2006-07-10 12:50:00,85.08,85.1,85.04,85.05,9500.0,62.923,62.9378,62.8934,62.9008,9500.0
2006-07-10 12:55:00,85.05,85.06,85.03,85.04,4000.0,62.9008,62.9082,62.886,62.8934,4000.0
2006-07-10 13:00:00,85.04,85.04,84.97,85.0,7000.0,62.8934,62.8934,62.8416,62.8638,7000.0
2006-07-10 13:05:00,85.0,85.02,84.91,84.91,6000.0,62.8638,62.8786,62.7973,62.7973,6000.0
2006-07-10 13:10:00,84.93,85.0,84.92,85.0,6700.0,62.8121,62.8638,62.8047,62.8638,6700.0
2006-07-10 13:15:00,84.99,85.02,84.98,84.98,14300.0,62.8564,62.8786,62.849,62.849,14300.0
2006-07-10 13:20:00,84.96,84.99,84.95,84.97,10900.0,62.8343,62.8564,62.8269,62.8416,10900.0
2006-07-10 13:25:00,84.98,85.0,84.97,85.0,10100.0,62.849,62.8638,62.8416,62.8638,10100.0
2006-07-10 13:30:00,84.99,84.99,84.86,84.9,12400.0,62.8564,62.8564,62.7603,62.7899,12400.0
2006-07-10 13:35:00,84.91,84.91,84.82,84.84,7500.0,62.7973,62.7973,62.7307,62.7455,7500.0
2006-07-10 13:40:00,84.83,84.91,84.82,84.86,12600.0,62.7381,62.7973,62.7307,62.7603,12600.0
2006-07-10 13:45:00,84.86,84.91,84.86,84.91,4100.0,62.7603,62.7973,62.7603,62.7973,4100.0
2006-07-10 13:50:00,84.91,84.95,84.9,84.93,15400.0,62.7973,62.8269,62.7899,62.8121,15400.0
2006-07-10 13:55:00,84.93,84.93,84.79,84.81,8400.0,62.8121,62.8121,62.7085,62.7233,8400.0
2006-07-10 14:00:00,84.84,84.92,84.82,84.92,6200.0,62.7455,62.8047,62.7307,62.8047,6200.0
2006-07-10 14:05:00,84.92,84.92,84.82,84.87,13600.0,62.8047,62.8047,62.7307,62.7677,13600.0
2006-07-10 14:10:00,84.87,84.88,84.81,84.82,13100.0,62.7677,62.7751,62.7233,62.7307,13100.0
2006-07-10 14:15:00,84.82,84.85,84.78,84.85,9300.0,62.7307,62.7529,62.7011,62.7529,9300.0
2006-07-10 14:20:00,84.84,84.84,84.77,84.8,9400.0,62.7455,62.7455,62.6937,62.7159,9400.0
2006-07-10 14:25:00,84.8,84.9,84.8,84.85,5700.0,62.7159,62.7899,62.7159,62.7529,5700.0
2006-07-10 14:30:00,84.85,84.85,84.78,84.78,11000.0,62.7529,62.7529,62.7011,62.7011,11000.0
2006-07-10 14:35:00,84.76,84.85,84.74,84.81,36200.0,62.6863,62.7529,62.6715,62.7233,36200.0
2006-07-10 14:40:00,84.81,84.84,84.71,84.78,27500.0,62.7233,62.7455,62.6494,62.7011,27500.0
2006-07-10 14:45:00,84.78,84.86,84.78,84.85,9400.0,62.7011,62.7603,62.7011,62.7529,9400.0
2006-07-10 14:50:00,84.85,84.86,84.82,84.83,9000.0,62.7529,62.7603,62.7307,62.7381,9000.0
2006-07-10 14:55:00,84.78,84.86,84.78,84.85,6100.0,62.7011,62.7603,62.7011,62.7529,6100.0
2006-07-10 15:00:00,84.85,84.9,84.85,84.89,15200.0,62.7529,62.7899,62.7529,62.7825,15200.0
2006-07-10 15:05:00,84.89,84.95,84.87,84.93,24200.0,62.7825,62.8269,62.7677,62.8121,24200.0
2006-07-10 15:10:00,84.92,84.93,84.89,84.89,25100.0,62.8047,62.8121,62.7825,62.7825,25100.0
2006-07-10 15:15:00,84.89,84.97,84.89,84.94,22900.0,62.7825,62.8416,62.7825,62.8195,22900.0
2006-07-10 15:20:00,84.91,84.92,84.87,84.92,21600.0,62.7973,62.8047,62.7677,62.8047,21600.0
2006-07-10 15:25:00,84.94,85.0,84.94,84.96,27800.0,62.8195,62.8638,62.8195,62.8343,27800.0
2006-07-10 15:30:00,84.94,84.96,84.89,84.91,7900.0,62.8195,62.8343,62.7825,62.7973,7900.0
2006-07-10 15:35:00,84.91,84.99,84.91,84.96,31100.0,62.7973,62.8564,62.7973,62.8343,31100.0
2006-07-10 15:40:00,84.96,84.97,84.84,84.84,14700.0,62.8343,62.8416,62.7455,62.7455,14700.0
2006-07-10 15:45:00,84.84,84.96,84.8,84.94,20600.0,62.7455,62.8343,62.7159,62.8195,20600.0
2006-07-10 15:50:00,84.96,85.0,84.95,84.96,30300.0,62.8343,62.8638,62.8269,62.8343,30300.0
2006-07-10 15:55:00,84.96,84.97,84.89,84.95,29500.0,62.8343,62.8416,62.7825,62.8269,29500.0
2006-07-11 09:30:00,85.5,85.5,84.78,84.8,24200.0,63.2336,63.2336,62.7011,62.7159,24200.0
2006-07-11 09:35:00,84.75,84.95,84.42,84.94,24200.0,62.6789,62.8269,62.4349,62.8195,24200.0
2006-07-11 09:40:00,84.94,85.05,84.69,84.69,19000.0,62.8195,62.9008,62.6346,62.6346,19000.0
2006-07-11 09:45:00,84.74,84.98,84.69,84.96,39500.0,62.6715,62.849,62.6346,62.8343,39500.0
2006-07-11 09:50:00,84.97,85.02,84.76,84.86,26500.0,62.8416,62.8786,62.6863,62.7603,26500.0
2006-07-11 09:55:00,84.86,85.05,84.83,84.98,32900.0,62.7603,62.9008,62.7381,62.849,32900.0
2006-07-11 10:00:00,84.98,85.07,84.83,85.07,31800.0,62.849,62.9156,62.7381,62.9156,31800.0
2006-07-11 10:05:00,85.08,85.12,84.79,84.84,20800.0,62.923,62.9526,62.7085,62.7455,20800.0
2006-07-11 10:10:00,84.86,84.89,84.82,84.89,9400.0,62.7603,62.7825,62.7307,62.7825,9400.0
2006-07-11 10:15:00,84.89,85.15,84.85,85.15,24800.0,62.7825,62.9748,62.7529,62.9748,24800.0
2006-07-11 10:20:00,85.15,85.15,85.08,85.09,8300.0,62.9748,62.9748,62.923,62.9304,8300.0
2006-07-11 10:25:00,85.08,85.08,84.94,84.94,5500.0,62.923,62.923,62.8195,62.8195,5500.0
2006-07-11 10:30:00,84.93,84.98,84.83,84.86,16000.0,62.8121,62.849,62.7381,62.7603,16000.0
2006-07-11 10:35:00,84.87,84.9,84.82,84.9,16900.0,62.7677,62.7899,62.7307,62.7899,16900.0
2006-07-11 10:40:00,84.9,84.91,84.87,84.88,15200.0,62.7899,62.7973,62.7677,62.7751,15200.0
2006-07-11 10:45:00,84.88,84.93,84.87,84.93,31000.0,62.7751,62.8121,62.7677,62.8121,31000.0
2006-07-11 10:50:00,84.93,84.94,84.83,84.84,41600.0,62.8121,62.8195,62.7381,62.7455,41600.0
2006-07-11 10:55:00,84.84,84.85,84.83,84.83,13600.0,62.7455,62.7529,62.7381,62.7381,13600.0
2006-07-11 11:00:00,84.84,84.88,84.75,84.76,29500.0,62.7455,62.7751,62.6789,62.6863,29500.0
2006-07-11 11:05:00,84.75,84.75,84.68,84.73,20300.0,62.6789,62.6789,62.6272,62.6642,20300.0
2006-07-11 11:10:00,84.74,84.77,84.71,84.75,17300.0,62.6715,62.6937,62.6494,62.6789,17300.0
2006-07-11 11:15:00,84.76,84.79,84.76,84.79,16400.0,62.6863,62.7085,62.6863,62.7085,16400.0
2006-07-11 11:20:00,84.79,84.8,84.78,84.78,14700.0,62.7085,62.7159,62.7011,62.7011,14700.0
2006-07-11 11:25:00,84.79,84.83,84.76,84.83,21300.0,62.7085,62.7381,62.6863,62.7381,21300.0
2006-07-11 11:30:00,84.83,84.83,84.72,84.72,29100.0,62.7381,62.7381,62.6568,62.6568,29100.0
2006-07-11 11:35:00,84.72,84.76,84.67,84.75,32300.0,62.6568,62.6863,62.6198,62.6789,32300.0
2006-07-11 11:40:00,84.71,84.73,84.64,84.66,17800.0,62.6494,62.6642,62.5976,62.6124,17800.0
2006-07-11 11:45:00,84.66,84.72,84.63,84.66,26700.0,62.6124,62.6568,62.5902,62.6124,26700.0
2006-07-11 11:50:00,84.64,84.69,84.63,84.69,28000.0,62.5976,62.6346,62.5902,62.6346,28000.0
2006-07-11 11:55:00,84.67,84.75,84.64,84.69,19300.0,62.6198,62.6789,62.5976,62.6346,19300.0
2006-07-11 12:00:00,84.68,84.72,84.68,84.69,5200.0,62.6272,62.6568,62.6272,62.6346,5200.0
2006-07-11 12:05:00,84.71,84.75,84.7,84.74,19700.0,62.6494,62.6789,62.642,62.6715,19700.0
2006-07-11 12:10:00,84.72,84.78,84.7,84.76,7800.0,62.6568,62.7011,62.642,62.6863,7800.0
2006-07-11 12:15:00,84.77,84.81,84.75,84.77,13000.0,62.6937,62.7233,62.6789,62.6937,13000.0
2006-07-11 12:20:00,84.8,84.82,84.67,84.67,16800.0,62.7159,62.7307,62.6198,62.6198,16800.0
2006-07-11 12:25:00,84.64,84.67,84.61,84.66,15600.0,62.5976,62.6198,62.5754,62.6124,15600.0
2006-07-11 12:30:00,84.66,84.69,84.66,84.67,18100.0,62.6124,62.6346,62.6124,62.6198,18100.0
2006-07-11 12:35:00,84.67,84.69,84.65,84.66,22200.0,62.6198,62.6346,62.605,62.6124,22200.0
2006-07-11 12:40:00,84.66,84.67,84.57,84.59,14400.0,62.6124,62.6198,62.5458,62.5606,14400.0
2006-07-11 12:45:00,84.58,84.63,84.58,84.6,11400.0,62.5532,62.5902,62.5532,62.568,11400.0
2006-07-11 12:50:00,84.6,84.63,84.58,84.63,17000.0,62.568,62.5902,62.5532,62.5902,17000.0
2006-07-11 12:55:00,84.6,84.63,84.56,84.56,12100.0,62.568,62.5902,62.5384,62.5384,12100.0
2006-07-11 13:00:00,84.56,84.6,84.56,84.57,11800.0,62.5384,62.568,62.5384,62.5458,11800.0
2006-07-11 13:05:00,84.57,84.62,84.55,84.56,19400.0,62.5458,62.5828,62.531,62.5384,19400.0
2006-07-11 13:10:00,84.56,84.61,84.53,84.57,17900.0,62.5384,62.5754,62.5162,62.5458,17900.0
2006-07-11 13:15:00,84.58,84.62,84.56,84.62,10200.0,62.5532,62.5828,62.5384,62.5828,10200.0
2006-07-11 13:20:00,84.61,84.67,84.6,84.63,16700.0,62.5754,62.6198,62.568,62.5902,16700.0
2006-07-11 13:25:00,84.64,84.64,84.52,84.52,6100.0,62.5976,62.5976,62.5088,62.5088,6100.0
2006-07-11 13:30:00,84.53,84.56,84.53,84.55,16600.0,62.5162,62.5384,62.5162,62.531,16600.0
2006-07-11 13:35:00,84.55,84.55,84.42,84.42,15600.0,62.531,62.531,62.4349,62.4349,15600.0
2006-07-11 13:40:00,84.43,84.51,84.42,84.49,15900.0,62.4423,62.5014,62.4349,62.4867,15900.0
2006-07-11 13:45:00,84.49,84.59,84.47,84.59,22200.0,62.4867,62.5606,62.4719,62.5606,22200.0
2006-07-11 13:50:00,84.59,84.63,84.59,84.61,9600.0,62.5606,62.5902,62.5606,62.5754,9600.0
2006-07-11 13:55:00,84.59,84.66,84.57,84.63,9700.0,62.5606,62.6124,62.5458,62.5902,9700.0
2006-07-11 14:00:00,84.61,84.7,84.61,84.67,11100.0,62.5754,62.642,62.5754,62.6198,11100.0
2006-07-11 14:05:00,84.67,84.7,84.65,84.7,27100.0,62.6198,62.642,62.605,62.642,27100.0
2006-07-11 14:10:00,84.7,84.74,84.64,84.74,23800.0,62.642,62.6715,62.5976,62.6715,23800.0
2006-07-11 14:15:00,84.73,84.82,84.68,84.68,28300.0,62.6642,62.7307,62.6272,62.6272,28300.0
2006-07-11 14:20:00,84.7,84.7,84.59,84.7,26600.0,62.642,62.642,62.5606,62.642,26600.0
2006-07-11 14:25:00,84.7,84.77,84.64,84.65,22100.0,62.642,62.6937,62.5976,62.605,22100.0
2006-07-11 14:30:00,84.65,84.71,84.6,84.7,48300.0,62.605,62.6494,62.568,62.642,48300.0
2006-07-11 14:35:00,84.68,84.74,84.65,84.73,33500.0,62.6272,62.6715,62.605,62.6642,33500.0
2006-07-11 14:40:00,84.73,84.73,84.67,84.71,12200.0,62.6642,62.6642,62.6198,62.6494,12200.0
2006-07-11 14:45:00,84.68,84.7,84.65,84.7,16600.0,62.6272,62.642,62.605,62.642,16600.0
2006-07-11 14:50:00,84.7,84.7,84.65,84.7,8000.0,62.642,62.642,62.605,62.642,8000.0
2006-07-11 14:55:00,84.67,84.72,84.66,84.67,8900.0,62.6198,62.6568,62.6124,62.6198,8900.0
2006-07-11 15:00:00,84.68,84.7,84.67,84.7,10900.0,62.6272,62.642,62.6198,62.642,10900.0
2006-07-11 15:05:00,84.7,84.85,84.7,84.85,17300.0,62.642,62.7529,62.642,62.7529,17300.0
2006-07-11 15:10:00,84.85,85.11,84.85,85.1,38300.0,62.7529,62.9452,62.7529,62.9378,38300.0
2006-07-11 15:15:00,85.08,85.11,85.0,85.0,25800.0,62.923,62.9452,62.8638,62.8638,25800.0
2006-07-11 15:20:00,85.02,85.11,85.02,85.1,34100.0,62.8786,62.9452,62.8786,62.9378,34100.0
2006-07-11 15:25:00,85.12,85.12,84.95,84.95,28100.0,62.9526,62.9526,62.8269,62.8269,28100.0
2006-07-11 15:30:00,84.95,84.97,84.9,84.97,9600.0,62.8269,62.8416,62.7899,62.8416,9600.0
2006-07-11 15:35:00,84.96,85.05,84.94,85.05,26100.0,62.8343,62.9008,62.8195,62.9008,26100.0
2006-07-11 15:40:00,85.02,85.05,85.01,85.04,22500.0,62.8786,62.9008,62.8712,62.8934,22500.0
2006-07-11 15:45:00,85.03,85.05,85.03,85.05,25600.0,62.886,62.9008,62.886,62.9008,25600.0
2006-07-11 15:50:00,85.05,85.14,85.04,85.09,45000.0,62.9008,62.9674,62.8934,62.9304,45000.0
2006-07-11 15:55:00,85.08,85.08,85.03,85.03,17500.0,62.923,62.923,62.886,62.886,17500.0
2006-07-12 09:30:00,85.35,85.5,85.35,85.4,32600.0,63.1227,63.2336,63.1227,63.1597,32600.0
2006-07-12 09:35:00,85.43,85.47,85.33,85.45,8200.0,63.1819,63.2114,63.1079,63.1966,8200.0
2006-07-12 09:40:00,85.45,85.45,85.37,85.4,11800.0,63.1966,63.1966,63.1375,63.1597,11800.0
2006-07-12 09:45:00,85.41,85.45,85.4,85.45,23700.0,63.1671,63.1966,63.1597,63.1966,23700.0
2006-07-12 09:50:00,85.45,85.5,85.35,85.5,14900.0,63.1966,63.2336,63.1227,63.2336,14900.0
2006-07-12 09:55:00,85.52,85.6,85.45,85.52,22000.0,63.2484,63.3076,63.1966,63.2484,22000.0
2006-07-12 10:00:00,85.5,85.57,85.43,85.54,14800.0,63.2336,63.2854,63.1819,63.2632,14800.0
2006-07-12 10:05:00,85.61,85.68,85.55,85.64,20500.0,63.315,63.3667,63.2706,63.3372,20500.0
2006-07-12 10:10:00,85.64,85.77,85.6,85.74,26000.0,63.3372,63.4333,63.3076,63.4111,26000.0
2006-07-12 10:15:00,85.68,85.75,85.6,85.72,12000.0,63.3667,63.4185,63.3076,63.3963,12000.0
2006-07-12 10:20:00,85.73,85.81,85.68,85.73,11700.0,63.4037,63.4629,63.3667,63.4037,11700.0
2006-07-12 10:25:00,85.69,85.71,85.62,85.64,6600.0,63.3741,63.3889,63.3224,63.3372,6600.0
2006-07-12 10:30:00,85.6,85.79,85.3,85.3,57200.0,63.3076,63.4481,63.0857,63.0857,57200.0
2006-07-12 10:35:00,85.27,85.36,85.26,85.3,7800.0,63.0635,63.1301,63.0561,63.0857,7800.0
2006-07-12 10:40:00,85.32,85.4,85.29,85.38,6700.0,63.1005,63.1597,63.0783,63.1449,6700.0
2006-07-12 10:45:00,85.36,85.48,85.35,85.39,10000.0,63.1301,63.2188,63.1227,63.1523,10000.0
2006-07-12 10:50:00,85.38,85.38,85.26,85.27,12000.0,63.1449,63.1449,63.0561,63.0635,12000.0
2006-07-12 10:55:00,85.28,85.46,85.28,85.45,7100.0,63.0709,63.204,63.0709,63.1966,7100.0
2006-07-12 11:00:00,85.43,85.47,85.35,85.47,4900.0,63.1819,63.2114,63.1227,63.2114,4900.0
2006-07-12 11:05:00,85.47,85.51,85.46,85.48,6700.0,63.2114,63.241,63.204,63.2188,6700.0
2006-07-12 11:10:00,85.47,85.47,85.43,85.46,3800.0,63.2114,63.2114,63.1819,63.204,3800.0
2006-07-12 11:15:00,85.46,85.48,85.44,85.48,5300.0,63.204,63.2188,63.1892,63.2188,5300.0
2006-07-12 11:20:00,85.46,85.46,85.33,85.33,2700.0,63.204,63.204,63.1079,63.1079,2700.0
2006-07-12 11:25:00,85.35,85.35,85.29,85.32,4800.0,63.1227,63.1227,63.0783,63.1005,4800.0
2006-07-12 11:30:00,85.32,85.35,85.25,85.26,13700.0,63.1005,63.1227,63.0487,63.0561,13700.0
2006-07-12 11:35:00,85.26,85.3,85.26,85.3,8800.0,63.0561,63.0857,63.0561,63.0857,8800.0
2006-07-12 11:40:00,85.3,85.3,85.22,85.23,9000.0,63.0857,63.0857,63.0265,63.0339,9000.0
2006-07-12 11:45:00,85.22,85.31,85.22,85.31,3900.0,63.0265,63.0931,63.0265,63.0931,3900.0
2006-07-12 11:50:00,85.31,85.32,85.29,85.32,7900.0,63.0931,63.1005,63.0783,63.1005,7900.0
2006-07-12 11:55:00,85.31,85.38,85.27,85.37,7600.0,63.0931,63.1449,63.0635,63.1375,7600.0
2006-07-12 12:00:00,85.38,85.41,85.33,85.41,20000.0,63.1449,63.1671,63.1079,63.1671,20000.0
2006-07-12 12:05:00,85.42,85.55,85.41,85.42,15600.0,63.1745,63.2706,63.1671,63.1745,15600.0
2006-07-12 12:10:00,85.43,85.52,85.39,85.48,13200.0,63.1819,63.2484,63.1523,63.2188,13200.0
2006-07-12 12:15:00,85.43,85.47,85.3,85.3,18800.0,63.1819,63.2114,63.0857,63.0857,18800.0
2006-07-12 12:20:00,85.3,85.42,85.3,85.37,20700.0,63.0857,63.1745,63.0857,63.1375,20700.0
2006-07-12 12:25:00,85.37,85.4,85.32,85.35,14400.0,63.1375,63.1597,63.1005,63.1227,14400.0
2006-07-12 12:30:00,85.34,85.41,85.3,85.41,14600.0,63.1153,63.1671,63.0857,63.1671,14600.0
2006-07-12 12:35:00,85.4,85.45,85.39,85.4,13800.0,63.1597,63.1966,63.1523,63.1597,13800.0
2006-07-12 12:40:00,85.39,85.43,85.31,85.35,9400.0,63.1523,63.1819,63.0931,63.1227,9400.0
2006-07-12 12:45:00,85.32,85.39,85.27,85.39,10600.0,63.1005,63.1523,63.0635,63.1523,10600.0
2006-07-12 12:50:00,85.39,85.39,85.33,85.36,2600.0,63.1523,63.1523,63.1079,63.1301,2600.0
2006-07-12 12:55:00,85.36,85.41,85.33,85.41,9900.0,63.1301,63.1671,63.1079,63.1671,9900.0
2006-07-12 13:00:00,85.41,85.42,85.3,85.32,24000.0,63.1671,63.1745,63.0857,63.1005,24000.0
2006-07-12 13:05:00,85.3,85.3,85.17,85.25,11800.0,63.0857,63.0857,62.9896,63.0487,11800.0
2006-07-12 13:10:00,85.26,85.28,85.24,85.24,6900.0,63.0561,63.0709,63.0413,63.0413,6900.0
2006-07-12 13:15:00,85.25,85.34,85.25,85.28,6900.0,63.0487,63.1153,63.0487,63.0709,6900.0
2006-07-12 13:20:00,85.26,85.29,85.18,85.28,7800.0,63.0561,63.0783,62.997,63.0709,7800.0
2006-07-12 13:25:00,85.28,85.28,85.11,85.12,5100.0,63.0709,63.0709,62.9452,62.9526,5100.0
2006-07-12 13:30:00,85.09,85.14,85.05,85.14,6900.0,62.9304,62.9674,62.9008,62.9674,6900.0
2006-07-12 13:35:00,85.14,85.18,85.14,85.15,8500.0,62.9674,62.997,62.9674,62.9748,8500.0
2006-07-12 13:40:00,85.15,85.17,85.12,85.15,7800.0,62.9748,62.9896,62.9526,62.9748,7800.0
2006-07-12 13:45:00,85.14,85.14,84.98,84.99,9300.0,62.9674,62.9674,62.849,62.8564,9300.0
2006-07-12 13:50:00,84.98,84.99,84.91,84.99,12800.0,62.849,62.8564,62.7973,62.8564,12800.0
2006-07-12 13:55:00,84.97,85.12,84.97,85.12,55500.0,62.8416,62.9526,62.8416,62.9526,55500.0
2006-07-12 14:00:00,85.09,85.11,85.06,85.06,5900.0,62.9304,62.9452,62.9082,62.9082,5900.0
2006-07-12 14:05:00,85.06,85.07,84.96,85.0,14600.0,62.9082,62.9156,62.8343,62.8638,14600.0
2006-07-12 14:10:00,85.0,85.05,84.99,85.02,11700.0,62.8638,62.9008,62.8564,62.8786,11700.0
2006-07-12 14:15:00,85.0,85.11,85.0,85.08,12100.0,62.8638,62.9452,62.8638,62.923,12100.0
2006-07-12 14:20:00,85.03,85.08,85.02,85.05,17500.0,62.886,62.923,62.8786,62.9008,17500.0
2006-07-12 14:25:00,85.05,85.14,85.03,85.09,24200.0,62.9008,62.9674,62.886,62.9304,24200.0
2006-07-12 14:30:00,85.09,85.14,85.08,85.11,20900.0,62.9304,62.9674,62.923,62.9452,20900.0
2006-07-12 14:35:00,85.13,85.18,85.1,85.17,10700.0,62.96,62.997,62.9378,62.9896,10700.0
2006-07-12 14:40:00,85.17,85.18,84.99,85.0,8600.0,62.9896,62.997,62.8564,62.8638,8600.0
2006-07-12 14:45:00,85.01,85.03,84.91,84.99,12300.0,62.8712,62.886,62.7973,62.8564,12300.0
2006-07-12 14:50:00,84.99,85.0,84.87,84.9,21100.0,62.8564,62.8638,62.7677,62.7899,21100.0
2006-07-12 14:55:00,84.91,84.91,84.76,84.81,10700.0,62.7973,62.7973,62.6863,62.7233,10700.0
2006-07-12 15:00:00,84.8,84.9,84.75,84.9,11600.0,62.7159,62.7899,62.6789,62.7899,11600.0
2006-07-12 15:05:00,84.9,84.91,84.82,84.87,9200.0,62.7899,62.7973,62.7307,62.7677,9200.0
2006-07-12 15:10:00,84.88,85.04,84.86,84.97,9500.0,62.7751,62.8934,62.7603,62.8416,9500.0
2006-07-12 15:15:00,84.94,84.94,84.85,84.87,5100.0,62.8195,62.8195,62.7529,62.7677,5100.0
2006-07-12 15:20:00,84.87,85.03,84.86,84.98,10300.0,62.7677,62.886,62.7603,62.849,10300.0
2006-07-12 15:25:00,84.98,85.04,84.93,84.95,22800.0,62.849,62.8934,62.8121,62.8269,22800.0
2006-07-12 15:30:00,84.94,84.94,84.86,84.86,33100.0,62.8195,62.8195,62.7603,62.7603,33100.0
2006-07-12 15:35:00,84.85,84.87,84.77,84.77,12700.0,62.7529,62.7677,62.6937,62.6937,12700.0
2006-07-12 15:40:00,84.77,84.78,84.69,84.73,10900.0,62.6937,62.7011,62.6346,62.6642,10900.0
2006-07-12 15:45:00,84.72,84.73,84.63,84.63,16100.0,62.6568,62.6642,62.5902,62.5902,16100.0
2006-07-12 15:50:00,84.65,84.7,84.64,84.66,18800.0,62.605,62.642,62.5976,62.6124,18800.0
2006-07-12 15:55:00,84.67,84.72,84.66,84.72,24300.0,62.6198,62.6568,62.6124,62.6568,24300.0
2006-07-13 09:30:00,84.76,84.76,84.41,84.46,24700.0,62.6863,62.6863,62.4275,62.4645,24700.0
2006-07-13 09:35:00,84.48,84.7,84.46,84.69,14400.0,62.4793,62.642,62.4645,62.6346,14400.0
2006-07-13 09:40:00,84.69,84.73,84.56,84.56,24700.0,62.6346,62.6642,62.5384,62.5384,24700.0
2006-07-13 09:45:00,84.61,84.61,84.4,84.57,17300.0,62.5754,62.5754,62.4201,62.5458,17300.0
2006-07-13 09:50:00,84.57,84.61,84.52,84.59,19600.0,62.5458,62.5754,62.5088,62.5606,19600.0
2006-07-13 09:55:00,84.61,84.64,84.42,84.42,62700.0,62.5754,62.5976,62.4349,62.4349,62700.0
2006-07-13 10:00:00,84.41,84.48,84.32,84.48,30100.0,62.4275,62.4793,62.3609,62.4793,30100.0
2006-07-13 10:05:00,84.48,84.5,84.37,84.43,95800.0,62.4793,62.494,62.3979,62.4423,95800.0
2006-07-13 10:10:00,84.43,84.52,84.34,84.34,16900.0,62.4423,62.5088,62.3757,62.3757,16900.0
2006-07-13 10:15:00,84.36,84.43,84.32,84.4,94000.0,62.3905,62.4423,62.3609,62.4201,94000.0
2006-07-13 10:20:00,84.4,84.5,84.31,84.4,201300.0,62.4201,62.494,62.3535,62.4201,201300.0
2006-07-13 10:25:00,84.4,84.52,84.35,84.52,47000.0,62.4201,62.5088,62.3831,62.5088,47000.0
2006-07-13 10:30:00,84.55,84.65,84.52,84.63,161700.0,62.531,62.605,62.5088,62.5902,161700.0
2006-07-13 10:35:00,84.63,84.63,84.54,84.57,48700.0,62.5902,62.5902,62.5236,62.5458,48700.0
2006-07-13 10:40:00,84.57,84.59,84.5,84.5,135700.0,62.5458,62.5606,62.494,62.494,135700.0
2006-07-13 10:45:00,84.5,84.5,84.4,84.42,81600.0,62.494,62.494,62.4201,62.4349,81600.0
2006-07-13 10:50:00,84.4,84.48,84.4,84.46,47300.0,62.4201,62.4793,62.4201,62.4645,47300.0
2006-07-13 10:55:00,84.45,84.46,84.35,84.46,19100.0,62.4571,62.4645,62.3831,62.4645,19100.0
2006-07-13 11:00:00,84.47,84.48,84.25,84.28,6300.0,62.4719,62.4793,62.3092,62.3313,6300.0
2006-07-13 11:05:00,84.28,84.41,84.28,84.4,20500.0,62.3313,62.4275,62.3313,62.4201,20500.0
2006-07-13 11:10:00,84.38,84.38,84.26,84.3,16700.0,62.4053,62.4053,62.3166,62.3461,16700.0
2006-07-13 11:15:00,84.29,84.34,84.24,84.24,14500.0,62.3387,62.3757,62.3018,62.3018,14500.0
2006-07-13 11:20:00,84.24,84.39,84.23,84.37,17400.0,62.3018,62.4127,62.2944,62.3979,17400.0
2006-07-13 11:25:00,84.38,84.4,84.35,84.4,13200.0,62.4053,62.4201,62.3831,62.4201,13200.0
2006-07-13 11:30:00,84.4,84.45,84.35,84.41,11000.0,62.4201,62.4571,62.3831,62.4275,11000.0
2006-07-13 11:35:00,84.42,84.5,84.39,84.46,30700.0,62.4349,62.494,62.4127,62.4645,30700.0
2006-07-13 11:40:00,84.46,84.53,84.44,84.49,26400.0,62.4645,62.5162,62.4497,62.4867,26400.0
2006-07-13 11:45:00,84.5,84.5,84.35,84.39,8700.0,62.494,62.494,62.3831,62.4127,8700.0
2006-07-13 11:50:00,84.39,84.5,84.39,84.46,7700.0,62.4127,62.494,62.4127,62.4645,7700.0
2006-07-13 11:55:00,84.46,84.5,84.41,84.49,7000.0,62.4645,62.494,62.4275,62.4867,7000.0
2006-07-13 12:00:00,84.5,84.56,84.4,84.41,21600.0,62.494,62.5384,62.4201,62.4275,21600.0
2006-07-13 12:05:00,84.41,84.5,84.41,84.49,6900.0,62.4275,62.494,62.4275,62.4867,6900.0
2006-07-13 12:10:00,84.5,84.58,84.45,84.47,12600.0,62.494,62.5532,62.4571,62.4719,12600.0
2006-07-13 12:15:00,84.46,84.64,84.44,84.58,36600.0,62.4645,62.5976,62.4497,62.5532,36600.0
2006-07-13 12:20:00,84.57,84.57,84.41,84.41,14000.0,62.5458,62.5458,62.4275,62.4275,14000.0
2006-07-13 12:25:00,84.42,84.48,84.42,84.46,4700.0,62.4349,62.4793,62.4349,62.4645,4700.0
2006-07-13 12:30:00,84.43,84.51,84.41,84.51,3400.0,62.4423,62.5014,62.4275,62.5014,3400.0
2006-07-13 12:35:00,84.51,84.53,84.49,84.49,3000.0,62.5014,62.5162,62.4867,62.4867,3000.0
2006-07-13 12:40:00,84.49,84.55,84.47,84.55,8800.0,62.4867,62.531,62.4719,62.531,8800.0
2006-07-13 12:45:00,84.55,84.55,84.46,84.48,12100.0,62.531,62.531,62.4645,62.4793,12100.0
2006-07-13 12:50:00,84.44,84.45,84.42,84.45,4100.0,62.4497,62.4571,62.4349,62.4571,4100.0
2006-07-13 12:55:00,84.45,84.47,84.41,84.47,4100.0,62.4571,62.4719,62.4275,62.4719,4100.0
2006-07-13 13:00:00,84.5,84.58,84.41,84.41,7600.0,62.494,62.5532,62.4275,62.4275,7600.0
2006-07-13 13:05:00,84.39,84.39,84.26,84.26,9600.0,62.4127,62.4127,62.3166,62.3166,9600.0
2006-07-13 13:10:00,84.26,84.34,84.25,84.33,3600.0,62.3166,62.3757,62.3092,62.3683,3600.0
2006-07-13 13:15:00,84.29,84.29,84.2,84.21,8300.0,62.3387,62.3387,62.2722,62.2796,8300.0
2006-07-13 13:20:00,84.21,84.29,84.19,84.19,13200.0,62.2796,62.3387,62.2648,62.2648,13200.0
2006-07-13 13:25:00,84.21,84.25,84.14,84.24,11600.0,62.2796,62.3092,62.2278,62.3018,11600.0
2006-07-13 13:30:00,84.23,84.27,84.16,84.23,13000.0,62.2944,62.3239,62.2426,62.2944,13000.0
2006-07-13 13:35:00,84.23,84.25,84.13,84.16,10800.0,62.2944,62.3092,62.2204,62.2426,10800.0
2006-07-13 13:40:00,84.15,84.17,84.11,84.14,11400.0,62.2352,62.25,62.2056,62.2278,11400.0
2006-07-13 13:45:00,84.14,84.24,84.14,84.17,15700.0,62.2278,62.3018,62.2278,62.25,15700.0
2006-07-13 13:50:00,84.17,84.2,84.09,84.09,15200.0,62.25,62.2722,62.1908,62.1908,15200.0
2006-07-13 13:55:00,84.08,84.09,83.98,83.98,11500.0,62.1834,62.1908,62.1095,62.1095,11500.0
2006-07-13 14:00:00,84.0,84.02,83.94,83.99,10400.0,62.1243,62.1391,62.0799,62.1169,10400.0
2006-07-13 14:05:00,83.99,84.04,83.99,83.99,14800.0,62.1169,62.1538,62.1169,62.1169,14800.0
2006-07-13 14:10:00,83.98,84.07,83.94,84.07,10800.0,62.1095,62.176,62.0799,62.176,10800.0
2006-07-13 14:15:00,84.11,84.13,84.05,84.09,13400.0,62.2056,62.2204,62.1612,62.1908,13400.0
2006-07-13 14:20:00,84.09,84.12,84.07,84.12,7400.0,62.1908,62.213,62.176,62.213,7400.0
2006-07-13 14:25:00,84.12,84.12,84.06,84.09,15500.0,62.213,62.213,62.1686,62.1908,15500.0
2006-07-13 14:30:00,84.09,84.1,84.03,84.05,8700.0,62.1908,62.1982,62.1464,62.1612,8700.0
2006-07-13 14:35:00,84.05,84.07,83.97,83.99,20000.0,62.1612,62.176,62.1021,62.1169,20000.0
2006-07-13 14:40:00,83.99,84.03,83.94,83.96,13500.0,62.1169,62.1464,62.0799,62.0947,13500.0
2006-07-13 14:45:00,83.96,83.96,83.78,83.78,13300.0,62.0947,62.0947,61.9616,61.9616,13300.0
2006-07-13 14:50:00,83.79,83.79,83.73,83.73,8500.0,61.969,61.969,61.9246,61.9246,8500.0
2006-07-13 14:55:00,83.73,83.82,83.72,83.77,32000.0,61.9246,61.9911,61.9172,61.9542,32000.0
2006-07-13 15:00:00,83.77,83.77,83.57,83.63,24800.0,61.9542,61.9542,61.8062,61.8506,24800.0
2006-07-13 15:05:00,83.63,83.74,83.61,83.74,18000.0,61.8506,61.932,61.8358,61.932,18000.0
2006-07-13 15:10:00,83.72,83.75,83.65,83.65,20000.0,61.9172,61.9394,61.8654,61.8654,20000.0
2006-07-13 15:15:00,83.66,83.66,83.58,83.58,10700.0,61.8728,61.8728,61.8136,61.8136,10700.0
2006-07-13 15:20:00,83.59,83.66,83.58,83.6,27900.0,61.821,61.8728,61.8136,61.8284,27900.0
2006-07-13 15:25:00,83.59,83.67,83.57,83.67,18200.0,61.821,61.8802,61.8062,61.8802,18200.0
2006-07-13 15:30:00,83.67,83.77,83.63,83.72,33000.0,61.8802,61.9542,61.8506,61.9172,33000.0
2006-07-13 15:35:00,83.69,83.7,83.59,83.59,25400.0,61.895,61.9024,61.821,61.821,25400.0
2006-07-13 15:40:00,83.59,83.66,83.52,83.66,23200.0,61.821,61.8728,61.7693,61.8728,23200.0
2006-07-13 15:45:00,83.66,83.68,83.65,83.68,13500.0,61.8728,61.8876,61.8654,61.8876,13500.0
2006-07-13 15:50:00,83.68,83.84,83.67,83.68,27300.0,61.8876,62.0059,61.8802,61.8876,27300.0
2006-07-13 15:55:00,83.68,83.7,83.63,83.63,198100.0,61.8876,61.9024,61.8506,61.8506,198100.0
2006-07-14 09:30:00,83.64,83.64,83.1,83.44,42700.0,61.858,61.858,61.4586,61.7101,42700.0
2006-07-14 09:35:00,83.4,83.4,82.95,82.99,10600.0,61.6805,61.6805,61.3477,61.3773,10600.0
2006-07-14 09:40:00,82.96,83.37,82.96,83.26,20900.0,61.3551,61.6583,61.3551,61.577,20900.0
2006-07-14 09:45:00,83.26,83.5,83.19,83.41,33200.0,61.577,61.7545,61.5252,61.6879,33200.0
2006-07-14 09:50:00,83.4,83.4,83.15,83.16,12700.0,61.6805,61.6805,61.4956,61.503,12700.0
2006-07-14 09:55:00,83.12,83.26,83.11,83.22,16000.0,61.4734,61.577,61.466,61.5474,16000.0
2006-07-14 10:00:00,83.22,83.35,83.06,83.06,14800.0,61.5474,61.6435,61.4291,61.4291,14800.0
2006-07-14 10:05:00,83.05,83.24,83.05,83.23,8800.0,61.4217,61.5622,61.4217,61.5548,8800.0
2006-07-14 10:10:00,83.24,83.45,83.22,83.43,5900.0,61.5622,61.7175,61.5474,61.7027,5900.0
2006-07-14 10:15:00,83.41,83.51,83.41,83.47,16700.0,61.6879,61.7619,61.6879,61.7323,16700.0
2006-07-14 10:20:00,83.45,83.53,83.45,83.53,18300.0,61.7175,61.7767,61.7175,61.7767,18300.0
2006-07-14 10:25:00,83.52,83.52,83.35,83.5,8600.0,61.7693,61.7693,61.6435,61.7545,8600.0
2006-07-14 10:30:00,83.5,83.5,83.38,83.39,4200.0,61.7545,61.7545,61.6657,61.6731,4200.0
2006-07-14 10:35:00,83.39,83.51,83.39,83.49,7300.0,61.6731,61.7619,61.6731,61.7471,7300.0
2006-07-14 10:40:00,83.49,83.67,83.49,83.61,6400.0,61.7471,61.8802,61.7471,61.8358,6400.0
2006-07-14 10:45:00,83.6,83.61,83.51,83.51,2000.0,61.8284,61.8358,61.7619,61.7619,2000.0
2006-07-14 10:50:00,83.49,83.49,83.2,83.2,13100.0,61.7471,61.7471,61.5326,61.5326,13100.0
2006-07-14 10:55:00,83.17,83.24,83.06,83.16,14500.0,61.5104,61.5622,61.4291,61.503,14500.0
2006-07-14 11:00:00,83.14,83.14,82.91,82.91,11900.0,61.4882,61.4882,61.3181,61.3181,11900.0
2006-07-14 11:05:00,82.9,83.0,82.81,82.97,16800.0,61.3107,61.3847,61.2442,61.3625,16800.0
2006-07-14 11:10:00,82.94,82.98,82.86,82.86,6700.0,61.3403,61.3699,61.2811,61.2811,6700.0
2006-07-14 11:15:00,82.84,82.85,82.77,82.83,26800.0,61.2664,61.2738,61.2146,61.259,26800.0
2006-07-14 11:20:00,82.81,82.99,82.81,82.95,25600.0,61.2442,61.3773,61.2442,61.3477,25600.0
2006-07-14 11:25:00,82.95,82.95,82.74,82.74,10200.0,61.3477,61.3477,61.1924,61.1924,10200.0
2006-07-14 11:30:00,82.72,82.73,82.48,82.5,13000.0,61.1776,61.185,61.0001,61.0149,13000.0
2006-07-14 11:35:00,82.51,82.7,82.48,82.68,13200.0,61.0223,61.1628,61.0001,61.148,13200.0
2006-07-14 11:40:00,82.69,82.79,82.67,82.74,11100.0,61.1554,61.2294,61.1406,61.1924,11100.0
2006-07-14 11:45:00,82.74,82.75,82.6,82.6,8000.0,61.1924,61.1998,61.0889,61.0889,8000.0
2006-07-14 11:50:00,82.61,82.63,82.52,82.55,13300.0,61.0963,61.111,61.0297,61.0519,13300.0
2006-07-14 11:55:00,82.57,82.67,82.54,82.67,8300.0,61.0667,61.1406,61.0445,61.1406,8300.0
2006-07-14 12:00:00,82.65,82.65,82.62,82.63,10100.0,61.1258,61.1258,61.1036,61.111,10100.0
2006-07-14 12:05:00,82.62,82.63,82.53,82.62,9600.0,61.1036,61.111,61.0371,61.1036,9600.0
2006-07-14 12:10:00,82.63,82.65,82.55,82.56,57200.0,61.111,61.1258,61.0519,61.0593,57200.0
2006-07-14 12:15:00,82.57,82.59,82.48,82.53,9600.0,61.0667,61.0815,61.0001,61.0371,9600.0
2006-07-14 12:20:00,82.53,82.61,82.51,82.58,15500.0,61.0371,61.0963,61.0223,61.0741,15500.0
2006-07-14 12:25:00,82.59,82.63,82.5,82.53,15400.0,61.0815,61.111,61.0149,61.0371,15400.0
2006-07-14 12:30:00,82.54,82.63,82.52,82.56,17600.0,61.0445,61.111,61.0297,61.0593,17600.0
2006-07-14 12:35:00,82.57,82.63,82.52,82.63,21500.0,61.0667,61.111,61.0297,61.111,21500.0
2006-07-14 12:40:00,82.64,82.83,82.63,82.79,16700.0,61.1184,61.259,61.111,61.2294,16700.0
2006-07-14 12:45:00,82.8,82.89,82.8,82.89,16300.0,61.2368,61.3033,61.2368,61.3033,16300.0
2006-07-14 12:50:00,82.9,82.97,82.9,82.96,18500.0,61.3107,61.3625,61.3107,61.3551,18500.0
2006-07-14 12:55:00,82.96,82.98,82.93,82.93,6300.0,61.3551,61.3699,61.3329,61.3329,6300.0
2006-07-14 13:00:00,82.92,82.95,82.83,82.84,25100.0,61.3255,61.3477,61.259,61.2664,25100.0
2006-07-14 13:05:00,82.83,82.83,82.69,82.69,7300.0,61.259,61.259,61.1554,61.1554,7300.0
2006-07-14 13:10:00,82.62,82.68,82.61,82.62,11900.0,61.1036,61.148,61.0963,61.1036,11900.0
2006-07-14 13:15:00,82.62,82.69,82.61,82.69,4700.0,61.1036,61.1554,61.0963,61.1554,4700.0
2006-07-14 13:20:00,82.69,82.77,82.67,82.77,9500.0,61.1554,61.2146,61.1406,61.2146,9500.0
2006-07-14 13:25:00,82.77,82.9,82.77,82.87,14200.0,61.2146,61.3107,61.2146,61.2885,14200.0
2006-07-14 13:30:00,82.88,82.88,82.75,82.78,6900.0,61.2959,61.2959,61.1998,61.222,6900.0
2006-07-14 13:35:00,82.79,83.01,82.79,83.01,12400.0,61.2294,61.3921,61.2294,61.3921,12400.0
2006-07-14 13:40:00,83.03,83.07,82.85,82.86,13800.0,61.4069,61.4365,61.2738,61.2811,13800.0
2006-07-14 13:45:00,82.86,82.91,82.84,82.91,7300.0,61.2811,61.3181,61.2664,61.3181,7300.0
2006-07-14 13:50:00,82.89,82.97,82.89,82.97,16300.0,61.3033,61.3625,61.3033,61.3625,16300.0
2006-07-14 13:55:00,82.97,83.03,82.9,82.9,10700.0,61.3625,61.4069,61.3107,61.3107,10700.0
2006-07-14 14:00:00,82.89,82.9,82.78,82.86,33300.0,61.3033,61.3107,61.222,61.2811,33300.0
2006-07-14 14:05:00,82.86,83.0,82.86,82.96,15400.0,61.2811,61.3847,61.2811,61.3551,15400.0
2006-07-14 14:10:00,82.98,82.98,82.83,82.84,7700.0,61.3699,61.3699,61.259,61.2664,7700.0
2006-07-14 14:15:00,82.86,82.95,82.82,82.92,17500.0,61.2811,61.3477,61.2516,61.3255,17500.0
2006-07-14 14:20:00,82.93,82.93,82.82,82.82,10200.0,61.3329,61.3329,61.2516,61.2516,10200.0
2006-07-14 14:25:00,82.77,82.77,82.67,82.68,11500.0,61.2146,61.2146,61.1406,61.148,11500.0
2006-07-14 14:30:00,82.66,82.72,82.63,82.68,25200.0,61.1332,61.1776,61.111,61.148,25200.0
2006-07-14 14:35:00,82.72,82.72,82.67,82.68,7200.0,61.1776,61.1776,61.1406,61.148,7200.0
2006-07-14 14:40:00,82.66,82.69,82.59,82.69,10900.0,61.1332,61.1554,61.0815,61.1554,10900.0
2006-07-14 14:45:00,82.69,82.81,82.69,82.8,12500.0,61.1554,61.2442,61.1554,61.2368,12500.0
2006-07-14 14:50:00,82.79,82.87,82.76,82.84,16800.0,61.2294,61.2885,61.2072,61.2664,16800.0
2006-07-14 14:55:00,82.84,82.84,82.75,82.77,18300.0,61.2664,61.2664,61.1998,61.2146,18300.0
2006-07-14 15:00:00,82.77,82.91,82.77,82.91,25500.0,61.2146,61.3181,61.2146,61.3181,25500.0
2006-07-14 15:05:00,82.91,82.98,82.89,82.92,15200.0,61.3181,61.3699,61.3033,61.3255,15200.0
2006-07-14 15:10:00,82.91,82.92,82.81,82.92,13400.0,61.3181,61.3255,61.2442,61.3255,13400.0
2006-07-14 15:15:00,82.91,82.93,82.83,82.92,9800.0,61.3181,61.3329,61.259,61.3255,9800.0
2006-07-14 15:20:00,82.94,83.0,82.88,82.89,18400.0,61.3403,61.3847,61.2959,61.3033,18400.0
2006-07-14 15:25:00,82.89,82.89,82.75,82.87,11700.0,61.3033,61.3033,61.1998,61.2885,11700.0
2006-07-14 15:30:00,82.87,82.92,82.79,82.9,6500.0,61.2885,61.3255,61.2294,61.3107,6500.0
2006-07-14 15:35:00,82.9,83.05,82.75,83.05,18400.0,61.3107,61.4217,61.1998,61.4217,18400.0
2006-07-14 15:40:00,83.05,83.12,83.05,83.05,12100.0,61.4217,61.4734,61.4217,61.4217,12100.0
2006-07-14 15:45:00,83.06,83.29,83.05,83.29,20700.0,61.4291,61.5992,61.4217,61.5992,20700.0
2006-07-14 15:50:00,83.3,83.38,83.25,83.28,51400.0,61.6066,61.6657,61.5696,61.5918,51400.0
2006-07-14 15:55:00,83.28,83.32,83.19,83.19,29100.0,61.5918,61.6214,61.5252,61.5252,29100.0
2006-07-17 09:30:00,83.1,83.15,83.0,83.08,29400.0,61.4586,61.4956,61.3847,61.4439,29400.0
2006-07-17 09:35:00,83.06,83.27,83.0,83.05,24400.0,61.4291,61.5844,61.3847,61.4217,24400.0
2006-07-17 09:40:00,83.06,83.24,82.98,83.05,21100.0,61.4291,61.5622,61.3699,61.4217,21100.0
2006-07-17 09:45:00,83.06,83.17,82.95,83.09,14700.0,61.4291,61.5104,61.3477,61.4512,14700.0
2006-07-17 09:50:00,83.09,83.16,83.0,83.01,10000.0,61.4512,61.503,61.3847,61.3921,10000.0
2006-07-17 09:55:00,83.0,83.05,82.88,82.88,9700.0,61.3847,61.4217,61.2959,61.2959,9700.0
2006-07-17 10:00:00,82.87,82.99,82.87,82.98,4900.0,61.2885,61.3773,61.2885,61.3699,4900.0
2006-07-17 10:05:00,82.95,83.07,82.92,82.97,5400.0,61.3477,61.4365,61.3255,61.3625,5400.0
2006-07-17 10:10:00,82.96,83.06,82.93,83.02,6000.0,61.3551,61.4291,61.3329,61.3995,6000.0
2006-07-17 10:15:00,83.01,83.19,82.93,83.19,9400.0,61.3921,61.5252,61.3329,61.5252,9400.0
2006-07-17 10:20:00,83.19,83.29,83.17,83.18,6100.0,61.5252,61.5992,61.5104,61.5178,6100.0
2006-07-17 10:25:00,83.18,83.18,82.86,82.9,14800.0,61.5178,61.5178,61.2811,61.3107,14800.0
2006-07-17 10:30:00,82.88,82.88,82.67,82.77,8100.0,61.2959,61.2959,61.1406,61.2146,8100.0
2006-07-17 10:35:00,82.8,82.8,82.67,82.74,8400.0,61.2368,61.2368,61.1406,61.1924,8400.0
2006-07-17 10:40:00,82.73,82.87,82.69,82.87,5500.0,61.185,61.2885,61.1554,61.2885,5500.0
2006-07-17 10:45:00,82.87,82.96,82.87,82.96,14500.0,61.2885,61.3551,61.2885,61.3551,14500.0
2006-07-17 10:50:00,82.96,83.0,82.87,82.95,13600.0,61.3551,61.3847,61.2885,61.3477,13600.0
2006-07-17 10:55:00,82.96,82.97,82.85,82.92,33700.0,61.3551,61.3625,61.2738,61.3255,33700.0
2006-07-17 11:00:00,82.92,82.93,82.79,82.82,9600.0,61.3255,61.3329,61.2294,61.2516,9600.0
2006-07-17 11:05:00,82.82,82.86,82.79,82.86,6100.0,61.2516,61.2811,61.2294,61.2811,6100.0
2006-07-17 11:10:00,82.86,82.9,82.83,82.85,13500.0,61.2811,61.3107,61.259,61.2738,13500.0
2006-07-17 11:15:00,82.88,82.9,82.83,82.83,12300.0,61.2959,61.3107,61.259,61.259,12300.0
2006-07-17 11:20:00,82.83,82.83,82.7,82.73,18900.0,61.259,61.259,61.1628,61.185,18900.0
2006-07-17 11:25:00,82.7,82.79,82.7,82.78,9700.0,61.1628,61.2294,61.1628,61.222,9700.0
2006-07-17 11:30:00,82.75,82.9,82.68,82.89,15300.0,61.1998,61.3107,61.148,61.3033,15300.0
2006-07-17 11:35:00,82.88,82.89,82.68,82.79,15000.0,61.2959,61.3033,61.148,61.2294,15000.0
2006-07-17 11:40:00,82.79,82.96,82.76,82.96,23300.0,61.2294,61.3551,61.2072,61.3551,23300.0
2006-07-17 11:45:00,82.96,83.02,82.94,82.97,14900.0,61.3551,61.3995,61.3403,61.3625,14900.0
2006-07-17 11:50:00,82.97,82.97,82.77,82.87,33900.0,61.3625,61.3625,61.2146,61.2885,33900.0
2006-07-17 11:55:00,82.84,82.85,82.73,82.85,10200.0,61.2664,61.2738,61.185,61.2738,10200.0
2006-07-17 12:00:00,82.85,82.85,82.74,82.74,9300.0,61.2738,61.2738,61.1924,61.1924,9300.0
2006-07-17 12:05:00,82.76,82.81,82.73,82.79,3300.0,61.2072,61.2442,61.185,61.2294,3300.0
2006-07-17 12:10:00,82.8,82.8,82.65,82.72,6000.0,61.2368,61.2368,61.1258,61.1776,6000.0
2006-07-17 12:15:00,82.88,82.88,82.69,82.85,30000.0,61.2959,61.2959,61.1554,61.2738,30000.0
2006-07-17 12:20:00,82.88,82.93,82.75,82.75,23000.0,61.2959,61.3329,61.1998,61.1998,23000.0
2006-07-17 12:25:00,82.73,82.88,82.73,82.85,8100.0,61.185,61.2959,61.185,61.2738,8100.0
2006-07-17 12:30:00,82.85,82.88,82.8,82.86,5200.0,61.2738,61.2959,61.2368,61.2811,5200.0
2006-07-17 12:35:00,82.86,82.94,82.83,82.92,9200.0,61.2811,61.3403,61.259,61.3255,9200.0
2006-07-17 12:40:00,82.93,83.04,82.9,83.01,11800.0,61.3329,61.4143,61.3107,61.3921,11800.0
2006-07-17 12:45:00,83.02,83.02,82.88,82.95,15800.0,61.3995,61.3995,61.2959,61.3477,15800.0
2006-07-17 12:50:00,82.96,82.96,82.88,82.89,5700.0,61.3551,61.3551,61.2959,61.3033,5700.0
2006-07-17 12:55:00,82.9,82.95,82.88,82.91,13800.0,61.3107,61.3477,61.2959,61.3181,13800.0
2006-07-17 13:00:00,82.93,82.95,82.83,82.86,11600.0,61.3329,61.3477,61.259,61.2811,11600.0
2006-07-17 13:05:00,82.86,82.93,82.85,82.93,20400.0,61.2811,61.3329,61.2738,61.3329,20400.0
2006-07-17 13:10:00,82.93,82.98,82.88,82.91,14100.0,61.3329,61.3699,61.2959,61.3181,14100.0
2006-07-17 13:15:00,82.91,82.91,82.85,82.9,17800.0,61.3181,61.3181,61.2738,61.3107,17800.0
2006-07-17 13:20:00,82.97,83.04,82.9,82.97,26900.0,61.3625,61.4143,61.3107,61.3625,26900.0
2006-07-17 13:25:00,82.99,83.04,82.99,83.04,13700.0,61.3773,61.4143,61.3773,61.4143,13700.0
2006-07-17 13:30:00,83.04,83.04,83.0,83.03,7600.0,61.4143,61.4143,61.3847,61.4069,7600.0
2006-07-17 13:35:00,83.02,83.02,82.93,82.93,2100.0,61.3995,61.3995,61.3329,61.3329,2100.0
2006-07-17 13:40:00,82.94,83.04,82.94,83.04,5800.0,61.3403,61.4143,61.3403,61.4143,5800.0
2006-07-17 13:45:00,83.04,83.04,83.0,83.03,5600.0,61.4143,61.4143,61.3847,61.4069,5600.0
2006-07-17 13:50:00,83.02,83.04,82.98,83.04,16500.0,61.3995,61.4143,61.3699,61.4143,16500.0
2006-07-17 13:55:00,83.03,83.06,83.02,83.06,8300.0,61.4069,61.4291,61.3995,61.4291,8300.0
2006-07-17 14:00:00,83.06,83.16,83.06,83.15,10300.0,61.4291,61.503,61.4291,61.4956,10300.0
2006-07-17 14:05:00,83.15,83.2,83.12,83.15,6500.0,61.4956,61.5326,61.4734,61.4956,6500.0
2006-07-17 14:10:00,83.15,83.15,83.09,83.12,3600.0,61.4956,61.4956,61.4512,61.4734,3600.0
2006-07-17 14:15:00,83.12,83.2,83.1,83.2,11100.0,61.4734,61.5326,61.4586,61.5326,11100.0
2006-07-17 14:20:00,83.2,83.24,83.15,83.15,15900.0,61.5326,61.5622,61.4956,61.4956,15900.0
2006-07-17 14:25:00,83.14,83.29,83.13,83.27,5700.0,61.4882,61.5992,61.4808,61.5844,5700.0
2006-07-17 14:30:00,83.27,83.33,83.25,83.29,5900.0,61.5844,61.6287,61.5696,61.5992,5900.0
2006-07-17 14:35:00,83.29,83.37,83.29,83.35,4300.0,61.5992,61.6583,61.5992,61.6435,4300.0
2006-07-17 14:40:00,83.35,83.36,83.21,83.21,5800.0,61.6435,61.6509,61.54,61.54,5800.0
2006-07-17 14:45:00,83.21,83.34,83.21,83.28,6700.0,61.54,61.6361,61.54,61.5918,6700.0
2006-07-17 14:50:00,83.23,83.26,83.16,83.24,7800.0,61.5548,61.577,61.503,61.5622,7800.0
2006-07-17 14:55:00,83.25,83.25,83.18,83.19,7400.0,61.5696,61.5696,61.5178,61.5252,7400.0
2006-07-17 15:00:00,83.18,83.18,83.11,83.12,6300.0,61.5178,61.5178,61.466,61.4734,6300.0
2006-07-17 15:05:00,83.12,83.15,83.07,83.07,12200.0,61.4734,61.4956,61.4365,61.4365,12200.0
2006-07-17 15:10:00,83.05,83.18,83.05,83.15,5700.0,61.4217,61.5178,61.4217,61.4956,5700.0
2006-07-17 15:15:00,83.17,83.17,83.12,83.13,7000.0,61.5104,61.5104,61.4734,61.4808,7000.0
2006-07-17 15:20:00,83.13,83.18,83.09,83.1,6900.0,61.4808,61.5178,61.4512,61.4586,6900.0
2006-07-17 15:25:00,83.09,83.16,83.09,83.14,7100.0,61.4512,61.503,61.4512,61.4882,7100.0
2006-07-17 15:30:00,83.13,83.18,83.11,83.12,12100.0,61.4808,61.5178,61.466,61.4734,12100.0
2006-07-17 15:35:00,83.12,83.19,83.06,83.19,12300.0,61.4734,61.5252,61.4291,61.5252,12300.0
2006-07-17 15:40:00,83.17,83.28,83.15,83.24,9300.0,61.5104,61.5918,61.4956,61.5622,9300.0
2006-07-17 15:45:00,83.26,83.29,83.13,83.14,21200.0,61.577,61.5992,61.4808,61.4882,21200.0
2006-07-17 15:50:00,83.15,83.15,83.06,83.1,9600.0,61.4956,61.4956,61.4291,61.4586,9600.0
2006-07-17 15:55:00,83.1,83.11,83.05,83.06,13200.0,61.4586,61.466,61.4217,61.4291,13200.0
2006-07-18 09:30:00,83.25,83.3,83.2,83.2,16300.0,61.5696,61.6066,61.5326,61.5326,16300.0
2006-07-18 09:35:00,83.2,83.45,83.13,83.37,14100.0,61.5326,61.7175,61.4808,61.6583,14100.0
2006-07-18 09:40:00,83.37,83.43,83.33,83.34,8700.0,61.6583,61.7027,61.6287,61.6361,8700.0
2006-07-18 09:45:00,83.35,83.65,83.33,83.65,42300.0,61.6435,61.8654,61.6287,61.8654,42300.0
2006-07-18 09:50:00,83.65,83.66,83.5,83.61,11700.0,61.8654,61.8728,61.7545,61.8358,11700.0
2006-07-18 09:55:00,83.6,84.04,83.57,83.95,36200.0,61.8284,62.1538,61.8062,62.0873,36200.0
2006-07-18 10:00:00,83.95,83.96,83.75,83.84,26900.0,62.0873,62.0947,61.9394,62.0059,26900.0
2006-07-18 10:05:00,83.84,83.84,83.67,83.69,36400.0,62.0059,62.0059,61.8802,61.895,36400.0
2006-07-18 10:10:00,83.69,83.75,83.6,83.62,23500.0,61.895,61.9394,61.8284,61.8432,23500.0
2006-07-18 10:15:00,83.6,83.6,83.5,83.56,20100.0,61.8284,61.8284,61.7545,61.7988,20100.0
2006-07-18 10:20:00,83.57,83.62,83.51,83.57,12100.0,61.8062,61.8432,61.7619,61.8062,12100.0
2006-07-18 10:25:00,83.55,83.56,83.44,83.44,32000.0,61.7915,61.7988,61.7101,61.7101,32000.0
2006-07-18 10:30:00,83.43,83.47,83.32,83.41,26700.0,61.7027,61.7323,61.6214,61.6879,26700.0
2006-07-18 10:35:00,83.41,83.44,83.28,83.31,22900.0,61.6879,61.7101,61.5918,61.614,22900.0
2006-07-18 10:40:00,83.25,83.32,83.24,83.29,11000.0,61.5696,61.6214,61.5622,61.5992,11000.0
2006-07-18 10:45:00,83.29,83.31,83.23,83.26,15400.0,61.5992,61.614,61.5548,61.577,15400.0
2006-07-18 10:50:00,83.27,83.28,83.2,83.25,9500.0,61.5844,61.5918,61.5326,61.5696,9500.0
2006-07-18 10:55:00,83.25,83.25,83.13,83.15,7800.0,61.5696,61.5696,61.4808,61.4956,7800.0
2006-07-18 11:00:00,83.14,83.24,83.07,83.07,14800.0,61.4882,61.5622,61.4365,61.4365,14800.0
2006-07-18 11:05:00,83.08,83.17,83.02,83.13,20000.0,61.4439,61.5104,61.3995,61.4808,20000.0
2006-07-18 11:10:00,83.1,83.1,83.03,83.04,11700.0,61.4586,61.4586,61.4069,61.4143,11700.0
2006-07-18 11:15:00,83.04,83.04,82.93,82.96,28300.0,61.4143,61.4143,61.3329,61.3551,28300.0
2006-07-18 11:20:00,82.96,83.03,82.96,83.0,18100.0,61.3551,61.4069,61.3551,61.3847,18100.0
2006-07-18 11:25:00,83.03,83.08,83.01,83.08,27500.0,61.4069,61.4439,61.3921,61.4439,27500.0
2006-07-18 11:30:00,83.07,83.13,83.07,83.08,12800.0,61.4365,61.4808,61.4365,61.4439,12800.0
2006-07-18 11:35:00,83.1,83.15,83.07,83.12,8200.0,61.4586,61.4956,61.4365,61.4734,8200.0
2006-07-18 11:40:00,83.13,83.13,82.97,83.11,15100.0,61.4808,61.4808,61.3625,61.466,15100.0
2006-07-18 11:45:00,83.11,83.13,83.07,83.13,12300.0,61.466,61.4808,61.4365,61.4808,12300.0
2006-07-18 11:50:00,83.12,83.21,83.1,83.14,54300.0,61.4734,61.54,61.4586,61.4882,54300.0
2006-07-18 11:55:00,83.13,83.16,83.1,83.1,73500.0,61.4808,61.503,61.4586,61.4586,73500.0
2006-07-18 12:00:00,83.11,83.15,83.09,83.09,15600.0,61.466,61.4956,61.4512,61.4512,15600.0
2006-07-18 12:05:00,83.05,83.1,83.05,83.1,12100.0,61.4217,61.4586,61.4217,61.4586,12100.0
2006-07-18 12:10:00,83.1,83.18,83.09,83.16,19700.0,61.4586,61.5178,61.4512,61.503,19700.0
2006-07-18 12:15:00,83.17,83.17,83.1,83.11,13700.0,61.5104,61.5104,61.4586,61.466,13700.0
2006-07-18 12:20:00,83.1,83.11,83.07,83.08,19300.0,61.4586,61.466,61.4365,61.4439,19300.0
2006-07-18 12:25:00,83.09,83.15,83.08,83.13,22900.0,61.4512,61.4956,61.4439,61.4808,22900.0
2006-07-18 12:30:00,83.12,83.12,83.04,83.05,17300.0,61.4734,61.4734,61.4143,61.4217,17300.0
2006-07-18 12:35:00,83.05,83.1,83.05,83.07,32600.0,61.4217,61.4586,61.4217,61.4365,32600.0
2006-07-18 12:40:00,83.06,83.16,83.03,83.1,30400.0,61.4291,61.503,61.4069,61.4586,30400.0
2006-07-18 12:45:00,83.08,83.1,82.94,83.04,41600.0,61.4439,61.4586,61.3403,61.4143,41600.0
2006-07-18 12:50:00,83.01,83.05,82.94,82.94,14700.0,61.3921,61.4217,61.3403,61.3403,14700.0
2006-07-18 12:55:00,82.95,82.97,82.83,82.96,244200.0,61.3477,61.3625,61.259,61.3551,244200.0
2006-07-18 13:00:00,82.96,82.98,82.88,82.93,50000.0,61.3551,61.3699,61.2959,61.3329,50000.0
2006-07-18 13:05:00,82.93,83.02,82.93,82.96,20800.0,61.3329,61.3995,61.3329,61.3551,20800.0
2006-07-18 13:10:00,82.97,83.0,82.96,82.98,18500.0,61.3625,61.3847,61.3551,61.3699,18500.0
2006-07-18 13:15:00,82.99,82.99,82.82,82.83,28400.0,61.3773,61.3773,61.2516,61.259,28400.0
2006-07-18 13:20:00,82.83,82.91,82.8,82.91,42700.0,61.259,61.3181,61.2368,61.3181,42700.0
2006-07-18 13:25:00,82.93,82.95,82.85,82.89,18900.0,61.3329,61.3477,61.2738,61.3033,18900.0
2006-07-18 13:30:00,82.91,82.91,82.8,82.83,15700.0,61.3181,61.3181,61.2368,61.259,15700.0
2006-07-18 13:35:00,82.84,82.97,82.84,82.94,17300.0,61.2664,61.3625,61.2664,61.3403,17300.0
2006-07-18 13:40:00,82.93,82.93,82.8,82.82,18400.0,61.3329,61.3329,61.2368,61.2516,18400.0
2006-07-18 13:45:00,82.82,82.87,82.72,82.87,23400.0,61.2516,61.2885,61.1776,61.2885,23400.0
2006-07-18 13:50:00,82.86,82.92,82.82,82.92,22400.0,61.2811,61.3255,61.2516,61.3255,22400.0
2006-07-18 13:55:00,82.92,82.95,82.85,82.91,31900.0,61.3255,61.3477,61.2738,61.3181,31900.0
2006-07-18 14:00:00,82.95,83.05,82.91,83.0,15000.0,61.3477,61.4217,61.3181,61.3847,15000.0
2006-07-18 14:05:00,83.0,83.0,82.93,82.93,11300.0,61.3847,61.3847,61.3329,61.3329,11300.0
2006-07-18 14:10:00,82.93,83.0,82.89,82.91,20000.0,61.3329,61.3847,61.3033,61.3181,20000.0
2006-07-18 14:15:00,82.91,83.05,82.9,83.05,35800.0,61.3181,61.4217,61.3107,61.4217,35800.0
2006-07-18 14:20:00,83.02,83.04,82.91,82.97,23600.0,61.3995,61.4143,61.3181,61.3625,23600.0
2006-07-18 14:25:00,82.98,83.24,82.97,83.15,47000.0,61.3699,61.5622,61.3625,61.4956,47000.0
2006-07-18 14:30:00,83.15,83.31,83.13,83.2,23100.0,61.4956,61.614,61.4808,61.5326,23100.0
2006-07-18 14:35:00,83.22,83.51,83.22,83.51,41500.0,61.5474,61.7619,61.5474,61.7619,41500.0
2006-07-18 14:40:00,83.51,83.55,83.41,83.48,33000.0,61.7619,61.7915,61.6879,61.7397,33000.0
2006-07-18 14:45:00,83.4,83.43,83.24,83.43,31800.0,61.6805,61.7027,61.5622,61.7027,31800.0
2006-07-18 14:50:00,83.44,83.44,83.19,83.31,32800.0,61.7101,61.7101,61.5252,61.614,32800.0
2006-07-18 14:55:00,83.32,83.32,83.09,83.22,31500.0,61.6214,61.6214,61.4512,61.5474,31500.0
2006-07-18 15:00:00,83.22,83.3,83.19,83.29,25100.0,61.5474,61.6066,61.5252,61.5992,25100.0
2006-07-18 15:05:00,83.29,83.31,83.14,83.14,23300.0,61.5992,61.614,61.4882,61.4882,23300.0
2006-07-18 15:10:00,83.14,83.15,83.02,83.12,22500.0,61.4882,61.4956,61.3995,61.4734,22500.0
2006-07-18 15:15:00,83.12,83.23,83.12,83.19,18900.0,61.4734,61.5548,61.4734,61.5252,18900.0
2006-07-18 15:20:00,83.14,83.15,82.95,82.96,26900.0,61.4882,61.4956,61.3477,61.3551,26900.0
2006-07-18 15:25:00,82.98,83.0,82.92,82.94,75100.0,61.3699,61.3847,61.3255,61.3403,75100.0
2006-07-18 15:30:00,82.95,82.98,82.86,82.91,147200.0,61.3477,61.3699,61.2811,61.3181,147200.0
2006-07-18 15:35:00,82.91,82.92,82.9,82.9,80000.0,61.3181,61.3255,61.3107,61.3107,80000.0
2006-07-18 15:40:00,82.91,82.91,82.78,82.85,87000.0,61.3181,61.3181,61.222,61.2738,87000.0
2006-07-18 15:45:00,82.86,82.92,82.82,82.91,102800.0,61.2811,61.3255,61.2516,61.3181,102800.0
2006-07-18 15:50:00,82.91,82.91,82.87,82.89,51700.0,61.3181,61.3181,61.2885,61.3033,51700.0
2006-07-18 15:55:00,82.89,82.91,82.87,82.88,72300.0,61.3033,61.3181,61.2885,61.2959,72300.0
2006-07-19 09:30:00,83.25,83.65,83.25,83.65,24600.0,61.5696,61.8654,61.5696,61.8654,24600.0
2006-07-19 09:35:00,83.75,83.92,83.58,83.86,27900.0,61.9394,62.0651,61.8136,62.0207,27900.0
2006-07-19 09:40:00,83.83,84.14,83.82,84.14,144600.0,61.9985,62.2278,61.9911,62.2278,144600.0
2006-07-19 09:45:00,84.14,84.47,84.14,84.33,74700.0,62.2278,62.4719,62.2278,62.3683,74700.0
2006-07-19 09:50:00,84.31,84.43,84.19,84.19,112200.0,62.3535,62.4423,62.2648,62.2648,112200.0
2006-07-19 09:55:00,84.22,84.24,84.0,84.2,26300.0,62.287,62.3018,62.1243,62.2722,26300.0
2006-07-19 10:00:00,84.24,84.5,84.24,84.45,98400.0,62.3018,62.494,62.3018,62.4571,98400.0
2006-07-19 10:05:00,84.45,84.5,84.4,84.5,66900.0,62.4571,62.494,62.4201,62.494,66900.0
2006-07-19 10:10:00,84.49,84.6,84.39,84.4,56200.0,62.4867,62.568,62.4127,62.4201,56200.0
2006-07-19 10:15:00,84.41,84.44,84.15,84.24,61200.0,62.4275,62.4497,62.2352,62.3018,61200.0
2006-07-19 10:20:00,84.25,84.26,84.13,84.21,52800.0,62.3092,62.3166,62.2204,62.2796,52800.0
2006-07-19 10:25:00,84.22,84.41,84.2,84.36,54700.0,62.287,62.4275,62.2722,62.3905,54700.0
2006-07-19 10:30:00,84.36,84.5,84.35,84.5,45800.0,62.3905,62.494,62.3831,62.494,45800.0
2006-07-19 10:35:00,84.5,84.85,84.49,84.75,74800.0,62.494,62.7529,62.4867,62.6789,74800.0
2006-07-19 10:40:00,84.75,84.79,84.6,84.79,62300.0,62.6789,62.7085,62.568,62.7085,62300.0
2006-07-19 10:45:00,84.79,84.85,84.67,84.74,54500.0,62.7085,62.7529,62.6198,62.6715,54500.0
2006-07-19 10:50:00,84.75,84.86,84.68,84.69,36700.0,62.6789,62.7603,62.6272,62.6346,36700.0
2006-07-19 10:55:00,84.69,84.76,84.4,84.59,47300.0,62.6346,62.6863,62.4201,62.5606,47300.0
2006-07-19 11:00:00,84.6,84.7,84.46,84.56,38300.0,62.568,62.642,62.4645,62.5384,38300.0
2006-07-19 11:05:00,84.56,84.68,84.38,84.42,34900.0,62.5384,62.6272,62.4053,62.4349,34900.0
2006-07-19 11:10:00,84.42,84.53,84.42,84.5,42300.0,62.4349,62.5162,62.4349,62.494,42300.0
2006-07-19 11:15:00,84.5,84.5,84.34,84.43,47200.0,62.494,62.494,62.3757,62.4423,47200.0
2006-07-19 11:20:00,84.4,84.42,84.23,84.24,43100.0,62.4201,62.4349,62.2944,62.3018,43100.0
2006-07-19 11:25:00,84.24,84.45,84.22,84.45,55700.0,62.3018,62.4571,62.287,62.4571,55700.0
2006-07-19 11:30:00,84.44,84.65,84.43,84.62,45000.0,62.4497,62.605,62.4423,62.5828,45000.0
2006-07-19 11:35:00,84.63,85.0,84.6,84.94,51900.0,62.5902,62.8638,62.568,62.8195,51900.0
2006-07-19 11:40:00,84.94,85.09,84.87,84.9,47700.0,62.8195,62.9304,62.7677,62.7899,47700.0
2006-07-19 11:45:00,84.9,85.1,84.9,85.05,32100.0,62.7899,62.9378,62.7899,62.9008,32100.0
2006-07-19 11:50:00,85.07,85.46,85.05,85.46,53800.0,62.9156,63.204,62.9008,63.204,53800.0
2006-07-19 11:55:00,85.46,85.61,85.38,85.45,52800.0,63.204,63.315,63.1449,63.1966,52800.0
2006-07-19 12:00:00,85.45,85.49,85.0,85.02,30900.0,63.1966,63.2262,62.8638,62.8786,30900.0
2006-07-19 12:05:00,85.03,85.27,85.03,85.2,32900.0,62.886,63.0635,62.886,63.0118,32900.0
2006-07-19 12:10:00,85.24,85.49,85.22,85.27,31300.0,63.0413,63.2262,63.0265,63.0635,31300.0
2006-07-19 12:15:00,85.23,85.26,85.14,85.15,29400.0,63.0339,63.0561,62.9674,62.9748,29400.0
2006-07-19 12:20:00,85.15,85.34,85.15,85.19,38100.0,62.9748,63.1153,62.9748,63.0044,38100.0
2006-07-19 12:25:00,85.21,85.36,85.17,85.17,33000.0,63.0191,63.1301,62.9896,62.9896,33000.0
2006-07-19 12:30:00,85.16,85.29,85.12,85.26,25200.0,62.9822,63.0783,62.9526,63.0561,25200.0
2006-07-19 12:35:00,85.22,85.3,85.17,85.17,139600.0,63.0265,63.0857,62.9896,62.9896,139600.0
2006-07-19 12:40:00,85.16,85.25,85.13,85.23,9100.0,62.9822,63.0487,62.96,63.0339,9100.0
2006-07-19 12:45:00,85.23,85.25,85.22,85.23,37500.0,63.0339,63.0487,63.0265,63.0339,37500.0
2006-07-19 12:50:00,85.23,85.33,85.2,85.28,115600.0,63.0339,63.1079,63.0118,63.0709,115600.0
2006-07-19 12:55:00,85.28,85.35,85.06,85.15,112600.0,63.0709,63.1227,62.9082,62.9748,112600.0
2006-07-19 13:00:00,85.11,85.19,84.99,85.13,24200.0,62.9452,63.0044,62.8564,62.96,24200.0
2006-07-19 13:05:00,85.13,85.14,85.06,85.06,18300.0,62.96,62.9674,62.9082,62.9082,18300.0
2006-07-19 13:10:00,85.05,85.25,85.03,85.21,56800.0,62.9008,63.0487,62.886,63.0191,56800.0
2006-07-19 13:15:00,85.21,85.4,85.17,85.2,29300.0,63.0191,63.1597,62.9896,63.0118,29300.0
2006-07-19 13:20:00,85.2,85.35,85.19,85.35,21700.0,63.0118,63.1227,63.0044,63.1227,21700.0
2006-07-19 13:25:00,85.38,85.6,85.31,85.54,43000.0,63.1449,63.3076,63.0931,63.2632,43000.0
2006-07-19 13:30:00,85.52,85.75,85.52,85.65,27400.0,63.2484,63.4185,63.2484,63.3446,27400.0
2006-07-19 13:35:00,85.62,85.74,85.56,85.62,18400.0,63.3224,63.4111,63.278,63.3224,18400.0
2006-07-19 13:40:00,85.65,85.66,85.59,85.6,19500.0,63.3446,63.352,63.3002,63.3076,19500.0
2006-07-19 13:45:00,85.61,85.85,85.59,85.85,62900.0,63.315,63.4925,63.3002,63.4925,62900.0
2006-07-19 13:50:00,85.85,85.92,85.75,85.82,19400.0,63.4925,63.5442,63.4185,63.4703,19400.0
2006-07-19 13:55:00,85.83,85.85,85.71,85.81,37800.0,63.4777,63.4925,63.3889,63.4629,37800.0
2006-07-19 14:00:00,85.81,85.85,85.77,85.79,64800.0,63.4629,63.4925,63.4333,63.4481,64800.0
2006-07-19 14:05:00,85.8,85.86,85.75,85.82,43100.0,63.4555,63.4999,63.4185,63.4703,43100.0
2006-07-19 14:10:00,85.83,85.92,85.77,85.77,22600.0,63.4777,63.5442,63.4333,63.4333,22600.0
2006-07-19 14:15:00,85.76,85.88,85.73,85.88,32400.0,63.4259,63.5147,63.4037,63.5147,32400.0
2006-07-19 14:20:00,85.89,85.9,85.72,85.82,45700.0,63.5221,63.5295,63.3963,63.4703,45700.0
2006-07-19 14:25:00,85.79,85.85,85.73,85.78,30800.0,63.4481,63.4925,63.4037,63.4407,30800.0
2006-07-19 14:30:00,85.8,86.02,85.8,86.0,36600.0,63.4555,63.6182,63.4555,63.6034,36600.0
2006-07-19 14:35:00,86.01,86.01,85.86,85.87,20200.0,63.6108,63.6108,63.4999,63.5073,20200.0
2006-07-19 14:40:00,85.88,86.0,85.88,85.9,34100.0,63.5147,63.6034,63.5147,63.5295,34100.0
2006-07-19 14:45:00,85.91,86.06,85.91,86.0,25800.0,63.5368,63.6478,63.5368,63.6034,25800.0
2006-07-19 14:50:00,86.0,86.09,85.97,86.04,28500.0,63.6034,63.67,63.5812,63.633,28500.0
2006-07-19 14:55:00,86.05,86.12,85.95,85.97,26200.0,63.6404,63.6922,63.5664,63.5812,26200.0
2006-07-19 15:00:00,85.98,86.02,85.94,85.99,29500.0,63.5886,63.6182,63.559,63.596,29500.0
2006-07-19 15:05:00,86.01,86.01,85.92,85.94,22800.0,63.6108,63.6108,63.5442,63.559,22800.0
2006-07-19 15:10:00,85.92,85.96,85.89,85.91,33000.0,63.5442,63.5738,63.5221,63.5368,33000.0
2006-07-19 15:15:00,85.92,85.92,85.8,85.81,40400.0,63.5442,63.5442,63.4555,63.4629,40400.0
2006-07-19 15:20:00,85.8,85.92,85.65,85.7,38100.0,63.4555,63.5442,63.3446,63.3815,38100.0
2006-07-19 15:25:00,85.69,85.74,85.51,85.62,43200.0,63.3741,63.4111,63.241,63.3224,43200.0
2006-07-19 15:30:00,85.62,85.8,85.5,85.51,41700.0,63.3224,63.4555,63.2336,63.241,41700.0
2006-07-19 15:35:00,85.53,85.6,85.47,85.5,51600.0,63.2558,63.3076,63.2114,63.2336,51600.0
2006-07-19 15:40:00,85.5,85.64,85.48,85.51,192700.0,63.2336,63.3372,63.2188,63.241,192700.0
2006-07-19 15:45:00,85.51,85.51,85.35,85.42,72000.0,63.241,63.241,63.1227,63.1745,72000.0
2006-07-19 15:50:00,85.42,85.64,85.42,85.47,61300.0,63.1745,63.3372,63.1745,63.2114,61300.0
2006-07-19 15:55:00,85.52,85.79,85.52,85.79,49000.0,63.2484,63.4481,63.2484,63.4481,49000.0
2006-07-20 09:30:00,85.95,86.2,85.92,86.19,32400.0,63.5664,63.7513,63.5442,63.7439,32400.0
2006-07-20 09:35:00,86.19,86.5,85.95,86.49,78300.0,63.7439,63.9732,63.5664,63.9658,78300.0
2006-07-20 09:40:00,86.5,86.5,86.18,86.24,50700.0,63.9732,63.9732,63.7365,63.7809,50700.0
2006-07-20 09:45:00,86.19,86.33,85.95,86.01,39700.0,63.7439,63.8475,63.5664,63.6108,39700.0
2006-07-20 09:50:00,86.03,86.13,85.75,86.06,20300.0,63.6256,63.6996,63.4185,63.6478,20300.0
2006-07-20 09:55:00,86.07,86.08,85.89,85.94,21000.0,63.6552,63.6626,63.5221,63.559,21000.0
2006-07-20 10:00:00,85.95,85.95,85.68,85.68,25600.0,63.5664,63.5664,63.3667,63.3667,25600.0
2006-07-20 10:05:00,85.69,85.9,85.6,85.7,34000.0,63.3741,63.5295,63.3076,63.3815,34000.0
2006-07-20 10:10:00,85.71,86.0,85.7,85.9,24300.0,63.3889,63.6034,63.3815,63.5295,24300.0
2006-07-20 10:15:00,85.9,86.0,85.8,85.91,41700.0,63.5295,63.6034,63.4555,63.5368,41700.0
2006-07-20 10:20:00,85.93,85.96,85.7,85.78,43100.0,63.5516,63.5738,63.3815,63.4407,43100.0
2006-07-20 10:25:00,85.82,85.89,85.78,85.8,23500.0,63.4703,63.5221,63.4407,63.4555,23500.0
2006-07-20 10:30:00,85.83,85.95,85.75,85.94,23500.0,63.4777,63.5664,63.4185,63.559,23500.0
2006-07-20 10:35:00,85.96,86.04,85.81,85.92,39900.0,63.5738,63.633,63.4629,63.5442,39900.0
2006-07-20 10:40:00,85.94,86.11,85.86,86.1,38700.0,63.559,63.6848,63.4999,63.6774,38700.0
2006-07-20 10:45:00,86.1,86.18,85.99,86.18,44900.0,63.6774,63.7365,63.596,63.7365,44900.0
2006-07-20 10:50:00,86.16,86.17,86.08,86.1,31400.0,63.7217,63.7291,63.6626,63.6774,31400.0
2006-07-20 10:55:00,86.14,86.18,85.98,86.07,22800.0,63.707,63.7365,63.5886,63.6552,22800.0
2006-07-20 11:00:00,86.08,86.08,85.96,86.0,38200.0,63.6626,63.6626,63.5738,63.6034,38200.0
2006-07-20 11:05:00,86.03,86.11,86.03,86.07,25800.0,63.6256,63.6848,63.6256,63.6552,25800.0
2006-07-20 11:10:00,86.06,86.3,86.06,86.26,31100.0,63.6478,63.8253,63.6478,63.7957,31100.0
2006-07-20 11:15:00,86.21,86.26,86.08,86.12,36700.0,63.7587,63.7957,63.6626,63.6922,36700.0
2006-07-20 11:20:00,86.13,86.22,86.12,86.19,28900.0,63.6996,63.7661,63.6922,63.7439,28900.0
2006-07-20 11:25:00,86.19,86.22,86.14,86.14,13500.0,63.7439,63.7661,63.707,63.707,13500.0
2006-07-20 11:30:00,86.14,86.15,86.0,86.02,36300.0,63.707,63.7143,63.6034,63.6182,36300.0
2006-07-20 11:35:00,86.03,86.17,86.0,86.16,23200.0,63.6256,63.7291,63.6034,63.7217,23200.0
2006-07-20 11:40:00,86.17,86.23,86.05,86.16,46500.0,63.7291,63.7735,63.6404,63.7217,46500.0
2006-07-20 11:45:00,86.11,86.29,86.11,86.18,53400.0,63.6848,63.8179,63.6848,63.7365,53400.0
2006-07-20 11:50:00,86.16,86.25,86.14,86.2,30700.0,63.7217,63.7883,63.707,63.7513,30700.0
2006-07-20 11:55:00,86.2,86.34,86.2,86.26,16500.0,63.7513,63.8549,63.7513,63.7957,16500.0
2006-07-20 12:00:00,86.26,86.34,86.1,86.3,18200.0,63.7957,63.8549,63.6774,63.8253,18200.0
2006-07-20 12:05:00,86.32,86.41,86.26,86.4,22300.0,63.8401,63.9066,63.7957,63.8992,22300.0
2006-07-20 12:10:00,86.39,86.45,86.33,86.41,42700.0,63.8918,63.9362,63.8475,63.9066,42700.0
2006-07-20 12:15:00,86.41,86.42,86.33,86.39,24000.0,63.9066,63.914,63.8475,63.8918,24000.0
2006-07-20 12:20:00,86.37,86.51,86.27,86.5,52700.0,63.8771,63.9806,63.8031,63.9732,52700.0
2006-07-20 12:25:00,86.51,86.51,86.26,86.41,23700.0,63.9806,63.9806,63.7957,63.9066,23700.0
2006-07-20 12:30:00,86.36,86.45,86.24,86.42,35500.0,63.8697,63.9362,63.7809,63.914,35500.0
2006-07-20 12:35:00,86.43,86.46,86.42,86.45,37300.0,63.9214,63.9436,63.914,63.9362,37300.0
2006-07-20 12:40:00,86.45,86.45,86.34,86.4,50500.0,63.9362,63.9362,63.8549,63.8992,50500.0
2006-07-20 12:45:00,86.4,86.45,86.32,86.33,52600.0,63.8992,63.9362,63.8401,63.8475,52600.0
2006-07-20 12:50:00,86.33,86.38,86.3,86.37,11900.0,63.8475,63.8844,63.8253,63.8771,11900.0
2006-07-20 12:55:00,86.35,86.39,86.3,86.36,29700.0,63.8623,63.8918,63.8253,63.8697,29700.0
2006-07-20 13:00:00,86.35,86.45,86.33,86.44,144500.0,63.8623,63.9362,63.8475,63.9288,144500.0
2006-07-20 13:05:00,86.43,86.6,86.42,86.6,42000.0,63.9214,64.0472,63.914,64.0472,42000.0
2006-07-20 13:10:00,86.62,86.7,86.61,86.67,31000.0,64.0619,64.1211,64.0546,64.0989,31000.0
2006-07-20 13:15:00,86.67,86.82,86.6,86.81,33400.0,64.0989,64.2099,64.0472,64.2025,33400.0
2006-07-20 13:20:00,86.79,86.92,86.79,86.91,17700.0,64.1877,64.2838,64.1877,64.2764,17700.0
2006-07-20 13:25:00,86.94,87.05,86.86,87.0,38300.0,64.2986,64.38,64.2394,64.343,38300.0
2006-07-20 13:30:00,87.0,87.09,86.96,87.09,34900.0,64.343,64.4095,64.3134,64.4095,34900.0
2006-07-20 13:35:00,87.1,87.19,86.82,86.85,31300.0,64.4169,64.4835,64.2099,64.232,31300.0
2006-07-20 13:40:00,86.84,87.0,86.66,86.69,57800.0,64.2247,64.343,64.0915,64.1137,57800.0
2006-07-20 13:45:00,86.69,86.8,86.57,86.65,89500.0,64.1137,64.1951,64.025,64.0841,89500.0
2006-07-20 13:50:00,86.65,87.0,86.61,86.69,33500.0,64.0841,64.343,64.0546,64.1137,33500.0
2006-07-20 13:55:00,86.69,86.7,86.54,86.6,21800.0,64.1137,64.1211,64.0028,64.0472,21800.0
2006-07-20 14:00:00,86.6,86.77,86.58,86.76,56900.0,64.0472,64.1729,64.0324,64.1655,56900.0
2006-07-20 14:05:00,86.77,87.0,86.5,86.5,112600.0,64.1729,64.343,63.9732,63.9732,112600.0
2006-07-20 14:10:00,86.5,86.59,86.35,86.5,57100.0,63.9732,64.0398,63.8623,63.9732,57100.0
2006-07-20 14:15:00,86.49,86.65,86.49,86.63,50900.0,63.9658,64.0841,63.9658,64.0693,50900.0
2006-07-20 14:20:00,86.64,86.73,86.63,86.73,17700.0,64.0767,64.1433,64.0693,64.1433,17700.0
2006-07-20 14:25:00,86.73,86.8,86.7,86.75,31000.0,64.1433,64.1951,64.1211,64.1581,31000.0
2006-07-20 14:30:00,86.73,86.8,86.69,86.73,34800.0,64.1433,64.1951,64.1137,64.1433,34800.0
2006-07-20 14:35:00,86.73,86.8,86.63,86.73,30600.0,64.1433,64.1951,64.0693,64.1433,30600.0
2006-07-20 14:40:00,86.76,86.8,86.71,86.8,42500.0,64.1655,64.1951,64.1285,64.1951,42500.0
2006-07-20 14:45:00,86.8,86.89,86.78,86.87,53200.0,64.1951,64.2616,64.1803,64.2468,53200.0
2006-07-20 14:50:00,86.88,86.92,86.55,86.92,65600.0,64.2542,64.2838,64.0102,64.2838,65600.0
2006-07-20 14:55:00,86.91,86.93,86.58,86.58,41000.0,64.2764,64.2912,64.0324,64.0324,41000.0
2006-07-20 15:00:00,86.65,86.86,86.65,86.78,46400.0,64.0841,64.2394,64.0841,64.1803,46400.0
2006-07-20 15:05:00,86.78,86.87,86.74,86.82,53300.0,64.1803,64.2468,64.1507,64.2099,53300.0
2006-07-20 15:10:00,86.81,86.81,86.69,86.76,23900.0,64.2025,64.2025,64.1137,64.1655,23900.0
2006-07-20 15:15:00,86.76,86.92,86.73,86.76,35800.0,64.1655,64.2838,64.1433,64.1655,35800.0
2006-07-20 15:20:00,86.74,86.75,86.64,86.66,20600.0,64.1507,64.1581,64.0767,64.0915,20600.0
2006-07-20 15:25:00,86.66,86.69,85.62,86.69,64000.0,64.0915,64.1137,63.3224,64.1137,64000.0
2006-07-20 15:30:00,86.64,86.84,86.62,86.76,525400.0,64.0767,64.2247,64.0619,64.1655,525400.0
2006-07-20 15:35:00,86.76,86.85,86.7,86.81,78300.0,64.1655,64.232,64.1211,64.2025,78300.0
2006-07-20 15:40:00,86.81,86.81,86.61,86.66,45300.0,64.2025,64.2025,64.0546,64.0915,45300.0
2006-07-20 15:45:00,86.67,86.67,86.56,86.57,62400.0,64.0989,64.0989,64.0176,64.025,62400.0
2006-07-20 15:50:00,86.58,86.58,86.22,86.22,112300.0,64.0324,64.0324,63.7661,63.7661,112300.0
2006-07-20 15:55:00,86.23,86.24,86.13,86.2,125300.0,63.7735,63.7809,63.6996,63.7513,125300.0
2006-07-21 09:30:00,80.95,81.06,80.8,80.88,474000.0,59.8686,59.9499,59.7576,59.8168,474000.0
2006-07-21 09:35:00,80.88,80.9,80.6,80.62,718800.0,59.8168,59.8316,59.6097,59.6245,718800.0
2006-07-21 09:40:00,80.63,80.65,80.3,80.56,658700.0,59.6319,59.6467,59.3878,59.5801,658700.0
2006-07-21 09:45:00,80.54,80.57,79.9,80.02,487500.0,59.5653,59.5875,59.092,59.1808,487500.0
2006-07-21 09:50:00,80.01,80.12,79.57,79.69,407300.0,59.1734,59.2547,58.8479,58.9367,407300.0
2006-07-21 09:55:00,79.7,79.71,79.3,79.5,400900.0,58.9441,58.9515,58.6483,58.7962,400900.0
2006-07-21 10:00:00,79.53,79.75,79.3,79.3,330900.0,58.8184,58.9811,58.6483,58.6483,330900.0
2006-07-21 10:05:00,79.3,79.48,79.16,79.41,368100.0,58.6483,58.7814,58.5447,58.7296,368100.0
2006-07-21 10:10:00,79.4,79.41,78.5,78.63,300800.0,58.7222,58.7296,58.0566,58.1527,300800.0
2006-07-21 10:15:00,78.64,78.75,78.24,78.75,311200.0,58.1601,58.2415,57.8643,58.2415,311200.0
2006-07-21 10:20:00,78.75,79.2,78.7,79.18,284600.0,58.2415,58.5743,58.2045,58.5595,284600.0
2006-07-21 10:25:00,79.11,79.5,79.03,79.2,214800.0,58.5077,58.7962,58.4486,58.5743,214800.0
2006-07-21 10:30:00,79.2,79.36,78.99,79.06,164500.0,58.5743,58.6926,58.419,58.4708,164500.0
2006-07-21 10:35:00,79.06,79.5,78.99,79.3,206100.0,58.4708,58.7962,58.419,58.6483,206100.0
2006-07-21 10:40:00,79.29,79.35,79.18,79.2,207400.0,58.6409,58.6852,58.5595,58.5743,207400.0
2006-07-21 10:45:00,79.2,79.3,79.07,79.3,129700.0,58.5743,58.6483,58.4782,58.6483,129700.0
2006-07-21 10:50:00,79.28,79.8,79.28,79.55,137800.0,58.6335,59.018,58.6335,58.8332,137800.0
2006-07-21 10:55:00,79.59,79.75,79.49,79.7,220600.0,58.8627,58.9811,58.7888,58.9441,220600.0
2006-07-21 11:00:00,79.68,79.78,79.45,79.49,144400.0,58.9293,59.0033,58.7592,58.7888,144400.0
2006-07-21 11:05:00,79.49,79.49,79.01,79.11,83400.0,58.7888,58.7888,58.4338,58.5077,83400.0
2006-07-21 11:10:00,79.11,79.11,78.97,78.97,88400.0,58.5077,58.5077,58.4042,58.4042,88400.0
2006-07-21 11:15:00,78.98,78.98,78.67,78.69,91400.0,58.4116,58.4116,58.1823,58.1971,91400.0
2006-07-21 11:20:00,78.7,78.89,78.6,78.64,206300.0,58.2045,58.345,58.1306,58.1601,206300.0
2006-07-21 11:25:00,78.64,78.66,78.4,78.45,141100.0,58.1601,58.1749,57.9826,58.0196,141100.0
2006-07-21 11:30:00,78.44,78.57,78.41,78.57,180800.0,58.0122,58.1084,57.99,58.1084,180800.0
2006-07-21 11:35:00,78.57,78.7,78.43,78.59,89000.0,58.1084,58.2045,58.0048,58.1232,89000.0
2006-07-21 11:40:00,78.58,78.58,78.3,78.36,93700.0,58.1158,58.1158,57.9087,57.9531,93700.0
2006-07-21 11:45:00,78.36,78.45,78.26,78.26,107200.0,57.9531,58.0196,57.8791,57.8791,107200.0
2006-07-21 11:50:00,78.26,78.35,78.13,78.19,174900.0,57.8791,57.9457,57.783,57.8273,174900.0
2006-07-21 11:55:00,78.2,78.32,78.05,78.06,137400.0,57.8347,57.9235,57.7238,57.7312,137400.0
2006-07-21 12:00:00,78.06,78.1,77.6,77.6,142100.0,57.7312,57.7608,57.391,57.391,142100.0
2006-07-21 12:05:00,77.6,77.79,77.3,77.65,382800.0,57.391,57.5315,57.1691,57.428,382800.0
2006-07-21 12:10:00,77.65,77.86,77.55,77.64,113500.0,57.428,57.5833,57.354,57.4206,113500.0
2006-07-21 12:15:00,77.61,77.67,77.51,77.67,111800.0,57.3984,57.4428,57.3244,57.4428,111800.0
2006-07-21 12:20:00,77.65,77.65,77.13,77.3,222800.0,57.428,57.428,57.0434,57.1691,222800.0
2006-07-21 12:25:00,77.3,77.45,76.92,77.13,255500.0,57.1691,57.28,56.8881,57.0434,255500.0
2006-07-21 12:30:00,77.13,77.96,76.9,77.25,144700.0,57.0434,57.6572,56.8733,57.1321,144700.0
2006-07-21 12:35:00,77.25,77.34,76.96,77.01,135700.0,57.1321,57.1987,56.9177,56.9546,135700.0
2006-07-21 12:40:00,77.05,77.59,77.05,77.59,92400.0,56.9842,57.3836,56.9842,57.3836,92400.0
2006-07-21 12:45:00,77.55,77.57,77.15,77.33,87500.0,57.354,57.3688,57.0582,57.1913,87500.0
2006-07-21 12:50:00,77.33,77.34,77.17,77.23,92100.0,57.1913,57.1987,57.073,57.1173,92100.0
2006-07-21 12:55:00,77.21,77.28,77.16,77.16,70300.0,57.1026,57.1543,57.0656,57.0656,70300.0
2006-07-21 13:00:00,77.17,77.17,76.73,76.77,190700.0,57.073,57.073,56.7476,56.7771,190700.0
2006-07-21 13:05:00,76.78,76.97,76.7,76.91,159100.0,56.7845,56.9251,56.7254,56.8807,159100.0
2006-07-21 13:10:00,76.92,77.24,76.92,77.19,91800.0,56.8881,57.1247,56.8881,57.0878,91800.0
2006-07-21 13:15:00,77.17,77.55,77.16,77.22,137800.0,57.073,57.354,57.0656,57.1099,137800.0
2006-07-21 13:20:00,77.25,77.6,77.2,77.46,168200.0,57.1321,57.391,57.0952,57.2874,168200.0
2006-07-21 13:25:00,77.44,77.6,77.3,77.44,59700.0,57.2727,57.391,57.1691,57.2727,59700.0
2006-07-21 13:30:00,77.48,77.61,77.43,77.6,83300.0,57.3022,57.3984,57.2653,57.391,83300.0
2006-07-21 13:35:00,77.6,77.89,77.6,77.82,96300.0,57.391,57.6055,57.391,57.5537,96300.0
2006-07-21 13:40:00,77.81,77.95,77.75,77.92,152700.0,57.5463,57.6498,57.5019,57.6276,152700.0
2006-07-21 13:45:00,77.93,78.2,77.87,78.15,119200.0,57.635,57.8347,57.5907,57.7978,119200.0
2006-07-21 13:50:00,78.2,78.41,78.18,78.4,167800.0,57.8347,57.99,57.8199,57.9826,167800.0
2006-07-21 13:55:00,78.45,78.45,78.1,78.23,166300.0,58.0196,58.0196,57.7608,57.8569,166300.0
2006-07-21 14:00:00,78.21,78.49,78.16,78.27,117600.0,57.8421,58.0492,57.8051,57.8865,117600.0
2006-07-21 14:05:00,78.24,78.28,77.9,77.91,89800.0,57.8643,57.8939,57.6129,57.6203,89800.0
2006-07-21 14:10:00,77.91,77.92,77.5,77.54,140700.0,57.6203,57.6276,57.317,57.3466,140700.0
2006-07-21 14:15:00,77.54,78.08,77.54,77.81,77300.0,57.3466,57.746,57.3466,57.5463,77300.0
2006-07-21 14:20:00,77.8,77.85,77.75,77.79,52800.0,57.5389,57.5759,57.5019,57.5315,52800.0
2006-07-21 14:25:00,77.77,77.91,77.77,77.87,71400.0,57.5167,57.6203,57.5167,57.5907,71400.0
2006-07-21 14:30:00,77.86,77.94,77.85,77.87,74200.0,57.5833,57.6424,57.5759,57.5907,74200.0
2006-07-21 14:35:00,77.87,77.98,77.86,77.92,160300.0,57.5907,57.672,57.5833,57.6276,160300.0
2006-07-21 14:40:00,77.9,77.98,77.85,77.88,117100.0,57.6129,57.672,57.5759,57.5981,117100.0
2006-07-21 14:45:00,77.87,77.93,77.8,77.86,85400.0,57.5907,57.635,57.5389,57.5833,85400.0
2006-07-21 14:50:00,77.86,77.88,77.84,77.85,42100.0,57.5833,57.5981,57.5685,57.5759,42100.0
2006-07-21 14:55:00,77.85,77.94,77.85,77.9,71400.0,57.5759,57.6424,57.5759,57.6129,71400.0
2006-07-21 15:00:00,77.89,78.05,77.88,77.92,105600.0,57.6055,57.7238,57.5981,57.6276,105600.0
2006-07-21 15:05:00,77.92,77.93,77.71,77.73,42300.0,57.6276,57.635,57.4723,57.4871,42300.0
2006-07-21 15:10:00,77.77,78.0,77.74,77.99,68100.0,57.5167,57.6868,57.4945,57.6794,68100.0
2006-07-21 15:15:00,77.95,78.02,77.91,77.97,106000.0,57.6498,57.7016,57.6203,57.6646,106000.0
2006-07-21 15:20:00,77.97,78.25,77.86,78.25,149600.0,57.6646,57.8717,57.5833,57.8717,149600.0
2006-07-21 15:25:00,78.25,78.39,78.18,78.18,133700.0,57.8717,57.9752,57.8199,57.8199,133700.0
2006-07-21 15:30:00,78.18,78.23,77.93,78.09,146600.0,57.8199,57.8569,57.635,57.7534,146600.0
2006-07-21 15:35:00,78.06,78.09,77.84,77.85,124600.0,57.7312,57.7534,57.5685,57.5759,124600.0
2006-07-21 15:40:00,77.85,77.95,77.85,77.95,146100.0,57.5759,57.6498,57.5759,57.6498,146100.0
2006-07-21 15:45:00,77.96,78.0,77.76,77.98,142500.0,57.6572,57.6868,57.5093,57.672,142500.0
2006-07-21 15:50:00,77.94,77.95,77.76,77.76,90500.0,57.6424,57.6498,57.5093,57.5093,90500.0
2006-07-21 15:55:00,77.76,77.77,77.7,77.71,139600.0,57.5093,57.5167,57.4649,57.4723,139600.0
2006-07-24 09:30:00,77.7,77.71,77.43,77.44,64500.0,57.4649,57.4723,57.2653,57.2727,64500.0
2006-07-24 09:35:00,77.36,77.37,76.77,76.86,85600.0,57.2135,57.2209,56.7771,56.8437,85600.0
2006-07-24 09:40:00,76.85,76.85,76.25,76.33,150800.0,56.8363,56.8363,56.3926,56.4517,150800.0
2006-07-24 09:45:00,76.4,76.99,76.34,76.92,265300.0,56.5035,56.9398,56.4591,56.8881,265300.0
2006-07-24 09:50:00,76.87,77.36,76.87,77.0,152700.0,56.8511,57.2135,56.8511,56.9472,152700.0
2006-07-24 09:55:00,77.02,77.14,76.96,77.0,167400.0,56.962,57.0508,56.9177,56.9472,167400.0
2006-07-24 10:00:00,77.0,77.2,76.99,77.18,108500.0,56.9472,57.0952,56.9398,57.0804,108500.0
2006-07-24 10:05:00,77.18,77.25,77.07,77.14,112900.0,57.0804,57.1321,56.999,57.0508,112900.0
2006-07-24 10:10:00,77.14,77.25,77.05,77.1,72600.0,57.0508,57.1321,56.9842,57.0212,72600.0
2006-07-24 10:15:00,77.09,77.54,77.04,77.54,86300.0,57.0138,57.3466,56.9768,57.3466,86300.0
2006-07-24 10:20:00,77.54,77.74,77.49,77.63,82300.0,57.3466,57.4945,57.3096,57.4132,82300.0
2006-07-24 10:25:00,77.63,77.89,77.63,77.75,57800.0,57.4132,57.6055,57.4132,57.5019,57800.0
2006-07-24 10:30:00,77.74,77.85,77.66,77.76,41300.0,57.4945,57.5759,57.4354,57.5093,41300.0
2006-07-24 10:35:00,77.75,77.85,77.65,77.67,25700.0,57.5019,57.5759,57.428,57.4428,25700.0
2006-07-24 10:40:00,77.67,77.67,77.31,77.46,53700.0,57.4428,57.4428,57.1765,57.2874,53700.0
2006-07-24 10:45:00,77.46,77.5,77.08,77.1,71800.0,57.2874,57.317,57.0064,57.0212,71800.0
2006-07-24 10:50:00,77.1,77.41,77.09,77.34,61900.0,57.0212,57.2505,57.0138,57.1987,61900.0
2006-07-24 10:55:00,77.34,77.51,77.31,77.34,35700.0,57.1987,57.3244,57.1765,57.1987,35700.0
2006-07-24 11:00:00,77.34,77.39,77.25,77.25,19300.0,57.1987,57.2357,57.1321,57.1321,19300.0
2006-07-24 11:05:00,77.25,77.26,77.2,77.2,32000.0,57.1321,57.1395,57.0952,57.0952,32000.0
2006-07-24 11:10:00,77.2,77.27,77.13,77.15,44700.0,57.0952,57.1469,57.0434,57.0582,44700.0
2006-07-24 11:15:00,77.16,77.35,77.15,77.33,54300.0,57.0656,57.2061,57.0582,57.1913,54300.0
2006-07-24 11:20:00,77.32,77.33,77.23,77.27,24600.0,57.1839,57.1913,57.1173,57.1469,24600.0
2006-07-24 11:25:00,77.24,77.43,77.21,77.38,32300.0,57.1247,57.2653,57.1026,57.2283,32300.0
2006-07-24 11:30:00,77.38,77.45,77.32,77.44,31500.0,57.2283,57.28,57.1839,57.2727,31500.0
2006-07-24 11:35:00,77.41,77.52,77.37,77.52,42500.0,57.2505,57.3318,57.2209,57.3318,42500.0
2006-07-24 11:40:00,77.52,77.75,77.51,77.71,60100.0,57.3318,57.5019,57.3244,57.4723,60100.0
2006-07-24 11:45:00,77.72,78.0,77.71,78.0,63100.0,57.4797,57.6868,57.4723,57.6868,63100.0
2006-07-24 11:50:00,78.0,78.01,77.74,77.84,62800.0,57.6868,57.6942,57.4945,57.5685,62800.0
2006-07-24 11:55:00,77.83,77.83,77.62,77.79,34800.0,57.5611,57.5611,57.4058,57.5315,34800.0
2006-07-24 12:00:00,77.82,77.86,77.77,77.82,20700.0,57.5537,57.5833,57.5167,57.5537,20700.0
2006-07-24 12:05:00,77.81,77.85,77.79,77.83,59200.0,57.5463,57.5759,57.5315,57.5611,59200.0
2006-07-24 12:10:00,77.84,77.84,77.81,77.83,24700.0,57.5685,57.5685,57.5463,57.5611,24700.0
2006-07-24 12:15:00,77.83,77.83,77.77,77.78,30800.0,57.5611,57.5611,57.5167,57.5241,30800.0
2006-07-24 12:20:00,77.78,77.8,77.7,77.77,44100.0,57.5241,57.5389,57.4649,57.5167,44100.0
2006-07-24 12:25:00,77.77,77.8,77.72,77.77,21900.0,57.5167,57.5389,57.4797,57.5167,21900.0
2006-07-24 12:30:00,77.73,77.77,77.66,77.7,55000.0,57.4871,57.5167,57.4354,57.4649,55000.0
2006-07-24 12:35:00,77.68,77.7,77.59,77.64,67000.0,57.4502,57.4649,57.3836,57.4206,67000.0
2006-07-24 12:40:00,77.66,77.73,77.65,77.71,23800.0,57.4354,57.4871,57.428,57.4723,23800.0
2006-07-24 12:45:00,77.71,77.74,77.7,77.7,16000.0,57.4723,57.4945,57.4649,57.4649,16000.0
2006-07-24 12:50:00,77.7,77.7,77.45,77.52,85100.0,57.4649,57.4649,57.28,57.3318,85100.0
2006-07-24 12:55:00,77.53,77.53,77.38,77.45,29700.0,57.3392,57.3392,57.2283,57.28,29700.0
2006-07-24 13:00:00,77.43,77.44,77.33,77.35,26500.0,57.2653,57.2727,57.1913,57.2061,26500.0
2006-07-24 13:05:00,77.34,77.4,77.34,77.35,17800.0,57.1987,57.2431,57.1987,57.2061,17800.0
2006-07-24 13:10:00,77.36,77.37,77.3,77.34,41600.0,57.2135,57.2209,57.1691,57.1987,41600.0
2006-07-24 13:15:00,77.33,77.49,77.32,77.49,30100.0,57.1913,57.3096,57.1839,57.3096,30100.0
2006-07-24 13:20:00,77.5,77.53,77.37,77.4,22600.0,57.317,57.3392,57.2209,57.2431,22600.0
2006-07-24 13:25:00,77.4,77.43,77.3,77.37,15500.0,57.2431,57.2653,57.1691,57.2209,15500.0
2006-07-24 13:30:00,77.37,77.38,77.2,77.22,18900.0,57.2209,57.2283,57.0952,57.1099,18900.0
2006-07-24 13:35:00,77.2,77.25,77.2,77.25,23000.0,57.0952,57.1321,57.0952,57.1321,23000.0
2006-07-24 13:40:00,77.24,77.24,76.94,77.05,84000.0,57.1247,57.1247,56.9029,56.9842,84000.0
2006-07-24 13:45:00,77.05,77.1,77.03,77.07,22700.0,56.9842,57.0212,56.9694,56.999,22700.0
2006-07-24 13:50:00,77.09,77.2,77.09,77.2,32200.0,57.0138,57.0952,57.0138,57.0952,32200.0
2006-07-24 13:55:00,77.2,77.38,77.14,77.35,80700.0,57.0952,57.2283,57.0508,57.2061,80700.0
2006-07-24 14:00:00,77.35,77.35,77.27,77.29,25600.0,57.2061,57.2061,57.1469,57.1617,25600.0
2006-07-24 14:05:00,77.3,77.31,77.23,77.3,32900.0,57.1691,57.1765,57.1173,57.1691,32900.0
2006-07-24 14:10:00,77.32,77.33,77.25,77.28,63500.0,57.1839,57.1913,57.1321,57.1543,63500.0
2006-07-24 14:15:00,77.27,77.27,77.14,77.16,30000.0,57.1469,57.1469,57.0508,57.0656,30000.0
2006-07-24 14:20:00,77.16,77.16,76.96,77.07,48300.0,57.0656,57.0656,56.9177,56.999,48300.0
2006-07-24 14:25:00,77.05,77.07,76.96,76.99,30900.0,56.9842,56.999,56.9177,56.9398,30900.0
2006-07-24 14:30:00,76.99,77.13,76.95,77.05,54000.0,56.9398,57.0434,56.9103,56.9842,54000.0
2006-07-24 14:35:00,77.05,77.07,76.97,76.98,31700.0,56.9842,56.999,56.9251,56.9324,31700.0
2006-07-24 14:40:00,76.98,77.11,76.97,77.1,33100.0,56.9324,57.0286,56.9251,57.0212,33100.0
2006-07-24 14:45:00,77.1,77.27,77.09,77.27,57400.0,57.0212,57.1469,57.0138,57.1469,57400.0
2006-07-24 14:50:00,77.28,77.37,77.16,77.27,63600.0,57.1543,57.2209,57.0656,57.1469,63600.0
2006-07-24 14:55:00,77.27,77.27,77.07,77.14,39600.0,57.1469,57.1469,56.999,57.0508,39600.0
2006-07-24 15:00:00,77.12,77.15,77.02,77.03,51300.0,57.036,57.0582,56.962,56.9694,51300.0
2006-07-24 15:05:00,77.02,77.18,76.99,77.18,53300.0,56.962,57.0804,56.9398,57.0804,53300.0
2006-07-24 15:10:00,77.18,77.25,77.14,77.2,100300.0,57.0804,57.1321,57.0508,57.0952,100300.0
2006-07-24 15:15:00,77.2,77.21,77.16,77.21,32200.0,57.0952,57.1026,57.0656,57.1026,32200.0
2006-07-24 15:20:00,77.21,77.34,77.2,77.33,43000.0,57.1026,57.1987,57.0952,57.1913,43000.0
2006-07-24 15:25:00,77.33,77.53,77.31,77.52,45000.0,57.1913,57.3392,57.1765,57.3318,45000.0
2006-07-24 15:30:00,77.53,77.56,77.42,77.48,49500.0,57.3392,57.3614,57.2579,57.3022,49500.0
2006-07-24 15:35:00,77.48,77.58,77.41,77.5,65700.0,57.3022,57.3762,57.2505,57.317,65700.0
2006-07-24 15:40:00,77.51,77.82,77.51,77.81,76100.0,57.3244,57.5537,57.3244,57.5463,76100.0
2006-07-24 15:45:00,77.82,77.99,77.71,77.98,108800.0,57.5537,57.6794,57.4723,57.672,108800.0
2006-07-24 15:50:00,77.98,77.99,77.74,77.76,66200.0,57.672,57.6794,57.4945,57.5093,66200.0
2006-07-24 15:55:00,77.74,77.75,77.7,77.71,62600.0,57.4945,57.5019,57.4649,57.4723,62600.0
2006-07-25 09:30:00,77.3,77.5,77.3,77.5,69900.0,57.1691,57.317,57.1691,57.317,69900.0
2006-07-25 09:35:00,77.5,77.69,77.48,77.68,18000.0,57.317,57.4575,57.3022,57.4502,18000.0
2006-07-25 09:40:00,77.67,77.8,77.58,77.75,33800.0,57.4428,57.5389,57.3762,57.5019,33800.0
2006-07-25 09:45:00,77.74,77.97,77.74,77.95,101300.0,57.4945,57.6646,57.4945,57.6498,101300.0
2006-07-25 09:50:00,77.96,77.96,77.75,77.81,57300.0,57.6572,57.6572,57.5019,57.5463,57300.0
2006-07-25 09:55:00,77.81,77.83,77.71,77.72,35500.0,57.5463,57.5611,57.4723,57.4797,35500.0
2006-07-25 10:00:00,77.72,77.89,77.72,77.84,39500.0,57.4797,57.6055,57.4797,57.5685,39500.0
2006-07-25 10:05:00,77.84,78.19,77.84,78.16,68800.0,57.5685,57.8273,57.5685,57.8051,68800.0
2006-07-25 10:10:00,78.17,78.27,78.11,78.17,48200.0,57.8125,57.8865,57.7682,57.8125,48200.0
2006-07-25 10:15:00,78.14,78.17,78.01,78.11,34200.0,57.7904,57.8125,57.6942,57.7682,34200.0
2006-07-25 10:20:00,78.11,78.13,78.07,78.07,15500.0,57.7682,57.783,57.7386,57.7386,15500.0
2006-07-25 10:25:00,78.06,78.07,78.0,78.0,37700.0,57.7312,57.7386,57.6868,57.6868,37700.0
2006-07-25 10:30:00,78.0,78.01,77.82,77.94,26700.0,57.6868,57.6942,57.5537,57.6424,26700.0
2006-07-25 10:35:00,77.93,77.94,77.79,77.82,59200.0,57.635,57.6424,57.5315,57.5537,59200.0
2006-07-25 10:40:00,77.82,77.85,77.76,77.83,27900.0,57.5537,57.5759,57.5093,57.5611,27900.0
2006-07-25 10:45:00,77.83,77.85,77.71,77.73,27800.0,57.5611,57.5759,57.4723,57.4871,27800.0
2006-07-25 10:50:00,77.74,77.75,77.72,77.73,14800.0,57.4945,57.5019,57.4797,57.4871,14800.0
2006-07-25 10:55:00,77.73,77.8,77.7,77.7,21600.0,57.4871,57.5389,57.4649,57.4649,21600.0
2006-07-25 11:00:00,77.7,77.7,77.65,77.7,18400.0,57.4649,57.4649,57.428,57.4649,18400.0
2006-07-25 11:05:00,77.71,77.74,77.67,77.68,30100.0,57.4723,57.4945,57.4428,57.4502,30100.0
2006-07-25 11:10:00,77.68,77.71,77.67,77.7,35500.0,57.4502,57.4723,57.4428,57.4649,35500.0
2006-07-25 11:15:00,77.7,77.71,77.65,77.68,27900.0,57.4649,57.4723,57.428,57.4502,27900.0
2006-07-25 11:20:00,77.68,77.69,77.6,77.69,20100.0,57.4502,57.4575,57.391,57.4575,20100.0
2006-07-25 11:25:00,77.68,77.69,77.66,77.68,18400.0,57.4502,57.4575,57.4354,57.4502,18400.0
2006-07-25 11:30:00,77.69,77.69,77.6,77.65,16900.0,57.4575,57.4575,57.391,57.428,16900.0
2006-07-25 11:35:00,77.65,77.75,77.65,77.73,35500.0,57.428,57.5019,57.428,57.4871,35500.0
2006-07-25 11:40:00,77.73,77.76,77.7,77.76,35200.0,57.4871,57.5093,57.4649,57.5093,35200.0
2006-07-25 11:45:00,77.76,77.8,77.75,77.79,26900.0,57.5093,57.5389,57.5019,57.5315,26900.0
2006-07-25 11:50:00,77.78,77.78,77.68,77.69,37500.0,57.5241,57.5241,57.4502,57.4575,37500.0
2006-07-25 11:55:00,77.72,77.73,77.63,77.65,21800.0,57.4797,57.4871,57.4132,57.428,21800.0
2006-07-25 12:00:00,77.65,77.71,77.64,77.68,18200.0,57.428,57.4723,57.4206,57.4502,18200.0
2006-07-25 12:05:00,77.68,77.68,77.59,77.62,26600.0,57.4502,57.4502,57.3836,57.4058,26600.0
2006-07-25 12:10:00,77.59,77.65,77.59,77.65,4200.0,57.3836,57.428,57.3836,57.428,4200.0
2006-07-25 12:15:00,77.65,77.66,77.58,77.59,10600.0,57.428,57.4354,57.3762,57.3836,10600.0
2006-07-25 12:20:00,77.61,77.65,77.57,77.6,7700.0,57.3984,57.428,57.3688,57.391,7700.0
2006-07-25 12:25:00,77.59,77.61,77.55,77.58,5100.0,57.3836,57.3984,57.354,57.3762,5100.0
2006-07-25 12:30:00,77.59,77.63,77.55,77.59,17300.0,57.3836,57.4132,57.354,57.3836,17300.0
2006-07-25 12:35:00,77.59,77.61,77.57,77.58,10300.0,57.3836,57.3984,57.3688,57.3762,10300.0
2006-07-25 12:40:00,77.59,77.64,77.56,77.64,10500.0,57.3836,57.4206,57.3614,57.4206,10500.0
2006-07-25 12:45:00,77.62,77.67,77.62,77.67,22100.0,57.4058,57.4428,57.4058,57.4428,22100.0
2006-07-25 12:50:00,77.66,77.7,77.61,77.66,13200.0,57.4354,57.4649,57.3984,57.4354,13200.0
2006-07-25 12:55:00,77.69,77.71,77.66,77.71,15800.0,57.4575,57.4723,57.4354,57.4723,15800.0
2006-07-25 13:00:00,77.71,77.88,77.71,77.88,33200.0,57.4723,57.5981,57.4723,57.5981,33200.0
2006-07-25 13:05:00,77.88,77.88,77.85,77.85,21500.0,57.5981,57.5981,57.5759,57.5759,21500.0
2006-07-25 13:10:00,77.84,77.84,77.82,77.84,4900.0,57.5685,57.5685,57.5537,57.5685,4900.0
2006-07-25 13:15:00,77.84,77.86,77.8,77.85,18700.0,57.5685,57.5833,57.5389,57.5759,18700.0
2006-07-25 13:20:00,77.86,77.86,77.76,77.8,13700.0,57.5833,57.5833,57.5093,57.5389,13700.0
2006-07-25 13:25:00,77.81,77.84,77.79,77.8,18700.0,57.5463,57.5685,57.5315,57.5389,18700.0
2006-07-25 13:30:00,77.8,77.83,77.79,77.79,11200.0,57.5389,57.5611,57.5315,57.5315,11200.0
2006-07-25 13:35:00,77.79,77.81,77.7,77.73,33700.0,57.5315,57.5463,57.4649,57.4871,33700.0
2006-07-25 13:40:00,77.72,77.77,77.7,77.72,11200.0,57.4797,57.5167,57.4649,57.4797,11200.0
2006-07-25 13:45:00,77.72,77.73,77.7,77.7,6700.0,57.4797,57.4871,57.4649,57.4649,6700.0
2006-07-25 13:50:00,77.7,77.76,77.7,77.76,20500.0,57.4649,57.5093,57.4649,57.5093,20500.0
2006-07-25 13:55:00,77.75,77.75,77.7,77.71,22700.0,57.5019,57.5019,57.4649,57.4723,22700.0
2006-07-25 14:00:00,77.73,77.77,77.7,77.74,25300.0,57.4871,57.5167,57.4649,57.4945,25300.0
2006-07-25 14:05:00,77.74,77.74,77.65,77.65,4900.0,57.4945,57.4945,57.428,57.428,4900.0
2006-07-25 14:10:00,77.64,77.64,77.55,77.56,18000.0,57.4206,57.4206,57.354,57.3614,18000.0
2006-07-25 14:15:00,77.56,77.59,77.51,77.54,13900.0,57.3614,57.3836,57.3244,57.3466,13900.0
2006-07-25 14:20:00,77.54,77.61,77.47,77.59,24600.0,57.3466,57.3984,57.2948,57.3836,24600.0
2006-07-25 14:25:00,77.58,77.61,77.55,77.59,10300.0,57.3762,57.3984,57.354,57.3836,10300.0
2006-07-25 14:30:00,77.59,77.69,77.55,77.69,21200.0,57.3836,57.4575,57.354,57.4575,21200.0
2006-07-25 14:35:00,77.68,77.69,77.55,77.65,22200.0,57.4502,57.4575,57.354,57.428,22200.0
2006-07-25 14:40:00,77.64,77.72,77.54,77.72,31600.0,57.4206,57.4797,57.3466,57.4797,31600.0
2006-07-25 14:45:00,77.72,77.84,77.69,77.69,31800.0,57.4797,57.5685,57.4575,57.4575,31800.0
2006-07-25 14:50:00,77.7,77.84,77.69,77.78,13500.0,57.4649,57.5685,57.4575,57.5241,13500.0
2006-07-25 14:55:00,77.77,77.8,77.68,77.68,8800.0,57.5167,57.5389,57.4502,57.4502,8800.0
2006-07-25 15:00:00,77.68,77.95,77.65,77.92,41900.0,57.4502,57.6498,57.428,57.6276,41900.0
2006-07-25 15:05:00,77.92,77.97,77.84,77.84,63200.0,57.6276,57.6646,57.5685,57.5685,63200.0
2006-07-25 15:10:00,77.83,77.98,77.79,77.98,29500.0,57.5611,57.672,57.5315,57.672,29500.0
2006-07-25 15:15:00,77.97,78.09,77.94,78.06,58700.0,57.6646,57.7534,57.6424,57.7312,58700.0
2006-07-25 15:20:00,78.05,78.15,78.0,78.0,49900.0,57.7238,57.7978,57.6868,57.6868,49900.0
2006-07-25 15:25:00,78.0,78.26,77.96,78.23,60600.0,57.6868,57.8791,57.6572,57.8569,60600.0
2006-07-25 15:30:00,78.23,78.37,78.2,78.36,68000.0,57.8569,57.9605,57.8347,57.9531,68000.0
2006-07-25 15:35:00,78.35,78.46,78.35,78.38,36300.0,57.9457,58.027,57.9457,57.9679,36300.0
2006-07-25 15:40:00,78.4,78.46,78.35,78.35,46200.0,57.9826,58.027,57.9457,57.9457,46200.0
2006-07-25 15:45:00,78.36,78.46,78.36,78.38,77400.0,57.9531,58.027,57.9531,57.9679,77400.0
2006-07-25 15:50:00,78.38,78.46,78.38,78.46,100900.0,57.9679,58.027,57.9679,58.027,100900.0
2006-07-25 15:55:00,78.46,78.52,78.38,78.38,172100.0,58.027,58.0714,57.9679,57.9679,172100.0
2006-07-26 09:30:00,78.5,78.61,78.38,78.48,74200.0,58.0566,58.138,57.9679,58.0418,74200.0
2006-07-26 09:35:00,78.54,78.55,78.33,78.4,20700.0,58.0862,58.0936,57.9309,57.9826,20700.0
2006-07-26 09:40:00,78.41,78.41,78.18,78.2,25800.0,57.99,57.99,57.8199,57.8347,25800.0
2006-07-26 09:45:00,78.16,78.35,78.16,78.35,60300.0,57.8051,57.9457,57.8051,57.9457,60300.0
2006-07-26 09:50:00,78.33,78.33,78.23,78.3,21800.0,57.9309,57.9309,57.8569,57.9087,21800.0
2006-07-26 09:55:00,78.3,78.37,78.28,78.29,10600.0,57.9087,57.9605,57.8939,57.9013,10600.0
2006-07-26 10:00:00,78.28,78.36,78.21,78.22,10300.0,57.8939,57.9531,57.8421,57.8495,10300.0
2006-07-26 10:05:00,78.22,78.26,78.18,78.18,37900.0,57.8495,57.8791,57.8199,57.8199,37900.0
2006-07-26 10:10:00,78.15,78.19,78.0,78.02,20900.0,57.7978,57.8273,57.6868,57.7016,20900.0
2006-07-26 10:15:00,78.03,78.05,77.81,77.88,28500.0,57.709,57.7238,57.5463,57.5981,28500.0
2006-07-26 10:20:00,77.85,77.87,77.75,77.75,30800.0,57.5759,57.5907,57.5019,57.5019,30800.0
2006-07-26 10:25:00,77.75,77.83,77.69,77.81,29900.0,57.5019,57.5611,57.4575,57.5463,29900.0
2006-07-26 10:30:00,77.81,77.94,77.75,77.94,32100.0,57.5463,57.6424,57.5019,57.6424,32100.0
2006-07-26 10:35:00,77.94,78.17,77.94,78.09,41500.0,57.6424,57.8125,57.6424,57.7534,41500.0
2006-07-26 10:40:00,78.07,78.13,78.0,78.0,16900.0,57.7386,57.783,57.6868,57.6868,16900.0
2006-07-26 10:45:00,78.0,78.0,77.85,77.88,17000.0,57.6868,57.6868,57.5759,57.5981,17000.0
2006-07-26 10:50:00,77.89,77.93,77.88,77.88,9700.0,57.6055,57.635,57.5981,57.5981,9700.0
2006-07-26 10:55:00,77.88,77.92,77.87,77.9,11900.0,57.5981,57.6276,57.5907,57.6129,11900.0
2006-07-26 11:00:00,77.91,77.91,77.86,77.88,10600.0,57.6203,57.6203,57.5833,57.5981,10600.0
2006-07-26 11:05:00,77.88,77.94,77.85,77.86,16800.0,57.5981,57.6424,57.5759,57.5833,16800.0
2006-07-26 11:10:00,77.86,77.9,77.85,77.85,19800.0,57.5833,57.6129,57.5759,57.5759,19800.0
2006-07-26 11:15:00,77.85,77.9,77.85,77.87,19900.0,57.5759,57.6129,57.5759,57.5907,19900.0
2006-07-26 11:20:00,77.88,77.93,77.86,77.93,18500.0,57.5981,57.635,57.5833,57.635,18500.0
2006-07-26 11:25:00,77.94,77.94,77.85,77.87,7400.0,57.6424,57.6424,57.5759,57.5907,7400.0
2006-07-26 11:30:00,77.87,77.95,77.84,77.95,13500.0,57.5907,57.6498,57.5685,57.6498,13500.0
2006-07-26 11:35:00,77.97,77.98,77.91,77.94,11500.0,57.6646,57.672,57.6203,57.6424,11500.0
2006-07-26 11:40:00,77.95,78.01,77.95,78.0,7600.0,57.6498,57.6942,57.6498,57.6868,7600.0
2006-07-26 11:45:00,78.01,78.04,78.0,78.0,37600.0,57.6942,57.7164,57.6868,57.6868,37600.0
2006-07-26 11:50:00,78.0,78.1,78.0,78.1,11900.0,57.6868,57.7608,57.6868,57.7608,11900.0
2006-07-26 11:55:00,78.1,78.12,78.05,78.1,19600.0,57.7608,57.7756,57.7238,57.7608,19600.0
2006-07-26 12:00:00,78.07,78.18,78.06,78.15,11200.0,57.7386,57.8199,57.7312,57.7978,11200.0
2006-07-26 12:05:00,78.13,78.22,78.12,78.21,15000.0,57.783,57.8495,57.7756,57.8421,15000.0
2006-07-26 12:10:00,78.21,78.21,78.08,78.21,13500.0,57.8421,57.8421,57.746,57.8421,13500.0
2006-07-26 12:15:00,78.21,78.24,78.14,78.15,17000.0,57.8421,57.8643,57.7904,57.7978,17000.0
2006-07-26 12:20:00,78.13,78.2,78.06,78.2,39600.0,57.783,57.8347,57.7312,57.8347,39600.0
2006-07-26 12:25:00,78.18,78.23,78.17,78.2,11700.0,57.8199,57.8569,57.8125,57.8347,11700.0
2006-07-26 12:30:00,78.18,78.27,78.18,78.27,22100.0,57.8199,57.8865,57.8199,57.8865,22100.0
2006-07-26 12:35:00,78.26,78.3,78.23,78.3,29400.0,57.8791,57.9087,57.8569,57.9087,29400.0
2006-07-26 12:40:00,78.31,78.32,78.27,78.32,39200.0,57.9161,57.9235,57.8865,57.9235,39200.0
2006-07-26 12:45:00,78.32,78.33,78.28,78.31,16100.0,57.9235,57.9309,57.8939,57.9161,16100.0
2006-07-26 12:50:00,78.3,78.33,78.28,78.28,11800.0,57.9087,57.9309,57.8939,57.8939,11800.0
2006-07-26 12:55:00,78.29,78.3,78.27,78.3,6400.0,57.9013,57.9087,57.8865,57.9087,6400.0
2006-07-26 13:00:00,78.27,78.37,78.27,78.37,18400.0,57.8865,57.9605,57.8865,57.9605,18400.0
2006-07-26 13:05:00,78.37,78.37,78.22,78.22,8900.0,57.9605,57.9605,57.8495,57.8495,8900.0
2006-07-26 13:10:00,78.24,78.24,78.18,78.21,11800.0,57.8643,57.8643,57.8199,57.8421,11800.0
2006-07-26 13:15:00,78.21,78.27,78.21,78.22,14300.0,57.8421,57.8865,57.8421,57.8495,14300.0
2006-07-26 13:20:00,78.22,78.23,78.19,78.19,6100.0,57.8495,57.8569,57.8273,57.8273,6100.0
2006-07-26 13:25:00,78.2,78.3,78.2,78.3,17000.0,57.8347,57.9087,57.8347,57.9087,17000.0
2006-07-26 13:30:00,78.32,78.32,78.26,78.28,17700.0,57.9235,57.9235,57.8791,57.8939,17700.0
2006-07-26 13:35:00,78.27,78.31,78.27,78.3,17200.0,57.8865,57.9161,57.8865,57.9087,17200.0
2006-07-26 13:40:00,78.3,78.32,78.3,78.31,20000.0,57.9087,57.9235,57.9087,57.9161,20000.0
2006-07-26 13:45:00,78.31,78.4,78.31,78.39,21100.0,57.9161,57.9826,57.9161,57.9752,21100.0
2006-07-26 13:50:00,78.4,78.4,78.27,78.27,22900.0,57.9826,57.9826,57.8865,57.8865,22900.0
2006-07-26 13:55:00,78.27,78.27,78.23,78.23,6100.0,57.8865,57.8865,57.8569,57.8569,6100.0
2006-07-26 14:00:00,78.23,78.23,78.08,78.14,22000.0,57.8569,57.8569,57.746,57.7904,22000.0
2006-07-26 14:05:00,78.13,78.17,78.05,78.17,18100.0,57.783,57.8125,57.7238,57.8125,18100.0
2006-07-26 14:10:00,78.14,78.28,78.14,78.27,13200.0,57.7904,57.8939,57.7904,57.8865,13200.0
2006-07-26 14:15:00,78.27,78.43,78.27,78.38,51300.0,57.8865,58.0048,57.8865,57.9679,51300.0
2006-07-26 14:20:00,78.38,78.52,78.38,78.48,49800.0,57.9679,58.0714,57.9679,58.0418,49800.0
2006-07-26 14:25:00,78.5,78.5,78.36,78.42,35600.0,58.0566,58.0566,57.9531,57.9974,35600.0
2006-07-26 14:30:00,78.44,78.68,78.42,78.68,45900.0,58.0122,58.1897,57.9974,58.1897,45900.0
2006-07-26 14:35:00,78.68,78.68,78.59,78.63,12900.0,58.1897,58.1897,58.1232,58.1527,12900.0
2006-07-26 14:40:00,78.61,78.62,78.54,78.59,20500.0,58.138,58.1454,58.0862,58.1232,20500.0
2006-07-26 14:45:00,78.59,78.63,78.51,78.52,27800.0,58.1232,58.1527,58.064,58.0714,27800.0
2006-07-26 14:50:00,78.52,78.73,78.5,78.73,12400.0,58.0714,58.2267,58.0566,58.2267,12400.0
2006-07-26 14:55:00,78.68,78.79,78.68,78.72,33400.0,58.1897,58.2711,58.1897,58.2193,33400.0
2006-07-26 15:00:00,78.7,78.7,78.62,78.66,16800.0,58.2045,58.2045,58.1454,58.1749,16800.0
2006-07-26 15:05:00,78.64,78.64,78.6,78.6,6200.0,58.1601,58.1601,58.1306,58.1306,6200.0
2006-07-26 15:10:00,78.6,78.64,78.55,78.63,53900.0,58.1306,58.1601,58.0936,58.1527,53900.0
2006-07-26 15:15:00,78.63,78.71,78.61,78.62,43100.0,58.1527,58.2119,58.138,58.1454,43100.0
2006-07-26 15:20:00,78.61,78.75,78.6,78.73,30700.0,58.138,58.2415,58.1306,58.2267,30700.0
2006-07-26 15:25:00,78.7,78.83,78.7,78.82,37800.0,58.2045,58.3007,58.2045,58.2933,37800.0
2006-07-26 15:30:00,78.82,79.12,78.8,79.06,53300.0,58.2933,58.5151,58.2785,58.4708,53300.0
2006-07-26 15:35:00,79.04,79.05,78.86,78.86,115600.0,58.456,58.4634,58.3228,58.3228,115600.0
2006-07-26 15:40:00,78.87,78.89,78.8,78.89,57300.0,58.3302,58.345,58.2785,58.345,57300.0
2006-07-26 15:45:00,78.89,78.92,78.84,78.85,81900.0,58.345,58.3672,58.3081,58.3155,81900.0
2006-07-26 15:50:00,78.85,78.85,78.82,78.82,60300.0,58.3155,58.3155,58.2933,58.2933,60300.0
2006-07-26 15:55:00,78.81,78.81,78.77,78.77,53700.0,58.2859,58.2859,58.2563,58.2563,53700.0
2006-07-27 09:30:00,78.8,78.87,78.55,78.87,23800.0,58.2785,58.3302,58.0936,58.3302,23800.0
2006-07-27 09:35:00,78.87,79.22,78.87,79.12,8500.0,58.3302,58.5891,58.3302,58.5151,8500.0
2006-07-27 09:40:00,79.11,79.24,79.11,79.17,8500.0,58.5077,58.6039,58.5077,58.5521,8500.0
2006-07-27 09:45:00,79.18,79.2,79.06,79.14,12100.0,58.5595,58.5743,58.4708,58.5299,12100.0
2006-07-27 09:50:00,79.14,79.14,78.93,78.98,53200.0,58.5299,58.5299,58.3746,58.4116,53200.0
2006-07-27 09:55:00,78.98,79.1,78.98,79.01,17900.0,58.4116,58.5003,58.4116,58.4338,17900.0
2006-07-27 10:00:00,79.01,79.13,79.0,79.01,51200.0,58.4338,58.5225,58.4264,58.4338,51200.0
2006-07-27 10:05:00,79.01,79.07,79.0,79.07,27600.0,58.4338,58.4782,58.4264,58.4782,27600.0
2006-07-27 10:10:00,79.07,79.07,78.92,79.0,44800.0,58.4782,58.4782,58.3672,58.4264,44800.0
2006-07-27 10:15:00,78.93,79.0,78.92,78.97,22100.0,58.3746,58.4264,58.3672,58.4042,22100.0
2006-07-27 10:20:00,78.97,78.97,78.87,78.89,11700.0,58.4042,58.4042,58.3302,58.345,11700.0
2006-07-27 10:25:00,78.89,78.89,78.62,78.62,16700.0,58.345,58.345,58.1454,58.1454,16700.0
2006-07-27 10:30:00,78.63,78.63,78.5,78.51,33500.0,58.1527,58.1527,58.0566,58.064,33500.0
2006-07-27 10:35:00,78.51,78.51,78.22,78.28,9200.0,58.064,58.064,57.8495,57.8939,9200.0
2006-07-27 10:40:00,78.26,78.27,78.13,78.15,24700.0,57.8791,57.8865,57.783,57.7978,24700.0
2006-07-27 10:45:00,78.15,78.24,78.09,78.09,25200.0,57.7978,57.8643,57.7534,57.7534,25200.0
2006-07-27 10:50:00,78.07,78.15,77.89,77.93,49000.0,57.7386,57.7978,57.6055,57.635,49000.0
2006-07-27 10:55:00,77.92,78.07,77.92,78.0,33400.0,57.6276,57.7386,57.6276,57.6868,33400.0
2006-07-27 11:00:00,77.97,77.97,77.9,77.9,12800.0,57.6646,57.6646,57.6129,57.6129,12800.0
2006-07-27 11:05:00,77.91,78.01,77.86,77.91,52100.0,57.6203,57.6942,57.5833,57.6203,52100.0
2006-07-27 11:10:00,77.92,77.93,77.85,77.93,45200.0,57.6276,57.635,57.5759,57.635,45200.0
2006-07-27 11:15:00,77.92,77.99,77.86,77.86,33900.0,57.6276,57.6794,57.5833,57.5833,33900.0
2006-07-27 11:20:00,77.89,77.91,77.86,77.91,18400.0,57.6055,57.6203,57.5833,57.6203,18400.0
2006-07-27 11:25:00,77.93,77.97,77.9,77.94,15300.0,57.635,57.6646,57.6129,57.6424,15300.0
2006-07-27 11:30:00,77.95,77.95,77.88,77.9,5200.0,57.6498,57.6498,57.5981,57.6129,5200.0
2006-07-27 11:35:00,77.9,77.93,77.88,77.9,5800.0,57.6129,57.635,57.5981,57.6129,5800.0
2006-07-27 11:40:00,77.9,77.92,77.8,77.81,6900.0,57.6129,57.6276,57.5389,57.5463,6900.0
2006-07-27 11:45:00,77.82,77.92,77.82,77.88,25900.0,57.5537,57.6276,57.5537,57.5981,25900.0
2006-07-27 11:50:00,77.86,77.87,77.82,77.82,9200.0,57.5833,57.5907,57.5537,57.5537,9200.0
2006-07-27 11:55:00,77.82,77.83,77.7,77.71,19600.0,57.5537,57.5611,57.4649,57.4723,19600.0
2006-07-27 12:00:00,77.71,77.78,77.7,77.73,12100.0,57.4723,57.5241,57.4649,57.4871,12100.0
2006-07-27 12:05:00,77.72,77.84,77.72,77.84,8100.0,57.4797,57.5685,57.4797,57.5685,8100.0
2006-07-27 12:10:00,77.84,77.94,77.84,77.93,18600.0,57.5685,57.6424,57.5685,57.635,18600.0
2006-07-27 12:15:00,77.93,77.95,77.92,77.95,44800.0,57.635,57.6498,57.6276,57.6498,44800.0
2006-07-27 12:20:00,77.95,77.95,77.88,77.88,11300.0,57.6498,57.6498,57.5981,57.5981,11300.0
2006-07-27 12:25:00,77.9,77.93,77.81,77.82,13600.0,57.6129,57.635,57.5463,57.5537,13600.0
2006-07-27 12:30:00,77.82,77.82,77.76,77.82,9700.0,57.5537,57.5537,57.5093,57.5537,9700.0
2006-07-27 12:35:00,77.77,77.83,77.77,77.78,3700.0,57.5167,57.5611,57.5167,57.5241,3700.0
2006-07-27 12:40:00,77.78,77.78,77.74,77.76,11000.0,57.5241,57.5241,57.4945,57.5093,11000.0
2006-07-27 12:45:00,77.76,77.76,77.72,77.73,5800.0,57.5093,57.5093,57.4797,57.4871,5800.0
2006-07-27 12:50:00,77.74,77.76,77.67,77.7,7400.0,57.4945,57.5093,57.4428,57.4649,7400.0
2006-07-27 12:55:00,77.71,77.71,77.69,77.7,6700.0,57.4723,57.4723,57.4575,57.4649,6700.0
2006-07-27 13:00:00,77.69,77.71,77.65,77.66,20700.0,57.4575,57.4723,57.428,57.4354,20700.0
2006-07-27 13:05:00,77.64,77.67,77.6,77.64,16100.0,57.4206,57.4428,57.391,57.4206,16100.0
2006-07-27 13:10:00,77.63,77.66,77.55,77.58,27100.0,57.4132,57.4354,57.354,57.3762,27100.0
2006-07-27 13:15:00,77.56,77.62,77.54,77.56,16500.0,57.3614,57.4058,57.3466,57.3614,16500.0
2006-07-27 13:20:00,77.56,77.59,77.44,77.46,24700.0,57.3614,57.3836,57.2727,57.2874,24700.0
2006-07-27 13:25:00,77.48,77.48,77.42,77.42,22600.0,57.3022,57.3022,57.2579,57.2579,22600.0
2006-07-27 13:30:00,77.43,77.43,77.12,77.12,20800.0,57.2653,57.2653,57.036,57.036,20800.0
2006-07-27 13:35:00,77.12,77.14,77.0,77.0,38800.0,57.036,57.0508,56.9472,56.9472,38800.0
2006-07-27 13:40:00,77.01,77.01,76.78,76.87,78200.0,56.9546,56.9546,56.7845,56.8511,78200.0
2006-07-27 13:45:00,76.88,76.88,76.68,76.79,52300.0,56.8585,56.8585,56.7106,56.7919,52300.0
2006-07-27 13:50:00,76.79,76.81,76.72,76.76,23700.0,56.7919,56.8067,56.7402,56.7697,23700.0
2006-07-27 13:55:00,76.76,76.79,76.73,76.75,25400.0,56.7697,56.7919,56.7476,56.7623,25400.0
2006-07-27 14:00:00,76.73,76.78,76.71,76.78,14800.0,56.7476,56.7845,56.7328,56.7845,14800.0
2006-07-27 14:05:00,76.77,76.83,76.7,76.7,37200.0,56.7771,56.8215,56.7254,56.7254,37200.0
2006-07-27 14:10:00,76.7,76.73,76.58,76.65,51100.0,56.7254,56.7476,56.6366,56.6884,51100.0
2006-07-27 14:15:00,76.68,76.68,76.55,76.58,48100.0,56.7106,56.7106,56.6144,56.6366,48100.0
2006-07-27 14:20:00,76.59,76.59,76.38,76.38,52100.0,56.644,56.644,56.4887,56.4887,52100.0
2006-07-27 14:25:00,76.37,76.37,76.09,76.18,57100.0,56.4813,56.4813,56.2742,56.3408,57100.0
2006-07-27 14:30:00,76.18,76.22,76.06,76.08,50800.0,56.3408,56.3704,56.252,56.2668,50800.0
2006-07-27 14:35:00,76.08,76.27,76.05,76.1,61700.0,56.2668,56.4074,56.2446,56.2816,61700.0
2006-07-27 14:40:00,76.11,76.35,76.08,76.26,73100.0,56.289,56.4665,56.2668,56.4,73100.0
2006-07-27 14:45:00,76.29,76.29,76.11,76.16,45700.0,56.4221,56.4221,56.289,56.326,45700.0
2006-07-27 14:50:00,76.16,76.2,76.01,76.03,77200.0,56.326,56.3556,56.2151,56.2299,77200.0
2006-07-27 14:55:00,76.02,76.18,76.02,76.12,86500.0,56.2225,56.3408,56.2225,56.2964,86500.0
2006-07-27 15:00:00,76.15,76.15,76.0,76.05,55200.0,56.3186,56.3186,56.2077,56.2446,55200.0
2006-07-27 15:05:00,76.03,76.06,75.71,75.71,40900.0,56.2299,56.252,55.9932,55.9932,40900.0
2006-07-27 15:10:00,75.71,75.72,75.31,75.33,152100.0,55.9932,56.0006,55.6974,55.7122,152100.0
2006-07-27 15:15:00,75.33,75.62,75.32,75.61,121600.0,55.7122,55.9266,55.7048,55.9192,121600.0
2006-07-27 15:20:00,75.61,75.66,75.5,75.5,37900.0,55.9192,55.9562,55.8379,55.8379,37900.0
2006-07-27 15:25:00,75.5,75.54,75.38,75.53,108000.0,55.8379,55.8675,55.7491,55.8601,108000.0
2006-07-27 15:30:00,75.57,75.57,75.47,75.53,72700.0,55.8896,55.8896,55.8157,55.8601,72700.0
2006-07-27 15:35:00,75.55,75.67,75.53,75.65,87100.0,55.8749,55.9636,55.8601,55.9488,87100.0
2006-07-27 15:40:00,75.65,75.76,75.6,75.62,102400.0,55.9488,56.0302,55.9118,55.9266,102400.0
2006-07-27 15:45:00,75.61,75.63,75.52,75.56,104100.0,55.9192,55.934,55.8527,55.8823,104100.0
2006-07-27 15:50:00,75.56,75.67,75.54,75.62,106200.0,55.8823,55.9636,55.8675,55.9266,106200.0
2006-07-27 15:55:00,75.62,75.67,75.6,75.67,96000.0,55.9266,55.9636,55.9118,55.9636,96000.0
2006-07-28 09:30:00,74.86,75.94,74.86,75.9,36700.0,55.3646,56.1633,55.3646,56.1337,36700.0
2006-07-28 09:35:00,75.9,76.3,75.84,76.28,116400.0,56.1337,56.4295,56.0893,56.4147,116400.0
2006-07-28 09:40:00,76.3,76.53,76.21,76.46,44900.0,56.4295,56.5996,56.363,56.5479,44900.0
2006-07-28 09:45:00,76.46,76.94,76.46,76.94,82900.0,56.5479,56.9029,56.5479,56.9029,82900.0
2006-07-28 09:50:00,76.94,77.16,76.75,77.05,75600.0,56.9029,57.0656,56.7623,56.9842,75600.0
2006-07-28 09:55:00,77.05,77.47,76.95,77.32,110100.0,56.9842,57.2948,56.9103,57.1839,110100.0
2006-07-28 10:00:00,77.35,77.61,77.32,77.48,137600.0,57.2061,57.3984,57.1839,57.3022,137600.0
2006-07-28 10:05:00,77.47,77.47,76.9,77.03,82700.0,57.2948,57.2948,56.8733,56.9694,82700.0
2006-07-28 10:10:00,77.04,77.14,77.0,77.13,83100.0,56.9768,57.0508,56.9472,57.0434,83100.0
2006-07-28 10:15:00,77.07,77.13,76.68,76.69,74300.0,56.999,57.0434,56.7106,56.718,74300.0
2006-07-28 10:20:00,76.67,76.69,76.41,76.48,91300.0,56.7032,56.718,56.5109,56.5627,91300.0
2006-07-28 10:25:00,76.44,76.77,76.44,76.74,30400.0,56.5331,56.7771,56.5331,56.755,30400.0
2006-07-28 10:30:00,76.74,77.15,76.74,77.13,46700.0,56.755,57.0582,56.755,57.0434,46700.0
2006-07-28 10:35:00,77.15,77.42,77.13,77.37,45100.0,57.0582,57.2579,57.0434,57.2209,45100.0
2006-07-28 10:40:00,77.36,77.38,77.23,77.35,30600.0,57.2135,57.2283,57.1173,57.2061,30600.0
2006-07-28 10:45:00,77.32,77.35,77.24,77.24,19100.0,57.1839,57.2061,57.1247,57.1247,19100.0
2006-07-28 10:50:00,77.24,77.4,77.24,77.39,30700.0,57.1247,57.2431,57.1247,57.2357,30700.0
2006-07-28 10:55:00,77.4,77.43,77.31,77.41,27500.0,57.2431,57.2653,57.1765,57.2505,27500.0
2006-07-28 11:00:00,77.41,77.86,77.39,77.84,47700.0,57.2505,57.5833,57.2357,57.5685,47700.0
2006-07-28 11:05:00,77.85,78.01,77.56,77.74,54600.0,57.5759,57.6942,57.3614,57.4945,54600.0
2006-07-28 11:10:00,77.75,78.15,77.74,78.03,31900.0,57.5019,57.7978,57.4945,57.709,31900.0
2006-07-28 11:15:00,77.98,78.02,77.81,77.95,21900.0,57.672,57.7016,57.5463,57.6498,21900.0
2006-07-28 11:20:00,77.97,77.97,77.83,77.96,36000.0,57.6646,57.6646,57.5611,57.6572,36000.0
2006-07-28 11:25:00,77.92,77.98,77.92,77.92,36500.0,57.6276,57.672,57.6276,57.6276,36500.0
2006-07-28 11:30:00,77.93,78.1,77.91,78.05,51400.0,57.635,57.7608,57.6203,57.7238,51400.0
2006-07-28 11:35:00,78.1,78.13,78.08,78.08,22000.0,57.7608,57.783,57.746,57.746,22000.0
2006-07-28 11:40:00,78.08,78.08,78.0,78.02,10800.0,57.746,57.746,57.6868,57.7016,10800.0
2006-07-28 11:45:00,78.02,78.1,78.02,78.04,15800.0,57.7016,57.7608,57.7016,57.7164,15800.0
2006-07-28 11:50:00,78.01,78.01,77.74,77.74,24700.0,57.6942,57.6942,57.4945,57.4945,24700.0
2006-07-28 11:55:00,77.75,77.86,77.75,77.84,14400.0,57.5019,57.5833,57.5019,57.5685,14400.0
2006-07-28 12:00:00,77.83,77.89,77.81,77.81,24800.0,57.5611,57.6055,57.5463,57.5463,24800.0
2006-07-28 12:05:00,77.83,77.87,77.81,77.87,26800.0,57.5611,57.5907,57.5463,57.5907,26800.0
2006-07-28 12:10:00,77.87,77.9,77.86,77.9,17000.0,57.5907,57.6129,57.5833,57.6129,17000.0
2006-07-28 12:15:00,77.88,77.92,77.78,77.78,29700.0,57.5981,57.6276,57.5241,57.5241,29700.0
2006-07-28 12:20:00,77.76,77.91,77.76,77.83,34100.0,57.5093,57.6203,57.5093,57.5611,34100.0
2006-07-28 12:25:00,77.84,77.92,77.8,77.89,21600.0,57.5685,57.6276,57.5389,57.6055,21600.0
2006-07-28 12:30:00,77.87,77.88,77.76,77.83,40000.0,57.5907,57.5981,57.5093,57.5611,40000.0
2006-07-28 12:35:00,77.83,77.84,77.74,77.78,12900.0,57.5611,57.5685,57.4945,57.5241,12900.0
2006-07-28 12:40:00,77.79,77.87,77.73,77.8,27600.0,57.5315,57.5907,57.4871,57.5389,27600.0
2006-07-28 12:45:00,77.78,77.8,77.69,77.7,20000.0,57.5241,57.5389,57.4575,57.4649,20000.0
2006-07-28 12:50:00,77.7,77.71,77.61,77.65,21400.0,57.4649,57.4723,57.3984,57.428,21400.0
2006-07-28 12:55:00,77.65,77.69,77.62,77.69,6200.0,57.428,57.4575,57.4058,57.4575,6200.0
2006-07-28 13:00:00,77.71,77.82,77.71,77.79,9400.0,57.4723,57.5537,57.4723,57.5315,9400.0
2006-07-28 13:05:00,77.8,77.87,77.8,77.87,21300.0,57.5389,57.5907,57.5389,57.5907,21300.0
2006-07-28 13:10:00,77.87,77.89,77.72,77.74,20000.0,57.5907,57.6055,57.4797,57.4945,20000.0
2006-07-28 13:15:00,77.73,77.73,77.68,77.68,7700.0,57.4871,57.4871,57.4502,57.4502,7700.0
2006-07-28 13:20:00,77.68,77.73,77.66,77.72,13300.0,57.4502,57.4871,57.4354,57.4797,13300.0
2006-07-28 13:25:00,77.71,77.73,77.7,77.7,2000.0,57.4723,57.4871,57.4649,57.4649,2000.0
2006-07-28 13:30:00,77.69,77.69,77.6,77.65,13300.0,57.4575,57.4575,57.391,57.428,13300.0
2006-07-28 13:35:00,77.65,77.69,77.56,77.56,7600.0,57.428,57.4575,57.3614,57.3614,7600.0
2006-07-28 13:40:00,77.56,77.57,77.4,77.4,12600.0,57.3614,57.3688,57.2431,57.2431,12600.0
2006-07-28 13:45:00,77.4,77.56,77.4,77.56,13000.0,57.2431,57.3614,57.2431,57.3614,13000.0
2006-07-28 13:50:00,77.57,77.75,77.57,77.72,15300.0,57.3688,57.5019,57.3688,57.4797,15300.0
2006-07-28 13:55:00,77.73,77.78,77.69,77.75,20600.0,57.4871,57.5241,57.4575,57.5019,20600.0
2006-07-28 14:00:00,77.75,77.81,77.71,77.8,15100.0,57.5019,57.5463,57.4723,57.5389,15100.0
2006-07-28 14:05:00,77.8,77.83,77.76,77.83,13500.0,57.5389,57.5611,57.5093,57.5611,13500.0
2006-07-28 14:10:00,77.8,77.92,77.78,77.92,18600.0,57.5389,57.6276,57.5241,57.6276,18600.0
2006-07-28 14:15:00,77.93,78.0,77.9,77.93,29900.0,57.635,57.6868,57.6129,57.635,29900.0
2006-07-28 14:20:00,77.94,77.95,77.89,77.89,22900.0,57.6424,57.6498,57.6055,57.6055,22900.0
2006-07-28 14:25:00,77.9,77.93,77.87,77.91,12600.0,57.6129,57.635,57.5907,57.6203,12600.0
2006-07-28 14:30:00,77.89,77.89,77.79,77.79,22200.0,57.6055,57.6055,57.5315,57.5315,22200.0
2006-07-28 14:35:00,77.79,77.79,77.69,77.7,15300.0,57.5315,57.5315,57.4575,57.4649,15300.0
2006-07-28 14:40:00,77.69,77.79,77.65,77.78,15800.0,57.4575,57.5315,57.428,57.5241,15800.0
2006-07-28 14:45:00,77.78,77.87,77.78,77.8,17200.0,57.5241,57.5907,57.5241,57.5389,17200.0
2006-07-28 14:50:00,77.79,77.82,77.76,77.81,12800.0,57.5315,57.5537,57.5093,57.5463,12800.0
2006-07-28 14:55:00,77.81,77.87,77.79,77.83,17200.0,57.5463,57.5907,57.5315,57.5611,17200.0
2006-07-28 15:00:00,77.83,77.9,77.81,77.85,27100.0,57.5611,57.6129,57.5463,57.5759,27100.0
2006-07-28 15:05:00,77.83,77.84,77.75,77.76,16400.0,57.5611,57.5685,57.5019,57.5093,16400.0
2006-07-28 15:10:00,77.75,77.76,77.6,77.62,21100.0,57.5019,57.5093,57.391,57.4058,21100.0
2006-07-28 15:15:00,77.62,77.79,77.61,77.78,25900.0,57.4058,57.5315,57.3984,57.5241,25900.0
2006-07-28 15:20:00,77.76,77.95,77.72,77.83,24400.0,57.5093,57.6498,57.4797,57.5611,24400.0
2006-07-28 15:25:00,77.82,77.86,77.81,77.84,11500.0,57.5537,57.5833,57.5463,57.5685,11500.0
2006-07-28 15:30:00,77.84,77.87,77.83,77.84,22300.0,57.5685,57.5907,57.5611,57.5685,22300.0
2006-07-28 15:35:00,77.83,77.83,77.69,77.73,30600.0,57.5611,57.5611,57.4575,57.4871,30600.0
2006-07-28 15:40:00,77.74,77.81,77.74,77.8,31000.0,57.4945,57.5463,57.4945,57.5389,31000.0
2006-07-28 15:45:00,77.8,77.89,77.77,77.85,35800.0,57.5389,57.6055,57.5167,57.5759,35800.0
2006-07-28 15:50:00,77.85,77.85,77.54,77.54,50600.0,57.5759,57.5759,57.3466,57.3466,50600.0
2006-07-28 15:55:00,77.54,77.66,77.5,77.63,48300.0,57.3466,57.4354,57.317,57.4132,48300.0
2006-07-31 09:30:00,77.69,77.91,77.69,77.81,28600.0,57.4575,57.6203,57.4575,57.5463,28600.0
2006-07-31 09:35:00,77.75,77.82,77.55,77.56,57400.0,57.5019,57.5537,57.354,57.3614,57400.0
2006-07-31 09:40:00,77.55,77.83,77.38,77.73,59900.0,57.354,57.5611,57.2283,57.4871,59900.0
2006-07-31 09:45:00,77.73,77.73,77.53,77.63,22300.0,57.4871,57.4871,57.3392,57.4132,22300.0
2006-07-31 09:50:00,77.6,77.73,77.5,77.73,15300.0,57.391,57.4871,57.317,57.4871,15300.0
2006-07-31 09:55:00,77.75,77.78,77.57,77.6,37600.0,57.5019,57.5241,57.3688,57.391,37600.0
2006-07-31 10:00:00,77.6,77.65,77.38,77.48,31500.0,57.391,57.428,57.2283,57.3022,31500.0
2006-07-31 10:05:00,77.41,77.64,77.41,77.5,12400.0,57.2505,57.4206,57.2505,57.317,12400.0
2006-07-31 10:10:00,77.5,77.53,77.4,77.4,22900.0,57.317,57.3392,57.2431,57.2431,22900.0
2006-07-31 10:15:00,77.4,77.46,77.23,77.24,29000.0,57.2431,57.2874,57.1173,57.1247,29000.0
2006-07-31 10:20:00,77.24,77.66,77.24,77.6,16700.0,57.1247,57.4354,57.1247,57.391,16700.0
2006-07-31 10:25:00,77.6,77.63,77.48,77.6,24100.0,57.391,57.4132,57.3022,57.391,24100.0
2006-07-31 10:30:00,77.6,77.62,77.53,77.6,17600.0,57.391,57.4058,57.3392,57.391,17600.0
2006-07-31 10:35:00,77.6,77.75,77.56,77.74,33300.0,57.391,57.5019,57.3614,57.4945,33300.0
2006-07-31 10:40:00,77.73,77.73,77.47,77.53,46700.0,57.4871,57.4871,57.2948,57.3392,46700.0
2006-07-31 10:45:00,77.53,77.56,77.48,77.5,21600.0,57.3392,57.3614,57.3022,57.317,21600.0
2006-07-31 10:50:00,77.5,77.69,77.49,77.58,33200.0,57.317,57.4575,57.3096,57.3762,33200.0
2006-07-31 10:55:00,77.61,77.75,77.61,77.65,20800.0,57.3984,57.5019,57.3984,57.428,20800.0
2006-07-31 11:00:00,77.66,77.77,77.6,77.61,7600.0,57.4354,57.5167,57.391,57.3984,7600.0
2006-07-31 11:05:00,77.61,77.66,77.57,77.58,8600.0,57.3984,57.4354,57.3688,57.3762,8600.0
2006-07-31 11:10:00,77.59,77.65,77.57,77.64,10600.0,57.3836,57.428,57.3688,57.4206,10600.0
2006-07-31 11:15:00,77.63,77.74,77.62,77.69,29500.0,57.4132,57.4945,57.4058,57.4575,29500.0
2006-07-31 11:20:00,77.69,77.76,77.69,77.75,14300.0,57.4575,57.5093,57.4575,57.5019,14300.0
2006-07-31 11:25:00,77.75,77.84,77.71,77.71,25500.0,57.5019,57.5685,57.4723,57.4723,25500.0
2006-07-31 11:30:00,77.7,77.72,77.62,77.72,10100.0,57.4649,57.4797,57.4058,57.4797,10100.0
2006-07-31 11:35:00,77.73,77.8,77.72,77.8,7000.0,57.4871,57.5389,57.4797,57.5389,7000.0
2006-07-31 11:40:00,77.8,77.85,77.5,77.84,193100.0,57.5389,57.5759,57.317,57.5685,193100.0
2006-07-31 11:45:00,77.84,77.87,77.8,77.86,6600.0,57.5685,57.5907,57.5389,57.5833,6600.0
2006-07-31 11:50:00,77.89,77.89,77.72,77.75,13500.0,57.6055,57.6055,57.4797,57.5019,13500.0
2006-07-31 11:55:00,77.75,77.79,77.74,77.77,9300.0,57.5019,57.5315,57.4945,57.5167,9300.0
2006-07-31 12:00:00,77.77,77.77,77.73,77.76,8100.0,57.5167,57.5167,57.4871,57.5093,8100.0
2006-07-31 12:05:00,77.76,77.82,77.76,77.82,5900.0,57.5093,57.5537,57.5093,57.5537,5900.0
2006-07-31 12:10:00,77.78,77.88,77.77,77.88,18100.0,57.5241,57.5981,57.5167,57.5981,18100.0
2006-07-31 12:15:00,77.87,77.9,77.81,77.82,25100.0,57.5907,57.6129,57.5463,57.5537,25100.0
2006-07-31 12:20:00,77.82,77.9,77.82,77.9,7100.0,57.5537,57.6129,57.5537,57.6129,7100.0
2006-07-31 12:25:00,77.89,77.89,77.85,77.89,7200.0,57.6055,57.6055,57.5759,57.6055,7200.0
2006-07-31 12:30:00,77.87,77.88,77.83,77.83,12500.0,57.5907,57.5981,57.5611,57.5611,12500.0
2006-07-31 12:35:00,77.84,77.87,77.81,77.81,26100.0,57.5685,57.5907,57.5463,57.5463,26100.0
2006-07-31 12:40:00,77.82,77.9,77.77,77.9,11600.0,57.5537,57.6129,57.5167,57.6129,11600.0
2006-07-31 12:45:00,77.93,77.97,77.91,77.97,4600.0,57.635,57.6646,57.6203,57.6646,4600.0
2006-07-31 12:50:00,77.98,77.98,77.89,77.96,6400.0,57.672,57.672,57.6055,57.6572,6400.0
2006-07-31 12:55:00,77.93,77.95,77.92,77.92,4700.0,57.635,57.6498,57.6276,57.6276,4700.0
2006-07-31 13:00:00,77.92,77.94,77.88,77.88,6100.0,57.6276,57.6424,57.5981,57.5981,6100.0
2006-07-31 13:05:00,77.88,77.91,77.86,77.86,8300.0,57.5981,57.6203,57.5833,57.5833,8300.0
2006-07-31 13:10:00,77.9,77.9,77.86,77.89,5700.0,57.6129,57.6129,57.5833,57.6055,5700.0
2006-07-31 13:15:00,77.9,77.9,77.89,77.9,7000.0,57.6129,57.6129,57.6055,57.6129,7000.0
2006-07-31 13:20:00,77.9,77.92,77.86,77.87,5600.0,57.6129,57.6276,57.5833,57.5907,5600.0
2006-07-31 13:25:00,77.86,77.88,77.86,77.86,3500.0,57.5833,57.5981,57.5833,57.5833,3500.0
2006-07-31 13:30:00,77.86,77.87,77.84,77.85,4700.0,57.5833,57.5907,57.5685,57.5759,4700.0
2006-07-31 13:35:00,77.83,77.83,77.79,77.8,5600.0,57.5611,57.5611,57.5315,57.5389,5600.0
2006-07-31 13:40:00,77.83,77.84,77.78,77.82,7900.0,57.5611,57.5685,57.5241,57.5537,7900.0
2006-07-31 13:45:00,77.82,77.84,77.81,77.82,7800.0,57.5537,57.5685,57.5463,57.5537,7800.0
2006-07-31 13:50:00,77.82,77.83,77.79,77.8,9600.0,57.5537,57.5611,57.5315,57.5389,9600.0
2006-07-31 13:55:00,77.81,77.81,77.77,77.78,5100.0,57.5463,57.5463,57.5167,57.5241,5100.0
2006-07-31 14:00:00,77.78,77.79,77.7,77.7,5600.0,57.5241,57.5315,57.4649,57.4649,5600.0
2006-07-31 14:05:00,77.69,77.75,77.68,77.71,8400.0,57.4575,57.5019,57.4502,57.4723,8400.0
2006-07-31 14:10:00,77.71,77.71,77.6,77.6,50700.0,57.4723,57.4723,57.391,57.391,50700.0
2006-07-31 14:15:00,77.61,77.65,77.57,77.58,40000.0,57.3984,57.428,57.3688,57.3762,40000.0
2006-07-31 14:20:00,77.57,77.6,77.57,77.57,10200.0,57.3688,57.391,57.3688,57.3688,10200.0
2006-07-31 14:25:00,77.59,77.65,77.57,77.61,8900.0,57.3836,57.428,57.3688,57.3984,8900.0
2006-07-31 14:30:00,77.61,77.62,77.55,77.56,11900.0,57.3984,57.4058,57.354,57.3614,11900.0
2006-07-31 14:35:00,77.56,77.62,77.55,77.61,15000.0,57.3614,57.4058,57.354,57.3984,15000.0
2006-07-31 14:40:00,77.61,77.62,77.51,77.51,9300.0,57.3984,57.4058,57.3244,57.3244,9300.0
2006-07-31 14:45:00,77.51,77.52,77.45,77.45,12900.0,57.3244,57.3318,57.28,57.28,12900.0
2006-07-31 14:50:00,77.47,77.49,77.41,77.41,10600.0,57.2948,57.3096,57.2505,57.2505,10600.0
2006-07-31 14:55:00,77.37,77.45,77.33,77.45,9900.0,57.2209,57.28,57.1913,57.28,9900.0
2006-07-31 15:00:00,77.47,77.5,77.45,77.48,9800.0,57.2948,57.317,57.28,57.3022,9800.0
2006-07-31 15:05:00,77.48,77.49,77.42,77.44,13600.0,57.3022,57.3096,57.2579,57.2727,13600.0
2006-07-31 15:10:00,77.44,77.5,77.42,77.42,20000.0,57.2727,57.317,57.2579,57.2579,20000.0
2006-07-31 15:15:00,77.41,77.42,77.36,77.42,7600.0,57.2505,57.2579,57.2135,57.2579,7600.0
2006-07-31 15:20:00,77.42,77.43,77.37,77.37,20400.0,57.2579,57.2653,57.2209,57.2209,20400.0
2006-07-31 15:25:00,77.38,77.39,77.34,77.35,16200.0,57.2283,57.2357,57.1987,57.2061,16200.0
2006-07-31 15:30:00,77.34,77.37,77.29,77.3,11900.0,57.1987,57.2209,57.1617,57.1691,11900.0
2006-07-31 15:35:00,77.3,77.36,77.24,77.35,26200.0,57.1691,57.2135,57.1247,57.2061,26200.0
2006-07-31 15:40:00,77.35,77.52,77.35,77.46,20900.0,57.2061,57.3318,57.2061,57.2874,20900.0
2006-07-31 15:45:00,77.47,77.49,77.44,77.44,17600.0,57.2948,57.3096,57.2727,57.2727,17600.0
2006-07-31 15:50:00,77.44,77.56,77.43,77.53,31800.0,57.2727,57.3614,57.2653,57.3392,31800.0
2006-07-31 15:55:00,77.53,77.54,77.44,77.46,23500.0,57.3392,57.3466,57.2727,57.2874,23500.0
2006-08-01 09:30:00,78.92,78.92,78.92,78.92,200.0,58.3672,58.3672,58.3672,58.3672,200.0
2006-08-01 09:35:00,78.92,78.92,78.92,78.92,0.0,58.3672,58.3672,58.3672,58.3672,0.0
2006-08-01 09:40:00,78.02,78.25,77.11,77.35,11700.0,57.7016,57.8717,57.0286,57.2061,11700.0
2006-08-01 09:45:00,77.35,77.99,77.35,77.99,150400.0,57.2061,57.6794,57.2061,57.6794,150400.0
2006-08-01 09:50:00,77.99,78.0,77.75,77.89,69800.0,57.6794,57.6868,57.5019,57.6055,69800.0
2006-08-01 09:55:00,77.89,77.95,77.83,77.95,24600.0,57.6055,57.6498,57.5611,57.6498,24600.0
2006-08-01 10:00:00,77.99,77.99,77.71,77.73,55100.0,57.6794,57.6794,57.4723,57.4871,55100.0
2006-08-01 10:05:00,77.74,77.88,77.65,77.67,57100.0,57.4945,57.5981,57.428,57.4428,57100.0
2006-08-01 10:10:00,77.64,77.78,77.58,77.78,25400.0,57.4206,57.5241,57.3762,57.5241,25400.0
2006-08-01 10:15:00,77.78,77.86,77.66,77.85,49300.0,57.5241,57.5833,57.4354,57.5759,49300.0
2006-08-01 10:20:00,77.84,77.93,77.55,77.58,43500.0,57.5685,57.635,57.354,57.3762,43500.0
2006-08-01 10:25:00,77.59,77.85,77.59,77.85,20100.0,57.3836,57.5759,57.3836,57.5759,20100.0
2006-08-01 10:30:00,77.85,77.91,77.78,77.89,15600.0,57.5759,57.6203,57.5241,57.6055,15600.0
2006-08-01 10:35:00,77.88,77.89,77.78,77.8,18000.0,57.5981,57.6055,57.5241,57.5389,18000.0
2006-08-01 10:40:00,77.8,77.86,77.77,77.8,20200.0,57.5389,57.5833,57.5167,57.5389,20200.0
2006-08-01 10:45:00,77.81,77.91,77.81,77.91,31500.0,57.5463,57.6203,57.5463,57.6203,31500.0
2006-08-01 10:50:00,77.9,78.0,77.83,77.9,47700.0,57.6129,57.6868,57.5611,57.6129,47700.0
2006-08-01 10:55:00,77.9,77.91,77.75,77.84,20000.0,57.6129,57.6203,57.5019,57.5685,20000.0
2006-08-01 11:00:00,77.84,77.84,77.8,77.82,12400.0,57.5685,57.5685,57.5389,57.5537,12400.0
2006-08-01 11:05:00,77.82,77.9,77.75,77.88,30900.0,57.5537,57.6129,57.5019,57.5981,30900.0
2006-08-01 11:10:00,77.87,77.93,77.87,77.93,11300.0,57.5907,57.635,57.5907,57.635,11300.0
2006-08-01 11:15:00,77.93,77.97,77.93,77.95,7500.0,57.635,57.6646,57.635,57.6498,7500.0
2006-08-01 11:20:00,77.95,77.96,77.92,77.96,6700.0,57.6498,57.6572,57.6276,57.6572,6700.0
2006-08-01 11:25:00,78.0,78.1,77.99,78.07,28700.0,57.6868,57.7608,57.6794,57.7386,28700.0
2006-08-01 11:30:00,78.05,78.17,78.05,78.14,18100.0,57.7238,57.8125,57.7238,57.7904,18100.0
2006-08-01 11:35:00,78.14,78.3,78.14,78.3,17900.0,57.7904,57.9087,57.7904,57.9087,17900.0
2006-08-01 11:40:00,78.29,78.45,78.29,78.4,34800.0,57.9013,58.0196,57.9013,57.9826,34800.0
2006-08-01 11:45:00,78.4,78.55,78.4,78.55,18400.0,57.9826,58.0936,57.9826,58.0936,18400.0
2006-08-01 11:50:00,78.55,78.73,78.54,78.64,41800.0,58.0936,58.2267,58.0862,58.1601,41800.0
2006-08-01 11:55:00,78.63,78.71,78.6,78.68,15600.0,58.1527,58.2119,58.1306,58.1897,15600.0
2006-08-01 12:00:00,78.7,78.86,78.7,78.73,27800.0,58.2045,58.3228,58.2045,58.2267,27800.0
2006-08-01 12:05:00,78.73,78.88,78.7,78.88,28400.0,58.2267,58.3376,58.2045,58.3376,28400.0
2006-08-01 12:10:00,78.92,79.0,78.78,78.81,48700.0,58.3672,58.4264,58.2637,58.2859,48700.0
2006-08-01 12:15:00,78.81,78.85,78.75,78.84,27300.0,58.2859,58.3155,58.2415,58.3081,27300.0
2006-08-01 12:20:00,78.85,78.85,78.73,78.73,19600.0,58.3155,58.3155,58.2267,58.2267,19600.0
2006-08-01 12:25:00,78.73,78.74,78.67,78.67,18700.0,58.2267,58.2341,58.1823,58.1823,18700.0
2006-08-01 12:30:00,78.69,78.73,78.67,78.71,13500.0,58.1971,58.2267,58.1823,58.2119,13500.0
2006-08-01 12:35:00,78.71,78.71,78.66,78.66,13100.0,58.2119,58.2119,58.1749,58.1749,13100.0
2006-08-01 12:40:00,78.66,78.72,78.66,78.7,23100.0,58.1749,58.2193,58.1749,58.2045,23100.0
2006-08-01 12:45:00,78.72,78.72,78.7,78.7,15600.0,58.2193,58.2193,58.2045,58.2045,15600.0
2006-08-01 12:50:00,78.71,78.73,78.69,78.73,17800.0,58.2119,58.2267,58.1971,58.2267,17800.0
2006-08-01 12:55:00,78.73,78.73,78.65,78.68,29300.0,58.2267,58.2267,58.1675,58.1897,29300.0
2006-08-01 13:00:00,78.7,78.78,78.7,78.72,22800.0,58.2045,58.2637,58.2045,58.2193,22800.0
2006-08-01 13:05:00,78.73,78.76,78.71,78.73,14100.0,58.2267,58.2489,58.2119,58.2267,14100.0
2006-08-01 13:10:00,78.72,78.74,78.62,78.62,16500.0,58.2193,58.2341,58.1454,58.1454,16500.0
2006-08-01 13:15:00,78.67,78.67,78.52,78.54,24300.0,58.1823,58.1823,58.0714,58.0862,24300.0
2006-08-01 13:20:00,78.54,78.55,78.47,78.51,14300.0,58.0862,58.0936,58.0344,58.064,14300.0
2006-08-01 13:25:00,78.52,78.57,78.52,78.54,13800.0,58.0714,58.1084,58.0714,58.0862,13800.0
2006-08-01 13:30:00,78.54,78.58,78.54,78.55,13000.0,58.0862,58.1158,58.0862,58.0936,13000.0
2006-08-01 13:35:00,78.55,78.56,78.49,78.51,24700.0,58.0936,58.101,58.0492,58.064,24700.0
2006-08-01 13:40:00,78.51,78.51,78.47,78.49,20200.0,58.064,58.064,58.0344,58.0492,20200.0
2006-08-01 13:45:00,78.5,78.56,78.47,78.56,11200.0,58.0566,58.101,58.0344,58.101,11200.0
2006-08-01 13:50:00,78.56,78.58,78.51,78.51,20000.0,58.101,58.1158,58.064,58.064,20000.0
2006-08-01 13:55:00,78.5,78.55,78.46,78.51,27100.0,58.0566,58.0936,58.027,58.064,27100.0
2006-08-01 14:00:00,78.48,78.59,78.48,78.51,13600.0,58.0418,58.1232,58.0418,58.064,13600.0
2006-08-01 14:05:00,78.51,78.56,78.5,78.54,11900.0,58.064,58.101,58.0566,58.0862,11900.0
2006-08-01 14:10:00,78.55,78.58,78.53,78.56,12100.0,58.0936,58.1158,58.0788,58.101,12100.0
2006-08-01 14:15:00,78.56,78.58,78.52,78.53,18700.0,58.101,58.1158,58.0714,58.0788,18700.0
2006-08-01 14:20:00,78.52,78.52,78.43,78.46,15600.0,58.0714,58.0714,58.0048,58.027,15600.0
2006-08-01 14:25:00,78.46,78.55,78.43,78.55,16100.0,58.027,58.0936,58.0048,58.0936,16100.0
2006-08-01 14:30:00,78.54,78.55,78.5,78.52,25200.0,58.0862,58.0936,58.0566,58.0714,25200.0
2006-08-01 14:35:00,78.52,78.52,78.39,78.46,18700.0,58.0714,58.0714,57.9752,58.027,18700.0
2006-08-01 14:40:00,78.45,78.45,78.39,78.39,11600.0,58.0196,58.0196,57.9752,57.9752,11600.0
2006-08-01 14:45:00,78.39,78.41,78.38,78.41,9900.0,57.9752,57.99,57.9679,57.99,9900.0
2006-08-01 14:50:00,78.42,78.51,78.41,78.51,20800.0,57.9974,58.064,57.99,58.064,20800.0
2006-08-01 14:55:00,78.51,78.55,78.49,78.53,24000.0,58.064,58.0936,58.0492,58.0788,24000.0
2006-08-01 15:00:00,78.54,78.54,78.49,78.49,16800.0,58.0862,58.0862,58.0492,58.0492,16800.0
2006-08-01 15:05:00,78.49,78.52,78.48,78.49,47100.0,58.0492,58.0714,58.0418,58.0492,47100.0
2006-08-01 15:10:00,78.5,78.58,78.5,78.55,71900.0,58.0566,58.1158,58.0566,58.0936,71900.0
2006-08-01 15:15:00,78.55,78.65,78.53,78.64,22500.0,58.0936,58.1675,58.0788,58.1601,22500.0
2006-08-01 15:20:00,78.64,78.73,78.63,78.7,24600.0,58.1601,58.2267,58.1527,58.2045,24600.0
2006-08-01 15:25:00,78.71,78.73,78.67,78.73,21100.0,58.2119,58.2267,58.1823,58.2267,21100.0
2006-08-01 15:30:00,78.73,78.87,78.73,78.86,22000.0,58.2267,58.3302,58.2267,58.3228,22000.0
2006-08-01 15:35:00,78.85,78.89,78.84,78.88,32400.0,58.3155,58.345,58.3081,58.3376,32400.0
2006-08-01 15:40:00,78.89,78.92,78.88,78.92,27800.0,58.345,58.3672,58.3376,58.3672,27800.0
2006-08-01 15:45:00,78.9,78.9,78.63,78.64,41200.0,58.3524,58.3524,58.1527,58.1601,41200.0
2006-08-01 15:50:00,78.64,78.81,78.64,78.68,50400.0,58.1601,58.2859,58.1601,58.1897,50400.0
2006-08-01 15:55:00,78.67,78.68,78.5,78.58,72600.0,58.1823,58.1897,58.0566,58.1158,72600.0
2006-08-02 09:30:00,79.15,79.25,78.84,78.89,28000.0,58.5373,58.6113,58.3081,58.345,28000.0
2006-08-02 09:35:00,78.91,79.35,78.87,79.05,24900.0,58.3598,58.6852,58.3302,58.4634,24900.0
2006-08-02 09:40:00,79.02,79.4,79.02,79.3,30500.0,58.4412,58.7222,58.4412,58.6483,30500.0
2006-08-02 09:45:00,79.4,79.63,79.4,79.59,47100.0,58.7222,58.8923,58.7222,58.8627,47100.0
2006-08-02 09:50:00,79.58,79.59,79.34,79.37,41600.0,58.8553,58.8627,58.6778,58.7,41600.0
2006-08-02 09:55:00,79.37,79.51,79.37,79.42,32100.0,58.7,58.8036,58.7,58.737,32100.0
2006-08-02 10:00:00,79.41,79.41,79.34,79.37,25900.0,58.7296,58.7296,58.6778,58.7,25900.0
2006-08-02 10:05:00,79.37,79.37,79.16,79.22,30500.0,58.7,58.7,58.5447,58.5891,30500.0
2006-08-02 10:10:00,79.24,79.28,79.23,79.28,22800.0,58.6039,58.6335,58.5965,58.6335,22800.0
2006-08-02 10:15:00,79.25,79.27,79.18,79.27,14000.0,58.6113,58.6261,58.5595,58.6261,14000.0
2006-08-02 10:20:00,79.27,79.3,79.23,79.25,15000.0,58.6261,58.6483,58.5965,58.6113,15000.0
2006-08-02 10:25:00,79.25,79.3,79.23,79.27,12800.0,58.6113,58.6483,58.5965,58.6261,12800.0
2006-08-02 10:30:00,79.26,79.32,79.19,79.23,29000.0,58.6187,58.6631,58.5669,58.5965,29000.0
2006-08-02 10:35:00,79.23,79.35,79.23,79.35,31400.0,58.5965,58.6852,58.5965,58.6852,31400.0
2006-08-02 10:40:00,79.35,79.5,79.35,79.44,31500.0,58.6852,58.7962,58.6852,58.7518,31500.0
2006-08-02 10:45:00,79.44,79.44,79.34,79.39,9900.0,58.7518,58.7518,58.6778,58.7148,9900.0
2006-08-02 10:50:00,79.39,79.39,79.33,79.36,19500.0,58.7148,58.7148,58.6704,58.6926,19500.0
2006-08-02 10:55:00,79.35,79.36,79.24,79.24,8300.0,58.6852,58.6926,58.6039,58.6039,8300.0
2006-08-02 11:00:00,79.24,79.34,79.2,79.34,14900.0,58.6039,58.6778,58.5743,58.6778,14900.0
2006-08-02 11:05:00,79.34,79.36,79.32,79.36,13900.0,58.6778,58.6926,58.6631,58.6926,13900.0
2006-08-02 11:10:00,79.37,79.41,79.35,79.36,16600.0,58.7,58.7296,58.6852,58.6926,16600.0
2006-08-02 11:15:00,79.36,79.47,79.36,79.42,16900.0,58.6926,58.774,58.6926,58.737,16900.0
2006-08-02 11:20:00,79.42,79.55,79.42,79.49,22300.0,58.737,58.8332,58.737,58.7888,22300.0
2006-08-02 11:25:00,79.48,79.49,79.38,79.42,16000.0,58.7814,58.7888,58.7074,58.737,16000.0
2006-08-02 11:30:00,79.42,79.65,79.42,79.59,27800.0,58.737,58.9071,58.737,58.8627,27800.0
2006-08-02 11:35:00,79.58,79.58,79.51,79.51,15000.0,58.8553,58.8553,58.8036,58.8036,15000.0
2006-08-02 11:40:00,79.5,79.5,79.43,79.46,8800.0,58.7962,58.7962,58.7444,58.7666,8800.0
2006-08-02 11:45:00,79.45,79.49,79.41,79.43,12800.0,58.7592,58.7888,58.7296,58.7444,12800.0
2006-08-02 11:50:00,79.42,79.47,79.4,79.47,15800.0,58.737,58.774,58.7222,58.774,15800.0
2006-08-02 11:55:00,79.47,79.65,79.45,79.63,23000.0,58.774,58.9071,58.7592,58.8923,23000.0
2006-08-02 12:00:00,79.61,79.64,79.49,79.55,16900.0,58.8775,58.8997,58.7888,58.8332,16900.0
2006-08-02 12:05:00,79.56,79.61,79.5,79.54,27500.0,58.8406,58.8775,58.7962,58.8258,27500.0
2006-08-02 12:10:00,79.55,79.56,79.49,79.53,86000.0,58.8332,58.8406,58.7888,58.8184,86000.0
2006-08-02 12:15:00,79.5,79.5,79.44,79.45,9700.0,58.7962,58.7962,58.7518,58.7592,9700.0
2006-08-02 12:20:00,79.44,79.47,79.41,79.42,21700.0,58.7518,58.774,58.7296,58.737,21700.0
2006-08-02 12:25:00,79.4,79.42,79.4,79.41,13800.0,58.7222,58.737,58.7222,58.7296,13800.0
2006-08-02 12:30:00,79.41,79.42,79.35,79.37,21500.0,58.7296,58.737,58.6852,58.7,21500.0
2006-08-02 12:35:00,79.37,79.38,79.34,79.34,18200.0,58.7,58.7074,58.6778,58.6778,18200.0
2006-08-02 12:40:00,79.34,79.34,79.3,79.32,46300.0,58.6778,58.6778,58.6483,58.6631,46300.0
2006-08-02 12:45:00,79.31,79.32,79.21,79.24,18200.0,58.6557,58.6631,58.5817,58.6039,18200.0
2006-08-02 12:50:00,79.24,79.26,79.23,79.24,8300.0,58.6039,58.6187,58.5965,58.6039,8300.0
2006-08-02 12:55:00,79.24,79.26,79.19,79.25,12800.0,58.6039,58.6187,58.5669,58.6113,12800.0
2006-08-02 13:00:00,79.22,79.25,79.18,79.18,15100.0,58.5891,58.6113,58.5595,58.5595,15100.0
2006-08-02 13:05:00,79.17,79.18,79.15,79.15,9900.0,58.5521,58.5595,58.5373,58.5373,9900.0
2006-08-02 13:10:00,79.15,79.21,79.14,79.2,22900.0,58.5373,58.5817,58.5299,58.5743,22900.0
2006-08-02 13:15:00,79.2,79.21,79.18,79.18,18200.0,58.5743,58.5817,58.5595,58.5595,18200.0
2006-08-02 13:20:00,79.17,79.23,79.15,79.23,12700.0,58.5521,58.5965,58.5373,58.5965,12700.0
2006-08-02 13:25:00,79.23,79.25,79.23,79.24,20000.0,58.5965,58.6113,58.5965,58.6039,20000.0
2006-08-02 13:30:00,79.25,79.25,79.23,79.24,17200.0,58.6113,58.6113,58.5965,58.6039,17200.0
2006-08-02 13:35:00,79.25,79.25,79.23,79.24,19500.0,58.6113,58.6113,58.5965,58.6039,19500.0
2006-08-02 13:40:00,79.24,79.25,79.24,79.25,8500.0,58.6039,58.6113,58.6039,58.6113,8500.0
2006-08-02 13:45:00,79.25,79.3,79.24,79.29,23300.0,58.6113,58.6483,58.6039,58.6409,23300.0
2006-08-02 13:50:00,79.29,79.29,79.27,79.29,15900.0,58.6409,58.6409,58.6261,58.6409,15900.0
2006-08-02 13:55:00,79.27,79.3,79.27,79.28,7900.0,58.6261,58.6483,58.6261,58.6335,7900.0
2006-08-02 14:00:00,79.28,79.3,79.27,79.28,17300.0,58.6335,58.6483,58.6261,58.6335,17300.0
2006-08-02 14:05:00,79.28,79.34,79.25,79.33,33700.0,58.6335,58.6778,58.6113,58.6704,33700.0
2006-08-02 14:10:00,79.32,79.43,79.32,79.37,15100.0,58.6631,58.7444,58.6631,58.7,15100.0
2006-08-02 14:15:00,79.37,79.47,79.37,79.41,38600.0,58.7,58.774,58.7,58.7296,38600.0
2006-08-02 14:20:00,79.37,79.39,79.3,79.3,16400.0,58.7,58.7148,58.6483,58.6483,16400.0
2006-08-02 14:25:00,79.3,79.3,79.11,79.2,35000.0,58.6483,58.6483,58.5077,58.5743,35000.0
2006-08-02 14:30:00,79.2,79.25,79.07,79.07,138900.0,58.5743,58.6113,58.4782,58.4782,138900.0
2006-08-02 14:35:00,79.05,79.1,78.88,78.92,27800.0,58.4634,58.5003,58.3376,58.3672,27800.0
2006-08-02 14:40:00,78.92,78.97,78.87,78.9,19100.0,58.3672,58.4042,58.3302,58.3524,19100.0
2006-08-02 14:45:00,78.87,79.07,78.87,79.07,18400.0,58.3302,58.4782,58.3302,58.4782,18400.0
2006-08-02 14:50:00,79.06,79.1,79.06,79.1,27800.0,58.4708,58.5003,58.4708,58.5003,27800.0
2006-08-02 14:55:00,79.1,79.15,79.1,79.13,23400.0,58.5003,58.5373,58.5003,58.5225,23400.0
2006-08-02 15:00:00,79.13,79.16,79.12,79.14,13300.0,58.5225,58.5447,58.5151,58.5299,13300.0
2006-08-02 15:05:00,79.13,79.17,79.13,79.15,16300.0,58.5225,58.5521,58.5225,58.5373,16300.0
2006-08-02 15:10:00,79.15,79.16,79.11,79.14,23600.0,58.5373,58.5447,58.5077,58.5299,23600.0
2006-08-02 15:15:00,79.14,79.16,79.12,79.12,10700.0,58.5299,58.5447,58.5151,58.5151,10700.0
2006-08-02 15:20:00,79.12,79.2,79.12,79.2,34400.0,58.5151,58.5743,58.5151,58.5743,34400.0
2006-08-02 15:25:00,79.21,79.22,79.08,79.11,20800.0,58.5817,58.5891,58.4856,58.5077,20800.0
2006-08-02 15:30:00,79.11,79.39,79.11,79.26,40800.0,58.5077,58.7148,58.5077,58.6187,40800.0
2006-08-02 15:35:00,79.27,79.42,79.25,79.42,60900.0,58.6261,58.737,58.6113,58.737,60900.0
2006-08-02 15:40:00,79.42,79.56,79.42,79.5,50200.0,58.737,58.8406,58.737,58.7962,50200.0
2006-08-02 15:45:00,79.49,79.55,79.47,79.52,36300.0,58.7888,58.8332,58.774,58.811,36300.0
2006-08-02 15:50:00,79.52,79.54,79.47,79.5,48100.0,58.811,58.8258,58.774,58.7962,48100.0
2006-08-02 15:55:00,79.51,79.53,79.47,79.47,67900.0,58.8036,58.8184,58.774,58.774,67900.0
2006-08-03 09:30:00,79.48,79.52,79.26,79.3,21700.0,58.7814,58.811,58.6187,58.6483,21700.0
2006-08-03 09:35:00,79.46,79.48,78.95,79.17,28500.0,58.7666,58.7814,58.3894,58.5521,28500.0
2006-08-03 09:40:00,79.16,79.42,79.16,79.4,36600.0,58.5447,58.737,58.5447,58.7222,36600.0
2006-08-03 09:45:00,79.4,79.44,79.28,79.44,44600.0,58.7222,58.7518,58.6335,58.7518,44600.0
2006-08-03 09:50:00,79.41,79.48,79.35,79.44,20500.0,58.7296,58.7814,58.6852,58.7518,20500.0
2006-08-03 09:55:00,79.48,79.57,79.44,79.55,20700.0,58.7814,58.8479,58.7518,58.8332,20700.0
2006-08-03 10:00:00,79.55,79.59,79.45,79.59,23800.0,58.8332,58.8627,58.7592,58.8627,23800.0
2006-08-03 10:05:00,79.59,79.63,79.49,79.5,33900.0,58.8627,58.8923,58.7888,58.7962,33900.0
2006-08-03 10:10:00,79.51,79.63,79.47,79.58,33700.0,58.8036,58.8923,58.774,58.8553,33700.0
2006-08-03 10:15:00,79.55,79.75,79.54,79.71,18500.0,58.8332,58.9811,58.8258,58.9515,18500.0
2006-08-03 10:20:00,79.71,79.71,79.64,79.68,10500.0,58.9515,58.9515,58.8997,58.9293,10500.0
2006-08-03 10:25:00,79.67,79.67,79.51,79.53,24700.0,58.9219,58.9219,58.8036,58.8184,24700.0
2006-08-03 10:30:00,79.54,79.59,79.51,79.59,21900.0,58.8258,58.8627,58.8036,58.8627,21900.0
2006-08-03 10:35:00,79.58,79.58,79.48,79.5,46900.0,58.8553,58.8553,58.7814,58.7962,46900.0
2006-08-03 10:40:00,79.51,79.74,79.51,79.74,7800.0,58.8036,58.9737,58.8036,58.9737,7800.0
2006-08-03 10:45:00,79.73,79.79,79.7,79.79,8400.0,58.9663,59.0107,58.9441,59.0107,8400.0
2006-08-03 10:50:00,79.78,79.99,79.78,79.99,124100.0,59.0033,59.1586,59.0033,59.1586,124100.0
2006-08-03 10:55:00,79.99,80.12,79.98,80.11,62000.0,59.1586,59.2547,59.1512,59.2473,62000.0
2006-08-03 11:00:00,80.13,80.39,80.13,80.39,70800.0,59.2621,59.4544,59.2621,59.4544,70800.0
2006-08-03 11:05:00,80.4,80.53,80.35,80.51,42500.0,59.4618,59.5579,59.4248,59.5431,42500.0
2006-08-03 11:10:00,80.51,80.53,80.37,80.41,25500.0,59.5431,59.5579,59.4396,59.4692,25500.0
2006-08-03 11:15:00,80.4,80.45,80.28,80.28,22000.0,59.4618,59.4988,59.373,59.373,22000.0
2006-08-03 11:20:00,80.29,80.29,79.99,79.99,32100.0,59.3804,59.3804,59.1586,59.1586,32100.0
2006-08-03 11:25:00,79.99,80.01,79.94,79.95,40300.0,59.1586,59.1734,59.1216,59.129,40300.0
2006-08-03 11:30:00,79.97,80.0,79.84,79.86,18700.0,59.1438,59.166,59.0476,59.0624,18700.0
2006-08-03 11:35:00,79.85,79.92,79.85,79.92,20400.0,59.055,59.1068,59.055,59.1068,20400.0
2006-08-03 11:40:00,79.94,79.96,79.89,79.89,11600.0,59.1216,59.1364,59.0846,59.0846,11600.0
2006-08-03 11:45:00,79.88,79.88,79.8,79.8,7200.0,59.0772,59.0772,59.018,59.018,7200.0
2006-08-03 11:50:00,79.8,79.85,79.78,79.83,228700.0,59.018,59.055,59.0033,59.0402,228700.0
2006-08-03 11:55:00,79.82,79.84,79.79,79.79,28700.0,59.0328,59.0476,59.0107,59.0107,28700.0
2006-08-03 12:00:00,79.79,79.81,79.78,79.79,92700.0,59.0107,59.0254,59.0033,59.0107,92700.0
2006-08-03 12:05:00,79.8,79.81,79.77,79.78,8300.0,59.018,59.0254,58.9959,59.0033,8300.0
2006-08-03 12:10:00,79.78,79.79,79.77,79.78,2200.0,59.0033,59.0107,58.9959,59.0033,2200.0
2006-08-03 12:15:00,79.77,79.79,79.77,79.77,2100.0,58.9959,59.0107,58.9959,58.9959,2100.0
2006-08-03 12:20:00,79.77,79.83,79.75,79.81,11400.0,58.9959,59.0402,58.9811,59.0254,11400.0
2006-08-03 12:25:00,79.79,79.81,79.78,79.79,4500.0,59.0107,59.0254,59.0033,59.0107,4500.0
2006-08-03 12:30:00,79.8,79.83,79.78,79.83,12900.0,59.018,59.0402,59.0033,59.0402,12900.0
2006-08-03 12:35:00,79.84,79.85,79.76,79.77,7000.0,59.0476,59.055,58.9885,58.9959,7000.0
2006-08-03 12:40:00,79.76,79.78,79.75,79.78,7100.0,58.9885,59.0033,58.9811,59.0033,7100.0
2006-08-03 12:45:00,79.79,79.81,79.76,79.77,3400.0,59.0107,59.0254,58.9885,58.9959,3400.0
2006-08-03 12:50:00,79.77,79.81,79.76,79.81,6200.0,58.9959,59.0254,58.9885,59.0254,6200.0
2006-08-03 12:55:00,79.8,79.81,79.79,79.8,3400.0,59.018,59.0254,59.0107,59.018,3400.0
2006-08-03 13:00:00,79.8,79.89,79.8,79.89,17200.0,59.018,59.0846,59.018,59.0846,17200.0
2006-08-03 13:05:00,79.9,79.93,79.84,79.84,20100.0,59.092,59.1142,59.0476,59.0476,20100.0
2006-08-03 13:10:00,79.84,79.88,79.82,79.86,33300.0,59.0476,59.0772,59.0328,59.0624,33300.0
2006-08-03 13:15:00,79.86,79.92,79.85,79.89,12700.0,59.0624,59.1068,59.055,59.0846,12700.0
2006-08-03 13:20:00,79.89,79.89,79.83,79.85,34900.0,59.0846,59.0846,59.0402,59.055,34900.0
2006-08-03 13:25:00,79.85,79.85,79.77,79.77,23100.0,59.055,59.055,58.9959,58.9959,23100.0
2006-08-03 13:30:00,79.76,79.85,79.75,79.85,33000.0,58.9885,59.055,58.9811,59.055,33000.0
2006-08-03 13:35:00,79.85,79.98,79.8,79.82,127900.0,59.055,59.1512,59.018,59.0328,127900.0
2006-08-03 13:40:00,79.81,79.82,79.76,79.82,92100.0,59.0254,59.0328,58.9885,59.0328,92100.0
2006-08-03 13:45:00,79.82,79.85,79.78,79.81,122400.0,59.0328,59.055,59.0033,59.0254,122400.0
2006-08-03 13:50:00,79.81,79.85,79.79,79.84,31300.0,59.0254,59.055,59.0107,59.0476,31300.0
2006-08-03 13:55:00,79.84,79.84,79.81,79.83,19800.0,59.0476,59.0476,59.0254,59.0402,19800.0
2006-08-03 14:00:00,79.84,79.87,79.81,79.87,23200.0,59.0476,59.0698,59.0254,59.0698,23200.0
2006-08-03 14:05:00,79.88,79.88,79.81,79.82,24600.0,59.0772,59.0772,59.0254,59.0328,24600.0
2006-08-03 14:10:00,79.83,79.93,79.82,79.9,42200.0,59.0402,59.1142,59.0328,59.092,42200.0
2006-08-03 14:15:00,79.9,79.92,79.82,79.84,27100.0,59.092,59.1068,59.0328,59.0476,27100.0
2006-08-03 14:20:00,79.87,79.89,79.82,79.86,16700.0,59.0698,59.0846,59.0328,59.0624,16700.0
2006-08-03 14:25:00,79.86,79.88,79.85,79.88,118600.0,59.0624,59.0772,59.055,59.0772,118600.0
2006-08-03 14:30:00,79.88,79.97,79.87,79.95,18900.0,59.0772,59.1438,59.0698,59.129,18900.0
2006-08-03 14:35:00,79.95,80.07,79.95,80.06,27300.0,59.129,59.2177,59.129,59.2103,27300.0
2006-08-03 14:40:00,80.08,80.08,79.99,80.05,59500.0,59.2251,59.2251,59.1586,59.2029,59500.0
2006-08-03 14:45:00,80.06,80.09,80.04,80.04,22700.0,59.2103,59.2325,59.1955,59.1955,22700.0
2006-08-03 14:50:00,80.05,80.24,80.05,80.24,84000.0,59.2029,59.3435,59.2029,59.3435,84000.0
2006-08-03 14:55:00,80.23,80.29,80.13,80.14,31100.0,59.3361,59.3804,59.2621,59.2695,31100.0
2006-08-03 15:00:00,80.14,80.22,80.13,80.2,27700.0,59.2695,59.3287,59.2621,59.3139,27700.0
2006-08-03 15:05:00,80.2,80.25,80.16,80.25,37400.0,59.3139,59.3509,59.2843,59.3509,37400.0
2006-08-03 15:10:00,80.24,80.26,80.2,80.25,33300.0,59.3435,59.3583,59.3139,59.3509,33300.0
2006-08-03 15:15:00,80.22,80.37,80.22,80.37,30500.0,59.3287,59.4396,59.3287,59.4396,30500.0
2006-08-03 15:20:00,80.38,80.47,80.38,80.41,56000.0,59.447,59.5136,59.447,59.4692,56000.0
2006-08-03 15:25:00,80.39,80.39,80.34,80.38,27100.0,59.4544,59.4544,59.4174,59.447,27100.0
2006-08-03 15:30:00,80.37,80.43,80.35,80.43,35300.0,59.4396,59.484,59.4248,59.484,35300.0
2006-08-03 15:35:00,80.44,80.46,80.41,80.46,51700.0,59.4914,59.5062,59.4692,59.5062,51700.0
2006-08-03 15:40:00,80.46,80.49,80.45,80.47,41200.0,59.5062,59.5284,59.4988,59.5136,41200.0
2006-08-03 15:45:00,80.46,80.48,80.46,80.47,41900.0,59.5062,59.521,59.5062,59.5136,41900.0
2006-08-03 15:50:00,80.46,80.58,80.42,80.58,107900.0,59.5062,59.5949,59.4766,59.5949,107900.0
2006-08-03 15:55:00,80.57,80.76,80.57,80.74,151000.0,59.5875,59.728,59.5875,59.7132,151000.0
2006-08-04 09:30:00,81.5,81.79,81.5,81.78,117700.0,60.2753,60.4898,60.2753,60.4824,117700.0
2006-08-04 09:35:00,81.79,81.79,81.55,81.57,47600.0,60.4898,60.4898,60.3123,60.3271,47600.0
2006-08-04 09:40:00,81.56,82.04,81.51,82.04,91000.0,60.3197,60.6747,60.2827,60.6747,91000.0
2006-08-04 09:45:00,82.05,82.25,81.55,81.61,72400.0,60.6821,60.83,60.3123,60.3567,72400.0
2006-08-04 09:50:00,81.61,81.65,81.01,81.03,55500.0,60.3567,60.3863,59.9129,59.9277,55500.0
2006-08-04 09:55:00,81.03,81.13,80.83,81.13,63700.0,59.9277,60.0017,59.7798,60.0017,63700.0
2006-08-04 10:00:00,81.09,81.2,80.9,81.0,53100.0,59.9721,60.0535,59.8316,59.9055,53100.0
2006-08-04 10:05:00,81.0,81.01,80.65,80.95,29700.0,59.9055,59.9129,59.6467,59.8686,29700.0
2006-08-04 10:10:00,80.97,81.14,80.84,81.13,45600.0,59.8834,60.0091,59.7872,60.0017,45600.0
2006-08-04 10:15:00,81.13,81.14,80.8,80.88,41700.0,60.0017,60.0091,59.7576,59.8168,41700.0
2006-08-04 10:20:00,80.88,81.09,80.72,80.95,83700.0,59.8168,59.9721,59.6985,59.8686,83700.0
2006-08-04 10:25:00,80.93,80.93,80.47,80.47,32400.0,59.8538,59.8538,59.5136,59.5136,32400.0
2006-08-04 10:30:00,80.5,80.69,80.41,80.41,50900.0,59.5358,59.6763,59.4692,59.4692,50900.0
2006-08-04 10:35:00,80.42,80.51,80.3,80.3,40000.0,59.4766,59.5431,59.3878,59.3878,40000.0
2006-08-04 10:40:00,80.31,80.31,80.0,80.04,60800.0,59.3952,59.3952,59.166,59.1955,60800.0
2006-08-04 10:45:00,80.07,80.24,80.07,80.14,21400.0,59.2177,59.3435,59.2177,59.2695,21400.0
2006-08-04 10:50:00,80.14,80.43,80.1,80.41,35000.0,59.2695,59.484,59.2399,59.4692,35000.0
2006-08-04 10:55:00,80.38,80.48,80.38,80.47,10200.0,59.447,59.521,59.447,59.5136,10200.0
2006-08-04 11:00:00,80.47,80.5,80.45,80.46,11800.0,59.5136,59.5358,59.4988,59.5062,11800.0
2006-08-04 11:05:00,80.45,80.51,80.38,80.38,30500.0,59.4988,59.5431,59.447,59.447,30500.0
2006-08-04 11:10:00,80.35,80.39,80.24,80.38,16600.0,59.4248,59.4544,59.3435,59.447,16600.0
2006-08-04 11:15:00,80.38,80.38,80.29,80.3,24800.0,59.447,59.447,59.3804,59.3878,24800.0
2006-08-04 11:20:00,80.31,80.38,80.29,80.38,37400.0,59.3952,59.447,59.3804,59.447,37400.0
2006-08-04 11:25:00,80.36,80.41,80.26,80.41,31800.0,59.4322,59.4692,59.3583,59.4692,31800.0
2006-08-04 11:30:00,80.4,80.41,80.25,80.28,18200.0,59.4618,59.4692,59.3509,59.373,18200.0
2006-08-04 11:35:00,80.28,80.3,80.17,80.17,18900.0,59.373,59.3878,59.2917,59.2917,18900.0
2006-08-04 11:40:00,80.15,80.15,80.0,80.02,13700.0,59.2769,59.2769,59.166,59.1808,13700.0
2006-08-04 11:45:00,80.04,80.08,80.03,80.03,18900.0,59.1955,59.2251,59.1882,59.1882,18900.0
2006-08-04 11:50:00,80.03,80.03,79.8,79.87,21800.0,59.1882,59.1882,59.018,59.0698,21800.0
2006-08-04 11:55:00,79.89,79.89,79.8,79.81,4900.0,59.0846,59.0846,59.018,59.0254,4900.0
2006-08-04 12:00:00,79.78,79.82,79.78,79.82,18700.0,59.0033,59.0328,59.0033,59.0328,18700.0
2006-08-04 12:05:00,79.82,79.83,79.81,79.82,17900.0,59.0328,59.0402,59.0254,59.0328,17900.0
2006-08-04 12:10:00,79.83,79.86,79.82,79.85,20200.0,59.0402,59.0624,59.0328,59.055,20200.0
2006-08-04 12:15:00,79.84,79.85,79.75,79.84,32900.0,59.0476,59.055,58.9811,59.0476,32900.0
2006-08-04 12:20:00,79.84,79.95,79.84,79.87,15100.0,59.0476,59.129,59.0476,59.0698,15100.0
2006-08-04 12:25:00,79.87,80.06,79.87,79.99,22600.0,59.0698,59.2103,59.0698,59.1586,22600.0
2006-08-04 12:30:00,80.02,80.12,79.98,80.11,29900.0,59.1808,59.2547,59.1512,59.2473,29900.0
2006-08-04 12:35:00,80.12,80.21,80.12,80.21,27900.0,59.2547,59.3213,59.2547,59.3213,27900.0
2006-08-04 12:40:00,80.23,80.4,80.23,80.4,26100.0,59.3361,59.4618,59.3361,59.4618,26100.0
2006-08-04 12:45:00,80.39,80.4,80.0,80.07,45500.0,59.4544,59.4618,59.166,59.2177,45500.0
2006-08-04 12:50:00,80.12,80.23,80.11,80.11,24300.0,59.2547,59.3361,59.2473,59.2473,24300.0
2006-08-04 12:55:00,80.12,80.17,79.99,80.17,23700.0,59.2547,59.2917,59.1586,59.2917,23700.0
2006-08-04 13:00:00,80.21,80.25,80.01,80.01,26400.0,59.3213,59.3509,59.1734,59.1734,26400.0
2006-08-04 13:05:00,80.03,80.18,80.03,80.11,19700.0,59.1882,59.2991,59.1882,59.2473,19700.0
2006-08-04 13:10:00,80.12,80.14,79.93,79.94,23600.0,59.2547,59.2695,59.1142,59.1216,23600.0
2006-08-04 13:15:00,79.9,80.0,79.83,80.0,15500.0,59.092,59.166,59.0402,59.166,15500.0
2006-08-04 13:20:00,80.01,80.05,79.99,80.01,21700.0,59.1734,59.2029,59.1586,59.1734,21700.0
2006-08-04 13:25:00,79.99,80.0,79.93,79.96,27100.0,59.1586,59.166,59.1142,59.1364,27100.0
2006-08-04 13:30:00,79.95,79.95,79.88,79.88,57100.0,59.129,59.129,59.0772,59.0772,57100.0
2006-08-04 13:35:00,79.83,79.9,79.8,79.8,18500.0,59.0402,59.092,59.018,59.018,18500.0
2006-08-04 13:40:00,79.81,79.89,79.8,79.84,18500.0,59.0254,59.0846,59.018,59.0476,18500.0
2006-08-04 13:45:00,79.84,79.87,79.8,79.87,26900.0,59.0476,59.0698,59.018,59.0698,26900.0
2006-08-04 13:50:00,79.87,79.87,79.81,79.81,6100.0,59.0698,59.0698,59.0254,59.0254,6100.0
2006-08-04 13:55:00,79.8,79.81,79.75,79.76,19500.0,59.018,59.0254,58.9811,58.9885,19500.0
2006-08-04 14:00:00,79.74,79.77,79.7,79.73,22100.0,58.9737,58.9959,58.9441,58.9663,22100.0
2006-08-04 14:05:00,79.73,79.75,79.62,79.7,23700.0,58.9663,58.9811,58.8849,58.9441,23700.0
2006-08-04 14:10:00,79.7,79.75,79.59,79.59,68700.0,58.9441,58.9811,58.8627,58.8627,68700.0
2006-08-04 14:15:00,79.61,79.61,79.51,79.53,25600.0,58.8775,58.8775,58.8036,58.8184,25600.0
2006-08-04 14:20:00,79.52,79.56,79.31,79.32,24800.0,58.811,58.8406,58.6557,58.6631,24800.0
2006-08-04 14:25:00,79.31,79.31,79.19,79.23,28900.0,58.6557,58.6557,58.5669,58.5965,28900.0
2006-08-04 14:30:00,79.23,79.23,79.14,79.18,34500.0,58.5965,58.5965,58.5299,58.5595,34500.0
2006-08-04 14:35:00,79.18,79.2,79.14,79.14,27300.0,58.5595,58.5743,58.5299,58.5299,27300.0
2006-08-04 14:40:00,79.14,79.18,79.1,79.16,29500.0,58.5299,58.5595,58.5003,58.5447,29500.0
2006-08-04 14:45:00,79.13,79.24,79.06,79.23,33000.0,58.5225,58.6039,58.4708,58.5965,33000.0
2006-08-04 14:50:00,79.22,79.4,79.2,79.33,74600.0,58.5891,58.7222,58.5743,58.6704,74600.0
2006-08-04 14:55:00,79.33,79.33,79.17,79.2,19000.0,58.6704,58.6704,58.5521,58.5743,19000.0
2006-08-04 15:00:00,79.2,79.3,79.2,79.2,24900.0,58.5743,58.6483,58.5743,58.5743,24900.0
2006-08-04 15:05:00,79.19,79.23,79.13,79.23,28300.0,58.5669,58.5965,58.5225,58.5965,28300.0
2006-08-04 15:10:00,79.23,79.25,79.18,79.23,34200.0,58.5965,58.6113,58.5595,58.5965,34200.0
2006-08-04 15:15:00,79.24,79.25,79.2,79.2,24300.0,58.6039,58.6113,58.5743,58.5743,24300.0
2006-08-04 15:20:00,79.21,79.21,79.05,79.13,38500.0,58.5817,58.5817,58.4634,58.5225,38500.0
2006-08-04 15:25:00,79.13,79.36,79.11,79.15,58700.0,58.5225,58.6926,58.5077,58.5373,58700.0
2006-08-04 15:30:00,79.15,79.28,79.09,79.1,37800.0,58.5373,58.6335,58.493,58.5003,37800.0
2006-08-04 15:35:00,79.1,79.1,79.03,79.04,57500.0,58.5003,58.5003,58.4486,58.456,57500.0
2006-08-04 15:40:00,79.04,79.16,79.04,79.12,53900.0,58.456,58.5447,58.456,58.5151,53900.0
2006-08-04 15:45:00,79.12,79.12,78.93,79.01,61400.0,58.5151,58.5151,58.3746,58.4338,61400.0
2006-08-04 15:50:00,79.07,79.13,78.96,79.05,83200.0,58.4782,58.5225,58.3968,58.4634,83200.0
2006-08-04 15:55:00,79.08,79.26,79.0,79.17,102700.0,58.4856,58.6187,58.4264,58.5521,102700.0
2006-08-07 09:30:00,78.23,78.23,78.23,78.23,0.0,57.8569,57.8569,57.8569,57.8569,0.0
2006-08-07 09:35:00,78.55,78.6,78.1,78.1,67000.0,58.0936,58.1306,57.7608,57.7608,67000.0
2006-08-07 09:40:00,78.09,78.1,77.55,77.61,51600.0,57.7534,57.7608,57.354,57.3984,51600.0
2006-08-07 09:45:00,77.62,77.71,77.61,77.67,43400.0,57.4058,57.4723,57.3984,57.4428,43400.0
2006-08-07 09:50:00,77.66,78.1,77.64,78.1,84300.0,57.4354,57.7608,57.4206,57.7608,84300.0
2006-08-07 09:55:00,78.08,78.2,77.87,77.95,49600.0,57.746,57.8347,57.5907,57.6498,49600.0
2006-08-07 10:00:00,77.94,78.11,77.9,77.92,133800.0,57.6424,57.7682,57.6129,57.6276,133800.0
2006-08-07 10:05:00,77.92,78.07,77.91,78.0,51400.0,57.6276,57.7386,57.6203,57.6868,51400.0
2006-08-07 10:10:00,78.0,78.46,77.97,78.41,61700.0,57.6868,58.027,57.6646,57.99,61700.0
2006-08-07 10:15:00,78.48,78.5,78.15,78.17,32300.0,58.0418,58.0566,57.7978,57.8125,32300.0
2006-08-07 10:20:00,78.18,78.4,78.17,78.34,29900.0,57.8199,57.9826,57.8125,57.9383,29900.0
2006-08-07 10:25:00,78.37,78.45,78.36,78.37,31200.0,57.9605,58.0196,57.9531,57.9605,31200.0
2006-08-07 10:30:00,78.38,78.42,78.33,78.36,25900.0,57.9679,57.9974,57.9309,57.9531,25900.0
2006-08-07 10:35:00,78.36,78.38,78.31,78.32,18200.0,57.9531,57.9679,57.9161,57.9235,18200.0
2006-08-07 10:40:00,78.32,78.41,78.29,78.36,17200.0,57.9235,57.99,57.9013,57.9531,17200.0
2006-08-07 10:45:00,78.37,78.39,78.32,78.39,26400.0,57.9605,57.9752,57.9235,57.9752,26400.0
2006-08-07 10:50:00,78.38,78.47,78.36,78.38,22100.0,57.9679,58.0344,57.9531,57.9679,22100.0
2006-08-07 10:55:00,78.39,78.44,78.33,78.34,11300.0,57.9752,58.0122,57.9309,57.9383,11300.0
2006-08-07 11:00:00,78.33,78.38,78.25,78.36,19600.0,57.9309,57.9679,57.8717,57.9531,19600.0
2006-08-07 11:05:00,78.36,78.41,78.35,78.39,11700.0,57.9531,57.99,57.9457,57.9752,11700.0
2006-08-07 11:10:00,78.39,78.41,78.37,78.38,8400.0,57.9752,57.99,57.9605,57.9679,8400.0
2006-08-07 11:15:00,78.38,78.41,78.35,78.36,9700.0,57.9679,57.99,57.9457,57.9531,9700.0
2006-08-07 11:20:00,78.37,78.41,78.36,78.41,9800.0,57.9605,57.99,57.9531,57.99,9800.0
2006-08-07 11:25:00,78.41,78.43,78.38,78.4,9500.0,57.99,58.0048,57.9679,57.9826,9500.0
2006-08-07 11:30:00,78.4,78.41,78.36,78.37,12300.0,57.9826,57.99,57.9531,57.9605,12300.0
2006-08-07 11:35:00,78.37,78.45,78.37,78.44,23800.0,57.9605,58.0196,57.9605,58.0122,23800.0
2006-08-07 11:40:00,78.45,78.45,78.37,78.38,6800.0,58.0196,58.0196,57.9605,57.9679,6800.0
2006-08-07 11:45:00,78.37,78.45,78.37,78.45,18800.0,57.9605,58.0196,57.9605,58.0196,18800.0
2006-08-07 11:50:00,78.44,78.45,78.39,78.42,17800.0,58.0122,58.0196,57.9752,57.9974,17800.0
2006-08-07 11:55:00,78.42,78.56,78.42,78.56,14500.0,57.9974,58.101,57.9974,58.101,14500.0
2006-08-07 12:00:00,78.57,78.61,78.53,78.53,12200.0,58.1084,58.138,58.0788,58.0788,12200.0
2006-08-07 12:05:00,78.53,78.6,78.5,78.58,12000.0,58.0788,58.1306,58.0566,58.1158,12000.0
2006-08-07 12:10:00,78.59,78.64,78.52,78.56,32100.0,58.1232,58.1601,58.0714,58.101,32100.0
2006-08-07 12:15:00,78.58,78.68,78.57,78.67,12800.0,58.1158,58.1897,58.1084,58.1823,12800.0
2006-08-07 12:20:00,78.67,78.72,78.65,78.65,7800.0,58.1823,58.2193,58.1675,58.1675,7800.0
2006-08-07 12:25:00,78.65,78.73,78.65,78.71,6000.0,58.1675,58.2267,58.1675,58.2119,6000.0
2006-08-07 12:30:00,78.71,78.77,78.71,78.71,13500.0,58.2119,58.2563,58.2119,58.2119,13500.0
2006-08-07 12:35:00,78.7,78.71,78.68,78.7,7400.0,58.2045,58.2119,58.1897,58.2045,7400.0
2006-08-07 12:40:00,78.7,78.9,78.7,78.76,15800.0,58.2045,58.3524,58.2045,58.2489,15800.0
2006-08-07 12:45:00,78.77,78.78,78.71,78.71,7500.0,58.2563,58.2637,58.2119,58.2119,7500.0
2006-08-07 12:50:00,78.73,78.73,78.62,78.65,5000.0,58.2267,58.2267,58.1454,58.1675,5000.0
2006-08-07 12:55:00,78.63,78.66,78.61,78.65,6700.0,58.1527,58.1749,58.138,58.1675,6700.0
2006-08-07 13:00:00,78.64,78.7,78.61,78.62,15700.0,58.1601,58.2045,58.138,58.1454,15700.0
2006-08-07 13:05:00,78.64,78.64,78.56,78.56,3000.0,58.1601,58.1601,58.101,58.101,3000.0
2006-08-07 13:10:00,78.57,78.59,78.56,78.58,12600.0,58.1084,58.1232,58.101,58.1158,12600.0
2006-08-07 13:15:00,78.58,78.7,78.57,78.69,13200.0,58.1158,58.2045,58.1084,58.1971,13200.0
2006-08-07 13:20:00,78.69,78.72,78.68,78.68,5000.0,58.1971,58.2193,58.1897,58.1897,5000.0
2006-08-07 13:25:00,78.66,78.77,78.66,78.77,6000.0,58.1749,58.2563,58.1749,58.2563,6000.0
2006-08-07 13:30:00,78.76,78.84,78.75,78.84,7300.0,58.2489,58.3081,58.2415,58.3081,7300.0
2006-08-07 13:35:00,78.84,78.86,78.75,78.77,8800.0,58.3081,58.3228,58.2415,58.2563,8800.0
2006-08-07 13:40:00,78.79,78.86,78.79,78.83,4700.0,58.2711,58.3228,58.2711,58.3007,4700.0
2006-08-07 13:45:00,78.83,78.91,78.81,78.91,6900.0,58.3007,58.3598,58.2859,58.3598,6900.0
2006-08-07 13:50:00,78.93,78.93,78.79,78.79,8400.0,58.3746,58.3746,58.2711,58.2711,8400.0
2006-08-07 13:55:00,78.79,78.8,78.63,78.63,8700.0,58.2711,58.2785,58.1527,58.1527,8700.0
2006-08-07 14:00:00,78.62,78.63,78.52,78.52,10000.0,58.1454,58.1527,58.0714,58.0714,10000.0
2006-08-07 14:05:00,78.53,78.54,78.32,78.33,19700.0,58.0788,58.0862,57.9235,57.9309,19700.0
2006-08-07 14:10:00,78.33,78.33,78.16,78.18,32100.0,57.9309,57.9309,57.8051,57.8199,32100.0
2006-08-07 14:15:00,78.19,78.19,78.15,78.16,23700.0,57.8273,57.8273,57.7978,57.8051,23700.0
2006-08-07 14:20:00,78.16,78.18,78.14,78.14,24200.0,57.8051,57.8199,57.7904,57.7904,24200.0
2006-08-07 14:25:00,78.14,78.16,78.12,78.13,13900.0,57.7904,57.8051,57.7756,57.783,13900.0
2006-08-07 14:30:00,78.12,78.12,77.95,77.99,43400.0,57.7756,57.7756,57.6498,57.6794,43400.0
2006-08-07 14:35:00,78.0,78.02,77.97,78.02,25000.0,57.6868,57.7016,57.6646,57.7016,25000.0
2006-08-07 14:40:00,78.01,78.01,77.94,78.01,23600.0,57.6942,57.6942,57.6424,57.6942,23600.0
2006-08-07 14:45:00,78.0,78.02,77.99,77.99,24800.0,57.6868,57.7016,57.6794,57.6794,24800.0
2006-08-07 14:50:00,77.99,78.02,77.99,78.02,11100.0,57.6794,57.7016,57.6794,57.7016,11100.0
2006-08-07 14:55:00,78.01,78.02,77.97,78.01,40500.0,57.6942,57.7016,57.6646,57.6942,40500.0
2006-08-07 15:00:00,78.02,78.04,77.98,78.01,27000.0,57.7016,57.7164,57.672,57.6942,27000.0
2006-08-07 15:05:00,78.01,78.1,77.98,78.1,36300.0,57.6942,57.7608,57.672,57.7608,36300.0
2006-08-07 15:10:00,78.1,78.1,78.02,78.06,26000.0,57.7608,57.7608,57.7016,57.7312,26000.0
2006-08-07 15:15:00,78.06,78.13,78.06,78.13,15300.0,57.7312,57.783,57.7312,57.783,15300.0
2006-08-07 15:20:00,78.14,78.34,78.14,78.26,36300.0,57.7904,57.9383,57.7904,57.8791,36300.0
2006-08-07 15:25:00,78.25,78.29,78.21,78.21,26900.0,57.8717,57.9013,57.8421,57.8421,26900.0
2006-08-07 15:30:00,78.22,78.23,78.2,78.22,39500.0,57.8495,57.8569,57.8347,57.8495,39500.0
2006-08-07 15:35:00,78.22,78.4,78.2,78.29,48600.0,57.8495,57.9826,57.8347,57.9013,48600.0
2006-08-07 15:40:00,78.29,78.42,78.29,78.42,45600.0,57.9013,57.9974,57.9013,57.9974,45600.0
2006-08-07 15:45:00,78.42,78.44,78.36,78.36,44900.0,57.9974,58.0122,57.9531,57.9531,44900.0
2006-08-07 15:50:00,78.36,78.4,78.33,78.37,43900.0,57.9531,57.9826,57.9309,57.9605,43900.0
2006-08-07 15:55:00,78.37,78.42,78.31,78.41,57400.0,57.9605,57.9974,57.9161,57.99,57400.0
2006-08-08 09:30:00,78.33,78.33,78.04,78.1,47200.0,57.9509,57.9509,57.7363,57.7807,47200.0
2006-08-08 09:35:00,78.14,78.16,78.01,78.08,39400.0,57.8103,57.8251,57.7141,57.7659,39400.0
2006-08-08 09:40:00,78.1,78.11,77.62,77.75,48500.0,57.7807,57.7881,57.4256,57.5218,48500.0
2006-08-08 09:45:00,77.84,78.06,77.84,77.92,40000.0,57.5883,57.7511,57.5883,57.6475,40000.0
2006-08-08 09:50:00,77.92,78.21,77.82,78.2,37800.0,57.6475,57.8621,57.5735,57.8547,37800.0
2006-08-08 09:55:00,78.14,78.19,77.84,77.96,26500.0,57.8103,57.8473,57.5883,57.6771,26500.0
2006-08-08 10:00:00,77.96,78.04,77.89,78.0,18900.0,57.6771,57.7363,57.6253,57.7067,18900.0
2006-08-08 10:05:00,78.0,78.01,77.96,77.97,15800.0,57.7067,57.7141,57.6771,57.6845,15800.0
2006-08-08 10:10:00,77.95,78.03,77.92,77.95,19200.0,57.6697,57.7289,57.6475,57.6697,19200.0
2006-08-08 10:15:00,77.91,78.07,77.91,77.93,29500.0,57.6401,57.7585,57.6401,57.6549,29500.0
2006-08-08 10:20:00,77.91,77.98,77.9,77.92,33000.0,57.6401,57.6919,57.6327,57.6475,33000.0
2006-08-08 10:25:00,77.92,78.01,77.92,77.97,25100.0,57.6475,57.7141,57.6475,57.6845,25100.0
2006-08-08 10:30:00,77.97,77.99,77.94,77.95,9000.0,57.6845,57.6993,57.6623,57.6697,9000.0
2006-08-08 10:35:00,77.95,77.96,77.89,77.89,10300.0,57.6697,57.6771,57.6253,57.6253,10300.0
2006-08-08 10:40:00,77.88,77.89,77.85,77.87,13700.0,57.6179,57.6253,57.5957,57.6105,13700.0
2006-08-08 10:45:00,77.86,77.92,77.85,77.85,13200.0,57.6031,57.6475,57.5957,57.5957,13200.0
2006-08-08 10:50:00,77.89,77.89,77.8,77.83,40400.0,57.6253,57.6253,57.5588,57.5809,40400.0
2006-08-08 10:55:00,77.82,77.92,77.78,77.9,22300.0,57.5735,57.6475,57.544,57.6327,22300.0
2006-08-08 11:00:00,77.89,77.9,77.8,77.8,26200.0,57.6253,57.6327,57.5588,57.5588,26200.0
2006-08-08 11:05:00,77.8,77.8,77.7,77.72,18800.0,57.5588,57.5588,57.4848,57.4996,18800.0
2006-08-08 11:10:00,77.72,77.72,77.63,77.64,22500.0,57.4996,57.4996,57.433,57.4404,22500.0
2006-08-08 11:15:00,77.64,77.74,77.58,77.59,33200.0,57.4404,57.5144,57.396,57.4034,33200.0
2006-08-08 11:20:00,77.59,77.76,77.53,77.76,34000.0,57.4034,57.5292,57.359,57.5292,34000.0
2006-08-08 11:25:00,77.76,77.79,77.71,77.76,21400.0,57.5292,57.5514,57.4922,57.5292,21400.0
2006-08-08 11:30:00,77.76,77.79,77.74,77.76,14500.0,57.5292,57.5514,57.5144,57.5292,14500.0
2006-08-08 11:35:00,77.79,77.8,77.75,77.75,12900.0,57.5514,57.5588,57.5218,57.5218,12900.0
2006-08-08 11:40:00,77.75,77.76,77.65,77.65,17900.0,57.5218,57.5292,57.4478,57.4478,17900.0
2006-08-08 11:45:00,77.65,77.69,77.65,77.66,8200.0,57.4478,57.4774,57.4478,57.4552,8200.0
2006-08-08 11:50:00,77.67,77.67,77.6,77.61,12500.0,57.4626,57.4626,57.4108,57.4182,12500.0
2006-08-08 11:55:00,77.61,77.71,77.6,77.68,25100.0,57.4182,57.4922,57.4108,57.47,25100.0
2006-08-08 12:00:00,77.67,77.68,77.6,77.61,20300.0,57.4626,57.47,57.4108,57.4182,20300.0
2006-08-08 12:05:00,77.6,77.61,77.5,77.53,17600.0,57.4108,57.4182,57.3368,57.359,17600.0
2006-08-08 12:10:00,77.51,77.56,77.5,77.55,27300.0,57.3442,57.3812,57.3368,57.3738,27300.0
2006-08-08 12:15:00,77.55,77.56,77.49,77.54,26500.0,57.3738,57.3812,57.3294,57.3664,26500.0
2006-08-08 12:20:00,77.54,77.57,77.52,77.55,9800.0,57.3664,57.3886,57.3516,57.3738,9800.0
2006-08-08 12:25:00,77.56,77.57,77.49,77.5,20500.0,57.3812,57.3886,57.3294,57.3368,20500.0
2006-08-08 12:30:00,77.49,77.56,77.49,77.54,17000.0,57.3294,57.3812,57.3294,57.3664,17000.0
2006-08-08 12:35:00,77.54,77.56,77.5,77.56,11100.0,57.3664,57.3812,57.3368,57.3812,11100.0
2006-08-08 12:40:00,77.56,77.6,77.56,77.59,7300.0,57.3812,57.4108,57.3812,57.4034,7300.0
2006-08-08 12:45:00,77.57,77.6,77.55,77.57,21000.0,57.3886,57.4108,57.3738,57.3886,21000.0
2006-08-08 12:50:00,77.58,77.59,77.56,77.56,18100.0,57.396,57.4034,57.3812,57.3812,18100.0
2006-08-08 12:55:00,77.57,77.57,77.55,77.57,16500.0,57.3886,57.3886,57.3738,57.3886,16500.0
2006-08-08 13:00:00,77.57,77.58,77.52,77.52,15900.0,57.3886,57.396,57.3516,57.3516,15900.0
2006-08-08 13:05:00,77.51,77.53,77.48,77.49,17300.0,57.3442,57.359,57.322,57.3294,17300.0
2006-08-08 13:10:00,77.49,77.51,77.45,77.48,16400.0,57.3294,57.3442,57.2998,57.322,16400.0
2006-08-08 13:15:00,77.47,77.7,77.46,77.62,30000.0,57.3146,57.4848,57.3072,57.4256,30000.0
2006-08-08 13:20:00,77.63,77.66,77.6,77.64,8100.0,57.433,57.4552,57.4108,57.4404,8100.0
2006-08-08 13:25:00,77.63,77.64,77.56,77.56,10100.0,57.433,57.4404,57.3812,57.3812,10100.0
2006-08-08 13:30:00,77.56,77.57,77.46,77.48,32100.0,57.3812,57.3886,57.3072,57.322,32100.0
2006-08-08 13:35:00,77.49,77.54,77.47,77.52,8600.0,57.3294,57.3664,57.3146,57.3516,8600.0
2006-08-08 13:40:00,77.52,77.62,77.51,77.53,9900.0,57.3516,57.4256,57.3442,57.359,9900.0
2006-08-08 13:45:00,77.52,77.55,77.52,77.54,9700.0,57.3516,57.3738,57.3516,57.3664,9700.0
2006-08-08 13:50:00,77.55,77.66,77.55,77.65,17300.0,57.3738,57.4552,57.3738,57.4478,17300.0
2006-08-08 13:55:00,77.65,77.68,77.63,77.68,17100.0,57.4478,57.47,57.433,57.47,17100.0
2006-08-08 14:00:00,77.67,77.77,77.67,77.7,23100.0,57.4626,57.5366,57.4626,57.4848,23100.0
2006-08-08 14:05:00,77.69,77.8,77.63,77.8,11700.0,57.4774,57.5588,57.433,57.5588,11700.0
2006-08-08 14:10:00,77.8,78.05,77.78,78.05,13500.0,57.5588,57.7437,57.544,57.7437,13500.0
2006-08-08 14:15:00,78.0,78.37,77.82,78.32,82400.0,57.7067,57.9805,57.5735,57.9435,82400.0
2006-08-08 14:20:00,78.38,78.55,77.73,77.74,64600.0,57.9879,58.1136,57.507,57.5144,64600.0
2006-08-08 14:25:00,77.73,78.21,77.39,78.05,58000.0,57.507,57.8621,57.2554,57.7437,58000.0
2006-08-08 14:30:00,78.05,78.06,77.77,77.8,40300.0,57.7437,57.7511,57.5366,57.5588,40300.0
2006-08-08 14:35:00,77.82,77.91,77.71,77.81,31600.0,57.5735,57.6401,57.4922,57.5661,31600.0
2006-08-08 14:40:00,77.81,78.05,77.79,77.83,53100.0,57.5661,57.7437,57.5514,57.5809,53100.0
2006-08-08 14:45:00,77.81,77.82,77.67,77.75,29900.0,57.5661,57.5735,57.4626,57.5218,29900.0
2006-08-08 14:50:00,77.74,77.81,77.62,77.62,27300.0,57.5144,57.5661,57.4256,57.4256,27300.0
2006-08-08 14:55:00,77.63,77.63,77.31,77.35,59600.0,57.433,57.433,57.1962,57.2258,59600.0
2006-08-08 15:00:00,77.34,77.57,77.32,77.43,31400.0,57.2184,57.3886,57.2036,57.285,31400.0
2006-08-08 15:05:00,77.43,77.46,77.23,77.26,32900.0,57.285,57.3072,57.137,57.1592,32900.0
2006-08-08 15:10:00,77.26,77.27,77.05,77.07,44000.0,57.1592,57.1666,57.0039,57.0187,44000.0
2006-08-08 15:15:00,77.07,77.26,77.07,77.17,98100.0,57.0187,57.1592,57.0187,57.0927,98100.0
2006-08-08 15:20:00,77.17,77.17,77.0,77.11,65200.0,57.0927,57.0927,56.9669,57.0483,65200.0
2006-08-08 15:25:00,77.11,77.24,77.08,77.09,56900.0,57.0483,57.1444,57.0261,57.0335,56900.0
2006-08-08 15:30:00,77.06,77.06,76.99,77.0,38100.0,57.0113,57.0113,56.9595,56.9669,38100.0
2006-08-08 15:35:00,77.0,77.0,76.91,76.91,55800.0,56.9669,56.9669,56.9003,56.9003,55800.0
2006-08-08 15:40:00,76.91,76.94,76.82,76.92,56200.0,56.9003,56.9225,56.8337,56.9077,56200.0
2006-08-08 15:45:00,76.92,77.1,76.91,77.06,68200.0,56.9077,57.0409,56.9003,57.0113,68200.0
2006-08-08 15:50:00,77.09,77.21,77.06,77.1,63600.0,57.0335,57.1223,57.0113,57.0409,63600.0
2006-08-08 15:55:00,77.1,77.27,77.08,77.27,80500.0,57.0409,57.1666,57.0261,57.1666,80500.0
2006-08-09 09:30:00,77.43,77.87,77.41,77.74,50300.0,57.285,57.6105,57.2702,57.5144,50300.0
2006-08-09 09:35:00,77.74,77.75,77.37,77.37,20400.0,57.5144,57.5218,57.2406,57.2406,20400.0
2006-08-09 09:40:00,77.37,77.4,77.0,77.01,29800.0,57.2406,57.2628,56.9669,56.9743,29800.0
2006-08-09 09:45:00,77.01,77.05,76.97,76.98,33500.0,56.9743,57.0039,56.9447,56.9521,33500.0
2006-08-09 09:50:00,76.97,76.98,76.2,76.2,66500.0,56.9447,56.9521,56.375,56.375,66500.0
2006-08-09 09:55:00,76.22,76.36,76.05,76.05,82900.0,56.3898,56.4934,56.264,56.264,82900.0
2006-08-09 10:00:00,76.1,76.31,75.9,76.05,43100.0,56.301,56.4564,56.1531,56.264,43100.0
2006-08-09 10:05:00,76.06,76.11,75.89,76.03,36200.0,56.2714,56.3084,56.1457,56.2493,36200.0
2006-08-09 10:10:00,76.04,76.04,75.95,76.01,75500.0,56.2567,56.2567,56.1901,56.2345,75500.0
2006-08-09 10:15:00,76.02,76.03,75.96,76.02,30200.0,56.2419,56.2493,56.1975,56.2419,30200.0
2006-08-09 10:20:00,75.99,76.1,75.96,76.08,77200.0,56.2197,56.301,56.1975,56.2862,77200.0
2006-08-09 10:25:00,76.08,76.19,76.07,76.08,142000.0,56.2862,56.3676,56.2788,56.2862,142000.0
2006-08-09 10:30:00,76.08,76.36,76.08,76.26,46000.0,56.2862,56.4934,56.2862,56.4194,46000.0
2006-08-09 10:35:00,76.27,76.35,75.95,76.23,63600.0,56.4268,56.486,56.1901,56.3972,63600.0
2006-08-09 10:40:00,76.25,76.25,76.08,76.1,60700.0,56.412,56.412,56.2862,56.301,60700.0
2006-08-09 10:45:00,76.1,76.18,76.09,76.13,33700.0,56.301,56.3602,56.2936,56.3232,33700.0
2006-08-09 10:50:00,76.17,76.26,76.16,76.19,61700.0,56.3528,56.4194,56.3454,56.3676,61700.0
2006-08-09 10:55:00,76.18,76.19,76.11,76.17,26100.0,56.3602,56.3676,56.3084,56.3528,26100.0
2006-08-09 11:00:00,76.18,76.2,76.12,76.15,52400.0,56.3602,56.375,56.3158,56.338,52400.0
2006-08-09 11:05:00,76.15,76.2,76.13,76.14,42200.0,56.338,56.375,56.3232,56.3306,42200.0
2006-08-09 11:10:00,76.14,76.23,76.14,76.22,13700.0,56.3306,56.3972,56.3306,56.3898,13700.0
2006-08-09 11:15:00,76.21,76.23,76.18,76.2,19100.0,56.3824,56.3972,56.3602,56.375,19100.0
2006-08-09 11:20:00,76.19,76.25,76.18,76.2,33700.0,56.3676,56.412,56.3602,56.375,33700.0
2006-08-09 11:25:00,76.2,76.27,76.2,76.27,34200.0,56.375,56.4268,56.375,56.4268,34200.0
2006-08-09 11:30:00,76.27,76.35,76.2,76.32,62900.0,56.4268,56.486,56.375,56.4638,62900.0
2006-08-09 11:35:00,76.32,76.35,76.2,76.22,32400.0,56.4638,56.486,56.375,56.3898,32400.0
2006-08-09 11:40:00,76.22,76.37,76.18,76.28,21000.0,56.3898,56.5008,56.3602,56.4342,21000.0
2006-08-09 11:45:00,76.31,76.36,76.24,76.26,13700.0,56.4564,56.4934,56.4046,56.4194,13700.0
2006-08-09 11:50:00,76.26,76.28,76.21,76.28,8800.0,56.4194,56.4342,56.3824,56.4342,8800.0
2006-08-09 11:55:00,76.29,76.33,76.17,76.18,9500.0,56.4416,56.4712,56.3528,56.3602,9500.0
2006-08-09 12:00:00,76.19,76.23,76.16,76.2,17600.0,56.3676,56.3972,56.3454,56.375,17600.0
2006-08-09 12:05:00,76.21,76.35,76.15,76.25,30000.0,56.3824,56.486,56.338,56.412,30000.0
2006-08-09 12:10:00,76.25,76.25,76.15,76.16,25000.0,56.412,56.412,56.338,56.3454,25000.0
2006-08-09 12:15:00,76.17,76.17,76.11,76.11,29800.0,56.3528,56.3528,56.3084,56.3084,29800.0
2006-08-09 12:20:00,76.13,76.13,75.96,76.02,24500.0,56.3232,56.3232,56.1975,56.2419,24500.0
2006-08-09 12:25:00,76.0,76.01,75.98,76.0,7400.0,56.2271,56.2345,56.2123,56.2271,7400.0
2006-08-09 12:30:00,76.0,76.01,75.98,75.99,12600.0,56.2271,56.2345,56.2123,56.2197,12600.0
2006-08-09 12:35:00,76.0,76.03,75.98,76.01,11500.0,56.2271,56.2493,56.2123,56.2345,11500.0
2006-08-09 12:40:00,76.01,76.06,76.01,76.02,14500.0,56.2345,56.2714,56.2345,56.2419,14500.0
2006-08-09 12:45:00,76.02,76.02,75.99,76.0,19100.0,56.2419,56.2419,56.2197,56.2271,19100.0
2006-08-09 12:50:00,75.99,76.03,75.91,75.91,40300.0,56.2197,56.2493,56.1605,56.1605,40300.0
2006-08-09 12:55:00,75.92,75.97,75.9,75.97,12200.0,56.1679,56.2049,56.1531,56.2049,12200.0
2006-08-09 13:00:00,75.96,75.99,75.93,75.99,24500.0,56.1975,56.2197,56.1753,56.2197,24500.0
2006-08-09 13:05:00,75.99,76.03,75.99,76.01,20900.0,56.2197,56.2493,56.2197,56.2345,20900.0
2006-08-09 13:10:00,76.0,76.0,75.91,75.91,10400.0,56.2271,56.2271,56.1605,56.1605,10400.0
2006-08-09 13:15:00,75.9,75.91,75.74,75.78,36800.0,56.1531,56.1605,56.0347,56.0643,36800.0
2006-08-09 13:20:00,75.75,75.85,75.72,75.85,34700.0,56.0421,56.1161,56.0199,56.1161,34700.0
2006-08-09 13:25:00,75.85,75.85,75.66,75.67,29400.0,56.1161,56.1161,55.9755,55.9829,29400.0
2006-08-09 13:30:00,75.66,75.67,75.51,75.54,16300.0,55.9755,55.9829,55.8645,55.8867,16300.0
2006-08-09 13:35:00,75.55,75.74,75.55,75.74,42200.0,55.8941,56.0347,55.8941,56.0347,42200.0
2006-08-09 13:40:00,75.74,75.83,75.72,75.8,61400.0,56.0347,56.1013,56.0199,56.0791,61400.0
2006-08-09 13:45:00,75.8,75.81,75.75,75.75,25900.0,56.0791,56.0865,56.0421,56.0421,25900.0
2006-08-09 13:50:00,75.75,75.78,75.74,75.77,35600.0,56.0421,56.0643,56.0347,56.0569,35600.0
2006-08-09 13:55:00,75.78,75.78,75.59,75.59,13200.0,56.0643,56.0643,55.9237,55.9237,13200.0
2006-08-09 14:00:00,75.59,75.67,75.59,75.67,18500.0,55.9237,55.9829,55.9237,55.9829,18500.0
2006-08-09 14:05:00,75.67,75.75,75.65,75.7,23500.0,55.9829,56.0421,55.9681,56.0051,23500.0
2006-08-09 14:10:00,75.69,75.7,75.65,75.65,18000.0,55.9977,56.0051,55.9681,55.9681,18000.0
2006-08-09 14:15:00,75.66,75.66,75.64,75.64,20200.0,55.9755,55.9755,55.9607,55.9607,20200.0
2006-08-09 14:20:00,75.64,75.66,75.63,75.64,46100.0,55.9607,55.9755,55.9533,55.9607,46100.0
2006-08-09 14:25:00,75.65,75.65,75.6,75.61,21000.0,55.9681,55.9681,55.9311,55.9385,21000.0
2006-08-09 14:30:00,75.61,75.61,75.59,75.59,36200.0,55.9385,55.9385,55.9237,55.9237,36200.0
2006-08-09 14:35:00,75.59,75.61,75.56,75.57,22100.0,55.9237,55.9385,55.9015,55.9089,22100.0
2006-08-09 14:40:00,75.56,75.58,75.47,75.47,32600.0,55.9015,55.9163,55.8349,55.8349,32600.0
2006-08-09 14:45:00,75.47,75.5,75.35,75.35,48100.0,55.8349,55.8571,55.7462,55.7462,48100.0
2006-08-09 14:50:00,75.34,75.39,75.22,75.23,46800.0,55.7388,55.7758,55.65,55.6574,46800.0
2006-08-09 14:55:00,75.23,75.26,75.17,75.18,26900.0,55.6574,55.6796,55.613,55.6204,26900.0
2006-08-09 15:00:00,75.18,75.18,75.05,75.05,39800.0,55.6204,55.6204,55.5242,55.5242,39800.0
2006-08-09 15:05:00,75.05,75.09,75.02,75.03,66900.0,55.5242,55.5538,55.502,55.5094,66900.0
2006-08-09 15:10:00,75.03,75.1,75.01,75.03,28700.0,55.5094,55.5612,55.4946,55.5094,28700.0
2006-08-09 15:15:00,75.04,75.04,74.92,74.95,41100.0,55.5168,55.5168,55.428,55.4502,41100.0
2006-08-09 15:20:00,74.95,74.95,74.84,74.91,45500.0,55.4502,55.4502,55.3689,55.4206,45500.0
2006-08-09 15:25:00,74.91,74.95,74.72,74.73,32600.0,55.4206,55.4502,55.2801,55.2875,32600.0
2006-08-09 15:30:00,74.72,74.75,74.61,74.74,47900.0,55.2801,55.3023,55.1987,55.2949,47900.0
2006-08-09 15:35:00,74.75,74.9,74.74,74.87,45800.0,55.3023,55.4132,55.2949,55.3911,45800.0
2006-08-09 15:40:00,74.87,74.98,74.85,74.95,41400.0,55.3911,55.4724,55.3763,55.4502,41400.0
2006-08-09 15:45:00,74.95,75.05,74.84,74.84,68200.0,55.4502,55.5242,55.3689,55.3689,68200.0
2006-08-09 15:50:00,74.84,74.85,74.72,74.72,41200.0,55.3689,55.3763,55.2801,55.2801,41200.0
2006-08-09 15:55:00,74.74,74.74,74.7,74.7,70500.0,55.2949,55.2949,55.2653,55.2653,70500.0
2006-08-10 09:30:00,74.66,74.66,74.6,74.6,29700.0,55.2357,55.2357,55.1913,55.1913,29700.0
2006-08-10 09:35:00,74.59,74.59,74.36,74.39,15500.0,55.1839,55.1839,55.0137,55.0359,15500.0
2006-08-10 09:40:00,74.44,74.44,74.27,74.32,32400.0,55.0729,55.0729,54.9472,54.9841,32400.0
2006-08-10 09:45:00,74.29,74.4,74.1,74.25,45700.0,54.9619,55.0433,54.8214,54.9324,45700.0
2006-08-10 09:50:00,74.25,74.46,74.23,74.44,48700.0,54.9324,55.0877,54.9176,55.0729,48700.0
2006-08-10 09:55:00,74.47,74.47,74.26,74.28,31100.0,55.0951,55.0951,54.9398,54.9546,31100.0
2006-08-10 10:00:00,74.26,74.3,74.12,74.15,42500.0,54.9398,54.9693,54.8362,54.8584,42500.0
2006-08-10 10:05:00,74.15,74.18,73.85,73.91,44600.0,54.8584,54.8806,54.6364,54.6808,44600.0
2006-08-10 10:10:00,73.85,73.98,73.84,73.92,42200.0,54.6364,54.7326,54.629,54.6882,42200.0
2006-08-10 10:15:00,73.94,74.0,73.92,73.94,51600.0,54.703,54.7474,54.6882,54.703,51600.0
2006-08-10 10:20:00,73.92,74.06,73.92,74.06,51500.0,54.6882,54.7918,54.6882,54.7918,51500.0
2006-08-10 10:25:00,74.07,74.15,74.05,74.13,28300.0,54.7992,54.8584,54.7844,54.8436,28300.0
2006-08-10 10:30:00,74.14,74.15,74.05,74.05,35300.0,54.851,54.8584,54.7844,54.7844,35300.0
2006-08-10 10:35:00,74.06,74.06,73.92,73.94,99100.0,54.7918,54.7918,54.6882,54.703,99100.0
2006-08-10 10:40:00,73.92,73.93,73.8,73.85,48800.0,54.6882,54.6956,54.5994,54.6364,48800.0
2006-08-10 10:45:00,73.84,73.89,73.63,73.65,66100.0,54.629,54.666,54.4737,54.4885,66100.0
2006-08-10 10:50:00,73.64,73.73,73.63,73.71,71100.0,54.4811,54.5476,54.4737,54.5328,71100.0
2006-08-10 10:55:00,73.72,73.87,73.72,73.86,59900.0,54.5402,54.6512,54.5402,54.6438,59900.0
2006-08-10 11:00:00,73.86,73.86,73.75,73.84,31800.0,54.6438,54.6438,54.5624,54.629,31800.0
2006-08-10 11:05:00,73.84,74.02,73.8,74.0,80600.0,54.629,54.7622,54.5994,54.7474,80600.0
2006-08-10 11:10:00,74.0,74.35,74.0,74.35,68200.0,54.7474,55.0063,54.7474,55.0063,68200.0
2006-08-10 11:15:00,74.35,74.36,74.12,74.17,71300.0,55.0063,55.0137,54.8362,54.8732,71300.0
2006-08-10 11:20:00,74.2,74.23,74.05,74.1,45600.0,54.8954,54.9176,54.7844,54.8214,45600.0
2006-08-10 11:25:00,74.08,74.11,74.04,74.07,29800.0,54.8066,54.8288,54.777,54.7992,29800.0
2006-08-10 11:30:00,74.07,74.08,73.92,74.01,27200.0,54.7992,54.8066,54.6882,54.7548,27200.0
2006-08-10 11:35:00,74.02,74.04,73.97,73.97,18300.0,54.7622,54.777,54.7252,54.7252,18300.0
2006-08-10 11:40:00,73.97,74.0,73.97,74.0,22900.0,54.7252,54.7474,54.7252,54.7474,22900.0
2006-08-10 11:45:00,74.0,74.03,73.97,74.03,35900.0,54.7474,54.7696,54.7252,54.7696,35900.0
2006-08-10 11:50:00,74.03,74.07,74.0,74.0,39400.0,54.7696,54.7992,54.7474,54.7474,39400.0
2006-08-10 11:55:00,74.0,74.01,73.98,74.01,29800.0,54.7474,54.7548,54.7326,54.7548,29800.0
2006-08-10 12:00:00,74.0,74.02,73.91,74.01,67900.0,54.7474,54.7622,54.6808,54.7548,67900.0
2006-08-10 12:05:00,74.01,74.08,73.96,74.0,32600.0,54.7548,54.8066,54.7178,54.7474,32600.0
2006-08-10 12:10:00,73.96,74.02,73.93,73.99,16000.0,54.7178,54.7622,54.6956,54.74,16000.0
2006-08-10 12:15:00,73.99,74.0,73.96,73.99,10300.0,54.74,54.7474,54.7178,54.74,10300.0
2006-08-10 12:20:00,73.99,74.0,73.98,74.0,14400.0,54.74,54.7474,54.7326,54.7474,14400.0
2006-08-10 12:25:00,74.0,74.02,73.96,73.98,17900.0,54.7474,54.7622,54.7178,54.7326,17900.0
2006-08-10 12:30:00,73.96,73.97,73.86,73.88,15500.0,54.7178,54.7252,54.6438,54.6586,15500.0
2006-08-10 12:35:00,73.88,73.99,73.88,73.89,27100.0,54.6586,54.74,54.6586,54.666,27100.0
2006-08-10 12:40:00,73.9,73.98,73.89,73.93,24500.0,54.6734,54.7326,54.666,54.6956,24500.0
2006-08-10 12:45:00,73.92,73.95,73.83,73.84,24700.0,54.6882,54.7104,54.6216,54.629,24700.0
2006-08-10 12:50:00,73.83,73.85,73.78,73.78,12800.0,54.6216,54.6364,54.5846,54.5846,12800.0
2006-08-10 12:55:00,73.78,73.83,73.72,73.83,26300.0,54.5846,54.6216,54.5402,54.6216,26300.0
2006-08-10 13:00:00,73.83,73.84,73.52,73.53,60300.0,54.6216,54.629,54.3923,54.3997,60300.0
2006-08-10 13:05:00,73.58,73.68,73.53,73.68,20800.0,54.4367,54.5107,54.3997,54.5107,20800.0
2006-08-10 13:10:00,73.71,73.89,73.71,73.88,14100.0,54.5328,54.666,54.5328,54.6586,14100.0
2006-08-10 13:15:00,73.89,73.95,73.87,73.93,15600.0,54.666,54.7104,54.6512,54.6956,15600.0
2006-08-10 13:20:00,73.94,73.95,73.86,73.88,16400.0,54.703,54.7104,54.6438,54.6586,16400.0
2006-08-10 13:25:00,73.89,73.9,73.89,73.9,14600.0,54.666,54.6734,54.666,54.6734,14600.0
2006-08-10 13:30:00,73.89,73.9,73.89,73.89,14700.0,54.666,54.6734,54.666,54.666,14700.0
2006-08-10 13:35:00,73.9,74.01,73.9,74.0,39500.0,54.6734,54.7548,54.6734,54.7474,39500.0
2006-08-10 13:40:00,74.0,74.0,73.98,74.0,22800.0,54.7474,54.7474,54.7326,54.7474,22800.0
2006-08-10 13:45:00,74.0,74.01,73.99,74.0,32100.0,54.7474,54.7548,54.74,54.7474,32100.0
2006-08-10 13:50:00,74.0,74.01,73.99,73.99,52800.0,54.7474,54.7548,54.74,54.74,52800.0
2006-08-10 13:55:00,73.99,74.0,73.98,73.99,30900.0,54.74,54.7474,54.7326,54.74,30900.0
2006-08-10 14:00:00,73.99,74.01,73.97,74.0,66700.0,54.74,54.7548,54.7252,54.7474,66700.0
2006-08-10 14:05:00,74.0,74.0,73.94,74.0,40600.0,54.7474,54.7474,54.703,54.7474,40600.0
2006-08-10 14:10:00,74.0,74.0,73.96,73.99,16200.0,54.7474,54.7474,54.7178,54.74,16200.0
2006-08-10 14:15:00,73.99,73.99,73.95,73.95,25600.0,54.74,54.74,54.7104,54.7104,25600.0
2006-08-10 14:20:00,73.95,73.95,73.87,73.91,21800.0,54.7104,54.7104,54.6512,54.6808,21800.0
2006-08-10 14:25:00,73.9,73.94,73.86,73.87,25400.0,54.6734,54.703,54.6438,54.6512,25400.0
2006-08-10 14:30:00,73.87,73.87,73.7,73.73,21300.0,54.6512,54.6512,54.5254,54.5476,21300.0
2006-08-10 14:35:00,73.75,73.9,73.71,73.88,26600.0,54.5624,54.6734,54.5328,54.6586,26600.0
2006-08-10 14:40:00,73.88,73.91,73.84,73.88,25900.0,54.6586,54.6808,54.629,54.6586,25900.0
2006-08-10 14:45:00,73.86,73.89,73.74,73.74,26100.0,54.6438,54.666,54.555,54.555,26100.0
2006-08-10 14:50:00,73.73,73.74,73.7,73.74,32400.0,54.5476,54.555,54.5254,54.555,32400.0
2006-08-10 14:55:00,73.74,73.74,73.67,73.69,34900.0,54.555,54.555,54.5033,54.5181,34900.0
2006-08-10 15:00:00,73.68,73.69,73.58,73.63,53300.0,54.5107,54.5181,54.4367,54.4737,53300.0
2006-08-10 15:05:00,73.58,73.66,73.58,73.64,70900.0,54.4367,54.4959,54.4367,54.4811,70900.0
2006-08-10 15:10:00,73.64,73.66,73.52,73.53,53500.0,54.4811,54.4959,54.3923,54.3997,53500.0
2006-08-10 15:15:00,73.52,73.53,73.33,73.33,79000.0,54.3923,54.3997,54.2517,54.2517,79000.0
2006-08-10 15:20:00,73.33,73.49,73.33,73.46,70400.0,54.2517,54.3701,54.2517,54.3479,70400.0
2006-08-10 15:25:00,73.46,73.5,73.34,73.41,46700.0,54.3479,54.3775,54.2591,54.3109,46700.0
2006-08-10 15:30:00,73.43,73.54,73.38,73.54,78400.0,54.3257,54.4071,54.2887,54.4071,78400.0
2006-08-10 15:35:00,73.53,73.54,73.45,73.46,81900.0,54.3997,54.4071,54.3405,54.3479,81900.0
2006-08-10 15:40:00,73.47,73.56,73.46,73.5,111000.0,54.3553,54.4219,54.3479,54.3775,111000.0
2006-08-10 15:45:00,73.49,73.49,73.35,73.39,107800.0,54.3701,54.3701,54.2665,54.2961,107800.0
2006-08-10 15:50:00,73.39,73.53,73.39,73.46,242200.0,54.2961,54.3997,54.2961,54.3479,242200.0
2006-08-10 15:55:00,73.46,73.5,73.4,73.41,130100.0,54.3479,54.3775,54.3035,54.3109,130100.0
2006-08-11 09:30:00,73.6,73.65,73.5,73.55,80600.0,54.4515,54.4885,54.3775,54.4145,80600.0
2006-08-11 09:35:00,73.55,73.6,73.4,73.6,96400.0,54.4145,54.4515,54.3035,54.4515,96400.0
2006-08-11 09:40:00,73.6,73.64,73.5,73.6,107000.0,54.4515,54.4811,54.3775,54.4515,107000.0
2006-08-11 09:45:00,73.6,73.87,73.6,73.87,90600.0,54.4515,54.6512,54.4515,54.6512,90600.0
2006-08-11 09:50:00,73.87,73.9,73.79,73.8,91700.0,54.6512,54.6734,54.592,54.5994,91700.0
2006-08-11 09:55:00,73.8,73.84,73.74,73.8,74800.0,54.5994,54.629,54.555,54.5994,74800.0
2006-08-11 10:00:00,73.79,73.79,73.6,73.64,42500.0,54.592,54.592,54.4515,54.4811,42500.0
2006-08-11 10:05:00,73.64,73.7,73.6,73.67,55600.0,54.4811,54.5254,54.4515,54.5033,55600.0
2006-08-11 10:10:00,73.66,73.67,73.4,73.49,59100.0,54.4959,54.5033,54.3035,54.3701,59100.0
2006-08-11 10:15:00,73.49,73.55,73.45,73.52,64500.0,54.3701,54.4145,54.3405,54.3923,64500.0
2006-08-11 10:20:00,73.55,73.74,73.48,73.57,114800.0,54.4145,54.555,54.3627,54.4293,114800.0
2006-08-11 10:25:00,73.59,73.66,73.5,73.62,69600.0,54.4441,54.4959,54.3775,54.4663,69600.0
2006-08-11 10:30:00,73.63,73.65,73.59,73.64,55700.0,54.4737,54.4885,54.4441,54.4811,55700.0
2006-08-11 10:35:00,73.63,73.68,73.56,73.6,218600.0,54.4737,54.5107,54.4219,54.4515,218600.0
2006-08-11 10:40:00,73.6,73.62,73.56,73.56,33100.0,54.4515,54.4663,54.4219,54.4219,33100.0
2006-08-11 10:45:00,73.56,73.59,73.55,73.59,33200.0,54.4219,54.4441,54.4145,54.4441,33200.0
2006-08-11 10:50:00,73.57,73.57,73.52,73.53,38100.0,54.4293,54.4293,54.3923,54.3997,38100.0
2006-08-11 10:55:00,73.53,73.6,73.42,73.43,40500.0,54.3997,54.4515,54.3183,54.3257,40500.0
2006-08-11 11:00:00,73.43,73.43,73.25,73.26,17200.0,54.3257,54.3257,54.1925,54.1999,17200.0
2006-08-11 11:05:00,73.25,73.35,73.21,73.3,43100.0,54.1925,54.2665,54.1629,54.2295,43100.0
2006-08-11 11:10:00,73.27,73.3,73.25,73.29,64400.0,54.2073,54.2295,54.1925,54.2221,64400.0
2006-08-11 11:15:00,73.29,73.3,73.18,73.18,19300.0,54.2221,54.2295,54.1407,54.1407,19300.0
2006-08-11 11:20:00,73.18,73.18,73.03,73.05,55900.0,54.1407,54.1407,54.0298,54.0446,55900.0
2006-08-11 11:25:00,73.06,73.06,72.76,72.9,76000.0,54.052,54.052,53.83,53.9336,76000.0
2006-08-11 11:30:00,72.85,72.98,72.75,72.87,189000.0,53.8966,53.9928,53.8226,53.9114,189000.0
2006-08-11 11:35:00,72.86,72.96,72.82,72.93,75300.0,53.904,53.978,53.8744,53.9558,75300.0
2006-08-11 11:40:00,72.9,72.99,72.9,72.96,57300.0,53.9336,54.0002,53.9336,53.978,57300.0
2006-08-11 11:45:00,72.94,72.95,72.85,72.9,36800.0,53.9632,53.9706,53.8966,53.9336,36800.0
2006-08-11 11:50:00,72.91,72.96,72.9,72.96,45000.0,53.941,53.978,53.9336,53.978,45000.0
2006-08-11 11:55:00,72.95,73.0,72.93,72.95,220000.0,53.9706,54.0076,53.9558,53.9706,220000.0
2006-08-11 12:00:00,72.95,72.95,72.85,72.95,21200.0,53.9706,53.9706,53.8966,53.9706,21200.0
2006-08-11 12:05:00,72.94,72.94,72.85,72.88,15100.0,53.9632,53.9632,53.8966,53.9188,15100.0
2006-08-11 12:10:00,72.88,72.88,72.78,72.78,39800.0,53.9188,53.9188,53.8448,53.8448,39800.0
2006-08-11 12:15:00,72.78,72.78,72.57,72.6,62100.0,53.8448,53.8448,53.6894,53.7116,62100.0
2006-08-11 12:20:00,72.6,72.69,72.48,72.49,36400.0,53.7116,53.7782,53.6229,53.6303,36400.0
2006-08-11 12:25:00,72.47,72.47,72.3,72.31,42700.0,53.6155,53.6155,53.4897,53.4971,42700.0
2006-08-11 12:30:00,72.31,72.33,72.04,72.06,108000.0,53.4971,53.5119,53.2973,53.3121,108000.0
2006-08-11 12:35:00,72.07,72.27,72.07,72.2,66800.0,53.3195,53.4675,53.3195,53.4157,66800.0
2006-08-11 12:40:00,72.2,72.2,72.12,72.15,28000.0,53.4157,53.4157,53.3565,53.3787,28000.0
2006-08-11 12:45:00,72.15,72.36,72.15,72.36,47000.0,53.3787,53.5341,53.3787,53.5341,47000.0
2006-08-11 12:50:00,72.36,72.4,72.3,72.34,40000.0,53.5341,53.5637,53.4897,53.5193,40000.0
2006-08-11 12:55:00,72.34,72.34,72.26,72.26,54200.0,53.5193,53.5193,53.4601,53.4601,54200.0
2006-08-11 13:00:00,72.27,72.27,72.2,72.2,50300.0,53.4675,53.4675,53.4157,53.4157,50300.0
2006-08-11 13:05:00,72.2,72.2,72.07,72.18,38300.0,53.4157,53.4157,53.3195,53.4009,38300.0
2006-08-11 13:10:00,72.19,72.2,72.15,72.19,11300.0,53.4083,53.4157,53.3787,53.4083,11300.0
2006-08-11 13:15:00,72.16,72.16,72.04,72.05,23800.0,53.3861,53.3861,53.2973,53.3047,23800.0
2006-08-11 13:20:00,72.05,72.08,72.04,72.06,39300.0,53.3047,53.3269,53.2973,53.3121,39300.0
2006-08-11 13:25:00,72.05,72.07,72.02,72.02,33000.0,53.3047,53.3195,53.2825,53.2825,33000.0
2006-08-11 13:30:00,72.03,72.11,72.02,72.04,44400.0,53.2899,53.3491,53.2825,53.2973,44400.0
2006-08-11 13:35:00,72.05,72.15,72.05,72.15,29500.0,53.3047,53.3787,53.3047,53.3787,29500.0
2006-08-11 13:40:00,72.15,72.22,72.14,72.21,32400.0,53.3787,53.4305,53.3713,53.4231,32400.0
2006-08-11 13:45:00,72.22,72.28,72.2,72.2,74100.0,53.4305,53.4749,53.4157,53.4157,74100.0
2006-08-11 13:50:00,72.2,72.34,72.19,72.28,62100.0,53.4157,53.5193,53.4083,53.4749,62100.0
2006-08-11 13:55:00,72.3,72.3,72.15,72.15,43100.0,53.4897,53.4897,53.3787,53.3787,43100.0
2006-08-11 14:00:00,72.16,72.24,72.15,72.21,54700.0,53.3861,53.4453,53.3787,53.4231,54700.0
2006-08-11 14:05:00,72.2,72.28,72.19,72.23,43000.0,53.4157,53.4749,53.4083,53.4379,43000.0
2006-08-11 14:10:00,72.24,72.25,72.19,72.22,31500.0,53.4453,53.4527,53.4083,53.4305,31500.0
2006-08-11 14:15:00,72.21,72.29,72.19,72.29,39300.0,53.4231,53.4823,53.4083,53.4823,39300.0
2006-08-11 14:20:00,72.28,72.29,72.07,72.11,49300.0,53.4749,53.4823,53.3195,53.3491,49300.0
2006-08-11 14:25:00,72.08,72.12,72.07,72.11,22100.0,53.3269,53.3565,53.3195,53.3491,22100.0
2006-08-11 14:30:00,72.11,72.16,72.09,72.16,23500.0,53.3491,53.3861,53.3343,53.3861,23500.0
2006-08-11 14:35:00,72.16,72.38,72.16,72.31,55500.0,53.3861,53.5489,53.3861,53.4971,55500.0
2006-08-11 14:40:00,72.35,72.37,72.2,72.21,43200.0,53.5267,53.5415,53.4157,53.4231,43200.0
2006-08-11 14:45:00,72.22,72.22,72.09,72.09,26700.0,53.4305,53.4305,53.3343,53.3343,26700.0
2006-08-11 14:50:00,72.09,72.11,72.01,72.03,36000.0,53.3343,53.3491,53.2751,53.2899,36000.0
2006-08-11 14:55:00,72.03,72.05,71.88,71.88,50000.0,53.2899,53.3047,53.179,53.179,50000.0
2006-08-11 15:00:00,71.88,72.0,71.88,71.96,88400.0,53.179,53.2677,53.179,53.2381,88400.0
2006-08-11 15:05:00,71.96,72.16,71.94,72.11,107600.0,53.2381,53.3861,53.2233,53.3491,107600.0
2006-08-11 15:10:00,72.1,72.19,72.06,72.15,54000.0,53.3417,53.4083,53.3121,53.3787,54000.0
2006-08-11 15:15:00,72.15,72.17,72.08,72.12,54800.0,53.3787,53.3935,53.3269,53.3565,54800.0
2006-08-11 15:20:00,72.11,72.17,72.09,72.16,56600.0,53.3491,53.3935,53.3343,53.3861,56600.0
2006-08-11 15:25:00,72.16,72.21,72.14,72.16,53700.0,53.3861,53.4231,53.3713,53.3861,53700.0
2006-08-11 15:30:00,72.16,72.26,72.16,72.17,80200.0,53.3861,53.4601,53.3861,53.3935,80200.0
2006-08-11 15:35:00,72.17,72.17,72.04,72.04,96000.0,53.3935,53.3935,53.2973,53.2973,96000.0
2006-08-11 15:40:00,72.04,72.05,71.9,71.91,74700.0,53.2973,53.3047,53.1938,53.2012,74700.0
2006-08-11 15:45:00,71.91,71.92,71.77,71.77,53800.0,53.2012,53.2086,53.0976,53.0976,53800.0
2006-08-11 15:50:00,71.77,71.9,71.77,71.87,152400.0,53.0976,53.1938,53.0976,53.1716,152400.0
2006-08-11 15:55:00,71.86,71.9,71.81,71.81,187600.0,53.1642,53.1938,53.1272,53.1272,187600.0
2006-08-14 09:30:00,72.21,72.32,72.0,72.16,81800.0,53.4231,53.5045,53.2677,53.3861,81800.0
2006-08-14 09:35:00,72.16,72.37,72.03,72.24,54100.0,53.3861,53.5415,53.2899,53.4453,54100.0
2006-08-14 09:40:00,72.26,72.28,72.11,72.18,46200.0,53.4601,53.4749,53.3491,53.4009,46200.0
2006-08-14 09:45:00,72.2,72.2,72.08,72.17,68900.0,53.4157,53.4157,53.3269,53.3935,68900.0
2006-08-14 09:50:00,72.18,72.18,72.01,72.05,74500.0,53.4009,53.4009,53.2751,53.3047,74500.0
2006-08-14 09:55:00,72.06,72.16,72.04,72.16,44200.0,53.3121,53.3861,53.2973,53.3861,44200.0
2006-08-14 10:00:00,72.18,72.25,72.16,72.25,83300.0,53.4009,53.4527,53.3861,53.4527,83300.0
2006-08-14 10:05:00,72.26,72.57,72.26,72.57,114500.0,53.4601,53.6894,53.4601,53.6894,114500.0
2006-08-14 10:10:00,72.57,72.7,72.52,72.61,95700.0,53.6894,53.7856,53.6525,53.719,95700.0
2006-08-14 10:15:00,72.6,72.63,72.47,72.48,44600.0,53.7116,53.7338,53.6155,53.6229,44600.0
2006-08-14 10:20:00,72.47,72.52,72.45,72.48,19200.0,53.6155,53.6525,53.6007,53.6229,19200.0
2006-08-14 10:25:00,72.48,72.54,72.38,72.48,41100.0,53.6229,53.6672,53.5489,53.6229,41100.0
2006-08-14 10:30:00,72.49,72.55,72.47,72.53,41400.0,53.6303,53.6746,53.6155,53.6598,41400.0
2006-08-14 10:35:00,72.52,72.53,72.44,72.5,31200.0,53.6525,53.6598,53.5933,53.6377,31200.0
2006-08-14 10:40:00,72.5,72.55,72.48,72.51,21000.0,53.6377,53.6746,53.6229,53.6451,21000.0
2006-08-14 10:45:00,72.51,72.53,72.48,72.48,14100.0,53.6451,53.6598,53.6229,53.6229,14100.0
2006-08-14 10:50:00,72.5,72.55,72.49,72.53,44800.0,53.6377,53.6746,53.6303,53.6598,44800.0
2006-08-14 10:55:00,72.52,72.54,72.44,72.5,32400.0,53.6525,53.6672,53.5933,53.6377,32400.0
2006-08-14 11:00:00,72.48,72.59,72.48,72.59,36300.0,53.6229,53.7042,53.6229,53.7042,36300.0
2006-08-14 11:05:00,72.57,72.65,72.57,72.65,70200.0,53.6894,53.7486,53.6894,53.7486,70200.0
2006-08-14 11:10:00,72.65,72.68,72.59,72.6,74900.0,53.7486,53.7708,53.7042,53.7116,74900.0
2006-08-14 11:15:00,72.59,72.64,72.53,72.63,64900.0,53.7042,53.7412,53.6598,53.7338,64900.0
2006-08-14 11:20:00,72.65,72.88,72.59,72.87,37800.0,53.7486,53.9188,53.7042,53.9114,37800.0
2006-08-14 11:25:00,72.87,72.87,72.75,72.77,25900.0,53.9114,53.9114,53.8226,53.8374,25900.0
2006-08-14 11:30:00,72.77,72.95,72.77,72.92,97200.0,53.8374,53.9706,53.8374,53.9484,97200.0
2006-08-14 11:35:00,72.92,72.93,72.86,72.89,59900.0,53.9484,53.9558,53.904,53.9262,59900.0
2006-08-14 11:40:00,72.88,72.9,72.86,72.88,24200.0,53.9188,53.9336,53.904,53.9188,24200.0
2006-08-14 11:45:00,72.88,72.93,72.83,72.84,61600.0,53.9188,53.9558,53.8818,53.8892,61600.0
2006-08-14 11:50:00,72.84,72.93,72.82,72.85,30500.0,53.8892,53.9558,53.8744,53.8966,30500.0
2006-08-14 11:55:00,72.86,73.07,72.85,72.97,20800.0,53.904,54.0594,53.8966,53.9854,20800.0
2006-08-14 12:00:00,72.95,73.0,72.9,72.95,12100.0,53.9706,54.0076,53.9336,53.9706,12100.0
2006-08-14 12:05:00,72.95,72.98,72.92,72.92,19900.0,53.9706,53.9928,53.9484,53.9484,19900.0
2006-08-14 12:10:00,72.95,72.95,72.88,72.9,14700.0,53.9706,53.9706,53.9188,53.9336,14700.0
2006-08-14 12:15:00,72.9,72.96,72.87,72.9,37700.0,53.9336,53.978,53.9114,53.9336,37700.0
2006-08-14 12:20:00,72.9,73.02,72.87,72.97,34900.0,53.9336,54.0224,53.9114,53.9854,34900.0
2006-08-14 12:25:00,72.97,73.13,72.9,73.07,49000.0,53.9854,54.1037,53.9336,54.0594,49000.0
2006-08-14 12:30:00,73.07,73.14,73.03,73.13,25300.0,54.0594,54.1111,54.0298,54.1037,25300.0
2006-08-14 12:35:00,73.16,73.25,73.14,73.25,31200.0,54.1259,54.1925,54.1111,54.1925,31200.0
2006-08-14 12:40:00,73.23,73.27,73.11,73.2,60400.0,54.1777,54.2073,54.089,54.1555,60400.0
2006-08-14 12:45:00,73.17,73.31,73.13,73.25,36900.0,54.1333,54.2369,54.1037,54.1925,36900.0
2006-08-14 12:50:00,73.25,73.26,73.14,73.23,41300.0,54.1925,54.1999,54.1111,54.1777,41300.0
2006-08-14 12:55:00,73.23,73.24,73.15,73.2,28200.0,54.1777,54.1851,54.1185,54.1555,28200.0
2006-08-14 13:00:00,73.2,73.2,73.14,73.14,12500.0,54.1555,54.1555,54.1111,54.1111,12500.0
2006-08-14 13:05:00,73.15,73.25,73.14,73.23,37700.0,54.1185,54.1925,54.1111,54.1777,37700.0
2006-08-14 13:10:00,73.2,73.21,73.15,73.18,14500.0,54.1555,54.1629,54.1185,54.1407,14500.0
2006-08-14 13:15:00,73.19,73.2,73.18,73.18,8900.0,54.1481,54.1555,54.1407,54.1407,8900.0
2006-08-14 13:20:00,73.18,73.18,73.15,73.17,17400.0,54.1407,54.1407,54.1185,54.1333,17400.0
2006-08-14 13:25:00,73.17,73.18,73.1,73.11,39200.0,54.1333,54.1407,54.0816,54.089,39200.0
2006-08-14 13:30:00,73.12,73.13,73.1,73.13,35400.0,54.0963,54.1037,54.0816,54.1037,35400.0
2006-08-14 13:35:00,73.13,73.14,73.08,73.09,16800.0,54.1037,54.1111,54.0668,54.0742,16800.0
2006-08-14 13:40:00,73.09,73.14,73.0,73.14,57700.0,54.0742,54.1111,54.0076,54.1111,57700.0
2006-08-14 13:45:00,73.11,73.13,73.05,73.05,13900.0,54.089,54.1037,54.0446,54.0446,13900.0
2006-08-14 13:50:00,73.07,73.09,73.0,73.0,14000.0,54.0594,54.0742,54.0076,54.0076,14000.0
2006-08-14 13:55:00,73.0,73.01,72.87,72.88,30600.0,54.0076,54.015,53.9114,53.9188,30600.0
2006-08-14 14:00:00,72.86,72.97,72.86,72.88,28500.0,53.904,53.9854,53.904,53.9188,28500.0
2006-08-14 14:05:00,72.86,72.86,72.65,72.68,19500.0,53.904,53.904,53.7486,53.7708,19500.0
2006-08-14 14:10:00,72.7,72.74,72.63,72.72,21800.0,53.7856,53.8152,53.7338,53.8004,21800.0
2006-08-14 14:15:00,72.72,72.83,72.72,72.8,14500.0,53.8004,53.8818,53.8004,53.8596,14500.0
2006-08-14 14:20:00,72.79,72.83,72.7,72.83,31600.0,53.8522,53.8818,53.7856,53.8818,31600.0
2006-08-14 14:25:00,72.84,72.97,72.84,72.96,39900.0,53.8892,53.9854,53.8892,53.978,39900.0
2006-08-14 14:30:00,72.96,72.99,72.9,72.9,44500.0,53.978,54.0002,53.9336,53.9336,44500.0
2006-08-14 14:35:00,72.9,72.95,72.84,72.91,54100.0,53.9336,53.9706,53.8892,53.941,54100.0
2006-08-14 14:40:00,72.91,73.0,72.91,72.98,17500.0,53.941,54.0076,53.941,53.9928,17500.0
2006-08-14 14:45:00,72.99,72.99,72.85,72.85,33700.0,54.0002,54.0002,53.8966,53.8966,33700.0
2006-08-14 14:50:00,72.85,72.85,72.68,72.69,14700.0,53.8966,53.8966,53.7708,53.7782,14700.0
2006-08-14 14:55:00,72.69,72.7,72.61,72.67,16700.0,53.7782,53.7856,53.719,53.7634,16700.0
2006-08-14 15:00:00,72.67,72.68,72.62,72.67,29700.0,53.7634,53.7708,53.7264,53.7634,29700.0
2006-08-14 15:05:00,72.66,72.67,72.59,72.66,43200.0,53.756,53.7634,53.7042,53.756,43200.0
2006-08-14 15:10:00,72.66,72.7,72.6,72.69,56500.0,53.756,53.7856,53.7116,53.7782,56500.0
2006-08-14 15:15:00,72.69,72.92,72.68,72.89,64300.0,53.7782,53.9484,53.7708,53.9262,64300.0
2006-08-14 15:20:00,72.88,72.9,72.78,72.78,38700.0,53.9188,53.9336,53.8448,53.8448,38700.0
2006-08-14 15:25:00,72.79,72.82,72.75,72.82,42500.0,53.8522,53.8744,53.8226,53.8744,42500.0
2006-08-14 15:30:00,72.82,72.82,72.75,72.79,44300.0,53.8744,53.8744,53.8226,53.8522,44300.0
2006-08-14 15:35:00,72.78,72.78,72.73,72.74,42900.0,53.8448,53.8448,53.8078,53.8152,42900.0
2006-08-14 15:40:00,72.73,72.75,72.61,72.67,134300.0,53.8078,53.8226,53.719,53.7634,134300.0
2006-08-14 15:45:00,72.67,72.69,72.61,72.63,93400.0,53.7634,53.7782,53.719,53.7338,93400.0
2006-08-14 15:50:00,72.62,72.67,72.56,72.59,122200.0,53.7264,53.7634,53.682,53.7042,122200.0
2006-08-14 15:55:00,72.59,72.87,72.52,72.87,218500.0,53.7042,53.9114,53.6525,53.9114,218500.0
2006-08-15 09:30:00,73.5,73.5,73.38,73.39,49800.0,54.3775,54.3775,54.2887,54.2961,49800.0
2006-08-15 09:35:00,73.42,73.78,73.4,73.57,39100.0,54.3183,54.5846,54.3035,54.4293,39100.0
2006-08-15 09:40:00,73.54,74.1,73.53,74.05,68500.0,54.4071,54.8214,54.3997,54.7844,68500.0
2006-08-15 09:45:00,74.03,74.11,73.86,74.07,37100.0,54.7696,54.8288,54.6438,54.7992,37100.0
2006-08-15 09:50:00,74.11,74.18,73.75,73.84,40800.0,54.8288,54.8806,54.5624,54.629,40800.0
2006-08-15 09:55:00,73.85,73.95,73.71,73.9,50700.0,54.6364,54.7104,54.5328,54.6734,50700.0
2006-08-15 10:00:00,73.9,73.97,73.83,73.84,47100.0,54.6734,54.7252,54.6216,54.629,47100.0
2006-08-15 10:05:00,73.8,73.9,73.8,73.9,20500.0,54.5994,54.6734,54.5994,54.6734,20500.0
2006-08-15 10:10:00,73.86,73.9,73.84,73.88,15100.0,54.6438,54.6734,54.629,54.6586,15100.0
2006-08-15 10:15:00,73.88,73.94,73.8,73.81,24500.0,54.6586,54.703,54.5994,54.6068,24500.0
2006-08-15 10:20:00,73.8,73.81,73.71,73.71,31300.0,54.5994,54.6068,54.5328,54.5328,31300.0
2006-08-15 10:25:00,73.74,73.83,73.74,73.77,28500.0,54.555,54.6216,54.555,54.5772,28500.0
2006-08-15 10:30:00,73.77,73.86,73.75,73.86,40500.0,54.5772,54.6438,54.5624,54.6438,40500.0
2006-08-15 10:35:00,73.85,73.88,73.84,73.87,20400.0,54.6364,54.6586,54.629,54.6512,20400.0
2006-08-15 10:40:00,73.87,74.17,73.86,74.13,47400.0,54.6512,54.8732,54.6438,54.8436,47400.0
2006-08-15 10:45:00,74.13,74.2,73.97,74.01,41300.0,54.8436,54.8954,54.7252,54.7548,41300.0
2006-08-15 10:50:00,74.0,74.0,73.84,73.88,12900.0,54.7474,54.7474,54.629,54.6586,12900.0
2006-08-15 10:55:00,73.87,73.88,73.8,73.8,31000.0,54.6512,54.6586,54.5994,54.5994,31000.0
2006-08-15 11:00:00,73.81,73.81,73.74,73.76,32500.0,54.6068,54.6068,54.555,54.5698,32500.0
2006-08-15 11:05:00,73.76,73.79,73.73,73.77,37100.0,54.5698,54.592,54.5476,54.5772,37100.0
2006-08-15 11:10:00,73.78,73.78,73.73,73.73,26600.0,54.5846,54.5846,54.5476,54.5476,26600.0
2006-08-15 11:15:00,73.72,73.8,73.72,73.73,33600.0,54.5402,54.5994,54.5402,54.5476,33600.0
2006-08-15 11:20:00,73.73,73.77,73.72,73.73,78200.0,54.5476,54.5772,54.5402,54.5476,78200.0
2006-08-15 11:25:00,73.72,73.73,73.64,73.7,42100.0,54.5402,54.5476,54.4811,54.5254,42100.0
2006-08-15 11:30:00,73.69,73.7,73.57,73.6,30800.0,54.5181,54.5254,54.4293,54.4515,30800.0
2006-08-15 11:35:00,73.59,73.69,73.58,73.69,24100.0,54.4441,54.5181,54.4367,54.5181,24100.0
2006-08-15 11:40:00,73.68,73.69,73.64,73.65,18700.0,54.5107,54.5181,54.4811,54.4885,18700.0
2006-08-15 11:45:00,73.66,73.68,73.65,73.68,13000.0,54.4959,54.5107,54.4885,54.5107,13000.0
2006-08-15 11:50:00,73.69,73.79,73.68,73.7,31900.0,54.5181,54.592,54.5107,54.5254,31900.0
2006-08-15 11:55:00,73.7,73.72,73.63,73.66,18300.0,54.5254,54.5402,54.4737,54.4959,18300.0
2006-08-15 12:00:00,73.67,73.72,73.65,73.72,13500.0,54.5033,54.5402,54.4885,54.5402,13500.0
2006-08-15 12:05:00,73.72,73.73,73.69,73.7,12800.0,54.5402,54.5476,54.5181,54.5254,12800.0
2006-08-15 12:10:00,73.72,73.79,73.71,73.74,16700.0,54.5402,54.592,54.5328,54.555,16700.0
2006-08-15 12:15:00,73.74,73.77,73.71,73.76,14500.0,54.555,54.5772,54.5328,54.5698,14500.0
2006-08-15 12:20:00,73.76,73.85,73.76,73.85,28200.0,54.5698,54.6364,54.5698,54.6364,28200.0
2006-08-15 12:25:00,73.88,73.88,73.79,73.83,39600.0,54.6586,54.6586,54.592,54.6216,39600.0
2006-08-15 12:30:00,73.83,73.83,73.8,73.8,7500.0,54.6216,54.6216,54.5994,54.5994,7500.0
2006-08-15 12:35:00,73.8,73.81,73.78,73.78,6100.0,54.5994,54.6068,54.5846,54.5846,6100.0
2006-08-15 12:40:00,73.77,73.78,73.73,73.77,9500.0,54.5772,54.5846,54.5476,54.5772,9500.0
2006-08-15 12:45:00,73.79,73.79,73.77,73.78,5800.0,54.592,54.592,54.5772,54.5846,5800.0
2006-08-15 12:50:00,73.79,73.83,73.79,73.82,18500.0,54.592,54.6216,54.592,54.6142,18500.0
2006-08-15 12:55:00,73.81,73.84,73.79,73.84,20700.0,54.6068,54.629,54.592,54.629,20700.0
2006-08-15 13:00:00,73.83,73.89,73.8,73.8,42500.0,54.6216,54.666,54.5994,54.5994,42500.0
2006-08-15 13:05:00,73.8,73.81,73.75,73.8,28800.0,54.5994,54.6068,54.5624,54.5994,28800.0
2006-08-15 13:10:00,73.8,73.85,73.8,73.83,29400.0,54.5994,54.6364,54.5994,54.6216,29400.0
2006-08-15 13:15:00,73.82,73.83,73.75,73.8,11300.0,54.6142,54.6216,54.5624,54.5994,11300.0
2006-08-15 13:20:00,73.8,73.85,73.79,73.84,13200.0,54.5994,54.6364,54.592,54.629,13200.0
2006-08-15 13:25:00,73.82,73.84,73.78,73.81,8400.0,54.6142,54.629,54.5846,54.6068,8400.0
2006-08-15 13:30:00,73.78,73.84,73.76,73.8,14300.0,54.5846,54.629,54.5698,54.5994,14300.0
2006-08-15 13:35:00,73.8,73.8,73.75,73.75,6200.0,54.5994,54.5994,54.5624,54.5624,6200.0
2006-08-15 13:40:00,73.75,73.77,73.74,73.75,7600.0,54.5624,54.5772,54.555,54.5624,7600.0
2006-08-15 13:45:00,73.75,73.78,73.65,73.69,14400.0,54.5624,54.5846,54.4885,54.5181,14400.0
2006-08-15 13:50:00,73.69,73.7,73.67,73.67,5700.0,54.5181,54.5254,54.5033,54.5033,5700.0
2006-08-15 13:55:00,73.66,73.73,73.63,73.64,15000.0,54.4959,54.5476,54.4737,54.4811,15000.0
2006-08-15 14:00:00,73.65,73.7,73.63,73.64,29000.0,54.4885,54.5254,54.4737,54.4811,29000.0
2006-08-15 14:05:00,73.65,73.7,73.64,73.65,17900.0,54.4885,54.5254,54.4811,54.4885,17900.0
2006-08-15 14:10:00,73.68,73.8,73.68,73.78,12000.0,54.5107,54.5994,54.5107,54.5846,12000.0
2006-08-15 14:15:00,73.76,73.8,73.75,73.77,11100.0,54.5698,54.5994,54.5624,54.5772,11100.0
2006-08-15 14:20:00,73.77,73.8,73.73,73.77,23000.0,54.5772,54.5994,54.5476,54.5772,23000.0
2006-08-15 14:25:00,73.77,73.8,73.7,73.79,27500.0,54.5772,54.5994,54.5254,54.592,27500.0
2006-08-15 14:30:00,73.79,73.82,73.78,73.8,28500.0,54.592,54.6142,54.5846,54.5994,28500.0
2006-08-15 14:35:00,73.8,73.85,73.77,73.8,22700.0,54.5994,54.6364,54.5772,54.5994,22700.0
2006-08-15 14:40:00,73.8,73.8,73.74,73.8,12000.0,54.5994,54.5994,54.555,54.5994,12000.0
2006-08-15 14:45:00,73.8,73.83,73.8,73.83,28700.0,54.5994,54.6216,54.5994,54.6216,28700.0
2006-08-15 14:50:00,73.83,73.85,73.8,73.8,7200.0,54.6216,54.6364,54.5994,54.5994,7200.0
2006-08-15 14:55:00,73.8,73.8,73.78,73.8,18700.0,54.5994,54.5994,54.5846,54.5994,18700.0
2006-08-15 15:00:00,73.8,73.82,73.74,73.74,22200.0,54.5994,54.6142,54.555,54.555,22200.0
2006-08-15 15:05:00,73.75,73.8,73.73,73.74,14800.0,54.5624,54.5994,54.5476,54.555,14800.0
2006-08-15 15:10:00,73.75,73.81,73.74,73.8,23200.0,54.5624,54.6068,54.555,54.5994,23200.0
2006-08-15 15:15:00,73.8,73.84,73.78,73.79,27700.0,54.5994,54.629,54.5846,54.592,27700.0
2006-08-15 15:20:00,73.79,73.85,73.78,73.84,32800.0,54.592,54.6364,54.5846,54.629,32800.0
2006-08-15 15:25:00,73.83,73.89,73.83,73.87,28800.0,54.6216,54.666,54.6216,54.6512,28800.0
2006-08-15 15:30:00,73.86,73.86,73.77,73.8,16500.0,54.6438,54.6438,54.5772,54.5994,16500.0
2006-08-15 15:35:00,73.8,73.81,73.78,73.79,17100.0,54.5994,54.6068,54.5846,54.592,17100.0
2006-08-15 15:40:00,73.8,73.88,73.8,73.86,43100.0,54.5994,54.6586,54.5994,54.6438,43100.0
2006-08-15 15:45:00,73.85,73.94,73.85,73.93,61700.0,54.6364,54.703,54.6364,54.6956,61700.0
2006-08-15 15:50:00,73.94,74.03,73.94,74.01,110800.0,54.703,54.7696,54.703,54.7548,110800.0
2006-08-15 15:55:00,74.01,74.02,73.81,73.85,70900.0,54.7548,54.7622,54.6068,54.6364,70900.0
2006-08-16 09:30:00,74.7,74.98,74.62,74.63,43500.0,55.2653,55.4724,55.2061,55.2135,43500.0
2006-08-16 09:35:00,74.55,74.69,74.55,74.66,13900.0,55.1543,55.2579,55.1543,55.2357,13900.0
2006-08-16 09:40:00,74.67,74.76,74.6,74.76,53500.0,55.2431,55.3097,55.1913,55.3097,53500.0
2006-08-16 09:45:00,74.75,74.77,74.54,74.54,56000.0,55.3023,55.3171,55.1469,55.1469,56000.0
2006-08-16 09:50:00,74.53,74.57,74.34,74.38,39400.0,55.1395,55.1691,54.9989,55.0285,39400.0
2006-08-16 09:55:00,74.38,74.46,74.34,74.36,23000.0,55.0285,55.0877,54.9989,55.0137,23000.0
2006-08-16 10:00:00,74.34,74.52,74.34,74.44,26500.0,54.9989,55.1321,54.9989,55.0729,26500.0
2006-08-16 10:05:00,74.43,74.44,74.16,74.17,50100.0,55.0655,55.0729,54.8658,54.8732,50100.0
2006-08-16 10:10:00,74.15,74.15,73.82,74.13,62100.0,54.8584,54.8584,54.6142,54.8436,62100.0
2006-08-16 10:15:00,74.11,74.18,73.96,73.96,89500.0,54.8288,54.8806,54.7178,54.7178,89500.0
2006-08-16 10:20:00,73.95,74.01,73.9,74.01,39100.0,54.7104,54.7548,54.6734,54.7548,39100.0
2006-08-16 10:25:00,74.01,74.09,73.97,74.06,26400.0,54.7548,54.814,54.7252,54.7918,26400.0
2006-08-16 10:30:00,74.04,74.15,74.04,74.07,11500.0,54.777,54.8584,54.777,54.7992,11500.0
2006-08-16 10:35:00,74.07,74.09,74.05,74.05,12900.0,54.7992,54.814,54.7844,54.7844,12900.0
2006-08-16 10:40:00,74.07,74.07,74.02,74.06,18100.0,54.7992,54.7992,54.7622,54.7918,18100.0
2006-08-16 10:45:00,74.06,74.06,74.01,74.03,12600.0,54.7918,54.7918,54.7548,54.7696,12600.0
2006-08-16 10:50:00,74.03,74.08,74.01,74.01,19500.0,54.7696,54.8066,54.7548,54.7548,19500.0
2006-08-16 10:55:00,74.0,74.02,73.79,73.82,42000.0,54.7474,54.7622,54.592,54.6142,42000.0
2006-08-16 11:00:00,73.81,73.82,73.66,73.77,33400.0,54.6068,54.6142,54.4959,54.5772,33400.0
2006-08-16 11:05:00,73.77,73.91,73.77,73.91,18600.0,54.5772,54.6808,54.5772,54.6808,18600.0
2006-08-16 11:10:00,73.87,73.91,73.83,73.84,35400.0,54.6512,54.6808,54.6216,54.629,35400.0
2006-08-16 11:15:00,73.83,73.83,73.77,73.77,26700.0,54.6216,54.6216,54.5772,54.5772,26700.0
2006-08-16 11:20:00,73.78,73.83,73.75,73.83,20200.0,54.5846,54.6216,54.5624,54.6216,20200.0
2006-08-16 11:25:00,73.84,74.02,73.84,73.96,13700.0,54.629,54.7622,54.629,54.7178,13700.0
2006-08-16 11:30:00,73.97,74.12,73.97,74.11,10700.0,54.7252,54.8362,54.7252,54.8288,10700.0
2006-08-16 11:35:00,74.12,74.19,74.11,74.17,15800.0,54.8362,54.888,54.8288,54.8732,15800.0
2006-08-16 11:40:00,74.19,74.19,74.16,74.17,13000.0,54.888,54.888,54.8658,54.8732,13000.0
2006-08-16 11:45:00,74.17,74.21,74.14,74.18,25000.0,54.8732,54.9028,54.851,54.8806,25000.0
2006-08-16 11:50:00,74.18,74.21,74.15,74.15,16500.0,54.8806,54.9028,54.8584,54.8584,16500.0
2006-08-16 11:55:00,74.15,74.19,74.15,74.19,12800.0,54.8584,54.888,54.8584,54.888,12800.0
2006-08-16 12:00:00,74.19,74.21,74.15,74.15,16000.0,54.888,54.9028,54.8584,54.8584,16000.0
2006-08-16 12:05:00,74.15,74.15,74.11,74.14,15000.0,54.8584,54.8584,54.8288,54.851,15000.0
2006-08-16 12:10:00,74.14,74.14,74.04,74.05,13400.0,54.851,54.851,54.777,54.7844,13400.0
2006-08-16 12:15:00,74.04,74.07,74.01,74.01,13700.0,54.777,54.7992,54.7548,54.7548,13700.0
2006-08-16 12:20:00,74.02,74.02,73.96,73.99,17800.0,54.7622,54.7622,54.7178,54.74,17800.0
2006-08-16 12:25:00,73.99,74.0,73.89,73.89,9900.0,54.74,54.7474,54.666,54.666,9900.0
2006-08-16 12:30:00,73.9,73.92,73.87,73.87,13400.0,54.6734,54.6882,54.6512,54.6512,13400.0
2006-08-16 12:35:00,73.87,73.89,73.86,73.89,12000.0,54.6512,54.666,54.6438,54.666,12000.0
2006-08-16 12:40:00,73.9,73.9,73.85,73.9,23300.0,54.6734,54.6734,54.6364,54.6734,23300.0
2006-08-16 12:45:00,73.89,73.89,73.83,73.85,19900.0,54.666,54.666,54.6216,54.6364,19900.0
2006-08-16 12:50:00,73.84,73.85,73.77,73.77,16700.0,54.629,54.6364,54.5772,54.5772,16700.0
2006-08-16 12:55:00,73.78,73.8,73.76,73.78,15000.0,54.5846,54.5994,54.5698,54.5846,15000.0
2006-08-16 13:00:00,73.78,73.78,73.75,73.78,11400.0,54.5846,54.5846,54.5624,54.5846,11400.0
2006-08-16 13:05:00,73.8,73.83,73.78,73.83,9700.0,54.5994,54.6216,54.5846,54.6216,9700.0
2006-08-16 13:10:00,73.83,73.88,73.83,73.88,10000.0,54.6216,54.6586,54.6216,54.6586,10000.0
2006-08-16 13:15:00,73.88,73.89,73.86,73.88,6600.0,54.6586,54.666,54.6438,54.6586,6600.0
2006-08-16 13:20:00,73.88,73.91,73.87,73.91,8000.0,54.6586,54.6808,54.6512,54.6808,8000.0
2006-08-16 13:25:00,73.9,73.95,73.88,73.91,13500.0,54.6734,54.7104,54.6586,54.6808,13500.0
2006-08-16 13:30:00,73.91,73.92,73.89,73.91,5400.0,54.6808,54.6882,54.666,54.6808,5400.0
2006-08-16 13:35:00,73.91,73.95,73.9,73.95,13200.0,54.6808,54.7104,54.6734,54.7104,13200.0
2006-08-16 13:40:00,73.95,73.98,73.93,73.97,9700.0,54.7104,54.7326,54.6956,54.7252,9700.0
2006-08-16 13:45:00,73.96,74.0,73.96,74.0,16200.0,54.7178,54.7474,54.7178,54.7474,16200.0
2006-08-16 13:50:00,74.0,74.01,73.99,74.01,14500.0,54.7474,54.7548,54.74,54.7548,14500.0
2006-08-16 13:55:00,74.01,74.01,73.9,73.9,14800.0,54.7548,54.7548,54.6734,54.6734,14800.0
2006-08-16 14:00:00,73.9,73.94,73.88,73.9,9700.0,54.6734,54.703,54.6586,54.6734,9700.0
2006-08-16 14:05:00,73.89,73.91,73.78,73.78,15800.0,54.666,54.6808,54.5846,54.5846,15800.0
2006-08-16 14:10:00,73.78,73.85,73.78,73.85,15000.0,54.5846,54.6364,54.5846,54.6364,15000.0
2006-08-16 14:15:00,73.85,73.88,73.78,73.8,20500.0,54.6364,54.6586,54.5846,54.5994,20500.0
2006-08-16 14:20:00,73.8,73.81,73.78,73.79,8900.0,54.5994,54.6068,54.5846,54.592,8900.0
2006-08-16 14:25:00,73.81,73.82,73.77,73.8,9200.0,54.6068,54.6142,54.5772,54.5994,9200.0
2006-08-16 14:30:00,73.81,73.86,73.81,73.84,41700.0,54.6068,54.6438,54.6068,54.629,41700.0
2006-08-16 14:35:00,73.84,73.89,73.83,73.87,32300.0,54.629,54.666,54.6216,54.6512,32300.0
2006-08-16 14:40:00,73.87,73.88,73.85,73.85,11800.0,54.6512,54.6586,54.6364,54.6364,11800.0
2006-08-16 14:45:00,73.85,73.86,73.76,73.79,24500.0,54.6364,54.6438,54.5698,54.592,24500.0
2006-08-16 14:50:00,73.79,73.83,73.76,73.83,27700.0,54.592,54.6216,54.5698,54.6216,27700.0
2006-08-16 14:55:00,73.82,73.97,73.82,73.92,18600.0,54.6142,54.7252,54.6142,54.6882,18600.0
2006-08-16 15:00:00,73.92,73.93,73.85,73.89,17200.0,54.6882,54.6956,54.6364,54.666,17200.0
2006-08-16 15:05:00,73.89,74.03,73.88,74.03,28500.0,54.666,54.7696,54.6586,54.7696,28500.0
2006-08-16 15:10:00,74.03,74.09,74.01,74.08,29400.0,54.7696,54.814,54.7548,54.8066,29400.0
2006-08-16 15:15:00,74.08,74.17,74.07,74.14,40500.0,54.8066,54.8732,54.7992,54.851,40500.0
2006-08-16 15:20:00,74.14,74.18,74.08,74.09,66900.0,54.851,54.8806,54.8066,54.814,66900.0
2006-08-16 15:25:00,74.09,74.15,74.08,74.13,24600.0,54.814,54.8584,54.8066,54.8436,24600.0
2006-08-16 15:30:00,74.14,74.31,74.13,74.26,41200.0,54.851,54.9767,54.8436,54.9398,41200.0
2006-08-16 15:35:00,74.27,74.3,74.19,74.21,44800.0,54.9472,54.9693,54.888,54.9028,44800.0
2006-08-16 15:40:00,74.22,74.44,74.2,74.44,63700.0,54.9102,55.0729,54.8954,55.0729,63700.0
2006-08-16 15:45:00,74.44,74.48,74.41,74.42,98800.0,55.0729,55.1025,55.0507,55.0581,98800.0
2006-08-16 15:50:00,74.43,74.44,74.36,74.4,54500.0,55.0655,55.0729,55.0137,55.0433,54500.0
2006-08-16 15:55:00,74.4,74.41,74.28,74.38,118700.0,55.0433,55.0507,54.9546,55.0285,118700.0
2006-08-17 09:30:00,74.57,74.62,74.57,74.6,2800.0,55.1691,55.2061,55.1691,55.1913,2800.0
2006-08-17 09:35:00,74.6,74.6,74.32,74.35,18900.0,55.1913,55.1913,54.9841,55.0063,18900.0
2006-08-17 09:40:00,74.36,74.56,74.34,74.56,19000.0,55.0137,55.1617,54.9989,55.1617,19000.0
2006-08-17 09:45:00,74.54,74.72,74.47,74.7,20400.0,55.1469,55.2801,55.0951,55.2653,20400.0
2006-08-17 09:50:00,74.7,74.9,74.7,74.77,31300.0,55.2653,55.4132,55.2653,55.3171,31300.0
2006-08-17 09:55:00,74.76,74.9,74.73,74.9,77800.0,55.3097,55.4132,55.2875,55.4132,77800.0
2006-08-17 10:00:00,74.9,75.0,74.89,74.95,25000.0,55.4132,55.4872,55.4058,55.4502,25000.0
2006-08-17 10:05:00,74.98,75.0,74.96,75.0,38400.0,55.4724,55.4872,55.4576,55.4872,38400.0
2006-08-17 10:10:00,74.99,75.0,74.92,74.94,37000.0,55.4798,55.4872,55.428,55.4428,37000.0
2006-08-17 10:15:00,74.93,74.94,74.9,74.94,22800.0,55.4354,55.4428,55.4132,55.4428,22800.0
2006-08-17 10:20:00,74.91,75.0,74.91,74.92,24700.0,55.4206,55.4872,55.4206,55.428,24700.0
2006-08-17 10:25:00,74.95,74.97,74.92,74.93,24500.0,55.4502,55.465,55.428,55.4354,24500.0
2006-08-17 10:30:00,74.93,74.93,74.86,74.92,27400.0,55.4354,55.4354,55.3837,55.428,27400.0
2006-08-17 10:35:00,74.92,75.01,74.9,74.9,26900.0,55.428,55.4946,55.4132,55.4132,26900.0
2006-08-17 10:40:00,74.91,74.97,74.89,74.97,32100.0,55.4206,55.465,55.4058,55.465,32100.0
2006-08-17 10:45:00,74.97,75.0,74.94,75.0,11900.0,55.465,55.4872,55.4428,55.4872,11900.0
2006-08-17 10:50:00,75.0,75.0,74.97,74.97,13000.0,55.4872,55.4872,55.465,55.465,13000.0
2006-08-17 10:55:00,74.96,75.0,74.94,74.99,16800.0,55.4576,55.4872,55.4428,55.4798,16800.0
2006-08-17 11:00:00,75.0,75.0,74.91,74.93,24500.0,55.4872,55.4872,55.4206,55.4354,24500.0
2006-08-17 11:05:00,74.93,75.0,74.93,74.99,30300.0,55.4354,55.4872,55.4354,55.4798,30300.0
2006-08-17 11:10:00,75.0,75.0,74.97,75.0,34400.0,55.4872,55.4872,55.465,55.4872,34400.0
2006-08-17 11:15:00,75.0,75.13,74.99,75.08,47400.0,55.4872,55.5834,55.4798,55.5464,47400.0
2006-08-17 11:20:00,75.08,75.15,75.02,75.08,17600.0,55.5464,55.5982,55.502,55.5464,17600.0
2006-08-17 11:25:00,75.08,75.13,75.01,75.11,34600.0,55.5464,55.5834,55.4946,55.5686,34600.0
2006-08-17 11:30:00,75.1,75.12,75.04,75.06,35600.0,55.5612,55.576,55.5168,55.5316,35600.0
2006-08-17 11:35:00,75.03,75.13,75.03,75.12,18600.0,55.5094,55.5834,55.5094,55.576,18600.0
2006-08-17 11:40:00,75.11,75.13,75.01,75.01,22200.0,55.5686,55.5834,55.4946,55.4946,22200.0
2006-08-17 11:45:00,75.03,75.03,74.97,75.02,72200.0,55.5094,55.5094,55.465,55.502,72200.0
2006-08-17 11:50:00,75.02,75.02,74.94,75.0,17500.0,55.502,55.502,55.4428,55.4872,17500.0
2006-08-17 11:55:00,75.0,75.01,74.98,75.0,15000.0,55.4872,55.4946,55.4724,55.4872,15000.0
2006-08-17 12:00:00,75.0,75.01,74.94,74.96,12000.0,55.4872,55.4946,55.4428,55.4576,12000.0
2006-08-17 12:05:00,74.97,75.02,74.97,75.02,16600.0,55.465,55.502,55.465,55.502,16600.0
2006-08-17 12:10:00,75.0,75.01,74.95,74.99,13200.0,55.4872,55.4946,55.4502,55.4798,13200.0
2006-08-17 12:15:00,74.99,75.06,74.99,75.03,17700.0,55.4798,55.5316,55.4798,55.5094,17700.0
2006-08-17 12:20:00,75.05,75.17,75.05,75.08,34000.0,55.5242,55.613,55.5242,55.5464,34000.0
2006-08-17 12:25:00,75.07,75.1,75.06,75.07,14800.0,55.539,55.5612,55.5316,55.539,14800.0
2006-08-17 12:30:00,75.07,75.07,75.0,75.0,10600.0,55.539,55.539,55.4872,55.4872,10600.0
2006-08-17 12:35:00,75.02,75.03,75.0,75.03,6700.0,55.502,55.5094,55.4872,55.5094,6700.0
2006-08-17 12:40:00,75.03,75.05,75.0,75.05,5000.0,55.5094,55.5242,55.4872,55.5242,5000.0
2006-08-17 12:45:00,75.05,75.06,75.02,75.05,9300.0,55.5242,55.5316,55.502,55.5242,9300.0
2006-08-17 12:50:00,75.04,75.08,75.04,75.08,2400.0,55.5168,55.5464,55.5168,55.5464,2400.0
2006-08-17 12:55:00,75.07,75.15,75.07,75.15,11000.0,55.539,55.5982,55.539,55.5982,11000.0
2006-08-17 13:00:00,75.16,75.19,75.16,75.17,7900.0,55.6056,55.6278,55.6056,55.613,7900.0
2006-08-17 13:05:00,75.17,75.18,75.11,75.12,15700.0,55.613,55.6204,55.5686,55.576,15700.0
2006-08-17 13:10:00,75.12,75.17,75.08,75.08,7300.0,55.576,55.613,55.5464,55.5464,7300.0
2006-08-17 13:15:00,75.09,75.15,75.09,75.13,8100.0,55.5538,55.5982,55.5538,55.5834,8100.0
2006-08-17 13:20:00,75.13,75.14,75.11,75.13,10700.0,55.5834,55.5908,55.5686,55.5834,10700.0
2006-08-17 13:25:00,75.13,75.17,75.12,75.17,22500.0,55.5834,55.613,55.576,55.613,22500.0
2006-08-17 13:30:00,75.16,75.18,75.16,75.17,33300.0,55.6056,55.6204,55.6056,55.613,33300.0
2006-08-17 13:35:00,75.17,75.17,75.13,75.13,15700.0,55.613,55.613,55.5834,55.5834,15700.0
2006-08-17 13:40:00,75.14,75.16,75.11,75.11,17000.0,55.5908,55.6056,55.5686,55.5686,17000.0
2006-08-17 13:45:00,75.13,75.15,75.11,75.14,10100.0,55.5834,55.5982,55.5686,55.5908,10100.0
2006-08-17 13:50:00,75.14,75.15,75.1,75.11,15300.0,55.5908,55.5982,55.5612,55.5686,15300.0
2006-08-17 13:55:00,75.1,75.14,75.06,75.14,51000.0,55.5612,55.5908,55.5316,55.5908,51000.0
2006-08-17 14:00:00,75.1,75.13,75.1,75.12,4600.0,55.5612,55.5834,55.5612,55.576,4600.0
2006-08-17 14:05:00,75.11,75.14,75.09,75.14,13200.0,55.5686,55.5908,55.5538,55.5908,13200.0
2006-08-17 14:10:00,75.14,75.14,75.07,75.12,17600.0,55.5908,55.5908,55.539,55.576,17600.0
2006-08-17 14:15:00,75.13,75.19,75.12,75.18,35100.0,55.5834,55.6278,55.576,55.6204,35100.0
2006-08-17 14:20:00,75.17,75.18,75.11,75.13,44600.0,55.613,55.6204,55.5686,55.5834,44600.0
2006-08-17 14:25:00,75.12,75.15,75.1,75.1,64700.0,55.576,55.5982,55.5612,55.5612,64700.0
2006-08-17 14:30:00,75.1,75.12,74.98,74.99,16300.0,55.5612,55.576,55.4724,55.4798,16300.0
2006-08-17 14:35:00,75.0,75.04,75.0,75.01,20500.0,55.4872,55.5168,55.4872,55.4946,20500.0
2006-08-17 14:40:00,75.0,75.06,74.99,75.05,26500.0,55.4872,55.5316,55.4798,55.5242,26500.0
2006-08-17 14:45:00,75.03,75.05,75.0,75.0,11900.0,55.5094,55.5242,55.4872,55.4872,11900.0
2006-08-17 14:50:00,75.02,75.05,75.0,75.0,31800.0,55.502,55.5242,55.4872,55.4872,31800.0
2006-08-17 14:55:00,74.99,75.02,74.97,75.0,19500.0,55.4798,55.502,55.465,55.4872,19500.0
2006-08-17 15:00:00,75.0,75.02,74.95,74.96,21500.0,55.4872,55.502,55.4502,55.4576,21500.0
2006-08-17 15:05:00,74.96,75.1,74.96,75.06,54600.0,55.4576,55.5612,55.4576,55.5316,54600.0
2006-08-17 15:10:00,75.08,75.11,75.0,75.01,36100.0,55.5464,55.5686,55.4872,55.4946,36100.0
2006-08-17 15:15:00,75.0,75.08,74.98,75.07,28600.0,55.4872,55.5464,55.4724,55.539,28600.0
2006-08-17 15:20:00,75.07,75.09,75.01,75.02,24000.0,55.539,55.5538,55.4946,55.502,24000.0
2006-08-17 15:25:00,75.01,75.03,74.99,75.01,17300.0,55.4946,55.5094,55.4798,55.4946,17300.0
2006-08-17 15:30:00,75.02,75.04,74.98,75.0,25200.0,55.502,55.5168,55.4724,55.4872,25200.0
2006-08-17 15:35:00,75.0,75.0,74.95,74.97,22200.0,55.4872,55.4872,55.4502,55.465,22200.0
2006-08-17 15:40:00,74.99,75.09,74.97,75.09,32900.0,55.4798,55.5538,55.465,55.5538,32900.0
2006-08-17 15:45:00,75.09,75.09,75.02,75.03,26400.0,55.5538,55.5538,55.502,55.5094,26400.0
2006-08-17 15:50:00,75.04,75.1,75.0,75.08,46200.0,55.5168,55.5612,55.4872,55.5464,46200.0
2006-08-17 15:55:00,75.09,75.09,75.0,75.01,38200.0,55.5538,55.5538,55.4872,55.4946,38200.0
2006-08-18 09:30:00,75.2,75.2,74.87,75.05,144400.0,55.6352,55.6352,55.3911,55.5242,144400.0
2006-08-18 09:35:00,75.05,75.18,75.05,75.09,28200.0,55.5242,55.6204,55.5242,55.5538,28200.0
2006-08-18 09:40:00,75.09,75.1,74.91,74.97,35300.0,55.5538,55.5612,55.4206,55.465,35300.0
2006-08-18 09:45:00,74.97,74.97,74.72,74.76,19900.0,55.465,55.465,55.2801,55.3097,19900.0
2006-08-18 09:50:00,74.76,74.77,74.62,74.66,10200.0,55.3097,55.3171,55.2061,55.2357,10200.0
2006-08-18 09:55:00,74.65,74.65,74.51,74.65,11300.0,55.2283,55.2283,55.1247,55.2283,11300.0
2006-08-18 10:00:00,74.64,74.87,74.61,74.63,16600.0,55.2209,55.3911,55.1987,55.2135,16600.0
2006-08-18 10:05:00,74.63,74.63,74.42,74.45,24400.0,55.2135,55.2135,55.0581,55.0803,24400.0
2006-08-18 10:10:00,74.45,74.46,74.21,74.23,39800.0,55.0803,55.0877,54.9028,54.9176,39800.0
2006-08-18 10:15:00,74.24,74.39,74.19,74.35,23600.0,54.925,55.0359,54.888,55.0063,23600.0
2006-08-18 10:20:00,74.34,74.56,74.34,74.56,17900.0,54.9989,55.1617,54.9989,55.1617,17900.0
2006-08-18 10:25:00,74.56,74.56,74.42,74.42,12100.0,55.1617,55.1617,55.0581,55.0581,12100.0
2006-08-18 10:30:00,74.42,74.54,74.42,74.51,12800.0,55.0581,55.1469,55.0581,55.1247,12800.0
2006-08-18 10:35:00,74.51,74.52,74.42,74.48,8900.0,55.1247,55.1321,55.0581,55.1025,8900.0
2006-08-18 10:40:00,74.46,75.02,74.43,74.43,19000.0,55.0877,55.502,55.0655,55.0655,19000.0
2006-08-18 10:45:00,74.42,74.42,74.35,74.37,10000.0,55.0581,55.0581,55.0063,55.0211,10000.0
2006-08-18 10:50:00,74.38,74.4,74.26,74.26,14800.0,55.0285,55.0433,54.9398,54.9398,14800.0
2006-08-18 10:55:00,74.25,74.3,74.21,74.27,9800.0,54.9324,54.9693,54.9028,54.9472,9800.0
2006-08-18 11:00:00,74.24,74.4,74.22,74.4,5500.0,54.925,55.0433,54.9102,55.0433,5500.0
2006-08-18 11:05:00,74.38,74.48,74.38,74.46,28100.0,55.0285,55.1025,55.0285,55.0877,28100.0
2006-08-18 11:10:00,74.47,74.5,74.42,74.42,9700.0,55.0951,55.1173,55.0581,55.0581,9700.0
2006-08-18 11:15:00,74.42,74.43,74.38,74.39,5400.0,55.0581,55.0655,55.0285,55.0359,5400.0
2006-08-18 11:20:00,74.41,74.41,74.32,74.41,13800.0,55.0507,55.0507,54.9841,55.0507,13800.0
2006-08-18 11:25:00,74.39,74.43,74.29,74.31,18100.0,55.0359,55.0655,54.9619,54.9767,18100.0
2006-08-18 11:30:00,74.31,74.34,74.27,74.3,14600.0,54.9767,54.9989,54.9472,54.9693,14600.0
2006-08-18 11:35:00,74.29,74.34,74.26,74.34,11400.0,54.9619,54.9989,54.9398,54.9989,11400.0
2006-08-18 11:40:00,74.32,74.36,74.31,74.36,4100.0,54.9841,55.0137,54.9767,55.0137,4100.0
2006-08-18 11:45:00,74.35,74.36,74.33,74.35,3500.0,55.0063,55.0137,54.9915,55.0063,3500.0
2006-08-18 11:50:00,74.33,74.34,74.31,74.33,5800.0,54.9915,54.9989,54.9767,54.9915,5800.0
2006-08-18 11:55:00,74.33,74.35,74.3,74.3,8100.0,54.9915,55.0063,54.9693,54.9693,8100.0
2006-08-18 12:00:00,74.3,74.31,74.3,74.3,5900.0,54.9693,54.9767,54.9693,54.9693,5900.0
2006-08-18 12:05:00,74.3,74.39,74.29,74.38,11800.0,54.9693,55.0359,54.9619,55.0285,11800.0
2006-08-18 12:10:00,74.39,74.44,74.37,74.39,27900.0,55.0359,55.0729,55.0211,55.0359,27900.0
2006-08-18 12:15:00,74.37,74.46,74.37,74.43,13300.0,55.0211,55.0877,55.0211,55.0655,13300.0
2006-08-18 12:20:00,74.42,74.42,74.39,74.39,5700.0,55.0581,55.0581,55.0359,55.0359,5700.0
2006-08-18 12:25:00,74.38,74.43,74.37,74.42,14300.0,55.0285,55.0655,55.0211,55.0581,14300.0
2006-08-18 12:30:00,74.43,74.43,74.38,74.4,6900.0,55.0655,55.0655,55.0285,55.0433,6900.0
2006-08-18 12:35:00,74.39,74.4,74.32,74.34,7500.0,55.0359,55.0433,54.9841,54.9989,7500.0
2006-08-18 12:40:00,74.33,74.33,74.3,74.31,10400.0,54.9915,54.9915,54.9693,54.9767,10400.0
2006-08-18 12:45:00,74.31,74.43,74.3,74.41,17600.0,54.9767,55.0655,54.9693,55.0507,17600.0
2006-08-18 12:50:00,74.42,74.43,74.35,74.36,11900.0,55.0581,55.0655,55.0063,55.0137,11900.0
2006-08-18 12:55:00,74.35,74.39,74.33,74.36,10000.0,55.0063,55.0359,54.9915,55.0137,10000.0
2006-08-18 13:00:00,74.36,74.41,74.35,74.37,38200.0,55.0137,55.0507,55.0063,55.0211,38200.0
2006-08-18 13:05:00,74.36,74.44,74.36,74.44,7400.0,55.0137,55.0729,55.0137,55.0729,7400.0
2006-08-18 13:10:00,74.45,74.45,74.36,74.36,7300.0,55.0803,55.0803,55.0137,55.0137,7300.0
2006-08-18 13:15:00,74.37,74.37,74.34,74.35,5200.0,55.0211,55.0211,54.9989,55.0063,5200.0
2006-08-18 13:20:00,74.36,74.48,74.36,74.45,11600.0,55.0137,55.1025,55.0137,55.0803,11600.0
2006-08-18 13:25:00,74.44,74.44,74.33,74.41,25400.0,55.0729,55.0729,54.9915,55.0507,25400.0
2006-08-18 13:30:00,74.41,74.41,74.34,74.37,4900.0,55.0507,55.0507,54.9989,55.0211,4900.0
2006-08-18 13:35:00,74.36,74.43,74.36,74.43,5100.0,55.0137,55.0655,55.0137,55.0655,5100.0
2006-08-18 13:40:00,74.43,74.46,74.39,74.41,32400.0,55.0655,55.0877,55.0359,55.0507,32400.0
2006-08-18 13:45:00,74.39,74.42,74.35,74.41,19600.0,55.0359,55.0581,55.0063,55.0507,19600.0
2006-08-18 13:50:00,74.43,74.44,74.34,74.4,18700.0,55.0655,55.0729,54.9989,55.0433,18700.0
2006-08-18 13:55:00,74.4,74.42,74.33,74.35,18900.0,55.0433,55.0581,54.9915,55.0063,18900.0
2006-08-18 14:00:00,74.33,74.33,74.26,74.27,8000.0,54.9915,54.9915,54.9398,54.9472,8000.0
2006-08-18 14:05:00,74.27,74.34,74.26,74.3,15800.0,54.9472,54.9989,54.9398,54.9693,15800.0
2006-08-18 14:10:00,74.3,74.34,74.3,74.31,1900.0,54.9693,54.9989,54.9693,54.9767,1900.0
2006-08-18 14:15:00,74.29,74.43,74.29,74.4,26600.0,54.9619,55.0655,54.9619,55.0433,26600.0
2006-08-18 14:20:00,74.37,74.38,74.32,74.33,7300.0,55.0211,55.0285,54.9841,54.9915,7300.0
2006-08-18 14:25:00,74.35,74.37,74.29,74.33,11300.0,55.0063,55.0211,54.9619,54.9915,11300.0
2006-08-18 14:30:00,74.31,74.33,74.29,74.3,14000.0,54.9767,54.9915,54.9619,54.9693,14000.0
2006-08-18 14:35:00,74.3,74.31,74.24,74.26,7800.0,54.9693,54.9767,54.925,54.9398,7800.0
2006-08-18 14:40:00,74.26,74.36,74.26,74.31,14500.0,54.9398,55.0137,54.9398,54.9767,14500.0
2006-08-18 14:45:00,74.29,74.29,74.23,74.27,12500.0,54.9619,54.9619,54.9176,54.9472,12500.0
2006-08-18 14:50:00,74.26,74.27,74.25,74.25,5600.0,54.9398,54.9472,54.9324,54.9324,5600.0
2006-08-18 14:55:00,74.26,74.27,74.23,74.23,4700.0,54.9398,54.9472,54.9176,54.9176,4700.0
2006-08-18 15:00:00,74.23,74.25,74.22,74.22,8400.0,54.9176,54.9324,54.9102,54.9102,8400.0
2006-08-18 15:05:00,74.23,74.27,74.22,74.24,10100.0,54.9176,54.9472,54.9102,54.925,10100.0
2006-08-18 15:10:00,74.23,74.3,74.23,74.26,11400.0,54.9176,54.9693,54.9176,54.9398,11400.0
2006-08-18 15:15:00,74.26,74.28,74.22,74.22,7700.0,54.9398,54.9546,54.9102,54.9102,7700.0
2006-08-18 15:20:00,74.21,74.21,74.14,74.16,17200.0,54.9028,54.9028,54.851,54.8658,17200.0
2006-08-18 15:25:00,74.16,74.17,74.01,74.04,46700.0,54.8658,54.8732,54.7548,54.777,46700.0
2006-08-18 15:30:00,74.04,74.05,73.95,74.0,32500.0,54.777,54.7844,54.7104,54.7474,32500.0
2006-08-18 15:35:00,73.99,74.05,73.96,74.02,112800.0,54.74,54.7844,54.7178,54.7622,112800.0
2006-08-18 15:40:00,74.02,74.16,74.02,74.16,30100.0,54.7622,54.8658,54.7622,54.8658,30100.0
2006-08-18 15:45:00,74.16,74.29,74.14,74.28,40400.0,54.8658,54.9619,54.851,54.9546,40400.0
2006-08-18 15:50:00,74.29,74.41,74.29,74.32,84800.0,54.9619,55.0507,54.9619,54.9841,84800.0
2006-08-18 15:55:00,74.33,74.36,74.25,74.26,50300.0,54.9915,55.0137,54.9324,54.9398,50300.0
2006-08-21 09:30:00,74.04,74.26,73.9,74.26,26500.0,54.777,54.9398,54.6734,54.9398,26500.0
2006-08-21 09:35:00,74.22,74.29,74.05,74.14,21000.0,54.9102,54.9619,54.7844,54.851,21000.0
2006-08-21 09:40:00,74.06,74.06,73.85,73.87,30900.0,54.7918,54.7918,54.6364,54.6512,30900.0
2006-08-21 09:45:00,73.87,74.01,73.81,73.96,19700.0,54.6512,54.7548,54.6068,54.7178,19700.0
2006-08-21 09:50:00,73.96,74.0,73.9,73.98,13900.0,54.7178,54.7474,54.6734,54.7326,13900.0
2006-08-21 09:55:00,73.96,73.98,73.9,73.91,7000.0,54.7178,54.7326,54.6734,54.6808,7000.0
2006-08-21 10:00:00,73.92,73.98,73.91,73.98,19200.0,54.6882,54.7326,54.6808,54.7326,19200.0
2006-08-21 10:05:00,73.98,74.03,73.96,73.99,11400.0,54.7326,54.7696,54.7178,54.74,11400.0
2006-08-21 10:10:00,73.98,74.0,73.93,73.94,49000.0,54.7326,54.7474,54.6956,54.703,49000.0
2006-08-21 10:15:00,73.93,73.97,73.92,73.95,13900.0,54.6956,54.7252,54.6882,54.7104,13900.0
2006-08-21 10:20:00,73.97,74.02,73.96,73.99,26400.0,54.7252,54.7622,54.7178,54.74,26400.0
2006-08-21 10:25:00,73.97,74.0,73.9,73.9,13400.0,54.7252,54.7474,54.6734,54.6734,13400.0
2006-08-21 10:30:00,73.89,74.0,73.87,73.87,17600.0,54.666,54.7474,54.6512,54.6512,17600.0
2006-08-21 10:35:00,73.86,73.92,73.81,73.91,26300.0,54.6438,54.6882,54.6068,54.6808,26300.0
2006-08-21 10:40:00,73.92,73.93,73.85,73.88,18000.0,54.6882,54.6956,54.6364,54.6586,18000.0
2006-08-21 10:45:00,73.85,73.92,73.84,73.86,8700.0,54.6364,54.6882,54.629,54.6438,8700.0
2006-08-21 10:50:00,73.87,73.87,73.82,73.83,22100.0,54.6512,54.6512,54.6142,54.6216,22100.0
2006-08-21 10:55:00,73.82,73.87,73.7,73.87,25300.0,54.6142,54.6512,54.5254,54.6512,25300.0
2006-08-21 11:00:00,73.86,73.86,73.82,73.84,14200.0,54.6438,54.6438,54.6142,54.629,14200.0
2006-08-21 11:05:00,73.85,73.86,73.77,73.79,12400.0,54.6364,54.6438,54.5772,54.592,12400.0
2006-08-21 11:10:00,73.79,73.79,73.69,73.76,33000.0,54.592,54.592,54.5181,54.5698,33000.0
2006-08-21 11:15:00,73.77,73.8,73.74,73.77,12700.0,54.5772,54.5994,54.555,54.5772,12700.0
2006-08-21 11:20:00,73.74,73.79,73.74,73.77,6100.0,54.555,54.592,54.555,54.5772,6100.0
2006-08-21 11:25:00,73.78,73.81,73.78,73.78,4600.0,54.5846,54.6068,54.5846,54.5846,4600.0
2006-08-21 11:30:00,73.8,73.82,73.77,73.77,20600.0,54.5994,54.6142,54.5772,54.5772,20600.0
2006-08-21 11:35:00,73.75,73.75,73.61,73.61,20000.0,54.5624,54.5624,54.4589,54.4589,20000.0
2006-08-21 11:40:00,73.61,73.64,73.51,73.56,12400.0,54.4589,54.4811,54.3849,54.4219,12400.0
2006-08-21 11:45:00,73.56,73.57,73.55,73.57,15900.0,54.4219,54.4293,54.4145,54.4293,15900.0
2006-08-21 11:50:00,73.56,73.57,73.54,73.55,62200.0,54.4219,54.4293,54.4071,54.4145,62200.0
2006-08-21 11:55:00,73.55,73.6,73.53,73.54,11700.0,54.4145,54.4515,54.3997,54.4071,11700.0
2006-08-21 12:00:00,73.54,73.59,73.52,73.53,11100.0,54.4071,54.4441,54.3923,54.3997,11100.0
2006-08-21 12:05:00,73.55,73.55,73.52,73.55,10400.0,54.4145,54.4145,54.3923,54.4145,10400.0
2006-08-21 12:10:00,73.56,73.59,73.55,73.57,3700.0,54.4219,54.4441,54.4145,54.4293,3700.0
2006-08-21 12:15:00,73.56,73.57,73.52,73.56,8100.0,54.4219,54.4293,54.3923,54.4219,8100.0
2006-08-21 12:20:00,73.56,73.56,73.51,73.51,4900.0,54.4219,54.4219,54.3849,54.3849,4900.0
2006-08-21 12:25:00,73.53,73.54,73.51,73.54,6900.0,54.3997,54.4071,54.3849,54.4071,6900.0
2006-08-21 12:30:00,73.53,73.54,73.47,73.47,9800.0,54.3997,54.4071,54.3553,54.3553,9800.0
2006-08-21 12:35:00,73.47,73.47,73.33,73.37,24200.0,54.3553,54.3553,54.2517,54.2813,24200.0
2006-08-21 12:40:00,73.36,73.49,73.36,73.46,11200.0,54.2739,54.3701,54.2739,54.3479,11200.0
2006-08-21 12:45:00,73.46,73.49,73.46,73.49,4400.0,54.3479,54.3701,54.3479,54.3701,4400.0
2006-08-21 12:50:00,73.49,73.5,73.47,73.47,7500.0,54.3701,54.3775,54.3553,54.3553,7500.0
2006-08-21 12:55:00,73.48,73.49,73.4,73.4,7900.0,54.3627,54.3701,54.3035,54.3035,7900.0
2006-08-21 13:00:00,73.41,73.47,73.4,73.46,5900.0,54.3109,54.3553,54.3035,54.3479,5900.0
2006-08-21 13:05:00,73.43,73.5,73.43,73.48,5000.0,54.3257,54.3775,54.3257,54.3627,5000.0
2006-08-21 13:10:00,73.48,73.49,73.46,73.48,5000.0,54.3627,54.3701,54.3479,54.3627,5000.0
2006-08-21 13:15:00,73.47,73.48,73.4,73.42,4800.0,54.3553,54.3627,54.3035,54.3183,4800.0
2006-08-21 13:20:00,73.42,73.42,73.39,73.41,4100.0,54.3183,54.3183,54.2961,54.3109,4100.0
2006-08-21 13:25:00,73.4,73.4,73.37,73.37,8500.0,54.3035,54.3035,54.2813,54.2813,8500.0
2006-08-21 13:30:00,73.36,73.38,73.35,73.36,3100.0,54.2739,54.2887,54.2665,54.2739,3100.0
2006-08-21 13:35:00,73.36,73.36,73.33,73.33,11500.0,54.2739,54.2739,54.2517,54.2517,11500.0
2006-08-21 13:40:00,73.32,73.32,73.29,73.29,6900.0,54.2443,54.2443,54.2221,54.2221,6900.0
2006-08-21 13:45:00,73.29,73.29,73.21,73.21,8200.0,54.2221,54.2221,54.1629,54.1629,8200.0
2006-08-21 13:50:00,73.21,73.31,73.21,73.31,18500.0,54.1629,54.2369,54.1629,54.2369,18500.0
2006-08-21 13:55:00,73.3,73.35,73.25,73.34,38500.0,54.2295,54.2665,54.1925,54.2591,38500.0
2006-08-21 14:00:00,73.34,73.34,73.26,73.26,10500.0,54.2591,54.2591,54.1999,54.1999,10500.0
2006-08-21 14:05:00,73.27,73.31,73.26,73.29,6900.0,54.2073,54.2369,54.1999,54.2221,6900.0
2006-08-21 14:10:00,73.28,73.28,73.24,73.25,13100.0,54.2147,54.2147,54.1851,54.1925,13100.0
2006-08-21 14:15:00,73.25,73.25,73.21,73.24,15700.0,54.1925,54.1925,54.1629,54.1851,15700.0
2006-08-21 14:20:00,73.24,73.26,73.24,73.24,13600.0,54.1851,54.1999,54.1851,54.1851,13600.0
2006-08-21 14:25:00,73.24,73.37,73.23,73.36,33000.0,54.1851,54.2813,54.1777,54.2739,33000.0
2006-08-21 14:30:00,73.36,73.37,73.33,73.37,15900.0,54.2739,54.2813,54.2517,54.2813,15900.0
2006-08-21 14:35:00,73.34,73.4,73.33,73.33,6400.0,54.2591,54.3035,54.2517,54.2517,6400.0
2006-08-21 14:40:00,73.33,73.36,73.23,73.36,26700.0,54.2517,54.2739,54.1777,54.2739,26700.0
2006-08-21 14:45:00,73.36,73.47,73.36,73.43,29300.0,54.2739,54.3553,54.2739,54.3257,29300.0
2006-08-21 14:50:00,73.43,73.43,73.34,73.34,21300.0,54.3257,54.3257,54.2591,54.2591,21300.0
2006-08-21 14:55:00,73.34,73.35,73.29,73.3,12000.0,54.2591,54.2665,54.2221,54.2295,12000.0
2006-08-21 15:00:00,73.3,73.31,73.25,73.25,17500.0,54.2295,54.2369,54.1925,54.1925,17500.0
2006-08-21 15:05:00,73.25,73.26,73.2,73.26,16600.0,54.1925,54.1999,54.1555,54.1999,16600.0
2006-08-21 15:10:00,73.26,73.32,73.21,73.28,43900.0,54.1999,54.2443,54.1629,54.2147,43900.0
2006-08-21 15:15:00,73.26,73.26,73.19,73.21,23600.0,54.1999,54.1999,54.1481,54.1629,23600.0
2006-08-21 15:20:00,73.2,73.27,73.2,73.24,24000.0,54.1555,54.2073,54.1555,54.1851,24000.0
2006-08-21 15:25:00,73.23,73.24,73.1,73.1,23800.0,54.1777,54.1851,54.0816,54.0816,23800.0
2006-08-21 15:30:00,73.13,73.14,73.09,73.11,30100.0,54.1037,54.1111,54.0742,54.089,30100.0
2006-08-21 15:35:00,73.11,73.2,73.09,73.17,42800.0,54.089,54.1555,54.0742,54.1333,42800.0
2006-08-21 15:40:00,73.18,73.25,73.11,73.24,57300.0,54.1407,54.1925,54.089,54.1851,57300.0
2006-08-21 15:45:00,73.24,73.29,73.2,73.21,30800.0,54.1851,54.2221,54.1555,54.1629,30800.0
2006-08-21 15:50:00,73.21,73.22,73.15,73.16,62000.0,54.1629,54.1703,54.1185,54.1259,62000.0
2006-08-21 15:55:00,73.14,73.15,73.07,73.07,52900.0,54.1111,54.1185,54.0594,54.0594,52900.0
2006-08-22 09:30:00,73.0,73.05,72.7,72.73,62700.0,54.0076,54.0446,53.7856,53.8078,62700.0
2006-08-22 09:35:00,72.85,73.17,72.73,73.05,43000.0,53.8966,54.1333,53.8078,54.0446,43000.0
2006-08-22 09:40:00,73.05,73.09,73.0,73.09,46200.0,54.0446,54.0742,54.0076,54.0742,46200.0
2006-08-22 09:45:00,73.14,73.14,72.98,72.98,30400.0,54.1111,54.1111,53.9928,53.9928,30400.0
2006-08-22 09:50:00,72.98,73.04,72.98,73.01,41400.0,53.9928,54.0372,53.9928,54.015,41400.0
2006-08-22 09:55:00,73.01,73.11,72.92,73.02,110300.0,54.015,54.089,53.9484,54.0224,110300.0
2006-08-22 10:00:00,73.01,73.06,72.92,73.0,40400.0,54.015,54.052,53.9484,54.0076,40400.0
2006-08-22 10:05:00,72.99,73.09,72.97,73.05,26900.0,54.0002,54.0742,53.9854,54.0446,26900.0
2006-08-22 10:10:00,73.05,73.05,72.92,72.98,45100.0,54.0446,54.0446,53.9484,53.9928,45100.0
2006-08-22 10:15:00,72.99,73.07,72.95,73.0,36400.0,54.0002,54.0594,53.9706,54.0076,36400.0
2006-08-22 10:20:00,73.0,73.01,72.93,72.99,35900.0,54.0076,54.015,53.9558,54.0002,35900.0
2006-08-22 10:25:00,72.99,73.04,72.96,72.99,35000.0,54.0002,54.0372,53.978,54.0002,35000.0
2006-08-22 10:30:00,73.0,73.0,72.98,72.98,28700.0,54.0076,54.0076,53.9928,53.9928,28700.0
2006-08-22 10:35:00,72.99,73.07,72.99,73.05,40300.0,54.0002,54.0594,54.0002,54.0446,40300.0
2006-08-22 10:40:00,73.04,73.04,72.89,72.92,56700.0,54.0372,54.0372,53.9262,53.9484,56700.0
2006-08-22 10:45:00,72.92,72.92,72.83,72.85,26000.0,53.9484,53.9484,53.8818,53.8966,26000.0
2006-08-22 10:50:00,72.85,72.87,72.82,72.86,9500.0,53.8966,53.9114,53.8744,53.904,9500.0
2006-08-22 10:55:00,72.81,72.87,72.81,72.83,70600.0,53.867,53.9114,53.867,53.8818,70600.0
2006-08-22 11:00:00,72.84,72.86,72.77,72.78,37500.0,53.8892,53.904,53.8374,53.8448,37500.0
2006-08-22 11:05:00,72.78,72.85,72.78,72.83,31500.0,53.8448,53.8966,53.8448,53.8818,31500.0
2006-08-22 11:10:00,72.84,72.91,72.82,72.9,13300.0,53.8892,53.941,53.8744,53.9336,13300.0
2006-08-22 11:15:00,72.88,72.89,72.72,72.74,28700.0,53.9188,53.9262,53.8004,53.8152,28700.0
2006-08-22 11:20:00,72.75,72.79,72.73,72.75,10000.0,53.8226,53.8522,53.8078,53.8226,10000.0
2006-08-22 11:25:00,72.73,72.74,72.66,72.66,21000.0,53.8078,53.8152,53.756,53.756,21000.0
2006-08-22 11:30:00,72.67,72.69,72.63,72.66,32100.0,53.7634,53.7782,53.7338,53.756,32100.0
2006-08-22 11:35:00,72.66,72.77,72.66,72.68,62900.0,53.756,53.8374,53.756,53.7708,62900.0
2006-08-22 11:40:00,72.68,72.7,72.66,72.66,18800.0,53.7708,53.7856,53.756,53.756,18800.0
2006-08-22 11:45:00,72.65,72.7,72.64,72.67,16800.0,53.7486,53.7856,53.7412,53.7634,16800.0
2006-08-22 11:50:00,72.68,72.69,72.65,72.65,12400.0,53.7708,53.7782,53.7486,53.7486,12400.0
2006-08-22 11:55:00,72.64,72.68,72.56,72.56,25200.0,53.7412,53.7708,53.682,53.682,25200.0
2006-08-22 12:00:00,72.56,72.58,72.51,72.53,20900.0,53.682,53.6968,53.6451,53.6598,20900.0
2006-08-22 12:05:00,72.55,72.55,72.46,72.46,34700.0,53.6746,53.6746,53.6081,53.6081,34700.0
2006-08-22 12:10:00,72.46,72.46,72.4,72.4,14200.0,53.6081,53.6081,53.5637,53.5637,14200.0
2006-08-22 12:15:00,72.4,72.49,72.39,72.43,28000.0,53.5637,53.6303,53.5563,53.5859,28000.0
2006-08-22 12:20:00,72.43,72.5,72.4,72.41,13400.0,53.5859,53.6377,53.5637,53.5711,13400.0
2006-08-22 12:25:00,72.41,72.46,72.38,72.45,17600.0,53.5711,53.6081,53.5489,53.6007,17600.0
2006-08-22 12:30:00,72.47,72.51,72.46,72.49,10500.0,53.6155,53.6451,53.6081,53.6303,10500.0
2006-08-22 12:35:00,72.51,72.53,72.48,72.51,8400.0,53.6451,53.6598,53.6229,53.6451,8400.0
2006-08-22 12:40:00,72.51,72.52,72.44,72.46,30400.0,53.6451,53.6525,53.5933,53.6081,30400.0
2006-08-22 12:45:00,72.46,72.48,72.42,72.45,7900.0,53.6081,53.6229,53.5785,53.6007,7900.0
2006-08-22 12:50:00,72.45,72.48,72.44,72.46,21900.0,53.6007,53.6229,53.5933,53.6081,21900.0
2006-08-22 12:55:00,72.46,72.48,72.45,72.46,12500.0,53.6081,53.6229,53.6007,53.6081,12500.0
2006-08-22 13:00:00,72.46,72.46,72.34,72.36,42200.0,53.6081,53.6081,53.5193,53.5341,42200.0
2006-08-22 13:05:00,72.34,72.35,72.25,72.25,20000.0,53.5193,53.5267,53.4527,53.4527,20000.0
2006-08-22 13:10:00,72.24,72.37,72.24,72.35,15800.0,53.4453,53.5415,53.4453,53.5267,15800.0
2006-08-22 13:15:00,72.35,72.36,72.29,72.31,7700.0,53.5267,53.5341,53.4823,53.4971,7700.0
2006-08-22 13:20:00,72.31,72.32,72.16,72.18,14000.0,53.4971,53.5045,53.3861,53.4009,14000.0
2006-08-22 13:25:00,72.18,72.27,72.14,72.21,16700.0,53.4009,53.4675,53.3713,53.4231,16700.0
2006-08-22 13:30:00,72.22,72.22,72.11,72.19,17000.0,53.4305,53.4305,53.3491,53.4083,17000.0
2006-08-22 13:35:00,72.17,72.19,72.11,72.17,13400.0,53.3935,53.4083,53.3491,53.3935,13400.0
2006-08-22 13:40:00,72.18,72.18,72.08,72.09,9200.0,53.4009,53.4009,53.3269,53.3343,9200.0
2006-08-22 13:45:00,72.09,72.13,72.07,72.09,25200.0,53.3343,53.3639,53.3195,53.3343,25200.0
2006-08-22 13:50:00,72.09,72.16,72.07,72.15,18800.0,53.3343,53.3861,53.3195,53.3787,18800.0
2006-08-22 13:55:00,72.14,72.2,72.12,72.17,19800.0,53.3713,53.4157,53.3565,53.3935,19800.0
2006-08-22 14:00:00,72.17,72.24,72.13,72.14,18500.0,53.3935,53.4453,53.3639,53.3713,18500.0
2006-08-22 14:05:00,72.14,72.15,72.08,72.14,23600.0,53.3713,53.3787,53.3269,53.3713,23600.0
2006-08-22 14:10:00,72.15,72.17,72.08,72.09,17300.0,53.3787,53.3935,53.3269,53.3343,17300.0
2006-08-22 14:15:00,72.09,72.09,72.01,72.06,37100.0,53.3343,53.3343,53.2751,53.3121,37100.0
2006-08-22 14:20:00,72.05,72.07,72.03,72.05,12900.0,53.3047,53.3195,53.2899,53.3047,12900.0
2006-08-22 14:25:00,72.05,72.09,72.03,72.07,10000.0,53.3047,53.3343,53.2899,53.3195,10000.0
2006-08-22 14:30:00,72.08,72.15,72.08,72.14,15800.0,53.3269,53.3787,53.3269,53.3713,15800.0
2006-08-22 14:35:00,72.12,72.14,72.09,72.11,14800.0,53.3565,53.3713,53.3343,53.3491,14800.0
2006-08-22 14:40:00,72.11,72.2,72.11,72.2,19100.0,53.3491,53.4157,53.3491,53.4157,19100.0
2006-08-22 14:45:00,72.2,72.26,72.19,72.21,11400.0,53.4157,53.4601,53.4083,53.4231,11400.0
2006-08-22 14:50:00,72.22,72.35,72.17,72.33,26800.0,53.4305,53.5267,53.3935,53.5119,26800.0
2006-08-22 14:55:00,72.32,72.4,72.2,72.34,41500.0,53.5045,53.5637,53.4157,53.5193,41500.0
2006-08-22 15:00:00,72.33,72.37,72.22,72.24,44800.0,53.5119,53.5415,53.4305,53.4453,44800.0
2006-08-22 15:05:00,72.22,72.29,72.18,72.18,25300.0,53.4305,53.4823,53.4009,53.4009,25300.0
2006-08-22 15:10:00,72.18,72.24,72.13,72.24,34700.0,53.4009,53.4453,53.3639,53.4453,34700.0
2006-08-22 15:15:00,72.24,72.24,72.15,72.16,28700.0,53.4453,53.4453,53.3787,53.3861,28700.0
2006-08-22 15:20:00,72.16,72.16,72.05,72.14,29700.0,53.3861,53.3861,53.3047,53.3713,29700.0
2006-08-22 15:25:00,72.14,72.16,72.1,72.15,15200.0,53.3713,53.3861,53.3417,53.3787,15200.0
2006-08-22 15:30:00,72.14,72.14,72.0,72.0,39000.0,53.3713,53.3713,53.2677,53.2677,39000.0
2006-08-22 15:35:00,72.0,73.0,72.0,72.04,76100.0,53.2677,54.0076,53.2677,53.2973,76100.0
2006-08-22 15:40:00,72.04,72.12,71.99,72.12,35900.0,53.2973,53.3565,53.2603,53.3565,35900.0
2006-08-22 15:45:00,72.11,72.12,72.02,72.04,43000.0,53.3491,53.3565,53.2825,53.2973,43000.0
2006-08-22 15:50:00,72.04,72.2,72.04,72.11,61100.0,53.2973,53.4157,53.2973,53.3491,61100.0
2006-08-22 15:55:00,72.14,72.14,72.02,72.05,88500.0,53.3713,53.3713,53.2825,53.3047,88500.0
2006-08-23 09:30:00,72.2,72.27,72.15,72.21,41800.0,53.4157,53.4675,53.3787,53.4231,41800.0
2006-08-23 09:35:00,72.15,72.41,72.1,72.4,28800.0,53.3787,53.5711,53.3417,53.5637,28800.0
2006-08-23 09:40:00,72.4,72.67,72.37,72.67,42600.0,53.5637,53.7634,53.5415,53.7634,42600.0
2006-08-23 09:45:00,72.66,72.9,72.62,72.88,73800.0,53.756,53.9336,53.7264,53.9188,73800.0
2006-08-23 09:50:00,72.82,72.9,72.81,72.87,42300.0,53.8744,53.9336,53.867,53.9114,42300.0
2006-08-23 09:55:00,72.89,72.99,72.72,72.98,34900.0,53.9262,54.0002,53.8004,53.9928,34900.0
2006-08-23 10:00:00,72.99,72.99,72.76,72.79,49200.0,54.0002,54.0002,53.83,53.8522,49200.0
2006-08-23 10:05:00,72.79,72.79,72.48,72.48,54500.0,53.8522,53.8522,53.6229,53.6229,54500.0
2006-08-23 10:10:00,72.5,72.5,72.11,72.42,105400.0,53.6377,53.6377,53.3491,53.5785,105400.0
2006-08-23 10:15:00,72.42,72.44,72.27,72.33,30500.0,53.5785,53.5933,53.4675,53.5119,30500.0
2006-08-23 10:20:00,72.36,72.45,72.2,72.3,36400.0,53.5341,53.6007,53.4157,53.4897,36400.0
2006-08-23 10:25:00,72.36,72.38,72.21,72.3,45300.0,53.5341,53.5489,53.4231,53.4897,45300.0
2006-08-23 10:30:00,72.26,72.46,72.26,72.43,30700.0,53.4601,53.6081,53.4601,53.5859,30700.0
2006-08-23 10:35:00,72.41,72.44,72.35,72.36,36800.0,53.5711,53.5933,53.5267,53.5341,36800.0
2006-08-23 10:40:00,72.35,72.37,72.31,72.33,18900.0,53.5267,53.5415,53.4971,53.5119,18900.0
2006-08-23 10:45:00,72.31,72.36,72.3,72.36,27200.0,53.4971,53.5341,53.4897,53.5341,27200.0
2006-08-23 10:50:00,72.35,72.39,72.32,72.39,15400.0,53.5267,53.5563,53.5045,53.5563,15400.0
2006-08-23 10:55:00,72.39,72.4,72.33,72.35,43500.0,53.5563,53.5637,53.5119,53.5267,43500.0
2006-08-23 11:00:00,72.35,72.41,72.32,72.4,12700.0,53.5267,53.5711,53.5045,53.5637,12700.0
2006-08-23 11:05:00,72.41,72.41,72.25,72.26,28000.0,53.5711,53.5711,53.4527,53.4601,28000.0
2006-08-23 11:10:00,72.25,72.3,72.12,72.12,93800.0,53.4527,53.4897,53.3565,53.3565,93800.0
2006-08-23 11:15:00,72.13,72.13,72.08,72.13,26400.0,53.3639,53.3639,53.3269,53.3639,26400.0
2006-08-23 11:20:00,72.13,72.19,72.12,72.16,13500.0,53.3639,53.4083,53.3565,53.3861,13500.0
2006-08-23 11:25:00,72.18,72.19,72.13,72.14,22500.0,53.4009,53.4083,53.3639,53.3713,22500.0
2006-08-23 11:30:00,72.13,72.15,72.07,72.09,23700.0,53.3639,53.3787,53.3195,53.3343,23700.0
2006-08-23 11:35:00,72.08,72.2,72.08,72.19,15600.0,53.3269,53.4157,53.3269,53.4083,15600.0
2006-08-23 11:40:00,72.19,72.2,72.13,72.15,14500.0,53.4083,53.4157,53.3639,53.3787,14500.0
2006-08-23 11:45:00,72.12,72.13,72.09,72.12,10000.0,53.3565,53.3639,53.3343,53.3565,10000.0
2006-08-23 11:50:00,72.13,72.16,72.11,72.16,8600.0,53.3639,53.3861,53.3491,53.3861,8600.0
2006-08-23 11:55:00,72.14,72.16,72.02,72.05,49900.0,53.3713,53.3861,53.2825,53.3047,49900.0
2006-08-23 12:00:00,72.03,72.07,72.0,72.07,20700.0,53.2899,53.3195,53.2677,53.3195,20700.0
2006-08-23 12:05:00,72.08,72.1,72.0,72.03,13400.0,53.3269,53.3417,53.2677,53.2899,13400.0
2006-08-23 12:10:00,72.05,72.09,72.01,72.04,22700.0,53.3047,53.3343,53.2751,53.2973,22700.0
2006-08-23 12:15:00,72.05,72.05,71.95,72.0,22600.0,53.3047,53.3047,53.2307,53.2677,22600.0
2006-08-23 12:20:00,72.0,72.01,71.91,71.93,16000.0,53.2677,53.2751,53.2012,53.216,16000.0
2006-08-23 12:25:00,71.93,71.99,71.82,71.93,20500.0,53.216,53.2603,53.1346,53.216,20500.0
2006-08-23 12:30:00,71.94,71.94,71.89,71.92,4200.0,53.2233,53.2233,53.1864,53.2086,4200.0
2006-08-23 12:35:00,71.94,71.95,71.9,71.95,7000.0,53.2233,53.2307,53.1938,53.2307,7000.0
2006-08-23 12:40:00,71.95,71.96,71.93,71.96,4800.0,53.2307,53.2381,53.216,53.2381,4800.0
2006-08-23 12:45:00,71.96,72.03,71.96,72.01,6800.0,53.2381,53.2899,53.2381,53.2751,6800.0
2006-08-23 12:50:00,72.03,72.12,72.0,72.07,7500.0,53.2899,53.3565,53.2677,53.3195,7500.0
2006-08-23 12:55:00,72.08,72.13,71.99,72.09,16900.0,53.3269,53.3639,53.2603,53.3343,16900.0
2006-08-23 13:00:00,72.06,72.08,72.06,72.08,8900.0,53.3121,53.3269,53.3121,53.3269,8900.0
2006-08-23 13:05:00,72.08,72.11,72.07,72.11,6500.0,53.3269,53.3491,53.3195,53.3491,6500.0
2006-08-23 13:10:00,72.09,72.09,72.07,72.07,9500.0,53.3343,53.3343,53.3195,53.3195,9500.0
2006-08-23 13:15:00,72.07,72.1,72.07,72.1,14500.0,53.3195,53.3417,53.3195,53.3417,14500.0
2006-08-23 13:20:00,72.1,72.12,72.06,72.1,27500.0,53.3417,53.3565,53.3121,53.3417,27500.0
2006-08-23 13:25:00,72.11,72.16,72.11,72.16,20600.0,53.3491,53.3861,53.3491,53.3861,20600.0
2006-08-23 13:30:00,72.16,72.21,72.08,72.08,23700.0,53.3861,53.4231,53.3269,53.3269,23700.0
2006-08-23 13:35:00,72.09,72.09,72.05,72.05,7500.0,53.3343,53.3343,53.3047,53.3047,7500.0
2006-08-23 13:40:00,72.04,72.06,71.95,71.96,24700.0,53.2973,53.3121,53.2307,53.2381,24700.0
2006-08-23 13:45:00,71.96,72.02,71.93,71.94,10400.0,53.2381,53.2825,53.216,53.2233,10400.0
2006-08-23 13:50:00,71.93,71.97,71.92,71.93,15500.0,53.216,53.2455,53.2086,53.216,15500.0
2006-08-23 13:55:00,71.95,72.07,71.94,72.04,10800.0,53.2307,53.3195,53.2233,53.2973,10800.0
2006-08-23 14:00:00,72.04,72.04,71.97,71.99,7000.0,53.2973,53.2973,53.2455,53.2603,7000.0
2006-08-23 14:05:00,71.99,72.02,71.98,72.01,3600.0,53.2603,53.2825,53.2529,53.2751,3600.0
2006-08-23 14:10:00,72.03,72.05,72.01,72.01,2900.0,53.2899,53.3047,53.2751,53.2751,2900.0
2006-08-23 14:15:00,72.04,72.04,71.99,72.0,6500.0,53.2973,53.2973,53.2603,53.2677,6500.0
2006-08-23 14:20:00,72.02,72.08,72.0,72.05,5500.0,53.2825,53.3269,53.2677,53.3047,5500.0
2006-08-23 14:25:00,72.05,72.06,72.02,72.06,4400.0,53.3047,53.3121,53.2825,53.3121,4400.0
2006-08-23 14:30:00,72.07,72.12,72.04,72.12,10500.0,53.3195,53.3565,53.2973,53.3565,10500.0
2006-08-23 14:35:00,72.13,72.16,72.13,72.14,4400.0,53.3639,53.3861,53.3639,53.3713,4400.0
2006-08-23 14:40:00,72.15,72.18,72.13,72.16,8500.0,53.3787,53.4009,53.3639,53.3861,8500.0
2006-08-23 14:45:00,72.18,72.18,72.17,72.18,2400.0,53.4009,53.4009,53.3935,53.4009,2400.0
2006-08-23 14:50:00,72.19,72.19,72.08,72.11,15500.0,53.4083,53.4083,53.3269,53.3491,15500.0
2006-08-23 14:55:00,72.12,72.12,72.04,72.08,3300.0,53.3565,53.3565,53.2973,53.3269,3300.0
2006-08-23 15:00:00,72.08,72.1,72.01,72.01,9600.0,53.3269,53.3417,53.2751,53.2751,9600.0
2006-08-23 15:05:00,72.01,72.11,72.01,72.04,7400.0,53.2751,53.3491,53.2751,53.2973,7400.0
2006-08-23 15:10:00,72.05,72.06,72.0,72.01,11800.0,53.3047,53.3121,53.2677,53.2751,11800.0
2006-08-23 15:15:00,72.01,72.02,71.97,72.01,13200.0,53.2751,53.2825,53.2455,53.2751,13200.0
2006-08-23 15:20:00,72.01,72.11,71.99,72.06,16500.0,53.2751,53.3491,53.2603,53.3121,16500.0
2006-08-23 15:25:00,72.04,72.1,72.02,72.04,21100.0,53.2973,53.3417,53.2825,53.2973,21100.0
2006-08-23 15:30:00,72.04,72.04,71.96,72.0,14500.0,53.2973,53.2973,53.2381,53.2677,14500.0
2006-08-23 15:35:00,72.0,72.1,71.91,71.96,33700.0,53.2677,53.3417,53.2012,53.2381,33700.0
2006-08-23 15:40:00,71.97,71.98,71.69,71.74,83300.0,53.2455,53.2529,53.0384,53.0754,83300.0
2006-08-23 15:45:00,71.74,71.85,71.67,71.68,82600.0,53.0754,53.1568,53.0236,53.031,82600.0
2006-08-23 15:50:00,71.71,71.89,71.7,71.88,22400.0,53.0532,53.1864,53.0458,53.179,22400.0
2006-08-23 15:55:00,71.91,71.93,71.82,71.9,48000.0,53.2012,53.216,53.1346,53.1938,48000.0
2006-08-24 09:30:00,71.85,72.15,71.8,72.13,46000.0,53.1568,53.3787,53.1198,53.3639,46000.0
2006-08-24 09:35:00,72.15,72.26,72.01,72.05,32200.0,53.3787,53.4601,53.2751,53.3047,32200.0
2006-08-24 09:40:00,72.01,72.15,72.0,72.15,19100.0,53.2751,53.3787,53.2677,53.3787,19100.0
2006-08-24 09:45:00,72.16,72.22,72.13,72.18,9400.0,53.3861,53.4305,53.3639,53.4009,9400.0
2006-08-24 09:50:00,72.16,72.16,72.03,72.11,8100.0,53.3861,53.3861,53.2899,53.3491,8100.0
2006-08-24 09:55:00,72.11,72.11,71.59,71.59,43300.0,53.3491,53.3491,52.9644,52.9644,43300.0
2006-08-24 10:00:00,71.59,71.63,71.32,71.62,41500.0,52.9644,52.994,52.7647,52.9866,41500.0
2006-08-24 10:05:00,71.62,71.75,71.62,71.74,22600.0,52.9866,53.0828,52.9866,53.0754,22600.0
2006-08-24 10:10:00,71.73,71.75,71.63,71.75,23500.0,53.068,53.0828,52.994,53.0828,23500.0
2006-08-24 10:15:00,71.75,71.86,71.75,71.82,20000.0,53.0828,53.1642,53.0828,53.1346,20000.0
2006-08-24 10:20:00,71.84,71.84,71.65,71.66,10600.0,53.1494,53.1494,53.0088,53.0162,10600.0
2006-08-24 10:25:00,71.66,71.71,71.6,71.64,21300.0,53.0162,53.0532,52.9718,53.0014,21300.0
2006-08-24 10:30:00,71.64,71.65,71.53,71.53,10300.0,53.0014,53.0088,52.92,52.92,10300.0
2006-08-24 10:35:00,71.53,71.56,71.46,71.48,11400.0,52.92,52.9422,52.8682,52.883,11400.0
2006-08-24 10:40:00,71.48,71.49,71.36,71.39,22900.0,52.883,52.8904,52.7942,52.8164,22900.0
2006-08-24 10:45:00,71.39,71.52,71.38,71.52,39900.0,52.8164,52.9126,52.809,52.9126,39900.0
2006-08-24 10:50:00,71.5,71.5,71.39,71.4,43700.0,52.8978,52.8978,52.8164,52.8238,43700.0
2006-08-24 10:55:00,71.4,71.5,71.39,71.42,29100.0,52.8238,52.8978,52.8164,52.8386,29100.0
2006-08-24 11:00:00,71.4,71.47,71.4,71.44,9400.0,52.8238,52.8756,52.8238,52.8534,9400.0
2006-08-24 11:05:00,71.45,71.49,71.44,71.44,15600.0,52.8608,52.8904,52.8534,52.8534,15600.0
2006-08-24 11:10:00,71.45,71.45,71.39,71.39,27400.0,52.8608,52.8608,52.8164,52.8164,27400.0
2006-08-24 11:15:00,71.4,71.43,71.38,71.41,25800.0,52.8238,52.846,52.809,52.8312,25800.0
2006-08-24 11:20:00,71.4,71.41,71.38,71.38,18600.0,52.8238,52.8312,52.809,52.809,18600.0
2006-08-24 11:25:00,71.4,71.41,71.36,71.36,15000.0,52.8238,52.8312,52.7942,52.7942,15000.0
2006-08-24 11:30:00,71.36,71.38,71.32,71.34,12600.0,52.7942,52.809,52.7647,52.7795,12600.0
2006-08-24 11:35:00,71.3,71.32,71.28,71.32,13100.0,52.7499,52.7647,52.7351,52.7647,13100.0
2006-08-24 11:40:00,71.29,71.43,71.25,71.28,37200.0,52.7425,52.846,52.7129,52.7351,37200.0
2006-08-24 11:45:00,71.25,71.25,71.08,71.13,27700.0,52.7129,52.7129,52.5871,52.6241,27700.0
2006-08-24 11:50:00,71.15,71.18,71.08,71.12,27700.0,52.6389,52.6611,52.5871,52.6167,27700.0
2006-08-24 11:55:00,71.12,71.14,71.07,71.14,16500.0,52.6167,52.6315,52.5797,52.6315,16500.0
2006-08-24 12:00:00,71.14,71.14,71.0,71.01,22000.0,52.6315,52.6315,52.5279,52.5353,22000.0
2006-08-24 12:05:00,71.01,71.02,70.86,70.87,29600.0,52.5353,52.5427,52.4243,52.4317,29600.0
2006-08-24 12:10:00,70.87,70.94,70.85,70.92,17900.0,52.4317,52.4835,52.4169,52.4687,17900.0
2006-08-24 12:15:00,70.92,70.93,70.89,70.9,7400.0,52.4687,52.4761,52.4465,52.4539,7400.0
2006-08-24 12:20:00,70.9,71.06,70.9,71.04,38000.0,52.4539,52.5723,52.4539,52.5575,38000.0
2006-08-24 12:25:00,71.05,71.09,71.04,71.07,18300.0,52.5649,52.5945,52.5575,52.5797,18300.0
2006-08-24 12:30:00,71.09,71.11,71.08,71.08,8200.0,52.5945,52.6093,52.5871,52.5871,8200.0
2006-08-24 12:35:00,71.06,71.06,71.0,71.03,13600.0,52.5723,52.5723,52.5279,52.5501,13600.0
2006-08-24 12:40:00,71.0,71.02,70.98,71.02,15600.0,52.5279,52.5427,52.5131,52.5427,15600.0
2006-08-24 12:45:00,71.02,71.02,70.96,70.97,17100.0,52.5427,52.5427,52.4983,52.5057,17100.0
2006-08-24 12:50:00,70.99,71.03,70.99,71.02,10300.0,52.5205,52.5501,52.5205,52.5427,10300.0
2006-08-24 12:55:00,71.02,71.06,70.96,71.06,23000.0,52.5427,52.5723,52.4983,52.5723,23000.0
2006-08-24 13:00:00,71.06,71.07,71.02,71.03,14400.0,52.5723,52.5797,52.5427,52.5501,14400.0
2006-08-24 13:05:00,71.04,71.09,71.03,71.08,10200.0,52.5575,52.5945,52.5501,52.5871,10200.0
2006-08-24 13:10:00,71.08,71.12,71.08,71.12,15500.0,52.5871,52.6167,52.5871,52.6167,15500.0
2006-08-24 13:15:00,71.11,71.14,71.05,71.09,30500.0,52.6093,52.6315,52.5649,52.5945,30500.0
2006-08-24 13:20:00,71.1,71.23,71.1,71.23,9900.0,52.6019,52.6981,52.6019,52.6981,9900.0
2006-08-24 13:25:00,71.22,71.25,71.19,71.24,17700.0,52.6907,52.7129,52.6685,52.7055,17700.0
2006-08-24 13:30:00,71.24,71.31,71.2,71.2,9100.0,52.7055,52.7573,52.6759,52.6759,9100.0
2006-08-24 13:35:00,71.21,71.22,71.14,71.19,7900.0,52.6833,52.6907,52.6315,52.6685,7900.0
2006-08-24 13:40:00,71.19,71.24,71.16,71.24,12100.0,52.6685,52.7055,52.6463,52.7055,12100.0
2006-08-24 13:45:00,71.24,71.25,71.2,71.25,9400.0,52.7055,52.7129,52.6759,52.7129,9400.0
2006-08-24 13:50:00,71.25,71.25,71.23,71.25,11500.0,52.7129,52.7129,52.6981,52.7129,11500.0
2006-08-24 13:55:00,71.25,71.27,71.21,71.27,28300.0,52.7129,52.7277,52.6833,52.7277,28300.0
2006-08-24 14:00:00,71.28,71.3,71.26,71.3,9900.0,52.7351,52.7499,52.7203,52.7499,9900.0
2006-08-24 14:05:00,71.3,71.31,71.28,71.3,21900.0,52.7499,52.7573,52.7351,52.7499,21900.0
2006-08-24 14:10:00,71.28,71.39,71.28,71.31,23000.0,52.7351,52.8164,52.7351,52.7573,23000.0
2006-08-24 14:15:00,71.31,71.4,71.3,71.34,26600.0,52.7573,52.8238,52.7499,52.7795,26600.0
2006-08-24 14:20:00,71.34,71.34,71.18,71.18,47200.0,52.7795,52.7795,52.6611,52.6611,47200.0
2006-08-24 14:25:00,71.19,71.19,71.05,71.05,31100.0,52.6685,52.6685,52.5649,52.5649,31100.0
2006-08-24 14:30:00,71.06,71.18,71.02,71.18,92400.0,52.5723,52.6611,52.5427,52.6611,92400.0
2006-08-24 14:35:00,71.18,71.28,71.18,71.28,24400.0,52.6611,52.7351,52.6611,52.7351,24400.0
2006-08-24 14:40:00,71.28,71.28,71.04,71.14,29400.0,52.7351,52.7351,52.5575,52.6315,29400.0
2006-08-24 14:45:00,71.14,71.15,71.05,71.15,16600.0,52.6315,52.6389,52.5649,52.6389,16600.0
2006-08-24 14:50:00,71.15,71.2,71.12,71.2,11500.0,52.6389,52.6759,52.6167,52.6759,11500.0
2006-08-24 14:55:00,71.18,71.27,71.18,71.2,29200.0,52.6611,52.7277,52.6611,52.6759,29200.0
2006-08-24 15:00:00,71.2,71.21,71.14,71.17,21400.0,52.6759,52.6833,52.6315,52.6537,21400.0
2006-08-24 15:05:00,71.16,71.17,71.1,71.12,13300.0,52.6463,52.6537,52.6019,52.6167,13300.0
2006-08-24 15:10:00,71.11,71.11,71.06,71.06,21000.0,52.6093,52.6093,52.5723,52.5723,21000.0
2006-08-24 15:15:00,71.06,71.07,70.94,70.96,21100.0,52.5723,52.5797,52.4835,52.4983,21100.0
2006-08-24 15:20:00,70.95,71.0,70.95,70.98,8700.0,52.4909,52.5279,52.4909,52.5131,8700.0
2006-08-24 15:25:00,70.99,71.01,70.96,71.01,21200.0,52.5205,52.5353,52.4983,52.5353,21200.0
2006-08-24 15:30:00,71.01,71.01,70.95,70.98,19300.0,52.5353,52.5353,52.4909,52.5131,19300.0
2006-08-24 15:35:00,70.99,71.06,70.99,71.06,20500.0,52.5205,52.5723,52.5205,52.5723,20500.0
2006-08-24 15:40:00,71.06,71.06,71.0,71.02,47300.0,52.5723,52.5723,52.5279,52.5427,47300.0
2006-08-24 15:45:00,71.02,71.05,71.0,71.05,31900.0,52.5427,52.5649,52.5279,52.5649,31900.0
2006-08-24 15:50:00,71.05,71.11,71.03,71.04,26700.0,52.5649,52.6093,52.5501,52.5575,26700.0
2006-08-24 15:55:00,71.07,71.07,71.02,71.05,21300.0,52.5797,52.5797,52.5427,52.5649,21300.0
2006-08-25 09:30:00,70.85,70.9,70.0,70.02,51900.0,52.4169,52.4539,51.7881,51.8029,51900.0
2006-08-25 09:35:00,70.01,70.43,69.8,70.22,98900.0,51.7955,52.1062,51.6401,51.9508,98900.0
2006-08-25 09:40:00,70.21,70.28,70.03,70.03,35600.0,51.9434,51.9952,51.8103,51.8103,35600.0
2006-08-25 09:45:00,70.05,70.1,69.98,70.08,93800.0,51.8251,51.8621,51.7733,51.8473,93800.0
2006-08-25 09:50:00,70.08,70.2,70.07,70.11,47800.0,51.8473,51.936,51.8399,51.8695,47800.0
2006-08-25 09:55:00,70.12,70.12,69.92,69.97,71700.0,51.8769,51.8769,51.7289,51.7659,71700.0
2006-08-25 10:00:00,69.98,70.04,69.96,70.04,43300.0,51.7733,51.8177,51.7585,51.8177,43300.0
2006-08-25 10:05:00,70.03,70.14,70.03,70.1,64600.0,51.8103,51.8917,51.8103,51.8621,64600.0
2006-08-25 10:10:00,70.09,70.14,70.04,70.06,26200.0,51.8547,51.8917,51.8177,51.8325,26200.0
2006-08-25 10:15:00,70.05,70.07,70.01,70.07,39500.0,51.8251,51.8399,51.7955,51.8399,39500.0
2006-08-25 10:20:00,70.07,70.08,70.02,70.05,47900.0,51.8399,51.8473,51.8029,51.8251,47900.0
2006-08-25 10:25:00,70.06,70.09,70.03,70.07,25300.0,51.8325,51.8547,51.8103,51.8399,25300.0
2006-08-25 10:30:00,70.06,70.13,70.05,70.11,42200.0,51.8325,51.8843,51.8251,51.8695,42200.0
2006-08-25 10:35:00,70.12,70.13,70.09,70.1,26800.0,51.8769,51.8843,51.8547,51.8621,26800.0
2006-08-25 10:40:00,70.1,70.12,70.07,70.09,31600.0,51.8621,51.8769,51.8399,51.8547,31600.0
2006-08-25 10:45:00,70.06,70.19,70.06,70.13,31900.0,51.8325,51.9286,51.8325,51.8843,31900.0
2006-08-25 10:50:00,70.13,70.18,70.09,70.17,24300.0,51.8843,51.9212,51.8547,51.9139,24300.0
2006-08-25 10:55:00,70.17,70.23,70.08,70.18,34300.0,51.9139,51.9582,51.8473,51.9212,34300.0
2006-08-25 11:00:00,70.17,70.2,70.13,70.17,24900.0,51.9139,51.936,51.8843,51.9139,24900.0
2006-08-25 11:05:00,70.18,70.2,70.17,70.18,21000.0,51.9212,51.936,51.9139,51.9212,21000.0
2006-08-25 11:10:00,70.19,70.23,70.14,70.16,30600.0,51.9286,51.9582,51.8917,51.9065,30600.0
2006-08-25 11:15:00,70.17,70.21,70.11,70.15,31600.0,51.9139,51.9434,51.8695,51.8991,31600.0
2006-08-25 11:20:00,70.15,70.15,70.04,70.1,62100.0,51.8991,51.8991,51.8177,51.8621,62100.0
2006-08-25 11:25:00,70.09,70.1,69.92,69.96,49400.0,51.8547,51.8621,51.7289,51.7585,49400.0
2006-08-25 11:30:00,69.96,70.0,69.91,69.91,39200.0,51.7585,51.7881,51.7215,51.7215,39200.0
2006-08-25 11:35:00,69.9,69.92,69.77,69.77,26800.0,51.7141,51.7289,51.6179,51.6179,26800.0
2006-08-25 11:40:00,69.78,69.78,69.46,69.49,53600.0,51.6253,51.6253,51.3886,51.4108,53600.0
2006-08-25 11:45:00,69.47,69.6,69.45,69.55,61800.0,51.396,51.4921,51.3812,51.4552,61800.0
2006-08-25 11:50:00,69.54,69.74,69.5,69.68,51700.0,51.4478,51.5957,51.4182,51.5513,51700.0
2006-08-25 11:55:00,69.68,69.85,69.59,69.73,32600.0,51.5513,51.6771,51.4847,51.5883,32600.0
2006-08-25 12:00:00,69.74,69.74,69.53,69.59,37300.0,51.5957,51.5957,51.4404,51.4847,37300.0
2006-08-25 12:05:00,69.59,69.7,69.59,69.66,30200.0,51.4847,51.5661,51.4847,51.5365,30200.0
2006-08-25 12:10:00,69.65,69.69,69.64,69.69,6800.0,51.5291,51.5587,51.5217,51.5587,6800.0
2006-08-25 12:15:00,69.67,69.68,69.64,69.65,14500.0,51.5439,51.5513,51.5217,51.5291,14500.0
2006-08-25 12:20:00,69.64,69.75,69.64,69.72,22100.0,51.5217,51.6031,51.5217,51.5809,22100.0
2006-08-25 12:25:00,69.71,69.79,69.7,69.78,44900.0,51.5735,51.6327,51.5661,51.6253,44900.0
2006-08-25 12:30:00,69.77,69.77,69.66,69.68,21500.0,51.6179,51.6179,51.5365,51.5513,21500.0
2006-08-25 12:35:00,69.69,69.71,69.54,69.6,42100.0,51.5587,51.5735,51.4478,51.4921,42100.0
2006-08-25 12:40:00,69.59,69.61,69.57,69.59,15300.0,51.4847,51.4995,51.47,51.4847,15300.0
2006-08-25 12:45:00,69.58,69.6,69.51,69.51,15600.0,51.4774,51.4921,51.4256,51.4256,15600.0
2006-08-25 12:50:00,69.51,69.59,69.49,69.51,48300.0,51.4256,51.4847,51.4108,51.4256,48300.0
2006-08-25 12:55:00,69.51,69.52,69.46,69.49,16700.0,51.4256,51.433,51.3886,51.4108,16700.0
2006-08-25 13:00:00,69.49,69.49,69.3,69.32,32600.0,51.4108,51.4108,51.2702,51.285,32600.0
2006-08-25 13:05:00,69.31,69.41,69.3,69.4,51900.0,51.2776,51.3516,51.2702,51.3442,51900.0
2006-08-25 13:10:00,69.4,69.44,69.35,69.37,68100.0,51.3442,51.3738,51.3072,51.322,68100.0
2006-08-25 13:15:00,69.37,69.41,69.35,69.41,45700.0,51.322,51.3516,51.3072,51.3516,45700.0
2006-08-25 13:20:00,69.42,69.45,69.4,69.44,24000.0,51.359,51.3812,51.3442,51.3738,24000.0
2006-08-25 13:25:00,69.44,69.45,69.42,69.45,31500.0,51.3738,51.3812,51.359,51.3812,31500.0
2006-08-25 13:30:00,69.44,69.5,69.38,69.5,45200.0,51.3738,51.4182,51.3294,51.4182,45200.0
2006-08-25 13:35:00,69.5,69.52,69.4,69.43,32900.0,51.4182,51.433,51.3442,51.3664,32900.0
2006-08-25 13:40:00,69.44,69.46,69.36,69.37,81300.0,51.3738,51.3886,51.3146,51.322,81300.0
2006-08-25 13:45:00,69.36,69.45,69.36,69.4,25700.0,51.3146,51.3812,51.3146,51.3442,25700.0
2006-08-25 13:50:00,69.41,69.42,69.34,69.38,32900.0,51.3516,51.359,51.2998,51.3294,32900.0
2006-08-25 13:55:00,69.37,69.42,69.36,69.39,35600.0,51.322,51.359,51.3146,51.3368,35600.0
2006-08-25 14:00:00,69.38,69.43,69.34,69.34,31400.0,51.3294,51.3664,51.2998,51.2998,31400.0
2006-08-25 14:05:00,69.35,69.38,69.33,69.38,45200.0,51.3072,51.3294,51.2924,51.3294,45200.0
2006-08-25 14:10:00,69.38,69.38,69.32,69.33,44200.0,51.3294,51.3294,51.285,51.2924,44200.0
2006-08-25 14:15:00,69.34,69.37,69.3,69.33,31700.0,51.2998,51.322,51.2702,51.2924,31700.0
2006-08-25 14:20:00,69.33,69.43,69.32,69.39,25000.0,51.2924,51.3664,51.285,51.3368,25000.0
2006-08-25 14:25:00,69.39,69.39,69.31,69.34,21800.0,51.3368,51.3368,51.2776,51.2998,21800.0
2006-08-25 14:30:00,69.35,69.45,69.35,69.43,19300.0,51.3072,51.3812,51.3072,51.3664,19300.0
2006-08-25 14:35:00,69.42,69.5,69.42,69.46,37300.0,51.359,51.4182,51.359,51.3886,37300.0
2006-08-25 14:40:00,69.48,69.49,69.4,69.41,18000.0,51.4034,51.4108,51.3442,51.3516,18000.0
2006-08-25 14:45:00,69.41,69.49,69.41,69.44,40700.0,51.3516,51.4108,51.3516,51.3738,40700.0
2006-08-25 14:50:00,69.42,69.54,69.42,69.54,32300.0,51.359,51.4478,51.359,51.4478,32300.0
2006-08-25 14:55:00,69.54,69.55,69.44,69.48,30700.0,51.4478,51.4552,51.3738,51.4034,30700.0
2006-08-25 15:00:00,69.48,69.54,69.45,69.45,50500.0,51.4034,51.4478,51.3812,51.3812,50500.0
2006-08-25 15:05:00,69.45,69.52,69.41,69.52,29000.0,51.3812,51.433,51.3516,51.433,29000.0
2006-08-25 15:10:00,69.5,69.67,69.5,69.63,52100.0,51.4182,51.5439,51.4182,51.5143,52100.0
2006-08-25 15:15:00,69.63,69.72,69.58,69.71,39200.0,51.5143,51.5809,51.4774,51.5735,39200.0
2006-08-25 15:20:00,69.71,69.86,69.7,69.76,46700.0,51.5735,51.6845,51.5661,51.6105,46700.0
2006-08-25 15:25:00,69.76,69.8,69.72,69.8,49600.0,51.6105,51.6401,51.5809,51.6401,49600.0
2006-08-25 15:30:00,69.79,69.85,69.73,69.85,65300.0,51.6327,51.6771,51.5883,51.6771,65300.0
2006-08-25 15:35:00,69.84,69.86,69.8,69.86,30500.0,51.6697,51.6845,51.6401,51.6845,30500.0
2006-08-25 15:40:00,69.86,69.89,69.82,69.83,90100.0,51.6845,51.7067,51.6549,51.6623,90100.0
2006-08-25 15:45:00,69.83,69.99,69.8,69.97,52600.0,51.6623,51.7807,51.6401,51.7659,52600.0
2006-08-25 15:50:00,69.96,69.97,69.85,69.87,99800.0,51.7585,51.7659,51.6771,51.6919,99800.0
2006-08-25 15:55:00,69.88,69.91,69.86,69.89,97900.0,51.6993,51.7215,51.6845,51.7067,97900.0
2006-08-28 09:30:00,70.15,70.19,69.64,69.64,51800.0,51.8991,51.9286,51.5217,51.5217,51800.0
2006-08-28 09:35:00,69.64,69.95,69.64,69.85,59200.0,51.5217,51.7511,51.5217,51.6771,59200.0
2006-08-28 09:40:00,69.82,69.94,69.73,69.84,16200.0,51.6549,51.7437,51.5883,51.6697,16200.0
2006-08-28 09:45:00,69.83,69.93,69.67,69.69,33200.0,51.6623,51.7363,51.5439,51.5587,33200.0
2006-08-28 09:50:00,69.7,69.7,69.51,69.53,51400.0,51.5661,51.5661,51.4256,51.4404,51400.0
2006-08-28 09:55:00,69.53,69.69,69.52,69.61,52600.0,51.4404,51.5587,51.433,51.4995,52600.0
2006-08-28 10:00:00,69.62,69.74,69.54,69.55,15600.0,51.5069,51.5957,51.4478,51.4552,15600.0
2006-08-28 10:05:00,69.54,69.6,69.5,69.55,22500.0,51.4478,51.4921,51.4182,51.4552,22500.0
2006-08-28 10:10:00,69.55,69.66,69.54,69.66,20200.0,51.4552,51.5365,51.4478,51.5365,20200.0
2006-08-28 10:15:00,69.66,69.94,69.66,69.93,34200.0,51.5365,51.7437,51.5365,51.7363,34200.0
2006-08-28 10:20:00,69.93,70.07,69.93,70.07,33100.0,51.7363,51.8399,51.7363,51.8399,33100.0
2006-08-28 10:25:00,70.05,70.31,70.02,70.31,46700.0,51.8251,52.0174,51.8029,52.0174,46700.0
2006-08-28 10:30:00,70.32,70.44,70.25,70.25,49300.0,52.0248,52.1136,51.973,51.973,49300.0
2006-08-28 10:35:00,70.25,70.35,70.2,70.32,41300.0,51.973,52.047,51.936,52.0248,41300.0
2006-08-28 10:40:00,70.31,70.47,70.31,70.4,29700.0,52.0174,52.1358,52.0174,52.084,29700.0
2006-08-28 10:45:00,70.4,70.4,70.32,70.39,29900.0,52.084,52.084,52.0248,52.0766,29900.0
2006-08-28 10:50:00,70.4,70.4,70.38,70.38,20300.0,52.084,52.084,52.0692,52.0692,20300.0
2006-08-28 10:55:00,70.39,70.49,70.38,70.49,42300.0,52.0766,52.1506,52.0692,52.1506,42300.0
2006-08-28 11:00:00,70.5,70.56,70.42,70.44,39900.0,52.158,52.2024,52.0988,52.1136,39900.0
2006-08-28 11:05:00,70.43,70.43,70.37,70.38,15200.0,52.1062,52.1062,52.0618,52.0692,15200.0
2006-08-28 11:10:00,70.42,70.42,70.29,70.33,28600.0,52.0988,52.0988,52.0026,52.0322,28600.0
2006-08-28 11:15:00,70.33,70.34,70.2,70.2,29600.0,52.0322,52.0396,51.936,51.936,29600.0
2006-08-28 11:20:00,70.19,70.31,70.16,70.3,43200.0,51.9286,52.0174,51.9065,52.01,43200.0
2006-08-28 11:25:00,70.3,70.43,70.29,70.39,57100.0,52.01,52.1062,52.0026,52.0766,57100.0
2006-08-28 11:30:00,70.39,70.42,70.37,70.37,28600.0,52.0766,52.0988,52.0618,52.0618,28600.0
2006-08-28 11:35:00,70.36,70.46,70.29,70.43,106500.0,52.0544,52.1284,52.0026,52.1062,106500.0
2006-08-28 11:40:00,70.43,70.43,70.35,70.4,85100.0,52.1062,52.1062,52.047,52.084,85100.0
2006-08-28 11:45:00,70.41,70.6,70.4,70.56,68900.0,52.0914,52.232,52.084,52.2024,68900.0
2006-08-28 11:50:00,70.55,70.8,70.5,70.8,61800.0,52.195,52.3799,52.158,52.3799,61800.0
2006-08-28 11:55:00,70.8,70.8,70.62,70.72,44600.0,52.3799,52.3799,52.2468,52.3208,44600.0
2006-08-28 12:00:00,70.71,70.75,70.67,70.67,37000.0,52.3134,52.343,52.2838,52.2838,37000.0
2006-08-28 12:05:00,70.68,70.72,70.65,70.72,22000.0,52.2912,52.3208,52.269,52.3208,22000.0
2006-08-28 12:10:00,70.72,70.72,70.59,70.61,15000.0,52.3208,52.3208,52.2246,52.2394,15000.0
2006-08-28 12:15:00,70.61,70.61,70.49,70.57,33100.0,52.2394,52.2394,52.1506,52.2098,33100.0
2006-08-28 12:20:00,70.57,70.65,70.57,70.63,42900.0,52.2098,52.269,52.2098,52.2542,42900.0
2006-08-28 12:25:00,70.61,70.62,70.55,70.62,21400.0,52.2394,52.2468,52.195,52.2468,21400.0
2006-08-28 12:30:00,70.61,70.77,70.59,70.72,49700.0,52.2394,52.3577,52.2246,52.3208,49700.0
2006-08-28 12:35:00,70.76,70.76,70.68,70.69,14600.0,52.3504,52.3504,52.2912,52.2986,14600.0
2006-08-28 12:40:00,70.69,70.74,70.68,70.68,10700.0,52.2986,52.3356,52.2912,52.2912,10700.0
2006-08-28 12:45:00,70.7,70.75,70.7,70.73,17100.0,52.306,52.343,52.306,52.3282,17100.0
2006-08-28 12:50:00,70.71,70.84,70.71,70.84,22900.0,52.3134,52.4095,52.3134,52.4095,22900.0
2006-08-28 12:55:00,70.84,70.98,70.84,70.95,26700.0,52.4095,52.5131,52.4095,52.4909,26700.0
2006-08-28 13:00:00,70.96,70.97,70.89,70.93,15500.0,52.4983,52.5057,52.4465,52.4761,15500.0
2006-08-28 13:05:00,70.94,70.98,70.92,70.98,11800.0,52.4835,52.5131,52.4687,52.5131,11800.0
2006-08-28 13:10:00,70.99,70.99,70.97,70.97,10400.0,52.5205,52.5205,52.5057,52.5057,10400.0
2006-08-28 13:15:00,70.97,70.98,70.93,70.94,13700.0,52.5057,52.5131,52.4761,52.4835,13700.0
2006-08-28 13:20:00,70.93,70.98,70.88,70.94,43300.0,52.4761,52.5131,52.4391,52.4835,43300.0
2006-08-28 13:25:00,70.94,71.0,70.89,70.94,30700.0,52.4835,52.5279,52.4465,52.4835,30700.0
2006-08-28 13:30:00,70.94,70.95,70.91,70.91,17600.0,52.4835,52.4909,52.4613,52.4613,17600.0
2006-08-28 13:35:00,70.92,70.93,70.79,70.83,66600.0,52.4687,52.4761,52.3725,52.4021,66600.0
2006-08-28 13:40:00,70.79,70.8,70.59,70.6,74300.0,52.3725,52.3799,52.2246,52.232,74300.0
2006-08-28 13:45:00,70.59,70.68,70.5,70.67,56200.0,52.2246,52.2912,52.158,52.2838,56200.0
2006-08-28 13:50:00,70.67,70.72,70.65,70.67,22500.0,52.2838,52.3208,52.269,52.2838,22500.0
2006-08-28 13:55:00,70.65,70.74,70.65,70.69,22800.0,52.269,52.3356,52.269,52.2986,22800.0
2006-08-28 14:00:00,70.68,70.68,70.61,70.63,30700.0,52.2912,52.2912,52.2394,52.2542,30700.0
2006-08-28 14:05:00,70.63,70.77,70.63,70.75,53900.0,52.2542,52.3577,52.2542,52.343,53900.0
2006-08-28 14:10:00,70.73,70.77,70.7,70.71,47100.0,52.3282,52.3577,52.306,52.3134,47100.0
2006-08-28 14:15:00,70.71,70.71,70.64,70.67,43400.0,52.3134,52.3134,52.2616,52.2838,43400.0
2006-08-28 14:20:00,70.68,70.8,70.68,70.8,33600.0,52.2912,52.3799,52.2912,52.3799,33600.0
2006-08-28 14:25:00,70.81,70.82,70.68,70.68,18500.0,52.3873,52.3947,52.2912,52.2912,18500.0
2006-08-28 14:30:00,70.69,70.84,70.69,70.82,36400.0,52.2986,52.4095,52.2986,52.3947,36400.0
2006-08-28 14:35:00,70.82,70.88,70.81,70.82,41700.0,52.3947,52.4391,52.3873,52.3947,41700.0
2006-08-28 14:40:00,70.82,70.82,70.74,70.76,20200.0,52.3947,52.3947,52.3356,52.3504,20200.0
2006-08-28 14:45:00,70.75,70.76,70.7,70.71,22700.0,52.343,52.3504,52.306,52.3134,22700.0
2006-08-28 14:50:00,70.71,70.79,70.69,70.77,28500.0,52.3134,52.3725,52.2986,52.3577,28500.0
2006-08-28 14:55:00,70.76,70.8,70.74,70.79,25000.0,52.3504,52.3799,52.3356,52.3725,25000.0
2006-08-28 15:00:00,70.79,70.8,70.74,70.77,21600.0,52.3725,52.3799,52.3356,52.3577,21600.0
2006-08-28 15:05:00,70.77,70.89,70.75,70.88,36200.0,52.3577,52.4465,52.343,52.4391,36200.0
2006-08-28 15:10:00,70.89,70.94,70.85,70.94,28200.0,52.4465,52.4835,52.4169,52.4835,28200.0
2006-08-28 15:15:00,70.92,70.96,70.92,70.96,17300.0,52.4687,52.4983,52.4687,52.4983,17300.0
2006-08-28 15:20:00,70.96,71.07,70.96,71.04,66400.0,52.4983,52.5797,52.4983,52.5575,66400.0
2006-08-28 15:25:00,71.04,71.05,70.99,71.05,67200.0,52.5575,52.5649,52.5205,52.5649,67200.0
2006-08-28 15:30:00,71.05,71.13,71.01,71.1,60700.0,52.5649,52.6241,52.5353,52.6019,60700.0
2006-08-28 15:35:00,71.09,71.1,71.0,71.03,62600.0,52.5945,52.6019,52.5279,52.5501,62600.0
2006-08-28 15:40:00,71.03,71.04,70.97,71.0,63100.0,52.5501,52.5575,52.5057,52.5279,63100.0
2006-08-28 15:45:00,71.01,71.01,70.84,70.86,76800.0,52.5353,52.5353,52.4095,52.4243,76800.0
2006-08-28 15:50:00,70.84,70.93,70.83,70.91,69600.0,52.4095,52.4761,52.4021,52.4613,69600.0
2006-08-28 15:55:00,70.9,71.0,70.88,70.99,119200.0,52.4539,52.5279,52.4391,52.5205,119200.0
2006-08-29 09:30:00,70.73,71.01,70.61,70.83,107100.0,52.3282,52.5353,52.2394,52.4021,107100.0
2006-08-29 09:35:00,70.95,71.1,70.74,70.8,49000.0,52.4909,52.6019,52.3356,52.3799,49000.0
2006-08-29 09:40:00,70.8,71.01,70.76,70.98,40900.0,52.3799,52.5353,52.3504,52.5131,40900.0
2006-08-29 09:45:00,70.97,71.02,70.71,70.83,54200.0,52.5057,52.5427,52.3134,52.4021,54200.0
2006-08-29 09:50:00,70.83,70.9,70.73,70.88,46500.0,52.4021,52.4539,52.3282,52.4391,46500.0
2006-08-29 09:55:00,70.88,70.99,70.86,70.98,28000.0,52.4391,52.5205,52.4243,52.5131,28000.0
2006-08-29 10:00:00,70.99,71.08,70.93,71.02,62300.0,52.5205,52.5871,52.4761,52.5427,62300.0
2006-08-29 10:05:00,71.0,71.07,70.93,70.93,53600.0,52.5279,52.5797,52.4761,52.4761,53600.0
2006-08-29 10:10:00,70.93,70.97,70.85,70.96,29900.0,52.4761,52.5057,52.4169,52.4983,29900.0
2006-08-29 10:15:00,70.97,70.98,70.88,70.91,29000.0,52.5057,52.5131,52.4391,52.4613,29000.0
2006-08-29 10:20:00,70.9,70.99,70.89,70.93,39800.0,52.4539,52.5205,52.4465,52.4761,39800.0
2006-08-29 10:25:00,70.93,71.12,70.93,71.01,81800.0,52.4761,52.6167,52.4761,52.5353,81800.0
2006-08-29 10:30:00,71.02,71.03,71.0,71.01,22200.0,52.5427,52.5501,52.5279,52.5353,22200.0
2006-08-29 10:35:00,71.0,71.07,70.95,71.06,74600.0,52.5279,52.5797,52.4909,52.5723,74600.0
2006-08-29 10:40:00,71.06,71.16,71.05,71.13,24200.0,52.5723,52.6463,52.5649,52.6241,24200.0
2006-08-29 10:45:00,71.13,71.26,71.13,71.25,30000.0,52.6241,52.7203,52.6241,52.7129,30000.0
2006-08-29 10:50:00,71.28,71.3,71.22,71.26,25900.0,52.7351,52.7499,52.6907,52.7203,25900.0
2006-08-29 10:55:00,71.26,71.37,71.25,71.37,30400.0,52.7203,52.8016,52.7129,52.8016,30400.0
2006-08-29 11:00:00,71.39,71.4,71.33,71.36,28700.0,52.8164,52.8238,52.7721,52.7942,28700.0
2006-08-29 11:05:00,71.36,71.41,71.27,71.3,40900.0,52.7942,52.8312,52.7277,52.7499,40900.0
2006-08-29 11:10:00,71.31,71.39,71.31,71.39,32300.0,52.7573,52.8164,52.7573,52.8164,32300.0
2006-08-29 11:15:00,71.37,71.42,71.35,71.35,24200.0,52.8016,52.8386,52.7868,52.7868,24200.0
2006-08-29 11:20:00,71.35,71.41,71.35,71.39,25400.0,52.7868,52.8312,52.7868,52.8164,25400.0
2006-08-29 11:25:00,71.38,71.4,71.35,71.37,17900.0,52.809,52.8238,52.7868,52.8016,17900.0
2006-08-29 11:30:00,71.36,71.41,71.35,71.4,13400.0,52.7942,52.8312,52.7868,52.8238,13400.0
2006-08-29 11:35:00,71.4,71.4,71.35,71.37,18300.0,52.8238,52.8238,52.7868,52.8016,18300.0
2006-08-29 11:40:00,71.36,71.36,71.23,71.23,22300.0,52.7942,52.7942,52.6981,52.6981,22300.0
2006-08-29 11:45:00,71.25,71.25,71.11,71.12,14500.0,52.7129,52.7129,52.6093,52.6167,14500.0
2006-08-29 11:50:00,71.12,71.13,71.08,71.09,40900.0,52.6167,52.6241,52.5871,52.5945,40900.0
2006-08-29 11:55:00,71.07,71.07,71.02,71.06,25400.0,52.5797,52.5797,52.5427,52.5723,25400.0
2006-08-29 12:00:00,71.06,71.18,71.05,71.16,19800.0,52.5723,52.6611,52.5649,52.6463,19800.0
2006-08-29 12:05:00,71.17,71.19,71.14,71.17,16200.0,52.6537,52.6685,52.6315,52.6537,16200.0
2006-08-29 12:10:00,71.16,71.19,71.15,71.19,7100.0,52.6463,52.6685,52.6389,52.6685,7100.0
2006-08-29 12:15:00,71.18,71.22,71.18,71.21,13500.0,52.6611,52.6907,52.6611,52.6833,13500.0
2006-08-29 12:20:00,71.21,71.24,71.21,71.22,14500.0,52.6833,52.7055,52.6833,52.6907,14500.0
2006-08-29 12:25:00,71.23,71.27,71.22,71.25,8800.0,52.6981,52.7277,52.6907,52.7129,8800.0
2006-08-29 12:30:00,71.25,71.27,71.25,71.25,8100.0,52.7129,52.7277,52.7129,52.7129,8100.0
2006-08-29 12:35:00,71.25,71.26,71.21,71.22,21200.0,52.7129,52.7203,52.6833,52.6907,21200.0
2006-08-29 12:40:00,71.21,71.26,71.21,71.25,12300.0,52.6833,52.7203,52.6833,52.7129,12300.0
2006-08-29 12:45:00,71.25,71.28,71.23,71.27,60500.0,52.7129,52.7351,52.6981,52.7277,60500.0
2006-08-29 12:50:00,71.28,71.3,71.26,71.29,18200.0,52.7351,52.7499,52.7203,52.7425,18200.0
2006-08-29 12:55:00,71.29,71.29,71.27,71.27,9900.0,52.7425,52.7425,52.7277,52.7277,9900.0
2006-08-29 13:00:00,71.26,71.26,71.19,71.2,16500.0,52.7203,52.7203,52.6685,52.6759,16500.0
2006-08-29 13:05:00,71.22,71.25,71.21,71.25,10100.0,52.6907,52.7129,52.6833,52.7129,10100.0
2006-08-29 13:10:00,71.25,71.31,71.24,71.31,17200.0,52.7129,52.7573,52.7055,52.7573,17200.0
2006-08-29 13:15:00,71.3,71.31,71.26,71.27,9700.0,52.7499,52.7573,52.7203,52.7277,9700.0
2006-08-29 13:20:00,71.26,71.28,71.26,71.27,12100.0,52.7203,52.7351,52.7203,52.7277,12100.0
2006-08-29 13:25:00,71.27,71.28,71.25,71.26,8300.0,52.7277,52.7351,52.7129,52.7203,8300.0
2006-08-29 13:30:00,71.28,71.28,71.25,71.25,24000.0,52.7351,52.7351,52.7129,52.7129,24000.0
2006-08-29 13:35:00,71.25,71.27,71.22,71.23,58300.0,52.7129,52.7277,52.6907,52.6981,58300.0
2006-08-29 13:40:00,71.23,71.24,71.2,71.2,11700.0,52.6981,52.7055,52.6759,52.6759,11700.0
2006-08-29 13:45:00,71.21,71.26,71.21,71.25,28600.0,52.6833,52.7203,52.6833,52.7129,28600.0
2006-08-29 13:50:00,71.26,71.26,71.21,71.22,24300.0,52.7203,52.7203,52.6833,52.6907,24300.0
2006-08-29 13:55:00,71.22,71.23,71.2,71.21,18600.0,52.6907,52.6981,52.6759,52.6833,18600.0
2006-08-29 14:00:00,71.21,71.21,71.07,71.16,33000.0,52.6833,52.6833,52.5797,52.6463,33000.0
2006-08-29 14:05:00,71.16,71.26,71.16,71.24,33200.0,52.6463,52.7203,52.6463,52.7055,33200.0
2006-08-29 14:10:00,71.25,71.28,71.23,71.27,33500.0,52.7129,52.7351,52.6981,52.7277,33500.0
2006-08-29 14:15:00,71.28,71.43,71.28,71.33,37900.0,52.7351,52.846,52.7351,52.7721,37900.0
2006-08-29 14:20:00,71.33,71.43,71.33,71.37,29200.0,52.7721,52.846,52.7721,52.8016,29200.0
2006-08-29 14:25:00,71.37,71.39,71.27,71.31,28400.0,52.8016,52.8164,52.7277,52.7573,28400.0
2006-08-29 14:30:00,71.32,71.38,71.3,71.34,41100.0,52.7647,52.809,52.7499,52.7795,41100.0
2006-08-29 14:35:00,71.33,71.43,71.31,71.42,17600.0,52.7721,52.846,52.7573,52.8386,17600.0
2006-08-29 14:40:00,71.4,71.43,71.38,71.39,21300.0,52.8238,52.846,52.809,52.8164,21300.0
2006-08-29 14:45:00,71.37,71.5,71.37,71.5,27200.0,52.8016,52.8978,52.8016,52.8978,27200.0
2006-08-29 14:50:00,71.51,71.64,71.51,71.63,89200.0,52.9052,53.0014,52.9052,52.994,89200.0
2006-08-29 14:55:00,71.62,71.67,71.62,71.64,68000.0,52.9866,53.0236,52.9866,53.0014,68000.0
2006-08-29 15:00:00,71.65,71.75,71.62,71.71,53800.0,53.0088,53.0828,52.9866,53.0532,53800.0
2006-08-29 15:05:00,71.7,71.74,71.67,71.74,84600.0,53.0458,53.0754,53.0236,53.0754,84600.0
2006-08-29 15:10:00,71.72,71.92,71.72,71.92,75600.0,53.0606,53.2086,53.0606,53.2086,75600.0
2006-08-29 15:15:00,71.91,71.92,71.85,71.9,88900.0,53.2012,53.2086,53.1568,53.1938,88900.0
2006-08-29 15:20:00,71.89,71.95,71.89,71.95,73900.0,53.1864,53.2307,53.1864,53.2307,73900.0
2006-08-29 15:25:00,71.95,72.2,71.95,72.0,101300.0,53.2307,53.4157,53.2307,53.2677,101300.0
2006-08-29 15:30:00,72.0,72.04,71.93,71.99,132800.0,53.2677,53.2973,53.216,53.2603,132800.0
2006-08-29 15:35:00,71.98,72.0,71.94,71.99,84400.0,53.2529,53.2677,53.2233,53.2603,84400.0
2006-08-29 15:40:00,71.99,72.01,71.96,71.98,51500.0,53.2603,53.2751,53.2381,53.2529,51500.0
2006-08-29 15:45:00,72.0,72.0,71.86,71.86,55800.0,53.2677,53.2677,53.1642,53.1642,55800.0
2006-08-29 15:50:00,71.86,71.94,71.85,71.94,54000.0,53.1642,53.2233,53.1568,53.2233,54000.0
2006-08-29 15:55:00,71.92,72.03,71.92,72.03,114000.0,53.2086,53.2899,53.2086,53.2899,114000.0
2006-08-30 09:30:00,72.2,72.48,72.19,72.38,45400.0,53.4157,53.6229,53.4083,53.5489,45400.0
2006-08-30 09:35:00,72.38,72.38,72.02,72.14,39600.0,53.5489,53.5489,53.2825,53.3713,39600.0
2006-08-30 09:40:00,72.09,72.16,72.02,72.13,39400.0,53.3343,53.3861,53.2825,53.3639,39400.0
2006-08-30 09:45:00,72.13,72.3,72.1,72.23,51300.0,53.3639,53.4897,53.3417,53.4379,51300.0
2006-08-30 09:50:00,72.23,72.39,72.21,72.38,29300.0,53.4379,53.5563,53.4231,53.5489,29300.0
2006-08-30 09:55:00,72.4,72.45,72.26,72.35,33800.0,53.5637,53.6007,53.4601,53.5267,33800.0
2006-08-30 10:00:00,72.35,72.67,72.34,72.66,76600.0,53.5267,53.7634,53.5193,53.756,76600.0
2006-08-30 10:05:00,72.65,72.86,72.64,72.86,73500.0,53.7486,53.904,53.7412,53.904,73500.0
2006-08-30 10:10:00,72.86,73.0,72.84,72.94,70600.0,53.904,54.0076,53.8892,53.9632,70600.0
2006-08-30 10:15:00,72.92,72.98,72.82,72.93,80600.0,53.9484,53.9928,53.8744,53.9558,80600.0
2006-08-30 10:20:00,72.95,73.17,72.93,73.1,280600.0,53.9706,54.1333,53.9558,54.0816,280600.0
2006-08-30 10:25:00,73.1,73.14,73.06,73.11,63900.0,54.0816,54.1111,54.052,54.089,63900.0
2006-08-30 10:30:00,73.14,73.19,73.08,73.19,40900.0,54.1111,54.1481,54.0668,54.1481,40900.0
2006-08-30 10:35:00,73.17,73.31,73.14,73.29,86000.0,54.1333,54.2369,54.1111,54.2221,86000.0
2006-08-30 10:40:00,73.29,73.3,73.21,73.22,38300.0,54.2221,54.2295,54.1629,54.1703,38300.0
2006-08-30 10:45:00,73.22,73.24,73.16,73.2,62800.0,54.1703,54.1851,54.1259,54.1555,62800.0
2006-08-30 10:50:00,73.2,73.27,73.15,73.19,51200.0,54.1555,54.2073,54.1185,54.1481,51200.0
2006-08-30 10:55:00,73.2,73.2,73.05,73.11,51300.0,54.1555,54.1555,54.0446,54.089,51300.0
2006-08-30 11:00:00,73.11,73.27,73.1,73.16,80000.0,54.089,54.2073,54.0816,54.1259,80000.0
2006-08-30 11:05:00,73.16,73.23,73.13,73.22,36200.0,54.1259,54.1777,54.1037,54.1703,36200.0
2006-08-30 11:10:00,73.22,73.32,73.2,73.31,65400.0,54.1703,54.2443,54.1555,54.2369,65400.0
2006-08-30 11:15:00,73.31,73.39,73.26,73.28,39300.0,54.2369,54.2961,54.1999,54.2147,39300.0
2006-08-30 11:20:00,73.29,73.34,73.25,73.33,45600.0,54.2221,54.2591,54.1925,54.2517,45600.0
2006-08-30 11:25:00,73.33,73.46,73.33,73.46,54300.0,54.2517,54.3479,54.2517,54.3479,54300.0
2006-08-30 11:30:00,73.45,73.5,73.44,73.46,42700.0,54.3405,54.3775,54.3331,54.3479,42700.0
2006-08-30 11:35:00,73.46,73.48,73.43,73.45,40700.0,54.3479,54.3627,54.3257,54.3405,40700.0
2006-08-30 11:40:00,73.47,73.57,73.46,73.54,46500.0,54.3553,54.4293,54.3479,54.4071,46500.0
2006-08-30 11:45:00,73.55,73.59,73.51,73.52,47500.0,54.4145,54.4441,54.3849,54.3923,47500.0
2006-08-30 11:50:00,73.52,73.55,73.44,73.49,48700.0,54.3923,54.4145,54.3331,54.3701,48700.0
2006-08-30 11:55:00,73.51,73.51,73.38,73.45,24400.0,54.3849,54.3849,54.2887,54.3405,24400.0
2006-08-30 12:00:00,73.44,73.48,73.39,73.39,14500.0,54.3331,54.3627,54.2961,54.2961,14500.0
2006-08-30 12:05:00,73.41,73.44,73.39,73.42,19100.0,54.3109,54.3331,54.2961,54.3183,19100.0
2006-08-30 12:10:00,73.42,73.44,73.41,73.41,11400.0,54.3183,54.3331,54.3109,54.3109,11400.0
2006-08-30 12:15:00,73.41,73.46,73.41,73.43,42500.0,54.3109,54.3479,54.3109,54.3257,42500.0
2006-08-30 12:20:00,73.41,73.43,73.37,73.4,38600.0,54.3109,54.3257,54.2813,54.3035,38600.0
2006-08-30 12:25:00,73.38,73.41,73.38,73.4,20300.0,54.2887,54.3109,54.2887,54.3035,20300.0
2006-08-30 12:30:00,73.39,73.42,73.39,73.41,9700.0,54.2961,54.3183,54.2961,54.3109,9700.0
2006-08-30 12:35:00,73.41,73.44,73.4,73.42,31400.0,54.3109,54.3331,54.3035,54.3183,31400.0
2006-08-30 12:40:00,73.42,73.43,73.39,73.4,7900.0,54.3183,54.3257,54.2961,54.3035,7900.0
2006-08-30 12:45:00,73.4,73.41,73.39,73.4,14800.0,54.3035,54.3109,54.2961,54.3035,14800.0
2006-08-30 12:50:00,73.4,73.5,73.4,73.5,29300.0,54.3035,54.3775,54.3035,54.3775,29300.0
2006-08-30 12:55:00,73.49,73.58,73.45,73.54,34300.0,54.3701,54.4367,54.3405,54.4071,34300.0
2006-08-30 13:00:00,73.54,73.63,73.53,73.61,32900.0,54.4071,54.4737,54.3997,54.4589,32900.0
2006-08-30 13:05:00,73.61,73.7,73.6,73.64,37600.0,54.4589,54.5254,54.4515,54.4811,37600.0
2006-08-30 13:10:00,73.64,73.67,73.6,73.63,56200.0,54.4811,54.5033,54.4515,54.4737,56200.0
2006-08-30 13:15:00,73.61,73.68,73.59,73.64,18500.0,54.4589,54.5107,54.4441,54.4811,18500.0
2006-08-30 13:20:00,73.68,73.7,73.64,73.66,18100.0,54.5107,54.5254,54.4811,54.4959,18100.0
2006-08-30 13:25:00,73.67,73.7,73.66,73.68,20300.0,54.5033,54.5254,54.4959,54.5107,20300.0
2006-08-30 13:30:00,73.67,73.82,73.67,73.82,27900.0,54.5033,54.6142,54.5033,54.6142,27900.0
2006-08-30 13:35:00,73.82,73.92,73.8,73.92,46600.0,54.6142,54.6882,54.5994,54.6882,46600.0
2006-08-30 13:40:00,73.92,73.99,73.87,73.9,59000.0,54.6882,54.74,54.6512,54.6734,59000.0
2006-08-30 13:45:00,73.9,73.91,73.88,73.89,21100.0,54.6734,54.6808,54.6586,54.666,21100.0
2006-08-30 13:50:00,73.88,73.9,73.8,73.85,28500.0,54.6586,54.6734,54.5994,54.6364,28500.0
2006-08-30 13:55:00,73.86,73.88,73.79,73.81,31900.0,54.6438,54.6586,54.592,54.6068,31900.0
2006-08-30 14:00:00,73.82,73.82,73.66,73.67,23500.0,54.6142,54.6142,54.4959,54.5033,23500.0
2006-08-30 14:05:00,73.67,73.71,73.64,73.71,31400.0,54.5033,54.5328,54.4811,54.5328,31400.0
2006-08-30 14:10:00,73.72,73.74,73.63,73.64,18200.0,54.5402,54.555,54.4737,54.4811,18200.0
2006-08-30 14:15:00,73.62,73.63,73.52,73.53,13000.0,54.4663,54.4737,54.3923,54.3997,13000.0
2006-08-30 14:20:00,73.52,73.53,73.46,73.5,22600.0,54.3923,54.3997,54.3479,54.3775,22600.0
2006-08-30 14:25:00,73.5,73.62,73.49,73.6,32100.0,54.3775,54.4663,54.3701,54.4515,32100.0
2006-08-30 14:30:00,73.59,73.61,73.53,73.59,40500.0,54.4441,54.4589,54.3997,54.4441,40500.0
2006-08-30 14:35:00,73.61,73.65,73.6,73.64,41000.0,54.4589,54.4885,54.4515,54.4811,41000.0
2006-08-30 14:40:00,73.64,73.66,73.62,73.65,40800.0,54.4811,54.4959,54.4663,54.4885,40800.0
2006-08-30 14:45:00,73.65,73.76,73.64,73.75,31300.0,54.4885,54.5698,54.4811,54.5624,31300.0
2006-08-30 14:50:00,73.75,73.75,73.64,73.64,21900.0,54.5624,54.5624,54.4811,54.4811,21900.0
2006-08-30 14:55:00,73.64,73.7,73.61,73.66,39100.0,54.4811,54.5254,54.4589,54.4959,39100.0
2006-08-30 15:00:00,73.66,73.69,73.59,73.6,35000.0,54.4959,54.5181,54.4441,54.4515,35000.0
2006-08-30 15:05:00,73.6,73.61,73.52,73.53,35400.0,54.4515,54.4589,54.3923,54.3997,35400.0
2006-08-30 15:10:00,73.5,73.57,73.5,73.51,33400.0,54.3775,54.4293,54.3775,54.3849,33400.0
2006-08-30 15:15:00,73.51,73.59,73.5,73.58,30000.0,54.3849,54.4441,54.3775,54.4367,30000.0
2006-08-30 15:20:00,73.57,73.65,73.55,73.63,41200.0,54.4293,54.4885,54.4145,54.4737,41200.0
2006-08-30 15:25:00,73.62,73.62,73.55,73.62,30000.0,54.4663,54.4663,54.4145,54.4663,30000.0
2006-08-30 15:30:00,73.62,73.64,73.6,73.62,38900.0,54.4663,54.4811,54.4515,54.4663,38900.0
2006-08-30 15:35:00,73.62,73.66,73.56,73.6,38700.0,54.4663,54.4959,54.4219,54.4515,38700.0
2006-08-30 15:40:00,73.59,73.62,73.53,73.55,33000.0,54.4441,54.4663,54.3997,54.4145,33000.0
2006-08-30 15:45:00,73.56,73.63,73.55,73.63,49800.0,54.4219,54.4737,54.4145,54.4737,49800.0
2006-08-30 15:50:00,73.63,73.63,73.51,73.54,52400.0,54.4737,54.4737,54.3849,54.4071,52400.0
2006-08-30 15:55:00,73.53,73.54,73.41,73.44,157000.0,54.3997,54.4071,54.3109,54.3331,157000.0
2006-08-31 09:30:00,73.37,73.65,73.34,73.35,39600.0,54.2813,54.4885,54.2591,54.2665,39600.0
2006-08-31 09:35:00,73.34,73.4,73.22,73.34,28400.0,54.2591,54.3035,54.1703,54.2591,28400.0
2006-08-31 09:40:00,73.34,73.45,73.23,73.24,34800.0,54.2591,54.3405,54.1777,54.1851,34800.0
2006-08-31 09:45:00,73.24,73.25,73.01,73.14,40500.0,54.1851,54.1925,54.015,54.1111,40500.0
2006-08-31 09:50:00,73.14,73.26,73.14,73.26,15900.0,54.1111,54.1999,54.1111,54.1999,15900.0
2006-08-31 09:55:00,73.26,73.47,73.26,73.45,37400.0,54.1999,54.3553,54.1999,54.3405,37400.0
2006-08-31 10:00:00,73.45,73.57,73.39,73.42,73500.0,54.3405,54.4293,54.2961,54.3183,73500.0
2006-08-31 10:05:00,73.42,73.52,73.42,73.51,61500.0,54.3183,54.3923,54.3183,54.3849,61500.0
2006-08-31 10:10:00,73.5,73.51,73.44,73.49,38100.0,54.3775,54.3849,54.3331,54.3701,38100.0
2006-08-31 10:15:00,73.49,73.49,73.32,73.34,28400.0,54.3701,54.3701,54.2443,54.2591,28400.0
2006-08-31 10:20:00,73.34,73.35,73.24,73.32,24300.0,54.2591,54.2665,54.1851,54.2443,24300.0
2006-08-31 10:25:00,73.35,73.37,73.25,73.27,29000.0,54.2665,54.2813,54.1925,54.2073,29000.0
2006-08-31 10:30:00,73.26,73.29,73.18,73.25,43000.0,54.1999,54.2221,54.1407,54.1925,43000.0
2006-08-31 10:35:00,73.23,73.24,73.15,73.16,40300.0,54.1777,54.1851,54.1185,54.1259,40300.0
2006-08-31 10:40:00,73.16,73.18,73.02,73.03,32800.0,54.1259,54.1407,54.0224,54.0298,32800.0
2006-08-31 10:45:00,73.03,73.04,72.98,73.0,51000.0,54.0298,54.0372,53.9928,54.0076,51000.0
2006-08-31 10:50:00,73.0,73.1,73.0,73.09,22100.0,54.0076,54.0816,54.0076,54.0742,22100.0
2006-08-31 10:55:00,73.09,73.11,73.07,73.11,23300.0,54.0742,54.089,54.0594,54.089,23300.0
2006-08-31 11:00:00,73.12,73.19,73.08,73.15,36700.0,54.0963,54.1481,54.0668,54.1185,36700.0
2006-08-31 11:05:00,73.15,73.22,73.13,73.18,17500.0,54.1185,54.1703,54.1037,54.1407,17500.0
2006-08-31 11:10:00,73.19,73.19,73.08,73.13,40800.0,54.1481,54.1481,54.0668,54.1037,40800.0
2006-08-31 11:15:00,73.14,73.14,73.12,73.14,9000.0,54.1111,54.1111,54.0963,54.1111,9000.0
2006-08-31 11:20:00,73.13,73.14,73.04,73.05,44100.0,54.1037,54.1111,54.0372,54.0446,44100.0
2006-08-31 11:25:00,73.01,73.03,72.85,72.91,20600.0,54.015,54.0298,53.8966,53.941,20600.0
2006-08-31 11:30:00,72.94,73.01,72.94,73.01,17100.0,53.9632,54.015,53.9632,54.015,17100.0
2006-08-31 11:35:00,73.0,73.01,72.94,72.95,74000.0,54.0076,54.015,53.9632,53.9706,74000.0
2006-08-31 11:40:00,72.94,72.96,72.91,72.92,30000.0,53.9632,53.978,53.941,53.9484,30000.0
2006-08-31 11:45:00,72.91,72.91,72.74,72.77,38200.0,53.941,53.941,53.8152,53.8374,38200.0
2006-08-31 11:50:00,72.76,72.82,72.72,72.77,11000.0,53.83,53.8744,53.8004,53.8374,11000.0
2006-08-31 11:55:00,72.77,72.8,72.75,72.77,7500.0,53.8374,53.8596,53.8226,53.8374,7500.0
2006-08-31 12:00:00,72.78,72.86,72.77,72.84,11900.0,53.8448,53.904,53.8374,53.8892,11900.0
2006-08-31 12:05:00,72.83,72.84,72.75,72.75,10500.0,53.8818,53.8892,53.8226,53.8226,10500.0
2006-08-31 12:10:00,72.75,72.84,72.74,72.84,8500.0,53.8226,53.8892,53.8152,53.8892,8500.0
2006-08-31 12:15:00,72.84,72.84,72.78,72.78,7700.0,53.8892,53.8892,53.8448,53.8448,7700.0
2006-08-31 12:20:00,72.79,72.82,72.78,72.78,8400.0,53.8522,53.8744,53.8448,53.8448,8400.0
2006-08-31 12:25:00,72.79,72.88,72.78,72.87,8700.0,53.8522,53.9188,53.8448,53.9114,8700.0
2006-08-31 12:30:00,72.88,72.9,72.86,72.89,7800.0,53.9188,53.9336,53.904,53.9262,7800.0
2006-08-31 12:35:00,72.87,72.9,72.86,72.9,7900.0,53.9114,53.9336,53.904,53.9336,7900.0
2006-08-31 12:40:00,72.9,72.96,72.9,72.91,5100.0,53.9336,53.978,53.9336,53.941,5100.0
2006-08-31 12:45:00,72.92,72.95,72.92,72.95,5000.0,53.9484,53.9706,53.9484,53.9706,5000.0
2006-08-31 12:50:00,72.95,73.01,72.95,73.01,12400.0,53.9706,54.015,53.9706,54.015,12400.0
2006-08-31 12:55:00,73.01,73.04,72.94,72.98,14800.0,54.015,54.0372,53.9632,53.9928,14800.0
2006-08-31 13:00:00,72.95,72.97,72.94,72.95,8100.0,53.9706,53.9854,53.9632,53.9706,8100.0
2006-08-31 13:05:00,72.96,72.98,72.94,72.97,5000.0,53.978,53.9928,53.9632,53.9854,5000.0
2006-08-31 13:10:00,72.97,72.99,72.96,72.97,6100.0,53.9854,54.0002,53.978,53.9854,6100.0
2006-08-31 13:15:00,72.97,73.0,72.95,73.0,6000.0,53.9854,54.0076,53.9706,54.0076,6000.0
2006-08-31 13:20:00,73.0,73.02,72.99,73.0,5200.0,54.0076,54.0224,54.0002,54.0076,5200.0
2006-08-31 13:25:00,73.01,73.01,72.97,73.0,4600.0,54.015,54.015,53.9854,54.0076,4600.0
2006-08-31 13:30:00,73.0,73.04,72.99,73.04,13100.0,54.0076,54.0372,54.0002,54.0372,13100.0
2006-08-31 13:35:00,73.04,73.06,72.95,72.98,29100.0,54.0372,54.052,53.9706,53.9928,29100.0
2006-08-31 13:40:00,72.98,73.04,72.95,72.96,34500.0,53.9928,54.0372,53.9706,53.978,34500.0
2006-08-31 13:45:00,72.95,72.98,72.89,72.89,16000.0,53.9706,53.9928,53.9262,53.9262,16000.0
2006-08-31 13:50:00,72.89,72.9,72.88,72.9,11900.0,53.9262,53.9336,53.9188,53.9336,11900.0
2006-08-31 13:55:00,72.9,72.9,72.88,72.89,8000.0,53.9336,53.9336,53.9188,53.9262,8000.0
2006-08-31 14:00:00,72.89,72.89,72.86,72.88,18700.0,53.9262,53.9262,53.904,53.9188,18700.0
2006-08-31 14:05:00,72.89,72.89,72.87,72.88,4600.0,53.9262,53.9262,53.9114,53.9188,4600.0
2006-08-31 14:10:00,72.88,72.88,72.85,72.85,10000.0,53.9188,53.9188,53.8966,53.8966,10000.0
2006-08-31 14:15:00,72.85,72.85,72.8,72.81,11300.0,53.8966,53.8966,53.8596,53.867,11300.0
2006-08-31 14:20:00,72.81,72.84,72.81,72.83,15600.0,53.867,53.8892,53.867,53.8818,15600.0
2006-08-31 14:25:00,72.83,72.87,72.82,72.86,19300.0,53.8818,53.9114,53.8744,53.904,19300.0
2006-08-31 14:30:00,72.86,72.88,72.77,72.77,10000.0,53.904,53.9188,53.8374,53.8374,10000.0
2006-08-31 14:35:00,72.77,72.85,72.77,72.85,8800.0,53.8374,53.8966,53.8374,53.8966,8800.0
2006-08-31 14:40:00,72.86,72.89,72.83,72.87,10100.0,53.904,53.9262,53.8818,53.9114,10100.0
2006-08-31 14:45:00,72.89,72.99,72.88,72.99,11500.0,53.9262,54.0002,53.9188,54.0002,11500.0
2006-08-31 14:50:00,72.99,73.05,72.99,73.02,47700.0,54.0002,54.0446,54.0002,54.0224,47700.0
2006-08-31 14:55:00,73.01,73.05,72.97,73.05,47500.0,54.015,54.0446,53.9854,54.0446,47500.0
2006-08-31 15:00:00,73.04,73.19,73.04,73.18,26900.0,54.0372,54.1481,54.0372,54.1407,26900.0
2006-08-31 15:05:00,73.17,73.25,73.16,73.2,21000.0,54.1333,54.1925,54.1259,54.1555,21000.0
2006-08-31 15:10:00,73.2,73.22,73.16,73.2,23000.0,54.1555,54.1703,54.1259,54.1555,23000.0
2006-08-31 15:15:00,73.19,73.2,73.17,73.17,17200.0,54.1481,54.1555,54.1333,54.1333,17200.0
2006-08-31 15:20:00,73.18,73.18,73.1,73.11,22100.0,54.1407,54.1407,54.0816,54.089,22100.0
2006-08-31 15:25:00,73.12,73.12,73.07,73.09,16500.0,54.0963,54.0963,54.0594,54.0742,16500.0
2006-08-31 15:30:00,73.07,73.15,73.07,73.12,11600.0,54.0594,54.1185,54.0594,54.0963,11600.0
2006-08-31 15:35:00,73.12,73.2,73.1,73.2,19900.0,54.0963,54.1555,54.0816,54.1555,19900.0
2006-08-31 15:40:00,73.18,73.2,73.15,73.2,22800.0,54.1407,54.1555,54.1185,54.1555,22800.0
2006-08-31 15:45:00,73.18,73.18,73.08,73.11,28100.0,54.1407,54.1407,54.0668,54.089,28100.0
2006-08-31 15:50:00,73.11,73.19,73.09,73.19,23200.0,54.089,54.1481,54.0742,54.1481,23200.0
2006-08-31 15:55:00,73.19,73.25,73.13,73.16,85700.0,54.1481,54.1925,54.1037,54.1259,85700.0
2006-09-01 09:30:00,74.0,74.03,73.78,73.78,69400.0,54.7474,54.7696,54.5846,54.5846,69400.0
2006-09-01 09:35:00,73.78,73.94,73.78,73.84,19100.0,54.5846,54.703,54.5846,54.629,19100.0
2006-09-01 09:40:00,73.8,73.8,73.55,73.78,15700.0,54.5994,54.5994,54.4145,54.5846,15700.0
2006-09-01 09:45:00,73.75,73.82,73.67,73.69,13700.0,54.5624,54.6142,54.5033,54.5181,13700.0
2006-09-01 09:50:00,73.68,73.72,73.55,73.66,14000.0,54.5107,54.5402,54.4145,54.4959,14000.0
2006-09-01 09:55:00,73.66,73.73,73.65,73.72,25600.0,54.4959,54.5476,54.4885,54.5402,25600.0
2006-09-01 10:00:00,73.72,73.72,73.28,73.29,105200.0,54.5402,54.5402,54.2147,54.2221,105200.0
2006-09-01 10:05:00,73.29,73.42,73.08,73.4,46700.0,54.2221,54.3183,54.0668,54.3035,46700.0
2006-09-01 10:10:00,73.41,73.41,73.22,73.31,34100.0,54.3109,54.3109,54.1703,54.2369,34100.0
2006-09-01 10:15:00,73.31,73.44,73.3,73.44,43200.0,54.2369,54.3331,54.2295,54.3331,43200.0
2006-09-01 10:20:00,73.45,73.45,73.27,73.29,21400.0,54.3405,54.3405,54.2073,54.2221,21400.0
2006-09-01 10:25:00,73.28,73.35,73.27,73.27,16400.0,54.2147,54.2665,54.2073,54.2073,16400.0
2006-09-01 10:30:00,73.27,73.42,73.25,73.41,63800.0,54.2073,54.3183,54.1925,54.3109,63800.0
2006-09-01 10:35:00,73.4,73.46,73.35,73.39,74400.0,54.3035,54.3479,54.2665,54.2961,74400.0
2006-09-01 10:40:00,73.39,73.39,73.26,73.32,18800.0,54.2961,54.2961,54.1999,54.2443,18800.0
2006-09-01 10:45:00,73.33,73.33,73.2,73.27,22200.0,54.2517,54.2517,54.1555,54.2073,22200.0
2006-09-01 10:50:00,73.25,73.32,73.21,73.25,12100.0,54.1925,54.2443,54.1629,54.1925,12100.0
2006-09-01 10:55:00,73.24,73.24,73.16,73.17,25500.0,54.1851,54.1851,54.1259,54.1333,25500.0
2006-09-01 11:00:00,73.17,73.25,73.17,73.24,27600.0,54.1333,54.1925,54.1333,54.1851,27600.0
2006-09-01 11:05:00,73.24,73.27,73.21,73.22,6200.0,54.1851,54.2073,54.1629,54.1703,6200.0
2006-09-01 11:10:00,73.21,73.32,73.21,73.32,18900.0,54.1629,54.2443,54.1629,54.2443,18900.0
2006-09-01 11:15:00,73.33,73.4,73.31,73.38,11500.0,54.2517,54.3035,54.2369,54.2887,11500.0
2006-09-01 11:20:00,73.38,73.6,73.33,73.6,40000.0,54.2887,54.4515,54.2517,54.4515,40000.0
2006-09-01 11:25:00,73.6,73.62,73.51,73.51,15800.0,54.4515,54.4663,54.3849,54.3849,15800.0
2006-09-01 11:30:00,73.53,73.54,73.48,73.5,11000.0,54.3997,54.4071,54.3627,54.3775,11000.0
2006-09-01 11:35:00,73.5,73.51,73.45,73.45,16600.0,54.3775,54.3849,54.3405,54.3405,16600.0
2006-09-01 11:40:00,73.49,73.5,73.48,73.5,10500.0,54.3701,54.3775,54.3627,54.3775,10500.0
2006-09-01 11:45:00,73.47,73.5,73.46,73.48,12600.0,54.3553,54.3775,54.3479,54.3627,12600.0
2006-09-01 11:50:00,73.48,73.5,73.47,73.5,15100.0,54.3627,54.3775,54.3553,54.3775,15100.0
2006-09-01 11:55:00,73.5,73.5,73.48,73.5,12900.0,54.3775,54.3775,54.3627,54.3775,12900.0
2006-09-01 12:00:00,73.5,73.5,73.45,73.47,14100.0,54.3775,54.3775,54.3405,54.3553,14100.0
2006-09-01 12:05:00,73.47,73.5,73.47,73.49,11000.0,54.3553,54.3775,54.3553,54.3701,11000.0
2006-09-01 12:10:00,73.49,73.49,73.45,73.45,6600.0,54.3701,54.3701,54.3405,54.3405,6600.0
2006-09-01 12:15:00,73.45,73.5,73.45,73.5,18600.0,54.3405,54.3775,54.3405,54.3775,18600.0
2006-09-01 12:20:00,73.5,73.5,73.47,73.49,12300.0,54.3775,54.3775,54.3553,54.3701,12300.0
2006-09-01 12:25:00,73.49,73.51,73.47,73.48,5900.0,54.3701,54.3849,54.3553,54.3627,5900.0
2006-09-01 12:30:00,73.47,73.51,73.46,73.51,26100.0,54.3553,54.3849,54.3479,54.3849,26100.0
2006-09-01 12:35:00,73.53,73.65,73.53,73.63,22400.0,54.3997,54.4885,54.3997,54.4737,22400.0
2006-09-01 12:40:00,73.63,73.63,73.59,73.6,14700.0,54.4737,54.4737,54.4441,54.4515,14700.0
2006-09-01 12:45:00,73.6,73.62,73.57,73.58,22900.0,54.4515,54.4663,54.4293,54.4367,22900.0
2006-09-01 12:50:00,73.58,73.58,73.54,73.55,13900.0,54.4367,54.4367,54.4071,54.4145,13900.0
2006-09-01 12:55:00,73.55,73.6,73.54,73.59,28500.0,54.4145,54.4515,54.4071,54.4441,28500.0
2006-09-01 13:00:00,73.58,73.59,73.52,73.52,51700.0,54.4367,54.4441,54.3923,54.3923,51700.0
2006-09-01 13:05:00,73.51,73.52,73.47,73.48,24300.0,54.3849,54.3923,54.3553,54.3627,24300.0
2006-09-01 13:10:00,73.5,73.5,73.48,73.48,5900.0,54.3775,54.3775,54.3627,54.3627,5900.0
2006-09-01 13:15:00,73.5,73.5,73.47,73.49,8500.0,54.3775,54.3775,54.3553,54.3701,8500.0
2006-09-01 13:20:00,73.49,73.5,73.48,73.48,9100.0,54.3701,54.3775,54.3627,54.3627,9100.0
2006-09-01 13:25:00,73.49,73.6,73.49,73.6,29400.0,54.3701,54.4515,54.3701,54.4515,29400.0
2006-09-01 13:30:00,73.6,73.6,73.57,73.6,11800.0,54.4515,54.4515,54.4293,54.4515,11800.0
2006-09-01 13:35:00,73.6,73.6,73.58,73.59,13800.0,54.4515,54.4515,54.4367,54.4441,13800.0
2006-09-01 13:40:00,73.59,73.6,73.56,73.58,12600.0,54.4441,54.4515,54.4219,54.4367,12600.0
2006-09-01 13:45:00,73.59,73.59,73.54,73.57,11300.0,54.4441,54.4441,54.4071,54.4293,11300.0
2006-09-01 13:50:00,73.57,73.58,73.55,73.56,8900.0,54.4293,54.4367,54.4145,54.4219,8900.0
2006-09-01 13:55:00,73.56,73.57,73.47,73.54,41400.0,54.4219,54.4293,54.3553,54.4071,41400.0
2006-09-01 14:00:00,73.52,73.54,73.51,73.53,25000.0,54.3923,54.4071,54.3849,54.3997,25000.0
2006-09-01 14:05:00,73.53,73.63,73.53,73.63,29200.0,54.3997,54.4737,54.3997,54.4737,29200.0
2006-09-01 14:10:00,73.63,73.68,73.61,73.66,46300.0,54.4737,54.5107,54.4589,54.4959,46300.0
2006-09-01 14:15:00,73.62,73.63,73.6,73.63,29200.0,54.4663,54.4737,54.4515,54.4737,29200.0
2006-09-01 14:20:00,73.64,73.66,73.56,73.57,20400.0,54.4811,54.4959,54.4219,54.4293,20400.0
2006-09-01 14:25:00,73.57,73.58,73.55,73.58,7700.0,54.4293,54.4367,54.4145,54.4367,7700.0
2006-09-01 14:30:00,73.57,73.65,73.57,73.6,10900.0,54.4293,54.4885,54.4293,54.4515,10900.0
2006-09-01 14:35:00,73.6,73.62,73.55,73.59,16200.0,54.4515,54.4663,54.4145,54.4441,16200.0
2006-09-01 14:40:00,73.59,73.61,73.57,73.61,12200.0,54.4441,54.4589,54.4293,54.4589,12200.0
2006-09-01 14:45:00,73.62,73.67,73.58,73.59,29800.0,54.4663,54.5033,54.4367,54.4441,29800.0
2006-09-01 14:50:00,73.59,73.59,73.45,73.45,11000.0,54.4441,54.4441,54.3405,54.3405,11000.0
2006-09-01 14:55:00,73.47,73.47,73.43,73.45,6000.0,54.3553,54.3553,54.3257,54.3405,6000.0
2006-09-01 15:00:00,73.44,73.44,73.41,73.42,7600.0,54.3331,54.3331,54.3109,54.3183,7600.0
2006-09-01 15:05:00,73.41,73.47,73.33,73.34,62500.0,54.3109,54.3553,54.2517,54.2591,62500.0
2006-09-01 15:10:00,73.33,73.42,73.33,73.42,7400.0,54.2517,54.3183,54.2517,54.3183,7400.0
2006-09-01 15:15:00,73.42,73.49,73.42,73.45,5200.0,54.3183,54.3701,54.3183,54.3405,5200.0
2006-09-01 15:20:00,73.45,73.45,73.39,73.4,17400.0,54.3405,54.3405,54.2961,54.3035,17400.0
2006-09-01 15:25:00,73.41,73.43,73.37,73.4,13000.0,54.3109,54.3257,54.2813,54.3035,13000.0
2006-09-01 15:30:00,73.42,73.43,73.4,73.41,8100.0,54.3183,54.3257,54.3035,54.3109,8100.0
2006-09-01 15:35:00,73.41,73.44,73.41,73.42,10200.0,54.3109,54.3331,54.3109,54.3183,10200.0
2006-09-01 15:40:00,73.42,73.44,73.37,73.38,18700.0,54.3183,54.3331,54.2813,54.2887,18700.0
2006-09-01 15:45:00,73.39,73.47,73.38,73.44,14300.0,54.2961,54.3553,54.2887,54.3331,14300.0
2006-09-01 15:50:00,73.43,73.53,73.43,73.5,14800.0,54.3257,54.3997,54.3257,54.3775,14800.0
2006-09-01 15:55:00,73.51,73.55,73.44,73.45,43700.0,54.3849,54.4145,54.3331,54.3405,43700.0
2006-09-05 09:30:00,73.75,73.9,73.5,73.8,34600.0,54.5624,54.6734,54.3775,54.5994,34600.0
2006-09-05 09:35:00,73.95,73.96,73.75,73.75,23400.0,54.7104,54.7178,54.5624,54.5624,23400.0
2006-09-05 09:40:00,73.67,73.82,73.62,73.81,22600.0,54.5033,54.6142,54.4663,54.6068,22600.0
2006-09-05 09:45:00,73.85,73.85,73.64,73.65,22800.0,54.6364,54.6364,54.4811,54.4885,22800.0
2006-09-05 09:50:00,73.64,73.64,73.4,73.4,22600.0,54.4811,54.4811,54.3035,54.3035,22600.0
2006-09-05 09:55:00,73.47,73.6,73.47,73.53,7400.0,54.3553,54.4515,54.3553,54.3997,7400.0
2006-09-05 10:00:00,73.53,73.53,73.31,73.4,19600.0,54.3997,54.3997,54.2369,54.3035,19600.0
2006-09-05 10:05:00,73.39,73.45,73.34,73.44,32900.0,54.2961,54.3405,54.2591,54.3331,32900.0
2006-09-05 10:10:00,73.45,73.46,73.34,73.43,11300.0,54.3405,54.3479,54.2591,54.3257,11300.0
2006-09-05 10:15:00,73.41,73.51,73.41,73.49,13500.0,54.3109,54.3849,54.3109,54.3701,13500.0
2006-09-05 10:20:00,73.47,73.48,73.4,73.41,18100.0,54.3553,54.3627,54.3035,54.3109,18100.0
2006-09-05 10:25:00,73.42,73.49,73.4,73.41,11500.0,54.3183,54.3701,54.3035,54.3109,11500.0
2006-09-05 10:30:00,73.44,73.49,73.4,73.49,9200.0,54.3331,54.3701,54.3035,54.3701,9200.0
2006-09-05 10:35:00,73.49,73.49,73.36,73.4,18600.0,54.3701,54.3701,54.2739,54.3035,18600.0
2006-09-05 10:40:00,73.4,73.43,73.31,73.33,18600.0,54.3035,54.3257,54.2369,54.2517,18600.0
2006-09-05 10:45:00,73.34,73.43,73.34,73.41,11000.0,54.2591,54.3257,54.2591,54.3109,11000.0
2006-09-05 10:50:00,73.37,73.43,73.37,73.43,10300.0,54.2813,54.3257,54.2813,54.3257,10300.0
2006-09-05 10:55:00,73.42,73.46,73.38,73.44,11800.0,54.3183,54.3479,54.2887,54.3331,11800.0
2006-09-05 11:00:00,73.44,73.46,73.4,73.4,6400.0,54.3331,54.3479,54.3035,54.3035,6400.0
2006-09-05 11:05:00,73.38,73.44,73.38,73.42,8300.0,54.2887,54.3331,54.2887,54.3183,8300.0
2006-09-05 11:10:00,73.41,73.41,73.35,73.39,5200.0,54.3109,54.3109,54.2665,54.2961,5200.0
2006-09-05 11:15:00,73.38,73.45,73.37,73.44,8200.0,54.2887,54.3405,54.2813,54.3331,8200.0
2006-09-05 11:20:00,73.44,73.45,73.43,73.43,3800.0,54.3331,54.3405,54.3257,54.3257,3800.0
2006-09-05 11:25:00,73.44,73.46,73.4,73.45,8800.0,54.3331,54.3479,54.3035,54.3405,8800.0
2006-09-05 11:30:00,73.44,73.52,73.41,73.49,13200.0,54.3331,54.3923,54.3109,54.3701,13200.0
2006-09-05 11:35:00,73.5,73.51,73.45,73.47,6100.0,54.3775,54.3849,54.3405,54.3553,6100.0
2006-09-05 11:40:00,73.47,73.48,73.44,73.48,4300.0,54.3553,54.3627,54.3331,54.3627,4300.0
2006-09-05 11:45:00,73.48,73.56,73.46,73.51,28100.0,54.3627,54.4219,54.3479,54.3849,28100.0
2006-09-05 11:50:00,73.53,73.6,73.5,73.6,38100.0,54.3997,54.4515,54.3775,54.4515,38100.0
2006-09-05 11:55:00,73.56,73.6,73.55,73.6,34800.0,54.4219,54.4515,54.4145,54.4515,34800.0
2006-09-05 12:00:00,73.58,73.65,73.53,73.53,24100.0,54.4367,54.4885,54.3997,54.3997,24100.0
2006-09-05 12:05:00,73.5,73.54,73.5,73.54,12600.0,54.3775,54.4071,54.3775,54.4071,12600.0
2006-09-05 12:10:00,73.51,73.55,73.51,73.55,9100.0,54.3849,54.4145,54.3849,54.4145,9100.0
2006-09-05 12:15:00,73.54,73.55,73.5,73.54,12500.0,54.4071,54.4145,54.3775,54.4071,12500.0
2006-09-05 12:20:00,73.53,73.6,73.51,73.6,13600.0,54.3997,54.4515,54.3849,54.4515,13600.0
2006-09-05 12:25:00,73.6,73.68,73.56,73.68,16700.0,54.4515,54.5107,54.4219,54.5107,16700.0
2006-09-05 12:30:00,73.66,73.71,73.65,73.66,14400.0,54.4959,54.5328,54.4885,54.4959,14400.0
2006-09-05 12:35:00,73.66,73.7,73.62,73.67,11700.0,54.4959,54.5254,54.4663,54.5033,11700.0
2006-09-05 12:40:00,73.66,73.68,73.6,73.63,17000.0,54.4959,54.5107,54.4515,54.4737,17000.0
2006-09-05 12:45:00,73.62,73.66,73.6,73.64,8200.0,54.4663,54.4959,54.4515,54.4811,8200.0
2006-09-05 12:50:00,73.62,73.64,73.6,73.64,10900.0,54.4663,54.4811,54.4515,54.4811,10900.0
2006-09-05 12:55:00,73.65,73.65,73.52,73.56,7300.0,54.4885,54.4885,54.3923,54.4219,7300.0
2006-09-05 13:00:00,73.55,73.56,73.55,73.55,3600.0,54.4145,54.4219,54.4145,54.4145,3600.0
2006-09-05 13:05:00,73.54,73.56,73.52,73.56,11100.0,54.4071,54.4219,54.3923,54.4219,11100.0
2006-09-05 13:10:00,73.57,73.65,73.57,73.65,11500.0,54.4293,54.4885,54.4293,54.4885,11500.0
2006-09-05 13:15:00,73.66,73.83,73.65,73.78,30300.0,54.4959,54.6216,54.4885,54.5846,30300.0
2006-09-05 13:20:00,73.77,73.84,73.76,73.82,29400.0,54.5772,54.629,54.5698,54.6142,29400.0
2006-09-05 13:25:00,73.81,73.84,73.8,73.83,9200.0,54.6068,54.629,54.5994,54.6216,9200.0
2006-09-05 13:30:00,73.83,73.89,73.82,73.88,13100.0,54.6216,54.666,54.6142,54.6586,13100.0
2006-09-05 13:35:00,73.85,73.85,73.79,73.82,18400.0,54.6364,54.6364,54.592,54.6142,18400.0
2006-09-05 13:40:00,73.86,73.86,73.79,73.8,21100.0,54.6438,54.6438,54.592,54.5994,21100.0
2006-09-05 13:45:00,73.77,73.79,73.74,73.75,10500.0,54.5772,54.592,54.555,54.5624,10500.0
2006-09-05 13:50:00,73.74,73.84,73.72,73.81,34200.0,54.555,54.629,54.5402,54.6068,34200.0
2006-09-05 13:55:00,73.82,73.87,73.8,73.85,11100.0,54.6142,54.6512,54.5994,54.6364,11100.0
2006-09-05 14:00:00,73.86,73.93,73.86,73.87,23100.0,54.6438,54.6956,54.6438,54.6512,23100.0
2006-09-05 14:05:00,73.87,73.95,73.87,73.93,17800.0,54.6512,54.7104,54.6512,54.6956,17800.0
2006-09-05 14:10:00,73.93,73.95,73.91,73.93,9200.0,54.6956,54.7104,54.6808,54.6956,9200.0
2006-09-05 14:15:00,73.94,73.95,73.92,73.93,16400.0,54.703,54.7104,54.6882,54.6956,16400.0
2006-09-05 14:20:00,73.93,73.94,73.84,73.88,19300.0,54.6956,54.703,54.629,54.6586,19300.0
2006-09-05 14:25:00,73.88,73.9,73.84,73.89,10900.0,54.6586,54.6734,54.629,54.666,10900.0
2006-09-05 14:30:00,73.87,73.88,73.84,73.86,12600.0,54.6512,54.6586,54.629,54.6438,12600.0
2006-09-05 14:35:00,73.87,73.95,73.87,73.95,20000.0,54.6512,54.7104,54.6512,54.7104,20000.0
2006-09-05 14:40:00,73.95,74.0,73.93,74.0,92400.0,54.7104,54.7474,54.6956,54.7474,92400.0
2006-09-05 14:45:00,74.01,74.18,74.01,74.17,42800.0,54.7548,54.8806,54.7548,54.8732,42800.0
2006-09-05 14:50:00,74.16,74.16,74.04,74.04,12900.0,54.8658,54.8658,54.777,54.777,12900.0
2006-09-05 14:55:00,74.04,74.09,74.02,74.09,24400.0,54.777,54.814,54.7622,54.814,24400.0
2006-09-05 15:00:00,74.09,74.11,74.03,74.11,19600.0,54.814,54.8288,54.7696,54.8288,19600.0
2006-09-05 15:05:00,74.1,74.1,74.05,74.1,19100.0,54.8214,54.8214,54.7844,54.8214,19100.0
2006-09-05 15:10:00,74.09,74.11,74.07,74.09,21200.0,54.814,54.8288,54.7992,54.814,21200.0
2006-09-05 15:15:00,74.08,74.15,74.08,74.15,29600.0,54.8066,54.8584,54.8066,54.8584,29600.0
2006-09-05 15:20:00,74.14,74.16,74.09,74.14,34200.0,54.851,54.8658,54.814,54.851,34200.0
2006-09-05 15:25:00,74.13,74.19,74.12,74.17,31000.0,54.8436,54.888,54.8362,54.8732,31000.0
2006-09-05 15:30:00,74.18,74.23,74.12,74.19,32800.0,54.8806,54.9176,54.8362,54.888,32800.0
2006-09-05 15:35:00,74.18,74.28,74.18,74.28,46600.0,54.8806,54.9546,54.8806,54.9546,46600.0
2006-09-05 15:40:00,74.28,74.36,74.25,74.34,45500.0,54.9546,55.0137,54.9324,54.9989,45500.0
2006-09-05 15:45:00,74.35,74.42,74.33,74.42,69500.0,55.0063,55.0581,54.9915,55.0581,69500.0
2006-09-05 15:50:00,74.42,74.43,74.25,74.3,55600.0,55.0581,55.0655,54.9324,54.9693,55600.0
2006-09-05 15:55:00,74.3,74.39,74.29,74.35,70000.0,54.9693,55.0359,54.9619,55.0063,70000.0
2006-09-06 09:30:00,74.34,74.37,74.03,74.11,47300.0,54.9989,55.0211,54.7696,54.8288,47300.0
2006-09-06 09:35:00,74.1,74.15,73.99,74.07,35400.0,54.8214,54.8584,54.74,54.7992,35400.0
2006-09-06 09:40:00,74.07,74.12,73.96,74.06,23100.0,54.7992,54.8362,54.7178,54.7918,23100.0
2006-09-06 09:45:00,74.06,74.09,73.89,74.09,35700.0,54.7918,54.814,54.666,54.814,35700.0
2006-09-06 09:50:00,74.09,74.14,73.86,73.86,29300.0,54.814,54.851,54.6438,54.6438,29300.0
2006-09-06 09:55:00,73.86,73.93,73.73,73.77,35500.0,54.6438,54.6956,54.5476,54.5772,35500.0
2006-09-06 10:00:00,73.73,73.73,73.47,73.48,35900.0,54.5476,54.5476,54.3553,54.3627,35900.0
2006-09-06 10:05:00,73.48,73.54,73.45,73.5,15100.0,54.3627,54.4071,54.3405,54.3775,15100.0
2006-09-06 10:10:00,73.49,73.66,73.43,73.65,46200.0,54.3701,54.4959,54.3257,54.4885,46200.0
2006-09-06 10:15:00,73.64,73.66,73.48,73.52,22900.0,54.4811,54.4959,54.3627,54.3923,22900.0
2006-09-06 10:20:00,73.5,73.82,73.48,73.64,52800.0,54.3775,54.6142,54.3627,54.4811,52800.0
2006-09-06 10:25:00,73.64,73.64,73.55,73.63,43800.0,54.4811,54.4811,54.4145,54.4737,43800.0
2006-09-06 10:30:00,73.63,73.66,73.5,73.57,22400.0,54.4737,54.4959,54.3775,54.4293,22400.0
2006-09-06 10:35:00,73.56,73.56,73.52,73.55,13000.0,54.4219,54.4219,54.3923,54.4145,13000.0
2006-09-06 10:40:00,73.54,73.61,73.51,73.51,20300.0,54.4071,54.4589,54.3849,54.3849,20300.0
2006-09-06 10:45:00,73.51,73.52,73.4,73.49,29400.0,54.3849,54.3923,54.3035,54.3701,29400.0
2006-09-06 10:50:00,73.46,73.63,73.45,73.6,18400.0,54.3479,54.4737,54.3405,54.4515,18400.0
2006-09-06 10:55:00,73.61,73.68,73.58,73.61,22700.0,54.4589,54.5107,54.4367,54.4589,22700.0
2006-09-06 11:00:00,73.63,73.65,73.53,73.55,11300.0,54.4737,54.4885,54.3997,54.4145,11300.0
2006-09-06 11:05:00,73.55,73.55,73.44,73.44,5200.0,54.4145,54.4145,54.3331,54.3331,5200.0
2006-09-06 11:10:00,73.44,73.45,73.34,73.35,10700.0,54.3331,54.3405,54.2591,54.2665,10700.0
2006-09-06 11:15:00,73.35,73.37,73.34,73.35,12100.0,54.2665,54.2813,54.2591,54.2665,12100.0
2006-09-06 11:20:00,73.35,73.41,73.34,73.41,12200.0,54.2665,54.3109,54.2591,54.3109,12200.0
2006-09-06 11:25:00,73.41,73.48,73.41,73.48,18800.0,54.3109,54.3627,54.3109,54.3627,18800.0
2006-09-06 11:30:00,73.45,73.45,73.41,73.41,4900.0,54.3405,54.3405,54.3109,54.3109,4900.0
2006-09-06 11:35:00,73.41,73.42,73.39,73.41,27600.0,54.3109,54.3183,54.2961,54.3109,27600.0
2006-09-06 11:40:00,73.42,73.44,73.41,73.41,11600.0,54.3183,54.3331,54.3109,54.3109,11600.0
2006-09-06 11:45:00,73.42,73.46,73.42,73.45,10900.0,54.3183,54.3479,54.3183,54.3405,10900.0
2006-09-06 11:50:00,73.45,73.45,73.32,73.33,32500.0,54.3405,54.3405,54.2443,54.2517,32500.0
2006-09-06 11:55:00,73.33,73.38,73.22,73.22,50000.0,54.2517,54.2887,54.1703,54.1703,50000.0
2006-09-06 12:00:00,73.23,73.23,73.12,73.15,33800.0,54.1777,54.1777,54.0963,54.1185,33800.0
2006-09-06 12:05:00,73.16,73.16,73.05,73.06,20600.0,54.1259,54.1259,54.0446,54.052,20600.0
2006-09-06 12:10:00,73.06,73.06,73.01,73.01,20200.0,54.052,54.052,54.015,54.015,20200.0
2006-09-06 12:15:00,73.0,73.06,72.96,73.06,40300.0,54.0076,54.052,53.978,54.052,40300.0
2006-09-06 12:20:00,73.04,73.04,73.0,73.01,5600.0,54.0372,54.0372,54.0076,54.015,5600.0
2006-09-06 12:25:00,73.0,73.04,73.0,73.04,7800.0,54.0076,54.0372,54.0076,54.0372,7800.0
2006-09-06 12:30:00,73.04,73.06,73.03,73.06,12100.0,54.0372,54.052,54.0298,54.052,12100.0
2006-09-06 12:35:00,73.05,73.06,73.01,73.02,9500.0,54.0446,54.052,54.015,54.0224,9500.0
2006-09-06 12:40:00,73.0,73.02,72.96,72.96,15000.0,54.0076,54.0224,53.978,53.978,15000.0
2006-09-06 12:45:00,72.97,73.03,72.97,73.02,37400.0,53.9854,54.0298,53.9854,54.0224,37400.0
2006-09-06 12:50:00,73.02,73.05,73.02,73.05,8700.0,54.0224,54.0446,54.0224,54.0446,8700.0
2006-09-06 12:55:00,73.05,73.1,73.03,73.04,14000.0,54.0446,54.0816,54.0298,54.0372,14000.0
2006-09-06 13:00:00,73.02,73.05,73.01,73.05,8000.0,54.0224,54.0446,54.015,54.0446,8000.0
2006-09-06 13:05:00,73.05,73.13,73.03,73.11,16000.0,54.0446,54.1037,54.0298,54.089,16000.0
2006-09-06 13:10:00,73.1,73.21,73.09,73.19,18200.0,54.0816,54.1629,54.0742,54.1481,18200.0
2006-09-06 13:15:00,73.19,73.25,73.19,73.25,10600.0,54.1481,54.1925,54.1481,54.1925,10600.0
2006-09-06 13:20:00,73.25,73.36,73.25,73.36,10800.0,54.1925,54.2739,54.1925,54.2739,10800.0
2006-09-06 13:25:00,73.36,73.47,73.36,73.45,20600.0,54.2739,54.3553,54.2739,54.3405,20600.0
2006-09-06 13:30:00,73.46,73.49,73.44,73.48,17000.0,54.3479,54.3701,54.3331,54.3627,17000.0
2006-09-06 13:35:00,73.45,73.47,73.35,73.35,10200.0,54.3405,54.3553,54.2665,54.2665,10200.0
2006-09-06 13:40:00,73.38,73.43,73.36,73.43,4700.0,54.2887,54.3257,54.2739,54.3257,4700.0
2006-09-06 13:45:00,73.43,73.44,73.42,73.43,2100.0,54.3257,54.3331,54.3183,54.3257,2100.0
2006-09-06 13:50:00,73.43,73.43,73.39,73.39,12200.0,54.3257,54.3257,54.2961,54.2961,12200.0
2006-09-06 13:55:00,73.38,73.41,73.37,73.39,6100.0,54.2887,54.3109,54.2813,54.2961,6100.0
2006-09-06 14:00:00,73.4,73.42,73.3,73.39,8200.0,54.3035,54.3183,54.2295,54.2961,8200.0
2006-09-06 14:05:00,73.38,73.44,73.36,73.37,8500.0,54.2887,54.3331,54.2739,54.2813,8500.0
2006-09-06 14:10:00,73.36,73.38,73.2,73.22,7700.0,54.2739,54.2887,54.1555,54.1703,7700.0
2006-09-06 14:15:00,73.24,73.33,73.2,73.2,10000.0,54.1851,54.2517,54.1555,54.1555,10000.0
2006-09-06 14:20:00,73.2,73.24,73.2,73.23,5900.0,54.1555,54.1851,54.1555,54.1777,5900.0
2006-09-06 14:25:00,73.24,73.3,73.24,73.29,4700.0,54.1851,54.2295,54.1851,54.2221,4700.0
2006-09-06 14:30:00,73.28,73.3,73.26,73.27,5800.0,54.2147,54.2295,54.1999,54.2073,5800.0
2006-09-06 14:35:00,73.26,73.32,73.2,73.2,6900.0,54.1999,54.2443,54.1555,54.1555,6900.0
2006-09-06 14:40:00,73.2,73.2,73.08,73.08,6400.0,54.1555,54.1555,54.0668,54.0668,6400.0
2006-09-06 14:45:00,73.08,73.13,73.08,73.11,7000.0,54.0668,54.1037,54.0668,54.089,7000.0
2006-09-06 14:50:00,73.09,73.11,72.99,72.99,33700.0,54.0742,54.089,54.0002,54.0002,33700.0
2006-09-06 14:55:00,73.0,73.01,72.9,72.93,23700.0,54.0076,54.015,53.9336,53.9558,23700.0
2006-09-06 15:00:00,72.92,72.94,72.84,72.89,29300.0,53.9484,53.9632,53.8892,53.9262,29300.0
2006-09-06 15:05:00,72.9,73.0,72.88,72.98,22500.0,53.9336,54.0076,53.9188,53.9928,22500.0
2006-09-06 15:10:00,72.97,73.01,72.95,73.01,22300.0,53.9854,54.015,53.9706,54.015,22300.0
2006-09-06 15:15:00,73.01,73.05,72.95,72.96,34500.0,54.015,54.0446,53.9706,53.978,34500.0
2006-09-06 15:20:00,72.96,72.99,72.96,72.98,37900.0,53.978,54.0002,53.978,53.9928,37900.0
2006-09-06 15:25:00,72.96,73.0,72.93,72.94,20900.0,53.978,54.0076,53.9558,53.9632,20900.0
2006-09-06 15:30:00,72.94,72.97,72.91,72.96,30000.0,53.9632,53.9854,53.941,53.978,30000.0
2006-09-06 15:35:00,72.97,72.98,72.9,72.91,21900.0,53.9854,53.9928,53.9336,53.941,21900.0
2006-09-06 15:40:00,72.9,72.96,72.9,72.95,34500.0,53.9336,53.978,53.9336,53.9706,34500.0
2006-09-06 15:45:00,72.95,72.96,72.79,72.84,51800.0,53.9706,53.978,53.8522,53.8892,51800.0
2006-09-06 15:50:00,72.84,72.85,72.69,72.74,102100.0,53.8892,53.8966,53.7782,53.8152,102100.0
2006-09-06 15:55:00,72.73,72.82,72.64,72.82,117600.0,53.8078,53.8744,53.7412,53.8744,117600.0
2006-09-07 09:30:00,72.8,72.8,72.2,72.34,31800.0,53.8596,53.8596,53.4157,53.5193,31800.0
2006-09-07 09:35:00,72.35,72.93,72.35,72.84,18000.0,53.5267,53.9558,53.5267,53.8892,18000.0
2006-09-07 09:40:00,72.79,72.79,72.61,72.68,13700.0,53.8522,53.8522,53.719,53.7708,13700.0
2006-09-07 09:45:00,72.68,72.81,72.65,72.75,15400.0,53.7708,53.867,53.7486,53.8226,15400.0
2006-09-07 09:50:00,72.74,72.93,72.67,72.92,17800.0,53.8152,53.9558,53.7634,53.9484,17800.0
2006-09-07 09:55:00,72.91,73.08,72.87,73.07,44800.0,53.941,54.0668,53.9114,54.0594,44800.0
2006-09-07 10:00:00,73.08,73.1,72.87,72.93,18300.0,54.0668,54.0816,53.9114,53.9558,18300.0
2006-09-07 10:05:00,72.93,72.93,72.62,72.64,28300.0,53.9558,53.9558,53.7264,53.7412,28300.0
2006-09-07 10:10:00,72.66,72.78,72.66,72.72,11200.0,53.756,53.8448,53.756,53.8004,11200.0
2006-09-07 10:15:00,72.73,72.76,72.58,72.7,22300.0,53.8078,53.83,53.6968,53.7856,22300.0
2006-09-07 10:20:00,72.67,72.67,72.22,72.23,24100.0,53.7634,53.7634,53.4305,53.4379,24100.0
2006-09-07 10:25:00,72.21,72.24,72.15,72.21,7000.0,53.4231,53.4453,53.3787,53.4231,7000.0
2006-09-07 10:30:00,72.24,72.32,72.2,72.27,15000.0,53.4453,53.5045,53.4157,53.4675,15000.0
2006-09-07 10:35:00,72.32,72.39,72.29,72.35,14200.0,53.5045,53.5563,53.4823,53.5267,14200.0
2006-09-07 10:40:00,72.35,72.39,72.28,72.29,20300.0,53.5267,53.5563,53.4749,53.4823,20300.0
2006-09-07 10:45:00,72.31,72.33,72.1,72.14,16800.0,53.4971,53.5119,53.3417,53.3713,16800.0
2006-09-07 10:50:00,72.11,72.25,72.07,72.25,25800.0,53.3491,53.4527,53.3195,53.4527,25800.0
2006-09-07 10:55:00,72.25,72.3,72.23,72.28,7900.0,53.4527,53.4897,53.4379,53.4749,7900.0
2006-09-07 11:00:00,72.28,72.4,72.27,72.38,9300.0,53.4749,53.5637,53.4675,53.5489,9300.0
2006-09-07 11:05:00,72.39,72.45,72.28,72.28,36100.0,53.5563,53.6007,53.4749,53.4749,36100.0
2006-09-07 11:10:00,72.28,72.43,72.23,72.4,11200.0,53.4749,53.5859,53.4379,53.5637,11200.0
2006-09-07 11:15:00,72.39,72.39,72.24,72.25,5000.0,53.5563,53.5563,53.4453,53.4527,5000.0
2006-09-07 11:20:00,72.28,72.28,72.15,72.15,11900.0,53.4749,53.4749,53.3787,53.3787,11900.0
2006-09-07 11:25:00,72.2,72.2,72.15,72.16,17700.0,53.4157,53.4157,53.3787,53.3861,17700.0
2006-09-07 11:30:00,72.16,72.38,72.14,72.33,25900.0,53.3861,53.5489,53.3713,53.5119,25900.0
2006-09-07 11:35:00,72.39,72.4,72.33,72.39,22800.0,53.5563,53.5637,53.5119,53.5563,22800.0
2006-09-07 11:40:00,72.38,72.41,72.35,72.36,7900.0,53.5489,53.5711,53.5267,53.5341,7900.0
2006-09-07 11:45:00,72.36,72.4,72.36,72.4,4200.0,53.5341,53.5637,53.5341,53.5637,4200.0
2006-09-07 11:50:00,72.4,72.41,72.38,72.4,6900.0,53.5637,53.5711,53.5489,53.5637,6900.0
2006-09-07 11:55:00,72.4,72.48,72.38,72.42,13400.0,53.5637,53.6229,53.5489,53.5785,13400.0
2006-09-07 12:00:00,72.41,72.5,72.41,72.5,21100.0,53.5711,53.6377,53.5711,53.6377,21100.0
2006-09-07 12:05:00,72.48,72.51,72.42,72.51,34500.0,53.6229,53.6451,53.5785,53.6451,34500.0
2006-09-07 12:10:00,72.49,72.5,72.46,72.48,12800.0,53.6303,53.6377,53.6081,53.6229,12800.0
2006-09-07 12:15:00,72.5,72.51,72.46,72.48,7200.0,53.6377,53.6451,53.6081,53.6229,7200.0
2006-09-07 12:20:00,72.52,72.55,72.49,72.49,10500.0,53.6525,53.6746,53.6303,53.6303,10500.0
2006-09-07 12:25:00,72.48,72.55,72.45,72.5,21600.0,53.6229,53.6746,53.6007,53.6377,21600.0
2006-09-07 12:30:00,72.52,72.54,72.5,72.51,29500.0,53.6525,53.6672,53.6377,53.6451,29500.0
2006-09-07 12:35:00,72.51,72.55,72.5,72.52,29100.0,53.6451,53.6746,53.6377,53.6525,29100.0
2006-09-07 12:40:00,72.53,72.61,72.51,72.61,9400.0,53.6598,53.719,53.6451,53.719,9400.0
2006-09-07 12:45:00,72.63,72.67,72.5,72.65,17000.0,53.7338,53.7634,53.6377,53.7486,17000.0
2006-09-07 12:50:00,72.67,72.72,72.67,72.69,13300.0,53.7634,53.8004,53.7634,53.7782,13300.0
2006-09-07 12:55:00,72.69,72.72,72.67,72.7,7400.0,53.7782,53.8004,53.7634,53.7856,7400.0
2006-09-07 13:00:00,72.7,72.81,72.68,72.78,35900.0,53.7856,53.867,53.7708,53.8448,35900.0
2006-09-07 13:05:00,72.78,72.78,72.71,72.77,24500.0,53.8448,53.8448,53.793,53.8374,24500.0
2006-09-07 13:10:00,72.77,72.8,72.72,72.79,10600.0,53.8374,53.8596,53.8004,53.8522,10600.0
2006-09-07 13:15:00,72.81,72.89,72.81,72.89,6600.0,53.867,53.9262,53.867,53.9262,6600.0
2006-09-07 13:20:00,72.88,72.93,72.88,72.93,21800.0,53.9188,53.9558,53.9188,53.9558,21800.0
2006-09-07 13:25:00,72.93,72.95,72.91,72.91,15900.0,53.9558,53.9706,53.941,53.941,15900.0
2006-09-07 13:30:00,72.92,72.92,72.84,72.88,53800.0,53.9484,53.9484,53.8892,53.9188,53800.0
2006-09-07 13:35:00,72.87,72.96,72.87,72.96,22900.0,53.9114,53.978,53.9114,53.978,22900.0
2006-09-07 13:40:00,72.96,73.03,72.91,73.01,9300.0,53.978,54.0298,53.941,54.015,9300.0
2006-09-07 13:45:00,73.0,73.1,73.0,73.06,26800.0,54.0076,54.0816,54.0076,54.052,26800.0
2006-09-07 13:50:00,73.09,73.19,73.09,73.19,29400.0,54.0742,54.1481,54.0742,54.1481,29400.0
2006-09-07 13:55:00,73.19,73.24,73.17,73.24,20900.0,54.1481,54.1851,54.1333,54.1851,20900.0
2006-09-07 14:00:00,73.25,73.25,73.22,73.25,30800.0,54.1925,54.1925,54.1703,54.1925,30800.0
2006-09-07 14:05:00,73.26,73.28,73.18,73.18,18600.0,54.1999,54.2147,54.1407,54.1407,18600.0
2006-09-07 14:10:00,73.19,73.19,72.96,73.0,14000.0,54.1481,54.1481,53.978,54.0076,14000.0
2006-09-07 14:15:00,72.99,72.99,72.85,72.85,5000.0,54.0002,54.0002,53.8966,53.8966,5000.0
2006-09-07 14:20:00,72.84,72.84,72.7,72.72,18800.0,53.8892,53.8892,53.7856,53.8004,18800.0
2006-09-07 14:25:00,72.73,72.79,72.71,72.79,14600.0,53.8078,53.8522,53.793,53.8522,14600.0
2006-09-07 14:30:00,72.79,72.81,72.68,72.68,30200.0,53.8522,53.867,53.7708,53.7708,30200.0
2006-09-07 14:35:00,72.69,72.7,72.6,72.6,49100.0,53.7782,53.7856,53.7116,53.7116,49100.0
2006-09-07 14:40:00,72.61,72.61,72.51,72.56,13600.0,53.719,53.719,53.6451,53.682,13600.0
2006-09-07 14:45:00,72.59,72.67,72.58,72.65,22000.0,53.7042,53.7634,53.6968,53.7486,22000.0
2006-09-07 14:50:00,72.66,72.67,72.6,72.66,27700.0,53.756,53.7634,53.7116,53.756,27700.0
2006-09-07 14:55:00,72.67,72.76,72.67,72.69,16800.0,53.7634,53.83,53.7634,53.7782,16800.0
2006-09-07 15:00:00,72.65,72.73,72.6,72.62,15700.0,53.7486,53.8078,53.7116,53.7264,15700.0
2006-09-07 15:05:00,72.62,72.65,72.56,72.57,62800.0,53.7264,53.7486,53.682,53.6894,62800.0
2006-09-07 15:10:00,72.56,72.62,72.56,72.6,15000.0,53.682,53.7264,53.682,53.7116,15000.0
2006-09-07 15:15:00,72.59,72.59,72.48,72.5,9400.0,53.7042,53.7042,53.6229,53.6377,9400.0
2006-09-07 15:20:00,72.47,72.48,72.44,72.46,39300.0,53.6155,53.6229,53.5933,53.6081,39300.0
2006-09-07 15:25:00,72.46,72.46,72.37,72.45,35700.0,53.6081,53.6081,53.5415,53.6007,35700.0
2006-09-07 15:30:00,72.46,72.46,72.37,72.39,27700.0,53.6081,53.6081,53.5415,53.5563,27700.0
2006-09-07 15:35:00,72.39,72.4,72.35,72.35,21700.0,53.5563,53.5637,53.5267,53.5267,21700.0
2006-09-07 15:40:00,72.33,72.37,72.29,72.31,31800.0,53.5119,53.5415,53.4823,53.4971,31800.0
2006-09-07 15:45:00,72.31,72.31,72.26,72.29,25200.0,53.4971,53.4971,53.4601,53.4823,25200.0
2006-09-07 15:50:00,72.3,72.39,72.3,72.38,31100.0,53.4897,53.5563,53.4897,53.5489,31100.0
2006-09-07 15:55:00,72.37,72.4,72.32,72.35,61900.0,53.5415,53.5637,53.5045,53.5267,61900.0
2006-09-08 09:30:00,72.15,72.5,72.15,72.39,33000.0,53.3787,53.6377,53.3787,53.5563,33000.0
2006-09-08 09:35:00,72.42,72.42,72.26,72.31,12800.0,53.5785,53.5785,53.4601,53.4971,12800.0
2006-09-08 09:40:00,72.32,72.39,72.27,72.27,11600.0,53.5045,53.5563,53.4675,53.4675,11600.0
2006-09-08 09:45:00,72.27,72.28,72.2,72.2,15600.0,53.4675,53.4749,53.4157,53.4157,15600.0
2006-09-08 09:50:00,72.21,72.28,72.19,72.2,13700.0,53.4231,53.4749,53.4083,53.4157,13700.0
2006-09-08 09:55:00,72.18,72.22,72.07,72.17,19300.0,53.4009,53.4305,53.3195,53.3935,19300.0
2006-09-08 10:00:00,72.17,72.19,72.15,72.19,11600.0,53.3935,53.4083,53.3787,53.4083,11600.0
2006-09-08 10:05:00,72.19,72.19,72.11,72.14,12200.0,53.4083,53.4083,53.3491,53.3713,12200.0
2006-09-08 10:10:00,72.12,72.12,71.91,71.94,35200.0,53.3565,53.3565,53.2012,53.2233,35200.0
2006-09-08 10:15:00,71.93,71.98,71.9,71.96,17400.0,53.216,53.2529,53.1938,53.2381,17400.0
2006-09-08 10:20:00,71.97,71.99,71.92,71.96,21100.0,53.2455,53.2603,53.2086,53.2381,21100.0
2006-09-08 10:25:00,71.94,72.02,71.91,72.02,13100.0,53.2233,53.2825,53.2012,53.2825,13100.0
2006-09-08 10:30:00,72.0,72.06,71.99,72.06,14000.0,53.2677,53.3121,53.2603,53.3121,14000.0
2006-09-08 10:35:00,72.06,72.08,71.98,72.02,24800.0,53.3121,53.3269,53.2529,53.2825,24800.0
2006-09-08 10:40:00,72.02,72.17,72.01,72.17,14700.0,53.2825,53.3935,53.2751,53.3935,14700.0
2006-09-08 10:45:00,72.16,72.19,72.14,72.19,11400.0,53.3861,53.4083,53.3713,53.4083,11400.0
2006-09-08 10:50:00,72.19,72.2,72.14,72.19,13700.0,53.4083,53.4157,53.3713,53.4083,13700.0
2006-09-08 10:55:00,72.18,72.21,72.12,72.13,12800.0,53.4009,53.4231,53.3565,53.3639,12800.0
2006-09-08 11:00:00,72.13,72.17,72.13,72.15,13400.0,53.3639,53.3935,53.3639,53.3787,13400.0
2006-09-08 11:05:00,72.15,72.18,72.14,72.18,17400.0,53.3787,53.4009,53.3713,53.4009,17400.0
2006-09-08 11:10:00,72.19,72.25,72.14,72.15,7900.0,53.4083,53.4527,53.3713,53.3787,7900.0
2006-09-08 11:15:00,72.14,72.17,72.08,72.11,15900.0,53.3713,53.3935,53.3269,53.3491,15900.0
2006-09-08 11:20:00,72.12,72.15,72.07,72.07,21600.0,53.3565,53.3787,53.3195,53.3195,21600.0
2006-09-08 11:25:00,72.1,72.17,72.07,72.17,10800.0,53.3417,53.3935,53.3195,53.3935,10800.0
2006-09-08 11:30:00,72.17,72.17,72.07,72.12,13400.0,53.3935,53.3935,53.3195,53.3565,13400.0
2006-09-08 11:35:00,72.1,72.1,72.07,72.1,4700.0,53.3417,53.3417,53.3195,53.3417,4700.0
2006-09-08 11:40:00,72.08,72.09,72.03,72.03,7600.0,53.3269,53.3343,53.2899,53.2899,7600.0
2006-09-08 11:45:00,72.03,72.03,71.94,71.94,6100.0,53.2899,53.2899,53.2233,53.2233,6100.0
2006-09-08 11:50:00,71.96,72.01,71.96,72.01,11200.0,53.2381,53.2751,53.2381,53.2751,11200.0
2006-09-08 11:55:00,72.01,72.05,71.99,71.99,28800.0,53.2751,53.3047,53.2603,53.2603,28800.0
2006-09-08 12:00:00,72.0,72.0,71.96,71.96,6600.0,53.2677,53.2677,53.2381,53.2381,6600.0
2006-09-08 12:05:00,71.96,71.97,71.93,71.95,18800.0,53.2381,53.2455,53.216,53.2307,18800.0
2006-09-08 12:10:00,71.97,71.99,71.95,71.99,8200.0,53.2455,53.2603,53.2307,53.2603,8200.0
2006-09-08 12:15:00,71.98,71.98,71.94,71.96,3800.0,53.2529,53.2529,53.2233,53.2381,3800.0
2006-09-08 12:20:00,71.96,71.98,71.94,71.94,3800.0,53.2381,53.2529,53.2233,53.2233,3800.0
2006-09-08 12:25:00,71.92,71.93,71.91,71.92,8700.0,53.2086,53.216,53.2012,53.2086,8700.0
2006-09-08 12:30:00,71.92,71.95,71.92,71.93,13900.0,53.2086,53.2307,53.2086,53.216,13900.0
2006-09-08 12:35:00,71.93,71.98,71.92,71.98,6200.0,53.216,53.2529,53.2086,53.2529,6200.0
2006-09-08 12:40:00,71.98,72.0,71.96,71.97,5400.0,53.2529,53.2677,53.2381,53.2455,5400.0
2006-09-08 12:45:00,71.98,72.04,71.98,72.03,7200.0,53.2529,53.2973,53.2529,53.2899,7200.0
2006-09-08 12:50:00,72.06,72.12,72.03,72.12,5500.0,53.3121,53.3565,53.2899,53.3565,5500.0
2006-09-08 12:55:00,72.15,72.17,72.12,72.15,7400.0,53.3787,53.3935,53.3565,53.3787,7400.0
2006-09-08 13:00:00,72.15,72.17,72.13,72.15,17800.0,53.3787,53.3935,53.3639,53.3787,17800.0
2006-09-08 13:05:00,72.13,72.13,72.07,72.1,10700.0,53.3639,53.3639,53.3195,53.3417,10700.0
2006-09-08 13:10:00,72.11,72.11,72.08,72.1,13400.0,53.3491,53.3491,53.3269,53.3417,13400.0
2006-09-08 13:15:00,72.1,72.11,72.08,72.08,4400.0,53.3417,53.3491,53.3269,53.3269,4400.0
2006-09-08 13:20:00,72.09,72.13,72.08,72.1,24600.0,53.3343,53.3639,53.3269,53.3417,24600.0
2006-09-08 13:25:00,72.1,72.19,72.1,72.16,14000.0,53.3417,53.4083,53.3417,53.3861,14000.0
2006-09-08 13:30:00,72.16,72.21,72.13,72.2,9000.0,53.3861,53.4231,53.3639,53.4157,9000.0
2006-09-08 13:35:00,72.2,72.25,72.19,72.2,5000.0,53.4157,53.4527,53.4083,53.4157,5000.0
2006-09-08 13:40:00,72.2,72.24,72.13,72.13,13600.0,53.4157,53.4453,53.3639,53.3639,13600.0
2006-09-08 13:45:00,72.13,72.13,72.08,72.11,5100.0,53.3639,53.3639,53.3269,53.3491,5100.0
2006-09-08 13:50:00,72.13,72.18,72.11,72.15,4800.0,53.3639,53.4009,53.3491,53.3787,4800.0
2006-09-08 13:55:00,72.15,72.25,72.15,72.25,14500.0,53.3787,53.4527,53.3787,53.4527,14500.0
2006-09-08 14:00:00,72.27,72.45,72.27,72.4,19600.0,53.4675,53.6007,53.4675,53.5637,19600.0
2006-09-08 14:05:00,72.4,72.41,72.36,72.38,5700.0,53.5637,53.5711,53.5341,53.5489,5700.0
2006-09-08 14:10:00,72.38,72.38,72.31,72.35,10700.0,53.5489,53.5489,53.4971,53.5267,10700.0
2006-09-08 14:15:00,72.36,72.41,72.29,72.29,5900.0,53.5341,53.5711,53.4823,53.4823,5900.0
2006-09-08 14:20:00,72.29,72.31,72.27,72.28,7800.0,53.4823,53.4971,53.4675,53.4749,7800.0
2006-09-08 14:25:00,72.3,72.34,72.29,72.32,7500.0,53.4897,53.5193,53.4823,53.5045,7500.0
2006-09-08 14:30:00,72.33,72.34,72.31,72.34,8600.0,53.5119,53.5193,53.4971,53.5193,8600.0
2006-09-08 14:35:00,72.34,72.34,72.24,72.28,13800.0,53.5193,53.5193,53.4453,53.4749,13800.0
2006-09-08 14:40:00,72.28,72.3,72.23,72.23,13700.0,53.4749,53.4897,53.4379,53.4379,13700.0
2006-09-08 14:45:00,72.22,72.24,72.19,72.2,6300.0,53.4305,53.4453,53.4083,53.4157,6300.0
2006-09-08 14:50:00,72.2,72.29,72.15,72.29,12400.0,53.4157,53.4823,53.3787,53.4823,12400.0
2006-09-08 14:55:00,72.29,72.35,72.28,72.35,14500.0,53.4823,53.5267,53.4749,53.5267,14500.0
2006-09-08 15:00:00,72.32,72.34,72.31,72.33,8700.0,53.5045,53.5193,53.4971,53.5119,8700.0
2006-09-08 15:05:00,72.33,72.33,72.26,72.27,9500.0,53.5119,53.5119,53.4601,53.4675,9500.0
2006-09-08 15:10:00,72.27,72.27,72.15,72.15,30900.0,53.4675,53.4675,53.3787,53.3787,30900.0
2006-09-08 15:15:00,72.15,72.16,72.09,72.1,36700.0,53.3787,53.3861,53.3343,53.3417,36700.0
2006-09-08 15:20:00,72.09,72.24,72.06,72.22,54200.0,53.3343,53.4453,53.3121,53.4305,54200.0
2006-09-08 15:25:00,72.23,72.3,72.19,72.29,13000.0,53.4379,53.4897,53.4083,53.4823,13000.0
2006-09-08 15:30:00,72.26,72.38,72.25,72.34,17200.0,53.4601,53.5489,53.4527,53.5193,17200.0
2006-09-08 15:35:00,72.35,72.42,72.32,72.42,18200.0,53.5267,53.5785,53.5045,53.5785,18200.0
2006-09-08 15:40:00,72.43,72.54,72.43,72.51,33700.0,53.5859,53.6672,53.5859,53.6451,33700.0
2006-09-08 15:45:00,72.51,72.53,72.47,72.48,16800.0,53.6451,53.6598,53.6155,53.6229,16800.0
2006-09-08 15:50:00,72.48,72.49,72.38,72.41,25000.0,53.6229,53.6303,53.5489,53.5711,25000.0
2006-09-08 15:55:00,72.4,72.42,72.36,72.4,19900.0,53.5637,53.5785,53.5341,53.5637,19900.0
2006-09-11 09:35:00,72.1,72.35,72.03,72.3,46600.0,53.3417,53.5267,53.2899,53.4897,46600.0
2006-09-11 09:40:00,72.3,72.3,72.15,72.2,21000.0,53.4897,53.4897,53.3787,53.4157,21000.0
2006-09-11 09:45:00,72.2,72.2,72.01,72.05,21800.0,53.4157,53.4157,53.2751,53.3047,21800.0
2006-09-11 09:50:00,72.06,72.16,72.04,72.16,17700.0,53.3121,53.3861,53.2973,53.3861,17700.0
2006-09-11 09:55:00,72.12,72.12,71.94,71.97,8300.0,53.3565,53.3565,53.2233,53.2455,8300.0
2006-09-11 10:00:00,71.95,72.09,71.95,71.99,9800.0,53.2307,53.3343,53.2307,53.2603,9800.0
2006-09-11 10:05:00,72.0,72.0,71.9,71.95,17100.0,53.2677,53.2677,53.1938,53.2307,17100.0
2006-09-11 10:10:00,71.94,71.99,71.93,71.97,14100.0,53.2233,53.2603,53.216,53.2455,14100.0
2006-09-11 10:15:00,71.97,71.97,71.82,71.82,19700.0,53.2455,53.2455,53.1346,53.1346,19700.0
2006-09-11 10:20:00,71.82,71.95,71.76,71.81,38400.0,53.1346,53.2307,53.0902,53.1272,38400.0
2006-09-11 10:25:00,71.84,71.84,71.71,71.71,25100.0,53.1494,53.1494,53.0532,53.0532,25100.0
2006-09-11 10:30:00,71.71,71.74,71.65,71.67,19400.0,53.0532,53.0754,53.0088,53.0236,19400.0
2006-09-11 10:35:00,71.67,71.79,71.65,71.68,21900.0,53.0236,53.1124,53.0088,53.031,21900.0
2006-09-11 10:40:00,71.7,71.73,71.61,71.7,14700.0,53.0458,53.068,52.9792,53.0458,14700.0
2006-09-11 10:45:00,71.7,71.81,71.67,71.72,19100.0,53.0458,53.1272,53.0236,53.0606,19100.0
2006-09-11 10:50:00,71.74,71.85,71.74,71.81,16100.0,53.0754,53.1568,53.0754,53.1272,16100.0
2006-09-11 10:55:00,71.84,71.84,71.71,71.73,8900.0,53.1494,53.1494,53.0532,53.068,8900.0
2006-09-11 11:00:00,71.75,71.79,71.7,71.74,16300.0,53.0828,53.1124,53.0458,53.0754,16300.0
2006-09-11 11:05:00,71.74,71.74,71.67,71.71,17300.0,53.0754,53.0754,53.0236,53.0532,17300.0
2006-09-11 11:10:00,71.71,71.74,71.69,71.73,29300.0,53.0532,53.0754,53.0384,53.068,29300.0
2006-09-11 11:15:00,71.73,71.77,71.68,71.69,45400.0,53.068,53.0976,53.031,53.0384,45400.0
2006-09-11 11:20:00,71.69,71.71,71.65,71.67,23200.0,53.0384,53.0532,53.0088,53.0236,23200.0
2006-09-11 11:25:00,71.68,71.76,71.68,71.76,20100.0,53.031,53.0902,53.031,53.0902,20100.0
2006-09-11 11:30:00,71.76,71.77,71.65,71.66,21200.0,53.0902,53.0976,53.0088,53.0162,21200.0
2006-09-11 11:35:00,71.66,71.72,71.64,71.7,24700.0,53.0162,53.0606,53.0014,53.0458,24700.0
2006-09-11 11:40:00,71.7,71.74,71.67,71.74,12100.0,53.0458,53.0754,53.0236,53.0754,12100.0
2006-09-11 11:45:00,71.74,71.74,71.65,71.65,4000.0,53.0754,53.0754,53.0088,53.0088,4000.0
2006-09-11 11:50:00,71.66,71.71,71.66,71.7,5400.0,53.0162,53.0532,53.0162,53.0458,5400.0
2006-09-11 11:55:00,71.73,71.8,71.72,71.79,5300.0,53.068,53.1198,53.0606,53.1124,5300.0
2006-09-11 12:00:00,71.81,71.88,71.79,71.87,8900.0,53.1272,53.179,53.1124,53.1716,8900.0
2006-09-11 12:05:00,71.84,71.99,71.84,71.96,15100.0,53.1494,53.2603,53.1494,53.2381,15100.0
2006-09-11 12:10:00,71.95,71.98,71.91,71.91,24800.0,53.2307,53.2529,53.2012,53.2012,24800.0
2006-09-11 12:15:00,71.92,72.06,71.92,72.03,7900.0,53.2086,53.3121,53.2086,53.2899,7900.0
2006-09-11 12:20:00,72.02,72.13,72.02,72.11,144400.0,53.2825,53.3639,53.2825,53.3491,144400.0
2006-09-11 12:25:00,72.11,72.19,72.11,72.19,18900.0,53.3491,53.4083,53.3491,53.4083,18900.0
2006-09-11 12:30:00,72.19,72.27,72.17,72.19,29500.0,53.4083,53.4675,53.3935,53.4083,29500.0
2006-09-11 12:35:00,72.18,72.18,72.07,72.09,8300.0,53.4009,53.4009,53.3195,53.3343,8300.0
2006-09-11 12:40:00,72.09,72.13,72.05,72.07,19000.0,53.3343,53.3639,53.3047,53.3195,19000.0
2006-09-11 12:45:00,72.08,72.13,72.06,72.11,4700.0,53.3269,53.3639,53.3121,53.3491,4700.0
2006-09-11 12:50:00,72.09,72.09,72.02,72.08,6700.0,53.3343,53.3343,53.2825,53.3269,6700.0
2006-09-11 12:55:00,72.08,72.17,72.08,72.17,13000.0,53.3269,53.3935,53.3269,53.3935,13000.0
2006-09-11 13:00:00,72.17,72.22,72.17,72.22,6600.0,53.3935,53.4305,53.3935,53.4305,6600.0
2006-09-11 13:05:00,72.22,72.22,72.18,72.21,13100.0,53.4305,53.4305,53.4009,53.4231,13100.0
2006-09-11 13:10:00,72.23,72.28,72.21,72.27,14300.0,53.4379,53.4749,53.4231,53.4675,14300.0
2006-09-11 13:15:00,72.28,72.37,72.26,72.37,51700.0,53.4749,53.5415,53.4601,53.5415,51700.0
2006-09-11 13:20:00,72.37,72.59,72.36,72.55,24200.0,53.5415,53.7042,53.5341,53.6746,24200.0
2006-09-11 13:25:00,72.55,72.74,72.55,72.68,17800.0,53.6746,53.8152,53.6746,53.7708,17800.0
2006-09-11 13:30:00,72.7,72.7,72.51,72.56,32200.0,53.7856,53.7856,53.6451,53.682,32200.0
2006-09-11 13:35:00,72.56,72.59,72.5,72.53,28600.0,53.682,53.7042,53.6377,53.6598,28600.0
2006-09-11 13:40:00,72.53,72.54,72.46,72.47,18600.0,53.6598,53.6672,53.6081,53.6155,18600.0
2006-09-11 13:45:00,72.47,72.47,72.35,72.35,8400.0,53.6155,53.6155,53.5267,53.5267,8400.0
2006-09-11 13:50:00,72.37,72.4,72.32,72.37,21300.0,53.5415,53.5637,53.5045,53.5415,21300.0
2006-09-11 13:55:00,72.37,72.38,72.3,72.31,4100.0,53.5415,53.5489,53.4897,53.4971,4100.0
2006-09-11 14:00:00,72.29,72.31,72.25,72.27,13500.0,53.4823,53.4971,53.4527,53.4675,13500.0
2006-09-11 14:05:00,72.27,72.3,72.25,72.3,14300.0,53.4675,53.4897,53.4527,53.4897,14300.0
2006-09-11 14:10:00,72.3,72.3,72.21,72.27,44300.0,53.4897,53.4897,53.4231,53.4675,44300.0
2006-09-11 14:15:00,72.27,72.27,72.17,72.21,22100.0,53.4675,53.4675,53.3935,53.4231,22100.0
2006-09-11 14:20:00,72.21,72.27,72.21,72.24,9500.0,53.4231,53.4675,53.4231,53.4453,9500.0
2006-09-11 14:25:00,72.23,72.23,72.11,72.12,17100.0,53.4379,53.4379,53.3491,53.3565,17100.0
2006-09-11 14:30:00,72.11,72.11,71.88,71.88,13600.0,53.3491,53.3491,53.179,53.179,13600.0
2006-09-11 14:35:00,71.85,71.95,71.85,71.95,20000.0,53.1568,53.2307,53.1568,53.2307,20000.0
2006-09-11 14:40:00,71.96,72.0,71.95,72.0,17600.0,53.2381,53.2677,53.2307,53.2677,17600.0
2006-09-11 14:45:00,72.0,72.0,71.97,72.0,26500.0,53.2677,53.2677,53.2455,53.2677,26500.0
2006-09-11 14:50:00,72.0,72.0,71.95,71.96,27900.0,53.2677,53.2677,53.2307,53.2381,27900.0
2006-09-11 14:55:00,71.94,71.97,71.87,71.88,29300.0,53.2233,53.2455,53.1716,53.179,29300.0
2006-09-11 15:00:00,71.88,71.88,71.8,71.85,32700.0,53.179,53.179,53.1198,53.1568,32700.0
2006-09-11 15:05:00,71.86,71.87,71.83,71.87,10600.0,53.1642,53.1716,53.142,53.1716,10600.0
2006-09-11 15:10:00,71.87,71.87,71.8,71.81,21700.0,53.1716,53.1716,53.1198,53.1272,21700.0
2006-09-11 15:15:00,71.82,71.83,71.77,71.83,14800.0,53.1346,53.142,53.0976,53.142,14800.0
2006-09-11 15:20:00,71.83,71.87,71.79,71.83,26300.0,53.142,53.1716,53.1124,53.142,26300.0
2006-09-11 15:25:00,71.84,71.85,71.78,71.78,28900.0,53.1494,53.1568,53.105,53.105,28900.0
2006-09-11 15:30:00,71.79,71.8,71.7,71.78,37900.0,53.1124,53.1198,53.0458,53.105,37900.0
2006-09-11 15:35:00,71.79,71.84,71.78,71.83,43200.0,53.1124,53.1494,53.105,53.142,43200.0
2006-09-11 15:40:00,71.82,71.89,71.76,71.89,33300.0,53.1346,53.1864,53.0902,53.1864,33300.0
2006-09-11 15:45:00,71.89,71.98,71.85,71.95,32900.0,53.1864,53.2529,53.1568,53.2307,32900.0
2006-09-11 15:50:00,71.95,71.95,71.86,71.9,46400.0,53.2307,53.2307,53.1642,53.1938,46400.0
2006-09-11 15:55:00,71.9,71.91,71.82,71.83,51200.0,53.1938,53.2012,53.1346,53.142,51200.0
2006-09-12 09:30:00,72.4,72.63,72.36,72.63,52800.0,53.5637,53.7338,53.5341,53.7338,52800.0
2006-09-12 09:35:00,72.62,72.8,72.56,72.65,60700.0,53.7264,53.8596,53.682,53.7486,60700.0
2006-09-12 09:40:00,72.65,72.72,72.55,72.61,36300.0,53.7486,53.8004,53.6746,53.719,36300.0
2006-09-12 09:45:00,72.61,72.69,72.6,72.67,28000.0,53.719,53.7782,53.7116,53.7634,28000.0
2006-09-12 09:50:00,72.67,72.67,72.48,72.54,42800.0,53.7634,53.7634,53.6229,53.6672,42800.0
2006-09-12 09:55:00,72.54,72.74,72.54,72.61,35100.0,53.6672,53.8152,53.6672,53.719,35100.0
2006-09-12 10:00:00,72.63,73.2,72.63,73.02,53800.0,53.7338,54.1555,53.7338,54.0224,53800.0
2006-09-12 10:05:00,73.02,73.07,72.82,72.95,53600.0,54.0224,54.0594,53.8744,53.9706,53600.0
2006-09-12 10:10:00,72.95,73.03,72.92,72.98,31300.0,53.9706,54.0298,53.9484,53.9928,31300.0
2006-09-12 10:15:00,72.98,73.25,72.94,73.21,43700.0,53.9928,54.1925,53.9632,54.1629,43700.0
2006-09-12 10:20:00,73.21,73.45,73.17,73.4,46700.0,54.1629,54.3405,54.1333,54.3035,46700.0
2006-09-12 10:25:00,73.38,73.39,73.3,73.34,56000.0,54.2887,54.2961,54.2295,54.2591,56000.0
2006-09-12 10:30:00,73.35,73.46,73.3,73.41,33700.0,54.2665,54.3479,54.2295,54.3109,33700.0
2006-09-12 10:35:00,73.4,73.5,73.39,73.5,13200.0,54.3035,54.3775,54.2961,54.3775,13200.0
2006-09-12 10:40:00,73.5,73.74,73.47,73.73,67000.0,54.3775,54.555,54.3553,54.5476,67000.0
2006-09-12 10:45:00,73.73,73.73,73.69,73.71,46200.0,54.5476,54.5476,54.5181,54.5328,46200.0
2006-09-12 10:50:00,73.7,73.95,73.69,73.91,78600.0,54.5254,54.7104,54.5181,54.6808,78600.0
2006-09-12 10:55:00,73.92,74.03,73.79,73.95,72000.0,54.6882,54.7696,54.592,54.7104,72000.0
2006-09-12 11:00:00,73.95,74.0,73.87,73.99,46800.0,54.7104,54.7474,54.6512,54.74,46800.0
2006-09-12 11:05:00,74.0,74.14,74.0,74.11,31400.0,54.7474,54.851,54.7474,54.8288,31400.0
2006-09-12 11:10:00,74.13,74.15,74.09,74.11,15600.0,54.8436,54.8584,54.814,54.8288,15600.0
2006-09-12 11:15:00,74.11,74.15,74.09,74.13,24000.0,54.8288,54.8584,54.814,54.8436,24000.0
2006-09-12 11:20:00,74.14,74.15,74.1,74.12,11100.0,54.851,54.8584,54.8214,54.8362,11100.0
2006-09-12 11:25:00,74.11,74.15,74.04,74.15,42300.0,54.8288,54.8584,54.777,54.8584,42300.0
2006-09-12 11:30:00,74.15,74.23,74.15,74.16,29000.0,54.8584,54.9176,54.8584,54.8658,29000.0
2006-09-12 11:35:00,74.16,74.22,74.11,74.16,68400.0,54.8658,54.9102,54.8288,54.8658,68400.0
2006-09-12 11:40:00,74.16,74.17,74.12,74.14,17300.0,54.8658,54.8732,54.8362,54.851,17300.0
2006-09-12 11:45:00,74.14,74.18,74.13,74.17,12400.0,54.851,54.8806,54.8436,54.8732,12400.0
2006-09-12 11:50:00,74.17,74.23,74.16,74.22,40700.0,54.8732,54.9176,54.8658,54.9102,40700.0
2006-09-12 11:55:00,74.22,74.3,74.2,74.29,45200.0,54.9102,54.9693,54.8954,54.9619,45200.0
2006-09-12 12:00:00,74.29,74.37,74.28,74.35,53400.0,54.9619,55.0211,54.9546,55.0063,53400.0
2006-09-12 12:05:00,74.35,74.42,74.34,74.38,25900.0,55.0063,55.0581,54.9989,55.0285,25900.0
2006-09-12 12:10:00,74.38,74.44,74.36,74.39,24900.0,55.0285,55.0729,55.0137,55.0359,24900.0
2006-09-12 12:15:00,74.38,74.38,74.31,74.33,10600.0,55.0285,55.0285,54.9767,54.9915,10600.0
2006-09-12 12:20:00,74.34,74.37,74.33,74.37,14900.0,54.9989,55.0211,54.9915,55.0211,14900.0
2006-09-12 12:25:00,74.37,74.37,74.33,74.34,13400.0,55.0211,55.0211,54.9915,54.9989,13400.0
2006-09-12 12:30:00,74.34,74.36,74.31,74.32,13400.0,54.9989,55.0137,54.9767,54.9841,13400.0
2006-09-12 12:35:00,74.32,74.34,74.3,74.31,14700.0,54.9841,54.9989,54.9693,54.9767,14700.0
2006-09-12 12:40:00,74.31,74.31,74.25,74.26,10400.0,54.9767,54.9767,54.9324,54.9398,10400.0
2006-09-12 12:45:00,74.29,74.32,74.26,74.26,23200.0,54.9619,54.9841,54.9398,54.9398,23200.0
2006-09-12 12:50:00,74.26,74.3,74.25,74.26,20700.0,54.9398,54.9693,54.9324,54.9398,20700.0
2006-09-12 12:55:00,74.25,74.26,74.23,74.24,13700.0,54.9324,54.9398,54.9176,54.925,13700.0
2006-09-12 13:00:00,74.24,74.27,74.21,74.27,27200.0,54.925,54.9472,54.9028,54.9472,27200.0
2006-09-12 13:05:00,74.29,74.4,74.26,74.35,29000.0,54.9619,55.0433,54.9398,55.0063,29000.0
2006-09-12 13:10:00,74.39,74.4,74.36,74.4,33100.0,55.0359,55.0433,55.0137,55.0433,33100.0
2006-09-12 13:15:00,74.4,74.46,74.38,74.38,21200.0,55.0433,55.0877,55.0285,55.0285,21200.0
2006-09-12 13:20:00,74.39,74.49,74.39,74.49,15200.0,55.0359,55.1099,55.0359,55.1099,15200.0
2006-09-12 13:25:00,74.49,74.55,74.48,74.55,33200.0,55.1099,55.1543,55.1025,55.1543,33200.0
2006-09-12 13:30:00,74.54,74.75,74.54,74.75,33600.0,55.1469,55.3023,55.1469,55.3023,33600.0
2006-09-12 13:35:00,74.75,74.95,74.74,74.93,84300.0,55.3023,55.4502,55.2949,55.4354,84300.0
2006-09-12 13:40:00,74.93,75.0,74.87,74.97,78000.0,55.4354,55.4872,55.3911,55.465,78000.0
2006-09-12 13:45:00,74.97,75.0,74.97,75.0,57300.0,55.465,55.4872,55.465,55.4872,57300.0
2006-09-12 13:50:00,75.0,75.01,74.93,75.0,44700.0,55.4872,55.4946,55.4354,55.4872,44700.0
2006-09-12 13:55:00,75.0,75.0,74.88,74.93,68900.0,55.4872,55.4872,55.3984,55.4354,68900.0
2006-09-12 14:00:00,74.92,75.0,74.89,75.0,40600.0,55.428,55.4872,55.4058,55.4872,40600.0
2006-09-12 14:05:00,74.99,75.0,74.96,74.96,23700.0,55.4798,55.4872,55.4576,55.4576,23700.0
2006-09-12 14:10:00,74.97,74.99,74.79,74.79,30100.0,55.465,55.4798,55.3319,55.3319,30100.0
2006-09-12 14:15:00,74.79,74.91,74.75,74.86,33400.0,55.3319,55.4206,55.3023,55.3837,33400.0
2006-09-12 14:20:00,74.87,74.94,74.86,74.94,20600.0,55.3911,55.4428,55.3837,55.4428,20600.0
2006-09-12 14:25:00,74.94,75.09,74.92,75.03,95300.0,55.4428,55.5538,55.428,55.5094,95300.0
2006-09-12 14:30:00,75.04,75.15,75.03,75.15,51300.0,55.5168,55.5982,55.5094,55.5982,51300.0
2006-09-12 14:35:00,75.15,75.26,75.13,75.22,75400.0,55.5982,55.6796,55.5834,55.65,75400.0
2006-09-12 14:40:00,75.22,75.31,75.2,75.23,35500.0,55.65,55.7166,55.6352,55.6574,35500.0
2006-09-12 14:45:00,75.22,75.44,75.22,75.44,40300.0,55.65,55.8128,55.65,55.8128,40300.0
2006-09-12 14:50:00,75.44,75.51,75.38,75.4,67600.0,55.8128,55.8645,55.7684,55.7832,67600.0
2006-09-12 14:55:00,75.4,75.66,75.39,75.65,85100.0,55.7832,55.9755,55.7758,55.9681,85100.0
2006-09-12 15:00:00,75.63,75.63,75.48,75.55,59600.0,55.9533,55.9533,55.8423,55.8941,59600.0
2006-09-12 15:05:00,75.54,75.64,75.5,75.64,29000.0,55.8867,55.9607,55.8571,55.9607,29000.0
2006-09-12 15:10:00,75.64,75.64,75.5,75.61,63200.0,55.9607,55.9607,55.8571,55.9385,63200.0
2006-09-12 15:15:00,75.61,75.72,75.61,75.68,46400.0,55.9385,56.0199,55.9385,55.9903,46400.0
2006-09-12 15:20:00,75.66,75.69,75.45,75.49,43500.0,55.9755,55.9977,55.8202,55.8497,43500.0
2006-09-12 15:25:00,75.5,75.68,75.49,75.68,34300.0,55.8571,55.9903,55.8497,55.9903,34300.0
2006-09-12 15:30:00,75.68,75.82,75.65,75.82,68500.0,55.9903,56.0939,55.9681,56.0939,68500.0
2006-09-12 15:35:00,75.81,75.82,75.57,75.65,59500.0,56.0865,56.0939,55.9089,55.9681,59500.0
2006-09-12 15:40:00,75.65,75.85,75.62,75.85,64200.0,55.9681,56.1161,55.9459,56.1161,64200.0
2006-09-12 15:45:00,75.84,75.92,75.75,75.83,209300.0,56.1087,56.1679,56.0421,56.1013,209300.0
2006-09-12 15:50:00,75.84,75.85,75.77,75.85,117800.0,56.1087,56.1161,56.0569,56.1161,117800.0
2006-09-12 15:55:00,75.85,75.95,75.84,75.91,184700.0,56.1161,56.1901,56.1087,56.1605,184700.0
2006-09-13 09:30:00,75.93,76.18,75.78,75.88,55500.0,56.1753,56.3602,56.0643,56.1383,55500.0
2006-09-13 09:35:00,75.93,76.15,75.88,76.08,49200.0,56.1753,56.338,56.1383,56.2862,49200.0
2006-09-13 09:40:00,76.08,76.08,75.9,75.93,35500.0,56.2862,56.2862,56.1531,56.1753,35500.0
2006-09-13 09:45:00,75.93,75.97,75.85,75.89,26400.0,56.1753,56.2049,56.1161,56.1457,26400.0
2006-09-13 09:50:00,75.89,75.98,75.71,75.98,54300.0,56.1457,56.2123,56.0125,56.2123,54300.0
2006-09-13 09:55:00,76.0,76.11,75.82,75.96,63600.0,56.2271,56.3084,56.0939,56.1975,63600.0
2006-09-13 10:00:00,75.95,75.95,75.73,75.9,33900.0,56.1901,56.1901,56.0273,56.1531,33900.0
2006-09-13 10:05:00,75.88,76.01,75.88,75.93,42100.0,56.1383,56.2345,56.1383,56.1753,42100.0
2006-09-13 10:10:00,75.93,76.03,75.9,75.9,36500.0,56.1753,56.2493,56.1531,56.1531,36500.0
2006-09-13 10:15:00,75.88,75.99,75.88,75.91,18500.0,56.1383,56.2197,56.1383,56.1605,18500.0
2006-09-13 10:20:00,75.91,75.91,75.77,75.82,55900.0,56.1605,56.1605,56.0569,56.0939,55900.0
2006-09-13 10:25:00,75.81,76.01,75.81,75.98,38400.0,56.0865,56.2345,56.0865,56.2123,38400.0
2006-09-13 10:30:00,75.99,76.0,75.86,75.94,41200.0,56.2197,56.2271,56.1235,56.1827,41200.0
2006-09-13 10:35:00,75.93,76.0,75.89,75.99,25500.0,56.1753,56.2271,56.1457,56.2197,25500.0
2006-09-13 10:40:00,75.98,76.0,75.91,75.95,36100.0,56.2123,56.2271,56.1605,56.1901,36100.0
2006-09-13 10:45:00,75.94,76.01,75.94,76.0,35000.0,56.1827,56.2345,56.1827,56.2271,35000.0
2006-09-13 10:50:00,76.0,76.0,75.88,75.92,26000.0,56.2271,56.2271,56.1383,56.1679,26000.0
2006-09-13 10:55:00,75.9,75.96,75.9,75.96,24800.0,56.1531,56.1975,56.1531,56.1975,24800.0
2006-09-13 11:00:00,75.95,75.96,75.9,75.94,20300.0,56.1901,56.1975,56.1531,56.1827,20300.0
2006-09-13 11:05:00,75.94,76.04,75.93,76.0,23100.0,56.1827,56.2567,56.1753,56.2271,23100.0
2006-09-13 11:10:00,75.98,75.99,75.88,75.9,21400.0,56.2123,56.2197,56.1383,56.1531,21400.0
2006-09-13 11:15:00,75.89,75.92,75.86,75.86,16900.0,56.1457,56.1679,56.1235,56.1235,16900.0
2006-09-13 11:20:00,75.85,75.85,75.59,75.62,21500.0,56.1161,56.1161,55.9237,55.9459,21500.0
2006-09-13 11:25:00,75.61,75.63,75.52,75.52,22100.0,55.9385,55.9533,55.8719,55.8719,22100.0
2006-09-13 11:30:00,75.52,75.52,75.42,75.47,26800.0,55.8719,55.8719,55.798,55.8349,26800.0
2006-09-13 11:35:00,75.48,75.54,75.45,75.5,20900.0,55.8423,55.8867,55.8202,55.8571,20900.0
2006-09-13 11:40:00,75.5,75.5,75.27,75.3,27500.0,55.8571,55.8571,55.687,55.7092,27500.0
2006-09-13 11:45:00,75.29,75.45,75.27,75.43,17700.0,55.7018,55.8202,55.687,55.8054,17700.0
2006-09-13 11:50:00,75.42,75.43,75.35,75.4,13700.0,55.798,55.8054,55.7462,55.7832,13700.0
2006-09-13 11:55:00,75.38,75.63,75.38,75.63,23600.0,55.7684,55.9533,55.7684,55.9533,23600.0
2006-09-13 12:00:00,75.6,75.63,75.44,75.44,13000.0,55.9311,55.9533,55.8128,55.8128,13000.0
2006-09-13 12:05:00,75.44,75.56,75.41,75.56,11500.0,55.8128,55.9015,55.7906,55.9015,11500.0
2006-09-13 12:10:00,75.59,75.85,75.54,75.81,14600.0,55.9237,56.1161,55.8867,56.0865,14600.0
2006-09-13 12:15:00,75.81,75.93,75.78,75.78,24500.0,56.0865,56.1753,56.0643,56.0643,24500.0
2006-09-13 12:20:00,75.78,75.83,75.7,75.7,8900.0,56.0643,56.1013,56.0051,56.0051,8900.0
2006-09-13 12:25:00,75.71,75.74,75.64,75.7,9800.0,56.0125,56.0347,55.9607,56.0051,9800.0
2006-09-13 12:30:00,75.71,75.79,75.71,75.79,5000.0,56.0125,56.0717,56.0125,56.0717,5000.0
2006-09-13 12:35:00,75.8,75.81,75.78,75.79,6900.0,56.0791,56.0865,56.0643,56.0717,6900.0
2006-09-13 12:40:00,75.78,75.91,75.78,75.91,7600.0,56.0643,56.1605,56.0643,56.1605,7600.0
2006-09-13 12:45:00,75.9,75.91,75.8,75.82,6700.0,56.1531,56.1605,56.0791,56.0939,6700.0
2006-09-13 12:50:00,75.81,75.82,75.56,75.59,9100.0,56.0865,56.0939,55.9015,55.9237,9100.0
2006-09-13 12:55:00,75.58,75.58,75.42,75.43,15800.0,55.9163,55.9163,55.798,55.8054,15800.0
2006-09-13 13:00:00,75.42,75.49,75.42,75.49,10700.0,55.798,55.8497,55.798,55.8497,10700.0
2006-09-13 13:05:00,75.49,75.55,75.4,75.42,8300.0,55.8497,55.8941,55.7832,55.798,8300.0
2006-09-13 13:10:00,75.42,75.63,75.42,75.59,10200.0,55.798,55.9533,55.798,55.9237,10200.0
2006-09-13 13:15:00,75.58,75.6,75.49,75.49,7900.0,55.9163,55.9311,55.8497,55.8497,7900.0
2006-09-13 13:20:00,75.48,75.49,75.43,75.43,2200.0,55.8423,55.8497,55.8054,55.8054,2200.0
2006-09-13 13:25:00,75.43,75.43,75.25,75.26,9400.0,55.8054,55.8054,55.6722,55.6796,9400.0
2006-09-13 13:30:00,75.26,75.29,75.25,75.27,12100.0,55.6796,55.7018,55.6722,55.687,12100.0
2006-09-13 13:35:00,75.27,75.4,75.25,75.33,22800.0,55.687,55.7832,55.6722,55.7314,22800.0
2006-09-13 13:40:00,75.31,75.42,75.31,75.39,18400.0,55.7166,55.798,55.7166,55.7758,18400.0
2006-09-13 13:45:00,75.4,75.45,75.4,75.44,13400.0,55.7832,55.8202,55.7832,55.8128,13400.0
2006-09-13 13:50:00,75.45,75.58,75.45,75.55,13900.0,55.8202,55.9163,55.8202,55.8941,13900.0
2006-09-13 13:55:00,75.56,75.57,75.48,75.49,12100.0,55.9015,55.9089,55.8423,55.8497,12100.0
2006-09-13 14:00:00,75.48,75.56,75.46,75.53,11900.0,55.8423,55.9015,55.8275,55.8793,11900.0
2006-09-13 14:05:00,75.55,75.59,75.5,75.58,9500.0,55.8941,55.9237,55.8571,55.9163,9500.0
2006-09-13 14:10:00,75.58,75.64,75.55,75.55,14100.0,55.9163,55.9607,55.8941,55.8941,14100.0
2006-09-13 14:15:00,75.61,75.7,75.59,75.63,16200.0,55.9385,56.0051,55.9237,55.9533,16200.0
2006-09-13 14:20:00,75.58,75.65,75.58,75.65,18800.0,55.9163,55.9681,55.9163,55.9681,18800.0
2006-09-13 14:25:00,75.65,75.75,75.65,75.67,6900.0,55.9681,56.0421,55.9681,55.9829,6900.0
2006-09-13 14:30:00,75.65,75.78,75.57,75.78,20200.0,55.9681,56.0643,55.9089,56.0643,20200.0
2006-09-13 14:35:00,75.79,75.84,75.76,75.83,15900.0,56.0717,56.1087,56.0495,56.1013,15900.0
2006-09-13 14:40:00,75.83,75.92,75.81,75.88,19000.0,56.1013,56.1679,56.0865,56.1383,19000.0
2006-09-13 14:45:00,75.89,75.93,75.87,75.9,13200.0,56.1457,56.1753,56.1309,56.1531,13200.0
2006-09-13 14:50:00,75.88,75.91,75.82,75.85,8300.0,56.1383,56.1605,56.0939,56.1161,8300.0
2006-09-13 14:55:00,75.88,75.9,75.86,75.9,5700.0,56.1383,56.1531,56.1235,56.1531,5700.0
2006-09-13 15:00:00,75.9,75.9,75.78,75.79,11300.0,56.1531,56.1531,56.0643,56.0717,11300.0
2006-09-13 15:05:00,75.8,75.83,75.71,75.72,10000.0,56.0791,56.1013,56.0125,56.0199,10000.0
2006-09-13 15:10:00,75.7,75.76,75.7,75.72,9600.0,56.0051,56.0495,56.0051,56.0199,9600.0
2006-09-13 15:15:00,75.72,75.85,75.72,75.85,17500.0,56.0199,56.1161,56.0199,56.1161,17500.0
2006-09-13 15:20:00,75.82,75.85,75.65,75.66,23900.0,56.0939,56.1161,55.9681,55.9755,23900.0
2006-09-13 15:25:00,75.66,75.66,75.48,75.48,42400.0,55.9755,55.9755,55.8423,55.8423,42400.0
2006-09-13 15:30:00,75.48,75.65,75.47,75.65,55100.0,55.8423,55.9681,55.8349,55.9681,55100.0
2006-09-13 15:35:00,75.65,75.7,75.63,75.7,27700.0,55.9681,56.0051,55.9533,56.0051,27700.0
2006-09-13 15:40:00,75.69,75.69,75.6,75.63,17300.0,55.9977,55.9977,55.9311,55.9533,17300.0
2006-09-13 15:45:00,75.63,75.76,75.63,75.75,27900.0,55.9533,56.0495,55.9533,56.0421,27900.0
2006-09-13 15:50:00,75.75,75.75,75.69,75.73,27200.0,56.0421,56.0421,55.9977,56.0273,27200.0
2006-09-13 15:55:00,75.73,75.77,75.65,75.66,38600.0,56.0273,56.0569,55.9681,55.9755,38600.0
2006-09-14 09:30:00,75.88,75.93,75.53,75.66,38800.0,56.1383,56.1753,55.8793,55.9755,38800.0
2006-09-14 09:35:00,75.62,75.65,75.3,75.3,11000.0,55.9459,55.9681,55.7092,55.7092,11000.0
2006-09-14 09:40:00,75.25,75.47,75.25,75.29,14900.0,55.6722,55.8349,55.6722,55.7018,14900.0
2006-09-14 09:45:00,75.3,75.41,75.29,75.4,25600.0,55.7092,55.7906,55.7018,55.7832,25600.0
2006-09-14 09:50:00,75.4,75.52,75.37,75.52,16200.0,55.7832,55.8719,55.761,55.8719,16200.0
2006-09-14 09:55:00,75.5,75.5,75.25,75.3,14800.0,55.8571,55.8571,55.6722,55.7092,14800.0
2006-09-14 10:00:00,75.28,75.3,75.2,75.2,26300.0,55.6944,55.7092,55.6352,55.6352,26300.0
2006-09-14 10:05:00,75.2,75.2,75.06,75.1,19700.0,55.6352,55.6352,55.5316,55.5612,19700.0
2006-09-14 10:10:00,75.13,75.15,75.05,75.05,21200.0,55.5834,55.5982,55.5242,55.5242,21200.0
2006-09-14 10:15:00,75.06,75.12,75.05,75.12,34900.0,55.5316,55.576,55.5242,55.576,34900.0
2006-09-14 10:20:00,75.12,75.2,75.09,75.19,33700.0,55.576,55.6352,55.5538,55.6278,33700.0
2006-09-14 10:25:00,75.2,75.3,75.16,75.16,8700.0,55.6352,55.7092,55.6056,55.6056,8700.0
2006-09-14 10:30:00,75.17,75.19,75.15,75.17,20100.0,55.613,55.6278,55.5982,55.613,20100.0
2006-09-14 10:35:00,75.17,75.19,74.95,75.04,30000.0,55.613,55.6278,55.4502,55.5168,30000.0
2006-09-14 10:40:00,75.01,75.02,74.8,74.81,18200.0,55.4946,55.502,55.3393,55.3467,18200.0
2006-09-14 10:45:00,74.8,74.85,74.75,74.8,60000.0,55.3393,55.3763,55.3023,55.3393,60000.0
2006-09-14 10:50:00,74.8,74.87,74.78,74.87,51300.0,55.3393,55.3911,55.3245,55.3911,51300.0
2006-09-14 10:55:00,74.87,74.98,74.87,74.98,8500.0,55.3911,55.4724,55.3911,55.4724,8500.0
2006-09-14 11:00:00,74.98,75.04,74.91,74.92,16100.0,55.4724,55.5168,55.4206,55.428,16100.0
2006-09-14 11:05:00,74.92,75.01,74.92,74.94,27000.0,55.428,55.4946,55.428,55.4428,27000.0
2006-09-14 11:10:00,74.94,75.03,74.94,75.02,10800.0,55.4428,55.5094,55.4428,55.502,10800.0
2006-09-14 11:15:00,75.03,75.16,75.03,75.15,13200.0,55.5094,55.6056,55.5094,55.5982,13200.0
2006-09-14 11:20:00,75.15,75.15,75.08,75.14,15200.0,55.5982,55.5982,55.5464,55.5908,15200.0
2006-09-14 11:25:00,75.14,75.15,75.04,75.04,18200.0,55.5908,55.5982,55.5168,55.5168,18200.0
2006-09-14 11:30:00,75.04,75.04,74.95,74.95,15200.0,55.5168,55.5168,55.4502,55.4502,15200.0
2006-09-14 11:35:00,74.95,74.95,74.87,74.91,4000.0,55.4502,55.4502,55.3911,55.4206,4000.0
2006-09-14 11:40:00,74.91,74.98,74.85,74.86,10000.0,55.4206,55.4724,55.3763,55.3837,10000.0
2006-09-14 11:45:00,74.85,74.86,74.83,74.84,6000.0,55.3763,55.3837,55.3615,55.3689,6000.0
2006-09-14 11:50:00,74.84,74.88,74.83,74.88,9600.0,55.3689,55.3984,55.3615,55.3984,9600.0
2006-09-14 11:55:00,74.86,74.86,74.8,74.82,17700.0,55.3837,55.3837,55.3393,55.3541,17700.0
2006-09-14 12:00:00,74.81,74.82,74.67,74.68,33800.0,55.3467,55.3541,55.2431,55.2505,33800.0
2006-09-14 12:05:00,74.67,74.78,74.61,74.78,18400.0,55.2431,55.3245,55.1987,55.3245,18400.0
2006-09-14 12:10:00,74.75,74.76,74.66,74.67,9500.0,55.3023,55.3097,55.2357,55.2431,9500.0
2006-09-14 12:15:00,74.65,74.65,74.57,74.57,7300.0,55.2283,55.2283,55.1691,55.1691,7300.0
2006-09-14 12:20:00,74.57,74.64,74.53,74.61,28200.0,55.1691,55.2209,55.1395,55.1987,28200.0
2006-09-14 12:25:00,74.61,74.79,74.61,74.71,13700.0,55.1987,55.3319,55.1987,55.2727,13700.0
2006-09-14 12:30:00,74.67,74.68,74.63,74.68,25800.0,55.2431,55.2505,55.2135,55.2505,25800.0
2006-09-14 12:35:00,74.69,75.0,74.68,74.95,83800.0,55.2579,55.4872,55.2505,55.4502,83800.0
2006-09-14 12:40:00,74.95,75.02,74.95,75.0,92100.0,55.4502,55.502,55.4502,55.4872,92100.0
2006-09-14 12:45:00,75.0,75.01,74.98,74.98,30300.0,55.4872,55.4946,55.4724,55.4724,30300.0
2006-09-14 12:50:00,74.97,74.99,74.95,74.96,7200.0,55.465,55.4798,55.4502,55.4576,7200.0
2006-09-14 12:55:00,74.96,75.12,74.95,75.12,14800.0,55.4576,55.576,55.4502,55.576,14800.0
2006-09-14 13:00:00,75.12,75.13,74.97,75.05,60000.0,55.576,55.5834,55.465,55.5242,60000.0
2006-09-14 13:05:00,75.05,75.07,74.98,75.0,58900.0,55.5242,55.539,55.4724,55.4872,58900.0
2006-09-14 13:10:00,75.0,75.1,75.0,75.05,68100.0,55.4872,55.5612,55.4872,55.5242,68100.0
2006-09-14 13:15:00,75.06,75.07,75.0,75.0,13500.0,55.5316,55.539,55.4872,55.4872,13500.0
2006-09-14 13:20:00,75.0,75.1,74.99,75.1,50400.0,55.4872,55.5612,55.4798,55.5612,50400.0
2006-09-14 13:25:00,75.1,75.15,75.02,75.09,71200.0,55.5612,55.5982,55.502,55.5538,71200.0
2006-09-14 13:30:00,75.09,75.1,75.01,75.03,18300.0,55.5538,55.5612,55.4946,55.5094,18300.0
2006-09-14 13:35:00,75.01,75.03,74.95,74.95,41000.0,55.4946,55.5094,55.4502,55.4502,41000.0
2006-09-14 13:40:00,74.95,74.95,74.88,74.89,8900.0,55.4502,55.4502,55.3984,55.4058,8900.0
2006-09-14 13:45:00,74.87,74.9,74.8,74.89,17500.0,55.3911,55.4132,55.3393,55.4058,17500.0
2006-09-14 13:50:00,74.89,74.96,74.88,74.94,26800.0,55.4058,55.4576,55.3984,55.4428,26800.0
2006-09-14 13:55:00,74.92,74.94,74.88,74.92,17800.0,55.428,55.4428,55.3984,55.428,17800.0
2006-09-14 14:00:00,74.92,74.92,74.84,74.85,7000.0,55.428,55.428,55.3689,55.3763,7000.0
2006-09-14 14:05:00,74.82,74.87,74.78,74.87,19200.0,55.3541,55.3911,55.3245,55.3911,19200.0
2006-09-14 14:10:00,74.87,74.88,74.84,74.88,14900.0,55.3911,55.3984,55.3689,55.3984,14900.0
2006-09-14 14:15:00,74.87,74.89,74.85,74.87,14500.0,55.3911,55.4058,55.3763,55.3911,14500.0
2006-09-14 14:20:00,74.87,74.89,74.85,74.88,19000.0,55.3911,55.4058,55.3763,55.3984,19000.0
2006-09-14 14:25:00,74.88,74.92,74.75,74.78,33000.0,55.3984,55.428,55.3023,55.3245,33000.0
2006-09-14 14:30:00,74.78,74.8,74.7,74.72,26600.0,55.3245,55.3393,55.2653,55.2801,26600.0
2006-09-14 14:35:00,74.72,74.72,74.65,74.65,20300.0,55.2801,55.2801,55.2283,55.2283,20300.0
2006-09-14 14:40:00,74.65,74.66,74.59,74.6,47200.0,55.2283,55.2357,55.1839,55.1913,47200.0
2006-09-14 14:45:00,74.6,74.64,74.59,74.61,13500.0,55.1913,55.2209,55.1839,55.1987,13500.0
2006-09-14 14:50:00,74.61,74.66,74.59,74.61,282000.0,55.1987,55.2357,55.1839,55.1987,282000.0
2006-09-14 14:55:00,74.62,74.62,74.5,74.5,21000.0,55.2061,55.2061,55.1173,55.1173,21000.0
2006-09-14 15:00:00,74.5,74.57,74.5,74.51,22600.0,55.1173,55.1691,55.1173,55.1247,22600.0
2006-09-14 15:05:00,74.52,74.52,74.45,74.47,19700.0,55.1321,55.1321,55.0803,55.0951,19700.0
2006-09-14 15:10:00,74.47,74.47,74.38,74.41,16000.0,55.0951,55.0951,55.0285,55.0507,16000.0
2006-09-14 15:15:00,74.41,74.42,74.33,74.39,24300.0,55.0507,55.0581,54.9915,55.0359,24300.0
2006-09-14 15:20:00,74.38,74.47,74.27,74.28,66200.0,55.0285,55.0951,54.9472,54.9546,66200.0
2006-09-14 15:25:00,74.28,74.31,74.22,74.25,23000.0,54.9546,54.9767,54.9102,54.9324,23000.0
2006-09-14 15:30:00,74.26,74.26,74.02,74.22,45000.0,54.9398,54.9398,54.7622,54.9102,45000.0
2006-09-14 15:35:00,74.23,74.24,74.18,74.2,54000.0,54.9176,54.925,54.8806,54.8954,54000.0
2006-09-14 15:40:00,74.21,74.28,74.18,74.26,49800.0,54.9028,54.9546,54.8806,54.9398,49800.0
2006-09-14 15:45:00,74.28,74.32,74.26,74.32,46000.0,54.9546,54.9841,54.9398,54.9841,46000.0
2006-09-14 15:50:00,74.31,74.39,74.31,74.37,60500.0,54.9767,55.0359,54.9767,55.0211,60500.0
2006-09-14 15:55:00,74.37,74.41,74.37,74.38,57200.0,55.0211,55.0507,55.0211,55.0285,57200.0
2006-09-15 09:30:00,74.65,75.63,74.65,75.46,338000.0,55.2283,55.9533,55.2283,55.8275,338000.0
2006-09-15 09:35:00,75.53,75.63,75.37,75.47,49200.0,55.8793,55.9533,55.761,55.8349,49200.0
2006-09-15 09:40:00,75.47,75.73,75.47,75.67,67200.0,55.8349,56.0273,55.8349,55.9829,67200.0
2006-09-15 09:45:00,75.67,75.67,75.48,75.55,31400.0,55.9829,55.9829,55.8423,55.8941,31400.0
2006-09-15 09:50:00,75.54,75.55,75.45,75.46,10700.0,55.8867,55.8941,55.8202,55.8275,10700.0
2006-09-15 09:55:00,75.46,75.46,75.3,75.32,55400.0,55.8275,55.8275,55.7092,55.724,55400.0
2006-09-15 10:00:00,75.32,75.32,75.17,75.27,42500.0,55.724,55.724,55.613,55.687,42500.0
2006-09-15 10:05:00,75.29,75.36,75.27,75.32,72000.0,55.7018,55.7536,55.687,55.724,72000.0
2006-09-15 10:10:00,75.37,75.37,75.26,75.29,39700.0,55.761,55.761,55.6796,55.7018,39700.0
2006-09-15 10:15:00,75.29,75.4,75.27,75.4,79400.0,55.7018,55.7832,55.687,55.7832,79400.0
2006-09-15 10:20:00,75.4,75.4,75.32,75.35,99000.0,55.7832,55.7832,55.724,55.7462,99000.0
2006-09-15 10:25:00,75.35,75.35,75.17,75.17,47200.0,55.7462,55.7462,55.613,55.613,47200.0
2006-09-15 10:30:00,75.18,75.18,75.09,75.13,24300.0,55.6204,55.6204,55.5538,55.5834,24300.0
2006-09-15 10:35:00,75.14,75.25,75.14,75.2,23300.0,55.5908,55.6722,55.5908,55.6352,23300.0
2006-09-15 10:40:00,75.18,75.2,75.16,75.17,24100.0,55.6204,55.6352,55.6056,55.613,24100.0
2006-09-15 10:45:00,75.17,75.21,75.17,75.19,76600.0,55.613,55.6426,55.613,55.6278,76600.0
2006-09-15 10:50:00,75.2,75.22,75.19,75.22,22000.0,55.6352,55.65,55.6278,55.65,22000.0
2006-09-15 10:55:00,75.22,75.44,75.22,75.44,22600.0,55.65,55.8128,55.65,55.8128,22600.0
2006-09-15 11:00:00,75.42,75.54,75.42,75.54,60500.0,55.798,55.8867,55.798,55.8867,60500.0
2006-09-15 11:05:00,75.55,75.63,75.51,75.52,55400.0,55.8941,55.9533,55.8645,55.8719,55400.0
2006-09-15 11:10:00,75.52,75.52,75.46,75.49,48700.0,55.8719,55.8719,55.8275,55.8497,48700.0
2006-09-15 11:15:00,75.47,75.5,75.25,75.29,53300.0,55.8349,55.8571,55.6722,55.7018,53300.0
2006-09-15 11:20:00,75.28,75.37,75.2,75.34,27400.0,55.6944,55.761,55.6352,55.7388,27400.0
2006-09-15 11:25:00,75.34,75.41,75.33,75.41,35000.0,55.7388,55.7906,55.7314,55.7906,35000.0
2006-09-15 11:30:00,75.41,75.5,75.38,75.49,27300.0,55.7906,55.8571,55.7684,55.8497,27300.0
2006-09-15 11:35:00,75.49,75.49,75.4,75.4,22300.0,55.8497,55.8497,55.7832,55.7832,22300.0
2006-09-15 11:40:00,75.41,75.41,75.32,75.33,8700.0,55.7906,55.7906,55.724,55.7314,8700.0
2006-09-15 11:45:00,75.31,75.37,75.3,75.37,8200.0,55.7166,55.761,55.7092,55.761,8200.0
2006-09-15 11:50:00,75.37,75.4,75.35,75.35,15600.0,55.761,55.7832,55.7462,55.7462,15600.0
2006-09-15 11:55:00,75.35,75.35,75.18,75.21,15800.0,55.7462,55.7462,55.6204,55.6426,15800.0
2006-09-15 12:00:00,75.21,75.25,75.16,75.2,31700.0,55.6426,55.6722,55.6056,55.6352,31700.0
2006-09-15 12:05:00,75.17,75.22,75.15,75.2,21600.0,55.613,55.65,55.5982,55.6352,21600.0
2006-09-15 12:10:00,75.21,75.32,75.21,75.29,23400.0,55.6426,55.724,55.6426,55.7018,23400.0
2006-09-15 12:15:00,75.3,75.44,75.28,75.44,37100.0,55.7092,55.8128,55.6944,55.8128,37100.0
2006-09-15 12:20:00,75.44,75.5,75.4,75.5,17300.0,55.8128,55.8571,55.7832,55.8571,17300.0
2006-09-15 12:25:00,75.5,75.53,75.49,75.49,14700.0,55.8571,55.8793,55.8497,55.8497,14700.0
2006-09-15 12:30:00,75.48,75.5,75.43,75.44,30600.0,55.8423,55.8571,55.8054,55.8128,30600.0
2006-09-15 12:35:00,75.44,75.45,75.39,75.4,11800.0,55.8128,55.8202,55.7758,55.7832,11800.0
2006-09-15 12:40:00,75.39,75.42,75.37,75.42,40400.0,55.7758,55.798,55.761,55.798,40400.0
2006-09-15 12:45:00,75.41,75.41,75.36,75.38,16200.0,55.7906,55.7906,55.7536,55.7684,16200.0
2006-09-15 12:50:00,75.38,75.38,75.27,75.32,17300.0,55.7684,55.7684,55.687,55.724,17300.0
2006-09-15 12:55:00,75.32,75.42,75.32,75.41,15200.0,55.724,55.798,55.724,55.7906,15200.0
2006-09-15 13:00:00,75.42,75.42,75.4,75.42,44300.0,55.798,55.798,55.7832,55.798,44300.0
2006-09-15 13:05:00,75.42,75.51,75.39,75.51,28800.0,55.798,55.8645,55.7758,55.8645,28800.0
2006-09-15 13:10:00,75.5,75.52,75.47,75.48,21100.0,55.8571,55.8719,55.8349,55.8423,21100.0
2006-09-15 13:15:00,75.48,75.5,75.47,75.49,9400.0,55.8423,55.8571,55.8349,55.8497,9400.0
2006-09-15 13:20:00,75.49,75.53,75.47,75.51,14000.0,55.8497,55.8793,55.8349,55.8645,14000.0
2006-09-15 13:25:00,75.51,75.51,75.47,75.48,17100.0,55.8645,55.8645,55.8349,55.8423,17100.0
2006-09-15 13:30:00,75.47,75.49,75.47,75.49,20400.0,55.8349,55.8497,55.8349,55.8497,20400.0
2006-09-15 13:35:00,75.5,75.6,75.5,75.59,19600.0,55.8571,55.9311,55.8571,55.9237,19600.0
2006-09-15 13:40:00,75.59,75.62,75.57,75.62,18300.0,55.9237,55.9459,55.9089,55.9459,18300.0
2006-09-15 13:45:00,75.63,75.65,75.59,75.59,11300.0,55.9533,55.9681,55.9237,55.9237,11300.0
2006-09-15 13:50:00,75.6,75.62,75.58,75.6,16800.0,55.9311,55.9459,55.9163,55.9311,16800.0
2006-09-15 13:55:00,75.61,75.62,75.54,75.54,18900.0,55.9385,55.9459,55.8867,55.8867,18900.0
2006-09-15 14:00:00,75.54,75.59,75.52,75.52,24100.0,55.8867,55.9237,55.8719,55.8719,24100.0
2006-09-15 14:05:00,75.54,75.54,75.48,75.5,16600.0,55.8867,55.8867,55.8423,55.8571,16600.0
2006-09-15 14:10:00,75.48,75.63,75.48,75.62,14000.0,55.8423,55.9533,55.8423,55.9459,14000.0
2006-09-15 14:15:00,75.62,75.66,75.55,75.55,17800.0,55.9459,55.9755,55.8941,55.8941,17800.0
2006-09-15 14:20:00,75.54,75.59,75.53,75.55,25300.0,55.8867,55.9237,55.8793,55.8941,25300.0
2006-09-15 14:25:00,75.55,75.59,75.53,75.54,14000.0,55.8941,55.9237,55.8793,55.8867,14000.0
2006-09-15 14:30:00,75.54,75.63,75.54,75.62,17100.0,55.8867,55.9533,55.8867,55.9459,17100.0
2006-09-15 14:35:00,75.6,75.66,75.57,75.64,23600.0,55.9311,55.9755,55.9089,55.9607,23600.0
2006-09-15 14:40:00,75.64,75.67,75.64,75.67,13800.0,55.9607,55.9829,55.9607,55.9829,13800.0
2006-09-15 14:45:00,75.67,75.68,75.65,75.66,26400.0,55.9829,55.9903,55.9681,55.9755,26400.0
2006-09-15 14:50:00,75.64,75.64,75.6,75.6,21800.0,55.9607,55.9607,55.9311,55.9311,21800.0
2006-09-15 14:55:00,75.6,75.67,75.58,75.67,22100.0,55.9311,55.9829,55.9163,55.9829,22100.0
2006-09-15 15:00:00,75.67,75.69,75.65,75.69,21000.0,55.9829,55.9977,55.9681,55.9977,21000.0
2006-09-15 15:05:00,75.69,75.77,75.68,75.77,39000.0,55.9977,56.0569,55.9903,56.0569,39000.0
2006-09-15 15:10:00,75.76,75.85,75.76,75.79,100500.0,56.0495,56.1161,56.0495,56.0717,100500.0
2006-09-15 15:15:00,75.78,75.84,75.78,75.84,31400.0,56.0643,56.1087,56.0643,56.1087,31400.0
2006-09-15 15:20:00,75.84,75.98,75.83,75.95,40200.0,56.1087,56.2123,56.1013,56.1901,40200.0
2006-09-15 15:25:00,75.95,76.1,75.91,76.02,70600.0,56.1901,56.301,56.1605,56.2419,70600.0
2006-09-15 15:30:00,76.02,76.25,76.0,76.14,65900.0,56.2419,56.412,56.2271,56.3306,65900.0
2006-09-15 15:35:00,76.15,76.17,76.04,76.05,64300.0,56.338,56.3528,56.2567,56.264,64300.0
2006-09-15 15:40:00,76.05,76.21,76.05,76.11,59000.0,56.264,56.3824,56.264,56.3084,59000.0
2006-09-15 15:45:00,76.1,76.14,76.04,76.12,97100.0,56.301,56.3306,56.2567,56.3158,97100.0
2006-09-15 15:50:00,76.12,76.15,76.09,76.13,77000.0,56.3158,56.338,56.2936,56.3232,77000.0
2006-09-15 15:55:00,76.13,76.16,76.08,76.09,78300.0,56.3232,56.3454,56.2862,56.2936,78300.0
2006-09-18 09:30:00,76.6,76.7,76.14,76.46,67100.0,56.671,56.7449,56.3306,56.5674,67100.0
2006-09-18 09:35:00,76.47,76.61,76.01,76.07,32000.0,56.5748,56.6784,56.2345,56.2788,32000.0
2006-09-18 09:40:00,76.04,76.4,75.97,75.97,23900.0,56.2567,56.523,56.2049,56.2049,23900.0
2006-09-18 09:45:00,75.95,76.29,75.89,76.09,17300.0,56.1901,56.4416,56.1457,56.2936,17300.0
2006-09-18 09:50:00,76.05,76.55,76.03,76.2,30100.0,56.264,56.634,56.2493,56.375,30100.0
2006-09-18 09:55:00,76.2,76.32,76.17,76.22,18000.0,56.375,56.4638,56.3528,56.3898,18000.0
2006-09-18 10:00:00,76.27,76.48,76.12,76.32,41200.0,56.4268,56.5822,56.3158,56.4638,41200.0
2006-09-18 10:05:00,76.35,76.49,76.35,76.4,26700.0,56.486,56.5896,56.486,56.523,26700.0
2006-09-18 10:10:00,76.42,76.73,76.41,76.51,67000.0,56.5378,56.7671,56.5304,56.6044,67000.0
2006-09-18 10:15:00,76.51,76.56,76.48,76.52,47700.0,56.6044,56.6414,56.5822,56.6118,47700.0
2006-09-18 10:20:00,76.5,76.59,76.41,76.5,52900.0,56.597,56.6636,56.5304,56.597,52900.0
2006-09-18 10:25:00,76.51,76.59,76.47,76.52,33700.0,56.6044,56.6636,56.5748,56.6118,33700.0
2006-09-18 10:30:00,76.52,76.68,76.5,76.58,40600.0,56.6118,56.7301,56.597,56.6562,40600.0
2006-09-18 10:35:00,76.57,76.62,76.51,76.6,21300.0,56.6488,56.6858,56.6044,56.671,21300.0
2006-09-18 10:40:00,76.6,76.61,76.5,76.59,34400.0,56.671,56.6784,56.597,56.6636,34400.0
2006-09-18 10:45:00,76.59,76.7,76.54,76.55,24000.0,56.6636,56.7449,56.6266,56.634,24000.0
2006-09-18 10:50:00,76.55,76.62,76.5,76.5,21900.0,56.634,56.6858,56.597,56.597,21900.0
2006-09-18 10:55:00,76.5,76.6,76.5,76.51,14800.0,56.597,56.671,56.597,56.6044,14800.0
2006-09-18 11:00:00,76.5,76.55,76.5,76.53,24200.0,56.597,56.634,56.597,56.6192,24200.0
2006-09-18 11:05:00,76.52,76.55,76.5,76.55,27100.0,56.6118,56.634,56.597,56.634,27100.0
2006-09-18 11:10:00,76.54,76.57,76.51,76.56,15800.0,56.6266,56.6488,56.6044,56.6414,15800.0
2006-09-18 11:15:00,76.56,76.6,76.53,76.59,19500.0,56.6414,56.671,56.6192,56.6636,19500.0
2006-09-18 11:20:00,76.59,76.6,76.51,76.52,15300.0,56.6636,56.671,56.6044,56.6118,15300.0
2006-09-18 11:25:00,76.52,76.6,76.51,76.55,15400.0,56.6118,56.671,56.6044,56.634,15400.0
2006-09-18 11:30:00,76.56,76.58,76.53,76.55,20400.0,56.6414,56.6562,56.6192,56.634,20400.0
2006-09-18 11:35:00,76.56,76.6,76.54,76.58,20900.0,56.6414,56.671,56.6266,56.6562,20900.0
2006-09-18 11:40:00,76.57,76.58,76.53,76.53,20500.0,56.6488,56.6562,56.6192,56.6192,20500.0
2006-09-18 11:45:00,76.54,76.6,76.53,76.59,17400.0,56.6266,56.671,56.6192,56.6636,17400.0
2006-09-18 11:50:00,76.58,76.7,76.57,76.65,52100.0,56.6562,56.7449,56.6488,56.7079,52100.0
2006-09-18 11:55:00,76.65,76.74,76.63,76.74,15300.0,56.7079,56.7745,56.6932,56.7745,15300.0
2006-09-18 12:00:00,76.73,76.74,76.63,76.66,10100.0,56.7671,56.7745,56.6932,56.7153,10100.0
2006-09-18 12:05:00,76.66,76.68,76.65,76.67,11900.0,56.7153,56.7301,56.7079,56.7227,11900.0
2006-09-18 12:10:00,76.68,76.68,76.59,76.66,38800.0,56.7301,56.7301,56.6636,56.7153,38800.0
2006-09-18 12:15:00,76.65,76.66,76.53,76.58,26700.0,56.7079,56.7153,56.6192,56.6562,26700.0
2006-09-18 12:20:00,76.58,76.65,76.58,76.65,20500.0,56.6562,56.7079,56.6562,56.7079,20500.0
2006-09-18 12:25:00,76.62,76.65,76.62,76.64,10000.0,56.6858,56.7079,56.6858,56.7005,10000.0
2006-09-18 12:30:00,76.65,76.68,76.63,76.68,8300.0,56.7079,56.7301,56.6932,56.7301,8300.0
2006-09-18 12:35:00,76.68,76.68,76.62,76.64,8100.0,56.7301,56.7301,56.6858,56.7005,8100.0
2006-09-18 12:40:00,76.64,76.83,76.64,76.75,56000.0,56.7005,56.8411,56.7005,56.7819,56000.0
2006-09-18 12:45:00,76.75,76.82,76.74,76.77,13900.0,56.7819,56.8337,56.7745,56.7967,13900.0
2006-09-18 12:50:00,76.77,76.83,76.75,76.82,4000.0,56.7967,56.8411,56.7819,56.8337,4000.0
2006-09-18 12:55:00,76.84,76.87,76.8,76.87,18600.0,56.8485,56.8707,56.8189,56.8707,18600.0
2006-09-18 13:00:00,76.87,76.89,76.84,76.85,20700.0,56.8707,56.8855,56.8485,56.8559,20700.0
2006-09-18 13:05:00,76.85,76.9,76.84,76.84,15600.0,56.8559,56.8929,56.8485,56.8485,15600.0
2006-09-18 13:10:00,76.84,76.87,76.76,76.85,21100.0,56.8485,56.8707,56.7893,56.8559,21100.0
2006-09-18 13:15:00,76.87,76.89,76.78,76.81,14300.0,56.8707,56.8855,56.8041,56.8263,14300.0
2006-09-18 13:20:00,76.81,76.89,76.74,76.77,24900.0,56.8263,56.8855,56.7745,56.7967,24900.0
2006-09-18 13:25:00,76.79,76.83,76.76,76.83,11500.0,56.8115,56.8411,56.7893,56.8411,11500.0
2006-09-18 13:30:00,76.82,76.83,76.63,76.63,8100.0,56.8337,56.8411,56.6932,56.6932,8100.0
2006-09-18 13:35:00,76.66,76.66,76.57,76.58,12200.0,56.7153,56.7153,56.6488,56.6562,12200.0
2006-09-18 13:40:00,76.58,76.58,76.36,76.36,25000.0,56.6562,56.6562,56.4934,56.4934,25000.0
2006-09-18 13:45:00,76.36,76.45,76.35,76.44,22000.0,56.4934,56.56,56.486,56.5526,22000.0
2006-09-18 13:50:00,76.44,76.5,76.1,76.1,33600.0,56.5526,56.597,56.301,56.301,33600.0
2006-09-18 13:55:00,76.1,76.28,76.07,76.26,28800.0,56.301,56.4342,56.2788,56.4194,28800.0
2006-09-18 14:00:00,76.26,76.28,76.14,76.17,18500.0,56.4194,56.4342,56.3306,56.3528,18500.0
2006-09-18 14:05:00,76.17,76.22,76.14,76.22,10000.0,56.3528,56.3898,56.3306,56.3898,10000.0
2006-09-18 14:10:00,76.18,76.29,76.18,76.21,21300.0,56.3602,56.4416,56.3602,56.3824,21300.0
2006-09-18 14:15:00,76.22,76.34,76.18,76.34,28200.0,56.3898,56.4786,56.3602,56.4786,28200.0
2006-09-18 14:20:00,76.35,76.42,76.27,76.3,17400.0,56.486,56.5378,56.4268,56.449,17400.0
2006-09-18 14:25:00,76.28,76.32,76.2,76.28,20800.0,56.4342,56.4638,56.375,56.4342,20800.0
2006-09-18 14:30:00,76.28,76.3,76.24,76.24,18100.0,56.4342,56.449,56.4046,56.4046,18100.0
2006-09-18 14:35:00,76.24,76.27,76.19,76.23,20000.0,56.4046,56.4268,56.3676,56.3972,20000.0
2006-09-18 14:40:00,76.23,76.24,76.1,76.1,22200.0,56.3972,56.4046,56.301,56.301,22200.0
2006-09-18 14:45:00,76.11,76.13,76.03,76.03,24200.0,56.3084,56.3232,56.2493,56.2493,24200.0
2006-09-18 14:50:00,76.03,76.08,75.97,76.0,17200.0,56.2493,56.2862,56.2049,56.2271,17200.0
2006-09-18 14:55:00,75.99,76.05,75.96,76.03,9600.0,56.2197,56.264,56.1975,56.2493,9600.0
2006-09-18 15:00:00,76.02,76.02,75.91,75.97,22800.0,56.2419,56.2419,56.1605,56.2049,22800.0
2006-09-18 15:05:00,75.99,76.0,75.85,75.86,29700.0,56.2197,56.2271,56.1161,56.1235,29700.0
2006-09-18 15:10:00,75.84,75.84,75.74,75.75,35300.0,56.1087,56.1087,56.0347,56.0421,35300.0
2006-09-18 15:15:00,75.76,75.76,75.62,75.62,17000.0,56.0495,56.0495,55.9459,55.9459,17000.0
2006-09-18 15:20:00,75.63,75.68,75.6,75.66,17600.0,55.9533,55.9903,55.9311,55.9755,17600.0
2006-09-18 15:25:00,75.64,75.81,75.64,75.8,17600.0,55.9607,56.0865,55.9607,56.0791,17600.0
2006-09-18 15:30:00,75.79,75.93,75.79,75.91,21600.0,56.0717,56.1753,56.0717,56.1605,21600.0
2006-09-18 15:35:00,75.91,75.92,75.83,75.86,18800.0,56.1605,56.1679,56.1013,56.1235,18800.0
2006-09-18 15:40:00,75.86,75.94,75.83,75.9,26200.0,56.1235,56.1827,56.1013,56.1531,26200.0
2006-09-18 15:45:00,75.9,75.92,75.82,75.92,30700.0,56.1531,56.1679,56.0939,56.1679,30700.0
2006-09-18 15:50:00,75.9,75.95,75.81,75.83,24800.0,56.1531,56.1901,56.0865,56.1013,24800.0
2006-09-18 15:55:00,75.83,75.91,75.8,75.81,44300.0,56.1013,56.1605,56.0791,56.0865,44300.0
2006-09-19 09:30:00,75.4,75.41,75.29,75.31,53800.0,55.7832,55.7906,55.7018,55.7166,53800.0
2006-09-19 09:35:00,75.26,75.29,74.77,74.77,25900.0,55.6796,55.7018,55.3171,55.3171,25900.0
2006-09-19 09:40:00,74.77,74.77,74.61,74.66,48600.0,55.3171,55.3171,55.1987,55.2357,48600.0
2006-09-19 09:45:00,74.65,74.82,74.56,74.68,57700.0,55.2283,55.3541,55.1617,55.2505,57700.0
2006-09-19 09:50:00,74.71,74.96,74.7,74.87,29300.0,55.2727,55.4576,55.2653,55.3911,29300.0
2006-09-19 09:55:00,74.89,75.05,74.86,75.01,28700.0,55.4058,55.5242,55.3837,55.4946,28700.0
2006-09-19 10:00:00,75.01,75.09,74.85,75.09,27800.0,55.4946,55.5538,55.3763,55.5538,27800.0
2006-09-19 10:05:00,75.07,75.07,74.93,74.99,20900.0,55.539,55.539,55.4354,55.4798,20900.0
2006-09-19 10:10:00,75.01,75.02,74.85,74.92,24300.0,55.4946,55.502,55.3763,55.428,24300.0
2006-09-19 10:15:00,74.91,74.96,74.76,74.77,19800.0,55.4206,55.4576,55.3097,55.3171,19800.0
2006-09-19 10:20:00,74.77,74.83,74.76,74.82,26400.0,55.3171,55.3615,55.3097,55.3541,26400.0
2006-09-19 10:25:00,74.83,74.9,74.75,74.83,40000.0,55.3615,55.4132,55.3023,55.3615,40000.0
2006-09-19 10:30:00,74.85,74.88,74.75,74.88,34300.0,55.3763,55.3984,55.3023,55.3984,34300.0
2006-09-19 10:35:00,74.85,74.92,74.84,74.91,19100.0,55.3763,55.428,55.3689,55.4206,19100.0
2006-09-19 10:40:00,74.9,74.92,74.87,74.89,24600.0,55.4132,55.428,55.3911,55.4058,24600.0
2006-09-19 10:45:00,74.9,74.9,74.75,74.75,38300.0,55.4132,55.4132,55.3023,55.3023,38300.0
2006-09-19 10:50:00,74.76,74.84,74.75,74.83,30800.0,55.3097,55.3689,55.3023,55.3615,30800.0
2006-09-19 10:55:00,74.83,74.84,74.75,74.76,33600.0,55.3615,55.3689,55.3023,55.3097,33600.0
2006-09-19 11:00:00,74.75,75.76,74.75,74.84,76600.0,55.3023,56.0495,55.3023,55.3689,76600.0
2006-09-19 11:05:00,74.84,74.85,74.77,74.82,47200.0,55.3689,55.3763,55.3171,55.3541,47200.0
2006-09-19 11:10:00,74.82,74.84,74.8,74.8,27300.0,55.3541,55.3689,55.3393,55.3393,27300.0
2006-09-19 11:15:00,74.8,74.89,74.78,74.84,26800.0,55.3393,55.4058,55.3245,55.3689,26800.0
2006-09-19 11:20:00,74.84,74.86,74.8,74.81,31100.0,55.3689,55.3837,55.3393,55.3467,31100.0
2006-09-19 11:25:00,74.82,74.89,74.8,74.84,51800.0,55.3541,55.4058,55.3393,55.3689,51800.0
2006-09-19 11:30:00,74.83,74.97,74.82,74.92,29500.0,55.3615,55.465,55.3541,55.428,29500.0
2006-09-19 11:35:00,74.92,74.98,74.86,74.91,34500.0,55.428,55.4724,55.3837,55.4206,34500.0
2006-09-19 11:40:00,74.9,74.91,74.85,74.87,59200.0,55.4132,55.4206,55.3763,55.3911,59200.0
2006-09-19 11:45:00,74.86,74.88,74.8,74.84,27300.0,55.3837,55.3984,55.3393,55.3689,27300.0
2006-09-19 11:50:00,74.83,74.9,74.8,74.9,30200.0,55.3615,55.4132,55.3393,55.4132,30200.0
2006-09-19 11:55:00,74.93,74.93,74.82,74.84,17100.0,55.4354,55.4354,55.3541,55.3689,17100.0
2006-09-19 12:00:00,74.85,74.87,74.82,74.83,6800.0,55.3763,55.3911,55.3541,55.3615,6800.0
2006-09-19 12:05:00,74.83,74.86,74.8,74.84,28200.0,55.3615,55.3837,55.3393,55.3689,28200.0
2006-09-19 12:10:00,74.85,74.85,74.8,74.8,19100.0,55.3763,55.3763,55.3393,55.3393,19100.0
2006-09-19 12:15:00,74.8,74.92,74.8,74.9,28100.0,55.3393,55.428,55.3393,55.4132,28100.0
2006-09-19 12:20:00,74.9,74.99,74.9,74.9,27800.0,55.4132,55.4798,55.4132,55.4132,27800.0
2006-09-19 12:25:00,74.9,74.9,74.8,74.81,30300.0,55.4132,55.4132,55.3393,55.3467,30300.0
2006-09-19 12:30:00,74.81,74.87,74.8,74.82,33500.0,55.3467,55.3911,55.3393,55.3541,33500.0
2006-09-19 12:35:00,74.82,74.91,74.82,74.91,51900.0,55.3541,55.4206,55.3541,55.4206,51900.0
2006-09-19 12:40:00,74.9,75.03,74.89,75.0,25500.0,55.4132,55.5094,55.4058,55.4872,25500.0
2006-09-19 12:45:00,75.0,75.05,74.94,74.94,9200.0,55.4872,55.5242,55.4428,55.4428,9200.0
2006-09-19 12:50:00,74.94,74.94,74.89,74.91,10600.0,55.4428,55.4428,55.4058,55.4206,10600.0
2006-09-19 12:55:00,74.89,74.91,74.89,74.89,6100.0,55.4058,55.4206,55.4058,55.4058,6100.0
2006-09-19 13:00:00,74.88,74.92,74.86,74.92,17800.0,55.3984,55.428,55.3837,55.428,17800.0
2006-09-19 13:05:00,74.92,75.01,74.9,74.96,27700.0,55.428,55.4946,55.4132,55.4576,27700.0
2006-09-19 13:10:00,74.95,74.95,74.9,74.92,6800.0,55.4502,55.4502,55.4132,55.428,6800.0
2006-09-19 13:15:00,74.89,75.07,74.89,75.02,35600.0,55.4058,55.539,55.4058,55.502,35600.0
2006-09-19 13:20:00,75.03,75.13,75.01,75.08,15400.0,55.5094,55.5834,55.4946,55.5464,15400.0
2006-09-19 13:25:00,75.05,75.15,74.95,74.95,7300.0,55.5242,55.5982,55.4502,55.4502,7300.0
2006-09-19 13:30:00,74.98,75.06,74.95,75.0,15500.0,55.4724,55.5316,55.4502,55.4872,15500.0
2006-09-19 13:35:00,75.01,75.01,74.88,74.9,14300.0,55.4946,55.4946,55.3984,55.4132,14300.0
2006-09-19 13:40:00,74.9,74.98,74.86,74.88,17600.0,55.4132,55.4724,55.3837,55.3984,17600.0
2006-09-19 13:45:00,74.88,75.0,74.88,74.97,14500.0,55.3984,55.4872,55.3984,55.465,14500.0
2006-09-19 13:50:00,74.98,74.98,74.87,74.92,11900.0,55.4724,55.4724,55.3911,55.428,11900.0
2006-09-19 13:55:00,74.95,75.0,74.82,74.88,20900.0,55.4502,55.4872,55.3541,55.3984,20900.0
2006-09-19 14:00:00,74.88,74.93,74.87,74.88,15700.0,55.3984,55.4354,55.3911,55.3984,15700.0
2006-09-19 14:05:00,74.88,74.88,74.76,74.77,24600.0,55.3984,55.3984,55.3097,55.3171,24600.0
2006-09-19 14:10:00,74.79,74.91,74.77,74.9,27400.0,55.3319,55.4206,55.3171,55.4132,27400.0
2006-09-19 14:15:00,74.89,74.94,74.85,74.91,15800.0,55.4058,55.4428,55.3763,55.4206,15800.0
2006-09-19 14:20:00,74.91,74.94,74.89,74.91,10000.0,55.4206,55.4428,55.4058,55.4206,10000.0
2006-09-19 14:25:00,74.9,74.95,74.87,74.91,18500.0,55.4132,55.4502,55.3911,55.4206,18500.0
2006-09-19 14:30:00,74.89,74.94,74.88,74.9,25400.0,55.4058,55.4428,55.3984,55.4132,25400.0
2006-09-19 14:35:00,74.9,74.92,74.88,74.88,29000.0,55.4132,55.428,55.3984,55.3984,29000.0
2006-09-19 14:40:00,74.89,74.92,74.88,74.9,23500.0,55.4058,55.428,55.3984,55.4132,23500.0
2006-09-19 14:45:00,74.88,74.94,74.88,74.9,7200.0,55.3984,55.4428,55.3984,55.4132,7200.0
2006-09-19 14:50:00,74.89,74.92,74.87,74.91,19500.0,55.4058,55.428,55.3911,55.4206,19500.0
2006-09-19 14:55:00,74.89,74.91,74.79,74.82,15400.0,55.4058,55.4206,55.3319,55.3541,15400.0
2006-09-19 15:00:00,74.82,74.94,74.75,74.91,28200.0,55.3541,55.4428,55.3023,55.4206,28200.0
2006-09-19 15:05:00,74.91,75.0,74.87,74.98,29100.0,55.4206,55.4872,55.3911,55.4724,29100.0
2006-09-19 15:10:00,74.97,74.98,74.91,74.95,15500.0,55.465,55.4724,55.4206,55.4502,15500.0
2006-09-19 15:15:00,74.94,74.95,74.89,74.89,9200.0,55.4428,55.4502,55.4058,55.4058,9200.0
2006-09-19 15:20:00,74.89,74.94,74.85,74.94,22300.0,55.4058,55.4428,55.3763,55.4428,22300.0
2006-09-19 15:25:00,74.94,74.94,74.87,74.89,14300.0,55.4428,55.4428,55.3911,55.4058,14300.0
2006-09-19 15:30:00,74.89,74.96,74.89,74.94,16700.0,55.4058,55.4576,55.4058,55.4428,16700.0
2006-09-19 15:35:00,74.94,75.05,74.93,75.03,29000.0,55.4428,55.5242,55.4354,55.5094,29000.0
2006-09-19 15:40:00,75.03,75.06,74.96,74.99,35200.0,55.5094,55.5316,55.4576,55.4798,35200.0
2006-09-19 15:45:00,75.01,75.08,74.95,75.04,41400.0,55.4946,55.5464,55.4502,55.5168,41400.0
2006-09-19 15:50:00,75.03,75.06,74.99,75.02,33300.0,55.5094,55.5316,55.4798,55.502,33300.0
2006-09-19 15:55:00,75.02,75.1,75.01,75.09,45900.0,55.502,55.5612,55.4946,55.5538,45900.0
2006-09-20 09:30:00,75.15,75.45,75.15,75.44,31000.0,55.5982,55.8202,55.5982,55.8128,31000.0
2006-09-20 09:35:00,75.44,75.48,75.25,75.29,13500.0,55.8128,55.8423,55.6722,55.7018,13500.0
2006-09-20 09:40:00,75.28,75.48,75.26,75.41,24000.0,55.6944,55.8423,55.6796,55.7906,24000.0
2006-09-20 09:45:00,75.45,75.83,75.24,75.79,37800.0,55.8202,56.1013,55.6648,56.0717,37800.0
2006-09-20 09:50:00,75.81,76.0,75.81,75.9,37400.0,56.0865,56.2271,56.0865,56.1531,37400.0
2006-09-20 09:55:00,75.9,76.0,75.72,75.99,34800.0,56.1531,56.2271,56.0199,56.2197,34800.0
2006-09-20 10:00:00,75.97,76.01,75.81,75.87,18200.0,56.2049,56.2345,56.0865,56.1309,18200.0
2006-09-20 10:05:00,75.87,75.98,75.87,75.91,15800.0,56.1309,56.2123,56.1309,56.1605,15800.0
2006-09-20 10:10:00,75.93,76.21,75.91,76.12,29900.0,56.1753,56.3824,56.1605,56.3158,29900.0
2006-09-20 10:15:00,76.15,76.42,76.12,76.34,28000.0,56.338,56.5378,56.3158,56.4786,28000.0
2006-09-20 10:20:00,76.35,76.72,76.33,76.6,45500.0,56.486,56.7597,56.4712,56.671,45500.0
2006-09-20 10:25:00,76.6,76.97,76.6,76.75,40700.0,56.671,56.9447,56.671,56.7819,40700.0
2006-09-20 10:30:00,76.78,76.79,76.6,76.76,30300.0,56.8041,56.8115,56.671,56.7893,30300.0
2006-09-20 10:35:00,76.76,76.83,76.47,76.47,26200.0,56.7893,56.8411,56.5748,56.5748,26200.0
2006-09-20 10:40:00,76.47,76.6,76.24,76.6,33800.0,56.5748,56.671,56.4046,56.671,33800.0
2006-09-20 10:45:00,76.6,76.66,76.54,76.59,15500.0,56.671,56.7153,56.6266,56.6636,15500.0
2006-09-20 10:50:00,76.59,76.63,76.56,76.6,21100.0,56.6636,56.6932,56.6414,56.671,21100.0
2006-09-20 10:55:00,76.59,76.79,76.59,76.75,17600.0,56.6636,56.8115,56.6636,56.7819,17600.0
2006-09-20 11:00:00,76.74,76.78,76.72,76.72,20700.0,56.7745,56.8041,56.7597,56.7597,20700.0
2006-09-20 11:05:00,76.7,76.71,76.62,76.62,18800.0,56.7449,56.7523,56.6858,56.6858,18800.0
2006-09-20 11:10:00,76.62,76.86,76.62,76.86,15500.0,56.6858,56.8633,56.6858,56.8633,15500.0
2006-09-20 11:15:00,76.87,76.98,76.81,76.94,42100.0,56.8707,56.9521,56.8263,56.9225,42100.0
2006-09-20 11:20:00,76.91,77.0,76.84,77.0,40100.0,56.9003,56.9669,56.8485,56.9669,40100.0
2006-09-20 11:25:00,77.04,77.07,76.92,77.01,29400.0,56.9965,57.0187,56.9077,56.9743,29400.0
2006-09-20 11:30:00,77.01,77.06,76.99,77.06,13400.0,56.9743,57.0113,56.9595,57.0113,13400.0
2006-09-20 11:35:00,77.02,77.04,76.99,77.03,12300.0,56.9817,56.9965,56.9595,56.9891,12300.0
2006-09-20 11:40:00,77.03,77.03,76.92,76.96,16200.0,56.9891,56.9891,56.9077,56.9373,16200.0
2006-09-20 11:45:00,76.96,76.98,76.87,76.89,14200.0,56.9373,56.9521,56.8707,56.8855,14200.0
2006-09-20 11:50:00,76.87,76.87,76.67,76.69,19900.0,56.8707,56.8707,56.7227,56.7375,19900.0
2006-09-20 11:55:00,76.69,76.69,76.64,76.65,4000.0,56.7375,56.7375,56.7005,56.7079,4000.0
2006-09-20 12:00:00,76.64,76.74,76.6,76.7,14300.0,56.7005,56.7745,56.671,56.7449,14300.0
2006-09-20 12:05:00,76.7,76.91,76.69,76.83,22400.0,56.7449,56.9003,56.7375,56.8411,22400.0
2006-09-20 12:10:00,76.83,76.83,76.67,76.73,8900.0,56.8411,56.8411,56.7227,56.7671,8900.0
2006-09-20 12:15:00,76.76,76.76,76.7,76.73,3100.0,56.7893,56.7893,56.7449,56.7671,3100.0
2006-09-20 12:20:00,76.74,76.81,76.71,76.8,9000.0,56.7745,56.8263,56.7523,56.8189,9000.0
2006-09-20 12:25:00,76.8,76.8,76.71,76.72,2500.0,56.8189,56.8189,56.7523,56.7597,2500.0
2006-09-20 12:30:00,76.68,76.76,76.68,76.76,5600.0,56.7301,56.7893,56.7301,56.7893,5600.0
2006-09-20 12:35:00,76.76,76.76,76.63,76.67,30200.0,56.7893,56.7893,56.6932,56.7227,30200.0
2006-09-20 12:40:00,76.68,76.69,76.64,76.69,5800.0,56.7301,56.7375,56.7005,56.7375,5800.0
2006-09-20 12:45:00,76.69,76.69,76.63,76.63,7600.0,56.7375,56.7375,56.6932,56.6932,7600.0
2006-09-20 12:50:00,76.65,76.67,76.62,76.62,5600.0,56.7079,56.7227,56.6858,56.6858,5600.0
2006-09-20 12:55:00,76.6,76.62,76.56,76.59,8700.0,56.671,56.6858,56.6414,56.6636,8700.0
2006-09-20 13:00:00,76.59,76.59,76.26,76.41,39200.0,56.6636,56.6636,56.4194,56.5304,39200.0
2006-09-20 13:05:00,76.4,76.42,76.31,76.31,12300.0,56.523,56.5378,56.4564,56.4564,12300.0
2006-09-20 13:10:00,76.32,76.36,76.28,76.28,8700.0,56.4638,56.4934,56.4342,56.4342,8700.0
2006-09-20 13:15:00,76.27,76.3,76.25,76.26,9300.0,56.4268,56.449,56.412,56.4194,9300.0
2006-09-20 13:20:00,76.25,76.26,76.2,76.25,9200.0,56.412,56.4194,56.375,56.412,9200.0
2006-09-20 13:25:00,76.26,76.27,76.23,76.23,6900.0,56.4194,56.4268,56.3972,56.3972,6900.0
2006-09-20 13:30:00,76.23,76.28,76.21,76.28,9300.0,56.3972,56.4342,56.3824,56.4342,9300.0
2006-09-20 13:35:00,76.28,76.32,76.27,76.28,10000.0,56.4342,56.4638,56.4268,56.4342,10000.0
2006-09-20 13:40:00,76.28,76.42,76.28,76.42,13500.0,56.4342,56.5378,56.4342,56.5378,13500.0
2006-09-20 13:45:00,76.46,76.56,76.46,76.53,16800.0,56.5674,56.6414,56.5674,56.6192,16800.0
2006-09-20 13:50:00,76.52,76.55,76.47,76.55,8700.0,56.6118,56.634,56.5748,56.634,8700.0
2006-09-20 13:55:00,76.54,76.57,76.53,76.55,6600.0,56.6266,56.6488,56.6192,56.634,6600.0
2006-09-20 14:00:00,76.55,76.68,76.55,76.58,18300.0,56.634,56.7301,56.634,56.6562,18300.0
2006-09-20 14:05:00,76.56,76.59,76.39,76.47,12700.0,56.6414,56.6636,56.5156,56.5748,12700.0
2006-09-20 14:10:00,76.47,76.54,76.18,76.25,16900.0,56.5748,56.6266,56.3602,56.412,16900.0
2006-09-20 14:15:00,76.25,76.49,76.0,76.01,36400.0,56.412,56.5896,56.2271,56.2345,36400.0
2006-09-20 14:20:00,76.0,76.19,75.92,76.18,37100.0,56.2271,56.3676,56.1679,56.3602,37100.0
2006-09-20 14:25:00,76.19,76.36,76.0,76.08,40100.0,56.3676,56.4934,56.2271,56.2862,40100.0
2006-09-20 14:30:00,76.08,76.41,76.06,76.4,26000.0,56.2862,56.5304,56.2714,56.523,26000.0
2006-09-20 14:35:00,76.41,76.52,76.36,76.36,19500.0,56.5304,56.6118,56.4934,56.4934,19500.0
2006-09-20 14:40:00,76.34,76.42,76.29,76.4,27300.0,56.4786,56.5378,56.4416,56.523,27300.0
2006-09-20 14:45:00,76.4,76.4,76.29,76.37,56500.0,56.523,56.523,56.4416,56.5008,56500.0
2006-09-20 14:50:00,76.38,76.45,76.2,76.45,25500.0,56.5082,56.56,56.375,56.56,25500.0
2006-09-20 14:55:00,76.46,76.7,76.46,76.63,26000.0,56.5674,56.7449,56.5674,56.6932,26000.0
2006-09-20 15:00:00,76.62,76.85,76.57,76.85,31300.0,56.6858,56.8559,56.6488,56.8559,31300.0
2006-09-20 15:05:00,76.76,77.04,76.74,77.0,99900.0,56.7893,56.9965,56.7745,56.9669,99900.0
2006-09-20 15:10:00,77.0,77.17,77.0,77.05,71000.0,56.9669,57.0927,56.9669,57.0039,71000.0
2006-09-20 15:15:00,77.05,77.09,77.01,77.09,33600.0,57.0039,57.0335,56.9743,57.0335,33600.0
2006-09-20 15:20:00,77.09,77.12,77.01,77.01,29800.0,57.0335,57.0557,56.9743,56.9743,29800.0
2006-09-20 15:25:00,77.01,77.03,76.89,77.0,31400.0,56.9743,56.9891,56.8855,56.9669,31400.0
2006-09-20 15:30:00,77.0,77.15,76.99,77.07,25300.0,56.9669,57.0779,56.9595,57.0187,25300.0
2006-09-20 15:35:00,77.06,77.06,76.79,76.79,18700.0,57.0113,57.0113,56.8115,56.8115,18700.0
2006-09-20 15:40:00,76.82,76.82,76.6,76.64,67200.0,56.8337,56.8337,56.671,56.7005,67200.0
2006-09-20 15:45:00,76.65,76.83,76.55,76.79,49300.0,56.7079,56.8411,56.634,56.8115,49300.0
2006-09-20 15:50:00,76.78,76.86,76.65,76.86,84900.0,56.8041,56.8633,56.7079,56.8633,84900.0
2006-09-20 15:55:00,76.86,76.9,76.78,76.82,49900.0,56.8633,56.8929,56.8041,56.8337,49900.0
2006-09-21 09:35:00,77.25,77.28,77.12,77.26,51300.0,57.1518,57.174,57.0557,57.1592,51300.0
2006-09-21 09:40:00,77.27,77.29,77.12,77.13,21600.0,57.1666,57.1814,57.0557,57.0631,21600.0
2006-09-21 09:45:00,77.12,77.26,77.12,77.24,31700.0,57.0557,57.1592,57.0557,57.1444,31700.0
2006-09-21 09:50:00,77.25,77.62,77.23,77.48,47000.0,57.1518,57.4256,57.137,57.322,47000.0
2006-09-21 09:55:00,77.49,77.52,77.28,77.29,18400.0,57.3294,57.3516,57.174,57.1814,18400.0
2006-09-21 10:00:00,77.3,77.46,77.3,77.46,36900.0,57.1888,57.3072,57.1888,57.3072,36900.0
2006-09-21 10:05:00,77.45,77.64,77.4,77.64,38900.0,57.2998,57.4404,57.2628,57.4404,38900.0
2006-09-21 10:10:00,77.64,77.83,77.58,77.58,43900.0,57.4404,57.5809,57.396,57.396,43900.0
2006-09-21 10:15:00,77.55,77.57,77.39,77.41,33700.0,57.3738,57.3886,57.2554,57.2702,33700.0
2006-09-21 10:20:00,77.41,77.44,77.31,77.39,25000.0,57.2702,57.2924,57.1962,57.2554,25000.0
2006-09-21 10:25:00,77.39,77.49,77.29,77.49,18600.0,57.2554,57.3294,57.1814,57.3294,18600.0
2006-09-21 10:30:00,77.49,77.55,77.32,77.33,18000.0,57.3294,57.3738,57.2036,57.211,18000.0
2006-09-21 10:35:00,77.36,77.38,77.33,77.37,15000.0,57.2332,57.248,57.211,57.2406,15000.0
2006-09-21 10:40:00,77.38,77.48,77.37,77.38,18900.0,57.248,57.322,57.2406,57.248,18900.0
2006-09-21 10:45:00,77.39,77.42,77.28,77.36,43600.0,57.2554,57.2776,57.174,57.2332,43600.0
2006-09-21 10:50:00,77.42,77.42,77.27,77.28,30500.0,57.2776,57.2776,57.1666,57.174,30500.0
2006-09-21 10:55:00,77.27,77.34,77.24,77.24,24100.0,57.1666,57.2184,57.1444,57.1444,24100.0
2006-09-21 11:00:00,77.22,77.31,77.2,77.3,21800.0,57.1297,57.1962,57.1149,57.1888,21800.0
2006-09-21 11:05:00,77.29,77.34,77.26,77.28,32800.0,57.1814,57.2184,57.1592,57.174,32800.0
2006-09-21 11:10:00,77.28,77.37,77.28,77.32,25400.0,57.174,57.2406,57.174,57.2036,25400.0
2006-09-21 11:15:00,77.32,77.33,77.3,77.31,12800.0,57.2036,57.211,57.1888,57.1962,12800.0
2006-09-21 11:20:00,77.34,77.34,77.2,77.21,29000.0,57.2184,57.2184,57.1149,57.1223,29000.0
2006-09-21 11:25:00,77.21,77.3,77.17,77.22,17100.0,57.1223,57.1888,57.0927,57.1297,17100.0
2006-09-21 11:30:00,77.2,77.23,77.06,77.14,16900.0,57.1149,57.137,57.0113,57.0705,16900.0
2006-09-21 11:35:00,77.14,77.3,77.14,77.26,15500.0,57.0705,57.1888,57.0705,57.1592,15500.0
2006-09-21 11:40:00,77.26,77.26,77.18,77.19,9500.0,57.1592,57.1592,57.1001,57.1075,9500.0
2006-09-21 11:45:00,77.2,77.23,77.17,77.21,10300.0,57.1149,57.137,57.0927,57.1223,10300.0
2006-09-21 11:50:00,77.2,77.38,77.17,77.34,15800.0,57.1149,57.248,57.0927,57.2184,15800.0
2006-09-21 11:55:00,77.44,77.44,77.21,77.3,11600.0,57.2924,57.2924,57.1223,57.1888,11600.0
2006-09-21 12:00:00,77.31,77.33,77.18,77.22,37400.0,57.1962,57.211,57.1001,57.1297,37400.0
2006-09-21 12:05:00,77.2,77.24,77.19,77.23,19600.0,57.1149,57.1444,57.1075,57.137,19600.0
2006-09-21 12:10:00,77.23,77.23,77.14,77.15,33000.0,57.137,57.137,57.0705,57.0779,33000.0
2006-09-21 12:15:00,77.17,77.25,77.14,77.22,25900.0,57.0927,57.1518,57.0705,57.1297,25900.0
2006-09-21 12:20:00,77.21,77.21,77.13,77.13,33200.0,57.1223,57.1223,57.0631,57.0631,33200.0
2006-09-21 12:25:00,77.11,77.21,77.11,77.2,23800.0,57.0483,57.1223,57.0483,57.1149,23800.0
2006-09-21 12:30:00,77.19,77.21,77.13,77.13,26600.0,57.1075,57.1223,57.0631,57.0631,26600.0
2006-09-21 12:35:00,77.1,77.11,77.01,77.05,20000.0,57.0409,57.0483,56.9743,57.0039,20000.0
2006-09-21 12:40:00,77.05,77.1,76.96,76.99,33400.0,57.0039,57.0409,56.9373,56.9595,33400.0
2006-09-21 12:45:00,76.96,77.08,76.94,77.02,28000.0,56.9373,57.0261,56.9225,56.9817,28000.0
2006-09-21 12:50:00,77.03,77.07,76.9,76.92,26800.0,56.9891,57.0187,56.8929,56.9077,26800.0
2006-09-21 12:55:00,76.9,76.95,76.84,76.95,25600.0,56.8929,56.9299,56.8485,56.9299,25600.0
2006-09-21 13:00:00,76.95,76.95,76.9,76.91,8800.0,56.9299,56.9299,56.8929,56.9003,8800.0
2006-09-21 13:05:00,76.9,76.9,76.69,76.69,22000.0,56.8929,56.8929,56.7375,56.7375,22000.0
2006-09-21 13:10:00,76.7,76.74,76.61,76.61,31000.0,56.7449,56.7745,56.6784,56.6784,31000.0
2006-09-21 13:15:00,76.61,76.8,76.6,76.7,45200.0,56.6784,56.8189,56.671,56.7449,45200.0
2006-09-21 13:20:00,76.68,76.73,76.56,76.68,53600.0,56.7301,56.7671,56.6414,56.7301,53600.0
2006-09-21 13:25:00,76.68,76.68,76.44,76.44,16900.0,56.7301,56.7301,56.5526,56.5526,16900.0
2006-09-21 13:30:00,76.45,76.46,76.24,76.29,21900.0,56.56,56.5674,56.4046,56.4416,21900.0
2006-09-21 13:35:00,76.28,76.43,76.25,76.4,34800.0,56.4342,56.5452,56.412,56.523,34800.0
2006-09-21 13:40:00,76.4,76.4,76.15,76.24,20600.0,56.523,56.523,56.338,56.4046,20600.0
2006-09-21 13:45:00,76.28,76.38,76.24,76.24,23500.0,56.4342,56.5082,56.4046,56.4046,23500.0
2006-09-21 13:50:00,76.26,76.29,76.2,76.25,9500.0,56.4194,56.4416,56.375,56.412,9500.0
2006-09-21 13:55:00,76.25,76.31,76.17,76.31,11900.0,56.412,56.4564,56.3528,56.4564,11900.0
2006-09-21 14:00:00,76.31,76.7,76.31,76.7,20700.0,56.4564,56.7449,56.4564,56.7449,20700.0
2006-09-21 14:05:00,76.7,76.77,76.66,76.67,26600.0,56.7449,56.7967,56.7153,56.7227,26600.0
2006-09-21 14:10:00,76.68,76.74,76.59,76.74,27600.0,56.7301,56.7745,56.6636,56.7745,27600.0
2006-09-21 14:15:00,76.74,76.8,76.73,76.74,11600.0,56.7745,56.8189,56.7671,56.7745,11600.0
2006-09-21 14:20:00,76.73,76.73,76.49,76.5,24100.0,56.7671,56.7671,56.5896,56.597,24100.0
2006-09-21 14:25:00,76.51,76.51,76.35,76.38,31700.0,56.6044,56.6044,56.486,56.5082,31700.0
2006-09-21 14:30:00,76.38,76.48,76.37,76.46,20500.0,56.5082,56.5822,56.5008,56.5674,20500.0
2006-09-21 14:35:00,76.45,76.67,76.43,76.62,62300.0,56.56,56.7227,56.5452,56.6858,62300.0
2006-09-21 14:40:00,76.63,76.64,76.5,76.64,51500.0,56.6932,56.7005,56.597,56.7005,51500.0
2006-09-21 14:45:00,76.64,76.7,76.57,76.62,50900.0,56.7005,56.7449,56.6488,56.6858,50900.0
2006-09-21 14:50:00,76.61,76.69,76.6,76.64,40400.0,56.6784,56.7375,56.671,56.7005,40400.0
2006-09-21 14:55:00,76.64,76.72,76.62,76.63,30700.0,56.7005,56.7597,56.6858,56.6932,30700.0
2006-09-21 15:00:00,76.65,76.73,76.57,76.59,46200.0,56.7079,56.7671,56.6488,56.6636,46200.0
2006-09-21 15:05:00,76.57,76.68,76.56,76.66,35900.0,56.6488,56.7301,56.6414,56.7153,35900.0
2006-09-21 15:10:00,76.66,76.66,76.56,76.57,29400.0,56.7153,56.7153,56.6414,56.6488,29400.0
2006-09-21 15:15:00,76.57,76.64,76.55,76.64,31100.0,56.6488,56.7005,56.634,56.7005,31100.0
2006-09-21 15:20:00,76.65,76.66,76.44,76.44,47400.0,56.7079,56.7153,56.5526,56.5526,47400.0
2006-09-21 15:25:00,76.45,76.49,76.41,76.44,41200.0,56.56,56.5896,56.5304,56.5526,41200.0
2006-09-21 15:30:00,76.44,76.58,76.44,76.51,35700.0,56.5526,56.6562,56.5526,56.6044,35700.0
2006-09-21 15:35:00,76.5,76.52,76.49,76.5,57700.0,56.597,56.6118,56.5896,56.597,57700.0
2006-09-21 15:40:00,76.5,76.54,76.48,76.49,51700.0,56.597,56.6266,56.5822,56.5896,51700.0
2006-09-21 15:45:00,76.5,76.53,76.47,76.48,56600.0,56.597,56.6192,56.5748,56.5822,56600.0
2006-09-21 15:50:00,76.48,76.49,76.39,76.39,80000.0,56.5822,56.5896,56.5156,56.5156,80000.0
2006-09-21 15:55:00,76.4,76.52,76.38,76.5,86200.0,56.523,56.6118,56.5082,56.597,86200.0
2006-09-22 09:30:00,77.0,77.15,76.76,76.76,46800.0,56.9669,57.0779,56.7893,56.7893,46800.0
2006-09-22 09:35:00,76.75,77.01,76.67,76.83,47700.0,56.7819,56.9743,56.7227,56.8411,47700.0
2006-09-22 09:40:00,76.77,76.81,76.66,76.7,29200.0,56.7967,56.8263,56.7153,56.7449,29200.0
2006-09-22 09:45:00,76.72,76.94,76.68,76.74,36300.0,56.7597,56.9225,56.7301,56.7745,36300.0
2006-09-22 09:50:00,76.7,76.8,76.63,76.75,33400.0,56.7449,56.8189,56.6932,56.7819,33400.0
2006-09-22 09:55:00,76.75,76.92,76.75,76.84,50100.0,56.7819,56.9077,56.7819,56.8485,50100.0
2006-09-22 10:00:00,76.79,76.95,76.79,76.9,20900.0,56.8115,56.9299,56.8115,56.8929,20900.0
2006-09-22 10:05:00,76.94,76.96,76.85,76.87,30000.0,56.9225,56.9373,56.8559,56.8707,30000.0
2006-09-22 10:10:00,76.94,77.12,76.9,77.09,33100.0,56.9225,57.0557,56.8929,57.0335,33100.0
2006-09-22 10:15:00,77.09,77.3,77.08,77.24,21900.0,57.0335,57.1888,57.0261,57.1444,21900.0
2006-09-22 10:20:00,77.24,77.43,77.24,77.25,28100.0,57.1444,57.285,57.1444,57.1518,28100.0
2006-09-22 10:25:00,77.25,77.26,77.11,77.11,24300.0,57.1518,57.1592,57.0483,57.0483,24300.0
2006-09-22 10:30:00,77.14,77.16,76.93,76.93,20000.0,57.0705,57.0853,56.9151,56.9151,20000.0
2006-09-22 10:35:00,76.94,76.98,76.85,76.9,26200.0,56.9225,56.9521,56.8559,56.8929,26200.0
2006-09-22 10:40:00,76.9,76.9,76.8,76.8,25700.0,56.8929,56.8929,56.8189,56.8189,25700.0
2006-09-22 10:45:00,76.8,76.81,76.75,76.77,28900.0,56.8189,56.8263,56.7819,56.7967,28900.0
2006-09-22 10:50:00,76.77,76.77,76.66,76.66,18400.0,56.7967,56.7967,56.7153,56.7153,18400.0
2006-09-22 10:55:00,76.66,76.7,76.6,76.6,24800.0,56.7153,56.7449,56.671,56.671,24800.0
2006-09-22 11:00:00,76.64,76.64,76.5,76.54,41300.0,56.7005,56.7005,56.597,56.6266,41300.0
2006-09-22 11:05:00,76.53,76.63,76.51,76.62,21000.0,56.6192,56.6932,56.6044,56.6858,21000.0
2006-09-22 11:10:00,76.59,76.61,76.5,76.52,39900.0,56.6636,56.6784,56.597,56.6118,39900.0
2006-09-22 11:15:00,76.52,76.58,76.52,76.57,36000.0,56.6118,56.6562,56.6118,56.6488,36000.0
2006-09-22 11:20:00,76.56,76.69,76.55,76.66,21100.0,56.6414,56.7375,56.634,56.7153,21100.0
2006-09-22 11:25:00,76.66,76.68,76.62,76.62,9500.0,56.7153,56.7301,56.6858,56.6858,9500.0
2006-09-22 11:30:00,76.62,76.73,76.61,76.72,15300.0,56.6858,56.7671,56.6784,56.7597,15300.0
2006-09-22 11:35:00,76.73,76.74,76.64,76.73,22300.0,56.7671,56.7745,56.7005,56.7671,22300.0
2006-09-22 11:40:00,76.73,76.75,76.71,76.73,17700.0,56.7671,56.7819,56.7523,56.7671,17700.0
2006-09-22 11:45:00,76.71,76.75,76.7,76.74,8800.0,56.7523,56.7819,56.7449,56.7745,8800.0
2006-09-22 11:50:00,76.73,76.8,76.71,76.78,15800.0,56.7671,56.8189,56.7523,56.8041,15800.0
2006-09-22 11:55:00,76.78,76.91,76.78,76.91,15700.0,56.8041,56.9003,56.8041,56.9003,15700.0
2006-09-22 12:00:00,76.92,76.93,76.81,76.87,17900.0,56.9077,56.9151,56.8263,56.8707,17900.0
2006-09-22 12:05:00,76.87,76.9,76.83,76.9,10200.0,56.8707,56.8929,56.8411,56.8929,10200.0
2006-09-22 12:10:00,76.88,76.92,76.83,76.91,13700.0,56.8781,56.9077,56.8411,56.9003,13700.0
2006-09-22 12:15:00,76.9,76.93,76.88,76.93,7300.0,56.8929,56.9151,56.8781,56.9151,7300.0
2006-09-22 12:20:00,76.9,77.04,76.9,77.01,19500.0,56.8929,56.9965,56.8929,56.9743,19500.0
2006-09-22 12:25:00,77.03,77.05,77.01,77.05,14400.0,56.9891,57.0039,56.9743,57.0039,14400.0
2006-09-22 12:30:00,77.01,77.03,76.97,76.97,10900.0,56.9743,56.9891,56.9447,56.9447,10900.0
2006-09-22 12:35:00,76.98,76.98,76.88,76.9,18800.0,56.9521,56.9521,56.8781,56.8929,18800.0
2006-09-22 12:40:00,76.9,76.92,76.88,76.92,7200.0,56.8929,56.9077,56.8781,56.9077,7200.0
2006-09-22 12:45:00,76.89,76.97,76.89,76.97,10800.0,56.8855,56.9447,56.8855,56.9447,10800.0
2006-09-22 12:50:00,76.98,77.03,76.96,76.99,30900.0,56.9521,56.9891,56.9373,56.9595,30900.0
2006-09-22 12:55:00,76.99,77.0,76.97,76.98,9500.0,56.9595,56.9669,56.9447,56.9521,9500.0
2006-09-22 13:00:00,76.97,77.03,76.96,77.03,17400.0,56.9447,56.9891,56.9373,56.9891,17400.0
2006-09-22 13:05:00,77.03,77.04,76.93,76.96,24800.0,56.9891,56.9965,56.9151,56.9373,24800.0
2006-09-22 13:10:00,76.95,76.98,76.9,76.92,40600.0,56.9299,56.9521,56.8929,56.9077,40600.0
2006-09-22 13:15:00,76.93,76.93,76.84,76.85,12300.0,56.9151,56.9151,56.8485,56.8559,12300.0
2006-09-22 13:20:00,76.83,76.96,76.82,76.87,14100.0,56.8411,56.9373,56.8337,56.8707,14100.0
2006-09-22 13:25:00,76.86,76.88,76.85,76.86,2900.0,56.8633,56.8781,56.8559,56.8633,2900.0
2006-09-22 13:30:00,76.87,76.87,76.85,76.85,6000.0,56.8707,56.8707,56.8559,56.8559,6000.0
2006-09-22 13:35:00,76.86,76.9,76.83,76.83,16800.0,56.8633,56.8929,56.8411,56.8411,16800.0
2006-09-22 13:40:00,76.83,76.83,76.78,76.78,7400.0,56.8411,56.8411,56.8041,56.8041,7400.0
2006-09-22 13:45:00,76.77,76.79,76.75,76.79,20100.0,56.7967,56.8115,56.7819,56.8115,20100.0
2006-09-22 13:50:00,76.79,76.85,76.76,76.82,14600.0,56.8115,56.8559,56.7893,56.8337,14600.0
2006-09-22 13:55:00,76.83,76.83,76.79,76.82,7000.0,56.8411,56.8411,56.8115,56.8337,7000.0
2006-09-22 14:00:00,76.81,76.83,76.79,76.82,5600.0,56.8263,56.8411,56.8115,56.8337,5600.0
2006-09-22 14:05:00,76.82,76.83,76.8,76.81,9900.0,56.8337,56.8411,56.8189,56.8263,9900.0
2006-09-22 14:10:00,76.8,76.8,76.75,76.75,10700.0,56.8189,56.8189,56.7819,56.7819,10700.0
2006-09-22 14:15:00,76.75,76.79,76.71,76.75,17900.0,56.7819,56.8115,56.7523,56.7819,17900.0
2006-09-22 14:20:00,76.74,76.8,76.74,76.79,19300.0,56.7745,56.8189,56.7745,56.8115,19300.0
2006-09-22 14:25:00,76.8,76.81,76.74,76.74,9900.0,56.8189,56.8263,56.7745,56.7745,9900.0
2006-09-22 14:30:00,76.75,76.81,76.74,76.74,15900.0,56.7819,56.8263,56.7745,56.7745,15900.0
2006-09-22 14:35:00,76.75,76.81,76.74,76.79,15700.0,56.7819,56.8263,56.7745,56.8115,15700.0
2006-09-22 14:40:00,76.79,76.8,76.69,76.75,17100.0,56.8115,56.8189,56.7375,56.7819,17100.0
2006-09-22 14:45:00,76.75,76.84,76.75,76.82,10500.0,56.7819,56.8485,56.7819,56.8337,10500.0
2006-09-22 14:50:00,76.83,76.84,76.82,76.82,3900.0,56.8411,56.8485,56.8337,56.8337,3900.0
2006-09-22 14:55:00,76.82,76.82,76.75,76.79,10100.0,56.8337,56.8337,56.7819,56.8115,10100.0
2006-09-22 15:00:00,76.76,76.8,76.75,76.8,14300.0,56.7893,56.8189,56.7819,56.8189,14300.0
2006-09-22 15:05:00,76.8,76.92,76.78,76.92,32200.0,56.8189,56.9077,56.8041,56.9077,32200.0
2006-09-22 15:10:00,76.92,76.99,76.89,76.9,17500.0,56.9077,56.9595,56.8855,56.8929,17500.0
2006-09-22 15:15:00,76.9,76.93,76.87,76.87,13800.0,56.8929,56.9151,56.8707,56.8707,13800.0
2006-09-22 15:20:00,76.87,76.88,76.78,76.78,19700.0,56.8707,56.8781,56.8041,56.8041,19700.0
2006-09-22 15:25:00,76.78,76.85,76.77,76.82,11400.0,56.8041,56.8559,56.7967,56.8337,11400.0
2006-09-22 15:30:00,76.83,76.87,76.8,76.86,20100.0,56.8411,56.8707,56.8189,56.8633,20100.0
2006-09-22 15:35:00,76.87,76.87,76.77,76.8,25200.0,56.8707,56.8707,56.7967,56.8189,25200.0
2006-09-22 15:40:00,76.79,76.82,76.79,76.81,13000.0,56.8115,56.8337,56.8115,56.8263,13000.0
2006-09-22 15:45:00,76.81,76.83,76.75,76.83,29300.0,56.8263,56.8411,56.7819,56.8411,29300.0
2006-09-22 15:50:00,76.84,76.93,76.84,76.91,123600.0,56.8485,56.9151,56.8485,56.9003,123600.0
2006-09-22 15:55:00,76.91,77.02,76.91,76.95,47500.0,56.9003,56.9817,56.9003,56.9299,47500.0
2006-09-25 09:30:00,77.05,77.23,77.03,77.23,35600.0,57.0039,57.137,56.9891,57.137,35600.0
2006-09-25 09:35:00,77.25,77.3,77.01,77.09,8300.0,57.1518,57.1888,56.9743,57.0335,8300.0
2006-09-25 09:40:00,77.12,77.4,76.76,76.79,73000.0,57.0557,57.2628,56.7893,56.8115,73000.0
2006-09-25 09:45:00,76.8,76.92,76.79,76.82,41800.0,56.8189,56.9077,56.8115,56.8337,41800.0
2006-09-25 09:50:00,76.82,77.15,76.8,77.13,32300.0,56.8337,57.0779,56.8189,57.0631,32300.0
2006-09-25 09:55:00,77.13,77.2,76.76,76.81,34700.0,57.0631,57.1149,56.7893,56.8263,34700.0
2006-09-25 10:00:00,76.8,77.02,76.76,76.93,19800.0,56.8189,56.9817,56.7893,56.9151,19800.0
2006-09-25 10:05:00,76.98,77.1,76.96,77.07,13600.0,56.9521,57.0409,56.9373,57.0187,13600.0
2006-09-25 10:10:00,77.08,77.08,76.69,76.75,27700.0,57.0261,57.0261,56.7375,56.7819,27700.0
2006-09-25 10:15:00,76.73,76.9,76.73,76.78,25700.0,56.7671,56.8929,56.7671,56.8041,25700.0
2006-09-25 10:20:00,76.76,77.01,76.76,76.93,16400.0,56.7893,56.9743,56.7893,56.9151,16400.0
2006-09-25 10:25:00,76.91,77.0,76.88,76.91,14700.0,56.9003,56.9669,56.8781,56.9003,14700.0
2006-09-25 10:30:00,76.91,76.92,76.77,76.86,23600.0,56.9003,56.9077,56.7967,56.8633,23600.0
2006-09-25 10:35:00,76.87,76.89,76.72,76.75,39100.0,56.8707,56.8855,56.7597,56.7819,39100.0
2006-09-25 10:40:00,76.73,76.73,76.63,76.67,35700.0,56.7671,56.7671,56.6932,56.7227,35700.0
2006-09-25 10:45:00,76.67,76.7,76.65,76.65,32600.0,56.7227,56.7449,56.7079,56.7079,32600.0
2006-09-25 10:50:00,76.65,76.72,76.6,76.62,37400.0,56.7079,56.7597,56.671,56.6858,37400.0
2006-09-25 10:55:00,76.64,76.72,76.62,76.71,24400.0,56.7005,56.7597,56.6858,56.7523,24400.0
2006-09-25 11:00:00,76.71,76.82,76.64,76.69,24400.0,56.7523,56.8337,56.7005,56.7375,24400.0
2006-09-25 11:05:00,76.67,76.83,76.62,76.62,19600.0,56.7227,56.8411,56.6858,56.6858,19600.0
2006-09-25 11:10:00,76.61,76.67,76.58,76.65,23500.0,56.6784,56.7227,56.6562,56.7079,23500.0
2006-09-25 11:15:00,76.65,76.72,76.63,76.67,6000.0,56.7079,56.7597,56.6932,56.7227,6000.0
2006-09-25 11:20:00,76.7,76.85,76.7,76.83,18900.0,56.7449,56.8559,56.7449,56.8411,18900.0
2006-09-25 11:25:00,76.85,76.85,76.71,76.76,9900.0,56.8559,56.8559,56.7523,56.7893,9900.0
2006-09-25 11:30:00,76.76,76.77,76.65,76.69,10000.0,56.7893,56.7967,56.7079,56.7375,10000.0
2006-09-25 11:35:00,76.69,76.75,76.69,76.72,6600.0,56.7375,56.7819,56.7375,56.7597,6600.0
2006-09-25 11:40:00,76.69,76.73,76.68,76.71,9800.0,56.7375,56.7671,56.7301,56.7523,9800.0
2006-09-25 11:45:00,76.71,76.73,76.67,76.71,4200.0,56.7523,56.7671,56.7227,56.7523,4200.0
2006-09-25 11:50:00,76.71,76.75,76.69,76.74,10300.0,56.7523,56.7819,56.7375,56.7745,10300.0
2006-09-25 11:55:00,76.74,76.74,76.66,76.66,11300.0,56.7745,56.7745,56.7153,56.7153,11300.0
2006-09-25 12:00:00,76.65,76.65,76.55,76.6,26700.0,56.7079,56.7079,56.634,56.671,26700.0
2006-09-25 12:05:00,76.61,76.64,76.58,76.58,13900.0,56.6784,56.7005,56.6562,56.6562,13900.0
2006-09-25 12:10:00,76.57,76.65,76.57,76.62,10800.0,56.6488,56.7079,56.6488,56.6858,10800.0
2006-09-25 12:15:00,76.62,76.69,76.6,76.67,13200.0,56.6858,56.7375,56.671,56.7227,13200.0
2006-09-25 12:20:00,76.69,76.74,76.66,76.7,16400.0,56.7375,56.7745,56.7153,56.7449,16400.0
2006-09-25 12:25:00,76.71,76.82,76.7,76.8,11500.0,56.7523,56.8337,56.7449,56.8189,11500.0
2006-09-25 12:30:00,76.81,76.9,76.81,76.86,13000.0,56.8263,56.8929,56.8263,56.8633,13000.0
2006-09-25 12:35:00,76.88,76.91,76.83,76.88,44300.0,56.8781,56.9003,56.8411,56.8781,44300.0
2006-09-25 12:40:00,76.9,77.0,76.9,76.97,4800.0,56.8929,56.9669,56.8929,56.9447,4800.0
2006-09-25 12:45:00,76.99,77.12,76.99,77.12,7100.0,56.9595,57.0557,56.9595,57.0557,7100.0
2006-09-25 12:50:00,77.12,77.19,77.12,77.19,21700.0,57.0557,57.1075,57.0557,57.1075,21700.0
2006-09-25 12:55:00,77.2,77.44,77.19,77.35,20000.0,57.1149,57.2924,57.1075,57.2258,20000.0
2006-09-25 13:00:00,77.36,77.54,77.36,77.53,15200.0,57.2332,57.3664,57.2332,57.359,15200.0
2006-09-25 13:05:00,77.53,77.75,77.53,77.75,23000.0,57.359,57.5218,57.359,57.5218,23000.0
2006-09-25 13:10:00,77.75,77.79,77.52,77.53,63800.0,57.5218,57.5514,57.3516,57.359,63800.0
2006-09-25 13:15:00,77.53,77.61,77.49,77.53,93500.0,57.359,57.4182,57.3294,57.359,93500.0
2006-09-25 13:20:00,77.53,77.55,77.44,77.5,18500.0,57.359,57.3738,57.2924,57.3368,18500.0
2006-09-25 13:25:00,77.5,77.51,77.43,77.44,5000.0,57.3368,57.3442,57.285,57.2924,5000.0
2006-09-25 13:30:00,77.43,77.46,77.4,77.45,5600.0,57.285,57.3072,57.2628,57.2998,5600.0
2006-09-25 13:35:00,77.45,77.46,77.42,77.43,7100.0,57.2998,57.3072,57.2776,57.285,7100.0
2006-09-25 13:40:00,77.44,77.58,77.43,77.54,31400.0,57.2924,57.396,57.285,57.3664,31400.0
2006-09-25 13:45:00,77.54,77.67,77.54,77.65,11900.0,57.3664,57.4626,57.3664,57.4478,11900.0
2006-09-25 13:50:00,77.65,77.79,77.65,77.75,20600.0,57.4478,57.5514,57.4478,57.5218,20600.0
2006-09-25 13:55:00,77.73,77.76,77.69,77.73,13600.0,57.507,57.5292,57.4774,57.507,13600.0
2006-09-25 14:00:00,77.72,77.76,77.68,77.71,23200.0,57.4996,57.5292,57.47,57.4922,23200.0
2006-09-25 14:05:00,77.71,77.76,77.64,77.69,27200.0,57.4922,57.5292,57.4404,57.4774,27200.0
2006-09-25 14:10:00,77.7,77.78,77.68,77.76,31100.0,57.4848,57.544,57.47,57.5292,31100.0
2006-09-25 14:15:00,77.76,77.76,77.62,77.65,25500.0,57.5292,57.5292,57.4256,57.4478,25500.0
2006-09-25 14:20:00,77.64,77.65,77.59,77.6,67800.0,57.4404,57.4478,57.4034,57.4108,67800.0
2006-09-25 14:25:00,77.6,77.64,77.51,77.58,79500.0,57.4108,57.4404,57.3442,57.396,79500.0
2006-09-25 14:30:00,77.57,77.67,77.54,77.64,57800.0,57.3886,57.4626,57.3664,57.4404,57800.0
2006-09-25 14:35:00,77.65,77.73,77.63,77.71,70600.0,57.4478,57.507,57.433,57.4922,70600.0
2006-09-25 14:40:00,77.71,77.77,77.64,77.64,43500.0,57.4922,57.5366,57.4404,57.4404,43500.0
2006-09-25 14:45:00,77.64,77.74,77.62,77.72,35200.0,57.4404,57.5144,57.4256,57.4996,35200.0
2006-09-25 14:50:00,77.72,77.77,77.67,77.74,42400.0,57.4996,57.5366,57.4626,57.5144,42400.0
2006-09-25 14:55:00,77.74,77.78,77.71,77.74,34900.0,57.5144,57.544,57.4922,57.5144,34900.0
2006-09-25 15:00:00,77.76,77.79,77.67,77.68,32800.0,57.5292,57.5514,57.4626,57.47,32800.0
2006-09-25 15:05:00,77.69,77.77,77.67,77.69,38000.0,57.4774,57.5366,57.4626,57.4774,38000.0
2006-09-25 15:10:00,77.71,77.76,77.65,77.68,51700.0,57.4922,57.5292,57.4478,57.47,51700.0
2006-09-25 15:15:00,77.68,77.73,77.66,77.69,50000.0,57.47,57.507,57.4552,57.4774,50000.0
2006-09-25 15:20:00,77.68,77.69,77.57,77.68,38900.0,57.47,57.4774,57.3886,57.47,38900.0
2006-09-25 15:25:00,77.67,77.68,77.62,77.64,30000.0,57.4626,57.47,57.4256,57.4404,30000.0
2006-09-25 15:30:00,77.63,77.64,77.46,77.52,31300.0,57.433,57.4404,57.3072,57.3516,31300.0
2006-09-25 15:35:00,77.52,77.68,77.52,77.59,17000.0,57.3516,57.47,57.3516,57.4034,17000.0
2006-09-25 15:40:00,77.59,77.61,77.55,77.6,22500.0,57.4034,57.4182,57.3738,57.4108,22500.0
2006-09-25 15:45:00,77.6,77.6,77.43,77.44,25600.0,57.4108,57.4108,57.285,57.2924,25600.0
2006-09-25 15:50:00,77.45,77.66,77.45,77.66,24400.0,57.2998,57.4552,57.2998,57.4552,24400.0
2006-09-25 15:55:00,77.67,77.7,77.58,77.6,41700.0,57.4626,57.4848,57.396,57.4108,41700.0
2006-09-26 09:30:00,77.65,77.65,77.45,77.46,48400.0,57.4478,57.4478,57.2998,57.3072,48400.0
2006-09-26 09:35:00,77.43,77.44,77.25,77.31,49000.0,57.285,57.2924,57.1518,57.1962,49000.0
2006-09-26 09:40:00,77.3,77.45,77.27,77.45,40100.0,57.1888,57.2998,57.1666,57.2998,40100.0
2006-09-26 09:45:00,77.5,77.7,77.47,77.6,82500.0,57.3368,57.4848,57.3146,57.4108,82500.0
2006-09-26 09:50:00,77.6,77.65,77.54,77.56,21700.0,57.4108,57.4478,57.3664,57.3812,21700.0
2006-09-26 09:55:00,77.53,77.57,77.35,77.47,22000.0,57.359,57.3886,57.2258,57.3146,22000.0
2006-09-26 10:00:00,77.47,77.61,77.38,77.6,57900.0,57.3146,57.4182,57.248,57.4108,57900.0
2006-09-26 10:05:00,77.56,77.62,77.5,77.59,37400.0,57.3812,57.4256,57.3368,57.4034,37400.0
2006-09-26 10:10:00,77.57,77.61,77.5,77.5,67000.0,57.3886,57.4182,57.3368,57.3368,67000.0
2006-09-26 10:15:00,77.5,77.78,77.5,77.66,44500.0,57.3368,57.544,57.3368,57.4552,44500.0
2006-09-26 10:20:00,77.72,77.75,77.61,77.65,26800.0,57.4996,57.5218,57.4182,57.4478,26800.0
2006-09-26 10:25:00,77.65,77.98,77.65,77.98,20200.0,57.4478,57.6919,57.4478,57.6919,20200.0
2006-09-26 10:30:00,77.99,78.07,77.82,77.85,13300.0,57.6993,57.7585,57.5735,57.5957,13300.0
2006-09-26 10:35:00,77.85,77.93,77.85,77.9,8300.0,57.5957,57.6549,57.5957,57.6327,8300.0
2006-09-26 10:40:00,77.9,78.07,77.9,78.03,25400.0,57.6327,57.7585,57.6327,57.7289,25400.0
2006-09-26 10:45:00,78.02,78.05,77.96,77.98,19400.0,57.7215,57.7437,57.6771,57.6919,19400.0
2006-09-26 10:50:00,77.98,77.98,77.91,77.95,24200.0,57.6919,57.6919,57.6401,57.6697,24200.0
2006-09-26 10:55:00,77.95,77.97,77.85,77.96,17400.0,57.6697,57.6845,57.5957,57.6771,17400.0
2006-09-26 11:00:00,77.94,78.02,77.91,77.93,24000.0,57.6623,57.7215,57.6401,57.6549,24000.0
2006-09-26 11:05:00,77.93,78.03,77.91,77.97,15200.0,57.6549,57.7289,57.6401,57.6845,15200.0
2006-09-26 11:10:00,77.96,77.96,77.87,77.96,14900.0,57.6771,57.6771,57.6105,57.6771,14900.0
2006-09-26 11:15:00,77.95,78.05,77.84,77.84,26000.0,57.6697,57.7437,57.5883,57.5883,26000.0
2006-09-26 11:20:00,77.84,77.84,77.68,77.69,27900.0,57.5883,57.5883,57.47,57.4774,27900.0
2006-09-26 11:25:00,77.71,77.75,77.63,77.75,40700.0,57.4922,57.5218,57.433,57.5218,40700.0
2006-09-26 11:30:00,77.75,77.82,77.75,77.8,19100.0,57.5218,57.5735,57.5218,57.5588,19100.0
2006-09-26 11:35:00,77.8,77.81,77.75,77.77,11100.0,57.5588,57.5661,57.5218,57.5366,11100.0
2006-09-26 11:40:00,77.8,77.8,77.58,77.58,16500.0,57.5588,57.5588,57.396,57.396,16500.0
2006-09-26 11:45:00,77.6,77.68,77.48,77.67,57800.0,57.4108,57.47,57.322,57.4626,57800.0
2006-09-26 11:50:00,77.68,77.74,77.58,77.69,21100.0,57.47,57.5144,57.396,57.4774,21100.0
2006-09-26 11:55:00,77.67,77.74,77.54,77.54,19900.0,57.4626,57.5144,57.3664,57.3664,19900.0
2006-09-26 12:00:00,77.59,77.67,77.56,77.6,37800.0,57.4034,57.4626,57.3812,57.4108,37800.0
2006-09-26 12:05:00,77.59,77.6,77.45,77.52,44200.0,57.4034,57.4108,57.2998,57.3516,44200.0
2006-09-26 12:10:00,77.52,77.56,77.45,77.53,18700.0,57.3516,57.3812,57.2998,57.359,18700.0
2006-09-26 12:15:00,77.56,77.69,77.56,77.61,21000.0,57.3812,57.4774,57.3812,57.4182,21000.0
2006-09-26 12:20:00,77.61,77.65,77.58,77.63,21700.0,57.4182,57.4478,57.396,57.433,21700.0
2006-09-26 12:25:00,77.64,77.71,77.57,77.7,17000.0,57.4404,57.4922,57.3886,57.4848,17000.0
2006-09-26 12:30:00,77.69,77.69,77.58,77.6,21000.0,57.4774,57.4774,57.396,57.4108,21000.0
2006-09-26 12:35:00,77.59,77.63,77.55,77.62,22400.0,57.4034,57.433,57.3738,57.4256,22400.0
2006-09-26 12:40:00,77.62,77.62,77.57,77.58,7400.0,57.4256,57.4256,57.3886,57.396,7400.0
2006-09-26 12:45:00,77.57,77.61,77.49,77.52,22000.0,57.3886,57.4182,57.3294,57.3516,22000.0
2006-09-26 12:50:00,77.55,77.55,77.44,77.5,19600.0,57.3738,57.3738,57.2924,57.3368,19600.0
2006-09-26 12:55:00,77.49,77.61,77.49,77.6,19700.0,57.3294,57.4182,57.3294,57.4108,19700.0
2006-09-26 13:00:00,77.6,77.62,77.49,77.55,43800.0,57.4108,57.4256,57.3294,57.3738,43800.0
2006-09-26 13:05:00,77.55,77.55,77.54,77.55,4800.0,57.3738,57.3738,57.3664,57.3738,4800.0
2006-09-26 13:10:00,77.55,77.6,77.49,77.56,15900.0,57.3738,57.4108,57.3294,57.3812,15900.0
2006-09-26 13:15:00,77.55,77.57,77.48,77.51,18900.0,57.3738,57.3886,57.322,57.3442,18900.0
2006-09-26 13:20:00,77.54,77.63,77.51,77.55,23300.0,57.3664,57.433,57.3442,57.3738,23300.0
2006-09-26 13:25:00,77.52,77.7,77.49,77.63,18100.0,57.3516,57.4848,57.3294,57.433,18100.0
2006-09-26 13:30:00,77.66,77.69,77.5,77.5,14300.0,57.4552,57.4774,57.3368,57.3368,14300.0
2006-09-26 13:35:00,77.5,77.62,77.49,77.62,28200.0,57.3368,57.4256,57.3294,57.4256,28200.0
2006-09-26 13:40:00,77.65,77.65,77.49,77.49,7600.0,57.4478,57.4478,57.3294,57.3294,7600.0
2006-09-26 13:45:00,77.5,77.58,77.49,77.57,19500.0,57.3368,57.396,57.3294,57.3886,19500.0
2006-09-26 13:50:00,77.56,77.75,77.55,77.75,23400.0,57.3812,57.5218,57.3738,57.5218,23400.0
2006-09-26 13:55:00,77.75,77.83,77.72,77.8,33500.0,57.5218,57.5809,57.4996,57.5588,33500.0
2006-09-26 14:00:00,77.81,77.92,77.78,77.8,42200.0,57.5661,57.6475,57.544,57.5588,42200.0
2006-09-26 14:05:00,77.78,77.81,77.75,77.78,10300.0,57.544,57.5661,57.5218,57.544,10300.0
2006-09-26 14:10:00,77.78,77.78,77.69,77.71,17600.0,57.544,57.544,57.4774,57.4922,17600.0
2006-09-26 14:15:00,77.71,77.73,77.6,77.67,19000.0,57.4922,57.507,57.4108,57.4626,19000.0
2006-09-26 14:20:00,77.67,77.75,77.67,77.73,19600.0,57.4626,57.5218,57.4626,57.507,19600.0
2006-09-26 14:25:00,77.76,77.83,77.75,77.77,31200.0,57.5292,57.5809,57.5218,57.5366,31200.0
2006-09-26 14:30:00,77.78,77.95,77.78,77.88,29900.0,57.544,57.6697,57.544,57.6179,29900.0
2006-09-26 14:35:00,77.89,77.89,77.72,77.74,11800.0,57.6253,57.6253,57.4996,57.5144,11800.0
2006-09-26 14:40:00,77.75,77.87,77.73,77.77,20600.0,57.5218,57.6105,57.507,57.5366,20600.0
2006-09-26 14:45:00,77.8,77.8,77.65,77.72,12800.0,57.5588,57.5588,57.4478,57.4996,12800.0
2006-09-26 14:50:00,77.72,77.75,77.69,77.73,19400.0,57.4996,57.5218,57.4774,57.507,19400.0
2006-09-26 14:55:00,77.72,77.75,77.67,77.71,14500.0,57.4996,57.5218,57.4626,57.4922,14500.0
2006-09-26 15:00:00,77.75,77.75,77.64,77.67,37500.0,57.5218,57.5218,57.4404,57.4626,37500.0
2006-09-26 15:05:00,77.67,77.74,77.67,77.69,23000.0,57.4626,57.5144,57.4626,57.4774,23000.0
2006-09-26 15:10:00,77.67,77.77,77.62,77.77,16100.0,57.4626,57.5366,57.4256,57.5366,16100.0
2006-09-26 15:15:00,77.75,77.77,77.68,77.69,20400.0,57.5218,57.5366,57.47,57.4774,20400.0
2006-09-26 15:20:00,77.69,77.74,77.6,77.73,16800.0,57.4774,57.5144,57.4108,57.507,16800.0
2006-09-26 15:25:00,77.73,77.73,77.68,77.69,42800.0,57.507,57.507,57.47,57.4774,42800.0
2006-09-26 15:30:00,77.69,77.76,77.61,77.71,47300.0,57.4774,57.5292,57.4182,57.4922,47300.0
2006-09-26 15:35:00,77.69,77.7,77.6,77.69,38000.0,57.4774,57.4848,57.4108,57.4774,38000.0
2006-09-26 15:40:00,77.69,77.71,77.67,77.67,39600.0,57.4774,57.4922,57.4626,57.4626,39600.0
2006-09-26 15:45:00,77.67,77.67,77.6,77.64,38800.0,57.4626,57.4626,57.4108,57.4404,38800.0
2006-09-26 15:50:00,77.64,77.73,77.64,77.7,62300.0,57.4404,57.507,57.4404,57.4848,62300.0
2006-09-26 15:55:00,77.7,77.77,77.68,77.73,52800.0,57.4848,57.5366,57.47,57.507,52800.0
2006-09-27 09:30:00,77.9,77.9,77.67,77.67,28800.0,57.6327,57.6327,57.4626,57.4626,28800.0
2006-09-27 09:35:00,77.67,77.68,77.54,77.62,17100.0,57.4626,57.47,57.3664,57.4256,17100.0
2006-09-27 09:40:00,77.66,77.87,77.54,77.61,14800.0,57.4552,57.6105,57.3664,57.4182,14800.0
2006-09-27 09:45:00,77.59,77.81,77.59,77.61,14100.0,57.4034,57.5661,57.4034,57.4182,14100.0
2006-09-27 09:50:00,77.61,77.74,77.61,77.61,7500.0,57.4182,57.5144,57.4182,57.4182,7500.0
2006-09-27 09:55:00,77.61,77.64,77.44,77.44,6500.0,57.4182,57.4404,57.2924,57.2924,6500.0
2006-09-27 10:00:00,77.45,77.7,77.45,77.7,20500.0,57.2998,57.4848,57.2998,57.4848,20500.0
2006-09-27 10:05:00,77.7,77.92,77.7,77.89,21800.0,57.4848,57.6475,57.4848,57.6253,21800.0
2006-09-27 10:10:00,77.87,77.98,77.87,77.96,31400.0,57.6105,57.6919,57.6105,57.6771,31400.0
2006-09-27 10:15:00,77.93,78.0,77.92,77.97,20500.0,57.6549,57.7067,57.6475,57.6845,20500.0
2006-09-27 10:20:00,77.97,77.97,77.84,77.89,21600.0,57.6845,57.6845,57.5883,57.6253,21600.0
2006-09-27 10:25:00,77.89,77.95,77.85,77.92,19000.0,57.6253,57.6697,57.5957,57.6475,19000.0
2006-09-27 10:30:00,77.88,78.05,77.88,78.05,47700.0,57.6179,57.7437,57.6179,57.7437,47700.0
2006-09-27 10:35:00,78.06,78.18,78.05,78.14,33900.0,57.7511,57.8399,57.7437,57.8103,33900.0
2006-09-27 10:40:00,78.13,78.18,78.05,78.08,30400.0,57.8029,57.8399,57.7437,57.7659,30400.0
2006-09-27 10:45:00,78.09,78.13,78.05,78.08,18300.0,57.7733,57.8029,57.7437,57.7659,18300.0
2006-09-27 10:50:00,78.09,78.17,78.02,78.17,23400.0,57.7733,57.8325,57.7215,57.8325,23400.0
2006-09-27 10:55:00,78.17,78.18,78.06,78.17,23800.0,57.8325,57.8399,57.7511,57.8325,23800.0
2006-09-27 11:00:00,78.18,78.24,78.06,78.1,23900.0,57.8399,57.8843,57.7511,57.7807,23900.0
2006-09-27 11:05:00,78.1,78.27,78.06,78.26,17800.0,57.7807,57.9065,57.7511,57.8991,17800.0
2006-09-27 11:10:00,78.21,78.27,78.17,78.22,17800.0,57.8621,57.9065,57.8325,57.8695,17800.0
2006-09-27 11:15:00,78.22,78.22,78.17,78.2,12600.0,57.8695,57.8695,57.8325,57.8547,12600.0
2006-09-27 11:20:00,78.2,78.23,78.17,78.19,11300.0,57.8547,57.8769,57.8325,57.8473,11300.0
2006-09-27 11:25:00,78.18,78.21,78.12,78.17,12700.0,57.8399,57.8621,57.7955,57.8325,12700.0
2006-09-27 11:30:00,78.17,78.24,78.1,78.12,21700.0,57.8325,57.8843,57.7807,57.7955,21700.0
2006-09-27 11:35:00,78.13,78.25,78.13,78.24,12500.0,57.8029,57.8917,57.8029,57.8843,12500.0
2006-09-27 11:40:00,78.24,78.25,78.16,78.22,10800.0,57.8843,57.8917,57.8251,57.8695,10800.0
2006-09-27 11:45:00,78.22,78.38,78.16,78.31,36700.0,57.8695,57.9879,57.8251,57.9361,36700.0
2006-09-27 11:50:00,78.29,78.39,78.26,78.37,23400.0,57.9213,57.9953,57.8991,57.9805,23400.0
2006-09-27 11:55:00,78.37,78.42,78.35,78.38,22500.0,57.9805,58.0174,57.9657,57.9879,22500.0
2006-09-27 12:00:00,78.38,78.46,78.33,78.38,26900.0,57.9879,58.047,57.9509,57.9879,26900.0
2006-09-27 12:05:00,78.36,78.42,78.32,78.36,13900.0,57.9731,58.0174,57.9435,57.9731,13900.0
2006-09-27 12:10:00,78.36,78.39,78.2,78.29,22700.0,57.9731,57.9953,57.8547,57.9213,22700.0
2006-09-27 12:15:00,78.29,78.29,78.2,78.22,5600.0,57.9213,57.9213,57.8547,57.8695,5600.0
2006-09-27 12:20:00,78.22,78.3,78.21,78.3,16600.0,57.8695,57.9287,57.8621,57.9287,16600.0
2006-09-27 12:25:00,78.26,78.29,78.17,78.22,18300.0,57.8991,57.9213,57.8325,57.8695,18300.0
2006-09-27 12:30:00,78.2,78.29,78.18,78.26,16800.0,57.8547,57.9213,57.8399,57.8991,16800.0
2006-09-27 12:35:00,78.24,78.25,78.15,78.17,11000.0,57.8843,57.8917,57.8177,57.8325,11000.0
2006-09-27 12:40:00,78.15,78.25,78.15,78.21,6300.0,57.8177,57.8917,57.8177,57.8621,6300.0
2006-09-27 12:45:00,78.24,78.34,78.22,78.34,13600.0,57.8843,57.9583,57.8695,57.9583,13600.0
2006-09-27 12:50:00,78.34,78.43,78.34,78.41,12500.0,57.9583,58.0248,57.9583,58.01,12500.0
2006-09-27 12:55:00,78.43,78.44,78.33,78.42,10000.0,58.0248,58.0322,57.9509,58.0174,10000.0
2006-09-27 13:00:00,78.42,78.5,78.42,78.5,17600.0,58.0174,58.0766,58.0174,58.0766,17600.0
2006-09-27 13:05:00,78.5,78.56,78.5,78.54,11700.0,58.0766,58.121,58.0766,58.1062,11700.0
2006-09-27 13:10:00,78.56,78.58,78.54,78.57,8400.0,58.121,58.1358,58.1062,58.1284,8400.0
2006-09-27 13:15:00,78.57,78.7,78.56,78.68,13100.0,58.1284,58.2246,58.121,58.2098,13100.0
2006-09-27 13:20:00,78.68,78.72,78.56,78.58,28500.0,58.2098,58.2394,58.121,58.1358,28500.0
2006-09-27 13:25:00,78.56,78.57,78.53,78.54,18500.0,58.121,58.1284,58.0988,58.1062,18500.0
2006-09-27 13:30:00,78.54,78.58,78.47,78.55,32500.0,58.1062,58.1358,58.0544,58.1136,32500.0
2006-09-27 13:35:00,78.55,78.55,78.45,78.45,20400.0,58.1136,58.1136,58.0396,58.0396,20400.0
2006-09-27 13:40:00,78.46,78.46,78.35,78.4,33800.0,58.047,58.047,57.9657,58.0026,33800.0
2006-09-27 13:45:00,78.4,78.44,78.33,78.4,35800.0,58.0026,58.0322,57.9509,58.0026,35800.0
2006-09-27 13:50:00,78.37,78.4,78.35,78.38,18100.0,57.9805,58.0026,57.9657,57.9879,18100.0
2006-09-27 13:55:00,78.37,78.37,78.3,78.31,12500.0,57.9805,57.9805,57.9287,57.9361,12500.0
2006-09-27 14:00:00,78.31,78.36,78.2,78.22,11000.0,57.9361,57.9731,57.8547,57.8695,11000.0
2006-09-27 14:05:00,78.22,78.31,78.19,78.26,11500.0,57.8695,57.9361,57.8473,57.8991,11500.0
2006-09-27 14:10:00,78.25,78.37,78.25,78.29,25900.0,57.8917,57.9805,57.8917,57.9213,25900.0
2006-09-27 14:15:00,78.27,78.28,78.08,78.13,35800.0,57.9065,57.9139,57.7659,57.8029,35800.0
2006-09-27 14:20:00,78.12,78.13,78.02,78.12,35500.0,57.7955,57.8029,57.7215,57.7955,35500.0
2006-09-27 14:25:00,78.12,78.13,78.01,78.06,19600.0,57.7955,57.8029,57.7141,57.7511,19600.0
2006-09-27 14:30:00,78.06,78.13,78.05,78.11,23000.0,57.7511,57.8029,57.7437,57.7881,23000.0
2006-09-27 14:35:00,78.11,78.21,78.1,78.19,26700.0,57.7881,57.8621,57.7807,57.8473,26700.0
2006-09-27 14:40:00,78.19,78.23,78.07,78.07,33100.0,57.8473,57.8769,57.7585,57.7585,33100.0
2006-09-27 14:45:00,78.07,78.08,78.0,78.08,21000.0,57.7585,57.7659,57.7067,57.7659,21000.0
2006-09-27 14:50:00,78.07,78.13,78.05,78.13,24100.0,57.7585,57.8029,57.7437,57.8029,24100.0
2006-09-27 14:55:00,78.12,78.27,78.12,78.25,33500.0,57.7955,57.9065,57.7955,57.8917,33500.0
2006-09-27 15:00:00,78.25,78.26,78.15,78.17,25800.0,57.8917,57.8991,57.8177,57.8325,25800.0
2006-09-27 15:05:00,78.15,78.18,78.09,78.13,22800.0,57.8177,57.8399,57.7733,57.8029,22800.0
2006-09-27 15:10:00,78.13,78.19,78.09,78.15,46900.0,57.8029,57.8473,57.7733,57.8177,46900.0
2006-09-27 15:15:00,78.14,78.15,78.09,78.09,22200.0,57.8103,57.8177,57.7733,57.7733,22200.0
2006-09-27 15:20:00,78.11,78.14,78.06,78.12,15200.0,57.7881,57.8103,57.7511,57.7955,15200.0
2006-09-27 15:25:00,78.1,78.16,78.1,78.14,12900.0,57.7807,57.8251,57.7807,57.8103,12900.0
2006-09-27 15:30:00,78.15,78.2,78.13,78.17,23400.0,57.8177,57.8547,57.8029,57.8325,23400.0
2006-09-27 15:35:00,78.18,78.21,78.16,78.21,32600.0,57.8399,57.8621,57.8251,57.8621,32600.0
2006-09-27 15:40:00,78.2,78.23,78.16,78.18,28800.0,57.8547,57.8769,57.8251,57.8399,28800.0
2006-09-27 15:45:00,78.19,78.38,78.19,78.35,33600.0,57.8473,57.9879,57.8473,57.9657,33600.0
2006-09-27 15:50:00,78.35,78.4,78.21,78.4,47100.0,57.9657,58.0026,57.8621,58.0026,47100.0
2006-09-27 15:55:00,78.4,78.51,78.4,78.44,65400.0,58.0026,58.084,58.0026,58.0322,65400.0
2006-09-28 09:30:00,78.31,78.85,78.31,78.8,32700.0,57.9361,58.3356,57.9361,58.2986,32700.0
2006-09-28 09:35:00,78.76,78.97,78.76,78.95,23000.0,58.269,58.4244,58.269,58.4096,23000.0
2006-09-28 09:40:00,78.93,78.95,78.8,78.81,26100.0,58.3948,58.4096,58.2986,58.306,26100.0
2006-09-28 09:45:00,78.8,78.94,78.72,78.93,26800.0,58.2986,58.4022,58.2394,58.3948,26800.0
2006-09-28 09:50:00,78.93,78.94,78.65,78.88,48100.0,58.3948,58.4022,58.1876,58.3578,48100.0
2006-09-28 09:55:00,78.89,78.89,78.73,78.74,19200.0,58.3652,58.3652,58.2468,58.2542,19200.0
2006-09-28 10:00:00,78.7,78.74,78.58,78.71,27000.0,58.2246,58.2542,58.1358,58.232,27000.0
2006-09-28 10:05:00,78.71,78.71,78.48,78.58,14300.0,58.232,58.232,58.0618,58.1358,14300.0
2006-09-28 10:10:00,78.56,78.72,78.5,78.7,15500.0,58.121,58.2394,58.0766,58.2246,15500.0
2006-09-28 10:15:00,78.75,78.79,78.65,78.76,30800.0,58.2616,58.2912,58.1876,58.269,30800.0
2006-09-28 10:20:00,78.78,78.78,78.63,78.74,15600.0,58.2838,58.2838,58.1728,58.2542,15600.0
2006-09-28 10:25:00,78.75,78.75,78.59,78.6,9900.0,58.2616,58.2616,58.1432,58.1506,9900.0
2006-09-28 10:30:00,78.63,78.75,78.63,78.67,14800.0,58.1728,58.2616,58.1728,58.2024,14800.0
2006-09-28 10:35:00,78.7,78.7,78.51,78.53,16200.0,58.2246,58.2246,58.084,58.0988,16200.0
2006-09-28 10:40:00,78.54,78.7,78.49,78.66,32600.0,58.1062,58.2246,58.0692,58.195,32600.0
2006-09-28 10:45:00,78.66,78.74,78.66,78.72,21000.0,58.195,58.2542,58.195,58.2394,21000.0
2006-09-28 10:50:00,78.71,78.76,78.61,78.73,45700.0,58.232,58.269,58.158,58.2468,45700.0
2006-09-28 10:55:00,78.76,78.77,78.68,78.68,19200.0,58.269,58.2764,58.2098,58.2098,19200.0
2006-09-28 11:00:00,78.69,78.78,78.67,78.77,24300.0,58.2172,58.2838,58.2024,58.2764,24300.0
2006-09-28 11:05:00,78.78,78.82,78.68,78.75,32000.0,58.2838,58.3134,58.2098,58.2616,32000.0
2006-09-28 11:10:00,78.75,78.79,78.67,78.75,24700.0,58.2616,58.2912,58.2024,58.2616,24700.0
2006-09-28 11:15:00,78.75,78.8,78.75,78.77,20800.0,58.2616,58.2986,58.2616,58.2764,20800.0
2006-09-28 11:20:00,78.79,78.8,78.75,78.77,21700.0,58.2912,58.2986,58.2616,58.2764,21700.0
2006-09-28 11:25:00,78.79,78.86,78.7,78.84,24400.0,58.2912,58.343,58.2246,58.3282,24400.0
2006-09-28 11:30:00,78.84,78.87,78.79,78.81,25800.0,58.3282,58.3504,58.2912,58.306,25800.0
2006-09-28 11:35:00,78.83,78.83,78.78,78.83,6200.0,58.3208,58.3208,58.2838,58.3208,6200.0
2006-09-28 11:40:00,78.8,78.82,78.76,78.82,23400.0,58.2986,58.3134,58.269,58.3134,23400.0
2006-09-28 11:45:00,78.82,78.86,78.77,78.86,24000.0,58.3134,58.343,58.2764,58.343,24000.0
2006-09-28 11:50:00,78.86,78.87,78.82,78.85,20100.0,58.343,58.3504,58.3134,58.3356,20100.0
2006-09-28 11:55:00,78.85,78.87,78.81,78.86,19700.0,58.3356,58.3504,58.306,58.343,19700.0
2006-09-28 12:00:00,78.86,78.87,78.76,78.8,25600.0,58.343,58.3504,58.269,58.2986,25600.0
2006-09-28 12:05:00,78.8,78.84,78.79,78.84,19700.0,58.2986,58.3282,58.2912,58.3282,19700.0
2006-09-28 12:10:00,78.84,78.89,78.82,78.89,36600.0,58.3282,58.3652,58.3134,58.3652,36600.0
2006-09-28 12:15:00,78.88,78.96,78.88,78.96,21200.0,58.3578,58.417,58.3578,58.417,21200.0
2006-09-28 12:20:00,78.94,78.95,78.88,78.91,20800.0,58.4022,58.4096,58.3578,58.38,20800.0
2006-09-28 12:25:00,78.91,78.93,78.86,78.9,23700.0,58.38,58.3948,58.343,58.3726,23700.0
2006-09-28 12:30:00,78.91,79.0,78.9,78.98,23400.0,58.38,58.4465,58.3726,58.4318,23400.0
2006-09-28 12:35:00,78.99,79.0,78.91,78.94,18000.0,58.4391,58.4465,58.38,58.4022,18000.0
2006-09-28 12:40:00,78.92,78.93,78.76,78.77,12800.0,58.3874,58.3948,58.269,58.2764,12800.0
2006-09-28 12:45:00,78.76,78.76,78.67,78.67,17800.0,58.269,58.269,58.2024,58.2024,17800.0
2006-09-28 12:50:00,78.68,78.79,78.67,78.77,22300.0,58.2098,58.2912,58.2024,58.2764,22300.0
2006-09-28 12:55:00,78.77,78.83,78.76,78.83,19300.0,58.2764,58.3208,58.269,58.3208,19300.0
2006-09-28 13:00:00,78.82,78.85,78.81,78.81,13400.0,58.3134,58.3356,58.306,58.306,13400.0
2006-09-28 13:05:00,78.82,78.89,78.8,78.88,23800.0,58.3134,58.3652,58.2986,58.3578,23800.0
2006-09-28 13:10:00,78.89,78.93,78.86,78.93,8900.0,58.3652,58.3948,58.343,58.3948,8900.0
2006-09-28 13:15:00,78.94,79.13,78.94,79.12,27600.0,58.4022,58.5427,58.4022,58.5353,27600.0
2006-09-28 13:20:00,79.14,79.34,79.07,79.32,45400.0,58.5501,58.6981,58.4983,58.6833,45400.0
2006-09-28 13:25:00,79.32,79.44,79.31,79.43,55800.0,58.6833,58.7721,58.6759,58.7647,55800.0
2006-09-28 13:30:00,79.44,79.45,79.29,79.36,42000.0,58.7721,58.7795,58.6611,58.7129,42000.0
2006-09-28 13:35:00,79.36,79.5,79.36,79.4,71500.0,58.7129,58.8165,58.7129,58.7425,71500.0
2006-09-28 13:40:00,79.4,79.46,79.34,79.45,24700.0,58.7425,58.7869,58.6981,58.7795,24700.0
2006-09-28 13:45:00,79.45,79.61,79.41,79.44,42300.0,58.7795,58.8978,58.7499,58.7721,42300.0
2006-09-28 13:50:00,79.44,79.48,79.4,79.46,16900.0,58.7721,58.8017,58.7425,58.7869,16900.0
2006-09-28 13:55:00,79.46,79.47,79.38,79.4,30300.0,58.7869,58.7943,58.7277,58.7425,30300.0
2006-09-28 14:00:00,79.4,79.41,79.35,79.35,18000.0,58.7425,58.7499,58.7055,58.7055,18000.0
2006-09-28 14:05:00,79.36,79.4,79.35,79.39,21100.0,58.7129,58.7425,58.7055,58.7351,21100.0
2006-09-28 14:10:00,79.4,79.43,79.38,79.41,29800.0,58.7425,58.7647,58.7277,58.7499,29800.0
2006-09-28 14:15:00,79.4,79.53,79.39,79.48,61400.0,58.7425,58.8387,58.7351,58.8017,61400.0
2006-09-28 14:20:00,79.49,79.5,79.4,79.42,16500.0,58.8091,58.8165,58.7425,58.7573,16500.0
2006-09-28 14:25:00,79.39,79.44,79.28,79.33,53100.0,58.7351,58.7721,58.6537,58.6907,53100.0
2006-09-28 14:30:00,79.32,79.42,79.29,79.38,44000.0,58.6833,58.7573,58.6611,58.7277,44000.0
2006-09-28 14:35:00,79.4,79.5,79.39,79.47,22800.0,58.7425,58.8165,58.7351,58.7943,22800.0
2006-09-28 14:40:00,79.48,79.53,79.47,79.52,26600.0,58.8017,58.8387,58.7943,58.8313,26600.0
2006-09-28 14:45:00,79.52,79.53,79.46,79.5,32300.0,58.8313,58.8387,58.7869,58.8165,32300.0
2006-09-28 14:50:00,79.51,79.51,79.49,79.51,11600.0,58.8239,58.8239,58.8091,58.8239,11600.0
2006-09-28 14:55:00,79.51,79.56,79.5,79.56,26300.0,58.8239,58.8609,58.8165,58.8609,26300.0
2006-09-28 15:00:00,79.55,79.55,79.47,79.48,19500.0,58.8535,58.8535,58.7943,58.8017,19500.0
2006-09-28 15:05:00,79.49,79.51,79.48,79.51,32300.0,58.8091,58.8239,58.8017,58.8239,32300.0
2006-09-28 15:10:00,79.5,79.51,79.49,79.5,21300.0,58.8165,58.8239,58.8091,58.8165,21300.0
2006-09-28 15:15:00,79.5,79.51,79.43,79.49,25900.0,58.8165,58.8239,58.7647,58.8091,25900.0
2006-09-28 15:20:00,79.5,79.53,79.49,79.49,14300.0,58.8165,58.8387,58.8091,58.8091,14300.0
2006-09-28 15:25:00,79.5,79.51,79.45,79.46,16600.0,58.8165,58.8239,58.7795,58.7869,16600.0
2006-09-28 15:30:00,79.48,79.51,79.45,79.49,42900.0,58.8017,58.8239,58.7795,58.8091,42900.0
2006-09-28 15:35:00,79.48,79.55,79.48,79.54,32300.0,58.8017,58.8535,58.8017,58.8461,32300.0
2006-09-28 15:40:00,79.53,79.8,79.5,79.74,180200.0,58.8387,59.0384,58.8165,58.994,180200.0
2006-09-28 15:45:00,79.7,79.86,79.66,79.85,112200.0,58.9644,59.0828,58.9348,59.0754,112200.0
2006-09-28 15:50:00,79.86,80.0,79.84,79.86,284500.0,59.0828,59.1864,59.068,59.0828,284500.0
2006-09-28 15:55:00,79.86,80.02,79.86,80.01,479600.0,59.0828,59.2012,59.0828,59.1938,479600.0
2006-09-29 09:35:00,80.68,80.68,80.39,80.48,86400.0,59.6895,59.6895,59.4749,59.5415,86400.0
2006-09-29 09:40:00,80.45,80.5,80.17,80.21,64100.0,59.5193,59.5563,59.3121,59.3417,64100.0
2006-09-29 09:45:00,80.21,80.65,80.21,80.49,121400.0,59.3417,59.6673,59.3417,59.5489,121400.0
2006-09-29 09:50:00,80.48,80.48,80.27,80.27,99600.0,59.5415,59.5415,59.3861,59.3861,99600.0
2006-09-29 09:55:00,80.26,80.32,80.17,80.25,51600.0,59.3787,59.4231,59.3121,59.3713,51600.0
2006-09-29 10:00:00,80.28,80.44,80.24,80.37,58100.0,59.3935,59.5119,59.3639,59.4601,58100.0
2006-09-29 10:05:00,80.36,80.56,80.2,80.27,30800.0,59.4527,59.6007,59.3343,59.3861,30800.0
2006-09-29 10:10:00,80.21,80.26,79.96,79.97,46900.0,59.3417,59.3787,59.1568,59.1642,46900.0
2006-09-29 10:15:00,79.95,80.01,79.7,79.71,49500.0,59.1494,59.1938,58.9644,58.9718,49500.0
2006-09-29 10:20:00,79.71,79.76,79.48,79.56,25300.0,58.9718,59.0088,58.8017,58.8609,25300.0
2006-09-29 10:25:00,79.56,79.56,79.35,79.38,25900.0,58.8609,58.8609,58.7055,58.7277,25900.0
2006-09-29 10:30:00,79.38,79.54,79.34,79.41,61400.0,58.7277,58.8461,58.6981,58.7499,61400.0
2006-09-29 10:35:00,79.42,79.59,79.18,79.38,37500.0,58.7573,58.883,58.5797,58.7277,37500.0
2006-09-29 10:40:00,79.37,79.47,79.24,79.24,9200.0,58.7203,58.7943,58.6241,58.6241,9200.0
2006-09-29 10:45:00,79.25,79.29,79.04,79.23,26300.0,58.6315,58.6611,58.4761,58.6167,26300.0
2006-09-29 10:50:00,79.23,79.3,79.23,79.3,11900.0,58.6167,58.6685,58.6167,58.6685,11900.0
2006-09-29 10:55:00,79.31,79.38,79.25,79.25,9700.0,58.6759,58.7277,58.6315,58.6315,9700.0
2006-09-29 11:00:00,79.25,79.27,79.06,79.07,14500.0,58.6315,58.6463,58.4909,58.4983,14500.0
2006-09-29 11:05:00,79.07,79.29,79.06,79.25,37500.0,58.4983,58.6611,58.4909,58.6315,37500.0
2006-09-29 11:10:00,79.24,79.25,79.13,79.16,13600.0,58.6241,58.6315,58.5427,58.5649,13600.0
2006-09-29 11:15:00,79.17,79.38,79.17,79.36,11600.0,58.5723,58.7277,58.5723,58.7129,11600.0
2006-09-29 11:20:00,79.36,79.36,79.19,79.19,7400.0,58.7129,58.7129,58.5871,58.5871,7400.0
2006-09-29 11:25:00,79.14,79.14,79.05,79.11,18700.0,58.5501,58.5501,58.4835,58.5279,18700.0
2006-09-29 11:30:00,79.1,79.12,79.03,79.07,18100.0,58.5205,58.5353,58.4687,58.4983,18100.0
2006-09-29 11:35:00,79.08,79.13,79.04,79.11,17400.0,58.5057,58.5427,58.4761,58.5279,17400.0
2006-09-29 11:40:00,79.1,79.1,79.05,79.1,8600.0,58.5205,58.5205,58.4835,58.5205,8600.0
2006-09-29 11:45:00,79.13,79.25,79.13,79.24,12000.0,58.5427,58.6315,58.5427,58.6241,12000.0
2006-09-29 11:50:00,79.24,79.25,79.19,79.21,19500.0,58.6241,58.6315,58.5871,58.6019,19500.0
2006-09-29 11:55:00,79.2,79.27,79.19,79.25,31800.0,58.5945,58.6463,58.5871,58.6315,31800.0
2006-09-29 12:00:00,79.24,79.34,79.24,79.33,13900.0,58.6241,58.6981,58.6241,58.6907,13900.0
2006-09-29 12:05:00,79.32,79.32,79.2,79.24,7700.0,58.6833,58.6833,58.5945,58.6241,7700.0
2006-09-29 12:10:00,79.24,79.25,79.24,79.24,5600.0,58.6241,58.6315,58.6241,58.6241,5600.0
2006-09-29 12:15:00,79.24,79.3,79.24,79.3,16800.0,58.6241,58.6685,58.6241,58.6685,16800.0
2006-09-29 12:20:00,79.29,79.3,79.27,79.3,9600.0,58.6611,58.6685,58.6463,58.6685,9600.0
2006-09-29 12:25:00,79.31,79.35,79.3,79.3,9300.0,58.6759,58.7055,58.6685,58.6685,9300.0
2006-09-29 12:30:00,79.31,79.35,79.3,79.33,9700.0,58.6759,58.7055,58.6685,58.6907,9700.0
2006-09-29 12:35:00,79.32,79.39,79.32,79.36,8100.0,58.6833,58.7351,58.6833,58.7129,8100.0
2006-09-29 12:40:00,79.37,79.37,79.34,79.35,4600.0,58.7203,58.7203,58.6981,58.7055,4600.0
2006-09-29 12:45:00,79.35,79.38,79.35,79.38,4200.0,58.7055,58.7277,58.7055,58.7277,4200.0
2006-09-29 12:50:00,79.36,79.36,79.33,79.33,7200.0,58.7129,58.7129,58.6907,58.6907,7200.0
2006-09-29 12:55:00,79.34,79.35,79.25,79.26,9900.0,58.6981,58.7055,58.6315,58.6389,9900.0
2006-09-29 13:00:00,79.26,79.27,79.2,79.22,9100.0,58.6389,58.6463,58.5945,58.6093,9100.0
2006-09-29 13:05:00,79.21,79.24,79.19,79.23,7800.0,58.6019,58.6241,58.5871,58.6167,7800.0
2006-09-29 13:10:00,79.22,79.24,79.19,79.2,6800.0,58.6093,58.6241,58.5871,58.5945,6800.0
2006-09-29 13:15:00,79.19,79.28,79.19,79.25,13700.0,58.5871,58.6537,58.5871,58.6315,13700.0
2006-09-29 13:20:00,79.27,79.28,79.07,79.08,12900.0,58.6463,58.6537,58.4983,58.5057,12900.0
2006-09-29 13:25:00,79.07,79.08,79.05,79.07,8000.0,58.4983,58.5057,58.4835,58.4983,8000.0
2006-09-29 13:30:00,79.07,79.09,79.03,79.03,8300.0,58.4983,58.5131,58.4687,58.4687,8300.0
2006-09-29 13:35:00,79.03,79.16,79.03,79.16,7900.0,58.4687,58.5649,58.4687,58.5649,7900.0
2006-09-29 13:40:00,79.15,79.16,79.0,79.13,24300.0,58.5575,58.5649,58.4465,58.5427,24300.0
2006-09-29 13:45:00,79.12,79.12,79.0,79.02,11200.0,58.5353,58.5353,58.4465,58.4613,11200.0
2006-09-29 13:50:00,79.01,79.08,79.0,79.01,18600.0,58.4539,58.5057,58.4465,58.4539,18600.0
2006-09-29 13:55:00,79.01,79.03,78.98,79.01,18300.0,58.4539,58.4687,58.4318,58.4539,18300.0
2006-09-29 14:00:00,79.0,79.07,78.99,78.99,14600.0,58.4465,58.4983,58.4391,58.4391,14600.0
2006-09-29 14:05:00,79.0,79.1,78.95,79.06,18600.0,58.4465,58.5205,58.4096,58.4909,18600.0
2006-09-29 14:10:00,79.07,79.07,79.0,79.01,8800.0,58.4983,58.4983,58.4465,58.4539,8800.0
2006-09-29 14:15:00,79.01,79.09,79.0,79.03,14700.0,58.4539,58.5131,58.4465,58.4687,14700.0
2006-09-29 14:20:00,79.03,79.04,79.0,79.0,8400.0,58.4687,58.4761,58.4465,58.4465,8400.0
2006-09-29 14:25:00,79.0,79.02,78.97,79.02,13000.0,58.4465,58.4613,58.4244,58.4613,13000.0
2006-09-29 14:30:00,79.02,79.02,78.95,78.98,11300.0,58.4613,58.4613,58.4096,58.4318,11300.0
2006-09-29 14:35:00,78.98,79.0,78.96,78.96,11400.0,58.4318,58.4465,58.417,58.417,11400.0
2006-09-29 14:40:00,78.96,79.06,78.94,79.04,14400.0,58.417,58.4909,58.4022,58.4761,14400.0
2006-09-29 14:45:00,79.05,79.08,78.93,79.0,25100.0,58.4835,58.5057,58.3948,58.4465,25100.0
2006-09-29 14:50:00,79.0,79.0,78.89,78.9,11800.0,58.4465,58.4465,58.3652,58.3726,11800.0
2006-09-29 14:55:00,78.9,78.93,78.89,78.91,9700.0,58.3726,58.3948,58.3652,58.38,9700.0
2006-09-29 15:00:00,78.91,78.92,78.82,78.86,16000.0,58.38,58.3874,58.3134,58.343,16000.0
2006-09-29 15:05:00,78.86,78.9,78.83,78.83,17200.0,58.343,58.3726,58.3208,58.3208,17200.0
2006-09-29 15:10:00,78.83,78.83,78.8,78.82,15400.0,58.3208,58.3208,58.2986,58.3134,15400.0
2006-09-29 15:15:00,78.82,78.97,78.82,78.94,36900.0,58.3134,58.4244,58.3134,58.4022,36900.0
2006-09-29 15:20:00,78.95,78.96,78.89,78.89,9000.0,58.4096,58.417,58.3652,58.3652,9000.0
2006-09-29 15:25:00,78.89,78.9,78.86,78.88,13200.0,58.3652,58.3726,58.343,58.3578,13200.0
2006-09-29 15:30:00,78.88,78.92,78.85,78.9,35100.0,58.3578,58.3874,58.3356,58.3726,35100.0
2006-09-29 15:35:00,78.89,78.9,78.82,78.82,14600.0,58.3652,58.3726,58.3134,58.3134,14600.0
2006-09-29 15:40:00,78.81,78.85,78.65,78.68,121800.0,58.306,58.3356,58.1876,58.2098,121800.0
2006-09-29 15:45:00,78.68,78.68,78.55,78.6,42200.0,58.2098,58.2098,58.1136,58.1506,42200.0
2006-09-29 15:50:00,78.6,78.6,78.59,78.6,29900.0,58.1506,58.1506,58.1432,58.1506,29900.0
2006-09-29 15:55:00,78.6,78.67,78.57,78.65,49900.0,58.1506,58.2024,58.1284,58.1876,49900.0
2006-10-02 09:30:00,79.0,79.05,78.85,78.85,24000.0,58.4465,58.4835,58.3356,58.3356,24000.0
2006-10-02 09:35:00,78.85,79.0,78.66,78.77,14900.0,58.3356,58.4465,58.195,58.2764,14900.0
2006-10-02 09:40:00,78.77,78.78,78.55,78.55,15300.0,58.2764,58.2838,58.1136,58.1136,15300.0
2006-10-02 09:45:00,78.53,78.55,78.41,78.46,13600.0,58.0988,58.1136,58.01,58.047,13600.0
2006-10-02 09:50:00,78.44,78.44,78.15,78.17,26100.0,58.0322,58.0322,57.8177,57.8325,26100.0
2006-10-02 09:55:00,78.17,78.19,78.04,78.09,162400.0,57.8325,57.8473,57.7363,57.7733,162400.0
2006-10-02 10:00:00,78.05,78.05,77.8,78.0,56000.0,57.7437,57.7437,57.5588,57.7067,56000.0
2006-10-02 10:05:00,77.99,78.07,77.95,78.0,30900.0,57.6993,57.7585,57.6697,57.7067,30900.0
2006-10-02 10:10:00,78.0,78.0,77.84,77.87,17400.0,57.7067,57.7067,57.5883,57.6105,17400.0
2006-10-02 10:15:00,77.88,77.93,77.8,77.81,28000.0,57.6179,57.6549,57.5588,57.5661,28000.0
2006-10-02 10:20:00,77.79,77.8,77.67,77.7,42100.0,57.5514,57.5588,57.4626,57.4848,42100.0
2006-10-02 10:25:00,77.69,77.7,77.57,77.65,47900.0,57.4774,57.4848,57.3886,57.4478,47900.0
2006-10-02 10:30:00,77.65,77.65,77.51,77.58,36400.0,57.4478,57.4478,57.3442,57.396,36400.0
2006-10-02 10:35:00,77.56,77.64,77.51,77.59,26900.0,57.3812,57.4404,57.3442,57.4034,26900.0
2006-10-02 10:40:00,77.59,77.68,77.53,77.53,22900.0,57.4034,57.47,57.359,57.359,22900.0
2006-10-02 10:45:00,77.52,77.58,77.45,77.45,24400.0,57.3516,57.396,57.2998,57.2998,24400.0
2006-10-02 10:50:00,77.44,77.56,77.4,77.54,28000.0,57.2924,57.3812,57.2628,57.3664,28000.0
2006-10-02 10:55:00,77.56,77.71,77.56,77.61,21100.0,57.3812,57.4922,57.3812,57.4182,21100.0
2006-10-02 11:00:00,77.61,77.69,77.55,77.57,32400.0,57.4182,57.4774,57.3738,57.3886,32400.0
2006-10-02 11:05:00,77.57,77.59,77.49,77.57,17700.0,57.3886,57.4034,57.3294,57.3886,17700.0
2006-10-02 11:10:00,77.58,77.76,77.58,77.76,8700.0,57.396,57.5292,57.396,57.5292,8700.0
2006-10-02 11:15:00,77.75,77.91,77.69,77.69,32500.0,57.5218,57.6401,57.4774,57.4774,32500.0
2006-10-02 11:20:00,77.69,77.74,77.6,77.6,39900.0,57.4774,57.5144,57.4108,57.4108,39900.0
2006-10-02 11:25:00,77.58,77.82,77.57,77.81,26900.0,57.396,57.5735,57.3886,57.5661,26900.0
2006-10-02 11:30:00,77.82,77.96,77.81,77.9,35900.0,57.5735,57.6771,57.5661,57.6327,35900.0
2006-10-02 11:35:00,77.9,78.07,77.89,78.06,33600.0,57.6327,57.7585,57.6253,57.7511,33600.0
2006-10-02 11:40:00,78.06,78.13,78.02,78.03,28400.0,57.7511,57.8029,57.7215,57.7289,28400.0
2006-10-02 11:45:00,78.03,78.07,77.96,78.0,23000.0,57.7289,57.7585,57.6771,57.7067,23000.0
2006-10-02 11:50:00,78.0,78.06,77.98,78.02,21900.0,57.7067,57.7511,57.6919,57.7215,21900.0
2006-10-02 11:55:00,78.03,78.08,77.95,77.95,21800.0,57.7289,57.7659,57.6697,57.6697,21800.0
2006-10-02 12:00:00,77.95,77.97,77.8,77.82,18300.0,57.6697,57.6845,57.5588,57.5735,18300.0
2006-10-02 12:05:00,77.81,77.81,77.77,77.78,19100.0,57.5661,57.5661,57.5366,57.544,19100.0
2006-10-02 12:10:00,77.8,77.82,77.73,77.73,18500.0,57.5588,57.5735,57.507,57.507,18500.0
2006-10-02 12:15:00,77.73,77.74,77.64,77.64,16000.0,57.507,57.5144,57.4404,57.4404,16000.0
2006-10-02 12:20:00,77.64,77.7,77.64,77.69,14200.0,57.4404,57.4848,57.4404,57.4774,14200.0
2006-10-02 12:25:00,77.68,77.68,77.65,77.67,10300.0,57.47,57.47,57.4478,57.4626,10300.0
2006-10-02 12:30:00,77.68,77.68,77.63,77.63,11300.0,57.47,57.47,57.433,57.433,11300.0
2006-10-02 12:35:00,77.64,77.64,77.58,77.6,12000.0,57.4404,57.4404,57.396,57.4108,12000.0
2006-10-02 12:40:00,77.6,77.69,77.58,77.69,15600.0,57.4108,57.4774,57.396,57.4774,15600.0
2006-10-02 12:45:00,77.69,77.82,77.68,77.8,17400.0,57.4774,57.5735,57.47,57.5588,17400.0
2006-10-02 12:50:00,77.8,77.84,77.78,77.8,13100.0,57.5588,57.5883,57.544,57.5588,13100.0
2006-10-02 12:55:00,77.82,77.82,77.7,77.7,12900.0,57.5735,57.5735,57.4848,57.4848,12900.0
2006-10-02 13:00:00,77.71,77.71,77.6,77.61,18500.0,57.4922,57.4922,57.4108,57.4182,18500.0
2006-10-02 13:05:00,77.6,77.64,77.58,77.64,10000.0,57.4108,57.4404,57.396,57.4404,10000.0
2006-10-02 13:10:00,77.64,77.67,77.63,77.64,15200.0,57.4404,57.4626,57.433,57.4404,15200.0
2006-10-02 13:15:00,77.65,77.67,77.6,77.67,14700.0,57.4478,57.4626,57.4108,57.4626,14700.0
2006-10-02 13:20:00,77.68,77.77,77.68,77.75,10400.0,57.47,57.5366,57.47,57.5218,10400.0
2006-10-02 13:25:00,77.75,77.77,77.75,77.76,48600.0,57.5218,57.5366,57.5218,57.5292,48600.0
2006-10-02 13:30:00,77.77,77.82,77.76,77.82,34700.0,57.5366,57.5735,57.5292,57.5735,34700.0
2006-10-02 13:35:00,77.8,77.81,77.71,77.71,17300.0,57.5588,57.5661,57.4922,57.4922,17300.0
2006-10-02 13:40:00,77.71,77.71,77.6,77.6,16800.0,57.4922,57.4922,57.4108,57.4108,16800.0
2006-10-02 13:45:00,77.61,77.62,77.51,77.51,24400.0,57.4182,57.4256,57.3442,57.3442,24400.0
2006-10-02 13:50:00,77.5,77.5,77.44,77.45,42000.0,57.3368,57.3368,57.2924,57.2998,42000.0
2006-10-02 13:55:00,77.44,77.44,77.34,77.35,24900.0,57.2924,57.2924,57.2184,57.2258,24900.0
2006-10-02 14:00:00,77.34,77.4,77.33,77.38,26200.0,57.2184,57.2628,57.211,57.248,26200.0
2006-10-02 14:05:00,77.4,77.41,77.32,77.38,20900.0,57.2628,57.2702,57.2036,57.248,20900.0
2006-10-02 14:10:00,77.39,77.42,77.37,77.39,23000.0,57.2554,57.2776,57.2406,57.2554,23000.0
2006-10-02 14:15:00,77.41,77.5,77.39,77.44,21100.0,57.2702,57.3368,57.2554,57.2924,21100.0
2006-10-02 14:20:00,77.44,77.5,77.41,77.42,22300.0,57.2924,57.3368,57.2702,57.2776,22300.0
2006-10-02 14:25:00,77.43,77.43,77.33,77.33,18000.0,57.285,57.285,57.211,57.211,18000.0
2006-10-02 14:30:00,77.34,77.35,77.3,77.31,16900.0,57.2184,57.2258,57.1888,57.1962,16900.0
2006-10-02 14:35:00,77.3,77.35,77.2,77.22,31000.0,57.1888,57.2258,57.1149,57.1297,31000.0
2006-10-02 14:40:00,77.23,77.25,77.16,77.22,36000.0,57.137,57.1518,57.0853,57.1297,36000.0
2006-10-02 14:45:00,77.24,77.28,77.21,77.23,45200.0,57.1444,57.174,57.1223,57.137,45200.0
2006-10-02 14:50:00,77.21,77.22,77.16,77.18,31400.0,57.1223,57.1297,57.0853,57.1001,31400.0
2006-10-02 14:55:00,77.18,77.22,77.16,77.18,27400.0,57.1001,57.1297,57.0853,57.1001,27400.0
2006-10-02 15:00:00,77.18,77.27,77.18,77.25,18000.0,57.1001,57.1666,57.1001,57.1518,18000.0
2006-10-02 15:05:00,77.27,77.27,77.19,77.19,25600.0,57.1666,57.1666,57.1075,57.1075,25600.0
2006-10-02 15:10:00,77.19,77.2,77.13,77.14,20400.0,57.1075,57.1149,57.0631,57.0705,20400.0
2006-10-02 15:15:00,77.14,77.22,77.13,77.2,20700.0,57.0705,57.1297,57.0631,57.1149,20700.0
2006-10-02 15:20:00,77.2,77.22,77.16,77.21,21900.0,57.1149,57.1297,57.0853,57.1223,21900.0
2006-10-02 15:25:00,77.22,77.43,77.22,77.43,29000.0,57.1297,57.285,57.1297,57.285,29000.0
2006-10-02 15:30:00,77.46,77.48,77.45,77.45,23200.0,57.3072,57.322,57.2998,57.2998,23200.0
2006-10-02 15:35:00,77.44,77.45,77.36,77.39,31600.0,57.2924,57.2998,57.2332,57.2554,31600.0
2006-10-02 15:40:00,77.4,77.4,77.34,77.38,36700.0,57.2628,57.2628,57.2184,57.248,36700.0
2006-10-02 15:45:00,77.38,77.38,77.26,77.35,38600.0,57.248,57.248,57.1592,57.2258,38600.0
2006-10-02 15:50:00,77.33,77.5,77.33,77.48,43900.0,57.211,57.3368,57.211,57.322,43900.0
2006-10-02 15:55:00,77.48,77.49,77.35,77.36,45500.0,57.322,57.3294,57.2258,57.2332,45500.0
2006-10-03 09:30:00,77.6,78.0,77.55,77.7,65300.0,57.4108,57.7067,57.3738,57.4848,65300.0
2006-10-03 09:35:00,77.7,77.95,77.53,77.64,34300.0,57.4848,57.6697,57.359,57.4404,34300.0
2006-10-03 09:40:00,77.59,77.98,77.59,77.98,28300.0,57.4034,57.6919,57.4034,57.6919,28300.0
2006-10-03 09:45:00,77.99,78.26,77.97,78.09,21000.0,57.6993,57.8991,57.6845,57.7733,21000.0
2006-10-03 09:50:00,78.07,78.08,77.9,77.99,19400.0,57.7585,57.7659,57.6327,57.6993,19400.0
2006-10-03 09:55:00,78.0,78.13,78.0,78.09,21600.0,57.7067,57.8029,57.7067,57.7733,21600.0
2006-10-03 10:00:00,78.1,78.1,78.02,78.05,23000.0,57.7807,57.7807,57.7215,57.7437,23000.0
2006-10-03 10:05:00,78.06,78.11,78.0,78.02,14200.0,57.7511,57.7881,57.7067,57.7215,14200.0
2006-10-03 10:10:00,78.02,78.02,77.9,77.93,24500.0,57.7215,57.7215,57.6327,57.6549,24500.0
2006-10-03 10:15:00,77.91,77.91,77.83,77.9,27400.0,57.6401,57.6401,57.5809,57.6327,27400.0
2006-10-03 10:20:00,77.91,78.14,77.91,78.12,23000.0,57.6401,57.8103,57.6401,57.7955,23000.0
2006-10-03 10:25:00,78.1,78.42,78.1,78.36,31400.0,57.7807,58.0174,57.7807,57.9731,31400.0
2006-10-03 10:30:00,78.35,78.35,78.29,78.32,15400.0,57.9657,57.9657,57.9213,57.9435,15400.0
2006-10-03 10:35:00,78.32,78.33,78.26,78.27,12100.0,57.9435,57.9509,57.8991,57.9065,12100.0
2006-10-03 10:40:00,78.27,78.27,78.16,78.25,13500.0,57.9065,57.9065,57.8251,57.8917,13500.0
2006-10-03 10:45:00,78.25,78.28,78.19,78.2,12800.0,57.8917,57.9139,57.8473,57.8547,12800.0
2006-10-03 10:50:00,78.2,78.2,78.07,78.09,11900.0,57.8547,57.8547,57.7585,57.7733,11900.0
2006-10-03 10:55:00,78.1,78.13,77.97,78.0,13200.0,57.7807,57.8029,57.6845,57.7067,13200.0
2006-10-03 11:00:00,78.0,78.0,77.95,77.98,8500.0,57.7067,57.7067,57.6697,57.6919,8500.0
2006-10-03 11:05:00,77.98,78.03,77.98,78.03,12700.0,57.6919,57.7289,57.6919,57.7289,12700.0
2006-10-03 11:10:00,78.02,78.04,77.99,78.04,10700.0,57.7215,57.7363,57.6993,57.7363,10700.0
2006-10-03 11:15:00,78.05,78.22,78.05,78.22,16600.0,57.7437,57.8695,57.7437,57.8695,16600.0
2006-10-03 11:20:00,78.22,78.31,78.22,78.3,16300.0,57.8695,57.9361,57.8695,57.9287,16300.0
2006-10-03 11:25:00,78.28,78.45,78.28,78.38,14300.0,57.9139,58.0396,57.9139,57.9879,14300.0
2006-10-03 11:30:00,78.39,78.45,78.39,78.4,11900.0,57.9953,58.0396,57.9953,58.0026,11900.0
2006-10-03 11:35:00,78.41,78.41,78.3,78.3,6800.0,58.01,58.01,57.9287,57.9287,6800.0
2006-10-03 11:40:00,78.29,78.31,78.28,78.29,5200.0,57.9213,57.9361,57.9139,57.9213,5200.0
2006-10-03 11:45:00,78.3,78.36,78.3,78.33,9500.0,57.9287,57.9731,57.9287,57.9509,9500.0
2006-10-03 11:50:00,78.31,78.34,78.29,78.34,5500.0,57.9361,57.9583,57.9213,57.9583,5500.0
2006-10-03 11:55:00,78.33,78.42,78.32,78.37,8400.0,57.9509,58.0174,57.9435,57.9805,8400.0
2006-10-03 12:00:00,78.37,78.48,78.34,78.48,6900.0,57.9805,58.0618,57.9583,58.0618,6900.0
2006-10-03 12:05:00,78.49,78.69,78.49,78.68,12700.0,58.0692,58.2172,58.0692,58.2098,12700.0
2006-10-03 12:10:00,78.68,78.87,78.66,78.81,19300.0,58.2098,58.3504,58.195,58.306,19300.0
2006-10-03 12:15:00,78.79,78.8,78.69,78.69,10100.0,58.2912,58.2986,58.2172,58.2172,10100.0
2006-10-03 12:20:00,78.69,78.83,78.69,78.8,6100.0,58.2172,58.3208,58.2172,58.2986,6100.0
2006-10-03 12:25:00,78.8,78.8,78.69,78.7,5300.0,58.2986,58.2986,58.2172,58.2246,5300.0
2006-10-03 12:30:00,78.7,78.75,78.68,78.68,9200.0,58.2246,58.2616,58.2098,58.2098,9200.0
2006-10-03 12:35:00,78.67,78.68,78.54,78.54,5200.0,58.2024,58.2098,58.1062,58.1062,5200.0
2006-10-03 12:40:00,78.54,78.6,78.54,78.56,7200.0,58.1062,58.1506,58.1062,58.121,7200.0
2006-10-03 12:45:00,78.56,78.6,78.45,78.45,52200.0,58.121,58.1506,58.0396,58.0396,52200.0
2006-10-03 12:50:00,78.46,78.49,78.39,78.39,18800.0,58.047,58.0692,57.9953,57.9953,18800.0
2006-10-03 12:55:00,78.41,78.46,78.39,78.44,11600.0,58.01,58.047,57.9953,58.0322,11600.0
2006-10-03 13:00:00,78.44,78.48,78.39,78.39,9300.0,58.0322,58.0618,57.9953,57.9953,9300.0
2006-10-03 13:05:00,78.39,78.39,78.3,78.31,16300.0,57.9953,57.9953,57.9287,57.9361,16300.0
2006-10-03 13:10:00,78.33,78.35,78.25,78.27,14600.0,57.9509,57.9657,57.8917,57.9065,14600.0
2006-10-03 13:15:00,78.29,78.32,78.26,78.26,7400.0,57.9213,57.9435,57.8991,57.8991,7400.0
2006-10-03 13:20:00,78.25,78.29,78.21,78.23,19500.0,57.8917,57.9213,57.8621,57.8769,19500.0
2006-10-03 13:25:00,78.22,78.22,78.15,78.19,9400.0,57.8695,57.8695,57.8177,57.8473,9400.0
2006-10-03 13:30:00,78.17,78.24,78.15,78.24,12200.0,57.8325,57.8843,57.8177,57.8843,12200.0
2006-10-03 13:35:00,78.25,78.29,78.25,78.29,11100.0,57.8917,57.9213,57.8917,57.9213,11100.0
2006-10-03 13:40:00,78.29,78.3,78.22,78.22,12800.0,57.9213,57.9287,57.8695,57.8695,12800.0
2006-10-03 13:45:00,78.23,78.23,78.11,78.13,23200.0,57.8769,57.8769,57.7881,57.8029,23200.0
2006-10-03 13:50:00,78.12,78.13,78.05,78.09,21600.0,57.7955,57.8029,57.7437,57.7733,21600.0
2006-10-03 13:55:00,78.06,78.07,77.95,77.95,24500.0,57.7511,57.7585,57.6697,57.6697,24500.0
2006-10-03 14:00:00,77.93,78.21,77.93,78.15,33900.0,57.6549,57.8621,57.6549,57.8177,33900.0
2006-10-03 14:05:00,78.15,78.18,78.08,78.12,19900.0,57.8177,57.8399,57.7659,57.7955,19900.0
2006-10-03 14:10:00,78.12,78.17,78.03,78.08,24200.0,57.7955,57.8325,57.7289,57.7659,24200.0
2006-10-03 14:15:00,78.08,78.12,78.05,78.11,17800.0,57.7659,57.7955,57.7437,57.7881,17800.0
2006-10-03 14:20:00,78.1,78.22,78.1,78.11,15100.0,57.7807,57.8695,57.7807,57.7881,15100.0
2006-10-03 14:25:00,78.11,78.12,77.98,77.99,33300.0,57.7881,57.7955,57.6919,57.6993,33300.0
2006-10-03 14:30:00,77.98,78.15,77.95,78.09,17600.0,57.6919,57.8177,57.6697,57.7733,17600.0
2006-10-03 14:35:00,78.08,78.09,78.07,78.07,26100.0,57.7659,57.7733,57.7585,57.7585,26100.0
2006-10-03 14:40:00,78.07,78.07,77.97,77.97,28200.0,57.7585,57.7585,57.6845,57.6845,28200.0
2006-10-03 14:45:00,77.97,78.09,77.94,78.09,15300.0,57.6845,57.7733,57.6623,57.7733,15300.0
2006-10-03 14:50:00,78.08,78.31,78.08,78.3,22900.0,57.7659,57.9361,57.7659,57.9287,22900.0
2006-10-03 14:55:00,78.31,78.31,78.24,78.27,17400.0,57.9361,57.9361,57.8843,57.9065,17400.0
2006-10-03 15:00:00,78.26,78.3,78.25,78.26,13200.0,57.8991,57.9287,57.8917,57.8991,13200.0
2006-10-03 15:05:00,78.25,78.25,78.16,78.16,7500.0,57.8917,57.8917,57.8251,57.8251,7500.0
2006-10-03 15:10:00,78.16,78.32,78.14,78.32,23500.0,57.8251,57.9435,57.8103,57.9435,23500.0
2006-10-03 15:15:00,78.32,78.35,78.3,78.33,31000.0,57.9435,57.9657,57.9287,57.9509,31000.0
2006-10-03 15:20:00,78.34,78.36,78.31,78.34,17200.0,57.9583,57.9731,57.9361,57.9583,17200.0
2006-10-03 15:25:00,78.35,78.37,78.24,78.24,35400.0,57.9657,57.9805,57.8843,57.8843,35400.0
2006-10-03 15:30:00,78.22,78.32,78.19,78.32,21300.0,57.8695,57.9435,57.8473,57.9435,21300.0
2006-10-03 15:35:00,78.32,78.42,78.27,78.34,34700.0,57.9435,58.0174,57.9065,57.9583,34700.0
2006-10-03 15:40:00,78.34,78.34,78.13,78.13,24200.0,57.9583,57.9583,57.8029,57.8029,24200.0
2006-10-03 15:45:00,78.13,78.13,78.0,78.04,29900.0,57.8029,57.8029,57.7067,57.7363,29900.0
2006-10-03 15:50:00,78.05,78.17,78.03,78.17,26100.0,57.7437,57.8325,57.7289,57.8325,26100.0
2006-10-03 15:55:00,78.17,78.24,78.12,78.24,40800.0,57.8325,57.8843,57.7955,57.8843,40800.0
2006-10-04 09:30:00,78.29,78.31,78.1,78.28,19000.0,57.9213,57.9361,57.7807,57.9139,19000.0
2006-10-04 09:35:00,78.25,78.45,78.15,78.25,14100.0,57.8917,58.0396,57.8177,57.8917,14100.0
2006-10-04 09:40:00,78.21,78.4,78.2,78.28,11000.0,57.8621,58.0026,57.8547,57.9139,11000.0
2006-10-04 09:45:00,78.24,78.33,78.1,78.1,7100.0,57.8843,57.9509,57.7807,57.7807,7100.0
2006-10-04 09:50:00,78.09,78.09,77.89,77.92,8600.0,57.7733,57.7733,57.6253,57.6475,8600.0
2006-10-04 09:55:00,77.89,77.93,77.81,77.93,13200.0,57.6253,57.6549,57.5661,57.6549,13200.0
2006-10-04 10:00:00,77.95,77.95,77.84,77.88,3500.0,57.6697,57.6697,57.5883,57.6179,3500.0
2006-10-04 10:05:00,77.87,78.21,77.86,78.2,16600.0,57.6105,57.8621,57.6031,57.8547,16600.0
2006-10-04 10:10:00,78.19,78.51,78.19,78.51,28700.0,57.8473,58.084,57.8473,58.084,28700.0
2006-10-04 10:15:00,78.51,78.63,78.5,78.54,18700.0,58.084,58.1728,58.0766,58.1062,18700.0
2006-10-04 10:20:00,78.53,78.83,78.53,78.78,29900.0,58.0988,58.3208,58.0988,58.2838,29900.0
2006-10-04 10:25:00,78.77,78.81,78.71,78.78,19300.0,58.2764,58.306,58.232,58.2838,19300.0
2006-10-04 10:30:00,78.78,78.95,78.78,78.9,13800.0,58.2838,58.4096,58.2838,58.3726,13800.0
2006-10-04 10:35:00,78.86,78.9,78.53,78.53,15500.0,58.343,58.3726,58.0988,58.0988,15500.0
2006-10-04 10:40:00,78.52,78.83,78.51,78.62,18200.0,58.0914,58.3208,58.084,58.1654,18200.0
2006-10-04 10:45:00,78.63,78.67,78.53,78.53,6100.0,58.1728,58.2024,58.0988,58.0988,6100.0
2006-10-04 10:50:00,78.48,78.5,78.38,78.38,6000.0,58.0618,58.0766,57.9879,57.9879,6000.0
2006-10-04 10:55:00,78.4,78.4,78.28,78.29,3500.0,58.0026,58.0026,57.9139,57.9213,3500.0
2006-10-04 11:00:00,78.29,78.41,78.29,78.35,5600.0,57.9213,58.01,57.9213,57.9657,5600.0
2006-10-04 11:05:00,78.35,78.37,78.32,78.34,4300.0,57.9657,57.9805,57.9435,57.9583,4300.0
2006-10-04 11:10:00,78.37,78.38,78.26,78.26,7600.0,57.9805,57.9879,57.8991,57.8991,7600.0
2006-10-04 11:15:00,78.28,78.47,78.28,78.42,9100.0,57.9139,58.0544,57.9139,58.0174,9100.0
2006-10-04 11:20:00,78.39,78.53,78.26,78.52,13200.0,57.9953,58.0988,57.8991,58.0914,13200.0
2006-10-04 11:25:00,78.53,78.58,78.53,78.58,5100.0,58.0988,58.1358,58.0988,58.1358,5100.0
2006-10-04 11:30:00,78.58,78.72,78.57,78.72,10500.0,58.1358,58.2394,58.1284,58.2394,10500.0
2006-10-04 11:35:00,78.72,78.95,78.71,78.93,20400.0,58.2394,58.4096,58.232,58.3948,20400.0
2006-10-04 11:40:00,78.91,78.91,78.77,78.78,12800.0,58.38,58.38,58.2764,58.2838,12800.0
2006-10-04 11:45:00,78.77,78.79,78.66,78.68,8300.0,58.2764,58.2912,58.195,58.2098,8300.0
2006-10-04 11:50:00,78.69,78.7,78.6,78.63,12000.0,58.2172,58.2246,58.1506,58.1728,12000.0
2006-10-04 11:55:00,78.63,78.79,78.6,78.78,19900.0,58.1728,58.2912,58.1506,58.2838,19900.0
2006-10-04 12:00:00,78.76,78.79,78.67,78.67,12100.0,58.269,58.2912,58.2024,58.2024,12100.0
2006-10-04 12:05:00,78.67,78.67,78.47,78.54,13200.0,58.2024,58.2024,58.0544,58.1062,13200.0
2006-10-04 12:10:00,78.55,78.58,78.51,78.54,6800.0,58.1136,58.1358,58.084,58.1062,6800.0
2006-10-04 12:15:00,78.53,78.54,78.43,78.52,13700.0,58.0988,58.1062,58.0248,58.0914,13700.0
2006-10-04 12:20:00,78.52,78.55,78.5,78.52,12100.0,58.0914,58.1136,58.0766,58.0914,12100.0
2006-10-04 12:25:00,78.53,78.53,78.51,78.53,6400.0,58.0988,58.0988,58.084,58.0988,6400.0
2006-10-04 12:30:00,78.52,78.53,78.5,78.5,4100.0,58.0914,58.0988,58.0766,58.0766,4100.0
2006-10-04 12:35:00,78.5,78.52,78.5,78.52,2900.0,58.0766,58.0914,58.0766,58.0914,2900.0
2006-10-04 12:40:00,78.52,78.76,78.51,78.74,9800.0,58.0914,58.269,58.084,58.2542,9800.0
2006-10-04 12:45:00,78.74,78.79,78.71,78.74,8400.0,58.2542,58.2912,58.232,58.2542,8400.0
2006-10-04 12:50:00,78.72,78.73,78.64,78.66,7100.0,58.2394,58.2468,58.1802,58.195,7100.0
2006-10-04 12:55:00,78.67,78.73,78.62,78.72,3700.0,58.2024,58.2468,58.1654,58.2394,3700.0
2006-10-04 13:00:00,78.7,78.72,78.48,78.48,5000.0,58.2246,58.2394,58.0618,58.0618,5000.0
2006-10-04 13:05:00,78.49,78.56,78.4,78.53,12900.0,58.0692,58.121,58.0026,58.0988,12900.0
2006-10-04 13:10:00,78.55,78.59,78.54,78.59,11100.0,58.1136,58.1432,58.1062,58.1432,11100.0
2006-10-04 13:15:00,78.56,78.7,78.51,78.64,11800.0,58.121,58.2246,58.084,58.1802,11800.0
2006-10-04 13:20:00,78.6,78.65,78.42,78.42,23500.0,58.1506,58.1876,58.0174,58.0174,23500.0
2006-10-04 13:25:00,78.45,78.7,78.45,78.7,9700.0,58.0396,58.2246,58.0396,58.2246,9700.0
2006-10-04 13:30:00,78.71,78.93,78.71,78.93,18800.0,58.232,58.3948,58.232,58.3948,18800.0
2006-10-04 13:35:00,78.93,78.98,78.89,78.94,7600.0,58.3948,58.4318,58.3652,58.4022,7600.0
2006-10-04 13:40:00,78.95,79.0,78.91,78.93,14700.0,58.4096,58.4465,58.38,58.3948,14700.0
2006-10-04 13:45:00,78.94,78.95,78.92,78.94,3100.0,58.4022,58.4096,58.3874,58.4022,3100.0
2006-10-04 13:50:00,78.96,78.99,78.92,78.93,9800.0,58.417,58.4391,58.3874,58.3948,9800.0
2006-10-04 13:55:00,78.94,79.03,78.94,78.97,9900.0,58.4022,58.4687,58.4022,58.4244,9900.0
2006-10-04 14:00:00,78.98,78.98,78.89,78.96,11900.0,58.4318,58.4318,58.3652,58.417,11900.0
2006-10-04 14:05:00,78.96,79.02,78.9,79.02,21800.0,58.417,58.4613,58.3726,58.4613,21800.0
2006-10-04 14:10:00,79.03,79.06,79.01,79.04,10800.0,58.4687,58.4909,58.4539,58.4761,10800.0
2006-10-04 14:15:00,79.04,79.24,79.04,79.24,18900.0,58.4761,58.6241,58.4761,58.6241,18900.0
2006-10-04 14:20:00,79.23,79.24,79.18,79.2,21900.0,58.6167,58.6241,58.5797,58.5945,21900.0
2006-10-04 14:25:00,79.2,79.27,79.19,79.27,15800.0,58.5945,58.6463,58.5871,58.6463,15800.0
2006-10-04 14:30:00,79.27,79.29,79.25,79.28,16800.0,58.6463,58.6611,58.6315,58.6537,16800.0
2006-10-04 14:35:00,79.29,79.3,79.16,79.16,34600.0,58.6611,58.6685,58.5649,58.5649,34600.0
2006-10-04 14:40:00,79.14,79.2,79.09,79.09,12700.0,58.5501,58.5945,58.5131,58.5131,12700.0
2006-10-04 14:45:00,79.09,79.09,78.97,79.01,24100.0,58.5131,58.5131,58.4244,58.4539,24100.0
2006-10-04 14:50:00,78.99,79.14,78.99,79.13,18500.0,58.4391,58.5501,58.4391,58.5427,18500.0
2006-10-04 14:55:00,79.11,79.11,79.01,79.08,6500.0,58.5279,58.5279,58.4539,58.5057,6500.0
2006-10-04 15:00:00,79.08,79.09,79.04,79.04,12200.0,58.5057,58.5131,58.4761,58.4761,12200.0
2006-10-04 15:05:00,79.04,79.06,79.03,79.03,5600.0,58.4761,58.4909,58.4687,58.4687,5600.0
2006-10-04 15:10:00,79.03,79.11,79.03,79.08,14500.0,58.4687,58.5279,58.4687,58.5057,14500.0
2006-10-04 15:15:00,79.09,79.11,79.03,79.07,8100.0,58.5131,58.5279,58.4687,58.4983,8100.0
2006-10-04 15:20:00,79.06,79.14,79.04,79.05,21100.0,58.4909,58.5501,58.4761,58.4835,21100.0
2006-10-04 15:25:00,79.05,79.07,78.99,78.99,9300.0,58.4835,58.4983,58.4391,58.4391,9300.0
2006-10-04 15:30:00,78.99,79.02,78.89,78.95,15800.0,58.4391,58.4613,58.3652,58.4096,15800.0
2006-10-04 15:35:00,78.94,79.04,78.93,79.02,15600.0,58.4022,58.4761,58.3948,58.4613,15600.0
2006-10-04 15:40:00,79.02,79.21,79.01,79.19,26400.0,58.4613,58.6019,58.4539,58.5871,26400.0
2006-10-04 15:45:00,79.18,79.21,79.14,79.19,23600.0,58.5797,58.6019,58.5501,58.5871,23600.0
2006-10-04 15:50:00,79.19,79.2,79.14,79.16,21200.0,58.5871,58.5945,58.5501,58.5649,21200.0
2006-10-04 15:55:00,79.17,79.29,79.16,79.27,52500.0,58.5723,58.6611,58.5649,58.6463,52500.0
2006-10-05 09:30:00,79.29,79.37,79.17,79.37,35200.0,58.6611,58.7203,58.5723,58.7203,35200.0
2006-10-05 09:35:00,79.45,79.47,79.29,79.29,37300.0,58.7795,58.7943,58.6611,58.6611,37300.0
2006-10-05 09:40:00,79.31,79.33,79.07,79.28,49100.0,58.6759,58.6907,58.4983,58.6537,49100.0
2006-10-05 09:45:00,79.27,79.31,78.73,78.74,43400.0,58.6463,58.6759,58.2468,58.2542,43400.0
2006-10-05 09:50:00,78.74,78.8,78.47,78.79,47200.0,58.2542,58.2986,58.0544,58.2912,47200.0
2006-10-05 09:55:00,78.8,78.8,78.42,78.47,71800.0,58.2986,58.2986,58.0174,58.0544,71800.0
2006-10-05 10:00:00,78.41,78.47,78.13,78.36,64400.0,58.01,58.0544,57.8029,57.9731,64400.0
2006-10-05 10:05:00,78.36,78.55,78.34,78.51,32900.0,57.9731,58.1136,57.9583,58.084,32900.0
2006-10-05 10:10:00,78.5,78.77,78.5,78.77,23600.0,58.0766,58.2764,58.0766,58.2764,23600.0
2006-10-05 10:15:00,78.79,78.82,78.66,78.68,23300.0,58.2912,58.3134,58.195,58.2098,23300.0
2006-10-05 10:20:00,78.68,79.0,78.68,79.0,19600.0,58.2098,58.4465,58.2098,58.4465,19600.0
2006-10-05 10:25:00,79.0,79.29,78.99,79.25,96300.0,58.4465,58.6611,58.4391,58.6315,96300.0
2006-10-05 10:30:00,79.24,79.26,79.13,79.25,30400.0,58.6241,58.6389,58.5427,58.6315,30400.0
2006-10-05 10:35:00,79.24,79.29,79.22,79.26,19600.0,58.6241,58.6611,58.6093,58.6389,19600.0
2006-10-05 10:40:00,79.25,79.32,79.2,79.29,14600.0,58.6315,58.6833,58.5945,58.6611,14600.0
2006-10-05 10:45:00,79.29,79.46,79.27,79.45,23900.0,58.6611,58.7869,58.6463,58.7795,23900.0
2006-10-05 10:50:00,79.46,79.47,79.36,79.44,23400.0,58.7869,58.7943,58.7129,58.7721,23400.0
2006-10-05 10:55:00,79.44,79.6,79.44,79.57,30900.0,58.7721,58.8904,58.7721,58.8683,30900.0
2006-10-05 11:00:00,79.58,79.58,79.3,79.36,24800.0,58.8756,58.8756,58.6685,58.7129,24800.0
2006-10-05 11:05:00,79.37,79.43,79.36,79.37,12500.0,58.7203,58.7647,58.7129,58.7203,12500.0
2006-10-05 11:10:00,79.37,79.43,79.31,79.32,10400.0,58.7203,58.7647,58.6759,58.6833,10400.0
2006-10-05 11:15:00,79.35,79.36,79.26,79.26,3700.0,58.7055,58.7129,58.6389,58.6389,3700.0
2006-10-05 11:20:00,79.24,79.27,79.19,79.19,8100.0,58.6241,58.6463,58.5871,58.5871,8100.0
2006-10-05 11:25:00,79.17,79.21,79.13,79.17,12600.0,58.5723,58.6019,58.5427,58.5723,12600.0
2006-10-05 11:30:00,79.16,79.21,79.1,79.17,9900.0,58.5649,58.6019,58.5205,58.5723,9900.0
2006-10-05 11:35:00,79.15,79.24,79.15,79.23,11200.0,58.5575,58.6241,58.5575,58.6167,11200.0
2006-10-05 11:40:00,79.24,79.46,79.24,79.44,17200.0,58.6241,58.7869,58.6241,58.7721,17200.0
2006-10-05 11:45:00,79.44,79.44,79.27,79.35,17400.0,58.7721,58.7721,58.6463,58.7055,17400.0
2006-10-05 11:50:00,79.34,79.38,79.14,79.14,12500.0,58.6981,58.7277,58.5501,58.5501,12500.0
2006-10-05 11:55:00,79.15,79.28,79.05,79.06,18600.0,58.5575,58.6537,58.4835,58.4909,18600.0
2006-10-05 12:00:00,79.03,79.13,79.0,79.13,10700.0,58.4687,58.5427,58.4465,58.5427,10700.0
2006-10-05 12:05:00,79.08,79.08,79.01,79.01,4900.0,58.5057,58.5057,58.4539,58.4539,4900.0
2006-10-05 12:10:00,79.0,79.02,78.96,78.97,9300.0,58.4465,58.4613,58.417,58.4244,9300.0
2006-10-05 12:15:00,78.97,78.97,78.83,78.83,15800.0,58.4244,58.4244,58.3208,58.3208,15800.0
2006-10-05 12:20:00,78.83,78.86,78.76,78.76,31900.0,58.3208,58.343,58.269,58.269,31900.0
2006-10-05 12:25:00,78.76,78.76,78.74,78.74,7400.0,58.269,58.269,58.2542,58.2542,7400.0
2006-10-05 12:30:00,78.74,78.74,78.67,78.67,12700.0,58.2542,58.2542,58.2024,58.2024,12700.0
2006-10-05 12:35:00,78.67,78.67,78.62,78.64,8000.0,58.2024,58.2024,58.1654,58.1802,8000.0
2006-10-05 12:40:00,78.64,78.7,78.64,78.7,8200.0,58.1802,58.2246,58.1802,58.2246,8200.0
2006-10-05 12:45:00,78.7,78.7,78.63,78.68,12900.0,58.2246,58.2246,58.1728,58.2098,12900.0
2006-10-05 12:50:00,78.68,78.82,78.68,78.76,35700.0,58.2098,58.3134,58.2098,58.269,35700.0
2006-10-05 12:55:00,78.77,78.8,78.67,78.67,3900.0,58.2764,58.2986,58.2024,58.2024,3900.0
2006-10-05 13:00:00,78.66,78.69,78.65,78.69,9900.0,58.195,58.2172,58.1876,58.2172,9900.0
2006-10-05 13:05:00,78.66,78.68,78.64,78.64,15400.0,58.195,58.2098,58.1802,58.1802,15400.0
2006-10-05 13:10:00,78.63,78.63,78.56,78.59,9500.0,58.1728,58.1728,58.121,58.1432,9500.0
2006-10-05 13:15:00,78.58,78.66,78.58,78.66,10300.0,58.1358,58.195,58.1358,58.195,10300.0
2006-10-05 13:20:00,78.66,78.71,78.57,78.57,12100.0,58.195,58.232,58.1284,58.1284,12100.0
2006-10-05 13:25:00,78.59,78.64,78.59,78.6,15900.0,58.1432,58.1802,58.1432,58.1506,15900.0
2006-10-05 13:30:00,78.6,78.61,78.57,78.58,9900.0,58.1506,58.158,58.1284,58.1358,9900.0
2006-10-05 13:35:00,78.58,78.59,78.55,78.56,7400.0,58.1358,58.1432,58.1136,58.121,7400.0
2006-10-05 13:40:00,78.56,78.59,78.5,78.59,12300.0,58.121,58.1432,58.0766,58.1432,12300.0
2006-10-05 13:45:00,78.58,78.63,78.58,78.62,10000.0,58.1358,58.1728,58.1358,58.1654,10000.0
2006-10-05 13:50:00,78.61,78.62,78.58,78.6,8200.0,58.158,58.1654,58.1358,58.1506,8200.0
2006-10-05 13:55:00,78.6,78.67,78.58,78.64,23900.0,58.1506,58.2024,58.1358,58.1802,23900.0
2006-10-05 14:00:00,78.64,78.74,78.55,78.55,24100.0,58.1802,58.2542,58.1136,58.1136,24100.0
2006-10-05 14:05:00,78.56,78.59,78.55,78.59,11500.0,58.121,58.1432,58.1136,58.1432,11500.0
2006-10-05 14:10:00,78.59,78.6,78.55,78.59,11600.0,58.1432,58.1506,58.1136,58.1432,11600.0
2006-10-05 14:15:00,78.6,78.6,78.56,78.58,12500.0,58.1506,58.1506,58.121,58.1358,12500.0
2006-10-05 14:20:00,78.58,78.58,78.52,78.54,6900.0,58.1358,58.1358,58.0914,58.1062,6900.0
2006-10-05 14:25:00,78.54,78.56,78.53,78.55,6500.0,58.1062,58.121,58.0988,58.1136,6500.0
2006-10-05 14:30:00,78.55,78.6,78.54,78.57,10200.0,58.1136,58.1506,58.1062,58.1284,10200.0
2006-10-05 14:35:00,78.59,78.64,78.58,78.64,18400.0,58.1432,58.1802,58.1358,58.1802,18400.0
2006-10-05 14:40:00,78.64,78.64,78.56,78.56,7400.0,58.1802,58.1802,58.121,58.121,7400.0
2006-10-05 14:45:00,78.55,78.6,78.53,78.6,10000.0,58.1136,58.1506,58.0988,58.1506,10000.0
2006-10-05 14:50:00,78.62,78.64,78.59,78.63,11400.0,58.1654,58.1802,58.1432,58.1728,11400.0
2006-10-05 14:55:00,78.61,78.63,78.6,78.61,9500.0,58.158,58.1728,58.1506,58.158,9500.0
2006-10-05 15:00:00,78.63,78.69,78.61,78.69,18300.0,58.1728,58.2172,58.158,58.2172,18300.0
2006-10-05 15:05:00,78.69,78.94,78.68,78.92,23300.0,58.2172,58.4022,58.2098,58.3874,23300.0
2006-10-05 15:10:00,78.93,79.0,78.91,78.99,14500.0,58.3948,58.4465,58.38,58.4391,14500.0
2006-10-05 15:15:00,78.99,79.1,78.99,79.07,22500.0,58.4391,58.5205,58.4391,58.4983,22500.0
2006-10-05 15:20:00,79.06,79.06,78.94,78.96,11200.0,58.4909,58.4909,58.4022,58.417,11200.0
2006-10-05 15:25:00,78.96,79.03,78.96,79.0,9500.0,58.417,58.4687,58.417,58.4465,9500.0
2006-10-05 15:30:00,79.0,79.04,78.97,78.97,11400.0,58.4465,58.4761,58.4244,58.4244,11400.0
2006-10-05 15:35:00,78.96,78.96,78.9,78.93,9400.0,58.417,58.417,58.3726,58.3948,9400.0
2006-10-05 15:40:00,78.93,78.94,78.88,78.92,22500.0,58.3948,58.4022,58.3578,58.3874,22500.0
2006-10-05 15:45:00,78.92,78.95,78.9,78.95,30700.0,58.3874,58.4096,58.3726,58.4096,30700.0
2006-10-05 15:50:00,78.95,79.1,78.95,79.06,21600.0,58.4096,58.5205,58.4096,58.4909,21600.0
2006-10-05 15:55:00,79.06,79.08,78.97,78.99,17600.0,58.4909,58.5057,58.4244,58.4391,17600.0
2006-10-06 09:30:00,78.55,78.77,78.51,78.51,34200.0,58.1136,58.2764,58.084,58.084,34200.0
2006-10-06 09:35:00,78.48,78.48,78.05,78.05,38300.0,58.0618,58.0618,57.7437,57.7437,38300.0
2006-10-06 09:40:00,78.02,78.02,77.65,77.76,62000.0,57.7215,57.7215,57.4478,57.5292,62000.0
2006-10-06 09:45:00,77.78,77.95,77.76,77.85,28400.0,57.544,57.6697,57.5292,57.5957,28400.0
2006-10-06 09:50:00,77.83,78.01,77.82,78.01,31400.0,57.5809,57.7141,57.5735,57.7141,31400.0
2006-10-06 09:55:00,78.0,78.05,77.76,77.85,36000.0,57.7067,57.7437,57.5292,57.5957,36000.0
2006-10-06 10:00:00,77.86,77.86,77.71,77.72,13900.0,57.6031,57.6031,57.4922,57.4996,13900.0
2006-10-06 10:05:00,77.71,77.75,77.66,77.74,22000.0,57.4922,57.5218,57.4552,57.5144,22000.0
2006-10-06 10:10:00,77.74,77.81,77.73,77.81,17700.0,57.5144,57.5661,57.507,57.5661,17700.0
2006-10-06 10:15:00,77.81,77.85,77.67,77.68,23900.0,57.5661,57.5957,57.4626,57.47,23900.0
2006-10-06 10:20:00,77.69,77.74,77.63,77.64,27500.0,57.4774,57.5144,57.433,57.4404,27500.0
2006-10-06 10:25:00,77.64,77.69,77.56,77.66,53700.0,57.4404,57.4774,57.3812,57.4552,53700.0
2006-10-06 10:30:00,77.66,77.91,77.64,77.84,37100.0,57.4552,57.6401,57.4404,57.5883,37100.0
2006-10-06 10:35:00,77.85,77.85,77.7,77.7,9800.0,57.5957,57.5957,57.4848,57.4848,9800.0
2006-10-06 10:40:00,77.7,77.75,77.61,77.74,19700.0,57.4848,57.5218,57.4182,57.5144,19700.0
2006-10-06 10:45:00,77.74,78.05,77.74,78.04,27000.0,57.5144,57.7437,57.5144,57.7363,27000.0
2006-10-06 10:50:00,78.03,78.05,77.95,78.03,21700.0,57.7289,57.7437,57.6697,57.7289,21700.0
2006-10-06 10:55:00,78.04,78.14,78.0,78.1,18900.0,57.7363,57.8103,57.7067,57.7807,18900.0
2006-10-06 11:00:00,78.1,78.29,78.0,78.28,27700.0,57.7807,57.9213,57.7067,57.9139,27700.0
2006-10-06 11:05:00,78.27,78.28,78.04,78.05,16300.0,57.9065,57.9139,57.7363,57.7437,16300.0
2006-10-06 11:10:00,78.0,78.01,77.94,78.01,21200.0,57.7067,57.7141,57.6623,57.7141,21200.0
2006-10-06 11:15:00,78.01,78.02,77.87,77.87,14400.0,57.7141,57.7215,57.6105,57.6105,14400.0
2006-10-06 11:20:00,77.87,77.87,77.82,77.87,31800.0,57.6105,57.6105,57.5735,57.6105,31800.0
2006-10-06 11:25:00,77.87,77.92,77.82,77.91,29100.0,57.6105,57.6475,57.5735,57.6401,29100.0
2006-10-06 11:30:00,77.92,78.07,77.92,78.0,13000.0,57.6475,57.7585,57.6475,57.7067,13000.0
2006-10-06 11:35:00,78.01,78.03,77.93,77.94,8200.0,57.7141,57.7289,57.6549,57.6623,8200.0
2006-10-06 11:40:00,77.91,77.91,77.86,77.87,8800.0,57.6401,57.6401,57.6031,57.6105,8800.0
2006-10-06 11:45:00,77.88,77.88,77.8,77.81,8300.0,57.6179,57.6179,57.5588,57.5661,8300.0
2006-10-06 11:50:00,77.81,77.81,77.78,77.78,16100.0,57.5661,57.5661,57.544,57.544,16100.0
2006-10-06 11:55:00,77.78,77.8,77.77,77.8,13700.0,57.544,57.5588,57.5366,57.5588,13700.0
2006-10-06 12:00:00,77.81,77.9,77.81,77.88,19400.0,57.5661,57.6327,57.5661,57.6179,19400.0
2006-10-06 12:05:00,77.88,77.88,77.75,77.78,22700.0,57.6179,57.6179,57.5218,57.544,22700.0
2006-10-06 12:10:00,77.78,77.95,77.76,77.95,17800.0,57.544,57.6697,57.5292,57.6697,17800.0
2006-10-06 12:15:00,77.94,77.99,77.93,77.98,5900.0,57.6623,57.6993,57.6549,57.6919,5900.0
2006-10-06 12:20:00,77.99,78.0,77.98,78.0,8100.0,57.6993,57.7067,57.6919,57.7067,8100.0
2006-10-06 12:25:00,78.0,78.12,78.0,78.01,16200.0,57.7067,57.7955,57.7067,57.7141,16200.0
2006-10-06 12:30:00,78.02,78.05,77.99,78.01,9600.0,57.7215,57.7437,57.6993,57.7141,9600.0
2006-10-06 12:35:00,78.0,78.0,77.83,77.83,10900.0,57.7067,57.7067,57.5809,57.5809,10900.0
2006-10-06 12:40:00,77.84,77.87,77.81,77.83,16000.0,57.5883,57.6105,57.5661,57.5809,16000.0
2006-10-06 12:45:00,77.84,77.95,77.84,77.95,7400.0,57.5883,57.6697,57.5883,57.6697,7400.0
2006-10-06 12:50:00,77.98,78.08,77.98,78.06,6300.0,57.6919,57.7659,57.6919,57.7511,6300.0
2006-10-06 12:55:00,78.06,78.07,78.02,78.04,4800.0,57.7511,57.7585,57.7215,57.7363,4800.0
2006-10-06 13:00:00,78.03,78.03,77.97,77.97,5000.0,57.7289,57.7289,57.6845,57.6845,5000.0
2006-10-06 13:05:00,77.98,78.07,77.98,78.0,13100.0,57.6919,57.7585,57.6919,57.7067,13100.0
2006-10-06 13:10:00,78.01,78.01,77.96,77.96,7200.0,57.7141,57.7141,57.6771,57.6771,7200.0
2006-10-06 13:15:00,77.97,78.08,77.95,78.08,8800.0,57.6845,57.7659,57.6697,57.7659,8800.0
2006-10-06 13:20:00,78.09,78.11,78.08,78.11,2700.0,57.7733,57.7881,57.7659,57.7881,2700.0
2006-10-06 13:25:00,78.11,78.13,78.07,78.1,10900.0,57.7881,57.8029,57.7585,57.7807,10900.0
2006-10-06 13:30:00,78.11,78.12,78.11,78.11,6800.0,57.7881,57.7955,57.7881,57.7881,6800.0
2006-10-06 13:35:00,78.11,78.13,78.11,78.11,5200.0,57.7881,57.8029,57.7881,57.7881,5200.0
2006-10-06 13:40:00,78.1,78.12,78.08,78.12,9000.0,57.7807,57.7955,57.7659,57.7955,9000.0
2006-10-06 13:45:00,78.13,78.28,78.12,78.28,12500.0,57.8029,57.9139,57.7955,57.9139,12500.0
2006-10-06 13:50:00,78.29,78.34,78.27,78.31,13300.0,57.9213,57.9583,57.9065,57.9361,13300.0
2006-10-06 13:55:00,78.31,78.32,78.27,78.27,9400.0,57.9361,57.9435,57.9065,57.9065,9400.0
2006-10-06 14:00:00,78.28,78.35,78.27,78.35,17800.0,57.9139,57.9657,57.9065,57.9657,17800.0
2006-10-06 14:05:00,78.35,78.36,78.32,78.32,15500.0,57.9657,57.9731,57.9435,57.9435,15500.0
2006-10-06 14:10:00,78.33,78.34,78.29,78.33,14300.0,57.9509,57.9583,57.9213,57.9509,14300.0
2006-10-06 14:15:00,78.33,78.34,78.25,78.25,7400.0,57.9509,57.9583,57.8917,57.8917,7400.0
2006-10-06 14:20:00,78.25,78.26,78.18,78.22,10300.0,57.8917,57.8991,57.8399,57.8695,10300.0
2006-10-06 14:25:00,78.2,78.2,78.12,78.16,6700.0,57.8547,57.8547,57.7955,57.8251,6700.0
2006-10-06 14:30:00,78.15,78.19,78.13,78.19,11500.0,57.8177,57.8473,57.8029,57.8473,11500.0
2006-10-06 14:35:00,78.19,78.43,78.19,78.43,22800.0,57.8473,58.0248,57.8473,58.0248,22800.0
2006-10-06 14:40:00,78.43,78.5,78.4,78.42,17900.0,58.0248,58.0766,58.0026,58.0174,17900.0
2006-10-06 14:45:00,78.41,78.44,78.33,78.35,10000.0,58.01,58.0322,57.9509,57.9657,10000.0
2006-10-06 14:50:00,78.34,78.39,78.34,78.39,8300.0,57.9583,57.9953,57.9583,57.9953,8300.0
2006-10-06 14:55:00,78.4,78.4,78.31,78.33,7000.0,58.0026,58.0026,57.9361,57.9509,7000.0
2006-10-06 15:00:00,78.33,78.37,78.31,78.37,12300.0,57.9509,57.9805,57.9361,57.9805,12300.0
2006-10-06 15:05:00,78.37,78.4,78.33,78.34,12000.0,57.9805,58.0026,57.9509,57.9583,12000.0
2006-10-06 15:10:00,78.33,78.33,78.22,78.22,6600.0,57.9509,57.9509,57.8695,57.8695,6600.0
2006-10-06 15:15:00,78.18,78.29,78.14,78.29,14000.0,57.8399,57.9213,57.8103,57.9213,14000.0
2006-10-06 15:20:00,78.29,78.4,78.29,78.4,14100.0,57.9213,58.0026,57.9213,58.0026,14100.0
2006-10-06 15:25:00,78.4,78.48,78.38,78.46,34100.0,58.0026,58.0618,57.9879,58.047,34100.0
2006-10-06 15:30:00,78.45,78.46,78.36,78.36,13200.0,58.0396,58.047,57.9731,57.9731,13200.0
2006-10-06 15:35:00,78.35,78.46,78.31,78.46,23100.0,57.9657,58.047,57.9361,58.047,23100.0
2006-10-06 15:40:00,78.46,78.46,78.39,78.42,15800.0,58.047,58.047,57.9953,58.0174,15800.0
2006-10-06 15:45:00,78.38,78.47,78.37,78.47,22500.0,57.9879,58.0544,57.9805,58.0544,22500.0
2006-10-06 15:50:00,78.46,78.69,78.45,78.69,37800.0,58.047,58.2172,58.0396,58.2172,37800.0
2006-10-06 15:55:00,78.68,78.71,78.65,78.71,58000.0,58.2098,58.232,58.1876,58.232,58000.0
2006-10-09 09:30:00,78.62,78.92,78.43,78.92,29900.0,58.1654,58.3874,58.0248,58.3874,29900.0
2006-10-09 09:35:00,78.9,79.16,78.86,79.0,37700.0,58.3726,58.5649,58.343,58.4465,37700.0
2006-10-09 09:40:00,78.99,79.0,78.74,78.85,11000.0,58.4391,58.4465,58.2542,58.3356,11000.0
2006-10-09 09:45:00,78.85,78.94,78.75,78.76,28900.0,58.3356,58.4022,58.2616,58.269,28900.0
2006-10-09 09:50:00,78.79,78.8,78.75,78.75,8000.0,58.2912,58.2986,58.2616,58.2616,8000.0
2006-10-09 09:55:00,78.7,78.72,78.63,78.65,21700.0,58.2246,58.2394,58.1728,58.1876,21700.0
2006-10-09 10:00:00,78.65,78.74,78.6,78.73,16100.0,58.1876,58.2542,58.1506,58.2468,16100.0
2006-10-09 10:05:00,78.73,78.8,78.71,78.78,14900.0,58.2468,58.2986,58.232,58.2838,14900.0
2006-10-09 10:10:00,78.78,78.78,78.72,78.77,11100.0,58.2838,58.2838,58.2394,58.2764,11100.0
2006-10-09 10:15:00,78.75,78.81,78.75,78.77,8900.0,58.2616,58.306,58.2616,58.2764,8900.0
2006-10-09 10:20:00,78.75,78.79,78.75,78.75,22400.0,58.2616,58.2912,58.2616,58.2616,22400.0
2006-10-09 10:25:00,78.76,78.78,78.69,78.69,9900.0,58.269,58.2838,58.2172,58.2172,9900.0
2006-10-09 10:30:00,78.68,78.68,78.6,78.6,8400.0,58.2098,58.2098,58.1506,58.1506,8400.0
2006-10-09 10:35:00,78.6,78.63,78.56,78.58,8900.0,58.1506,58.1728,58.121,58.1358,8900.0
2006-10-09 10:40:00,78.57,78.59,78.57,78.58,5700.0,58.1284,58.1432,58.1284,58.1358,5700.0
2006-10-09 10:45:00,78.58,78.63,78.58,78.61,3900.0,58.1358,58.1728,58.1358,58.158,3900.0
2006-10-09 10:50:00,78.62,78.69,78.55,78.69,38000.0,58.1654,58.2172,58.1136,58.2172,38000.0
2006-10-09 10:55:00,78.72,78.76,78.72,78.73,8600.0,58.2394,58.269,58.2394,58.2468,8600.0
2006-10-09 11:00:00,78.7,78.7,78.63,78.65,6300.0,58.2246,58.2246,58.1728,58.1876,6300.0
2006-10-09 11:05:00,78.65,78.69,78.62,78.69,4900.0,58.1876,58.2172,58.1654,58.2172,4900.0
2006-10-09 11:10:00,78.69,78.7,78.64,78.66,8100.0,58.2172,58.2246,58.1802,58.195,8100.0
2006-10-09 11:15:00,78.66,78.77,78.66,78.76,6400.0,58.195,58.2764,58.195,58.269,6400.0
2006-10-09 11:20:00,78.78,78.8,78.75,78.8,12600.0,58.2838,58.2986,58.2616,58.2986,12600.0
2006-10-09 11:25:00,78.8,78.93,78.8,78.93,17700.0,58.2986,58.3948,58.2986,58.3948,17700.0
2006-10-09 11:30:00,78.93,78.95,78.87,78.93,7600.0,58.3948,58.4096,58.3504,58.3948,7600.0
2006-10-09 11:35:00,78.95,79.0,78.92,79.0,15200.0,58.4096,58.4465,58.3874,58.4465,15200.0
2006-10-09 11:40:00,79.0,79.22,79.0,79.19,18900.0,58.4465,58.6093,58.4465,58.5871,18900.0
2006-10-09 11:45:00,79.19,79.24,79.19,79.22,4400.0,58.5871,58.6241,58.5871,58.6093,4400.0
2006-10-09 11:50:00,79.23,79.3,79.21,79.3,9900.0,58.6167,58.6685,58.6019,58.6685,9900.0
2006-10-09 11:55:00,79.29,79.3,79.26,79.26,7300.0,58.6611,58.6685,58.6389,58.6389,7300.0
2006-10-09 12:00:00,79.25,79.25,79.21,79.21,6000.0,58.6315,58.6315,58.6019,58.6019,6000.0
2006-10-09 12:05:00,79.21,79.21,79.13,79.15,9900.0,58.6019,58.6019,58.5427,58.5575,9900.0
2006-10-09 12:10:00,79.15,79.15,79.09,79.09,3200.0,58.5575,58.5575,58.5131,58.5131,3200.0
2006-10-09 12:15:00,79.1,79.1,78.97,78.97,9500.0,58.5205,58.5205,58.4244,58.4244,9500.0
2006-10-09 12:20:00,78.98,78.98,78.94,78.95,8700.0,58.4318,58.4318,58.4022,58.4096,8700.0
2006-10-09 12:25:00,78.94,78.95,78.92,78.94,8100.0,58.4022,58.4096,58.3874,58.4022,8100.0
2006-10-09 12:30:00,78.94,79.03,78.94,79.02,14600.0,58.4022,58.4687,58.4022,58.4613,14600.0
2006-10-09 12:35:00,79.02,79.07,79.02,79.07,5300.0,58.4613,58.4983,58.4613,58.4983,5300.0
2006-10-09 12:40:00,79.06,79.07,79.03,79.06,6700.0,58.4909,58.4983,58.4687,58.4909,6700.0
2006-10-09 12:45:00,79.06,79.09,79.05,79.09,6100.0,58.4909,58.5131,58.4835,58.5131,6100.0
2006-10-09 12:50:00,79.09,79.09,79.0,79.01,9800.0,58.5131,58.5131,58.4465,58.4539,9800.0
2006-10-09 12:55:00,79.01,79.02,78.95,78.96,6100.0,58.4539,58.4613,58.4096,58.417,6100.0
2006-10-09 13:00:00,78.95,79.08,78.95,79.08,12700.0,58.4096,58.5057,58.4096,58.5057,12700.0
2006-10-09 13:05:00,79.08,79.09,79.05,79.06,7300.0,58.5057,58.5131,58.4835,58.4909,7300.0
2006-10-09 13:10:00,79.06,79.23,79.06,79.23,8300.0,58.4909,58.6167,58.4909,58.6167,8300.0
2006-10-09 13:15:00,79.23,79.26,79.23,79.25,6600.0,58.6167,58.6389,58.6167,58.6315,6600.0
2006-10-09 13:20:00,79.25,79.25,79.15,79.21,8700.0,58.6315,58.6315,58.5575,58.6019,8700.0
2006-10-09 13:25:00,79.24,79.3,79.24,79.27,10700.0,58.6241,58.6685,58.6241,58.6463,10700.0
2006-10-09 13:30:00,79.29,79.3,79.24,79.26,9900.0,58.6611,58.6685,58.6241,58.6389,9900.0
2006-10-09 13:35:00,79.28,79.28,79.21,79.21,6700.0,58.6537,58.6537,58.6019,58.6019,6700.0
2006-10-09 13:40:00,79.22,79.26,79.19,79.23,12100.0,58.6093,58.6389,58.5871,58.6167,12100.0
2006-10-09 13:45:00,79.23,79.24,79.19,79.24,5500.0,58.6167,58.6241,58.5871,58.6241,5500.0
2006-10-09 13:50:00,79.24,79.26,79.22,79.26,6500.0,58.6241,58.6389,58.6093,58.6389,6500.0
2006-10-09 13:55:00,79.25,79.26,79.17,79.17,9200.0,58.6315,58.6389,58.5723,58.5723,9200.0
2006-10-09 14:00:00,79.18,79.2,79.16,79.16,7000.0,58.5797,58.5945,58.5649,58.5649,7000.0
2006-10-09 14:05:00,79.16,79.18,79.15,79.16,11000.0,58.5649,58.5797,58.5575,58.5649,11000.0
2006-10-09 14:10:00,79.16,79.3,79.15,79.26,19200.0,58.5649,58.6685,58.5575,58.6389,19200.0
2006-10-09 14:15:00,79.26,79.37,79.26,79.37,18100.0,58.6389,58.7203,58.6389,58.7203,18100.0
2006-10-09 14:20:00,79.39,79.4,79.28,79.31,8000.0,58.7351,58.7425,58.6537,58.6759,8000.0
2006-10-09 14:25:00,79.33,79.46,79.28,79.44,10000.0,58.6907,58.7869,58.6537,58.7721,10000.0
2006-10-09 14:30:00,79.43,79.47,79.43,79.47,7200.0,58.7647,58.7943,58.7647,58.7943,7200.0
2006-10-09 14:35:00,79.46,79.47,79.35,79.38,14700.0,58.7869,58.7943,58.7055,58.7277,14700.0
2006-10-09 14:40:00,79.38,79.38,79.33,79.37,8500.0,58.7277,58.7277,58.6907,58.7203,8500.0
2006-10-09 14:45:00,79.37,79.4,79.3,79.3,76600.0,58.7203,58.7425,58.6685,58.6685,76600.0
2006-10-09 14:50:00,79.3,79.3,79.24,79.27,12600.0,58.6685,58.6685,58.6241,58.6463,12600.0
2006-10-09 14:55:00,79.27,79.27,79.21,79.22,12700.0,58.6463,58.6463,58.6019,58.6093,12700.0
2006-10-09 15:00:00,79.23,79.3,79.22,79.29,12500.0,58.6167,58.6685,58.6093,58.6611,12500.0
2006-10-09 15:05:00,79.29,79.29,79.2,79.21,11200.0,58.6611,58.6611,58.5945,58.6019,11200.0
2006-10-09 15:10:00,79.21,79.22,79.13,79.14,19900.0,58.6019,58.6093,58.5427,58.5501,19900.0
2006-10-09 15:15:00,79.15,79.17,79.13,79.14,12200.0,58.5575,58.5723,58.5427,58.5501,12200.0
2006-10-09 15:20:00,79.14,79.15,79.04,79.04,19900.0,58.5501,58.5575,58.4761,58.4761,19900.0
2006-10-09 15:25:00,79.04,79.06,79.02,79.02,16400.0,58.4761,58.4909,58.4613,58.4613,16400.0
2006-10-09 15:30:00,79.04,79.25,79.02,79.24,33300.0,58.4761,58.6315,58.4613,58.6241,33300.0
2006-10-09 15:35:00,79.25,79.27,79.16,79.17,16800.0,58.6315,58.6463,58.5649,58.5723,16800.0
2006-10-09 15:40:00,79.17,79.22,79.16,79.22,18800.0,58.5723,58.6093,58.5649,58.6093,18800.0
2006-10-09 15:45:00,79.22,79.25,79.21,79.25,21500.0,58.6093,58.6315,58.6019,58.6315,21500.0
2006-10-09 15:50:00,79.25,79.31,79.24,79.29,25300.0,58.6315,58.6759,58.6241,58.6611,25300.0
2006-10-09 15:55:00,79.29,79.32,79.24,79.27,34700.0,58.6611,58.6833,58.6241,58.6463,34700.0
2006-10-10 09:30:00,79.7,79.95,79.65,79.92,40400.0,58.9644,59.1494,58.9274,59.1272,40400.0
2006-10-10 09:35:00,79.9,80.0,79.84,79.9,32700.0,59.1124,59.1864,59.068,59.1124,32700.0
2006-10-10 09:40:00,79.91,79.97,79.82,79.82,18900.0,59.1198,59.1642,59.0532,59.0532,18900.0
2006-10-10 09:45:00,79.82,80.24,79.82,80.23,35300.0,59.0532,59.3639,59.0532,59.3565,35300.0
2006-10-10 09:50:00,80.2,80.2,80.0,80.01,34300.0,59.3343,59.3343,59.1864,59.1938,34300.0
2006-10-10 09:55:00,80.03,80.03,79.86,79.99,15800.0,59.2086,59.2086,59.0828,59.179,15800.0
2006-10-10 10:00:00,80.02,80.25,79.91,79.99,79900.0,59.2012,59.3713,59.1198,59.179,79900.0
2006-10-10 10:05:00,79.96,80.0,79.9,79.94,43000.0,59.1568,59.1864,59.1124,59.142,43000.0
2006-10-10 10:10:00,79.9,80.05,79.9,80.0,20900.0,59.1124,59.2234,59.1124,59.1864,20900.0
2006-10-10 10:15:00,80.02,80.03,79.96,80.03,19200.0,59.2012,59.2086,59.1568,59.2086,19200.0
2006-10-10 10:20:00,80.03,80.03,79.97,79.97,22200.0,59.2086,59.2086,59.1642,59.1642,22200.0
2006-10-10 10:25:00,79.97,80.03,79.97,80.03,22900.0,59.1642,59.2086,59.1642,59.2086,22900.0
2006-10-10 10:30:00,80.03,80.05,80.0,80.01,13300.0,59.2086,59.2234,59.1864,59.1938,13300.0
2006-10-10 10:35:00,80.01,80.03,80.0,80.01,14400.0,59.1938,59.2086,59.1864,59.1938,14400.0
2006-10-10 10:40:00,80.02,80.04,80.0,80.02,15300.0,59.2012,59.216,59.1864,59.2012,15300.0
2006-10-10 10:45:00,80.01,80.1,80.0,80.0,33100.0,59.1938,59.2604,59.1864,59.1864,33100.0
2006-10-10 10:50:00,80.0,80.04,80.0,80.02,13300.0,59.1864,59.216,59.1864,59.2012,13300.0
2006-10-10 10:55:00,80.03,80.1,80.03,80.09,14400.0,59.2086,59.2604,59.2086,59.253,14400.0
2006-10-10 11:00:00,80.08,80.12,80.08,80.1,10600.0,59.2456,59.2752,59.2456,59.2604,10600.0
2006-10-10 11:05:00,80.11,80.11,80.08,80.08,11300.0,59.2678,59.2678,59.2456,59.2456,11300.0
2006-10-10 11:10:00,80.08,80.1,80.05,80.09,15900.0,59.2456,59.2604,59.2234,59.253,15900.0
2006-10-10 11:15:00,80.1,80.12,80.07,80.07,5700.0,59.2604,59.2752,59.2382,59.2382,5700.0
2006-10-10 11:20:00,80.07,80.25,80.07,80.25,19500.0,59.2382,59.3713,59.2382,59.3713,19500.0
2006-10-10 11:25:00,80.24,80.27,80.21,80.27,18300.0,59.3639,59.3861,59.3417,59.3861,18300.0
2006-10-10 11:30:00,80.29,80.29,80.2,80.26,25700.0,59.4009,59.4009,59.3343,59.3787,25700.0
2006-10-10 11:35:00,80.26,80.28,80.21,80.21,21300.0,59.3787,59.3935,59.3417,59.3417,21300.0
2006-10-10 11:40:00,80.22,80.28,80.2,80.26,33900.0,59.3491,59.3935,59.3343,59.3787,33900.0
2006-10-10 11:45:00,80.26,80.38,80.25,80.37,20500.0,59.3787,59.4675,59.3713,59.4601,20500.0
2006-10-10 11:50:00,80.38,80.47,80.36,80.44,18700.0,59.4675,59.5341,59.4527,59.5119,18700.0
2006-10-10 11:55:00,80.44,80.49,80.36,80.41,21000.0,59.5119,59.5489,59.4527,59.4897,21000.0
2006-10-10 12:00:00,80.4,80.44,80.38,80.4,16100.0,59.4823,59.5119,59.4675,59.4823,16100.0
2006-10-10 12:05:00,80.38,80.41,80.36,80.38,21400.0,59.4675,59.4897,59.4527,59.4675,21400.0
2006-10-10 12:10:00,80.38,80.4,80.37,80.39,19500.0,59.4675,59.4823,59.4601,59.4749,19500.0
2006-10-10 12:15:00,80.4,80.47,80.38,80.46,35500.0,59.4823,59.5341,59.4675,59.5267,35500.0
2006-10-10 12:20:00,80.46,80.6,80.46,80.54,45900.0,59.5267,59.6303,59.5267,59.5859,45900.0
2006-10-10 12:25:00,80.54,80.56,80.5,80.56,31400.0,59.5859,59.6007,59.5563,59.6007,31400.0
2006-10-10 12:30:00,80.55,80.55,80.29,80.3,30100.0,59.5933,59.5933,59.4009,59.4083,30100.0
2006-10-10 12:35:00,80.3,80.31,80.17,80.17,16000.0,59.4083,59.4157,59.3121,59.3121,16000.0
2006-10-10 12:40:00,80.16,80.16,80.11,80.16,10900.0,59.3047,59.3047,59.2678,59.3047,10900.0
2006-10-10 12:45:00,80.13,80.3,80.12,80.29,13700.0,59.2826,59.4083,59.2752,59.4009,13700.0
2006-10-10 12:50:00,80.31,80.33,80.24,80.24,14400.0,59.4157,59.4305,59.3639,59.3639,14400.0
2006-10-10 12:55:00,80.25,80.25,80.18,80.19,17700.0,59.3713,59.3713,59.3195,59.3269,17700.0
2006-10-10 13:00:00,80.19,80.19,80.03,80.1,89100.0,59.3269,59.3269,59.2086,59.2604,89100.0
2006-10-10 13:05:00,80.1,80.11,80.0,80.06,27700.0,59.2604,59.2678,59.1864,59.2308,27700.0
2006-10-10 13:10:00,80.07,80.08,80.02,80.02,9000.0,59.2382,59.2456,59.2012,59.2012,9000.0
2006-10-10 13:15:00,80.02,80.02,79.94,79.94,13700.0,59.2012,59.2012,59.142,59.142,13700.0
2006-10-10 13:20:00,79.94,79.99,79.92,79.92,28100.0,59.142,59.179,59.1272,59.1272,28100.0
2006-10-10 13:25:00,79.92,80.03,79.92,80.01,35700.0,59.1272,59.2086,59.1272,59.1938,35700.0
2006-10-10 13:30:00,80.02,80.02,79.94,79.95,27300.0,59.2012,59.2012,59.142,59.1494,27300.0
2006-10-10 13:35:00,79.96,79.98,79.94,79.94,13600.0,59.1568,59.1716,59.142,59.142,13600.0
2006-10-10 13:40:00,79.95,80.02,79.94,80.01,33600.0,59.1494,59.2012,59.142,59.1938,33600.0
2006-10-10 13:45:00,80.01,80.01,79.95,79.96,22200.0,59.1938,59.1938,59.1494,59.1568,22200.0
2006-10-10 13:50:00,79.97,80.01,79.97,80.01,14600.0,59.1642,59.1938,59.1642,59.1938,14600.0
2006-10-10 13:55:00,80.0,80.01,79.95,79.95,6800.0,59.1864,59.1938,59.1494,59.1494,6800.0
2006-10-10 14:00:00,79.95,80.01,79.94,79.98,27600.0,59.1494,59.1938,59.142,59.1716,27600.0
2006-10-10 14:05:00,79.97,79.99,79.91,79.92,15100.0,59.1642,59.179,59.1198,59.1272,15100.0
2006-10-10 14:10:00,79.92,79.95,79.89,79.91,19500.0,59.1272,59.1494,59.105,59.1198,19500.0
2006-10-10 14:15:00,79.9,79.95,79.9,79.95,12500.0,59.1124,59.1494,59.1124,59.1494,12500.0
2006-10-10 14:20:00,79.95,79.98,79.94,79.94,25600.0,59.1494,59.1716,59.142,59.142,25600.0
2006-10-10 14:25:00,79.94,80.0,79.91,79.96,38300.0,59.142,59.1864,59.1198,59.1568,38300.0
2006-10-10 14:30:00,79.96,80.01,79.94,80.0,42100.0,59.1568,59.1938,59.142,59.1864,42100.0
2006-10-10 14:35:00,80.0,80.02,79.98,80.0,38500.0,59.1864,59.2012,59.1716,59.1864,38500.0
2006-10-10 14:40:00,80.0,80.1,80.0,80.09,29800.0,59.1864,59.2604,59.1864,59.253,29800.0
2006-10-10 14:45:00,80.08,80.26,80.07,80.14,38800.0,59.2456,59.3787,59.2382,59.29,38800.0
2006-10-10 14:50:00,80.12,80.15,80.02,80.06,14000.0,59.2752,59.2974,59.2012,59.2308,14000.0
2006-10-10 14:55:00,80.09,80.15,80.05,80.06,21200.0,59.253,59.2974,59.2234,59.2308,21200.0
2006-10-10 15:00:00,80.05,80.14,80.05,80.14,24900.0,59.2234,59.29,59.2234,59.29,24900.0
2006-10-10 15:05:00,80.14,80.18,80.12,80.18,18200.0,59.29,59.3195,59.2752,59.3195,18200.0
2006-10-10 15:10:00,80.18,80.3,80.18,80.3,48900.0,59.3195,59.4083,59.3195,59.4083,48900.0
2006-10-10 15:15:00,80.29,80.31,80.18,80.22,41500.0,59.4009,59.4157,59.3195,59.3491,41500.0
2006-10-10 15:20:00,80.23,80.39,80.2,80.39,27100.0,59.3565,59.4749,59.3343,59.4749,27100.0
2006-10-10 15:25:00,80.39,80.47,80.38,80.4,28500.0,59.4749,59.5341,59.4675,59.4823,28500.0
2006-10-10 15:30:00,80.4,80.42,80.3,80.3,30600.0,59.4823,59.4971,59.4083,59.4083,30600.0
2006-10-10 15:35:00,80.3,80.35,80.26,80.29,18000.0,59.4083,59.4453,59.3787,59.4009,18000.0
2006-10-10 15:40:00,80.29,80.3,80.18,80.2,28500.0,59.4009,59.4083,59.3195,59.3343,28500.0
2006-10-10 15:45:00,80.2,80.33,80.17,80.3,48800.0,59.3343,59.4305,59.3121,59.4083,48800.0
2006-10-10 15:50:00,80.29,80.3,80.23,80.24,38800.0,59.4009,59.4083,59.3565,59.3639,38800.0
2006-10-10 15:55:00,80.24,80.26,80.2,80.25,59500.0,59.3639,59.3787,59.3343,59.3713,59500.0
2006-10-11 09:30:00,80.3,80.3,80.3,80.3,0.0,59.4083,59.4083,59.4083,59.4083,0.0
2006-10-11 09:35:00,79.3,79.31,78.24,78.24,201300.0,58.6685,58.6759,57.8843,57.8843,201300.0
2006-10-11 09:40:00,78.25,78.25,77.8,78.05,254900.0,57.8917,57.8917,57.5588,57.7437,254900.0
2006-10-11 09:45:00,78.1,78.59,78.1,78.52,187200.0,57.7807,58.1432,57.7807,58.0914,187200.0
2006-10-11 09:50:00,78.5,79.35,78.5,78.95,150500.0,58.0766,58.7055,58.0766,58.4096,150500.0
2006-10-11 09:55:00,78.94,79.04,78.72,79.0,105400.0,58.4022,58.4761,58.2394,58.4465,105400.0
2006-10-11 10:00:00,78.99,79.0,78.69,78.75,69000.0,58.4391,58.4465,58.2172,58.2616,69000.0
2006-10-11 10:05:00,78.75,78.88,78.74,78.88,43600.0,58.2616,58.3578,58.2542,58.3578,43600.0
2006-10-11 10:10:00,78.88,79.01,78.86,79.01,89900.0,58.3578,58.4539,58.343,58.4539,89900.0
2006-10-11 10:15:00,79.01,79.01,78.9,78.9,49200.0,58.4539,58.4539,58.3726,58.3726,49200.0
2006-10-11 10:20:00,78.9,79.05,78.9,79.0,119200.0,58.3726,58.4835,58.3726,58.4465,119200.0
2006-10-11 10:25:00,79.0,79.33,78.99,79.26,72700.0,58.4465,58.6907,58.4391,58.6389,72700.0
2006-10-11 10:30:00,79.14,79.3,79.03,79.25,42900.0,58.5501,58.6685,58.4687,58.6315,42900.0
2006-10-11 10:35:00,79.23,79.4,79.23,79.27,47100.0,58.6167,58.7425,58.6167,58.6463,47100.0
2006-10-11 10:40:00,79.29,79.39,79.23,79.35,38400.0,58.6611,58.7351,58.6167,58.7055,38400.0
2006-10-11 10:45:00,79.35,79.43,79.2,79.27,22800.0,58.7055,58.7647,58.5945,58.6463,22800.0
2006-10-11 10:50:00,79.29,79.52,79.27,79.52,52800.0,58.6611,58.8313,58.6463,58.8313,52800.0
2006-10-11 10:55:00,79.52,79.55,79.36,79.5,57700.0,58.8313,58.8535,58.7129,58.8165,57700.0
2006-10-11 11:00:00,79.5,79.65,79.48,79.48,30300.0,58.8165,58.9274,58.8017,58.8017,30300.0
2006-10-11 11:05:00,79.49,79.5,79.29,79.3,21000.0,58.8091,58.8165,58.6611,58.6685,21000.0
2006-10-11 11:10:00,79.3,79.34,79.2,79.22,29100.0,58.6685,58.6981,58.5945,58.6093,29100.0
2006-10-11 11:15:00,79.22,79.22,79.1,79.18,13700.0,58.6093,58.6093,58.5205,58.5797,13700.0
2006-10-11 11:20:00,79.2,79.38,79.2,79.32,8400.0,58.5945,58.7277,58.5945,58.6833,8400.0
2006-10-11 11:25:00,79.32,79.34,79.31,79.31,10700.0,58.6833,58.6981,58.6759,58.6759,10700.0
2006-10-11 11:30:00,79.31,79.31,79.26,79.26,9700.0,58.6759,58.6759,58.6389,58.6389,9700.0
2006-10-11 11:35:00,79.27,79.46,79.25,79.46,16200.0,58.6463,58.7869,58.6315,58.7869,16200.0
2006-10-11 11:40:00,79.48,79.5,79.43,79.5,22300.0,58.8017,58.8165,58.7647,58.8165,22300.0
2006-10-11 11:45:00,79.5,79.5,79.42,79.43,25200.0,58.8165,58.8165,58.7573,58.7647,25200.0
2006-10-11 11:50:00,79.41,79.5,79.37,79.5,20000.0,58.7499,58.8165,58.7203,58.8165,20000.0
2006-10-11 11:55:00,79.49,79.49,79.42,79.48,20200.0,58.8091,58.8091,58.7573,58.8017,20200.0
2006-10-11 12:00:00,79.48,79.5,79.39,79.39,16400.0,58.8017,58.8165,58.7351,58.7351,16400.0
2006-10-11 12:05:00,79.39,79.42,79.32,79.42,10500.0,58.7351,58.7573,58.6833,58.7573,10500.0
2006-10-11 12:10:00,79.42,79.48,79.34,79.34,16200.0,58.7573,58.8017,58.6981,58.6981,16200.0
2006-10-11 12:15:00,79.32,79.38,79.26,79.26,11500.0,58.6833,58.7277,58.6389,58.6389,11500.0
2006-10-11 12:20:00,79.28,79.28,79.25,79.25,11600.0,58.6537,58.6537,58.6315,58.6315,11600.0
2006-10-11 12:25:00,79.25,79.27,79.16,79.18,17700.0,58.6315,58.6463,58.5649,58.5797,17700.0
2006-10-11 12:30:00,79.17,79.17,79.1,79.12,8500.0,58.5723,58.5723,58.5205,58.5353,8500.0
2006-10-11 12:35:00,79.13,79.25,79.08,79.22,11200.0,58.5427,58.6315,58.5057,58.6093,11200.0
2006-10-11 12:40:00,79.23,79.38,79.23,79.31,25900.0,58.6167,58.7277,58.6167,58.6759,25900.0
2006-10-11 12:45:00,79.32,79.37,79.31,79.33,7000.0,58.6833,58.7203,58.6759,58.6907,7000.0
2006-10-11 12:50:00,79.33,79.33,79.22,79.24,40400.0,58.6907,58.6907,58.6093,58.6241,40400.0
2006-10-11 12:55:00,79.28,79.54,79.28,79.53,38600.0,58.6537,58.8461,58.6537,58.8387,38600.0
2006-10-11 13:00:00,79.51,79.51,79.43,79.44,8700.0,58.8239,58.8239,58.7647,58.7721,8700.0
2006-10-11 13:05:00,79.45,79.56,79.45,79.55,26500.0,58.7795,58.8609,58.7795,58.8535,26500.0
2006-10-11 13:10:00,79.55,79.81,79.55,79.81,29900.0,58.8535,59.0458,58.8535,59.0458,29900.0
2006-10-11 13:15:00,79.81,79.83,79.5,79.7,65700.0,59.0458,59.0606,58.8165,58.9644,65700.0
2006-10-11 13:20:00,79.66,79.81,79.64,79.69,36500.0,58.9348,59.0458,58.92,58.957,36500.0
2006-10-11 13:25:00,79.64,79.64,79.53,79.53,7100.0,58.92,58.92,58.8387,58.8387,7100.0
2006-10-11 13:30:00,79.5,79.53,79.4,79.49,11100.0,58.8165,58.8387,58.7425,58.8091,11100.0
2006-10-11 13:35:00,79.48,79.55,79.45,79.45,18800.0,58.8017,58.8535,58.7795,58.7795,18800.0
2006-10-11 13:40:00,79.45,79.46,79.32,79.34,10600.0,58.7795,58.7869,58.6833,58.6981,10600.0
2006-10-11 13:45:00,79.36,79.43,79.35,79.35,22000.0,58.7129,58.7647,58.7055,58.7055,22000.0
2006-10-11 13:50:00,79.35,79.42,79.3,79.38,35900.0,58.7055,58.7573,58.6685,58.7277,35900.0
2006-10-11 13:55:00,79.36,79.48,79.32,79.48,18400.0,58.7129,58.8017,58.6833,58.8017,18400.0
2006-10-11 14:00:00,79.48,79.48,79.26,79.28,36800.0,58.8017,58.8017,58.6389,58.6537,36800.0
2006-10-11 14:05:00,79.29,79.29,79.07,79.18,32300.0,58.6611,58.6611,58.4983,58.5797,32300.0
2006-10-11 14:10:00,79.16,79.27,79.14,79.21,20200.0,58.5649,58.6463,58.5501,58.6019,20200.0
2006-10-11 14:15:00,79.21,79.25,79.06,79.06,16500.0,58.6019,58.6315,58.4909,58.4909,16500.0
2006-10-11 14:20:00,79.03,79.09,79.0,79.01,17700.0,58.4687,58.5131,58.4465,58.4539,17700.0
2006-10-11 14:25:00,79.0,79.2,78.95,79.02,34900.0,58.4465,58.5945,58.4096,58.4613,34900.0
2006-10-11 14:30:00,78.97,79.09,78.95,79.02,28000.0,58.4244,58.5131,58.4096,58.4613,28000.0
2006-10-11 14:35:00,79.0,79.01,78.86,78.86,27200.0,58.4465,58.4539,58.343,58.343,27200.0
2006-10-11 14:40:00,78.85,78.88,78.75,78.85,28100.0,58.3356,58.3578,58.2616,58.3356,28100.0
2006-10-11 14:45:00,78.81,78.93,78.81,78.87,21500.0,58.306,58.3948,58.306,58.3504,21500.0
2006-10-11 14:50:00,78.85,78.91,78.56,78.87,36400.0,58.3356,58.38,58.121,58.3504,36400.0
2006-10-11 14:55:00,78.91,79.12,78.87,78.97,65500.0,58.38,58.5353,58.3504,58.4244,65500.0
2006-10-11 15:00:00,78.97,79.02,78.8,78.97,27300.0,58.4244,58.4613,58.2986,58.4244,27300.0
2006-10-11 15:05:00,78.97,79.2,78.93,79.18,27600.0,58.4244,58.5945,58.3948,58.5797,27600.0
2006-10-11 15:10:00,79.18,79.23,79.01,79.23,24100.0,58.5797,58.6167,58.4539,58.6167,24100.0
2006-10-11 15:15:00,79.22,79.39,79.19,79.36,33500.0,58.6093,58.7351,58.5871,58.7129,33500.0
2006-10-11 15:20:00,79.32,79.34,79.11,79.28,44600.0,58.6833,58.6981,58.5279,58.6537,44600.0
2006-10-11 15:25:00,79.31,79.45,79.11,79.12,42700.0,58.6759,58.7795,58.5279,58.5353,42700.0
2006-10-11 15:30:00,79.14,79.45,79.14,79.36,44700.0,58.5501,58.7795,58.5501,58.7129,44700.0
2006-10-11 15:35:00,79.35,79.5,79.28,79.29,35100.0,58.7055,58.8165,58.6537,58.6611,35100.0
2006-10-11 15:40:00,79.28,79.3,79.16,79.17,28400.0,58.6537,58.6685,58.5649,58.5723,28400.0
2006-10-11 15:45:00,79.21,79.44,79.18,79.44,33200.0,58.6019,58.7721,58.5797,58.7721,33200.0
2006-10-11 15:50:00,79.41,79.65,79.33,79.55,38300.0,58.7499,58.9274,58.6907,58.8535,38300.0
2006-10-11 15:55:00,79.52,79.54,79.41,79.47,37700.0,58.8313,58.8461,58.7499,58.7943,37700.0
2006-10-12 09:30:00,79.99,80.0,79.97,80.0,23900.0,59.179,59.1864,59.1642,59.1864,23900.0
2006-10-12 09:35:00,80.0,80.19,80.0,80.14,37600.0,59.1864,59.3269,59.1864,59.29,37600.0
2006-10-12 09:40:00,80.14,80.19,80.0,80.01,47100.0,59.29,59.3269,59.1864,59.1938,47100.0
2006-10-12 09:45:00,80.01,80.13,79.9,79.9,17400.0,59.1938,59.2826,59.1124,59.1124,17400.0
2006-10-12 09:50:00,79.9,80.06,79.8,79.89,25900.0,59.1124,59.2308,59.0384,59.105,25900.0
2006-10-12 09:55:00,79.9,80.01,79.82,79.89,18800.0,59.1124,59.1938,59.0532,59.105,18800.0
2006-10-12 10:00:00,79.95,80.11,79.87,80.05,19300.0,59.1494,59.2678,59.0902,59.2234,19300.0
2006-10-12 10:05:00,80.0,80.01,79.9,79.91,32200.0,59.1864,59.1938,59.1124,59.1198,32200.0
2006-10-12 10:10:00,79.92,80.11,79.92,80.11,17400.0,59.1272,59.2678,59.1272,59.2678,17400.0
2006-10-12 10:15:00,80.12,80.2,80.06,80.12,26000.0,59.2752,59.3343,59.2308,59.2752,26000.0
2006-10-12 10:20:00,80.12,80.15,80.1,80.15,27100.0,59.2752,59.2974,59.2604,59.2974,27100.0
2006-10-12 10:25:00,80.15,80.27,80.14,80.25,17700.0,59.2974,59.3861,59.29,59.3713,17700.0
2006-10-12 10:30:00,80.25,80.26,80.2,80.21,22800.0,59.3713,59.3787,59.3343,59.3417,22800.0
2006-10-12 10:35:00,80.25,80.4,80.22,80.3,30800.0,59.3713,59.4823,59.3491,59.4083,30800.0
2006-10-12 10:40:00,80.28,80.46,80.28,80.42,11900.0,59.3935,59.5267,59.3935,59.4971,11900.0
2006-10-12 10:45:00,80.45,80.5,80.39,80.44,10500.0,59.5193,59.5563,59.4749,59.5119,10500.0
2006-10-12 10:50:00,80.42,80.45,80.39,80.4,13100.0,59.4971,59.5193,59.4749,59.4823,13100.0
2006-10-12 10:55:00,80.4,80.45,80.38,80.39,15100.0,59.4823,59.5193,59.4675,59.4749,15100.0
2006-10-12 11:00:00,80.38,80.45,80.36,80.38,17100.0,59.4675,59.5193,59.4527,59.4675,17100.0
2006-10-12 11:05:00,80.41,80.62,80.4,80.62,27500.0,59.4897,59.6451,59.4823,59.6451,27500.0
2006-10-12 11:10:00,80.6,80.74,80.6,80.68,35500.0,59.6303,59.7339,59.6303,59.6895,35500.0
2006-10-12 11:15:00,80.68,80.68,80.36,80.53,23100.0,59.6895,59.6895,59.4527,59.5785,23100.0
2006-10-12 11:20:00,80.57,80.68,80.46,80.63,20300.0,59.6081,59.6895,59.5267,59.6525,20300.0
2006-10-12 11:25:00,80.61,80.8,80.61,80.79,40300.0,59.6377,59.7782,59.6377,59.7708,40300.0
2006-10-12 11:30:00,80.79,80.83,80.68,80.74,33700.0,59.7708,59.8004,59.6895,59.7339,33700.0
2006-10-12 11:35:00,80.73,80.73,80.61,80.61,40000.0,59.7265,59.7265,59.6377,59.6377,40000.0
2006-10-12 11:40:00,80.61,80.64,80.61,80.62,8000.0,59.6377,59.6599,59.6377,59.6451,8000.0
2006-10-12 11:45:00,80.62,80.68,80.62,80.65,97900.0,59.6451,59.6895,59.6451,59.6673,97900.0
2006-10-12 11:50:00,80.66,80.66,80.6,80.63,58600.0,59.6747,59.6747,59.6303,59.6525,58600.0
2006-10-12 11:55:00,80.63,80.64,80.59,80.6,10700.0,59.6525,59.6599,59.6229,59.6303,10700.0
2006-10-12 12:00:00,80.59,80.59,80.45,80.45,13300.0,59.6229,59.6229,59.5193,59.5193,13300.0
2006-10-12 12:05:00,80.44,80.49,80.44,80.45,12100.0,59.5119,59.5489,59.5119,59.5193,12100.0
2006-10-12 12:10:00,80.46,80.47,80.4,80.45,32700.0,59.5267,59.5341,59.4823,59.5193,32700.0
2006-10-12 12:15:00,80.44,80.45,80.37,80.37,4900.0,59.5119,59.5193,59.4601,59.4601,4900.0
2006-10-12 12:20:00,80.38,80.41,80.36,80.41,8300.0,59.4675,59.4897,59.4527,59.4897,8300.0
2006-10-12 12:25:00,80.41,80.41,80.36,80.37,24200.0,59.4897,59.4897,59.4527,59.4601,24200.0
2006-10-12 12:30:00,80.37,80.39,80.34,80.37,10500.0,59.4601,59.4749,59.4379,59.4601,10500.0
2006-10-12 12:35:00,80.37,80.4,80.36,80.4,10100.0,59.4601,59.4823,59.4527,59.4823,10100.0
2006-10-12 12:40:00,80.38,80.45,80.38,80.45,14900.0,59.4675,59.5193,59.4675,59.5193,14900.0
2006-10-12 12:45:00,80.44,80.49,80.44,80.45,51400.0,59.5119,59.5489,59.5119,59.5193,51400.0
2006-10-12 12:50:00,80.46,80.46,80.44,80.46,16500.0,59.5267,59.5267,59.5119,59.5267,16500.0
2006-10-12 12:55:00,80.47,80.55,80.45,80.53,31900.0,59.5341,59.5933,59.5193,59.5785,31900.0
2006-10-12 13:00:00,80.52,80.6,80.52,80.59,9800.0,59.5711,59.6303,59.5711,59.6229,9800.0
2006-10-12 13:05:00,80.6,80.66,80.6,80.66,24200.0,59.6303,59.6747,59.6303,59.6747,24200.0
2006-10-12 13:10:00,80.66,80.77,80.66,80.77,30300.0,59.6747,59.756,59.6747,59.756,30300.0
2006-10-12 13:15:00,80.77,80.77,80.71,80.73,26000.0,59.756,59.756,59.7117,59.7265,26000.0
2006-10-12 13:20:00,80.74,80.85,80.73,80.82,24600.0,59.7339,59.8152,59.7265,59.793,24600.0
2006-10-12 13:25:00,80.82,80.9,80.81,80.84,28100.0,59.793,59.8522,59.7856,59.8078,28100.0
2006-10-12 13:30:00,80.83,80.83,80.75,80.83,13300.0,59.8004,59.8004,59.7412,59.8004,13300.0
2006-10-12 13:35:00,80.83,80.87,80.66,80.66,21100.0,59.8004,59.83,59.6747,59.6747,21100.0
2006-10-12 13:40:00,80.67,80.74,80.66,80.7,13300.0,59.6821,59.7339,59.6747,59.7043,13300.0
2006-10-12 13:45:00,80.7,80.71,80.61,80.62,27400.0,59.7043,59.7117,59.6377,59.6451,27400.0
2006-10-12 13:50:00,80.62,80.76,80.62,80.76,22100.0,59.6451,59.7486,59.6451,59.7486,22100.0
2006-10-12 13:55:00,80.74,80.75,80.67,80.7,14000.0,59.7339,59.7412,59.6821,59.7043,14000.0
2006-10-12 14:00:00,80.72,80.83,80.69,80.7,20400.0,59.7191,59.8004,59.6969,59.7043,20400.0
2006-10-12 14:05:00,80.71,80.81,80.71,80.79,20900.0,59.7117,59.7856,59.7117,59.7708,20900.0
2006-10-12 14:10:00,80.8,80.85,80.65,80.74,39100.0,59.7782,59.8152,59.6673,59.7339,39100.0
2006-10-12 14:15:00,80.75,80.79,80.74,80.78,15600.0,59.7412,59.7708,59.7339,59.7634,15600.0
2006-10-12 14:20:00,80.78,80.78,80.67,80.71,30400.0,59.7634,59.7634,59.6821,59.7117,30400.0
2006-10-12 14:25:00,80.71,80.76,80.59,80.65,32900.0,59.7117,59.7486,59.6229,59.6673,32900.0
2006-10-12 14:30:00,80.65,80.67,80.6,80.65,23700.0,59.6673,59.6821,59.6303,59.6673,23700.0
2006-10-12 14:35:00,80.63,80.75,80.63,80.72,19100.0,59.6525,59.7412,59.6525,59.7191,19100.0
2006-10-12 14:40:00,80.72,80.73,80.69,80.7,13600.0,59.7191,59.7265,59.6969,59.7043,13600.0
2006-10-12 14:45:00,80.7,80.76,80.69,80.74,27900.0,59.7043,59.7486,59.6969,59.7339,27900.0
2006-10-12 14:50:00,80.74,80.78,80.74,80.77,33100.0,59.7339,59.7634,59.7339,59.756,33100.0
2006-10-12 14:55:00,80.77,80.89,80.77,80.79,31400.0,59.756,59.8448,59.756,59.7708,31400.0
2006-10-12 15:00:00,80.81,80.98,80.81,80.92,30000.0,59.7856,59.9114,59.7856,59.867,30000.0
2006-10-12 15:05:00,80.95,80.95,80.9,80.95,20000.0,59.8892,59.8892,59.8522,59.8892,20000.0
2006-10-12 15:10:00,80.95,81.01,80.93,80.99,69800.0,59.8892,59.9336,59.8744,59.9188,69800.0
2006-10-12 15:15:00,80.99,81.05,80.98,81.01,63500.0,59.9188,59.9632,59.9114,59.9336,63500.0
2006-10-12 15:20:00,81.01,81.05,81.0,81.04,24700.0,59.9336,59.9632,59.9262,59.9558,24700.0
2006-10-12 15:25:00,81.04,81.15,81.04,81.12,45300.0,59.9558,60.0372,59.9558,60.015,45300.0
2006-10-12 15:30:00,81.12,81.12,80.96,81.02,29000.0,60.015,60.015,59.8966,59.941,29000.0
2006-10-12 15:35:00,81.01,81.03,80.97,81.02,30800.0,59.9336,59.9484,59.904,59.941,30800.0
2006-10-12 15:40:00,81.02,81.1,81.01,81.08,70500.0,59.941,60.0002,59.9336,59.9854,70500.0
2006-10-12 15:45:00,81.08,81.15,81.05,81.09,65500.0,59.9854,60.0372,59.9632,59.9928,65500.0
2006-10-12 15:50:00,81.1,81.25,81.08,81.2,76400.0,60.0002,60.1112,59.9854,60.0742,76400.0
2006-10-12 15:55:00,81.18,81.25,81.17,81.17,96900.0,60.0594,60.1112,60.052,60.052,96900.0
2006-10-13 09:30:00,81.74,81.74,81.55,81.59,98100.0,60.4737,60.4737,60.3331,60.3627,98100.0
2006-10-13 09:35:00,81.6,81.92,81.56,81.92,52200.0,60.3701,60.6068,60.3405,60.6068,52200.0
2006-10-13 09:40:00,81.82,81.85,81.7,81.78,32300.0,60.5329,60.5551,60.4441,60.5033,32300.0
2006-10-13 09:45:00,81.76,81.81,81.71,81.75,23500.0,60.4885,60.5255,60.4515,60.4811,23500.0
2006-10-13 09:50:00,81.72,81.76,81.65,81.71,23600.0,60.4589,60.4885,60.4071,60.4515,23600.0
2006-10-13 09:55:00,81.7,81.71,81.67,81.68,25300.0,60.4441,60.4515,60.4219,60.4293,25300.0
2006-10-13 10:00:00,81.68,81.79,81.68,81.69,44900.0,60.4293,60.5107,60.4293,60.4367,44900.0
2006-10-13 10:05:00,81.69,81.7,81.52,81.54,44200.0,60.4367,60.4441,60.3109,60.3257,44200.0
2006-10-13 10:10:00,81.55,81.59,81.52,81.55,23000.0,60.3331,60.3627,60.3109,60.3331,23000.0
2006-10-13 10:15:00,81.55,81.6,81.47,81.51,14200.0,60.3331,60.3701,60.2739,60.3035,14200.0
2006-10-13 10:20:00,81.5,81.57,81.45,81.57,20400.0,60.2961,60.3479,60.2591,60.3479,20400.0
2006-10-13 10:25:00,81.54,81.54,81.45,81.47,33200.0,60.3257,60.3257,60.2591,60.2739,33200.0
2006-10-13 10:30:00,81.46,81.68,81.45,81.6,46800.0,60.2665,60.4293,60.2591,60.3701,46800.0
2006-10-13 10:35:00,81.6,81.63,81.55,81.58,39500.0,60.3701,60.3923,60.3331,60.3553,39500.0
2006-10-13 10:40:00,81.57,81.61,81.54,81.6,37600.0,60.3479,60.3775,60.3257,60.3701,37600.0
2006-10-13 10:45:00,81.6,81.6,81.58,81.6,22000.0,60.3701,60.3701,60.3553,60.3701,22000.0
2006-10-13 10:50:00,81.6,81.7,81.59,81.61,11700.0,60.3701,60.4441,60.3627,60.3775,11700.0
2006-10-13 10:55:00,81.58,81.64,81.58,81.61,13500.0,60.3553,60.3997,60.3553,60.3775,13500.0
2006-10-13 11:00:00,81.64,81.64,81.56,81.56,7500.0,60.3997,60.3997,60.3405,60.3405,7500.0
2006-10-13 11:05:00,81.57,81.58,81.54,81.57,19200.0,60.3479,60.3553,60.3257,60.3479,19200.0
2006-10-13 11:10:00,81.57,81.61,81.5,81.55,27500.0,60.3479,60.3775,60.2961,60.3331,27500.0
2006-10-13 11:15:00,81.56,81.56,81.51,81.54,11800.0,60.3405,60.3405,60.3035,60.3257,11800.0
2006-10-13 11:20:00,81.54,81.56,81.51,81.52,14400.0,60.3257,60.3405,60.3035,60.3109,14400.0
2006-10-13 11:25:00,81.5,81.6,81.5,81.52,33400.0,60.2961,60.3701,60.2961,60.3109,33400.0
2006-10-13 11:30:00,81.5,81.5,81.49,81.49,36500.0,60.2961,60.2961,60.2887,60.2887,36500.0
2006-10-13 11:35:00,81.49,81.5,81.48,81.5,11100.0,60.2887,60.2961,60.2813,60.2961,11100.0
2006-10-13 11:40:00,81.48,81.5,81.48,81.5,23000.0,60.2813,60.2961,60.2813,60.2961,23000.0
2006-10-13 11:45:00,81.5,81.53,81.47,81.53,15500.0,60.2961,60.3183,60.2739,60.3183,15500.0
2006-10-13 11:50:00,81.49,81.6,81.49,81.53,19200.0,60.2887,60.3701,60.2887,60.3183,19200.0
2006-10-13 11:55:00,81.53,81.57,81.52,81.52,9700.0,60.3183,60.3479,60.3109,60.3109,9700.0
2006-10-13 12:00:00,81.53,81.53,81.48,81.51,10500.0,60.3183,60.3183,60.2813,60.3035,10500.0
2006-10-13 12:05:00,81.51,81.52,81.45,81.5,16700.0,60.3035,60.3109,60.2591,60.2961,16700.0
2006-10-13 12:10:00,81.49,81.58,81.49,81.52,8500.0,60.2887,60.3553,60.2887,60.3109,8500.0
2006-10-13 12:15:00,81.52,81.55,81.47,81.5,17700.0,60.3109,60.3331,60.2739,60.2961,17700.0
2006-10-13 12:20:00,81.49,81.58,81.49,81.56,18100.0,60.2887,60.3553,60.2887,60.3405,18100.0
2006-10-13 12:25:00,81.56,81.57,81.52,81.55,9900.0,60.3405,60.3479,60.3109,60.3331,9900.0
2006-10-13 12:30:00,81.55,81.59,81.54,81.58,7700.0,60.3331,60.3627,60.3257,60.3553,7700.0
2006-10-13 12:35:00,81.58,81.64,81.57,81.63,20300.0,60.3553,60.3997,60.3479,60.3923,20300.0
2006-10-13 12:40:00,81.64,81.64,81.53,81.61,21400.0,60.3997,60.3997,60.3183,60.3775,21400.0
2006-10-13 12:45:00,81.6,81.67,81.6,81.67,15100.0,60.3701,60.4219,60.3701,60.4219,15100.0
2006-10-13 12:50:00,81.67,81.71,81.63,81.69,15900.0,60.4219,60.4515,60.3923,60.4367,15900.0
2006-10-13 12:55:00,81.7,81.72,81.67,81.72,12600.0,60.4441,60.4589,60.4219,60.4589,12600.0
2006-10-13 13:00:00,81.72,81.78,81.72,81.72,15500.0,60.4589,60.5033,60.4589,60.4589,15500.0
2006-10-13 13:05:00,81.71,81.71,81.58,81.59,13100.0,60.4515,60.4515,60.3553,60.3627,13100.0
2006-10-13 13:10:00,81.61,81.63,81.59,81.63,8700.0,60.3775,60.3923,60.3627,60.3923,8700.0
2006-10-13 13:15:00,81.61,81.65,81.6,81.65,7100.0,60.3775,60.4071,60.3701,60.4071,7100.0
2006-10-13 13:20:00,81.66,81.66,81.58,81.59,7400.0,60.4145,60.4145,60.3553,60.3627,7400.0
2006-10-13 13:25:00,81.59,81.59,81.56,81.58,7900.0,60.3627,60.3627,60.3405,60.3553,7900.0
2006-10-13 13:30:00,81.57,81.59,81.55,81.58,4000.0,60.3479,60.3627,60.3331,60.3553,4000.0
2006-10-13 13:35:00,81.58,81.59,81.57,81.58,6600.0,60.3553,60.3627,60.3479,60.3553,6600.0
2006-10-13 13:40:00,81.56,81.6,81.56,81.59,9100.0,60.3405,60.3701,60.3405,60.3627,9100.0
2006-10-13 13:45:00,81.58,81.63,81.58,81.62,5200.0,60.3553,60.3923,60.3553,60.3849,5200.0
2006-10-13 13:50:00,81.61,81.62,81.56,81.57,5000.0,60.3775,60.3849,60.3405,60.3479,5000.0
2006-10-13 13:55:00,81.55,81.55,81.48,81.49,12800.0,60.3331,60.3331,60.2813,60.2887,12800.0
2006-10-13 14:00:00,81.49,81.5,81.46,81.46,20400.0,60.2887,60.2961,60.2665,60.2665,20400.0
2006-10-13 14:05:00,81.47,81.47,81.45,81.46,6500.0,60.2739,60.2739,60.2591,60.2665,6500.0
2006-10-13 14:10:00,81.45,81.51,81.44,81.49,23000.0,60.2591,60.3035,60.2517,60.2887,23000.0
2006-10-13 14:15:00,81.49,81.55,81.49,81.55,16700.0,60.2887,60.3331,60.2887,60.3331,16700.0
2006-10-13 14:20:00,81.54,81.55,81.51,81.53,31400.0,60.3257,60.3331,60.3035,60.3183,31400.0
2006-10-13 14:25:00,81.54,81.54,81.49,81.51,10500.0,60.3257,60.3257,60.2887,60.3035,10500.0
2006-10-13 14:30:00,81.5,81.55,81.5,81.51,30700.0,60.2961,60.3331,60.2961,60.3035,30700.0
2006-10-13 14:35:00,81.51,81.52,81.5,81.51,24400.0,60.3035,60.3109,60.2961,60.3035,24400.0
2006-10-13 14:40:00,81.52,81.52,81.49,81.49,12100.0,60.3109,60.3109,60.2887,60.2887,12100.0
2006-10-13 14:45:00,81.49,81.52,81.49,81.52,15100.0,60.2887,60.3109,60.2887,60.3109,15100.0
2006-10-13 14:50:00,81.52,81.55,81.5,81.51,20100.0,60.3109,60.3331,60.2961,60.3035,20100.0
2006-10-13 14:55:00,81.5,81.52,81.48,81.51,25000.0,60.2961,60.3109,60.2813,60.3035,25000.0
2006-10-13 15:00:00,81.52,81.52,81.48,81.49,10700.0,60.3109,60.3109,60.2813,60.2887,10700.0
2006-10-13 15:05:00,81.48,81.54,81.47,81.52,16100.0,60.2813,60.3257,60.2739,60.3109,16100.0
2006-10-13 15:10:00,81.52,81.52,81.48,81.49,4800.0,60.3109,60.3109,60.2813,60.2887,4800.0
2006-10-13 15:15:00,81.48,81.54,81.47,81.54,30200.0,60.2813,60.3257,60.2739,60.3257,30200.0
2006-10-13 15:20:00,81.53,81.54,81.52,81.54,11100.0,60.3183,60.3257,60.3109,60.3257,11100.0
2006-10-13 15:25:00,81.54,81.56,81.53,81.53,14200.0,60.3257,60.3405,60.3183,60.3183,14200.0
2006-10-13 15:30:00,81.55,81.65,81.54,81.64,25400.0,60.3331,60.4071,60.3257,60.3997,25400.0
2006-10-13 15:35:00,81.64,81.64,81.53,81.53,14600.0,60.3997,60.3997,60.3183,60.3183,14600.0
2006-10-13 15:40:00,81.53,81.65,81.52,81.65,20200.0,60.3183,60.4071,60.3109,60.4071,20200.0
2006-10-13 15:45:00,81.65,81.82,81.65,81.82,31800.0,60.4071,60.5329,60.4071,60.5329,31800.0
2006-10-13 15:50:00,81.82,81.82,81.58,81.59,35000.0,60.5329,60.5329,60.3553,60.3627,35000.0
2006-10-13 15:55:00,81.59,81.65,81.57,81.63,30100.0,60.3627,60.4071,60.3479,60.3923,30100.0
2006-10-16 09:30:00,81.59,81.6,81.22,81.22,23800.0,60.3627,60.3701,60.089,60.089,23800.0
2006-10-16 09:35:00,81.21,81.3,81.21,81.27,20800.0,60.0816,60.1482,60.0816,60.126,20800.0
2006-10-16 09:40:00,81.27,81.41,81.18,81.38,26500.0,60.126,60.2295,60.0594,60.2073,26500.0
2006-10-16 09:45:00,81.38,81.44,81.05,81.16,19600.0,60.2073,60.2517,59.9632,60.0446,19600.0
2006-10-16 09:50:00,81.15,81.2,81.07,81.15,13900.0,60.0372,60.0742,59.978,60.0372,13900.0
2006-10-16 09:55:00,81.15,81.17,81.05,81.05,8500.0,60.0372,60.052,59.9632,59.9632,8500.0
2006-10-16 10:00:00,81.06,81.09,81.02,81.09,11600.0,59.9706,59.9928,59.941,59.9928,11600.0
2006-10-16 10:05:00,81.08,81.28,81.07,81.28,24700.0,59.9854,60.1334,59.978,60.1334,24700.0
2006-10-16 10:10:00,81.27,81.38,81.24,81.34,27700.0,60.126,60.2073,60.1038,60.1777,27700.0
2006-10-16 10:15:00,81.34,81.35,81.25,81.27,9600.0,60.1777,60.1851,60.1112,60.126,9600.0
2006-10-16 10:20:00,81.27,81.27,81.1,81.11,30200.0,60.126,60.126,60.0002,60.0076,30200.0
2006-10-16 10:25:00,81.09,81.15,81.09,81.14,10400.0,59.9928,60.0372,59.9928,60.0298,10400.0
2006-10-16 10:30:00,81.15,81.15,81.04,81.05,17800.0,60.0372,60.0372,59.9558,59.9632,17800.0
2006-10-16 10:35:00,81.05,81.08,81.0,81.06,25100.0,59.9632,59.9854,59.9262,59.9706,25100.0
2006-10-16 10:40:00,81.06,81.08,80.97,80.98,18700.0,59.9706,59.9854,59.904,59.9114,18700.0
2006-10-16 10:45:00,80.97,81.07,80.97,81.04,13200.0,59.904,59.978,59.904,59.9558,13200.0
2006-10-16 10:50:00,81.03,81.07,81.01,81.04,17900.0,59.9484,59.978,59.9336,59.9558,17900.0
2006-10-16 10:55:00,81.05,81.09,81.05,81.08,9400.0,59.9632,59.9928,59.9632,59.9854,9400.0
2006-10-16 11:00:00,81.09,81.09,81.01,81.01,9400.0,59.9928,59.9928,59.9336,59.9336,9400.0
2006-10-16 11:05:00,81.03,81.05,81.0,81.0,14200.0,59.9484,59.9632,59.9262,59.9262,14200.0
2006-10-16 11:10:00,81.0,81.04,81.0,81.0,10200.0,59.9262,59.9558,59.9262,59.9262,10200.0
2006-10-16 11:15:00,81.0,81.0,80.91,80.95,18100.0,59.9262,59.9262,59.8596,59.8892,18100.0
2006-10-16 11:20:00,80.97,81.01,80.95,81.0,16600.0,59.904,59.9336,59.8892,59.9262,16600.0
2006-10-16 11:25:00,81.0,81.01,80.98,81.0,6500.0,59.9262,59.9336,59.9114,59.9262,6500.0
2006-10-16 11:30:00,81.0,81.03,80.97,81.03,10500.0,59.9262,59.9484,59.904,59.9484,10500.0
2006-10-16 11:35:00,81.03,81.05,80.98,81.01,18000.0,59.9484,59.9632,59.9114,59.9336,18000.0
2006-10-16 11:40:00,81.01,81.08,80.97,81.08,21300.0,59.9336,59.9854,59.904,59.9854,21300.0
2006-10-16 11:45:00,81.07,81.1,81.07,81.07,5900.0,59.978,60.0002,59.978,59.978,5900.0
2006-10-16 11:50:00,81.08,81.09,81.06,81.08,5100.0,59.9854,59.9928,59.9706,59.9854,5100.0
2006-10-16 11:55:00,81.08,81.09,81.07,81.08,4000.0,59.9854,59.9928,59.978,59.9854,4000.0
2006-10-16 12:00:00,81.09,81.11,81.07,81.08,10200.0,59.9928,60.0076,59.978,59.9854,10200.0
2006-10-16 12:05:00,81.08,81.08,81.0,81.0,6900.0,59.9854,59.9854,59.9262,59.9262,6900.0
2006-10-16 12:10:00,81.01,81.05,81.0,81.05,17900.0,59.9336,59.9632,59.9262,59.9632,17900.0
2006-10-16 12:15:00,81.05,81.06,81.0,81.01,23100.0,59.9632,59.9706,59.9262,59.9336,23100.0
2006-10-16 12:20:00,81.01,81.03,81.0,81.0,11700.0,59.9336,59.9484,59.9262,59.9262,11700.0
2006-10-16 12:25:00,81.01,81.03,81.0,81.01,11600.0,59.9336,59.9484,59.9262,59.9336,11600.0
2006-10-16 12:30:00,81.01,81.02,80.99,80.99,34200.0,59.9336,59.941,59.9188,59.9188,34200.0
2006-10-16 12:35:00,80.99,81.07,80.98,81.07,19900.0,59.9188,59.978,59.9114,59.978,19900.0
2006-10-16 12:40:00,81.08,81.1,81.0,81.01,10800.0,59.9854,60.0002,59.9262,59.9336,10800.0
2006-10-16 12:45:00,81.0,81.06,81.0,81.05,7400.0,59.9262,59.9706,59.9262,59.9632,7400.0
2006-10-16 12:50:00,81.04,81.05,81.0,81.0,8900.0,59.9558,59.9632,59.9262,59.9262,8900.0
2006-10-16 12:55:00,81.0,81.02,81.0,81.01,9700.0,59.9262,59.941,59.9262,59.9336,9700.0
2006-10-16 13:00:00,81.0,81.01,80.99,80.99,16100.0,59.9262,59.9336,59.9188,59.9188,16100.0
2006-10-16 13:05:00,81.0,81.0,80.98,81.0,13100.0,59.9262,59.9262,59.9114,59.9262,13100.0
2006-10-16 13:10:00,80.99,81.0,80.98,80.98,17100.0,59.9188,59.9262,59.9114,59.9114,17100.0
2006-10-16 13:15:00,80.99,81.01,80.97,81.0,23500.0,59.9188,59.9336,59.904,59.9262,23500.0
2006-10-16 13:20:00,81.01,81.01,81.0,81.0,27300.0,59.9336,59.9336,59.9262,59.9262,27300.0
2006-10-16 13:25:00,81.0,81.01,80.98,80.98,18700.0,59.9262,59.9336,59.9114,59.9114,18700.0
2006-10-16 13:30:00,80.99,81.02,80.98,80.99,13800.0,59.9188,59.941,59.9114,59.9188,13800.0
2006-10-16 13:35:00,81.0,81.04,81.0,81.02,14600.0,59.9262,59.9558,59.9262,59.941,14600.0
2006-10-16 13:40:00,81.03,81.12,81.03,81.11,17200.0,59.9484,60.015,59.9484,60.0076,17200.0
2006-10-16 13:45:00,81.11,81.12,81.06,81.06,8600.0,60.0076,60.015,59.9706,59.9706,8600.0
2006-10-16 13:50:00,81.07,81.12,81.01,81.01,13200.0,59.978,60.015,59.9336,59.9336,13200.0
2006-10-16 13:55:00,81.0,81.02,81.0,81.02,14500.0,59.9262,59.941,59.9262,59.941,14500.0
2006-10-16 14:00:00,81.03,81.13,81.03,81.07,20400.0,59.9484,60.0224,59.9484,59.978,20400.0
2006-10-16 14:05:00,81.08,81.15,81.07,81.15,9800.0,59.9854,60.0372,59.978,60.0372,9800.0
2006-10-16 14:10:00,81.16,81.2,81.14,81.2,9600.0,60.0446,60.0742,60.0298,60.0742,9600.0
2006-10-16 14:15:00,81.2,81.24,81.11,81.13,33600.0,60.0742,60.1038,60.0076,60.0224,33600.0
2006-10-16 14:20:00,81.16,81.17,81.08,81.17,18700.0,60.0446,60.052,59.9854,60.052,18700.0
2006-10-16 14:25:00,81.17,81.19,81.16,81.16,4600.0,60.052,60.0668,60.0446,60.0446,4600.0
2006-10-16 14:30:00,81.15,81.15,81.12,81.12,4500.0,60.0372,60.0372,60.015,60.015,4500.0
2006-10-16 14:35:00,81.12,81.2,81.11,81.16,12600.0,60.015,60.0742,60.0076,60.0446,12600.0
2006-10-16 14:40:00,81.15,81.19,81.15,81.17,8200.0,60.0372,60.0668,60.0372,60.052,8200.0
2006-10-16 14:45:00,81.18,81.24,81.18,81.22,12700.0,60.0594,60.1038,60.0594,60.089,12700.0
2006-10-16 14:50:00,81.21,81.29,81.19,81.24,16400.0,60.0816,60.1408,60.0668,60.1038,16400.0
2006-10-16 14:55:00,81.25,81.3,81.23,81.3,15500.0,60.1112,60.1482,60.0964,60.1482,15500.0
2006-10-16 15:00:00,81.28,81.39,81.28,81.37,16500.0,60.1334,60.2147,60.1334,60.1999,16500.0
2006-10-16 15:05:00,81.36,81.44,81.34,81.44,18800.0,60.1925,60.2517,60.1777,60.2517,18800.0
2006-10-16 15:10:00,81.44,81.44,81.37,81.41,13600.0,60.2517,60.2517,60.1999,60.2295,13600.0
2006-10-16 15:15:00,81.39,81.41,81.34,81.4,20600.0,60.2147,60.2295,60.1777,60.2221,20600.0
2006-10-16 15:20:00,81.39,81.42,81.37,81.42,20700.0,60.2147,60.2369,60.1999,60.2369,20700.0
2006-10-16 15:25:00,81.43,81.5,81.42,81.48,27100.0,60.2443,60.2961,60.2369,60.2813,27100.0
2006-10-16 15:30:00,81.48,81.57,81.46,81.57,21900.0,60.2813,60.3479,60.2665,60.3479,21900.0
2006-10-16 15:35:00,81.57,81.6,81.57,81.58,18400.0,60.3479,60.3701,60.3479,60.3553,18400.0
2006-10-16 15:40:00,81.6,81.61,81.57,81.57,26400.0,60.3701,60.3775,60.3479,60.3479,26400.0
2006-10-16 15:45:00,81.57,81.6,81.57,81.58,33500.0,60.3479,60.3701,60.3479,60.3553,33500.0
2006-10-16 15:50:00,81.58,81.59,81.57,81.59,32600.0,60.3553,60.3627,60.3479,60.3627,32600.0
2006-10-16 15:55:00,81.58,81.62,81.54,81.56,29400.0,60.3553,60.3849,60.3257,60.3405,29400.0
2006-10-17 09:30:00,81.05,81.4,80.76,80.79,29900.0,59.9632,60.2221,59.7486,59.7708,29900.0
2006-10-17 09:35:00,80.79,80.87,80.25,80.25,56000.0,59.7708,59.83,59.3713,59.3713,56000.0
2006-10-17 09:40:00,80.26,80.46,80.03,80.44,73200.0,59.3787,59.5267,59.2086,59.5119,73200.0
2006-10-17 09:45:00,80.48,80.48,80.13,80.25,40900.0,59.5415,59.5415,59.2826,59.3713,40900.0
2006-10-17 09:50:00,80.23,80.25,80.02,80.25,44900.0,59.3565,59.3713,59.2012,59.3713,44900.0
2006-10-17 09:55:00,80.32,80.37,80.23,80.32,21700.0,59.4231,59.4601,59.3565,59.4231,21700.0
2006-10-17 10:00:00,80.29,80.37,80.2,80.37,23400.0,59.4009,59.4601,59.3343,59.4601,23400.0
2006-10-17 10:05:00,80.37,80.5,80.23,80.38,37300.0,59.4601,59.5563,59.3565,59.4675,37300.0
2006-10-17 10:10:00,80.36,80.44,80.34,80.41,14600.0,59.4527,59.5119,59.4379,59.4897,14600.0
2006-10-17 10:15:00,80.41,80.43,80.36,80.42,16300.0,59.4897,59.5045,59.4527,59.4971,16300.0
2006-10-17 10:20:00,80.42,80.57,80.4,80.52,28500.0,59.4971,59.6081,59.4823,59.5711,28500.0
2006-10-17 10:25:00,80.52,80.52,80.32,80.35,17400.0,59.5711,59.5711,59.4231,59.4453,17400.0
2006-10-17 10:30:00,80.35,80.35,80.23,80.24,15100.0,59.4453,59.4453,59.3565,59.3639,15100.0
2006-10-17 10:35:00,80.24,80.28,80.2,80.22,24400.0,59.3639,59.3935,59.3343,59.3491,24400.0
2006-10-17 10:40:00,80.23,80.27,80.17,80.27,21800.0,59.3565,59.3861,59.3121,59.3861,21800.0
2006-10-17 10:45:00,80.26,80.42,80.24,80.37,18000.0,59.3787,59.4971,59.3639,59.4601,18000.0
2006-10-17 10:50:00,80.38,80.38,80.24,80.24,9200.0,59.4675,59.4675,59.3639,59.3639,9200.0
2006-10-17 10:55:00,80.24,80.33,80.23,80.27,22900.0,59.3639,59.4305,59.3565,59.3861,22900.0
2006-10-17 11:00:00,80.27,80.27,80.17,80.22,17700.0,59.3861,59.3861,59.3121,59.3491,17700.0
2006-10-17 11:05:00,80.22,80.3,80.22,80.26,21900.0,59.3491,59.4083,59.3491,59.3787,21900.0
2006-10-17 11:10:00,80.26,80.31,80.25,80.28,14200.0,59.3787,59.4157,59.3713,59.3935,14200.0
2006-10-17 11:15:00,80.28,80.37,80.26,80.3,17300.0,59.3935,59.4601,59.3787,59.4083,17300.0
2006-10-17 11:20:00,80.3,80.35,80.22,80.23,19800.0,59.4083,59.4453,59.3491,59.3565,19800.0
2006-10-17 11:25:00,80.23,80.29,80.22,80.29,15600.0,59.3565,59.4009,59.3491,59.4009,15600.0
2006-10-17 11:30:00,80.27,80.34,80.26,80.31,16700.0,59.3861,59.4379,59.3787,59.4157,16700.0
2006-10-17 11:35:00,80.31,80.34,80.22,80.22,5800.0,59.4157,59.4379,59.3491,59.3491,5800.0
2006-10-17 11:40:00,80.22,80.29,80.21,80.29,16700.0,59.3491,59.4009,59.3417,59.4009,16700.0
2006-10-17 11:45:00,80.28,80.35,80.24,80.35,13300.0,59.3935,59.4453,59.3639,59.4453,13300.0
2006-10-17 11:50:00,80.34,80.48,80.32,80.37,26200.0,59.4379,59.5415,59.4231,59.4601,26200.0
2006-10-17 11:55:00,80.37,80.42,80.31,80.41,10200.0,59.4601,59.4971,59.4157,59.4897,10200.0
2006-10-17 12:00:00,80.38,80.4,80.32,80.33,8000.0,59.4675,59.4823,59.4231,59.4305,8000.0
2006-10-17 12:05:00,80.32,80.5,80.32,80.49,16900.0,59.4231,59.5563,59.4231,59.5489,16900.0
2006-10-17 12:10:00,80.49,80.58,80.48,80.58,16300.0,59.5489,59.6155,59.5415,59.6155,16300.0
2006-10-17 12:15:00,80.57,80.6,80.55,80.6,13400.0,59.6081,59.6303,59.5933,59.6303,13400.0
2006-10-17 12:20:00,80.64,80.74,80.63,80.73,12700.0,59.6599,59.7339,59.6525,59.7265,12700.0
2006-10-17 12:25:00,80.71,80.77,80.64,80.64,19100.0,59.7117,59.756,59.6599,59.6599,19100.0
2006-10-17 12:30:00,80.62,80.62,80.52,80.52,13300.0,59.6451,59.6451,59.5711,59.5711,13300.0
2006-10-17 12:35:00,80.53,80.6,80.53,80.57,8200.0,59.5785,59.6303,59.5785,59.6081,8200.0
2006-10-17 12:40:00,80.6,80.63,80.56,80.63,6600.0,59.6303,59.6525,59.6007,59.6525,6600.0
2006-10-17 12:45:00,80.62,80.65,80.57,80.57,7400.0,59.6451,59.6673,59.6081,59.6081,7400.0
2006-10-17 12:50:00,80.57,80.73,80.5,80.73,22000.0,59.6081,59.7265,59.5563,59.7265,22000.0
2006-10-17 12:55:00,80.72,80.75,80.7,80.72,33700.0,59.7191,59.7412,59.7043,59.7191,33700.0
2006-10-17 13:00:00,80.73,80.75,80.58,80.71,26800.0,59.7265,59.7412,59.6155,59.7117,26800.0
2006-10-17 13:05:00,80.75,80.75,80.61,80.73,26800.0,59.7412,59.7412,59.6377,59.7265,26800.0
2006-10-17 13:10:00,80.73,80.74,80.67,80.71,16700.0,59.7265,59.7339,59.6821,59.7117,16700.0
2006-10-17 13:15:00,80.7,80.73,80.65,80.66,7700.0,59.7043,59.7265,59.6673,59.6747,7700.0
2006-10-17 13:20:00,80.66,80.67,80.57,80.57,15900.0,59.6747,59.6821,59.6081,59.6081,15900.0
2006-10-17 13:25:00,80.58,80.59,80.51,80.57,10200.0,59.6155,59.6229,59.5637,59.6081,10200.0
2006-10-17 13:30:00,80.6,80.63,80.59,80.59,8900.0,59.6303,59.6525,59.6229,59.6229,8900.0
2006-10-17 13:35:00,80.59,80.63,80.58,80.61,13900.0,59.6229,59.6525,59.6155,59.6377,13900.0
2006-10-17 13:40:00,80.61,80.61,80.54,80.56,10900.0,59.6377,59.6377,59.5859,59.6007,10900.0
2006-10-17 13:45:00,80.55,80.63,80.55,80.63,8700.0,59.5933,59.6525,59.5933,59.6525,8700.0
2006-10-17 13:50:00,80.62,80.75,80.61,80.73,8900.0,59.6451,59.7412,59.6377,59.7265,8900.0
2006-10-17 13:55:00,80.73,80.78,80.66,80.78,24700.0,59.7265,59.7634,59.6747,59.7634,24700.0
2006-10-17 14:00:00,80.75,80.75,80.68,80.71,29900.0,59.7412,59.7412,59.6895,59.7117,29900.0
2006-10-17 14:05:00,80.74,80.74,80.64,80.71,19500.0,59.7339,59.7339,59.6599,59.7117,19500.0
2006-10-17 14:10:00,80.71,80.71,80.67,80.67,9300.0,59.7117,59.7117,59.6821,59.6821,9300.0
2006-10-17 14:15:00,80.69,80.74,80.67,80.7,9800.0,59.6969,59.7339,59.6821,59.7043,9800.0
2006-10-17 14:20:00,80.7,80.73,80.67,80.73,8800.0,59.7043,59.7265,59.6821,59.7265,8800.0
2006-10-17 14:25:00,80.73,80.73,80.63,80.73,16200.0,59.7265,59.7265,59.6525,59.7265,16200.0
2006-10-17 14:30:00,80.71,80.77,80.68,80.76,23900.0,59.7117,59.756,59.6895,59.7486,23900.0
2006-10-17 14:35:00,80.76,80.9,80.76,80.9,15900.0,59.7486,59.8522,59.7486,59.8522,15900.0
2006-10-17 14:40:00,80.89,80.94,80.84,80.9,15000.0,59.8448,59.8818,59.8078,59.8522,15000.0
2006-10-17 14:45:00,80.9,80.9,80.73,80.75,26100.0,59.8522,59.8522,59.7265,59.7412,26100.0
2006-10-17 14:50:00,80.75,80.81,80.75,80.81,6100.0,59.7412,59.7856,59.7412,59.7856,6100.0
2006-10-17 14:55:00,80.8,80.9,80.8,80.89,13900.0,59.7782,59.8522,59.7782,59.8448,13900.0
2006-10-17 15:00:00,80.86,81.08,80.86,81.08,22100.0,59.8226,59.9854,59.8226,59.9854,22100.0
2006-10-17 15:05:00,81.11,81.14,81.04,81.07,16900.0,60.0076,60.0298,59.9558,59.978,16900.0
2006-10-17 15:10:00,81.07,81.08,80.93,80.96,15100.0,59.978,59.9854,59.8744,59.8966,15100.0
2006-10-17 15:15:00,80.99,81.03,80.96,81.03,12000.0,59.9188,59.9484,59.8966,59.9484,12000.0
2006-10-17 15:20:00,81.03,81.12,81.02,81.11,16600.0,59.9484,60.015,59.941,60.0076,16600.0
2006-10-17 15:25:00,81.12,81.17,81.11,81.17,32900.0,60.015,60.052,60.0076,60.052,32900.0
2006-10-17 15:30:00,81.17,81.21,81.05,81.06,44100.0,60.052,60.0816,59.9632,59.9706,44100.0
2006-10-17 15:35:00,81.02,81.03,80.9,80.9,25200.0,59.941,59.9484,59.8522,59.8522,25200.0
2006-10-17 15:40:00,80.91,80.94,80.79,80.81,43700.0,59.8596,59.8818,59.7708,59.7856,43700.0
2006-10-17 15:45:00,80.81,80.83,80.69,80.71,25500.0,59.7856,59.8004,59.6969,59.7117,25500.0
2006-10-17 15:50:00,80.71,80.89,80.67,80.89,28100.0,59.7117,59.8448,59.6821,59.8448,28100.0
2006-10-17 15:55:00,80.88,80.89,80.5,80.61,79300.0,59.8374,59.8448,59.5563,59.6377,79300.0
2006-10-18 09:30:00,81.6,81.6,81.05,81.13,72700.0,60.3701,60.3701,59.9632,60.0224,72700.0
2006-10-18 09:35:00,81.13,81.31,81.1,81.21,53400.0,60.0224,60.1556,60.0002,60.0816,53400.0
2006-10-18 09:40:00,81.24,81.4,81.2,81.27,21500.0,60.1038,60.2221,60.0742,60.126,21500.0
2006-10-18 09:45:00,81.27,81.27,80.96,80.97,44800.0,60.126,60.126,59.8966,59.904,44800.0
2006-10-18 09:50:00,80.97,80.97,80.74,80.78,38700.0,59.904,59.904,59.7339,59.7634,38700.0
2006-10-18 09:55:00,80.78,80.78,80.26,80.26,81800.0,59.7634,59.7634,59.3787,59.3787,81800.0
2006-10-18 10:00:00,80.28,80.73,80.23,80.29,62400.0,59.3935,59.7265,59.3565,59.4009,62400.0
2006-10-18 10:05:00,80.23,80.75,80.12,80.39,91300.0,59.3565,59.7412,59.2752,59.4749,91300.0
2006-10-18 10:10:00,80.34,80.55,80.25,80.36,77800.0,59.4379,59.5933,59.3713,59.4527,77800.0
2006-10-18 10:15:00,80.36,80.36,79.97,80.15,58000.0,59.4527,59.4527,59.1642,59.2974,58000.0
2006-10-18 10:20:00,80.19,80.2,79.76,79.98,60800.0,59.3269,59.3343,59.0088,59.1716,60800.0
2006-10-18 10:25:00,79.99,80.2,79.99,80.06,43800.0,59.179,59.3343,59.179,59.2308,43800.0
2006-10-18 10:30:00,80.06,80.26,80.06,80.1,39200.0,59.2308,59.3787,59.2308,59.2604,39200.0
2006-10-18 10:35:00,80.09,80.32,80.08,80.25,47400.0,59.253,59.4231,59.2456,59.3713,47400.0
2006-10-18 10:40:00,80.31,80.37,80.19,80.19,38300.0,59.4157,59.4601,59.3269,59.3269,38300.0
2006-10-18 10:45:00,80.16,80.21,80.01,80.17,60500.0,59.3047,59.3417,59.1938,59.3121,60500.0
2006-10-18 10:50:00,80.17,80.2,80.06,80.07,16000.0,59.3121,59.3343,59.2308,59.2382,16000.0
2006-10-18 10:55:00,80.03,80.19,80.03,80.14,30800.0,59.2086,59.3269,59.2086,59.29,30800.0
2006-10-18 11:00:00,80.13,80.27,80.13,80.16,23000.0,59.2826,59.3861,59.2826,59.3047,23000.0
2006-10-18 11:05:00,80.16,80.28,80.08,80.19,29100.0,59.3047,59.3935,59.2456,59.3269,29100.0
2006-10-18 11:10:00,80.16,80.25,80.06,80.12,27200.0,59.3047,59.3713,59.2308,59.2752,27200.0
2006-10-18 11:15:00,80.13,80.21,80.07,80.1,25300.0,59.2826,59.3417,59.2382,59.2604,25300.0
2006-10-18 11:20:00,80.11,80.19,80.1,80.15,30600.0,59.2678,59.3269,59.2604,59.2974,30600.0
2006-10-18 11:25:00,80.15,80.19,80.06,80.1,29200.0,59.2974,59.3269,59.2308,59.2604,29200.0
2006-10-18 11:30:00,80.1,80.12,79.85,79.88,71300.0,59.2604,59.2752,59.0754,59.0976,71300.0
2006-10-18 11:35:00,79.89,79.99,79.85,79.95,38500.0,59.105,59.179,59.0754,59.1494,38500.0
2006-10-18 11:40:00,79.92,80.0,79.92,80.0,40200.0,59.1272,59.1864,59.1272,59.1864,40200.0
2006-10-18 11:45:00,79.98,80.03,79.92,79.98,49700.0,59.1716,59.2086,59.1272,59.1716,49700.0
2006-10-18 11:50:00,79.99,80.02,79.96,79.99,20400.0,59.179,59.2012,59.1568,59.179,20400.0
2006-10-18 11:55:00,79.99,80.0,79.93,79.95,12600.0,59.179,59.1864,59.1346,59.1494,12600.0
2006-10-18 12:00:00,79.95,80.09,79.95,79.99,19700.0,59.1494,59.253,59.1494,59.179,19700.0
2006-10-18 12:05:00,80.0,80.02,79.91,79.93,25300.0,59.1864,59.2012,59.1198,59.1346,25300.0
2006-10-18 12:10:00,79.93,79.95,79.87,79.89,17400.0,59.1346,59.1494,59.0902,59.105,17400.0
2006-10-18 12:15:00,79.89,80.05,79.89,80.03,16300.0,59.105,59.2234,59.105,59.2086,16300.0
2006-10-18 12:20:00,80.02,80.28,80.02,80.2,22500.0,59.2012,59.3935,59.2012,59.3343,22500.0
2006-10-18 12:25:00,80.18,80.21,80.11,80.13,58200.0,59.3195,59.3417,59.2678,59.2826,58200.0
2006-10-18 12:30:00,80.13,80.13,80.04,80.12,13300.0,59.2826,59.2826,59.216,59.2752,13300.0
2006-10-18 12:35:00,80.13,80.2,80.03,80.2,13800.0,59.2826,59.3343,59.2086,59.3343,13800.0
2006-10-18 12:40:00,80.2,80.25,80.15,80.15,34600.0,59.3343,59.3713,59.2974,59.2974,34600.0
2006-10-18 12:45:00,80.13,80.23,80.04,80.15,33900.0,59.2826,59.3565,59.216,59.2974,33900.0
2006-10-18 12:50:00,80.13,80.16,79.96,79.99,22300.0,59.2826,59.3047,59.1568,59.179,22300.0
2006-10-18 12:55:00,79.97,80.02,79.9,79.9,21300.0,59.1642,59.2012,59.1124,59.1124,21300.0
2006-10-18 13:00:00,79.9,79.95,79.86,79.88,21900.0,59.1124,59.1494,59.0828,59.0976,21900.0
2006-10-18 13:05:00,79.92,79.92,79.8,79.8,22300.0,59.1272,59.1272,59.0384,59.0384,22300.0
2006-10-18 13:10:00,79.8,79.81,79.79,79.8,15600.0,59.0384,59.0458,59.031,59.0384,15600.0
2006-10-18 13:15:00,79.8,79.8,79.7,79.71,42600.0,59.0384,59.0384,58.9644,58.9718,42600.0
2006-10-18 13:20:00,79.74,79.75,79.69,79.69,53700.0,58.994,59.0014,58.957,58.957,53700.0
2006-10-18 13:25:00,79.7,79.71,79.41,79.45,47700.0,58.9644,58.9718,58.7499,58.7795,47700.0
2006-10-18 13:30:00,79.46,79.48,79.3,79.46,37700.0,58.7869,58.8017,58.6685,58.7869,37700.0
2006-10-18 13:35:00,79.46,79.58,79.39,79.39,43700.0,58.7869,58.8756,58.7351,58.7351,43700.0
2006-10-18 13:40:00,79.4,79.4,79.23,79.24,82200.0,58.7425,58.7425,58.6167,58.6241,82200.0
2006-10-18 13:45:00,79.24,79.3,79.07,79.1,81200.0,58.6241,58.6685,58.4983,58.5205,81200.0
2006-10-18 13:50:00,79.11,79.2,79.03,79.18,28800.0,58.5279,58.5945,58.4687,58.5797,28800.0
2006-10-18 13:55:00,79.18,79.46,79.13,79.37,39900.0,58.5797,58.7869,58.5427,58.7203,39900.0
2006-10-18 14:00:00,79.37,79.43,79.2,79.22,40800.0,58.7203,58.7647,58.5945,58.6093,40800.0
2006-10-18 14:05:00,79.22,79.4,79.22,79.38,28100.0,58.6093,58.7425,58.6093,58.7277,28100.0
2006-10-18 14:10:00,79.36,79.37,79.18,79.31,23000.0,58.7129,58.7203,58.5797,58.6759,23000.0
2006-10-18 14:15:00,79.33,79.42,79.2,79.22,35200.0,58.6907,58.7573,58.5945,58.6093,35200.0
2006-10-18 14:20:00,79.22,79.37,79.22,79.35,48500.0,58.6093,58.7203,58.6093,58.7055,48500.0
2006-10-18 14:25:00,79.35,79.39,79.26,79.27,37600.0,58.7055,58.7351,58.6389,58.6463,37600.0
2006-10-18 14:30:00,79.24,79.33,79.09,79.32,44100.0,58.6241,58.6907,58.5131,58.6833,44100.0
2006-10-18 14:35:00,79.32,79.4,79.25,79.38,34200.0,58.6833,58.7425,58.6315,58.7277,34200.0
2006-10-18 14:40:00,79.38,79.45,79.33,79.44,41800.0,58.7277,58.7795,58.6907,58.7721,41800.0
2006-10-18 14:45:00,79.4,79.53,79.39,79.42,39100.0,58.7425,58.8387,58.7351,58.7573,39100.0
2006-10-18 14:50:00,79.42,79.59,79.42,79.59,28700.0,58.7573,58.883,58.7573,58.883,28700.0
2006-10-18 14:55:00,79.59,79.8,79.59,79.64,28200.0,58.883,59.0384,58.883,58.92,28200.0
2006-10-18 15:00:00,79.64,79.67,79.56,79.59,25900.0,58.92,58.9422,58.8609,58.883,25900.0
2006-10-18 15:05:00,79.59,79.79,79.58,79.76,46100.0,58.883,59.031,58.8756,59.0088,46100.0
2006-10-18 15:10:00,79.75,79.85,79.75,79.78,50600.0,59.0014,59.0754,59.0014,59.0236,50600.0
2006-10-18 15:15:00,79.78,79.8,79.7,79.71,55000.0,59.0236,59.0384,58.9644,58.9718,55000.0
2006-10-18 15:20:00,79.71,79.86,79.7,79.86,48600.0,58.9718,59.0828,58.9644,59.0828,48600.0
2006-10-18 15:25:00,79.88,80.03,79.82,79.92,42900.0,59.0976,59.2086,59.0532,59.1272,42900.0
2006-10-18 15:30:00,79.9,79.96,79.65,79.66,140900.0,59.1124,59.1568,58.9274,58.9348,140900.0
2006-10-18 15:35:00,79.66,79.91,79.66,79.73,47200.0,58.9348,59.1198,58.9348,58.9866,47200.0
2006-10-18 15:40:00,79.77,79.97,79.77,79.95,68400.0,59.0162,59.1642,59.0162,59.1494,68400.0
2006-10-18 15:45:00,79.94,80.0,79.84,79.89,60200.0,59.142,59.1864,59.068,59.105,60200.0
2006-10-18 15:50:00,79.87,80.05,79.87,80.05,42800.0,59.0902,59.2234,59.0902,59.2234,42800.0
2006-10-18 15:55:00,80.05,80.15,80.03,80.07,88900.0,59.2234,59.2974,59.2086,59.2382,88900.0
2006-10-19 09:30:00,81.0,81.0,81.0,81.0,100.0,59.9262,59.9262,59.9262,59.9262,100.0
2006-10-19 09:35:00,80.8,80.88,80.31,80.35,173100.0,59.7782,59.8374,59.4157,59.4453,173100.0
2006-10-19 09:40:00,80.36,80.43,79.51,79.61,172700.0,59.4527,59.5045,58.8239,58.8978,172700.0
2006-10-19 09:45:00,79.61,80.9,79.52,80.81,171800.0,58.8978,59.8522,58.8313,59.7856,171800.0
2006-10-19 09:50:00,80.95,81.21,80.63,81.1,132800.0,59.8892,60.0816,59.6525,60.0002,132800.0
2006-10-19 09:55:00,81.09,81.09,80.41,80.49,71700.0,59.9928,59.9928,59.4897,59.5489,71700.0
2006-10-19 10:00:00,80.45,80.74,80.42,80.61,36400.0,59.5193,59.7339,59.4971,59.6377,36400.0
2006-10-19 10:05:00,80.6,81.13,80.54,80.98,43000.0,59.6303,60.0224,59.5859,59.9114,43000.0
2006-10-19 10:10:00,80.98,81.3,80.86,81.3,38800.0,59.9114,60.1482,59.8226,60.1482,38800.0
2006-10-19 10:15:00,81.3,81.8,81.3,81.67,92800.0,60.1482,60.5181,60.1482,60.4219,92800.0
2006-10-19 10:20:00,81.72,81.9,81.68,81.83,95400.0,60.4589,60.5921,60.4293,60.5403,95400.0
2006-10-19 10:25:00,81.8,82.2,81.8,81.85,110800.0,60.5181,60.814,60.5181,60.5551,110800.0
2006-10-19 10:30:00,81.9,82.6,81.83,82.33,73400.0,60.5921,61.1099,60.5403,60.9102,73400.0
2006-10-19 10:35:00,82.3,82.57,82.3,82.55,87300.0,60.888,61.0877,60.888,61.0729,87300.0
2006-10-19 10:40:00,82.57,82.83,82.33,82.43,82300.0,61.0877,61.2801,60.9102,60.9842,82300.0
2006-10-19 10:45:00,82.44,82.55,82.33,82.47,89400.0,60.9916,61.0729,60.9102,61.0138,89400.0
2006-10-19 10:50:00,82.48,82.48,82.11,82.45,63100.0,61.0212,61.0212,60.7474,60.999,63100.0
2006-10-19 10:55:00,82.43,82.47,82.14,82.32,45100.0,60.9842,61.0138,60.7696,60.9028,45100.0
2006-10-19 11:00:00,82.3,82.58,82.3,82.37,49300.0,60.888,61.0951,60.888,60.9398,49300.0
2006-10-19 11:05:00,82.36,82.4,82.17,82.26,47300.0,60.9324,60.962,60.7918,60.8584,47300.0
2006-10-19 11:10:00,82.23,82.27,82.2,82.24,23800.0,60.8362,60.8658,60.814,60.8436,23800.0
2006-10-19 11:15:00,82.22,82.26,82.17,82.22,55500.0,60.8288,60.8584,60.7918,60.8288,55500.0
2006-10-19 11:20:00,82.22,82.48,82.21,82.41,56900.0,60.8288,61.0212,60.8214,60.9694,56900.0
2006-10-19 11:25:00,82.41,82.58,82.39,82.57,26500.0,60.9694,61.0951,60.9546,61.0877,26500.0
2006-10-19 11:30:00,82.57,82.6,82.29,82.54,50700.0,61.0877,61.1099,60.8806,61.0655,50700.0
2006-10-19 11:35:00,82.54,82.71,82.5,82.65,61600.0,61.0655,61.1913,61.036,61.1469,61600.0
2006-10-19 11:40:00,82.65,82.79,82.63,82.79,51100.0,61.1469,61.2505,61.1321,61.2505,51100.0
2006-10-19 11:45:00,82.74,82.8,82.6,82.7,56100.0,61.2135,61.2579,61.1099,61.1839,56100.0
2006-10-19 11:50:00,82.7,82.75,82.55,82.63,42900.0,61.1839,61.2209,61.0729,61.1321,42900.0
2006-10-19 11:55:00,82.65,82.78,82.54,82.54,56200.0,61.1469,61.2431,61.0655,61.0655,56200.0
2006-10-19 12:00:00,82.54,82.66,82.25,82.66,59100.0,61.0655,61.1543,60.851,61.1543,59100.0
2006-10-19 12:05:00,82.66,82.78,82.63,82.71,55500.0,61.1543,61.2431,61.1321,61.1913,55500.0
2006-10-19 12:10:00,82.69,82.72,82.65,82.65,19300.0,61.1765,61.1987,61.1469,61.1469,19300.0
2006-10-19 12:15:00,82.66,82.75,82.63,82.68,28800.0,61.1543,61.2209,61.1321,61.1691,28800.0
2006-10-19 12:20:00,82.68,82.72,82.61,82.64,7800.0,61.1691,61.1987,61.1173,61.1395,7800.0
2006-10-19 12:25:00,82.64,82.68,82.56,82.67,10800.0,61.1395,61.1691,61.0803,61.1617,10800.0
2006-10-19 12:30:00,82.7,82.7,82.38,82.43,25700.0,61.1839,61.1839,60.9472,60.9842,25700.0
2006-10-19 12:35:00,82.44,82.44,82.3,82.3,21600.0,60.9916,60.9916,60.888,60.888,21600.0
2006-10-19 12:40:00,82.31,82.31,82.06,82.09,31400.0,60.8954,60.8954,60.7104,60.7326,31400.0
2006-10-19 12:45:00,82.09,82.09,82.0,82.0,28300.0,60.7326,60.7326,60.666,60.666,28300.0
2006-10-19 12:50:00,82.0,82.1,81.96,82.1,42900.0,60.666,60.74,60.6364,60.74,42900.0
2006-10-19 12:55:00,82.1,82.13,81.98,82.08,22800.0,60.74,60.7622,60.6512,60.7252,22800.0
2006-10-19 13:00:00,82.09,82.09,82.04,82.04,17200.0,60.7326,60.7326,60.6956,60.6956,17200.0
2006-10-19 13:05:00,82.0,82.04,81.95,82.0,34300.0,60.666,60.6956,60.629,60.666,34300.0
2006-10-19 13:10:00,82.01,82.03,81.75,81.77,39000.0,60.6734,60.6882,60.4811,60.4959,39000.0
2006-10-19 13:15:00,81.78,81.96,81.75,81.93,30700.0,60.5033,60.6364,60.4811,60.6142,30700.0
2006-10-19 13:20:00,81.91,82.23,81.88,82.23,21800.0,60.5995,60.8362,60.5773,60.8362,21800.0
2006-10-19 13:25:00,82.23,82.24,82.07,82.21,15500.0,60.8362,60.8436,60.7178,60.8214,15500.0
2006-10-19 13:30:00,82.17,82.25,82.11,82.11,61200.0,60.7918,60.851,60.7474,60.7474,61200.0
2006-10-19 13:35:00,82.13,82.14,82.06,82.11,28900.0,60.7622,60.7696,60.7104,60.7474,28900.0
2006-10-19 13:40:00,82.08,82.14,82.05,82.09,20600.0,60.7252,60.7696,60.703,60.7326,20600.0
2006-10-19 13:45:00,82.11,82.25,82.09,82.19,26100.0,60.7474,60.851,60.7326,60.8066,26100.0
2006-10-19 13:50:00,82.21,82.22,82.17,82.17,39400.0,60.8214,60.8288,60.7918,60.7918,39400.0
2006-10-19 13:55:00,82.16,82.16,82.09,82.12,20400.0,60.7844,60.7844,60.7326,60.7548,20400.0
2006-10-19 14:00:00,82.12,82.15,82.03,82.05,35800.0,60.7548,60.777,60.6882,60.703,35800.0
2006-10-19 14:05:00,82.05,82.06,81.95,82.02,23300.0,60.703,60.7104,60.629,60.6808,23300.0
2006-10-19 14:10:00,82.02,82.02,81.9,81.9,24800.0,60.6808,60.6808,60.5921,60.5921,24800.0
2006-10-19 14:15:00,81.89,82.02,81.83,81.95,19300.0,60.5847,60.6808,60.5403,60.629,19300.0
2006-10-19 14:20:00,81.94,82.0,81.84,81.97,22200.0,60.6216,60.666,60.5477,60.6438,22200.0
2006-10-19 14:25:00,81.97,81.97,81.78,81.89,17900.0,60.6438,60.6438,60.5033,60.5847,17900.0
2006-10-19 14:30:00,81.89,81.98,81.81,81.94,25000.0,60.5847,60.6512,60.5255,60.6216,25000.0
2006-10-19 14:35:00,81.94,82.0,81.9,81.9,17900.0,60.6216,60.666,60.5921,60.5921,17900.0
2006-10-19 14:40:00,81.9,81.98,81.87,81.97,22300.0,60.5921,60.6512,60.5699,60.6438,22300.0
2006-10-19 14:45:00,81.97,81.98,81.9,81.94,22200.0,60.6438,60.6512,60.5921,60.6216,22200.0
2006-10-19 14:50:00,81.91,82.0,81.91,82.0,23700.0,60.5995,60.666,60.5995,60.666,23700.0
2006-10-19 14:55:00,82.0,82.09,82.0,82.06,36300.0,60.666,60.7326,60.666,60.7104,36300.0
2006-10-19 15:00:00,82.08,82.17,82.04,82.07,29500.0,60.7252,60.7918,60.6956,60.7178,29500.0
2006-10-19 15:05:00,82.06,82.13,82.06,82.11,33500.0,60.7104,60.7622,60.7104,60.7474,33500.0
2006-10-19 15:10:00,82.1,82.13,82.03,82.07,36900.0,60.74,60.7622,60.6882,60.7178,36900.0
2006-10-19 15:15:00,82.07,82.11,82.07,82.07,27200.0,60.7178,60.7474,60.7178,60.7178,27200.0
2006-10-19 15:20:00,82.06,82.11,81.99,82.05,36800.0,60.7104,60.7474,60.6586,60.703,36800.0
2006-10-19 15:25:00,82.06,82.07,81.94,81.96,65400.0,60.7104,60.7178,60.6216,60.6364,65400.0
2006-10-19 15:30:00,81.96,81.96,81.4,81.4,191500.0,60.6364,60.6364,60.2221,60.2221,191500.0
2006-10-19 15:35:00,81.4,81.68,81.16,81.68,115700.0,60.2221,60.4293,60.0446,60.4293,115700.0
2006-10-19 15:40:00,81.67,81.89,81.65,81.73,81400.0,60.4219,60.5847,60.4071,60.4663,81400.0
2006-10-19 15:45:00,81.77,81.84,81.66,81.73,91200.0,60.4959,60.5477,60.4145,60.4663,91200.0
2006-10-19 15:50:00,81.74,81.94,81.73,81.86,93500.0,60.4737,60.6216,60.4663,60.5625,93500.0
2006-10-19 15:55:00,81.86,81.97,81.85,81.88,134900.0,60.5625,60.6438,60.5551,60.5773,134900.0
2006-10-20 09:30:00,82.15,82.3,81.98,81.99,199200.0,60.777,60.888,60.6512,60.6586,199200.0
2006-10-20 09:35:00,81.98,82.0,81.71,81.71,44800.0,60.6512,60.666,60.4515,60.4515,44800.0
2006-10-20 09:40:00,81.67,81.75,81.1,81.1,42900.0,60.4219,60.4811,60.0002,60.0002,42900.0
2006-10-20 09:45:00,81.15,81.36,81.02,81.03,70300.0,60.0372,60.1925,59.941,59.9484,70300.0
2006-10-20 09:50:00,81.03,81.03,80.69,81.0,71800.0,59.9484,59.9484,59.6969,59.9262,71800.0
2006-10-20 09:55:00,81.0,81.0,80.69,80.89,172400.0,59.9262,59.9262,59.6969,59.8448,172400.0
2006-10-20 10:00:00,80.89,81.04,80.71,80.9,70200.0,59.8448,59.9558,59.7117,59.8522,70200.0
2006-10-20 10:05:00,80.88,80.93,80.8,80.87,44400.0,59.8374,59.8744,59.7782,59.83,44400.0
2006-10-20 10:10:00,80.87,81.0,80.85,80.88,27500.0,59.83,59.9262,59.8152,59.8374,27500.0
2006-10-20 10:15:00,80.89,80.94,80.79,80.87,51300.0,59.8448,59.8818,59.7708,59.83,51300.0
2006-10-20 10:20:00,80.84,80.85,80.76,80.8,178100.0,59.8078,59.8152,59.7486,59.7782,178100.0
2006-10-20 10:25:00,80.76,80.96,80.76,80.96,65400.0,59.7486,59.8966,59.7486,59.8966,65400.0
2006-10-20 10:30:00,80.94,81.02,80.9,81.0,35100.0,59.8818,59.941,59.8522,59.9262,35100.0
2006-10-20 10:35:00,81.0,81.17,80.99,81.17,27500.0,59.9262,60.052,59.9188,60.052,27500.0
2006-10-20 10:40:00,81.17,81.17,81.02,81.02,43400.0,60.052,60.052,59.941,59.941,43400.0
2006-10-20 10:45:00,81.0,81.02,80.94,80.94,51300.0,59.9262,59.941,59.8818,59.8818,51300.0
2006-10-20 10:50:00,80.93,80.97,80.9,80.94,28500.0,59.8744,59.904,59.8522,59.8818,28500.0
2006-10-20 10:55:00,80.94,80.95,80.87,80.87,19400.0,59.8818,59.8892,59.83,59.83,19400.0
2006-10-20 11:00:00,80.87,80.95,80.87,80.94,28100.0,59.83,59.8892,59.83,59.8818,28100.0
2006-10-20 11:05:00,80.93,80.93,80.89,80.92,25500.0,59.8744,59.8744,59.8448,59.867,25500.0
2006-10-20 11:10:00,80.93,80.96,80.9,80.91,15900.0,59.8744,59.8966,59.8522,59.8596,15900.0
2006-10-20 11:15:00,80.9,80.96,80.89,80.96,21100.0,59.8522,59.8966,59.8448,59.8966,21100.0
2006-10-20 11:20:00,80.94,81.0,80.93,80.99,18500.0,59.8818,59.9262,59.8744,59.9188,18500.0
2006-10-20 11:25:00,80.99,81.06,80.98,81.06,19300.0,59.9188,59.9706,59.9114,59.9706,19300.0
2006-10-20 11:30:00,81.05,81.26,81.05,81.24,25200.0,59.9632,60.1186,59.9632,60.1038,25200.0
2006-10-20 11:35:00,81.33,81.41,81.25,81.29,33200.0,60.1704,60.2295,60.1112,60.1408,33200.0
2006-10-20 11:40:00,81.29,81.45,81.25,81.45,16200.0,60.1408,60.2591,60.1112,60.2591,16200.0
2006-10-20 11:45:00,81.46,81.46,81.32,81.4,12700.0,60.2665,60.2665,60.163,60.2221,12700.0
2006-10-20 11:50:00,81.4,81.5,81.39,81.42,8400.0,60.2221,60.2961,60.2147,60.2369,8400.0
2006-10-20 11:55:00,81.43,81.47,81.43,81.47,22000.0,60.2443,60.2739,60.2443,60.2739,22000.0
2006-10-20 12:00:00,81.47,81.48,81.37,81.37,13900.0,60.2739,60.2813,60.1999,60.1999,13900.0
2006-10-20 12:05:00,81.38,81.41,81.29,81.33,24200.0,60.2073,60.2295,60.1408,60.1704,24200.0
2006-10-20 12:10:00,81.37,81.37,81.28,81.28,16800.0,60.1999,60.1999,60.1334,60.1334,16800.0
2006-10-20 12:15:00,81.27,81.46,81.27,81.41,16100.0,60.126,60.2665,60.126,60.2295,16100.0
2006-10-20 12:20:00,81.42,81.43,81.35,81.35,3500.0,60.2369,60.2443,60.1851,60.1851,3500.0
2006-10-20 12:25:00,81.37,81.43,81.35,81.43,7800.0,60.1999,60.2443,60.1851,60.2443,7800.0
2006-10-20 12:30:00,81.42,81.47,81.4,81.47,7900.0,60.2369,60.2739,60.2221,60.2739,7900.0
2006-10-20 12:35:00,81.45,81.48,81.43,81.46,15800.0,60.2591,60.2813,60.2443,60.2665,15800.0
2006-10-20 12:40:00,81.46,81.6,81.46,81.59,18400.0,60.2665,60.3701,60.2665,60.3627,18400.0
2006-10-20 12:45:00,81.59,81.61,81.56,81.61,13000.0,60.3627,60.3775,60.3405,60.3775,13000.0
2006-10-20 12:50:00,81.61,81.61,81.59,81.6,2600.0,60.3775,60.3775,60.3627,60.3701,2600.0
2006-10-20 12:55:00,81.58,81.62,81.58,81.6,6800.0,60.3553,60.3849,60.3553,60.3701,6800.0
2006-10-20 13:00:00,81.6,81.6,81.57,81.57,3800.0,60.3701,60.3701,60.3479,60.3479,3800.0
2006-10-20 13:05:00,81.57,81.62,81.57,81.6,6100.0,60.3479,60.3849,60.3479,60.3701,6100.0
2006-10-20 13:10:00,81.59,81.59,81.51,81.55,8600.0,60.3627,60.3627,60.3035,60.3331,8600.0
2006-10-20 13:15:00,81.56,81.56,81.51,81.51,14600.0,60.3405,60.3405,60.3035,60.3035,14600.0
2006-10-20 13:20:00,81.52,81.6,81.51,81.6,10800.0,60.3109,60.3701,60.3035,60.3701,10800.0
2006-10-20 13:25:00,81.6,81.64,81.56,81.59,15100.0,60.3701,60.3997,60.3405,60.3627,15100.0
2006-10-20 13:30:00,81.59,81.65,81.56,81.57,8200.0,60.3627,60.4071,60.3405,60.3479,8200.0
2006-10-20 13:35:00,81.57,81.59,81.54,81.58,9600.0,60.3479,60.3627,60.3257,60.3553,9600.0
2006-10-20 13:40:00,81.56,81.56,81.5,81.5,7100.0,60.3405,60.3405,60.2961,60.2961,7100.0
2006-10-20 13:45:00,81.51,81.51,81.42,81.43,11100.0,60.3035,60.3035,60.2369,60.2443,11100.0
2006-10-20 13:50:00,81.43,81.43,81.33,81.35,12700.0,60.2443,60.2443,60.1704,60.1851,12700.0
2006-10-20 13:55:00,81.35,81.39,81.31,81.36,40300.0,60.1851,60.2147,60.1556,60.1925,40300.0
2006-10-20 14:00:00,81.35,81.36,81.33,81.33,25700.0,60.1851,60.1925,60.1704,60.1704,25700.0
2006-10-20 14:05:00,81.32,81.39,81.3,81.34,29800.0,60.163,60.2147,60.1482,60.1777,29800.0
2006-10-20 14:10:00,81.34,81.38,81.26,81.38,9900.0,60.1777,60.2073,60.1186,60.2073,9900.0
2006-10-20 14:15:00,81.37,81.37,81.19,81.25,19800.0,60.1999,60.1999,60.0668,60.1112,19800.0
2006-10-20 14:20:00,81.26,81.38,81.26,81.28,14300.0,60.1186,60.2073,60.1186,60.1334,14300.0
2006-10-20 14:25:00,81.28,81.4,81.26,81.39,14500.0,60.1334,60.2221,60.1186,60.2147,14500.0
2006-10-20 14:30:00,81.38,81.39,81.34,81.35,9700.0,60.2073,60.2147,60.1777,60.1851,9700.0
2006-10-20 14:35:00,81.35,81.43,81.34,81.38,28600.0,60.1851,60.2443,60.1777,60.2073,28600.0
2006-10-20 14:40:00,81.36,81.37,81.29,81.31,24400.0,60.1925,60.1999,60.1408,60.1556,24400.0
2006-10-20 14:45:00,81.31,81.42,81.28,81.4,16300.0,60.1556,60.2369,60.1334,60.2221,16300.0
2006-10-20 14:50:00,81.41,81.47,81.38,81.45,23300.0,60.2295,60.2739,60.2073,60.2591,23300.0
2006-10-20 14:55:00,81.44,81.45,81.38,81.38,8700.0,60.2517,60.2591,60.2073,60.2073,8700.0
2006-10-20 15:00:00,81.38,81.43,81.36,81.42,17800.0,60.2073,60.2443,60.1925,60.2369,17800.0
2006-10-20 15:05:00,81.42,81.44,81.37,81.43,10200.0,60.2369,60.2517,60.1999,60.2443,10200.0
2006-10-20 15:10:00,81.42,81.43,81.41,81.42,16000.0,60.2369,60.2443,60.2295,60.2369,16000.0
2006-10-20 15:15:00,81.41,81.5,81.41,81.49,19200.0,60.2295,60.2961,60.2295,60.2887,19200.0
2006-10-20 15:20:00,81.48,81.5,81.37,81.38,13400.0,60.2813,60.2961,60.1999,60.2073,13400.0
2006-10-20 15:25:00,81.38,81.46,81.38,81.44,15300.0,60.2073,60.2665,60.2073,60.2517,15300.0
2006-10-20 15:30:00,81.44,81.5,81.44,81.5,44400.0,60.2517,60.2961,60.2517,60.2961,44400.0
2006-10-20 15:35:00,81.5,81.59,81.49,81.55,58200.0,60.2961,60.3627,60.2887,60.3331,58200.0
2006-10-20 15:40:00,81.56,81.6,81.48,81.49,43300.0,60.3405,60.3701,60.2813,60.2887,43300.0
2006-10-20 15:45:00,81.49,81.49,81.32,81.32,30200.0,60.2887,60.2887,60.163,60.163,30200.0
2006-10-20 15:50:00,81.32,81.36,81.27,81.28,34900.0,60.163,60.1925,60.126,60.1334,34900.0
2006-10-20 15:55:00,81.29,81.4,81.23,81.24,61500.0,60.1408,60.2221,60.0964,60.1038,61500.0
2006-10-23 09:30:00,81.1,81.25,81.06,81.25,16200.0,60.0002,60.1112,59.9706,60.1112,16200.0
2006-10-23 09:35:00,81.25,81.36,81.2,81.24,17200.0,60.1112,60.1925,60.0742,60.1038,17200.0
2006-10-23 09:40:00,81.21,81.25,81.17,81.21,8900.0,60.0816,60.1112,60.052,60.0816,8900.0
2006-10-23 09:45:00,81.21,81.4,81.16,81.4,11900.0,60.0816,60.2221,60.0446,60.2221,11900.0
2006-10-23 09:50:00,81.41,81.49,81.4,81.48,17700.0,60.2295,60.2887,60.2221,60.2813,17700.0
2006-10-23 09:55:00,81.48,81.51,81.47,81.48,25700.0,60.2813,60.3035,60.2739,60.2813,25700.0
2006-10-23 10:00:00,81.46,81.6,81.45,81.6,11800.0,60.2665,60.3701,60.2591,60.3701,11800.0
2006-10-23 10:05:00,81.58,81.78,81.58,81.74,23900.0,60.3553,60.5033,60.3553,60.4737,23900.0
2006-10-23 10:10:00,81.74,81.8,81.74,81.78,20200.0,60.4737,60.5181,60.4737,60.5033,20200.0
2006-10-23 10:15:00,81.77,81.85,81.77,81.79,17700.0,60.4959,60.5551,60.4959,60.5107,17700.0
2006-10-23 10:20:00,81.78,81.78,81.74,81.75,17800.0,60.5033,60.5033,60.4737,60.4811,17800.0
2006-10-23 10:25:00,81.75,81.97,81.75,81.96,34000.0,60.4811,60.6438,60.4811,60.6364,34000.0
2006-10-23 10:30:00,81.95,81.99,81.93,81.98,25000.0,60.629,60.6586,60.6142,60.6512,25000.0
2006-10-23 10:35:00,81.98,82.02,81.96,82.01,39700.0,60.6512,60.6808,60.6364,60.6734,39700.0
2006-10-23 10:40:00,82.01,82.11,82.0,82.04,28200.0,60.6734,60.7474,60.666,60.6956,28200.0
2006-10-23 10:45:00,82.04,82.1,82.02,82.1,14800.0,60.6956,60.74,60.6808,60.74,14800.0
2006-10-23 10:50:00,82.09,82.09,81.99,81.99,7000.0,60.7326,60.7326,60.6586,60.6586,7000.0
2006-10-23 10:55:00,82.0,82.07,81.93,81.93,18600.0,60.666,60.7178,60.6142,60.6142,18600.0
2006-10-23 11:00:00,81.94,81.96,81.93,81.93,8400.0,60.6216,60.6364,60.6142,60.6142,8400.0
2006-10-23 11:05:00,81.94,81.96,81.91,81.96,12000.0,60.6216,60.6364,60.5995,60.6364,12000.0
2006-10-23 11:10:00,81.96,82.0,81.96,82.0,19700.0,60.6364,60.666,60.6364,60.666,19700.0
2006-10-23 11:15:00,82.0,82.0,81.96,81.99,5700.0,60.666,60.666,60.6364,60.6586,5700.0
2006-10-23 11:20:00,81.99,82.0,81.87,81.87,6200.0,60.6586,60.666,60.5699,60.5699,6200.0
2006-10-23 11:25:00,81.87,81.87,81.77,81.78,12300.0,60.5699,60.5699,60.4959,60.5033,12300.0
2006-10-23 11:30:00,81.78,81.84,81.78,81.79,17900.0,60.5033,60.5477,60.5033,60.5107,17900.0
2006-10-23 11:35:00,81.2,81.8,81.2,81.78,22500.0,60.0742,60.5181,60.0742,60.5033,22500.0
2006-10-23 11:40:00,81.78,81.85,81.58,81.71,81500.0,60.5033,60.5551,60.3553,60.4515,81500.0
2006-10-23 11:45:00,81.75,81.78,81.58,81.6,32000.0,60.4811,60.5033,60.3553,60.3701,32000.0
2006-10-23 11:50:00,81.59,81.64,81.59,81.6,9700.0,60.3627,60.3997,60.3627,60.3701,9700.0
2006-10-23 11:55:00,81.6,81.6,81.5,81.51,4800.0,60.3701,60.3701,60.2961,60.3035,4800.0
2006-10-23 12:00:00,81.53,81.58,81.53,81.57,10600.0,60.3183,60.3553,60.3183,60.3479,10600.0
2006-10-23 12:05:00,81.57,81.66,81.57,81.66,7900.0,60.3479,60.4145,60.3479,60.4145,7900.0
2006-10-23 12:10:00,81.66,81.71,81.63,81.69,13700.0,60.4145,60.4515,60.3923,60.4367,13700.0
2006-10-23 12:15:00,81.69,81.69,81.65,81.66,9600.0,60.4367,60.4367,60.4071,60.4145,9600.0
2006-10-23 12:20:00,81.65,81.66,81.62,81.63,10600.0,60.4071,60.4145,60.3849,60.3923,10600.0
2006-10-23 12:25:00,81.63,81.63,81.59,81.6,4900.0,60.3923,60.3923,60.3627,60.3701,4900.0
2006-10-23 12:30:00,81.6,81.6,81.49,81.49,5500.0,60.3701,60.3701,60.2887,60.2887,5500.0
2006-10-23 12:35:00,81.5,81.5,81.44,81.5,4500.0,60.2961,60.2961,60.2517,60.2961,4500.0
2006-10-23 12:40:00,81.5,81.55,81.5,81.54,4100.0,60.2961,60.3331,60.2961,60.3257,4100.0
2006-10-23 12:45:00,81.52,81.53,81.35,81.36,6500.0,60.3109,60.3183,60.1851,60.1925,6500.0
2006-10-23 12:50:00,81.35,81.46,81.33,81.42,5300.0,60.1851,60.2665,60.1704,60.2369,5300.0
2006-10-23 12:55:00,81.42,81.42,81.31,81.33,8000.0,60.2369,60.2369,60.1556,60.1704,8000.0
2006-10-23 13:00:00,81.33,81.43,81.33,81.39,12000.0,60.1704,60.2443,60.1704,60.2147,12000.0
2006-10-23 13:05:00,81.38,81.45,81.35,81.41,11600.0,60.2073,60.2591,60.1851,60.2295,11600.0
2006-10-23 13:10:00,81.41,81.42,81.29,81.31,10000.0,60.2295,60.2369,60.1408,60.1556,10000.0
2006-10-23 13:15:00,81.29,81.49,81.28,81.49,13600.0,60.1408,60.2887,60.1334,60.2887,13600.0
2006-10-23 13:20:00,81.5,81.55,81.46,81.52,11900.0,60.2961,60.3331,60.2665,60.3109,11900.0
2006-10-23 13:25:00,81.52,81.55,81.49,81.55,4400.0,60.3109,60.3331,60.2887,60.3331,4400.0
2006-10-23 13:30:00,81.56,81.65,81.44,81.44,6400.0,60.3405,60.4071,60.2517,60.2517,6400.0
2006-10-23 13:35:00,81.42,81.45,81.39,81.39,17500.0,60.2369,60.2591,60.2147,60.2147,17500.0
2006-10-23 13:40:00,81.38,81.38,81.3,81.31,13700.0,60.2073,60.2073,60.1482,60.1556,13700.0
2006-10-23 13:45:00,81.31,81.34,81.29,81.33,8100.0,60.1556,60.1777,60.1408,60.1704,8100.0
2006-10-23 13:50:00,81.32,81.33,81.24,81.29,17300.0,60.163,60.1704,60.1038,60.1408,17300.0
2006-10-23 13:55:00,81.29,81.33,81.25,81.26,17800.0,60.1408,60.1704,60.1112,60.1186,17800.0
2006-10-23 14:00:00,81.25,81.25,81.12,81.13,26500.0,60.1112,60.1112,60.015,60.0224,26500.0
2006-10-23 14:05:00,81.12,81.13,81.08,81.13,10600.0,60.015,60.0224,59.9854,60.0224,10600.0
2006-10-23 14:10:00,81.13,81.17,81.08,81.14,40500.0,60.0224,60.052,59.9854,60.0298,40500.0
2006-10-23 14:15:00,81.14,81.15,80.97,80.99,22400.0,60.0298,60.0372,59.904,59.9188,22400.0
2006-10-23 14:20:00,81.0,81.0,80.77,80.77,27100.0,59.9262,59.9262,59.756,59.756,27100.0
2006-10-23 14:25:00,80.77,80.81,80.72,80.76,32200.0,59.756,59.7856,59.7191,59.7486,32200.0
2006-10-23 14:30:00,80.76,80.93,80.76,80.85,26200.0,59.7486,59.8744,59.7486,59.8152,26200.0
2006-10-23 14:35:00,80.86,80.92,80.86,80.91,11200.0,59.8226,59.867,59.8226,59.8596,11200.0
2006-10-23 14:40:00,80.91,80.94,80.89,80.93,11100.0,59.8596,59.8818,59.8448,59.8744,11100.0
2006-10-23 14:45:00,80.89,81.04,80.89,81.04,9000.0,59.8448,59.9558,59.8448,59.9558,9000.0
2006-10-23 14:50:00,81.04,81.1,81.01,81.04,22500.0,59.9558,60.0002,59.9336,59.9558,22500.0
2006-10-23 14:55:00,81.02,81.08,81.01,81.05,10600.0,59.941,59.9854,59.9336,59.9632,10600.0
2006-10-23 15:00:00,81.07,81.11,81.07,81.1,15900.0,59.978,60.0076,59.978,60.0002,15900.0
2006-10-23 15:05:00,81.1,81.32,81.1,81.28,26700.0,60.0002,60.163,60.0002,60.1334,26700.0
2006-10-23 15:10:00,81.29,81.35,81.29,81.34,9000.0,60.1408,60.1851,60.1408,60.1777,9000.0
2006-10-23 15:15:00,81.33,81.38,81.29,81.29,18700.0,60.1704,60.2073,60.1408,60.1408,18700.0
2006-10-23 15:20:00,81.28,81.28,81.1,81.1,19800.0,60.1334,60.1334,60.0002,60.0002,19800.0
2006-10-23 15:25:00,81.11,81.11,81.0,81.0,24600.0,60.0076,60.0076,59.9262,59.9262,24600.0
2006-10-23 15:30:00,81.0,81.07,80.97,80.98,18200.0,59.9262,59.978,59.904,59.9114,18200.0
2006-10-23 15:35:00,80.95,81.06,80.91,81.02,27000.0,59.8892,59.9706,59.8596,59.941,27000.0
2006-10-23 15:40:00,81.03,81.07,81.01,81.04,19200.0,59.9484,59.978,59.9336,59.9558,19200.0
2006-10-23 15:45:00,81.04,81.05,80.93,80.94,37400.0,59.9558,59.9632,59.8744,59.8818,37400.0
2006-10-23 15:50:00,80.94,80.95,80.9,80.92,36100.0,59.8818,59.8892,59.8522,59.867,36100.0
2006-10-23 15:55:00,80.91,80.96,80.91,80.94,33000.0,59.8596,59.8966,59.8596,59.8818,33000.0
2006-10-24 09:30:00,81.48,81.48,81.03,81.23,60200.0,60.2813,60.2813,59.9484,60.0964,60200.0
2006-10-24 09:35:00,81.17,81.25,81.12,81.21,21500.0,60.052,60.1112,60.015,60.0816,21500.0
2006-10-24 09:40:00,81.21,81.21,81.03,81.03,20600.0,60.0816,60.0816,59.9484,59.9484,20600.0
2006-10-24 09:45:00,81.04,81.21,81.04,81.15,22100.0,59.9558,60.0816,59.9558,60.0372,22100.0
2006-10-24 09:50:00,81.15,81.21,81.1,81.13,21200.0,60.0372,60.0816,60.0002,60.0224,21200.0
2006-10-24 09:55:00,81.1,81.11,80.78,80.78,30500.0,60.0002,60.0076,59.7634,59.7634,30500.0
2006-10-24 10:00:00,80.78,80.91,80.7,80.9,17000.0,59.7634,59.8596,59.7043,59.8522,17000.0
2006-10-24 10:05:00,80.9,81.0,80.9,80.95,16500.0,59.8522,59.9262,59.8522,59.8892,16500.0
2006-10-24 10:10:00,80.95,80.96,80.71,80.73,41800.0,59.8892,59.8966,59.7117,59.7265,41800.0
2006-10-24 10:15:00,80.73,80.88,80.71,80.86,88700.0,59.7265,59.8374,59.7117,59.8226,88700.0
2006-10-24 10:20:00,80.86,80.97,80.85,80.93,11700.0,59.8226,59.904,59.8152,59.8744,11700.0
2006-10-24 10:25:00,80.93,80.93,80.91,80.92,11500.0,59.8744,59.8744,59.8596,59.867,11500.0
2006-10-24 10:30:00,80.92,80.93,80.88,80.88,16200.0,59.867,59.8744,59.8374,59.8374,16200.0
2006-10-24 10:35:00,80.88,80.9,80.8,80.87,11400.0,59.8374,59.8522,59.7782,59.83,11400.0
2006-10-24 10:40:00,80.86,80.88,80.82,80.86,11400.0,59.8226,59.8374,59.793,59.8226,11400.0
2006-10-24 10:45:00,80.87,81.06,80.86,81.06,50300.0,59.83,59.9706,59.8226,59.9706,50300.0
2006-10-24 10:50:00,81.08,81.14,81.05,81.1,8000.0,59.9854,60.0298,59.9632,60.0002,8000.0
2006-10-24 10:55:00,81.11,81.14,81.1,81.11,9200.0,60.0076,60.0298,60.0002,60.0076,9200.0
2006-10-24 11:00:00,81.08,81.17,81.08,81.12,11600.0,59.9854,60.052,59.9854,60.015,11600.0
2006-10-24 11:05:00,81.13,81.15,81.02,81.02,14400.0,60.0224,60.0372,59.941,59.941,14400.0
2006-10-24 11:10:00,81.01,81.12,81.0,81.1,13100.0,59.9336,60.015,59.9262,60.0002,13100.0
2006-10-24 11:15:00,81.07,81.09,80.96,81.0,10700.0,59.978,59.9928,59.8966,59.9262,10700.0
2006-10-24 11:20:00,80.96,81.01,80.95,81.0,3500.0,59.8966,59.9336,59.8892,59.9262,3500.0
2006-10-24 11:25:00,81.0,81.0,80.96,80.98,5300.0,59.9262,59.9262,59.8966,59.9114,5300.0
2006-10-24 11:30:00,80.98,81.08,80.98,81.08,4100.0,59.9114,59.9854,59.9114,59.9854,4100.0
2006-10-24 11:35:00,81.06,81.08,80.97,81.05,13300.0,59.9706,59.9854,59.904,59.9632,13300.0
2006-10-24 11:40:00,81.06,81.06,80.95,81.0,9800.0,59.9706,59.9706,59.8892,59.9262,9800.0
2006-10-24 11:45:00,81.01,81.04,81.0,81.01,14000.0,59.9336,59.9558,59.9262,59.9336,14000.0
2006-10-24 11:50:00,81.02,81.04,80.95,80.98,22100.0,59.941,59.9558,59.8892,59.9114,22100.0
2006-10-24 11:55:00,80.98,81.01,80.97,80.99,8500.0,59.9114,59.9336,59.904,59.9188,8500.0
2006-10-24 12:00:00,81.01,81.02,80.99,81.01,6900.0,59.9336,59.941,59.9188,59.9336,6900.0
2006-10-24 12:05:00,81.01,81.06,80.99,81.0,10500.0,59.9336,59.9706,59.9188,59.9262,10500.0
2006-10-24 12:10:00,81.0,81.05,80.96,81.0,12200.0,59.9262,59.9632,59.8966,59.9262,12200.0
2006-10-24 12:15:00,81.01,81.02,80.86,80.96,27900.0,59.9336,59.941,59.8226,59.8966,27900.0
2006-10-24 12:20:00,80.96,80.97,80.9,80.93,5700.0,59.8966,59.904,59.8522,59.8744,5700.0
2006-10-24 12:25:00,80.93,80.95,80.91,80.94,9800.0,59.8744,59.8892,59.8596,59.8818,9800.0
2006-10-24 12:30:00,80.94,80.94,80.89,80.89,5000.0,59.8818,59.8818,59.8448,59.8448,5000.0
2006-10-24 12:35:00,80.88,80.89,80.74,80.74,13100.0,59.8374,59.8448,59.7339,59.7339,13100.0
2006-10-24 12:40:00,80.74,80.79,80.73,80.79,8400.0,59.7339,59.7708,59.7265,59.7708,8400.0
2006-10-24 12:45:00,80.79,80.81,80.76,80.77,23100.0,59.7708,59.7856,59.7486,59.756,23100.0
2006-10-24 12:50:00,80.77,80.88,80.77,80.88,6900.0,59.756,59.8374,59.756,59.8374,6900.0
2006-10-24 12:55:00,80.88,80.9,80.85,80.87,7300.0,59.8374,59.8522,59.8152,59.83,7300.0
2006-10-24 13:00:00,80.87,80.87,80.78,80.79,9200.0,59.83,59.83,59.7634,59.7708,9200.0
2006-10-24 13:05:00,80.81,80.85,80.81,80.84,7200.0,59.7856,59.8152,59.7856,59.8078,7200.0
2006-10-24 13:10:00,80.84,80.85,80.84,80.85,5700.0,59.8078,59.8152,59.8078,59.8152,5700.0
2006-10-24 13:15:00,80.85,80.85,80.8,80.8,2100.0,59.8152,59.8152,59.7782,59.7782,2100.0
2006-10-24 13:20:00,80.81,80.85,80.81,80.85,3600.0,59.7856,59.8152,59.7856,59.8152,3600.0
2006-10-24 13:25:00,80.84,80.85,80.81,80.81,4100.0,59.8078,59.8152,59.7856,59.7856,4100.0
2006-10-24 13:30:00,80.81,80.82,80.8,80.82,7000.0,59.7856,59.793,59.7782,59.793,7000.0
2006-10-24 13:35:00,80.82,80.87,80.82,80.86,16500.0,59.793,59.83,59.793,59.8226,16500.0
2006-10-24 13:40:00,80.85,80.85,80.77,80.77,12400.0,59.8152,59.8152,59.756,59.756,12400.0
2006-10-24 13:45:00,80.77,80.78,80.74,80.74,9100.0,59.756,59.7634,59.7339,59.7339,9100.0
2006-10-24 13:50:00,80.74,80.76,80.7,80.7,13000.0,59.7339,59.7486,59.7043,59.7043,13000.0
2006-10-24 13:55:00,80.68,80.68,80.54,80.6,19100.0,59.6895,59.6895,59.5859,59.6303,19100.0
2006-10-24 14:00:00,80.63,80.7,80.63,80.64,12700.0,59.6525,59.7043,59.6525,59.6599,12700.0
2006-10-24 14:05:00,80.64,80.69,80.63,80.69,8500.0,59.6599,59.6969,59.6525,59.6969,8500.0
2006-10-24 14:10:00,80.7,80.73,80.69,80.69,11500.0,59.7043,59.7265,59.6969,59.6969,11500.0
2006-10-24 14:15:00,80.68,80.7,80.66,80.7,66300.0,59.6895,59.7043,59.6747,59.7043,66300.0
2006-10-24 14:20:00,80.7,80.75,80.7,80.73,16000.0,59.7043,59.7412,59.7043,59.7265,16000.0
2006-10-24 14:25:00,80.73,80.74,80.7,80.71,14600.0,59.7265,59.7339,59.7043,59.7117,14600.0
2006-10-24 14:30:00,80.71,80.73,80.7,80.72,7600.0,59.7117,59.7265,59.7043,59.7191,7600.0
2006-10-24 14:35:00,80.74,80.74,80.71,80.72,7900.0,59.7339,59.7339,59.7117,59.7191,7900.0
2006-10-24 14:40:00,80.72,80.8,80.7,80.72,16700.0,59.7191,59.7782,59.7043,59.7191,16700.0
2006-10-24 14:45:00,80.75,80.76,80.72,80.76,2000.0,59.7412,59.7486,59.7191,59.7486,2000.0
2006-10-24 14:50:00,80.76,80.8,80.75,80.78,15800.0,59.7486,59.7782,59.7412,59.7634,15800.0
2006-10-24 14:55:00,80.8,80.8,80.79,80.8,8800.0,59.7782,59.7782,59.7708,59.7782,8800.0
2006-10-24 15:00:00,80.8,80.82,80.79,80.81,13400.0,59.7782,59.793,59.7708,59.7856,13400.0
2006-10-24 15:05:00,80.81,80.82,80.8,80.8,13500.0,59.7856,59.793,59.7782,59.7782,13500.0
2006-10-24 15:10:00,80.8,80.85,80.77,80.84,13700.0,59.7782,59.8152,59.756,59.8078,13700.0
2006-10-24 15:15:00,80.82,80.82,80.79,80.79,13400.0,59.793,59.793,59.7708,59.7708,13400.0
2006-10-24 15:20:00,80.8,80.82,80.77,80.78,21500.0,59.7782,59.793,59.756,59.7634,21500.0
2006-10-24 15:25:00,80.78,80.86,80.78,80.84,43400.0,59.7634,59.8226,59.7634,59.8078,43400.0
2006-10-24 15:30:00,80.83,80.83,80.81,80.83,21500.0,59.8004,59.8004,59.7856,59.8004,21500.0
2006-10-24 15:35:00,80.83,80.83,80.74,80.74,10900.0,59.8004,59.8004,59.7339,59.7339,10900.0
2006-10-24 15:40:00,80.73,80.76,80.73,80.75,22500.0,59.7265,59.7486,59.7265,59.7412,22500.0
2006-10-24 15:45:00,80.75,80.77,80.72,80.72,31500.0,59.7412,59.756,59.7191,59.7191,31500.0
2006-10-24 15:50:00,80.72,80.72,80.63,80.63,79100.0,59.7191,59.7191,59.6525,59.6525,79100.0
2006-10-24 15:55:00,80.63,80.64,80.53,80.63,99800.0,59.6525,59.6599,59.5785,59.6525,99800.0
2006-10-25 09:30:00,80.32,80.5,80.3,80.5,60700.0,59.4231,59.5563,59.4083,59.5563,60700.0
2006-10-25 09:35:00,80.5,80.66,80.5,80.65,19300.0,59.5563,59.6747,59.5563,59.6673,19300.0
2006-10-25 09:40:00,80.66,80.82,80.61,80.79,19900.0,59.6747,59.793,59.6377,59.7708,19900.0
2006-10-25 09:45:00,80.82,80.83,80.7,80.82,18100.0,59.793,59.8004,59.7043,59.793,18100.0
2006-10-25 09:50:00,80.73,80.85,80.73,80.83,17300.0,59.7265,59.8152,59.7265,59.8004,17300.0
2006-10-25 09:55:00,80.84,81.0,80.84,80.97,20000.0,59.8078,59.9262,59.8078,59.904,20000.0
2006-10-25 10:00:00,80.99,81.14,80.95,81.02,18600.0,59.9188,60.0298,59.8892,59.941,18600.0
2006-10-25 10:05:00,81.03,81.31,81.0,81.27,11300.0,59.9484,60.1556,59.9262,60.126,11300.0
2006-10-25 10:10:00,81.28,81.51,81.23,81.51,18800.0,60.1334,60.3035,60.0964,60.3035,18800.0
2006-10-25 10:15:00,81.5,81.55,81.32,81.34,21300.0,60.2961,60.3331,60.163,60.1777,21300.0
2006-10-25 10:20:00,81.34,81.5,81.34,81.4,22600.0,60.1777,60.2961,60.1777,60.2221,22600.0
2006-10-25 10:25:00,81.4,81.51,81.4,81.47,8600.0,60.2221,60.3035,60.2221,60.2739,8600.0
2006-10-25 10:30:00,81.47,81.48,81.13,81.13,17100.0,60.2739,60.2813,60.0224,60.0224,17100.0
2006-10-25 10:35:00,81.16,81.16,81.0,81.0,10200.0,60.0446,60.0446,59.9262,59.9262,10200.0
2006-10-25 10:40:00,81.0,81.05,80.9,81.03,13400.0,59.9262,59.9632,59.8522,59.9484,13400.0
2006-10-25 10:45:00,81.02,81.06,80.99,81.01,7700.0,59.941,59.9706,59.9188,59.9336,7700.0
2006-10-25 10:50:00,81.04,81.05,81.02,81.05,9200.0,59.9558,59.9632,59.941,59.9632,9200.0
2006-10-25 10:55:00,81.05,81.08,81.05,81.08,7300.0,59.9632,59.9854,59.9632,59.9854,7300.0
2006-10-25 11:00:00,81.05,81.07,81.03,81.05,9000.0,59.9632,59.978,59.9484,59.9632,9000.0
2006-10-25 11:05:00,81.04,81.07,81.01,81.06,14100.0,59.9558,59.978,59.9336,59.9706,14100.0
2006-10-25 11:10:00,81.06,81.08,81.05,81.07,11500.0,59.9706,59.9854,59.9632,59.978,11500.0
2006-10-25 11:15:00,81.07,81.13,81.07,81.13,9900.0,59.978,60.0224,59.978,60.0224,9900.0
2006-10-25 11:20:00,81.13,81.19,81.12,81.17,7600.0,60.0224,60.0668,60.015,60.052,7600.0
2006-10-25 11:25:00,81.17,81.18,81.08,81.14,10600.0,60.052,60.0594,59.9854,60.0298,10600.0
2006-10-25 11:30:00,81.14,81.17,81.1,81.16,8100.0,60.0298,60.052,60.0002,60.0446,8100.0
2006-10-25 11:35:00,81.15,81.25,81.15,81.25,8400.0,60.0372,60.1112,60.0372,60.1112,8400.0
2006-10-25 11:40:00,81.23,81.25,81.23,81.23,4200.0,60.0964,60.1112,60.0964,60.0964,4200.0
2006-10-25 11:45:00,81.23,81.23,81.19,81.19,6500.0,60.0964,60.0964,60.0668,60.0668,6500.0
2006-10-25 11:50:00,81.2,81.2,81.16,81.16,7500.0,60.0742,60.0742,60.0446,60.0446,7500.0
2006-10-25 11:55:00,81.16,81.22,81.1,81.21,22400.0,60.0446,60.089,60.0002,60.0816,22400.0
2006-10-25 12:00:00,81.21,81.25,81.13,81.13,11400.0,60.0816,60.1112,60.0224,60.0224,11400.0
2006-10-25 12:05:00,81.15,81.19,81.1,81.18,16000.0,60.0372,60.0668,60.0002,60.0594,16000.0
2006-10-25 12:10:00,81.18,81.24,81.17,81.17,15600.0,60.0594,60.1038,60.052,60.052,15600.0
2006-10-25 12:15:00,81.18,81.2,81.15,81.17,9600.0,60.0594,60.0742,60.0372,60.052,9600.0
2006-10-25 12:20:00,81.16,81.18,81.15,81.16,17500.0,60.0446,60.0594,60.0372,60.0446,17500.0
2006-10-25 12:25:00,81.17,81.17,81.08,81.1,17500.0,60.052,60.052,59.9854,60.0002,17500.0
2006-10-25 12:30:00,81.08,81.08,81.0,81.03,10900.0,59.9854,59.9854,59.9262,59.9484,10900.0
2006-10-25 12:35:00,81.03,81.09,81.03,81.07,13400.0,59.9484,59.9928,59.9484,59.978,13400.0
2006-10-25 12:40:00,81.06,81.09,81.04,81.09,18400.0,59.9706,59.9928,59.9558,59.9928,18400.0
2006-10-25 12:45:00,81.09,81.3,81.09,81.3,40600.0,59.9928,60.1482,59.9928,60.1482,40600.0
2006-10-25 12:50:00,81.3,81.5,81.29,81.49,56400.0,60.1482,60.2961,60.1408,60.2887,56400.0
2006-10-25 12:55:00,81.49,81.54,81.43,81.5,52100.0,60.2887,60.3257,60.2443,60.2961,52100.0
2006-10-25 13:00:00,81.49,81.57,81.48,81.52,47400.0,60.2887,60.3479,60.2813,60.3109,47400.0
2006-10-25 13:05:00,81.53,81.61,81.53,81.59,42600.0,60.3183,60.3775,60.3183,60.3627,42600.0
2006-10-25 13:10:00,81.58,81.68,81.58,81.66,28800.0,60.3553,60.4293,60.3553,60.4145,28800.0
2006-10-25 13:15:00,81.65,81.78,81.65,81.74,24700.0,60.4071,60.5033,60.4071,60.4737,24700.0
2006-10-25 13:20:00,81.72,81.78,81.72,81.77,14900.0,60.4589,60.5033,60.4589,60.4959,14900.0
2006-10-25 13:25:00,81.74,81.8,81.74,81.79,16700.0,60.4737,60.5181,60.4737,60.5107,16700.0
2006-10-25 13:30:00,81.8,81.97,81.8,81.97,33200.0,60.5181,60.6438,60.5181,60.6438,33200.0
2006-10-25 13:35:00,81.97,82.0,81.93,81.98,36500.0,60.6438,60.666,60.6142,60.6512,36500.0
2006-10-25 13:40:00,81.98,81.99,81.97,81.98,18200.0,60.6512,60.6586,60.6438,60.6512,18200.0
2006-10-25 13:45:00,81.96,82.0,81.96,81.99,19200.0,60.6364,60.666,60.6364,60.6586,19200.0
2006-10-25 13:50:00,81.99,82.05,81.98,81.98,55000.0,60.6586,60.703,60.6512,60.6512,55000.0
2006-10-25 13:55:00,81.99,82.17,81.94,82.17,39900.0,60.6586,60.7918,60.6216,60.7918,39900.0
2006-10-25 14:00:00,82.19,82.22,81.95,81.99,42500.0,60.8066,60.8288,60.629,60.6586,42500.0
2006-10-25 14:05:00,82.0,82.0,81.96,81.96,7100.0,60.666,60.666,60.6364,60.6364,7100.0
2006-10-25 14:10:00,81.96,82.22,81.94,82.14,49400.0,60.6364,60.8288,60.6216,60.7696,49400.0
2006-10-25 14:15:00,82.15,82.39,82.07,82.35,36900.0,60.777,60.9546,60.7178,60.925,36900.0
2006-10-25 14:20:00,82.35,82.35,81.96,82.03,54400.0,60.925,60.925,60.6364,60.6882,54400.0
2006-10-25 14:25:00,82.03,82.17,81.87,81.95,58100.0,60.6882,60.7918,60.5699,60.629,58100.0
2006-10-25 14:30:00,81.93,82.05,81.85,81.99,26300.0,60.6142,60.703,60.5551,60.6586,26300.0
2006-10-25 14:35:00,81.99,82.07,81.8,81.96,18000.0,60.6586,60.7178,60.5181,60.6364,18000.0
2006-10-25 14:40:00,80.32,82.07,80.32,82.06,8000.0,59.4231,60.7178,59.4231,60.7104,8000.0
2006-10-25 14:45:00,82.08,82.27,82.08,82.27,25300.0,60.7252,60.8658,60.7252,60.8658,25300.0
2006-10-25 14:50:00,82.27,82.34,82.08,82.08,69800.0,60.8658,60.9176,60.7252,60.7252,69800.0
2006-10-25 14:55:00,82.08,82.22,82.05,82.22,15000.0,60.7252,60.8288,60.703,60.8288,15000.0
2006-10-25 15:00:00,82.21,82.26,82.11,82.13,28400.0,60.8214,60.8584,60.7474,60.7622,28400.0
2006-10-25 15:05:00,82.13,82.26,82.13,82.22,46500.0,60.7622,60.8584,60.7622,60.8288,46500.0
2006-10-25 15:10:00,82.22,82.28,82.17,82.25,26500.0,60.8288,60.8732,60.7918,60.851,26500.0
2006-10-25 15:15:00,82.26,82.3,82.23,82.25,23000.0,60.8584,60.888,60.8362,60.851,23000.0
2006-10-25 15:20:00,82.25,82.35,82.23,82.29,26600.0,60.851,60.925,60.8362,60.8806,26600.0
2006-10-25 15:25:00,82.3,82.31,82.24,82.25,24100.0,60.888,60.8954,60.8436,60.851,24100.0
2006-10-25 15:30:00,82.24,82.32,82.24,82.25,47100.0,60.8436,60.9028,60.8436,60.851,47100.0
2006-10-25 15:35:00,82.25,82.29,82.22,82.29,38900.0,60.851,60.8806,60.8288,60.8806,38900.0
2006-10-25 15:40:00,82.3,82.5,82.26,82.49,64400.0,60.888,61.036,60.8584,61.0286,64400.0
2006-10-25 15:45:00,82.49,82.51,82.35,82.51,54100.0,61.0286,61.0433,60.925,61.0433,54100.0
2006-10-25 15:50:00,82.5,82.52,82.31,82.43,61800.0,61.036,61.0507,60.8954,60.9842,61800.0
2006-10-25 15:55:00,82.43,82.52,82.35,82.4,105600.0,60.9842,61.0507,60.925,60.962,105600.0
2006-10-26 09:30:00,82.5,82.63,82.5,82.5,36900.0,61.036,61.1321,61.036,61.036,36900.0
2006-10-26 09:35:00,82.5,82.5,82.15,82.17,19100.0,61.036,61.036,60.777,60.7918,19100.0
2006-10-26 09:40:00,82.18,82.26,82.16,82.23,16700.0,60.7992,60.8584,60.7844,60.8362,16700.0
2006-10-26 09:45:00,82.23,82.36,82.2,82.26,39600.0,60.8362,60.9324,60.814,60.8584,39600.0
2006-10-26 09:50:00,82.24,82.53,82.18,82.38,10800.0,60.8436,61.0581,60.7992,60.9472,10800.0
2006-10-26 09:55:00,82.38,82.38,82.02,82.03,9400.0,60.9472,60.9472,60.6808,60.6882,9400.0
2006-10-26 10:00:00,82.03,82.09,81.89,81.89,23400.0,60.6882,60.7326,60.5847,60.5847,23400.0
2006-10-26 10:05:00,81.87,82.16,81.75,82.14,38300.0,60.5699,60.7844,60.4811,60.7696,38300.0
2006-10-26 10:10:00,82.13,82.17,81.95,81.95,9800.0,60.7622,60.7918,60.629,60.629,9800.0
2006-10-26 10:15:00,81.94,82.07,81.9,82.06,11900.0,60.6216,60.7178,60.5921,60.7104,11900.0
2006-10-26 10:20:00,82.01,82.01,81.76,81.76,29000.0,60.6734,60.6734,60.4885,60.4885,29000.0
2006-10-26 10:25:00,81.75,81.77,81.6,81.67,38300.0,60.4811,60.4959,60.3701,60.4219,38300.0
2006-10-26 10:30:00,81.67,81.75,81.65,81.72,26800.0,60.4219,60.4811,60.4071,60.4589,26800.0
2006-10-26 10:35:00,81.71,81.89,81.71,81.82,10100.0,60.4515,60.5847,60.4515,60.5329,10100.0
2006-10-26 10:40:00,81.83,81.85,81.79,81.81,18200.0,60.5403,60.5551,60.5107,60.5255,18200.0
2006-10-26 10:45:00,81.81,81.85,81.81,81.82,10800.0,60.5255,60.5551,60.5255,60.5329,10800.0
2006-10-26 10:50:00,81.84,81.88,81.83,81.84,15100.0,60.5477,60.5773,60.5403,60.5477,15100.0
2006-10-26 10:55:00,81.83,81.88,81.78,81.86,13800.0,60.5403,60.5773,60.5033,60.5625,13800.0
2006-10-26 11:00:00,81.85,81.96,81.81,81.94,21600.0,60.5551,60.6364,60.5255,60.6216,21600.0
2006-10-26 11:05:00,81.94,81.98,81.92,81.98,17300.0,60.6216,60.6512,60.6068,60.6512,17300.0
2006-10-26 11:10:00,81.98,82.11,81.96,82.11,24700.0,60.6512,60.7474,60.6364,60.7474,24700.0
2006-10-26 11:15:00,82.11,82.11,82.0,82.09,14600.0,60.7474,60.7474,60.666,60.7326,14600.0
2006-10-26 11:20:00,82.1,82.14,82.09,82.09,28200.0,60.74,60.7696,60.7326,60.7326,28200.0
2006-10-26 11:25:00,82.08,82.15,82.08,82.15,6800.0,60.7252,60.777,60.7252,60.777,6800.0
2006-10-26 11:30:00,82.15,82.19,82.15,82.19,7600.0,60.777,60.8066,60.777,60.8066,7600.0
2006-10-26 11:35:00,82.19,82.43,82.17,82.41,18700.0,60.8066,60.9842,60.7918,60.9694,18700.0
2006-10-26 11:40:00,82.44,82.45,82.27,82.31,19000.0,60.9916,60.999,60.8658,60.8954,19000.0
2006-10-26 11:45:00,82.3,82.33,82.28,82.3,12900.0,60.888,60.9102,60.8732,60.888,12900.0
2006-10-26 11:50:00,82.31,82.31,82.2,82.22,4100.0,60.8954,60.8954,60.814,60.8288,4100.0
2006-10-26 11:55:00,82.22,82.27,82.17,82.27,12900.0,60.8288,60.8658,60.7918,60.8658,12900.0
2006-10-26 12:00:00,82.27,82.3,82.21,82.21,5700.0,60.8658,60.888,60.8214,60.8214,5700.0
2006-10-26 12:05:00,82.24,82.4,82.24,82.37,54900.0,60.8436,60.962,60.8436,60.9398,54900.0
2006-10-26 12:10:00,82.4,82.5,82.3,82.4,28400.0,60.962,61.036,60.888,60.962,28400.0
2006-10-26 12:15:00,82.4,82.41,82.37,82.38,2300.0,60.962,60.9694,60.9398,60.9472,2300.0
2006-10-26 12:20:00,82.37,82.5,82.37,82.49,12700.0,60.9398,61.036,60.9398,61.0286,12700.0
2006-10-26 12:25:00,82.49,82.52,82.47,82.51,9700.0,61.0286,61.0507,61.0138,61.0433,9700.0
2006-10-26 12:30:00,82.49,82.51,82.48,82.51,6300.0,61.0286,61.0433,61.0212,61.0433,6300.0
2006-10-26 12:35:00,82.5,82.51,82.38,82.41,6900.0,61.036,61.0433,60.9472,60.9694,6900.0
2006-10-26 12:40:00,82.42,82.44,82.39,82.44,2700.0,60.9768,60.9916,60.9546,60.9916,2700.0
2006-10-26 12:45:00,82.42,82.45,82.42,82.43,3000.0,60.9768,60.999,60.9768,60.9842,3000.0
2006-10-26 12:50:00,82.43,82.45,82.41,82.45,12000.0,60.9842,60.999,60.9694,60.999,12000.0
2006-10-26 12:55:00,82.45,82.46,82.42,82.46,5000.0,60.999,61.0064,60.9768,61.0064,5000.0
2006-10-26 13:00:00,82.46,82.69,82.45,82.69,30400.0,61.0064,61.1765,60.999,61.1765,30400.0
2006-10-26 13:05:00,82.66,82.66,82.51,82.57,40100.0,61.1543,61.1543,61.0433,61.0877,40100.0
2006-10-26 13:10:00,82.57,82.6,82.57,82.6,9200.0,61.0877,61.1099,61.0877,61.1099,9200.0
2006-10-26 13:15:00,82.58,82.6,82.56,82.56,5400.0,61.0951,61.1099,61.0803,61.0803,5400.0
2006-10-26 13:20:00,82.55,82.57,82.5,82.5,7400.0,61.0729,61.0877,61.036,61.036,7400.0
2006-10-26 13:25:00,82.52,82.52,82.47,82.47,5600.0,61.0507,61.0507,61.0138,61.0138,5600.0
2006-10-26 13:30:00,82.47,82.63,82.46,82.63,23300.0,61.0138,61.1321,61.0064,61.1321,23300.0
2006-10-26 13:35:00,82.63,82.75,82.63,82.75,12300.0,61.1321,61.2209,61.1321,61.2209,12300.0
2006-10-26 13:40:00,82.75,82.85,82.75,82.78,11000.0,61.2209,61.2949,61.2209,61.2431,11000.0
2006-10-26 13:45:00,82.78,82.78,82.65,82.68,10000.0,61.2431,61.2431,61.1469,61.1691,10000.0
2006-10-26 13:50:00,82.69,82.73,82.61,82.65,14200.0,61.1765,61.2061,61.1173,61.1469,14200.0
2006-10-26 13:55:00,82.65,82.72,82.62,82.65,6200.0,61.1469,61.1987,61.1247,61.1469,6200.0
2006-10-26 14:00:00,82.65,82.69,82.63,82.69,20800.0,61.1469,61.1765,61.1321,61.1765,20800.0
2006-10-26 14:05:00,82.69,82.73,82.66,82.73,28600.0,61.1765,61.2061,61.1543,61.2061,28600.0
2006-10-26 14:10:00,82.73,82.75,82.7,82.71,15100.0,61.2061,61.2209,61.1839,61.1913,15100.0
2006-10-26 14:15:00,82.71,82.76,82.7,82.76,22300.0,61.1913,61.2283,61.1839,61.2283,22300.0
2006-10-26 14:20:00,82.76,82.83,82.74,82.83,41200.0,61.2283,61.2801,61.2135,61.2801,41200.0
2006-10-26 14:25:00,82.83,82.89,82.69,82.7,60800.0,61.2801,61.3245,61.1765,61.1839,60800.0
2006-10-26 14:30:00,82.67,82.72,82.67,82.71,24900.0,61.1617,61.1987,61.1617,61.1913,24900.0
2006-10-26 14:35:00,82.7,82.76,82.68,82.76,21400.0,61.1839,61.2283,61.1691,61.2283,21400.0
2006-10-26 14:40:00,82.76,82.79,82.75,82.79,27500.0,61.2283,61.2505,61.2209,61.2505,27500.0
2006-10-26 14:45:00,82.81,82.84,82.79,82.82,22900.0,61.2653,61.2875,61.2505,61.2727,22900.0
2006-10-26 14:50:00,82.82,82.98,82.81,82.98,27100.0,61.2727,61.3911,61.2653,61.3911,27100.0
2006-10-26 14:55:00,82.98,83.0,82.96,82.96,17700.0,61.3911,61.4059,61.3763,61.3763,17700.0
2006-10-26 15:00:00,82.91,82.95,82.88,82.88,19900.0,61.3393,61.3689,61.3171,61.3171,19900.0
2006-10-26 15:05:00,82.88,82.89,82.77,82.78,10700.0,61.3171,61.3245,61.2357,61.2431,10700.0
2006-10-26 15:10:00,82.78,82.78,82.73,82.73,7800.0,61.2431,61.2431,61.2061,61.2061,7800.0
2006-10-26 15:15:00,82.73,82.74,82.66,82.67,13100.0,61.2061,61.2135,61.1543,61.1617,13100.0
2006-10-26 15:20:00,82.67,82.71,82.67,82.69,9500.0,61.1617,61.1913,61.1617,61.1765,9500.0
2006-10-26 15:25:00,82.71,82.77,82.7,82.71,17800.0,61.1913,61.2357,61.1839,61.1913,17800.0
2006-10-26 15:30:00,82.71,82.76,82.68,82.76,15500.0,61.1913,61.2283,61.1691,61.2283,15500.0
2006-10-26 15:35:00,82.76,82.77,82.7,82.76,25200.0,61.2283,61.2357,61.1839,61.2283,25200.0
2006-10-26 15:40:00,82.76,82.84,82.76,82.79,50700.0,61.2283,61.2875,61.2283,61.2505,50700.0
2006-10-26 15:45:00,82.79,82.8,82.63,82.65,59900.0,61.2505,61.2579,61.1321,61.1469,59900.0
2006-10-26 15:50:00,82.65,82.71,82.61,82.63,47500.0,61.1469,61.1913,61.1173,61.1321,47500.0
2006-10-26 15:55:00,82.64,82.68,82.61,82.64,48000.0,61.1395,61.1691,61.1173,61.1395,48000.0
2006-10-27 09:35:00,82.15,82.35,82.11,82.35,56600.0,60.777,60.925,60.7474,60.925,56600.0
2006-10-27 09:40:00,82.35,82.35,81.78,81.87,45100.0,60.925,60.925,60.5033,60.5699,45100.0
2006-10-27 09:45:00,81.87,82.23,81.81,82.13,51900.0,60.5699,60.8362,60.5255,60.7622,51900.0
2006-10-27 09:50:00,82.13,82.25,81.96,82.22,72700.0,60.7622,60.851,60.6364,60.8288,72700.0
2006-10-27 09:55:00,82.22,82.22,82.07,82.11,17000.0,60.8288,60.8288,60.7178,60.7474,17000.0
2006-10-27 10:00:00,82.0,82.36,82.0,82.21,31100.0,60.666,60.9324,60.666,60.8214,31100.0
2006-10-27 10:05:00,82.21,82.26,82.1,82.18,32900.0,60.8214,60.8584,60.74,60.7992,32900.0
2006-10-27 10:10:00,82.18,82.36,82.14,82.36,16200.0,60.7992,60.9324,60.7696,60.9324,16200.0
2006-10-27 10:15:00,82.34,82.42,82.34,82.4,9200.0,60.9176,60.9768,60.9176,60.962,9200.0
2006-10-27 10:20:00,82.37,82.39,82.2,82.2,8900.0,60.9398,60.9546,60.814,60.814,8900.0
2006-10-27 10:25:00,82.19,82.35,82.17,82.31,19700.0,60.8066,60.925,60.7918,60.8954,19700.0
2006-10-27 10:30:00,82.31,82.35,82.15,82.28,520400.0,60.8954,60.925,60.777,60.8732,520400.0
2006-10-27 10:35:00,82.28,82.35,82.23,82.23,9900.0,60.8732,60.925,60.8362,60.8362,9900.0
2006-10-27 10:40:00,82.23,82.32,82.14,82.32,42600.0,60.8362,60.9028,60.7696,60.9028,42600.0
2006-10-27 10:45:00,82.37,82.42,82.2,82.21,12600.0,60.9398,60.9768,60.814,60.8214,12600.0
2006-10-27 10:50:00,82.21,82.27,82.19,82.27,6800.0,60.8214,60.8658,60.8066,60.8658,6800.0
2006-10-27 10:55:00,82.26,82.26,82.16,82.2,4900.0,60.8584,60.8584,60.7844,60.814,4900.0
2006-10-27 11:00:00,82.19,82.2,82.15,82.2,8900.0,60.8066,60.814,60.777,60.814,8900.0
2006-10-27 11:05:00,82.21,82.28,82.21,82.28,10600.0,60.8214,60.8732,60.8214,60.8732,10600.0
2006-10-27 11:10:00,82.28,82.36,82.27,82.33,268200.0,60.8732,60.9324,60.8658,60.9102,268200.0
2006-10-27 11:15:00,82.33,82.45,82.33,82.44,65500.0,60.9102,60.999,60.9102,60.9916,65500.0
2006-10-27 11:20:00,82.43,82.5,82.36,82.46,72200.0,60.9842,61.036,60.9324,61.0064,72200.0
2006-10-27 11:25:00,82.42,82.42,82.25,82.27,6700.0,60.9768,60.9768,60.851,60.8658,6700.0
2006-10-27 11:30:00,82.25,82.39,82.24,82.36,9300.0,60.851,60.9546,60.8436,60.9324,9300.0
2006-10-27 11:35:00,82.32,82.37,82.32,82.33,3700.0,60.9028,60.9398,60.9028,60.9102,3700.0
2006-10-27 11:40:00,82.35,82.36,82.3,82.32,6700.0,60.925,60.9324,60.888,60.9028,6700.0
2006-10-27 11:45:00,82.29,82.3,82.2,82.21,143600.0,60.8806,60.888,60.814,60.8214,143600.0
2006-10-27 11:50:00,82.22,82.24,82.21,82.22,3500.0,60.8288,60.8436,60.8214,60.8288,3500.0
2006-10-27 11:55:00,82.21,82.23,82.21,82.21,2700.0,60.8214,60.8362,60.8214,60.8214,2700.0
2006-10-27 12:00:00,82.22,82.34,82.21,82.34,15500.0,60.8288,60.9176,60.8214,60.9176,15500.0
2006-10-27 12:05:00,82.36,82.4,82.33,82.33,11000.0,60.9324,60.962,60.9102,60.9102,11000.0
2006-10-27 12:10:00,82.33,82.34,82.33,82.34,3700.0,60.9102,60.9176,60.9102,60.9176,3700.0
2006-10-27 12:15:00,82.34,82.44,82.31,82.4,7700.0,60.9176,60.9916,60.8954,60.962,7700.0
2006-10-27 12:20:00,82.4,82.41,82.31,82.34,6900.0,60.962,60.9694,60.8954,60.9176,6900.0
2006-10-27 12:25:00,82.35,82.4,82.33,82.4,2800.0,60.925,60.962,60.9102,60.962,2800.0
2006-10-27 12:30:00,82.35,82.44,82.35,82.44,7600.0,60.925,60.9916,60.925,60.9916,7600.0
2006-10-27 12:35:00,82.44,82.45,82.42,82.44,5400.0,60.9916,60.999,60.9768,60.9916,5400.0
2006-10-27 12:40:00,82.43,82.44,82.4,82.4,4600.0,60.9842,60.9916,60.962,60.962,4600.0
2006-10-27 12:45:00,82.43,82.44,82.4,82.43,7900.0,60.9842,60.9916,60.962,60.9842,7900.0
2006-10-27 12:50:00,82.4,82.5,82.4,82.5,11800.0,60.962,61.036,60.962,61.036,11800.0
2006-10-27 12:55:00,82.49,82.49,82.4,82.4,7000.0,61.0286,61.0286,60.962,60.962,7000.0
2006-10-27 13:00:00,82.4,82.41,82.39,82.4,6100.0,60.962,60.9694,60.9546,60.962,6100.0
2006-10-27 13:05:00,82.38,82.46,82.38,82.45,5000.0,60.9472,61.0064,60.9472,60.999,5000.0
2006-10-27 13:10:00,82.46,82.52,82.46,82.52,7700.0,61.0064,61.0507,61.0064,61.0507,7700.0
2006-10-27 13:15:00,82.49,82.51,82.46,82.51,3800.0,61.0286,61.0433,61.0064,61.0433,3800.0
2006-10-27 13:20:00,82.5,82.52,82.45,82.47,6000.0,61.036,61.0507,60.999,61.0138,6000.0
2006-10-27 13:25:00,82.48,82.48,82.32,82.33,6900.0,61.0212,61.0212,60.9028,60.9102,6900.0
2006-10-27 13:30:00,82.31,82.35,82.22,82.23,7800.0,60.8954,60.925,60.8288,60.8362,7800.0
2006-10-27 13:35:00,82.22,82.23,82.2,82.23,21400.0,60.8288,60.8362,60.814,60.8362,21400.0
2006-10-27 13:40:00,82.2,82.23,82.2,82.23,20600.0,60.814,60.8362,60.814,60.8362,20600.0
2006-10-27 13:45:00,82.23,82.24,82.07,82.08,17500.0,60.8362,60.8436,60.7178,60.7252,17500.0
2006-10-27 13:50:00,82.08,82.12,82.07,82.11,26700.0,60.7252,60.7548,60.7178,60.7474,26700.0
2006-10-27 13:55:00,82.12,82.18,82.12,82.18,19400.0,60.7548,60.7992,60.7548,60.7992,19400.0
2006-10-27 14:00:00,82.17,82.2,82.15,82.2,7600.0,60.7918,60.814,60.777,60.814,7600.0
2006-10-27 14:05:00,82.18,82.28,82.17,82.2,20000.0,60.7992,60.8732,60.7918,60.814,20000.0
2006-10-27 14:10:00,82.21,82.22,82.18,82.18,13200.0,60.8214,60.8288,60.7992,60.7992,13200.0
2006-10-27 14:15:00,82.19,82.2,82.14,82.18,22200.0,60.8066,60.814,60.7696,60.7992,22200.0
2006-10-27 14:20:00,82.14,82.18,82.09,82.12,17100.0,60.7696,60.7992,60.7326,60.7548,17100.0
2006-10-27 14:25:00,82.12,82.16,82.01,82.1,37900.0,60.7548,60.7844,60.6734,60.74,37900.0
2006-10-27 14:30:00,82.1,82.16,82.04,82.08,39100.0,60.74,60.7844,60.6956,60.7252,39100.0
2006-10-27 14:35:00,82.08,82.18,82.03,82.03,18500.0,60.7252,60.7992,60.6882,60.6882,18500.0
2006-10-27 14:40:00,82.03,82.04,81.95,82.04,23700.0,60.6882,60.6956,60.629,60.6956,23700.0
2006-10-27 14:45:00,82.02,82.06,81.98,82.0,23300.0,60.6808,60.7104,60.6512,60.666,23300.0
2006-10-27 14:50:00,81.97,81.97,81.95,81.95,5700.0,60.6438,60.6438,60.629,60.629,5700.0
2006-10-27 14:55:00,81.96,82.0,81.96,81.97,9900.0,60.6364,60.666,60.6364,60.6438,9900.0
2006-10-27 15:00:00,81.97,81.99,81.96,81.99,5800.0,60.6438,60.6586,60.6364,60.6586,5800.0
2006-10-27 15:05:00,81.97,81.97,81.9,81.9,4500.0,60.6438,60.6438,60.5921,60.5921,4500.0
2006-10-27 15:10:00,81.91,81.93,81.9,81.91,8900.0,60.5995,60.6142,60.5921,60.5995,8900.0
2006-10-27 15:15:00,81.9,81.9,81.75,81.77,13900.0,60.5921,60.5921,60.4811,60.4959,13900.0
2006-10-27 15:20:00,81.77,81.81,81.76,81.81,8500.0,60.4959,60.5255,60.4885,60.5255,8500.0
2006-10-27 15:25:00,81.81,81.81,81.73,81.77,10400.0,60.5255,60.5255,60.4663,60.4959,10400.0
2006-10-27 15:30:00,81.77,81.82,81.73,81.73,10600.0,60.4959,60.5329,60.4663,60.4663,10600.0
2006-10-27 15:35:00,81.72,81.75,81.69,81.71,46200.0,60.4589,60.4811,60.4367,60.4515,46200.0
2006-10-27 15:40:00,81.7,81.71,81.62,81.62,14200.0,60.4441,60.4515,60.3849,60.3849,14200.0
2006-10-27 15:45:00,81.62,81.63,81.53,81.62,26800.0,60.3849,60.3923,60.3183,60.3849,26800.0
2006-10-27 15:50:00,81.62,81.66,81.62,81.64,18400.0,60.3849,60.4145,60.3849,60.3997,18400.0
2006-10-27 15:55:00,81.64,81.68,81.63,81.68,35400.0,60.3997,60.4293,60.3923,60.4293,35400.0
2006-10-30 09:30:00,81.72,81.74,81.58,81.74,41400.0,60.4589,60.4737,60.3553,60.4737,41400.0
2006-10-30 09:35:00,81.74,81.74,81.25,81.42,27200.0,60.4737,60.4737,60.1112,60.2369,27200.0
2006-10-30 09:40:00,81.43,81.49,81.25,81.44,27000.0,60.2443,60.2887,60.1112,60.2517,27000.0
2006-10-30 09:45:00,81.43,81.59,81.26,81.4,22200.0,60.2443,60.3627,60.1186,60.2221,22200.0
2006-10-30 09:50:00,81.48,81.59,81.16,81.43,35600.0,60.2813,60.3627,60.0446,60.2443,35600.0
2006-10-30 09:55:00,81.4,81.4,81.18,81.19,21300.0,60.2221,60.2221,60.0594,60.0668,21300.0
2006-10-30 10:00:00,81.17,81.2,81.01,81.05,27700.0,60.052,60.0742,59.9336,59.9632,27700.0
2006-10-30 10:05:00,81.03,81.03,80.83,80.95,37400.0,59.9484,59.9484,59.8004,59.8892,37400.0
2006-10-30 10:10:00,80.97,80.99,80.88,80.94,20600.0,59.904,59.9188,59.8374,59.8818,20600.0
2006-10-30 10:15:00,80.95,80.95,80.91,80.93,21000.0,59.8892,59.8892,59.8596,59.8744,21000.0
2006-10-30 10:20:00,80.93,80.95,80.74,80.79,36000.0,59.8744,59.8892,59.7339,59.7708,36000.0
2006-10-30 10:25:00,80.76,80.77,80.5,80.51,43900.0,59.7486,59.756,59.5563,59.5637,43900.0
2006-10-30 10:30:00,80.51,80.65,80.5,80.63,29000.0,59.5637,59.6673,59.5563,59.6525,29000.0
2006-10-30 10:35:00,80.63,80.7,80.6,80.66,21200.0,59.6525,59.7043,59.6303,59.6747,21200.0
2006-10-30 10:40:00,80.65,80.8,80.65,80.77,26200.0,59.6673,59.7782,59.6673,59.756,26200.0
2006-10-30 10:45:00,80.77,80.91,80.75,80.78,20900.0,59.756,59.8596,59.7412,59.7634,20900.0
2006-10-30 10:50:00,80.78,80.92,80.78,80.92,10700.0,59.7634,59.867,59.7634,59.867,10700.0
2006-10-30 10:55:00,80.92,80.92,80.78,80.78,17000.0,59.867,59.867,59.7634,59.7634,17000.0
2006-10-30 11:00:00,80.77,80.93,80.75,80.9,20300.0,59.756,59.8744,59.7412,59.8522,20300.0
2006-10-30 11:05:00,80.9,80.98,80.9,80.98,12400.0,59.8522,59.9114,59.8522,59.9114,12400.0
2006-10-30 11:10:00,81.0,81.11,80.99,81.06,15200.0,59.9262,60.0076,59.9188,59.9706,15200.0
2006-10-30 11:15:00,81.06,81.06,80.96,80.96,16700.0,59.9706,59.9706,59.8966,59.8966,16700.0
2006-10-30 11:20:00,80.95,80.98,80.87,80.91,11600.0,59.8892,59.9114,59.83,59.8596,11600.0
2006-10-30 11:25:00,80.96,81.0,80.95,80.97,10400.0,59.8966,59.9262,59.8892,59.904,10400.0
2006-10-30 11:30:00,80.98,80.99,80.8,80.81,9400.0,59.9114,59.9188,59.7782,59.7856,9400.0
2006-10-30 11:35:00,80.8,80.87,80.78,80.87,12500.0,59.7782,59.83,59.7634,59.83,12500.0
2006-10-30 11:40:00,80.89,80.98,80.89,80.93,10800.0,59.8448,59.9114,59.8448,59.8744,10800.0
2006-10-30 11:45:00,80.92,81.09,80.92,81.09,11500.0,59.867,59.9928,59.867,59.9928,11500.0
2006-10-30 11:50:00,81.1,81.16,81.1,81.14,19100.0,60.0002,60.0446,60.0002,60.0298,19100.0
2006-10-30 11:55:00,81.14,81.21,81.13,81.17,16100.0,60.0298,60.0816,60.0224,60.052,16100.0
2006-10-30 12:00:00,81.15,81.15,81.07,81.07,10100.0,60.0372,60.0372,59.978,59.978,10100.0
2006-10-30 12:05:00,81.06,81.11,81.04,81.07,10800.0,59.9706,60.0076,59.9558,59.978,10800.0
2006-10-30 12:10:00,81.08,81.14,81.08,81.1,25100.0,59.9854,60.0298,59.9854,60.0002,25100.0
2006-10-30 12:15:00,81.1,81.1,80.75,80.75,78200.0,60.0002,60.0002,59.7412,59.7412,78200.0
2006-10-30 12:20:00,80.76,80.87,80.75,80.85,111400.0,59.7486,59.83,59.7412,59.8152,111400.0
2006-10-30 12:25:00,80.84,80.87,80.75,80.8,16200.0,59.8078,59.83,59.7412,59.7782,16200.0
2006-10-30 12:30:00,80.8,80.93,80.79,80.91,21000.0,59.7782,59.8744,59.7708,59.8596,21000.0
2006-10-30 12:35:00,80.9,80.94,80.82,80.82,24400.0,59.8522,59.8818,59.793,59.793,24400.0
2006-10-30 12:40:00,80.8,80.88,80.78,80.85,12100.0,59.7782,59.8374,59.7634,59.8152,12100.0
2006-10-30 12:45:00,80.85,80.92,80.85,80.89,17800.0,59.8152,59.867,59.8152,59.8448,17800.0
2006-10-30 12:50:00,80.89,80.91,80.85,80.91,12100.0,59.8448,59.8596,59.8152,59.8596,12100.0
2006-10-30 12:55:00,80.88,80.92,80.86,80.87,8300.0,59.8374,59.867,59.8226,59.83,8300.0
2006-10-30 13:00:00,80.87,80.94,80.85,80.92,21500.0,59.83,59.8818,59.8152,59.867,21500.0
2006-10-30 13:05:00,80.92,80.94,80.91,80.94,14700.0,59.867,59.8818,59.8596,59.8818,14700.0
2006-10-30 13:10:00,80.94,81.01,80.93,80.99,14200.0,59.8818,59.9336,59.8744,59.9188,14200.0
2006-10-30 13:15:00,80.97,80.99,80.9,80.99,12200.0,59.904,59.9188,59.8522,59.9188,12200.0
2006-10-30 13:20:00,80.99,81.06,80.99,81.05,10600.0,59.9188,59.9706,59.9188,59.9632,10600.0
2006-10-30 13:25:00,81.05,81.1,80.95,80.95,9200.0,59.9632,60.0002,59.8892,59.8892,9200.0
2006-10-30 13:30:00,80.95,80.99,80.9,80.91,9000.0,59.8892,59.9188,59.8522,59.8596,9000.0
2006-10-30 13:35:00,80.91,81.08,80.91,81.03,17200.0,59.8596,59.9854,59.8596,59.9484,17200.0
2006-10-30 13:40:00,81.08,81.15,81.08,81.15,15000.0,59.9854,60.0372,59.9854,60.0372,15000.0
2006-10-30 13:45:00,81.15,81.25,81.15,81.23,20600.0,60.0372,60.1112,60.0372,60.0964,20600.0
2006-10-30 13:50:00,81.24,81.29,81.24,81.25,14600.0,60.1038,60.1408,60.1038,60.1112,14600.0
2006-10-30 13:55:00,81.25,81.37,81.23,81.34,20000.0,60.1112,60.1999,60.0964,60.1777,20000.0
2006-10-30 14:00:00,81.35,81.41,81.32,81.4,14400.0,60.1851,60.2295,60.163,60.2221,14400.0
2006-10-30 14:05:00,81.4,81.46,81.4,81.45,21900.0,60.2221,60.2665,60.2221,60.2591,21900.0
2006-10-30 14:10:00,81.45,81.49,81.43,81.44,27200.0,60.2591,60.2887,60.2443,60.2517,27200.0
2006-10-30 14:15:00,81.44,81.58,81.43,81.57,42600.0,60.2517,60.3553,60.2443,60.3479,42600.0
2006-10-30 14:20:00,81.55,81.58,81.55,81.57,17300.0,60.3331,60.3553,60.3331,60.3479,17300.0
2006-10-30 14:25:00,81.57,81.58,81.45,81.45,11700.0,60.3479,60.3553,60.2591,60.2591,11700.0
2006-10-30 14:30:00,81.45,81.45,81.29,81.32,15100.0,60.2591,60.2591,60.1408,60.163,15100.0
2006-10-30 14:35:00,81.33,81.53,81.33,81.5,17000.0,60.1704,60.3183,60.1704,60.2961,17000.0
2006-10-30 14:40:00,81.49,81.53,81.44,81.44,16300.0,60.2887,60.3183,60.2517,60.2517,16300.0
2006-10-30 14:45:00,81.44,81.45,80.96,81.43,41200.0,60.2517,60.2591,59.8966,60.2443,41200.0
2006-10-30 14:50:00,81.43,81.52,81.41,81.51,17300.0,60.2443,60.3109,60.2295,60.3035,17300.0
2006-10-30 14:55:00,81.5,81.52,81.42,81.42,26800.0,60.2961,60.3109,60.2369,60.2369,26800.0
2006-10-30 15:00:00,81.42,81.47,81.4,81.41,18700.0,60.2369,60.2739,60.2221,60.2295,18700.0
2006-10-30 15:05:00,81.41,81.43,81.23,81.28,19700.0,60.2295,60.2443,60.0964,60.1334,19700.0
2006-10-30 15:10:00,81.27,81.36,81.27,81.31,9900.0,60.126,60.1925,60.126,60.1556,9900.0
2006-10-30 15:15:00,81.31,81.31,81.2,81.21,17900.0,60.1556,60.1556,60.0742,60.0816,17900.0
2006-10-30 15:20:00,81.21,81.21,81.07,81.07,30800.0,60.0816,60.0816,59.978,59.978,30800.0
2006-10-30 15:25:00,81.07,81.11,81.04,81.09,36100.0,59.978,60.0076,59.9558,59.9928,36100.0
2006-10-30 15:30:00,81.09,81.19,81.09,81.17,29900.0,59.9928,60.0668,59.9928,60.052,29900.0
2006-10-30 15:35:00,81.17,81.21,81.11,81.12,44700.0,60.052,60.0816,60.0076,60.015,44700.0
2006-10-30 15:40:00,81.13,81.27,81.13,81.13,29000.0,60.0224,60.126,60.0224,60.0224,29000.0
2006-10-30 15:45:00,81.13,81.29,81.06,81.18,38900.0,60.0224,60.1408,59.9706,60.0594,38900.0
2006-10-30 15:50:00,81.19,81.21,81.08,81.13,57700.0,60.0668,60.0816,59.9854,60.0224,57700.0
2006-10-30 15:55:00,81.13,81.2,81.03,81.2,67100.0,60.0224,60.0742,59.9484,60.0742,67100.0
2006-10-31 09:30:00,81.25,81.25,80.82,81.0,59200.0,60.1112,60.1112,59.793,59.9262,59200.0
2006-10-31 09:35:00,81.0,81.08,80.78,80.87,50800.0,59.9262,59.9854,59.7634,59.83,50800.0
2006-10-31 09:40:00,80.86,80.96,80.73,80.76,73200.0,59.8226,59.8966,59.7265,59.7486,73200.0
2006-10-31 09:45:00,80.76,80.77,80.36,80.39,91800.0,59.7486,59.756,59.4527,59.4749,91800.0
2006-10-31 09:50:00,80.39,80.51,80.28,80.48,88400.0,59.4749,59.5637,59.3935,59.5415,88400.0
2006-10-31 09:55:00,80.54,80.6,80.38,80.5,73400.0,59.5859,59.6303,59.4675,59.5563,73400.0
2006-10-31 10:00:00,80.51,80.53,80.17,80.24,102200.0,59.5637,59.5785,59.3121,59.3639,102200.0
2006-10-31 10:05:00,80.23,80.43,80.15,80.19,94600.0,59.3565,59.5045,59.2974,59.3269,94600.0
2006-10-31 10:10:00,80.18,80.49,80.17,80.33,97300.0,59.3195,59.5489,59.3121,59.4305,97300.0
2006-10-31 10:15:00,80.32,80.32,80.03,80.04,94000.0,59.4231,59.4231,59.2086,59.216,94000.0
2006-10-31 10:20:00,80.04,80.06,79.86,79.9,116300.0,59.216,59.2308,59.0828,59.1124,116300.0
2006-10-31 10:25:00,79.92,79.95,79.73,79.76,139200.0,59.1272,59.1494,58.9866,59.0088,139200.0
2006-10-31 10:30:00,79.76,79.77,79.63,79.67,89400.0,59.0088,59.0162,58.9126,58.9422,89400.0
2006-10-31 10:35:00,79.68,79.72,79.42,79.54,62100.0,58.9496,58.9792,58.7573,58.8461,62100.0
2006-10-31 10:40:00,79.54,79.67,79.53,79.6,35500.0,58.8461,58.9422,58.8387,58.8904,35500.0
2006-10-31 10:45:00,79.6,79.72,79.54,79.7,78300.0,58.8904,58.9792,58.8461,58.9644,78300.0
2006-10-31 10:50:00,79.7,79.9,79.69,79.88,105100.0,58.9644,59.1124,58.957,59.0976,105100.0
2006-10-31 10:55:00,79.88,80.09,79.88,80.05,39200.0,59.0976,59.253,59.0976,59.2234,39200.0
2006-10-31 11:00:00,80.05,80.05,79.75,79.8,47100.0,59.2234,59.2234,59.0014,59.0384,47100.0
2006-10-31 11:05:00,79.8,79.8,79.59,79.61,46000.0,59.0384,59.0384,58.883,58.8978,46000.0
2006-10-31 11:10:00,79.61,79.76,79.61,79.64,60000.0,58.8978,59.0088,58.8978,58.92,60000.0
2006-10-31 11:15:00,79.64,79.64,79.6,79.6,38900.0,58.92,58.92,58.8904,58.8904,38900.0
2006-10-31 11:20:00,79.6,79.65,79.6,79.65,50200.0,58.8904,58.9274,58.8904,58.9274,50200.0
2006-10-31 11:25:00,79.66,79.72,79.63,79.71,49100.0,58.9348,58.9792,58.9126,58.9718,49100.0
2006-10-31 11:30:00,79.72,79.74,79.65,79.7,35900.0,58.9792,58.994,58.9274,58.9644,35900.0
2006-10-31 11:35:00,79.7,79.73,79.68,79.7,63700.0,58.9644,58.9866,58.9496,58.9644,63700.0
2006-10-31 11:40:00,79.71,79.71,79.61,79.61,35500.0,58.9718,58.9718,58.8978,58.8978,35500.0
2006-10-31 11:45:00,79.6,79.6,79.47,79.47,56100.0,58.8904,58.8904,58.7943,58.7943,56100.0
2006-10-31 11:50:00,79.46,79.52,79.45,79.47,59700.0,58.7869,58.8313,58.7795,58.7943,59700.0
2006-10-31 11:55:00,79.48,79.58,79.46,79.49,31700.0,58.8017,58.8756,58.7869,58.8091,31700.0
2006-10-31 12:00:00,79.49,79.54,79.46,79.51,36300.0,58.8091,58.8461,58.7869,58.8239,36300.0
2006-10-31 12:05:00,79.51,79.55,79.45,79.45,30000.0,58.8239,58.8535,58.7795,58.7795,30000.0
2006-10-31 12:10:00,79.45,79.46,79.42,79.42,47100.0,58.7795,58.7869,58.7573,58.7573,47100.0
2006-10-31 12:15:00,79.42,79.48,79.37,79.46,51500.0,58.7573,58.8017,58.7203,58.7869,51500.0
2006-10-31 12:20:00,79.46,79.51,79.42,79.5,45300.0,58.7869,58.8239,58.7573,58.8165,45300.0
2006-10-31 12:25:00,79.51,79.53,79.47,79.52,61800.0,58.8239,58.8387,58.7943,58.8313,61800.0
2006-10-31 12:30:00,79.52,79.52,79.46,79.48,57100.0,58.8313,58.8313,58.7869,58.8017,57100.0
2006-10-31 12:35:00,79.48,79.48,79.4,79.44,78700.0,58.8017,58.8017,58.7425,58.7721,78700.0
2006-10-31 12:40:00,79.44,79.48,79.43,79.43,36900.0,58.7721,58.8017,58.7647,58.7647,36900.0
2006-10-31 12:45:00,79.44,79.45,79.42,79.44,25300.0,58.7721,58.7795,58.7573,58.7721,25300.0
2006-10-31 12:50:00,79.44,79.45,79.41,79.42,26300.0,58.7721,58.7795,58.7499,58.7573,26300.0
2006-10-31 12:55:00,79.42,79.42,79.36,79.37,26500.0,58.7573,58.7573,58.7129,58.7203,26500.0
2006-10-31 13:00:00,79.37,79.43,79.36,79.41,141200.0,58.7203,58.7647,58.7129,58.7499,141200.0
2006-10-31 13:05:00,79.42,79.45,79.4,79.44,48700.0,58.7573,58.7795,58.7425,58.7721,48700.0
2006-10-31 13:10:00,79.43,79.43,79.32,79.37,44300.0,58.7647,58.7647,58.6833,58.7203,44300.0
2006-10-31 13:15:00,79.37,79.38,79.09,79.1,67700.0,58.7203,58.7277,58.5131,58.5205,67700.0
2006-10-31 13:20:00,79.1,79.25,79.1,79.19,57900.0,58.5205,58.6315,58.5205,58.5871,57900.0
2006-10-31 13:25:00,79.19,79.19,79.0,79.07,74500.0,58.5871,58.5871,58.4465,58.4983,74500.0
2006-10-31 13:30:00,79.06,79.08,79.02,79.05,31000.0,58.4909,58.5057,58.4613,58.4835,31000.0
2006-10-31 13:35:00,79.05,79.07,78.88,78.88,47900.0,58.4835,58.4983,58.3578,58.3578,47900.0
2006-10-31 13:40:00,78.89,78.92,78.85,78.89,72300.0,58.3652,58.3874,58.3356,58.3652,72300.0
2006-10-31 13:45:00,78.89,79.12,78.89,79.1,43500.0,58.3652,58.5353,58.3652,58.5205,43500.0
2006-10-31 13:50:00,79.12,79.25,79.09,79.25,31900.0,58.5353,58.6315,58.5131,58.6315,31900.0
2006-10-31 13:55:00,79.25,79.27,79.15,79.18,53800.0,58.6315,58.6463,58.5575,58.5797,53800.0
2006-10-31 14:00:00,79.17,79.29,79.17,79.17,53900.0,58.5723,58.6611,58.5723,58.5723,53900.0
2006-10-31 14:05:00,79.19,79.32,79.19,79.32,43600.0,58.5871,58.6833,58.5871,58.6833,43600.0
2006-10-31 14:10:00,79.31,79.36,79.29,79.36,32300.0,58.6759,58.7129,58.6611,58.7129,32300.0
2006-10-31 14:15:00,79.35,79.36,79.27,79.29,86500.0,58.7055,58.7129,58.6463,58.6611,86500.0
2006-10-31 14:20:00,79.28,79.32,79.26,79.26,65000.0,58.6537,58.6833,58.6389,58.6389,65000.0
2006-10-31 14:25:00,79.27,79.31,79.12,79.13,58700.0,58.6463,58.6759,58.5353,58.5427,58700.0
2006-10-31 14:30:00,79.14,79.28,79.11,79.27,31300.0,58.5501,58.6537,58.5279,58.6463,31300.0
2006-10-31 14:35:00,79.26,79.34,79.16,79.34,31200.0,58.6389,58.6981,58.5649,58.6981,31200.0
2006-10-31 14:40:00,79.35,79.36,79.27,79.31,33200.0,58.7055,58.7129,58.6463,58.6759,33200.0
2006-10-31 14:45:00,79.32,79.4,79.31,79.38,36100.0,58.6833,58.7425,58.6759,58.7277,36100.0
2006-10-31 14:50:00,79.38,79.38,79.29,79.34,21500.0,58.7277,58.7277,58.6611,58.6981,21500.0
2006-10-31 14:55:00,79.34,79.39,79.3,79.37,31600.0,58.6981,58.7351,58.6685,58.7203,31600.0
2006-10-31 15:00:00,79.37,79.37,79.26,79.3,52000.0,58.7203,58.7203,58.6389,58.6685,52000.0
2006-10-31 15:05:00,79.29,79.29,79.2,79.21,40000.0,58.6611,58.6611,58.5945,58.6019,40000.0
2006-10-31 15:10:00,79.21,79.24,79.1,79.13,45800.0,58.6019,58.6241,58.5205,58.5427,45800.0
2006-10-31 15:15:00,79.13,79.22,79.1,79.22,53000.0,58.5427,58.6093,58.5205,58.6093,53000.0
2006-10-31 15:20:00,79.22,79.38,79.21,79.38,55400.0,58.6093,58.7277,58.6019,58.7277,55400.0
2006-10-31 15:25:00,79.38,79.47,79.37,79.37,29000.0,58.7277,58.7943,58.7203,58.7203,29000.0
2006-10-31 15:30:00,79.37,79.44,79.34,79.4,38400.0,58.7203,58.7721,58.6981,58.7425,38400.0
2006-10-31 15:35:00,79.4,79.47,79.39,79.47,36500.0,58.7425,58.7943,58.7351,58.7943,36500.0
2006-10-31 15:40:00,79.47,79.55,79.47,79.5,92500.0,58.7943,58.8535,58.7943,58.8165,92500.0
2006-10-31 15:45:00,79.51,79.52,79.3,79.3,94400.0,58.8239,58.8313,58.6685,58.6685,94400.0
2006-10-31 15:50:00,79.3,79.3,79.23,79.24,97800.0,58.6685,58.6685,58.6167,58.6241,97800.0
2006-10-31 15:55:00,79.24,79.3,79.19,79.26,103800.0,58.6241,58.6685,58.5871,58.6389,103800.0
2006-11-01 09:30:00,79.95,79.96,79.75,79.76,65300.0,59.1494,59.1568,59.0014,59.0088,65300.0
2006-11-01 09:35:00,79.75,79.75,79.36,79.36,52800.0,59.0014,59.0014,58.7129,58.7129,52800.0
2006-11-01 09:40:00,79.37,79.53,79.3,79.3,103100.0,58.7203,58.8387,58.6685,58.6685,103100.0
2006-11-01 09:45:00,79.29,79.29,78.86,78.88,108000.0,58.6611,58.6611,58.343,58.3578,108000.0
2006-11-01 09:50:00,78.87,79.01,78.85,78.85,57400.0,58.3504,58.4539,58.3356,58.3356,57400.0
2006-11-01 09:55:00,78.84,78.85,78.0,78.26,122000.0,58.3282,58.3356,57.7067,57.8991,122000.0
2006-11-01 10:00:00,78.26,78.8,78.23,78.6,89900.0,57.8991,58.2986,57.8769,58.1506,89900.0
2006-11-01 10:05:00,78.6,79.0,78.55,78.97,60800.0,58.1506,58.4465,58.1136,58.4244,60800.0
2006-11-01 10:10:00,78.95,78.95,78.59,78.6,49200.0,58.4096,58.4096,58.1432,58.1506,49200.0
2006-11-01 10:15:00,78.61,78.61,78.46,78.48,62200.0,58.158,58.158,58.047,58.0618,62200.0
2006-11-01 10:20:00,78.48,78.55,78.37,78.45,35500.0,58.0618,58.1136,57.9805,58.0396,35500.0
2006-11-01 10:25:00,78.45,78.46,78.22,78.22,107700.0,58.0396,58.047,57.8695,57.8695,107700.0
2006-11-01 10:30:00,78.22,78.28,78.04,78.1,104300.0,57.8695,57.9139,57.7363,57.7807,104300.0
2006-11-01 10:35:00,78.08,78.13,78.04,78.09,97100.0,57.7659,57.8029,57.7363,57.7733,97100.0
2006-11-01 10:40:00,78.1,78.12,78.05,78.06,90200.0,57.7807,57.7955,57.7437,57.7511,90200.0
2006-11-01 10:45:00,78.06,78.11,78.04,78.06,103700.0,57.7511,57.7881,57.7363,57.7511,103700.0
2006-11-01 10:50:00,78.06,78.12,78.02,78.09,94000.0,57.7511,57.7955,57.7215,57.7733,94000.0
2006-11-01 10:55:00,78.08,78.17,78.02,78.02,153300.0,57.7659,57.8325,57.7215,57.7215,153300.0
2006-11-01 11:00:00,78.04,78.26,78.04,78.23,97200.0,57.7363,57.8991,57.7363,57.8769,97200.0
2006-11-01 11:05:00,78.23,78.28,78.22,78.27,79400.0,57.8769,57.9139,57.8695,57.9065,79400.0
2006-11-01 11:10:00,78.28,78.3,78.12,78.16,67300.0,57.9139,57.9287,57.7955,57.8251,67300.0
2006-11-01 11:15:00,78.16,78.18,78.13,78.14,46500.0,57.8251,57.8399,57.8029,57.8103,46500.0
2006-11-01 11:20:00,78.14,78.17,78.13,78.14,47500.0,57.8103,57.8325,57.8029,57.8103,47500.0
2006-11-01 11:25:00,78.14,78.16,78.07,78.09,49500.0,57.8103,57.8251,57.7585,57.7733,49500.0
2006-11-01 11:30:00,78.09,78.12,78.06,78.12,35800.0,57.7733,57.7955,57.7511,57.7955,35800.0
2006-11-01 11:35:00,78.1,78.12,78.08,78.1,29000.0,57.7807,57.7955,57.7659,57.7807,29000.0
2006-11-01 11:40:00,78.09,78.13,77.9,77.95,57100.0,57.7733,57.8029,57.6327,57.6697,57100.0
2006-11-01 11:45:00,77.95,77.97,77.8,77.81,48900.0,57.6697,57.6845,57.5588,57.5661,48900.0
2006-11-01 11:50:00,77.8,77.83,77.6,77.6,91500.0,57.5588,57.5809,57.4108,57.4108,91500.0
2006-11-01 11:55:00,77.57,77.76,77.36,77.76,123500.0,57.3886,57.5292,57.2332,57.5292,123500.0
2006-11-01 12:00:00,77.76,77.95,77.67,77.76,34300.0,57.5292,57.6697,57.4626,57.5292,34300.0
2006-11-01 12:05:00,77.76,77.95,77.7,77.92,22300.0,57.5292,57.6697,57.4848,57.6475,22300.0
2006-11-01 12:10:00,77.93,77.94,77.77,77.8,17500.0,57.6549,57.6623,57.5366,57.5588,17500.0
2006-11-01 12:15:00,77.8,77.83,77.72,77.73,16200.0,57.5588,57.5809,57.4996,57.507,16200.0
2006-11-01 12:20:00,77.71,77.71,77.59,77.61,38000.0,57.4922,57.4922,57.4034,57.4182,38000.0
2006-11-01 12:25:00,77.59,77.59,77.46,77.52,23300.0,57.4034,57.4034,57.3072,57.3516,23300.0
2006-11-01 12:30:00,77.52,77.55,77.48,77.52,41900.0,57.3516,57.3738,57.322,57.3516,41900.0
2006-11-01 12:35:00,77.52,77.53,77.42,77.44,33000.0,57.3516,57.359,57.2776,57.2924,33000.0
2006-11-01 12:40:00,77.44,77.44,77.34,77.37,93000.0,57.2924,57.2924,57.2184,57.2406,93000.0
2006-11-01 12:45:00,77.35,77.48,77.33,77.34,41200.0,57.2258,57.322,57.211,57.2184,41200.0
2006-11-01 12:50:00,77.33,77.42,77.21,77.27,54100.0,57.211,57.2776,57.1223,57.1666,54100.0
2006-11-01 12:55:00,77.26,77.33,77.25,77.29,24200.0,57.1592,57.211,57.1518,57.1814,24200.0
2006-11-01 13:00:00,77.29,77.35,77.16,77.21,70400.0,57.1814,57.2258,57.0853,57.1223,70400.0
2006-11-01 13:05:00,77.21,77.51,77.21,77.51,43100.0,57.1223,57.3442,57.1223,57.3442,43100.0
2006-11-01 13:10:00,77.51,77.54,77.4,77.42,36700.0,57.3442,57.3664,57.2628,57.2776,36700.0
2006-11-01 13:15:00,77.41,77.58,77.41,77.56,36700.0,57.2702,57.396,57.2702,57.3812,36700.0
2006-11-01 13:20:00,77.56,77.68,77.56,77.66,30900.0,57.3812,57.47,57.3812,57.4552,30900.0
2006-11-01 13:25:00,77.66,77.74,77.6,77.66,40800.0,57.4552,57.5144,57.4108,57.4552,40800.0
2006-11-01 13:30:00,77.67,77.83,77.65,77.82,77800.0,57.4626,57.5809,57.4478,57.5735,77800.0
2006-11-01 13:35:00,77.81,77.85,77.75,77.8,32900.0,57.5661,57.5957,57.5218,57.5588,32900.0
2006-11-01 13:40:00,77.8,77.88,77.73,77.85,27200.0,57.5588,57.6179,57.507,57.5957,27200.0
2006-11-01 13:45:00,77.82,77.84,77.72,77.75,31600.0,57.5735,57.5883,57.4996,57.5218,31600.0
2006-11-01 13:50:00,77.76,77.8,77.73,77.75,19600.0,57.5292,57.5588,57.507,57.5218,19600.0
2006-11-01 13:55:00,77.74,77.75,77.52,77.53,19200.0,57.5144,57.5218,57.3516,57.359,19200.0
2006-11-01 14:00:00,77.53,77.54,77.36,77.36,44700.0,57.359,57.3664,57.2332,57.2332,44700.0
2006-11-01 14:05:00,77.35,77.48,77.33,77.45,43400.0,57.2258,57.322,57.211,57.2998,43400.0
2006-11-01 14:10:00,77.45,77.51,77.43,77.45,38400.0,57.2998,57.3442,57.285,57.2998,38400.0
2006-11-01 14:15:00,77.42,77.42,77.23,77.31,41400.0,57.2776,57.2776,57.137,57.1962,41400.0
2006-11-01 14:20:00,77.32,77.33,77.21,77.23,50400.0,57.2036,57.211,57.1223,57.137,50400.0
2006-11-01 14:25:00,77.23,77.24,77.09,77.1,50600.0,57.137,57.1444,57.0335,57.0409,50600.0
2006-11-01 14:30:00,77.1,77.1,76.89,77.03,124000.0,57.0409,57.0409,56.8855,56.9891,124000.0
2006-11-01 14:35:00,77.03,77.03,76.85,76.85,54200.0,56.9891,56.9891,56.8559,56.8559,54200.0
2006-11-01 14:40:00,76.85,76.86,76.4,76.54,156300.0,56.8559,56.8633,56.523,56.6266,156300.0
2006-11-01 14:45:00,76.54,76.75,76.51,76.7,57400.0,56.6266,56.7819,56.6044,56.7449,57400.0
2006-11-01 14:50:00,76.7,76.72,76.45,76.46,53300.0,56.7449,56.7597,56.56,56.5674,53300.0
2006-11-01 14:55:00,76.46,76.75,76.46,76.75,43800.0,56.5674,56.7819,56.5674,56.7819,43800.0
2006-11-01 15:00:00,76.73,76.73,76.5,76.56,36700.0,56.7671,56.7671,56.597,56.6414,36700.0
2006-11-01 15:05:00,76.56,76.7,76.51,76.7,42200.0,56.6414,56.7449,56.6044,56.7449,42200.0
2006-11-01 15:10:00,76.69,76.85,76.69,76.8,91900.0,56.7375,56.8559,56.7375,56.8189,91900.0
2006-11-01 15:15:00,76.81,76.9,76.73,76.8,59700.0,56.8263,56.8929,56.7671,56.8189,59700.0
2006-11-01 15:20:00,76.78,76.98,76.76,76.95,70700.0,56.8041,56.9521,56.7893,56.9299,70700.0
2006-11-01 15:25:00,76.95,77.02,76.83,76.83,134400.0,56.9299,56.9817,56.8411,56.8411,134400.0
2006-11-01 15:30:00,76.84,76.85,76.71,76.75,72800.0,56.8485,56.8559,56.7523,56.7819,72800.0
2006-11-01 15:35:00,76.75,76.75,76.55,76.57,68300.0,56.7819,56.7819,56.634,56.6488,68300.0
2006-11-01 15:40:00,76.58,76.7,76.56,76.61,64700.0,56.6562,56.7449,56.6414,56.6784,64700.0
2006-11-01 15:45:00,76.61,76.64,76.5,76.55,75200.0,56.6784,56.7005,56.597,56.634,75200.0
2006-11-01 15:50:00,76.56,76.74,76.55,76.7,97300.0,56.6414,56.7745,56.634,56.7449,97300.0
2006-11-01 15:55:00,76.69,76.85,76.68,76.75,149200.0,56.7375,56.8559,56.7301,56.7819,149200.0
2006-11-02 09:30:00,76.86,76.86,76.5,76.5,61800.0,56.8633,56.8633,56.597,56.597,61800.0
2006-11-02 09:35:00,76.45,76.6,76.4,76.6,32900.0,56.56,56.671,56.523,56.671,32900.0
2006-11-02 09:40:00,76.6,76.7,76.52,76.55,29600.0,56.671,56.7449,56.6118,56.634,29600.0
2006-11-02 09:45:00,76.55,76.59,76.4,76.59,24000.0,56.634,56.6636,56.523,56.6636,24000.0
2006-11-02 09:50:00,76.59,76.64,76.39,76.4,22900.0,56.6636,56.7005,56.5156,56.523,22900.0
2006-11-02 09:55:00,76.4,76.4,75.86,75.86,89300.0,56.523,56.523,56.1235,56.1235,89300.0
2006-11-02 10:00:00,75.87,75.99,75.8,75.93,108700.0,56.1309,56.2197,56.0791,56.1753,108700.0
2006-11-02 10:05:00,75.96,76.19,75.95,76.05,45500.0,56.1975,56.3676,56.1901,56.264,45500.0
2006-11-02 10:10:00,76.04,76.17,76.01,76.1,30200.0,56.2567,56.3528,56.2345,56.301,30200.0
2006-11-02 10:15:00,76.1,76.43,76.06,76.37,54100.0,56.301,56.5452,56.2714,56.5008,54100.0
2006-11-02 10:20:00,76.37,76.5,76.27,76.41,25700.0,56.5008,56.597,56.4268,56.5304,25700.0
2006-11-02 10:25:00,76.42,76.6,76.41,76.55,17000.0,56.5378,56.671,56.5304,56.634,17000.0
2006-11-02 10:30:00,76.53,76.62,76.52,76.56,29600.0,56.6192,56.6858,56.6118,56.6414,29600.0
2006-11-02 10:35:00,76.55,76.63,76.45,76.61,24600.0,56.634,56.6932,56.56,56.6784,24600.0
2006-11-02 10:40:00,76.62,76.66,76.58,76.59,45500.0,56.6858,56.7153,56.6562,56.6636,45500.0
2006-11-02 10:45:00,76.61,76.61,76.48,76.51,33400.0,56.6784,56.6784,56.5822,56.6044,33400.0
2006-11-02 10:50:00,76.5,76.63,76.49,76.61,32200.0,56.597,56.6932,56.5896,56.6784,32200.0
2006-11-02 10:55:00,76.62,76.76,76.62,76.66,42200.0,56.6858,56.7893,56.6858,56.7153,42200.0
2006-11-02 11:00:00,76.66,76.73,76.65,76.72,56800.0,56.7153,56.7671,56.7079,56.7597,56800.0
2006-11-02 11:05:00,76.7,76.8,76.7,76.75,18600.0,56.7449,56.8189,56.7449,56.7819,18600.0
2006-11-02 11:10:00,76.75,76.81,76.73,76.81,29400.0,56.7819,56.8263,56.7671,56.8263,29400.0
2006-11-02 11:15:00,76.8,76.96,76.8,76.94,24900.0,56.8189,56.9373,56.8189,56.9225,24900.0
2006-11-02 11:20:00,76.94,77.15,76.93,77.05,60700.0,56.9225,57.0779,56.9151,57.0039,60700.0
2006-11-02 11:25:00,77.04,77.04,76.9,76.96,24500.0,56.9965,56.9965,56.8929,56.9373,24500.0
2006-11-02 11:30:00,76.96,77.1,76.95,77.06,69500.0,56.9373,57.0409,56.9299,57.0113,69500.0
2006-11-02 11:35:00,77.06,77.16,77.06,77.16,27700.0,57.0113,57.0853,57.0113,57.0853,27700.0
2006-11-02 11:40:00,77.16,77.19,77.06,77.06,28000.0,57.0853,57.1075,57.0113,57.0113,28000.0
2006-11-02 11:45:00,77.04,77.04,76.86,76.86,42600.0,56.9965,56.9965,56.8633,56.8633,42600.0
2006-11-02 11:50:00,76.87,76.93,76.74,76.75,20600.0,56.8707,56.9151,56.7745,56.7819,20600.0
2006-11-02 11:55:00,76.78,76.79,76.64,76.74,14400.0,56.8041,56.8115,56.7005,56.7745,14400.0
2006-11-02 12:00:00,76.75,76.75,76.67,76.75,16300.0,56.7819,56.7819,56.7227,56.7819,16300.0
2006-11-02 12:05:00,76.75,76.84,76.75,76.84,9700.0,56.7819,56.8485,56.7819,56.8485,9700.0
2006-11-02 12:10:00,76.85,76.91,76.82,76.91,11900.0,56.8559,56.9003,56.8337,56.9003,11900.0
2006-11-02 12:15:00,76.89,76.97,76.89,76.95,11000.0,56.8855,56.9447,56.8855,56.9299,11000.0
2006-11-02 12:20:00,76.95,76.95,76.84,76.84,28400.0,56.9299,56.9299,56.8485,56.8485,28400.0
2006-11-02 12:25:00,76.83,76.87,76.76,76.76,11900.0,56.8411,56.8707,56.7893,56.7893,11900.0
2006-11-02 12:30:00,76.76,76.85,76.74,76.82,12000.0,56.7893,56.8559,56.7745,56.8337,12000.0
2006-11-02 12:35:00,76.83,76.83,76.73,76.74,15700.0,56.8411,56.8411,56.7671,56.7745,15700.0
2006-11-02 12:40:00,76.75,76.77,76.58,76.6,11700.0,56.7819,56.7967,56.6562,56.671,11700.0
2006-11-02 12:45:00,76.59,76.6,76.45,76.5,15600.0,56.6636,56.671,56.56,56.597,15600.0
2006-11-02 12:50:00,76.49,76.56,76.46,76.5,11100.0,56.5896,56.6414,56.5674,56.597,11100.0
2006-11-02 12:55:00,76.49,76.55,76.42,76.51,7000.0,56.5896,56.634,56.5378,56.6044,7000.0
2006-11-02 13:00:00,76.5,76.52,76.41,76.45,11000.0,56.597,56.6118,56.5304,56.56,11000.0
2006-11-02 13:05:00,76.45,76.46,76.39,76.46,11800.0,56.56,56.5674,56.5156,56.5674,11800.0
2006-11-02 13:10:00,76.46,76.5,76.44,76.44,6400.0,56.5674,56.597,56.5526,56.5526,6400.0
2006-11-02 13:15:00,76.43,76.44,76.4,76.4,9400.0,56.5452,56.5526,56.523,56.523,9400.0
2006-11-02 13:20:00,76.4,76.44,76.4,76.41,9100.0,56.523,56.5526,56.523,56.5304,9100.0
2006-11-02 13:25:00,76.41,76.42,76.3,76.35,23800.0,56.5304,56.5378,56.449,56.486,23800.0
2006-11-02 13:30:00,76.35,76.38,76.31,76.34,14500.0,56.486,56.5082,56.4564,56.4786,14500.0
2006-11-02 13:35:00,76.34,76.41,76.33,76.36,14100.0,56.4786,56.5304,56.4712,56.4934,14100.0
2006-11-02 13:40:00,76.36,76.44,76.35,76.44,9600.0,56.4934,56.5526,56.486,56.5526,9600.0
2006-11-02 13:45:00,76.43,76.49,76.39,76.49,5400.0,56.5452,56.5896,56.5156,56.5896,5400.0
2006-11-02 13:50:00,76.49,76.5,76.44,76.44,4600.0,56.5896,56.597,56.5526,56.5526,4600.0
2006-11-02 13:55:00,76.42,76.44,76.39,76.43,7900.0,56.5378,56.5526,56.5156,56.5452,7900.0
2006-11-02 14:00:00,76.43,76.47,76.42,76.46,5200.0,56.5452,56.5748,56.5378,56.5674,5200.0
2006-11-02 14:05:00,76.43,76.51,76.43,76.51,6500.0,56.5452,56.6044,56.5452,56.6044,6500.0
2006-11-02 14:10:00,76.49,76.55,76.49,76.53,9000.0,56.5896,56.634,56.5896,56.6192,9000.0
2006-11-02 14:15:00,76.53,76.54,76.34,76.34,27800.0,56.6192,56.6266,56.4786,56.4786,27800.0
2006-11-02 14:20:00,76.32,76.45,76.3,76.43,12700.0,56.4638,56.56,56.449,56.5452,12700.0
2006-11-02 14:25:00,76.41,76.46,76.35,76.45,14300.0,56.5304,56.5674,56.486,56.56,14300.0
2006-11-02 14:30:00,76.45,76.45,76.36,76.4,26200.0,56.56,56.56,56.4934,56.523,26200.0
2006-11-02 14:35:00,76.4,76.42,76.26,76.27,27900.0,56.523,56.5378,56.4194,56.4268,27900.0
2006-11-02 14:40:00,76.27,76.28,76.16,76.2,28200.0,56.4268,56.4342,56.3454,56.375,28200.0
2006-11-02 14:45:00,76.21,76.31,76.19,76.31,5700.0,56.3824,56.4564,56.3676,56.4564,5700.0
2006-11-02 14:50:00,76.3,76.33,76.26,76.29,40300.0,56.449,56.4712,56.4194,56.4416,40300.0
2006-11-02 14:55:00,76.28,76.38,76.25,76.37,25800.0,56.4342,56.5082,56.412,56.5008,25800.0
2006-11-02 15:00:00,76.36,76.37,76.31,76.33,41300.0,56.4934,56.5008,56.4564,56.4712,41300.0
2006-11-02 15:05:00,76.33,76.34,76.29,76.31,10700.0,56.4712,56.4786,56.4416,56.4564,10700.0
2006-11-02 15:10:00,76.3,76.39,76.24,76.39,41000.0,56.449,56.5156,56.4046,56.5156,41000.0
2006-11-02 15:15:00,76.41,76.5,76.41,76.44,49000.0,56.5304,56.597,56.5304,56.5526,49000.0
2006-11-02 15:20:00,76.46,76.54,76.43,76.54,13000.0,56.5674,56.6266,56.5452,56.6266,13000.0
2006-11-02 15:25:00,76.56,76.62,76.55,76.61,43700.0,56.6414,56.6858,56.634,56.6784,43700.0
2006-11-02 15:30:00,76.6,76.66,76.59,76.66,27200.0,56.671,56.7153,56.6636,56.7153,27200.0
2006-11-02 15:35:00,76.66,76.7,76.59,76.62,26400.0,56.7153,56.7449,56.6636,56.6858,26400.0
2006-11-02 15:40:00,76.6,76.79,76.6,76.79,39900.0,56.671,56.8115,56.671,56.8115,39900.0
2006-11-02 15:45:00,76.81,76.88,76.72,76.75,80100.0,56.8263,56.8781,56.7597,56.7819,80100.0
2006-11-02 15:50:00,76.75,76.78,76.66,76.71,52700.0,56.7819,56.8041,56.7153,56.7523,52700.0
2006-11-02 15:55:00,76.71,76.71,76.57,76.57,64600.0,56.7523,56.7523,56.6488,56.6488,64600.0
2006-11-03 09:30:00,77.5,77.9,76.95,77.89,76700.0,57.3368,57.6327,56.9299,57.6253,76700.0
2006-11-03 09:35:00,77.93,78.03,77.57,77.67,68000.0,57.6549,57.7289,57.3886,57.4626,68000.0
2006-11-03 09:40:00,77.66,77.78,77.49,77.49,56400.0,57.4552,57.544,57.3294,57.3294,56400.0
2006-11-03 09:45:00,77.49,77.54,77.21,77.35,119700.0,57.3294,57.3664,57.1223,57.2258,119700.0
2006-11-03 09:50:00,77.35,77.35,77.0,77.26,50800.0,57.2258,57.2258,56.9669,57.1592,50800.0
2006-11-03 09:55:00,77.26,77.35,76.83,76.84,61800.0,57.1592,57.2258,56.8411,56.8485,61800.0
2006-11-03 10:00:00,76.88,77.3,76.88,77.26,43700.0,56.8781,57.1888,56.8781,57.1592,43700.0
2006-11-03 10:05:00,77.32,77.38,77.27,77.38,40500.0,57.2036,57.248,57.1666,57.248,40500.0
2006-11-03 10:10:00,77.4,77.51,77.27,77.51,32200.0,57.2628,57.3442,57.1666,57.3442,32200.0
2006-11-03 10:15:00,77.54,77.58,77.47,77.57,15900.0,57.3664,57.396,57.3146,57.3886,15900.0
2006-11-03 10:20:00,77.58,77.69,77.56,77.68,44900.0,57.396,57.4774,57.3812,57.47,44900.0
2006-11-03 10:25:00,77.68,77.68,77.55,77.55,36200.0,57.47,57.47,57.3738,57.3738,36200.0
2006-11-03 10:30:00,77.56,77.64,77.2,77.2,45500.0,57.3812,57.4404,57.1149,57.1149,45500.0
2006-11-03 10:35:00,77.19,77.32,77.19,77.31,34700.0,57.1075,57.2036,57.1075,57.1962,34700.0
2006-11-03 10:40:00,77.28,77.31,77.25,77.25,17100.0,57.174,57.1962,57.1518,57.1518,17100.0
2006-11-03 10:45:00,77.25,77.33,77.25,77.26,53900.0,57.1518,57.211,57.1518,57.1592,53900.0
2006-11-03 10:50:00,77.26,77.45,77.26,77.3,30700.0,57.1592,57.2998,57.1592,57.1888,30700.0
2006-11-03 10:55:00,77.3,77.35,77.19,77.25,32300.0,57.1888,57.2258,57.1075,57.1518,32300.0
2006-11-03 11:00:00,77.24,77.28,77.18,77.18,34900.0,57.1444,57.174,57.1001,57.1001,34900.0
2006-11-03 11:05:00,77.19,77.28,77.14,77.14,22600.0,57.1075,57.174,57.0705,57.0705,22600.0
2006-11-03 11:10:00,77.15,77.26,77.15,77.23,20500.0,57.0779,57.1592,57.0779,57.137,20500.0
2006-11-03 11:15:00,77.24,77.25,77.16,77.21,28800.0,57.1444,57.1518,57.0853,57.1223,28800.0
2006-11-03 11:20:00,77.22,77.22,77.16,77.16,15400.0,57.1297,57.1297,57.0853,57.0853,15400.0
2006-11-03 11:25:00,77.16,77.17,77.05,77.16,23800.0,57.0853,57.0927,57.0039,57.0853,23800.0
2006-11-03 11:30:00,77.17,77.18,77.15,77.16,22100.0,57.0927,57.1001,57.0779,57.0853,22100.0
2006-11-03 11:35:00,77.15,77.16,77.15,77.16,13100.0,57.0779,57.0853,57.0779,57.0853,13100.0
2006-11-03 11:40:00,77.16,77.16,76.97,76.97,25600.0,57.0853,57.0853,56.9447,56.9447,25600.0
2006-11-03 11:45:00,76.96,76.97,76.79,76.85,32100.0,56.9373,56.9447,56.8115,56.8559,32100.0
2006-11-03 11:50:00,76.85,76.96,76.85,76.9,33400.0,56.8559,56.9373,56.8559,56.8929,33400.0
2006-11-03 11:55:00,76.88,76.88,76.81,76.87,14000.0,56.8781,56.8781,56.8263,56.8707,14000.0
2006-11-03 12:00:00,76.84,76.86,76.84,76.85,9300.0,56.8485,56.8633,56.8485,56.8559,9300.0
2006-11-03 12:05:00,76.84,76.87,76.84,76.85,11800.0,56.8485,56.8707,56.8485,56.8559,11800.0
2006-11-03 12:10:00,76.85,76.86,76.83,76.84,13800.0,56.8559,56.8633,56.8411,56.8485,13800.0
2006-11-03 12:15:00,76.84,76.84,76.62,76.62,25100.0,56.8485,56.8485,56.6858,56.6858,25100.0
2006-11-03 12:20:00,76.62,76.65,76.57,76.65,23800.0,56.6858,56.7079,56.6488,56.7079,23800.0
2006-11-03 12:25:00,76.65,76.69,76.59,76.6,14900.0,56.7079,56.7375,56.6636,56.671,14900.0
2006-11-03 12:30:00,76.6,76.63,76.53,76.53,13700.0,56.671,56.6932,56.6192,56.6192,13700.0
2006-11-03 12:35:00,76.53,76.54,76.44,76.49,22900.0,56.6192,56.6266,56.5526,56.5896,22900.0
2006-11-03 12:40:00,76.49,76.52,76.48,76.5,10600.0,56.5896,56.6118,56.5822,56.597,10600.0
2006-11-03 12:45:00,76.49,76.52,76.49,76.5,17200.0,56.5896,56.6118,56.5896,56.597,17200.0
2006-11-03 12:50:00,76.5,76.52,76.47,76.47,10600.0,56.597,56.6118,56.5748,56.5748,10600.0
2006-11-03 12:55:00,76.45,76.47,76.44,76.46,11500.0,56.56,56.5748,56.5526,56.5674,11500.0
2006-11-03 13:00:00,76.46,76.46,76.35,76.39,16400.0,56.5674,56.5674,56.486,56.5156,16400.0
2006-11-03 13:05:00,76.38,76.52,76.38,76.5,16700.0,56.5082,56.6118,56.5082,56.597,16700.0
2006-11-03 13:10:00,76.48,76.53,76.48,76.52,28700.0,56.5822,56.6192,56.5822,56.6118,28700.0
2006-11-03 13:15:00,76.52,76.53,76.5,76.5,9400.0,56.6118,56.6192,56.597,56.597,9400.0
2006-11-03 13:20:00,76.5,76.68,76.45,76.68,44900.0,56.597,56.7301,56.56,56.7301,44900.0
2006-11-03 13:25:00,76.71,76.77,76.6,76.64,23300.0,56.7523,56.7967,56.671,56.7005,23300.0
2006-11-03 13:30:00,76.64,76.79,76.64,76.78,11600.0,56.7005,56.8115,56.7005,56.8041,11600.0
2006-11-03 13:35:00,76.79,76.9,76.78,76.9,16300.0,56.8115,56.8929,56.8041,56.8929,16300.0
2006-11-03 13:40:00,76.9,76.9,76.67,76.67,19700.0,56.8929,56.8929,56.7227,56.7227,19700.0
2006-11-03 13:45:00,76.69,76.72,76.68,76.7,9900.0,56.7375,56.7597,56.7301,56.7449,9900.0
2006-11-03 13:50:00,76.68,76.7,76.59,76.61,10900.0,56.7301,56.7449,56.6636,56.6784,10900.0
2006-11-03 13:55:00,76.6,76.66,76.59,76.64,22300.0,56.671,56.7153,56.6636,56.7005,22300.0
2006-11-03 14:00:00,76.63,76.63,76.58,76.58,17500.0,56.6932,56.6932,56.6562,56.6562,17500.0
2006-11-03 14:05:00,76.57,76.59,76.56,76.57,8200.0,56.6488,56.6636,56.6414,56.6488,8200.0
2006-11-03 14:10:00,76.56,76.57,76.5,76.55,20200.0,56.6414,56.6488,56.597,56.634,20200.0
2006-11-03 14:15:00,76.55,76.63,76.5,76.62,35500.0,56.634,56.6932,56.597,56.6858,35500.0
2006-11-03 14:20:00,76.61,76.64,76.58,76.64,30500.0,56.6784,56.7005,56.6562,56.7005,30500.0
2006-11-03 14:25:00,76.65,76.72,76.65,76.7,24300.0,56.7079,56.7597,56.7079,56.7449,24300.0
2006-11-03 14:30:00,76.7,76.74,76.68,76.74,27100.0,56.7449,56.7745,56.7301,56.7745,27100.0
2006-11-03 14:35:00,76.73,76.74,76.68,76.74,49700.0,56.7671,56.7745,56.7301,56.7745,49700.0
2006-11-03 14:40:00,76.74,76.75,76.66,76.7,20100.0,56.7745,56.7819,56.7153,56.7449,20100.0
2006-11-03 14:45:00,76.71,76.74,76.71,76.74,14700.0,56.7523,56.7745,56.7523,56.7745,14700.0
2006-11-03 14:50:00,76.74,76.83,76.74,76.8,24500.0,56.7745,56.8411,56.7745,56.8189,24500.0
2006-11-03 14:55:00,76.81,76.82,76.63,76.64,15500.0,56.8263,56.8337,56.6932,56.7005,15500.0
2006-11-03 15:00:00,76.65,76.71,76.61,76.71,13600.0,56.7079,56.7523,56.6784,56.7523,13600.0
2006-11-03 15:05:00,76.71,76.76,76.7,76.76,12600.0,56.7523,56.7893,56.7449,56.7893,12600.0
2006-11-03 15:10:00,76.76,76.77,76.63,76.63,11200.0,56.7893,56.7967,56.6932,56.6932,11200.0
2006-11-03 15:15:00,76.63,76.68,76.61,76.68,11200.0,56.6932,56.7301,56.6784,56.7301,11200.0
2006-11-03 15:20:00,76.69,76.7,76.63,76.69,15700.0,56.7375,56.7449,56.6932,56.7375,15700.0
2006-11-03 15:25:00,76.68,76.69,76.6,76.63,10800.0,56.7301,56.7375,56.671,56.6932,10800.0
2006-11-03 15:30:00,76.63,76.75,76.62,76.75,19500.0,56.6932,56.7819,56.6858,56.7819,19500.0
2006-11-03 15:35:00,76.76,76.84,76.73,76.74,13200.0,56.7893,56.8485,56.7671,56.7745,13200.0
2006-11-03 15:40:00,76.73,76.74,76.62,76.63,20500.0,56.7671,56.7745,56.6858,56.6932,20500.0
2006-11-03 15:45:00,76.64,76.64,76.56,76.59,27800.0,56.7005,56.7005,56.6414,56.6636,27800.0
2006-11-03 15:50:00,76.59,76.59,76.56,76.58,43200.0,56.6636,56.6636,56.6414,56.6562,43200.0
2006-11-03 15:55:00,76.57,76.6,76.5,76.57,59400.0,56.6488,56.671,56.597,56.6488,59400.0
2006-11-06 09:30:00,77.05,77.35,76.89,76.89,50000.0,57.0039,57.2258,56.8855,56.8855,50000.0
2006-11-06 09:35:00,76.97,77.03,76.89,76.93,72700.0,56.9447,56.9891,56.8855,56.9151,72700.0
2006-11-06 09:40:00,76.93,77.0,76.9,76.98,22700.0,56.9151,56.9669,56.8929,56.9521,22700.0
2006-11-06 09:45:00,76.98,76.99,76.89,76.96,15600.0,56.9521,56.9595,56.8855,56.9373,15600.0
2006-11-06 09:50:00,76.96,77.0,76.94,76.99,21200.0,56.9373,56.9669,56.9225,56.9595,21200.0
2006-11-06 09:55:00,77.0,77.18,76.91,76.99,66900.0,56.9669,57.1001,56.9003,56.9595,66900.0
2006-11-06 10:00:00,76.97,77.36,76.97,77.28,46500.0,56.9447,57.2332,56.9447,57.174,46500.0
2006-11-06 10:05:00,77.28,77.75,77.28,77.65,33200.0,57.174,57.5218,57.174,57.4478,33200.0
2006-11-06 10:10:00,77.65,77.85,77.63,77.76,39500.0,57.4478,57.5957,57.433,57.5292,39500.0
2006-11-06 10:15:00,77.73,77.83,77.72,77.79,27700.0,57.507,57.5809,57.4996,57.5514,27700.0
2006-11-06 10:20:00,77.76,77.79,77.46,77.56,35400.0,57.5292,57.5514,57.3072,57.3812,35400.0
2006-11-06 10:25:00,77.56,77.6,77.55,77.57,11900.0,57.3812,57.4108,57.3738,57.3886,11900.0
2006-11-06 10:30:00,77.55,77.58,77.53,77.55,13200.0,57.3738,57.396,57.359,57.3738,13200.0
2006-11-06 10:35:00,77.55,77.58,77.54,77.56,16500.0,57.3738,57.396,57.3664,57.3812,16500.0
2006-11-06 10:40:00,77.56,77.56,77.54,77.56,13700.0,57.3812,57.3812,57.3664,57.3812,13700.0
2006-11-06 10:45:00,77.58,77.58,77.53,77.58,12000.0,57.396,57.396,57.359,57.396,12000.0
2006-11-06 10:50:00,77.58,77.67,77.58,77.64,23900.0,57.396,57.4626,57.396,57.4404,23900.0
2006-11-06 10:55:00,77.63,77.69,77.35,77.35,27600.0,57.433,57.4774,57.2258,57.2258,27600.0
2006-11-06 11:00:00,77.35,77.37,77.28,77.33,42500.0,57.2258,57.2406,57.174,57.211,42500.0
2006-11-06 11:05:00,77.32,77.4,77.32,77.38,15000.0,57.2036,57.2628,57.2036,57.248,15000.0
2006-11-06 11:10:00,77.4,77.55,77.35,77.53,12400.0,57.2628,57.3738,57.2258,57.359,12400.0
2006-11-06 11:15:00,77.51,77.66,77.5,77.64,23900.0,57.3442,57.4552,57.3368,57.4404,23900.0
2006-11-06 11:20:00,77.6,77.69,77.6,77.65,34400.0,57.4108,57.4774,57.4108,57.4478,34400.0
2006-11-06 11:25:00,77.65,77.74,77.65,77.73,15300.0,57.4478,57.5144,57.4478,57.507,15300.0
2006-11-06 11:30:00,77.72,77.89,77.68,77.89,25000.0,57.4996,57.6253,57.47,57.6253,25000.0
2006-11-06 11:35:00,77.89,78.06,77.89,78.05,49900.0,57.6253,57.7511,57.6253,57.7437,49900.0
2006-11-06 11:40:00,78.05,78.15,78.05,78.15,32000.0,57.7437,57.8177,57.7437,57.8177,32000.0
2006-11-06 11:45:00,78.16,78.25,78.1,78.12,27700.0,57.8251,57.8917,57.7807,57.7955,27700.0
2006-11-06 11:50:00,78.12,78.13,78.06,78.06,16000.0,57.7955,57.8029,57.7511,57.7511,16000.0
2006-11-06 11:55:00,78.06,78.11,78.06,78.11,20200.0,57.7511,57.7881,57.7511,57.7881,20200.0
2006-11-06 12:00:00,78.09,78.21,78.09,78.21,14200.0,57.7733,57.8621,57.7733,57.8621,14200.0
2006-11-06 12:05:00,78.19,78.23,78.19,78.2,20900.0,57.8473,57.8769,57.8473,57.8547,20900.0
2006-11-06 12:10:00,78.2,78.21,78.14,78.16,15400.0,57.8547,57.8621,57.8103,57.8251,15400.0
2006-11-06 12:15:00,78.15,78.2,78.15,78.16,15400.0,57.8177,57.8547,57.8177,57.8251,15400.0
2006-11-06 12:20:00,78.16,78.17,78.15,78.16,18900.0,57.8251,57.8325,57.8177,57.8251,18900.0
2006-11-06 12:25:00,78.16,78.17,78.09,78.1,15400.0,57.8251,57.8325,57.7733,57.7807,15400.0
2006-11-06 12:30:00,78.09,78.1,78.08,78.09,13300.0,57.7733,57.7807,57.7659,57.7733,13300.0
2006-11-06 12:35:00,78.09,78.1,78.04,78.06,10200.0,57.7733,57.7807,57.7363,57.7511,10200.0
2006-11-06 12:40:00,78.05,78.06,78.03,78.04,12500.0,57.7437,57.7511,57.7289,57.7363,12500.0
2006-11-06 12:45:00,78.04,78.09,78.04,78.09,20900.0,57.7363,57.7733,57.7363,57.7733,20900.0
2006-11-06 12:50:00,78.09,78.11,78.08,78.09,16400.0,57.7733,57.7881,57.7659,57.7733,16400.0
2006-11-06 12:55:00,78.08,78.21,78.04,78.16,27000.0,57.7659,57.8621,57.7363,57.8251,27000.0
2006-11-06 13:00:00,78.16,78.22,78.16,78.22,14300.0,57.8251,57.8695,57.8251,57.8695,14300.0
2006-11-06 13:05:00,78.22,78.23,78.19,78.22,7400.0,57.8695,57.8769,57.8473,57.8695,7400.0
2006-11-06 13:10:00,78.23,78.23,78.18,78.19,20900.0,57.8769,57.8769,57.8399,57.8473,20900.0
2006-11-06 13:15:00,78.19,78.33,78.18,78.3,25100.0,57.8473,57.9509,57.8399,57.9287,25100.0
2006-11-06 13:20:00,78.31,78.34,78.3,78.31,11800.0,57.9361,57.9583,57.9287,57.9361,11800.0
2006-11-06 13:25:00,78.31,78.35,78.31,78.34,18700.0,57.9361,57.9657,57.9361,57.9583,18700.0
2006-11-06 13:30:00,78.34,78.37,78.33,78.35,12700.0,57.9583,57.9805,57.9509,57.9657,12700.0
2006-11-06 13:35:00,78.35,78.39,78.24,78.24,34500.0,57.9657,57.9953,57.8843,57.8843,34500.0
2006-11-06 13:40:00,78.24,78.24,78.11,78.12,19800.0,57.8843,57.8843,57.7881,57.7955,19800.0
2006-11-06 13:45:00,78.14,78.19,78.12,78.16,29100.0,57.8103,57.8473,57.7955,57.8251,29100.0
2006-11-06 13:50:00,78.17,78.17,78.1,78.11,12000.0,57.8325,57.8325,57.7807,57.7881,12000.0
2006-11-06 13:55:00,78.1,78.13,78.1,78.1,14300.0,57.7807,57.8029,57.7807,57.7807,14300.0
2006-11-06 14:00:00,78.1,78.18,78.1,78.16,112000.0,57.7807,57.8399,57.7807,57.8251,112000.0
2006-11-06 14:05:00,78.19,78.32,78.17,78.3,20700.0,57.8473,57.9435,57.8325,57.9287,20700.0
2006-11-06 14:10:00,78.31,78.32,78.26,78.29,12000.0,57.9361,57.9435,57.8991,57.9213,12000.0
2006-11-06 14:15:00,78.3,78.39,78.28,78.38,23400.0,57.9287,57.9953,57.9139,57.9879,23400.0
2006-11-06 14:20:00,78.38,78.4,78.36,78.38,24900.0,57.9879,58.0026,57.9731,57.9879,24900.0
2006-11-06 14:25:00,78.37,78.45,78.37,78.45,22300.0,57.9805,58.0396,57.9805,58.0396,22300.0
2006-11-06 14:30:00,78.46,78.53,78.46,78.51,52600.0,58.047,58.0988,58.047,58.084,52600.0
2006-11-06 14:35:00,78.5,78.52,78.44,78.44,24400.0,58.0766,58.0914,58.0322,58.0322,24400.0
2006-11-06 14:40:00,78.43,78.45,78.39,78.45,58700.0,58.0248,58.0396,57.9953,58.0396,58700.0
2006-11-06 14:45:00,78.44,78.45,78.4,78.4,20600.0,58.0322,58.0396,58.0026,58.0026,20600.0
2006-11-06 14:50:00,78.41,78.42,78.34,78.35,18300.0,58.01,58.0174,57.9583,57.9657,18300.0
2006-11-06 14:55:00,78.36,78.38,78.31,78.37,17900.0,57.9731,57.9879,57.9361,57.9805,17900.0
2006-11-06 15:00:00,78.38,78.47,78.37,78.45,61900.0,57.9879,58.0544,57.9805,58.0396,61900.0
2006-11-06 15:05:00,78.45,78.5,78.45,78.5,21200.0,58.0396,58.0766,58.0396,58.0766,21200.0
2006-11-06 15:10:00,78.49,78.56,78.48,78.54,20000.0,58.0692,58.121,58.0618,58.1062,20000.0
2006-11-06 15:15:00,78.53,78.58,78.53,78.56,24600.0,58.0988,58.1358,58.0988,58.121,24600.0
2006-11-06 15:20:00,78.58,78.63,78.58,78.62,59300.0,58.1358,58.1728,58.1358,58.1654,59300.0
2006-11-06 15:25:00,78.61,78.64,78.6,78.62,20500.0,58.158,58.1802,58.1506,58.1654,20500.0
2006-11-06 15:30:00,78.61,78.63,78.6,78.62,46500.0,58.158,58.1728,58.1506,58.1654,46500.0
2006-11-06 15:35:00,78.63,78.65,78.59,78.62,63800.0,58.1728,58.1876,58.1432,58.1654,63800.0
2006-11-06 15:40:00,78.62,78.71,78.62,78.7,88600.0,58.1654,58.232,58.1654,58.2246,88600.0
2006-11-06 15:45:00,78.73,78.76,78.65,78.75,110300.0,58.2468,58.269,58.1876,58.2616,110300.0
2006-11-06 15:50:00,78.75,78.77,78.68,78.68,83400.0,58.2616,58.2764,58.2098,58.2098,83400.0
2006-11-06 15:55:00,78.68,78.68,78.62,78.62,75500.0,58.2098,58.2098,58.1654,58.1654,75500.0
2006-11-07 09:30:00,78.5,78.53,78.4,78.4,23700.0,58.0766,58.0988,58.0026,58.0026,23700.0
2006-11-07 09:35:00,78.4,78.5,78.27,78.49,19600.0,58.0026,58.0766,57.9065,58.0692,19600.0
2006-11-07 09:40:00,78.52,78.66,78.38,78.41,16500.0,58.0914,58.195,57.9879,58.01,16500.0
2006-11-07 09:45:00,78.4,78.41,78.3,78.33,31800.0,58.0026,58.01,57.9287,57.9509,31800.0
2006-11-07 09:50:00,78.33,78.5,78.3,78.5,42900.0,57.9509,58.0766,57.9287,58.0766,42900.0
2006-11-07 09:55:00,78.5,78.56,78.45,78.47,17900.0,58.0766,58.121,58.0396,58.0544,17900.0
2006-11-07 10:00:00,78.47,78.53,78.43,78.45,9800.0,58.0544,58.0988,58.0248,58.0396,9800.0
2006-11-07 10:05:00,78.46,78.55,78.45,78.49,11400.0,58.047,58.1136,58.0396,58.0692,11400.0
2006-11-07 10:10:00,78.49,78.62,78.49,78.62,23500.0,58.0692,58.1654,58.0692,58.1654,23500.0
2006-11-07 10:15:00,78.62,78.8,78.58,78.74,21800.0,58.1654,58.2986,58.1358,58.2542,21800.0
2006-11-07 10:20:00,78.74,78.74,78.51,78.52,10800.0,58.2542,58.2542,58.084,58.0914,10800.0
2006-11-07 10:25:00,78.5,78.58,78.47,78.55,63300.0,58.0766,58.1358,58.0544,58.1136,63300.0
2006-11-07 10:30:00,78.55,78.56,78.43,78.44,9600.0,58.1136,58.121,58.0248,58.0322,9600.0
2006-11-07 10:35:00,78.44,78.45,78.3,78.34,26100.0,58.0322,58.0396,57.9287,57.9583,26100.0
2006-11-07 10:40:00,78.33,78.33,78.13,78.13,22300.0,57.9509,57.9509,57.8029,57.8029,22300.0
2006-11-07 10:45:00,78.13,78.14,77.99,78.14,48900.0,57.8029,57.8103,57.6993,57.8103,48900.0
2006-11-07 10:50:00,78.13,78.13,77.96,77.98,36800.0,57.8029,57.8029,57.6771,57.6919,36800.0
2006-11-07 10:55:00,77.97,77.97,77.78,77.96,21200.0,57.6845,57.6845,57.544,57.6771,21200.0
2006-11-07 11:00:00,77.96,78.02,77.92,77.92,16200.0,57.6771,57.7215,57.6475,57.6475,16200.0
2006-11-07 11:05:00,77.93,78.06,77.93,77.99,17100.0,57.6549,57.7511,57.6549,57.6993,17100.0
2006-11-07 11:10:00,77.98,78.03,77.95,78.03,160600.0,57.6919,57.7289,57.6697,57.7289,160600.0
2006-11-07 11:15:00,78.03,78.04,77.85,77.93,27300.0,57.7289,57.7363,57.5957,57.6549,27300.0
2006-11-07 11:20:00,77.92,78.03,77.91,77.94,21500.0,57.6475,57.7289,57.6401,57.6623,21500.0
2006-11-07 11:25:00,77.94,78.01,77.94,78.0,8600.0,57.6623,57.7141,57.6623,57.7067,8600.0
2006-11-07 11:30:00,78.02,78.04,77.93,77.96,15000.0,57.7215,57.7363,57.6549,57.6771,15000.0
2006-11-07 11:35:00,77.93,77.97,77.84,77.94,19900.0,57.6549,57.6845,57.5883,57.6623,19900.0
2006-11-07 11:40:00,77.94,77.97,77.82,77.96,22300.0,57.6623,57.6845,57.5735,57.6771,22300.0
2006-11-07 11:45:00,77.96,78.08,77.9,78.01,16400.0,57.6771,57.7659,57.6327,57.7141,16400.0
2006-11-07 11:50:00,78.04,78.06,77.98,77.99,9600.0,57.7363,57.7511,57.6919,57.6993,9600.0
2006-11-07 11:55:00,77.98,77.98,77.9,77.92,11000.0,57.6919,57.6919,57.6327,57.6475,11000.0
2006-11-07 12:00:00,77.93,77.98,77.88,77.98,8900.0,57.6549,57.6919,57.6179,57.6919,8900.0
2006-11-07 12:05:00,77.99,77.99,77.92,77.92,9300.0,57.6993,57.6993,57.6475,57.6475,9300.0
2006-11-07 12:10:00,77.92,77.92,77.89,77.9,6500.0,57.6475,57.6475,57.6253,57.6327,6500.0
2006-11-07 12:15:00,77.91,77.96,77.88,77.91,8300.0,57.6401,57.6771,57.6179,57.6401,8300.0
2006-11-07 12:20:00,77.92,77.92,77.83,77.83,5000.0,57.6475,57.6475,57.5809,57.5809,5000.0
2006-11-07 12:25:00,77.84,77.84,77.77,77.77,11900.0,57.5883,57.5883,57.5366,57.5366,11900.0
2006-11-07 12:30:00,77.8,77.8,77.7,77.73,11800.0,57.5588,57.5588,57.4848,57.507,11800.0
2006-11-07 12:35:00,77.75,77.81,77.75,77.8,8700.0,57.5218,57.5661,57.5218,57.5588,8700.0
2006-11-07 12:40:00,77.8,77.8,77.76,77.8,12400.0,57.5588,57.5588,57.5292,57.5588,12400.0
2006-11-07 12:45:00,77.78,77.81,77.77,77.77,6800.0,57.544,57.5661,57.5366,57.5366,6800.0
2006-11-07 12:50:00,77.75,77.87,77.75,77.86,15300.0,57.5218,57.6105,57.5218,57.6031,15300.0
2006-11-07 12:55:00,77.86,77.87,77.77,77.86,19800.0,57.6031,57.6105,57.5366,57.6031,19800.0
2006-11-07 13:00:00,77.85,77.85,77.75,77.8,20600.0,57.5957,57.5957,57.5218,57.5588,20600.0
2006-11-07 13:05:00,77.81,77.93,77.77,77.81,69000.0,57.5661,57.6549,57.5366,57.5661,69000.0
2006-11-07 13:10:00,77.81,77.83,77.79,77.81,8600.0,57.5661,57.5809,57.5514,57.5661,8600.0
2006-11-07 13:15:00,77.8,77.82,77.79,77.82,7900.0,57.5588,57.5735,57.5514,57.5735,7900.0
2006-11-07 13:20:00,77.81,77.82,77.77,77.8,12500.0,57.5661,57.5735,57.5366,57.5588,12500.0
2006-11-07 13:25:00,77.8,77.81,77.75,77.81,9100.0,57.5588,57.5661,57.5218,57.5661,9100.0
2006-11-07 13:30:00,77.79,77.83,77.78,77.83,10300.0,57.5514,57.5809,57.544,57.5809,10300.0
2006-11-07 13:35:00,77.83,77.85,77.8,77.85,5200.0,57.5809,57.5957,57.5588,57.5957,5200.0
2006-11-07 13:40:00,77.85,78.89,77.85,77.9,76300.0,57.5957,58.3652,57.5957,57.6327,76300.0
2006-11-07 13:45:00,77.9,77.92,77.85,77.85,18100.0,57.6327,57.6475,57.5957,57.5957,18100.0
2006-11-07 13:50:00,77.85,77.89,77.84,77.89,5300.0,57.5957,57.6253,57.5883,57.6253,5300.0
2006-11-07 13:55:00,77.89,77.92,77.84,77.86,14200.0,57.6253,57.6475,57.5883,57.6031,14200.0
2006-11-07 14:00:00,77.86,77.95,77.85,77.86,22100.0,57.6031,57.6697,57.5957,57.6031,22100.0
2006-11-07 14:05:00,77.86,77.97,77.86,77.97,26100.0,57.6031,57.6845,57.6031,57.6845,26100.0
2006-11-07 14:10:00,77.98,78.0,77.94,77.94,21400.0,57.6919,57.7067,57.6623,57.6623,21400.0
2006-11-07 14:15:00,77.93,77.93,77.88,77.9,9800.0,57.6549,57.6549,57.6179,57.6327,9800.0
2006-11-07 14:20:00,77.9,77.91,77.8,77.81,55600.0,57.6327,57.6401,57.5588,57.5661,55600.0
2006-11-07 14:25:00,77.82,77.87,77.66,77.7,20300.0,57.5735,57.6105,57.4552,57.4848,20300.0
2006-11-07 14:30:00,77.7,77.76,77.7,77.74,14000.0,57.4848,57.5292,57.4848,57.5144,14000.0
2006-11-07 14:35:00,77.75,77.78,77.69,77.71,15700.0,57.5218,57.544,57.4774,57.4922,15700.0
2006-11-07 14:40:00,77.7,77.84,77.7,77.84,14300.0,57.4848,57.5883,57.4848,57.5883,14300.0
2006-11-07 14:45:00,77.83,77.83,77.78,77.8,44200.0,57.5809,57.5809,57.544,57.5588,44200.0
2006-11-07 14:50:00,77.81,77.88,77.81,77.86,18000.0,57.5661,57.6179,57.5661,57.6031,18000.0
2006-11-07 14:55:00,77.86,77.87,77.78,77.81,11800.0,57.6031,57.6105,57.544,57.5661,11800.0
2006-11-07 15:00:00,77.8,77.83,77.79,77.81,21800.0,57.5588,57.5809,57.5514,57.5661,21800.0
2006-11-07 15:05:00,77.81,77.82,77.78,77.82,22500.0,57.5661,57.5735,57.544,57.5735,22500.0
2006-11-07 15:10:00,77.82,77.82,77.72,77.79,23000.0,57.5735,57.5735,57.4996,57.5514,23000.0
2006-11-07 15:15:00,77.79,77.8,77.73,77.73,13600.0,57.5514,57.5588,57.507,57.507,13600.0
2006-11-07 15:20:00,77.72,77.75,77.67,77.73,22500.0,57.4996,57.5218,57.4626,57.507,22500.0
2006-11-07 15:25:00,77.75,77.79,77.64,77.65,34000.0,57.5218,57.5514,57.4404,57.4478,34000.0
2006-11-07 15:30:00,77.64,77.76,77.58,77.74,69600.0,57.4404,57.5292,57.396,57.5144,69600.0
2006-11-07 15:35:00,77.74,77.74,77.67,77.69,27200.0,57.5144,57.5144,57.4626,57.4774,27200.0
2006-11-07 15:40:00,77.7,77.7,77.61,77.61,23400.0,57.4848,57.4848,57.4182,57.4182,23400.0
2006-11-07 15:45:00,77.6,77.89,77.46,77.47,98800.0,57.4108,57.6253,57.3072,57.3146,98800.0
2006-11-07 15:50:00,77.47,77.62,77.47,77.61,32600.0,57.3146,57.4256,57.3146,57.4182,32600.0
2006-11-07 15:55:00,77.6,77.61,77.55,77.57,26200.0,57.4108,57.4182,57.3738,57.3886,26200.0
2006-11-08 09:30:00,77.25,77.25,77.12,77.12,19800.0,57.1715,57.1715,57.0753,57.0753,19800.0
2006-11-08 09:35:00,77.13,77.32,77.12,77.28,34800.0,57.0827,57.2233,57.0753,57.1937,34800.0
2006-11-08 09:40:00,77.23,77.27,77.18,77.26,18600.0,57.1567,57.1863,57.1197,57.1789,18600.0
2006-11-08 09:45:00,77.29,77.32,77.26,77.29,19200.0,57.2011,57.2233,57.1789,57.2011,19200.0
2006-11-08 09:50:00,77.28,77.54,77.16,77.54,19400.0,57.1937,57.3861,57.1049,57.3861,19400.0
2006-11-08 09:55:00,77.54,77.56,77.42,77.43,19100.0,57.3861,57.4009,57.2973,57.3047,19100.0
2006-11-08 10:00:00,77.43,77.53,77.39,77.48,9100.0,57.3047,57.3787,57.2751,57.3417,9100.0
2006-11-08 10:05:00,77.48,77.5,77.45,77.46,19400.0,57.3417,57.3565,57.3195,57.3269,19400.0
2006-11-08 10:10:00,77.46,77.48,77.34,77.39,10900.0,57.3269,57.3417,57.2381,57.2751,10900.0
2006-11-08 10:15:00,77.39,77.39,77.32,77.35,9300.0,57.2751,57.2751,57.2233,57.2455,9300.0
2006-11-08 10:20:00,77.36,77.36,77.3,77.3,13400.0,57.2529,57.2529,57.2085,57.2085,13400.0
2006-11-08 10:25:00,77.3,77.33,77.27,77.27,16900.0,57.2085,57.2307,57.1863,57.1863,16900.0
2006-11-08 10:30:00,77.27,77.27,77.15,77.17,28000.0,57.1863,57.1863,57.0975,57.1123,28000.0
2006-11-08 10:35:00,77.17,77.35,77.17,77.35,22600.0,57.1123,57.2455,57.1123,57.2455,22600.0
2006-11-08 10:40:00,77.35,77.4,77.24,77.38,19500.0,57.2455,57.2825,57.1641,57.2677,19500.0
2006-11-08 10:45:00,77.39,77.52,77.39,77.41,16800.0,57.2751,57.3713,57.2751,57.2899,16800.0
2006-11-08 10:50:00,77.42,77.47,77.25,77.32,16000.0,57.2973,57.3343,57.1715,57.2233,16000.0
2006-11-08 10:55:00,77.32,77.39,77.32,77.33,17600.0,57.2233,57.2751,57.2233,57.2307,17600.0
2006-11-08 11:00:00,77.35,77.38,77.26,77.27,12200.0,57.2455,57.2677,57.1789,57.1863,12200.0
2006-11-08 11:05:00,77.27,77.27,77.17,77.22,9800.0,57.1863,57.1863,57.1123,57.1493,9800.0
2006-11-08 11:10:00,77.23,77.29,77.23,77.26,7700.0,57.1567,57.2011,57.1567,57.1789,7700.0
2006-11-08 11:15:00,77.29,77.35,77.26,77.29,7900.0,57.2011,57.2455,57.1789,57.2011,7900.0
2006-11-08 11:20:00,77.28,77.29,77.2,77.2,7900.0,57.1937,57.2011,57.1345,57.1345,7900.0
2006-11-08 11:25:00,77.19,77.25,77.17,77.23,20500.0,57.1271,57.1715,57.1123,57.1567,20500.0
2006-11-08 11:30:00,77.24,77.25,77.16,77.21,9200.0,57.1641,57.1715,57.1049,57.1419,9200.0
2006-11-08 11:35:00,77.22,77.22,77.16,77.19,21000.0,57.1493,57.1493,57.1049,57.1271,21000.0
2006-11-08 11:40:00,77.19,77.19,77.09,77.09,20600.0,57.1271,57.1271,57.0531,57.0531,20600.0
2006-11-08 11:45:00,77.09,77.1,77.08,77.08,3700.0,57.0531,57.0605,57.0457,57.0457,3700.0
2006-11-08 11:50:00,77.08,77.17,77.08,77.14,6000.0,57.0457,57.1123,57.0457,57.0901,6000.0
2006-11-08 11:55:00,77.11,77.15,77.11,77.13,6100.0,57.0679,57.0975,57.0679,57.0827,6100.0
2006-11-08 12:00:00,77.13,77.16,77.13,77.16,3400.0,57.0827,57.1049,57.0827,57.1049,3400.0
2006-11-08 12:05:00,77.16,77.2,77.12,77.15,7000.0,57.1049,57.1345,57.0753,57.0975,7000.0
2006-11-08 12:10:00,77.15,77.16,77.11,77.11,6500.0,57.0975,57.1049,57.0679,57.0679,6500.0
2006-11-08 12:15:00,77.11,77.11,76.89,76.94,34600.0,57.0679,57.0679,56.9051,56.9421,34600.0
2006-11-08 12:20:00,76.94,76.94,76.9,76.9,11000.0,56.9421,56.9421,56.9125,56.9125,11000.0
2006-11-08 12:25:00,76.9,76.9,76.86,76.86,7900.0,56.9125,56.9125,56.8829,56.8829,7900.0
2006-11-08 12:30:00,76.86,76.86,76.76,76.77,11600.0,56.8829,56.8829,56.8089,56.8163,11600.0
2006-11-08 12:35:00,76.77,76.81,76.74,76.79,15800.0,56.8163,56.8459,56.7941,56.8311,15800.0
2006-11-08 12:40:00,76.77,76.79,76.72,76.73,7300.0,56.8163,56.8311,56.7793,56.7867,7300.0
2006-11-08 12:45:00,76.76,76.88,76.76,76.88,9200.0,56.8089,56.8977,56.8089,56.8977,9200.0
2006-11-08 12:50:00,76.91,77.11,76.91,77.07,7500.0,56.9199,57.0679,56.9199,57.0383,7500.0
2006-11-08 12:55:00,77.12,77.18,77.05,77.05,8300.0,57.0753,57.1197,57.0235,57.0235,8300.0
2006-11-08 13:00:00,77.05,77.06,76.99,76.99,4400.0,57.0235,57.0309,56.9791,56.9791,4400.0
2006-11-08 13:05:00,77.01,77.03,76.88,76.92,9000.0,56.9939,57.0087,56.8977,56.9273,9000.0
2006-11-08 13:10:00,76.92,76.95,76.91,76.91,4800.0,56.9273,56.9495,56.9199,56.9199,4800.0
2006-11-08 13:15:00,76.91,77.02,76.87,77.01,5000.0,56.9199,57.0013,56.8903,56.9939,5000.0
2006-11-08 13:20:00,76.99,77.03,76.96,77.03,4500.0,56.9791,57.0087,56.9569,57.0087,4500.0
2006-11-08 13:25:00,77.03,77.05,76.98,77.02,4800.0,57.0087,57.0235,56.9717,57.0013,4800.0
2006-11-08 13:30:00,77.02,77.13,77.02,77.11,7700.0,57.0013,57.0827,57.0013,57.0679,7700.0
2006-11-08 13:35:00,77.11,77.18,77.11,77.18,13900.0,57.0679,57.1197,57.0679,57.1197,13900.0
2006-11-08 13:40:00,77.17,77.19,77.1,77.13,18000.0,57.1123,57.1271,57.0605,57.0827,18000.0
2006-11-08 13:45:00,77.14,77.18,77.07,77.15,9900.0,57.0901,57.1197,57.0383,57.0975,9900.0
2006-11-08 13:50:00,77.17,77.2,77.1,77.1,8400.0,57.1123,57.1345,57.0605,57.0605,8400.0
2006-11-08 13:55:00,77.14,77.22,77.14,77.19,14600.0,57.0901,57.1493,57.0901,57.1271,14600.0
2006-11-08 14:00:00,77.19,77.19,77.14,77.19,5900.0,57.1271,57.1271,57.0901,57.1271,5900.0
2006-11-08 14:05:00,77.18,77.19,77.11,77.19,8300.0,57.1197,57.1271,57.0679,57.1271,8300.0
2006-11-08 14:10:00,77.2,77.31,77.2,77.3,38900.0,57.1345,57.2159,57.1345,57.2085,38900.0
2006-11-08 14:15:00,77.3,77.4,77.3,77.36,21300.0,57.2085,57.2825,57.2085,57.2529,21300.0
2006-11-08 14:20:00,77.36,77.36,77.28,77.33,16000.0,57.2529,57.2529,57.1937,57.2307,16000.0
2006-11-08 14:25:00,77.33,77.4,77.26,77.3,34600.0,57.2307,57.2825,57.1789,57.2085,34600.0
2006-11-08 14:30:00,77.29,77.54,77.26,77.54,25500.0,57.2011,57.3861,57.1789,57.3861,25500.0
2006-11-08 14:35:00,77.54,77.54,77.41,77.42,14100.0,57.3861,57.3861,57.2899,57.2973,14100.0
2006-11-08 14:40:00,77.44,77.47,77.41,77.41,11400.0,57.3121,57.3343,57.2899,57.2899,11400.0
2006-11-08 14:45:00,77.44,77.44,77.35,77.37,6700.0,57.3121,57.3121,57.2455,57.2603,6700.0
2006-11-08 14:50:00,77.38,77.45,77.38,77.41,10300.0,57.2677,57.3195,57.2677,57.2899,10300.0
2006-11-08 14:55:00,77.42,77.43,77.38,77.4,8100.0,57.2973,57.3047,57.2677,57.2825,8100.0
2006-11-08 15:00:00,77.4,77.4,77.29,77.29,16400.0,57.2825,57.2825,57.2011,57.2011,16400.0
2006-11-08 15:05:00,77.3,77.32,77.18,77.29,20200.0,57.2085,57.2233,57.1197,57.2011,20200.0
2006-11-08 15:10:00,77.29,77.29,77.15,77.15,9100.0,57.2011,57.2011,57.0975,57.0975,9100.0
2006-11-08 15:15:00,77.15,77.17,77.07,77.09,26600.0,57.0975,57.1123,57.0383,57.0531,26600.0
2006-11-08 15:20:00,77.11,77.11,77.06,77.07,28200.0,57.0679,57.0679,57.0309,57.0383,28200.0
2006-11-08 15:25:00,77.08,77.08,77.05,77.06,16600.0,57.0457,57.0457,57.0235,57.0309,16600.0
2006-11-08 15:30:00,77.06,77.27,77.06,77.27,20900.0,57.0309,57.1863,57.0309,57.1863,20900.0
2006-11-08 15:35:00,77.27,77.32,77.22,77.29,27600.0,57.1863,57.2233,57.1493,57.2011,27600.0
2006-11-08 15:40:00,77.29,77.38,77.28,77.34,16100.0,57.2011,57.2677,57.1937,57.2381,16100.0
2006-11-08 15:45:00,77.34,77.45,77.33,77.45,26500.0,57.2381,57.3195,57.2307,57.3195,26500.0
2006-11-08 15:50:00,77.44,77.45,77.38,77.44,36400.0,57.3121,57.3195,57.2677,57.3121,36400.0
2006-11-08 15:55:00,77.44,77.5,77.44,77.47,61500.0,57.3121,57.3565,57.3121,57.3343,61500.0
2006-11-09 09:30:00,77.75,77.83,77.4,77.43,34400.0,57.5416,57.6008,57.2825,57.3047,34400.0
2006-11-09 09:35:00,77.44,77.44,77.04,77.43,32200.0,57.3121,57.3121,57.0161,57.3047,32200.0
2006-11-09 09:40:00,77.4,77.42,77.17,77.31,14500.0,57.2825,57.2973,57.1123,57.2159,14500.0
2006-11-09 09:45:00,77.26,77.76,77.26,77.36,22300.0,57.1789,57.549,57.1789,57.2529,22300.0
2006-11-09 09:50:00,77.37,77.61,77.22,77.41,27100.0,57.2603,57.4379,57.1493,57.2899,27100.0
2006-11-09 09:55:00,77.42,77.67,77.42,77.59,20700.0,57.2973,57.4823,57.2973,57.4231,20700.0
2006-11-09 10:00:00,77.61,77.64,77.26,77.5,29000.0,57.4379,57.4601,57.1789,57.3565,29000.0
2006-11-09 10:05:00,77.5,77.65,77.5,77.51,23400.0,57.3565,57.4675,57.3565,57.3639,23400.0
2006-11-09 10:10:00,77.52,77.55,77.28,77.28,26200.0,57.3713,57.3935,57.1937,57.1937,26200.0
2006-11-09 10:15:00,77.27,77.37,77.21,77.37,16900.0,57.1863,57.2603,57.1419,57.2603,16900.0
2006-11-09 10:20:00,77.37,77.37,77.25,77.25,20400.0,57.2603,57.2603,57.1715,57.1715,20400.0
2006-11-09 10:25:00,77.25,77.34,77.25,77.32,12400.0,57.1715,57.2381,57.1715,57.2233,12400.0
2006-11-09 10:30:00,77.3,77.31,77.2,77.31,76100.0,57.2085,57.2159,57.1345,57.2159,76100.0
2006-11-09 10:35:00,77.3,77.32,77.25,77.32,16100.0,57.2085,57.2233,57.1715,57.2233,16100.0
2006-11-09 10:40:00,77.32,77.49,77.32,77.35,17300.0,57.2233,57.3491,57.2233,57.2455,17300.0
2006-11-09 10:45:00,77.36,77.37,77.29,77.29,15100.0,57.2529,57.2603,57.2011,57.2011,15100.0
2006-11-09 10:50:00,77.3,77.33,77.26,77.33,14400.0,57.2085,57.2307,57.1789,57.2307,14400.0
2006-11-09 10:55:00,77.33,77.4,77.3,77.33,9300.0,57.2307,57.2825,57.2085,57.2307,9300.0
2006-11-09 11:00:00,77.33,77.44,77.28,77.43,12100.0,57.2307,57.3121,57.1937,57.3047,12100.0
2006-11-09 11:05:00,77.43,77.58,77.34,77.4,18600.0,57.3047,57.4157,57.2381,57.2825,18600.0
2006-11-09 11:10:00,77.4,77.56,77.26,77.27,17500.0,57.2825,57.4009,57.1789,57.1863,17500.0
2006-11-09 11:15:00,77.26,77.33,77.25,77.25,22500.0,57.1789,57.2307,57.1715,57.1715,22500.0
2006-11-09 11:20:00,77.25,77.26,77.15,77.15,22800.0,57.1715,57.1789,57.0975,57.0975,22800.0
2006-11-09 11:25:00,77.15,77.2,77.09,77.13,29400.0,57.0975,57.1345,57.0531,57.0827,29400.0
2006-11-09 11:30:00,77.12,77.3,77.11,77.26,26000.0,57.0753,57.2085,57.0679,57.1789,26000.0
2006-11-09 11:35:00,77.24,77.34,77.21,77.26,20900.0,57.1641,57.2381,57.1419,57.1789,20900.0
2006-11-09 11:40:00,77.25,77.26,77.1,77.1,20600.0,57.1715,57.1789,57.0605,57.0605,20600.0
2006-11-09 11:45:00,77.1,77.26,77.1,77.25,26400.0,57.0605,57.1789,57.0605,57.1715,26400.0
2006-11-09 11:50:00,77.25,77.3,77.19,77.26,13700.0,57.1715,57.2085,57.1271,57.1789,13700.0
2006-11-09 11:55:00,77.21,77.28,77.2,77.25,6800.0,57.1419,57.1937,57.1345,57.1715,6800.0
2006-11-09 12:00:00,77.25,77.27,77.2,77.2,9500.0,57.1715,57.1863,57.1345,57.1345,9500.0
2006-11-09 12:05:00,77.22,77.22,77.2,77.2,12700.0,57.1493,57.1493,57.1345,57.1345,12700.0
2006-11-09 12:10:00,77.2,77.23,77.2,77.22,27800.0,57.1345,57.1567,57.1345,57.1493,27800.0
2006-11-09 12:15:00,77.22,77.28,77.22,77.25,18000.0,57.1493,57.1937,57.1493,57.1715,18000.0
2006-11-09 12:20:00,77.23,77.32,77.23,77.31,7400.0,57.1567,57.2233,57.1567,57.2159,7400.0
2006-11-09 12:25:00,77.31,77.31,77.2,77.25,10100.0,57.2159,57.2159,57.1345,57.1715,10100.0
2006-11-09 12:30:00,77.26,77.28,77.14,77.14,22500.0,57.1789,57.1937,57.0901,57.0901,22500.0
2006-11-09 12:35:00,77.14,77.15,77.05,77.12,30400.0,57.0901,57.0975,57.0235,57.0753,30400.0
2006-11-09 12:40:00,77.13,77.25,77.09,77.24,34300.0,57.0827,57.1715,57.0531,57.1641,34300.0
2006-11-09 12:45:00,77.24,77.26,77.23,77.26,454400.0,57.1641,57.1789,57.1567,57.1789,454400.0
2006-11-09 12:50:00,77.25,77.3,77.22,77.27,17900.0,57.1715,57.2085,57.1493,57.1863,17900.0
2006-11-09 12:55:00,77.27,77.27,77.21,77.25,10600.0,57.1863,57.1863,57.1419,57.1715,10600.0
2006-11-09 13:00:00,77.25,77.27,77.07,77.23,43800.0,57.1715,57.1863,57.0383,57.1567,43800.0
2006-11-09 13:05:00,77.23,77.26,77.15,77.16,16100.0,57.1567,57.1789,57.0975,57.1049,16100.0
2006-11-09 13:10:00,77.15,77.15,77.08,77.1,17500.0,57.0975,57.0975,57.0457,57.0605,17500.0
2006-11-09 13:15:00,77.11,77.18,77.0,77.18,36200.0,57.0679,57.1197,56.9865,57.1197,36200.0
2006-11-09 13:20:00,77.17,77.27,77.14,77.26,20600.0,57.1123,57.1863,57.0901,57.1789,20600.0
2006-11-09 13:25:00,77.26,77.27,77.2,77.22,27300.0,57.1789,57.1863,57.1345,57.1493,27300.0
2006-11-09 13:30:00,77.21,77.25,77.2,77.23,10500.0,57.1419,57.1715,57.1345,57.1567,10500.0
2006-11-09 13:35:00,77.24,77.25,77.2,77.24,11300.0,57.1641,57.1715,57.1345,57.1641,11300.0
2006-11-09 13:40:00,77.24,77.25,77.2,77.2,14800.0,57.1641,57.1715,57.1345,57.1345,14800.0
2006-11-09 13:45:00,77.2,77.21,77.2,77.2,15800.0,57.1345,57.1419,57.1345,57.1345,15800.0
2006-11-09 13:50:00,77.2,77.21,77.2,77.21,23700.0,57.1345,57.1419,57.1345,57.1419,23700.0
2006-11-09 13:55:00,77.2,77.21,77.2,77.2,16100.0,57.1345,57.1419,57.1345,57.1345,16100.0
2006-11-09 14:00:00,77.2,77.22,77.19,77.22,28600.0,57.1345,57.1493,57.1271,57.1493,28600.0
2006-11-09 14:05:00,77.23,77.25,77.15,77.15,13800.0,57.1567,57.1715,57.0975,57.0975,13800.0
2006-11-09 14:10:00,77.19,77.22,77.18,77.2,29400.0,57.1271,57.1493,57.1197,57.1345,29400.0
2006-11-09 14:15:00,77.2,77.24,77.2,77.21,22000.0,57.1345,57.1641,57.1345,57.1419,22000.0
2006-11-09 14:20:00,77.21,77.25,77.2,77.2,34300.0,57.1419,57.1715,57.1345,57.1345,34300.0
2006-11-09 14:25:00,77.21,77.21,77.2,77.21,22800.0,57.1419,57.1419,57.1345,57.1419,22800.0
2006-11-09 14:30:00,77.2,77.3,77.2,77.21,21300.0,57.1345,57.2085,57.1345,57.1419,21300.0
2006-11-09 14:35:00,77.21,77.22,77.13,77.16,26500.0,57.1419,57.1493,57.0827,57.1049,26500.0
2006-11-09 14:40:00,77.16,77.17,77.05,77.05,63800.0,57.1049,57.1123,57.0235,57.0235,63800.0
2006-11-09 14:45:00,77.03,77.06,77.01,77.02,26400.0,57.0087,57.0309,56.9939,57.0013,26400.0
2006-11-09 14:50:00,77.02,77.04,76.89,76.99,65500.0,57.0013,57.0161,56.9051,56.9791,65500.0
2006-11-09 14:55:00,76.98,77.01,76.94,76.95,41100.0,56.9717,56.9939,56.9421,56.9495,41100.0
2006-11-09 15:00:00,76.95,77.04,76.95,76.99,76100.0,56.9495,57.0161,56.9495,56.9791,76100.0
2006-11-09 15:05:00,76.97,76.97,76.8,76.85,27400.0,56.9643,56.9643,56.8385,56.8755,27400.0
2006-11-09 15:10:00,76.85,76.85,76.66,76.66,41600.0,56.8755,56.8755,56.7349,56.7349,41600.0
2006-11-09 15:15:00,76.68,76.88,76.65,76.82,54400.0,56.7497,56.8977,56.7275,56.8533,54400.0
2006-11-09 15:20:00,76.83,76.83,76.7,76.7,39400.0,56.8607,56.8607,56.7645,56.7645,39400.0
2006-11-09 15:25:00,76.7,76.71,76.66,76.68,47000.0,56.7645,56.7719,56.7349,56.7497,47000.0
2006-11-09 15:30:00,76.68,76.79,76.65,76.71,58500.0,56.7497,56.8311,56.7275,56.7719,58500.0
2006-11-09 15:35:00,76.71,76.72,76.62,76.68,57900.0,56.7719,56.7793,56.7053,56.7497,57900.0
2006-11-09 15:40:00,76.68,76.68,76.54,76.55,43500.0,56.7497,56.7497,56.6461,56.6535,43500.0
2006-11-09 15:45:00,76.54,76.55,76.43,76.44,100400.0,56.6461,56.6535,56.5646,56.572,100400.0
2006-11-09 15:50:00,76.43,76.51,76.28,76.29,83700.0,56.5646,56.6238,56.4536,56.461,83700.0
2006-11-09 15:55:00,76.28,76.43,76.22,76.43,122600.0,56.4536,56.5646,56.4092,56.5646,122600.0
2006-11-10 09:30:00,76.67,76.87,76.65,76.78,68400.0,56.7423,56.8903,56.7275,56.8237,68400.0
2006-11-10 09:35:00,76.86,77.06,76.8,77.0,37800.0,56.8829,57.0309,56.8385,56.9865,37800.0
2006-11-10 09:40:00,77.01,77.15,76.79,76.9,54200.0,56.9939,57.0975,56.8311,56.9125,54200.0
2006-11-10 09:45:00,76.91,77.01,76.85,76.89,15100.0,56.9199,56.9939,56.8755,56.9051,15100.0
2006-11-10 09:50:00,76.9,77.08,76.9,76.99,80900.0,56.9125,57.0457,56.9125,56.9791,80900.0
2006-11-10 09:55:00,76.98,77.05,76.96,77.05,11500.0,56.9717,57.0235,56.9569,57.0235,11500.0
2006-11-10 10:00:00,77.05,77.35,77.05,77.3,44100.0,57.0235,57.2455,57.0235,57.2085,44100.0
2006-11-10 10:05:00,77.3,77.3,77.22,77.24,10800.0,57.2085,57.2085,57.1493,57.1641,10800.0
2006-11-10 10:10:00,77.24,77.24,77.14,77.17,14200.0,57.1641,57.1641,57.0901,57.1123,14200.0
2006-11-10 10:15:00,77.17,77.42,77.17,77.42,34000.0,57.1123,57.2973,57.1123,57.2973,34000.0
2006-11-10 10:20:00,77.42,77.48,77.35,77.48,36600.0,57.2973,57.3417,57.2455,57.3417,36600.0
2006-11-10 10:25:00,77.49,77.64,77.44,77.46,33900.0,57.3491,57.4601,57.3121,57.3269,33900.0
2006-11-10 10:30:00,77.47,77.47,77.23,77.32,22300.0,57.3343,57.3343,57.1567,57.2233,22300.0
2006-11-10 10:35:00,77.29,77.38,77.22,77.36,19900.0,57.2011,57.2677,57.1493,57.2529,19900.0
2006-11-10 10:40:00,77.35,77.4,77.29,77.29,17400.0,57.2455,57.2825,57.2011,57.2011,17400.0
2006-11-10 10:45:00,77.27,77.4,77.25,77.38,19500.0,57.1863,57.2825,57.1715,57.2677,19500.0
2006-11-10 10:50:00,77.38,77.38,77.33,77.35,19000.0,57.2677,57.2677,57.2307,57.2455,19000.0
2006-11-10 10:55:00,77.35,77.35,77.24,77.24,31900.0,57.2455,57.2455,57.1641,57.1641,31900.0
2006-11-10 11:00:00,77.24,77.25,77.09,77.09,21300.0,57.1641,57.1715,57.0531,57.0531,21300.0
2006-11-10 11:05:00,77.09,77.14,77.05,77.14,16700.0,57.0531,57.0901,57.0235,57.0901,16700.0
2006-11-10 11:10:00,77.13,77.14,77.04,77.05,23400.0,57.0827,57.0901,57.0161,57.0235,23400.0
2006-11-10 11:15:00,77.04,77.05,77.01,77.05,8800.0,57.0161,57.0235,56.9939,57.0235,8800.0
2006-11-10 11:20:00,77.04,77.05,77.0,77.02,18100.0,57.0161,57.0235,56.9865,57.0013,18100.0
2006-11-10 11:25:00,77.04,77.04,77.0,77.01,6500.0,57.0161,57.0161,56.9865,56.9939,6500.0
2006-11-10 11:30:00,77.0,77.09,76.99,77.07,14500.0,56.9865,57.0531,56.9791,57.0383,14500.0
2006-11-10 11:35:00,77.06,77.16,77.06,77.13,13600.0,57.0309,57.1049,57.0309,57.0827,13600.0
2006-11-10 11:40:00,77.12,77.22,77.12,77.22,17400.0,57.0753,57.1493,57.0753,57.1493,17400.0
2006-11-10 11:45:00,77.23,77.23,77.1,77.11,13700.0,57.1567,57.1567,57.0605,57.0679,13700.0
2006-11-10 11:50:00,77.11,77.26,77.11,77.23,32000.0,57.0679,57.1789,57.0679,57.1567,32000.0
2006-11-10 11:55:00,77.23,77.24,77.18,77.2,11400.0,57.1567,57.1641,57.1197,57.1345,11400.0
2006-11-10 12:00:00,77.17,77.29,77.16,77.25,10100.0,57.1123,57.2011,57.1049,57.1715,10100.0
2006-11-10 12:05:00,77.25,77.25,77.16,77.19,8000.0,57.1715,57.1715,57.1049,57.1271,8000.0
2006-11-10 12:10:00,77.16,77.21,77.1,77.13,8700.0,57.1049,57.1419,57.0605,57.0827,8700.0
2006-11-10 12:15:00,77.12,77.12,77.07,77.07,3500.0,57.0753,57.0753,57.0383,57.0383,3500.0
2006-11-10 12:20:00,77.07,77.09,77.05,77.07,8200.0,57.0383,57.0531,57.0235,57.0383,8200.0
2006-11-10 12:25:00,77.06,77.08,77.04,77.05,4000.0,57.0309,57.0457,57.0161,57.0235,4000.0
2006-11-10 12:30:00,77.04,77.05,76.99,77.01,12900.0,57.0161,57.0235,56.9791,56.9939,12900.0
2006-11-10 12:35:00,77.01,77.05,76.97,77.05,9200.0,56.9939,57.0235,56.9643,57.0235,9200.0
2006-11-10 12:40:00,77.05,77.05,76.97,76.97,7600.0,57.0235,57.0235,56.9643,56.9643,7600.0
2006-11-10 12:45:00,76.95,77.01,76.95,77.01,13700.0,56.9495,56.9939,56.9495,56.9939,13700.0
2006-11-10 12:50:00,77.02,77.08,77.01,77.01,17000.0,57.0013,57.0457,56.9939,56.9939,17000.0
2006-11-10 12:55:00,77.0,77.14,76.98,77.12,25500.0,56.9865,57.0901,56.9717,57.0753,25500.0
2006-11-10 13:00:00,77.12,77.14,77.01,77.04,10600.0,57.0753,57.0901,56.9939,57.0161,10600.0
2006-11-10 13:05:00,77.03,77.13,77.03,77.09,18200.0,57.0087,57.0827,57.0087,57.0531,18200.0
2006-11-10 13:10:00,77.11,77.11,76.96,76.96,11200.0,57.0679,57.0679,56.9569,56.9569,11200.0
2006-11-10 13:15:00,76.98,77.05,76.95,77.03,9500.0,56.9717,57.0235,56.9495,57.0087,9500.0
2006-11-10 13:20:00,77.04,77.07,77.01,77.02,16200.0,57.0161,57.0383,56.9939,57.0013,16200.0
2006-11-10 13:25:00,77.0,77.0,76.87,76.93,12600.0,56.9865,56.9865,56.8903,56.9347,12600.0
2006-11-10 13:30:00,76.9,76.91,76.84,76.86,14500.0,56.9125,56.9199,56.8681,56.8829,14500.0
2006-11-10 13:35:00,76.83,76.83,76.74,76.74,21600.0,56.8607,56.8607,56.7941,56.7941,21600.0
2006-11-10 13:40:00,76.75,76.88,76.73,76.81,21700.0,56.8015,56.8977,56.7867,56.8459,21700.0
2006-11-10 13:45:00,76.81,76.92,76.79,76.89,11300.0,56.8459,56.9273,56.8311,56.9051,11300.0
2006-11-10 13:50:00,76.88,77.0,76.88,76.94,8600.0,56.8977,56.9865,56.8977,56.9421,8600.0
2006-11-10 13:55:00,76.93,76.95,76.87,76.95,11400.0,56.9347,56.9495,56.8903,56.9495,11400.0
2006-11-10 14:00:00,76.95,76.95,76.9,76.95,5000.0,56.9495,56.9495,56.9125,56.9495,5000.0
2006-11-10 14:05:00,76.99,77.02,76.99,77.01,6300.0,56.9791,57.0013,56.9791,56.9939,6300.0
2006-11-10 14:10:00,77.02,77.1,77.01,77.01,13900.0,57.0013,57.0605,56.9939,56.9939,13900.0
2006-11-10 14:15:00,77.01,77.13,76.99,77.13,10400.0,56.9939,57.0827,56.9791,57.0827,10400.0
2006-11-10 14:20:00,77.13,77.13,77.08,77.09,9200.0,57.0827,57.0827,57.0457,57.0531,9200.0
2006-11-10 14:25:00,77.1,77.13,77.06,77.08,19100.0,57.0605,57.0827,57.0309,57.0457,19100.0
2006-11-10 14:30:00,77.08,77.09,77.06,77.08,6200.0,57.0457,57.0531,57.0309,57.0457,6200.0
2006-11-10 14:35:00,77.07,77.15,77.05,77.14,9600.0,57.0383,57.0975,57.0235,57.0901,9600.0
2006-11-10 14:40:00,77.15,77.19,77.11,77.19,19900.0,57.0975,57.1271,57.0679,57.1271,19900.0
2006-11-10 14:45:00,77.19,77.23,77.16,77.17,22200.0,57.1271,57.1567,57.1049,57.1123,22200.0
2006-11-10 14:50:00,77.17,77.25,77.15,77.18,17500.0,57.1123,57.1715,57.0975,57.1197,17500.0
2006-11-10 14:55:00,77.2,77.28,77.19,77.21,19400.0,57.1345,57.1937,57.1271,57.1419,19400.0
2006-11-10 15:00:00,77.23,77.23,77.16,77.16,15800.0,57.1567,57.1567,57.1049,57.1049,15800.0
2006-11-10 15:05:00,77.16,77.18,77.1,77.11,13600.0,57.1049,57.1197,57.0605,57.0679,13600.0
2006-11-10 15:10:00,77.11,77.17,77.1,77.13,20600.0,57.0679,57.1123,57.0605,57.0827,20600.0
2006-11-10 15:15:00,77.13,77.19,77.13,77.18,15000.0,57.0827,57.1271,57.0827,57.1197,15000.0
2006-11-10 15:20:00,77.19,77.24,77.18,77.22,18700.0,57.1271,57.1641,57.1197,57.1493,18700.0
2006-11-10 15:25:00,77.22,77.29,77.18,77.25,17000.0,57.1493,57.2011,57.1197,57.1715,17000.0
2006-11-10 15:30:00,77.25,77.29,77.23,77.25,19700.0,57.1715,57.2011,57.1567,57.1715,19700.0
2006-11-10 15:35:00,77.24,77.3,77.24,77.3,20900.0,57.1641,57.2085,57.1641,57.2085,20900.0
2006-11-10 15:40:00,77.29,77.34,77.29,77.3,26500.0,57.2011,57.2381,57.2011,57.2085,26500.0
2006-11-10 15:45:00,77.31,77.38,77.3,77.38,39700.0,57.2159,57.2677,57.2085,57.2677,39700.0
2006-11-10 15:50:00,77.37,77.5,77.37,77.5,65200.0,57.2603,57.3565,57.2603,57.3565,65200.0
2006-11-10 15:55:00,77.5,77.57,77.47,77.51,100300.0,57.3565,57.4083,57.3343,57.3639,100300.0
2006-11-13 09:30:00,77.5,77.96,77.48,77.96,29200.0,57.3565,57.697,57.3417,57.697,29200.0
2006-11-13 09:35:00,77.93,77.95,77.64,77.69,36000.0,57.6748,57.6896,57.4601,57.4971,36000.0
2006-11-13 09:40:00,77.71,77.97,77.71,77.9,30800.0,57.5119,57.7044,57.5119,57.6526,30800.0
2006-11-13 09:45:00,77.92,77.96,77.67,77.79,66100.0,57.6674,57.697,57.4823,57.5712,66100.0
2006-11-13 09:50:00,77.74,77.98,77.74,77.93,44200.0,57.5342,57.7118,57.5342,57.6748,44200.0
2006-11-13 09:55:00,77.89,78.25,77.84,77.84,40200.0,57.6452,57.9116,57.6082,57.6082,40200.0
2006-11-13 10:00:00,77.86,78.05,77.86,77.88,19100.0,57.623,57.7636,57.623,57.6378,19100.0
2006-11-13 10:05:00,77.9,77.91,77.82,77.87,15100.0,57.6526,57.66,57.5934,57.6304,15100.0
2006-11-13 10:10:00,77.88,78.0,77.88,78.0,14600.0,57.6378,57.7266,57.6378,57.7266,14600.0
2006-11-13 10:15:00,77.98,78.03,77.89,77.98,26100.0,57.7118,57.7488,57.6452,57.7118,26100.0
2006-11-13 10:20:00,77.99,78.05,77.99,78.05,9700.0,57.7192,57.7636,57.7192,57.7636,9700.0
2006-11-13 10:25:00,78.05,78.13,78.02,78.12,20200.0,57.7636,57.8228,57.7414,57.8154,20200.0
2006-11-13 10:30:00,78.13,78.13,77.9,78.05,26300.0,57.8228,57.8228,57.6526,57.7636,26300.0
2006-11-13 10:35:00,78.04,78.19,78.04,78.12,22800.0,57.7562,57.8672,57.7562,57.8154,22800.0
2006-11-13 10:40:00,78.12,78.2,78.12,78.15,23000.0,57.8154,57.8746,57.8154,57.8376,23000.0
2006-11-13 10:45:00,78.15,78.25,78.15,78.19,13700.0,57.8376,57.9116,57.8376,57.8672,13700.0
2006-11-13 10:50:00,78.16,78.27,78.15,78.16,21700.0,57.845,57.9264,57.8376,57.845,21700.0
2006-11-13 10:55:00,78.16,78.19,78.02,78.09,18700.0,57.845,57.8672,57.7414,57.7932,18700.0
2006-11-13 11:00:00,78.11,78.15,78.1,78.1,6400.0,57.808,57.8376,57.8006,57.8006,6400.0
2006-11-13 11:05:00,78.07,78.11,78.01,78.06,9000.0,57.7784,57.808,57.734,57.771,9000.0
2006-11-13 11:10:00,78.04,78.1,77.97,77.97,7800.0,57.7562,57.8006,57.7044,57.7044,7800.0
2006-11-13 11:15:00,77.95,78.08,77.52,78.04,27300.0,57.6896,57.7858,57.3713,57.7562,27300.0
2006-11-13 11:20:00,78.05,78.11,78.0,78.07,8900.0,57.7636,57.808,57.7266,57.7784,8900.0
2006-11-13 11:25:00,78.07,78.08,77.95,77.95,13200.0,57.7784,57.7858,57.6896,57.6896,13200.0
2006-11-13 11:30:00,77.95,77.95,77.85,77.92,12200.0,57.6896,57.6896,57.6156,57.6674,12200.0
2006-11-13 11:35:00,77.94,77.94,77.8,77.9,14300.0,57.6822,57.6822,57.5786,57.6526,14300.0
2006-11-13 11:40:00,77.88,77.94,77.88,77.9,7300.0,57.6378,57.6822,57.6378,57.6526,7300.0
2006-11-13 11:45:00,77.9,77.99,77.9,77.99,7700.0,57.6526,57.7192,57.6526,57.7192,7700.0
2006-11-13 11:50:00,77.99,77.99,77.96,77.96,4000.0,57.7192,57.7192,57.697,57.697,4000.0
2006-11-13 11:55:00,77.97,78.0,77.95,77.98,14000.0,57.7044,57.7266,57.6896,57.7118,14000.0
2006-11-13 12:00:00,77.98,77.98,77.84,77.91,12100.0,57.7118,57.7118,57.6082,57.66,12100.0
2006-11-13 12:05:00,77.92,77.98,77.9,77.96,4800.0,57.6674,57.7118,57.6526,57.697,4800.0
2006-11-13 12:10:00,77.96,77.98,77.91,77.93,10700.0,57.697,57.7118,57.66,57.6748,10700.0
2006-11-13 12:15:00,77.91,77.93,77.91,77.92,1700.0,57.66,57.6748,57.66,57.6674,1700.0
2006-11-13 12:20:00,77.91,77.94,77.88,77.94,6400.0,57.66,57.6822,57.6378,57.6822,6400.0
2006-11-13 12:25:00,77.95,77.95,77.88,77.88,10100.0,57.6896,57.6896,57.6378,57.6378,10100.0
2006-11-13 12:30:00,77.88,77.93,77.87,77.89,9900.0,57.6378,57.6748,57.6304,57.6452,9900.0
2006-11-13 12:35:00,77.88,77.9,77.87,77.87,5600.0,57.6378,57.6526,57.6304,57.6304,5600.0
2006-11-13 12:40:00,77.87,77.93,77.86,77.89,8900.0,57.6304,57.6748,57.623,57.6452,8900.0
2006-11-13 12:45:00,77.89,77.97,77.86,77.86,20300.0,57.6452,57.7044,57.623,57.623,20300.0
2006-11-13 12:50:00,77.87,77.91,77.84,77.87,12900.0,57.6304,57.66,57.6082,57.6304,12900.0
2006-11-13 12:55:00,77.87,77.88,77.84,77.85,4400.0,57.6304,57.6378,57.6082,57.6156,4400.0
2006-11-13 13:00:00,77.84,77.84,77.76,77.76,8400.0,57.6082,57.6082,57.549,57.549,8400.0
2006-11-13 13:05:00,77.75,77.78,77.72,77.73,12700.0,57.5416,57.5638,57.5193,57.5268,12700.0
2006-11-13 13:10:00,77.75,77.84,77.73,77.79,9200.0,57.5416,57.6082,57.5268,57.5712,9200.0
2006-11-13 13:15:00,77.77,77.83,77.77,77.79,3400.0,57.5564,57.6008,57.5564,57.5712,3400.0
2006-11-13 13:20:00,77.79,77.79,77.74,77.75,4900.0,57.5712,57.5712,57.5342,57.5416,4900.0
2006-11-13 13:25:00,77.75,77.76,77.72,77.73,5400.0,57.5416,57.549,57.5193,57.5268,5400.0
2006-11-13 13:30:00,77.74,77.74,77.7,77.71,5900.0,57.5342,57.5342,57.5045,57.5119,5900.0
2006-11-13 13:35:00,77.72,77.75,77.71,77.71,2000.0,57.5193,57.5416,57.5119,57.5119,2000.0
2006-11-13 13:40:00,77.73,77.74,77.7,77.71,6300.0,57.5268,57.5342,57.5045,57.5119,6300.0
2006-11-13 13:45:00,77.7,77.74,77.65,77.72,17800.0,57.5045,57.5342,57.4675,57.5193,17800.0
2006-11-13 13:50:00,77.72,77.8,77.72,77.78,9500.0,57.5193,57.5786,57.5193,57.5638,9500.0
2006-11-13 13:55:00,77.79,77.82,77.78,77.79,11000.0,57.5712,57.5934,57.5638,57.5712,11000.0
2006-11-13 14:00:00,77.79,77.83,77.76,77.76,7100.0,57.5712,57.6008,57.549,57.549,7100.0
2006-11-13 14:05:00,77.75,77.79,77.72,77.79,7400.0,57.5416,57.5712,57.5193,57.5712,7400.0
2006-11-13 14:10:00,77.75,77.79,77.69,77.79,6600.0,57.5416,57.5712,57.4971,57.5712,6600.0
2006-11-13 14:15:00,77.72,77.8,77.7,77.77,6000.0,57.5193,57.5786,57.5045,57.5564,6000.0
2006-11-13 14:20:00,77.78,77.85,77.76,77.79,17200.0,57.5638,57.6156,57.549,57.5712,17200.0
2006-11-13 14:25:00,77.78,77.83,77.77,77.82,8700.0,57.5638,57.6008,57.5564,57.5934,8700.0
2006-11-13 14:30:00,77.82,77.86,77.79,77.85,9100.0,57.5934,57.623,57.5712,57.6156,9100.0
2006-11-13 14:35:00,77.85,77.85,77.8,77.8,3100.0,57.6156,57.6156,57.5786,57.5786,3100.0
2006-11-13 14:40:00,77.81,77.84,77.78,77.81,9800.0,57.586,57.6082,57.5638,57.586,9800.0
2006-11-13 14:45:00,77.82,77.82,77.65,77.65,32300.0,57.5934,57.5934,57.4675,57.4675,32300.0
2006-11-13 14:50:00,77.64,77.65,77.62,77.65,11200.0,57.4601,57.4675,57.4453,57.4675,11200.0
2006-11-13 14:55:00,77.65,77.7,77.62,77.64,7600.0,57.4675,57.5045,57.4453,57.4601,7600.0
2006-11-13 15:00:00,77.65,77.65,77.54,77.56,9300.0,57.4675,57.4675,57.3861,57.4009,9300.0
2006-11-13 15:05:00,77.55,77.56,77.41,77.42,22200.0,57.3935,57.4009,57.2899,57.2973,22200.0
2006-11-13 15:10:00,77.42,77.58,77.4,77.55,16100.0,57.2973,57.4157,57.2825,57.3935,16100.0
2006-11-13 15:15:00,77.54,77.54,77.38,77.38,19700.0,57.3861,57.3861,57.2677,57.2677,19700.0
2006-11-13 15:20:00,77.39,77.4,77.33,77.36,18200.0,57.2751,57.2825,57.2307,57.2529,18200.0
2006-11-13 15:25:00,77.35,77.5,77.35,77.39,12300.0,57.2455,57.3565,57.2455,57.2751,12300.0
2006-11-13 15:30:00,77.38,77.38,77.3,77.38,18900.0,57.2677,57.2677,57.2085,57.2677,18900.0
2006-11-13 15:35:00,77.38,77.45,77.33,77.44,24000.0,57.2677,57.3195,57.2307,57.3121,24000.0
2006-11-13 15:40:00,77.43,77.43,77.35,77.41,17800.0,57.3047,57.3047,57.2455,57.2899,17800.0
2006-11-13 15:45:00,77.41,77.46,77.35,77.46,10700.0,57.2899,57.3269,57.2455,57.3269,10700.0
2006-11-13 15:50:00,77.46,77.58,77.43,77.48,15100.0,57.3269,57.4157,57.3047,57.3417,15100.0
2006-11-13 15:55:00,77.47,77.48,77.42,77.44,18800.0,57.3343,57.3417,57.2973,57.3121,18800.0
2006-11-14 09:30:00,77.5,77.77,77.06,77.06,60500.0,57.3565,57.5564,57.0309,57.0309,60500.0
2006-11-14 09:35:00,77.07,77.07,76.85,76.87,53900.0,57.0383,57.0383,56.8755,56.8903,53900.0
2006-11-14 09:40:00,76.86,76.89,76.61,76.64,82700.0,56.8829,56.9051,56.6979,56.7201,82700.0
2006-11-14 09:45:00,76.63,76.7,76.6,76.7,35000.0,56.7127,56.7645,56.6905,56.7645,35000.0
2006-11-14 09:50:00,76.68,76.73,76.41,76.42,51200.0,56.7497,56.7867,56.5498,56.5572,51200.0
2006-11-14 09:55:00,76.43,76.65,76.41,76.52,38100.0,56.5646,56.7275,56.5498,56.6312,38100.0
2006-11-14 10:00:00,76.52,76.59,76.48,76.5,56700.0,56.6312,56.6831,56.6016,56.6164,56700.0
2006-11-14 10:05:00,76.5,76.67,76.5,76.66,38600.0,56.6164,56.7423,56.6164,56.7349,38600.0
2006-11-14 10:10:00,76.66,76.74,76.52,76.57,19500.0,56.7349,56.7941,56.6312,56.6683,19500.0
2006-11-14 10:15:00,76.57,76.66,76.47,76.64,19100.0,56.6683,56.7349,56.5942,56.7201,19100.0
2006-11-14 10:20:00,76.63,76.63,76.51,76.51,18500.0,56.7127,56.7127,56.6238,56.6238,18500.0
2006-11-14 10:25:00,76.5,76.51,76.33,76.47,36500.0,56.6164,56.6238,56.4906,56.5942,36500.0
2006-11-14 10:30:00,76.47,76.52,76.33,76.42,16700.0,56.5942,56.6312,56.4906,56.5572,16700.0
2006-11-14 10:35:00,76.44,76.53,76.41,76.5,13300.0,56.572,56.6386,56.5498,56.6164,13300.0
2006-11-14 10:40:00,76.5,76.82,76.5,76.81,47200.0,56.6164,56.8533,56.6164,56.8459,47200.0
2006-11-14 10:45:00,76.81,77.0,76.78,77.0,31800.0,56.8459,56.9865,56.8237,56.9865,31800.0
2006-11-14 10:50:00,77.0,77.12,76.99,77.01,27300.0,56.9865,57.0753,56.9791,56.9939,27300.0
2006-11-14 10:55:00,77.02,77.14,77.0,77.0,11700.0,57.0013,57.0901,56.9865,56.9865,11700.0
2006-11-14 11:00:00,76.98,77.0,76.88,76.9,12000.0,56.9717,56.9865,56.8977,56.9125,12000.0
2006-11-14 11:05:00,76.9,77.07,76.9,77.03,16200.0,56.9125,57.0383,56.9125,57.0087,16200.0
2006-11-14 11:10:00,77.01,77.04,76.97,76.97,64000.0,56.9939,57.0161,56.9643,56.9643,64000.0
2006-11-14 11:15:00,76.97,77.0,76.92,76.97,24200.0,56.9643,56.9865,56.9273,56.9643,24200.0
2006-11-14 11:20:00,76.98,77.02,76.89,77.02,33600.0,56.9717,57.0013,56.9051,57.0013,33600.0
2006-11-14 11:25:00,77.01,77.03,76.94,76.98,18400.0,56.9939,57.0087,56.9421,56.9717,18400.0
2006-11-14 11:30:00,76.98,77.04,76.98,76.98,19000.0,56.9717,57.0161,56.9717,56.9717,19000.0
2006-11-14 11:35:00,76.98,77.07,76.97,77.03,23100.0,56.9717,57.0383,56.9643,57.0087,23100.0
2006-11-14 11:40:00,77.03,77.09,76.97,76.97,31900.0,57.0087,57.0531,56.9643,56.9643,31900.0
2006-11-14 11:45:00,76.95,76.95,76.91,76.91,7800.0,56.9495,56.9495,56.9199,56.9199,7800.0
2006-11-14 11:50:00,76.92,76.94,76.8,76.8,12800.0,56.9273,56.9421,56.8385,56.8385,12800.0
2006-11-14 11:55:00,76.81,76.85,76.77,76.85,9000.0,56.8459,56.8755,56.8163,56.8755,9000.0
2006-11-14 12:00:00,76.85,76.89,76.81,76.82,63000.0,56.8755,56.9051,56.8459,56.8533,63000.0
2006-11-14 12:05:00,76.81,76.81,76.73,76.73,18100.0,56.8459,56.8459,56.7867,56.7867,18100.0
2006-11-14 12:10:00,76.73,76.83,76.73,76.79,10700.0,56.7867,56.8607,56.7867,56.8311,10700.0
2006-11-14 12:15:00,76.77,76.78,76.71,76.78,11300.0,56.8163,56.8237,56.7719,56.8237,11300.0
2006-11-14 12:20:00,76.78,76.81,76.75,76.8,6700.0,56.8237,56.8459,56.8015,56.8385,6700.0
2006-11-14 12:25:00,76.78,76.8,76.71,76.76,37100.0,56.8237,56.8385,56.7719,56.8089,37100.0
2006-11-14 12:30:00,76.76,76.76,76.75,76.76,5600.0,56.8089,56.8089,56.8015,56.8089,5600.0
2006-11-14 12:35:00,76.76,76.8,76.76,76.79,6100.0,56.8089,56.8385,56.8089,56.8311,6100.0
2006-11-14 12:40:00,76.79,76.84,76.79,76.82,7800.0,56.8311,56.8681,56.8311,56.8533,7800.0
2006-11-14 12:45:00,76.82,76.84,76.81,76.82,21300.0,56.8533,56.8681,56.8459,56.8533,21300.0
2006-11-14 12:50:00,76.82,76.84,76.79,76.79,38300.0,56.8533,56.8681,56.8311,56.8311,38300.0
2006-11-14 12:55:00,76.79,76.91,76.76,76.89,16000.0,56.8311,56.9199,56.8089,56.9051,16000.0
2006-11-14 13:00:00,76.9,76.91,76.82,76.82,14400.0,56.9125,56.9199,56.8533,56.8533,14400.0
2006-11-14 13:05:00,76.83,76.87,76.82,76.86,10400.0,56.8607,56.8903,56.8533,56.8829,10400.0
2006-11-14 13:10:00,76.87,76.87,76.78,76.79,4500.0,56.8903,56.8903,56.8237,56.8311,4500.0
2006-11-14 13:15:00,76.81,76.86,76.81,76.86,6100.0,56.8459,56.8829,56.8459,56.8829,6100.0
2006-11-14 13:20:00,76.85,77.0,76.85,76.99,13900.0,56.8755,56.9865,56.8755,56.9791,13900.0
2006-11-14 13:25:00,76.99,76.99,76.87,76.88,5100.0,56.9791,56.9791,56.8903,56.8977,5100.0
2006-11-14 13:30:00,76.88,76.91,76.83,76.85,8500.0,56.8977,56.9199,56.8607,56.8755,8500.0
2006-11-14 13:35:00,76.82,76.89,76.82,76.85,18400.0,56.8533,56.9051,56.8533,56.8755,18400.0
2006-11-14 13:40:00,76.85,76.85,76.8,76.81,8300.0,56.8755,56.8755,56.8385,56.8459,8300.0
2006-11-14 13:45:00,76.82,76.88,76.79,76.86,21000.0,56.8533,56.8977,56.8311,56.8829,21000.0
2006-11-14 13:50:00,76.86,76.87,76.78,76.83,33100.0,56.8829,56.8903,56.8237,56.8607,33100.0
2006-11-14 13:55:00,76.81,76.84,76.79,76.79,16800.0,56.8459,56.8681,56.8311,56.8311,16800.0
2006-11-14 14:00:00,76.8,76.84,76.78,76.81,12200.0,56.8385,56.8681,56.8237,56.8459,12200.0
2006-11-14 14:05:00,76.81,76.86,76.8,76.83,22200.0,56.8459,56.8829,56.8385,56.8607,22200.0
2006-11-14 14:10:00,76.83,76.85,76.76,76.79,49800.0,56.8607,56.8755,56.8089,56.8311,49800.0
2006-11-14 14:15:00,76.79,76.81,76.76,76.8,12000.0,56.8311,56.8459,56.8089,56.8385,12000.0
2006-11-14 14:20:00,76.8,76.8,76.68,76.73,16600.0,56.8385,56.8385,56.7497,56.7867,16600.0
2006-11-14 14:25:00,76.74,76.8,76.71,76.8,17100.0,56.7941,56.8385,56.7719,56.8385,17100.0
2006-11-14 14:30:00,76.81,76.82,76.74,76.76,16900.0,56.8459,56.8533,56.7941,56.8089,16900.0
2006-11-14 14:35:00,76.79,76.85,76.72,76.85,50800.0,56.8311,56.8755,56.7793,56.8755,50800.0
2006-11-14 14:40:00,76.85,77.04,76.84,77.03,57700.0,56.8755,57.0161,56.8681,57.0087,57700.0
2006-11-14 14:45:00,77.03,77.16,76.98,77.1,36900.0,57.0087,57.1049,56.9717,57.0605,36900.0
2006-11-14 14:50:00,77.1,77.23,77.1,77.22,35200.0,57.0605,57.1567,57.0605,57.1493,35200.0
2006-11-14 14:55:00,77.21,77.27,77.1,77.14,54900.0,57.1419,57.1863,57.0605,57.0901,54900.0
2006-11-14 15:00:00,77.11,77.4,77.01,77.36,43000.0,57.0679,57.2825,56.9939,57.2529,43000.0
2006-11-14 15:05:00,77.36,77.38,77.26,77.27,32700.0,57.2529,57.2677,57.1789,57.1863,32700.0
2006-11-14 15:10:00,77.27,77.28,77.13,77.16,21100.0,57.1863,57.1937,57.0827,57.1049,21100.0
2006-11-14 15:15:00,77.17,77.18,77.02,77.05,30900.0,57.1123,57.1197,57.0013,57.0235,30900.0
2006-11-14 15:20:00,77.06,77.06,76.93,76.93,46200.0,57.0309,57.0309,56.9347,56.9347,46200.0
2006-11-14 15:25:00,76.94,76.94,76.8,76.82,34100.0,56.9421,56.9421,56.8385,56.8533,34100.0
2006-11-14 15:30:00,76.82,76.89,76.81,76.86,75700.0,56.8533,56.9051,56.8459,56.8829,75700.0
2006-11-14 15:35:00,76.85,76.89,76.83,76.83,38300.0,56.8755,56.9051,56.8607,56.8607,38300.0
2006-11-14 15:40:00,76.86,76.88,76.82,76.86,23900.0,56.8829,56.8977,56.8533,56.8829,23900.0
2006-11-14 15:45:00,76.86,76.93,76.84,76.89,37900.0,56.8829,56.9347,56.8681,56.9051,37900.0
2006-11-14 15:50:00,76.89,77.02,76.88,76.98,46000.0,56.9051,57.0013,56.8977,56.9717,46000.0
2006-11-14 15:55:00,76.99,77.05,76.99,77.05,58200.0,56.9791,57.0235,56.9791,57.0235,58200.0
2006-11-15 09:30:00,77.0,77.05,76.89,76.89,15500.0,56.9865,57.0235,56.9051,56.9051,15500.0
2006-11-15 09:35:00,76.76,76.99,76.76,76.95,12400.0,56.8089,56.9791,56.8089,56.9495,12400.0
2006-11-15 09:40:00,76.94,77.0,76.82,76.84,21800.0,56.9421,56.9865,56.8533,56.8681,21800.0
2006-11-15 09:45:00,76.84,76.96,76.78,76.85,19200.0,56.8681,56.9569,56.8237,56.8755,19200.0
2006-11-15 09:50:00,76.86,76.91,76.75,76.86,16500.0,56.8829,56.9199,56.8015,56.8829,16500.0
2006-11-15 09:55:00,76.87,76.96,76.86,76.95,15200.0,56.8903,56.9569,56.8829,56.9495,15200.0
2006-11-15 10:00:00,76.96,76.96,76.78,76.79,16900.0,56.9569,56.9569,56.8237,56.8311,16900.0
2006-11-15 10:05:00,76.79,76.89,76.76,76.83,27800.0,56.8311,56.9051,56.8089,56.8607,27800.0
2006-11-15 10:10:00,76.84,76.84,76.6,76.82,45900.0,56.8681,56.8681,56.6905,56.8533,45900.0
2006-11-15 10:15:00,76.87,76.89,76.68,76.74,31000.0,56.8903,56.9051,56.7497,56.7941,31000.0
2006-11-15 10:20:00,76.73,76.8,76.73,76.77,10800.0,56.7867,56.8385,56.7867,56.8163,10800.0
2006-11-15 10:25:00,76.77,76.81,76.74,76.79,39000.0,56.8163,56.8459,56.7941,56.8311,39000.0
2006-11-15 10:30:00,76.8,76.82,76.66,76.78,25600.0,56.8385,56.8533,56.7349,56.8237,25600.0
2006-11-15 10:35:00,76.79,76.91,76.78,76.89,20000.0,56.8311,56.9199,56.8237,56.9051,20000.0
2006-11-15 10:40:00,76.87,76.93,76.86,76.91,12100.0,56.8903,56.9347,56.8829,56.9199,12100.0
2006-11-15 10:45:00,76.92,76.95,76.91,76.95,9800.0,56.9273,56.9495,56.9199,56.9495,9800.0
2006-11-15 10:50:00,76.94,76.98,76.88,76.94,40900.0,56.9421,56.9717,56.8977,56.9421,40900.0
2006-11-15 10:55:00,76.95,76.95,76.85,76.86,24400.0,56.9495,56.9495,56.8755,56.8829,24400.0
2006-11-15 11:00:00,76.84,76.92,76.83,76.91,28700.0,56.8681,56.9273,56.8607,56.9199,28700.0
2006-11-15 11:05:00,76.91,76.92,76.83,76.83,12300.0,56.9199,56.9273,56.8607,56.8607,12300.0
2006-11-15 11:10:00,76.83,76.99,76.83,76.98,16200.0,56.8607,56.9791,56.8607,56.9717,16200.0
2006-11-15 11:15:00,77.0,77.02,76.98,77.0,16300.0,56.9865,57.0013,56.9717,56.9865,16300.0
2006-11-15 11:20:00,76.99,76.99,76.92,76.92,59700.0,56.9791,56.9791,56.9273,56.9273,59700.0
2006-11-15 11:25:00,76.93,76.93,76.72,76.74,25400.0,56.9347,56.9347,56.7793,56.7941,25400.0
2006-11-15 11:30:00,76.73,76.74,76.68,76.72,15000.0,56.7867,56.7941,56.7497,56.7793,15000.0
2006-11-15 11:35:00,76.72,76.79,76.65,76.66,30800.0,56.7793,56.8311,56.7275,56.7349,30800.0
2006-11-15 11:40:00,76.66,76.71,76.61,76.71,11400.0,56.7349,56.7719,56.6979,56.7719,11400.0
2006-11-15 11:45:00,76.73,76.76,76.7,76.71,8200.0,56.7867,56.8089,56.7645,56.7719,8200.0
2006-11-15 11:50:00,76.73,76.76,76.71,76.71,9500.0,56.7867,56.8089,56.7719,56.7719,9500.0
2006-11-15 11:55:00,76.69,76.83,76.67,76.77,24900.0,56.7571,56.8607,56.7423,56.8163,24900.0
2006-11-15 12:00:00,76.78,76.78,76.75,76.78,5800.0,56.8237,56.8237,56.8015,56.8237,5800.0
2006-11-15 12:05:00,76.78,76.83,76.76,76.8,8300.0,56.8237,56.8607,56.8089,56.8385,8300.0
2006-11-15 12:10:00,76.79,76.79,76.68,76.71,27000.0,56.8311,56.8311,56.7497,56.7719,27000.0
2006-11-15 12:15:00,76.71,76.71,76.68,76.68,12800.0,56.7719,56.7719,56.7497,56.7497,12800.0
2006-11-15 12:20:00,76.68,76.68,76.57,76.58,15600.0,56.7497,56.7497,56.6683,56.6757,15600.0
2006-11-15 12:25:00,76.59,76.7,76.53,76.53,37400.0,56.6831,56.7645,56.6386,56.6386,37400.0
2006-11-15 12:30:00,76.53,76.57,76.51,76.56,17700.0,56.6386,56.6683,56.6238,56.6609,17700.0
2006-11-15 12:35:00,76.57,76.59,76.55,76.56,19400.0,56.6683,56.6831,56.6535,56.6609,19400.0
2006-11-15 12:40:00,76.55,76.59,76.55,76.59,15900.0,56.6535,56.6831,56.6535,56.6831,15900.0
2006-11-15 12:45:00,76.59,76.67,76.59,76.66,21300.0,56.6831,56.7423,56.6831,56.7349,21300.0
2006-11-15 12:50:00,76.67,76.75,76.66,76.7,11000.0,56.7423,56.8015,56.7349,56.7645,11000.0
2006-11-15 12:55:00,76.7,76.72,76.67,76.68,14200.0,56.7645,56.7793,56.7423,56.7497,14200.0
2006-11-15 13:00:00,76.68,76.68,76.63,76.65,9200.0,56.7497,56.7497,56.7127,56.7275,9200.0
2006-11-15 13:05:00,76.65,76.7,76.65,76.69,12900.0,56.7275,56.7645,56.7275,56.7571,12900.0
2006-11-15 13:10:00,76.68,76.7,76.67,76.68,12200.0,56.7497,56.7645,56.7423,56.7497,12200.0
2006-11-15 13:15:00,76.68,76.7,76.66,76.69,11200.0,56.7497,56.7645,56.7349,56.7571,11200.0
2006-11-15 13:20:00,76.7,76.73,76.7,76.73,6400.0,56.7645,56.7867,56.7645,56.7867,6400.0
2006-11-15 13:25:00,76.73,76.84,76.73,76.81,16700.0,56.7867,56.8681,56.7867,56.8459,16700.0
2006-11-15 13:30:00,76.81,76.81,76.74,76.77,7100.0,56.8459,56.8459,56.7941,56.8163,7100.0
2006-11-15 13:35:00,76.75,76.81,76.74,76.81,13200.0,56.8015,56.8459,56.7941,56.8459,13200.0
2006-11-15 13:40:00,76.81,76.82,76.78,76.82,22600.0,56.8459,56.8533,56.8237,56.8533,22600.0
2006-11-15 13:45:00,76.82,76.87,76.81,76.82,41600.0,56.8533,56.8903,56.8459,56.8533,41600.0
2006-11-15 13:50:00,76.82,76.85,76.8,76.8,48400.0,56.8533,56.8755,56.8385,56.8385,48400.0
2006-11-15 13:55:00,76.79,76.86,76.74,76.76,13700.0,56.8311,56.8829,56.7941,56.8089,13700.0
2006-11-15 14:00:00,76.76,76.79,76.6,76.79,32500.0,56.8089,56.8311,56.6905,56.8311,32500.0
2006-11-15 14:05:00,76.8,76.92,76.77,76.9,17900.0,56.8385,56.9273,56.8163,56.9125,17900.0
2006-11-15 14:10:00,76.9,76.99,76.86,76.9,18300.0,56.9125,56.9791,56.8829,56.9125,18300.0
2006-11-15 14:15:00,76.9,76.9,76.8,76.8,22100.0,56.9125,56.9125,56.8385,56.8385,22100.0
2006-11-15 14:20:00,76.82,76.83,76.8,76.8,46800.0,56.8533,56.8607,56.8385,56.8385,46800.0
2006-11-15 14:25:00,76.81,76.89,76.8,76.84,29600.0,56.8459,56.9051,56.8385,56.8681,29600.0
2006-11-15 14:30:00,76.84,76.86,76.8,76.84,77800.0,56.8681,56.8829,56.8385,56.8681,77800.0
2006-11-15 14:35:00,76.83,76.84,76.79,76.82,60000.0,56.8607,56.8681,56.8311,56.8533,60000.0
2006-11-15 14:40:00,76.8,76.85,76.8,76.81,23400.0,56.8385,56.8755,56.8385,56.8459,23400.0
2006-11-15 14:45:00,76.8,76.85,76.78,76.83,43100.0,56.8385,56.8755,56.8237,56.8607,43100.0
2006-11-15 14:50:00,76.82,76.84,76.77,76.77,29500.0,56.8533,56.8681,56.8163,56.8163,29500.0
2006-11-15 14:55:00,76.76,76.88,76.69,76.85,45100.0,56.8089,56.8977,56.7571,56.8755,45100.0
2006-11-15 15:00:00,76.85,76.89,76.78,76.85,31700.0,56.8755,56.9051,56.8237,56.8755,31700.0
2006-11-15 15:05:00,76.86,76.91,76.83,76.85,22200.0,56.8829,56.9199,56.8607,56.8755,22200.0
2006-11-15 15:10:00,76.85,76.94,76.85,76.87,23600.0,56.8755,56.9421,56.8755,56.8903,23600.0
2006-11-15 15:15:00,76.87,76.87,76.84,76.86,22300.0,56.8903,56.8903,56.8681,56.8829,22300.0
2006-11-15 15:20:00,76.86,76.96,76.85,76.92,22600.0,56.8829,56.9569,56.8755,56.9273,22600.0
2006-11-15 15:25:00,76.91,76.96,76.87,76.96,60000.0,56.9199,56.9569,56.8903,56.9569,60000.0
2006-11-15 15:30:00,76.96,76.97,76.92,76.94,43000.0,56.9569,56.9643,56.9273,56.9421,43000.0
2006-11-15 15:35:00,76.95,76.98,76.93,76.95,39500.0,56.9495,56.9717,56.9347,56.9495,39500.0
2006-11-15 15:40:00,76.95,77.03,76.93,77.03,96300.0,56.9495,57.0087,56.9347,57.0087,96300.0
2006-11-15 15:45:00,77.03,77.18,77.02,77.17,43900.0,57.0087,57.1197,57.0013,57.1123,43900.0
2006-11-15 15:50:00,77.16,77.25,77.12,77.23,62400.0,57.1049,57.1715,57.0753,57.1567,62400.0
2006-11-15 15:55:00,77.24,77.25,77.15,77.16,97100.0,57.1641,57.1715,57.0975,57.1049,97100.0
2006-11-16 09:30:00,77.19,77.52,77.19,77.5,40100.0,57.1271,57.3713,57.1271,57.3565,40100.0
2006-11-16 09:35:00,77.5,77.5,77.13,77.17,34700.0,57.3565,57.3565,57.0827,57.1123,34700.0
2006-11-16 09:40:00,77.19,77.27,77.07,77.18,36800.0,57.1271,57.1863,57.0383,57.1197,36800.0
2006-11-16 09:45:00,77.18,77.22,77.13,77.21,16200.0,57.1197,57.1493,57.0827,57.1419,16200.0
2006-11-16 09:50:00,77.21,77.22,77.14,77.2,26000.0,57.1419,57.1493,57.0901,57.1345,26000.0
2006-11-16 09:55:00,77.2,77.25,77.19,77.21,19300.0,57.1345,57.1715,57.1271,57.1419,19300.0
2006-11-16 10:00:00,77.21,77.21,77.1,77.1,13300.0,57.1419,57.1419,57.0605,57.0605,13300.0
2006-11-16 10:05:00,77.09,77.09,76.75,76.77,28800.0,57.0531,57.0531,56.8015,56.8163,28800.0
2006-11-16 10:10:00,76.76,76.96,76.65,76.82,27700.0,56.8089,56.9569,56.7275,56.8533,27700.0
2006-11-16 10:15:00,76.82,77.04,76.82,77.04,20100.0,56.8533,57.0161,56.8533,57.0161,20100.0
2006-11-16 10:20:00,77.0,77.1,76.99,77.09,12600.0,56.9865,57.0605,56.9791,57.0531,12600.0
2006-11-16 10:25:00,77.09,77.17,76.99,77.02,10900.0,57.0531,57.1123,56.9791,57.0013,10900.0
2006-11-16 10:30:00,77.05,77.26,77.02,77.25,12400.0,57.0235,57.1789,57.0013,57.1715,12400.0
2006-11-16 10:35:00,77.26,77.33,77.23,77.25,20800.0,57.1789,57.2307,57.1567,57.1715,20800.0
2006-11-16 10:40:00,77.25,77.29,77.07,77.08,13700.0,57.1715,57.2011,57.0383,57.0457,13700.0
2006-11-16 10:45:00,77.06,77.13,77.06,77.07,12000.0,57.0309,57.0827,57.0309,57.0383,12000.0
2006-11-16 10:50:00,77.08,77.08,76.97,77.0,15100.0,57.0457,57.0457,56.9643,56.9865,15100.0
2006-11-16 10:55:00,77.0,77.0,76.89,76.9,66800.0,56.9865,56.9865,56.9051,56.9125,66800.0
2006-11-16 11:00:00,76.9,76.95,76.84,76.9,19800.0,56.9125,56.9495,56.8681,56.9125,19800.0
2006-11-16 11:05:00,76.92,76.99,76.88,76.97,7500.0,56.9273,56.9791,56.8977,56.9643,7500.0
2006-11-16 11:10:00,76.96,77.06,76.95,76.95,20700.0,56.9569,57.0309,56.9495,56.9495,20700.0
2006-11-16 11:15:00,76.96,76.96,76.85,76.9,15800.0,56.9569,56.9569,56.8755,56.9125,15800.0
2006-11-16 11:20:00,76.94,77.01,76.91,76.92,7100.0,56.9421,56.9939,56.9199,56.9273,7100.0
2006-11-16 11:25:00,76.93,77.03,76.92,76.96,9300.0,56.9347,57.0087,56.9273,56.9569,9300.0
2006-11-16 11:30:00,76.98,76.98,76.91,76.93,9600.0,56.9717,56.9717,56.9199,56.9347,9600.0
2006-11-16 11:35:00,76.94,76.94,76.91,76.92,11400.0,56.9421,56.9421,56.9199,56.9273,11400.0
2006-11-16 11:40:00,76.91,76.93,76.89,76.92,10300.0,56.9199,56.9347,56.9051,56.9273,10300.0
2006-11-16 11:45:00,76.91,76.95,76.91,76.93,8800.0,56.9199,56.9495,56.9199,56.9347,8800.0
2006-11-16 11:50:00,76.94,76.94,76.88,76.9,9200.0,56.9421,56.9421,56.8977,56.9125,9200.0
2006-11-16 11:55:00,76.89,76.9,76.85,76.85,8000.0,56.9051,56.9125,56.8755,56.8755,8000.0
2006-11-16 12:00:00,76.85,76.87,76.78,76.78,15700.0,56.8755,56.8903,56.8237,56.8237,15700.0
2006-11-16 12:05:00,76.79,76.85,76.79,76.85,14400.0,56.8311,56.8755,56.8311,56.8755,14400.0
2006-11-16 12:10:00,76.85,76.86,76.73,76.76,13000.0,56.8755,56.8829,56.7867,56.8089,13000.0
2006-11-16 12:15:00,76.78,76.78,76.73,76.75,8400.0,56.8237,56.8237,56.7867,56.8015,8400.0
2006-11-16 12:20:00,76.74,76.75,76.71,76.73,6600.0,56.7941,56.8015,56.7719,56.7867,6600.0
2006-11-16 12:25:00,76.74,76.75,76.69,76.73,8400.0,56.7941,56.8015,56.7571,56.7867,8400.0
2006-11-16 12:30:00,76.7,76.74,76.69,76.72,9000.0,56.7645,56.7941,56.7571,56.7793,9000.0
2006-11-16 12:35:00,76.73,76.75,76.65,76.66,22500.0,56.7867,56.8015,56.7275,56.7349,22500.0
2006-11-16 12:40:00,76.65,76.68,76.63,76.65,22900.0,56.7275,56.7497,56.7127,56.7275,22900.0
2006-11-16 12:45:00,76.64,76.65,76.59,76.59,14900.0,56.7201,56.7275,56.6831,56.6831,14900.0
2006-11-16 12:50:00,76.58,76.59,76.51,76.51,32100.0,56.6757,56.6831,56.6238,56.6238,32100.0
2006-11-16 12:55:00,76.51,76.51,76.3,76.43,64400.0,56.6238,56.6238,56.4684,56.5646,64400.0
2006-11-16 13:00:00,76.43,76.45,76.36,76.36,32200.0,56.5646,56.5794,56.5128,56.5128,32200.0
2006-11-16 13:05:00,76.36,76.38,76.15,76.21,71800.0,56.5128,56.5276,56.3574,56.4018,71800.0
2006-11-16 13:10:00,76.19,76.21,76.18,76.19,25500.0,56.387,56.4018,56.3796,56.387,25500.0
2006-11-16 13:15:00,76.19,76.21,76.06,76.06,33300.0,56.387,56.4018,56.2908,56.2908,33300.0
2006-11-16 13:20:00,76.06,76.07,75.91,75.92,128900.0,56.2908,56.2982,56.1798,56.1872,128900.0
2006-11-16 13:25:00,75.94,75.97,75.78,75.78,92100.0,56.202,56.2242,56.0836,56.0836,92100.0
2006-11-16 13:30:00,75.79,76.14,75.75,76.13,96600.0,56.091,56.35,56.0614,56.3426,96600.0
2006-11-16 13:35:00,76.12,76.25,76.12,76.2,64000.0,56.3352,56.4314,56.3352,56.3944,64000.0
2006-11-16 13:40:00,76.18,76.21,76.1,76.12,30200.0,56.3796,56.4018,56.3204,56.3352,30200.0
2006-11-16 13:45:00,76.12,76.14,75.99,76.1,59400.0,56.3352,56.35,56.239,56.3204,59400.0
2006-11-16 13:50:00,76.09,76.15,76.0,76.04,160000.0,56.313,56.3574,56.2464,56.276,160000.0
2006-11-16 13:55:00,76.06,76.1,76.0,76.0,29800.0,56.2908,56.3204,56.2464,56.2464,29800.0
2006-11-16 14:00:00,76.01,76.04,75.94,75.99,68100.0,56.2538,56.276,56.202,56.239,68100.0
2006-11-16 14:05:00,75.99,76.06,75.95,76.01,35600.0,56.239,56.2908,56.2094,56.2538,35600.0
2006-11-16 14:10:00,76.02,76.06,75.98,76.03,30800.0,56.2612,56.2908,56.2316,56.2686,30800.0
2006-11-16 14:15:00,76.04,76.07,75.99,76.05,39000.0,56.276,56.2982,56.239,56.2834,39000.0
2006-11-16 14:20:00,76.05,76.07,76.0,76.0,37900.0,56.2834,56.2982,56.2464,56.2464,37900.0
2006-11-16 14:25:00,76.0,76.01,75.89,75.9,74400.0,56.2464,56.2538,56.165,56.1724,74400.0
2006-11-16 14:30:00,75.9,75.93,75.77,75.78,72500.0,56.1724,56.1946,56.0762,56.0836,72500.0
2006-11-16 14:35:00,75.77,75.83,75.7,75.71,78000.0,56.0762,56.1206,56.0244,56.0318,78000.0
2006-11-16 14:40:00,75.71,75.75,75.55,75.64,58800.0,56.0318,56.0614,55.9134,55.98,58800.0
2006-11-16 14:45:00,75.64,75.64,75.45,75.47,111700.0,55.98,55.98,55.8394,55.8542,111700.0
2006-11-16 14:50:00,75.4,75.5,75.25,75.5,134800.0,55.8024,55.8764,55.6913,55.8764,134800.0
2006-11-16 14:55:00,75.51,75.59,75.32,75.46,86100.0,55.8838,55.943,55.7431,55.8468,86100.0
2006-11-16 15:00:00,75.46,75.46,75.3,75.4,105300.0,55.8468,55.8468,55.7283,55.8024,105300.0
2006-11-16 15:05:00,75.41,75.45,75.34,75.38,178100.0,55.8098,55.8394,55.7579,55.7876,178100.0
2006-11-16 15:10:00,75.38,75.48,75.36,75.48,66600.0,55.7876,55.8616,55.7728,55.8616,66600.0
2006-11-16 15:15:00,75.48,75.51,75.45,75.51,133400.0,55.8616,55.8838,55.8394,55.8838,133400.0
2006-11-16 15:20:00,75.51,75.56,75.42,75.55,95300.0,55.8838,55.9208,55.8172,55.9134,95300.0
2006-11-16 15:25:00,75.56,75.85,75.54,75.8,162700.0,55.9208,56.1354,55.906,56.0984,162700.0
2006-11-16 15:30:00,75.8,75.81,75.68,75.7,64400.0,56.0984,56.1058,56.0096,56.0244,64400.0
2006-11-16 15:35:00,75.7,75.76,75.62,75.65,68000.0,56.0244,56.0688,55.9652,55.9874,68000.0
2006-11-16 15:40:00,75.63,75.65,75.45,75.49,116400.0,55.9726,55.9874,55.8394,55.869,116400.0
2006-11-16 15:45:00,75.49,75.5,75.3,75.32,147400.0,55.869,55.8764,55.7283,55.7431,147400.0
2006-11-16 15:50:00,75.32,75.53,75.22,75.53,169200.0,55.7431,55.8986,55.6691,55.8986,169200.0
2006-11-16 15:55:00,75.53,75.74,75.53,75.67,108000.0,55.8986,56.054,55.8986,56.0022,108000.0
2006-11-17 09:30:00,75.2,75.2,75.2,75.2,1000.0,55.6543,55.6543,55.6543,55.6543,1000.0
2006-11-17 09:35:00,75.19,75.19,74.51,74.66,421000.0,55.6469,55.6469,55.1437,55.2547,421000.0
2006-11-17 09:40:00,74.67,74.67,74.33,74.36,163000.0,55.2621,55.2621,55.0105,55.0327,163000.0
2006-11-17 09:45:00,74.35,74.35,74.0,74.19,155200.0,55.0253,55.0253,54.7662,54.9069,155200.0
2006-11-17 09:50:00,74.17,74.35,74.1,74.35,95900.0,54.8921,55.0253,54.8402,55.0253,95900.0
2006-11-17 09:55:00,74.36,74.5,74.35,74.45,109300.0,55.0327,55.1363,55.0253,55.0993,109300.0
2006-11-17 10:00:00,74.45,74.54,74.38,74.53,98000.0,55.0993,55.1659,55.0475,55.1585,98000.0
2006-11-17 10:05:00,74.53,74.63,74.51,74.57,36900.0,55.1585,55.2325,55.1437,55.1881,36900.0
2006-11-17 10:10:00,74.58,74.6,74.5,74.5,27000.0,55.1955,55.2103,55.1363,55.1363,27000.0
2006-11-17 10:15:00,74.5,74.63,74.41,74.6,61200.0,55.1363,55.2325,55.0697,55.2103,61200.0
2006-11-17 10:20:00,74.6,74.64,74.55,74.64,89100.0,55.2103,55.2399,55.1733,55.2399,89100.0
2006-11-17 10:25:00,74.64,74.83,74.64,74.79,97900.0,55.2399,55.3805,55.2399,55.3509,97900.0
2006-11-17 10:30:00,74.79,74.79,74.5,74.59,46900.0,55.3509,55.3509,55.1363,55.2029,46900.0
2006-11-17 10:35:00,74.59,75.04,74.59,74.96,50800.0,55.2029,55.5359,55.2029,55.4767,50800.0
2006-11-17 10:40:00,74.97,75.14,74.88,75.06,32600.0,55.4841,55.6099,55.4175,55.5507,32600.0
2006-11-17 10:45:00,75.07,75.21,75.06,75.17,27200.0,55.5581,55.6617,55.5507,55.6321,27200.0
2006-11-17 10:50:00,75.19,75.21,75.1,75.2,14800.0,55.6469,55.6617,55.5803,55.6543,14800.0
2006-11-17 10:55:00,75.2,75.25,74.98,75.06,56900.0,55.6543,55.6913,55.4915,55.5507,56900.0
2006-11-17 11:00:00,75.06,75.16,75.01,75.11,27600.0,55.5507,55.6247,55.5137,55.5877,27600.0
2006-11-17 11:05:00,75.13,75.16,75.07,75.09,17800.0,55.6025,55.6247,55.5581,55.5729,17800.0
2006-11-17 11:10:00,75.1,75.26,75.09,75.13,27300.0,55.5803,55.6987,55.5729,55.6025,27300.0
2006-11-17 11:15:00,75.14,75.4,75.14,75.4,63000.0,55.6099,55.8024,55.6099,55.8024,63000.0
2006-11-17 11:20:00,75.46,75.5,75.4,75.42,29000.0,55.8468,55.8764,55.8024,55.8172,29000.0
2006-11-17 11:25:00,75.42,75.54,75.4,75.49,31300.0,55.8172,55.906,55.8024,55.869,31300.0
2006-11-17 11:30:00,75.49,75.49,75.4,75.47,21100.0,55.869,55.869,55.8024,55.8542,21100.0
2006-11-17 11:35:00,75.47,75.58,75.47,75.55,16100.0,55.8542,55.9356,55.8542,55.9134,16100.0
2006-11-17 11:40:00,75.55,75.55,75.48,75.51,21000.0,55.9134,55.9134,55.8616,55.8838,21000.0
2006-11-17 11:45:00,75.51,75.58,75.51,75.57,14400.0,55.8838,55.9356,55.8838,55.9282,14400.0
2006-11-17 11:50:00,75.55,75.67,75.55,75.59,31200.0,55.9134,56.0022,55.9134,55.943,31200.0
2006-11-17 11:55:00,75.57,75.59,75.52,75.56,9600.0,55.9282,55.943,55.8912,55.9208,9600.0
2006-11-17 12:00:00,75.57,75.57,75.55,75.56,22200.0,55.9282,55.9282,55.9134,55.9208,22200.0
2006-11-17 12:05:00,75.55,75.57,75.5,75.56,20400.0,55.9134,55.9282,55.8764,55.9208,20400.0
2006-11-17 12:10:00,75.57,75.64,75.57,75.58,10900.0,55.9282,55.98,55.9282,55.9356,10900.0
2006-11-17 12:15:00,75.57,75.57,75.52,75.55,5800.0,55.9282,55.9282,55.8912,55.9134,5800.0
2006-11-17 12:20:00,75.54,75.54,75.42,75.42,10000.0,55.906,55.906,55.8172,55.8172,10000.0
2006-11-17 12:25:00,75.46,75.53,75.4,75.52,16600.0,55.8468,55.8986,55.8024,55.8912,16600.0
2006-11-17 12:30:00,75.51,75.62,75.51,75.61,16000.0,55.8838,55.9652,55.8838,55.9578,16000.0
2006-11-17 12:35:00,75.62,75.78,75.56,75.78,60700.0,55.9652,56.0836,55.9208,56.0836,60700.0
2006-11-17 12:40:00,75.74,75.84,75.71,75.81,29700.0,56.054,56.128,56.0318,56.1058,29700.0
2006-11-17 12:45:00,75.8,75.81,75.59,75.62,24600.0,56.0984,56.1058,55.943,55.9652,24600.0
2006-11-17 12:50:00,75.62,75.68,75.58,75.59,15000.0,55.9652,56.0096,55.9356,55.943,15000.0
2006-11-17 12:55:00,75.58,75.61,75.55,75.59,9900.0,55.9356,55.9578,55.9134,55.943,9900.0
2006-11-17 13:00:00,75.59,75.63,75.59,75.62,6600.0,55.943,55.9726,55.943,55.9652,6600.0
2006-11-17 13:05:00,75.61,75.7,75.61,75.63,17500.0,55.9578,56.0244,55.9578,55.9726,17500.0
2006-11-17 13:10:00,75.63,75.64,75.59,75.63,9100.0,55.9726,55.98,55.943,55.9726,9100.0
2006-11-17 13:15:00,75.63,75.65,75.6,75.61,4700.0,55.9726,55.9874,55.9504,55.9578,4700.0
2006-11-17 13:20:00,75.61,75.61,75.5,75.54,26700.0,55.9578,55.9578,55.8764,55.906,26700.0
2006-11-17 13:25:00,75.52,75.55,75.52,75.54,9000.0,55.8912,55.9134,55.8912,55.906,9000.0
2006-11-17 13:30:00,75.52,75.53,75.36,75.4,18400.0,55.8912,55.8986,55.7728,55.8024,18400.0
2006-11-17 13:35:00,75.4,75.48,75.4,75.46,30900.0,55.8024,55.8616,55.8024,55.8468,30900.0
2006-11-17 13:40:00,75.47,75.54,75.47,75.52,58600.0,55.8542,55.906,55.8542,55.8912,58600.0
2006-11-17 13:45:00,75.48,75.67,75.48,75.67,46300.0,55.8616,56.0022,55.8616,56.0022,46300.0
2006-11-17 13:50:00,75.68,75.8,75.65,75.79,42500.0,56.0096,56.0984,55.9874,56.091,42500.0
2006-11-17 13:55:00,75.77,75.8,75.72,75.74,15800.0,56.0762,56.0984,56.0392,56.054,15800.0
2006-11-17 14:00:00,75.75,75.76,75.64,75.64,15500.0,56.0614,56.0688,55.98,55.98,15500.0
2006-11-17 14:05:00,75.65,75.65,75.49,75.49,13400.0,55.9874,55.9874,55.869,55.869,13400.0
2006-11-17 14:10:00,75.5,75.63,75.48,75.63,31400.0,55.8764,55.9726,55.8616,55.9726,31400.0
2006-11-17 14:15:00,75.61,75.74,75.6,75.74,12500.0,55.9578,56.054,55.9504,56.054,12500.0
2006-11-17 14:20:00,75.72,75.86,75.68,75.86,22900.0,56.0392,56.1428,56.0096,56.1428,22900.0
2006-11-17 14:25:00,75.87,75.92,75.81,75.82,13400.0,56.1502,56.1872,56.1058,56.1132,13400.0
2006-11-17 14:30:00,75.81,75.87,75.76,75.8,27200.0,56.1058,56.1502,56.0688,56.0984,27200.0
2006-11-17 14:35:00,75.8,75.84,75.75,75.83,28000.0,56.0984,56.128,56.0614,56.1206,28000.0
2006-11-17 14:40:00,75.83,75.94,75.83,75.91,26000.0,56.1206,56.202,56.1206,56.1798,26000.0
2006-11-17 14:45:00,75.92,76.01,75.91,76.01,51300.0,56.1872,56.2538,56.1798,56.2538,51300.0
2006-11-17 14:50:00,76.02,76.06,75.97,75.99,32100.0,56.2612,56.2908,56.2242,56.239,32100.0
2006-11-17 14:55:00,75.98,76.0,75.91,75.93,32600.0,56.2316,56.2464,56.1798,56.1946,32600.0
2006-11-17 15:00:00,75.92,75.97,75.87,75.88,25000.0,56.1872,56.2242,56.1502,56.1576,25000.0
2006-11-17 15:05:00,75.88,75.89,75.82,75.83,15000.0,56.1576,56.165,56.1132,56.1206,15000.0
2006-11-17 15:10:00,75.8,75.83,75.6,75.61,15200.0,56.0984,56.1206,55.9504,55.9578,15200.0
2006-11-17 15:15:00,75.62,75.62,75.55,75.57,20900.0,55.9652,55.9652,55.9134,55.9282,20900.0
2006-11-17 15:20:00,75.55,75.66,75.54,75.61,33300.0,55.9134,55.9948,55.906,55.9578,33300.0
2006-11-17 15:25:00,75.61,75.64,75.57,75.59,22200.0,55.9578,55.98,55.9282,55.943,22200.0
2006-11-17 15:30:00,75.6,75.63,75.52,75.58,33300.0,55.9504,55.9726,55.8912,55.9356,33300.0
2006-11-17 15:35:00,75.59,75.66,75.53,75.62,38500.0,55.943,55.9948,55.8986,55.9652,38500.0
2006-11-17 15:40:00,75.61,75.61,75.49,75.5,29600.0,55.9578,55.9578,55.869,55.8764,29600.0
2006-11-17 15:45:00,75.49,75.63,75.49,75.6,28800.0,55.869,55.9726,55.869,55.9504,28800.0
2006-11-17 15:50:00,75.6,75.6,75.55,75.58,45100.0,55.9504,55.9504,55.9134,55.9356,45100.0
2006-11-17 15:55:00,75.57,75.59,75.52,75.55,43300.0,55.9282,55.943,55.8912,55.9134,43300.0
2006-11-20 09:30:00,75.5,75.68,75.44,75.68,45500.0,55.8764,56.0096,55.832,56.0096,45500.0
2006-11-20 09:35:00,75.62,75.65,75.33,75.35,16500.0,55.9652,55.9874,55.7505,55.7654,16500.0
2006-11-20 09:40:00,75.36,75.56,75.36,75.4,13700.0,55.7728,55.9208,55.7728,55.8024,13700.0
2006-11-20 09:45:00,75.44,75.53,75.4,75.47,12300.0,55.832,55.8986,55.8024,55.8542,12300.0
2006-11-20 09:50:00,75.48,75.51,75.37,75.38,15000.0,55.8616,55.8838,55.7802,55.7876,15000.0
2006-11-20 09:55:00,75.39,75.6,75.39,75.57,13500.0,55.795,55.9504,55.795,55.9282,13500.0
2006-11-20 10:00:00,75.57,75.7,75.57,75.61,16900.0,55.9282,56.0244,55.9282,55.9578,16900.0
2006-11-20 10:05:00,75.61,75.61,75.47,75.52,22200.0,55.9578,55.9578,55.8542,55.8912,22200.0
2006-11-20 10:10:00,75.49,75.57,75.49,75.54,13000.0,55.869,55.9282,55.869,55.906,13000.0
2006-11-20 10:15:00,75.55,75.81,75.52,75.8,30700.0,55.9134,56.1058,55.8912,56.0984,30700.0
2006-11-20 10:20:00,75.81,75.94,75.78,75.94,34200.0,56.1058,56.202,56.0836,56.202,34200.0
2006-11-20 10:25:00,75.93,76.0,75.87,75.96,58500.0,56.1946,56.2464,56.1502,56.2168,58500.0
2006-11-20 10:30:00,75.96,76.04,75.94,75.98,33600.0,56.2168,56.276,56.202,56.2316,33600.0
2006-11-20 10:35:00,76.02,76.09,75.96,76.09,14400.0,56.2612,56.313,56.2168,56.313,14400.0
2006-11-20 10:40:00,76.07,76.1,76.04,76.08,31000.0,56.2982,56.3204,56.276,56.3056,31000.0
2006-11-20 10:45:00,76.08,76.09,75.97,75.99,20800.0,56.3056,56.313,56.2242,56.239,20800.0
2006-11-20 10:50:00,76.0,76.11,75.97,76.11,11800.0,56.2464,56.3278,56.2242,56.3278,11800.0
2006-11-20 10:55:00,76.1,76.15,76.0,76.08,20100.0,56.3204,56.3574,56.2464,56.3056,20100.0
2006-11-20 11:00:00,76.09,76.14,75.99,76.0,63700.0,56.313,56.35,56.239,56.2464,63700.0
2006-11-20 11:05:00,75.98,76.05,75.94,75.96,14000.0,56.2316,56.2834,56.202,56.2168,14000.0
2006-11-20 11:10:00,75.96,75.98,75.77,75.87,23100.0,56.2168,56.2316,56.0762,56.1502,23100.0
2006-11-20 11:15:00,75.87,75.97,75.83,75.9,17100.0,56.1502,56.2242,56.1206,56.1724,17100.0
2006-11-20 11:20:00,75.9,75.93,75.83,75.93,12100.0,56.1724,56.1946,56.1206,56.1946,12100.0
2006-11-20 11:25:00,75.94,76.0,75.86,75.95,14900.0,56.202,56.2464,56.1428,56.2094,14900.0
2006-11-20 11:30:00,75.94,75.95,75.86,75.95,12700.0,56.202,56.2094,56.1428,56.2094,12700.0
2006-11-20 11:35:00,75.94,76.02,75.88,75.88,11500.0,56.202,56.2612,56.1576,56.1576,11500.0
2006-11-20 11:40:00,75.88,75.93,75.8,75.93,10500.0,56.1576,56.1946,56.0984,56.1946,10500.0
2006-11-20 11:45:00,75.98,75.98,75.75,75.75,18900.0,56.2316,56.2316,56.0614,56.0614,18900.0
2006-11-20 11:50:00,75.75,75.85,75.75,75.82,7900.0,56.0614,56.1354,56.0614,56.1132,7900.0
2006-11-20 11:55:00,75.82,75.9,75.8,75.87,9100.0,56.1132,56.1724,56.0984,56.1502,9100.0
2006-11-20 12:00:00,75.88,75.9,75.82,75.82,4700.0,56.1576,56.1724,56.1132,56.1132,4700.0
2006-11-20 12:05:00,75.82,75.93,75.82,75.9,17300.0,56.1132,56.1946,56.1132,56.1724,17300.0
2006-11-20 12:10:00,75.88,75.91,75.87,75.89,13200.0,56.1576,56.1798,56.1502,56.165,13200.0
2006-11-20 12:15:00,75.88,75.89,75.85,75.85,7700.0,56.1576,56.165,56.1354,56.1354,7700.0
2006-11-20 12:20:00,75.85,75.87,75.82,75.86,18200.0,56.1354,56.1502,56.1132,56.1428,18200.0
2006-11-20 12:25:00,75.85,75.92,75.85,75.89,34700.0,56.1354,56.1872,56.1354,56.165,34700.0
2006-11-20 12:30:00,75.85,75.89,75.81,75.84,14100.0,56.1354,56.165,56.1058,56.128,14100.0
2006-11-20 12:35:00,75.82,75.83,75.78,75.78,16700.0,56.1132,56.1206,56.0836,56.0836,16700.0
2006-11-20 12:40:00,75.78,75.79,75.77,75.77,3300.0,56.0836,56.091,56.0762,56.0762,3300.0
2006-11-20 12:45:00,75.76,75.86,75.74,75.81,21100.0,56.0688,56.1428,56.054,56.1058,21100.0
2006-11-20 12:50:00,75.81,75.81,75.6,75.6,14100.0,56.1058,56.1058,55.9504,55.9504,14100.0
2006-11-20 12:55:00,75.6,75.6,75.49,75.49,17800.0,55.9504,55.9504,55.869,55.869,17800.0
2006-11-20 13:00:00,75.49,75.55,75.48,75.55,19100.0,55.869,55.9134,55.8616,55.9134,19100.0
2006-11-20 13:05:00,75.56,75.64,75.56,75.6,16000.0,55.9208,55.98,55.9208,55.9504,16000.0
2006-11-20 13:10:00,75.59,75.6,75.48,75.48,14600.0,55.943,55.9504,55.8616,55.8616,14600.0
2006-11-20 13:15:00,75.49,75.49,75.4,75.44,8500.0,55.869,55.869,55.8024,55.832,8500.0
2006-11-20 13:20:00,75.44,75.48,75.43,75.46,11300.0,55.832,55.8616,55.8246,55.8468,11300.0
2006-11-20 13:25:00,75.47,75.54,75.45,75.5,49300.0,55.8542,55.906,55.8394,55.8764,49300.0
2006-11-20 13:30:00,75.5,75.51,75.46,75.46,32500.0,55.8764,55.8838,55.8468,55.8468,32500.0
2006-11-20 13:35:00,75.45,75.52,75.45,75.5,15400.0,55.8394,55.8912,55.8394,55.8764,15400.0
2006-11-20 13:40:00,75.49,75.52,75.46,75.5,15200.0,55.869,55.8912,55.8468,55.8764,15200.0
2006-11-20 13:45:00,75.5,75.51,75.46,75.51,12000.0,55.8764,55.8838,55.8468,55.8838,12000.0
2006-11-20 13:50:00,75.5,75.52,75.48,75.5,8000.0,55.8764,55.8912,55.8616,55.8764,8000.0
2006-11-20 13:55:00,75.49,75.49,75.39,75.48,11600.0,55.869,55.869,55.795,55.8616,11600.0
2006-11-20 14:00:00,75.45,75.5,75.44,75.44,12300.0,55.8394,55.8764,55.832,55.832,12300.0
2006-11-20 14:05:00,75.44,75.44,75.4,75.44,8300.0,55.832,55.832,55.8024,55.832,8300.0
2006-11-20 14:10:00,75.42,75.42,75.4,75.41,9400.0,55.8172,55.8172,55.8024,55.8098,9400.0
2006-11-20 14:15:00,75.41,75.43,75.34,75.41,36500.0,55.8098,55.8246,55.7579,55.8098,36500.0
2006-11-20 14:20:00,75.42,75.42,75.25,75.27,23400.0,55.8172,55.8172,55.6913,55.7061,23400.0
2006-11-20 14:25:00,75.27,75.3,75.25,75.29,28600.0,55.7061,55.7283,55.6913,55.7209,28600.0
2006-11-20 14:30:00,75.28,75.37,75.26,75.34,31900.0,55.7135,55.7802,55.6987,55.7579,31900.0
2006-11-20 14:35:00,75.34,75.34,75.25,75.34,21600.0,55.7579,55.7579,55.6913,55.7579,21600.0
2006-11-20 14:40:00,75.32,75.32,75.23,75.29,20200.0,55.7431,55.7431,55.6765,55.7209,20200.0
2006-11-20 14:45:00,75.28,75.28,75.19,75.23,16700.0,55.7135,55.7135,55.6469,55.6765,16700.0
2006-11-20 14:50:00,75.23,75.29,75.22,75.25,11400.0,55.6765,55.7209,55.6691,55.6913,11400.0
2006-11-20 14:55:00,75.24,75.24,75.16,75.24,15900.0,55.6839,55.6839,55.6247,55.6839,15900.0
2006-11-20 15:00:00,75.24,75.24,75.16,75.19,13200.0,55.6839,55.6839,55.6247,55.6469,13200.0
2006-11-20 15:05:00,75.19,75.24,75.17,75.24,11400.0,55.6469,55.6839,55.6321,55.6839,11400.0
2006-11-20 15:10:00,75.22,75.22,75.15,75.16,26600.0,55.6691,55.6691,55.6173,55.6247,26600.0
2006-11-20 15:15:00,75.18,75.28,75.14,75.28,28200.0,55.6395,55.7135,55.6099,55.7135,28200.0
2006-11-20 15:20:00,75.28,75.28,75.08,75.08,17200.0,55.7135,55.7135,55.5655,55.5655,17200.0
2006-11-20 15:25:00,75.08,75.08,75.0,75.0,44200.0,55.5655,55.5655,55.5063,55.5063,44200.0
2006-11-20 15:30:00,75.01,75.07,75.0,75.07,32600.0,55.5137,55.5581,55.5063,55.5581,32600.0
2006-11-20 15:35:00,75.08,75.09,75.01,75.02,19900.0,55.5655,55.5729,55.5137,55.5211,19900.0
2006-11-20 15:40:00,75.02,75.02,74.96,74.96,55000.0,55.5211,55.5211,55.4767,55.4767,55000.0
2006-11-20 15:45:00,74.95,74.96,74.89,74.95,72100.0,55.4693,55.4767,55.4249,55.4693,72100.0
2006-11-20 15:50:00,74.96,75.0,74.94,74.97,54100.0,55.4767,55.5063,55.4619,55.4841,54100.0
2006-11-20 15:55:00,74.97,75.01,74.97,74.97,102600.0,55.4841,55.5137,55.4841,55.4841,102600.0
2006-11-21 09:30:00,75.1,75.37,75.07,75.29,43300.0,55.5803,55.7802,55.5581,55.7209,43300.0
2006-11-21 09:35:00,75.25,75.38,75.17,75.36,28000.0,55.6913,55.7876,55.6321,55.7728,28000.0
2006-11-21 09:40:00,75.38,75.53,75.38,75.49,30800.0,55.7876,55.8986,55.7876,55.869,30800.0
2006-11-21 09:45:00,75.46,75.49,75.32,75.33,29700.0,55.8468,55.869,55.7431,55.7505,29700.0
2006-11-21 09:50:00,75.32,75.48,75.31,75.41,35500.0,55.7431,55.8616,55.7357,55.8098,35500.0
2006-11-21 09:55:00,75.44,75.51,75.37,75.41,31300.0,55.832,55.8838,55.7802,55.8098,31300.0
2006-11-21 10:00:00,75.44,75.5,75.38,75.47,13100.0,55.832,55.8764,55.7876,55.8542,13100.0
2006-11-21 10:05:00,75.5,75.6,75.47,75.47,14000.0,55.8764,55.9504,55.8542,55.8542,14000.0
2006-11-21 10:10:00,75.47,75.52,75.44,75.5,13800.0,55.8542,55.8912,55.832,55.8764,13800.0
2006-11-21 10:15:00,75.51,75.59,75.47,75.49,31600.0,55.8838,55.943,55.8542,55.869,31600.0
2006-11-21 10:20:00,75.5,75.65,75.46,75.52,39900.0,55.8764,55.9874,55.8468,55.8912,39900.0
2006-11-21 10:25:00,75.49,75.55,75.42,75.47,11400.0,55.869,55.9134,55.8172,55.8542,11400.0
2006-11-21 10:30:00,75.47,75.5,75.45,75.5,24800.0,55.8542,55.8764,55.8394,55.8764,24800.0
2006-11-21 10:35:00,75.48,75.53,75.37,75.37,17600.0,55.8616,55.8986,55.7802,55.7802,17600.0
2006-11-21 10:40:00,75.37,75.5,75.36,75.43,19500.0,55.7802,55.8764,55.7728,55.8246,19500.0
2006-11-21 10:45:00,75.44,75.51,75.38,75.51,17400.0,55.832,55.8838,55.7876,55.8838,17400.0
2006-11-21 10:50:00,75.52,75.52,75.3,75.3,13200.0,55.8912,55.8912,55.7283,55.7283,13200.0
2006-11-21 10:55:00,75.31,75.43,75.31,75.37,11200.0,55.7357,55.8246,55.7357,55.7802,11200.0
2006-11-21 11:00:00,75.38,75.4,75.37,75.39,25200.0,55.7876,55.8024,55.7802,55.795,25200.0
2006-11-21 11:05:00,75.39,75.47,75.38,75.47,14100.0,55.795,55.8542,55.7876,55.8542,14100.0
2006-11-21 11:10:00,75.47,75.47,75.35,75.36,17300.0,55.8542,55.8542,55.7654,55.7728,17300.0
2006-11-21 11:15:00,75.36,75.38,75.27,75.31,15900.0,55.7728,55.7876,55.7061,55.7357,15900.0
2006-11-21 11:20:00,75.3,75.38,75.2,75.34,31000.0,55.7283,55.7876,55.6543,55.7579,31000.0
2006-11-21 11:25:00,75.35,75.45,75.33,75.39,14800.0,55.7654,55.8394,55.7505,55.795,14800.0
2006-11-21 11:30:00,75.37,75.44,75.35,75.35,18000.0,55.7802,55.832,55.7654,55.7654,18000.0
2006-11-21 11:35:00,75.35,75.36,75.3,75.35,13700.0,55.7654,55.7728,55.7283,55.7654,13700.0
2006-11-21 11:40:00,75.33,75.33,75.25,75.28,13500.0,55.7505,55.7505,55.6913,55.7135,13500.0
2006-11-21 11:45:00,75.27,75.27,75.22,75.23,17200.0,55.7061,55.7061,55.6691,55.6765,17200.0
2006-11-21 11:50:00,75.22,75.23,75.16,75.16,12800.0,55.6691,55.6765,55.6247,55.6247,12800.0
2006-11-21 11:55:00,75.15,75.17,75.05,75.13,25500.0,55.6173,55.6321,55.5433,55.6025,25500.0
2006-11-21 12:00:00,75.12,75.27,75.12,75.24,12600.0,55.5951,55.7061,55.5951,55.6839,12600.0
2006-11-21 12:05:00,75.24,75.32,75.22,75.3,22700.0,55.6839,55.7431,55.6691,55.7283,22700.0
2006-11-21 12:10:00,75.3,75.35,75.25,75.28,20600.0,55.7283,55.7654,55.6913,55.7135,20600.0
2006-11-21 12:15:00,75.29,75.29,75.2,75.24,7300.0,55.7209,55.7209,55.6543,55.6839,7300.0
2006-11-21 12:20:00,75.24,75.29,75.16,75.24,17400.0,55.6839,55.7209,55.6247,55.6839,17400.0
2006-11-21 12:25:00,75.24,75.27,75.2,75.2,9900.0,55.6839,55.7061,55.6543,55.6543,9900.0
2006-11-21 12:30:00,75.21,75.27,75.19,75.27,5500.0,55.6617,55.7061,55.6469,55.7061,5500.0
2006-11-21 12:35:00,75.26,75.26,75.19,75.25,11900.0,55.6987,55.6987,55.6469,55.6913,11900.0
2006-11-21 12:40:00,75.22,75.24,75.22,75.23,3400.0,55.6691,55.6839,55.6691,55.6765,3400.0
2006-11-21 12:45:00,75.23,75.26,75.22,75.26,8200.0,55.6765,55.6987,55.6691,55.6987,8200.0
2006-11-21 12:50:00,75.25,75.28,75.25,75.27,2200.0,55.6913,55.7135,55.6913,55.7061,2200.0
2006-11-21 12:55:00,75.27,75.27,75.22,75.22,3900.0,55.7061,55.7061,55.6691,55.6691,3900.0
2006-11-21 13:00:00,75.22,75.22,75.19,75.2,4200.0,55.6691,55.6691,55.6469,55.6543,4200.0
2006-11-21 13:05:00,75.2,75.2,75.16,75.16,15700.0,55.6543,55.6543,55.6247,55.6247,15700.0
2006-11-21 13:10:00,75.16,75.19,75.15,75.17,24000.0,55.6247,55.6469,55.6173,55.6321,24000.0
2006-11-21 13:15:00,75.19,75.22,75.16,75.17,9300.0,55.6469,55.6691,55.6247,55.6321,9300.0
2006-11-21 13:20:00,75.17,75.27,75.17,75.18,24400.0,55.6321,55.7061,55.6321,55.6395,24400.0
2006-11-21 13:25:00,75.19,75.21,75.08,75.12,12100.0,55.6469,55.6617,55.5655,55.5951,12100.0
2006-11-21 13:30:00,75.13,75.24,75.13,75.22,10200.0,55.6025,55.6839,55.6025,55.6691,10200.0
2006-11-21 13:35:00,75.23,75.26,75.23,75.26,2500.0,55.6765,55.6987,55.6765,55.6987,2500.0
2006-11-21 13:40:00,75.26,75.26,75.17,75.17,9200.0,55.6987,55.6987,55.6321,55.6321,9200.0
2006-11-21 13:45:00,75.16,75.16,75.07,75.12,16800.0,55.6247,55.6247,55.5581,55.5951,16800.0
2006-11-21 13:50:00,75.13,75.13,75.09,75.1,56400.0,55.6025,55.6025,55.5729,55.5803,56400.0
2006-11-21 13:55:00,75.1,75.1,75.0,75.03,47400.0,55.5803,55.5803,55.5063,55.5285,47400.0
2006-11-21 14:00:00,75.04,75.04,75.0,75.02,11500.0,55.5359,55.5359,55.5063,55.5211,11500.0
2006-11-21 14:05:00,75.03,75.03,74.97,74.99,14300.0,55.5285,55.5285,55.4841,55.4989,14300.0
2006-11-21 14:10:00,74.98,74.99,74.9,74.93,19200.0,55.4915,55.4989,55.4323,55.4545,19200.0
2006-11-21 14:15:00,74.93,74.96,74.87,74.92,84100.0,55.4545,55.4767,55.4101,55.4471,84100.0
2006-11-21 14:20:00,74.92,74.97,74.86,74.91,22500.0,55.4471,55.4841,55.4027,55.4397,22500.0
2006-11-21 14:25:00,74.92,74.93,74.76,74.79,23700.0,55.4471,55.4545,55.3287,55.3509,23700.0
2006-11-21 14:30:00,74.79,74.89,74.79,74.89,22000.0,55.3509,55.4249,55.3509,55.4249,22000.0
2006-11-21 14:35:00,74.88,74.88,74.81,74.84,9900.0,55.4175,55.4175,55.3657,55.3879,9900.0
2006-11-21 14:40:00,74.84,74.87,74.81,74.83,12100.0,55.3879,55.4101,55.3657,55.3805,12100.0
2006-11-21 14:45:00,74.82,74.95,74.82,74.94,18800.0,55.3731,55.4693,55.3731,55.4619,18800.0
2006-11-21 14:50:00,74.96,74.98,74.93,74.93,11900.0,55.4767,55.4915,55.4545,55.4545,11900.0
2006-11-21 14:55:00,74.93,74.94,74.87,74.87,12800.0,55.4545,55.4619,55.4101,55.4101,12800.0
2006-11-21 15:00:00,74.88,74.96,74.87,74.96,19900.0,55.4175,55.4767,55.4101,55.4767,19900.0
2006-11-21 15:05:00,74.96,75.0,74.94,74.98,32100.0,55.4767,55.5063,55.4619,55.4915,32100.0
2006-11-21 15:10:00,75.0,75.0,74.92,75.0,30500.0,55.5063,55.5063,55.4471,55.5063,30500.0
2006-11-21 15:15:00,74.99,75.0,74.91,75.0,22200.0,55.4989,55.5063,55.4397,55.5063,22200.0
2006-11-21 15:20:00,75.0,75.0,74.9,75.0,33200.0,55.5063,55.5063,55.4323,55.5063,33200.0
2006-11-21 15:25:00,75.0,75.0,74.94,74.94,17900.0,55.5063,55.5063,55.4619,55.4619,17900.0
2006-11-21 15:30:00,74.95,75.0,74.95,75.0,23500.0,55.4693,55.5063,55.4693,55.5063,23500.0
2006-11-21 15:35:00,75.0,75.01,74.91,75.0,24700.0,55.5063,55.5137,55.4397,55.5063,24700.0
2006-11-21 15:40:00,74.99,75.01,74.93,74.99,57900.0,55.4989,55.5137,55.4545,55.4989,57900.0
2006-11-21 15:45:00,74.99,74.99,74.89,74.89,22400.0,55.4989,55.4989,55.4249,55.4249,22400.0
2006-11-21 15:50:00,74.88,74.95,74.88,74.93,32500.0,55.4175,55.4693,55.4175,55.4545,32500.0
2006-11-21 15:55:00,74.91,75.0,74.9,75.0,50900.0,55.4397,55.5063,55.4323,55.5063,50900.0
2006-11-22 09:30:00,75.45,75.5,75.15,75.18,96200.0,55.8394,55.8764,55.6173,55.6395,96200.0
2006-11-22 09:35:00,75.15,75.54,75.01,75.33,67400.0,55.6173,55.906,55.5137,55.7505,67400.0
2006-11-22 09:40:00,75.35,75.4,75.31,75.39,46600.0,55.7654,55.8024,55.7357,55.795,46600.0
2006-11-22 09:45:00,75.38,75.39,75.19,75.26,32200.0,55.7876,55.795,55.6469,55.6987,32200.0
2006-11-22 09:50:00,75.24,75.34,75.15,75.31,19300.0,55.6839,55.7579,55.6173,55.7357,19300.0
2006-11-22 09:55:00,75.32,75.32,75.15,75.24,20700.0,55.7431,55.7431,55.6173,55.6839,20700.0
2006-11-22 10:00:00,75.25,75.31,75.2,75.22,17500.0,55.6913,55.7357,55.6543,55.6691,17500.0
2006-11-22 10:05:00,75.22,75.23,75.08,75.23,26700.0,55.6691,55.6765,55.5655,55.6765,26700.0
2006-11-22 10:10:00,75.23,75.24,75.11,75.19,54600.0,55.6765,55.6839,55.5877,55.6469,54600.0
2006-11-22 10:15:00,75.19,75.2,75.15,75.15,16600.0,55.6469,55.6543,55.6173,55.6173,16600.0
2006-11-22 10:20:00,75.15,75.22,75.11,75.18,22700.0,55.6173,55.6691,55.5877,55.6395,22700.0
2006-11-22 10:25:00,75.18,75.19,75.13,75.18,17800.0,55.6395,55.6469,55.6025,55.6395,17800.0
2006-11-22 10:30:00,75.19,75.23,75.11,75.22,23100.0,55.6469,55.6765,55.5877,55.6691,23100.0
2006-11-22 10:35:00,75.21,75.22,75.16,75.16,20900.0,55.6617,55.6691,55.6247,55.6247,20900.0
2006-11-22 10:40:00,75.15,75.21,75.1,75.18,20100.0,55.6173,55.6617,55.5803,55.6395,20100.0
2006-11-22 10:45:00,75.18,75.21,75.15,75.16,11700.0,55.6395,55.6617,55.6173,55.6247,11700.0
2006-11-22 10:50:00,75.15,75.15,75.02,75.03,13200.0,55.6173,55.6173,55.5211,55.5285,13200.0
2006-11-22 10:55:00,75.02,75.09,75.02,75.07,8400.0,55.5211,55.5729,55.5211,55.5581,8400.0
2006-11-22 11:00:00,75.07,75.21,75.07,75.19,13600.0,55.5581,55.6617,55.5581,55.6469,13600.0
2006-11-22 11:05:00,75.18,75.23,75.18,75.22,12300.0,55.6395,55.6765,55.6395,55.6691,12300.0
2006-11-22 11:10:00,75.22,75.23,75.11,75.17,11300.0,55.6691,55.6765,55.5877,55.6321,11300.0
2006-11-22 11:15:00,75.17,75.2,75.11,75.17,13000.0,55.6321,55.6543,55.5877,55.6321,13000.0
2006-11-22 11:20:00,75.19,75.2,75.16,75.19,16800.0,55.6469,55.6543,55.6247,55.6469,16800.0
2006-11-22 11:25:00,75.19,75.2,75.16,75.19,5800.0,55.6469,55.6543,55.6247,55.6469,5800.0
2006-11-22 11:30:00,75.2,75.21,75.19,75.21,15100.0,55.6543,55.6617,55.6469,55.6617,15100.0
2006-11-22 11:35:00,75.2,75.27,75.2,75.25,13900.0,55.6543,55.7061,55.6543,55.6913,13900.0
2006-11-22 11:40:00,75.25,75.28,75.21,75.22,8600.0,55.6913,55.7135,55.6617,55.6691,8600.0
2006-11-22 11:45:00,75.22,75.29,75.2,75.27,15200.0,55.6691,55.7209,55.6543,55.7061,15200.0
2006-11-22 11:50:00,75.27,75.31,75.2,75.31,33600.0,55.7061,55.7357,55.6543,55.7357,33600.0
2006-11-22 11:55:00,75.31,75.32,75.21,75.25,17000.0,55.7357,55.7431,55.6617,55.6913,17000.0
2006-11-22 12:00:00,75.22,75.25,75.21,75.23,11900.0,55.6691,55.6913,55.6617,55.6765,11900.0
2006-11-22 12:05:00,75.22,75.34,75.22,75.31,21100.0,55.6691,55.7579,55.6691,55.7357,21100.0
2006-11-22 12:10:00,75.3,75.36,75.3,75.35,39400.0,55.7283,55.7728,55.7283,55.7654,39400.0
2006-11-22 12:15:00,75.35,75.42,75.35,75.39,22300.0,55.7654,55.8172,55.7654,55.795,22300.0
2006-11-22 12:20:00,75.38,75.4,75.27,75.27,37900.0,55.7876,55.8024,55.7061,55.7061,37900.0
2006-11-22 12:25:00,75.27,75.29,75.25,75.25,5300.0,55.7061,55.7209,55.6913,55.6913,5300.0
2006-11-22 12:30:00,75.24,75.3,75.23,75.27,6700.0,55.6839,55.7283,55.6765,55.7061,6700.0
2006-11-22 12:35:00,75.28,75.34,75.26,75.29,13300.0,55.7135,55.7579,55.6987,55.7209,13300.0
2006-11-22 12:40:00,75.3,75.3,75.28,75.3,7700.0,55.7283,55.7283,55.7135,55.7283,7700.0
2006-11-22 12:45:00,75.3,75.37,75.25,75.32,34800.0,55.7283,55.7802,55.6913,55.7431,34800.0
2006-11-22 12:50:00,75.32,75.4,75.32,75.39,9100.0,55.7431,55.8024,55.7431,55.795,9100.0
2006-11-22 12:55:00,75.38,75.38,75.33,75.37,19400.0,55.7876,55.7876,55.7505,55.7802,19400.0
2006-11-22 13:00:00,75.37,75.4,75.36,75.39,10300.0,55.7802,55.8024,55.7728,55.795,10300.0
2006-11-22 13:05:00,75.38,75.39,75.33,75.33,6600.0,55.7876,55.795,55.7505,55.7505,6600.0
2006-11-22 13:10:00,75.33,75.36,75.32,75.35,8400.0,55.7505,55.7728,55.7431,55.7654,8400.0
2006-11-22 13:15:00,75.34,75.37,75.34,75.35,5500.0,55.7579,55.7802,55.7579,55.7654,5500.0
2006-11-22 13:20:00,75.36,75.37,75.34,75.35,9700.0,55.7728,55.7802,55.7579,55.7654,9700.0
2006-11-22 13:25:00,75.35,75.37,75.34,75.36,5400.0,55.7654,55.7802,55.7579,55.7728,5400.0
2006-11-22 13:30:00,75.37,75.39,75.37,75.39,4700.0,55.7802,55.795,55.7802,55.795,4700.0
2006-11-22 13:35:00,75.38,75.39,75.35,75.35,10800.0,55.7876,55.795,55.7654,55.7654,10800.0
2006-11-22 13:40:00,75.36,75.39,75.35,75.35,9400.0,55.7728,55.795,55.7654,55.7654,9400.0
2006-11-22 13:45:00,75.34,75.36,75.33,75.34,14500.0,55.7579,55.7728,55.7505,55.7579,14500.0
2006-11-22 13:50:00,75.33,75.34,75.31,75.31,16600.0,55.7505,55.7579,55.7357,55.7357,16600.0
2006-11-22 13:55:00,75.31,75.31,75.18,75.18,14800.0,55.7357,55.7357,55.6395,55.6395,14800.0
2006-11-22 14:00:00,75.18,75.23,75.18,75.22,19500.0,55.6395,55.6765,55.6395,55.6691,19500.0
2006-11-22 14:05:00,75.2,75.24,75.2,75.21,8600.0,55.6543,55.6839,55.6543,55.6617,8600.0
2006-11-22 14:10:00,75.21,75.25,75.19,75.19,16200.0,55.6617,55.6913,55.6469,55.6469,16200.0
2006-11-22 14:15:00,75.18,75.24,75.18,75.22,13200.0,55.6395,55.6839,55.6395,55.6691,13200.0
2006-11-22 14:20:00,75.21,75.22,75.18,75.22,10400.0,55.6617,55.6691,55.6395,55.6691,10400.0
2006-11-22 14:25:00,75.2,75.22,75.15,75.19,16800.0,55.6543,55.6691,55.6173,55.6469,16800.0
2006-11-22 14:30:00,75.18,75.2,75.16,75.17,8900.0,55.6395,55.6543,55.6247,55.6321,8900.0
2006-11-22 14:35:00,75.17,75.26,75.15,75.23,17100.0,55.6321,55.6987,55.6173,55.6765,17100.0
2006-11-22 14:40:00,75.23,75.24,75.22,75.24,6400.0,55.6765,55.6839,55.6691,55.6839,6400.0
2006-11-22 14:45:00,75.25,75.35,75.24,75.35,25700.0,55.6913,55.7654,55.6839,55.7654,25700.0
2006-11-22 14:50:00,75.33,75.4,75.29,75.36,18400.0,55.7505,55.8024,55.7209,55.7728,18400.0
2006-11-22 14:55:00,75.37,75.4,75.35,75.37,15300.0,55.7802,55.8024,55.7654,55.7802,15300.0
2006-11-22 15:00:00,75.37,75.45,75.37,75.41,30600.0,55.7802,55.8394,55.7802,55.8098,30600.0
2006-11-22 15:05:00,75.42,75.46,75.35,75.44,24900.0,55.8172,55.8468,55.7654,55.832,24900.0
2006-11-22 15:10:00,75.42,75.46,75.36,75.36,26800.0,55.8172,55.8468,55.7728,55.7728,26800.0
2006-11-22 15:15:00,75.36,75.4,75.34,75.36,14900.0,55.7728,55.8024,55.7579,55.7728,14900.0
2006-11-22 15:20:00,75.36,75.44,75.28,75.42,11000.0,55.7728,55.832,55.7135,55.8172,11000.0
2006-11-22 15:25:00,75.41,75.47,75.39,75.43,24100.0,55.8098,55.8542,55.795,55.8246,24100.0
2006-11-22 15:30:00,75.42,75.43,75.35,75.36,10000.0,55.8172,55.8246,55.7654,55.7728,10000.0
2006-11-22 15:35:00,75.36,75.44,75.36,75.44,13200.0,55.7728,55.832,55.7728,55.832,13200.0
2006-11-22 15:40:00,75.43,75.5,75.42,75.49,16300.0,55.8246,55.8764,55.8172,55.869,16300.0
2006-11-22 15:45:00,75.49,75.51,75.47,75.5,32300.0,55.869,55.8838,55.8542,55.8764,32300.0
2006-11-22 15:50:00,75.5,75.61,75.5,75.6,37000.0,55.8764,55.9578,55.8764,55.9504,37000.0
2006-11-22 15:55:00,75.59,75.62,75.55,75.55,32900.0,55.943,55.9652,55.9134,55.9134,32900.0
2006-11-24 09:30:00,75.05,75.15,74.87,74.88,26700.0,55.5433,55.6173,55.4101,55.4175,26700.0
2006-11-24 09:35:00,74.88,75.32,74.88,74.92,33400.0,55.4175,55.7431,55.4175,55.4471,33400.0
2006-11-24 09:40:00,74.91,75.28,74.87,75.23,25400.0,55.4397,55.7135,55.4101,55.6765,25400.0
2006-11-24 09:45:00,75.24,75.24,75.0,75.16,11300.0,55.6839,55.6839,55.5063,55.6247,11300.0
2006-11-24 09:50:00,75.16,75.31,75.15,75.31,11000.0,55.6247,55.7357,55.6173,55.7357,11000.0
2006-11-24 09:55:00,75.31,75.4,75.31,75.37,10400.0,55.7357,55.8024,55.7357,55.7802,10400.0
2006-11-24 10:00:00,75.37,75.5,75.36,75.44,9700.0,55.7802,55.8764,55.7728,55.832,9700.0
2006-11-24 10:05:00,75.44,75.45,75.1,75.18,27800.0,55.832,55.8394,55.5803,55.6395,27800.0
2006-11-24 10:10:00,75.19,75.32,75.18,75.18,19500.0,55.6469,55.7431,55.6395,55.6395,19500.0
2006-11-24 10:15:00,75.19,75.2,75.12,75.2,8600.0,55.6469,55.6543,55.5951,55.6543,8600.0
2006-11-24 10:20:00,75.19,75.36,75.18,75.36,11800.0,55.6469,55.7728,55.6395,55.7728,11800.0
2006-11-24 10:25:00,75.36,75.5,75.36,75.41,11600.0,55.7728,55.8764,55.7728,55.8098,11600.0
2006-11-24 10:30:00,75.4,75.48,75.39,75.48,7900.0,55.8024,55.8616,55.795,55.8616,7900.0
2006-11-24 10:35:00,75.5,75.5,75.45,75.5,6300.0,55.8764,55.8764,55.8394,55.8764,6300.0
2006-11-24 10:40:00,75.5,75.55,75.44,75.52,8500.0,55.8764,55.9134,55.832,55.8912,8500.0
2006-11-24 10:45:00,75.52,75.52,75.42,75.42,2000.0,55.8912,55.8912,55.8172,55.8172,2000.0
2006-11-24 10:50:00,75.42,75.49,75.4,75.48,5500.0,55.8172,55.869,55.8024,55.8616,5500.0
2006-11-24 10:55:00,75.48,75.52,75.48,75.52,4900.0,55.8616,55.8912,55.8616,55.8912,4900.0
2006-11-24 11:00:00,75.51,75.52,75.42,75.43,9800.0,55.8838,55.8912,55.8172,55.8246,9800.0
2006-11-24 11:05:00,75.42,75.42,75.25,75.25,17900.0,55.8172,55.8172,55.6913,55.6913,17900.0
2006-11-24 11:10:00,75.27,75.33,75.25,75.32,4100.0,55.7061,55.7505,55.6913,55.7431,4100.0
2006-11-24 11:15:00,75.32,75.38,75.27,75.33,12000.0,55.7431,55.7876,55.7061,55.7505,12000.0
2006-11-24 11:20:00,75.35,75.35,75.3,75.35,10800.0,55.7654,55.7654,55.7283,55.7654,10800.0
2006-11-24 11:25:00,75.35,75.35,75.28,75.34,6200.0,55.7654,55.7654,55.7135,55.7579,6200.0
2006-11-24 11:30:00,75.34,75.34,75.31,75.32,7500.0,55.7579,55.7579,55.7357,55.7431,7500.0
2006-11-24 11:35:00,75.32,75.32,75.22,75.23,8100.0,55.7431,55.7431,55.6691,55.6765,8100.0
2006-11-24 11:40:00,75.23,75.26,75.2,75.26,6100.0,55.6765,55.6987,55.6543,55.6987,6100.0
2006-11-24 11:45:00,75.26,75.27,75.22,75.23,4600.0,55.6987,55.7061,55.6691,55.6765,4600.0
2006-11-24 11:50:00,75.25,75.27,75.15,75.15,7400.0,55.6913,55.7061,55.6173,55.6173,7400.0
2006-11-24 11:55:00,75.17,75.21,75.16,75.21,4500.0,55.6321,55.6617,55.6247,55.6617,4500.0
2006-11-24 12:00:00,75.22,75.27,75.22,75.27,6900.0,55.6691,55.7061,55.6691,55.7061,6900.0
2006-11-24 12:05:00,75.28,75.3,75.27,75.29,10500.0,55.7135,55.7283,55.7061,55.7209,10500.0
2006-11-24 12:10:00,75.29,75.39,75.27,75.38,9900.0,55.7209,55.795,55.7061,55.7876,9900.0
2006-11-24 12:15:00,75.38,75.39,75.37,75.39,2900.0,55.7876,55.795,55.7802,55.795,2900.0
2006-11-24 12:20:00,75.38,75.52,75.38,75.5,20700.0,55.7876,55.8912,55.7876,55.8764,20700.0
2006-11-24 12:25:00,75.45,75.47,75.4,75.4,5800.0,55.8394,55.8542,55.8024,55.8024,5800.0
2006-11-24 12:30:00,75.42,75.45,75.34,75.34,8600.0,55.8172,55.8394,55.7579,55.7579,8600.0
2006-11-24 12:35:00,75.35,75.35,75.26,75.27,17700.0,55.7654,55.7654,55.6987,55.7061,17700.0
2006-11-24 12:40:00,75.3,75.35,75.27,75.35,21100.0,55.7283,55.7654,55.7061,55.7654,21100.0
2006-11-24 12:45:00,75.31,75.32,75.15,75.22,14700.0,55.7357,55.7431,55.6173,55.6691,14700.0
2006-11-24 12:50:00,75.21,75.32,75.2,75.31,16200.0,55.6617,55.7431,55.6543,55.7357,16200.0
2006-11-24 12:55:00,75.32,75.39,75.27,75.33,32700.0,55.7431,55.795,55.7061,55.7505,32700.0
2006-11-24 13:00:00,75.33,75.4,75.3,75.4,49300.0,55.7505,55.8024,55.7283,55.8024,49300.0
2006-11-24 13:05:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:10:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:15:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:20:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:25:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:30:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:35:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:40:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:45:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:50:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:55:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:00:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:05:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:10:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:15:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:20:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:25:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:30:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:35:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:40:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:45:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:50:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:55:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:00:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:05:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:10:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:15:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:20:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:25:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:30:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:35:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:40:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:45:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:50:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:55:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-27 09:30:00,75.65,75.65,75.4,75.62,40400.0,55.9874,55.9874,55.8024,55.9652,40400.0
2006-11-27 09:35:00,75.6,75.6,75.33,75.41,23000.0,55.9504,55.9504,55.7505,55.8098,23000.0
2006-11-27 09:40:00,75.4,75.54,75.4,75.44,28000.0,55.8024,55.906,55.8024,55.832,28000.0
2006-11-27 09:45:00,75.43,75.43,75.23,75.24,56200.0,55.8246,55.8246,55.6765,55.6839,56200.0
2006-11-27 09:50:00,75.25,75.33,75.16,75.3,40800.0,55.6913,55.7505,55.6247,55.7283,40800.0
2006-11-27 09:55:00,75.29,75.33,75.1,75.2,69300.0,55.7209,55.7505,55.5803,55.6543,69300.0
2006-11-27 10:00:00,75.21,75.21,74.75,74.84,167000.0,55.6617,55.6617,55.3213,55.3879,167000.0
2006-11-27 10:05:00,74.82,75.04,74.82,74.98,49200.0,55.3731,55.5359,55.3731,55.4915,49200.0
2006-11-27 10:10:00,74.99,75.0,74.8,74.89,33700.0,55.4989,55.5063,55.3583,55.4249,33700.0
2006-11-27 10:15:00,74.84,74.88,74.8,74.87,31200.0,55.3879,55.4175,55.3583,55.4101,31200.0
2006-11-27 10:20:00,74.87,74.91,74.84,74.89,26800.0,55.4101,55.4397,55.3879,55.4249,26800.0
2006-11-27 10:25:00,74.89,74.9,74.8,74.85,17800.0,55.4249,55.4323,55.3583,55.3953,17800.0
2006-11-27 10:30:00,74.84,74.84,74.8,74.81,13200.0,55.3879,55.3879,55.3583,55.3657,13200.0
2006-11-27 10:35:00,74.8,74.8,74.69,74.69,20600.0,55.3583,55.3583,55.2769,55.2769,20600.0
2006-11-27 10:40:00,74.68,74.78,74.66,74.73,47800.0,55.2695,55.3435,55.2547,55.3065,47800.0
2006-11-27 10:45:00,74.73,74.81,74.71,74.8,25900.0,55.3065,55.3657,55.2917,55.3583,25900.0
2006-11-27 10:50:00,74.8,74.95,74.8,74.94,20600.0,55.3583,55.4693,55.3583,55.4619,20600.0
2006-11-27 10:55:00,74.94,74.95,74.9,74.95,17100.0,55.4619,55.4693,55.4323,55.4693,17100.0
2006-11-27 11:00:00,74.95,74.98,74.93,74.93,17500.0,55.4693,55.4915,55.4545,55.4545,17500.0
2006-11-27 11:05:00,74.96,75.0,74.93,74.95,26500.0,55.4767,55.5063,55.4545,55.4693,26500.0
2006-11-27 11:10:00,74.94,74.96,74.83,74.83,51600.0,55.4619,55.4767,55.3805,55.3805,51600.0
2006-11-27 11:15:00,74.84,74.85,74.75,74.76,33100.0,55.3879,55.3953,55.3213,55.3287,33100.0
2006-11-27 11:20:00,74.77,74.77,74.65,74.65,47300.0,55.3361,55.3361,55.2473,55.2473,47300.0
2006-11-27 11:25:00,74.65,74.7,74.41,74.45,84400.0,55.2473,55.2843,55.0697,55.0993,84400.0
2006-11-27 11:30:00,74.46,74.53,74.44,74.47,21500.0,55.1067,55.1585,55.0919,55.1141,21500.0
2006-11-27 11:35:00,74.46,74.52,74.4,74.51,42300.0,55.1067,55.1511,55.0623,55.1437,42300.0
2006-11-27 11:40:00,74.5,74.52,74.43,74.49,46300.0,55.1363,55.1511,55.0845,55.1289,46300.0
2006-11-27 11:45:00,74.51,74.68,74.5,74.6,21900.0,55.1437,55.2695,55.1363,55.2103,21900.0
2006-11-27 11:50:00,74.6,74.61,74.53,74.58,22300.0,55.2103,55.2177,55.1585,55.1955,22300.0
2006-11-27 11:55:00,74.57,74.57,74.45,74.45,25900.0,55.1881,55.1881,55.0993,55.0993,25900.0
2006-11-27 12:00:00,74.46,74.5,74.46,74.5,29700.0,55.1067,55.1363,55.1067,55.1363,29700.0
2006-11-27 12:05:00,74.5,74.5,74.45,74.5,15600.0,55.1363,55.1363,55.0993,55.1363,15600.0
2006-11-27 12:10:00,74.5,74.5,74.44,74.47,14500.0,55.1363,55.1363,55.0919,55.1141,14500.0
2006-11-27 12:15:00,74.46,74.61,74.46,74.6,25500.0,55.1067,55.2177,55.1067,55.2103,25500.0
2006-11-27 12:20:00,74.61,74.62,74.55,74.57,11500.0,55.2177,55.2251,55.1733,55.1881,11500.0
2006-11-27 12:25:00,74.55,74.58,74.54,74.57,15200.0,55.1733,55.1955,55.1659,55.1881,15200.0
2006-11-27 12:30:00,74.57,74.65,74.56,74.62,40600.0,55.1881,55.2473,55.1807,55.2251,40600.0
2006-11-27 12:35:00,74.62,74.64,74.59,74.61,13000.0,55.2251,55.2399,55.2029,55.2177,13000.0
2006-11-27 12:40:00,74.61,74.69,74.61,74.66,40800.0,55.2177,55.2769,55.2177,55.2547,40800.0
2006-11-27 12:45:00,74.68,74.68,74.63,74.65,7400.0,55.2695,55.2695,55.2325,55.2473,7400.0
2006-11-27 12:50:00,74.66,74.67,74.6,74.62,11400.0,55.2547,55.2621,55.2103,55.2251,11400.0
2006-11-27 12:55:00,74.61,74.66,74.61,74.63,14500.0,55.2177,55.2547,55.2177,55.2325,14500.0
2006-11-27 13:00:00,74.64,74.65,74.6,74.65,19100.0,55.2399,55.2473,55.2103,55.2473,19100.0
2006-11-27 13:05:00,74.63,74.66,74.57,74.62,23100.0,55.2325,55.2547,55.1881,55.2251,23100.0
2006-11-27 13:10:00,74.62,74.63,74.58,74.61,14900.0,55.2251,55.2325,55.1955,55.2177,14900.0
2006-11-27 13:15:00,74.62,74.62,74.58,74.6,15400.0,55.2251,55.2251,55.1955,55.2103,15400.0
2006-11-27 13:20:00,74.59,74.61,74.57,74.58,23800.0,55.2029,55.2177,55.1881,55.1955,23800.0
2006-11-27 13:25:00,74.59,74.64,74.58,74.62,23000.0,55.2029,55.2399,55.1955,55.2251,23000.0
2006-11-27 13:30:00,74.62,74.64,74.55,74.61,28100.0,55.2251,55.2399,55.1733,55.2177,28100.0
2006-11-27 13:35:00,74.6,74.61,74.55,74.58,26200.0,55.2103,55.2177,55.1733,55.1955,26200.0
2006-11-27 13:40:00,74.57,74.67,74.57,74.67,21000.0,55.1881,55.2621,55.1881,55.2621,21000.0
2006-11-27 13:45:00,74.67,74.68,74.58,74.58,14800.0,55.2621,55.2695,55.1955,55.1955,14800.0
2006-11-27 13:50:00,74.58,74.6,74.55,74.58,23900.0,55.1955,55.2103,55.1733,55.1955,23900.0
2006-11-27 13:55:00,74.59,74.61,74.55,74.57,23600.0,55.2029,55.2177,55.1733,55.1881,23600.0
2006-11-27 14:00:00,74.58,74.61,74.55,74.59,31500.0,55.1955,55.2177,55.1733,55.2029,31500.0
2006-11-27 14:05:00,74.58,74.58,74.55,74.55,32100.0,55.1955,55.1955,55.1733,55.1733,32100.0
2006-11-27 14:10:00,74.55,74.67,74.55,74.67,25400.0,55.1733,55.2621,55.1733,55.2621,25400.0
2006-11-27 14:15:00,74.67,74.75,74.65,74.7,54400.0,55.2621,55.3213,55.2473,55.2843,54400.0
2006-11-27 14:20:00,74.71,74.73,74.67,74.73,39700.0,55.2917,55.3065,55.2621,55.3065,39700.0
2006-11-27 14:25:00,74.73,74.87,74.73,74.87,74100.0,55.3065,55.4101,55.3065,55.4101,74100.0
2006-11-27 14:30:00,74.87,74.99,74.87,74.93,72900.0,55.4101,55.4989,55.4101,55.4545,72900.0
2006-11-27 14:35:00,74.94,75.06,74.93,74.98,52100.0,55.4619,55.5507,55.4545,55.4915,52100.0
2006-11-27 14:40:00,75.0,75.02,75.0,75.01,37300.0,55.5063,55.5211,55.5063,55.5137,37300.0
2006-11-27 14:45:00,75.01,75.02,74.9,74.99,38100.0,55.5137,55.5211,55.4323,55.4989,38100.0
2006-11-27 14:50:00,74.99,75.02,74.87,74.87,41200.0,55.4989,55.5211,55.4101,55.4101,41200.0
2006-11-27 14:55:00,74.87,74.87,74.78,74.8,42700.0,55.4101,55.4101,55.3435,55.3583,42700.0
2006-11-27 15:00:00,74.81,74.82,74.74,74.81,25600.0,55.3657,55.3731,55.3139,55.3657,25600.0
2006-11-27 15:05:00,74.8,74.82,74.78,74.81,36600.0,55.3583,55.3731,55.3435,55.3657,36600.0
2006-11-27 15:10:00,74.82,74.91,74.82,74.9,31600.0,55.3731,55.4397,55.3731,55.4323,31600.0
2006-11-27 15:15:00,74.91,75.0,74.9,75.0,31700.0,55.4397,55.5063,55.4323,55.5063,31700.0
2006-11-27 15:20:00,75.0,75.11,75.0,75.1,53300.0,55.5063,55.5877,55.5063,55.5803,53300.0
2006-11-27 15:25:00,75.09,75.11,75.04,75.05,53600.0,55.5729,55.5877,55.5359,55.5433,53600.0
2006-11-27 15:30:00,75.05,75.14,75.05,75.13,78100.0,55.5433,55.6099,55.5433,55.6025,78100.0
2006-11-27 15:35:00,75.13,75.14,75.12,75.12,81800.0,55.6025,55.6099,55.5951,55.5951,81800.0
2006-11-27 15:40:00,75.12,75.15,75.12,75.15,90700.0,55.5951,55.6173,55.5951,55.6173,90700.0
2006-11-27 15:45:00,75.15,75.21,75.12,75.2,79000.0,55.6173,55.6617,55.5951,55.6543,79000.0
2006-11-27 15:50:00,75.2,75.23,75.18,75.23,106000.0,55.6543,55.6765,55.6395,55.6765,106000.0
2006-11-27 15:55:00,75.23,75.25,75.15,75.17,148400.0,55.6765,55.6913,55.6173,55.6321,148400.0
2006-11-28 09:30:00,74.52,74.89,74.5,74.83,167500.0,55.1511,55.4249,55.1363,55.3805,167500.0
2006-11-28 09:35:00,74.8,74.8,74.52,74.56,49000.0,55.3583,55.3583,55.1511,55.1807,49000.0
2006-11-28 09:40:00,74.57,74.57,74.33,74.33,77600.0,55.1881,55.1881,55.0105,55.0105,77600.0
2006-11-28 09:45:00,74.33,74.48,74.33,74.38,46800.0,55.0105,55.1215,55.0105,55.0475,46800.0
2006-11-28 09:50:00,74.38,74.47,74.24,74.36,65300.0,55.0475,55.1141,54.9439,55.0327,65300.0
2006-11-28 09:55:00,74.36,74.5,74.36,74.4,76400.0,55.0327,55.1363,55.0327,55.0623,76400.0
2006-11-28 10:00:00,74.39,74.72,74.34,74.72,77000.0,55.0549,55.2991,55.0179,55.2991,77000.0
2006-11-28 10:05:00,74.71,74.95,74.71,74.92,98100.0,55.2917,55.4693,55.2917,55.4471,98100.0
2006-11-28 10:10:00,74.92,74.96,74.7,74.75,70600.0,55.4471,55.4767,55.2843,55.3213,70600.0
2006-11-28 10:15:00,74.73,74.8,74.66,74.73,64900.0,55.3065,55.3583,55.2547,55.3065,64900.0
2006-11-28 10:20:00,74.71,74.95,74.7,74.87,94500.0,55.2917,55.4693,55.2843,55.4101,94500.0
2006-11-28 10:25:00,74.88,75.14,74.88,75.11,78900.0,55.4175,55.6099,55.4175,55.5877,78900.0
2006-11-28 10:30:00,75.08,75.08,74.95,75.02,51700.0,55.5655,55.5655,55.4693,55.5211,51700.0
2006-11-28 10:35:00,75.03,75.07,74.97,75.07,63900.0,55.5285,55.5581,55.4841,55.5581,63900.0
2006-11-28 10:40:00,75.07,75.09,75.02,75.03,58000.0,55.5581,55.5729,55.5211,55.5285,58000.0
2006-11-28 10:45:00,75.01,75.06,74.97,75.02,33200.0,55.5137,55.5507,55.4841,55.5211,33200.0
2006-11-28 10:50:00,75.02,75.03,74.95,74.96,36500.0,55.5211,55.5285,55.4693,55.4767,36500.0
2006-11-28 10:55:00,74.96,75.0,74.88,74.93,32300.0,55.4767,55.5063,55.4175,55.4545,32300.0
2006-11-28 11:00:00,74.93,75.01,74.92,74.96,26500.0,55.4545,55.5137,55.4471,55.4767,26500.0
2006-11-28 11:05:00,74.95,74.95,74.86,74.92,21500.0,55.4693,55.4693,55.4027,55.4471,21500.0
2006-11-28 11:10:00,74.93,75.0,74.91,74.93,25400.0,55.4545,55.5063,55.4397,55.4545,25400.0
2006-11-28 11:15:00,74.92,74.98,74.86,74.96,23400.0,55.4471,55.4915,55.4027,55.4767,23400.0
2006-11-28 11:20:00,74.97,74.98,74.94,74.96,23000.0,55.4841,55.4915,55.4619,55.4767,23000.0
2006-11-28 11:25:00,74.94,74.98,74.9,74.92,36600.0,55.4619,55.4915,55.4323,55.4471,36600.0
2006-11-28 11:30:00,74.92,74.97,74.92,74.95,19400.0,55.4471,55.4841,55.4471,55.4693,19400.0
2006-11-28 11:35:00,74.96,75.03,74.95,75.03,29100.0,55.4767,55.5285,55.4693,55.5285,29100.0
2006-11-28 11:40:00,75.04,75.05,74.93,74.99,29000.0,55.5359,55.5433,55.4545,55.4989,29000.0
2006-11-28 11:45:00,74.99,75.01,74.9,74.91,36500.0,55.4989,55.5137,55.4323,55.4397,36500.0
2006-11-28 11:50:00,74.91,74.95,74.75,74.93,22100.0,55.4397,55.4693,55.3213,55.4545,22100.0
2006-11-28 11:55:00,74.91,74.95,74.9,74.91,17800.0,55.4397,55.4693,55.4323,55.4397,17800.0
2006-11-28 12:00:00,74.91,75.0,74.89,75.0,26600.0,55.4397,55.5063,55.4249,55.5063,26600.0
2006-11-28 12:05:00,74.99,75.03,74.96,74.97,23100.0,55.4989,55.5285,55.4767,55.4841,23100.0
2006-11-28 12:10:00,74.97,75.02,74.95,75.01,12200.0,55.4841,55.5211,55.4693,55.5137,12200.0
2006-11-28 12:15:00,75.0,75.03,74.98,74.99,19700.0,55.5063,55.5285,55.4915,55.4989,19700.0
2006-11-28 12:20:00,74.98,75.02,74.93,75.0,21300.0,55.4915,55.5211,55.4545,55.5063,21300.0
2006-11-28 12:25:00,75.0,75.05,74.94,74.96,28600.0,55.5063,55.5433,55.4619,55.4767,28600.0
2006-11-28 12:30:00,74.97,75.0,74.91,74.93,45300.0,55.4841,55.5063,55.4397,55.4545,45300.0
2006-11-28 12:35:00,74.93,75.01,74.9,75.01,31100.0,55.4545,55.5137,55.4323,55.5137,31100.0
2006-11-28 12:40:00,75.03,75.04,74.95,74.95,17400.0,55.5285,55.5359,55.4693,55.4693,17400.0
2006-11-28 12:45:00,74.94,75.03,74.92,75.02,19600.0,55.4619,55.5285,55.4471,55.5211,19600.0
2006-11-28 12:50:00,75.02,75.04,74.94,75.02,20400.0,55.5211,55.5359,55.4619,55.5211,20400.0
2006-11-28 12:55:00,75.01,75.02,74.92,75.0,20500.0,55.5137,55.5211,55.4471,55.5063,20500.0
2006-11-28 13:00:00,75.0,75.03,74.94,75.02,23400.0,55.5063,55.5285,55.4619,55.5211,23400.0
2006-11-28 13:05:00,75.03,75.1,74.98,75.05,47100.0,55.5285,55.5803,55.4915,55.5433,47100.0
2006-11-28 13:10:00,75.04,75.09,75.02,75.05,15400.0,55.5359,55.5729,55.5211,55.5433,15400.0
2006-11-28 13:15:00,75.03,75.06,74.95,74.95,22300.0,55.5285,55.5507,55.4693,55.4693,22300.0
2006-11-28 13:20:00,74.96,75.04,74.9,74.91,20600.0,55.4767,55.5359,55.4323,55.4397,20600.0
2006-11-28 13:25:00,74.91,75.03,74.9,75.0,23900.0,55.4397,55.5285,55.4323,55.5063,23900.0
2006-11-28 13:30:00,75.0,75.05,74.95,74.97,21700.0,55.5063,55.5433,55.4693,55.4841,21700.0
2006-11-28 13:35:00,74.97,75.03,74.96,75.02,26500.0,55.4841,55.5285,55.4767,55.5211,26500.0
2006-11-28 13:40:00,75.01,75.05,74.98,75.03,16900.0,55.5137,55.5433,55.4915,55.5285,16900.0
2006-11-28 13:45:00,75.03,75.07,75.0,75.05,26000.0,55.5285,55.5581,55.5063,55.5433,26000.0
2006-11-28 13:50:00,75.05,75.07,75.03,75.07,15700.0,55.5433,55.5581,55.5285,55.5581,15700.0
2006-11-28 13:55:00,75.07,75.08,74.99,75.01,19500.0,55.5581,55.5655,55.4989,55.5137,19500.0
2006-11-28 14:00:00,75.02,75.03,74.99,74.99,20400.0,55.5211,55.5285,55.4989,55.4989,20400.0
2006-11-28 14:05:00,74.99,75.02,74.98,75.0,12100.0,55.4989,55.5211,55.4915,55.5063,12100.0
2006-11-28 14:10:00,75.01,75.05,75.0,75.05,45700.0,55.5137,55.5433,55.5063,55.5433,45700.0
2006-11-28 14:15:00,75.05,75.05,74.95,74.97,30400.0,55.5433,55.5433,55.4693,55.4841,30400.0
2006-11-28 14:20:00,74.98,75.04,74.96,75.04,26900.0,55.4915,55.5359,55.4767,55.5359,26900.0
2006-11-28 14:25:00,75.07,75.07,74.98,75.03,22600.0,55.5581,55.5581,55.4915,55.5285,22600.0
2006-11-28 14:30:00,75.04,75.1,75.02,75.1,18500.0,55.5359,55.5803,55.5211,55.5803,18500.0
2006-11-28 14:35:00,75.08,75.1,75.04,75.05,30300.0,55.5655,55.5803,55.5359,55.5433,30300.0
2006-11-28 14:40:00,75.05,75.11,74.99,75.11,26200.0,55.5433,55.5877,55.4989,55.5877,26200.0
2006-11-28 14:45:00,75.1,75.15,75.06,75.11,44600.0,55.5803,55.6173,55.5507,55.5877,44600.0
2006-11-28 14:50:00,75.12,75.12,75.02,75.09,41500.0,55.5951,55.5951,55.5211,55.5729,41500.0
2006-11-28 14:55:00,75.09,75.2,75.07,75.16,43200.0,55.5729,55.6543,55.5581,55.6247,43200.0
2006-11-28 15:00:00,75.15,75.16,75.09,75.1,28100.0,55.6173,55.6247,55.5729,55.5803,28100.0
2006-11-28 15:05:00,75.08,75.1,75.01,75.09,46300.0,55.5655,55.5803,55.5137,55.5729,46300.0
2006-11-28 15:10:00,75.1,75.15,75.09,75.14,41900.0,55.5803,55.6173,55.5729,55.6099,41900.0
2006-11-28 15:15:00,75.14,75.29,75.12,75.28,58900.0,55.6099,55.7209,55.5951,55.7135,58900.0
2006-11-28 15:20:00,75.29,75.35,75.25,75.33,37500.0,55.7209,55.7654,55.6913,55.7505,37500.0
2006-11-28 15:25:00,75.31,75.42,75.3,75.3,53300.0,55.7357,55.8172,55.7283,55.7283,53300.0
2006-11-28 15:30:00,75.3,75.41,75.29,75.4,39500.0,55.7283,55.8098,55.7209,55.8024,39500.0
2006-11-28 15:35:00,75.39,75.43,75.36,75.41,34200.0,55.795,55.8246,55.7728,55.8098,34200.0
2006-11-28 15:40:00,75.42,75.48,75.39,75.42,57200.0,55.8172,55.8616,55.795,55.8172,57200.0
2006-11-28 15:45:00,75.41,75.5,75.4,75.45,39500.0,55.8098,55.8764,55.8024,55.8394,39500.0
2006-11-28 15:50:00,75.45,75.45,75.28,75.28,54300.0,55.8394,55.8394,55.7135,55.7135,54300.0
2006-11-28 15:55:00,75.28,75.37,75.22,75.33,130800.0,55.7135,55.7802,55.6691,55.7505,130800.0
2006-11-29 09:30:00,76.98,77.22,76.47,77.06,448200.0,56.9717,57.1493,56.5942,57.0309,448200.0
2006-11-29 09:35:00,77.09,77.1,76.75,76.91,182900.0,57.0531,57.0605,56.8015,56.9199,182900.0
2006-11-29 09:40:00,76.92,76.92,76.71,76.75,90300.0,56.9273,56.9273,56.7719,56.8015,90300.0
2006-11-29 09:45:00,76.75,76.99,76.64,76.94,100800.0,56.8015,56.9791,56.7201,56.9421,100800.0
2006-11-29 09:50:00,76.94,77.0,76.86,76.95,75400.0,56.9421,56.9865,56.8829,56.9495,75400.0
2006-11-29 09:55:00,76.95,77.25,76.9,77.22,113600.0,56.9495,57.1715,56.9125,57.1493,113600.0
2006-11-29 10:00:00,77.19,77.43,77.04,77.4,126300.0,57.1271,57.3047,57.0161,57.2825,126300.0
2006-11-29 10:05:00,77.4,77.91,77.4,77.79,162200.0,57.2825,57.66,57.2825,57.5712,162200.0
2006-11-29 10:10:00,77.8,77.89,77.17,77.27,164400.0,57.5786,57.6452,57.1123,57.1863,164400.0
2006-11-29 10:15:00,77.23,77.57,77.19,77.42,70800.0,57.1567,57.4083,57.1271,57.2973,70800.0
2006-11-29 10:20:00,77.42,77.68,77.35,77.66,58500.0,57.2973,57.4897,57.2455,57.4749,58500.0
2006-11-29 10:25:00,77.65,77.94,77.65,77.77,67900.0,57.4675,57.6822,57.4675,57.5564,67900.0
2006-11-29 10:30:00,77.73,77.85,77.5,77.5,56500.0,57.5268,57.6156,57.3565,57.3565,56500.0
2006-11-29 10:35:00,77.52,77.69,77.5,77.58,52800.0,57.3713,57.4971,57.3565,57.4157,52800.0
2006-11-29 10:40:00,77.57,77.74,77.57,77.68,51200.0,57.4083,57.5342,57.4083,57.4897,51200.0
2006-11-29 10:45:00,77.68,77.7,77.55,77.58,33600.0,57.4897,57.5045,57.3935,57.4157,33600.0
2006-11-29 10:50:00,77.57,77.59,77.54,77.58,39900.0,57.4083,57.4231,57.3861,57.4157,39900.0
2006-11-29 10:55:00,77.58,77.72,77.51,77.72,46400.0,57.4157,57.5193,57.3639,57.5193,46400.0
2006-11-29 11:00:00,77.72,77.83,77.7,77.83,46300.0,57.5193,57.6008,57.5045,57.6008,46300.0
2006-11-29 11:05:00,77.83,77.98,77.82,77.98,60400.0,57.6008,57.7118,57.5934,57.7118,60400.0
2006-11-29 11:10:00,77.95,78.0,77.9,77.94,59600.0,57.6896,57.7266,57.6526,57.6822,59600.0
2006-11-29 11:15:00,77.94,77.95,77.89,77.92,35500.0,57.6822,57.6896,57.6452,57.6674,35500.0
2006-11-29 11:20:00,77.92,77.96,77.92,77.92,38600.0,57.6674,57.697,57.6674,57.6674,38600.0
2006-11-29 11:25:00,77.91,77.91,77.76,77.76,39500.0,57.66,57.66,57.549,57.549,39500.0
2006-11-29 11:30:00,77.76,77.83,77.75,77.8,56700.0,57.549,57.6008,57.5416,57.5786,56700.0
2006-11-29 11:35:00,77.77,77.77,77.59,77.6,32200.0,57.5564,57.5564,57.4231,57.4305,32200.0
2006-11-29 11:40:00,77.6,77.61,77.52,77.56,29600.0,57.4305,57.4379,57.3713,57.4009,29600.0
2006-11-29 11:45:00,77.56,77.59,77.52,77.59,22200.0,57.4009,57.4231,57.3713,57.4231,22200.0
2006-11-29 11:50:00,77.58,77.77,77.58,77.71,26600.0,57.4157,57.5564,57.4157,57.5119,26600.0
2006-11-29 11:55:00,77.71,77.85,77.7,77.83,32100.0,57.5119,57.6156,57.5045,57.6008,32100.0
2006-11-29 12:00:00,77.81,77.85,77.81,77.84,18100.0,57.586,57.6156,57.586,57.6082,18100.0
2006-11-29 12:05:00,77.84,77.85,77.79,77.81,44900.0,57.6082,57.6156,57.5712,57.586,44900.0
2006-11-29 12:10:00,77.8,77.85,77.8,77.8,18700.0,57.5786,57.6156,57.5786,57.5786,18700.0
2006-11-29 12:15:00,77.82,77.82,77.69,77.71,23900.0,57.5934,57.5934,57.4971,57.5119,23900.0
2006-11-29 12:20:00,77.69,77.71,77.52,77.55,28400.0,57.4971,57.5119,57.3713,57.3935,28400.0
2006-11-29 12:25:00,77.55,77.56,77.51,77.54,30600.0,57.3935,57.4009,57.3639,57.3861,30600.0
2006-11-29 12:30:00,77.55,77.55,77.53,77.54,21200.0,57.3935,57.3935,57.3787,57.3861,21200.0
2006-11-29 12:35:00,77.53,77.56,77.53,77.55,27500.0,57.3787,57.4009,57.3787,57.3935,27500.0
2006-11-29 12:40:00,77.55,77.58,77.54,77.57,16500.0,57.3935,57.4157,57.3861,57.4083,16500.0
2006-11-29 12:45:00,77.56,77.56,77.51,77.51,22400.0,57.4009,57.4009,57.3639,57.3639,22400.0
2006-11-29 12:50:00,77.52,77.52,77.34,77.35,34500.0,57.3713,57.3713,57.2381,57.2455,34500.0
2006-11-29 12:55:00,77.34,77.47,77.33,77.45,24000.0,57.2381,57.3343,57.2307,57.3195,24000.0
2006-11-29 13:00:00,77.43,77.45,77.39,77.39,23000.0,57.3047,57.3195,57.2751,57.2751,23000.0
2006-11-29 13:05:00,77.4,77.43,77.31,77.31,20200.0,57.2825,57.3047,57.2159,57.2159,20200.0
2006-11-29 13:10:00,77.3,77.3,77.16,77.2,38700.0,57.2085,57.2085,57.1049,57.1345,38700.0
2006-11-29 13:15:00,77.2,77.2,77.02,77.02,33900.0,57.1345,57.1345,57.0013,57.0013,33900.0
2006-11-29 13:20:00,77.02,77.1,77.0,77.05,36300.0,57.0013,57.0605,56.9865,57.0235,36300.0
2006-11-29 13:25:00,77.05,77.1,77.01,77.03,32600.0,57.0235,57.0605,56.9939,57.0087,32600.0
2006-11-29 13:30:00,77.03,77.05,76.92,76.94,79300.0,57.0087,57.0235,56.9273,56.9421,79300.0
2006-11-29 13:35:00,76.93,76.94,76.65,76.65,184800.0,56.9347,56.9421,56.7275,56.7275,184800.0
2006-11-29 13:40:00,76.66,76.77,76.56,76.77,82900.0,56.7349,56.8163,56.6609,56.8163,82900.0
2006-11-29 13:45:00,76.77,77.0,76.77,77.0,31100.0,56.8163,56.9865,56.8163,56.9865,31100.0
2006-11-29 13:50:00,77.0,77.12,76.95,77.0,30700.0,56.9865,57.0753,56.9495,56.9865,30700.0
2006-11-29 13:55:00,76.97,77.0,76.77,76.93,50500.0,56.9643,56.9865,56.8163,56.9347,50500.0
2006-11-29 14:00:00,76.91,76.91,76.68,76.68,53700.0,56.9199,56.9199,56.7497,56.7497,53700.0
2006-11-29 14:05:00,76.71,76.87,76.71,76.76,30000.0,56.7719,56.8903,56.7719,56.8089,30000.0
2006-11-29 14:10:00,76.79,76.81,76.73,76.75,12400.0,56.8311,56.8459,56.7867,56.8015,12400.0
2006-11-29 14:15:00,76.75,76.75,76.62,76.67,20900.0,56.8015,56.8015,56.7053,56.7423,20900.0
2006-11-29 14:20:00,76.67,76.84,76.67,76.79,24400.0,56.7423,56.8681,56.7423,56.8311,24400.0
2006-11-29 14:25:00,76.79,76.86,76.7,76.73,31500.0,56.8311,56.8829,56.7645,56.7867,31500.0
2006-11-29 14:30:00,76.73,76.74,76.66,76.66,38400.0,56.7867,56.7941,56.7349,56.7349,38400.0
2006-11-29 14:35:00,76.67,76.77,76.66,76.74,83100.0,56.7423,56.8163,56.7349,56.7941,83100.0
2006-11-29 14:40:00,76.73,76.77,76.68,76.69,43400.0,56.7867,56.8163,56.7497,56.7571,43400.0
2006-11-29 14:45:00,76.7,76.74,76.69,76.7,52000.0,56.7645,56.7941,56.7571,56.7645,52000.0
2006-11-29 14:50:00,76.7,76.88,76.7,76.86,81900.0,56.7645,56.8977,56.7645,56.8829,81900.0
2006-11-29 14:55:00,76.87,76.88,76.8,76.86,31500.0,56.8903,56.8977,56.8385,56.8829,31500.0
2006-11-29 15:00:00,76.85,76.91,76.79,76.82,56800.0,56.8755,56.9199,56.8311,56.8533,56800.0
2006-11-29 15:05:00,76.82,76.89,76.8,76.89,50900.0,56.8533,56.9051,56.8385,56.9051,50900.0
2006-11-29 15:10:00,76.9,76.98,76.87,76.97,41100.0,56.9125,56.9717,56.8903,56.9643,41100.0
2006-11-29 15:15:00,76.97,76.98,76.84,76.94,35100.0,56.9643,56.9717,56.8681,56.9421,35100.0
2006-11-29 15:20:00,76.95,77.03,76.89,76.99,107300.0,56.9495,57.0087,56.9051,56.9791,107300.0
2006-11-29 15:25:00,76.99,77.04,76.96,77.02,92100.0,56.9791,57.0161,56.9569,57.0013,92100.0
2006-11-29 15:30:00,77.01,77.14,77.01,77.09,59600.0,56.9939,57.0901,56.9939,57.0531,59600.0
2006-11-29 15:35:00,77.09,77.35,77.09,77.34,56300.0,57.0531,57.2455,57.0531,57.2381,56300.0
2006-11-29 15:40:00,77.34,77.39,77.3,77.39,91700.0,57.2381,57.2751,57.2085,57.2751,91700.0
2006-11-29 15:45:00,77.37,77.42,77.29,77.42,60300.0,57.2603,57.2973,57.2011,57.2973,60300.0
2006-11-29 15:50:00,77.42,77.45,77.35,77.35,76500.0,57.2973,57.3195,57.2455,57.2455,76500.0
2006-11-29 15:55:00,77.34,77.39,77.21,77.24,163800.0,57.2381,57.2751,57.1419,57.1641,163800.0
2006-11-30 09:30:00,77.8,77.85,77.75,77.84,120300.0,57.5786,57.6156,57.5416,57.6082,120300.0
2006-11-30 09:35:00,77.83,77.92,77.8,77.83,129800.0,57.6008,57.6674,57.5786,57.6008,129800.0
2006-11-30 09:40:00,77.8,77.84,77.59,77.59,131100.0,57.5786,57.6082,57.4231,57.4231,131100.0
2006-11-30 09:45:00,77.55,77.8,77.5,77.8,77300.0,57.3935,57.5786,57.3565,57.5786,77300.0
2006-11-30 09:50:00,77.8,77.95,77.8,77.85,57900.0,57.5786,57.6896,57.5786,57.6156,57900.0
2006-11-30 09:55:00,77.83,78.0,77.82,77.97,80600.0,57.6008,57.7266,57.5934,57.7044,80600.0
2006-11-30 10:00:00,77.98,77.98,77.6,77.61,104500.0,57.7118,57.7118,57.4305,57.4379,104500.0
2006-11-30 10:05:00,77.6,77.78,77.5,77.6,102500.0,57.4305,57.5638,57.3565,57.4305,102500.0
2006-11-30 10:10:00,77.6,77.77,77.39,77.42,76900.0,57.4305,57.5564,57.2751,57.2973,76900.0
2006-11-30 10:15:00,77.39,77.55,77.05,77.08,104600.0,57.2751,57.3935,57.0235,57.0457,104600.0
2006-11-30 10:20:00,77.05,77.3,76.91,77.24,87900.0,57.0235,57.2085,56.9199,57.1641,87900.0
2006-11-30 10:25:00,77.24,77.36,77.08,77.31,53700.0,57.1641,57.2529,57.0457,57.2159,53700.0
2006-11-30 10:30:00,77.3,77.43,77.25,77.41,58400.0,57.2085,57.3047,57.1715,57.2899,58400.0
2006-11-30 10:35:00,77.41,77.48,77.35,77.39,28900.0,57.2899,57.3417,57.2455,57.2751,28900.0
2006-11-30 10:40:00,77.39,77.42,77.19,77.24,44100.0,57.2751,57.2973,57.1271,57.1641,44100.0
2006-11-30 10:45:00,77.24,77.26,77.15,77.18,52900.0,57.1641,57.1789,57.0975,57.1197,52900.0
2006-11-30 10:50:00,77.18,77.41,77.15,77.4,39300.0,57.1197,57.2899,57.0975,57.2825,39300.0
2006-11-30 10:55:00,77.4,77.5,77.38,77.49,42200.0,57.2825,57.3565,57.2677,57.3491,42200.0
2006-11-30 11:00:00,77.47,77.65,77.46,77.56,52000.0,57.3343,57.4675,57.3269,57.4009,52000.0
2006-11-30 11:05:00,77.57,77.58,77.38,77.42,38300.0,57.4083,57.4157,57.2677,57.2973,38300.0
2006-11-30 11:10:00,77.41,77.53,77.39,77.44,34200.0,57.2899,57.3787,57.2751,57.3121,34200.0
2006-11-30 11:15:00,77.43,77.52,77.31,77.31,30400.0,57.3047,57.3713,57.2159,57.2159,30400.0
2006-11-30 11:20:00,77.31,77.4,77.28,77.35,37300.0,57.2159,57.2825,57.1937,57.2455,37300.0
2006-11-30 11:25:00,77.35,77.61,77.34,77.6,32200.0,57.2455,57.4379,57.2381,57.4305,32200.0
2006-11-30 11:30:00,77.59,77.59,77.46,77.51,36100.0,57.4231,57.4231,57.3269,57.3639,36100.0
2006-11-30 11:35:00,77.5,77.58,77.43,77.5,29100.0,57.3565,57.4157,57.3047,57.3565,29100.0
2006-11-30 11:40:00,77.5,77.62,77.5,77.57,32300.0,57.3565,57.4453,57.3565,57.4083,32300.0
2006-11-30 11:45:00,77.57,77.68,77.56,77.57,24300.0,57.4083,57.4897,57.4009,57.4083,24300.0
2006-11-30 11:50:00,77.57,77.59,77.47,77.55,46100.0,57.4083,57.4231,57.3343,57.3935,46100.0
2006-11-30 11:55:00,77.53,77.54,77.48,77.49,30900.0,57.3787,57.3861,57.3417,57.3491,30900.0
2006-11-30 12:00:00,77.49,77.55,77.46,77.46,45900.0,57.3491,57.3935,57.3269,57.3269,45900.0
2006-11-30 12:05:00,77.46,77.5,77.4,77.49,26800.0,57.3269,57.3565,57.2825,57.3491,26800.0
2006-11-30 12:10:00,77.49,77.5,77.42,77.42,25600.0,57.3491,57.3565,57.2973,57.2973,25600.0
2006-11-30 12:15:00,77.43,77.45,77.41,77.44,18300.0,57.3047,57.3195,57.2899,57.3121,18300.0
2006-11-30 12:20:00,77.44,77.52,77.44,77.49,25900.0,57.3121,57.3713,57.3121,57.3491,25900.0
2006-11-30 12:25:00,77.49,77.52,77.46,77.5,29900.0,57.3491,57.3713,57.3269,57.3565,29900.0
2006-11-30 12:30:00,77.5,77.57,77.5,77.53,30000.0,57.3565,57.4083,57.3565,57.3787,30000.0
2006-11-30 12:35:00,77.53,77.56,77.5,77.5,34700.0,57.3787,57.4009,57.3565,57.3565,34700.0
2006-11-30 12:40:00,77.49,77.52,77.48,77.52,19100.0,57.3491,57.3713,57.3417,57.3713,19100.0
2006-11-30 12:45:00,77.52,77.53,77.49,77.51,27600.0,57.3713,57.3787,57.3491,57.3639,27600.0
2006-11-30 12:50:00,77.52,77.58,77.49,77.53,36600.0,57.3713,57.4157,57.3491,57.3787,36600.0
2006-11-30 12:55:00,77.53,77.55,77.45,77.46,37300.0,57.3787,57.3935,57.3195,57.3269,37300.0
2006-11-30 13:00:00,77.45,77.62,77.4,77.6,32800.0,57.3195,57.4453,57.2825,57.4305,32800.0
2006-11-30 13:05:00,77.59,77.6,77.5,77.53,25300.0,57.4231,57.4305,57.3565,57.3787,25300.0
2006-11-30 13:10:00,77.53,77.58,77.53,77.58,33500.0,57.3787,57.4157,57.3787,57.4157,33500.0
2006-11-30 13:15:00,77.58,77.61,77.55,77.59,46400.0,57.4157,57.4379,57.3935,57.4231,46400.0
2006-11-30 13:20:00,77.59,77.59,77.54,77.55,78100.0,57.4231,57.4231,57.3861,57.3935,78100.0
2006-11-30 13:25:00,77.55,77.61,77.52,77.6,31800.0,57.3935,57.4379,57.3713,57.4305,31800.0
2006-11-30 13:30:00,77.6,77.61,77.58,77.58,34300.0,57.4305,57.4379,57.4157,57.4157,34300.0
2006-11-30 13:35:00,77.58,77.58,77.54,77.56,34900.0,57.4157,57.4157,57.3861,57.4009,34900.0
2006-11-30 13:40:00,77.56,77.59,77.54,77.59,23600.0,57.4009,57.4231,57.3861,57.4231,23600.0
2006-11-30 13:45:00,77.58,77.61,77.53,77.57,32700.0,57.4157,57.4379,57.3787,57.4083,32700.0
2006-11-30 13:50:00,77.57,77.61,77.56,77.56,13400.0,57.4083,57.4379,57.4009,57.4009,13400.0
2006-11-30 13:55:00,77.56,77.58,77.52,77.53,31500.0,57.4009,57.4157,57.3713,57.3787,31500.0
2006-11-30 14:00:00,77.51,77.52,77.43,77.49,70900.0,57.3639,57.3713,57.3047,57.3491,70900.0
2006-11-30 14:05:00,77.49,77.51,77.47,77.51,31400.0,57.3491,57.3639,57.3343,57.3639,31400.0
2006-11-30 14:10:00,77.5,77.51,77.45,77.46,34400.0,57.3565,57.3639,57.3195,57.3269,34400.0
2006-11-30 14:15:00,77.46,77.46,77.41,77.44,41200.0,57.3269,57.3269,57.2899,57.3121,41200.0
2006-11-30 14:20:00,77.44,77.49,77.41,77.45,70200.0,57.3121,57.3491,57.2899,57.3195,70200.0
2006-11-30 14:25:00,77.45,77.51,77.43,77.5,53100.0,57.3195,57.3639,57.3047,57.3565,53100.0
2006-11-30 14:30:00,77.5,77.53,77.47,77.51,32800.0,57.3565,57.3787,57.3343,57.3639,32800.0
2006-11-30 14:35:00,77.52,77.63,77.52,77.59,72900.0,57.3713,57.4527,57.3713,57.4231,72900.0
2006-11-30 14:40:00,77.58,77.63,77.55,77.61,30400.0,57.4157,57.4527,57.3935,57.4379,30400.0
2006-11-30 14:45:00,77.6,77.65,77.57,77.59,42100.0,57.4305,57.4675,57.4083,57.4231,42100.0
2006-11-30 14:50:00,77.59,77.61,77.55,77.59,71900.0,57.4231,57.4379,57.3935,57.4231,71900.0
2006-11-30 14:55:00,77.59,77.61,77.56,77.56,37100.0,57.4231,57.4379,57.4009,57.4009,37100.0
2006-11-30 15:00:00,77.57,77.57,77.49,77.5,80700.0,57.4083,57.4083,57.3491,57.3565,80700.0
2006-11-30 15:05:00,77.5,77.53,77.48,77.5,56500.0,57.3565,57.3787,57.3417,57.3565,56500.0
2006-11-30 15:10:00,77.5,77.54,77.5,77.51,44700.0,57.3565,57.3861,57.3565,57.3639,44700.0
2006-11-30 15:15:00,77.51,77.52,77.48,77.52,93400.0,57.3639,57.3713,57.3417,57.3713,93400.0
2006-11-30 15:20:00,77.52,77.54,77.43,77.48,56500.0,57.3713,57.3861,57.3047,57.3417,56500.0
2006-11-30 15:25:00,77.48,77.49,77.39,77.4,81800.0,57.3417,57.3491,57.2751,57.2825,81800.0
2006-11-30 15:30:00,77.4,77.41,77.36,77.36,61100.0,57.2825,57.2899,57.2529,57.2529,61100.0
2006-11-30 15:35:00,77.37,77.4,77.35,77.39,49200.0,57.2603,57.2825,57.2455,57.2751,49200.0
2006-11-30 15:40:00,77.4,77.72,77.4,77.66,115900.0,57.2825,57.5193,57.2825,57.4749,115900.0
2006-11-30 15:45:00,77.67,77.83,77.65,77.83,94700.0,57.4823,57.6008,57.4675,57.6008,94700.0
2006-11-30 15:50:00,77.88,77.96,77.8,77.91,168400.0,57.6378,57.697,57.5786,57.66,168400.0
2006-11-30 15:55:00,77.92,77.92,77.83,77.87,143000.0,57.6674,57.6674,57.6008,57.6304,143000.0
2006-12-01 09:30:00,77.88,77.96,77.74,77.92,137100.0,57.6378,57.697,57.5342,57.6674,137100.0
2006-12-01 09:35:00,77.91,77.93,77.86,77.92,121900.0,57.66,57.6748,57.623,57.6674,121900.0
2006-12-01 09:40:00,77.92,77.92,77.87,77.89,61100.0,57.6674,57.6674,57.6304,57.6452,61100.0
2006-12-01 09:45:00,77.9,77.91,77.75,77.75,36700.0,57.6526,57.66,57.5416,57.5416,36700.0
2006-12-01 09:50:00,77.74,77.74,77.53,77.67,43700.0,57.5342,57.5342,57.3787,57.4823,43700.0
2006-12-01 09:55:00,77.67,77.85,77.66,77.85,20500.0,57.4823,57.6156,57.4749,57.6156,20500.0
2006-12-01 10:00:00,77.85,77.88,77.74,77.81,85500.0,57.6156,57.6378,57.5342,57.586,85500.0
2006-12-01 10:05:00,77.79,77.83,77.6,77.66,55700.0,57.5712,57.6008,57.4305,57.4749,55700.0
2006-12-01 10:10:00,77.66,77.7,77.55,77.59,43600.0,57.4749,57.5045,57.3935,57.4231,43600.0
2006-12-01 10:15:00,77.61,77.63,77.25,77.45,50800.0,57.4379,57.4527,57.1715,57.3195,50800.0
2006-12-01 10:20:00,77.44,77.49,77.37,77.44,34700.0,57.3121,57.3491,57.2603,57.3121,34700.0
2006-12-01 10:25:00,77.42,77.45,77.33,77.34,36500.0,57.2973,57.3195,57.2307,57.2381,36500.0
2006-12-01 10:30:00,77.35,77.35,77.1,77.13,33600.0,57.2455,57.2455,57.0605,57.0827,33600.0
2006-12-01 10:35:00,77.13,77.16,77.04,77.14,58800.0,57.0827,57.1049,57.0161,57.0901,58800.0
2006-12-01 10:40:00,77.14,77.15,77.03,77.06,36700.0,57.0901,57.0975,57.0087,57.0309,36700.0
2006-12-01 10:45:00,77.07,77.25,77.07,77.24,39600.0,57.0383,57.1715,57.0383,57.1641,39600.0
2006-12-01 10:50:00,77.25,77.26,77.14,77.22,30800.0,57.1715,57.1789,57.0901,57.1493,30800.0
2006-12-01 10:55:00,77.22,77.24,77.2,77.22,33000.0,57.1493,57.1641,57.1345,57.1493,33000.0
2006-12-01 11:00:00,77.21,77.56,77.21,77.55,39800.0,57.1419,57.4009,57.1419,57.3935,39800.0
2006-12-01 11:05:00,77.54,77.57,77.48,77.48,48700.0,57.3861,57.4083,57.3417,57.3417,48700.0
2006-12-01 11:10:00,77.49,77.49,77.46,77.48,30700.0,57.3491,57.3491,57.3269,57.3417,30700.0
2006-12-01 11:15:00,77.49,77.59,77.45,77.52,36800.0,57.3491,57.4231,57.3195,57.3713,36800.0
2006-12-01 11:20:00,77.52,77.56,77.42,77.45,13600.0,57.3713,57.4009,57.2973,57.3195,13600.0
2006-12-01 11:25:00,77.44,77.51,77.43,77.48,27300.0,57.3121,57.3639,57.3047,57.3417,27300.0
2006-12-01 11:30:00,77.49,77.49,77.42,77.48,12200.0,57.3491,57.3491,57.2973,57.3417,12200.0
2006-12-01 11:35:00,77.48,77.49,77.44,77.48,19900.0,57.3417,57.3491,57.3121,57.3417,19900.0
2006-12-01 11:40:00,77.48,77.5,77.46,77.5,15000.0,57.3417,57.3565,57.3269,57.3565,15000.0
2006-12-01 11:45:00,77.5,77.56,77.48,77.55,31200.0,57.3565,57.4009,57.3417,57.3935,31200.0
2006-12-01 11:50:00,77.56,77.62,77.56,77.59,33100.0,57.4009,57.4453,57.4009,57.4231,33100.0
2006-12-01 11:55:00,77.59,77.91,77.59,77.88,42900.0,57.4231,57.66,57.4231,57.6378,42900.0
2006-12-01 12:00:00,77.88,77.91,77.62,77.63,28900.0,57.6378,57.66,57.4453,57.4527,28900.0
2006-12-01 12:05:00,77.62,77.75,77.6,77.74,13000.0,57.4453,57.5416,57.4305,57.5342,13000.0
2006-12-01 12:10:00,77.72,77.79,77.71,77.74,7700.0,57.5193,57.5712,57.5119,57.5342,7700.0
2006-12-01 12:15:00,77.73,77.75,77.7,77.75,10900.0,57.5268,57.5416,57.5045,57.5416,10900.0
2006-12-01 12:20:00,77.75,77.77,77.67,77.7,23500.0,57.5416,57.5564,57.4823,57.5045,23500.0
2006-12-01 12:25:00,77.71,77.71,77.65,77.71,10500.0,57.5119,57.5119,57.4675,57.5119,10500.0
2006-12-01 12:30:00,77.72,77.85,77.72,77.84,40100.0,57.5193,57.6156,57.5193,57.6082,40100.0
2006-12-01 12:35:00,77.84,78.0,77.84,78.0,59200.0,57.6082,57.7266,57.6082,57.7266,59200.0
2006-12-01 12:40:00,78.0,78.12,77.99,78.05,60600.0,57.7266,57.8154,57.7192,57.7636,60600.0
2006-12-01 12:45:00,78.05,78.06,77.97,77.99,14100.0,57.7636,57.771,57.7044,57.7192,14100.0
2006-12-01 12:50:00,77.99,78.0,77.97,78.0,12500.0,57.7192,57.7266,57.7044,57.7266,12500.0
2006-12-01 12:55:00,78.0,78.0,77.98,77.99,7300.0,57.7266,57.7266,57.7118,57.7192,7300.0
2006-12-01 13:00:00,77.99,77.99,77.77,77.77,27300.0,57.7192,57.7192,57.5564,57.5564,27300.0
2006-12-01 13:05:00,77.78,77.79,77.68,77.7,16300.0,57.5638,57.5712,57.4897,57.5045,16300.0
2006-12-01 13:10:00,77.7,77.81,77.69,77.8,24500.0,57.5045,57.586,57.4971,57.5786,24500.0
2006-12-01 13:15:00,77.81,77.81,77.69,77.69,21900.0,57.586,57.586,57.4971,57.4971,21900.0
2006-12-01 13:20:00,77.7,77.76,77.69,77.73,11400.0,57.5045,57.549,57.4971,57.5268,11400.0
2006-12-01 13:25:00,77.73,77.76,77.63,77.64,16500.0,57.5268,57.549,57.4527,57.4601,16500.0
2006-12-01 13:30:00,77.64,77.69,77.6,77.65,12100.0,57.4601,57.4971,57.4305,57.4675,12100.0
2006-12-01 13:35:00,77.66,77.66,77.54,77.55,19400.0,57.4749,57.4749,57.3861,57.3935,19400.0
2006-12-01 13:40:00,77.54,77.58,77.52,77.52,20000.0,57.3861,57.4157,57.3713,57.3713,20000.0
2006-12-01 13:45:00,77.53,77.54,77.5,77.51,30200.0,57.3787,57.3861,57.3565,57.3639,30200.0
2006-12-01 13:50:00,77.52,77.53,77.43,77.51,36600.0,57.3713,57.3787,57.3047,57.3639,36600.0
2006-12-01 13:55:00,77.52,77.62,77.5,77.58,23400.0,57.3713,57.4453,57.3565,57.4157,23400.0
2006-12-01 14:00:00,77.59,77.6,77.49,77.55,11800.0,57.4231,57.4305,57.3491,57.3935,11800.0
2006-12-01 14:05:00,77.54,77.54,77.42,77.48,28800.0,57.3861,57.3861,57.2973,57.3417,28800.0
2006-12-01 14:10:00,77.48,77.57,77.42,77.42,17300.0,57.3417,57.4083,57.2973,57.2973,17300.0
2006-12-01 14:15:00,77.44,77.47,77.42,77.42,27800.0,57.3121,57.3343,57.2973,57.2973,27800.0
2006-12-01 14:20:00,77.43,77.44,77.31,77.34,61800.0,57.3047,57.3121,57.2159,57.2381,61800.0
2006-12-01 14:25:00,77.34,77.39,77.31,77.34,25100.0,57.2381,57.2751,57.2159,57.2381,25100.0
2006-12-01 14:30:00,77.35,77.37,77.18,77.19,36200.0,57.2455,57.2603,57.1197,57.1271,36200.0
2006-12-01 14:35:00,77.2,77.23,77.1,77.1,29900.0,57.1345,57.1567,57.0605,57.0605,29900.0
2006-12-01 14:40:00,77.11,77.13,77.0,77.01,38100.0,57.0679,57.0827,56.9865,56.9939,38100.0
2006-12-01 14:45:00,77.03,77.09,77.01,77.09,21700.0,57.0087,57.0531,56.9939,57.0531,21700.0
2006-12-01 14:50:00,77.1,77.18,77.09,77.13,33000.0,57.0605,57.1197,57.0531,57.0827,33000.0
2006-12-01 14:55:00,77.13,77.18,77.1,77.12,23600.0,57.0827,57.1197,57.0605,57.0753,23600.0
2006-12-01 15:00:00,77.12,77.2,77.1,77.17,30700.0,57.0753,57.1345,57.0605,57.1123,30700.0
2006-12-01 15:05:00,77.17,77.19,77.15,77.17,29500.0,57.1123,57.1271,57.0975,57.1123,29500.0
2006-12-01 15:10:00,77.18,77.19,77.14,77.17,40300.0,57.1197,57.1271,57.0901,57.1123,40300.0
2006-12-01 15:15:00,77.17,77.17,77.13,77.17,16300.0,57.1123,57.1123,57.0827,57.1123,16300.0
2006-12-01 15:20:00,77.17,77.32,77.17,77.31,31500.0,57.1123,57.2233,57.1123,57.2159,31500.0
2006-12-01 15:25:00,77.32,77.37,77.29,77.36,18500.0,57.2233,57.2603,57.2011,57.2529,18500.0
2006-12-01 15:30:00,77.34,77.39,77.26,77.27,33100.0,57.2381,57.2751,57.1789,57.1863,33100.0
2006-12-01 15:35:00,77.27,77.35,77.26,77.34,19300.0,57.1863,57.2455,57.1789,57.2381,19300.0
2006-12-01 15:40:00,77.33,77.37,77.33,77.37,23700.0,57.2307,57.2603,57.2307,57.2603,23700.0
2006-12-01 15:45:00,77.35,77.49,77.34,77.46,36000.0,57.2455,57.3491,57.2381,57.3269,36000.0
2006-12-01 15:50:00,77.45,77.55,77.43,77.53,46500.0,57.3195,57.3935,57.3047,57.3787,46500.0
2006-12-01 15:55:00,77.55,77.7,77.52,77.53,89900.0,57.3935,57.5045,57.3713,57.3787,89900.0
2006-12-04 09:30:00,78.0,78.08,78.0,78.08,83500.0,57.7266,57.7858,57.7266,57.7858,83500.0
2006-12-04 09:35:00,78.05,78.25,78.02,78.21,83800.0,57.7636,57.9116,57.7414,57.882,83800.0
2006-12-04 09:40:00,78.23,78.25,77.95,78.13,33400.0,57.8968,57.9116,57.6896,57.8228,33400.0
2006-12-04 09:45:00,78.13,78.32,78.01,78.28,50800.0,57.8228,57.9634,57.734,57.9338,50800.0
2006-12-04 09:50:00,78.28,78.63,78.25,78.46,90300.0,57.9338,58.1928,57.9116,58.067,90300.0
2006-12-04 09:55:00,78.47,78.54,78.33,78.38,57500.0,58.0744,58.1262,57.9708,58.0078,57500.0
2006-12-04 10:00:00,78.37,78.63,78.33,78.54,54200.0,58.0004,58.1928,57.9708,58.1262,54200.0
2006-12-04 10:05:00,78.53,78.57,78.37,78.49,20700.0,58.1188,58.1484,58.0004,58.0892,20700.0
2006-12-04 10:10:00,78.5,78.51,78.39,78.4,12300.0,58.0966,58.104,58.0152,58.0226,12300.0
2006-12-04 10:15:00,78.39,78.39,78.17,78.29,43800.0,58.0152,58.0152,57.8524,57.9412,43800.0
2006-12-04 10:20:00,78.29,78.3,78.23,78.25,34400.0,57.9412,57.9486,57.8968,57.9116,34400.0
2006-12-04 10:25:00,78.25,78.25,78.1,78.18,27900.0,57.9116,57.9116,57.8006,57.8598,27900.0
2006-12-04 10:30:00,78.17,78.25,78.17,78.21,30600.0,57.8524,57.9116,57.8524,57.882,30600.0
2006-12-04 10:35:00,78.2,78.24,78.11,78.17,27100.0,57.8746,57.9042,57.808,57.8524,27100.0
2006-12-04 10:40:00,78.18,78.2,78.08,78.16,21100.0,57.8598,57.8746,57.7858,57.845,21100.0
2006-12-04 10:45:00,78.16,78.24,78.14,78.22,24700.0,57.845,57.9042,57.8302,57.8894,24700.0
2006-12-04 10:50:00,78.22,78.22,78.19,78.21,13100.0,57.8894,57.8894,57.8672,57.882,13100.0
2006-12-04 10:55:00,78.21,78.27,78.21,78.23,25100.0,57.882,57.9264,57.882,57.8968,25100.0
2006-12-04 11:00:00,78.22,78.29,78.22,78.26,12000.0,57.8894,57.9412,57.8894,57.919,12000.0
2006-12-04 11:05:00,78.26,78.37,78.23,78.33,30200.0,57.919,58.0004,57.8968,57.9708,30200.0
2006-12-04 11:10:00,78.33,78.48,78.33,78.48,38400.0,57.9708,58.0818,57.9708,58.0818,38400.0
2006-12-04 11:15:00,78.48,78.67,78.46,78.47,66200.0,58.0818,58.2224,58.067,58.0744,66200.0
2006-12-04 11:20:00,78.49,78.54,78.41,78.51,26100.0,58.0892,58.1262,58.03,58.104,26100.0
2006-12-04 11:25:00,78.52,78.64,78.52,78.61,28700.0,58.1114,58.2002,58.1114,58.178,28700.0
2006-12-04 11:30:00,78.59,78.64,78.59,78.64,12400.0,58.1632,58.2002,58.1632,58.2002,12400.0
2006-12-04 11:35:00,78.64,78.64,78.2,78.28,126600.0,58.2002,58.2002,57.8746,57.9338,126600.0
2006-12-04 11:40:00,78.28,78.32,78.24,78.25,22600.0,57.9338,57.9634,57.9042,57.9116,22600.0
2006-12-04 11:45:00,78.25,78.26,78.2,78.24,23500.0,57.9116,57.919,57.8746,57.9042,23500.0
2006-12-04 11:50:00,78.24,78.32,78.24,78.28,22300.0,57.9042,57.9634,57.9042,57.9338,22300.0
2006-12-04 11:55:00,78.29,78.33,78.22,78.3,39400.0,57.9412,57.9708,57.8894,57.9486,39400.0
2006-12-04 12:00:00,78.3,78.32,78.23,78.29,36400.0,57.9486,57.9634,57.8968,57.9412,36400.0
2006-12-04 12:05:00,78.3,78.37,78.3,78.35,20400.0,57.9486,58.0004,57.9486,57.9856,20400.0
2006-12-04 12:10:00,78.37,78.44,78.37,78.42,14600.0,58.0004,58.0522,58.0004,58.0374,14600.0
2006-12-04 12:15:00,78.43,78.46,78.38,78.44,23200.0,58.0448,58.067,58.0078,58.0522,23200.0
2006-12-04 12:20:00,78.45,78.47,78.37,78.39,18600.0,58.0596,58.0744,58.0004,58.0152,18600.0
2006-12-04 12:25:00,78.4,78.41,78.36,78.37,7300.0,58.0226,58.03,57.993,58.0004,7300.0
2006-12-04 12:30:00,78.37,78.39,78.34,78.39,19700.0,58.0004,58.0152,57.9782,58.0152,19700.0
2006-12-04 12:35:00,78.39,78.39,78.35,78.38,11400.0,58.0152,58.0152,57.9856,58.0078,11400.0
2006-12-04 12:40:00,78.37,78.38,78.33,78.37,14500.0,58.0004,58.0078,57.9708,58.0004,14500.0
2006-12-04 12:45:00,78.36,78.38,78.34,78.35,11900.0,57.993,58.0078,57.9782,57.9856,11900.0
2006-12-04 12:50:00,78.35,78.39,78.34,78.35,15000.0,57.9856,58.0152,57.9782,57.9856,15000.0
2006-12-04 12:55:00,78.35,78.42,78.34,78.39,29600.0,57.9856,58.0374,57.9782,58.0152,29600.0
2006-12-04 13:00:00,78.39,78.44,78.35,78.44,47500.0,58.0152,58.0522,57.9856,58.0522,47500.0
2006-12-04 13:05:00,78.44,78.51,78.38,78.39,28700.0,58.0522,58.104,58.0078,58.0152,28700.0
2006-12-04 13:10:00,78.39,78.39,78.34,78.37,20900.0,58.0152,58.0152,57.9782,58.0004,20900.0
2006-12-04 13:15:00,78.37,78.42,78.37,78.39,15100.0,58.0004,58.0374,58.0004,58.0152,15100.0
2006-12-04 13:20:00,78.39,78.46,78.34,78.43,36200.0,58.0152,58.067,57.9782,58.0448,36200.0
2006-12-04 13:25:00,78.44,78.46,78.37,78.44,26700.0,58.0522,58.067,58.0004,58.0522,26700.0
2006-12-04 13:30:00,78.43,78.56,78.43,78.56,14400.0,58.0448,58.141,58.0448,58.141,14400.0
2006-12-04 13:35:00,78.56,78.64,78.54,78.64,19400.0,58.141,58.2002,58.1262,58.2002,19400.0
2006-12-04 13:40:00,78.64,78.74,78.63,78.65,28900.0,58.2002,58.2742,58.1928,58.2076,28900.0
2006-12-04 13:45:00,78.66,78.7,78.63,78.7,18500.0,58.215,58.2446,58.1928,58.2446,18500.0
2006-12-04 13:50:00,78.68,78.68,78.57,78.59,25000.0,58.2298,58.2298,58.1484,58.1632,25000.0
2006-12-04 13:55:00,78.58,78.6,78.45,78.45,40000.0,58.1558,58.1706,58.0596,58.0596,40000.0
2006-12-04 14:00:00,78.44,78.46,78.4,78.4,21000.0,58.0522,58.067,58.0226,58.0226,21000.0
2006-12-04 14:05:00,78.4,78.41,78.34,78.38,32400.0,58.0226,58.03,57.9782,58.0078,32400.0
2006-12-04 14:10:00,78.38,78.5,78.37,78.38,28100.0,58.0078,58.0966,58.0004,58.0078,28100.0
2006-12-04 14:15:00,78.38,78.43,78.33,78.39,73700.0,58.0078,58.0448,57.9708,58.0152,73700.0
2006-12-04 14:20:00,78.38,78.38,78.25,78.26,23600.0,58.0078,58.0078,57.9116,57.919,23600.0
2006-12-04 14:25:00,78.26,78.26,78.22,78.22,22800.0,57.919,57.919,57.8894,57.8894,22800.0
2006-12-04 14:30:00,78.23,78.28,78.22,78.28,28800.0,57.8968,57.9338,57.8894,57.9338,28800.0
2006-12-04 14:35:00,78.27,78.34,78.27,78.3,21500.0,57.9264,57.9782,57.9264,57.9486,21500.0
2006-12-04 14:40:00,78.3,78.34,78.29,78.29,31800.0,57.9486,57.9782,57.9412,57.9412,31800.0
2006-12-04 14:45:00,78.29,78.32,78.2,78.2,36300.0,57.9412,57.9634,57.8746,57.8746,36300.0
2006-12-04 14:50:00,78.25,78.25,78.17,78.24,42200.0,57.9116,57.9116,57.8524,57.9042,42200.0
2006-12-04 14:55:00,78.23,78.27,78.2,78.27,29600.0,57.8968,57.9264,57.8746,57.9264,29600.0
2006-12-04 15:00:00,78.26,78.26,78.2,78.21,20900.0,57.919,57.919,57.8746,57.882,20900.0
2006-12-04 15:05:00,78.21,78.22,78.2,78.22,56600.0,57.882,57.8894,57.8746,57.8894,56600.0
2006-12-04 15:10:00,78.21,78.22,78.2,78.2,38300.0,57.882,57.8894,57.8746,57.8746,38300.0
2006-12-04 15:15:00,78.21,78.23,78.2,78.22,46100.0,57.882,57.8968,57.8746,57.8894,46100.0
2006-12-04 15:20:00,78.21,78.21,78.13,78.13,75100.0,57.882,57.882,57.8228,57.8228,75100.0
2006-12-04 15:25:00,78.12,78.21,78.1,78.2,54600.0,57.8154,57.882,57.8006,57.8746,54600.0
2006-12-04 15:30:00,78.21,78.22,78.17,78.17,41000.0,57.882,57.8894,57.8524,57.8524,41000.0
2006-12-04 15:35:00,78.18,78.23,78.18,78.23,48800.0,57.8598,57.8968,57.8598,57.8968,48800.0
2006-12-04 15:40:00,78.22,78.25,78.1,78.15,54700.0,57.8894,57.9116,57.8006,57.8376,54700.0
2006-12-04 15:45:00,78.15,78.17,78.13,78.14,28900.0,57.8376,57.8524,57.8228,57.8302,28900.0
2006-12-04 15:50:00,78.14,78.14,78.08,78.1,27600.0,57.8302,57.8302,57.7858,57.8006,27600.0
2006-12-04 15:55:00,78.11,78.15,78.05,78.14,653800.0,57.808,57.8376,57.7636,57.8302,653800.0
2006-12-05 09:30:00,78.01,78.01,77.61,77.65,128800.0,57.734,57.734,57.4379,57.4675,128800.0
2006-12-05 09:35:00,77.65,77.65,77.11,77.41,125000.0,57.4675,57.4675,57.0679,57.2899,125000.0
2006-12-05 09:40:00,77.41,77.42,77.17,77.25,75100.0,57.2899,57.2973,57.1123,57.1715,75100.0
2006-12-05 09:45:00,77.26,77.28,77.15,77.19,111000.0,57.1789,57.1937,57.0975,57.1271,111000.0
2006-12-05 09:50:00,77.19,77.46,77.13,77.34,78700.0,57.1271,57.3269,57.0827,57.2381,78700.0
2006-12-05 09:55:00,77.32,77.44,77.27,77.41,74400.0,57.2233,57.3121,57.1863,57.2899,74400.0
2006-12-05 10:00:00,77.42,77.74,77.42,77.66,117300.0,57.2973,57.5342,57.2973,57.4749,117300.0
2006-12-05 10:05:00,77.66,77.67,77.61,77.63,69800.0,57.4749,57.4823,57.4379,57.4527,69800.0
2006-12-05 10:10:00,77.64,77.74,77.56,77.74,106100.0,57.4601,57.5342,57.4009,57.5342,106100.0
2006-12-05 10:15:00,77.73,77.97,77.62,77.95,135600.0,57.5268,57.7044,57.4453,57.6896,135600.0
2006-12-05 10:20:00,77.95,78.06,77.89,77.96,99600.0,57.6896,57.771,57.6452,57.697,99600.0
2006-12-05 10:25:00,77.95,77.97,77.76,77.82,41400.0,57.6896,57.7044,57.549,57.5934,41400.0
2006-12-05 10:30:00,77.8,77.91,77.72,77.89,49000.0,57.5786,57.66,57.5193,57.6452,49000.0
2006-12-05 10:35:00,77.88,77.91,77.79,77.84,36300.0,57.6378,57.66,57.5712,57.6082,36300.0
2006-12-05 10:40:00,77.83,77.83,77.7,77.77,29900.0,57.6008,57.6008,57.5045,57.5564,29900.0
2006-12-05 10:45:00,77.77,77.77,77.62,77.65,50500.0,57.5564,57.5564,57.4453,57.4675,50500.0
2006-12-05 10:50:00,77.65,77.79,77.65,77.78,33300.0,57.4675,57.5712,57.4675,57.5638,33300.0
2006-12-05 10:55:00,77.78,77.84,77.77,77.83,27800.0,57.5638,57.6082,57.5564,57.6008,27800.0
2006-12-05 11:00:00,77.84,77.9,77.79,77.81,93700.0,57.6082,57.6526,57.5712,57.586,93700.0
2006-12-05 11:05:00,77.8,77.81,77.75,77.75,29600.0,57.5786,57.586,57.5416,57.5416,29600.0
2006-12-05 11:10:00,77.75,77.8,77.75,77.76,31800.0,57.5416,57.5786,57.5416,57.549,31800.0
2006-12-05 11:15:00,77.76,77.85,77.76,77.81,50100.0,57.549,57.6156,57.549,57.586,50100.0
2006-12-05 11:20:00,77.8,77.83,77.78,77.79,17000.0,57.5786,57.6008,57.5638,57.5712,17000.0
2006-12-05 11:25:00,77.78,77.8,77.78,77.79,15800.0,57.5638,57.5786,57.5638,57.5712,15800.0
2006-12-05 11:30:00,77.8,77.83,77.78,77.83,15300.0,57.5786,57.6008,57.5638,57.6008,15300.0
2006-12-05 11:35:00,77.85,78.02,77.85,78.02,58600.0,57.6156,57.7414,57.6156,57.7414,58600.0
2006-12-05 11:40:00,78.02,78.11,78.01,78.09,26200.0,57.7414,57.808,57.734,57.7932,26200.0
2006-12-05 11:45:00,78.09,78.1,78.01,78.06,16500.0,57.7932,57.8006,57.734,57.771,16500.0
2006-12-05 11:50:00,78.06,78.1,78.03,78.07,18300.0,57.771,57.8006,57.7488,57.7784,18300.0
2006-12-05 11:55:00,78.03,78.05,77.99,78.01,22500.0,57.7488,57.7636,57.7192,57.734,22500.0
2006-12-05 12:00:00,78.01,78.01,77.98,77.98,31600.0,57.734,57.734,57.7118,57.7118,31600.0
2006-12-05 12:05:00,77.98,78.04,77.98,78.02,46000.0,57.7118,57.7562,57.7118,57.7414,46000.0
2006-12-05 12:10:00,78.02,78.06,78.01,78.06,16800.0,57.7414,57.771,57.734,57.771,16800.0
2006-12-05 12:15:00,78.07,78.11,78.06,78.11,20800.0,57.7784,57.808,57.771,57.808,20800.0
2006-12-05 12:20:00,78.11,78.11,78.01,78.03,19500.0,57.808,57.808,57.734,57.7488,19500.0
2006-12-05 12:25:00,78.03,78.03,78.0,78.01,10600.0,57.7488,57.7488,57.7266,57.734,10600.0
2006-12-05 12:30:00,78.0,78.04,77.99,78.03,46200.0,57.7266,57.7562,57.7192,57.7488,46200.0
2006-12-05 12:35:00,78.03,78.09,78.02,78.07,19900.0,57.7488,57.7932,57.7414,57.7784,19900.0
2006-12-05 12:40:00,78.07,78.07,78.02,78.04,20700.0,57.7784,57.7784,57.7414,57.7562,20700.0
2006-12-05 12:45:00,78.05,78.07,78.03,78.05,30300.0,57.7636,57.7784,57.7488,57.7636,30300.0
2006-12-05 12:50:00,78.06,78.07,78.05,78.06,28800.0,57.771,57.7784,57.7636,57.771,28800.0
2006-12-05 12:55:00,78.06,78.08,78.05,78.07,24400.0,57.771,57.7858,57.7636,57.7784,24400.0
2006-12-05 13:00:00,78.07,78.12,78.05,78.07,17100.0,57.7784,57.8154,57.7636,57.7784,17100.0
2006-12-05 13:05:00,78.06,78.07,78.05,78.05,12600.0,57.771,57.7784,57.7636,57.7636,12600.0
2006-12-05 13:10:00,78.06,78.06,78.0,78.02,38100.0,57.771,57.771,57.7266,57.7414,38100.0
2006-12-05 13:15:00,78.02,78.04,78.01,78.03,18300.0,57.7414,57.7562,57.734,57.7488,18300.0
2006-12-05 13:20:00,78.02,78.06,78.0,78.0,51700.0,57.7414,57.771,57.7266,57.7266,51700.0
2006-12-05 13:25:00,78.0,78.04,78.0,78.04,26400.0,57.7266,57.7562,57.7266,57.7562,26400.0
2006-12-05 13:30:00,78.03,78.07,78.0,78.02,28300.0,57.7488,57.7784,57.7266,57.7414,28300.0
2006-12-05 13:35:00,78.02,78.05,78.0,78.03,21300.0,57.7414,57.7636,57.7266,57.7488,21300.0
2006-12-05 13:40:00,78.02,78.04,78.0,78.01,20800.0,57.7414,57.7562,57.7266,57.734,20800.0
2006-12-05 13:45:00,78.02,78.02,78.0,78.01,13800.0,57.7414,57.7414,57.7266,57.734,13800.0
2006-12-05 13:50:00,78.0,78.02,78.0,78.01,44700.0,57.7266,57.7414,57.7266,57.734,44700.0
2006-12-05 13:55:00,78.01,78.07,78.0,78.07,40100.0,57.734,57.7784,57.7266,57.7784,40100.0
2006-12-05 14:00:00,78.07,78.09,78.0,78.01,34300.0,57.7784,57.7932,57.7266,57.734,34300.0
2006-12-05 14:05:00,78.01,78.04,78.0,78.02,38200.0,57.734,57.7562,57.7266,57.7414,38200.0
2006-12-05 14:10:00,78.02,78.04,78.0,78.0,56000.0,57.7414,57.7562,57.7266,57.7266,56000.0
2006-12-05 14:15:00,78.0,78.03,78.0,78.01,88800.0,57.7266,57.7488,57.7266,57.734,88800.0
2006-12-05 14:20:00,78.01,78.02,77.92,77.93,213400.0,57.734,57.7414,57.6674,57.6748,213400.0
2006-12-05 14:25:00,77.92,77.99,77.91,77.99,73100.0,57.6674,57.7192,57.66,57.7192,73100.0
2006-12-05 14:30:00,77.99,78.02,77.98,78.0,92500.0,57.7192,57.7414,57.7118,57.7266,92500.0
2006-12-05 14:35:00,78.0,78.02,77.98,78.01,91000.0,57.7266,57.7414,57.7118,57.734,91000.0
2006-12-05 14:40:00,78.01,78.12,78.01,78.12,67700.0,57.734,57.8154,57.734,57.8154,67700.0
2006-12-05 14:45:00,78.12,78.16,77.99,78.0,66400.0,57.8154,57.845,57.7192,57.7266,66400.0
2006-12-05 14:50:00,78.0,78.01,77.99,78.0,42100.0,57.7266,57.734,57.7192,57.7266,42100.0
2006-12-05 14:55:00,78.0,78.01,77.97,77.98,45800.0,57.7266,57.734,57.7044,57.7118,45800.0
2006-12-05 15:00:00,77.97,78.01,77.94,78.01,63100.0,57.7044,57.734,57.6822,57.734,63100.0
2006-12-05 15:05:00,78.0,78.01,77.97,78.01,59000.0,57.7266,57.734,57.7044,57.734,59000.0
2006-12-05 15:10:00,78.01,78.03,77.99,78.0,54500.0,57.734,57.7488,57.7192,57.7266,54500.0
2006-12-05 15:15:00,78.0,78.01,77.97,77.99,72100.0,57.7266,57.734,57.7044,57.7192,72100.0
2006-12-05 15:20:00,77.99,78.01,77.95,77.96,96200.0,57.7192,57.734,57.6896,57.697,96200.0
2006-12-05 15:25:00,77.95,77.96,77.88,77.91,51700.0,57.6896,57.697,57.6378,57.66,51700.0
2006-12-05 15:30:00,77.91,77.93,77.9,77.91,77800.0,57.66,57.6748,57.6526,57.66,77800.0
2006-12-05 15:35:00,77.91,77.99,77.91,77.97,66000.0,57.66,57.7192,57.66,57.7044,66000.0
2006-12-05 15:40:00,77.96,77.97,77.92,77.96,76900.0,57.697,57.7044,57.6674,57.697,76900.0
2006-12-05 15:45:00,77.97,78.01,77.96,77.99,150300.0,57.7044,57.734,57.697,57.7192,150300.0
2006-12-05 15:50:00,77.99,77.99,77.9,77.9,64400.0,57.7192,57.7192,57.6526,57.6526,64400.0
2006-12-05 15:55:00,77.89,77.92,77.85,77.9,108300.0,57.6452,57.6674,57.6156,57.6526,108300.0
2006-12-06 09:30:00,77.76,77.76,77.33,77.73,72200.0,57.549,57.549,57.2307,57.5268,72200.0
2006-12-06 09:35:00,77.73,77.89,77.35,77.42,47600.0,57.5268,57.6452,57.2455,57.2973,47600.0
2006-12-06 09:40:00,77.42,77.6,77.25,77.26,43600.0,57.2973,57.4305,57.1715,57.1789,43600.0
2006-12-06 09:45:00,77.26,77.28,76.75,76.84,138900.0,57.1789,57.1937,56.8015,56.8681,138900.0
2006-12-06 09:50:00,76.84,76.91,76.56,76.61,237900.0,56.8681,56.9199,56.6609,56.6979,237900.0
2006-12-06 09:55:00,76.75,77.1,76.75,77.1,88600.0,56.8015,57.0605,56.8015,57.0605,88600.0
2006-12-06 10:00:00,77.1,77.22,77.03,77.21,76000.0,57.0605,57.1493,57.0087,57.1419,76000.0
2006-12-06 10:05:00,77.21,77.37,77.21,77.28,46200.0,57.1419,57.2603,57.1419,57.1937,46200.0
2006-12-06 10:10:00,77.3,77.43,77.24,77.32,38500.0,57.2085,57.3047,57.1641,57.2233,38500.0
2006-12-06 10:15:00,77.34,77.41,77.31,77.36,25600.0,57.2381,57.2899,57.2159,57.2529,25600.0
2006-12-06 10:20:00,77.37,77.56,77.36,77.49,58800.0,57.2603,57.4009,57.2529,57.3491,58800.0
2006-12-06 10:25:00,77.47,77.7,77.45,77.7,50100.0,57.3343,57.5045,57.3195,57.5045,50100.0
2006-12-06 10:30:00,77.69,77.73,77.43,77.5,41700.0,57.4971,57.5268,57.3047,57.3565,41700.0
2006-12-06 10:35:00,77.5,77.7,77.42,77.43,43000.0,57.3565,57.5045,57.2973,57.3047,43000.0
2006-12-06 10:40:00,77.42,77.64,77.36,77.64,33500.0,57.2973,57.4601,57.2529,57.4601,33500.0
2006-12-06 10:45:00,77.66,77.71,77.39,77.4,32000.0,57.4749,57.5119,57.2751,57.2825,32000.0
2006-12-06 10:50:00,77.4,77.58,77.39,77.4,30000.0,57.2825,57.4157,57.2751,57.2825,30000.0
2006-12-06 10:55:00,77.4,77.4,77.18,77.19,58700.0,57.2825,57.2825,57.1197,57.1271,58700.0
2006-12-06 11:00:00,77.19,77.2,77.02,77.2,75600.0,57.1271,57.1345,57.0013,57.1345,75600.0
2006-12-06 11:05:00,77.18,77.28,77.13,77.23,17100.0,57.1197,57.1937,57.0827,57.1567,17100.0
2006-12-06 11:10:00,77.25,77.47,77.24,77.4,38600.0,57.1715,57.3343,57.1641,57.2825,38600.0
2006-12-06 11:15:00,77.4,77.52,77.39,77.49,20300.0,57.2825,57.3713,57.2751,57.3491,20300.0
2006-12-06 11:20:00,77.48,77.5,77.42,77.45,18000.0,57.3417,57.3565,57.2973,57.3195,18000.0
2006-12-06 11:25:00,77.45,77.45,77.34,77.42,21300.0,57.3195,57.3195,57.2381,57.2973,21300.0
2006-12-06 11:30:00,77.39,77.39,77.2,77.2,62100.0,57.2751,57.2751,57.1345,57.1345,62100.0
2006-12-06 11:35:00,77.21,77.29,77.2,77.21,31000.0,57.1419,57.2011,57.1345,57.1419,31000.0
2006-12-06 11:40:00,77.22,77.36,77.21,77.28,36300.0,57.1493,57.2529,57.1419,57.1937,36300.0
2006-12-06 11:45:00,77.27,77.4,77.26,77.31,11600.0,57.1863,57.2825,57.1789,57.2159,11600.0
2006-12-06 11:50:00,77.3,77.4,77.3,77.34,14300.0,57.2085,57.2825,57.2085,57.2381,14300.0
2006-12-06 11:55:00,77.33,77.39,77.27,77.31,16000.0,57.2307,57.2751,57.1863,57.2159,16000.0
2006-12-06 12:00:00,77.29,77.4,77.24,77.4,30300.0,57.2011,57.2825,57.1641,57.2825,30300.0
2006-12-06 12:05:00,77.41,77.49,77.4,77.48,12400.0,57.2899,57.3491,57.2825,57.3417,12400.0
2006-12-06 12:10:00,77.48,77.48,77.42,77.45,8600.0,57.3417,57.3417,57.2973,57.3195,8600.0
2006-12-06 12:15:00,77.46,77.58,77.45,77.56,20300.0,57.3269,57.4157,57.3195,57.4009,20300.0
2006-12-06 12:20:00,77.56,77.6,77.56,77.6,21300.0,57.4009,57.4305,57.4009,57.4305,21300.0
2006-12-06 12:25:00,77.6,77.6,77.55,77.57,6800.0,57.4305,57.4305,57.3935,57.4083,6800.0
2006-12-06 12:30:00,77.57,77.59,77.54,77.55,14900.0,57.4083,57.4231,57.3861,57.3935,14900.0
2006-12-06 12:35:00,77.55,77.6,77.54,77.58,18000.0,57.3935,57.4305,57.3861,57.4157,18000.0
2006-12-06 12:40:00,77.59,77.59,77.51,77.52,14500.0,57.4231,57.4231,57.3639,57.3713,14500.0
2006-12-06 12:45:00,77.52,77.59,77.52,77.58,11800.0,57.3713,57.4231,57.3713,57.4157,11800.0
2006-12-06 12:50:00,77.6,77.62,77.58,77.6,14700.0,57.4305,57.4453,57.4157,57.4305,14700.0
2006-12-06 12:55:00,77.6,77.6,77.49,77.49,17200.0,57.4305,57.4305,57.3491,57.3491,17200.0
2006-12-06 13:00:00,77.49,77.5,77.42,77.48,32400.0,57.3491,57.3565,57.2973,57.3417,32400.0
2006-12-06 13:05:00,77.46,77.51,77.34,77.34,29000.0,57.3269,57.3639,57.2381,57.2381,29000.0
2006-12-06 13:10:00,77.34,77.41,77.3,77.39,18200.0,57.2381,57.2899,57.2085,57.2751,18200.0
2006-12-06 13:15:00,77.37,77.4,77.32,77.33,6400.0,57.2603,57.2825,57.2233,57.2307,6400.0
2006-12-06 13:20:00,77.32,77.47,77.32,77.47,12700.0,57.2233,57.3343,57.2233,57.3343,12700.0
2006-12-06 13:25:00,77.49,77.49,77.43,77.47,7600.0,57.3491,57.3491,57.3047,57.3343,7600.0
2006-12-06 13:30:00,77.47,77.53,77.47,77.53,25500.0,57.3343,57.3787,57.3343,57.3787,25500.0
2006-12-06 13:35:00,77.53,77.53,77.46,77.5,22500.0,57.3787,57.3787,57.3269,57.3565,22500.0
2006-12-06 13:40:00,77.5,77.6,77.49,77.58,20300.0,57.3565,57.4305,57.3491,57.4157,20300.0
2006-12-06 13:45:00,77.57,77.64,77.51,77.63,26700.0,57.4083,57.4601,57.3639,57.4527,26700.0
2006-12-06 13:50:00,77.65,77.72,77.63,77.67,28900.0,57.4675,57.5193,57.4527,57.4823,28900.0
2006-12-06 13:55:00,77.67,77.75,77.54,77.67,37100.0,57.4823,57.5416,57.3861,57.4823,37100.0
2006-12-06 14:00:00,77.69,77.75,77.67,77.75,71600.0,57.4971,57.5416,57.4823,57.5416,71600.0
2006-12-06 14:05:00,77.74,77.77,77.73,77.73,19300.0,57.5342,57.5564,57.5268,57.5268,19300.0
2006-12-06 14:10:00,77.72,77.72,77.57,77.6,13600.0,57.5193,57.5193,57.4083,57.4305,13600.0
2006-12-06 14:15:00,77.62,77.74,77.57,77.66,24400.0,57.4453,57.5342,57.4083,57.4749,24400.0
2006-12-06 14:20:00,77.64,77.71,77.64,77.67,11100.0,57.4601,57.5119,57.4601,57.4823,11100.0
2006-12-06 14:25:00,77.67,77.7,77.53,77.53,14100.0,57.4823,57.5045,57.3787,57.3787,14100.0
2006-12-06 14:30:00,77.52,77.58,77.5,77.56,19600.0,57.3713,57.4157,57.3565,57.4009,19600.0
2006-12-06 14:35:00,77.57,77.59,77.49,77.57,19300.0,57.4083,57.4231,57.3491,57.4083,19300.0
2006-12-06 14:40:00,77.56,77.58,77.5,77.5,12900.0,57.4009,57.4157,57.3565,57.3565,12900.0
2006-12-06 14:45:00,77.47,77.53,77.36,77.42,40800.0,57.3343,57.3787,57.2529,57.2973,40800.0
2006-12-06 14:50:00,77.43,77.52,77.43,77.52,21700.0,57.3047,57.3713,57.3047,57.3713,21700.0
2006-12-06 14:55:00,77.52,77.57,77.52,77.54,17700.0,57.3713,57.4083,57.3713,57.3861,17700.0
2006-12-06 15:00:00,77.54,77.64,77.49,77.64,35400.0,57.3861,57.4601,57.3491,57.4601,35400.0
2006-12-06 15:05:00,77.63,77.66,77.62,77.64,27900.0,57.4527,57.4749,57.4453,57.4601,27900.0
2006-12-06 15:10:00,77.63,77.65,76.62,77.56,32200.0,57.4527,57.4675,56.7053,57.4009,32200.0
2006-12-06 15:15:00,77.56,77.58,77.53,77.53,17800.0,57.4009,57.4157,57.3787,57.3787,17800.0
2006-12-06 15:20:00,77.53,77.59,77.5,77.56,27800.0,57.3787,57.4231,57.3565,57.4009,27800.0
2006-12-06 15:25:00,77.56,77.65,77.52,77.63,24800.0,57.4009,57.4675,57.3713,57.4527,24800.0
2006-12-06 15:30:00,77.62,77.63,77.55,77.62,23200.0,57.4453,57.4527,57.3935,57.4453,23200.0
2006-12-06 15:35:00,77.64,77.68,77.62,77.66,46700.0,57.4601,57.4897,57.4453,57.4749,46700.0
2006-12-06 15:40:00,77.66,77.68,77.62,77.67,19600.0,57.4749,57.4897,57.4453,57.4823,19600.0
2006-12-06 15:45:00,77.66,77.66,77.6,77.63,20900.0,57.4749,57.4749,57.4305,57.4527,20900.0
2006-12-06 15:50:00,77.64,77.65,77.59,77.59,38900.0,57.4601,57.4675,57.4231,57.4231,38900.0
2006-12-06 15:55:00,77.59,77.61,77.54,77.6,43100.0,57.4231,57.4379,57.3861,57.4305,43100.0
2006-12-07 09:30:00,77.56,77.94,77.45,77.9,59600.0,57.4009,57.6822,57.3195,57.6526,59600.0
2006-12-07 09:35:00,77.92,78.16,77.91,78.16,35700.0,57.6674,57.845,57.66,57.845,35700.0
2006-12-07 09:40:00,78.17,78.35,78.17,78.29,71300.0,57.8524,57.9856,57.8524,57.9412,71300.0
2006-12-07 09:45:00,78.3,78.33,78.21,78.26,72400.0,57.9486,57.9708,57.882,57.919,72400.0
2006-12-07 09:50:00,78.25,78.26,78.1,78.14,52000.0,57.9116,57.919,57.8006,57.8302,52000.0
2006-12-07 09:55:00,78.16,78.25,78.13,78.18,43000.0,57.845,57.9116,57.8228,57.8598,43000.0
2006-12-07 10:00:00,78.17,78.17,77.9,77.98,34400.0,57.8524,57.8524,57.6526,57.7118,34400.0
2006-12-07 10:05:00,77.98,78.04,77.96,78.03,19300.0,57.7118,57.7562,57.697,57.7488,19300.0
2006-12-07 10:10:00,78.03,78.04,77.89,77.9,33300.0,57.7488,57.7562,57.6452,57.6526,33300.0
2006-12-07 10:15:00,77.9,77.9,77.75,77.84,23900.0,57.6526,57.6526,57.5416,57.6082,23900.0
2006-12-07 10:20:00,77.82,77.82,77.62,77.64,22800.0,57.5934,57.5934,57.4453,57.4601,22800.0
2006-12-07 10:25:00,77.61,77.63,77.5,77.5,41500.0,57.4379,57.4527,57.3565,57.3565,41500.0
2006-12-07 10:30:00,77.5,77.55,77.45,77.45,200900.0,57.3565,57.3935,57.3195,57.3195,200900.0
2006-12-07 10:35:00,77.45,77.73,77.45,77.52,33000.0,57.3195,57.5268,57.3195,57.3713,33000.0
2006-12-07 10:40:00,77.51,77.54,77.33,77.34,32500.0,57.3639,57.3861,57.2307,57.2381,32500.0
2006-12-07 10:45:00,77.32,77.34,77.25,77.33,32100.0,57.2233,57.2381,57.1715,57.2307,32100.0
2006-12-07 10:50:00,77.33,77.39,77.25,77.32,44200.0,57.2307,57.2751,57.1715,57.2233,44200.0
2006-12-07 10:55:00,77.32,77.45,77.3,77.36,57200.0,57.2233,57.3195,57.2085,57.2529,57200.0
2006-12-07 11:00:00,77.35,77.51,77.33,77.5,28700.0,57.2455,57.3639,57.2307,57.3565,28700.0
2006-12-07 11:05:00,77.51,77.54,77.45,77.45,30400.0,57.3639,57.3861,57.3195,57.3195,30400.0
2006-12-07 11:10:00,77.47,77.49,77.37,77.37,112800.0,57.3343,57.3491,57.2603,57.2603,112800.0
2006-12-07 11:15:00,77.35,77.39,77.26,77.27,18600.0,57.2455,57.2751,57.1789,57.1863,18600.0
2006-12-07 11:20:00,77.27,77.34,77.26,77.34,37700.0,57.1863,57.2381,57.1789,57.2381,37700.0
2006-12-07 11:25:00,77.34,77.4,77.28,77.4,27400.0,57.2381,57.2825,57.1937,57.2825,27400.0
2006-12-07 11:30:00,77.4,77.49,77.4,77.47,20400.0,57.2825,57.3491,57.2825,57.3343,20400.0
2006-12-07 11:35:00,77.47,77.53,77.44,77.5,26000.0,57.3343,57.3787,57.3121,57.3565,26000.0
2006-12-07 11:40:00,77.5,77.5,77.38,77.39,11100.0,57.3565,57.3565,57.2677,57.2751,11100.0
2006-12-07 11:45:00,77.37,77.38,77.27,77.33,60800.0,57.2603,57.2677,57.1863,57.2307,60800.0
2006-12-07 11:50:00,77.33,77.38,77.3,77.3,16100.0,57.2307,57.2677,57.2085,57.2085,16100.0
2006-12-07 11:55:00,77.3,77.36,77.25,77.36,7600.0,57.2085,57.2529,57.1715,57.2529,7600.0
2006-12-07 12:00:00,77.25,77.27,77.2,77.23,26800.0,57.1715,57.1863,57.1345,57.1567,26800.0
2006-12-07 12:05:00,77.23,77.24,77.21,77.21,12300.0,57.1567,57.1641,57.1419,57.1419,12300.0
2006-12-07 12:10:00,77.22,77.27,77.21,77.26,21300.0,57.1493,57.1863,57.1419,57.1789,21300.0
2006-12-07 12:15:00,77.26,77.28,77.16,77.2,62600.0,57.1789,57.1937,57.1049,57.1345,62600.0
2006-12-07 12:20:00,77.2,77.2,77.13,77.15,37500.0,57.1345,57.1345,57.0827,57.0975,37500.0
2006-12-07 12:25:00,77.16,77.2,77.16,77.18,9700.0,57.1049,57.1345,57.1049,57.1197,9700.0
2006-12-07 12:30:00,77.19,77.19,77.12,77.12,20800.0,57.1271,57.1271,57.0753,57.0753,20800.0
2006-12-07 12:35:00,77.11,77.11,77.02,77.08,30200.0,57.0679,57.0679,57.0013,57.0457,30200.0
2006-12-07 12:40:00,77.08,77.11,77.03,77.08,24500.0,57.0457,57.0679,57.0087,57.0457,24500.0
2006-12-07 12:45:00,77.07,77.07,77.0,77.01,32600.0,57.0383,57.0383,56.9865,56.9939,32600.0
2006-12-07 12:50:00,77.0,77.02,76.85,76.97,48600.0,56.9865,57.0013,56.8755,56.9643,48600.0
2006-12-07 12:55:00,77.0,77.08,77.0,77.05,21300.0,56.9865,57.0457,56.9865,57.0235,21300.0
2006-12-07 13:00:00,77.05,77.07,77.01,77.05,32900.0,57.0235,57.0383,56.9939,57.0235,32900.0
2006-12-07 13:05:00,77.06,77.13,77.03,77.13,26600.0,57.0309,57.0827,57.0087,57.0827,26600.0
2006-12-07 13:10:00,77.15,77.15,77.09,77.1,19500.0,57.0975,57.0975,57.0531,57.0605,19500.0
2006-12-07 13:15:00,77.1,77.15,77.09,77.13,19000.0,57.0605,57.0975,57.0531,57.0827,19000.0
2006-12-07 13:20:00,77.13,77.13,77.08,77.1,25700.0,57.0827,57.0827,57.0457,57.0605,25700.0
2006-12-07 13:25:00,77.1,77.1,77.07,77.07,29800.0,57.0605,57.0605,57.0383,57.0383,29800.0
2006-12-07 13:30:00,77.07,77.08,76.97,77.0,28500.0,57.0383,57.0457,56.9643,56.9865,28500.0
2006-12-07 13:35:00,77.0,77.02,76.98,77.02,24600.0,56.9865,57.0013,56.9717,57.0013,24600.0
2006-12-07 13:40:00,77.02,77.05,76.99,77.01,21300.0,57.0013,57.0235,56.9791,56.9939,21300.0
2006-12-07 13:45:00,77.01,77.02,76.98,77.01,23700.0,56.9939,57.0013,56.9717,56.9939,23700.0
2006-12-07 13:50:00,77.01,77.04,77.0,77.03,15600.0,56.9939,57.0161,56.9865,57.0087,15600.0
2006-12-07 13:55:00,77.03,77.05,76.91,76.96,28700.0,57.0087,57.0235,56.9199,56.9569,28700.0
2006-12-07 14:00:00,76.96,77.0,76.93,76.97,11600.0,56.9569,56.9865,56.9347,56.9643,11600.0
2006-12-07 14:05:00,76.95,77.0,76.95,76.97,35800.0,56.9495,56.9865,56.9495,56.9643,35800.0
2006-12-07 14:10:00,76.95,76.99,76.9,76.94,13800.0,56.9495,56.9791,56.9125,56.9421,13800.0
2006-12-07 14:15:00,76.95,76.97,76.92,76.94,20700.0,56.9495,56.9643,56.9273,56.9421,20700.0
2006-12-07 14:20:00,76.92,76.94,76.8,76.81,27300.0,56.9273,56.9421,56.8385,56.8459,27300.0
2006-12-07 14:25:00,76.81,76.82,76.75,76.78,43300.0,56.8459,56.8533,56.8015,56.8237,43300.0
2006-12-07 14:30:00,76.78,76.83,76.69,76.76,33700.0,56.8237,56.8607,56.7571,56.8089,33700.0
2006-12-07 14:35:00,76.76,76.89,76.76,76.89,25200.0,56.8089,56.9051,56.8089,56.9051,25200.0
2006-12-07 14:40:00,76.9,76.9,76.84,76.85,7500.0,56.9125,56.9125,56.8681,56.8755,7500.0
2006-12-07 14:45:00,76.85,76.94,76.85,76.94,9400.0,56.8755,56.9421,56.8755,56.9421,9400.0
2006-12-07 14:50:00,76.92,76.95,76.85,76.87,25700.0,56.9273,56.9495,56.8755,56.8903,25700.0
2006-12-07 14:55:00,76.88,76.92,76.87,76.9,10300.0,56.8977,56.9273,56.8903,56.9125,10300.0
2006-12-07 15:00:00,76.9,76.91,76.77,76.8,32900.0,56.9125,56.9199,56.8163,56.8385,32900.0
2006-12-07 15:05:00,76.79,76.83,76.77,76.77,29500.0,56.8311,56.8607,56.8163,56.8163,29500.0
2006-12-07 15:10:00,76.78,76.78,76.71,76.72,49500.0,56.8237,56.8237,56.7719,56.7793,49500.0
2006-12-07 15:15:00,76.72,76.74,76.65,76.67,36700.0,56.7793,56.7941,56.7275,56.7423,36700.0
2006-12-07 15:20:00,76.69,76.7,76.6,76.64,39900.0,56.7571,56.7645,56.6905,56.7201,39900.0
2006-12-07 15:25:00,76.64,76.79,76.6,76.63,26200.0,56.7201,56.8311,56.6905,56.7127,26200.0
2006-12-07 15:30:00,76.64,76.66,76.51,76.61,54500.0,56.7201,56.7349,56.6238,56.6979,54500.0
2006-12-07 15:35:00,76.61,76.69,76.53,76.53,25900.0,56.6979,56.7571,56.6386,56.6386,25900.0
2006-12-07 15:40:00,76.55,76.59,76.51,76.59,53200.0,56.6535,56.6831,56.6238,56.6831,53200.0
2006-12-07 15:45:00,76.59,76.59,76.52,76.54,23500.0,56.6831,56.6831,56.6312,56.6461,23500.0
2006-12-07 15:50:00,76.55,76.56,76.5,76.53,28700.0,56.6535,56.6609,56.6164,56.6386,28700.0
2006-12-07 15:55:00,76.53,76.7,76.53,76.61,42000.0,56.6386,56.7645,56.6386,56.6979,42000.0
2006-12-08 09:30:00,76.5,76.55,76.24,76.24,54100.0,56.6164,56.6535,56.424,56.424,54100.0
2006-12-08 09:35:00,76.33,76.42,76.08,76.19,70200.0,56.4906,56.5572,56.3056,56.387,70200.0
2006-12-08 09:40:00,76.15,76.35,76.14,76.25,43200.0,56.3574,56.5054,56.35,56.4314,43200.0
2006-12-08 09:45:00,76.24,76.3,76.16,76.17,38400.0,56.424,56.4684,56.3648,56.3722,38400.0
2006-12-08 09:50:00,76.17,76.25,76.1,76.23,45800.0,56.3722,56.4314,56.3204,56.4166,45800.0
2006-12-08 09:55:00,76.22,76.23,76.02,76.18,212700.0,56.4092,56.4166,56.2612,56.3796,212700.0
2006-12-08 10:00:00,76.18,76.18,75.93,75.94,72400.0,56.3796,56.3796,56.1946,56.202,72400.0
2006-12-08 10:05:00,75.93,76.0,75.75,75.93,62700.0,56.1946,56.2464,56.0614,56.1946,62700.0
2006-12-08 10:10:00,75.92,76.01,75.85,75.97,38600.0,56.1872,56.2538,56.1354,56.2242,38600.0
2006-12-08 10:15:00,75.98,76.13,75.96,75.99,29500.0,56.2316,56.3426,56.2168,56.239,29500.0
2006-12-08 10:20:00,76.0,76.12,75.95,76.09,41000.0,56.2464,56.3352,56.2094,56.313,41000.0
2006-12-08 10:25:00,76.1,76.19,76.06,76.07,28900.0,56.3204,56.387,56.2908,56.2982,28900.0
2006-12-08 10:30:00,76.07,76.18,76.07,76.15,63300.0,56.2982,56.3796,56.2982,56.3574,63300.0
2006-12-08 10:35:00,76.13,76.27,76.06,76.1,27200.0,56.3426,56.4462,56.2908,56.3204,27200.0
2006-12-08 10:40:00,76.13,76.25,76.1,76.12,83200.0,56.3426,56.4314,56.3204,56.3352,83200.0
2006-12-08 10:45:00,76.15,76.21,76.08,76.17,42900.0,56.3574,56.4018,56.3056,56.3722,42900.0
2006-12-08 10:50:00,76.17,76.35,76.1,76.35,56200.0,56.3722,56.5054,56.3204,56.5054,56200.0
2006-12-08 10:55:00,76.37,76.37,76.14,76.14,26900.0,56.5202,56.5202,56.35,56.35,26900.0
2006-12-08 11:00:00,76.16,76.3,76.13,76.23,41900.0,56.3648,56.4684,56.3426,56.4166,41900.0
2006-12-08 11:05:00,76.23,76.31,76.2,76.21,24700.0,56.4166,56.4758,56.3944,56.4018,24700.0
2006-12-08 11:10:00,76.19,76.29,76.14,76.2,40000.0,56.387,56.461,56.35,56.3944,40000.0
2006-12-08 11:15:00,76.22,76.31,76.17,76.3,22000.0,56.4092,56.4758,56.3722,56.4684,22000.0
2006-12-08 11:20:00,76.29,76.45,76.28,76.4,37500.0,56.461,56.5794,56.4536,56.5424,37500.0
2006-12-08 11:25:00,76.4,76.4,76.2,76.2,41700.0,56.5424,56.5424,56.3944,56.3944,41700.0
2006-12-08 11:30:00,76.23,76.3,76.16,76.16,42500.0,56.4166,56.4684,56.3648,56.3648,42500.0
2006-12-08 11:35:00,76.15,76.15,76.03,76.13,47700.0,56.3574,56.3574,56.2686,56.3426,47700.0
2006-12-08 11:40:00,76.11,76.25,76.08,76.2,31100.0,56.3278,56.4314,56.3056,56.3944,31100.0
2006-12-08 11:45:00,76.18,76.18,76.08,76.17,25200.0,56.3796,56.3796,56.3056,56.3722,25200.0
2006-12-08 11:50:00,76.17,76.28,76.16,76.25,24400.0,56.3722,56.4536,56.3648,56.4314,24400.0
2006-12-08 11:55:00,76.24,76.24,76.07,76.1,25100.0,56.424,56.424,56.2982,56.3204,25100.0
2006-12-08 12:00:00,76.14,76.32,76.14,76.28,22000.0,56.35,56.4832,56.35,56.4536,22000.0
2006-12-08 12:05:00,76.29,76.29,76.15,76.17,17600.0,56.461,56.461,56.3574,56.3722,17600.0
2006-12-08 12:10:00,76.17,76.22,76.1,76.14,18000.0,56.3722,56.4092,56.3204,56.35,18000.0
2006-12-08 12:15:00,76.14,76.14,76.0,76.07,21600.0,56.35,56.35,56.2464,56.2982,21600.0
2006-12-08 12:20:00,76.08,76.22,76.08,76.15,18200.0,56.3056,56.4092,56.3056,56.3574,18200.0
2006-12-08 12:25:00,76.15,76.26,76.08,76.25,16700.0,56.3574,56.4388,56.3056,56.4314,16700.0
2006-12-08 12:30:00,76.25,76.33,76.2,76.27,44300.0,56.4314,56.4906,56.3944,56.4462,44300.0
2006-12-08 12:35:00,76.28,76.28,76.04,76.2,33400.0,56.4536,56.4536,56.276,56.3944,33400.0
2006-12-08 12:40:00,76.17,76.17,76.1,76.15,5900.0,56.3722,56.3722,56.3204,56.3574,5900.0
2006-12-08 12:45:00,76.15,76.17,76.12,76.16,17100.0,56.3574,56.3722,56.3352,56.3648,17100.0
2006-12-08 12:50:00,76.16,76.24,76.15,76.2,16600.0,56.3648,56.424,56.3574,56.3944,16600.0
2006-12-08 12:55:00,76.2,76.25,76.16,76.21,16500.0,56.3944,56.4314,56.3648,56.4018,16500.0
2006-12-08 13:00:00,76.22,76.22,76.1,76.16,29600.0,56.4092,56.4092,56.3204,56.3648,29600.0
2006-12-08 13:05:00,76.17,76.29,76.14,76.27,28600.0,56.3722,56.461,56.35,56.4462,28600.0
2006-12-08 13:10:00,76.26,76.27,76.2,76.23,18700.0,56.4388,56.4462,56.3944,56.4166,18700.0
2006-12-08 13:15:00,76.23,76.28,76.16,76.26,24400.0,56.4166,56.4536,56.3648,56.4388,24400.0
2006-12-08 13:20:00,76.25,76.32,76.24,76.29,32200.0,56.4314,56.4832,56.424,56.461,32200.0
2006-12-08 13:25:00,76.27,76.28,76.25,76.26,11900.0,56.4462,56.4536,56.4314,56.4388,11900.0
2006-12-08 13:30:00,76.27,76.38,76.23,76.32,22900.0,56.4462,56.5276,56.4166,56.4832,22900.0
2006-12-08 13:35:00,76.33,76.39,76.25,76.3,12500.0,56.4906,56.535,56.4314,56.4684,12500.0
2006-12-08 13:40:00,76.29,76.3,76.23,76.25,25900.0,56.461,56.4684,56.4166,56.4314,25900.0
2006-12-08 13:45:00,76.24,76.29,76.2,76.25,65300.0,56.424,56.461,56.3944,56.4314,65300.0
2006-12-08 13:50:00,76.24,76.28,76.2,76.26,39500.0,56.424,56.4536,56.3944,56.4388,39500.0
2006-12-08 13:55:00,76.28,76.3,76.24,76.29,16300.0,56.4536,56.4684,56.424,56.461,16300.0
2006-12-08 14:00:00,76.29,76.29,76.22,76.24,25100.0,56.461,56.461,56.4092,56.424,25100.0
2006-12-08 14:05:00,76.24,76.32,76.2,76.25,27100.0,56.424,56.4832,56.3944,56.4314,27100.0
2006-12-08 14:10:00,76.25,76.31,76.24,76.27,24600.0,56.4314,56.4758,56.424,56.4462,24600.0
2006-12-08 14:15:00,76.28,76.33,76.23,76.31,22600.0,56.4536,56.4906,56.4166,56.4758,22600.0
2006-12-08 14:20:00,76.3,76.35,76.21,76.32,42200.0,56.4684,56.5054,56.4018,56.4832,42200.0
2006-12-08 14:25:00,76.32,76.34,76.21,76.21,40100.0,56.4832,56.498,56.4018,56.4018,40100.0
2006-12-08 14:30:00,76.23,76.3,76.22,76.25,16900.0,56.4166,56.4684,56.4092,56.4314,16900.0
2006-12-08 14:35:00,76.23,76.3,76.23,76.3,14300.0,56.4166,56.4684,56.4166,56.4684,14300.0
2006-12-08 14:40:00,76.3,76.38,76.28,76.37,31500.0,56.4684,56.5276,56.4536,56.5202,31500.0
2006-12-08 14:45:00,76.36,76.4,76.3,76.31,22800.0,56.5128,56.5424,56.4684,56.4758,22800.0
2006-12-08 14:50:00,76.31,76.47,76.31,76.45,18200.0,56.4758,56.5942,56.4758,56.5794,18200.0
2006-12-08 14:55:00,76.44,76.58,76.42,76.43,68500.0,56.572,56.6757,56.5572,56.5646,68500.0
2006-12-08 15:00:00,76.42,76.42,76.23,76.23,30100.0,56.5572,56.5572,56.4166,56.4166,30100.0
2006-12-08 15:05:00,76.23,76.33,76.23,76.28,27500.0,56.4166,56.4906,56.4166,56.4536,27500.0
2006-12-08 15:10:00,76.29,76.31,76.24,76.25,27900.0,56.461,56.4758,56.424,56.4314,27900.0
2006-12-08 15:15:00,76.25,76.27,76.24,76.25,30700.0,56.4314,56.4462,56.424,56.4314,30700.0
2006-12-08 15:20:00,76.25,76.32,76.25,76.32,31900.0,56.4314,56.4832,56.4314,56.4832,31900.0
2006-12-08 15:25:00,76.3,76.33,76.25,76.33,31200.0,56.4684,56.4906,56.4314,56.4906,31200.0
2006-12-08 15:30:00,76.35,76.41,76.33,76.34,46900.0,56.5054,56.5498,56.4906,56.498,46900.0
2006-12-08 15:35:00,76.34,76.38,76.32,76.34,35700.0,56.498,56.5276,56.4832,56.498,35700.0
2006-12-08 15:40:00,76.32,76.33,76.21,76.25,45100.0,56.4832,56.4906,56.4018,56.4314,45100.0
2006-12-08 15:45:00,76.25,76.29,76.22,76.27,46000.0,56.4314,56.461,56.4092,56.4462,46000.0
2006-12-08 15:50:00,76.26,76.29,76.22,76.22,33900.0,56.4388,56.461,56.4092,56.4092,33900.0
2006-12-08 15:55:00,76.22,76.22,76.17,76.18,85300.0,56.4092,56.4092,56.3722,56.3796,85300.0
2006-12-11 09:30:00,76.19,76.42,76.19,76.23,60200.0,56.387,56.5572,56.387,56.4166,60200.0
2006-12-11 09:35:00,76.26,76.45,76.23,76.38,38300.0,56.4388,56.5794,56.4166,56.5276,38300.0
2006-12-11 09:40:00,76.37,76.39,76.2,76.39,27000.0,56.5202,56.535,56.3944,56.535,27000.0
2006-12-11 09:45:00,76.38,76.44,76.25,76.34,164900.0,56.5276,56.572,56.4314,56.498,164900.0
2006-12-11 09:50:00,76.34,76.52,76.34,76.46,36500.0,56.498,56.6312,56.498,56.5868,36500.0
2006-12-11 09:55:00,76.49,76.5,76.46,76.49,19500.0,56.609,56.6164,56.5868,56.609,19500.0
2006-12-11 10:00:00,76.49,76.66,76.4,76.56,34200.0,56.609,56.7349,56.5424,56.6609,34200.0
2006-12-11 10:05:00,76.58,76.75,76.58,76.7,26600.0,56.6757,56.8015,56.6757,56.7645,26600.0
2006-12-11 10:10:00,76.7,76.83,76.7,76.78,53800.0,56.7645,56.8607,56.7645,56.8237,53800.0
2006-12-11 10:15:00,76.8,76.82,76.7,76.73,28700.0,56.8385,56.8533,56.7645,56.7867,28700.0
2006-12-11 10:20:00,76.72,76.75,76.64,76.71,24300.0,56.7793,56.8015,56.7201,56.7719,24300.0
2006-12-11 10:25:00,76.71,76.71,76.58,76.6,21100.0,56.7719,56.7719,56.6757,56.6905,21100.0
2006-12-11 10:30:00,76.61,76.64,76.52,76.52,15800.0,56.6979,56.7201,56.6312,56.6312,15800.0
2006-12-11 10:35:00,76.54,76.54,76.47,76.49,21700.0,56.6461,56.6461,56.5942,56.609,21700.0
2006-12-11 10:40:00,76.47,76.47,76.3,76.33,26200.0,56.5942,56.5942,56.4684,56.4906,26200.0
2006-12-11 10:45:00,76.33,76.33,76.25,76.26,20700.0,56.4906,56.4906,56.4314,56.4388,20700.0
2006-12-11 10:50:00,76.26,76.27,76.17,76.17,24700.0,56.4388,56.4462,56.3722,56.3722,24700.0
2006-12-11 10:55:00,76.17,76.21,76.11,76.13,23900.0,56.3722,56.4018,56.3278,56.3426,23900.0
2006-12-11 11:00:00,76.12,76.36,76.12,76.32,42100.0,56.3352,56.5128,56.3352,56.4832,42100.0
2006-12-11 11:05:00,76.32,76.4,76.32,76.37,22200.0,56.4832,56.5424,56.4832,56.5202,22200.0
2006-12-11 11:10:00,76.39,76.56,76.39,76.56,19200.0,56.535,56.6609,56.535,56.6609,19200.0
2006-12-11 11:15:00,76.57,76.57,76.5,76.5,17100.0,56.6683,56.6683,56.6164,56.6164,17100.0
2006-12-11 11:20:00,76.5,76.55,76.47,76.49,16000.0,56.6164,56.6535,56.5942,56.609,16000.0
2006-12-11 11:25:00,76.49,76.53,76.43,76.43,10200.0,56.609,56.6386,56.5646,56.5646,10200.0
2006-12-11 11:30:00,76.44,76.5,76.39,76.44,16300.0,56.572,56.6164,56.535,56.572,16300.0
2006-12-11 11:35:00,76.44,76.46,76.22,76.24,49000.0,56.572,56.5868,56.4092,56.424,49000.0
2006-12-11 11:40:00,76.25,76.26,76.15,76.22,21300.0,56.4314,56.4388,56.3574,56.4092,21300.0
2006-12-11 11:45:00,76.22,76.27,76.2,76.21,13900.0,56.4092,56.4462,56.3944,56.4018,13900.0
2006-12-11 11:50:00,76.21,76.27,76.21,76.23,18500.0,56.4018,56.4462,56.4018,56.4166,18500.0
2006-12-11 11:55:00,76.23,76.23,76.17,76.18,17900.0,56.4166,56.4166,56.3722,56.3796,17900.0
2006-12-11 12:00:00,76.19,76.27,76.19,76.2,19100.0,56.387,56.4462,56.387,56.3944,19100.0
2006-12-11 12:05:00,76.2,76.23,76.19,76.2,12100.0,56.3944,56.4166,56.387,56.3944,12100.0
2006-12-11 12:10:00,76.2,76.2,76.12,76.16,22200.0,56.3944,56.3944,56.3352,56.3648,22200.0
2006-12-11 12:15:00,76.16,76.16,76.05,76.05,8000.0,56.3648,56.3648,56.2834,56.2834,8000.0
2006-12-11 12:20:00,76.05,76.11,75.55,76.1,17100.0,56.2834,56.3278,55.9134,56.3204,17100.0
2006-12-11 12:25:00,76.1,76.16,76.07,76.08,30600.0,56.3204,56.3648,56.2982,56.3056,30600.0
2006-12-11 12:30:00,76.09,76.19,76.09,76.19,47900.0,56.313,56.387,56.313,56.387,47900.0
2006-12-11 12:35:00,76.17,76.27,76.17,76.24,24000.0,56.3722,56.4462,56.3722,56.424,24000.0
2006-12-11 12:40:00,76.23,76.28,76.23,76.27,9800.0,56.4166,56.4536,56.4166,56.4462,9800.0
2006-12-11 12:45:00,76.26,76.34,76.26,76.34,10800.0,56.4388,56.498,56.4388,56.498,10800.0
2006-12-11 12:50:00,76.34,76.44,76.34,76.44,13200.0,56.498,56.572,56.498,56.572,13200.0
2006-12-11 12:55:00,76.44,76.5,76.44,76.49,31700.0,56.572,56.6164,56.572,56.609,31700.0
2006-12-11 13:00:00,76.49,76.51,76.48,76.48,13100.0,56.609,56.6238,56.6016,56.6016,13100.0
2006-12-11 13:05:00,76.49,76.49,76.41,76.42,32300.0,56.609,56.609,56.5498,56.5572,32300.0
2006-12-11 13:10:00,76.43,76.45,76.39,76.45,16900.0,56.5646,56.5794,56.535,56.5794,16900.0
2006-12-11 13:15:00,76.48,76.55,76.48,76.53,12000.0,56.6016,56.6535,56.6016,56.6386,12000.0
2006-12-11 13:20:00,76.53,76.67,76.53,76.63,65800.0,56.6386,56.7423,56.6386,56.7127,65800.0
2006-12-11 13:25:00,76.64,76.69,76.64,76.68,32900.0,56.7201,56.7571,56.7201,56.7497,32900.0
2006-12-11 13:30:00,76.67,76.73,76.65,76.67,29200.0,56.7423,56.7867,56.7275,56.7423,29200.0
2006-12-11 13:35:00,76.66,76.68,76.65,76.68,130900.0,56.7349,56.7497,56.7275,56.7497,130900.0
2006-12-11 13:40:00,76.67,76.67,76.59,76.6,28000.0,56.7423,56.7423,56.6831,56.6905,28000.0
2006-12-11 13:45:00,76.58,76.67,76.58,76.67,11400.0,56.6757,56.7423,56.6757,56.7423,11400.0
2006-12-11 13:50:00,76.67,76.7,76.63,76.63,8500.0,56.7423,56.7645,56.7127,56.7127,8500.0
2006-12-11 13:55:00,76.63,76.63,76.59,76.62,16600.0,56.7127,56.7127,56.6831,56.7053,16600.0
2006-12-11 14:00:00,76.6,76.63,76.55,76.57,9300.0,56.6905,56.7127,56.6535,56.6683,9300.0
2006-12-11 14:05:00,76.56,76.6,76.56,76.56,10400.0,56.6609,56.6905,56.6609,56.6609,10400.0
2006-12-11 14:10:00,76.58,76.66,76.58,76.64,20800.0,56.6757,56.7349,56.6757,56.7201,20800.0
2006-12-11 14:15:00,76.64,76.71,76.64,76.71,11800.0,56.7201,56.7719,56.7201,56.7719,11800.0
2006-12-11 14:20:00,76.72,76.8,76.72,76.79,21500.0,56.7793,56.8385,56.7793,56.8311,21500.0
2006-12-11 14:25:00,76.79,76.83,76.79,76.81,33600.0,56.8311,56.8607,56.8311,56.8459,33600.0
2006-12-11 14:30:00,76.81,76.85,76.81,76.83,17500.0,56.8459,56.8755,56.8459,56.8607,17500.0
2006-12-11 14:35:00,76.83,76.84,76.7,76.72,13100.0,56.8607,56.8681,56.7645,56.7793,13100.0
2006-12-11 14:40:00,76.71,76.73,76.68,76.69,22900.0,56.7719,56.7867,56.7497,56.7571,22900.0
2006-12-11 14:45:00,76.69,76.69,76.64,76.66,13500.0,56.7571,56.7571,56.7201,56.7349,13500.0
2006-12-11 14:50:00,76.66,76.67,76.65,76.65,10700.0,56.7349,56.7423,56.7275,56.7275,10700.0
2006-12-11 14:55:00,76.66,76.66,76.63,76.64,8800.0,56.7349,56.7349,56.7127,56.7201,8800.0
2006-12-11 15:00:00,76.64,76.68,76.62,76.63,123800.0,56.7201,56.7497,56.7053,56.7127,123800.0
2006-12-11 15:05:00,76.65,76.67,76.63,76.63,14700.0,56.7275,56.7423,56.7127,56.7127,14700.0
2006-12-11 15:10:00,76.64,76.64,76.59,76.63,19800.0,56.7201,56.7201,56.6831,56.7127,19800.0
2006-12-11 15:15:00,76.63,76.63,76.59,76.62,13300.0,56.7127,56.7127,56.6831,56.7053,13300.0
2006-12-11 15:20:00,76.6,76.61,76.56,76.57,11400.0,56.6905,56.6979,56.6609,56.6683,11400.0
2006-12-11 15:25:00,76.58,76.59,76.53,76.53,33600.0,56.6757,56.6831,56.6386,56.6386,33600.0
2006-12-11 15:30:00,76.52,76.52,76.44,76.47,23800.0,56.6312,56.6312,56.572,56.5942,23800.0
2006-12-11 15:35:00,76.47,76.55,76.44,76.55,25100.0,56.5942,56.6535,56.572,56.6535,25100.0
2006-12-11 15:40:00,76.56,76.65,76.56,76.61,24100.0,56.6609,56.7275,56.6609,56.6979,24100.0
2006-12-11 15:45:00,76.62,76.73,76.62,76.68,31800.0,56.7053,56.7867,56.7053,56.7497,31800.0
2006-12-11 15:50:00,76.68,76.68,76.6,76.63,22000.0,56.7497,56.7497,56.6905,56.7127,22000.0
2006-12-11 15:55:00,76.63,76.63,76.53,76.53,31500.0,56.7127,56.7127,56.6386,56.6386,31500.0
2006-12-12 09:30:00,76.1,76.19,76.05,76.19,39400.0,56.3204,56.387,56.2834,56.387,39400.0
2006-12-12 09:35:00,76.21,77.15,76.21,76.62,103600.0,56.4018,57.0975,56.4018,56.7053,103600.0
2006-12-12 09:40:00,76.6,76.72,76.47,76.64,32400.0,56.6905,56.7793,56.5942,56.7201,32400.0
2006-12-12 09:45:00,76.65,76.75,76.61,76.72,16200.0,56.7275,56.8015,56.6979,56.7793,16200.0
2006-12-12 09:50:00,76.75,76.8,76.7,76.7,15100.0,56.8015,56.8385,56.7645,56.7645,15100.0
2006-12-12 09:55:00,76.7,76.72,76.55,76.69,10500.0,56.7645,56.7793,56.6535,56.7571,10500.0
2006-12-12 10:00:00,76.7,76.78,76.6,76.6,16000.0,56.7645,56.8237,56.6905,56.6905,16000.0
2006-12-12 10:05:00,76.59,76.64,76.53,76.61,21200.0,56.6831,56.7201,56.6386,56.6979,21200.0
2006-12-12 10:10:00,76.63,76.88,76.62,76.87,41200.0,56.7127,56.8977,56.7053,56.8903,41200.0
2006-12-12 10:15:00,76.88,77.09,76.87,77.09,30200.0,56.8977,57.0531,56.8903,57.0531,30200.0
2006-12-12 10:20:00,77.1,77.13,76.98,77.1,30900.0,57.0605,57.0827,56.9717,57.0605,30900.0
2006-12-12 10:25:00,77.07,77.14,77.06,77.06,14500.0,57.0383,57.0901,57.0309,57.0309,14500.0
2006-12-12 10:30:00,77.05,77.07,77.01,77.04,13500.0,57.0235,57.0383,56.9939,57.0161,13500.0
2006-12-12 10:35:00,77.07,77.16,77.07,77.1,15800.0,57.0383,57.1049,57.0383,57.0605,15800.0
2006-12-12 10:40:00,77.1,77.12,77.07,77.09,11900.0,57.0605,57.0753,57.0383,57.0531,11900.0
2006-12-12 10:45:00,77.09,77.09,76.94,76.99,38600.0,57.0531,57.0531,56.9421,56.9791,38600.0
2006-12-12 10:50:00,76.99,77.0,76.85,76.87,27700.0,56.9791,56.9865,56.8755,56.8903,27700.0
2006-12-12 10:55:00,76.87,76.96,76.83,76.92,16700.0,56.8903,56.9569,56.8607,56.9273,16700.0
2006-12-12 11:00:00,76.92,76.99,76.88,76.97,13600.0,56.9273,56.9791,56.8977,56.9643,13600.0
2006-12-12 11:05:00,76.97,77.09,76.97,77.05,10900.0,56.9643,57.0531,56.9643,57.0235,10900.0
2006-12-12 11:10:00,77.06,77.06,76.95,76.96,9000.0,57.0309,57.0309,56.9495,56.9569,9000.0
2006-12-12 11:15:00,76.96,77.04,76.85,76.92,54200.0,56.9569,57.0161,56.8755,56.9273,54200.0
2006-12-12 11:20:00,76.88,76.93,76.82,76.83,13300.0,56.8977,56.9347,56.8533,56.8607,13300.0
2006-12-12 11:25:00,76.86,76.88,76.78,76.83,7800.0,56.8829,56.8977,56.8237,56.8607,7800.0
2006-12-12 11:30:00,76.8,76.83,76.7,76.7,7800.0,56.8385,56.8607,56.7645,56.7645,7800.0
2006-12-12 11:35:00,76.73,76.73,76.64,76.7,14500.0,56.7867,56.7867,56.7201,56.7645,14500.0
2006-12-12 11:40:00,76.7,76.84,76.7,76.8,17400.0,56.7645,56.8681,56.7645,56.8385,17400.0
2006-12-12 11:45:00,76.77,76.88,76.76,76.79,15200.0,56.8163,56.8977,56.8089,56.8311,15200.0
2006-12-12 11:50:00,76.78,76.8,76.68,76.75,18400.0,56.8237,56.8385,56.7497,56.8015,18400.0
2006-12-12 11:55:00,76.73,76.77,76.67,76.68,13600.0,56.7867,56.8163,56.7423,56.7497,13600.0
2006-12-12 12:00:00,76.68,76.68,76.51,76.55,28300.0,56.7497,56.7497,56.6238,56.6535,28300.0
2006-12-12 12:05:00,76.55,76.62,76.43,76.45,30600.0,56.6535,56.7053,56.5646,56.5794,30600.0
2006-12-12 12:10:00,76.45,76.47,76.28,76.4,32500.0,56.5794,56.5942,56.4536,56.5424,32500.0
2006-12-12 12:15:00,76.41,76.41,76.25,76.3,16100.0,56.5498,56.5498,56.4314,56.4684,16100.0
2006-12-12 12:20:00,76.28,76.3,76.07,76.15,32000.0,56.4536,56.4684,56.2982,56.3574,32000.0
2006-12-12 12:25:00,76.15,76.26,76.12,76.18,19900.0,56.3574,56.4388,56.3352,56.3796,19900.0
2006-12-12 12:30:00,76.16,76.32,76.15,76.27,14000.0,56.3648,56.4832,56.3574,56.4462,14000.0
2006-12-12 12:35:00,76.24,76.39,76.19,76.39,16400.0,56.424,56.535,56.387,56.535,16400.0
2006-12-12 12:40:00,76.35,76.37,76.13,76.17,12600.0,56.5054,56.5202,56.3426,56.3722,12600.0
2006-12-12 12:45:00,76.15,76.36,76.15,76.17,23600.0,56.3574,56.5128,56.3574,56.3722,23600.0
2006-12-12 12:50:00,76.21,76.3,76.17,76.25,7300.0,56.4018,56.4684,56.3722,56.4314,7300.0
2006-12-12 12:55:00,76.22,76.24,76.12,76.13,13900.0,56.4092,56.424,56.3352,56.3426,13900.0
2006-12-12 13:00:00,76.13,76.23,76.13,76.21,12000.0,56.3426,56.4166,56.3426,56.4018,12000.0
2006-12-12 13:05:00,76.21,76.27,76.21,76.27,6000.0,56.4018,56.4462,56.4018,56.4462,6000.0
2006-12-12 13:10:00,76.28,76.28,76.25,76.28,5800.0,56.4536,56.4536,56.4314,56.4536,5800.0
2006-12-12 13:15:00,76.28,76.3,76.24,76.24,9000.0,56.4536,56.4684,56.424,56.424,9000.0
2006-12-12 13:20:00,76.26,76.26,76.13,76.14,34300.0,56.4388,56.4388,56.3426,56.35,34300.0
2006-12-12 13:25:00,76.13,76.19,76.13,76.18,13500.0,56.3426,56.387,56.3426,56.3796,13500.0
2006-12-12 13:30:00,76.18,76.35,76.16,76.21,40600.0,56.3796,56.5054,56.3648,56.4018,40600.0
2006-12-12 13:35:00,76.21,76.21,76.13,76.17,15500.0,56.4018,56.4018,56.3426,56.3722,15500.0
2006-12-12 13:40:00,76.18,76.37,76.17,76.36,15200.0,56.3796,56.5202,56.3722,56.5128,15200.0
2006-12-12 13:45:00,76.36,76.37,76.31,76.33,16300.0,56.5128,56.5202,56.4758,56.4906,16300.0
2006-12-12 13:50:00,76.31,76.34,76.17,76.25,23400.0,56.4758,56.498,56.3722,56.4314,23400.0
2006-12-12 13:55:00,76.23,76.31,76.2,76.31,8700.0,56.4166,56.4758,56.3944,56.4758,8700.0
2006-12-12 14:00:00,76.31,76.38,76.29,76.35,12800.0,56.4758,56.5276,56.461,56.5054,12800.0
2006-12-12 14:05:00,76.37,76.58,76.36,76.39,39700.0,56.5202,56.6757,56.5128,56.535,39700.0
2006-12-12 14:10:00,76.39,76.49,76.17,76.47,30300.0,56.535,56.609,56.3722,56.5942,30300.0
2006-12-12 14:15:00,76.46,76.65,76.24,76.53,22900.0,56.5868,56.7275,56.424,56.6386,22900.0
2006-12-12 14:20:00,76.5,76.97,76.45,76.71,36100.0,56.6164,56.9643,56.5794,56.7719,36100.0
2006-12-12 14:25:00,76.74,76.82,76.5,76.74,42200.0,56.7941,56.8533,56.6164,56.7941,42200.0
2006-12-12 14:30:00,76.74,76.91,76.7,76.88,24900.0,56.7941,56.9199,56.7645,56.8977,24900.0
2006-12-12 14:35:00,76.85,76.85,76.51,76.59,33000.0,56.8755,56.8755,56.6238,56.6831,33000.0
2006-12-12 14:40:00,76.59,76.76,76.53,76.54,22200.0,56.6831,56.8089,56.6386,56.6461,22200.0
2006-12-12 14:45:00,76.51,76.55,76.45,76.45,34600.0,56.6238,56.6535,56.5794,56.5794,34600.0
2006-12-12 14:50:00,76.43,76.57,76.41,76.44,45100.0,56.5646,56.6683,56.5498,56.572,45100.0
2006-12-12 14:55:00,76.43,76.53,76.42,76.51,18800.0,56.5646,56.6386,56.5572,56.6238,18800.0
2006-12-12 15:00:00,76.52,76.57,76.37,76.44,44900.0,56.6312,56.6683,56.5202,56.572,44900.0
2006-12-12 15:05:00,76.48,76.54,76.47,76.5,32800.0,56.6016,56.6461,56.5942,56.6164,32800.0
2006-12-12 15:10:00,76.49,76.58,76.43,76.53,32700.0,56.609,56.6757,56.5646,56.6386,32700.0
2006-12-12 15:15:00,76.53,76.55,76.5,76.54,24100.0,56.6386,56.6535,56.6164,56.6461,24100.0
2006-12-12 15:20:00,76.55,76.55,76.37,76.46,23400.0,56.6535,56.6535,56.5202,56.5868,23400.0
2006-12-12 15:25:00,76.47,76.47,76.4,76.46,18100.0,56.5942,56.5942,56.5424,56.5868,18100.0
2006-12-12 15:30:00,76.46,76.48,76.3,76.39,31900.0,56.5868,56.6016,56.4684,56.535,31900.0
2006-12-12 15:35:00,76.37,76.52,76.37,76.49,25300.0,56.5202,56.6312,56.5202,56.609,25300.0
2006-12-12 15:40:00,76.51,76.54,76.32,76.41,52500.0,56.6238,56.6461,56.4832,56.5498,52500.0
2006-12-12 15:45:00,76.41,76.46,76.35,76.46,40800.0,56.5498,56.5868,56.5054,56.5868,40800.0
2006-12-12 15:50:00,76.43,76.53,76.4,76.48,29100.0,56.5646,56.6386,56.5424,56.6016,29100.0
2006-12-12 15:55:00,76.48,76.48,76.37,76.43,35300.0,56.6016,56.6016,56.5202,56.5646,35300.0
2006-12-13 09:30:00,77.3,77.3,76.72,77.05,81600.0,57.2085,57.2085,56.7793,57.0235,81600.0
2006-12-13 09:35:00,77.05,77.24,76.84,77.14,74000.0,57.0235,57.1641,56.8681,57.0901,74000.0
2006-12-13 09:40:00,77.12,77.12,76.83,76.92,58800.0,57.0753,57.0753,56.8607,56.9273,58800.0
2006-12-13 09:45:00,76.95,76.95,76.86,76.92,27300.0,56.9495,56.9495,56.8829,56.9273,27300.0
2006-12-13 09:50:00,76.89,77.02,76.87,77.02,54500.0,56.9051,57.0013,56.8903,57.0013,54500.0
2006-12-13 09:55:00,77.01,77.06,76.84,76.85,24900.0,56.9939,57.0309,56.8681,56.8755,24900.0
2006-12-13 10:00:00,76.84,76.88,76.71,76.84,24500.0,56.8681,56.8977,56.7719,56.8681,24500.0
2006-12-13 10:05:00,76.85,77.1,76.85,77.05,48300.0,56.8755,57.0605,56.8755,57.0235,48300.0
2006-12-13 10:10:00,77.05,77.23,77.0,77.23,85300.0,57.0235,57.1567,56.9865,57.1567,85300.0
2006-12-13 10:15:00,77.23,77.44,77.14,77.14,100700.0,57.1567,57.3121,57.0901,57.0901,100700.0
2006-12-13 10:20:00,77.14,77.44,77.1,77.35,25300.0,57.0901,57.3121,57.0605,57.2455,25300.0
2006-12-13 10:25:00,77.35,77.4,77.33,77.38,11400.0,57.2455,57.2825,57.2307,57.2677,11400.0
2006-12-13 10:30:00,77.37,77.38,76.96,76.97,24200.0,57.2603,57.2677,56.9569,56.9643,24200.0
2006-12-13 10:35:00,76.97,77.09,76.9,77.07,32300.0,56.9643,57.0531,56.9125,57.0383,32300.0
2006-12-13 10:40:00,77.07,77.16,76.93,77.01,19300.0,57.0383,57.1049,56.9347,56.9939,19300.0
2006-12-13 10:45:00,77.02,77.2,76.98,77.18,20900.0,57.0013,57.1345,56.9717,57.1197,20900.0
2006-12-13 10:50:00,77.18,77.18,77.01,77.1,19700.0,57.1197,57.1197,56.9939,57.0605,19700.0
2006-12-13 10:55:00,77.04,77.19,77.02,77.12,13500.0,57.0161,57.1271,57.0013,57.0753,13500.0
2006-12-13 11:00:00,77.09,77.31,77.01,77.28,34600.0,57.0531,57.2159,56.9939,57.1937,34600.0
2006-12-13 11:05:00,77.29,77.34,77.27,77.3,30000.0,57.2011,57.2381,57.1863,57.2085,30000.0
2006-12-13 11:10:00,77.29,77.31,77.26,77.27,18500.0,57.2011,57.2159,57.1789,57.1863,18500.0
2006-12-13 11:15:00,77.28,77.34,77.27,77.34,43200.0,57.1937,57.2381,57.1863,57.2381,43200.0
2006-12-13 11:20:00,77.34,77.37,77.3,77.31,42500.0,57.2381,57.2603,57.2085,57.2159,42500.0
2006-12-13 11:25:00,77.3,77.37,77.3,77.37,11000.0,57.2085,57.2603,57.2085,57.2603,11000.0
2006-12-13 11:30:00,77.37,77.42,77.35,77.4,35700.0,57.2603,57.2973,57.2455,57.2825,35700.0
2006-12-13 11:35:00,77.4,77.45,77.38,77.41,21800.0,57.2825,57.3195,57.2677,57.2899,21800.0
2006-12-13 11:40:00,77.39,77.45,77.38,77.44,28800.0,57.2751,57.3195,57.2677,57.3121,28800.0
2006-12-13 11:45:00,77.45,77.57,77.45,77.48,36600.0,57.3195,57.4083,57.3195,57.3417,36600.0
2006-12-13 11:50:00,77.48,77.52,77.4,77.41,20400.0,57.3417,57.3713,57.2825,57.2899,20400.0
2006-12-13 11:55:00,77.4,77.54,77.37,77.54,34800.0,57.2825,57.3861,57.2603,57.3861,34800.0
2006-12-13 12:00:00,77.55,77.56,77.33,77.33,18600.0,57.3935,57.4009,57.2307,57.2307,18600.0
2006-12-13 12:05:00,77.33,77.36,77.3,77.34,11200.0,57.2307,57.2529,57.2085,57.2381,11200.0
2006-12-13 12:10:00,77.35,77.37,77.29,77.3,10200.0,57.2455,57.2603,57.2011,57.2085,10200.0
2006-12-13 12:15:00,77.29,77.29,77.17,77.19,10600.0,57.2011,57.2011,57.1123,57.1271,10600.0
2006-12-13 12:20:00,77.2,77.31,77.19,77.25,8300.0,57.1345,57.2159,57.1271,57.1715,8300.0
2006-12-13 12:25:00,77.23,77.27,77.19,77.25,19300.0,57.1567,57.1863,57.1271,57.1715,19300.0
2006-12-13 12:30:00,77.25,77.27,77.14,77.15,7300.0,57.1715,57.1863,57.0901,57.0975,7300.0
2006-12-13 12:35:00,77.15,77.22,77.15,77.18,10000.0,57.0975,57.1493,57.0975,57.1197,10000.0
2006-12-13 12:40:00,77.18,77.18,77.14,77.17,3400.0,57.1197,57.1197,57.0901,57.1123,3400.0
2006-12-13 12:45:00,77.16,77.2,77.11,77.2,41800.0,57.1049,57.1345,57.0679,57.1345,41800.0
2006-12-13 12:50:00,77.2,77.21,77.16,77.17,13700.0,57.1345,57.1419,57.1049,57.1123,13700.0
2006-12-13 12:55:00,77.17,77.2,77.17,77.18,7800.0,57.1123,57.1345,57.1123,57.1197,7800.0
2006-12-13 13:00:00,77.2,77.21,77.17,77.21,9800.0,57.1345,57.1419,57.1123,57.1419,9800.0
2006-12-13 13:05:00,77.2,77.28,77.19,77.23,12900.0,57.1345,57.1937,57.1271,57.1567,12900.0
2006-12-13 13:10:00,77.24,77.26,77.17,77.19,17300.0,57.1641,57.1789,57.1123,57.1271,17300.0
2006-12-13 13:15:00,77.19,77.2,77.12,77.19,11300.0,57.1271,57.1345,57.0753,57.1271,11300.0
2006-12-13 13:20:00,77.19,77.32,77.19,77.29,7000.0,57.1271,57.2233,57.1271,57.2011,7000.0
2006-12-13 13:25:00,77.29,77.35,77.29,77.32,7500.0,57.2011,57.2455,57.2011,57.2233,7500.0
2006-12-13 13:30:00,77.3,77.32,77.23,77.25,9400.0,57.2085,57.2233,57.1567,57.1715,9400.0
2006-12-13 13:35:00,77.22,77.24,77.03,77.09,29000.0,57.1493,57.1641,57.0087,57.0531,29000.0
2006-12-13 13:40:00,77.09,77.12,77.03,77.12,7300.0,57.0531,57.0753,57.0087,57.0753,7300.0
2006-12-13 13:45:00,77.11,77.11,77.03,77.05,13100.0,57.0679,57.0679,57.0087,57.0235,13100.0
2006-12-13 13:50:00,77.05,77.1,77.02,77.08,24300.0,57.0235,57.0605,57.0013,57.0457,24300.0
2006-12-13 13:55:00,77.09,77.21,77.05,77.21,21000.0,57.0531,57.1419,57.0235,57.1419,21000.0
2006-12-13 14:00:00,77.21,77.26,77.2,77.24,12500.0,57.1419,57.1789,57.1345,57.1641,12500.0
2006-12-13 14:05:00,77.26,77.32,77.24,77.32,15300.0,57.1789,57.2233,57.1641,57.2233,15300.0
2006-12-13 14:10:00,77.32,77.37,77.27,77.29,12500.0,57.2233,57.2603,57.1863,57.2011,12500.0
2006-12-13 14:15:00,77.27,77.28,77.17,77.17,10900.0,57.1863,57.1937,57.1123,57.1123,10900.0
2006-12-13 14:20:00,77.16,77.32,77.14,77.29,15100.0,57.1049,57.2233,57.0901,57.2011,15100.0
2006-12-13 14:25:00,77.29,77.3,77.17,77.17,7900.0,57.2011,57.2085,57.1123,57.1123,7900.0
2006-12-13 14:30:00,77.16,77.27,77.11,77.27,17600.0,57.1049,57.1863,57.0679,57.1863,17600.0
2006-12-13 14:35:00,77.26,77.26,77.2,77.22,9000.0,57.1789,57.1789,57.1345,57.1493,9000.0
2006-12-13 14:40:00,77.24,77.24,77.12,77.16,9200.0,57.1641,57.1641,57.0753,57.1049,9200.0
2006-12-13 14:45:00,77.17,77.19,77.16,77.19,7200.0,57.1123,57.1271,57.1049,57.1271,7200.0
2006-12-13 14:50:00,77.17,77.17,76.98,77.02,48900.0,57.1123,57.1123,56.9717,57.0013,48900.0
2006-12-13 14:55:00,77.03,77.03,76.85,76.93,32200.0,57.0087,57.0087,56.8755,56.9347,32200.0
2006-12-13 15:00:00,76.93,77.07,76.93,76.99,17300.0,56.9347,57.0383,56.9347,56.9791,17300.0
2006-12-13 15:05:00,77.01,77.08,76.99,77.03,19100.0,56.9939,57.0457,56.9791,57.0087,19100.0
2006-12-13 15:10:00,77.04,77.05,76.98,77.01,12800.0,57.0161,57.0235,56.9717,56.9939,12800.0
2006-12-13 15:15:00,77.01,77.01,76.89,77.0,15000.0,56.9939,56.9939,56.9051,56.9865,15000.0
2006-12-13 15:20:00,77.0,77.06,76.91,77.01,23900.0,56.9865,57.0309,56.9199,56.9939,23900.0
2006-12-13 15:25:00,77.0,77.07,76.93,77.05,18100.0,56.9865,57.0383,56.9347,57.0235,18100.0
2006-12-13 15:30:00,77.05,77.08,77.0,77.06,25600.0,57.0235,57.0457,56.9865,57.0309,25600.0
2006-12-13 15:35:00,77.07,77.17,77.05,77.15,26900.0,57.0383,57.1123,57.0235,57.0975,26900.0
2006-12-13 15:40:00,77.16,77.17,77.06,77.12,18900.0,57.1049,57.1123,57.0309,57.0753,18900.0
2006-12-13 15:45:00,77.11,77.12,77.04,77.04,23500.0,57.0679,57.0753,57.0161,57.0161,23500.0
2006-12-13 15:50:00,77.04,77.26,77.04,77.24,35700.0,57.0161,57.1789,57.0161,57.1641,35700.0
2006-12-13 15:55:00,77.22,77.23,77.09,77.09,40600.0,57.1493,57.1567,57.0531,57.0531,40600.0
2006-12-14 09:30:00,76.85,77.04,76.68,77.04,55300.0,56.8755,57.0161,56.7497,57.0161,55300.0
2006-12-14 09:35:00,77.05,77.08,76.9,77.08,30200.0,57.0235,57.0457,56.9125,57.0457,30200.0
2006-12-14 09:40:00,77.08,77.41,77.06,77.11,58600.0,57.0457,57.2899,57.0309,57.0679,58600.0
2006-12-14 09:45:00,77.14,77.24,77.11,77.21,22900.0,57.0901,57.1641,57.0679,57.1419,22900.0
2006-12-14 09:50:00,77.21,77.47,77.21,77.38,35800.0,57.1419,57.3343,57.1419,57.2677,35800.0
2006-12-14 09:55:00,77.38,77.73,77.38,77.48,41500.0,57.2677,57.5268,57.2677,57.3417,41500.0
2006-12-14 10:00:00,77.48,77.67,77.45,77.67,25000.0,57.3417,57.4823,57.3195,57.4823,25000.0
2006-12-14 10:05:00,77.67,77.8,77.55,77.69,73700.0,57.4823,57.5786,57.3935,57.4971,73700.0
2006-12-14 10:10:00,77.7,77.85,77.61,77.71,55400.0,57.5045,57.6156,57.4379,57.5119,55400.0
2006-12-14 10:15:00,77.67,77.67,77.51,77.58,33500.0,57.4823,57.4823,57.3639,57.4157,33500.0
2006-12-14 10:20:00,77.58,77.7,77.5,77.56,53800.0,57.4157,57.5045,57.3565,57.4009,53800.0
2006-12-14 10:25:00,77.57,77.68,77.48,77.68,47500.0,57.4083,57.4897,57.3417,57.4897,47500.0
2006-12-14 10:30:00,77.68,77.69,77.54,77.6,37800.0,57.4897,57.4971,57.3861,57.4305,37800.0
2006-12-14 10:35:00,77.6,77.8,77.53,77.63,42300.0,57.4305,57.5786,57.3787,57.4527,42300.0
2006-12-14 10:40:00,77.62,77.68,77.55,77.66,36100.0,57.4453,57.4897,57.3935,57.4749,36100.0
2006-12-14 10:45:00,77.67,77.69,77.55,77.65,26000.0,57.4823,57.4971,57.3935,57.4675,26000.0
2006-12-14 10:50:00,77.66,77.69,77.59,77.65,44300.0,57.4749,57.4971,57.4231,57.4675,44300.0
2006-12-14 10:55:00,77.65,77.7,77.58,77.68,63700.0,57.4675,57.5045,57.4157,57.4897,63700.0
2006-12-14 11:00:00,77.66,77.69,77.65,77.69,21000.0,57.4749,57.4971,57.4675,57.4971,21000.0
2006-12-14 11:05:00,77.66,77.69,77.65,77.65,12300.0,57.4749,57.4971,57.4675,57.4675,12300.0
2006-12-14 11:10:00,77.65,77.68,77.65,77.65,17000.0,57.4675,57.4897,57.4675,57.4675,17000.0
2006-12-14 11:15:00,77.65,77.66,77.6,77.61,20600.0,57.4675,57.4749,57.4305,57.4379,20600.0
2006-12-14 11:20:00,77.61,77.69,77.53,77.56,24500.0,57.4379,57.4971,57.3787,57.4009,24500.0
2006-12-14 11:25:00,77.57,77.61,77.52,77.59,17700.0,57.4083,57.4379,57.3713,57.4231,17700.0
2006-12-14 11:30:00,77.57,77.6,77.49,77.51,19700.0,57.4083,57.4305,57.3491,57.3639,19700.0
2006-12-14 11:35:00,77.51,77.66,77.5,77.64,50400.0,57.3639,57.4749,57.3565,57.4601,50400.0
2006-12-14 11:40:00,77.64,77.64,77.48,77.5,15100.0,57.4601,57.4601,57.3417,57.3565,15100.0
2006-12-14 11:45:00,77.5,77.52,76.9,77.41,51000.0,57.3565,57.3713,56.9125,57.2899,51000.0
2006-12-14 11:50:00,77.41,77.52,77.36,77.52,126300.0,57.2899,57.3713,57.2529,57.3713,126300.0
2006-12-14 11:55:00,77.52,77.52,77.47,77.49,9400.0,57.3713,57.3713,57.3343,57.3491,9400.0
2006-12-14 12:00:00,77.51,77.54,77.48,77.53,15600.0,57.3639,57.3861,57.3417,57.3787,15600.0
2006-12-14 12:05:00,77.53,77.53,77.41,77.5,15500.0,57.3787,57.3787,57.2899,57.3565,15500.0
2006-12-14 12:10:00,77.5,77.53,77.47,77.48,12700.0,57.3565,57.3787,57.3343,57.3417,12700.0
2006-12-14 12:15:00,77.48,77.5,77.46,77.5,12600.0,57.3417,57.3565,57.3269,57.3565,12600.0
2006-12-14 12:20:00,77.49,77.5,77.47,77.5,12600.0,57.3491,57.3565,57.3343,57.3565,12600.0
2006-12-14 12:25:00,77.5,77.53,77.43,77.45,36500.0,57.3565,57.3787,57.3047,57.3195,36500.0
2006-12-14 12:30:00,77.43,77.46,77.32,77.33,41800.0,57.3047,57.3269,57.2233,57.2307,41800.0
2006-12-14 12:35:00,77.33,77.42,77.28,77.41,37400.0,57.2307,57.2973,57.1937,57.2899,37400.0
2006-12-14 12:40:00,77.42,77.48,77.41,77.45,10800.0,57.2973,57.3417,57.2899,57.3195,10800.0
2006-12-14 12:45:00,77.46,77.46,77.38,77.38,9200.0,57.3269,57.3269,57.2677,57.2677,9200.0
2006-12-14 12:50:00,77.38,77.49,77.37,77.48,22700.0,57.2677,57.3491,57.2603,57.3417,22700.0
2006-12-14 12:55:00,77.48,77.51,77.46,77.47,13800.0,57.3417,57.3639,57.3269,57.3343,13800.0
2006-12-14 13:00:00,77.49,77.49,77.37,77.38,20500.0,57.3491,57.3491,57.2603,57.2677,20500.0
2006-12-14 13:05:00,77.38,77.5,77.37,77.45,16900.0,57.2677,57.3565,57.2603,57.3195,16900.0
2006-12-14 13:10:00,77.48,77.51,77.44,77.45,11800.0,57.3417,57.3639,57.3121,57.3195,11800.0
2006-12-14 13:15:00,77.44,77.49,77.44,77.48,5100.0,57.3121,57.3491,57.3121,57.3417,5100.0
2006-12-14 13:20:00,77.48,77.49,77.45,77.46,10200.0,57.3417,57.3491,57.3195,57.3269,10200.0
2006-12-14 13:25:00,77.45,77.49,77.45,77.49,12000.0,57.3195,57.3491,57.3195,57.3491,12000.0
2006-12-14 13:30:00,77.48,77.51,77.44,77.48,22400.0,57.3417,57.3639,57.3121,57.3417,22400.0
2006-12-14 13:35:00,77.47,77.5,77.37,77.41,19600.0,57.3343,57.3565,57.2603,57.2899,19600.0
2006-12-14 13:40:00,77.4,77.4,77.21,77.22,37500.0,57.2825,57.2825,57.1419,57.1493,37500.0
2006-12-14 13:45:00,77.21,77.39,77.21,77.32,33300.0,57.1419,57.2751,57.1419,57.2233,33300.0
2006-12-14 13:50:00,77.32,77.42,77.32,77.38,17300.0,57.2233,57.2973,57.2233,57.2677,17300.0
2006-12-14 13:55:00,77.37,77.43,77.37,77.43,10100.0,57.2603,57.3047,57.2603,57.3047,10100.0
2006-12-14 14:00:00,77.43,77.44,77.31,77.41,23900.0,57.3047,57.3121,57.2159,57.2899,23900.0
2006-12-14 14:05:00,77.41,77.44,77.38,77.41,12100.0,57.2899,57.3121,57.2677,57.2899,12100.0
2006-12-14 14:10:00,77.42,77.49,77.41,77.45,19800.0,57.2973,57.3491,57.2899,57.3195,19800.0
2006-12-14 14:15:00,77.45,77.5,77.44,77.45,33000.0,57.3195,57.3565,57.3121,57.3195,33000.0
2006-12-14 14:20:00,77.44,77.49,77.44,77.47,18700.0,57.3121,57.3491,57.3121,57.3343,18700.0
2006-12-14 14:25:00,77.46,77.5,77.45,77.45,32800.0,57.3269,57.3565,57.3195,57.3195,32800.0
2006-12-14 14:30:00,77.46,77.46,77.36,77.42,39200.0,57.3269,57.3269,57.2529,57.2973,39200.0
2006-12-14 14:35:00,77.45,77.49,77.44,77.44,15800.0,57.3195,57.3491,57.3121,57.3121,15800.0
2006-12-14 14:40:00,77.44,77.46,77.42,77.45,16800.0,57.3121,57.3269,57.2973,57.3195,16800.0
2006-12-14 14:45:00,77.45,77.45,77.41,77.42,13200.0,57.3195,57.3195,57.2899,57.2973,13200.0
2006-12-14 14:50:00,77.42,77.48,77.42,77.48,17400.0,57.2973,57.3417,57.2973,57.3417,17400.0
2006-12-14 14:55:00,77.46,77.5,77.43,77.47,33200.0,57.3269,57.3565,57.3047,57.3343,33200.0
2006-12-14 15:00:00,77.47,77.5,77.4,77.45,28600.0,57.3343,57.3565,57.2825,57.3195,28600.0
2006-12-14 15:05:00,77.45,77.5,77.44,77.44,21600.0,57.3195,57.3565,57.3121,57.3121,21600.0
2006-12-14 15:10:00,77.45,77.48,77.37,77.37,18800.0,57.3195,57.3417,57.2603,57.2603,18800.0
2006-12-14 15:15:00,77.39,77.4,77.35,77.39,55000.0,57.2751,57.2825,57.2455,57.2751,55000.0
2006-12-14 15:20:00,77.37,77.4,77.37,77.4,25000.0,57.2603,57.2825,57.2603,57.2825,25000.0
2006-12-14 15:25:00,77.38,77.4,77.31,77.32,33300.0,57.2677,57.2825,57.2159,57.2233,33300.0
2006-12-14 15:30:00,77.31,77.36,77.31,77.34,24500.0,57.2159,57.2529,57.2159,57.2381,24500.0
2006-12-14 15:35:00,77.34,77.37,77.32,77.32,19400.0,57.2381,57.2603,57.2233,57.2233,19400.0
2006-12-14 15:40:00,77.31,77.37,77.27,77.36,62200.0,57.2159,57.2603,57.1863,57.2529,62200.0
2006-12-14 15:45:00,77.37,77.38,77.3,77.34,42500.0,57.2603,57.2677,57.2085,57.2381,42500.0
2006-12-14 15:50:00,77.34,77.37,77.28,77.3,61100.0,57.2381,57.2603,57.1937,57.2085,61100.0
2006-12-14 15:55:00,77.29,77.31,77.17,77.29,62500.0,57.2011,57.2159,57.1123,57.2011,62500.0
2006-12-15 09:30:00,77.5,77.75,77.34,77.36,541800.0,57.3565,57.5416,57.2381,57.2529,541800.0
2006-12-15 09:35:00,77.37,77.75,77.25,77.26,26600.0,57.2603,57.5416,57.1715,57.1789,26600.0
2006-12-15 09:40:00,77.31,77.4,77.21,77.4,15200.0,57.2159,57.2825,57.1419,57.2825,15200.0
2006-12-15 09:45:00,77.42,77.52,77.2,77.39,22900.0,57.2973,57.3713,57.1345,57.2751,22900.0
2006-12-15 09:50:00,77.39,77.52,77.33,77.46,13700.0,57.2751,57.3713,57.2307,57.3269,13700.0
2006-12-15 09:55:00,77.47,77.53,77.34,77.4,41300.0,57.3343,57.3787,57.2381,57.2825,41300.0
2006-12-15 10:00:00,77.41,77.44,77.31,77.31,25700.0,57.2899,57.3121,57.2159,57.2159,25700.0
2006-12-15 10:05:00,77.31,77.32,77.11,77.17,23000.0,57.2159,57.2233,57.0679,57.1123,23000.0
2006-12-15 10:10:00,77.19,77.2,77.1,77.1,8300.0,57.1271,57.1345,57.0605,57.0605,8300.0
2006-12-15 10:15:00,77.1,77.2,77.1,77.16,12200.0,57.0605,57.1345,57.0605,57.1049,12200.0
2006-12-15 10:20:00,77.16,77.24,77.16,77.17,10700.0,57.1049,57.1641,57.1049,57.1123,10700.0
2006-12-15 10:25:00,77.15,77.37,77.14,77.35,23300.0,57.0975,57.2603,57.0901,57.2455,23300.0
2006-12-15 10:30:00,77.35,77.45,77.3,77.45,16700.0,57.2455,57.3195,57.2085,57.3195,16700.0
2006-12-15 10:35:00,77.45,77.5,77.41,77.49,23500.0,57.3195,57.3565,57.2899,57.3491,23500.0
2006-12-15 10:40:00,77.48,77.53,77.38,77.45,19600.0,57.3417,57.3787,57.2677,57.3195,19600.0
2006-12-15 10:45:00,77.46,77.51,77.46,77.48,23400.0,57.3269,57.3639,57.3269,57.3417,23400.0
2006-12-15 10:50:00,77.49,77.51,77.44,77.48,23800.0,57.3491,57.3639,57.3121,57.3417,23800.0
2006-12-15 10:55:00,77.49,77.56,77.46,77.48,20600.0,57.3491,57.4009,57.3269,57.3417,20600.0
2006-12-15 11:00:00,77.47,77.49,77.43,77.48,25500.0,57.3343,57.3491,57.3047,57.3417,25500.0
2006-12-15 11:05:00,77.48,77.48,77.4,77.4,22200.0,57.3417,57.3417,57.2825,57.2825,22200.0
2006-12-15 11:10:00,77.4,77.4,77.34,77.36,15200.0,57.2825,57.2825,57.2381,57.2529,15200.0
2006-12-15 11:15:00,77.37,77.39,77.36,77.37,8800.0,57.2603,57.2751,57.2529,57.2603,8800.0
2006-12-15 11:20:00,77.38,77.41,77.37,77.4,22200.0,57.2677,57.2899,57.2603,57.2825,22200.0
2006-12-15 11:25:00,77.4,77.43,77.39,77.39,20400.0,57.2825,57.3047,57.2751,57.2751,20400.0
2006-12-15 11:30:00,77.39,77.42,77.37,77.39,28600.0,57.2751,57.2973,57.2603,57.2751,28600.0
2006-12-15 11:35:00,77.39,77.41,77.27,77.31,20300.0,57.2751,57.2899,57.1863,57.2159,20300.0
2006-12-15 11:40:00,77.31,77.32,77.2,77.3,15100.0,57.2159,57.2233,57.1345,57.2085,15100.0
2006-12-15 11:45:00,77.27,77.29,77.24,77.25,13400.0,57.1863,57.2011,57.1641,57.1715,13400.0
2006-12-15 11:50:00,77.27,77.28,77.23,77.28,8000.0,57.1863,57.1937,57.1567,57.1937,8000.0
2006-12-15 11:55:00,77.28,77.28,77.24,77.27,14300.0,57.1937,57.1937,57.1641,57.1863,14300.0
2006-12-15 12:00:00,77.27,77.28,77.21,77.26,16500.0,57.1863,57.1937,57.1419,57.1789,16500.0
2006-12-15 12:05:00,77.26,77.26,77.16,77.19,14600.0,57.1789,57.1789,57.1049,57.1271,14600.0
2006-12-15 12:10:00,77.19,77.19,77.12,77.14,6300.0,57.1271,57.1271,57.0753,57.0901,6300.0
2006-12-15 12:15:00,77.12,77.13,77.05,77.07,15700.0,57.0753,57.0827,57.0235,57.0383,15700.0
2006-12-15 12:20:00,77.08,77.08,76.95,76.95,18600.0,57.0457,57.0457,56.9495,56.9495,18600.0
2006-12-15 12:25:00,77.0,77.06,76.95,77.0,18300.0,56.9865,57.0309,56.9495,56.9865,18300.0
2006-12-15 12:30:00,77.01,77.02,76.98,76.99,7100.0,56.9939,57.0013,56.9717,56.9791,7100.0
2006-12-15 12:35:00,76.99,77.1,76.99,77.1,12100.0,56.9791,57.0605,56.9791,57.0605,12100.0
2006-12-15 12:40:00,77.1,77.14,77.08,77.14,6000.0,57.0605,57.0901,57.0457,57.0901,6000.0
2006-12-15 12:45:00,77.16,77.19,77.14,77.16,7700.0,57.1049,57.1271,57.0901,57.1049,7700.0
2006-12-15 12:50:00,77.15,77.2,77.14,77.16,9000.0,57.0975,57.1345,57.0901,57.1049,9000.0
2006-12-15 12:55:00,77.15,77.16,77.05,77.09,7400.0,57.0975,57.1049,57.0235,57.0531,7400.0
2006-12-15 13:00:00,77.06,77.08,77.04,77.07,7900.0,57.0309,57.0457,57.0161,57.0383,7900.0
2006-12-15 13:05:00,77.05,77.07,77.0,77.04,11600.0,57.0235,57.0383,56.9865,57.0161,11600.0
2006-12-15 13:10:00,77.05,77.07,76.95,76.96,41700.0,57.0235,57.0383,56.9495,56.9569,41700.0
2006-12-15 13:15:00,76.96,77.0,76.95,76.97,10600.0,56.9569,56.9865,56.9495,56.9643,10600.0
2006-12-15 13:20:00,76.97,77.02,76.94,77.02,7900.0,56.9643,57.0013,56.9421,57.0013,7900.0
2006-12-15 13:25:00,77.02,77.04,76.89,76.89,15200.0,57.0013,57.0161,56.9051,56.9051,15200.0
2006-12-15 13:30:00,76.92,76.95,76.85,76.85,16600.0,56.9273,56.9495,56.8755,56.8755,16600.0
2006-12-15 13:35:00,76.84,76.89,76.76,76.84,21300.0,56.8681,56.9051,56.8089,56.8681,21300.0
2006-12-15 13:40:00,76.82,76.99,76.82,76.91,15500.0,56.8533,56.9791,56.8533,56.9199,15500.0
2006-12-15 13:45:00,76.9,76.9,76.84,76.86,8500.0,56.9125,56.9125,56.8681,56.8829,8500.0
2006-12-15 13:50:00,76.86,76.92,76.85,76.9,20200.0,56.8829,56.9273,56.8755,56.9125,20200.0
2006-12-15 13:55:00,76.89,76.89,76.8,76.84,22000.0,56.9051,56.9051,56.8385,56.8681,22000.0
2006-12-15 14:00:00,76.85,76.93,76.83,76.92,7600.0,56.8755,56.9347,56.8607,56.9273,7600.0
2006-12-15 14:05:00,76.92,76.92,76.84,76.84,8600.0,56.9273,56.9273,56.8681,56.8681,8600.0
2006-12-15 14:10:00,76.85,76.85,76.76,76.8,12500.0,56.8755,56.8755,56.8089,56.8385,12500.0
2006-12-15 14:15:00,76.79,76.84,76.79,76.82,10100.0,56.8311,56.8681,56.8311,56.8533,10100.0
2006-12-15 14:20:00,76.82,76.88,76.82,76.88,15900.0,56.8533,56.8977,56.8533,56.8977,15900.0
2006-12-15 14:25:00,76.86,76.91,76.86,76.89,10000.0,56.8829,56.9199,56.8829,56.9051,10000.0
2006-12-15 14:30:00,76.89,76.89,76.87,76.88,7100.0,56.9051,56.9051,56.8903,56.8977,7100.0
2006-12-15 14:35:00,76.88,76.89,76.83,76.86,32300.0,56.8977,56.9051,56.8607,56.8829,32300.0
2006-12-15 14:40:00,76.85,76.85,76.77,76.77,17000.0,56.8755,56.8755,56.8163,56.8163,17000.0
2006-12-15 14:45:00,76.76,76.78,76.68,76.77,24900.0,56.8089,56.8237,56.7497,56.8163,24900.0
2006-12-15 14:50:00,76.77,76.8,76.72,76.75,17500.0,56.8163,56.8385,56.7793,56.8015,17500.0
2006-12-15 14:55:00,76.72,76.82,76.72,76.82,13100.0,56.7793,56.8533,56.7793,56.8533,13100.0
2006-12-15 15:00:00,76.81,76.82,76.71,76.75,15300.0,56.8459,56.8533,56.7719,56.8015,15300.0
2006-12-15 15:05:00,76.73,76.77,76.67,76.71,28300.0,56.7867,56.8163,56.7423,56.7719,28300.0
2006-12-15 15:10:00,76.72,76.84,76.69,76.81,19400.0,56.7793,56.8681,56.7571,56.8459,19400.0
2006-12-15 15:15:00,76.81,76.83,76.71,76.71,29600.0,56.8459,56.8607,56.7719,56.7719,29600.0
2006-12-15 15:20:00,76.71,76.74,76.69,76.7,25200.0,56.7719,56.7941,56.7571,56.7645,25200.0
2006-12-15 15:25:00,76.71,76.74,76.64,76.64,15100.0,56.7719,56.7941,56.7201,56.7201,15100.0
2006-12-15 15:30:00,76.64,76.74,76.64,76.74,17600.0,56.7201,56.7941,56.7201,56.7941,17600.0
2006-12-15 15:35:00,76.74,76.75,76.69,76.69,30200.0,56.7941,56.8015,56.7571,56.7571,30200.0
2006-12-15 15:40:00,76.69,76.69,76.55,76.56,39600.0,56.7571,56.7571,56.6535,56.6609,39600.0
2006-12-15 15:45:00,76.56,76.63,76.54,76.6,34600.0,56.6609,56.7127,56.6461,56.6905,34600.0
2006-12-15 15:50:00,76.58,76.59,76.56,76.58,46200.0,56.6757,56.6831,56.6609,56.6757,46200.0
2006-12-15 15:55:00,76.58,76.68,76.58,76.68,76400.0,56.6757,56.7497,56.6757,56.7497,76400.0
2006-12-18 09:30:00,76.51,76.82,76.5,76.64,59600.0,56.6238,56.8533,56.6164,56.7201,59600.0
2006-12-18 09:35:00,76.6,77.0,76.6,77.0,45800.0,56.6905,56.9865,56.6905,56.9865,45800.0
2006-12-18 09:40:00,76.93,77.12,76.74,77.12,62700.0,56.9347,57.0753,56.7941,57.0753,62700.0
2006-12-18 09:45:00,77.12,77.13,76.93,77.07,36500.0,57.0753,57.0827,56.9347,57.0383,36500.0
2006-12-18 09:50:00,77.07,77.19,77.03,77.17,47100.0,57.0383,57.1271,57.0087,57.1123,47100.0
2006-12-18 09:55:00,77.17,77.2,77.1,77.14,24600.0,57.1123,57.1345,57.0605,57.0901,24600.0
2006-12-18 10:00:00,77.13,77.16,76.91,77.04,60500.0,57.0827,57.1049,56.9199,57.0161,60500.0
2006-12-18 10:05:00,77.05,77.06,76.84,76.99,65000.0,57.0235,57.0309,56.8681,56.9791,65000.0
2006-12-18 10:10:00,76.99,77.05,76.93,76.96,47300.0,56.9791,57.0235,56.9347,56.9569,47300.0
2006-12-18 10:15:00,76.94,76.95,76.87,76.92,36400.0,56.9421,56.9495,56.8903,56.9273,36400.0
2006-12-18 10:20:00,76.92,77.07,76.91,77.0,63300.0,56.9273,57.0383,56.9199,56.9865,63300.0
2006-12-18 10:25:00,77.02,77.03,77.0,77.02,28200.0,57.0013,57.0087,56.9865,57.0013,28200.0
2006-12-18 10:30:00,77.0,77.03,76.98,77.03,53800.0,56.9865,57.0087,56.9717,57.0087,53800.0
2006-12-18 10:35:00,77.03,77.1,76.98,77.07,36100.0,57.0087,57.0605,56.9717,57.0383,36100.0
2006-12-18 10:40:00,77.08,77.1,76.89,76.91,21200.0,57.0457,57.0605,56.9051,56.9199,21200.0
2006-12-18 10:45:00,76.92,77.01,76.9,76.94,55000.0,56.9273,56.9939,56.9125,56.9421,55000.0
2006-12-18 10:50:00,76.92,77.07,76.92,77.03,49600.0,56.9273,57.0383,56.9273,57.0087,49600.0
2006-12-18 10:55:00,77.04,77.04,77.0,77.01,25100.0,57.0161,57.0161,56.9865,56.9939,25100.0
2006-12-18 11:00:00,77.01,77.03,76.99,77.0,45100.0,56.9939,57.0087,56.9791,56.9865,45100.0
2006-12-18 11:05:00,77.01,77.01,76.97,76.98,29700.0,56.9939,56.9939,56.9643,56.9717,29700.0
2006-12-18 11:10:00,76.98,77.03,76.97,77.0,47700.0,56.9717,57.0087,56.9643,56.9865,47700.0
2006-12-18 11:15:00,77.0,77.03,76.98,77.01,16600.0,56.9865,57.0087,56.9717,56.9939,16600.0
2006-12-18 11:20:00,76.99,77.03,76.98,77.01,17300.0,56.9791,57.0087,56.9717,56.9939,17300.0
2006-12-18 11:25:00,77.01,77.01,76.98,77.01,25000.0,56.9939,56.9939,56.9717,56.9939,25000.0
2006-12-18 11:30:00,77.01,77.02,76.98,77.01,31400.0,56.9939,57.0013,56.9717,56.9939,31400.0
2006-12-18 11:35:00,77.02,77.02,76.97,76.98,26900.0,57.0013,57.0013,56.9643,56.9717,26900.0
2006-12-18 11:40:00,76.99,77.0,76.96,77.0,43100.0,56.9791,56.9865,56.9569,56.9865,43100.0
2006-12-18 11:45:00,77.01,77.05,77.0,77.05,46300.0,56.9939,57.0235,56.9865,57.0235,46300.0
2006-12-18 11:50:00,77.05,77.05,77.03,77.03,18500.0,57.0235,57.0235,57.0087,57.0087,18500.0
2006-12-18 11:55:00,77.03,77.14,77.03,77.11,30300.0,57.0087,57.0901,57.0087,57.0679,30300.0
2006-12-18 12:00:00,77.12,77.12,77.07,77.07,21400.0,57.0753,57.0753,57.0383,57.0383,21400.0
2006-12-18 12:05:00,77.08,77.13,76.99,77.03,41400.0,57.0457,57.0827,56.9791,57.0087,41400.0
2006-12-18 12:10:00,77.02,77.09,76.98,77.08,26300.0,57.0013,57.0531,56.9717,57.0457,26300.0
2006-12-18 12:15:00,77.08,77.16,77.05,77.13,38900.0,57.0457,57.1049,57.0235,57.0827,38900.0
2006-12-18 12:20:00,77.12,77.12,77.08,77.12,19100.0,57.0753,57.0753,57.0457,57.0753,19100.0
2006-12-18 12:25:00,77.12,77.23,77.11,77.22,18300.0,57.0753,57.1567,57.0679,57.1493,18300.0
2006-12-18 12:30:00,77.22,77.22,77.16,77.19,9800.0,57.1493,57.1493,57.1049,57.1271,9800.0
2006-12-18 12:35:00,77.2,77.2,77.19,77.19,8100.0,57.1345,57.1345,57.1271,57.1271,8100.0
2006-12-18 12:40:00,77.2,77.24,77.19,77.23,16100.0,57.1345,57.1641,57.1271,57.1567,16100.0
2006-12-18 12:45:00,77.22,77.25,77.22,77.25,17100.0,57.1493,57.1715,57.1493,57.1715,17100.0
2006-12-18 12:50:00,77.26,77.34,77.25,77.3,27800.0,57.1789,57.2381,57.1715,57.2085,27800.0
2006-12-18 12:55:00,77.29,77.29,77.19,77.2,10100.0,57.2011,57.2011,57.1271,57.1345,10100.0
2006-12-18 13:00:00,77.19,77.21,77.06,77.08,17100.0,57.1271,57.1419,57.0309,57.0457,17100.0
2006-12-18 13:05:00,77.06,77.07,76.99,77.02,18700.0,57.0309,57.0383,56.9791,57.0013,18700.0
2006-12-18 13:10:00,77.02,77.02,77.0,77.01,25000.0,57.0013,57.0013,56.9865,56.9939,25000.0
2006-12-18 13:15:00,77.0,77.03,77.0,77.0,17300.0,56.9865,57.0087,56.9865,56.9865,17300.0
2006-12-18 13:20:00,77.0,77.06,77.0,77.01,33800.0,56.9865,57.0309,56.9865,56.9939,33800.0
2006-12-18 13:25:00,77.02,77.04,77.0,77.02,10300.0,57.0013,57.0161,56.9865,57.0013,10300.0
2006-12-18 13:30:00,77.01,77.05,77.0,77.05,19300.0,56.9939,57.0235,56.9865,57.0235,19300.0
2006-12-18 13:35:00,77.03,77.13,77.03,77.09,18600.0,57.0087,57.0827,57.0087,57.0531,18600.0
2006-12-18 13:40:00,77.09,77.11,77.08,77.08,10500.0,57.0531,57.0679,57.0457,57.0457,10500.0
2006-12-18 13:45:00,77.07,77.2,77.07,77.17,13300.0,57.0383,57.1345,57.0383,57.1123,13300.0
2006-12-18 13:50:00,77.16,77.24,77.15,77.24,20000.0,57.1049,57.1641,57.0975,57.1641,20000.0
2006-12-18 13:55:00,77.25,77.3,77.25,77.29,23100.0,57.1715,57.2085,57.1715,57.2011,23100.0
2006-12-18 14:00:00,77.29,77.29,77.23,77.23,19500.0,57.2011,57.2011,57.1567,57.1567,19500.0
2006-12-18 14:05:00,77.22,77.22,77.08,77.12,22400.0,57.1493,57.1493,57.0457,57.0753,22400.0
2006-12-18 14:10:00,77.12,77.15,77.1,77.13,22300.0,57.0753,57.0975,57.0605,57.0827,22300.0
2006-12-18 14:15:00,77.13,77.17,77.1,77.16,15400.0,57.0827,57.1123,57.0605,57.1049,15400.0
2006-12-18 14:20:00,77.13,77.14,77.11,77.12,8800.0,57.0827,57.0901,57.0679,57.0753,8800.0
2006-12-18 14:25:00,77.11,77.11,77.07,77.09,15900.0,57.0679,57.0679,57.0383,57.0531,15900.0
2006-12-18 14:30:00,77.09,77.1,77.05,77.05,45200.0,57.0531,57.0605,57.0235,57.0235,45200.0
2006-12-18 14:35:00,77.05,77.17,77.05,77.14,14200.0,57.0235,57.1123,57.0235,57.0901,14200.0
2006-12-18 14:40:00,77.15,77.16,77.08,77.08,12000.0,57.0975,57.1049,57.0457,57.0457,12000.0
2006-12-18 14:45:00,77.08,77.08,76.98,77.0,36900.0,57.0457,57.0457,56.9717,56.9865,36900.0
2006-12-18 14:50:00,77.02,77.08,77.0,77.02,30200.0,57.0013,57.0457,56.9865,57.0013,30200.0
2006-12-18 14:55:00,77.02,77.05,76.98,77.03,21600.0,57.0013,57.0235,56.9717,57.0087,21600.0
2006-12-18 15:00:00,77.03,77.04,76.99,77.01,24400.0,57.0087,57.0161,56.9791,56.9939,24400.0
2006-12-18 15:05:00,77.0,77.05,76.98,77.01,42200.0,56.9865,57.0235,56.9717,56.9939,42200.0
2006-12-18 15:10:00,77.0,77.05,77.0,77.05,32000.0,56.9865,57.0235,56.9865,57.0235,32000.0
2006-12-18 15:15:00,77.04,77.05,77.0,77.02,28800.0,57.0161,57.0235,56.9865,57.0013,28800.0
2006-12-18 15:20:00,77.01,77.05,77.0,77.04,31600.0,56.9939,57.0235,56.9865,57.0161,31600.0
2006-12-18 15:25:00,77.04,77.05,77.02,77.03,21600.0,57.0161,57.0235,57.0013,57.0087,21600.0
2006-12-18 15:30:00,77.03,77.1,77.01,77.05,31200.0,57.0087,57.0605,56.9939,57.0235,31200.0
2006-12-18 15:35:00,77.06,77.06,77.0,77.02,29300.0,57.0309,57.0309,56.9865,57.0013,29300.0
2006-12-18 15:40:00,77.02,77.02,76.99,77.01,42200.0,57.0013,57.0013,56.9791,56.9939,42200.0
2006-12-18 15:45:00,77.01,77.01,77.0,77.0,36100.0,56.9939,56.9939,56.9865,56.9865,36100.0
2006-12-18 15:50:00,77.0,77.01,77.0,77.01,44100.0,56.9865,56.9939,56.9865,56.9939,44100.0
2006-12-18 15:55:00,77.01,77.06,77.0,77.06,61000.0,56.9939,57.0309,56.9865,57.0309,61000.0
2006-12-19 09:30:00,77.0,77.69,77.0,77.48,143700.0,56.9865,57.4971,56.9865,57.3417,143700.0
2006-12-19 09:35:00,77.48,77.49,77.2,77.21,31900.0,57.3417,57.3491,57.1345,57.1419,31900.0
2006-12-19 09:40:00,77.2,77.31,77.19,77.22,33900.0,57.1345,57.2159,57.1271,57.1493,33900.0
2006-12-19 09:45:00,77.25,77.44,77.24,77.4,30500.0,57.1715,57.3121,57.1641,57.2825,30500.0
2006-12-19 09:50:00,77.38,77.54,77.33,77.44,62300.0,57.2677,57.3861,57.2307,57.3121,62300.0
2006-12-19 09:55:00,77.47,77.49,77.29,77.31,27400.0,57.3343,57.3491,57.2011,57.2159,27400.0
2006-12-19 10:00:00,77.37,77.37,77.01,77.14,28200.0,57.2603,57.2603,56.9939,57.0901,28200.0
2006-12-19 10:05:00,77.17,77.28,77.14,77.14,32500.0,57.1123,57.1937,57.0901,57.0901,32500.0
2006-12-19 10:10:00,77.09,77.12,77.0,77.12,29500.0,57.0531,57.0753,56.9865,57.0753,29500.0
2006-12-19 10:15:00,77.12,77.12,77.03,77.04,27900.0,57.0753,57.0753,57.0087,57.0161,27900.0
2006-12-19 10:20:00,77.05,77.05,76.99,77.01,18400.0,57.0235,57.0235,56.9791,56.9939,18400.0
2006-12-19 10:25:00,77.01,77.1,77.0,77.07,36000.0,56.9939,57.0605,56.9865,57.0383,36000.0
2006-12-19 10:30:00,77.07,77.08,77.0,77.0,27900.0,57.0383,57.0457,56.9865,56.9865,27900.0
2006-12-19 10:35:00,77.02,77.04,77.0,77.0,38900.0,57.0013,57.0161,56.9865,56.9865,38900.0
2006-12-19 10:40:00,77.01,77.05,76.96,77.0,30300.0,56.9939,57.0235,56.9569,56.9865,30300.0
2006-12-19 10:45:00,77.01,77.03,76.97,76.97,25000.0,56.9939,57.0087,56.9643,56.9643,25000.0
2006-12-19 10:50:00,76.97,77.06,76.96,77.0,44000.0,56.9643,57.0309,56.9569,56.9865,44000.0
2006-12-19 10:55:00,77.0,77.03,76.92,77.03,23600.0,56.9865,57.0087,56.9273,57.0087,23600.0
2006-12-19 11:00:00,77.03,77.09,77.0,77.01,24100.0,57.0087,57.0531,56.9865,56.9939,24100.0
2006-12-19 11:05:00,77.02,77.02,76.9,76.9,14100.0,57.0013,57.0013,56.9125,56.9125,14100.0
2006-12-19 11:10:00,76.9,76.95,76.81,76.83,17400.0,56.9125,56.9495,56.8459,56.8607,17400.0
2006-12-19 11:15:00,76.84,76.86,76.78,76.82,22400.0,56.8681,56.8829,56.8237,56.8533,22400.0
2006-12-19 11:20:00,76.82,77.04,76.81,76.82,41700.0,56.8533,57.0161,56.8459,56.8533,41700.0
2006-12-19 11:25:00,76.82,76.85,76.78,76.82,19700.0,56.8533,56.8755,56.8237,56.8533,19700.0
2006-12-19 11:30:00,76.8,76.83,76.75,76.8,15100.0,56.8385,56.8607,56.8015,56.8385,15100.0
2006-12-19 11:35:00,76.8,76.81,76.76,76.8,21400.0,56.8385,56.8459,56.8089,56.8385,21400.0
2006-12-19 11:40:00,76.81,76.92,76.79,76.92,11700.0,56.8459,56.9273,56.8311,56.9273,11700.0
2006-12-19 11:45:00,76.92,76.92,76.85,76.91,15000.0,56.9273,56.9273,56.8755,56.9199,15000.0
2006-12-19 11:50:00,76.92,76.97,76.85,76.85,25000.0,56.9273,56.9643,56.8755,56.8755,25000.0
2006-12-19 11:55:00,76.84,76.84,76.75,76.78,13500.0,56.8681,56.8681,56.8015,56.8237,13500.0
2006-12-19 12:00:00,76.77,76.9,76.76,76.87,17800.0,56.8163,56.9125,56.8089,56.8903,17800.0
2006-12-19 12:05:00,76.85,76.88,76.73,76.73,20800.0,56.8755,56.8977,56.7867,56.7867,20800.0
2006-12-19 12:10:00,76.74,76.79,76.73,76.79,30500.0,56.7941,56.8311,56.7867,56.8311,30500.0
2006-12-19 12:15:00,76.79,76.79,76.69,76.73,26200.0,56.8311,56.8311,56.7571,56.7867,26200.0
2006-12-19 12:20:00,76.73,76.74,76.7,76.7,11900.0,56.7867,56.7941,56.7645,56.7645,11900.0
2006-12-19 12:25:00,76.71,76.71,76.65,76.68,11600.0,56.7719,56.7719,56.7275,56.7497,11600.0
2006-12-19 12:30:00,76.69,76.9,76.68,76.86,33000.0,56.7571,56.9125,56.7497,56.8829,33000.0
2006-12-19 12:35:00,76.86,76.9,76.77,76.77,32400.0,56.8829,56.9125,56.8163,56.8163,32400.0
2006-12-19 12:40:00,76.75,76.78,76.67,76.67,15500.0,56.8015,56.8237,56.7423,56.7423,15500.0
2006-12-19 12:45:00,76.68,76.68,76.67,76.68,17100.0,56.7497,56.7497,56.7423,56.7497,17100.0
2006-12-19 12:50:00,76.67,76.82,76.67,76.77,33400.0,56.7423,56.8533,56.7423,56.8163,33400.0
2006-12-19 12:55:00,76.77,76.8,76.68,76.71,19300.0,56.8163,56.8385,56.7497,56.7719,19300.0
2006-12-19 13:00:00,76.72,76.74,76.67,76.72,23000.0,56.7793,56.7941,56.7423,56.7793,23000.0
2006-12-19 13:05:00,76.72,76.74,76.65,76.68,27700.0,56.7793,56.7941,56.7275,56.7497,27700.0
2006-12-19 13:10:00,76.66,76.73,76.66,76.71,9600.0,56.7349,56.7867,56.7349,56.7719,9600.0
2006-12-19 13:15:00,76.69,76.75,76.69,76.73,37600.0,56.7571,56.8015,56.7571,56.7867,37600.0
2006-12-19 13:20:00,76.73,76.76,76.68,76.7,15500.0,56.7867,56.8089,56.7497,56.7645,15500.0
2006-12-19 13:25:00,76.68,76.72,76.61,76.65,17800.0,56.7497,56.7793,56.6979,56.7275,17800.0
2006-12-19 13:30:00,76.68,76.68,76.57,76.57,12300.0,56.7497,56.7497,56.6683,56.6683,12300.0
2006-12-19 13:35:00,76.57,76.63,76.56,76.58,8800.0,56.6683,56.7127,56.6609,56.6757,8800.0
2006-12-19 13:40:00,76.58,76.68,76.55,76.63,25200.0,56.6757,56.7497,56.6535,56.7127,25200.0
2006-12-19 13:45:00,76.64,76.75,76.59,76.62,18900.0,56.7201,56.8015,56.6831,56.7053,18900.0
2006-12-19 13:50:00,76.61,76.61,76.53,76.55,13500.0,56.6979,56.6979,56.6386,56.6535,13500.0
2006-12-19 13:55:00,76.55,76.59,76.51,76.55,14600.0,56.6535,56.6831,56.6238,56.6535,14600.0
2006-12-19 14:00:00,76.56,76.65,76.5,76.65,23200.0,56.6609,56.7275,56.6164,56.7275,23200.0
2006-12-19 14:05:00,76.67,76.86,76.66,76.78,38600.0,56.7423,56.8829,56.7349,56.8237,38600.0
2006-12-19 14:10:00,76.78,76.96,76.74,76.9,27800.0,56.8237,56.9569,56.7941,56.9125,27800.0
2006-12-19 14:15:00,76.9,76.92,76.67,76.7,24400.0,56.9125,56.9273,56.7423,56.7645,24400.0
2006-12-19 14:20:00,76.67,76.77,76.61,76.77,18500.0,56.7423,56.8163,56.6979,56.8163,18500.0
2006-12-19 14:25:00,76.74,76.75,76.65,76.66,17400.0,56.7941,56.8015,56.7275,56.7349,17400.0
2006-12-19 14:30:00,76.63,76.66,76.59,76.62,13500.0,56.7127,56.7349,56.6831,56.7053,13500.0
2006-12-19 14:35:00,76.63,76.72,76.6,76.7,17300.0,56.7127,56.7793,56.6905,56.7645,17300.0
2006-12-19 14:40:00,76.7,76.7,76.59,76.65,27000.0,56.7645,56.7645,56.6831,56.7275,27000.0
2006-12-19 14:45:00,76.66,76.66,76.51,76.58,20300.0,56.7349,56.7349,56.6238,56.6757,20300.0
2006-12-19 14:50:00,76.57,76.73,76.55,76.68,15300.0,56.6683,56.7867,56.6535,56.7497,15300.0
2006-12-19 14:55:00,76.67,76.71,76.65,76.69,18800.0,56.7423,56.7719,56.7275,56.7571,18800.0
2006-12-19 15:00:00,76.69,76.76,76.65,76.65,33800.0,56.7571,56.8089,56.7275,56.7275,33800.0
2006-12-19 15:05:00,76.66,76.77,76.65,76.74,27300.0,56.7349,56.8163,56.7275,56.7941,27300.0
2006-12-19 15:10:00,76.74,76.84,76.69,76.76,35700.0,56.7941,56.8681,56.7571,56.8089,35700.0
2006-12-19 15:15:00,76.75,76.77,76.63,76.69,46000.0,56.8015,56.8163,56.7127,56.7571,46000.0
2006-12-19 15:20:00,76.69,76.78,76.66,76.67,27200.0,56.7571,56.8237,56.7349,56.7423,27200.0
2006-12-19 15:25:00,76.68,76.71,76.6,76.63,30300.0,56.7497,56.7719,56.6905,56.7127,30300.0
2006-12-19 15:30:00,76.63,76.66,76.6,76.65,41300.0,56.7127,56.7349,56.6905,56.7275,41300.0
2006-12-19 15:35:00,76.65,76.72,76.63,76.67,42500.0,56.7275,56.7793,56.7127,56.7423,42500.0
2006-12-19 15:40:00,76.66,76.69,76.62,76.64,44300.0,56.7349,56.7571,56.7053,56.7201,44300.0
2006-12-19 15:45:00,76.64,76.73,76.6,76.73,49000.0,56.7201,56.7867,56.6905,56.7867,49000.0
2006-12-19 15:50:00,76.73,76.84,76.67,76.7,58700.0,56.7867,56.8681,56.7423,56.7645,58700.0
2006-12-19 15:55:00,76.71,76.75,76.67,76.7,49200.0,56.7719,56.8015,56.7423,56.7645,49200.0
2006-12-20 09:30:00,76.52,76.85,76.51,76.85,41100.0,56.6312,56.8755,56.6238,56.8755,41100.0
2006-12-20 09:35:00,76.85,76.99,76.67,76.84,18700.0,56.8755,56.9791,56.7423,56.8681,18700.0
2006-12-20 09:40:00,76.84,76.87,76.78,76.79,14700.0,56.8681,56.8903,56.8237,56.8311,14700.0
2006-12-20 09:45:00,76.75,76.84,76.71,76.79,30800.0,56.8015,56.8681,56.7719,56.8311,30800.0
2006-12-20 09:50:00,76.8,76.88,76.69,76.83,22600.0,56.8385,56.8977,56.7571,56.8607,22600.0
2006-12-20 09:55:00,76.83,76.91,76.78,76.88,12500.0,56.8607,56.9199,56.8237,56.8977,12500.0
2006-12-20 10:00:00,76.88,77.12,76.88,77.12,34900.0,56.8977,57.0753,56.8977,57.0753,34900.0
2006-12-20 10:05:00,77.11,77.12,76.9,76.98,20800.0,57.0679,57.0753,56.9125,56.9717,20800.0
2006-12-20 10:10:00,76.97,77.02,76.93,77.02,9000.0,56.9643,57.0013,56.9347,57.0013,9000.0
2006-12-20 10:15:00,76.99,77.07,76.99,77.02,9900.0,56.9791,57.0383,56.9791,57.0013,9900.0
2006-12-20 10:20:00,77.01,77.05,76.93,76.95,12600.0,56.9939,57.0235,56.9347,56.9495,12600.0
2006-12-20 10:25:00,76.96,77.05,76.92,77.01,11600.0,56.9569,57.0235,56.9273,56.9939,11600.0
2006-12-20 10:30:00,77.01,77.05,76.88,76.88,17000.0,56.9939,57.0235,56.8977,56.8977,17000.0
2006-12-20 10:35:00,76.9,77.01,76.88,76.99,14900.0,56.9125,56.9939,56.8977,56.9791,14900.0
2006-12-20 10:40:00,77.0,77.17,76.97,77.14,27900.0,56.9865,57.1123,56.9643,57.0901,27900.0
2006-12-20 10:45:00,77.13,77.13,77.0,77.08,15800.0,57.0827,57.0827,56.9865,57.0457,15800.0
2006-12-20 10:50:00,77.06,77.13,77.0,77.13,40500.0,57.0309,57.0827,56.9865,57.0827,40500.0
2006-12-20 10:55:00,77.14,77.2,77.11,77.2,26100.0,57.0901,57.1345,57.0679,57.1345,26100.0
2006-12-20 11:00:00,77.23,77.3,77.11,77.24,36900.0,57.1567,57.2085,57.0679,57.1641,36900.0
2006-12-20 11:05:00,77.24,77.3,77.18,77.18,6000.0,57.1641,57.2085,57.1197,57.1197,6000.0
2006-12-20 11:10:00,77.2,77.22,77.2,77.22,6000.0,57.1345,57.1493,57.1345,57.1493,6000.0
2006-12-20 11:15:00,77.23,77.27,77.15,77.19,22100.0,57.1567,57.1863,57.0975,57.1271,22100.0
2006-12-20 11:20:00,77.17,77.21,77.11,77.19,10200.0,57.1123,57.1419,57.0679,57.1271,10200.0
2006-12-20 11:25:00,77.17,77.21,77.15,77.19,9700.0,57.1123,57.1419,57.0975,57.1271,9700.0
2006-12-20 11:30:00,77.17,77.2,77.13,77.16,8900.0,57.1123,57.1345,57.0827,57.1049,8900.0
2006-12-20 11:35:00,77.15,77.17,77.1,77.17,13900.0,57.0975,57.1123,57.0605,57.1123,13900.0
2006-12-20 11:40:00,77.18,77.19,77.16,77.17,12000.0,57.1197,57.1271,57.1049,57.1123,12000.0
2006-12-20 11:45:00,77.17,77.19,77.08,77.19,16600.0,57.1123,57.1271,57.0457,57.1271,16600.0
2006-12-20 11:50:00,77.19,77.2,77.08,77.08,16700.0,57.1271,57.1345,57.0457,57.0457,16700.0
2006-12-20 11:55:00,77.09,77.15,77.08,77.13,11600.0,57.0531,57.0975,57.0457,57.0827,11600.0
2006-12-20 12:00:00,77.13,77.18,77.11,77.18,14700.0,57.0827,57.1197,57.0679,57.1197,14700.0
2006-12-20 12:05:00,77.17,77.19,77.03,77.05,15500.0,57.1123,57.1271,57.0087,57.0235,15500.0
2006-12-20 12:10:00,77.05,77.1,76.91,77.05,58100.0,57.0235,57.0605,56.9199,57.0235,58100.0
2006-12-20 12:15:00,77.05,77.09,77.01,77.06,12500.0,57.0235,57.0531,56.9939,57.0309,12500.0
2006-12-20 12:20:00,77.09,77.1,77.03,77.06,9600.0,57.0531,57.0605,57.0087,57.0309,9600.0
2006-12-20 12:25:00,77.06,77.1,77.01,77.02,12000.0,57.0309,57.0605,56.9939,57.0013,12000.0
2006-12-20 12:30:00,77.04,77.09,77.0,77.01,9900.0,57.0161,57.0531,56.9865,56.9939,9900.0
2006-12-20 12:35:00,77.0,77.05,77.0,77.05,9300.0,56.9865,57.0235,56.9865,57.0235,9300.0
2006-12-20 12:40:00,77.05,77.05,77.0,77.05,9900.0,57.0235,57.0235,56.9865,57.0235,9900.0
2006-12-20 12:45:00,77.03,77.09,77.0,77.0,3500.0,57.0087,57.0531,56.9865,56.9865,3500.0
2006-12-20 12:50:00,77.01,77.07,76.98,77.01,21000.0,56.9939,57.0383,56.9717,56.9939,21000.0
2006-12-20 12:55:00,77.01,77.08,76.95,77.0,13900.0,56.9939,57.0457,56.9495,56.9865,13900.0
2006-12-20 13:00:00,77.0,77.08,77.0,77.0,14000.0,56.9865,57.0457,56.9865,56.9865,14000.0
2006-12-20 13:05:00,77.01,77.06,76.96,77.0,8700.0,56.9939,57.0309,56.9569,56.9865,8700.0
2006-12-20 13:10:00,77.0,77.02,76.98,77.02,20100.0,56.9865,57.0013,56.9717,57.0013,20100.0
2006-12-20 13:15:00,77.01,77.04,77.01,77.02,3800.0,56.9939,57.0161,56.9939,57.0013,3800.0
2006-12-20 13:20:00,77.03,77.08,77.01,77.07,15100.0,57.0087,57.0457,56.9939,57.0383,15100.0
2006-12-20 13:25:00,77.05,77.09,77.02,77.06,32200.0,57.0235,57.0531,57.0013,57.0309,32200.0
2006-12-20 13:30:00,77.09,77.12,77.06,77.11,20100.0,57.0531,57.0753,57.0309,57.0679,20100.0
2006-12-20 13:35:00,77.1,77.14,77.06,77.12,16800.0,57.0605,57.0901,57.0309,57.0753,16800.0
2006-12-20 13:40:00,77.13,77.13,77.04,77.09,15400.0,57.0827,57.0827,57.0161,57.0531,15400.0
2006-12-20 13:45:00,77.1,77.15,77.07,77.11,19200.0,57.0605,57.0975,57.0383,57.0679,19200.0
2006-12-20 13:50:00,77.12,77.17,77.11,77.16,18400.0,57.0753,57.1123,57.0679,57.1049,18400.0
2006-12-20 13:55:00,77.15,77.2,77.11,77.19,23600.0,57.0975,57.1345,57.0679,57.1271,23600.0
2006-12-20 14:00:00,77.2,77.2,77.13,77.13,16000.0,57.1345,57.1345,57.0827,57.0827,16000.0
2006-12-20 14:05:00,77.13,77.15,77.05,77.08,19500.0,57.0827,57.0975,57.0235,57.0457,19500.0
2006-12-20 14:10:00,77.09,77.16,77.07,77.13,24800.0,57.0531,57.1049,57.0383,57.0827,24800.0
2006-12-20 14:15:00,77.11,77.2,77.09,77.19,28600.0,57.0679,57.1345,57.0531,57.1271,28600.0
2006-12-20 14:20:00,77.18,77.28,77.16,77.26,32200.0,57.1197,57.1937,57.1049,57.1789,32200.0
2006-12-20 14:25:00,77.25,77.25,77.13,77.2,8600.0,57.1715,57.1715,57.0827,57.1345,8600.0
2006-12-20 14:30:00,77.19,77.24,77.04,77.06,9200.0,57.1271,57.1641,57.0161,57.0309,9200.0
2006-12-20 14:35:00,77.08,77.16,77.08,77.14,9200.0,57.0457,57.1049,57.0457,57.0901,9200.0
2006-12-20 14:40:00,77.14,77.24,77.14,77.21,12500.0,57.0901,57.1641,57.0901,57.1419,12500.0
2006-12-20 14:45:00,77.21,77.22,77.17,77.19,13100.0,57.1419,57.1493,57.1123,57.1271,13100.0
2006-12-20 14:50:00,77.19,77.22,77.15,77.2,11600.0,57.1271,57.1493,57.0975,57.1345,11600.0
2006-12-20 14:55:00,77.17,77.3,77.16,77.24,27300.0,57.1123,57.2085,57.1049,57.1641,27300.0
2006-12-20 15:00:00,77.25,77.26,77.18,77.23,29700.0,57.1715,57.1789,57.1197,57.1567,29700.0
2006-12-20 15:05:00,77.26,77.35,77.22,77.34,35600.0,57.1789,57.2455,57.1493,57.2381,35600.0
2006-12-20 15:10:00,77.34,77.35,77.23,77.32,21900.0,57.2381,57.2455,57.1567,57.2233,21900.0
2006-12-20 15:15:00,77.31,77.34,77.29,77.32,8600.0,57.2159,57.2381,57.2011,57.2233,8600.0
2006-12-20 15:20:00,77.32,77.35,77.25,77.34,43700.0,57.2233,57.2455,57.1715,57.2381,43700.0
2006-12-20 15:25:00,77.34,77.35,77.32,77.35,7200.0,57.2381,57.2455,57.2233,57.2455,7200.0
2006-12-20 15:30:00,77.35,77.37,77.31,77.33,13000.0,57.2455,57.2603,57.2159,57.2307,13000.0
2006-12-20 15:35:00,77.33,77.34,77.25,77.31,45600.0,57.2307,57.2381,57.1715,57.2159,45600.0
2006-12-20 15:40:00,77.32,77.37,77.32,77.32,23900.0,57.2233,57.2603,57.2233,57.2233,23900.0
2006-12-20 15:45:00,77.32,77.4,77.25,77.25,44800.0,57.2233,57.2825,57.1715,57.1715,44800.0
2006-12-20 15:50:00,77.26,77.31,77.24,77.27,27100.0,57.1789,57.2159,57.1641,57.1863,27100.0
2006-12-20 15:55:00,77.27,77.36,77.21,77.3,66100.0,57.1863,57.2529,57.1419,57.2085,66100.0
2006-12-21 09:30:00,77.36,77.45,77.36,77.45,50400.0,57.2529,57.3195,57.2529,57.3195,50400.0
2006-12-21 09:35:00,77.41,77.71,77.41,77.58,48900.0,57.2899,57.5119,57.2899,57.4157,48900.0
2006-12-21 09:40:00,77.61,77.74,77.53,77.71,33600.0,57.4379,57.5342,57.3787,57.5119,33600.0
2006-12-21 09:45:00,77.72,77.9,77.7,77.85,109000.0,57.5193,57.6526,57.5045,57.6156,109000.0
2006-12-21 09:50:00,77.89,77.92,77.77,77.83,55900.0,57.6452,57.6674,57.5564,57.6008,55900.0
2006-12-21 09:55:00,77.85,77.94,77.82,77.89,85600.0,57.6156,57.6822,57.5934,57.6452,85600.0
2006-12-21 10:00:00,77.89,77.93,77.72,77.84,75000.0,57.6452,57.6748,57.5193,57.6082,75000.0
2006-12-21 10:05:00,77.84,77.85,77.75,77.76,42800.0,57.6082,57.6156,57.5416,57.549,42800.0
2006-12-21 10:10:00,77.77,77.85,77.75,77.82,26000.0,57.5564,57.6156,57.5416,57.5934,26000.0
2006-12-21 10:15:00,77.83,77.85,77.74,77.74,34800.0,57.6008,57.6156,57.5342,57.5342,34800.0
2006-12-21 10:20:00,77.74,77.83,77.7,77.75,38100.0,57.5342,57.6008,57.5045,57.5416,38100.0
2006-12-21 10:25:00,77.75,77.76,77.6,77.61,31500.0,57.5416,57.549,57.4305,57.4379,31500.0
2006-12-21 10:30:00,77.6,77.7,77.57,77.59,33800.0,57.4305,57.5045,57.4083,57.4231,33800.0
2006-12-21 10:35:00,77.58,77.59,77.5,77.52,20700.0,57.4157,57.4231,57.3565,57.3713,20700.0
2006-12-21 10:40:00,77.51,77.7,77.48,77.67,20600.0,57.3639,57.5045,57.3417,57.4823,20600.0
2006-12-21 10:45:00,77.65,77.69,77.5,77.5,14700.0,57.4675,57.4971,57.3565,57.3565,14700.0
2006-12-21 10:50:00,77.5,77.52,77.39,77.39,19700.0,57.3565,57.3713,57.2751,57.2751,19700.0
2006-12-21 10:55:00,77.4,77.42,77.29,77.33,24500.0,57.2825,57.2973,57.2011,57.2307,24500.0
2006-12-21 11:00:00,77.32,77.44,77.3,77.44,16400.0,57.2233,57.3121,57.2085,57.3121,16400.0
2006-12-21 11:05:00,77.42,77.48,77.39,77.43,11200.0,57.2973,57.3417,57.2751,57.3047,11200.0
2006-12-21 11:10:00,77.43,77.49,77.39,77.48,11800.0,57.3047,57.3491,57.2751,57.3417,11800.0
2006-12-21 11:15:00,77.46,77.47,77.4,77.43,12800.0,57.3269,57.3343,57.2825,57.3047,12800.0
2006-12-21 11:20:00,77.42,77.5,77.4,77.47,21000.0,57.2973,57.3565,57.2825,57.3343,21000.0
2006-12-21 11:25:00,77.47,77.47,77.35,77.4,63500.0,57.3343,57.3343,57.2455,57.2825,63500.0
2006-12-21 11:30:00,77.39,77.39,77.31,77.31,10200.0,57.2751,57.2751,57.2159,57.2159,10200.0
2006-12-21 11:35:00,77.31,77.49,77.31,77.49,28200.0,57.2159,57.3491,57.2159,57.3491,28200.0
2006-12-21 11:40:00,77.47,77.48,77.41,77.42,11600.0,57.3343,57.3417,57.2899,57.2973,11600.0
2006-12-21 11:45:00,77.42,77.42,77.33,77.39,14600.0,57.2973,57.2973,57.2307,57.2751,14600.0
2006-12-21 11:50:00,77.39,77.45,77.34,77.36,10700.0,57.2751,57.3195,57.2381,57.2529,10700.0
2006-12-21 11:55:00,77.34,77.42,77.34,77.4,15900.0,57.2381,57.2973,57.2381,57.2825,15900.0
2006-12-21 12:00:00,77.4,77.48,77.34,77.43,47900.0,57.2825,57.3417,57.2381,57.3047,47900.0
2006-12-21 12:05:00,77.42,77.44,77.4,77.42,17600.0,57.2973,57.3121,57.2825,57.2973,17600.0
2006-12-21 12:10:00,77.43,77.47,77.35,77.47,26600.0,57.3047,57.3343,57.2455,57.3343,26600.0
2006-12-21 12:15:00,77.46,77.48,77.4,77.46,14000.0,57.3269,57.3417,57.2825,57.3269,14000.0
2006-12-21 12:20:00,77.44,77.44,77.4,77.44,7600.0,57.3121,57.3121,57.2825,57.3121,7600.0
2006-12-21 12:25:00,77.43,77.49,77.4,77.46,10200.0,57.3047,57.3491,57.2825,57.3269,10200.0
2006-12-21 12:30:00,77.48,77.49,77.41,77.44,15900.0,57.3417,57.3491,57.2899,57.3121,15900.0
2006-12-21 12:35:00,77.45,77.48,77.4,77.46,36500.0,57.3195,57.3417,57.2825,57.3269,36500.0
2006-12-21 12:40:00,77.47,77.5,77.41,77.44,19400.0,57.3343,57.3565,57.2899,57.3121,19400.0
2006-12-21 12:45:00,77.44,77.5,77.42,77.47,15900.0,57.3121,57.3565,57.2973,57.3343,15900.0
2006-12-21 12:50:00,77.47,77.48,77.45,77.46,8100.0,57.3343,57.3417,57.3195,57.3269,8100.0
2006-12-21 12:55:00,77.46,77.47,77.42,77.45,11100.0,57.3269,57.3343,57.2973,57.3195,11100.0
2006-12-21 13:00:00,77.45,77.45,77.37,77.42,39900.0,57.3195,57.3195,57.2603,57.2973,39900.0
2006-12-21 13:05:00,77.44,77.47,77.4,77.44,18000.0,57.3121,57.3343,57.2825,57.3121,18000.0
2006-12-21 13:10:00,77.44,77.46,77.37,77.39,35900.0,57.3121,57.3269,57.2603,57.2751,35900.0
2006-12-21 13:15:00,77.4,77.41,77.28,77.28,42700.0,57.2825,57.2899,57.1937,57.1937,42700.0
2006-12-21 13:20:00,77.27,77.27,77.18,77.19,45400.0,57.1863,57.1863,57.1197,57.1271,45400.0
2006-12-21 13:25:00,77.2,77.3,77.18,77.3,18100.0,57.1345,57.2085,57.1197,57.2085,18100.0
2006-12-21 13:30:00,77.28,77.3,77.16,77.19,18000.0,57.1937,57.2085,57.1049,57.1271,18000.0
2006-12-21 13:35:00,77.2,77.36,77.2,77.35,12900.0,57.1345,57.2529,57.1345,57.2455,12900.0
2006-12-21 13:40:00,77.33,77.34,77.28,77.3,6600.0,57.2307,57.2381,57.1937,57.2085,6600.0
2006-12-21 13:45:00,77.31,77.32,77.3,77.32,6600.0,57.2159,57.2233,57.2085,57.2233,6600.0
2006-12-21 13:50:00,77.33,77.33,77.26,77.29,19900.0,57.2307,57.2307,57.1789,57.2011,19900.0
2006-12-21 13:55:00,77.29,77.32,77.27,77.27,5300.0,57.2011,57.2233,57.1863,57.1863,5300.0
2006-12-21 14:00:00,77.27,77.31,77.25,77.26,22500.0,57.1863,57.2159,57.1715,57.1789,22500.0
2006-12-21 14:05:00,77.28,77.3,77.24,77.27,13300.0,57.1937,57.2085,57.1641,57.1863,13300.0
2006-12-21 14:10:00,77.28,77.31,77.26,77.28,24400.0,57.1937,57.2159,57.1789,57.1937,24400.0
2006-12-21 14:15:00,77.3,77.3,77.28,77.29,18400.0,57.2085,57.2085,57.1937,57.2011,18400.0
2006-12-21 14:20:00,77.29,77.43,77.28,77.43,10400.0,57.2011,57.3047,57.1937,57.3047,10400.0
2006-12-21 14:25:00,77.45,77.46,77.41,77.45,15700.0,57.3195,57.3269,57.2899,57.3195,15700.0
2006-12-21 14:30:00,77.43,77.47,77.42,77.47,15000.0,57.3047,57.3343,57.2973,57.3343,15000.0
2006-12-21 14:35:00,77.45,77.5,77.45,77.45,21000.0,57.3195,57.3565,57.3195,57.3195,21000.0
2006-12-21 14:40:00,77.45,77.5,77.44,77.49,23400.0,57.3195,57.3565,57.3121,57.3491,23400.0
2006-12-21 14:45:00,77.47,77.5,77.45,77.48,18000.0,57.3343,57.3565,57.3195,57.3417,18000.0
2006-12-21 14:50:00,77.48,77.5,77.47,77.48,30500.0,57.3417,57.3565,57.3343,57.3417,30500.0
2006-12-21 14:55:00,77.48,77.54,77.48,77.49,69100.0,57.3417,57.3861,57.3417,57.3491,69100.0
2006-12-21 15:00:00,77.49,77.55,77.49,77.52,65100.0,57.3491,57.3935,57.3491,57.3713,65100.0
2006-12-21 15:05:00,77.5,77.61,77.5,77.5,34000.0,57.3565,57.4379,57.3565,57.3565,34000.0
2006-12-21 15:10:00,77.52,77.6,77.51,77.6,29200.0,57.3713,57.4305,57.3639,57.4305,29200.0
2006-12-21 15:15:00,77.6,77.6,77.52,77.57,26500.0,57.4305,57.4305,57.3713,57.4083,26500.0
2006-12-21 15:20:00,77.56,77.57,77.5,77.55,37100.0,57.4009,57.4083,57.3565,57.3935,37100.0
2006-12-21 15:25:00,77.53,77.56,77.53,77.53,20700.0,57.3787,57.4009,57.3787,57.3787,20700.0
2006-12-21 15:30:00,77.53,77.56,77.51,77.53,23300.0,57.3787,57.4009,57.3639,57.3787,23300.0
2006-12-21 15:35:00,77.52,77.53,77.48,77.5,30900.0,57.3713,57.3787,57.3417,57.3565,30900.0
2006-12-21 15:40:00,77.5,77.51,77.46,77.48,24100.0,57.3565,57.3639,57.3269,57.3417,24100.0
2006-12-21 15:45:00,77.48,77.58,77.48,77.53,58400.0,57.3417,57.4157,57.3417,57.3787,58400.0
2006-12-21 15:50:00,77.54,77.55,77.46,77.48,54500.0,57.3861,57.3935,57.3269,57.3417,54500.0
2006-12-21 15:55:00,77.49,77.56,77.47,77.55,54100.0,57.3491,57.4009,57.3343,57.3935,54100.0
2006-12-22 09:30:00,77.53,77.53,77.03,77.08,41700.0,57.3787,57.3787,57.0087,57.0457,41700.0
2006-12-22 09:35:00,77.04,77.05,76.7,76.94,48400.0,57.0161,57.0235,56.7645,56.9421,48400.0
2006-12-22 09:40:00,76.94,77.02,76.66,77.0,22900.0,56.9421,57.0013,56.7349,56.9865,22900.0
2006-12-22 09:45:00,77.0,77.25,76.85,76.99,19900.0,56.9865,57.1715,56.8755,56.9791,19900.0
2006-12-22 09:50:00,76.97,77.1,76.93,77.0,13300.0,56.9643,57.0605,56.9347,56.9865,13300.0
2006-12-22 09:55:00,76.99,77.08,76.97,77.08,7300.0,56.9791,57.0457,56.9643,57.0457,7300.0
2006-12-22 10:00:00,77.11,77.35,77.07,77.1,27300.0,57.0679,57.2455,57.0383,57.0605,27300.0
2006-12-22 10:05:00,77.12,77.31,77.12,77.19,11800.0,57.0753,57.2159,57.0753,57.1271,11800.0
2006-12-22 10:10:00,77.19,77.24,77.11,77.15,12900.0,57.1271,57.1641,57.0679,57.0975,12900.0
2006-12-22 10:15:00,77.15,77.24,77.15,77.24,5500.0,57.0975,57.1641,57.0975,57.1641,5500.0
2006-12-22 10:20:00,77.22,77.22,77.05,77.11,13600.0,57.1493,57.1493,57.0235,57.0679,13600.0
2006-12-22 10:25:00,77.1,77.25,77.1,77.2,24300.0,57.0605,57.1715,57.0605,57.1345,24300.0
2006-12-22 10:30:00,77.19,77.31,77.18,77.3,18200.0,57.1271,57.2159,57.1197,57.2085,18200.0
2006-12-22 10:35:00,77.29,77.34,77.24,77.33,10600.0,57.2011,57.2381,57.1641,57.2307,10600.0
2006-12-22 10:40:00,77.3,77.33,77.27,77.32,4300.0,57.2085,57.2307,57.1863,57.2233,4300.0
2006-12-22 10:45:00,77.3,77.32,77.26,77.3,7500.0,57.2085,57.2233,57.1789,57.2085,7500.0
2006-12-22 10:50:00,77.3,77.33,77.25,77.29,9400.0,57.2085,57.2307,57.1715,57.2011,9400.0
2006-12-22 10:55:00,77.3,77.3,77.1,77.13,16100.0,57.2085,57.2085,57.0605,57.0827,16100.0
2006-12-22 11:00:00,77.12,77.22,77.11,77.22,9500.0,57.0753,57.1493,57.0679,57.1493,9500.0
2006-12-22 11:05:00,77.22,77.23,77.2,77.22,8300.0,57.1493,57.1567,57.1345,57.1493,8300.0
2006-12-22 11:10:00,77.22,77.23,77.09,77.09,19100.0,57.1493,57.1567,57.0531,57.0531,19100.0
2006-12-22 11:15:00,77.08,77.13,77.06,77.13,15200.0,57.0457,57.0827,57.0309,57.0827,15200.0
2006-12-22 11:20:00,77.13,77.13,77.01,77.08,15200.0,57.0827,57.0827,56.9939,57.0457,15200.0
2006-12-22 11:25:00,77.05,77.06,76.96,77.01,18900.0,57.0235,57.0309,56.9569,56.9939,18900.0
2006-12-22 11:30:00,77.01,77.01,76.96,77.0,11200.0,56.9939,56.9939,56.9569,56.9865,11200.0
2006-12-22 11:35:00,76.98,77.12,76.97,77.11,20200.0,56.9717,57.0753,56.9643,57.0679,20200.0
2006-12-22 11:40:00,77.11,77.16,77.11,77.14,12000.0,57.0679,57.1049,57.0679,57.0901,12000.0
2006-12-22 11:45:00,77.11,77.11,77.0,77.02,14300.0,57.0679,57.0679,56.9865,57.0013,14300.0
2006-12-22 11:50:00,77.01,77.06,77.01,77.06,8500.0,56.9939,57.0309,56.9939,57.0309,8500.0
2006-12-22 11:55:00,77.05,77.09,77.05,77.06,8400.0,57.0235,57.0531,57.0235,57.0309,8400.0
2006-12-22 12:00:00,77.05,77.1,76.95,77.08,15900.0,57.0235,57.0605,56.9495,57.0457,15900.0
2006-12-22 12:05:00,77.07,77.1,77.03,77.04,9000.0,57.0383,57.0605,57.0087,57.0161,9000.0
2006-12-22 12:10:00,77.04,77.06,76.93,76.93,8100.0,57.0161,57.0309,56.9347,56.9347,8100.0
2006-12-22 12:15:00,76.93,76.99,76.91,76.97,11300.0,56.9347,56.9791,56.9199,56.9643,11300.0
2006-12-22 12:20:00,76.97,76.99,76.97,76.99,8600.0,56.9643,56.9791,56.9643,56.9791,8600.0
2006-12-22 12:25:00,77.0,77.08,76.97,77.02,9400.0,56.9865,57.0457,56.9643,57.0013,9400.0
2006-12-22 12:30:00,77.01,77.06,77.01,77.06,7300.0,56.9939,57.0309,56.9939,57.0309,7300.0
2006-12-22 12:35:00,77.06,77.15,77.05,77.13,11100.0,57.0309,57.0975,57.0235,57.0827,11100.0
2006-12-22 12:40:00,77.16,77.21,77.13,77.2,10200.0,57.1049,57.1419,57.0827,57.1345,10200.0
2006-12-22 12:45:00,77.23,77.25,77.2,77.24,2700.0,57.1567,57.1715,57.1345,57.1641,2700.0
2006-12-22 12:50:00,77.23,77.28,77.17,77.19,14100.0,57.1567,57.1937,57.1123,57.1271,14100.0
2006-12-22 12:55:00,77.22,77.25,77.22,77.25,6300.0,57.1493,57.1715,57.1493,57.1715,6300.0
2006-12-22 13:00:00,77.26,77.28,77.19,77.19,10100.0,57.1789,57.1937,57.1271,57.1271,10100.0
2006-12-22 13:05:00,77.2,77.2,77.13,77.15,9900.0,57.1345,57.1345,57.0827,57.0975,9900.0
2006-12-22 13:10:00,77.14,77.28,77.13,77.24,15000.0,57.0901,57.1937,57.0827,57.1641,15000.0
2006-12-22 13:15:00,77.24,77.28,77.24,77.27,5700.0,57.1641,57.1937,57.1641,57.1863,5700.0
2006-12-22 13:20:00,77.26,77.26,77.23,77.25,8200.0,57.1789,57.1789,57.1567,57.1715,8200.0
2006-12-22 13:25:00,77.26,77.29,77.2,77.2,13000.0,57.1789,57.2011,57.1345,57.1345,13000.0
2006-12-22 13:30:00,77.19,77.3,77.19,77.29,9000.0,57.1271,57.2085,57.1271,57.2011,9000.0
2006-12-22 13:35:00,77.29,77.3,77.24,77.27,11600.0,57.2011,57.2085,57.1641,57.1863,11600.0
2006-12-22 13:40:00,77.28,77.28,77.21,77.21,15200.0,57.1937,57.1937,57.1419,57.1419,15200.0
2006-12-22 13:45:00,77.21,77.29,77.2,77.27,10700.0,57.1419,57.2011,57.1345,57.1863,10700.0
2006-12-22 13:50:00,77.28,77.36,77.28,77.36,10800.0,57.1937,57.2529,57.1937,57.2529,10800.0
2006-12-22 13:55:00,77.35,77.39,77.31,77.32,11600.0,57.2455,57.2751,57.2159,57.2233,11600.0
2006-12-22 14:00:00,77.31,77.31,77.24,77.26,15100.0,57.2159,57.2159,57.1641,57.1789,15100.0
2006-12-22 14:05:00,77.27,77.36,77.27,77.35,16300.0,57.1863,57.2529,57.1863,57.2455,16300.0
2006-12-22 14:10:00,77.34,77.35,77.3,77.32,6300.0,57.2381,57.2455,57.2085,57.2233,6300.0
2006-12-22 14:15:00,77.32,77.34,77.27,77.33,11400.0,57.2233,57.2381,57.1863,57.2307,11400.0
2006-12-22 14:20:00,77.32,77.36,77.28,77.3,15200.0,57.2233,57.2529,57.1937,57.2085,15200.0
2006-12-22 14:25:00,77.32,77.32,77.27,77.29,7700.0,57.2233,57.2233,57.1863,57.2011,7700.0
2006-12-22 14:30:00,77.29,77.29,77.23,77.26,21100.0,57.2011,57.2011,57.1567,57.1789,21100.0
2006-12-22 14:35:00,77.26,77.28,77.25,77.26,7200.0,57.1789,57.1937,57.1715,57.1789,7200.0
2006-12-22 14:40:00,77.26,77.26,77.21,77.24,10100.0,57.1789,57.1789,57.1419,57.1641,10100.0
2006-12-22 14:45:00,77.25,77.29,77.23,77.27,15200.0,57.1715,57.2011,57.1567,57.1863,15200.0
2006-12-22 14:50:00,77.29,77.34,77.26,77.34,12700.0,57.2011,57.2381,57.1789,57.2381,12700.0
2006-12-22 14:55:00,77.33,77.37,77.33,77.36,10200.0,57.2307,57.2603,57.2307,57.2529,10200.0
2006-12-22 15:00:00,77.37,77.38,77.36,77.38,9400.0,57.2603,57.2677,57.2529,57.2677,9400.0
2006-12-22 15:05:00,77.37,77.4,77.36,77.4,11600.0,57.2603,57.2825,57.2529,57.2825,11600.0
2006-12-22 15:10:00,77.39,77.45,77.39,77.42,13300.0,57.2751,57.3195,57.2751,57.2973,13300.0
2006-12-22 15:15:00,77.41,77.43,77.39,77.43,4400.0,57.2899,57.3047,57.2751,57.3047,4400.0
2006-12-22 15:20:00,77.41,77.42,77.34,77.35,16800.0,57.2899,57.2973,57.2381,57.2455,16800.0
2006-12-22 15:25:00,77.34,77.34,77.3,77.33,11200.0,57.2381,57.2381,57.2085,57.2307,11200.0
2006-12-22 15:30:00,77.33,77.37,77.33,77.37,9700.0,57.2307,57.2603,57.2307,57.2603,9700.0
2006-12-22 15:35:00,77.37,77.43,77.37,77.43,13800.0,57.2603,57.3047,57.2603,57.3047,13800.0
2006-12-22 15:40:00,77.42,77.45,77.42,77.44,10300.0,57.2973,57.3195,57.2973,57.3121,10300.0
2006-12-22 15:45:00,77.44,77.49,77.43,77.45,26900.0,57.3121,57.3491,57.3047,57.3195,26900.0
2006-12-22 15:50:00,77.44,77.45,77.25,77.3,31700.0,57.3121,57.3195,57.1715,57.2085,31700.0
2006-12-22 15:55:00,77.3,77.37,77.27,77.32,25900.0,57.2085,57.2603,57.1863,57.2233,25900.0
2006-12-26 09:30:00,77.15,77.25,77.07,77.25,18100.0,57.0975,57.1715,57.0383,57.1715,18100.0
2006-12-26 09:35:00,77.25,77.39,77.0,77.39,7900.0,57.1715,57.2751,56.9865,57.2751,7900.0
2006-12-26 09:40:00,77.4,77.5,77.23,77.32,17000.0,57.2825,57.3565,57.1567,57.2233,17000.0
2006-12-26 09:45:00,77.35,77.42,77.26,77.26,4400.0,57.2455,57.2973,57.1789,57.1789,4400.0
2006-12-26 09:50:00,77.26,77.5,77.24,77.36,17500.0,57.1789,57.3565,57.1641,57.2529,17500.0
2006-12-26 09:55:00,77.37,77.57,77.37,77.39,20200.0,57.2603,57.4083,57.2603,57.2751,20200.0
2006-12-26 10:00:00,77.4,77.42,77.26,77.32,11800.0,57.2825,57.2973,57.1789,57.2233,11800.0
2006-12-26 10:05:00,77.32,77.35,77.15,77.2,12300.0,57.2233,57.2455,57.0975,57.1345,12300.0
2006-12-26 10:10:00,77.19,77.23,77.19,77.21,57900.0,57.1271,57.1567,57.1271,57.1419,57900.0
2006-12-26 10:15:00,77.23,77.35,77.23,77.35,6800.0,57.1567,57.2455,57.1567,57.2455,6800.0
2006-12-26 10:20:00,77.34,77.4,77.28,77.3,10000.0,57.2381,57.2825,57.1937,57.2085,10000.0
2006-12-26 10:25:00,77.33,77.38,77.26,77.37,12300.0,57.2307,57.2677,57.1789,57.2603,12300.0
2006-12-26 10:30:00,77.38,77.51,77.38,77.47,12200.0,57.2677,57.3639,57.2677,57.3343,12200.0
2006-12-26 10:35:00,77.46,78.0,77.46,77.92,223300.0,57.3269,57.7266,57.3269,57.6674,223300.0
2006-12-26 10:40:00,77.92,78.2,77.81,78.17,289300.0,57.6674,57.8746,57.586,57.8524,289300.0
2006-12-26 10:45:00,78.15,78.3,77.94,77.96,106500.0,57.8376,57.9486,57.6822,57.697,106500.0
2006-12-26 10:50:00,77.95,78.1,77.95,78.01,48600.0,57.6896,57.8006,57.6896,57.734,48600.0
2006-12-26 10:55:00,78.01,78.04,77.82,77.9,38400.0,57.734,57.7562,57.5934,57.6526,38400.0
2006-12-26 11:00:00,77.91,78.01,77.87,77.94,30000.0,57.66,57.734,57.6304,57.6822,30000.0
2006-12-26 11:05:00,77.96,78.1,77.96,78.1,17200.0,57.697,57.8006,57.697,57.8006,17200.0
2006-12-26 11:10:00,78.07,78.1,77.92,78.04,16400.0,57.7784,57.8006,57.6674,57.7562,16400.0
2006-12-26 11:15:00,78.04,78.04,77.81,77.84,10100.0,57.7562,57.7562,57.586,57.6082,10100.0
2006-12-26 11:20:00,77.85,77.93,77.81,77.86,8400.0,57.6156,57.6748,57.586,57.623,8400.0
2006-12-26 11:25:00,77.88,78.01,77.87,77.98,14700.0,57.6378,57.734,57.6304,57.7118,14700.0
2006-12-26 11:30:00,77.98,77.99,77.96,77.98,6000.0,57.7118,57.7192,57.697,57.7118,6000.0
2006-12-26 11:35:00,77.99,78.03,77.95,78.03,16700.0,57.7192,57.7488,57.6896,57.7488,16700.0
2006-12-26 11:40:00,78.06,78.06,78.01,78.04,10500.0,57.771,57.771,57.734,57.7562,10500.0
2006-12-26 11:45:00,78.04,78.15,78.04,78.09,27500.0,57.7562,57.8376,57.7562,57.7932,27500.0
2006-12-26 11:50:00,78.1,78.16,78.08,78.14,22500.0,57.8006,57.845,57.7858,57.8302,22500.0
2006-12-26 11:55:00,78.14,78.2,78.06,78.06,16100.0,57.8302,57.8746,57.771,57.771,16100.0
2006-12-26 12:00:00,78.06,78.11,78.05,78.05,4800.0,57.771,57.808,57.7636,57.7636,4800.0
2006-12-26 12:05:00,78.05,78.08,77.99,78.07,17000.0,57.7636,57.7858,57.7192,57.7784,17000.0
2006-12-26 12:10:00,78.06,78.1,78.0,78.09,20800.0,57.771,57.8006,57.7266,57.7932,20800.0
2006-12-26 12:15:00,78.07,78.09,78.02,78.04,6400.0,57.7784,57.7932,57.7414,57.7562,6400.0
2006-12-26 12:20:00,78.03,78.12,78.02,78.1,8300.0,57.7488,57.8154,57.7414,57.8006,8300.0
2006-12-26 12:25:00,78.1,78.16,78.06,78.07,7200.0,57.8006,57.845,57.771,57.7784,7200.0
2006-12-26 12:30:00,78.06,78.16,78.02,78.04,5100.0,57.771,57.845,57.7414,57.7562,5100.0
2006-12-26 12:35:00,78.04,78.05,77.99,77.99,11700.0,57.7562,57.7636,57.7192,57.7192,11700.0
2006-12-26 12:40:00,77.97,78.09,77.97,78.09,9500.0,57.7044,57.7932,57.7044,57.7932,9500.0
2006-12-26 12:45:00,78.08,78.08,78.05,78.05,6100.0,57.7858,57.7858,57.7636,57.7636,6100.0
2006-12-26 12:50:00,78.03,78.03,77.98,77.98,14000.0,57.7488,57.7488,57.7118,57.7118,14000.0
2006-12-26 12:55:00,77.98,78.01,77.98,78.0,3900.0,57.7118,57.734,57.7118,57.7266,3900.0
2006-12-26 13:00:00,77.98,78.0,77.95,77.98,4800.0,57.7118,57.7266,57.6896,57.7118,4800.0
2006-12-26 13:05:00,77.98,77.98,77.91,77.92,7700.0,57.7118,57.7118,57.66,57.6674,7700.0
2006-12-26 13:10:00,77.93,78.0,77.91,78.0,3800.0,57.6748,57.7266,57.66,57.7266,3800.0
2006-12-26 13:15:00,77.98,78.0,77.88,77.94,24300.0,57.7118,57.7266,57.6378,57.6822,24300.0
2006-12-26 13:20:00,77.92,77.98,77.87,77.93,5900.0,57.6674,57.7118,57.6304,57.6748,5900.0
2006-12-26 13:25:00,77.92,77.97,77.92,77.96,5600.0,57.6674,57.7044,57.6674,57.697,5600.0
2006-12-26 13:30:00,77.93,77.99,77.93,77.96,25100.0,57.6748,57.7192,57.6748,57.697,25100.0
2006-12-26 13:35:00,77.99,78.03,77.95,78.02,17200.0,57.7192,57.7488,57.6896,57.7414,17200.0
2006-12-26 13:40:00,78.01,78.05,77.99,78.0,6100.0,57.734,57.7636,57.7192,57.7266,6100.0
2006-12-26 13:45:00,78.04,78.08,78.0,78.06,9500.0,57.7562,57.7858,57.7266,57.771,9500.0
2006-12-26 13:50:00,78.07,78.1,78.05,78.08,12200.0,57.7784,57.8006,57.7636,57.7858,12200.0
2006-12-26 13:55:00,78.09,78.1,78.05,78.05,11800.0,57.7932,57.8006,57.7636,57.7636,11800.0
2006-12-26 14:00:00,78.07,78.08,78.04,78.08,7700.0,57.7784,57.7858,57.7562,57.7858,7700.0
2006-12-26 14:05:00,78.07,78.07,78.05,78.06,5100.0,57.7784,57.7784,57.7636,57.771,5100.0
2006-12-26 14:10:00,78.06,78.1,78.03,78.05,23800.0,57.771,57.8006,57.7488,57.7636,23800.0
2006-12-26 14:15:00,78.04,78.09,78.04,78.04,6300.0,57.7562,57.7932,57.7562,57.7562,6300.0
2006-12-26 14:20:00,78.02,78.04,77.96,78.03,13100.0,57.7414,57.7562,57.697,57.7488,13100.0
2006-12-26 14:25:00,78.03,78.04,78.0,78.01,2600.0,57.7488,57.7562,57.7266,57.734,2600.0
2006-12-26 14:30:00,78.0,78.03,77.99,78.02,7600.0,57.7266,57.7488,57.7192,57.7414,7600.0
2006-12-26 14:35:00,78.04,78.04,78.01,78.04,3800.0,57.7562,57.7562,57.734,57.7562,3800.0
2006-12-26 14:40:00,78.04,78.04,77.99,78.01,8500.0,57.7562,57.7562,57.7192,57.734,8500.0
2006-12-26 14:45:00,78.0,78.02,77.99,77.99,12500.0,57.7266,57.7414,57.7192,57.7192,12500.0
2006-12-26 14:50:00,78.01,78.02,77.98,77.99,25200.0,57.734,57.7414,57.7118,57.7192,25200.0
2006-12-26 14:55:00,77.99,78.04,77.97,78.04,20800.0,57.7192,57.7562,57.7044,57.7562,20800.0
2006-12-26 15:00:00,78.04,78.08,78.01,78.05,15000.0,57.7562,57.7858,57.734,57.7636,15000.0
2006-12-26 15:05:00,78.05,78.07,78.04,78.05,11800.0,57.7636,57.7784,57.7562,57.7636,11800.0
2006-12-26 15:10:00,78.06,78.08,78.05,78.05,6100.0,57.771,57.7858,57.7636,57.7636,6100.0
2006-12-26 15:15:00,78.05,78.07,78.05,78.05,7600.0,57.7636,57.7784,57.7636,57.7636,7600.0
2006-12-26 15:20:00,78.05,78.1,78.05,78.1,34700.0,57.7636,57.8006,57.7636,57.8006,34700.0
2006-12-26 15:25:00,78.1,78.13,78.09,78.12,18200.0,57.8006,57.8228,57.7932,57.8154,18200.0
2006-12-26 15:30:00,78.13,78.2,78.13,78.15,33400.0,57.8228,57.8746,57.8228,57.8376,33400.0
2006-12-26 15:35:00,78.15,78.25,78.15,78.24,27400.0,57.8376,57.9116,57.8376,57.9042,27400.0
2006-12-26 15:40:00,78.23,78.24,78.16,78.16,57400.0,57.8968,57.9042,57.845,57.845,57400.0
2006-12-26 15:45:00,78.16,78.16,78.07,78.08,19700.0,57.845,57.845,57.7784,57.7858,19700.0
2006-12-26 15:50:00,78.08,78.09,78.03,78.07,30100.0,57.7858,57.7932,57.7488,57.7784,30100.0
2006-12-26 15:55:00,78.07,78.13,78.02,78.1,50500.0,57.7784,57.8228,57.7414,57.8006,50500.0
2006-12-27 09:30:00,78.03,78.03,77.56,77.58,42800.0,57.7488,57.7488,57.4009,57.4157,42800.0
2006-12-27 09:35:00,77.79,78.22,77.63,78.03,39500.0,57.5712,57.8894,57.4527,57.7488,39500.0
2006-12-27 09:40:00,78.03,78.2,77.91,78.16,25400.0,57.7488,57.8746,57.66,57.845,25400.0
2006-12-27 09:45:00,78.16,78.17,77.91,77.97,32000.0,57.845,57.8524,57.66,57.7044,32000.0
2006-12-27 09:50:00,77.94,77.96,77.85,77.86,14700.0,57.6822,57.697,57.6156,57.623,14700.0
2006-12-27 09:55:00,77.87,77.89,77.62,77.71,30300.0,57.6304,57.6452,57.4453,57.5119,30300.0
2006-12-27 10:00:00,77.72,77.84,77.68,77.8,20900.0,57.5193,57.6082,57.4897,57.5786,20900.0
2006-12-27 10:05:00,77.77,77.84,77.74,77.76,18600.0,57.5564,57.6082,57.5342,57.549,18600.0
2006-12-27 10:10:00,77.72,77.76,77.64,77.67,10200.0,57.5193,57.549,57.4601,57.4823,10200.0
2006-12-27 10:15:00,77.67,77.68,77.52,77.53,23300.0,57.4823,57.4897,57.3713,57.3787,23300.0
2006-12-27 10:20:00,77.53,77.6,77.4,77.43,33600.0,57.3787,57.4305,57.2825,57.3047,33600.0
2006-12-27 10:25:00,77.42,77.5,77.38,77.47,12200.0,57.2973,57.3565,57.2677,57.3343,12200.0
2006-12-27 10:30:00,77.49,77.53,77.48,77.51,11600.0,57.3491,57.3787,57.3417,57.3639,11600.0
2006-12-27 10:35:00,77.5,77.53,77.49,77.53,15700.0,57.3565,57.3787,57.3491,57.3787,15700.0
2006-12-27 10:40:00,77.52,77.67,77.51,77.67,26600.0,57.3713,57.4823,57.3639,57.4823,26600.0
2006-12-27 10:45:00,77.66,77.76,77.66,77.74,37100.0,57.4749,57.549,57.4749,57.5342,37100.0
2006-12-27 10:50:00,77.77,77.83,77.76,77.8,26000.0,57.5564,57.6008,57.549,57.5786,26000.0
2006-12-27 10:55:00,77.81,77.86,77.78,77.78,23300.0,57.586,57.623,57.5638,57.5638,23300.0
2006-12-27 11:00:00,77.77,77.94,77.77,77.94,28300.0,57.5564,57.6822,57.5564,57.6822,28300.0
2006-12-27 11:05:00,77.93,78.06,77.92,77.98,45400.0,57.6748,57.771,57.6674,57.7118,45400.0
2006-12-27 11:10:00,77.98,77.98,77.87,77.87,9800.0,57.7118,57.7118,57.6304,57.6304,9800.0
2006-12-27 11:15:00,77.86,77.86,77.78,77.85,11200.0,57.623,57.623,57.5638,57.6156,11200.0
2006-12-27 11:20:00,77.85,77.85,77.76,77.78,3300.0,57.6156,57.6156,57.549,57.5638,3300.0
2006-12-27 11:25:00,77.8,77.8,77.75,77.76,5200.0,57.5786,57.5786,57.5416,57.549,5200.0
2006-12-27 11:30:00,77.76,77.76,77.67,77.74,12000.0,57.549,57.549,57.4823,57.5342,12000.0
2006-12-27 11:35:00,77.76,77.79,77.71,77.73,9500.0,57.549,57.5712,57.5119,57.5268,9500.0
2006-12-27 11:40:00,77.75,77.82,77.74,77.78,35100.0,57.5416,57.5934,57.5342,57.5638,35100.0
2006-12-27 11:45:00,77.78,77.85,77.75,77.83,47400.0,57.5638,57.6156,57.5416,57.6008,47400.0
2006-12-27 11:50:00,77.82,77.91,77.82,77.89,18700.0,57.5934,57.66,57.5934,57.6452,18700.0
2006-12-27 11:55:00,77.89,77.89,77.84,77.88,11100.0,57.6452,57.6452,57.6082,57.6378,11100.0
2006-12-27 12:00:00,77.89,77.92,77.88,77.91,8600.0,57.6452,57.6674,57.6378,57.66,8600.0
2006-12-27 12:05:00,77.91,77.93,77.91,77.92,25000.0,57.66,57.6748,57.66,57.6674,25000.0
2006-12-27 12:10:00,77.92,78.03,77.92,78.0,30600.0,57.6674,57.7488,57.6674,57.7266,30600.0
2006-12-27 12:15:00,78.0,78.06,78.0,78.06,21100.0,57.7266,57.771,57.7266,57.771,21100.0
2006-12-27 12:20:00,78.06,78.08,78.05,78.07,14900.0,57.771,57.7858,57.7636,57.7784,14900.0
2006-12-27 12:25:00,78.06,78.1,78.05,78.08,10900.0,57.771,57.8006,57.7636,57.7858,10900.0
2006-12-27 12:30:00,78.07,78.08,78.02,78.02,6300.0,57.7784,57.7858,57.7414,57.7414,6300.0
2006-12-27 12:35:00,78.03,78.03,77.95,77.99,8600.0,57.7488,57.7488,57.6896,57.7192,8600.0
2006-12-27 12:40:00,77.99,78.02,77.98,78.02,5700.0,57.7192,57.7414,57.7118,57.7414,5700.0
2006-12-27 12:45:00,78.03,78.06,78.03,78.06,9800.0,57.7488,57.771,57.7488,57.771,9800.0
2006-12-27 12:50:00,78.06,78.06,78.0,78.01,5800.0,57.771,57.771,57.7266,57.734,5800.0
2006-12-27 12:55:00,78.02,78.02,77.93,77.96,7300.0,57.7414,57.7414,57.6748,57.697,7300.0
2006-12-27 13:00:00,77.97,77.99,77.96,77.97,5500.0,57.7044,57.7192,57.697,57.7044,5500.0
2006-12-27 13:05:00,77.97,77.98,77.97,77.98,6200.0,57.7044,57.7118,57.7044,57.7118,6200.0
2006-12-27 13:10:00,77.97,78.01,77.97,78.01,8000.0,57.7044,57.734,57.7044,57.734,8000.0
2006-12-27 13:15:00,78.0,78.02,77.97,77.97,16100.0,57.7266,57.7414,57.7044,57.7044,16100.0
2006-12-27 13:20:00,77.98,78.03,77.97,78.0,15700.0,57.7118,57.7488,57.7044,57.7266,15700.0
2006-12-27 13:25:00,78.0,78.01,77.97,78.0,17800.0,57.7266,57.734,57.7044,57.7266,17800.0
2006-12-27 13:30:00,78.01,78.02,77.97,78.02,17900.0,57.734,57.7414,57.7044,57.7414,17900.0
2006-12-27 13:35:00,78.02,78.03,78.0,78.02,7600.0,57.7414,57.7488,57.7266,57.7414,7600.0
2006-12-27 13:40:00,78.02,78.05,77.98,78.03,14700.0,57.7414,57.7636,57.7118,57.7488,14700.0
2006-12-27 13:45:00,78.02,78.03,78.01,78.02,8500.0,57.7414,57.7488,57.734,57.7414,8500.0
2006-12-27 13:50:00,78.02,78.03,78.01,78.03,5300.0,57.7414,57.7488,57.734,57.7488,5300.0
2006-12-27 13:55:00,78.03,78.05,78.0,78.05,13800.0,57.7488,57.7636,57.7266,57.7636,13800.0
2006-12-27 14:00:00,78.04,78.1,78.04,78.05,16100.0,57.7562,57.8006,57.7562,57.7636,16100.0
2006-12-27 14:05:00,78.06,78.12,78.04,78.12,15600.0,57.771,57.8154,57.7562,57.8154,15600.0
2006-12-27 14:10:00,78.12,78.2,78.06,78.2,58000.0,57.8154,57.8746,57.771,57.8746,58000.0
2006-12-27 14:15:00,78.2,78.25,78.19,78.21,17500.0,57.8746,57.9116,57.8672,57.882,17500.0
2006-12-27 14:20:00,78.21,78.21,78.15,78.19,12700.0,57.882,57.882,57.8376,57.8672,12700.0
2006-12-27 14:25:00,78.18,78.2,78.17,78.19,8200.0,57.8598,57.8746,57.8524,57.8672,8200.0
2006-12-27 14:30:00,78.18,78.23,78.18,78.22,52200.0,57.8598,57.8968,57.8598,57.8894,52200.0
2006-12-27 14:35:00,78.2,78.21,78.18,78.2,13900.0,57.8746,57.882,57.8598,57.8746,13900.0
2006-12-27 14:40:00,78.2,78.21,78.19,78.2,10600.0,57.8746,57.882,57.8672,57.8746,10600.0
2006-12-27 14:45:00,78.21,78.23,78.19,78.22,6900.0,57.882,57.8968,57.8672,57.8894,6900.0
2006-12-27 14:50:00,78.22,78.22,78.19,78.21,16600.0,57.8894,57.8894,57.8672,57.882,16600.0
2006-12-27 14:55:00,78.2,78.21,78.16,78.2,15200.0,57.8746,57.882,57.845,57.8746,15200.0
2006-12-27 15:00:00,78.19,78.23,78.19,78.2,19100.0,57.8672,57.8968,57.8672,57.8746,19100.0
2006-12-27 15:05:00,78.19,78.27,78.19,78.26,32500.0,57.8672,57.9264,57.8672,57.919,32500.0
2006-12-27 15:10:00,78.26,78.26,78.21,78.24,25400.0,57.919,57.919,57.882,57.9042,25400.0
2006-12-27 15:15:00,78.24,78.25,78.22,78.25,20500.0,57.9042,57.9116,57.8894,57.9116,20500.0
2006-12-27 15:20:00,78.24,78.31,78.24,78.27,26000.0,57.9042,57.956,57.9042,57.9264,26000.0
2006-12-27 15:25:00,78.27,78.3,78.25,78.25,12200.0,57.9264,57.9486,57.9116,57.9116,12200.0
2006-12-27 15:30:00,78.25,78.28,78.25,78.25,27800.0,57.9116,57.9338,57.9116,57.9116,27800.0
2006-12-27 15:35:00,78.25,78.27,78.24,78.25,28500.0,57.9116,57.9264,57.9042,57.9116,28500.0
2006-12-27 15:40:00,78.25,78.26,78.16,78.17,62500.0,57.9116,57.919,57.845,57.8524,62500.0
2006-12-27 15:45:00,78.17,78.26,78.17,78.25,43300.0,57.8524,57.919,57.8524,57.9116,43300.0
2006-12-27 15:50:00,78.25,78.3,78.24,78.3,42100.0,57.9116,57.9486,57.9042,57.9486,42100.0
2006-12-27 15:55:00,78.29,78.34,78.25,78.28,64600.0,57.9412,57.9782,57.9116,57.9338,64600.0
2006-12-28 09:30:00,78.0,78.2,77.97,78.2,45200.0,57.7266,57.8746,57.7044,57.8746,45200.0
2006-12-28 09:35:00,78.2,78.25,78.0,78.05,24300.0,57.8746,57.9116,57.7266,57.7636,24300.0
2006-12-28 09:40:00,78.09,78.15,78.02,78.02,20900.0,57.7932,57.8376,57.7414,57.7414,20900.0
2006-12-28 09:45:00,78.0,78.05,77.92,78.0,29100.0,57.7266,57.7636,57.6674,57.7266,29100.0
2006-12-28 09:50:00,77.99,78.04,77.97,78.04,37600.0,57.7192,57.7562,57.7044,57.7562,37600.0
2006-12-28 09:55:00,78.01,78.2,78.0,78.02,37300.0,57.734,57.8746,57.7266,57.7414,37300.0
2006-12-28 10:00:00,78.05,78.21,77.91,77.99,85500.0,57.7636,57.882,57.66,57.7192,85500.0
2006-12-28 10:05:00,77.99,78.06,77.78,77.8,93900.0,57.7192,57.771,57.5638,57.5786,93900.0
2006-12-28 10:10:00,77.83,77.93,77.8,77.85,32200.0,57.6008,57.6748,57.5786,57.6156,32200.0
2006-12-28 10:15:00,77.84,78.11,77.84,78.1,45300.0,57.6082,57.808,57.6082,57.8006,45300.0
2006-12-28 10:20:00,78.06,78.18,77.99,78.02,31800.0,57.771,57.8598,57.7192,57.7414,31800.0
2006-12-28 10:25:00,78.02,78.03,77.99,77.99,16300.0,57.7414,57.7488,57.7192,57.7192,16300.0
2006-12-28 10:30:00,77.99,78.03,77.87,77.95,20100.0,57.7192,57.7488,57.6304,57.6896,20100.0
2006-12-28 10:35:00,77.92,77.94,77.85,77.9,16000.0,57.6674,57.6822,57.6156,57.6526,16000.0
2006-12-28 10:40:00,77.88,77.93,77.87,77.87,35800.0,57.6378,57.6748,57.6304,57.6304,35800.0
2006-12-28 10:45:00,77.9,78.0,77.87,77.98,25400.0,57.6526,57.7266,57.6304,57.7118,25400.0
2006-12-28 10:50:00,77.94,77.95,77.87,77.88,27000.0,57.6822,57.6896,57.6304,57.6378,27000.0
2006-12-28 10:55:00,77.88,77.91,77.85,77.89,26900.0,57.6378,57.66,57.6156,57.6452,26900.0
2006-12-28 11:00:00,77.87,77.97,77.77,77.96,68500.0,57.6304,57.7044,57.5564,57.697,68500.0
2006-12-28 11:05:00,77.95,78.0,77.87,77.9,31000.0,57.6896,57.7266,57.6304,57.6526,31000.0
2006-12-28 11:10:00,77.9,77.94,77.83,77.83,25000.0,57.6526,57.6822,57.6008,57.6008,25000.0
2006-12-28 11:15:00,77.84,77.91,77.79,77.9,17000.0,57.6082,57.66,57.5712,57.6526,17000.0
2006-12-28 11:20:00,77.89,77.97,77.87,77.88,30100.0,57.6452,57.7044,57.6304,57.6378,30100.0
2006-12-28 11:25:00,77.91,77.93,77.88,77.9,32100.0,57.66,57.6748,57.6378,57.6526,32100.0
2006-12-28 11:30:00,77.88,78.0,77.88,77.9,48300.0,57.6378,57.7266,57.6378,57.6526,48300.0
2006-12-28 11:35:00,77.89,77.93,77.89,77.92,21100.0,57.6452,57.6748,57.6452,57.6674,21100.0
2006-12-28 11:40:00,77.92,78.0,77.92,77.97,13700.0,57.6674,57.7266,57.6674,57.7044,13700.0
2006-12-28 11:45:00,77.98,78.02,77.96,77.96,16000.0,57.7118,57.7414,57.697,57.697,16000.0
2006-12-28 11:50:00,77.94,78.04,77.89,77.9,25000.0,57.6822,57.7562,57.6452,57.6526,25000.0
2006-12-28 11:55:00,77.89,77.96,77.88,77.9,45900.0,57.6452,57.697,57.6378,57.6526,45900.0
2006-12-28 12:00:00,77.9,77.99,77.9,77.95,44500.0,57.6526,57.7192,57.6526,57.6896,44500.0
2006-12-28 12:05:00,77.95,77.95,77.87,77.89,44800.0,57.6896,57.6896,57.6304,57.6452,44800.0
2006-12-28 12:10:00,77.87,77.87,77.79,77.8,23400.0,57.6304,57.6304,57.5712,57.5786,23400.0
2006-12-28 12:15:00,77.8,77.87,77.78,77.85,16200.0,57.5786,57.6304,57.5638,57.6156,16200.0
2006-12-28 12:20:00,77.84,77.84,77.77,77.77,12900.0,57.6082,57.6082,57.5564,57.5564,12900.0
2006-12-28 12:25:00,77.78,77.82,77.77,77.78,7400.0,57.5638,57.5934,57.5564,57.5638,7400.0
2006-12-28 12:30:00,77.79,77.8,77.77,77.77,8200.0,57.5712,57.5786,57.5564,57.5564,8200.0
2006-12-28 12:35:00,77.77,77.86,77.77,77.86,16300.0,57.5564,57.623,57.5564,57.623,16300.0
2006-12-28 12:40:00,77.85,77.9,77.85,77.9,11500.0,57.6156,57.6526,57.6156,57.6526,11500.0
2006-12-28 12:45:00,77.91,77.93,77.87,77.92,21900.0,57.66,57.6748,57.6304,57.6674,21900.0
2006-12-28 12:50:00,77.92,77.98,77.9,77.97,12000.0,57.6674,57.7118,57.6526,57.7044,12000.0
2006-12-28 12:55:00,77.96,77.96,77.88,77.9,20600.0,57.697,57.697,57.6378,57.6526,20600.0
2006-12-28 13:00:00,77.9,77.94,77.89,77.93,8200.0,57.6526,57.6822,57.6452,57.6748,8200.0
2006-12-28 13:05:00,77.93,77.97,77.93,77.94,2700.0,57.6748,57.7044,57.6748,57.6822,2700.0
2006-12-28 13:10:00,77.94,77.96,77.94,77.96,6600.0,57.6822,57.697,57.6822,57.697,6600.0
2006-12-28 13:15:00,77.93,77.98,77.89,77.94,18600.0,57.6748,57.7118,57.6452,57.6822,18600.0
2006-12-28 13:20:00,77.95,77.96,77.92,77.95,6300.0,57.6896,57.697,57.6674,57.6896,6300.0
2006-12-28 13:25:00,77.95,77.96,77.87,77.87,8300.0,57.6896,57.697,57.6304,57.6304,8300.0
2006-12-28 13:30:00,77.88,78.04,77.87,78.03,17700.0,57.6378,57.7562,57.6304,57.7488,17700.0
2006-12-28 13:35:00,78.01,78.04,77.9,77.91,18300.0,57.734,57.7562,57.6526,57.66,18300.0
2006-12-28 13:40:00,77.91,77.94,77.87,77.94,10600.0,57.66,57.6822,57.6304,57.6822,10600.0
2006-12-28 13:45:00,77.94,77.97,77.94,77.97,7600.0,57.6822,57.7044,57.6822,57.7044,7600.0
2006-12-28 13:50:00,77.96,78.02,77.92,77.94,13700.0,57.697,57.7414,57.6674,57.6822,13700.0
2006-12-28 13:55:00,77.92,77.95,77.91,77.91,3100.0,57.6674,57.6896,57.66,57.66,3100.0
2006-12-28 14:00:00,77.9,77.95,77.85,77.92,17200.0,57.6526,57.6896,57.6156,57.6674,17200.0
2006-12-28 14:05:00,77.89,77.95,77.89,77.93,6000.0,57.6452,57.6896,57.6452,57.6748,6000.0
2006-12-28 14:10:00,77.93,77.98,77.93,77.97,10000.0,57.6748,57.7118,57.6748,57.7044,10000.0
2006-12-28 14:15:00,77.98,78.1,77.97,78.0,20700.0,57.7118,57.8006,57.7044,57.7266,20700.0
2006-12-28 14:20:00,78.02,78.02,77.97,77.98,12600.0,57.7414,57.7414,57.7044,57.7118,12600.0
2006-12-28 14:25:00,77.98,77.99,77.97,77.99,4200.0,57.7118,57.7192,57.7044,57.7192,4200.0
2006-12-28 14:30:00,77.97,78.0,77.97,77.98,5800.0,57.7044,57.7266,57.7044,57.7118,5800.0
2006-12-28 14:35:00,77.97,77.99,77.97,77.97,7100.0,57.7044,57.7192,57.7044,57.7044,7100.0
2006-12-28 14:40:00,77.97,78.04,77.97,77.97,11600.0,57.7044,57.7562,57.7044,57.7044,11600.0
2006-12-28 14:45:00,77.97,78.0,77.96,77.98,6000.0,57.7044,57.7266,57.697,57.7118,6000.0
2006-12-28 14:50:00,77.98,77.98,77.96,77.98,16900.0,57.7118,57.7118,57.697,57.7118,16900.0
2006-12-28 14:55:00,77.97,77.99,77.97,77.99,8200.0,57.7044,57.7192,57.7044,57.7192,8200.0
2006-12-28 15:00:00,78.0,78.03,77.96,78.01,24500.0,57.7266,57.7488,57.697,57.734,24500.0
2006-12-28 15:05:00,78.0,78.0,77.96,77.99,12700.0,57.7266,57.7266,57.697,57.7192,12700.0
2006-12-28 15:10:00,77.98,78.07,77.96,78.0,17900.0,57.7118,57.7784,57.697,57.7266,17900.0
2006-12-28 15:15:00,78.0,78.02,77.98,77.99,13100.0,57.7266,57.7414,57.7118,57.7192,13100.0
2006-12-28 15:20:00,78.0,78.02,77.96,78.01,26400.0,57.7266,57.7414,57.697,57.734,26400.0
2006-12-28 15:25:00,78.0,78.0,77.98,77.98,7800.0,57.7266,57.7266,57.7118,57.7118,7800.0
2006-12-28 15:30:00,77.98,77.99,77.97,77.99,14900.0,57.7118,57.7192,57.7044,57.7192,14900.0
2006-12-28 15:35:00,77.99,78.02,77.96,78.0,36500.0,57.7192,57.7414,57.697,57.7266,36500.0
2006-12-28 15:40:00,78.01,78.05,78.0,78.01,21600.0,57.734,57.7636,57.7266,57.734,21600.0
2006-12-28 15:45:00,78.01,78.06,78.0,78.02,29100.0,57.734,57.771,57.7266,57.7414,29100.0
2006-12-28 15:50:00,78.02,78.1,78.02,78.05,47800.0,57.7414,57.8006,57.7414,57.7636,47800.0
2006-12-28 15:55:00,78.05,78.14,78.05,78.06,69100.0,57.7636,57.8302,57.7636,57.771,69100.0
2006-12-29 09:30:00,78.07,78.2,77.97,78.2,50200.0,57.7784,57.8746,57.7044,57.8746,50200.0
2006-12-29 09:35:00,78.2,78.2,77.8,77.95,22600.0,57.8746,57.8746,57.5786,57.6896,22600.0
2006-12-29 09:40:00,77.84,77.89,77.79,77.8,21100.0,57.6082,57.6452,57.5712,57.5786,21100.0
2006-12-29 09:45:00,77.8,77.87,77.75,77.85,8600.0,57.5786,57.6304,57.5416,57.6156,8600.0
2006-12-29 09:50:00,77.87,77.87,77.77,77.8,7400.0,57.6304,57.6304,57.5564,57.5786,7400.0
2006-12-29 09:55:00,77.83,77.85,77.63,77.63,12200.0,57.6008,57.6156,57.4527,57.4527,12200.0
2006-12-29 10:00:00,77.65,77.68,77.54,77.6,19600.0,57.4675,57.4897,57.3861,57.4305,19600.0
2006-12-29 10:05:00,77.59,77.64,77.55,77.62,12600.0,57.4231,57.4601,57.3935,57.4453,12600.0
2006-12-29 10:10:00,77.63,77.65,77.5,77.53,13300.0,57.4527,57.4675,57.3565,57.3787,13300.0
2006-12-29 10:15:00,77.54,77.62,77.53,77.6,8900.0,57.3861,57.4453,57.3787,57.4305,8900.0
2006-12-29 10:20:00,77.59,77.59,77.5,77.51,7700.0,57.4231,57.4231,57.3565,57.3639,7700.0
2006-12-29 10:25:00,77.54,77.61,77.5,77.52,12000.0,57.3861,57.4379,57.3565,57.3713,12000.0
2006-12-29 10:30:00,77.54,77.63,77.53,77.59,10900.0,57.3861,57.4527,57.3787,57.4231,10900.0
2006-12-29 10:35:00,77.6,77.68,77.58,77.62,20600.0,57.4305,57.4897,57.4157,57.4453,20600.0
2006-12-29 10:40:00,77.62,77.64,77.5,77.54,24100.0,57.4453,57.4601,57.3565,57.3861,24100.0
2006-12-29 10:45:00,77.54,77.59,77.53,77.55,19700.0,57.3861,57.4231,57.3787,57.3935,19700.0
2006-12-29 10:50:00,77.58,77.65,77.56,77.59,13400.0,57.4157,57.4675,57.4009,57.4231,13400.0
2006-12-29 10:55:00,77.54,77.62,77.54,77.61,15300.0,57.3861,57.4453,57.3861,57.4379,15300.0
2006-12-29 11:00:00,77.61,77.78,77.56,77.78,17800.0,57.4379,57.5638,57.4009,57.5638,17800.0
2006-12-29 11:05:00,77.76,77.84,77.75,77.84,21700.0,57.549,57.6082,57.5416,57.6082,21700.0
2006-12-29 11:10:00,77.81,77.91,77.75,77.78,14800.0,57.586,57.66,57.5416,57.5638,14800.0
2006-12-29 11:15:00,77.78,77.78,77.71,77.72,10800.0,57.5638,57.5638,57.5119,57.5193,10800.0
2006-12-29 11:20:00,77.74,77.76,77.73,77.76,8400.0,57.5342,57.549,57.5268,57.549,8400.0
2006-12-29 11:25:00,77.74,77.77,77.69,77.72,13300.0,57.5342,57.5564,57.4971,57.5193,13300.0
2006-12-29 11:30:00,77.72,77.79,77.71,77.76,8900.0,57.5193,57.5712,57.5119,57.549,8900.0
2006-12-29 11:35:00,77.76,77.77,77.73,77.74,12700.0,57.549,57.5564,57.5268,57.5342,12700.0
2006-12-29 11:40:00,77.73,77.74,77.63,77.66,19300.0,57.5268,57.5342,57.4527,57.4749,19300.0
2006-12-29 11:45:00,77.67,77.68,77.65,77.66,7300.0,57.4823,57.4897,57.4675,57.4749,7300.0
2006-12-29 11:50:00,77.66,77.66,77.59,77.61,5000.0,57.4749,57.4749,57.4231,57.4379,5000.0
2006-12-29 11:55:00,77.62,77.62,77.59,77.59,5500.0,57.4453,57.4453,57.4231,57.4231,5500.0
2006-12-29 12:00:00,77.59,77.6,77.54,77.57,5300.0,57.4231,57.4305,57.3861,57.4083,5300.0
2006-12-29 12:05:00,77.57,77.57,77.47,77.47,14700.0,57.4083,57.4083,57.3343,57.3343,14700.0
2006-12-29 12:10:00,77.48,77.54,77.47,77.53,11500.0,57.3417,57.3861,57.3343,57.3787,11500.0
2006-12-29 12:15:00,77.53,77.53,77.46,77.48,6600.0,57.3787,57.3787,57.3269,57.3417,6600.0
2006-12-29 12:20:00,77.49,77.49,77.45,77.46,4200.0,57.3491,57.3491,57.3195,57.3269,4200.0
2006-12-29 12:25:00,77.47,77.48,77.46,77.47,6500.0,57.3343,57.3417,57.3269,57.3343,6500.0
2006-12-29 12:30:00,77.47,77.48,77.44,77.46,19300.0,57.3343,57.3417,57.3121,57.3269,19300.0
2006-12-29 12:35:00,77.45,77.5,77.45,77.5,20800.0,57.3195,57.3565,57.3195,57.3565,20800.0
2006-12-29 12:40:00,77.48,77.51,77.47,77.5,11800.0,57.3417,57.3639,57.3343,57.3565,11800.0
2006-12-29 12:45:00,77.5,77.51,77.5,77.5,8700.0,57.3565,57.3639,57.3565,57.3565,8700.0
2006-12-29 12:50:00,77.5,77.54,77.42,77.44,38600.0,57.3565,57.3861,57.2973,57.3121,38600.0
2006-12-29 12:55:00,77.45,77.5,77.45,77.5,15100.0,57.3195,57.3565,57.3195,57.3565,15100.0
2006-12-29 13:00:00,77.5,77.54,77.48,77.54,6000.0,57.3565,57.3861,57.3417,57.3861,6000.0
2006-12-29 13:05:00,77.55,77.55,77.48,77.49,5700.0,57.3935,57.3935,57.3417,57.3491,5700.0
2006-12-29 13:10:00,77.49,77.5,77.48,77.5,5200.0,57.3491,57.3565,57.3417,57.3565,5200.0
2006-12-29 13:15:00,77.5,77.51,77.47,77.47,4900.0,57.3565,57.3639,57.3343,57.3343,4900.0
2006-12-29 13:20:00,77.48,77.49,77.47,77.48,8100.0,57.3417,57.3491,57.3343,57.3417,8100.0
2006-12-29 13:25:00,77.48,77.48,77.45,77.45,5400.0,57.3417,57.3417,57.3195,57.3195,5400.0
2006-12-29 13:30:00,77.45,77.48,77.42,77.47,6800.0,57.3195,57.3417,57.2973,57.3343,6800.0
2006-12-29 13:35:00,77.47,77.49,77.47,77.48,14300.0,57.3343,57.3491,57.3343,57.3417,14300.0
2006-12-29 13:40:00,77.49,77.53,77.49,77.5,21500.0,57.3491,57.3787,57.3491,57.3565,21500.0
2006-12-29 13:45:00,77.51,77.51,77.5,77.5,23100.0,57.3639,57.3639,57.3565,57.3565,23100.0
2006-12-29 13:50:00,77.51,77.51,77.5,77.5,10800.0,57.3639,57.3639,57.3565,57.3565,10800.0
2006-12-29 13:55:00,77.5,77.51,77.45,77.46,44700.0,57.3565,57.3639,57.3195,57.3269,44700.0
2006-12-29 14:00:00,77.46,77.46,77.45,77.46,13900.0,57.3269,57.3269,57.3195,57.3269,13900.0
2006-12-29 14:05:00,77.46,77.47,77.44,77.45,18200.0,57.3269,57.3343,57.3121,57.3195,18200.0
2006-12-29 14:10:00,77.44,77.44,77.41,77.41,15700.0,57.3121,57.3121,57.2899,57.2899,15700.0
2006-12-29 14:15:00,77.42,77.43,77.41,77.42,9200.0,57.2973,57.3047,57.2899,57.2973,9200.0
2006-12-29 14:20:00,77.42,77.42,77.39,77.39,23300.0,57.2973,57.2973,57.2751,57.2751,23300.0
2006-12-29 14:25:00,77.39,77.39,77.31,77.32,25400.0,57.2751,57.2751,57.2159,57.2233,25400.0
2006-12-29 14:30:00,77.32,77.32,77.23,77.3,19900.0,57.2233,57.2233,57.1567,57.2085,19900.0
2006-12-29 14:35:00,77.29,77.33,77.29,77.31,19100.0,57.2011,57.2307,57.2011,57.2159,19100.0
2006-12-29 14:40:00,77.31,77.33,77.31,77.31,8700.0,57.2159,57.2307,57.2159,57.2159,8700.0
2006-12-29 14:45:00,77.32,77.35,77.28,77.3,16400.0,57.2233,57.2455,57.1937,57.2085,16400.0
2006-12-29 14:50:00,77.29,77.29,77.25,77.26,9700.0,57.2011,57.2011,57.1715,57.1789,9700.0
2006-12-29 14:55:00,77.26,77.29,77.21,77.27,16600.0,57.1789,57.2011,57.1419,57.1863,16600.0
2006-12-29 15:00:00,77.29,77.34,77.27,77.27,20800.0,57.2011,57.2381,57.1863,57.1863,20800.0
2006-12-29 15:05:00,77.28,77.32,77.27,77.31,14000.0,57.1937,57.2233,57.1863,57.2159,14000.0
2006-12-29 15:10:00,77.32,77.32,77.28,77.3,12700.0,57.2233,57.2233,57.1937,57.2085,12700.0
2006-12-29 15:15:00,77.29,77.32,77.29,77.31,17300.0,57.2011,57.2233,57.2011,57.2159,17300.0
2006-12-29 15:20:00,77.32,77.33,77.21,77.25,37500.0,57.2233,57.2307,57.1419,57.1715,37500.0
2006-12-29 15:25:00,77.24,77.25,77.05,77.09,34900.0,57.1641,57.1715,57.0235,57.0531,34900.0
2006-12-29 15:30:00,77.08,77.14,77.04,77.11,27000.0,57.0457,57.0901,57.0161,57.0679,27000.0
2006-12-29 15:35:00,77.11,77.16,77.09,77.11,25400.0,57.0679,57.1049,57.0531,57.0679,25400.0
2006-12-29 15:40:00,77.11,77.11,76.99,77.0,74600.0,57.0679,57.0679,56.9791,56.9865,74600.0
2006-12-29 15:45:00,77.0,77.04,76.98,76.99,65400.0,56.9865,57.0161,56.9717,56.9791,65400.0
2006-12-29 15:50:00,77.0,77.11,77.0,77.06,49800.0,56.9865,57.0679,56.9865,57.0309,49800.0
2006-12-29 15:55:00,77.06,77.07,76.85,76.85,162400.0,57.0309,57.0383,56.8755,56.8755,162400.0
2007-01-03 09:30:00,77.07,77.32,77.0,77.21,150600.0,57.0383,57.2233,56.9865,57.1419,150600.0
2007-01-03 09:35:00,77.23,77.35,77.08,77.35,50300.0,57.1567,57.2455,57.0457,57.2455,50300.0
2007-01-03 09:40:00,77.35,77.61,77.25,77.36,86600.0,57.2455,57.4379,57.1715,57.2529,86600.0
2007-01-03 09:45:00,77.32,77.5,77.25,77.46,49900.0,57.2233,57.3565,57.1715,57.3269,49900.0
2007-01-03 09:50:00,77.46,77.5,77.35,77.46,67200.0,57.3269,57.3565,57.2455,57.3269,67200.0
2007-01-03 09:55:00,77.47,77.5,77.41,77.45,59100.0,57.3343,57.3565,57.2899,57.3195,59100.0
2007-01-03 10:00:00,77.45,77.53,77.41,77.44,46500.0,57.3195,57.3787,57.2899,57.3121,46500.0
2007-01-03 10:05:00,77.44,77.5,77.2,77.39,46100.0,57.3121,57.3565,57.1345,57.2751,46100.0
2007-01-03 10:10:00,77.38,77.47,77.3,77.46,29900.0,57.2677,57.3343,57.2085,57.3269,29900.0
2007-01-03 10:15:00,77.47,77.65,77.43,77.5,71400.0,57.3343,57.4675,57.3047,57.3565,71400.0
2007-01-03 10:20:00,77.5,77.58,77.38,77.52,58900.0,57.3565,57.4157,57.2677,57.3713,58900.0
2007-01-03 10:25:00,77.52,77.59,77.45,77.51,52000.0,57.3713,57.4231,57.3195,57.3639,52000.0
2007-01-03 10:30:00,77.49,77.57,77.46,77.49,37200.0,57.3491,57.4083,57.3269,57.3491,37200.0
2007-01-03 10:35:00,77.49,77.5,77.4,77.49,27200.0,57.3491,57.3565,57.2825,57.3491,27200.0
2007-01-03 10:40:00,77.5,77.6,77.43,77.59,104100.0,57.3565,57.4305,57.3047,57.4231,104100.0
2007-01-03 10:45:00,77.57,77.75,77.54,77.54,40100.0,57.4083,57.5416,57.3861,57.3861,40100.0
2007-01-03 10:50:00,77.54,77.58,77.44,77.51,67300.0,57.3861,57.4157,57.3121,57.3639,67300.0
2007-01-03 10:55:00,77.5,77.54,77.42,77.52,52100.0,57.3565,57.3861,57.2973,57.3713,52100.0
2007-01-03 11:00:00,77.54,77.66,77.48,77.56,45500.0,57.3861,57.4749,57.3417,57.4009,45500.0
2007-01-03 11:05:00,77.57,77.73,77.57,77.71,29700.0,57.4083,57.5268,57.4083,57.5119,29700.0
2007-01-03 11:10:00,77.7,77.71,77.61,77.63,22600.0,57.5045,57.5119,57.4379,57.4527,22600.0
2007-01-03 11:15:00,77.62,77.64,77.56,77.6,48500.0,57.4453,57.4601,57.4009,57.4305,48500.0
2007-01-03 11:20:00,77.6,77.7,77.57,77.62,35900.0,57.4305,57.5045,57.4083,57.4453,35900.0
2007-01-03 11:25:00,77.65,77.65,77.54,77.59,44600.0,57.4675,57.4675,57.3861,57.4231,44600.0
2007-01-03 11:30:00,77.6,77.62,77.51,77.6,39700.0,57.4305,57.4453,57.3639,57.4305,39700.0
2007-01-03 11:35:00,77.6,77.65,77.57,77.63,42800.0,57.4305,57.4675,57.4083,57.4527,42800.0
2007-01-03 11:40:00,77.63,77.67,77.6,77.6,25800.0,57.4527,57.4823,57.4305,57.4305,25800.0
2007-01-03 11:45:00,77.6,77.68,77.6,77.65,18700.0,57.4305,57.4897,57.4305,57.4675,18700.0
2007-01-03 11:50:00,77.64,77.66,77.62,77.63,8500.0,57.4601,57.4749,57.4453,57.4527,8500.0
2007-01-03 11:55:00,77.63,77.67,77.57,77.59,33900.0,57.4527,57.4823,57.4083,57.4231,33900.0
2007-01-03 12:00:00,77.59,77.62,77.54,77.58,36600.0,57.4231,57.4453,57.3861,57.4157,36600.0
2007-01-03 12:05:00,77.58,77.61,77.51,77.53,36300.0,57.4157,57.4379,57.3639,57.3787,36300.0
2007-01-03 12:10:00,77.52,77.56,77.51,77.56,23900.0,57.3713,57.4009,57.3639,57.4009,23900.0
2007-01-03 12:15:00,77.56,77.58,77.5,77.53,33100.0,57.4009,57.4157,57.3565,57.3787,33100.0
2007-01-03 12:20:00,77.51,77.53,77.5,77.52,18100.0,57.3639,57.3787,57.3565,57.3713,18100.0
2007-01-03 12:25:00,77.52,77.53,77.5,77.51,13800.0,57.3713,57.3787,57.3565,57.3639,13800.0
2007-01-03 12:30:00,77.51,77.52,77.49,77.49,20200.0,57.3639,57.3713,57.3491,57.3491,20200.0
2007-01-03 12:35:00,77.49,77.5,77.42,77.43,15800.0,57.3491,57.3565,57.2973,57.3047,15800.0
2007-01-03 12:40:00,77.41,77.5,77.39,77.42,24000.0,57.2899,57.3565,57.2751,57.2973,24000.0
2007-01-03 12:45:00,77.42,77.49,77.41,77.42,16600.0,57.2973,57.3491,57.2899,57.2973,16600.0
2007-01-03 12:50:00,77.43,77.5,77.36,77.38,29400.0,57.3047,57.3565,57.2529,57.2677,29400.0
2007-01-03 12:55:00,77.36,77.47,77.36,77.46,26200.0,57.2529,57.3343,57.2529,57.3269,26200.0
2007-01-03 13:00:00,77.46,77.5,77.39,77.41,34900.0,57.3269,57.3565,57.2751,57.2899,34900.0
2007-01-03 13:05:00,77.39,77.44,77.39,77.44,27100.0,57.2751,57.3121,57.2751,57.3121,27100.0
2007-01-03 13:10:00,77.43,77.43,77.37,77.39,10900.0,57.3047,57.3047,57.2603,57.2751,10900.0
2007-01-03 13:15:00,77.38,77.4,77.34,77.34,14100.0,57.2677,57.2825,57.2381,57.2381,14100.0
2007-01-03 13:20:00,77.35,77.36,77.31,77.32,35100.0,57.2455,57.2529,57.2159,57.2233,35100.0
2007-01-03 13:25:00,77.33,77.34,77.09,77.22,45600.0,57.2307,57.2381,57.0531,57.1493,45600.0
2007-01-03 13:30:00,77.24,77.26,77.17,77.24,36700.0,57.1641,57.1789,57.1123,57.1641,36700.0
2007-01-03 13:35:00,77.2,77.21,77.12,77.15,26400.0,57.1345,57.1419,57.0753,57.0975,26400.0
2007-01-03 13:40:00,77.15,77.18,77.12,77.17,13100.0,57.0975,57.1197,57.0753,57.1123,13100.0
2007-01-03 13:45:00,77.19,77.24,77.11,77.16,40200.0,57.1271,57.1641,57.0679,57.1049,40200.0
2007-01-03 13:50:00,77.16,77.32,77.16,77.32,38100.0,57.1049,57.2233,57.1049,57.2233,38100.0
2007-01-03 13:55:00,77.31,77.36,77.28,77.3,18400.0,57.2159,57.2529,57.1937,57.2085,18400.0
2007-01-03 14:00:00,77.28,77.37,77.09,77.16,32100.0,57.1937,57.2603,57.0531,57.1049,32100.0
2007-01-03 14:05:00,77.17,77.24,77.02,77.16,40100.0,57.1123,57.1641,57.0013,57.1049,40100.0
2007-01-03 14:10:00,77.15,77.3,76.9,77.3,66300.0,57.0975,57.2085,56.9125,57.2085,66300.0
2007-01-03 14:15:00,77.3,77.41,77.11,77.17,67000.0,57.2085,57.2899,57.0679,57.1123,67000.0
2007-01-03 14:20:00,77.16,77.22,77.12,77.12,21900.0,57.1049,57.1493,57.0753,57.0753,21900.0
2007-01-03 14:25:00,77.14,77.29,77.06,77.25,56000.0,57.0901,57.2011,57.0309,57.1715,56000.0
2007-01-03 14:30:00,77.25,77.29,77.16,77.17,21300.0,57.1715,57.2011,57.1049,57.1123,21300.0
2007-01-03 14:35:00,77.19,77.19,77.06,77.13,25500.0,57.1271,57.1271,57.0309,57.0827,25500.0
2007-01-03 14:40:00,77.12,77.15,76.88,76.92,29600.0,57.0753,57.0975,56.8977,56.9273,29600.0
2007-01-03 14:45:00,76.89,76.96,76.65,76.94,44500.0,56.9051,56.9569,56.7275,56.9421,44500.0
2007-01-03 14:50:00,76.94,77.0,76.87,76.9,33800.0,56.9421,56.9865,56.8903,56.9125,33800.0
2007-01-03 14:55:00,76.88,76.9,76.62,76.82,51500.0,56.8977,56.9125,56.7053,56.8533,51500.0
2007-01-03 15:00:00,76.83,76.95,76.79,76.94,23000.0,56.8607,56.9495,56.8311,56.9421,23000.0
2007-01-03 15:05:00,76.94,77.05,76.88,77.05,24600.0,56.9421,57.0235,56.8977,57.0235,24600.0
2007-01-03 15:10:00,77.05,77.13,76.91,76.99,22900.0,57.0235,57.0827,56.9199,56.9791,22900.0
2007-01-03 15:15:00,76.99,77.02,76.93,76.93,18300.0,56.9791,57.0013,56.9347,56.9347,18300.0
2007-01-03 15:20:00,76.93,76.95,76.88,76.93,23300.0,56.9347,56.9495,56.8977,56.9347,23300.0
2007-01-03 15:25:00,76.92,77.02,76.89,76.9,25500.0,56.9273,57.0013,56.9051,56.9125,25500.0
2007-01-03 15:30:00,76.92,77.12,76.88,77.08,25100.0,56.9273,57.0753,56.8977,57.0457,25100.0
2007-01-03 15:35:00,77.09,77.18,77.06,77.14,26700.0,57.0531,57.1197,57.0309,57.0901,26700.0
2007-01-03 15:40:00,77.11,77.16,77.0,77.08,29000.0,57.0679,57.1049,56.9865,57.0457,29000.0
2007-01-03 15:45:00,77.03,77.16,77.02,77.16,25400.0,57.0087,57.1049,57.0013,57.1049,25400.0
2007-01-03 15:50:00,77.16,77.32,77.13,77.31,45500.0,57.1049,57.2233,57.0827,57.2159,45500.0
2007-01-03 15:55:00,77.32,77.35,77.22,77.28,63500.0,57.2233,57.2455,57.1493,57.1937,63500.0
2007-01-04 09:30:00,77.47,77.72,77.05,77.11,66200.0,57.3343,57.5193,57.0235,57.0679,66200.0
2007-01-04 09:35:00,77.12,77.16,76.95,77.01,15000.0,57.0753,57.1049,56.9495,56.9939,15000.0
2007-01-04 09:40:00,77.01,77.26,76.77,77.06,39400.0,56.9939,57.1789,56.8163,57.0309,39400.0
2007-01-04 09:45:00,77.06,77.5,77.03,77.44,30200.0,57.0309,57.3565,57.0087,57.3121,30200.0
2007-01-04 09:50:00,77.44,77.46,77.25,77.29,20800.0,57.3121,57.3269,57.1715,57.2011,20800.0
2007-01-04 09:55:00,77.3,77.39,77.22,77.32,20900.0,57.2085,57.2751,57.1493,57.2233,20900.0
2007-01-04 10:00:00,77.39,77.48,76.95,76.97,41800.0,57.2751,57.3417,56.9495,56.9643,41800.0
2007-01-04 10:05:00,76.98,76.98,76.76,76.77,33900.0,56.9717,56.9717,56.8089,56.8163,33900.0
2007-01-04 10:10:00,76.78,76.87,76.75,76.81,22700.0,56.8237,56.8903,56.8015,56.8459,22700.0
2007-01-04 10:15:00,76.83,76.95,76.78,76.88,18100.0,56.8607,56.9495,56.8237,56.8977,18100.0
2007-01-04 10:20:00,76.88,76.91,76.75,76.75,15300.0,56.8977,56.9199,56.8015,56.8015,15300.0
2007-01-04 10:25:00,76.75,76.77,76.63,76.73,15400.0,56.8015,56.8163,56.7127,56.7867,15400.0
2007-01-04 10:30:00,76.74,76.91,76.68,76.89,28400.0,56.7941,56.9199,56.7497,56.9051,28400.0
2007-01-04 10:35:00,76.86,76.87,76.69,76.7,9500.0,56.8829,56.8903,56.7571,56.7645,9500.0
2007-01-04 10:40:00,76.7,76.82,76.69,76.82,18100.0,56.7645,56.8533,56.7571,56.8533,18100.0
2007-01-04 10:45:00,76.83,76.97,76.82,76.86,30300.0,56.8607,56.9643,56.8533,56.8829,30300.0
2007-01-04 10:50:00,76.86,77.05,76.8,76.94,25300.0,56.8829,57.0235,56.8385,56.9421,25300.0
2007-01-04 10:55:00,76.95,77.01,76.94,77.0,17600.0,56.9495,56.9939,56.9421,56.9865,17600.0
2007-01-04 11:00:00,77.0,77.14,77.0,77.06,17300.0,56.9865,57.0901,56.9865,57.0309,17300.0
2007-01-04 11:05:00,77.07,77.16,77.06,77.08,26300.0,57.0383,57.1049,57.0309,57.0457,26300.0
2007-01-04 11:10:00,77.1,77.12,77.07,77.1,37700.0,57.0605,57.0753,57.0383,57.0605,37700.0
2007-01-04 11:15:00,77.09,77.11,77.05,77.11,14900.0,57.0531,57.0679,57.0235,57.0679,14900.0
2007-01-04 11:20:00,77.11,77.2,77.11,77.2,4400.0,57.0679,57.1345,57.0679,57.1345,4400.0
2007-01-04 11:25:00,77.2,77.27,77.16,77.27,12700.0,57.1345,57.1863,57.1049,57.1863,12700.0
2007-01-04 11:30:00,77.27,77.29,77.25,77.29,7200.0,57.1863,57.2011,57.1715,57.2011,7200.0
2007-01-04 11:35:00,77.28,77.34,77.25,77.26,9200.0,57.1937,57.2381,57.1715,57.1789,9200.0
2007-01-04 11:40:00,77.29,77.44,77.29,77.35,19500.0,57.2011,57.3121,57.2011,57.2455,19500.0
2007-01-04 11:45:00,77.34,77.41,77.3,77.39,10600.0,57.2381,57.2899,57.2085,57.2751,10600.0
2007-01-04 11:50:00,77.38,77.39,77.2,77.21,12600.0,57.2677,57.2751,57.1345,57.1419,12600.0
2007-01-04 11:55:00,77.21,77.21,77.14,77.18,10600.0,57.1419,57.1419,57.0901,57.1197,10600.0
2007-01-04 12:00:00,77.2,77.32,77.17,77.27,18700.0,57.1345,57.2233,57.1123,57.1863,18700.0
2007-01-04 12:05:00,77.28,77.4,77.28,77.36,13900.0,57.1937,57.2825,57.1937,57.2529,13900.0
2007-01-04 12:10:00,77.38,77.39,77.3,77.36,15400.0,57.2677,57.2751,57.2085,57.2529,15400.0
2007-01-04 12:15:00,77.36,77.37,77.33,77.35,8400.0,57.2529,57.2603,57.2307,57.2455,8400.0
2007-01-04 12:20:00,77.34,77.35,77.29,77.34,5100.0,57.2381,57.2455,57.2011,57.2381,5100.0
2007-01-04 12:25:00,77.34,77.37,77.29,77.29,7300.0,57.2381,57.2603,57.2011,57.2011,7300.0
2007-01-04 12:30:00,77.3,77.3,77.22,77.29,9600.0,57.2085,57.2085,57.1493,57.2011,9600.0
2007-01-04 12:35:00,77.29,77.4,77.28,77.39,12900.0,57.2011,57.2825,57.1937,57.2751,12900.0
2007-01-04 12:40:00,77.37,77.38,77.32,77.32,16200.0,57.2603,57.2677,57.2233,57.2233,16200.0
2007-01-04 12:45:00,77.32,77.32,77.12,77.13,17000.0,57.2233,57.2233,57.0753,57.0827,17000.0
2007-01-04 12:50:00,77.14,77.16,77.1,77.13,7500.0,57.0901,57.1049,57.0605,57.0827,7500.0
2007-01-04 12:55:00,77.15,77.26,77.15,77.26,10100.0,57.0975,57.1789,57.0975,57.1789,10100.0
2007-01-04 13:00:00,77.26,77.32,77.25,77.31,6700.0,57.1789,57.2233,57.1715,57.2159,6700.0
2007-01-04 13:05:00,77.31,77.32,77.17,77.21,13400.0,57.2159,57.2233,57.1123,57.1419,13400.0
2007-01-04 13:10:00,77.26,77.27,77.17,77.18,7100.0,57.1789,57.1863,57.1123,57.1197,7100.0
2007-01-04 13:15:00,77.19,77.25,77.19,77.25,4300.0,57.1271,57.1715,57.1271,57.1715,4300.0
2007-01-04 13:20:00,77.21,77.26,77.09,77.09,11400.0,57.1419,57.1789,57.0531,57.0531,11400.0
2007-01-04 13:25:00,77.1,77.11,77.02,77.11,16400.0,57.0605,57.0679,57.0013,57.0679,16400.0
2007-01-04 13:30:00,77.1,77.12,77.03,77.11,10700.0,57.0605,57.0753,57.0087,57.0679,10700.0
2007-01-04 13:35:00,77.12,77.25,77.1,77.15,14300.0,57.0753,57.1715,57.0605,57.0975,14300.0
2007-01-04 13:40:00,77.11,77.11,76.93,76.93,11300.0,57.0679,57.0679,56.9347,56.9347,11300.0
2007-01-04 13:45:00,76.93,76.93,76.81,76.86,24200.0,56.9347,56.9347,56.8459,56.8829,24200.0
2007-01-04 13:50:00,76.89,76.96,76.88,76.93,10100.0,56.9051,56.9569,56.8977,56.9347,10100.0
2007-01-04 13:55:00,76.94,76.99,76.9,76.97,17800.0,56.9421,56.9791,56.9125,56.9643,17800.0
2007-01-04 14:00:00,76.99,77.14,76.98,77.12,10400.0,56.9791,57.0901,56.9717,57.0753,10400.0
2007-01-04 14:05:00,77.11,77.11,76.95,76.96,12700.0,57.0679,57.0679,56.9495,56.9569,12700.0
2007-01-04 14:10:00,76.96,77.07,76.88,76.97,17700.0,56.9569,57.0383,56.8977,56.9643,17700.0
2007-01-04 14:15:00,76.97,77.09,76.97,77.07,8000.0,56.9643,57.0531,56.9643,57.0383,8000.0
2007-01-04 14:20:00,77.08,77.09,76.97,76.98,14400.0,57.0457,57.0531,56.9643,56.9717,14400.0
2007-01-04 14:25:00,76.99,77.02,76.92,76.98,17600.0,56.9791,57.0013,56.9273,56.9717,17600.0
2007-01-04 14:30:00,77.01,77.09,77.0,77.01,19700.0,56.9939,57.0531,56.9865,56.9939,19700.0
2007-01-04 14:35:00,77.0,77.05,76.92,76.93,16400.0,56.9865,57.0235,56.9273,56.9347,16400.0
2007-01-04 14:40:00,76.93,77.07,76.93,76.98,16300.0,56.9347,57.0383,56.9347,56.9717,16300.0
2007-01-04 14:45:00,76.99,77.1,76.96,77.1,8500.0,56.9791,57.0605,56.9569,57.0605,8500.0
2007-01-04 14:50:00,77.1,77.2,77.08,77.14,21400.0,57.0605,57.1345,57.0457,57.0901,21400.0
2007-01-04 14:55:00,77.14,77.22,77.13,77.17,7900.0,57.0901,57.1493,57.0827,57.1123,7900.0
2007-01-04 15:00:00,77.22,77.25,77.1,77.14,17800.0,57.1493,57.1715,57.0605,57.0901,17800.0
2007-01-04 15:05:00,77.13,77.16,77.1,77.15,19000.0,57.0827,57.1049,57.0605,57.0975,19000.0
2007-01-04 15:10:00,77.15,77.26,77.15,77.2,27400.0,57.0975,57.1789,57.0975,57.1345,27400.0
2007-01-04 15:15:00,77.2,77.2,77.1,77.13,22500.0,57.1345,57.1345,57.0605,57.0827,22500.0
2007-01-04 15:20:00,77.14,77.17,77.09,77.17,17900.0,57.0901,57.1123,57.0531,57.1123,17900.0
2007-01-04 15:25:00,77.17,77.21,77.12,77.16,18700.0,57.1123,57.1419,57.0753,57.1049,18700.0
2007-01-04 15:30:00,77.15,77.32,77.15,77.25,21400.0,57.0975,57.2233,57.0975,57.1715,21400.0
2007-01-04 15:35:00,77.25,77.32,77.2,77.32,19100.0,57.1715,57.2233,57.1345,57.2233,19100.0
2007-01-04 15:40:00,77.32,77.4,77.32,77.36,24900.0,57.2233,57.2825,57.2233,57.2529,24900.0
2007-01-04 15:45:00,77.34,77.38,77.26,77.27,24000.0,57.2381,57.2677,57.1789,57.1863,24000.0
2007-01-04 15:50:00,77.26,77.3,77.24,77.27,15900.0,57.1789,57.2085,57.1641,57.1863,15900.0
2007-01-04 15:55:00,77.27,77.29,77.19,77.21,33000.0,57.1863,57.2011,57.1271,57.1419,33000.0
2007-01-05 09:30:00,77.16,77.16,76.89,77.01,34000.0,57.1049,57.1049,56.9051,56.9939,34000.0
2007-01-05 09:35:00,77.0,77.0,76.8,76.87,28000.0,56.9865,56.9865,56.8385,56.8903,28000.0
2007-01-05 09:40:00,76.87,76.89,76.5,76.57,59700.0,56.8903,56.9051,56.6164,56.6683,59700.0
2007-01-05 09:45:00,76.57,76.81,76.53,76.76,19400.0,56.6683,56.8459,56.6386,56.8089,19400.0
2007-01-05 09:50:00,76.75,76.84,76.58,76.77,24100.0,56.8015,56.8681,56.6757,56.8163,24100.0
2007-01-05 09:55:00,76.76,76.77,76.55,76.65,32300.0,56.8089,56.8163,56.6535,56.7275,32300.0
2007-01-05 10:00:00,76.66,76.89,76.64,76.88,17800.0,56.7349,56.9051,56.7201,56.8977,17800.0
2007-01-05 10:05:00,76.88,76.89,76.75,76.75,15800.0,56.8977,56.9051,56.8015,56.8015,15800.0
2007-01-05 10:10:00,76.79,76.9,76.64,76.88,25800.0,56.8311,56.9125,56.7201,56.8977,25800.0
2007-01-05 10:15:00,76.88,77.08,76.88,77.07,29300.0,56.8977,57.0457,56.8977,57.0383,29300.0
2007-01-05 10:20:00,77.07,77.15,77.0,77.13,29000.0,57.0383,57.0975,56.9865,57.0827,29000.0
2007-01-05 10:25:00,77.12,77.14,77.01,77.11,17800.0,57.0753,57.0901,56.9939,57.0679,17800.0
2007-01-05 10:30:00,77.12,77.12,77.01,77.04,25300.0,57.0753,57.0753,56.9939,57.0161,25300.0
2007-01-05 10:35:00,77.03,77.13,76.96,77.12,29100.0,57.0087,57.0827,56.9569,57.0753,29100.0
2007-01-05 10:40:00,77.14,77.23,77.14,77.23,11900.0,57.0901,57.1567,57.0901,57.1567,11900.0
2007-01-05 10:45:00,77.21,77.31,77.14,77.29,25500.0,57.1419,57.2159,57.0901,57.2011,25500.0
2007-01-05 10:50:00,77.29,77.29,77.13,77.24,28000.0,57.2011,57.2011,57.0827,57.1641,28000.0
2007-01-05 10:55:00,77.23,77.24,77.11,77.11,16500.0,57.1567,57.1641,57.0679,57.0679,16500.0
2007-01-05 11:00:00,77.12,77.29,77.08,77.24,33000.0,57.0753,57.2011,57.0457,57.1641,33000.0
2007-01-05 11:05:00,77.24,77.26,77.05,77.05,33900.0,57.1641,57.1789,57.0235,57.0235,33900.0
2007-01-05 11:10:00,77.02,77.15,77.0,77.12,55500.0,57.0013,57.0975,56.9865,57.0753,55500.0
2007-01-05 11:15:00,77.1,77.11,77.05,77.11,31200.0,57.0605,57.0679,57.0235,57.0679,31200.0
2007-01-05 11:20:00,77.1,77.17,76.96,77.17,44600.0,57.0605,57.1123,56.9569,57.1123,44600.0
2007-01-05 11:25:00,77.17,77.2,76.95,76.95,35400.0,57.1123,57.1345,56.9495,56.9495,35400.0
2007-01-05 11:30:00,76.95,76.99,76.78,76.97,43800.0,56.9495,56.9791,56.8237,56.9643,43800.0
2007-01-05 11:35:00,76.96,77.12,76.95,77.11,20200.0,56.9569,57.0753,56.9495,57.0679,20200.0
2007-01-05 11:40:00,77.11,77.31,77.05,77.27,53900.0,57.0679,57.2159,57.0235,57.1863,53900.0
2007-01-05 11:45:00,77.25,77.26,77.22,77.25,12300.0,57.1715,57.1789,57.1493,57.1715,12300.0
2007-01-05 11:50:00,77.24,77.25,77.21,77.23,13600.0,57.1641,57.1715,57.1419,57.1567,13600.0
2007-01-05 11:55:00,77.22,77.26,77.21,77.25,58300.0,57.1493,57.1789,57.1419,57.1715,58300.0
2007-01-05 12:00:00,77.25,77.32,77.19,77.32,43400.0,57.1715,57.2233,57.1271,57.2233,43400.0
2007-01-05 12:05:00,77.31,77.43,77.31,77.42,21700.0,57.2159,57.3047,57.2159,57.2973,21700.0
2007-01-05 12:10:00,77.41,77.48,77.4,77.42,36700.0,57.2899,57.3417,57.2825,57.2973,36700.0
2007-01-05 12:15:00,77.42,77.46,77.39,77.39,23900.0,57.2973,57.3269,57.2751,57.2751,23900.0
2007-01-05 12:20:00,77.41,77.42,77.34,77.37,9800.0,57.2899,57.2973,57.2381,57.2603,9800.0
2007-01-05 12:25:00,77.34,77.35,77.3,77.31,17600.0,57.2381,57.2455,57.2085,57.2159,17600.0
2007-01-05 12:30:00,77.31,77.31,77.24,77.24,10700.0,57.2159,57.2159,57.1641,57.1641,10700.0
2007-01-05 12:35:00,77.26,77.26,77.17,77.21,15600.0,57.1789,57.1789,57.1123,57.1419,15600.0
2007-01-05 12:40:00,77.21,77.28,77.21,77.28,36800.0,57.1419,57.1937,57.1419,57.1937,36800.0
2007-01-05 12:45:00,77.26,77.29,77.25,77.25,23300.0,57.1789,57.2011,57.1715,57.1715,23300.0
2007-01-05 12:50:00,77.25,77.27,77.24,77.25,12800.0,57.1715,57.1863,57.1641,57.1715,12800.0
2007-01-05 12:55:00,77.24,77.24,77.19,77.2,14000.0,57.1641,57.1641,57.1271,57.1345,14000.0
2007-01-05 13:00:00,77.21,77.21,77.08,77.09,22500.0,57.1419,57.1419,57.0457,57.0531,22500.0
2007-01-05 13:05:00,77.09,77.15,77.08,77.14,23700.0,57.0531,57.0975,57.0457,57.0901,23700.0
2007-01-05 13:10:00,77.16,77.2,77.15,77.2,12100.0,57.1049,57.1345,57.0975,57.1345,12100.0
2007-01-05 13:15:00,77.2,77.28,77.17,77.26,17100.0,57.1345,57.1937,57.1123,57.1789,17100.0
2007-01-05 13:20:00,77.26,77.31,77.23,77.29,23500.0,57.1789,57.2159,57.1567,57.2011,23500.0
2007-01-05 13:25:00,77.28,77.38,77.23,77.24,22300.0,57.1937,57.2677,57.1567,57.1641,22300.0
2007-01-05 13:30:00,77.23,77.25,77.15,77.24,35600.0,57.1567,57.1715,57.0975,57.1641,35600.0
2007-01-05 13:35:00,77.24,77.32,77.23,77.28,34400.0,57.1641,57.2233,57.1567,57.1937,34400.0
2007-01-05 13:40:00,77.28,77.37,77.28,77.32,17400.0,57.1937,57.2603,57.1937,57.2233,17400.0
2007-01-05 13:45:00,77.32,77.43,77.28,77.4,26500.0,57.2233,57.3047,57.1937,57.2825,26500.0
2007-01-05 13:50:00,77.39,77.48,77.38,77.4,34100.0,57.2751,57.3417,57.2677,57.2825,34100.0
2007-01-05 13:55:00,77.41,77.5,77.4,77.5,39800.0,57.2899,57.3565,57.2825,57.3565,39800.0
2007-01-05 14:00:00,77.5,77.5,77.46,77.47,20200.0,57.3565,57.3565,57.3269,57.3343,20200.0
2007-01-05 14:05:00,77.47,77.5,77.39,77.39,32600.0,57.3343,57.3565,57.2751,57.2751,32600.0
2007-01-05 14:10:00,77.39,77.39,77.23,77.23,18600.0,57.2751,57.2751,57.1567,57.1567,18600.0
2007-01-05 14:15:00,77.24,77.28,77.18,77.22,19400.0,57.1641,57.1937,57.1197,57.1493,19400.0
2007-01-05 14:20:00,77.22,77.28,77.2,77.27,10300.0,57.1493,57.1937,57.1345,57.1863,10300.0
2007-01-05 14:25:00,77.27,77.37,77.18,77.37,59200.0,57.1863,57.2603,57.1197,57.2603,59200.0
2007-01-05 14:30:00,77.37,77.44,77.37,77.4,14800.0,57.2603,57.3121,57.2603,57.2825,14800.0
2007-01-05 14:35:00,77.4,77.4,77.28,77.28,20400.0,57.2825,57.2825,57.1937,57.1937,20400.0
2007-01-05 14:40:00,77.28,77.29,77.19,77.25,15100.0,57.1937,57.2011,57.1271,57.1715,15100.0
2007-01-05 14:45:00,77.25,77.38,77.25,77.36,14000.0,57.1715,57.2677,57.1715,57.2529,14000.0
2007-01-05 14:50:00,77.37,77.45,77.25,77.31,12700.0,57.2603,57.3195,57.1715,57.2159,12700.0
2007-01-05 14:55:00,77.32,77.36,77.12,77.15,39700.0,57.2233,57.2529,57.0753,57.0975,39700.0
2007-01-05 15:00:00,77.16,77.19,77.09,77.17,26200.0,57.1049,57.1271,57.0531,57.1123,26200.0
2007-01-05 15:05:00,77.16,77.27,77.11,77.23,26400.0,57.1049,57.1863,57.0679,57.1567,26400.0
2007-01-05 15:10:00,77.2,77.2,77.09,77.13,18500.0,57.1345,57.1345,57.0531,57.0827,18500.0
2007-01-05 15:15:00,77.13,77.14,77.08,77.14,14800.0,57.0827,57.0901,57.0457,57.0901,14800.0
2007-01-05 15:20:00,77.14,77.22,77.1,77.18,22500.0,57.0901,57.1493,57.0605,57.1197,22500.0
2007-01-05 15:25:00,77.2,77.36,77.18,77.32,16600.0,57.1345,57.2529,57.1197,57.2233,16600.0
2007-01-05 15:30:00,77.32,77.4,77.3,77.37,26000.0,57.2233,57.2825,57.2085,57.2603,26000.0
2007-01-05 15:35:00,77.36,77.38,77.23,77.3,32200.0,57.2529,57.2677,57.1567,57.2085,32200.0
2007-01-05 15:40:00,77.28,77.35,77.28,77.32,22000.0,57.1937,57.2455,57.1937,57.2233,22000.0
2007-01-05 15:45:00,77.33,77.41,77.25,77.3,24400.0,57.2307,57.2899,57.1715,57.2085,24400.0
2007-01-05 15:50:00,77.3,77.33,77.16,77.23,38300.0,57.2085,57.2307,57.1049,57.1567,38300.0
2007-01-05 15:55:00,77.24,77.28,77.18,77.22,37100.0,57.1641,57.1937,57.1197,57.1493,37100.0
2007-01-08 09:30:00,77.24,77.27,77.15,77.15,39600.0,57.1641,57.1863,57.0975,57.0975,39600.0
2007-01-08 09:35:00,77.15,77.15,76.53,76.64,43400.0,57.0975,57.0975,56.6386,56.7201,43400.0
2007-01-08 09:40:00,76.64,76.77,76.55,76.72,30100.0,56.7201,56.8163,56.6535,56.7793,30100.0
2007-01-08 09:45:00,76.73,76.93,76.63,76.78,33800.0,56.7867,56.9347,56.7127,56.8237,33800.0
2007-01-08 09:50:00,76.79,76.81,76.64,76.74,19500.0,56.8311,56.8459,56.7201,56.7941,19500.0
2007-01-08 09:55:00,76.76,76.79,76.63,76.75,29300.0,56.8089,56.8311,56.7127,56.8015,29300.0
2007-01-08 10:00:00,76.76,76.79,76.65,76.68,27300.0,56.8089,56.8311,56.7275,56.7497,27300.0
2007-01-08 10:05:00,76.69,76.78,76.62,76.71,35100.0,56.7571,56.8237,56.7053,56.7719,35100.0
2007-01-08 10:10:00,76.71,76.71,76.57,76.63,16500.0,56.7719,56.7719,56.6683,56.7127,16500.0
2007-01-08 10:15:00,76.63,76.65,76.49,76.63,51000.0,56.7127,56.7275,56.609,56.7127,51000.0
2007-01-08 10:20:00,76.6,76.71,76.6,76.71,18100.0,56.6905,56.7719,56.6905,56.7719,18100.0
2007-01-08 10:25:00,76.71,76.72,76.58,76.58,17100.0,56.7719,56.7793,56.6757,56.6757,17100.0
2007-01-08 10:30:00,76.58,76.85,76.58,76.85,19800.0,56.6757,56.8755,56.6757,56.8755,19800.0
2007-01-08 10:35:00,76.85,77.01,76.85,76.92,42700.0,56.8755,56.9939,56.8755,56.9273,42700.0
2007-01-08 10:40:00,76.93,77.35,76.93,77.31,31700.0,56.9347,57.2455,56.9347,57.2159,31700.0
2007-01-08 10:45:00,77.31,77.31,77.08,77.22,27100.0,57.2159,57.2159,57.0457,57.1493,27100.0
2007-01-08 10:50:00,77.26,77.3,77.25,77.26,24000.0,57.1789,57.2085,57.1715,57.1789,24000.0
2007-01-08 10:55:00,77.27,77.3,77.22,77.24,55100.0,57.1863,57.2085,57.1493,57.1641,55100.0
2007-01-08 11:00:00,77.24,77.32,77.22,77.32,40300.0,57.1641,57.2233,57.1493,57.2233,40300.0
2007-01-08 11:05:00,77.34,77.35,77.15,77.2,32200.0,57.2381,57.2455,57.0975,57.1345,32200.0
2007-01-08 11:10:00,77.21,77.24,77.15,77.18,19200.0,57.1419,57.1641,57.0975,57.1197,19200.0
2007-01-08 11:15:00,77.16,77.3,77.16,77.3,34900.0,57.1049,57.2085,57.1049,57.2085,34900.0
2007-01-08 11:20:00,77.31,77.47,77.3,77.39,74800.0,57.2159,57.3343,57.2085,57.2751,74800.0
2007-01-08 11:25:00,77.39,77.4,77.3,77.3,20200.0,57.2751,57.2825,57.2085,57.2085,20200.0
2007-01-08 11:30:00,77.32,77.32,77.26,77.3,10300.0,57.2233,57.2233,57.1789,57.2085,10300.0
2007-01-08 11:35:00,77.3,77.32,77.24,77.25,24200.0,57.2085,57.2233,57.1641,57.1715,24200.0
2007-01-08 11:40:00,77.25,77.34,77.25,77.29,21400.0,57.1715,57.2381,57.1715,57.2011,21400.0
2007-01-08 11:45:00,77.31,77.36,77.26,77.26,27500.0,57.2159,57.2529,57.1789,57.1789,27500.0
2007-01-08 11:50:00,77.26,77.32,77.26,77.3,13700.0,57.1789,57.2233,57.1789,57.2085,13700.0
2007-01-08 11:55:00,77.28,77.33,77.2,77.21,32800.0,57.1937,57.2307,57.1345,57.1419,32800.0
2007-01-08 12:00:00,77.19,77.21,77.13,77.17,18600.0,57.1271,57.1419,57.0827,57.1123,18600.0
2007-01-08 12:05:00,77.17,77.2,77.14,77.14,14700.0,57.1123,57.1345,57.0901,57.0901,14700.0
2007-01-08 12:10:00,77.14,77.19,77.13,77.17,7900.0,57.0901,57.1271,57.0827,57.1123,7900.0
2007-01-08 12:15:00,77.15,77.24,77.08,77.2,37200.0,57.0975,57.1641,57.0457,57.1345,37200.0
2007-01-08 12:20:00,77.19,77.2,77.09,77.09,6500.0,57.1271,57.1345,57.0531,57.0531,6500.0
2007-01-08 12:25:00,77.09,77.15,77.07,77.12,8100.0,57.0531,57.0975,57.0383,57.0753,8100.0
2007-01-08 12:30:00,77.11,77.2,77.11,77.17,24200.0,57.0679,57.1345,57.0679,57.1123,24200.0
2007-01-08 12:35:00,77.19,77.19,77.07,77.07,9400.0,57.1271,57.1271,57.0383,57.0383,9400.0
2007-01-08 12:40:00,77.09,77.11,77.03,77.03,16400.0,57.0531,57.0679,57.0087,57.0087,16400.0
2007-01-08 12:45:00,77.02,77.08,76.97,77.03,21800.0,57.0013,57.0457,56.9643,57.0087,21800.0
2007-01-08 12:50:00,77.05,77.1,77.01,77.09,20100.0,57.0235,57.0605,56.9939,57.0531,20100.0
2007-01-08 12:55:00,77.09,77.15,77.07,77.07,17500.0,57.0531,57.0975,57.0383,57.0383,17500.0
2007-01-08 13:00:00,77.09,77.09,76.86,76.92,18700.0,57.0531,57.0531,56.8829,56.9273,18700.0
2007-01-08 13:05:00,76.91,76.98,76.91,76.95,5600.0,56.9199,56.9717,56.9199,56.9495,5600.0
2007-01-08 13:10:00,76.95,76.96,76.9,76.91,14100.0,56.9495,56.9569,56.9125,56.9199,14100.0
2007-01-08 13:15:00,76.92,76.99,76.89,76.97,16000.0,56.9273,56.9791,56.9051,56.9643,16000.0
2007-01-08 13:20:00,76.95,77.14,76.94,77.08,15100.0,56.9495,57.0901,56.9421,57.0457,15100.0
2007-01-08 13:25:00,77.07,77.1,77.05,77.09,8100.0,57.0383,57.0605,57.0235,57.0531,8100.0
2007-01-08 13:30:00,77.09,77.19,77.09,77.17,11200.0,57.0531,57.1271,57.0531,57.1123,11200.0
2007-01-08 13:35:00,77.16,77.32,77.16,77.22,20600.0,57.1049,57.2233,57.1049,57.1493,20600.0
2007-01-08 13:40:00,77.23,77.35,77.23,77.29,14400.0,57.1567,57.2455,57.1567,57.2011,14400.0
2007-01-08 13:45:00,77.28,77.44,77.25,77.44,24900.0,57.1937,57.3121,57.1715,57.3121,24900.0
2007-01-08 13:50:00,77.44,77.44,77.34,77.41,26400.0,57.3121,57.3121,57.2381,57.2899,26400.0
2007-01-08 13:55:00,77.41,77.44,77.37,77.38,23000.0,57.2899,57.3121,57.2603,57.2677,23000.0
2007-01-08 14:00:00,77.37,77.39,77.16,77.21,25800.0,57.2603,57.2751,57.1049,57.1419,25800.0
2007-01-08 14:05:00,77.24,77.36,77.2,77.34,31500.0,57.1641,57.2529,57.1345,57.2381,31500.0
2007-01-08 14:10:00,77.34,77.35,77.2,77.28,21100.0,57.2381,57.2455,57.1345,57.1937,21100.0
2007-01-08 14:15:00,77.28,77.34,77.22,77.23,19900.0,57.1937,57.2381,57.1493,57.1567,19900.0
2007-01-08 14:20:00,77.23,77.28,77.22,77.25,15100.0,57.1567,57.1937,57.1493,57.1715,15100.0
2007-01-08 14:25:00,77.24,77.26,77.16,77.18,22700.0,57.1641,57.1789,57.1049,57.1197,22700.0
2007-01-08 14:30:00,77.19,77.21,77.12,77.12,8100.0,57.1271,57.1419,57.0753,57.0753,8100.0
2007-01-08 14:35:00,77.13,77.19,77.1,77.19,17300.0,57.0827,57.1271,57.0605,57.1271,17300.0
2007-01-08 14:40:00,77.18,77.2,77.12,77.12,13800.0,57.1197,57.1345,57.0753,57.0753,13800.0
2007-01-08 14:45:00,77.13,77.17,77.05,77.1,33200.0,57.0827,57.1123,57.0235,57.0605,33200.0
2007-01-08 14:50:00,77.11,77.25,77.09,77.23,24000.0,57.0679,57.1715,57.0531,57.1567,24000.0
2007-01-08 14:55:00,77.24,77.27,77.2,77.27,22200.0,57.1641,57.1863,57.1345,57.1863,22200.0
2007-01-08 15:00:00,77.25,77.29,77.21,77.25,39000.0,57.1715,57.2011,57.1419,57.1715,39000.0
2007-01-08 15:05:00,77.25,77.32,77.2,77.27,20800.0,57.1715,57.2233,57.1345,57.1863,20800.0
2007-01-08 15:10:00,77.27,77.4,77.19,77.32,28000.0,57.1863,57.2825,57.1271,57.2233,28000.0
2007-01-08 15:15:00,77.31,77.34,77.17,77.24,25300.0,57.2159,57.2381,57.1123,57.1641,25300.0
2007-01-08 15:20:00,77.24,77.31,77.22,77.26,29200.0,57.1641,57.2159,57.1493,57.1789,29200.0
2007-01-08 15:25:00,77.26,77.29,77.23,77.25,18300.0,57.1789,57.2011,57.1567,57.1715,18300.0
2007-01-08 15:30:00,77.24,77.4,77.24,77.4,27800.0,57.1641,57.2825,57.1641,57.2825,27800.0
2007-01-08 15:35:00,77.4,77.4,77.23,77.27,45100.0,57.2825,57.2825,57.1567,57.1863,45100.0
2007-01-08 15:40:00,77.27,77.35,77.26,77.31,36400.0,57.1863,57.2455,57.1789,57.2159,36400.0
2007-01-08 15:45:00,77.31,77.38,77.31,77.37,26300.0,57.2159,57.2677,57.2159,57.2603,26300.0
2007-01-08 15:50:00,77.37,77.4,77.34,77.4,43300.0,57.2603,57.2825,57.2381,57.2825,43300.0
2007-01-08 15:55:00,77.39,77.4,77.35,77.38,34600.0,57.2751,57.2825,57.2455,57.2677,34600.0
2007-01-09 09:30:00,77.68,77.7,77.22,77.34,64500.0,57.4897,57.5045,57.1493,57.2381,64500.0
2007-01-09 09:35:00,77.35,77.6,77.35,77.56,47800.0,57.2455,57.4305,57.2455,57.4009,47800.0
2007-01-09 09:40:00,77.56,77.58,77.43,77.47,34100.0,57.4009,57.4157,57.3047,57.3343,34100.0
2007-01-09 09:45:00,77.47,77.5,77.38,77.46,16900.0,57.3343,57.3565,57.2677,57.3269,16900.0
2007-01-09 09:50:00,77.45,77.47,77.31,77.34,39100.0,57.3195,57.3343,57.2159,57.2381,39100.0
2007-01-09 09:55:00,77.32,77.34,77.26,77.3,36400.0,57.2233,57.2381,57.1789,57.2085,36400.0
2007-01-09 10:00:00,77.3,77.36,77.1,77.22,34800.0,57.2085,57.2529,57.0605,57.1493,34800.0
2007-01-09 10:05:00,77.22,77.22,77.15,77.19,19800.0,57.1493,57.1493,57.0975,57.1271,19800.0
2007-01-09 10:10:00,77.16,77.16,77.06,77.13,25900.0,57.1049,57.1049,57.0309,57.0827,25900.0
2007-01-09 10:15:00,77.13,77.24,77.11,77.13,22900.0,57.0827,57.1641,57.0679,57.0827,22900.0
2007-01-09 10:20:00,77.07,77.16,77.07,77.13,21000.0,57.0383,57.1049,57.0383,57.0827,21000.0
2007-01-09 10:25:00,77.15,77.2,77.09,77.16,28600.0,57.0975,57.1345,57.0531,57.1049,28600.0
2007-01-09 10:30:00,77.15,77.22,77.1,77.14,25900.0,57.0975,57.1493,57.0605,57.0901,25900.0
2007-01-09 10:35:00,77.14,77.22,77.11,77.15,28000.0,57.0901,57.1493,57.0679,57.0975,28000.0
2007-01-09 10:40:00,77.15,77.15,77.06,77.07,12400.0,57.0975,57.0975,57.0309,57.0383,12400.0
2007-01-09 10:45:00,77.07,77.08,77.01,77.01,16300.0,57.0383,57.0457,56.9939,56.9939,16300.0
2007-01-09 10:50:00,77.01,77.03,76.84,77.03,35000.0,56.9939,57.0087,56.8681,57.0087,35000.0
2007-01-09 10:55:00,77.04,77.14,77.0,77.03,21400.0,57.0161,57.0901,56.9865,57.0087,21400.0
2007-01-09 11:00:00,77.04,77.08,77.0,77.05,15300.0,57.0161,57.0457,56.9865,57.0235,15300.0
2007-01-09 11:05:00,77.04,77.05,77.0,77.02,20900.0,57.0161,57.0235,56.9865,57.0013,20900.0
2007-01-09 11:10:00,77.02,77.03,76.92,76.92,13900.0,57.0013,57.0087,56.9273,56.9273,13900.0
2007-01-09 11:15:00,76.93,76.93,76.73,76.74,30100.0,56.9347,56.9347,56.7867,56.7941,30100.0
2007-01-09 11:20:00,76.74,76.8,76.68,76.76,30400.0,56.7941,56.8385,56.7497,56.8089,30400.0
2007-01-09 11:25:00,76.76,76.77,76.65,76.68,22600.0,56.8089,56.8163,56.7275,56.7497,22600.0
2007-01-09 11:30:00,76.68,76.74,76.65,76.65,26300.0,56.7497,56.7941,56.7275,56.7275,26300.0
2007-01-09 11:35:00,76.65,76.69,76.6,76.63,17300.0,56.7275,56.7571,56.6905,56.7127,17300.0
2007-01-09 11:40:00,76.63,76.63,76.5,76.53,47100.0,56.7127,56.7127,56.6164,56.6386,47100.0
2007-01-09 11:45:00,76.53,76.55,76.38,76.51,51900.0,56.6386,56.6535,56.5276,56.6238,51900.0
2007-01-09 11:50:00,76.48,76.53,76.47,76.51,15300.0,56.6016,56.6386,56.5942,56.6238,15300.0
2007-01-09 11:55:00,76.51,76.51,76.35,76.45,31400.0,56.6238,56.6238,56.5054,56.5794,31400.0
2007-01-09 12:00:00,76.45,76.5,76.45,76.47,26900.0,56.5794,56.6164,56.5794,56.5942,26900.0
2007-01-09 12:05:00,76.47,76.51,76.4,76.5,22400.0,56.5942,56.6238,56.5424,56.6164,22400.0
2007-01-09 12:10:00,76.5,76.54,76.49,76.52,27400.0,56.6164,56.6461,56.609,56.6312,27400.0
2007-01-09 12:15:00,76.52,76.56,76.47,76.47,20900.0,56.6312,56.6609,56.5942,56.5942,20900.0
2007-01-09 12:20:00,76.45,76.46,76.36,76.38,12900.0,56.5794,56.5868,56.5128,56.5276,12900.0
2007-01-09 12:25:00,76.38,76.47,76.3,76.42,28500.0,56.5276,56.5942,56.4684,56.5572,28500.0
2007-01-09 12:30:00,76.41,76.48,76.35,76.48,43900.0,56.5498,56.6016,56.5054,56.6016,43900.0
2007-01-09 12:35:00,76.47,76.52,76.43,76.5,114700.0,56.5942,56.6312,56.5646,56.6164,114700.0
2007-01-09 12:40:00,76.51,76.61,76.45,76.58,36500.0,56.6238,56.6979,56.5794,56.6757,36500.0
2007-01-09 12:45:00,76.59,76.63,76.47,76.5,13400.0,56.6831,56.7127,56.5942,56.6164,13400.0
2007-01-09 12:50:00,76.48,76.56,76.43,76.43,32600.0,56.6016,56.6609,56.5646,56.5646,32600.0
2007-01-09 12:55:00,76.43,76.54,76.42,76.47,49600.0,56.5646,56.6461,56.5572,56.5942,49600.0
2007-01-09 13:00:00,76.5,76.52,76.41,76.43,19100.0,56.6164,56.6312,56.5498,56.5646,19100.0
2007-01-09 13:05:00,76.43,76.57,76.4,76.52,25200.0,56.5646,56.6683,56.5424,56.6312,25200.0
2007-01-09 13:10:00,76.49,76.65,76.49,76.63,22200.0,56.609,56.7275,56.609,56.7127,22200.0
2007-01-09 13:15:00,76.63,76.66,76.54,76.54,31600.0,56.7127,56.7349,56.6461,56.6461,31600.0
2007-01-09 13:20:00,76.55,76.58,76.41,76.51,23700.0,56.6535,56.6757,56.5498,56.6238,23700.0
2007-01-09 13:25:00,76.51,76.53,76.41,76.49,20100.0,56.6238,56.6386,56.5498,56.609,20100.0
2007-01-09 13:30:00,76.46,76.49,76.4,76.47,15900.0,56.5868,56.609,56.5424,56.5942,15900.0
2007-01-09 13:35:00,76.48,76.55,76.45,76.51,13300.0,56.6016,56.6535,56.5794,56.6238,13300.0
2007-01-09 13:40:00,76.51,76.56,76.46,76.54,10900.0,56.6238,56.6609,56.5868,56.6461,10900.0
2007-01-09 13:45:00,76.58,76.61,76.52,76.53,16600.0,56.6757,56.6979,56.6312,56.6386,16600.0
2007-01-09 13:50:00,76.54,76.56,76.47,76.5,13500.0,56.6461,56.6609,56.5942,56.6164,13500.0
2007-01-09 13:55:00,76.5,76.55,76.48,76.51,10900.0,56.6164,56.6535,56.6016,56.6238,10900.0
2007-01-09 14:00:00,76.5,76.75,76.5,76.72,26000.0,56.6164,56.8015,56.6164,56.7793,26000.0
2007-01-09 14:05:00,76.73,76.8,76.68,76.78,24200.0,56.7867,56.8385,56.7497,56.8237,24200.0
2007-01-09 14:10:00,76.77,76.82,76.72,76.72,24700.0,56.8163,56.8533,56.7793,56.7793,24700.0
2007-01-09 14:15:00,76.72,76.72,76.59,76.66,17000.0,56.7793,56.7793,56.6831,56.7349,17000.0
2007-01-09 14:20:00,76.67,76.68,76.52,76.54,18100.0,56.7423,56.7497,56.6312,56.6461,18100.0
2007-01-09 14:25:00,76.54,76.58,76.52,76.55,9900.0,56.6461,56.6757,56.6312,56.6535,9900.0
2007-01-09 14:30:00,76.56,76.57,76.5,76.51,9600.0,56.6609,56.6683,56.6164,56.6238,9600.0
2007-01-09 14:35:00,76.52,76.65,76.51,76.65,9100.0,56.6312,56.7275,56.6238,56.7275,9100.0
2007-01-09 14:40:00,76.67,76.68,76.63,76.65,10800.0,56.7423,56.7497,56.7127,56.7275,10800.0
2007-01-09 14:45:00,76.63,76.73,76.63,76.73,9200.0,56.7127,56.7867,56.7127,56.7867,9200.0
2007-01-09 14:50:00,76.72,76.76,76.65,76.66,16500.0,56.7793,56.8089,56.7275,56.7349,16500.0
2007-01-09 14:55:00,76.66,76.72,76.59,76.63,27400.0,56.7349,56.7793,56.6831,56.7127,27400.0
2007-01-09 15:00:00,76.62,76.66,76.55,76.61,16400.0,56.7053,56.7349,56.6535,56.6979,16400.0
2007-01-09 15:05:00,76.6,76.69,76.58,76.59,13900.0,56.6905,56.7571,56.6757,56.6831,13900.0
2007-01-09 15:10:00,76.59,76.64,76.56,76.6,19000.0,56.6831,56.7201,56.6609,56.6905,19000.0
2007-01-09 15:15:00,76.58,76.68,76.58,76.63,14900.0,56.6757,56.7497,56.6757,56.7127,14900.0
2007-01-09 15:20:00,76.61,76.67,76.56,76.59,13200.0,56.6979,56.7423,56.6609,56.6831,13200.0
2007-01-09 15:25:00,76.58,76.63,76.54,76.62,24200.0,56.6757,56.7127,56.6461,56.7053,24200.0
2007-01-09 15:30:00,76.63,76.67,76.55,76.61,31800.0,56.7127,56.7423,56.6535,56.6979,31800.0
2007-01-09 15:35:00,76.63,76.68,76.56,76.56,62400.0,56.7127,56.7497,56.6609,56.6609,62400.0
2007-01-09 15:40:00,76.58,76.79,76.58,76.69,34500.0,56.6757,56.8311,56.6757,56.7571,34500.0
2007-01-09 15:45:00,76.67,76.71,76.63,76.66,34400.0,56.7423,56.7719,56.7127,56.7349,34400.0
2007-01-09 15:50:00,76.66,76.75,76.65,76.68,37100.0,56.7349,56.8015,56.7275,56.7497,37100.0
2007-01-09 15:55:00,76.7,76.7,76.63,76.63,40800.0,56.7645,56.7645,56.7127,56.7127,40800.0
2007-01-10 09:30:00,76.49,76.53,76.19,76.44,77200.0,56.609,56.6386,56.387,56.572,77200.0
2007-01-10 09:35:00,76.43,76.45,76.23,76.3,86400.0,56.5646,56.5794,56.4166,56.4684,86400.0
2007-01-10 09:40:00,76.3,76.39,76.26,76.27,46800.0,56.4684,56.535,56.4388,56.4462,46800.0
2007-01-10 09:45:00,76.28,76.29,75.91,76.23,122600.0,56.4536,56.461,56.1798,56.4166,122600.0
2007-01-10 09:50:00,76.23,76.23,76.08,76.13,32900.0,56.4166,56.4166,56.3056,56.3426,32900.0
2007-01-10 09:55:00,76.1,76.11,75.71,75.89,107700.0,56.3204,56.3278,56.0318,56.165,107700.0
2007-01-10 10:00:00,75.89,75.99,75.83,75.86,111500.0,56.165,56.239,56.1206,56.1428,111500.0
2007-01-10 10:05:00,75.87,75.94,75.83,75.91,39800.0,56.1502,56.202,56.1206,56.1798,39800.0
2007-01-10 10:10:00,75.91,75.91,75.76,75.77,44300.0,56.1798,56.1798,56.0688,56.0762,44300.0
2007-01-10 10:15:00,75.75,75.8,75.7,75.8,49300.0,56.0614,56.0984,56.0244,56.0984,49300.0
2007-01-10 10:20:00,75.8,75.82,75.73,75.78,34100.0,56.0984,56.1132,56.0466,56.0836,34100.0
2007-01-10 10:25:00,75.77,75.81,75.75,75.77,23000.0,56.0762,56.1058,56.0614,56.0762,23000.0
2007-01-10 10:30:00,75.77,75.81,75.76,75.81,26500.0,56.0762,56.1058,56.0688,56.1058,26500.0
2007-01-10 10:35:00,75.81,75.83,75.75,75.8,27800.0,56.1058,56.1206,56.0614,56.0984,27800.0
2007-01-10 10:40:00,75.81,76.0,75.78,75.95,35600.0,56.1058,56.2464,56.0836,56.2094,35600.0
2007-01-10 10:45:00,75.96,75.97,75.92,75.96,19100.0,56.2168,56.2242,56.1872,56.2168,19100.0
2007-01-10 10:50:00,75.96,75.98,75.93,75.97,10400.0,56.2168,56.2316,56.1946,56.2242,10400.0
2007-01-10 10:55:00,75.98,75.98,75.76,75.78,34800.0,56.2316,56.2316,56.0688,56.0836,34800.0
2007-01-10 11:00:00,75.8,75.82,75.71,75.73,38100.0,56.0984,56.1132,56.0318,56.0466,38100.0
2007-01-10 11:05:00,75.72,75.77,75.7,75.74,24500.0,56.0392,56.0762,56.0244,56.054,24500.0
2007-01-10 11:10:00,75.77,75.77,75.63,75.63,18900.0,56.0762,56.0762,55.9726,55.9726,18900.0
2007-01-10 11:15:00,75.62,75.7,75.61,75.67,33300.0,55.9652,56.0244,55.9578,56.0022,33300.0
2007-01-10 11:20:00,75.67,75.72,75.63,75.7,29100.0,56.0022,56.0392,55.9726,56.0244,29100.0
2007-01-10 11:25:00,75.7,75.84,75.7,75.82,39100.0,56.0244,56.128,56.0244,56.1132,39100.0
2007-01-10 11:30:00,75.82,75.82,75.66,75.68,25400.0,56.1132,56.1132,55.9948,56.0096,25400.0
2007-01-10 11:35:00,75.68,75.72,75.63,75.69,19600.0,56.0096,56.0392,55.9726,56.017,19600.0
2007-01-10 11:40:00,75.69,75.7,75.62,75.68,25000.0,56.017,56.0244,55.9652,56.0096,25000.0
2007-01-10 11:45:00,75.71,75.72,75.55,75.55,31900.0,56.0318,56.0392,55.9134,55.9134,31900.0
2007-01-10 11:50:00,75.54,75.59,75.52,75.52,60700.0,55.906,55.943,55.8912,55.8912,60700.0
2007-01-10 11:55:00,75.53,75.62,75.48,75.5,42500.0,55.8986,55.9652,55.8616,55.8764,42500.0
2007-01-10 12:00:00,75.52,75.52,75.45,75.45,17600.0,55.8912,55.8912,55.8394,55.8394,17600.0
2007-01-10 12:05:00,75.45,75.45,75.3,75.36,24600.0,55.8394,55.8394,55.7283,55.7728,24600.0
2007-01-10 12:10:00,75.37,75.57,75.36,75.54,18900.0,55.7802,55.9282,55.7728,55.906,18900.0
2007-01-10 12:15:00,75.55,75.76,75.54,75.75,23400.0,55.9134,56.0688,55.906,56.0614,23400.0
2007-01-10 12:20:00,75.76,75.78,75.67,75.67,22100.0,56.0688,56.0836,56.0022,56.0022,22100.0
2007-01-10 12:25:00,75.67,75.68,75.56,75.57,10500.0,56.0022,56.0096,55.9208,55.9282,10500.0
2007-01-10 12:30:00,75.55,75.55,75.48,75.53,25300.0,55.9134,55.9134,55.8616,55.8986,25300.0
2007-01-10 12:35:00,75.53,75.61,75.48,75.61,14200.0,55.8986,55.9578,55.8616,55.9578,14200.0
2007-01-10 12:40:00,75.63,75.7,75.62,75.7,5600.0,55.9726,56.0244,55.9652,56.0244,5600.0
2007-01-10 12:45:00,75.7,75.72,75.66,75.68,15800.0,56.0244,56.0392,55.9948,56.0096,15800.0
2007-01-10 12:50:00,75.68,75.69,75.62,75.65,12100.0,56.0096,56.017,55.9652,55.9874,12100.0
2007-01-10 12:55:00,75.65,75.69,75.62,75.68,23300.0,55.9874,56.017,55.9652,56.0096,23300.0
2007-01-10 13:00:00,75.7,75.7,75.65,75.7,16300.0,56.0244,56.0244,55.9874,56.0244,16300.0
2007-01-10 13:05:00,75.7,75.72,75.67,75.72,27100.0,56.0244,56.0392,56.0022,56.0392,27100.0
2007-01-10 13:10:00,75.72,75.87,75.71,75.81,62300.0,56.0392,56.1502,56.0318,56.1058,62300.0
2007-01-10 13:15:00,75.81,75.81,75.58,75.58,15200.0,56.1058,56.1058,55.9356,55.9356,15200.0
2007-01-10 13:20:00,75.6,75.6,75.54,75.56,22500.0,55.9504,55.9504,55.906,55.9208,22500.0
2007-01-10 13:25:00,75.54,75.57,75.53,75.56,19400.0,55.906,55.9282,55.8986,55.9208,19400.0
2007-01-10 13:30:00,75.58,75.62,75.55,75.62,35000.0,55.9356,55.9652,55.9134,55.9652,35000.0
2007-01-10 13:35:00,75.63,75.74,75.63,75.74,19900.0,55.9726,56.054,55.9726,56.054,19900.0
2007-01-10 13:40:00,75.72,75.8,75.7,75.75,43700.0,56.0392,56.0984,56.0244,56.0614,43700.0
2007-01-10 13:45:00,75.77,75.78,75.69,75.74,49100.0,56.0762,56.0836,56.017,56.054,49100.0
2007-01-10 13:50:00,75.74,75.82,75.7,75.79,30000.0,56.054,56.1132,56.0244,56.091,30000.0
2007-01-10 13:55:00,75.79,75.85,75.78,75.79,33900.0,56.091,56.1354,56.0836,56.091,33900.0
2007-01-10 14:00:00,75.8,75.88,75.75,75.82,46800.0,56.0984,56.1576,56.0614,56.1132,46800.0
2007-01-10 14:05:00,75.82,75.87,75.79,75.8,22900.0,56.1132,56.1502,56.091,56.0984,22900.0
2007-01-10 14:10:00,75.78,75.83,75.76,75.78,16300.0,56.0836,56.1206,56.0688,56.0836,16300.0
2007-01-10 14:15:00,75.78,75.85,75.76,75.79,20000.0,56.0836,56.1354,56.0688,56.091,20000.0
2007-01-10 14:20:00,75.77,75.82,75.68,75.74,46700.0,56.0762,56.1132,56.0096,56.054,46700.0
2007-01-10 14:25:00,75.74,75.78,75.69,75.71,32800.0,56.054,56.0836,56.017,56.0318,32800.0
2007-01-10 14:30:00,75.74,75.75,75.7,75.7,29100.0,56.054,56.0614,56.0244,56.0244,29100.0
2007-01-10 14:35:00,75.7,75.74,75.7,75.7,34000.0,56.0244,56.054,56.0244,56.0244,34000.0
2007-01-10 14:40:00,75.7,75.76,75.7,75.73,20600.0,56.0244,56.0688,56.0244,56.0466,20600.0
2007-01-10 14:45:00,75.74,75.79,75.73,75.77,36700.0,56.054,56.091,56.0466,56.0762,36700.0
2007-01-10 14:50:00,75.78,75.79,75.72,75.72,21000.0,56.0836,56.091,56.0392,56.0392,21000.0
2007-01-10 14:55:00,75.72,75.74,75.68,75.71,17900.0,56.0392,56.054,56.0096,56.0318,17900.0
2007-01-10 15:00:00,75.71,75.76,75.69,75.69,17900.0,56.0318,56.0688,56.017,56.017,17900.0
2007-01-10 15:05:00,75.69,75.72,75.68,75.69,17300.0,56.017,56.0392,56.0096,56.017,17300.0
2007-01-10 15:10:00,75.68,75.78,75.68,75.77,16800.0,56.0096,56.0836,56.0096,56.0762,16800.0
2007-01-10 15:15:00,75.77,75.9,75.75,75.86,37200.0,56.0762,56.1724,56.0614,56.1428,37200.0
2007-01-10 15:20:00,75.86,75.9,75.83,75.84,21100.0,56.1428,56.1724,56.1206,56.128,21100.0
2007-01-10 15:25:00,75.84,75.87,75.74,75.87,37700.0,56.128,56.1502,56.054,56.1502,37700.0
2007-01-10 15:30:00,75.88,75.91,75.76,75.77,28400.0,56.1576,56.1798,56.0688,56.0762,28400.0
2007-01-10 15:35:00,75.77,75.78,75.74,75.75,31300.0,56.0762,56.0836,56.054,56.0614,31300.0
2007-01-10 15:40:00,75.74,75.78,75.74,75.75,37400.0,56.054,56.0836,56.054,56.0614,37400.0
2007-01-10 15:45:00,75.75,75.78,75.67,75.7,49000.0,56.0614,56.0836,56.0022,56.0244,49000.0
2007-01-10 15:50:00,75.7,75.75,75.69,75.71,62200.0,56.0244,56.0614,56.017,56.0318,62200.0
2007-01-10 15:55:00,75.71,75.76,75.65,75.7,94700.0,56.0318,56.0688,55.9874,56.0244,94700.0
2007-01-11 09:30:00,75.7,75.7,75.45,75.67,53100.0,56.0244,56.0244,55.8394,56.0022,53100.0
2007-01-11 09:35:00,75.69,75.83,75.6,75.6,42400.0,56.017,56.1206,55.9504,55.9504,42400.0
2007-01-11 09:40:00,75.6,75.79,75.58,75.67,37700.0,55.9504,56.091,55.9356,56.0022,37700.0
2007-01-11 09:45:00,75.68,75.92,75.68,75.78,43700.0,56.0096,56.1872,56.0096,56.0836,43700.0
2007-01-11 09:50:00,75.76,75.96,75.75,75.95,67900.0,56.0688,56.2168,56.0614,56.2094,67900.0
2007-01-11 09:55:00,75.97,76.1,75.92,76.0,54800.0,56.2242,56.3204,56.1872,56.2464,54800.0
2007-01-11 10:00:00,76.0,76.0,75.78,75.86,40100.0,56.2464,56.2464,56.0836,56.1428,40100.0
2007-01-11 10:05:00,75.87,75.95,75.83,75.91,28700.0,56.1502,56.2094,56.1206,56.1798,28700.0
2007-01-11 10:10:00,75.94,76.06,75.89,75.9,42700.0,56.202,56.2908,56.165,56.1724,42700.0
2007-01-11 10:15:00,75.94,75.96,75.79,75.84,25900.0,56.202,56.2168,56.091,56.128,25900.0
2007-01-11 10:20:00,75.83,75.83,75.7,75.76,20000.0,56.1206,56.1206,56.0244,56.0688,20000.0
2007-01-11 10:25:00,75.76,75.77,75.67,75.7,16900.0,56.0688,56.0762,56.0022,56.0244,16900.0
2007-01-11 10:30:00,75.67,75.75,75.65,75.74,26600.0,56.0022,56.0614,55.9874,56.054,26600.0
2007-01-11 10:35:00,75.75,75.8,75.71,75.78,9600.0,56.0614,56.0984,56.0318,56.0836,9600.0
2007-01-11 10:40:00,75.78,75.85,75.76,75.76,27400.0,56.0836,56.1354,56.0688,56.0688,27400.0
2007-01-11 10:45:00,75.77,75.88,75.76,75.86,39300.0,56.0762,56.1576,56.0688,56.1428,39300.0
2007-01-11 10:50:00,75.84,75.85,75.7,75.72,24700.0,56.128,56.1354,56.0244,56.0392,24700.0
2007-01-11 10:55:00,75.72,75.74,75.67,75.74,20900.0,56.0392,56.054,56.0022,56.054,20900.0
2007-01-11 11:00:00,75.74,75.8,75.68,75.68,22200.0,56.054,56.0984,56.0096,56.0096,22200.0
2007-01-11 11:05:00,75.67,75.79,75.67,75.77,37800.0,56.0022,56.091,56.0022,56.0762,37800.0
2007-01-11 11:10:00,75.78,75.8,75.74,75.77,32700.0,56.0836,56.0984,56.054,56.0762,32700.0
2007-01-11 11:15:00,75.78,75.8,75.75,75.77,19100.0,56.0836,56.0984,56.0614,56.0762,19100.0
2007-01-11 11:20:00,75.79,75.79,75.7,75.72,18000.0,56.091,56.091,56.0244,56.0392,18000.0
2007-01-11 11:25:00,75.71,75.72,75.65,75.68,8500.0,56.0318,56.0392,55.9874,56.0096,8500.0
2007-01-11 11:30:00,75.68,75.73,75.67,75.71,17000.0,56.0096,56.0466,56.0022,56.0318,17000.0
2007-01-11 11:35:00,75.73,75.78,75.71,75.75,13600.0,56.0466,56.0836,56.0318,56.0614,13600.0
2007-01-11 11:40:00,75.74,75.8,75.71,75.77,50000.0,56.054,56.0984,56.0318,56.0762,50000.0
2007-01-11 11:45:00,75.77,75.8,75.76,75.77,30700.0,56.0762,56.0984,56.0688,56.0762,30700.0
2007-01-11 11:50:00,75.76,75.76,75.71,75.71,23900.0,56.0688,56.0688,56.0318,56.0318,23900.0
2007-01-11 11:55:00,75.72,75.73,75.68,75.7,19900.0,56.0392,56.0466,56.0096,56.0244,19900.0
2007-01-11 12:00:00,75.7,75.75,75.69,75.74,28300.0,56.0244,56.0614,56.017,56.054,28300.0
2007-01-11 12:05:00,75.74,75.74,75.7,75.71,22000.0,56.054,56.054,56.0244,56.0318,22000.0
2007-01-11 12:10:00,75.73,75.74,75.69,75.72,25700.0,56.0466,56.054,56.017,56.0392,25700.0
2007-01-11 12:15:00,75.72,75.87,75.72,75.87,28600.0,56.0392,56.1502,56.0392,56.1502,28600.0
2007-01-11 12:20:00,75.89,75.97,75.88,75.95,41300.0,56.165,56.2242,56.1576,56.2094,41300.0
2007-01-11 12:25:00,75.95,75.95,75.83,75.87,38400.0,56.2094,56.2094,56.1206,56.1502,38400.0
2007-01-11 12:30:00,75.85,75.88,75.77,75.77,228500.0,56.1354,56.1576,56.0762,56.0762,228500.0
2007-01-11 12:35:00,75.76,75.77,75.7,75.76,18500.0,56.0688,56.0762,56.0244,56.0688,18500.0
2007-01-11 12:40:00,75.77,75.78,75.74,75.76,9500.0,56.0762,56.0836,56.054,56.0688,9500.0
2007-01-11 12:45:00,75.78,75.79,75.76,75.79,19400.0,56.0836,56.091,56.0688,56.091,19400.0
2007-01-11 12:50:00,75.78,75.8,75.76,75.79,167100.0,56.0836,56.0984,56.0688,56.091,167100.0
2007-01-11 12:55:00,75.79,75.8,75.76,75.79,73100.0,56.091,56.0984,56.0688,56.091,73100.0
2007-01-11 13:00:00,75.79,75.8,75.79,75.8,8800.0,56.091,56.0984,56.091,56.0984,8800.0
2007-01-11 13:05:00,75.79,75.83,75.78,75.8,8800.0,56.091,56.1206,56.0836,56.0984,8800.0
2007-01-11 13:10:00,75.8,75.83,75.8,75.81,17300.0,56.0984,56.1206,56.0984,56.1058,17300.0
2007-01-11 13:15:00,75.81,75.89,75.81,75.87,19500.0,56.1058,56.165,56.1058,56.1502,19500.0
2007-01-11 13:20:00,75.86,75.87,75.81,75.84,20600.0,56.1428,56.1502,56.1058,56.128,20600.0
2007-01-11 13:25:00,75.84,75.92,75.84,75.91,29500.0,56.128,56.1872,56.128,56.1798,29500.0
2007-01-11 13:30:00,75.9,75.95,75.9,75.93,26600.0,56.1724,56.2094,56.1724,56.1946,26600.0
2007-01-11 13:35:00,75.94,75.94,75.92,75.92,6100.0,56.202,56.202,56.1872,56.1872,6100.0
2007-01-11 13:40:00,75.92,75.96,75.91,75.95,13100.0,56.1872,56.2168,56.1798,56.2094,13100.0
2007-01-11 13:45:00,75.97,76.0,75.92,75.94,38500.0,56.2242,56.2464,56.1872,56.202,38500.0
2007-01-11 13:50:00,75.95,76.01,75.89,76.0,25100.0,56.2094,56.2538,56.165,56.2464,25100.0
2007-01-11 13:55:00,76.01,76.02,75.97,75.98,16300.0,56.2538,56.2612,56.2242,56.2316,16300.0
2007-01-11 14:00:00,75.98,76.03,75.96,76.01,57700.0,56.2316,56.2686,56.2168,56.2538,57700.0
2007-01-11 14:05:00,76.01,76.01,75.93,75.94,51400.0,56.2538,56.2538,56.1946,56.202,51400.0
2007-01-11 14:10:00,75.94,75.96,75.85,75.92,42900.0,56.202,56.2168,56.1354,56.1872,42900.0
2007-01-11 14:15:00,75.93,75.98,75.87,75.92,81800.0,56.1946,56.2316,56.1502,56.1872,81800.0
2007-01-11 14:20:00,75.91,75.94,75.9,75.93,35200.0,56.1798,56.202,56.1724,56.1946,35200.0
2007-01-11 14:25:00,75.93,76.05,75.93,76.02,40100.0,56.1946,56.2834,56.1946,56.2612,40100.0
2007-01-11 14:30:00,76.02,76.1,75.98,76.01,37900.0,56.2612,56.3204,56.2316,56.2538,37900.0
2007-01-11 14:35:00,76.0,76.03,75.99,76.0,30300.0,56.2464,56.2686,56.239,56.2464,30300.0
2007-01-11 14:40:00,76.01,76.05,75.92,75.96,57500.0,56.2538,56.2834,56.1872,56.2168,57500.0
2007-01-11 14:45:00,75.95,75.96,75.93,75.94,24300.0,56.2094,56.2168,56.1946,56.202,24300.0
2007-01-11 14:50:00,75.93,75.95,75.92,75.95,50500.0,56.1946,56.2094,56.1872,56.2094,50500.0
2007-01-11 14:55:00,75.95,75.99,75.92,75.94,32500.0,56.2094,56.239,56.1872,56.202,32500.0
2007-01-11 15:00:00,75.93,75.97,75.88,75.97,48600.0,56.1946,56.2242,56.1576,56.2242,48600.0
2007-01-11 15:05:00,75.97,75.97,75.93,75.95,32700.0,56.2242,56.2242,56.1946,56.2094,32700.0
2007-01-11 15:10:00,75.95,76.02,75.93,75.95,23000.0,56.2094,56.2612,56.1946,56.2094,23000.0
2007-01-11 15:15:00,75.94,75.95,75.9,75.93,17500.0,56.202,56.2094,56.1724,56.1946,17500.0
2007-01-11 15:20:00,75.95,75.95,75.84,75.91,49000.0,56.2094,56.2094,56.128,56.1798,49000.0
2007-01-11 15:25:00,75.91,76.0,75.85,75.9,54400.0,56.1798,56.2464,56.1354,56.1724,54400.0
2007-01-11 15:30:00,75.92,75.94,75.85,75.89,23300.0,56.1872,56.202,56.1354,56.165,23300.0
2007-01-11 15:35:00,75.9,75.94,75.87,75.94,25000.0,56.1724,56.202,56.1502,56.202,25000.0
2007-01-11 15:40:00,75.93,76.1,75.93,76.04,42500.0,56.1946,56.3204,56.1946,56.276,42500.0
2007-01-11 15:45:00,76.02,76.05,75.9,75.91,21900.0,56.2612,56.2834,56.1724,56.1798,21900.0
2007-01-11 15:50:00,75.9,75.96,75.81,75.94,53300.0,56.1724,56.2168,56.1058,56.202,53300.0
2007-01-11 15:55:00,75.94,75.99,75.91,75.99,18500.0,56.202,56.239,56.1798,56.239,18500.0
2007-01-12 09:30:00,75.99,76.09,75.97,76.04,63300.0,56.239,56.313,56.2242,56.276,63300.0
2007-01-12 09:35:00,76.03,76.14,75.98,76.0,76700.0,56.2686,56.35,56.2316,56.2464,76700.0
2007-01-12 09:40:00,75.98,76.24,75.98,76.23,53600.0,56.2316,56.424,56.2316,56.4166,53600.0
2007-01-12 09:45:00,76.2,76.37,76.2,76.29,63600.0,56.3944,56.5202,56.3944,56.461,63600.0
2007-01-12 09:50:00,76.27,76.35,76.27,76.31,32200.0,56.4462,56.5054,56.4462,56.4758,32200.0
2007-01-12 09:55:00,76.31,76.5,76.31,76.46,39900.0,56.4758,56.6164,56.4758,56.5868,39900.0
2007-01-12 10:00:00,76.44,76.48,76.36,76.46,33200.0,56.572,56.6016,56.5128,56.5868,33200.0
2007-01-12 10:05:00,76.46,76.49,76.38,76.46,68700.0,56.5868,56.609,56.5276,56.5868,68700.0
2007-01-12 10:10:00,76.46,76.48,76.42,76.42,33500.0,56.5868,56.6016,56.5572,56.5572,33500.0
2007-01-12 10:15:00,76.43,76.55,76.4,76.54,32400.0,56.5646,56.6535,56.5424,56.6461,32400.0
2007-01-12 10:20:00,76.55,76.69,76.54,76.61,36500.0,56.6535,56.7571,56.6461,56.6979,36500.0
2007-01-12 10:25:00,76.62,76.67,76.42,76.47,36000.0,56.7053,56.7423,56.5572,56.5942,36000.0
2007-01-12 10:30:00,76.47,76.56,76.37,76.44,35400.0,56.5942,56.6609,56.5202,56.572,35400.0
2007-01-12 10:35:00,76.43,76.47,76.39,76.4,39500.0,56.5646,56.5942,56.535,56.5424,39500.0
2007-01-12 10:40:00,76.39,76.43,76.26,76.42,521000.0,56.535,56.5646,56.4388,56.5572,521000.0
2007-01-12 10:45:00,76.41,76.58,76.33,76.4,39700.0,56.5498,56.6757,56.4906,56.5424,39700.0
2007-01-12 10:50:00,76.41,76.53,76.36,76.42,44400.0,56.5498,56.6386,56.5128,56.5572,44400.0
2007-01-12 10:55:00,76.44,76.55,76.43,76.51,26300.0,56.572,56.6535,56.5646,56.6238,26300.0
2007-01-12 11:00:00,76.52,76.56,76.4,76.46,34200.0,56.6312,56.6609,56.5424,56.5868,34200.0
2007-01-12 11:05:00,76.45,76.53,76.35,76.5,71300.0,56.5794,56.6386,56.5054,56.6164,71300.0
2007-01-12 11:10:00,76.5,76.56,76.47,76.53,21400.0,56.6164,56.6609,56.5942,56.6386,21400.0
2007-01-12 11:15:00,76.52,76.62,76.48,76.61,41500.0,56.6312,56.7053,56.6016,56.6979,41500.0
2007-01-12 11:20:00,76.61,76.62,76.51,76.52,23000.0,56.6979,56.7053,56.6238,56.6312,23000.0
2007-01-12 11:25:00,76.52,76.55,76.47,76.5,26200.0,56.6312,56.6535,56.5942,56.6164,26200.0
2007-01-12 11:30:00,76.52,76.52,76.39,76.47,33200.0,56.6312,56.6312,56.535,56.5942,33200.0
2007-01-12 11:35:00,76.47,76.59,76.45,76.5,18000.0,56.5942,56.6831,56.5794,56.6164,18000.0
2007-01-12 11:40:00,76.5,76.68,76.48,76.66,44900.0,56.6164,56.7497,56.6016,56.7349,44900.0
2007-01-12 11:45:00,76.67,76.75,76.67,76.74,19800.0,56.7423,56.8015,56.7423,56.7941,19800.0
2007-01-12 11:50:00,76.74,76.82,76.74,76.78,18200.0,56.7941,56.8533,56.7941,56.8237,18200.0
2007-01-12 11:55:00,76.79,76.81,76.74,76.75,11200.0,56.8311,56.8459,56.7941,56.8015,11200.0
2007-01-12 12:00:00,76.74,76.75,76.69,76.71,10300.0,56.7941,56.8015,56.7571,56.7719,10300.0
2007-01-12 12:05:00,76.71,76.72,76.64,76.66,14700.0,56.7719,56.7793,56.7201,56.7349,14700.0
2007-01-12 12:10:00,76.65,76.66,76.6,76.6,15800.0,56.7275,56.7349,56.6905,56.6905,15800.0
2007-01-12 12:15:00,76.6,76.67,76.57,76.67,13300.0,56.6905,56.7423,56.6683,56.7423,13300.0
2007-01-12 12:20:00,76.66,76.68,76.62,76.65,14800.0,56.7349,56.7497,56.7053,56.7275,14800.0
2007-01-12 12:25:00,76.63,76.71,76.63,76.7,25600.0,56.7127,56.7719,56.7127,56.7645,25600.0
2007-01-12 12:30:00,76.7,76.7,76.66,76.66,14800.0,56.7645,56.7645,56.7349,56.7349,14800.0
2007-01-12 12:35:00,76.65,76.72,76.65,76.69,29500.0,56.7275,56.7793,56.7275,56.7571,29500.0
2007-01-12 12:40:00,76.68,76.79,76.67,76.78,35100.0,56.7497,56.8311,56.7423,56.8237,35100.0
2007-01-12 12:45:00,76.78,76.85,76.77,76.85,55200.0,56.8237,56.8755,56.8163,56.8755,55200.0
2007-01-12 12:50:00,76.85,76.87,76.83,76.86,16200.0,56.8755,56.8903,56.8607,56.8829,16200.0
2007-01-12 12:55:00,76.86,76.95,76.86,76.95,9100.0,56.8829,56.9495,56.8829,56.9495,9100.0
2007-01-12 13:00:00,76.94,76.94,76.82,76.82,16200.0,56.9421,56.9421,56.8533,56.8533,16200.0
2007-01-12 13:05:00,76.82,76.82,76.78,76.8,13900.0,56.8533,56.8533,56.8237,56.8385,13900.0
2007-01-12 13:10:00,76.79,76.95,76.78,76.95,24200.0,56.8311,56.9495,56.8237,56.9495,24200.0
2007-01-12 13:15:00,76.93,76.94,76.85,76.92,16900.0,56.9347,56.9421,56.8755,56.9273,16900.0
2007-01-12 13:20:00,76.92,76.93,76.89,76.9,13000.0,56.9273,56.9347,56.9051,56.9125,13000.0
2007-01-12 13:25:00,76.9,76.93,76.89,76.92,22800.0,56.9125,56.9347,56.9051,56.9273,22800.0
2007-01-12 13:30:00,76.92,77.0,76.9,77.0,20600.0,56.9273,56.9865,56.9125,56.9865,20600.0
2007-01-12 13:35:00,76.98,77.0,76.96,77.0,16900.0,56.9717,56.9865,56.9569,56.9865,16900.0
2007-01-12 13:40:00,76.99,77.0,76.98,76.99,17400.0,56.9791,56.9865,56.9717,56.9791,17400.0
2007-01-12 13:45:00,76.98,77.11,76.98,77.11,26200.0,56.9717,57.0679,56.9717,57.0679,26200.0
2007-01-12 13:50:00,77.11,77.2,77.11,77.2,37100.0,57.0679,57.1345,57.0679,57.1345,37100.0
2007-01-12 13:55:00,77.19,77.22,77.13,77.15,21100.0,57.1271,57.1493,57.0827,57.0975,21100.0
2007-01-12 14:00:00,77.13,77.17,77.1,77.15,21900.0,57.0827,57.1123,57.0605,57.0975,21900.0
2007-01-12 14:05:00,77.15,77.2,77.15,77.15,18700.0,57.0975,57.1345,57.0975,57.0975,18700.0
2007-01-12 14:10:00,77.15,77.16,77.14,77.16,17300.0,57.0975,57.1049,57.0901,57.1049,17300.0
2007-01-12 14:15:00,77.16,77.16,77.07,77.09,23200.0,57.1049,57.1049,57.0383,57.0531,23200.0
2007-01-12 14:20:00,77.1,77.11,76.97,76.99,22600.0,57.0605,57.0679,56.9643,56.9791,22600.0
2007-01-12 14:25:00,76.99,77.0,76.99,77.0,17200.0,56.9791,56.9865,56.9791,56.9865,17200.0
2007-01-12 14:30:00,77.0,77.0,76.97,77.0,21100.0,56.9865,56.9865,56.9643,56.9865,21100.0
2007-01-12 14:35:00,77.0,77.04,77.0,77.04,12500.0,56.9865,57.0161,56.9865,57.0161,12500.0
2007-01-12 14:40:00,77.05,77.11,77.05,77.06,17200.0,57.0235,57.0679,57.0235,57.0309,17200.0
2007-01-12 14:45:00,77.07,77.14,77.03,77.14,20100.0,57.0383,57.0901,57.0087,57.0901,20100.0
2007-01-12 14:50:00,77.14,77.14,77.04,77.05,19200.0,57.0901,57.0901,57.0161,57.0235,19200.0
2007-01-12 14:55:00,77.05,77.08,77.0,77.03,23400.0,57.0235,57.0457,56.9865,57.0087,23400.0
2007-01-12 15:00:00,77.03,77.08,77.02,77.05,15700.0,57.0087,57.0457,57.0013,57.0235,15700.0
2007-01-12 15:05:00,77.04,77.1,77.04,77.09,19600.0,57.0161,57.0605,57.0161,57.0531,19600.0
2007-01-12 15:10:00,77.09,77.14,77.05,77.14,21700.0,57.0531,57.0901,57.0235,57.0901,21700.0
2007-01-12 15:15:00,77.12,77.17,77.12,77.13,63200.0,57.0753,57.1123,57.0753,57.0827,63200.0
2007-01-12 15:20:00,77.14,77.14,77.09,77.12,22000.0,57.0901,57.0901,57.0531,57.0753,22000.0
2007-01-12 15:25:00,77.13,77.14,77.1,77.12,15100.0,57.0827,57.0901,57.0605,57.0753,15100.0
2007-01-12 15:30:00,77.12,77.14,77.08,77.11,25700.0,57.0753,57.0901,57.0457,57.0679,25700.0
2007-01-12 15:35:00,77.12,77.15,77.08,77.08,11500.0,57.0753,57.0975,57.0457,57.0457,11500.0
2007-01-12 15:40:00,77.09,77.14,77.08,77.1,18900.0,57.0531,57.0901,57.0457,57.0605,18900.0
2007-01-12 15:45:00,77.09,77.1,77.04,77.05,24700.0,57.0531,57.0605,57.0161,57.0235,24700.0
2007-01-12 15:50:00,77.05,77.09,77.01,77.07,33900.0,57.0235,57.0531,56.9939,57.0383,33900.0
2007-01-12 15:55:00,77.06,77.11,77.04,77.1,34000.0,57.0309,57.0679,57.0161,57.0605,34000.0
2007-01-16 09:30:00,77.03,77.04,76.69,76.74,173200.0,57.0087,57.0161,56.7571,56.7941,173200.0
2007-01-16 09:35:00,76.75,76.82,76.65,76.65,82600.0,56.8015,56.8533,56.7275,56.7275,82600.0
2007-01-16 09:40:00,76.65,76.65,76.42,76.56,53300.0,56.7275,56.7275,56.5572,56.6609,53300.0
2007-01-16 09:45:00,76.57,76.85,76.54,76.71,66500.0,56.6683,56.8755,56.6461,56.7719,66500.0
2007-01-16 09:50:00,76.7,76.94,76.69,76.75,34900.0,56.7645,56.9421,56.7571,56.8015,34900.0
2007-01-16 09:55:00,76.75,76.9,76.73,76.85,55600.0,56.8015,56.9125,56.7867,56.8755,55600.0
2007-01-16 10:00:00,76.85,76.93,76.59,76.59,57100.0,56.8755,56.9347,56.6831,56.6831,57100.0
2007-01-16 10:05:00,76.59,76.76,76.53,76.7,32400.0,56.6831,56.8089,56.6386,56.7645,32400.0
2007-01-16 10:10:00,76.7,76.77,76.63,76.68,55700.0,56.7645,56.8163,56.7127,56.7497,55700.0
2007-01-16 10:15:00,76.66,76.66,76.56,76.61,34300.0,56.7349,56.7349,56.6609,56.6979,34300.0
2007-01-16 10:20:00,76.61,76.66,76.56,76.61,43300.0,56.6979,56.7349,56.6609,56.6979,43300.0
2007-01-16 10:25:00,76.58,76.61,76.57,76.6,11000.0,56.6757,56.6979,56.6683,56.6905,11000.0
2007-01-16 10:30:00,76.59,76.64,76.57,76.62,33700.0,56.6831,56.7201,56.6683,56.7053,33700.0
2007-01-16 10:35:00,76.63,76.7,76.61,76.69,84000.0,56.7127,56.7645,56.6979,56.7571,84000.0
2007-01-16 10:40:00,76.69,76.74,76.64,76.64,28700.0,56.7571,56.7941,56.7201,56.7201,28700.0
2007-01-16 10:45:00,76.65,76.69,76.53,76.66,68900.0,56.7275,56.7571,56.6386,56.7349,68900.0
2007-01-16 10:50:00,76.65,76.75,76.65,76.69,26900.0,56.7275,56.8015,56.7275,56.7571,26900.0
2007-01-16 10:55:00,76.68,76.7,76.61,76.66,33400.0,56.7497,56.7645,56.6979,56.7349,33400.0
2007-01-16 11:00:00,76.67,76.7,76.62,76.69,50200.0,56.7423,56.7645,56.7053,56.7571,50200.0
2007-01-16 11:05:00,76.67,76.7,76.59,76.7,66100.0,56.7423,56.7645,56.6831,56.7645,66100.0
2007-01-16 11:10:00,76.69,76.7,76.63,76.67,46300.0,56.7571,56.7645,56.7127,56.7423,46300.0
2007-01-16 11:15:00,76.65,76.72,76.63,76.63,24900.0,56.7275,56.7793,56.7127,56.7127,24900.0
2007-01-16 11:20:00,76.63,76.63,76.43,76.54,31600.0,56.7127,56.7127,56.5646,56.6461,31600.0
2007-01-16 11:25:00,76.53,76.63,76.5,76.63,23400.0,56.6386,56.7127,56.6164,56.7127,23400.0
2007-01-16 11:30:00,76.63,76.67,76.6,76.66,9400.0,56.7127,56.7423,56.6905,56.7349,9400.0
2007-01-16 11:35:00,76.66,76.71,76.64,76.7,65000.0,56.7349,56.7719,56.7201,56.7645,65000.0
2007-01-16 11:40:00,76.7,76.73,76.62,76.64,27700.0,56.7645,56.7867,56.7053,56.7201,27700.0
2007-01-16 11:45:00,76.64,76.68,76.64,76.68,17600.0,56.7201,56.7497,56.7201,56.7497,17600.0
2007-01-16 11:50:00,76.67,76.72,76.67,76.71,28900.0,56.7423,56.7793,56.7423,56.7719,28900.0
2007-01-16 11:55:00,76.71,76.75,76.66,76.7,31500.0,56.7719,56.8015,56.7349,56.7645,31500.0
2007-01-16 12:00:00,76.7,76.7,76.66,76.69,27300.0,56.7645,56.7645,56.7349,56.7571,27300.0
2007-01-16 12:05:00,76.69,76.7,76.67,76.67,33500.0,56.7571,56.7645,56.7423,56.7423,33500.0
2007-01-16 12:10:00,76.68,76.68,76.66,76.67,18700.0,56.7497,56.7497,56.7349,56.7423,18700.0
2007-01-16 12:15:00,76.67,76.68,76.66,76.68,28200.0,56.7423,56.7497,56.7349,56.7497,28200.0
2007-01-16 12:20:00,76.68,76.72,76.64,76.7,25700.0,56.7497,56.7793,56.7201,56.7645,25700.0
2007-01-16 12:25:00,76.69,76.7,76.65,76.65,13600.0,56.7571,56.7645,56.7275,56.7275,13600.0
2007-01-16 12:30:00,76.66,76.74,76.65,76.73,17700.0,56.7349,56.7941,56.7275,56.7867,17700.0
2007-01-16 12:35:00,76.74,76.76,76.67,76.68,22600.0,56.7941,56.8089,56.7423,56.7497,22600.0
2007-01-16 12:40:00,76.68,76.68,76.64,76.66,5300.0,56.7497,56.7497,56.7201,56.7349,5300.0
2007-01-16 12:45:00,76.67,76.68,76.56,76.56,6900.0,56.7423,56.7497,56.6609,56.6609,6900.0
2007-01-16 12:50:00,76.55,76.55,76.4,76.46,31700.0,56.6535,56.6535,56.5424,56.5868,31700.0
2007-01-16 12:55:00,76.46,76.49,76.41,76.45,41600.0,56.5868,56.609,56.5498,56.5794,41600.0
2007-01-16 13:00:00,76.45,76.47,76.42,76.44,25100.0,56.5794,56.5942,56.5572,56.572,25100.0
2007-01-16 13:05:00,76.45,76.45,76.32,76.42,30800.0,56.5794,56.5794,56.4832,56.5572,30800.0
2007-01-16 13:10:00,76.42,76.43,76.25,76.27,24300.0,56.5572,56.5646,56.4314,56.4462,24300.0
2007-01-16 13:15:00,76.26,76.28,76.19,76.28,37900.0,56.4388,56.4536,56.387,56.4536,37900.0
2007-01-16 13:20:00,76.27,76.28,76.19,76.19,18600.0,56.4462,56.4536,56.387,56.387,18600.0
2007-01-16 13:25:00,76.19,76.2,76.15,76.18,12400.0,56.387,56.3944,56.3574,56.3796,12400.0
2007-01-16 13:30:00,76.17,76.24,76.15,76.22,26400.0,56.3722,56.424,56.3574,56.4092,26400.0
2007-01-16 13:35:00,76.22,76.24,76.18,76.18,21100.0,56.4092,56.424,56.3796,56.3796,21100.0
2007-01-16 13:40:00,76.19,76.22,76.17,76.19,21000.0,56.387,56.4092,56.3722,56.387,21000.0
2007-01-16 13:45:00,76.21,76.22,76.17,76.2,19500.0,56.4018,56.4092,56.3722,56.3944,19500.0
2007-01-16 13:50:00,76.18,76.3,76.17,76.29,19200.0,56.3796,56.4684,56.3722,56.461,19200.0
2007-01-16 13:55:00,76.3,76.33,76.25,76.29,23500.0,56.4684,56.4906,56.4314,56.461,23500.0
2007-01-16 14:00:00,76.28,76.29,76.17,76.23,32400.0,56.4536,56.461,56.3722,56.4166,32400.0
2007-01-16 14:05:00,76.23,76.29,76.23,76.24,13000.0,56.4166,56.461,56.4166,56.424,13000.0
2007-01-16 14:10:00,76.24,76.25,76.17,76.2,18800.0,56.424,56.4314,56.3722,56.3944,18800.0
2007-01-16 14:15:00,76.2,76.27,76.2,76.25,25700.0,56.3944,56.4462,56.3944,56.4314,25700.0
2007-01-16 14:20:00,76.26,76.42,76.26,76.34,35900.0,56.4388,56.5572,56.4388,56.498,35900.0
2007-01-16 14:25:00,76.33,76.34,76.18,76.18,16300.0,56.4906,56.498,56.3796,56.3796,16300.0
2007-01-16 14:30:00,76.19,76.27,76.11,76.22,87700.0,56.387,56.4462,56.3278,56.4092,87700.0
2007-01-16 14:35:00,76.22,76.23,76.19,76.2,11100.0,56.4092,56.4166,56.387,56.3944,11100.0
2007-01-16 14:40:00,76.2,76.22,76.17,76.22,24500.0,56.3944,56.4092,56.3722,56.4092,24500.0
2007-01-16 14:45:00,76.22,76.23,76.14,76.14,24800.0,56.4092,56.4166,56.35,56.35,24800.0
2007-01-16 14:50:00,76.13,76.14,76.07,76.09,61300.0,56.3426,56.35,56.2982,56.313,61300.0
2007-01-16 14:55:00,76.08,76.09,76.03,76.07,48100.0,56.3056,56.313,56.2686,56.2982,48100.0
2007-01-16 15:00:00,76.06,76.12,76.06,76.11,50900.0,56.2908,56.3352,56.2908,56.3278,50900.0
2007-01-16 15:05:00,76.11,76.12,76.05,76.05,28500.0,56.3278,56.3352,56.2834,56.2834,28500.0
2007-01-16 15:10:00,76.04,76.15,76.0,76.14,42700.0,56.276,56.3574,56.2464,56.35,42700.0
2007-01-16 15:15:00,76.14,76.16,76.12,76.16,17000.0,56.35,56.3648,56.3352,56.3648,17000.0
2007-01-16 15:20:00,76.14,76.17,76.05,76.07,46000.0,56.35,56.3722,56.2834,56.2982,46000.0
2007-01-16 15:25:00,76.07,76.12,76.05,76.12,30700.0,56.2982,56.3352,56.2834,56.3352,30700.0
2007-01-16 15:30:00,76.1,76.12,75.95,76.01,55500.0,56.3204,56.3352,56.2094,56.2538,55500.0
2007-01-16 15:35:00,76.02,76.09,76.02,76.04,56700.0,56.2612,56.313,56.2612,56.276,56700.0
2007-01-16 15:40:00,76.04,76.07,76.02,76.05,65700.0,56.276,56.2982,56.2612,56.2834,65700.0
2007-01-16 15:45:00,76.04,76.13,76.03,76.09,86700.0,56.276,56.3426,56.2686,56.313,86700.0
2007-01-16 15:50:00,76.09,76.25,76.08,76.22,57900.0,56.313,56.4314,56.3056,56.4092,57900.0
2007-01-16 15:55:00,76.22,76.25,76.21,76.21,61000.0,56.4092,56.4314,56.4018,56.4018,61000.0
2007-01-17 09:30:00,76.16,76.44,76.0,76.33,48400.0,56.3648,56.572,56.2464,56.4906,48400.0
2007-01-17 09:35:00,76.34,76.43,76.31,76.34,72500.0,56.498,56.5646,56.4758,56.498,72500.0
2007-01-17 09:40:00,76.33,76.44,76.27,76.33,17800.0,56.4906,56.572,56.4462,56.4906,17800.0
2007-01-17 09:45:00,76.33,76.39,76.3,76.3,13200.0,56.4906,56.535,56.4684,56.4684,13200.0
2007-01-17 09:50:00,76.27,76.38,76.26,76.38,22100.0,56.4462,56.5276,56.4388,56.5276,22100.0
2007-01-17 09:55:00,76.46,76.46,76.31,76.37,16000.0,56.5868,56.5868,56.4758,56.5202,16000.0
2007-01-17 10:00:00,76.37,76.37,76.0,76.19,37000.0,56.5202,56.5202,56.2464,56.387,37000.0
2007-01-17 10:05:00,76.16,76.27,76.15,76.23,30300.0,56.3648,56.4462,56.3574,56.4166,30300.0
2007-01-17 10:10:00,76.24,76.27,76.06,76.07,30300.0,56.424,56.4462,56.2908,56.2982,30300.0
2007-01-17 10:15:00,76.11,76.17,76.05,76.07,65400.0,56.3278,56.3722,56.2834,56.2982,65400.0
2007-01-17 10:20:00,76.06,76.11,75.94,75.95,70500.0,56.2908,56.3278,56.202,56.2094,70500.0
2007-01-17 10:25:00,75.95,76.0,75.92,75.97,33600.0,56.2094,56.2464,56.1872,56.2242,33600.0
2007-01-17 10:30:00,75.96,75.99,75.89,75.92,27500.0,56.2168,56.239,56.165,56.1872,27500.0
2007-01-17 10:35:00,75.93,76.0,75.89,75.98,30600.0,56.1946,56.2464,56.165,56.2316,30600.0
2007-01-17 10:40:00,75.98,76.11,75.97,76.1,20700.0,56.2316,56.3278,56.2242,56.3204,20700.0
2007-01-17 10:45:00,76.14,76.29,76.14,76.24,61800.0,56.35,56.461,56.35,56.424,61800.0
2007-01-17 10:50:00,76.21,76.37,76.19,76.31,29800.0,56.4018,56.5202,56.387,56.4758,29800.0
2007-01-17 10:55:00,76.29,76.35,76.19,76.35,23800.0,56.461,56.5054,56.387,56.5054,23800.0
2007-01-17 11:00:00,76.34,76.34,76.22,76.25,24000.0,56.498,56.498,56.4092,56.4314,24000.0
2007-01-17 11:05:00,76.25,76.28,76.23,76.27,12200.0,56.4314,56.4536,56.4166,56.4462,12200.0
2007-01-17 11:10:00,76.27,76.27,76.23,76.25,8600.0,56.4462,56.4462,56.4166,56.4314,8600.0
2007-01-17 11:15:00,76.24,76.45,76.22,76.45,42300.0,56.424,56.5794,56.4092,56.5794,42300.0
2007-01-17 11:20:00,76.43,76.45,76.38,76.42,34300.0,56.5646,56.5794,56.5276,56.5572,34300.0
2007-01-17 11:25:00,76.42,76.43,76.37,76.43,16500.0,56.5572,56.5646,56.5202,56.5646,16500.0
2007-01-17 11:30:00,76.43,76.49,76.43,76.46,17000.0,56.5646,56.609,56.5646,56.5868,17000.0
2007-01-17 11:35:00,76.46,76.47,76.41,76.42,11600.0,56.5868,56.5942,56.5498,56.5572,11600.0
2007-01-17 11:40:00,76.42,76.55,76.32,76.55,48800.0,56.5572,56.6535,56.4832,56.6535,48800.0
2007-01-17 11:45:00,76.53,76.55,76.47,76.55,27100.0,56.6386,56.6535,56.5942,56.6535,27100.0
2007-01-17 11:50:00,76.55,76.59,76.54,76.59,22000.0,56.6535,56.6831,56.6461,56.6831,22000.0
2007-01-17 11:55:00,76.59,76.76,76.55,76.56,86900.0,56.6831,56.8089,56.6535,56.6609,86900.0
2007-01-17 12:00:00,76.58,76.79,76.56,76.79,46700.0,56.6757,56.8311,56.6609,56.8311,46700.0
2007-01-17 12:05:00,76.79,76.88,76.78,76.87,48600.0,56.8311,56.8977,56.8237,56.8903,48600.0
2007-01-17 12:10:00,76.87,77.0,76.86,76.93,61300.0,56.8903,56.9865,56.8829,56.9347,61300.0
2007-01-17 12:15:00,76.96,77.02,76.86,76.95,53900.0,56.9569,57.0013,56.8829,56.9495,53900.0
2007-01-17 12:20:00,76.94,76.96,76.89,76.96,25700.0,56.9421,56.9569,56.9051,56.9569,25700.0
2007-01-17 12:25:00,76.96,76.96,76.86,76.9,32200.0,56.9569,56.9569,56.8829,56.9125,32200.0
2007-01-17 12:30:00,76.88,76.93,76.82,76.89,35900.0,56.8977,56.9347,56.8533,56.9051,35900.0
2007-01-17 12:35:00,76.85,76.86,76.82,76.84,11000.0,56.8755,56.8829,56.8533,56.8681,11000.0
2007-01-17 12:40:00,76.85,76.91,76.83,76.89,13100.0,56.8755,56.9199,56.8607,56.9051,13100.0
2007-01-17 12:45:00,76.88,76.89,76.85,76.88,6700.0,56.8977,56.9051,56.8755,56.8977,6700.0
2007-01-17 12:50:00,76.87,76.95,76.85,76.9,14700.0,56.8903,56.9495,56.8755,56.9125,14700.0
2007-01-17 12:55:00,76.91,76.98,76.91,76.96,13600.0,56.9199,56.9717,56.9199,56.9569,13600.0
2007-01-17 13:00:00,76.96,76.98,76.9,76.95,41200.0,56.9569,56.9717,56.9125,56.9495,41200.0
2007-01-17 13:05:00,76.94,76.97,76.9,76.9,18700.0,56.9421,56.9643,56.9125,56.9125,18700.0
2007-01-17 13:10:00,76.9,76.91,76.85,76.86,21700.0,56.9125,56.9199,56.8755,56.8829,21700.0
2007-01-17 13:15:00,76.85,76.86,76.82,76.83,9100.0,56.8755,56.8829,56.8533,56.8607,9100.0
2007-01-17 13:20:00,76.84,76.99,76.84,76.92,28900.0,56.8681,56.9791,56.8681,56.9273,28900.0
2007-01-17 13:25:00,76.92,76.97,76.9,76.9,24700.0,56.9273,56.9643,56.9125,56.9125,24700.0
2007-01-17 13:30:00,76.93,77.02,76.88,76.97,37200.0,56.9347,57.0013,56.8977,56.9643,37200.0
2007-01-17 13:35:00,76.96,77.0,76.9,76.94,36500.0,56.9569,56.9865,56.9125,56.9421,36500.0
2007-01-17 13:40:00,76.92,76.96,76.91,76.92,15500.0,56.9273,56.9569,56.9199,56.9273,15500.0
2007-01-17 13:45:00,76.91,76.92,76.87,76.88,10100.0,56.9199,56.9273,56.8903,56.8977,10100.0
2007-01-17 13:50:00,76.9,76.93,76.8,76.92,34300.0,56.9125,56.9347,56.8385,56.9273,34300.0
2007-01-17 13:55:00,76.89,77.04,76.88,77.01,75300.0,56.9051,57.0161,56.8977,56.9939,75300.0
2007-01-17 14:00:00,77.01,77.14,76.96,77.08,45200.0,56.9939,57.0901,56.9569,57.0457,45200.0
2007-01-17 14:05:00,77.05,77.08,76.98,77.0,21500.0,57.0235,57.0457,56.9717,56.9865,21500.0
2007-01-17 14:10:00,77.0,77.0,76.87,76.87,43700.0,56.9865,56.9865,56.8903,56.8903,43700.0
2007-01-17 14:15:00,76.87,76.87,76.78,76.81,28900.0,56.8903,56.8903,56.8237,56.8459,28900.0
2007-01-17 14:20:00,76.78,76.83,76.72,76.75,40900.0,56.8237,56.8607,56.7793,56.8015,40900.0
2007-01-17 14:25:00,76.73,76.8,76.67,76.74,26800.0,56.7867,56.8385,56.7423,56.7941,26800.0
2007-01-17 14:30:00,76.73,76.81,76.68,76.73,42800.0,56.7867,56.8459,56.7497,56.7867,42800.0
2007-01-17 14:35:00,76.71,76.73,76.62,76.62,18000.0,56.7719,56.7867,56.7053,56.7053,18000.0
2007-01-17 14:40:00,76.63,76.69,76.62,76.64,16700.0,56.7127,56.7571,56.7053,56.7201,16700.0
2007-01-17 14:45:00,76.63,76.66,76.6,76.61,18100.0,56.7127,56.7349,56.6905,56.6979,18100.0
2007-01-17 14:50:00,76.63,76.63,76.55,76.58,41200.0,56.7127,56.7127,56.6535,56.6757,41200.0
2007-01-17 14:55:00,76.59,76.62,76.57,76.62,14000.0,56.6831,56.7053,56.6683,56.7053,14000.0
2007-01-17 15:00:00,76.61,76.65,76.5,76.55,8600.0,56.6979,56.7275,56.6164,56.6535,8600.0
2007-01-17 15:05:00,76.51,76.52,76.26,76.28,17800.0,56.6238,56.6312,56.4388,56.4536,17800.0
2007-01-17 15:10:00,76.3,76.33,76.21,76.25,56900.0,56.4684,56.4906,56.4018,56.4314,56900.0
2007-01-17 15:15:00,76.25,76.36,76.23,76.3,21300.0,56.4314,56.5128,56.4166,56.4684,21300.0
2007-01-17 15:20:00,76.3,76.37,76.3,76.32,14800.0,56.4684,56.5202,56.4684,56.4832,14800.0
2007-01-17 15:25:00,76.32,76.32,76.25,76.27,16800.0,56.4832,56.4832,56.4314,56.4462,16800.0
2007-01-17 15:30:00,76.26,76.38,76.26,76.38,14000.0,56.4388,56.5276,56.4388,56.5276,14000.0
2007-01-17 15:35:00,76.39,76.48,76.36,76.48,26300.0,56.535,56.6016,56.5128,56.6016,26300.0
2007-01-17 15:40:00,76.48,76.49,76.42,76.43,30900.0,56.6016,56.609,56.5572,56.5646,30900.0
2007-01-17 15:45:00,76.43,76.49,76.43,76.46,24900.0,56.5646,56.609,56.5646,56.5868,24900.0
2007-01-17 15:50:00,76.46,76.55,76.45,76.52,26300.0,56.5868,56.6535,56.5794,56.6312,26300.0
2007-01-17 15:55:00,76.52,76.53,76.44,76.53,35100.0,56.6312,56.6386,56.572,56.6386,35100.0
2007-01-18 09:30:00,77.3,77.55,76.83,77.05,104000.0,57.2085,57.3935,56.8607,57.0235,104000.0
2007-01-18 09:35:00,77.05,77.05,76.69,76.87,64800.0,57.0235,57.0235,56.7571,56.8903,64800.0
2007-01-18 09:40:00,76.83,76.99,76.75,76.81,47500.0,56.8607,56.9791,56.8015,56.8459,47500.0
2007-01-18 09:45:00,76.81,76.85,76.05,76.25,108800.0,56.8459,56.8755,56.2834,56.4314,108800.0
2007-01-18 09:50:00,76.32,76.64,76.25,76.32,72300.0,56.4832,56.7201,56.4314,56.4832,72300.0
2007-01-18 09:55:00,76.38,76.39,76.29,76.35,46000.0,56.5276,56.535,56.461,56.5054,46000.0
2007-01-18 10:00:00,76.33,77.31,76.19,76.19,165000.0,56.4906,57.2159,56.387,56.387,165000.0
2007-01-18 10:05:00,76.21,76.37,76.08,76.3,66300.0,56.4018,56.5202,56.3056,56.4684,66300.0
2007-01-18 10:10:00,76.26,76.28,76.16,76.26,84900.0,56.4388,56.4536,56.3648,56.4388,84900.0
2007-01-18 10:15:00,76.26,76.3,76.0,76.28,118000.0,56.4388,56.4684,56.2464,56.4536,118000.0
2007-01-18 10:20:00,76.26,76.34,76.19,76.3,46400.0,56.4388,56.498,56.387,56.4684,46400.0
2007-01-18 10:25:00,76.28,76.32,76.17,76.17,19800.0,56.4536,56.4832,56.3722,56.3722,19800.0
2007-01-18 10:30:00,76.13,76.31,76.04,76.1,22700.0,56.3426,56.4758,56.276,56.3204,22700.0
2007-01-18 10:35:00,76.12,76.25,76.1,76.13,25400.0,56.3352,56.4314,56.3204,56.3426,25400.0
2007-01-18 10:40:00,76.13,76.27,76.1,76.18,41400.0,56.3426,56.4462,56.3204,56.3796,41400.0
2007-01-18 10:45:00,76.19,76.39,76.11,76.39,29400.0,56.387,56.535,56.3278,56.535,29400.0
2007-01-18 10:50:00,76.4,76.5,76.39,76.43,39500.0,56.5424,56.6164,56.535,56.5646,39500.0
2007-01-18 10:55:00,76.42,76.49,76.12,76.17,45200.0,56.5572,56.609,56.3352,56.3722,45200.0
2007-01-18 11:00:00,76.18,76.4,76.12,76.21,21600.0,56.3796,56.5424,56.3352,56.4018,21600.0
2007-01-18 11:05:00,76.22,76.49,76.17,76.25,36300.0,56.4092,56.609,56.3722,56.4314,36300.0
2007-01-18 11:10:00,76.24,76.32,76.18,76.26,24400.0,56.424,56.4832,56.3796,56.4388,24400.0
2007-01-18 11:15:00,76.26,76.31,76.25,76.31,19700.0,56.4388,56.4758,56.4314,56.4758,19700.0
2007-01-18 11:20:00,76.3,76.32,76.21,76.21,22000.0,56.4684,56.4832,56.4018,56.4018,22000.0
2007-01-18 11:25:00,76.2,76.27,76.03,76.09,57600.0,56.3944,56.4462,56.2686,56.313,57600.0
2007-01-18 11:30:00,76.08,76.09,76.02,76.07,19700.0,56.3056,56.313,56.2612,56.2982,19700.0
2007-01-18 11:35:00,76.06,76.14,76.06,76.07,20800.0,56.2908,56.35,56.2908,56.2982,20800.0
2007-01-18 11:40:00,76.06,76.23,76.06,76.15,62000.0,56.2908,56.4166,56.2908,56.3574,62000.0
2007-01-18 11:45:00,76.14,76.3,76.14,76.27,31200.0,56.35,56.4684,56.35,56.4462,31200.0
2007-01-18 11:50:00,76.29,76.33,76.23,76.28,25400.0,56.461,56.4906,56.4166,56.4536,25400.0
2007-01-18 11:55:00,76.28,76.3,76.17,76.24,12300.0,56.4536,56.4684,56.3722,56.424,12300.0
2007-01-18 12:00:00,76.28,76.4,76.25,76.32,27000.0,56.4536,56.5424,56.4314,56.4832,27000.0
2007-01-18 12:05:00,76.32,76.32,76.18,76.22,18900.0,56.4832,56.4832,56.3796,56.4092,18900.0
2007-01-18 12:10:00,76.22,76.22,76.06,76.17,22100.0,56.4092,56.4092,56.2908,56.3722,22100.0
2007-01-18 12:15:00,76.18,76.22,76.1,76.17,21100.0,56.3796,56.4092,56.3204,56.3722,21100.0
2007-01-18 12:20:00,76.17,76.28,76.09,76.16,41500.0,56.3722,56.4536,56.313,56.3648,41500.0
2007-01-18 12:25:00,76.16,76.21,76.01,76.16,17800.0,56.3648,56.4018,56.2538,56.3648,17800.0
2007-01-18 12:30:00,76.14,76.15,76.07,76.14,17100.0,56.35,56.3574,56.2982,56.35,17100.0
2007-01-18 12:35:00,76.21,76.21,75.93,76.11,29200.0,56.4018,56.4018,56.1946,56.3278,29200.0
2007-01-18 12:40:00,76.1,76.15,76.05,76.15,20600.0,56.3204,56.3574,56.2834,56.3574,20600.0
2007-01-18 12:45:00,76.17,76.25,76.14,76.17,12000.0,56.3722,56.4314,56.35,56.3722,12000.0
2007-01-18 12:50:00,76.21,76.25,76.04,76.21,13700.0,56.4018,56.4314,56.276,56.4018,13700.0
2007-01-18 12:55:00,76.21,76.26,76.2,76.22,6300.0,56.4018,56.4388,56.3944,56.4092,6300.0
2007-01-18 13:00:00,76.23,76.27,76.18,76.25,12100.0,56.4166,56.4462,56.3796,56.4314,12100.0
2007-01-18 13:05:00,76.25,76.26,76.19,76.22,9700.0,56.4314,56.4388,56.387,56.4092,9700.0
2007-01-18 13:10:00,76.22,76.28,76.19,76.21,28900.0,56.4092,56.4536,56.387,56.4018,28900.0
2007-01-18 13:15:00,76.22,76.26,76.08,76.2,26200.0,56.4092,56.4388,56.3056,56.3944,26200.0
2007-01-18 13:20:00,76.22,76.27,76.19,76.26,13900.0,56.4092,56.4462,56.387,56.4388,13900.0
2007-01-18 13:25:00,76.26,76.26,76.18,76.19,11100.0,56.4388,56.4388,56.3796,56.387,11100.0
2007-01-18 13:30:00,76.2,76.22,76.16,76.2,5900.0,56.3944,56.4092,56.3648,56.3944,5900.0
2007-01-18 13:35:00,76.19,76.19,76.1,76.13,11200.0,56.387,56.387,56.3204,56.3426,11200.0
2007-01-18 13:40:00,76.14,76.23,76.14,76.16,12600.0,56.35,56.4166,56.35,56.3648,12600.0
2007-01-18 13:45:00,76.16,76.21,76.14,76.19,7900.0,56.3648,56.4018,56.35,56.387,7900.0
2007-01-18 13:50:00,76.19,76.19,76.12,76.14,8200.0,56.387,56.387,56.3352,56.35,8200.0
2007-01-18 13:55:00,76.13,76.29,76.13,76.15,20400.0,56.3426,56.461,56.3426,56.3574,20400.0
2007-01-18 14:00:00,76.19,76.2,76.02,76.1,26200.0,56.387,56.3944,56.2612,56.3204,26200.0
2007-01-18 14:05:00,76.1,76.17,76.0,76.15,15500.0,56.3204,56.3722,56.2464,56.3574,15500.0
2007-01-18 14:10:00,76.15,76.21,76.12,76.13,11900.0,56.3574,56.4018,56.3352,56.3426,11900.0
2007-01-18 14:15:00,76.12,76.22,76.08,76.08,14700.0,56.3352,56.4092,56.3056,56.3056,14700.0
2007-01-18 14:20:00,76.09,76.1,76.0,76.0,10800.0,56.313,56.3204,56.2464,56.2464,10800.0
2007-01-18 14:25:00,76.01,76.02,75.8,75.84,53700.0,56.2538,56.2612,56.0984,56.128,53700.0
2007-01-18 14:30:00,75.84,75.91,75.77,75.79,23800.0,56.128,56.1798,56.0762,56.091,23800.0
2007-01-18 14:35:00,75.8,75.8,75.75,75.75,23700.0,56.0984,56.0984,56.0614,56.0614,23700.0
2007-01-18 14:40:00,75.76,75.77,75.57,75.68,43300.0,56.0688,56.0762,55.9282,56.0096,43300.0
2007-01-18 14:45:00,75.68,75.85,75.6,75.75,19100.0,56.0096,56.1354,55.9504,56.0614,19100.0
2007-01-18 14:50:00,75.77,75.77,75.6,75.66,15000.0,56.0762,56.0762,55.9504,55.9948,15000.0
2007-01-18 14:55:00,75.67,75.88,75.67,75.82,29100.0,56.0022,56.1576,56.0022,56.1132,29100.0
2007-01-18 15:00:00,75.87,75.94,75.74,75.94,24400.0,56.1502,56.202,56.054,56.202,24400.0
2007-01-18 15:05:00,75.92,75.97,75.82,75.92,30600.0,56.1872,56.2242,56.1132,56.1872,30600.0
2007-01-18 15:10:00,75.93,75.94,75.75,75.85,16100.0,56.1946,56.202,56.0614,56.1354,16100.0
2007-01-18 15:15:00,75.85,75.86,75.69,75.7,31600.0,56.1354,56.1428,56.017,56.0244,31600.0
2007-01-18 15:20:00,75.7,75.73,75.65,75.71,42300.0,56.0244,56.0466,55.9874,56.0318,42300.0
2007-01-18 15:25:00,75.71,76.0,75.7,75.9,59500.0,56.0318,56.2464,56.0244,56.1724,59500.0
2007-01-18 15:30:00,75.91,75.96,75.75,75.95,37400.0,56.1798,56.2168,56.0614,56.2094,37400.0
2007-01-18 15:35:00,75.95,75.99,75.8,75.9,38400.0,56.2094,56.239,56.0984,56.1724,38400.0
2007-01-18 15:40:00,75.9,75.94,75.83,75.85,49400.0,56.1724,56.202,56.1206,56.1354,49400.0
2007-01-18 15:45:00,75.85,76.0,75.82,75.93,102200.0,56.1354,56.2464,56.1132,56.1946,102200.0
2007-01-18 15:50:00,75.95,75.95,75.83,75.83,69400.0,56.2094,56.2094,56.1206,56.1206,69400.0
2007-01-18 15:55:00,75.84,75.91,75.77,75.83,86800.0,56.128,56.1798,56.0762,56.1206,86800.0
2007-01-19 09:30:00,77.5,77.99,77.14,77.32,510900.0,57.3565,57.7192,57.0901,57.2233,510900.0
2007-01-19 09:35:00,77.36,77.85,77.31,77.59,161800.0,57.2529,57.6156,57.2159,57.4231,161800.0
2007-01-19 09:40:00,77.55,77.73,77.25,77.37,245200.0,57.3935,57.5268,57.1715,57.2603,245200.0
2007-01-19 09:45:00,77.36,77.51,77.25,77.51,165100.0,57.2529,57.3639,57.1715,57.3639,165100.0
2007-01-19 09:50:00,77.51,77.55,77.25,77.27,201200.0,57.3639,57.3935,57.1715,57.1863,201200.0
2007-01-19 09:55:00,77.29,77.35,76.89,77.23,166600.0,57.2011,57.2455,56.9051,57.1567,166600.0
2007-01-19 10:00:00,77.21,77.62,77.1,77.57,188600.0,57.1419,57.4453,57.0605,57.4083,188600.0
2007-01-19 10:05:00,77.58,77.58,77.32,77.45,174800.0,57.4157,57.4157,57.2233,57.3195,174800.0
2007-01-19 10:10:00,77.47,77.59,77.43,77.59,102200.0,57.3343,57.4231,57.3047,57.4231,102200.0
2007-01-19 10:15:00,77.6,78.53,77.59,78.35,309200.0,57.4305,58.1188,57.4231,57.9856,309200.0
2007-01-19 10:20:00,78.37,78.78,78.12,78.59,196800.0,58.0004,58.3038,57.8154,58.1632,196800.0
2007-01-19 10:25:00,78.61,78.64,78.08,78.11,99000.0,58.178,58.2002,57.7858,57.808,99000.0
2007-01-19 10:30:00,78.1,78.25,77.65,78.14,175200.0,57.8006,57.9116,57.4675,57.8302,175200.0
2007-01-19 10:35:00,78.15,78.22,78.0,78.0,72400.0,57.8376,57.8894,57.7266,57.7266,72400.0
2007-01-19 10:40:00,78.0,78.22,77.93,78.11,75200.0,57.7266,57.8894,57.6748,57.808,75200.0
2007-01-19 10:45:00,78.12,78.12,77.78,77.97,77700.0,57.8154,57.8154,57.5638,57.7044,77700.0
2007-01-19 10:50:00,77.97,78.14,77.95,78.14,68900.0,57.7044,57.8302,57.6896,57.8302,68900.0
2007-01-19 10:55:00,78.14,78.22,78.08,78.2,74900.0,57.8302,57.8894,57.7858,57.8746,74900.0
2007-01-19 11:00:00,78.21,78.55,78.07,78.24,382900.0,57.882,58.1336,57.7784,57.9042,382900.0
2007-01-19 11:05:00,78.23,78.35,77.7,78.04,165000.0,57.8968,57.9856,57.5045,57.7562,165000.0
2007-01-19 11:10:00,78.06,78.28,78.04,78.25,121000.0,57.771,57.9338,57.7562,57.9116,121000.0
2007-01-19 11:15:00,78.25,78.33,77.76,78.01,125000.0,57.9116,57.9708,57.549,57.734,125000.0
2007-01-19 11:20:00,78.02,78.29,78.0,78.18,55000.0,57.7414,57.9412,57.7266,57.8598,55000.0
2007-01-19 11:25:00,78.19,78.26,78.13,78.18,61500.0,57.8672,57.919,57.8228,57.8598,61500.0
2007-01-19 11:30:00,78.2,78.22,78.04,78.08,48900.0,57.8746,57.8894,57.7562,57.7858,48900.0
2007-01-19 11:35:00,78.08,78.35,78.05,78.31,70500.0,57.7858,57.9856,57.7636,57.956,70500.0
2007-01-19 11:40:00,78.31,78.52,78.26,78.51,213000.0,57.956,58.1114,57.919,58.104,213000.0
2007-01-19 11:45:00,78.5,78.58,78.34,78.4,46200.0,58.0966,58.1558,57.9782,58.0226,46200.0
2007-01-19 11:50:00,78.4,78.45,78.27,78.31,58700.0,58.0226,58.0596,57.9264,57.956,58700.0
2007-01-19 11:55:00,78.27,78.48,78.26,78.34,50400.0,57.9264,58.0818,57.919,57.9782,50400.0
2007-01-19 12:00:00,78.36,78.5,78.26,78.44,57700.0,57.993,58.0966,57.919,58.0522,57700.0
2007-01-19 12:05:00,78.43,78.5,78.33,78.4,43500.0,58.0448,58.0966,57.9708,58.0226,43500.0
2007-01-19 12:10:00,78.4,78.54,78.15,78.52,69400.0,58.0226,58.1262,57.8376,58.1114,69400.0
2007-01-19 12:15:00,78.51,78.69,78.48,78.57,42100.0,58.104,58.2372,58.0818,58.1484,42100.0
2007-01-19 12:20:00,78.57,78.57,78.44,78.51,45500.0,58.1484,58.1484,58.0522,58.104,45500.0
2007-01-19 12:25:00,78.5,78.6,78.49,78.59,42600.0,58.0966,58.1706,58.0892,58.1632,42600.0
2007-01-19 12:30:00,78.58,78.63,78.55,78.56,33300.0,58.1558,58.1928,58.1336,58.141,33300.0
2007-01-19 12:35:00,78.55,78.62,78.55,78.6,28400.0,58.1336,58.1854,58.1336,58.1706,28400.0
2007-01-19 12:40:00,78.6,78.64,78.57,78.6,29100.0,58.1706,58.2002,58.1484,58.1706,29100.0
2007-01-19 12:45:00,78.61,78.65,78.52,78.65,35800.0,58.178,58.2076,58.1114,58.2076,35800.0
2007-01-19 12:50:00,78.65,78.95,78.65,78.9,90900.0,58.2076,58.4297,58.2076,58.3926,90900.0
2007-01-19 12:55:00,78.92,79.0,78.71,78.96,106700.0,58.4075,58.4667,58.252,58.4371,106700.0
2007-01-19 13:00:00,78.92,78.94,78.66,78.75,49500.0,58.4075,58.4223,58.215,58.2816,49500.0
2007-01-19 13:05:00,78.75,78.76,78.65,78.72,28100.0,58.2816,58.289,58.2076,58.2594,28100.0
2007-01-19 13:10:00,78.72,78.72,78.63,78.72,31100.0,58.2594,58.2594,58.1928,58.2594,31100.0
2007-01-19 13:15:00,78.71,78.86,78.71,78.75,33100.0,58.252,58.363,58.252,58.2816,33100.0
2007-01-19 13:20:00,78.75,78.97,78.74,78.95,236400.0,58.2816,58.4445,58.2742,58.4297,236400.0
2007-01-19 13:25:00,78.91,78.94,78.51,78.73,64100.0,58.4001,58.4223,58.104,58.2668,64100.0
2007-01-19 13:30:00,78.73,78.73,78.35,78.39,45500.0,58.2668,58.2668,57.9856,58.0152,45500.0
2007-01-19 13:35:00,78.36,78.41,78.29,78.33,29200.0,57.993,58.03,57.9412,57.9708,29200.0
2007-01-19 13:40:00,78.34,78.48,78.3,78.4,29800.0,57.9782,58.0818,57.9486,58.0226,29800.0
2007-01-19 13:45:00,78.39,78.5,78.39,78.49,54300.0,58.0152,58.0966,58.0152,58.0892,54300.0
2007-01-19 13:50:00,78.49,78.51,78.38,78.4,65100.0,58.0892,58.104,58.0078,58.0226,65100.0
2007-01-19 13:55:00,78.39,78.48,78.3,78.43,40400.0,58.0152,58.0818,57.9486,58.0448,40400.0
2007-01-19 14:00:00,78.4,78.48,78.36,78.4,22900.0,58.0226,58.0818,57.993,58.0226,22900.0
2007-01-19 14:05:00,78.41,78.49,78.35,78.48,33300.0,58.03,58.0892,57.9856,58.0818,33300.0
2007-01-19 14:10:00,78.48,78.52,78.47,78.5,40800.0,58.0818,58.1114,58.0744,58.0966,40800.0
2007-01-19 14:15:00,78.5,78.52,78.49,78.49,86200.0,58.0966,58.1114,58.0892,58.0892,86200.0
2007-01-19 14:20:00,78.5,78.51,78.45,78.47,19900.0,58.0966,58.104,58.0596,58.0744,19900.0
2007-01-19 14:25:00,78.46,78.5,78.37,78.43,31000.0,58.067,58.0966,58.0004,58.0448,31000.0
2007-01-19 14:30:00,78.44,78.52,78.44,78.51,34100.0,58.0522,58.1114,58.0522,58.104,34100.0
2007-01-19 14:35:00,78.51,78.52,78.49,78.51,30300.0,58.104,58.1114,58.0892,58.104,30300.0
2007-01-19 14:40:00,78.5,78.5,78.44,78.49,28800.0,58.0966,58.0966,58.0522,58.0892,28800.0
2007-01-19 14:45:00,78.49,78.5,78.3,78.48,34400.0,58.0892,58.0966,57.9486,58.0818,34400.0
2007-01-19 14:50:00,78.48,78.51,78.47,78.49,17300.0,58.0818,58.104,58.0744,58.0892,17300.0
2007-01-19 14:55:00,78.5,78.52,78.49,78.51,37700.0,58.0966,58.1114,58.0892,58.104,37700.0
2007-01-19 15:00:00,78.5,78.62,78.4,78.5,129700.0,58.0966,58.1854,58.0226,58.0966,129700.0
2007-01-19 15:05:00,78.5,78.5,78.1,78.23,67700.0,58.0966,58.0966,57.8006,57.8968,67700.0
2007-01-19 15:10:00,78.24,78.35,78.1,78.33,47000.0,57.9042,57.9856,57.8006,57.9708,47000.0
2007-01-19 15:15:00,78.33,78.38,78.27,78.36,30100.0,57.9708,58.0078,57.9264,57.993,30100.0
2007-01-19 15:20:00,78.36,78.46,78.34,78.46,40300.0,57.993,58.067,57.9782,58.067,40300.0
2007-01-19 15:25:00,78.46,78.58,78.37,78.52,79300.0,58.067,58.1558,58.0004,58.1114,79300.0
2007-01-19 15:30:00,78.51,78.51,78.15,78.44,89200.0,58.104,58.104,57.8376,58.0522,89200.0
2007-01-19 15:35:00,78.44,78.5,78.32,78.45,87200.0,58.0522,58.0966,57.9634,58.0596,87200.0
2007-01-19 15:40:00,78.44,78.55,78.25,78.51,71700.0,58.0522,58.1336,57.9116,58.104,71700.0
2007-01-19 15:45:00,78.51,78.65,78.49,78.65,89000.0,58.104,58.2076,58.0892,58.2076,89000.0
2007-01-19 15:50:00,78.63,78.79,78.5,78.77,117400.0,58.1928,58.3112,58.0966,58.2964,117400.0
2007-01-19 15:55:00,78.76,78.9,78.76,78.85,111700.0,58.289,58.3926,58.289,58.3556,111700.0
2007-01-22 09:30:00,78.78,79.45,78.63,79.45,241600.0,58.3038,58.7997,58.1928,58.7997,241600.0
2007-01-22 09:35:00,79.45,79.71,79.29,79.46,194800.0,58.7997,58.9921,58.6813,58.8071,194800.0
2007-01-22 09:40:00,79.46,79.53,79.13,79.42,146300.0,58.8071,58.8589,58.5629,58.7775,146300.0
2007-01-22 09:45:00,79.42,79.65,79.4,79.42,165500.0,58.7775,58.9477,58.7627,58.7775,165500.0
2007-01-22 09:50:00,79.43,79.54,79.3,79.43,63300.0,58.7849,58.8663,58.6887,58.7849,63300.0
2007-01-22 09:55:00,79.42,79.43,79.21,79.28,48200.0,58.7775,58.7849,58.6221,58.6739,48200.0
2007-01-22 10:00:00,79.27,79.36,79.19,79.23,73900.0,58.6665,58.7331,58.6073,58.6369,73900.0
2007-01-22 10:05:00,79.24,79.41,79.24,79.34,78700.0,58.6443,58.7701,58.6443,58.7183,78700.0
2007-01-22 10:10:00,79.35,79.36,78.93,78.98,67600.0,58.7257,58.7331,58.4149,58.4519,67600.0
2007-01-22 10:15:00,78.91,79.17,78.86,79.07,145700.0,58.4001,58.5925,58.363,58.5185,145700.0
2007-01-22 10:20:00,79.06,79.1,78.88,78.88,58000.0,58.5111,58.5407,58.3778,58.3778,58000.0
2007-01-22 10:25:00,78.89,78.99,78.87,78.91,36300.0,58.3852,58.4593,58.3704,58.4001,36300.0
2007-01-22 10:30:00,78.93,78.93,78.75,78.82,98200.0,58.4149,58.4149,58.2816,58.3334,98200.0
2007-01-22 10:35:00,78.82,78.91,78.8,78.91,57600.0,58.3334,58.4001,58.3186,58.4001,57600.0
2007-01-22 10:40:00,78.91,78.96,78.88,78.93,52900.0,58.4001,58.4371,58.3778,58.4149,52900.0
2007-01-22 10:45:00,78.94,78.95,78.85,78.85,60700.0,58.4223,58.4297,58.3556,58.3556,60700.0
2007-01-22 10:50:00,78.86,78.9,78.85,78.89,43300.0,58.363,58.3926,58.3556,58.3852,43300.0
2007-01-22 10:55:00,78.88,78.88,78.76,78.8,33100.0,58.3778,58.3778,58.289,58.3186,33100.0
2007-01-22 11:00:00,78.77,78.79,78.7,78.7,46800.0,58.2964,58.3112,58.2446,58.2446,46800.0
2007-01-22 11:05:00,78.71,78.71,78.38,78.4,55600.0,58.252,58.252,58.0078,58.0226,55600.0
2007-01-22 11:10:00,78.4,78.53,78.39,78.51,69800.0,58.0226,58.1188,58.0152,58.104,69800.0
2007-01-22 11:15:00,78.51,78.7,78.51,78.7,64200.0,58.104,58.2446,58.104,58.2446,64200.0
2007-01-22 11:20:00,78.7,78.78,78.67,78.77,41600.0,58.2446,58.3038,58.2224,58.2964,41600.0
2007-01-22 11:25:00,78.78,78.89,78.75,78.84,42400.0,58.3038,58.3852,58.2816,58.3482,42400.0
2007-01-22 11:30:00,78.85,78.93,78.79,78.81,41000.0,58.3556,58.4149,58.3112,58.326,41000.0
2007-01-22 11:35:00,78.8,78.89,78.79,78.89,26000.0,58.3186,58.3852,58.3112,58.3852,26000.0
2007-01-22 11:40:00,78.9,78.97,78.76,78.86,51000.0,58.3926,58.4445,58.289,58.363,51000.0
2007-01-22 11:45:00,78.86,78.87,78.82,78.82,19300.0,58.363,58.3704,58.3334,58.3334,19300.0
2007-01-22 11:50:00,78.82,78.85,78.82,78.84,20000.0,58.3334,58.3556,58.3334,58.3482,20000.0
2007-01-22 11:55:00,78.83,78.85,78.81,78.83,35700.0,58.3408,58.3556,58.326,58.3408,35700.0
2007-01-22 12:00:00,78.82,78.85,78.82,78.82,23500.0,58.3334,58.3556,58.3334,58.3334,23500.0
2007-01-22 12:05:00,78.81,78.83,78.78,78.79,41700.0,58.326,58.3408,58.3038,58.3112,41700.0
2007-01-22 12:10:00,78.78,78.8,78.75,78.75,18500.0,58.3038,58.3186,58.2816,58.2816,18500.0
2007-01-22 12:15:00,78.75,78.76,78.72,78.75,28100.0,58.2816,58.289,58.2594,58.2816,28100.0
2007-01-22 12:20:00,78.75,78.82,78.75,78.78,25700.0,58.2816,58.3334,58.2816,58.3038,25700.0
2007-01-22 12:25:00,78.78,78.81,78.73,78.77,32800.0,58.3038,58.326,58.2668,58.2964,32800.0
2007-01-22 12:30:00,78.77,78.79,78.75,78.76,20700.0,58.2964,58.3112,58.2816,58.289,20700.0
2007-01-22 12:35:00,78.76,78.77,78.75,78.76,20700.0,58.289,58.2964,58.2816,58.289,20700.0
2007-01-22 12:40:00,78.75,78.77,78.75,78.76,27300.0,58.2816,58.2964,58.2816,58.289,27300.0
2007-01-22 12:45:00,78.76,78.83,78.75,78.79,40900.0,58.289,58.3408,58.2816,58.3112,40900.0
2007-01-22 12:50:00,78.78,78.8,78.75,78.77,27200.0,58.3038,58.3186,58.2816,58.2964,27200.0
2007-01-22 12:55:00,78.77,78.78,78.76,78.76,19500.0,58.2964,58.3038,58.289,58.289,19500.0
2007-01-22 13:00:00,78.76,78.79,78.76,78.76,24000.0,58.289,58.3112,58.289,58.289,24000.0
2007-01-22 13:05:00,78.76,78.76,78.68,78.7,40400.0,58.289,58.289,58.2298,58.2446,40400.0
2007-01-22 13:10:00,78.71,78.77,78.71,78.77,28400.0,58.252,58.2964,58.252,58.2964,28400.0
2007-01-22 13:15:00,78.77,78.8,78.75,78.75,90700.0,58.2964,58.3186,58.2816,58.2816,90700.0
2007-01-22 13:20:00,78.77,78.77,78.75,78.75,44000.0,58.2964,58.2964,58.2816,58.2816,44000.0
2007-01-22 13:25:00,78.75,78.77,78.75,78.77,24000.0,58.2816,58.2964,58.2816,58.2964,24000.0
2007-01-22 13:30:00,78.76,78.77,78.52,78.64,57400.0,58.289,58.2964,58.1114,58.2002,57400.0
2007-01-22 13:35:00,78.65,78.77,78.6,78.74,30900.0,58.2076,58.2964,58.1706,58.2742,30900.0
2007-01-22 13:40:00,78.72,78.82,78.69,78.69,42000.0,58.2594,58.3334,58.2372,58.2372,42000.0
2007-01-22 13:45:00,78.69,78.69,78.6,78.64,17400.0,58.2372,58.2372,58.1706,58.2002,17400.0
2007-01-22 13:50:00,78.64,78.73,78.6,78.7,16000.0,58.2002,58.2668,58.1706,58.2446,16000.0
2007-01-22 13:55:00,78.69,78.81,78.67,78.8,30100.0,58.2372,58.326,58.2224,58.3186,30100.0
2007-01-22 14:00:00,78.81,78.9,78.76,78.89,53300.0,58.326,58.3926,58.289,58.3852,53300.0
2007-01-22 14:05:00,78.89,78.94,78.78,78.83,31800.0,58.3852,58.4223,58.3038,58.3408,31800.0
2007-01-22 14:10:00,78.83,78.87,78.78,78.81,34000.0,58.3408,58.3704,58.3038,58.326,34000.0
2007-01-22 14:15:00,78.81,78.85,78.75,78.82,35700.0,58.326,58.3556,58.2816,58.3334,35700.0
2007-01-22 14:20:00,78.82,78.85,78.76,78.82,34000.0,58.3334,58.3556,58.289,58.3334,34000.0
2007-01-22 14:25:00,78.81,78.88,78.77,78.88,28500.0,58.326,58.3778,58.2964,58.3778,28500.0
2007-01-22 14:30:00,78.88,79.01,78.88,78.99,37600.0,58.3778,58.4741,58.3778,58.4593,37600.0
2007-01-22 14:35:00,79.0,79.03,78.87,78.87,40600.0,58.4667,58.4889,58.3704,58.3704,40600.0
2007-01-22 14:40:00,78.87,79.02,78.86,79.02,28000.0,58.3704,58.4815,58.363,58.4815,28000.0
2007-01-22 14:45:00,79.02,79.06,78.89,78.89,26200.0,58.4815,58.5111,58.3852,58.3852,26200.0
2007-01-22 14:50:00,78.89,79.01,78.84,78.88,37900.0,58.3852,58.4741,58.3482,58.3778,37900.0
2007-01-22 14:55:00,78.87,79.0,78.87,78.94,25800.0,58.3704,58.4667,58.3704,58.4223,25800.0
2007-01-22 15:00:00,78.92,78.92,78.74,78.74,23700.0,58.4075,58.4075,58.2742,58.2742,23700.0
2007-01-22 15:05:00,78.74,78.76,78.63,78.75,31700.0,58.2742,58.289,58.1928,58.2816,31700.0
2007-01-22 15:10:00,78.76,78.78,78.68,78.73,21300.0,58.289,58.3038,58.2298,58.2668,21300.0
2007-01-22 15:15:00,78.73,78.85,78.72,78.73,21300.0,58.2668,58.3556,58.2594,58.2668,21300.0
2007-01-22 15:20:00,78.71,78.83,78.63,78.81,38800.0,58.252,58.3408,58.1928,58.326,38800.0
2007-01-22 15:25:00,78.79,78.85,78.67,78.82,27800.0,58.3112,58.3556,58.2224,58.3334,27800.0
2007-01-22 15:30:00,78.82,78.95,78.77,78.9,45500.0,58.3334,58.4297,58.2964,58.3926,45500.0
2007-01-22 15:35:00,78.9,78.98,78.76,78.98,43000.0,58.3926,58.4519,58.289,58.4519,43000.0
2007-01-22 15:40:00,78.98,79.0,78.95,79.0,49100.0,58.4519,58.4667,58.4297,58.4667,49100.0
2007-01-22 15:45:00,79.0,79.05,78.9,78.91,50900.0,58.4667,58.5037,58.3926,58.4001,50900.0
2007-01-22 15:50:00,78.91,79.0,78.89,78.94,40600.0,58.4001,58.4667,58.3852,58.4223,40600.0
2007-01-22 15:55:00,78.94,79.0,78.92,79.0,49200.0,58.4223,58.4667,58.4075,58.4667,49200.0
2007-01-23 09:30:00,79.37,79.88,79.09,79.66,152500.0,58.7405,59.1179,58.5333,58.9551,152500.0
2007-01-23 09:35:00,79.66,79.69,79.46,79.6,77300.0,58.9551,58.9773,58.8071,58.9107,77300.0
2007-01-23 09:40:00,79.59,79.6,79.53,79.55,51900.0,58.9033,58.9107,58.8589,58.8737,51900.0
2007-01-23 09:45:00,79.56,79.85,79.54,79.78,98500.0,58.8811,59.0957,58.8663,59.0439,98500.0
2007-01-23 09:50:00,79.78,79.81,79.62,79.71,73200.0,59.0439,59.0661,58.9255,58.9921,73200.0
2007-01-23 09:55:00,79.69,79.87,79.66,79.85,46300.0,58.9773,59.1105,58.9551,59.0957,46300.0
2007-01-23 10:00:00,79.85,79.85,79.71,79.74,64000.0,59.0957,59.0957,58.9921,59.0143,64000.0
2007-01-23 10:05:00,79.74,79.79,79.65,79.68,47200.0,59.0143,59.0513,58.9477,58.9699,47200.0
2007-01-23 10:10:00,79.68,79.74,79.57,79.58,45900.0,58.9699,59.0143,58.8885,58.8959,45900.0
2007-01-23 10:15:00,79.58,79.59,79.5,79.51,47200.0,58.8959,58.9033,58.8367,58.8441,47200.0
2007-01-23 10:20:00,79.5,79.51,79.35,79.36,80800.0,58.8367,58.8441,58.7257,58.7331,80800.0
2007-01-23 10:25:00,79.36,79.48,79.35,79.48,51100.0,58.7331,58.8219,58.7257,58.8219,51100.0
2007-01-23 10:30:00,79.48,79.5,79.39,79.45,49100.0,58.8219,58.8367,58.7553,58.7997,49100.0
2007-01-23 10:35:00,79.46,79.54,79.45,79.51,46500.0,58.8071,58.8663,58.7997,58.8441,46500.0
2007-01-23 10:40:00,79.51,79.55,79.46,79.54,18600.0,58.8441,58.8737,58.8071,58.8663,18600.0
2007-01-23 10:45:00,79.54,79.57,79.45,79.47,27800.0,58.8663,58.8885,58.7997,58.8145,27800.0
2007-01-23 10:50:00,79.49,79.54,79.3,79.39,44500.0,58.8293,58.8663,58.6887,58.7553,44500.0
2007-01-23 10:55:00,79.39,79.47,79.34,79.38,31200.0,58.7553,58.8145,58.7183,58.7479,31200.0
2007-01-23 11:00:00,79.38,79.56,79.37,79.56,24200.0,58.7479,58.8811,58.7405,58.8811,24200.0
2007-01-23 11:05:00,79.56,79.69,79.54,79.69,37400.0,58.8811,58.9773,58.8663,58.9773,37400.0
2007-01-23 11:10:00,79.67,79.75,79.64,79.73,37900.0,58.9625,59.0217,58.9403,59.0069,37900.0
2007-01-23 11:15:00,79.71,79.73,79.61,79.67,37000.0,58.9921,59.0069,58.9181,58.9625,37000.0
2007-01-23 11:20:00,79.67,79.71,79.65,79.66,16000.0,58.9625,58.9921,58.9477,58.9551,16000.0
2007-01-23 11:25:00,79.66,79.69,79.6,79.66,19600.0,58.9551,58.9773,58.9107,58.9551,19600.0
2007-01-23 11:30:00,79.66,79.66,79.59,79.64,19100.0,58.9551,58.9551,58.9033,58.9403,19100.0
2007-01-23 11:35:00,79.61,79.61,79.58,79.59,44200.0,58.9181,58.9181,58.8959,58.9033,44200.0
2007-01-23 11:40:00,79.59,79.61,79.57,79.6,13500.0,58.9033,58.9181,58.8885,58.9107,13500.0
2007-01-23 11:45:00,79.6,79.65,79.58,79.63,50800.0,58.9107,58.9477,58.8959,58.9329,50800.0
2007-01-23 11:50:00,79.65,79.65,79.4,79.57,84500.0,58.9477,58.9477,58.7627,58.8885,84500.0
2007-01-23 11:55:00,79.57,79.69,79.55,79.67,22800.0,58.8885,58.9773,58.8737,58.9625,22800.0
2007-01-23 12:00:00,79.67,79.68,79.6,79.64,27100.0,58.9625,58.9699,58.9107,58.9403,27100.0
2007-01-23 12:05:00,79.65,79.68,79.64,79.67,22100.0,58.9477,58.9699,58.9403,58.9625,22100.0
2007-01-23 12:10:00,79.67,79.69,79.62,79.69,16700.0,58.9625,58.9773,58.9255,58.9773,16700.0
2007-01-23 12:15:00,79.69,79.71,79.67,79.7,24000.0,58.9773,58.9921,58.9625,58.9847,24000.0
2007-01-23 12:20:00,79.7,79.85,79.7,79.84,40700.0,58.9847,59.0957,58.9847,59.0883,40700.0
2007-01-23 12:25:00,79.84,79.85,79.7,79.72,50800.0,59.0883,59.0957,58.9847,58.9995,50800.0
2007-01-23 12:30:00,79.72,79.76,79.7,79.71,25400.0,58.9995,59.0291,58.9847,58.9921,25400.0
2007-01-23 12:35:00,79.7,79.72,79.69,79.71,19400.0,58.9847,58.9995,58.9773,58.9921,19400.0
2007-01-23 12:40:00,79.71,79.77,79.71,79.74,20200.0,58.9921,59.0365,58.9921,59.0143,20200.0
2007-01-23 12:45:00,79.72,79.83,79.7,79.83,29300.0,58.9995,59.0809,58.9847,59.0809,29300.0
2007-01-23 12:50:00,79.83,79.87,79.79,79.8,33700.0,59.0809,59.1105,59.0513,59.0587,33700.0
2007-01-23 12:55:00,79.79,79.82,79.78,79.82,18000.0,59.0513,59.0735,59.0439,59.0735,18000.0
2007-01-23 13:00:00,79.82,79.86,79.81,79.83,36100.0,59.0735,59.1031,59.0661,59.0809,36100.0
2007-01-23 13:05:00,79.83,79.88,79.78,79.78,59000.0,59.0809,59.1179,59.0439,59.0439,59000.0
2007-01-23 13:10:00,79.77,79.81,79.73,79.81,15500.0,59.0365,59.0661,59.0069,59.0661,15500.0
2007-01-23 13:15:00,79.8,79.82,79.77,79.77,24500.0,59.0587,59.0735,59.0365,59.0365,24500.0
2007-01-23 13:20:00,79.77,79.77,79.69,79.69,13900.0,59.0365,59.0365,58.9773,58.9773,13900.0
2007-01-23 13:25:00,79.69,79.69,79.62,79.66,19400.0,58.9773,58.9773,58.9255,58.9551,19400.0
2007-01-23 13:30:00,79.65,79.76,79.65,79.76,68000.0,58.9477,59.0291,58.9477,59.0291,68000.0
2007-01-23 13:35:00,79.77,79.79,79.7,79.79,33300.0,59.0365,59.0513,58.9847,59.0513,33300.0
2007-01-23 13:40:00,79.79,79.8,79.75,79.75,16300.0,59.0513,59.0587,59.0217,59.0217,16300.0
2007-01-23 13:45:00,79.76,79.88,79.76,79.83,33500.0,59.0291,59.1179,59.0291,59.0809,33500.0
2007-01-23 13:50:00,79.82,79.89,79.82,79.86,32200.0,59.0735,59.1253,59.0735,59.1031,32200.0
2007-01-23 13:55:00,79.86,79.97,79.86,79.95,63100.0,59.1031,59.1845,59.1031,59.1697,63100.0
2007-01-23 14:00:00,79.95,79.96,79.89,79.89,27300.0,59.1697,59.1771,59.1253,59.1253,27300.0
2007-01-23 14:05:00,79.89,79.9,79.81,79.84,21400.0,59.1253,59.1327,59.0661,59.0883,21400.0
2007-01-23 14:10:00,79.83,79.9,79.83,79.88,39800.0,59.0809,59.1327,59.0809,59.1179,39800.0
2007-01-23 14:15:00,79.88,79.95,79.86,79.91,51400.0,59.1179,59.1697,59.1031,59.1401,51400.0
2007-01-23 14:20:00,79.91,79.92,79.75,79.75,51800.0,59.1401,59.1475,59.0217,59.0217,51800.0
2007-01-23 14:25:00,79.75,79.8,79.74,79.78,23600.0,59.0217,59.0587,59.0143,59.0439,23600.0
2007-01-23 14:30:00,79.77,79.79,79.7,79.71,44800.0,59.0365,59.0513,58.9847,58.9921,44800.0
2007-01-23 14:35:00,79.71,79.84,79.71,79.81,35600.0,58.9921,59.0883,58.9921,59.0661,35600.0
2007-01-23 14:40:00,79.81,79.82,79.75,79.76,33200.0,59.0661,59.0735,59.0217,59.0291,33200.0
2007-01-23 14:45:00,79.77,79.83,79.74,79.79,36500.0,59.0365,59.0809,59.0143,59.0513,36500.0
2007-01-23 14:50:00,79.8,79.9,79.8,79.89,30200.0,59.0587,59.1327,59.0587,59.1253,30200.0
2007-01-23 14:55:00,79.9,79.93,79.9,79.93,42500.0,59.1327,59.1549,59.1327,59.1549,42500.0
2007-01-23 15:00:00,79.92,79.96,79.88,79.91,46300.0,59.1475,59.1771,59.1179,59.1401,46300.0
2007-01-23 15:05:00,79.92,79.98,79.92,79.98,26400.0,59.1475,59.1919,59.1475,59.1919,26400.0
2007-01-23 15:10:00,79.98,80.0,79.98,79.99,68800.0,59.1919,59.2067,59.1919,59.1993,68800.0
2007-01-23 15:15:00,80.0,80.0,79.97,80.0,50400.0,59.2067,59.2067,59.1845,59.2067,50400.0
2007-01-23 15:20:00,79.99,80.05,79.87,79.9,181700.0,59.1993,59.2437,59.1105,59.1327,181700.0
2007-01-23 15:25:00,79.9,79.97,79.82,79.87,46200.0,59.1327,59.1845,59.0735,59.1105,46200.0
2007-01-23 15:30:00,79.85,79.93,79.78,79.89,68600.0,59.0957,59.1549,59.0439,59.1253,68600.0
2007-01-23 15:35:00,79.88,79.94,79.88,79.94,52800.0,59.1179,59.1623,59.1179,59.1623,52800.0
2007-01-23 15:40:00,79.94,79.96,79.83,79.9,127300.0,59.1623,59.1771,59.0809,59.1327,127300.0
2007-01-23 15:45:00,79.89,80.09,79.87,79.97,131100.0,59.1253,59.2733,59.1105,59.1845,131100.0
2007-01-23 15:50:00,79.98,80.03,79.97,80.01,104900.0,59.1919,59.2289,59.1845,59.2141,104900.0
2007-01-23 15:55:00,80.01,80.05,79.98,80.02,104300.0,59.2141,59.2437,59.1919,59.2215,104300.0
2007-01-24 09:30:00,80.0,80.0,79.65,79.75,88300.0,59.2067,59.2067,58.9477,59.0217,88300.0
2007-01-24 09:35:00,79.72,79.83,79.61,79.82,25300.0,58.9995,59.0809,58.9181,59.0735,25300.0
2007-01-24 09:40:00,79.8,80.28,79.8,80.07,75400.0,59.0587,59.414,59.0587,59.2585,75400.0
2007-01-24 09:45:00,80.06,80.25,80.0,80.19,33400.0,59.2511,59.3918,59.2067,59.3474,33400.0
2007-01-24 09:50:00,80.2,80.25,79.94,80.06,74700.0,59.3548,59.3918,59.1623,59.2511,74700.0
2007-01-24 09:55:00,80.05,80.2,80.03,80.12,50400.0,59.2437,59.3548,59.2289,59.2956,50400.0
2007-01-24 10:00:00,80.12,80.12,79.98,80.0,62300.0,59.2956,59.2956,59.1919,59.2067,62300.0
2007-01-24 10:05:00,80.0,80.04,79.91,80.03,69900.0,59.2067,59.2363,59.1401,59.2289,69900.0
2007-01-24 10:10:00,80.03,80.03,79.76,79.8,38600.0,59.2289,59.2289,59.0291,59.0587,38600.0
2007-01-24 10:15:00,79.8,79.89,79.8,79.88,24700.0,59.0587,59.1253,59.0587,59.1179,24700.0
2007-01-24 10:20:00,79.88,79.95,79.74,79.76,45300.0,59.1179,59.1697,59.0143,59.0291,45300.0
2007-01-24 10:25:00,79.76,79.77,79.61,79.61,37100.0,59.0291,59.0365,58.9181,58.9181,37100.0
2007-01-24 10:30:00,79.63,79.73,79.53,79.7,50600.0,58.9329,59.0069,58.8589,58.9847,50600.0
2007-01-24 10:35:00,79.71,79.8,79.71,79.8,36800.0,58.9921,59.0587,58.9921,59.0587,36800.0
2007-01-24 10:40:00,79.79,79.8,79.74,79.8,29800.0,59.0513,59.0587,59.0143,59.0587,29800.0
2007-01-24 10:45:00,79.8,79.98,79.8,79.98,38100.0,59.0587,59.1919,59.0587,59.1919,38100.0
2007-01-24 10:50:00,79.98,79.99,79.92,79.92,14900.0,59.1919,59.1993,59.1475,59.1475,14900.0
2007-01-24 10:55:00,79.92,79.92,79.85,79.89,22300.0,59.1475,59.1475,59.0957,59.1253,22300.0
2007-01-24 11:00:00,79.88,79.91,79.83,79.91,32600.0,59.1179,59.1401,59.0809,59.1401,32600.0
2007-01-24 11:05:00,79.92,79.96,79.9,79.95,18200.0,59.1475,59.1771,59.1327,59.1697,18200.0
2007-01-24 11:10:00,79.96,79.97,79.88,79.88,19800.0,59.1771,59.1845,59.1179,59.1179,19800.0
2007-01-24 11:15:00,79.89,79.89,79.8,79.8,14300.0,59.1253,59.1253,59.0587,59.0587,14300.0
2007-01-24 11:20:00,79.8,79.82,79.75,79.76,21400.0,59.0587,59.0735,59.0217,59.0291,21400.0
2007-01-24 11:25:00,79.76,79.82,79.73,79.74,23300.0,59.0291,59.0735,59.0069,59.0143,23300.0
2007-01-24 11:30:00,79.73,79.74,79.67,79.7,32500.0,59.0069,59.0143,58.9625,58.9847,32500.0
2007-01-24 11:35:00,79.69,79.69,79.59,79.66,30100.0,58.9773,58.9773,58.9033,58.9551,30100.0
2007-01-24 11:40:00,79.66,79.7,79.61,79.7,14800.0,58.9551,58.9847,58.9181,58.9847,14800.0
2007-01-24 11:45:00,79.68,79.75,79.62,79.62,27400.0,58.9699,59.0217,58.9255,58.9255,27400.0
2007-01-24 11:50:00,79.63,79.67,79.61,79.63,20700.0,58.9329,58.9625,58.9181,58.9329,20700.0
2007-01-24 11:55:00,79.62,79.67,79.61,79.65,14300.0,58.9255,58.9625,58.9181,58.9477,14300.0
2007-01-24 12:00:00,79.65,79.66,79.6,79.6,14400.0,58.9477,58.9551,58.9107,58.9107,14400.0
2007-01-24 12:05:00,79.6,79.61,79.59,79.6,15300.0,58.9107,58.9181,58.9033,58.9107,15300.0
2007-01-24 12:10:00,79.6,79.7,79.6,79.7,14700.0,58.9107,58.9847,58.9107,58.9847,14700.0
2007-01-24 12:15:00,79.68,79.7,79.65,79.66,9400.0,58.9699,58.9847,58.9477,58.9551,9400.0
2007-01-24 12:20:00,79.66,79.69,79.64,79.69,10300.0,58.9551,58.9773,58.9403,58.9773,10300.0
2007-01-24 12:25:00,79.68,79.69,79.66,79.68,9100.0,58.9699,58.9773,58.9551,58.9699,9100.0
2007-01-24 12:30:00,79.71,79.73,79.65,79.67,46700.0,58.9921,59.0069,58.9477,58.9625,46700.0
2007-01-24 12:35:00,79.66,79.7,79.66,79.67,11600.0,58.9551,58.9847,58.9551,58.9625,11600.0
2007-01-24 12:40:00,79.67,79.68,79.61,79.67,26500.0,58.9625,58.9699,58.9181,58.9625,26500.0
2007-01-24 12:45:00,79.68,79.69,79.62,79.65,16500.0,58.9699,58.9773,58.9255,58.9477,16500.0
2007-01-24 12:50:00,79.66,79.69,79.64,79.66,12500.0,58.9551,58.9773,58.9403,58.9551,12500.0
2007-01-24 12:55:00,79.67,79.69,79.62,79.66,14700.0,58.9625,58.9773,58.9255,58.9551,14700.0
2007-01-24 13:00:00,79.65,79.66,79.56,79.58,27800.0,58.9477,58.9551,58.8811,58.8959,27800.0
2007-01-24 13:05:00,79.6,79.6,79.56,79.6,16800.0,58.9107,58.9107,58.8811,58.9107,16800.0
2007-01-24 13:10:00,79.59,79.69,79.58,79.69,65900.0,58.9033,58.9773,58.8959,58.9773,65900.0
2007-01-24 13:15:00,79.69,79.72,79.66,79.68,10800.0,58.9773,58.9995,58.9551,58.9699,10800.0
2007-01-24 13:20:00,79.69,79.7,79.67,79.68,9400.0,58.9773,58.9847,58.9625,58.9699,9400.0
2007-01-24 13:25:00,79.69,79.71,79.67,79.71,13400.0,58.9773,58.9921,58.9625,58.9921,13400.0
2007-01-24 13:30:00,79.72,79.75,79.68,79.75,21700.0,58.9995,59.0217,58.9699,59.0217,21700.0
2007-01-24 13:35:00,79.75,79.87,79.74,79.86,20700.0,59.0217,59.1105,59.0143,59.1031,20700.0
2007-01-24 13:40:00,79.87,79.94,79.83,79.92,35400.0,59.1105,59.1623,59.0809,59.1475,35400.0
2007-01-24 13:45:00,79.92,79.92,79.86,79.86,18500.0,59.1475,59.1475,59.1031,59.1031,18500.0
2007-01-24 13:50:00,79.86,79.9,79.85,79.9,17800.0,59.1031,59.1327,59.0957,59.1327,17800.0
2007-01-24 13:55:00,79.91,80.0,79.9,79.98,60800.0,59.1401,59.2067,59.1327,59.1919,60800.0
2007-01-24 14:00:00,79.95,79.99,79.9,79.95,19000.0,59.1697,59.1993,59.1327,59.1697,19000.0
2007-01-24 14:05:00,79.95,79.97,79.92,79.95,14600.0,59.1697,59.1845,59.1475,59.1697,14600.0
2007-01-24 14:10:00,79.98,80.02,79.95,80.0,25000.0,59.1919,59.2215,59.1697,59.2067,25000.0
2007-01-24 14:15:00,80.0,80.05,79.99,80.02,73400.0,59.2067,59.2437,59.1993,59.2215,73400.0
2007-01-24 14:20:00,80.01,80.1,79.99,80.1,28500.0,59.2141,59.2808,59.1993,59.2808,28500.0
2007-01-24 14:25:00,80.1,80.13,80.03,80.08,37900.0,59.2808,59.303,59.2289,59.2659,37900.0
2007-01-24 14:30:00,80.08,80.11,80.0,80.06,25700.0,59.2659,59.2882,59.2067,59.2511,25700.0
2007-01-24 14:35:00,80.06,80.11,80.01,80.07,29100.0,59.2511,59.2882,59.2141,59.2585,29100.0
2007-01-24 14:40:00,80.07,80.09,80.01,80.05,16900.0,59.2585,59.2733,59.2141,59.2437,16900.0
2007-01-24 14:45:00,80.05,80.09,80.01,80.04,23200.0,59.2437,59.2733,59.2141,59.2363,23200.0
2007-01-24 14:50:00,80.06,80.06,80.01,80.06,34700.0,59.2511,59.2511,59.2141,59.2511,34700.0
2007-01-24 14:55:00,80.06,80.06,80.01,80.02,28400.0,59.2511,59.2511,59.2141,59.2215,28400.0
2007-01-24 15:00:00,80.02,80.03,79.98,80.02,36100.0,59.2215,59.2289,59.1919,59.2215,36100.0
2007-01-24 15:05:00,80.02,80.02,79.97,79.97,38500.0,59.2215,59.2215,59.1845,59.1845,38500.0
2007-01-24 15:10:00,79.98,80.03,79.92,80.0,67800.0,59.1919,59.2289,59.1475,59.2067,67800.0
2007-01-24 15:15:00,80.0,80.05,80.0,80.02,29900.0,59.2067,59.2437,59.2067,59.2215,29900.0
2007-01-24 15:20:00,80.02,80.06,79.99,80.0,20000.0,59.2215,59.2511,59.1993,59.2067,20000.0
2007-01-24 15:25:00,80.0,80.09,79.99,80.05,50100.0,59.2067,59.2733,59.1993,59.2437,50100.0
2007-01-24 15:30:00,80.06,80.11,80.03,80.06,44300.0,59.2511,59.2882,59.2289,59.2511,44300.0
2007-01-24 15:35:00,80.06,80.1,80.04,80.09,17600.0,59.2511,59.2808,59.2363,59.2733,17600.0
2007-01-24 15:40:00,80.09,80.14,80.06,80.12,75200.0,59.2733,59.3104,59.2511,59.2956,75200.0
2007-01-24 15:45:00,80.12,80.2,80.11,80.15,72400.0,59.2956,59.3548,59.2882,59.3178,72400.0
2007-01-24 15:50:00,80.15,80.19,80.11,80.16,65300.0,59.3178,59.3474,59.2882,59.3252,65300.0
2007-01-24 15:55:00,80.16,80.24,80.15,80.21,67100.0,59.3252,59.3844,59.3178,59.3622,67100.0
2007-01-25 09:30:00,80.24,80.29,79.7,79.99,146500.0,59.3844,59.4214,58.9847,59.1993,146500.0
2007-01-25 09:35:00,79.99,80.0,79.82,79.86,43300.0,59.1993,59.2067,59.0735,59.1031,43300.0
2007-01-25 09:40:00,79.86,79.88,79.65,79.65,34200.0,59.1031,59.1179,58.9477,58.9477,34200.0
2007-01-25 09:45:00,79.66,79.71,79.55,79.67,98200.0,58.9551,58.9921,58.8737,58.9625,98200.0
2007-01-25 09:50:00,79.65,79.65,79.57,79.63,57700.0,58.9477,58.9477,58.8885,58.9329,57700.0
2007-01-25 09:55:00,79.63,79.73,79.62,79.73,73800.0,58.9329,59.0069,58.9255,59.0069,73800.0
2007-01-25 10:00:00,79.72,79.83,79.71,79.8,83500.0,58.9995,59.0809,58.9921,59.0587,83500.0
2007-01-25 10:05:00,79.8,79.81,79.67,79.79,42700.0,59.0587,59.0661,58.9625,59.0513,42700.0
2007-01-25 10:10:00,79.8,79.85,79.7,79.74,116100.0,59.0587,59.0957,58.9847,59.0143,116100.0
2007-01-25 10:15:00,79.73,79.91,79.72,79.9,53800.0,59.0069,59.1401,58.9995,59.1327,53800.0
2007-01-25 10:20:00,79.9,80.0,79.86,79.99,50700.0,59.1327,59.2067,59.1031,59.1993,50700.0
2007-01-25 10:25:00,79.99,80.12,79.99,80.11,57400.0,59.1993,59.2956,59.1993,59.2882,57400.0
2007-01-25 10:30:00,80.13,80.3,80.13,80.25,58100.0,59.303,59.4288,59.303,59.3918,58100.0
2007-01-25 10:35:00,80.29,80.34,80.28,80.29,65800.0,59.4214,59.4584,59.414,59.4214,65800.0
2007-01-25 10:40:00,80.29,80.31,80.19,80.27,50600.0,59.4214,59.4362,59.3474,59.4066,50600.0
2007-01-25 10:45:00,80.26,80.33,80.19,80.26,50900.0,59.3992,59.451,59.3474,59.3992,50900.0
2007-01-25 10:50:00,80.25,80.33,80.21,80.33,39000.0,59.3918,59.451,59.3622,59.451,39000.0
2007-01-25 10:55:00,80.33,80.39,80.31,80.38,78800.0,59.451,59.4954,59.4362,59.488,78800.0
2007-01-25 11:00:00,80.38,80.4,80.31,80.35,55600.0,59.488,59.5028,59.4362,59.4658,55600.0
2007-01-25 11:05:00,80.35,80.36,80.26,80.26,29600.0,59.4658,59.4732,59.3992,59.3992,29600.0
2007-01-25 11:10:00,80.27,80.31,80.23,80.24,51100.0,59.4066,59.4362,59.377,59.3844,51100.0
2007-01-25 11:15:00,80.24,80.24,80.06,80.06,17900.0,59.3844,59.3844,59.2511,59.2511,17900.0
2007-01-25 11:20:00,80.06,80.06,79.8,79.83,27300.0,59.2511,59.2511,59.0587,59.0809,27300.0
2007-01-25 11:25:00,79.85,79.85,79.67,79.67,33200.0,59.0957,59.0957,58.9625,58.9625,33200.0
2007-01-25 11:30:00,79.67,79.73,79.6,79.64,22900.0,58.9625,59.0069,58.9107,58.9403,22900.0
2007-01-25 11:35:00,79.64,79.67,79.62,79.63,40100.0,58.9403,58.9625,58.9255,58.9329,40100.0
2007-01-25 11:40:00,79.62,79.74,79.61,79.67,50200.0,58.9255,59.0143,58.9181,58.9625,50200.0
2007-01-25 11:45:00,79.68,79.78,79.63,79.72,30200.0,58.9699,59.0439,58.9329,58.9995,30200.0
2007-01-25 11:50:00,79.72,79.8,79.7,79.8,30200.0,58.9995,59.0587,58.9847,59.0587,30200.0
2007-01-25 11:55:00,79.79,79.83,79.62,79.66,33900.0,59.0513,59.0809,58.9255,58.9551,33900.0
2007-01-25 12:00:00,79.67,79.76,79.67,79.74,18100.0,58.9625,59.0291,58.9625,59.0143,18100.0
2007-01-25 12:05:00,79.73,79.74,79.61,79.63,25500.0,59.0069,59.0143,58.9181,58.9329,25500.0
2007-01-25 12:10:00,79.64,79.64,79.5,79.52,26500.0,58.9403,58.9403,58.8367,58.8515,26500.0
2007-01-25 12:15:00,79.54,79.57,79.49,79.49,22700.0,58.8663,58.8885,58.8293,58.8293,22700.0
2007-01-25 12:20:00,79.51,79.51,79.36,79.37,31400.0,58.8441,58.8441,58.7331,58.7405,31400.0
2007-01-25 12:25:00,79.36,79.36,79.16,79.2,32200.0,58.7331,58.7331,58.5851,58.6147,32200.0
2007-01-25 12:30:00,79.19,79.2,79.14,79.14,25400.0,58.6073,58.6147,58.5703,58.5703,25400.0
2007-01-25 12:35:00,79.13,79.15,79.07,79.12,89600.0,58.5629,58.5777,58.5185,58.5555,89600.0
2007-01-25 12:40:00,79.12,79.13,79.05,79.11,39900.0,58.5555,58.5629,58.5037,58.5481,39900.0
2007-01-25 12:45:00,79.12,79.15,79.07,79.13,22300.0,58.5555,58.5777,58.5185,58.5629,22300.0
2007-01-25 12:50:00,79.13,79.16,79.05,79.16,29900.0,58.5629,58.5851,58.5037,58.5851,29900.0
2007-01-25 12:55:00,79.17,79.2,79.01,79.02,45100.0,58.5925,58.6147,58.4741,58.4815,45100.0
2007-01-25 13:00:00,79.06,79.06,78.97,79.05,20500.0,58.5111,58.5111,58.4445,58.5037,20500.0
2007-01-25 13:05:00,79.03,79.06,78.99,78.99,16800.0,58.4889,58.5111,58.4593,58.4593,16800.0
2007-01-25 13:10:00,79.0,79.01,78.91,78.91,15500.0,58.4667,58.4741,58.4001,58.4001,15500.0
2007-01-25 13:15:00,78.9,78.92,78.87,78.88,18000.0,58.3926,58.4075,58.3704,58.3778,18000.0
2007-01-25 13:20:00,78.87,78.94,78.85,78.91,16500.0,58.3704,58.4223,58.3556,58.4001,16500.0
2007-01-25 13:25:00,78.91,78.91,78.73,78.84,29700.0,58.4001,58.4001,58.2668,58.3482,29700.0
2007-01-25 13:30:00,78.81,78.83,78.77,78.82,15900.0,58.326,58.3408,58.2964,58.3334,15900.0
2007-01-25 13:35:00,78.82,78.83,78.7,78.7,36800.0,58.3334,58.3408,58.2446,58.2446,36800.0
2007-01-25 13:40:00,78.72,78.76,78.69,78.7,25400.0,58.2594,58.289,58.2372,58.2446,25400.0
2007-01-25 13:45:00,78.7,78.71,78.64,78.69,23900.0,58.2446,58.252,58.2002,58.2372,23900.0
2007-01-25 13:50:00,78.68,78.79,78.68,78.76,30000.0,58.2298,58.3112,58.2298,58.289,30000.0
2007-01-25 13:55:00,78.77,78.78,78.66,78.66,23400.0,58.2964,58.3038,58.215,58.215,23400.0
2007-01-25 14:00:00,78.67,78.69,78.54,78.57,27100.0,58.2224,58.2372,58.1262,58.1484,27100.0
2007-01-25 14:05:00,78.57,78.68,78.57,78.67,24300.0,58.1484,58.2298,58.1484,58.2224,24300.0
2007-01-25 14:10:00,78.67,78.82,78.67,78.82,30900.0,58.2224,58.3334,58.2224,58.3334,30900.0
2007-01-25 14:15:00,78.83,78.83,78.74,78.77,24400.0,58.3408,58.3408,58.2742,58.2964,24400.0
2007-01-25 14:20:00,78.77,78.84,78.75,78.82,28900.0,58.2964,58.3482,58.2816,58.3334,28900.0
2007-01-25 14:25:00,78.81,78.81,78.72,78.79,29500.0,58.326,58.326,58.2594,58.3112,29500.0
2007-01-25 14:30:00,78.79,78.79,78.73,78.76,31500.0,58.3112,58.3112,58.2668,58.289,31500.0
2007-01-25 14:35:00,78.76,78.76,78.66,78.66,25600.0,58.289,58.289,58.215,58.215,25600.0
2007-01-25 14:40:00,78.67,78.67,78.5,78.53,32200.0,58.2224,58.2224,58.0966,58.1188,32200.0
2007-01-25 14:45:00,78.55,78.55,78.44,78.44,32100.0,58.1336,58.1336,58.0522,58.0522,32100.0
2007-01-25 14:50:00,78.44,78.53,78.44,78.47,37900.0,58.0522,58.1188,58.0522,58.0744,37900.0
2007-01-25 14:55:00,78.47,78.5,78.45,78.48,28700.0,58.0744,58.0966,58.0596,58.0818,28700.0
2007-01-25 15:00:00,78.49,78.49,78.31,78.39,58100.0,58.0892,58.0892,57.956,58.0152,58100.0
2007-01-25 15:05:00,78.39,78.47,78.33,78.39,97400.0,58.0152,58.0744,57.9708,58.0152,97400.0
2007-01-25 15:10:00,78.38,78.47,78.37,78.45,37900.0,58.0078,58.0744,58.0004,58.0596,37900.0
2007-01-25 15:15:00,78.46,78.53,78.43,78.51,42900.0,58.067,58.1188,58.0448,58.104,42900.0
2007-01-25 15:20:00,78.51,78.53,78.49,78.5,23500.0,58.104,58.1188,58.0892,58.0966,23500.0
2007-01-25 15:25:00,78.5,78.63,78.5,78.56,37300.0,58.0966,58.1928,58.0966,58.141,37300.0
2007-01-25 15:30:00,78.57,78.63,78.51,78.63,34900.0,58.1484,58.1928,58.104,58.1928,34900.0
2007-01-25 15:35:00,78.62,78.73,78.56,78.7,46900.0,58.1854,58.2668,58.141,58.2446,46900.0
2007-01-25 15:40:00,78.72,78.76,78.62,78.66,68300.0,58.2594,58.289,58.1854,58.215,68300.0
2007-01-25 15:45:00,78.66,78.69,78.61,78.67,39700.0,58.215,58.2372,58.178,58.2224,39700.0
2007-01-25 15:50:00,78.69,78.81,78.67,78.81,64200.0,58.2372,58.326,58.2224,58.326,64200.0
2007-01-25 15:55:00,78.81,78.83,78.72,78.74,53900.0,58.326,58.3408,58.2594,58.2742,53900.0
2007-01-26 09:30:00,79.5,79.69,79.34,79.63,76700.0,58.8367,58.9773,58.7183,58.9329,76700.0
2007-01-26 09:35:00,79.58,79.64,79.15,79.37,53300.0,58.8959,58.9403,58.5777,58.7405,53300.0
2007-01-26 09:40:00,79.38,79.4,79.0,79.38,83900.0,58.7479,58.7627,58.4667,58.7479,83900.0
2007-01-26 09:45:00,79.38,79.38,78.89,79.18,88500.0,58.7479,58.7479,58.3852,58.5999,88500.0
2007-01-26 09:50:00,79.15,79.62,79.13,79.55,84800.0,58.5777,58.9255,58.5629,58.8737,84800.0
2007-01-26 09:55:00,79.6,79.8,79.5,79.64,57300.0,58.9107,59.0587,58.8367,58.9403,57300.0
2007-01-26 10:00:00,79.64,79.7,79.3,79.43,51300.0,58.9403,58.9847,58.6887,58.7849,51300.0
2007-01-26 10:05:00,79.44,79.54,79.25,79.36,61300.0,58.7923,58.8663,58.6517,58.7331,61300.0
2007-01-26 10:10:00,79.35,79.45,79.26,79.3,45800.0,58.7257,58.7997,58.6591,58.6887,45800.0
2007-01-26 10:15:00,79.28,79.29,78.96,78.99,45700.0,58.6739,58.6813,58.4371,58.4593,45700.0
2007-01-26 10:20:00,78.97,79.15,78.85,79.11,46900.0,58.4445,58.5777,58.3556,58.5481,46900.0
2007-01-26 10:25:00,79.13,79.13,79.06,79.1,28800.0,58.5629,58.5629,58.5111,58.5407,28800.0
2007-01-26 10:30:00,79.12,79.18,79.11,79.17,29600.0,58.5555,58.5999,58.5481,58.5925,29600.0
2007-01-26 10:35:00,79.17,79.44,79.15,79.44,35500.0,58.5925,58.7923,58.5777,58.7923,35500.0
2007-01-26 10:40:00,79.43,79.43,79.32,79.36,28500.0,58.7849,58.7849,58.7035,58.7331,28500.0
2007-01-26 10:45:00,79.35,79.35,79.19,79.22,17900.0,58.7257,58.7257,58.6073,58.6295,17900.0
2007-01-26 10:50:00,79.21,79.31,79.16,79.29,54400.0,58.6221,58.6961,58.5851,58.6813,54400.0
2007-01-26 10:55:00,79.29,79.31,79.25,79.3,23200.0,58.6813,58.6961,58.6517,58.6887,23200.0
2007-01-26 11:00:00,79.26,79.41,79.26,79.39,21300.0,58.6591,58.7701,58.6591,58.7553,21300.0
2007-01-26 11:05:00,79.4,79.42,79.29,79.35,17500.0,58.7627,58.7775,58.6813,58.7257,17500.0
2007-01-26 11:10:00,79.35,79.35,79.25,79.3,35200.0,58.7257,58.7257,58.6517,58.6887,35200.0
2007-01-26 11:15:00,79.3,79.34,79.26,79.34,28500.0,58.6887,58.7183,58.6591,58.7183,28500.0
2007-01-26 11:20:00,79.33,79.45,79.32,79.43,26000.0,58.7109,58.7997,58.7035,58.7849,26000.0
2007-01-26 11:25:00,79.42,79.45,79.31,79.39,37000.0,58.7775,58.7997,58.6961,58.7553,37000.0
2007-01-26 11:30:00,79.37,79.4,79.36,79.37,38800.0,58.7405,58.7627,58.7331,58.7405,38800.0
2007-01-26 11:35:00,79.37,79.39,79.32,79.32,31000.0,58.7405,58.7553,58.7035,58.7035,31000.0
2007-01-26 11:40:00,79.32,79.32,79.24,79.31,23700.0,58.7035,58.7035,58.6443,58.6961,23700.0
2007-01-26 11:45:00,79.32,79.38,79.3,79.3,26300.0,58.7035,58.7479,58.6887,58.6887,26300.0
2007-01-26 11:50:00,79.28,79.38,79.22,79.35,35400.0,58.6739,58.7479,58.6295,58.7257,35400.0
2007-01-26 11:55:00,79.35,79.4,79.31,79.37,31300.0,58.7257,58.7627,58.6961,58.7405,31300.0
2007-01-26 12:00:00,79.37,79.46,79.37,79.45,23100.0,58.7405,58.8071,58.7405,58.7997,23100.0
2007-01-26 12:05:00,79.46,79.52,79.41,79.5,41500.0,58.8071,58.8515,58.7701,58.8367,41500.0
2007-01-26 12:10:00,79.5,79.51,79.48,79.5,23300.0,58.8367,58.8441,58.8219,58.8367,23300.0
2007-01-26 12:15:00,79.49,79.59,79.49,79.58,22100.0,58.8293,58.9033,58.8293,58.8959,22100.0
2007-01-26 12:20:00,79.57,79.62,79.56,79.61,52200.0,58.8885,58.9255,58.8811,58.9181,52200.0
2007-01-26 12:25:00,79.61,79.61,79.57,79.6,13700.0,58.9181,58.9181,58.8885,58.9107,13700.0
2007-01-26 12:30:00,79.6,79.62,79.58,79.58,17300.0,58.9107,58.9255,58.8959,58.8959,17300.0
2007-01-26 12:35:00,79.58,79.58,79.5,79.55,14000.0,58.8959,58.8959,58.8367,58.8737,14000.0
2007-01-26 12:40:00,79.53,79.56,79.5,79.52,18000.0,58.8589,58.8811,58.8367,58.8515,18000.0
2007-01-26 12:45:00,79.51,79.52,79.5,79.5,12000.0,58.8441,58.8515,58.8367,58.8367,12000.0
2007-01-26 12:50:00,79.5,79.51,79.46,79.48,39900.0,58.8367,58.8441,58.8071,58.8219,39900.0
2007-01-26 12:55:00,79.48,79.51,79.41,79.46,28000.0,58.8219,58.8441,58.7701,58.8071,28000.0
2007-01-26 13:00:00,79.47,79.49,79.46,79.48,19300.0,58.8145,58.8293,58.8071,58.8219,19300.0
2007-01-26 13:05:00,79.47,79.48,79.3,79.34,23500.0,58.8145,58.8219,58.6887,58.7183,23500.0
2007-01-26 13:10:00,79.34,79.36,79.23,79.28,32100.0,58.7183,58.7331,58.6369,58.6739,32100.0
2007-01-26 13:15:00,79.28,79.35,79.25,79.34,18000.0,58.6739,58.7257,58.6517,58.7183,18000.0
2007-01-26 13:20:00,79.35,79.41,79.25,79.38,35600.0,58.7257,58.7701,58.6517,58.7479,35600.0
2007-01-26 13:25:00,79.38,79.38,79.3,79.35,12900.0,58.7479,58.7479,58.6887,58.7257,12900.0
2007-01-26 13:30:00,79.34,79.45,79.3,79.32,37000.0,58.7183,58.7997,58.6887,58.7035,37000.0
2007-01-26 13:35:00,79.32,79.36,79.23,79.34,44800.0,58.7035,58.7331,58.6369,58.7183,44800.0
2007-01-26 13:40:00,79.34,79.4,79.3,79.3,27900.0,58.7183,58.7627,58.6887,58.6887,27900.0
2007-01-26 13:45:00,79.3,79.41,79.26,79.33,28800.0,58.6887,58.7701,58.6591,58.7109,28800.0
2007-01-26 13:50:00,79.32,79.32,79.19,79.26,18000.0,58.7035,58.7035,58.6073,58.6591,18000.0
2007-01-26 13:55:00,79.27,79.31,79.21,79.28,21500.0,58.6665,58.6961,58.6221,58.6739,21500.0
2007-01-26 14:00:00,79.28,79.29,79.19,79.21,18500.0,58.6739,58.6813,58.6073,58.6221,18500.0
2007-01-26 14:05:00,79.21,79.22,79.14,79.17,18200.0,58.6221,58.6295,58.5703,58.5925,18200.0
2007-01-26 14:10:00,79.16,79.19,79.1,79.11,19600.0,58.5851,58.6073,58.5407,58.5481,19600.0
2007-01-26 14:15:00,79.1,79.28,79.1,79.17,34300.0,58.5407,58.6739,58.5407,58.5925,34300.0
2007-01-26 14:20:00,79.17,79.24,79.15,79.22,20000.0,58.5925,58.6443,58.5777,58.6295,20000.0
2007-01-26 14:25:00,79.22,79.24,79.15,79.2,21500.0,58.6295,58.6443,58.5777,58.6147,21500.0
2007-01-26 14:30:00,79.19,79.21,79.14,79.17,18000.0,58.6073,58.6221,58.5703,58.5925,18000.0
2007-01-26 14:35:00,79.17,79.25,79.14,79.15,21400.0,58.5925,58.6517,58.5703,58.5777,21400.0
2007-01-26 14:40:00,79.15,79.26,79.15,79.24,23400.0,58.5777,58.6591,58.5777,58.6443,23400.0
2007-01-26 14:45:00,79.24,79.41,79.24,79.39,24500.0,58.6443,58.7701,58.6443,58.7553,24500.0
2007-01-26 14:50:00,79.42,79.58,79.39,79.58,45600.0,58.7775,58.8959,58.7553,58.8959,45600.0
2007-01-26 14:55:00,79.58,79.58,79.41,79.45,55200.0,58.8959,58.8959,58.7701,58.7997,55200.0
2007-01-26 15:00:00,79.45,79.48,79.35,79.47,44000.0,58.7997,58.8219,58.7257,58.8145,44000.0
2007-01-26 15:05:00,79.47,79.55,79.45,79.54,21300.0,58.8145,58.8737,58.7997,58.8663,21300.0
2007-01-26 15:10:00,79.56,79.67,79.55,79.65,27300.0,58.8811,58.9625,58.8737,58.9477,27300.0
2007-01-26 15:15:00,79.66,79.74,79.61,79.61,30700.0,58.9551,59.0143,58.9181,58.9181,30700.0
2007-01-26 15:20:00,79.61,79.62,79.55,79.62,21300.0,58.9181,58.9255,58.8737,58.9255,21300.0
2007-01-26 15:25:00,79.61,79.66,79.56,79.58,26000.0,58.9181,58.9551,58.8811,58.8959,26000.0
2007-01-26 15:30:00,79.57,79.63,79.48,79.63,57800.0,58.8885,58.9329,58.8219,58.9329,57800.0
2007-01-26 15:35:00,79.63,79.63,79.53,79.54,30900.0,58.9329,58.9329,58.8589,58.8663,30900.0
2007-01-26 15:40:00,79.52,79.53,79.43,79.46,32400.0,58.8515,58.8589,58.7849,58.8071,32400.0
2007-01-26 15:45:00,79.44,79.57,79.42,79.54,40300.0,58.7923,58.8885,58.7775,58.8663,40300.0
2007-01-26 15:50:00,79.53,79.65,79.48,79.48,35200.0,58.8589,58.9477,58.8219,58.8219,35200.0
2007-01-26 15:55:00,79.48,79.5,79.44,79.5,52100.0,58.8219,58.8367,58.7923,58.8367,52100.0
2007-01-29 09:30:00,79.3,79.49,79.25,79.25,72300.0,58.6887,58.8293,58.6517,58.6517,72300.0
2007-01-29 09:35:00,79.25,79.25,79.13,79.14,27900.0,58.6517,58.6517,58.5629,58.5703,27900.0
2007-01-29 09:40:00,79.13,79.21,79.1,79.18,23700.0,58.5629,58.6221,58.5407,58.5999,23700.0
2007-01-29 09:45:00,79.19,79.44,79.15,79.42,35400.0,58.6073,58.7923,58.5777,58.7775,35400.0
2007-01-29 09:50:00,79.42,79.42,79.25,79.26,21400.0,58.7775,58.7775,58.6517,58.6591,21400.0
2007-01-29 09:55:00,79.26,79.26,79.1,79.13,14200.0,58.6591,58.6591,58.5407,58.5629,14200.0
2007-01-29 10:00:00,79.12,79.31,79.12,79.24,25900.0,58.5555,58.6961,58.5555,58.6443,25900.0
2007-01-29 10:05:00,79.21,79.28,79.2,79.23,25300.0,58.6221,58.6739,58.6147,58.6369,25300.0
2007-01-29 10:10:00,79.22,79.23,79.03,79.03,18000.0,58.6295,58.6369,58.4889,58.4889,18000.0
2007-01-29 10:15:00,79.05,79.09,78.85,78.87,17900.0,58.5037,58.5333,58.3556,58.3704,17900.0
2007-01-29 10:20:00,78.86,78.92,78.83,78.85,120600.0,58.363,58.4075,58.3408,58.3556,120600.0
2007-01-29 10:25:00,78.84,78.91,78.84,78.87,17700.0,58.3482,58.4001,58.3482,58.3704,17700.0
2007-01-29 10:30:00,78.86,78.89,78.8,78.81,12800.0,58.363,58.3852,58.3186,58.326,12800.0
2007-01-29 10:35:00,78.8,78.81,78.69,78.74,21000.0,58.3186,58.326,58.2372,58.2742,21000.0
2007-01-29 10:40:00,78.74,78.79,78.65,78.7,19900.0,58.2742,58.3112,58.2076,58.2446,19900.0
2007-01-29 10:45:00,78.68,78.78,78.68,78.71,22300.0,58.2298,58.3038,58.2298,58.252,22300.0
2007-01-29 10:50:00,78.71,78.72,78.6,78.65,30000.0,58.252,58.2594,58.1706,58.2076,30000.0
2007-01-29 10:55:00,78.66,78.71,78.65,78.71,25500.0,58.215,58.252,58.2076,58.252,25500.0
2007-01-29 11:00:00,78.71,78.77,78.71,78.75,50400.0,58.252,58.2964,58.252,58.2816,50400.0
2007-01-29 11:05:00,78.75,78.83,78.69,78.82,42200.0,58.2816,58.3408,58.2372,58.3334,42200.0
2007-01-29 11:10:00,78.82,78.83,78.81,78.83,15600.0,58.3334,58.3408,58.326,58.3408,15600.0
2007-01-29 11:15:00,78.82,78.86,78.82,78.84,30400.0,58.3334,58.363,58.3334,58.3482,30400.0
2007-01-29 11:20:00,78.84,78.85,78.78,78.85,14300.0,58.3482,58.3556,58.3038,58.3556,14300.0
2007-01-29 11:25:00,78.85,78.85,78.82,78.83,13700.0,58.3556,58.3556,58.3334,58.3408,13700.0
2007-01-29 11:30:00,78.85,78.85,78.79,78.82,22500.0,58.3556,58.3556,58.3112,58.3334,22500.0
2007-01-29 11:35:00,78.83,78.83,78.8,78.8,10900.0,58.3408,58.3408,58.3186,58.3186,10900.0
2007-01-29 11:40:00,78.8,78.85,78.79,78.83,22400.0,58.3186,58.3556,58.3112,58.3408,22400.0
2007-01-29 11:45:00,78.82,78.83,78.79,78.81,12300.0,58.3334,58.3408,58.3112,58.326,12300.0
2007-01-29 11:50:00,78.8,78.8,78.74,78.74,10100.0,58.3186,58.3186,58.2742,58.2742,10100.0
2007-01-29 11:55:00,78.73,78.73,78.67,78.67,18400.0,58.2668,58.2668,58.2224,58.2224,18400.0
2007-01-29 12:00:00,78.68,78.7,78.6,78.7,30000.0,58.2298,58.2446,58.1706,58.2446,30000.0
2007-01-29 12:05:00,78.7,78.7,78.6,78.6,26000.0,58.2446,58.2446,58.1706,58.1706,26000.0
2007-01-29 12:10:00,78.61,78.75,78.6,78.71,21300.0,58.178,58.2816,58.1706,58.252,21300.0
2007-01-29 12:15:00,78.7,78.76,78.66,78.69,17600.0,58.2446,58.289,58.215,58.2372,17600.0
2007-01-29 12:20:00,78.68,78.74,78.67,78.7,25600.0,58.2298,58.2742,58.2224,58.2446,25600.0
2007-01-29 12:25:00,78.68,78.75,78.68,78.75,28300.0,58.2298,58.2816,58.2298,58.2816,28300.0
2007-01-29 12:30:00,78.75,78.75,78.72,78.75,13200.0,58.2816,58.2816,58.2594,58.2816,13200.0
2007-01-29 12:35:00,78.75,78.76,78.72,78.74,14800.0,58.2816,58.289,58.2594,58.2742,14800.0
2007-01-29 12:40:00,78.74,78.77,78.69,78.69,36000.0,58.2742,58.2964,58.2372,58.2372,36000.0
2007-01-29 12:45:00,78.68,78.76,78.68,78.76,13800.0,58.2298,58.289,58.2298,58.289,13800.0
2007-01-29 12:50:00,78.74,78.76,78.66,78.66,17000.0,58.2742,58.289,58.215,58.215,17000.0
2007-01-29 12:55:00,78.65,78.67,78.64,78.66,13600.0,58.2076,58.2224,58.2002,58.215,13600.0
2007-01-29 13:00:00,78.66,78.68,78.58,78.6,30300.0,58.215,58.2298,58.1558,58.1706,30300.0
2007-01-29 13:05:00,78.58,78.62,78.58,78.61,20200.0,58.1558,58.1854,58.1558,58.178,20200.0
2007-01-29 13:10:00,78.59,78.61,78.57,78.59,18000.0,58.1632,58.178,58.1484,58.1632,18000.0
2007-01-29 13:15:00,78.6,78.62,78.56,78.56,15800.0,58.1706,58.1854,58.141,58.141,15800.0
2007-01-29 13:20:00,78.55,78.56,78.5,78.5,18400.0,58.1336,58.141,58.0966,58.0966,18400.0
2007-01-29 13:25:00,78.51,78.54,78.5,78.53,19400.0,58.104,58.1262,58.0966,58.1188,19400.0
2007-01-29 13:30:00,78.53,78.63,78.53,78.59,21400.0,58.1188,58.1928,58.1188,58.1632,21400.0
2007-01-29 13:35:00,78.59,78.6,78.55,78.56,13700.0,58.1632,58.1706,58.1336,58.141,13700.0
2007-01-29 13:40:00,78.55,78.56,78.49,78.49,17400.0,58.1336,58.141,58.0892,58.0892,17400.0
2007-01-29 13:45:00,78.49,78.49,78.39,78.39,23500.0,58.0892,58.0892,58.0152,58.0152,23500.0
2007-01-29 13:50:00,78.38,78.47,78.34,78.36,24300.0,58.0078,58.0744,57.9782,57.993,24300.0
2007-01-29 13:55:00,78.36,78.41,78.3,78.34,24900.0,57.993,58.03,57.9486,57.9782,24900.0
2007-01-29 14:00:00,78.34,78.34,78.23,78.24,29000.0,57.9782,57.9782,57.8968,57.9042,29000.0
2007-01-29 14:05:00,78.26,78.4,78.26,78.32,18300.0,57.919,58.0226,57.919,57.9634,18300.0
2007-01-29 14:10:00,78.32,78.38,78.24,78.25,19600.0,57.9634,58.0078,57.9042,57.9116,19600.0
2007-01-29 14:15:00,78.25,78.37,78.25,78.3,18700.0,57.9116,58.0004,57.9116,57.9486,18700.0
2007-01-29 14:20:00,78.3,78.43,78.3,78.41,16600.0,57.9486,58.0448,57.9486,58.03,16600.0
2007-01-29 14:25:00,78.39,78.58,78.37,78.44,46700.0,58.0152,58.1558,58.0004,58.0522,46700.0
2007-01-29 14:30:00,78.43,78.5,78.41,78.44,9600.0,58.0448,58.0966,58.03,58.0522,9600.0
2007-01-29 14:35:00,78.41,78.43,78.37,78.38,6700.0,58.03,58.0448,58.0004,58.0078,6700.0
2007-01-29 14:40:00,78.37,78.44,78.37,78.4,16900.0,58.0004,58.0522,58.0004,58.0226,16900.0
2007-01-29 14:45:00,78.39,78.4,78.35,78.36,13300.0,58.0152,58.0226,57.9856,57.993,13300.0
2007-01-29 14:50:00,78.35,78.36,78.24,78.29,24600.0,57.9856,57.993,57.9042,57.9412,24600.0
2007-01-29 14:55:00,78.29,78.3,78.25,78.27,26300.0,57.9412,57.9486,57.9116,57.9264,26300.0
2007-01-29 15:00:00,78.28,78.36,78.26,78.35,9700.0,57.9338,57.993,57.919,57.9856,9700.0
2007-01-29 15:05:00,78.36,78.37,78.26,78.36,21300.0,57.993,58.0004,57.919,57.993,21300.0
2007-01-29 15:10:00,78.36,78.44,78.35,78.44,15600.0,57.993,58.0522,57.9856,58.0522,15600.0
2007-01-29 15:15:00,78.44,78.56,78.4,78.49,27200.0,58.0522,58.141,58.0226,58.0892,27200.0
2007-01-29 15:20:00,78.51,78.64,78.51,78.58,53400.0,58.104,58.2002,58.104,58.1558,53400.0
2007-01-29 15:25:00,78.57,78.68,78.57,78.68,32400.0,58.1484,58.2298,58.1484,58.2298,32400.0
2007-01-29 15:30:00,78.68,78.74,78.67,78.67,41800.0,58.2298,58.2742,58.2224,58.2224,41800.0
2007-01-29 15:35:00,78.67,78.73,78.67,78.71,38300.0,58.2224,58.2668,58.2224,58.252,38300.0
2007-01-29 15:40:00,78.71,78.81,78.7,78.75,54500.0,58.252,58.326,58.2446,58.2816,54500.0
2007-01-29 15:45:00,78.74,78.86,78.72,78.84,46800.0,58.2742,58.363,58.2594,58.3482,46800.0
2007-01-29 15:50:00,78.84,78.87,78.8,78.81,48700.0,58.3482,58.3704,58.3186,58.326,48700.0
2007-01-29 15:55:00,78.81,78.85,78.74,78.74,76100.0,58.326,58.3556,58.2742,58.2742,76100.0
2007-01-30 09:30:00,78.77,78.92,78.77,78.92,32000.0,58.2964,58.4075,58.2964,58.4075,32000.0
2007-01-30 09:35:00,78.94,79.05,78.51,78.61,31600.0,58.4223,58.5037,58.104,58.178,31600.0
2007-01-30 09:40:00,78.57,78.75,78.25,78.37,28600.0,58.1484,58.2816,57.9116,58.0004,28600.0
2007-01-30 09:45:00,78.37,78.74,78.37,78.68,26600.0,58.0004,58.2742,58.0004,58.2298,26600.0
2007-01-30 09:50:00,78.68,78.73,78.58,78.6,21600.0,58.2298,58.2668,58.1558,58.1706,21600.0
2007-01-30 09:55:00,78.6,78.74,78.4,78.73,59100.0,58.1706,58.2742,58.0226,58.2668,59100.0
2007-01-30 10:00:00,78.73,78.98,78.65,78.84,33100.0,58.2668,58.4519,58.2076,58.3482,33100.0
2007-01-30 10:05:00,78.85,78.9,78.72,78.77,27200.0,58.3556,58.3926,58.2594,58.2964,27200.0
2007-01-30 10:10:00,78.77,78.91,78.74,78.89,38400.0,58.2964,58.4001,58.2742,58.3852,38400.0
2007-01-30 10:15:00,78.91,78.94,78.76,78.93,60900.0,58.4001,58.4223,58.289,58.4149,60900.0
2007-01-30 10:20:00,78.94,78.95,78.81,78.84,60800.0,58.4223,58.4297,58.326,58.3482,60800.0
2007-01-30 10:25:00,78.87,78.91,78.81,78.82,27300.0,58.3704,58.4001,58.326,58.3334,27300.0
2007-01-30 10:30:00,78.82,79.0,78.8,78.94,37100.0,58.3334,58.4667,58.3186,58.4223,37100.0
2007-01-30 10:35:00,78.94,79.1,78.89,79.09,53000.0,58.4223,58.5407,58.3852,58.5333,53000.0
2007-01-30 10:40:00,79.1,79.15,79.09,79.15,38900.0,58.5407,58.5777,58.5333,58.5777,38900.0
2007-01-30 10:45:00,79.15,79.27,79.15,79.22,43400.0,58.5777,58.6665,58.5777,58.6295,43400.0
2007-01-30 10:50:00,79.23,79.36,79.15,79.36,59400.0,58.6369,58.7331,58.5777,58.7331,59400.0
2007-01-30 10:55:00,79.36,79.38,79.33,79.34,24700.0,58.7331,58.7479,58.7109,58.7183,24700.0
2007-01-30 11:00:00,79.35,79.35,79.15,79.27,35000.0,58.7257,58.7257,58.5777,58.6665,35000.0
2007-01-30 11:05:00,79.29,79.45,79.28,79.44,22800.0,58.6813,58.7997,58.6739,58.7923,22800.0
2007-01-30 11:10:00,79.44,79.47,79.4,79.42,28200.0,58.7923,58.8145,58.7627,58.7775,28200.0
2007-01-30 11:15:00,79.42,79.65,79.42,79.65,37400.0,58.7775,58.9477,58.7775,58.9477,37400.0
2007-01-30 11:20:00,79.65,79.72,79.64,79.71,29800.0,58.9477,58.9995,58.9403,58.9921,29800.0
2007-01-30 11:25:00,79.71,79.73,79.7,79.73,15700.0,58.9921,59.0069,58.9847,59.0069,15700.0
2007-01-30 11:30:00,79.72,79.75,79.71,79.71,35000.0,58.9995,59.0217,58.9921,58.9921,35000.0
2007-01-30 11:35:00,79.71,79.79,79.69,79.78,34100.0,58.9921,59.0513,58.9773,59.0439,34100.0
2007-01-30 11:40:00,79.78,79.79,79.72,79.74,26800.0,59.0439,59.0513,58.9995,59.0143,26800.0
2007-01-30 11:45:00,79.74,79.78,79.73,79.77,37600.0,59.0143,59.0439,59.0069,59.0365,37600.0
2007-01-30 11:50:00,79.77,79.85,79.77,79.85,58700.0,59.0365,59.0957,59.0365,59.0957,58700.0
2007-01-30 11:55:00,79.85,79.86,79.77,79.8,42800.0,59.0957,59.1031,59.0365,59.0587,42800.0
2007-01-30 12:00:00,79.79,79.82,79.76,79.81,43400.0,59.0513,59.0735,59.0291,59.0661,43400.0
2007-01-30 12:05:00,79.82,79.85,79.8,79.84,40800.0,59.0735,59.0957,59.0587,59.0883,40800.0
2007-01-30 12:10:00,79.85,79.96,79.85,79.92,30200.0,59.0957,59.1771,59.0957,59.1475,30200.0
2007-01-30 12:15:00,79.92,79.96,79.91,79.91,35400.0,59.1475,59.1771,59.1401,59.1401,35400.0
2007-01-30 12:20:00,79.91,79.91,79.82,79.89,33400.0,59.1401,59.1401,59.0735,59.1253,33400.0
2007-01-30 12:25:00,79.89,79.91,79.82,79.83,38400.0,59.1253,59.1401,59.0735,59.0809,38400.0
2007-01-30 12:30:00,79.82,79.84,79.8,79.82,27100.0,59.0735,59.0883,59.0587,59.0735,27100.0
2007-01-30 12:35:00,79.81,79.83,79.78,79.78,21800.0,59.0661,59.0809,59.0439,59.0439,21800.0
2007-01-30 12:40:00,79.78,79.94,79.78,79.94,47700.0,59.0439,59.1623,59.0439,59.1623,47700.0
2007-01-30 12:45:00,79.93,80.0,79.93,79.97,69400.0,59.1549,59.2067,59.1549,59.1845,69400.0
2007-01-30 12:50:00,79.98,79.99,79.9,79.91,23000.0,59.1919,59.1993,59.1327,59.1401,23000.0
2007-01-30 12:55:00,79.91,79.99,79.91,79.99,36600.0,59.1401,59.1993,59.1401,59.1993,36600.0
2007-01-30 13:00:00,79.99,79.99,79.88,79.97,21300.0,59.1993,59.1993,59.1179,59.1845,21300.0
2007-01-30 13:05:00,79.95,79.95,79.83,79.92,26900.0,59.1697,59.1697,59.0809,59.1475,26900.0
2007-01-30 13:10:00,79.92,79.95,79.85,79.86,22700.0,59.1475,59.1697,59.0957,59.1031,22700.0
2007-01-30 13:15:00,79.87,79.9,79.83,79.86,23000.0,59.1105,59.1327,59.0809,59.1031,23000.0
2007-01-30 13:20:00,79.84,79.91,79.84,79.86,21800.0,59.0883,59.1401,59.0883,59.1031,21800.0
2007-01-30 13:25:00,79.88,79.96,79.86,79.95,42100.0,59.1179,59.1771,59.1031,59.1697,42100.0
2007-01-30 13:30:00,79.96,79.97,79.87,79.89,35600.0,59.1771,59.1845,59.1105,59.1253,35600.0
2007-01-30 13:35:00,79.9,79.93,79.87,79.91,65700.0,59.1327,59.1549,59.1105,59.1401,65700.0
2007-01-30 13:40:00,79.91,79.95,79.9,79.94,16100.0,59.1401,59.1697,59.1327,59.1623,16100.0
2007-01-30 13:45:00,79.94,79.99,79.94,79.98,20800.0,59.1623,59.1993,59.1623,59.1919,20800.0
2007-01-30 13:50:00,79.97,79.98,79.9,79.9,32300.0,59.1845,59.1919,59.1327,59.1327,32300.0
2007-01-30 13:55:00,79.9,79.9,79.87,79.89,26500.0,59.1327,59.1327,59.1105,59.1253,26500.0
2007-01-30 14:00:00,79.89,79.93,79.87,79.89,30300.0,59.1253,59.1549,59.1105,59.1253,30300.0
2007-01-30 14:05:00,79.89,79.94,79.87,79.87,27700.0,59.1253,59.1623,59.1105,59.1105,27700.0
2007-01-30 14:10:00,79.88,79.99,79.87,79.94,40700.0,59.1179,59.1993,59.1105,59.1623,40700.0
2007-01-30 14:15:00,79.94,79.94,79.91,79.94,34600.0,59.1623,59.1623,59.1401,59.1623,34600.0
2007-01-30 14:20:00,79.95,79.98,79.91,79.97,51000.0,59.1697,59.1919,59.1401,59.1845,51000.0
2007-01-30 14:25:00,79.98,80.0,79.85,79.97,128600.0,59.1919,59.2067,59.0957,59.1845,128600.0
2007-01-30 14:30:00,79.98,79.98,79.92,79.95,25100.0,59.1919,59.1919,59.1475,59.1697,25100.0
2007-01-30 14:35:00,79.94,79.94,79.9,79.93,19500.0,59.1623,59.1623,59.1327,59.1549,19500.0
2007-01-30 14:40:00,79.93,80.0,79.91,79.97,38300.0,59.1549,59.2067,59.1401,59.1845,38300.0
2007-01-30 14:45:00,79.98,79.99,79.94,79.98,27000.0,59.1919,59.1993,59.1623,59.1919,27000.0
2007-01-30 14:50:00,79.97,80.0,79.94,79.95,83600.0,59.1845,59.2067,59.1623,59.1697,83600.0
2007-01-30 14:55:00,79.94,80.0,79.92,79.98,62100.0,59.1623,59.2067,59.1475,59.1919,62100.0
2007-01-30 15:00:00,79.99,80.14,79.98,80.13,76900.0,59.1993,59.3104,59.1919,59.303,76900.0
2007-01-30 15:05:00,80.13,80.3,80.08,80.28,104800.0,59.303,59.4288,59.2659,59.414,104800.0
2007-01-30 15:10:00,80.29,80.29,80.21,80.22,51700.0,59.4214,59.4214,59.3622,59.3696,51700.0
2007-01-30 15:15:00,80.22,80.23,80.19,80.19,63400.0,59.3696,59.377,59.3474,59.3474,63400.0
2007-01-30 15:20:00,80.19,80.36,80.19,80.33,87400.0,59.3474,59.4732,59.3474,59.451,87400.0
2007-01-30 15:25:00,80.31,80.4,80.31,80.31,41400.0,59.4362,59.5028,59.4362,59.4362,41400.0
2007-01-30 15:30:00,80.32,80.32,80.18,80.19,18100.0,59.4436,59.4436,59.34,59.3474,18100.0
2007-01-30 15:35:00,80.19,80.3,80.12,80.28,55400.0,59.3474,59.4288,59.2956,59.414,55400.0
2007-01-30 15:40:00,80.29,80.31,80.19,80.24,69500.0,59.4214,59.4362,59.3474,59.3844,69500.0
2007-01-30 15:45:00,80.24,80.3,80.13,80.14,68400.0,59.3844,59.4288,59.303,59.3104,68400.0
2007-01-30 15:50:00,80.14,80.21,80.09,80.18,83800.0,59.3104,59.3622,59.2733,59.34,83800.0
2007-01-30 15:55:00,80.18,80.18,80.1,80.13,98800.0,59.34,59.34,59.2808,59.303,98800.0
2007-01-31 09:30:00,79.8,80.0,79.64,79.99,45600.0,59.0587,59.2067,58.9403,59.1993,45600.0
2007-01-31 09:35:00,79.99,79.99,79.45,79.59,24800.0,59.1993,59.1993,58.7997,58.9033,24800.0
2007-01-31 09:40:00,79.54,79.79,79.37,79.38,40800.0,58.8663,59.0513,58.7405,58.7479,40800.0
2007-01-31 09:45:00,79.38,79.49,79.25,79.32,26300.0,58.7479,58.8293,58.6517,58.7035,26300.0
2007-01-31 09:50:00,79.32,79.4,79.3,79.38,25600.0,58.7035,58.7627,58.6887,58.7479,25600.0
2007-01-31 09:55:00,79.35,79.45,79.28,79.42,32600.0,58.7257,58.7997,58.6739,58.7775,32600.0
2007-01-31 10:00:00,79.42,79.42,79.1,79.18,27900.0,58.7775,58.7775,58.5407,58.5999,27900.0
2007-01-31 10:05:00,79.17,79.2,78.97,79.15,27400.0,58.5925,58.6147,58.4445,58.5777,27400.0
2007-01-31 10:10:00,79.17,79.29,79.1,79.16,24600.0,58.5925,58.6813,58.5407,58.5851,24600.0
2007-01-31 10:15:00,79.16,79.21,79.14,79.17,28400.0,58.5851,58.6221,58.5703,58.5925,28400.0
2007-01-31 10:20:00,79.17,79.39,79.17,79.39,20100.0,58.5925,58.7553,58.5925,58.7553,20100.0
2007-01-31 10:25:00,79.39,79.54,79.36,79.54,30900.0,58.7553,58.8663,58.7331,58.8663,30900.0
2007-01-31 10:30:00,79.54,79.64,79.47,79.62,39000.0,58.8663,58.9403,58.8145,58.9255,39000.0
2007-01-31 10:35:00,79.63,79.85,79.62,79.75,103900.0,58.9329,59.0957,58.9255,59.0217,103900.0
2007-01-31 10:40:00,79.69,79.78,79.67,79.71,24200.0,58.9773,59.0439,58.9625,58.9921,24200.0
2007-01-31 10:45:00,79.7,79.74,79.62,79.65,16500.0,58.9847,59.0143,58.9255,58.9477,16500.0
2007-01-31 10:50:00,79.67,79.77,79.66,79.7,24000.0,58.9625,59.0365,58.9551,58.9847,24000.0
2007-01-31 10:55:00,79.7,79.82,79.7,79.79,42000.0,58.9847,59.0735,58.9847,59.0513,42000.0
2007-01-31 11:00:00,79.79,79.86,79.77,79.8,33800.0,59.0513,59.1031,59.0365,59.0587,33800.0
2007-01-31 11:05:00,79.81,79.84,79.8,79.81,22100.0,59.0661,59.0883,59.0587,59.0661,22100.0
2007-01-31 11:10:00,79.8,79.82,79.77,79.77,12200.0,59.0587,59.0735,59.0365,59.0365,12200.0
2007-01-31 11:15:00,79.78,79.79,79.7,79.7,34500.0,59.0439,59.0513,58.9847,58.9847,34500.0
2007-01-31 11:20:00,79.71,79.75,79.7,79.73,22600.0,58.9921,59.0217,58.9847,59.0069,22600.0
2007-01-31 11:25:00,79.72,79.83,79.72,79.78,19700.0,58.9995,59.0809,58.9995,59.0439,19700.0
2007-01-31 11:30:00,79.77,79.8,79.7,79.78,17700.0,59.0365,59.0587,58.9847,59.0439,17700.0
2007-01-31 11:35:00,79.78,79.8,79.76,79.78,8200.0,59.0439,59.0587,59.0291,59.0439,8200.0
2007-01-31 11:40:00,79.77,79.86,79.75,79.83,61700.0,59.0365,59.1031,59.0217,59.0809,61700.0
2007-01-31 11:45:00,79.84,79.85,79.8,79.84,13800.0,59.0883,59.0957,59.0587,59.0883,13800.0
2007-01-31 11:50:00,79.85,79.85,79.8,79.83,11200.0,59.0957,59.0957,59.0587,59.0809,11200.0
2007-01-31 11:55:00,79.82,79.84,79.8,79.81,7100.0,59.0735,59.0883,59.0587,59.0661,7100.0
2007-01-31 12:00:00,79.82,79.84,79.77,79.77,21800.0,59.0735,59.0883,59.0365,59.0365,21800.0
2007-01-31 12:05:00,79.75,79.77,79.71,79.74,11100.0,59.0217,59.0365,58.9921,59.0143,11100.0
2007-01-31 12:10:00,79.74,79.87,79.74,79.86,38400.0,59.0143,59.1105,59.0143,59.1031,38400.0
2007-01-31 12:15:00,79.86,80.04,79.86,80.03,51600.0,59.1031,59.2363,59.1031,59.2289,51600.0
2007-01-31 12:20:00,80.03,80.03,79.96,80.0,29600.0,59.2289,59.2289,59.1771,59.2067,29600.0
2007-01-31 12:25:00,79.99,79.99,79.91,79.91,8100.0,59.1993,59.1993,59.1401,59.1401,8100.0
2007-01-31 12:30:00,79.92,79.95,79.88,79.91,13700.0,59.1475,59.1697,59.1179,59.1401,13700.0
2007-01-31 12:35:00,79.91,79.91,79.75,79.77,14200.0,59.1401,59.1401,59.0217,59.0365,14200.0
2007-01-31 12:40:00,79.77,79.8,79.73,79.76,9200.0,59.0365,59.0587,59.0069,59.0291,9200.0
2007-01-31 12:45:00,79.76,79.77,79.73,79.73,17500.0,59.0291,59.0365,59.0069,59.0069,17500.0
2007-01-31 12:50:00,79.73,79.8,79.73,79.78,25300.0,59.0069,59.0587,59.0069,59.0439,25300.0
2007-01-31 12:55:00,79.78,79.85,79.77,79.84,9100.0,59.0439,59.0957,59.0365,59.0883,9100.0
2007-01-31 13:00:00,79.84,79.84,79.76,79.78,13400.0,59.0883,59.0883,59.0291,59.0439,13400.0
2007-01-31 13:05:00,79.77,79.78,79.72,79.76,12800.0,59.0365,59.0439,58.9995,59.0291,12800.0
2007-01-31 13:10:00,79.75,79.79,79.75,79.77,7900.0,59.0217,59.0513,59.0217,59.0365,7900.0
2007-01-31 13:15:00,79.77,79.82,79.74,79.82,13000.0,59.0365,59.0735,59.0143,59.0735,13000.0
2007-01-31 13:20:00,79.82,79.84,79.81,79.83,8200.0,59.0735,59.0883,59.0661,59.0809,8200.0
2007-01-31 13:25:00,79.81,79.82,79.77,79.78,12300.0,59.0661,59.0735,59.0365,59.0439,12300.0
2007-01-31 13:30:00,79.77,79.87,79.77,79.87,17600.0,59.0365,59.1105,59.0365,59.1105,17600.0
2007-01-31 13:35:00,79.87,79.87,79.79,79.81,13300.0,59.1105,59.1105,59.0513,59.0661,13300.0
2007-01-31 13:40:00,79.81,79.93,79.8,79.89,29300.0,59.0661,59.1549,59.0587,59.1253,29300.0
2007-01-31 13:45:00,79.89,79.94,79.83,79.87,17600.0,59.1253,59.1623,59.0809,59.1105,17600.0
2007-01-31 13:50:00,79.85,79.87,79.77,79.82,24000.0,59.0957,59.1105,59.0365,59.0735,24000.0
2007-01-31 13:55:00,79.8,79.84,79.78,79.81,23800.0,59.0587,59.0883,59.0439,59.0661,23800.0
2007-01-31 14:00:00,79.81,79.86,79.8,79.82,22300.0,59.0661,59.1031,59.0587,59.0735,22300.0
2007-01-31 14:05:00,79.82,79.92,79.81,79.84,22800.0,59.0735,59.1475,59.0661,59.0883,22800.0
2007-01-31 14:10:00,79.82,79.97,79.8,79.94,42600.0,59.0735,59.1845,59.0587,59.1623,42600.0
2007-01-31 14:15:00,79.94,80.43,79.94,80.33,103100.0,59.1623,59.525,59.1623,59.451,103100.0
2007-01-31 14:20:00,80.3,80.38,80.2,80.21,48400.0,59.4288,59.488,59.3548,59.3622,48400.0
2007-01-31 14:25:00,80.21,80.32,80.17,80.28,60100.0,59.3622,59.4436,59.3326,59.414,60100.0
2007-01-31 14:30:00,80.28,80.48,80.27,80.41,44700.0,59.414,59.562,59.4066,59.5102,44700.0
2007-01-31 14:35:00,80.42,80.6,80.42,80.49,38500.0,59.5176,59.6508,59.5176,59.5694,38500.0
2007-01-31 14:40:00,80.48,80.56,80.44,80.53,28000.0,59.562,59.6212,59.5324,59.599,28000.0
2007-01-31 14:45:00,80.52,80.7,80.51,80.61,43100.0,59.5916,59.7248,59.5842,59.6582,43100.0
2007-01-31 14:50:00,80.63,80.71,80.59,80.59,50200.0,59.673,59.7322,59.6434,59.6434,50200.0
2007-01-31 14:55:00,80.58,80.65,80.57,80.59,38100.0,59.636,59.6878,59.6286,59.6434,38100.0
2007-01-31 15:00:00,80.59,80.6,80.55,80.56,43000.0,59.6434,59.6508,59.6138,59.6212,43000.0
2007-01-31 15:05:00,80.56,80.69,80.56,80.68,60800.0,59.6212,59.7174,59.6212,59.71,60800.0
2007-01-31 15:10:00,80.67,80.73,80.63,80.65,74900.0,59.7026,59.747,59.673,59.6878,74900.0
2007-01-31 15:15:00,80.64,80.64,80.59,80.63,19000.0,59.6804,59.6804,59.6434,59.673,19000.0
2007-01-31 15:20:00,80.63,80.65,80.57,80.63,47900.0,59.673,59.6878,59.6286,59.673,47900.0
2007-01-31 15:25:00,80.62,80.67,80.62,80.66,31300.0,59.6656,59.7026,59.6656,59.6952,31300.0
2007-01-31 15:30:00,80.66,80.71,80.62,80.63,44800.0,59.6952,59.7322,59.6656,59.673,44800.0
2007-01-31 15:35:00,80.63,80.68,80.57,80.59,44100.0,59.673,59.71,59.6286,59.6434,44100.0
2007-01-31 15:40:00,80.6,80.63,80.57,80.6,94800.0,59.6508,59.673,59.6286,59.6508,94800.0
2007-01-31 15:45:00,80.61,80.62,80.49,80.57,80900.0,59.6582,59.6656,59.5694,59.6286,80900.0
2007-01-31 15:50:00,80.57,80.66,80.44,80.47,88300.0,59.6286,59.6952,59.5324,59.5546,88300.0
2007-01-31 15:55:00,80.46,80.46,80.27,80.35,200000.0,59.5472,59.5472,59.4066,59.4658,200000.0
2007-02-01 09:30:00,80.4,80.43,79.86,79.89,91500.0,59.5028,59.525,59.1031,59.1253,91500.0
2007-02-01 09:35:00,79.89,80.11,79.68,80.05,47200.0,59.1253,59.2882,58.9699,59.2437,47200.0
2007-02-01 09:40:00,80.06,80.36,80.05,80.22,55600.0,59.2511,59.4732,59.2437,59.3696,55600.0
2007-02-01 09:45:00,80.21,80.3,80.04,80.13,33800.0,59.3622,59.4288,59.2363,59.303,33800.0
2007-02-01 09:50:00,80.13,80.21,80.05,80.21,28400.0,59.303,59.3622,59.2437,59.3622,28400.0
2007-02-01 09:55:00,80.21,80.26,79.51,79.57,96900.0,59.3622,59.3992,58.8441,58.8885,96900.0
2007-02-01 10:00:00,79.57,79.83,79.45,79.73,91500.0,58.8885,59.0809,58.7997,59.0069,91500.0
2007-02-01 10:05:00,79.72,79.84,79.69,79.83,40500.0,58.9995,59.0883,58.9773,59.0809,40500.0
2007-02-01 10:10:00,79.83,79.95,79.8,79.93,42700.0,59.0809,59.1697,59.0587,59.1549,42700.0
2007-02-01 10:15:00,79.94,80.07,79.9,80.0,49800.0,59.1623,59.2585,59.1327,59.2067,49800.0
2007-02-01 10:20:00,80.0,80.08,79.87,79.93,56100.0,59.2067,59.2659,59.1105,59.1549,56100.0
2007-02-01 10:25:00,79.97,80.02,79.92,79.99,28400.0,59.1845,59.2215,59.1475,59.1993,28400.0
2007-02-01 10:30:00,79.99,80.1,79.93,80.05,35500.0,59.1993,59.2808,59.1549,59.2437,35500.0
2007-02-01 10:35:00,80.07,80.1,79.98,80.03,36800.0,59.2585,59.2808,59.1919,59.2289,36800.0
2007-02-01 10:40:00,80.04,80.18,80.01,80.07,26500.0,59.2363,59.34,59.2141,59.2585,26500.0
2007-02-01 10:45:00,80.05,80.16,79.97,80.03,46100.0,59.2437,59.3252,59.1845,59.2289,46100.0
2007-02-01 10:50:00,80.04,80.1,79.95,79.95,27800.0,59.2363,59.2808,59.1697,59.1697,27800.0
2007-02-01 10:55:00,79.97,79.99,79.91,79.94,20400.0,59.1845,59.1993,59.1401,59.1623,20400.0
2007-02-01 11:00:00,79.91,79.93,79.86,79.91,32500.0,59.1401,59.1549,59.1031,59.1401,32500.0
2007-02-01 11:05:00,79.91,79.95,79.86,79.92,21400.0,59.1401,59.1697,59.1031,59.1475,21400.0
2007-02-01 11:10:00,79.92,79.92,79.85,79.85,30000.0,59.1475,59.1475,59.0957,59.0957,30000.0
2007-02-01 11:15:00,79.85,79.86,79.71,79.77,47700.0,59.0957,59.1031,58.9921,59.0365,47700.0
2007-02-01 11:20:00,79.76,79.77,79.6,79.65,60000.0,59.0291,59.0365,58.9107,58.9477,60000.0
2007-02-01 11:25:00,79.64,79.64,79.5,79.56,50500.0,58.9403,58.9403,58.8367,58.8811,50500.0
2007-02-01 11:30:00,79.56,79.72,79.53,79.67,57400.0,58.8811,58.9995,58.8589,58.9625,57400.0
2007-02-01 11:35:00,79.67,79.67,79.54,79.56,38600.0,58.9625,58.9625,58.8663,58.8811,38600.0
2007-02-01 11:40:00,79.55,79.56,79.47,79.5,33500.0,58.8737,58.8811,58.8145,58.8367,33500.0
2007-02-01 11:45:00,79.52,79.7,79.52,79.65,29300.0,58.8515,58.9847,58.8515,58.9477,29300.0
2007-02-01 11:50:00,79.66,79.71,79.65,79.71,111500.0,58.9551,58.9921,58.9477,58.9921,111500.0
2007-02-01 11:55:00,79.72,79.84,79.72,79.77,20600.0,58.9995,59.0883,58.9995,59.0365,20600.0
2007-02-01 12:00:00,79.77,79.86,79.75,79.78,53900.0,59.0365,59.1031,59.0217,59.0439,53900.0
2007-02-01 12:05:00,79.78,79.79,79.74,79.77,15700.0,59.0439,59.0513,59.0143,59.0365,15700.0
2007-02-01 12:10:00,79.78,79.78,79.69,79.72,16100.0,59.0439,59.0439,58.9773,58.9995,16100.0
2007-02-01 12:15:00,79.71,79.72,79.65,79.68,23700.0,58.9921,58.9995,58.9477,58.9699,23700.0
2007-02-01 12:20:00,79.67,79.73,79.65,79.73,21600.0,58.9625,59.0069,58.9477,59.0069,21600.0
2007-02-01 12:25:00,79.73,79.8,79.7,79.74,20800.0,59.0069,59.0587,58.9847,59.0143,20800.0
2007-02-01 12:30:00,79.72,79.78,79.7,79.74,17500.0,58.9995,59.0439,58.9847,59.0143,17500.0
2007-02-01 12:35:00,79.75,79.8,79.74,79.8,17900.0,59.0217,59.0587,59.0143,59.0587,17900.0
2007-02-01 12:40:00,79.8,79.86,79.77,79.82,17100.0,59.0587,59.1031,59.0365,59.0735,17100.0
2007-02-01 12:45:00,79.81,79.9,79.77,79.9,18000.0,59.0661,59.1327,59.0365,59.1327,18000.0
2007-02-01 12:50:00,79.88,80.01,79.88,80.0,42800.0,59.1179,59.2141,59.1179,59.2067,42800.0
2007-02-01 12:55:00,80.0,80.02,79.97,80.01,33900.0,59.2067,59.2215,59.1845,59.2141,33900.0
2007-02-01 13:00:00,80.0,80.05,80.0,80.05,24200.0,59.2067,59.2437,59.2067,59.2437,24200.0
2007-02-01 13:05:00,80.05,80.05,80.0,80.03,33000.0,59.2437,59.2437,59.2067,59.2289,33000.0
2007-02-01 13:10:00,80.03,80.03,79.95,79.97,69800.0,59.2289,59.2289,59.1697,59.1845,69800.0
2007-02-01 13:15:00,79.97,79.98,79.87,79.87,6300.0,59.1845,59.1919,59.1105,59.1105,6300.0
2007-02-01 13:20:00,79.86,79.9,79.82,79.9,26200.0,59.1031,59.1327,59.0735,59.1327,26200.0
2007-02-01 13:25:00,79.9,79.93,79.83,79.85,21500.0,59.1327,59.1549,59.0809,59.0957,21500.0
2007-02-01 13:30:00,79.83,79.83,79.75,79.75,8500.0,59.0809,59.0809,59.0217,59.0217,8500.0
2007-02-01 13:35:00,79.76,79.82,79.74,79.82,24200.0,59.0291,59.0735,59.0143,59.0735,24200.0
2007-02-01 13:40:00,79.83,79.89,79.81,79.88,10600.0,59.0809,59.1253,59.0661,59.1179,10600.0
2007-02-01 13:45:00,79.88,79.95,79.87,79.87,9800.0,59.1179,59.1697,59.1105,59.1105,9800.0
2007-02-01 13:50:00,79.86,79.87,79.83,79.85,16900.0,59.1031,59.1105,59.0809,59.0957,16900.0
2007-02-01 13:55:00,79.85,79.87,79.81,79.83,9700.0,59.0957,59.1105,59.0661,59.0809,9700.0
2007-02-01 14:00:00,79.83,79.83,79.78,79.78,9500.0,59.0809,59.0809,59.0439,59.0439,9500.0
2007-02-01 14:05:00,79.78,79.84,79.78,79.81,9900.0,59.0439,59.0883,59.0439,59.0661,9900.0
2007-02-01 14:10:00,79.81,79.86,79.75,79.76,11700.0,59.0661,59.1031,59.0217,59.0291,11700.0
2007-02-01 14:15:00,79.77,79.79,79.73,79.78,12300.0,59.0365,59.0513,59.0069,59.0439,12300.0
2007-02-01 14:20:00,79.77,79.8,79.73,79.73,13900.0,59.0365,59.0587,59.0069,59.0069,13900.0
2007-02-01 14:25:00,79.73,79.78,79.7,79.73,15800.0,59.0069,59.0439,58.9847,59.0069,15800.0
2007-02-01 14:30:00,79.73,79.78,79.73,79.78,9000.0,59.0069,59.0439,59.0069,59.0439,9000.0
2007-02-01 14:35:00,79.79,79.79,79.75,79.77,9800.0,59.0513,59.0513,59.0217,59.0365,9800.0
2007-02-01 14:40:00,79.77,79.89,79.73,79.84,25300.0,59.0365,59.1253,59.0069,59.0883,25300.0
2007-02-01 14:45:00,79.85,79.85,79.75,79.78,16500.0,59.0957,59.0957,59.0217,59.0439,16500.0
2007-02-01 14:50:00,79.78,79.87,79.77,79.81,20400.0,59.0439,59.1105,59.0365,59.0661,20400.0
2007-02-01 14:55:00,79.81,79.82,79.74,79.76,22800.0,59.0661,59.0735,59.0143,59.0291,22800.0
2007-02-01 15:00:00,79.77,79.9,79.76,79.87,17500.0,59.0365,59.1327,59.0291,59.1105,17500.0
2007-02-01 15:05:00,79.87,79.88,79.81,79.83,23200.0,59.1105,59.1179,59.0661,59.0809,23200.0
2007-02-01 15:10:00,79.82,79.9,79.81,79.88,21100.0,59.0735,59.1327,59.0661,59.1179,21100.0
2007-02-01 15:15:00,79.88,79.91,79.76,79.77,29500.0,59.1179,59.1401,59.0291,59.0365,29500.0
2007-02-01 15:20:00,79.78,79.78,79.65,79.7,32100.0,59.0439,59.0439,58.9477,58.9847,32100.0
2007-02-01 15:25:00,79.7,79.77,79.7,79.76,24200.0,58.9847,59.0365,58.9847,59.0291,24200.0
2007-02-01 15:30:00,79.76,79.86,79.63,79.8,77900.0,59.0291,59.1031,58.9329,59.0587,77900.0
2007-02-01 15:35:00,79.79,79.81,79.75,79.79,33100.0,59.0513,59.0661,59.0217,59.0513,33100.0
2007-02-01 15:40:00,79.79,79.85,79.79,79.8,34700.0,59.0513,59.0957,59.0513,59.0587,34700.0
2007-02-01 15:45:00,79.79,79.82,79.72,79.78,49100.0,59.0513,59.0735,58.9995,59.0439,49100.0
2007-02-01 15:50:00,79.77,79.81,79.75,79.79,56000.0,59.0365,59.0661,59.0217,59.0513,56000.0
2007-02-01 15:55:00,79.79,79.81,79.75,79.8,83900.0,59.0513,59.0661,59.0217,59.0587,83900.0
2007-02-02 09:30:00,79.97,80.17,79.87,80.07,35600.0,59.1845,59.3326,59.1105,59.2585,35600.0
2007-02-02 09:35:00,80.04,80.05,79.67,79.85,29800.0,59.2363,59.2437,58.9625,59.0957,29800.0
2007-02-02 09:40:00,79.87,80.06,79.67,80.0,52500.0,59.1105,59.2511,58.9625,59.2067,52500.0
2007-02-02 09:45:00,80.0,80.27,80.0,80.14,89700.0,59.2067,59.4066,59.2067,59.3104,89700.0
2007-02-02 09:50:00,80.13,80.2,80.01,80.2,26100.0,59.303,59.3548,59.2141,59.3548,26100.0
2007-02-02 09:55:00,80.15,80.19,80.03,80.17,20400.0,59.3178,59.3474,59.2289,59.3326,20400.0
2007-02-02 10:00:00,80.18,80.38,80.15,80.19,42200.0,59.34,59.488,59.3178,59.3474,42200.0
2007-02-02 10:05:00,80.24,80.37,80.12,80.33,64000.0,59.3844,59.4806,59.2956,59.451,64000.0
2007-02-02 10:10:00,80.37,80.4,80.27,80.37,91600.0,59.4806,59.5028,59.4066,59.4806,91600.0
2007-02-02 10:15:00,80.36,80.45,80.36,80.43,66700.0,59.4732,59.5398,59.4732,59.525,66700.0
2007-02-02 10:20:00,80.43,80.55,80.37,80.53,61900.0,59.525,59.6138,59.4806,59.599,61900.0
2007-02-02 10:25:00,80.51,80.55,80.43,80.43,56300.0,59.5842,59.6138,59.525,59.525,56300.0
2007-02-02 10:30:00,80.43,80.5,80.42,80.5,42400.0,59.525,59.5768,59.5176,59.5768,42400.0
2007-02-02 10:35:00,80.5,80.54,80.48,80.54,60100.0,59.5768,59.6064,59.562,59.6064,60100.0
2007-02-02 10:40:00,80.53,80.55,80.48,80.5,40900.0,59.599,59.6138,59.562,59.5768,40900.0
2007-02-02 10:45:00,80.49,80.6,80.45,80.6,50000.0,59.5694,59.6508,59.5398,59.6508,50000.0
2007-02-02 10:50:00,80.6,80.65,80.51,80.53,65600.0,59.6508,59.6878,59.5842,59.599,65600.0
2007-02-02 10:55:00,80.54,80.65,80.54,80.59,49200.0,59.6064,59.6878,59.6064,59.6434,49200.0
2007-02-02 11:00:00,80.58,80.69,80.55,80.69,70500.0,59.636,59.7174,59.6138,59.7174,70500.0
2007-02-02 11:05:00,80.67,80.89,80.66,80.86,77100.0,59.7026,59.8654,59.6952,59.8432,77100.0
2007-02-02 11:10:00,80.87,80.97,80.7,80.75,141500.0,59.8506,59.9246,59.7248,59.7618,141500.0
2007-02-02 11:15:00,80.75,80.86,80.73,80.82,55800.0,59.7618,59.8432,59.747,59.8136,55800.0
2007-02-02 11:20:00,80.8,80.8,80.55,80.7,103700.0,59.7988,59.7988,59.6138,59.7248,103700.0
2007-02-02 11:25:00,80.67,80.72,80.61,80.61,24500.0,59.7026,59.7396,59.6582,59.6582,24500.0
2007-02-02 11:30:00,80.65,80.65,80.59,80.63,38300.0,59.6878,59.6878,59.6434,59.673,38300.0
2007-02-02 11:35:00,80.63,80.64,80.6,80.62,21400.0,59.673,59.6804,59.6508,59.6656,21400.0
2007-02-02 11:40:00,80.62,80.73,80.6,80.7,28600.0,59.6656,59.747,59.6508,59.7248,28600.0
2007-02-02 11:45:00,80.7,80.73,80.65,80.66,16700.0,59.7248,59.747,59.6878,59.6952,16700.0
2007-02-02 11:50:00,80.67,80.72,80.66,80.66,22300.0,59.7026,59.7396,59.6952,59.6952,22300.0
2007-02-02 11:55:00,80.66,80.68,80.64,80.68,19700.0,59.6952,59.71,59.6804,59.71,19700.0
2007-02-02 12:00:00,80.67,80.68,80.63,80.65,48700.0,59.7026,59.71,59.673,59.6878,48700.0
2007-02-02 12:05:00,80.65,80.71,80.62,80.62,38200.0,59.6878,59.7322,59.6656,59.6656,38200.0
2007-02-02 12:10:00,80.63,80.73,80.6,80.73,14900.0,59.673,59.747,59.6508,59.747,14900.0
2007-02-02 12:15:00,80.74,80.8,80.72,80.74,20500.0,59.7544,59.7988,59.7396,59.7544,20500.0
2007-02-02 12:20:00,80.72,80.74,80.62,80.62,18200.0,59.7396,59.7544,59.6656,59.6656,18200.0
2007-02-02 12:25:00,80.61,80.62,80.55,80.58,27900.0,59.6582,59.6656,59.6138,59.636,27900.0
2007-02-02 12:30:00,80.6,80.63,80.55,80.6,22000.0,59.6508,59.673,59.6138,59.6508,22000.0
2007-02-02 12:35:00,80.61,80.66,80.57,80.58,16400.0,59.6582,59.6952,59.6286,59.636,16400.0
2007-02-02 12:40:00,80.57,80.7,80.56,80.65,21100.0,59.6286,59.7248,59.6212,59.6878,21100.0
2007-02-02 12:45:00,80.65,80.66,80.64,80.66,13900.0,59.6878,59.6952,59.6804,59.6952,13900.0
2007-02-02 12:50:00,80.66,80.66,80.61,80.65,70900.0,59.6952,59.6952,59.6582,59.6878,70900.0
2007-02-02 12:55:00,80.66,80.67,80.64,80.66,45600.0,59.6952,59.7026,59.6804,59.6952,45600.0
2007-02-02 13:00:00,80.66,80.69,80.64,80.68,40900.0,59.6952,59.7174,59.6804,59.71,40900.0
2007-02-02 13:05:00,80.69,80.7,80.64,80.66,66700.0,59.7174,59.7248,59.6804,59.6952,66700.0
2007-02-02 13:10:00,80.66,80.74,80.64,80.65,39900.0,59.6952,59.7544,59.6804,59.6878,39900.0
2007-02-02 13:15:00,80.65,80.67,80.6,80.65,19300.0,59.6878,59.7026,59.6508,59.6878,19300.0
2007-02-02 13:20:00,80.66,80.73,80.65,80.73,35200.0,59.6952,59.747,59.6878,59.747,35200.0
2007-02-02 13:25:00,80.73,80.75,80.71,80.72,16800.0,59.747,59.7618,59.7322,59.7396,16800.0
2007-02-02 13:30:00,80.72,80.9,80.72,80.87,38600.0,59.7396,59.8728,59.7396,59.8506,38600.0
2007-02-02 13:35:00,80.88,80.89,80.85,80.85,37600.0,59.858,59.8654,59.8358,59.8358,37600.0
2007-02-02 13:40:00,80.82,80.86,80.79,80.83,24600.0,59.8136,59.8432,59.7914,59.821,24600.0
2007-02-02 13:45:00,80.84,80.85,80.81,80.83,16300.0,59.8284,59.8358,59.8062,59.821,16300.0
2007-02-02 13:50:00,80.81,80.82,80.74,80.77,23500.0,59.8062,59.8136,59.7544,59.7766,23500.0
2007-02-02 13:55:00,80.78,80.92,80.73,80.9,50200.0,59.784,59.8876,59.747,59.8728,50200.0
2007-02-02 14:00:00,80.9,80.95,80.86,80.91,55100.0,59.8728,59.9098,59.8432,59.8802,55100.0
2007-02-02 14:05:00,80.91,80.93,80.84,80.89,19600.0,59.8802,59.895,59.8284,59.8654,19600.0
2007-02-02 14:10:00,80.89,80.89,80.78,80.86,30200.0,59.8654,59.8654,59.784,59.8432,30200.0
2007-02-02 14:15:00,80.86,81.0,80.84,80.95,98500.0,59.8432,59.9468,59.8284,59.9098,98500.0
2007-02-02 14:20:00,80.98,80.98,80.91,80.92,33300.0,59.932,59.932,59.8802,59.8876,33300.0
2007-02-02 14:25:00,80.92,80.99,80.89,80.99,97600.0,59.8876,59.9394,59.8654,59.9394,97600.0
2007-02-02 14:30:00,80.97,81.01,80.95,81.0,45000.0,59.9246,59.9542,59.9098,59.9468,45000.0
2007-02-02 14:35:00,81.01,81.1,80.99,81.05,116000.0,59.9542,60.0208,59.9394,59.9838,116000.0
2007-02-02 14:40:00,81.05,81.05,80.98,81.01,76100.0,59.9838,59.9838,59.932,59.9542,76100.0
2007-02-02 14:45:00,80.99,81.02,80.95,81.0,34500.0,59.9394,59.9616,59.9098,59.9468,34500.0
2007-02-02 14:50:00,80.99,81.05,80.92,80.98,96300.0,59.9394,59.9838,59.8876,59.932,96300.0
2007-02-02 14:55:00,80.99,81.0,80.95,80.97,52900.0,59.9394,59.9468,59.9098,59.9246,52900.0
2007-02-02 15:00:00,80.98,81.0,80.95,81.0,34800.0,59.932,59.9468,59.9098,59.9468,34800.0
2007-02-02 15:05:00,80.99,81.18,80.99,81.15,89900.0,59.9394,60.08,59.9394,60.0578,89900.0
2007-02-02 15:10:00,81.13,81.18,81.13,81.13,36100.0,60.043,60.08,60.043,60.043,36100.0
2007-02-02 15:15:00,81.12,81.24,81.1,81.23,56100.0,60.0356,60.1244,60.0208,60.117,56100.0
2007-02-02 15:20:00,81.23,81.24,81.19,81.19,43100.0,60.117,60.1244,60.0874,60.0874,43100.0
2007-02-02 15:25:00,81.2,81.25,81.19,81.19,32500.0,60.0948,60.1318,60.0874,60.0874,32500.0
2007-02-02 15:30:00,81.2,81.23,81.12,81.13,28000.0,60.0948,60.117,60.0356,60.043,28000.0
2007-02-02 15:35:00,81.14,81.16,81.0,81.03,46700.0,60.0504,60.0652,59.9468,59.969,46700.0
2007-02-02 15:40:00,80.99,81.07,80.82,80.85,88300.0,59.9394,59.9986,59.8136,59.8358,88300.0
2007-02-02 15:45:00,80.85,80.88,80.74,80.77,68800.0,59.8358,59.858,59.7544,59.7766,68800.0
2007-02-02 15:50:00,80.75,80.91,80.75,80.91,77900.0,59.7618,59.8802,59.7618,59.8802,77900.0
2007-02-02 15:55:00,80.89,81.0,80.81,80.83,182700.0,59.8654,59.9468,59.8062,59.821,182700.0
2007-02-05 09:30:00,80.57,80.8,80.27,80.64,47200.0,59.6286,59.7988,59.4066,59.6804,47200.0
2007-02-05 09:35:00,80.64,80.7,80.39,80.67,18800.0,59.6804,59.7248,59.4954,59.7026,18800.0
2007-02-05 09:40:00,80.62,80.69,80.6,80.64,16700.0,59.6656,59.7174,59.6508,59.6804,16700.0
2007-02-05 09:45:00,80.65,80.68,80.6,80.6,13300.0,59.6878,59.71,59.6508,59.6508,13300.0
2007-02-05 09:50:00,80.61,80.63,80.52,80.52,24000.0,59.6582,59.673,59.5916,59.5916,24000.0
2007-02-05 09:55:00,80.53,80.57,80.5,80.51,32100.0,59.599,59.6286,59.5768,59.5842,32100.0
2007-02-05 10:00:00,80.52,80.54,80.45,80.45,57800.0,59.5916,59.6064,59.5398,59.5398,57800.0
2007-02-05 10:05:00,80.45,80.45,80.3,80.38,33000.0,59.5398,59.5398,59.4288,59.488,33000.0
2007-02-05 10:10:00,80.37,80.58,80.36,80.57,54300.0,59.4806,59.636,59.4732,59.6286,54300.0
2007-02-05 10:15:00,80.57,80.74,80.56,80.74,33800.0,59.6286,59.7544,59.6212,59.7544,33800.0
2007-02-05 10:20:00,80.75,80.93,80.74,80.93,51700.0,59.7618,59.895,59.7544,59.895,51700.0
2007-02-05 10:25:00,80.91,81.14,80.85,81.08,112900.0,59.8802,60.0504,59.8358,60.006,112900.0
2007-02-05 10:30:00,81.06,81.25,81.06,81.25,31100.0,59.9912,60.1318,59.9912,60.1318,31100.0
2007-02-05 10:35:00,81.25,81.25,81.1,81.13,51500.0,60.1318,60.1318,60.0208,60.043,51500.0
2007-02-05 10:40:00,81.13,81.13,81.06,81.08,21400.0,60.043,60.043,59.9912,60.006,21400.0
2007-02-05 10:45:00,81.09,81.14,81.09,81.11,52500.0,60.0134,60.0504,60.0134,60.0282,52500.0
2007-02-05 10:50:00,81.11,81.13,81.09,81.12,30500.0,60.0282,60.043,60.0134,60.0356,30500.0
2007-02-05 10:55:00,81.11,81.24,81.11,81.22,60800.0,60.0282,60.1244,60.0282,60.1096,60800.0
2007-02-05 11:00:00,81.21,81.34,81.21,81.29,103600.0,60.1022,60.1985,60.1022,60.1615,103600.0
2007-02-05 11:05:00,81.29,81.35,81.28,81.29,49200.0,60.1615,60.2059,60.154,60.1615,49200.0
2007-02-05 11:10:00,81.29,81.29,81.2,81.25,28500.0,60.1615,60.1615,60.0948,60.1318,28500.0
2007-02-05 11:15:00,81.26,81.33,81.24,81.29,27700.0,60.1392,60.1911,60.1244,60.1615,27700.0
2007-02-05 11:20:00,81.28,81.28,81.21,81.24,35600.0,60.154,60.154,60.1022,60.1244,35600.0
2007-02-05 11:25:00,81.25,81.26,81.23,81.25,16600.0,60.1318,60.1392,60.117,60.1318,16600.0
2007-02-05 11:30:00,81.25,81.29,81.24,81.27,54700.0,60.1318,60.1615,60.1244,60.1466,54700.0
2007-02-05 11:35:00,81.27,81.27,81.24,81.25,25400.0,60.1466,60.1466,60.1244,60.1318,25400.0
2007-02-05 11:40:00,81.25,81.25,81.24,81.25,20900.0,60.1318,60.1318,60.1244,60.1318,20900.0
2007-02-05 11:45:00,81.25,81.25,81.22,81.24,24800.0,60.1318,60.1318,60.1096,60.1244,24800.0
2007-02-05 11:50:00,81.24,81.34,81.23,81.31,33300.0,60.1244,60.1985,60.117,60.1763,33300.0
2007-02-05 11:55:00,81.3,81.31,81.28,81.28,15800.0,60.1689,60.1763,60.154,60.154,15800.0
2007-02-05 12:00:00,81.28,81.28,81.21,81.25,12200.0,60.154,60.154,60.1022,60.1318,12200.0
2007-02-05 12:05:00,81.24,81.24,81.13,81.13,22300.0,60.1244,60.1244,60.043,60.043,22300.0
2007-02-05 12:10:00,81.14,81.14,81.11,81.12,22000.0,60.0504,60.0504,60.0282,60.0356,22000.0
2007-02-05 12:15:00,81.13,81.13,81.1,81.11,10000.0,60.043,60.043,60.0208,60.0282,10000.0
2007-02-05 12:20:00,81.11,81.12,81.1,81.11,8900.0,60.0282,60.0356,60.0208,60.0282,8900.0
2007-02-05 12:25:00,81.11,81.12,81.11,81.12,7900.0,60.0282,60.0356,60.0282,60.0356,7900.0
2007-02-05 12:30:00,81.11,81.12,81.07,81.1,26400.0,60.0282,60.0356,59.9986,60.0208,26400.0
2007-02-05 12:35:00,81.11,81.11,81.07,81.07,20700.0,60.0282,60.0282,59.9986,59.9986,20700.0
2007-02-05 12:40:00,81.07,81.07,81.0,81.0,12200.0,59.9986,59.9986,59.9468,59.9468,12200.0
2007-02-05 12:45:00,81.0,81.1,80.98,81.09,51400.0,59.9468,60.0208,59.932,60.0134,51400.0
2007-02-05 12:50:00,81.08,81.14,81.08,81.14,12200.0,60.006,60.0504,60.006,60.0504,12200.0
2007-02-05 12:55:00,81.13,81.14,81.12,81.14,14800.0,60.043,60.0504,60.0356,60.0504,14800.0
2007-02-05 13:00:00,81.14,81.19,81.1,81.1,24400.0,60.0504,60.0874,60.0208,60.0208,24400.0
2007-02-05 13:05:00,81.1,81.1,81.01,81.07,34100.0,60.0208,60.0208,59.9542,59.9986,34100.0
2007-02-05 13:10:00,81.08,81.16,81.08,81.11,21600.0,60.006,60.0652,60.006,60.0282,21600.0
2007-02-05 13:15:00,81.11,81.11,80.99,80.99,10600.0,60.0282,60.0282,59.9394,59.9394,10600.0
2007-02-05 13:20:00,80.99,81.01,80.96,81.0,20100.0,59.9394,59.9542,59.9172,59.9468,20100.0
2007-02-05 13:25:00,80.99,81.0,80.96,80.99,15100.0,59.9394,59.9468,59.9172,59.9394,15100.0
2007-02-05 13:30:00,80.99,81.03,80.99,81.03,27200.0,59.9394,59.969,59.9394,59.969,27200.0
2007-02-05 13:35:00,81.02,81.08,81.0,81.07,22000.0,59.9616,60.006,59.9468,59.9986,22000.0
2007-02-05 13:40:00,81.06,81.09,81.05,81.08,16800.0,59.9912,60.0134,59.9838,60.006,16800.0
2007-02-05 13:45:00,81.08,81.17,81.06,81.16,19800.0,60.006,60.0726,59.9912,60.0652,19800.0
2007-02-05 13:50:00,81.17,81.21,81.16,81.2,19300.0,60.0726,60.1022,60.0652,60.0948,19300.0
2007-02-05 13:55:00,81.21,81.24,81.17,81.24,20900.0,60.1022,60.1244,60.0726,60.1244,20900.0
2007-02-05 14:00:00,81.23,81.3,81.23,81.29,15600.0,60.117,60.1689,60.117,60.1615,15600.0
2007-02-05 14:05:00,81.29,81.35,81.29,81.31,28200.0,60.1615,60.2059,60.1615,60.1763,28200.0
2007-02-05 14:10:00,81.3,81.3,81.27,81.28,6800.0,60.1689,60.1689,60.1466,60.154,6800.0
2007-02-05 14:15:00,81.28,81.35,81.26,81.33,36200.0,60.154,60.2059,60.1392,60.1911,36200.0
2007-02-05 14:20:00,81.34,81.35,81.32,81.33,14800.0,60.1985,60.2059,60.1837,60.1911,14800.0
2007-02-05 14:25:00,81.33,81.34,81.32,81.33,9800.0,60.1911,60.1985,60.1837,60.1911,9800.0
2007-02-05 14:30:00,81.33,81.33,81.28,81.29,17700.0,60.1911,60.1911,60.154,60.1615,17700.0
2007-02-05 14:35:00,81.28,81.32,81.28,81.31,37900.0,60.154,60.1837,60.154,60.1763,37900.0
2007-02-05 14:40:00,81.32,81.33,81.31,81.32,37100.0,60.1837,60.1911,60.1763,60.1837,37100.0
2007-02-05 14:45:00,81.32,81.34,81.32,81.32,21800.0,60.1837,60.1985,60.1837,60.1837,21800.0
2007-02-05 14:50:00,81.32,81.33,81.31,81.31,16200.0,60.1837,60.1911,60.1763,60.1763,16200.0
2007-02-05 14:55:00,81.32,81.39,81.31,81.38,53400.0,60.1837,60.2355,60.1763,60.2281,53400.0
2007-02-05 15:00:00,81.38,81.41,81.34,81.36,41200.0,60.2281,60.2503,60.1985,60.2133,41200.0
2007-02-05 15:05:00,81.36,81.36,81.27,81.28,31600.0,60.2133,60.2133,60.1466,60.154,31600.0
2007-02-05 15:10:00,81.28,81.41,81.28,81.38,65700.0,60.154,60.2503,60.154,60.2281,65700.0
2007-02-05 15:15:00,81.39,81.55,81.39,81.5,95900.0,60.2355,60.3539,60.2355,60.3169,95900.0
2007-02-05 15:20:00,81.5,81.57,81.49,81.57,145800.0,60.3169,60.3687,60.3095,60.3687,145800.0
2007-02-05 15:25:00,81.57,81.62,81.55,81.59,106100.0,60.3687,60.4057,60.3539,60.3835,106100.0
2007-02-05 15:30:00,81.59,81.77,81.59,81.74,167400.0,60.3835,60.5167,60.3835,60.4945,167400.0
2007-02-05 15:35:00,81.75,81.77,81.66,81.66,103700.0,60.5019,60.5167,60.4353,60.4353,103700.0
2007-02-05 15:40:00,81.66,81.67,81.57,81.57,85600.0,60.4353,60.4427,60.3687,60.3687,85600.0
2007-02-05 15:45:00,81.58,81.77,81.57,81.76,143100.0,60.3761,60.5167,60.3687,60.5093,143100.0
2007-02-05 15:50:00,81.77,81.86,81.74,81.8,153600.0,60.5167,60.5833,60.4945,60.5389,153600.0
2007-02-05 15:55:00,81.8,81.8,81.67,81.67,72700.0,60.5389,60.5389,60.4427,60.4427,72700.0
2007-02-06 09:30:00,81.6,81.6,81.41,81.58,37500.0,60.3909,60.3909,60.2503,60.3761,37500.0
2007-02-06 09:35:00,81.6,81.96,81.6,81.94,62500.0,60.3909,60.6573,60.3909,60.6425,62500.0
2007-02-06 09:40:00,81.96,82.0,81.93,81.98,71000.0,60.6573,60.6869,60.6351,60.6721,71000.0
2007-02-06 09:45:00,81.99,82.0,81.97,82.0,49200.0,60.6795,60.6869,60.6647,60.6869,49200.0
2007-02-06 09:50:00,82.0,82.46,82.0,82.26,214500.0,60.6869,61.0273,60.6869,60.8793,214500.0
2007-02-06 09:55:00,82.28,82.28,82.11,82.19,33700.0,60.8941,60.8941,60.7683,60.8275,33700.0
2007-02-06 10:00:00,82.21,82.31,82.21,82.27,35700.0,60.8423,60.9163,60.8423,60.8867,35700.0
2007-02-06 10:05:00,82.25,82.35,82.25,82.25,49300.0,60.8719,60.9459,60.8719,60.8719,49300.0
2007-02-06 10:10:00,82.28,82.31,82.16,82.19,51400.0,60.8941,60.9163,60.8053,60.8275,51400.0
2007-02-06 10:15:00,82.19,82.21,82.03,82.1,59900.0,60.8275,60.8423,60.7091,60.7609,59900.0
2007-02-06 10:20:00,82.11,82.11,82.04,82.08,38700.0,60.7683,60.7683,60.7165,60.7461,38700.0
2007-02-06 10:25:00,82.09,82.19,82.07,82.16,34900.0,60.7535,60.8275,60.7387,60.8053,34900.0
2007-02-06 10:30:00,82.16,82.31,82.16,82.3,51000.0,60.8053,60.9163,60.8053,60.9089,51000.0
2007-02-06 10:35:00,82.28,82.28,82.22,82.23,30400.0,60.8941,60.8941,60.8497,60.8571,30400.0
2007-02-06 10:40:00,82.23,82.31,82.21,82.28,62300.0,60.8571,60.9163,60.8423,60.8941,62300.0
2007-02-06 10:45:00,82.26,82.28,82.22,82.25,36600.0,60.8793,60.8941,60.8497,60.8719,36600.0
2007-02-06 10:50:00,82.25,82.3,82.14,82.17,44900.0,60.8719,60.9089,60.7905,60.8127,44900.0
2007-02-06 10:55:00,82.16,82.31,82.15,82.27,91900.0,60.8053,60.9163,60.7979,60.8867,91900.0
2007-02-06 11:00:00,82.26,82.28,82.24,82.24,56800.0,60.8793,60.8941,60.8645,60.8645,56800.0
2007-02-06 11:05:00,82.23,82.24,82.11,82.11,35900.0,60.8571,60.8645,60.7683,60.7683,35900.0
2007-02-06 11:10:00,82.12,82.19,82.11,82.18,51200.0,60.7757,60.8275,60.7683,60.8201,51200.0
2007-02-06 11:15:00,82.19,82.19,82.13,82.13,38300.0,60.8275,60.8275,60.7831,60.7831,38300.0
2007-02-06 11:20:00,82.14,82.16,82.12,82.16,35200.0,60.7905,60.8053,60.7757,60.8053,35200.0
2007-02-06 11:25:00,82.16,82.16,82.07,82.1,31000.0,60.8053,60.8053,60.7387,60.7609,31000.0
2007-02-06 11:30:00,82.1,82.1,82.0,82.06,44300.0,60.7609,60.7609,60.6869,60.7313,44300.0
2007-02-06 11:35:00,82.06,82.06,81.96,81.98,33900.0,60.7313,60.7313,60.6573,60.6721,33900.0
2007-02-06 11:40:00,81.98,82.06,81.97,82.06,40800.0,60.6721,60.7313,60.6647,60.7313,40800.0
2007-02-06 11:45:00,82.06,82.08,82.04,82.04,29100.0,60.7313,60.7461,60.7165,60.7165,29100.0
2007-02-06 11:50:00,82.04,82.12,82.04,82.09,23200.0,60.7165,60.7757,60.7165,60.7535,23200.0
2007-02-06 11:55:00,82.08,82.12,82.05,82.09,47000.0,60.7461,60.7757,60.7239,60.7535,47000.0
2007-02-06 12:00:00,82.09,82.28,82.09,82.28,68000.0,60.7535,60.8941,60.7535,60.8941,68000.0
2007-02-06 12:05:00,82.28,82.37,82.26,82.37,59200.0,60.8941,60.9607,60.8793,60.9607,59200.0
2007-02-06 12:10:00,82.36,82.37,82.29,82.32,29300.0,60.9533,60.9607,60.9015,60.9237,29300.0
2007-02-06 12:15:00,82.32,82.33,82.29,82.33,27300.0,60.9237,60.9311,60.9015,60.9311,27300.0
2007-02-06 12:20:00,82.32,82.34,82.31,82.32,16300.0,60.9237,60.9385,60.9163,60.9237,16300.0
2007-02-06 12:25:00,82.32,82.35,82.31,82.34,23500.0,60.9237,60.9459,60.9163,60.9385,23500.0
2007-02-06 12:30:00,82.35,82.36,82.3,82.31,45400.0,60.9459,60.9533,60.9089,60.9163,45400.0
2007-02-06 12:35:00,82.3,82.32,82.3,82.3,25300.0,60.9089,60.9237,60.9089,60.9089,25300.0
2007-02-06 12:40:00,82.3,82.31,82.27,82.29,28200.0,60.9089,60.9163,60.8867,60.9015,28200.0
2007-02-06 12:45:00,82.29,82.32,82.28,82.31,40200.0,60.9015,60.9237,60.8941,60.9163,40200.0
2007-02-06 12:50:00,82.31,82.32,82.3,82.32,31400.0,60.9163,60.9237,60.9089,60.9237,31400.0
2007-02-06 12:55:00,82.32,82.34,82.31,82.32,19400.0,60.9237,60.9385,60.9163,60.9237,19400.0
2007-02-06 13:00:00,82.32,82.34,82.3,82.33,28200.0,60.9237,60.9385,60.9089,60.9311,28200.0
2007-02-06 13:05:00,82.32,82.35,82.32,82.34,66100.0,60.9237,60.9459,60.9237,60.9385,66100.0
2007-02-06 13:10:00,82.35,82.35,82.34,82.35,45500.0,60.9459,60.9459,60.9385,60.9459,45500.0
2007-02-06 13:15:00,82.35,82.35,82.32,82.34,27600.0,60.9459,60.9459,60.9237,60.9385,27600.0
2007-02-06 13:20:00,82.35,82.36,82.34,82.35,22400.0,60.9459,60.9533,60.9385,60.9459,22400.0
2007-02-06 13:25:00,82.35,82.42,82.34,82.38,55500.0,60.9459,60.9977,60.9385,60.9681,55500.0
2007-02-06 13:30:00,82.39,82.46,82.38,82.46,37000.0,60.9755,61.0273,60.9681,61.0273,37000.0
2007-02-06 13:35:00,82.46,82.55,82.44,82.51,48100.0,61.0273,61.094,61.0125,61.0644,48100.0
2007-02-06 13:40:00,82.5,82.5,82.44,82.48,28000.0,61.057,61.057,61.0125,61.0422,28000.0
2007-02-06 13:45:00,82.46,82.5,82.42,82.49,41300.0,61.0273,61.057,60.9977,61.0496,41300.0
2007-02-06 13:50:00,82.5,82.55,82.48,82.54,48600.0,61.057,61.094,61.0422,61.0866,48600.0
2007-02-06 13:55:00,82.54,82.67,82.53,82.61,80900.0,61.0866,61.1828,61.0792,61.1384,80900.0
2007-02-06 14:00:00,82.61,82.63,82.51,82.59,53400.0,61.1384,61.1532,61.0644,61.1236,53400.0
2007-02-06 14:05:00,82.59,82.59,82.46,82.53,34100.0,61.1236,61.1236,61.0273,61.0792,34100.0
2007-02-06 14:10:00,82.53,82.6,82.53,82.58,16800.0,61.0792,61.131,61.0792,61.1162,16800.0
2007-02-06 14:15:00,82.59,82.67,82.56,82.67,33500.0,61.1236,61.1828,61.1014,61.1828,33500.0
2007-02-06 14:20:00,82.67,82.67,82.61,82.62,23000.0,61.1828,61.1828,61.1384,61.1458,23000.0
2007-02-06 14:25:00,82.61,82.65,82.61,82.64,47000.0,61.1384,61.168,61.1384,61.1606,47000.0
2007-02-06 14:30:00,82.65,82.68,82.64,82.68,26900.0,61.168,61.1902,61.1606,61.1902,26900.0
2007-02-06 14:35:00,82.68,82.77,82.67,82.77,76800.0,61.1902,61.2568,61.1828,61.2568,76800.0
2007-02-06 14:40:00,82.77,82.82,82.74,82.77,84900.0,61.2568,61.2938,61.2346,61.2568,84900.0
2007-02-06 14:45:00,82.77,82.82,82.74,82.78,58100.0,61.2568,61.2938,61.2346,61.2642,58100.0
2007-02-06 14:50:00,82.79,82.8,82.75,82.77,32200.0,61.2716,61.279,61.242,61.2568,32200.0
2007-02-06 14:55:00,82.76,82.76,82.63,82.69,54600.0,61.2494,61.2494,61.1532,61.1976,54600.0
2007-02-06 15:00:00,82.7,82.75,82.62,82.75,56000.0,61.205,61.242,61.1458,61.242,56000.0
2007-02-06 15:05:00,82.75,82.77,82.73,82.73,28300.0,61.242,61.2568,61.2272,61.2272,28300.0
2007-02-06 15:10:00,82.74,82.74,82.65,82.68,39100.0,61.2346,61.2346,61.168,61.1902,39100.0
2007-02-06 15:15:00,82.68,82.73,82.67,82.68,49900.0,61.1902,61.2272,61.1828,61.1902,49900.0
2007-02-06 15:20:00,82.69,82.7,82.67,82.7,78200.0,61.1976,61.205,61.1828,61.205,78200.0
2007-02-06 15:25:00,82.7,82.85,82.7,82.82,90300.0,61.205,61.316,61.205,61.2938,90300.0
2007-02-06 15:30:00,82.83,82.84,82.68,82.7,112700.0,61.3012,61.3086,61.1902,61.205,112700.0
2007-02-06 15:35:00,82.7,82.74,82.65,82.7,98400.0,61.205,61.2346,61.168,61.205,98400.0
2007-02-06 15:40:00,82.71,82.74,82.69,82.72,71000.0,61.2124,61.2346,61.1976,61.2198,71000.0
2007-02-06 15:45:00,82.72,82.83,82.72,82.8,109000.0,61.2198,61.3012,61.2198,61.279,109000.0
2007-02-06 15:50:00,82.81,82.81,82.63,82.75,120300.0,61.2864,61.2864,61.1532,61.242,120300.0
2007-02-06 15:55:00,82.74,82.81,82.67,82.7,101500.0,61.2346,61.2864,61.1828,61.205,101500.0
2007-02-07 09:30:00,82.7,82.72,82.27,82.37,70500.0,61.205,61.2198,60.8867,60.9607,70500.0
2007-02-07 09:35:00,82.34,82.64,82.19,82.6,29900.0,60.9385,61.1606,60.8275,61.131,29900.0
2007-02-07 09:40:00,82.56,82.56,82.15,82.2,26700.0,61.1014,61.1014,60.7979,60.8349,26700.0
2007-02-07 09:45:00,82.2,82.2,81.78,81.99,96900.0,60.8349,60.8349,60.5241,60.6795,96900.0
2007-02-07 09:50:00,81.97,82.09,81.9,82.01,61600.0,60.6647,60.7535,60.6129,60.6943,61600.0
2007-02-07 09:55:00,82.02,82.09,81.97,82.04,30600.0,60.7017,60.7535,60.6647,60.7165,30600.0
2007-02-07 10:00:00,82.05,82.06,81.99,82.01,13500.0,60.7239,60.7313,60.6795,60.6943,13500.0
2007-02-07 10:05:00,82.01,82.03,81.99,82.01,13300.0,60.6943,60.7091,60.6795,60.6943,13300.0
2007-02-07 10:10:00,82.0,82.07,81.99,82.07,14300.0,60.6869,60.7387,60.6795,60.7387,14300.0
2007-02-07 10:15:00,82.06,82.07,82.0,82.03,16000.0,60.7313,60.7387,60.6869,60.7091,16000.0
2007-02-07 10:20:00,82.04,82.1,82.01,82.07,12700.0,60.7165,60.7609,60.6943,60.7387,12700.0
2007-02-07 10:25:00,82.08,82.29,82.07,82.27,24900.0,60.7461,60.9015,60.7387,60.8867,24900.0
2007-02-07 10:30:00,82.27,82.3,82.23,82.3,24600.0,60.8867,60.9089,60.8571,60.9089,24600.0
2007-02-07 10:35:00,82.3,82.46,82.28,82.46,31500.0,60.9089,61.0273,60.8941,61.0273,31500.0
2007-02-07 10:40:00,82.46,82.58,82.46,82.58,13200.0,61.0273,61.1162,61.0273,61.1162,13200.0
2007-02-07 10:45:00,82.58,82.58,82.52,82.55,17100.0,61.1162,61.1162,61.0718,61.094,17100.0
2007-02-07 10:50:00,82.55,82.58,82.53,82.58,31100.0,61.094,61.1162,61.0792,61.1162,31100.0
2007-02-07 10:55:00,82.59,82.68,82.55,82.68,41300.0,61.1236,61.1902,61.094,61.1902,41300.0
2007-02-07 11:00:00,82.67,82.88,82.67,82.83,63600.0,61.1828,61.3382,61.1828,61.3012,63600.0
2007-02-07 11:05:00,82.84,82.98,82.82,82.83,93900.0,61.3086,61.4122,61.2938,61.3012,93900.0
2007-02-07 11:10:00,82.84,82.97,82.83,82.96,51900.0,61.3086,61.4048,61.3012,61.3974,51900.0
2007-02-07 11:15:00,82.95,83.0,82.89,82.9,70200.0,61.39,61.427,61.3456,61.353,70200.0
2007-02-07 11:20:00,82.9,82.92,82.83,82.9,43100.0,61.353,61.3678,61.3012,61.353,43100.0
2007-02-07 11:25:00,82.9,82.95,82.9,82.92,9800.0,61.353,61.39,61.353,61.3678,9800.0
2007-02-07 11:30:00,82.92,82.98,82.92,82.96,26800.0,61.3678,61.4122,61.3678,61.3974,26800.0
2007-02-07 11:35:00,82.96,83.08,82.95,83.07,63300.0,61.3974,61.4862,61.39,61.4788,63300.0
2007-02-07 11:40:00,83.07,83.1,83.02,83.04,23700.0,61.4788,61.501,61.4418,61.4566,23700.0
2007-02-07 11:45:00,83.04,83.06,83.01,83.02,13800.0,61.4566,61.4714,61.4344,61.4418,13800.0
2007-02-07 11:50:00,83.03,83.13,83.03,83.11,62900.0,61.4492,61.5232,61.4492,61.5084,62900.0
2007-02-07 11:55:00,83.1,83.24,83.1,83.16,30900.0,61.501,61.6046,61.501,61.5454,30900.0
2007-02-07 12:00:00,83.15,83.17,83.14,83.14,10300.0,61.538,61.5528,61.5306,61.5306,10300.0
2007-02-07 12:05:00,83.14,83.25,83.14,83.25,27200.0,61.5306,61.612,61.5306,61.612,27200.0
2007-02-07 12:10:00,83.25,83.29,83.14,83.2,28400.0,61.612,61.6416,61.5306,61.575,28400.0
2007-02-07 12:15:00,83.22,83.3,83.18,83.24,28000.0,61.5898,61.649,61.5602,61.6046,28000.0
2007-02-07 12:20:00,83.26,83.4,83.25,83.37,36900.0,61.6194,61.723,61.612,61.7008,36900.0
2007-02-07 12:25:00,83.37,83.45,83.34,83.44,51500.0,61.7008,61.76,61.6786,61.7526,51500.0
2007-02-07 12:30:00,83.44,83.57,83.43,83.55,49600.0,61.7526,61.8488,61.7452,61.834,49600.0
2007-02-07 12:35:00,83.56,83.65,83.52,83.65,56800.0,61.8414,61.908,61.8118,61.908,56800.0
2007-02-07 12:40:00,83.65,83.73,83.57,83.66,75700.0,61.908,61.9673,61.8488,61.9155,75700.0
2007-02-07 12:45:00,83.68,83.69,83.62,83.65,51100.0,61.9303,61.9377,61.8858,61.908,51100.0
2007-02-07 12:50:00,83.66,83.72,83.65,83.66,53600.0,61.9155,61.9599,61.908,61.9155,53600.0
2007-02-07 12:55:00,83.67,83.71,83.67,83.71,35000.0,61.9229,61.9525,61.9229,61.9525,35000.0
2007-02-07 13:00:00,83.71,83.81,83.7,83.78,71700.0,61.9525,62.0265,61.9451,62.0043,71700.0
2007-02-07 13:05:00,83.78,83.8,83.75,83.79,38200.0,62.0043,62.0191,61.9821,62.0117,38200.0
2007-02-07 13:10:00,83.79,83.8,83.79,83.79,17900.0,62.0117,62.0191,62.0117,62.0117,17900.0
2007-02-07 13:15:00,83.8,83.8,83.75,83.77,46700.0,62.0191,62.0191,61.9821,61.9969,46700.0
2007-02-07 13:20:00,83.77,83.84,83.76,83.81,52400.0,61.9969,62.0487,61.9895,62.0265,52400.0
2007-02-07 13:25:00,83.8,83.8,83.68,83.68,35500.0,62.0191,62.0191,61.9303,61.9303,35500.0
2007-02-07 13:30:00,83.68,83.68,83.63,83.66,24800.0,61.9303,61.9303,61.8932,61.9155,24800.0
2007-02-07 13:35:00,83.64,83.65,83.53,83.53,22900.0,61.9006,61.908,61.8192,61.8192,22900.0
2007-02-07 13:40:00,83.53,83.6,83.53,83.56,29000.0,61.8192,61.871,61.8192,61.8414,29000.0
2007-02-07 13:45:00,83.56,83.56,83.49,83.49,25700.0,61.8414,61.8414,61.7896,61.7896,25700.0
2007-02-07 13:50:00,83.5,83.5,83.45,83.49,63300.0,61.797,61.797,61.76,61.7896,63300.0
2007-02-07 13:55:00,83.49,83.51,83.47,83.49,38100.0,61.7896,61.8044,61.7748,61.7896,38100.0
2007-02-07 14:00:00,83.49,83.51,83.49,83.5,24000.0,61.7896,61.8044,61.7896,61.797,24000.0
2007-02-07 14:05:00,83.51,83.57,83.5,83.55,53900.0,61.8044,61.8488,61.797,61.834,53900.0
2007-02-07 14:10:00,83.54,83.6,83.54,83.58,25700.0,61.8266,61.871,61.8266,61.8562,25700.0
2007-02-07 14:15:00,83.58,83.58,83.46,83.55,39900.0,61.8562,61.8562,61.7674,61.834,39900.0
2007-02-07 14:20:00,83.54,83.58,83.54,83.58,26900.0,61.8266,61.8562,61.8266,61.8562,26900.0
2007-02-07 14:25:00,83.56,83.6,83.56,83.58,36500.0,61.8414,61.871,61.8414,61.8562,36500.0
2007-02-07 14:30:00,83.57,83.58,83.51,83.56,52100.0,61.8488,61.8562,61.8044,61.8414,52100.0
2007-02-07 14:35:00,83.57,83.57,83.49,83.5,21700.0,61.8488,61.8488,61.7896,61.797,21700.0
2007-02-07 14:40:00,83.5,83.53,83.44,83.51,44600.0,61.797,61.8192,61.7526,61.8044,44600.0
2007-02-07 14:45:00,83.51,83.53,83.45,83.51,27000.0,61.8044,61.8192,61.76,61.8044,27000.0
2007-02-07 14:50:00,83.52,83.56,83.51,83.52,30100.0,61.8118,61.8414,61.8044,61.8118,30100.0
2007-02-07 14:55:00,83.52,83.52,83.48,83.5,30500.0,61.8118,61.8118,61.7822,61.797,30500.0
2007-02-07 15:00:00,83.5,83.6,83.5,83.59,73100.0,61.797,61.871,61.797,61.8636,73100.0
2007-02-07 15:05:00,83.59,83.61,83.55,83.55,26000.0,61.8636,61.8784,61.834,61.834,26000.0
2007-02-07 15:10:00,83.55,83.55,83.47,83.5,32300.0,61.834,61.834,61.7748,61.797,32300.0
2007-02-07 15:15:00,83.5,83.51,83.48,83.51,23400.0,61.797,61.8044,61.7822,61.8044,23400.0
2007-02-07 15:20:00,83.49,83.56,83.48,83.54,23900.0,61.7896,61.8414,61.7822,61.8266,23900.0
2007-02-07 15:25:00,83.54,83.55,83.52,83.52,20500.0,61.8266,61.834,61.8118,61.8118,20500.0
2007-02-07 15:30:00,83.52,83.53,83.49,83.49,18800.0,61.8118,61.8192,61.7896,61.7896,18800.0
2007-02-07 15:35:00,83.49,83.53,83.46,83.51,53200.0,61.7896,61.8192,61.7674,61.8044,53200.0
2007-02-07 15:40:00,83.5,83.56,83.39,83.56,60400.0,61.797,61.8414,61.7156,61.8414,60400.0
2007-02-07 15:45:00,83.55,83.58,83.54,83.55,56600.0,61.834,61.8562,61.8266,61.834,56600.0
2007-02-07 15:50:00,83.55,83.6,83.53,83.57,49800.0,61.834,61.871,61.8192,61.8488,49800.0
2007-02-07 15:55:00,83.56,83.61,83.53,83.6,89900.0,61.8414,61.8784,61.8192,61.871,89900.0
2007-02-09 09:30:00,82.7,83.12,82.68,82.71,32400.0,61.2247,61.5356,61.2099,61.2321,32400.0
2007-02-09 09:35:00,82.87,83.1,82.86,82.98,18300.0,61.3505,61.5208,61.3431,61.432,18300.0
2007-02-09 09:40:00,82.98,82.98,82.76,82.9,16600.0,61.432,61.432,61.2691,61.3728,16600.0
2007-02-09 09:45:00,82.84,82.9,82.44,82.5,37700.0,61.3283,61.3728,61.0322,61.0766,37700.0
2007-02-09 09:50:00,82.5,82.8,82.4,82.76,45800.0,61.0766,61.2987,61.0026,61.2691,45800.0
2007-02-09 09:55:00,82.81,82.85,82.79,82.81,5000.0,61.3061,61.3357,61.2913,61.3061,5000.0
2007-02-09 10:00:00,82.73,82.74,82.31,82.35,54700.0,61.2469,61.2543,60.936,60.9656,54700.0
2007-02-09 10:05:00,82.36,82.53,82.3,82.53,48700.0,60.973,61.0988,60.9286,61.0988,48700.0
2007-02-09 10:10:00,82.52,82.54,82.45,82.47,21600.0,61.0914,61.1062,61.0396,61.0544,21600.0
2007-02-09 10:15:00,82.47,82.56,82.47,82.5,9400.0,61.0544,61.121,61.0544,61.0766,9400.0
2007-02-09 10:20:00,82.5,82.54,82.45,82.54,28300.0,61.0766,61.1062,61.0396,61.1062,28300.0
2007-02-09 10:25:00,82.5,82.58,82.44,82.5,16700.0,61.0766,61.1358,61.0322,61.0766,16700.0
2007-02-09 10:30:00,82.5,82.58,82.45,82.48,24200.0,61.0766,61.1358,61.0396,61.0618,24200.0
2007-02-09 10:35:00,82.48,82.57,82.46,82.52,43700.0,61.0618,61.1284,61.047,61.0914,43700.0
2007-02-09 10:40:00,82.5,82.55,82.49,82.55,25900.0,61.0766,61.1136,61.0692,61.1136,25900.0
2007-02-09 10:45:00,82.51,82.55,82.47,82.5,10500.0,61.084,61.1136,61.0544,61.0766,10500.0
2007-02-09 10:50:00,82.5,82.51,82.47,82.48,21300.0,61.0766,61.084,61.0544,61.0618,21300.0
2007-02-09 10:55:00,82.49,82.5,82.45,82.46,35000.0,61.0692,61.0766,61.0396,61.047,35000.0
2007-02-09 11:00:00,82.46,82.54,82.46,82.51,17000.0,61.047,61.1062,61.047,61.084,17000.0
2007-02-09 11:05:00,82.49,82.58,82.47,82.52,18800.0,61.0692,61.1358,61.0544,61.0914,18800.0
2007-02-09 11:10:00,82.53,82.54,82.43,82.49,19400.0,61.0988,61.1062,61.0248,61.0692,19400.0
2007-02-09 11:15:00,82.49,82.58,82.46,82.5,30500.0,61.0692,61.1358,61.047,61.0766,30500.0
2007-02-09 11:20:00,82.5,82.52,82.46,82.5,7800.0,61.0766,61.0914,61.047,61.0766,7800.0
2007-02-09 11:25:00,82.5,82.52,82.46,82.51,19100.0,61.0766,61.0914,61.047,61.084,19100.0
2007-02-09 11:30:00,82.5,82.52,82.49,82.5,18300.0,61.0766,61.0914,61.0692,61.0766,18300.0
2007-02-09 11:35:00,82.5,82.52,82.46,82.48,9500.0,61.0766,61.0914,61.047,61.0618,9500.0
2007-02-09 11:40:00,82.48,82.58,82.48,82.57,6600.0,61.0618,61.1358,61.0618,61.1284,6600.0
2007-02-09 11:45:00,82.56,82.66,82.56,82.65,12100.0,61.121,61.1951,61.121,61.1877,12100.0
2007-02-09 11:50:00,82.62,82.75,82.6,82.75,27900.0,61.1655,61.2617,61.1507,61.2617,27900.0
2007-02-09 11:55:00,82.75,82.82,82.75,82.75,16100.0,61.2617,61.3135,61.2617,61.2617,16100.0
2007-02-09 12:00:00,82.76,82.76,82.68,82.7,14700.0,61.2691,61.2691,61.2099,61.2247,14700.0
2007-02-09 12:05:00,82.67,82.71,82.65,82.67,14000.0,61.2025,61.2321,61.1877,61.2025,14000.0
2007-02-09 12:10:00,82.67,82.7,82.58,82.6,29600.0,61.2025,61.2247,61.1358,61.1507,29600.0
2007-02-09 12:15:00,82.61,82.63,82.57,82.59,14400.0,61.1581,61.1729,61.1284,61.1433,14400.0
2007-02-09 12:20:00,82.59,82.59,82.47,82.51,44000.0,61.1433,61.1433,61.0544,61.084,44000.0
2007-02-09 12:25:00,82.51,82.54,82.5,82.52,50400.0,61.084,61.1062,61.0766,61.0914,50400.0
2007-02-09 12:30:00,82.52,82.53,82.48,82.53,54600.0,61.0914,61.0988,61.0618,61.0988,54600.0
2007-02-09 12:35:00,82.53,82.55,82.5,82.55,54900.0,61.0988,61.1136,61.0766,61.1136,54900.0
2007-02-09 12:40:00,82.56,82.58,82.52,82.55,28900.0,61.121,61.1358,61.0914,61.1136,28900.0
2007-02-09 12:45:00,82.56,82.56,82.53,82.55,32900.0,61.121,61.121,61.0988,61.1136,32900.0
2007-02-09 12:50:00,82.55,82.57,82.53,82.55,129900.0,61.1136,61.1284,61.0988,61.1136,129900.0
2007-02-09 12:55:00,82.55,82.56,82.53,82.56,37800.0,61.1136,61.121,61.0988,61.121,37800.0
2007-02-09 13:00:00,82.54,82.56,82.5,82.53,50100.0,61.1062,61.121,61.0766,61.0988,50100.0
2007-02-09 13:05:00,82.53,82.56,82.5,82.55,21100.0,61.0988,61.121,61.0766,61.1136,21100.0
2007-02-09 13:10:00,82.55,82.56,82.53,82.55,37400.0,61.1136,61.121,61.0988,61.1136,37400.0
2007-02-09 13:15:00,82.54,82.55,82.45,82.47,26900.0,61.1062,61.1136,61.0396,61.0544,26900.0
2007-02-09 13:20:00,82.45,82.47,82.44,82.44,18800.0,61.0396,61.0544,61.0322,61.0322,18800.0
2007-02-09 13:25:00,82.44,82.44,82.42,82.42,17100.0,61.0322,61.0322,61.0174,61.0174,17100.0
2007-02-09 13:30:00,82.41,82.41,82.21,82.22,35900.0,61.01,61.01,60.8619,60.8693,35900.0
2007-02-09 13:35:00,82.21,82.21,82.1,82.13,58000.0,60.8619,60.8619,60.7805,60.8027,58000.0
2007-02-09 13:40:00,82.14,82.19,82.13,82.15,47000.0,60.8101,60.8471,60.8027,60.8175,47000.0
2007-02-09 13:45:00,82.15,82.15,82.07,82.08,73200.0,60.8175,60.8175,60.7583,60.7657,73200.0
2007-02-09 13:50:00,82.1,82.1,82.02,82.08,95700.0,60.7805,60.7805,60.7213,60.7657,95700.0
2007-02-09 13:55:00,82.06,82.1,82.05,82.1,89900.0,60.7509,60.7805,60.7435,60.7805,89900.0
2007-02-09 14:00:00,82.1,82.17,82.08,82.16,38100.0,60.7805,60.8323,60.7657,60.8249,38100.0
2007-02-09 14:05:00,82.15,82.16,82.02,82.04,46800.0,60.8175,60.8249,60.7213,60.7361,46800.0
2007-02-09 14:10:00,82.04,82.06,81.98,82.0,77700.0,60.7361,60.7509,60.6917,60.7065,77700.0
2007-02-09 14:15:00,82.0,82.05,81.94,81.94,61100.0,60.7065,60.7435,60.662,60.662,61100.0
2007-02-09 14:20:00,81.95,81.95,81.83,81.84,46600.0,60.6694,60.6694,60.5806,60.588,46600.0
2007-02-09 14:25:00,81.83,81.84,81.65,81.66,36200.0,60.5806,60.588,60.4473,60.4548,36200.0
2007-02-09 14:30:00,81.65,81.66,81.54,81.54,45000.0,60.4473,60.4548,60.3659,60.3659,45000.0
2007-02-09 14:35:00,81.56,81.59,81.43,81.59,76000.0,60.3807,60.4029,60.2845,60.4029,76000.0
2007-02-09 14:40:00,81.59,81.61,81.5,81.51,21800.0,60.4029,60.4177,60.3363,60.3437,21800.0
2007-02-09 14:45:00,81.5,81.54,81.44,81.52,25100.0,60.3363,60.3659,60.2919,60.3511,25100.0
2007-02-09 14:50:00,81.51,81.53,81.44,81.45,26600.0,60.3437,60.3585,60.2919,60.2993,26600.0
2007-02-09 14:55:00,81.45,81.52,81.3,81.51,55800.0,60.2993,60.3511,60.1882,60.3437,55800.0
2007-02-09 15:00:00,81.52,81.61,81.5,81.61,31700.0,60.3511,60.4177,60.3363,60.4177,31700.0
2007-02-09 15:05:00,81.61,81.69,81.61,81.68,29900.0,60.4177,60.477,60.4177,60.4696,29900.0
2007-02-09 15:10:00,81.68,81.79,81.65,81.76,26600.0,60.4696,60.551,60.4473,60.5288,26600.0
2007-02-09 15:15:00,81.76,81.78,81.69,81.73,24900.0,60.5288,60.5436,60.477,60.5066,24900.0
2007-02-09 15:20:00,81.73,81.81,81.71,81.81,23800.0,60.5066,60.5658,60.4918,60.5658,23800.0
2007-02-09 15:25:00,81.81,82.01,81.81,81.96,32800.0,60.5658,60.7139,60.5658,60.6768,32800.0
2007-02-09 15:30:00,81.96,81.97,81.86,81.92,18900.0,60.6768,60.6843,60.6028,60.6472,18900.0
2007-02-09 15:35:00,81.91,81.99,81.91,81.94,12000.0,60.6398,60.6991,60.6398,60.662,12000.0
2007-02-09 15:40:00,81.92,81.94,81.85,81.85,24000.0,60.6472,60.662,60.5954,60.5954,24000.0
2007-02-09 15:45:00,81.85,81.89,81.85,81.88,29400.0,60.5954,60.625,60.5954,60.6176,29400.0
2007-02-09 15:50:00,81.88,82.0,81.86,81.99,37800.0,60.6176,60.7065,60.6028,60.6991,37800.0
2007-02-09 15:55:00,81.97,82.01,81.95,82.0,35200.0,60.6843,60.7139,60.6694,60.7065,35200.0
2007-02-12 09:30:00,81.59,81.93,81.5,81.93,76400.0,60.4029,60.6546,60.3363,60.6546,76400.0
2007-02-12 09:35:00,81.94,81.95,81.72,81.82,21500.0,60.662,60.6694,60.4992,60.5732,21500.0
2007-02-12 09:40:00,81.77,82.14,81.71,81.92,52100.0,60.5362,60.8101,60.4918,60.6472,52100.0
2007-02-12 09:45:00,81.83,82.0,81.81,81.94,43600.0,60.5806,60.7065,60.5658,60.662,43600.0
2007-02-12 09:50:00,81.94,81.99,81.82,81.97,65800.0,60.662,60.6991,60.5732,60.6843,65800.0
2007-02-12 09:55:00,81.98,81.99,81.85,81.92,66100.0,60.6917,60.6991,60.5954,60.6472,66100.0
2007-02-12 10:00:00,81.91,81.98,81.89,81.97,29600.0,60.6398,60.6917,60.625,60.6843,29600.0
2007-02-12 10:05:00,81.95,81.99,81.82,81.92,17900.0,60.6694,60.6991,60.5732,60.6472,17900.0
2007-02-12 10:10:00,81.92,81.97,81.89,81.97,14800.0,60.6472,60.6843,60.625,60.6843,14800.0
2007-02-12 10:15:00,81.96,81.99,81.92,81.93,18800.0,60.6768,60.6991,60.6472,60.6546,18800.0
2007-02-12 10:20:00,81.93,81.98,81.9,81.97,15500.0,60.6546,60.6917,60.6324,60.6843,15500.0
2007-02-12 10:25:00,81.94,81.99,81.92,81.95,10600.0,60.662,60.6991,60.6472,60.6694,10600.0
2007-02-12 10:30:00,81.98,81.99,81.9,81.97,9400.0,60.6917,60.6991,60.6324,60.6843,9400.0
2007-02-12 10:35:00,81.93,82.12,81.88,82.04,36300.0,60.6546,60.7953,60.6176,60.7361,36300.0
2007-02-12 10:40:00,82.01,82.04,81.93,81.98,75500.0,60.7139,60.7361,60.6546,60.6917,75500.0
2007-02-12 10:45:00,81.99,82.06,81.96,82.03,92400.0,60.6991,60.7509,60.6768,60.7287,92400.0
2007-02-12 10:50:00,82.02,82.17,82.02,82.04,28600.0,60.7213,60.8323,60.7213,60.7361,28600.0
2007-02-12 10:55:00,82.04,82.15,82.02,82.05,49600.0,60.7361,60.8175,60.7213,60.7435,49600.0
2007-02-12 11:00:00,82.04,82.12,81.98,82.09,106400.0,60.7361,60.7953,60.6917,60.7731,106400.0
2007-02-12 11:05:00,82.1,82.14,82.04,82.06,60200.0,60.7805,60.8101,60.7361,60.7509,60200.0
2007-02-12 11:10:00,82.06,82.06,81.96,82.0,34700.0,60.7509,60.7509,60.6768,60.7065,34700.0
2007-02-12 11:15:00,82.0,82.02,81.96,82.0,35700.0,60.7065,60.7213,60.6768,60.7065,35700.0
2007-02-12 11:20:00,81.99,82.03,81.97,81.97,32100.0,60.6991,60.7287,60.6843,60.6843,32100.0
2007-02-12 11:25:00,81.97,82.0,81.97,82.0,9500.0,60.6843,60.7065,60.6843,60.7065,9500.0
2007-02-12 11:30:00,82.0,82.0,81.96,81.97,14000.0,60.7065,60.7065,60.6768,60.6843,14000.0
2007-02-12 11:35:00,81.97,82.01,81.97,81.99,36300.0,60.6843,60.7139,60.6843,60.6991,36300.0
2007-02-12 11:40:00,81.97,81.99,81.96,81.98,8700.0,60.6843,60.6991,60.6768,60.6917,8700.0
2007-02-12 11:45:00,81.99,81.99,81.96,81.97,15000.0,60.6991,60.6991,60.6768,60.6843,15000.0
2007-02-12 11:50:00,81.98,82.01,81.94,81.98,117300.0,60.6917,60.7139,60.662,60.6917,117300.0
2007-02-12 11:55:00,81.97,82.04,81.92,82.01,56200.0,60.6843,60.7361,60.6472,60.7139,56200.0
2007-02-12 12:00:00,82.0,82.01,81.99,81.99,6100.0,60.7065,60.7139,60.6991,60.6991,6100.0
2007-02-12 12:05:00,81.99,82.02,81.96,82.01,10200.0,60.6991,60.7213,60.6768,60.7139,10200.0
2007-02-12 12:10:00,82.01,82.03,81.99,82.0,9700.0,60.7139,60.7287,60.6991,60.7065,9700.0
2007-02-12 12:15:00,82.0,82.02,81.92,81.95,28500.0,60.7065,60.7213,60.6472,60.6694,28500.0
2007-02-12 12:20:00,81.94,81.95,81.82,81.82,7300.0,60.662,60.6694,60.5732,60.5732,7300.0
2007-02-12 12:25:00,81.81,81.84,81.78,81.81,7000.0,60.5658,60.588,60.5436,60.5658,7000.0
2007-02-12 12:30:00,81.81,81.84,81.78,81.84,12100.0,60.5658,60.588,60.5436,60.588,12100.0
2007-02-12 12:35:00,81.83,81.84,81.78,81.79,3300.0,60.5806,60.588,60.5436,60.551,3300.0
2007-02-12 12:40:00,81.77,81.79,81.74,81.76,13900.0,60.5362,60.551,60.514,60.5288,13900.0
2007-02-12 12:45:00,81.76,81.76,81.6,81.6,32600.0,60.5288,60.5288,60.4103,60.4103,32600.0
2007-02-12 12:50:00,81.6,81.6,81.5,81.51,19400.0,60.4103,60.4103,60.3363,60.3437,19400.0
2007-02-12 12:55:00,81.5,81.52,81.5,81.51,11300.0,60.3363,60.3511,60.3363,60.3437,11300.0
2007-02-12 13:00:00,81.5,81.53,81.5,81.5,37900.0,60.3363,60.3585,60.3363,60.3363,37900.0
2007-02-12 13:05:00,81.5,81.5,81.36,81.36,42800.0,60.3363,60.3363,60.2327,60.2327,42800.0
2007-02-12 13:10:00,81.36,81.36,81.3,81.35,32400.0,60.2327,60.2327,60.1882,60.2253,32400.0
2007-02-12 13:15:00,81.35,81.36,81.3,81.32,19100.0,60.2253,60.2327,60.1882,60.203,19100.0
2007-02-12 13:20:00,81.32,81.36,81.31,81.33,8600.0,60.203,60.2327,60.1956,60.2104,8600.0
2007-02-12 13:25:00,81.34,81.41,81.33,81.41,20700.0,60.2178,60.2697,60.2104,60.2697,20700.0
2007-02-12 13:30:00,81.41,81.41,81.35,81.39,16700.0,60.2697,60.2697,60.2253,60.2549,16700.0
2007-02-12 13:35:00,81.39,81.39,81.34,81.34,10800.0,60.2549,60.2549,60.2178,60.2178,10800.0
2007-02-12 13:40:00,81.35,81.35,81.3,81.32,15400.0,60.2253,60.2253,60.1882,60.203,15400.0
2007-02-12 13:45:00,81.31,81.31,81.14,81.15,40400.0,60.1956,60.1956,60.0698,60.0772,40400.0
2007-02-12 13:50:00,81.15,81.15,80.97,80.99,60600.0,60.0772,60.0772,59.9439,59.9587,60600.0
2007-02-12 13:55:00,81.0,81.07,80.98,80.99,35100.0,59.9661,60.018,59.9513,59.9587,35100.0
2007-02-12 14:00:00,80.99,81.0,80.86,80.87,48800.0,59.9587,59.9661,59.8625,59.8699,48800.0
2007-02-12 14:05:00,80.87,80.98,80.87,80.9,43900.0,59.8699,59.9513,59.8699,59.8921,43900.0
2007-02-12 14:10:00,80.92,80.97,80.88,80.9,35500.0,59.9069,59.9439,59.8773,59.8921,35500.0
2007-02-12 14:15:00,80.95,80.95,80.89,80.9,21500.0,59.9291,59.9291,59.8847,59.8921,21500.0
2007-02-12 14:20:00,80.92,80.92,80.82,80.91,28000.0,59.9069,59.9069,59.8329,59.8995,28000.0
2007-02-12 14:25:00,80.92,81.01,80.84,80.84,21300.0,59.9069,59.9735,59.8477,59.8477,21300.0
2007-02-12 14:30:00,80.88,80.88,80.82,80.82,24800.0,59.8773,59.8773,59.8329,59.8329,24800.0
2007-02-12 14:35:00,80.82,80.82,80.78,80.79,15700.0,59.8329,59.8329,59.8033,59.8107,15700.0
2007-02-12 14:40:00,80.79,80.85,80.78,80.85,31700.0,59.8107,59.8551,59.8033,59.8551,31700.0
2007-02-12 14:45:00,80.84,80.93,80.83,80.92,36400.0,59.8477,59.9143,59.8403,59.9069,36400.0
2007-02-12 14:50:00,80.86,80.98,80.86,80.96,32800.0,59.8625,59.9513,59.8625,59.9365,32800.0
2007-02-12 14:55:00,80.97,81.1,80.96,81.04,28600.0,59.9439,60.0402,59.9365,59.9958,28600.0
2007-02-12 15:00:00,81.06,81.25,81.06,81.24,32800.0,60.0106,60.1512,60.0106,60.1438,32800.0
2007-02-12 15:05:00,81.24,81.32,81.15,81.32,29600.0,60.1438,60.203,60.0772,60.203,29600.0
2007-02-12 15:10:00,81.33,81.39,81.23,81.38,34200.0,60.2104,60.2549,60.1364,60.2475,34200.0
2007-02-12 15:15:00,81.38,81.41,81.3,81.38,20600.0,60.2475,60.2697,60.1882,60.2475,20600.0
2007-02-12 15:20:00,81.41,81.44,81.37,81.41,29300.0,60.2697,60.2919,60.2401,60.2697,29300.0
2007-02-12 15:25:00,81.42,81.44,81.36,81.36,21400.0,60.2771,60.2919,60.2327,60.2327,21400.0
2007-02-12 15:30:00,81.35,81.39,81.27,81.39,22900.0,60.2253,60.2549,60.166,60.2549,22900.0
2007-02-12 15:35:00,81.39,81.45,81.33,81.44,39600.0,60.2549,60.2993,60.2104,60.2919,39600.0
2007-02-12 15:40:00,81.44,81.48,81.4,81.48,33700.0,60.2919,60.3215,60.2623,60.3215,33700.0
2007-02-12 15:45:00,81.49,81.54,81.45,81.5,48300.0,60.3289,60.3659,60.2993,60.3363,48300.0
2007-02-12 15:50:00,81.5,81.52,81.48,81.51,23900.0,60.3363,60.3511,60.3215,60.3437,23900.0
2007-02-12 15:55:00,81.51,81.55,81.5,81.51,54400.0,60.3437,60.3733,60.3363,60.3437,54400.0
2007-02-13 09:30:00,81.6,82.0,81.6,81.81,26100.0,60.4103,60.7065,60.4103,60.5658,26100.0
2007-02-13 09:35:00,81.81,82.42,81.76,82.37,39600.0,60.5658,61.0174,60.5288,60.9804,39600.0
2007-02-13 09:40:00,82.29,82.29,81.52,81.62,21700.0,60.9212,60.9212,60.3511,60.4251,21700.0
2007-02-13 09:45:00,81.66,81.73,81.5,81.65,65600.0,60.4548,60.5066,60.3363,60.4473,65600.0
2007-02-13 09:50:00,81.65,81.91,81.64,81.91,42500.0,60.4473,60.6398,60.4399,60.6398,42500.0
2007-02-13 09:55:00,81.9,82.04,81.79,81.89,28000.0,60.6324,60.7361,60.551,60.625,28000.0
2007-02-13 10:00:00,81.91,81.96,81.62,81.71,32100.0,60.6398,60.6768,60.4251,60.4918,32100.0
2007-02-13 10:05:00,81.7,81.7,81.5,81.61,29200.0,60.4844,60.4844,60.3363,60.4177,29200.0
2007-02-13 10:10:00,81.61,81.85,81.61,81.7,37100.0,60.4177,60.5954,60.4177,60.4844,37100.0
2007-02-13 10:15:00,81.65,81.77,81.57,81.73,48500.0,60.4473,60.5362,60.3881,60.5066,48500.0
2007-02-13 10:20:00,81.72,81.74,81.67,81.69,13900.0,60.4992,60.514,60.4622,60.477,13900.0
2007-02-13 10:25:00,81.69,81.79,81.67,81.79,33400.0,60.477,60.551,60.4622,60.551,33400.0
2007-02-13 10:30:00,81.77,81.82,81.73,81.77,50700.0,60.5362,60.5732,60.5066,60.5362,50700.0
2007-02-13 10:35:00,81.76,81.82,81.73,81.82,17100.0,60.5288,60.5732,60.5066,60.5732,17100.0
2007-02-13 10:40:00,81.8,82.02,81.8,82.0,50000.0,60.5584,60.7213,60.5584,60.7065,50000.0
2007-02-13 10:45:00,81.99,82.0,81.95,82.0,10900.0,60.6991,60.7065,60.6694,60.7065,10900.0
2007-02-13 10:50:00,82.0,82.04,81.99,82.01,17100.0,60.7065,60.7361,60.6991,60.7139,17100.0
2007-02-13 10:55:00,82.01,82.01,81.81,81.85,26000.0,60.7139,60.7139,60.5658,60.5954,26000.0
2007-02-13 11:00:00,81.84,81.84,81.83,81.83,2600.0,60.588,60.588,60.5806,60.5806,2600.0
2007-02-13 11:05:00,81.83,81.85,81.83,81.85,10900.0,60.5806,60.5954,60.5806,60.5954,10900.0
2007-02-13 11:10:00,81.85,81.87,81.84,81.86,16200.0,60.5954,60.6102,60.588,60.6028,16200.0
2007-02-13 11:15:00,81.87,81.87,81.86,81.87,14400.0,60.6102,60.6102,60.6028,60.6102,14400.0
2007-02-13 11:20:00,81.86,81.93,81.86,81.92,23100.0,60.6028,60.6546,60.6028,60.6472,23100.0
2007-02-13 11:25:00,81.91,81.98,81.86,81.95,44100.0,60.6398,60.6917,60.6028,60.6694,44100.0
2007-02-13 11:30:00,81.95,82.07,81.9,82.07,45100.0,60.6694,60.7583,60.6324,60.7583,45100.0
2007-02-13 11:35:00,82.07,82.08,82.05,82.05,11700.0,60.7583,60.7657,60.7435,60.7435,11700.0
2007-02-13 11:40:00,82.05,82.14,82.04,82.12,24600.0,60.7435,60.8101,60.7361,60.7953,24600.0
2007-02-13 11:45:00,82.13,82.19,82.12,82.17,20400.0,60.8027,60.8471,60.7953,60.8323,20400.0
2007-02-13 11:50:00,82.17,82.17,81.96,81.96,28200.0,60.8323,60.8323,60.6768,60.6768,28200.0
2007-02-13 11:55:00,81.95,82.0,81.88,81.88,30100.0,60.6694,60.7065,60.6176,60.6176,30100.0
2007-02-13 12:00:00,81.9,82.01,81.85,81.97,144200.0,60.6324,60.7139,60.5954,60.6843,144200.0
2007-02-13 12:05:00,81.98,82.02,81.93,82.02,23400.0,60.6917,60.7213,60.6546,60.7213,23400.0
2007-02-13 12:10:00,82.02,82.02,81.96,81.99,17000.0,60.7213,60.7213,60.6768,60.6991,17000.0
2007-02-13 12:15:00,81.99,81.99,81.97,81.98,6600.0,60.6991,60.6991,60.6843,60.6917,6600.0
2007-02-13 12:20:00,81.98,82.0,81.97,81.99,15400.0,60.6917,60.7065,60.6843,60.6991,15400.0
2007-02-13 12:25:00,81.99,82.02,81.98,82.0,23400.0,60.6991,60.7213,60.6917,60.7065,23400.0
2007-02-13 12:30:00,81.99,82.04,81.99,82.04,16500.0,60.6991,60.7361,60.6991,60.7361,16500.0
2007-02-13 12:35:00,82.04,82.05,82.02,82.03,22400.0,60.7361,60.7435,60.7213,60.7287,22400.0
2007-02-13 12:40:00,82.03,82.12,82.03,82.11,15300.0,60.7287,60.7953,60.7287,60.7879,15300.0
2007-02-13 12:45:00,82.11,82.11,82.03,82.04,16900.0,60.7879,60.7879,60.7287,60.7361,16900.0
2007-02-13 12:50:00,82.04,82.08,81.97,81.98,27300.0,60.7361,60.7657,60.6843,60.6917,27300.0
2007-02-13 12:55:00,81.98,81.99,81.93,81.98,10200.0,60.6917,60.6991,60.6546,60.6917,10200.0
2007-02-13 13:00:00,81.99,81.99,81.93,81.99,12600.0,60.6991,60.6991,60.6546,60.6991,12600.0
2007-02-13 13:05:00,81.99,82.0,81.98,81.99,9800.0,60.6991,60.7065,60.6917,60.6991,9800.0
2007-02-13 13:10:00,82.0,82.0,81.99,82.0,17100.0,60.7065,60.7065,60.6991,60.7065,17100.0
2007-02-13 13:15:00,82.0,82.01,81.97,81.98,18100.0,60.7065,60.7139,60.6843,60.6917,18100.0
2007-02-13 13:20:00,81.98,81.99,81.83,81.83,29400.0,60.6917,60.6991,60.5806,60.5806,29400.0
2007-02-13 13:25:00,81.83,81.85,81.77,81.8,41900.0,60.5806,60.5954,60.5362,60.5584,41900.0
2007-02-13 13:30:00,81.8,82.0,81.78,81.93,30400.0,60.5584,60.7065,60.5436,60.6546,30400.0
2007-02-13 13:35:00,81.92,81.94,81.87,81.87,13000.0,60.6472,60.662,60.6102,60.6102,13000.0
2007-02-13 13:40:00,81.87,81.88,81.82,81.85,10600.0,60.6102,60.6176,60.5732,60.5954,10600.0
2007-02-13 13:45:00,81.84,81.86,81.84,81.86,17700.0,60.588,60.6028,60.588,60.6028,17700.0
2007-02-13 13:50:00,81.85,81.87,81.85,81.86,4400.0,60.5954,60.6102,60.5954,60.6028,4400.0
2007-02-13 13:55:00,81.87,81.9,81.86,81.87,13600.0,60.6102,60.6324,60.6028,60.6102,13600.0
2007-02-13 14:00:00,81.88,81.92,81.82,81.86,25000.0,60.6176,60.6472,60.5732,60.6028,25000.0
2007-02-13 14:05:00,81.89,81.9,81.86,81.87,12900.0,60.625,60.6324,60.6028,60.6102,12900.0
2007-02-13 14:10:00,81.86,81.88,81.84,81.86,12600.0,60.6028,60.6176,60.588,60.6028,12600.0
2007-02-13 14:15:00,81.88,81.89,81.77,81.89,17500.0,60.6176,60.625,60.5362,60.625,17500.0
2007-02-13 14:20:00,81.89,81.9,81.89,81.89,11000.0,60.625,60.6324,60.625,60.625,11000.0
2007-02-13 14:25:00,81.9,81.9,81.8,81.8,14900.0,60.6324,60.6324,60.5584,60.5584,14900.0
2007-02-13 14:30:00,81.81,81.84,81.75,81.75,19600.0,60.5658,60.588,60.5214,60.5214,19600.0
2007-02-13 14:35:00,81.75,81.78,81.73,81.77,20300.0,60.5214,60.5436,60.5066,60.5362,20300.0
2007-02-13 14:40:00,81.76,81.8,81.75,81.75,14000.0,60.5288,60.5584,60.5214,60.5214,14000.0
2007-02-13 14:45:00,81.74,81.76,81.73,81.74,11200.0,60.514,60.5288,60.5066,60.514,11200.0
2007-02-13 14:50:00,81.74,81.76,81.73,81.75,16500.0,60.514,60.5288,60.5066,60.5214,16500.0
2007-02-13 14:55:00,81.74,81.77,81.73,81.74,26200.0,60.514,60.5362,60.5066,60.514,26200.0
2007-02-13 15:00:00,81.75,81.81,81.75,81.8,24100.0,60.5214,60.5658,60.5214,60.5584,24100.0
2007-02-13 15:05:00,81.79,81.82,81.75,81.75,19000.0,60.551,60.5732,60.5214,60.5214,19000.0
2007-02-13 15:10:00,81.75,81.75,81.61,81.61,35800.0,60.5214,60.5214,60.4177,60.4177,35800.0
2007-02-13 15:15:00,81.6,81.61,81.55,81.6,57100.0,60.4103,60.4177,60.3733,60.4103,57100.0
2007-02-13 15:20:00,81.6,81.67,81.6,81.65,26300.0,60.4103,60.4622,60.4103,60.4473,26300.0
2007-02-13 15:25:00,81.64,81.69,81.6,81.65,32800.0,60.4399,60.477,60.4103,60.4473,32800.0
2007-02-13 15:30:00,81.66,81.72,81.66,81.72,36100.0,60.4548,60.4992,60.4548,60.4992,36100.0
2007-02-13 15:35:00,81.71,81.8,81.71,81.79,36100.0,60.4918,60.5584,60.4918,60.551,36100.0
2007-02-13 15:40:00,81.8,81.8,81.76,81.8,35600.0,60.5584,60.5584,60.5288,60.5584,35600.0
2007-02-13 15:45:00,81.79,81.8,81.76,81.76,43600.0,60.551,60.5584,60.5288,60.5288,43600.0
2007-02-13 15:50:00,81.76,81.82,81.76,81.81,38900.0,60.5288,60.5732,60.5288,60.5658,38900.0
2007-02-13 15:55:00,81.81,81.86,81.78,81.78,51700.0,60.5658,60.6028,60.5436,60.5436,51700.0
2007-02-14 09:30:00,82.1,82.2,81.8,81.86,34100.0,60.7805,60.8545,60.5584,60.6028,34100.0
2007-02-14 09:35:00,81.85,81.99,81.83,81.97,9200.0,60.5954,60.6991,60.5806,60.6843,9200.0
2007-02-14 09:40:00,81.98,82.35,81.9,82.16,29700.0,60.6917,60.9656,60.6324,60.8249,29700.0
2007-02-14 09:45:00,82.12,82.13,81.98,82.01,16900.0,60.7953,60.8027,60.6917,60.7139,16900.0
2007-02-14 09:50:00,81.98,82.09,81.89,81.95,26400.0,60.6917,60.7731,60.625,60.6694,26400.0
2007-02-14 09:55:00,81.95,81.95,81.68,81.85,44500.0,60.6694,60.6694,60.4696,60.5954,44500.0
2007-02-14 10:00:00,81.87,82.4,81.87,82.33,73600.0,60.6102,61.0026,60.6102,60.9508,73600.0
2007-02-14 10:05:00,82.32,82.54,82.29,82.53,58300.0,60.9434,61.1062,60.9212,61.0988,58300.0
2007-02-14 10:10:00,82.4,82.63,82.4,82.5,61300.0,61.0026,61.1729,61.0026,61.0766,61300.0
2007-02-14 10:15:00,82.54,82.58,82.41,82.52,36700.0,61.1062,61.1358,61.01,61.0914,36700.0
2007-02-14 10:20:00,82.52,82.52,82.47,82.47,35100.0,61.0914,61.0914,61.0544,61.0544,35100.0
2007-02-14 10:25:00,82.48,82.51,82.31,82.43,37600.0,61.0618,61.084,60.936,61.0248,37600.0
2007-02-14 10:30:00,82.43,82.43,82.2,82.24,32000.0,61.0248,61.0248,60.8545,60.8841,32000.0
2007-02-14 10:35:00,82.24,82.27,82.12,82.14,39100.0,60.8841,60.9063,60.7953,60.8101,39100.0
2007-02-14 10:40:00,82.13,82.15,82.02,82.12,36400.0,60.8027,60.8175,60.7213,60.7953,36400.0
2007-02-14 10:45:00,82.12,82.3,82.11,82.22,54500.0,60.7953,60.9286,60.7879,60.8693,54500.0
2007-02-14 10:50:00,82.22,82.23,82.14,82.18,26800.0,60.8693,60.8767,60.8101,60.8397,26800.0
2007-02-14 10:55:00,82.17,82.22,82.12,82.14,30200.0,60.8323,60.8693,60.7953,60.8101,30200.0
2007-02-14 11:00:00,82.14,82.2,82.13,82.2,22300.0,60.8101,60.8545,60.8027,60.8545,22300.0
2007-02-14 11:05:00,82.18,82.24,82.12,82.19,29100.0,60.8397,60.8841,60.7953,60.8471,29100.0
2007-02-14 11:10:00,82.19,82.2,82.14,82.17,24100.0,60.8471,60.8545,60.8101,60.8323,24100.0
2007-02-14 11:15:00,82.17,82.37,82.17,82.33,64100.0,60.8323,60.9804,60.8323,60.9508,64100.0
2007-02-14 11:20:00,82.32,82.36,82.28,82.33,37700.0,60.9434,60.973,60.9138,60.9508,37700.0
2007-02-14 11:25:00,82.33,82.39,82.28,82.34,24400.0,60.9508,60.9952,60.9138,60.9582,24400.0
2007-02-14 11:30:00,82.34,82.35,82.17,82.18,54100.0,60.9582,60.9656,60.8323,60.8397,54100.0
2007-02-14 11:35:00,82.18,82.19,82.11,82.18,34200.0,60.8397,60.8471,60.7879,60.8397,34200.0
2007-02-14 11:40:00,82.18,82.19,82.05,82.05,26200.0,60.8397,60.8471,60.7435,60.7435,26200.0
2007-02-14 11:45:00,82.08,82.1,82.05,82.07,20000.0,60.7657,60.7805,60.7435,60.7583,20000.0
2007-02-14 11:50:00,82.09,82.09,82.05,82.08,11600.0,60.7731,60.7731,60.7435,60.7657,11600.0
2007-02-14 11:55:00,82.08,82.09,82.05,82.08,15300.0,60.7657,60.7731,60.7435,60.7657,15300.0
2007-02-14 12:00:00,82.09,82.09,81.98,81.99,27900.0,60.7731,60.7731,60.6917,60.6991,27900.0
2007-02-14 12:05:00,82.0,82.03,81.92,81.94,26300.0,60.7065,60.7287,60.6472,60.662,26300.0
2007-02-14 12:10:00,81.96,81.99,81.9,81.91,21000.0,60.6768,60.6991,60.6324,60.6398,21000.0
2007-02-14 12:15:00,81.93,81.95,81.88,81.92,26400.0,60.6546,60.6694,60.6176,60.6472,26400.0
2007-02-14 12:20:00,81.93,81.95,81.91,81.91,11400.0,60.6546,60.6694,60.6398,60.6398,11400.0
2007-02-14 12:25:00,81.92,81.93,81.85,81.9,30500.0,60.6472,60.6546,60.5954,60.6324,30500.0
2007-02-14 12:30:00,81.92,81.96,81.9,81.92,22100.0,60.6472,60.6768,60.6324,60.6472,22100.0
2007-02-14 12:35:00,81.92,81.95,81.88,81.91,16000.0,60.6472,60.6694,60.6176,60.6398,16000.0
2007-02-14 12:40:00,81.88,81.89,81.86,81.86,12000.0,60.6176,60.625,60.6028,60.6028,12000.0
2007-02-14 12:45:00,81.86,81.91,81.85,81.9,20000.0,60.6028,60.6398,60.5954,60.6324,20000.0
2007-02-14 12:50:00,81.91,81.96,81.88,81.95,15500.0,60.6398,60.6768,60.6176,60.6694,15500.0
2007-02-14 12:55:00,81.96,81.99,81.93,81.94,14800.0,60.6768,60.6991,60.6546,60.662,14800.0
2007-02-14 13:00:00,81.93,81.93,81.87,81.88,17400.0,60.6546,60.6546,60.6102,60.6176,17400.0
2007-02-14 13:05:00,81.89,81.9,81.84,81.88,24600.0,60.625,60.6324,60.588,60.6176,24600.0
2007-02-14 13:10:00,81.87,81.89,81.85,81.85,14400.0,60.6102,60.625,60.5954,60.5954,14400.0
2007-02-14 13:15:00,81.86,81.87,81.73,81.75,27300.0,60.6028,60.6102,60.5066,60.5214,27300.0
2007-02-14 13:20:00,81.75,81.8,81.73,81.8,16900.0,60.5214,60.5584,60.5066,60.5584,16900.0
2007-02-14 13:25:00,81.8,81.8,81.7,81.72,16400.0,60.5584,60.5584,60.4844,60.4992,16400.0
2007-02-14 13:30:00,81.72,81.74,81.69,81.74,16000.0,60.4992,60.514,60.477,60.514,16000.0
2007-02-14 13:35:00,81.74,81.78,81.74,81.75,13100.0,60.514,60.5436,60.514,60.5214,13100.0
2007-02-14 13:40:00,81.75,81.82,81.75,81.82,18500.0,60.5214,60.5732,60.5214,60.5732,18500.0
2007-02-14 13:45:00,81.82,82.0,81.81,81.99,33600.0,60.5732,60.7065,60.5658,60.6991,33600.0
2007-02-14 13:50:00,81.99,82.0,81.89,81.89,33200.0,60.6991,60.7065,60.625,60.625,33200.0
2007-02-14 13:55:00,81.89,81.91,81.88,81.91,126200.0,60.625,60.6398,60.6176,60.6398,126200.0
2007-02-14 14:00:00,81.91,81.92,81.88,81.9,16300.0,60.6398,60.6472,60.6176,60.6324,16300.0
2007-02-14 14:05:00,81.91,81.92,81.89,81.91,8100.0,60.6398,60.6472,60.625,60.6398,8100.0
2007-02-14 14:10:00,81.91,81.94,81.88,81.93,14600.0,60.6398,60.662,60.6176,60.6546,14600.0
2007-02-14 14:15:00,81.93,81.98,81.92,81.97,8600.0,60.6546,60.6917,60.6472,60.6843,8600.0
2007-02-14 14:20:00,81.97,81.98,81.93,81.96,39100.0,60.6843,60.6917,60.6546,60.6768,39100.0
2007-02-14 14:25:00,81.96,81.97,81.93,81.93,15100.0,60.6768,60.6843,60.6546,60.6546,15100.0
2007-02-14 14:30:00,81.92,81.93,81.89,81.91,12500.0,60.6472,60.6546,60.625,60.6398,12500.0
2007-02-14 14:35:00,81.9,81.94,81.86,81.94,13200.0,60.6324,60.662,60.6028,60.662,13200.0
2007-02-14 14:40:00,81.93,81.94,81.92,81.93,16600.0,60.6546,60.662,60.6472,60.6546,16600.0
2007-02-14 14:45:00,81.94,81.94,81.89,81.92,12600.0,60.662,60.662,60.625,60.6472,12600.0
2007-02-14 14:50:00,81.91,81.93,81.84,81.85,17600.0,60.6398,60.6546,60.588,60.5954,17600.0
2007-02-14 14:55:00,81.84,81.93,81.84,81.92,25100.0,60.588,60.6546,60.588,60.6472,25100.0
2007-02-14 15:00:00,81.9,81.94,81.89,81.92,23900.0,60.6324,60.662,60.625,60.6472,23900.0
2007-02-14 15:05:00,81.92,81.97,81.89,81.93,29300.0,60.6472,60.6843,60.625,60.6546,29300.0
2007-02-14 15:10:00,81.93,81.99,81.93,81.99,23500.0,60.6546,60.6991,60.6546,60.6991,23500.0
2007-02-14 15:15:00,81.99,82.02,81.96,82.0,50200.0,60.6991,60.7213,60.6768,60.7065,50200.0
2007-02-14 15:20:00,82.0,82.01,81.95,81.97,19300.0,60.7065,60.7139,60.6694,60.6843,19300.0
2007-02-14 15:25:00,81.98,81.98,81.89,81.9,29200.0,60.6917,60.6917,60.625,60.6324,29200.0
2007-02-14 15:30:00,81.9,81.91,81.85,81.86,33500.0,60.6324,60.6398,60.5954,60.6028,33500.0
2007-02-14 15:35:00,81.85,81.9,81.82,81.87,30100.0,60.5954,60.6324,60.5732,60.6102,30100.0
2007-02-14 15:40:00,81.87,81.9,81.87,81.89,85000.0,60.6102,60.6324,60.6102,60.625,85000.0
2007-02-14 15:45:00,81.89,81.9,81.84,81.86,55300.0,60.625,60.6324,60.588,60.6028,55300.0
2007-02-14 15:50:00,81.86,81.89,81.84,81.88,58300.0,60.6028,60.625,60.588,60.6176,58300.0
2007-02-14 15:55:00,81.88,81.9,81.82,81.88,57900.0,60.6176,60.6324,60.5732,60.6176,57900.0
2007-02-15 09:30:00,81.99,81.99,81.82,81.86,26300.0,60.6991,60.6991,60.5732,60.6028,26300.0
2007-02-15 09:35:00,81.86,81.98,81.83,81.85,24400.0,60.6028,60.6917,60.5806,60.5954,24400.0
2007-02-15 09:40:00,81.87,81.9,81.78,81.85,25600.0,60.6102,60.6324,60.5436,60.5954,25600.0
2007-02-15 09:45:00,81.85,81.88,81.7,81.8,57500.0,60.5954,60.6176,60.4844,60.5584,57500.0
2007-02-15 09:50:00,81.8,81.86,81.25,81.86,54600.0,60.5584,60.6028,60.1512,60.6028,54600.0
2007-02-15 09:55:00,81.84,81.97,81.82,81.97,13700.0,60.588,60.6843,60.5732,60.6843,13700.0
2007-02-15 10:00:00,81.93,82.08,81.93,82.0,55700.0,60.6546,60.7657,60.6546,60.7065,55700.0
2007-02-15 10:05:00,82.1,82.15,81.9,81.96,57100.0,60.7805,60.8175,60.6324,60.6768,57100.0
2007-02-15 10:10:00,81.97,82.03,81.96,82.02,11400.0,60.6843,60.7287,60.6768,60.7213,11400.0
2007-02-15 10:15:00,82.03,82.08,81.95,81.97,21700.0,60.7287,60.7657,60.6694,60.6843,21700.0
2007-02-15 10:20:00,81.98,82.11,81.92,81.93,23300.0,60.6917,60.7879,60.6472,60.6546,23300.0
2007-02-15 10:25:00,81.9,81.94,81.85,81.9,15800.0,60.6324,60.662,60.5954,60.6324,15800.0
2007-02-15 10:30:00,81.9,81.99,81.9,81.99,29500.0,60.6324,60.6991,60.6324,60.6991,29500.0
2007-02-15 10:35:00,81.97,81.99,81.87,81.89,11400.0,60.6843,60.6991,60.6102,60.625,11400.0
2007-02-15 10:40:00,81.88,81.98,81.86,81.88,23200.0,60.6176,60.6917,60.6028,60.6176,23200.0
2007-02-15 10:45:00,81.88,81.95,81.83,81.87,77400.0,60.6176,60.6694,60.5806,60.6102,77400.0
2007-02-15 10:50:00,81.87,81.92,81.85,81.87,16300.0,60.6102,60.6472,60.5954,60.6102,16300.0
2007-02-15 10:55:00,81.87,81.92,81.83,81.88,37600.0,60.6102,60.6472,60.5806,60.6176,37600.0
2007-02-15 11:00:00,81.9,81.92,81.88,81.9,8800.0,60.6324,60.6472,60.6176,60.6324,8800.0
2007-02-15 11:05:00,81.9,81.93,81.88,81.91,12900.0,60.6324,60.6546,60.6176,60.6398,12900.0
2007-02-15 11:10:00,81.92,82.0,81.87,81.96,26200.0,60.6472,60.7065,60.6102,60.6768,26200.0
2007-02-15 11:15:00,81.95,81.95,81.88,81.9,20600.0,60.6694,60.6694,60.6176,60.6324,20600.0
2007-02-15 11:20:00,81.9,81.96,81.9,81.94,9500.0,60.6324,60.6768,60.6324,60.662,9500.0
2007-02-15 11:25:00,81.94,81.98,81.91,81.98,8000.0,60.662,60.6917,60.6398,60.6917,8000.0
2007-02-15 11:30:00,81.97,81.99,81.92,81.92,10100.0,60.6843,60.6991,60.6472,60.6472,10100.0
2007-02-15 11:35:00,81.92,81.99,81.86,81.99,15200.0,60.6472,60.6991,60.6028,60.6991,15200.0
2007-02-15 11:40:00,81.99,81.99,81.96,81.96,8800.0,60.6991,60.6991,60.6768,60.6768,8800.0
2007-02-15 11:45:00,81.96,81.96,81.89,81.9,20900.0,60.6768,60.6768,60.625,60.6324,20900.0
2007-02-15 11:50:00,81.91,81.97,81.89,81.9,26100.0,60.6398,60.6843,60.625,60.6324,26100.0
2007-02-15 11:55:00,81.9,81.93,81.89,81.93,6700.0,60.6324,60.6546,60.625,60.6546,6700.0
2007-02-15 12:00:00,81.93,81.93,81.84,81.89,20500.0,60.6546,60.6546,60.588,60.625,20500.0
2007-02-15 12:05:00,81.89,81.91,81.86,81.9,23600.0,60.625,60.6398,60.6028,60.6324,23600.0
2007-02-15 12:10:00,81.88,81.91,81.87,81.91,11600.0,60.6176,60.6398,60.6102,60.6398,11600.0
2007-02-15 12:15:00,81.92,81.96,81.89,81.96,5300.0,60.6472,60.6768,60.625,60.6768,5300.0
2007-02-15 12:20:00,81.96,81.96,81.92,81.94,19200.0,60.6768,60.6768,60.6472,60.662,19200.0
2007-02-15 12:25:00,81.93,81.94,81.91,81.91,4800.0,60.6546,60.662,60.6398,60.6398,4800.0
2007-02-15 12:30:00,81.92,81.92,81.89,81.91,63400.0,60.6472,60.6472,60.625,60.6398,63400.0
2007-02-15 12:35:00,81.91,81.94,81.9,81.94,11100.0,60.6398,60.662,60.6324,60.662,11100.0
2007-02-15 12:40:00,81.93,81.94,81.9,81.94,5600.0,60.6546,60.662,60.6324,60.662,5600.0
2007-02-15 12:45:00,81.94,81.94,81.93,81.94,8000.0,60.662,60.662,60.6546,60.662,8000.0
2007-02-15 12:50:00,81.94,81.95,81.92,81.93,6900.0,60.662,60.6694,60.6472,60.6546,6900.0
2007-02-15 12:55:00,81.94,81.94,81.92,81.94,10600.0,60.662,60.662,60.6472,60.662,10600.0
2007-02-15 13:00:00,81.93,81.94,81.9,81.91,9900.0,60.6546,60.662,60.6324,60.6398,9900.0
2007-02-15 13:05:00,81.92,81.95,81.91,81.94,12100.0,60.6472,60.6694,60.6398,60.662,12100.0
2007-02-15 13:10:00,81.94,81.95,81.9,81.94,47800.0,60.662,60.6694,60.6324,60.662,47800.0
2007-02-15 13:15:00,81.94,81.94,81.9,81.91,14100.0,60.662,60.662,60.6324,60.6398,14100.0
2007-02-15 13:20:00,81.9,81.92,81.9,81.9,15300.0,60.6324,60.6472,60.6324,60.6324,15300.0
2007-02-15 13:25:00,81.9,81.92,81.89,81.9,17500.0,60.6324,60.6472,60.625,60.6324,17500.0
2007-02-15 13:30:00,81.9,81.91,81.89,81.89,23700.0,60.6324,60.6398,60.625,60.625,23700.0
2007-02-15 13:35:00,81.9,81.91,81.88,81.9,20200.0,60.6324,60.6398,60.6176,60.6324,20200.0
2007-02-15 13:40:00,81.9,81.93,81.89,81.9,13300.0,60.6324,60.6546,60.625,60.6324,13300.0
2007-02-15 13:45:00,81.9,81.92,81.86,81.92,23500.0,60.6324,60.6472,60.6028,60.6472,23500.0
2007-02-15 13:50:00,81.92,81.93,81.88,81.9,44400.0,60.6472,60.6546,60.6176,60.6324,44400.0
2007-02-15 13:55:00,81.9,81.95,81.9,81.9,14200.0,60.6324,60.6694,60.6324,60.6324,14200.0
2007-02-15 14:00:00,81.9,81.93,81.88,81.91,35400.0,60.6324,60.6546,60.6176,60.6398,35400.0
2007-02-15 14:05:00,81.91,81.95,81.91,81.92,15500.0,60.6398,60.6694,60.6398,60.6472,15500.0
2007-02-15 14:10:00,81.92,81.95,81.92,81.94,28100.0,60.6472,60.6694,60.6472,60.662,28100.0
2007-02-15 14:15:00,81.94,81.95,81.92,81.94,27900.0,60.662,60.6694,60.6472,60.662,27900.0
2007-02-15 14:20:00,81.93,81.95,81.92,81.94,12800.0,60.6546,60.6694,60.6472,60.662,12800.0
2007-02-15 14:25:00,81.93,82.1,81.93,82.1,79400.0,60.6546,60.7805,60.6546,60.7805,79400.0
2007-02-15 14:30:00,82.09,82.11,82.08,82.11,11100.0,60.7731,60.7879,60.7657,60.7879,11100.0
2007-02-15 14:35:00,82.1,82.17,82.08,82.13,50800.0,60.7805,60.8323,60.7657,60.8027,50800.0
2007-02-15 14:40:00,82.13,82.23,82.12,82.23,41000.0,60.8027,60.8767,60.7953,60.8767,41000.0
2007-02-15 14:45:00,82.23,82.3,82.22,82.28,32400.0,60.8767,60.9286,60.8693,60.9138,32400.0
2007-02-15 14:50:00,82.28,82.36,82.27,82.31,55700.0,60.9138,60.973,60.9063,60.936,55700.0
2007-02-15 14:55:00,82.31,82.4,82.29,82.35,32200.0,60.936,61.0026,60.9212,60.9656,32200.0
2007-02-15 15:00:00,82.35,82.36,82.26,82.3,53100.0,60.9656,60.973,60.8989,60.9286,53100.0
2007-02-15 15:05:00,82.3,82.4,82.29,82.39,24100.0,60.9286,61.0026,60.9212,60.9952,24100.0
2007-02-15 15:10:00,82.4,82.41,82.38,82.38,21100.0,61.0026,61.01,60.9878,60.9878,21100.0
2007-02-15 15:15:00,82.38,82.38,82.35,82.36,13500.0,60.9878,60.9878,60.9656,60.973,13500.0
2007-02-15 15:20:00,82.35,82.37,82.35,82.35,29700.0,60.9656,60.9804,60.9656,60.9656,29700.0
2007-02-15 15:25:00,82.35,82.49,82.34,82.47,91500.0,60.9656,61.0692,60.9582,61.0544,91500.0
2007-02-15 15:30:00,82.48,82.48,82.32,82.35,24600.0,61.0618,61.0618,60.9434,60.9656,24600.0
2007-02-15 15:35:00,82.35,82.48,82.35,82.46,21400.0,60.9656,61.0618,60.9656,61.047,21400.0
2007-02-15 15:40:00,82.46,82.5,82.44,82.48,33700.0,61.047,61.0766,61.0322,61.0618,33700.0
2007-02-15 15:45:00,82.49,82.5,82.38,82.38,28300.0,61.0692,61.0766,60.9878,60.9878,28300.0
2007-02-15 15:50:00,82.38,82.38,82.34,82.35,31000.0,60.9878,60.9878,60.9582,60.9656,31000.0
2007-02-15 15:55:00,82.35,82.37,82.34,82.36,35300.0,60.9656,60.9804,60.9582,60.973,35300.0
2007-02-16 09:30:00,82.1,82.29,81.7,82.29,258300.0,60.7805,60.9212,60.4844,60.9212,258300.0
2007-02-16 09:35:00,82.25,82.43,81.84,82.36,46500.0,60.8915,61.0248,60.588,60.973,46500.0
2007-02-16 09:40:00,82.36,82.37,81.95,81.99,28400.0,60.973,60.9804,60.6694,60.6991,28400.0
2007-02-16 09:45:00,82.0,82.01,81.75,81.91,63900.0,60.7065,60.7139,60.5214,60.6398,63900.0
2007-02-16 09:50:00,81.92,82.15,81.88,81.93,41200.0,60.6472,60.8175,60.6176,60.6546,41200.0
2007-02-16 09:55:00,81.92,82.16,81.91,82.04,65500.0,60.6472,60.8249,60.6398,60.7361,65500.0
2007-02-16 10:00:00,82.02,82.05,81.86,81.89,42700.0,60.7213,60.7435,60.6028,60.625,42700.0
2007-02-16 10:05:00,81.89,81.99,81.85,81.97,77100.0,60.625,60.6991,60.5954,60.6843,77100.0
2007-02-16 10:10:00,81.97,82.02,81.94,81.98,51400.0,60.6843,60.7213,60.662,60.6917,51400.0
2007-02-16 10:15:00,81.98,82.0,81.95,81.97,25400.0,60.6917,60.7065,60.6694,60.6843,25400.0
2007-02-16 10:20:00,81.97,81.98,81.85,81.88,15600.0,60.6843,60.6917,60.5954,60.6176,15600.0
2007-02-16 10:25:00,81.88,81.89,81.84,81.88,38400.0,60.6176,60.625,60.588,60.6176,38400.0
2007-02-16 10:30:00,81.88,81.94,81.88,81.91,31100.0,60.6176,60.662,60.6176,60.6398,31100.0
2007-02-16 10:35:00,81.9,81.95,81.89,81.9,16200.0,60.6324,60.6694,60.625,60.6324,16200.0
2007-02-16 10:40:00,81.89,81.92,81.86,81.9,28400.0,60.625,60.6472,60.6028,60.6324,28400.0
2007-02-16 10:45:00,81.91,81.96,81.89,81.96,22300.0,60.6398,60.6768,60.625,60.6768,22300.0
2007-02-16 10:50:00,81.95,81.96,81.89,81.9,25100.0,60.6694,60.6768,60.625,60.6324,25100.0
2007-02-16 10:55:00,81.9,81.93,81.89,81.92,30800.0,60.6324,60.6546,60.625,60.6472,30800.0
2007-02-16 11:00:00,81.92,81.92,81.9,81.91,28300.0,60.6472,60.6472,60.6324,60.6398,28300.0
2007-02-16 11:05:00,81.92,81.95,81.92,81.93,40900.0,60.6472,60.6694,60.6472,60.6546,40900.0
2007-02-16 11:10:00,81.93,81.97,81.93,81.95,20600.0,60.6546,60.6843,60.6546,60.6694,20600.0
2007-02-16 11:15:00,81.96,81.96,81.93,81.95,20000.0,60.6768,60.6768,60.6546,60.6694,20000.0
2007-02-16 11:20:00,81.95,81.96,81.94,81.95,27000.0,60.6694,60.6768,60.662,60.6694,27000.0
2007-02-16 11:25:00,81.95,81.96,81.95,81.95,3200.0,60.6694,60.6768,60.6694,60.6694,3200.0
2007-02-16 11:30:00,81.95,81.96,81.94,81.95,32400.0,60.6694,60.6768,60.662,60.6694,32400.0
2007-02-16 11:35:00,81.95,82.0,81.92,81.98,70500.0,60.6694,60.7065,60.6472,60.6917,70500.0
2007-02-16 11:40:00,81.96,82.0,81.95,82.0,66200.0,60.6768,60.7065,60.6694,60.7065,66200.0
2007-02-16 11:45:00,82.0,82.0,81.95,82.0,36900.0,60.7065,60.7065,60.6694,60.7065,36900.0
2007-02-16 11:50:00,81.98,82.0,81.95,81.97,10900.0,60.6917,60.7065,60.6694,60.6843,10900.0
2007-02-16 11:55:00,81.97,82.0,81.87,81.98,52600.0,60.6843,60.7065,60.6102,60.6917,52600.0
2007-02-16 12:00:00,81.97,81.99,81.95,81.98,33800.0,60.6843,60.6991,60.6694,60.6917,33800.0
2007-02-16 12:05:00,81.98,82.0,81.95,81.98,32100.0,60.6917,60.7065,60.6694,60.6917,32100.0
2007-02-16 12:10:00,81.97,81.99,81.96,81.99,26100.0,60.6843,60.6991,60.6768,60.6991,26100.0
2007-02-16 12:15:00,81.98,81.99,81.97,81.99,9300.0,60.6917,60.6991,60.6843,60.6991,9300.0
2007-02-16 12:20:00,81.97,81.99,81.97,81.98,16200.0,60.6843,60.6991,60.6843,60.6917,16200.0
2007-02-16 12:25:00,81.98,82.0,81.95,81.99,38300.0,60.6917,60.7065,60.6694,60.6991,38300.0
2007-02-16 12:30:00,81.97,82.0,81.96,81.99,14100.0,60.6843,60.7065,60.6768,60.6991,14100.0
2007-02-16 12:35:00,81.99,82.0,81.96,82.0,17800.0,60.6991,60.7065,60.6768,60.7065,17800.0
2007-02-16 12:40:00,81.99,82.0,81.95,81.98,21300.0,60.6991,60.7065,60.6694,60.6917,21300.0
2007-02-16 12:45:00,81.98,81.99,81.94,81.99,30500.0,60.6917,60.6991,60.662,60.6991,30500.0
2007-02-16 12:50:00,81.98,81.99,81.95,81.98,25800.0,60.6917,60.6991,60.6694,60.6917,25800.0
2007-02-16 12:55:00,81.99,82.12,81.99,82.08,49200.0,60.6991,60.7953,60.6991,60.7657,49200.0
2007-02-16 13:00:00,82.08,82.1,82.03,82.08,29200.0,60.7657,60.7805,60.7287,60.7657,29200.0
2007-02-16 13:05:00,82.08,82.15,82.04,82.1,46500.0,60.7657,60.8175,60.7361,60.7805,46500.0
2007-02-16 13:10:00,82.08,82.12,82.05,82.06,44500.0,60.7657,60.7953,60.7435,60.7509,44500.0
2007-02-16 13:15:00,82.09,82.1,82.05,82.06,13900.0,60.7731,60.7805,60.7435,60.7509,13900.0
2007-02-16 13:20:00,82.07,82.12,82.05,82.08,36000.0,60.7583,60.7953,60.7435,60.7657,36000.0
2007-02-16 13:25:00,82.07,82.07,82.02,82.05,33100.0,60.7583,60.7583,60.7213,60.7435,33100.0
2007-02-16 13:30:00,82.03,82.1,82.03,82.1,24000.0,60.7287,60.7805,60.7287,60.7805,24000.0
2007-02-16 13:35:00,82.1,82.1,82.06,82.08,24300.0,60.7805,60.7805,60.7509,60.7657,24300.0
2007-02-16 13:40:00,82.06,82.1,82.01,82.07,42200.0,60.7509,60.7805,60.7139,60.7583,42200.0
2007-02-16 13:45:00,82.07,82.1,82.04,82.08,36800.0,60.7583,60.7805,60.7361,60.7657,36800.0
2007-02-16 13:50:00,82.07,82.12,82.05,82.07,25400.0,60.7583,60.7953,60.7435,60.7583,25400.0
2007-02-16 13:55:00,82.07,82.13,82.06,82.13,28200.0,60.7583,60.8027,60.7509,60.8027,28200.0
2007-02-16 14:00:00,82.13,82.14,82.06,82.09,26000.0,60.8027,60.8101,60.7509,60.7731,26000.0
2007-02-16 14:05:00,82.07,82.12,82.07,82.11,46800.0,60.7583,60.7953,60.7583,60.7879,46800.0
2007-02-16 14:10:00,82.1,82.11,82.05,82.06,14400.0,60.7805,60.7879,60.7435,60.7509,14400.0
2007-02-16 14:15:00,82.06,82.1,82.04,82.05,33900.0,60.7509,60.7805,60.7361,60.7435,33900.0
2007-02-16 14:20:00,82.03,82.04,81.99,82.0,5500.0,60.7287,60.7361,60.6991,60.7065,5500.0
2007-02-16 14:25:00,81.99,81.99,81.96,81.96,3200.0,60.6991,60.6991,60.6768,60.6768,3200.0
2007-02-16 14:30:00,81.95,81.97,81.91,81.92,10200.0,60.6694,60.6843,60.6398,60.6472,10200.0
2007-02-16 14:35:00,81.9,81.91,81.85,81.85,17000.0,60.6324,60.6398,60.5954,60.5954,17000.0
2007-02-16 14:40:00,81.84,81.9,81.82,81.9,33500.0,60.588,60.6324,60.5732,60.6324,33500.0
2007-02-16 14:45:00,81.9,81.9,81.89,81.9,8800.0,60.6324,60.6324,60.625,60.6324,8800.0
2007-02-16 14:50:00,81.89,81.9,81.87,81.88,8200.0,60.625,60.6324,60.6102,60.6176,8200.0
2007-02-16 14:55:00,81.88,81.88,81.84,81.84,14800.0,60.6176,60.6176,60.588,60.588,14800.0
2007-02-16 15:00:00,81.83,81.93,81.83,81.91,37100.0,60.5806,60.6546,60.5806,60.6398,37100.0
2007-02-16 15:05:00,81.9,81.92,81.89,81.92,15900.0,60.6324,60.6472,60.625,60.6472,15900.0
2007-02-16 15:10:00,81.92,81.93,81.91,81.91,21100.0,60.6472,60.6546,60.6398,60.6398,21100.0
2007-02-16 15:15:00,81.92,81.95,81.92,81.95,14000.0,60.6472,60.6694,60.6472,60.6694,14000.0
2007-02-16 15:20:00,81.94,81.99,81.94,81.95,20900.0,60.662,60.6991,60.662,60.6694,20900.0
2007-02-16 15:25:00,81.95,82.0,81.94,81.95,47100.0,60.6694,60.7065,60.662,60.6694,47100.0
2007-02-16 15:30:00,81.95,82.0,81.92,82.0,38200.0,60.6694,60.7065,60.6472,60.7065,38200.0
2007-02-16 15:35:00,82.0,82.04,81.99,82.03,39300.0,60.7065,60.7361,60.6991,60.7287,39300.0
2007-02-16 15:40:00,82.04,82.09,82.02,82.04,42300.0,60.7361,60.7731,60.7213,60.7361,42300.0
2007-02-16 15:45:00,82.04,82.1,82.0,82.05,46600.0,60.7361,60.7805,60.7065,60.7435,46600.0
2007-02-16 15:50:00,82.04,82.11,82.02,82.08,51300.0,60.7361,60.7879,60.7213,60.7657,51300.0
2007-02-16 15:55:00,82.08,82.09,82.02,82.04,43400.0,60.7657,60.7731,60.7213,60.7361,43400.0
2007-02-20 09:30:00,81.82,82.39,81.75,82.18,58900.0,60.5732,60.9952,60.5214,60.8397,58900.0
2007-02-20 09:35:00,82.22,82.23,81.76,81.78,36900.0,60.8693,60.8767,60.5288,60.5436,36900.0
2007-02-20 09:40:00,81.73,81.97,81.61,81.93,30000.0,60.5066,60.6843,60.4177,60.6546,30000.0
2007-02-20 09:45:00,81.9,82.0,81.71,81.75,27900.0,60.6324,60.7065,60.4918,60.5214,27900.0
2007-02-20 09:50:00,81.75,81.89,81.7,81.78,31900.0,60.5214,60.625,60.4844,60.5436,31900.0
2007-02-20 09:55:00,81.78,81.89,81.75,81.87,28700.0,60.5436,60.625,60.5214,60.6102,28700.0
2007-02-20 10:00:00,81.86,81.93,81.78,81.85,56100.0,60.6028,60.6546,60.5436,60.5954,56100.0
2007-02-20 10:05:00,81.86,81.95,81.8,81.8,31000.0,60.6028,60.6694,60.5584,60.5584,31000.0
2007-02-20 10:10:00,81.8,81.83,81.75,81.78,40400.0,60.5584,60.5806,60.5214,60.5436,40400.0
2007-02-20 10:15:00,81.76,81.78,81.69,81.73,22300.0,60.5288,60.5436,60.477,60.5066,22300.0
2007-02-20 10:20:00,81.73,81.73,81.7,81.7,5700.0,60.5066,60.5066,60.4844,60.4844,5700.0
2007-02-20 10:25:00,81.71,81.71,81.59,81.64,12000.0,60.4918,60.4918,60.4029,60.4399,12000.0
2007-02-20 10:30:00,81.63,81.76,81.63,81.74,11300.0,60.4325,60.5288,60.4325,60.514,11300.0
2007-02-20 10:35:00,81.74,81.8,81.7,81.8,20700.0,60.514,60.5584,60.4844,60.5584,20700.0
2007-02-20 10:40:00,81.8,81.86,81.78,81.85,21700.0,60.5584,60.6028,60.5436,60.5954,21700.0
2007-02-20 10:45:00,81.86,81.96,81.84,81.94,32500.0,60.6028,60.6768,60.588,60.662,32500.0
2007-02-20 10:50:00,81.95,81.99,81.93,81.93,13400.0,60.6694,60.6991,60.6546,60.6546,13400.0
2007-02-20 10:55:00,81.91,81.94,81.85,81.86,22900.0,60.6398,60.662,60.5954,60.6028,22900.0
2007-02-20 11:00:00,81.86,81.92,81.86,81.91,32900.0,60.6028,60.6472,60.6028,60.6398,32900.0
2007-02-20 11:05:00,81.91,81.91,81.87,81.88,14900.0,60.6398,60.6398,60.6102,60.6176,14900.0
2007-02-20 11:10:00,81.89,81.9,81.86,81.87,12200.0,60.625,60.6324,60.6028,60.6102,12200.0
2007-02-20 11:15:00,81.88,82.09,81.87,81.99,36900.0,60.6176,60.7731,60.6102,60.6991,36900.0
2007-02-20 11:20:00,82.0,82.06,81.93,82.01,24600.0,60.7065,60.7509,60.6546,60.7139,24600.0
2007-02-20 11:25:00,82.0,82.0,81.89,81.9,25300.0,60.7065,60.7065,60.625,60.6324,25300.0
2007-02-20 11:30:00,81.93,82.0,81.9,81.9,36800.0,60.6546,60.7065,60.6324,60.6324,36800.0
2007-02-20 11:35:00,81.9,81.94,81.88,81.9,9300.0,60.6324,60.662,60.6176,60.6324,9300.0
2007-02-20 11:40:00,81.9,81.94,81.88,81.92,10300.0,60.6324,60.662,60.6176,60.6472,10300.0
2007-02-20 11:45:00,81.92,82.0,81.91,81.99,7800.0,60.6472,60.7065,60.6398,60.6991,7800.0
2007-02-20 11:50:00,81.99,82.05,81.97,82.04,16200.0,60.6991,60.7435,60.6843,60.7361,16200.0
2007-02-20 11:55:00,82.05,82.17,82.05,82.12,35600.0,60.7435,60.8323,60.7435,60.7953,35600.0
2007-02-20 12:00:00,82.12,82.21,82.12,82.21,21600.0,60.7953,60.8619,60.7953,60.8619,21600.0
2007-02-20 12:05:00,82.22,82.23,82.18,82.18,9800.0,60.8693,60.8767,60.8397,60.8397,9800.0
2007-02-20 12:10:00,82.18,82.18,82.14,82.14,5900.0,60.8397,60.8397,60.8101,60.8101,5900.0
2007-02-20 12:15:00,82.14,82.21,82.13,82.18,13100.0,60.8101,60.8619,60.8027,60.8397,13100.0
2007-02-20 12:20:00,82.16,82.23,82.15,82.21,6700.0,60.8249,60.8767,60.8175,60.8619,6700.0
2007-02-20 12:25:00,82.22,82.23,82.12,82.13,10900.0,60.8693,60.8767,60.7953,60.8027,10900.0
2007-02-20 12:30:00,82.12,82.13,82.1,82.1,9100.0,60.7953,60.8027,60.7805,60.7805,9100.0
2007-02-20 12:35:00,82.1,82.1,81.96,81.97,22500.0,60.7805,60.7805,60.6768,60.6843,22500.0
2007-02-20 12:40:00,81.97,81.97,81.95,81.97,10100.0,60.6843,60.6843,60.6694,60.6843,10100.0
2007-02-20 12:45:00,81.96,82.03,81.95,82.01,12500.0,60.6768,60.7287,60.6694,60.7139,12500.0
2007-02-20 12:50:00,82.01,82.06,82.01,82.02,5600.0,60.7139,60.7509,60.7139,60.7213,5600.0
2007-02-20 12:55:00,82.04,82.1,82.03,82.09,4000.0,60.7361,60.7805,60.7287,60.7731,4000.0
2007-02-20 13:00:00,82.09,82.1,82.03,82.03,7900.0,60.7731,60.7805,60.7287,60.7287,7900.0
2007-02-20 13:05:00,82.04,82.04,81.97,81.98,13300.0,60.7361,60.7361,60.6843,60.6917,13300.0
2007-02-20 13:10:00,81.98,81.98,81.96,81.96,7500.0,60.6917,60.6917,60.6768,60.6768,7500.0
2007-02-20 13:15:00,81.96,81.99,81.9,81.92,17400.0,60.6768,60.6991,60.6324,60.6472,17400.0
2007-02-20 13:20:00,81.92,81.94,81.9,81.91,9800.0,60.6472,60.662,60.6324,60.6398,9800.0
2007-02-20 13:25:00,81.9,81.94,81.88,81.89,19300.0,60.6324,60.662,60.6176,60.625,19300.0
2007-02-20 13:30:00,81.9,81.92,81.86,81.92,21600.0,60.6324,60.6472,60.6028,60.6472,21600.0
2007-02-20 13:35:00,81.91,81.95,81.9,81.9,11500.0,60.6398,60.6694,60.6324,60.6324,11500.0
2007-02-20 13:40:00,81.91,81.93,81.89,81.91,8800.0,60.6398,60.6546,60.625,60.6398,8800.0
2007-02-20 13:45:00,81.92,81.98,81.9,81.95,15800.0,60.6472,60.6917,60.6324,60.6694,15800.0
2007-02-20 13:50:00,81.94,82.0,81.92,82.0,17000.0,60.662,60.7065,60.6472,60.7065,17000.0
2007-02-20 13:55:00,81.99,82.0,81.95,81.96,9400.0,60.6991,60.7065,60.6694,60.6768,9400.0
2007-02-20 14:00:00,81.97,81.97,81.92,81.97,16900.0,60.6843,60.6843,60.6472,60.6843,16900.0
2007-02-20 14:05:00,81.98,81.98,81.95,81.98,13800.0,60.6917,60.6917,60.6694,60.6917,13800.0
2007-02-20 14:10:00,81.96,82.0,81.95,81.99,107500.0,60.6768,60.7065,60.6694,60.6991,107500.0
2007-02-20 14:15:00,81.98,82.1,81.98,82.07,86200.0,60.6917,60.7805,60.6917,60.7583,86200.0
2007-02-20 14:20:00,82.05,82.17,82.05,82.09,38800.0,60.7435,60.8323,60.7435,60.7731,38800.0
2007-02-20 14:25:00,82.09,82.11,82.05,82.06,13000.0,60.7731,60.7879,60.7435,60.7509,13000.0
2007-02-20 14:30:00,82.05,82.12,82.03,82.12,18400.0,60.7435,60.7953,60.7287,60.7953,18400.0
2007-02-20 14:35:00,82.12,82.12,82.07,82.08,15700.0,60.7953,60.7953,60.7583,60.7657,15700.0
2007-02-20 14:40:00,82.08,82.11,82.06,82.09,10100.0,60.7657,60.7879,60.7509,60.7731,10100.0
2007-02-20 14:45:00,82.09,82.17,82.09,82.16,18000.0,60.7731,60.8323,60.7731,60.8249,18000.0
2007-02-20 14:50:00,82.15,82.18,82.15,82.18,15900.0,60.8175,60.8397,60.8175,60.8397,15900.0
2007-02-20 14:55:00,82.18,82.24,82.17,82.23,26300.0,60.8397,60.8841,60.8323,60.8767,26300.0
2007-02-20 15:00:00,82.22,82.24,82.2,82.22,27900.0,60.8693,60.8841,60.8545,60.8693,27900.0
2007-02-20 15:05:00,82.22,82.22,82.16,82.17,25200.0,60.8693,60.8693,60.8249,60.8323,25200.0
2007-02-20 15:10:00,82.15,82.19,82.11,82.15,40300.0,60.8175,60.8471,60.7879,60.8175,40300.0
2007-02-20 15:15:00,82.15,82.2,82.14,82.2,18700.0,60.8175,60.8545,60.8101,60.8545,18700.0
2007-02-20 15:20:00,82.19,82.31,82.17,82.29,40500.0,60.8471,60.936,60.8323,60.9212,40500.0
2007-02-20 15:25:00,82.27,82.35,82.27,82.34,24100.0,60.9063,60.9656,60.9063,60.9582,24100.0
2007-02-20 15:30:00,82.34,82.35,82.24,82.25,39300.0,60.9582,60.9656,60.8841,60.8915,39300.0
2007-02-20 15:35:00,82.25,82.25,82.19,82.23,18000.0,60.8915,60.8915,60.8471,60.8767,18000.0
2007-02-20 15:40:00,82.22,82.3,82.22,82.3,19600.0,60.8693,60.9286,60.8693,60.9286,19600.0
2007-02-20 15:45:00,82.3,82.3,82.17,82.2,48900.0,60.9286,60.9286,60.8323,60.8545,48900.0
2007-02-20 15:50:00,82.2,82.23,82.0,82.06,185100.0,60.8545,60.8767,60.7065,60.7509,185100.0
2007-02-20 15:55:00,82.06,82.19,82.04,82.14,34200.0,60.7509,60.8471,60.7361,60.8101,34200.0
2007-02-21 09:30:00,81.5,82.05,81.4,81.75,87700.0,60.3363,60.7435,60.2623,60.5214,87700.0
2007-02-21 09:35:00,81.75,81.75,81.62,81.69,47200.0,60.5214,60.5214,60.4251,60.477,47200.0
2007-02-21 09:40:00,81.69,81.69,81.48,81.53,84500.0,60.477,60.477,60.3215,60.3585,84500.0
2007-02-21 09:45:00,81.53,81.65,81.5,81.57,40500.0,60.3585,60.4473,60.3363,60.3881,40500.0
2007-02-21 09:50:00,81.57,81.63,81.5,81.5,24900.0,60.3881,60.4325,60.3363,60.3363,24900.0
2007-02-21 09:55:00,81.52,81.54,81.43,81.46,25100.0,60.3511,60.3659,60.2845,60.3067,25100.0
2007-02-21 10:00:00,81.46,81.62,81.4,81.62,42100.0,60.3067,60.4251,60.2623,60.4251,42100.0
2007-02-21 10:05:00,81.62,81.64,81.59,81.63,15400.0,60.4251,60.4399,60.4029,60.4325,15400.0
2007-02-21 10:10:00,81.63,81.74,81.51,81.72,17600.0,60.4325,60.514,60.3437,60.4992,17600.0
2007-02-21 10:15:00,81.75,81.79,81.71,81.73,5200.0,60.5214,60.551,60.4918,60.5066,5200.0
2007-02-21 10:20:00,81.72,81.73,81.64,81.67,36700.0,60.4992,60.5066,60.4399,60.4622,36700.0
2007-02-21 10:25:00,81.68,81.75,81.62,81.63,23600.0,60.4696,60.5214,60.4251,60.4325,23600.0
2007-02-21 10:30:00,81.61,81.62,81.42,81.43,27200.0,60.4177,60.4251,60.2771,60.2845,27200.0
2007-02-21 10:35:00,81.42,81.45,81.31,81.34,32000.0,60.2771,60.2993,60.1956,60.2178,32000.0
2007-02-21 10:40:00,81.31,81.47,81.29,81.46,48200.0,60.1956,60.3141,60.1808,60.3067,48200.0
2007-02-21 10:45:00,81.47,81.48,81.41,81.41,27800.0,60.3141,60.3215,60.2697,60.2697,27800.0
2007-02-21 10:50:00,81.42,81.42,81.27,81.27,11500.0,60.2771,60.2771,60.166,60.166,11500.0
2007-02-21 10:55:00,81.29,81.35,81.25,81.34,45800.0,60.1808,60.2253,60.1512,60.2178,45800.0
2007-02-21 11:00:00,81.34,81.35,81.26,81.26,29500.0,60.2178,60.2253,60.1586,60.1586,29500.0
2007-02-21 11:05:00,81.26,81.31,81.23,81.3,32800.0,60.1586,60.1956,60.1364,60.1882,32800.0
2007-02-21 11:10:00,81.31,81.36,81.31,81.36,14900.0,60.1956,60.2327,60.1956,60.2327,14900.0
2007-02-21 11:15:00,81.36,81.49,81.35,81.46,47300.0,60.2327,60.3289,60.2253,60.3067,47300.0
2007-02-21 11:20:00,81.46,81.65,81.45,81.59,64000.0,60.3067,60.4473,60.2993,60.4029,64000.0
2007-02-21 11:25:00,81.55,81.57,81.35,81.4,43400.0,60.3733,60.3881,60.2253,60.2623,43400.0
2007-02-21 11:30:00,81.41,81.63,81.41,81.57,47800.0,60.2697,60.4325,60.2697,60.3881,47800.0
2007-02-21 11:35:00,81.57,81.57,81.55,81.55,20800.0,60.3881,60.3881,60.3733,60.3733,20800.0
2007-02-21 11:40:00,81.56,81.62,81.5,81.61,55000.0,60.3807,60.4251,60.3363,60.4177,55000.0
2007-02-21 11:45:00,81.61,81.69,81.59,81.69,49800.0,60.4177,60.477,60.4029,60.477,49800.0
2007-02-21 11:50:00,81.68,81.75,81.68,81.74,44800.0,60.4696,60.5214,60.4696,60.514,44800.0
2007-02-21 11:55:00,81.74,81.75,81.73,81.75,13000.0,60.514,60.5214,60.5066,60.5214,13000.0
2007-02-21 12:00:00,81.73,81.77,81.71,81.75,41400.0,60.5066,60.5362,60.4918,60.5214,41400.0
2007-02-21 12:05:00,81.77,81.96,81.76,81.96,50000.0,60.5362,60.6768,60.5288,60.6768,50000.0
2007-02-21 12:10:00,81.96,81.96,81.93,81.93,11900.0,60.6768,60.6768,60.6546,60.6546,11900.0
2007-02-21 12:15:00,81.93,81.95,81.88,81.95,30400.0,60.6546,60.6694,60.6176,60.6694,30400.0
2007-02-21 12:20:00,81.92,81.95,81.9,81.93,7500.0,60.6472,60.6694,60.6324,60.6546,7500.0
2007-02-21 12:25:00,81.93,81.95,81.91,81.94,30200.0,60.6546,60.6694,60.6398,60.662,30200.0
2007-02-21 12:30:00,81.95,82.0,81.94,81.98,23700.0,60.6694,60.7065,60.662,60.6917,23700.0
2007-02-21 12:35:00,81.98,81.98,81.95,81.97,18100.0,60.6917,60.6917,60.6694,60.6843,18100.0
2007-02-21 12:40:00,81.98,81.98,81.94,81.94,8100.0,60.6917,60.6917,60.662,60.662,8100.0
2007-02-21 12:45:00,81.95,81.99,81.94,81.98,22900.0,60.6694,60.6991,60.662,60.6917,22900.0
2007-02-21 12:50:00,81.99,82.07,81.99,82.01,19200.0,60.6991,60.7583,60.6991,60.7139,19200.0
2007-02-21 12:55:00,82.02,82.05,81.95,81.96,18700.0,60.7213,60.7435,60.6694,60.6768,18700.0
2007-02-21 13:00:00,81.95,82.01,81.91,82.01,25900.0,60.6694,60.7139,60.6398,60.7139,25900.0
2007-02-21 13:05:00,82.0,82.05,81.99,81.99,14100.0,60.7065,60.7435,60.6991,60.6991,14100.0
2007-02-21 13:10:00,81.99,81.99,81.92,81.92,7400.0,60.6991,60.6991,60.6472,60.6472,7400.0
2007-02-21 13:15:00,81.92,82.01,81.91,82.01,22600.0,60.6472,60.7139,60.6398,60.7139,22600.0
2007-02-21 13:20:00,82.01,82.04,82.01,82.03,18600.0,60.7139,60.7361,60.7139,60.7287,18600.0
2007-02-21 13:25:00,82.03,82.03,81.98,81.99,7400.0,60.7287,60.7287,60.6917,60.6991,7400.0
2007-02-21 13:30:00,81.99,82.04,81.98,82.03,12300.0,60.6991,60.7361,60.6917,60.7287,12300.0
2007-02-21 13:35:00,82.01,82.01,81.91,81.91,10000.0,60.7139,60.7139,60.6398,60.6398,10000.0
2007-02-21 13:40:00,81.91,81.92,81.79,81.89,26800.0,60.6398,60.6472,60.551,60.625,26800.0
2007-02-21 13:45:00,81.9,82.01,81.88,82.01,37200.0,60.6324,60.7139,60.6176,60.7139,37200.0
2007-02-21 13:50:00,81.98,82.02,81.96,81.98,24700.0,60.6917,60.7213,60.6768,60.6917,24700.0
2007-02-21 13:55:00,81.99,82.0,81.96,81.97,18400.0,60.6991,60.7065,60.6768,60.6843,18400.0
2007-02-21 14:00:00,81.97,82.03,81.85,82.02,67600.0,60.6843,60.7287,60.5954,60.7213,67600.0
2007-02-21 14:05:00,82.01,82.1,82.0,82.02,21500.0,60.7139,60.7805,60.7065,60.7213,21500.0
2007-02-21 14:10:00,82.04,82.04,82.0,82.01,21900.0,60.7361,60.7361,60.7065,60.7139,21900.0
2007-02-21 14:15:00,82.0,82.02,81.96,82.01,35100.0,60.7065,60.7213,60.6768,60.7139,35100.0
2007-02-21 14:20:00,82.02,82.05,81.99,81.99,17200.0,60.7213,60.7435,60.6991,60.6991,17200.0
2007-02-21 14:25:00,81.99,82.03,81.99,82.0,39700.0,60.6991,60.7287,60.6991,60.7065,39700.0
2007-02-21 14:30:00,82.0,82.05,81.97,82.04,57800.0,60.7065,60.7435,60.6843,60.7361,57800.0
2007-02-21 14:35:00,82.03,82.05,81.97,82.0,32800.0,60.7287,60.7435,60.6843,60.7065,32800.0
2007-02-21 14:40:00,82.0,82.07,82.0,82.03,42600.0,60.7065,60.7583,60.7065,60.7287,42600.0
2007-02-21 14:45:00,82.04,82.04,82.0,82.01,20100.0,60.7361,60.7361,60.7065,60.7139,20100.0
2007-02-21 14:50:00,82.0,82.02,81.99,82.0,30800.0,60.7065,60.7213,60.6991,60.7065,30800.0
2007-02-21 14:55:00,82.0,82.02,81.98,82.01,82400.0,60.7065,60.7213,60.6917,60.7139,82400.0
2007-02-21 15:00:00,82.0,82.01,81.96,82.0,40300.0,60.7065,60.7139,60.6768,60.7065,40300.0
2007-02-21 15:05:00,82.0,82.3,82.0,82.14,614900.0,60.7065,60.9286,60.7065,60.8101,614900.0
2007-02-21 15:10:00,82.14,82.4,82.13,82.25,121800.0,60.8101,61.0026,60.8027,60.8915,121800.0
2007-02-21 15:15:00,82.26,82.27,82.11,82.17,30300.0,60.8989,60.9063,60.7879,60.8323,30300.0
2007-02-21 15:20:00,82.16,82.25,82.15,82.25,29600.0,60.8249,60.8915,60.8175,60.8915,29600.0
2007-02-21 15:25:00,82.25,82.25,82.08,82.17,29900.0,60.8915,60.8915,60.7657,60.8323,29900.0
2007-02-21 15:30:00,82.18,82.28,82.17,82.17,23000.0,60.8397,60.9138,60.8323,60.8323,23000.0
2007-02-21 15:35:00,82.17,82.19,82.13,82.16,23700.0,60.8323,60.8471,60.8027,60.8249,23700.0
2007-02-21 15:40:00,82.16,82.22,82.16,82.22,29200.0,60.8249,60.8693,60.8249,60.8693,29200.0
2007-02-21 15:45:00,82.22,82.23,82.18,82.23,24800.0,60.8693,60.8767,60.8397,60.8767,24800.0
2007-02-21 15:50:00,82.23,82.25,82.2,82.23,39300.0,60.8767,60.8915,60.8545,60.8767,39300.0
2007-02-21 15:55:00,82.23,82.28,82.15,82.26,67900.0,60.8767,60.9138,60.8175,60.8989,67900.0
2007-02-22 09:30:00,82.44,82.45,82.0,82.18,32300.0,61.0322,61.0396,60.7065,60.8397,32300.0
2007-02-22 09:35:00,82.18,82.27,82.15,82.21,24700.0,60.8397,60.9063,60.8175,60.8619,24700.0
2007-02-22 09:40:00,82.21,82.22,82.11,82.11,8600.0,60.8619,60.8693,60.7879,60.7879,8600.0
2007-02-22 09:45:00,82.12,82.18,82.02,82.08,68700.0,60.7953,60.8397,60.7213,60.7657,68700.0
2007-02-22 09:50:00,82.05,82.25,82.05,82.25,45600.0,60.7435,60.8915,60.7435,60.8915,45600.0
2007-02-22 09:55:00,82.24,82.36,82.2,82.2,23100.0,60.8841,60.973,60.8545,60.8545,23100.0
2007-02-22 10:00:00,82.21,82.23,82.1,82.14,43100.0,60.8619,60.8767,60.7805,60.8101,43100.0
2007-02-22 10:05:00,82.14,82.15,82.1,82.11,24500.0,60.8101,60.8175,60.7805,60.7879,24500.0
2007-02-22 10:10:00,82.12,82.12,82.0,82.0,25900.0,60.7953,60.7953,60.7065,60.7065,25900.0
2007-02-22 10:15:00,81.98,82.0,81.89,81.89,53700.0,60.6917,60.7065,60.625,60.625,53700.0
2007-02-22 10:20:00,81.92,82.02,81.87,81.98,26100.0,60.6472,60.7213,60.6102,60.6917,26100.0
2007-02-22 10:25:00,82.01,82.05,81.94,82.02,41800.0,60.7139,60.7435,60.662,60.7213,41800.0
2007-02-22 10:30:00,82.03,82.06,81.96,81.98,37700.0,60.7287,60.7509,60.6768,60.6917,37700.0
2007-02-22 10:35:00,81.97,82.02,81.95,82.01,91800.0,60.6843,60.7213,60.6694,60.7139,91800.0
2007-02-22 10:40:00,82.01,82.09,82.0,82.07,45200.0,60.7139,60.7731,60.7065,60.7583,45200.0
2007-02-22 10:45:00,82.04,82.14,82.02,82.06,26200.0,60.7361,60.8101,60.7213,60.7509,26200.0
2007-02-22 10:50:00,82.06,82.11,82.05,82.09,15100.0,60.7509,60.7879,60.7435,60.7731,15100.0
2007-02-22 10:55:00,82.07,82.13,82.07,82.11,24300.0,60.7583,60.8027,60.7583,60.7879,24300.0
2007-02-22 11:00:00,82.12,82.15,82.09,82.14,39700.0,60.7953,60.8175,60.7731,60.8101,39700.0
2007-02-22 11:05:00,82.13,82.28,82.12,82.25,39400.0,60.8027,60.9138,60.7953,60.8915,39400.0
2007-02-22 11:10:00,82.26,82.29,82.22,82.22,13400.0,60.8989,60.9212,60.8693,60.8693,13400.0
2007-02-22 11:15:00,82.23,82.23,82.07,82.1,53700.0,60.8767,60.8767,60.7583,60.7805,53700.0
2007-02-22 11:20:00,82.08,82.1,82.04,82.1,50800.0,60.7657,60.7805,60.7361,60.7805,50800.0
2007-02-22 11:25:00,82.09,82.19,82.06,82.09,27700.0,60.7731,60.8471,60.7509,60.7731,27700.0
2007-02-22 11:30:00,82.1,82.1,81.91,82.0,28400.0,60.7805,60.7805,60.6398,60.7065,28400.0
2007-02-22 11:35:00,82.02,82.12,81.98,82.1,20000.0,60.7213,60.7953,60.6917,60.7805,20000.0
2007-02-22 11:40:00,82.1,82.15,82.09,82.12,35500.0,60.7805,60.8175,60.7731,60.7953,35500.0
2007-02-22 11:45:00,82.12,82.15,82.08,82.12,49800.0,60.7953,60.8175,60.7657,60.7953,49800.0
2007-02-22 11:50:00,82.1,82.25,82.1,82.23,26000.0,60.7805,60.8915,60.7805,60.8767,26000.0
2007-02-22 11:55:00,82.24,82.36,82.22,82.29,21800.0,60.8841,60.973,60.8693,60.9212,21800.0
2007-02-22 12:00:00,82.29,82.35,82.29,82.3,7300.0,60.9212,60.9656,60.9212,60.9286,7300.0
2007-02-22 12:05:00,82.31,82.31,82.25,82.25,3300.0,60.936,60.936,60.8915,60.8915,3300.0
2007-02-22 12:10:00,82.25,82.25,82.15,82.16,11300.0,60.8915,60.8915,60.8175,60.8249,11300.0
2007-02-22 12:15:00,82.17,82.21,82.17,82.19,11500.0,60.8323,60.8619,60.8323,60.8471,11500.0
2007-02-22 12:20:00,82.18,82.2,82.17,82.2,5800.0,60.8397,60.8545,60.8323,60.8545,5800.0
2007-02-22 12:25:00,82.18,82.22,82.17,82.22,11600.0,60.8397,60.8693,60.8323,60.8693,11600.0
2007-02-22 12:30:00,82.21,82.3,82.19,82.3,22500.0,60.8619,60.9286,60.8471,60.9286,22500.0
2007-02-22 12:35:00,82.3,82.3,82.25,82.27,9200.0,60.9286,60.9286,60.8915,60.9063,9200.0
2007-02-22 12:40:00,82.27,82.3,82.24,82.24,7900.0,60.9063,60.9286,60.8841,60.8841,7900.0
2007-02-22 12:45:00,82.22,82.26,82.18,82.2,64600.0,60.8693,60.8989,60.8397,60.8545,64600.0
2007-02-22 12:50:00,82.2,82.3,82.2,82.28,10500.0,60.8545,60.9286,60.8545,60.9138,10500.0
2007-02-22 12:55:00,82.28,82.31,82.23,82.29,11400.0,60.9138,60.936,60.8767,60.9212,11400.0
2007-02-22 13:00:00,82.27,82.28,82.24,82.27,7300.0,60.9063,60.9138,60.8841,60.9063,7300.0
2007-02-22 13:05:00,82.28,82.3,82.25,82.29,20400.0,60.9138,60.9286,60.8915,60.9212,20400.0
2007-02-22 13:10:00,82.29,82.33,82.27,82.31,10300.0,60.9212,60.9508,60.9063,60.936,10300.0
2007-02-22 13:15:00,82.33,82.34,82.29,82.29,8000.0,60.9508,60.9582,60.9212,60.9212,8000.0
2007-02-22 13:20:00,82.29,82.33,82.25,82.25,39300.0,60.9212,60.9508,60.8915,60.8915,39300.0
2007-02-22 13:25:00,82.26,82.27,82.2,82.22,38500.0,60.8989,60.9063,60.8545,60.8693,38500.0
2007-02-22 13:30:00,82.22,82.26,82.2,82.26,25800.0,60.8693,60.8989,60.8545,60.8989,25800.0
2007-02-22 13:35:00,82.24,82.3,82.24,82.28,14600.0,60.8841,60.9286,60.8841,60.9138,14600.0
2007-02-22 13:40:00,82.29,82.31,82.27,82.29,16000.0,60.9212,60.936,60.9063,60.9212,16000.0
2007-02-22 13:45:00,82.29,82.35,82.28,82.33,7600.0,60.9212,60.9656,60.9138,60.9508,7600.0
2007-02-22 13:50:00,82.34,82.34,82.3,82.3,6300.0,60.9582,60.9582,60.9286,60.9286,6300.0
2007-02-22 13:55:00,82.28,82.29,82.25,82.26,2800.0,60.9138,60.9212,60.8915,60.8989,2800.0
2007-02-22 14:00:00,82.25,82.26,82.18,82.2,6500.0,60.8915,60.8989,60.8397,60.8545,6500.0
2007-02-22 14:05:00,82.21,82.22,82.2,82.22,5600.0,60.8619,60.8693,60.8545,60.8693,5600.0
2007-02-22 14:10:00,82.22,82.25,82.18,82.19,6500.0,60.8693,60.8915,60.8397,60.8471,6500.0
2007-02-22 14:15:00,82.18,82.24,82.17,82.23,23300.0,60.8397,60.8841,60.8323,60.8767,23300.0
2007-02-22 14:20:00,82.23,82.3,82.21,82.28,26200.0,60.8767,60.9286,60.8619,60.9138,26200.0
2007-02-22 14:25:00,82.28,82.3,82.27,82.3,5500.0,60.9138,60.9286,60.9063,60.9286,5500.0
2007-02-22 14:30:00,82.29,82.3,82.27,82.27,25100.0,60.9212,60.9286,60.9063,60.9063,25100.0
2007-02-22 14:35:00,82.27,82.28,82.22,82.25,19000.0,60.9063,60.9138,60.8693,60.8915,19000.0
2007-02-22 14:40:00,82.23,82.31,82.23,82.31,19900.0,60.8767,60.936,60.8767,60.936,19900.0
2007-02-22 14:45:00,82.28,82.31,82.25,82.29,19100.0,60.9138,60.936,60.8915,60.9212,19100.0
2007-02-22 14:50:00,82.29,82.34,82.26,82.31,13500.0,60.9212,60.9582,60.8989,60.936,13500.0
2007-02-22 14:55:00,82.29,82.3,82.23,82.23,5300.0,60.9212,60.9286,60.8767,60.8767,5300.0
2007-02-22 15:00:00,82.22,82.3,82.2,82.27,24900.0,60.8693,60.9286,60.8545,60.9063,24900.0
2007-02-22 15:05:00,82.27,82.3,82.26,82.28,10300.0,60.9063,60.9286,60.8989,60.9138,10300.0
2007-02-22 15:10:00,82.26,82.32,82.21,82.28,21900.0,60.8989,60.9434,60.8619,60.9138,21900.0
2007-02-22 15:15:00,82.26,82.29,82.25,82.28,11600.0,60.8989,60.9212,60.8915,60.9138,11600.0
2007-02-22 15:20:00,82.28,82.3,82.27,82.28,4000.0,60.9138,60.9286,60.9063,60.9138,4000.0
2007-02-22 15:25:00,82.29,82.33,82.27,82.27,16800.0,60.9212,60.9508,60.9063,60.9063,16800.0
2007-02-22 15:30:00,82.29,82.35,82.27,82.34,15600.0,60.9212,60.9656,60.9063,60.9582,15600.0
2007-02-22 15:35:00,82.32,82.33,82.3,82.31,11200.0,60.9434,60.9508,60.9286,60.936,11200.0
2007-02-22 15:40:00,82.3,82.31,82.27,82.27,7900.0,60.9286,60.936,60.9063,60.9063,7900.0
2007-02-22 15:45:00,82.28,82.39,82.28,82.33,19900.0,60.9138,60.9952,60.9138,60.9508,19900.0
2007-02-22 15:50:00,82.33,82.4,82.32,82.37,22100.0,60.9508,61.0026,60.9434,60.9804,22100.0
2007-02-22 15:55:00,82.36,82.37,82.31,82.33,52300.0,60.973,60.9804,60.936,60.9508,52300.0
2007-02-23 09:30:00,82.43,82.43,81.9,81.93,51300.0,61.0248,61.0248,60.6324,60.6546,51300.0
2007-02-23 09:35:00,81.96,82.27,81.93,81.96,35800.0,60.6768,60.9063,60.6546,60.6768,35800.0
2007-02-23 09:40:00,81.94,81.97,81.6,81.65,37100.0,60.662,60.6843,60.4103,60.4473,37100.0
2007-02-23 09:45:00,81.64,81.8,81.62,81.62,24500.0,60.4399,60.5584,60.4251,60.4251,24500.0
2007-02-23 09:50:00,81.62,81.8,81.52,81.77,42500.0,60.4251,60.5584,60.3511,60.5362,42500.0
2007-02-23 09:55:00,81.76,81.91,81.52,81.8,60700.0,60.5288,60.6398,60.3511,60.5584,60700.0
2007-02-23 10:00:00,81.78,81.79,81.58,81.58,34200.0,60.5436,60.551,60.3955,60.3955,34200.0
2007-02-23 10:05:00,81.57,81.68,81.55,81.63,35200.0,60.3881,60.4696,60.3733,60.4325,35200.0
2007-02-23 10:10:00,81.63,81.63,81.41,81.47,63000.0,60.4325,60.4325,60.2697,60.3141,63000.0
2007-02-23 10:15:00,81.45,81.45,81.37,81.39,29100.0,60.2993,60.2993,60.2401,60.2549,29100.0
2007-02-23 10:20:00,81.38,81.46,81.3,81.4,45100.0,60.2475,60.3067,60.1882,60.2623,45100.0
2007-02-23 10:25:00,81.39,81.42,81.25,81.25,19000.0,60.2549,60.2771,60.1512,60.1512,19000.0
2007-02-23 10:30:00,81.26,81.26,80.99,81.07,42800.0,60.1586,60.1586,59.9587,60.018,42800.0
2007-02-23 10:35:00,81.06,81.07,80.96,80.99,52600.0,60.0106,60.018,59.9365,59.9587,52600.0
2007-02-23 10:40:00,80.99,80.99,80.74,80.84,50300.0,59.9587,59.9587,59.7737,59.8477,50300.0
2007-02-23 10:45:00,80.84,80.84,80.55,80.57,67000.0,59.8477,59.8477,59.633,59.6478,67000.0
2007-02-23 10:50:00,80.56,80.7,80.55,80.68,75500.0,59.6404,59.744,59.633,59.7292,75500.0
2007-02-23 10:55:00,80.69,80.7,80.58,80.6,45700.0,59.7366,59.744,59.6552,59.67,45700.0
2007-02-23 11:00:00,80.58,80.62,80.33,80.35,46300.0,59.6552,59.6848,59.4701,59.4849,46300.0
2007-02-23 11:05:00,80.35,80.65,80.31,80.32,85500.0,59.4849,59.707,59.4553,59.4627,85500.0
2007-02-23 11:10:00,80.32,80.32,80.29,80.3,49800.0,59.4627,59.4627,59.4405,59.4479,49800.0
2007-02-23 11:15:00,80.3,80.3,80.08,80.22,77000.0,59.4479,59.4479,59.285,59.3887,77000.0
2007-02-23 11:20:00,80.21,80.29,80.21,80.24,56000.0,59.3813,59.4405,59.3813,59.4035,56000.0
2007-02-23 11:25:00,80.24,80.24,80.12,80.12,40300.0,59.4035,59.4035,59.3147,59.3147,40300.0
2007-02-23 11:30:00,80.13,80.16,80.06,80.13,66000.0,59.3221,59.3443,59.2702,59.3221,66000.0
2007-02-23 11:35:00,80.13,80.29,80.07,80.27,80800.0,59.3221,59.4405,59.2776,59.4257,80800.0
2007-02-23 11:40:00,80.27,80.33,80.2,80.3,78200.0,59.4257,59.4701,59.3739,59.4479,78200.0
2007-02-23 11:45:00,80.32,80.45,80.32,80.34,84600.0,59.4627,59.559,59.4627,59.4775,84600.0
2007-02-23 11:50:00,80.34,80.42,80.33,80.41,22800.0,59.4775,59.5368,59.4701,59.5293,22800.0
2007-02-23 11:55:00,80.4,80.4,80.36,80.36,16700.0,59.5219,59.5219,59.4923,59.4923,16700.0
2007-02-23 12:00:00,80.37,80.42,80.33,80.33,20800.0,59.4997,59.5368,59.4701,59.4701,20800.0
2007-02-23 12:05:00,80.34,80.34,80.15,80.2,23400.0,59.4775,59.4775,59.3369,59.3739,23400.0
2007-02-23 12:10:00,80.2,80.22,80.01,80.03,59600.0,59.3739,59.3887,59.2332,59.248,59600.0
2007-02-23 12:15:00,80.03,80.04,79.91,80.02,64300.0,59.248,59.2554,59.1592,59.2406,64300.0
2007-02-23 12:20:00,80.02,80.05,79.96,79.97,36600.0,59.2406,59.2628,59.1962,59.2036,36600.0
2007-02-23 12:25:00,79.96,80.04,79.95,80.04,25800.0,59.1962,59.2554,59.1888,59.2554,25800.0
2007-02-23 12:30:00,80.04,80.26,80.03,80.25,81500.0,59.2554,59.4183,59.248,59.4109,81500.0
2007-02-23 12:35:00,80.24,80.33,80.24,80.33,31000.0,59.4035,59.4701,59.4035,59.4701,31000.0
2007-02-23 12:40:00,80.32,80.4,80.28,80.39,55300.0,59.4627,59.5219,59.4331,59.5145,55300.0
2007-02-23 12:45:00,80.39,80.41,80.22,80.39,43400.0,59.5145,59.5293,59.3887,59.5145,43400.0
2007-02-23 12:50:00,80.21,80.41,80.07,80.41,116100.0,59.3813,59.5293,59.2776,59.5293,116100.0
2007-02-23 12:55:00,80.41,80.49,80.34,80.49,32300.0,59.5293,59.5886,59.4775,59.5886,32300.0
2007-02-23 13:00:00,80.47,80.54,80.37,80.53,12400.0,59.5738,59.6256,59.4997,59.6182,12400.0
2007-02-23 13:05:00,80.52,80.52,80.46,80.48,32000.0,59.6108,59.6108,59.5664,59.5812,32000.0
2007-02-23 13:10:00,80.49,80.52,80.49,80.52,14700.0,59.5886,59.6108,59.5886,59.6108,14700.0
2007-02-23 13:15:00,80.51,80.53,80.5,80.51,10400.0,59.6034,59.6182,59.596,59.6034,10400.0
2007-02-23 13:20:00,80.52,80.6,80.52,80.55,24000.0,59.6108,59.67,59.6108,59.633,24000.0
2007-02-23 13:25:00,80.58,80.63,80.57,80.62,10700.0,59.6552,59.6922,59.6478,59.6848,10700.0
2007-02-23 13:30:00,80.63,80.65,80.61,80.65,14200.0,59.6922,59.707,59.6774,59.707,14200.0
2007-02-23 13:35:00,80.65,80.67,80.63,80.67,9100.0,59.707,59.7218,59.6922,59.7218,9100.0
2007-02-23 13:40:00,80.67,80.76,80.61,80.76,22100.0,59.7218,59.7885,59.6774,59.7885,22100.0
2007-02-23 13:45:00,80.76,80.79,80.75,80.78,20600.0,59.7885,59.8107,59.7811,59.8033,20600.0
2007-02-23 13:50:00,80.77,80.79,80.72,80.74,17900.0,59.7959,59.8107,59.7588,59.7737,17900.0
2007-02-23 13:55:00,80.74,80.75,80.63,80.65,24600.0,59.7737,59.7811,59.6922,59.707,24600.0
2007-02-23 14:00:00,80.65,80.65,80.61,80.61,6600.0,59.707,59.707,59.6774,59.6774,6600.0
2007-02-23 14:05:00,80.6,80.65,80.59,80.64,21400.0,59.67,59.707,59.6626,59.6996,21400.0
2007-02-23 14:10:00,80.63,80.64,80.59,80.6,18200.0,59.6922,59.6996,59.6626,59.67,18200.0
2007-02-23 14:15:00,80.58,80.58,80.48,80.54,37000.0,59.6552,59.6552,59.5812,59.6256,37000.0
2007-02-23 14:20:00,80.53,80.57,80.53,80.56,30500.0,59.6182,59.6478,59.6182,59.6404,30500.0
2007-02-23 14:25:00,80.56,80.56,80.53,80.54,14000.0,59.6404,59.6404,59.6182,59.6256,14000.0
2007-02-23 14:30:00,80.53,80.55,80.52,80.53,34200.0,59.6182,59.633,59.6108,59.6182,34200.0
2007-02-23 14:35:00,80.54,80.54,80.47,80.49,40200.0,59.6256,59.6256,59.5738,59.5886,40200.0
2007-02-23 14:40:00,80.48,80.52,80.48,80.52,18600.0,59.5812,59.6108,59.5812,59.6108,18600.0
2007-02-23 14:45:00,80.52,80.53,80.47,80.49,31800.0,59.6108,59.6182,59.5738,59.5886,31800.0
2007-02-23 14:50:00,80.48,80.53,80.46,80.46,22600.0,59.5812,59.6182,59.5664,59.5664,22600.0
2007-02-23 14:55:00,80.47,80.51,80.46,80.5,57800.0,59.5738,59.6034,59.5664,59.596,57800.0
2007-02-23 15:00:00,80.5,80.51,80.47,80.51,26200.0,59.596,59.6034,59.5738,59.6034,26200.0
2007-02-23 15:05:00,80.52,80.61,80.5,80.61,31400.0,59.6108,59.6774,59.596,59.6774,31400.0
2007-02-23 15:10:00,80.62,80.7,80.61,80.7,24600.0,59.6848,59.744,59.6774,59.744,24600.0
2007-02-23 15:15:00,80.7,80.73,80.69,80.73,33100.0,59.744,59.7663,59.7366,59.7663,33100.0
2007-02-23 15:20:00,80.73,80.73,80.65,80.65,32300.0,59.7663,59.7663,59.707,59.707,32300.0
2007-02-23 15:25:00,80.66,80.66,80.58,80.58,32600.0,59.7144,59.7144,59.6552,59.6552,32600.0
2007-02-23 15:30:00,80.59,80.59,80.47,80.48,48300.0,59.6626,59.6626,59.5738,59.5812,48300.0
2007-02-23 15:35:00,80.48,80.48,80.27,80.3,75000.0,59.5812,59.5812,59.4257,59.4479,75000.0
2007-02-23 15:40:00,80.31,80.45,80.31,80.43,66900.0,59.4553,59.559,59.4553,59.5442,66900.0
2007-02-23 15:45:00,80.44,80.51,80.44,80.48,39900.0,59.5516,59.6034,59.5516,59.5812,39900.0
2007-02-23 15:50:00,80.48,80.48,80.43,80.47,50400.0,59.5812,59.5812,59.5442,59.5738,50400.0
2007-02-23 15:55:00,80.47,80.5,80.45,80.46,60500.0,59.5738,59.596,59.559,59.5664,60500.0
2007-02-26 09:30:00,80.51,81.09,80.51,80.87,69300.0,59.6034,60.0328,59.6034,59.8699,69300.0
2007-02-26 09:35:00,80.94,81.14,80.87,81.06,45900.0,59.9217,60.0698,59.8699,60.0106,45900.0
2007-02-26 09:40:00,81.06,81.06,80.36,80.6,85300.0,60.0106,60.0106,59.4923,59.67,85300.0
2007-02-26 09:45:00,80.6,80.6,80.35,80.35,43000.0,59.67,59.67,59.4849,59.4849,43000.0
2007-02-26 09:50:00,80.36,80.46,80.3,80.33,42700.0,59.4923,59.5664,59.4479,59.4701,42700.0
2007-02-26 09:55:00,80.35,80.37,80.3,80.35,34400.0,59.4849,59.4997,59.4479,59.4849,34400.0
2007-02-26 10:00:00,80.35,80.38,80.3,80.33,24200.0,59.4849,59.5071,59.4479,59.4701,24200.0
2007-02-26 10:05:00,80.33,80.37,80.28,80.28,29800.0,59.4701,59.4997,59.4331,59.4331,29800.0
2007-02-26 10:10:00,80.29,80.33,80.08,80.09,45800.0,59.4405,59.4701,59.285,59.2924,45800.0
2007-02-26 10:15:00,80.08,80.11,80.0,80.04,47700.0,59.285,59.3073,59.2258,59.2554,47700.0
2007-02-26 10:20:00,80.04,80.06,79.99,79.99,20900.0,59.2554,59.2702,59.2184,59.2184,20900.0
2007-02-26 10:25:00,79.99,79.99,79.89,79.89,31500.0,59.2184,59.2184,59.1444,59.1444,31500.0
2007-02-26 10:30:00,79.88,79.99,79.88,79.99,24900.0,59.137,59.2184,59.137,59.2184,24900.0
2007-02-26 10:35:00,80.01,80.04,79.97,80.01,24000.0,59.2332,59.2554,59.2036,59.2332,24000.0
2007-02-26 10:40:00,80.0,80.01,79.95,79.96,14900.0,59.2258,59.2332,59.1888,59.1962,14900.0
2007-02-26 10:45:00,79.95,80.04,79.94,80.03,20600.0,59.1888,59.2554,59.1814,59.248,20600.0
2007-02-26 10:50:00,80.02,80.03,80.0,80.0,10400.0,59.2406,59.248,59.2258,59.2258,10400.0
2007-02-26 10:55:00,80.01,80.04,80.0,80.03,13200.0,59.2332,59.2554,59.2258,59.248,13200.0
2007-02-26 11:00:00,80.04,80.09,80.04,80.06,19200.0,59.2554,59.2924,59.2554,59.2702,19200.0
2007-02-26 11:05:00,80.05,80.09,80.03,80.09,16200.0,59.2628,59.2924,59.248,59.2924,16200.0
2007-02-26 11:10:00,80.08,80.11,80.08,80.11,12500.0,59.285,59.3073,59.285,59.3073,12500.0
2007-02-26 11:15:00,80.12,80.18,80.12,80.18,42600.0,59.3147,59.3591,59.3147,59.3591,42600.0
2007-02-26 11:20:00,80.18,80.36,80.17,80.36,51600.0,59.3591,59.4923,59.3517,59.4923,51600.0
2007-02-26 11:25:00,80.36,80.44,80.27,80.28,64500.0,59.4923,59.5516,59.4257,59.4331,64500.0
2007-02-26 11:30:00,80.28,80.28,80.05,80.11,35000.0,59.4331,59.4331,59.2628,59.3073,35000.0
2007-02-26 11:35:00,80.11,80.22,80.08,80.22,22100.0,59.3073,59.3887,59.285,59.3887,22100.0
2007-02-26 11:40:00,80.23,80.33,80.22,80.31,31400.0,59.3961,59.4701,59.3887,59.4553,31400.0
2007-02-26 11:45:00,80.31,80.39,80.3,80.39,23100.0,59.4553,59.5145,59.4479,59.5145,23100.0
2007-02-26 11:50:00,80.37,80.38,80.34,80.34,10600.0,59.4997,59.5071,59.4775,59.4775,10600.0
2007-02-26 11:55:00,80.34,80.35,80.28,80.28,11500.0,59.4775,59.4849,59.4331,59.4331,11500.0
2007-02-26 12:00:00,80.29,80.31,80.15,80.17,16300.0,59.4405,59.4553,59.3369,59.3517,16300.0
2007-02-26 12:05:00,80.16,80.21,80.15,80.2,15200.0,59.3443,59.3813,59.3369,59.3739,15200.0
2007-02-26 12:10:00,80.2,80.2,80.14,80.16,28800.0,59.3739,59.3739,59.3295,59.3443,28800.0
2007-02-26 12:15:00,80.16,80.17,80.06,80.14,50100.0,59.3443,59.3517,59.2702,59.3295,50100.0
2007-02-26 12:20:00,80.14,80.16,80.11,80.15,19100.0,59.3295,59.3443,59.3073,59.3369,19100.0
2007-02-26 12:25:00,80.15,80.19,80.09,80.17,34000.0,59.3369,59.3665,59.2924,59.3517,34000.0
2007-02-26 12:30:00,80.17,80.17,80.0,80.01,240300.0,59.3517,59.3517,59.2258,59.2332,240300.0
2007-02-26 12:35:00,80.01,80.03,79.96,79.97,138800.0,59.2332,59.248,59.1962,59.2036,138800.0
2007-02-26 12:40:00,79.97,80.0,79.81,79.82,22000.0,59.2036,59.2258,59.0852,59.0926,22000.0
2007-02-26 12:45:00,79.83,79.83,79.66,79.69,24100.0,59.1,59.1,58.9741,58.9963,24100.0
2007-02-26 12:50:00,79.68,79.69,79.57,79.57,33600.0,58.9889,58.9963,58.9075,58.9075,33600.0
2007-02-26 12:55:00,79.58,79.62,79.52,79.55,47100.0,58.9149,58.9445,58.8705,58.8927,47100.0
2007-02-26 13:00:00,79.54,79.77,79.54,79.75,58200.0,58.8853,59.0555,58.8853,59.0407,58200.0
2007-02-26 13:05:00,79.75,79.77,79.74,79.76,40500.0,59.0407,59.0555,59.0333,59.0481,40500.0
2007-02-26 13:10:00,79.76,79.76,79.68,79.7,15700.0,59.0481,59.0481,58.9889,59.0037,15700.0
2007-02-26 13:15:00,79.69,79.72,79.68,79.72,18200.0,58.9963,59.0185,58.9889,59.0185,18200.0
2007-02-26 13:20:00,79.72,79.76,79.72,79.76,18000.0,59.0185,59.0481,59.0185,59.0481,18000.0
2007-02-26 13:25:00,79.75,79.84,79.74,79.82,13700.0,59.0407,59.1074,59.0333,59.0926,13700.0
2007-02-26 13:30:00,79.83,79.89,79.83,79.89,16000.0,59.1,59.1444,59.1,59.1444,16000.0
2007-02-26 13:35:00,79.88,79.92,79.86,79.86,14600.0,59.137,59.1666,59.1222,59.1222,14600.0
2007-02-26 13:40:00,79.86,79.9,79.86,79.87,24000.0,59.1222,59.1518,59.1222,59.1296,24000.0
2007-02-26 13:45:00,79.87,79.91,79.86,79.89,16900.0,59.1296,59.1592,59.1222,59.1444,16900.0
2007-02-26 13:50:00,79.89,79.9,79.88,79.9,12200.0,59.1444,59.1518,59.137,59.1518,12200.0
2007-02-26 13:55:00,79.91,79.95,79.91,79.92,11500.0,59.1592,59.1888,59.1592,59.1666,11500.0
2007-02-26 14:00:00,79.92,79.92,79.9,79.92,13700.0,59.1666,59.1666,59.1518,59.1666,13700.0
2007-02-26 14:05:00,79.91,79.94,79.91,79.93,11900.0,59.1592,59.1814,59.1592,59.174,11900.0
2007-02-26 14:10:00,79.94,79.95,79.92,79.93,13300.0,59.1814,59.1888,59.1666,59.174,13300.0
2007-02-26 14:15:00,79.93,80.0,79.92,80.0,18300.0,59.174,59.2258,59.1666,59.2258,18300.0
2007-02-26 14:20:00,80.0,80.07,79.99,80.0,42300.0,59.2258,59.2776,59.2184,59.2258,42300.0
2007-02-26 14:25:00,80.01,80.02,79.97,80.0,76800.0,59.2332,59.2406,59.2036,59.2258,76800.0
2007-02-26 14:30:00,80.0,80.01,79.9,79.92,48200.0,59.2258,59.2332,59.1518,59.1666,48200.0
2007-02-26 14:35:00,79.92,79.95,79.92,79.94,31600.0,59.1666,59.1888,59.1666,59.1814,31600.0
2007-02-26 14:40:00,79.94,79.94,79.9,79.9,16000.0,59.1814,59.1814,59.1518,59.1518,16000.0
2007-02-26 14:45:00,79.9,79.96,79.9,79.96,22700.0,59.1518,59.1962,59.1518,59.1962,22700.0
2007-02-26 14:50:00,79.96,79.96,79.92,79.93,14500.0,59.1962,59.1962,59.1666,59.174,14500.0
2007-02-26 14:55:00,79.93,79.97,79.93,79.96,17900.0,59.174,59.2036,59.174,59.1962,17900.0
2007-02-26 15:00:00,79.97,80.0,79.93,80.0,19100.0,59.2036,59.2258,59.174,59.2258,19100.0
2007-02-26 15:05:00,80.0,80.06,79.98,80.0,54400.0,59.2258,59.2702,59.211,59.2258,54400.0
2007-02-26 15:10:00,80.0,80.01,79.99,80.0,44200.0,59.2258,59.2332,59.2184,59.2258,44200.0
2007-02-26 15:15:00,80.0,80.02,79.99,80.01,17300.0,59.2258,59.2406,59.2184,59.2332,17300.0
2007-02-26 15:20:00,80.01,80.01,79.99,80.0,50400.0,59.2332,59.2332,59.2184,59.2258,50400.0
2007-02-26 15:25:00,80.0,80.03,80.0,80.03,24300.0,59.2258,59.248,59.2258,59.248,24300.0
2007-02-26 15:30:00,80.03,80.07,80.02,80.06,34200.0,59.248,59.2776,59.2406,59.2702,34200.0
2007-02-26 15:35:00,80.06,80.13,80.06,80.13,53300.0,59.2702,59.3221,59.2702,59.3221,53300.0
2007-02-26 15:40:00,80.12,80.17,80.1,80.14,52600.0,59.3147,59.3517,59.2998,59.3295,52600.0
2007-02-26 15:45:00,80.14,80.27,80.12,80.26,81200.0,59.3295,59.4257,59.3147,59.4183,81200.0
2007-02-26 15:50:00,80.25,80.34,80.25,80.34,105800.0,59.4109,59.4775,59.4109,59.4775,105800.0
2007-02-26 15:55:00,80.35,80.41,80.32,80.4,124700.0,59.4849,59.5293,59.4627,59.5219,124700.0
2007-02-27 09:30:00,79.5,79.89,79.0,79.73,135500.0,58.8557,59.1444,58.4855,59.0259,135500.0
2007-02-27 09:35:00,79.74,79.8,78.76,79.26,125100.0,59.0333,59.0778,58.3078,58.678,125100.0
2007-02-27 09:40:00,79.36,79.4,78.99,79.07,54200.0,58.752,58.7816,58.4781,58.5373,54200.0
2007-02-27 09:45:00,79.1,79.3,78.78,78.81,79100.0,58.5595,58.7076,58.3226,58.3448,79100.0
2007-02-27 09:50:00,78.81,79.17,78.79,78.96,111500.0,58.3448,58.6113,58.33,58.4559,111500.0
2007-02-27 09:55:00,78.96,79.08,78.66,78.7,67400.0,58.4559,58.5447,58.2338,58.2634,67400.0
2007-02-27 10:00:00,78.72,79.0,78.68,78.78,71200.0,58.2782,58.4855,58.2486,58.3226,71200.0
2007-02-27 10:05:00,78.8,78.91,78.5,78.9,103600.0,58.3374,58.4189,58.1153,58.4115,103600.0
2007-02-27 10:10:00,78.51,78.86,78.44,78.49,76100.0,58.1227,58.3818,58.0709,58.1079,76100.0
2007-02-27 10:15:00,78.5,78.64,78.42,78.55,76800.0,58.1153,58.219,58.0561,58.1523,76800.0
2007-02-27 10:20:00,78.47,78.7,78.43,78.67,60100.0,58.0931,58.2634,58.0635,58.2412,60100.0
2007-02-27 10:25:00,78.5,78.96,78.46,78.67,51300.0,58.1153,58.4559,58.0857,58.2412,51300.0
2007-02-27 10:30:00,78.63,79.2,78.63,79.06,66800.0,58.2116,58.6336,58.2116,58.5299,66800.0
2007-02-27 10:35:00,78.98,79.18,78.87,78.88,33800.0,58.4707,58.6188,58.3893,58.3967,33800.0
2007-02-27 10:40:00,78.89,79.3,78.83,78.91,45800.0,58.4041,58.7076,58.3596,58.4189,45800.0
2007-02-27 10:45:00,78.91,78.97,78.87,78.96,19400.0,58.4189,58.4633,58.3893,58.4559,19400.0
2007-02-27 10:50:00,78.97,79.2,78.94,79.12,53700.0,58.4633,58.6336,58.4411,58.5743,53700.0
2007-02-27 10:55:00,79.13,79.13,78.91,78.91,46600.0,58.5817,58.5817,58.4189,58.4189,46600.0
2007-02-27 11:00:00,78.9,78.98,78.83,78.96,29800.0,58.4115,58.4707,58.3596,58.4559,29800.0
2007-02-27 11:05:00,78.99,79.02,78.93,79.01,26000.0,58.4781,58.5003,58.4337,58.4929,26000.0
2007-02-27 11:10:00,79.02,79.3,78.95,78.99,10900.0,58.5003,58.7076,58.4485,58.4781,10900.0
2007-02-27 11:15:00,78.99,78.99,78.9,78.91,13000.0,58.4781,58.4781,58.4115,58.4189,13000.0
2007-02-27 11:20:00,78.91,78.91,78.67,78.68,15400.0,58.4189,58.4189,58.2412,58.2486,15400.0
2007-02-27 11:25:00,78.67,78.88,78.67,78.82,17700.0,58.2412,58.3967,58.2412,58.3522,17700.0
2007-02-27 11:30:00,78.84,78.87,78.75,78.81,13800.0,58.367,58.3893,58.3004,58.3448,13800.0
2007-02-27 11:35:00,78.81,78.9,78.8,78.86,68500.0,58.3448,58.4115,58.3374,58.3818,68500.0
2007-02-27 11:40:00,78.84,78.88,78.8,78.82,18200.0,58.367,58.3967,58.3374,58.3522,18200.0
2007-02-27 11:45:00,78.82,78.89,78.81,78.87,89100.0,58.3522,58.4041,58.3448,58.3893,89100.0
2007-02-27 11:50:00,78.84,78.89,78.81,78.87,45600.0,58.367,58.4041,58.3448,58.3893,45600.0
2007-02-27 11:55:00,78.87,78.89,78.83,78.84,49200.0,58.3893,58.4041,58.3596,58.367,49200.0
2007-02-27 12:00:00,78.84,78.84,78.68,78.68,25900.0,58.367,58.367,58.2486,58.2486,25900.0
2007-02-27 12:05:00,78.68,78.7,78.67,78.67,11700.0,58.2486,58.2634,58.2412,58.2412,11700.0
2007-02-27 12:10:00,78.66,78.66,78.5,78.52,32100.0,58.2338,58.2338,58.1153,58.1301,32100.0
2007-02-27 12:15:00,78.52,78.55,78.45,78.54,22900.0,58.1301,58.1523,58.0783,58.1449,22900.0
2007-02-27 12:20:00,78.57,78.62,78.54,78.55,28100.0,58.1672,58.2042,58.1449,58.1523,28100.0
2007-02-27 12:25:00,78.55,78.55,78.45,78.5,26700.0,58.1523,58.1523,58.0783,58.1153,26700.0
2007-02-27 12:30:00,78.49,78.55,78.48,78.49,16100.0,58.1079,58.1523,58.1005,58.1079,16100.0
2007-02-27 12:35:00,78.5,78.55,78.46,78.47,12100.0,58.1153,58.1523,58.0857,58.0931,12100.0
2007-02-27 12:40:00,78.46,78.5,78.29,78.31,19700.0,58.0857,58.1153,57.9599,57.9747,19700.0
2007-02-27 12:45:00,78.28,78.32,78.25,78.27,28800.0,57.9525,57.9821,57.9303,57.9451,28800.0
2007-02-27 12:50:00,78.28,78.4,78.27,78.34,26300.0,57.9525,58.0413,57.9451,57.9969,26300.0
2007-02-27 12:55:00,78.34,78.34,78.22,78.28,19300.0,57.9969,57.9969,57.908,57.9525,19300.0
2007-02-27 13:00:00,78.28,78.34,78.27,78.32,12600.0,57.9525,57.9969,57.9451,57.9821,12600.0
2007-02-27 13:05:00,78.3,78.34,78.22,78.33,32500.0,57.9673,57.9969,57.908,57.9895,32500.0
2007-02-27 13:10:00,78.33,78.49,78.28,78.49,67200.0,57.9895,58.1079,57.9525,58.1079,67200.0
2007-02-27 13:15:00,78.42,78.48,78.27,78.28,37300.0,58.0561,58.1005,57.9451,57.9525,37300.0
2007-02-27 13:20:00,78.27,78.28,78.1,78.14,90000.0,57.9451,57.9525,57.8192,57.8488,90000.0
2007-02-27 13:25:00,78.13,78.19,78.05,78.11,20800.0,57.8414,57.8858,57.7822,57.8266,20800.0
2007-02-27 13:30:00,78.11,78.19,78.08,78.11,19500.0,57.8266,57.8858,57.8044,57.8266,19500.0
2007-02-27 13:35:00,78.13,78.13,78.01,78.03,24200.0,57.8414,57.8414,57.7526,57.7674,24200.0
2007-02-27 13:40:00,78.03,78.1,78.0,78.01,26900.0,57.7674,57.8192,57.7452,57.7526,26900.0
2007-02-27 13:45:00,78.01,78.18,77.93,78.16,54600.0,57.7526,57.8784,57.6933,57.8636,54600.0
2007-02-27 13:50:00,78.18,78.25,78.12,78.12,19200.0,57.8784,57.9303,57.834,57.834,19200.0
2007-02-27 13:55:00,78.12,78.21,78.08,78.2,20300.0,57.834,57.9006,57.8044,57.8932,20300.0
2007-02-27 14:00:00,78.18,78.25,78.15,78.22,34600.0,57.8784,57.9303,57.8562,57.908,34600.0
2007-02-27 14:05:00,78.23,78.25,78.15,78.15,90000.0,57.9154,57.9303,57.8562,57.8562,90000.0
2007-02-27 14:10:00,78.14,78.21,78.05,78.2,64800.0,57.8488,57.9006,57.7822,57.8932,64800.0
2007-02-27 14:15:00,78.2,78.31,78.12,78.26,54200.0,57.8932,57.9747,57.834,57.9377,54200.0
2007-02-27 14:20:00,78.26,78.34,78.17,78.34,85600.0,57.9377,57.9969,57.871,57.9969,85600.0
2007-02-27 14:25:00,78.19,78.34,77.94,78.17,53500.0,57.8858,57.9969,57.7008,57.871,53500.0
2007-02-27 14:30:00,77.94,78.14,77.9,78.0,39000.0,57.7008,57.8488,57.6711,57.7452,39000.0
2007-02-27 14:35:00,77.98,78.0,77.81,77.88,41700.0,57.7304,57.7452,57.6045,57.6563,41700.0
2007-02-27 14:40:00,77.89,77.93,77.8,77.81,45700.0,57.6637,57.6933,57.5971,57.6045,45700.0
2007-02-27 14:45:00,77.89,77.9,77.63,77.65,49800.0,57.6637,57.6711,57.4713,57.4861,49800.0
2007-02-27 14:50:00,77.64,77.78,77.5,77.5,54400.0,57.4787,57.5823,57.375,57.375,54400.0
2007-02-27 14:55:00,77.47,77.72,77.11,77.12,61500.0,57.3528,57.5379,57.0863,57.0937,61500.0
2007-02-27 15:00:00,77.11,77.5,76.31,76.74,99400.0,57.0863,57.375,56.494,56.8124,99400.0
2007-02-27 15:05:00,76.77,77.31,76.65,77.1,61700.0,56.8346,57.2343,56.7457,57.0789,61700.0
2007-02-27 15:10:00,77.07,77.68,76.5,77.34,44200.0,57.0567,57.5083,56.6347,57.2566,44200.0
2007-02-27 15:15:00,77.27,77.78,77.27,77.64,41900.0,57.2047,57.5823,57.2047,57.4787,41900.0
2007-02-27 15:20:00,77.61,77.82,77.54,77.7,47900.0,57.4564,57.6119,57.4046,57.5231,47900.0
2007-02-27 15:25:00,77.71,77.71,77.28,77.28,63800.0,57.5305,57.5305,57.2121,57.2121,63800.0
2007-02-27 15:30:00,77.25,77.44,77.09,77.25,109500.0,57.1899,57.3306,57.0715,57.1899,109500.0
2007-02-27 15:35:00,77.25,77.4,77.05,77.25,68800.0,57.1899,57.301,57.0419,57.1899,68800.0
2007-02-27 15:40:00,77.24,77.39,77.2,77.3,133400.0,57.1825,57.2936,57.1529,57.2269,133400.0
2007-02-27 15:45:00,77.28,77.3,77.15,77.24,91900.0,57.2121,57.2269,57.1159,57.1825,91900.0
2007-02-27 15:50:00,77.27,77.58,77.2,77.41,77500.0,57.2047,57.4342,57.1529,57.3084,77500.0
2007-02-27 15:55:00,77.41,77.41,77.2,77.22,72700.0,57.3084,57.3084,57.1529,57.1677,72700.0
2007-02-28 09:30:00,77.13,77.14,76.72,76.88,118500.0,57.1011,57.1085,56.7976,56.916,118500.0
2007-02-28 09:35:00,76.87,77.25,76.79,77.07,95200.0,56.9086,57.1899,56.8494,57.0567,95200.0
2007-02-28 09:40:00,77.08,77.1,76.35,76.55,83900.0,57.0641,57.0789,56.5236,56.6717,83900.0
2007-02-28 09:45:00,76.47,76.63,75.78,76.23,113200.0,56.6125,56.7309,56.1017,56.4348,113200.0
2007-02-28 09:50:00,76.23,76.75,76.0,76.68,67500.0,56.4348,56.8198,56.2645,56.7679,67500.0
2007-02-28 09:55:00,76.7,76.88,76.14,76.88,99000.0,56.7827,56.916,56.3682,56.916,99000.0
2007-02-28 10:00:00,76.52,76.86,76.52,76.79,73600.0,56.6495,56.9012,56.6495,56.8494,73600.0
2007-02-28 10:05:00,76.79,77.07,76.74,77.03,60900.0,56.8494,57.0567,56.8124,57.0271,60900.0
2007-02-28 10:10:00,77.04,77.1,76.72,77.05,82900.0,57.0345,57.0789,56.7976,57.0419,82900.0
2007-02-28 10:15:00,77.05,77.3,76.63,77.3,66600.0,57.0419,57.2269,56.7309,57.2269,66600.0
2007-02-28 10:20:00,76.94,77.31,76.92,77.09,63100.0,56.9604,57.2343,56.9456,57.0715,63100.0
2007-02-28 10:25:00,77.07,77.44,76.97,77.37,69900.0,57.0567,57.3306,56.9826,57.2788,69900.0
2007-02-28 10:30:00,77.37,77.77,77.12,77.65,80800.0,57.2788,57.5749,57.0937,57.4861,80800.0
2007-02-28 10:35:00,77.65,77.7,76.99,77.59,109600.0,57.4861,57.5231,56.9974,57.4416,109600.0
2007-02-28 10:40:00,77.6,77.85,77.07,77.84,73200.0,57.449,57.6341,57.0567,57.6267,73200.0
2007-02-28 10:45:00,77.86,78.0,77.34,77.95,74100.0,57.6415,57.7452,57.2566,57.7082,74100.0
2007-02-28 10:50:00,77.95,77.97,77.62,77.91,63300.0,57.7082,57.723,57.4638,57.6785,63300.0
2007-02-28 10:55:00,77.69,78.2,77.59,77.73,103700.0,57.5157,57.8932,57.4416,57.5453,103700.0
2007-02-28 11:00:00,78.19,78.2,77.71,78.11,62000.0,57.8858,57.8932,57.5305,57.8266,62000.0
2007-02-28 11:05:00,78.1,78.12,77.94,77.95,41300.0,57.8192,57.834,57.7008,57.7082,41300.0
2007-02-28 11:10:00,78.09,78.16,77.91,78.09,32100.0,57.8118,57.8636,57.6785,57.8118,32100.0
2007-02-28 11:15:00,77.94,78.21,77.91,77.92,44000.0,57.7008,57.9006,57.6785,57.6859,44000.0
2007-02-28 11:20:00,77.96,78.27,77.96,78.26,78900.0,57.7156,57.9451,57.7156,57.9377,78900.0
2007-02-28 11:25:00,78.18,78.26,78.03,78.16,55300.0,57.8784,57.9377,57.7674,57.8636,55300.0
2007-02-28 11:30:00,78.15,78.19,77.99,78.14,38000.0,57.8562,57.8858,57.7378,57.8488,38000.0
2007-02-28 11:35:00,78.13,78.2,78.04,78.2,23800.0,57.8414,57.8932,57.7748,57.8932,23800.0
2007-02-28 11:40:00,78.18,78.26,77.79,77.82,35200.0,57.8784,57.9377,57.5897,57.6119,35200.0
2007-02-28 11:45:00,77.83,78.24,77.55,77.55,39100.0,57.6193,57.9228,57.412,57.412,39100.0
2007-02-28 11:50:00,78.13,78.16,77.35,77.36,40000.0,57.8414,57.8636,57.264,57.2714,40000.0
2007-02-28 11:55:00,77.34,78.03,77.26,77.34,50100.0,57.2566,57.7674,57.1973,57.2566,50100.0
2007-02-28 12:00:00,77.34,77.82,77.11,77.5,61800.0,57.2566,57.6119,57.0863,57.375,61800.0
2007-02-28 12:05:00,77.24,77.48,77.19,77.38,42600.0,57.1825,57.3602,57.1455,57.2862,42600.0
2007-02-28 12:10:00,77.38,77.43,77.12,77.37,23500.0,57.2862,57.3232,57.0937,57.2788,23500.0
2007-02-28 12:15:00,77.35,77.42,77.2,77.25,18900.0,57.264,57.3158,57.1529,57.1899,18900.0
2007-02-28 12:20:00,77.26,77.35,77.23,77.23,39800.0,57.1973,57.264,57.1751,57.1751,39800.0
2007-02-28 12:25:00,77.23,77.35,77.13,77.13,29800.0,57.1751,57.264,57.1011,57.1011,29800.0
2007-02-28 12:30:00,77.13,77.3,77.11,77.28,36400.0,57.1011,57.2269,57.0863,57.2121,36400.0
2007-02-28 12:35:00,77.29,77.35,77.28,77.34,42400.0,57.2195,57.264,57.2121,57.2566,42400.0
2007-02-28 12:40:00,77.34,77.47,77.31,77.47,19700.0,57.2566,57.3528,57.2343,57.3528,19700.0
2007-02-28 12:45:00,77.47,77.54,77.42,77.47,31700.0,57.3528,57.4046,57.3158,57.3528,31700.0
2007-02-28 12:50:00,77.46,77.66,77.46,77.66,23200.0,57.3454,57.4935,57.3454,57.4935,23200.0
2007-02-28 12:55:00,77.65,77.69,77.61,77.61,17100.0,57.4861,57.5157,57.4564,57.4564,17100.0
2007-02-28 13:00:00,77.59,77.59,77.35,77.37,13700.0,57.4416,57.4416,57.264,57.2788,13700.0
2007-02-28 13:05:00,77.38,77.49,77.38,77.47,24200.0,57.2862,57.3676,57.2862,57.3528,24200.0
2007-02-28 13:10:00,77.45,77.45,77.26,77.35,38300.0,57.338,57.338,57.1973,57.264,38300.0
2007-02-28 13:15:00,77.35,77.38,77.31,77.34,10500.0,57.264,57.2862,57.2343,57.2566,10500.0
2007-02-28 13:20:00,77.33,77.43,77.28,77.43,16700.0,57.2492,57.3232,57.2121,57.3232,16700.0
2007-02-28 13:25:00,77.42,77.68,77.4,77.54,39800.0,57.3158,57.5083,57.301,57.4046,39800.0
2007-02-28 13:30:00,77.54,77.66,77.53,77.61,20600.0,57.4046,57.4935,57.3972,57.4564,20600.0
2007-02-28 13:35:00,77.6,77.61,77.44,77.44,30500.0,57.449,57.4564,57.3306,57.3306,30500.0
2007-02-28 13:40:00,77.44,77.46,77.21,77.23,30900.0,57.3306,57.3454,57.1603,57.1751,30900.0
2007-02-28 13:45:00,77.25,77.34,77.24,77.3,33500.0,57.1899,57.2566,57.1825,57.2269,33500.0
2007-02-28 13:50:00,77.27,77.39,77.23,77.33,19000.0,57.2047,57.2936,57.1751,57.2492,19000.0
2007-02-28 13:55:00,77.3,77.35,77.21,77.25,50300.0,57.2269,57.264,57.1603,57.1899,50300.0
2007-02-28 14:00:00,77.27,77.29,77.15,77.22,73600.0,57.2047,57.2195,57.1159,57.1677,73600.0
2007-02-28 14:05:00,77.24,77.25,77.17,77.2,43600.0,57.1825,57.1899,57.1307,57.1529,43600.0
2007-02-28 14:10:00,77.19,77.21,77.07,77.09,20400.0,57.1455,57.1603,57.0567,57.0715,20400.0
2007-02-28 14:15:00,77.09,77.1,77.0,77.07,57300.0,57.0715,57.0789,57.0048,57.0567,57300.0
2007-02-28 14:20:00,77.08,77.13,77.0,77.01,68700.0,57.0641,57.1011,57.0048,57.0122,68700.0
2007-02-28 14:25:00,77.0,77.0,76.91,77.0,45700.0,57.0048,57.0048,56.9382,57.0048,45700.0
2007-02-28 14:30:00,76.99,77.0,76.92,76.94,51800.0,56.9974,57.0048,56.9456,56.9604,51800.0
2007-02-28 14:35:00,76.94,77.04,76.92,76.96,51800.0,56.9604,57.0345,56.9456,56.9752,51800.0
2007-02-28 14:40:00,76.96,77.02,76.96,76.98,25800.0,56.9752,57.0197,56.9752,56.99,25800.0
2007-02-28 14:45:00,77.0,77.04,76.92,77.01,42400.0,57.0048,57.0345,56.9456,57.0122,42400.0
2007-02-28 14:50:00,77.01,77.01,76.91,76.95,41300.0,57.0122,57.0122,56.9382,56.9678,41300.0
2007-02-28 14:55:00,76.95,77.06,76.94,77.05,39500.0,56.9678,57.0493,56.9604,57.0419,39500.0
2007-02-28 15:00:00,77.04,77.13,77.04,77.13,40200.0,57.0345,57.1011,57.0345,57.1011,40200.0
2007-02-28 15:05:00,77.13,77.17,77.04,77.05,55100.0,57.1011,57.1307,57.0345,57.0419,55100.0
2007-02-28 15:10:00,77.05,77.22,77.05,77.15,56400.0,57.0419,57.1677,57.0419,57.1159,56400.0
2007-02-28 15:15:00,77.15,77.27,77.12,77.26,41800.0,57.1159,57.2047,57.0937,57.1973,41800.0
2007-02-28 15:20:00,77.25,77.3,77.24,77.25,32700.0,57.1899,57.2269,57.1825,57.1899,32700.0
2007-02-28 15:25:00,77.26,77.35,77.25,77.31,37600.0,57.1973,57.264,57.1899,57.2343,37600.0
2007-02-28 15:30:00,77.31,77.33,77.25,77.27,43200.0,57.2343,57.2492,57.1899,57.2047,43200.0
2007-02-28 15:35:00,77.28,77.39,77.26,77.32,49900.0,57.2121,57.2936,57.1973,57.2417,49900.0
2007-02-28 15:40:00,77.32,77.32,77.1,77.1,62900.0,57.2417,57.2417,57.0789,57.0789,62900.0
2007-02-28 15:45:00,77.13,77.14,77.06,77.08,92900.0,57.1011,57.1085,57.0493,57.0641,92900.0
2007-02-28 15:50:00,77.06,77.16,77.01,77.14,68100.0,57.0493,57.1233,57.0122,57.1085,68100.0
2007-02-28 15:55:00,77.13,77.16,77.02,77.03,74800.0,57.1011,57.1233,57.0197,57.0271,74800.0
2007-03-01 09:30:00,75.35,76.23,75.0,75.15,131400.0,55.7833,56.4348,55.5242,55.6352,131400.0
2007-03-01 09:35:00,75.15,75.93,75.0,75.48,65500.0,55.6352,56.2127,55.5242,55.8796,65500.0
2007-03-01 09:40:00,75.51,75.88,75.2,75.3,52200.0,55.9018,56.1757,55.6723,55.7463,52200.0
2007-03-01 09:45:00,75.3,75.47,75.06,75.33,71600.0,55.7463,55.8722,55.5686,55.7685,71600.0
2007-03-01 09:50:00,75.35,75.73,75.2,75.63,53800.0,55.7833,56.0646,55.6723,55.9906,53800.0
2007-03-01 09:55:00,75.63,76.07,75.25,75.64,63400.0,55.9906,56.3163,55.7093,55.998,63400.0
2007-03-01 10:00:00,75.61,76.28,75.41,75.65,91400.0,55.9758,56.4718,55.8277,56.0054,91400.0
2007-03-01 10:05:00,75.62,76.5,75.5,75.71,60000.0,55.9832,56.6347,55.8944,56.0498,60000.0
2007-03-01 10:10:00,75.71,76.16,75.71,76.11,76400.0,56.0498,56.383,56.0498,56.346,76400.0
2007-03-01 10:15:00,76.04,76.35,75.5,76.25,97600.0,56.2941,56.5236,55.8944,56.4496,97600.0
2007-03-01 10:20:00,76.27,76.42,75.52,75.84,75900.0,56.4644,56.5755,55.9092,56.1461,75900.0
2007-03-01 10:25:00,75.83,76.07,75.65,76.01,69200.0,56.1387,56.3163,56.0054,56.2719,69200.0
2007-03-01 10:30:00,75.99,76.33,75.9,75.97,75200.0,56.2571,56.5088,56.1905,56.2423,75200.0
2007-03-01 10:35:00,76.01,76.36,75.93,76.22,45800.0,56.2719,56.531,56.2127,56.4274,45800.0
2007-03-01 10:40:00,76.24,76.72,75.73,76.66,62600.0,56.4422,56.7976,56.0646,56.7531,62600.0
2007-03-01 10:45:00,76.67,76.69,75.75,76.47,54300.0,56.7605,56.7753,56.0794,56.6125,54300.0
2007-03-01 10:50:00,76.45,76.66,75.96,76.12,38400.0,56.5977,56.7531,56.2349,56.3534,38400.0
2007-03-01 10:55:00,76.63,76.75,75.96,76.13,57800.0,56.7309,56.8198,56.2349,56.3608,57800.0
2007-03-01 11:00:00,76.13,76.57,76.08,76.33,92300.0,56.3608,56.6865,56.3237,56.5088,92300.0
2007-03-01 11:05:00,76.35,76.69,76.17,76.24,60600.0,56.5236,56.7753,56.3904,56.4422,60600.0
2007-03-01 11:10:00,76.33,76.47,76.22,76.41,56500.0,56.5088,56.6125,56.4274,56.5681,56500.0
2007-03-01 11:15:00,76.4,76.75,76.39,76.67,43800.0,56.5607,56.8198,56.5532,56.7605,43800.0
2007-03-01 11:20:00,76.64,76.76,76.44,76.73,48100.0,56.7383,56.8272,56.5903,56.805,48100.0
2007-03-01 11:25:00,76.51,76.9,76.2,76.88,65800.0,56.6421,56.9308,56.4126,56.916,65800.0
2007-03-01 11:30:00,76.89,77.17,76.21,77.12,71000.0,56.9234,57.1307,56.42,57.0937,71000.0
2007-03-01 11:35:00,76.39,77.12,76.37,76.98,48600.0,56.5532,57.0937,56.5384,56.99,48600.0
2007-03-01 11:40:00,76.98,77.08,76.64,77.0,37700.0,56.99,57.0641,56.7383,57.0048,37700.0
2007-03-01 11:45:00,77.0,77.15,76.69,77.03,56000.0,57.0048,57.1159,56.7753,57.0271,56000.0
2007-03-01 11:50:00,77.02,77.17,76.94,76.94,59300.0,57.0197,57.1307,56.9604,56.9604,59300.0
2007-03-01 11:55:00,76.93,77.07,76.8,77.07,51800.0,56.953,57.0567,56.8568,57.0567,51800.0
2007-03-01 12:00:00,77.05,77.16,76.98,77.05,41600.0,57.0419,57.1233,56.99,57.0419,41600.0
2007-03-01 12:05:00,77.04,77.09,76.85,76.97,27200.0,57.0345,57.0715,56.8938,56.9826,27200.0
2007-03-01 12:10:00,77.0,77.09,76.93,77.0,22600.0,57.0048,57.0715,56.953,57.0048,22600.0
2007-03-01 12:15:00,77.02,77.02,76.83,76.83,24700.0,57.0197,57.0197,56.879,56.879,24700.0
2007-03-01 12:20:00,76.83,76.98,76.8,76.97,27300.0,56.879,56.99,56.8568,56.9826,27300.0
2007-03-01 12:25:00,76.98,76.98,76.88,76.9,10600.0,56.99,56.99,56.916,56.9308,10600.0
2007-03-01 12:30:00,76.88,76.88,76.74,76.75,18400.0,56.916,56.916,56.8124,56.8198,18400.0
2007-03-01 12:35:00,76.74,76.76,76.72,76.76,9300.0,56.8124,56.8272,56.7976,56.8272,9300.0
2007-03-01 12:40:00,76.77,76.95,76.77,76.88,23000.0,56.8346,56.9678,56.8346,56.916,23000.0
2007-03-01 12:45:00,76.87,77.05,76.87,77.03,16900.0,56.9086,57.0419,56.9086,57.0271,16900.0
2007-03-01 12:50:00,77.03,77.08,77.02,77.02,8000.0,57.0271,57.0641,57.0197,57.0197,8000.0
2007-03-01 12:55:00,77.03,77.07,77.02,77.03,5400.0,57.0271,57.0567,57.0197,57.0271,5400.0
2007-03-01 13:00:00,77.02,77.1,76.88,77.09,35300.0,57.0197,57.0789,56.916,57.0715,35300.0
2007-03-01 13:05:00,77.09,77.1,76.8,76.81,52100.0,57.0715,57.0789,56.8568,56.8642,52100.0
2007-03-01 13:10:00,76.82,76.9,76.76,76.8,32300.0,56.8716,56.9308,56.8272,56.8568,32300.0
2007-03-01 13:15:00,76.79,76.8,76.75,76.75,16500.0,56.8494,56.8568,56.8198,56.8198,16500.0
2007-03-01 13:20:00,76.75,76.8,76.75,76.77,10800.0,56.8198,56.8568,56.8198,56.8346,10800.0
2007-03-01 13:25:00,76.76,76.79,76.73,76.79,16500.0,56.8272,56.8494,56.805,56.8494,16500.0
2007-03-01 13:30:00,76.79,76.86,76.7,76.7,12600.0,56.8494,56.9012,56.7827,56.7827,12600.0
2007-03-01 13:35:00,76.7,76.72,76.57,76.61,18600.0,56.7827,56.7976,56.6865,56.7161,18600.0
2007-03-01 13:40:00,76.61,76.63,76.51,76.58,11600.0,56.7161,56.7309,56.6421,56.6939,11600.0
2007-03-01 13:45:00,76.57,76.76,76.57,76.76,13200.0,56.6865,56.8272,56.6865,56.8272,13200.0
2007-03-01 13:50:00,76.76,76.82,76.75,76.81,7800.0,56.8272,56.8716,56.8198,56.8642,7800.0
2007-03-01 13:55:00,76.81,76.92,76.77,76.87,18600.0,56.8642,56.9456,56.8346,56.9086,18600.0
2007-03-01 14:00:00,76.88,77.1,76.87,77.08,26300.0,56.916,57.0789,56.9086,57.0641,26300.0
2007-03-01 14:05:00,77.08,77.11,76.98,76.99,35600.0,57.0641,57.0863,56.99,56.9974,35600.0
2007-03-01 14:10:00,76.99,77.01,76.91,76.98,19400.0,56.9974,57.0122,56.9382,56.99,19400.0
2007-03-01 14:15:00,76.99,77.1,76.99,77.0,12500.0,56.9974,57.0789,56.9974,57.0048,12500.0
2007-03-01 14:20:00,77.01,77.05,76.9,76.97,17500.0,57.0122,57.0419,56.9308,56.9826,17500.0
2007-03-01 14:25:00,76.98,77.05,76.91,76.91,20700.0,56.99,57.0419,56.9382,56.9382,20700.0
2007-03-01 14:30:00,76.89,77.0,76.85,77.0,13700.0,56.9234,57.0048,56.8938,57.0048,13700.0
2007-03-01 14:35:00,76.98,77.2,76.98,77.18,28200.0,56.99,57.1529,56.99,57.1381,28200.0
2007-03-01 14:40:00,77.19,77.21,77.14,77.17,27200.0,57.1455,57.1603,57.1085,57.1307,27200.0
2007-03-01 14:45:00,77.17,77.23,77.15,77.19,29900.0,57.1307,57.1751,57.1159,57.1455,29900.0
2007-03-01 14:50:00,77.18,77.23,77.15,77.15,20500.0,57.1381,57.1751,57.1159,57.1159,20500.0
2007-03-01 14:55:00,77.15,77.23,77.09,77.18,24700.0,57.1159,57.1751,57.0715,57.1381,24700.0
2007-03-01 15:00:00,77.18,77.24,77.15,77.23,31900.0,57.1381,57.1825,57.1159,57.1751,31900.0
2007-03-01 15:05:00,77.23,77.35,77.2,77.23,30600.0,57.1751,57.264,57.1529,57.1751,30600.0
2007-03-01 15:10:00,77.24,77.38,77.23,77.32,25300.0,57.1825,57.2862,57.1751,57.2417,25300.0
2007-03-01 15:15:00,77.33,77.45,77.31,77.45,45100.0,57.2492,57.338,57.2343,57.338,45100.0
2007-03-01 15:20:00,77.45,77.46,77.1,77.13,79100.0,57.338,57.3454,57.0789,57.1011,79100.0
2007-03-01 15:25:00,77.13,77.23,77.07,77.22,42900.0,57.1011,57.1751,57.0567,57.1677,42900.0
2007-03-01 15:30:00,77.22,77.3,77.08,77.22,45900.0,57.1677,57.2269,57.0641,57.1677,45900.0
2007-03-01 15:35:00,77.22,77.24,77.12,77.19,43000.0,57.1677,57.1825,57.0937,57.1455,43000.0
2007-03-01 15:40:00,77.18,77.18,77.07,77.18,62600.0,57.1381,57.1381,57.0567,57.1381,62600.0
2007-03-01 15:45:00,77.17,77.19,77.07,77.14,62000.0,57.1307,57.1455,57.0567,57.1085,62000.0
2007-03-01 15:50:00,77.14,77.23,77.12,77.17,73900.0,57.1085,57.1751,57.0937,57.1307,73900.0
2007-03-01 15:55:00,77.16,77.2,77.14,77.15,82500.0,57.1233,57.1529,57.1085,57.1159,82500.0
2007-03-02 09:30:00,76.6,76.94,76.15,76.66,36600.0,56.7087,56.9604,56.3756,56.7531,36600.0
2007-03-02 09:35:00,76.67,76.83,76.5,76.53,26000.0,56.7605,56.879,56.6347,56.6569,26000.0
2007-03-02 09:40:00,76.53,76.92,76.52,76.71,36300.0,56.6569,56.9456,56.6495,56.7902,36300.0
2007-03-02 09:45:00,76.71,76.88,76.51,76.53,36600.0,56.7902,56.916,56.6421,56.6569,36600.0
2007-03-02 09:50:00,76.53,76.65,76.5,76.51,32900.0,56.6569,56.7457,56.6347,56.6421,32900.0
2007-03-02 09:55:00,76.51,76.55,76.42,76.45,25900.0,56.6421,56.6717,56.5755,56.5977,25900.0
2007-03-02 10:00:00,76.45,76.45,76.23,76.28,41500.0,56.5977,56.5977,56.4348,56.4718,41500.0
2007-03-02 10:05:00,76.28,76.38,76.21,76.26,52500.0,56.4718,56.5458,56.42,56.457,52500.0
2007-03-02 10:10:00,76.29,76.62,76.25,76.56,45600.0,56.4792,56.7235,56.4496,56.6791,45600.0
2007-03-02 10:15:00,76.55,76.9,76.48,76.84,58600.0,56.6717,56.9308,56.6199,56.8864,58600.0
2007-03-02 10:20:00,76.85,76.87,76.67,76.75,42100.0,56.8938,56.9086,56.7605,56.8198,42100.0
2007-03-02 10:25:00,76.76,76.76,76.67,76.71,40500.0,56.8272,56.8272,56.7605,56.7902,40500.0
2007-03-02 10:30:00,76.71,76.8,76.66,76.8,74100.0,56.7902,56.8568,56.7531,56.8568,74100.0
2007-03-02 10:35:00,76.81,76.9,76.81,76.88,28300.0,56.8642,56.9308,56.8642,56.916,28300.0
2007-03-02 10:40:00,76.86,77.05,76.83,76.97,41100.0,56.9012,57.0419,56.879,56.9826,41100.0
2007-03-02 10:45:00,76.96,77.1,76.83,77.09,29400.0,56.9752,57.0789,56.879,57.0715,29400.0
2007-03-02 10:50:00,77.1,77.17,77.05,77.06,30300.0,57.0789,57.1307,57.0419,57.0493,30300.0
2007-03-02 10:55:00,77.05,77.11,76.97,77.1,14600.0,57.0419,57.0863,56.9826,57.0789,14600.0
2007-03-02 11:00:00,77.1,77.1,76.94,76.97,21000.0,57.0789,57.0789,56.9604,56.9826,21000.0
2007-03-02 11:05:00,76.99,77.16,76.99,77.07,25000.0,56.9974,57.1233,56.9974,57.0567,25000.0
2007-03-02 11:10:00,77.07,77.25,77.03,77.22,25800.0,57.0567,57.1899,57.0271,57.1677,25800.0
2007-03-02 11:15:00,77.21,77.4,77.18,77.39,44900.0,57.1603,57.301,57.1381,57.2936,44900.0
2007-03-02 11:20:00,77.38,77.43,77.32,77.36,18300.0,57.2862,57.3232,57.2417,57.2714,18300.0
2007-03-02 11:25:00,77.36,77.37,77.24,77.25,11900.0,57.2714,57.2788,57.1825,57.1899,11900.0
2007-03-02 11:30:00,77.25,77.31,77.24,77.28,27000.0,57.1899,57.2343,57.1825,57.2121,27000.0
2007-03-02 11:35:00,77.28,77.34,77.25,77.26,21200.0,57.2121,57.2566,57.1899,57.1973,21200.0
2007-03-02 11:40:00,77.26,77.31,77.22,77.31,21300.0,57.1973,57.2343,57.1677,57.2343,21300.0
2007-03-02 11:45:00,77.3,77.37,77.23,77.33,22400.0,57.2269,57.2788,57.1751,57.2492,22400.0
2007-03-02 11:50:00,77.33,77.33,77.09,77.1,25600.0,57.2492,57.2492,57.0715,57.0789,25600.0
2007-03-02 11:55:00,77.08,77.08,76.99,77.0,23600.0,57.0641,57.0641,56.9974,57.0048,23600.0
2007-03-02 12:00:00,77.01,77.09,76.93,77.08,33000.0,57.0122,57.0715,56.953,57.0641,33000.0
2007-03-02 12:05:00,77.09,77.11,77.06,77.1,13900.0,57.0715,57.0863,57.0493,57.0789,13900.0
2007-03-02 12:10:00,77.08,77.09,76.94,76.95,28300.0,57.0641,57.0715,56.9604,56.9678,28300.0
2007-03-02 12:15:00,76.93,76.94,76.67,76.68,27200.0,56.953,56.9604,56.7605,56.7679,27200.0
2007-03-02 12:20:00,76.68,77.06,76.66,77.01,55400.0,56.7679,57.0493,56.7531,57.0122,55400.0
2007-03-02 12:25:00,77.0,77.0,76.69,76.69,36600.0,57.0048,57.0048,56.7753,56.7753,36600.0
2007-03-02 12:30:00,76.66,76.78,76.62,76.65,31500.0,56.7531,56.842,56.7235,56.7457,31500.0
2007-03-02 12:35:00,76.68,76.74,76.58,76.64,10200.0,56.7679,56.8124,56.6939,56.7383,10200.0
2007-03-02 12:40:00,76.64,76.64,76.28,76.32,18900.0,56.7383,56.7383,56.4718,56.5014,18900.0
2007-03-02 12:45:00,76.32,76.48,76.32,76.41,17100.0,56.5014,56.6199,56.5014,56.5681,17100.0
2007-03-02 12:50:00,76.41,76.62,76.41,76.62,13800.0,56.5681,56.7235,56.5681,56.7235,13800.0
2007-03-02 12:55:00,76.58,76.58,76.45,76.54,19700.0,56.6939,56.6939,56.5977,56.6643,19700.0
2007-03-02 13:00:00,76.55,76.59,76.48,76.56,22400.0,56.6717,56.7013,56.6199,56.6791,22400.0
2007-03-02 13:05:00,76.54,76.56,76.45,76.47,16500.0,56.6643,56.6791,56.5977,56.6125,16500.0
2007-03-02 13:10:00,76.48,76.62,76.45,76.62,35800.0,56.6199,56.7235,56.5977,56.7235,35800.0
2007-03-02 13:15:00,76.62,76.75,76.61,76.68,27600.0,56.7235,56.8198,56.7161,56.7679,27600.0
2007-03-02 13:20:00,76.68,76.75,76.62,76.63,42600.0,56.7679,56.8198,56.7235,56.7309,42600.0
2007-03-02 13:25:00,76.62,76.73,76.39,76.44,77300.0,56.7235,56.805,56.5532,56.5903,77300.0
2007-03-02 13:30:00,76.44,76.54,76.26,76.53,56200.0,56.5903,56.6643,56.457,56.6569,56200.0
2007-03-02 13:35:00,76.53,76.6,76.52,76.54,31300.0,56.6569,56.7087,56.6495,56.6643,31300.0
2007-03-02 13:40:00,76.53,76.54,76.34,76.43,79500.0,56.6569,56.6643,56.5162,56.5829,79500.0
2007-03-02 13:45:00,76.44,76.54,76.37,76.51,55100.0,56.5903,56.6643,56.5384,56.6421,55100.0
2007-03-02 13:50:00,76.48,76.49,76.3,76.39,69900.0,56.6199,56.6273,56.4866,56.5532,69900.0
2007-03-02 13:55:00,76.38,76.45,76.26,76.45,28300.0,56.5458,56.5977,56.457,56.5977,28300.0
2007-03-02 14:00:00,76.45,76.45,76.32,76.33,20000.0,56.5977,56.5977,56.5014,56.5088,20000.0
2007-03-02 14:05:00,76.3,76.39,76.25,76.36,21500.0,56.4866,56.5532,56.4496,56.531,21500.0
2007-03-02 14:10:00,76.38,76.42,76.34,76.36,37700.0,56.5458,56.5755,56.5162,56.531,37700.0
2007-03-02 14:15:00,76.36,76.39,76.22,76.38,38100.0,56.531,56.5532,56.4274,56.5458,38100.0
2007-03-02 14:20:00,76.35,76.42,76.32,76.35,36100.0,56.5236,56.5755,56.5014,56.5236,36100.0
2007-03-02 14:25:00,76.35,76.38,76.35,76.35,46300.0,56.5236,56.5458,56.5236,56.5236,46300.0
2007-03-02 14:30:00,76.35,76.38,76.34,76.34,33800.0,56.5236,56.5458,56.5162,56.5162,33800.0
2007-03-02 14:35:00,76.34,76.45,76.34,76.45,41600.0,56.5162,56.5977,56.5162,56.5977,41600.0
2007-03-02 14:40:00,76.46,76.5,76.41,76.44,41100.0,56.6051,56.6347,56.5681,56.5903,41100.0
2007-03-02 14:45:00,76.44,76.57,76.44,76.54,84600.0,56.5903,56.6865,56.5903,56.6643,84600.0
2007-03-02 14:50:00,76.53,76.56,76.5,76.55,29300.0,56.6569,56.6791,56.6347,56.6717,29300.0
2007-03-02 14:55:00,76.54,76.63,76.49,76.63,64000.0,56.6643,56.7309,56.6273,56.7309,64000.0
2007-03-02 15:00:00,76.62,76.79,76.62,76.78,56800.0,56.7235,56.8494,56.7235,56.842,56800.0
2007-03-02 15:05:00,76.77,76.78,76.7,76.72,75800.0,56.8346,56.842,56.7827,56.7976,75800.0
2007-03-02 15:10:00,76.71,76.84,76.7,76.84,63500.0,56.7902,56.8864,56.7827,56.8864,63500.0
2007-03-02 15:15:00,76.83,76.88,76.8,76.8,34900.0,56.879,56.916,56.8568,56.8568,34900.0
2007-03-02 15:20:00,76.81,76.86,76.79,76.84,35600.0,56.8642,56.9012,56.8494,56.8864,35600.0
2007-03-02 15:25:00,76.83,76.83,76.78,76.79,30800.0,56.879,56.879,56.842,56.8494,30800.0
2007-03-02 15:30:00,76.78,76.88,76.75,76.86,60400.0,56.842,56.916,56.8198,56.9012,60400.0
2007-03-02 15:35:00,76.86,76.98,76.86,76.98,76100.0,56.9012,56.99,56.9012,56.99,76100.0
2007-03-02 15:40:00,76.98,77.0,76.91,76.91,67100.0,56.99,57.0048,56.9382,56.9382,67100.0
2007-03-02 15:45:00,76.91,77.07,76.9,77.05,78800.0,56.9382,57.0567,56.9308,57.0419,78800.0
2007-03-02 15:50:00,77.04,77.05,76.95,76.97,128000.0,57.0345,57.0419,56.9678,56.9826,128000.0
2007-03-02 15:55:00,76.97,77.01,76.82,76.82,106300.0,56.9826,57.0122,56.8716,56.8716,106300.0
2007-03-05 09:30:00,76.0,77.24,75.25,75.26,153800.0,56.2645,57.1825,55.7093,55.7167,153800.0
2007-03-05 09:35:00,75.26,75.71,75.23,75.32,202600.0,55.7167,56.0498,55.6945,55.7611,202600.0
2007-03-05 09:40:00,75.32,75.34,75.16,75.2,106800.0,55.7611,55.7759,55.6427,55.6723,106800.0
2007-03-05 09:45:00,75.2,75.21,74.55,74.91,180200.0,55.6723,55.6797,55.1911,55.4576,180200.0
2007-03-05 09:50:00,74.9,75.15,74.86,75.1,126100.0,55.4502,55.6352,55.4206,55.5982,126100.0
2007-03-05 09:55:00,75.1,75.15,75.06,75.1,59300.0,55.5982,55.6352,55.5686,55.5982,59300.0
2007-03-05 10:00:00,75.1,75.1,74.65,74.89,123600.0,55.5982,55.5982,55.2651,55.4428,123600.0
2007-03-05 10:05:00,74.93,75.1,74.86,74.91,63300.0,55.4724,55.5982,55.4206,55.4576,63300.0
2007-03-05 10:10:00,74.87,75.4,74.86,75.35,133600.0,55.428,55.8203,55.4206,55.7833,133600.0
2007-03-05 10:15:00,75.34,75.88,75.33,75.7,157100.0,55.7759,56.1757,55.7685,56.0424,157100.0
2007-03-05 10:20:00,75.71,75.73,75.5,75.57,69400.0,56.0498,56.0646,55.8944,55.9462,69400.0
2007-03-05 10:25:00,75.57,75.57,75.45,75.5,92800.0,55.9462,55.9462,55.8573,55.8944,92800.0
2007-03-05 10:30:00,75.51,75.52,75.41,75.48,39300.0,55.9018,55.9092,55.8277,55.8796,39300.0
2007-03-05 10:35:00,75.49,75.5,75.45,75.5,63800.0,55.887,55.8944,55.8573,55.8944,63800.0
2007-03-05 10:40:00,75.51,75.57,75.4,75.4,50800.0,55.9018,55.9462,55.8203,55.8203,50800.0
2007-03-05 10:45:00,75.41,75.59,75.41,75.57,42700.0,55.8277,55.961,55.8277,55.9462,42700.0
2007-03-05 10:50:00,75.57,75.58,75.49,75.52,48200.0,55.9462,55.9536,55.887,55.9092,48200.0
2007-03-05 10:55:00,75.53,75.63,75.49,75.55,39300.0,55.9166,55.9906,55.887,55.9314,39300.0
2007-03-05 11:00:00,75.55,75.75,75.49,75.55,46400.0,55.9314,56.0794,55.887,55.9314,46400.0
2007-03-05 11:05:00,75.56,75.61,75.43,75.61,34200.0,55.9388,55.9758,55.8425,55.9758,34200.0
2007-03-05 11:10:00,75.59,75.64,75.49,75.62,67300.0,55.961,55.998,55.887,55.9832,67300.0
2007-03-05 11:15:00,75.64,75.7,75.59,75.69,34300.0,55.998,56.0424,55.961,56.035,34300.0
2007-03-05 11:20:00,75.67,75.7,75.52,75.7,46400.0,56.0202,56.0424,55.9092,56.0424,46400.0
2007-03-05 11:25:00,75.7,75.77,75.59,75.62,40600.0,56.0424,56.0942,55.961,55.9832,40600.0
2007-03-05 11:30:00,75.63,75.63,75.44,75.45,22500.0,55.9906,55.9906,55.8499,55.8573,22500.0
2007-03-05 11:35:00,75.45,75.51,75.38,75.5,64900.0,55.8573,55.9018,55.8055,55.8944,64900.0
2007-03-05 11:40:00,75.5,75.5,75.37,75.4,48500.0,55.8944,55.8944,55.7981,55.8203,48500.0
2007-03-05 11:45:00,75.38,75.39,75.25,75.25,40000.0,55.8055,55.8129,55.7093,55.7093,40000.0
2007-03-05 11:50:00,75.25,75.35,75.15,75.16,89100.0,55.7093,55.7833,55.6352,55.6427,89100.0
2007-03-05 11:55:00,75.15,75.15,75.02,75.04,54900.0,55.6352,55.6352,55.539,55.5538,54900.0
2007-03-05 12:00:00,75.04,75.06,74.96,74.97,70200.0,55.5538,55.5686,55.4946,55.502,70200.0
2007-03-05 12:05:00,74.96,74.96,74.9,74.93,25500.0,55.4946,55.4946,55.4502,55.4724,25500.0
2007-03-05 12:10:00,74.94,75.04,74.93,75.03,36900.0,55.4798,55.5538,55.4724,55.5464,36900.0
2007-03-05 12:15:00,75.04,75.1,75.03,75.07,31800.0,55.5538,55.5982,55.5464,55.576,31800.0
2007-03-05 12:20:00,75.07,75.21,75.04,75.2,33200.0,55.576,55.6797,55.5538,55.6723,33200.0
2007-03-05 12:25:00,75.2,75.22,75.09,75.09,18900.0,55.6723,55.6871,55.5908,55.5908,18900.0
2007-03-05 12:30:00,75.09,75.09,74.99,75.04,47600.0,55.5908,55.5908,55.5168,55.5538,47600.0
2007-03-05 12:35:00,75.04,75.08,74.91,74.91,24500.0,55.5538,55.5834,55.4576,55.4576,24500.0
2007-03-05 12:40:00,74.9,75.15,74.9,75.15,19200.0,55.4502,55.6352,55.4502,55.6352,19200.0
2007-03-05 12:45:00,75.14,75.27,75.08,75.22,37600.0,55.6278,55.7241,55.5834,55.6871,37600.0
2007-03-05 12:50:00,75.22,75.22,75.1,75.1,12500.0,55.6871,55.6871,55.5982,55.5982,12500.0
2007-03-05 12:55:00,75.09,75.09,74.95,75.01,16400.0,55.5908,55.5908,55.4872,55.5316,16400.0
2007-03-05 13:00:00,75.01,75.01,74.92,74.94,23400.0,55.5316,55.5316,55.465,55.4798,23400.0
2007-03-05 13:05:00,74.95,74.95,74.84,74.84,45600.0,55.4872,55.4872,55.4057,55.4057,45600.0
2007-03-05 13:10:00,74.84,74.9,74.8,74.88,38200.0,55.4057,55.4502,55.3761,55.4354,38200.0
2007-03-05 13:15:00,74.9,74.92,74.88,74.88,16900.0,55.4502,55.465,55.4354,55.4354,16900.0
2007-03-05 13:20:00,74.88,75.03,74.88,75.01,48700.0,55.4354,55.5464,55.4354,55.5316,48700.0
2007-03-05 13:25:00,75.02,75.05,74.93,75.05,24300.0,55.539,55.5612,55.4724,55.5612,24300.0
2007-03-05 13:30:00,75.05,75.17,75.05,75.17,24200.0,55.5612,55.6501,55.5612,55.6501,24200.0
2007-03-05 13:35:00,75.16,75.19,75.1,75.19,21700.0,55.6427,55.6649,55.5982,55.6649,21700.0
2007-03-05 13:40:00,75.19,75.36,75.18,75.35,35000.0,55.6649,55.7907,55.6575,55.7833,35000.0
2007-03-05 13:45:00,75.37,75.47,75.37,75.47,40000.0,55.7981,55.8722,55.7981,55.8722,40000.0
2007-03-05 13:50:00,75.46,75.47,75.36,75.36,21500.0,55.8647,55.8722,55.7907,55.7907,21500.0
2007-03-05 13:55:00,75.37,75.41,75.3,75.33,45100.0,55.7981,55.8277,55.7463,55.7685,45100.0
2007-03-05 14:00:00,75.33,75.45,75.25,75.25,68500.0,55.7685,55.8573,55.7093,55.7093,68500.0
2007-03-05 14:05:00,75.27,75.38,75.23,75.35,49400.0,55.7241,55.8055,55.6945,55.7833,49400.0
2007-03-05 14:10:00,75.36,75.4,75.05,75.06,54900.0,55.7907,55.8203,55.5612,55.5686,54900.0
2007-03-05 14:15:00,75.05,75.06,74.9,74.9,27800.0,55.5612,55.5686,55.4502,55.4502,27800.0
2007-03-05 14:20:00,74.91,74.97,74.9,74.95,39100.0,55.4576,55.502,55.4502,55.4872,39100.0
2007-03-05 14:25:00,74.94,74.98,74.83,74.83,42700.0,55.4798,55.5094,55.3983,55.3983,42700.0
2007-03-05 14:30:00,74.84,74.84,74.68,74.71,58700.0,55.4057,55.4057,55.2873,55.3095,58700.0
2007-03-05 14:35:00,74.71,74.91,74.71,74.87,36900.0,55.3095,55.4576,55.3095,55.428,36900.0
2007-03-05 14:40:00,74.89,74.9,74.86,74.86,20200.0,55.4428,55.4502,55.4206,55.4206,20200.0
2007-03-05 14:45:00,74.88,74.99,74.85,74.98,27000.0,55.4354,55.5168,55.4132,55.5094,27000.0
2007-03-05 14:50:00,74.98,74.99,74.95,74.97,23000.0,55.5094,55.5168,55.4872,55.502,23000.0
2007-03-05 14:55:00,74.97,75.04,74.97,75.0,41200.0,55.502,55.5538,55.502,55.5242,41200.0
2007-03-05 15:00:00,74.99,75.0,74.84,74.86,21200.0,55.5168,55.5242,55.4057,55.4206,21200.0
2007-03-05 15:05:00,74.85,74.85,74.76,74.79,79300.0,55.4132,55.4132,55.3465,55.3687,79300.0
2007-03-05 15:10:00,74.78,74.78,74.66,74.73,47000.0,55.3613,55.3613,55.2725,55.3243,47000.0
2007-03-05 15:15:00,74.73,74.75,74.7,74.7,22800.0,55.3243,55.3391,55.3021,55.3021,22800.0
2007-03-05 15:20:00,74.71,74.75,74.6,74.71,79900.0,55.3095,55.3391,55.2281,55.3095,79900.0
2007-03-05 15:25:00,74.74,75.5,74.73,75.21,183300.0,55.3317,55.8944,55.3243,55.6797,183300.0
2007-03-05 15:30:00,75.19,75.2,74.92,74.93,50200.0,55.6649,55.6723,55.465,55.4724,50200.0
2007-03-05 15:35:00,74.93,74.96,74.83,74.83,42000.0,55.4724,55.4946,55.3983,55.3983,42000.0
2007-03-05 15:40:00,74.82,74.83,74.69,74.69,42900.0,55.3909,55.3983,55.2947,55.2947,42900.0
2007-03-05 15:45:00,74.7,74.7,74.58,74.59,73000.0,55.3021,55.3021,55.2133,55.2207,73000.0
2007-03-05 15:50:00,74.59,74.59,74.4,74.53,180000.0,55.2207,55.2207,55.08,55.1762,180000.0
2007-03-05 15:55:00,74.51,74.52,74.25,74.27,137000.0,55.1614,55.1688,54.969,54.9838,137000.0
2007-03-06 09:30:00,76.0,76.3,75.15,75.5,193700.0,56.2645,56.4866,55.6352,55.8944,193700.0
2007-03-06 09:35:00,75.54,75.99,75.3,75.45,52000.0,55.924,56.2571,55.7463,55.8573,52000.0
2007-03-06 09:40:00,75.46,76.0,75.46,75.6,42200.0,55.8647,56.2645,55.8647,55.9684,42200.0
2007-03-06 09:45:00,75.6,75.74,75.31,75.41,73500.0,55.9684,56.072,55.7537,55.8277,73500.0
2007-03-06 09:50:00,75.4,75.4,75.1,75.17,53200.0,55.8203,55.8203,55.5982,55.6501,53200.0
2007-03-06 09:55:00,75.17,75.4,75.01,75.34,59400.0,55.6501,55.8203,55.5316,55.7759,59400.0
2007-03-06 10:00:00,75.31,75.5,75.03,75.12,57200.0,55.7537,55.8944,55.5464,55.613,57200.0
2007-03-06 10:05:00,75.09,75.5,74.96,74.98,29600.0,55.5908,55.8944,55.4946,55.5094,29600.0
2007-03-06 10:10:00,75.0,75.15,74.93,75.04,37100.0,55.5242,55.6352,55.4724,55.5538,37100.0
2007-03-06 10:15:00,75.03,75.05,74.86,74.94,44400.0,55.5464,55.5612,55.4206,55.4798,44400.0
2007-03-06 10:20:00,74.95,75.11,74.92,74.99,34000.0,55.4872,55.6056,55.465,55.5168,34000.0
2007-03-06 10:25:00,75.0,75.13,75.0,75.12,17100.0,55.5242,55.6204,55.5242,55.613,17100.0
2007-03-06 10:30:00,75.09,75.16,74.95,74.98,42000.0,55.5908,55.6427,55.4872,55.5094,42000.0
2007-03-06 10:35:00,75.01,75.05,74.94,74.96,24200.0,55.5316,55.5612,55.4798,55.4946,24200.0
2007-03-06 10:40:00,74.96,74.96,74.79,74.89,41100.0,55.4946,55.4946,55.3687,55.4428,41100.0
2007-03-06 10:45:00,74.88,74.89,74.69,74.78,25100.0,55.4354,55.4428,55.2947,55.3613,25100.0
2007-03-06 10:50:00,74.79,74.94,74.78,74.94,42300.0,55.3687,55.4798,55.3613,55.4798,42300.0
2007-03-06 10:55:00,74.92,74.92,74.84,74.9,44000.0,55.465,55.465,55.4057,55.4502,44000.0
2007-03-06 11:00:00,74.89,74.95,74.89,74.93,45000.0,55.4428,55.4872,55.4428,55.4724,45000.0
2007-03-06 11:05:00,74.93,74.94,74.89,74.92,31300.0,55.4724,55.4798,55.4428,55.465,31300.0
2007-03-06 11:10:00,74.91,75.05,74.87,75.01,59500.0,55.4576,55.5612,55.428,55.5316,59500.0
2007-03-06 11:15:00,74.98,74.98,74.85,74.96,26000.0,55.5094,55.5094,55.4132,55.4946,26000.0
2007-03-06 11:20:00,74.95,75.0,74.92,74.97,21700.0,55.4872,55.5242,55.465,55.502,21700.0
2007-03-06 11:25:00,74.98,75.06,74.93,75.06,29300.0,55.5094,55.5686,55.4724,55.5686,29300.0
2007-03-06 11:30:00,75.06,75.12,75.06,75.07,23900.0,55.5686,55.613,55.5686,55.576,23900.0
2007-03-06 11:35:00,75.07,75.08,75.0,75.04,15900.0,55.576,55.5834,55.5242,55.5538,15900.0
2007-03-06 11:40:00,75.03,75.3,75.02,75.27,42800.0,55.5464,55.7463,55.539,55.7241,42800.0
2007-03-06 11:45:00,75.28,75.31,75.09,75.1,19800.0,55.7315,55.7537,55.5908,55.5982,19800.0
2007-03-06 11:50:00,75.1,75.19,75.06,75.06,28900.0,55.5982,55.6649,55.5686,55.5686,28900.0
2007-03-06 11:55:00,75.06,75.15,75.03,75.14,21900.0,55.5686,55.6352,55.5464,55.6278,21900.0
2007-03-06 12:00:00,75.14,75.3,75.14,75.3,24800.0,55.6278,55.7463,55.6278,55.7463,24800.0
2007-03-06 12:05:00,75.3,75.31,75.18,75.26,23600.0,55.7463,55.7537,55.6575,55.7167,23600.0
2007-03-06 12:10:00,75.26,75.33,75.19,75.24,29700.0,55.7167,55.7685,55.6649,55.7019,29700.0
2007-03-06 12:15:00,75.24,75.25,75.16,75.22,17600.0,55.7019,55.7093,55.6427,55.6871,17600.0
2007-03-06 12:20:00,75.23,75.23,75.16,75.16,16300.0,55.6945,55.6945,55.6427,55.6427,16300.0
2007-03-06 12:25:00,75.16,75.17,75.13,75.17,18000.0,55.6427,55.6501,55.6204,55.6501,18000.0
2007-03-06 12:30:00,75.17,75.34,75.17,75.32,19900.0,55.6501,55.7759,55.6501,55.7611,19900.0
2007-03-06 12:35:00,75.31,75.31,75.22,75.27,24400.0,55.7537,55.7537,55.6871,55.7241,24400.0
2007-03-06 12:40:00,75.26,75.29,75.23,75.29,13300.0,55.7167,55.7389,55.6945,55.7389,13300.0
2007-03-06 12:45:00,75.28,75.32,75.24,75.29,14300.0,55.7315,55.7611,55.7019,55.7389,14300.0
2007-03-06 12:50:00,75.29,75.29,75.26,75.29,8200.0,55.7389,55.7389,55.7167,55.7389,8200.0
2007-03-06 12:55:00,75.28,75.29,75.23,75.27,27200.0,55.7315,55.7389,55.6945,55.7241,27200.0
2007-03-06 13:00:00,75.27,75.31,75.22,75.31,25100.0,55.7241,55.7537,55.6871,55.7537,25100.0
2007-03-06 13:05:00,75.31,75.32,75.25,75.3,21200.0,55.7537,55.7611,55.7093,55.7463,21200.0
2007-03-06 13:10:00,75.28,75.29,75.27,75.27,9000.0,55.7315,55.7389,55.7241,55.7241,9000.0
2007-03-06 13:15:00,75.27,75.28,75.24,75.25,19800.0,55.7241,55.7315,55.7019,55.7093,19800.0
2007-03-06 13:20:00,75.25,75.27,75.23,75.27,21000.0,55.7093,55.7241,55.6945,55.7241,21000.0
2007-03-06 13:25:00,75.27,75.3,75.27,75.29,6400.0,55.7241,55.7463,55.7241,55.7389,6400.0
2007-03-06 13:30:00,75.3,75.44,75.27,75.44,24300.0,55.7463,55.8499,55.7241,55.8499,24300.0
2007-03-06 13:35:00,75.45,75.49,75.4,75.47,19000.0,55.8573,55.887,55.8203,55.8722,19000.0
2007-03-06 13:40:00,75.47,75.59,75.42,75.59,25300.0,55.8722,55.961,55.8351,55.961,25300.0
2007-03-06 13:45:00,75.59,75.65,75.51,75.53,26900.0,55.961,56.0054,55.9018,55.9166,26900.0
2007-03-06 13:50:00,75.53,75.53,75.5,75.5,28000.0,55.9166,55.9166,55.8944,55.8944,28000.0
2007-03-06 13:55:00,75.5,75.5,75.48,75.49,27800.0,55.8944,55.8944,55.8796,55.887,27800.0
2007-03-06 14:00:00,75.49,75.52,75.48,75.5,39700.0,55.887,55.9092,55.8796,55.8944,39700.0
2007-03-06 14:05:00,75.5,75.68,75.45,75.6,34800.0,55.8944,56.0276,55.8573,55.9684,34800.0
2007-03-06 14:10:00,75.6,75.62,75.56,75.58,33500.0,55.9684,55.9832,55.9388,55.9536,33500.0
2007-03-06 14:15:00,75.57,75.7,75.57,75.7,30200.0,55.9462,56.0424,55.9462,56.0424,30200.0
2007-03-06 14:20:00,75.7,75.77,75.6,75.77,30900.0,56.0424,56.0942,55.9684,56.0942,30900.0
2007-03-06 14:25:00,75.77,75.83,75.7,75.75,37200.0,56.0942,56.1387,56.0424,56.0794,37200.0
2007-03-06 14:30:00,75.74,75.74,75.63,75.63,19200.0,56.072,56.072,55.9906,55.9906,19200.0
2007-03-06 14:35:00,75.63,75.64,75.59,75.63,20900.0,55.9906,55.998,55.961,55.9906,20900.0
2007-03-06 14:40:00,75.62,75.76,75.62,75.76,16000.0,55.9832,56.0868,55.9832,56.0868,16000.0
2007-03-06 14:45:00,75.77,75.8,75.72,75.79,18500.0,56.0942,56.1165,56.0572,56.1091,18500.0
2007-03-06 14:50:00,75.79,75.79,75.65,75.65,16800.0,56.1091,56.1091,56.0054,56.0054,16800.0
2007-03-06 14:55:00,75.64,75.76,75.64,75.76,29500.0,55.998,56.0868,55.998,56.0868,29500.0
2007-03-06 15:00:00,75.75,75.8,75.73,75.79,20800.0,56.0794,56.1165,56.0646,56.1091,20800.0
2007-03-06 15:05:00,75.79,76.0,75.78,76.0,54400.0,56.1091,56.2645,56.1017,56.2645,54400.0
2007-03-06 15:10:00,76.0,76.12,75.99,76.12,84200.0,56.2645,56.3534,56.2571,56.3534,84200.0
2007-03-06 15:15:00,76.12,76.13,76.04,76.09,46900.0,56.3534,56.3608,56.2941,56.3312,46900.0
2007-03-06 15:20:00,76.1,76.12,76.06,76.07,22900.0,56.3386,56.3534,56.3089,56.3163,22900.0
2007-03-06 15:25:00,76.07,76.07,75.98,76.01,34300.0,56.3163,56.3163,56.2497,56.2719,34300.0
2007-03-06 15:30:00,75.99,76.0,75.95,75.96,35200.0,56.2571,56.2645,56.2275,56.2349,35200.0
2007-03-06 15:35:00,75.97,75.98,75.93,75.93,25800.0,56.2423,56.2497,56.2127,56.2127,25800.0
2007-03-06 15:40:00,75.92,75.93,75.82,75.85,48000.0,56.2053,56.2127,56.1313,56.1535,48000.0
2007-03-06 15:45:00,75.85,75.85,75.77,75.79,26100.0,56.1535,56.1535,56.0942,56.1091,26100.0
2007-03-06 15:50:00,75.79,75.81,75.78,75.79,41100.0,56.1091,56.1239,56.1017,56.1091,41100.0
2007-03-06 15:55:00,75.79,75.8,75.75,75.75,56600.0,56.1091,56.1165,56.0794,56.0794,56600.0
2007-03-07 09:30:00,75.61,75.85,75.36,75.5,33000.0,55.9758,56.1535,55.7907,55.8944,33000.0
2007-03-07 09:35:00,75.53,75.8,75.44,75.63,52800.0,55.9166,56.1165,55.8499,55.9906,52800.0
2007-03-07 09:40:00,75.57,75.78,75.57,75.62,50400.0,55.9462,56.1017,55.9462,55.9832,50400.0
2007-03-07 09:45:00,75.62,75.65,75.56,75.56,32700.0,55.9832,56.0054,55.9388,55.9388,32700.0
2007-03-07 09:50:00,75.57,75.59,75.5,75.5,27700.0,55.9462,55.961,55.8944,55.8944,27700.0
2007-03-07 09:55:00,75.51,75.51,75.26,75.32,20400.0,55.9018,55.9018,55.7167,55.7611,20400.0
2007-03-07 10:00:00,75.34,75.43,75.26,75.43,29100.0,55.7759,55.8425,55.7167,55.8425,29100.0
2007-03-07 10:05:00,75.42,75.45,75.27,75.42,22100.0,55.8351,55.8573,55.7241,55.8351,22100.0
2007-03-07 10:10:00,75.41,75.46,75.35,75.37,13900.0,55.8277,55.8647,55.7833,55.7981,13900.0
2007-03-07 10:15:00,75.38,75.45,75.38,75.41,16300.0,55.8055,55.8573,55.8055,55.8277,16300.0
2007-03-07 10:20:00,75.41,75.5,75.25,75.32,50300.0,55.8277,55.8944,55.7093,55.7611,50300.0
2007-03-07 10:25:00,75.31,75.47,75.29,75.44,16500.0,55.7537,55.8722,55.7389,55.8499,16500.0
2007-03-07 10:30:00,75.47,75.64,75.33,75.49,25700.0,55.8722,55.998,55.7685,55.887,25700.0
2007-03-07 10:35:00,75.47,75.63,75.47,75.55,17000.0,55.8722,55.9906,55.8722,55.9314,17000.0
2007-03-07 10:40:00,75.56,75.57,75.48,75.52,9100.0,55.9388,55.9462,55.8796,55.9092,9100.0
2007-03-07 10:45:00,75.52,75.52,75.25,75.26,20500.0,55.9092,55.9092,55.7093,55.7167,20500.0
2007-03-07 10:50:00,75.27,75.34,75.25,75.3,28300.0,55.7241,55.7759,55.7093,55.7463,28300.0
2007-03-07 10:55:00,75.31,75.39,75.29,75.35,36500.0,55.7537,55.8129,55.7389,55.7833,36500.0
2007-03-07 11:00:00,75.33,75.34,75.24,75.25,34800.0,55.7685,55.7759,55.7019,55.7093,34800.0
2007-03-07 11:05:00,75.25,75.25,75.15,75.15,48800.0,55.7093,55.7093,55.6352,55.6352,48800.0
2007-03-07 11:10:00,75.16,75.2,75.04,75.12,58200.0,55.6427,55.6723,55.5538,55.613,58200.0
2007-03-07 11:15:00,75.19,75.24,75.14,75.17,22300.0,55.6649,55.7019,55.6278,55.6501,22300.0
2007-03-07 11:20:00,75.16,75.17,75.13,75.14,24100.0,55.6427,55.6501,55.6204,55.6278,24100.0
2007-03-07 11:25:00,75.13,75.18,75.13,75.14,13800.0,55.6204,55.6575,55.6204,55.6278,13800.0
2007-03-07 11:30:00,75.13,75.14,75.03,75.07,31800.0,55.6204,55.6278,55.5464,55.576,31800.0
2007-03-07 11:35:00,75.06,75.06,74.92,74.99,45500.0,55.5686,55.5686,55.465,55.5168,45500.0
2007-03-07 11:40:00,74.99,75.16,74.99,75.15,6400.0,55.5168,55.6427,55.5168,55.6352,6400.0
2007-03-07 11:45:00,75.15,75.16,75.02,75.02,13600.0,55.6352,55.6427,55.539,55.539,13600.0
2007-03-07 11:50:00,75.03,75.16,75.03,75.07,41700.0,55.5464,55.6427,55.5464,55.576,41700.0
2007-03-07 11:55:00,75.04,75.15,75.03,75.14,15600.0,55.5538,55.6352,55.5464,55.6278,15600.0
2007-03-07 12:00:00,75.15,75.2,75.14,75.15,22800.0,55.6352,55.6723,55.6278,55.6352,22800.0
2007-03-07 12:05:00,75.15,75.17,75.09,75.12,27200.0,55.6352,55.6501,55.5908,55.613,27200.0
2007-03-07 12:10:00,75.13,75.18,75.11,75.14,14400.0,55.6204,55.6575,55.6056,55.6278,14400.0
2007-03-07 12:15:00,75.13,75.14,75.07,75.1,17200.0,55.6204,55.6278,55.576,55.5982,17200.0
2007-03-07 12:20:00,75.1,75.13,75.09,75.1,11200.0,55.5982,55.6204,55.5908,55.5982,11200.0
2007-03-07 12:25:00,75.09,75.14,75.09,75.11,22700.0,55.5908,55.6278,55.5908,55.6056,22700.0
2007-03-07 12:30:00,75.1,75.16,75.1,75.16,18800.0,55.5982,55.6427,55.5982,55.6427,18800.0
2007-03-07 12:35:00,75.16,75.21,75.15,75.18,14000.0,55.6427,55.6797,55.6352,55.6575,14000.0
2007-03-07 12:40:00,75.17,75.19,75.16,75.18,7400.0,55.6501,55.6649,55.6427,55.6575,7400.0
2007-03-07 12:45:00,75.18,75.3,75.18,75.21,24600.0,55.6575,55.7463,55.6575,55.6797,24600.0
2007-03-07 12:50:00,75.23,75.29,75.22,75.24,15100.0,55.6945,55.7389,55.6871,55.7019,15100.0
2007-03-07 12:55:00,75.24,75.24,75.19,75.21,14900.0,55.7019,55.7019,55.6649,55.6797,14900.0
2007-03-07 13:00:00,75.2,75.2,75.13,75.13,7800.0,55.6723,55.6723,55.6204,55.6204,7800.0
2007-03-07 13:05:00,75.14,75.21,75.13,75.21,19200.0,55.6278,55.6797,55.6204,55.6797,19200.0
2007-03-07 13:10:00,75.22,75.24,75.19,75.22,13500.0,55.6871,55.7019,55.6649,55.6871,13500.0
2007-03-07 13:15:00,75.2,75.2,75.15,75.18,9200.0,55.6723,55.6723,55.6352,55.6575,9200.0
2007-03-07 13:20:00,75.19,75.28,75.18,75.27,15500.0,55.6649,55.7315,55.6575,55.7241,15500.0
2007-03-07 13:25:00,75.22,75.3,75.16,75.18,36100.0,55.6871,55.7463,55.6427,55.6575,36100.0
2007-03-07 13:30:00,75.17,75.31,75.17,75.3,11700.0,55.6501,55.7537,55.6501,55.7463,11700.0
2007-03-07 13:35:00,75.31,75.48,75.29,75.44,24600.0,55.7537,55.8796,55.7389,55.8499,24600.0
2007-03-07 13:40:00,75.44,75.46,75.42,75.45,12100.0,55.8499,55.8647,55.8351,55.8573,12100.0
2007-03-07 13:45:00,75.46,75.53,75.45,75.52,38700.0,55.8647,55.9166,55.8573,55.9092,38700.0
2007-03-07 13:50:00,75.54,75.61,75.51,75.55,38300.0,55.924,55.9758,55.9018,55.9314,38300.0
2007-03-07 13:55:00,75.55,75.56,75.53,75.54,12200.0,55.9314,55.9388,55.9166,55.924,12200.0
2007-03-07 14:00:00,75.53,75.56,75.4,75.41,30100.0,55.9166,55.9388,55.8203,55.8277,30100.0
2007-03-07 14:05:00,75.43,75.52,75.4,75.42,36600.0,55.8425,55.9092,55.8203,55.8351,36600.0
2007-03-07 14:10:00,75.42,75.42,75.27,75.29,29100.0,55.8351,55.8351,55.7241,55.7389,29100.0
2007-03-07 14:15:00,75.28,75.4,75.27,75.4,26600.0,55.7315,55.8203,55.7241,55.8203,26600.0
2007-03-07 14:20:00,75.4,75.55,75.34,75.36,22200.0,55.8203,55.9314,55.7759,55.7907,22200.0
2007-03-07 14:25:00,75.35,75.39,75.33,75.35,10300.0,55.7833,55.8129,55.7685,55.7833,10300.0
2007-03-07 14:30:00,75.36,75.41,75.31,75.39,40900.0,55.7907,55.8277,55.7537,55.8129,40900.0
2007-03-07 14:35:00,75.4,75.49,75.37,75.46,43600.0,55.8203,55.887,55.7981,55.8647,43600.0
2007-03-07 14:40:00,75.47,75.5,75.4,75.41,23700.0,55.8722,55.8944,55.8203,55.8277,23700.0
2007-03-07 14:45:00,75.4,75.5,75.39,75.49,7000.0,55.8203,55.8944,55.8129,55.887,7000.0
2007-03-07 14:50:00,75.49,75.49,75.39,75.43,30100.0,55.887,55.887,55.8129,55.8425,30100.0
2007-03-07 14:55:00,75.43,75.45,75.35,75.37,31700.0,55.8425,55.8573,55.7833,55.7981,31700.0
2007-03-07 15:00:00,75.36,75.5,75.35,75.5,34100.0,55.7907,55.8944,55.7833,55.8944,34100.0
2007-03-07 15:05:00,75.5,75.5,75.4,75.47,86700.0,55.8944,55.8944,55.8203,55.8722,86700.0
2007-03-07 15:10:00,75.47,75.47,75.35,75.38,24400.0,55.8722,55.8722,55.7833,55.8055,24400.0
2007-03-07 15:15:00,75.38,75.4,75.36,75.38,18200.0,55.8055,55.8203,55.7907,55.8055,18200.0
2007-03-07 15:20:00,75.38,75.38,75.3,75.33,56900.0,55.8055,55.8055,55.7463,55.7685,56900.0
2007-03-07 15:25:00,75.32,75.33,75.25,75.26,32100.0,55.7611,55.7685,55.7093,55.7167,32100.0
2007-03-07 15:30:00,75.25,75.26,75.12,75.18,53000.0,55.7093,55.7167,55.613,55.6575,53000.0
2007-03-07 15:35:00,75.17,75.24,75.17,75.17,25500.0,55.6501,55.7019,55.6501,55.6501,25500.0
2007-03-07 15:40:00,75.18,75.18,75.06,75.09,60700.0,55.6575,55.6575,55.5686,55.5908,60700.0
2007-03-07 15:45:00,75.08,75.08,74.97,75.0,91600.0,55.5834,55.5834,55.502,55.5242,91600.0
2007-03-07 15:50:00,75.0,75.08,74.95,74.95,50100.0,55.5242,55.5834,55.4872,55.4872,50100.0
2007-03-07 15:55:00,74.96,74.96,74.79,74.8,121900.0,55.4946,55.4946,55.3687,55.3761,121900.0
2007-03-08 09:30:00,75.61,76.03,75.5,75.87,43600.0,55.9758,56.2867,55.8944,56.1683,43600.0
2007-03-08 09:35:00,75.86,76.42,75.85,75.95,141800.0,56.1609,56.5755,56.1535,56.2275,141800.0
2007-03-08 09:40:00,75.96,76.19,75.94,76.18,81700.0,56.2349,56.4052,56.2201,56.3978,81700.0
2007-03-08 09:45:00,76.16,76.24,75.82,75.97,102200.0,56.383,56.4422,56.1313,56.2423,102200.0
2007-03-08 09:50:00,75.96,76.14,75.96,76.13,16900.0,56.2349,56.3682,56.2349,56.3608,16900.0
2007-03-08 09:55:00,76.13,76.15,76.08,76.11,17300.0,56.3608,56.3756,56.3237,56.346,17300.0
2007-03-08 10:00:00,76.1,76.14,76.04,76.13,58800.0,56.3386,56.3682,56.2941,56.3608,58800.0
2007-03-08 10:05:00,76.14,76.21,76.11,76.18,57500.0,56.3682,56.42,56.346,56.3978,57500.0
2007-03-08 10:10:00,76.17,76.21,76.05,76.21,41200.0,56.3904,56.42,56.3015,56.42,41200.0
2007-03-08 10:15:00,76.23,76.33,76.22,76.31,51200.0,56.4348,56.5088,56.4274,56.494,51200.0
2007-03-08 10:20:00,76.31,76.41,76.3,76.4,65900.0,56.494,56.5681,56.4866,56.5607,65900.0
2007-03-08 10:25:00,76.41,76.46,76.36,76.44,47200.0,56.5681,56.6051,56.531,56.5903,47200.0
2007-03-08 10:30:00,76.44,76.51,76.41,76.5,80800.0,56.5903,56.6421,56.5681,56.6347,80800.0
2007-03-08 10:35:00,76.5,76.77,76.5,76.73,45300.0,56.6347,56.8346,56.6347,56.805,45300.0
2007-03-08 10:40:00,76.73,76.74,76.45,76.46,35900.0,56.805,56.8124,56.5977,56.6051,35900.0
2007-03-08 10:45:00,76.48,76.57,76.44,76.46,35900.0,56.6199,56.6865,56.5903,56.6051,35900.0
2007-03-08 10:50:00,76.46,76.47,76.35,76.37,20700.0,56.6051,56.6125,56.5236,56.5384,20700.0
2007-03-08 10:55:00,76.36,76.37,76.33,76.35,32100.0,56.531,56.5384,56.5088,56.5236,32100.0
2007-03-08 11:00:00,76.35,76.35,76.3,76.31,26500.0,56.5236,56.5236,56.4866,56.494,26500.0
2007-03-08 11:05:00,76.31,76.33,76.27,76.28,27200.0,56.494,56.5088,56.4644,56.4718,27200.0
2007-03-08 11:10:00,76.27,76.31,76.26,76.3,85600.0,56.4644,56.494,56.457,56.4866,85600.0
2007-03-08 11:15:00,76.31,76.32,76.28,76.3,44800.0,56.494,56.5014,56.4718,56.4866,44800.0
2007-03-08 11:20:00,76.3,76.32,76.29,76.32,24600.0,56.4866,56.5014,56.4792,56.5014,24600.0
2007-03-08 11:25:00,76.34,76.42,76.34,76.41,10600.0,56.5162,56.5755,56.5162,56.5681,10600.0
2007-03-08 11:30:00,76.4,76.48,76.37,76.48,30400.0,56.5607,56.6199,56.5384,56.6199,30400.0
2007-03-08 11:35:00,76.48,76.67,76.48,76.63,90800.0,56.6199,56.7605,56.6199,56.7309,90800.0
2007-03-08 11:40:00,76.63,76.86,76.62,76.84,43100.0,56.7309,56.9012,56.7235,56.8864,43100.0
2007-03-08 11:45:00,76.84,76.96,76.78,76.96,45700.0,56.8864,56.9752,56.842,56.9752,45700.0
2007-03-08 11:50:00,76.96,76.98,76.8,76.8,35300.0,56.9752,56.99,56.8568,56.8568,35300.0
2007-03-08 11:55:00,76.8,76.86,76.76,76.86,109000.0,56.8568,56.9012,56.8272,56.9012,109000.0
2007-03-08 12:00:00,76.86,76.86,76.78,76.78,30300.0,56.9012,56.9012,56.842,56.842,30300.0
2007-03-08 12:05:00,76.79,76.96,76.75,76.95,39800.0,56.8494,56.9752,56.8198,56.9678,39800.0
2007-03-08 12:10:00,76.95,76.96,76.92,76.95,36000.0,56.9678,56.9752,56.9456,56.9678,36000.0
2007-03-08 12:15:00,76.96,77.1,76.95,77.06,50800.0,56.9752,57.0789,56.9678,57.0493,50800.0
2007-03-08 12:20:00,77.05,77.27,77.04,77.24,41800.0,57.0419,57.2047,57.0345,57.1825,41800.0
2007-03-08 12:25:00,77.24,77.24,77.15,77.17,25000.0,57.1825,57.1825,57.1159,57.1307,25000.0
2007-03-08 12:30:00,77.17,77.2,77.12,77.15,19200.0,57.1307,57.1529,57.0937,57.1159,19200.0
2007-03-08 12:35:00,77.15,77.19,77.13,77.13,18600.0,57.1159,57.1455,57.1011,57.1011,18600.0
2007-03-08 12:40:00,77.13,77.13,77.07,77.11,39800.0,57.1011,57.1011,57.0567,57.0863,39800.0
2007-03-08 12:45:00,77.12,77.12,77.05,77.07,24700.0,57.0937,57.0937,57.0419,57.0567,24700.0
2007-03-08 12:50:00,77.07,77.13,77.06,77.07,28900.0,57.0567,57.1011,57.0493,57.0567,28900.0
2007-03-08 12:55:00,77.07,77.15,77.06,77.13,32200.0,57.0567,57.1159,57.0493,57.1011,32200.0
2007-03-08 13:00:00,77.13,77.13,77.12,77.12,14000.0,57.1011,57.1011,57.0937,57.0937,14000.0
2007-03-08 13:05:00,77.12,77.17,77.11,77.16,28400.0,57.0937,57.1307,57.0863,57.1233,28400.0
2007-03-08 13:10:00,77.15,77.2,77.15,77.19,21600.0,57.1159,57.1529,57.1159,57.1455,21600.0
2007-03-08 13:15:00,77.19,77.24,77.17,77.24,32900.0,57.1455,57.1825,57.1307,57.1825,32900.0
2007-03-08 13:20:00,77.24,77.32,77.22,77.29,40000.0,57.1825,57.2417,57.1677,57.2195,40000.0
2007-03-08 13:25:00,77.3,77.33,77.25,77.32,30900.0,57.2269,57.2492,57.1899,57.2417,30900.0
2007-03-08 13:30:00,77.31,77.31,77.23,77.23,18700.0,57.2343,57.2343,57.1751,57.1751,18700.0
2007-03-08 13:35:00,77.22,77.31,77.21,77.31,37000.0,57.1677,57.2343,57.1603,57.2343,37000.0
2007-03-08 13:40:00,77.32,77.33,77.21,77.25,29700.0,57.2417,57.2492,57.1603,57.1899,29700.0
2007-03-08 13:45:00,77.25,77.35,77.24,77.33,40900.0,57.1899,57.264,57.1825,57.2492,40900.0
2007-03-08 13:50:00,77.34,77.34,77.18,77.18,39800.0,57.2566,57.2566,57.1381,57.1381,39800.0
2007-03-08 13:55:00,77.18,77.25,77.17,77.17,25200.0,57.1381,57.1899,57.1307,57.1307,25200.0
2007-03-08 14:00:00,77.17,77.17,76.97,76.99,40500.0,57.1307,57.1307,56.9826,56.9974,40500.0
2007-03-08 14:05:00,77.0,77.02,76.97,77.0,128300.0,57.0048,57.0197,56.9826,57.0048,128300.0
2007-03-08 14:10:00,77.0,77.01,76.77,76.77,63400.0,57.0048,57.0122,56.8346,56.8346,63400.0
2007-03-08 14:15:00,76.78,76.82,76.72,76.82,78600.0,56.842,56.8716,56.7976,56.8716,78600.0
2007-03-08 14:20:00,76.82,76.82,76.74,76.8,102700.0,56.8716,56.8716,56.8124,56.8568,102700.0
2007-03-08 14:25:00,76.8,76.8,76.7,76.72,50500.0,56.8568,56.8568,56.7827,56.7976,50500.0
2007-03-08 14:30:00,76.72,76.75,76.57,76.57,38500.0,56.7976,56.8198,56.6865,56.6865,38500.0
2007-03-08 14:35:00,76.58,76.62,76.27,76.38,74900.0,56.6939,56.7235,56.4644,56.5458,74900.0
2007-03-08 14:40:00,76.38,76.53,76.35,76.48,60400.0,56.5458,56.6569,56.5236,56.6199,60400.0
2007-03-08 14:45:00,76.48,76.59,76.47,76.59,57100.0,56.6199,56.7013,56.6125,56.7013,57100.0
2007-03-08 14:50:00,76.61,76.73,76.55,76.68,36400.0,56.7161,56.805,56.6717,56.7679,36400.0
2007-03-08 14:55:00,76.69,76.72,76.67,76.72,34000.0,56.7753,56.7976,56.7605,56.7976,34000.0
2007-03-08 15:00:00,76.71,76.8,76.66,76.68,39900.0,56.7902,56.8568,56.7531,56.7679,39900.0
2007-03-08 15:05:00,76.67,76.69,76.58,76.64,31800.0,56.7605,56.7753,56.6939,56.7383,31800.0
2007-03-08 15:10:00,76.63,76.67,76.53,76.54,34400.0,56.7309,56.7605,56.6569,56.6643,34400.0
2007-03-08 15:15:00,76.53,76.66,76.53,76.65,24200.0,56.6569,56.7531,56.6569,56.7457,24200.0
2007-03-08 15:20:00,76.64,76.64,76.51,76.52,40800.0,56.7383,56.7383,56.6421,56.6495,40800.0
2007-03-08 15:25:00,76.52,76.63,76.52,76.63,27800.0,56.6495,56.7309,56.6495,56.7309,27800.0
2007-03-08 15:30:00,76.62,76.71,76.62,76.65,71500.0,56.7235,56.7902,56.7235,56.7457,71500.0
2007-03-08 15:35:00,76.65,76.73,76.65,76.67,52500.0,56.7457,56.805,56.7457,56.7605,52500.0
2007-03-08 15:40:00,76.67,76.74,76.66,76.7,60700.0,56.7605,56.8124,56.7531,56.7827,60700.0
2007-03-08 15:45:00,76.7,76.77,76.68,76.71,74300.0,56.7827,56.8346,56.7679,56.7902,74300.0
2007-03-08 15:50:00,76.71,76.73,76.69,76.71,87700.0,56.7902,56.805,56.7753,56.7902,87700.0
2007-03-08 15:55:00,76.71,76.71,76.53,76.62,83400.0,56.7902,56.7902,56.6569,56.7235,83400.0
2007-03-09 09:30:00,77.25,77.5,77.01,77.08,34900.0,57.1899,57.375,57.0122,57.0641,34900.0
2007-03-09 09:35:00,77.07,77.53,77.07,77.19,52600.0,57.0567,57.3972,57.0567,57.1455,52600.0
2007-03-09 09:40:00,77.19,77.19,76.92,76.92,65100.0,57.1455,57.1455,56.9456,56.9456,65100.0
2007-03-09 09:45:00,76.95,77.22,76.85,77.0,68000.0,56.9678,57.1677,56.8938,57.0048,68000.0
2007-03-09 09:50:00,76.96,77.0,76.68,76.78,51800.0,56.9752,57.0048,56.7679,56.842,51800.0
2007-03-09 09:55:00,76.77,76.99,76.7,76.7,47500.0,56.8346,56.9974,56.7827,56.7827,47500.0
2007-03-09 10:00:00,76.71,76.83,76.53,76.56,32000.0,56.7902,56.879,56.6569,56.6791,32000.0
2007-03-09 10:05:00,76.54,76.61,76.44,76.51,26500.0,56.6643,56.7161,56.5903,56.6421,26500.0
2007-03-09 10:10:00,76.48,76.72,76.48,76.51,27300.0,56.6199,56.7976,56.6199,56.6421,27300.0
2007-03-09 10:15:00,76.51,76.52,76.2,76.37,65900.0,56.6421,56.6495,56.4126,56.5384,65900.0
2007-03-09 10:20:00,76.38,76.7,76.36,76.7,43200.0,56.5458,56.7827,56.531,56.7827,43200.0
2007-03-09 10:25:00,76.7,76.7,76.52,76.64,31700.0,56.7827,56.7827,56.6495,56.7383,31700.0
2007-03-09 10:30:00,76.64,76.68,76.43,76.48,35800.0,56.7383,56.7679,56.5829,56.6199,35800.0
2007-03-09 10:35:00,76.46,76.68,76.44,76.65,23100.0,56.6051,56.7679,56.5903,56.7457,23100.0
2007-03-09 10:40:00,76.65,76.73,76.62,76.68,17500.0,56.7457,56.805,56.7235,56.7679,17500.0
2007-03-09 10:45:00,76.68,76.74,76.58,76.74,24600.0,56.7679,56.8124,56.6939,56.8124,24600.0
2007-03-09 10:50:00,76.75,77.02,76.75,76.98,20800.0,56.8198,57.0197,56.8198,56.99,20800.0
2007-03-09 10:55:00,76.98,76.98,76.82,76.82,20700.0,56.99,56.99,56.8716,56.8716,20700.0
2007-03-09 11:00:00,76.82,76.89,76.77,76.89,12500.0,56.8716,56.9234,56.8346,56.9234,12500.0
2007-03-09 11:05:00,76.85,76.87,76.8,76.81,25100.0,56.8938,56.9086,56.8568,56.8642,25100.0
2007-03-09 11:10:00,76.81,76.95,76.76,76.91,29000.0,56.8642,56.9678,56.8272,56.9382,29000.0
2007-03-09 11:15:00,76.91,76.93,76.85,76.87,10500.0,56.9382,56.953,56.8938,56.9086,10500.0
2007-03-09 11:20:00,76.87,76.89,76.78,76.82,18600.0,56.9086,56.9234,56.842,56.8716,18600.0
2007-03-09 11:25:00,76.83,76.89,76.79,76.8,13700.0,56.879,56.9234,56.8494,56.8568,13700.0
2007-03-09 11:30:00,76.79,76.81,76.76,76.8,22400.0,56.8494,56.8642,56.8272,56.8568,22400.0
2007-03-09 11:35:00,76.81,76.9,76.81,76.9,14900.0,56.8642,56.9308,56.8642,56.9308,14900.0
2007-03-09 11:40:00,76.88,76.9,76.84,76.86,5000.0,56.916,56.9308,56.8864,56.9012,5000.0
2007-03-09 11:45:00,76.86,76.86,76.83,76.83,8000.0,56.9012,56.9012,56.879,56.879,8000.0
2007-03-09 11:50:00,76.82,76.82,76.76,76.78,14200.0,56.8716,56.8716,56.8272,56.842,14200.0
2007-03-09 11:55:00,76.79,76.79,76.74,76.77,11500.0,56.8494,56.8494,56.8124,56.8346,11500.0
2007-03-09 12:00:00,76.77,76.79,76.75,76.76,13200.0,56.8346,56.8494,56.8198,56.8272,13200.0
2007-03-09 12:05:00,76.76,76.83,76.74,76.76,18200.0,56.8272,56.879,56.8124,56.8272,18200.0
2007-03-09 12:10:00,76.75,76.79,76.75,76.78,4700.0,56.8198,56.8494,56.8198,56.842,4700.0
2007-03-09 12:15:00,76.79,76.89,76.79,76.86,16800.0,56.8494,56.9234,56.8494,56.9012,16800.0
2007-03-09 12:20:00,76.86,76.86,76.85,76.86,12100.0,56.9012,56.9012,56.8938,56.9012,12100.0
2007-03-09 12:25:00,76.86,76.97,76.85,76.95,30500.0,56.9012,56.9826,56.8938,56.9678,30500.0
2007-03-09 12:30:00,76.94,76.99,76.94,76.99,4600.0,56.9604,56.9974,56.9604,56.9974,4600.0
2007-03-09 12:35:00,76.98,77.01,76.95,76.98,25500.0,56.99,57.0122,56.9678,56.99,25500.0
2007-03-09 12:40:00,76.99,76.99,76.95,76.95,13100.0,56.9974,56.9974,56.9678,56.9678,13100.0
2007-03-09 12:45:00,76.95,77.03,76.93,76.94,26300.0,56.9678,57.0271,56.953,56.9604,26300.0
2007-03-09 12:50:00,76.95,76.95,76.92,76.94,8400.0,56.9678,56.9678,56.9456,56.9604,8400.0
2007-03-09 12:55:00,76.94,76.98,76.88,76.98,23200.0,56.9604,56.99,56.916,56.99,23200.0
2007-03-09 13:00:00,76.98,77.03,76.97,76.98,27400.0,56.99,57.0271,56.9826,56.99,27400.0
2007-03-09 13:05:00,76.97,76.99,76.96,76.97,17400.0,56.9826,56.9974,56.9752,56.9826,17400.0
2007-03-09 13:10:00,76.97,76.99,76.87,76.9,22000.0,56.9826,56.9974,56.9086,56.9308,22000.0
2007-03-09 13:15:00,76.89,76.9,76.8,76.88,49800.0,56.9234,56.9308,56.8568,56.916,49800.0
2007-03-09 13:20:00,76.88,76.9,76.83,76.83,34000.0,56.916,56.9308,56.879,56.879,34000.0
2007-03-09 13:25:00,76.81,76.84,76.79,76.84,22300.0,56.8642,56.8864,56.8494,56.8864,22300.0
2007-03-09 13:30:00,76.83,76.85,76.75,76.8,23200.0,56.879,56.8938,56.8198,56.8568,23200.0
2007-03-09 13:35:00,76.79,76.79,76.69,76.73,27700.0,56.8494,56.8494,56.7753,56.805,27700.0
2007-03-09 13:40:00,76.73,76.74,76.69,76.72,19300.0,56.805,56.8124,56.7753,56.7976,19300.0
2007-03-09 13:45:00,76.72,76.73,76.7,76.71,16500.0,56.7976,56.805,56.7827,56.7902,16500.0
2007-03-09 13:50:00,76.7,76.71,76.58,76.62,15000.0,56.7827,56.7902,56.6939,56.7235,15000.0
2007-03-09 13:55:00,76.6,76.62,76.5,76.6,14800.0,56.7087,56.7235,56.6347,56.7087,14800.0
2007-03-09 14:00:00,76.59,76.69,76.44,76.69,23700.0,56.7013,56.7753,56.5903,56.7753,23700.0
2007-03-09 14:05:00,76.69,76.69,76.55,76.65,11100.0,56.7753,56.7753,56.6717,56.7457,11100.0
2007-03-09 14:10:00,76.64,76.68,76.55,76.57,13800.0,56.7383,56.7679,56.6717,56.6865,13800.0
2007-03-09 14:15:00,76.58,76.58,76.45,76.46,14700.0,56.6939,56.6939,56.5977,56.6051,14700.0
2007-03-09 14:20:00,76.47,76.52,76.39,76.43,18600.0,56.6125,56.6495,56.5532,56.5829,18600.0
2007-03-09 14:25:00,76.45,76.47,76.33,76.44,30700.0,56.5977,56.6125,56.5088,56.5903,30700.0
2007-03-09 14:30:00,76.46,76.48,76.33,76.33,25900.0,56.6051,56.6199,56.5088,56.5088,25900.0
2007-03-09 14:35:00,76.35,76.64,76.31,76.61,30900.0,56.5236,56.7383,56.494,56.7161,30900.0
2007-03-09 14:40:00,76.6,76.6,76.46,76.49,10500.0,56.7087,56.7087,56.6051,56.6273,10500.0
2007-03-09 14:45:00,76.49,76.52,76.47,76.51,10600.0,56.6273,56.6495,56.6125,56.6421,10600.0
2007-03-09 14:50:00,76.5,76.5,76.42,76.45,10000.0,56.6347,56.6347,56.5755,56.5977,10000.0
2007-03-09 14:55:00,76.45,76.52,76.41,76.5,19200.0,56.5977,56.6495,56.5681,56.6347,19200.0
2007-03-09 15:00:00,76.5,76.64,76.5,76.64,25500.0,56.6347,56.7383,56.6347,56.7383,25500.0
2007-03-09 15:05:00,76.64,76.64,76.54,76.64,22900.0,56.7383,56.7383,56.6643,56.7383,22900.0
2007-03-09 15:10:00,76.64,76.67,76.58,76.58,18600.0,56.7383,56.7605,56.6939,56.6939,18600.0
2007-03-09 15:15:00,76.6,76.72,76.59,76.63,16200.0,56.7087,56.7976,56.7013,56.7309,16200.0
2007-03-09 15:20:00,76.63,76.7,76.59,76.63,19100.0,56.7309,56.7827,56.7013,56.7309,19100.0
2007-03-09 15:25:00,76.65,76.79,76.63,76.78,12600.0,56.7457,56.8494,56.7309,56.842,12600.0
2007-03-09 15:30:00,76.77,76.77,76.68,76.7,44500.0,56.8346,56.8346,56.7679,56.7827,44500.0
2007-03-09 15:35:00,76.7,76.91,76.7,76.91,54100.0,56.7827,56.9382,56.7827,56.9382,54100.0
2007-03-09 15:40:00,76.91,76.94,76.87,76.94,30800.0,56.9382,56.9604,56.9086,56.9604,30800.0
2007-03-09 15:45:00,76.94,77.11,76.93,77.08,74400.0,56.9604,57.0863,56.953,57.0641,74400.0
2007-03-09 15:50:00,77.09,77.17,77.06,77.06,86000.0,57.0715,57.1307,57.0493,57.0493,86000.0
2007-03-09 15:55:00,77.07,77.08,76.93,76.98,69600.0,57.0567,57.0641,56.953,56.99,69600.0
2007-03-12 09:30:00,76.9,76.9,76.4,76.66,36900.0,56.9308,56.9308,56.5607,56.7531,36900.0
2007-03-12 09:35:00,76.61,76.9,76.44,76.7,36200.0,56.7161,56.9308,56.5903,56.7827,36200.0
2007-03-12 09:40:00,76.66,76.81,76.6,76.73,42000.0,56.7531,56.8642,56.7087,56.805,42000.0
2007-03-12 09:45:00,76.73,76.73,76.31,76.36,26100.0,56.805,56.805,56.494,56.531,26100.0
2007-03-12 09:50:00,76.38,76.45,76.28,76.37,13300.0,56.5458,56.5977,56.4718,56.5384,13300.0
2007-03-12 09:55:00,76.38,76.38,76.15,76.36,19700.0,56.5458,56.5458,56.3756,56.531,19700.0
2007-03-12 10:00:00,76.32,76.37,76.19,76.37,10500.0,56.5014,56.5384,56.4052,56.5384,10500.0
2007-03-12 10:05:00,76.39,76.49,76.28,76.28,32600.0,56.5532,56.6273,56.4718,56.4718,32600.0
2007-03-12 10:10:00,76.28,76.3,76.1,76.26,42100.0,56.4718,56.4866,56.3386,56.457,42100.0
2007-03-12 10:15:00,76.26,76.37,76.26,76.36,52500.0,56.457,56.5384,56.457,56.531,52500.0
2007-03-12 10:20:00,76.34,76.49,76.34,76.47,33000.0,56.5162,56.6273,56.5162,56.6125,33000.0
2007-03-12 10:25:00,76.47,76.47,76.47,76.47,0.0,56.6125,56.6125,56.6125,56.6125,0.0
2007-03-12 10:30:00,76.52,76.6,76.52,76.56,17800.0,56.6495,56.7087,56.6495,56.6791,17800.0
2007-03-12 10:35:00,76.56,76.67,76.54,76.65,21700.0,56.6791,56.7605,56.6643,56.7457,21700.0
2007-03-12 10:40:00,76.65,76.65,76.46,76.51,29700.0,56.7457,56.7457,56.6051,56.6421,29700.0
2007-03-12 10:45:00,76.49,76.55,76.48,76.55,24200.0,56.6273,56.6717,56.6199,56.6717,24200.0
2007-03-12 10:50:00,76.55,76.63,76.55,76.58,12100.0,56.6717,56.7309,56.6717,56.6939,12100.0
2007-03-12 10:55:00,76.55,76.6,76.53,76.58,16300.0,56.6717,56.7087,56.6569,56.6939,16300.0
2007-03-12 11:00:00,76.56,76.6,76.51,76.51,25500.0,56.6791,56.7087,56.6421,56.6421,25500.0
2007-03-12 11:05:00,76.52,76.56,76.47,76.47,30200.0,56.6495,56.6791,56.6125,56.6125,30200.0
2007-03-12 11:10:00,76.45,76.54,76.44,76.52,40200.0,56.5977,56.6643,56.5903,56.6495,40200.0
2007-03-12 11:15:00,76.51,76.68,76.5,76.68,24900.0,56.6421,56.7679,56.6347,56.7679,24900.0
2007-03-12 11:20:00,76.66,76.69,76.52,76.57,23700.0,56.7531,56.7753,56.6495,56.6865,23700.0
2007-03-12 11:25:00,76.57,76.57,76.52,76.52,28400.0,56.6865,56.6865,56.6495,56.6495,28400.0
2007-03-12 11:30:00,76.52,76.57,76.52,76.56,12400.0,56.6495,56.6865,56.6495,56.6791,12400.0
2007-03-12 11:35:00,76.57,76.61,76.54,76.61,40300.0,56.6865,56.7161,56.6643,56.7161,40300.0
2007-03-12 11:40:00,76.61,76.63,76.57,76.59,11700.0,56.7161,56.7309,56.6865,56.7013,11700.0
2007-03-12 11:45:00,76.57,76.61,76.52,76.6,24900.0,56.6865,56.7161,56.6495,56.7087,24900.0
2007-03-12 11:50:00,76.59,76.65,76.59,76.64,21300.0,56.7013,56.7457,56.7013,56.7383,21300.0
2007-03-12 11:55:00,76.64,76.65,76.55,76.55,18400.0,56.7383,56.7457,56.6717,56.6717,18400.0
2007-03-12 12:00:00,76.55,76.6,76.54,76.57,17600.0,56.6717,56.7087,56.6643,56.6865,17600.0
2007-03-12 12:05:00,76.59,76.61,76.59,76.59,11700.0,56.7013,56.7161,56.7013,56.7013,11700.0
2007-03-12 12:10:00,76.59,76.61,76.57,76.61,13300.0,56.7013,56.7161,56.6865,56.7161,13300.0
2007-03-12 12:15:00,76.61,76.66,76.61,76.64,15800.0,56.7161,56.7531,56.7161,56.7383,15800.0
2007-03-12 12:20:00,76.64,76.69,76.64,76.67,21500.0,56.7383,56.7753,56.7383,56.7605,21500.0
2007-03-12 12:25:00,76.67,76.67,76.63,76.63,28900.0,56.7605,56.7605,56.7309,56.7309,28900.0
2007-03-12 12:30:00,76.64,76.65,76.61,76.64,26500.0,56.7383,56.7457,56.7161,56.7383,26500.0
2007-03-12 12:35:00,76.65,76.72,76.64,76.67,11900.0,56.7457,56.7976,56.7383,56.7605,11900.0
2007-03-12 12:40:00,76.66,76.67,76.64,76.65,10300.0,56.7531,56.7605,56.7383,56.7457,10300.0
2007-03-12 12:45:00,76.65,76.66,76.6,76.64,13200.0,56.7457,56.7531,56.7087,56.7383,13200.0
2007-03-12 12:50:00,76.62,76.63,76.61,76.62,5400.0,56.7235,56.7309,56.7161,56.7235,5400.0
2007-03-12 12:55:00,76.61,76.62,76.56,76.61,17200.0,56.7161,56.7235,56.6791,56.7161,17200.0
2007-03-12 13:00:00,76.6,76.64,76.6,76.64,12800.0,56.7087,56.7383,56.7087,56.7383,12800.0
2007-03-12 13:05:00,76.63,76.66,76.55,76.55,12200.0,56.7309,56.7531,56.6717,56.6717,12200.0
2007-03-12 13:10:00,76.56,76.56,76.46,76.47,23500.0,56.6791,56.6791,56.6051,56.6125,23500.0
2007-03-12 13:15:00,76.47,76.47,76.41,76.41,7600.0,56.6125,56.6125,56.5681,56.5681,7600.0
2007-03-12 13:20:00,76.4,76.45,76.4,76.44,15600.0,56.5607,56.5977,56.5607,56.5903,15600.0
2007-03-12 13:25:00,76.43,76.49,76.43,76.47,27700.0,56.5829,56.6273,56.5829,56.6125,27700.0
2007-03-12 13:30:00,76.45,76.47,76.38,76.39,19500.0,56.5977,56.6125,56.5458,56.5532,19500.0
2007-03-12 13:35:00,76.4,76.46,76.38,76.42,19600.0,56.5607,56.6051,56.5458,56.5755,19600.0
2007-03-12 13:40:00,76.39,76.4,76.37,76.37,23200.0,56.5532,56.5607,56.5384,56.5384,23200.0
2007-03-12 13:45:00,76.38,76.38,76.3,76.31,19300.0,56.5458,56.5458,56.4866,56.494,19300.0
2007-03-12 13:50:00,76.31,76.37,76.3,76.37,26200.0,56.494,56.5384,56.4866,56.5384,26200.0
2007-03-12 13:55:00,76.36,76.37,76.35,76.36,5500.0,56.531,56.5384,56.5236,56.531,5500.0
2007-03-12 14:00:00,76.35,76.36,76.3,76.31,7700.0,56.5236,56.531,56.4866,56.494,7700.0
2007-03-12 14:05:00,76.32,76.32,76.29,76.3,7100.0,56.5014,56.5014,56.4792,56.4866,7100.0
2007-03-12 14:10:00,76.3,76.3,76.27,76.29,3000.0,56.4866,56.4866,56.4644,56.4792,3000.0
2007-03-12 14:15:00,76.27,76.38,76.26,76.36,26000.0,56.4644,56.5458,56.457,56.531,26000.0
2007-03-12 14:20:00,76.36,76.45,76.35,76.43,29500.0,56.531,56.5977,56.5236,56.5829,29500.0
2007-03-12 14:25:00,76.43,76.43,76.38,76.41,32300.0,56.5829,56.5829,56.5458,56.5681,32300.0
2007-03-12 14:30:00,76.41,76.42,76.36,76.37,49400.0,56.5681,56.5755,56.531,56.5384,49400.0
2007-03-12 14:35:00,76.37,76.43,76.36,76.43,37400.0,56.5384,56.5829,56.531,56.5829,37400.0
2007-03-12 14:40:00,76.43,76.56,76.43,76.52,14100.0,56.5829,56.6791,56.5829,56.6495,14100.0
2007-03-12 14:45:00,76.53,76.54,76.51,76.52,8100.0,56.6569,56.6643,56.6421,56.6495,8100.0
2007-03-12 14:50:00,76.53,76.53,76.49,76.5,11000.0,56.6569,56.6569,56.6273,56.6347,11000.0
2007-03-12 14:55:00,76.5,76.54,76.5,76.52,11800.0,56.6347,56.6643,56.6347,56.6495,11800.0
2007-03-12 15:00:00,76.51,76.53,76.51,76.52,29200.0,56.6421,56.6569,56.6421,56.6495,29200.0
2007-03-12 15:05:00,76.52,76.56,76.52,76.55,21000.0,56.6495,56.6791,56.6495,56.6717,21000.0
2007-03-12 15:10:00,76.56,76.56,76.55,76.56,15900.0,56.6791,56.6791,56.6717,56.6791,15900.0
2007-03-12 15:15:00,76.56,76.57,76.55,76.57,17800.0,56.6791,56.6865,56.6717,56.6865,17800.0
2007-03-12 15:20:00,76.56,76.57,76.55,76.55,9600.0,56.6791,56.6865,56.6717,56.6717,9600.0
2007-03-12 15:25:00,76.55,76.55,76.52,76.53,7000.0,56.6717,56.6717,56.6495,56.6569,7000.0
2007-03-12 15:30:00,76.52,76.53,76.42,76.44,33000.0,56.6495,56.6569,56.5755,56.5903,33000.0
2007-03-12 15:35:00,76.43,76.43,76.32,76.32,71300.0,56.5829,56.5829,56.5014,56.5014,71300.0
2007-03-12 15:40:00,76.32,76.33,76.28,76.29,33300.0,56.5014,56.5088,56.4718,56.4792,33300.0
2007-03-12 15:45:00,76.29,76.3,76.28,76.29,59100.0,56.4792,56.4866,56.4718,56.4792,59100.0
2007-03-12 15:50:00,76.29,76.32,76.19,76.2,74000.0,56.4792,56.5014,56.4052,56.4126,74000.0
2007-03-12 15:55:00,76.2,76.21,76.18,76.19,105700.0,56.4126,56.42,56.3978,56.4052,105700.0
2007-03-13 09:30:00,75.5,75.66,75.43,75.6,97600.0,55.8944,56.0128,55.8425,55.9684,97600.0
2007-03-13 09:35:00,75.6,75.6,75.44,75.5,45800.0,55.9684,55.9684,55.8499,55.8944,45800.0
2007-03-13 09:40:00,75.5,75.8,75.4,75.5,128400.0,55.8944,56.1165,55.8203,55.8944,128400.0
2007-03-13 09:45:00,75.45,75.61,75.3,75.48,81500.0,55.8573,55.9758,55.7463,55.8796,81500.0
2007-03-13 09:50:00,75.47,75.7,75.46,75.66,67800.0,55.8722,56.0424,55.8647,56.0128,67800.0
2007-03-13 09:55:00,75.69,75.79,75.55,75.58,39800.0,56.035,56.1091,55.9314,55.9536,39800.0
2007-03-13 10:00:00,75.57,75.6,75.23,75.26,27700.0,55.9462,55.9684,55.6945,55.7167,27700.0
2007-03-13 10:05:00,75.24,75.31,75.2,75.3,46200.0,55.7019,55.7537,55.6723,55.7463,46200.0
2007-03-13 10:10:00,75.31,75.55,75.31,75.55,43600.0,55.7537,55.9314,55.7537,55.9314,43600.0
2007-03-13 10:15:00,75.6,75.65,75.57,75.65,18500.0,55.9684,56.0054,55.9462,56.0054,18500.0
2007-03-13 10:20:00,75.65,75.7,75.64,75.68,34800.0,56.0054,56.0424,55.998,56.0276,34800.0
2007-03-13 10:25:00,75.68,75.71,75.66,75.7,26200.0,56.0276,56.0498,56.0128,56.0424,26200.0
2007-03-13 10:30:00,75.7,75.77,75.57,75.61,38200.0,56.0424,56.0942,55.9462,55.9758,38200.0
2007-03-13 10:35:00,75.62,75.67,75.6,75.61,22900.0,55.9832,56.0202,55.9684,55.9758,22900.0
2007-03-13 10:40:00,75.6,75.72,75.6,75.69,20600.0,55.9684,56.0572,55.9684,56.035,20600.0
2007-03-13 10:45:00,75.69,75.74,75.63,75.65,30000.0,56.035,56.072,55.9906,56.0054,30000.0
2007-03-13 10:50:00,75.64,75.71,75.61,75.64,45000.0,55.998,56.0498,55.9758,55.998,45000.0
2007-03-13 10:55:00,75.65,75.68,75.56,75.56,35900.0,56.0054,56.0276,55.9388,55.9388,35900.0
2007-03-13 11:00:00,75.56,75.6,75.55,75.59,34700.0,55.9388,55.9684,55.9314,55.961,34700.0
2007-03-13 11:05:00,75.57,75.68,75.54,75.68,64300.0,55.9462,56.0276,55.924,56.0276,64300.0
2007-03-13 11:10:00,75.66,75.75,75.66,75.72,26300.0,56.0128,56.0794,56.0128,56.0572,26300.0
2007-03-13 11:15:00,75.7,75.71,75.66,75.67,23500.0,56.0424,56.0498,56.0128,56.0202,23500.0
2007-03-13 11:20:00,75.67,75.76,75.67,75.74,40300.0,56.0202,56.0868,56.0202,56.072,40300.0
2007-03-13 11:25:00,75.74,75.74,75.65,75.66,16600.0,56.072,56.072,56.0054,56.0128,16600.0
2007-03-13 11:30:00,75.66,75.67,75.48,75.53,32000.0,56.0128,56.0202,55.8796,55.9166,32000.0
2007-03-13 11:35:00,75.53,75.6,75.52,75.59,20000.0,55.9166,55.9684,55.9092,55.961,20000.0
2007-03-13 11:40:00,75.6,75.99,75.56,75.99,50300.0,55.9684,56.2571,55.9388,56.2571,50300.0
2007-03-13 11:45:00,75.98,75.98,75.65,75.66,15600.0,56.2497,56.2497,56.0054,56.0128,15600.0
2007-03-13 11:50:00,75.66,75.71,75.56,75.57,19500.0,56.0128,56.0498,55.9388,55.9462,19500.0
2007-03-13 11:55:00,75.56,75.57,75.56,75.57,25000.0,55.9388,55.9462,55.9388,55.9462,25000.0
2007-03-13 12:00:00,75.56,75.56,75.51,75.53,25400.0,55.9388,55.9388,55.9018,55.9166,25400.0
2007-03-13 12:05:00,75.53,75.57,75.5,75.51,18400.0,55.9166,55.9462,55.8944,55.9018,18400.0
2007-03-13 12:10:00,75.52,75.52,75.38,75.42,56000.0,55.9092,55.9092,55.8055,55.8351,56000.0
2007-03-13 12:15:00,75.42,75.42,75.23,75.23,50200.0,55.8351,55.8351,55.6945,55.6945,50200.0
2007-03-13 12:20:00,75.23,75.23,75.08,75.21,70700.0,55.6945,55.6945,55.5834,55.6797,70700.0
2007-03-13 12:25:00,75.21,75.3,75.11,75.12,57300.0,55.6797,55.7463,55.6056,55.613,57300.0
2007-03-13 12:30:00,75.12,75.17,75.02,75.1,112200.0,55.613,55.6501,55.539,55.5982,112200.0
2007-03-13 12:35:00,75.11,75.28,75.09,75.24,23600.0,55.6056,55.7315,55.5908,55.7019,23600.0
2007-03-13 12:40:00,75.23,75.3,75.11,75.22,55600.0,55.6945,55.7463,55.6056,55.6871,55600.0
2007-03-13 12:45:00,75.22,75.29,75.18,75.24,12900.0,55.6871,55.7389,55.6575,55.7019,12900.0
2007-03-13 12:50:00,75.24,75.3,75.16,75.3,50000.0,55.7019,55.7463,55.6427,55.7463,50000.0
2007-03-13 12:55:00,75.3,75.3,75.03,75.1,55700.0,55.7463,55.7463,55.5464,55.5982,55700.0
2007-03-13 13:00:00,75.1,75.2,75.09,75.18,40800.0,55.5982,55.6723,55.5908,55.6575,40800.0
2007-03-13 13:05:00,75.19,75.3,75.19,75.27,40900.0,55.6649,55.7463,55.6649,55.7241,40900.0
2007-03-13 13:10:00,75.28,75.3,75.1,75.14,59300.0,55.7315,55.7463,55.5982,55.6278,59300.0
2007-03-13 13:15:00,75.14,75.19,75.1,75.15,26300.0,55.6278,55.6649,55.5982,55.6352,26300.0
2007-03-13 13:20:00,75.15,75.15,75.03,75.12,72400.0,55.6352,55.6352,55.5464,55.613,72400.0
2007-03-13 13:25:00,75.1,75.18,75.04,75.04,24500.0,55.5982,55.6575,55.5538,55.5538,24500.0
2007-03-13 13:30:00,75.04,75.05,75.0,75.0,60400.0,55.5538,55.5612,55.5242,55.5242,60400.0
2007-03-13 13:35:00,75.01,75.01,74.9,74.99,127900.0,55.5316,55.5316,55.4502,55.5168,127900.0
2007-03-13 13:40:00,74.99,75.05,74.95,75.03,63000.0,55.5168,55.5612,55.4872,55.5464,63000.0
2007-03-13 13:45:00,75.05,75.1,75.0,75.0,40100.0,55.5612,55.5982,55.5242,55.5242,40100.0
2007-03-13 13:50:00,75.0,75.0,74.97,74.98,65200.0,55.5242,55.5242,55.502,55.5094,65200.0
2007-03-13 13:55:00,74.99,75.04,74.98,74.98,65900.0,55.5168,55.5538,55.5094,55.5094,65900.0
2007-03-13 14:00:00,74.98,75.03,74.97,75.02,61500.0,55.5094,55.5464,55.502,55.539,61500.0
2007-03-13 14:05:00,75.02,75.06,74.93,75.0,65100.0,55.539,55.5686,55.4724,55.5242,65100.0
2007-03-13 14:10:00,75.0,75.01,74.83,74.85,94300.0,55.5242,55.5316,55.3983,55.4132,94300.0
2007-03-13 14:15:00,74.88,74.92,74.8,74.91,61200.0,55.4354,55.465,55.3761,55.4576,61200.0
2007-03-13 14:20:00,74.89,74.94,74.81,74.88,30700.0,55.4428,55.4798,55.3835,55.4354,30700.0
2007-03-13 14:25:00,74.87,74.98,74.85,74.94,66100.0,55.428,55.5094,55.4132,55.4798,66100.0
2007-03-13 14:30:00,74.93,75.06,74.92,75.04,127800.0,55.4724,55.5686,55.465,55.5538,127800.0
2007-03-13 14:35:00,75.05,75.06,74.89,74.94,40500.0,55.5612,55.5686,55.4428,55.4798,40500.0
2007-03-13 14:40:00,74.96,75.18,74.94,75.18,112700.0,55.4946,55.6575,55.4798,55.6575,112700.0
2007-03-13 14:45:00,75.15,75.16,75.07,75.1,30000.0,55.6352,55.6427,55.576,55.5982,30000.0
2007-03-13 14:50:00,75.11,75.21,75.08,75.14,42600.0,55.6056,55.6797,55.5834,55.6278,42600.0
2007-03-13 14:55:00,75.14,75.14,74.96,75.01,49400.0,55.6278,55.6278,55.4946,55.5316,49400.0
2007-03-13 15:00:00,75.0,75.05,74.95,74.95,67000.0,55.5242,55.5612,55.4872,55.4872,67000.0
2007-03-13 15:05:00,74.95,75.16,74.93,75.12,43000.0,55.4872,55.6427,55.4724,55.613,43000.0
2007-03-13 15:10:00,75.08,75.1,75.05,75.07,20700.0,55.5834,55.5982,55.5612,55.576,20700.0
2007-03-13 15:15:00,75.06,75.13,75.03,75.13,36700.0,55.5686,55.6204,55.5464,55.6204,36700.0
2007-03-13 15:20:00,75.11,75.19,75.07,75.17,45000.0,55.6056,55.6649,55.576,55.6501,45000.0
2007-03-13 15:25:00,75.16,75.29,75.08,75.08,29700.0,55.6427,55.7389,55.5834,55.5834,29700.0
2007-03-13 15:30:00,75.09,75.09,74.98,75.0,38900.0,55.5908,55.5908,55.5094,55.5242,38900.0
2007-03-13 15:35:00,75.0,75.07,74.93,75.06,105400.0,55.5242,55.576,55.4724,55.5686,105400.0
2007-03-13 15:40:00,75.07,75.07,74.97,74.99,89100.0,55.576,55.576,55.502,55.5168,89100.0
2007-03-13 15:45:00,74.98,75.01,74.89,74.9,72600.0,55.5094,55.5316,55.4428,55.4502,72600.0
2007-03-13 15:50:00,74.9,74.9,74.69,74.7,93000.0,55.4502,55.4502,55.2947,55.3021,93000.0
2007-03-13 15:55:00,74.7,74.76,74.55,74.75,242100.0,55.3021,55.3465,55.1911,55.3391,242100.0
2007-03-14 09:30:00,74.76,74.96,74.25,74.82,101700.0,55.3465,55.4946,54.969,55.3909,101700.0
2007-03-14 09:35:00,74.9,75.23,74.9,75.21,52100.0,55.4502,55.6945,55.4502,55.6797,52100.0
2007-03-14 09:40:00,75.14,75.32,74.91,74.95,49800.0,55.6278,55.7611,55.4576,55.4872,49800.0
2007-03-14 09:45:00,74.96,75.04,74.5,74.54,52700.0,55.4946,55.5538,55.154,55.1837,52700.0
2007-03-14 09:50:00,74.54,74.63,74.11,74.55,110600.0,55.1837,55.2503,54.8653,55.1911,110600.0
2007-03-14 09:55:00,74.52,74.64,74.3,74.35,76100.0,55.1688,55.2577,55.006,55.043,76100.0
2007-03-14 10:00:00,74.36,74.36,73.91,73.99,61600.0,55.0504,55.0504,54.7172,54.7765,61600.0
2007-03-14 10:05:00,73.91,74.0,73.65,73.68,132800.0,54.7172,54.7839,54.5248,54.547,132800.0
2007-03-14 10:10:00,73.67,73.74,73.46,73.47,154400.0,54.5396,54.5914,54.3841,54.3915,154400.0
2007-03-14 10:15:00,73.47,73.59,73.43,73.57,89000.0,54.3915,54.4803,54.3619,54.4655,89000.0
2007-03-14 10:20:00,73.57,73.91,73.5,73.91,72600.0,54.4655,54.7172,54.4137,54.7172,72600.0
2007-03-14 10:25:00,73.9,73.95,73.8,73.85,75700.0,54.7098,54.7469,54.6358,54.6728,75700.0
2007-03-14 10:30:00,73.84,74.2,73.83,74.16,87800.0,54.6654,54.9319,54.658,54.9023,87800.0
2007-03-14 10:35:00,74.16,74.46,74.16,74.35,82200.0,54.9023,55.1244,54.9023,55.043,82200.0
2007-03-14 10:40:00,74.32,74.41,74.24,74.24,75600.0,55.0208,55.0874,54.9616,54.9616,75600.0
2007-03-14 10:45:00,74.24,74.28,73.96,73.98,58300.0,54.9616,54.9912,54.7543,54.7691,58300.0
2007-03-14 10:50:00,73.97,74.19,73.97,74.16,46800.0,54.7617,54.9245,54.7617,54.9023,46800.0
2007-03-14 10:55:00,74.17,74.33,74.1,74.1,66800.0,54.9097,55.0282,54.8579,54.8579,66800.0
2007-03-14 11:00:00,74.06,74.21,74.06,74.1,77500.0,54.8283,54.9393,54.8283,54.8579,77500.0
2007-03-14 11:05:00,74.11,74.3,74.08,74.18,48800.0,54.8653,55.006,54.8431,54.9171,48800.0
2007-03-14 11:10:00,74.17,74.23,74.04,74.15,30500.0,54.9097,54.9542,54.8135,54.8949,30500.0
2007-03-14 11:15:00,74.16,74.28,74.13,74.18,26400.0,54.9023,54.9912,54.8801,54.9171,26400.0
2007-03-14 11:20:00,74.18,74.22,74.12,74.21,25800.0,54.9171,54.9467,54.8727,54.9393,25800.0
2007-03-14 11:25:00,74.21,74.24,74.16,74.18,16200.0,54.9393,54.9616,54.9023,54.9171,16200.0
2007-03-14 11:30:00,74.16,74.17,73.9,73.97,88200.0,54.9023,54.9097,54.7098,54.7617,88200.0
2007-03-14 11:35:00,73.96,74.12,73.91,74.09,91300.0,54.7543,54.8727,54.7172,54.8505,91300.0
2007-03-14 11:40:00,74.09,74.18,74.03,74.16,46800.0,54.8505,54.9171,54.8061,54.9023,46800.0
2007-03-14 11:45:00,74.16,74.2,74.11,74.15,39000.0,54.9023,54.9319,54.8653,54.8949,39000.0
2007-03-14 11:50:00,74.14,74.14,74.04,74.1,24600.0,54.8875,54.8875,54.8135,54.8579,24600.0
2007-03-14 11:55:00,74.1,74.11,74.06,74.06,12300.0,54.8579,54.8653,54.8283,54.8283,12300.0
2007-03-14 12:00:00,74.07,74.08,73.85,73.87,59600.0,54.8357,54.8431,54.6728,54.6876,59600.0
2007-03-14 12:05:00,73.86,73.97,73.83,73.95,33900.0,54.6802,54.7617,54.658,54.7469,33900.0
2007-03-14 12:10:00,73.96,74.0,73.86,73.89,33000.0,54.7543,54.7839,54.6802,54.7024,33000.0
2007-03-14 12:15:00,73.88,73.9,73.79,73.82,56000.0,54.695,54.7098,54.6284,54.6506,56000.0
2007-03-14 12:20:00,73.82,73.85,73.6,73.64,80000.0,54.6506,54.6728,54.4877,54.5174,80000.0
2007-03-14 12:25:00,73.65,73.67,73.53,73.54,76900.0,54.5248,54.5396,54.4359,54.4433,76900.0
2007-03-14 12:30:00,73.53,73.56,73.45,73.5,68800.0,54.4359,54.4581,54.3767,54.4137,68800.0
2007-03-14 12:35:00,73.5,73.65,73.48,73.65,53800.0,54.4137,54.5248,54.3989,54.5248,53800.0
2007-03-14 12:40:00,73.67,73.85,73.62,73.83,45300.0,54.5396,54.6728,54.5026,54.658,45300.0
2007-03-14 12:45:00,73.84,73.85,73.59,73.64,42000.0,54.6654,54.6728,54.4803,54.5174,42000.0
2007-03-14 12:50:00,73.65,73.65,73.43,73.5,51800.0,54.5248,54.5248,54.3619,54.4137,51800.0
2007-03-14 12:55:00,73.51,73.65,73.49,73.53,27900.0,54.4211,54.5248,54.4063,54.4359,27900.0
2007-03-14 13:00:00,73.54,73.65,73.47,73.58,74900.0,54.4433,54.5248,54.3915,54.4729,74900.0
2007-03-14 13:05:00,73.55,73.7,73.53,73.65,106000.0,54.4507,54.5618,54.4359,54.5248,106000.0
2007-03-14 13:10:00,73.67,73.99,73.65,73.77,55600.0,54.5396,54.7765,54.5248,54.6136,55600.0
2007-03-14 13:15:00,73.75,73.92,73.72,73.89,34800.0,54.5988,54.7247,54.5766,54.7024,34800.0
2007-03-14 13:20:00,73.9,74.09,73.9,74.01,56400.0,54.7098,54.8505,54.7098,54.7913,56400.0
2007-03-14 13:25:00,74.01,74.31,74.0,74.14,50400.0,54.7913,55.0134,54.7839,54.8875,50400.0
2007-03-14 13:30:00,74.14,74.2,74.1,74.18,30600.0,54.8875,54.9319,54.8579,54.9171,30600.0
2007-03-14 13:35:00,74.14,74.26,74.13,74.22,20800.0,54.8875,54.9764,54.8801,54.9467,20800.0
2007-03-14 13:40:00,74.22,74.77,74.22,74.77,71100.0,54.9467,55.3539,54.9467,55.3539,71100.0
2007-03-14 13:45:00,74.77,74.77,74.48,74.5,50500.0,55.3539,55.3539,55.1392,55.154,50500.0
2007-03-14 13:50:00,74.5,74.55,74.36,74.37,32100.0,55.154,55.1911,55.0504,55.0578,32100.0
2007-03-14 13:55:00,74.37,74.39,74.21,74.25,39100.0,55.0578,55.0726,54.9393,54.969,39100.0
2007-03-14 14:00:00,74.22,74.32,74.12,74.2,32700.0,54.9467,55.0208,54.8727,54.9319,32700.0
2007-03-14 14:05:00,74.22,74.35,74.22,74.32,13500.0,54.9467,55.043,54.9467,55.0208,13500.0
2007-03-14 14:10:00,74.32,74.48,74.3,74.34,34000.0,55.0208,55.1392,55.006,55.0356,34000.0
2007-03-14 14:15:00,74.32,74.44,74.31,74.43,27800.0,55.0208,55.1096,55.0134,55.1022,27800.0
2007-03-14 14:20:00,74.45,74.65,74.45,74.51,35800.0,55.117,55.2651,55.117,55.1614,35800.0
2007-03-14 14:25:00,74.52,74.7,74.52,74.69,23700.0,55.1688,55.3021,55.1688,55.2947,23700.0
2007-03-14 14:30:00,74.7,75.11,74.68,75.04,98100.0,55.3021,55.6056,55.2873,55.5538,98100.0
2007-03-14 14:35:00,75.04,75.5,75.01,75.48,108500.0,55.5538,55.8944,55.5316,55.8796,108500.0
2007-03-14 14:40:00,75.47,75.47,75.21,75.23,82700.0,55.8722,55.8722,55.6797,55.6945,82700.0
2007-03-14 14:45:00,75.21,75.3,75.16,75.24,55100.0,55.6797,55.7463,55.6427,55.7019,55100.0
2007-03-14 14:50:00,75.24,75.25,75.1,75.19,61500.0,55.7019,55.7093,55.5982,55.6649,61500.0
2007-03-14 14:55:00,75.19,75.25,75.12,75.18,57100.0,55.6649,55.7093,55.613,55.6575,57100.0
2007-03-14 15:00:00,75.19,75.21,75.07,75.09,35000.0,55.6649,55.6797,55.576,55.5908,35000.0
2007-03-14 15:05:00,75.08,75.12,74.95,75.08,32700.0,55.5834,55.613,55.4872,55.5834,32700.0
2007-03-14 15:10:00,75.08,75.21,75.06,75.14,54300.0,55.5834,55.6797,55.5686,55.6278,54300.0
2007-03-14 15:15:00,75.12,75.43,75.06,75.3,72900.0,55.613,55.8425,55.5686,55.7463,72900.0
2007-03-14 15:20:00,75.29,75.36,75.22,75.36,47900.0,55.7389,55.7907,55.6871,55.7907,47900.0
2007-03-14 15:25:00,75.35,75.39,75.26,75.26,49900.0,55.7833,55.8129,55.7167,55.7167,49900.0
2007-03-14 15:30:00,75.26,75.28,75.01,75.01,51400.0,55.7167,55.7315,55.5316,55.5316,51400.0
2007-03-14 15:35:00,75.0,75.08,74.98,75.06,54600.0,55.5242,55.5834,55.5094,55.5686,54600.0
2007-03-14 15:40:00,75.06,75.08,74.9,74.93,87500.0,55.5686,55.5834,55.4502,55.4724,87500.0
2007-03-14 15:45:00,74.94,75.05,74.94,75.02,71400.0,55.4798,55.5612,55.4798,55.539,71400.0
2007-03-14 15:50:00,75.02,75.12,75.01,75.1,80000.0,55.539,55.613,55.5316,55.5982,80000.0
2007-03-14 15:55:00,75.1,75.21,75.04,75.21,111100.0,55.5982,55.6797,55.5538,55.6797,111100.0
2007-03-15 09:30:00,75.21,75.27,75.07,75.25,34300.0,55.6797,55.7241,55.576,55.7093,34300.0
2007-03-15 09:35:00,75.25,75.57,75.16,75.18,53400.0,55.7093,55.9462,55.6427,55.6575,53400.0
2007-03-15 09:40:00,75.19,75.3,75.05,75.09,29300.0,55.6649,55.7463,55.5612,55.5908,29300.0
2007-03-15 09:45:00,75.05,75.3,75.0,75.26,29300.0,55.5612,55.7463,55.5242,55.7167,29300.0
2007-03-15 09:50:00,75.28,75.51,75.27,75.48,34700.0,55.7315,55.9018,55.7241,55.8796,34700.0
2007-03-15 09:55:00,75.47,75.91,75.41,75.78,47100.0,55.8722,56.1979,55.8277,56.1017,47100.0
2007-03-15 10:00:00,75.77,75.91,75.75,75.85,66300.0,56.0942,56.1979,56.0794,56.1535,66300.0
2007-03-15 10:05:00,75.86,76.14,75.86,76.11,96600.0,56.1609,56.3682,56.1609,56.346,96600.0
2007-03-15 10:10:00,76.11,76.16,76.07,76.1,112200.0,56.346,56.383,56.3163,56.3386,112200.0
2007-03-15 10:15:00,76.11,76.25,76.06,76.22,174000.0,56.346,56.4496,56.3089,56.4274,174000.0
2007-03-15 10:20:00,76.22,76.23,76.07,76.11,64800.0,56.4274,56.4348,56.3163,56.346,64800.0
2007-03-15 10:25:00,76.09,76.34,76.09,76.31,50900.0,56.3312,56.5162,56.3312,56.494,50900.0
2007-03-15 10:30:00,76.31,76.45,76.26,76.45,60400.0,56.494,56.5977,56.457,56.5977,60400.0
2007-03-15 10:35:00,76.45,76.65,76.45,76.59,49100.0,56.5977,56.7457,56.5977,56.7013,49100.0
2007-03-15 10:40:00,76.6,76.61,76.38,76.46,65800.0,56.7087,56.7161,56.5458,56.6051,65800.0
2007-03-15 10:45:00,76.45,76.55,76.45,76.55,18000.0,56.5977,56.6717,56.5977,56.6717,18000.0
2007-03-15 10:50:00,76.56,76.62,76.5,76.5,38000.0,56.6791,56.7235,56.6347,56.6347,38000.0
2007-03-15 10:55:00,76.5,76.5,76.42,76.44,32100.0,56.6347,56.6347,56.5755,56.5903,32100.0
2007-03-15 11:00:00,76.43,76.54,76.41,76.51,48400.0,56.5829,56.6643,56.5681,56.6421,48400.0
2007-03-15 11:05:00,76.5,76.52,76.44,76.46,24000.0,56.6347,56.6495,56.5903,56.6051,24000.0
2007-03-15 11:10:00,76.46,76.51,76.42,76.5,36400.0,56.6051,56.6421,56.5755,56.6347,36400.0
2007-03-15 11:15:00,76.51,76.51,76.35,76.37,22900.0,56.6421,56.6421,56.5236,56.5384,22900.0
2007-03-15 11:20:00,76.36,76.39,76.33,76.38,24500.0,56.531,56.5532,56.5088,56.5458,24500.0
2007-03-15 11:25:00,76.36,76.49,76.36,76.47,31100.0,56.531,56.6273,56.531,56.6125,31100.0
2007-03-15 11:30:00,76.47,76.47,76.42,76.47,28700.0,56.6125,56.6125,56.5755,56.6125,28700.0
2007-03-15 11:35:00,76.46,76.46,76.4,76.43,12500.0,56.6051,56.6051,56.5607,56.5829,12500.0
2007-03-15 11:40:00,76.42,76.42,76.27,76.27,10300.0,56.5755,56.5755,56.4644,56.4644,10300.0
2007-03-15 11:45:00,76.26,76.26,76.05,76.05,75100.0,56.457,56.457,56.3015,56.3015,75100.0
2007-03-15 11:50:00,76.09,76.19,76.0,76.12,61100.0,56.3312,56.4052,56.2645,56.3534,61100.0
2007-03-15 11:55:00,76.12,76.18,76.08,76.15,26500.0,56.3534,56.3978,56.3237,56.3756,26500.0
2007-03-15 12:00:00,76.11,76.45,76.07,76.27,62600.0,56.346,56.5977,56.3163,56.4644,62600.0
2007-03-15 12:05:00,76.27,76.41,76.25,76.31,27300.0,56.4644,56.5681,56.4496,56.494,27300.0
2007-03-15 12:10:00,76.29,76.35,76.2,76.2,11900.0,56.4792,56.5236,56.4126,56.4126,11900.0
2007-03-15 12:15:00,76.21,76.32,76.16,76.21,23500.0,56.42,56.5014,56.383,56.42,23500.0
2007-03-15 12:20:00,76.21,76.25,76.21,76.24,13900.0,56.42,56.4496,56.42,56.4422,13900.0
2007-03-15 12:25:00,76.24,76.3,76.24,76.26,16000.0,56.4422,56.4866,56.4422,56.457,16000.0
2007-03-15 12:30:00,76.27,76.39,76.27,76.3,20300.0,56.4644,56.5532,56.4644,56.4866,20300.0
2007-03-15 12:35:00,76.3,76.32,76.25,76.26,12500.0,56.4866,56.5014,56.4496,56.457,12500.0
2007-03-15 12:40:00,76.26,76.35,76.26,76.33,9000.0,56.457,56.5236,56.457,56.5088,9000.0
2007-03-15 12:45:00,76.33,76.36,76.31,76.36,28900.0,56.5088,56.531,56.494,56.531,28900.0
2007-03-15 12:50:00,76.36,76.4,76.3,76.39,23600.0,56.531,56.5607,56.4866,56.5532,23600.0
2007-03-15 12:55:00,76.4,76.41,76.31,76.34,22100.0,56.5607,56.5681,56.494,56.5162,22100.0
2007-03-15 13:00:00,76.34,76.35,76.3,76.31,16000.0,56.5162,56.5236,56.4866,56.494,16000.0
2007-03-15 13:05:00,76.32,76.46,76.32,76.46,21700.0,56.5014,56.6051,56.5014,56.6051,21700.0
2007-03-15 13:10:00,76.46,76.46,76.37,76.39,7000.0,56.6051,56.6051,56.5384,56.5532,7000.0
2007-03-15 13:15:00,76.39,76.39,76.28,76.3,7400.0,56.5532,56.5532,56.4718,56.4866,7400.0
2007-03-15 13:20:00,76.28,76.29,76.16,76.21,19500.0,56.4718,56.4792,56.383,56.42,19500.0
2007-03-15 13:25:00,76.23,76.27,76.21,76.25,6500.0,56.4348,56.4644,56.42,56.4496,6500.0
2007-03-15 13:30:00,76.25,76.27,76.15,76.16,21800.0,56.4496,56.4644,56.3756,56.383,21800.0
2007-03-15 13:35:00,76.15,76.17,76.01,76.01,22700.0,56.3756,56.3904,56.2719,56.2719,22700.0
2007-03-15 13:40:00,76.0,76.02,75.7,75.75,57700.0,56.2645,56.2793,56.0424,56.0794,57700.0
2007-03-15 13:45:00,75.75,76.0,75.75,75.98,45200.0,56.0794,56.2645,56.0794,56.2497,45200.0
2007-03-15 13:50:00,76.0,76.26,75.98,76.14,28300.0,56.2645,56.457,56.2497,56.3682,28300.0
2007-03-15 13:55:00,76.14,76.18,75.98,75.99,22300.0,56.3682,56.3978,56.2497,56.2571,22300.0
2007-03-15 14:00:00,76.01,76.15,75.97,76.12,31800.0,56.2719,56.3756,56.2423,56.3534,31800.0
2007-03-15 14:05:00,76.1,76.2,76.07,76.11,8200.0,56.3386,56.4126,56.3163,56.346,8200.0
2007-03-15 14:10:00,76.12,76.13,75.86,75.94,23800.0,56.3534,56.3608,56.1609,56.2201,23800.0
2007-03-15 14:15:00,75.93,76.01,75.86,76.01,11200.0,56.2127,56.2719,56.1609,56.2719,11200.0
2007-03-15 14:20:00,76.01,76.03,75.9,75.9,6400.0,56.2719,56.2867,56.1905,56.1905,6400.0
2007-03-15 14:25:00,75.9,75.95,75.86,75.9,12500.0,56.1905,56.2275,56.1609,56.1905,12500.0
2007-03-15 14:30:00,75.87,75.95,75.87,75.94,7400.0,56.1683,56.2275,56.1683,56.2201,7400.0
2007-03-15 14:35:00,75.95,76.03,75.92,75.92,12100.0,56.2275,56.2867,56.2053,56.2053,12100.0
2007-03-15 14:40:00,75.95,76.13,75.92,76.12,16800.0,56.2275,56.3608,56.2053,56.3534,16800.0
2007-03-15 14:45:00,76.11,76.11,75.94,75.96,7600.0,56.346,56.346,56.2201,56.2349,7600.0
2007-03-15 14:50:00,75.97,76.03,75.9,75.98,19900.0,56.2423,56.2867,56.1905,56.2497,19900.0
2007-03-15 14:55:00,75.97,76.01,75.94,75.96,12300.0,56.2423,56.2719,56.2201,56.2349,12300.0
2007-03-15 15:00:00,75.94,76.09,75.93,76.08,18900.0,56.2201,56.3312,56.2127,56.3237,18900.0
2007-03-15 15:05:00,76.08,76.12,76.05,76.09,10900.0,56.3237,56.3534,56.3015,56.3312,10900.0
2007-03-15 15:10:00,76.07,76.09,75.92,75.97,15000.0,56.3163,56.3312,56.2053,56.2423,15000.0
2007-03-15 15:15:00,75.97,76.06,75.97,75.98,16600.0,56.2423,56.3089,56.2423,56.2497,16600.0
2007-03-15 15:20:00,75.98,76.15,75.98,76.09,13900.0,56.2497,56.3756,56.2497,56.3312,13900.0
2007-03-15 15:25:00,76.1,76.1,75.85,75.88,14500.0,56.3386,56.3386,56.1535,56.1757,14500.0
2007-03-15 15:30:00,75.85,76.08,75.85,76.05,28500.0,56.1535,56.3237,56.1535,56.3015,28500.0
2007-03-15 15:35:00,76.03,76.03,75.88,75.91,21100.0,56.2867,56.2867,56.1757,56.1979,21100.0
2007-03-15 15:40:00,75.9,75.93,75.86,75.87,40700.0,56.1905,56.2127,56.1609,56.1683,40700.0
2007-03-15 15:45:00,75.87,75.91,75.85,75.89,39300.0,56.1683,56.1979,56.1535,56.1831,39300.0
2007-03-15 15:50:00,75.89,75.94,75.89,75.93,45100.0,56.1831,56.2201,56.1831,56.2127,45100.0
2007-03-15 15:55:00,75.93,76.02,75.88,75.88,71800.0,56.2127,56.2793,56.1757,56.1757,71800.0
2007-03-16 09:30:00,76.37,76.52,75.56,75.84,728400.0,56.5384,56.6495,55.9388,56.1461,728400.0
2007-03-16 09:35:00,75.83,76.0,75.6,75.78,70100.0,56.1387,56.2645,55.9684,56.1017,70100.0
2007-03-16 09:40:00,75.69,75.82,75.6,75.69,34500.0,56.035,56.1313,55.9684,56.035,34500.0
2007-03-16 09:45:00,75.71,75.96,75.66,75.94,31700.0,56.0498,56.2349,56.0128,56.2201,31700.0
2007-03-16 09:50:00,75.89,76.0,75.77,75.98,41100.0,56.1831,56.2645,56.0942,56.2497,41100.0
2007-03-16 09:55:00,76.0,76.02,75.85,75.97,25900.0,56.2645,56.2793,56.1535,56.2423,25900.0
2007-03-16 10:00:00,75.99,76.12,75.77,75.98,49700.0,56.2571,56.3534,56.0942,56.2497,49700.0
2007-03-16 10:05:00,75.98,76.14,75.95,76.04,18700.0,56.2497,56.3682,56.2275,56.2941,18700.0
2007-03-16 10:10:00,76.04,76.13,75.95,76.0,23300.0,56.2941,56.3608,56.2275,56.2645,23300.0
2007-03-16 10:15:00,76.01,76.13,76.0,76.0,16700.0,56.2719,56.3608,56.2645,56.2645,16700.0
2007-03-16 10:20:00,76.0,76.0,75.81,75.83,12300.0,56.2645,56.2645,56.1239,56.1387,12300.0
2007-03-16 10:25:00,75.81,75.88,75.8,75.87,22000.0,56.1239,56.1757,56.1165,56.1683,22000.0
2007-03-16 10:30:00,75.88,75.88,75.79,75.83,17000.0,56.1757,56.1757,56.1091,56.1387,17000.0
2007-03-16 10:35:00,75.86,75.91,75.8,75.86,19200.0,56.1609,56.1979,56.1165,56.1609,19200.0
2007-03-16 10:40:00,75.85,75.85,75.7,75.7,25000.0,56.1535,56.1535,56.0424,56.0424,25000.0
2007-03-16 10:45:00,75.72,75.75,75.66,75.66,13200.0,56.0572,56.0794,56.0128,56.0128,13200.0
2007-03-16 10:50:00,75.66,75.66,75.26,75.27,36500.0,56.0128,56.0128,55.7167,55.7241,36500.0
2007-03-16 10:55:00,75.27,75.27,75.18,75.18,31900.0,55.7241,55.7241,55.6575,55.6575,31900.0
2007-03-16 11:00:00,75.17,75.2,75.08,75.2,52600.0,55.6501,55.6723,55.5834,55.6723,52600.0
2007-03-16 11:05:00,75.2,75.34,75.15,75.29,32900.0,55.6723,55.7759,55.6352,55.7389,32900.0
2007-03-16 11:10:00,75.32,75.35,75.19,75.22,26100.0,55.7611,55.7833,55.6649,55.6871,26100.0
2007-03-16 11:15:00,75.22,75.31,75.17,75.28,36200.0,55.6871,55.7537,55.6501,55.7315,36200.0
2007-03-16 11:20:00,75.26,75.38,75.26,75.28,11900.0,55.7167,55.8055,55.7167,55.7315,11900.0
2007-03-16 11:25:00,75.26,75.29,75.15,75.19,18000.0,55.7167,55.7389,55.6352,55.6649,18000.0
2007-03-16 11:30:00,75.18,75.27,75.04,75.04,35500.0,55.6575,55.7241,55.5538,55.5538,35500.0
2007-03-16 11:35:00,75.03,75.13,75.02,75.12,26200.0,55.5464,55.6204,55.539,55.613,26200.0
2007-03-16 11:40:00,75.12,75.14,75.03,75.07,26900.0,55.613,55.6278,55.5464,55.576,26900.0
2007-03-16 11:45:00,75.07,75.25,75.07,75.23,20500.0,55.576,55.7093,55.576,55.6945,20500.0
2007-03-16 11:50:00,75.23,75.23,75.05,75.07,23800.0,55.6945,55.6945,55.5612,55.576,23800.0
2007-03-16 11:55:00,75.07,75.2,75.04,75.11,26000.0,55.576,55.6723,55.5538,55.6056,26000.0
2007-03-16 12:00:00,75.11,75.13,75.06,75.1,15100.0,55.6056,55.6204,55.5686,55.5982,15100.0
2007-03-16 12:05:00,75.1,75.24,75.06,75.24,22500.0,55.5982,55.7019,55.5686,55.7019,22500.0
2007-03-16 12:10:00,75.24,75.26,75.2,75.2,22900.0,55.7019,55.7167,55.6723,55.6723,22900.0
2007-03-16 12:15:00,75.21,75.23,75.13,75.18,22200.0,55.6797,55.6945,55.6204,55.6575,22200.0
2007-03-16 12:20:00,75.18,75.19,75.14,75.16,22200.0,55.6575,55.6649,55.6278,55.6427,22200.0
2007-03-16 12:25:00,75.16,75.16,75.12,75.16,19900.0,55.6427,55.6427,55.613,55.6427,19900.0
2007-03-16 12:30:00,75.15,75.15,75.06,75.1,23800.0,55.6352,55.6352,55.5686,55.5982,23800.0
2007-03-16 12:35:00,75.12,75.18,75.12,75.13,7000.0,55.613,55.6575,55.613,55.6204,7000.0
2007-03-16 12:40:00,75.11,75.17,75.08,75.17,7700.0,55.6056,55.6501,55.5834,55.6501,7700.0
2007-03-16 12:45:00,75.17,75.2,75.05,75.06,15100.0,55.6501,55.6723,55.5612,55.5686,15100.0
2007-03-16 12:50:00,75.06,75.09,75.03,75.09,14600.0,55.5686,55.5908,55.5464,55.5908,14600.0
2007-03-16 12:55:00,75.09,75.16,75.04,75.16,12900.0,55.5908,55.6427,55.5538,55.6427,12900.0
2007-03-16 13:00:00,75.16,75.16,75.03,75.03,11900.0,55.6427,55.6427,55.5464,55.5464,11900.0
2007-03-16 13:05:00,75.02,75.04,75.0,75.02,10800.0,55.539,55.5538,55.5242,55.539,10800.0
2007-03-16 13:10:00,75.02,75.1,75.0,75.09,12100.0,55.539,55.5982,55.5242,55.5908,12100.0
2007-03-16 13:15:00,75.09,75.14,75.06,75.14,11100.0,55.5908,55.6278,55.5686,55.6278,11100.0
2007-03-16 13:20:00,75.14,75.32,75.14,75.26,22800.0,55.6278,55.7611,55.6278,55.7167,22800.0
2007-03-16 13:25:00,75.26,75.26,75.13,75.15,12100.0,55.7167,55.7167,55.6204,55.6352,12100.0
2007-03-16 13:30:00,75.15,75.18,75.12,75.17,15500.0,55.6352,55.6575,55.613,55.6501,15500.0
2007-03-16 13:35:00,75.16,75.21,75.1,75.15,25300.0,55.6427,55.6797,55.5982,55.6352,25300.0
2007-03-16 13:40:00,75.15,75.19,75.1,75.12,14600.0,55.6352,55.6649,55.5982,55.613,14600.0
2007-03-16 13:45:00,75.11,75.22,75.11,75.16,33800.0,55.6056,55.6871,55.6056,55.6427,33800.0
2007-03-16 13:50:00,75.16,75.21,75.15,75.16,41900.0,55.6427,55.6797,55.6352,55.6427,41900.0
2007-03-16 13:55:00,75.16,75.16,75.05,75.07,21700.0,55.6427,55.6427,55.5612,55.576,21700.0
2007-03-16 14:00:00,75.07,75.07,75.0,75.0,20500.0,55.576,55.576,55.5242,55.5242,20500.0
2007-03-16 14:05:00,75.0,75.02,74.98,75.0,53500.0,55.5242,55.539,55.5094,55.5242,53500.0
2007-03-16 14:10:00,75.0,75.02,74.89,74.93,43000.0,55.5242,55.539,55.4428,55.4724,43000.0
2007-03-16 14:15:00,74.93,74.93,74.8,74.84,20800.0,55.4724,55.4724,55.3761,55.4057,20800.0
2007-03-16 14:20:00,74.84,74.84,74.75,74.79,34300.0,55.4057,55.4057,55.3391,55.3687,34300.0
2007-03-16 14:25:00,74.8,74.87,74.79,74.83,18600.0,55.3761,55.428,55.3687,55.3983,18600.0
2007-03-16 14:30:00,74.82,74.86,74.74,74.74,25500.0,55.3909,55.4206,55.3317,55.3317,25500.0
2007-03-16 14:35:00,74.74,74.77,74.69,74.75,35900.0,55.3317,55.3539,55.2947,55.3391,35900.0
2007-03-16 14:40:00,74.75,74.78,74.64,74.67,20500.0,55.3391,55.3613,55.2577,55.2799,20500.0
2007-03-16 14:45:00,74.67,74.76,74.6,74.75,24000.0,55.2799,55.3465,55.2281,55.3391,24000.0
2007-03-16 14:50:00,74.76,74.77,74.69,74.75,34000.0,55.3465,55.3539,55.2947,55.3391,34000.0
2007-03-16 14:55:00,74.72,74.8,74.72,74.77,36400.0,55.3169,55.3761,55.3169,55.3539,36400.0
2007-03-16 15:00:00,74.77,74.79,74.7,74.72,24300.0,55.3539,55.3687,55.3021,55.3169,24300.0
2007-03-16 15:05:00,74.73,74.75,74.72,74.73,24000.0,55.3243,55.3391,55.3169,55.3243,24000.0
2007-03-16 15:10:00,74.74,74.88,74.73,74.86,33700.0,55.3317,55.4354,55.3243,55.4206,33700.0
2007-03-16 15:15:00,74.86,74.88,74.79,74.79,32900.0,55.4206,55.4354,55.3687,55.3687,32900.0
2007-03-16 15:20:00,74.79,74.79,74.75,74.79,32200.0,55.3687,55.3687,55.3391,55.3687,32200.0
2007-03-16 15:25:00,74.79,74.8,74.72,74.75,48800.0,55.3687,55.3761,55.3169,55.3391,48800.0
2007-03-16 15:30:00,74.75,74.88,74.75,74.85,54800.0,55.3391,55.4354,55.3391,55.4132,54800.0
2007-03-16 15:35:00,74.84,75.0,74.84,74.98,80600.0,55.4057,55.5242,55.4057,55.5094,80600.0
2007-03-16 15:40:00,74.98,75.0,74.92,75.0,98200.0,55.5094,55.5242,55.465,55.5242,98200.0
2007-03-16 15:45:00,75.0,75.0,74.97,74.97,62800.0,55.5242,55.5242,55.502,55.502,62800.0
2007-03-16 15:50:00,74.98,75.0,74.96,74.97,71400.0,55.5094,55.5242,55.4946,55.502,71400.0
2007-03-16 15:55:00,74.96,75.0,74.94,74.95,183900.0,55.4946,55.5242,55.4798,55.4872,183900.0
2007-03-19 09:30:00,75.16,75.88,75.16,75.38,70500.0,55.6427,56.1757,55.6427,55.8055,70500.0
2007-03-19 09:35:00,75.41,75.5,75.22,75.26,27200.0,55.8277,55.8944,55.6871,55.7167,27200.0
2007-03-19 09:40:00,75.25,75.25,75.03,75.03,40000.0,55.7093,55.7093,55.5464,55.5464,40000.0
2007-03-19 09:45:00,75.02,75.16,74.95,74.97,55100.0,55.539,55.6427,55.4872,55.502,55100.0
2007-03-19 09:50:00,74.98,74.98,74.72,74.79,56300.0,55.5094,55.5094,55.3169,55.3687,56300.0
2007-03-19 09:55:00,74.8,74.8,74.62,74.7,49400.0,55.3761,55.3761,55.2429,55.3021,49400.0
2007-03-19 10:00:00,74.7,74.86,74.68,74.81,81600.0,55.3021,55.4206,55.2873,55.3835,81600.0
2007-03-19 10:05:00,74.81,74.89,74.73,74.81,52600.0,55.3835,55.4428,55.3243,55.3835,52600.0
2007-03-19 10:10:00,74.79,74.87,74.68,74.7,92900.0,55.3687,55.428,55.2873,55.3021,92900.0
2007-03-19 10:15:00,74.7,74.71,74.64,74.66,47100.0,55.3021,55.3095,55.2577,55.2725,47100.0
2007-03-19 10:20:00,74.66,74.78,74.62,74.76,66100.0,55.2725,55.3613,55.2429,55.3465,66100.0
2007-03-19 10:25:00,74.75,74.85,74.74,74.83,85400.0,55.3391,55.4132,55.3317,55.3983,85400.0
2007-03-19 10:30:00,74.83,74.9,74.78,74.86,57100.0,55.3983,55.4502,55.3613,55.4206,57100.0
2007-03-19 10:35:00,74.85,74.88,74.79,74.82,103600.0,55.4132,55.4354,55.3687,55.3909,103600.0
2007-03-19 10:40:00,74.82,74.91,74.81,74.91,52000.0,55.3909,55.4576,55.3835,55.4576,52000.0
2007-03-19 10:45:00,74.91,74.97,74.91,74.96,33000.0,55.4576,55.502,55.4576,55.4946,33000.0
2007-03-19 10:50:00,74.97,75.01,74.96,75.01,105800.0,55.502,55.5316,55.4946,55.5316,105800.0
2007-03-19 10:55:00,75.01,75.01,74.91,74.92,38700.0,55.5316,55.5316,55.4576,55.465,38700.0
2007-03-19 11:00:00,74.91,75.02,74.91,74.99,38900.0,55.4576,55.539,55.4576,55.5168,38900.0
2007-03-19 11:05:00,74.97,75.0,74.96,74.99,36600.0,55.502,55.5242,55.4946,55.5168,36600.0
2007-03-19 11:10:00,74.99,75.0,74.95,74.97,34200.0,55.5168,55.5242,55.4872,55.502,34200.0
2007-03-19 11:15:00,74.96,74.96,74.94,74.95,13000.0,55.4946,55.4946,55.4798,55.4872,13000.0
2007-03-19 11:20:00,74.95,74.99,74.93,74.94,39300.0,55.4872,55.5168,55.4724,55.4798,39300.0
2007-03-19 11:25:00,74.94,75.0,74.92,74.92,60600.0,55.4798,55.5242,55.465,55.465,60600.0
2007-03-19 11:30:00,74.92,74.92,74.81,74.82,67600.0,55.465,55.465,55.3835,55.3909,67600.0
2007-03-19 11:35:00,74.82,74.94,74.81,74.9,26700.0,55.3909,55.4798,55.3835,55.4502,26700.0
2007-03-19 11:40:00,74.9,74.94,74.87,74.94,39600.0,55.4502,55.4798,55.428,55.4798,39600.0
2007-03-19 11:45:00,74.92,74.98,74.81,74.82,78600.0,55.465,55.5094,55.3835,55.3909,78600.0
2007-03-19 11:50:00,74.83,74.85,74.81,74.81,15200.0,55.3983,55.4132,55.3835,55.3835,15200.0
2007-03-19 11:55:00,74.82,74.85,74.73,74.74,27800.0,55.3909,55.4132,55.3243,55.3317,27800.0
2007-03-19 12:00:00,74.74,74.74,74.68,74.68,51300.0,55.3317,55.3317,55.2873,55.2873,51300.0
2007-03-19 12:05:00,74.69,74.78,74.65,74.74,165500.0,55.2947,55.3613,55.2651,55.3317,165500.0
2007-03-19 12:10:00,74.72,74.79,74.72,74.75,240100.0,55.3169,55.3687,55.3169,55.3391,240100.0
2007-03-19 12:15:00,74.74,74.96,74.73,74.87,73400.0,55.3317,55.4946,55.3243,55.428,73400.0
2007-03-19 12:20:00,74.87,74.99,74.87,74.97,21600.0,55.428,55.5168,55.428,55.502,21600.0
2007-03-19 12:25:00,74.95,75.12,74.95,75.12,26900.0,55.4872,55.613,55.4872,55.613,26900.0
2007-03-19 12:30:00,75.12,75.14,75.07,75.07,27000.0,55.613,55.6278,55.576,55.576,27000.0
2007-03-19 12:35:00,75.07,75.21,75.07,75.18,42000.0,55.576,55.6797,55.576,55.6575,42000.0
2007-03-19 12:40:00,75.16,75.22,75.11,75.18,43200.0,55.6427,55.6871,55.6056,55.6575,43200.0
2007-03-19 12:45:00,75.18,75.3,75.18,75.23,24900.0,55.6575,55.7463,55.6575,55.6945,24900.0
2007-03-19 12:50:00,75.22,75.37,75.17,75.35,23800.0,55.6871,55.7981,55.6501,55.7833,23800.0
2007-03-19 12:55:00,75.35,75.35,75.25,75.26,28200.0,55.7833,55.7833,55.7093,55.7167,28200.0
2007-03-19 13:00:00,75.26,75.27,75.17,75.17,20900.0,55.7167,55.7241,55.6501,55.6501,20900.0
2007-03-19 13:05:00,75.16,75.36,75.15,75.3,34700.0,55.6427,55.7907,55.6352,55.7463,34700.0
2007-03-19 13:10:00,75.29,75.38,75.24,75.35,20800.0,55.7389,55.8055,55.7019,55.7833,20800.0
2007-03-19 13:15:00,75.36,75.46,75.33,75.45,27500.0,55.7907,55.8647,55.7685,55.8573,27500.0
2007-03-19 13:20:00,75.44,75.5,75.44,75.47,44300.0,55.8499,55.8944,55.8499,55.8722,44300.0
2007-03-19 13:25:00,75.47,75.5,75.28,75.32,86800.0,55.8722,55.8944,55.7315,55.7611,86800.0
2007-03-19 13:30:00,75.33,75.33,75.25,75.25,35700.0,55.7685,55.7685,55.7093,55.7093,35700.0
2007-03-19 13:35:00,75.25,75.32,75.19,75.28,31300.0,55.7093,55.7611,55.6649,55.7315,31300.0
2007-03-19 13:40:00,75.27,75.32,75.22,75.22,55700.0,55.7241,55.7611,55.6871,55.6871,55700.0
2007-03-19 13:45:00,75.23,75.27,75.22,75.22,20300.0,55.6945,55.7241,55.6871,55.6871,20300.0
2007-03-19 13:50:00,75.22,75.28,75.22,75.26,39900.0,55.6871,55.7315,55.6871,55.7167,39900.0
2007-03-19 13:55:00,75.26,75.31,75.25,75.29,10000.0,55.7167,55.7537,55.7093,55.7389,10000.0
2007-03-19 14:00:00,75.29,75.5,75.29,75.48,16600.0,55.7389,55.8944,55.7389,55.8796,16600.0
2007-03-19 14:05:00,75.48,75.51,75.48,75.5,21300.0,55.8796,55.9018,55.8796,55.8944,21300.0
2007-03-19 14:10:00,75.5,75.56,75.46,75.47,26300.0,55.8944,55.9388,55.8647,55.8722,26300.0
2007-03-19 14:15:00,75.47,75.5,75.46,75.5,15200.0,55.8722,55.8944,55.8647,55.8944,15200.0
2007-03-19 14:20:00,75.5,75.54,75.46,75.49,20400.0,55.8944,55.924,55.8647,55.887,20400.0
2007-03-19 14:25:00,75.48,75.5,75.43,75.44,24900.0,55.8796,55.8944,55.8425,55.8499,24900.0
2007-03-19 14:30:00,75.44,75.53,75.43,75.48,15800.0,55.8499,55.9166,55.8425,55.8796,15800.0
2007-03-19 14:35:00,75.48,75.58,75.48,75.58,34900.0,55.8796,55.9536,55.8796,55.9536,34900.0
2007-03-19 14:40:00,75.57,75.58,75.49,75.51,29800.0,55.9462,55.9536,55.887,55.9018,29800.0
2007-03-19 14:45:00,75.52,75.66,75.5,75.65,46300.0,55.9092,56.0128,55.8944,56.0054,46300.0
2007-03-19 14:50:00,75.65,75.72,75.62,75.65,79300.0,56.0054,56.0572,55.9832,56.0054,79300.0
2007-03-19 14:55:00,75.68,75.73,75.63,75.72,42400.0,56.0276,56.0646,55.9906,56.0572,42400.0
2007-03-19 15:00:00,75.71,75.71,75.6,75.64,42000.0,56.0498,56.0498,55.9684,55.998,42000.0
2007-03-19 15:05:00,75.64,75.64,75.51,75.59,53700.0,55.998,55.998,55.9018,55.961,53700.0
2007-03-19 15:10:00,75.59,75.7,75.56,75.65,28800.0,55.961,56.0424,55.9388,56.0054,28800.0
2007-03-19 15:15:00,75.64,75.69,75.56,75.6,71100.0,55.998,56.035,55.9388,55.9684,71100.0
2007-03-19 15:20:00,75.62,75.63,75.41,75.41,50700.0,55.9832,55.9906,55.8277,55.8277,50700.0
2007-03-19 15:25:00,75.41,75.57,75.41,75.54,56900.0,55.8277,55.9462,55.8277,55.924,56900.0
2007-03-19 15:30:00,75.52,75.65,75.52,75.56,22400.0,55.9092,56.0054,55.9092,55.9388,22400.0
2007-03-19 15:35:00,75.56,75.56,75.44,75.49,48200.0,55.9388,55.9388,55.8499,55.887,48200.0
2007-03-19 15:40:00,75.49,75.65,75.48,75.64,37300.0,55.887,56.0054,55.8796,55.998,37300.0
2007-03-19 15:45:00,75.64,75.76,75.58,75.74,102700.0,55.998,56.0868,55.9536,56.072,102700.0
2007-03-19 15:50:00,75.73,75.74,75.62,75.62,32900.0,56.0646,56.072,55.9832,55.9832,32900.0
2007-03-19 15:55:00,75.62,75.64,75.56,75.64,45900.0,55.9832,55.998,55.9388,55.998,45900.0
2007-03-20 09:30:00,75.63,75.63,75.4,75.58,31600.0,55.9906,55.9906,55.8203,55.9536,31600.0
2007-03-20 09:35:00,75.51,75.87,75.46,75.8,32000.0,55.9018,56.1683,55.8647,56.1165,32000.0
2007-03-20 09:40:00,75.79,75.87,75.76,75.84,12100.0,56.1091,56.1683,56.0868,56.1461,12100.0
2007-03-20 09:45:00,75.84,76.0,75.81,75.94,14900.0,56.1461,56.2645,56.1239,56.2201,14900.0
2007-03-20 09:50:00,75.95,75.97,75.81,75.89,7800.0,56.2275,56.2423,56.1239,56.1831,7800.0
2007-03-20 09:55:00,75.89,76.0,75.78,75.78,13500.0,56.1831,56.2645,56.1017,56.1017,13500.0
2007-03-20 10:00:00,75.79,75.81,75.3,75.38,88000.0,56.1091,56.1239,55.7463,55.8055,88000.0
2007-03-20 10:05:00,75.4,75.5,75.36,75.39,12600.0,55.8203,55.8944,55.7907,55.8129,12600.0
2007-03-20 10:10:00,75.4,75.48,75.39,75.4,24500.0,55.8203,55.8796,55.8129,55.8203,24500.0
2007-03-20 10:15:00,75.39,75.46,75.25,75.26,50400.0,55.8129,55.8647,55.7093,55.7167,50400.0
2007-03-20 10:20:00,75.26,75.46,75.25,75.44,51500.0,55.7167,55.8647,55.7093,55.8499,51500.0
2007-03-20 10:25:00,75.45,75.55,75.43,75.49,34000.0,55.8573,55.9314,55.8425,55.887,34000.0
2007-03-20 10:30:00,75.5,75.59,75.48,75.55,40400.0,55.8944,55.961,55.8796,55.9314,40400.0
2007-03-20 10:35:00,75.56,75.58,75.51,75.55,30600.0,55.9388,55.9536,55.9018,55.9314,30600.0
2007-03-20 10:40:00,75.55,75.63,75.55,75.63,31800.0,55.9314,55.9906,55.9314,55.9906,31800.0
2007-03-20 10:45:00,75.62,75.63,75.44,75.5,54800.0,55.9832,55.9906,55.8499,55.8944,54800.0
2007-03-20 10:50:00,75.49,75.61,75.49,75.57,34300.0,55.887,55.9758,55.887,55.9462,34300.0
2007-03-20 10:55:00,75.58,75.6,75.57,75.6,18100.0,55.9536,55.9684,55.9462,55.9684,18100.0
2007-03-20 11:00:00,75.6,75.62,75.56,75.58,37400.0,55.9684,55.9832,55.9388,55.9536,37400.0
2007-03-20 11:05:00,75.6,75.67,75.59,75.67,32500.0,55.9684,56.0202,55.961,56.0202,32500.0
2007-03-20 11:10:00,75.68,75.72,75.64,75.65,36700.0,56.0276,56.0572,55.998,56.0054,36700.0
2007-03-20 11:15:00,75.65,75.65,75.54,75.65,17600.0,56.0054,56.0054,55.924,56.0054,17600.0
2007-03-20 11:20:00,75.67,75.68,75.65,75.65,8700.0,56.0202,56.0276,56.0054,56.0054,8700.0
2007-03-20 11:25:00,75.64,75.66,75.64,75.65,6800.0,55.998,56.0128,55.998,56.0054,6800.0
2007-03-20 11:30:00,75.65,75.67,75.6,75.6,16100.0,56.0054,56.0202,55.9684,55.9684,16100.0
2007-03-20 11:35:00,75.6,75.61,75.55,75.55,14800.0,55.9684,55.9758,55.9314,55.9314,14800.0
2007-03-20 11:40:00,75.57,75.64,75.54,75.62,13600.0,55.9462,55.998,55.924,55.9832,13600.0
2007-03-20 11:45:00,75.61,75.66,75.6,75.63,12800.0,55.9758,56.0128,55.9684,55.9906,12800.0
2007-03-20 11:50:00,75.64,75.66,75.63,75.65,3700.0,55.998,56.0128,55.9906,56.0054,3700.0
2007-03-20 11:55:00,75.66,75.73,75.66,75.72,13600.0,56.0128,56.0646,56.0128,56.0572,13600.0
2007-03-20 12:00:00,75.72,75.72,75.69,75.72,17000.0,56.0572,56.0572,56.035,56.0572,17000.0
2007-03-20 12:05:00,75.73,75.79,75.72,75.78,34700.0,56.0646,56.1091,56.0572,56.1017,34700.0
2007-03-20 12:10:00,75.78,75.82,75.76,75.79,38400.0,56.1017,56.1313,56.0868,56.1091,38400.0
2007-03-20 12:15:00,75.79,75.8,75.67,75.7,34500.0,56.1091,56.1165,56.0202,56.0424,34500.0
2007-03-20 12:20:00,75.71,75.92,75.71,75.92,25600.0,56.0498,56.2053,56.0498,56.2053,25600.0
2007-03-20 12:25:00,75.94,76.16,75.94,76.15,35900.0,56.2201,56.383,56.2201,56.3756,35900.0
2007-03-20 12:30:00,76.16,76.23,76.08,76.09,44700.0,56.383,56.4348,56.3237,56.3312,44700.0
2007-03-20 12:35:00,76.07,76.08,75.91,75.92,30000.0,56.3163,56.3237,56.1979,56.2053,30000.0
2007-03-20 12:40:00,75.91,75.95,75.85,75.92,22800.0,56.1979,56.2275,56.1535,56.2053,22800.0
2007-03-20 12:45:00,75.93,75.96,75.88,75.88,18500.0,56.2127,56.2349,56.1757,56.1757,18500.0
2007-03-20 12:50:00,75.88,75.9,75.87,75.9,6100.0,56.1757,56.1905,56.1683,56.1905,6100.0
2007-03-20 12:55:00,75.89,75.9,75.72,75.72,50400.0,56.1831,56.1905,56.0572,56.0572,50400.0
2007-03-20 13:00:00,75.72,75.81,75.71,75.78,31400.0,56.0572,56.1239,56.0498,56.1017,31400.0
2007-03-20 13:05:00,75.78,75.85,75.77,75.77,62500.0,56.1017,56.1535,56.0942,56.0942,62500.0
2007-03-20 13:10:00,75.77,75.79,75.73,75.74,45700.0,56.0942,56.1091,56.0646,56.072,45700.0
2007-03-20 13:15:00,75.74,75.8,75.72,75.78,16300.0,56.072,56.1165,56.0572,56.1017,16300.0
2007-03-20 13:20:00,75.78,75.81,75.74,75.8,13800.0,56.1017,56.1239,56.072,56.1165,13800.0
2007-03-20 13:25:00,75.79,75.83,75.79,75.8,13100.0,56.1091,56.1387,56.1091,56.1165,13100.0
2007-03-20 13:30:00,75.8,75.81,75.69,75.7,18900.0,56.1165,56.1239,56.035,56.0424,18900.0
2007-03-20 13:35:00,75.68,75.71,75.63,75.67,19900.0,56.0276,56.0498,55.9906,56.0202,19900.0
2007-03-20 13:40:00,75.68,75.79,75.66,75.79,9000.0,56.0276,56.1091,56.0128,56.1091,9000.0
2007-03-20 13:45:00,75.8,75.92,75.77,75.91,27100.0,56.1165,56.2053,56.0942,56.1979,27100.0
2007-03-20 13:50:00,75.91,75.91,75.82,75.85,28400.0,56.1979,56.1979,56.1313,56.1535,28400.0
2007-03-20 13:55:00,75.84,75.89,75.81,75.89,12700.0,56.1461,56.1831,56.1239,56.1831,12700.0
2007-03-20 14:00:00,75.88,75.88,75.81,75.85,16400.0,56.1757,56.1757,56.1239,56.1535,16400.0
2007-03-20 14:05:00,75.86,76.0,75.86,75.94,41700.0,56.1609,56.2645,56.1609,56.2201,41700.0
2007-03-20 14:10:00,75.98,76.0,75.96,75.98,31500.0,56.2497,56.2645,56.2349,56.2497,31500.0
2007-03-20 14:15:00,75.98,76.08,75.98,76.04,18000.0,56.2497,56.3237,56.2497,56.2941,18000.0
2007-03-20 14:20:00,76.04,76.07,76.02,76.02,17000.0,56.2941,56.3163,56.2793,56.2793,17000.0
2007-03-20 14:25:00,76.02,76.03,75.94,75.94,12600.0,56.2793,56.2867,56.2201,56.2201,12600.0
2007-03-20 14:30:00,75.94,75.96,75.88,75.92,19700.0,56.2201,56.2349,56.1757,56.2053,19700.0
2007-03-20 14:35:00,75.94,75.98,75.89,75.89,19000.0,56.2201,56.2497,56.1831,56.1831,19000.0
2007-03-20 14:40:00,75.89,75.89,75.8,75.82,55900.0,56.1831,56.1831,56.1165,56.1313,55900.0
2007-03-20 14:45:00,75.83,75.95,75.79,75.92,83100.0,56.1387,56.2275,56.1091,56.2053,83100.0
2007-03-20 14:50:00,75.92,75.99,75.91,75.99,5400.0,56.2053,56.2571,56.1979,56.2571,5400.0
2007-03-20 14:55:00,75.98,76.0,75.94,75.97,12100.0,56.2497,56.2645,56.2201,56.2423,12100.0
2007-03-20 15:00:00,75.98,76.06,75.98,76.06,21200.0,56.2497,56.3089,56.2497,56.3089,21200.0
2007-03-20 15:05:00,76.06,76.1,76.05,76.1,8400.0,56.3089,56.3386,56.3015,56.3386,8400.0
2007-03-20 15:10:00,76.08,76.1,76.06,76.09,11200.0,56.3237,56.3386,56.3089,56.3312,11200.0
2007-03-20 15:15:00,76.09,76.12,75.98,76.02,41300.0,56.3312,56.3534,56.2497,56.2793,41300.0
2007-03-20 15:20:00,76.02,76.02,75.96,76.0,31200.0,56.2793,56.2793,56.2349,56.2645,31200.0
2007-03-20 15:25:00,76.0,76.0,75.93,75.95,12200.0,56.2645,56.2645,56.2127,56.2275,12200.0
2007-03-20 15:30:00,75.95,76.0,75.91,75.99,23100.0,56.2275,56.2645,56.1979,56.2571,23100.0
2007-03-20 15:35:00,75.99,76.2,75.98,76.11,62100.0,56.2571,56.4126,56.2497,56.346,62100.0
2007-03-20 15:40:00,76.13,76.13,76.06,76.06,32000.0,56.3608,56.3608,56.3089,56.3089,32000.0
2007-03-20 15:45:00,76.06,76.17,76.05,76.16,52100.0,56.3089,56.3904,56.3015,56.383,52100.0
2007-03-20 15:50:00,76.17,76.29,76.16,76.27,77600.0,56.3904,56.4792,56.383,56.4644,77600.0
2007-03-20 15:55:00,76.27,76.27,76.19,76.2,70300.0,56.4644,56.4644,56.4052,56.4126,70300.0
2007-03-21 09:30:00,76.13,76.27,76.11,76.25,16300.0,56.3608,56.4644,56.346,56.4496,16300.0
2007-03-21 09:35:00,76.25,76.36,76.21,76.22,7100.0,56.4496,56.531,56.42,56.4274,7100.0
2007-03-21 09:40:00,76.23,76.23,76.12,76.13,8700.0,56.4348,56.4348,56.3534,56.3608,8700.0
2007-03-21 09:45:00,76.17,76.35,76.17,76.19,20100.0,56.3904,56.5236,56.3904,56.4052,20100.0
2007-03-21 09:50:00,76.23,76.26,76.14,76.15,16800.0,56.4348,56.457,56.3682,56.3756,16800.0
2007-03-21 09:55:00,76.17,76.27,76.14,76.25,9300.0,56.3904,56.4644,56.3682,56.4496,9300.0
2007-03-21 10:00:00,76.25,76.26,76.1,76.24,14600.0,56.4496,56.457,56.3386,56.4422,14600.0
2007-03-21 10:05:00,76.24,76.27,76.19,76.27,15100.0,56.4422,56.4644,56.4052,56.4644,15100.0
2007-03-21 10:10:00,76.28,76.43,76.26,76.41,19500.0,56.4718,56.5829,56.457,56.5681,19500.0
2007-03-21 10:15:00,76.42,76.43,76.35,76.38,12600.0,56.5755,56.5829,56.5236,56.5458,12600.0
2007-03-21 10:20:00,76.39,76.4,76.29,76.29,6500.0,56.5532,56.5607,56.4792,56.4792,6500.0
2007-03-21 10:25:00,76.3,76.36,76.3,76.33,10700.0,56.4866,56.531,56.4866,56.5088,10700.0
2007-03-21 10:30:00,76.33,76.33,76.16,76.16,32600.0,56.5088,56.5088,56.383,56.383,32600.0
2007-03-21 10:35:00,76.16,76.39,76.16,76.24,33700.0,56.383,56.5532,56.383,56.4422,33700.0
2007-03-21 10:40:00,76.24,76.29,76.23,76.27,19400.0,56.4422,56.4792,56.4348,56.4644,19400.0
2007-03-21 10:45:00,76.29,76.34,76.25,76.32,19300.0,56.4792,56.5162,56.4496,56.5014,19300.0
2007-03-21 10:50:00,76.3,76.48,76.29,76.48,22400.0,56.4866,56.6199,56.4792,56.6199,22400.0
2007-03-21 10:55:00,76.47,76.47,76.37,76.37,10500.0,56.6125,56.6125,56.5384,56.5384,10500.0
2007-03-21 11:00:00,76.38,76.42,76.35,76.35,12700.0,56.5458,56.5755,56.5236,56.5236,12700.0
2007-03-21 11:05:00,76.36,76.44,76.28,76.3,24100.0,56.531,56.5903,56.4718,56.4866,24100.0
2007-03-21 11:10:00,76.3,76.34,76.24,76.34,21700.0,56.4866,56.5162,56.4422,56.5162,21700.0
2007-03-21 11:15:00,76.34,76.35,76.3,76.3,10900.0,56.5162,56.5236,56.4866,56.4866,10900.0
2007-03-21 11:20:00,76.3,76.33,76.28,76.3,13000.0,56.4866,56.5088,56.4718,56.4866,13000.0
2007-03-21 11:25:00,76.3,76.31,76.24,76.3,20700.0,56.4866,56.494,56.4422,56.4866,20700.0
2007-03-21 11:30:00,76.29,76.32,76.28,76.3,13300.0,56.4792,56.5014,56.4718,56.4866,13300.0
2007-03-21 11:35:00,76.3,76.34,76.29,76.29,19900.0,56.4866,56.5162,56.4792,56.4792,19900.0
2007-03-21 11:40:00,76.29,76.3,76.2,76.21,14300.0,56.4792,56.4866,56.4126,56.42,14300.0
2007-03-21 11:45:00,76.22,76.22,76.11,76.15,19100.0,56.4274,56.4274,56.346,56.3756,19100.0
2007-03-21 11:50:00,76.14,76.17,76.11,76.15,13100.0,56.3682,56.3904,56.346,56.3756,13100.0
2007-03-21 11:55:00,76.13,76.15,76.07,76.08,13000.0,56.3608,56.3756,56.3163,56.3237,13000.0
2007-03-21 12:00:00,76.09,76.17,76.09,76.12,13500.0,56.3312,56.3904,56.3312,56.3534,13500.0
2007-03-21 12:05:00,76.13,76.15,76.08,76.08,9700.0,56.3608,56.3756,56.3237,56.3237,9700.0
2007-03-21 12:10:00,76.07,76.09,76.05,76.07,16500.0,56.3163,56.3312,56.3015,56.3163,16500.0
2007-03-21 12:15:00,76.05,76.08,76.05,76.07,12900.0,56.3015,56.3237,56.3015,56.3163,12900.0
2007-03-21 12:20:00,76.07,76.07,76.03,76.05,15600.0,56.3163,56.3163,56.2867,56.3015,15600.0
2007-03-21 12:25:00,76.05,76.08,76.0,76.0,22200.0,56.3015,56.3237,56.2645,56.2645,22200.0
2007-03-21 12:30:00,76.0,76.01,75.96,75.98,15400.0,56.2645,56.2719,56.2349,56.2497,15400.0
2007-03-21 12:35:00,75.98,76.06,75.98,76.0,17600.0,56.2497,56.3089,56.2497,56.2645,17600.0
2007-03-21 12:40:00,75.99,75.99,75.92,75.99,20700.0,56.2571,56.2571,56.2053,56.2571,20700.0
2007-03-21 12:45:00,75.98,76.04,75.98,76.01,15000.0,56.2497,56.2941,56.2497,56.2719,15000.0
2007-03-21 12:50:00,76.0,76.38,75.96,75.98,18700.0,56.2645,56.5458,56.2349,56.2497,18700.0
2007-03-21 12:55:00,75.98,76.06,75.96,76.06,12100.0,56.2497,56.3089,56.2349,56.3089,12100.0
2007-03-21 13:00:00,76.07,76.09,76.04,76.06,15500.0,56.3163,56.3312,56.2941,56.3089,15500.0
2007-03-21 13:05:00,76.07,76.1,76.05,76.09,7800.0,56.3163,56.3386,56.3015,56.3312,7800.0
2007-03-21 13:10:00,76.1,76.23,76.1,76.23,7800.0,56.3386,56.4348,56.3386,56.4348,7800.0
2007-03-21 13:15:00,76.21,76.33,76.21,76.28,21200.0,56.42,56.5088,56.42,56.4718,21200.0
2007-03-21 13:20:00,76.26,76.29,76.21,76.22,13200.0,56.457,56.4792,56.42,56.4274,13200.0
2007-03-21 13:25:00,76.22,76.25,76.13,76.18,43700.0,56.4274,56.4496,56.3608,56.3978,43700.0
2007-03-21 13:30:00,76.18,76.23,76.15,76.19,20700.0,56.3978,56.4348,56.3756,56.4052,20700.0
2007-03-21 13:35:00,76.19,76.2,76.11,76.13,11300.0,56.4052,56.4126,56.346,56.3608,11300.0
2007-03-21 13:40:00,76.12,76.22,76.11,76.17,15800.0,56.3534,56.4274,56.346,56.3904,15800.0
2007-03-21 13:45:00,76.17,76.19,76.11,76.11,16200.0,56.3904,56.4052,56.346,56.346,16200.0
2007-03-21 13:50:00,76.11,76.12,76.0,76.01,20800.0,56.346,56.3534,56.2645,56.2719,20800.0
2007-03-21 13:55:00,76.01,76.04,75.99,76.01,13800.0,56.2719,56.2941,56.2571,56.2719,13800.0
2007-03-21 14:00:00,76.03,76.18,75.99,76.16,12900.0,56.2867,56.3978,56.2571,56.383,12900.0
2007-03-21 14:05:00,76.16,76.21,76.15,76.21,22300.0,56.383,56.42,56.3756,56.42,22300.0
2007-03-21 14:10:00,76.19,76.23,76.05,76.11,23200.0,56.4052,56.4348,56.3015,56.346,23200.0
2007-03-21 14:15:00,76.1,76.6,76.02,76.3,137800.0,56.3386,56.7087,56.2793,56.4866,137800.0
2007-03-21 14:20:00,76.35,76.8,76.31,76.8,137400.0,56.5236,56.8568,56.494,56.8568,137400.0
2007-03-21 14:25:00,76.8,77.2,76.79,77.17,190300.0,56.8568,57.1529,56.8494,57.1307,190300.0
2007-03-21 14:30:00,77.17,77.6,77.17,77.55,121300.0,57.1307,57.449,57.1307,57.412,121300.0
2007-03-21 14:35:00,77.55,77.55,77.24,77.3,97600.0,57.412,57.412,57.1825,57.2269,97600.0
2007-03-21 14:40:00,77.3,77.74,77.3,77.7,81200.0,57.2269,57.5527,57.2269,57.5231,81200.0
2007-03-21 14:45:00,77.71,77.95,77.68,77.78,123800.0,57.5305,57.7082,57.5083,57.5823,123800.0
2007-03-21 14:50:00,77.79,78.09,77.74,78.09,73200.0,57.5897,57.8118,57.5527,57.8118,73200.0
2007-03-21 14:55:00,78.09,78.36,78.01,78.31,58200.0,57.8118,58.0117,57.7526,57.9747,58200.0
2007-03-21 15:00:00,78.3,78.86,78.28,78.7,127500.0,57.9673,58.3818,57.9525,58.2634,127500.0
2007-03-21 15:05:00,78.7,78.7,78.47,78.59,65000.0,58.2634,58.2634,58.0931,58.182,65000.0
2007-03-21 15:10:00,78.59,78.6,78.26,78.32,98800.0,58.182,58.1894,57.9377,57.9821,98800.0
2007-03-21 15:15:00,78.31,78.32,77.95,77.99,132200.0,57.9747,57.9821,57.7082,57.7378,132200.0
2007-03-21 15:20:00,78.0,78.1,77.87,77.95,83900.0,57.7452,57.8192,57.6489,57.7082,83900.0
2007-03-21 15:25:00,77.97,78.11,77.91,77.95,60600.0,57.723,57.8266,57.6785,57.7082,60600.0
2007-03-21 15:30:00,77.95,78.13,77.79,78.01,155700.0,57.7082,57.8414,57.5897,57.7526,155700.0
2007-03-21 15:35:00,78.02,78.1,77.89,77.92,70900.0,57.76,57.8192,57.6637,57.6859,70900.0
2007-03-21 15:40:00,77.93,78.15,77.88,78.15,262400.0,57.6933,57.8562,57.6563,57.8562,262400.0
2007-03-21 15:45:00,78.16,78.4,78.16,78.4,131000.0,57.8636,58.0413,57.8636,58.0413,131000.0
2007-03-21 15:50:00,78.4,78.4,78.11,78.14,90300.0,58.0413,58.0413,57.8266,57.8488,90300.0
2007-03-21 15:55:00,78.14,78.21,78.07,78.11,105800.0,57.8488,57.9006,57.797,57.8266,105800.0
2007-03-22 09:30:00,77.9,78.85,77.9,78.39,55700.0,57.6711,58.3744,57.6711,58.0339,55700.0
2007-03-22 09:35:00,78.38,78.49,78.17,78.34,37500.0,58.0265,58.1079,57.871,57.9969,37500.0
2007-03-22 09:40:00,78.35,78.57,78.31,78.37,26600.0,58.0043,58.1672,57.9747,58.0191,26600.0
2007-03-22 09:45:00,78.35,78.42,78.3,78.34,37200.0,58.0043,58.0561,57.9673,57.9969,37200.0
2007-03-22 09:50:00,78.35,78.35,78.24,78.25,39900.0,58.0043,58.0043,57.9228,57.9303,39900.0
2007-03-22 09:55:00,78.22,78.22,78.0,78.04,39700.0,57.908,57.908,57.7452,57.7748,39700.0
2007-03-22 10:00:00,78.0,78.1,77.9,77.93,49100.0,57.7452,57.8192,57.6711,57.6933,49100.0
2007-03-22 10:05:00,77.93,77.94,77.78,77.86,36000.0,57.6933,57.7008,57.5823,57.6415,36000.0
2007-03-22 10:10:00,77.86,77.95,77.8,77.87,46500.0,57.6415,57.7082,57.5971,57.6489,46500.0
2007-03-22 10:15:00,77.87,77.95,77.78,77.81,33300.0,57.6489,57.7082,57.5823,57.6045,33300.0
2007-03-22 10:20:00,77.8,77.88,77.78,77.8,14700.0,57.5971,57.6563,57.5823,57.5971,14700.0
2007-03-22 10:25:00,77.79,77.8,77.65,77.75,26700.0,57.5897,57.5971,57.4861,57.5601,26700.0
2007-03-22 10:30:00,77.74,77.76,77.5,77.51,26000.0,57.5527,57.5675,57.375,57.3824,26000.0
2007-03-22 10:35:00,77.5,77.56,77.4,77.46,39300.0,57.375,57.4194,57.301,57.3454,39300.0
2007-03-22 10:40:00,77.46,77.66,77.4,77.66,62300.0,57.3454,57.4935,57.301,57.4935,62300.0
2007-03-22 10:45:00,77.66,77.69,77.47,77.48,15500.0,57.4935,57.5157,57.3528,57.3602,15500.0
2007-03-22 10:50:00,77.48,77.49,77.27,77.29,30700.0,57.3602,57.3676,57.2047,57.2195,30700.0
2007-03-22 10:55:00,77.3,77.37,77.28,77.32,26100.0,57.2269,57.2788,57.2121,57.2417,26100.0
2007-03-22 11:00:00,77.32,77.32,77.12,77.14,36200.0,57.2417,57.2417,57.0937,57.1085,36200.0
2007-03-22 11:05:00,77.13,77.23,77.07,77.23,25800.0,57.1011,57.1751,57.0567,57.1751,25800.0
2007-03-22 11:10:00,77.24,77.24,77.15,77.21,11300.0,57.1825,57.1825,57.1159,57.1603,11300.0
2007-03-22 11:15:00,77.21,77.29,77.21,77.29,17400.0,57.1603,57.2195,57.1603,57.2195,17400.0
2007-03-22 11:20:00,77.28,77.49,77.27,77.45,23500.0,57.2121,57.3676,57.2047,57.338,23500.0
2007-03-22 11:25:00,77.45,77.5,77.38,77.45,15200.0,57.338,57.375,57.2862,57.338,15200.0
2007-03-22 11:30:00,77.45,77.49,77.42,77.49,8600.0,57.338,57.3676,57.3158,57.3676,8600.0
2007-03-22 11:35:00,77.49,77.55,77.43,77.45,16900.0,57.3676,57.412,57.3232,57.338,16900.0
2007-03-22 11:40:00,77.43,77.43,77.23,77.23,27300.0,57.3232,57.3232,57.1751,57.1751,27300.0
2007-03-22 11:45:00,77.23,77.24,77.19,77.21,9200.0,57.1751,57.1825,57.1455,57.1603,9200.0
2007-03-22 11:50:00,77.21,77.21,77.15,77.15,9900.0,57.1603,57.1603,57.1159,57.1159,9900.0
2007-03-22 11:55:00,77.14,77.28,77.13,77.27,19400.0,57.1085,57.2121,57.1011,57.2047,19400.0
2007-03-22 12:00:00,77.3,77.48,77.3,77.47,14700.0,57.2269,57.3602,57.2269,57.3528,14700.0
2007-03-22 12:05:00,77.46,77.62,77.46,77.61,13700.0,57.3454,57.4638,57.3454,57.4564,13700.0
2007-03-22 12:10:00,77.61,77.79,77.61,77.65,22900.0,57.4564,57.5897,57.4564,57.4861,22900.0
2007-03-22 12:15:00,77.66,77.76,77.66,77.72,13100.0,57.4935,57.5675,57.4935,57.5379,13100.0
2007-03-22 12:20:00,77.74,77.77,77.72,77.75,22600.0,57.5527,57.5749,57.5379,57.5601,22600.0
2007-03-22 12:25:00,77.75,77.76,77.62,77.64,15200.0,57.5601,57.5675,57.4638,57.4787,15200.0
2007-03-22 12:30:00,77.64,77.79,77.64,77.72,21400.0,57.4787,57.5897,57.4787,57.5379,21400.0
2007-03-22 12:35:00,77.73,77.76,77.73,77.76,12500.0,57.5453,57.5675,57.5453,57.5675,12500.0
2007-03-22 12:40:00,77.77,77.9,77.77,77.85,34800.0,57.5749,57.6711,57.5749,57.6341,34800.0
2007-03-22 12:45:00,77.85,77.87,77.85,77.85,15100.0,57.6341,57.6489,57.6341,57.6341,15100.0
2007-03-22 12:50:00,77.86,77.86,77.72,77.74,25000.0,57.6415,57.6415,57.5379,57.5527,25000.0
2007-03-22 12:55:00,77.74,77.74,77.6,77.6,9300.0,57.5527,57.5527,57.449,57.449,9300.0
2007-03-22 13:00:00,77.61,77.61,77.5,77.5,19800.0,57.4564,57.4564,57.375,57.375,19800.0
2007-03-22 13:05:00,77.48,77.56,77.43,77.51,13800.0,57.3602,57.4194,57.3232,57.3824,13800.0
2007-03-22 13:10:00,77.51,77.57,77.51,77.56,8200.0,57.3824,57.4268,57.3824,57.4194,8200.0
2007-03-22 13:15:00,77.56,77.6,77.52,77.58,14800.0,57.4194,57.449,57.3898,57.4342,14800.0
2007-03-22 13:20:00,77.59,77.59,77.55,77.55,9300.0,57.4416,57.4416,57.412,57.412,9300.0
2007-03-22 13:25:00,77.54,77.57,77.5,77.51,19600.0,57.4046,57.4268,57.375,57.3824,19600.0
2007-03-22 13:30:00,77.52,77.52,77.4,77.47,17200.0,57.3898,57.3898,57.301,57.3528,17200.0
2007-03-22 13:35:00,77.47,77.47,77.32,77.35,20900.0,57.3528,57.3528,57.2417,57.264,20900.0
2007-03-22 13:40:00,77.35,77.42,77.35,77.4,30600.0,57.264,57.3158,57.264,57.301,30600.0
2007-03-22 13:45:00,77.4,77.4,77.33,77.33,14000.0,57.301,57.301,57.2492,57.2492,14000.0
2007-03-22 13:50:00,77.31,77.35,77.29,77.3,33900.0,57.2343,57.264,57.2195,57.2269,33900.0
2007-03-22 13:55:00,77.31,77.36,77.3,77.34,18900.0,57.2343,57.2714,57.2269,57.2566,18900.0
2007-03-22 14:00:00,77.34,77.42,77.34,77.38,17000.0,57.2566,57.3158,57.2566,57.2862,17000.0
2007-03-22 14:05:00,77.38,77.45,77.35,77.42,21100.0,57.2862,57.338,57.264,57.3158,21100.0
2007-03-22 14:10:00,77.4,77.42,77.31,77.32,15000.0,57.301,57.3158,57.2343,57.2417,15000.0
2007-03-22 14:15:00,77.33,77.48,77.32,77.4,21700.0,57.2492,57.3602,57.2417,57.301,21700.0
2007-03-22 14:20:00,77.4,77.44,77.39,77.43,12400.0,57.301,57.3306,57.2936,57.3232,12400.0
2007-03-22 14:25:00,77.43,77.48,77.42,77.44,10500.0,57.3232,57.3602,57.3158,57.3306,10500.0
2007-03-22 14:30:00,77.44,77.5,77.43,77.49,10700.0,57.3306,57.375,57.3232,57.3676,10700.0
2007-03-22 14:35:00,77.49,77.5,77.39,77.5,15600.0,57.3676,57.375,57.2936,57.375,15600.0
2007-03-22 14:40:00,77.5,77.6,77.5,77.57,15800.0,57.375,57.449,57.375,57.4268,15800.0
2007-03-22 14:45:00,77.57,77.57,77.51,77.56,14300.0,57.4268,57.4268,57.3824,57.4194,14300.0
2007-03-22 14:50:00,77.55,77.6,77.46,77.47,22600.0,57.412,57.449,57.3454,57.3528,22600.0
2007-03-22 14:55:00,77.49,77.56,77.47,77.53,15900.0,57.3676,57.4194,57.3528,57.3972,15900.0
2007-03-22 15:00:00,77.52,77.56,77.46,77.54,33800.0,57.3898,57.4194,57.3454,57.4046,33800.0
2007-03-22 15:05:00,77.52,77.6,77.5,77.52,31700.0,57.3898,57.449,57.375,57.3898,31700.0
2007-03-22 15:10:00,77.52,77.52,77.43,77.49,46400.0,57.3898,57.3898,57.3232,57.3676,46400.0
2007-03-22 15:15:00,77.49,77.6,77.49,77.59,60800.0,57.3676,57.449,57.3676,57.4416,60800.0
2007-03-22 15:20:00,77.58,77.6,77.55,77.57,42600.0,57.4342,57.449,57.412,57.4268,42600.0
2007-03-22 15:25:00,77.57,77.68,77.55,77.68,34200.0,57.4268,57.5083,57.412,57.5083,34200.0
2007-03-22 15:30:00,77.68,77.79,77.68,77.73,37900.0,57.5083,57.5897,57.5083,57.5453,37900.0
2007-03-22 15:35:00,77.74,77.74,77.55,77.55,29900.0,57.5527,57.5527,57.412,57.412,29900.0
2007-03-22 15:40:00,77.55,77.67,77.52,77.63,45800.0,57.412,57.5009,57.3898,57.4713,45800.0
2007-03-22 15:45:00,77.63,77.67,77.53,77.6,88900.0,57.4713,57.5009,57.3972,57.449,88900.0
2007-03-22 15:50:00,77.59,77.74,77.52,77.7,58200.0,57.4416,57.5527,57.3898,57.5231,58200.0
2007-03-22 15:55:00,77.71,77.77,77.69,77.75,60200.0,57.5305,57.5749,57.5157,57.5601,60200.0
2007-03-23 09:30:00,77.76,77.84,77.64,77.84,48100.0,57.5675,57.6267,57.4787,57.6267,48100.0
2007-03-23 09:35:00,77.8,78.17,77.78,78.02,29200.0,57.5971,57.871,57.5823,57.76,29200.0
2007-03-23 09:40:00,78.04,78.06,77.65,77.81,35200.0,57.7748,57.7896,57.4861,57.6045,35200.0
2007-03-23 09:45:00,77.81,77.84,77.73,77.79,18100.0,57.6045,57.6267,57.5453,57.5897,18100.0
2007-03-23 09:50:00,77.78,77.81,77.62,77.62,17600.0,57.5823,57.6045,57.4638,57.4638,17600.0
2007-03-23 09:55:00,77.59,77.6,77.47,77.58,34400.0,57.4416,57.449,57.3528,57.4342,34400.0
2007-03-23 10:00:00,77.58,78.11,77.58,78.01,79700.0,57.4342,57.8266,57.4342,57.7526,79700.0
2007-03-23 10:05:00,78.03,78.15,78.0,78.08,34800.0,57.7674,57.8562,57.7452,57.8044,34800.0
2007-03-23 10:10:00,78.08,78.08,77.97,78.0,17200.0,57.8044,57.8044,57.723,57.7452,17200.0
2007-03-23 10:15:00,77.99,78.02,77.96,78.01,11600.0,57.7378,57.76,57.7156,57.7526,11600.0
2007-03-23 10:20:00,78.03,78.09,77.88,77.91,23600.0,57.7674,57.8118,57.6563,57.6785,23600.0
2007-03-23 10:25:00,77.88,77.94,77.76,77.8,23100.0,57.6563,57.7008,57.5675,57.5971,23100.0
2007-03-23 10:30:00,77.78,77.83,77.72,77.75,28600.0,57.5823,57.6193,57.5379,57.5601,28600.0
2007-03-23 10:35:00,77.77,77.93,77.74,77.88,24700.0,57.5749,57.6933,57.5527,57.6563,24700.0
2007-03-23 10:40:00,77.87,77.88,77.71,77.83,11500.0,57.6489,57.6563,57.5305,57.6193,11500.0
2007-03-23 10:45:00,77.83,77.93,77.83,77.93,12500.0,57.6193,57.6933,57.6193,57.6933,12500.0
2007-03-23 10:50:00,77.93,77.99,77.83,77.88,15300.0,57.6933,57.7378,57.6193,57.6563,15300.0
2007-03-23 10:55:00,77.85,77.92,77.83,77.86,15300.0,57.6341,57.6859,57.6193,57.6415,15300.0
2007-03-23 11:00:00,77.86,77.87,77.81,77.83,16200.0,57.6415,57.6489,57.6045,57.6193,16200.0
2007-03-23 11:05:00,77.8,77.82,77.76,77.82,13500.0,57.5971,57.6119,57.5675,57.6119,13500.0
2007-03-23 11:10:00,77.82,77.92,77.82,77.86,35600.0,57.6119,57.6859,57.6119,57.6415,35600.0
2007-03-23 11:15:00,77.86,78.02,77.86,78.01,29400.0,57.6415,57.76,57.6415,57.7526,29400.0
2007-03-23 11:20:00,78.0,78.01,77.97,77.97,15800.0,57.7452,57.7526,57.723,57.723,15800.0
2007-03-23 11:25:00,77.96,77.96,77.79,77.86,21800.0,57.7156,57.7156,57.5897,57.6415,21800.0
2007-03-23 11:30:00,77.86,77.86,77.82,77.84,11300.0,57.6415,57.6415,57.6119,57.6267,11300.0
2007-03-23 11:35:00,77.83,77.83,77.74,77.76,18800.0,57.6193,57.6193,57.5527,57.5675,18800.0
2007-03-23 11:40:00,77.76,77.76,77.68,77.72,7100.0,57.5675,57.5675,57.5083,57.5379,7100.0
2007-03-23 11:45:00,77.74,77.84,77.73,77.83,6400.0,57.5527,57.6267,57.5453,57.6193,6400.0
2007-03-23 11:50:00,77.83,77.85,77.77,77.77,6400.0,57.6193,57.6341,57.5749,57.5749,6400.0
2007-03-23 11:55:00,77.78,77.81,77.77,77.77,8600.0,57.5823,57.6045,57.5749,57.5749,8600.0
2007-03-23 12:00:00,77.78,77.78,77.75,77.76,9700.0,57.5823,57.5823,57.5601,57.5675,9700.0
2007-03-23 12:05:00,77.76,77.81,77.72,77.81,15600.0,57.5675,57.6045,57.5379,57.6045,15600.0
2007-03-23 12:10:00,77.81,77.81,77.69,77.7,16700.0,57.6045,57.6045,57.5157,57.5231,16700.0
2007-03-23 12:15:00,77.71,77.82,77.71,77.81,25900.0,57.5305,57.6119,57.5305,57.6045,25900.0
2007-03-23 12:20:00,77.81,77.92,77.8,77.88,18300.0,57.6045,57.6859,57.5971,57.6563,18300.0
2007-03-23 12:25:00,77.88,77.89,77.81,77.84,14000.0,57.6563,57.6637,57.6045,57.6267,14000.0
2007-03-23 12:30:00,77.84,77.84,77.7,77.7,11300.0,57.6267,57.6267,57.5231,57.5231,11300.0
2007-03-23 12:35:00,77.7,77.73,77.6,77.61,26900.0,57.5231,57.5453,57.449,57.4564,26900.0
2007-03-23 12:40:00,77.61,77.73,77.61,77.72,13700.0,57.4564,57.5453,57.4564,57.5379,13700.0
2007-03-23 12:45:00,77.73,77.81,77.73,77.8,14700.0,57.5453,57.6045,57.5453,57.5971,14700.0
2007-03-23 12:50:00,77.78,77.79,77.71,77.78,10400.0,57.5823,57.5897,57.5305,57.5823,10400.0
2007-03-23 12:55:00,77.8,77.82,77.78,77.82,4300.0,57.5971,57.6119,57.5823,57.6119,4300.0
2007-03-23 13:00:00,77.82,77.89,77.82,77.84,6600.0,57.6119,57.6637,57.6119,57.6267,6600.0
2007-03-23 13:05:00,77.82,77.9,77.82,77.85,9800.0,57.6119,57.6711,57.6119,57.6341,9800.0
2007-03-23 13:10:00,77.84,77.84,77.67,77.69,13900.0,57.6267,57.6267,57.5009,57.5157,13900.0
2007-03-23 13:15:00,77.67,77.84,77.67,77.8,10800.0,57.5009,57.6267,57.5009,57.5971,10800.0
2007-03-23 13:20:00,77.8,77.81,77.71,77.71,6600.0,57.5971,57.6045,57.5305,57.5305,6600.0
2007-03-23 13:25:00,77.68,77.85,77.68,77.79,5100.0,57.5083,57.6341,57.5083,57.5897,5100.0
2007-03-23 13:30:00,77.77,77.89,77.77,77.87,8300.0,57.5749,57.6637,57.5749,57.6489,8300.0
2007-03-23 13:35:00,77.87,77.9,77.77,77.89,20800.0,57.6489,57.6711,57.5749,57.6637,20800.0
2007-03-23 13:40:00,77.89,77.95,77.89,77.91,13200.0,57.6637,57.7082,57.6637,57.6785,13200.0
2007-03-23 13:45:00,77.91,78.0,77.9,77.99,8700.0,57.6785,57.7452,57.6711,57.7378,8700.0
2007-03-23 13:50:00,77.98,78.0,77.97,77.99,6700.0,57.7304,57.7452,57.723,57.7378,6700.0
2007-03-23 13:55:00,77.99,78.01,77.96,78.01,10200.0,57.7378,57.7526,57.7156,57.7526,10200.0
2007-03-23 14:00:00,78.01,78.02,77.94,77.97,12700.0,57.7526,57.76,57.7008,57.723,12700.0
2007-03-23 14:05:00,77.96,77.97,77.85,77.85,22400.0,57.7156,57.723,57.6341,57.6341,22400.0
2007-03-23 14:10:00,77.85,77.91,77.84,77.85,9800.0,57.6341,57.6785,57.6267,57.6341,9800.0
2007-03-23 14:15:00,77.86,77.88,77.76,77.76,16100.0,57.6415,57.6563,57.5675,57.5675,16100.0
2007-03-23 14:20:00,77.77,77.89,77.72,77.89,21600.0,57.5749,57.6637,57.5379,57.6637,21600.0
2007-03-23 14:25:00,77.9,77.9,77.86,77.86,10100.0,57.6711,57.6711,57.6415,57.6415,10100.0
2007-03-23 14:30:00,77.87,77.89,77.79,77.79,17800.0,57.6489,57.6637,57.5897,57.5897,17800.0
2007-03-23 14:35:00,77.8,77.81,77.72,77.75,10800.0,57.5971,57.6045,57.5379,57.5601,10800.0
2007-03-23 14:40:00,77.76,77.83,77.75,77.81,18500.0,57.5675,57.6193,57.5601,57.6045,18500.0
2007-03-23 14:45:00,77.83,77.83,77.73,77.75,31700.0,57.6193,57.6193,57.5453,57.5601,31700.0
2007-03-23 14:50:00,77.75,77.75,77.66,77.75,32200.0,57.5601,57.5601,57.4935,57.5601,32200.0
2007-03-23 14:55:00,77.76,77.81,77.72,77.79,26400.0,57.5675,57.6045,57.5379,57.5897,26400.0
2007-03-23 15:00:00,77.8,77.91,77.77,77.91,8600.0,57.5971,57.6785,57.5749,57.6785,8600.0
2007-03-23 15:05:00,77.91,77.92,77.76,77.82,9000.0,57.6785,57.6859,57.5675,57.6119,9000.0
2007-03-23 15:10:00,77.83,77.93,77.83,77.93,9400.0,57.6193,57.6933,57.6193,57.6933,9400.0
2007-03-23 15:15:00,77.93,78.02,77.93,77.99,7000.0,57.6933,57.76,57.6933,57.7378,7000.0
2007-03-23 15:20:00,77.99,78.0,77.91,77.92,7900.0,57.7378,57.7452,57.6785,57.6859,7900.0
2007-03-23 15:25:00,77.92,77.96,77.91,77.91,7700.0,57.6859,57.7156,57.6785,57.6785,7700.0
2007-03-23 15:30:00,77.92,77.97,77.92,77.93,11800.0,57.6859,57.723,57.6859,57.6933,11800.0
2007-03-23 15:35:00,77.91,77.91,77.85,77.89,10500.0,57.6785,57.6785,57.6341,57.6637,10500.0
2007-03-23 15:40:00,77.9,77.94,77.85,77.85,16600.0,57.6711,57.7008,57.6341,57.6341,16600.0
2007-03-23 15:45:00,77.83,77.85,77.78,77.84,24600.0,57.6193,57.6341,57.5823,57.6267,24600.0
2007-03-23 15:50:00,77.83,77.84,77.79,77.81,19400.0,57.6193,57.6267,57.5897,57.6045,19400.0
2007-03-23 15:55:00,77.81,77.86,77.79,77.81,44400.0,57.6045,57.6415,57.5897,57.6045,44400.0
2007-03-26 09:30:00,77.93,77.98,77.87,77.87,45400.0,57.6933,57.7304,57.6489,57.6489,45400.0
2007-03-26 09:35:00,77.87,78.09,77.86,77.99,38100.0,57.6489,57.8118,57.6415,57.7378,38100.0
2007-03-26 09:40:00,77.99,78.04,77.89,77.97,23800.0,57.7378,57.7748,57.6637,57.723,23800.0
2007-03-26 09:45:00,77.96,78.2,77.96,78.16,30000.0,57.7156,57.8932,57.7156,57.8636,30000.0
2007-03-26 09:50:00,78.18,78.24,78.06,78.08,14000.0,57.8784,57.9228,57.7896,57.8044,14000.0
2007-03-26 09:55:00,78.08,78.2,78.08,78.19,35100.0,57.8044,57.8932,57.8044,57.8858,35100.0
2007-03-26 10:00:00,78.22,78.22,77.67,77.67,53600.0,57.908,57.908,57.5009,57.5009,53600.0
2007-03-26 10:05:00,77.66,77.66,77.07,77.33,38500.0,57.4935,57.4935,57.0567,57.2492,38500.0
2007-03-26 10:10:00,77.35,77.42,77.18,77.21,31800.0,57.264,57.3158,57.1381,57.1603,31800.0
2007-03-26 10:15:00,77.23,77.29,77.09,77.12,42800.0,57.1751,57.2195,57.0715,57.0937,42800.0
2007-03-26 10:20:00,77.14,77.17,76.93,76.93,38300.0,57.1085,57.1307,56.953,56.953,38300.0
2007-03-26 10:25:00,76.9,76.94,76.75,76.78,58400.0,56.9308,56.9604,56.8198,56.842,58400.0
2007-03-26 10:30:00,76.79,76.86,76.63,76.72,32600.0,56.8494,56.9012,56.7309,56.7976,32600.0
2007-03-26 10:35:00,76.72,76.9,76.72,76.86,25000.0,56.7976,56.9308,56.7976,56.9012,25000.0
2007-03-26 10:40:00,76.86,76.99,76.84,76.91,119800.0,56.9012,56.9974,56.8864,56.9382,119800.0
2007-03-26 10:45:00,76.91,76.99,76.88,76.94,17600.0,56.9382,56.9974,56.916,56.9604,17600.0
2007-03-26 10:50:00,76.94,77.06,76.92,76.99,80200.0,56.9604,57.0493,56.9456,56.9974,80200.0
2007-03-26 10:55:00,76.99,77.0,76.88,76.95,19500.0,56.9974,57.0048,56.916,56.9678,19500.0
2007-03-26 11:00:00,76.94,76.99,76.75,76.79,30900.0,56.9604,56.9974,56.8198,56.8494,30900.0
2007-03-26 11:05:00,76.79,76.85,76.75,76.81,19900.0,56.8494,56.8938,56.8198,56.8642,19900.0
2007-03-26 11:10:00,76.82,76.93,76.77,76.92,12800.0,56.8716,56.953,56.8346,56.9456,12800.0
2007-03-26 11:15:00,76.92,77.13,76.88,77.12,23700.0,56.9456,57.1011,56.916,57.0937,23700.0
2007-03-26 11:20:00,77.12,77.3,77.11,77.25,14400.0,57.0937,57.2269,57.0863,57.1899,14400.0
2007-03-26 11:25:00,77.25,77.3,77.16,77.2,13900.0,57.1899,57.2269,57.1233,57.1529,13900.0
2007-03-26 11:30:00,77.21,77.29,77.2,77.23,17300.0,57.1603,57.2195,57.1529,57.1751,17300.0
2007-03-26 11:35:00,77.24,77.39,77.24,77.39,16700.0,57.1825,57.2936,57.1825,57.2936,16700.0
2007-03-26 11:40:00,77.39,77.4,77.34,77.37,7500.0,57.2936,57.301,57.2566,57.2788,7500.0
2007-03-26 11:45:00,77.37,77.37,77.18,77.18,14800.0,57.2788,57.2788,57.1381,57.1381,14800.0
2007-03-26 11:50:00,77.18,77.27,77.14,77.24,17200.0,57.1381,57.2047,57.1085,57.1825,17200.0
2007-03-26 11:55:00,77.25,77.29,77.18,77.29,16200.0,57.1899,57.2195,57.1381,57.2195,16200.0
2007-03-26 12:00:00,77.29,77.33,77.29,77.32,10300.0,57.2195,57.2492,57.2195,57.2417,10300.0
2007-03-26 12:05:00,77.34,77.39,77.25,77.3,24200.0,57.2566,57.2936,57.1899,57.2269,24200.0
2007-03-26 12:10:00,77.29,77.39,77.29,77.39,9100.0,57.2195,57.2936,57.2195,57.2936,9100.0
2007-03-26 12:15:00,77.37,77.42,77.37,77.42,4800.0,57.2788,57.3158,57.2788,57.3158,4800.0
2007-03-26 12:20:00,77.42,77.57,77.42,77.55,25000.0,57.3158,57.4268,57.3158,57.412,25000.0
2007-03-26 12:25:00,77.58,77.62,77.58,77.59,8700.0,57.4342,57.4638,57.4342,57.4416,8700.0
2007-03-26 12:30:00,77.59,77.65,77.56,77.56,11600.0,57.4416,57.4861,57.4194,57.4194,11600.0
2007-03-26 12:35:00,77.58,77.58,77.42,77.44,8300.0,57.4342,57.4342,57.3158,57.3306,8300.0
2007-03-26 12:40:00,77.41,77.44,77.37,77.4,8500.0,57.3084,57.3306,57.2788,57.301,8500.0
2007-03-26 12:45:00,77.4,77.56,77.4,77.53,17300.0,57.301,57.4194,57.301,57.3972,17300.0
2007-03-26 12:50:00,77.51,77.52,77.38,77.38,9900.0,57.3824,57.3898,57.2862,57.2862,9900.0
2007-03-26 12:55:00,77.39,77.4,77.34,77.35,4500.0,57.2936,57.301,57.2566,57.264,4500.0
2007-03-26 13:00:00,77.31,77.31,77.27,77.31,4000.0,57.2343,57.2343,57.2047,57.2343,4000.0
2007-03-26 13:05:00,77.31,77.34,77.28,77.31,11400.0,57.2343,57.2566,57.2121,57.2343,11400.0
2007-03-26 13:10:00,77.31,77.32,77.28,77.31,5900.0,57.2343,57.2417,57.2121,57.2343,5900.0
2007-03-26 13:15:00,77.28,77.31,77.26,77.31,4800.0,57.2121,57.2343,57.1973,57.2343,4800.0
2007-03-26 13:20:00,77.31,77.4,77.29,77.4,5900.0,57.2343,57.301,57.2195,57.301,5900.0
2007-03-26 13:25:00,77.37,77.37,77.29,77.31,3100.0,57.2788,57.2788,57.2195,57.2343,3100.0
2007-03-26 13:30:00,77.31,77.5,77.3,77.45,12200.0,57.2343,57.375,57.2269,57.338,12200.0
2007-03-26 13:35:00,77.45,77.54,77.45,77.45,9500.0,57.338,57.4046,57.338,57.338,9500.0
2007-03-26 13:40:00,77.46,77.49,77.41,77.44,6600.0,57.3454,57.3676,57.3084,57.3306,6600.0
2007-03-26 13:45:00,77.45,77.46,77.35,77.4,10900.0,57.338,57.3454,57.264,57.301,10900.0
2007-03-26 13:50:00,77.4,77.42,77.35,77.37,8600.0,57.301,57.3158,57.264,57.2788,8600.0
2007-03-26 13:55:00,77.38,77.47,77.38,77.46,5700.0,57.2862,57.3528,57.2862,57.3454,5700.0
2007-03-26 14:00:00,77.46,77.57,77.46,77.52,25300.0,57.3454,57.4268,57.3454,57.3898,25300.0
2007-03-26 14:05:00,77.53,77.53,77.43,77.43,7000.0,57.3972,57.3972,57.3232,57.3232,7000.0
2007-03-26 14:10:00,77.44,77.5,77.42,77.49,10000.0,57.3306,57.375,57.3158,57.3676,10000.0
2007-03-26 14:15:00,77.5,77.57,77.5,77.57,8900.0,57.375,57.4268,57.375,57.4268,8900.0
2007-03-26 14:20:00,77.55,77.55,77.36,77.41,8100.0,57.412,57.412,57.2714,57.3084,8100.0
2007-03-26 14:25:00,77.41,77.46,77.38,77.41,8000.0,57.3084,57.3454,57.2862,57.3084,8000.0
2007-03-26 14:30:00,77.38,77.41,77.32,77.35,9600.0,57.2862,57.3084,57.2417,57.264,9600.0
2007-03-26 14:35:00,77.32,77.34,77.28,77.3,28300.0,57.2417,57.2566,57.2121,57.2269,28300.0
2007-03-26 14:40:00,77.31,77.4,77.25,77.26,36500.0,57.2343,57.301,57.1899,57.1973,36500.0
2007-03-26 14:45:00,77.27,77.31,77.25,77.29,10300.0,57.2047,57.2343,57.1899,57.2195,10300.0
2007-03-26 14:50:00,77.3,77.36,77.29,77.31,11700.0,57.2269,57.2714,57.2195,57.2343,11700.0
2007-03-26 14:55:00,77.29,77.31,77.26,77.31,12800.0,57.2195,57.2343,57.1973,57.2343,12800.0
2007-03-26 15:00:00,77.32,77.37,77.28,77.31,10000.0,57.2417,57.2788,57.2121,57.2343,10000.0
2007-03-26 15:05:00,77.29,77.33,77.25,77.28,11000.0,57.2195,57.2492,57.1899,57.2121,11000.0
2007-03-26 15:10:00,77.28,77.33,77.25,77.26,9600.0,57.2121,57.2492,57.1899,57.1973,9600.0
2007-03-26 15:15:00,77.26,77.3,77.22,77.22,7400.0,57.1973,57.2269,57.1677,57.1677,7400.0
2007-03-26 15:20:00,77.21,77.35,77.21,77.33,30000.0,57.1603,57.264,57.1603,57.2492,30000.0
2007-03-26 15:25:00,77.33,77.42,77.31,77.36,60800.0,57.2492,57.3158,57.2343,57.2714,60800.0
2007-03-26 15:30:00,77.36,77.46,77.35,77.41,30100.0,57.2714,57.3454,57.264,57.3084,30100.0
2007-03-26 15:35:00,77.4,77.41,77.33,77.34,35700.0,57.301,57.3084,57.2492,57.2566,35700.0
2007-03-26 15:40:00,77.34,77.43,77.34,77.4,29700.0,57.2566,57.3232,57.2566,57.301,29700.0
2007-03-26 15:45:00,77.39,77.52,77.38,77.46,56200.0,57.2936,57.3898,57.2862,57.3454,56200.0
2007-03-26 15:50:00,77.46,77.49,77.44,77.47,29900.0,57.3454,57.3676,57.3306,57.3528,29900.0
2007-03-26 15:55:00,77.46,77.48,77.44,77.46,24400.0,57.3454,57.3602,57.3306,57.3454,24400.0
2007-03-27 09:30:00,77.44,77.44,77.44,77.44,0.0,57.3306,57.3306,57.3306,57.3306,0.0
2007-03-27 09:35:00,76.94,77.11,76.8,76.86,102100.0,56.9604,57.0863,56.8568,56.9012,102100.0
2007-03-27 09:40:00,76.85,76.93,76.81,76.91,27600.0,56.8938,56.953,56.8642,56.9382,27600.0
2007-03-27 09:45:00,76.91,77.17,76.88,77.14,51400.0,56.9382,57.1307,56.916,57.1085,51400.0
2007-03-27 09:50:00,77.13,77.14,77.0,77.01,15000.0,57.1011,57.1085,57.0048,57.0122,15000.0
2007-03-27 09:55:00,77.01,77.05,76.87,76.95,34500.0,57.0122,57.0419,56.9086,56.9678,34500.0
2007-03-27 10:00:00,76.95,77.1,76.85,77.0,83100.0,56.9678,57.0789,56.8938,57.0048,83100.0
2007-03-27 10:05:00,77.01,77.02,76.78,76.78,23100.0,57.0122,57.0197,56.842,56.842,23100.0
2007-03-27 10:10:00,76.78,76.87,76.71,76.82,27100.0,56.842,56.9086,56.7902,56.8716,27100.0
2007-03-27 10:15:00,76.82,76.87,76.78,76.84,31900.0,56.8716,56.9086,56.842,56.8864,31900.0
2007-03-27 10:20:00,76.86,76.87,76.76,76.83,9100.0,56.9012,56.9086,56.8272,56.879,9100.0
2007-03-27 10:25:00,76.82,76.87,76.8,76.84,9100.0,56.8716,56.9086,56.8568,56.8864,9100.0
2007-03-27 10:30:00,76.8,76.8,76.68,76.7,34900.0,56.8568,56.8568,56.7679,56.7827,34900.0
2007-03-27 10:35:00,76.71,76.88,76.71,76.85,26700.0,56.7902,56.916,56.7902,56.8938,26700.0
2007-03-27 10:40:00,76.83,76.99,76.72,76.99,45400.0,56.879,56.9974,56.7976,56.9974,45400.0
2007-03-27 10:45:00,76.97,76.97,76.9,76.95,15500.0,56.9826,56.9826,56.9308,56.9678,15500.0
2007-03-27 10:50:00,76.99,77.09,76.99,77.05,21600.0,56.9974,57.0715,56.9974,57.0419,21600.0
2007-03-27 10:55:00,77.05,77.1,76.97,77.08,11700.0,57.0419,57.0789,56.9826,57.0641,11700.0
2007-03-27 11:00:00,77.07,77.07,77.03,77.05,27500.0,57.0567,57.0567,57.0271,57.0419,27500.0
2007-03-27 11:05:00,77.05,77.06,77.01,77.01,14000.0,57.0419,57.0493,57.0122,57.0122,14000.0
2007-03-27 11:10:00,77.02,77.09,76.98,77.07,17600.0,57.0197,57.0715,56.99,57.0567,17600.0
2007-03-27 11:15:00,77.07,77.08,76.99,77.04,25000.0,57.0567,57.0641,56.9974,57.0345,25000.0
2007-03-27 11:20:00,77.03,77.04,76.9,76.93,24600.0,57.0271,57.0345,56.9308,56.953,24600.0
2007-03-27 11:25:00,76.93,76.93,76.86,76.9,19200.0,56.953,56.953,56.9012,56.9308,19200.0
2007-03-27 11:30:00,76.89,76.99,76.87,76.99,23300.0,56.9234,56.9974,56.9086,56.9974,23300.0
2007-03-27 11:35:00,76.96,77.04,76.96,77.03,10100.0,56.9752,57.0345,56.9752,57.0271,10100.0
2007-03-27 11:40:00,77.03,77.04,76.94,77.0,18000.0,57.0271,57.0345,56.9604,57.0048,18000.0
2007-03-27 11:45:00,76.99,77.01,76.95,77.0,14000.0,56.9974,57.0122,56.9678,57.0048,14000.0
2007-03-27 11:50:00,77.01,77.02,76.93,76.94,88100.0,57.0122,57.0197,56.953,56.9604,88100.0
2007-03-27 11:55:00,76.95,76.95,76.92,76.92,9800.0,56.9678,56.9678,56.9456,56.9456,9800.0
2007-03-27 12:00:00,76.92,76.94,76.83,76.89,23300.0,56.9456,56.9604,56.879,56.9234,23300.0
2007-03-27 12:05:00,76.89,77.01,76.89,76.99,45500.0,56.9234,57.0122,56.9234,56.9974,45500.0
2007-03-27 12:10:00,76.98,77.04,76.97,76.98,12500.0,56.99,57.0345,56.9826,56.99,12500.0
2007-03-27 12:15:00,76.98,77.04,76.94,77.03,17800.0,56.99,57.0345,56.9604,57.0271,17800.0
2007-03-27 12:20:00,77.02,77.02,76.95,77.01,9800.0,57.0197,57.0197,56.9678,57.0122,9800.0
2007-03-27 12:25:00,77.02,77.1,77.0,77.09,11200.0,57.0197,57.0789,57.0048,57.0715,11200.0
2007-03-27 12:30:00,77.09,77.15,77.06,77.14,12400.0,57.0715,57.1159,57.0493,57.1085,12400.0
2007-03-27 12:35:00,77.14,77.19,77.1,77.19,10100.0,57.1085,57.1455,57.0789,57.1455,10100.0
2007-03-27 12:40:00,77.19,77.19,77.1,77.1,6900.0,57.1455,57.1455,57.0789,57.0789,6900.0
2007-03-27 12:45:00,77.08,77.18,77.08,77.15,12300.0,57.0641,57.1381,57.0641,57.1159,12300.0
2007-03-27 12:50:00,77.16,77.2,77.16,77.2,6500.0,57.1233,57.1529,57.1233,57.1529,6500.0
2007-03-27 12:55:00,77.19,77.21,77.15,77.15,12900.0,57.1455,57.1603,57.1159,57.1159,12900.0
2007-03-27 13:00:00,77.15,77.17,77.1,77.17,9500.0,57.1159,57.1307,57.0789,57.1307,9500.0
2007-03-27 13:05:00,77.17,77.25,77.17,77.23,7300.0,57.1307,57.1899,57.1307,57.1751,7300.0
2007-03-27 13:10:00,77.23,77.25,77.18,77.18,7700.0,57.1751,57.1899,57.1381,57.1381,7700.0
2007-03-27 13:15:00,77.18,77.18,77.11,77.12,5000.0,57.1381,57.1381,57.0863,57.0937,5000.0
2007-03-27 13:20:00,77.11,77.11,77.07,77.08,7800.0,57.0863,57.0863,57.0567,57.0641,7800.0
2007-03-27 13:25:00,77.07,77.07,77.02,77.03,9400.0,57.0567,57.0567,57.0197,57.0271,9400.0
2007-03-27 13:30:00,77.03,77.06,77.0,77.06,12700.0,57.0271,57.0493,57.0048,57.0493,12700.0
2007-03-27 13:35:00,77.06,77.1,77.05,77.05,5100.0,57.0493,57.0789,57.0419,57.0419,5100.0
2007-03-27 13:40:00,77.05,77.08,77.02,77.08,11800.0,57.0419,57.0641,57.0197,57.0641,11800.0
2007-03-27 13:45:00,77.07,77.07,77.04,77.04,5600.0,57.0567,57.0567,57.0345,57.0345,5600.0
2007-03-27 13:50:00,77.03,77.05,76.98,76.98,21900.0,57.0271,57.0419,56.99,56.99,21900.0
2007-03-27 13:55:00,76.97,76.98,76.85,76.87,24800.0,56.9826,56.99,56.8938,56.9086,24800.0
2007-03-27 14:00:00,76.86,76.93,76.8,76.8,63000.0,56.9012,56.953,56.8568,56.8568,63000.0
2007-03-27 14:05:00,76.8,76.87,76.79,76.81,14600.0,56.8568,56.9086,56.8494,56.8642,14600.0
2007-03-27 14:10:00,76.82,76.88,76.79,76.81,18700.0,56.8716,56.916,56.8494,56.8642,18700.0
2007-03-27 14:15:00,76.81,76.82,76.7,76.74,28500.0,56.8642,56.8716,56.7827,56.8124,28500.0
2007-03-27 14:20:00,76.74,76.75,76.69,76.69,15900.0,56.8124,56.8198,56.7753,56.7753,15900.0
2007-03-27 14:25:00,76.68,76.69,76.63,76.63,24200.0,56.7679,56.7753,56.7309,56.7309,24200.0
2007-03-27 14:30:00,76.63,76.69,76.57,76.63,33400.0,56.7309,56.7753,56.6865,56.7309,33400.0
2007-03-27 14:35:00,76.64,76.67,76.61,76.65,14900.0,56.7383,56.7605,56.7161,56.7457,14900.0
2007-03-27 14:40:00,76.63,76.63,76.59,76.62,21000.0,56.7309,56.7309,56.7013,56.7235,21000.0
2007-03-27 14:45:00,76.62,76.62,76.54,76.58,18100.0,56.7235,56.7235,56.6643,56.6939,18100.0
2007-03-27 14:50:00,76.57,76.67,76.57,76.65,23100.0,56.6865,56.7605,56.6865,56.7457,23100.0
2007-03-27 14:55:00,76.65,76.78,76.65,76.77,24100.0,56.7457,56.842,56.7457,56.8346,24100.0
2007-03-27 15:00:00,76.78,76.79,76.7,76.71,16200.0,56.842,56.8494,56.7827,56.7902,16200.0
2007-03-27 15:05:00,76.72,76.88,76.7,76.86,14300.0,56.7976,56.916,56.7827,56.9012,14300.0
2007-03-27 15:10:00,76.85,76.94,76.84,76.94,21900.0,56.8938,56.9604,56.8864,56.9604,21900.0
2007-03-27 15:15:00,76.93,76.93,76.83,76.85,17200.0,56.953,56.953,56.879,56.8938,17200.0
2007-03-27 15:20:00,76.86,76.86,76.76,76.79,15200.0,56.9012,56.9012,56.8272,56.8494,15200.0
2007-03-27 15:25:00,76.79,76.83,76.78,76.8,24700.0,56.8494,56.879,56.842,56.8568,24700.0
2007-03-27 15:30:00,76.79,76.89,76.78,76.87,28000.0,56.8494,56.9234,56.842,56.9086,28000.0
2007-03-27 15:35:00,76.87,76.87,76.77,76.77,27300.0,56.9086,56.9086,56.8346,56.8346,27300.0
2007-03-27 15:40:00,76.76,76.79,76.64,76.66,62600.0,56.8272,56.8494,56.7383,56.7531,62600.0
2007-03-27 15:45:00,76.67,76.79,76.67,76.72,51600.0,56.7605,56.8494,56.7605,56.7976,51600.0
2007-03-27 15:50:00,76.71,76.77,76.68,76.69,51700.0,56.7902,56.8346,56.7679,56.7753,51700.0
2007-03-27 15:55:00,76.69,76.75,76.64,76.68,85200.0,56.7753,56.8198,56.7383,56.7679,85200.0
2007-03-28 09:30:00,76.22,76.22,76.01,76.05,51200.0,56.4274,56.4274,56.2719,56.3015,51200.0
2007-03-28 09:35:00,76.06,76.17,75.98,76.07,38800.0,56.3089,56.3904,56.2497,56.3163,38800.0
2007-03-28 09:40:00,76.07,76.08,75.98,76.0,41100.0,56.3163,56.3237,56.2497,56.2645,41100.0
2007-03-28 09:45:00,76.0,76.01,75.8,75.93,82600.0,56.2645,56.2719,56.1165,56.2127,82600.0
2007-03-28 09:50:00,75.92,75.98,75.9,75.95,15800.0,56.2053,56.2497,56.1905,56.2275,15800.0
2007-03-28 09:55:00,75.95,75.98,75.85,75.87,16000.0,56.2275,56.2497,56.1535,56.1683,16000.0
2007-03-28 10:00:00,75.87,75.88,75.64,75.72,56400.0,56.1683,56.1757,55.998,56.0572,56400.0
2007-03-28 10:05:00,75.73,75.76,75.5,75.52,90400.0,56.0646,56.0868,55.8944,55.9092,90400.0
2007-03-28 10:10:00,75.52,75.55,75.45,75.5,65400.0,55.9092,55.9314,55.8573,55.8944,65400.0
2007-03-28 10:15:00,75.5,75.56,75.48,75.54,59700.0,55.8944,55.9388,55.8796,55.924,59700.0
2007-03-28 10:20:00,75.54,75.64,75.53,75.62,37800.0,55.924,55.998,55.9166,55.9832,37800.0
2007-03-28 10:25:00,75.63,75.63,75.52,75.55,62100.0,55.9906,55.9906,55.9092,55.9314,62100.0
2007-03-28 10:30:00,75.54,75.54,75.28,75.3,83600.0,55.924,55.924,55.7315,55.7463,83600.0
2007-03-28 10:35:00,75.31,75.38,75.19,75.34,59600.0,55.7537,55.8055,55.6649,55.7759,59600.0
2007-03-28 10:40:00,75.34,75.34,75.08,75.09,63000.0,55.7759,55.7759,55.5834,55.5908,63000.0
2007-03-28 10:45:00,75.08,75.13,75.02,75.08,61900.0,55.5834,55.6204,55.539,55.5834,61900.0
2007-03-28 10:50:00,75.08,75.19,75.08,75.18,45300.0,55.5834,55.6649,55.5834,55.6575,45300.0
2007-03-28 10:55:00,75.18,75.31,75.17,75.29,26200.0,55.6575,55.7537,55.6501,55.7389,26200.0
2007-03-28 11:00:00,75.28,75.36,75.21,75.25,56900.0,55.7315,55.7907,55.6797,55.7093,56900.0
2007-03-28 11:05:00,75.24,75.5,75.21,75.48,42100.0,55.7019,55.8944,55.6797,55.8796,42100.0
2007-03-28 11:10:00,75.48,75.49,75.32,75.33,27400.0,55.8796,55.887,55.7611,55.7685,27400.0
2007-03-28 11:15:00,75.32,75.39,75.31,75.34,24100.0,55.7611,55.8129,55.7537,55.7759,24100.0
2007-03-28 11:20:00,75.35,75.35,75.19,75.2,29900.0,55.7833,55.7833,55.6649,55.6723,29900.0
2007-03-28 11:25:00,75.21,75.22,75.09,75.16,32100.0,55.6797,55.6871,55.5908,55.6427,32100.0
2007-03-28 11:30:00,75.17,75.22,75.13,75.2,14700.0,55.6501,55.6871,55.6204,55.6723,14700.0
2007-03-28 11:35:00,75.21,75.41,75.21,75.41,21700.0,55.6797,55.8277,55.6797,55.8277,21700.0
2007-03-28 11:40:00,75.41,75.45,75.4,75.45,20300.0,55.8277,55.8573,55.8203,55.8573,20300.0
2007-03-28 11:45:00,75.45,75.45,75.39,75.41,13100.0,55.8573,55.8573,55.8129,55.8277,13100.0
2007-03-28 11:50:00,75.41,75.41,75.37,75.41,33800.0,55.8277,55.8277,55.7981,55.8277,33800.0
2007-03-28 11:55:00,75.4,75.43,75.4,75.41,11500.0,55.8203,55.8425,55.8203,55.8277,11500.0
2007-03-28 12:00:00,75.41,75.52,75.4,75.5,41100.0,55.8277,55.9092,55.8203,55.8944,41100.0
2007-03-28 12:05:00,75.5,75.59,75.44,75.5,32400.0,55.8944,55.961,55.8499,55.8944,32400.0
2007-03-28 12:10:00,75.49,75.52,75.4,75.43,17600.0,55.887,55.9092,55.8203,55.8425,17600.0
2007-03-28 12:15:00,75.44,75.6,75.42,75.59,36000.0,55.8499,55.9684,55.8351,55.961,36000.0
2007-03-28 12:20:00,75.6,75.73,75.52,75.56,42000.0,55.9684,56.0646,55.9092,55.9388,42000.0
2007-03-28 12:25:00,75.57,75.65,75.49,75.49,28500.0,55.9462,56.0054,55.887,55.887,28500.0
2007-03-28 12:30:00,75.49,75.56,75.42,75.55,24800.0,55.887,55.9388,55.8351,55.9314,24800.0
2007-03-28 12:35:00,75.56,75.69,75.55,75.68,12000.0,55.9388,56.035,55.9314,56.0276,12000.0
2007-03-28 12:40:00,75.68,75.72,75.65,75.72,16800.0,56.0276,56.0572,56.0054,56.0572,16800.0
2007-03-28 12:45:00,75.72,75.74,75.61,75.61,11800.0,56.0572,56.072,55.9758,55.9758,11800.0
2007-03-28 12:50:00,75.6,75.65,75.6,75.62,26400.0,55.9684,56.0054,55.9684,55.9832,26400.0
2007-03-28 12:55:00,75.63,75.65,75.53,75.53,107700.0,55.9906,56.0054,55.9166,55.9166,107700.0
2007-03-28 13:00:00,75.51,75.51,75.44,75.5,19600.0,55.9018,55.9018,55.8499,55.8944,19600.0
2007-03-28 13:05:00,75.5,75.59,75.5,75.57,8600.0,55.8944,55.961,55.8944,55.9462,8600.0
2007-03-28 13:10:00,75.59,75.59,75.49,75.5,12200.0,55.961,55.961,55.887,55.8944,12200.0
2007-03-28 13:15:00,75.49,75.58,75.47,75.58,51000.0,55.887,55.9536,55.8722,55.9536,51000.0
2007-03-28 13:20:00,75.58,75.63,75.56,75.59,11500.0,55.9536,55.9906,55.9388,55.961,11500.0
2007-03-28 13:25:00,75.6,75.62,75.57,75.57,10300.0,55.9684,55.9832,55.9462,55.9462,10300.0
2007-03-28 13:30:00,75.58,75.59,75.49,75.55,14200.0,55.9536,55.961,55.887,55.9314,14200.0
2007-03-28 13:35:00,75.56,75.58,75.5,75.56,17500.0,55.9388,55.9536,55.8944,55.9388,17500.0
2007-03-28 13:40:00,75.55,75.62,75.54,75.58,18100.0,55.9314,55.9832,55.924,55.9536,18100.0
2007-03-28 13:45:00,75.58,75.59,75.5,75.56,10100.0,55.9536,55.961,55.8944,55.9388,10100.0
2007-03-28 13:50:00,75.53,75.65,75.43,75.62,51100.0,55.9166,56.0054,55.8425,55.9832,51100.0
2007-03-28 13:55:00,75.64,75.67,75.45,75.6,83700.0,55.998,56.0202,55.8573,55.9684,83700.0
2007-03-28 14:00:00,75.61,75.64,75.5,75.51,49300.0,55.9758,55.998,55.8944,55.9018,49300.0
2007-03-28 14:05:00,75.51,75.53,75.36,75.38,20400.0,55.9018,55.9166,55.7907,55.8055,20400.0
2007-03-28 14:10:00,75.38,75.39,75.3,75.34,33800.0,55.8055,55.8129,55.7463,55.7759,33800.0
2007-03-28 14:15:00,75.34,75.37,75.28,75.37,32100.0,55.7759,55.7981,55.7315,55.7981,32100.0
2007-03-28 14:20:00,75.37,75.4,75.28,75.28,39100.0,55.7981,55.8203,55.7315,55.7315,39100.0
2007-03-28 14:25:00,75.28,75.32,75.25,75.29,32400.0,55.7315,55.7611,55.7093,55.7389,32400.0
2007-03-28 14:30:00,75.27,75.32,75.23,75.32,48200.0,55.7241,55.7611,55.6945,55.7611,48200.0
2007-03-28 14:35:00,75.31,75.34,75.29,75.33,17200.0,55.7537,55.7759,55.7389,55.7685,17200.0
2007-03-28 14:40:00,75.34,75.45,75.33,75.42,64800.0,55.7759,55.8573,55.7685,55.8351,64800.0
2007-03-28 14:45:00,75.43,75.47,75.41,75.44,47000.0,55.8425,55.8722,55.8277,55.8499,47000.0
2007-03-28 14:50:00,75.45,75.5,75.41,75.44,79700.0,55.8573,55.8944,55.8277,55.8499,79700.0
2007-03-28 14:55:00,75.41,75.43,75.32,75.38,26700.0,55.8277,55.8425,55.7611,55.8055,26700.0
2007-03-28 15:00:00,75.39,75.49,75.39,75.48,48600.0,55.8129,55.887,55.8129,55.8796,48600.0
2007-03-28 15:05:00,75.48,75.48,75.44,75.45,23700.0,55.8796,55.8796,55.8499,55.8573,23700.0
2007-03-28 15:10:00,75.45,75.46,75.43,75.44,21900.0,55.8573,55.8647,55.8425,55.8499,21900.0
2007-03-28 15:15:00,75.44,75.5,75.43,75.48,58000.0,55.8499,55.8944,55.8425,55.8796,58000.0
2007-03-28 15:20:00,75.48,75.58,75.4,75.57,54900.0,55.8796,55.9536,55.8203,55.9462,54900.0
2007-03-28 15:25:00,75.56,75.61,75.49,75.55,61200.0,55.9388,55.9758,55.887,55.9314,61200.0
2007-03-28 15:30:00,75.55,75.55,75.44,75.5,39900.0,55.9314,55.9314,55.8499,55.8944,39900.0
2007-03-28 15:35:00,75.5,75.57,75.44,75.5,56900.0,55.8944,55.9462,55.8499,55.8944,56900.0
2007-03-28 15:40:00,75.51,75.53,75.44,75.45,108900.0,55.9018,55.9166,55.8499,55.8573,108900.0
2007-03-28 15:45:00,75.45,75.6,75.39,75.57,109400.0,55.8573,55.9684,55.8129,55.9462,109400.0
2007-03-28 15:50:00,75.58,75.64,75.58,75.61,90300.0,55.9536,55.998,55.9536,55.9758,90300.0
2007-03-28 15:55:00,75.61,75.62,75.41,75.45,135700.0,55.9758,55.9832,55.8277,55.8573,135700.0
2007-03-29 09:30:00,76.08,76.19,75.76,75.79,47200.0,56.3237,56.4052,56.0868,56.1091,47200.0
2007-03-29 09:35:00,75.78,76.09,75.77,75.97,24800.0,56.1017,56.3312,56.0942,56.2423,24800.0
2007-03-29 09:40:00,75.97,76.31,75.97,76.09,42300.0,56.2423,56.494,56.2423,56.3312,42300.0
2007-03-29 09:45:00,76.03,76.07,75.97,76.04,30700.0,56.2867,56.3163,56.2423,56.2941,30700.0
2007-03-29 09:50:00,76.06,76.1,75.97,75.97,15900.0,56.3089,56.3386,56.2423,56.2423,15900.0
2007-03-29 09:55:00,75.97,76.02,75.96,76.0,14000.0,56.2423,56.2793,56.2349,56.2645,14000.0
2007-03-29 10:00:00,76.0,76.05,75.93,75.94,65700.0,56.2645,56.3015,56.2127,56.2201,65700.0
2007-03-29 10:05:00,75.93,76.13,75.93,76.06,30700.0,56.2127,56.3608,56.2127,56.3089,30700.0
2007-03-29 10:10:00,76.08,76.11,76.03,76.07,21200.0,56.3237,56.346,56.2867,56.3163,21200.0
2007-03-29 10:15:00,76.07,76.16,76.06,76.07,27200.0,56.3163,56.383,56.3089,56.3163,27200.0
2007-03-29 10:20:00,76.08,76.09,75.94,76.0,22900.0,56.3237,56.3312,56.2201,56.2645,22900.0
2007-03-29 10:25:00,76.0,76.02,75.97,75.99,6500.0,56.2645,56.2793,56.2423,56.2571,6500.0
2007-03-29 10:30:00,75.99,76.01,75.84,75.85,25000.0,56.2571,56.2719,56.1461,56.1535,25000.0
2007-03-29 10:35:00,75.85,75.97,75.83,75.97,20600.0,56.1535,56.2423,56.1387,56.2423,20600.0
2007-03-29 10:40:00,75.98,75.98,75.71,75.72,49300.0,56.2497,56.2497,56.0498,56.0572,49300.0
2007-03-29 10:45:00,75.69,75.77,75.58,75.59,21000.0,56.035,56.0942,55.9536,55.961,21000.0
2007-03-29 10:50:00,75.58,75.71,75.57,75.71,12900.0,55.9536,56.0498,55.9462,56.0498,12900.0
2007-03-29 10:55:00,75.71,75.76,75.67,75.7,9000.0,56.0498,56.0868,56.0202,56.0424,9000.0
2007-03-29 11:00:00,75.68,75.9,75.68,75.9,40800.0,56.0276,56.1905,56.0276,56.1905,40800.0
2007-03-29 11:05:00,75.9,75.95,75.9,75.92,18900.0,56.1905,56.2275,56.1905,56.2053,18900.0
2007-03-29 11:10:00,75.92,75.95,75.85,75.89,33000.0,56.2053,56.2275,56.1535,56.1831,33000.0
2007-03-29 11:15:00,75.91,75.96,75.89,75.96,17400.0,56.1979,56.2349,56.1831,56.2349,17400.0
2007-03-29 11:20:00,75.95,75.98,75.84,75.92,26000.0,56.2275,56.2497,56.1461,56.2053,26000.0
2007-03-29 11:25:00,75.92,75.93,75.83,75.9,19300.0,56.2053,56.2127,56.1387,56.1905,19300.0
2007-03-29 11:30:00,75.89,75.92,75.86,75.89,12600.0,56.1831,56.2053,56.1609,56.1831,12600.0
2007-03-29 11:35:00,75.88,75.88,75.78,75.88,11600.0,56.1757,56.1757,56.1017,56.1757,11600.0
2007-03-29 11:40:00,75.9,75.9,75.78,75.78,8100.0,56.1905,56.1905,56.1017,56.1017,8100.0
2007-03-29 11:45:00,75.75,75.8,75.65,75.65,18500.0,56.0794,56.1165,56.0054,56.0054,18500.0
2007-03-29 11:50:00,75.67,75.71,75.57,75.71,26000.0,56.0202,56.0498,55.9462,56.0498,26000.0
2007-03-29 11:55:00,75.69,75.73,75.5,75.52,28100.0,56.035,56.0646,55.8944,55.9092,28100.0
2007-03-29 12:00:00,75.52,75.76,75.5,75.75,22000.0,55.9092,56.0868,55.8944,56.0794,22000.0
2007-03-29 12:05:00,75.75,75.9,75.72,75.77,113800.0,56.0794,56.1905,56.0572,56.0942,113800.0
2007-03-29 12:10:00,75.77,75.85,75.77,75.84,7600.0,56.0942,56.1535,56.0942,56.1461,7600.0
2007-03-29 12:15:00,75.81,75.81,75.71,75.78,3600.0,56.1239,56.1239,56.0498,56.1017,3600.0
2007-03-29 12:20:00,75.8,75.85,75.72,75.77,4500.0,56.1165,56.1535,56.0572,56.0942,4500.0
2007-03-29 12:25:00,75.75,75.76,75.58,75.6,8100.0,56.0794,56.0868,55.9536,55.9684,8100.0
2007-03-29 12:30:00,75.59,75.61,75.49,75.5,22700.0,55.961,55.9758,55.887,55.8944,22700.0
2007-03-29 12:35:00,75.5,75.58,75.5,75.51,12800.0,55.8944,55.9536,55.8944,55.9018,12800.0
2007-03-29 12:40:00,75.51,75.57,75.49,75.57,4900.0,55.9018,55.9462,55.887,55.9462,4900.0
2007-03-29 12:45:00,75.57,75.69,75.57,75.68,6700.0,55.9462,56.035,55.9462,56.0276,6700.0
2007-03-29 12:50:00,75.69,75.76,75.55,75.56,21700.0,56.035,56.0868,55.9314,55.9388,21700.0
2007-03-29 12:55:00,75.56,75.66,75.53,75.56,6300.0,55.9388,56.0128,55.9166,55.9388,6300.0
2007-03-29 13:00:00,75.53,75.53,75.42,75.42,13000.0,55.9166,55.9166,55.8351,55.8351,13000.0
2007-03-29 13:05:00,75.43,75.62,75.41,75.6,4500.0,55.8425,55.9832,55.8277,55.9684,4500.0
2007-03-29 13:10:00,75.64,75.65,75.61,75.61,2700.0,55.998,56.0054,55.9758,55.9758,2700.0
2007-03-29 13:15:00,75.6,75.6,75.32,75.37,20400.0,55.9684,55.9684,55.7611,55.7981,20400.0
2007-03-29 13:20:00,75.39,75.4,75.2,75.29,12100.0,55.8129,55.8203,55.6723,55.7389,12100.0
2007-03-29 13:25:00,75.28,75.38,75.28,75.38,7400.0,55.7315,55.8055,55.7315,55.8055,7400.0
2007-03-29 13:30:00,75.39,75.44,75.35,75.36,6100.0,55.8129,55.8499,55.7833,55.7907,6100.0
2007-03-29 13:35:00,75.34,75.4,75.31,75.32,25000.0,55.7759,55.8203,55.7537,55.7611,25000.0
2007-03-29 13:40:00,75.31,75.4,75.3,75.36,21100.0,55.7537,55.8203,55.7463,55.7907,21100.0
2007-03-29 13:45:00,75.36,75.36,75.23,75.24,11100.0,55.7907,55.7907,55.6945,55.7019,11100.0
2007-03-29 13:50:00,75.26,75.34,75.24,75.32,9400.0,55.7167,55.7759,55.7019,55.7611,9400.0
2007-03-29 13:55:00,75.32,75.4,75.24,75.39,58600.0,55.7611,55.8203,55.7019,55.8129,58600.0
2007-03-29 14:00:00,75.4,75.4,75.3,75.37,12100.0,55.8203,55.8203,55.7463,55.7981,12100.0
2007-03-29 14:05:00,75.38,75.4,75.26,75.38,16800.0,55.8055,55.8203,55.7167,55.8055,16800.0
2007-03-29 14:10:00,75.38,75.45,75.3,75.31,32800.0,55.8055,55.8573,55.7463,55.7537,32800.0
2007-03-29 14:15:00,75.32,75.46,75.24,75.4,59500.0,55.7611,55.8647,55.7019,55.8203,59500.0
2007-03-29 14:20:00,75.4,75.44,75.36,75.4,16100.0,55.8203,55.8499,55.7907,55.8203,16100.0
2007-03-29 14:25:00,75.44,75.46,75.38,75.42,9000.0,55.8499,55.8647,55.8055,55.8351,9000.0
2007-03-29 14:30:00,75.43,75.43,75.26,75.27,6700.0,55.8425,55.8425,55.7167,55.7241,6700.0
2007-03-29 14:35:00,75.29,75.41,75.24,75.41,5200.0,55.7389,55.8277,55.7019,55.8277,5200.0
2007-03-29 14:40:00,75.42,75.61,75.4,75.6,14500.0,55.8351,55.9758,55.8203,55.9684,14500.0
2007-03-29 14:45:00,75.57,75.57,75.48,75.49,9200.0,55.9462,55.9462,55.8796,55.887,9200.0
2007-03-29 14:50:00,75.48,75.62,75.48,75.57,7100.0,55.8796,55.9832,55.8796,55.9462,7100.0
2007-03-29 14:55:00,75.55,75.67,75.55,75.66,11800.0,55.9314,56.0202,55.9314,56.0128,11800.0
2007-03-29 15:00:00,75.64,75.71,75.59,75.59,17200.0,55.998,56.0498,55.961,55.961,17200.0
2007-03-29 15:05:00,75.62,75.64,75.59,75.63,9000.0,55.9832,55.998,55.961,55.9906,9000.0
2007-03-29 15:10:00,75.62,75.79,75.58,75.79,12500.0,55.9832,56.1091,55.9536,56.1091,12500.0
2007-03-29 15:15:00,75.77,75.88,75.74,75.74,42900.0,56.0942,56.1757,56.072,56.072,42900.0
2007-03-29 15:20:00,75.75,75.78,75.66,75.66,19200.0,56.0794,56.1017,56.0128,56.0128,19200.0
2007-03-29 15:25:00,75.67,75.74,75.56,75.57,18200.0,56.0202,56.072,55.9388,55.9462,18200.0
2007-03-29 15:30:00,75.57,75.63,75.5,75.5,31800.0,55.9462,55.9906,55.8944,55.8944,31800.0
2007-03-29 15:35:00,75.52,75.61,75.5,75.59,31900.0,55.9092,55.9758,55.8944,55.961,31900.0
2007-03-29 15:40:00,75.57,75.82,75.57,75.79,29000.0,55.9462,56.1313,55.9462,56.1091,29000.0
2007-03-29 15:45:00,75.79,75.8,75.72,75.78,19700.0,56.1091,56.1165,56.0572,56.1017,19700.0
2007-03-29 15:50:00,75.76,75.76,75.61,75.7,29700.0,56.0868,56.0868,55.9758,56.0424,29700.0
2007-03-29 15:55:00,75.7,75.76,75.64,75.64,39500.0,56.0424,56.0868,55.998,55.998,39500.0
2007-03-30 09:30:00,75.37,75.51,75.34,75.36,30800.0,55.7981,55.9018,55.7759,55.7907,30800.0
2007-03-30 09:35:00,75.4,75.5,75.4,75.5,9600.0,55.8203,55.8944,55.8203,55.8944,9600.0
2007-03-30 09:40:00,75.44,75.81,75.44,75.81,33600.0,55.8499,56.1239,55.8499,56.1239,33600.0
2007-03-30 09:45:00,75.81,76.0,75.81,75.94,21700.0,56.1239,56.2645,56.1239,56.2201,21700.0
2007-03-30 09:50:00,75.95,75.95,75.91,75.92,18500.0,56.2275,56.2275,56.1979,56.2053,18500.0
2007-03-30 09:55:00,75.91,75.91,75.68,75.77,16900.0,56.1979,56.1979,56.0276,56.0942,16900.0
2007-03-30 10:00:00,75.77,76.02,75.77,75.88,27800.0,56.0942,56.2793,56.0942,56.1757,27800.0
2007-03-30 10:05:00,75.88,75.88,75.7,75.72,21600.0,56.1757,56.1757,56.0424,56.0572,21600.0
2007-03-30 10:10:00,75.75,75.86,75.73,75.86,15500.0,56.0794,56.1609,56.0646,56.1609,15500.0
2007-03-30 10:15:00,75.87,75.89,75.83,75.86,8000.0,56.1683,56.1831,56.1387,56.1609,8000.0
2007-03-30 10:20:00,75.86,75.86,75.75,75.81,11000.0,56.1609,56.1609,56.0794,56.1239,11000.0
2007-03-30 10:25:00,75.81,75.83,75.74,75.77,14000.0,56.1239,56.1387,56.072,56.0942,14000.0
2007-03-30 10:30:00,75.74,75.76,75.65,75.72,11900.0,56.072,56.0868,56.0054,56.0572,11900.0
2007-03-30 10:35:00,75.72,75.78,75.71,75.74,8900.0,56.0572,56.1017,56.0498,56.072,8900.0
2007-03-30 10:40:00,75.71,75.73,75.67,75.69,10900.0,56.0498,56.0646,56.0202,56.035,10900.0
2007-03-30 10:45:00,75.68,75.77,75.67,75.77,14800.0,56.0276,56.0942,56.0202,56.0942,14800.0
2007-03-30 10:50:00,75.77,75.78,75.74,75.76,8700.0,56.0942,56.1017,56.072,56.0868,8700.0
2007-03-30 10:55:00,75.76,75.79,75.73,75.77,20600.0,56.0868,56.1091,56.0646,56.0942,20600.0
2007-03-30 11:00:00,75.75,75.8,75.74,75.76,12600.0,56.0794,56.1165,56.072,56.0868,12600.0
2007-03-30 11:05:00,75.76,75.82,75.76,75.79,11600.0,56.0868,56.1313,56.0868,56.1091,11600.0
2007-03-30 11:10:00,75.8,75.8,75.69,75.74,15800.0,56.1165,56.1165,56.035,56.072,15800.0
2007-03-30 11:15:00,75.74,75.75,75.71,75.72,14600.0,56.072,56.0794,56.0498,56.0572,14600.0
2007-03-30 11:20:00,75.73,75.8,75.69,75.74,33100.0,56.0646,56.1165,56.035,56.072,33100.0
2007-03-30 11:25:00,75.75,75.75,75.45,75.47,66400.0,56.0794,56.0794,55.8573,55.8722,66400.0
2007-03-30 11:30:00,75.47,75.56,75.43,75.54,24400.0,55.8722,55.9388,55.8425,55.924,24400.0
2007-03-30 11:35:00,75.53,75.67,75.53,75.67,17000.0,55.9166,56.0202,55.9166,56.0202,17000.0
2007-03-30 11:40:00,75.66,75.66,75.45,75.57,60300.0,56.0128,56.0128,55.8573,55.9462,60300.0
2007-03-30 11:45:00,75.57,75.58,75.07,75.35,63100.0,55.9462,55.9536,55.576,55.7833,63100.0
2007-03-30 11:50:00,75.35,75.61,75.32,75.34,37900.0,55.7833,55.9758,55.7611,55.7759,37900.0
2007-03-30 11:55:00,75.36,75.66,75.36,75.48,32600.0,55.7907,56.0128,55.7907,55.8796,32600.0
2007-03-30 12:00:00,75.44,75.44,75.15,75.33,28700.0,55.8499,55.8499,55.6352,55.7685,28700.0
2007-03-30 12:05:00,75.32,75.52,75.25,75.38,10400.0,55.7611,55.9092,55.7093,55.8055,10400.0
2007-03-30 12:10:00,75.39,75.39,75.22,75.29,14400.0,55.8129,55.8129,55.6871,55.7389,14400.0
2007-03-30 12:15:00,75.28,75.35,75.18,75.34,11500.0,55.7315,55.7833,55.6575,55.7759,11500.0
2007-03-30 12:20:00,75.33,75.37,75.24,75.24,9600.0,55.7685,55.7981,55.7019,55.7019,9600.0
2007-03-30 12:25:00,75.23,75.32,75.22,75.28,10900.0,55.6945,55.7611,55.6871,55.7315,10900.0
2007-03-30 12:30:00,75.27,75.5,75.2,75.5,14900.0,55.7241,55.8944,55.6723,55.8944,14900.0
2007-03-30 12:35:00,75.52,75.55,75.41,75.41,8300.0,55.9092,55.9314,55.8277,55.8277,8300.0
2007-03-30 12:40:00,75.4,75.41,75.3,75.37,13600.0,55.8203,55.8277,55.7463,55.7981,13600.0
2007-03-30 12:45:00,75.35,75.42,75.26,75.41,10500.0,55.7833,55.8351,55.7167,55.8277,10500.0
2007-03-30 12:50:00,75.39,75.46,75.35,75.37,6800.0,55.8129,55.8647,55.7833,55.7981,6800.0
2007-03-30 12:55:00,75.35,75.43,75.33,75.36,2900.0,55.7833,55.8425,55.7685,55.7907,2900.0
2007-03-30 13:00:00,75.38,75.42,75.34,75.35,5400.0,55.8055,55.8351,55.7759,55.7833,5400.0
2007-03-30 13:05:00,75.34,75.42,75.28,75.32,32600.0,55.7759,55.8351,55.7315,55.7611,32600.0
2007-03-30 13:10:00,75.33,75.37,75.26,75.27,21600.0,55.7685,55.7981,55.7167,55.7241,21600.0
2007-03-30 13:15:00,75.27,75.35,75.26,75.34,9000.0,55.7241,55.7833,55.7167,55.7759,9000.0
2007-03-30 13:20:00,75.34,75.36,75.25,75.34,5600.0,55.7759,55.7907,55.7093,55.7759,5600.0
2007-03-30 13:25:00,75.36,75.4,75.35,75.37,10700.0,55.7907,55.8203,55.7833,55.7981,10700.0
2007-03-30 13:30:00,75.39,75.46,75.31,75.38,23600.0,55.8129,55.8647,55.7537,55.8055,23600.0
2007-03-30 13:35:00,75.36,75.39,75.31,75.33,11300.0,55.7907,55.8129,55.7537,55.7685,11300.0
2007-03-30 13:40:00,75.33,75.41,75.27,75.3,22700.0,55.7685,55.8277,55.7241,55.7463,22700.0
2007-03-30 13:45:00,75.3,75.36,75.19,75.36,23900.0,55.7463,55.7907,55.6649,55.7907,23900.0
2007-03-30 13:50:00,75.33,75.42,75.31,75.4,14000.0,55.7685,55.8351,55.7537,55.8203,14000.0
2007-03-30 13:55:00,75.39,75.5,75.38,75.49,13700.0,55.8129,55.8944,55.8055,55.887,13700.0
2007-03-30 14:00:00,75.49,75.5,75.37,75.4,27400.0,55.887,55.8944,55.7981,55.8203,27400.0
2007-03-30 14:05:00,75.38,75.41,75.32,75.32,8600.0,55.8055,55.8277,55.7611,55.7611,8600.0
2007-03-30 14:10:00,75.33,75.39,75.32,75.35,10500.0,55.7685,55.8129,55.7611,55.7833,10500.0
2007-03-30 14:15:00,75.35,75.41,75.35,75.38,13200.0,55.7833,55.8277,55.7833,55.8055,13200.0
2007-03-30 14:20:00,75.37,75.38,75.32,75.33,12300.0,55.7981,55.8055,55.7611,55.7685,12300.0
2007-03-30 14:25:00,75.34,75.5,75.32,75.48,15800.0,55.7759,55.8944,55.7611,55.8796,15800.0
2007-03-30 14:30:00,75.49,75.51,75.37,75.38,83200.0,55.887,55.9018,55.7981,55.8055,83200.0
2007-03-30 14:35:00,75.38,75.51,75.3,75.45,38500.0,55.8055,55.9018,55.7463,55.8573,38500.0
2007-03-30 14:40:00,75.46,75.52,75.33,75.4,13300.0,55.8647,55.9092,55.7685,55.8203,13300.0
2007-03-30 14:45:00,75.41,75.58,75.41,75.58,9100.0,55.8277,55.9536,55.8277,55.9536,9100.0
2007-03-30 14:50:00,75.57,75.62,75.57,75.6,17300.0,55.9462,55.9832,55.9462,55.9684,17300.0
2007-03-30 14:55:00,75.6,75.64,75.58,75.64,21100.0,55.9684,55.998,55.9536,55.998,21100.0
2007-03-30 15:00:00,75.65,75.67,75.57,75.58,26400.0,56.0054,56.0202,55.9462,55.9536,26400.0
2007-03-30 15:05:00,75.59,75.62,75.56,75.58,24000.0,55.961,55.9832,55.9388,55.9536,24000.0
2007-03-30 15:10:00,75.58,75.61,75.54,75.61,21400.0,55.9536,55.9758,55.924,55.9758,21400.0
2007-03-30 15:15:00,75.6,75.64,75.59,75.6,47200.0,55.9684,55.998,55.961,55.9684,47200.0
2007-03-30 15:20:00,75.6,75.69,75.59,75.67,13400.0,55.9684,56.035,55.961,56.0202,13400.0
2007-03-30 15:25:00,75.66,75.66,75.57,75.6,11300.0,56.0128,56.0128,55.9462,55.9684,11300.0
2007-03-30 15:30:00,75.58,75.58,75.45,75.52,14100.0,55.9536,55.9536,55.8573,55.9092,14100.0
2007-03-30 15:35:00,75.51,75.51,75.35,75.4,17900.0,55.9018,55.9018,55.7833,55.8203,17900.0
2007-03-30 15:40:00,75.42,75.65,75.41,75.58,43200.0,55.8351,56.0054,55.8277,55.9536,43200.0
2007-03-30 15:45:00,75.57,75.7,75.54,75.7,34300.0,55.9462,56.0424,55.924,56.0424,34300.0
2007-03-30 15:50:00,75.7,75.7,75.45,75.47,37400.0,56.0424,56.0424,55.8573,55.8722,37400.0
2007-03-30 15:55:00,75.45,75.46,75.34,75.38,133300.0,55.8573,55.8647,55.7759,55.8055,133300.0
2007-04-02 09:30:00,75.22,75.23,74.61,74.79,124600.0,55.6871,55.6945,55.2355,55.3687,124600.0
2007-04-02 09:35:00,74.8,75.0,74.33,74.41,138300.0,55.3761,55.5242,55.0282,55.0874,138300.0
2007-04-02 09:40:00,74.43,74.46,74.26,74.33,145000.0,55.1022,55.1244,54.9764,55.0282,145000.0
2007-04-02 09:45:00,74.34,74.35,74.14,74.21,162300.0,55.0356,55.043,54.8875,54.9393,162300.0
2007-04-02 09:50:00,74.2,74.3,74.12,74.15,86100.0,54.9319,55.006,54.8727,54.8949,86100.0
2007-04-02 09:55:00,74.16,74.31,74.09,74.16,112600.0,54.9023,55.0134,54.8505,54.9023,112600.0
2007-04-02 10:00:00,74.14,74.24,74.02,74.05,179000.0,54.8875,54.9616,54.7987,54.8209,179000.0
2007-04-02 10:05:00,74.04,74.04,73.8,73.81,203700.0,54.8135,54.8135,54.6358,54.6432,203700.0
2007-04-02 10:10:00,73.82,73.86,73.55,73.56,86400.0,54.6506,54.6802,54.4507,54.4581,86400.0
2007-04-02 10:15:00,73.56,73.61,73.43,73.56,123100.0,54.4581,54.4952,54.3619,54.4581,123100.0
2007-04-02 10:20:00,73.56,73.86,73.42,73.73,88200.0,54.4581,54.6802,54.3545,54.584,88200.0
2007-04-02 10:25:00,73.73,73.78,73.69,73.76,41400.0,54.584,54.621,54.5544,54.6062,41400.0
2007-04-02 10:30:00,73.77,73.86,73.76,73.78,69000.0,54.6136,54.6802,54.6062,54.621,69000.0
2007-04-02 10:35:00,73.78,73.89,73.75,73.86,96000.0,54.621,54.7024,54.5988,54.6802,96000.0
2007-04-02 10:40:00,73.85,73.92,73.74,73.78,91100.0,54.6728,54.7247,54.5914,54.621,91100.0
2007-04-02 10:45:00,73.78,74.0,73.72,74.0,121700.0,54.621,54.7839,54.5766,54.7839,121700.0
2007-04-02 10:50:00,74.0,74.08,73.94,74.02,66700.0,54.7839,54.8431,54.7395,54.7987,66700.0
2007-04-02 10:55:00,74.02,74.12,74.0,74.08,80300.0,54.7987,54.8727,54.7839,54.8431,80300.0
2007-04-02 11:00:00,74.1,74.25,74.08,74.18,41400.0,54.8579,54.969,54.8431,54.9171,41400.0
2007-04-02 11:05:00,74.16,74.18,74.06,74.07,39400.0,54.9023,54.9171,54.8283,54.8357,39400.0
2007-04-02 11:10:00,74.07,74.07,74.02,74.05,17800.0,54.8357,54.8357,54.7987,54.8209,17800.0
2007-04-02 11:15:00,74.05,74.1,74.05,74.09,99300.0,54.8209,54.8579,54.8209,54.8505,99300.0
2007-04-02 11:20:00,74.08,74.15,74.08,74.14,34100.0,54.8431,54.8949,54.8431,54.8875,34100.0
2007-04-02 11:25:00,74.15,74.24,74.13,74.18,25100.0,54.8949,54.9616,54.8801,54.9171,25100.0
2007-04-02 11:30:00,74.18,74.25,74.17,74.25,25600.0,54.9171,54.969,54.9097,54.969,25600.0
2007-04-02 11:35:00,74.25,74.26,74.21,74.26,43800.0,54.969,54.9764,54.9393,54.9764,43800.0
2007-04-02 11:40:00,74.25,74.27,74.18,74.18,22500.0,54.969,54.9838,54.9171,54.9171,22500.0
2007-04-02 11:45:00,74.18,74.18,74.0,74.0,34600.0,54.9171,54.9171,54.7839,54.7839,34600.0
2007-04-02 11:50:00,74.0,74.0,73.9,73.93,36300.0,54.7839,54.7839,54.7098,54.7321,36300.0
2007-04-02 11:55:00,73.93,73.93,73.84,73.85,17800.0,54.7321,54.7321,54.6654,54.6728,17800.0
2007-04-02 12:00:00,73.84,73.91,73.79,73.87,41400.0,54.6654,54.7172,54.6284,54.6876,41400.0
2007-04-02 12:05:00,73.88,73.93,73.86,73.9,20800.0,54.695,54.7321,54.6802,54.7098,20800.0
2007-04-02 12:10:00,73.89,73.9,73.85,73.89,8500.0,54.7024,54.7098,54.6728,54.7024,8500.0
2007-04-02 12:15:00,73.87,74.03,73.87,74.01,24300.0,54.6876,54.8061,54.6876,54.7913,24300.0
2007-04-02 12:20:00,74.01,74.12,74.01,74.12,12700.0,54.7913,54.8727,54.7913,54.8727,12700.0
2007-04-02 12:25:00,74.1,74.11,74.09,74.09,18200.0,54.8579,54.8653,54.8505,54.8505,18200.0
2007-04-02 12:30:00,74.08,74.09,74.02,74.03,20000.0,54.8431,54.8505,54.7987,54.8061,20000.0
2007-04-02 12:35:00,74.02,74.02,73.99,74.01,23300.0,54.7987,54.7987,54.7765,54.7913,23300.0
2007-04-02 12:40:00,74.0,74.01,73.98,73.99,12900.0,54.7839,54.7913,54.7691,54.7765,12900.0
2007-04-02 12:45:00,73.99,74.01,73.96,73.98,17900.0,54.7765,54.7913,54.7543,54.7691,17900.0
2007-04-02 12:50:00,73.98,74.0,73.97,73.98,19400.0,54.7691,54.7839,54.7617,54.7691,19400.0
2007-04-02 12:55:00,73.99,73.99,73.85,73.87,72500.0,54.7765,54.7765,54.6728,54.6876,72500.0
2007-04-02 13:00:00,73.88,73.89,73.84,73.85,52500.0,54.695,54.7024,54.6654,54.6728,52500.0
2007-04-02 13:05:00,73.85,73.85,73.66,73.67,76300.0,54.6728,54.6728,54.5322,54.5396,76300.0
2007-04-02 13:10:00,73.66,73.67,73.57,73.67,67600.0,54.5322,54.5396,54.4655,54.5396,67600.0
2007-04-02 13:15:00,73.66,73.67,73.55,73.57,51000.0,54.5322,54.5396,54.4507,54.4655,51000.0
2007-04-02 13:20:00,73.57,73.69,73.53,73.69,46100.0,54.4655,54.5544,54.4359,54.5544,46100.0
2007-04-02 13:25:00,73.7,73.79,73.7,73.72,28100.0,54.5618,54.6284,54.5618,54.5766,28100.0
2007-04-02 13:30:00,73.71,73.71,73.58,73.58,15000.0,54.5692,54.5692,54.4729,54.4729,15000.0
2007-04-02 13:35:00,73.59,73.66,73.55,73.66,27900.0,54.4803,54.5322,54.4507,54.5322,27900.0
2007-04-02 13:40:00,73.66,73.66,73.56,73.56,13300.0,54.5322,54.5322,54.4581,54.4581,13300.0
2007-04-02 13:45:00,73.56,73.6,73.56,73.59,21300.0,54.4581,54.4877,54.4581,54.4803,21300.0
2007-04-02 13:50:00,73.59,73.6,73.57,73.59,32900.0,54.4803,54.4877,54.4655,54.4803,32900.0
2007-04-02 13:55:00,73.59,73.59,73.52,73.53,32000.0,54.4803,54.4803,54.4285,54.4359,32000.0
2007-04-02 14:00:00,73.53,73.53,73.42,73.45,55200.0,54.4359,54.4359,54.3545,54.3767,55200.0
2007-04-02 14:05:00,73.46,73.56,73.45,73.53,25100.0,54.3841,54.4581,54.3767,54.4359,25100.0
2007-04-02 14:10:00,73.54,73.55,73.52,73.53,20400.0,54.4433,54.4507,54.4285,54.4359,20400.0
2007-04-02 14:15:00,73.53,73.59,73.53,73.59,61300.0,54.4359,54.4803,54.4359,54.4803,61300.0
2007-04-02 14:20:00,73.58,73.7,73.5,73.69,136200.0,54.4729,54.5618,54.4137,54.5544,136200.0
2007-04-02 14:25:00,73.69,73.7,73.62,73.62,58800.0,54.5544,54.5618,54.5026,54.5026,58800.0
2007-04-02 14:30:00,73.62,73.63,73.62,73.62,35900.0,54.5026,54.51,54.5026,54.5026,35900.0
2007-04-02 14:35:00,73.62,73.62,73.54,73.55,30500.0,54.5026,54.5026,54.4433,54.4507,30500.0
2007-04-02 14:40:00,73.55,73.56,73.49,73.52,28300.0,54.4507,54.4581,54.4063,54.4285,28300.0
2007-04-02 14:45:00,73.53,73.64,73.53,73.59,28800.0,54.4359,54.5174,54.4359,54.4803,28800.0
2007-04-02 14:50:00,73.6,73.61,73.59,73.61,19600.0,54.4877,54.4952,54.4803,54.4952,19600.0
2007-04-02 14:55:00,73.6,73.63,73.59,73.63,25600.0,54.4877,54.51,54.4803,54.51,25600.0
2007-04-02 15:00:00,73.62,73.65,73.62,73.64,29300.0,54.5026,54.5248,54.5026,54.5174,29300.0
2007-04-02 15:05:00,73.64,73.71,73.64,73.69,66700.0,54.5174,54.5692,54.5174,54.5544,66700.0
2007-04-02 15:10:00,73.7,73.73,73.68,73.71,52800.0,54.5618,54.584,54.547,54.5692,52800.0
2007-04-02 15:15:00,73.71,73.75,73.68,73.68,40200.0,54.5692,54.5988,54.547,54.547,40200.0
2007-04-02 15:20:00,73.67,73.67,73.56,73.58,42100.0,54.5396,54.5396,54.4581,54.4729,42100.0
2007-04-02 15:25:00,73.58,73.6,73.55,73.57,31900.0,54.4729,54.4877,54.4507,54.4655,31900.0
2007-04-02 15:30:00,73.57,73.57,73.5,73.54,85200.0,54.4655,54.4655,54.4137,54.4433,85200.0
2007-04-02 15:35:00,73.54,73.55,73.47,73.53,150800.0,54.4433,54.4507,54.3915,54.4359,150800.0
2007-04-02 15:40:00,73.53,73.53,73.45,73.46,80900.0,54.4359,54.4359,54.3767,54.3841,80900.0
2007-04-02 15:45:00,73.46,73.47,73.42,73.45,82900.0,54.3841,54.3915,54.3545,54.3767,82900.0
2007-04-02 15:50:00,73.45,73.48,73.44,73.47,103800.0,54.3767,54.3989,54.3693,54.3915,103800.0
2007-04-02 15:55:00,73.47,73.64,73.47,73.57,202800.0,54.3915,54.5174,54.3915,54.4655,202800.0
2007-04-03 09:30:00,73.97,74.24,73.75,73.8,91700.0,54.7617,54.9616,54.5988,54.6358,91700.0
2007-04-03 09:35:00,73.8,74.29,73.8,74.27,156200.0,54.6358,54.9986,54.6358,54.9838,156200.0
2007-04-03 09:40:00,74.26,74.3,74.2,74.28,81700.0,54.9764,55.006,54.9319,54.9912,81700.0
2007-04-03 09:45:00,74.27,74.3,74.2,74.21,72600.0,54.9838,55.006,54.9319,54.9393,72600.0
2007-04-03 09:50:00,74.21,74.21,74.16,74.2,44000.0,54.9393,54.9393,54.9023,54.9319,44000.0
2007-04-03 09:55:00,74.18,74.22,74.12,74.19,58600.0,54.9171,54.9467,54.8727,54.9245,58600.0
2007-04-03 10:00:00,74.19,74.7,74.19,74.68,174700.0,54.9245,55.3021,54.9245,55.2873,174700.0
2007-04-03 10:05:00,74.68,74.7,74.48,74.56,143100.0,55.2873,55.3021,55.1392,55.1985,143100.0
2007-04-03 10:10:00,74.55,74.66,74.54,74.65,71100.0,55.1911,55.2725,55.1837,55.2651,71100.0
2007-04-03 10:15:00,74.66,74.71,74.61,74.7,47800.0,55.2725,55.3095,55.2355,55.3021,47800.0
2007-04-03 10:20:00,74.7,74.81,74.7,74.79,91500.0,55.3021,55.3835,55.3021,55.3687,91500.0
2007-04-03 10:25:00,74.79,74.86,74.74,74.81,51500.0,55.3687,55.4206,55.3317,55.3835,51500.0
2007-04-03 10:30:00,74.81,74.85,74.79,74.85,47700.0,55.3835,55.4132,55.3687,55.4132,47700.0
2007-04-03 10:35:00,74.85,74.89,74.82,74.82,42500.0,55.4132,55.4428,55.3909,55.3909,42500.0
2007-04-03 10:40:00,74.83,74.97,74.8,74.97,64600.0,55.3983,55.502,55.3761,55.502,64600.0
2007-04-03 10:45:00,74.97,75.15,74.97,75.04,107600.0,55.502,55.6352,55.502,55.5538,107600.0
2007-04-03 10:50:00,75.04,75.05,74.83,74.89,40700.0,55.5538,55.5612,55.3983,55.4428,40700.0
2007-04-03 10:55:00,74.89,75.0,74.85,74.95,49300.0,55.4428,55.5242,55.4132,55.4872,49300.0
2007-04-03 11:00:00,74.95,74.96,74.83,74.91,86600.0,55.4872,55.4946,55.3983,55.4576,86600.0
2007-04-03 11:05:00,74.92,75.01,74.9,74.95,40600.0,55.465,55.5316,55.4502,55.4872,40600.0
2007-04-03 11:10:00,74.95,75.0,74.94,74.97,26300.0,55.4872,55.5242,55.4798,55.502,26300.0
2007-04-03 11:15:00,74.97,74.98,74.83,74.88,60200.0,55.502,55.5094,55.3983,55.4354,60200.0
2007-04-03 11:20:00,74.86,74.9,74.86,74.88,27700.0,55.4206,55.4502,55.4206,55.4354,27700.0
2007-04-03 11:25:00,74.88,74.89,74.84,74.85,69500.0,55.4354,55.4428,55.4057,55.4132,69500.0
2007-04-03 11:30:00,74.84,74.84,74.7,74.72,37800.0,55.4057,55.4057,55.3021,55.3169,37800.0
2007-04-03 11:35:00,74.73,74.82,74.73,74.76,59500.0,55.3243,55.3909,55.3243,55.3465,59500.0
2007-04-03 11:40:00,74.74,74.74,74.66,74.67,19600.0,55.3317,55.3317,55.2725,55.2799,19600.0
2007-04-03 11:45:00,74.67,74.69,74.61,74.61,19600.0,55.2799,55.2947,55.2355,55.2355,19600.0
2007-04-03 11:50:00,74.61,74.76,74.59,74.75,33100.0,55.2355,55.3465,55.2207,55.3391,33100.0
2007-04-03 11:55:00,74.74,74.75,74.61,74.69,27500.0,55.3317,55.3391,55.2355,55.2947,27500.0
2007-04-03 12:00:00,74.69,74.75,74.68,74.74,34100.0,55.2947,55.3391,55.2873,55.3317,34100.0
2007-04-03 12:05:00,74.72,74.77,74.72,74.75,24700.0,55.3169,55.3539,55.3169,55.3391,24700.0
2007-04-03 12:10:00,74.75,74.76,74.68,74.68,28800.0,55.3391,55.3465,55.2873,55.2873,28800.0
2007-04-03 12:15:00,74.68,74.69,74.65,74.66,11700.0,55.2873,55.2947,55.2651,55.2725,11700.0
2007-04-03 12:20:00,74.67,74.67,74.62,74.62,14100.0,55.2799,55.2799,55.2429,55.2429,14100.0
2007-04-03 12:25:00,74.62,74.63,74.58,74.58,21400.0,55.2429,55.2503,55.2133,55.2133,21400.0
2007-04-03 12:30:00,74.57,74.6,74.56,74.59,27100.0,55.2059,55.2281,55.1985,55.2207,27100.0
2007-04-03 12:35:00,74.59,74.66,74.54,74.66,35000.0,55.2207,55.2725,55.1837,55.2725,35000.0
2007-04-03 12:40:00,74.66,74.66,74.59,74.62,40000.0,55.2725,55.2725,55.2207,55.2429,40000.0
2007-04-03 12:45:00,74.62,74.63,74.59,74.63,56900.0,55.2429,55.2503,55.2207,55.2503,56900.0
2007-04-03 12:50:00,74.62,74.63,74.58,74.63,27600.0,55.2429,55.2503,55.2133,55.2503,27600.0
2007-04-03 12:55:00,74.64,74.66,74.59,74.6,19700.0,55.2577,55.2725,55.2207,55.2281,19700.0
2007-04-03 13:00:00,74.61,74.69,74.58,74.68,24900.0,55.2355,55.2947,55.2133,55.2873,24900.0
2007-04-03 13:05:00,74.68,74.8,74.67,74.79,72800.0,55.2873,55.3761,55.2799,55.3687,72800.0
2007-04-03 13:10:00,74.8,74.83,74.77,74.8,30800.0,55.3761,55.3983,55.3539,55.3761,30800.0
2007-04-03 13:15:00,74.8,74.84,74.79,74.81,15800.0,55.3761,55.4057,55.3687,55.3835,15800.0
2007-04-03 13:20:00,74.79,74.82,74.79,74.81,29600.0,55.3687,55.3909,55.3687,55.3835,29600.0
2007-04-03 13:25:00,74.82,74.85,74.77,74.79,36900.0,55.3909,55.4132,55.3539,55.3687,36900.0
2007-04-03 13:30:00,74.77,74.77,74.69,74.71,20900.0,55.3539,55.3539,55.2947,55.3095,20900.0
2007-04-03 13:35:00,74.71,74.71,74.67,74.69,26600.0,55.3095,55.3095,55.2799,55.2947,26600.0
2007-04-03 13:40:00,74.69,74.75,74.68,74.75,29200.0,55.2947,55.3391,55.2873,55.3391,29200.0
2007-04-03 13:45:00,74.75,74.77,74.7,74.76,75000.0,55.3391,55.3539,55.3021,55.3465,75000.0
2007-04-03 13:50:00,74.76,74.76,74.7,74.71,46400.0,55.3465,55.3465,55.3021,55.3095,46400.0
2007-04-03 13:55:00,74.71,74.71,74.69,74.7,52700.0,55.3095,55.3095,55.2947,55.3021,52700.0
2007-04-03 14:00:00,74.71,74.75,74.7,74.73,27100.0,55.3095,55.3391,55.3021,55.3243,27100.0
2007-04-03 14:05:00,74.72,74.76,74.7,74.76,37500.0,55.3169,55.3465,55.3021,55.3465,37500.0
2007-04-03 14:10:00,74.76,74.77,74.66,74.68,73500.0,55.3465,55.3539,55.2725,55.2873,73500.0
2007-04-03 14:15:00,74.68,74.69,74.61,74.67,34500.0,55.2873,55.2947,55.2355,55.2799,34500.0
2007-04-03 14:20:00,74.67,74.73,74.64,74.73,43200.0,55.2799,55.3243,55.2577,55.3243,43200.0
2007-04-03 14:25:00,74.73,74.74,74.64,74.69,121200.0,55.3243,55.3317,55.2577,55.2947,121200.0
2007-04-03 14:30:00,74.68,74.71,74.62,74.65,50700.0,55.2873,55.3095,55.2429,55.2651,50700.0
2007-04-03 14:35:00,74.65,74.67,74.63,74.67,24800.0,55.2651,55.2799,55.2503,55.2799,24800.0
2007-04-03 14:40:00,74.67,74.67,74.6,74.63,20800.0,55.2799,55.2799,55.2281,55.2503,20800.0
2007-04-03 14:45:00,74.63,74.63,74.57,74.59,36500.0,55.2503,55.2503,55.2059,55.2207,36500.0
2007-04-03 14:50:00,74.58,74.59,74.58,74.59,15000.0,55.2133,55.2207,55.2133,55.2207,15000.0
2007-04-03 14:55:00,74.59,74.61,74.52,74.52,24900.0,55.2207,55.2355,55.1688,55.1688,24900.0
2007-04-03 15:00:00,74.52,74.54,74.51,74.53,35900.0,55.1688,55.1837,55.1614,55.1762,35900.0
2007-04-03 15:05:00,74.53,74.58,74.53,74.56,33800.0,55.1762,55.2133,55.1762,55.1985,33800.0
2007-04-03 15:10:00,74.57,74.57,74.4,74.41,51400.0,55.2059,55.2059,55.08,55.0874,51400.0
2007-04-03 15:15:00,74.4,74.42,74.37,74.39,32900.0,55.08,55.0948,55.0578,55.0726,32900.0
2007-04-03 15:20:00,74.4,74.52,74.37,74.52,99500.0,55.08,55.1688,55.0578,55.1688,99500.0
2007-04-03 15:25:00,74.52,74.53,74.46,74.51,57700.0,55.1688,55.1762,55.1244,55.1614,57700.0
2007-04-03 15:30:00,74.51,74.54,74.39,74.42,67900.0,55.1614,55.1837,55.0726,55.0948,67900.0
2007-04-03 15:35:00,74.42,74.5,74.41,74.48,40600.0,55.0948,55.154,55.0874,55.1392,40600.0
2007-04-03 15:40:00,74.48,74.54,74.48,74.5,36000.0,55.1392,55.1837,55.1392,55.154,36000.0
2007-04-03 15:45:00,74.5,74.5,74.36,74.37,54200.0,55.154,55.154,55.0504,55.0578,54200.0
2007-04-03 15:50:00,74.36,74.37,74.3,74.32,73500.0,55.0504,55.0578,55.006,55.0208,73500.0
2007-04-03 15:55:00,74.32,74.36,74.26,74.36,163100.0,55.0208,55.0504,54.9764,55.0504,163100.0
2007-04-04 09:30:00,74.47,74.53,73.77,73.99,35100.0,55.1318,55.1762,54.6136,54.7765,35100.0
2007-04-04 09:35:00,74.06,74.44,73.99,74.3,34600.0,54.8283,55.1096,54.7765,55.006,34600.0
2007-04-04 09:40:00,74.31,74.44,74.25,74.32,29300.0,55.0134,55.1096,54.969,55.0208,29300.0
2007-04-04 09:45:00,74.33,74.44,74.32,74.34,34900.0,55.0282,55.1096,55.0208,55.0356,34900.0
2007-04-04 09:50:00,74.34,74.39,74.27,74.36,18900.0,55.0356,55.0726,54.9838,55.0504,18900.0
2007-04-04 09:55:00,74.36,74.36,74.19,74.21,32100.0,55.0504,55.0504,54.9245,54.9393,32100.0
2007-04-04 10:00:00,74.21,74.21,73.97,74.09,36800.0,54.9393,54.9393,54.7617,54.8505,36800.0
2007-04-04 10:05:00,74.08,74.17,73.99,74.02,53400.0,54.8431,54.9097,54.7765,54.7987,53400.0
2007-04-04 10:10:00,74.0,74.05,73.97,74.01,46200.0,54.7839,54.8209,54.7617,54.7913,46200.0
2007-04-04 10:15:00,74.01,74.01,73.89,73.92,48400.0,54.7913,54.7913,54.7024,54.7247,48400.0
2007-04-04 10:20:00,73.93,73.93,73.78,73.91,46600.0,54.7321,54.7321,54.621,54.7172,46600.0
2007-04-04 10:25:00,73.93,73.96,73.89,73.94,35000.0,54.7321,54.7543,54.7024,54.7395,35000.0
2007-04-04 10:30:00,73.92,73.95,73.83,73.91,31600.0,54.7247,54.7469,54.658,54.7172,31600.0
2007-04-04 10:35:00,73.91,74.15,73.91,74.1,73800.0,54.7172,54.8949,54.7172,54.8579,73800.0
2007-04-04 10:40:00,74.1,74.11,74.05,74.08,34100.0,54.8579,54.8653,54.8209,54.8431,34100.0
2007-04-04 10:45:00,74.09,74.1,74.06,74.07,24700.0,54.8505,54.8579,54.8283,54.8357,24700.0
2007-04-04 10:50:00,74.07,74.07,73.96,73.97,72600.0,54.8357,54.8357,54.7543,54.7617,72600.0
2007-04-04 10:55:00,73.98,74.07,73.95,74.07,33000.0,54.7691,54.8357,54.7469,54.8357,33000.0
2007-04-04 11:00:00,74.06,74.13,74.04,74.13,36500.0,54.8283,54.8801,54.8135,54.8801,36500.0
2007-04-04 11:05:00,74.13,74.19,74.11,74.19,38900.0,54.8801,54.9245,54.8653,54.9245,38900.0
2007-04-04 11:10:00,74.19,74.2,74.12,74.12,36200.0,54.9245,54.9319,54.8727,54.8727,36200.0
2007-04-04 11:15:00,74.13,74.14,74.08,74.1,21400.0,54.8801,54.8875,54.8431,54.8579,21400.0
2007-04-04 11:20:00,74.1,74.11,74.06,74.06,23300.0,54.8579,54.8653,54.8283,54.8283,23300.0
2007-04-04 11:25:00,74.06,74.06,73.98,74.02,34300.0,54.8283,54.8283,54.7691,54.7987,34300.0
2007-04-04 11:30:00,74.01,74.05,73.95,74.05,24900.0,54.7913,54.8209,54.7469,54.8209,24900.0
2007-04-04 11:35:00,74.05,74.19,74.05,74.18,39300.0,54.8209,54.9245,54.8209,54.9171,39300.0
2007-04-04 11:40:00,74.18,74.19,74.15,74.16,20900.0,54.9171,54.9245,54.8949,54.9023,20900.0
2007-04-04 11:45:00,74.16,74.16,74.06,74.08,25400.0,54.9023,54.9023,54.8283,54.8431,25400.0
2007-04-04 11:50:00,74.08,74.1,74.04,74.05,33200.0,54.8431,54.8579,54.8135,54.8209,33200.0
2007-04-04 11:55:00,74.05,74.06,74.04,74.04,25100.0,54.8209,54.8283,54.8135,54.8135,25100.0
2007-04-04 12:00:00,74.05,74.14,74.04,74.12,42600.0,54.8209,54.8875,54.8135,54.8727,42600.0
2007-04-04 12:05:00,74.12,74.14,74.04,74.05,41000.0,54.8727,54.8875,54.8135,54.8209,41000.0
2007-04-04 12:10:00,74.05,74.08,74.04,74.05,27800.0,54.8209,54.8431,54.8135,54.8209,27800.0
2007-04-04 12:15:00,74.05,74.1,74.05,74.07,44600.0,54.8209,54.8579,54.8209,54.8357,44600.0
2007-04-04 12:20:00,74.06,74.06,73.99,74.0,32500.0,54.8283,54.8283,54.7765,54.7839,32500.0
2007-04-04 12:25:00,74.0,74.03,73.99,74.0,18200.0,54.7839,54.8061,54.7765,54.7839,18200.0
2007-04-04 12:30:00,74.0,74.02,73.98,74.02,11200.0,54.7839,54.7987,54.7691,54.7987,11200.0
2007-04-04 12:35:00,74.02,74.02,73.96,73.98,21200.0,54.7987,54.7987,54.7543,54.7691,21200.0
2007-04-04 12:40:00,73.98,73.99,73.96,73.99,12700.0,54.7691,54.7765,54.7543,54.7765,12700.0
2007-04-04 12:45:00,73.99,74.01,73.99,73.99,12000.0,54.7765,54.7913,54.7765,54.7765,12000.0
2007-04-04 12:50:00,73.99,74.01,73.97,73.99,25500.0,54.7765,54.7913,54.7617,54.7765,25500.0
2007-04-04 12:55:00,73.99,74.01,73.95,73.99,18300.0,54.7765,54.7913,54.7469,54.7765,18300.0
2007-04-04 13:00:00,73.99,73.99,73.84,73.85,30200.0,54.7765,54.7765,54.6654,54.6728,30200.0
2007-04-04 13:05:00,73.84,73.89,73.82,73.88,27800.0,54.6654,54.7024,54.6506,54.695,27800.0
2007-04-04 13:10:00,73.89,73.89,73.83,73.85,17500.0,54.7024,54.7024,54.658,54.6728,17500.0
2007-04-04 13:15:00,73.84,73.85,73.82,73.82,14900.0,54.6654,54.6728,54.6506,54.6506,14900.0
2007-04-04 13:20:00,73.83,73.84,73.77,73.77,29500.0,54.658,54.6654,54.6136,54.6136,29500.0
2007-04-04 13:25:00,73.77,73.78,73.62,73.69,143600.0,54.6136,54.621,54.5026,54.5544,143600.0
2007-04-04 13:30:00,73.69,73.73,73.58,73.62,57300.0,54.5544,54.584,54.4729,54.5026,57300.0
2007-04-04 13:35:00,73.62,73.62,73.57,73.58,37100.0,54.5026,54.5026,54.4655,54.4729,37100.0
2007-04-04 13:40:00,73.58,73.58,73.51,73.57,60200.0,54.4729,54.4729,54.4211,54.4655,60200.0
2007-04-04 13:45:00,73.57,73.59,73.52,73.58,42200.0,54.4655,54.4803,54.4285,54.4729,42200.0
2007-04-04 13:50:00,73.58,73.58,73.51,73.51,36400.0,54.4729,54.4729,54.4211,54.4211,36400.0
2007-04-04 13:55:00,73.52,73.55,73.47,73.49,58000.0,54.4285,54.4507,54.3915,54.4063,58000.0
2007-04-04 14:00:00,73.49,73.51,73.39,73.49,68800.0,54.4063,54.4211,54.3323,54.4063,68800.0
2007-04-04 14:05:00,73.49,73.5,73.46,73.47,40500.0,54.4063,54.4137,54.3841,54.3915,40500.0
2007-04-04 14:10:00,73.46,73.46,73.43,73.44,52200.0,54.3841,54.3841,54.3619,54.3693,52200.0
2007-04-04 14:15:00,73.44,73.58,73.38,73.4,70600.0,54.3693,54.4729,54.3249,54.3397,70600.0
2007-04-04 14:20:00,73.4,73.52,73.34,73.42,68300.0,54.3397,54.4285,54.2953,54.3545,68300.0
2007-04-04 14:25:00,73.4,73.45,73.37,73.38,58200.0,54.3397,54.3767,54.3175,54.3249,58200.0
2007-04-04 14:30:00,73.38,73.45,73.32,73.4,65900.0,54.3249,54.3767,54.2805,54.3397,65900.0
2007-04-04 14:35:00,73.41,73.49,73.3,73.34,97800.0,54.3471,54.4063,54.2657,54.2953,97800.0
2007-04-04 14:40:00,73.35,73.36,73.23,73.24,46100.0,54.3027,54.3101,54.2138,54.2212,46100.0
2007-04-04 14:45:00,73.24,73.28,73.21,73.25,42700.0,54.2212,54.2508,54.199,54.2286,42700.0
2007-04-04 14:50:00,73.26,73.26,73.23,73.24,42100.0,54.236,54.236,54.2138,54.2212,42100.0
2007-04-04 14:55:00,73.23,73.26,73.22,73.25,82300.0,54.2138,54.236,54.2064,54.2286,82300.0
2007-04-04 15:00:00,73.25,73.31,73.22,73.28,49300.0,54.2286,54.2731,54.2064,54.2508,49300.0
2007-04-04 15:05:00,73.27,73.27,73.21,73.22,51800.0,54.2434,54.2434,54.199,54.2064,51800.0
2007-04-04 15:10:00,73.22,73.26,73.17,73.23,57600.0,54.2064,54.236,54.1694,54.2138,57600.0
2007-04-04 15:15:00,73.24,73.29,73.22,73.28,41500.0,54.2212,54.2582,54.2064,54.2508,41500.0
2007-04-04 15:20:00,73.28,73.34,73.26,73.28,70800.0,54.2508,54.2953,54.236,54.2508,70800.0
2007-04-04 15:25:00,73.28,73.35,73.28,73.3,71700.0,54.2508,54.3027,54.2508,54.2657,71700.0
2007-04-04 15:30:00,73.31,73.31,73.25,73.27,86800.0,54.2731,54.2731,54.2286,54.2434,86800.0
2007-04-04 15:35:00,73.28,73.3,73.25,73.26,137400.0,54.2508,54.2657,54.2286,54.236,137400.0
2007-04-04 15:40:00,73.26,73.26,73.19,73.2,112300.0,54.236,54.236,54.1842,54.1916,112300.0
2007-04-04 15:45:00,73.19,73.2,73.08,73.14,171700.0,54.1842,54.1916,54.1028,54.1472,171700.0
2007-04-04 15:50:00,73.14,73.29,73.14,73.27,137600.0,54.1472,54.2582,54.1472,54.2434,137600.0
2007-04-04 15:55:00,73.27,73.35,73.26,73.27,184300.0,54.2434,54.3027,54.236,54.2434,184300.0
2007-04-05 09:30:00,73.26,73.26,73.01,73.03,47400.0,54.236,54.236,54.051,54.0658,47400.0
2007-04-05 09:35:00,73.05,73.1,73.01,73.05,40900.0,54.0806,54.1176,54.051,54.0806,40900.0
2007-04-05 09:40:00,73.04,73.04,72.75,72.77,96900.0,54.0732,54.0732,53.8585,53.8733,96900.0
2007-04-05 09:45:00,72.76,72.97,72.75,72.87,56500.0,53.8659,54.0213,53.8585,53.9473,56500.0
2007-04-05 09:50:00,72.87,72.92,72.77,72.79,52100.0,53.9473,53.9843,53.8733,53.8881,52100.0
2007-04-05 09:55:00,72.77,72.82,72.7,72.72,48800.0,53.8733,53.9103,53.8215,53.8363,48800.0
2007-04-05 10:00:00,72.72,72.74,72.52,72.67,79300.0,53.8363,53.8511,53.6882,53.7992,79300.0
2007-04-05 10:05:00,72.65,72.65,72.54,72.56,83800.0,53.7844,53.7844,53.703,53.7178,83800.0
2007-04-05 10:10:00,72.56,72.63,72.47,72.63,272400.0,53.7178,53.7696,53.6512,53.7696,272400.0
2007-04-05 10:15:00,72.62,73.0,72.61,73.0,203200.0,53.7622,54.0436,53.7548,54.0436,203200.0
2007-04-05 10:20:00,73.02,73.15,72.95,72.99,85900.0,54.0584,54.1546,54.0065,54.0362,85900.0
2007-04-05 10:25:00,72.99,73.02,72.86,72.86,60400.0,54.0362,54.0584,53.9399,53.9399,60400.0
2007-04-05 10:30:00,72.86,73.0,72.85,72.87,88300.0,53.9399,54.0436,53.9325,53.9473,88300.0
2007-04-05 10:35:00,72.87,72.9,72.8,72.8,46900.0,53.9473,53.9695,53.8955,53.8955,46900.0
2007-04-05 10:40:00,72.81,72.87,72.8,72.81,44100.0,53.9029,53.9473,53.8955,53.9029,44100.0
2007-04-05 10:45:00,72.82,72.87,72.81,72.83,42300.0,53.9103,53.9473,53.9029,53.9177,42300.0
2007-04-05 10:50:00,72.83,72.87,72.81,72.85,82700.0,53.9177,53.9473,53.9029,53.9325,82700.0
2007-04-05 10:55:00,72.85,72.85,72.8,72.82,42800.0,53.9325,53.9325,53.8955,53.9103,42800.0
2007-04-05 11:00:00,72.82,72.96,72.8,72.93,148900.0,53.9103,54.0139,53.8955,53.9917,148900.0
2007-04-05 11:05:00,72.91,72.97,72.9,72.97,29400.0,53.9769,54.0213,53.9695,54.0213,29400.0
2007-04-05 11:10:00,72.97,72.97,72.94,72.95,51200.0,54.0213,54.0213,53.9991,54.0065,51200.0
2007-04-05 11:15:00,72.95,73.05,72.92,73.02,44500.0,54.0065,54.0806,53.9843,54.0584,44500.0
2007-04-05 11:20:00,73.02,73.25,72.99,73.23,66100.0,54.0584,54.2286,54.0362,54.2138,66100.0
2007-04-05 11:25:00,73.23,73.25,73.19,73.2,32800.0,54.2138,54.2286,54.1842,54.1916,32800.0
2007-04-05 11:30:00,73.21,73.21,73.13,73.13,28100.0,54.199,54.199,54.1398,54.1398,28100.0
2007-04-05 11:35:00,73.13,73.2,73.12,73.15,45900.0,54.1398,54.1916,54.1324,54.1546,45900.0
2007-04-05 11:40:00,73.15,73.17,73.12,73.15,24600.0,54.1546,54.1694,54.1324,54.1546,24600.0
2007-04-05 11:45:00,73.14,73.15,73.03,73.05,41000.0,54.1472,54.1546,54.0658,54.0806,41000.0
2007-04-05 11:50:00,73.05,73.13,73.04,73.07,17800.0,54.0806,54.1398,54.0732,54.0954,17800.0
2007-04-05 11:55:00,73.08,73.2,73.07,73.2,48300.0,54.1028,54.1916,54.0954,54.1916,48300.0
2007-04-05 12:00:00,73.19,73.36,73.18,73.2,66600.0,54.1842,54.3101,54.1768,54.1916,66600.0
2007-04-05 12:05:00,73.2,73.26,73.18,73.26,39300.0,54.1916,54.236,54.1768,54.236,39300.0
2007-04-05 12:10:00,73.27,73.39,73.27,73.3,37000.0,54.2434,54.3323,54.2434,54.2657,37000.0
2007-04-05 12:15:00,73.32,73.33,73.26,73.31,20400.0,54.2805,54.2879,54.236,54.2731,20400.0
2007-04-05 12:20:00,73.31,73.32,73.26,73.26,10500.0,54.2731,54.2805,54.236,54.236,10500.0
2007-04-05 12:25:00,73.25,73.26,73.23,73.25,33000.0,54.2286,54.236,54.2138,54.2286,33000.0
2007-04-05 12:30:00,73.22,73.26,73.2,73.21,21300.0,54.2064,54.236,54.1916,54.199,21300.0
2007-04-05 12:35:00,73.19,73.21,73.18,73.2,9300.0,54.1842,54.199,54.1768,54.1916,9300.0
2007-04-05 12:40:00,73.2,73.23,73.19,73.21,23800.0,54.1916,54.2138,54.1842,54.199,23800.0
2007-04-05 12:45:00,73.2,73.21,73.16,73.17,27100.0,54.1916,54.199,54.162,54.1694,27100.0
2007-04-05 12:50:00,73.16,73.16,73.13,73.14,20600.0,54.162,54.162,54.1398,54.1472,20600.0
2007-04-05 12:55:00,73.13,73.18,73.13,73.15,23400.0,54.1398,54.1768,54.1398,54.1546,23400.0
2007-04-05 13:00:00,73.15,73.19,73.12,73.13,46200.0,54.1546,54.1842,54.1324,54.1398,46200.0
2007-04-05 13:05:00,73.12,73.2,73.12,73.12,23600.0,54.1324,54.1916,54.1324,54.1324,23600.0
2007-04-05 13:10:00,73.12,73.12,73.02,73.05,38900.0,54.1324,54.1324,54.0584,54.0806,38900.0
2007-04-05 13:15:00,73.07,73.07,73.01,73.01,42800.0,54.0954,54.0954,54.051,54.051,42800.0
2007-04-05 13:20:00,73.01,73.07,73.0,73.05,38200.0,54.051,54.0954,54.0436,54.0806,38200.0
2007-04-05 13:25:00,73.06,73.06,72.94,72.95,149300.0,54.088,54.088,53.9991,54.0065,149300.0
2007-04-05 13:30:00,72.95,73.08,72.95,73.06,54000.0,54.0065,54.1028,54.0065,54.088,54000.0
2007-04-05 13:35:00,73.05,73.09,73.04,73.08,20700.0,54.0806,54.1102,54.0732,54.1028,20700.0
2007-04-05 13:40:00,73.08,73.13,73.08,73.09,19900.0,54.1028,54.1398,54.1028,54.1102,19900.0
2007-04-05 13:45:00,73.09,73.18,73.05,73.14,39600.0,54.1102,54.1768,54.0806,54.1472,39600.0
2007-04-05 13:50:00,73.14,73.16,73.12,73.16,22700.0,54.1472,54.162,54.1324,54.162,22700.0
2007-04-05 13:55:00,73.17,73.17,73.13,73.16,13600.0,54.1694,54.1694,54.1398,54.162,13600.0
2007-04-05 14:00:00,73.16,73.21,73.16,73.19,20000.0,54.162,54.199,54.162,54.1842,20000.0
2007-04-05 14:05:00,73.19,73.26,73.18,73.25,36500.0,54.1842,54.236,54.1768,54.2286,36500.0
2007-04-05 14:10:00,73.25,73.25,73.17,73.17,15000.0,54.2286,54.2286,54.1694,54.1694,15000.0
2007-04-05 14:15:00,73.17,73.2,73.15,73.15,23000.0,54.1694,54.1916,54.1546,54.1546,23000.0
2007-04-05 14:20:00,73.16,73.3,73.16,73.29,42500.0,54.162,54.2657,54.162,54.2582,42500.0
2007-04-05 14:25:00,73.29,73.33,73.2,73.33,40600.0,54.2582,54.2879,54.1916,54.2879,40600.0
2007-04-05 14:30:00,73.33,73.33,73.3,73.3,24000.0,54.2879,54.2879,54.2657,54.2657,24000.0
2007-04-05 14:35:00,73.29,73.41,73.27,73.33,60800.0,54.2582,54.3471,54.2434,54.2879,60800.0
2007-04-05 14:40:00,73.34,73.48,73.31,73.33,29900.0,54.2953,54.3989,54.2731,54.2879,29900.0
2007-04-05 14:45:00,73.32,73.33,73.2,73.2,15600.0,54.2805,54.2879,54.1916,54.1916,15600.0
2007-04-05 14:50:00,73.23,73.33,73.2,73.3,29500.0,54.2138,54.2879,54.1916,54.2657,29500.0
2007-04-05 14:55:00,73.3,73.31,73.25,73.25,28500.0,54.2657,54.2731,54.2286,54.2286,28500.0
2007-04-05 15:00:00,73.25,73.32,73.24,73.32,34900.0,54.2286,54.2805,54.2212,54.2805,34900.0
2007-04-05 15:05:00,73.31,73.32,73.25,73.25,21800.0,54.2731,54.2805,54.2286,54.2286,21800.0
2007-04-05 15:10:00,73.25,73.26,73.14,73.15,77100.0,54.2286,54.236,54.1472,54.1546,77100.0
2007-04-05 15:15:00,73.15,73.16,73.13,73.13,31900.0,54.1546,54.162,54.1398,54.1398,31900.0
2007-04-05 15:20:00,73.13,73.2,73.13,73.19,37900.0,54.1398,54.1916,54.1398,54.1842,37900.0
2007-04-05 15:25:00,73.2,73.23,73.13,73.23,83100.0,54.1916,54.2138,54.1398,54.2138,83100.0
2007-04-05 15:30:00,73.23,73.25,73.16,73.2,48000.0,54.2138,54.2286,54.162,54.1916,48000.0
2007-04-05 15:35:00,73.2,73.22,73.18,73.2,40100.0,54.1916,54.2064,54.1768,54.1916,40100.0
2007-04-05 15:40:00,73.2,73.31,73.2,73.31,47400.0,54.1916,54.2731,54.1916,54.2731,47400.0
2007-04-05 15:45:00,73.31,73.33,73.28,73.3,77600.0,54.2731,54.2879,54.2508,54.2657,77600.0
2007-04-05 15:50:00,73.3,73.31,73.28,73.3,58200.0,54.2657,54.2731,54.2508,54.2657,58200.0
2007-04-05 15:55:00,73.29,73.32,73.26,73.32,84400.0,54.2582,54.2805,54.236,54.2805,84400.0
2007-04-09 09:30:00,73.41,73.5,73.36,73.45,53900.0,54.3471,54.4137,54.3101,54.3767,53900.0
2007-04-09 09:35:00,73.46,73.6,73.45,73.56,60100.0,54.3841,54.4877,54.3767,54.4581,60100.0
2007-04-09 09:40:00,73.54,73.56,73.4,73.43,65300.0,54.4433,54.4581,54.3397,54.3619,65300.0
2007-04-09 09:45:00,73.44,73.45,73.38,73.4,20500.0,54.3693,54.3767,54.3249,54.3397,20500.0
2007-04-09 09:50:00,73.4,73.53,73.38,73.53,45100.0,54.3397,54.4359,54.3249,54.4359,45100.0
2007-04-09 09:55:00,73.53,73.6,73.43,73.59,37900.0,54.4359,54.4877,54.3619,54.4803,37900.0
2007-04-09 10:00:00,73.6,73.69,73.53,73.53,19700.0,54.4877,54.5544,54.4359,54.4359,19700.0
2007-04-09 10:05:00,73.52,73.52,73.27,73.3,12900.0,54.4285,54.4285,54.2434,54.2657,12900.0
2007-04-09 10:10:00,73.3,73.33,73.27,73.27,18500.0,54.2657,54.2879,54.2434,54.2434,18500.0
2007-04-09 10:15:00,73.26,73.28,73.06,73.09,25900.0,54.236,54.2508,54.088,54.1102,25900.0
2007-04-09 10:20:00,73.1,73.12,73.1,73.12,10100.0,54.1176,54.1324,54.1176,54.1324,10100.0
2007-04-09 10:25:00,73.12,73.17,73.09,73.17,19600.0,54.1324,54.1694,54.1102,54.1694,19600.0
2007-04-09 10:30:00,73.17,73.19,73.11,73.13,12900.0,54.1694,54.1842,54.125,54.1398,12900.0
2007-04-09 10:35:00,73.13,73.17,73.13,73.17,13700.0,54.1398,54.1694,54.1398,54.1694,13700.0
2007-04-09 10:40:00,73.17,73.21,73.14,73.14,10400.0,54.1694,54.199,54.1472,54.1472,10400.0
2007-04-09 10:45:00,73.15,73.25,73.12,73.25,26900.0,54.1546,54.2286,54.1324,54.2286,26900.0
2007-04-09 10:50:00,73.26,73.29,73.24,73.24,19500.0,54.236,54.2582,54.2212,54.2212,19500.0
2007-04-09 10:55:00,73.25,73.27,73.19,73.19,13100.0,54.2286,54.2434,54.1842,54.1842,13100.0
2007-04-09 11:00:00,73.2,73.27,73.19,73.26,16300.0,54.1916,54.2434,54.1842,54.236,16300.0
2007-04-09 11:05:00,73.26,73.29,73.21,73.28,29900.0,54.236,54.2582,54.199,54.2508,29900.0
2007-04-09 11:10:00,73.29,73.36,73.29,73.36,11400.0,54.2582,54.3101,54.2582,54.3101,11400.0
2007-04-09 11:15:00,73.36,73.36,73.35,73.35,15800.0,54.3101,54.3101,54.3027,54.3027,15800.0
2007-04-09 11:20:00,73.35,73.37,73.34,73.36,19200.0,54.3027,54.3175,54.2953,54.3101,19200.0
2007-04-09 11:25:00,73.37,73.37,73.28,73.31,27500.0,54.3175,54.3175,54.2508,54.2731,27500.0
2007-04-09 11:30:00,73.31,73.34,73.29,73.34,29500.0,54.2731,54.2953,54.2582,54.2953,29500.0
2007-04-09 11:35:00,73.34,73.35,73.31,73.33,36200.0,54.2953,54.3027,54.2731,54.2879,36200.0
2007-04-09 11:40:00,73.31,73.32,73.2,73.27,36300.0,54.2731,54.2805,54.1916,54.2434,36300.0
2007-04-09 11:45:00,73.28,73.28,73.21,73.24,19500.0,54.2508,54.2508,54.199,54.2212,19500.0
2007-04-09 11:50:00,73.25,73.25,73.22,73.24,12800.0,54.2286,54.2286,54.2064,54.2212,12800.0
2007-04-09 11:55:00,73.24,73.24,73.22,73.23,15800.0,54.2212,54.2212,54.2064,54.2138,15800.0
2007-04-09 12:00:00,73.23,73.23,73.16,73.18,24300.0,54.2138,54.2138,54.162,54.1768,24300.0
2007-04-09 12:05:00,73.18,73.21,73.17,73.21,15700.0,54.1768,54.199,54.1694,54.199,15700.0
2007-04-09 12:10:00,73.21,73.32,73.21,73.32,14200.0,54.199,54.2805,54.199,54.2805,14200.0
2007-04-09 12:15:00,73.32,73.32,73.31,73.32,4200.0,54.2805,54.2805,54.2731,54.2805,4200.0
2007-04-09 12:20:00,73.32,73.32,73.3,73.3,14700.0,54.2805,54.2805,54.2657,54.2657,14700.0
2007-04-09 12:25:00,73.29,73.29,73.27,73.28,13200.0,54.2582,54.2582,54.2434,54.2508,13200.0
2007-04-09 12:30:00,73.28,73.29,73.27,73.29,6300.0,54.2508,54.2582,54.2434,54.2582,6300.0
2007-04-09 12:35:00,73.29,73.36,73.24,73.36,35600.0,54.2582,54.3101,54.2212,54.3101,35600.0
2007-04-09 12:40:00,73.36,73.42,73.36,73.41,21300.0,54.3101,54.3545,54.3101,54.3471,21300.0
2007-04-09 12:45:00,73.41,73.53,73.41,73.51,27500.0,54.3471,54.4359,54.3471,54.4211,27500.0
2007-04-09 12:50:00,73.51,73.6,73.51,73.6,16500.0,54.4211,54.4877,54.4211,54.4877,16500.0
2007-04-09 12:55:00,73.6,73.62,73.54,73.55,35900.0,54.4877,54.5026,54.4433,54.4507,35900.0
2007-04-09 13:00:00,73.55,73.55,73.44,73.45,29600.0,54.4507,54.4507,54.3693,54.3767,29600.0
2007-04-09 13:05:00,73.46,73.46,73.42,73.42,12000.0,54.3841,54.3841,54.3545,54.3545,12000.0
2007-04-09 13:10:00,73.43,73.53,73.43,73.53,23400.0,54.3619,54.4359,54.3619,54.4359,23400.0
2007-04-09 13:15:00,73.53,73.57,73.53,73.56,10400.0,54.4359,54.4655,54.4359,54.4581,10400.0
2007-04-09 13:20:00,73.57,73.66,73.56,73.65,18300.0,54.4655,54.5322,54.4581,54.5248,18300.0
2007-04-09 13:25:00,73.65,73.69,73.64,73.69,10100.0,54.5248,54.5544,54.5174,54.5544,10100.0
2007-04-09 13:30:00,73.69,73.69,73.64,73.64,7100.0,54.5544,54.5544,54.5174,54.5174,7100.0
2007-04-09 13:35:00,73.65,73.65,73.52,73.52,11700.0,54.5248,54.5248,54.4285,54.4285,11700.0
2007-04-09 13:40:00,73.49,73.49,73.44,73.44,10600.0,54.4063,54.4063,54.3693,54.3693,10600.0
2007-04-09 13:45:00,73.44,73.46,73.43,73.45,20300.0,54.3693,54.3841,54.3619,54.3767,20300.0
2007-04-09 13:50:00,73.44,73.46,73.43,73.46,26900.0,54.3693,54.3841,54.3619,54.3841,26900.0
2007-04-09 13:55:00,73.45,73.46,73.44,73.45,17000.0,54.3767,54.3841,54.3693,54.3767,17000.0
2007-04-09 14:00:00,73.45,73.45,73.38,73.38,25200.0,54.3767,54.3767,54.3249,54.3249,25200.0
2007-04-09 14:05:00,73.39,73.44,73.37,73.37,17000.0,54.3323,54.3693,54.3175,54.3175,17000.0
2007-04-09 14:10:00,73.34,73.34,73.31,73.31,11700.0,54.2953,54.2953,54.2731,54.2731,11700.0
2007-04-09 14:15:00,73.31,73.32,73.22,73.23,14500.0,54.2731,54.2805,54.2064,54.2138,14500.0
2007-04-09 14:20:00,73.23,73.27,73.22,73.27,10400.0,54.2138,54.2434,54.2064,54.2434,10400.0
2007-04-09 14:25:00,73.26,73.36,73.26,73.36,14700.0,54.236,54.3101,54.236,54.3101,14700.0
2007-04-09 14:30:00,73.36,73.4,73.36,73.4,22500.0,54.3101,54.3397,54.3101,54.3397,22500.0
2007-04-09 14:35:00,73.4,73.5,73.4,73.47,34600.0,54.3397,54.4137,54.3397,54.3915,34600.0
2007-04-09 14:40:00,73.47,73.5,73.36,73.37,35800.0,54.3915,54.4137,54.3101,54.3175,35800.0
2007-04-09 14:45:00,73.37,73.4,73.33,73.34,19600.0,54.3175,54.3397,54.2879,54.2953,19600.0
2007-04-09 14:50:00,73.34,73.37,73.34,73.37,20900.0,54.2953,54.3175,54.2953,54.3175,20900.0
2007-04-09 14:55:00,73.36,73.49,73.36,73.48,19700.0,54.3101,54.4063,54.3101,54.3989,19700.0
2007-04-09 15:00:00,73.48,73.54,73.48,73.54,68000.0,54.3989,54.4433,54.3989,54.4433,68000.0
2007-04-09 15:05:00,73.53,73.56,73.5,73.5,60700.0,54.4359,54.4581,54.4137,54.4137,60700.0
2007-04-09 15:10:00,73.5,73.59,73.5,73.59,38300.0,54.4137,54.4803,54.4137,54.4803,38300.0
2007-04-09 15:15:00,73.59,73.66,73.59,73.65,38200.0,54.4803,54.5322,54.4803,54.5248,38200.0
2007-04-09 15:20:00,73.64,73.65,73.55,73.56,66400.0,54.5174,54.5248,54.4507,54.4581,66400.0
2007-04-09 15:25:00,73.56,73.56,73.52,73.54,39100.0,54.4581,54.4581,54.4285,54.4433,39100.0
2007-04-09 15:30:00,73.53,73.55,73.53,73.53,15300.0,54.4359,54.4507,54.4359,54.4359,15300.0
2007-04-09 15:35:00,73.54,73.54,73.49,73.5,30700.0,54.4433,54.4433,54.4063,54.4137,30700.0
2007-04-09 15:40:00,73.5,73.5,73.42,73.42,29000.0,54.4137,54.4137,54.3545,54.3545,29000.0
2007-04-09 15:45:00,73.42,73.43,73.31,73.34,76300.0,54.3545,54.3619,54.2731,54.2953,76300.0
2007-04-09 15:50:00,73.34,73.37,73.32,73.35,45600.0,54.2953,54.3175,54.2805,54.3027,45600.0
2007-04-09 15:55:00,73.35,73.47,73.33,73.47,112600.0,54.3027,54.3915,54.2879,54.3915,112600.0
2007-04-10 09:30:00,73.44,73.5,73.13,73.27,46600.0,54.3693,54.4137,54.1398,54.2434,46600.0
2007-04-10 09:35:00,73.24,73.5,73.24,73.45,18200.0,54.2212,54.4137,54.2212,54.3767,18200.0
2007-04-10 09:40:00,73.45,73.53,73.43,73.48,15900.0,54.3767,54.4359,54.3619,54.3989,15900.0
2007-04-10 09:45:00,73.46,73.53,73.46,73.53,34900.0,54.3841,54.4359,54.3841,54.4359,34900.0
2007-04-10 09:50:00,73.51,73.72,73.51,73.68,32500.0,54.4211,54.5766,54.4211,54.547,32500.0
2007-04-10 09:55:00,73.68,73.77,73.62,73.74,16400.0,54.547,54.6136,54.5026,54.5914,16400.0
2007-04-10 10:00:00,73.75,73.88,73.67,73.85,46400.0,54.5988,54.695,54.5396,54.6728,46400.0
2007-04-10 10:05:00,73.81,73.85,73.8,73.82,27000.0,54.6432,54.6728,54.6358,54.6506,27000.0
2007-04-10 10:10:00,73.83,73.93,73.81,73.92,37700.0,54.658,54.7321,54.6432,54.7247,37700.0
2007-04-10 10:15:00,73.91,74.06,73.89,74.06,46700.0,54.7172,54.8283,54.7024,54.8283,46700.0
2007-04-10 10:20:00,74.06,74.08,73.86,73.87,25800.0,54.8283,54.8431,54.6802,54.6876,25800.0
2007-04-10 10:25:00,73.87,73.92,73.86,73.86,32400.0,54.6876,54.7247,54.6802,54.6802,32400.0
2007-04-10 10:30:00,73.85,73.9,73.82,73.9,52500.0,54.6728,54.7098,54.6506,54.7098,52500.0
2007-04-10 10:35:00,73.9,73.9,73.84,73.86,49500.0,54.7098,54.7098,54.6654,54.6802,49500.0
2007-04-10 10:40:00,73.86,73.87,73.77,73.84,41300.0,54.6802,54.6876,54.6136,54.6654,41300.0
2007-04-10 10:45:00,73.83,73.86,73.77,73.84,29000.0,54.658,54.6802,54.6136,54.6654,29000.0
2007-04-10 10:50:00,73.84,73.94,73.83,73.92,17100.0,54.6654,54.7395,54.658,54.7247,17100.0
2007-04-10 10:55:00,73.93,73.96,73.82,73.88,18900.0,54.7321,54.7543,54.6506,54.695,18900.0
2007-04-10 11:00:00,73.87,73.88,73.82,73.82,18600.0,54.6876,54.695,54.6506,54.6506,18600.0
2007-04-10 11:05:00,73.82,73.89,73.82,73.83,35600.0,54.6506,54.7024,54.6506,54.658,35600.0
2007-04-10 11:10:00,73.82,73.83,73.65,73.66,27400.0,54.6506,54.658,54.5248,54.5322,27400.0
2007-04-10 11:15:00,73.66,73.77,73.65,73.76,42200.0,54.5322,54.6136,54.5248,54.6062,42200.0
2007-04-10 11:20:00,73.76,73.86,73.75,73.84,24500.0,54.6062,54.6802,54.5988,54.6654,24500.0
2007-04-10 11:25:00,73.84,73.95,73.83,73.91,29600.0,54.6654,54.7469,54.658,54.7172,29600.0
2007-04-10 11:30:00,73.89,73.95,73.89,73.92,37600.0,54.7024,54.7469,54.7024,54.7247,37600.0
2007-04-10 11:35:00,73.94,73.94,73.73,73.73,54700.0,54.7395,54.7395,54.584,54.584,54700.0
2007-04-10 11:40:00,73.72,73.73,73.64,73.65,9600.0,54.5766,54.584,54.5174,54.5248,9600.0
2007-04-10 11:45:00,73.64,73.65,73.61,73.61,12700.0,54.5174,54.5248,54.4952,54.4952,12700.0
2007-04-10 11:50:00,73.61,73.61,73.51,73.52,9400.0,54.4952,54.4952,54.4211,54.4285,9400.0
2007-04-10 11:55:00,73.53,73.53,73.46,73.46,13700.0,54.4359,54.4359,54.3841,54.3841,13700.0
2007-04-10 12:00:00,73.47,73.47,73.42,73.45,14400.0,54.3915,54.3915,54.3545,54.3767,14400.0
2007-04-10 12:05:00,73.45,73.46,73.43,73.45,28400.0,54.3767,54.3841,54.3619,54.3767,28400.0
2007-04-10 12:10:00,73.46,73.46,73.41,73.45,17100.0,54.3841,54.3841,54.3471,54.3767,17100.0
2007-04-10 12:15:00,73.45,73.45,73.4,73.41,27300.0,54.3767,54.3767,54.3397,54.3471,27300.0
2007-04-10 12:20:00,73.4,73.44,73.4,73.44,15700.0,54.3397,54.3693,54.3397,54.3693,15700.0
2007-04-10 12:25:00,73.44,73.53,73.43,73.53,29800.0,54.3693,54.4359,54.3619,54.4359,29800.0
2007-04-10 12:30:00,73.53,73.53,73.44,73.47,20000.0,54.4359,54.4359,54.3693,54.3915,20000.0
2007-04-10 12:35:00,73.47,73.54,73.46,73.51,19000.0,54.3915,54.4433,54.3841,54.4211,19000.0
2007-04-10 12:40:00,73.52,73.52,73.49,73.5,11400.0,54.4285,54.4285,54.4063,54.4137,11400.0
2007-04-10 12:45:00,73.5,73.52,73.45,73.47,20600.0,54.4137,54.4285,54.3767,54.3915,20600.0
2007-04-10 12:50:00,73.47,73.47,73.41,73.42,21800.0,54.3915,54.3915,54.3471,54.3545,21800.0
2007-04-10 12:55:00,73.41,73.44,73.4,73.42,12000.0,54.3471,54.3693,54.3397,54.3545,12000.0
2007-04-10 13:00:00,73.43,73.44,73.42,73.44,14400.0,54.3619,54.3693,54.3545,54.3693,14400.0
2007-04-10 13:05:00,73.45,73.45,73.39,73.4,24300.0,54.3767,54.3767,54.3323,54.3397,24300.0
2007-04-10 13:10:00,73.39,73.4,73.36,73.38,17800.0,54.3323,54.3397,54.3101,54.3249,17800.0
2007-04-10 13:15:00,73.38,73.4,73.37,73.38,7700.0,54.3249,54.3397,54.3175,54.3249,7700.0
2007-04-10 13:20:00,73.38,73.46,73.38,73.46,16000.0,54.3249,54.3841,54.3249,54.3841,16000.0
2007-04-10 13:25:00,73.46,73.49,73.45,73.48,7500.0,54.3841,54.4063,54.3767,54.3989,7500.0
2007-04-10 13:30:00,73.48,73.49,73.43,73.48,20200.0,54.3989,54.4063,54.3619,54.3989,20200.0
2007-04-10 13:35:00,73.47,73.54,73.46,73.54,18100.0,54.3915,54.4433,54.3841,54.4433,18100.0
2007-04-10 13:40:00,73.53,73.58,73.53,73.57,41300.0,54.4359,54.4729,54.4359,54.4655,41300.0
2007-04-10 13:45:00,73.57,73.6,73.57,73.59,12600.0,54.4655,54.4877,54.4655,54.4803,12600.0
2007-04-10 13:50:00,73.59,73.64,73.58,73.63,37600.0,54.4803,54.5174,54.4729,54.51,37600.0
2007-04-10 13:55:00,73.62,73.63,73.61,73.61,23000.0,54.5026,54.51,54.4952,54.4952,23000.0
2007-04-10 14:00:00,73.6,73.7,73.6,73.7,23600.0,54.4877,54.5618,54.4877,54.5618,23600.0
2007-04-10 14:05:00,73.71,73.8,73.71,73.78,38300.0,54.5692,54.6358,54.5692,54.621,38300.0
2007-04-10 14:10:00,73.77,73.95,73.76,73.92,42600.0,54.6136,54.7469,54.6062,54.7247,42600.0
2007-04-10 14:15:00,73.91,73.92,73.84,73.85,28300.0,54.7172,54.7247,54.6654,54.6728,28300.0
2007-04-10 14:20:00,73.85,73.85,73.77,73.77,12600.0,54.6728,54.6728,54.6136,54.6136,12600.0
2007-04-10 14:25:00,73.78,73.88,73.78,73.79,23500.0,54.621,54.695,54.621,54.6284,23500.0
2007-04-10 14:30:00,73.79,73.82,73.78,73.78,13900.0,54.6284,54.6506,54.621,54.621,13900.0
2007-04-10 14:35:00,73.78,73.88,73.78,73.88,25000.0,54.621,54.695,54.621,54.695,25000.0
2007-04-10 14:40:00,73.86,74.03,73.86,73.98,136900.0,54.6802,54.8061,54.6802,54.7691,136900.0
2007-04-10 14:45:00,73.98,74.02,73.95,74.0,46300.0,54.7691,54.7987,54.7469,54.7839,46300.0
2007-04-10 14:50:00,74.0,74.01,73.98,74.0,18900.0,54.7839,54.7913,54.7691,54.7839,18900.0
2007-04-10 14:55:00,74.01,74.02,73.99,73.99,45400.0,54.7913,54.7987,54.7765,54.7765,45400.0
2007-04-10 15:00:00,73.99,74.05,73.99,74.04,26400.0,54.7765,54.8209,54.7765,54.8135,26400.0
2007-04-10 15:05:00,74.04,74.04,73.98,74.01,39400.0,54.8135,54.8135,54.7691,54.7913,39400.0
2007-04-10 15:10:00,74.01,74.04,73.94,73.96,29700.0,54.7913,54.8135,54.7395,54.7543,29700.0
2007-04-10 15:15:00,73.95,74.0,73.94,74.0,31800.0,54.7469,54.7839,54.7395,54.7839,31800.0
2007-04-10 15:20:00,74.01,74.05,74.01,74.05,38900.0,54.7913,54.8209,54.7913,54.8209,38900.0
2007-04-10 15:25:00,74.05,74.06,74.0,74.03,51900.0,54.8209,54.8283,54.7839,54.8061,51900.0
2007-04-10 15:30:00,74.03,74.06,74.02,74.06,29200.0,54.8061,54.8283,54.7987,54.8283,29200.0
2007-04-10 15:35:00,74.05,74.17,74.02,74.06,101500.0,54.8209,54.9097,54.7987,54.8283,101500.0
2007-04-10 15:40:00,74.05,74.07,73.96,74.06,54100.0,54.8209,54.8357,54.7543,54.8283,54100.0
2007-04-10 15:45:00,74.06,74.06,73.95,74.04,57800.0,54.8283,54.8283,54.7469,54.8135,57800.0
2007-04-10 15:50:00,74.03,74.04,73.95,74.01,51000.0,54.8061,54.8135,54.7469,54.7913,51000.0
2007-04-10 15:55:00,74.01,74.07,74.01,74.05,53700.0,54.7913,54.8357,54.7913,54.8209,53700.0
2007-04-11 09:30:00,73.84,73.98,73.67,73.78,63100.0,54.6654,54.7691,54.5396,54.621,63100.0
2007-04-11 09:35:00,73.79,74.09,73.69,74.0,89100.0,54.6284,54.8505,54.5544,54.7839,89100.0
2007-04-11 09:40:00,73.96,74.04,73.87,73.9,33200.0,54.7543,54.8135,54.6876,54.7098,33200.0
2007-04-11 09:45:00,73.89,74.04,73.89,74.03,22500.0,54.7024,54.8135,54.7024,54.8061,22500.0
2007-04-11 09:50:00,74.0,74.03,73.89,73.96,19000.0,54.7839,54.8061,54.7024,54.7543,19000.0
2007-04-11 09:55:00,73.96,74.06,73.96,74.03,20600.0,54.7543,54.8283,54.7543,54.8061,20600.0
2007-04-11 10:00:00,74.01,74.15,74.0,74.11,17400.0,54.7913,54.8949,54.7839,54.8653,17400.0
2007-04-11 10:05:00,74.11,74.11,74.04,74.06,17900.0,54.8653,54.8653,54.8135,54.8283,17900.0
2007-04-11 10:10:00,74.06,74.08,74.04,74.04,14500.0,54.8283,54.8431,54.8135,54.8135,14500.0
2007-04-11 10:15:00,74.04,74.05,73.98,73.98,31500.0,54.8135,54.8209,54.7691,54.7691,31500.0
2007-04-11 10:20:00,73.98,74.01,73.91,73.99,22300.0,54.7691,54.7913,54.7172,54.7765,22300.0
2007-04-11 10:25:00,74.0,74.06,73.98,74.04,40100.0,54.7839,54.8283,54.7691,54.8135,40100.0
2007-04-11 10:30:00,74.02,74.11,74.0,74.07,68600.0,54.7987,54.8653,54.7839,54.8357,68600.0
2007-04-11 10:35:00,74.06,74.14,74.06,74.08,43200.0,54.8283,54.8875,54.8283,54.8431,43200.0
2007-04-11 10:40:00,74.09,74.18,74.07,74.12,62400.0,54.8505,54.9171,54.8357,54.8727,62400.0
2007-04-11 10:45:00,74.14,74.14,73.99,74.02,72800.0,54.8875,54.8875,54.7765,54.7987,72800.0
2007-04-11 10:50:00,74.0,74.02,73.92,73.97,77700.0,54.7839,54.7987,54.7247,54.7617,77700.0
2007-04-11 10:55:00,73.97,74.02,73.95,74.0,30900.0,54.7617,54.7987,54.7469,54.7839,30900.0
2007-04-11 11:00:00,74.01,74.01,73.98,73.99,36500.0,54.7913,54.7913,54.7691,54.7765,36500.0
2007-04-11 11:05:00,73.99,74.0,73.98,73.99,21600.0,54.7765,54.7839,54.7691,54.7765,21600.0
2007-04-11 11:10:00,73.98,74.03,73.98,74.0,28500.0,54.7691,54.8061,54.7691,54.7839,28500.0
2007-04-11 11:15:00,74.01,74.04,74.01,74.03,33900.0,54.7913,54.8135,54.7913,54.8061,33900.0
2007-04-11 11:20:00,74.04,74.22,74.03,74.16,34500.0,54.8135,54.9467,54.8061,54.9023,34500.0
2007-04-11 11:25:00,74.16,74.22,74.16,74.22,40000.0,54.9023,54.9467,54.9023,54.9467,40000.0
2007-04-11 11:30:00,74.22,74.28,74.18,74.21,53600.0,54.9467,54.9912,54.9171,54.9393,53600.0
2007-04-11 11:35:00,74.21,74.43,74.19,74.43,84900.0,54.9393,55.1022,54.9245,55.1022,84900.0
2007-04-11 11:40:00,74.42,74.44,74.31,74.31,49900.0,55.0948,55.1096,55.0134,55.0134,49900.0
2007-04-11 11:45:00,74.31,74.34,74.29,74.3,36700.0,55.0134,55.0356,54.9986,55.006,36700.0
2007-04-11 11:50:00,74.29,74.3,74.25,74.25,18200.0,54.9986,55.006,54.969,54.969,18200.0
2007-04-11 11:55:00,74.24,74.24,74.14,74.16,29800.0,54.9616,54.9616,54.8875,54.9023,29800.0
2007-04-11 12:00:00,74.15,74.22,74.15,74.2,23000.0,54.8949,54.9467,54.8949,54.9319,23000.0
2007-04-11 12:05:00,74.2,74.26,74.2,74.21,30100.0,54.9319,54.9764,54.9319,54.9393,30100.0
2007-04-11 12:10:00,74.21,74.22,74.19,74.19,14700.0,54.9393,54.9467,54.9245,54.9245,14700.0
2007-04-11 12:15:00,74.19,74.2,74.15,74.19,41800.0,54.9245,54.9319,54.8949,54.9245,41800.0
2007-04-11 12:20:00,74.18,74.21,74.18,74.19,18400.0,54.9171,54.9393,54.9171,54.9245,18400.0
2007-04-11 12:25:00,74.19,74.21,74.15,74.16,39600.0,54.9245,54.9393,54.8949,54.9023,39600.0
2007-04-11 12:30:00,74.16,74.29,74.16,74.25,28200.0,54.9023,54.9986,54.9023,54.969,28200.0
2007-04-11 12:35:00,74.25,74.28,74.2,74.21,11900.0,54.969,54.9912,54.9319,54.9393,11900.0
2007-04-11 12:40:00,74.2,74.31,74.14,74.3,50900.0,54.9319,55.0134,54.8875,55.006,50900.0
2007-04-11 12:45:00,74.31,74.33,74.24,74.26,30100.0,55.0134,55.0282,54.9616,54.9764,30100.0
2007-04-11 12:50:00,74.27,74.31,74.25,74.28,22000.0,54.9838,55.0134,54.969,54.9912,22000.0
2007-04-11 12:55:00,74.27,74.29,74.18,74.18,19900.0,54.9838,54.9986,54.9171,54.9171,19900.0
2007-04-11 13:00:00,74.19,74.19,74.15,74.16,40400.0,54.9245,54.9245,54.8949,54.9023,40400.0
2007-04-11 13:05:00,74.16,74.34,74.13,74.31,45300.0,54.9023,55.0356,54.8801,55.0134,45300.0
2007-04-11 13:10:00,74.3,74.34,74.27,74.28,45200.0,55.006,55.0356,54.9838,54.9912,45200.0
2007-04-11 13:15:00,74.28,74.31,74.26,74.29,47600.0,54.9912,55.0134,54.9764,54.9986,47600.0
2007-04-11 13:20:00,74.3,74.31,74.26,74.28,32000.0,55.006,55.0134,54.9764,54.9912,32000.0
2007-04-11 13:25:00,74.28,74.28,74.25,74.25,19600.0,54.9912,54.9912,54.969,54.969,19600.0
2007-04-11 13:30:00,74.25,74.35,74.24,74.33,27400.0,54.969,55.043,54.9616,55.0282,27400.0
2007-04-11 13:35:00,74.33,74.34,74.32,74.33,41200.0,55.0282,55.0356,55.0208,55.0282,41200.0
2007-04-11 13:40:00,74.33,74.34,74.29,74.32,27100.0,55.0282,55.0356,54.9986,55.0208,27100.0
2007-04-11 13:45:00,74.32,74.38,74.28,74.29,27800.0,55.0208,55.0652,54.9912,54.9986,27800.0
2007-04-11 13:50:00,74.29,74.29,74.18,74.2,22900.0,54.9986,54.9986,54.9171,54.9319,22900.0
2007-04-11 13:55:00,74.19,74.2,74.16,74.17,27600.0,54.9245,54.9319,54.9023,54.9097,27600.0
2007-04-11 14:00:00,74.16,74.2,74.0,74.06,108300.0,54.9023,54.9319,54.7839,54.8283,108300.0
2007-04-11 14:05:00,74.07,74.15,73.99,74.07,79200.0,54.8357,54.8949,54.7765,54.8357,79200.0
2007-04-11 14:10:00,74.04,74.19,73.98,74.19,41600.0,54.8135,54.9245,54.7691,54.9245,41600.0
2007-04-11 14:15:00,74.2,74.23,74.01,74.05,44600.0,54.9319,54.9542,54.7913,54.8209,44600.0
2007-04-11 14:20:00,74.07,74.07,73.97,74.0,40300.0,54.8357,54.8357,54.7617,54.7839,40300.0
2007-04-11 14:25:00,74.0,74.08,73.99,74.04,77800.0,54.7839,54.8431,54.7765,54.8135,77800.0
2007-04-11 14:30:00,74.05,74.05,73.86,73.86,80900.0,54.8209,54.8209,54.6802,54.6802,80900.0
2007-04-11 14:35:00,73.86,74.02,73.76,73.96,75100.0,54.6802,54.7987,54.6062,54.7543,75100.0
2007-04-11 14:40:00,73.96,74.01,73.91,73.91,72200.0,54.7543,54.7913,54.7172,54.7172,72200.0
2007-04-11 14:45:00,73.91,74.02,73.84,73.98,62200.0,54.7172,54.7987,54.6654,54.7691,62200.0
2007-04-11 14:50:00,73.97,74.0,73.94,73.95,47900.0,54.7617,54.7839,54.7395,54.7469,47900.0
2007-04-11 14:55:00,73.96,73.97,73.88,73.91,29000.0,54.7543,54.7617,54.695,54.7172,29000.0
2007-04-11 15:00:00,73.91,73.92,73.81,73.89,53400.0,54.7172,54.7247,54.6432,54.7024,53400.0
2007-04-11 15:05:00,73.91,73.93,73.85,73.87,51700.0,54.7172,54.7321,54.6728,54.6876,51700.0
2007-04-11 15:10:00,73.85,73.88,73.82,73.83,26900.0,54.6728,54.695,54.6506,54.658,26900.0
2007-04-11 15:15:00,73.85,73.86,73.82,73.83,24600.0,54.6728,54.6802,54.6506,54.658,24600.0
2007-04-11 15:20:00,73.83,73.93,73.83,73.89,22800.0,54.658,54.7321,54.658,54.7024,22800.0
2007-04-11 15:25:00,73.88,73.89,73.82,73.83,44800.0,54.695,54.7024,54.6506,54.658,44800.0
2007-04-11 15:30:00,73.83,73.85,73.77,73.81,43800.0,54.658,54.6728,54.6136,54.6432,43800.0
2007-04-11 15:35:00,73.81,73.92,73.8,73.88,39900.0,54.6432,54.7247,54.6358,54.695,39900.0
2007-04-11 15:40:00,73.87,73.88,73.84,73.84,28000.0,54.6876,54.695,54.6654,54.6654,28000.0
2007-04-11 15:45:00,73.84,74.0,73.84,73.97,61900.0,54.6654,54.7839,54.6654,54.7617,61900.0
2007-04-11 15:50:00,73.97,73.98,73.93,73.93,36900.0,54.7617,54.7691,54.7321,54.7321,36900.0
2007-04-11 15:55:00,73.94,73.94,73.9,73.91,50200.0,54.7395,54.7395,54.7098,54.7172,50200.0
2007-04-12 09:30:00,73.51,73.52,73.25,73.29,49000.0,54.4211,54.4285,54.2286,54.2582,49000.0
2007-04-12 09:35:00,73.29,73.68,73.27,73.62,59000.0,54.2582,54.547,54.2434,54.5026,59000.0
2007-04-12 09:40:00,73.62,73.62,73.45,73.51,52800.0,54.5026,54.5026,54.3767,54.4211,52800.0
2007-04-12 09:45:00,73.5,73.6,73.43,73.57,52600.0,54.4137,54.4877,54.3619,54.4655,52600.0
2007-04-12 09:50:00,73.56,73.6,73.45,73.48,40200.0,54.4581,54.4877,54.3767,54.3989,40200.0
2007-04-12 09:55:00,73.47,73.48,73.35,73.36,46500.0,54.3915,54.3989,54.3027,54.3101,46500.0
2007-04-12 10:00:00,73.37,73.55,73.35,73.47,53100.0,54.3175,54.4507,54.3027,54.3915,53100.0
2007-04-12 10:05:00,73.46,73.53,73.41,73.5,33300.0,54.3841,54.4359,54.3471,54.4137,33300.0
2007-04-12 10:10:00,73.5,73.55,73.41,73.52,32800.0,54.4137,54.4507,54.3471,54.4285,32800.0
2007-04-12 10:15:00,73.52,73.55,73.5,73.55,22600.0,54.4285,54.4507,54.4137,54.4507,22600.0
2007-04-12 10:20:00,73.55,73.72,73.55,73.64,31000.0,54.4507,54.5766,54.4507,54.5174,31000.0
2007-04-12 10:25:00,73.64,73.73,73.64,73.67,38900.0,54.5174,54.584,54.5174,54.5396,38900.0
2007-04-12 10:30:00,73.67,73.78,73.64,73.75,23000.0,54.5396,54.621,54.5174,54.5988,23000.0
2007-04-12 10:35:00,73.75,73.76,73.63,73.63,35800.0,54.5988,54.6062,54.51,54.51,35800.0
2007-04-12 10:40:00,73.64,73.72,73.63,73.67,28100.0,54.5174,54.5766,54.51,54.5396,28100.0
2007-04-12 10:45:00,73.67,73.85,73.64,73.81,40300.0,54.5396,54.6728,54.5174,54.6432,40300.0
2007-04-12 10:50:00,73.81,73.98,73.79,73.91,30800.0,54.6432,54.7691,54.6284,54.7172,30800.0
2007-04-12 10:55:00,73.92,73.93,73.82,73.82,11000.0,54.7247,54.7321,54.6506,54.6506,11000.0
2007-04-12 11:00:00,73.82,73.82,73.72,73.79,40300.0,54.6506,54.6506,54.5766,54.6284,40300.0
2007-04-12 11:05:00,73.79,73.8,73.69,73.78,29300.0,54.6284,54.6358,54.5544,54.621,29300.0
2007-04-12 11:10:00,73.78,73.82,73.65,73.67,19000.0,54.621,54.6506,54.5248,54.5396,19000.0
2007-04-12 11:15:00,73.66,73.68,73.6,73.61,27000.0,54.5322,54.547,54.4877,54.4952,27000.0
2007-04-12 11:20:00,73.6,73.64,73.57,73.59,46900.0,54.4877,54.5174,54.4655,54.4803,46900.0
2007-04-12 11:25:00,73.59,73.61,73.58,73.6,17400.0,54.4803,54.4952,54.4729,54.4877,17400.0
2007-04-12 11:30:00,73.6,73.64,73.57,73.57,23000.0,54.4877,54.5174,54.4655,54.4655,23000.0
2007-04-12 11:35:00,73.59,73.6,73.52,73.53,29300.0,54.4803,54.4877,54.4285,54.4359,29300.0
2007-04-12 11:40:00,73.53,73.54,73.46,73.52,23900.0,54.4359,54.4433,54.3841,54.4285,23900.0
2007-04-12 11:45:00,73.52,73.53,73.45,73.49,31000.0,54.4285,54.4359,54.3767,54.4063,31000.0
2007-04-12 11:50:00,73.49,73.54,73.47,73.49,24000.0,54.4063,54.4433,54.3915,54.4063,24000.0
2007-04-12 11:55:00,73.49,73.51,73.46,73.51,10700.0,54.4063,54.4211,54.3841,54.4211,10700.0
2007-04-12 12:00:00,73.52,73.76,73.52,73.68,49400.0,54.4285,54.6062,54.4285,54.547,49400.0
2007-04-12 12:05:00,73.7,73.73,73.66,73.7,26400.0,54.5618,54.584,54.5322,54.5618,26400.0
2007-04-12 12:10:00,73.71,73.73,73.68,73.69,8200.0,54.5692,54.584,54.547,54.5544,8200.0
2007-04-12 12:15:00,73.69,73.8,73.69,73.74,20800.0,54.5544,54.6358,54.5544,54.5914,20800.0
2007-04-12 12:20:00,73.74,73.78,73.72,73.75,11900.0,54.5914,54.621,54.5766,54.5988,11900.0
2007-04-12 12:25:00,73.76,73.76,73.71,73.74,21300.0,54.6062,54.6062,54.5692,54.5914,21300.0
2007-04-12 12:30:00,73.74,73.77,73.66,73.77,19700.0,54.5914,54.6136,54.5322,54.6136,19700.0
2007-04-12 12:35:00,73.78,73.83,73.78,73.81,96700.0,54.621,54.658,54.621,54.6432,96700.0
2007-04-12 12:40:00,73.81,73.82,73.76,73.82,14400.0,54.6432,54.6506,54.6062,54.6506,14400.0
2007-04-12 12:45:00,73.81,73.81,73.75,73.75,5400.0,54.6432,54.6432,54.5988,54.5988,5400.0
2007-04-12 12:50:00,73.75,73.75,73.72,73.74,9900.0,54.5988,54.5988,54.5766,54.5914,9900.0
2007-04-12 12:55:00,73.73,73.73,73.69,73.69,11300.0,54.584,54.584,54.5544,54.5544,11300.0
2007-04-12 13:00:00,73.7,73.78,73.7,73.74,12000.0,54.5618,54.621,54.5618,54.5914,12000.0
2007-04-12 13:05:00,73.74,73.76,73.71,73.75,10600.0,54.5914,54.6062,54.5692,54.5988,10600.0
2007-04-12 13:10:00,73.74,73.75,73.66,73.67,10900.0,54.5914,54.5988,54.5322,54.5396,10900.0
2007-04-12 13:15:00,73.67,73.75,73.62,73.68,66400.0,54.5396,54.5988,54.5026,54.547,66400.0
2007-04-12 13:20:00,73.67,73.81,73.66,73.81,47400.0,54.5396,54.6432,54.5322,54.6432,47400.0
2007-04-12 13:25:00,73.81,73.87,73.75,73.87,26100.0,54.6432,54.6876,54.5988,54.6876,26100.0
2007-04-12 13:30:00,73.86,73.96,73.82,73.95,31400.0,54.6802,54.7543,54.6506,54.7469,31400.0
2007-04-12 13:35:00,73.95,73.96,73.84,73.85,28800.0,54.7469,54.7543,54.6654,54.6728,28800.0
2007-04-12 13:40:00,73.85,73.85,73.78,73.85,34100.0,54.6728,54.6728,54.621,54.6728,34100.0
2007-04-12 13:45:00,73.85,73.86,73.81,73.86,23200.0,54.6728,54.6802,54.6432,54.6802,23200.0
2007-04-12 13:50:00,73.85,73.91,73.77,73.84,31600.0,54.6728,54.7172,54.6136,54.6654,31600.0
2007-04-12 13:55:00,73.86,73.87,73.79,73.83,31000.0,54.6802,54.6876,54.6284,54.658,31000.0
2007-04-12 14:00:00,73.83,73.85,73.8,73.81,29200.0,54.658,54.6728,54.6358,54.6432,29200.0
2007-04-12 14:05:00,73.8,73.81,73.74,73.75,23600.0,54.6358,54.6432,54.5914,54.5988,23600.0
2007-04-12 14:10:00,73.77,73.78,73.7,73.78,15700.0,54.6136,54.621,54.5618,54.621,15700.0
2007-04-12 14:15:00,73.78,73.79,73.73,73.79,11200.0,54.621,54.6284,54.584,54.6284,11200.0
2007-04-12 14:20:00,73.77,73.8,73.72,73.75,10400.0,54.6136,54.6358,54.5766,54.5988,10400.0
2007-04-12 14:25:00,73.74,73.77,73.74,73.74,13400.0,54.5914,54.6136,54.5914,54.5914,13400.0
2007-04-12 14:30:00,73.75,73.78,73.74,73.76,6100.0,54.5988,54.621,54.5914,54.6062,6100.0
2007-04-12 14:35:00,73.76,73.76,73.74,73.75,6800.0,54.6062,54.6062,54.5914,54.5988,6800.0
2007-04-12 14:40:00,73.74,73.78,73.74,73.78,12900.0,54.5914,54.621,54.5914,54.621,12900.0
2007-04-12 14:45:00,73.78,73.81,73.77,73.79,24100.0,54.621,54.6432,54.6136,54.6284,24100.0
2007-04-12 14:50:00,73.8,73.89,73.79,73.89,11400.0,54.6358,54.7024,54.6284,54.7024,11400.0
2007-04-12 14:55:00,73.89,73.9,73.79,73.79,13800.0,54.7024,54.7098,54.6284,54.6284,13800.0
2007-04-12 15:00:00,73.8,73.81,73.77,73.77,9600.0,54.6358,54.6432,54.6136,54.6136,9600.0
2007-04-12 15:05:00,73.77,73.77,73.74,73.75,21800.0,54.6136,54.6136,54.5914,54.5988,21800.0
2007-04-12 15:10:00,73.74,73.84,73.73,73.81,62100.0,54.5914,54.6654,54.584,54.6432,62100.0
2007-04-12 15:15:00,73.81,73.84,73.81,73.82,13900.0,54.6432,54.6654,54.6432,54.6506,13900.0
2007-04-12 15:20:00,73.82,73.86,73.82,73.86,15000.0,54.6506,54.6802,54.6506,54.6802,15000.0
2007-04-12 15:25:00,73.85,73.93,73.83,73.92,24100.0,54.6728,54.7321,54.658,54.7247,24100.0
2007-04-12 15:30:00,73.92,73.93,73.89,73.9,37000.0,54.7247,54.7321,54.7024,54.7098,37000.0
2007-04-12 15:35:00,73.89,73.9,73.81,73.81,24600.0,54.7024,54.7098,54.6432,54.6432,24600.0
2007-04-12 15:40:00,73.81,73.82,73.76,73.81,30500.0,54.6432,54.6506,54.6062,54.6432,30500.0
2007-04-12 15:45:00,73.82,73.89,73.81,73.85,29900.0,54.6506,54.7024,54.6432,54.6728,29900.0
2007-04-12 15:50:00,73.85,73.93,73.83,73.87,30600.0,54.6728,54.7321,54.658,54.6876,30600.0
2007-04-12 15:55:00,73.87,73.9,73.81,73.86,35800.0,54.6876,54.7098,54.6432,54.6802,35800.0
2007-04-13 09:30:00,73.9,74.05,73.88,74.05,53800.0,54.7098,54.8209,54.695,54.8209,53800.0
2007-04-13 09:35:00,74.05,74.12,74.04,74.12,44500.0,54.8209,54.8727,54.8135,54.8727,44500.0
2007-04-13 09:40:00,74.12,74.33,74.08,74.27,70400.0,54.8727,55.0282,54.8431,54.9838,70400.0
2007-04-13 09:45:00,74.25,74.52,74.25,74.43,96400.0,54.969,55.1688,54.969,55.1022,96400.0
2007-04-13 09:50:00,74.43,74.55,74.43,74.52,81800.0,55.1022,55.1911,55.1022,55.1688,81800.0
2007-04-13 09:55:00,74.52,74.65,74.52,74.63,56400.0,55.1688,55.2651,55.1688,55.2503,56400.0
2007-04-13 10:00:00,74.62,74.64,74.37,74.49,57400.0,55.2429,55.2577,55.0578,55.1466,57400.0
2007-04-13 10:05:00,74.49,74.5,74.25,74.3,47900.0,55.1466,55.154,54.969,55.006,47900.0
2007-04-13 10:10:00,74.28,74.54,74.28,74.45,94600.0,54.9912,55.1837,54.9912,55.117,94600.0
2007-04-13 10:15:00,74.43,74.59,74.35,74.36,38200.0,55.1022,55.2207,55.043,55.0504,38200.0
2007-04-13 10:20:00,74.37,74.47,74.36,74.41,22600.0,55.0578,55.1318,55.0504,55.0874,22600.0
2007-04-13 10:25:00,74.41,74.44,74.39,74.41,33700.0,55.0874,55.1096,55.0726,55.0874,33700.0
2007-04-13 10:30:00,74.42,74.51,74.4,74.47,33300.0,55.0948,55.1614,55.08,55.1318,33300.0
2007-04-13 10:35:00,74.47,74.86,74.44,74.84,72700.0,55.1318,55.4206,55.1096,55.4057,72700.0
2007-04-13 10:40:00,74.84,74.84,74.61,74.67,33500.0,55.4057,55.4057,55.2355,55.2799,33500.0
2007-04-13 10:45:00,74.67,74.79,74.66,74.74,55400.0,55.2799,55.3687,55.2725,55.3317,55400.0
2007-04-13 10:50:00,74.74,74.83,74.74,74.78,45500.0,55.3317,55.3983,55.3317,55.3613,45500.0
2007-04-13 10:55:00,74.78,74.8,74.76,74.78,27200.0,55.3613,55.3761,55.3465,55.3613,27200.0
2007-04-13 11:00:00,74.79,74.85,74.75,74.76,78600.0,55.3687,55.4132,55.3391,55.3465,78600.0
2007-04-13 11:05:00,74.76,74.84,74.7,74.8,61800.0,55.3465,55.4057,55.3021,55.3761,61800.0
2007-04-13 11:10:00,74.81,74.84,74.75,74.79,31400.0,55.3835,55.4057,55.3391,55.3687,31400.0
2007-04-13 11:15:00,74.78,74.81,74.77,74.78,19100.0,55.3613,55.3835,55.3539,55.3613,19100.0
2007-04-13 11:20:00,74.78,74.78,74.76,74.76,12100.0,55.3613,55.3613,55.3465,55.3465,12100.0
2007-04-13 11:25:00,74.77,74.77,74.67,74.68,50200.0,55.3539,55.3539,55.2799,55.2873,50200.0
2007-04-13 11:30:00,74.67,74.69,74.59,74.69,31800.0,55.2799,55.2947,55.2207,55.2947,31800.0
2007-04-13 11:35:00,74.68,74.71,74.66,74.71,33700.0,55.2873,55.3095,55.2725,55.3095,33700.0
2007-04-13 11:40:00,74.71,74.75,74.68,74.68,71400.0,55.3095,55.3391,55.2873,55.2873,71400.0
2007-04-13 11:45:00,74.68,74.81,74.65,74.79,36200.0,55.2873,55.3835,55.2651,55.3687,36200.0
2007-04-13 11:50:00,74.78,74.82,74.74,74.76,35700.0,55.3613,55.3909,55.3317,55.3465,35700.0
2007-04-13 11:55:00,74.75,74.78,74.73,74.78,83400.0,55.3391,55.3613,55.3243,55.3613,83400.0
2007-04-13 12:00:00,74.77,74.83,74.76,74.77,15600.0,55.3539,55.3983,55.3465,55.3539,15600.0
2007-04-13 12:05:00,74.78,74.82,74.76,74.78,30600.0,55.3613,55.3909,55.3465,55.3613,30600.0
2007-04-13 12:10:00,74.78,74.82,74.78,74.82,34600.0,55.3613,55.3909,55.3613,55.3909,34600.0
2007-04-13 12:15:00,74.81,74.81,74.77,74.79,26200.0,55.3835,55.3835,55.3539,55.3687,26200.0
2007-04-13 12:20:00,74.8,74.86,74.78,74.85,35200.0,55.3761,55.4206,55.3613,55.4132,35200.0
2007-04-13 12:25:00,74.84,74.86,74.8,74.84,13100.0,55.4057,55.4206,55.3761,55.4057,13100.0
2007-04-13 12:30:00,74.84,74.9,74.81,74.9,26300.0,55.4057,55.4502,55.3835,55.4502,26300.0
2007-04-13 12:35:00,74.9,74.96,74.89,74.9,69300.0,55.4502,55.4946,55.4428,55.4502,69300.0
2007-04-13 12:40:00,74.9,74.9,74.86,74.88,31500.0,55.4502,55.4502,55.4206,55.4354,31500.0
2007-04-13 12:45:00,74.88,74.94,74.86,74.94,15700.0,55.4354,55.4798,55.4206,55.4798,15700.0
2007-04-13 12:50:00,74.93,74.98,74.62,74.95,26500.0,55.4724,55.5094,55.2429,55.4872,26500.0
2007-04-13 12:55:00,74.95,75.04,74.95,75.02,23800.0,55.4872,55.5538,55.4872,55.539,23800.0
2007-04-13 13:00:00,75.01,75.1,75.01,75.07,41300.0,55.5316,55.5982,55.5316,55.576,41300.0
2007-04-13 13:05:00,75.05,75.05,74.96,75.03,25400.0,55.5612,55.5612,55.4946,55.5464,25400.0
2007-04-13 13:10:00,75.01,75.02,74.86,74.86,12500.0,55.5316,55.539,55.4206,55.4206,12500.0
2007-04-13 13:15:00,74.85,74.94,74.83,74.92,24000.0,55.4132,55.4798,55.3983,55.465,24000.0
2007-04-13 13:20:00,74.9,74.91,74.85,74.89,15300.0,55.4502,55.4576,55.4132,55.4428,15300.0
2007-04-13 13:25:00,74.89,74.9,74.86,74.87,10100.0,55.4428,55.4502,55.4206,55.428,10100.0
2007-04-13 13:30:00,74.87,74.93,74.84,74.9,21100.0,55.428,55.4724,55.4057,55.4502,21100.0
2007-04-13 13:35:00,74.9,74.93,74.84,74.93,50200.0,55.4502,55.4724,55.4057,55.4724,50200.0
2007-04-13 13:40:00,74.95,74.99,74.89,74.98,63600.0,55.4872,55.5168,55.4428,55.5094,63600.0
2007-04-13 13:45:00,74.99,75.0,74.92,74.98,29200.0,55.5168,55.5242,55.465,55.5094,29200.0
2007-04-13 13:50:00,74.98,75.01,74.89,74.9,46700.0,55.5094,55.5316,55.4428,55.4502,46700.0
2007-04-13 13:55:00,74.91,75.06,74.88,75.03,137600.0,55.4576,55.5686,55.4354,55.5464,137600.0
2007-04-13 14:00:00,75.0,75.04,74.85,74.9,41100.0,55.5242,55.5538,55.4132,55.4502,41100.0
2007-04-13 14:05:00,74.9,74.93,74.89,74.91,23200.0,55.4502,55.4724,55.4428,55.4576,23200.0
2007-04-13 14:10:00,74.91,75.0,74.9,75.0,33200.0,55.4576,55.5242,55.4502,55.5242,33200.0
2007-04-13 14:15:00,75.0,75.01,74.92,74.96,35600.0,55.5242,55.5316,55.465,55.4946,35600.0
2007-04-13 14:20:00,74.97,74.97,74.92,74.94,24400.0,55.502,55.502,55.465,55.4798,24400.0
2007-04-13 14:25:00,74.94,75.05,74.93,75.05,57000.0,55.4798,55.5612,55.4724,55.5612,57000.0
2007-04-13 14:30:00,75.04,75.04,74.97,74.97,31400.0,55.5538,55.5538,55.502,55.502,31400.0
2007-04-13 14:35:00,74.97,75.01,74.97,74.98,16000.0,55.502,55.5316,55.502,55.5094,16000.0
2007-04-13 14:40:00,74.98,75.0,74.94,74.95,22700.0,55.5094,55.5242,55.4798,55.4872,22700.0
2007-04-13 14:45:00,74.95,74.97,74.91,74.95,32100.0,55.4872,55.502,55.4576,55.4872,32100.0
2007-04-13 14:50:00,74.93,75.04,74.92,74.95,39700.0,55.4724,55.5538,55.465,55.4872,39700.0
2007-04-13 14:55:00,74.94,75.02,74.88,75.0,55300.0,55.4798,55.539,55.4354,55.5242,55300.0
2007-04-13 15:00:00,75.0,75.04,74.95,75.0,50300.0,55.5242,55.5538,55.4872,55.5242,50300.0
2007-04-13 15:05:00,75.0,75.03,74.95,74.96,25200.0,55.5242,55.5464,55.4872,55.4946,25200.0
2007-04-13 15:10:00,74.96,75.02,74.93,75.0,73600.0,55.4946,55.539,55.4724,55.5242,73600.0
2007-04-13 15:15:00,75.0,75.04,74.99,75.02,47300.0,55.5242,55.5538,55.5168,55.539,47300.0
2007-04-13 15:20:00,75.0,75.02,74.96,75.01,56300.0,55.5242,55.539,55.4946,55.5316,56300.0
2007-04-13 15:25:00,75.0,75.04,74.98,74.99,63400.0,55.5242,55.5538,55.5094,55.5168,63400.0
2007-04-13 15:30:00,75.0,75.03,74.93,74.98,98700.0,55.5242,55.5464,55.4724,55.5094,98700.0
2007-04-13 15:35:00,75.0,75.06,74.99,75.02,56100.0,55.5242,55.5686,55.5168,55.539,56100.0
2007-04-13 15:40:00,75.02,75.05,75.0,75.04,49100.0,55.539,55.5612,55.5242,55.5538,49100.0
2007-04-13 15:45:00,75.04,75.07,75.03,75.07,39000.0,55.5538,55.576,55.5464,55.576,39000.0
2007-04-13 15:50:00,75.07,75.08,75.01,75.02,48700.0,55.576,55.5834,55.5316,55.539,48700.0
2007-04-13 15:55:00,75.02,75.08,75.0,75.06,74200.0,55.539,55.5834,55.5242,55.5686,74200.0
2007-04-16 09:30:00,75.37,75.75,75.25,75.7,87900.0,55.7981,56.0794,55.7093,56.0424,87900.0
2007-04-16 09:35:00,75.71,76.9,75.71,76.45,235300.0,56.0498,56.9308,56.0498,56.5977,235300.0
2007-04-16 09:40:00,76.46,76.87,76.17,76.5,148700.0,56.6051,56.9086,56.3904,56.6347,148700.0
2007-04-16 09:45:00,76.46,76.48,76.25,76.36,143300.0,56.6051,56.6199,56.4496,56.531,143300.0
2007-04-16 09:50:00,76.35,76.43,76.25,76.25,109700.0,56.5236,56.5829,56.4496,56.4496,109700.0
2007-04-16 09:55:00,76.28,76.35,76.21,76.27,68400.0,56.4718,56.5236,56.42,56.4644,68400.0
2007-04-16 10:00:00,76.3,76.38,76.25,76.38,51900.0,56.4866,56.5458,56.4496,56.5458,51900.0
2007-04-16 10:05:00,76.38,76.39,76.24,76.31,35400.0,56.5458,56.5532,56.4422,56.494,35400.0
2007-04-16 10:10:00,76.31,76.42,76.3,76.35,54600.0,56.494,56.5755,56.4866,56.5236,54600.0
2007-04-16 10:15:00,76.35,76.45,76.31,76.32,49200.0,56.5236,56.5977,56.494,56.5014,49200.0
2007-04-16 10:20:00,76.32,76.32,76.06,76.15,65200.0,56.5014,56.5014,56.3089,56.3756,65200.0
2007-04-16 10:25:00,76.16,76.19,76.02,76.04,34000.0,56.383,56.4052,56.2793,56.2941,34000.0
2007-04-16 10:30:00,76.03,76.13,76.03,76.11,27600.0,56.2867,56.3608,56.2867,56.346,27600.0
2007-04-16 10:35:00,76.13,76.18,76.11,76.14,30300.0,56.3608,56.3978,56.346,56.3682,30300.0
2007-04-16 10:40:00,76.14,76.33,76.14,76.26,49800.0,56.3682,56.5088,56.3682,56.457,49800.0
2007-04-16 10:45:00,76.29,76.29,76.19,76.24,30800.0,56.4792,56.4792,56.4052,56.4422,30800.0
2007-04-16 10:50:00,76.24,76.4,76.24,76.32,36400.0,56.4422,56.5607,56.4422,56.5014,36400.0
2007-04-16 10:55:00,76.33,76.33,76.16,76.17,29600.0,56.5088,56.5088,56.383,56.3904,29600.0
2007-04-16 11:00:00,76.17,76.18,76.1,76.12,31300.0,56.3904,56.3978,56.3386,56.3534,31300.0
2007-04-16 11:05:00,76.12,76.15,76.12,76.13,31000.0,56.3534,56.3756,56.3534,56.3608,31000.0
2007-04-16 11:10:00,76.13,76.2,76.12,76.18,34700.0,56.3608,56.4126,56.3534,56.3978,34700.0
2007-04-16 11:15:00,76.18,76.18,76.05,76.05,38900.0,56.3978,56.3978,56.3015,56.3015,38900.0
2007-04-16 11:20:00,76.06,76.06,76.01,76.03,27200.0,56.3089,56.3089,56.2719,56.2867,27200.0
2007-04-16 11:25:00,76.02,76.1,76.0,76.03,45500.0,56.2793,56.3386,56.2645,56.2867,45500.0
2007-04-16 11:30:00,76.04,76.18,76.02,76.15,53900.0,56.2941,56.3978,56.2793,56.3756,53900.0
2007-04-16 11:35:00,76.15,76.19,76.12,76.15,26900.0,56.3756,56.4052,56.3534,56.3756,26900.0
2007-04-16 11:40:00,76.15,76.19,76.11,76.19,35600.0,56.3756,56.4052,56.346,56.4052,35600.0
2007-04-16 11:45:00,76.17,76.27,76.15,76.27,39700.0,56.3904,56.4644,56.3756,56.4644,39700.0
2007-04-16 11:50:00,76.27,76.34,76.23,76.28,56100.0,56.4644,56.5162,56.4348,56.4718,56100.0
2007-04-16 11:55:00,76.28,76.31,76.2,76.31,26600.0,56.4718,56.494,56.4126,56.494,26600.0
2007-04-16 12:00:00,76.31,76.37,76.31,76.37,39900.0,56.494,56.5384,56.494,56.5384,39900.0
2007-04-16 12:05:00,76.37,76.41,76.33,76.41,30100.0,56.5384,56.5681,56.5088,56.5681,30100.0
2007-04-16 12:10:00,76.41,76.49,76.38,76.39,42100.0,56.5681,56.6273,56.5458,56.5532,42100.0
2007-04-16 12:15:00,76.39,76.4,76.25,76.27,23900.0,56.5532,56.5607,56.4496,56.4644,23900.0
2007-04-16 12:20:00,76.28,76.32,76.26,76.26,11100.0,56.4718,56.5014,56.457,56.457,11100.0
2007-04-16 12:25:00,76.27,76.32,76.23,76.28,28000.0,56.4644,56.5014,56.4348,56.4718,28000.0
2007-04-16 12:30:00,76.29,76.3,76.2,76.29,38400.0,56.4792,56.4866,56.4126,56.4792,38400.0
2007-04-16 12:35:00,76.29,76.39,76.28,76.36,23700.0,56.4792,56.5532,56.4718,56.531,23700.0
2007-04-16 12:40:00,76.37,76.37,76.27,76.3,11200.0,56.5384,56.5384,56.4644,56.4866,11200.0
2007-04-16 12:45:00,76.31,76.31,76.2,76.25,13200.0,56.494,56.494,56.4126,56.4496,13200.0
2007-04-16 12:50:00,76.25,76.25,76.17,76.17,7500.0,56.4496,56.4496,56.3904,56.3904,7500.0
2007-04-16 12:55:00,76.18,76.19,76.09,76.09,17500.0,56.3978,56.4052,56.3312,56.3312,17500.0
2007-04-16 13:00:00,76.09,76.2,76.09,76.19,19300.0,56.3312,56.4126,56.3312,56.4052,19300.0
2007-04-16 13:05:00,76.2,76.22,76.19,76.22,12000.0,56.4126,56.4274,56.4052,56.4274,12000.0
2007-04-16 13:10:00,76.22,76.28,76.19,76.26,21600.0,56.4274,56.4718,56.4052,56.457,21600.0
2007-04-16 13:15:00,76.27,76.33,76.24,76.3,17900.0,56.4644,56.5088,56.4422,56.4866,17900.0
2007-04-16 13:20:00,76.3,76.3,76.25,76.25,13100.0,56.4866,56.4866,56.4496,56.4496,13100.0
2007-04-16 13:25:00,76.25,76.26,76.22,76.22,6300.0,56.4496,56.457,56.4274,56.4274,6300.0
2007-04-16 13:30:00,76.22,76.26,76.17,76.19,29400.0,56.4274,56.457,56.3904,56.4052,29400.0
2007-04-16 13:35:00,76.19,76.33,76.18,76.33,14200.0,56.4052,56.5088,56.3978,56.5088,14200.0
2007-04-16 13:40:00,76.32,76.36,76.24,76.33,33500.0,56.5014,56.531,56.4422,56.5088,33500.0
2007-04-16 13:45:00,76.33,76.37,76.3,76.32,34500.0,56.5088,56.5384,56.4866,56.5014,34500.0
2007-04-16 13:50:00,76.33,76.33,76.24,76.27,9200.0,56.5088,56.5088,56.4422,56.4644,9200.0
2007-04-16 13:55:00,76.27,76.27,76.1,76.12,9000.0,56.4644,56.4644,56.3386,56.3534,9000.0
2007-04-16 14:00:00,76.12,76.21,76.09,76.19,22500.0,56.3534,56.42,56.3312,56.4052,22500.0
2007-04-16 14:05:00,76.2,76.22,76.17,76.17,11200.0,56.4126,56.4274,56.3904,56.3904,11200.0
2007-04-16 14:10:00,76.19,76.19,76.15,76.18,14300.0,56.4052,56.4052,56.3756,56.3978,14300.0
2007-04-16 14:15:00,76.18,76.22,76.16,76.22,8300.0,56.3978,56.4274,56.383,56.4274,8300.0
2007-04-16 14:20:00,76.22,76.23,76.16,76.16,9100.0,56.4274,56.4348,56.383,56.383,9100.0
2007-04-16 14:25:00,76.17,76.2,76.15,76.2,16200.0,56.3904,56.4126,56.3756,56.4126,16200.0
2007-04-16 14:30:00,76.2,76.2,76.16,76.17,24400.0,56.4126,56.4126,56.383,56.3904,24400.0
2007-04-16 14:35:00,76.17,76.37,76.16,76.35,43800.0,56.3904,56.5384,56.383,56.5236,43800.0
2007-04-16 14:40:00,76.36,76.36,76.33,76.34,17000.0,56.531,56.531,56.5088,56.5162,17000.0
2007-04-16 14:45:00,76.35,76.35,76.31,76.33,19400.0,56.5236,56.5236,56.494,56.5088,19400.0
2007-04-16 14:50:00,76.34,76.42,76.31,76.33,22800.0,56.5162,56.5755,56.494,56.5088,22800.0
2007-04-16 14:55:00,76.34,76.36,76.27,76.31,20000.0,56.5162,56.531,56.4644,56.494,20000.0
2007-04-16 15:00:00,76.31,76.41,76.31,76.38,24900.0,56.494,56.5681,56.494,56.5458,24900.0
2007-04-16 15:05:00,76.38,76.38,76.29,76.29,13400.0,56.5458,56.5458,56.4792,56.4792,13400.0
2007-04-16 15:10:00,76.29,76.36,76.27,76.35,60900.0,56.4792,56.531,56.4644,56.5236,60900.0
2007-04-16 15:15:00,76.35,76.36,76.34,76.35,12400.0,56.5236,56.531,56.5162,56.5236,12400.0
2007-04-16 15:20:00,76.35,76.35,76.29,76.31,17700.0,56.5236,56.5236,56.4792,56.494,17700.0
2007-04-16 15:25:00,76.31,76.35,76.3,76.33,21400.0,56.494,56.5236,56.4866,56.5088,21400.0
2007-04-16 15:30:00,76.33,76.34,76.26,76.29,26900.0,56.5088,56.5162,56.457,56.4792,26900.0
2007-04-16 15:35:00,76.28,76.36,76.28,76.34,44400.0,56.4718,56.531,56.4718,56.5162,44400.0
2007-04-16 15:40:00,76.32,76.38,76.3,76.34,37400.0,56.5014,56.5458,56.4866,56.5162,37400.0
2007-04-16 15:45:00,76.34,76.42,76.32,76.41,73600.0,56.5162,56.5755,56.5014,56.5681,73600.0
2007-04-16 15:50:00,76.41,76.41,76.29,76.3,73800.0,56.5681,56.5681,56.4792,56.4866,73800.0
2007-04-16 15:55:00,76.29,76.3,76.23,76.25,68900.0,56.4792,56.4866,56.4348,56.4496,68900.0
2007-04-17 09:30:00,76.8,76.95,76.13,76.8,145600.0,56.8568,56.9678,56.3608,56.8568,145600.0
2007-04-17 09:35:00,76.8,76.93,76.74,76.82,53000.0,56.8568,56.953,56.8124,56.8716,53000.0
2007-04-17 09:40:00,76.82,76.87,76.45,76.58,143200.0,56.8716,56.9086,56.5977,56.6939,143200.0
2007-04-17 09:45:00,76.56,76.62,76.51,76.53,59700.0,56.6791,56.7235,56.6421,56.6569,59700.0
2007-04-17 09:50:00,76.54,76.55,76.42,76.52,38900.0,56.6643,56.6717,56.5755,56.6495,38900.0
2007-04-17 09:55:00,76.54,76.69,76.53,76.61,30200.0,56.6643,56.7753,56.6569,56.7161,30200.0
2007-04-17 10:00:00,76.62,76.91,76.62,76.78,93300.0,56.7235,56.9382,56.7235,56.842,93300.0
2007-04-17 10:05:00,76.78,76.79,76.65,76.71,83100.0,56.842,56.8494,56.7457,56.7902,83100.0
2007-04-17 10:10:00,76.7,76.86,76.69,76.85,44700.0,56.7827,56.9012,56.7753,56.8938,44700.0
2007-04-17 10:15:00,76.85,77.02,76.83,77.02,53700.0,56.8938,57.0197,56.879,57.0197,53700.0
2007-04-17 10:20:00,77.02,77.18,76.99,77.08,72500.0,57.0197,57.1381,56.9974,57.0641,72500.0
2007-04-17 10:25:00,77.08,77.11,77.0,77.06,57600.0,57.0641,57.0863,57.0048,57.0493,57600.0
2007-04-17 10:30:00,77.06,77.1,77.04,77.09,62100.0,57.0493,57.0789,57.0345,57.0715,62100.0
2007-04-17 10:35:00,77.08,77.17,76.98,77.14,63000.0,57.0641,57.1307,56.99,57.1085,63000.0
2007-04-17 10:40:00,77.13,77.14,77.01,77.08,95200.0,57.1011,57.1085,57.0122,57.0641,95200.0
2007-04-17 10:45:00,77.09,77.19,77.09,77.19,44900.0,57.0715,57.1455,57.0715,57.1455,44900.0
2007-04-17 10:50:00,77.19,77.4,77.18,77.37,131100.0,57.1455,57.301,57.1381,57.2788,131100.0
2007-04-17 10:55:00,77.37,77.4,77.3,77.32,53100.0,57.2788,57.301,57.2269,57.2417,53100.0
2007-04-17 11:00:00,77.33,77.33,77.22,77.26,41900.0,57.2492,57.2492,57.1677,57.1973,41900.0
2007-04-17 11:05:00,77.26,77.3,77.2,77.2,37000.0,57.1973,57.2269,57.1529,57.1529,37000.0
2007-04-17 11:10:00,77.2,77.24,77.12,77.13,20700.0,57.1529,57.1825,57.0937,57.1011,20700.0
2007-04-17 11:15:00,77.14,77.18,77.13,77.16,23300.0,57.1085,57.1381,57.1011,57.1233,23300.0
2007-04-17 11:20:00,77.17,77.17,77.11,77.13,18400.0,57.1307,57.1307,57.0863,57.1011,18400.0
2007-04-17 11:25:00,77.14,77.16,77.06,77.07,24100.0,57.1085,57.1233,57.0493,57.0567,24100.0
2007-04-17 11:30:00,77.07,77.15,77.06,77.11,35000.0,57.0567,57.1159,57.0493,57.0863,35000.0
2007-04-17 11:35:00,77.11,77.19,77.08,77.18,24600.0,57.0863,57.1455,57.0641,57.1381,24600.0
2007-04-17 11:40:00,77.18,77.18,77.02,77.12,30400.0,57.1381,57.1381,57.0197,57.0937,30400.0
2007-04-17 11:45:00,77.12,77.18,76.96,76.99,46200.0,57.0937,57.1381,56.9752,56.9974,46200.0
2007-04-17 11:50:00,76.99,77.07,76.96,76.97,18700.0,56.9974,57.0567,56.9752,56.9826,18700.0
2007-04-17 11:55:00,76.97,76.97,76.86,76.88,14000.0,56.9826,56.9826,56.9012,56.916,14000.0
2007-04-17 12:00:00,76.87,76.95,76.87,76.9,22500.0,56.9086,56.9678,56.9086,56.9308,22500.0
2007-04-17 12:05:00,76.88,76.88,76.81,76.81,14200.0,56.916,56.916,56.8642,56.8642,14200.0
2007-04-17 12:10:00,76.81,76.87,76.75,76.79,34200.0,56.8642,56.9086,56.8198,56.8494,34200.0
2007-04-17 12:15:00,76.78,76.86,76.75,76.85,12400.0,56.842,56.9012,56.8198,56.8938,12400.0
2007-04-17 12:20:00,76.87,76.97,76.81,76.94,34000.0,56.9086,56.9826,56.8642,56.9604,34000.0
2007-04-17 12:25:00,76.95,77.1,76.95,76.98,12900.0,56.9678,57.0789,56.9678,56.99,12900.0
2007-04-17 12:30:00,76.98,77.04,76.98,77.01,16500.0,56.99,57.0345,56.99,57.0122,16500.0
2007-04-17 12:35:00,77.02,77.04,76.98,77.02,22000.0,57.0197,57.0345,56.99,57.0197,22000.0
2007-04-17 12:40:00,77.02,77.03,76.91,76.97,13500.0,57.0197,57.0271,56.9382,56.9826,13500.0
2007-04-17 12:45:00,76.97,76.99,76.91,76.93,21400.0,56.9826,56.9974,56.9382,56.953,21400.0
2007-04-17 12:50:00,76.93,77.01,76.91,77.0,18700.0,56.953,57.0122,56.9382,57.0048,18700.0
2007-04-17 12:55:00,77.02,77.03,76.99,77.01,6300.0,57.0197,57.0271,56.9974,57.0122,6300.0
2007-04-17 13:00:00,77.03,77.05,77.01,77.04,24500.0,57.0271,57.0419,57.0122,57.0345,24500.0
2007-04-17 13:05:00,77.05,77.2,77.05,77.12,43900.0,57.0419,57.1529,57.0419,57.0937,43900.0
2007-04-17 13:10:00,77.12,77.12,76.96,76.96,20000.0,57.0937,57.0937,56.9752,56.9752,20000.0
2007-04-17 13:15:00,76.97,77.03,76.95,76.99,23400.0,56.9826,57.0271,56.9678,56.9974,23400.0
2007-04-17 13:20:00,77.0,77.0,76.96,76.99,12800.0,57.0048,57.0048,56.9752,56.9974,12800.0
2007-04-17 13:25:00,76.99,77.08,76.97,77.02,24900.0,56.9974,57.0641,56.9826,57.0197,24900.0
2007-04-17 13:30:00,77.03,77.03,76.94,76.99,38400.0,57.0271,57.0271,56.9604,56.9974,38400.0
2007-04-17 13:35:00,77.02,77.08,76.99,77.06,26500.0,57.0197,57.0641,56.9974,57.0493,26500.0
2007-04-17 13:40:00,77.06,77.06,76.97,76.99,44800.0,57.0493,57.0493,56.9826,56.9974,44800.0
2007-04-17 13:45:00,76.99,77.01,76.95,76.96,19500.0,56.9974,57.0122,56.9678,56.9752,19500.0
2007-04-17 13:50:00,76.96,76.99,76.94,76.98,17200.0,56.9752,56.9974,56.9604,56.99,17200.0
2007-04-17 13:55:00,76.99,77.01,76.98,76.98,14200.0,56.9974,57.0122,56.99,56.99,14200.0
2007-04-17 14:00:00,76.97,77.04,76.94,77.0,13500.0,56.9826,57.0345,56.9604,57.0048,13500.0
2007-04-17 14:05:00,77.0,77.01,76.94,77.0,25200.0,57.0048,57.0122,56.9604,57.0048,25200.0
2007-04-17 14:10:00,76.99,77.01,76.96,76.99,15900.0,56.9974,57.0122,56.9752,56.9974,15900.0
2007-04-17 14:15:00,77.0,77.05,76.97,77.04,63300.0,57.0048,57.0419,56.9826,57.0345,63300.0
2007-04-17 14:20:00,77.03,77.09,77.01,77.07,58000.0,57.0271,57.0715,57.0122,57.0567,58000.0
2007-04-17 14:25:00,77.06,77.1,76.99,77.1,26700.0,57.0493,57.0789,56.9974,57.0789,26700.0
2007-04-17 14:30:00,77.1,77.2,77.07,77.07,21700.0,57.0789,57.1529,57.0567,57.0567,21700.0
2007-04-17 14:35:00,77.06,77.15,77.06,77.14,19000.0,57.0493,57.1159,57.0493,57.1085,19000.0
2007-04-17 14:40:00,77.14,77.22,77.1,77.21,55200.0,57.1085,57.1677,57.0789,57.1603,55200.0
2007-04-17 14:45:00,77.19,77.31,77.14,77.26,90200.0,57.1455,57.2343,57.1085,57.1973,90200.0
2007-04-17 14:50:00,77.25,77.26,77.16,77.19,36700.0,57.1899,57.1973,57.1233,57.1455,36700.0
2007-04-17 14:55:00,77.18,77.19,77.08,77.1,12600.0,57.1381,57.1455,57.0641,57.0789,12600.0
2007-04-17 15:00:00,77.1,77.25,77.09,77.22,34200.0,57.0789,57.1899,57.0715,57.1677,34200.0
2007-04-17 15:05:00,77.22,77.22,77.01,77.06,56500.0,57.1677,57.1677,57.0122,57.0493,56500.0
2007-04-17 15:10:00,77.07,77.12,77.0,77.03,94300.0,57.0567,57.0937,57.0048,57.0271,94300.0
2007-04-17 15:15:00,77.04,77.07,77.0,77.05,58600.0,57.0345,57.0567,57.0048,57.0419,58600.0
2007-04-17 15:20:00,77.05,77.12,77.0,77.03,44300.0,57.0419,57.0937,57.0048,57.0271,44300.0
2007-04-17 15:25:00,77.02,77.03,76.99,77.01,54100.0,57.0197,57.0271,56.9974,57.0122,54100.0
2007-04-17 15:30:00,77.02,77.14,77.01,77.12,45200.0,57.0197,57.1085,57.0122,57.0937,45200.0
2007-04-17 15:35:00,77.11,77.15,77.07,77.1,46600.0,57.0863,57.1159,57.0567,57.0789,46600.0
2007-04-17 15:40:00,77.1,77.17,77.1,77.15,84500.0,57.0789,57.1307,57.0789,57.1159,84500.0
2007-04-17 15:45:00,77.15,77.17,77.03,77.1,72500.0,57.1159,57.1307,57.0271,57.0789,72500.0
2007-04-17 15:50:00,77.09,77.09,77.0,77.01,148000.0,57.0715,57.0715,57.0048,57.0122,148000.0
2007-04-17 15:55:00,77.01,77.06,77.0,77.06,133900.0,57.0122,57.0493,57.0048,57.0493,133900.0
2007-04-18 09:30:00,77.12,77.43,76.5,77.09,150000.0,57.0937,57.3232,56.6347,57.0715,150000.0
2007-04-18 09:35:00,77.09,77.46,77.0,77.34,109200.0,57.0715,57.3454,57.0048,57.2566,109200.0
2007-04-18 09:40:00,77.34,77.37,77.25,77.26,39700.0,57.2566,57.2788,57.1899,57.1973,39700.0
2007-04-18 09:45:00,77.27,77.3,77.15,77.27,58800.0,57.2047,57.2269,57.1159,57.2047,58800.0
2007-04-18 09:50:00,77.26,77.46,77.21,77.34,32800.0,57.1973,57.3454,57.1603,57.2566,32800.0
2007-04-18 09:55:00,77.34,77.85,77.34,77.68,105900.0,57.2566,57.6341,57.2566,57.5083,105900.0
2007-04-18 10:00:00,77.69,77.9,77.68,77.79,80900.0,57.5157,57.6711,57.5083,57.5897,80900.0
2007-04-18 10:05:00,77.79,77.85,77.7,77.81,69200.0,57.5897,57.6341,57.5231,57.6045,69200.0
2007-04-18 10:10:00,77.81,77.84,77.68,77.78,53700.0,57.6045,57.6267,57.5083,57.5823,53700.0
2007-04-18 10:15:00,77.79,77.96,77.73,77.92,54300.0,57.5897,57.7156,57.5453,57.6859,54300.0
2007-04-18 10:20:00,77.91,78.05,77.89,77.9,59800.0,57.6785,57.7822,57.6637,57.6711,59800.0
2007-04-18 10:25:00,77.88,78.02,77.87,77.95,67700.0,57.6563,57.76,57.6489,57.7082,67700.0
2007-04-18 10:30:00,77.96,78.04,77.93,77.94,43200.0,57.7156,57.7748,57.6933,57.7008,43200.0
2007-04-18 10:35:00,77.94,78.1,77.94,78.09,65100.0,57.7008,57.8192,57.7008,57.8118,65100.0
2007-04-18 10:40:00,78.1,78.14,77.94,78.04,140900.0,57.8192,57.8488,57.7008,57.7748,140900.0
2007-04-18 10:45:00,78.05,78.05,77.87,77.95,43400.0,57.7822,57.7822,57.6489,57.7082,43400.0
2007-04-18 10:50:00,77.93,77.93,77.77,77.83,30600.0,57.6933,57.6933,57.5749,57.6193,30600.0
2007-04-18 10:55:00,77.83,77.94,77.76,77.77,44800.0,57.6193,57.7008,57.5675,57.5749,44800.0
2007-04-18 11:00:00,77.78,77.81,77.73,77.79,40600.0,57.5823,57.6045,57.5453,57.5897,40600.0
2007-04-18 11:05:00,77.79,77.86,77.77,77.79,33300.0,57.5897,57.6415,57.5749,57.5897,33300.0
2007-04-18 11:10:00,77.79,77.83,77.69,77.74,59700.0,57.5897,57.6193,57.5157,57.5527,59700.0
2007-04-18 11:15:00,77.74,78.03,77.72,77.96,102400.0,57.5527,57.7674,57.5379,57.7156,102400.0
2007-04-18 11:20:00,77.96,78.0,77.79,77.8,32400.0,57.7156,57.7452,57.5897,57.5971,32400.0
2007-04-18 11:25:00,77.8,77.87,77.72,77.84,17700.0,57.5971,57.6489,57.5379,57.6267,17700.0
2007-04-18 11:30:00,77.85,77.89,77.77,77.87,23700.0,57.6341,57.6637,57.5749,57.6489,23700.0
2007-04-18 11:35:00,77.84,77.98,77.82,77.87,22500.0,57.6267,57.7304,57.6119,57.6489,22500.0
2007-04-18 11:40:00,77.86,78.0,77.84,78.0,32000.0,57.6415,57.7452,57.6267,57.7452,32000.0
2007-04-18 11:45:00,78.01,78.02,77.97,78.01,38900.0,57.7526,57.76,57.723,57.7526,38900.0
2007-04-18 11:50:00,78.01,78.16,78.01,78.07,41700.0,57.7526,57.8636,57.7526,57.797,41700.0
2007-04-18 11:55:00,78.07,78.09,78.05,78.08,14300.0,57.797,57.8118,57.7822,57.8044,14300.0
2007-04-18 12:00:00,78.09,78.16,78.05,78.14,30500.0,57.8118,57.8636,57.7822,57.8488,30500.0
2007-04-18 12:05:00,78.15,78.18,78.08,78.09,33300.0,57.8562,57.8784,57.8044,57.8118,33300.0
2007-04-18 12:10:00,78.09,78.17,78.09,78.13,14600.0,57.8118,57.871,57.8118,57.8414,14600.0
2007-04-18 12:15:00,78.12,78.13,78.05,78.07,24200.0,57.834,57.8414,57.7822,57.797,24200.0
2007-04-18 12:20:00,78.07,78.13,78.06,78.11,18800.0,57.797,57.8414,57.7896,57.8266,18800.0
2007-04-18 12:25:00,78.11,78.13,78.09,78.12,16500.0,57.8266,57.8414,57.8118,57.834,16500.0
2007-04-18 12:30:00,78.12,78.13,78.06,78.11,13000.0,57.834,57.8414,57.7896,57.8266,13000.0
2007-04-18 12:35:00,78.11,78.11,78.0,78.01,19200.0,57.8266,57.8266,57.7452,57.7526,19200.0
2007-04-18 12:40:00,78.0,78.01,77.97,77.99,31800.0,57.7452,57.7526,57.723,57.7378,31800.0
2007-04-18 12:45:00,78.0,78.0,77.87,77.87,17600.0,57.7452,57.7452,57.6489,57.6489,17600.0
2007-04-18 12:50:00,77.88,77.97,77.87,77.96,34100.0,57.6563,57.723,57.6489,57.7156,34100.0
2007-04-18 12:55:00,77.97,77.98,77.86,77.86,13100.0,57.723,57.7304,57.6415,57.6415,13100.0
2007-04-18 13:00:00,77.87,77.89,77.78,77.89,32900.0,57.6489,57.6637,57.5823,57.6637,32900.0
2007-04-18 13:05:00,77.88,77.94,77.83,77.83,16300.0,57.6563,57.7008,57.6193,57.6193,16300.0
2007-04-18 13:10:00,77.84,77.89,77.81,77.89,19900.0,57.6267,57.6637,57.6045,57.6637,19900.0
2007-04-18 13:15:00,77.9,78.01,77.9,77.96,68200.0,57.6711,57.7526,57.6711,57.7156,68200.0
2007-04-18 13:20:00,77.97,77.98,77.88,77.92,20600.0,57.723,57.7304,57.6563,57.6859,20600.0
2007-04-18 13:25:00,77.91,77.93,77.86,77.9,18400.0,57.6785,57.6933,57.6415,57.6711,18400.0
2007-04-18 13:30:00,77.91,77.91,77.71,77.78,24800.0,57.6785,57.6785,57.5305,57.5823,24800.0
2007-04-18 13:35:00,77.79,77.82,77.63,77.73,31700.0,57.5897,57.6119,57.4713,57.5453,31700.0
2007-04-18 13:40:00,77.73,77.88,77.73,77.85,61400.0,57.5453,57.6563,57.5453,57.6341,61400.0
2007-04-18 13:45:00,77.85,77.92,77.78,77.91,12100.0,57.6341,57.6859,57.5823,57.6785,12100.0
2007-04-18 13:50:00,77.92,77.92,77.82,77.85,20200.0,57.6859,57.6859,57.6119,57.6341,20200.0
2007-04-18 13:55:00,77.86,77.9,77.84,77.89,12800.0,57.6415,57.6711,57.6267,57.6637,12800.0
2007-04-18 14:00:00,77.9,77.98,77.88,77.97,18700.0,57.6711,57.7304,57.6563,57.723,18700.0
2007-04-18 14:05:00,77.97,77.99,77.92,77.94,17000.0,57.723,57.7378,57.6859,57.7008,17000.0
2007-04-18 14:10:00,77.95,77.99,77.95,77.95,15200.0,57.7082,57.7378,57.7082,57.7082,15200.0
2007-04-18 14:15:00,77.96,78.0,77.96,78.0,17300.0,57.7156,57.7452,57.7156,57.7452,17300.0
2007-04-18 14:20:00,77.99,78.01,77.91,77.95,46400.0,57.7378,57.7526,57.6785,57.7082,46400.0
2007-04-18 14:25:00,77.93,77.96,77.93,77.94,20000.0,57.6933,57.7156,57.6933,57.7008,20000.0
2007-04-18 14:30:00,77.95,77.96,77.83,77.83,36800.0,57.7082,57.7156,57.6193,57.6193,36800.0
2007-04-18 14:35:00,77.82,77.85,77.73,77.85,36400.0,57.6119,57.6341,57.5453,57.6341,36400.0
2007-04-18 14:40:00,77.86,77.88,77.74,77.77,39800.0,57.6415,57.6563,57.5527,57.5749,39800.0
2007-04-18 14:45:00,77.79,77.8,77.71,77.72,31100.0,57.5897,57.5971,57.5305,57.5379,31100.0
2007-04-18 14:50:00,77.71,77.82,77.7,77.82,22500.0,57.5305,57.6119,57.5231,57.6119,22500.0
2007-04-18 14:55:00,77.83,77.91,77.75,77.85,70900.0,57.6193,57.6785,57.5601,57.6341,70900.0
2007-04-18 15:00:00,77.85,77.89,77.83,77.84,20300.0,57.6341,57.6637,57.6193,57.6267,20300.0
2007-04-18 15:05:00,77.85,77.9,77.75,77.9,51200.0,57.6341,57.6711,57.5601,57.6711,51200.0
2007-04-18 15:10:00,77.9,77.95,77.78,77.83,47900.0,57.6711,57.7082,57.5823,57.6193,47900.0
2007-04-18 15:15:00,77.83,77.9,77.81,77.88,43400.0,57.6193,57.6711,57.6045,57.6563,43400.0
2007-04-18 15:20:00,77.88,78.02,77.88,78.01,51500.0,57.6563,57.76,57.6563,57.7526,51500.0
2007-04-18 15:25:00,78.01,78.02,77.94,77.99,61700.0,57.7526,57.76,57.7008,57.7378,61700.0
2007-04-18 15:30:00,77.99,78.04,77.97,78.02,41000.0,57.7378,57.7748,57.723,57.76,41000.0
2007-04-18 15:35:00,78.02,78.02,77.95,77.98,44100.0,57.76,57.76,57.7082,57.7304,44100.0
2007-04-18 15:40:00,77.98,78.01,77.96,77.99,32600.0,57.7304,57.7526,57.7156,57.7378,32600.0
2007-04-18 15:45:00,77.98,78.0,77.95,77.97,44200.0,57.7304,57.7452,57.7082,57.723,44200.0
2007-04-18 15:50:00,77.97,77.98,77.78,77.78,69600.0,57.723,57.7304,57.5823,57.5823,69600.0
2007-04-18 15:55:00,77.79,77.8,77.65,77.69,90600.0,57.5897,57.5971,57.4861,57.5157,90600.0
2007-04-19 09:30:00,77.0,77.35,76.61,77.08,24200.0,57.0048,57.264,56.7161,57.0641,24200.0
2007-04-19 09:35:00,77.08,77.26,77.0,77.02,67600.0,57.0641,57.1973,57.0048,57.0197,67600.0
2007-04-19 09:40:00,77.01,77.5,77.01,77.27,75500.0,57.0122,57.375,57.0122,57.2047,75500.0
2007-04-19 09:45:00,77.26,77.52,77.11,77.49,50200.0,57.1973,57.3898,57.0863,57.3676,50200.0
2007-04-19 09:50:00,77.49,77.49,77.1,77.2,54700.0,57.3676,57.3676,57.0789,57.1529,54700.0
2007-04-19 09:55:00,77.17,77.4,77.02,77.15,41500.0,57.1307,57.301,57.0197,57.1159,41500.0
2007-04-19 10:00:00,77.15,77.33,77.03,77.31,37900.0,57.1159,57.2492,57.0271,57.2343,37900.0
2007-04-19 10:05:00,77.3,77.4,77.16,77.3,62600.0,57.2269,57.301,57.1233,57.2269,62600.0
2007-04-19 10:10:00,77.3,77.32,77.18,77.19,58700.0,57.2269,57.2417,57.1381,57.1455,58700.0
2007-04-19 10:15:00,77.2,77.3,77.19,77.3,17100.0,57.1529,57.2269,57.1455,57.2269,17100.0
2007-04-19 10:20:00,77.3,77.57,77.3,77.53,56800.0,57.2269,57.4268,57.2269,57.3972,56800.0
2007-04-19 10:25:00,77.54,77.65,77.44,77.5,31800.0,57.4046,57.4861,57.3306,57.375,31800.0
2007-04-19 10:30:00,77.52,77.57,77.47,77.53,29200.0,57.3898,57.4268,57.3528,57.3972,29200.0
2007-04-19 10:35:00,77.52,77.61,77.5,77.54,22200.0,57.3898,57.4564,57.375,57.4046,22200.0
2007-04-19 10:40:00,77.54,77.59,77.51,77.53,29900.0,57.4046,57.4416,57.3824,57.3972,29900.0
2007-04-19 10:45:00,77.53,77.55,77.45,77.45,13900.0,57.3972,57.412,57.338,57.338,13900.0
2007-04-19 10:50:00,77.42,77.44,77.3,77.32,23300.0,57.3158,57.3306,57.2269,57.2417,23300.0
2007-04-19 10:55:00,77.3,77.46,77.3,77.37,22500.0,57.2269,57.3454,57.2269,57.2788,22500.0
2007-04-19 11:00:00,77.38,77.42,77.25,77.27,32700.0,57.2862,57.3158,57.1899,57.2047,32700.0
2007-04-19 11:05:00,77.29,77.44,77.26,77.41,9800.0,57.2195,57.3306,57.1973,57.3084,9800.0
2007-04-19 11:10:00,77.41,77.67,77.41,77.61,27100.0,57.3084,57.5009,57.3084,57.4564,27100.0
2007-04-19 11:15:00,77.59,77.79,77.51,77.65,65300.0,57.4416,57.5897,57.3824,57.4861,65300.0
2007-04-19 11:20:00,77.63,77.67,77.5,77.66,29200.0,57.4713,57.5009,57.375,57.4935,29200.0
2007-04-19 11:25:00,77.66,77.67,77.46,77.52,19800.0,57.4935,57.5009,57.3454,57.3898,19800.0
2007-04-19 11:30:00,77.5,77.63,77.5,77.57,16900.0,57.375,57.4713,57.375,57.4268,16900.0
2007-04-19 11:35:00,77.57,77.7,77.54,77.68,21100.0,57.4268,57.5231,57.4046,57.5083,21100.0
2007-04-19 11:40:00,77.68,77.92,77.67,77.92,39800.0,57.5083,57.6859,57.5009,57.6859,39800.0
2007-04-19 11:45:00,77.91,77.93,77.8,77.8,12000.0,57.6785,57.6933,57.5971,57.5971,12000.0
2007-04-19 11:50:00,77.81,77.93,77.77,77.91,34000.0,57.6045,57.6933,57.5749,57.6785,34000.0
2007-04-19 11:55:00,77.89,77.92,77.76,77.81,21200.0,57.6637,57.6859,57.5675,57.6045,21200.0
2007-04-19 12:00:00,77.8,77.81,77.74,77.78,23100.0,57.5971,57.6045,57.5527,57.5823,23100.0
2007-04-19 12:05:00,77.78,77.83,77.78,77.79,11700.0,57.5823,57.6193,57.5823,57.5897,11700.0
2007-04-19 12:10:00,77.8,77.92,77.79,77.9,20700.0,57.5971,57.6859,57.5897,57.6711,20700.0
2007-04-19 12:15:00,77.9,78.05,77.88,78.03,48600.0,57.6711,57.7822,57.6563,57.7674,48600.0
2007-04-19 12:20:00,78.02,78.15,78.02,78.05,28200.0,57.76,57.8562,57.76,57.7822,28200.0
2007-04-19 12:25:00,78.05,78.1,78.05,78.07,26900.0,57.7822,57.8192,57.7822,57.797,26900.0
2007-04-19 12:30:00,78.06,78.11,77.97,78.06,56300.0,57.7896,57.8266,57.723,57.7896,56300.0
2007-04-19 12:35:00,78.04,78.04,77.93,77.99,34000.0,57.7748,57.7748,57.6933,57.7378,34000.0
2007-04-19 12:40:00,77.99,78.11,77.92,77.96,51700.0,57.7378,57.8266,57.6859,57.7156,51700.0
2007-04-19 12:45:00,77.95,78.02,77.93,77.98,19000.0,57.7082,57.76,57.6933,57.7304,19000.0
2007-04-19 12:50:00,77.98,77.98,77.8,77.98,44000.0,57.7304,57.7304,57.5971,57.7304,44000.0
2007-04-19 12:55:00,77.96,77.98,77.76,77.76,23700.0,57.7156,57.7304,57.5675,57.5675,23700.0
2007-04-19 13:00:00,77.76,77.98,77.76,77.98,22200.0,57.5675,57.7304,57.5675,57.7304,22200.0
2007-04-19 13:05:00,77.97,78.0,77.9,77.9,18700.0,57.723,57.7452,57.6711,57.6711,18700.0
2007-04-19 13:10:00,77.91,77.91,77.83,77.84,28800.0,57.6785,57.6785,57.6193,57.6267,28800.0
2007-04-19 13:15:00,77.84,77.84,77.75,77.84,48900.0,57.6267,57.6267,57.5601,57.6267,48900.0
2007-04-19 13:20:00,77.84,77.84,77.65,77.79,54100.0,57.6267,57.6267,57.4861,57.5897,54100.0
2007-04-19 13:25:00,77.78,77.79,77.65,77.66,21800.0,57.5823,57.5897,57.4861,57.4935,21800.0
2007-04-19 13:30:00,77.67,77.69,77.55,77.58,22600.0,57.5009,57.5157,57.412,57.4342,22600.0
2007-04-19 13:35:00,77.57,77.62,77.3,77.4,50900.0,57.4268,57.4638,57.2269,57.301,50900.0
2007-04-19 13:40:00,77.39,77.44,77.34,77.42,24400.0,57.2936,57.3306,57.2566,57.3158,24400.0
2007-04-19 13:45:00,77.43,77.5,77.41,77.5,25900.0,57.3232,57.375,57.3084,57.375,25900.0
2007-04-19 13:50:00,77.48,77.63,77.46,77.63,16500.0,57.3602,57.4713,57.3454,57.4713,16500.0
2007-04-19 13:55:00,77.63,77.67,77.59,77.62,23100.0,57.4713,57.5009,57.4416,57.4638,23100.0
2007-04-19 14:00:00,77.59,77.6,77.57,77.59,15100.0,57.4416,57.449,57.4268,57.4416,15100.0
2007-04-19 14:05:00,77.59,77.71,77.58,77.69,26900.0,57.4416,57.5305,57.4342,57.5157,26900.0
2007-04-19 14:10:00,77.69,77.69,77.59,77.59,13100.0,57.5157,57.5157,57.4416,57.4416,13100.0
2007-04-19 14:15:00,77.59,77.59,77.51,77.55,24200.0,57.4416,57.4416,57.3824,57.412,24200.0
2007-04-19 14:20:00,77.56,77.59,77.5,77.52,42800.0,57.4194,57.4416,57.375,57.3898,42800.0
2007-04-19 14:25:00,77.51,77.52,77.45,77.46,35300.0,57.3824,57.3898,57.338,57.3454,35300.0
2007-04-19 14:30:00,77.47,77.5,77.4,77.44,22400.0,57.3528,57.375,57.301,57.3306,22400.0
2007-04-19 14:35:00,77.44,77.47,77.43,77.46,24200.0,57.3306,57.3528,57.3232,57.3454,24200.0
2007-04-19 14:40:00,77.47,77.54,77.45,77.49,65800.0,57.3528,57.4046,57.338,57.3676,65800.0
2007-04-19 14:45:00,77.49,77.5,77.37,77.39,35000.0,57.3676,57.375,57.2788,57.2936,35000.0
2007-04-19 14:50:00,77.39,77.42,77.36,77.39,66600.0,57.2936,57.3158,57.2714,57.2936,66600.0
2007-04-19 14:55:00,77.39,77.4,77.35,77.35,35600.0,57.2936,57.301,57.264,57.264,35600.0
2007-04-19 15:00:00,77.36,77.5,77.35,77.35,70600.0,57.2714,57.375,57.264,57.264,70600.0
2007-04-19 15:05:00,77.36,77.37,77.25,77.37,81900.0,57.2714,57.2788,57.1899,57.2788,81900.0
2007-04-19 15:10:00,77.36,77.5,77.3,77.31,77000.0,57.2714,57.375,57.2269,57.2343,77000.0
2007-04-19 15:15:00,77.31,77.37,77.3,77.3,32300.0,57.2343,57.2788,57.2269,57.2269,32300.0
2007-04-19 15:20:00,77.31,77.39,77.3,77.36,55700.0,57.2343,57.2936,57.2269,57.2714,55700.0
2007-04-19 15:25:00,77.35,77.36,77.2,77.26,59900.0,57.264,57.2714,57.1529,57.1973,59900.0
2007-04-19 15:30:00,77.26,77.3,77.23,77.27,62400.0,57.1973,57.2269,57.1751,57.2047,62400.0
2007-04-19 15:35:00,77.26,77.29,77.19,77.23,92400.0,57.1973,57.2195,57.1455,57.1751,92400.0
2007-04-19 15:40:00,77.22,77.33,77.16,77.28,59100.0,57.1677,57.2492,57.1233,57.2121,59100.0
2007-04-19 15:45:00,77.28,77.28,77.2,77.21,79100.0,57.2121,57.2121,57.1529,57.1603,79100.0
2007-04-19 15:50:00,77.21,77.27,77.15,77.25,150700.0,57.1603,57.2047,57.1159,57.1899,150700.0
2007-04-19 15:55:00,77.25,77.35,77.23,77.35,73800.0,57.1899,57.264,57.1751,57.264,73800.0
2007-04-20 09:30:00,73.54,74.39,73.43,73.64,155300.0,54.4433,55.0726,54.3619,54.5174,155300.0
2007-04-20 09:35:00,73.64,74.14,73.44,73.65,153300.0,54.5174,54.8875,54.3693,54.5248,153300.0
2007-04-20 09:40:00,73.5,73.85,73.34,73.43,1030800.0,54.4137,54.6728,54.2953,54.3619,1030800.0
2007-04-20 09:45:00,73.34,73.5,72.35,72.46,1557100.0,54.2953,54.4137,53.5623,53.6438,1557100.0
2007-04-20 09:50:00,72.47,72.6,72.11,72.47,687700.0,53.6512,53.7474,53.3847,53.6512,687700.0
2007-04-20 09:55:00,72.48,72.6,72.3,72.42,521200.0,53.6586,53.7474,53.5253,53.6142,521200.0
2007-04-20 10:00:00,72.42,72.44,72.11,72.17,331500.0,53.6142,53.629,53.3847,53.4291,331500.0
2007-04-20 10:05:00,72.17,72.17,71.84,71.87,503000.0,53.4291,53.4291,53.1848,53.207,503000.0
2007-04-20 10:10:00,71.87,72.0,71.69,71.86,332100.0,53.207,53.3032,53.0737,53.1996,332100.0
2007-04-20 10:15:00,71.87,72.1,71.62,71.64,298800.0,53.207,53.3773,53.0219,53.0367,298800.0
2007-04-20 10:20:00,71.64,72.18,71.64,71.99,271500.0,53.0367,53.4365,53.0367,53.2958,271500.0
2007-04-20 10:25:00,72.0,72.0,71.57,71.68,246000.0,53.3032,53.3032,52.9849,53.0663,246000.0
2007-04-20 10:30:00,71.7,71.82,71.68,71.74,255900.0,53.0811,53.17,53.0663,53.1107,255900.0
2007-04-20 10:35:00,71.75,71.78,71.66,71.69,292900.0,53.1182,53.1404,53.0515,53.0737,292900.0
2007-04-20 10:40:00,71.69,72.13,71.68,72.1,140000.0,53.0737,53.3995,53.0663,53.3773,140000.0
2007-04-20 10:45:00,72.1,72.11,71.86,71.95,150100.0,53.3773,53.3847,53.1996,53.2662,150100.0
2007-04-20 10:50:00,71.95,72.13,71.95,71.96,137700.0,53.2662,53.3995,53.2662,53.2736,137700.0
2007-04-20 10:55:00,71.95,72.18,71.87,72.1,183500.0,53.2662,53.4365,53.207,53.3773,183500.0
2007-04-20 11:00:00,72.1,72.35,72.1,72.22,172500.0,53.3773,53.5623,53.3773,53.4661,172500.0
2007-04-20 11:05:00,72.23,72.25,72.12,72.2,100600.0,53.4735,53.4883,53.3921,53.4513,100600.0
2007-04-20 11:10:00,72.2,72.58,72.17,72.55,346900.0,53.4513,53.7326,53.4291,53.7104,346900.0
2007-04-20 11:15:00,72.57,72.66,72.49,72.51,259800.0,53.7252,53.7918,53.666,53.6808,259800.0
2007-04-20 11:20:00,72.5,72.57,72.36,72.47,189200.0,53.6734,53.7252,53.5697,53.6512,189200.0
2007-04-20 11:25:00,72.47,72.49,72.24,72.48,135100.0,53.6512,53.666,53.4809,53.6586,135100.0
2007-04-20 11:30:00,72.48,72.48,72.23,72.27,124500.0,53.6586,53.6586,53.4735,53.5031,124500.0
2007-04-20 11:35:00,72.28,72.37,72.25,72.3,104400.0,53.5105,53.5772,53.4883,53.5253,104400.0
2007-04-20 11:40:00,72.3,72.45,72.29,72.42,340900.0,53.5253,53.6364,53.5179,53.6142,340900.0
2007-04-20 11:45:00,72.42,72.55,72.38,72.42,109400.0,53.6142,53.7104,53.5846,53.6142,109400.0
2007-04-20 11:50:00,72.43,72.61,72.4,72.55,151700.0,53.6216,53.7548,53.5994,53.7104,151700.0
2007-04-20 11:55:00,72.55,72.71,72.52,72.62,91700.0,53.7104,53.8289,53.6882,53.7622,91700.0
2007-04-20 12:00:00,72.62,72.67,72.6,72.64,56500.0,53.7622,53.7992,53.7474,53.777,56500.0
2007-04-20 12:05:00,72.64,72.66,72.61,72.66,103400.0,53.777,53.7918,53.7548,53.7918,103400.0
2007-04-20 12:10:00,72.65,72.68,72.6,72.66,136900.0,53.7844,53.8067,53.7474,53.7918,136900.0
2007-04-20 12:15:00,72.67,72.83,72.63,72.79,166200.0,53.7992,53.9177,53.7696,53.8881,166200.0
2007-04-20 12:20:00,72.79,72.92,72.75,72.86,117500.0,53.8881,53.9843,53.8585,53.9399,117500.0
2007-04-20 12:25:00,72.87,72.87,72.72,72.8,109600.0,53.9473,53.9473,53.8363,53.8955,109600.0
2007-04-20 12:30:00,72.79,72.83,72.75,72.81,195300.0,53.8881,53.9177,53.8585,53.9029,195300.0
2007-04-20 12:35:00,72.8,72.84,72.71,72.8,207200.0,53.8955,53.9251,53.8289,53.8955,207200.0
2007-04-20 12:40:00,72.8,72.93,72.79,72.9,80600.0,53.8955,53.9917,53.8881,53.9695,80600.0
2007-04-20 12:45:00,72.9,72.96,72.81,72.9,61300.0,53.9695,54.0139,53.9029,53.9695,61300.0
2007-04-20 12:50:00,72.88,73.0,72.78,72.82,216200.0,53.9547,54.0436,53.8807,53.9103,216200.0
2007-04-20 12:55:00,72.82,72.91,72.77,72.85,120600.0,53.9103,53.9769,53.8733,53.9325,120600.0
2007-04-20 13:00:00,72.86,72.86,72.67,72.75,71200.0,53.9399,53.9399,53.7992,53.8585,71200.0
2007-04-20 13:05:00,72.74,72.85,72.73,72.78,69100.0,53.8511,53.9325,53.8437,53.8807,69100.0
2007-04-20 13:10:00,72.78,72.83,72.73,72.81,69800.0,53.8807,53.9177,53.8437,53.9029,69800.0
2007-04-20 13:15:00,72.81,72.87,72.78,72.83,117400.0,53.9029,53.9473,53.8807,53.9177,117400.0
2007-04-20 13:20:00,72.83,72.87,72.61,72.72,215800.0,53.9177,53.9473,53.7548,53.8363,215800.0
2007-04-20 13:25:00,72.71,72.85,72.68,72.8,62800.0,53.8289,53.9325,53.8067,53.8955,62800.0
2007-04-20 13:30:00,72.8,72.89,72.73,72.76,95600.0,53.8955,53.9621,53.8437,53.8659,95600.0
2007-04-20 13:35:00,72.75,72.84,72.7,72.78,156200.0,53.8585,53.9251,53.8215,53.8807,156200.0
2007-04-20 13:40:00,72.79,72.83,72.78,72.81,48300.0,53.8881,53.9177,53.8807,53.9029,48300.0
2007-04-20 13:45:00,72.81,72.95,72.79,72.88,105700.0,53.9029,54.0065,53.8881,53.9547,105700.0
2007-04-20 13:50:00,72.87,72.89,72.81,72.88,45800.0,53.9473,53.9621,53.9029,53.9547,45800.0
2007-04-20 13:55:00,72.87,72.88,72.79,72.81,131900.0,53.9473,53.9547,53.8881,53.9029,131900.0
2007-04-20 14:00:00,72.81,72.83,72.67,72.7,127200.0,53.9029,53.9177,53.7992,53.8215,127200.0
2007-04-20 14:05:00,72.7,72.71,72.67,72.69,69000.0,53.8215,53.8289,53.7992,53.8141,69000.0
2007-04-20 14:10:00,72.69,72.8,72.62,72.72,89100.0,53.8141,53.8955,53.7622,53.8363,89100.0
2007-04-20 14:15:00,72.71,72.75,72.7,72.74,44000.0,53.8289,53.8585,53.8215,53.8511,44000.0
2007-04-20 14:20:00,72.74,73.0,72.74,72.92,134500.0,53.8511,54.0436,53.8511,53.9843,134500.0
2007-04-20 14:25:00,72.92,73.0,72.81,72.89,73000.0,53.9843,54.0436,53.9029,53.9621,73000.0
2007-04-20 14:30:00,72.9,72.91,72.83,72.85,84800.0,53.9695,53.9769,53.9177,53.9325,84800.0
2007-04-20 14:35:00,72.85,72.94,72.85,72.93,75000.0,53.9325,53.9991,53.9325,53.9917,75000.0
2007-04-20 14:40:00,72.93,73.1,72.92,72.98,111700.0,53.9917,54.1176,53.9843,54.0287,111700.0
2007-04-20 14:45:00,72.98,72.99,72.9,72.96,40400.0,54.0287,54.0362,53.9695,54.0139,40400.0
2007-04-20 14:50:00,72.96,72.96,72.85,72.86,43400.0,54.0139,54.0139,53.9325,53.9399,43400.0
2007-04-20 14:55:00,72.86,72.9,72.86,72.88,199900.0,53.9399,53.9695,53.9399,53.9547,199900.0
2007-04-20 15:00:00,72.88,72.91,72.86,72.86,75100.0,53.9547,53.9769,53.9399,53.9399,75100.0
2007-04-20 15:05:00,72.85,72.85,72.76,72.78,119500.0,53.9325,53.9325,53.8659,53.8807,119500.0
2007-04-20 15:10:00,72.78,73.0,72.77,72.88,122300.0,53.8807,54.0436,53.8733,53.9547,122300.0
2007-04-20 15:15:00,72.89,72.96,72.85,72.9,68100.0,53.9621,54.0139,53.9325,53.9695,68100.0
2007-04-20 15:20:00,72.91,72.92,72.82,72.85,74900.0,53.9769,53.9843,53.9103,53.9325,74900.0
2007-04-20 15:25:00,72.84,72.84,72.72,72.8,218400.0,53.9251,53.9251,53.8363,53.8955,218400.0
2007-04-20 15:30:00,72.8,72.83,72.77,72.78,76600.0,53.8955,53.9177,53.8733,53.8807,76600.0
2007-04-20 15:35:00,72.78,72.79,72.75,72.76,100300.0,53.8807,53.8881,53.8585,53.8659,100300.0
2007-04-20 15:40:00,72.77,72.83,72.74,72.83,162900.0,53.8733,53.9177,53.8511,53.9177,162900.0
2007-04-20 15:45:00,72.83,72.9,72.81,72.83,167200.0,53.9177,53.9695,53.9029,53.9177,167200.0
2007-04-20 15:50:00,72.84,72.85,72.8,72.81,166300.0,53.9251,53.9325,53.8955,53.9029,166300.0
2007-04-20 15:55:00,72.81,72.85,72.8,72.84,175000.0,53.9029,53.9325,53.8955,53.9251,175000.0
2007-04-23 09:30:00,72.45,72.45,72.01,72.09,115700.0,53.6364,53.6364,53.3106,53.3699,115700.0
2007-04-23 09:35:00,72.06,72.1,71.85,72.07,148700.0,53.3477,53.3773,53.1922,53.3551,148700.0
2007-04-23 09:40:00,72.09,72.2,72.0,72.1,129800.0,53.3699,53.4513,53.3032,53.3773,129800.0
2007-04-23 09:45:00,72.1,72.14,72.05,72.12,58800.0,53.3773,53.4069,53.3402,53.3921,58800.0
2007-04-23 09:50:00,72.11,72.15,71.97,72.08,90000.0,53.3847,53.4143,53.281,53.3625,90000.0
2007-04-23 09:55:00,72.07,72.07,71.98,71.99,97000.0,53.3551,53.3551,53.2884,53.2958,97000.0
2007-04-23 10:00:00,72.0,72.03,71.95,72.0,351400.0,53.3032,53.3254,53.2662,53.3032,351400.0
2007-04-23 10:05:00,71.98,72.01,71.95,71.96,84200.0,53.2884,53.3106,53.2662,53.2736,84200.0
2007-04-23 10:10:00,71.97,72.02,71.96,71.99,95500.0,53.281,53.318,53.2736,53.2958,95500.0
2007-04-23 10:15:00,72.0,72.02,71.95,71.95,119800.0,53.3032,53.318,53.2662,53.2662,119800.0
2007-04-23 10:20:00,71.95,72.0,71.82,72.0,118200.0,53.2662,53.3032,53.17,53.3032,118200.0
2007-04-23 10:25:00,72.0,72.06,71.86,71.92,65100.0,53.3032,53.3477,53.1996,53.244,65100.0
2007-04-23 10:30:00,71.92,71.98,71.9,71.93,63100.0,53.244,53.2884,53.2292,53.2514,63100.0
2007-04-23 10:35:00,71.94,71.95,71.78,71.82,327700.0,53.2588,53.2662,53.1404,53.17,327700.0
2007-04-23 10:40:00,71.82,71.85,71.79,71.8,60600.0,53.17,53.1922,53.1478,53.1552,60600.0
2007-04-23 10:45:00,71.8,71.8,71.56,71.61,116900.0,53.1552,53.1552,52.9775,53.0145,116900.0
2007-04-23 10:50:00,71.6,71.69,71.57,71.61,99100.0,53.0071,53.0737,52.9849,53.0145,99100.0
2007-04-23 10:55:00,71.6,71.61,71.39,71.39,127300.0,53.0071,53.0145,52.8516,52.8516,127300.0
2007-04-23 11:00:00,71.39,71.4,71.17,71.2,113200.0,52.8516,52.859,52.6888,52.711,113200.0
2007-04-23 11:05:00,71.21,71.3,71.06,71.06,101500.0,52.7184,52.785,52.6073,52.6073,101500.0
2007-04-23 11:10:00,71.08,71.08,70.87,70.88,151800.0,52.6221,52.6221,52.4667,52.4741,151800.0
2007-04-23 11:15:00,70.88,70.94,70.73,70.9,203600.0,52.4741,52.5185,52.363,52.4889,203600.0
2007-04-23 11:20:00,70.91,71.03,70.83,70.99,273500.0,52.4963,52.5851,52.4371,52.5555,273500.0
2007-04-23 11:25:00,70.99,71.0,70.82,70.86,104700.0,52.5555,52.5629,52.4297,52.4593,104700.0
2007-04-23 11:30:00,70.85,70.97,70.84,70.97,105700.0,52.4519,52.5407,52.4445,52.5407,105700.0
2007-04-23 11:35:00,70.97,71.17,70.87,70.87,127400.0,52.5407,52.6888,52.4667,52.4667,127400.0
2007-04-23 11:40:00,70.87,70.94,70.8,70.91,119100.0,52.4667,52.5185,52.4148,52.4963,119100.0
2007-04-23 11:45:00,70.88,70.9,70.63,70.74,165500.0,52.4741,52.4889,52.289,52.3704,165500.0
2007-04-23 11:50:00,70.75,70.85,70.72,70.78,75700.0,52.3778,52.4519,52.3556,52.4,75700.0
2007-04-23 11:55:00,70.78,71.2,70.76,71.2,87400.0,52.4,52.711,52.3852,52.711,87400.0
2007-04-23 12:00:00,70.77,70.77,70.61,70.7,78200.0,52.3926,52.3926,52.2742,52.3408,78200.0
2007-04-23 12:05:00,70.71,70.8,70.7,70.74,40000.0,52.3482,52.4148,52.3408,52.3704,40000.0
2007-04-23 12:10:00,70.74,70.77,70.63,70.64,136300.0,52.3704,52.3926,52.289,52.2964,136300.0
2007-04-23 12:15:00,70.65,70.65,70.57,70.59,116100.0,52.3038,52.3038,52.2446,52.2594,116100.0
2007-04-23 12:20:00,70.58,70.59,70.46,70.47,145700.0,52.252,52.2594,52.1631,52.1705,145700.0
2007-04-23 12:25:00,70.47,70.54,70.43,70.47,173700.0,52.1705,52.2224,52.1409,52.1705,173700.0
2007-04-23 12:30:00,70.47,70.84,70.42,70.78,103500.0,52.1705,52.4445,52.1335,52.4,103500.0
2007-04-23 12:35:00,70.78,70.88,70.64,70.87,144600.0,52.4,52.4741,52.2964,52.4667,144600.0
2007-04-23 12:40:00,70.89,71.13,70.87,71.11,108900.0,52.4815,52.6592,52.4667,52.6443,108900.0
2007-04-23 12:45:00,71.11,71.16,71.0,71.0,108500.0,52.6443,52.6814,52.5629,52.5629,108500.0
2007-04-23 12:50:00,71.0,71.13,70.97,71.1,72000.0,52.5629,52.6592,52.5407,52.6369,72000.0
2007-04-23 12:55:00,71.09,71.1,70.84,70.87,66800.0,52.6295,52.6369,52.4445,52.4667,66800.0
2007-04-23 13:00:00,70.87,70.93,70.69,70.7,50300.0,52.4667,52.5111,52.3334,52.3408,50300.0
2007-04-23 13:05:00,70.69,70.79,70.65,70.77,48300.0,52.3334,52.4074,52.3038,52.3926,48300.0
2007-04-23 13:10:00,70.77,70.78,70.67,70.68,44600.0,52.3926,52.4,52.3186,52.326,44600.0
2007-04-23 13:15:00,70.68,70.68,70.59,70.64,55800.0,52.326,52.326,52.2594,52.2964,55800.0
2007-04-23 13:20:00,70.66,70.7,70.59,70.69,57800.0,52.3112,52.3408,52.2594,52.3334,57800.0
2007-04-23 13:25:00,70.68,70.7,70.65,70.68,65100.0,52.326,52.3408,52.3038,52.326,65100.0
2007-04-23 13:30:00,70.68,70.7,70.65,70.65,72700.0,52.326,52.3408,52.3038,52.3038,72700.0
2007-04-23 13:35:00,70.65,70.7,70.65,70.7,61900.0,52.3038,52.3408,52.3038,52.3408,61900.0
2007-04-23 13:40:00,70.7,70.75,70.62,70.62,62800.0,52.3408,52.3778,52.2816,52.2816,62800.0
2007-04-23 13:45:00,70.63,70.63,70.6,70.6,57400.0,52.289,52.289,52.2668,52.2668,57400.0
2007-04-23 13:50:00,70.6,70.61,70.48,70.49,83800.0,52.2668,52.2742,52.1779,52.1853,83800.0
2007-04-23 13:55:00,70.49,70.54,70.36,70.36,94200.0,52.1853,52.2224,52.0891,52.0891,94200.0
2007-04-23 14:00:00,70.36,70.57,70.25,70.55,156600.0,52.0891,52.2446,52.0077,52.2298,156600.0
2007-04-23 14:05:00,70.57,70.57,70.4,70.45,81800.0,52.2446,52.2446,52.1187,52.1557,81800.0
2007-04-23 14:10:00,70.45,70.65,70.43,70.52,69600.0,52.1557,52.3038,52.1409,52.2076,69600.0
2007-04-23 14:15:00,70.51,70.51,70.4,70.49,39700.0,52.2002,52.2002,52.1187,52.1853,39700.0
2007-04-23 14:20:00,70.49,70.58,70.34,70.35,76600.0,52.1853,52.252,52.0743,52.0817,76600.0
2007-04-23 14:25:00,70.34,70.41,70.3,70.33,51500.0,52.0743,52.1261,52.0447,52.0669,51500.0
2007-04-23 14:30:00,70.32,70.41,70.31,70.34,76000.0,52.0595,52.1261,52.0521,52.0743,76000.0
2007-04-23 14:35:00,70.33,70.35,70.24,70.26,115800.0,52.0669,52.0817,52.0003,52.0151,115800.0
2007-04-23 14:40:00,70.26,70.39,70.24,70.31,94600.0,52.0151,52.1113,52.0003,52.0521,94600.0
2007-04-23 14:45:00,70.3,70.33,70.24,70.27,114100.0,52.0447,52.0669,52.0003,52.0225,114100.0
2007-04-23 14:50:00,70.27,70.4,70.25,70.38,159400.0,52.0225,52.1187,52.0077,52.1039,159400.0
2007-04-23 14:55:00,70.38,70.5,70.37,70.49,150300.0,52.1039,52.1927,52.0965,52.1853,150300.0
2007-04-23 15:00:00,70.48,70.56,70.4,70.49,107200.0,52.1779,52.2372,52.1187,52.1853,107200.0
2007-04-23 15:05:00,70.48,70.58,70.47,70.53,113500.0,52.1779,52.252,52.1705,52.215,113500.0
2007-04-23 15:10:00,70.53,70.54,70.42,70.42,54600.0,52.215,52.2224,52.1335,52.1335,54600.0
2007-04-23 15:15:00,70.43,70.47,70.41,70.42,68400.0,52.1409,52.1705,52.1261,52.1335,68400.0
2007-04-23 15:20:00,70.41,70.5,70.37,70.47,100400.0,52.1261,52.1927,52.0965,52.1705,100400.0
2007-04-23 15:25:00,70.47,70.55,70.46,70.49,74800.0,52.1705,52.2298,52.1631,52.1853,74800.0
2007-04-23 15:30:00,70.49,70.49,70.38,70.38,67100.0,52.1853,52.1853,52.1039,52.1039,67100.0
2007-04-23 15:35:00,70.38,70.42,70.31,70.36,172100.0,52.1039,52.1335,52.0521,52.0891,172100.0
2007-04-23 15:40:00,70.38,70.39,70.27,70.32,134000.0,52.1039,52.1113,52.0225,52.0595,134000.0
2007-04-23 15:45:00,70.31,70.33,70.24,70.25,130000.0,52.0521,52.0669,52.0003,52.0077,130000.0
2007-04-23 15:50:00,70.25,70.36,70.24,70.35,162300.0,52.0077,52.0891,52.0003,52.0817,162300.0
2007-04-23 15:55:00,70.34,70.39,70.25,70.3,200100.0,52.0743,52.1113,52.0077,52.0447,200100.0
2007-04-24 09:30:00,70.78,70.85,70.71,70.73,73100.0,52.4,52.4519,52.3482,52.363,73100.0
2007-04-24 09:35:00,70.73,71.4,70.54,70.89,235100.0,52.363,52.859,52.2224,52.4815,235100.0
2007-04-24 09:40:00,70.94,71.13,70.82,70.95,116000.0,52.5185,52.6592,52.4297,52.5259,116000.0
2007-04-24 09:45:00,70.95,71.19,70.86,70.98,280500.0,52.5259,52.7036,52.4593,52.5481,280500.0
2007-04-24 09:50:00,70.99,71.48,70.93,71.19,444900.0,52.5555,52.9183,52.5111,52.7036,444900.0
2007-04-24 09:55:00,71.19,71.3,71.1,71.28,196300.0,52.7036,52.785,52.6369,52.7702,196300.0
2007-04-24 10:00:00,71.28,71.28,71.0,71.12,144100.0,52.7702,52.7702,52.5629,52.6517,144100.0
2007-04-24 10:05:00,71.12,71.16,71.0,71.13,105800.0,52.6517,52.6814,52.5629,52.6592,105800.0
2007-04-24 10:10:00,71.13,71.26,71.07,71.22,71600.0,52.6592,52.7554,52.6147,52.7258,71600.0
2007-04-24 10:15:00,71.2,71.32,71.17,71.26,91100.0,52.711,52.7998,52.6888,52.7554,91100.0
2007-04-24 10:20:00,71.26,71.35,71.23,71.28,101500.0,52.7554,52.822,52.7332,52.7702,101500.0
2007-04-24 10:25:00,71.27,71.48,71.26,71.48,109600.0,52.7628,52.9183,52.7554,52.9183,109600.0
2007-04-24 10:30:00,71.48,71.55,71.42,71.5,143400.0,52.9183,52.9701,52.8738,52.9331,143400.0
2007-04-24 10:35:00,71.51,71.86,71.49,71.83,139700.0,52.9405,53.1996,52.9257,53.1774,139700.0
2007-04-24 10:40:00,71.81,71.81,71.64,71.69,75100.0,53.1626,53.1626,53.0367,53.0737,75100.0
2007-04-24 10:45:00,71.68,71.71,71.59,71.68,67900.0,53.0663,53.0885,52.9997,53.0663,67900.0
2007-04-24 10:50:00,71.66,71.7,71.63,71.63,74800.0,53.0515,53.0811,53.0293,53.0293,74800.0
2007-04-24 10:55:00,71.65,71.65,71.54,71.58,64000.0,53.0441,53.0441,52.9627,52.9923,64000.0
2007-04-24 11:00:00,71.58,71.6,71.51,71.6,69600.0,52.9923,53.0071,52.9405,53.0071,69600.0
2007-04-24 11:05:00,71.6,71.69,71.59,71.69,110600.0,53.0071,53.0737,52.9997,53.0737,110600.0
2007-04-24 11:10:00,71.69,71.78,71.68,71.71,60000.0,53.0737,53.1404,53.0663,53.0885,60000.0
2007-04-24 11:15:00,71.69,71.71,71.4,71.45,91500.0,53.0737,53.0885,52.859,52.8961,91500.0
2007-04-24 11:20:00,71.45,71.64,71.43,71.57,65100.0,52.8961,53.0367,52.8812,52.9849,65100.0
2007-04-24 11:25:00,71.55,71.56,71.44,71.52,64500.0,52.9701,52.9775,52.8887,52.9479,64500.0
2007-04-24 11:30:00,71.51,71.56,71.48,71.48,77600.0,52.9405,52.9775,52.9183,52.9183,77600.0
2007-04-24 11:35:00,71.49,71.49,71.38,71.4,75000.0,52.9257,52.9257,52.8442,52.859,75000.0
2007-04-24 11:40:00,71.4,71.53,71.39,71.52,65100.0,52.859,52.9553,52.8516,52.9479,65100.0
2007-04-24 11:45:00,71.51,71.53,71.5,71.51,58900.0,52.9405,52.9553,52.9331,52.9405,58900.0
2007-04-24 11:50:00,71.51,71.52,71.41,71.43,38000.0,52.9405,52.9479,52.8664,52.8812,38000.0
2007-04-24 11:55:00,71.42,71.53,71.38,71.51,40600.0,52.8738,52.9553,52.8442,52.9405,40600.0
2007-04-24 12:00:00,71.51,71.53,71.47,71.51,74000.0,52.9405,52.9553,52.9109,52.9405,74000.0
2007-04-24 12:05:00,71.5,71.59,71.49,71.56,63100.0,52.9331,52.9997,52.9257,52.9775,63100.0
2007-04-24 12:10:00,71.56,71.61,71.55,71.56,45100.0,52.9775,53.0145,52.9701,52.9775,45100.0
2007-04-24 12:15:00,71.56,71.78,71.56,71.77,83400.0,52.9775,53.1404,52.9775,53.133,83400.0
2007-04-24 12:20:00,71.77,71.83,71.76,71.82,48400.0,53.133,53.1774,53.1256,53.17,48400.0
2007-04-24 12:25:00,71.81,71.87,71.77,71.78,67300.0,53.1626,53.207,53.133,53.1404,67300.0
2007-04-24 12:30:00,71.78,71.78,71.76,71.77,25900.0,53.1404,53.1404,53.1256,53.133,25900.0
2007-04-24 12:35:00,71.77,71.78,71.73,71.73,37500.0,53.133,53.1404,53.1033,53.1033,37500.0
2007-04-24 12:40:00,71.73,71.73,71.7,71.71,28400.0,53.1033,53.1033,53.0811,53.0885,28400.0
2007-04-24 12:45:00,71.71,71.75,71.68,71.68,80900.0,53.0885,53.1182,53.0663,53.0663,80900.0
2007-04-24 12:50:00,71.67,71.73,71.67,71.72,20100.0,53.0589,53.1033,53.0589,53.0959,20100.0
2007-04-24 12:55:00,71.71,71.74,71.68,71.74,39000.0,53.0885,53.1107,53.0663,53.1107,39000.0
2007-04-24 13:00:00,71.72,71.73,71.68,71.69,61400.0,53.0959,53.1033,53.0663,53.0737,61400.0
2007-04-24 13:05:00,71.69,71.71,71.64,71.66,59000.0,53.0737,53.0885,53.0367,53.0515,59000.0
2007-04-24 13:10:00,71.67,71.69,71.63,71.65,81400.0,53.0589,53.0737,53.0293,53.0441,81400.0
2007-04-24 13:15:00,71.64,71.73,71.6,71.7,81800.0,53.0367,53.1033,53.0071,53.0811,81800.0
2007-04-24 13:20:00,71.7,71.72,71.65,71.72,34800.0,53.0811,53.0959,53.0441,53.0959,34800.0
2007-04-24 13:25:00,71.7,71.75,71.7,71.71,22000.0,53.0811,53.1182,53.0811,53.0885,22000.0
2007-04-24 13:30:00,71.71,71.74,71.67,71.73,19900.0,53.0885,53.1107,53.0589,53.1033,19900.0
2007-04-24 13:35:00,71.71,71.74,71.65,71.66,27800.0,53.0885,53.1107,53.0441,53.0515,27800.0
2007-04-24 13:40:00,71.63,71.65,71.57,71.58,36800.0,53.0293,53.0441,52.9849,52.9923,36800.0
2007-04-24 13:45:00,71.58,71.63,71.52,71.6,48000.0,52.9923,53.0293,52.9479,53.0071,48000.0
2007-04-24 13:50:00,71.59,71.63,71.55,71.55,44300.0,52.9997,53.0293,52.9701,52.9701,44300.0
2007-04-24 13:55:00,71.55,71.58,71.52,71.56,51300.0,52.9701,52.9923,52.9479,52.9775,51300.0
2007-04-24 14:00:00,71.56,71.63,71.56,71.62,90000.0,52.9775,53.0293,52.9775,53.0219,90000.0
2007-04-24 14:05:00,71.61,71.65,71.58,71.62,33900.0,53.0145,53.0441,52.9923,53.0219,33900.0
2007-04-24 14:10:00,71.61,71.74,71.61,71.72,58100.0,53.0145,53.1107,53.0145,53.0959,58100.0
2007-04-24 14:15:00,71.7,71.71,71.55,71.55,46200.0,53.0811,53.0885,52.9701,52.9701,46200.0
2007-04-24 14:20:00,71.55,71.72,71.55,71.71,83600.0,52.9701,53.0959,52.9701,53.0885,83600.0
2007-04-24 14:25:00,71.71,71.75,71.67,71.69,31200.0,53.0885,53.1182,53.0589,53.0737,31200.0
2007-04-24 14:30:00,71.7,71.71,71.66,71.7,40000.0,53.0811,53.0885,53.0515,53.0811,40000.0
2007-04-24 14:35:00,71.7,71.75,71.69,71.73,42200.0,53.0811,53.1182,53.0737,53.1033,42200.0
2007-04-24 14:40:00,71.74,71.76,71.64,71.68,49400.0,53.1107,53.1256,53.0367,53.0663,49400.0
2007-04-24 14:45:00,71.69,71.75,71.63,71.73,88300.0,53.0737,53.1182,53.0293,53.1033,88300.0
2007-04-24 14:50:00,71.75,71.75,71.69,71.74,48300.0,53.1182,53.1182,53.0737,53.1107,48300.0
2007-04-24 14:55:00,71.73,71.77,71.72,71.76,46900.0,53.1033,53.133,53.0959,53.1256,46900.0
2007-04-24 15:00:00,71.77,71.89,71.77,71.85,77500.0,53.133,53.2218,53.133,53.1922,77500.0
2007-04-24 15:05:00,71.85,71.88,71.83,71.86,74900.0,53.1922,53.2144,53.1774,53.1996,74900.0
2007-04-24 15:10:00,71.86,71.88,71.81,71.82,64700.0,53.1996,53.2144,53.1626,53.17,64700.0
2007-04-24 15:15:00,71.81,71.88,71.74,71.76,85300.0,53.1626,53.2144,53.1107,53.1256,85300.0
2007-04-24 15:20:00,71.76,71.85,71.72,71.84,69300.0,53.1256,53.1922,53.0959,53.1848,69300.0
2007-04-24 15:25:00,71.84,71.92,71.8,71.84,54800.0,53.1848,53.244,53.1552,53.1848,54800.0
2007-04-24 15:30:00,71.84,71.94,71.81,71.91,81800.0,53.1848,53.2588,53.1626,53.2366,81800.0
2007-04-24 15:35:00,71.9,71.92,71.86,71.88,51100.0,53.2292,53.244,53.1996,53.2144,51100.0
2007-04-24 15:40:00,71.9,71.94,71.89,71.91,104500.0,53.2292,53.2588,53.2218,53.2366,104500.0
2007-04-24 15:45:00,71.91,71.95,71.87,71.91,96400.0,53.2366,53.2662,53.207,53.2366,96400.0
2007-04-24 15:50:00,71.91,71.93,71.86,71.92,149500.0,53.2366,53.2514,53.1996,53.244,149500.0
2007-04-24 15:55:00,71.92,71.99,71.88,71.98,140200.0,53.244,53.2958,53.2144,53.2884,140200.0
2007-04-25 09:30:00,72.75,72.95,72.28,72.94,288800.0,53.8585,54.0065,53.5105,53.9991,288800.0
2007-04-25 09:35:00,72.96,73.13,72.81,72.91,315200.0,54.0139,54.1398,53.9029,53.9769,315200.0
2007-04-25 09:40:00,72.91,73.06,72.8,72.99,221700.0,53.9769,54.088,53.8955,54.0362,221700.0
2007-04-25 09:45:00,73.0,73.0,72.84,72.97,96300.0,54.0436,54.0436,53.9251,54.0213,96300.0
2007-04-25 09:50:00,72.96,73.06,72.87,73.05,107900.0,54.0139,54.088,53.9473,54.0806,107900.0
2007-04-25 09:55:00,73.07,73.29,73.06,73.18,114000.0,54.0954,54.2582,54.088,54.1768,114000.0
2007-04-25 10:00:00,73.18,73.18,72.98,73.01,186100.0,54.1768,54.1768,54.0287,54.051,186100.0
2007-04-25 10:05:00,73.0,73.03,72.91,72.93,123700.0,54.0436,54.0658,53.9769,53.9917,123700.0
2007-04-25 10:10:00,72.91,72.92,72.71,72.82,114200.0,53.9769,53.9843,53.8289,53.9103,114200.0
2007-04-25 10:15:00,72.85,72.97,72.74,72.97,161500.0,53.9325,54.0213,53.8511,54.0213,161500.0
2007-04-25 10:20:00,72.97,73.01,72.89,72.96,132800.0,54.0213,54.051,53.9621,54.0139,132800.0
2007-04-25 10:25:00,72.94,73.02,72.85,72.88,101600.0,53.9991,54.0584,53.9325,53.9547,101600.0
2007-04-25 10:30:00,72.89,73.09,72.83,73.02,75800.0,53.9621,54.1102,53.9177,54.0584,75800.0
2007-04-25 10:35:00,73.03,73.06,72.85,72.93,75500.0,54.0658,54.088,53.9325,53.9917,75500.0
2007-04-25 10:40:00,72.89,73.03,72.85,73.0,57800.0,53.9621,54.0658,53.9325,54.0436,57800.0
2007-04-25 10:45:00,73.0,73.09,72.96,73.07,64900.0,54.0436,54.1102,54.0139,54.0954,64900.0
2007-04-25 10:50:00,73.09,73.1,73.02,73.04,45900.0,54.1102,54.1176,54.0584,54.0732,45900.0
2007-04-25 10:55:00,73.04,73.18,73.03,73.17,30000.0,54.0732,54.1768,54.0658,54.1694,30000.0
2007-04-25 11:00:00,73.17,73.25,73.17,73.23,49700.0,54.1694,54.2286,54.1694,54.2138,49700.0
2007-04-25 11:05:00,73.24,73.29,73.23,73.26,54800.0,54.2212,54.2582,54.2138,54.236,54800.0
2007-04-25 11:10:00,73.26,73.26,73.15,73.19,42100.0,54.236,54.236,54.1546,54.1842,42100.0
2007-04-25 11:15:00,73.18,73.18,73.03,73.06,30700.0,54.1768,54.1768,54.0658,54.088,30700.0
2007-04-25 11:20:00,73.04,73.06,73.0,73.05,19600.0,54.0732,54.088,54.0436,54.0806,19600.0
2007-04-25 11:25:00,73.06,73.11,73.04,73.11,20000.0,54.088,54.125,54.0732,54.125,20000.0
2007-04-25 11:30:00,73.11,73.2,73.1,73.19,49600.0,54.125,54.1916,54.1176,54.1842,49600.0
2007-04-25 11:35:00,73.19,73.32,73.19,73.22,99700.0,54.1842,54.2805,54.1842,54.2064,99700.0
2007-04-25 11:40:00,73.24,73.32,73.19,73.27,54800.0,54.2212,54.2805,54.1842,54.2434,54800.0
2007-04-25 11:45:00,73.26,73.43,73.26,73.41,44100.0,54.236,54.3619,54.236,54.3471,44100.0
2007-04-25 11:50:00,73.42,73.5,73.42,73.49,48300.0,54.3545,54.4137,54.3545,54.4063,48300.0
2007-04-25 11:55:00,73.5,73.58,73.46,73.56,44700.0,54.4137,54.4729,54.3841,54.4581,44700.0
2007-04-25 12:00:00,73.56,73.56,73.41,73.45,45000.0,54.4581,54.4581,54.3471,54.3767,45000.0
2007-04-25 12:05:00,73.45,73.51,73.39,73.39,50200.0,54.3767,54.4211,54.3323,54.3323,50200.0
2007-04-25 12:10:00,73.4,73.48,73.39,73.46,34200.0,54.3397,54.3989,54.3323,54.3841,34200.0
2007-04-25 12:15:00,73.47,73.5,73.43,73.49,36700.0,54.3915,54.4137,54.3619,54.4063,36700.0
2007-04-25 12:20:00,73.48,73.54,73.48,73.51,52700.0,54.3989,54.4433,54.3989,54.4211,52700.0
2007-04-25 12:25:00,73.52,73.57,73.51,73.56,36100.0,54.4285,54.4655,54.4211,54.4581,36100.0
2007-04-25 12:30:00,73.57,73.58,73.5,73.5,32000.0,54.4655,54.4729,54.4137,54.4137,32000.0
2007-04-25 12:35:00,73.5,73.53,73.49,73.51,30400.0,54.4137,54.4359,54.4063,54.4211,30400.0
2007-04-25 12:40:00,73.51,73.53,73.5,73.52,30800.0,54.4211,54.4359,54.4137,54.4285,30800.0
2007-04-25 12:45:00,73.52,73.54,73.5,73.54,50800.0,54.4285,54.4433,54.4137,54.4433,50800.0
2007-04-25 12:50:00,73.52,73.53,73.49,73.5,59900.0,54.4285,54.4359,54.4063,54.4137,59900.0
2007-04-25 12:55:00,73.51,73.51,73.39,73.42,51400.0,54.4211,54.4211,54.3323,54.3545,51400.0
2007-04-25 13:00:00,73.43,73.45,73.42,73.44,17000.0,54.3619,54.3767,54.3545,54.3693,17000.0
2007-04-25 13:05:00,73.43,73.46,73.43,73.46,13800.0,54.3619,54.3841,54.3619,54.3841,13800.0
2007-04-25 13:10:00,73.46,73.46,73.39,73.41,76600.0,54.3841,54.3841,54.3323,54.3471,76600.0
2007-04-25 13:15:00,73.4,73.47,73.4,73.47,39400.0,54.3397,54.3915,54.3397,54.3915,39400.0
2007-04-25 13:20:00,73.47,73.48,73.39,73.4,41000.0,54.3915,54.3989,54.3323,54.3397,41000.0
2007-04-25 13:25:00,73.4,73.42,73.38,73.4,52900.0,54.3397,54.3545,54.3249,54.3397,52900.0
2007-04-25 13:30:00,73.4,73.41,73.37,73.39,24500.0,54.3397,54.3471,54.3175,54.3323,24500.0
2007-04-25 13:35:00,73.38,73.39,73.36,73.36,16000.0,54.3249,54.3323,54.3101,54.3101,16000.0
2007-04-25 13:40:00,73.36,73.4,73.32,73.39,66400.0,54.3101,54.3397,54.2805,54.3323,66400.0
2007-04-25 13:45:00,73.39,73.44,73.39,73.43,27800.0,54.3323,54.3693,54.3323,54.3619,27800.0
2007-04-25 13:50:00,73.43,73.45,73.42,73.45,22500.0,54.3619,54.3767,54.3545,54.3767,22500.0
2007-04-25 13:55:00,73.45,73.5,73.44,73.49,39800.0,54.3767,54.4137,54.3693,54.4063,39800.0
2007-04-25 14:00:00,73.5,73.5,73.45,73.49,37400.0,54.4137,54.4137,54.3767,54.4063,37400.0
2007-04-25 14:05:00,73.5,73.58,73.49,73.55,72800.0,54.4137,54.4729,54.4063,54.4507,72800.0
2007-04-25 14:10:00,73.55,73.55,73.47,73.49,25300.0,54.4507,54.4507,54.3915,54.4063,25300.0
2007-04-25 14:15:00,73.48,73.49,73.45,73.45,15000.0,54.3989,54.4063,54.3767,54.3767,15000.0
2007-04-25 14:20:00,73.45,73.47,73.42,73.47,41100.0,54.3767,54.3915,54.3545,54.3915,41100.0
2007-04-25 14:25:00,73.47,73.51,73.44,73.49,38400.0,54.3915,54.4211,54.3693,54.4063,38400.0
2007-04-25 14:30:00,73.49,73.51,73.45,73.47,66000.0,54.4063,54.4211,54.3767,54.3915,66000.0
2007-04-25 14:35:00,73.47,73.49,73.42,73.43,27200.0,54.3915,54.4063,54.3545,54.3619,27200.0
2007-04-25 14:40:00,73.43,73.5,73.42,73.5,36800.0,54.3619,54.4137,54.3545,54.4137,36800.0
2007-04-25 14:45:00,73.5,73.52,73.48,73.52,47200.0,54.4137,54.4285,54.3989,54.4285,47200.0
2007-04-25 14:50:00,73.52,73.57,73.49,73.5,83200.0,54.4285,54.4655,54.4063,54.4137,83200.0
2007-04-25 14:55:00,73.5,73.54,73.48,73.49,36500.0,54.4137,54.4433,54.3989,54.4063,36500.0
2007-04-25 15:00:00,73.49,73.57,73.49,73.55,62700.0,54.4063,54.4655,54.4063,54.4507,62700.0
2007-04-25 15:05:00,73.56,73.72,73.51,73.72,79600.0,54.4581,54.5766,54.4211,54.5766,79600.0
2007-04-25 15:10:00,73.7,73.77,73.7,73.76,66900.0,54.5618,54.6136,54.5618,54.6062,66900.0
2007-04-25 15:15:00,73.76,73.82,73.74,73.74,75600.0,54.6062,54.6506,54.5914,54.5914,75600.0
2007-04-25 15:20:00,73.75,73.88,73.75,73.87,48200.0,54.5988,54.695,54.5988,54.6876,48200.0
2007-04-25 15:25:00,73.88,73.96,73.83,73.96,90200.0,54.695,54.7543,54.658,54.7543,90200.0
2007-04-25 15:30:00,73.96,74.11,73.93,74.1,156200.0,54.7543,54.8653,54.7321,54.8579,156200.0
2007-04-25 15:35:00,74.09,74.1,73.89,73.93,152000.0,54.8505,54.8579,54.7024,54.7321,152000.0
2007-04-25 15:40:00,73.94,74.03,73.89,73.96,108200.0,54.7395,54.8061,54.7024,54.7543,108200.0
2007-04-25 15:45:00,73.96,73.97,73.83,73.93,118100.0,54.7543,54.7617,54.658,54.7321,118100.0
2007-04-25 15:50:00,73.94,73.94,73.78,73.79,79000.0,54.7395,54.7395,54.621,54.6284,79000.0
2007-04-25 15:55:00,73.79,73.94,73.74,73.89,190700.0,54.6284,54.7395,54.5914,54.7024,190700.0
2007-04-26 09:30:00,73.54,73.88,73.51,73.76,58400.0,54.4433,54.695,54.4211,54.6062,58400.0
2007-04-26 09:35:00,73.78,73.79,73.65,73.76,20700.0,54.621,54.6284,54.5248,54.6062,20700.0
2007-04-26 09:40:00,73.77,73.88,73.75,73.82,50500.0,54.6136,54.695,54.5988,54.6506,50500.0
2007-04-26 09:45:00,73.81,74.0,73.76,73.98,78100.0,54.6432,54.7839,54.6062,54.7691,78100.0
2007-04-26 09:50:00,74.0,74.31,73.93,73.98,104100.0,54.7839,55.0134,54.7321,54.7691,104100.0
2007-04-26 09:55:00,73.98,74.03,73.75,73.75,55200.0,54.7691,54.8061,54.5988,54.5988,55200.0
2007-04-26 10:00:00,73.75,73.9,73.65,73.88,61200.0,54.5988,54.7098,54.5248,54.695,61200.0
2007-04-26 10:05:00,73.89,73.95,73.83,73.93,87100.0,54.7024,54.7469,54.658,54.7321,87100.0
2007-04-26 10:10:00,73.93,74.06,73.93,74.06,111100.0,54.7321,54.8283,54.7321,54.8283,111100.0
2007-04-26 10:15:00,74.05,74.06,73.98,73.99,32800.0,54.8209,54.8283,54.7691,54.7765,32800.0
2007-04-26 10:20:00,73.99,73.99,73.83,73.94,131800.0,54.7765,54.7765,54.658,54.7395,131800.0
2007-04-26 10:25:00,73.93,74.09,73.93,74.01,58500.0,54.7321,54.8505,54.7321,54.7913,58500.0
2007-04-26 10:30:00,74.01,74.18,73.97,74.06,85900.0,54.7913,54.9171,54.7617,54.8283,85900.0
2007-04-26 10:35:00,74.06,74.1,73.98,74.0,36400.0,54.8283,54.8579,54.7691,54.7839,36400.0
2007-04-26 10:40:00,74.0,74.08,73.91,74.07,46700.0,54.7839,54.8431,54.7172,54.8357,46700.0
2007-04-26 10:45:00,74.08,74.13,73.99,74.02,58900.0,54.8431,54.8801,54.7765,54.7987,58900.0
2007-04-26 10:50:00,74.02,74.14,74.01,74.08,50100.0,54.7987,54.8875,54.7913,54.8431,50100.0
2007-04-26 10:55:00,74.06,74.1,74.04,74.1,22800.0,54.8283,54.8579,54.8135,54.8579,22800.0
2007-04-26 11:00:00,74.1,74.1,73.97,73.98,59700.0,54.8579,54.8579,54.7617,54.7691,59700.0
2007-04-26 11:05:00,73.98,74.12,73.98,74.08,29500.0,54.7691,54.8727,54.7691,54.8431,29500.0
2007-04-26 11:10:00,74.09,74.29,74.07,74.25,45900.0,54.8505,54.9986,54.8357,54.969,45900.0
2007-04-26 11:15:00,74.25,74.29,74.23,74.23,37300.0,54.969,54.9986,54.9542,54.9542,37300.0
2007-04-26 11:20:00,74.23,74.31,74.12,74.17,36900.0,54.9542,55.0134,54.8727,54.9097,36900.0
2007-04-26 11:25:00,74.15,74.26,74.15,74.2,28500.0,54.8949,54.9764,54.8949,54.9319,28500.0
2007-04-26 11:30:00,74.2,74.22,74.17,74.2,20400.0,54.9319,54.9467,54.9097,54.9319,20400.0
2007-04-26 11:35:00,74.2,74.37,74.2,74.37,38000.0,54.9319,55.0578,54.9319,55.0578,38000.0
2007-04-26 11:40:00,74.37,74.48,74.36,74.39,40200.0,55.0578,55.1392,55.0504,55.0726,40200.0
2007-04-26 11:45:00,74.39,74.5,74.34,74.46,43300.0,55.0726,55.154,55.0356,55.1244,43300.0
2007-04-26 11:50:00,74.47,74.47,74.42,74.42,12300.0,55.1318,55.1318,55.0948,55.0948,12300.0
2007-04-26 11:55:00,74.41,74.41,74.36,74.4,34400.0,55.0874,55.0874,55.0504,55.08,34400.0
2007-04-26 12:00:00,74.38,74.48,74.38,74.45,25400.0,55.0652,55.1392,55.0652,55.117,25400.0
2007-04-26 12:05:00,74.44,74.48,74.36,74.48,24200.0,55.1096,55.1392,55.0504,55.1392,24200.0
2007-04-26 12:10:00,74.47,74.63,74.47,74.6,65600.0,55.1318,55.2503,55.1318,55.2281,65600.0
2007-04-26 12:15:00,74.6,74.68,74.57,74.65,36300.0,55.2281,55.2873,55.2059,55.2651,36300.0
2007-04-26 12:20:00,74.65,74.94,74.65,74.91,94600.0,55.2651,55.4798,55.2651,55.4576,94600.0
2007-04-26 12:25:00,74.91,74.94,74.83,74.85,29600.0,55.4576,55.4798,55.3983,55.4132,29600.0
2007-04-26 12:30:00,74.83,74.85,74.79,74.84,24500.0,55.3983,55.4132,55.3687,55.4057,24500.0
2007-04-26 12:35:00,74.83,74.86,74.75,74.77,31600.0,55.3983,55.4206,55.3391,55.3539,31600.0
2007-04-26 12:40:00,74.76,74.76,74.67,74.69,30300.0,55.3465,55.3465,55.2799,55.2947,30300.0
2007-04-26 12:45:00,74.69,74.69,74.65,74.66,15100.0,55.2947,55.2947,55.2651,55.2725,15100.0
2007-04-26 12:50:00,74.66,74.72,74.65,74.69,40900.0,55.2725,55.3169,55.2651,55.2947,40900.0
2007-04-26 12:55:00,74.69,74.75,74.69,74.75,45700.0,55.2947,55.3391,55.2947,55.3391,45700.0
2007-04-26 13:00:00,74.76,74.79,74.75,74.77,37500.0,55.3465,55.3687,55.3391,55.3539,37500.0
2007-04-26 13:05:00,74.77,74.82,74.76,74.82,42900.0,55.3539,55.3909,55.3465,55.3909,42900.0
2007-04-26 13:10:00,74.82,74.87,74.79,74.79,9900.0,55.3909,55.428,55.3687,55.3687,9900.0
2007-04-26 13:15:00,74.77,74.78,74.76,74.77,7700.0,55.3539,55.3613,55.3465,55.3539,7700.0
2007-04-26 13:20:00,74.77,74.82,74.72,74.74,45400.0,55.3539,55.3909,55.3169,55.3317,45400.0
2007-04-26 13:25:00,74.74,74.74,74.59,74.6,29500.0,55.3317,55.3317,55.2207,55.2281,29500.0
2007-04-26 13:30:00,74.59,74.79,74.59,74.73,33300.0,55.2207,55.3687,55.2207,55.3243,33300.0
2007-04-26 13:35:00,74.73,74.73,74.66,74.66,10700.0,55.3243,55.3243,55.2725,55.2725,10700.0
2007-04-26 13:40:00,74.66,74.66,74.5,74.52,36600.0,55.2725,55.2725,55.154,55.1688,36600.0
2007-04-26 13:45:00,74.52,74.78,74.51,74.7,96500.0,55.1688,55.3613,55.1614,55.3021,96500.0
2007-04-26 13:50:00,74.7,74.79,74.62,74.7,96000.0,55.3021,55.3687,55.2429,55.3021,96000.0
2007-04-26 13:55:00,74.69,74.69,74.58,74.58,22200.0,55.2947,55.2947,55.2133,55.2133,22200.0
2007-04-26 14:00:00,74.57,74.65,74.52,74.62,27500.0,55.2059,55.2651,55.1688,55.2429,27500.0
2007-04-26 14:05:00,74.62,74.62,74.52,74.6,20200.0,55.2429,55.2429,55.1688,55.2281,20200.0
2007-04-26 14:10:00,74.59,74.76,74.55,74.76,54000.0,55.2207,55.3465,55.1911,55.3465,54000.0
2007-04-26 14:15:00,74.77,74.77,74.69,74.7,42700.0,55.3539,55.3539,55.2947,55.3021,42700.0
2007-04-26 14:20:00,74.69,74.8,74.69,74.79,51600.0,55.2947,55.3761,55.2947,55.3687,51600.0
2007-04-26 14:25:00,74.79,74.97,74.78,74.97,65300.0,55.3687,55.502,55.3613,55.502,65300.0
2007-04-26 14:30:00,74.97,75.0,74.96,75.0,44100.0,55.502,55.5242,55.4946,55.5242,44100.0
2007-04-26 14:35:00,75.0,75.24,74.99,75.24,101800.0,55.5242,55.7019,55.5168,55.7019,101800.0
2007-04-26 14:40:00,75.24,75.36,75.19,75.28,100400.0,55.7019,55.7907,55.6649,55.7315,100400.0
2007-04-26 14:45:00,75.28,75.46,75.27,75.42,112000.0,55.7315,55.8647,55.7241,55.8351,112000.0
2007-04-26 14:50:00,75.41,75.51,75.34,75.48,91900.0,55.8277,55.9018,55.7759,55.8796,91900.0
2007-04-26 14:55:00,75.48,75.48,75.4,75.45,33500.0,55.8796,55.8796,55.8203,55.8573,33500.0
2007-04-26 15:00:00,75.46,75.5,75.4,75.5,80500.0,55.8647,55.8944,55.8203,55.8944,80500.0
2007-04-26 15:05:00,75.5,75.8,75.49,75.75,154000.0,55.8944,56.1165,55.887,56.0794,154000.0
2007-04-26 15:10:00,75.75,75.88,75.74,75.86,168600.0,56.0794,56.1757,56.072,56.1609,168600.0
2007-04-26 15:15:00,75.85,75.89,75.79,75.81,88700.0,56.1535,56.1831,56.1091,56.1239,88700.0
2007-04-26 15:20:00,75.81,75.93,75.0,75.86,245500.0,56.1239,56.2127,55.5242,56.1609,245500.0
2007-04-26 15:25:00,75.86,75.87,75.85,75.85,90500.0,56.1609,56.1683,56.1535,56.1535,90500.0
2007-04-26 15:30:00,75.85,75.86,75.76,75.77,109000.0,56.1535,56.1609,56.0868,56.0942,109000.0
2007-04-26 15:35:00,75.78,75.8,75.68,75.68,216800.0,56.1017,56.1165,56.0276,56.0276,216800.0
2007-04-26 15:40:00,75.68,75.69,75.56,75.56,151800.0,56.0276,56.035,55.9388,55.9388,151800.0
2007-04-26 15:45:00,75.57,75.59,75.5,75.52,131100.0,55.9462,55.961,55.8944,55.9092,131100.0
2007-04-26 15:50:00,75.52,75.53,75.4,75.5,196500.0,55.9092,55.9166,55.8203,55.8944,196500.0
2007-04-26 15:55:00,75.47,75.5,75.4,75.47,298000.0,55.8722,55.8944,55.8203,55.8722,298000.0
2007-04-27 09:30:00,74.74,74.74,73.87,74.18,99100.0,55.3317,55.3317,54.6876,54.9171,99100.0
2007-04-27 09:35:00,74.2,74.47,74.09,74.44,94700.0,54.9319,55.1318,54.8505,55.1096,94700.0
2007-04-27 09:40:00,74.41,75.15,74.4,75.1,139800.0,55.0874,55.6352,55.08,55.5982,139800.0
2007-04-27 09:45:00,75.05,75.07,74.92,74.94,55600.0,55.5612,55.576,55.465,55.4798,55600.0
2007-04-27 09:50:00,74.95,74.96,74.74,74.74,109400.0,55.4872,55.4946,55.3317,55.3317,109400.0
2007-04-27 09:55:00,74.74,74.74,74.38,74.4,102300.0,55.3317,55.3317,55.0652,55.08,102300.0
2007-04-27 10:00:00,74.4,74.6,74.4,74.58,129900.0,55.08,55.2281,55.08,55.2133,129900.0
2007-04-27 10:05:00,74.59,74.96,74.57,74.86,130100.0,55.2207,55.4946,55.2059,55.4206,130100.0
2007-04-27 10:10:00,74.85,75.09,74.83,75.05,74100.0,55.4132,55.5908,55.3983,55.5612,74100.0
2007-04-27 10:15:00,75.04,75.21,75.02,75.11,43500.0,55.5538,55.6797,55.539,55.6056,43500.0
2007-04-27 10:20:00,75.09,75.13,75.05,75.1,47500.0,55.5908,55.6204,55.5612,55.5982,47500.0
2007-04-27 10:25:00,75.1,75.1,75.02,75.06,75400.0,55.5982,55.5982,55.539,55.5686,75400.0
2007-04-27 10:30:00,75.04,75.07,74.9,75.02,166500.0,55.5538,55.576,55.4502,55.539,166500.0
2007-04-27 10:35:00,75.01,75.02,74.75,74.75,107300.0,55.5316,55.539,55.3391,55.3391,107300.0
2007-04-27 10:40:00,74.74,74.74,74.65,74.71,79300.0,55.3317,55.3317,55.2651,55.3095,79300.0
2007-04-27 10:45:00,74.71,74.81,74.62,74.79,60000.0,55.3095,55.3835,55.2429,55.3687,60000.0
2007-04-27 10:50:00,74.78,74.89,74.76,74.77,37400.0,55.3613,55.4428,55.3465,55.3539,37400.0
2007-04-27 10:55:00,74.76,74.81,74.74,74.78,44200.0,55.3465,55.3835,55.3317,55.3613,44200.0
2007-04-27 11:00:00,74.77,74.81,74.77,74.79,33900.0,55.3539,55.3835,55.3539,55.3687,33900.0
2007-04-27 11:05:00,74.78,74.84,74.75,74.76,32400.0,55.3613,55.4057,55.3391,55.3465,32400.0
2007-04-27 11:10:00,74.75,74.76,74.65,74.65,42000.0,55.3391,55.3465,55.2651,55.2651,42000.0
2007-04-27 11:15:00,74.64,74.69,74.56,74.62,39900.0,55.2577,55.2947,55.1985,55.2429,39900.0
2007-04-27 11:20:00,74.61,74.7,74.61,74.66,21400.0,55.2355,55.3021,55.2355,55.2725,21400.0
2007-04-27 11:25:00,74.65,74.7,74.65,74.69,42000.0,55.2651,55.3021,55.2651,55.2947,42000.0
2007-04-27 11:30:00,74.69,74.73,74.65,74.7,70100.0,55.2947,55.3243,55.2651,55.3021,70100.0
2007-04-27 11:35:00,74.7,74.73,74.63,74.67,33300.0,55.3021,55.3243,55.2503,55.2799,33300.0
2007-04-27 11:40:00,74.68,74.72,74.66,74.68,30400.0,55.2873,55.3169,55.2725,55.2873,30400.0
2007-04-27 11:45:00,74.7,74.81,74.69,74.79,33600.0,55.3021,55.3835,55.2947,55.3687,33600.0
2007-04-27 11:50:00,74.78,74.78,74.67,74.69,15900.0,55.3613,55.3613,55.2799,55.2947,15900.0
2007-04-27 11:55:00,74.7,74.87,74.7,74.86,47900.0,55.3021,55.428,55.3021,55.4206,47900.0
2007-04-27 12:00:00,74.86,74.88,74.77,74.8,39800.0,55.4206,55.4354,55.3539,55.3761,39800.0
2007-04-27 12:05:00,74.82,74.83,74.66,74.71,29600.0,55.3909,55.3983,55.2725,55.3095,29600.0
2007-04-27 12:10:00,74.69,74.73,74.64,74.7,21800.0,55.2947,55.3243,55.2577,55.3021,21800.0
2007-04-27 12:15:00,74.69,74.69,74.61,74.63,10800.0,55.2947,55.2947,55.2355,55.2503,10800.0
2007-04-27 12:20:00,74.63,74.7,74.61,74.7,23700.0,55.2503,55.3021,55.2355,55.3021,23700.0
2007-04-27 12:25:00,74.7,74.72,74.69,74.71,6300.0,55.3021,55.3169,55.2947,55.3095,6300.0
2007-04-27 12:30:00,74.69,74.71,74.66,74.66,17300.0,55.2947,55.3095,55.2725,55.2725,17300.0
2007-04-27 12:35:00,74.66,74.86,74.66,74.84,65900.0,55.2725,55.4206,55.2725,55.4057,65900.0
2007-04-27 12:40:00,74.83,74.99,74.83,74.91,48300.0,55.3983,55.5168,55.3983,55.4576,48300.0
2007-04-27 12:45:00,74.91,74.93,74.86,74.87,24400.0,55.4576,55.4724,55.4206,55.428,24400.0
2007-04-27 12:50:00,74.88,74.92,74.87,74.9,7600.0,55.4354,55.465,55.428,55.4502,7600.0
2007-04-27 12:55:00,74.9,74.9,74.85,74.88,26500.0,55.4502,55.4502,55.4132,55.4354,26500.0
2007-04-27 13:00:00,74.89,74.92,74.86,74.91,33800.0,55.4428,55.465,55.4206,55.4576,33800.0
2007-04-27 13:05:00,74.91,74.91,74.85,74.9,56400.0,55.4576,55.4576,55.4132,55.4502,56400.0
2007-04-27 13:10:00,74.9,74.91,74.89,74.89,28300.0,55.4502,55.4576,55.4428,55.4428,28300.0
2007-04-27 13:15:00,74.91,74.91,74.89,74.9,12200.0,55.4576,55.4576,55.4428,55.4502,12200.0
2007-04-27 13:20:00,74.89,74.92,74.89,74.9,33700.0,55.4428,55.465,55.4428,55.4502,33700.0
2007-04-27 13:25:00,74.9,74.96,74.9,74.93,22500.0,55.4502,55.4946,55.4502,55.4724,22500.0
2007-04-27 13:30:00,74.94,75.04,74.91,74.97,35500.0,55.4798,55.5538,55.4576,55.502,35500.0
2007-04-27 13:35:00,74.98,75.07,74.92,74.95,33500.0,55.5094,55.576,55.465,55.4872,33500.0
2007-04-27 13:40:00,74.94,75.1,74.93,75.1,23000.0,55.4798,55.5982,55.4724,55.5982,23000.0
2007-04-27 13:45:00,75.1,75.12,74.97,74.99,18500.0,55.5982,55.613,55.502,55.5168,18500.0
2007-04-27 13:50:00,74.98,75.05,74.96,75.05,16100.0,55.5094,55.5612,55.4946,55.5612,16100.0
2007-04-27 13:55:00,75.03,75.05,74.92,75.0,28700.0,55.5464,55.5612,55.465,55.5242,28700.0
2007-04-27 14:00:00,75.0,75.1,74.97,74.99,62800.0,55.5242,55.5982,55.502,55.5168,62800.0
2007-04-27 14:05:00,74.99,75.02,74.97,75.01,14300.0,55.5168,55.539,55.502,55.5316,14300.0
2007-04-27 14:10:00,75.01,75.09,75.0,75.09,31800.0,55.5316,55.5908,55.5242,55.5908,31800.0
2007-04-27 14:15:00,75.09,75.18,75.08,75.11,14700.0,55.5908,55.6575,55.5834,55.6056,14700.0
2007-04-27 14:20:00,75.11,75.22,75.11,75.13,31100.0,55.6056,55.6871,55.6056,55.6204,31100.0
2007-04-27 14:25:00,75.12,75.12,75.05,75.07,21100.0,55.613,55.613,55.5612,55.576,21100.0
2007-04-27 14:30:00,75.07,75.11,75.05,75.09,14800.0,55.576,55.6056,55.5612,55.5908,14800.0
2007-04-27 14:35:00,75.1,75.1,75.02,75.04,25900.0,55.5982,55.5982,55.539,55.5538,25900.0
2007-04-27 14:40:00,75.04,75.14,74.98,75.1,36700.0,55.5538,55.6278,55.5094,55.5982,36700.0
2007-04-27 14:45:00,75.1,75.17,75.1,75.17,37800.0,55.5982,55.6501,55.5982,55.6501,37800.0
2007-04-27 14:50:00,75.17,75.19,75.1,75.15,25500.0,55.6501,55.6649,55.5982,55.6352,25500.0
2007-04-27 14:55:00,75.13,75.28,75.13,75.27,35000.0,55.6204,55.7315,55.6204,55.7241,35000.0
2007-04-27 15:00:00,75.27,75.38,75.26,75.28,74900.0,55.7241,55.8055,55.7167,55.7315,74900.0
2007-04-27 15:05:00,75.28,75.29,75.08,75.09,37800.0,55.7315,55.7389,55.5834,55.5908,37800.0
2007-04-27 15:10:00,75.1,75.2,75.08,75.15,27800.0,55.5982,55.6723,55.5834,55.6352,27800.0
2007-04-27 15:15:00,75.15,75.21,75.14,75.17,58600.0,55.6352,55.6797,55.6278,55.6501,58600.0
2007-04-27 15:20:00,75.18,75.18,75.06,75.11,79000.0,55.6575,55.6575,55.5686,55.6056,79000.0
2007-04-27 15:25:00,75.11,75.11,74.99,75.02,27400.0,55.6056,55.6056,55.5168,55.539,27400.0
2007-04-27 15:30:00,75.03,75.1,75.01,75.05,90800.0,55.5464,55.5982,55.5316,55.5612,90800.0
2007-04-27 15:35:00,75.03,75.1,75.02,75.03,66800.0,55.5464,55.5982,55.539,55.5464,66800.0
2007-04-27 15:40:00,75.03,75.04,74.95,74.98,79900.0,55.5464,55.5538,55.4872,55.5094,79900.0
2007-04-27 15:45:00,74.98,75.12,74.96,75.07,68500.0,55.5094,55.613,55.4946,55.576,68500.0
2007-04-27 15:50:00,75.07,75.08,74.88,74.93,91000.0,55.576,55.5834,55.4354,55.4724,91000.0
2007-04-27 15:55:00,74.92,74.98,74.87,74.9,72700.0,55.465,55.5094,55.428,55.4502,72700.0
2007-04-30 09:30:00,74.99,74.99,74.9,74.96,69800.0,55.5168,55.5168,55.4502,55.4946,69800.0
2007-04-30 09:35:00,74.96,74.96,74.83,74.86,45800.0,55.4946,55.4946,55.3983,55.4206,45800.0
2007-04-30 09:40:00,74.84,74.87,74.75,74.78,54500.0,55.4057,55.428,55.3391,55.3613,54500.0
2007-04-30 09:45:00,74.78,74.91,74.75,74.85,79100.0,55.3613,55.4576,55.3391,55.4132,79100.0
2007-04-30 09:50:00,74.84,75.09,74.83,74.94,66900.0,55.4057,55.5908,55.3983,55.4798,66900.0
2007-04-30 09:55:00,74.96,74.96,74.75,74.76,39800.0,55.4946,55.4946,55.3391,55.3465,39800.0
2007-04-30 10:00:00,74.76,74.98,74.76,74.91,73800.0,55.3465,55.5094,55.3465,55.4576,73800.0
2007-04-30 10:05:00,74.88,74.88,74.78,74.79,50100.0,55.4354,55.4354,55.3613,55.3687,50100.0
2007-04-30 10:10:00,74.79,74.81,74.75,74.75,41500.0,55.3687,55.3835,55.3391,55.3391,41500.0
2007-04-30 10:15:00,74.76,74.93,74.76,74.88,87500.0,55.3465,55.4724,55.3465,55.4354,87500.0
2007-04-30 10:20:00,74.89,74.94,74.85,74.9,44700.0,55.4428,55.4798,55.4132,55.4502,44700.0
2007-04-30 10:25:00,74.9,75.02,74.82,74.93,71300.0,55.4502,55.539,55.3909,55.4724,71300.0
2007-04-30 10:30:00,74.92,74.97,74.81,74.87,72400.0,55.465,55.502,55.3835,55.428,72400.0
2007-04-30 10:35:00,74.88,74.97,74.83,74.94,32600.0,55.4354,55.502,55.3983,55.4798,32600.0
2007-04-30 10:40:00,74.96,74.99,74.88,74.92,33200.0,55.4946,55.5168,55.4354,55.465,33200.0
2007-04-30 10:45:00,74.93,74.98,74.86,74.95,61200.0,55.4724,55.5094,55.4206,55.4872,61200.0
2007-04-30 10:50:00,74.95,74.95,74.83,74.88,26000.0,55.4872,55.4872,55.3983,55.4354,26000.0
2007-04-30 10:55:00,74.88,74.97,74.86,74.94,27000.0,55.4354,55.502,55.4206,55.4798,27000.0
2007-04-30 11:00:00,74.94,74.94,74.88,74.89,24500.0,55.4798,55.4798,55.4354,55.4428,24500.0
2007-04-30 11:05:00,74.9,74.95,74.89,74.91,21700.0,55.4502,55.4872,55.4428,55.4576,21700.0
2007-04-30 11:10:00,74.9,74.93,74.87,74.9,43500.0,55.4502,55.4724,55.428,55.4502,43500.0
2007-04-30 11:15:00,74.9,74.94,74.87,74.87,73900.0,55.4502,55.4798,55.428,55.428,73900.0
2007-04-30 11:20:00,74.9,74.96,74.89,74.9,25000.0,55.4502,55.4946,55.4428,55.4502,25000.0
2007-04-30 11:25:00,74.91,74.92,74.87,74.87,16700.0,55.4576,55.465,55.428,55.428,16700.0
2007-04-30 11:30:00,74.88,74.93,74.88,74.93,19600.0,55.4354,55.4724,55.4354,55.4724,19600.0
2007-04-30 11:35:00,74.93,74.95,74.87,74.9,24000.0,55.4724,55.4872,55.428,55.4502,24000.0
2007-04-30 11:40:00,74.9,74.91,74.88,74.9,38700.0,55.4502,55.4576,55.4354,55.4502,38700.0
2007-04-30 11:45:00,74.9,74.92,74.9,74.92,16200.0,55.4502,55.465,55.4502,55.465,16200.0
2007-04-30 11:50:00,74.92,75.0,74.91,75.0,27800.0,55.465,55.5242,55.4576,55.5242,27800.0
2007-04-30 11:55:00,74.99,75.14,74.99,75.13,42700.0,55.5168,55.6278,55.5168,55.6204,42700.0
2007-04-30 12:00:00,75.15,75.15,75.13,75.15,28100.0,55.6352,55.6352,55.6204,55.6352,28100.0
2007-04-30 12:05:00,75.15,75.36,75.14,75.32,33000.0,55.6352,55.7907,55.6278,55.7611,33000.0
2007-04-30 12:10:00,75.32,75.38,75.3,75.36,33500.0,55.7611,55.8055,55.7463,55.7907,33500.0
2007-04-30 12:15:00,75.37,75.45,75.37,75.4,24300.0,55.7981,55.8573,55.7981,55.8203,24300.0
2007-04-30 12:20:00,75.4,75.42,75.32,75.38,12500.0,55.8203,55.8351,55.7611,55.8055,12500.0
2007-04-30 12:25:00,75.36,75.49,75.35,75.49,22500.0,55.7907,55.887,55.7833,55.887,22500.0
2007-04-30 12:30:00,75.49,75.63,75.49,75.63,39500.0,55.887,55.9906,55.887,55.9906,39500.0
2007-04-30 12:35:00,75.6,75.67,75.57,75.58,31100.0,55.9684,56.0202,55.9462,55.9536,31100.0
2007-04-30 12:40:00,75.58,75.58,75.4,75.42,20700.0,55.9536,55.9536,55.8203,55.8351,20700.0
2007-04-30 12:45:00,75.39,75.43,75.37,75.41,15800.0,55.8129,55.8425,55.7981,55.8277,15800.0
2007-04-30 12:50:00,75.4,75.4,75.32,75.35,19900.0,55.8203,55.8203,55.7611,55.7833,19900.0
2007-04-30 12:55:00,75.35,75.36,75.3,75.3,20100.0,55.7833,55.7907,55.7463,55.7463,20100.0
2007-04-30 13:00:00,75.3,75.3,75.24,75.3,13100.0,55.7463,55.7463,55.7019,55.7463,13100.0
2007-04-30 13:05:00,75.29,75.34,75.26,75.26,14700.0,55.7389,55.7759,55.7167,55.7167,14700.0
2007-04-30 13:10:00,75.26,75.26,75.19,75.23,36400.0,55.7167,55.7167,55.6649,55.6945,36400.0
2007-04-30 13:15:00,75.22,75.24,75.19,75.2,7400.0,55.6871,55.7019,55.6649,55.6723,7400.0
2007-04-30 13:20:00,75.21,75.22,75.17,75.17,15100.0,55.6797,55.6871,55.6501,55.6501,15100.0
2007-04-30 13:25:00,75.18,75.18,75.07,75.1,9300.0,55.6575,55.6575,55.576,55.5982,9300.0
2007-04-30 13:30:00,75.11,75.15,75.11,75.13,17300.0,55.6056,55.6352,55.6056,55.6204,17300.0
2007-04-30 13:35:00,75.12,75.13,75.05,75.05,22500.0,55.613,55.6204,55.5612,55.5612,22500.0
2007-04-30 13:40:00,75.04,75.05,74.97,74.97,30800.0,55.5538,55.5612,55.502,55.502,30800.0
2007-04-30 13:45:00,74.97,75.1,74.95,75.1,35300.0,55.502,55.5982,55.4872,55.5982,35300.0
2007-04-30 13:50:00,75.09,75.15,75.06,75.06,19100.0,55.5908,55.6352,55.5686,55.5686,19100.0
2007-04-30 13:55:00,75.06,75.06,74.9,74.98,24200.0,55.5686,55.5686,55.4502,55.5094,24200.0
2007-04-30 14:00:00,74.98,74.98,74.9,74.94,40000.0,55.5094,55.5094,55.4502,55.4798,40000.0
2007-04-30 14:05:00,74.91,74.95,74.84,74.89,56400.0,55.4576,55.4872,55.4057,55.4428,56400.0
2007-04-30 14:10:00,74.87,74.87,74.81,74.81,34000.0,55.428,55.428,55.3835,55.3835,34000.0
2007-04-30 14:15:00,74.83,74.83,74.76,74.78,18100.0,55.3983,55.3983,55.3465,55.3613,18100.0
2007-04-30 14:20:00,74.76,74.81,74.7,74.7,41900.0,55.3465,55.3835,55.3021,55.3021,41900.0
2007-04-30 14:25:00,74.69,74.72,74.57,74.57,65100.0,55.2947,55.3169,55.2059,55.2059,65100.0
2007-04-30 14:30:00,74.57,74.62,74.47,74.59,66100.0,55.2059,55.2429,55.1318,55.2207,66100.0
2007-04-30 14:35:00,74.59,74.6,74.48,74.48,33100.0,55.2207,55.2281,55.1392,55.1392,33100.0
2007-04-30 14:40:00,74.49,74.52,74.44,74.52,38500.0,55.1466,55.1688,55.1096,55.1688,38500.0
2007-04-30 14:45:00,74.52,74.55,74.42,74.44,39700.0,55.1688,55.1911,55.0948,55.1096,39700.0
2007-04-30 14:50:00,74.44,74.5,74.43,74.47,39000.0,55.1096,55.154,55.1022,55.1318,39000.0
2007-04-30 14:55:00,74.47,74.52,74.3,74.34,72600.0,55.1318,55.1688,55.006,55.0356,72600.0
2007-04-30 15:00:00,74.36,74.44,74.28,74.28,33600.0,55.0504,55.1096,54.9912,54.9912,33600.0
2007-04-30 15:05:00,74.27,74.4,74.24,74.32,54000.0,54.9838,55.08,54.9616,55.0208,54000.0
2007-04-30 15:10:00,74.32,74.33,74.21,74.23,33600.0,55.0208,55.0282,54.9393,54.9542,33600.0
2007-04-30 15:15:00,74.24,74.38,74.22,74.27,87900.0,54.9616,55.0652,54.9467,54.9838,87900.0
2007-04-30 15:20:00,74.27,74.42,74.26,74.4,40200.0,54.9838,55.0948,54.9764,55.08,40200.0
2007-04-30 15:25:00,74.41,74.53,74.39,74.39,69600.0,55.0874,55.1762,55.0726,55.0726,69600.0
2007-04-30 15:30:00,74.39,74.43,74.36,74.42,30100.0,55.0726,55.1022,55.0504,55.0948,30100.0
2007-04-30 15:35:00,74.43,74.49,74.38,74.4,94100.0,55.1022,55.1466,55.0652,55.08,94100.0
2007-04-30 15:40:00,74.4,74.46,74.27,74.38,145800.0,55.08,55.1244,54.9838,55.0652,145800.0
2007-04-30 15:45:00,74.38,74.5,74.37,74.46,173700.0,55.0652,55.154,55.0578,55.1244,173700.0
2007-04-30 15:50:00,74.46,74.46,74.38,74.4,62200.0,55.1244,55.1244,55.0652,55.08,62200.0
2007-04-30 15:55:00,74.4,74.42,74.28,74.28,150600.0,55.08,55.0948,54.9912,54.9912,150600.0
2007-05-01 09:30:00,74.27,74.45,73.74,74.0,58800.0,54.9838,55.117,54.5914,54.7839,58800.0
2007-05-01 09:35:00,73.98,74.36,73.51,74.12,432900.0,54.7691,55.0504,54.4211,54.8727,432900.0
2007-05-01 09:40:00,74.1,74.12,73.94,74.06,83400.0,54.8579,54.8727,54.7395,54.8283,83400.0
2007-05-01 09:45:00,74.06,74.43,73.97,74.4,53600.0,54.8283,55.1022,54.7617,55.08,53600.0
2007-05-01 09:50:00,74.4,74.4,74.13,74.22,39600.0,55.08,55.08,54.8801,54.9467,39600.0
2007-05-01 09:55:00,74.22,74.31,74.1,74.11,69500.0,54.9467,55.0134,54.8579,54.8653,69500.0
2007-05-01 10:00:00,74.1,74.24,73.74,73.74,147600.0,54.8579,54.9616,54.5914,54.5914,147600.0
2007-05-01 10:05:00,73.75,73.95,73.55,73.83,82500.0,54.5988,54.7469,54.4507,54.658,82500.0
2007-05-01 10:10:00,73.82,73.91,73.77,73.8,109200.0,54.6506,54.7172,54.6136,54.6358,109200.0
2007-05-01 10:15:00,73.8,73.8,73.67,73.68,45000.0,54.6358,54.6358,54.5396,54.547,45000.0
2007-05-01 10:20:00,73.68,73.75,73.53,73.59,48300.0,54.547,54.5988,54.4359,54.4803,48300.0
2007-05-01 10:25:00,73.61,73.63,73.51,73.58,39500.0,54.4952,54.51,54.4211,54.4729,39500.0
2007-05-01 10:30:00,73.59,73.66,73.56,73.66,23600.0,54.4803,54.5322,54.4581,54.5322,23600.0
2007-05-01 10:35:00,73.66,73.81,73.65,73.8,62500.0,54.5322,54.6432,54.5248,54.6358,62500.0
2007-05-01 10:40:00,73.8,73.8,73.71,73.79,56900.0,54.6358,54.6358,54.5692,54.6284,56900.0
2007-05-01 10:45:00,73.78,73.8,73.72,73.8,25200.0,54.621,54.6358,54.5766,54.6358,25200.0
2007-05-01 10:50:00,73.8,73.8,73.78,73.79,31600.0,54.6358,54.6358,54.621,54.6284,31600.0
2007-05-01 10:55:00,73.79,73.8,73.72,73.73,59900.0,54.6284,54.6358,54.5766,54.584,59900.0
2007-05-01 11:00:00,73.73,73.75,73.71,73.72,20700.0,54.584,54.5988,54.5692,54.5766,20700.0
2007-05-01 11:05:00,73.7,73.7,73.67,73.68,20400.0,54.5618,54.5618,54.5396,54.547,20400.0
2007-05-01 11:10:00,73.68,73.7,73.63,73.67,11100.0,54.547,54.5618,54.51,54.5396,11100.0
2007-05-01 11:15:00,73.69,73.73,73.65,73.69,29400.0,54.5544,54.584,54.5248,54.5544,29400.0
2007-05-01 11:20:00,73.7,73.73,73.6,73.62,20900.0,54.5618,54.584,54.4877,54.5026,20900.0
2007-05-01 11:25:00,73.64,73.7,73.62,73.7,16800.0,54.5174,54.5618,54.5026,54.5618,16800.0
2007-05-01 11:30:00,73.7,73.8,73.69,73.75,133400.0,54.5618,54.6358,54.5544,54.5988,133400.0
2007-05-01 11:35:00,73.76,73.79,73.73,73.73,31400.0,54.6062,54.6284,54.584,54.584,31400.0
2007-05-01 11:40:00,73.75,73.75,73.72,73.73,41200.0,54.5988,54.5988,54.5766,54.584,41200.0
2007-05-01 11:45:00,73.72,73.73,73.62,73.67,58000.0,54.5766,54.584,54.5026,54.5396,58000.0
2007-05-01 11:50:00,73.67,73.75,73.63,73.65,40100.0,54.5396,54.5988,54.51,54.5248,40100.0
2007-05-01 11:55:00,73.65,73.68,73.58,73.58,19900.0,54.5248,54.547,54.4729,54.4729,19900.0
2007-05-01 12:00:00,73.58,73.65,73.58,73.65,23200.0,54.4729,54.5248,54.4729,54.5248,23200.0
2007-05-01 12:05:00,73.65,73.69,73.59,73.59,18700.0,54.5248,54.5544,54.4803,54.4803,18700.0
2007-05-01 12:10:00,73.59,73.65,73.56,73.6,33800.0,54.4803,54.5248,54.4581,54.4877,33800.0
2007-05-01 12:15:00,73.61,73.67,73.6,73.66,13500.0,54.4952,54.5396,54.4877,54.5322,13500.0
2007-05-01 12:20:00,73.62,73.68,73.56,73.61,46300.0,54.5026,54.547,54.4581,54.4952,46300.0
2007-05-01 12:25:00,73.63,73.63,73.6,73.6,9000.0,54.51,54.51,54.4877,54.4877,9000.0
2007-05-01 12:30:00,73.6,73.73,73.58,73.73,9700.0,54.4877,54.584,54.4729,54.584,9700.0
2007-05-01 12:35:00,73.73,73.73,73.57,73.59,15200.0,54.584,54.584,54.4655,54.4803,15200.0
2007-05-01 12:40:00,73.59,73.65,73.56,73.6,16100.0,54.4803,54.5248,54.4581,54.4877,16100.0
2007-05-01 12:45:00,73.59,73.61,73.54,73.54,16600.0,54.4803,54.4952,54.4433,54.4433,16600.0
2007-05-01 12:50:00,73.54,73.54,73.3,73.33,72000.0,54.4433,54.4433,54.2657,54.2879,72000.0
2007-05-01 12:55:00,73.33,73.53,73.33,73.51,18300.0,54.2879,54.4359,54.2879,54.4211,18300.0
2007-05-01 13:00:00,73.49,73.49,73.33,73.47,13600.0,54.4063,54.4063,54.2879,54.3915,13600.0
2007-05-01 13:05:00,73.47,73.5,73.39,73.39,13100.0,54.3915,54.4137,54.3323,54.3323,13100.0
2007-05-01 13:10:00,73.4,73.41,73.21,73.28,36500.0,54.3397,54.3471,54.199,54.2508,36500.0
2007-05-01 13:15:00,73.27,73.31,73.2,73.28,21200.0,54.2434,54.2731,54.1916,54.2508,21200.0
2007-05-01 13:20:00,73.27,73.34,73.25,73.27,14600.0,54.2434,54.2953,54.2286,54.2434,14600.0
2007-05-01 13:25:00,73.27,73.34,73.26,73.27,20600.0,54.2434,54.2953,54.236,54.2434,20600.0
2007-05-01 13:30:00,73.28,73.5,73.28,73.5,15600.0,54.2508,54.4137,54.2508,54.4137,15600.0
2007-05-01 13:35:00,73.5,73.53,73.44,73.5,20200.0,54.4137,54.4359,54.3693,54.4137,20200.0
2007-05-01 13:40:00,73.5,73.5,73.44,73.47,32700.0,54.4137,54.4137,54.3693,54.3915,32700.0
2007-05-01 13:45:00,73.47,73.51,73.47,73.5,55900.0,54.3915,54.4211,54.3915,54.4137,55900.0
2007-05-01 13:50:00,73.49,73.5,73.44,73.45,36400.0,54.4063,54.4137,54.3693,54.3767,36400.0
2007-05-01 13:55:00,73.44,73.5,73.44,73.49,33200.0,54.3693,54.4137,54.3693,54.4063,33200.0
2007-05-01 14:00:00,73.49,73.5,73.4,73.49,27900.0,54.4063,54.4137,54.3397,54.4063,27900.0
2007-05-01 14:05:00,73.5,73.5,73.47,73.48,33800.0,54.4137,54.4137,54.3915,54.3989,33800.0
2007-05-01 14:10:00,73.48,73.5,73.48,73.5,40600.0,54.3989,54.4137,54.3989,54.4137,40600.0
2007-05-01 14:15:00,73.5,73.58,73.48,73.5,136300.0,54.4137,54.4729,54.3989,54.4137,136300.0
2007-05-01 14:20:00,73.5,73.7,73.5,73.67,74000.0,54.4137,54.5618,54.4137,54.5396,74000.0
2007-05-01 14:25:00,73.67,73.75,73.63,73.75,27800.0,54.5396,54.5988,54.51,54.5988,27800.0
2007-05-01 14:30:00,73.75,73.85,73.74,73.81,29800.0,54.5988,54.6728,54.5914,54.6432,29800.0
2007-05-01 14:35:00,73.83,74.06,73.79,73.88,57000.0,54.658,54.8283,54.6284,54.695,57000.0
2007-05-01 14:40:00,73.89,73.89,73.78,73.78,110600.0,54.7024,54.7024,54.621,54.621,110600.0
2007-05-01 14:45:00,73.78,73.8,73.72,73.75,22200.0,54.621,54.6358,54.5766,54.5988,22200.0
2007-05-01 14:50:00,73.76,73.77,73.65,73.67,21200.0,54.6062,54.6136,54.5248,54.5396,21200.0
2007-05-01 14:55:00,73.7,73.8,73.69,73.77,17800.0,54.5618,54.6358,54.5544,54.6136,17800.0
2007-05-01 15:00:00,73.77,73.85,73.77,73.84,50300.0,54.6136,54.6728,54.6136,54.6654,50300.0
2007-05-01 15:05:00,73.84,73.85,73.77,73.8,41000.0,54.6654,54.6728,54.6136,54.6358,41000.0
2007-05-01 15:10:00,73.8,73.8,73.78,73.79,26000.0,54.6358,54.6358,54.621,54.6284,26000.0
2007-05-01 15:15:00,73.79,73.8,73.74,73.76,37000.0,54.6284,54.6358,54.5914,54.6062,37000.0
2007-05-01 15:20:00,73.74,73.8,73.72,73.76,50500.0,54.5914,54.6358,54.5766,54.6062,50500.0
2007-05-01 15:25:00,73.77,73.79,73.73,73.74,26100.0,54.6136,54.6284,54.584,54.5914,26100.0
2007-05-01 15:30:00,73.72,73.77,73.7,73.77,38300.0,54.5766,54.6136,54.5618,54.6136,38300.0
2007-05-01 15:35:00,73.79,73.81,73.71,73.79,83400.0,54.6284,54.6432,54.5692,54.6284,83400.0
2007-05-01 15:40:00,73.8,73.8,73.75,73.8,58800.0,54.6358,54.6358,54.5988,54.6358,58800.0
2007-05-01 15:45:00,73.79,73.93,73.76,73.93,107800.0,54.6284,54.7321,54.6062,54.7321,107800.0
2007-05-01 15:50:00,73.94,73.94,73.7,73.73,89200.0,54.7395,54.7395,54.5618,54.584,89200.0
2007-05-01 15:55:00,73.74,73.75,73.71,73.75,111500.0,54.5914,54.5988,54.5692,54.5988,111500.0
2007-05-02 09:30:00,73.94,74.1,73.55,73.62,138100.0,54.7395,54.8579,54.4507,54.5026,138100.0
2007-05-02 09:35:00,73.62,74.15,73.62,74.06,81900.0,54.5026,54.8949,54.5026,54.8283,81900.0
2007-05-02 09:40:00,74.05,74.07,73.85,73.85,73700.0,54.8209,54.8357,54.6728,54.6728,73700.0
2007-05-02 09:45:00,73.85,73.94,73.75,73.93,80800.0,54.6728,54.7395,54.5988,54.7321,80800.0
2007-05-02 09:50:00,73.91,74.02,73.87,73.98,64700.0,54.7172,54.7987,54.6876,54.7691,64700.0
2007-05-02 09:55:00,74.0,74.15,73.92,74.0,103700.0,54.7839,54.8949,54.7247,54.7839,103700.0
2007-05-02 10:00:00,74.0,74.07,73.95,74.03,162100.0,54.7839,54.8357,54.7469,54.8061,162100.0
2007-05-02 10:05:00,74.03,74.07,73.95,73.99,117400.0,54.8061,54.8357,54.7469,54.7765,117400.0
2007-05-02 10:10:00,74.0,74.05,73.96,74.0,67300.0,54.7839,54.8209,54.7543,54.7839,67300.0
2007-05-02 10:15:00,74.02,74.05,73.99,74.01,35600.0,54.7987,54.8209,54.7765,54.7913,35600.0
2007-05-02 10:20:00,74.01,74.1,74.0,74.1,41400.0,54.7913,54.8579,54.7839,54.8579,41400.0
2007-05-02 10:25:00,74.1,74.1,74.08,74.1,40400.0,54.8579,54.8579,54.8431,54.8579,40400.0
2007-05-02 10:30:00,74.09,74.1,74.05,74.06,41400.0,54.8505,54.8579,54.8209,54.8283,41400.0
2007-05-02 10:35:00,74.06,74.16,74.06,74.16,59900.0,54.8283,54.9023,54.8283,54.9023,59900.0
2007-05-02 10:40:00,74.16,74.23,74.1,74.23,37500.0,54.9023,54.9542,54.8579,54.9542,37500.0
2007-05-02 10:45:00,74.21,74.24,74.15,74.16,22600.0,54.9393,54.9616,54.8949,54.9023,22600.0
2007-05-02 10:50:00,74.18,74.19,74.09,74.1,26100.0,54.9171,54.9245,54.8505,54.8579,26100.0
2007-05-02 10:55:00,74.1,74.11,74.05,74.1,18800.0,54.8579,54.8653,54.8209,54.8579,18800.0
2007-05-02 11:00:00,74.11,74.16,74.08,74.1,24300.0,54.8653,54.9023,54.8431,54.8579,24300.0
2007-05-02 11:05:00,74.1,74.11,74.04,74.04,22800.0,54.8579,54.8653,54.8135,54.8135,22800.0
2007-05-02 11:10:00,74.03,74.03,73.95,73.96,24100.0,54.8061,54.8061,54.7469,54.7543,24100.0
2007-05-02 11:15:00,73.96,74.01,73.92,74.0,249800.0,54.7543,54.7913,54.7247,54.7839,249800.0
2007-05-02 11:20:00,74.0,74.04,73.95,74.01,36500.0,54.7839,54.8135,54.7469,54.7913,36500.0
2007-05-02 11:25:00,74.03,74.05,74.01,74.01,12100.0,54.8061,54.8209,54.7913,54.7913,12100.0
2007-05-02 11:30:00,74.02,74.07,74.0,74.06,23400.0,54.7987,54.8357,54.7839,54.8283,23400.0
2007-05-02 11:35:00,74.07,74.07,74.0,74.05,33900.0,54.8357,54.8357,54.7839,54.8209,33900.0
2007-05-02 11:40:00,74.03,74.05,73.98,74.04,23100.0,54.8061,54.8209,54.7691,54.8135,23100.0
2007-05-02 11:45:00,74.02,74.07,74.0,74.05,24600.0,54.7987,54.8357,54.7839,54.8209,24600.0
2007-05-02 11:50:00,74.07,74.15,74.07,74.12,26600.0,54.8357,54.8949,54.8357,54.8727,26600.0
2007-05-02 11:55:00,74.12,74.12,74.1,74.11,8100.0,54.8727,54.8727,54.8579,54.8653,8100.0
2007-05-02 12:00:00,74.12,74.18,74.07,74.17,24300.0,54.8727,54.9171,54.8357,54.9097,24300.0
2007-05-02 12:05:00,74.18,74.29,74.12,74.23,53200.0,54.9171,54.9986,54.8727,54.9542,53200.0
2007-05-02 12:10:00,74.2,74.2,74.05,74.15,17700.0,54.9319,54.9319,54.8209,54.8949,17700.0
2007-05-02 12:15:00,74.17,74.19,74.14,74.14,8900.0,54.9097,54.9245,54.8875,54.8875,8900.0
2007-05-02 12:20:00,74.14,74.37,74.13,74.34,26800.0,54.8875,55.0578,54.8801,55.0356,26800.0
2007-05-02 12:25:00,74.35,74.37,74.32,74.35,26500.0,55.043,55.0578,55.0208,55.043,26500.0
2007-05-02 12:30:00,74.32,74.35,74.21,74.24,17100.0,55.0208,55.043,54.9393,54.9616,17100.0
2007-05-02 12:35:00,74.24,74.25,74.13,74.14,24400.0,54.9616,54.969,54.8801,54.8875,24400.0
2007-05-02 12:40:00,74.13,74.25,74.13,74.2,14100.0,54.8801,54.969,54.8801,54.9319,14100.0
2007-05-02 12:45:00,74.22,74.24,74.21,74.22,5100.0,54.9467,54.9616,54.9393,54.9467,5100.0
2007-05-02 12:50:00,74.23,74.25,74.16,74.17,16500.0,54.9542,54.969,54.9023,54.9097,16500.0
2007-05-02 12:55:00,74.2,74.25,74.14,74.15,19900.0,54.9319,54.969,54.8875,54.8949,19900.0
2007-05-02 13:00:00,74.15,74.24,74.13,74.18,13900.0,54.8949,54.9616,54.8801,54.9171,13900.0
2007-05-02 13:05:00,74.18,74.22,74.14,74.21,12000.0,54.9171,54.9467,54.8875,54.9393,12000.0
2007-05-02 13:10:00,74.19,74.25,74.14,74.25,47500.0,54.9245,54.969,54.8875,54.969,47500.0
2007-05-02 13:15:00,74.24,74.26,74.23,74.25,10200.0,54.9616,54.9764,54.9542,54.969,10200.0
2007-05-02 13:20:00,74.25,74.25,74.2,74.22,40400.0,54.969,54.969,54.9319,54.9467,40400.0
2007-05-02 13:25:00,74.22,74.22,74.14,74.14,19400.0,54.9467,54.9467,54.8875,54.8875,19400.0
2007-05-02 13:30:00,74.14,74.15,74.06,74.14,26500.0,54.8875,54.8949,54.8283,54.8875,26500.0
2007-05-02 13:35:00,74.16,74.18,74.13,74.15,5000.0,54.9023,54.9171,54.8801,54.8949,5000.0
2007-05-02 13:40:00,74.16,74.16,74.06,74.1,28500.0,54.9023,54.9023,54.8283,54.8579,28500.0
2007-05-02 13:45:00,74.06,74.11,74.03,74.11,41500.0,54.8283,54.8653,54.8061,54.8653,41500.0
2007-05-02 13:50:00,74.1,74.13,74.08,74.09,10700.0,54.8579,54.8801,54.8431,54.8505,10700.0
2007-05-02 13:55:00,74.11,74.11,74.04,74.05,15200.0,54.8653,54.8653,54.8135,54.8209,15200.0
2007-05-02 14:00:00,74.04,74.09,74.02,74.09,15900.0,54.8135,54.8505,54.7987,54.8505,15900.0
2007-05-02 14:05:00,74.08,74.13,74.06,74.13,60200.0,54.8431,54.8801,54.8283,54.8801,60200.0
2007-05-02 14:10:00,74.12,74.19,74.12,74.15,7400.0,54.8727,54.9245,54.8727,54.8949,7400.0
2007-05-02 14:15:00,74.16,74.16,74.13,74.14,30900.0,54.9023,54.9023,54.8801,54.8875,30900.0
2007-05-02 14:20:00,74.13,74.15,74.09,74.09,21500.0,54.8801,54.8949,54.8505,54.8505,21500.0
2007-05-02 14:25:00,74.11,74.13,74.1,74.1,29900.0,54.8653,54.8801,54.8579,54.8579,29900.0
2007-05-02 14:30:00,74.13,74.13,74.1,74.11,14400.0,54.8801,54.8801,54.8579,54.8653,14400.0
2007-05-02 14:35:00,74.1,74.12,74.1,74.1,14300.0,54.8579,54.8727,54.8579,54.8579,14300.0
2007-05-02 14:40:00,74.1,74.15,74.09,74.15,16900.0,54.8579,54.8949,54.8505,54.8949,16900.0
2007-05-02 14:45:00,74.15,74.15,74.09,74.09,17700.0,54.8949,54.8949,54.8505,54.8505,17700.0
2007-05-02 14:50:00,74.1,74.13,74.09,74.11,17500.0,54.8579,54.8801,54.8505,54.8653,17500.0
2007-05-02 14:55:00,74.11,74.13,74.06,74.11,36400.0,54.8653,54.8801,54.8283,54.8653,36400.0
2007-05-02 15:00:00,74.1,74.14,74.05,74.1,38300.0,54.8579,54.8875,54.8209,54.8579,38300.0
2007-05-02 15:05:00,74.09,74.11,74.02,74.05,21500.0,54.8505,54.8653,54.7987,54.8209,21500.0
2007-05-02 15:10:00,74.05,74.1,74.0,74.0,59000.0,54.8209,54.8579,54.7839,54.7839,59000.0
2007-05-02 15:15:00,74.0,74.1,73.99,74.08,100100.0,54.7839,54.8579,54.7765,54.8431,100100.0
2007-05-02 15:20:00,74.07,74.07,74.04,74.05,30400.0,54.8357,54.8357,54.8135,54.8209,30400.0
2007-05-02 15:25:00,74.05,74.14,74.04,74.14,99200.0,54.8209,54.8875,54.8135,54.8875,99200.0
2007-05-02 15:30:00,74.13,74.17,74.07,74.11,29100.0,54.8801,54.9097,54.8357,54.8653,29100.0
2007-05-02 15:35:00,74.11,74.16,74.05,74.05,130700.0,54.8653,54.9023,54.8209,54.8209,130700.0
2007-05-02 15:40:00,74.06,74.08,74.03,74.04,67600.0,54.8283,54.8431,54.8061,54.8135,67600.0
2007-05-02 15:45:00,74.05,74.06,74.02,74.04,79300.0,54.8209,54.8283,54.7987,54.8135,79300.0
2007-05-02 15:50:00,74.04,74.07,74.03,74.06,94300.0,54.8135,54.8357,54.8061,54.8283,94300.0
2007-05-02 15:55:00,74.06,74.12,74.02,74.12,113400.0,54.8283,54.8727,54.7987,54.8727,113400.0
2007-05-03 09:30:00,74.15,74.74,74.15,74.48,91600.0,54.8949,55.3317,54.8949,55.1392,91600.0
2007-05-03 09:35:00,74.5,74.5,73.95,74.14,49400.0,55.154,55.154,54.7469,54.8875,49400.0
2007-05-03 09:40:00,74.15,74.15,73.95,74.01,45700.0,54.8949,54.8949,54.7469,54.7913,45700.0
2007-05-03 09:45:00,74.0,74.04,73.93,74.02,35400.0,54.7839,54.8135,54.7321,54.7987,35400.0
2007-05-03 09:50:00,74.01,74.1,73.98,74.1,25500.0,54.7913,54.8579,54.7691,54.8579,25500.0
2007-05-03 09:55:00,74.1,74.1,74.0,74.09,23600.0,54.8579,54.8579,54.7839,54.8505,23600.0
2007-05-03 10:00:00,74.1,74.2,74.0,74.09,45100.0,54.8579,54.9319,54.7839,54.8505,45100.0
2007-05-03 10:05:00,74.1,74.24,73.99,74.1,29400.0,54.8579,54.9616,54.7765,54.8579,29400.0
2007-05-03 10:10:00,74.1,74.17,74.09,74.1,17000.0,54.8579,54.9097,54.8505,54.8579,17000.0
2007-05-03 10:15:00,74.1,74.34,74.08,74.33,18300.0,54.8579,55.0356,54.8431,55.0282,18300.0
2007-05-03 10:20:00,74.33,74.35,74.11,74.12,40000.0,55.0282,55.043,54.8653,54.8727,40000.0
2007-05-03 10:25:00,74.13,74.26,74.11,74.14,19600.0,54.8801,54.9764,54.8653,54.8875,19600.0
2007-05-03 10:30:00,74.16,74.25,74.07,74.17,37800.0,54.9023,54.969,54.8357,54.9097,37800.0
2007-05-03 10:35:00,74.17,74.24,74.08,74.18,35800.0,54.9097,54.9616,54.8431,54.9171,35800.0
2007-05-03 10:40:00,74.21,74.33,74.2,74.33,39700.0,54.9393,55.0282,54.9319,55.0282,39700.0
2007-05-03 10:45:00,74.35,74.35,74.14,74.22,35900.0,55.043,55.043,54.8875,54.9467,35900.0
2007-05-03 10:50:00,74.18,74.29,74.16,74.23,17800.0,54.9171,54.9986,54.9023,54.9542,17800.0
2007-05-03 10:55:00,74.22,74.37,74.22,74.33,7400.0,54.9467,55.0578,54.9467,55.0282,7400.0
2007-05-03 11:00:00,74.36,74.36,74.1,74.2,18700.0,55.0504,55.0504,54.8579,54.9319,18700.0
2007-05-03 11:05:00,74.17,74.3,74.17,74.26,30700.0,54.9097,55.006,54.9097,54.9764,30700.0
2007-05-03 11:10:00,74.27,74.33,74.21,74.32,56900.0,54.9838,55.0282,54.9393,55.0208,56900.0
2007-05-03 11:15:00,74.29,74.32,74.24,74.29,18300.0,54.9986,55.0208,54.9616,54.9986,18300.0
2007-05-03 11:20:00,74.28,74.31,74.23,74.29,19200.0,54.9912,55.0134,54.9542,54.9986,19200.0
2007-05-03 11:25:00,74.27,74.34,74.24,74.27,22900.0,54.9838,55.0356,54.9616,54.9838,22900.0
2007-05-03 11:30:00,74.27,74.27,74.2,74.25,10700.0,54.9838,54.9838,54.9319,54.969,10700.0
2007-05-03 11:35:00,74.26,74.31,74.25,74.26,14200.0,54.9764,55.0134,54.969,54.9764,14200.0
2007-05-03 11:40:00,74.23,74.27,74.23,74.26,13000.0,54.9542,54.9838,54.9542,54.9764,13000.0
2007-05-03 11:45:00,74.25,74.29,74.24,74.28,32600.0,54.969,54.9986,54.9616,54.9912,32600.0
2007-05-03 11:50:00,74.29,74.3,74.24,74.28,9700.0,54.9986,55.006,54.9616,54.9912,9700.0
2007-05-03 11:55:00,74.27,74.34,74.25,74.34,5500.0,54.9838,55.0356,54.969,55.0356,5500.0
2007-05-03 12:00:00,74.34,74.4,74.27,74.27,15500.0,55.0356,55.08,54.9838,54.9838,15500.0
2007-05-03 12:05:00,74.25,74.43,74.25,74.39,27700.0,54.969,55.1022,54.969,55.0726,27700.0
2007-05-03 12:10:00,74.4,74.41,74.34,74.36,27800.0,55.08,55.0874,55.0356,55.0504,27800.0
2007-05-03 12:15:00,74.35,74.4,74.35,74.38,14800.0,55.043,55.08,55.043,55.0652,14800.0
2007-05-03 12:20:00,74.38,74.42,74.38,74.4,15200.0,55.0652,55.0948,55.0652,55.08,15200.0
2007-05-03 12:25:00,74.38,74.43,74.27,74.29,26100.0,55.0652,55.1022,54.9838,54.9986,26100.0
2007-05-03 12:30:00,74.28,74.4,74.25,74.39,32100.0,54.9912,55.08,54.969,55.0726,32100.0
2007-05-03 12:35:00,74.37,74.39,74.33,74.35,14900.0,55.0578,55.0726,55.0282,55.043,14900.0
2007-05-03 12:40:00,74.35,74.36,74.32,74.32,3700.0,55.043,55.0504,55.0208,55.0208,3700.0
2007-05-03 12:45:00,74.32,74.37,74.3,74.32,20400.0,55.0208,55.0578,55.006,55.0208,20400.0
2007-05-03 12:50:00,74.32,74.36,74.26,74.36,20500.0,55.0208,55.0504,54.9764,55.0504,20500.0
2007-05-03 12:55:00,74.35,74.35,74.31,74.32,3300.0,55.043,55.043,55.0134,55.0208,3300.0
2007-05-03 13:00:00,74.32,74.36,74.31,74.33,3700.0,55.0208,55.0504,55.0134,55.0282,3700.0
2007-05-03 13:05:00,74.35,74.35,74.3,74.3,4300.0,55.043,55.043,55.006,55.006,4300.0
2007-05-03 13:10:00,74.3,74.36,74.28,74.32,29600.0,55.006,55.0504,54.9912,55.0208,29600.0
2007-05-03 13:15:00,74.33,74.34,74.28,74.33,9500.0,55.0282,55.0356,54.9912,55.0282,9500.0
2007-05-03 13:20:00,74.33,74.33,74.25,74.28,15100.0,55.0282,55.0282,54.969,54.9912,15100.0
2007-05-03 13:25:00,74.29,74.32,74.25,74.32,13400.0,54.9986,55.0208,54.969,55.0208,13400.0
2007-05-03 13:30:00,74.32,74.32,74.25,74.27,9800.0,55.0208,55.0208,54.969,54.9838,9800.0
2007-05-03 13:35:00,74.27,74.35,74.26,74.35,17000.0,54.9838,55.043,54.9764,55.043,17000.0
2007-05-03 13:40:00,74.35,74.43,74.35,74.43,9500.0,55.043,55.1022,55.043,55.1022,9500.0
2007-05-03 13:45:00,74.42,74.44,74.38,74.41,7900.0,55.0948,55.1096,55.0652,55.0874,7900.0
2007-05-03 13:50:00,74.43,74.45,74.37,74.39,6400.0,55.1022,55.117,55.0578,55.0726,6400.0
2007-05-03 13:55:00,74.39,74.46,74.38,74.43,14100.0,55.0726,55.1244,55.0652,55.1022,14100.0
2007-05-03 14:00:00,74.43,74.45,74.37,74.42,10300.0,55.1022,55.117,55.0578,55.0948,10300.0
2007-05-03 14:05:00,74.42,74.43,74.35,74.38,6600.0,55.0948,55.1022,55.043,55.0652,6600.0
2007-05-03 14:10:00,74.37,74.41,74.35,74.4,5300.0,55.0578,55.0874,55.043,55.08,5300.0
2007-05-03 14:15:00,74.37,74.58,74.37,74.56,19900.0,55.0578,55.2133,55.0578,55.1985,19900.0
2007-05-03 14:20:00,74.56,74.57,74.41,74.43,19500.0,55.1985,55.2059,55.0874,55.1022,19500.0
2007-05-03 14:25:00,74.43,74.46,74.38,74.45,12500.0,55.1022,55.1244,55.0652,55.117,12500.0
2007-05-03 14:30:00,74.44,74.48,74.39,74.4,14700.0,55.1096,55.1392,55.0726,55.08,14700.0
2007-05-03 14:35:00,74.42,74.45,74.34,74.35,20500.0,55.0948,55.117,55.0356,55.043,20500.0
2007-05-03 14:40:00,74.35,74.44,74.34,74.4,13100.0,55.043,55.1096,55.0356,55.08,13100.0
2007-05-03 14:45:00,74.39,74.58,74.38,74.45,140400.0,55.0726,55.2133,55.0652,55.117,140400.0
2007-05-03 14:50:00,74.48,74.62,74.38,74.59,98300.0,55.1392,55.2429,55.0652,55.2207,98300.0
2007-05-03 14:55:00,74.59,74.62,74.57,74.6,15300.0,55.2207,55.2429,55.2059,55.2281,15300.0
2007-05-03 15:00:00,74.6,74.6,74.48,74.5,19900.0,55.2281,55.2281,55.1392,55.154,19900.0
2007-05-03 15:05:00,74.5,74.51,74.45,74.45,19100.0,55.154,55.1614,55.117,55.117,19100.0
2007-05-03 15:10:00,74.46,74.5,74.46,74.49,14600.0,55.1244,55.154,55.1244,55.1466,14600.0
2007-05-03 15:15:00,74.49,74.53,74.46,74.48,18700.0,55.1466,55.1762,55.1244,55.1392,18700.0
2007-05-03 15:20:00,74.49,74.54,74.47,74.54,81300.0,55.1466,55.1837,55.1318,55.1837,81300.0
2007-05-03 15:25:00,74.54,74.58,74.49,74.54,39600.0,55.1837,55.2133,55.1466,55.1837,39600.0
2007-05-03 15:30:00,74.55,74.55,74.45,74.47,45300.0,55.1911,55.1911,55.117,55.1318,45300.0
2007-05-03 15:35:00,74.48,74.49,74.46,74.48,24800.0,55.1392,55.1466,55.1244,55.1392,24800.0
2007-05-03 15:40:00,74.48,74.49,74.41,74.44,25000.0,55.1392,55.1466,55.0874,55.1096,25000.0
2007-05-03 15:45:00,74.45,74.49,74.4,74.44,44200.0,55.117,55.1466,55.08,55.1096,44200.0
2007-05-03 15:50:00,74.45,74.45,74.37,74.42,41700.0,55.117,55.117,55.0578,55.0948,41700.0
2007-05-03 15:55:00,74.43,74.49,74.41,74.43,46600.0,55.1022,55.1466,55.0874,55.1022,46600.0
2007-05-04 09:30:00,74.9,74.98,74.27,74.73,40500.0,55.4502,55.5094,54.9838,55.3243,40500.0
2007-05-04 09:35:00,74.73,74.81,74.41,74.5,36000.0,55.3243,55.3835,55.0874,55.154,36000.0
2007-05-04 09:40:00,74.49,74.55,74.38,74.51,28100.0,55.1466,55.1911,55.0652,55.1614,28100.0
2007-05-04 09:45:00,74.51,74.57,74.43,74.52,42800.0,55.1614,55.2059,55.1022,55.1688,42800.0
2007-05-04 09:50:00,74.54,74.64,74.51,74.55,27300.0,55.1837,55.2577,55.1614,55.1911,27300.0
2007-05-04 09:55:00,74.55,74.67,74.53,74.64,20300.0,55.1911,55.2799,55.1762,55.2577,20300.0
2007-05-04 10:00:00,74.64,74.64,74.5,74.55,31100.0,55.2577,55.2577,55.154,55.1911,31100.0
2007-05-04 10:05:00,74.54,74.66,74.53,74.59,30800.0,55.1837,55.2725,55.1762,55.2207,30800.0
2007-05-04 10:10:00,74.56,74.65,74.56,74.59,21300.0,55.1985,55.2651,55.1985,55.2207,21300.0
2007-05-04 10:15:00,74.6,74.67,74.6,74.63,17300.0,55.2281,55.2799,55.2281,55.2503,17300.0
2007-05-04 10:20:00,74.62,74.63,74.51,74.61,35600.0,55.2429,55.2503,55.1614,55.2355,35600.0
2007-05-04 10:25:00,74.62,74.77,74.62,74.76,46200.0,55.2429,55.3539,55.2429,55.3465,46200.0
2007-05-04 10:30:00,74.77,74.77,74.71,74.72,11100.0,55.3539,55.3539,55.3095,55.3169,11100.0
2007-05-04 10:35:00,74.72,74.72,74.63,74.63,18300.0,55.3169,55.3169,55.2503,55.2503,18300.0
2007-05-04 10:40:00,74.64,74.7,74.61,74.7,19700.0,55.2577,55.3021,55.2355,55.3021,19700.0
2007-05-04 10:45:00,74.7,74.77,74.69,74.75,9600.0,55.3021,55.3539,55.2947,55.3391,9600.0
2007-05-04 10:50:00,74.74,74.79,74.73,74.79,7200.0,55.3317,55.3687,55.3243,55.3687,7200.0
2007-05-04 10:55:00,74.8,74.82,74.75,74.78,17300.0,55.3761,55.3909,55.3391,55.3613,17300.0
2007-05-04 11:00:00,74.79,74.79,74.57,74.57,28900.0,55.3687,55.3687,55.2059,55.2059,28900.0
2007-05-04 11:05:00,74.57,74.57,74.5,74.52,22300.0,55.2059,55.2059,55.154,55.1688,22300.0
2007-05-04 11:10:00,74.51,74.57,74.45,74.54,486500.0,55.1614,55.2059,55.117,55.1837,486500.0
2007-05-04 11:15:00,74.54,74.54,74.39,74.4,38000.0,55.1837,55.1837,55.0726,55.08,38000.0
2007-05-04 11:20:00,74.4,74.47,74.4,74.46,13400.0,55.08,55.1318,55.08,55.1244,13400.0
2007-05-04 11:25:00,74.43,74.49,74.41,74.48,16600.0,55.1022,55.1466,55.0874,55.1392,16600.0
2007-05-04 11:30:00,74.49,74.49,74.42,74.45,15000.0,55.1466,55.1466,55.0948,55.117,15000.0
2007-05-04 11:35:00,74.42,74.49,74.41,74.44,14900.0,55.0948,55.1466,55.0874,55.1096,14900.0
2007-05-04 11:40:00,74.43,74.48,74.41,74.45,10700.0,55.1022,55.1392,55.0874,55.117,10700.0
2007-05-04 11:45:00,74.45,74.46,74.42,74.46,7500.0,55.117,55.1244,55.0948,55.1244,7500.0
2007-05-04 11:50:00,74.43,74.46,74.42,74.46,7000.0,55.1022,55.1244,55.0948,55.1244,7000.0
2007-05-04 11:55:00,74.44,74.49,74.43,74.45,6000.0,55.1096,55.1466,55.1022,55.117,6000.0
2007-05-04 12:00:00,74.45,74.47,74.43,74.44,77200.0,55.117,55.1318,55.1022,55.1096,77200.0
2007-05-04 12:05:00,74.43,74.49,74.43,74.49,7100.0,55.1022,55.1466,55.1022,55.1466,7100.0
2007-05-04 12:10:00,74.45,74.48,74.41,74.42,24200.0,55.117,55.1392,55.0874,55.0948,24200.0
2007-05-04 12:15:00,74.42,74.45,74.33,74.36,26300.0,55.0948,55.117,55.0282,55.0504,26300.0
2007-05-04 12:20:00,74.36,74.37,74.3,74.32,17400.0,55.0504,55.0578,55.006,55.0208,17400.0
2007-05-04 12:25:00,74.3,74.31,74.22,74.28,27000.0,55.006,55.0134,54.9467,54.9912,27000.0
2007-05-04 12:30:00,74.28,74.28,74.13,74.22,46100.0,54.9912,54.9912,54.8801,54.9467,46100.0
2007-05-04 12:35:00,74.21,74.27,74.2,74.22,39300.0,54.9393,54.9838,54.9319,54.9467,39300.0
2007-05-04 12:40:00,74.22,74.25,74.2,74.22,30300.0,54.9467,54.969,54.9319,54.9467,30300.0
2007-05-04 12:45:00,74.23,74.24,74.2,74.23,15100.0,54.9542,54.9616,54.9319,54.9542,15100.0
2007-05-04 12:50:00,74.21,74.27,74.21,74.24,14100.0,54.9393,54.9838,54.9393,54.9616,14100.0
2007-05-04 12:55:00,74.22,74.25,74.2,74.23,21300.0,54.9467,54.969,54.9319,54.9542,21300.0
2007-05-04 13:00:00,74.23,74.27,74.18,74.26,18600.0,54.9542,54.9838,54.9171,54.9764,18600.0
2007-05-04 13:05:00,74.26,74.33,74.25,74.3,44100.0,54.9764,55.0282,54.969,55.006,44100.0
2007-05-04 13:10:00,74.29,74.33,74.27,74.29,19400.0,54.9986,55.0282,54.9838,54.9986,19400.0
2007-05-04 13:15:00,74.3,74.33,74.25,74.25,28900.0,55.006,55.0282,54.969,54.969,28900.0
2007-05-04 13:20:00,74.27,74.36,74.26,74.36,98600.0,54.9838,55.0504,54.9764,55.0504,98600.0
2007-05-04 13:25:00,74.37,74.4,74.35,74.36,11700.0,55.0578,55.08,55.043,55.0504,11700.0
2007-05-04 13:30:00,74.35,74.36,74.32,74.35,9900.0,55.043,55.0504,55.0208,55.043,9900.0
2007-05-04 13:35:00,74.34,74.36,74.33,74.33,12100.0,55.0356,55.0504,55.0282,55.0282,12100.0
2007-05-04 13:40:00,74.36,74.45,74.34,74.45,11300.0,55.0504,55.117,55.0356,55.117,11300.0
2007-05-04 13:45:00,74.48,74.51,74.42,74.5,11200.0,55.1392,55.1614,55.0948,55.154,11200.0
2007-05-04 13:50:00,74.48,74.53,74.47,74.47,15100.0,55.1392,55.1762,55.1318,55.1318,15100.0
2007-05-04 13:55:00,74.48,74.48,74.36,74.37,16900.0,55.1392,55.1392,55.0504,55.0578,16900.0
2007-05-04 14:00:00,74.37,74.38,74.31,74.33,10600.0,55.0578,55.0652,55.0134,55.0282,10600.0
2007-05-04 14:05:00,74.33,74.35,74.3,74.31,7800.0,55.0282,55.043,55.006,55.0134,7800.0
2007-05-04 14:10:00,74.3,74.4,74.3,74.4,8500.0,55.006,55.08,55.006,55.08,8500.0
2007-05-04 14:15:00,74.39,74.47,74.39,74.41,12100.0,55.0726,55.1318,55.0726,55.0874,12100.0
2007-05-04 14:20:00,74.41,74.44,74.37,74.37,8700.0,55.0874,55.1096,55.0578,55.0578,8700.0
2007-05-04 14:25:00,74.38,74.38,74.35,74.37,13500.0,55.0652,55.0652,55.043,55.0578,13500.0
2007-05-04 14:30:00,74.37,74.38,74.35,74.36,12600.0,55.0578,55.0652,55.043,55.0504,12600.0
2007-05-04 14:35:00,74.36,74.38,74.31,74.37,38600.0,55.0504,55.0652,55.0134,55.0578,38600.0
2007-05-04 14:40:00,74.37,74.42,74.35,74.39,20200.0,55.0578,55.0948,55.043,55.0726,20200.0
2007-05-04 14:45:00,74.4,74.41,74.3,74.31,37300.0,55.08,55.0874,55.006,55.0134,37300.0
2007-05-04 14:50:00,74.3,74.31,74.25,74.28,15300.0,55.006,55.0134,54.969,54.9912,15300.0
2007-05-04 14:55:00,74.28,74.4,74.28,74.38,24800.0,54.9912,55.08,54.9912,55.0652,24800.0
2007-05-04 15:00:00,74.38,74.4,74.35,74.4,24900.0,55.0652,55.08,55.043,55.08,24900.0
2007-05-04 15:05:00,74.41,74.44,74.39,74.42,9300.0,55.0874,55.1096,55.0726,55.0948,9300.0
2007-05-04 15:10:00,74.41,74.48,74.41,74.42,21600.0,55.0874,55.1392,55.0874,55.0948,21600.0
2007-05-04 15:15:00,74.42,74.44,74.39,74.4,23500.0,55.0948,55.1096,55.0726,55.08,23500.0
2007-05-04 15:20:00,74.41,74.41,74.35,74.37,15000.0,55.0874,55.0874,55.043,55.0578,15000.0
2007-05-04 15:25:00,74.38,74.44,74.38,74.43,10800.0,55.0652,55.1096,55.0652,55.1022,10800.0
2007-05-04 15:30:00,74.42,74.47,74.4,74.44,19400.0,55.0948,55.1318,55.08,55.1096,19400.0
2007-05-04 15:35:00,74.42,74.5,74.41,74.47,52100.0,55.0948,55.154,55.0874,55.1318,52100.0
2007-05-04 15:40:00,74.47,74.53,74.42,74.42,26500.0,55.1318,55.1762,55.0948,55.0948,26500.0
2007-05-04 15:45:00,74.42,74.43,74.3,74.43,34200.0,55.0948,55.1022,55.006,55.1022,34200.0
2007-05-04 15:50:00,74.43,74.52,74.39,74.4,29100.0,55.1022,55.1688,55.0726,55.08,29100.0
2007-05-04 15:55:00,74.4,74.4,74.32,74.37,114200.0,55.08,55.08,55.0208,55.0578,114200.0
2007-05-07 09:30:00,74.5,74.75,74.5,74.69,63100.0,55.154,55.3391,55.154,55.2947,63100.0
2007-05-07 09:35:00,74.69,74.86,74.69,74.74,22900.0,55.2947,55.4206,55.2947,55.3317,22900.0
2007-05-07 09:40:00,74.75,74.85,74.73,74.79,36300.0,55.3391,55.4132,55.3243,55.3687,36300.0
2007-05-07 09:45:00,74.8,74.8,74.69,74.71,28700.0,55.3761,55.3761,55.2947,55.3095,28700.0
2007-05-07 09:50:00,74.7,74.77,74.58,74.69,25900.0,55.3021,55.3539,55.2133,55.2947,25900.0
2007-05-07 09:55:00,74.69,74.7,74.48,74.55,14900.0,55.2947,55.3021,55.1392,55.1911,14900.0
2007-05-07 10:00:00,74.52,74.6,74.4,74.57,21800.0,55.1688,55.2281,55.08,55.2059,21800.0
2007-05-07 10:05:00,74.56,74.56,74.42,74.46,48600.0,55.1985,55.1985,55.0948,55.1244,48600.0
2007-05-07 10:10:00,74.45,74.47,74.41,74.41,13000.0,55.117,55.1318,55.0874,55.0874,13000.0
2007-05-07 10:15:00,74.43,74.53,74.43,74.52,22100.0,55.1022,55.1762,55.1022,55.1688,22100.0
2007-05-07 10:20:00,74.51,74.59,74.5,74.59,19700.0,55.1614,55.2207,55.154,55.2207,19700.0
2007-05-07 10:25:00,74.58,74.6,74.51,74.55,7700.0,55.2133,55.2281,55.1614,55.1911,7700.0
2007-05-07 10:30:00,74.55,74.55,74.47,74.47,17100.0,55.1911,55.1911,55.1318,55.1318,17100.0
2007-05-07 10:35:00,74.46,74.51,74.41,74.41,27600.0,55.1244,55.1614,55.0874,55.0874,27600.0
2007-05-07 10:40:00,74.42,74.42,74.33,74.4,31200.0,55.0948,55.0948,55.0282,55.08,31200.0
2007-05-07 10:45:00,74.4,74.45,74.34,74.45,16900.0,55.08,55.117,55.0356,55.117,16900.0
2007-05-07 10:50:00,74.46,74.52,74.42,74.5,15700.0,55.1244,55.1688,55.0948,55.154,15700.0
2007-05-07 10:55:00,74.51,74.58,74.48,74.52,11300.0,55.1614,55.2133,55.1392,55.1688,11300.0
2007-05-07 11:00:00,74.51,74.51,74.48,74.49,12700.0,55.1614,55.1614,55.1392,55.1466,12700.0
2007-05-07 11:05:00,74.51,74.51,74.43,74.45,9300.0,55.1614,55.1614,55.1022,55.117,9300.0
2007-05-07 11:10:00,74.46,74.47,74.37,74.38,36700.0,55.1244,55.1318,55.0578,55.0652,36700.0
2007-05-07 11:15:00,74.39,74.5,74.39,74.5,10400.0,55.0726,55.154,55.0726,55.154,10400.0
2007-05-07 11:20:00,74.5,74.65,74.49,74.65,19900.0,55.154,55.2651,55.1466,55.2651,19900.0
2007-05-07 11:25:00,74.65,74.7,74.64,74.68,15600.0,55.2651,55.3021,55.2577,55.2873,15600.0
2007-05-07 11:30:00,74.67,74.71,74.63,74.68,29500.0,55.2799,55.3095,55.2503,55.2873,29500.0
2007-05-07 11:35:00,74.68,74.69,74.65,74.67,8700.0,55.2873,55.2947,55.2651,55.2799,8700.0
2007-05-07 11:40:00,74.67,74.71,74.67,74.71,9700.0,55.2799,55.3095,55.2799,55.3095,9700.0
2007-05-07 11:45:00,74.72,74.81,74.7,74.75,16200.0,55.3169,55.3835,55.3021,55.3391,16200.0
2007-05-07 11:50:00,74.75,74.75,74.7,74.7,11400.0,55.3391,55.3391,55.3021,55.3021,11400.0
2007-05-07 11:55:00,74.71,74.72,74.68,74.7,10000.0,55.3095,55.3169,55.2873,55.3021,10000.0
2007-05-07 12:00:00,74.7,74.84,74.7,74.84,31400.0,55.3021,55.4057,55.3021,55.4057,31400.0
2007-05-07 12:05:00,74.84,74.9,74.84,74.89,11100.0,55.4057,55.4502,55.4057,55.4428,11100.0
2007-05-07 12:10:00,74.9,74.98,74.87,74.98,35200.0,55.4502,55.5094,55.428,55.5094,35200.0
2007-05-07 12:15:00,74.99,75.03,74.93,74.94,41500.0,55.5168,55.5464,55.4724,55.4798,41500.0
2007-05-07 12:20:00,74.93,74.97,74.9,74.96,15100.0,55.4724,55.502,55.4502,55.4946,15100.0
2007-05-07 12:25:00,74.96,75.01,74.95,75.01,7700.0,55.4946,55.5316,55.4872,55.5316,7700.0
2007-05-07 12:30:00,75.01,75.03,75.01,75.02,12200.0,55.5316,55.5464,55.5316,55.539,12200.0
2007-05-07 12:35:00,75.03,75.05,75.02,75.05,9700.0,55.5464,55.5612,55.539,55.5612,9700.0
2007-05-07 12:40:00,75.05,75.07,75.03,75.07,16400.0,55.5612,55.576,55.5464,55.576,16400.0
2007-05-07 12:45:00,75.06,75.08,75.03,75.06,20000.0,55.5686,55.5834,55.5464,55.5686,20000.0
2007-05-07 12:50:00,75.06,75.07,75.05,75.07,12100.0,55.5686,55.576,55.5612,55.576,12100.0
2007-05-07 12:55:00,75.07,75.07,75.04,75.05,8200.0,55.576,55.576,55.5538,55.5612,8200.0
2007-05-07 13:00:00,75.05,75.05,75.02,75.03,5700.0,55.5612,55.5612,55.539,55.5464,5700.0
2007-05-07 13:05:00,75.03,75.06,75.01,75.05,20900.0,55.5464,55.5686,55.5316,55.5612,20900.0
2007-05-07 13:10:00,75.05,75.09,75.02,75.08,14200.0,55.5612,55.5908,55.539,55.5834,14200.0
2007-05-07 13:15:00,75.08,75.09,75.03,75.05,6700.0,55.5834,55.5908,55.5464,55.5612,6700.0
2007-05-07 13:20:00,75.03,75.05,75.0,75.0,11100.0,55.5464,55.5612,55.5242,55.5242,11100.0
2007-05-07 13:25:00,75.01,75.01,75.0,75.01,13200.0,55.5316,55.5316,55.5242,55.5316,13200.0
2007-05-07 13:30:00,75.01,75.08,75.01,75.07,12800.0,55.5316,55.5834,55.5316,55.576,12800.0
2007-05-07 13:35:00,75.07,75.08,75.06,75.06,4100.0,55.576,55.5834,55.5686,55.5686,4100.0
2007-05-07 13:40:00,75.07,75.11,75.07,75.11,7500.0,55.576,55.6056,55.576,55.6056,7500.0
2007-05-07 13:45:00,75.1,75.11,75.08,75.09,8300.0,55.5982,55.6056,55.5834,55.5908,8300.0
2007-05-07 13:50:00,75.11,75.17,75.1,75.17,8500.0,55.6056,55.6501,55.5982,55.6501,8500.0
2007-05-07 13:55:00,75.15,75.15,75.12,75.12,3400.0,55.6352,55.6352,55.613,55.613,3400.0
2007-05-07 14:00:00,75.13,75.13,75.05,75.07,9800.0,55.6204,55.6204,55.5612,55.576,9800.0
2007-05-07 14:05:00,75.06,75.1,75.05,75.07,12900.0,55.5686,55.5982,55.5612,55.576,12900.0
2007-05-07 14:10:00,75.09,75.14,75.07,75.14,16500.0,55.5908,55.6278,55.576,55.6278,16500.0
2007-05-07 14:15:00,75.15,75.16,75.12,75.14,40500.0,55.6352,55.6427,55.613,55.6278,40500.0
2007-05-07 14:20:00,75.14,75.25,75.14,75.22,32400.0,55.6278,55.7093,55.6278,55.6871,32400.0
2007-05-07 14:25:00,75.23,75.24,75.21,75.24,53100.0,55.6945,55.7019,55.6797,55.7019,53100.0
2007-05-07 14:30:00,75.24,75.33,75.24,75.26,71800.0,55.7019,55.7685,55.7019,55.7167,71800.0
2007-05-07 14:35:00,75.26,75.27,75.23,75.24,12500.0,55.7167,55.7241,55.6945,55.7019,12500.0
2007-05-07 14:40:00,75.24,75.24,75.17,75.19,19300.0,55.7019,55.7019,55.6501,55.6649,19300.0
2007-05-07 14:45:00,75.18,75.19,75.17,75.18,10900.0,55.6575,55.6649,55.6501,55.6575,10900.0
2007-05-07 14:50:00,75.17,75.19,75.15,75.15,14600.0,55.6501,55.6649,55.6352,55.6352,14600.0
2007-05-07 14:55:00,75.16,75.21,75.16,75.19,20700.0,55.6427,55.6797,55.6427,55.6649,20700.0
2007-05-07 15:00:00,75.19,75.19,75.15,75.17,19600.0,55.6649,55.6649,55.6352,55.6501,19600.0
2007-05-07 15:05:00,75.17,75.19,75.16,75.16,12700.0,55.6501,55.6649,55.6427,55.6427,12700.0
2007-05-07 15:10:00,75.16,75.2,75.16,75.19,30400.0,55.6427,55.6723,55.6427,55.6649,30400.0
2007-05-07 15:15:00,75.19,75.19,75.16,75.17,20700.0,55.6649,55.6649,55.6427,55.6501,20700.0
2007-05-07 15:20:00,75.16,75.17,75.15,75.17,36400.0,55.6427,55.6501,55.6352,55.6501,36400.0
2007-05-07 15:25:00,75.16,75.19,75.16,75.18,30700.0,55.6427,55.6649,55.6427,55.6575,30700.0
2007-05-07 15:30:00,75.18,75.18,75.15,75.16,32200.0,55.6575,55.6575,55.6352,55.6427,32200.0
2007-05-07 15:35:00,75.16,75.17,75.11,75.17,53400.0,55.6427,55.6501,55.6056,55.6501,53400.0
2007-05-07 15:40:00,75.17,75.2,75.14,75.18,36300.0,55.6501,55.6723,55.6278,55.6575,36300.0
2007-05-07 15:45:00,75.18,75.2,75.17,75.2,20800.0,55.6575,55.6723,55.6501,55.6723,20800.0
2007-05-07 15:50:00,75.19,75.24,75.15,75.24,35900.0,55.6649,55.7019,55.6352,55.7019,35900.0
2007-05-07 15:55:00,75.24,75.28,75.23,75.27,55900.0,55.7019,55.7315,55.6945,55.7241,55900.0
2007-05-08 09:30:00,74.8,74.9,74.53,74.79,41900.0,55.3957,55.4698,55.1958,55.3883,41900.0
2007-05-08 09:35:00,74.8,74.93,74.68,74.85,17600.0,55.3957,55.492,55.3069,55.4328,17600.0
2007-05-08 09:40:00,74.86,74.92,74.77,74.78,18800.0,55.4402,55.4846,55.3735,55.3809,18800.0
2007-05-08 09:45:00,74.78,74.83,74.7,74.8,27800.0,55.3809,55.4179,55.3217,55.3957,27800.0
2007-05-08 09:50:00,74.78,74.84,74.71,74.74,44100.0,55.3809,55.4253,55.3291,55.3513,44100.0
2007-05-08 09:55:00,74.72,74.75,74.66,74.75,18400.0,55.3365,55.3587,55.292,55.3587,18400.0
2007-05-08 10:00:00,74.73,74.73,74.57,74.61,31400.0,55.3439,55.3439,55.2254,55.255,31400.0
2007-05-08 10:05:00,74.62,74.62,74.51,74.53,24700.0,55.2624,55.2624,55.181,55.1958,24700.0
2007-05-08 10:10:00,74.53,74.64,74.48,74.58,56700.0,55.1958,55.2772,55.1587,55.2328,56700.0
2007-05-08 10:15:00,74.58,74.6,74.44,74.52,36200.0,55.2328,55.2476,55.1291,55.1884,36200.0
2007-05-08 10:20:00,74.51,74.52,74.27,74.29,30500.0,55.181,55.1884,55.0032,55.018,30500.0
2007-05-08 10:25:00,74.3,74.52,74.3,74.52,19000.0,55.0254,55.1884,55.0254,55.1884,19000.0
2007-05-08 10:30:00,74.52,74.63,74.52,74.6,24600.0,55.1884,55.2698,55.1884,55.2476,24600.0
2007-05-08 10:35:00,74.59,74.67,74.59,74.66,14400.0,55.2402,55.2994,55.2402,55.292,14400.0
2007-05-08 10:40:00,74.67,74.7,74.59,74.66,38400.0,55.2994,55.3217,55.2402,55.292,38400.0
2007-05-08 10:45:00,74.66,74.82,74.66,74.7,30700.0,55.292,55.4105,55.292,55.3217,30700.0
2007-05-08 10:50:00,74.68,74.69,74.56,74.59,16600.0,55.3069,55.3143,55.218,55.2402,16600.0
2007-05-08 10:55:00,74.57,74.66,74.57,74.63,7500.0,55.2254,55.292,55.2254,55.2698,7500.0
2007-05-08 11:00:00,74.64,74.64,74.53,74.6,22700.0,55.2772,55.2772,55.1958,55.2476,22700.0
2007-05-08 11:05:00,74.6,74.66,74.58,74.65,29900.0,55.2476,55.292,55.2328,55.2846,29900.0
2007-05-08 11:10:00,74.65,74.65,74.58,74.63,11700.0,55.2846,55.2846,55.2328,55.2698,11700.0
2007-05-08 11:15:00,74.6,74.63,74.58,74.63,21200.0,55.2476,55.2698,55.2328,55.2698,21200.0
2007-05-08 11:20:00,74.61,74.64,74.61,74.62,16700.0,55.255,55.2772,55.255,55.2624,16700.0
2007-05-08 11:25:00,74.62,74.66,74.6,74.6,11400.0,55.2624,55.292,55.2476,55.2476,11400.0
2007-05-08 11:30:00,74.59,74.65,74.57,74.59,11400.0,55.2402,55.2846,55.2254,55.2402,11400.0
2007-05-08 11:35:00,74.59,74.65,74.54,74.64,25100.0,55.2402,55.2846,55.2032,55.2772,25100.0
2007-05-08 11:40:00,74.65,74.7,74.64,74.68,8400.0,55.2846,55.3217,55.2772,55.3069,8400.0
2007-05-08 11:45:00,74.68,74.73,74.62,74.71,15100.0,55.3069,55.3439,55.2624,55.3291,15100.0
2007-05-08 11:50:00,74.72,74.77,74.7,74.75,8800.0,55.3365,55.3735,55.3217,55.3587,8800.0
2007-05-08 11:55:00,74.73,74.78,74.71,74.77,9100.0,55.3439,55.3809,55.3291,55.3735,9100.0
2007-05-08 12:00:00,74.75,74.79,74.73,74.76,14300.0,55.3587,55.3883,55.3439,55.3661,14300.0
2007-05-08 12:05:00,74.75,74.79,74.74,74.79,9900.0,55.3587,55.3883,55.3513,55.3883,9900.0
2007-05-08 12:10:00,74.79,74.95,74.78,74.95,19300.0,55.3883,55.5068,55.3809,55.5068,19300.0
2007-05-08 12:15:00,74.94,74.97,74.88,74.89,14700.0,55.4994,55.5216,55.455,55.4624,14700.0
2007-05-08 12:20:00,74.89,74.89,74.81,74.84,11300.0,55.4624,55.4624,55.4031,55.4253,11300.0
2007-05-08 12:25:00,74.83,74.85,74.76,74.76,20400.0,55.4179,55.4328,55.3661,55.3661,20400.0
2007-05-08 12:30:00,74.77,74.89,74.74,74.86,27700.0,55.3735,55.4624,55.3513,55.4402,27700.0
2007-05-08 12:35:00,74.81,74.87,74.75,74.86,14700.0,55.4031,55.4476,55.3587,55.4402,14700.0
2007-05-08 12:40:00,74.86,74.95,74.81,74.95,31900.0,55.4402,55.5068,55.4031,55.5068,31900.0
2007-05-08 12:45:00,74.95,75.1,74.95,75.07,24500.0,55.5068,55.6179,55.5068,55.5957,24500.0
2007-05-08 12:50:00,75.1,75.15,75.0,75.09,23000.0,55.6179,55.6549,55.5438,55.6105,23000.0
2007-05-08 12:55:00,75.09,75.1,75.0,75.04,14300.0,55.6105,55.6179,55.5438,55.5735,14300.0
2007-05-08 13:00:00,75.04,75.15,75.01,75.11,36900.0,55.5735,55.6549,55.5512,55.6253,36900.0
2007-05-08 13:05:00,75.1,75.13,75.03,75.12,28600.0,55.6179,55.6401,55.5661,55.6327,28600.0
2007-05-08 13:10:00,75.13,75.24,75.11,75.16,49400.0,55.6401,55.7216,55.6253,55.6623,49400.0
2007-05-08 13:15:00,75.15,75.2,75.1,75.16,16200.0,55.6549,55.692,55.6179,55.6623,16200.0
2007-05-08 13:20:00,75.14,75.14,74.96,74.99,23100.0,55.6475,55.6475,55.5142,55.5364,23100.0
2007-05-08 13:25:00,74.99,75.02,74.98,75.01,13300.0,55.5364,55.5587,55.529,55.5512,13300.0
2007-05-08 13:30:00,75.01,75.01,74.92,74.99,16500.0,55.5512,55.5512,55.4846,55.5364,16500.0
2007-05-08 13:35:00,75.0,75.0,74.89,74.91,12100.0,55.5438,55.5438,55.4624,55.4772,12100.0
2007-05-08 13:40:00,74.91,74.97,74.89,74.97,6400.0,55.4772,55.5216,55.4624,55.5216,6400.0
2007-05-08 13:45:00,74.95,75.02,74.92,75.02,18500.0,55.5068,55.5587,55.4846,55.5587,18500.0
2007-05-08 13:50:00,75.01,75.03,74.98,75.01,7400.0,55.5512,55.5661,55.529,55.5512,7400.0
2007-05-08 13:55:00,75.0,75.0,74.97,74.99,4000.0,55.5438,55.5438,55.5216,55.5364,4000.0
2007-05-08 14:00:00,74.96,75.01,74.93,75.0,14200.0,55.5142,55.5512,55.492,55.5438,14200.0
2007-05-08 14:05:00,75.01,75.12,75.0,75.11,11200.0,55.5512,55.6327,55.5438,55.6253,11200.0
2007-05-08 14:10:00,75.11,75.21,75.11,75.18,8300.0,55.6253,55.6994,55.6253,55.6771,8300.0
2007-05-08 14:15:00,75.18,75.23,75.16,75.2,9400.0,55.6771,55.7142,55.6623,55.692,9400.0
2007-05-08 14:20:00,75.22,75.28,75.13,75.15,11600.0,55.7068,55.7512,55.6401,55.6549,11600.0
2007-05-08 14:25:00,75.13,75.22,75.13,75.21,11400.0,55.6401,55.7068,55.6401,55.6994,11400.0
2007-05-08 14:30:00,75.22,75.24,75.18,75.18,11800.0,55.7068,55.7216,55.6771,55.6771,11800.0
2007-05-08 14:35:00,75.17,75.22,75.17,75.2,9900.0,55.6697,55.7068,55.6697,55.692,9900.0
2007-05-08 14:40:00,75.19,75.23,75.17,75.17,16300.0,55.6846,55.7142,55.6697,55.6697,16300.0
2007-05-08 14:45:00,75.16,75.3,75.08,75.28,80800.0,55.6623,55.766,55.6031,55.7512,80800.0
2007-05-08 14:50:00,75.27,75.3,75.21,75.26,71400.0,55.7438,55.766,55.6994,55.7364,71400.0
2007-05-08 14:55:00,75.26,75.28,75.21,75.25,36300.0,55.7364,55.7512,55.6994,55.729,36300.0
2007-05-08 15:00:00,75.23,75.34,75.21,75.34,36000.0,55.7142,55.7956,55.6994,55.7956,36000.0
2007-05-08 15:05:00,75.34,75.38,75.31,75.36,53000.0,55.7956,55.8253,55.7734,55.8105,53000.0
2007-05-08 15:10:00,75.36,75.42,75.34,75.42,27400.0,55.8105,55.8549,55.7956,55.8549,27400.0
2007-05-08 15:15:00,75.42,75.5,75.41,75.5,58900.0,55.8549,55.9141,55.8475,55.9141,58900.0
2007-05-08 15:20:00,75.49,75.55,75.43,75.46,93100.0,55.9067,55.9512,55.8623,55.8845,93100.0
2007-05-08 15:25:00,75.45,75.54,75.42,75.5,30600.0,55.8771,55.9438,55.8549,55.9141,30600.0
2007-05-08 15:30:00,75.5,75.54,75.43,75.43,53300.0,55.9141,55.9438,55.8623,55.8623,53300.0
2007-05-08 15:35:00,75.43,75.53,75.41,75.51,73100.0,55.8623,55.9364,55.8475,55.9215,73100.0
2007-05-08 15:40:00,75.51,75.53,75.39,75.45,113600.0,55.9215,55.9364,55.8327,55.8771,113600.0
2007-05-08 15:45:00,75.45,75.51,75.38,75.45,75200.0,55.8771,55.9215,55.8253,55.8771,75200.0
2007-05-08 15:50:00,75.45,75.46,75.4,75.4,32200.0,55.8771,55.8845,55.8401,55.8401,32200.0
2007-05-08 15:55:00,75.4,75.43,75.37,75.43,37000.0,55.8401,55.8623,55.8179,55.8623,37000.0
2007-05-09 09:30:00,75.2,75.27,75.03,75.27,25100.0,55.692,55.7438,55.5661,55.7438,25100.0
2007-05-09 09:35:00,75.19,75.22,75.07,75.07,28200.0,55.6846,55.7068,55.5957,55.5957,28200.0
2007-05-09 09:40:00,75.05,75.17,74.96,75.15,27300.0,55.5809,55.6697,55.5142,55.6549,27300.0
2007-05-09 09:45:00,75.14,75.18,75.08,75.08,10300.0,55.6475,55.6771,55.6031,55.6031,10300.0
2007-05-09 09:50:00,75.1,75.24,75.1,75.1,16500.0,55.6179,55.7216,55.6179,55.6179,16500.0
2007-05-09 09:55:00,75.07,75.19,75.04,75.15,24000.0,55.5957,55.6846,55.5735,55.6549,24000.0
2007-05-09 10:00:00,75.15,75.28,75.13,75.27,23600.0,55.6549,55.7512,55.6401,55.7438,23600.0
2007-05-09 10:05:00,75.27,75.73,75.23,75.66,82900.0,55.7438,56.0845,55.7142,56.0326,82900.0
2007-05-09 10:10:00,75.63,75.67,75.33,75.39,86300.0,56.0104,56.04,55.7882,55.8327,86300.0
2007-05-09 10:15:00,75.35,75.5,75.35,75.48,14100.0,55.803,55.9141,55.803,55.8993,14100.0
2007-05-09 10:20:00,75.48,75.58,75.45,75.55,18700.0,55.8993,55.9734,55.8771,55.9512,18700.0
2007-05-09 10:25:00,75.55,75.62,75.51,75.52,10400.0,55.9512,56.003,55.9215,55.9289,10400.0
2007-05-09 10:30:00,75.55,75.6,75.52,75.53,17300.0,55.9512,55.9882,55.9289,55.9364,17300.0
2007-05-09 10:35:00,75.56,75.58,75.5,75.5,22700.0,55.9586,55.9734,55.9141,55.9141,22700.0
2007-05-09 10:40:00,75.51,75.53,75.43,75.5,21300.0,55.9215,55.9364,55.8623,55.9141,21300.0
2007-05-09 10:45:00,75.48,75.57,75.48,75.56,34400.0,55.8993,55.966,55.8993,55.9586,34400.0
2007-05-09 10:50:00,75.59,75.59,75.53,75.58,15300.0,55.9808,55.9808,55.9364,55.9734,15300.0
2007-05-09 10:55:00,75.56,75.6,75.53,75.53,7700.0,55.9586,55.9882,55.9364,55.9364,7700.0
2007-05-09 11:00:00,75.55,75.6,75.49,75.6,21500.0,55.9512,55.9882,55.9067,55.9882,21500.0
2007-05-09 11:05:00,75.59,75.59,75.54,75.58,10300.0,55.9808,55.9808,55.9438,55.9734,10300.0
2007-05-09 11:10:00,75.58,75.68,75.57,75.65,18900.0,55.9734,56.0474,55.966,56.0252,18900.0
2007-05-09 11:15:00,75.66,75.67,75.64,75.64,12900.0,56.0326,56.04,56.0178,56.0178,12900.0
2007-05-09 11:20:00,75.64,75.65,75.64,75.64,4700.0,56.0178,56.0252,56.0178,56.0178,4700.0
2007-05-09 11:25:00,75.65,75.66,75.64,75.66,18800.0,56.0252,56.0326,56.0178,56.0326,18800.0
2007-05-09 11:30:00,75.66,75.66,75.65,75.66,3400.0,56.0326,56.0326,56.0252,56.0326,3400.0
2007-05-09 11:35:00,75.67,75.67,75.61,75.63,9200.0,56.04,56.04,55.9956,56.0104,9200.0
2007-05-09 11:40:00,75.64,75.64,75.62,75.63,5800.0,56.0178,56.0178,56.003,56.0104,5800.0
2007-05-09 11:45:00,75.62,75.67,75.62,75.63,11400.0,56.003,56.04,56.003,56.0104,11400.0
2007-05-09 11:50:00,75.63,75.66,75.56,75.59,28700.0,56.0104,56.0326,55.9586,55.9808,28700.0
2007-05-09 11:55:00,75.57,75.58,75.47,75.51,15300.0,55.966,55.9734,55.8919,55.9215,15300.0
2007-05-09 12:00:00,75.51,75.62,75.51,75.62,27900.0,55.9215,56.003,55.9215,56.003,27900.0
2007-05-09 12:05:00,75.63,75.69,75.63,75.68,12100.0,56.0104,56.0548,56.0104,56.0474,12100.0
2007-05-09 12:10:00,75.67,75.7,75.61,75.62,29600.0,56.04,56.0623,55.9956,56.003,29600.0
2007-05-09 12:15:00,75.63,75.66,75.59,75.61,26600.0,56.0104,56.0326,55.9808,55.9956,26600.0
2007-05-09 12:20:00,75.6,75.61,75.57,75.6,15800.0,55.9882,55.9956,55.966,55.9882,15800.0
2007-05-09 12:25:00,75.58,75.69,75.56,75.69,16800.0,55.9734,56.0548,55.9586,56.0548,16800.0
2007-05-09 12:30:00,75.69,75.7,75.67,75.69,4300.0,56.0548,56.0623,56.04,56.0548,4300.0
2007-05-09 12:35:00,75.69,75.77,75.68,75.77,18500.0,56.0548,56.1141,56.0474,56.1141,18500.0
2007-05-09 12:40:00,75.79,75.82,75.79,75.79,7000.0,56.1289,56.1511,56.1289,56.1289,7000.0
2007-05-09 12:45:00,75.8,75.8,75.75,75.78,8900.0,56.1363,56.1363,56.0993,56.1215,8900.0
2007-05-09 12:50:00,75.78,75.78,75.7,75.7,9800.0,56.1215,56.1215,56.0623,56.0623,9800.0
2007-05-09 12:55:00,75.7,75.71,75.68,75.68,6200.0,56.0623,56.0697,56.0474,56.0474,6200.0
2007-05-09 13:00:00,75.68,75.68,75.58,75.64,25900.0,56.0474,56.0474,55.9734,56.0178,25900.0
2007-05-09 13:05:00,75.62,75.66,75.58,75.59,12900.0,56.003,56.0326,55.9734,55.9808,12900.0
2007-05-09 13:10:00,75.58,75.59,75.56,75.56,8900.0,55.9734,55.9808,55.9586,55.9586,8900.0
2007-05-09 13:15:00,75.55,75.59,75.54,75.58,14100.0,55.9512,55.9808,55.9438,55.9734,14100.0
2007-05-09 13:20:00,75.59,75.66,75.59,75.66,18400.0,55.9808,56.0326,55.9808,56.0326,18400.0
2007-05-09 13:25:00,75.66,75.7,75.63,75.67,15500.0,56.0326,56.0623,56.0104,56.04,15500.0
2007-05-09 13:30:00,75.67,75.73,75.67,75.73,11500.0,56.04,56.0845,56.04,56.0845,11500.0
2007-05-09 13:35:00,75.73,75.73,75.59,75.67,27000.0,56.0845,56.0845,55.9808,56.04,27000.0
2007-05-09 13:40:00,75.69,75.72,75.61,75.66,24400.0,56.0548,56.0771,55.9956,56.0326,24400.0
2007-05-09 13:45:00,75.68,75.68,75.55,75.55,11600.0,56.0474,56.0474,55.9512,55.9512,11600.0
2007-05-09 13:50:00,75.55,75.59,75.53,75.53,4400.0,55.9512,55.9808,55.9364,55.9364,4400.0
2007-05-09 13:55:00,75.54,75.55,75.46,75.55,13000.0,55.9438,55.9512,55.8845,55.9512,13000.0
2007-05-09 14:00:00,75.55,75.62,75.54,75.62,14900.0,55.9512,56.003,55.9438,56.003,14900.0
2007-05-09 14:05:00,75.6,75.69,75.6,75.68,10400.0,55.9882,56.0548,55.9882,56.0474,10400.0
2007-05-09 14:10:00,75.65,75.66,75.58,75.61,6500.0,56.0252,56.0326,55.9734,55.9956,6500.0
2007-05-09 14:15:00,75.59,75.59,75.0,75.23,64700.0,55.9808,55.9808,55.5438,55.7142,64700.0
2007-05-09 14:20:00,75.23,75.37,74.96,75.0,93800.0,55.7142,55.8179,55.5142,55.5438,93800.0
2007-05-09 14:25:00,75.0,75.08,74.92,75.02,60700.0,55.5438,55.6031,55.4846,55.5587,60700.0
2007-05-09 14:30:00,75.01,75.07,74.88,75.0,59700.0,55.5512,55.5957,55.455,55.5438,59700.0
2007-05-09 14:35:00,75.0,75.01,74.92,74.96,60000.0,55.5438,55.5512,55.4846,55.5142,60000.0
2007-05-09 14:40:00,74.96,75.1,74.9,75.08,63300.0,55.5142,55.6179,55.4698,55.6031,63300.0
2007-05-09 14:45:00,75.07,75.3,75.02,75.27,57800.0,55.5957,55.766,55.5587,55.7438,57800.0
2007-05-09 14:50:00,75.28,75.45,75.21,75.38,28900.0,55.7512,55.8771,55.6994,55.8253,28900.0
2007-05-09 14:55:00,75.37,75.45,75.3,75.32,26600.0,55.8179,55.8771,55.766,55.7808,26600.0
2007-05-09 15:00:00,75.32,75.34,75.19,75.32,17900.0,55.7808,55.7956,55.6846,55.7808,17900.0
2007-05-09 15:05:00,75.35,75.38,75.21,75.25,25700.0,55.803,55.8253,55.6994,55.729,25700.0
2007-05-09 15:10:00,75.24,75.35,75.24,75.34,30200.0,55.7216,55.803,55.7216,55.7956,30200.0
2007-05-09 15:15:00,75.34,75.36,75.25,75.26,22100.0,55.7956,55.8105,55.729,55.7364,22100.0
2007-05-09 15:20:00,75.25,75.33,75.24,75.33,22100.0,55.729,55.7882,55.7216,55.7882,22100.0
2007-05-09 15:25:00,75.32,75.5,75.31,75.49,17500.0,55.7808,55.9141,55.7734,55.9067,17500.0
2007-05-09 15:30:00,75.48,75.49,75.39,75.44,25700.0,55.8993,55.9067,55.8327,55.8697,25700.0
2007-05-09 15:35:00,75.44,75.49,75.38,75.4,31400.0,55.8697,55.9067,55.8253,55.8401,31400.0
2007-05-09 15:40:00,75.4,75.42,75.29,75.4,27100.0,55.8401,55.8549,55.7586,55.8401,27100.0
2007-05-09 15:45:00,75.4,75.41,75.3,75.33,32000.0,55.8401,55.8475,55.766,55.7882,32000.0
2007-05-09 15:50:00,75.32,75.33,75.24,75.31,44000.0,55.7808,55.7882,55.7216,55.7734,44000.0
2007-05-09 15:55:00,75.32,75.36,75.31,75.36,35300.0,55.7808,55.8105,55.7734,55.8105,35300.0
2007-05-10 09:30:00,75.7,75.7,74.84,75.25,47700.0,56.0623,56.0623,55.4253,55.729,47700.0
2007-05-10 09:35:00,75.27,75.47,75.26,75.44,49700.0,55.7438,55.8919,55.7364,55.8697,49700.0
2007-05-10 09:40:00,75.44,75.44,75.27,75.39,83500.0,55.8697,55.8697,55.7438,55.8327,83500.0
2007-05-10 09:45:00,75.4,75.53,75.34,75.48,44800.0,55.8401,55.9364,55.7956,55.8993,44800.0
2007-05-10 09:50:00,75.48,75.66,75.42,75.64,41000.0,55.8993,56.0326,55.8549,56.0178,41000.0
2007-05-10 09:55:00,75.64,75.86,75.58,75.85,48600.0,56.0178,56.1807,55.9734,56.1733,48600.0
2007-05-10 10:00:00,75.86,75.95,75.71,75.93,50900.0,56.1807,56.2474,56.0697,56.2326,50900.0
2007-05-10 10:05:00,75.93,75.97,75.8,75.94,61300.0,56.2326,56.2622,56.1363,56.24,61300.0
2007-05-10 10:10:00,75.94,75.99,75.88,75.94,71400.0,56.24,56.277,56.1956,56.24,71400.0
2007-05-10 10:15:00,75.94,76.0,75.94,76.0,37700.0,56.24,56.2844,56.24,56.2844,37700.0
2007-05-10 10:20:00,76.0,76.89,76.0,76.84,235700.0,56.2844,56.9435,56.2844,56.9065,235700.0
2007-05-10 10:25:00,76.88,77.25,76.63,76.69,266800.0,56.9361,57.2102,56.751,56.7954,266800.0
2007-05-10 10:30:00,76.68,76.7,76.54,76.55,187200.0,56.788,56.8028,56.6843,56.6917,187200.0
2007-05-10 10:35:00,76.56,76.62,76.52,76.62,75300.0,56.6992,56.7436,56.6695,56.7436,75300.0
2007-05-10 10:40:00,76.6,76.75,76.57,76.71,100700.0,56.7288,56.8399,56.7066,56.8102,100700.0
2007-05-10 10:45:00,76.68,76.68,76.34,76.45,41200.0,56.788,56.788,56.5362,56.6177,41200.0
2007-05-10 10:50:00,76.45,76.87,76.39,76.81,158300.0,56.6177,56.9287,56.5733,56.8843,158300.0
2007-05-10 10:55:00,76.81,76.82,76.65,76.69,104100.0,56.8843,56.8917,56.7658,56.7954,104100.0
2007-05-10 11:00:00,76.69,76.79,76.68,76.73,44800.0,56.7954,56.8695,56.788,56.8251,44800.0
2007-05-10 11:05:00,76.72,76.76,76.64,76.76,38700.0,56.8176,56.8473,56.7584,56.8473,38700.0
2007-05-10 11:10:00,76.74,76.8,76.74,76.77,45900.0,56.8325,56.8769,56.8325,56.8547,45900.0
2007-05-10 11:15:00,76.78,76.79,76.71,76.74,71800.0,56.8621,56.8695,56.8102,56.8325,71800.0
2007-05-10 11:20:00,76.75,76.75,76.46,76.46,47100.0,56.8399,56.8399,56.6251,56.6251,47100.0
2007-05-10 11:25:00,76.46,76.49,76.3,76.3,71200.0,56.6251,56.6473,56.5066,56.5066,71200.0
2007-05-10 11:30:00,76.29,76.3,76.22,76.25,97400.0,56.4992,56.5066,56.4474,56.4696,97400.0
2007-05-10 11:35:00,76.25,76.45,76.22,76.43,87500.0,56.4696,56.6177,56.4474,56.6029,87500.0
2007-05-10 11:40:00,76.42,76.48,76.39,76.43,46100.0,56.5955,56.6399,56.5733,56.6029,46100.0
2007-05-10 11:45:00,76.41,76.43,76.37,76.38,43700.0,56.5881,56.6029,56.5584,56.5658,43700.0
2007-05-10 11:50:00,76.38,76.41,76.16,76.16,48500.0,56.5658,56.5881,56.4029,56.4029,48500.0
2007-05-10 11:55:00,76.19,76.25,76.04,76.04,80200.0,56.4251,56.4696,56.314,56.314,80200.0
2007-05-10 12:00:00,76.05,76.06,75.86,75.9,73000.0,56.3215,56.3289,56.1807,56.2104,73000.0
2007-05-10 12:05:00,75.89,75.97,75.87,75.97,26800.0,56.203,56.2622,56.1881,56.2622,26800.0
2007-05-10 12:10:00,75.96,76.07,75.93,76.07,35000.0,56.2548,56.3363,56.2326,56.3363,35000.0
2007-05-10 12:15:00,76.07,76.25,76.07,76.24,58900.0,56.3363,56.4696,56.3363,56.4622,58900.0
2007-05-10 12:20:00,76.24,76.39,76.0,76.39,66600.0,56.4622,56.5733,56.2844,56.5733,66600.0
2007-05-10 12:25:00,76.37,76.4,76.37,76.38,22700.0,56.5584,56.5807,56.5584,56.5658,22700.0
2007-05-10 12:30:00,76.38,76.42,76.38,76.42,12900.0,56.5658,56.5955,56.5658,56.5955,12900.0
2007-05-10 12:35:00,76.41,76.43,76.33,76.33,53500.0,56.5881,56.6029,56.5288,56.5288,53500.0
2007-05-10 12:40:00,76.33,76.35,76.29,76.35,34400.0,56.5288,56.5436,56.4992,56.5436,34400.0
2007-05-10 12:45:00,76.36,76.45,76.36,76.44,25400.0,56.551,56.6177,56.551,56.6103,25400.0
2007-05-10 12:50:00,76.43,76.67,76.42,76.62,102900.0,56.6029,56.7806,56.5955,56.7436,102900.0
2007-05-10 12:55:00,76.62,76.65,76.54,76.59,30500.0,56.7436,56.7658,56.6843,56.7214,30500.0
2007-05-10 13:00:00,76.57,76.65,76.55,76.6,53600.0,56.7066,56.7658,56.6917,56.7288,53600.0
2007-05-10 13:05:00,76.59,76.63,76.37,76.43,101200.0,56.7214,56.751,56.5584,56.6029,101200.0
2007-05-10 13:10:00,76.41,76.41,76.06,76.08,57900.0,56.5881,56.5881,56.3289,56.3437,57900.0
2007-05-10 13:15:00,76.07,76.19,76.05,76.18,23900.0,56.3363,56.4251,56.3215,56.4177,23900.0
2007-05-10 13:20:00,76.18,76.27,76.09,76.1,32300.0,56.4177,56.4844,56.3511,56.3585,32300.0
2007-05-10 13:25:00,76.09,76.19,76.03,76.18,12000.0,56.3511,56.4251,56.3066,56.4177,12000.0
2007-05-10 13:30:00,76.17,76.23,76.06,76.2,61900.0,56.4103,56.4548,56.3289,56.4325,61900.0
2007-05-10 13:35:00,76.22,76.23,76.17,76.23,29300.0,56.4474,56.4548,56.4103,56.4548,29300.0
2007-05-10 13:40:00,76.23,76.26,76.22,76.26,28600.0,56.4548,56.477,56.4474,56.477,28600.0
2007-05-10 13:45:00,76.24,76.39,76.24,76.38,26700.0,56.4622,56.5733,56.4622,56.5658,26700.0
2007-05-10 13:50:00,76.38,76.5,76.38,76.48,48400.0,56.5658,56.6547,56.5658,56.6399,48400.0
2007-05-10 13:55:00,76.47,76.52,76.46,76.48,18800.0,56.6325,56.6695,56.6251,56.6399,18800.0
2007-05-10 14:00:00,76.48,76.59,76.47,76.56,22200.0,56.6399,56.7214,56.6325,56.6992,22200.0
2007-05-10 14:05:00,76.55,76.59,76.55,76.58,61200.0,56.6917,56.7214,56.6917,56.714,61200.0
2007-05-10 14:10:00,76.58,76.66,76.58,76.65,67500.0,56.714,56.7732,56.714,56.7658,67500.0
2007-05-10 14:15:00,76.63,76.77,76.63,76.75,63600.0,56.751,56.8547,56.751,56.8399,63600.0
2007-05-10 14:20:00,76.76,76.8,76.73,76.73,81700.0,56.8473,56.8769,56.8251,56.8251,81700.0
2007-05-10 14:25:00,76.73,76.73,76.57,76.62,152800.0,56.8251,56.8251,56.7066,56.7436,152800.0
2007-05-10 14:30:00,76.61,76.63,76.53,76.55,54200.0,56.7362,56.751,56.6769,56.6917,54200.0
2007-05-10 14:35:00,76.56,76.57,76.35,76.44,55200.0,56.6992,56.7066,56.5436,56.6103,55200.0
2007-05-10 14:40:00,76.42,76.46,76.42,76.46,21600.0,56.5955,56.6251,56.5955,56.6251,21600.0
2007-05-10 14:45:00,76.46,76.5,76.41,76.48,37900.0,56.6251,56.6547,56.5881,56.6399,37900.0
2007-05-10 14:50:00,76.48,76.48,76.3,76.31,28700.0,56.6399,56.6399,56.5066,56.514,28700.0
2007-05-10 14:55:00,76.32,76.38,76.3,76.31,51300.0,56.5214,56.5658,56.5066,56.514,51300.0
2007-05-10 15:00:00,76.31,76.36,76.22,76.34,52300.0,56.514,56.551,56.4474,56.5362,52300.0
2007-05-10 15:05:00,76.35,76.58,76.35,76.55,110200.0,56.5436,56.714,56.5436,56.6917,110200.0
2007-05-10 15:10:00,76.55,76.8,76.55,76.8,49200.0,56.6917,56.8769,56.6917,56.8769,49200.0
2007-05-10 15:15:00,76.75,76.75,76.52,76.53,29000.0,56.8399,56.8399,56.6695,56.6769,29000.0
2007-05-10 15:20:00,76.52,76.61,76.51,76.55,27300.0,56.6695,56.7362,56.6621,56.6917,27300.0
2007-05-10 15:25:00,76.57,76.65,76.5,76.52,32800.0,56.7066,56.7658,56.6547,56.6695,32800.0
2007-05-10 15:30:00,76.53,76.55,76.39,76.4,83300.0,56.6769,56.6917,56.5733,56.5807,83300.0
2007-05-10 15:35:00,76.41,76.42,76.34,76.34,64800.0,56.5881,56.5955,56.5362,56.5362,64800.0
2007-05-10 15:40:00,76.35,76.39,76.25,76.26,96800.0,56.5436,56.5733,56.4696,56.477,96800.0
2007-05-10 15:45:00,76.25,76.43,76.22,76.39,71400.0,56.4696,56.6029,56.4474,56.5733,71400.0
2007-05-10 15:50:00,76.39,76.39,76.1,76.13,61400.0,56.5733,56.5733,56.3585,56.3807,61400.0
2007-05-10 15:55:00,76.14,76.17,76.03,76.15,100900.0,56.3881,56.4103,56.3066,56.3955,100900.0
2007-05-11 09:35:00,76.75,76.79,76.45,76.62,95600.0,56.8399,56.8695,56.6177,56.7436,95600.0
2007-05-11 09:40:00,76.64,76.69,76.48,76.6,37100.0,56.7584,56.7954,56.6399,56.7288,37100.0
2007-05-11 09:45:00,76.61,76.78,76.56,76.78,35200.0,56.7362,56.8621,56.6992,56.8621,35200.0
2007-05-11 09:50:00,76.8,76.9,76.68,76.73,31700.0,56.8769,56.951,56.788,56.8251,31700.0
2007-05-11 09:55:00,76.7,76.8,76.66,76.66,26100.0,56.8028,56.8769,56.7732,56.7732,26100.0
2007-05-11 10:00:00,76.62,76.83,76.6,76.83,41000.0,56.7436,56.8991,56.7288,56.8991,41000.0
2007-05-11 10:05:00,76.85,76.93,76.8,76.89,59500.0,56.9139,56.9732,56.8769,56.9435,59500.0
2007-05-11 10:10:00,76.9,77.05,76.83,77.05,48900.0,56.951,57.062,56.8991,57.062,48900.0
2007-05-11 10:15:00,77.05,77.17,76.97,77.0,102300.0,57.062,57.1509,57.0028,57.025,102300.0
2007-05-11 10:20:00,76.98,77.09,76.92,77.09,86400.0,57.0102,57.0917,56.9658,57.0917,86400.0
2007-05-11 10:25:00,77.09,77.1,76.97,76.98,10100.0,57.0917,57.0991,57.0028,57.0102,10100.0
2007-05-11 10:30:00,76.98,77.15,76.97,77.06,44200.0,57.0102,57.1361,57.0028,57.0694,44200.0
2007-05-11 10:35:00,77.02,77.12,76.98,77.08,22700.0,57.0398,57.1139,57.0102,57.0843,22700.0
2007-05-11 10:40:00,77.09,77.1,77.07,77.08,18100.0,57.0917,57.0991,57.0769,57.0843,18100.0
2007-05-11 10:45:00,77.09,77.14,77.08,77.12,17900.0,57.0917,57.1287,57.0843,57.1139,17900.0
2007-05-11 10:50:00,77.12,77.26,77.12,77.24,70100.0,57.1139,57.2176,57.1139,57.2028,70100.0
2007-05-11 10:55:00,77.24,77.28,77.17,77.25,63200.0,57.2028,57.2324,57.1509,57.2102,63200.0
2007-05-11 11:00:00,77.26,77.27,77.18,77.21,68800.0,57.2176,57.225,57.1583,57.1805,68800.0
2007-05-11 11:05:00,77.19,77.25,77.1,77.18,79900.0,57.1657,57.2102,57.0991,57.1583,79900.0
2007-05-11 11:10:00,77.17,77.22,77.09,77.1,57000.0,57.1509,57.1879,57.0917,57.0991,57000.0
2007-05-11 11:15:00,77.12,77.13,76.95,77.0,79900.0,57.1139,57.1213,56.988,57.025,79900.0
2007-05-11 11:20:00,76.99,77.05,76.9,76.92,45400.0,57.0176,57.062,56.951,56.9658,45400.0
2007-05-11 11:25:00,76.92,77.02,76.9,77.02,38600.0,56.9658,57.0398,56.951,57.0398,38600.0
2007-05-11 11:30:00,77.0,77.05,76.97,77.05,57500.0,57.025,57.062,57.0028,57.062,57500.0
2007-05-11 11:35:00,77.05,77.15,77.05,77.1,63600.0,57.062,57.1361,57.062,57.0991,63600.0
2007-05-11 11:40:00,77.11,77.11,76.96,76.96,27100.0,57.1065,57.1065,56.9954,56.9954,27100.0
2007-05-11 11:45:00,76.96,77.06,76.93,77.0,57100.0,56.9954,57.0694,56.9732,57.025,57100.0
2007-05-11 11:50:00,77.0,77.0,76.86,76.93,25500.0,57.025,57.025,56.9213,56.9732,25500.0
2007-05-11 11:55:00,76.93,77.02,76.92,77.02,16900.0,56.9732,57.0398,56.9658,57.0398,16900.0
2007-05-11 12:00:00,77.02,77.03,77.0,77.01,11700.0,57.0398,57.0472,57.025,57.0324,11700.0
2007-05-11 12:05:00,77.01,77.01,76.87,76.88,17600.0,57.0324,57.0324,56.9287,56.9361,17600.0
2007-05-11 12:10:00,76.88,76.94,76.85,76.9,25700.0,56.9361,56.9806,56.9139,56.951,25700.0
2007-05-11 12:15:00,76.89,76.98,76.89,76.91,22700.0,56.9435,57.0102,56.9435,56.9584,22700.0
2007-05-11 12:20:00,76.91,76.99,76.9,76.99,31700.0,56.9584,57.0176,56.951,57.0176,31700.0
2007-05-11 12:25:00,76.99,77.0,76.94,76.95,24800.0,57.0176,57.025,56.9806,56.988,24800.0
2007-05-11 12:30:00,76.95,77.02,76.93,76.99,33900.0,56.988,57.0398,56.9732,57.0176,33900.0
2007-05-11 12:35:00,76.98,76.99,76.97,76.99,7600.0,57.0102,57.0176,57.0028,57.0176,7600.0
2007-05-11 12:40:00,76.98,76.98,76.93,76.93,4400.0,57.0102,57.0102,56.9732,56.9732,4400.0
2007-05-11 12:45:00,76.92,77.0,76.88,76.88,38300.0,56.9658,57.025,56.9361,56.9361,38300.0
2007-05-11 12:50:00,76.88,76.94,76.88,76.93,18500.0,56.9361,56.9806,56.9361,56.9732,18500.0
2007-05-11 12:55:00,76.93,76.98,76.91,76.93,32300.0,56.9732,57.0102,56.9584,56.9732,32300.0
2007-05-11 13:00:00,76.93,77.0,76.91,77.0,60000.0,56.9732,57.025,56.9584,57.025,60000.0
2007-05-11 13:05:00,76.98,76.99,76.9,76.9,14300.0,57.0102,57.0176,56.951,56.951,14300.0
2007-05-11 13:10:00,76.91,76.97,76.9,76.91,16200.0,56.9584,57.0028,56.951,56.9584,16200.0
2007-05-11 13:15:00,76.91,76.93,76.86,76.92,28400.0,56.9584,56.9732,56.9213,56.9658,28400.0
2007-05-11 13:20:00,76.91,77.0,76.88,76.95,44200.0,56.9584,57.025,56.9361,56.988,44200.0
2007-05-11 13:25:00,76.96,77.02,76.96,76.99,37200.0,56.9954,57.0398,56.9954,57.0176,37200.0
2007-05-11 13:30:00,76.99,77.01,76.97,77.01,16200.0,57.0176,57.0324,57.0028,57.0324,16200.0
2007-05-11 13:35:00,77.01,77.05,77.0,77.02,6200.0,57.0324,57.062,57.025,57.0398,6200.0
2007-05-11 13:40:00,77.03,77.04,76.99,77.0,22600.0,57.0472,57.0546,57.0176,57.025,22600.0
2007-05-11 13:45:00,77.0,77.01,76.98,77.0,7900.0,57.025,57.0324,57.0102,57.025,7900.0
2007-05-11 13:50:00,77.0,77.02,76.99,77.01,23500.0,57.025,57.0398,57.0176,57.0324,23500.0
2007-05-11 13:55:00,77.01,77.01,76.98,77.0,13700.0,57.0324,57.0324,57.0102,57.025,13700.0
2007-05-11 14:00:00,77.0,77.01,76.88,76.89,31300.0,57.025,57.0324,56.9361,56.9435,31300.0
2007-05-11 14:05:00,76.88,76.88,76.65,76.72,72900.0,56.9361,56.9361,56.7658,56.8176,72900.0
2007-05-11 14:10:00,76.72,76.77,76.71,76.71,10100.0,56.8176,56.8547,56.8102,56.8102,10100.0
2007-05-11 14:15:00,76.71,76.76,76.63,76.65,22100.0,56.8102,56.8473,56.751,56.7658,22100.0
2007-05-11 14:20:00,76.64,76.8,76.64,76.8,47700.0,56.7584,56.8769,56.7584,56.8769,47700.0
2007-05-11 14:25:00,76.78,76.9,76.76,76.85,34000.0,56.8621,56.951,56.8473,56.9139,34000.0
2007-05-11 14:30:00,76.85,76.87,76.8,76.85,12800.0,56.9139,56.9287,56.8769,56.9139,12800.0
2007-05-11 14:35:00,76.84,76.87,76.8,76.82,9600.0,56.9065,56.9287,56.8769,56.8917,9600.0
2007-05-11 14:40:00,76.81,76.92,76.77,76.91,11500.0,56.8843,56.9658,56.8547,56.9584,11500.0
2007-05-11 14:45:00,76.91,76.95,76.89,76.9,17500.0,56.9584,56.988,56.9435,56.951,17500.0
2007-05-11 14:50:00,76.9,76.95,76.87,76.93,20300.0,56.951,56.988,56.9287,56.9732,20300.0
2007-05-11 14:55:00,76.94,76.96,76.91,76.96,21000.0,56.9806,56.9954,56.9584,56.9954,21000.0
2007-05-11 15:00:00,76.96,77.01,76.93,77.0,23600.0,56.9954,57.0324,56.9732,57.025,23600.0
2007-05-11 15:05:00,76.99,77.03,76.95,77.01,31300.0,57.0176,57.0472,56.988,57.0324,31300.0
2007-05-11 15:10:00,77.0,77.11,76.99,77.11,24700.0,57.025,57.1065,57.0176,57.1065,24700.0
2007-05-11 15:15:00,77.11,77.12,77.07,77.11,28500.0,57.1065,57.1139,57.0769,57.1065,28500.0
2007-05-11 15:20:00,77.1,77.1,77.04,77.1,38300.0,57.0991,57.0991,57.0546,57.0991,38300.0
2007-05-11 15:25:00,77.09,77.22,77.06,77.16,48400.0,57.0917,57.1879,57.0694,57.1435,48400.0
2007-05-11 15:30:00,77.15,77.25,77.15,77.25,48300.0,57.1361,57.2102,57.1361,57.2102,48300.0
2007-05-11 15:35:00,77.25,77.3,77.24,77.26,24800.0,57.2102,57.2472,57.2028,57.2176,24800.0
2007-05-11 15:40:00,77.26,77.3,77.24,77.27,33700.0,57.2176,57.2472,57.2028,57.225,33700.0
2007-05-11 15:45:00,77.29,77.29,77.18,77.19,43900.0,57.2398,57.2398,57.1583,57.1657,43900.0
2007-05-11 15:50:00,77.18,77.19,77.07,77.09,105000.0,57.1583,57.1657,57.0769,57.0917,105000.0
2007-05-11 15:55:00,77.09,77.22,77.08,77.22,141700.0,57.0917,57.1879,57.0843,57.1879,141700.0
2007-05-14 09:30:00,77.0,77.3,76.67,76.67,32000.0,57.025,57.2472,56.7806,56.7806,32000.0
2007-05-14 09:35:00,76.67,77.1,76.66,76.97,60700.0,56.7806,57.0991,56.7732,57.0028,60700.0
2007-05-14 09:40:00,76.97,76.97,76.36,76.57,57000.0,57.0028,57.0028,56.551,56.7066,57000.0
2007-05-14 09:45:00,76.6,76.75,76.5,76.69,36600.0,56.7288,56.8399,56.6547,56.7954,36600.0
2007-05-14 09:50:00,76.74,76.74,76.58,76.62,21100.0,56.8325,56.8325,56.714,56.7436,21100.0
2007-05-14 09:55:00,76.62,76.8,76.61,76.8,29300.0,56.7436,56.8769,56.7362,56.8769,29300.0
2007-05-14 10:00:00,76.75,76.75,76.55,76.62,32400.0,56.8399,56.8399,56.6917,56.7436,32400.0
2007-05-14 10:05:00,76.6,76.69,76.56,76.57,35300.0,56.7288,56.7954,56.6992,56.7066,35300.0
2007-05-14 10:10:00,76.55,76.58,76.46,76.51,63700.0,56.6917,56.714,56.6251,56.6621,63700.0
2007-05-14 10:15:00,76.49,76.59,76.45,76.47,37900.0,56.6473,56.7214,56.6177,56.6325,37900.0
2007-05-14 10:20:00,76.46,76.46,76.37,76.37,20300.0,56.6251,56.6251,56.5584,56.5584,20300.0
2007-05-14 10:25:00,76.4,76.61,76.34,76.57,108300.0,56.5807,56.7362,56.5362,56.7066,108300.0
2007-05-14 10:30:00,76.57,76.61,76.5,76.57,29000.0,56.7066,56.7362,56.6547,56.7066,29000.0
2007-05-14 10:35:00,76.58,76.72,76.54,76.68,33200.0,56.714,56.8176,56.6843,56.788,33200.0
2007-05-14 10:40:00,76.7,76.7,76.58,76.6,15200.0,56.8028,56.8028,56.714,56.7288,15200.0
2007-05-14 10:45:00,76.59,76.68,76.56,76.68,18200.0,56.7214,56.788,56.6992,56.788,18200.0
2007-05-14 10:50:00,76.67,76.67,76.5,76.51,20100.0,56.7806,56.7806,56.6547,56.6621,20100.0
2007-05-14 10:55:00,76.52,76.62,76.52,76.58,25700.0,56.6695,56.7436,56.6695,56.714,25700.0
2007-05-14 11:00:00,76.58,76.58,76.44,76.45,26500.0,56.714,56.714,56.6103,56.6177,26500.0
2007-05-14 11:05:00,76.46,76.53,76.43,76.46,30600.0,56.6251,56.6769,56.6029,56.6251,30600.0
2007-05-14 11:10:00,76.45,76.59,76.43,76.59,42400.0,56.6177,56.7214,56.6029,56.7214,42400.0
2007-05-14 11:15:00,76.59,76.59,76.51,76.57,39700.0,56.7214,56.7214,56.6621,56.7066,39700.0
2007-05-14 11:20:00,76.59,76.6,76.55,76.56,13600.0,56.7214,56.7288,56.6917,56.6992,13600.0
2007-05-14 11:25:00,76.54,76.57,76.46,76.46,14200.0,56.6843,56.7066,56.6251,56.6251,14200.0
2007-05-14 11:30:00,76.45,76.52,76.4,76.4,67600.0,56.6177,56.6695,56.5807,56.5807,67600.0
2007-05-14 11:35:00,76.4,76.55,76.38,76.55,81000.0,56.5807,56.6917,56.5658,56.6917,81000.0
2007-05-14 11:40:00,76.55,76.59,76.54,76.56,16700.0,56.6917,56.7214,56.6843,56.6992,16700.0
2007-05-14 11:45:00,76.56,76.58,76.55,76.58,2600.0,56.6992,56.714,56.6917,56.714,2600.0
2007-05-14 11:50:00,76.58,76.59,76.53,76.56,19300.0,56.714,56.7214,56.6769,56.6992,19300.0
2007-05-14 11:55:00,76.55,76.57,76.47,76.57,28300.0,56.6917,56.7066,56.6325,56.7066,28300.0
2007-05-14 12:00:00,76.57,76.7,76.57,76.68,15400.0,56.7066,56.8028,56.7066,56.788,15400.0
2007-05-14 12:05:00,76.68,76.69,76.64,76.66,17700.0,56.788,56.7954,56.7584,56.7732,17700.0
2007-05-14 12:10:00,76.66,76.69,76.62,76.65,23100.0,56.7732,56.7954,56.7436,56.7658,23100.0
2007-05-14 12:15:00,76.65,76.65,76.59,76.59,12900.0,56.7658,56.7658,56.7214,56.7214,12900.0
2007-05-14 12:20:00,76.59,76.6,76.55,76.55,13100.0,56.7214,56.7288,56.6917,56.6917,13100.0
2007-05-14 12:25:00,76.54,76.56,76.53,76.54,8000.0,56.6843,56.6992,56.6769,56.6843,8000.0
2007-05-14 12:30:00,76.54,76.58,76.53,76.56,20200.0,56.6843,56.714,56.6769,56.6992,20200.0
2007-05-14 12:35:00,76.56,76.57,76.52,76.54,17600.0,56.6992,56.7066,56.6695,56.6843,17600.0
2007-05-14 12:40:00,76.53,76.57,76.51,76.54,19600.0,56.6769,56.7066,56.6621,56.6843,19600.0
2007-05-14 12:45:00,76.53,76.61,76.53,76.58,15600.0,56.6769,56.7362,56.6769,56.714,15600.0
2007-05-14 12:50:00,76.58,76.59,76.57,76.58,7700.0,56.714,56.7214,56.7066,56.714,7700.0
2007-05-14 12:55:00,76.58,76.58,76.56,76.57,36000.0,56.714,56.714,56.6992,56.7066,36000.0
2007-05-14 13:00:00,76.57,76.58,76.52,76.56,17800.0,56.7066,56.714,56.6695,56.6992,17800.0
2007-05-14 13:05:00,76.54,76.57,76.52,76.56,32000.0,56.6843,56.7066,56.6695,56.6992,32000.0
2007-05-14 13:10:00,76.57,76.66,76.57,76.61,26000.0,56.7066,56.7732,56.7066,56.7362,26000.0
2007-05-14 13:15:00,76.6,76.65,76.57,76.61,66100.0,56.7288,56.7658,56.7066,56.7362,66100.0
2007-05-14 13:20:00,76.61,76.66,76.59,76.64,58600.0,56.7362,56.7732,56.7214,56.7584,58600.0
2007-05-14 13:25:00,76.66,76.67,76.63,76.65,31000.0,56.7732,56.7806,56.751,56.7658,31000.0
2007-05-14 13:30:00,76.65,76.66,76.61,76.64,15900.0,56.7658,56.7732,56.7362,56.7584,15900.0
2007-05-14 13:35:00,76.63,76.63,76.53,76.59,42000.0,56.751,56.751,56.6769,56.7214,42000.0
2007-05-14 13:40:00,76.59,76.67,76.5,76.54,37900.0,56.7214,56.7806,56.6547,56.6843,37900.0
2007-05-14 13:45:00,76.53,76.53,76.46,76.52,30100.0,56.6769,56.6769,56.6251,56.6695,30100.0
2007-05-14 13:50:00,76.5,76.55,76.46,76.52,26400.0,56.6547,56.6917,56.6251,56.6695,26400.0
2007-05-14 13:55:00,76.53,76.53,76.48,76.49,19200.0,56.6769,56.6769,56.6399,56.6473,19200.0
2007-05-14 14:00:00,76.49,76.49,76.39,76.4,50600.0,56.6473,56.6473,56.5733,56.5807,50600.0
2007-05-14 14:05:00,76.4,76.56,76.33,76.56,52900.0,56.5807,56.6992,56.5288,56.6992,52900.0
2007-05-14 14:10:00,76.53,76.57,76.5,76.55,17700.0,56.6769,56.7066,56.6547,56.6917,17700.0
2007-05-14 14:15:00,76.54,76.59,76.48,76.59,44800.0,56.6843,56.7214,56.6399,56.7214,44800.0
2007-05-14 14:20:00,76.58,76.62,76.55,76.56,17100.0,56.714,56.7436,56.6917,56.6992,17100.0
2007-05-14 14:25:00,76.56,76.6,76.54,76.56,18700.0,56.6992,56.7288,56.6843,56.6992,18700.0
2007-05-14 14:30:00,76.57,76.59,76.55,76.55,16700.0,56.7066,56.7214,56.6917,56.6917,16700.0
2007-05-14 14:35:00,76.55,76.55,76.5,76.51,12900.0,56.6917,56.6917,56.6547,56.6621,12900.0
2007-05-14 14:40:00,76.5,76.55,76.49,76.53,32500.0,56.6547,56.6917,56.6473,56.6769,32500.0
2007-05-14 14:45:00,76.54,76.65,76.54,76.65,35900.0,56.6843,56.7658,56.6843,56.7658,35900.0
2007-05-14 14:50:00,76.65,76.67,76.55,76.55,30300.0,56.7658,56.7806,56.6917,56.6917,30300.0
2007-05-14 14:55:00,76.53,76.57,76.52,76.55,19400.0,56.6769,56.7066,56.6695,56.6917,19400.0
2007-05-14 15:00:00,76.55,76.73,76.54,76.72,80700.0,56.6917,56.8251,56.6843,56.8176,80700.0
2007-05-14 15:05:00,76.72,76.73,76.62,76.71,31100.0,56.8176,56.8251,56.7436,56.8102,31100.0
2007-05-14 15:10:00,76.71,76.78,76.66,76.78,26300.0,56.8102,56.8621,56.7732,56.8621,26300.0
2007-05-14 15:15:00,76.78,76.82,76.75,76.79,27600.0,56.8621,56.8917,56.8399,56.8695,27600.0
2007-05-14 15:20:00,76.79,76.85,76.77,76.84,32200.0,56.8695,56.9139,56.8547,56.9065,32200.0
2007-05-14 15:25:00,76.84,76.85,76.7,76.8,41600.0,56.9065,56.9139,56.8028,56.8769,41600.0
2007-05-14 15:30:00,76.8,76.84,76.77,76.84,36400.0,56.8769,56.9065,56.8547,56.9065,36400.0
2007-05-14 15:35:00,76.84,76.91,76.84,76.85,44300.0,56.9065,56.9584,56.9065,56.9139,44300.0
2007-05-14 15:40:00,76.85,76.92,76.82,76.9,42600.0,56.9139,56.9658,56.8917,56.951,42600.0
2007-05-14 15:45:00,76.9,77.09,76.89,77.02,68900.0,56.951,57.0917,56.9435,57.0398,68900.0
2007-05-14 15:50:00,77.02,77.03,76.97,77.01,92000.0,57.0398,57.0472,57.0028,57.0324,92000.0
2007-05-14 15:55:00,77.01,77.1,76.98,77.1,118900.0,57.0324,57.0991,57.0102,57.0991,118900.0
2007-05-15 09:30:00,77.08,77.26,77.04,77.26,62100.0,57.0843,57.2176,57.0546,57.2176,62100.0
2007-05-15 09:35:00,77.3,77.62,77.23,77.6,55900.0,57.2472,57.4842,57.1953,57.4694,55900.0
2007-05-15 09:40:00,77.6,77.62,77.42,77.52,76000.0,57.4694,57.4842,57.3361,57.4101,76000.0
2007-05-15 09:45:00,77.55,77.61,77.38,77.39,72400.0,57.4323,57.4768,57.3064,57.3138,72400.0
2007-05-15 09:50:00,77.39,77.48,77.37,77.47,58600.0,57.3138,57.3805,57.299,57.3731,58600.0
2007-05-15 09:55:00,77.47,77.5,77.36,77.43,46300.0,57.3731,57.3953,57.2916,57.3435,46300.0
2007-05-15 10:00:00,77.44,77.64,77.4,77.64,70800.0,57.3509,57.499,57.3212,57.499,70800.0
2007-05-15 10:05:00,77.64,77.74,77.59,77.64,76900.0,57.499,57.573,57.462,57.499,76900.0
2007-05-15 10:10:00,77.67,77.82,77.47,77.52,92800.0,57.5212,57.6323,57.3731,57.4101,92800.0
2007-05-15 10:15:00,77.47,77.63,77.42,77.61,45900.0,57.3731,57.4916,57.3361,57.4768,45900.0
2007-05-15 10:20:00,77.59,77.61,77.46,77.56,52600.0,57.462,57.4768,57.3657,57.4397,52600.0
2007-05-15 10:25:00,77.54,77.57,77.47,77.51,33600.0,57.4249,57.4471,57.3731,57.4027,33600.0
2007-05-15 10:30:00,77.51,77.6,77.48,77.5,67300.0,57.4027,57.4694,57.3805,57.3953,67300.0
2007-05-15 10:35:00,77.51,77.54,77.35,77.35,35300.0,57.4027,57.4249,57.2842,57.2842,35300.0
2007-05-15 10:40:00,77.35,77.35,77.29,77.29,18900.0,57.2842,57.2842,57.2398,57.2398,18900.0
2007-05-15 10:45:00,77.3,77.3,77.26,77.26,34900.0,57.2472,57.2472,57.2176,57.2176,34900.0
2007-05-15 10:50:00,77.26,77.28,77.25,77.25,27300.0,57.2176,57.2324,57.2102,57.2102,27300.0
2007-05-15 10:55:00,77.25,77.26,77.04,77.05,40500.0,57.2102,57.2176,57.0546,57.062,40500.0
2007-05-15 11:00:00,77.05,77.05,76.95,77.04,60200.0,57.062,57.062,56.988,57.0546,60200.0
2007-05-15 11:05:00,77.05,77.05,76.84,76.85,54300.0,57.062,57.062,56.9065,56.9139,54300.0
2007-05-15 11:10:00,76.85,77.01,76.85,77.0,39000.0,56.9139,57.0324,56.9139,57.025,39000.0
2007-05-15 11:15:00,77.0,77.01,76.97,76.97,26300.0,57.025,57.0324,57.0028,57.0028,26300.0
2007-05-15 11:20:00,76.97,77.02,76.94,76.98,42900.0,57.0028,57.0398,56.9806,57.0102,42900.0
2007-05-15 11:25:00,76.99,77.01,76.94,76.99,32600.0,57.0176,57.0324,56.9806,57.0176,32600.0
2007-05-15 11:30:00,77.01,77.1,76.99,77.09,18700.0,57.0324,57.0991,57.0176,57.0917,18700.0
2007-05-15 11:35:00,77.1,77.23,77.07,77.22,48400.0,57.0991,57.1953,57.0769,57.1879,48400.0
2007-05-15 11:40:00,77.22,77.25,77.12,77.2,37000.0,57.1879,57.2102,57.1139,57.1731,37000.0
2007-05-15 11:45:00,77.21,77.21,77.1,77.19,17800.0,57.1805,57.1805,57.0991,57.1657,17800.0
2007-05-15 11:50:00,77.21,77.25,77.1,77.15,22500.0,57.1805,57.2102,57.0991,57.1361,22500.0
2007-05-15 11:55:00,77.16,77.16,77.11,77.12,14000.0,57.1435,57.1435,57.1065,57.1139,14000.0
2007-05-15 12:00:00,77.13,77.21,77.13,77.17,21900.0,57.1213,57.1805,57.1213,57.1509,21900.0
2007-05-15 12:05:00,77.17,77.24,77.16,77.22,15200.0,57.1509,57.2028,57.1435,57.1879,15200.0
2007-05-15 12:10:00,77.22,77.33,77.22,77.33,49400.0,57.1879,57.2694,57.1879,57.2694,49400.0
2007-05-15 12:15:00,77.34,77.35,77.23,77.23,21700.0,57.2768,57.2842,57.1953,57.1953,21700.0
2007-05-15 12:20:00,77.24,77.25,77.17,77.18,19500.0,57.2028,57.2102,57.1509,57.1583,19500.0
2007-05-15 12:25:00,77.18,77.26,77.17,77.26,14600.0,57.1583,57.2176,57.1509,57.2176,14600.0
2007-05-15 12:30:00,77.26,77.28,77.22,77.23,17200.0,57.2176,57.2324,57.1879,57.1953,17200.0
2007-05-15 12:35:00,77.25,77.3,77.24,77.28,19800.0,57.2102,57.2472,57.2028,57.2324,19800.0
2007-05-15 12:40:00,77.28,77.39,77.28,77.35,33300.0,57.2324,57.3138,57.2324,57.2842,33300.0
2007-05-15 12:45:00,77.35,77.35,77.22,77.26,27500.0,57.2842,57.2842,57.1879,57.2176,27500.0
2007-05-15 12:50:00,77.26,77.26,77.17,77.2,29300.0,57.2176,57.2176,57.1509,57.1731,29300.0
2007-05-15 12:55:00,77.2,77.2,77.12,77.17,16500.0,57.1731,57.1731,57.1139,57.1509,16500.0
2007-05-15 13:00:00,77.15,77.22,77.09,77.14,23700.0,57.1361,57.1879,57.0917,57.1287,23700.0
2007-05-15 13:05:00,77.14,77.23,77.1,77.16,24100.0,57.1287,57.1953,57.0991,57.1435,24100.0
2007-05-15 13:10:00,77.15,77.35,77.15,77.3,32100.0,57.1361,57.2842,57.1361,57.2472,32100.0
2007-05-15 13:15:00,77.29,77.31,77.25,77.25,24900.0,57.2398,57.2546,57.2102,57.2102,24900.0
2007-05-15 13:20:00,77.25,77.4,77.24,77.3,27800.0,57.2102,57.3212,57.2028,57.2472,27800.0
2007-05-15 13:25:00,77.3,77.39,77.28,77.31,39600.0,57.2472,57.3138,57.2324,57.2546,39600.0
2007-05-15 13:30:00,77.31,77.39,77.25,77.35,23300.0,57.2546,57.3138,57.2102,57.2842,23300.0
2007-05-15 13:35:00,77.35,77.39,77.3,77.39,13800.0,57.2842,57.3138,57.2472,57.3138,13800.0
2007-05-15 13:40:00,77.36,77.36,77.21,77.27,69300.0,57.2916,57.2916,57.1805,57.225,69300.0
2007-05-15 13:45:00,77.27,77.27,76.97,77.06,40200.0,57.225,57.225,57.0028,57.0694,40200.0
2007-05-15 13:50:00,77.06,77.19,77.05,77.11,29800.0,57.0694,57.1657,57.062,57.1065,29800.0
2007-05-15 13:55:00,77.09,77.19,77.06,77.18,17600.0,57.0917,57.1657,57.0694,57.1583,17600.0
2007-05-15 14:00:00,77.17,77.19,77.05,77.05,21400.0,57.1509,57.1657,57.062,57.062,21400.0
2007-05-15 14:05:00,77.06,77.26,77.06,77.25,53200.0,57.0694,57.2176,57.0694,57.2102,53200.0
2007-05-15 14:10:00,77.24,77.24,77.09,77.12,34200.0,57.2028,57.2028,57.0917,57.1139,34200.0
2007-05-15 14:15:00,77.12,77.12,76.97,77.03,30200.0,57.1139,57.1139,57.0028,57.0472,30200.0
2007-05-15 14:20:00,77.01,77.11,76.97,77.08,21300.0,57.0324,57.1065,57.0028,57.0843,21300.0
2007-05-15 14:25:00,77.06,77.13,77.0,77.08,22000.0,57.0694,57.1213,57.025,57.0843,22000.0
2007-05-15 14:30:00,77.08,77.18,77.06,77.06,25800.0,57.0843,57.1583,57.0694,57.0694,25800.0
2007-05-15 14:35:00,77.07,77.17,76.87,76.91,54700.0,57.0769,57.1509,56.9287,56.9584,54700.0
2007-05-15 14:40:00,76.92,77.04,76.88,76.9,55900.0,56.9658,57.0546,56.9361,56.951,55900.0
2007-05-15 14:45:00,76.89,76.9,76.72,76.74,56800.0,56.9435,56.951,56.8176,56.8325,56800.0
2007-05-15 14:50:00,76.76,76.93,76.76,76.89,38600.0,56.8473,56.9732,56.8473,56.9435,38600.0
2007-05-15 14:55:00,76.89,76.95,76.8,76.93,29400.0,56.9435,56.988,56.8769,56.9732,29400.0
2007-05-15 15:00:00,76.93,76.94,76.8,76.83,58100.0,56.9732,56.9806,56.8769,56.8991,58100.0
2007-05-15 15:05:00,76.84,76.95,76.81,76.83,74300.0,56.9065,56.988,56.8843,56.8991,74300.0
2007-05-15 15:10:00,76.82,76.88,76.74,76.79,64600.0,56.8917,56.9361,56.8325,56.8695,64600.0
2007-05-15 15:15:00,76.79,76.8,76.67,76.7,49200.0,56.8695,56.8769,56.7806,56.8028,49200.0
2007-05-15 15:20:00,76.7,76.7,76.64,76.68,64600.0,56.8028,56.8028,56.7584,56.788,64600.0
2007-05-15 15:25:00,76.68,76.82,76.67,76.82,57400.0,56.788,56.8917,56.7806,56.8917,57400.0
2007-05-15 15:30:00,76.83,76.84,76.74,76.74,33000.0,56.8991,56.9065,56.8325,56.8325,33000.0
2007-05-15 15:35:00,76.74,76.88,76.74,76.83,52500.0,56.8325,56.9361,56.8325,56.8991,52500.0
2007-05-15 15:40:00,76.84,76.88,76.8,76.82,46700.0,56.9065,56.9361,56.8769,56.8917,46700.0
2007-05-15 15:45:00,76.81,76.82,76.69,76.8,64700.0,56.8843,56.8917,56.7954,56.8769,64700.0
2007-05-15 15:50:00,76.8,76.8,76.71,76.74,44800.0,56.8769,56.8769,56.8102,56.8325,44800.0
2007-05-15 15:55:00,76.74,76.84,76.71,76.83,69600.0,56.8325,56.9065,56.8102,56.8991,69600.0
2007-05-16 09:30:00,77.47,77.47,76.9,77.12,40400.0,57.3731,57.3731,56.951,57.1139,40400.0
2007-05-16 09:35:00,77.11,77.36,77.08,77.1,30700.0,57.1065,57.2916,57.0843,57.0991,30700.0
2007-05-16 09:40:00,77.05,77.17,77.05,77.09,21400.0,57.062,57.1509,57.062,57.0917,21400.0
2007-05-16 09:45:00,77.1,77.24,77.1,77.24,16700.0,57.0991,57.2028,57.0991,57.2028,16700.0
2007-05-16 09:50:00,77.23,77.27,77.14,77.22,58400.0,57.1953,57.225,57.1287,57.1879,58400.0
2007-05-16 09:55:00,77.23,77.23,77.12,77.12,22800.0,57.1953,57.1953,57.1139,57.1139,22800.0
2007-05-16 10:00:00,77.14,77.24,77.06,77.24,21900.0,57.1287,57.2028,57.0694,57.2028,21900.0
2007-05-16 10:05:00,77.24,77.29,77.15,77.16,36100.0,57.2028,57.2398,57.1361,57.1435,36100.0
2007-05-16 10:10:00,77.16,77.22,77.15,77.2,13200.0,57.1435,57.1879,57.1361,57.1731,13200.0
2007-05-16 10:15:00,77.18,77.23,77.17,77.21,21300.0,57.1583,57.1953,57.1509,57.1805,21300.0
2007-05-16 10:20:00,77.22,77.24,77.16,77.17,20300.0,57.1879,57.2028,57.1435,57.1509,20300.0
2007-05-16 10:25:00,77.17,77.21,77.17,77.17,9500.0,57.1509,57.1805,57.1509,57.1509,9500.0
2007-05-16 10:30:00,77.18,77.19,77.08,77.09,24100.0,57.1583,57.1657,57.0843,57.0917,24100.0
2007-05-16 10:35:00,77.08,77.09,76.96,77.01,15900.0,57.0843,57.0917,56.9954,57.0324,15900.0
2007-05-16 10:40:00,77.02,77.17,77.01,77.15,16800.0,57.0398,57.1509,57.0324,57.1361,16800.0
2007-05-16 10:45:00,77.12,77.14,77.05,77.09,15900.0,57.1139,57.1287,57.062,57.0917,15900.0
2007-05-16 10:50:00,77.09,77.13,77.04,77.07,14300.0,57.0917,57.1213,57.0546,57.0769,14300.0
2007-05-16 10:55:00,77.1,77.15,77.03,77.04,20600.0,57.0991,57.1361,57.0472,57.0546,20600.0
2007-05-16 11:00:00,77.04,77.07,77.01,77.03,33200.0,57.0546,57.0769,57.0324,57.0472,33200.0
2007-05-16 11:05:00,77.03,77.03,76.79,76.81,41200.0,57.0472,57.0472,56.8695,56.8843,41200.0
2007-05-16 11:10:00,76.82,76.83,76.75,76.79,10500.0,56.8917,56.8991,56.8399,56.8695,10500.0
2007-05-16 11:15:00,76.79,77.06,76.79,77.06,16900.0,56.8695,57.0694,56.8695,57.0694,16900.0
2007-05-16 11:20:00,77.09,77.11,76.98,77.04,24700.0,57.0917,57.1065,57.0102,57.0546,24700.0
2007-05-16 11:25:00,77.03,77.08,77.0,77.05,25200.0,57.0472,57.0843,57.025,57.062,25200.0
2007-05-16 11:30:00,77.04,77.1,76.96,77.03,123900.0,57.0546,57.0991,56.9954,57.0472,123900.0
2007-05-16 11:35:00,77.04,77.13,77.04,77.08,18700.0,57.0546,57.1213,57.0546,57.0843,18700.0
2007-05-16 11:40:00,77.08,77.08,76.99,77.0,14400.0,57.0843,57.0843,57.0176,57.025,14400.0
2007-05-16 11:45:00,77.0,77.08,76.98,77.0,43400.0,57.025,57.0843,57.0102,57.025,43400.0
2007-05-16 11:50:00,77.0,77.06,76.94,76.95,37500.0,57.025,57.0694,56.9806,56.988,37500.0
2007-05-16 11:55:00,76.94,77.04,76.88,76.94,42500.0,56.9806,57.0546,56.9361,56.9806,42500.0
2007-05-16 12:00:00,76.92,76.92,76.8,76.87,29800.0,56.9658,56.9658,56.8769,56.9287,29800.0
2007-05-16 12:05:00,76.9,76.9,76.72,76.8,30200.0,56.951,56.951,56.8176,56.8769,30200.0
2007-05-16 12:10:00,76.79,76.88,76.77,76.85,70700.0,56.8695,56.9361,56.8547,56.9139,70700.0
2007-05-16 12:15:00,76.85,76.91,76.84,76.87,18100.0,56.9139,56.9584,56.9065,56.9287,18100.0
2007-05-16 12:20:00,76.87,77.0,76.76,76.84,291400.0,56.9287,57.025,56.8473,56.9065,291400.0
2007-05-16 12:25:00,76.85,76.96,76.84,76.96,15600.0,56.9139,56.9954,56.9065,56.9954,15600.0
2007-05-16 12:30:00,76.96,77.01,76.96,76.97,12000.0,56.9954,57.0324,56.9954,57.0028,12000.0
2007-05-16 12:35:00,76.97,76.98,76.94,76.94,6000.0,57.0028,57.0102,56.9806,56.9806,6000.0
2007-05-16 12:40:00,76.94,76.95,76.87,76.89,11500.0,56.9806,56.988,56.9287,56.9435,11500.0
2007-05-16 12:45:00,76.88,77.0,76.88,76.95,46700.0,56.9361,57.025,56.9361,56.988,46700.0
2007-05-16 12:50:00,76.95,77.0,76.94,77.0,20900.0,56.988,57.025,56.9806,57.025,20900.0
2007-05-16 12:55:00,77.0,77.03,76.97,77.01,12100.0,57.025,57.0472,57.0028,57.0324,12100.0
2007-05-16 13:00:00,77.01,77.02,76.93,76.95,9300.0,57.0324,57.0398,56.9732,56.988,9300.0
2007-05-16 13:05:00,76.96,77.04,76.9,76.99,40000.0,56.9954,57.0546,56.951,57.0176,40000.0
2007-05-16 13:10:00,76.98,76.99,76.89,76.9,9500.0,57.0102,57.0176,56.9435,56.951,9500.0
2007-05-16 13:15:00,76.9,76.99,76.87,76.93,12300.0,56.951,57.0176,56.9287,56.9732,12300.0
2007-05-16 13:20:00,76.93,76.97,76.92,76.96,9800.0,56.9732,57.0028,56.9658,56.9954,9800.0
2007-05-16 13:25:00,76.97,76.97,76.92,76.95,6800.0,57.0028,57.0028,56.9658,56.988,6800.0
2007-05-16 13:30:00,76.96,77.01,76.96,76.99,16900.0,56.9954,57.0324,56.9954,57.0176,16900.0
2007-05-16 13:35:00,76.99,77.01,76.99,77.01,22400.0,57.0176,57.0324,57.0176,57.0324,22400.0
2007-05-16 13:40:00,77.01,77.03,76.96,77.03,46700.0,57.0324,57.0472,56.9954,57.0472,46700.0
2007-05-16 13:45:00,77.02,77.03,76.83,76.83,83500.0,57.0398,57.0472,56.8991,56.8991,83500.0
2007-05-16 13:50:00,76.83,76.9,76.75,76.87,23900.0,56.8991,56.951,56.8399,56.9287,23900.0
2007-05-16 13:55:00,76.87,76.9,76.73,76.81,17500.0,56.9287,56.951,56.8251,56.8843,17500.0
2007-05-16 14:00:00,76.81,76.84,76.73,76.8,28100.0,56.8843,56.9065,56.8251,56.8769,28100.0
2007-05-16 14:05:00,76.79,76.84,76.75,76.82,27300.0,56.8695,56.9065,56.8399,56.8917,27300.0
2007-05-16 14:10:00,76.84,76.88,76.83,76.87,11700.0,56.9065,56.9361,56.8991,56.9287,11700.0
2007-05-16 14:15:00,76.87,76.93,76.83,76.91,61800.0,56.9287,56.9732,56.8991,56.9584,61800.0
2007-05-16 14:20:00,76.89,76.89,76.8,76.8,20800.0,56.9435,56.9435,56.8769,56.8769,20800.0
2007-05-16 14:25:00,76.8,76.9,76.74,76.87,19200.0,56.8769,56.951,56.8325,56.9287,19200.0
2007-05-16 14:30:00,76.87,76.91,76.8,76.82,18300.0,56.9287,56.9584,56.8769,56.8917,18300.0
2007-05-16 14:35:00,76.84,76.9,76.8,76.89,32000.0,56.9065,56.951,56.8769,56.9435,32000.0
2007-05-16 14:40:00,76.88,76.89,76.81,76.89,20700.0,56.9361,56.9435,56.8843,56.9435,20700.0
2007-05-16 14:45:00,76.9,76.92,76.85,76.89,48900.0,56.951,56.9658,56.9139,56.9435,48900.0
2007-05-16 14:50:00,76.9,76.97,76.88,76.96,52100.0,56.951,57.0028,56.9361,56.9954,52100.0
2007-05-16 14:55:00,76.96,77.01,76.95,76.96,16200.0,56.9954,57.0324,56.988,56.9954,16200.0
2007-05-16 15:00:00,76.97,76.99,76.86,76.89,31300.0,57.0028,57.0176,56.9213,56.9435,31300.0
2007-05-16 15:05:00,76.9,76.9,76.73,76.76,59700.0,56.951,56.951,56.8251,56.8473,59700.0
2007-05-16 15:10:00,76.8,76.88,76.74,76.88,54100.0,56.8769,56.9361,56.8325,56.9361,54100.0
2007-05-16 15:15:00,76.89,76.9,76.79,76.84,105600.0,56.9435,56.951,56.8695,56.9065,105600.0
2007-05-16 15:20:00,76.84,76.84,76.79,76.8,36300.0,56.9065,56.9065,56.8695,56.8769,36300.0
2007-05-16 15:25:00,76.81,76.86,76.79,76.83,42500.0,56.8843,56.9213,56.8695,56.8991,42500.0
2007-05-16 15:30:00,76.84,76.97,76.82,76.96,27300.0,56.9065,57.0028,56.8917,56.9954,27300.0
2007-05-16 15:35:00,76.95,77.03,76.95,77.01,25200.0,56.988,57.0472,56.988,57.0324,25200.0
2007-05-16 15:40:00,77.01,77.09,77.01,77.08,35400.0,57.0324,57.0917,57.0324,57.0843,35400.0
2007-05-16 15:45:00,77.07,77.08,77.01,77.04,80800.0,57.0769,57.0843,57.0324,57.0546,80800.0
2007-05-16 15:50:00,77.03,77.05,76.97,77.03,37800.0,57.0472,57.062,57.0028,57.0472,37800.0
2007-05-16 15:55:00,77.02,77.03,76.99,77.0,129900.0,57.0398,57.0472,57.0176,57.025,129900.0
2007-05-17 09:30:00,76.98,77.05,76.87,76.96,52900.0,57.0102,57.062,56.9287,56.9954,52900.0
2007-05-17 09:35:00,76.95,77.03,76.92,76.95,63200.0,56.988,57.0472,56.9658,56.988,63200.0
2007-05-17 09:40:00,76.91,77.0,76.87,76.97,83100.0,56.9584,57.025,56.9287,57.0028,83100.0
2007-05-17 09:45:00,76.98,77.07,76.95,76.99,53000.0,57.0102,57.0769,56.988,57.0176,53000.0
2007-05-17 09:50:00,76.98,77.1,76.81,76.84,48400.0,57.0102,57.0991,56.8843,56.9065,48400.0
2007-05-17 09:55:00,76.85,76.99,76.83,76.89,54000.0,56.9139,57.0176,56.8991,56.9435,54000.0
2007-05-17 10:00:00,76.89,77.12,76.84,77.12,87400.0,56.9435,57.1139,56.9065,57.1139,87400.0
2007-05-17 10:05:00,77.12,77.12,77.0,77.0,51000.0,57.1139,57.1139,57.025,57.025,51000.0
2007-05-17 10:10:00,76.99,77.01,76.88,76.96,48100.0,57.0176,57.0324,56.9361,56.9954,48100.0
2007-05-17 10:15:00,76.98,76.99,76.86,76.86,48800.0,57.0102,57.0176,56.9213,56.9213,48800.0
2007-05-17 10:20:00,76.87,76.93,76.85,76.89,42200.0,56.9287,56.9732,56.9139,56.9435,42200.0
2007-05-17 10:25:00,76.89,76.9,76.86,76.88,28000.0,56.9435,56.951,56.9213,56.9361,28000.0
2007-05-17 10:30:00,76.89,76.93,76.88,76.9,37900.0,56.9435,56.9732,56.9361,56.951,37900.0
2007-05-17 10:35:00,76.9,76.9,76.79,76.79,35600.0,56.951,56.951,56.8695,56.8695,35600.0
2007-05-17 10:40:00,76.79,76.83,76.71,76.73,69300.0,56.8695,56.8991,56.8102,56.8251,69300.0
2007-05-17 10:45:00,76.72,76.91,76.72,76.9,22600.0,56.8176,56.9584,56.8176,56.951,22600.0
2007-05-17 10:50:00,76.9,76.92,76.88,76.89,16000.0,56.951,56.9658,56.9361,56.9435,16000.0
2007-05-17 10:55:00,76.89,76.95,76.83,76.95,14100.0,56.9435,56.988,56.8991,56.988,14100.0
2007-05-17 11:00:00,76.95,76.97,76.87,76.9,22900.0,56.988,57.0028,56.9287,56.951,22900.0
2007-05-17 11:05:00,76.88,77.0,76.83,76.96,27900.0,56.9361,57.025,56.8991,56.9954,27900.0
2007-05-17 11:10:00,76.97,77.0,76.94,76.94,13000.0,57.0028,57.025,56.9806,56.9806,13000.0
2007-05-17 11:15:00,76.94,76.94,76.86,76.88,12500.0,56.9806,56.9806,56.9213,56.9361,12500.0
2007-05-17 11:20:00,76.89,76.92,76.85,76.86,13900.0,56.9435,56.9658,56.9139,56.9213,13900.0
2007-05-17 11:25:00,76.86,76.98,76.85,76.91,28000.0,56.9213,57.0102,56.9139,56.9584,28000.0
2007-05-17 11:30:00,76.92,76.97,76.92,76.96,5300.0,56.9658,57.0028,56.9658,56.9954,5300.0
2007-05-17 11:35:00,76.98,77.04,76.97,77.03,14500.0,57.0102,57.0546,57.0028,57.0472,14500.0
2007-05-17 11:40:00,77.05,77.1,77.04,77.07,12700.0,57.062,57.0991,57.0546,57.0769,12700.0
2007-05-17 11:45:00,77.07,77.23,76.97,77.2,30900.0,57.0769,57.1953,57.0028,57.1731,30900.0
2007-05-17 11:50:00,77.22,77.24,77.18,77.18,32900.0,57.1879,57.2028,57.1583,57.1583,32900.0
2007-05-17 11:55:00,77.18,77.23,77.18,77.22,7400.0,57.1583,57.1953,57.1583,57.1879,7400.0
2007-05-17 12:00:00,77.22,77.28,77.12,77.12,24500.0,57.1879,57.2324,57.1139,57.1139,24500.0
2007-05-17 12:05:00,77.14,77.19,77.14,77.16,13300.0,57.1287,57.1657,57.1287,57.1435,13300.0
2007-05-17 12:10:00,77.17,77.28,77.1,77.22,33300.0,57.1509,57.2324,57.0991,57.1879,33300.0
2007-05-17 12:15:00,77.22,77.22,77.05,77.05,12500.0,57.1879,57.1879,57.062,57.062,12500.0
2007-05-17 12:20:00,77.05,77.2,76.97,77.13,29800.0,57.062,57.1731,57.0028,57.1213,29800.0
2007-05-17 12:25:00,77.15,77.17,77.07,77.11,5500.0,57.1361,57.1509,57.0769,57.1065,5500.0
2007-05-17 12:30:00,77.1,77.19,77.08,77.15,10900.0,57.0991,57.1657,57.0843,57.1361,10900.0
2007-05-17 12:35:00,77.13,77.13,77.0,77.1,31900.0,57.1213,57.1213,57.025,57.0991,31900.0
2007-05-17 12:40:00,77.11,77.11,77.04,77.04,4600.0,57.1065,57.1065,57.0546,57.0546,4600.0
2007-05-17 12:45:00,77.05,77.09,77.02,77.09,3400.0,57.062,57.0917,57.0398,57.0917,3400.0
2007-05-17 12:50:00,77.1,77.17,77.1,77.16,9500.0,57.0991,57.1509,57.0991,57.1435,9500.0
2007-05-17 12:55:00,77.16,77.19,77.09,77.11,21700.0,57.1435,57.1657,57.0917,57.1065,21700.0
2007-05-17 13:00:00,77.13,77.13,77.03,77.12,8400.0,57.1213,57.1213,57.0472,57.1139,8400.0
2007-05-17 13:05:00,77.13,77.15,77.13,77.15,8600.0,57.1213,57.1361,57.1213,57.1361,8600.0
2007-05-17 13:10:00,77.14,77.16,77.1,77.15,7800.0,57.1287,57.1435,57.0991,57.1361,7800.0
2007-05-17 13:15:00,77.14,77.14,77.11,77.11,4200.0,57.1287,57.1287,57.1065,57.1065,4200.0
2007-05-17 13:20:00,77.11,77.2,77.1,77.14,13400.0,57.1065,57.1731,57.0991,57.1287,13400.0
2007-05-17 13:25:00,77.14,77.16,77.07,77.13,12900.0,57.1287,57.1435,57.0769,57.1213,12900.0
2007-05-17 13:30:00,77.12,77.17,77.11,77.17,4300.0,57.1139,57.1509,57.1065,57.1509,4300.0
2007-05-17 13:35:00,77.15,77.24,77.13,77.14,12800.0,57.1361,57.2028,57.1213,57.1287,12800.0
2007-05-17 13:40:00,77.14,77.14,77.07,77.09,12600.0,57.1287,57.1287,57.0769,57.0917,12600.0
2007-05-17 13:45:00,77.1,77.18,77.09,77.12,21300.0,57.0991,57.1583,57.0917,57.1139,21300.0
2007-05-17 13:50:00,77.12,77.13,77.02,77.08,26000.0,57.1139,57.1213,57.0398,57.0843,26000.0
2007-05-17 13:55:00,77.09,77.09,76.96,76.96,26000.0,57.0917,57.0917,56.9954,56.9954,26000.0
2007-05-17 14:00:00,76.96,77.01,76.94,76.98,127800.0,56.9954,57.0324,56.9806,57.0102,127800.0
2007-05-17 14:05:00,76.97,77.0,76.96,77.0,13000.0,57.0028,57.025,56.9954,57.025,13000.0
2007-05-17 14:10:00,77.0,77.01,76.96,76.99,11400.0,57.025,57.0324,56.9954,57.0176,11400.0
2007-05-17 14:15:00,76.99,77.02,76.96,76.98,34200.0,57.0176,57.0398,56.9954,57.0102,34200.0
2007-05-17 14:20:00,76.98,77.0,76.95,76.97,22600.0,57.0102,57.025,56.988,57.0028,22600.0
2007-05-17 14:25:00,76.97,77.01,76.97,77.01,122200.0,57.0028,57.0324,57.0028,57.0324,122200.0
2007-05-17 14:30:00,77.01,77.01,76.94,76.97,21600.0,57.0324,57.0324,56.9806,57.0028,21600.0
2007-05-17 14:35:00,76.94,76.98,76.87,76.87,26700.0,56.9806,57.0102,56.9287,56.9287,26700.0
2007-05-17 14:40:00,76.89,76.92,76.86,76.88,151400.0,56.9435,56.9658,56.9213,56.9361,151400.0
2007-05-17 14:45:00,76.88,76.92,76.87,76.92,20000.0,56.9361,56.9658,56.9287,56.9658,20000.0
2007-05-17 14:50:00,76.92,76.94,76.9,76.92,59600.0,56.9658,56.9806,56.951,56.9658,59600.0
2007-05-17 14:55:00,76.93,76.95,76.88,76.9,42600.0,56.9732,56.988,56.9361,56.951,42600.0
2007-05-17 15:00:00,76.9,76.95,76.88,76.94,122400.0,56.951,56.988,56.9361,56.9806,122400.0
2007-05-17 15:05:00,76.94,76.95,76.86,76.89,43400.0,56.9806,56.988,56.9213,56.9435,43400.0
2007-05-17 15:10:00,76.9,76.94,76.87,76.92,24700.0,56.951,56.9806,56.9287,56.9658,24700.0
2007-05-17 15:15:00,76.92,76.97,76.91,76.95,17600.0,56.9658,57.0028,56.9584,56.988,17600.0
2007-05-17 15:20:00,76.97,76.98,76.9,76.93,55400.0,57.0028,57.0102,56.951,56.9732,55400.0
2007-05-17 15:25:00,76.93,76.95,76.89,76.9,31700.0,56.9732,56.988,56.9435,56.951,31700.0
2007-05-17 15:30:00,76.89,76.94,76.89,76.9,109600.0,56.9435,56.9806,56.9435,56.951,109600.0
2007-05-17 15:35:00,76.89,76.89,76.8,76.82,61000.0,56.9435,56.9435,56.8769,56.8917,61000.0
2007-05-17 15:40:00,76.85,76.89,76.81,76.86,63400.0,56.9139,56.9435,56.8843,56.9213,63400.0
2007-05-17 15:45:00,76.85,76.94,76.85,76.91,53100.0,56.9139,56.9806,56.9139,56.9584,53100.0
2007-05-17 15:50:00,76.91,76.95,76.9,76.91,51300.0,56.9584,56.988,56.951,56.9584,51300.0
2007-05-17 15:55:00,76.92,76.99,76.85,76.85,134900.0,56.9658,57.0176,56.9139,56.9139,134900.0
2007-05-18 09:30:00,76.87,77.24,76.87,77.23,304300.0,56.9287,57.2028,56.9287,57.1953,304300.0
2007-05-18 09:35:00,77.2,77.23,76.98,77.03,69200.0,57.1731,57.1953,57.0102,57.0472,69200.0
2007-05-18 09:40:00,77.02,77.05,76.91,76.94,41700.0,57.0398,57.062,56.9584,56.9806,41700.0
2007-05-18 09:45:00,76.92,77.0,76.91,76.98,70800.0,56.9658,57.025,56.9584,57.0102,70800.0
2007-05-18 09:50:00,76.97,77.0,76.93,76.98,30100.0,57.0028,57.025,56.9732,57.0102,30100.0
2007-05-18 09:55:00,76.99,77.08,76.98,77.06,18800.0,57.0176,57.0843,57.0102,57.0694,18800.0
2007-05-18 10:00:00,77.08,77.17,77.05,77.15,36200.0,57.0843,57.1509,57.062,57.1361,36200.0
2007-05-18 10:05:00,77.15,77.33,77.11,77.33,35100.0,57.1361,57.2694,57.1065,57.2694,35100.0
2007-05-18 10:10:00,77.33,77.43,77.31,77.35,25400.0,57.2694,57.3435,57.2546,57.2842,25400.0
2007-05-18 10:15:00,77.35,77.36,77.26,77.28,21200.0,57.2842,57.2916,57.2176,57.2324,21200.0
2007-05-18 10:20:00,77.27,77.33,77.27,77.33,13400.0,57.225,57.2694,57.225,57.2694,13400.0
2007-05-18 10:25:00,77.32,77.4,77.31,77.35,15800.0,57.262,57.3212,57.2546,57.2842,15800.0
2007-05-18 10:30:00,77.37,77.45,77.35,77.4,17800.0,57.299,57.3583,57.2842,57.3212,17800.0
2007-05-18 10:35:00,77.38,77.42,77.36,77.39,15400.0,57.3064,57.3361,57.2916,57.3138,15400.0
2007-05-18 10:40:00,77.38,77.38,77.3,77.31,16100.0,57.3064,57.3064,57.2472,57.2546,16100.0
2007-05-18 10:45:00,77.32,77.36,77.3,77.33,26100.0,57.262,57.2916,57.2472,57.2694,26100.0
2007-05-18 10:50:00,77.33,77.34,77.3,77.33,32000.0,57.2694,57.2768,57.2472,57.2694,32000.0
2007-05-18 10:55:00,77.33,77.42,77.27,77.41,62600.0,57.2694,57.3361,57.225,57.3286,62600.0
2007-05-18 11:00:00,77.4,77.42,77.33,77.36,27500.0,57.3212,57.3361,57.2694,57.2916,27500.0
2007-05-18 11:05:00,77.37,77.42,77.36,77.4,9600.0,57.299,57.3361,57.2916,57.3212,9600.0
2007-05-18 11:10:00,77.4,77.43,77.37,77.43,16900.0,57.3212,57.3435,57.299,57.3435,16900.0
2007-05-18 11:15:00,77.42,77.44,77.38,77.4,21700.0,57.3361,57.3509,57.3064,57.3212,21700.0
2007-05-18 11:20:00,77.39,77.43,77.36,77.37,33000.0,57.3138,57.3435,57.2916,57.299,33000.0
2007-05-18 11:25:00,77.37,77.39,77.33,77.38,16200.0,57.299,57.3138,57.2694,57.3064,16200.0
2007-05-18 11:30:00,77.39,77.44,77.34,77.34,23300.0,57.3138,57.3509,57.2768,57.2768,23300.0
2007-05-18 11:35:00,77.33,77.36,77.31,77.35,14800.0,57.2694,57.2916,57.2546,57.2842,14800.0
2007-05-18 11:40:00,77.37,77.41,77.33,77.33,33900.0,57.299,57.3286,57.2694,57.2694,33900.0
2007-05-18 11:45:00,77.32,77.33,77.18,77.18,27900.0,57.262,57.2694,57.1583,57.1583,27900.0
2007-05-18 11:50:00,77.2,77.27,77.18,77.27,30000.0,57.1731,57.225,57.1583,57.225,30000.0
2007-05-18 11:55:00,77.26,77.33,77.26,77.28,11000.0,57.2176,57.2694,57.2176,57.2324,11000.0
2007-05-18 12:00:00,77.27,77.33,77.25,77.28,28000.0,57.225,57.2694,57.2102,57.2324,28000.0
2007-05-18 12:05:00,77.27,77.32,77.25,77.31,10000.0,57.225,57.262,57.2102,57.2546,10000.0
2007-05-18 12:10:00,77.29,77.4,77.29,77.38,37100.0,57.2398,57.3212,57.2398,57.3064,37100.0
2007-05-18 12:15:00,77.39,77.4,77.35,77.38,34900.0,57.3138,57.3212,57.2842,57.3064,34900.0
2007-05-18 12:20:00,77.38,77.48,77.38,77.46,39600.0,57.3064,57.3805,57.3064,57.3657,39600.0
2007-05-18 12:25:00,77.46,77.49,77.46,77.47,22800.0,57.3657,57.3879,57.3657,57.3731,22800.0
2007-05-18 12:30:00,77.47,77.5,77.47,77.49,7900.0,57.3731,57.3953,57.3731,57.3879,7900.0
2007-05-18 12:35:00,77.5,77.54,77.49,77.52,58800.0,57.3953,57.4249,57.3879,57.4101,58800.0
2007-05-18 12:40:00,77.51,77.57,77.47,77.48,21800.0,57.4027,57.4471,57.3731,57.3805,21800.0
2007-05-18 12:45:00,77.47,77.56,77.47,77.51,27200.0,57.3731,57.4397,57.3731,57.4027,27200.0
2007-05-18 12:50:00,77.54,77.6,77.51,77.57,29900.0,57.4249,57.4694,57.4027,57.4471,29900.0
2007-05-18 12:55:00,77.57,77.6,77.53,77.56,24100.0,57.4471,57.4694,57.4175,57.4397,24100.0
2007-05-18 13:00:00,77.53,77.55,77.35,77.36,33500.0,57.4175,57.4323,57.2842,57.2916,33500.0
2007-05-18 13:05:00,77.35,77.38,77.3,77.35,24500.0,57.2842,57.3064,57.2472,57.2842,24500.0
2007-05-18 13:10:00,77.33,77.44,77.29,77.42,18800.0,57.2694,57.3509,57.2398,57.3361,18800.0
2007-05-18 13:15:00,77.41,77.41,77.36,77.37,12900.0,57.3286,57.3286,57.2916,57.299,12900.0
2007-05-18 13:20:00,77.37,77.37,77.34,77.35,9700.0,57.299,57.299,57.2768,57.2842,9700.0
2007-05-18 13:25:00,77.35,77.41,77.34,77.4,14600.0,57.2842,57.3286,57.2768,57.3212,14600.0
2007-05-18 13:30:00,77.39,77.42,77.35,77.4,10300.0,57.3138,57.3361,57.2842,57.3212,10300.0
2007-05-18 13:35:00,77.42,77.42,77.41,77.42,6500.0,57.3361,57.3361,57.3286,57.3361,6500.0
2007-05-18 13:40:00,77.42,77.48,77.42,77.47,15700.0,57.3361,57.3805,57.3361,57.3731,15700.0
2007-05-18 13:45:00,77.48,77.53,77.48,77.49,15300.0,57.3805,57.4175,57.3805,57.3879,15300.0
2007-05-18 13:50:00,77.49,77.54,77.48,77.54,7600.0,57.3879,57.4249,57.3805,57.4249,7600.0
2007-05-18 13:55:00,77.54,77.54,77.47,77.47,12000.0,57.4249,57.4249,57.3731,57.3731,12000.0
2007-05-18 14:00:00,77.48,77.49,77.41,77.43,33200.0,57.3805,57.3879,57.3286,57.3435,33200.0
2007-05-18 14:05:00,77.43,77.46,77.39,77.41,34700.0,57.3435,57.3657,57.3138,57.3286,34700.0
2007-05-18 14:10:00,77.41,77.47,77.41,77.47,27400.0,57.3286,57.3731,57.3286,57.3731,27400.0
2007-05-18 14:15:00,77.48,77.54,77.46,77.51,31100.0,57.3805,57.4249,57.3657,57.4027,31100.0
2007-05-18 14:20:00,77.5,77.53,77.46,77.48,23700.0,57.3953,57.4175,57.3657,57.3805,23700.0
2007-05-18 14:25:00,77.48,77.52,77.44,77.44,16600.0,57.3805,57.4101,57.3509,57.3509,16600.0
2007-05-18 14:30:00,77.45,77.46,77.35,77.36,19400.0,57.3583,57.3657,57.2842,57.2916,19400.0
2007-05-18 14:35:00,77.36,77.4,77.33,77.37,22100.0,57.2916,57.3212,57.2694,57.299,22100.0
2007-05-18 14:40:00,77.37,77.37,77.29,77.3,18100.0,57.299,57.299,57.2398,57.2472,18100.0
2007-05-18 14:45:00,77.3,77.38,77.27,77.36,39000.0,57.2472,57.3064,57.225,57.2916,39000.0
2007-05-18 14:50:00,77.36,77.4,77.33,77.4,19000.0,57.2916,57.3212,57.2694,57.3212,19000.0
2007-05-18 14:55:00,77.4,77.42,77.37,77.37,19200.0,57.3212,57.3361,57.299,57.299,19200.0
2007-05-18 15:00:00,77.36,77.41,77.35,77.39,18000.0,57.2916,57.3286,57.2842,57.3138,18000.0
2007-05-18 15:05:00,77.39,77.4,77.35,77.35,21500.0,57.3138,57.3212,57.2842,57.2842,21500.0
2007-05-18 15:10:00,77.35,77.4,77.31,77.33,21600.0,57.2842,57.3212,57.2546,57.2694,21600.0
2007-05-18 15:15:00,77.33,77.34,77.26,77.31,14700.0,57.2694,57.2768,57.2176,57.2546,14700.0
2007-05-18 15:20:00,77.31,77.38,77.29,77.3,19100.0,57.2546,57.3064,57.2398,57.2472,19100.0
2007-05-18 15:25:00,77.32,77.33,77.29,77.31,14800.0,57.262,57.2694,57.2398,57.2546,14800.0
2007-05-18 15:30:00,77.31,77.34,77.27,77.27,39500.0,57.2546,57.2768,57.225,57.225,39500.0
2007-05-18 15:35:00,77.28,77.38,77.28,77.37,32400.0,57.2324,57.3064,57.2324,57.299,32400.0
2007-05-18 15:40:00,77.36,77.47,77.36,77.39,60000.0,57.2916,57.3731,57.2916,57.3138,60000.0
2007-05-18 15:45:00,77.39,77.42,77.36,77.37,29200.0,57.3138,57.3361,57.2916,57.299,29200.0
2007-05-18 15:50:00,77.37,77.42,77.35,77.41,40000.0,57.299,57.3361,57.2842,57.3286,40000.0
2007-05-18 15:55:00,77.4,77.41,77.36,77.39,74900.0,57.3212,57.3286,57.2916,57.3138,74900.0
2007-05-21 09:30:00,77.21,77.32,77.14,77.2,28800.0,57.1805,57.262,57.1287,57.1731,28800.0
2007-05-21 09:35:00,77.2,77.39,77.06,77.15,58300.0,57.1731,57.3138,57.0694,57.1361,58300.0
2007-05-21 09:40:00,77.16,77.49,77.09,77.31,57500.0,57.1435,57.3879,57.0917,57.2546,57500.0
2007-05-21 09:45:00,77.31,77.34,77.17,77.31,27200.0,57.2546,57.2768,57.1509,57.2546,27200.0
2007-05-21 09:50:00,77.29,77.31,77.23,77.26,16700.0,57.2398,57.2546,57.1953,57.2176,16700.0
2007-05-21 09:55:00,77.25,77.31,77.16,77.25,28800.0,57.2102,57.2546,57.1435,57.2102,28800.0
2007-05-21 10:00:00,77.29,77.36,77.28,77.3,32700.0,57.2398,57.2916,57.2324,57.2472,32700.0
2007-05-21 10:05:00,77.31,77.36,77.28,77.35,23900.0,57.2546,57.2916,57.2324,57.2842,23900.0
2007-05-21 10:10:00,77.36,77.43,77.35,77.39,30800.0,57.2916,57.3435,57.2842,57.3138,30800.0
2007-05-21 10:15:00,77.38,77.38,77.3,77.36,30200.0,57.3064,57.3064,57.2472,57.2916,30200.0
2007-05-21 10:20:00,77.36,77.41,77.34,77.4,21800.0,57.2916,57.3286,57.2768,57.3212,21800.0
2007-05-21 10:25:00,77.39,77.4,77.34,77.38,8700.0,57.3138,57.3212,57.2768,57.3064,8700.0
2007-05-21 10:30:00,77.37,77.45,77.37,77.41,21100.0,57.299,57.3583,57.299,57.3286,21100.0
2007-05-21 10:35:00,77.42,77.64,77.42,77.6,49000.0,57.3361,57.499,57.3361,57.4694,49000.0
2007-05-21 10:40:00,77.6,77.66,77.45,77.55,60200.0,57.4694,57.5138,57.3583,57.4323,60200.0
2007-05-21 10:45:00,77.54,77.71,77.54,77.64,48700.0,57.4249,57.5508,57.4249,57.499,48700.0
2007-05-21 10:50:00,77.64,77.76,77.64,77.75,27500.0,57.499,57.5879,57.499,57.5804,27500.0
2007-05-21 10:55:00,77.73,77.76,77.68,77.69,16000.0,57.5656,57.5879,57.5286,57.536,16000.0
2007-05-21 11:00:00,77.69,77.69,77.56,77.56,14200.0,57.536,57.536,57.4397,57.4397,14200.0
2007-05-21 11:05:00,77.57,77.7,77.57,77.63,19900.0,57.4471,57.5434,57.4471,57.4916,19900.0
2007-05-21 11:10:00,77.63,77.68,77.62,77.63,19600.0,57.4916,57.5286,57.4842,57.4916,19600.0
2007-05-21 11:15:00,77.63,77.66,77.61,77.66,28300.0,57.4916,57.5138,57.4768,57.5138,28300.0
2007-05-21 11:20:00,77.66,77.71,77.64,77.69,27300.0,57.5138,57.5508,57.499,57.536,27300.0
2007-05-21 11:25:00,77.69,77.72,77.68,77.7,13400.0,57.536,57.5582,57.5286,57.5434,13400.0
2007-05-21 11:30:00,77.71,77.71,77.63,77.63,17700.0,57.5508,57.5508,57.4916,57.4916,17700.0
2007-05-21 11:35:00,77.64,77.65,77.63,77.65,10900.0,57.499,57.5064,57.4916,57.5064,10900.0
2007-05-21 11:40:00,77.65,77.66,77.62,77.64,13400.0,57.5064,57.5138,57.4842,57.499,13400.0
2007-05-21 11:45:00,77.64,77.67,77.62,77.64,13900.0,57.499,57.5212,57.4842,57.499,13900.0
2007-05-21 11:50:00,77.64,77.66,77.63,77.63,14300.0,57.499,57.5138,57.4916,57.4916,14300.0
2007-05-21 11:55:00,77.63,77.66,77.61,77.64,24900.0,57.4916,57.5138,57.4768,57.499,24900.0
2007-05-21 12:00:00,77.64,77.64,77.61,77.61,12900.0,57.499,57.499,57.4768,57.4768,12900.0
2007-05-21 12:05:00,77.63,77.69,77.62,77.66,13200.0,57.4916,57.536,57.4842,57.5138,13200.0
2007-05-21 12:10:00,77.68,77.72,77.66,77.71,27000.0,57.5286,57.5582,57.5138,57.5508,27000.0
2007-05-21 12:15:00,77.71,77.74,77.7,77.74,16800.0,57.5508,57.573,57.5434,57.573,16800.0
2007-05-21 12:20:00,77.74,77.75,77.65,77.7,23700.0,57.573,57.5804,57.5064,57.5434,23700.0
2007-05-21 12:25:00,77.71,77.76,77.67,77.74,38500.0,57.5508,57.5879,57.5212,57.573,38500.0
2007-05-21 12:30:00,77.77,77.84,77.76,77.84,3500.0,57.5953,57.6471,57.5879,57.6471,3500.0
2007-05-21 12:35:00,77.85,77.9,77.83,77.83,8000.0,57.6545,57.6915,57.6397,57.6397,8000.0
2007-05-21 12:40:00,77.82,77.82,77.73,77.73,11100.0,57.6323,57.6323,57.5656,57.5656,11100.0
2007-05-21 12:45:00,77.72,77.72,77.68,77.69,4400.0,57.5582,57.5582,57.5286,57.536,4400.0
2007-05-21 12:50:00,77.7,77.72,77.67,77.71,15100.0,57.5434,57.5582,57.5212,57.5508,15100.0
2007-05-21 12:55:00,77.73,77.74,77.71,77.72,4000.0,57.5656,57.573,57.5508,57.5582,4000.0
2007-05-21 13:00:00,77.72,77.74,77.71,77.71,6300.0,57.5582,57.573,57.5508,57.5508,6300.0
2007-05-21 13:05:00,77.7,77.71,77.65,77.66,6400.0,57.5434,57.5508,57.5064,57.5138,6400.0
2007-05-21 13:10:00,77.64,77.7,77.63,77.67,6000.0,57.499,57.5434,57.4916,57.5212,6000.0
2007-05-21 13:15:00,77.68,77.73,77.68,77.7,11300.0,57.5286,57.5656,57.5286,57.5434,11300.0
2007-05-21 13:20:00,77.71,77.79,77.71,77.79,11900.0,57.5508,57.6101,57.5508,57.6101,11900.0
2007-05-21 13:25:00,77.79,77.83,77.75,77.75,17900.0,57.6101,57.6397,57.5804,57.5804,17900.0
2007-05-21 13:30:00,77.74,77.76,77.72,77.76,4100.0,57.573,57.5879,57.5582,57.5879,4100.0
2007-05-21 13:35:00,77.74,77.74,77.7,77.73,7000.0,57.573,57.573,57.5434,57.5656,7000.0
2007-05-21 13:40:00,77.73,77.73,77.68,77.7,9800.0,57.5656,57.5656,57.5286,57.5434,9800.0
2007-05-21 13:45:00,77.7,77.72,77.36,77.61,65200.0,57.5434,57.5582,57.2916,57.4768,65200.0
2007-05-21 13:50:00,77.61,77.65,77.61,77.64,14200.0,57.4768,57.5064,57.4768,57.499,14200.0
2007-05-21 13:55:00,77.65,77.71,77.65,77.71,3500.0,57.5064,57.5508,57.5064,57.5508,3500.0
2007-05-21 14:00:00,77.72,77.78,77.71,77.73,15100.0,57.5582,57.6027,57.5508,57.5656,15100.0
2007-05-21 14:05:00,77.74,77.79,77.72,77.79,8600.0,57.573,57.6101,57.5582,57.6101,8600.0
2007-05-21 14:10:00,77.78,77.79,77.71,77.72,6900.0,57.6027,57.6101,57.5508,57.5582,6900.0
2007-05-21 14:15:00,77.73,77.82,77.73,77.82,4400.0,57.5656,57.6323,57.5656,57.6323,4400.0
2007-05-21 14:20:00,77.82,77.84,77.81,77.84,9300.0,57.6323,57.6471,57.6249,57.6471,9300.0
2007-05-21 14:25:00,77.84,77.85,77.81,77.82,11800.0,57.6471,57.6545,57.6249,57.6323,11800.0
2007-05-21 14:30:00,77.83,77.86,77.83,77.85,14500.0,57.6397,57.6619,57.6397,57.6545,14500.0
2007-05-21 14:35:00,77.86,77.92,77.86,77.9,25300.0,57.6619,57.7063,57.6619,57.6915,25300.0
2007-05-21 14:40:00,77.9,77.95,77.88,77.95,20500.0,57.6915,57.7286,57.6767,57.7286,20500.0
2007-05-21 14:45:00,77.94,78.11,77.94,78.08,56600.0,57.7212,57.8471,57.7212,57.8248,56600.0
2007-05-21 14:50:00,78.09,78.09,77.97,77.98,23200.0,57.8322,57.8322,57.7434,57.7508,23200.0
2007-05-21 14:55:00,77.97,77.98,77.85,77.9,37800.0,57.7434,57.7508,57.6545,57.6915,37800.0
2007-05-21 15:00:00,77.88,77.91,77.75,77.77,18400.0,57.6767,57.6989,57.5804,57.5953,18400.0
2007-05-21 15:05:00,77.76,77.76,77.64,77.66,15800.0,57.5879,57.5879,57.499,57.5138,15800.0
2007-05-21 15:10:00,77.64,77.82,77.62,77.81,36300.0,57.499,57.6323,57.4842,57.6249,36300.0
2007-05-21 15:15:00,77.82,77.85,77.76,77.81,18100.0,57.6323,57.6545,57.5879,57.6249,18100.0
2007-05-21 15:20:00,77.79,77.85,77.75,77.82,20500.0,57.6101,57.6545,57.5804,57.6323,20500.0
2007-05-21 15:25:00,77.83,77.88,77.74,77.75,26700.0,57.6397,57.6767,57.573,57.5804,26700.0
2007-05-21 15:30:00,77.75,77.76,77.72,77.75,21800.0,57.5804,57.5879,57.5582,57.5804,21800.0
2007-05-21 15:35:00,77.75,77.84,77.73,77.84,25400.0,57.5804,57.6471,57.5656,57.6471,25400.0
2007-05-21 15:40:00,77.85,77.91,77.84,77.89,26800.0,57.6545,57.6989,57.6471,57.6841,26800.0
2007-05-21 15:45:00,77.9,77.9,77.86,77.87,53300.0,57.6915,57.6915,57.6619,57.6693,53300.0
2007-05-21 15:50:00,77.86,77.87,77.84,77.86,33200.0,57.6619,57.6693,57.6471,57.6619,33200.0
2007-05-21 15:55:00,77.87,77.9,77.86,77.86,55500.0,57.6693,57.6915,57.6619,57.6619,55500.0
2007-05-22 09:30:00,78.32,78.32,77.55,78.03,46600.0,58.0026,58.0026,57.4323,57.7878,46600.0
2007-05-22 09:35:00,78.03,78.08,77.88,77.9,19800.0,57.7878,57.8248,57.6767,57.6915,19800.0
2007-05-22 09:40:00,77.91,78.05,77.84,77.93,41300.0,57.6989,57.8026,57.6471,57.7138,41300.0
2007-05-22 09:45:00,77.93,78.08,77.92,78.03,24300.0,57.7138,57.8248,57.7063,57.7878,24300.0
2007-05-22 09:50:00,78.03,78.05,77.98,78.02,32400.0,57.7878,57.8026,57.7508,57.7804,32400.0
2007-05-22 09:55:00,78.02,78.05,77.97,77.99,18300.0,57.7804,57.8026,57.7434,57.7582,18300.0
2007-05-22 10:00:00,77.98,78.09,77.98,77.99,45600.0,57.7508,57.8322,57.7508,57.7582,45600.0
2007-05-22 10:05:00,77.99,78.01,77.94,77.94,39400.0,57.7582,57.773,57.7212,57.7212,39400.0
2007-05-22 10:10:00,77.94,78.04,77.93,78.04,37200.0,57.7212,57.7952,57.7138,57.7952,37200.0
2007-05-22 10:15:00,78.02,78.02,77.94,77.95,24200.0,57.7804,57.7804,57.7212,57.7286,24200.0
2007-05-22 10:20:00,77.94,77.95,77.92,77.94,19100.0,57.7212,57.7286,57.7063,57.7212,19100.0
2007-05-22 10:25:00,77.94,78.1,77.93,78.09,24600.0,57.7212,57.8397,57.7138,57.8322,24600.0
2007-05-22 10:30:00,78.09,78.15,78.08,78.13,30100.0,57.8322,57.8767,57.8248,57.8619,30100.0
2007-05-22 10:35:00,78.14,78.16,78.08,78.16,48700.0,57.8693,57.8841,57.8248,57.8841,48700.0
2007-05-22 10:40:00,78.15,78.27,78.15,78.18,37000.0,57.8767,57.9656,57.8767,57.8989,37000.0
2007-05-22 10:45:00,78.18,78.18,78.14,78.14,8100.0,57.8989,57.8989,57.8693,57.8693,8100.0
2007-05-22 10:50:00,78.17,78.17,78.07,78.09,22300.0,57.8915,57.8915,57.8174,57.8322,22300.0
2007-05-22 10:55:00,78.1,78.14,78.02,78.04,25600.0,57.8397,57.8693,57.7804,57.7952,25600.0
2007-05-22 11:00:00,78.05,78.06,78.0,78.02,18200.0,57.8026,57.81,57.7656,57.7804,18200.0
2007-05-22 11:05:00,78.01,78.08,78.0,78.08,8500.0,57.773,57.8248,57.7656,57.8248,8500.0
2007-05-22 11:10:00,78.07,78.09,78.04,78.04,15600.0,57.8174,57.8322,57.7952,57.7952,15600.0
2007-05-22 11:15:00,78.05,78.06,78.0,78.04,15200.0,57.8026,57.81,57.7656,57.7952,15200.0
2007-05-22 11:20:00,78.02,78.09,78.02,78.09,19300.0,57.7804,57.8322,57.7804,57.8322,19300.0
2007-05-22 11:25:00,78.09,78.13,78.07,78.13,17200.0,57.8322,57.8619,57.8174,57.8619,17200.0
2007-05-22 11:30:00,78.13,78.15,78.12,78.13,21600.0,57.8619,57.8767,57.8545,57.8619,21600.0
2007-05-22 11:35:00,78.15,78.18,78.14,78.18,37000.0,57.8767,57.8989,57.8693,57.8989,37000.0
2007-05-22 11:40:00,78.19,78.19,78.13,78.13,16900.0,57.9063,57.9063,57.8619,57.8619,16900.0
2007-05-22 11:45:00,78.13,78.14,78.12,78.13,17400.0,57.8619,57.8693,57.8545,57.8619,17400.0
2007-05-22 11:50:00,78.12,78.22,78.12,78.17,19800.0,57.8545,57.9285,57.8545,57.8915,19800.0
2007-05-22 11:55:00,78.18,78.22,78.14,78.19,24500.0,57.8989,57.9285,57.8693,57.9063,24500.0
2007-05-22 12:00:00,78.18,78.2,78.15,78.17,14700.0,57.8989,57.9137,57.8767,57.8915,14700.0
2007-05-22 12:05:00,78.17,78.27,78.12,78.24,29100.0,57.8915,57.9656,57.8545,57.9433,29100.0
2007-05-22 12:10:00,78.25,78.3,78.24,78.28,17700.0,57.9507,57.9878,57.9433,57.973,17700.0
2007-05-22 12:15:00,78.28,78.3,78.26,78.29,21400.0,57.973,57.9878,57.9581,57.9804,21400.0
2007-05-22 12:20:00,78.29,78.38,78.29,78.37,18100.0,57.9804,58.047,57.9804,58.0396,18100.0
2007-05-22 12:25:00,78.38,78.44,78.38,78.44,18300.0,58.047,58.0915,58.047,58.0915,18300.0
2007-05-22 12:30:00,78.42,78.45,78.41,78.43,12700.0,58.0766,58.0989,58.0692,58.084,12700.0
2007-05-22 12:35:00,78.43,78.44,78.4,78.42,37600.0,58.084,58.0915,58.0618,58.0766,37600.0
2007-05-22 12:40:00,78.42,78.5,78.41,78.5,17200.0,58.0766,58.1359,58.0692,58.1359,17200.0
2007-05-22 12:45:00,78.5,78.5,78.45,78.48,11500.0,58.1359,58.1359,58.0989,58.1211,11500.0
2007-05-22 12:50:00,78.47,78.55,78.47,78.54,38500.0,58.1137,58.1729,58.1137,58.1655,38500.0
2007-05-22 12:55:00,78.55,78.66,78.55,78.66,21500.0,58.1729,58.2544,58.1729,58.2544,21500.0
2007-05-22 13:00:00,78.64,78.69,78.63,78.68,12100.0,58.2396,58.2766,58.2322,58.2692,12100.0
2007-05-22 13:05:00,78.68,78.74,78.66,78.74,17200.0,58.2692,58.3136,58.2544,58.3136,17200.0
2007-05-22 13:10:00,78.75,78.82,78.74,78.79,22600.0,58.321,58.3729,58.3136,58.3507,22600.0
2007-05-22 13:15:00,78.79,78.8,78.71,78.72,22700.0,58.3507,58.3581,58.2914,58.2988,22700.0
2007-05-22 13:20:00,78.74,78.75,78.7,78.73,18500.0,58.3136,58.321,58.284,58.3062,18500.0
2007-05-22 13:25:00,78.72,78.85,78.72,78.79,39300.0,58.2988,58.3951,58.2988,58.3507,39300.0
2007-05-22 13:30:00,78.78,78.86,78.75,78.85,22800.0,58.3433,58.4025,58.321,58.3951,22800.0
2007-05-22 13:35:00,78.85,78.86,78.75,78.75,10900.0,58.3951,58.4025,58.321,58.321,10900.0
2007-05-22 13:40:00,78.76,78.86,78.76,78.86,12200.0,58.3284,58.4025,58.3284,58.4025,12200.0
2007-05-22 13:45:00,78.86,78.9,78.86,78.9,19200.0,58.4025,58.4321,58.4025,58.4321,19200.0
2007-05-22 13:50:00,78.89,78.98,78.89,78.92,37600.0,58.4247,58.4914,58.4247,58.4469,37600.0
2007-05-22 13:55:00,78.93,78.93,78.81,78.86,21300.0,58.4543,58.4543,58.3655,58.4025,21300.0
2007-05-22 14:00:00,78.86,78.86,78.77,78.83,24400.0,58.4025,58.4025,58.3358,58.3803,24400.0
2007-05-22 14:05:00,78.85,78.85,78.83,78.85,6900.0,58.3951,58.3951,58.3803,58.3951,6900.0
2007-05-22 14:10:00,78.86,78.97,78.86,78.96,21600.0,58.4025,58.484,58.4025,58.4766,21600.0
2007-05-22 14:15:00,78.95,78.95,78.88,78.93,18400.0,58.4692,58.4692,58.4173,58.4543,18400.0
2007-05-22 14:20:00,78.91,78.91,78.85,78.86,6300.0,58.4395,58.4395,58.3951,58.4025,6300.0
2007-05-22 14:25:00,78.85,78.86,78.85,78.86,5400.0,58.3951,58.4025,58.3951,58.4025,5400.0
2007-05-22 14:30:00,78.86,78.88,78.84,78.88,21900.0,58.4025,58.4173,58.3877,58.4173,21900.0
2007-05-22 14:35:00,78.89,78.91,78.83,78.86,53300.0,58.4247,58.4395,58.3803,58.4025,53300.0
2007-05-22 14:40:00,78.85,78.86,78.78,78.84,12600.0,58.3951,58.4025,58.3433,58.3877,12600.0
2007-05-22 14:45:00,78.83,78.92,78.8,78.83,27900.0,58.3803,58.4469,58.3581,58.3803,27900.0
2007-05-22 14:50:00,78.83,78.9,78.81,78.84,24500.0,58.3803,58.4321,58.3655,58.3877,24500.0
2007-05-22 14:55:00,78.84,78.85,78.79,78.81,10600.0,58.3877,58.3951,58.3507,58.3655,10600.0
2007-05-22 15:00:00,78.81,78.85,78.77,78.84,22900.0,58.3655,58.3951,58.3358,58.3877,22900.0
2007-05-22 15:05:00,78.84,78.84,78.73,78.84,38300.0,58.3877,58.3877,58.3062,58.3877,38300.0
2007-05-22 15:10:00,78.83,78.84,78.7,78.72,20500.0,58.3803,58.3877,58.284,58.2988,20500.0
2007-05-22 15:15:00,78.72,78.78,78.67,78.67,20400.0,58.2988,58.3433,58.2618,58.2618,20400.0
2007-05-22 15:20:00,78.68,78.75,78.68,78.7,27800.0,58.2692,58.321,58.2692,58.284,27800.0
2007-05-22 15:25:00,78.7,78.75,78.68,78.74,17900.0,58.284,58.321,58.2692,58.3136,17900.0
2007-05-22 15:30:00,78.74,78.85,78.71,78.78,24600.0,58.3136,58.3951,58.2914,58.3433,24600.0
2007-05-22 15:35:00,78.77,78.77,78.7,78.73,16000.0,58.3358,58.3358,58.284,58.3062,16000.0
2007-05-22 15:40:00,78.72,78.81,78.69,78.71,25900.0,58.2988,58.3655,58.2766,58.2914,25900.0
2007-05-22 15:45:00,78.72,78.74,78.61,78.63,38500.0,58.2988,58.3136,58.2174,58.2322,38500.0
2007-05-22 15:50:00,78.63,78.67,78.61,78.64,43000.0,58.2322,58.2618,58.2174,58.2396,43000.0
2007-05-22 15:55:00,78.64,78.65,78.48,78.6,81300.0,58.2396,58.247,58.1211,58.2099,81300.0
2007-05-23 09:30:00,78.66,79.39,78.66,79.39,73100.0,58.2544,58.795,58.2544,58.795,73100.0
2007-05-23 09:35:00,79.35,79.46,78.66,79.25,71000.0,58.7654,58.8468,58.2544,58.6913,71000.0
2007-05-23 09:40:00,79.25,79.5,79.22,79.43,91300.0,58.6913,58.8765,58.6691,58.8246,91300.0
2007-05-23 09:45:00,79.43,79.56,79.33,79.55,91900.0,58.8246,58.9209,58.7506,58.9135,91900.0
2007-05-23 09:50:00,79.59,79.93,79.54,79.82,136100.0,58.9431,59.1949,58.9061,59.1135,136100.0
2007-05-23 09:55:00,79.81,79.9,79.81,79.86,65300.0,59.1061,59.1727,59.1061,59.1431,65300.0
2007-05-23 10:00:00,79.87,79.92,79.79,79.83,77200.0,59.1505,59.1875,59.0912,59.1209,77200.0
2007-05-23 10:05:00,79.84,79.9,79.78,79.88,74100.0,59.1283,59.1727,59.0838,59.1579,74100.0
2007-05-23 10:10:00,79.88,79.9,79.86,79.88,52800.0,59.1579,59.1727,59.1431,59.1579,52800.0
2007-05-23 10:15:00,79.87,79.99,79.87,79.98,99700.0,59.1505,59.2394,59.1505,59.232,99700.0
2007-05-23 10:20:00,79.97,79.97,79.85,79.94,61800.0,59.2245,59.2245,59.1357,59.2023,61800.0
2007-05-23 10:25:00,79.94,80.0,79.92,79.99,100900.0,59.2023,59.2468,59.1875,59.2394,100900.0
2007-05-23 10:30:00,79.99,80.0,79.93,79.97,86900.0,59.2394,59.2468,59.1949,59.2245,86900.0
2007-05-23 10:35:00,79.97,79.99,79.96,79.98,46000.0,59.2245,59.2394,59.2171,59.232,46000.0
2007-05-23 10:40:00,79.98,80.1,79.95,80.03,202900.0,59.232,59.3208,59.2097,59.269,202900.0
2007-05-23 10:45:00,80.03,80.06,79.94,80.01,60200.0,59.269,59.2912,59.2023,59.2542,60200.0
2007-05-23 10:50:00,80.0,80.09,80.0,80.0,63100.0,59.2468,59.3134,59.2468,59.2468,63100.0
2007-05-23 10:55:00,80.02,80.09,80.0,80.09,25500.0,59.2616,59.3134,59.2468,59.3134,25500.0
2007-05-23 11:00:00,80.09,80.15,80.04,80.12,40000.0,59.3134,59.3579,59.2764,59.3356,40000.0
2007-05-23 11:05:00,80.13,80.14,80.02,80.08,55400.0,59.343,59.3504,59.2616,59.306,55400.0
2007-05-23 11:10:00,80.07,80.08,79.91,79.98,62700.0,59.2986,59.306,59.1801,59.232,62700.0
2007-05-23 11:15:00,79.98,79.99,79.91,79.95,31700.0,59.232,59.2394,59.1801,59.2097,31700.0
2007-05-23 11:20:00,79.95,80.03,79.94,80.03,90300.0,59.2097,59.269,59.2023,59.269,90300.0
2007-05-23 11:25:00,80.02,80.02,79.9,79.98,67500.0,59.2616,59.2616,59.1727,59.232,67500.0
2007-05-23 11:30:00,79.99,80.0,79.74,79.79,55000.0,59.2394,59.2468,59.0542,59.0912,55000.0
2007-05-23 11:35:00,79.8,79.93,79.79,79.9,67100.0,59.0986,59.1949,59.0912,59.1727,67100.0
2007-05-23 11:40:00,79.91,80.05,79.87,80.01,53600.0,59.1801,59.2838,59.1505,59.2542,53600.0
2007-05-23 11:45:00,80.02,80.02,79.97,79.99,19700.0,59.2616,59.2616,59.2245,59.2394,19700.0
2007-05-23 11:50:00,79.99,80.0,79.95,79.99,39700.0,59.2394,59.2468,59.2097,59.2394,39700.0
2007-05-23 11:55:00,79.99,79.99,79.87,79.89,22900.0,59.2394,59.2394,59.1505,59.1653,22900.0
2007-05-23 12:00:00,79.87,79.92,79.83,79.87,34000.0,59.1505,59.1875,59.1209,59.1505,34000.0
2007-05-23 12:05:00,79.87,79.93,79.86,79.91,20200.0,59.1505,59.1949,59.1431,59.1801,20200.0
2007-05-23 12:10:00,79.91,79.98,79.91,79.97,21000.0,59.1801,59.232,59.1801,59.2245,21000.0
2007-05-23 12:15:00,79.98,80.03,79.97,80.0,73200.0,59.232,59.269,59.2245,59.2468,73200.0
2007-05-23 12:20:00,80.01,80.02,79.98,80.0,26600.0,59.2542,59.2616,59.232,59.2468,26600.0
2007-05-23 12:25:00,80.0,80.03,79.99,80.03,55000.0,59.2468,59.269,59.2394,59.269,55000.0
2007-05-23 12:30:00,80.04,80.06,80.0,80.03,16300.0,59.2764,59.2912,59.2468,59.269,16300.0
2007-05-23 12:35:00,80.03,80.03,79.94,79.97,23700.0,59.269,59.269,59.2023,59.2245,23700.0
2007-05-23 12:40:00,79.96,80.03,79.96,80.0,12400.0,59.2171,59.269,59.2171,59.2468,12400.0
2007-05-23 12:45:00,80.01,80.03,79.98,80.02,19400.0,59.2542,59.269,59.232,59.2616,19400.0
2007-05-23 12:50:00,80.01,80.08,80.0,80.0,28600.0,59.2542,59.306,59.2468,59.2468,28600.0
2007-05-23 12:55:00,80.01,80.06,80.0,80.06,12300.0,59.2542,59.2912,59.2468,59.2912,12300.0
2007-05-23 13:00:00,80.07,80.14,80.05,80.08,65300.0,59.2986,59.3504,59.2838,59.306,65300.0
2007-05-23 13:05:00,80.07,80.12,80.02,80.09,24400.0,59.2986,59.3356,59.2616,59.3134,24400.0
2007-05-23 13:10:00,80.11,80.12,80.04,80.05,192100.0,59.3282,59.3356,59.2764,59.2838,192100.0
2007-05-23 13:15:00,80.05,80.05,79.97,79.98,19000.0,59.2838,59.2838,59.2245,59.232,19000.0
2007-05-23 13:20:00,79.97,79.99,79.94,79.98,7500.0,59.2245,59.2394,59.2023,59.232,7500.0
2007-05-23 13:25:00,79.99,80.0,79.95,79.99,18000.0,59.2394,59.2468,59.2097,59.2394,18000.0
2007-05-23 13:30:00,79.97,79.98,79.95,79.95,7900.0,59.2245,59.232,59.2097,59.2097,7900.0
2007-05-23 13:35:00,79.96,80.0,79.92,79.92,17500.0,59.2171,59.2468,59.1875,59.1875,17500.0
2007-05-23 13:40:00,79.91,79.91,79.82,79.82,33300.0,59.1801,59.1801,59.1135,59.1135,33300.0
2007-05-23 13:45:00,79.83,79.83,79.7,79.72,22600.0,59.1209,59.1209,59.0246,59.0394,22600.0
2007-05-23 13:50:00,79.7,79.81,79.7,79.79,39800.0,59.0246,59.1061,59.0246,59.0912,39800.0
2007-05-23 13:55:00,79.79,79.9,79.74,79.78,78400.0,59.0912,59.1727,59.0542,59.0838,78400.0
2007-05-23 14:00:00,79.78,79.84,79.68,79.75,96000.0,59.0838,59.1283,59.0098,59.0616,96000.0
2007-05-23 14:05:00,79.75,79.84,79.74,79.84,18500.0,59.0616,59.1283,59.0542,59.1283,18500.0
2007-05-23 14:10:00,79.84,79.87,79.74,79.86,34100.0,59.1283,59.1505,59.0542,59.1431,34100.0
2007-05-23 14:15:00,79.85,79.91,79.71,79.76,33700.0,59.1357,59.1801,59.032,59.069,33700.0
2007-05-23 14:20:00,79.75,79.79,79.67,79.75,52500.0,59.0616,59.0912,59.0024,59.0616,52500.0
2007-05-23 14:25:00,79.75,79.78,79.66,79.71,68900.0,59.0616,59.0838,58.995,59.032,68900.0
2007-05-23 14:30:00,79.71,79.91,79.7,79.9,42600.0,59.032,59.1801,59.0246,59.1727,42600.0
2007-05-23 14:35:00,79.91,79.91,79.8,79.86,62700.0,59.1801,59.1801,59.0986,59.1431,62700.0
2007-05-23 14:40:00,79.86,79.95,79.83,79.91,53600.0,59.1431,59.2097,59.1209,59.1801,53600.0
2007-05-23 14:45:00,79.91,80.07,79.88,80.0,64700.0,59.1801,59.2986,59.1579,59.2468,64700.0
2007-05-23 14:50:00,80.0,80.07,79.94,79.97,46700.0,59.2468,59.2986,59.2023,59.2245,46700.0
2007-05-23 14:55:00,79.97,80.02,79.95,79.99,47700.0,59.2245,59.2616,59.2097,59.2394,47700.0
2007-05-23 15:00:00,80.0,80.05,79.94,80.01,41200.0,59.2468,59.2838,59.2023,59.2542,41200.0
2007-05-23 15:05:00,80.01,80.01,79.95,79.95,32000.0,59.2542,59.2542,59.2097,59.2097,32000.0
2007-05-23 15:10:00,79.95,79.96,79.91,79.96,28000.0,59.2097,59.2171,59.1801,59.2171,28000.0
2007-05-23 15:15:00,79.95,80.07,79.95,80.05,63300.0,59.2097,59.2986,59.2097,59.2838,63300.0
2007-05-23 15:20:00,80.05,80.07,79.95,80.06,57600.0,59.2838,59.2986,59.2097,59.2912,57600.0
2007-05-23 15:25:00,80.07,80.07,80.02,80.03,32900.0,59.2986,59.2986,59.2616,59.269,32900.0
2007-05-23 15:30:00,80.04,80.04,79.99,80.02,41800.0,59.2764,59.2764,59.2394,59.2616,41800.0
2007-05-23 15:35:00,80.02,80.09,80.02,80.06,70000.0,59.2616,59.3134,59.2616,59.2912,70000.0
2007-05-23 15:40:00,80.05,80.06,80.01,80.04,51600.0,59.2838,59.2912,59.2542,59.2764,51600.0
2007-05-23 15:45:00,80.04,80.09,79.93,79.93,63100.0,59.2764,59.3134,59.1949,59.1949,63100.0
2007-05-23 15:50:00,79.94,79.97,79.86,79.87,52500.0,59.2023,59.2245,59.1431,59.1505,52500.0
2007-05-23 15:55:00,79.88,79.88,79.78,79.81,104300.0,59.1579,59.1579,59.0838,59.1061,104300.0
2007-05-24 09:30:00,80.15,80.25,79.4,79.85,56800.0,59.3579,59.4319,58.8024,59.1357,56800.0
2007-05-24 09:35:00,79.91,79.94,79.72,79.9,67900.0,59.1801,59.2023,59.0394,59.1727,67900.0
2007-05-24 09:40:00,79.92,79.98,79.73,79.78,113400.0,59.1875,59.232,59.0468,59.0838,113400.0
2007-05-24 09:45:00,79.77,79.82,79.72,79.8,55700.0,59.0764,59.1135,59.0394,59.0986,55700.0
2007-05-24 09:50:00,79.8,79.84,79.7,79.78,97700.0,59.0986,59.1283,59.0246,59.0838,97700.0
2007-05-24 09:55:00,79.82,79.82,79.59,79.75,34800.0,59.1135,59.1135,58.9431,59.0616,34800.0
2007-05-24 10:00:00,79.77,79.93,79.73,79.76,111700.0,59.0764,59.1949,59.0468,59.069,111700.0
2007-05-24 10:05:00,79.8,80.0,79.78,79.98,57900.0,59.0986,59.2468,59.0838,59.232,57900.0
2007-05-24 10:10:00,79.89,79.97,79.86,79.9,38100.0,59.1653,59.2245,59.1431,59.1727,38100.0
2007-05-24 10:15:00,79.9,79.93,79.84,79.93,28600.0,59.1727,59.1949,59.1283,59.1949,28600.0
2007-05-24 10:20:00,79.91,79.93,79.8,79.91,50600.0,59.1801,59.1949,59.0986,59.1801,50600.0
2007-05-24 10:25:00,79.91,79.98,79.86,79.91,23200.0,59.1801,59.232,59.1431,59.1801,23200.0
2007-05-24 10:30:00,79.91,79.97,79.86,79.88,40500.0,59.1801,59.2245,59.1431,59.1579,40500.0
2007-05-24 10:35:00,79.9,79.94,79.74,79.75,35500.0,59.1727,59.2023,59.0542,59.0616,35500.0
2007-05-24 10:40:00,79.75,79.99,79.74,79.88,61700.0,59.0616,59.2394,59.0542,59.1579,61700.0
2007-05-24 10:45:00,79.88,79.95,79.82,79.85,47200.0,59.1579,59.2097,59.1135,59.1357,47200.0
2007-05-24 10:50:00,79.85,79.89,79.71,79.76,49200.0,59.1357,59.1653,59.032,59.069,49200.0
2007-05-24 10:55:00,79.75,79.79,79.45,79.64,81200.0,59.0616,59.0912,58.8394,58.9802,81200.0
2007-05-24 11:00:00,79.63,79.85,79.61,79.77,32000.0,58.9727,59.1357,58.9579,59.0764,32000.0
2007-05-24 11:05:00,79.77,79.92,79.77,79.86,55600.0,59.0764,59.1875,59.0764,59.1431,55600.0
2007-05-24 11:10:00,79.87,79.88,79.72,79.79,42600.0,59.1505,59.1579,59.0394,59.0912,42600.0
2007-05-24 11:15:00,79.79,79.85,79.56,79.58,31000.0,59.0912,59.1357,58.9209,58.9357,31000.0
2007-05-24 11:20:00,79.55,79.75,79.55,79.73,35300.0,58.9135,59.0616,58.9135,59.0468,35300.0
2007-05-24 11:25:00,79.71,79.71,79.51,79.54,37200.0,59.032,59.032,58.8839,58.9061,37200.0
2007-05-24 11:30:00,79.57,79.59,79.44,79.53,49600.0,58.9283,58.9431,58.832,58.8987,49600.0
2007-05-24 11:35:00,79.53,79.55,79.46,79.49,18800.0,58.8987,58.9135,58.8468,58.8691,18800.0
2007-05-24 11:40:00,79.49,79.5,79.35,79.49,77400.0,58.8691,58.8765,58.7654,58.8691,77400.0
2007-05-24 11:45:00,79.49,79.51,79.48,79.49,24600.0,58.8691,58.8839,58.8617,58.8691,24600.0
2007-05-24 11:50:00,79.5,79.5,79.48,79.49,18200.0,58.8765,58.8765,58.8617,58.8691,18200.0
2007-05-24 11:55:00,79.49,79.5,79.47,79.49,12300.0,58.8691,58.8765,58.8543,58.8691,12300.0
2007-05-24 12:00:00,79.48,79.5,79.41,79.49,32400.0,58.8617,58.8765,58.8098,58.8691,32400.0
2007-05-24 12:05:00,79.49,79.51,79.44,79.46,37900.0,58.8691,58.8839,58.832,58.8468,37900.0
2007-05-24 12:10:00,79.45,79.45,79.25,79.26,28500.0,58.8394,58.8394,58.6913,58.6987,28500.0
2007-05-24 12:15:00,79.25,79.42,79.25,79.26,34200.0,58.6913,58.8172,58.6913,58.6987,34200.0
2007-05-24 12:20:00,79.26,79.36,79.25,79.34,29200.0,58.6987,58.7728,58.6913,58.758,29200.0
2007-05-24 12:25:00,79.34,79.35,79.25,79.26,21800.0,58.758,58.7654,58.6913,58.6987,21800.0
2007-05-24 12:30:00,79.26,79.32,79.07,79.12,30000.0,58.6987,58.7432,58.558,58.595,30000.0
2007-05-24 12:35:00,79.12,79.2,79.09,79.12,12000.0,58.595,58.6543,58.5728,58.595,12000.0
2007-05-24 12:40:00,79.12,79.13,79.06,79.08,28200.0,58.595,58.6025,58.5506,58.5654,28200.0
2007-05-24 12:45:00,79.08,79.25,79.07,79.16,55400.0,58.5654,58.6913,58.558,58.6247,55400.0
2007-05-24 12:50:00,79.17,79.18,79.04,79.1,52200.0,58.6321,58.6395,58.5358,58.5802,52200.0
2007-05-24 12:55:00,79.11,79.14,79.04,79.1,16300.0,58.5876,58.6099,58.5358,58.5802,16300.0
2007-05-24 13:00:00,79.1,79.14,79.08,79.09,11800.0,58.5802,58.6099,58.5654,58.5728,11800.0
2007-05-24 13:05:00,79.07,79.07,78.96,78.96,16000.0,58.558,58.558,58.4766,58.4766,16000.0
2007-05-24 13:10:00,78.97,79.11,78.94,78.94,50500.0,58.484,58.5876,58.4617,58.4617,50500.0
2007-05-24 13:15:00,78.95,79.01,78.91,78.94,36700.0,58.4692,58.5136,58.4395,58.4617,36700.0
2007-05-24 13:20:00,78.95,79.01,78.91,78.93,20300.0,58.4692,58.5136,58.4395,58.4543,20300.0
2007-05-24 13:25:00,78.93,78.95,78.81,78.83,62700.0,58.4543,58.4692,58.3655,58.3803,62700.0
2007-05-24 13:30:00,78.83,78.87,78.78,78.83,30600.0,58.3803,58.4099,58.3433,58.3803,30600.0
2007-05-24 13:35:00,78.83,78.86,78.72,78.75,35400.0,58.3803,58.4025,58.2988,58.321,35400.0
2007-05-24 13:40:00,78.75,78.89,78.74,78.88,23600.0,58.321,58.4247,58.3136,58.4173,23600.0
2007-05-24 13:45:00,78.89,78.93,78.82,78.84,22300.0,58.4247,58.4543,58.3729,58.3877,22300.0
2007-05-24 13:50:00,78.84,78.98,78.77,78.94,28700.0,58.3877,58.4914,58.3358,58.4617,28700.0
2007-05-24 13:55:00,78.94,79.08,78.93,79.05,22300.0,58.4617,58.5654,58.4543,58.5432,22300.0
2007-05-24 14:00:00,79.05,79.09,78.93,78.93,24600.0,58.5432,58.5728,58.4543,58.4543,24600.0
2007-05-24 14:05:00,78.94,79.0,78.85,78.86,22200.0,58.4617,58.5062,58.3951,58.4025,22200.0
2007-05-24 14:10:00,78.87,78.93,78.73,78.81,45100.0,58.4099,58.4543,58.3062,58.3655,45100.0
2007-05-24 14:15:00,78.81,78.81,78.7,78.73,29300.0,58.3655,58.3655,58.284,58.3062,29300.0
2007-05-24 14:20:00,78.74,78.86,78.74,78.85,29500.0,58.3136,58.4025,58.3136,58.3951,29500.0
2007-05-24 14:25:00,78.84,78.88,78.75,78.8,29500.0,58.3877,58.4173,58.321,58.3581,29500.0
2007-05-24 14:30:00,78.8,78.94,78.76,78.88,27500.0,58.3581,58.4617,58.3284,58.4173,27500.0
2007-05-24 14:35:00,78.89,78.92,78.72,78.74,22500.0,58.4247,58.4469,58.2988,58.3136,22500.0
2007-05-24 14:40:00,78.72,78.75,78.65,78.75,26200.0,58.2988,58.321,58.247,58.321,26200.0
2007-05-24 14:45:00,78.75,78.79,78.62,78.71,25700.0,58.321,58.3507,58.2248,58.2914,25700.0
2007-05-24 14:50:00,78.72,78.8,78.65,78.73,28800.0,58.2988,58.3581,58.247,58.3062,28800.0
2007-05-24 14:55:00,78.76,78.79,78.65,78.74,22500.0,58.3284,58.3507,58.247,58.3136,22500.0
2007-05-24 15:00:00,78.73,78.84,78.73,78.8,29200.0,58.3062,58.3877,58.3062,58.3581,29200.0
2007-05-24 15:05:00,78.8,78.87,78.75,78.85,26700.0,58.3581,58.4099,58.321,58.3951,26700.0
2007-05-24 15:10:00,78.84,78.84,78.6,78.7,62400.0,58.3877,58.3877,58.2099,58.284,62400.0
2007-05-24 15:15:00,78.72,78.72,78.55,78.55,44800.0,58.2988,58.2988,58.1729,58.1729,44800.0
2007-05-24 15:20:00,78.58,78.68,78.57,78.65,44400.0,58.1951,58.2692,58.1877,58.247,44400.0
2007-05-24 15:25:00,78.65,78.65,78.56,78.59,26000.0,58.247,58.247,58.1803,58.2025,26000.0
2007-05-24 15:30:00,78.59,78.64,78.53,78.55,49000.0,58.2025,58.2396,58.1581,58.1729,49000.0
2007-05-24 15:35:00,78.54,78.55,78.45,78.54,91800.0,58.1655,58.1729,58.0989,58.1655,91800.0
2007-05-24 15:40:00,78.53,78.57,78.47,78.57,103600.0,58.1581,58.1877,58.1137,58.1877,103600.0
2007-05-24 15:45:00,78.57,78.6,78.49,78.56,112100.0,58.1877,58.2099,58.1285,58.1803,112100.0
2007-05-24 15:50:00,78.55,78.61,78.54,78.58,78400.0,58.1729,58.2174,58.1655,58.1951,78400.0
2007-05-24 15:55:00,78.58,78.65,78.55,78.59,55100.0,58.1951,58.247,58.1729,58.2025,55100.0
2007-05-25 09:30:00,78.6,78.83,78.34,78.46,37900.0,58.2099,58.3803,58.0174,58.1063,37900.0
2007-05-25 09:35:00,78.47,78.64,77.91,78.01,74000.0,58.1137,58.2396,57.6989,57.773,74000.0
2007-05-25 09:40:00,78.08,78.34,78.01,78.27,48800.0,57.8248,58.0174,57.773,57.9656,48800.0
2007-05-25 09:45:00,78.27,78.44,78.27,78.42,19100.0,57.9656,58.0915,57.9656,58.0766,19100.0
2007-05-25 09:50:00,78.43,78.61,78.39,78.6,36600.0,58.084,58.2174,58.0544,58.2099,36600.0
2007-05-25 09:55:00,78.59,78.61,78.2,78.27,70400.0,58.2025,58.2174,57.9137,57.9656,70400.0
2007-05-25 10:00:00,78.27,78.32,78.18,78.29,29100.0,57.9656,58.0026,57.8989,57.9804,29100.0
2007-05-25 10:05:00,78.26,78.38,78.23,78.32,78300.0,57.9581,58.047,57.9359,58.0026,78300.0
2007-05-25 10:10:00,78.31,78.34,78.1,78.1,51700.0,57.9952,58.0174,57.8397,57.8397,51700.0
2007-05-25 10:15:00,78.1,78.26,78.06,78.1,28500.0,57.8397,57.9581,57.81,57.8397,28500.0
2007-05-25 10:20:00,78.1,78.18,78.05,78.1,12500.0,57.8397,57.8989,57.8026,57.8397,12500.0
2007-05-25 10:25:00,78.1,78.23,78.1,78.22,17200.0,57.8397,57.9359,57.8397,57.9285,17200.0
2007-05-25 10:30:00,78.22,78.31,78.22,78.23,61400.0,57.9285,57.9952,57.9285,57.9359,61400.0
2007-05-25 10:35:00,78.21,78.38,78.17,78.35,39700.0,57.9211,58.047,57.8915,58.0248,39700.0
2007-05-25 10:40:00,78.36,78.4,78.3,78.34,21300.0,58.0322,58.0618,57.9878,58.0174,21300.0
2007-05-25 10:45:00,78.32,78.32,78.12,78.16,40600.0,58.0026,58.0026,57.8545,57.8841,40600.0
2007-05-25 10:50:00,78.16,78.26,78.12,78.18,42300.0,57.8841,57.9581,57.8545,57.8989,42300.0
2007-05-25 10:55:00,78.18,78.23,78.11,78.21,23900.0,57.8989,57.9359,57.8471,57.9211,23900.0
2007-05-25 11:00:00,78.23,78.25,78.2,78.2,22400.0,57.9359,57.9507,57.9137,57.9137,22400.0
2007-05-25 11:05:00,78.2,78.29,78.14,78.27,35400.0,57.9137,57.9804,57.8693,57.9656,35400.0
2007-05-25 11:10:00,78.29,78.39,78.28,78.36,14900.0,57.9804,58.0544,57.973,58.0322,14900.0
2007-05-25 11:15:00,78.35,78.45,78.32,78.43,28600.0,58.0248,58.0989,58.0026,58.084,28600.0
2007-05-25 11:20:00,78.44,78.5,78.39,78.42,12700.0,58.0915,58.1359,58.0544,58.0766,12700.0
2007-05-25 11:25:00,78.42,78.54,78.42,78.53,14000.0,58.0766,58.1655,58.0766,58.1581,14000.0
2007-05-25 11:30:00,78.53,78.68,78.53,78.67,20500.0,58.1581,58.2692,58.1581,58.2618,20500.0
2007-05-25 11:35:00,78.68,78.75,78.66,78.74,18900.0,58.2692,58.321,58.2544,58.3136,18900.0
2007-05-25 11:40:00,78.75,78.75,78.62,78.66,12400.0,58.321,58.321,58.2248,58.2544,12400.0
2007-05-25 11:45:00,78.67,78.73,78.65,78.71,6100.0,58.2618,58.3062,58.247,58.2914,6100.0
2007-05-25 11:50:00,78.72,78.78,78.67,78.77,20700.0,58.2988,58.3433,58.2618,58.3358,20700.0
2007-05-25 11:55:00,78.78,78.8,78.74,78.78,27300.0,58.3433,58.3581,58.3136,58.3433,27300.0
2007-05-25 12:00:00,78.79,78.79,78.68,78.69,20300.0,58.3507,58.3507,58.2692,58.2766,20300.0
2007-05-25 12:05:00,78.7,78.7,78.6,78.61,28000.0,58.284,58.284,58.2099,58.2174,28000.0
2007-05-25 12:10:00,78.6,78.62,78.47,78.57,15300.0,58.2099,58.2248,58.1137,58.1877,15300.0
2007-05-25 12:15:00,78.57,78.63,78.57,78.63,9400.0,58.1877,58.2322,58.1877,58.2322,9400.0
2007-05-25 12:20:00,78.63,78.68,78.61,78.66,16600.0,58.2322,58.2692,58.2174,58.2544,16600.0
2007-05-25 12:25:00,78.66,78.68,78.57,78.57,32600.0,58.2544,58.2692,58.1877,58.1877,32600.0
2007-05-25 12:30:00,78.59,78.61,78.57,78.59,2900.0,58.2025,58.2174,58.1877,58.2025,2900.0
2007-05-25 12:35:00,78.59,78.69,78.59,78.65,6600.0,58.2025,58.2766,58.2025,58.247,6600.0
2007-05-25 12:40:00,78.66,78.68,78.61,78.61,10500.0,58.2544,58.2692,58.2174,58.2174,10500.0
2007-05-25 12:45:00,78.6,78.61,78.6,78.6,5300.0,58.2099,58.2174,58.2099,58.2099,5300.0
2007-05-25 12:50:00,78.58,78.6,78.56,78.6,10600.0,58.1951,58.2099,58.1803,58.2099,10600.0
2007-05-25 12:55:00,78.62,78.62,78.55,78.58,14300.0,58.2248,58.2248,58.1729,58.1951,14300.0
2007-05-25 13:00:00,78.55,78.62,78.55,78.58,25800.0,58.1729,58.2248,58.1729,58.1951,25800.0
2007-05-25 13:05:00,78.59,78.69,78.59,78.67,48100.0,58.2025,58.2766,58.2025,58.2618,48100.0
2007-05-25 13:10:00,78.65,78.75,78.65,78.71,8200.0,58.247,58.321,58.247,58.2914,8200.0
2007-05-25 13:15:00,78.71,78.75,78.67,78.7,12900.0,58.2914,58.321,58.2618,58.284,12900.0
2007-05-25 13:20:00,78.69,78.69,78.6,78.6,7300.0,58.2766,58.2766,58.2099,58.2099,7300.0
2007-05-25 13:25:00,78.6,78.62,78.55,78.58,7000.0,58.2099,58.2248,58.1729,58.1951,7000.0
2007-05-25 13:30:00,78.58,78.66,78.58,78.61,7700.0,58.1951,58.2544,58.1951,58.2174,7700.0
2007-05-25 13:35:00,78.59,78.61,78.57,78.57,3300.0,58.2025,58.2174,58.1877,58.1877,3300.0
2007-05-25 13:40:00,78.56,78.6,78.56,78.59,5700.0,58.1803,58.2099,58.1803,58.2025,5700.0
2007-05-25 13:45:00,78.59,78.68,78.55,78.63,36100.0,58.2025,58.2692,58.1729,58.2322,36100.0
2007-05-25 13:50:00,78.65,78.7,78.58,78.65,22500.0,58.247,58.284,58.1951,58.247,22500.0
2007-05-25 13:55:00,78.64,78.7,78.6,78.64,11600.0,58.2396,58.284,58.2099,58.2396,11600.0
2007-05-25 14:00:00,78.62,78.74,78.62,78.73,11800.0,58.2248,58.3136,58.2248,58.3062,11800.0
2007-05-25 14:05:00,78.74,78.74,78.63,78.65,11000.0,58.3136,58.3136,58.2322,58.247,11000.0
2007-05-25 14:10:00,78.65,78.7,78.6,78.62,25800.0,58.247,58.284,58.2099,58.2248,25800.0
2007-05-25 14:15:00,78.6,78.61,78.57,78.59,3400.0,58.2099,58.2174,58.1877,58.2025,3400.0
2007-05-25 14:20:00,78.58,78.67,78.58,78.67,6700.0,58.1951,58.2618,58.1951,58.2618,6700.0
2007-05-25 14:25:00,78.66,78.73,78.65,78.66,12300.0,58.2544,58.3062,58.247,58.2544,12300.0
2007-05-25 14:30:00,78.65,78.71,78.65,78.69,13900.0,58.247,58.2914,58.247,58.2766,13900.0
2007-05-25 14:35:00,78.7,78.72,78.64,78.64,10100.0,58.284,58.2988,58.2396,58.2396,10100.0
2007-05-25 14:40:00,78.66,78.78,78.66,78.76,16200.0,58.2544,58.3433,58.2544,58.3284,16200.0
2007-05-25 14:45:00,78.77,78.81,78.75,78.79,8700.0,58.3358,58.3655,58.321,58.3507,8700.0
2007-05-25 14:50:00,78.81,78.81,78.72,78.77,11600.0,58.3655,58.3655,58.2988,58.3358,11600.0
2007-05-25 14:55:00,78.73,78.77,78.66,78.7,20000.0,58.3062,58.3358,58.2544,58.284,20000.0
2007-05-25 15:00:00,78.69,78.77,78.69,78.73,19400.0,58.2766,58.3358,58.2766,58.3062,19400.0
2007-05-25 15:05:00,78.73,78.78,78.72,78.74,24100.0,58.3062,58.3433,58.2988,58.3136,24100.0
2007-05-25 15:10:00,78.76,78.78,78.7,78.71,31400.0,58.3284,58.3433,58.284,58.2914,31400.0
2007-05-25 15:15:00,78.7,78.73,78.69,78.7,19000.0,58.284,58.3062,58.2766,58.284,19000.0
2007-05-25 15:20:00,78.69,78.71,78.62,78.67,14200.0,58.2766,58.2914,58.2248,58.2618,14200.0
2007-05-25 15:25:00,78.67,78.74,78.67,78.68,20600.0,58.2618,58.3136,58.2618,58.2692,20600.0
2007-05-25 15:30:00,78.68,78.76,78.68,78.74,26400.0,58.2692,58.3284,58.2692,58.3136,26400.0
2007-05-25 15:35:00,78.74,78.75,78.67,78.68,16600.0,58.3136,58.321,58.2618,58.2692,16600.0
2007-05-25 15:40:00,78.68,78.79,78.67,78.79,16400.0,58.2692,58.3507,58.2618,58.3507,16400.0
2007-05-25 15:45:00,78.78,78.83,78.77,78.82,24200.0,58.3433,58.3803,58.3358,58.3729,24200.0
2007-05-25 15:50:00,78.83,78.84,78.77,78.82,17500.0,58.3803,58.3877,58.3358,58.3729,17500.0
2007-05-25 15:55:00,78.81,78.88,78.77,78.77,21400.0,58.3655,58.4173,58.3358,58.3358,21400.0
2007-05-29 09:30:00,78.79,78.88,78.53,78.84,34400.0,58.3507,58.4173,58.1581,58.3877,34400.0
2007-05-29 09:35:00,78.84,79.25,78.68,79.16,47500.0,58.3877,58.6913,58.2692,58.6247,47500.0
2007-05-29 09:40:00,79.08,79.14,78.83,79.1,24300.0,58.5654,58.6099,58.3803,58.5802,24300.0
2007-05-29 09:45:00,79.07,79.25,78.96,79.25,24900.0,58.558,58.6913,58.4766,58.6913,24900.0
2007-05-29 09:50:00,79.24,79.28,79.16,79.17,31800.0,58.6839,58.7135,58.6247,58.6321,31800.0
2007-05-29 09:55:00,79.2,79.47,79.17,79.43,35000.0,58.6543,58.8543,58.6321,58.8246,35000.0
2007-05-29 10:00:00,79.41,79.5,79.28,79.5,51500.0,58.8098,58.8765,58.7135,58.8765,51500.0
2007-05-29 10:05:00,79.5,79.65,79.44,79.6,96500.0,58.8765,58.9876,58.832,58.9505,96500.0
2007-05-29 10:10:00,79.59,79.68,79.53,79.64,36000.0,58.9431,59.0098,58.8987,58.9802,36000.0
2007-05-29 10:15:00,79.67,79.92,79.6,79.89,54500.0,59.0024,59.1875,58.9505,59.1653,54500.0
2007-05-29 10:20:00,79.89,79.95,79.84,79.88,42000.0,59.1653,59.2097,59.1283,59.1579,42000.0
2007-05-29 10:25:00,79.88,79.89,79.72,79.77,55700.0,59.1579,59.1653,59.0394,59.0764,55700.0
2007-05-29 10:30:00,79.77,79.86,79.66,79.69,47000.0,59.0764,59.1431,58.995,59.0172,47000.0
2007-05-29 10:35:00,79.69,79.8,79.69,79.74,53500.0,59.0172,59.0986,59.0172,59.0542,53500.0
2007-05-29 10:40:00,79.74,79.77,79.69,79.71,45900.0,59.0542,59.0764,59.0172,59.032,45900.0
2007-05-29 10:45:00,79.71,79.73,79.56,79.72,56600.0,59.032,59.0468,58.9209,59.0394,56600.0
2007-05-29 10:50:00,79.73,79.84,79.71,79.8,27300.0,59.0468,59.1283,59.032,59.0986,27300.0
2007-05-29 10:55:00,79.81,79.81,79.71,79.75,31600.0,59.1061,59.1061,59.032,59.0616,31600.0
2007-05-29 11:00:00,79.76,79.82,79.74,79.8,48800.0,59.069,59.1135,59.0542,59.0986,48800.0
2007-05-29 11:05:00,79.77,79.81,79.75,79.77,17000.0,59.0764,59.1061,59.0616,59.0764,17000.0
2007-05-29 11:10:00,79.78,79.84,79.76,79.81,48300.0,59.0838,59.1283,59.069,59.1061,48300.0
2007-05-29 11:15:00,79.8,79.83,79.71,79.75,56800.0,59.0986,59.1209,59.032,59.0616,56800.0
2007-05-29 11:20:00,79.75,79.82,79.75,79.82,23500.0,59.0616,59.1135,59.0616,59.1135,23500.0
2007-05-29 11:25:00,79.82,79.9,79.81,79.84,38600.0,59.1135,59.1727,59.1061,59.1283,38600.0
2007-05-29 11:30:00,79.85,79.93,79.81,79.82,45000.0,59.1357,59.1949,59.1061,59.1135,45000.0
2007-05-29 11:35:00,79.81,79.83,79.78,79.79,32800.0,59.1061,59.1209,59.0838,59.0912,32800.0
2007-05-29 11:40:00,79.79,79.82,79.73,79.78,25800.0,59.0912,59.1135,59.0468,59.0838,25800.0
2007-05-29 11:45:00,79.8,79.83,79.76,79.77,29300.0,59.0986,59.1209,59.069,59.0764,29300.0
2007-05-29 11:50:00,79.77,79.83,79.77,79.78,11400.0,59.0764,59.1209,59.0764,59.0838,11400.0
2007-05-29 11:55:00,79.77,79.83,79.67,79.68,27900.0,59.0764,59.1209,59.0024,59.0098,27900.0
2007-05-29 12:00:00,79.68,79.75,79.65,79.7,26000.0,59.0098,59.0616,58.9876,59.0246,26000.0
2007-05-29 12:05:00,79.69,79.79,79.69,79.72,17100.0,59.0172,59.0912,59.0172,59.0394,17100.0
2007-05-29 12:10:00,79.72,79.76,79.67,79.7,22900.0,59.0394,59.069,59.0024,59.0246,22900.0
2007-05-29 12:15:00,79.7,79.75,79.65,79.72,32100.0,59.0246,59.0616,58.9876,59.0394,32100.0
2007-05-29 12:20:00,79.72,79.77,79.7,79.72,44500.0,59.0394,59.0764,59.0246,59.0394,44500.0
2007-05-29 12:25:00,79.7,79.74,79.62,79.64,37800.0,59.0246,59.0542,58.9653,58.9802,37800.0
2007-05-29 12:30:00,79.6,79.61,79.51,79.56,32100.0,58.9505,58.9579,58.8839,58.9209,32100.0
2007-05-29 12:35:00,79.56,79.68,79.56,79.61,33900.0,58.9209,59.0098,58.9209,58.9579,33900.0
2007-05-29 12:40:00,79.62,79.68,79.59,79.67,29400.0,58.9653,59.0098,58.9431,59.0024,29400.0
2007-05-29 12:45:00,79.66,79.72,79.66,79.7,13700.0,58.995,59.0394,58.995,59.0246,13700.0
2007-05-29 12:50:00,79.71,79.74,79.69,79.72,21700.0,59.032,59.0542,59.0172,59.0394,21700.0
2007-05-29 12:55:00,79.72,79.74,79.68,79.69,8900.0,59.0394,59.0542,59.0098,59.0172,8900.0
2007-05-29 13:00:00,79.69,79.74,79.65,79.72,21500.0,59.0172,59.0542,58.9876,59.0394,21500.0
2007-05-29 13:05:00,79.72,79.75,79.7,79.72,15500.0,59.0394,59.0616,59.0246,59.0394,15500.0
2007-05-29 13:10:00,79.73,79.78,79.7,79.73,10800.0,59.0468,59.0838,59.0246,59.0468,10800.0
2007-05-29 13:15:00,79.7,79.73,79.67,79.73,27700.0,59.0246,59.0468,59.0024,59.0468,27700.0
2007-05-29 13:20:00,79.73,79.73,79.55,79.58,54600.0,59.0468,59.0468,58.9135,58.9357,54600.0
2007-05-29 13:25:00,79.58,79.68,79.51,79.66,22800.0,58.9357,59.0098,58.8839,58.995,22800.0
2007-05-29 13:30:00,79.66,79.69,79.62,79.68,13100.0,58.995,59.0172,58.9653,59.0098,13100.0
2007-05-29 13:35:00,79.65,79.69,79.61,79.64,16600.0,58.9876,59.0172,58.9579,58.9802,16600.0
2007-05-29 13:40:00,79.61,79.7,79.59,79.6,22900.0,58.9579,59.0246,58.9431,58.9505,22900.0
2007-05-29 13:45:00,79.63,79.68,79.56,79.58,31400.0,58.9727,59.0098,58.9209,58.9357,31400.0
2007-05-29 13:50:00,79.57,79.69,79.57,79.68,17500.0,58.9283,59.0172,58.9283,59.0098,17500.0
2007-05-29 13:55:00,79.66,79.68,79.66,79.68,3800.0,58.995,59.0098,58.995,59.0098,3800.0
2007-05-29 14:00:00,79.67,79.68,79.58,79.64,28600.0,59.0024,59.0098,58.9357,58.9802,28600.0
2007-05-29 14:05:00,79.65,79.76,79.63,79.69,21200.0,58.9876,59.069,58.9727,59.0172,21200.0
2007-05-29 14:10:00,79.69,79.7,79.62,79.67,14500.0,59.0172,59.0246,58.9653,59.0024,14500.0
2007-05-29 14:15:00,79.67,79.7,79.59,79.69,19900.0,59.0024,59.0246,58.9431,59.0172,19900.0
2007-05-29 14:20:00,79.69,79.69,79.65,79.66,9300.0,59.0172,59.0172,58.9876,58.995,9300.0
2007-05-29 14:25:00,79.66,79.7,79.61,79.66,32700.0,58.995,59.0246,58.9579,58.995,32700.0
2007-05-29 14:30:00,79.65,79.68,79.59,79.66,35900.0,58.9876,59.0098,58.9431,58.995,35900.0
2007-05-29 14:35:00,79.64,79.67,79.5,79.51,22600.0,58.9802,59.0024,58.8765,58.8839,22600.0
2007-05-29 14:40:00,79.5,79.57,79.45,79.56,12900.0,58.8765,58.9283,58.8394,58.9209,12900.0
2007-05-29 14:45:00,79.55,79.68,79.54,79.68,9300.0,58.9135,59.0098,58.9061,59.0098,9300.0
2007-05-29 14:50:00,79.68,79.69,79.6,79.64,15000.0,59.0098,59.0172,58.9505,58.9802,15000.0
2007-05-29 14:55:00,79.62,79.68,79.58,79.59,17600.0,58.9653,59.0098,58.9357,58.9431,17600.0
2007-05-29 15:00:00,79.59,79.68,79.59,79.66,59500.0,58.9431,59.0098,58.9431,58.995,59500.0
2007-05-29 15:05:00,79.66,79.68,79.63,79.65,17000.0,58.995,59.0098,58.9727,58.9876,17000.0
2007-05-29 15:10:00,79.65,79.73,79.65,79.73,28200.0,58.9876,59.0468,58.9876,59.0468,28200.0
2007-05-29 15:15:00,79.71,79.75,79.66,79.74,28500.0,59.032,59.0616,58.995,59.0542,28500.0
2007-05-29 15:20:00,79.75,79.78,79.68,79.72,30900.0,59.0616,59.0838,59.0098,59.0394,30900.0
2007-05-29 15:25:00,79.72,79.76,79.71,79.72,23300.0,59.0394,59.069,59.032,59.0394,23300.0
2007-05-29 15:30:00,79.73,79.75,79.68,79.69,31200.0,59.0468,59.0616,59.0098,59.0172,31200.0
2007-05-29 15:35:00,79.7,79.8,79.7,79.74,24300.0,59.0246,59.0986,59.0246,59.0542,24300.0
2007-05-29 15:40:00,79.74,79.87,79.74,79.86,53700.0,59.0542,59.1505,59.0542,59.1431,53700.0
2007-05-29 15:45:00,79.84,79.94,79.84,79.91,43400.0,59.1283,59.2023,59.1283,59.1801,43400.0
2007-05-29 15:50:00,79.9,79.91,79.78,79.84,32200.0,59.1727,59.1801,59.0838,59.1283,32200.0
2007-05-29 15:55:00,79.82,79.86,79.72,79.77,41800.0,59.1135,59.1431,59.0394,59.0764,41800.0
2007-05-30 09:30:00,78.9,78.91,78.34,78.48,115500.0,58.4321,58.4395,58.0174,58.1211,115500.0
2007-05-30 09:35:00,78.49,78.82,78.48,78.67,42100.0,58.1285,58.3729,58.1211,58.2618,42100.0
2007-05-30 09:40:00,78.69,78.88,78.69,78.8,30800.0,58.2766,58.4173,58.2766,58.3581,30800.0
2007-05-30 09:45:00,78.79,79.0,78.77,78.98,27000.0,58.3507,58.5062,58.3358,58.4914,27000.0
2007-05-30 09:50:00,78.97,79.25,78.96,79.18,24900.0,58.484,58.6913,58.4766,58.6395,24900.0
2007-05-30 09:55:00,79.15,79.27,79.13,79.27,31900.0,58.6173,58.7061,58.6025,58.7061,31900.0
2007-05-30 10:00:00,79.24,79.27,79.15,79.18,21300.0,58.6839,58.7061,58.6173,58.6395,21300.0
2007-05-30 10:05:00,79.18,79.54,79.11,79.52,52500.0,58.6395,58.9061,58.5876,58.8913,52500.0
2007-05-30 10:10:00,79.5,79.5,79.38,79.44,19900.0,58.8765,58.8765,58.7876,58.832,19900.0
2007-05-30 10:15:00,79.44,79.67,79.44,79.6,23400.0,58.832,59.0024,58.832,58.9505,23400.0
2007-05-30 10:20:00,79.59,79.61,79.49,79.58,35200.0,58.9431,58.9579,58.8691,58.9357,35200.0
2007-05-30 10:25:00,79.54,79.59,79.49,79.58,23000.0,58.9061,58.9431,58.8691,58.9357,23000.0
2007-05-30 10:30:00,79.54,79.66,79.47,79.48,33300.0,58.9061,58.995,58.8543,58.8617,33300.0
2007-05-30 10:35:00,79.51,79.57,79.47,79.56,48100.0,58.8839,58.9283,58.8543,58.9209,48100.0
2007-05-30 10:40:00,79.54,79.6,79.5,79.57,17100.0,58.9061,58.9505,58.8765,58.9283,17100.0
2007-05-30 10:45:00,79.54,79.65,79.52,79.61,15100.0,58.9061,58.9876,58.8913,58.9579,15100.0
2007-05-30 10:50:00,79.63,79.63,79.52,79.58,30700.0,58.9727,58.9727,58.8913,58.9357,30700.0
2007-05-30 10:55:00,79.59,79.65,79.54,79.62,28400.0,58.9431,58.9876,58.9061,58.9653,28400.0
2007-05-30 11:00:00,79.61,79.66,79.52,79.57,32400.0,58.9579,58.995,58.8913,58.9283,32400.0
2007-05-30 11:05:00,79.57,79.6,79.55,79.57,23300.0,58.9283,58.9505,58.9135,58.9283,23300.0
2007-05-30 11:10:00,79.57,79.6,79.52,79.58,44200.0,58.9283,58.9505,58.8913,58.9357,44200.0
2007-05-30 11:15:00,79.58,79.58,79.45,79.53,28900.0,58.9357,58.9357,58.8394,58.8987,28900.0
2007-05-30 11:20:00,79.52,79.67,79.51,79.64,35900.0,58.8913,59.0024,58.8839,58.9802,35900.0
2007-05-30 11:25:00,79.64,79.7,79.54,79.64,18500.0,58.9802,59.0246,58.9061,58.9802,18500.0
2007-05-30 11:30:00,79.65,79.68,79.59,79.67,21800.0,58.9876,59.0098,58.9431,59.0024,21800.0
2007-05-30 11:35:00,79.66,79.67,79.6,79.65,17400.0,58.995,59.0024,58.9505,58.9876,17400.0
2007-05-30 11:40:00,79.66,79.67,79.62,79.64,7300.0,58.995,59.0024,58.9653,58.9802,7300.0
2007-05-30 11:45:00,79.66,79.66,79.61,79.62,20900.0,58.995,58.995,58.9579,58.9653,20900.0
2007-05-30 11:50:00,79.62,79.64,79.57,79.63,32800.0,58.9653,58.9802,58.9283,58.9727,32800.0
2007-05-30 11:55:00,79.63,79.63,79.58,79.6,19200.0,58.9727,58.9727,58.9357,58.9505,19200.0
2007-05-30 12:00:00,79.6,79.62,79.59,79.62,8600.0,58.9505,58.9653,58.9431,58.9653,8600.0
2007-05-30 12:05:00,79.62,79.67,79.61,79.64,17600.0,58.9653,59.0024,58.9579,58.9802,17600.0
2007-05-30 12:10:00,79.65,79.67,79.61,79.62,9700.0,58.9876,59.0024,58.9579,58.9653,9700.0
2007-05-30 12:15:00,79.61,79.67,79.61,79.64,19700.0,58.9579,59.0024,58.9579,58.9802,19700.0
2007-05-30 12:20:00,79.64,79.75,79.63,79.69,21300.0,58.9802,59.0616,58.9727,59.0172,21300.0
2007-05-30 12:25:00,79.7,79.8,79.69,79.8,23100.0,59.0246,59.0986,59.0172,59.0986,23100.0
2007-05-30 12:30:00,79.8,79.82,79.78,79.79,27000.0,59.0986,59.1135,59.0838,59.0912,27000.0
2007-05-30 12:35:00,79.79,79.86,79.78,79.86,37000.0,59.0912,59.1431,59.0838,59.1431,37000.0
2007-05-30 12:40:00,79.83,79.92,79.7,79.71,37700.0,59.1209,59.1875,59.0246,59.032,37700.0
2007-05-30 12:45:00,79.71,79.82,79.7,79.82,13800.0,59.032,59.1135,59.0246,59.1135,13800.0
2007-05-30 12:50:00,79.82,79.82,79.73,79.75,18200.0,59.1135,59.1135,59.0468,59.0616,18200.0
2007-05-30 12:55:00,79.75,79.78,79.63,79.68,18700.0,59.0616,59.0838,58.9727,59.0098,18700.0
2007-05-30 13:00:00,79.67,79.7,79.64,79.69,6300.0,59.0024,59.0246,58.9802,59.0172,6300.0
2007-05-30 13:05:00,79.7,79.79,79.69,79.79,23100.0,59.0246,59.0912,59.0172,59.0912,23100.0
2007-05-30 13:10:00,79.79,79.79,79.72,79.73,6700.0,59.0912,59.0912,59.0394,59.0468,6700.0
2007-05-30 13:15:00,79.72,79.78,79.72,79.75,16300.0,59.0394,59.0838,59.0394,59.0616,16300.0
2007-05-30 13:20:00,79.75,79.78,79.74,79.76,9500.0,59.0616,59.0838,59.0542,59.069,9500.0
2007-05-30 13:25:00,79.76,79.79,79.76,79.78,7000.0,59.069,59.0912,59.069,59.0838,7000.0
2007-05-30 13:30:00,79.8,79.85,79.79,79.84,11700.0,59.0986,59.1357,59.0912,59.1283,11700.0
2007-05-30 13:35:00,79.84,79.84,79.7,79.7,15700.0,59.1283,59.1283,59.0246,59.0246,15700.0
2007-05-30 13:40:00,79.71,79.75,79.65,79.67,16800.0,59.032,59.0616,58.9876,59.0024,16800.0
2007-05-30 13:45:00,79.68,79.81,79.65,79.79,9200.0,59.0098,59.1061,58.9876,59.0912,9200.0
2007-05-30 13:50:00,79.78,79.8,79.75,79.75,4000.0,59.0838,59.0986,59.0616,59.0616,4000.0
2007-05-30 13:55:00,79.75,79.84,79.74,79.84,6400.0,59.0616,59.1283,59.0542,59.1283,6400.0
2007-05-30 14:00:00,79.82,79.89,79.6,79.6,36100.0,59.1135,59.1653,58.9505,58.9505,36100.0
2007-05-30 14:05:00,79.6,79.74,79.48,79.67,58000.0,58.9505,59.0542,58.8617,59.0024,58000.0
2007-05-30 14:10:00,79.69,79.83,79.62,79.69,36600.0,59.0172,59.1209,58.9653,59.0172,36600.0
2007-05-30 14:15:00,79.68,79.78,79.65,79.67,21600.0,59.0098,59.0838,58.9876,59.0024,21600.0
2007-05-30 14:20:00,79.66,79.7,79.53,79.7,28700.0,58.995,59.0246,58.8987,59.0246,28700.0
2007-05-30 14:25:00,79.69,79.87,79.68,79.85,36400.0,59.0172,59.1505,59.0098,59.1357,36400.0
2007-05-30 14:30:00,79.84,79.95,79.74,79.88,28800.0,59.1283,59.2097,59.0542,59.1579,28800.0
2007-05-30 14:35:00,79.88,79.95,79.78,79.78,28200.0,59.1579,59.2097,59.0838,59.0838,28200.0
2007-05-30 14:40:00,79.77,79.95,79.77,79.94,28900.0,59.0764,59.2097,59.0764,59.2023,28900.0
2007-05-30 14:45:00,79.93,79.99,79.91,79.93,32400.0,59.1949,59.2394,59.1801,59.1949,32400.0
2007-05-30 14:50:00,79.93,80.0,79.92,80.0,29800.0,59.1949,59.2468,59.1875,59.2468,29800.0
2007-05-30 14:55:00,80.0,80.05,79.98,80.05,34300.0,59.2468,59.2838,59.232,59.2838,34300.0
2007-05-30 15:00:00,80.05,80.08,79.99,80.07,39700.0,59.2838,59.306,59.2394,59.2986,39700.0
2007-05-30 15:05:00,80.07,80.07,80.0,80.0,25900.0,59.2986,59.2986,59.2468,59.2468,25900.0
2007-05-30 15:10:00,80.0,80.02,79.97,79.97,27200.0,59.2468,59.2616,59.2245,59.2245,27200.0
2007-05-30 15:15:00,79.97,80.03,79.93,79.98,31000.0,59.2245,59.269,59.1949,59.232,31000.0
2007-05-30 15:20:00,79.97,80.01,79.92,79.97,23600.0,59.2245,59.2542,59.1875,59.2245,23600.0
2007-05-30 15:25:00,79.98,79.98,79.88,79.94,31800.0,59.232,59.232,59.1579,59.2023,31800.0
2007-05-30 15:30:00,79.93,79.98,79.88,79.97,39700.0,59.1949,59.232,59.1579,59.2245,39700.0
2007-05-30 15:35:00,79.98,80.02,79.9,79.98,32500.0,59.232,59.2616,59.1727,59.232,32500.0
2007-05-30 15:40:00,79.97,80.03,79.96,80.0,24300.0,59.2245,59.269,59.2171,59.2468,24300.0
2007-05-30 15:45:00,80.0,80.04,79.89,79.91,39100.0,59.2468,59.2764,59.1653,59.1801,39100.0
2007-05-30 15:50:00,79.9,79.99,79.9,79.94,32200.0,59.1727,59.2394,59.1727,59.2023,32200.0
2007-05-30 15:55:00,79.94,80.0,79.91,80.0,51300.0,59.2023,59.2468,59.1801,59.2468,51300.0
2007-05-31 09:30:00,79.81,79.99,79.35,79.96,94400.0,59.1061,59.2394,58.7654,59.2171,94400.0
2007-05-31 09:35:00,79.9,80.15,79.9,80.15,55400.0,59.1727,59.3579,59.1727,59.3579,55400.0
2007-05-31 09:40:00,80.16,80.48,80.12,80.39,110300.0,59.3653,59.6022,59.3356,59.5356,110300.0
2007-05-31 09:45:00,80.39,80.44,80.3,80.36,56400.0,59.5356,59.5726,59.4689,59.5134,56400.0
2007-05-31 09:50:00,80.39,80.46,80.24,80.34,65200.0,59.5356,59.5874,59.4245,59.4986,65200.0
2007-05-31 09:55:00,80.32,80.4,80.31,80.36,57700.0,59.4838,59.543,59.4763,59.5134,57700.0
2007-05-31 10:00:00,80.35,80.45,80.34,80.4,59400.0,59.506,59.58,59.4986,59.543,59400.0
2007-05-31 10:05:00,80.41,80.45,80.33,80.34,50100.0,59.5504,59.58,59.4912,59.4986,50100.0
2007-05-31 10:10:00,80.32,80.37,80.18,80.28,64100.0,59.4838,59.5208,59.3801,59.4541,64100.0
2007-05-31 10:15:00,80.28,80.35,80.23,80.29,57300.0,59.4541,59.506,59.4171,59.4615,57300.0
2007-05-31 10:20:00,80.28,80.33,80.14,80.28,41900.0,59.4541,59.4912,59.3504,59.4541,41900.0
2007-05-31 10:25:00,80.24,80.35,80.12,80.2,59600.0,59.4245,59.506,59.3356,59.3949,59600.0
2007-05-31 10:30:00,80.21,80.28,80.09,80.19,40500.0,59.4023,59.4541,59.3134,59.3875,40500.0
2007-05-31 10:35:00,80.2,80.2,80.11,80.11,18000.0,59.3949,59.3949,59.3282,59.3282,18000.0
2007-05-31 10:40:00,80.1,80.13,80.0,80.13,21900.0,59.3208,59.343,59.2468,59.343,21900.0
2007-05-31 10:45:00,80.12,80.14,79.93,79.94,24400.0,59.3356,59.3504,59.1949,59.2023,24400.0
2007-05-31 10:50:00,79.92,80.04,79.9,79.98,47900.0,59.1875,59.2764,59.1727,59.232,47900.0
2007-05-31 10:55:00,80.0,80.0,79.86,79.9,14000.0,59.2468,59.2468,59.1431,59.1727,14000.0
2007-05-31 11:00:00,79.89,79.91,79.82,79.85,32000.0,59.1653,59.1801,59.1135,59.1357,32000.0
2007-05-31 11:05:00,79.85,79.87,79.79,79.87,26400.0,59.1357,59.1505,59.0912,59.1505,26400.0
2007-05-31 11:10:00,79.86,79.88,79.77,79.79,18900.0,59.1431,59.1579,59.0764,59.0912,18900.0
2007-05-31 11:15:00,79.8,79.88,79.77,79.82,43400.0,59.0986,59.1579,59.0764,59.1135,43400.0
2007-05-31 11:20:00,79.82,79.89,79.79,79.85,12900.0,59.1135,59.1653,59.0912,59.1357,12900.0
2007-05-31 11:25:00,79.85,79.89,79.75,79.75,13600.0,59.1357,59.1653,59.0616,59.0616,13600.0
2007-05-31 11:30:00,79.76,79.84,79.76,79.84,18700.0,59.069,59.1283,59.069,59.1283,18700.0
2007-05-31 11:35:00,79.83,79.88,79.81,79.85,23600.0,59.1209,59.1579,59.1061,59.1357,23600.0
2007-05-31 11:40:00,79.84,79.85,79.79,79.82,15500.0,59.1283,59.1357,59.0912,59.1135,15500.0
2007-05-31 11:45:00,79.84,79.86,79.75,79.76,17800.0,59.1283,59.1431,59.0616,59.069,17800.0
2007-05-31 11:50:00,79.76,79.87,79.76,79.86,18300.0,59.069,59.1505,59.069,59.1431,18300.0
2007-05-31 11:55:00,79.86,79.86,79.77,79.8,20300.0,59.1431,59.1431,59.0764,59.0986,20300.0
2007-05-31 12:00:00,79.83,79.98,79.82,79.88,29400.0,59.1209,59.232,59.1135,59.1579,29400.0
2007-05-31 12:05:00,79.9,79.99,79.88,79.95,18200.0,59.1727,59.2394,59.1579,59.2097,18200.0
2007-05-31 12:10:00,79.96,79.96,79.79,79.8,64700.0,59.2171,59.2171,59.0912,59.0986,64700.0
2007-05-31 12:15:00,79.8,79.91,79.78,79.87,63500.0,59.0986,59.1801,59.0838,59.1505,63500.0
2007-05-31 12:20:00,79.86,79.92,79.8,79.87,26700.0,59.1431,59.1875,59.0986,59.1505,26700.0
2007-05-31 12:25:00,79.86,79.88,79.8,79.84,14400.0,59.1431,59.1579,59.0986,59.1283,14400.0
2007-05-31 12:30:00,79.84,79.88,79.77,79.84,57600.0,59.1283,59.1579,59.0764,59.1283,57600.0
2007-05-31 12:35:00,79.84,79.84,79.8,79.81,21300.0,59.1283,59.1283,59.0986,59.1061,21300.0
2007-05-31 12:40:00,79.81,79.84,79.78,79.78,20400.0,59.1061,59.1283,59.0838,59.0838,20400.0
2007-05-31 12:45:00,79.79,79.8,79.68,79.8,30700.0,59.0912,59.0986,59.0098,59.0986,30700.0
2007-05-31 12:50:00,79.79,79.81,79.68,79.7,63900.0,59.0912,59.1061,59.0098,59.0246,63900.0
2007-05-31 12:55:00,79.71,79.77,79.66,79.66,61000.0,59.032,59.0764,58.995,58.995,61000.0
2007-05-31 13:00:00,79.67,79.72,79.64,79.65,12500.0,59.0024,59.0394,58.9802,58.9876,12500.0
2007-05-31 13:05:00,79.63,79.67,79.57,79.62,25000.0,58.9727,59.0024,58.9283,58.9653,25000.0
2007-05-31 13:10:00,79.63,79.7,79.63,79.67,15100.0,58.9727,59.0246,58.9727,59.0024,15100.0
2007-05-31 13:15:00,79.66,79.69,79.64,79.69,25400.0,58.995,59.0172,58.9802,59.0172,25400.0
2007-05-31 13:20:00,79.7,79.7,79.55,79.56,47400.0,59.0246,59.0246,58.9135,58.9209,47400.0
2007-05-31 13:25:00,79.58,79.66,79.5,79.62,27500.0,58.9357,58.995,58.8765,58.9653,27500.0
2007-05-31 13:30:00,79.61,79.61,79.48,79.6,46700.0,58.9579,58.9579,58.8617,58.9505,46700.0
2007-05-31 13:35:00,79.62,79.64,79.51,79.57,11000.0,58.9653,58.9802,58.8839,58.9283,11000.0
2007-05-31 13:40:00,79.58,79.62,79.55,79.57,9200.0,58.9357,58.9653,58.9135,58.9283,9200.0
2007-05-31 13:45:00,79.57,79.65,79.57,79.64,10400.0,58.9283,58.9876,58.9283,58.9802,10400.0
2007-05-31 13:50:00,79.65,79.69,79.59,79.66,17400.0,58.9876,59.0172,58.9431,58.995,17400.0
2007-05-31 13:55:00,79.66,79.71,79.64,79.65,25000.0,58.995,59.032,58.9802,58.9876,25000.0
2007-05-31 14:00:00,79.64,79.68,79.55,79.68,17500.0,58.9802,59.0098,58.9135,59.0098,17500.0
2007-05-31 14:05:00,79.67,79.75,79.64,79.7,39900.0,59.0024,59.0616,58.9802,59.0246,39900.0
2007-05-31 14:10:00,79.7,79.7,79.66,79.67,56100.0,59.0246,59.0246,58.995,59.0024,56100.0
2007-05-31 14:15:00,79.69,79.71,79.61,79.68,25100.0,59.0172,59.032,58.9579,59.0098,25100.0
2007-05-31 14:20:00,79.69,79.71,79.65,79.68,25600.0,59.0172,59.032,58.9876,59.0098,25600.0
2007-05-31 14:25:00,79.68,79.7,79.6,79.62,35400.0,59.0098,59.0246,58.9505,58.9653,35400.0
2007-05-31 14:30:00,79.62,79.68,79.62,79.64,20700.0,58.9653,59.0098,58.9653,58.9802,20700.0
2007-05-31 14:35:00,79.64,79.68,79.64,79.65,13900.0,58.9802,59.0098,58.9802,58.9876,13900.0
2007-05-31 14:40:00,79.65,79.68,79.61,79.65,31300.0,58.9876,59.0098,58.9579,58.9876,31300.0
2007-05-31 14:45:00,79.65,79.69,79.65,79.67,24800.0,58.9876,59.0172,58.9876,59.0024,24800.0
2007-05-31 14:50:00,79.68,79.69,79.65,79.68,25200.0,59.0098,59.0172,58.9876,59.0098,25200.0
2007-05-31 14:55:00,79.68,79.69,79.62,79.63,31300.0,59.0098,59.0172,58.9653,58.9727,31300.0
2007-05-31 15:00:00,79.63,79.67,79.59,79.61,33500.0,58.9727,59.0024,58.9431,58.9579,33500.0
2007-05-31 15:05:00,79.62,79.67,79.61,79.65,22800.0,58.9653,59.0024,58.9579,58.9876,22800.0
2007-05-31 15:10:00,79.65,79.7,79.64,79.67,34700.0,58.9876,59.0246,58.9802,59.0024,34700.0
2007-05-31 15:15:00,79.66,79.7,79.64,79.7,35000.0,58.995,59.0246,58.9802,59.0246,35000.0
2007-05-31 15:20:00,79.69,79.7,79.69,79.7,26100.0,59.0172,59.0246,59.0172,59.0246,26100.0
2007-05-31 15:25:00,79.7,79.77,79.69,79.72,62800.0,59.0246,59.0764,59.0172,59.0394,62800.0
2007-05-31 15:30:00,79.72,79.72,79.7,79.7,28500.0,59.0394,59.0394,59.0246,59.0246,28500.0
2007-05-31 15:35:00,79.7,79.75,79.68,79.73,38900.0,59.0246,59.0616,59.0098,59.0468,38900.0
2007-05-31 15:40:00,79.73,79.8,79.72,79.79,51500.0,59.0468,59.0986,59.0394,59.0912,51500.0
2007-05-31 15:45:00,79.79,79.9,79.79,79.84,40400.0,59.0912,59.1727,59.0912,59.1283,40400.0
2007-05-31 15:50:00,79.85,79.87,79.8,79.84,39800.0,59.1357,59.1505,59.0986,59.1283,39800.0
2007-05-31 15:55:00,79.84,79.88,79.79,79.8,46200.0,59.1283,59.1579,59.0912,59.0986,46200.0
2007-06-01 09:30:00,79.89,80.47,79.89,80.42,96000.0,59.1653,59.5948,59.1653,59.5578,96000.0
2007-06-01 09:35:00,80.43,80.44,79.94,80.19,39900.0,59.5652,59.5726,59.2023,59.3875,39900.0
2007-06-01 09:40:00,80.2,80.34,80.2,80.23,36000.0,59.3949,59.4986,59.3949,59.4171,36000.0
2007-06-01 09:45:00,80.24,80.27,80.15,80.21,27700.0,59.4245,59.4467,59.3579,59.4023,27700.0
2007-06-01 09:50:00,80.2,80.24,80.15,80.15,48900.0,59.3949,59.4245,59.3579,59.3579,48900.0
2007-06-01 09:55:00,80.16,80.16,80.1,80.1,100900.0,59.3653,59.3653,59.3208,59.3208,100900.0
2007-06-01 10:00:00,80.1,80.3,80.07,80.16,106400.0,59.3208,59.4689,59.2986,59.3653,106400.0
2007-06-01 10:05:00,80.16,80.22,80.1,80.11,51500.0,59.3653,59.4097,59.3208,59.3282,51500.0
2007-06-01 10:10:00,80.11,80.11,80.03,80.07,36300.0,59.3282,59.3282,59.269,59.2986,36300.0
2007-06-01 10:15:00,80.07,80.1,80.01,80.09,36400.0,59.2986,59.3208,59.2542,59.3134,36400.0
2007-06-01 10:20:00,80.09,80.12,80.08,80.1,74500.0,59.3134,59.3356,59.306,59.3208,74500.0
2007-06-01 10:25:00,80.09,80.13,80.05,80.09,61700.0,59.3134,59.343,59.2838,59.3134,61700.0
2007-06-01 10:30:00,80.09,80.32,80.06,80.28,47000.0,59.3134,59.4838,59.2912,59.4541,47000.0
2007-06-01 10:35:00,80.3,80.31,80.2,80.29,44800.0,59.4689,59.4763,59.3949,59.4615,44800.0
2007-06-01 10:40:00,80.29,80.38,80.24,80.38,51800.0,59.4615,59.5282,59.4245,59.5282,51800.0
2007-06-01 10:45:00,80.37,80.38,80.24,80.25,54300.0,59.5208,59.5282,59.4245,59.4319,54300.0
2007-06-01 10:50:00,80.25,80.36,80.13,80.24,55800.0,59.4319,59.5134,59.343,59.4245,55800.0
2007-06-01 10:55:00,80.22,80.28,80.15,80.28,33600.0,59.4097,59.4541,59.3579,59.4541,33600.0
2007-06-01 11:00:00,80.28,80.32,80.17,80.19,39300.0,59.4541,59.4838,59.3727,59.3875,39300.0
2007-06-01 11:05:00,80.2,80.25,80.11,80.19,52200.0,59.3949,59.4319,59.3282,59.3875,52200.0
2007-06-01 11:10:00,80.18,80.19,80.12,80.13,26200.0,59.3801,59.3875,59.3356,59.343,26200.0
2007-06-01 11:15:00,80.15,80.18,80.09,80.1,41200.0,59.3579,59.3801,59.3134,59.3208,41200.0
2007-06-01 11:20:00,80.1,80.12,80.09,80.11,38500.0,59.3208,59.3356,59.3134,59.3282,38500.0
2007-06-01 11:25:00,80.1,80.14,80.1,80.11,30800.0,59.3208,59.3504,59.3208,59.3282,30800.0
2007-06-01 11:30:00,80.11,80.14,80.09,80.12,19100.0,59.3282,59.3504,59.3134,59.3356,19100.0
2007-06-01 11:35:00,80.12,80.23,80.12,80.2,42200.0,59.3356,59.4171,59.3356,59.3949,42200.0
2007-06-01 11:40:00,80.18,80.24,80.15,80.19,25600.0,59.3801,59.4245,59.3579,59.3875,25600.0
2007-06-01 11:45:00,80.19,80.2,80.15,80.15,15000.0,59.3875,59.3949,59.3579,59.3579,15000.0
2007-06-01 11:50:00,80.15,80.18,80.12,80.12,28100.0,59.3579,59.3801,59.3356,59.3356,28100.0
2007-06-01 11:55:00,80.12,80.14,80.07,80.1,35200.0,59.3356,59.3504,59.2986,59.3208,35200.0
2007-06-01 12:00:00,80.11,80.11,80.06,80.09,24500.0,59.3282,59.3282,59.2912,59.3134,24500.0
2007-06-01 12:05:00,80.07,80.1,80.03,80.05,31700.0,59.2986,59.3208,59.269,59.2838,31700.0
2007-06-01 12:10:00,80.05,80.09,80.05,80.08,17600.0,59.2838,59.3134,59.2838,59.306,17600.0
2007-06-01 12:15:00,80.09,80.14,80.07,80.11,23900.0,59.3134,59.3504,59.2986,59.3282,23900.0
2007-06-01 12:20:00,80.12,80.16,80.08,80.14,69700.0,59.3356,59.3653,59.306,59.3504,69700.0
2007-06-01 12:25:00,80.13,80.13,80.04,80.09,19500.0,59.343,59.343,59.2764,59.3134,19500.0
2007-06-01 12:30:00,80.09,80.09,79.99,79.99,17800.0,59.3134,59.3134,59.2394,59.2394,17800.0
2007-06-01 12:35:00,80.0,80.0,79.89,79.94,15900.0,59.2468,59.2468,59.1653,59.2023,15900.0
2007-06-01 12:40:00,79.95,79.98,79.9,79.92,21000.0,59.2097,59.232,59.1727,59.1875,21000.0
2007-06-01 12:45:00,79.92,79.92,79.65,79.66,49300.0,59.1875,59.1875,58.9876,58.995,49300.0
2007-06-01 12:50:00,79.65,79.77,79.64,79.76,34200.0,58.9876,59.0764,58.9802,59.069,34200.0
2007-06-01 12:55:00,79.77,79.9,79.75,79.9,23300.0,59.0764,59.1727,59.0616,59.1727,23300.0
2007-06-01 13:00:00,79.91,79.96,79.87,79.88,34400.0,59.1801,59.2171,59.1505,59.1579,34400.0
2007-06-01 13:05:00,79.87,79.95,79.82,79.87,38400.0,59.1505,59.2097,59.1135,59.1505,38400.0
2007-06-01 13:10:00,79.87,79.88,79.84,79.86,20200.0,59.1505,59.1579,59.1283,59.1431,20200.0
2007-06-01 13:15:00,79.85,80.0,79.84,79.97,44800.0,59.1357,59.2468,59.1283,59.2245,44800.0
2007-06-01 13:20:00,79.96,80.0,79.88,79.94,22900.0,59.2171,59.2468,59.1579,59.2023,22900.0
2007-06-01 13:25:00,79.95,80.07,79.95,80.05,35700.0,59.2097,59.2986,59.2097,59.2838,35700.0
2007-06-01 13:30:00,80.06,80.06,80.05,80.05,26800.0,59.2912,59.2912,59.2838,59.2838,26800.0
2007-06-01 13:35:00,80.05,80.06,80.0,80.03,32800.0,59.2838,59.2912,59.2468,59.269,32800.0
2007-06-01 13:40:00,80.03,80.04,79.98,80.0,53600.0,59.269,59.2764,59.232,59.2468,53600.0
2007-06-01 13:45:00,80.01,80.14,80.0,80.14,24700.0,59.2542,59.3504,59.2468,59.3504,24700.0
2007-06-01 13:50:00,80.12,80.13,80.05,80.11,30700.0,59.3356,59.343,59.2838,59.3282,30700.0
2007-06-01 13:55:00,80.11,80.12,80.04,80.04,16700.0,59.3282,59.3356,59.2764,59.2764,16700.0
2007-06-01 14:00:00,80.03,80.12,80.03,80.07,34500.0,59.269,59.3356,59.269,59.2986,34500.0
2007-06-01 14:05:00,80.06,80.09,80.0,80.0,29200.0,59.2912,59.3134,59.2468,59.2468,29200.0
2007-06-01 14:10:00,80.0,80.07,80.0,80.03,24900.0,59.2468,59.2986,59.2468,59.269,24900.0
2007-06-01 14:15:00,80.05,80.11,80.03,80.08,30000.0,59.2838,59.3282,59.269,59.306,30000.0
2007-06-01 14:20:00,80.1,80.1,80.0,80.0,35200.0,59.3208,59.3208,59.2468,59.2468,35200.0
2007-06-01 14:25:00,80.01,80.15,80.01,80.11,27100.0,59.2542,59.3579,59.2542,59.3282,27100.0
2007-06-01 14:30:00,80.11,80.13,80.07,80.11,18300.0,59.3282,59.343,59.2986,59.3282,18300.0
2007-06-01 14:35:00,80.13,80.14,80.04,80.04,37500.0,59.343,59.3504,59.2764,59.2764,37500.0
2007-06-01 14:40:00,80.05,80.05,79.98,79.98,60500.0,59.2838,59.2838,59.232,59.232,60500.0
2007-06-01 14:45:00,79.99,80.01,79.97,79.99,28400.0,59.2394,59.2542,59.2245,59.2394,28400.0
2007-06-01 14:50:00,79.99,80.02,79.98,80.0,26000.0,59.2394,59.2616,59.232,59.2468,26000.0
2007-06-01 14:55:00,80.01,80.03,79.96,79.98,41400.0,59.2542,59.269,59.2171,59.232,41400.0
2007-06-01 15:00:00,79.97,79.99,79.93,79.93,39200.0,59.2245,59.2394,59.1949,59.1949,39200.0
2007-06-01 15:05:00,79.94,79.97,79.93,79.97,42700.0,59.2023,59.2245,59.1949,59.2245,42700.0
2007-06-01 15:10:00,79.97,79.99,79.94,79.95,69800.0,59.2245,59.2394,59.2023,59.2097,69800.0
2007-06-01 15:15:00,79.94,80.01,79.94,79.98,37900.0,59.2023,59.2542,59.2023,59.232,37900.0
2007-06-01 15:20:00,79.98,80.02,79.97,79.98,59300.0,59.232,59.2616,59.2245,59.232,59300.0
2007-06-01 15:25:00,79.99,80.05,79.99,80.05,53800.0,59.2394,59.2838,59.2394,59.2838,53800.0
2007-06-01 15:30:00,80.05,80.13,80.05,80.12,36800.0,59.2838,59.343,59.2838,59.3356,36800.0
2007-06-01 15:35:00,80.12,80.14,80.1,80.11,48100.0,59.3356,59.3504,59.3208,59.3282,48100.0
2007-06-01 15:40:00,80.11,80.2,80.09,80.09,71700.0,59.3282,59.3949,59.3134,59.3134,71700.0
2007-06-01 15:45:00,80.1,80.19,80.06,80.08,71700.0,59.3208,59.3875,59.2912,59.306,71700.0
2007-06-01 15:50:00,80.08,80.08,80.03,80.06,52600.0,59.306,59.306,59.269,59.2912,52600.0
2007-06-01 15:55:00,80.06,80.14,80.02,80.09,76500.0,59.2912,59.3504,59.2616,59.3134,76500.0
2007-06-04 09:30:00,79.9,79.94,79.75,79.94,36200.0,59.1727,59.2023,59.0616,59.2023,36200.0
2007-06-04 09:35:00,79.94,79.95,79.86,79.94,23500.0,59.2023,59.2097,59.1431,59.2023,23500.0
2007-06-04 09:40:00,79.94,79.96,79.84,79.92,43000.0,59.2023,59.2171,59.1283,59.1875,43000.0
2007-06-04 09:45:00,79.92,80.0,79.91,79.95,69800.0,59.1875,59.2468,59.1801,59.2097,69800.0
2007-06-04 09:50:00,79.95,80.03,79.95,80.01,22500.0,59.2097,59.269,59.2097,59.2542,22500.0
2007-06-04 09:55:00,80.02,80.07,79.8,79.91,32100.0,59.2616,59.2986,59.0986,59.1801,32100.0
2007-06-04 10:00:00,79.94,80.0,79.92,79.95,27800.0,59.2023,59.2468,59.1875,59.2097,27800.0
2007-06-04 10:05:00,79.93,80.08,79.91,80.01,31800.0,59.1949,59.306,59.1801,59.2542,31800.0
2007-06-04 10:10:00,79.98,80.05,79.98,80.0,15400.0,59.232,59.2838,59.232,59.2468,15400.0
2007-06-04 10:15:00,80.0,80.02,79.95,79.96,16800.0,59.2468,59.2616,59.2097,59.2171,16800.0
2007-06-04 10:20:00,79.95,80.06,79.94,79.96,30800.0,59.2097,59.2912,59.2023,59.2171,30800.0
2007-06-04 10:25:00,79.97,80.07,79.96,80.04,16200.0,59.2245,59.2986,59.2171,59.2764,16200.0
2007-06-04 10:30:00,80.04,80.05,79.96,79.99,12800.0,59.2764,59.2838,59.2171,59.2394,12800.0
2007-06-04 10:35:00,79.97,79.99,79.94,79.99,17400.0,59.2245,59.2394,59.2023,59.2394,17400.0
2007-06-04 10:40:00,79.97,80.08,79.95,80.03,14900.0,59.2245,59.306,59.2097,59.269,14900.0
2007-06-04 10:45:00,80.02,80.05,79.96,79.96,10000.0,59.2616,59.2838,59.2171,59.2171,10000.0
2007-06-04 10:50:00,79.96,80.15,79.96,80.1,19600.0,59.2171,59.3579,59.2171,59.3208,19600.0
2007-06-04 10:55:00,80.1,80.15,80.02,80.15,32700.0,59.3208,59.3579,59.2616,59.3579,32700.0
2007-06-04 11:00:00,80.13,80.15,80.11,80.14,16900.0,59.343,59.3579,59.3282,59.3504,16900.0
2007-06-04 11:05:00,80.13,80.2,80.1,80.2,16600.0,59.343,59.3949,59.3208,59.3949,16600.0
2007-06-04 11:10:00,80.2,80.2,80.12,80.16,30900.0,59.3949,59.3949,59.3356,59.3653,30900.0
2007-06-04 11:15:00,80.16,80.18,80.15,80.18,19700.0,59.3653,59.3801,59.3579,59.3801,19700.0
2007-06-04 11:20:00,80.17,80.2,80.15,80.18,15300.0,59.3727,59.3949,59.3579,59.3801,15300.0
2007-06-04 11:25:00,80.19,80.33,80.19,80.27,30400.0,59.3875,59.4912,59.3875,59.4467,30400.0
2007-06-04 11:30:00,80.27,80.29,80.24,80.26,18200.0,59.4467,59.4615,59.4245,59.4393,18200.0
2007-06-04 11:35:00,80.26,80.28,80.25,80.27,8000.0,59.4393,59.4541,59.4319,59.4467,8000.0
2007-06-04 11:40:00,80.27,80.29,80.25,80.26,19700.0,59.4467,59.4615,59.4319,59.4393,19700.0
2007-06-04 11:45:00,80.27,80.39,80.27,80.36,30600.0,59.4467,59.5356,59.4467,59.5134,30600.0
2007-06-04 11:50:00,80.38,80.4,80.22,80.23,25400.0,59.5282,59.543,59.4097,59.4171,25400.0
2007-06-04 11:55:00,80.22,80.28,80.22,80.22,4500.0,59.4097,59.4541,59.4097,59.4097,4500.0
2007-06-04 12:00:00,80.22,80.26,80.19,80.23,6500.0,59.4097,59.4393,59.3875,59.4171,6500.0
2007-06-04 12:05:00,80.25,80.29,80.17,80.19,20900.0,59.4319,59.4615,59.3727,59.3875,20900.0
2007-06-04 12:10:00,80.2,80.21,80.15,80.15,4300.0,59.3949,59.4023,59.3579,59.3579,4300.0
2007-06-04 12:15:00,80.13,80.13,79.98,80.06,26200.0,59.343,59.343,59.232,59.2912,26200.0
2007-06-04 12:20:00,80.05,80.24,80.05,80.21,15800.0,59.2838,59.4245,59.2838,59.4023,15800.0
2007-06-04 12:25:00,80.21,80.22,80.18,80.22,5800.0,59.4023,59.4097,59.3801,59.4097,5800.0
2007-06-04 12:30:00,80.19,80.22,80.19,80.21,2700.0,59.3875,59.4097,59.3875,59.4023,2700.0
2007-06-04 12:35:00,80.19,80.25,80.18,80.22,15100.0,59.3875,59.4319,59.3801,59.4097,15100.0
2007-06-04 12:40:00,80.25,80.25,80.21,80.22,3600.0,59.4319,59.4319,59.4023,59.4097,3600.0
2007-06-04 12:45:00,80.19,80.29,80.19,80.25,29600.0,59.3875,59.4615,59.3875,59.4319,29600.0
2007-06-04 12:50:00,80.26,80.28,80.21,80.21,5200.0,59.4393,59.4541,59.4023,59.4023,5200.0
2007-06-04 12:55:00,80.23,80.26,80.21,80.22,7000.0,59.4171,59.4393,59.4023,59.4097,7000.0
2007-06-04 13:00:00,80.23,80.25,80.22,80.22,8100.0,59.4171,59.4319,59.4097,59.4097,8100.0
2007-06-04 13:05:00,80.22,80.25,80.22,80.22,17100.0,59.4097,59.4319,59.4097,59.4097,17100.0
2007-06-04 13:10:00,80.22,80.24,80.22,80.22,24600.0,59.4097,59.4245,59.4097,59.4097,24600.0
2007-06-04 13:15:00,80.23,80.23,80.15,80.15,16500.0,59.4171,59.4171,59.3579,59.3579,16500.0
2007-06-04 13:20:00,80.15,80.18,80.1,80.16,19100.0,59.3579,59.3801,59.3208,59.3653,19100.0
2007-06-04 13:25:00,80.16,80.18,80.14,80.17,6500.0,59.3653,59.3801,59.3504,59.3727,6500.0
2007-06-04 13:30:00,80.15,80.18,80.13,80.14,6700.0,59.3579,59.3801,59.343,59.3504,6700.0
2007-06-04 13:35:00,80.14,80.16,80.09,80.13,16400.0,59.3504,59.3653,59.3134,59.343,16400.0
2007-06-04 13:40:00,80.12,80.15,80.09,80.1,6100.0,59.3356,59.3579,59.3134,59.3208,6100.0
2007-06-04 13:45:00,80.1,80.14,80.09,80.12,13700.0,59.3208,59.3504,59.3134,59.3356,13700.0
2007-06-04 13:50:00,80.12,80.12,79.94,80.02,54700.0,59.3356,59.3356,59.2023,59.2616,54700.0
2007-06-04 13:55:00,80.03,80.1,80.02,80.04,8600.0,59.269,59.3208,59.2616,59.2764,8600.0
2007-06-04 14:00:00,80.04,80.18,80.01,80.18,14700.0,59.2764,59.3801,59.2542,59.3801,14700.0
2007-06-04 14:05:00,80.17,80.2,80.12,80.14,18800.0,59.3727,59.3949,59.3356,59.3504,18800.0
2007-06-04 14:10:00,80.13,80.14,80.05,80.07,17900.0,59.343,59.3504,59.2838,59.2986,17900.0
2007-06-04 14:15:00,80.06,80.09,79.99,80.07,26600.0,59.2912,59.3134,59.2394,59.2986,26600.0
2007-06-04 14:20:00,80.06,80.1,80.04,80.07,18500.0,59.2912,59.3208,59.2764,59.2986,18500.0
2007-06-04 14:25:00,80.07,80.13,80.07,80.09,14700.0,59.2986,59.343,59.2986,59.3134,14700.0
2007-06-04 14:30:00,80.08,80.08,79.97,80.0,29000.0,59.306,59.306,59.2245,59.2468,29000.0
2007-06-04 14:35:00,80.0,80.03,79.96,79.98,23200.0,59.2468,59.269,59.2171,59.232,23200.0
2007-06-04 14:40:00,79.98,80.02,79.97,80.0,31700.0,59.232,59.2616,59.2245,59.2468,31700.0
2007-06-04 14:45:00,80.0,80.02,79.99,80.0,52500.0,59.2468,59.2616,59.2394,59.2468,52500.0
2007-06-04 14:50:00,79.99,80.05,79.91,79.94,26900.0,59.2394,59.2838,59.1801,59.2023,26900.0
2007-06-04 14:55:00,79.94,79.98,79.9,79.93,32400.0,59.2023,59.232,59.1727,59.1949,32400.0
2007-06-04 15:00:00,79.94,79.96,79.91,79.91,47000.0,59.2023,59.2171,59.1801,59.1801,47000.0
2007-06-04 15:05:00,79.92,79.97,79.89,79.92,40100.0,59.1875,59.2245,59.1653,59.1875,40100.0
2007-06-04 15:10:00,79.9,79.97,79.88,79.95,16700.0,59.1727,59.2245,59.1579,59.2097,16700.0
2007-06-04 15:15:00,79.94,79.96,79.9,79.91,32400.0,59.2023,59.2171,59.1727,59.1801,32400.0
2007-06-04 15:20:00,79.89,79.97,79.89,79.92,40500.0,59.1653,59.2245,59.1653,59.1875,40500.0
2007-06-04 15:25:00,79.92,79.96,79.9,79.95,20000.0,59.1875,59.2171,59.1727,59.2097,20000.0
2007-06-04 15:30:00,79.95,79.95,79.85,79.87,38900.0,59.2097,59.2097,59.1357,59.1505,38900.0
2007-06-04 15:35:00,79.87,79.94,79.84,79.91,80900.0,59.1505,59.2023,59.1283,59.1801,80900.0
2007-06-04 15:40:00,79.91,80.06,79.91,79.98,63300.0,59.1801,59.2912,59.1801,59.232,63300.0
2007-06-04 15:45:00,79.97,79.98,79.94,79.96,57900.0,59.2245,59.232,59.2023,59.2171,57900.0
2007-06-04 15:50:00,79.95,79.98,79.87,79.95,121400.0,59.2097,59.232,59.1505,59.2097,121400.0
2007-06-04 15:55:00,79.95,79.96,79.81,79.81,68200.0,59.2097,59.2171,59.1061,59.1061,68200.0
2007-06-05 09:30:00,79.5,79.78,79.11,79.61,83300.0,58.8765,59.0838,58.5876,58.9579,83300.0
2007-06-05 09:35:00,79.64,79.75,79.58,79.7,40600.0,58.9802,59.0616,58.9357,59.0246,40600.0
2007-06-05 09:40:00,79.72,79.81,79.63,79.76,41800.0,59.0394,59.1061,58.9727,59.069,41800.0
2007-06-05 09:45:00,79.77,79.9,79.76,79.89,24800.0,59.0764,59.1727,59.069,59.1653,24800.0
2007-06-05 09:50:00,79.88,79.9,79.75,79.9,63800.0,59.1579,59.1727,59.0616,59.1727,63800.0
2007-06-05 09:55:00,79.89,80.16,79.85,80.13,68400.0,59.1653,59.3653,59.1357,59.343,68400.0
2007-06-05 10:00:00,80.13,80.2,79.95,79.99,49800.0,59.343,59.3949,59.2097,59.2394,49800.0
2007-06-05 10:05:00,80.0,80.0,79.87,79.97,60300.0,59.2468,59.2468,59.1505,59.2245,60300.0
2007-06-05 10:10:00,79.97,79.98,79.85,79.94,31000.0,59.2245,59.232,59.1357,59.2023,31000.0
2007-06-05 10:15:00,79.94,79.99,79.87,79.92,48700.0,59.2023,59.2394,59.1505,59.1875,48700.0
2007-06-05 10:20:00,79.92,79.92,79.82,79.9,45100.0,59.1875,59.1875,59.1135,59.1727,45100.0
2007-06-05 10:25:00,79.89,80.03,79.87,79.97,50400.0,59.1653,59.269,59.1505,59.2245,50400.0
2007-06-05 10:30:00,79.96,80.01,79.95,79.95,37400.0,59.2171,59.2542,59.2097,59.2097,37400.0
2007-06-05 10:35:00,79.94,79.98,79.92,79.95,26200.0,59.2023,59.232,59.1875,59.2097,26200.0
2007-06-05 10:40:00,79.96,79.97,79.88,79.94,29400.0,59.2171,59.2245,59.1579,59.2023,29400.0
2007-06-05 10:45:00,79.95,80.0,79.92,79.97,37400.0,59.2097,59.2468,59.1875,59.2245,37400.0
2007-06-05 10:50:00,79.98,80.02,79.97,79.98,49300.0,59.232,59.2616,59.2245,59.232,49300.0
2007-06-05 10:55:00,79.97,80.02,79.91,79.94,20200.0,59.2245,59.2616,59.1801,59.2023,20200.0
2007-06-05 11:00:00,79.95,80.0,79.9,80.0,15800.0,59.2097,59.2468,59.1727,59.2468,15800.0
2007-06-05 11:05:00,80.0,80.0,79.95,79.95,34800.0,59.2468,59.2468,59.2097,59.2097,34800.0
2007-06-05 11:10:00,79.96,80.0,79.91,79.97,23800.0,59.2171,59.2468,59.1801,59.2245,23800.0
2007-06-05 11:15:00,79.97,80.0,79.91,79.95,24300.0,59.2245,59.2468,59.1801,59.2097,24300.0
2007-06-05 11:20:00,79.94,80.05,79.94,80.05,25100.0,59.2023,59.2838,59.2023,59.2838,25100.0
2007-06-05 11:25:00,80.05,80.09,80.0,80.0,21200.0,59.2838,59.3134,59.2468,59.2468,21200.0
2007-06-05 11:30:00,80.0,80.0,79.9,79.94,28000.0,59.2468,59.2468,59.1727,59.2023,28000.0
2007-06-05 11:35:00,79.95,80.0,79.94,79.95,23200.0,59.2097,59.2468,59.2023,59.2097,23200.0
2007-06-05 11:40:00,79.97,79.97,79.91,79.95,19300.0,59.2245,59.2245,59.1801,59.2097,19300.0
2007-06-05 11:45:00,79.95,79.95,79.88,79.93,33300.0,59.2097,59.2097,59.1579,59.1949,33300.0
2007-06-05 11:50:00,79.92,79.95,79.9,79.94,10600.0,59.1875,59.2097,59.1727,59.2023,10600.0
2007-06-05 11:55:00,79.95,79.95,79.86,79.87,26000.0,59.2097,59.2097,59.1431,59.1505,26000.0
2007-06-05 12:00:00,79.87,79.96,79.87,79.92,28500.0,59.1505,59.2171,59.1505,59.1875,28500.0
2007-06-05 12:05:00,79.94,79.94,79.89,79.9,34200.0,59.2023,59.2023,59.1653,59.1727,34200.0
2007-06-05 12:10:00,79.9,79.9,79.8,79.86,39900.0,59.1727,59.1727,59.0986,59.1431,39900.0
2007-06-05 12:15:00,79.86,79.92,79.81,79.88,58800.0,59.1431,59.1875,59.1061,59.1579,58800.0
2007-06-05 12:20:00,79.87,79.93,79.85,79.9,12000.0,59.1505,59.1949,59.1357,59.1727,12000.0
2007-06-05 12:25:00,79.91,79.94,79.87,79.93,25500.0,59.1801,59.2023,59.1505,59.1949,25500.0
2007-06-05 12:30:00,79.94,80.01,79.85,79.86,64500.0,59.2023,59.2542,59.1357,59.1431,64500.0
2007-06-05 12:35:00,79.87,79.9,79.85,79.85,36500.0,59.1505,59.1727,59.1357,59.1357,36500.0
2007-06-05 12:40:00,79.85,79.87,79.8,79.86,51800.0,59.1357,59.1505,59.0986,59.1431,51800.0
2007-06-05 12:45:00,79.86,79.88,79.82,79.83,31500.0,59.1431,59.1579,59.1135,59.1209,31500.0
2007-06-05 12:50:00,79.85,79.89,79.83,79.88,32200.0,59.1357,59.1653,59.1209,59.1579,32200.0
2007-06-05 12:55:00,79.89,79.93,79.81,79.9,46200.0,59.1653,59.1949,59.1061,59.1727,46200.0
2007-06-05 13:00:00,79.9,79.9,79.86,79.89,21700.0,59.1727,59.1727,59.1431,59.1653,21700.0
2007-06-05 13:05:00,79.89,79.94,79.88,79.93,73100.0,59.1653,59.2023,59.1579,59.1949,73100.0
2007-06-05 13:10:00,79.93,79.97,79.9,79.9,31300.0,59.1949,59.2245,59.1727,59.1727,31300.0
2007-06-05 13:15:00,79.9,79.91,79.9,79.91,16800.0,59.1727,59.1801,59.1727,59.1801,16800.0
2007-06-05 13:20:00,79.9,79.96,79.9,79.94,29300.0,59.1727,59.2171,59.1727,59.2023,29300.0
2007-06-05 13:25:00,79.94,79.97,79.86,79.86,19200.0,59.2023,59.2245,59.1431,59.1431,19200.0
2007-06-05 13:30:00,79.87,79.87,79.85,79.86,19600.0,59.1505,59.1505,59.1357,59.1431,19600.0
2007-06-05 13:35:00,79.86,79.92,79.85,79.9,10100.0,59.1431,59.1875,59.1357,59.1727,10100.0
2007-06-05 13:40:00,79.91,79.92,79.85,79.86,36900.0,59.1801,59.1875,59.1357,59.1431,36900.0
2007-06-05 13:45:00,79.85,79.91,79.85,79.88,32900.0,59.1357,59.1801,59.1357,59.1579,32900.0
2007-06-05 13:50:00,79.89,79.92,79.85,79.89,18000.0,59.1653,59.1875,59.1357,59.1653,18000.0
2007-06-05 13:55:00,79.89,79.95,79.88,79.88,16400.0,59.1653,59.2097,59.1579,59.1579,16400.0
2007-06-05 14:00:00,79.88,79.88,79.8,79.86,35000.0,59.1579,59.1579,59.0986,59.1431,35000.0
2007-06-05 14:05:00,79.86,79.89,79.85,79.89,17700.0,59.1431,59.1653,59.1357,59.1653,17700.0
2007-06-05 14:10:00,79.89,79.93,79.89,79.89,12500.0,59.1653,59.1949,59.1653,59.1653,12500.0
2007-06-05 14:15:00,79.89,79.93,79.89,79.93,20700.0,59.1653,59.1949,59.1653,59.1949,20700.0
2007-06-05 14:20:00,79.93,79.96,79.93,79.95,15600.0,59.1949,59.2171,59.1949,59.2097,15600.0
2007-06-05 14:25:00,79.95,79.97,79.9,79.91,20700.0,59.2097,59.2245,59.1727,59.1801,20700.0
2007-06-05 14:30:00,79.91,79.93,79.89,79.9,26700.0,59.1801,59.1949,59.1653,59.1727,26700.0
2007-06-05 14:35:00,79.9,79.94,79.88,79.88,27800.0,59.1727,59.2023,59.1579,59.1579,27800.0
2007-06-05 14:40:00,79.88,79.88,79.85,79.88,18800.0,59.1579,59.1579,59.1357,59.1579,18800.0
2007-06-05 14:45:00,79.88,79.94,79.86,79.93,20700.0,59.1579,59.2023,59.1431,59.1949,20700.0
2007-06-05 14:50:00,79.93,79.97,79.91,79.96,17100.0,59.1949,59.2245,59.1801,59.2171,17100.0
2007-06-05 14:55:00,79.97,79.97,79.88,79.89,42100.0,59.2245,59.2245,59.1579,59.1653,42100.0
2007-06-05 15:00:00,79.89,79.94,79.85,79.93,21100.0,59.1653,59.2023,59.1357,59.1949,21100.0
2007-06-05 15:05:00,79.93,79.96,79.91,79.95,22900.0,59.1949,59.2171,59.1801,59.2097,22900.0
2007-06-05 15:10:00,79.94,80.09,79.88,80.0,79100.0,59.2023,59.3134,59.1579,59.2468,79100.0
2007-06-05 15:15:00,80.0,80.05,79.99,80.01,14900.0,59.2468,59.2838,59.2394,59.2542,14900.0
2007-06-05 15:20:00,80.01,80.04,79.95,79.99,37700.0,59.2542,59.2764,59.2097,59.2394,37700.0
2007-06-05 15:25:00,79.99,80.0,79.91,79.91,47500.0,59.2394,59.2468,59.1801,59.1801,47500.0
2007-06-05 15:30:00,79.93,79.95,79.85,79.89,54600.0,59.1949,59.2097,59.1357,59.1653,54600.0
2007-06-05 15:35:00,79.89,79.93,79.87,79.92,46600.0,59.1653,59.1949,59.1505,59.1875,46600.0
2007-06-05 15:40:00,79.93,79.93,79.88,79.93,17600.0,59.1949,59.1949,59.1579,59.1949,17600.0
2007-06-05 15:45:00,79.92,79.95,79.91,79.93,19400.0,59.1875,59.2097,59.1801,59.1949,19400.0
2007-06-05 15:50:00,79.92,79.93,79.86,79.91,34600.0,59.1875,59.1949,59.1431,59.1801,34600.0
2007-06-05 15:55:00,79.91,79.98,79.87,79.91,53600.0,59.1801,59.232,59.1505,59.1801,53600.0
2007-06-06 09:30:00,79.44,79.49,79.05,79.34,37400.0,58.832,58.8691,58.5432,58.758,37400.0
2007-06-06 09:35:00,79.34,79.49,79.29,79.43,90700.0,58.758,58.8691,58.7209,58.8246,90700.0
2007-06-06 09:40:00,79.43,79.94,79.41,79.93,128400.0,58.8246,59.2023,58.8098,59.1949,128400.0
2007-06-06 09:45:00,79.91,79.94,79.7,79.7,38500.0,59.1801,59.2023,59.0246,59.0246,38500.0
2007-06-06 09:50:00,79.69,79.78,79.68,79.73,61500.0,59.0172,59.0838,59.0098,59.0468,61500.0
2007-06-06 09:55:00,79.72,79.75,79.61,79.65,73700.0,59.0394,59.0616,58.9579,58.9876,73700.0
2007-06-06 10:00:00,79.63,79.68,79.59,79.61,41100.0,58.9727,59.0098,58.9431,58.9579,41100.0
2007-06-06 10:05:00,79.59,79.65,79.55,79.62,54200.0,58.9431,58.9876,58.9135,58.9653,54200.0
2007-06-06 10:10:00,79.6,79.63,79.56,79.61,116500.0,58.9505,58.9727,58.9209,58.9579,116500.0
2007-06-06 10:15:00,79.61,79.62,79.56,79.61,57900.0,58.9579,58.9653,58.9209,58.9579,57900.0
2007-06-06 10:20:00,79.59,79.69,79.58,79.68,56400.0,58.9431,59.0172,58.9357,59.0098,56400.0
2007-06-06 10:25:00,79.69,79.71,79.65,79.68,42600.0,59.0172,59.032,58.9876,59.0098,42600.0
2007-06-06 10:30:00,79.68,79.75,79.65,79.66,49100.0,59.0098,59.0616,58.9876,58.995,49100.0
2007-06-06 10:35:00,79.67,79.68,79.6,79.67,63000.0,59.0024,59.0098,58.9505,59.0024,63000.0
2007-06-06 10:40:00,79.67,79.68,79.61,79.63,19900.0,59.0024,59.0098,58.9579,58.9727,19900.0
2007-06-06 10:45:00,79.62,79.69,79.61,79.69,15700.0,58.9653,59.0172,58.9579,59.0172,15700.0
2007-06-06 10:50:00,79.67,79.67,79.59,79.62,44200.0,59.0024,59.0024,58.9431,58.9653,44200.0
2007-06-06 10:55:00,79.61,79.66,79.61,79.65,23600.0,58.9579,58.995,58.9579,58.9876,23600.0
2007-06-06 11:00:00,79.63,79.7,79.61,79.68,34800.0,58.9727,59.0246,58.9579,59.0098,34800.0
2007-06-06 11:05:00,79.68,79.69,79.64,79.65,10400.0,59.0098,59.0172,58.9802,58.9876,10400.0
2007-06-06 11:10:00,79.66,79.68,79.65,79.67,15000.0,58.995,59.0098,58.9876,59.0024,15000.0
2007-06-06 11:15:00,79.67,79.7,79.62,79.64,16200.0,59.0024,59.0246,58.9653,58.9802,16200.0
2007-06-06 11:20:00,79.64,79.67,79.59,79.63,48400.0,58.9802,59.0024,58.9431,58.9727,48400.0
2007-06-06 11:25:00,79.64,79.67,79.6,79.63,31100.0,58.9802,59.0024,58.9505,58.9727,31100.0
2007-06-06 11:30:00,79.63,79.67,79.61,79.65,95000.0,58.9727,59.0024,58.9579,58.9876,95000.0
2007-06-06 11:35:00,79.63,79.68,79.61,79.63,45800.0,58.9727,59.0098,58.9579,58.9727,45800.0
2007-06-06 11:40:00,79.62,79.68,79.6,79.63,53800.0,58.9653,59.0098,58.9505,58.9727,53800.0
2007-06-06 11:45:00,79.64,79.68,79.57,79.64,100700.0,58.9802,59.0098,58.9283,58.9802,100700.0
2007-06-06 11:50:00,79.63,79.65,79.6,79.63,68800.0,58.9727,58.9876,58.9505,58.9727,68800.0
2007-06-06 11:55:00,79.63,79.64,79.61,79.61,45400.0,58.9727,58.9802,58.9579,58.9579,45400.0
2007-06-06 12:00:00,79.62,79.66,79.57,79.66,39800.0,58.9653,58.995,58.9283,58.995,39800.0
2007-06-06 12:05:00,79.65,79.75,79.65,79.66,36000.0,58.9876,59.0616,58.9876,58.995,36000.0
2007-06-06 12:10:00,79.66,79.66,76.63,79.6,81000.0,58.995,58.995,56.751,58.9505,81000.0
2007-06-06 12:15:00,79.6,79.65,79.55,79.56,94500.0,58.9505,58.9876,58.9135,58.9209,94500.0
2007-06-06 12:20:00,79.57,79.58,79.55,79.55,55900.0,58.9283,58.9357,58.9135,58.9135,55900.0
2007-06-06 12:25:00,79.56,79.57,79.55,79.57,26200.0,58.9209,58.9283,58.9135,58.9283,26200.0
2007-06-06 12:30:00,79.56,79.63,79.55,79.62,21400.0,58.9209,58.9727,58.9135,58.9653,21400.0
2007-06-06 12:35:00,79.63,79.64,79.56,79.6,26300.0,58.9727,58.9802,58.9209,58.9505,26300.0
2007-06-06 12:40:00,79.6,79.66,79.58,79.62,18700.0,58.9505,58.995,58.9357,58.9653,18700.0
2007-06-06 12:45:00,79.63,79.64,79.6,79.61,21800.0,58.9727,58.9802,58.9505,58.9579,21800.0
2007-06-06 12:50:00,79.62,79.67,79.61,79.63,6100.0,58.9653,59.0024,58.9579,58.9727,6100.0
2007-06-06 12:55:00,79.62,79.63,79.59,79.61,32700.0,58.9653,58.9727,58.9431,58.9579,32700.0
2007-06-06 13:00:00,79.62,79.63,79.56,79.6,73100.0,58.9653,58.9727,58.9209,58.9505,73100.0
2007-06-06 13:05:00,79.59,79.6,79.57,79.58,22800.0,58.9431,58.9505,58.9283,58.9357,22800.0
2007-06-06 13:10:00,79.59,79.59,79.57,79.58,12900.0,58.9431,58.9431,58.9283,58.9357,12900.0
2007-06-06 13:15:00,79.57,79.59,79.56,79.59,48000.0,58.9283,58.9431,58.9209,58.9431,48000.0
2007-06-06 13:20:00,79.58,79.59,79.56,79.58,61200.0,58.9357,58.9431,58.9209,58.9357,61200.0
2007-06-06 13:25:00,79.58,79.58,79.55,79.57,45700.0,58.9357,58.9357,58.9135,58.9283,45700.0
2007-06-06 13:30:00,79.57,79.59,79.56,79.57,16500.0,58.9283,58.9431,58.9209,58.9283,16500.0
2007-06-06 13:35:00,79.58,79.58,79.55,79.55,38100.0,58.9357,58.9357,58.9135,58.9135,38100.0
2007-06-06 13:40:00,79.56,79.58,79.55,79.58,20400.0,58.9209,58.9357,58.9135,58.9357,20400.0
2007-06-06 13:45:00,79.58,79.62,79.56,79.62,28400.0,58.9357,58.9653,58.9209,58.9653,28400.0
2007-06-06 13:50:00,79.62,79.62,79.54,79.58,40800.0,58.9653,58.9653,58.9061,58.9357,40800.0
2007-06-06 13:55:00,79.57,79.61,79.57,79.59,22600.0,58.9283,58.9579,58.9283,58.9431,22600.0
2007-06-06 14:00:00,79.59,79.6,79.56,79.58,16800.0,58.9431,58.9505,58.9209,58.9357,16800.0
2007-06-06 14:05:00,79.58,79.61,79.57,79.57,20200.0,58.9357,58.9579,58.9283,58.9283,20200.0
2007-06-06 14:10:00,79.57,79.59,79.57,79.57,29900.0,58.9283,58.9431,58.9283,58.9283,29900.0
2007-06-06 14:15:00,79.57,79.6,79.57,79.59,25100.0,58.9283,58.9505,58.9283,58.9431,25100.0
2007-06-06 14:20:00,79.58,79.6,79.57,79.59,23600.0,58.9357,58.9505,58.9283,58.9431,23600.0
2007-06-06 14:25:00,79.59,79.64,79.59,79.61,28800.0,58.9431,58.9802,58.9431,58.9579,28800.0
2007-06-06 14:30:00,79.62,79.63,79.59,79.62,27100.0,58.9653,58.9727,58.9431,58.9653,27100.0
2007-06-06 14:35:00,79.61,79.61,79.58,79.59,32900.0,58.9579,58.9579,58.9357,58.9431,32900.0
2007-06-06 14:40:00,79.59,79.65,79.58,79.62,44000.0,58.9431,58.9876,58.9357,58.9653,44000.0
2007-06-06 14:45:00,79.63,79.63,79.58,79.58,21800.0,58.9727,58.9727,58.9357,58.9357,21800.0
2007-06-06 14:50:00,79.58,79.65,79.57,79.58,59800.0,58.9357,58.9876,58.9283,58.9357,59800.0
2007-06-06 14:55:00,79.59,79.61,79.57,79.58,34700.0,58.9431,58.9579,58.9283,58.9357,34700.0
2007-06-06 15:00:00,79.58,79.61,79.56,79.58,56300.0,58.9357,58.9579,58.9209,58.9357,56300.0
2007-06-06 15:05:00,79.59,79.61,79.56,79.61,65700.0,58.9431,58.9579,58.9209,58.9579,65700.0
2007-06-06 15:10:00,79.61,79.62,79.58,79.59,34300.0,58.9579,58.9653,58.9357,58.9431,34300.0
2007-06-06 15:15:00,79.59,79.67,79.58,79.62,46500.0,58.9431,59.0024,58.9357,58.9653,46500.0
2007-06-06 15:20:00,79.64,79.69,79.6,79.61,34200.0,58.9802,59.0172,58.9505,58.9579,34200.0
2007-06-06 15:25:00,79.62,79.64,79.58,79.58,40500.0,58.9653,58.9802,58.9357,58.9357,40500.0
2007-06-06 15:30:00,79.58,79.64,79.57,79.61,47200.0,58.9357,58.9802,58.9283,58.9579,47200.0
2007-06-06 15:35:00,79.61,79.64,79.58,79.63,34100.0,58.9579,58.9802,58.9357,58.9727,34100.0
2007-06-06 15:40:00,79.62,79.63,79.58,79.63,50400.0,58.9653,58.9727,58.9357,58.9727,50400.0
2007-06-06 15:45:00,79.63,79.63,79.59,79.61,67000.0,58.9727,58.9727,58.9431,58.9579,67000.0
2007-06-06 15:50:00,79.6,79.68,79.57,79.65,150800.0,58.9505,59.0098,58.9283,58.9876,150800.0
2007-06-06 15:55:00,79.65,79.67,79.58,79.62,71500.0,58.9876,59.0024,58.9357,58.9653,71500.0
2007-06-07 09:30:00,79.49,79.5,79.29,79.45,71900.0,58.8691,58.8765,58.7209,58.8394,71900.0
2007-06-07 09:35:00,79.46,79.46,79.38,79.42,38500.0,58.8468,58.8468,58.7876,58.8172,38500.0
2007-06-07 09:40:00,79.41,79.59,79.4,79.58,68400.0,58.8098,58.9431,58.8024,58.9357,68400.0
2007-06-07 09:45:00,79.56,79.68,79.53,79.58,64000.0,58.9209,59.0098,58.8987,58.9357,64000.0
2007-06-07 09:50:00,79.59,79.66,79.57,79.62,100000.0,58.9431,58.995,58.9283,58.9653,100000.0
2007-06-07 09:55:00,79.62,79.79,79.61,79.74,134200.0,58.9653,59.0912,58.9579,59.0542,134200.0
2007-06-07 10:00:00,79.74,79.99,79.72,79.95,85400.0,59.0542,59.2394,59.0394,59.2097,85400.0
2007-06-07 10:05:00,79.94,79.95,79.73,79.84,40600.0,59.2023,59.2097,59.0468,59.1283,40600.0
2007-06-07 10:10:00,79.82,79.95,79.78,79.9,47600.0,59.1135,59.2097,59.0838,59.1727,47600.0
2007-06-07 10:15:00,79.91,79.92,79.77,79.82,49000.0,59.1801,59.1875,59.0764,59.1135,49000.0
2007-06-07 10:20:00,79.84,79.95,79.82,79.94,40200.0,59.1283,59.2097,59.1135,59.2023,40200.0
2007-06-07 10:25:00,79.93,79.95,79.87,79.91,30400.0,59.1949,59.2097,59.1505,59.1801,30400.0
2007-06-07 10:30:00,79.87,79.95,79.84,79.91,57400.0,59.1505,59.2097,59.1283,59.1801,57400.0
2007-06-07 10:35:00,79.9,79.93,79.86,79.87,72900.0,59.1727,59.1949,59.1431,59.1505,72900.0
2007-06-07 10:40:00,79.88,79.9,79.79,79.84,88200.0,59.1579,59.1727,59.0912,59.1283,88200.0
2007-06-07 10:45:00,79.84,79.86,79.81,79.85,42600.0,59.1283,59.1431,59.1061,59.1357,42600.0
2007-06-07 10:50:00,79.85,79.94,79.84,79.9,64300.0,59.1357,59.2023,59.1283,59.1727,64300.0
2007-06-07 10:55:00,79.9,80.13,79.89,80.06,46800.0,59.1727,59.343,59.1653,59.2912,46800.0
2007-06-07 11:00:00,80.06,80.13,80.05,80.11,50200.0,59.2912,59.343,59.2838,59.3282,50200.0
2007-06-07 11:05:00,80.11,80.11,79.94,79.95,63200.0,59.3282,59.3282,59.2023,59.2097,63200.0
2007-06-07 11:10:00,79.96,80.02,79.94,79.99,45300.0,59.2171,59.2616,59.2023,59.2394,45300.0
2007-06-07 11:15:00,79.99,80.04,79.93,80.03,51100.0,59.2394,59.2764,59.1949,59.269,51100.0
2007-06-07 11:20:00,80.03,80.03,79.97,80.02,74300.0,59.269,59.269,59.2245,59.2616,74300.0
2007-06-07 11:25:00,80.01,80.09,80.0,80.02,116100.0,59.2542,59.3134,59.2468,59.2616,116100.0
2007-06-07 11:30:00,80.03,80.1,79.97,80.01,52400.0,59.269,59.3208,59.2245,59.2542,52400.0
2007-06-07 11:35:00,80.01,80.06,79.96,80.0,64600.0,59.2542,59.2912,59.2171,59.2468,64600.0
2007-06-07 11:40:00,80.0,80.05,79.94,80.04,45200.0,59.2468,59.2838,59.2023,59.2764,45200.0
2007-06-07 11:45:00,80.03,80.05,80.01,80.03,24100.0,59.269,59.2838,59.2542,59.269,24100.0
2007-06-07 11:50:00,80.02,80.03,80.0,80.0,49400.0,59.2616,59.269,59.2468,59.2468,49400.0
2007-06-07 11:55:00,80.0,80.02,79.86,79.95,108800.0,59.2468,59.2616,59.1431,59.2097,108800.0
2007-06-07 12:00:00,79.95,80.04,79.94,80.02,40200.0,59.2097,59.2764,59.2023,59.2616,40200.0
2007-06-07 12:05:00,80.02,80.03,79.95,79.97,22000.0,59.2616,59.269,59.2097,59.2245,22000.0
2007-06-07 12:10:00,79.97,80.03,79.97,80.02,18900.0,59.2245,59.269,59.2245,59.2616,18900.0
2007-06-07 12:15:00,80.02,80.04,79.95,79.99,77200.0,59.2616,59.2764,59.2097,59.2394,77200.0
2007-06-07 12:20:00,79.98,80.0,79.91,79.97,37500.0,59.232,59.2468,59.1801,59.2245,37500.0
2007-06-07 12:25:00,79.97,79.98,79.91,79.97,24800.0,59.2245,59.232,59.1801,59.2245,24800.0
2007-06-07 12:30:00,79.96,80.0,79.93,79.94,48100.0,59.2171,59.2468,59.1949,59.2023,48100.0
2007-06-07 12:35:00,79.93,79.93,79.66,79.66,41600.0,59.1949,59.1949,58.995,58.995,41600.0
2007-06-07 12:40:00,79.65,79.67,79.54,79.58,104900.0,58.9876,59.0024,58.9061,58.9357,104900.0
2007-06-07 12:45:00,79.58,79.62,79.55,79.58,192800.0,58.9357,58.9653,58.9135,58.9357,192800.0
2007-06-07 12:50:00,79.58,79.67,79.56,79.61,102200.0,58.9357,59.0024,58.9209,58.9579,102200.0
2007-06-07 12:55:00,79.61,79.69,79.58,79.61,82700.0,58.9579,59.0172,58.9357,58.9579,82700.0
2007-06-07 13:00:00,79.62,79.67,79.61,79.62,16300.0,58.9653,59.0024,58.9579,58.9653,16300.0
2007-06-07 13:05:00,79.63,79.64,79.58,79.59,29900.0,58.9727,58.9802,58.9357,58.9431,29900.0
2007-06-07 13:10:00,79.59,79.65,79.59,79.62,27500.0,58.9431,58.9876,58.9431,58.9653,27500.0
2007-06-07 13:15:00,79.6,79.65,79.58,79.58,75400.0,58.9505,58.9876,58.9357,58.9357,75400.0
2007-06-07 13:20:00,79.58,79.64,79.57,79.62,72400.0,58.9357,58.9802,58.9283,58.9653,72400.0
2007-06-07 13:25:00,79.62,79.65,79.58,79.61,36300.0,58.9653,58.9876,58.9357,58.9579,36300.0
2007-06-07 13:30:00,79.61,79.63,79.55,79.55,82400.0,58.9579,58.9727,58.9135,58.9135,82400.0
2007-06-07 13:35:00,79.56,79.57,79.48,79.51,126200.0,58.9209,58.9283,58.8617,58.8839,126200.0
2007-06-07 13:40:00,79.51,79.59,79.44,79.46,101600.0,58.8839,58.9431,58.832,58.8468,101600.0
2007-06-07 13:45:00,79.48,79.6,79.48,79.55,74600.0,58.8617,58.9505,58.8617,58.9135,74600.0
2007-06-07 13:50:00,79.58,79.58,79.48,79.57,40400.0,58.9357,58.9357,58.8617,58.9283,40400.0
2007-06-07 13:55:00,79.57,79.65,79.52,79.59,62600.0,58.9283,58.9876,58.8913,58.9431,62600.0
2007-06-07 14:00:00,79.59,79.6,79.53,79.54,23300.0,58.9431,58.9505,58.8987,58.9061,23300.0
2007-06-07 14:05:00,79.54,79.57,79.46,79.46,63900.0,58.9061,58.9283,58.8468,58.8468,63900.0
2007-06-07 14:10:00,79.47,79.54,79.46,79.52,73900.0,58.8543,58.9061,58.8468,58.8913,73900.0
2007-06-07 14:15:00,79.52,79.6,79.47,79.59,49100.0,58.8913,58.9505,58.8543,58.9431,49100.0
2007-06-07 14:20:00,79.6,79.64,79.52,79.55,55500.0,58.9505,58.9802,58.8913,58.9135,55500.0
2007-06-07 14:25:00,79.53,79.6,79.5,79.55,73700.0,58.8987,58.9505,58.8765,58.9135,73700.0
2007-06-07 14:30:00,79.55,79.59,79.51,79.57,32700.0,58.9135,58.9431,58.8839,58.9283,32700.0
2007-06-07 14:35:00,79.58,79.62,79.5,79.58,41400.0,58.9357,58.9653,58.8765,58.9357,41400.0
2007-06-07 14:40:00,79.57,79.83,79.55,79.83,47000.0,58.9283,59.1209,58.9135,59.1209,47000.0
2007-06-07 14:45:00,79.83,79.92,79.83,79.85,28000.0,59.1209,59.1875,59.1209,59.1357,28000.0
2007-06-07 14:50:00,79.85,79.9,79.82,79.87,45700.0,59.1357,59.1727,59.1135,59.1505,45700.0
2007-06-07 14:55:00,79.88,79.9,79.83,79.88,44200.0,59.1579,59.1727,59.1209,59.1579,44200.0
2007-06-07 15:00:00,79.87,79.97,79.83,79.92,46700.0,59.1505,59.2245,59.1209,59.1875,46700.0
2007-06-07 15:05:00,79.9,79.98,79.83,79.95,35700.0,59.1727,59.232,59.1209,59.2097,35700.0
2007-06-07 15:10:00,79.95,80.0,79.94,80.0,30000.0,59.2097,59.2468,59.2023,59.2468,30000.0
2007-06-07 15:15:00,80.0,80.06,79.94,80.02,76900.0,59.2468,59.2912,59.2023,59.2616,76900.0
2007-06-07 15:20:00,80.02,80.09,79.94,79.95,37800.0,59.2616,59.3134,59.2023,59.2097,37800.0
2007-06-07 15:25:00,79.95,79.97,79.78,79.81,39400.0,59.2097,59.2245,59.0838,59.1061,39400.0
2007-06-07 15:30:00,79.81,79.93,79.8,79.84,36700.0,59.1061,59.1949,59.0986,59.1283,36700.0
2007-06-07 15:35:00,79.85,79.87,79.7,79.71,43500.0,59.1357,59.1505,59.0246,59.032,43500.0
2007-06-07 15:40:00,79.71,79.71,79.55,79.64,126300.0,59.032,59.032,58.9135,58.9802,126300.0
2007-06-07 15:45:00,79.64,79.64,79.56,79.6,90400.0,58.9802,58.9802,58.9209,58.9505,90400.0
2007-06-07 15:50:00,79.6,79.63,79.5,79.56,161000.0,58.9505,58.9727,58.8765,58.9209,161000.0
2007-06-07 15:55:00,79.57,79.61,79.49,79.59,180800.0,58.9283,58.9579,58.8691,58.9431,180800.0
2007-06-08 09:30:00,79.56,79.71,79.3,79.58,62400.0,58.9209,59.032,58.7284,58.9357,62400.0
2007-06-08 09:35:00,79.53,79.68,79.41,79.44,35600.0,58.8987,59.0098,58.8098,58.832,35600.0
2007-06-08 09:40:00,79.47,79.51,79.36,79.42,82100.0,58.8543,58.8839,58.7728,58.8172,82100.0
2007-06-08 09:45:00,79.45,79.57,79.31,79.57,61000.0,58.8394,58.9283,58.7358,58.9283,61000.0
2007-06-08 09:50:00,79.55,79.69,79.51,79.62,30000.0,58.9135,59.0172,58.8839,58.9653,30000.0
2007-06-08 09:55:00,79.64,79.66,79.43,79.49,33900.0,58.9802,58.995,58.8246,58.8691,33900.0
2007-06-08 10:00:00,79.57,79.57,79.34,79.43,36800.0,58.9283,58.9283,58.758,58.8246,36800.0
2007-06-08 10:05:00,79.43,79.5,79.37,79.45,29600.0,58.8246,58.8765,58.7802,58.8394,29600.0
2007-06-08 10:10:00,79.45,79.59,79.45,79.57,27000.0,58.8394,58.9431,58.8394,58.9283,27000.0
2007-06-08 10:15:00,79.54,79.57,79.42,79.49,26900.0,58.9061,58.9283,58.8172,58.8691,26900.0
2007-06-08 10:20:00,79.5,79.67,79.48,79.64,66600.0,58.8765,59.0024,58.8617,58.9802,66600.0
2007-06-08 10:25:00,79.67,79.69,79.58,79.66,38800.0,59.0024,59.0172,58.9357,58.995,38800.0
2007-06-08 10:30:00,79.67,79.69,79.55,79.56,37100.0,59.0024,59.0172,58.9135,58.9209,37100.0
2007-06-08 10:35:00,79.55,79.57,79.51,79.54,39000.0,58.9135,58.9283,58.8839,58.9061,39000.0
2007-06-08 10:40:00,79.53,79.54,79.4,79.44,31600.0,58.8987,58.9061,58.8024,58.832,31600.0
2007-06-08 10:45:00,79.45,79.45,79.35,79.37,27600.0,58.8394,58.8394,58.7654,58.7802,27600.0
2007-06-08 10:50:00,79.37,79.4,79.26,79.28,40700.0,58.7802,58.8024,58.6987,58.7135,40700.0
2007-06-08 10:55:00,79.27,79.3,79.23,79.23,26200.0,58.7061,58.7284,58.6765,58.6765,26200.0
2007-06-08 11:00:00,79.24,79.24,79.13,79.13,43700.0,58.6839,58.6839,58.6025,58.6025,43700.0
2007-06-08 11:05:00,79.13,79.18,79.1,79.14,36200.0,58.6025,58.6395,58.5802,58.6099,36200.0
2007-06-08 11:10:00,79.12,79.14,79.0,79.01,96800.0,58.595,58.6099,58.5062,58.5136,96800.0
2007-06-08 11:15:00,79.01,79.52,79.0,79.12,116300.0,58.5136,58.8913,58.5062,58.595,116300.0
2007-06-08 11:20:00,79.13,79.21,79.13,79.14,25600.0,58.6025,58.6617,58.6025,58.6099,25600.0
2007-06-08 11:25:00,79.15,79.2,79.1,79.2,33200.0,58.6173,58.6543,58.5802,58.6543,33200.0
2007-06-08 11:30:00,79.19,79.22,79.1,79.22,39700.0,58.6469,58.6691,58.5802,58.6691,39700.0
2007-06-08 11:35:00,79.22,79.29,79.16,79.2,13900.0,58.6691,58.7209,58.6247,58.6543,13900.0
2007-06-08 11:40:00,79.21,79.32,79.17,79.32,38000.0,58.6617,58.7432,58.6321,58.7432,38000.0
2007-06-08 11:45:00,79.33,79.35,79.29,79.3,34700.0,58.7506,58.7654,58.7209,58.7284,34700.0
2007-06-08 11:50:00,79.29,79.35,79.28,79.3,25600.0,58.7209,58.7654,58.7135,58.7284,25600.0
2007-06-08 11:55:00,79.29,79.36,79.25,79.33,28400.0,58.7209,58.7728,58.6913,58.7506,28400.0
2007-06-08 12:00:00,79.32,79.32,79.24,79.25,19600.0,58.7432,58.7432,58.6839,58.6913,19600.0
2007-06-08 12:05:00,79.25,79.27,79.15,79.18,44600.0,58.6913,58.7061,58.6173,58.6395,44600.0
2007-06-08 12:10:00,79.18,79.2,79.12,79.12,35300.0,58.6395,58.6543,58.595,58.595,35300.0
2007-06-08 12:15:00,79.12,79.14,79.11,79.13,20700.0,58.595,58.6099,58.5876,58.6025,20700.0
2007-06-08 12:20:00,79.13,79.14,79.1,79.11,17600.0,58.6025,58.6099,58.5802,58.5876,17600.0
2007-06-08 12:25:00,79.1,79.13,79.09,79.1,11200.0,58.5802,58.6025,58.5728,58.5802,11200.0
2007-06-08 12:30:00,79.1,79.11,79.08,79.11,10000.0,58.5802,58.5876,58.5654,58.5876,10000.0
2007-06-08 12:35:00,79.1,79.11,79.04,79.09,29400.0,58.5802,58.5876,58.5358,58.5728,29400.0
2007-06-08 12:40:00,79.09,79.09,79.03,79.03,15300.0,58.5728,58.5728,58.5284,58.5284,15300.0
2007-06-08 12:45:00,79.02,79.05,79.01,79.05,22400.0,58.521,58.5432,58.5136,58.5432,22400.0
2007-06-08 12:50:00,79.04,79.07,79.04,79.06,19000.0,58.5358,58.558,58.5358,58.5506,19000.0
2007-06-08 12:55:00,79.06,79.1,79.06,79.09,21200.0,58.5506,58.5802,58.5506,58.5728,21200.0
2007-06-08 13:00:00,79.1,79.1,79.03,79.03,24500.0,58.5802,58.5802,58.5284,58.5284,24500.0
2007-06-08 13:05:00,79.04,79.04,79.0,79.01,12200.0,58.5358,58.5358,58.5062,58.5136,12200.0
2007-06-08 13:10:00,79.0,79.01,78.97,78.98,25300.0,58.5062,58.5136,58.484,58.4914,25300.0
2007-06-08 13:15:00,78.98,79.0,78.97,78.97,20400.0,58.4914,58.5062,58.484,58.484,20400.0
2007-06-08 13:20:00,78.98,79.02,78.97,79.02,13100.0,58.4914,58.521,58.484,58.521,13100.0
2007-06-08 13:25:00,79.02,79.05,79.01,79.03,19500.0,58.521,58.5432,58.5136,58.5284,19500.0
2007-06-08 13:30:00,79.03,79.04,78.98,79.01,35700.0,58.5284,58.5358,58.4914,58.5136,35700.0
2007-06-08 13:35:00,79.01,79.13,79.01,79.13,39300.0,58.5136,58.6025,58.5136,58.6025,39300.0
2007-06-08 13:40:00,79.14,79.36,79.13,79.35,51200.0,58.6099,58.7728,58.6025,58.7654,51200.0
2007-06-08 13:45:00,79.36,79.42,79.32,79.42,29900.0,58.7728,58.8172,58.7432,58.8172,29900.0
2007-06-08 13:50:00,79.42,79.42,79.35,79.36,23300.0,58.8172,58.8172,58.7654,58.7728,23300.0
2007-06-08 13:55:00,79.36,79.38,79.32,79.32,15800.0,58.7728,58.7876,58.7432,58.7432,15800.0
2007-06-08 14:00:00,79.32,79.35,79.25,79.35,28900.0,58.7432,58.7654,58.6913,58.7654,28900.0
2007-06-08 14:05:00,79.34,79.43,79.31,79.41,32800.0,58.758,58.8246,58.7358,58.8098,32800.0
2007-06-08 14:10:00,79.43,79.51,79.41,79.46,27200.0,58.8246,58.8839,58.8098,58.8468,27200.0
2007-06-08 14:15:00,79.48,79.48,79.39,79.4,15100.0,58.8617,58.8617,58.795,58.8024,15100.0
2007-06-08 14:20:00,79.4,79.46,79.38,79.44,19700.0,58.8024,58.8468,58.7876,58.832,19700.0
2007-06-08 14:25:00,79.45,79.5,79.39,79.39,27900.0,58.8394,58.8765,58.795,58.795,27900.0
2007-06-08 14:30:00,79.37,79.37,79.31,79.35,32000.0,58.7802,58.7802,58.7358,58.7654,32000.0
2007-06-08 14:35:00,79.35,79.47,79.35,79.45,32800.0,58.7654,58.8543,58.7654,58.8394,32800.0
2007-06-08 14:40:00,79.47,79.5,79.42,79.47,34800.0,58.8543,58.8765,58.8172,58.8543,34800.0
2007-06-08 14:45:00,79.46,79.5,79.43,79.44,38300.0,58.8468,58.8765,58.8246,58.832,38300.0
2007-06-08 14:50:00,79.44,79.58,79.44,79.57,31400.0,58.832,58.9357,58.832,58.9283,31400.0
2007-06-08 14:55:00,79.57,79.71,79.56,79.69,40000.0,58.9283,59.032,58.9209,59.0172,40000.0
2007-06-08 15:00:00,79.69,79.79,79.66,79.77,46600.0,59.0172,59.0912,58.995,59.0764,46600.0
2007-06-08 15:05:00,79.77,79.81,79.75,79.8,25300.0,59.0764,59.1061,59.0616,59.0986,25300.0
2007-06-08 15:10:00,79.79,79.96,79.78,79.94,41100.0,59.0912,59.2171,59.0838,59.2023,41100.0
2007-06-08 15:15:00,79.94,79.94,79.84,79.89,37600.0,59.2023,59.2023,59.1283,59.1653,37600.0
2007-06-08 15:20:00,79.88,79.89,79.81,79.85,22500.0,59.1579,59.1653,59.1061,59.1357,22500.0
2007-06-08 15:25:00,79.85,79.9,79.84,79.84,33200.0,59.1357,59.1727,59.1283,59.1283,33200.0
2007-06-08 15:30:00,79.84,79.86,79.8,79.81,48500.0,59.1283,59.1431,59.0986,59.1061,48500.0
2007-06-08 15:35:00,79.8,79.83,79.77,79.82,54500.0,59.0986,59.1209,59.0764,59.1135,54500.0
2007-06-08 15:40:00,79.83,79.89,79.78,79.89,72100.0,59.1209,59.1653,59.0838,59.1653,72100.0
2007-06-08 15:45:00,79.89,79.9,79.84,79.86,106300.0,59.1653,59.1727,59.1283,59.1431,106300.0
2007-06-08 15:50:00,79.86,79.89,79.85,79.87,66100.0,59.1431,59.1653,59.1357,59.1505,66100.0
2007-06-08 15:55:00,79.87,79.97,79.86,79.88,120800.0,59.1505,59.2245,59.1431,59.1579,120800.0
2007-06-11 09:30:00,80.0,80.0,79.61,79.83,91200.0,59.2468,59.2468,58.9579,59.1209,91200.0
2007-06-11 09:35:00,79.83,79.92,79.81,79.92,19500.0,59.1209,59.1875,59.1061,59.1875,19500.0
2007-06-11 09:40:00,79.92,80.19,79.91,80.17,86900.0,59.1875,59.3875,59.1801,59.3727,86900.0
2007-06-11 09:45:00,80.17,80.17,80.0,80.01,89000.0,59.3727,59.3727,59.2468,59.2542,89000.0
2007-06-11 09:50:00,80.04,80.1,80.0,80.02,26500.0,59.2764,59.3208,59.2468,59.2616,26500.0
2007-06-11 09:55:00,80.02,80.05,79.98,79.98,48000.0,59.2616,59.2838,59.232,59.232,48000.0
2007-06-11 10:00:00,79.99,80.06,79.94,79.96,28900.0,59.2394,59.2912,59.2023,59.2171,28900.0
2007-06-11 10:05:00,79.97,80.0,79.93,79.94,89700.0,59.2245,59.2468,59.1949,59.2023,89700.0
2007-06-11 10:10:00,79.93,79.95,79.9,79.93,58500.0,59.1949,59.2097,59.1727,59.1949,58500.0
2007-06-11 10:15:00,79.94,79.97,79.91,79.97,46400.0,59.2023,59.2245,59.1801,59.2245,46400.0
2007-06-11 10:20:00,79.97,80.01,79.91,79.94,74000.0,59.2245,59.2542,59.1801,59.2023,74000.0
2007-06-11 10:25:00,79.94,79.99,79.91,79.95,35500.0,59.2023,59.2394,59.1801,59.2097,35500.0
2007-06-11 10:30:00,79.94,79.99,79.92,79.95,30100.0,59.2023,59.2394,59.1875,59.2097,30100.0
2007-06-11 10:35:00,79.95,79.95,79.91,79.91,23900.0,59.2097,59.2097,59.1801,59.1801,23900.0
2007-06-11 10:40:00,79.92,79.95,79.88,79.88,34100.0,59.1875,59.2097,59.1579,59.1579,34100.0
2007-06-11 10:45:00,79.88,79.88,79.72,79.72,51500.0,59.1579,59.1579,59.0394,59.0394,51500.0
2007-06-11 10:50:00,79.73,79.86,79.7,79.79,36900.0,59.0468,59.1431,59.0246,59.0912,36900.0
2007-06-11 10:55:00,79.81,79.87,79.8,79.82,17400.0,59.1061,59.1505,59.0986,59.1135,17400.0
2007-06-11 11:00:00,79.84,79.93,79.84,79.88,16100.0,59.1283,59.1949,59.1283,59.1579,16100.0
2007-06-11 11:05:00,79.88,79.94,79.86,79.94,25500.0,59.1579,59.2023,59.1431,59.2023,25500.0
2007-06-11 11:10:00,79.94,79.98,79.93,79.93,15700.0,59.2023,59.232,59.1949,59.1949,15700.0
2007-06-11 11:15:00,79.92,79.98,79.92,79.97,18200.0,59.1875,59.232,59.1875,59.2245,18200.0
2007-06-11 11:20:00,79.98,79.99,79.91,79.92,28300.0,59.232,59.2394,59.1801,59.1875,28300.0
2007-06-11 11:25:00,79.94,79.98,79.9,79.9,35700.0,59.2023,59.232,59.1727,59.1727,35700.0
2007-06-11 11:30:00,79.9,79.96,79.9,79.94,11400.0,59.1727,59.2171,59.1727,59.2023,11400.0
2007-06-11 11:35:00,79.92,79.96,79.92,79.95,7500.0,59.1875,59.2171,59.1875,59.2097,7500.0
2007-06-11 11:40:00,79.94,80.0,79.94,79.97,21900.0,59.2023,59.2468,59.2023,59.2245,21900.0
2007-06-11 11:45:00,79.98,80.06,79.93,80.0,78300.0,59.232,59.2912,59.1949,59.2468,78300.0
2007-06-11 11:50:00,80.0,80.06,79.99,80.05,22500.0,59.2468,59.2912,59.2394,59.2838,22500.0
2007-06-11 11:55:00,80.05,80.14,80.02,80.14,30900.0,59.2838,59.3504,59.2616,59.3504,30900.0
2007-06-11 12:00:00,80.15,80.23,80.14,80.23,30100.0,59.3579,59.4171,59.3504,59.4171,30100.0
2007-06-11 12:05:00,80.22,80.53,80.22,80.48,88100.0,59.4097,59.6393,59.4097,59.6022,88100.0
2007-06-11 12:10:00,80.48,80.56,80.47,80.54,32800.0,59.6022,59.6615,59.5948,59.6467,32800.0
2007-06-11 12:15:00,80.55,80.71,80.55,80.69,74800.0,59.6541,59.7726,59.6541,59.7578,74800.0
2007-06-11 12:20:00,80.69,80.7,80.62,80.65,44600.0,59.7578,59.7652,59.7059,59.7281,44600.0
2007-06-11 12:25:00,80.64,80.65,80.52,80.6,14300.0,59.7207,59.7281,59.6319,59.6911,14300.0
2007-06-11 12:30:00,80.6,80.62,80.52,80.52,29700.0,59.6911,59.7059,59.6319,59.6319,29700.0
2007-06-11 12:35:00,80.52,80.64,80.51,80.54,47400.0,59.6319,59.7207,59.6245,59.6467,47400.0
2007-06-11 12:40:00,80.55,80.57,80.46,80.47,16500.0,59.6541,59.6689,59.5874,59.5948,16500.0
2007-06-11 12:45:00,80.46,80.53,80.38,80.46,56400.0,59.5874,59.6393,59.5282,59.5874,56400.0
2007-06-11 12:50:00,80.46,80.47,80.31,80.36,62700.0,59.5874,59.5948,59.4763,59.5134,62700.0
2007-06-11 12:55:00,80.38,80.39,80.32,80.36,6300.0,59.5282,59.5356,59.4838,59.5134,6300.0
2007-06-11 13:00:00,80.35,80.35,80.29,80.32,24800.0,59.506,59.506,59.4615,59.4838,24800.0
2007-06-11 13:05:00,80.32,80.39,80.3,80.37,26800.0,59.4838,59.5356,59.4689,59.5208,26800.0
2007-06-11 13:10:00,80.36,80.44,80.36,80.41,30300.0,59.5134,59.5726,59.5134,59.5504,30300.0
2007-06-11 13:15:00,80.41,80.44,80.37,80.43,39300.0,59.5504,59.5726,59.5208,59.5652,39300.0
2007-06-11 13:20:00,80.42,80.48,80.41,80.42,19500.0,59.5578,59.6022,59.5504,59.5578,19500.0
2007-06-11 13:25:00,80.42,80.45,80.39,80.42,16300.0,59.5578,59.58,59.5356,59.5578,16300.0
2007-06-11 13:30:00,80.43,80.44,80.4,80.42,8400.0,59.5652,59.5726,59.543,59.5578,8400.0
2007-06-11 13:35:00,80.44,80.55,80.43,80.52,112500.0,59.5726,59.6541,59.5652,59.6319,112500.0
2007-06-11 13:40:00,80.53,80.56,80.48,80.54,12900.0,59.6393,59.6615,59.6022,59.6467,12900.0
2007-06-11 13:45:00,80.51,80.61,80.51,80.61,14400.0,59.6245,59.6985,59.6245,59.6985,14400.0
2007-06-11 13:50:00,80.61,80.66,80.58,80.62,25100.0,59.6985,59.7355,59.6763,59.7059,25100.0
2007-06-11 13:55:00,80.63,80.63,80.5,80.5,25200.0,59.7133,59.7133,59.6171,59.6171,25200.0
2007-06-11 14:00:00,80.51,80.63,80.51,80.59,31800.0,59.6245,59.7133,59.6245,59.6837,31800.0
2007-06-11 14:05:00,80.59,80.72,80.59,80.7,27100.0,59.6837,59.78,59.6837,59.7652,27100.0
2007-06-11 14:10:00,80.71,80.76,80.63,80.68,45900.0,59.7726,59.8096,59.7133,59.7504,45900.0
2007-06-11 14:15:00,80.67,80.74,80.66,80.71,12000.0,59.743,59.7948,59.7355,59.7726,12000.0
2007-06-11 14:20:00,80.72,80.81,80.72,80.79,16900.0,59.78,59.8466,59.78,59.8318,16900.0
2007-06-11 14:25:00,80.79,80.84,80.75,80.82,36200.0,59.8318,59.8689,59.8022,59.854,36200.0
2007-06-11 14:30:00,80.81,80.82,80.7,80.74,21600.0,59.8466,59.854,59.7652,59.7948,21600.0
2007-06-11 14:35:00,80.75,80.8,80.71,80.78,28700.0,59.8022,59.8392,59.7726,59.8244,28700.0
2007-06-11 14:40:00,80.78,80.8,80.66,80.68,40600.0,59.8244,59.8392,59.7355,59.7504,40600.0
2007-06-11 14:45:00,80.69,80.72,80.63,80.65,14700.0,59.7578,59.78,59.7133,59.7281,14700.0
2007-06-11 14:50:00,80.66,80.79,80.64,80.76,33700.0,59.7355,59.8318,59.7207,59.8096,33700.0
2007-06-11 14:55:00,80.77,80.77,80.68,80.69,22700.0,59.817,59.817,59.7504,59.7578,22700.0
2007-06-11 15:00:00,80.68,80.68,80.56,80.56,15100.0,59.7504,59.7504,59.6615,59.6615,15100.0
2007-06-11 15:05:00,80.57,80.64,80.55,80.62,16400.0,59.6689,59.7207,59.6541,59.7059,16400.0
2007-06-11 15:10:00,80.6,80.69,80.6,80.64,20300.0,59.6911,59.7578,59.6911,59.7207,20300.0
2007-06-11 15:15:00,80.64,80.7,80.63,80.7,11600.0,59.7207,59.7652,59.7133,59.7652,11600.0
2007-06-11 15:20:00,80.69,80.72,80.65,80.69,27000.0,59.7578,59.78,59.7281,59.7578,27000.0
2007-06-11 15:25:00,80.7,80.7,80.65,80.7,13000.0,59.7652,59.7652,59.7281,59.7652,13000.0
2007-06-11 15:30:00,80.68,80.68,80.56,80.56,21900.0,59.7504,59.7504,59.6615,59.6615,21900.0
2007-06-11 15:35:00,80.57,80.57,80.52,80.55,31100.0,59.6689,59.6689,59.6319,59.6541,31100.0
2007-06-11 15:40:00,80.56,80.58,80.53,80.57,51400.0,59.6615,59.6763,59.6393,59.6689,51400.0
2007-06-11 15:45:00,80.57,80.59,80.54,80.56,59500.0,59.6689,59.6837,59.6467,59.6615,59500.0
2007-06-11 15:50:00,80.57,80.65,80.54,80.61,87800.0,59.6689,59.7281,59.6467,59.6985,87800.0
2007-06-11 15:55:00,80.61,80.64,80.56,80.61,87100.0,59.6985,59.7207,59.6615,59.6985,87100.0
2007-06-12 09:30:00,79.72,80.25,79.59,80.09,67600.0,59.0394,59.4319,58.9431,59.3134,67600.0
2007-06-12 09:35:00,80.07,80.17,79.96,80.09,62100.0,59.2986,59.3727,59.2171,59.3134,62100.0
2007-06-12 09:40:00,80.09,80.18,80.02,80.12,65100.0,59.3134,59.3801,59.2616,59.3356,65100.0
2007-06-12 09:45:00,80.13,80.18,79.95,80.04,59300.0,59.343,59.3801,59.2097,59.2764,59300.0
2007-06-12 09:50:00,80.06,80.1,80.0,80.0,32900.0,59.2912,59.3208,59.2468,59.2468,32900.0
2007-06-12 09:55:00,80.0,80.06,79.95,80.01,57100.0,59.2468,59.2912,59.2097,59.2542,57100.0
2007-06-12 10:00:00,80.01,80.09,79.98,80.04,34500.0,59.2542,59.3134,59.232,59.2764,34500.0
2007-06-12 10:05:00,80.04,80.12,80.04,80.1,23000.0,59.2764,59.3356,59.2764,59.3208,23000.0
2007-06-12 10:10:00,80.09,80.14,80.01,80.02,33100.0,59.3134,59.3504,59.2542,59.2616,33100.0
2007-06-12 10:15:00,80.03,80.03,79.97,80.0,48800.0,59.269,59.269,59.2245,59.2468,48800.0
2007-06-12 10:20:00,80.0,80.0,79.9,79.91,70500.0,59.2468,59.2468,59.1727,59.1801,70500.0
2007-06-12 10:25:00,79.92,80.02,79.92,79.93,95100.0,59.1875,59.2616,59.1875,59.1949,95100.0
2007-06-12 10:30:00,79.92,80.02,79.9,80.01,66700.0,59.1875,59.2616,59.1727,59.2542,66700.0
2007-06-12 10:35:00,80.0,80.09,79.99,80.02,32600.0,59.2468,59.3134,59.2394,59.2616,32600.0
2007-06-12 10:40:00,80.03,80.06,80.01,80.03,39600.0,59.269,59.2912,59.2542,59.269,39600.0
2007-06-12 10:45:00,80.03,80.05,80.0,80.05,39300.0,59.269,59.2838,59.2468,59.2838,39300.0
2007-06-12 10:50:00,80.05,80.05,80.01,80.02,16800.0,59.2838,59.2838,59.2542,59.2616,16800.0
2007-06-12 10:55:00,80.02,80.18,80.01,80.1,46100.0,59.2616,59.3801,59.2542,59.3208,46100.0
2007-06-12 11:00:00,80.1,80.14,80.08,80.1,30000.0,59.3208,59.3504,59.306,59.3208,30000.0
2007-06-12 11:05:00,80.09,80.1,80.04,80.1,36900.0,59.3134,59.3208,59.2764,59.3208,36900.0
2007-06-12 11:10:00,80.11,80.15,80.1,80.15,15800.0,59.3282,59.3579,59.3208,59.3579,15800.0
2007-06-12 11:15:00,80.15,80.24,80.14,80.23,18400.0,59.3579,59.4245,59.3504,59.4171,18400.0
2007-06-12 11:20:00,80.23,80.35,80.23,80.3,45100.0,59.4171,59.506,59.4171,59.4689,45100.0
2007-06-12 11:25:00,80.31,80.43,80.27,80.27,34300.0,59.4763,59.5652,59.4467,59.4467,34300.0
2007-06-12 11:30:00,80.27,80.28,80.2,80.2,23000.0,59.4467,59.4541,59.3949,59.3949,23000.0
2007-06-12 11:35:00,80.2,80.29,80.2,80.26,35700.0,59.3949,59.4615,59.3949,59.4393,35700.0
2007-06-12 11:40:00,80.28,80.43,80.28,80.42,20000.0,59.4541,59.5652,59.4541,59.5578,20000.0
2007-06-12 11:45:00,80.42,80.46,80.31,80.32,26800.0,59.5578,59.5874,59.4763,59.4838,26800.0
2007-06-12 11:50:00,80.32,80.38,80.31,80.35,7500.0,59.4838,59.5282,59.4763,59.506,7500.0
2007-06-12 11:55:00,80.35,80.42,80.28,80.29,21900.0,59.506,59.5578,59.4541,59.4615,21900.0
2007-06-12 12:00:00,80.3,80.34,80.15,80.2,30500.0,59.4689,59.4986,59.3579,59.3949,30500.0
2007-06-12 12:05:00,80.2,80.27,80.08,80.25,41400.0,59.3949,59.4467,59.306,59.4319,41400.0
2007-06-12 12:10:00,80.23,80.24,80.11,80.13,11600.0,59.4171,59.4245,59.3282,59.343,11600.0
2007-06-12 12:15:00,80.13,80.15,80.05,80.09,25400.0,59.343,59.3579,59.2838,59.3134,25400.0
2007-06-12 12:20:00,80.06,80.2,80.06,80.12,45200.0,59.2912,59.3949,59.2912,59.3356,45200.0
2007-06-12 12:25:00,80.12,80.12,80.1,80.1,4200.0,59.3356,59.3356,59.3208,59.3208,4200.0
2007-06-12 12:30:00,80.1,80.1,80.05,80.06,17500.0,59.3208,59.3208,59.2838,59.2912,17500.0
2007-06-12 12:35:00,80.07,80.12,80.05,80.12,13800.0,59.2986,59.3356,59.2838,59.3356,13800.0
2007-06-12 12:40:00,80.12,80.12,80.06,80.06,6900.0,59.3356,59.3356,59.2912,59.2912,6900.0
2007-06-12 12:45:00,80.07,80.07,80.02,80.02,10000.0,59.2986,59.2986,59.2616,59.2616,10000.0
2007-06-12 12:50:00,80.02,80.04,80.01,80.01,19200.0,59.2616,59.2764,59.2542,59.2542,19200.0
2007-06-12 12:55:00,80.0,80.03,80.0,80.0,46000.0,59.2468,59.269,59.2468,59.2468,46000.0
2007-06-12 13:00:00,80.0,80.03,79.96,80.02,31500.0,59.2468,59.269,59.2171,59.2616,31500.0
2007-06-12 13:05:00,80.03,80.08,80.02,80.07,24900.0,59.269,59.306,59.2616,59.2986,24900.0
2007-06-12 13:10:00,80.06,80.08,80.05,80.06,14100.0,59.2912,59.306,59.2838,59.2912,14100.0
2007-06-12 13:15:00,80.05,80.12,80.04,80.08,23400.0,59.2838,59.3356,59.2764,59.306,23400.0
2007-06-12 13:20:00,80.08,80.14,80.03,80.05,22100.0,59.306,59.3504,59.269,59.2838,22100.0
2007-06-12 13:25:00,80.05,80.05,80.0,80.02,18100.0,59.2838,59.2838,59.2468,59.2616,18100.0
2007-06-12 13:30:00,80.03,80.06,80.0,80.05,23900.0,59.269,59.2912,59.2468,59.2838,23900.0
2007-06-12 13:35:00,80.05,80.09,80.0,80.06,25700.0,59.2838,59.3134,59.2468,59.2912,25700.0
2007-06-12 13:40:00,80.06,80.07,79.98,80.06,25100.0,59.2912,59.2986,59.232,59.2912,25100.0
2007-06-12 13:45:00,80.08,80.15,80.06,80.09,20100.0,59.306,59.3579,59.2912,59.3134,20100.0
2007-06-12 13:50:00,80.11,80.14,80.08,80.08,5500.0,59.3282,59.3504,59.306,59.306,5500.0
2007-06-12 13:55:00,80.09,80.16,80.08,80.11,11300.0,59.3134,59.3653,59.306,59.3282,11300.0
2007-06-12 14:00:00,80.12,80.34,80.1,80.34,27300.0,59.3356,59.4986,59.3208,59.4986,27300.0
2007-06-12 14:05:00,80.35,80.35,80.23,80.24,14900.0,59.506,59.506,59.4171,59.4245,14900.0
2007-06-12 14:10:00,80.24,80.31,80.24,80.3,15500.0,59.4245,59.4763,59.4245,59.4689,15500.0
2007-06-12 14:15:00,80.3,80.32,80.19,80.2,25600.0,59.4689,59.4838,59.3875,59.3949,25600.0
2007-06-12 14:20:00,80.19,80.19,80.02,80.06,33000.0,59.3875,59.3875,59.2616,59.2912,33000.0
2007-06-12 14:25:00,80.06,80.07,79.98,80.0,40900.0,59.2912,59.2986,59.232,59.2468,40900.0
2007-06-12 14:30:00,80.0,80.08,79.99,80.04,15000.0,59.2468,59.306,59.2394,59.2764,15000.0
2007-06-12 14:35:00,80.01,80.06,79.95,79.95,59000.0,59.2542,59.2912,59.2097,59.2097,59000.0
2007-06-12 14:40:00,79.96,79.96,79.9,79.9,52400.0,59.2171,59.2171,59.1727,59.1727,52400.0
2007-06-12 14:45:00,79.9,79.91,79.8,79.85,78700.0,59.1727,59.1801,59.0986,59.1357,78700.0
2007-06-12 14:50:00,79.84,79.9,79.84,79.89,34600.0,59.1283,59.1727,59.1283,59.1653,34600.0
2007-06-12 14:55:00,79.9,79.94,79.85,79.93,18500.0,59.1727,59.2023,59.1357,59.1949,18500.0
2007-06-12 15:00:00,79.94,80.04,79.9,79.9,31200.0,59.2023,59.2764,59.1727,59.1727,31200.0
2007-06-12 15:05:00,79.9,79.92,79.77,79.84,101800.0,59.1727,59.1875,59.0764,59.1283,101800.0
2007-06-12 15:10:00,79.83,79.87,79.69,79.81,151900.0,59.1209,59.1505,59.0172,59.1061,151900.0
2007-06-12 15:15:00,79.81,79.91,79.7,79.81,105300.0,59.1061,59.1801,59.0246,59.1061,105300.0
2007-06-12 15:20:00,79.81,79.94,79.8,79.9,41400.0,59.1061,59.2023,59.0986,59.1727,41400.0
2007-06-12 15:25:00,79.9,79.98,79.87,79.97,61400.0,59.1727,59.232,59.1505,59.2245,61400.0
2007-06-12 15:30:00,79.96,80.0,79.86,79.91,50700.0,59.2171,59.2468,59.1431,59.1801,50700.0
2007-06-12 15:35:00,79.91,79.99,79.85,79.88,37700.0,59.1801,59.2394,59.1357,59.1579,37700.0
2007-06-12 15:40:00,79.89,79.9,79.83,79.85,84100.0,59.1653,59.1727,59.1209,59.1357,84100.0
2007-06-12 15:45:00,79.85,79.95,79.8,79.88,130300.0,59.1357,59.2097,59.0986,59.1579,130300.0
2007-06-12 15:50:00,79.88,79.93,79.8,79.82,78900.0,59.1579,59.1949,59.0986,59.1135,78900.0
2007-06-12 15:55:00,79.8,79.86,79.69,79.69,163500.0,59.0986,59.1431,59.0172,59.0172,163500.0
2007-06-13 09:30:00,79.81,80.0,79.17,79.6,75600.0,59.1061,59.2468,58.6321,58.9505,75600.0
2007-06-13 09:35:00,79.59,79.9,79.3,79.33,46200.0,58.9431,59.1727,58.7284,58.7506,46200.0
2007-06-13 09:40:00,79.35,79.43,79.29,79.3,37000.0,58.7654,58.8246,58.7209,58.7284,37000.0
2007-06-13 09:45:00,79.3,79.4,79.26,79.35,81400.0,58.7284,58.8024,58.6987,58.7654,81400.0
2007-06-13 09:50:00,79.35,79.37,79.21,79.26,80100.0,58.7654,58.7802,58.6617,58.6987,80100.0
2007-06-13 09:55:00,79.24,79.45,79.21,79.38,62600.0,58.6839,58.8394,58.6617,58.7876,62600.0
2007-06-13 10:00:00,79.38,79.47,79.2,79.31,90800.0,58.7876,58.8543,58.6543,58.7358,90800.0
2007-06-13 10:05:00,79.3,79.36,79.19,79.22,39900.0,58.7284,58.7728,58.6469,58.6691,39900.0
2007-06-13 10:10:00,79.21,79.29,79.18,79.25,35700.0,58.6617,58.7209,58.6395,58.6913,35700.0
2007-06-13 10:15:00,79.26,79.39,79.24,79.39,54900.0,58.6987,58.795,58.6839,58.795,54900.0
2007-06-13 10:20:00,79.39,79.6,79.38,79.59,75600.0,58.795,58.9505,58.7876,58.9431,75600.0
2007-06-13 10:25:00,79.56,79.59,79.45,79.49,27600.0,58.9209,58.9431,58.8394,58.8691,27600.0
2007-06-13 10:30:00,79.49,79.5,79.41,79.42,33800.0,58.8691,58.8765,58.8098,58.8172,33800.0
2007-06-13 10:35:00,79.42,79.45,79.39,79.42,40600.0,58.8172,58.8394,58.795,58.8172,40600.0
2007-06-13 10:40:00,79.41,79.45,79.39,79.41,28000.0,58.8098,58.8394,58.795,58.8098,28000.0
2007-06-13 10:45:00,79.43,79.54,79.4,79.52,37300.0,58.8246,58.9061,58.8024,58.8913,37300.0
2007-06-13 10:50:00,79.54,79.58,79.48,79.5,35300.0,58.9061,58.9357,58.8617,58.8765,35300.0
2007-06-13 10:55:00,79.51,79.56,79.47,79.53,33800.0,58.8839,58.9209,58.8543,58.8987,33800.0
2007-06-13 11:00:00,79.55,79.6,79.48,79.56,34300.0,58.9135,58.9505,58.8617,58.9209,34300.0
2007-06-13 11:05:00,79.6,79.62,79.55,79.56,19000.0,58.9505,58.9653,58.9135,58.9209,19000.0
2007-06-13 11:10:00,79.56,79.6,79.53,79.57,25500.0,58.9209,58.9505,58.8987,58.9283,25500.0
2007-06-13 11:15:00,79.58,79.59,79.52,79.52,23100.0,58.9357,58.9431,58.8913,58.8913,23100.0
2007-06-13 11:20:00,79.53,79.54,79.41,79.48,24300.0,58.8987,58.9061,58.8098,58.8617,24300.0
2007-06-13 11:25:00,79.47,79.52,79.44,79.52,20500.0,58.8543,58.8913,58.832,58.8913,20500.0
2007-06-13 11:30:00,79.5,79.69,79.5,79.69,17200.0,58.8765,59.0172,58.8765,59.0172,17200.0
2007-06-13 11:35:00,79.69,79.74,79.69,79.74,54800.0,59.0172,59.0542,59.0172,59.0542,54800.0
2007-06-13 11:40:00,79.75,79.78,79.71,79.78,20700.0,59.0616,59.0838,59.032,59.0838,20700.0
2007-06-13 11:45:00,79.78,79.89,79.76,79.86,18800.0,59.0838,59.1653,59.069,59.1431,18800.0
2007-06-13 11:50:00,79.85,79.92,79.81,79.92,18500.0,59.1357,59.1875,59.1061,59.1875,18500.0
2007-06-13 11:55:00,79.91,79.98,79.89,79.98,26000.0,59.1801,59.232,59.1653,59.232,26000.0
2007-06-13 12:00:00,79.98,80.07,79.95,80.0,38800.0,59.232,59.2986,59.2097,59.2468,38800.0
2007-06-13 12:05:00,80.0,80.03,79.95,80.03,21300.0,59.2468,59.269,59.2097,59.269,21300.0
2007-06-13 12:10:00,80.03,80.04,80.0,80.04,18500.0,59.269,59.2764,59.2468,59.2764,18500.0
2007-06-13 12:15:00,80.04,80.16,80.04,80.14,32900.0,59.2764,59.3653,59.2764,59.3504,32900.0
2007-06-13 12:20:00,80.14,80.16,80.13,80.16,19200.0,59.3504,59.3653,59.343,59.3653,19200.0
2007-06-13 12:25:00,80.16,80.16,80.0,80.07,14400.0,59.3653,59.3653,59.2468,59.2986,14400.0
2007-06-13 12:30:00,80.04,80.11,80.02,80.09,15700.0,59.2764,59.3282,59.2616,59.3134,15700.0
2007-06-13 12:35:00,80.09,80.18,80.09,80.16,12000.0,59.3134,59.3801,59.3134,59.3653,12000.0
2007-06-13 12:40:00,80.15,80.21,80.15,80.19,21500.0,59.3579,59.4023,59.3579,59.3875,21500.0
2007-06-13 12:45:00,80.19,80.22,80.18,80.2,26500.0,59.3875,59.4097,59.3801,59.3949,26500.0
2007-06-13 12:50:00,80.19,80.22,80.19,80.21,10800.0,59.3875,59.4097,59.3875,59.4023,10800.0
2007-06-13 12:55:00,80.21,80.21,80.03,80.03,22400.0,59.4023,59.4023,59.269,59.269,22400.0
2007-06-13 13:00:00,80.04,80.13,80.04,80.08,13900.0,59.2764,59.343,59.2764,59.306,13900.0
2007-06-13 13:05:00,80.06,80.09,79.98,80.0,26000.0,59.2912,59.3134,59.232,59.2468,26000.0
2007-06-13 13:10:00,80.01,80.04,79.97,80.01,13400.0,59.2542,59.2764,59.2245,59.2542,13400.0
2007-06-13 13:15:00,80.0,80.03,79.79,79.97,26800.0,59.2468,59.269,59.0912,59.2245,26800.0
2007-06-13 13:20:00,79.98,80.07,79.95,80.0,18100.0,59.232,59.2986,59.2097,59.2468,18100.0
2007-06-13 13:25:00,79.97,80.0,79.94,79.98,11100.0,59.2245,59.2468,59.2023,59.232,11100.0
2007-06-13 13:30:00,79.98,80.01,79.92,80.0,10500.0,59.232,59.2542,59.1875,59.2468,10500.0
2007-06-13 13:35:00,80.0,80.15,79.98,80.11,22800.0,59.2468,59.3579,59.232,59.3282,22800.0
2007-06-13 13:40:00,80.1,80.13,79.98,80.01,14700.0,59.3208,59.343,59.232,59.2542,14700.0
2007-06-13 13:45:00,80.01,80.16,80.01,80.1,17500.0,59.2542,59.3653,59.2542,59.3208,17500.0
2007-06-13 13:50:00,80.12,80.13,80.05,80.09,41500.0,59.3356,59.343,59.2838,59.3134,41500.0
2007-06-13 13:55:00,80.09,80.13,80.06,80.09,19800.0,59.3134,59.343,59.2912,59.3134,19800.0
2007-06-13 14:00:00,80.09,80.23,80.03,80.13,63600.0,59.3134,59.4171,59.269,59.343,63600.0
2007-06-13 14:05:00,80.14,80.19,80.11,80.15,17500.0,59.3504,59.3875,59.3282,59.3579,17500.0
2007-06-13 14:10:00,80.17,80.35,80.13,80.33,25800.0,59.3727,59.506,59.343,59.4912,25800.0
2007-06-13 14:15:00,80.34,80.46,80.31,80.37,21900.0,59.4986,59.5874,59.4763,59.5208,21900.0
2007-06-13 14:20:00,80.36,80.53,80.33,80.52,29700.0,59.5134,59.6393,59.4912,59.6319,29700.0
2007-06-13 14:25:00,80.53,80.55,80.39,80.4,17400.0,59.6393,59.6541,59.5356,59.543,17400.0
2007-06-13 14:30:00,80.41,80.44,80.36,80.43,19500.0,59.5504,59.5726,59.5134,59.5652,19500.0
2007-06-13 14:35:00,80.43,80.5,80.0,80.5,31100.0,59.5652,59.6171,59.2468,59.6171,31100.0
2007-06-13 14:40:00,80.5,80.51,80.4,80.43,13600.0,59.6171,59.6245,59.543,59.5652,13600.0
2007-06-13 14:45:00,80.44,80.59,80.44,80.45,34100.0,59.5726,59.6837,59.5726,59.58,34100.0
2007-06-13 14:50:00,80.45,80.5,80.42,80.45,14500.0,59.58,59.6171,59.5578,59.58,14500.0
2007-06-13 14:55:00,80.46,80.58,80.44,80.55,33100.0,59.5874,59.6763,59.5726,59.6541,33100.0
2007-06-13 15:00:00,80.55,80.59,80.51,80.51,17200.0,59.6541,59.6837,59.6245,59.6245,17200.0
2007-06-13 15:05:00,80.5,80.55,80.48,80.55,25700.0,59.6171,59.6541,59.6022,59.6541,25700.0
2007-06-13 15:10:00,80.56,80.57,80.48,80.5,13500.0,59.6615,59.6689,59.6022,59.6171,13500.0
2007-06-13 15:15:00,80.48,80.52,80.44,80.44,23400.0,59.6022,59.6319,59.5726,59.5726,23400.0
2007-06-13 15:20:00,80.43,80.45,80.26,80.27,33600.0,59.5652,59.58,59.4393,59.4467,33600.0
2007-06-13 15:25:00,80.28,80.38,80.26,80.35,29100.0,59.4541,59.5282,59.4393,59.506,29100.0
2007-06-13 15:30:00,80.35,80.44,80.34,80.4,24700.0,59.506,59.5726,59.4986,59.543,24700.0
2007-06-13 15:35:00,80.4,80.41,80.34,80.4,43900.0,59.543,59.5504,59.4986,59.543,43900.0
2007-06-13 15:40:00,80.4,80.48,80.39,80.47,64800.0,59.543,59.6022,59.5356,59.5948,64800.0
2007-06-13 15:45:00,80.46,80.5,80.44,80.46,56800.0,59.5874,59.6171,59.5726,59.5874,56800.0
2007-06-13 15:50:00,80.47,80.51,80.45,80.5,81200.0,59.5948,59.6245,59.58,59.6171,81200.0
2007-06-13 15:55:00,80.5,80.64,80.5,80.6,81300.0,59.6171,59.7207,59.6171,59.6911,81300.0
2007-06-14 09:30:00,80.55,80.61,80.47,80.54,26800.0,59.6541,59.6985,59.5948,59.6467,26800.0
2007-06-14 09:35:00,80.54,80.64,80.52,80.59,21300.0,59.6467,59.7207,59.6319,59.6837,21300.0
2007-06-14 09:40:00,80.57,80.64,80.56,80.6,33200.0,59.6689,59.7207,59.6615,59.6911,33200.0
2007-06-14 09:45:00,80.61,81.0,80.58,80.95,111500.0,59.6985,59.9873,59.6763,59.9503,111500.0
2007-06-14 09:50:00,80.95,80.97,80.85,80.89,35000.0,59.9503,59.9651,59.8763,59.9059,35000.0
2007-06-14 09:55:00,80.9,80.95,80.81,80.9,49000.0,59.9133,59.9503,59.8466,59.9133,49000.0
2007-06-14 10:00:00,80.87,80.91,80.8,80.86,16700.0,59.8911,59.9207,59.8392,59.8837,16700.0
2007-06-14 10:05:00,80.84,80.85,80.79,80.83,57100.0,59.8689,59.8763,59.8318,59.8614,57100.0
2007-06-14 10:10:00,80.82,80.84,80.79,80.8,36200.0,59.854,59.8689,59.8318,59.8392,36200.0
2007-06-14 10:15:00,80.8,80.88,80.79,80.79,16400.0,59.8392,59.8985,59.8318,59.8318,16400.0
2007-06-14 10:20:00,80.79,80.85,80.75,80.75,30400.0,59.8318,59.8763,59.8022,59.8022,30400.0
2007-06-14 10:25:00,80.74,80.74,80.63,80.72,36900.0,59.7948,59.7948,59.7133,59.78,36900.0
2007-06-14 10:30:00,80.72,80.88,80.71,80.86,65900.0,59.78,59.8985,59.7726,59.8837,65900.0
2007-06-14 10:35:00,80.85,80.97,80.84,80.89,84200.0,59.8763,59.9651,59.8689,59.9059,84200.0
2007-06-14 10:40:00,80.89,81.12,80.88,80.89,137500.0,59.9059,60.0762,59.8985,59.9059,137500.0
2007-06-14 10:45:00,80.9,80.93,80.83,80.83,17900.0,59.9133,59.9355,59.8614,59.8614,17900.0
2007-06-14 10:50:00,80.84,80.84,80.65,80.69,33300.0,59.8689,59.8689,59.7281,59.7578,33300.0
2007-06-14 10:55:00,80.67,80.71,80.53,80.58,26100.0,59.743,59.7726,59.6393,59.6763,26100.0
2007-06-14 11:00:00,80.56,80.62,80.48,80.52,15100.0,59.6615,59.7059,59.6022,59.6319,15100.0
2007-06-14 11:05:00,80.52,80.57,80.39,80.49,53100.0,59.6319,59.6689,59.5356,59.6097,53100.0
2007-06-14 11:10:00,80.47,80.5,80.43,80.46,28600.0,59.5948,59.6171,59.5652,59.5874,28600.0
2007-06-14 11:15:00,80.46,80.58,80.46,80.56,23500.0,59.5874,59.6763,59.5874,59.6615,23500.0
2007-06-14 11:20:00,80.56,80.58,80.49,80.53,20500.0,59.6615,59.6763,59.6097,59.6393,20500.0
2007-06-14 11:25:00,80.52,80.56,80.48,80.53,18000.0,59.6319,59.6615,59.6022,59.6393,18000.0
2007-06-14 11:30:00,80.53,80.6,80.5,80.52,25400.0,59.6393,59.6911,59.6171,59.6319,25400.0
2007-06-14 11:35:00,80.51,80.57,80.43,80.46,28600.0,59.6245,59.6689,59.5652,59.5874,28600.0
2007-06-14 11:40:00,80.46,80.5,80.42,80.47,22000.0,59.5874,59.6171,59.5578,59.5948,22000.0
2007-06-14 11:45:00,80.47,80.49,80.42,80.42,11800.0,59.5948,59.6097,59.5578,59.5578,11800.0
2007-06-14 11:50:00,80.41,80.43,80.35,80.36,43100.0,59.5504,59.5652,59.506,59.5134,43100.0
2007-06-14 11:55:00,80.36,80.39,80.36,80.37,11600.0,59.5134,59.5356,59.5134,59.5208,11600.0
2007-06-14 12:00:00,80.36,80.45,80.36,80.45,23400.0,59.5134,59.58,59.5134,59.58,23400.0
2007-06-14 12:05:00,80.45,80.46,80.38,80.44,13900.0,59.58,59.5874,59.5282,59.5726,13900.0
2007-06-14 12:10:00,80.42,80.58,80.42,80.58,13300.0,59.5578,59.6763,59.5578,59.6763,13300.0
2007-06-14 12:15:00,80.56,80.59,80.56,80.57,11400.0,59.6615,59.6837,59.6615,59.6689,11400.0
2007-06-14 12:20:00,80.58,80.71,80.57,80.71,17400.0,59.6763,59.7726,59.6689,59.7726,17400.0
2007-06-14 12:25:00,80.69,80.7,80.59,80.59,13100.0,59.7578,59.7652,59.6837,59.6837,13100.0
2007-06-14 12:30:00,80.58,80.63,80.58,80.63,14800.0,59.6763,59.7133,59.6763,59.7133,14800.0
2007-06-14 12:35:00,80.62,80.68,80.59,80.6,20500.0,59.7059,59.7504,59.6837,59.6911,20500.0
2007-06-14 12:40:00,80.6,80.61,80.52,80.56,32800.0,59.6911,59.6985,59.6319,59.6615,32800.0
2007-06-14 12:45:00,80.55,80.62,80.54,80.62,22200.0,59.6541,59.7059,59.6467,59.7059,22200.0
2007-06-14 12:50:00,80.6,80.6,80.5,80.5,10700.0,59.6911,59.6911,59.6171,59.6171,10700.0
2007-06-14 12:55:00,80.5,80.58,80.5,80.51,15800.0,59.6171,59.6763,59.6171,59.6245,15800.0
2007-06-14 13:00:00,80.5,80.5,80.45,80.45,16900.0,59.6171,59.6171,59.58,59.58,16900.0
2007-06-14 13:05:00,80.46,80.48,80.4,80.44,36800.0,59.5874,59.6022,59.543,59.5726,36800.0
2007-06-14 13:10:00,80.43,80.43,80.37,80.38,13900.0,59.5652,59.5652,59.5208,59.5282,13900.0
2007-06-14 13:15:00,80.38,80.42,80.38,80.41,11900.0,59.5282,59.5578,59.5282,59.5504,11900.0
2007-06-14 13:20:00,80.4,80.41,80.37,80.38,18400.0,59.543,59.5504,59.5208,59.5282,18400.0
2007-06-14 13:25:00,80.38,80.41,80.37,80.39,13500.0,59.5282,59.5504,59.5208,59.5356,13500.0
2007-06-14 13:30:00,80.38,80.39,80.35,80.37,41700.0,59.5282,59.5356,59.506,59.5208,41700.0
2007-06-14 13:35:00,80.37,80.39,80.32,80.38,44300.0,59.5208,59.5356,59.4838,59.5282,44300.0
2007-06-14 13:40:00,80.38,80.39,80.37,80.38,14200.0,59.5282,59.5356,59.5208,59.5282,14200.0
2007-06-14 13:45:00,80.37,80.4,80.36,80.37,34200.0,59.5208,59.543,59.5134,59.5208,34200.0
2007-06-14 13:50:00,80.37,80.6,80.35,80.4,35200.0,59.5208,59.6911,59.506,59.543,35200.0
2007-06-14 13:55:00,80.37,80.38,80.34,80.35,20200.0,59.5208,59.5282,59.4986,59.506,20200.0
2007-06-14 14:00:00,80.35,80.39,80.31,80.39,28200.0,59.506,59.5356,59.4763,59.5356,28200.0
2007-06-14 14:05:00,80.37,80.4,80.34,80.37,24900.0,59.5208,59.543,59.4986,59.5208,24900.0
2007-06-14 14:10:00,80.37,80.4,80.35,80.38,16600.0,59.5208,59.543,59.506,59.5282,16600.0
2007-06-14 14:15:00,80.38,80.4,80.33,80.39,43400.0,59.5282,59.543,59.4912,59.5356,43400.0
2007-06-14 14:20:00,80.38,80.41,80.32,80.35,35300.0,59.5282,59.5504,59.4838,59.506,35300.0
2007-06-14 14:25:00,80.36,80.38,80.34,80.34,69400.0,59.5134,59.5282,59.4986,59.4986,69400.0
2007-06-14 14:30:00,80.33,80.48,80.31,80.47,33300.0,59.4912,59.6022,59.4763,59.5948,33300.0
2007-06-14 14:35:00,80.47,80.47,80.41,80.46,25400.0,59.5948,59.5948,59.5504,59.5874,25400.0
2007-06-14 14:40:00,80.45,80.48,80.44,80.45,14600.0,59.58,59.6022,59.5726,59.58,14600.0
2007-06-14 14:45:00,80.45,80.46,80.39,80.42,46000.0,59.58,59.5874,59.5356,59.5578,46000.0
2007-06-14 14:50:00,80.42,80.45,80.34,80.35,26300.0,59.5578,59.58,59.4986,59.506,26300.0
2007-06-14 14:55:00,80.36,80.42,80.36,80.41,18700.0,59.5134,59.5578,59.5134,59.5504,18700.0
2007-06-14 15:00:00,80.42,80.43,80.36,80.42,36700.0,59.5578,59.5652,59.5134,59.5578,36700.0
2007-06-14 15:05:00,80.43,80.44,80.39,80.4,34200.0,59.5652,59.5726,59.5356,59.543,34200.0
2007-06-14 15:10:00,80.4,80.49,80.39,80.46,26200.0,59.543,59.6097,59.5356,59.5874,26200.0
2007-06-14 15:15:00,80.47,80.48,80.38,80.42,46500.0,59.5948,59.6022,59.5282,59.5578,46500.0
2007-06-14 15:20:00,80.42,80.56,80.41,80.56,59200.0,59.5578,59.6615,59.5504,59.6615,59200.0
2007-06-14 15:25:00,80.58,80.59,80.42,80.42,34000.0,59.6763,59.6837,59.5578,59.5578,34000.0
2007-06-14 15:30:00,80.43,80.47,80.41,80.44,31900.0,59.5652,59.5948,59.5504,59.5726,31900.0
2007-06-14 15:35:00,80.42,80.52,80.42,80.52,24400.0,59.5578,59.6319,59.5578,59.6319,24400.0
2007-06-14 15:40:00,80.52,80.55,80.49,80.54,40400.0,59.6319,59.6541,59.6097,59.6467,40400.0
2007-06-14 15:45:00,80.54,80.62,80.54,80.6,48500.0,59.6467,59.7059,59.6467,59.6911,48500.0
2007-06-14 15:50:00,80.6,80.6,80.46,80.47,20500.0,59.6911,59.6911,59.5874,59.5948,20500.0
2007-06-14 15:55:00,80.46,80.47,80.39,80.41,60700.0,59.5874,59.5948,59.5356,59.5504,60700.0
2007-06-15 09:30:00,80.89,80.9,80.72,80.86,387100.0,59.9059,59.9133,59.78,59.8837,387100.0
2007-06-15 09:35:00,80.85,81.04,80.85,80.95,96800.0,59.8763,60.017,59.8763,59.9503,96800.0
2007-06-15 09:40:00,80.93,81.08,80.81,80.87,60000.0,59.9355,60.0466,59.8466,59.8911,60000.0
2007-06-15 09:45:00,80.87,80.89,80.77,80.79,44400.0,59.8911,59.9059,59.817,59.8318,44400.0
2007-06-15 09:50:00,80.8,80.89,80.78,80.88,24900.0,59.8392,59.9059,59.8244,59.8985,24900.0
2007-06-15 09:55:00,80.89,80.93,80.86,80.91,20400.0,59.9059,59.9355,59.8837,59.9207,20400.0
2007-06-15 10:00:00,80.9,80.99,80.89,80.99,21400.0,59.9133,59.9799,59.9059,59.9799,21400.0
2007-06-15 10:05:00,80.98,81.1,80.89,81.08,60100.0,59.9725,60.0614,59.9059,60.0466,60100.0
2007-06-15 10:10:00,81.07,81.25,81.05,81.24,69800.0,60.0392,60.1725,60.0244,60.1651,69800.0
2007-06-15 10:15:00,81.22,81.25,81.18,81.18,19900.0,60.1503,60.1725,60.1207,60.1207,19900.0
2007-06-15 10:20:00,81.18,81.27,81.18,81.24,47000.0,60.1207,60.1873,60.1207,60.1651,47000.0
2007-06-15 10:25:00,81.24,81.24,81.12,81.16,38200.0,60.1651,60.1651,60.0762,60.1058,38200.0
2007-06-15 10:30:00,81.16,81.3,81.16,81.3,107700.0,60.1058,60.2095,60.1058,60.2095,107700.0
2007-06-15 10:35:00,81.3,81.43,81.27,81.43,439000.0,60.2095,60.3058,60.1873,60.3058,439000.0
2007-06-15 10:40:00,81.43,81.5,81.41,81.48,36800.0,60.3058,60.3576,60.291,60.3428,36800.0
2007-06-15 10:45:00,81.46,81.63,81.46,81.51,91600.0,60.328,60.4539,60.328,60.365,91600.0
2007-06-15 10:50:00,81.51,81.52,81.43,81.5,56000.0,60.365,60.3725,60.3058,60.3576,56000.0
2007-06-15 10:55:00,81.49,81.5,81.39,81.39,40000.0,60.3502,60.3576,60.2762,60.2762,40000.0
2007-06-15 11:00:00,81.4,81.43,81.38,81.4,18000.0,60.2836,60.3058,60.2688,60.2836,18000.0
2007-06-15 11:05:00,81.4,81.54,81.4,81.46,50700.0,60.2836,60.3873,60.2836,60.328,50700.0
2007-06-15 11:10:00,81.46,81.46,81.39,81.39,42800.0,60.328,60.328,60.2762,60.2762,42800.0
2007-06-15 11:15:00,81.37,81.38,81.33,81.33,46800.0,60.2614,60.2688,60.2317,60.2317,46800.0
2007-06-15 11:20:00,81.33,81.35,81.33,81.33,19900.0,60.2317,60.2466,60.2317,60.2317,19900.0
2007-06-15 11:25:00,81.33,81.35,81.29,81.31,20100.0,60.2317,60.2466,60.2021,60.2169,20100.0
2007-06-15 11:30:00,81.31,81.32,81.29,81.31,21500.0,60.2169,60.2243,60.2021,60.2169,21500.0
2007-06-15 11:35:00,81.31,81.31,81.2,81.2,10500.0,60.2169,60.2169,60.1355,60.1355,10500.0
2007-06-15 11:40:00,81.2,81.2,81.18,81.2,11900.0,60.1355,60.1355,60.1207,60.1355,11900.0
2007-06-15 11:45:00,81.2,81.21,81.14,81.15,42500.0,60.1355,60.1429,60.091,60.0984,42500.0
2007-06-15 11:50:00,81.15,81.15,81.06,81.08,126800.0,60.0984,60.0984,60.0318,60.0466,126800.0
2007-06-15 11:55:00,81.08,81.14,81.08,81.12,37100.0,60.0466,60.091,60.0466,60.0762,37100.0
2007-06-15 12:00:00,81.12,81.12,81.05,81.07,18800.0,60.0762,60.0762,60.0244,60.0392,18800.0
2007-06-15 12:05:00,81.07,81.11,81.07,81.1,25800.0,60.0392,60.0688,60.0392,60.0614,25800.0
2007-06-15 12:10:00,81.1,81.11,81.07,81.08,26400.0,60.0614,60.0688,60.0392,60.0466,26400.0
2007-06-15 12:15:00,81.09,81.1,81.08,81.08,13800.0,60.054,60.0614,60.0466,60.0466,13800.0
2007-06-15 12:20:00,81.07,81.1,81.07,81.1,53700.0,60.0392,60.0614,60.0392,60.0614,53700.0
2007-06-15 12:25:00,81.08,81.09,81.04,81.04,10500.0,60.0466,60.054,60.017,60.017,10500.0
2007-06-15 12:30:00,81.01,81.03,81.0,81.0,13500.0,59.9948,60.0096,59.9873,59.9873,13500.0
2007-06-15 12:35:00,81.01,81.03,81.0,81.03,12000.0,59.9948,60.0096,59.9873,60.0096,12000.0
2007-06-15 12:40:00,81.01,81.03,80.94,80.95,48500.0,59.9948,60.0096,59.9429,59.9503,48500.0
2007-06-15 12:45:00,80.97,80.98,80.94,80.95,11300.0,59.9651,59.9725,59.9429,59.9503,11300.0
2007-06-15 12:50:00,80.95,80.97,80.87,80.94,16700.0,59.9503,59.9651,59.8911,59.9429,16700.0
2007-06-15 12:55:00,80.94,80.94,80.88,80.89,12600.0,59.9429,59.9429,59.8985,59.9059,12600.0
2007-06-15 13:00:00,80.89,80.91,80.79,80.79,22800.0,59.9059,59.9207,59.8318,59.8318,22800.0
2007-06-15 13:05:00,80.8,80.85,80.75,80.77,32500.0,59.8392,59.8763,59.8022,59.817,32500.0
2007-06-15 13:10:00,80.77,80.83,80.77,80.82,30100.0,59.817,59.8614,59.817,59.854,30100.0
2007-06-15 13:15:00,80.83,80.83,80.81,80.81,38500.0,59.8614,59.8614,59.8466,59.8466,38500.0
2007-06-15 13:20:00,80.81,80.81,80.78,80.78,18400.0,59.8466,59.8466,59.8244,59.8244,18400.0
2007-06-15 13:25:00,80.78,80.81,80.77,80.8,35400.0,59.8244,59.8466,59.817,59.8392,35400.0
2007-06-15 13:30:00,80.81,80.85,80.75,80.77,44500.0,59.8466,59.8763,59.8022,59.817,44500.0
2007-06-15 13:35:00,80.77,80.77,80.73,80.77,17200.0,59.817,59.817,59.7874,59.817,17200.0
2007-06-15 13:40:00,80.76,80.84,80.76,80.83,8700.0,59.8096,59.8689,59.8096,59.8614,8700.0
2007-06-15 13:45:00,80.86,80.9,80.81,80.88,26100.0,59.8837,59.9133,59.8466,59.8985,26100.0
2007-06-15 13:50:00,80.88,80.97,80.87,80.96,14400.0,59.8985,59.9651,59.8911,59.9577,14400.0
2007-06-15 13:55:00,80.98,80.99,80.97,80.99,6600.0,59.9725,59.9799,59.9651,59.9799,6600.0
2007-06-15 14:00:00,80.98,80.99,80.96,80.97,11900.0,59.9725,59.9799,59.9577,59.9651,11900.0
2007-06-15 14:05:00,80.96,80.97,80.94,80.94,15600.0,59.9577,59.9651,59.9429,59.9429,15600.0
2007-06-15 14:10:00,80.94,80.95,80.91,80.94,32300.0,59.9429,59.9503,59.9207,59.9429,32300.0
2007-06-15 14:15:00,80.95,80.95,80.92,80.93,17500.0,59.9503,59.9503,59.9281,59.9355,17500.0
2007-06-15 14:20:00,80.94,80.95,80.9,80.91,18200.0,59.9429,59.9503,59.9133,59.9207,18200.0
2007-06-15 14:25:00,80.9,80.91,80.86,80.89,20000.0,59.9133,59.9207,59.8837,59.9059,20000.0
2007-06-15 14:30:00,80.88,80.92,80.87,80.91,54600.0,59.8985,59.9281,59.8911,59.9207,54600.0
2007-06-15 14:35:00,80.91,80.91,80.87,80.87,12600.0,59.9207,59.9207,59.8911,59.8911,12600.0
2007-06-15 14:40:00,80.86,80.86,80.76,80.83,24400.0,59.8837,59.8837,59.8096,59.8614,24400.0
2007-06-15 14:45:00,80.83,80.9,80.83,80.87,13700.0,59.8614,59.9133,59.8614,59.8911,13700.0
2007-06-15 14:50:00,80.89,80.9,80.88,80.9,31200.0,59.9059,59.9133,59.8985,59.9133,31200.0
2007-06-15 14:55:00,80.89,80.91,80.88,80.91,56000.0,59.9059,59.9207,59.8985,59.9207,56000.0
2007-06-15 15:00:00,80.9,80.91,80.89,80.89,18100.0,59.9133,59.9207,59.9059,59.9059,18100.0
2007-06-15 15:05:00,80.9,80.9,80.88,80.89,39200.0,59.9133,59.9133,59.8985,59.9059,39200.0
2007-06-15 15:10:00,80.9,80.98,80.89,80.98,36100.0,59.9133,59.9725,59.9059,59.9725,36100.0
2007-06-15 15:15:00,80.99,81.0,80.97,80.99,33900.0,59.9799,59.9873,59.9651,59.9799,33900.0
2007-06-15 15:20:00,80.99,80.99,80.95,80.96,39100.0,59.9799,59.9799,59.9503,59.9577,39100.0
2007-06-15 15:25:00,80.96,80.97,80.92,80.93,33200.0,59.9577,59.9651,59.9281,59.9355,33200.0
2007-06-15 15:30:00,80.92,80.95,80.92,80.95,60300.0,59.9281,59.9503,59.9281,59.9503,60300.0
2007-06-15 15:35:00,80.95,80.95,80.9,80.91,41100.0,59.9503,59.9503,59.9133,59.9207,41100.0
2007-06-15 15:40:00,80.91,80.91,80.85,80.89,55800.0,59.9207,59.9207,59.8763,59.9059,55800.0
2007-06-15 15:45:00,80.88,80.9,80.88,80.88,46200.0,59.8985,59.9133,59.8985,59.8985,46200.0
2007-06-15 15:50:00,80.89,80.89,80.88,80.89,21700.0,59.9059,59.9059,59.8985,59.9059,21700.0
2007-06-15 15:55:00,80.88,80.89,80.74,80.75,115500.0,59.8985,59.9059,59.7948,59.8022,115500.0
2007-06-18 09:30:00,80.9,80.9,80.84,80.9,251500.0,59.9133,59.9133,59.8689,59.9133,251500.0
2007-06-18 09:35:00,80.86,80.9,80.76,80.83,26100.0,59.8837,59.9133,59.8096,59.8614,26100.0
2007-06-18 09:40:00,80.81,80.86,80.8,80.86,19000.0,59.8466,59.8837,59.8392,59.8837,19000.0
2007-06-18 09:45:00,80.89,80.89,80.75,80.76,33200.0,59.9059,59.9059,59.8022,59.8096,33200.0
2007-06-18 09:50:00,80.79,80.79,80.67,80.75,37100.0,59.8318,59.8318,59.743,59.8022,37100.0
2007-06-18 09:55:00,80.75,80.79,80.71,80.76,26400.0,59.8022,59.8318,59.7726,59.8096,26400.0
2007-06-18 10:00:00,80.75,80.75,80.65,80.66,66000.0,59.8022,59.8022,59.7281,59.7355,66000.0
2007-06-18 10:05:00,80.67,80.77,80.65,80.75,17200.0,59.743,59.817,59.7281,59.8022,17200.0
2007-06-18 10:10:00,80.77,80.79,80.73,80.77,16100.0,59.817,59.8318,59.7874,59.817,16100.0
2007-06-18 10:15:00,80.76,80.8,80.72,80.74,44700.0,59.8096,59.8392,59.78,59.7948,44700.0
2007-06-18 10:20:00,80.73,80.79,80.73,80.79,45700.0,59.7874,59.8318,59.7874,59.8318,45700.0
2007-06-18 10:25:00,80.78,80.79,80.75,80.78,27800.0,59.8244,59.8318,59.8022,59.8244,27800.0
2007-06-18 10:30:00,80.78,80.82,80.77,80.82,18300.0,59.8244,59.854,59.817,59.854,18300.0
2007-06-18 10:35:00,80.82,80.86,80.79,80.85,12700.0,59.854,59.8837,59.8318,59.8763,12700.0
2007-06-18 10:40:00,80.85,80.99,80.84,80.96,26000.0,59.8763,59.9799,59.8689,59.9577,26000.0
2007-06-18 10:45:00,80.95,81.01,80.9,80.95,63700.0,59.9503,59.9948,59.9133,59.9503,63700.0
2007-06-18 10:50:00,80.95,81.05,80.95,80.99,132800.0,59.9503,60.0244,59.9503,59.9799,132800.0
2007-06-18 10:55:00,80.99,81.03,80.96,81.01,26700.0,59.9799,60.0096,59.9577,59.9948,26700.0
2007-06-18 11:00:00,81.0,81.0,80.89,80.91,32400.0,59.9873,59.9873,59.9059,59.9207,32400.0
2007-06-18 11:05:00,80.95,80.96,80.89,80.94,17800.0,59.9503,59.9577,59.9059,59.9429,17800.0
2007-06-18 11:10:00,80.92,80.96,80.89,80.93,43000.0,59.9281,59.9577,59.9059,59.9355,43000.0
2007-06-18 11:15:00,80.93,81.08,80.93,81.06,18400.0,59.9355,60.0466,59.9355,60.0318,18400.0
2007-06-18 11:20:00,81.08,81.17,81.08,81.15,29200.0,60.0466,60.1132,60.0466,60.0984,29200.0
2007-06-18 11:25:00,81.17,81.3,81.17,81.23,25300.0,60.1132,60.2095,60.1132,60.1577,25300.0
2007-06-18 11:30:00,81.24,81.25,81.21,81.21,11400.0,60.1651,60.1725,60.1429,60.1429,11400.0
2007-06-18 11:35:00,81.22,81.24,81.18,81.23,10700.0,60.1503,60.1651,60.1207,60.1577,10700.0
2007-06-18 11:40:00,81.23,81.26,81.22,81.23,9500.0,60.1577,60.1799,60.1503,60.1577,9500.0
2007-06-18 11:45:00,81.24,81.25,81.15,81.18,11000.0,60.1651,60.1725,60.0984,60.1207,11000.0
2007-06-18 11:50:00,81.19,81.23,81.17,81.23,9500.0,60.1281,60.1577,60.1132,60.1577,9500.0
2007-06-18 11:55:00,81.23,81.28,81.2,81.25,43200.0,60.1577,60.1947,60.1355,60.1725,43200.0
2007-06-18 12:00:00,81.24,81.28,81.22,81.28,19500.0,60.1651,60.1947,60.1503,60.1947,19500.0
2007-06-18 12:05:00,81.28,81.42,81.28,81.41,29600.0,60.1947,60.2984,60.1947,60.291,29600.0
2007-06-18 12:10:00,81.4,81.41,81.38,81.41,10800.0,60.2836,60.291,60.2688,60.291,10800.0
2007-06-18 12:15:00,81.4,81.47,81.38,81.47,30800.0,60.2836,60.3354,60.2688,60.3354,30800.0
2007-06-18 12:20:00,81.48,81.58,81.45,81.45,37400.0,60.3428,60.4169,60.3206,60.3206,37400.0
2007-06-18 12:25:00,81.46,81.59,81.46,81.55,21900.0,60.328,60.4243,60.328,60.3947,21900.0
2007-06-18 12:30:00,81.57,81.57,81.51,81.55,21000.0,60.4095,60.4095,60.365,60.3947,21000.0
2007-06-18 12:35:00,81.56,81.66,81.55,81.66,27700.0,60.4021,60.4761,60.3947,60.4761,27700.0
2007-06-18 12:40:00,81.66,81.78,81.65,81.78,59000.0,60.4761,60.565,60.4687,60.565,59000.0
2007-06-18 12:45:00,81.78,81.88,81.77,81.85,28200.0,60.565,60.6391,60.5576,60.6168,28200.0
2007-06-18 12:50:00,81.85,81.86,81.8,81.85,10500.0,60.6168,60.6243,60.5798,60.6168,10500.0
2007-06-18 12:55:00,81.85,81.85,81.75,81.75,12800.0,60.6168,60.6168,60.5428,60.5428,12800.0
2007-06-18 13:00:00,81.74,81.83,81.66,81.75,34200.0,60.5354,60.602,60.4761,60.5428,34200.0
2007-06-18 13:05:00,81.75,81.77,81.74,81.75,19300.0,60.5428,60.5576,60.5354,60.5428,19300.0
2007-06-18 13:10:00,81.74,81.78,81.72,81.78,10900.0,60.5354,60.565,60.5206,60.565,10900.0
2007-06-18 13:15:00,81.78,81.82,81.76,81.82,21900.0,60.565,60.5946,60.5502,60.5946,21900.0
2007-06-18 13:20:00,81.81,81.82,81.8,81.82,22000.0,60.5872,60.5946,60.5798,60.5946,22000.0
2007-06-18 13:25:00,81.81,81.87,81.8,81.86,21400.0,60.5872,60.6317,60.5798,60.6243,21400.0
2007-06-18 13:30:00,81.87,81.9,81.85,81.87,14000.0,60.6317,60.6539,60.6168,60.6317,14000.0
2007-06-18 13:35:00,81.88,81.96,81.87,81.91,54400.0,60.6391,60.6983,60.6317,60.6613,54400.0
2007-06-18 13:40:00,81.91,81.96,81.9,81.95,84500.0,60.6613,60.6983,60.6539,60.6909,84500.0
2007-06-18 13:45:00,81.93,81.93,81.81,81.81,22900.0,60.6761,60.6761,60.5872,60.5872,22900.0
2007-06-18 13:50:00,81.81,81.81,81.76,81.81,23600.0,60.5872,60.5872,60.5502,60.5872,23600.0
2007-06-18 13:55:00,81.81,81.86,81.81,81.85,12000.0,60.5872,60.6243,60.5872,60.6168,12000.0
2007-06-18 14:00:00,81.85,81.85,81.79,81.83,24300.0,60.6168,60.6168,60.5724,60.602,24300.0
2007-06-18 14:05:00,81.79,81.92,81.77,81.9,28000.0,60.5724,60.6687,60.5576,60.6539,28000.0
2007-06-18 14:10:00,81.9,81.94,81.85,81.91,27500.0,60.6539,60.6835,60.6168,60.6613,27500.0
2007-06-18 14:15:00,81.91,81.92,81.88,81.9,18900.0,60.6613,60.6687,60.6391,60.6539,18900.0
2007-06-18 14:20:00,81.9,81.91,81.88,81.9,15900.0,60.6539,60.6613,60.6391,60.6539,15900.0
2007-06-18 14:25:00,81.9,81.95,81.88,81.95,25300.0,60.6539,60.6909,60.6391,60.6909,25300.0
2007-06-18 14:30:00,81.95,81.96,81.92,81.92,21200.0,60.6909,60.6983,60.6687,60.6687,21200.0
2007-06-18 14:35:00,81.91,81.95,81.9,81.94,13600.0,60.6613,60.6909,60.6539,60.6835,13600.0
2007-06-18 14:40:00,81.95,81.98,81.94,81.96,28500.0,60.6909,60.7131,60.6835,60.6983,28500.0
2007-06-18 14:45:00,81.97,81.98,81.92,81.97,21400.0,60.7057,60.7131,60.6687,60.7057,21400.0
2007-06-18 14:50:00,81.98,81.98,81.91,81.91,15000.0,60.7131,60.7131,60.6613,60.6613,15000.0
2007-06-18 14:55:00,81.91,81.94,81.88,81.94,19700.0,60.6613,60.6835,60.6391,60.6835,19700.0
2007-06-18 15:00:00,81.94,81.94,81.92,81.94,12800.0,60.6835,60.6835,60.6687,60.6835,12800.0
2007-06-18 15:05:00,81.94,81.95,81.92,81.95,32900.0,60.6835,60.6909,60.6687,60.6909,32900.0
2007-06-18 15:10:00,81.95,81.96,81.91,81.95,20300.0,60.6909,60.6983,60.6613,60.6909,20300.0
2007-06-18 15:15:00,81.96,81.97,81.94,81.95,20000.0,60.6983,60.7057,60.6835,60.6909,20000.0
2007-06-18 15:20:00,81.95,81.96,81.94,81.94,22300.0,60.6909,60.6983,60.6835,60.6835,22300.0
2007-06-18 15:25:00,81.95,81.96,81.91,81.96,20600.0,60.6909,60.6983,60.6613,60.6983,20600.0
2007-06-18 15:30:00,81.96,81.99,81.95,81.99,50800.0,60.6983,60.7205,60.6909,60.7205,50800.0
2007-06-18 15:35:00,81.99,82.05,81.92,81.93,188400.0,60.7205,60.765,60.6687,60.6761,188400.0
2007-06-18 15:40:00,81.92,81.93,81.76,81.86,77800.0,60.6687,60.6761,60.5502,60.6243,77800.0
2007-06-18 15:45:00,81.86,81.89,81.83,81.86,65400.0,60.6243,60.6465,60.602,60.6243,65400.0
2007-06-18 15:50:00,81.86,81.86,81.75,81.75,73400.0,60.6243,60.6243,60.5428,60.5428,73400.0
2007-06-18 15:55:00,81.76,81.84,81.71,81.83,98100.0,60.5502,60.6094,60.5132,60.602,98100.0
2007-06-19 09:30:00,81.85,81.85,81.38,81.74,62400.0,60.6168,60.6168,60.2688,60.5354,62400.0
2007-06-19 09:35:00,81.7,81.85,81.67,81.83,21100.0,60.5058,60.6168,60.4835,60.602,21100.0
2007-06-19 09:40:00,81.83,82.25,81.79,82.23,87300.0,60.602,60.9131,60.5724,60.8983,87300.0
2007-06-19 09:45:00,82.18,82.23,82.15,82.15,47400.0,60.8612,60.8983,60.839,60.839,47400.0
2007-06-19 09:50:00,82.16,82.2,82.11,82.14,43400.0,60.8464,60.876,60.8094,60.8316,43400.0
2007-06-19 09:55:00,82.13,82.18,82.02,82.02,44100.0,60.8242,60.8612,60.7427,60.7427,44100.0
2007-06-19 10:00:00,82.03,82.04,82.0,82.0,19000.0,60.7502,60.7576,60.7279,60.7279,19000.0
2007-06-19 10:05:00,81.99,82.0,81.64,81.64,75200.0,60.7205,60.7279,60.4613,60.4613,75200.0
2007-06-19 10:10:00,81.65,81.65,81.4,81.42,68300.0,60.4687,60.4687,60.2836,60.2984,68300.0
2007-06-19 10:15:00,81.42,81.52,81.4,81.42,41900.0,60.2984,60.3725,60.2836,60.2984,41900.0
2007-06-19 10:20:00,81.42,81.53,81.36,81.38,36600.0,60.2984,60.3799,60.254,60.2688,36600.0
2007-06-19 10:25:00,81.37,81.38,81.31,81.32,30800.0,60.2614,60.2688,60.2169,60.2243,30800.0
2007-06-19 10:30:00,81.32,81.4,81.3,81.33,59700.0,60.2243,60.2836,60.2095,60.2317,59700.0
2007-06-19 10:35:00,81.32,81.4,81.29,81.29,23200.0,60.2243,60.2836,60.2021,60.2021,23200.0
2007-06-19 10:40:00,81.3,81.32,81.26,81.28,17100.0,60.2095,60.2243,60.1799,60.1947,17100.0
2007-06-19 10:45:00,81.29,81.34,81.19,81.29,48000.0,60.2021,60.2391,60.1281,60.2021,48000.0
2007-06-19 10:50:00,81.29,81.3,81.23,81.27,31400.0,60.2021,60.2095,60.1577,60.1873,31400.0
2007-06-19 10:55:00,81.28,81.37,81.26,81.26,28200.0,60.1947,60.2614,60.1799,60.1799,28200.0
2007-06-19 11:00:00,81.3,81.3,81.24,81.24,17600.0,60.2095,60.2095,60.1651,60.1651,17600.0
2007-06-19 11:05:00,81.23,81.24,81.21,81.21,26300.0,60.1577,60.1651,60.1429,60.1429,26300.0
2007-06-19 11:10:00,81.21,81.27,81.21,81.27,20300.0,60.1429,60.1873,60.1429,60.1873,20300.0
2007-06-19 11:15:00,81.27,81.29,81.24,81.28,32500.0,60.1873,60.2021,60.1651,60.1947,32500.0
2007-06-19 11:20:00,81.27,81.3,81.26,81.29,9400.0,60.1873,60.2095,60.1799,60.2021,9400.0
2007-06-19 11:25:00,81.3,81.3,81.25,81.27,24600.0,60.2095,60.2095,60.1725,60.1873,24600.0
2007-06-19 11:30:00,81.26,81.27,81.19,81.21,17900.0,60.1799,60.1873,60.1281,60.1429,17900.0
2007-06-19 11:35:00,81.2,81.26,81.19,81.22,24700.0,60.1355,60.1799,60.1281,60.1503,24700.0
2007-06-19 11:40:00,81.23,81.27,81.21,81.25,13200.0,60.1577,60.1873,60.1429,60.1725,13200.0
2007-06-19 11:45:00,81.24,81.27,81.23,81.25,7500.0,60.1651,60.1873,60.1577,60.1725,7500.0
2007-06-19 11:50:00,81.25,81.29,81.25,81.27,25400.0,60.1725,60.2021,60.1725,60.1873,25400.0
2007-06-19 11:55:00,81.26,81.35,81.26,81.35,10400.0,60.1799,60.2466,60.1799,60.2466,10400.0
2007-06-19 12:00:00,81.35,81.42,81.29,81.32,31900.0,60.2466,60.2984,60.2021,60.2243,31900.0
2007-06-19 12:05:00,81.32,81.49,81.32,81.45,16100.0,60.2243,60.3502,60.2243,60.3206,16100.0
2007-06-19 12:10:00,81.44,81.44,81.31,81.32,54900.0,60.3132,60.3132,60.2169,60.2243,54900.0
2007-06-19 12:15:00,81.31,81.33,81.25,81.33,47300.0,60.2169,60.2317,60.1725,60.2317,47300.0
2007-06-19 12:20:00,81.32,81.37,81.28,81.34,35200.0,60.2243,60.2614,60.1947,60.2391,35200.0
2007-06-19 12:25:00,81.35,81.35,81.28,81.28,26400.0,60.2466,60.2466,60.1947,60.1947,26400.0
2007-06-19 12:30:00,81.28,81.36,81.26,81.27,41800.0,60.1947,60.254,60.1799,60.1873,41800.0
2007-06-19 12:35:00,81.27,81.32,81.25,81.29,35800.0,60.1873,60.2243,60.1725,60.2021,35800.0
2007-06-19 12:40:00,81.29,81.3,81.27,81.28,13600.0,60.2021,60.2095,60.1873,60.1947,13600.0
2007-06-19 12:45:00,81.27,81.32,81.27,81.28,14400.0,60.1873,60.2243,60.1873,60.1947,14400.0
2007-06-19 12:50:00,81.28,81.35,81.26,81.31,35500.0,60.1947,60.2466,60.1799,60.2169,35500.0
2007-06-19 12:55:00,81.33,81.34,81.31,81.32,11800.0,60.2317,60.2391,60.2169,60.2243,11800.0
2007-06-19 13:00:00,81.32,81.33,81.27,81.31,21300.0,60.2243,60.2317,60.1873,60.2169,21300.0
2007-06-19 13:05:00,81.3,81.32,81.25,81.27,23100.0,60.2095,60.2243,60.1725,60.1873,23100.0
2007-06-19 13:10:00,81.27,81.28,81.25,81.28,10300.0,60.1873,60.1947,60.1725,60.1947,10300.0
2007-06-19 13:15:00,81.27,81.29,81.26,81.29,10700.0,60.1873,60.2021,60.1799,60.2021,10700.0
2007-06-19 13:20:00,81.28,81.38,81.27,81.33,50700.0,60.1947,60.2688,60.1873,60.2317,50700.0
2007-06-19 13:25:00,81.36,81.36,81.33,81.33,11200.0,60.254,60.254,60.2317,60.2317,11200.0
2007-06-19 13:30:00,81.33,81.34,81.31,81.32,14500.0,60.2317,60.2391,60.2169,60.2243,14500.0
2007-06-19 13:35:00,81.31,81.32,81.3,81.31,25900.0,60.2169,60.2243,60.2095,60.2169,25900.0
2007-06-19 13:40:00,81.3,81.33,81.3,81.31,18100.0,60.2095,60.2317,60.2095,60.2169,18100.0
2007-06-19 13:45:00,81.31,81.33,81.3,81.32,12200.0,60.2169,60.2317,60.2095,60.2243,12200.0
2007-06-19 13:50:00,81.31,81.31,81.29,81.29,15700.0,60.2169,60.2169,60.2021,60.2021,15700.0
2007-06-19 13:55:00,81.29,81.33,81.28,81.28,15600.0,60.2021,60.2317,60.1947,60.1947,15600.0
2007-06-19 14:00:00,81.28,81.29,81.25,81.25,15100.0,60.1947,60.2021,60.1725,60.1725,15100.0
2007-06-19 14:05:00,81.25,81.27,81.25,81.26,29800.0,60.1725,60.1873,60.1725,60.1799,29800.0
2007-06-19 14:10:00,81.26,81.3,81.25,81.3,41300.0,60.1799,60.2095,60.1725,60.2095,41300.0
2007-06-19 14:15:00,81.29,81.3,81.27,81.27,21800.0,60.2021,60.2095,60.1873,60.1873,21800.0
2007-06-19 14:20:00,81.27,81.35,81.21,81.24,39200.0,60.1873,60.2466,60.1429,60.1651,39200.0
2007-06-19 14:25:00,81.25,81.25,81.2,81.2,16300.0,60.1725,60.1725,60.1355,60.1355,16300.0
2007-06-19 14:30:00,81.21,81.21,81.11,81.19,41600.0,60.1429,60.1429,60.0688,60.1281,41600.0
2007-06-19 14:35:00,81.19,81.21,81.12,81.14,50300.0,60.1281,60.1429,60.0762,60.091,50300.0
2007-06-19 14:40:00,81.14,81.19,81.13,81.18,26900.0,60.091,60.1281,60.0836,60.1207,26900.0
2007-06-19 14:45:00,81.18,81.24,81.18,81.23,9900.0,60.1207,60.1651,60.1207,60.1577,9900.0
2007-06-19 14:50:00,81.24,81.26,81.19,81.25,21100.0,60.1651,60.1799,60.1281,60.1725,21100.0
2007-06-19 14:55:00,81.26,81.3,81.19,81.21,30700.0,60.1799,60.2095,60.1281,60.1429,30700.0
2007-06-19 15:00:00,81.21,81.22,81.16,81.19,20700.0,60.1429,60.1503,60.1058,60.1281,20700.0
2007-06-19 15:05:00,81.17,81.32,81.16,81.32,40000.0,60.1132,60.2243,60.1058,60.2243,40000.0
2007-06-19 15:10:00,81.32,81.32,81.17,81.24,51600.0,60.2243,60.2243,60.1132,60.1651,51600.0
2007-06-19 15:15:00,81.23,81.25,81.22,81.25,21600.0,60.1577,60.1725,60.1503,60.1725,21600.0
2007-06-19 15:20:00,81.25,81.34,81.25,81.33,26700.0,60.1725,60.2391,60.1725,60.2317,26700.0
2007-06-19 15:25:00,81.33,81.39,81.29,81.39,31200.0,60.2317,60.2762,60.2021,60.2762,31200.0
2007-06-19 15:30:00,81.38,81.48,81.35,81.46,53600.0,60.2688,60.3428,60.2466,60.328,53600.0
2007-06-19 15:35:00,81.46,81.57,81.44,81.56,60100.0,60.328,60.4095,60.3132,60.4021,60100.0
2007-06-19 15:40:00,81.57,81.59,81.55,81.58,35500.0,60.4095,60.4243,60.3947,60.4169,35500.0
2007-06-19 15:45:00,81.57,81.63,81.57,81.61,26200.0,60.4095,60.4539,60.4095,60.4391,26200.0
2007-06-19 15:50:00,81.6,81.7,81.59,81.7,68700.0,60.4317,60.5058,60.4243,60.5058,68700.0
2007-06-19 15:55:00,81.7,81.71,81.59,81.64,71900.0,60.5058,60.5132,60.4243,60.4613,71900.0
2007-06-20 09:30:00,81.0,82.0,81.0,81.84,48400.0,59.9873,60.7279,59.9873,60.6094,48400.0
2007-06-20 09:35:00,81.8,82.1,81.72,81.99,40500.0,60.5798,60.802,60.5206,60.7205,40500.0
2007-06-20 09:40:00,81.99,82.08,81.94,81.97,37100.0,60.7205,60.7872,60.6835,60.7057,37100.0
2007-06-20 09:45:00,81.94,82.0,81.87,81.88,38100.0,60.6835,60.7279,60.6317,60.6391,38100.0
2007-06-20 09:50:00,81.88,81.99,81.85,81.98,30900.0,60.6391,60.7205,60.6168,60.7131,30900.0
2007-06-20 09:55:00,81.98,82.06,81.87,81.87,46500.0,60.7131,60.7724,60.6317,60.6317,46500.0
2007-06-20 10:00:00,81.91,81.91,81.72,81.74,31400.0,60.6613,60.6613,60.5206,60.5354,31400.0
2007-06-20 10:05:00,81.74,81.74,81.66,81.73,31100.0,60.5354,60.5354,60.4761,60.528,31100.0
2007-06-20 10:10:00,81.74,81.75,81.65,81.72,26200.0,60.5354,60.5428,60.4687,60.5206,26200.0
2007-06-20 10:15:00,81.73,81.73,81.65,81.65,21000.0,60.528,60.528,60.4687,60.4687,21000.0
2007-06-20 10:20:00,81.67,81.69,81.56,81.57,33400.0,60.4835,60.4984,60.4021,60.4095,33400.0
2007-06-20 10:25:00,81.56,81.65,81.53,81.63,32700.0,60.4021,60.4687,60.3799,60.4539,32700.0
2007-06-20 10:30:00,81.62,81.7,81.62,81.7,67000.0,60.4465,60.5058,60.4465,60.5058,67000.0
2007-06-20 10:35:00,81.7,81.7,81.57,81.57,39000.0,60.5058,60.5058,60.4095,60.4095,39000.0
2007-06-20 10:40:00,81.57,81.61,81.56,81.58,19100.0,60.4095,60.4391,60.4021,60.4169,19100.0
2007-06-20 10:45:00,81.59,81.6,81.56,81.59,15800.0,60.4243,60.4317,60.4021,60.4243,15800.0
2007-06-20 10:50:00,81.59,81.59,81.49,81.49,25000.0,60.4243,60.4243,60.3502,60.3502,25000.0
2007-06-20 10:55:00,81.49,81.5,81.45,81.45,43400.0,60.3502,60.3576,60.3206,60.3206,43400.0
2007-06-20 11:00:00,81.45,81.46,81.33,81.34,28700.0,60.3206,60.328,60.2317,60.2391,28700.0
2007-06-20 11:05:00,81.34,81.39,81.34,81.36,29300.0,60.2391,60.2762,60.2391,60.254,29300.0
2007-06-20 11:10:00,81.36,81.39,81.29,81.33,68600.0,60.254,60.2762,60.2021,60.2317,68600.0
2007-06-20 11:15:00,81.33,81.46,81.32,81.46,13200.0,60.2317,60.328,60.2243,60.328,13200.0
2007-06-20 11:20:00,81.5,81.59,81.47,81.57,14000.0,60.3576,60.4243,60.3354,60.4095,14000.0
2007-06-20 11:25:00,81.59,81.72,81.59,81.67,20300.0,60.4243,60.5206,60.4243,60.4835,20300.0
2007-06-20 11:30:00,81.67,81.67,81.53,81.53,18200.0,60.4835,60.4835,60.3799,60.3799,18200.0
2007-06-20 11:35:00,81.52,81.53,81.35,81.37,14700.0,60.3725,60.3799,60.2466,60.2614,14700.0
2007-06-20 11:40:00,81.36,81.4,81.33,81.36,17700.0,60.254,60.2836,60.2317,60.254,17700.0
2007-06-20 11:45:00,81.36,81.4,81.35,81.4,8700.0,60.254,60.2836,60.2466,60.2836,8700.0
2007-06-20 11:50:00,81.4,81.46,81.39,81.43,9700.0,60.2836,60.328,60.2762,60.3058,9700.0
2007-06-20 11:55:00,81.44,81.44,81.32,81.41,34200.0,60.3132,60.3132,60.2243,60.291,34200.0
2007-06-20 12:00:00,81.42,81.47,81.42,81.43,14100.0,60.2984,60.3354,60.2984,60.3058,14100.0
2007-06-20 12:05:00,81.42,81.43,81.33,81.4,30200.0,60.2984,60.3058,60.2317,60.2836,30200.0
2007-06-20 12:10:00,81.41,81.59,81.39,81.57,10900.0,60.291,60.4243,60.2762,60.4095,10900.0
2007-06-20 12:15:00,81.6,81.66,81.6,81.65,6700.0,60.4317,60.4761,60.4317,60.4687,6700.0
2007-06-20 12:20:00,81.66,81.67,81.61,81.62,11800.0,60.4761,60.4835,60.4391,60.4465,11800.0
2007-06-20 12:25:00,81.62,81.63,81.6,81.6,10100.0,60.4465,60.4539,60.4317,60.4317,10100.0
2007-06-20 12:30:00,81.61,81.61,81.59,81.59,14100.0,60.4391,60.4391,60.4243,60.4243,14100.0
2007-06-20 12:35:00,81.58,81.58,81.49,81.5,62100.0,60.4169,60.4169,60.3502,60.3576,62100.0
2007-06-20 12:40:00,81.5,81.5,81.39,81.39,30400.0,60.3576,60.3576,60.2762,60.2762,30400.0
2007-06-20 12:45:00,81.4,81.46,81.38,81.46,18600.0,60.2836,60.328,60.2688,60.328,18600.0
2007-06-20 12:50:00,81.46,81.5,81.46,81.5,7900.0,60.328,60.3576,60.328,60.3576,7900.0
2007-06-20 12:55:00,81.5,81.53,81.49,81.53,18300.0,60.3576,60.3799,60.3502,60.3799,18300.0
2007-06-20 13:00:00,81.51,81.51,81.48,81.51,13400.0,60.365,60.365,60.3428,60.365,13400.0
2007-06-20 13:05:00,81.52,81.52,81.42,81.42,31200.0,60.3725,60.3725,60.2984,60.2984,31200.0
2007-06-20 13:10:00,81.41,81.47,81.36,81.45,67800.0,60.291,60.3354,60.254,60.3206,67800.0
2007-06-20 13:15:00,81.45,81.47,81.39,81.44,39700.0,60.3206,60.3354,60.2762,60.3132,39700.0
2007-06-20 13:20:00,81.45,81.5,81.4,81.47,40400.0,60.3206,60.3576,60.2836,60.3354,40400.0
2007-06-20 13:25:00,81.47,81.48,81.37,81.38,20700.0,60.3354,60.3428,60.2614,60.2688,20700.0
2007-06-20 13:30:00,81.38,81.39,81.35,81.37,20200.0,60.2688,60.2762,60.2466,60.2614,20200.0
2007-06-20 13:35:00,81.37,81.39,81.34,81.35,32400.0,60.2614,60.2762,60.2391,60.2466,32400.0
2007-06-20 13:40:00,81.35,81.37,81.34,81.36,13600.0,60.2466,60.2614,60.2391,60.254,13600.0
2007-06-20 13:45:00,81.36,81.38,81.34,81.37,38400.0,60.254,60.2688,60.2391,60.2614,38400.0
2007-06-20 13:50:00,81.38,81.38,81.34,81.36,13800.0,60.2688,60.2688,60.2391,60.254,13800.0
2007-06-20 13:55:00,81.35,81.39,81.33,81.36,22000.0,60.2466,60.2762,60.2317,60.254,22000.0
2007-06-20 14:00:00,81.35,81.38,81.3,81.38,28200.0,60.2466,60.2688,60.2095,60.2688,28200.0
2007-06-20 14:05:00,81.39,81.44,81.37,81.44,18100.0,60.2762,60.3132,60.2614,60.3132,18100.0
2007-06-20 14:10:00,81.45,81.46,81.39,81.4,16500.0,60.3206,60.328,60.2762,60.2836,16500.0
2007-06-20 14:15:00,81.4,81.48,81.39,81.42,17900.0,60.2836,60.3428,60.2762,60.2984,17900.0
2007-06-20 14:20:00,81.42,81.44,81.28,81.33,42500.0,60.2984,60.3132,60.1947,60.2317,42500.0
2007-06-20 14:25:00,81.32,81.38,81.25,81.36,39400.0,60.2243,60.2688,60.1725,60.254,39400.0
2007-06-20 14:30:00,81.35,81.36,81.29,81.3,50300.0,60.2466,60.254,60.2021,60.2095,50300.0
2007-06-20 14:35:00,81.3,81.34,81.22,81.34,85000.0,60.2095,60.2391,60.1503,60.2391,85000.0
2007-06-20 14:40:00,81.34,81.4,81.33,81.35,40700.0,60.2391,60.2836,60.2317,60.2466,40700.0
2007-06-20 14:45:00,81.34,81.41,81.33,81.34,43100.0,60.2391,60.291,60.2317,60.2391,43100.0
2007-06-20 14:50:00,81.35,81.35,81.31,81.33,34200.0,60.2466,60.2466,60.2169,60.2317,34200.0
2007-06-20 14:55:00,81.32,81.34,81.3,81.33,43300.0,60.2243,60.2391,60.2095,60.2317,43300.0
2007-06-20 15:00:00,81.33,81.35,81.2,81.23,48600.0,60.2317,60.2466,60.1355,60.1577,48600.0
2007-06-20 15:05:00,81.22,81.31,81.17,81.27,32500.0,60.1503,60.2169,60.1132,60.1873,32500.0
2007-06-20 15:10:00,81.28,81.3,81.26,81.28,24800.0,60.1947,60.2095,60.1799,60.1947,24800.0
2007-06-20 15:15:00,81.28,81.34,81.26,81.29,21900.0,60.1947,60.2391,60.1799,60.2021,21900.0
2007-06-20 15:20:00,81.27,81.34,81.23,81.23,31400.0,60.1873,60.2391,60.1577,60.1577,31400.0
2007-06-20 15:25:00,81.23,81.28,81.17,81.19,53500.0,60.1577,60.1947,60.1132,60.1281,53500.0
2007-06-20 15:30:00,81.18,81.22,80.96,80.96,65400.0,60.1207,60.1503,59.9577,59.9577,65400.0
2007-06-20 15:35:00,80.96,80.98,80.79,80.83,80400.0,59.9577,59.9725,59.8318,59.8614,80400.0
2007-06-20 15:40:00,80.82,80.85,80.77,80.85,80400.0,59.854,59.8763,59.817,59.8763,80400.0
2007-06-20 15:45:00,80.84,80.86,80.7,80.7,113100.0,59.8689,59.8837,59.7652,59.7652,113100.0
2007-06-20 15:50:00,80.67,80.72,80.56,80.59,84900.0,59.743,59.78,59.6615,59.6837,84900.0
2007-06-20 15:55:00,80.56,80.57,80.46,80.46,100900.0,59.6615,59.6689,59.5874,59.5874,100900.0
2007-06-21 09:30:00,80.02,80.25,80.02,80.11,50000.0,59.2616,59.4319,59.2616,59.3282,50000.0
2007-06-21 09:35:00,80.11,80.3,80.11,80.3,117000.0,59.3282,59.4689,59.3282,59.4689,117000.0
2007-06-21 09:40:00,80.31,80.35,80.0,80.01,95400.0,59.4763,59.506,59.2468,59.2542,95400.0
2007-06-21 09:45:00,80.0,80.16,80.0,80.09,80500.0,59.2468,59.3653,59.2468,59.3134,80500.0
2007-06-21 09:50:00,80.1,80.1,79.78,79.85,108300.0,59.3208,59.3208,59.0838,59.1357,108300.0
2007-06-21 09:55:00,79.85,79.97,79.59,79.71,88800.0,59.1357,59.2245,58.9431,59.032,88800.0
2007-06-21 10:00:00,79.73,79.89,79.6,79.83,101500.0,59.0468,59.1653,58.9505,59.1209,101500.0
2007-06-21 10:05:00,79.84,80.0,79.72,79.95,92200.0,59.1283,59.2468,59.0394,59.2097,92200.0
2007-06-21 10:10:00,79.94,80.0,79.84,79.87,81700.0,59.2023,59.2468,59.1283,59.1505,81700.0
2007-06-21 10:15:00,79.87,80.24,79.87,80.2,91100.0,59.1505,59.4245,59.1505,59.3949,91100.0
2007-06-21 10:20:00,80.19,80.3,80.11,80.18,74100.0,59.3875,59.4689,59.3282,59.3801,74100.0
2007-06-21 10:25:00,80.17,80.28,80.13,80.16,46100.0,59.3727,59.4541,59.343,59.3653,46100.0
2007-06-21 10:30:00,80.16,80.28,80.1,80.14,46200.0,59.3653,59.4541,59.3208,59.3504,46200.0
2007-06-21 10:35:00,80.15,80.31,80.12,80.31,46000.0,59.3579,59.4763,59.3356,59.4763,46000.0
2007-06-21 10:40:00,80.31,80.48,80.31,80.34,26300.0,59.4763,59.6022,59.4763,59.4986,26300.0
2007-06-21 10:45:00,80.32,80.41,80.27,80.4,17500.0,59.4838,59.5504,59.4467,59.543,17500.0
2007-06-21 10:50:00,80.42,80.57,80.4,80.55,27000.0,59.5578,59.6689,59.543,59.6541,27000.0
2007-06-21 10:55:00,80.6,80.64,80.47,80.48,31200.0,59.6911,59.7207,59.5948,59.6022,31200.0
2007-06-21 11:00:00,80.47,80.61,80.47,80.54,37000.0,59.5948,59.6985,59.5948,59.6467,37000.0
2007-06-21 11:05:00,80.51,80.51,80.43,80.43,15800.0,59.6245,59.6245,59.5652,59.5652,15800.0
2007-06-21 11:10:00,80.42,80.42,80.28,80.31,11200.0,59.5578,59.5578,59.4541,59.4763,11200.0
2007-06-21 11:15:00,80.28,80.42,80.26,80.41,14900.0,59.4541,59.5578,59.4393,59.5504,14900.0
2007-06-21 11:20:00,80.41,80.41,80.32,80.32,11000.0,59.5504,59.5504,59.4838,59.4838,11000.0
2007-06-21 11:25:00,80.33,80.35,80.25,80.3,19900.0,59.4912,59.506,59.4319,59.4689,19900.0
2007-06-21 11:30:00,80.27,80.27,80.21,80.24,13800.0,59.4467,59.4467,59.4023,59.4245,13800.0
2007-06-21 11:35:00,80.24,80.25,80.16,80.17,41500.0,59.4245,59.4319,59.3653,59.3727,41500.0
2007-06-21 11:40:00,80.15,80.15,80.02,80.06,35500.0,59.3579,59.3579,59.2616,59.2912,35500.0
2007-06-21 11:45:00,80.06,80.1,80.01,80.1,30900.0,59.2912,59.3208,59.2542,59.3208,30900.0
2007-06-21 11:50:00,80.1,80.11,79.99,80.02,32300.0,59.3208,59.3282,59.2394,59.2616,32300.0
2007-06-21 11:55:00,80.0,80.05,79.98,80.0,40800.0,59.2468,59.2838,59.232,59.2468,40800.0
2007-06-21 12:00:00,80.0,80.09,79.95,80.02,91500.0,59.2468,59.3134,59.2097,59.2616,91500.0
2007-06-21 12:05:00,80.02,80.04,79.94,79.95,26700.0,59.2616,59.2764,59.2023,59.2097,26700.0
2007-06-21 12:10:00,79.95,80.16,79.92,80.04,31900.0,59.2097,59.3653,59.1875,59.2764,31900.0
2007-06-21 12:15:00,80.03,80.03,79.93,79.95,22000.0,59.269,59.269,59.1949,59.2097,22000.0
2007-06-21 12:20:00,79.95,80.09,79.92,80.02,30300.0,59.2097,59.3134,59.1875,59.2616,30300.0
2007-06-21 12:25:00,80.04,80.1,80.03,80.1,8400.0,59.2764,59.3208,59.269,59.3208,8400.0
2007-06-21 12:30:00,80.06,80.08,80.01,80.05,21600.0,59.2912,59.306,59.2542,59.2838,21600.0
2007-06-21 12:35:00,80.02,80.19,80.0,80.19,26900.0,59.2616,59.3875,59.2468,59.3875,26900.0
2007-06-21 12:40:00,80.19,80.35,80.13,80.33,22200.0,59.3875,59.506,59.343,59.4912,22200.0
2007-06-21 12:45:00,80.3,80.38,80.29,80.32,14200.0,59.4689,59.5282,59.4615,59.4838,14200.0
2007-06-21 12:50:00,80.32,80.33,80.24,80.24,11400.0,59.4838,59.4912,59.4245,59.4245,11400.0
2007-06-21 12:55:00,80.25,80.25,80.15,80.15,38500.0,59.4319,59.4319,59.3579,59.3579,38500.0
2007-06-21 13:00:00,80.15,80.26,80.15,80.25,11400.0,59.3579,59.4393,59.3579,59.4319,11400.0
2007-06-21 13:05:00,80.26,80.43,80.21,80.43,23600.0,59.4393,59.5652,59.4023,59.5652,23600.0
2007-06-21 13:10:00,80.45,80.53,80.37,80.48,39400.0,59.58,59.6393,59.5208,59.6022,39400.0
2007-06-21 13:15:00,80.46,80.67,80.46,80.66,14200.0,59.5874,59.743,59.5874,59.7355,14200.0
2007-06-21 13:20:00,80.65,80.76,80.65,80.71,24900.0,59.7281,59.8096,59.7281,59.7726,24900.0
2007-06-21 13:25:00,80.72,80.93,80.7,80.93,26300.0,59.78,59.9355,59.7652,59.9355,26300.0
2007-06-21 13:30:00,80.93,81.2,80.91,81.16,97200.0,59.9355,60.1355,59.9207,60.1058,97200.0
2007-06-21 13:35:00,81.15,81.15,81.03,81.06,32600.0,60.0984,60.0984,60.0096,60.0318,32600.0
2007-06-21 13:40:00,81.07,81.27,81.07,81.27,40300.0,60.0392,60.1873,60.0392,60.1873,40300.0
2007-06-21 13:45:00,81.27,81.35,81.25,81.33,42000.0,60.1873,60.2466,60.1725,60.2317,42000.0
2007-06-21 13:50:00,81.34,81.35,81.28,81.35,24800.0,60.2391,60.2466,60.1947,60.2466,24800.0
2007-06-21 13:55:00,81.35,81.42,81.34,81.38,31500.0,60.2466,60.2984,60.2391,60.2688,31500.0
2007-06-21 14:00:00,81.4,81.42,81.27,81.27,19100.0,60.2836,60.2984,60.1873,60.1873,19100.0
2007-06-21 14:05:00,81.27,81.28,81.22,81.22,20900.0,60.1873,60.1947,60.1503,60.1503,20900.0
2007-06-21 14:10:00,81.22,81.26,81.18,81.24,21500.0,60.1503,60.1799,60.1207,60.1651,21500.0
2007-06-21 14:15:00,81.25,81.29,81.2,81.25,26500.0,60.1725,60.2021,60.1355,60.1725,26500.0
2007-06-21 14:20:00,81.26,81.27,81.19,81.2,13500.0,60.1799,60.1873,60.1281,60.1355,13500.0
2007-06-21 14:25:00,81.21,81.21,81.05,81.06,32400.0,60.1429,60.1429,60.0244,60.0318,32400.0
2007-06-21 14:30:00,81.05,81.09,81.01,81.01,31500.0,60.0244,60.054,59.9948,59.9948,31500.0
2007-06-21 14:35:00,81.02,81.03,80.9,80.92,24000.0,60.0022,60.0096,59.9133,59.9281,24000.0
2007-06-21 14:40:00,80.94,80.99,80.9,80.92,31800.0,59.9429,59.9799,59.9133,59.9281,31800.0
2007-06-21 14:45:00,80.92,80.93,80.82,80.86,32200.0,59.9281,59.9355,59.854,59.8837,32200.0
2007-06-21 14:50:00,80.86,81.08,80.85,80.93,32800.0,59.8837,60.0466,59.8763,59.9355,32800.0
2007-06-21 14:55:00,80.94,81.04,80.94,80.99,16900.0,59.9429,60.017,59.9429,59.9799,16900.0
2007-06-21 15:00:00,80.98,81.08,80.98,81.04,24100.0,59.9725,60.0466,59.9725,60.017,24100.0
2007-06-21 15:05:00,81.05,81.06,80.92,80.94,20900.0,60.0244,60.0318,59.9281,59.9429,20900.0
2007-06-21 15:10:00,80.94,80.94,80.81,80.84,22300.0,59.9429,59.9429,59.8466,59.8689,22300.0
2007-06-21 15:15:00,80.85,80.95,80.84,80.89,24300.0,59.8763,59.9503,59.8689,59.9059,24300.0
2007-06-21 15:20:00,80.89,80.91,80.81,80.87,26800.0,59.9059,59.9207,59.8466,59.8911,26800.0
2007-06-21 15:25:00,80.87,80.93,80.83,80.9,21400.0,59.8911,59.9355,59.8614,59.9133,21400.0
2007-06-21 15:30:00,80.91,80.95,80.89,80.9,22200.0,59.9207,59.9503,59.9059,59.9133,22200.0
2007-06-21 15:35:00,80.9,80.94,80.86,80.92,19800.0,59.9133,59.9429,59.8837,59.9281,19800.0
2007-06-21 15:40:00,80.91,80.97,80.9,80.91,23200.0,59.9207,59.9651,59.9133,59.9207,23200.0
2007-06-21 15:45:00,80.91,81.0,80.9,80.91,45700.0,59.9207,59.9873,59.9133,59.9207,45700.0
2007-06-21 15:50:00,80.91,81.0,80.86,80.99,47900.0,59.9207,59.9873,59.8837,59.9799,47900.0
2007-06-21 15:55:00,81.0,81.0,80.9,80.91,56400.0,59.9873,59.9873,59.9133,59.9207,56400.0
2007-06-22 09:30:00,80.62,81.0,80.62,81.0,29900.0,59.7059,59.9873,59.7059,59.9873,29900.0
2007-06-22 09:35:00,80.93,81.18,80.77,80.83,47800.0,59.9355,60.1207,59.817,59.8614,47800.0
2007-06-22 09:40:00,80.78,80.82,80.55,80.66,22800.0,59.8244,59.854,59.6541,59.7355,22800.0
2007-06-22 09:45:00,80.67,80.7,80.43,80.7,54200.0,59.743,59.7652,59.5652,59.7652,54200.0
2007-06-22 09:50:00,80.72,80.79,80.65,80.69,35900.0,59.78,59.8318,59.7281,59.7578,35900.0
2007-06-22 09:55:00,80.68,80.8,80.65,80.75,21900.0,59.7504,59.8392,59.7281,59.8022,21900.0
2007-06-22 10:00:00,80.76,80.77,80.55,80.55,34200.0,59.8096,59.817,59.6541,59.6541,34200.0
2007-06-22 10:05:00,80.55,80.62,80.54,80.62,26700.0,59.6541,59.7059,59.6467,59.7059,26700.0
2007-06-22 10:10:00,80.57,80.58,80.48,80.56,22900.0,59.6689,59.6763,59.6022,59.6615,22900.0
2007-06-22 10:15:00,80.59,80.65,80.55,80.65,7900.0,59.6837,59.7281,59.6541,59.7281,7900.0
2007-06-22 10:20:00,80.65,80.65,80.56,80.6,22300.0,59.7281,59.7281,59.6615,59.6911,22300.0
2007-06-22 10:25:00,80.61,80.63,80.52,80.55,23500.0,59.6985,59.7133,59.6319,59.6541,23500.0
2007-06-22 10:30:00,80.53,80.56,80.4,80.52,47800.0,59.6393,59.6615,59.543,59.6319,47800.0
2007-06-22 10:35:00,80.53,80.65,80.5,80.65,23400.0,59.6393,59.7281,59.6171,59.7281,23400.0
2007-06-22 10:40:00,80.63,80.72,80.63,80.71,25200.0,59.7133,59.78,59.7133,59.7726,25200.0
2007-06-22 10:45:00,80.71,80.82,80.71,80.77,27600.0,59.7726,59.854,59.7726,59.817,27600.0
2007-06-22 10:50:00,80.76,80.79,80.75,80.75,14300.0,59.8096,59.8318,59.8022,59.8022,14300.0
2007-06-22 10:55:00,80.76,80.79,80.7,80.72,11700.0,59.8096,59.8318,59.7652,59.78,11700.0
2007-06-22 11:00:00,80.7,80.71,80.61,80.62,13000.0,59.7652,59.7726,59.6985,59.7059,13000.0
2007-06-22 11:05:00,80.62,80.71,80.62,80.71,4700.0,59.7059,59.7726,59.7059,59.7726,4700.0
2007-06-22 11:10:00,80.71,80.79,80.7,80.76,10600.0,59.7726,59.8318,59.7652,59.8096,10600.0
2007-06-22 11:15:00,80.77,80.77,80.62,80.64,18800.0,59.817,59.817,59.7059,59.7207,18800.0
2007-06-22 11:20:00,80.65,80.68,80.63,80.68,8400.0,59.7281,59.7504,59.7133,59.7504,8400.0
2007-06-22 11:25:00,80.66,80.86,80.66,80.82,9600.0,59.7355,59.8837,59.7355,59.854,9600.0
2007-06-22 11:30:00,80.85,80.92,80.84,80.91,6900.0,59.8763,59.9281,59.8689,59.9207,6900.0
2007-06-22 11:35:00,80.91,80.93,80.85,80.93,10000.0,59.9207,59.9355,59.8763,59.9355,10000.0
2007-06-22 11:40:00,80.93,80.94,80.81,80.81,14800.0,59.9355,59.9429,59.8466,59.8466,14800.0
2007-06-22 11:45:00,80.8,80.81,80.65,80.71,16400.0,59.8392,59.8466,59.7281,59.7726,16400.0
2007-06-22 11:50:00,80.71,80.73,80.68,80.73,10400.0,59.7726,59.7874,59.7504,59.7874,10400.0
2007-06-22 11:55:00,80.74,80.75,80.69,80.75,4100.0,59.7948,59.8022,59.7578,59.8022,4100.0
2007-06-22 12:00:00,80.77,80.79,80.74,80.76,8100.0,59.817,59.8318,59.7948,59.8096,8100.0
2007-06-22 12:05:00,80.77,80.77,80.74,80.74,16100.0,59.817,59.817,59.7948,59.7948,16100.0
2007-06-22 12:10:00,80.72,80.73,80.6,80.6,35600.0,59.78,59.7874,59.6911,59.6911,35600.0
2007-06-22 12:15:00,80.56,80.57,80.5,80.51,23900.0,59.6615,59.6689,59.6171,59.6245,23900.0
2007-06-22 12:20:00,80.52,80.52,80.43,80.45,73800.0,59.6319,59.6319,59.5652,59.58,73800.0
2007-06-22 12:25:00,80.45,80.45,80.21,80.23,61400.0,59.58,59.58,59.4023,59.4171,61400.0
2007-06-22 12:30:00,80.22,80.25,79.87,80.13,109800.0,59.4097,59.4319,59.1505,59.343,109800.0
2007-06-22 12:35:00,80.13,80.27,80.09,80.25,60800.0,59.343,59.4467,59.3134,59.4319,60800.0
2007-06-22 12:40:00,80.25,80.25,80.15,80.17,43000.0,59.4319,59.4319,59.3579,59.3727,43000.0
2007-06-22 12:45:00,80.17,80.21,80.05,80.14,45400.0,59.3727,59.4023,59.2838,59.3504,45400.0
2007-06-22 12:50:00,80.13,80.24,80.1,80.13,86500.0,59.343,59.4245,59.3208,59.343,86500.0
2007-06-22 12:55:00,80.14,80.18,80.06,80.17,59400.0,59.3504,59.3801,59.2912,59.3727,59400.0
2007-06-22 13:00:00,80.18,80.2,80.08,80.12,65200.0,59.3801,59.3949,59.306,59.3356,65200.0
2007-06-22 13:05:00,80.13,80.13,79.89,80.0,84500.0,59.343,59.343,59.1653,59.2468,84500.0
2007-06-22 13:10:00,80.0,80.09,79.97,80.0,22500.0,59.2468,59.3134,59.2245,59.2468,22500.0
2007-06-22 13:15:00,80.0,80.18,80.0,80.13,16600.0,59.2468,59.3801,59.2468,59.343,16600.0
2007-06-22 13:20:00,80.13,80.2,80.05,80.2,38600.0,59.343,59.3949,59.2838,59.3949,38600.0
2007-06-22 13:25:00,80.2,80.33,80.18,80.26,24600.0,59.3949,59.4912,59.3801,59.4393,24600.0
2007-06-22 13:30:00,80.23,80.32,80.12,80.2,44600.0,59.4171,59.4838,59.3356,59.3949,44600.0
2007-06-22 13:35:00,80.2,80.25,80.17,80.24,31200.0,59.3949,59.4319,59.3727,59.4245,31200.0
2007-06-22 13:40:00,80.26,80.31,80.24,80.24,22800.0,59.4393,59.4763,59.4245,59.4245,22800.0
2007-06-22 13:45:00,80.24,80.32,80.23,80.26,30000.0,59.4245,59.4838,59.4171,59.4393,30000.0
2007-06-22 13:50:00,80.27,80.27,80.1,80.1,46400.0,59.4467,59.4467,59.3208,59.3208,46400.0
2007-06-22 13:55:00,80.11,80.11,80.0,80.07,28700.0,59.3282,59.3282,59.2468,59.2986,28700.0
2007-06-22 14:00:00,80.08,80.09,79.99,80.0,34400.0,59.306,59.3134,59.2394,59.2468,34400.0
2007-06-22 14:05:00,79.99,80.01,79.98,80.0,58800.0,59.2394,59.2542,59.232,59.2468,58800.0
2007-06-22 14:10:00,80.0,80.02,79.99,80.0,58100.0,59.2468,59.2616,59.2394,59.2468,58100.0
2007-06-22 14:15:00,80.0,80.01,79.99,80.0,40600.0,59.2468,59.2542,59.2394,59.2468,40600.0
2007-06-22 14:20:00,80.01,80.02,79.98,80.01,68700.0,59.2542,59.2616,59.232,59.2542,68700.0
2007-06-22 14:25:00,80.0,80.13,80.0,80.13,36100.0,59.2468,59.343,59.2468,59.343,36100.0
2007-06-22 14:30:00,80.15,80.2,79.99,80.03,99700.0,59.3579,59.3949,59.2394,59.269,99700.0
2007-06-22 14:35:00,80.03,80.2,80.03,80.12,34400.0,59.269,59.3949,59.269,59.3356,34400.0
2007-06-22 14:40:00,80.13,80.19,80.05,80.08,37000.0,59.343,59.3875,59.2838,59.306,37000.0
2007-06-22 14:45:00,80.1,80.14,80.07,80.09,41200.0,59.3208,59.3504,59.2986,59.3134,41200.0
2007-06-22 14:50:00,80.09,80.16,80.03,80.09,25400.0,59.3134,59.3653,59.269,59.3134,25400.0
2007-06-22 14:55:00,80.09,80.09,80.0,80.03,22000.0,59.3134,59.3134,59.2468,59.269,22000.0
2007-06-22 15:00:00,80.03,80.07,79.98,79.99,74500.0,59.269,59.2986,59.232,59.2394,74500.0
2007-06-22 15:05:00,79.99,80.01,79.95,79.99,32800.0,59.2394,59.2542,59.2097,59.2394,32800.0
2007-06-22 15:10:00,79.98,80.03,79.97,80.0,30900.0,59.232,59.269,59.2245,59.2468,30900.0
2007-06-22 15:15:00,79.99,80.04,79.99,80.03,28300.0,59.2394,59.2764,59.2394,59.269,28300.0
2007-06-22 15:20:00,80.04,80.09,80.03,80.08,34700.0,59.2764,59.3134,59.269,59.306,34700.0
2007-06-22 15:25:00,80.09,80.14,80.01,80.01,49400.0,59.3134,59.3504,59.2542,59.2542,49400.0
2007-06-22 15:30:00,80.01,80.51,79.99,80.09,60300.0,59.2542,59.6245,59.2394,59.3134,60300.0
2007-06-22 15:35:00,80.1,80.11,79.96,79.99,106800.0,59.3208,59.3282,59.2171,59.2394,106800.0
2007-06-22 15:40:00,80.0,80.01,79.83,79.89,140100.0,59.2468,59.2542,59.1209,59.1653,140100.0
2007-06-22 15:45:00,79.89,80.0,79.84,80.0,128700.0,59.1653,59.2468,59.1283,59.2468,128700.0
2007-06-22 15:50:00,80.0,80.22,79.98,80.13,189500.0,59.2468,59.4097,59.232,59.343,189500.0
2007-06-22 15:55:00,80.18,80.26,80.11,80.13,120700.0,59.3801,59.4393,59.3282,59.343,120700.0
2007-06-25 09:30:00,80.43,80.43,80.1,80.28,108600.0,59.5652,59.5652,59.3208,59.4541,108600.0
2007-06-25 09:35:00,80.28,80.39,80.22,80.37,28900.0,59.4541,59.5356,59.4097,59.5208,28900.0
2007-06-25 09:40:00,80.37,80.42,79.99,80.14,55600.0,59.5208,59.5578,59.2394,59.3504,55600.0
2007-06-25 09:45:00,80.12,80.16,80.03,80.06,40700.0,59.3356,59.3653,59.269,59.2912,40700.0
2007-06-25 09:50:00,80.06,80.06,79.92,80.0,40200.0,59.2912,59.2912,59.1875,59.2468,40200.0
2007-06-25 09:55:00,79.98,80.0,79.95,79.96,40100.0,59.232,59.2468,59.2097,59.2171,40100.0
2007-06-25 10:00:00,79.96,80.01,79.91,79.98,61000.0,59.2171,59.2542,59.1801,59.232,61000.0
2007-06-25 10:05:00,79.98,79.98,79.88,79.92,40400.0,59.232,59.232,59.1579,59.1875,40400.0
2007-06-25 10:10:00,79.92,80.02,79.84,79.99,87200.0,59.1875,59.2616,59.1283,59.2394,87200.0
2007-06-25 10:15:00,79.98,80.2,79.88,80.09,58500.0,59.232,59.3949,59.1579,59.3134,58500.0
2007-06-25 10:20:00,80.07,80.18,80.07,80.09,24500.0,59.2986,59.3801,59.2986,59.3134,24500.0
2007-06-25 10:25:00,80.09,80.23,80.08,80.18,25700.0,59.3134,59.4171,59.306,59.3801,25700.0
2007-06-25 10:30:00,80.16,80.27,80.15,80.18,33800.0,59.3653,59.4467,59.3579,59.3801,33800.0
2007-06-25 10:35:00,80.18,80.18,80.02,80.06,20100.0,59.3801,59.3801,59.2616,59.2912,20100.0
2007-06-25 10:40:00,80.06,80.09,79.94,80.03,26500.0,59.2912,59.3134,59.2023,59.269,26500.0
2007-06-25 10:45:00,80.04,80.17,80.01,80.08,19400.0,59.2764,59.3727,59.2542,59.306,19400.0
2007-06-25 10:50:00,80.09,80.15,80.05,80.12,32300.0,59.3134,59.3579,59.2838,59.3356,32300.0
2007-06-25 10:55:00,80.13,80.29,80.12,80.27,49100.0,59.343,59.4615,59.3356,59.4467,49100.0
2007-06-25 11:00:00,80.27,80.39,80.26,80.38,31500.0,59.4467,59.5356,59.4393,59.5282,31500.0
2007-06-25 11:05:00,80.38,80.41,80.24,80.24,28600.0,59.5282,59.5504,59.4245,59.4245,28600.0
2007-06-25 11:10:00,80.24,80.34,80.24,80.33,24300.0,59.4245,59.4986,59.4245,59.4912,24300.0
2007-06-25 11:15:00,80.33,80.34,80.27,80.28,21100.0,59.4912,59.4986,59.4467,59.4541,21100.0
2007-06-25 11:20:00,80.27,80.28,80.25,80.27,18100.0,59.4467,59.4541,59.4319,59.4467,18100.0
2007-06-25 11:25:00,80.25,80.36,80.25,80.34,19200.0,59.4319,59.5134,59.4319,59.4986,19200.0
2007-06-25 11:30:00,80.35,80.46,80.34,80.44,18100.0,59.506,59.5874,59.4986,59.5726,18100.0
2007-06-25 11:35:00,80.41,80.42,80.35,80.35,7100.0,59.5504,59.5578,59.506,59.506,7100.0
2007-06-25 11:40:00,80.35,80.37,80.3,80.3,23300.0,59.506,59.5208,59.4689,59.4689,23300.0
2007-06-25 11:45:00,80.31,80.36,80.3,80.34,17400.0,59.4763,59.5134,59.4689,59.4986,17400.0
2007-06-25 11:50:00,80.33,80.35,80.31,80.33,9000.0,59.4912,59.506,59.4763,59.4912,9000.0
2007-06-25 11:55:00,80.32,80.34,80.3,80.33,9100.0,59.4838,59.4986,59.4689,59.4912,9100.0
2007-06-25 12:00:00,80.32,80.4,80.3,80.4,19700.0,59.4838,59.543,59.4689,59.543,19700.0
2007-06-25 12:05:00,80.4,80.55,80.4,80.52,25600.0,59.543,59.6541,59.543,59.6319,25600.0
2007-06-25 12:10:00,80.53,80.58,80.52,80.58,9000.0,59.6393,59.6763,59.6319,59.6763,9000.0
2007-06-25 12:15:00,80.58,80.59,80.55,80.55,19800.0,59.6763,59.6837,59.6541,59.6541,19800.0
2007-06-25 12:20:00,80.55,80.59,80.54,80.59,13100.0,59.6541,59.6837,59.6467,59.6837,13100.0
2007-06-25 12:25:00,80.58,80.63,80.56,80.58,19600.0,59.6763,59.7133,59.6615,59.6763,19600.0
2007-06-25 12:30:00,80.58,80.58,80.53,80.53,20000.0,59.6763,59.6763,59.6393,59.6393,20000.0
2007-06-25 12:35:00,80.54,80.54,80.5,80.53,14400.0,59.6467,59.6467,59.6171,59.6393,14400.0
2007-06-25 12:40:00,80.54,80.54,80.52,80.54,7600.0,59.6467,59.6467,59.6319,59.6467,7600.0
2007-06-25 12:45:00,80.54,80.54,80.52,80.53,9600.0,59.6467,59.6467,59.6319,59.6393,9600.0
2007-06-25 12:50:00,80.54,80.56,80.5,80.51,20800.0,59.6467,59.6615,59.6171,59.6245,20800.0
2007-06-25 12:55:00,80.52,80.52,80.37,80.37,12900.0,59.6319,59.6319,59.5208,59.5208,12900.0
2007-06-25 13:00:00,80.36,80.43,80.36,80.37,19200.0,59.5134,59.5652,59.5134,59.5208,19200.0
2007-06-25 13:05:00,80.38,80.44,80.38,80.42,15900.0,59.5282,59.5726,59.5282,59.5578,15900.0
2007-06-25 13:10:00,80.42,80.44,80.41,80.44,4600.0,59.5578,59.5726,59.5504,59.5726,4600.0
2007-06-25 13:15:00,80.45,80.46,80.37,80.37,16900.0,59.58,59.5874,59.5208,59.5208,16900.0
2007-06-25 13:20:00,80.37,80.42,80.36,80.39,31900.0,59.5208,59.5578,59.5134,59.5356,31900.0
2007-06-25 13:25:00,80.39,80.42,80.3,80.3,17100.0,59.5356,59.5578,59.4689,59.4689,17100.0
2007-06-25 13:30:00,80.3,80.45,80.3,80.42,24500.0,59.4689,59.58,59.4689,59.5578,24500.0
2007-06-25 13:35:00,80.41,80.42,80.4,80.4,15000.0,59.5504,59.5578,59.543,59.543,15000.0
2007-06-25 13:40:00,80.4,80.44,80.36,80.4,36600.0,59.543,59.5726,59.5134,59.543,36600.0
2007-06-25 13:45:00,80.39,80.42,80.36,80.42,18600.0,59.5356,59.5578,59.5134,59.5578,18600.0
2007-06-25 13:50:00,80.41,80.44,80.39,80.42,23200.0,59.5504,59.5726,59.5356,59.5578,23200.0
2007-06-25 13:55:00,80.42,80.42,80.3,80.3,17300.0,59.5578,59.5578,59.4689,59.4689,17300.0
2007-06-25 14:00:00,80.3,80.41,80.3,80.4,16200.0,59.4689,59.5504,59.4689,59.543,16200.0
2007-06-25 14:05:00,80.38,80.39,80.28,80.29,20700.0,59.5282,59.5356,59.4541,59.4615,20700.0
2007-06-25 14:10:00,80.26,80.26,80.15,80.18,35900.0,59.4393,59.4393,59.3579,59.3801,35900.0
2007-06-25 14:15:00,80.17,80.17,79.98,80.0,43700.0,59.3727,59.3727,59.232,59.2468,43700.0
2007-06-25 14:20:00,80.02,80.13,80.01,80.08,29500.0,59.2616,59.343,59.2542,59.306,29500.0
2007-06-25 14:25:00,80.08,80.08,79.98,80.0,22000.0,59.306,59.306,59.232,59.2468,22000.0
2007-06-25 14:30:00,79.98,79.98,79.55,79.64,58200.0,59.232,59.232,58.9135,58.9802,58200.0
2007-06-25 14:35:00,79.65,79.73,79.59,79.73,93200.0,58.9876,59.0468,58.9431,59.0468,93200.0
2007-06-25 14:40:00,79.72,79.75,79.58,79.6,91600.0,59.0394,59.0616,58.9357,58.9505,91600.0
2007-06-25 14:45:00,79.61,79.73,79.57,79.59,79800.0,58.9579,59.0468,58.9283,58.9431,79800.0
2007-06-25 14:50:00,79.58,79.77,79.58,79.61,96200.0,58.9357,59.0764,58.9357,58.9579,96200.0
2007-06-25 14:55:00,79.62,79.74,79.61,79.63,70900.0,58.9653,59.0542,58.9579,58.9727,70900.0
2007-06-25 15:00:00,79.62,79.65,79.51,79.61,103700.0,58.9653,58.9876,58.8839,58.9579,103700.0
2007-06-25 15:05:00,79.62,79.64,79.33,79.43,93800.0,58.9653,58.9802,58.7506,58.8246,93800.0
2007-06-25 15:10:00,79.42,79.51,79.38,79.47,76000.0,58.8172,58.8839,58.7876,58.8543,76000.0
2007-06-25 15:15:00,79.47,79.58,79.35,79.46,57800.0,58.8543,58.9357,58.7654,58.8468,57800.0
2007-06-25 15:20:00,79.46,79.6,79.44,79.58,47400.0,58.8468,58.9505,58.832,58.9357,47400.0
2007-06-25 15:25:00,79.58,79.61,79.49,79.56,50900.0,58.9357,58.9579,58.8691,58.9209,50900.0
2007-06-25 15:30:00,79.56,79.6,79.54,79.55,89800.0,58.9209,58.9505,58.9061,58.9135,89800.0
2007-06-25 15:35:00,79.55,79.61,79.52,79.58,112700.0,58.9135,58.9579,58.8913,58.9357,112700.0
2007-06-25 15:40:00,79.57,79.59,79.38,79.46,84800.0,58.9283,58.9431,58.7876,58.8468,84800.0
2007-06-25 15:45:00,79.44,79.46,79.3,79.36,41700.0,58.832,58.8468,58.7284,58.7728,41700.0
2007-06-25 15:50:00,79.37,79.5,79.37,79.49,58400.0,58.7802,58.8765,58.7802,58.8691,58400.0
2007-06-25 15:55:00,79.48,79.49,79.4,79.47,60200.0,58.8617,58.8691,58.8024,58.8543,60200.0
2007-06-26 09:30:00,79.6,79.65,79.34,79.37,47700.0,58.9505,58.9876,58.758,58.7802,47700.0
2007-06-26 09:35:00,79.36,79.37,79.21,79.24,64000.0,58.7728,58.7802,58.6617,58.6839,64000.0
2007-06-26 09:40:00,79.24,79.24,79.11,79.15,95200.0,58.6839,58.6839,58.5876,58.6173,95200.0
2007-06-26 09:45:00,79.16,79.16,78.65,78.65,91000.0,58.6247,58.6247,58.247,58.247,91000.0
2007-06-26 09:50:00,78.64,78.69,78.45,78.61,131200.0,58.2396,58.2766,58.0989,58.2174,131200.0
2007-06-26 09:55:00,78.61,78.62,78.41,78.58,86300.0,58.2174,58.2248,58.0692,58.1951,86300.0
2007-06-26 10:00:00,78.59,78.67,78.44,78.55,166800.0,58.2025,58.2618,58.0915,58.1729,166800.0
2007-06-26 10:05:00,78.55,78.72,78.51,78.63,86500.0,58.1729,58.2988,58.1433,58.2322,86500.0
2007-06-26 10:10:00,78.63,78.63,78.51,78.58,64800.0,58.2322,58.2322,58.1433,58.1951,64800.0
2007-06-26 10:15:00,78.59,78.6,78.53,78.55,56700.0,58.2025,58.2099,58.1581,58.1729,56700.0
2007-06-26 10:20:00,78.55,78.62,78.55,78.6,47500.0,58.1729,58.2248,58.1729,58.2099,47500.0
2007-06-26 10:25:00,78.59,78.64,78.55,78.56,43200.0,58.2025,58.2396,58.1729,58.1803,43200.0
2007-06-26 10:30:00,78.57,78.7,78.56,78.67,41400.0,58.1877,58.284,58.1803,58.2618,41400.0
2007-06-26 10:35:00,78.67,78.69,78.65,78.66,84400.0,58.2618,58.2766,58.247,58.2544,84400.0
2007-06-26 10:40:00,78.66,78.66,78.6,78.6,31800.0,58.2544,58.2544,58.2099,58.2099,31800.0
2007-06-26 10:45:00,78.61,78.61,78.35,78.36,49500.0,58.2174,58.2174,58.0248,58.0322,49500.0
2007-06-26 10:50:00,78.39,78.41,78.3,78.31,68800.0,58.0544,58.0692,57.9878,57.9952,68800.0
2007-06-26 10:55:00,78.31,78.31,78.03,78.05,99200.0,57.9952,57.9952,57.7878,57.8026,99200.0
2007-06-26 11:00:00,78.05,78.33,78.05,78.28,72400.0,57.8026,58.01,57.8026,57.973,72400.0
2007-06-26 11:05:00,78.29,78.36,78.19,78.26,70700.0,57.9804,58.0322,57.9063,57.9581,70700.0
2007-06-26 11:10:00,78.25,78.41,78.23,78.4,50400.0,57.9507,58.0692,57.9359,58.0618,50400.0
2007-06-26 11:15:00,78.43,78.5,78.41,78.47,36400.0,58.084,58.1359,58.0692,58.1137,36400.0
2007-06-26 11:20:00,78.47,78.58,78.46,78.56,121700.0,58.1137,58.1951,58.1063,58.1803,121700.0
2007-06-26 11:25:00,78.55,78.55,78.48,78.51,20700.0,58.1729,58.1729,58.1211,58.1433,20700.0
2007-06-26 11:30:00,78.51,78.57,78.42,78.57,59900.0,58.1433,58.1877,58.0766,58.1877,59900.0
2007-06-26 11:35:00,78.58,78.71,78.55,78.69,16800.0,58.1951,58.2914,58.1729,58.2766,16800.0
2007-06-26 11:40:00,78.7,78.86,78.7,78.86,29900.0,58.284,58.4025,58.284,58.4025,29900.0
2007-06-26 11:45:00,78.85,79.06,78.85,79.04,43500.0,58.3951,58.5506,58.3951,58.5358,43500.0
2007-06-26 11:50:00,79.05,79.05,79.0,79.02,44700.0,58.5432,58.5432,58.5062,58.521,44700.0
2007-06-26 11:55:00,79.02,79.2,79.01,79.13,60700.0,58.521,58.6543,58.5136,58.6025,60700.0
2007-06-26 12:00:00,79.14,79.24,79.14,79.23,65300.0,58.6099,58.6839,58.6099,58.6765,65300.0
2007-06-26 12:05:00,79.22,79.32,79.21,79.26,58700.0,58.6691,58.7432,58.6617,58.6987,58700.0
2007-06-26 12:10:00,79.27,79.27,79.16,79.17,39700.0,58.7061,58.7061,58.6247,58.6321,39700.0
2007-06-26 12:15:00,79.16,79.25,79.16,79.16,80100.0,58.6247,58.6913,58.6247,58.6247,80100.0
2007-06-26 12:20:00,79.16,79.17,79.1,79.13,18200.0,58.6247,58.6321,58.5802,58.6025,18200.0
2007-06-26 12:25:00,79.13,79.18,79.11,79.17,20000.0,58.6025,58.6395,58.5876,58.6321,20000.0
2007-06-26 12:30:00,79.18,79.18,79.1,79.15,39700.0,58.6395,58.6395,58.5802,58.6173,39700.0
2007-06-26 12:35:00,79.14,79.14,78.99,79.01,23100.0,58.6099,58.6099,58.4988,58.5136,23100.0
2007-06-26 12:40:00,79.01,79.07,79.01,79.05,35900.0,58.5136,58.558,58.5136,58.5432,35900.0
2007-06-26 12:45:00,79.06,79.1,79.03,79.07,17100.0,58.5506,58.5802,58.5284,58.558,17100.0
2007-06-26 12:50:00,79.09,79.09,79.01,79.01,18000.0,58.5728,58.5728,58.5136,58.5136,18000.0
2007-06-26 12:55:00,79.01,79.01,78.89,78.91,58700.0,58.5136,58.5136,58.4247,58.4395,58700.0
2007-06-26 13:00:00,78.91,78.98,78.84,78.84,57100.0,58.4395,58.4914,58.3877,58.3877,57100.0
2007-06-26 13:05:00,78.86,78.95,78.84,78.95,78700.0,58.4025,58.4692,58.3877,58.4692,78700.0
2007-06-26 13:10:00,78.96,79.13,78.94,79.09,31800.0,58.4766,58.6025,58.4617,58.5728,31800.0
2007-06-26 13:15:00,79.07,79.08,79.04,79.04,15900.0,58.558,58.5654,58.5358,58.5358,15900.0
2007-06-26 13:20:00,79.04,79.05,78.92,78.94,70200.0,58.5358,58.5432,58.4469,58.4617,70200.0
2007-06-26 13:25:00,78.94,79.01,78.92,79.0,25300.0,58.4617,58.5136,58.4469,58.5062,25300.0
2007-06-26 13:30:00,79.0,79.03,78.89,78.97,50100.0,58.5062,58.5284,58.4247,58.484,50100.0
2007-06-26 13:35:00,78.96,79.04,78.96,79.04,24700.0,58.4766,58.5358,58.4766,58.5358,24700.0
2007-06-26 13:40:00,79.03,79.08,79.02,79.07,30400.0,58.5284,58.5654,58.521,58.558,30400.0
2007-06-26 13:45:00,79.06,79.08,78.82,78.88,72400.0,58.5506,58.5654,58.3729,58.4173,72400.0
2007-06-26 13:50:00,78.88,78.91,78.81,78.86,33400.0,58.4173,58.4395,58.3655,58.4025,33400.0
2007-06-26 13:55:00,78.87,78.9,78.85,78.86,13400.0,58.4099,58.4321,58.3951,58.4025,13400.0
2007-06-26 14:00:00,78.86,78.97,78.86,78.86,17000.0,58.4025,58.484,58.4025,58.4025,17000.0
2007-06-26 14:05:00,78.86,79.02,78.86,78.92,26200.0,58.4025,58.521,58.4025,58.4469,26200.0
2007-06-26 14:10:00,78.92,78.92,78.83,78.87,42100.0,58.4469,58.4469,58.3803,58.4099,42100.0
2007-06-26 14:15:00,78.87,78.94,78.84,78.89,67400.0,58.4099,58.4617,58.3877,58.4247,67400.0
2007-06-26 14:20:00,78.9,78.9,78.74,78.81,80100.0,58.4321,58.4321,58.3136,58.3655,80100.0
2007-06-26 14:25:00,78.81,78.87,78.81,78.86,79000.0,58.3655,58.4099,58.3655,58.4025,79000.0
2007-06-26 14:30:00,78.85,78.88,78.75,78.87,91200.0,58.3951,58.4173,58.321,58.4099,91200.0
2007-06-26 14:35:00,78.85,78.85,78.75,78.77,75300.0,58.3951,58.3951,58.321,58.3358,75300.0
2007-06-26 14:40:00,78.77,78.88,78.75,78.86,63900.0,58.3358,58.4173,58.321,58.4025,63900.0
2007-06-26 14:45:00,78.86,78.88,78.78,78.87,27500.0,58.4025,58.4173,58.3433,58.4099,27500.0
2007-06-26 14:50:00,78.88,78.9,78.79,78.81,83300.0,58.4173,58.4321,58.3507,58.3655,83300.0
2007-06-26 14:55:00,78.81,78.85,78.75,78.77,61400.0,58.3655,58.3951,58.321,58.3358,61400.0
2007-06-26 15:00:00,78.75,78.8,78.68,78.77,86500.0,58.321,58.3581,58.2692,58.3358,86500.0
2007-06-26 15:05:00,78.77,78.82,78.73,78.73,53900.0,58.3358,58.3729,58.3062,58.3062,53900.0
2007-06-26 15:10:00,78.74,78.87,78.72,78.85,82000.0,58.3136,58.4099,58.2988,58.3951,82000.0
2007-06-26 15:15:00,78.84,78.96,78.83,78.86,100800.0,58.3877,58.4766,58.3803,58.4025,100800.0
2007-06-26 15:20:00,78.86,78.91,78.83,78.91,53900.0,58.4025,58.4395,58.3803,58.4395,53900.0
2007-06-26 15:25:00,78.91,78.93,78.83,78.87,74000.0,58.4395,58.4543,58.3803,58.4099,74000.0
2007-06-26 15:30:00,78.87,78.92,78.83,78.86,106300.0,58.4099,58.4469,58.3803,58.4025,106300.0
2007-06-26 15:35:00,78.87,78.88,78.84,78.85,53500.0,58.4099,58.4173,58.3877,58.3951,53500.0
2007-06-26 15:40:00,78.85,79.0,78.77,78.82,122800.0,58.3951,58.5062,58.3358,58.3729,122800.0
2007-06-26 15:45:00,78.82,78.85,78.8,78.81,148400.0,58.3729,58.3951,58.3581,58.3655,148400.0
2007-06-26 15:50:00,78.81,78.84,78.75,78.79,142800.0,58.3655,58.3877,58.321,58.3507,142800.0
2007-06-26 15:55:00,78.79,78.85,78.76,78.76,111100.0,58.3507,58.3951,58.3284,58.3284,111100.0
2007-06-27 09:30:00,78.4,78.43,78.27,78.33,33600.0,58.0618,58.084,57.9656,58.01,33600.0
2007-06-27 09:35:00,78.33,78.44,78.32,78.34,39300.0,58.01,58.0915,58.0026,58.0174,39300.0
2007-06-27 09:40:00,78.31,78.42,78.28,78.35,58500.0,57.9952,58.0766,57.973,58.0248,58500.0
2007-06-27 09:45:00,78.36,78.4,78.3,78.31,57900.0,58.0322,58.0618,57.9878,57.9952,57900.0
2007-06-27 09:50:00,78.3,78.45,78.27,78.33,86600.0,57.9878,58.0989,57.9656,58.01,86600.0
2007-06-27 09:55:00,78.32,78.35,77.87,77.92,86100.0,58.0026,58.0248,57.6693,57.7063,86100.0
2007-06-27 10:00:00,77.92,77.94,77.49,77.54,270500.0,57.7063,57.7212,57.3879,57.4249,270500.0
2007-06-27 10:05:00,77.5,77.85,77.4,77.85,137900.0,57.3953,57.6545,57.3212,57.6545,137900.0
2007-06-27 10:10:00,77.87,78.0,77.87,77.94,82400.0,57.6693,57.7656,57.6693,57.7212,82400.0
2007-06-27 10:15:00,77.94,78.04,77.93,77.95,73700.0,57.7212,57.7952,57.7138,57.7286,73700.0
2007-06-27 10:20:00,77.95,78.0,77.93,77.94,30300.0,57.7286,57.7656,57.7138,57.7212,30300.0
2007-06-27 10:25:00,77.97,78.03,77.93,77.96,87900.0,57.7434,57.7878,57.7138,57.736,87900.0
2007-06-27 10:30:00,77.96,78.02,77.95,77.99,343400.0,57.736,57.7804,57.7286,57.7582,343400.0
2007-06-27 10:35:00,77.99,78.0,77.93,77.98,62200.0,57.7582,57.7656,57.7138,57.7508,62200.0
2007-06-27 10:40:00,78.0,78.01,77.95,77.99,53200.0,57.7656,57.773,57.7286,57.7582,53200.0
2007-06-27 10:45:00,77.98,77.99,77.83,77.94,83900.0,57.7508,57.7582,57.6397,57.7212,83900.0
2007-06-27 10:50:00,77.95,77.96,77.92,77.95,29900.0,57.7286,57.736,57.7063,57.7286,29900.0
2007-06-27 10:55:00,77.95,77.96,77.94,77.95,8400.0,57.7286,57.736,57.7212,57.7286,8400.0
2007-06-27 11:00:00,77.96,77.97,77.91,77.95,55900.0,57.736,57.7434,57.6989,57.7286,55900.0
2007-06-27 11:05:00,77.94,78.02,77.94,77.97,80000.0,57.7212,57.7804,57.7212,57.7434,80000.0
2007-06-27 11:10:00,77.99,78.02,77.93,77.97,296500.0,57.7582,57.7804,57.7138,57.7434,296500.0
2007-06-27 11:15:00,77.96,78.02,77.93,78.0,63300.0,57.736,57.7804,57.7138,57.7656,63300.0
2007-06-27 11:20:00,78.0,78.01,77.93,77.95,23600.0,57.7656,57.773,57.7138,57.7286,23600.0
2007-06-27 11:25:00,77.95,77.99,77.94,77.96,40100.0,57.7286,57.7582,57.7212,57.736,40100.0
2007-06-27 11:30:00,77.95,77.95,77.93,77.95,25700.0,57.7286,57.7286,57.7138,57.7286,25700.0
2007-06-27 11:35:00,77.95,77.96,77.92,77.96,38000.0,57.7286,57.736,57.7063,57.736,38000.0
2007-06-27 11:40:00,77.96,77.99,77.95,77.95,30900.0,57.736,57.7582,57.7286,57.7286,30900.0
2007-06-27 11:45:00,77.95,78.0,77.95,77.98,35200.0,57.7286,57.7656,57.7286,57.7508,35200.0
2007-06-27 11:50:00,77.98,78.02,77.97,77.97,27900.0,57.7508,57.7804,57.7434,57.7434,27900.0
2007-06-27 11:55:00,77.97,78.0,77.95,77.95,12300.0,57.7434,57.7656,57.7286,57.7286,12300.0
2007-06-27 12:00:00,77.95,78.01,77.93,77.97,74600.0,57.7286,57.773,57.7138,57.7434,74600.0
2007-06-27 12:05:00,77.97,78.02,77.96,78.01,19700.0,57.7434,57.7804,57.736,57.773,19700.0
2007-06-27 12:10:00,78.0,78.03,77.97,78.0,18000.0,57.7656,57.7878,57.7434,57.7656,18000.0
2007-06-27 12:15:00,78.01,78.06,77.97,78.04,24700.0,57.773,57.81,57.7434,57.7952,24700.0
2007-06-27 12:20:00,78.05,78.14,78.05,78.1,57500.0,57.8026,57.8693,57.8026,57.8397,57500.0
2007-06-27 12:25:00,78.09,78.13,77.98,78.1,52800.0,57.8322,57.8619,57.7508,57.8397,52800.0
2007-06-27 12:30:00,78.1,78.14,78.06,78.14,13300.0,57.8397,57.8693,57.81,57.8693,13300.0
2007-06-27 12:35:00,78.13,78.19,78.12,78.13,42200.0,57.8619,57.9063,57.8545,57.8619,42200.0
2007-06-27 12:40:00,78.13,78.14,78.01,78.08,20100.0,57.8619,57.8693,57.773,57.8248,20100.0
2007-06-27 12:45:00,78.08,78.1,78.01,78.02,14600.0,57.8248,57.8397,57.773,57.7804,14600.0
2007-06-27 12:50:00,78.01,78.07,78.0,78.02,19800.0,57.773,57.8174,57.7656,57.7804,19800.0
2007-06-27 12:55:00,78.03,78.08,78.03,78.04,16200.0,57.7878,57.8248,57.7878,57.7952,16200.0
2007-06-27 13:00:00,78.03,78.09,78.03,78.09,16100.0,57.7878,57.8322,57.7878,57.8322,16100.0
2007-06-27 13:05:00,78.09,78.11,78.03,78.05,76600.0,57.8322,57.8471,57.7878,57.8026,76600.0
2007-06-27 13:10:00,78.05,78.05,77.96,77.96,31700.0,57.8026,57.8026,57.736,57.736,31700.0
2007-06-27 13:15:00,77.97,77.99,77.93,77.98,13100.0,57.7434,57.7582,57.7138,57.7508,13100.0
2007-06-27 13:20:00,77.99,78.04,77.97,78.0,20500.0,57.7582,57.7952,57.7434,57.7656,20500.0
2007-06-27 13:25:00,78.0,78.04,77.98,77.98,16300.0,57.7656,57.7952,57.7508,57.7508,16300.0
2007-06-27 13:30:00,77.97,78.02,77.92,77.92,34800.0,57.7434,57.7804,57.7063,57.7063,34800.0
2007-06-27 13:35:00,77.91,77.95,77.89,77.94,28800.0,57.6989,57.7286,57.6841,57.7212,28800.0
2007-06-27 13:40:00,77.96,77.96,77.89,77.96,12500.0,57.736,57.736,57.6841,57.736,12500.0
2007-06-27 13:45:00,77.97,78.04,77.97,78.03,26900.0,57.7434,57.7952,57.7434,57.7878,26900.0
2007-06-27 13:50:00,78.03,78.11,78.01,78.06,25900.0,57.7878,57.8471,57.773,57.81,25900.0
2007-06-27 13:55:00,78.08,78.14,78.0,78.1,21300.0,57.8248,57.8693,57.7656,57.8397,21300.0
2007-06-27 14:00:00,78.1,78.15,78.04,78.04,28400.0,57.8397,57.8767,57.7952,57.7952,28400.0
2007-06-27 14:05:00,78.03,78.12,77.99,78.1,27600.0,57.7878,57.8545,57.7582,57.8397,27600.0
2007-06-27 14:10:00,78.1,78.25,78.09,78.22,50900.0,57.8397,57.9507,57.8322,57.9285,50900.0
2007-06-27 14:15:00,78.22,78.23,78.06,78.08,48200.0,57.9285,57.9359,57.81,57.8248,48200.0
2007-06-27 14:20:00,78.08,78.15,78.04,78.09,65900.0,57.8248,57.8767,57.7952,57.8322,65900.0
2007-06-27 14:25:00,78.09,78.18,78.08,78.15,53600.0,57.8322,57.8989,57.8248,57.8767,53600.0
2007-06-27 14:30:00,78.15,78.22,78.12,78.22,56000.0,57.8767,57.9285,57.8545,57.9285,56000.0
2007-06-27 14:35:00,78.2,78.34,78.19,78.31,47400.0,57.9137,58.0174,57.9063,57.9952,47400.0
2007-06-27 14:40:00,78.31,78.31,78.24,78.25,20700.0,57.9952,57.9952,57.9433,57.9507,20700.0
2007-06-27 14:45:00,78.26,78.34,78.25,78.31,27500.0,57.9581,58.0174,57.9507,57.9952,27500.0
2007-06-27 14:50:00,78.31,78.33,78.27,78.29,23800.0,57.9952,58.01,57.9656,57.9804,23800.0
2007-06-27 14:55:00,78.3,78.35,78.28,78.3,17600.0,57.9878,58.0248,57.973,57.9878,17600.0
2007-06-27 15:00:00,78.29,78.3,78.23,78.29,60500.0,57.9804,57.9878,57.9359,57.9804,60500.0
2007-06-27 15:05:00,78.29,78.42,78.29,78.32,37200.0,57.9804,58.0766,57.9804,58.0026,37200.0
2007-06-27 15:10:00,78.31,78.34,78.3,78.32,17800.0,57.9952,58.0174,57.9878,58.0026,17800.0
2007-06-27 15:15:00,78.31,78.32,78.28,78.29,20000.0,57.9952,58.0026,57.973,57.9804,20000.0
2007-06-27 15:20:00,78.29,78.39,78.26,78.35,40700.0,57.9804,58.0544,57.9581,58.0248,40700.0
2007-06-27 15:25:00,78.34,78.48,78.33,78.43,43800.0,58.0174,58.1211,58.01,58.084,43800.0
2007-06-27 15:30:00,78.44,78.59,78.43,78.59,30100.0,58.0915,58.2025,58.084,58.2025,30100.0
2007-06-27 15:35:00,78.59,78.64,78.58,78.62,39300.0,58.2025,58.2396,58.1951,58.2248,39300.0
2007-06-27 15:40:00,78.62,78.78,78.61,78.78,51000.0,58.2248,58.3433,58.2174,58.3433,51000.0
2007-06-27 15:45:00,78.79,78.86,78.71,78.73,45700.0,58.3507,58.4025,58.2914,58.3062,45700.0
2007-06-27 15:50:00,78.72,78.85,78.72,78.81,87000.0,58.2988,58.3951,58.2988,58.3655,87000.0
2007-06-27 15:55:00,78.8,78.85,78.76,78.82,57200.0,58.3581,58.3951,58.3284,58.3729,57200.0
2007-06-28 09:30:00,80.79,80.79,79.88,80.1,144000.0,59.8318,59.8318,59.1579,59.3208,144000.0
2007-06-28 09:35:00,80.15,80.3,79.73,79.98,166600.0,59.3579,59.4689,59.0468,59.232,166600.0
2007-06-28 09:40:00,79.97,80.09,79.32,79.35,168100.0,59.2245,59.3134,58.7432,58.7654,168100.0
2007-06-28 09:45:00,79.35,79.82,79.34,79.8,94800.0,58.7654,59.1135,58.758,59.0986,94800.0
2007-06-28 09:50:00,79.8,80.08,79.8,80.08,59600.0,59.0986,59.306,59.0986,59.306,59600.0
2007-06-28 09:55:00,80.08,80.22,80.0,80.09,54300.0,59.306,59.4097,59.2468,59.3134,54300.0
2007-06-28 10:00:00,80.09,80.18,80.02,80.17,102100.0,59.3134,59.3801,59.2616,59.3727,102100.0
2007-06-28 10:05:00,80.17,80.22,80.05,80.1,80900.0,59.3727,59.4097,59.2838,59.3208,80900.0
2007-06-28 10:10:00,80.14,80.14,80.0,80.05,58100.0,59.3504,59.3504,59.2468,59.2838,58100.0
2007-06-28 10:15:00,80.07,80.09,79.95,80.01,70000.0,59.2986,59.3134,59.2097,59.2542,70000.0
2007-06-28 10:20:00,80.0,80.07,79.79,79.81,55200.0,59.2468,59.2986,59.0912,59.1061,55200.0
2007-06-28 10:25:00,79.79,79.9,79.75,79.85,92100.0,59.0912,59.1727,59.0616,59.1357,92100.0
2007-06-28 10:30:00,79.86,79.9,79.83,79.9,40200.0,59.1431,59.1727,59.1209,59.1727,40200.0
2007-06-28 10:35:00,79.89,79.93,79.85,79.85,48100.0,59.1653,59.1949,59.1357,59.1357,48100.0
2007-06-28 10:40:00,79.86,79.87,79.83,79.84,35400.0,59.1431,59.1505,59.1209,59.1283,35400.0
2007-06-28 10:45:00,79.84,79.94,79.83,79.91,69600.0,59.1283,59.2023,59.1209,59.1801,69600.0
2007-06-28 10:50:00,79.92,80.06,79.86,80.06,59400.0,59.1875,59.2912,59.1431,59.2912,59400.0
2007-06-28 10:55:00,80.06,80.13,79.95,80.03,73600.0,59.2912,59.343,59.2097,59.269,73600.0
2007-06-28 11:00:00,80.03,80.12,79.98,80.04,58600.0,59.269,59.3356,59.232,59.2764,58600.0
2007-06-28 11:05:00,80.04,80.05,80.0,80.05,31900.0,59.2764,59.2838,59.2468,59.2838,31900.0
2007-06-28 11:10:00,80.05,80.13,80.05,80.1,65600.0,59.2838,59.343,59.2838,59.3208,65600.0
2007-06-28 11:15:00,80.08,80.1,80.04,80.1,28600.0,59.306,59.3208,59.2764,59.3208,28600.0
2007-06-28 11:20:00,80.1,80.12,80.07,80.12,23000.0,59.3208,59.3356,59.2986,59.3356,23000.0
2007-06-28 11:25:00,80.12,80.13,80.05,80.06,24300.0,59.3356,59.343,59.2838,59.2912,24300.0
2007-06-28 11:30:00,80.06,80.14,80.04,80.11,33800.0,59.2912,59.3504,59.2764,59.3282,33800.0
2007-06-28 11:35:00,80.11,80.13,80.09,80.1,19300.0,59.3282,59.343,59.3134,59.3208,19300.0
2007-06-28 11:40:00,80.08,80.22,80.08,80.22,41400.0,59.306,59.4097,59.306,59.4097,41400.0
2007-06-28 11:45:00,80.22,80.32,80.17,80.27,96500.0,59.4097,59.4838,59.3727,59.4467,96500.0
2007-06-28 11:50:00,80.29,80.37,80.28,80.37,75100.0,59.4615,59.5208,59.4541,59.5208,75100.0
2007-06-28 11:55:00,80.36,80.61,80.36,80.6,78200.0,59.5134,59.6985,59.5134,59.6911,78200.0
2007-06-28 12:00:00,80.59,80.78,80.56,80.78,89900.0,59.6837,59.8244,59.6615,59.8244,89900.0
2007-06-28 12:05:00,80.78,80.97,80.73,80.94,39100.0,59.8244,59.9651,59.7874,59.9429,39100.0
2007-06-28 12:10:00,80.93,80.93,80.65,80.75,39900.0,59.9355,59.9355,59.7281,59.8022,39900.0
2007-06-28 12:15:00,80.75,80.78,80.68,80.68,14200.0,59.8022,59.8244,59.7504,59.7504,14200.0
2007-06-28 12:20:00,80.68,80.69,80.49,80.5,19400.0,59.7504,59.7578,59.6097,59.6171,19400.0
2007-06-28 12:25:00,80.48,80.54,80.42,80.5,19500.0,59.6022,59.6467,59.5578,59.6171,19500.0
2007-06-28 12:30:00,80.5,80.51,80.43,80.47,11100.0,59.6171,59.6245,59.5652,59.5948,11100.0
2007-06-28 12:35:00,80.46,80.56,80.4,80.4,17900.0,59.5874,59.6615,59.543,59.543,17900.0
2007-06-28 12:40:00,80.41,80.45,80.31,80.4,20100.0,59.5504,59.58,59.4763,59.543,20100.0
2007-06-28 12:45:00,80.4,80.45,80.37,80.42,12200.0,59.543,59.58,59.5208,59.5578,12200.0
2007-06-28 12:50:00,80.42,80.43,80.37,80.37,9700.0,59.5578,59.5652,59.5208,59.5208,9700.0
2007-06-28 12:55:00,80.37,80.37,80.32,80.35,14300.0,59.5208,59.5208,59.4838,59.506,14300.0
2007-06-28 13:00:00,80.33,80.33,80.23,80.26,15600.0,59.4912,59.4912,59.4171,59.4393,15600.0
2007-06-28 13:05:00,80.26,80.39,80.26,80.38,31200.0,59.4393,59.5356,59.4393,59.5282,31200.0
2007-06-28 13:10:00,80.38,80.38,80.11,80.15,47300.0,59.5282,59.5282,59.3282,59.3579,47300.0
2007-06-28 13:15:00,80.16,80.29,80.15,80.25,28700.0,59.3653,59.4615,59.3579,59.4319,28700.0
2007-06-28 13:20:00,80.26,80.26,80.21,80.25,6300.0,59.4393,59.4393,59.4023,59.4319,6300.0
2007-06-28 13:25:00,80.25,80.31,80.25,80.31,9500.0,59.4319,59.4763,59.4319,59.4763,9500.0
2007-06-28 13:30:00,80.31,80.31,80.21,80.24,10800.0,59.4763,59.4763,59.4023,59.4245,10800.0
2007-06-28 13:35:00,80.24,80.39,80.24,80.37,13200.0,59.4245,59.5356,59.4245,59.5208,13200.0
2007-06-28 13:40:00,80.37,80.41,80.36,80.38,11700.0,59.5208,59.5504,59.5134,59.5282,11700.0
2007-06-28 13:45:00,80.39,80.41,80.36,80.39,5500.0,59.5356,59.5504,59.5134,59.5356,5500.0
2007-06-28 13:50:00,80.4,80.69,80.4,80.64,21000.0,59.543,59.7578,59.543,59.7207,21000.0
2007-06-28 13:55:00,80.64,80.65,80.56,80.56,17200.0,59.7207,59.7281,59.6615,59.6615,17200.0
2007-06-28 14:00:00,80.57,80.62,80.46,80.61,52600.0,59.6689,59.7059,59.5874,59.6985,52600.0
2007-06-28 14:05:00,80.58,80.66,80.58,80.66,31400.0,59.6763,59.7355,59.6763,59.7355,31400.0
2007-06-28 14:10:00,80.66,80.75,80.55,80.55,31200.0,59.7355,59.8022,59.6541,59.6541,31200.0
2007-06-28 14:15:00,80.57,80.62,80.3,80.5,109300.0,59.6689,59.7059,59.4689,59.6171,109300.0
2007-06-28 14:20:00,80.5,80.61,80.43,80.51,47000.0,59.6171,59.6985,59.5652,59.6245,47000.0
2007-06-28 14:25:00,80.5,80.52,80.27,80.36,49600.0,59.6171,59.6319,59.4467,59.5134,49600.0
2007-06-28 14:30:00,80.35,80.37,79.95,79.96,59800.0,59.506,59.5208,59.2097,59.2171,59800.0
2007-06-28 14:35:00,79.94,80.05,79.73,79.74,65000.0,59.2023,59.2838,59.0468,59.0542,65000.0
2007-06-28 14:40:00,79.73,80.12,79.73,80.12,59400.0,59.0468,59.3356,59.0468,59.3356,59400.0
2007-06-28 14:45:00,80.12,80.25,80.04,80.13,31900.0,59.3356,59.4319,59.2764,59.343,31900.0
2007-06-28 14:50:00,80.17,80.26,80.06,80.21,44400.0,59.3727,59.4393,59.2912,59.4023,44400.0
2007-06-28 14:55:00,80.21,80.25,80.05,80.1,49500.0,59.4023,59.4319,59.2838,59.3208,49500.0
2007-06-28 15:00:00,80.1,80.11,79.9,79.99,37000.0,59.3208,59.3282,59.1727,59.2394,37000.0
2007-06-28 15:05:00,79.98,80.08,79.88,80.08,44300.0,59.232,59.306,59.1579,59.306,44300.0
2007-06-28 15:10:00,80.08,80.12,79.95,79.95,32000.0,59.306,59.3356,59.2097,59.2097,32000.0
2007-06-28 15:15:00,79.96,80.07,79.94,79.96,55600.0,59.2171,59.2986,59.2023,59.2171,55600.0
2007-06-28 15:20:00,79.96,80.07,79.95,80.04,46000.0,59.2171,59.2986,59.2097,59.2764,46000.0
2007-06-28 15:25:00,80.04,80.04,79.94,79.97,44800.0,59.2764,59.2764,59.2023,59.2245,44800.0
2007-06-28 15:30:00,79.97,80.1,79.92,80.02,118800.0,59.2245,59.3208,59.1875,59.2616,118800.0
2007-06-28 15:35:00,80.02,80.04,79.99,80.0,67300.0,59.2616,59.2764,59.2394,59.2468,67300.0
2007-06-28 15:40:00,80.0,80.0,79.8,79.83,42300.0,59.2468,59.2468,59.0986,59.1209,42300.0
2007-06-28 15:45:00,79.84,79.86,79.7,79.74,40900.0,59.1283,59.1431,59.0246,59.0542,40900.0
2007-06-28 15:50:00,79.74,79.8,79.7,79.77,50800.0,59.0542,59.0986,59.0246,59.0764,50800.0
2007-06-28 15:55:00,79.76,79.77,79.65,79.65,163300.0,59.069,59.0764,58.9876,58.9876,163300.0
2007-06-29 09:30:00,80.85,80.9,79.66,80.07,62500.0,59.8763,59.9133,58.995,59.2986,62500.0
2007-06-29 09:35:00,80.1,80.1,79.8,80.0,27100.0,59.3208,59.3208,59.0986,59.2468,27100.0
2007-06-29 09:40:00,80.02,80.2,79.95,80.18,51000.0,59.2616,59.3949,59.2097,59.3801,51000.0
2007-06-29 09:45:00,80.19,80.33,80.13,80.14,59200.0,59.3875,59.4912,59.343,59.3504,59200.0
2007-06-29 09:50:00,80.15,80.24,80.07,80.22,25000.0,59.3579,59.4245,59.2986,59.4097,25000.0
2007-06-29 09:55:00,80.24,80.3,80.07,80.1,23200.0,59.4245,59.4689,59.2986,59.3208,23200.0
2007-06-29 10:00:00,80.09,80.3,80.08,80.29,25500.0,59.3134,59.4689,59.306,59.4615,25500.0
2007-06-29 10:05:00,80.29,80.29,80.11,80.16,22100.0,59.4615,59.4615,59.3282,59.3653,22100.0
2007-06-29 10:10:00,80.16,80.18,80.07,80.11,25700.0,59.3653,59.3801,59.2986,59.3282,25700.0
2007-06-29 10:15:00,80.11,80.11,80.07,80.11,39500.0,59.3282,59.3282,59.2986,59.3282,39500.0
2007-06-29 10:20:00,80.11,80.15,80.07,80.11,25200.0,59.3282,59.3579,59.2986,59.3282,25200.0
2007-06-29 10:25:00,80.11,80.12,80.05,80.08,22100.0,59.3282,59.3356,59.2838,59.306,22100.0
2007-06-29 10:30:00,80.08,80.11,80.0,80.05,59400.0,59.306,59.3282,59.2468,59.2838,59400.0
2007-06-29 10:35:00,80.04,80.04,79.94,79.95,18600.0,59.2764,59.2764,59.2023,59.2097,18600.0
2007-06-29 10:40:00,79.94,79.95,79.75,79.81,24600.0,59.2023,59.2097,59.0616,59.1061,24600.0
2007-06-29 10:45:00,79.8,79.8,79.68,79.7,20000.0,59.0986,59.0986,59.0098,59.0246,20000.0
2007-06-29 10:50:00,79.73,79.73,79.62,79.67,16800.0,59.0468,59.0468,58.9653,59.0024,16800.0
2007-06-29 10:55:00,79.66,79.72,79.54,79.57,21400.0,58.995,59.0394,58.9061,58.9283,21400.0
2007-06-29 11:00:00,79.57,79.57,79.31,79.32,76500.0,58.9283,58.9283,58.7358,58.7432,76500.0
2007-06-29 11:05:00,79.32,79.36,79.21,79.32,50700.0,58.7432,58.7728,58.6617,58.7432,50700.0
2007-06-29 11:10:00,79.33,79.35,79.31,79.33,33900.0,58.7506,58.7654,58.7358,58.7506,33900.0
2007-06-29 11:15:00,79.32,79.33,79.27,79.29,45800.0,58.7432,58.7506,58.7061,58.7209,45800.0
2007-06-29 11:20:00,79.3,79.34,79.3,79.32,34500.0,58.7284,58.758,58.7284,58.7432,34500.0
2007-06-29 11:25:00,79.31,79.39,79.3,79.39,21000.0,58.7358,58.795,58.7284,58.795,21000.0
2007-06-29 11:30:00,79.38,79.38,79.33,79.38,18900.0,58.7876,58.7876,58.7506,58.7876,18900.0
2007-06-29 11:35:00,79.38,79.38,79.36,79.36,33700.0,58.7876,58.7876,58.7728,58.7728,33700.0
2007-06-29 11:40:00,79.36,79.37,79.36,79.36,21100.0,58.7728,58.7802,58.7728,58.7728,21100.0
2007-06-29 11:45:00,79.37,79.37,79.28,79.3,40200.0,58.7802,58.7802,58.7135,58.7284,40200.0
2007-06-29 11:50:00,79.3,79.3,79.25,79.29,17300.0,58.7284,58.7284,58.6913,58.7209,17300.0
2007-06-29 11:55:00,79.27,79.29,79.22,79.28,25100.0,58.7061,58.7209,58.6691,58.7135,25100.0
2007-06-29 12:00:00,79.28,79.28,79.2,79.2,13900.0,58.7135,58.7135,58.6543,58.6543,13900.0
2007-06-29 12:05:00,79.2,79.27,79.2,79.24,22000.0,58.6543,58.7061,58.6543,58.6839,22000.0
2007-06-29 12:10:00,79.24,79.26,79.16,79.2,20600.0,58.6839,58.6987,58.6247,58.6543,20600.0
2007-06-29 12:15:00,79.2,79.2,79.04,79.08,26500.0,58.6543,58.6543,58.5358,58.5654,26500.0
2007-06-29 12:20:00,79.08,79.1,79.01,79.05,31200.0,58.5654,58.5802,58.5136,58.5432,31200.0
2007-06-29 12:25:00,79.05,79.07,79.0,79.04,19400.0,58.5432,58.558,58.5062,58.5358,19400.0
2007-06-29 12:30:00,79.04,79.04,78.84,78.91,37700.0,58.5358,58.5358,58.3877,58.4395,37700.0
2007-06-29 12:35:00,78.91,78.99,78.81,78.99,21400.0,58.4395,58.4988,58.3655,58.4988,21400.0
2007-06-29 12:40:00,78.99,79.14,78.99,79.1,33000.0,58.4988,58.6099,58.4988,58.5802,33000.0
2007-06-29 12:45:00,79.1,79.15,79.06,79.06,17200.0,58.5802,58.6173,58.5506,58.5506,17200.0
2007-06-29 12:50:00,79.07,79.07,79.02,79.05,16600.0,58.558,58.558,58.521,58.5432,16600.0
2007-06-29 12:55:00,79.05,79.07,79.04,79.06,11300.0,58.5432,58.558,58.5358,58.5506,11300.0
2007-06-29 13:00:00,79.06,79.13,79.05,79.11,18900.0,58.5506,58.6025,58.5432,58.5876,18900.0
2007-06-29 13:05:00,79.11,79.17,79.08,79.08,25400.0,58.5876,58.6321,58.5654,58.5654,25400.0
2007-06-29 13:10:00,79.09,79.09,78.96,78.96,51700.0,58.5728,58.5728,58.4766,58.4766,51700.0
2007-06-29 13:15:00,78.97,78.97,78.88,78.96,30200.0,58.484,58.484,58.4173,58.4766,30200.0
2007-06-29 13:20:00,78.95,78.97,78.88,78.96,32000.0,58.4692,58.484,58.4173,58.4766,32000.0
2007-06-29 13:25:00,78.96,78.96,78.82,78.82,46100.0,58.4766,58.4766,58.3729,58.3729,46100.0
2007-06-29 13:30:00,78.82,78.83,78.66,78.69,49100.0,58.3729,58.3803,58.2544,58.2766,49100.0
2007-06-29 13:35:00,78.7,78.71,78.61,78.61,53700.0,58.284,58.2914,58.2174,58.2174,53700.0
2007-06-29 13:40:00,78.62,78.76,78.6,78.71,45500.0,58.2248,58.3284,58.2099,58.2914,45500.0
2007-06-29 13:45:00,78.71,79.0,78.69,79.0,46400.0,58.2914,58.5062,58.2766,58.5062,46400.0
2007-06-29 13:50:00,78.99,78.99,78.81,78.86,19800.0,58.4988,58.4988,58.3655,58.4025,19800.0
2007-06-29 13:55:00,78.86,78.97,78.83,78.91,27700.0,58.4025,58.484,58.3803,58.4395,27700.0
2007-06-29 14:00:00,78.9,78.94,78.74,78.76,27600.0,58.4321,58.4617,58.3136,58.3284,27600.0
2007-06-29 14:05:00,78.75,78.76,78.52,78.65,51300.0,58.321,58.3284,58.1507,58.247,51300.0
2007-06-29 14:10:00,78.64,78.68,78.55,78.65,39600.0,58.2396,58.2692,58.1729,58.247,39600.0
2007-06-29 14:15:00,78.65,79.68,78.61,78.65,51100.0,58.247,59.0098,58.2174,58.247,51100.0
2007-06-29 14:20:00,78.65,78.7,78.59,78.7,29700.0,58.247,58.284,58.2025,58.284,29700.0
2007-06-29 14:25:00,78.7,78.81,78.64,78.72,42600.0,58.284,58.3655,58.2396,58.2988,42600.0
2007-06-29 14:30:00,78.7,78.79,78.62,78.71,27200.0,58.284,58.3507,58.2248,58.2914,27200.0
2007-06-29 14:35:00,78.72,78.83,78.7,78.83,16500.0,58.2988,58.3803,58.284,58.3803,16500.0
2007-06-29 14:40:00,78.82,78.92,78.78,78.79,72200.0,58.3729,58.4469,58.3433,58.3507,72200.0
2007-06-29 14:45:00,78.79,78.81,78.74,78.77,42500.0,58.3507,58.3655,58.3136,58.3358,42500.0
2007-06-29 14:50:00,78.77,78.83,78.77,78.78,32200.0,58.3358,58.3803,58.3358,58.3433,32200.0
2007-06-29 14:55:00,78.78,78.8,78.74,78.75,85400.0,58.3433,58.3581,58.3136,58.321,85400.0
2007-06-29 15:00:00,78.75,79.0,78.5,78.5,100400.0,58.321,58.5062,58.1359,58.1359,100400.0
2007-06-29 15:05:00,78.5,78.51,78.21,78.41,89600.0,58.1359,58.1433,57.9211,58.0692,89600.0
2007-06-29 15:10:00,78.41,78.43,77.95,78.05,120300.0,58.0692,58.084,57.7286,57.8026,120300.0
2007-06-29 15:15:00,78.06,78.2,78.02,78.1,61900.0,57.81,57.9137,57.7804,57.8397,61900.0
2007-06-29 15:20:00,78.09,78.14,78.03,78.04,84600.0,57.8322,57.8693,57.7878,57.7952,84600.0
2007-06-29 15:25:00,78.05,78.15,78.04,78.06,140900.0,57.8026,57.8767,57.7952,57.81,140900.0
2007-06-29 15:30:00,78.05,78.1,78.01,78.04,89100.0,57.8026,57.8397,57.773,57.7952,89100.0
2007-06-29 15:35:00,78.04,78.15,78.0,78.15,95100.0,57.7952,57.8767,57.7656,57.8767,95100.0
2007-06-29 15:40:00,78.13,78.43,78.13,78.33,85700.0,57.8619,58.084,57.8619,58.01,85700.0
2007-06-29 15:45:00,78.32,78.32,78.2,78.24,83700.0,58.0026,58.0026,57.9137,57.9433,83700.0
2007-06-29 15:50:00,78.24,78.34,78.22,78.22,84400.0,57.9433,58.0174,57.9285,57.9285,84400.0
2007-06-29 15:55:00,78.23,78.46,78.23,78.41,156600.0,57.9359,58.1063,57.9359,58.0692,156600.0
2007-07-02 09:30:00,79.26,79.26,78.03,78.82,25900.0,58.6987,58.6987,57.7878,58.3729,25900.0
2007-07-02 09:35:00,78.87,78.88,78.62,78.62,27700.0,58.4099,58.4173,58.2248,58.2248,27700.0
2007-07-02 09:40:00,78.63,78.67,78.62,78.67,18800.0,58.2322,58.2618,58.2248,58.2618,18800.0
2007-07-02 09:45:00,78.68,78.71,78.66,78.71,22900.0,58.2692,58.2914,58.2544,58.2914,22900.0
2007-07-02 09:50:00,78.71,78.82,78.7,78.82,26300.0,58.2914,58.3729,58.284,58.3729,26300.0
2007-07-02 09:55:00,78.82,78.94,78.78,78.86,23100.0,58.3729,58.4617,58.3433,58.4025,23100.0
2007-07-02 10:00:00,78.87,79.14,78.86,78.91,50400.0,58.4099,58.6099,58.4025,58.4395,50400.0
2007-07-02 10:05:00,78.9,78.98,78.88,78.94,15100.0,58.4321,58.4914,58.4173,58.4617,15100.0
2007-07-02 10:10:00,78.95,78.95,78.88,78.92,15100.0,58.4692,58.4692,58.4173,58.4469,15100.0
2007-07-02 10:15:00,78.92,78.93,78.75,78.76,28100.0,58.4469,58.4543,58.321,58.3284,28100.0
2007-07-02 10:20:00,78.75,78.81,78.69,78.8,51900.0,58.321,58.3655,58.2766,58.3581,51900.0
2007-07-02 10:25:00,78.81,78.84,78.77,78.82,23700.0,58.3655,58.3877,58.3358,58.3729,23700.0
2007-07-02 10:30:00,78.81,78.85,78.79,78.81,22500.0,58.3655,58.3951,58.3507,58.3655,22500.0
2007-07-02 10:35:00,78.81,78.81,78.7,78.7,18400.0,58.3655,58.3655,58.284,58.284,18400.0
2007-07-02 10:40:00,78.7,78.71,78.64,78.64,9100.0,58.284,58.2914,58.2396,58.2396,9100.0
2007-07-02 10:45:00,78.64,78.66,78.62,78.63,23700.0,58.2396,58.2544,58.2248,58.2322,23700.0
2007-07-02 10:50:00,78.63,78.63,78.58,78.58,15300.0,58.2322,58.2322,58.1951,58.1951,15300.0
2007-07-02 10:55:00,78.59,78.75,78.58,78.75,20900.0,58.2025,58.321,58.1951,58.321,20900.0
2007-07-02 11:00:00,78.75,78.82,78.75,78.82,30100.0,58.321,58.3729,58.321,58.3729,30100.0
2007-07-02 11:05:00,78.82,78.85,78.75,78.81,31700.0,58.3729,58.3951,58.321,58.3655,31700.0
2007-07-02 11:10:00,78.82,78.86,78.77,78.8,24700.0,58.3729,58.4025,58.3358,58.3581,24700.0
2007-07-02 11:15:00,78.8,78.8,78.74,78.76,20500.0,58.3581,58.3581,58.3136,58.3284,20500.0
2007-07-02 11:20:00,78.77,78.8,78.74,78.8,20500.0,58.3358,58.3581,58.3136,58.3581,20500.0
2007-07-02 11:25:00,78.79,78.86,78.78,78.83,18000.0,58.3507,58.4025,58.3433,58.3803,18000.0
2007-07-02 11:30:00,78.83,78.86,78.79,78.84,13400.0,58.3803,58.4025,58.3507,58.3877,13400.0
2007-07-02 11:35:00,78.85,78.85,78.82,78.83,13300.0,58.3951,58.3951,58.3729,58.3803,13300.0
2007-07-02 11:40:00,78.83,78.83,78.82,78.83,10100.0,58.3803,58.3803,58.3729,58.3803,10100.0
2007-07-02 11:45:00,78.83,78.83,78.82,78.82,5400.0,58.3803,58.3803,58.3729,58.3729,5400.0
2007-07-02 11:50:00,78.82,78.83,78.82,78.83,4100.0,58.3729,58.3803,58.3729,58.3803,4100.0
2007-07-02 11:55:00,78.82,78.83,78.82,78.82,4200.0,58.3729,58.3803,58.3729,58.3729,4200.0
2007-07-02 12:00:00,78.83,78.84,78.82,78.84,29400.0,58.3803,58.3877,58.3729,58.3877,29400.0
2007-07-02 12:05:00,78.84,78.84,78.79,78.8,37800.0,58.3877,58.3877,58.3507,58.3581,37800.0
2007-07-02 12:10:00,78.8,78.81,78.78,78.8,18700.0,58.3581,58.3655,58.3433,58.3581,18700.0
2007-07-02 12:15:00,78.8,78.81,78.73,78.75,21900.0,58.3581,58.3655,58.3062,58.321,21900.0
2007-07-02 12:20:00,78.74,78.74,78.68,78.69,32900.0,58.3136,58.3136,58.2692,58.2766,32900.0
2007-07-02 12:25:00,78.71,78.71,78.64,78.65,10600.0,58.2914,58.2914,58.2396,58.247,10600.0
2007-07-02 12:30:00,78.65,78.66,78.6,78.61,30600.0,58.247,58.2544,58.2099,58.2174,30600.0
2007-07-02 12:35:00,78.59,78.64,78.57,78.6,21400.0,58.2025,58.2396,58.1877,58.2099,21400.0
2007-07-02 12:40:00,78.6,78.6,78.55,78.56,16100.0,58.2099,58.2099,58.1729,58.1803,16100.0
2007-07-02 12:45:00,78.55,78.6,78.53,78.6,30000.0,58.1729,58.2099,58.1581,58.2099,30000.0
2007-07-02 12:50:00,78.6,78.61,78.54,78.54,18700.0,58.2099,58.2174,58.1655,58.1655,18700.0
2007-07-02 12:55:00,78.54,78.55,78.53,78.54,6400.0,58.1655,58.1729,58.1581,58.1655,6400.0
2007-07-02 13:00:00,78.53,78.54,78.5,78.52,20600.0,58.1581,58.1655,58.1359,58.1507,20600.0
2007-07-02 13:05:00,78.51,78.6,78.51,78.58,13100.0,58.1433,58.2099,58.1433,58.1951,13100.0
2007-07-02 13:10:00,78.59,78.65,78.58,78.62,20700.0,58.2025,58.247,58.1951,58.2248,20700.0
2007-07-02 13:15:00,78.63,78.63,78.58,78.6,14800.0,58.2322,58.2322,58.1951,58.2099,14800.0
2007-07-02 13:20:00,78.57,78.59,78.54,78.58,8000.0,58.1877,58.2025,58.1655,58.1951,8000.0
2007-07-02 13:25:00,78.58,78.6,78.54,78.56,14300.0,58.1951,58.2099,58.1655,58.1803,14300.0
2007-07-02 13:30:00,78.57,78.61,78.53,78.58,18600.0,58.1877,58.2174,58.1581,58.1951,18600.0
2007-07-02 13:35:00,78.59,78.6,78.58,78.59,7300.0,58.2025,58.2099,58.1951,58.2025,7300.0
2007-07-02 13:40:00,78.59,78.61,78.54,78.61,16600.0,58.2025,58.2174,58.1655,58.2174,16600.0
2007-07-02 13:45:00,78.61,78.7,78.6,78.68,25200.0,58.2174,58.284,58.2099,58.2692,25200.0
2007-07-02 13:50:00,78.68,78.7,78.65,78.65,21300.0,58.2692,58.284,58.247,58.247,21300.0
2007-07-02 13:55:00,78.67,78.71,78.57,78.57,21700.0,58.2618,58.2914,58.1877,58.1877,21700.0
2007-07-02 14:00:00,78.57,78.67,78.57,78.67,17200.0,58.1877,58.2618,58.1877,58.2618,17200.0
2007-07-02 14:05:00,78.67,78.67,78.58,78.6,23400.0,58.2618,58.2618,58.1951,58.2099,23400.0
2007-07-02 14:10:00,78.59,78.59,78.53,78.54,16400.0,58.2025,58.2025,58.1581,58.1655,16400.0
2007-07-02 14:15:00,78.53,78.6,78.52,78.59,14800.0,58.1581,58.2099,58.1507,58.2025,14800.0
2007-07-02 14:20:00,78.59,78.59,78.56,78.56,13200.0,58.2025,58.2025,58.1803,58.1803,13200.0
2007-07-02 14:25:00,78.54,78.55,78.45,78.46,25400.0,58.1655,58.1729,58.0989,58.1063,25400.0
2007-07-02 14:30:00,78.46,78.48,78.43,78.46,29200.0,58.1063,58.1211,58.084,58.1063,29200.0
2007-07-02 14:35:00,78.46,78.55,78.46,78.52,15900.0,58.1063,58.1729,58.1063,58.1507,15900.0
2007-07-02 14:40:00,78.52,78.55,78.51,78.53,12700.0,58.1507,58.1729,58.1433,58.1581,12700.0
2007-07-02 14:45:00,78.53,78.56,78.48,78.5,22200.0,58.1581,58.1803,58.1211,58.1359,22200.0
2007-07-02 14:50:00,78.5,78.51,78.48,78.5,20900.0,58.1359,58.1433,58.1211,58.1359,20900.0
2007-07-02 14:55:00,78.5,78.6,78.49,78.59,29800.0,58.1359,58.2099,58.1285,58.2025,29800.0
2007-07-02 15:00:00,78.59,78.6,78.51,78.51,21200.0,58.2025,58.2099,58.1433,58.1433,21200.0
2007-07-02 15:05:00,78.51,78.52,78.5,78.5,25600.0,58.1433,58.1507,58.1359,58.1359,25600.0
2007-07-02 15:10:00,78.51,78.6,78.46,78.59,31000.0,58.1433,58.2099,58.1063,58.2025,31000.0
2007-07-02 15:15:00,78.6,78.61,78.58,78.58,53300.0,58.2099,58.2174,58.1951,58.1951,53300.0
2007-07-02 15:20:00,78.57,78.58,78.54,78.55,26400.0,58.1877,58.1951,58.1655,58.1729,26400.0
2007-07-02 15:25:00,78.55,78.58,78.54,78.57,23900.0,58.1729,58.1951,58.1655,58.1877,23900.0
2007-07-02 15:30:00,78.58,78.58,78.54,78.56,25500.0,58.1951,58.1951,58.1655,58.1803,25500.0
2007-07-02 15:35:00,78.55,78.56,78.55,78.56,35800.0,58.1729,58.1803,58.1729,58.1803,35800.0
2007-07-02 15:40:00,78.56,78.56,78.52,78.53,57800.0,58.1803,58.1803,58.1507,58.1581,57800.0
2007-07-02 15:45:00,78.53,78.54,78.49,78.5,54600.0,58.1581,58.1655,58.1285,58.1359,54600.0
2007-07-02 15:50:00,78.5,78.55,78.47,78.54,53800.0,58.1359,58.1729,58.1137,58.1655,53800.0
2007-07-02 15:55:00,78.55,78.72,78.54,78.72,78800.0,58.1729,58.2988,58.1655,58.2988,78800.0
2007-07-03 09:30:00,78.83,79.44,78.83,79.35,52100.0,58.3803,58.832,58.3803,58.7654,52100.0
2007-07-03 09:35:00,79.35,79.4,79.22,79.3,48600.0,58.7654,58.8024,58.6691,58.7284,48600.0
2007-07-03 09:40:00,79.3,79.43,79.28,79.29,64200.0,58.7284,58.8246,58.7135,58.7209,64200.0
2007-07-03 09:45:00,79.3,79.3,79.25,79.25,48800.0,58.7284,58.7284,58.6913,58.6913,48800.0
2007-07-03 09:50:00,79.26,79.28,79.24,79.26,21300.0,58.6987,58.7135,58.6839,58.6987,21300.0
2007-07-03 09:55:00,79.26,79.33,79.26,79.32,28200.0,58.6987,58.7506,58.6987,58.7432,28200.0
2007-07-03 10:00:00,79.31,79.34,79.22,79.3,49800.0,58.7358,58.758,58.6691,58.7284,49800.0
2007-07-03 10:05:00,79.3,79.34,79.22,79.28,39600.0,58.7284,58.758,58.6691,58.7135,39600.0
2007-07-03 10:10:00,79.23,79.32,79.21,79.27,20300.0,58.6765,58.7432,58.6617,58.7061,20300.0
2007-07-03 10:15:00,79.28,79.29,79.23,79.27,14600.0,58.7135,58.7209,58.6765,58.7061,14600.0
2007-07-03 10:20:00,79.27,79.3,79.26,79.27,22800.0,58.7061,58.7284,58.6987,58.7061,22800.0
2007-07-03 10:25:00,79.26,79.3,79.24,79.29,21800.0,58.6987,58.7284,58.6839,58.7209,21800.0
2007-07-03 10:30:00,79.29,79.3,79.25,79.27,14500.0,58.7209,58.7284,58.6913,58.7061,14500.0
2007-07-03 10:35:00,79.26,79.28,79.25,79.26,11800.0,58.6987,58.7135,58.6913,58.6987,11800.0
2007-07-03 10:40:00,79.27,79.3,79.27,79.3,13000.0,58.7061,58.7284,58.7061,58.7284,13000.0
2007-07-03 10:45:00,79.3,79.31,79.29,79.3,17900.0,58.7284,58.7358,58.7209,58.7284,17900.0
2007-07-03 10:50:00,79.31,79.33,79.26,79.28,22400.0,58.7358,58.7506,58.6987,58.7135,22400.0
2007-07-03 10:55:00,79.28,79.3,79.26,79.27,9300.0,58.7135,58.7284,58.6987,58.7061,9300.0
2007-07-03 11:00:00,79.27,79.27,79.2,79.2,12100.0,58.7061,58.7061,58.6543,58.6543,12100.0
2007-07-03 11:05:00,79.2,79.22,79.11,79.18,24800.0,58.6543,58.6691,58.5876,58.6395,24800.0
2007-07-03 11:10:00,79.17,79.19,79.12,79.16,15100.0,58.6321,58.6469,58.595,58.6247,15100.0
2007-07-03 11:15:00,79.15,79.24,79.15,79.23,4700.0,58.6173,58.6839,58.6173,58.6765,4700.0
2007-07-03 11:20:00,79.23,79.3,79.22,79.3,24400.0,58.6765,58.7284,58.6691,58.7284,24400.0
2007-07-03 11:25:00,79.29,79.3,79.22,79.22,8800.0,58.7209,58.7284,58.6691,58.6691,8800.0
2007-07-03 11:30:00,79.21,79.23,79.19,79.19,11600.0,58.6617,58.6765,58.6469,58.6469,11600.0
2007-07-03 11:35:00,79.18,79.19,78.98,78.98,39900.0,58.6395,58.6469,58.4914,58.4914,39900.0
2007-07-03 11:40:00,78.99,79.0,78.96,78.98,28700.0,58.4988,58.5062,58.4766,58.4914,28700.0
2007-07-03 11:45:00,78.98,79.07,78.97,79.06,17400.0,58.4914,58.558,58.484,58.5506,17400.0
2007-07-03 11:50:00,79.06,79.13,79.06,79.1,11300.0,58.5506,58.6025,58.5506,58.5802,11300.0
2007-07-03 11:55:00,79.09,79.12,79.07,79.1,14800.0,58.5728,58.595,58.558,58.5802,14800.0
2007-07-03 12:00:00,79.1,79.11,79.07,79.08,13000.0,58.5802,58.5876,58.558,58.5654,13000.0
2007-07-03 12:05:00,79.07,79.08,79.05,79.06,18900.0,58.558,58.5654,58.5432,58.5506,18900.0
2007-07-03 12:10:00,79.05,79.12,79.03,79.04,55600.0,58.5432,58.595,58.5284,58.5358,55600.0
2007-07-03 12:15:00,79.04,79.04,79.01,79.01,10600.0,58.5358,58.5358,58.5136,58.5136,10600.0
2007-07-03 12:20:00,79.01,79.01,78.97,79.0,13100.0,58.5136,58.5136,58.484,58.5062,13100.0
2007-07-03 12:25:00,78.98,78.98,78.9,78.94,10000.0,58.4914,58.4914,58.4321,58.4617,10000.0
2007-07-03 12:30:00,78.93,79.0,78.93,79.0,14000.0,58.4543,58.5062,58.4543,58.5062,14000.0
2007-07-03 12:35:00,79.0,79.0,78.97,78.98,10600.0,58.5062,58.5062,58.484,58.4914,10600.0
2007-07-03 12:40:00,78.98,78.99,78.94,78.95,27500.0,58.4914,58.4988,58.4617,58.4692,27500.0
2007-07-03 12:45:00,78.95,78.96,78.93,78.93,20700.0,58.4692,58.4766,58.4543,58.4543,20700.0
2007-07-03 12:50:00,78.93,78.93,78.85,78.85,27200.0,58.4543,58.4543,58.3951,58.3951,27200.0
2007-07-03 12:55:00,78.85,78.97,78.83,78.89,75600.0,58.3951,58.484,58.3803,58.4247,75600.0
2007-07-05 09:30:00,78.47,78.68,78.33,78.65,77200.0,58.1137,58.2692,58.01,58.247,77200.0
2007-07-05 09:35:00,78.65,78.65,78.55,78.55,27600.0,58.247,58.247,58.1729,58.1729,27600.0
2007-07-05 09:40:00,78.54,78.55,78.33,78.45,28700.0,58.1655,58.1729,58.01,58.0989,28700.0
2007-07-05 09:45:00,78.43,78.56,78.38,78.54,34100.0,58.084,58.1803,58.047,58.1655,34100.0
2007-07-05 09:50:00,78.53,78.62,78.53,78.58,24000.0,58.1581,58.2248,58.1581,58.1951,24000.0
2007-07-05 09:55:00,78.57,78.58,78.36,78.36,31700.0,58.1877,58.1951,58.0322,58.0322,31700.0
2007-07-05 10:00:00,78.35,78.44,78.34,78.4,24200.0,58.0248,58.0915,58.0174,58.0618,24200.0
2007-07-05 10:05:00,78.4,78.43,78.35,78.4,15000.0,58.0618,58.084,58.0248,58.0618,15000.0
2007-07-05 10:10:00,78.4,78.6,78.37,78.37,26300.0,58.0618,58.2099,58.0396,58.0396,26300.0
2007-07-05 10:15:00,78.38,78.45,78.31,78.41,26100.0,58.047,58.0989,57.9952,58.0692,26100.0
2007-07-05 10:20:00,78.41,78.48,78.35,78.4,18700.0,58.0692,58.1211,58.0248,58.0618,18700.0
2007-07-05 10:25:00,78.39,78.39,78.35,78.37,14200.0,58.0544,58.0544,58.0248,58.0396,14200.0
2007-07-05 10:30:00,78.38,78.54,78.38,78.52,43600.0,58.047,58.1655,58.047,58.1507,43600.0
2007-07-05 10:35:00,78.52,78.54,78.3,78.36,46700.0,58.1507,58.1655,57.9878,58.0322,46700.0
2007-07-05 10:40:00,78.34,78.35,78.27,78.28,22000.0,58.0174,58.0248,57.9656,57.973,22000.0
2007-07-05 10:45:00,78.27,78.28,78.26,78.26,12100.0,57.9656,57.973,57.9581,57.9581,12100.0
2007-07-05 10:50:00,78.28,78.28,78.17,78.18,26400.0,57.973,57.973,57.8915,57.8989,26400.0
2007-07-05 10:55:00,78.19,78.25,78.16,78.25,12700.0,57.9063,57.9507,57.8841,57.9507,12700.0
2007-07-05 11:00:00,78.24,78.25,78.13,78.14,21400.0,57.9433,57.9507,57.8619,57.8693,21400.0
2007-07-05 11:05:00,78.13,78.2,78.11,78.2,20400.0,57.8619,57.9137,57.8471,57.9137,20400.0
2007-07-05 11:10:00,78.21,78.21,78.08,78.11,27200.0,57.9211,57.9211,57.8248,57.8471,27200.0
2007-07-05 11:15:00,78.08,78.14,78.06,78.14,17200.0,57.8248,57.8693,57.81,57.8693,17200.0
2007-07-05 11:20:00,78.13,78.22,78.12,78.2,16200.0,57.8619,57.9285,57.8545,57.9137,16200.0
2007-07-05 11:25:00,78.21,78.21,78.15,78.15,7200.0,57.9211,57.9211,57.8767,57.8767,7200.0
2007-07-05 11:30:00,78.15,78.15,78.1,78.12,13500.0,57.8767,57.8767,57.8397,57.8545,13500.0
2007-07-05 11:35:00,78.12,78.13,78.11,78.11,12600.0,57.8545,57.8619,57.8471,57.8471,12600.0
2007-07-05 11:40:00,78.11,78.19,78.1,78.11,21300.0,57.8471,57.9063,57.8397,57.8471,21300.0
2007-07-05 11:45:00,78.1,78.11,78.05,78.09,19400.0,57.8397,57.8471,57.8026,57.8322,19400.0
2007-07-05 11:50:00,78.08,78.12,78.07,78.09,11600.0,57.8248,57.8545,57.8174,57.8322,11600.0
2007-07-05 11:55:00,78.09,78.09,78.04,78.07,27700.0,57.8322,57.8322,57.7952,57.8174,27700.0
2007-07-05 12:00:00,78.08,78.08,78.04,78.05,33600.0,57.8248,57.8248,57.7952,57.8026,33600.0
2007-07-05 12:05:00,78.04,78.05,77.98,77.98,23400.0,57.7952,57.8026,57.7508,57.7508,23400.0
2007-07-05 12:10:00,77.99,78.0,77.91,77.91,17400.0,57.7582,57.7656,57.6989,57.6989,17400.0
2007-07-05 12:15:00,77.9,77.94,77.89,77.9,17300.0,57.6915,57.7212,57.6841,57.6915,17300.0
2007-07-05 12:20:00,77.9,77.9,77.82,77.83,15000.0,57.6915,57.6915,57.6323,57.6397,15000.0
2007-07-05 12:25:00,77.83,77.88,77.8,77.87,59400.0,57.6397,57.6767,57.6175,57.6693,59400.0
2007-07-05 12:30:00,77.88,77.99,77.86,77.98,47700.0,57.6767,57.7582,57.6619,57.7508,47700.0
2007-07-05 12:35:00,77.99,78.0,77.96,77.98,28400.0,57.7582,57.7656,57.736,57.7508,28400.0
2007-07-05 12:40:00,77.98,78.0,77.97,78.0,12800.0,57.7508,57.7656,57.7434,57.7656,12800.0
2007-07-05 12:45:00,78.0,78.15,77.99,78.04,48400.0,57.7656,57.8767,57.7582,57.7952,48400.0
2007-07-05 12:50:00,78.04,78.04,77.98,78.03,26600.0,57.7952,57.7952,57.7508,57.7878,26600.0
2007-07-05 12:55:00,78.03,78.05,77.97,77.99,23000.0,57.7878,57.8026,57.7434,57.7582,23000.0
2007-07-05 13:00:00,77.98,77.99,77.96,77.99,8900.0,57.7508,57.7582,57.736,57.7582,8900.0
2007-07-05 13:05:00,77.98,78.0,77.98,78.0,23800.0,57.7508,57.7656,57.7508,57.7656,23800.0
2007-07-05 13:10:00,78.0,78.03,78.0,78.01,14000.0,57.7656,57.7878,57.7656,57.773,14000.0
2007-07-05 13:15:00,78.01,78.01,77.98,78.01,11600.0,57.773,57.773,57.7508,57.773,11600.0
2007-07-05 13:20:00,78.0,78.07,77.97,78.01,26200.0,57.7656,57.8174,57.7434,57.773,26200.0
2007-07-05 13:25:00,78.01,78.02,77.97,77.99,15300.0,57.773,57.7804,57.7434,57.7582,15300.0
2007-07-05 13:30:00,77.99,78.0,77.93,77.94,28500.0,57.7582,57.7656,57.7138,57.7212,28500.0
2007-07-05 13:35:00,77.93,78.06,77.93,77.98,41900.0,57.7138,57.81,57.7138,57.7508,41900.0
2007-07-05 13:40:00,78.0,78.12,78.0,78.11,38700.0,57.7656,57.8545,57.7656,57.8471,38700.0
2007-07-05 13:45:00,78.1,78.12,78.09,78.11,23200.0,57.8397,57.8545,57.8322,57.8471,23200.0
2007-07-05 13:50:00,78.11,78.12,78.1,78.1,13700.0,57.8471,57.8545,57.8397,57.8397,13700.0
2007-07-05 13:55:00,78.1,78.1,78.0,78.01,16800.0,57.8397,57.8397,57.7656,57.773,16800.0
2007-07-05 14:00:00,78.03,78.03,78.0,78.02,8900.0,57.7878,57.7878,57.7656,57.7804,8900.0
2007-07-05 14:05:00,78.0,78.06,78.0,78.01,14400.0,57.7656,57.81,57.7656,57.773,14400.0
2007-07-05 14:10:00,78.01,78.06,78.0,78.01,9800.0,57.773,57.81,57.7656,57.773,9800.0
2007-07-05 14:15:00,78.01,78.04,77.99,78.01,38100.0,57.773,57.7952,57.7582,57.773,38100.0
2007-07-05 14:20:00,78.03,78.07,77.99,78.02,27900.0,57.7878,57.8174,57.7582,57.7804,27900.0
2007-07-05 14:25:00,78.02,78.03,77.96,77.98,11300.0,57.7804,57.7878,57.736,57.7508,11300.0
2007-07-05 14:30:00,77.97,78.0,77.96,77.99,13600.0,57.7434,57.7656,57.736,57.7582,13600.0
2007-07-05 14:35:00,77.99,78.0,77.95,77.98,17200.0,57.7582,57.7656,57.7286,57.7508,17200.0
2007-07-05 14:40:00,77.99,78.0,77.95,77.96,12600.0,57.7582,57.7656,57.7286,57.736,12600.0
2007-07-05 14:45:00,77.95,77.98,77.94,77.98,9800.0,57.7286,57.7508,57.7212,57.7508,9800.0
2007-07-05 14:50:00,77.98,77.99,77.94,77.96,19300.0,57.7508,57.7582,57.7212,57.736,19300.0
2007-07-05 14:55:00,77.94,77.97,77.91,77.97,33300.0,57.7212,57.7434,57.6989,57.7434,33300.0
2007-07-05 15:00:00,77.95,77.96,77.92,77.93,18100.0,57.7286,57.736,57.7063,57.7138,18100.0
2007-07-05 15:05:00,77.94,77.95,77.88,77.9,21700.0,57.7212,57.7286,57.6767,57.6915,21700.0
2007-07-05 15:10:00,77.91,77.98,77.9,77.96,27300.0,57.6989,57.7508,57.6915,57.736,27300.0
2007-07-05 15:15:00,77.95,77.98,77.94,77.95,22600.0,57.7286,57.7508,57.7212,57.7286,22600.0
2007-07-05 15:20:00,77.96,78.05,77.96,78.02,34600.0,57.736,57.8026,57.736,57.7804,34600.0
2007-07-05 15:25:00,78.02,78.07,78.0,78.06,28300.0,57.7804,57.8174,57.7656,57.81,28300.0
2007-07-05 15:30:00,78.06,78.1,78.04,78.09,36300.0,57.81,57.8397,57.7952,57.8322,36300.0
2007-07-05 15:35:00,78.09,78.11,78.09,78.1,29600.0,57.8322,57.8471,57.8322,57.8397,29600.0
2007-07-05 15:40:00,78.09,78.17,78.08,78.16,29600.0,57.8322,57.8915,57.8248,57.8841,29600.0
2007-07-05 15:45:00,78.16,78.24,78.16,78.21,49700.0,57.8841,57.9433,57.8841,57.9211,49700.0
2007-07-05 15:50:00,78.21,78.21,78.11,78.11,33400.0,57.9211,57.9211,57.8471,57.8471,33400.0
2007-07-05 15:55:00,78.11,78.13,78.07,78.08,69300.0,57.8471,57.8619,57.8174,57.8248,69300.0
2007-07-06 09:30:00,78.03,78.03,77.84,77.92,26200.0,57.7878,57.7878,57.6471,57.7063,26200.0
2007-07-06 09:35:00,77.91,77.96,77.85,77.87,28100.0,57.6989,57.736,57.6545,57.6693,28100.0
2007-07-06 09:40:00,77.89,78.1,77.88,78.08,26400.0,57.6841,57.8397,57.6767,57.8248,26400.0
2007-07-06 09:45:00,78.1,78.1,77.93,77.94,36900.0,57.8397,57.8397,57.7138,57.7212,36900.0
2007-07-06 09:50:00,77.94,78.05,77.93,77.95,62500.0,57.7212,57.8026,57.7138,57.7286,62500.0
2007-07-06 09:55:00,77.96,78.04,77.93,78.02,20100.0,57.736,57.7952,57.7138,57.7804,20100.0
2007-07-06 10:00:00,78.04,78.21,78.03,78.2,16100.0,57.7952,57.9211,57.7878,57.9137,16100.0
2007-07-06 10:05:00,78.21,78.31,78.21,78.29,36500.0,57.9211,57.9952,57.9211,57.9804,36500.0
2007-07-06 10:10:00,78.29,78.48,78.27,78.47,40300.0,57.9804,58.1211,57.9656,58.1137,40300.0
2007-07-06 10:15:00,78.47,78.66,78.47,78.61,25800.0,58.1137,58.2544,58.1137,58.2174,25800.0
2007-07-06 10:20:00,78.63,78.7,78.6,78.65,40700.0,58.2322,58.284,58.2099,58.247,40700.0
2007-07-06 10:25:00,78.67,78.82,78.63,78.82,22900.0,58.2618,58.3729,58.2322,58.3729,22900.0
2007-07-06 10:30:00,78.82,78.9,78.76,78.85,41500.0,58.3729,58.4321,58.3284,58.3951,41500.0
2007-07-06 10:35:00,78.86,78.89,78.75,78.75,40100.0,58.4025,58.4247,58.321,58.321,40100.0
2007-07-06 10:40:00,78.74,78.77,78.59,78.65,42600.0,58.3136,58.3358,58.2025,58.247,42600.0
2007-07-06 10:45:00,78.64,78.66,78.54,78.57,13900.0,58.2396,58.2544,58.1655,58.1877,13900.0
2007-07-06 10:50:00,78.57,78.58,78.52,78.53,10500.0,58.1877,58.1951,58.1507,58.1581,10500.0
2007-07-06 10:55:00,78.53,78.54,78.17,78.2,39700.0,58.1581,58.1655,57.8915,57.9137,39700.0
2007-07-06 11:00:00,78.19,78.25,78.09,78.25,45100.0,57.9063,57.9507,57.8322,57.9507,45100.0
2007-07-06 11:05:00,78.24,78.55,78.24,78.55,21100.0,57.9433,58.1729,57.9433,58.1729,21100.0
2007-07-06 11:10:00,78.55,78.6,78.41,78.41,27400.0,58.1729,58.2099,58.0692,58.0692,27400.0
2007-07-06 11:15:00,78.4,78.42,78.38,78.41,13800.0,58.0618,58.0766,58.047,58.0692,13800.0
2007-07-06 11:20:00,78.41,78.42,78.36,78.38,19700.0,58.0692,58.0766,58.0322,58.047,19700.0
2007-07-06 11:25:00,78.38,78.42,78.35,78.4,120100.0,58.047,58.0766,58.0248,58.0618,120100.0
2007-07-06 11:30:00,78.42,78.5,78.42,78.5,17400.0,58.0766,58.1359,58.0766,58.1359,17400.0
2007-07-06 11:35:00,78.49,78.55,78.46,78.46,15200.0,58.1285,58.1729,58.1063,58.1063,15200.0
2007-07-06 11:40:00,78.46,78.5,78.46,78.47,9300.0,58.1063,58.1359,58.1063,58.1137,9300.0
2007-07-06 11:45:00,78.46,78.47,78.42,78.43,10100.0,58.1063,58.1137,58.0766,58.084,10100.0
2007-07-06 11:50:00,78.41,78.48,78.41,78.45,12300.0,58.0692,58.1211,58.0692,58.0989,12300.0
2007-07-06 11:55:00,78.44,78.47,78.44,78.45,8400.0,58.0915,58.1137,58.0915,58.0989,8400.0
2007-07-06 12:00:00,78.46,78.51,78.45,78.49,10300.0,58.1063,58.1433,58.0989,58.1285,10300.0
2007-07-06 12:05:00,78.49,78.53,78.49,78.53,9900.0,58.1285,58.1581,58.1285,58.1581,9900.0
2007-07-06 12:10:00,78.53,78.58,78.51,78.55,18300.0,58.1581,58.1951,58.1433,58.1729,18300.0
2007-07-06 12:15:00,78.57,78.57,78.51,78.54,20800.0,58.1877,58.1877,58.1433,58.1655,20800.0
2007-07-06 12:20:00,78.53,78.57,78.49,78.49,12000.0,58.1581,58.1877,58.1285,58.1285,12000.0
2007-07-06 12:25:00,78.49,78.51,78.37,78.49,16600.0,58.1285,58.1433,58.0396,58.1285,16600.0
2007-07-06 12:30:00,78.52,78.52,78.42,78.42,3400.0,58.1507,58.1507,58.0766,58.0766,3400.0
2007-07-06 12:35:00,78.42,78.46,78.41,78.45,8100.0,58.0766,58.1063,58.0692,58.0989,8100.0
2007-07-06 12:40:00,78.45,78.5,78.44,78.48,7200.0,58.0989,58.1359,58.0915,58.1211,7200.0
2007-07-06 12:45:00,78.48,78.5,78.45,78.46,5300.0,58.1211,58.1359,58.0989,58.1063,5300.0
2007-07-06 12:50:00,78.45,78.46,78.4,78.46,8700.0,58.0989,58.1063,58.0618,58.1063,8700.0
2007-07-06 12:55:00,78.45,78.48,78.45,78.45,4400.0,58.0989,58.1211,58.0989,58.0989,4400.0
2007-07-06 13:00:00,78.44,78.45,78.37,78.37,9200.0,58.0915,58.0989,58.0396,58.0396,9200.0
2007-07-06 13:05:00,78.37,78.48,78.36,78.47,19200.0,58.0396,58.1211,58.0322,58.1137,19200.0
2007-07-06 13:10:00,78.47,78.47,78.39,78.4,8000.0,58.1137,58.1137,58.0544,58.0618,8000.0
2007-07-06 13:15:00,78.41,78.44,78.39,78.4,10800.0,58.0692,58.0915,58.0544,58.0618,10800.0
2007-07-06 13:20:00,78.39,78.4,78.38,78.39,5200.0,58.0544,58.0618,58.047,58.0544,5200.0
2007-07-06 13:25:00,78.39,78.42,78.38,78.42,17200.0,58.0544,58.0766,58.047,58.0766,17200.0
2007-07-06 13:30:00,78.42,78.42,78.38,78.41,16200.0,58.0766,58.0766,58.047,58.0692,16200.0
2007-07-06 13:35:00,78.41,78.41,78.37,78.37,11800.0,58.0692,58.0692,58.0396,58.0396,11800.0
2007-07-06 13:40:00,78.37,78.48,78.37,78.44,25600.0,58.0396,58.1211,58.0396,58.0915,25600.0
2007-07-06 13:45:00,78.44,78.49,78.4,78.49,11500.0,58.0915,58.1285,58.0618,58.1285,11500.0
2007-07-06 13:50:00,78.5,78.52,78.46,78.52,19600.0,58.1359,58.1507,58.1063,58.1507,19600.0
2007-07-06 13:55:00,78.53,78.59,78.51,78.52,5400.0,58.1581,58.2025,58.1433,58.1507,5400.0
2007-07-06 14:00:00,78.51,78.51,78.45,78.47,14100.0,58.1433,58.1433,58.0989,58.1137,14100.0
2007-07-06 14:05:00,78.47,78.51,78.46,78.51,6500.0,58.1137,58.1433,58.1063,58.1433,6500.0
2007-07-06 14:10:00,78.51,78.64,78.5,78.6,29000.0,58.1433,58.2396,58.1359,58.2099,29000.0
2007-07-06 14:15:00,78.59,78.64,78.5,78.63,23200.0,58.2025,58.2396,58.1359,58.2322,23200.0
2007-07-06 14:20:00,78.63,78.69,78.63,78.66,20700.0,58.2322,58.2766,58.2322,58.2544,20700.0
2007-07-06 14:25:00,78.66,78.67,78.64,78.66,12400.0,58.2544,58.2618,58.2396,58.2544,12400.0
2007-07-06 14:30:00,78.65,78.7,78.65,78.7,17300.0,58.247,58.284,58.247,58.284,17300.0
2007-07-06 14:35:00,78.7,78.8,78.7,78.75,27700.0,58.284,58.3581,58.284,58.321,27700.0
2007-07-06 14:40:00,78.74,78.78,78.73,78.78,22600.0,58.3136,58.3433,58.3062,58.3433,22600.0
2007-07-06 14:45:00,78.78,78.8,78.72,78.72,21900.0,58.3433,58.3581,58.2988,58.2988,21900.0
2007-07-06 14:50:00,78.73,78.73,78.72,78.73,13800.0,58.3062,58.3062,58.2988,58.3062,13800.0
2007-07-06 14:55:00,78.73,78.81,78.73,78.76,31100.0,58.3062,58.3655,58.3062,58.3284,31100.0
2007-07-06 15:00:00,78.76,78.79,78.76,78.79,10700.0,58.3284,58.3507,58.3284,58.3507,10700.0
2007-07-06 15:05:00,78.79,78.79,78.74,78.77,20000.0,58.3507,58.3507,58.3136,58.3358,20000.0
2007-07-06 15:10:00,78.76,78.77,78.71,78.73,23800.0,58.3284,58.3358,58.2914,58.3062,23800.0
2007-07-06 15:15:00,78.73,78.77,78.73,78.76,23400.0,58.3062,58.3358,58.3062,58.3284,23400.0
2007-07-06 15:20:00,78.76,78.79,78.73,78.76,31500.0,58.3284,58.3507,58.3062,58.3284,31500.0
2007-07-06 15:25:00,78.75,78.76,78.7,78.75,54200.0,58.321,58.3284,58.284,58.321,54200.0
2007-07-06 15:30:00,78.74,78.77,78.7,78.73,60200.0,58.3136,58.3358,58.284,58.3062,60200.0
2007-07-06 15:35:00,78.73,78.75,78.71,78.74,29100.0,58.3062,58.321,58.2914,58.3136,29100.0
2007-07-06 15:40:00,78.74,78.78,78.72,78.76,28400.0,58.3136,58.3433,58.2988,58.3284,28400.0
2007-07-06 15:45:00,78.76,78.77,78.67,78.68,54700.0,58.3284,58.3358,58.2618,58.2692,54700.0
2007-07-06 15:50:00,78.69,78.71,78.55,78.55,50400.0,58.2766,58.2914,58.1729,58.1729,50400.0
2007-07-06 15:55:00,78.56,78.66,78.54,78.66,53800.0,58.1803,58.2544,58.1655,58.2544,53800.0
2007-07-09 09:30:00,78.28,78.5,78.16,78.4,26800.0,57.973,58.1359,57.8841,58.0618,26800.0
2007-07-09 09:35:00,78.43,78.59,78.42,78.56,16800.0,58.084,58.2025,58.0766,58.1803,16800.0
2007-07-09 09:40:00,78.58,78.74,78.56,78.68,16800.0,58.1951,58.3136,58.1803,58.2692,16800.0
2007-07-09 09:45:00,78.71,78.85,78.68,78.84,51800.0,58.2914,58.3951,58.2692,58.3877,51800.0
2007-07-09 09:50:00,78.84,78.93,78.83,78.83,39900.0,58.3877,58.4543,58.3803,58.3803,39900.0
2007-07-09 09:55:00,78.83,78.83,78.61,78.63,18500.0,58.3803,58.3803,58.2174,58.2322,18500.0
2007-07-09 10:00:00,78.63,78.71,78.58,78.71,26500.0,58.2322,58.2914,58.1951,58.2914,26500.0
2007-07-09 10:05:00,78.7,78.7,78.67,78.7,15900.0,58.284,58.284,58.2618,58.284,15900.0
2007-07-09 10:10:00,78.69,78.79,78.65,78.77,32000.0,58.2766,58.3507,58.247,58.3358,32000.0
2007-07-09 10:15:00,78.75,78.78,78.67,78.77,42700.0,58.321,58.3433,58.2618,58.3358,42700.0
2007-07-09 10:20:00,78.77,78.92,78.77,78.84,32900.0,58.3358,58.4469,58.3358,58.3877,32900.0
2007-07-09 10:25:00,78.84,78.85,78.75,78.76,18900.0,58.3877,58.3951,58.321,58.3284,18900.0
2007-07-09 10:30:00,78.75,78.81,78.72,78.81,29700.0,58.321,58.3655,58.2988,58.3655,29700.0
2007-07-09 10:35:00,78.82,78.82,78.74,78.77,51800.0,58.3729,58.3729,58.3136,58.3358,51800.0
2007-07-09 10:40:00,78.79,78.79,78.7,78.74,42500.0,58.3507,58.3507,58.284,58.3136,42500.0
2007-07-09 10:45:00,78.75,78.77,78.7,78.7,34100.0,58.321,58.3358,58.284,58.284,34100.0
2007-07-09 10:50:00,78.7,78.74,78.65,78.73,28000.0,58.284,58.3136,58.247,58.3062,28000.0
2007-07-09 10:55:00,78.73,78.74,78.7,78.71,63900.0,58.3062,58.3136,58.284,58.2914,63900.0
2007-07-09 11:00:00,78.7,78.77,78.7,78.72,104100.0,58.284,58.3358,58.284,58.2988,104100.0
2007-07-09 11:05:00,78.72,78.75,78.71,78.74,15400.0,58.2988,58.321,58.2914,58.3136,15400.0
2007-07-09 11:10:00,78.72,78.76,78.72,78.74,11800.0,58.2988,58.3284,58.2988,58.3136,11800.0
2007-07-09 11:15:00,78.73,78.77,78.72,78.76,10000.0,58.3062,58.3358,58.2988,58.3284,10000.0
2007-07-09 11:20:00,78.75,78.76,78.71,78.75,25800.0,58.321,58.3284,58.2914,58.321,25800.0
2007-07-09 11:25:00,78.75,78.77,78.7,78.71,21500.0,58.321,58.3358,58.284,58.2914,21500.0
2007-07-09 11:30:00,78.72,78.74,78.72,78.72,13700.0,58.2988,58.3136,58.2988,58.2988,13700.0
2007-07-09 11:35:00,78.72,78.79,78.72,78.76,9500.0,58.2988,58.3507,58.2988,58.3284,9500.0
2007-07-09 11:40:00,78.77,78.8,78.77,78.79,4900.0,58.3358,58.3581,58.3358,58.3507,4900.0
2007-07-09 11:45:00,78.8,78.8,78.76,78.78,5700.0,58.3581,58.3581,58.3284,58.3433,5700.0
2007-07-09 11:50:00,78.77,78.8,78.76,78.79,8700.0,58.3358,58.3581,58.3284,58.3507,8700.0
2007-07-09 11:55:00,78.79,78.84,78.77,78.77,18600.0,58.3507,58.3877,58.3358,58.3358,18600.0
2007-07-09 12:00:00,78.79,78.82,78.74,78.74,8100.0,58.3507,58.3729,58.3136,58.3136,8100.0
2007-07-09 12:05:00,78.74,78.75,78.72,78.73,8500.0,58.3136,58.321,58.2988,58.3062,8500.0
2007-07-09 12:10:00,78.73,78.73,78.69,78.69,12200.0,58.3062,58.3062,58.2766,58.2766,12200.0
2007-07-09 12:15:00,78.7,78.81,78.7,78.81,15900.0,58.284,58.3655,58.284,58.3655,15900.0
2007-07-09 12:20:00,78.81,78.82,78.79,78.8,8000.0,58.3655,58.3729,58.3507,58.3581,8000.0
2007-07-09 12:25:00,78.81,78.83,78.8,78.83,9200.0,58.3655,58.3803,58.3581,58.3803,9200.0
2007-07-09 12:30:00,78.82,78.99,78.82,78.98,20000.0,58.3729,58.4988,58.3729,58.4914,20000.0
2007-07-09 12:35:00,78.97,78.99,78.91,78.92,17400.0,58.484,58.4988,58.4395,58.4469,17400.0
2007-07-09 12:40:00,78.92,78.94,78.9,78.91,12900.0,58.4469,58.4617,58.4321,58.4395,12900.0
2007-07-09 12:45:00,78.91,78.93,78.89,78.91,14900.0,58.4395,58.4543,58.4247,58.4395,14900.0
2007-07-09 12:50:00,78.92,78.98,78.91,78.97,16200.0,58.4469,58.4914,58.4395,58.484,16200.0
2007-07-09 12:55:00,78.96,79.0,78.92,78.99,17300.0,58.4766,58.5062,58.4469,58.4988,17300.0
2007-07-09 13:00:00,78.98,79.0,78.93,78.98,9000.0,58.4914,58.5062,58.4543,58.4914,9000.0
2007-07-09 13:05:00,78.97,78.99,78.9,78.93,24900.0,58.484,58.4988,58.4321,58.4543,24900.0
2007-07-09 13:10:00,78.93,78.99,78.9,78.98,18000.0,58.4543,58.4988,58.4321,58.4914,18000.0
2007-07-09 13:15:00,78.99,79.1,78.97,79.1,9000.0,58.4988,58.5802,58.484,58.5802,9000.0
2007-07-09 13:20:00,79.11,79.13,79.04,79.12,19000.0,58.5876,58.6025,58.5358,58.595,19000.0
2007-07-09 13:25:00,79.13,79.21,79.12,79.21,14400.0,58.6025,58.6617,58.595,58.6617,14400.0
2007-07-09 13:30:00,79.2,79.2,79.1,79.1,20900.0,58.6543,58.6543,58.5802,58.5802,20900.0
2007-07-09 13:35:00,79.07,79.15,79.05,79.09,44900.0,58.558,58.6173,58.5432,58.5728,44900.0
2007-07-09 13:40:00,79.1,79.11,79.0,79.01,12000.0,58.5802,58.5876,58.5062,58.5136,12000.0
2007-07-09 13:45:00,79.01,79.02,79.01,79.01,3700.0,58.5136,58.521,58.5136,58.5136,3700.0
2007-07-09 13:50:00,79.02,79.09,79.01,79.08,17400.0,58.521,58.5728,58.5136,58.5654,17400.0
2007-07-09 13:55:00,79.07,79.08,79.03,79.03,7300.0,58.558,58.5654,58.5284,58.5284,7300.0
2007-07-09 14:00:00,79.04,79.06,78.98,79.0,13900.0,58.5358,58.5506,58.4914,58.5062,13900.0
2007-07-09 14:05:00,78.99,79.03,78.97,79.01,12100.0,58.4988,58.5284,58.484,58.5136,12100.0
2007-07-09 14:10:00,79.01,79.05,78.96,79.01,20400.0,58.5136,58.5432,58.4766,58.5136,20400.0
2007-07-09 14:15:00,79.01,79.07,78.95,79.07,34700.0,58.5136,58.558,58.4692,58.558,34700.0
2007-07-09 14:20:00,79.07,79.17,79.06,79.16,35600.0,58.558,58.6321,58.5506,58.6247,35600.0
2007-07-09 14:25:00,79.15,79.17,79.08,79.14,30000.0,58.6173,58.6321,58.5654,58.6099,30000.0
2007-07-09 14:30:00,79.14,79.18,78.96,78.96,101500.0,58.6099,58.6395,58.4766,58.4766,101500.0
2007-07-09 14:35:00,78.96,79.09,78.93,79.05,46600.0,58.4766,58.5728,58.4543,58.5432,46600.0
2007-07-09 14:40:00,78.99,79.12,78.99,79.08,17200.0,58.4988,58.595,58.4988,58.5654,17200.0
2007-07-09 14:45:00,79.07,79.16,79.05,79.13,17000.0,58.558,58.6247,58.5432,58.6025,17000.0
2007-07-09 14:50:00,79.14,79.17,79.13,79.15,13600.0,58.6099,58.6321,58.6025,58.6173,13600.0
2007-07-09 14:55:00,79.14,79.18,79.11,79.12,15900.0,58.6099,58.6395,58.5876,58.595,15900.0
2007-07-09 15:00:00,79.1,79.2,79.1,79.18,22500.0,58.5802,58.6543,58.5802,58.6395,22500.0
2007-07-09 15:05:00,79.19,79.2,79.12,79.18,29300.0,58.6469,58.6543,58.595,58.6395,29300.0
2007-07-09 15:10:00,79.17,79.22,79.14,79.17,30000.0,58.6321,58.6691,58.6099,58.6321,30000.0
2007-07-09 15:15:00,79.17,79.23,79.16,79.19,21600.0,58.6321,58.6765,58.6247,58.6469,21600.0
2007-07-09 15:20:00,79.18,79.21,79.09,79.13,48900.0,58.6395,58.6617,58.5728,58.6025,48900.0
2007-07-09 15:25:00,79.11,79.14,79.07,79.09,11200.0,58.5876,58.6099,58.558,58.5728,11200.0
2007-07-09 15:30:00,79.09,79.1,79.02,79.03,18800.0,58.5728,58.5802,58.521,58.5284,18800.0
2007-07-09 15:35:00,79.02,79.04,78.98,79.03,44200.0,58.521,58.5358,58.4914,58.5284,44200.0
2007-07-09 15:40:00,79.04,79.04,78.96,78.96,45400.0,58.5358,58.5358,58.4766,58.4766,45400.0
2007-07-09 15:45:00,78.97,79.0,78.93,78.94,38800.0,58.484,58.5062,58.4543,58.4617,38800.0
2007-07-09 15:50:00,78.94,78.94,78.82,78.85,53600.0,58.4617,58.4617,58.3729,58.3951,53600.0
2007-07-09 15:55:00,78.84,78.96,78.81,78.88,80100.0,58.3877,58.4766,58.3655,58.4173,80100.0
2007-07-10 09:30:00,78.0,78.17,77.49,77.8,106200.0,57.7656,57.8915,57.3879,57.6175,106200.0
2007-07-10 09:35:00,77.79,77.79,77.21,77.22,166500.0,57.6101,57.6101,57.1805,57.1879,166500.0
2007-07-10 09:40:00,77.24,77.3,77.15,77.27,111000.0,57.2028,57.2472,57.1361,57.225,111000.0
2007-07-10 09:45:00,77.27,77.37,77.17,77.35,164200.0,57.225,57.299,57.1509,57.2842,164200.0
2007-07-10 09:50:00,77.36,77.38,77.25,77.25,127400.0,57.2916,57.3064,57.2102,57.2102,127400.0
2007-07-10 09:55:00,77.25,77.28,77.03,77.13,83800.0,57.2102,57.2324,57.0472,57.1213,83800.0
2007-07-10 10:00:00,77.13,77.3,77.02,77.21,57500.0,57.1213,57.2472,57.0398,57.1805,57500.0
2007-07-10 10:05:00,77.2,77.35,77.16,77.34,62900.0,57.1731,57.2842,57.1435,57.2768,62900.0
2007-07-10 10:10:00,77.35,77.55,77.32,77.52,201100.0,57.2842,57.4323,57.262,57.4101,201100.0
2007-07-10 10:15:00,77.52,77.6,77.35,77.38,73900.0,57.4101,57.4694,57.2842,57.3064,73900.0
2007-07-10 10:20:00,77.35,77.46,77.23,77.35,45800.0,57.2842,57.3657,57.1953,57.2842,45800.0
2007-07-10 10:25:00,77.32,77.35,76.82,76.87,85800.0,57.262,57.2842,56.8917,56.9287,85800.0
2007-07-10 10:30:00,76.88,76.98,76.81,76.82,56500.0,56.9361,57.0102,56.8843,56.8917,56500.0
2007-07-10 10:35:00,76.83,77.04,76.82,76.96,49500.0,56.8991,57.0546,56.8917,56.9954,49500.0
2007-07-10 10:40:00,76.96,77.07,76.86,77.02,60700.0,56.9954,57.0769,56.9213,57.0398,60700.0
2007-07-10 10:45:00,77.02,77.06,76.89,76.92,103300.0,57.0398,57.0694,56.9435,56.9658,103300.0
2007-07-10 10:50:00,76.9,76.95,76.87,76.93,37300.0,56.951,56.988,56.9287,56.9732,37300.0
2007-07-10 10:55:00,76.93,76.94,76.81,76.84,36200.0,56.9732,56.9806,56.8843,56.9065,36200.0
2007-07-10 11:00:00,76.85,76.98,76.84,76.97,33600.0,56.9139,57.0102,56.9065,57.0028,33600.0
2007-07-10 11:05:00,76.98,77.0,76.95,77.0,15400.0,57.0102,57.025,56.988,57.025,15400.0
2007-07-10 11:10:00,76.98,77.1,76.97,77.01,40300.0,57.0102,57.0991,57.0028,57.0324,40300.0
2007-07-10 11:15:00,77.02,77.15,77.02,77.1,33800.0,57.0398,57.1361,57.0398,57.0991,33800.0
2007-07-10 11:20:00,77.1,77.13,76.96,76.99,35400.0,57.0991,57.1213,56.9954,57.0176,35400.0
2007-07-10 11:25:00,76.96,76.98,76.91,76.93,17600.0,56.9954,57.0102,56.9584,56.9732,17600.0
2007-07-10 11:30:00,76.94,77.07,76.9,77.01,63000.0,56.9806,57.0769,56.951,57.0324,63000.0
2007-07-10 11:35:00,77.0,77.05,76.95,76.99,37300.0,57.025,57.062,56.988,57.0176,37300.0
2007-07-10 11:40:00,76.98,77.0,76.93,76.94,21700.0,57.0102,57.025,56.9732,56.9806,21700.0
2007-07-10 11:45:00,76.96,76.98,76.82,76.84,14900.0,56.9954,57.0102,56.8917,56.9065,14900.0
2007-07-10 11:50:00,76.83,76.95,76.82,76.9,35300.0,56.8991,56.988,56.8917,56.951,35300.0
2007-07-10 11:55:00,76.9,76.97,76.89,76.92,13100.0,56.951,57.0028,56.9435,56.9658,13100.0
2007-07-10 12:00:00,76.93,76.98,76.9,76.9,12500.0,56.9732,57.0102,56.951,56.951,12500.0
2007-07-10 12:05:00,76.9,76.96,76.89,76.92,31100.0,56.951,56.9954,56.9435,56.9658,31100.0
2007-07-10 12:10:00,76.93,76.96,76.87,76.93,51800.0,56.9732,56.9954,56.9287,56.9732,51800.0
2007-07-10 12:15:00,76.94,76.99,76.92,76.95,28900.0,56.9806,57.0176,56.9658,56.988,28900.0
2007-07-10 12:20:00,76.95,76.98,76.9,76.9,27400.0,56.988,57.0102,56.951,56.951,27400.0
2007-07-10 12:25:00,76.9,76.96,76.9,76.92,28300.0,56.951,56.9954,56.951,56.9658,28300.0
2007-07-10 12:30:00,76.93,76.98,76.9,76.98,47400.0,56.9732,57.0102,56.951,57.0102,47400.0
2007-07-10 12:35:00,76.98,77.0,76.95,76.98,47100.0,57.0102,57.025,56.988,57.0102,47100.0
2007-07-10 12:40:00,77.0,77.0,76.91,76.94,54900.0,57.025,57.025,56.9584,56.9806,54900.0
2007-07-10 12:45:00,76.94,76.95,76.79,76.82,60500.0,56.9806,56.988,56.8695,56.8917,60500.0
2007-07-10 12:50:00,76.81,76.81,76.62,76.68,36500.0,56.8843,56.8843,56.7436,56.788,36500.0
2007-07-10 12:55:00,76.68,76.68,76.56,76.64,23500.0,56.788,56.788,56.6992,56.7584,23500.0
2007-07-10 13:00:00,76.63,76.79,76.56,76.56,44100.0,56.751,56.8695,56.6992,56.6992,44100.0
2007-07-10 13:05:00,76.56,76.66,76.55,76.65,42100.0,56.6992,56.7732,56.6917,56.7658,42100.0
2007-07-10 13:10:00,76.66,76.78,76.65,76.71,16400.0,56.7732,56.8621,56.7658,56.8102,16400.0
2007-07-10 13:15:00,76.7,76.71,76.52,76.58,43800.0,56.8028,56.8102,56.6695,56.714,43800.0
2007-07-10 13:20:00,76.56,76.57,76.29,76.36,54700.0,56.6992,56.7066,56.4992,56.551,54700.0
2007-07-10 13:25:00,76.36,76.4,76.27,76.3,26000.0,56.551,56.5807,56.4844,56.5066,26000.0
2007-07-10 13:30:00,76.32,76.4,76.26,76.37,34800.0,56.5214,56.5807,56.477,56.5584,34800.0
2007-07-10 13:35:00,76.4,76.5,76.38,76.42,35400.0,56.5807,56.6547,56.5658,56.5955,35400.0
2007-07-10 13:40:00,76.42,76.42,76.25,76.3,53400.0,56.5955,56.5955,56.4696,56.5066,53400.0
2007-07-10 13:45:00,76.33,76.33,75.88,76.04,83800.0,56.5288,56.5288,56.1956,56.314,83800.0
2007-07-10 13:50:00,76.04,76.05,75.8,75.94,96300.0,56.314,56.3215,56.1363,56.24,96300.0
2007-07-10 13:55:00,75.95,76.0,75.9,75.92,37200.0,56.2474,56.2844,56.2104,56.2252,37200.0
2007-07-10 14:00:00,75.92,76.1,75.83,76.06,76600.0,56.2252,56.3585,56.1585,56.3289,76600.0
2007-07-10 14:05:00,76.07,76.23,75.99,76.17,86900.0,56.3363,56.4548,56.277,56.4103,86900.0
2007-07-10 14:10:00,76.17,76.18,76.04,76.1,49000.0,56.4103,56.4177,56.314,56.3585,49000.0
2007-07-10 14:15:00,76.11,76.25,76.07,76.11,52700.0,56.3659,56.4696,56.3363,56.3659,52700.0
2007-07-10 14:20:00,76.14,76.29,76.14,76.27,37100.0,56.3881,56.4992,56.3881,56.4844,37100.0
2007-07-10 14:25:00,76.3,76.31,76.17,76.25,29500.0,56.5066,56.514,56.4103,56.4696,29500.0
2007-07-10 14:30:00,76.26,76.3,76.19,76.25,64000.0,56.477,56.5066,56.4251,56.4696,64000.0
2007-07-10 14:35:00,76.28,76.31,76.04,76.04,58000.0,56.4918,56.514,56.314,56.314,58000.0
2007-07-10 14:40:00,76.08,76.14,76.02,76.1,49400.0,56.3437,56.3881,56.2992,56.3585,49400.0
2007-07-10 14:45:00,76.1,76.1,75.83,75.88,72600.0,56.3585,56.3585,56.1585,56.1956,72600.0
2007-07-10 14:50:00,75.9,75.99,75.89,75.99,66700.0,56.2104,56.277,56.203,56.277,66700.0
2007-07-10 14:55:00,75.99,76.05,75.95,75.95,43800.0,56.277,56.3215,56.2474,56.2474,43800.0
2007-07-10 15:00:00,75.97,76.21,75.96,76.12,65000.0,56.2622,56.4399,56.2548,56.3733,65000.0
2007-07-10 15:05:00,76.12,76.12,75.96,76.05,123500.0,56.3733,56.3733,56.2548,56.3215,123500.0
2007-07-10 15:10:00,76.04,76.06,75.91,75.94,98000.0,56.314,56.3289,56.2178,56.24,98000.0
2007-07-10 15:15:00,75.94,76.0,75.89,75.93,120000.0,56.24,56.2844,56.203,56.2326,120000.0
2007-07-10 15:20:00,75.96,76.01,75.93,75.99,42100.0,56.2548,56.2918,56.2326,56.277,42100.0
2007-07-10 15:25:00,76.0,76.0,75.86,75.94,93900.0,56.2844,56.2844,56.1807,56.24,93900.0
2007-07-10 15:30:00,75.93,75.94,75.85,75.93,79300.0,56.2326,56.24,56.1733,56.2326,79300.0
2007-07-10 15:35:00,75.93,75.97,75.8,75.82,63200.0,56.2326,56.2622,56.1363,56.1511,63200.0
2007-07-10 15:40:00,75.82,75.83,75.66,75.68,122400.0,56.1511,56.1585,56.0326,56.0474,122400.0
2007-07-10 15:45:00,75.68,75.7,75.59,75.59,157400.0,56.0474,56.0623,55.9808,55.9808,157400.0
2007-07-10 15:50:00,75.61,75.64,75.43,75.57,218100.0,55.9956,56.0178,55.8623,55.966,218100.0
2007-07-10 15:55:00,75.57,75.76,75.44,75.6,405500.0,55.966,56.1067,55.8697,55.9882,405500.0
2007-07-11 09:30:00,76.25,76.39,74.8,75.72,306500.0,56.4696,56.5733,55.3957,56.0771,306500.0
2007-07-11 09:35:00,75.7,75.89,75.49,75.55,289800.0,56.0623,56.203,55.9067,55.9512,289800.0
2007-07-11 09:40:00,75.54,75.58,75.18,75.45,128400.0,55.9438,55.9734,55.6771,55.8771,128400.0
2007-07-11 09:45:00,75.44,75.49,75.2,75.33,123700.0,55.8697,55.9067,55.692,55.7882,123700.0
2007-07-11 09:50:00,75.31,75.42,75.13,75.21,94400.0,55.7734,55.8549,55.6401,55.6994,94400.0
2007-07-11 09:55:00,75.21,75.25,74.84,74.94,132900.0,55.6994,55.729,55.4253,55.4994,132900.0
2007-07-11 10:00:00,74.92,74.92,74.51,74.8,210600.0,55.4846,55.4846,55.181,55.3957,210600.0
2007-07-11 10:05:00,74.8,75.03,74.8,75.01,151900.0,55.3957,55.5661,55.3957,55.5512,151900.0
2007-07-11 10:10:00,75.01,75.1,74.8,74.9,99100.0,55.5512,55.6179,55.3957,55.4698,99100.0
2007-07-11 10:15:00,74.9,74.99,74.7,74.94,134100.0,55.4698,55.5364,55.3217,55.4994,134100.0
2007-07-11 10:20:00,74.95,75.03,74.9,74.98,122200.0,55.5068,55.5661,55.4698,55.529,122200.0
2007-07-11 10:25:00,74.98,75.0,74.72,74.91,108100.0,55.529,55.5438,55.3365,55.4772,108100.0
2007-07-11 10:30:00,74.91,74.95,74.72,74.76,79100.0,55.4772,55.5068,55.3365,55.3661,79100.0
2007-07-11 10:35:00,74.75,74.88,74.57,74.57,59400.0,55.3587,55.455,55.2254,55.2254,59400.0
2007-07-11 10:40:00,74.64,74.73,74.52,74.55,75400.0,55.2772,55.3439,55.1884,55.2106,75400.0
2007-07-11 10:45:00,74.54,74.59,74.33,74.4,81000.0,55.2032,55.2402,55.0476,55.0995,81000.0
2007-07-11 10:50:00,74.4,74.46,74.17,74.17,159600.0,55.0995,55.1439,54.9292,54.9292,159600.0
2007-07-11 10:55:00,74.18,74.28,74.11,74.16,128500.0,54.9366,55.0106,54.8847,54.9218,128500.0
2007-07-11 11:00:00,74.17,74.5,74.11,74.5,230500.0,54.9292,55.1735,54.8847,55.1735,230500.0
2007-07-11 11:05:00,74.5,75.15,74.36,75.0,166700.0,55.1735,55.6549,55.0699,55.5438,166700.0
2007-07-11 11:10:00,75.0,75.05,74.54,74.74,152000.0,55.5438,55.5809,55.2032,55.3513,152000.0
2007-07-11 11:15:00,74.74,74.98,74.74,74.96,68200.0,55.3513,55.529,55.3513,55.5142,68200.0
2007-07-11 11:20:00,74.99,75.0,74.85,74.97,122600.0,55.5364,55.5438,55.4328,55.5216,122600.0
2007-07-11 11:25:00,74.97,75.1,74.95,74.97,54300.0,55.5216,55.6179,55.5068,55.5216,54300.0
2007-07-11 11:30:00,74.97,74.99,74.84,74.85,42500.0,55.5216,55.5364,55.4253,55.4328,42500.0
2007-07-11 11:35:00,74.85,74.94,74.78,74.91,110500.0,55.4328,55.4994,55.3809,55.4772,110500.0
2007-07-11 11:40:00,74.91,74.96,74.9,74.92,49200.0,55.4772,55.5142,55.4698,55.4846,49200.0
2007-07-11 11:45:00,74.92,75.09,74.91,75.0,69000.0,55.4846,55.6105,55.4772,55.5438,69000.0
2007-07-11 11:50:00,75.02,75.02,74.52,74.55,239700.0,55.5587,55.5587,55.1884,55.2106,239700.0
2007-07-11 11:55:00,74.57,74.67,74.54,74.66,65800.0,55.2254,55.2994,55.2032,55.292,65800.0
2007-07-11 12:00:00,74.67,74.79,74.64,74.76,39200.0,55.2994,55.3883,55.2772,55.3661,39200.0
2007-07-11 12:05:00,74.76,74.77,74.65,74.67,55900.0,55.3661,55.3735,55.2846,55.2994,55900.0
2007-07-11 12:10:00,74.64,74.81,74.64,74.72,18800.0,55.2772,55.4031,55.2772,55.3365,18800.0
2007-07-11 12:15:00,74.74,74.79,74.26,74.38,105300.0,55.3513,55.3883,54.9958,55.0847,105300.0
2007-07-11 12:20:00,74.38,74.61,74.37,74.6,33100.0,55.0847,55.255,55.0773,55.2476,33100.0
2007-07-11 12:25:00,74.61,74.74,74.5,74.71,139500.0,55.255,55.3513,55.1735,55.3291,139500.0
2007-07-11 12:30:00,74.7,74.73,74.56,74.58,64600.0,55.3217,55.3439,55.218,55.2328,64600.0
2007-07-11 12:35:00,74.58,74.71,74.57,74.67,22500.0,55.2328,55.3291,55.2254,55.2994,22500.0
2007-07-11 12:40:00,74.67,74.68,74.6,74.6,14800.0,55.2994,55.3069,55.2476,55.2476,14800.0
2007-07-11 12:45:00,74.58,74.67,74.51,74.63,53000.0,55.2328,55.2994,55.181,55.2698,53000.0
2007-07-11 12:50:00,74.65,74.9,74.62,74.77,109100.0,55.2846,55.4698,55.2624,55.3735,109100.0
2007-07-11 12:55:00,74.76,74.83,74.74,74.8,17600.0,55.3661,55.4179,55.3513,55.3957,17600.0
2007-07-11 13:00:00,74.81,74.96,74.78,74.96,16600.0,55.4031,55.5142,55.3809,55.5142,16600.0
2007-07-11 13:05:00,74.95,74.97,74.93,74.93,20100.0,55.5068,55.5216,55.492,55.492,20100.0
2007-07-11 13:10:00,74.92,74.92,74.84,74.92,22700.0,55.4846,55.4846,55.4253,55.4846,22700.0
2007-07-11 13:15:00,74.91,74.92,74.74,74.81,86800.0,55.4772,55.4846,55.3513,55.4031,86800.0
2007-07-11 13:20:00,74.82,74.82,74.74,74.79,36500.0,55.4105,55.4105,55.3513,55.3883,36500.0
2007-07-11 13:25:00,74.79,74.9,74.77,74.8,27000.0,55.3883,55.4698,55.3735,55.3957,27000.0
2007-07-11 13:30:00,74.82,74.86,74.79,74.82,46600.0,55.4105,55.4402,55.3883,55.4105,46600.0
2007-07-11 13:35:00,74.81,74.85,74.77,74.8,138600.0,55.4031,55.4328,55.3735,55.3957,138600.0
2007-07-11 13:40:00,74.8,74.83,74.77,74.82,46300.0,55.3957,55.4179,55.3735,55.4105,46300.0
2007-07-11 13:45:00,74.8,74.84,74.77,74.82,28400.0,55.3957,55.4253,55.3735,55.4105,28400.0
2007-07-11 13:50:00,74.82,74.84,74.78,74.83,48900.0,55.4105,55.4253,55.3809,55.4179,48900.0
2007-07-11 13:55:00,74.83,74.85,74.74,74.75,36100.0,55.4179,55.4328,55.3513,55.3587,36100.0
2007-07-11 14:00:00,74.75,74.8,74.72,74.74,36100.0,55.3587,55.3957,55.3365,55.3513,36100.0
2007-07-11 14:05:00,74.75,74.85,74.71,74.84,100400.0,55.3587,55.4328,55.3291,55.4253,100400.0
2007-07-11 14:10:00,74.81,74.84,74.73,74.79,45800.0,55.4031,55.4253,55.3439,55.3883,45800.0
2007-07-11 14:15:00,74.79,74.85,74.75,74.85,40700.0,55.3883,55.4328,55.3587,55.4328,40700.0
2007-07-11 14:20:00,74.85,74.9,74.84,74.86,39800.0,55.4328,55.4698,55.4253,55.4402,39800.0
2007-07-11 14:25:00,74.86,75.01,74.83,74.95,48200.0,55.4402,55.5512,55.4179,55.5068,48200.0
2007-07-11 14:30:00,74.94,74.95,74.72,74.77,102000.0,55.4994,55.5068,55.3365,55.3735,102000.0
2007-07-11 14:35:00,74.78,74.86,74.75,74.78,28000.0,55.3809,55.4402,55.3587,55.3809,28000.0
2007-07-11 14:40:00,74.78,74.85,74.75,74.77,105700.0,55.3809,55.4328,55.3587,55.3735,105700.0
2007-07-11 14:45:00,74.78,74.85,74.77,74.8,63000.0,55.3809,55.4328,55.3735,55.3957,63000.0
2007-07-11 14:50:00,74.79,74.83,74.73,74.75,89100.0,55.3883,55.4179,55.3439,55.3587,89100.0
2007-07-11 14:55:00,74.75,74.79,74.7,74.74,127100.0,55.3587,55.3883,55.3217,55.3513,127100.0
2007-07-11 15:00:00,74.75,74.78,74.63,74.68,66700.0,55.3587,55.3809,55.2698,55.3069,66700.0
2007-07-11 15:05:00,74.69,74.8,74.65,74.72,70800.0,55.3143,55.3957,55.2846,55.3365,70800.0
2007-07-11 15:10:00,74.74,74.8,74.7,74.73,55400.0,55.3513,55.3957,55.3217,55.3439,55400.0
2007-07-11 15:15:00,74.74,74.74,74.6,74.7,101000.0,55.3513,55.3513,55.2476,55.3217,101000.0
2007-07-11 15:20:00,74.68,74.68,74.41,74.49,138800.0,55.3069,55.3069,55.1069,55.1661,138800.0
2007-07-11 15:25:00,74.49,74.61,74.46,74.59,123600.0,55.1661,55.255,55.1439,55.2402,123600.0
2007-07-11 15:30:00,74.6,74.65,74.54,74.65,116700.0,55.2476,55.2846,55.2032,55.2846,116700.0
2007-07-11 15:35:00,74.64,74.66,74.5,74.59,155900.0,55.2772,55.292,55.1735,55.2402,155900.0
2007-07-11 15:40:00,74.59,74.64,74.4,74.43,173600.0,55.2402,55.2772,55.0995,55.1217,173600.0
2007-07-11 15:45:00,74.42,74.5,74.31,74.46,215000.0,55.1143,55.1735,55.0328,55.1439,215000.0
2007-07-11 15:50:00,74.46,74.7,74.43,74.68,202400.0,55.1439,55.3217,55.1217,55.3069,202400.0
2007-07-11 15:55:00,74.68,74.76,74.6,74.64,177000.0,55.3069,55.3661,55.2476,55.2772,177000.0
2007-07-12 09:30:00,75.18,75.18,75.18,75.18,100.0,55.6771,55.6771,55.6771,55.6771,100.0
2007-07-12 09:35:00,75.38,75.52,75.25,75.4,111400.0,55.8253,55.9289,55.729,55.8401,111400.0
2007-07-12 09:40:00,75.41,75.73,75.37,75.7,134200.0,55.8475,56.0845,55.8179,56.0623,134200.0
2007-07-12 09:45:00,75.69,75.88,75.69,75.87,86000.0,56.0548,56.1956,56.0548,56.1881,86000.0
2007-07-12 09:50:00,75.88,75.99,75.82,75.84,55500.0,56.1956,56.277,56.1511,56.1659,55500.0
2007-07-12 09:55:00,75.85,75.95,75.74,75.86,68300.0,56.1733,56.2474,56.0919,56.1807,68300.0
2007-07-12 10:00:00,75.87,76.0,75.81,75.95,129900.0,56.1881,56.2844,56.1437,56.2474,129900.0
2007-07-12 10:05:00,75.95,76.19,75.91,76.18,85000.0,56.2474,56.4251,56.2178,56.4177,85000.0
2007-07-12 10:10:00,76.19,76.2,75.97,76.0,49300.0,56.4251,56.4325,56.2622,56.2844,49300.0
2007-07-12 10:15:00,75.98,75.99,75.8,75.85,42700.0,56.2696,56.277,56.1363,56.1733,42700.0
2007-07-12 10:20:00,75.86,75.94,75.46,75.52,58200.0,56.1807,56.24,55.8845,55.9289,58200.0
2007-07-12 10:25:00,75.5,75.63,75.4,75.6,48500.0,55.9141,56.0104,55.8401,55.9882,48500.0
2007-07-12 10:30:00,75.62,75.83,75.62,75.81,21000.0,56.003,56.1585,56.003,56.1437,21000.0
2007-07-12 10:35:00,75.84,75.86,75.61,75.67,62900.0,56.1659,56.1807,55.9956,56.04,62900.0
2007-07-12 10:40:00,75.66,75.69,75.6,75.66,54900.0,56.0326,56.0548,55.9882,56.0326,54900.0
2007-07-12 10:45:00,75.67,75.77,75.59,75.63,64900.0,56.04,56.1141,55.9808,56.0104,64900.0
2007-07-12 10:50:00,75.61,75.69,75.57,75.69,50700.0,55.9956,56.0548,55.966,56.0548,50700.0
2007-07-12 10:55:00,75.68,75.72,75.66,75.72,62300.0,56.0474,56.0771,56.0326,56.0771,62300.0
2007-07-12 11:00:00,75.72,75.75,75.55,75.55,101500.0,56.0771,56.0993,55.9512,55.9512,101500.0
2007-07-12 11:05:00,75.55,75.66,75.5,75.61,64300.0,55.9512,56.0326,55.9141,55.9956,64300.0
2007-07-12 11:10:00,75.64,75.64,75.37,75.37,67500.0,56.0178,56.0178,55.8179,55.8179,67500.0
2007-07-12 11:15:00,75.36,75.53,75.32,75.52,24200.0,55.8105,55.9364,55.7808,55.9289,24200.0
2007-07-12 11:20:00,75.53,75.57,75.47,75.51,75000.0,55.9364,55.966,55.8919,55.9215,75000.0
2007-07-12 11:25:00,75.52,75.55,75.47,75.52,45200.0,55.9289,55.9512,55.8919,55.9289,45200.0
2007-07-12 11:30:00,75.53,75.7,74.63,75.61,70700.0,55.9364,56.0623,55.2698,55.9956,70700.0
2007-07-12 11:35:00,75.61,75.7,75.58,75.7,31700.0,55.9956,56.0623,55.9734,56.0623,31700.0
2007-07-12 11:40:00,75.7,75.84,75.67,75.79,32700.0,56.0623,56.1659,56.04,56.1289,32700.0
2007-07-12 11:45:00,75.8,75.87,75.53,75.61,118600.0,56.1363,56.1881,55.9364,55.9956,118600.0
2007-07-12 11:50:00,75.61,75.65,75.58,75.6,68700.0,55.9956,56.0252,55.9734,55.9882,68700.0
2007-07-12 11:55:00,75.62,75.65,75.6,75.63,31300.0,56.003,56.0252,55.9882,56.0104,31300.0
2007-07-12 12:00:00,75.64,75.66,75.58,75.66,74900.0,56.0178,56.0326,55.9734,56.0326,74900.0
2007-07-12 12:05:00,75.67,75.7,75.59,75.66,114700.0,56.04,56.0623,55.9808,56.0326,114700.0
2007-07-12 12:10:00,75.67,75.81,75.58,75.7,74200.0,56.04,56.1437,55.9734,56.0623,74200.0
2007-07-12 12:15:00,75.71,75.71,75.57,75.6,20900.0,56.0697,56.0697,55.966,55.9882,20900.0
2007-07-12 12:20:00,75.6,75.67,75.58,75.59,32200.0,55.9882,56.04,55.9734,55.9808,32200.0
2007-07-12 12:25:00,75.6,75.6,75.56,75.59,24700.0,55.9882,55.9882,55.9586,55.9808,24700.0
2007-07-12 12:30:00,75.61,75.62,75.57,75.62,19800.0,55.9956,56.003,55.966,56.003,19800.0
2007-07-12 12:35:00,75.62,75.64,75.6,75.64,18100.0,56.003,56.0178,55.9882,56.0178,18100.0
2007-07-12 12:40:00,75.65,75.7,75.63,75.67,16900.0,56.0252,56.0623,56.0104,56.04,16900.0
2007-07-12 12:45:00,75.67,75.76,75.67,75.76,8400.0,56.04,56.1067,56.04,56.1067,8400.0
2007-07-12 12:50:00,75.76,75.77,75.68,75.69,28400.0,56.1067,56.1141,56.0474,56.0548,28400.0
2007-07-12 12:55:00,75.69,75.71,75.63,75.63,24300.0,56.0548,56.0697,56.0104,56.0104,24300.0
2007-07-12 13:00:00,75.65,75.69,75.63,75.64,11800.0,56.0252,56.0548,56.0104,56.0178,11800.0
2007-07-12 13:05:00,75.65,75.67,75.62,75.62,13100.0,56.0252,56.04,56.003,56.003,13100.0
2007-07-12 13:10:00,75.62,75.64,75.6,75.62,24200.0,56.003,56.0178,55.9882,56.003,24200.0
2007-07-12 13:15:00,75.64,75.64,75.59,75.6,13700.0,56.0178,56.0178,55.9808,55.9882,13700.0
2007-07-12 13:20:00,75.6,75.67,75.59,75.61,68800.0,55.9882,56.04,55.9808,55.9956,68800.0
2007-07-12 13:25:00,75.62,75.63,75.59,75.6,40800.0,56.003,56.0104,55.9808,55.9882,40800.0
2007-07-12 13:30:00,75.61,75.62,75.56,75.59,37900.0,55.9956,56.003,55.9586,55.9808,37900.0
2007-07-12 13:35:00,75.57,75.6,75.55,75.57,33600.0,55.966,55.9882,55.9512,55.966,33600.0
2007-07-12 13:40:00,75.57,75.69,75.55,75.61,71100.0,55.966,56.0548,55.9512,55.9956,71100.0
2007-07-12 13:45:00,75.64,75.7,75.61,75.64,34700.0,56.0178,56.0623,55.9956,56.0178,34700.0
2007-07-12 13:50:00,75.65,75.66,75.63,75.63,30000.0,56.0252,56.0326,56.0104,56.0104,30000.0
2007-07-12 13:55:00,75.65,75.66,75.59,75.59,23400.0,56.0252,56.0326,55.9808,55.9808,23400.0
2007-07-12 14:00:00,75.6,75.65,75.54,75.6,56300.0,55.9882,56.0252,55.9438,55.9882,56300.0
2007-07-12 14:05:00,75.6,75.62,75.52,75.53,54500.0,55.9882,56.003,55.9289,55.9364,54500.0
2007-07-12 14:10:00,75.54,75.67,75.53,75.59,103200.0,55.9438,56.04,55.9364,55.9808,103200.0
2007-07-12 14:15:00,75.58,75.61,75.47,75.48,24400.0,55.9734,55.9956,55.8919,55.8993,24400.0
2007-07-12 14:20:00,75.48,75.51,75.46,75.48,20300.0,55.8993,55.9215,55.8845,55.8993,20300.0
2007-07-12 14:25:00,75.48,75.55,75.48,75.53,41000.0,55.8993,55.9512,55.8993,55.9364,41000.0
2007-07-12 14:30:00,75.54,75.62,75.54,75.59,36800.0,55.9438,56.003,55.9438,55.9808,36800.0
2007-07-12 14:35:00,75.6,75.6,75.57,75.59,28000.0,55.9882,55.9882,55.966,55.9808,28000.0
2007-07-12 14:40:00,75.6,75.66,75.58,75.65,21100.0,55.9882,56.0326,55.9734,56.0252,21100.0
2007-07-12 14:45:00,75.64,75.66,75.61,75.62,27300.0,56.0178,56.0326,55.9956,56.003,27300.0
2007-07-12 14:50:00,75.62,75.67,75.62,75.67,50200.0,56.003,56.04,56.003,56.04,50200.0
2007-07-12 14:55:00,75.66,75.72,75.64,75.65,53500.0,56.0326,56.0771,56.0178,56.0252,53500.0
2007-07-12 15:00:00,75.64,75.64,75.53,75.55,67800.0,56.0178,56.0178,55.9364,55.9512,67800.0
2007-07-12 15:05:00,75.55,75.58,75.53,75.58,30300.0,55.9512,55.9734,55.9364,55.9734,30300.0
2007-07-12 15:10:00,75.57,75.59,75.54,75.58,49700.0,55.966,55.9808,55.9438,55.9734,49700.0
2007-07-12 15:15:00,75.57,75.59,75.53,75.53,33000.0,55.966,55.9808,55.9364,55.9364,33000.0
2007-07-12 15:20:00,75.53,75.6,75.52,75.58,51400.0,55.9364,55.9882,55.9289,55.9734,51400.0
2007-07-12 15:25:00,75.57,75.61,75.54,75.61,50800.0,55.966,55.9956,55.9438,55.9956,50800.0
2007-07-12 15:30:00,75.6,75.64,75.53,75.56,65600.0,55.9882,56.0178,55.9364,55.9586,65600.0
2007-07-12 15:35:00,75.55,75.64,75.53,75.54,123200.0,55.9512,56.0178,55.9364,55.9438,123200.0
2007-07-12 15:40:00,75.55,75.63,75.42,75.43,89300.0,55.9512,56.0104,55.8549,55.8623,89300.0
2007-07-12 15:45:00,75.43,75.49,75.28,75.49,119400.0,55.8623,55.9067,55.7512,55.9067,119400.0
2007-07-12 15:50:00,75.49,75.64,75.49,75.59,78500.0,55.9067,56.0178,55.9067,55.9808,78500.0
2007-07-12 15:55:00,75.58,75.71,75.55,75.67,135400.0,55.9734,56.0697,55.9512,56.04,135400.0
2007-07-13 09:30:00,75.46,75.54,75.03,75.15,51900.0,55.8845,55.9438,55.5661,55.6549,51900.0
2007-07-13 09:35:00,75.15,75.4,75.14,75.3,27500.0,55.6549,55.8401,55.6475,55.766,27500.0
2007-07-13 09:40:00,75.29,75.43,75.28,75.36,29800.0,55.7586,55.8623,55.7512,55.8105,29800.0
2007-07-13 09:45:00,75.36,75.67,75.35,75.66,46500.0,55.8105,56.04,55.803,56.0326,46500.0
2007-07-13 09:50:00,75.66,75.67,75.5,75.5,64900.0,56.0326,56.04,55.9141,55.9141,64900.0
2007-07-13 09:55:00,75.5,75.53,75.31,75.36,30100.0,55.9141,55.9364,55.7734,55.8105,30100.0
2007-07-13 10:00:00,75.36,75.6,75.36,75.59,50400.0,55.8105,55.9882,55.8105,55.9808,50400.0
2007-07-13 10:05:00,75.6,75.8,75.55,75.79,61100.0,55.9882,56.1363,55.9512,56.1289,61100.0
2007-07-13 10:10:00,75.78,75.92,75.54,75.74,58200.0,56.1215,56.2252,55.9438,56.0919,58200.0
2007-07-13 10:15:00,75.75,75.84,75.66,75.68,27300.0,56.0993,56.1659,56.0326,56.0474,27300.0
2007-07-13 10:20:00,75.68,75.8,75.65,75.77,40700.0,56.0474,56.1363,56.0252,56.1141,40700.0
2007-07-13 10:25:00,75.77,75.92,75.76,75.9,41900.0,56.1141,56.2252,56.1067,56.2104,41900.0
2007-07-13 10:30:00,75.9,75.92,75.75,75.75,33500.0,56.2104,56.2252,56.0993,56.0993,33500.0
2007-07-13 10:35:00,75.75,75.75,75.66,75.67,43700.0,56.0993,56.0993,56.0326,56.04,43700.0
2007-07-13 10:40:00,75.67,75.75,75.63,75.73,40500.0,56.04,56.0993,56.0104,56.0845,40500.0
2007-07-13 10:45:00,75.75,75.8,75.73,75.77,20600.0,56.0993,56.1363,56.0845,56.1141,20600.0
2007-07-13 10:50:00,75.76,75.84,75.73,75.74,45300.0,56.1067,56.1659,56.0845,56.0919,45300.0
2007-07-13 10:55:00,75.76,75.77,75.73,75.75,67700.0,56.1067,56.1141,56.0845,56.0993,67700.0
2007-07-13 11:00:00,75.75,75.81,75.73,75.75,25300.0,56.0993,56.1437,56.0845,56.0993,25300.0
2007-07-13 11:05:00,75.75,75.77,75.68,75.7,31500.0,56.0993,56.1141,56.0474,56.0623,31500.0
2007-07-13 11:10:00,75.71,75.75,75.63,75.63,13700.0,56.0697,56.0993,56.0104,56.0104,13700.0
2007-07-13 11:15:00,75.63,75.74,75.62,75.73,32500.0,56.0104,56.0919,56.003,56.0845,32500.0
2007-07-13 11:20:00,75.74,75.77,75.73,75.74,21400.0,56.0919,56.1141,56.0845,56.0919,21400.0
2007-07-13 11:25:00,75.75,75.79,75.72,75.73,14100.0,56.0993,56.1289,56.0771,56.0845,14100.0
2007-07-13 11:30:00,75.73,75.73,75.62,75.62,15600.0,56.0845,56.0845,56.003,56.003,15600.0
2007-07-13 11:35:00,75.62,75.69,75.62,75.65,14600.0,56.003,56.0548,56.003,56.0252,14600.0
2007-07-13 11:40:00,75.65,75.65,75.48,75.52,72000.0,56.0252,56.0252,55.8993,55.9289,72000.0
2007-07-13 11:45:00,75.53,75.62,75.53,75.61,21700.0,55.9364,56.003,55.9364,55.9956,21700.0
2007-07-13 11:50:00,75.6,75.69,75.59,75.66,19900.0,55.9882,56.0548,55.9808,56.0326,19900.0
2007-07-13 11:55:00,75.66,75.7,75.56,75.58,25500.0,56.0326,56.0623,55.9586,55.9734,25500.0
2007-07-13 12:00:00,75.59,75.63,75.55,75.58,33900.0,55.9808,56.0104,55.9512,55.9734,33900.0
2007-07-13 12:05:00,75.58,75.62,75.57,75.59,12800.0,55.9734,56.003,55.966,55.9808,12800.0
2007-07-13 12:10:00,75.59,75.62,75.58,75.61,15400.0,55.9808,56.003,55.9734,55.9956,15400.0
2007-07-13 12:15:00,75.62,75.65,75.61,75.61,26700.0,56.003,56.0252,55.9956,55.9956,26700.0
2007-07-13 12:20:00,75.61,75.64,75.58,75.64,21100.0,55.9956,56.0178,55.9734,56.0178,21100.0
2007-07-13 12:25:00,75.63,75.67,75.6,75.67,32800.0,56.0104,56.04,55.9882,56.04,32800.0
2007-07-13 12:30:00,75.65,75.7,75.65,75.68,17200.0,56.0252,56.0623,56.0252,56.0474,17200.0
2007-07-13 12:35:00,75.68,75.72,75.66,75.66,36100.0,56.0474,56.0771,56.0326,56.0326,36100.0
2007-07-13 12:40:00,75.68,75.75,75.68,75.73,24900.0,56.0474,56.0993,56.0474,56.0845,24900.0
2007-07-13 12:45:00,75.73,75.78,75.73,75.76,17100.0,56.0845,56.1215,56.0845,56.1067,17100.0
2007-07-13 12:50:00,75.76,75.84,75.76,75.82,31200.0,56.1067,56.1659,56.1067,56.1511,31200.0
2007-07-13 12:55:00,75.8,75.8,75.74,75.77,19900.0,56.1363,56.1363,56.0919,56.1141,19900.0
2007-07-13 13:00:00,75.75,75.78,75.74,75.76,18700.0,56.0993,56.1215,56.0919,56.1067,18700.0
2007-07-13 13:05:00,75.75,75.77,75.7,75.72,19300.0,56.0993,56.1141,56.0623,56.0771,19300.0
2007-07-13 13:10:00,75.71,75.71,75.67,75.69,18400.0,56.0697,56.0697,56.04,56.0548,18400.0
2007-07-13 13:15:00,75.7,75.74,75.68,75.73,60000.0,56.0623,56.0919,56.0474,56.0845,60000.0
2007-07-13 13:20:00,75.72,75.74,75.67,75.72,19700.0,56.0771,56.0919,56.04,56.0771,19700.0
2007-07-13 13:25:00,75.73,75.76,75.69,75.69,21800.0,56.0845,56.1067,56.0548,56.0548,21800.0
2007-07-13 13:30:00,75.68,75.8,75.68,75.8,20400.0,56.0474,56.1363,56.0474,56.1363,20400.0
2007-07-13 13:35:00,75.8,75.8,75.72,75.74,17500.0,56.1363,56.1363,56.0771,56.0919,17500.0
2007-07-13 13:40:00,75.72,75.76,75.65,75.67,21600.0,56.0771,56.1067,56.0252,56.04,21600.0
2007-07-13 13:45:00,75.69,75.72,75.68,75.71,21300.0,56.0548,56.0771,56.0474,56.0697,21300.0
2007-07-13 13:50:00,75.71,75.71,75.64,75.64,23500.0,56.0697,56.0697,56.0178,56.0178,23500.0
2007-07-13 13:55:00,75.65,75.66,75.61,75.63,16200.0,56.0252,56.0326,55.9956,56.0104,16200.0
2007-07-13 14:00:00,75.65,75.72,75.57,75.71,35400.0,56.0252,56.0771,55.966,56.0697,35400.0
2007-07-13 14:05:00,75.72,75.73,75.68,75.72,27700.0,56.0771,56.0845,56.0474,56.0771,27700.0
2007-07-13 14:10:00,75.71,75.77,75.69,75.71,29500.0,56.0697,56.1141,56.0548,56.0697,29500.0
2007-07-13 14:15:00,75.72,75.73,75.65,75.71,25700.0,56.0771,56.0845,56.0252,56.0697,25700.0
2007-07-13 14:20:00,75.71,75.75,75.69,75.74,21200.0,56.0697,56.0993,56.0548,56.0919,21200.0
2007-07-13 14:25:00,75.72,75.73,75.69,75.7,25500.0,56.0771,56.0845,56.0548,56.0623,25500.0
2007-07-13 14:30:00,75.7,75.72,75.68,75.72,31600.0,56.0623,56.0771,56.0474,56.0771,31600.0
2007-07-13 14:35:00,75.72,75.73,75.67,75.7,33200.0,56.0771,56.0845,56.04,56.0623,33200.0
2007-07-13 14:40:00,75.68,75.75,75.66,75.73,34500.0,56.0474,56.0993,56.0326,56.0845,34500.0
2007-07-13 14:45:00,75.74,75.78,75.7,75.75,25200.0,56.0919,56.1215,56.0623,56.0993,25200.0
2007-07-13 14:50:00,75.76,75.83,75.75,75.78,33800.0,56.1067,56.1585,56.0993,56.1215,33800.0
2007-07-13 14:55:00,75.78,75.81,75.74,75.79,22900.0,56.1215,56.1437,56.0919,56.1289,22900.0
2007-07-13 15:00:00,75.79,75.8,75.75,75.76,17500.0,56.1289,56.1363,56.0993,56.1067,17500.0
2007-07-13 15:05:00,75.76,75.81,75.75,75.75,17900.0,56.1067,56.1437,56.0993,56.0993,17900.0
2007-07-13 15:10:00,75.76,75.8,75.75,75.76,28300.0,56.1067,56.1363,56.0993,56.1067,28300.0
2007-07-13 15:15:00,75.75,75.8,75.75,75.78,23400.0,56.0993,56.1363,56.0993,56.1215,23400.0
2007-07-13 15:20:00,75.78,75.8,75.77,75.8,27700.0,56.1215,56.1363,56.1141,56.1363,27700.0
2007-07-13 15:25:00,75.8,75.86,75.77,75.85,40700.0,56.1363,56.1807,56.1141,56.1733,40700.0
2007-07-13 15:30:00,75.84,75.84,75.78,75.79,21400.0,56.1659,56.1659,56.1215,56.1289,21400.0
2007-07-13 15:35:00,75.79,75.79,75.74,75.75,27300.0,56.1289,56.1289,56.0919,56.0993,27300.0
2007-07-13 15:40:00,75.75,75.77,75.66,75.68,46900.0,56.0993,56.1141,56.0326,56.0474,46900.0
2007-07-13 15:45:00,75.68,75.69,75.55,75.6,61600.0,56.0474,56.0548,55.9512,55.9882,61600.0
2007-07-13 15:50:00,75.59,75.59,75.41,75.42,124600.0,55.9808,55.9808,55.8475,55.8549,124600.0
2007-07-13 15:55:00,75.42,75.45,75.35,75.36,144300.0,55.8549,55.8771,55.803,55.8105,144300.0
2007-07-16 09:30:00,75.06,75.52,75.06,75.48,71300.0,55.5883,55.9289,55.5883,55.8993,71300.0
2007-07-16 09:35:00,75.49,75.6,75.45,75.56,42800.0,55.9067,55.9882,55.8771,55.9586,42800.0
2007-07-16 09:40:00,75.57,75.89,75.55,75.89,34400.0,55.966,56.203,55.9512,56.203,34400.0
2007-07-16 09:45:00,75.9,75.9,75.76,75.84,53800.0,56.2104,56.2104,56.1067,56.1659,53800.0
2007-07-16 09:50:00,75.87,75.92,75.81,75.89,19100.0,56.1881,56.2252,56.1437,56.203,19100.0
2007-07-16 09:55:00,75.9,76.15,75.88,76.12,48800.0,56.2104,56.3955,56.1956,56.3733,48800.0
2007-07-16 10:00:00,76.12,76.14,75.83,75.93,20000.0,56.3733,56.3881,56.1585,56.2326,20000.0
2007-07-16 10:05:00,75.94,76.14,75.9,76.09,23600.0,56.24,56.3881,56.2104,56.3511,23600.0
2007-07-16 10:10:00,76.1,76.2,76.01,76.07,132700.0,56.3585,56.4325,56.2918,56.3363,132700.0
2007-07-16 10:15:00,76.1,76.24,76.06,76.19,31400.0,56.3585,56.4622,56.3289,56.4251,31400.0
2007-07-16 10:20:00,76.21,76.25,76.13,76.13,41900.0,56.4399,56.4696,56.3807,56.3807,41900.0
2007-07-16 10:25:00,76.15,76.25,76.08,76.18,28500.0,56.3955,56.4696,56.3437,56.4177,28500.0
2007-07-16 10:30:00,76.18,76.21,76.14,76.18,31300.0,56.4177,56.4399,56.3881,56.4177,31300.0
2007-07-16 10:35:00,76.16,76.2,76.15,76.16,16600.0,56.4029,56.4325,56.3955,56.4029,16600.0
2007-07-16 10:40:00,76.16,76.16,76.08,76.13,22300.0,56.4029,56.4029,56.3437,56.3807,22300.0
2007-07-16 10:45:00,76.13,76.13,76.06,76.07,14400.0,56.3807,56.3807,56.3289,56.3363,14400.0
2007-07-16 10:50:00,76.07,76.09,75.96,76.0,29800.0,56.3363,56.3511,56.2548,56.2844,29800.0
2007-07-16 10:55:00,75.98,76.0,75.97,75.97,20900.0,56.2696,56.2844,56.2622,56.2622,20900.0
2007-07-16 11:00:00,75.97,76.03,75.96,76.02,28300.0,56.2622,56.3066,56.2548,56.2992,28300.0
2007-07-16 11:05:00,76.02,76.12,76.02,76.11,26700.0,56.2992,56.3733,56.2992,56.3659,26700.0
2007-07-16 11:10:00,76.11,76.14,76.08,76.12,32300.0,56.3659,56.3881,56.3437,56.3733,32300.0
2007-07-16 11:15:00,76.12,76.2,76.1,76.19,37400.0,56.3733,56.4325,56.3585,56.4251,37400.0
2007-07-16 11:20:00,76.2,76.36,76.17,76.26,105300.0,56.4325,56.551,56.4103,56.477,105300.0
2007-07-16 11:25:00,76.25,76.37,76.24,76.37,28500.0,56.4696,56.5584,56.4622,56.5584,28500.0
2007-07-16 11:30:00,76.38,76.39,76.32,76.37,22300.0,56.5658,56.5733,56.5214,56.5584,22300.0
2007-07-16 11:35:00,76.36,76.56,76.35,76.54,34400.0,56.551,56.6992,56.5436,56.6843,34400.0
2007-07-16 11:40:00,76.54,76.76,76.53,76.76,109000.0,56.6843,56.8473,56.6769,56.8473,109000.0
2007-07-16 11:45:00,76.75,76.92,76.75,76.88,82700.0,56.8399,56.9658,56.8399,56.9361,82700.0
2007-07-16 11:50:00,76.87,77.02,76.87,77.0,69600.0,56.9287,57.0398,56.9287,57.025,69600.0
2007-07-16 11:55:00,77.0,77.13,76.83,76.83,87900.0,57.025,57.1213,56.8991,56.8991,87900.0
2007-07-16 12:00:00,76.85,76.87,76.74,76.76,33400.0,56.9139,56.9287,56.8325,56.8473,33400.0
2007-07-16 12:05:00,76.75,76.77,76.65,76.68,17800.0,56.8399,56.8547,56.7658,56.788,17800.0
2007-07-16 12:10:00,76.67,76.68,76.58,76.58,10700.0,56.7806,56.788,56.714,56.714,10700.0
2007-07-16 12:15:00,76.59,76.6,76.49,76.52,11200.0,56.7214,56.7288,56.6473,56.6695,11200.0
2007-07-16 12:20:00,76.52,76.57,76.48,76.5,26900.0,56.6695,56.7066,56.6399,56.6547,26900.0
2007-07-16 12:25:00,76.48,76.5,76.4,76.49,31000.0,56.6399,56.6547,56.5807,56.6473,31000.0
2007-07-16 12:30:00,76.49,76.58,76.47,76.55,22100.0,56.6473,56.714,56.6325,56.6917,22100.0
2007-07-16 12:35:00,76.55,76.57,76.46,76.46,23100.0,56.6917,56.7066,56.6251,56.6251,23100.0
2007-07-16 12:40:00,76.45,76.5,76.44,76.49,12900.0,56.6177,56.6547,56.6103,56.6473,12900.0
2007-07-16 12:45:00,76.49,76.55,76.49,76.51,23000.0,56.6473,56.6917,56.6473,56.6621,23000.0
2007-07-16 12:50:00,76.51,76.51,76.42,76.43,19600.0,56.6621,56.6621,56.5955,56.6029,19600.0
2007-07-16 12:55:00,76.42,76.49,76.42,76.45,17800.0,56.5955,56.6473,56.5955,56.6177,17800.0
2007-07-16 13:00:00,76.45,76.51,76.44,76.49,23600.0,56.6177,56.6621,56.6103,56.6473,23600.0
2007-07-16 13:05:00,76.5,76.54,76.37,76.37,35500.0,56.6547,56.6843,56.5584,56.5584,35500.0
2007-07-16 13:10:00,76.37,76.38,76.26,76.27,18600.0,56.5584,56.5658,56.477,56.4844,18600.0
2007-07-16 13:15:00,76.26,76.31,76.23,76.27,23600.0,56.477,56.514,56.4548,56.4844,23600.0
2007-07-16 13:20:00,76.26,76.29,76.17,76.17,40300.0,56.477,56.4992,56.4103,56.4103,40300.0
2007-07-16 13:25:00,76.17,76.19,76.05,76.05,33400.0,56.4103,56.4251,56.3215,56.3215,33400.0
2007-07-16 13:30:00,76.06,76.18,76.01,76.08,51700.0,56.3289,56.4177,56.2918,56.3437,51700.0
2007-07-16 13:35:00,76.05,76.06,75.94,75.98,25400.0,56.3215,56.3289,56.24,56.2696,25400.0
2007-07-16 13:40:00,75.96,75.98,75.96,75.96,6800.0,56.2548,56.2696,56.2548,56.2548,6800.0
2007-07-16 13:45:00,75.97,75.98,75.94,75.97,12400.0,56.2622,56.2696,56.24,56.2622,12400.0
2007-07-16 13:50:00,75.97,75.98,75.91,75.95,40000.0,56.2622,56.2696,56.2178,56.2474,40000.0
2007-07-16 13:55:00,75.96,75.97,75.81,75.92,38200.0,56.2548,56.2622,56.1437,56.2252,38200.0
2007-07-16 14:00:00,75.93,75.94,75.81,75.93,22100.0,56.2326,56.24,56.1437,56.2326,22100.0
2007-07-16 14:05:00,75.92,76.04,75.87,76.0,28900.0,56.2252,56.314,56.1881,56.2844,28900.0
2007-07-16 14:10:00,75.99,76.0,75.95,75.98,15800.0,56.277,56.2844,56.2474,56.2696,15800.0
2007-07-16 14:15:00,75.99,76.04,75.95,75.99,40300.0,56.277,56.314,56.2474,56.277,40300.0
2007-07-16 14:20:00,75.99,76.05,75.97,76.02,44000.0,56.277,56.3215,56.2622,56.2992,44000.0
2007-07-16 14:25:00,76.03,76.08,75.98,76.0,35500.0,56.3066,56.3437,56.2696,56.2844,35500.0
2007-07-16 14:30:00,76.01,76.07,75.96,76.02,28300.0,56.2918,56.3363,56.2548,56.2992,28300.0
2007-07-16 14:35:00,76.0,76.1,75.94,76.03,55200.0,56.2844,56.3585,56.24,56.3066,55200.0
2007-07-16 14:40:00,76.05,76.05,76.0,76.0,30800.0,56.3215,56.3215,56.2844,56.2844,30800.0
2007-07-16 14:45:00,76.0,76.02,75.97,75.97,11800.0,56.2844,56.2992,56.2622,56.2622,11800.0
2007-07-16 14:50:00,75.96,76.0,75.91,75.95,53400.0,56.2548,56.2844,56.2178,56.2474,53400.0
2007-07-16 14:55:00,75.95,76.0,75.91,76.0,23200.0,56.2474,56.2844,56.2178,56.2844,23200.0
2007-07-16 15:00:00,76.0,76.02,75.94,75.95,43400.0,56.2844,56.2992,56.24,56.2474,43400.0
2007-07-16 15:05:00,75.94,76.01,75.92,75.97,45100.0,56.24,56.2918,56.2252,56.2622,45100.0
2007-07-16 15:10:00,75.98,75.99,75.94,75.94,18400.0,56.2696,56.277,56.24,56.24,18400.0
2007-07-16 15:15:00,75.95,76.03,75.95,75.99,14100.0,56.2474,56.3066,56.2474,56.277,14100.0
2007-07-16 15:20:00,75.99,76.03,75.97,75.98,18000.0,56.277,56.3066,56.2622,56.2696,18000.0
2007-07-16 15:25:00,75.99,76.03,75.97,76.0,17600.0,56.277,56.3066,56.2622,56.2844,17600.0
2007-07-16 15:30:00,75.98,76.0,75.9,75.99,109900.0,56.2696,56.2844,56.2104,56.277,109900.0
2007-07-16 15:35:00,75.99,76.12,75.98,76.02,103200.0,56.277,56.3733,56.2696,56.2992,103200.0
2007-07-16 15:40:00,76.01,76.12,75.99,76.03,88400.0,56.2918,56.3733,56.277,56.3066,88400.0
2007-07-16 15:45:00,76.04,76.14,76.02,76.1,60700.0,56.314,56.3881,56.2992,56.3585,60700.0
2007-07-16 15:50:00,76.1,76.18,76.06,76.13,67200.0,56.3585,56.4177,56.3289,56.3807,67200.0
2007-07-16 15:55:00,76.12,76.27,76.11,76.23,142000.0,56.3733,56.4844,56.3659,56.4548,142000.0
2007-07-17 09:30:00,76.21,76.38,76.03,76.04,76200.0,56.4399,56.5658,56.3066,56.314,76200.0
2007-07-17 09:35:00,76.05,76.08,75.81,75.93,58600.0,56.3215,56.3437,56.1437,56.2326,58600.0
2007-07-17 09:40:00,75.95,76.15,75.87,76.13,35700.0,56.2474,56.3955,56.1881,56.3807,35700.0
2007-07-17 09:45:00,76.13,76.19,75.99,76.07,47400.0,56.3807,56.4251,56.277,56.3363,47400.0
2007-07-17 09:50:00,76.05,76.42,76.05,76.39,23300.0,56.3215,56.5955,56.3215,56.5733,23300.0
2007-07-17 09:55:00,76.37,76.72,76.34,76.55,43200.0,56.5584,56.8176,56.5362,56.6917,43200.0
2007-07-17 10:00:00,76.58,76.63,76.4,76.54,35900.0,56.714,56.751,56.5807,56.6843,35900.0
2007-07-17 10:05:00,76.55,76.74,76.49,76.71,37800.0,56.6917,56.8325,56.6473,56.8102,37800.0
2007-07-17 10:10:00,76.71,76.88,76.66,76.76,31700.0,56.8102,56.9361,56.7732,56.8473,31700.0
2007-07-17 10:15:00,76.76,76.86,76.64,76.69,36200.0,56.8473,56.9213,56.7584,56.7954,36200.0
2007-07-17 10:20:00,76.68,76.84,76.65,76.69,29700.0,56.788,56.9065,56.7658,56.7954,29700.0
2007-07-17 10:25:00,76.69,77.0,76.69,76.93,35700.0,56.7954,57.025,56.7954,56.9732,35700.0
2007-07-17 10:30:00,76.94,76.94,76.83,76.83,22000.0,56.9806,56.9806,56.8991,56.8991,22000.0
2007-07-17 10:35:00,76.82,76.84,76.7,76.73,33900.0,56.8917,56.9065,56.8028,56.8251,33900.0
2007-07-17 10:40:00,76.73,76.88,76.73,76.8,31300.0,56.8251,56.9361,56.8251,56.8769,31300.0
2007-07-17 10:45:00,76.79,76.99,76.78,76.97,27400.0,56.8695,57.0176,56.8621,57.0028,27400.0
2007-07-17 10:50:00,76.98,77.07,76.9,76.9,51900.0,57.0102,57.0769,56.951,56.951,51900.0
2007-07-17 10:55:00,76.9,77.0,76.88,77.0,10300.0,56.951,57.025,56.9361,57.025,10300.0
2007-07-17 11:00:00,76.98,77.05,76.94,76.99,22500.0,57.0102,57.062,56.9806,57.0176,22500.0
2007-07-17 11:05:00,76.99,77.1,76.98,77.05,21000.0,57.0176,57.0991,57.0102,57.062,21000.0
2007-07-17 11:10:00,77.05,77.09,76.9,77.06,71300.0,57.062,57.0917,56.951,57.0694,71300.0
2007-07-17 11:15:00,77.02,77.07,76.96,77.05,44800.0,57.0398,57.0769,56.9954,57.062,44800.0
2007-07-17 11:20:00,77.03,77.09,76.97,77.05,44000.0,57.0472,57.0917,57.0028,57.062,44000.0
2007-07-17 11:25:00,77.06,77.11,77.03,77.06,25800.0,57.0694,57.1065,57.0472,57.0694,25800.0
2007-07-17 11:30:00,77.05,77.13,77.04,77.09,70200.0,57.062,57.1213,57.0546,57.0917,70200.0
2007-07-17 11:35:00,77.09,77.12,77.06,77.06,24000.0,57.0917,57.1139,57.0694,57.0694,24000.0
2007-07-17 11:40:00,77.06,77.12,77.05,77.09,30900.0,57.0694,57.1139,57.062,57.0917,30900.0
2007-07-17 11:45:00,77.08,77.13,77.07,77.13,24000.0,57.0843,57.1213,57.0769,57.1213,24000.0
2007-07-17 11:50:00,77.14,77.23,77.1,77.22,26200.0,57.1287,57.1953,57.0991,57.1879,26200.0
2007-07-17 11:55:00,77.21,77.26,77.08,77.24,49400.0,57.1805,57.2176,57.0843,57.2028,49400.0
2007-07-17 12:00:00,77.23,77.25,77.07,77.11,48000.0,57.1953,57.2102,57.0769,57.1065,48000.0
2007-07-17 12:05:00,77.11,77.14,76.94,77.12,88300.0,57.1065,57.1287,56.9806,57.1139,88300.0
2007-07-17 12:10:00,77.14,77.28,77.09,77.16,44300.0,57.1287,57.2324,57.0917,57.1435,44300.0
2007-07-17 12:15:00,77.15,77.18,77.05,77.14,25600.0,57.1361,57.1583,57.062,57.1287,25600.0
2007-07-17 12:20:00,77.13,77.13,77.02,77.07,22900.0,57.1213,57.1213,57.0398,57.0769,22900.0
2007-07-17 12:25:00,77.08,77.21,76.71,76.97,167600.0,57.0843,57.1805,56.8102,57.0028,167600.0
2007-07-17 12:30:00,76.95,77.02,76.84,76.84,44100.0,56.988,57.0398,56.9065,56.9065,44100.0
2007-07-17 12:35:00,76.84,76.88,76.8,76.83,21500.0,56.9065,56.9361,56.8769,56.8991,21500.0
2007-07-17 12:40:00,76.81,76.93,76.79,76.92,23000.0,56.8843,56.9732,56.8695,56.9658,23000.0
2007-07-17 12:45:00,76.9,76.92,76.84,76.85,11900.0,56.951,56.9658,56.9065,56.9139,11900.0
2007-07-17 12:50:00,76.84,76.92,76.84,76.84,25700.0,56.9065,56.9658,56.9065,56.9065,25700.0
2007-07-17 12:55:00,76.85,76.92,76.84,76.89,11200.0,56.9139,56.9658,56.9065,56.9435,11200.0
2007-07-17 13:00:00,76.88,76.93,76.76,76.79,60900.0,56.9361,56.9732,56.8473,56.8695,60900.0
2007-07-17 13:05:00,76.79,76.92,76.77,76.77,31200.0,56.8695,56.9658,56.8547,56.8547,31200.0
2007-07-17 13:10:00,76.77,76.91,76.77,76.86,23900.0,56.8547,56.9584,56.8547,56.9213,23900.0
2007-07-17 13:15:00,76.84,76.88,76.76,76.83,14700.0,56.9065,56.9361,56.8473,56.8991,14700.0
2007-07-17 13:20:00,76.84,76.85,76.61,76.65,43600.0,56.9065,56.9139,56.7362,56.7658,43600.0
2007-07-17 13:25:00,76.65,76.73,76.6,76.6,18800.0,56.7658,56.8251,56.7288,56.7288,18800.0
2007-07-17 13:30:00,76.59,76.61,76.5,76.57,15300.0,56.7214,56.7362,56.6547,56.7066,15300.0
2007-07-17 13:35:00,76.57,76.69,76.55,76.68,16300.0,56.7066,56.7954,56.6917,56.788,16300.0
2007-07-17 13:40:00,76.65,76.92,76.65,76.88,25700.0,56.7658,56.9658,56.7658,56.9361,25700.0
2007-07-17 13:45:00,76.87,76.89,76.79,76.84,16000.0,56.9287,56.9435,56.8695,56.9065,16000.0
2007-07-17 13:50:00,76.84,76.85,76.82,76.85,21600.0,56.9065,56.9139,56.8917,56.9139,21600.0
2007-07-17 13:55:00,76.84,76.85,76.7,76.8,17000.0,56.9065,56.9139,56.8028,56.8769,17000.0
2007-07-17 14:00:00,76.78,76.85,76.77,76.84,25500.0,56.8621,56.9139,56.8547,56.9065,25500.0
2007-07-17 14:05:00,76.83,76.85,76.77,76.8,34900.0,56.8991,56.9139,56.8547,56.8769,34900.0
2007-07-17 14:10:00,76.79,76.85,76.77,76.85,18600.0,56.8695,56.9139,56.8547,56.9139,18600.0
2007-07-17 14:15:00,76.85,76.91,76.75,76.81,36700.0,56.9139,56.9584,56.8399,56.8843,36700.0
2007-07-17 14:20:00,76.84,76.87,76.69,76.85,40900.0,56.9065,56.9287,56.7954,56.9139,40900.0
2007-07-17 14:25:00,76.85,76.89,76.72,76.75,31900.0,56.9139,56.9435,56.8176,56.8399,31900.0
2007-07-17 14:30:00,76.75,76.87,76.74,76.79,30500.0,56.8399,56.9287,56.8325,56.8695,30500.0
2007-07-17 14:35:00,76.79,76.81,76.68,76.7,40600.0,56.8695,56.8843,56.788,56.8028,40600.0
2007-07-17 14:40:00,76.71,76.8,76.68,76.79,59700.0,56.8102,56.8769,56.788,56.8695,59700.0
2007-07-17 14:45:00,76.79,76.82,76.67,76.75,37800.0,56.8695,56.8917,56.7806,56.8399,37800.0
2007-07-17 14:50:00,76.75,76.83,76.68,76.72,38800.0,56.8399,56.8991,56.788,56.8176,38800.0
2007-07-17 14:55:00,76.72,76.88,76.72,76.84,34300.0,56.8176,56.9361,56.8176,56.9065,34300.0
2007-07-17 15:00:00,76.85,76.88,76.67,76.68,75000.0,56.9139,56.9361,56.7806,56.788,75000.0
2007-07-17 15:05:00,76.69,76.74,76.55,76.58,52400.0,56.7954,56.8325,56.6917,56.714,52400.0
2007-07-17 15:10:00,76.59,76.62,76.57,76.6,16800.0,56.7214,56.7436,56.7066,56.7288,16800.0
2007-07-17 15:15:00,76.61,76.68,76.59,76.67,55600.0,56.7362,56.788,56.7214,56.7806,55600.0
2007-07-17 15:20:00,76.68,76.68,76.6,76.65,41600.0,56.788,56.788,56.7288,56.7658,41600.0
2007-07-17 15:25:00,76.64,76.68,76.61,76.67,37500.0,56.7584,56.788,56.7362,56.7806,37500.0
2007-07-17 15:30:00,76.66,76.75,76.62,76.75,74400.0,56.7732,56.8399,56.7436,56.8399,74400.0
2007-07-17 15:35:00,76.74,76.75,76.65,76.71,104100.0,56.8325,56.8399,56.7658,56.8102,104100.0
2007-07-17 15:40:00,76.71,76.76,76.62,76.75,65700.0,56.8102,56.8473,56.7436,56.8399,65700.0
2007-07-17 15:45:00,76.75,76.77,76.64,76.72,68500.0,56.8399,56.8547,56.7584,56.8176,68500.0
2007-07-17 15:50:00,76.71,76.72,76.57,76.58,52400.0,56.8102,56.8176,56.7066,56.714,52400.0
2007-07-17 15:55:00,76.58,76.58,76.31,76.39,96300.0,56.714,56.714,56.514,56.5733,96300.0
2007-07-18 09:30:00,76.0,76.08,75.51,75.71,110400.0,56.2844,56.3437,55.9215,56.0697,110400.0
2007-07-18 09:35:00,75.71,75.71,75.51,75.68,62300.0,56.0697,56.0697,55.9215,56.0474,62300.0
2007-07-18 09:40:00,75.69,76.09,75.64,75.81,132500.0,56.0548,56.3511,56.0178,56.1437,132500.0
2007-07-18 09:45:00,75.81,76.36,75.79,76.01,168000.0,56.1437,56.551,56.1289,56.2918,168000.0
2007-07-18 09:50:00,76.02,76.05,75.83,75.97,88100.0,56.2992,56.3215,56.1585,56.2622,88100.0
2007-07-18 09:55:00,75.98,76.06,75.9,76.02,35200.0,56.2696,56.3289,56.2104,56.2992,35200.0
2007-07-18 10:00:00,76.02,76.17,75.95,76.04,135300.0,56.2992,56.4103,56.2474,56.314,135300.0
2007-07-18 10:05:00,76.11,76.17,75.92,76.04,89700.0,56.3659,56.4103,56.2252,56.314,89700.0
2007-07-18 10:10:00,76.0,76.05,75.87,75.99,105000.0,56.2844,56.3215,56.1881,56.277,105000.0
2007-07-18 10:15:00,75.99,75.99,75.79,75.95,42200.0,56.277,56.277,56.1289,56.2474,42200.0
2007-07-18 10:20:00,75.95,76.15,75.95,76.1,34400.0,56.2474,56.3955,56.2474,56.3585,34400.0
2007-07-18 10:25:00,76.12,76.22,76.11,76.18,23500.0,56.3733,56.4474,56.3659,56.4177,23500.0
2007-07-18 10:30:00,76.18,76.18,76.05,76.12,29200.0,56.4177,56.4177,56.3215,56.3733,29200.0
2007-07-18 10:35:00,76.12,76.29,76.11,76.28,38400.0,56.3733,56.4992,56.3659,56.4918,38400.0
2007-07-18 10:40:00,76.27,76.28,76.01,76.18,69700.0,56.4844,56.4918,56.2918,56.4177,69700.0
2007-07-18 10:45:00,76.15,76.2,75.86,76.0,106300.0,56.3955,56.4325,56.1807,56.2844,106300.0
2007-07-18 10:50:00,76.01,76.19,75.97,76.12,118200.0,56.2918,56.4251,56.2622,56.3733,118200.0
2007-07-18 10:55:00,76.11,76.2,75.92,76.17,98500.0,56.3659,56.4325,56.2252,56.4103,98500.0
2007-07-18 11:00:00,76.12,76.2,76.04,76.1,59800.0,56.3733,56.4325,56.314,56.3585,59800.0
2007-07-18 11:05:00,76.12,76.24,76.1,76.2,63700.0,56.3733,56.4622,56.3585,56.4325,63700.0
2007-07-18 11:10:00,76.2,76.22,76.06,76.09,29900.0,56.4325,56.4474,56.3289,56.3511,29900.0
2007-07-18 11:15:00,76.09,76.15,76.0,76.04,56200.0,56.3511,56.3955,56.2844,56.314,56200.0
2007-07-18 11:20:00,76.05,76.14,76.03,76.13,36800.0,56.3215,56.3881,56.3066,56.3807,36800.0
2007-07-18 11:25:00,76.1,76.2,76.1,76.17,76100.0,56.3585,56.4325,56.3585,56.4103,76100.0
2007-07-18 11:30:00,76.17,76.27,76.15,76.19,49700.0,56.4103,56.4844,56.3955,56.4251,49700.0
2007-07-18 11:35:00,76.2,76.23,76.0,76.09,43100.0,56.4325,56.4548,56.2844,56.3511,43100.0
2007-07-18 11:40:00,76.07,76.08,76.0,76.06,39300.0,56.3363,56.3437,56.2844,56.3289,39300.0
2007-07-18 11:45:00,76.05,76.07,76.0,76.06,27400.0,56.3215,56.3363,56.2844,56.3289,27400.0
2007-07-18 11:50:00,76.06,76.1,76.0,76.02,31900.0,56.3289,56.3585,56.2844,56.2992,31900.0
2007-07-18 11:55:00,76.03,76.04,76.0,76.0,43500.0,56.3066,56.314,56.2844,56.2844,43500.0
2007-07-18 12:00:00,76.01,76.16,75.91,76.13,104900.0,56.2918,56.4029,56.2178,56.3807,104900.0
2007-07-18 12:05:00,76.14,76.21,76.07,76.09,31300.0,56.3881,56.4399,56.3363,56.3511,31300.0
2007-07-18 12:10:00,76.1,76.16,76.09,76.14,25000.0,56.3585,56.4029,56.3511,56.3881,25000.0
2007-07-18 12:15:00,76.15,76.19,76.0,76.0,57700.0,56.3955,56.4251,56.2844,56.2844,57700.0
2007-07-18 12:20:00,76.01,76.08,75.98,76.0,106300.0,56.2918,56.3437,56.2696,56.2844,106300.0
2007-07-18 12:25:00,76.01,76.16,75.99,76.13,105000.0,56.2918,56.4029,56.277,56.3807,105000.0
2007-07-18 12:30:00,76.15,76.36,76.13,76.27,31800.0,56.3955,56.551,56.3807,56.4844,31800.0
2007-07-18 12:35:00,76.29,76.32,76.16,76.16,18300.0,56.4992,56.5214,56.4029,56.4029,18300.0
2007-07-18 12:40:00,76.15,76.15,76.01,76.02,19800.0,56.3955,56.3955,56.2918,56.2992,19800.0
2007-07-18 12:45:00,76.05,76.28,76.02,76.28,38400.0,56.3215,56.4918,56.2992,56.4918,38400.0
2007-07-18 12:50:00,76.29,76.3,76.05,76.05,16800.0,56.4992,56.5066,56.3215,56.3215,16800.0
2007-07-18 12:55:00,76.08,76.21,76.03,76.07,30100.0,56.3437,56.4399,56.3066,56.3363,30100.0
2007-07-18 13:00:00,76.09,76.15,76.0,76.0,52400.0,56.3511,56.3955,56.2844,56.2844,52400.0
2007-07-18 13:05:00,76.0,76.17,76.0,76.17,64200.0,56.2844,56.4103,56.2844,56.4103,64200.0
2007-07-18 13:10:00,76.17,76.28,76.06,76.24,64400.0,56.4103,56.4918,56.3289,56.4622,64400.0
2007-07-18 13:15:00,76.26,76.47,75.99,76.47,40200.0,56.477,56.6325,56.277,56.6325,40200.0
2007-07-18 13:20:00,76.48,76.68,76.36,76.37,101700.0,56.6399,56.788,56.551,56.5584,101700.0
2007-07-18 13:25:00,76.38,76.42,76.11,76.15,29200.0,56.5658,56.5955,56.3659,56.3955,29200.0
2007-07-18 13:30:00,76.16,76.25,76.09,76.09,17200.0,56.4029,56.4696,56.3511,56.3511,17200.0
2007-07-18 13:35:00,76.07,76.3,76.03,76.2,51500.0,56.3363,56.5066,56.3066,56.4325,51500.0
2007-07-18 13:40:00,76.2,76.21,76.0,76.09,77000.0,56.4325,56.4399,56.2844,56.3511,77000.0
2007-07-18 13:45:00,76.08,76.17,76.0,76.02,56300.0,56.3437,56.4103,56.2844,56.2992,56300.0
2007-07-18 13:50:00,76.03,76.08,75.98,76.0,84900.0,56.3066,56.3437,56.2696,56.2844,84900.0
2007-07-18 13:55:00,76.0,76.15,76.0,76.0,51500.0,56.2844,56.3955,56.2844,56.2844,51500.0
2007-07-18 14:00:00,76.0,76.03,76.0,76.0,35900.0,56.2844,56.3066,56.2844,56.2844,35900.0
2007-07-18 14:05:00,76.0,76.03,75.78,75.8,86800.0,56.2844,56.3066,56.1215,56.1363,86800.0
2007-07-18 14:10:00,75.78,75.88,75.64,75.74,56700.0,56.1215,56.1956,56.0178,56.0919,56700.0
2007-07-18 14:15:00,75.71,75.78,75.55,75.78,37500.0,56.0697,56.1215,55.9512,56.1215,37500.0
2007-07-18 14:20:00,75.77,75.82,75.68,75.74,31100.0,56.1141,56.1511,56.0474,56.0919,31100.0
2007-07-18 14:25:00,75.75,75.75,75.58,75.59,27000.0,56.0993,56.0993,55.9734,55.9808,27000.0
2007-07-18 14:30:00,75.59,75.64,75.46,75.64,53500.0,55.9808,56.0178,55.8845,56.0178,53500.0
2007-07-18 14:35:00,75.66,75.76,75.62,75.63,30900.0,56.0326,56.1067,56.003,56.0104,30900.0
2007-07-18 14:40:00,75.66,75.67,75.57,75.59,55900.0,56.0326,56.04,55.966,55.9808,55900.0
2007-07-18 14:45:00,75.62,75.64,75.51,75.56,28200.0,56.003,56.0178,55.9215,55.9586,28200.0
2007-07-18 14:50:00,75.53,75.72,75.48,75.56,23700.0,55.9364,56.0771,55.8993,55.9586,23700.0
2007-07-18 14:55:00,75.56,75.7,75.48,75.52,44900.0,55.9586,56.0623,55.8993,55.9289,44900.0
2007-07-18 15:00:00,75.52,75.63,75.32,75.39,66200.0,55.9289,56.0104,55.7808,55.8327,66200.0
2007-07-18 15:05:00,75.39,75.44,75.39,75.44,48900.0,55.8327,55.8697,55.8327,55.8697,48900.0
2007-07-18 15:10:00,75.45,75.56,75.37,75.48,105500.0,55.8771,55.9586,55.8179,55.8993,105500.0
2007-07-18 15:15:00,75.49,75.59,75.44,75.47,57200.0,55.9067,55.9808,55.8697,55.8919,57200.0
2007-07-18 15:20:00,75.48,75.64,75.45,75.6,92800.0,55.8993,56.0178,55.8771,55.9882,92800.0
2007-07-18 15:25:00,75.59,75.68,75.57,75.61,39900.0,55.9808,56.0474,55.966,55.9956,39900.0
2007-07-18 15:30:00,75.61,75.81,75.59,75.81,37300.0,55.9956,56.1437,55.9808,56.1437,37300.0
2007-07-18 15:35:00,75.82,76.1,75.81,75.94,73000.0,56.1511,56.3585,56.1437,56.24,73000.0
2007-07-18 15:40:00,75.94,76.03,75.88,76.01,50800.0,56.24,56.3066,56.1956,56.2918,50800.0
2007-07-18 15:45:00,76.0,76.45,75.97,76.4,115900.0,56.2844,56.6177,56.2622,56.5807,115900.0
2007-07-18 15:50:00,76.4,76.57,76.35,76.49,124300.0,56.5807,56.7066,56.5436,56.6473,124300.0
2007-07-18 15:55:00,76.49,76.58,76.38,76.5,123000.0,56.6473,56.714,56.5658,56.6547,123000.0
2007-07-19 09:30:00,78.08,78.08,76.5,76.9,47700.0,57.8248,57.8248,56.6547,56.951,47700.0
2007-07-19 09:35:00,76.92,77.09,76.89,76.9,60000.0,56.9658,57.0917,56.9435,56.951,60000.0
2007-07-19 09:40:00,76.91,76.92,76.74,76.8,62300.0,56.9584,56.9658,56.8325,56.8769,62300.0
2007-07-19 09:45:00,76.79,76.82,76.35,76.36,135700.0,56.8695,56.8917,56.5436,56.551,135700.0
2007-07-19 09:50:00,76.38,76.55,76.34,76.45,106100.0,56.5658,56.6917,56.5362,56.6177,106100.0
2007-07-19 09:55:00,76.44,76.5,76.38,76.39,54000.0,56.6103,56.6547,56.5658,56.5733,54000.0
2007-07-19 10:00:00,76.38,76.49,76.26,76.48,90400.0,56.5658,56.6473,56.477,56.6399,90400.0
2007-07-19 10:05:00,76.47,76.6,76.47,76.6,83300.0,56.6325,56.7288,56.6325,56.7288,83300.0
2007-07-19 10:10:00,76.6,76.65,76.55,76.56,62000.0,56.7288,56.7658,56.6917,56.6992,62000.0
2007-07-19 10:15:00,76.56,76.7,76.56,76.62,104000.0,56.6992,56.8028,56.6992,56.7436,104000.0
2007-07-19 10:20:00,76.62,76.64,76.48,76.6,44100.0,56.7436,56.7584,56.6399,56.7288,44100.0
2007-07-19 10:25:00,76.59,76.61,76.46,76.5,56600.0,56.7214,56.7362,56.6251,56.6547,56600.0
2007-07-19 10:30:00,76.49,76.53,76.1,76.17,104300.0,56.6473,56.6769,56.3585,56.4103,104300.0
2007-07-19 10:35:00,76.14,76.17,75.98,76.07,34100.0,56.3881,56.4103,56.2696,56.3363,34100.0
2007-07-19 10:40:00,76.07,76.13,76.0,76.0,30600.0,56.3363,56.3807,56.2844,56.2844,30600.0
2007-07-19 10:45:00,76.03,76.03,75.53,75.6,74700.0,56.3066,56.3066,55.9364,55.9882,74700.0
2007-07-19 10:50:00,75.61,75.63,75.32,75.33,115300.0,55.9956,56.0104,55.7808,55.7882,115300.0
2007-07-19 10:55:00,75.34,75.37,75.06,75.15,91300.0,55.7956,55.8179,55.5883,55.6549,91300.0
2007-07-19 11:00:00,75.13,75.87,75.11,75.84,106800.0,55.6401,56.1881,55.6253,56.1659,106800.0
2007-07-19 11:05:00,75.85,75.85,75.74,75.75,37900.0,56.1733,56.1733,56.0919,56.0993,37900.0
2007-07-19 11:10:00,75.75,75.97,75.75,75.89,25700.0,56.0993,56.2622,56.0993,56.203,25700.0
2007-07-19 11:15:00,75.89,76.11,75.81,76.07,28100.0,56.203,56.3659,56.1437,56.3363,28100.0
2007-07-19 11:20:00,76.06,76.16,75.9,76.02,71800.0,56.3289,56.4029,56.2104,56.2992,71800.0
2007-07-19 11:25:00,76.01,76.05,75.86,75.96,60600.0,56.2918,56.3215,56.1807,56.2548,60600.0
2007-07-19 11:30:00,75.98,76.07,75.94,76.0,64300.0,56.2696,56.3363,56.24,56.2844,64300.0
2007-07-19 11:35:00,75.99,76.0,75.9,75.92,29500.0,56.277,56.2844,56.2104,56.2252,29500.0
2007-07-19 11:40:00,75.91,75.92,75.82,75.85,33700.0,56.2178,56.2252,56.1511,56.1733,33700.0
2007-07-19 11:45:00,75.86,75.97,75.81,75.87,45800.0,56.1807,56.2622,56.1437,56.1881,45800.0
2007-07-19 11:50:00,75.87,75.9,75.63,75.65,40400.0,56.1881,56.2104,56.0104,56.0252,40400.0
2007-07-19 11:55:00,75.65,75.7,75.47,75.48,54100.0,56.0252,56.0623,55.8919,55.8993,54100.0
2007-07-19 12:00:00,75.46,75.46,75.05,75.29,100500.0,55.8845,55.8845,55.5809,55.7586,100500.0
2007-07-19 12:05:00,75.3,75.33,75.08,75.12,84400.0,55.766,55.7882,55.6031,55.6327,84400.0
2007-07-19 12:10:00,75.11,75.27,75.08,75.16,64500.0,55.6253,55.7438,55.6031,55.6623,64500.0
2007-07-19 12:15:00,75.16,75.27,75.12,75.24,27400.0,55.6623,55.7438,55.6327,55.7216,27400.0
2007-07-19 12:20:00,75.26,75.4,75.21,75.26,102200.0,55.7364,55.8401,55.6994,55.7364,102200.0
2007-07-19 12:25:00,75.25,75.33,75.23,75.31,48200.0,55.729,55.7882,55.7142,55.7734,48200.0
2007-07-19 12:30:00,75.3,75.38,75.25,75.3,36500.0,55.766,55.8253,55.729,55.766,36500.0
2007-07-19 12:35:00,75.32,75.43,75.31,75.35,40100.0,55.7808,55.8623,55.7734,55.803,40100.0
2007-07-19 12:40:00,75.32,75.45,75.32,75.45,29500.0,55.7808,55.8771,55.7808,55.8771,29500.0
2007-07-19 12:45:00,75.45,75.5,75.38,75.43,36300.0,55.8771,55.9141,55.8253,55.8623,36300.0
2007-07-19 12:50:00,75.43,75.48,75.42,75.45,30600.0,55.8623,55.8993,55.8549,55.8771,30600.0
2007-07-19 12:55:00,75.44,75.45,75.25,75.34,98500.0,55.8697,55.8771,55.729,55.7956,98500.0
2007-07-19 13:00:00,75.34,75.36,75.32,75.35,45100.0,55.7956,55.8105,55.7808,55.803,45100.0
2007-07-19 13:05:00,75.34,75.34,75.23,75.31,63900.0,55.7956,55.7956,55.7142,55.7734,63900.0
2007-07-19 13:10:00,75.32,75.34,75.24,75.24,38700.0,55.7808,55.7956,55.7216,55.7216,38700.0
2007-07-19 13:15:00,75.26,75.28,75.16,75.21,81200.0,55.7364,55.7512,55.6623,55.6994,81200.0
2007-07-19 13:20:00,75.23,75.27,75.17,75.23,37400.0,55.7142,55.7438,55.6697,55.7142,37400.0
2007-07-19 13:25:00,75.25,75.27,75.16,75.23,31700.0,55.729,55.7438,55.6623,55.7142,31700.0
2007-07-19 13:30:00,75.22,75.24,75.15,75.17,62200.0,55.7068,55.7216,55.6549,55.6697,62200.0
2007-07-19 13:35:00,75.18,75.2,75.03,75.07,74500.0,55.6771,55.692,55.5661,55.5957,74500.0
2007-07-19 13:40:00,75.08,75.2,75.05,75.2,33400.0,55.6031,55.692,55.5809,55.692,33400.0
2007-07-19 13:45:00,75.19,75.36,75.17,75.35,52000.0,55.6846,55.8105,55.6697,55.803,52000.0
2007-07-19 13:50:00,75.35,75.43,75.19,75.22,87000.0,55.803,55.8623,55.6846,55.7068,87000.0
2007-07-19 13:55:00,75.22,75.22,75.08,75.17,53000.0,55.7068,55.7068,55.6031,55.6697,53000.0
2007-07-19 14:00:00,75.17,75.2,74.69,75.08,151400.0,55.6697,55.692,55.3143,55.6031,151400.0
2007-07-19 14:05:00,75.08,75.08,74.88,74.97,168700.0,55.6031,55.6031,55.455,55.5216,168700.0
2007-07-19 14:10:00,74.98,75.0,74.88,74.96,73400.0,55.529,55.5438,55.455,55.5142,73400.0
2007-07-19 14:15:00,74.95,75.13,74.9,75.11,130700.0,55.5068,55.6401,55.4698,55.6253,130700.0
2007-07-19 14:20:00,75.11,75.18,74.96,74.97,130100.0,55.6253,55.6771,55.5142,55.5216,130100.0
2007-07-19 14:25:00,74.98,75.25,74.97,75.21,109500.0,55.529,55.729,55.5216,55.6994,109500.0
2007-07-19 14:30:00,75.21,75.24,75.13,75.14,31200.0,55.6994,55.7216,55.6401,55.6475,31200.0
2007-07-19 14:35:00,75.13,75.24,75.11,75.2,61900.0,55.6401,55.7216,55.6253,55.692,61900.0
2007-07-19 14:40:00,75.21,75.25,75.14,75.21,140200.0,55.6994,55.729,55.6475,55.6994,140200.0
2007-07-19 14:45:00,75.22,75.48,75.21,75.45,59000.0,55.7068,55.8993,55.6994,55.8771,59000.0
2007-07-19 14:50:00,75.45,75.9,75.41,75.6,157100.0,55.8771,56.2104,55.8475,55.9882,157100.0
2007-07-19 14:55:00,75.59,75.74,75.45,75.63,156900.0,55.9808,56.0919,55.8771,56.0104,156900.0
2007-07-19 15:00:00,75.63,75.98,75.6,75.91,111000.0,56.0104,56.2696,55.9882,56.2178,111000.0
2007-07-19 15:05:00,75.98,76.0,75.76,75.98,85000.0,56.2696,56.2844,56.1067,56.2696,85000.0
2007-07-19 15:10:00,75.98,75.98,75.78,75.86,43300.0,56.2696,56.2696,56.1215,56.1807,43300.0
2007-07-19 15:15:00,75.88,75.98,75.68,75.86,107900.0,56.1956,56.2696,56.0474,56.1807,107900.0
2007-07-19 15:20:00,75.92,75.95,75.1,75.38,384500.0,56.2252,56.2474,55.6179,55.8253,384500.0
2007-07-19 15:25:00,75.36,75.54,75.31,75.48,104000.0,55.8105,55.9438,55.7734,55.8993,104000.0
2007-07-19 15:30:00,75.49,75.54,75.2,75.32,168200.0,55.9067,55.9438,55.692,55.7808,168200.0
2007-07-19 15:35:00,75.32,75.42,75.26,75.36,83500.0,55.7808,55.8549,55.7364,55.8105,83500.0
2007-07-19 15:40:00,75.34,75.6,75.34,75.54,102400.0,55.7956,55.9882,55.7956,55.9438,102400.0
2007-07-19 15:45:00,75.54,75.75,75.5,75.5,131700.0,55.9438,56.0993,55.9141,55.9141,131700.0
2007-07-19 15:50:00,75.5,75.62,75.4,75.47,147900.0,55.9141,56.003,55.8401,55.8919,147900.0
2007-07-19 15:55:00,75.47,75.66,75.47,75.6,104200.0,55.8919,56.0326,55.8919,55.9882,104200.0
2007-07-20 09:30:00,77.49,77.49,76.51,76.91,530700.0,57.3879,57.3879,56.6621,56.9584,530700.0
2007-07-20 09:35:00,76.92,78.0,76.79,77.76,310300.0,56.9658,57.7656,56.8695,57.5879,310300.0
2007-07-20 09:40:00,77.76,78.59,77.67,78.13,274200.0,57.5879,58.2025,57.5212,57.8619,274200.0
2007-07-20 09:45:00,78.17,78.63,77.95,78.36,318200.0,57.8915,58.2322,57.7286,58.0322,318200.0
2007-07-20 09:50:00,78.47,78.8,78.15,78.3,246200.0,58.1137,58.3581,57.8767,57.9878,246200.0
2007-07-20 09:55:00,78.29,78.3,77.55,77.66,299300.0,57.9804,57.9878,57.4323,57.5138,299300.0
2007-07-20 10:00:00,77.67,78.12,77.52,77.81,299800.0,57.5212,57.8545,57.4101,57.6249,299800.0
2007-07-20 10:05:00,77.84,78.15,77.8,78.0,205700.0,57.6471,57.8767,57.6175,57.7656,205700.0
2007-07-20 10:10:00,78.0,78.02,77.75,77.99,108200.0,57.7656,57.7804,57.5804,57.7582,108200.0
2007-07-20 10:15:00,77.97,78.06,77.53,77.77,174800.0,57.7434,57.81,57.4175,57.5953,174800.0
2007-07-20 10:20:00,77.78,78.03,77.78,77.84,100400.0,57.6027,57.7878,57.6027,57.6471,100400.0
2007-07-20 10:25:00,77.87,77.94,77.8,77.81,79800.0,57.6693,57.7212,57.6175,57.6249,79800.0
2007-07-20 10:30:00,77.81,77.9,77.65,77.76,100600.0,57.6249,57.6915,57.5064,57.5879,100600.0
2007-07-20 10:35:00,77.75,77.9,77.73,77.78,68100.0,57.5804,57.6915,57.5656,57.6027,68100.0
2007-07-20 10:40:00,77.78,77.87,77.55,77.59,137300.0,57.6027,57.6693,57.4323,57.462,137300.0
2007-07-20 10:45:00,77.61,77.7,77.12,77.23,146600.0,57.4768,57.5434,57.1139,57.1953,146600.0
2007-07-20 10:50:00,77.23,77.38,77.1,77.23,117200.0,57.1953,57.3064,57.0991,57.1953,117200.0
2007-07-20 10:55:00,77.25,77.3,77.2,77.25,131600.0,57.2102,57.2472,57.1731,57.2102,131600.0
2007-07-20 11:00:00,77.23,77.28,77.11,77.27,48700.0,57.1953,57.2324,57.1065,57.225,48700.0
2007-07-20 11:05:00,77.27,77.39,77.22,77.33,129400.0,57.225,57.3138,57.1879,57.2694,129400.0
2007-07-20 11:10:00,77.33,77.5,77.3,77.5,41700.0,57.2694,57.3953,57.2472,57.3953,41700.0
2007-07-20 11:15:00,77.5,77.69,77.41,77.44,84900.0,57.3953,57.536,57.3286,57.3509,84900.0
2007-07-20 11:20:00,77.48,77.5,77.19,77.27,159300.0,57.3805,57.3953,57.1657,57.225,159300.0
2007-07-20 11:25:00,77.28,77.32,77.16,77.28,85500.0,57.2324,57.262,57.1435,57.2324,85500.0
2007-07-20 11:30:00,77.26,77.4,77.25,77.34,25800.0,57.2176,57.3212,57.2102,57.2768,25800.0
2007-07-20 11:35:00,77.33,77.34,77.22,77.25,59800.0,57.2694,57.2768,57.1879,57.2102,59800.0
2007-07-20 11:40:00,77.25,77.33,77.13,77.18,106200.0,57.2102,57.2694,57.1213,57.1583,106200.0
2007-07-20 11:45:00,77.16,77.16,76.98,77.05,144200.0,57.1435,57.1435,57.0102,57.062,144200.0
2007-07-20 11:50:00,77.05,77.11,76.9,76.92,61800.0,57.062,57.1065,56.951,56.9658,61800.0
2007-07-20 11:55:00,76.94,76.97,76.76,76.85,54300.0,56.9806,57.0028,56.8473,56.9139,54300.0
2007-07-20 12:00:00,76.89,76.95,76.78,76.84,84600.0,56.9435,56.988,56.8621,56.9065,84600.0
2007-07-20 12:05:00,76.83,77.0,76.83,76.94,60900.0,56.8991,57.025,56.8991,56.9806,60900.0
2007-07-20 12:10:00,76.94,77.0,76.92,76.99,47500.0,56.9806,57.025,56.9658,57.0176,47500.0
2007-07-20 12:15:00,76.99,77.06,76.94,77.0,49000.0,57.0176,57.0694,56.9806,57.025,49000.0
2007-07-20 12:20:00,77.02,77.1,77.0,77.1,47400.0,57.0398,57.0991,57.025,57.0991,47400.0
2007-07-20 12:25:00,77.1,77.21,77.05,77.2,84300.0,57.0991,57.1805,57.062,57.1731,84300.0
2007-07-20 12:30:00,77.2,77.27,77.16,77.25,180000.0,57.1731,57.225,57.1435,57.2102,180000.0
2007-07-20 12:35:00,77.26,77.38,77.23,77.38,49300.0,57.2176,57.3064,57.1953,57.3064,49300.0
2007-07-20 12:40:00,77.38,77.45,77.35,77.43,26500.0,57.3064,57.3583,57.2842,57.3435,26500.0
2007-07-20 12:45:00,77.4,77.46,77.38,77.38,52000.0,57.3212,57.3657,57.3064,57.3064,52000.0
2007-07-20 12:50:00,77.42,77.48,77.38,77.44,39900.0,57.3361,57.3805,57.3064,57.3509,39900.0
2007-07-20 12:55:00,77.44,77.5,77.3,77.42,92200.0,57.3509,57.3953,57.2472,57.3361,92200.0
2007-07-20 13:00:00,77.41,77.5,77.4,77.5,82500.0,57.3286,57.3953,57.3212,57.3953,82500.0
2007-07-20 13:05:00,77.47,77.49,77.43,77.45,33600.0,57.3731,57.3879,57.3435,57.3583,33600.0
2007-07-20 13:10:00,77.45,77.5,77.33,77.33,102300.0,57.3583,57.3953,57.2694,57.2694,102300.0
2007-07-20 13:15:00,77.33,77.44,77.27,77.4,37500.0,57.2694,57.3509,57.225,57.3212,37500.0
2007-07-20 13:20:00,77.39,77.44,77.32,77.42,16900.0,57.3138,57.3509,57.262,57.3361,16900.0
2007-07-20 13:25:00,77.44,77.46,77.33,77.38,22600.0,57.3509,57.3657,57.2694,57.3064,22600.0
2007-07-20 13:30:00,77.39,77.43,77.35,77.4,28300.0,57.3138,57.3435,57.2842,57.3212,28300.0
2007-07-20 13:35:00,77.4,77.5,77.39,77.5,18200.0,57.3212,57.3953,57.3138,57.3953,18200.0
2007-07-20 13:40:00,77.47,77.5,77.45,77.5,170000.0,57.3731,57.3953,57.3583,57.3953,170000.0
2007-07-20 13:45:00,77.49,77.64,77.45,77.62,56700.0,57.3879,57.499,57.3583,57.4842,56700.0
2007-07-20 13:50:00,77.64,77.7,77.56,77.56,29200.0,57.499,57.5434,57.4397,57.4397,29200.0
2007-07-20 13:55:00,77.55,77.61,77.5,77.51,18300.0,57.4323,57.4768,57.3953,57.4027,18300.0
2007-07-20 14:00:00,77.51,77.53,77.35,77.44,59900.0,57.4027,57.4175,57.2842,57.3509,59900.0
2007-07-20 14:05:00,77.45,77.91,77.42,77.89,89500.0,57.3583,57.6989,57.3361,57.6841,89500.0
2007-07-20 14:10:00,77.88,77.93,77.86,77.91,23800.0,57.6767,57.7138,57.6619,57.6989,23800.0
2007-07-20 14:15:00,77.9,78.0,77.84,77.96,62500.0,57.6915,57.7656,57.6471,57.736,62500.0
2007-07-20 14:20:00,77.97,77.98,77.79,77.85,46700.0,57.7434,57.7508,57.6101,57.6545,46700.0
2007-07-20 14:25:00,77.83,77.84,77.6,77.72,52600.0,57.6397,57.6471,57.4694,57.5582,52600.0
2007-07-20 14:30:00,77.69,77.74,77.51,77.61,28600.0,57.536,57.573,57.4027,57.4768,28600.0
2007-07-20 14:35:00,77.61,77.66,77.53,77.61,34800.0,57.4768,57.5138,57.4175,57.4768,34800.0
2007-07-20 14:40:00,77.62,77.75,77.6,77.63,41300.0,57.4842,57.5804,57.4694,57.4916,41300.0
2007-07-20 14:45:00,77.63,77.85,77.6,77.82,27100.0,57.4916,57.6545,57.4694,57.6323,27100.0
2007-07-20 14:50:00,77.82,77.86,77.62,77.73,28100.0,57.6323,57.6619,57.4842,57.5656,28100.0
2007-07-20 14:55:00,77.69,78.05,77.69,77.97,95500.0,57.536,57.8026,57.536,57.7434,95500.0
2007-07-20 15:00:00,77.99,78.25,77.98,78.22,55200.0,57.7582,57.9507,57.7508,57.9285,55200.0
2007-07-20 15:05:00,78.22,78.26,77.93,78.01,66500.0,57.9285,57.9581,57.7138,57.773,66500.0
2007-07-20 15:10:00,78.01,78.01,77.82,77.84,38700.0,57.773,57.773,57.6323,57.6471,38700.0
2007-07-20 15:15:00,77.84,78.13,77.84,78.1,36500.0,57.6471,57.8619,57.6471,57.8397,36500.0
2007-07-20 15:20:00,78.11,78.3,78.09,78.21,69200.0,57.8471,57.9878,57.8322,57.9211,69200.0
2007-07-20 15:25:00,78.22,78.26,78.12,78.15,58000.0,57.9285,57.9581,57.8545,57.8767,58000.0
2007-07-20 15:30:00,78.15,78.16,77.86,77.86,79900.0,57.8767,57.8841,57.6619,57.6619,79900.0
2007-07-20 15:35:00,77.86,77.95,77.72,77.85,66200.0,57.6619,57.7286,57.5582,57.6545,66200.0
2007-07-20 15:40:00,77.84,77.9,77.74,77.81,65300.0,57.6471,57.6915,57.573,57.6249,65300.0
2007-07-20 15:45:00,77.82,77.85,77.61,77.66,67300.0,57.6323,57.6545,57.4768,57.5138,67300.0
2007-07-20 15:50:00,77.65,77.65,77.34,77.46,165500.0,57.5064,57.5064,57.2768,57.3657,165500.0
2007-07-20 15:55:00,77.45,77.62,77.36,77.54,122400.0,57.3583,57.4842,57.2916,57.4249,122400.0
2007-07-23 09:30:00,78.05,78.28,77.85,77.86,50900.0,57.8026,57.973,57.6545,57.6619,50900.0
2007-07-23 09:35:00,77.87,77.89,77.66,77.72,39900.0,57.6693,57.6841,57.5138,57.5582,39900.0
2007-07-23 09:40:00,77.74,77.94,77.72,77.81,31400.0,57.573,57.7212,57.5582,57.6249,31400.0
2007-07-23 09:45:00,77.81,78.12,77.78,78.09,27600.0,57.6249,57.8545,57.6027,57.8322,27600.0
2007-07-23 09:50:00,78.08,78.14,78.07,78.09,61200.0,57.8248,57.8693,57.8174,57.8322,61200.0
2007-07-23 09:55:00,78.08,78.2,78.02,78.2,33300.0,57.8248,57.9137,57.7804,57.9137,33300.0
2007-07-23 10:00:00,78.17,78.3,78.11,78.12,34000.0,57.8915,57.9878,57.8471,57.8545,34000.0
2007-07-23 10:05:00,78.11,78.18,78.11,78.11,39500.0,57.8471,57.8989,57.8471,57.8471,39500.0
2007-07-23 10:10:00,78.13,78.19,78.11,78.14,31900.0,57.8619,57.9063,57.8471,57.8693,31900.0
2007-07-23 10:15:00,78.12,78.36,78.12,78.26,32100.0,57.8545,58.0322,57.8545,57.9581,32100.0
2007-07-23 10:20:00,78.26,78.29,78.14,78.15,57200.0,57.9581,57.9804,57.8693,57.8767,57200.0
2007-07-23 10:25:00,78.19,78.27,78.18,78.27,53400.0,57.9063,57.9656,57.8989,57.9656,53400.0
2007-07-23 10:30:00,78.25,78.38,78.24,78.25,41800.0,57.9507,58.047,57.9433,57.9507,41800.0
2007-07-23 10:35:00,78.25,78.38,78.22,78.36,41100.0,57.9507,58.047,57.9285,58.0322,41100.0
2007-07-23 10:40:00,78.34,78.47,78.33,78.37,67600.0,58.0174,58.1137,58.01,58.0396,67600.0
2007-07-23 10:45:00,78.34,78.41,78.19,78.23,33600.0,58.0174,58.0692,57.9063,57.9359,33600.0
2007-07-23 10:50:00,78.21,78.36,78.18,78.36,35100.0,57.9211,58.0322,57.8989,58.0322,35100.0
2007-07-23 10:55:00,78.37,78.44,78.36,78.43,30600.0,58.0396,58.0915,58.0322,58.084,30600.0
2007-07-23 11:00:00,78.45,78.47,78.34,78.42,40300.0,58.0989,58.1137,58.0174,58.0766,40300.0
2007-07-23 11:05:00,78.43,78.53,78.27,78.28,55800.0,58.084,58.1581,57.9656,57.973,55800.0
2007-07-23 11:10:00,78.27,78.42,78.24,78.36,61800.0,57.9656,58.0766,57.9433,58.0322,61800.0
2007-07-23 11:15:00,78.39,78.45,78.36,78.36,25100.0,58.0544,58.0989,58.0322,58.0322,25100.0
2007-07-23 11:20:00,78.37,78.52,78.35,78.45,26600.0,58.0396,58.1507,58.0248,58.0989,26600.0
2007-07-23 11:25:00,78.45,78.52,78.45,78.52,12400.0,58.0989,58.1507,58.0989,58.1507,12400.0
2007-07-23 11:30:00,78.51,78.58,78.48,78.5,38400.0,58.1433,58.1951,58.1211,58.1359,38400.0
2007-07-23 11:35:00,78.47,78.51,78.37,78.37,43700.0,58.1137,58.1433,58.0396,58.0396,43700.0
2007-07-23 11:40:00,78.37,78.5,78.36,78.49,44300.0,58.0396,58.1359,58.0322,58.1285,44300.0
2007-07-23 11:45:00,78.48,78.5,78.3,78.3,48800.0,58.1211,58.1359,57.9878,57.9878,48800.0
2007-07-23 11:50:00,78.3,78.46,78.29,78.43,45500.0,57.9878,58.1063,57.9804,58.084,45500.0
2007-07-23 11:55:00,78.44,78.47,78.35,78.45,38500.0,58.0915,58.1137,58.0248,58.0989,38500.0
2007-07-23 12:00:00,78.46,78.59,78.43,78.59,25800.0,58.1063,58.2025,58.084,58.2025,25800.0
2007-07-23 12:05:00,78.59,78.63,78.52,78.54,19300.0,58.2025,58.2322,58.1507,58.1655,19300.0
2007-07-23 12:10:00,78.53,78.59,78.52,78.57,16700.0,58.1581,58.2025,58.1507,58.1877,16700.0
2007-07-23 12:15:00,78.57,78.58,78.52,78.54,15800.0,58.1877,58.1951,58.1507,58.1655,15800.0
2007-07-23 12:20:00,78.54,78.57,78.47,78.47,24500.0,58.1655,58.1877,58.1137,58.1137,24500.0
2007-07-23 12:25:00,78.46,78.54,78.46,78.5,13900.0,58.1063,58.1655,58.1063,58.1359,13900.0
2007-07-23 12:30:00,78.49,78.49,78.45,78.48,14500.0,58.1285,58.1285,58.0989,58.1211,14500.0
2007-07-23 12:35:00,78.48,78.5,78.46,78.48,14100.0,58.1211,58.1359,58.1063,58.1211,14100.0
2007-07-23 12:40:00,78.48,78.48,78.43,78.43,26500.0,58.1211,58.1211,58.084,58.084,26500.0
2007-07-23 12:45:00,78.43,78.47,78.42,78.46,26500.0,58.084,58.1137,58.0766,58.1063,26500.0
2007-07-23 12:50:00,78.44,78.46,78.42,78.42,11300.0,58.0915,58.1063,58.0766,58.0766,11300.0
2007-07-23 12:55:00,78.42,78.42,78.27,78.31,29500.0,58.0766,58.0766,57.9656,57.9952,29500.0
2007-07-23 13:00:00,78.31,78.31,78.21,78.22,9700.0,57.9952,57.9952,57.9211,57.9285,9700.0
2007-07-23 13:05:00,78.22,78.28,78.22,78.23,17900.0,57.9285,57.973,57.9285,57.9359,17900.0
2007-07-23 13:10:00,78.23,78.33,78.12,78.28,27500.0,57.9359,58.01,57.8545,57.973,27500.0
2007-07-23 13:15:00,78.29,78.32,78.29,78.32,10500.0,57.9804,58.0026,57.9804,58.0026,10500.0
2007-07-23 13:20:00,78.31,78.36,78.31,78.35,20000.0,57.9952,58.0322,57.9952,58.0248,20000.0
2007-07-23 13:25:00,78.35,78.35,78.24,78.25,13900.0,58.0248,58.0248,57.9433,57.9507,13900.0
2007-07-23 13:30:00,78.24,78.25,78.19,78.19,11600.0,57.9433,57.9507,57.9063,57.9063,11600.0
2007-07-23 13:35:00,78.21,78.27,78.19,78.25,13500.0,57.9211,57.9656,57.9063,57.9507,13500.0
2007-07-23 13:40:00,78.25,78.26,78.19,78.2,17900.0,57.9507,57.9581,57.9063,57.9137,17900.0
2007-07-23 13:45:00,78.21,78.27,78.2,78.23,26500.0,57.9211,57.9656,57.9137,57.9359,26500.0
2007-07-23 13:50:00,78.23,78.23,78.19,78.22,13500.0,57.9359,57.9359,57.9063,57.9285,13500.0
2007-07-23 13:55:00,78.23,78.24,78.18,78.22,20300.0,57.9359,57.9433,57.8989,57.9285,20300.0
2007-07-23 14:00:00,78.22,78.26,78.14,78.16,24500.0,57.9285,57.9581,57.8693,57.8841,24500.0
2007-07-23 14:05:00,78.17,78.17,78.01,78.13,35500.0,57.8915,57.8915,57.773,57.8619,35500.0
2007-07-23 14:10:00,78.12,78.15,78.02,78.08,32100.0,57.8545,57.8767,57.7804,57.8248,32100.0
2007-07-23 14:15:00,78.09,78.09,78.02,78.09,30400.0,57.8322,57.8322,57.7804,57.8322,30400.0
2007-07-23 14:20:00,78.09,78.09,78.0,78.06,26400.0,57.8322,57.8322,57.7656,57.81,26400.0
2007-07-23 14:25:00,78.08,78.27,78.06,78.26,59800.0,57.8248,57.9656,57.81,57.9581,59800.0
2007-07-23 14:30:00,78.27,78.33,78.22,78.23,28100.0,57.9656,58.01,57.9285,57.9359,28100.0
2007-07-23 14:35:00,78.24,78.31,78.21,78.24,20200.0,57.9433,57.9952,57.9211,57.9433,20200.0
2007-07-23 14:40:00,78.23,78.26,78.16,78.26,19200.0,57.9359,57.9581,57.8841,57.9581,19200.0
2007-07-23 14:45:00,78.26,78.32,78.14,78.23,30300.0,57.9581,58.0026,57.8693,57.9359,30300.0
2007-07-23 14:50:00,78.23,78.28,78.18,78.18,15600.0,57.9359,57.973,57.8989,57.8989,15600.0
2007-07-23 14:55:00,78.19,78.22,78.06,78.07,34300.0,57.9063,57.9285,57.81,57.8174,34300.0
2007-07-23 15:00:00,78.08,78.16,78.03,78.07,29300.0,57.8248,57.8841,57.7878,57.8174,29300.0
2007-07-23 15:05:00,78.06,78.12,78.05,78.06,16900.0,57.81,57.8545,57.8026,57.81,16900.0
2007-07-23 15:10:00,78.06,78.08,78.01,78.04,32600.0,57.81,57.8248,57.773,57.7952,32600.0
2007-07-23 15:15:00,78.04,78.1,78.02,78.03,33000.0,57.7952,57.8397,57.7804,57.7878,33000.0
2007-07-23 15:20:00,78.04,78.06,77.99,78.02,26800.0,57.7952,57.81,57.7582,57.7804,26800.0
2007-07-23 15:25:00,78.01,78.09,78.0,78.03,26200.0,57.773,57.8322,57.7656,57.7878,26200.0
2007-07-23 15:30:00,78.03,78.09,78.0,78.07,32200.0,57.7878,57.8322,57.7656,57.8174,32200.0
2007-07-23 15:35:00,78.07,78.07,78.0,78.01,52600.0,57.8174,57.8174,57.7656,57.773,52600.0
2007-07-23 15:40:00,78.01,78.07,78.0,78.01,51600.0,57.773,57.8174,57.7656,57.773,51600.0
2007-07-23 15:45:00,78.02,78.09,77.99,78.07,77700.0,57.7804,57.8322,57.7582,57.8174,77700.0
2007-07-23 15:50:00,78.07,78.1,78.0,78.01,56700.0,57.8174,57.8397,57.7656,57.773,56700.0
2007-07-23 15:55:00,78.01,78.03,77.94,77.94,117500.0,57.773,57.7878,57.7212,57.7212,117500.0
2007-07-24 09:30:00,76.53,76.53,76.08,76.4,1100.0,56.6769,56.6769,56.3437,56.5807,1100.0
2007-07-24 09:35:00,76.4,76.4,75.87,75.87,133700.0,56.5807,56.5807,56.1881,56.1881,133700.0
2007-07-24 09:40:00,75.87,76.0,75.42,75.53,123600.0,56.1881,56.2844,55.8549,55.9364,123600.0
2007-07-24 09:45:00,75.53,75.86,75.5,75.52,145800.0,55.9364,56.1807,55.9141,55.9289,145800.0
2007-07-24 09:50:00,75.52,75.95,75.35,75.93,106600.0,55.9289,56.2474,55.803,56.2326,106600.0
2007-07-24 09:55:00,75.93,76.03,75.85,75.98,36600.0,56.2326,56.3066,56.1733,56.2696,36600.0
2007-07-24 10:00:00,75.99,76.19,75.87,75.94,106900.0,56.277,56.4251,56.1881,56.24,106900.0
2007-07-24 10:05:00,75.94,76.01,75.48,75.59,134800.0,56.24,56.2918,55.8993,55.9808,134800.0
2007-07-24 10:10:00,75.59,75.59,75.21,75.27,92400.0,55.9808,55.9808,55.6994,55.7438,92400.0
2007-07-24 10:15:00,75.29,75.5,75.26,75.35,66900.0,55.7586,55.9141,55.7364,55.803,66900.0
2007-07-24 10:20:00,75.32,75.48,75.09,75.41,143900.0,55.7808,55.8993,55.6105,55.8475,143900.0
2007-07-24 10:25:00,75.41,75.67,75.38,75.57,46400.0,55.8475,56.04,55.8253,55.966,46400.0
2007-07-24 10:30:00,75.58,75.7,75.52,75.63,60900.0,55.9734,56.0623,55.9289,56.0104,60900.0
2007-07-24 10:35:00,75.64,75.9,75.63,75.88,43600.0,56.0178,56.2104,56.0104,56.1956,43600.0
2007-07-24 10:40:00,75.89,76.19,75.88,76.18,86200.0,56.203,56.4251,56.1956,56.4177,86200.0
2007-07-24 10:45:00,76.17,76.23,76.13,76.22,45600.0,56.4103,56.4548,56.3807,56.4474,45600.0
2007-07-24 10:50:00,76.22,76.44,76.22,76.38,80000.0,56.4474,56.6103,56.4474,56.5658,80000.0
2007-07-24 10:55:00,76.4,76.5,76.31,76.44,40300.0,56.5807,56.6547,56.514,56.6103,40300.0
2007-07-24 11:00:00,76.47,76.48,76.4,76.42,28800.0,56.6325,56.6399,56.5807,56.5955,28800.0
2007-07-24 11:05:00,76.43,76.47,76.35,76.46,30600.0,56.6029,56.6325,56.5436,56.6251,30600.0
2007-07-24 11:10:00,76.47,76.56,76.31,76.33,43900.0,56.6325,56.6992,56.514,56.5288,43900.0
2007-07-24 11:15:00,76.35,76.56,76.34,76.43,28100.0,56.5436,56.6992,56.5362,56.6029,28100.0
2007-07-24 11:20:00,76.44,76.45,76.25,76.26,31300.0,56.6103,56.6177,56.4696,56.477,31300.0
2007-07-24 11:25:00,76.28,76.36,76.12,76.23,35300.0,56.4918,56.551,56.3733,56.4548,35300.0
2007-07-24 11:30:00,76.22,76.22,76.06,76.13,26800.0,56.4474,56.4474,56.3289,56.3807,26800.0
2007-07-24 11:35:00,76.11,76.33,76.05,76.3,95000.0,56.3659,56.5288,56.3215,56.5066,95000.0
2007-07-24 11:40:00,76.3,76.35,76.25,76.34,25400.0,56.5066,56.5436,56.4696,56.5362,25400.0
2007-07-24 11:45:00,76.35,76.36,76.1,76.28,24200.0,56.5436,56.551,56.3585,56.4918,24200.0
2007-07-24 11:50:00,76.3,76.38,76.15,76.18,32700.0,56.5066,56.5658,56.3955,56.4177,32700.0
2007-07-24 11:55:00,76.2,76.37,76.19,76.34,17200.0,56.4325,56.5584,56.4251,56.5362,17200.0
2007-07-24 12:00:00,76.37,76.39,76.31,76.33,16700.0,56.5584,56.5733,56.514,56.5288,16700.0
2007-07-24 12:05:00,76.31,76.38,76.23,76.26,16600.0,56.514,56.5658,56.4548,56.477,16600.0
2007-07-24 12:10:00,76.27,76.42,76.19,76.37,35700.0,56.4844,56.5955,56.4251,56.5584,35700.0
2007-07-24 12:15:00,76.39,76.45,76.3,76.43,16000.0,56.5733,56.6177,56.5066,56.6029,16000.0
2007-07-24 12:20:00,76.45,76.62,76.39,76.62,41800.0,56.6177,56.7436,56.5733,56.7436,41800.0
2007-07-24 12:25:00,76.64,76.7,76.44,76.48,36400.0,56.7584,56.8028,56.6103,56.6399,36400.0
2007-07-24 12:30:00,76.52,76.7,76.52,76.7,19900.0,56.6695,56.8028,56.6695,56.8028,19900.0
2007-07-24 12:35:00,76.7,76.72,76.58,76.58,31200.0,56.8028,56.8176,56.714,56.714,31200.0
2007-07-24 12:40:00,76.6,76.6,76.53,76.57,8500.0,56.7288,56.7288,56.6769,56.7066,8500.0
2007-07-24 12:45:00,76.59,76.59,76.3,76.38,39600.0,56.7214,56.7214,56.5066,56.5658,39600.0
2007-07-24 12:50:00,76.36,76.42,76.31,76.41,33800.0,56.551,56.5955,56.514,56.5881,33800.0
2007-07-24 12:55:00,76.43,76.43,76.31,76.41,18800.0,56.6029,56.6029,56.514,56.5881,18800.0
2007-07-24 13:00:00,76.41,76.53,76.39,76.43,11400.0,56.5881,56.6769,56.5733,56.6029,11400.0
2007-07-24 13:05:00,76.44,76.47,76.25,76.28,40800.0,56.6103,56.6325,56.4696,56.4918,40800.0
2007-07-24 13:10:00,76.3,76.3,76.16,76.23,22700.0,56.5066,56.5066,56.4029,56.4548,22700.0
2007-07-24 13:15:00,76.21,76.24,76.09,76.14,51500.0,56.4399,56.4622,56.3511,56.3881,51500.0
2007-07-24 13:20:00,76.13,76.21,76.08,76.19,26600.0,56.3807,56.4399,56.3437,56.4251,26600.0
2007-07-24 13:25:00,76.19,76.24,76.08,76.11,22200.0,56.4251,56.4622,56.3437,56.3659,22200.0
2007-07-24 13:30:00,76.11,76.13,75.92,76.04,50900.0,56.3659,56.3807,56.2252,56.314,50900.0
2007-07-24 13:35:00,76.04,76.14,76.02,76.11,20900.0,56.314,56.3881,56.2992,56.3659,20900.0
2007-07-24 13:40:00,76.12,76.17,76.05,76.07,17500.0,56.3733,56.4103,56.3215,56.3363,17500.0
2007-07-24 13:45:00,76.07,76.2,75.96,76.08,66100.0,56.3363,56.4325,56.2548,56.3437,66100.0
2007-07-24 13:50:00,76.07,76.51,75.85,76.04,87300.0,56.3363,56.6621,56.1733,56.314,87300.0
2007-07-24 13:55:00,76.05,76.2,75.89,76.03,107200.0,56.3215,56.4325,56.203,56.3066,107200.0
2007-07-24 14:00:00,76.03,76.03,75.54,75.54,107300.0,56.3066,56.3066,55.9438,55.9438,107300.0
2007-07-24 14:05:00,75.57,75.61,75.39,75.59,121000.0,55.966,55.9956,55.8327,55.9808,121000.0
2007-07-24 14:10:00,75.59,75.63,75.57,75.57,69500.0,55.9808,56.0104,55.966,55.966,69500.0
2007-07-24 14:15:00,75.57,75.57,75.34,75.36,77200.0,55.966,55.966,55.7956,55.8105,77200.0
2007-07-24 14:20:00,75.36,75.41,75.31,75.33,71600.0,55.8105,55.8475,55.7734,55.7882,71600.0
2007-07-24 14:25:00,75.35,75.38,75.31,75.37,25000.0,55.803,55.8253,55.7734,55.8179,25000.0
2007-07-24 14:30:00,75.38,75.39,75.2,75.23,99600.0,55.8253,55.8327,55.692,55.7142,99600.0
2007-07-24 14:35:00,75.22,75.31,75.2,75.24,43900.0,55.7068,55.7734,55.692,55.7216,43900.0
2007-07-24 14:40:00,75.25,75.32,75.15,75.27,45000.0,55.729,55.7808,55.6549,55.7438,45000.0
2007-07-24 14:45:00,75.28,75.47,75.22,75.45,46600.0,55.7512,55.8919,55.7068,55.8771,46600.0
2007-07-24 14:50:00,75.47,75.52,75.44,75.5,30900.0,55.8919,55.9289,55.8697,55.9141,30900.0
2007-07-24 14:55:00,75.51,75.51,75.33,75.37,37200.0,55.9215,55.9215,55.7882,55.8179,37200.0
2007-07-24 15:00:00,75.4,75.4,75.24,75.27,59200.0,55.8401,55.8401,55.7216,55.7438,59200.0
2007-07-24 15:05:00,75.26,75.33,75.08,75.16,91800.0,55.7364,55.7882,55.6031,55.6623,91800.0
2007-07-24 15:10:00,75.16,75.4,75.1,75.36,90000.0,55.6623,55.8401,55.6179,55.8105,90000.0
2007-07-24 15:15:00,75.36,75.4,75.24,75.4,87500.0,55.8105,55.8401,55.7216,55.8401,87500.0
2007-07-24 15:20:00,75.4,75.4,75.21,75.31,51400.0,55.8401,55.8401,55.6994,55.7734,51400.0
2007-07-24 15:25:00,75.3,75.34,75.11,75.22,77200.0,55.766,55.7956,55.6253,55.7068,77200.0
2007-07-24 15:30:00,75.22,75.27,75.15,75.22,68300.0,55.7068,55.7438,55.6549,55.7068,68300.0
2007-07-24 15:35:00,75.23,75.31,75.21,75.22,100700.0,55.7142,55.7734,55.6994,55.7068,100700.0
2007-07-24 15:40:00,75.22,75.27,75.15,75.23,147300.0,55.7068,55.7438,55.6549,55.7142,147300.0
2007-07-24 15:45:00,75.23,75.39,75.21,75.35,70000.0,55.7142,55.8327,55.6994,55.803,70000.0
2007-07-24 15:50:00,75.35,75.47,75.33,75.42,93900.0,55.803,55.8919,55.7882,55.8549,93900.0
2007-07-24 15:55:00,75.41,75.46,75.34,75.43,118900.0,55.8475,55.8845,55.7956,55.8623,118900.0
2007-07-25 09:30:00,76.1,76.26,75.97,76.15,40500.0,56.3585,56.477,56.2622,56.3955,40500.0
2007-07-25 09:35:00,76.16,76.65,76.16,76.57,57300.0,56.4029,56.7658,56.4029,56.7066,57300.0
2007-07-25 09:40:00,76.59,76.62,76.11,76.18,34300.0,56.7214,56.7436,56.3659,56.4177,34300.0
2007-07-25 09:45:00,76.2,76.35,76.1,76.34,50500.0,56.4325,56.5436,56.3585,56.5362,50500.0
2007-07-25 09:50:00,76.34,76.35,76.16,76.2,53900.0,56.5362,56.5436,56.4029,56.4325,53900.0
2007-07-25 09:55:00,76.16,76.21,76.07,76.11,70400.0,56.4029,56.4399,56.3363,56.3659,70400.0
2007-07-25 10:00:00,76.07,76.19,76.03,76.13,63000.0,56.3363,56.4251,56.3066,56.3807,63000.0
2007-07-25 10:05:00,76.12,76.15,76.01,76.12,67900.0,56.3733,56.3955,56.2918,56.3733,67900.0
2007-07-25 10:10:00,76.09,76.2,75.96,75.99,59800.0,56.3511,56.4325,56.2548,56.277,59800.0
2007-07-25 10:15:00,75.98,76.08,75.95,76.05,50400.0,56.2696,56.3437,56.2474,56.3215,50400.0
2007-07-25 10:20:00,76.05,76.05,75.8,75.8,60100.0,56.3215,56.3215,56.1363,56.1363,60100.0
2007-07-25 10:25:00,75.77,75.82,75.64,75.69,55400.0,56.1141,56.1511,56.0178,56.0548,55400.0
2007-07-25 10:30:00,75.69,75.72,75.5,75.55,45300.0,56.0548,56.0771,55.9141,55.9512,45300.0
2007-07-25 10:35:00,75.53,75.58,75.24,75.27,51100.0,55.9364,55.9734,55.7216,55.7438,51100.0
2007-07-25 10:40:00,75.29,75.39,75.2,75.25,59300.0,55.7586,55.8327,55.692,55.729,59300.0
2007-07-25 10:45:00,75.25,75.33,74.51,74.63,127000.0,55.729,55.7882,55.181,55.2698,127000.0
2007-07-25 10:50:00,74.64,74.84,74.6,74.7,63100.0,55.2772,55.4253,55.2476,55.3217,63100.0
2007-07-25 10:55:00,74.7,74.94,74.56,74.94,72100.0,55.3217,55.4994,55.218,55.4994,72100.0
2007-07-25 11:00:00,74.94,75.04,74.78,74.99,74300.0,55.4994,55.5735,55.3809,55.5364,74300.0
2007-07-25 11:05:00,75.01,75.2,74.98,75.03,34300.0,55.5512,55.692,55.529,55.5661,34300.0
2007-07-25 11:10:00,75.07,75.13,74.97,74.97,31700.0,55.5957,55.6401,55.5216,55.5216,31700.0
2007-07-25 11:15:00,74.97,75.03,74.78,75.01,108600.0,55.5216,55.5661,55.3809,55.5512,108600.0
2007-07-25 11:20:00,74.97,75.11,74.8,75.02,51200.0,55.5216,55.6253,55.3957,55.5587,51200.0
2007-07-25 11:25:00,75.04,75.59,74.98,75.54,69400.0,55.5735,55.9808,55.529,55.9438,69400.0
2007-07-25 11:30:00,75.53,75.79,75.53,75.62,55100.0,55.9364,56.1289,55.9364,56.003,55100.0
2007-07-25 11:35:00,75.61,75.67,75.4,75.46,40900.0,55.9956,56.04,55.8401,55.8845,40900.0
2007-07-25 11:40:00,75.46,75.65,75.32,75.65,61500.0,55.8845,56.0252,55.7808,56.0252,61500.0
2007-07-25 11:45:00,75.63,75.69,75.38,75.4,39500.0,56.0104,56.0548,55.8253,55.8401,39500.0
2007-07-25 11:50:00,75.42,75.51,75.3,75.42,26200.0,55.8549,55.9215,55.766,55.8549,26200.0
2007-07-25 11:55:00,75.42,75.43,75.25,75.32,21100.0,55.8549,55.8623,55.729,55.7808,21100.0
2007-07-25 12:00:00,75.31,75.37,75.23,75.26,23000.0,55.7734,55.8179,55.7142,55.7364,23000.0
2007-07-25 12:05:00,75.25,75.29,75.05,75.21,36200.0,55.729,55.7586,55.5809,55.6994,36200.0
2007-07-25 12:10:00,75.23,75.31,75.13,75.3,17100.0,55.7142,55.7734,55.6401,55.766,17100.0
2007-07-25 12:15:00,75.3,75.33,75.23,75.31,22300.0,55.766,55.7882,55.7142,55.7734,22300.0
2007-07-25 12:20:00,75.32,75.37,75.25,75.31,18800.0,55.7808,55.8179,55.729,55.7734,18800.0
2007-07-25 12:25:00,75.31,75.45,75.31,75.33,20500.0,55.7734,55.8771,55.7734,55.7882,20500.0
2007-07-25 12:30:00,75.32,75.32,75.1,75.12,26900.0,55.7808,55.7808,55.6179,55.6327,26900.0
2007-07-25 12:35:00,75.12,75.2,74.98,75.11,93200.0,55.6327,55.692,55.529,55.6253,93200.0
2007-07-25 12:40:00,75.12,75.12,74.95,75.02,21500.0,55.6327,55.6327,55.5068,55.5587,21500.0
2007-07-25 12:45:00,75.02,75.03,74.95,74.98,15100.0,55.5587,55.5661,55.5068,55.529,15100.0
2007-07-25 12:50:00,74.96,74.98,74.78,74.88,29900.0,55.5142,55.529,55.3809,55.455,29900.0
2007-07-25 12:55:00,74.9,75.0,74.87,74.96,11800.0,55.4698,55.5438,55.4476,55.5142,11800.0
2007-07-25 13:00:00,74.97,75.08,74.93,75.08,22700.0,55.5216,55.6031,55.492,55.6031,22700.0
2007-07-25 13:05:00,75.07,75.11,74.93,74.95,15000.0,55.5957,55.6253,55.492,55.5068,15000.0
2007-07-25 13:10:00,74.95,74.98,74.7,74.87,47000.0,55.5068,55.529,55.3217,55.4476,47000.0
2007-07-25 13:15:00,74.87,74.96,74.66,74.66,62100.0,55.4476,55.5142,55.292,55.292,62100.0
2007-07-25 13:20:00,74.65,74.78,74.62,74.73,55700.0,55.2846,55.3809,55.2624,55.3439,55700.0
2007-07-25 13:25:00,74.76,74.83,74.56,74.56,83700.0,55.3661,55.4179,55.218,55.218,83700.0
2007-07-25 13:30:00,74.54,74.54,74.33,74.35,117500.0,55.2032,55.2032,55.0476,55.0625,117500.0
2007-07-25 13:35:00,74.36,74.37,74.15,74.18,149600.0,55.0699,55.0773,54.9143,54.9366,149600.0
2007-07-25 13:40:00,74.14,74.23,74.06,74.2,118200.0,54.9069,54.9736,54.8477,54.9514,118200.0
2007-07-25 13:45:00,74.2,74.37,74.17,74.25,65500.0,54.9514,55.0773,54.9292,54.9884,65500.0
2007-07-25 13:50:00,74.24,74.29,74.06,74.13,38700.0,54.981,55.018,54.8477,54.8995,38700.0
2007-07-25 13:55:00,74.14,74.2,73.92,73.93,45700.0,54.9069,54.9514,54.744,54.7514,45700.0
2007-07-25 14:00:00,73.92,74.05,73.89,73.96,143800.0,54.744,54.8403,54.7218,54.7736,143800.0
2007-07-25 14:05:00,73.93,74.07,73.88,73.97,70500.0,54.7514,54.8551,54.7144,54.781,70500.0
2007-07-25 14:10:00,73.98,74.09,73.89,74.04,77700.0,54.7884,54.8699,54.7218,54.8329,77700.0
2007-07-25 14:15:00,74.04,74.2,74.03,74.15,109000.0,54.8329,54.9514,54.8255,54.9143,109000.0
2007-07-25 14:20:00,74.17,74.27,74.13,74.25,61900.0,54.9292,55.0032,54.8995,54.9884,61900.0
2007-07-25 14:25:00,74.23,74.27,74.02,74.17,56600.0,54.9736,55.0032,54.8181,54.9292,56600.0
2007-07-25 14:30:00,74.17,74.17,74.0,74.04,45900.0,54.9292,54.9292,54.8033,54.8329,45900.0
2007-07-25 14:35:00,74.03,74.07,73.92,74.01,51600.0,54.8255,54.8551,54.744,54.8107,51600.0
2007-07-25 14:40:00,74.03,74.26,74.0,74.23,149900.0,54.8255,54.9958,54.8033,54.9736,149900.0
2007-07-25 14:45:00,74.24,74.57,74.23,74.54,96300.0,54.981,55.2254,54.9736,55.2032,96300.0
2007-07-25 14:50:00,74.53,74.61,74.37,74.39,162500.0,55.1958,55.255,55.0773,55.0921,162500.0
2007-07-25 14:55:00,74.39,74.53,74.31,74.48,44500.0,55.0921,55.1958,55.0328,55.1587,44500.0
2007-07-25 15:00:00,74.48,74.96,74.45,74.88,101600.0,55.1587,55.5142,55.1365,55.455,101600.0
2007-07-25 15:05:00,74.88,75.13,74.88,75.1,92300.0,55.455,55.6401,55.455,55.6179,92300.0
2007-07-25 15:10:00,75.1,75.44,75.09,75.41,56100.0,55.6179,55.8697,55.6105,55.8475,56100.0
2007-07-25 15:15:00,75.41,75.44,74.98,74.99,73900.0,55.8475,55.8697,55.529,55.5364,73900.0
2007-07-25 15:20:00,74.99,75.13,74.99,75.07,101300.0,55.5364,55.6401,55.5364,55.5957,101300.0
2007-07-25 15:25:00,75.07,75.1,74.97,74.99,46900.0,55.5957,55.6179,55.5216,55.5364,46900.0
2007-07-25 15:30:00,74.99,75.04,74.93,74.96,45200.0,55.5364,55.5735,55.492,55.5142,45200.0
2007-07-25 15:35:00,74.97,74.98,74.7,74.76,96800.0,55.5216,55.529,55.3217,55.3661,96800.0
2007-07-25 15:40:00,74.79,74.85,74.73,74.81,64600.0,55.3883,55.4328,55.3439,55.4031,64600.0
2007-07-25 15:45:00,74.8,74.98,74.76,74.98,128000.0,55.3957,55.529,55.3661,55.529,128000.0
2007-07-25 15:50:00,74.98,75.12,74.97,75.09,64500.0,55.529,55.6327,55.5216,55.6105,64500.0
2007-07-25 15:55:00,75.08,75.12,75.01,75.06,88400.0,55.6031,55.6327,55.5512,55.5883,88400.0
2007-07-26 09:30:00,73.87,74.28,72.94,73.64,95200.0,54.707,55.0106,54.0182,54.5366,95200.0
2007-07-26 09:35:00,73.59,73.84,73.47,73.67,62200.0,54.4996,54.6848,54.4107,54.5589,62200.0
2007-07-26 09:40:00,73.66,73.7,73.3,73.55,106200.0,54.5515,54.5811,54.2848,54.47,106200.0
2007-07-26 09:45:00,73.54,73.65,73.34,73.46,106000.0,54.4626,54.5441,54.3145,54.4033,106000.0
2007-07-26 09:50:00,73.47,73.5,73.03,73.16,80000.0,54.4107,54.433,54.0849,54.1812,80000.0
2007-07-26 09:55:00,73.17,73.64,73.15,73.52,59100.0,54.1886,54.5366,54.1738,54.4478,59100.0
2007-07-26 10:00:00,73.5,73.56,73.31,73.5,79000.0,54.433,54.4774,54.2923,54.433,79000.0
2007-07-26 10:05:00,73.45,73.62,73.29,73.62,86700.0,54.3959,54.5218,54.2774,54.5218,86700.0
2007-07-26 10:10:00,73.62,73.89,73.62,73.88,48300.0,54.5218,54.7218,54.5218,54.7144,48300.0
2007-07-26 10:15:00,73.89,73.97,73.44,73.49,60100.0,54.7218,54.781,54.3885,54.4256,60100.0
2007-07-26 10:20:00,73.54,73.62,73.1,73.13,87200.0,54.4626,54.5218,54.1367,54.1589,87200.0
2007-07-26 10:25:00,73.14,73.19,72.97,73.15,110800.0,54.1664,54.2034,54.0405,54.1738,110800.0
2007-07-26 10:30:00,73.18,73.52,73.18,73.46,75900.0,54.196,54.4478,54.196,54.4033,75900.0
2007-07-26 10:35:00,73.46,73.54,73.22,73.43,89600.0,54.4033,54.4626,54.2256,54.3811,89600.0
2007-07-26 10:40:00,73.45,73.49,73.16,73.21,65400.0,54.3959,54.4256,54.1812,54.2182,65400.0
2007-07-26 10:45:00,73.22,73.53,73.18,73.46,33600.0,54.2256,54.4552,54.196,54.4033,33600.0
2007-07-26 10:50:00,73.46,73.58,73.41,73.44,18200.0,54.4033,54.4922,54.3663,54.3885,18200.0
2007-07-26 10:55:00,73.42,73.65,73.41,73.5,23600.0,54.3737,54.5441,54.3663,54.433,23600.0
2007-07-26 11:00:00,73.5,73.5,73.16,73.16,47700.0,54.433,54.433,54.1812,54.1812,47700.0
2007-07-26 11:05:00,73.16,73.19,72.9,73.01,123500.0,54.1812,54.2034,53.9886,54.0701,123500.0
2007-07-26 11:10:00,73.05,73.13,72.9,72.98,90700.0,54.0997,54.1589,53.9886,54.0479,90700.0
2007-07-26 11:15:00,72.94,72.99,72.64,72.8,109500.0,54.0182,54.0553,53.7961,53.9146,109500.0
2007-07-26 11:20:00,72.8,72.85,72.53,72.57,130300.0,53.9146,53.9516,53.7146,53.7442,130300.0
2007-07-26 11:25:00,72.55,72.56,72.41,72.47,80700.0,53.7294,53.7368,53.6257,53.6702,80700.0
2007-07-26 11:30:00,72.44,72.5,72.21,72.27,134300.0,53.6479,53.6924,53.4776,53.522,134300.0
2007-07-26 11:35:00,72.32,72.64,72.23,72.62,81900.0,53.5591,53.7961,53.4924,53.7812,81900.0
2007-07-26 11:40:00,72.62,72.81,72.61,72.73,73600.0,53.7812,53.922,53.7738,53.8627,73600.0
2007-07-26 11:45:00,72.71,72.75,72.44,72.65,73100.0,53.8479,53.8775,53.6479,53.8035,73100.0
2007-07-26 11:50:00,72.65,72.86,72.63,72.83,40100.0,53.8035,53.959,53.7887,53.9368,40100.0
2007-07-26 11:55:00,72.86,73.47,72.86,73.42,100800.0,53.959,54.4107,53.959,54.3737,100800.0
2007-07-26 12:00:00,73.42,74.01,73.39,73.47,198700.0,54.3737,54.8107,54.3515,54.4107,198700.0
2007-07-26 12:05:00,73.48,73.65,73.35,73.53,79700.0,54.4182,54.5441,54.3219,54.4552,79700.0
2007-07-26 12:10:00,73.53,73.54,73.0,73.07,65900.0,54.4552,54.4626,54.0627,54.1145,65900.0
2007-07-26 12:15:00,73.11,73.39,73.02,73.36,64400.0,54.1441,54.3515,54.0775,54.3293,64400.0
2007-07-26 12:20:00,73.37,73.37,72.92,73.06,63400.0,54.3367,54.3367,54.0034,54.1071,63400.0
2007-07-26 12:25:00,73.04,73.36,73.04,73.06,45700.0,54.0923,54.3293,54.0923,54.1071,45700.0
2007-07-26 12:30:00,73.08,73.24,72.99,73.11,46000.0,54.1219,54.2404,54.0553,54.1441,46000.0
2007-07-26 12:35:00,73.08,73.1,72.72,72.82,100400.0,54.1219,54.1367,53.8553,53.9294,100400.0
2007-07-26 12:40:00,72.82,72.89,72.53,72.63,68500.0,53.9294,53.9812,53.7146,53.7887,68500.0
2007-07-26 12:45:00,72.64,72.66,72.4,72.47,74000.0,53.7961,53.8109,53.6183,53.6702,74000.0
2007-07-26 12:50:00,72.47,72.53,72.34,72.48,49700.0,53.6702,53.7146,53.5739,53.6776,49700.0
2007-07-26 12:55:00,72.48,72.92,72.48,72.73,110700.0,53.6776,54.0034,53.6776,53.8627,110700.0
2007-07-26 13:00:00,72.76,72.96,72.62,72.86,82400.0,53.8849,54.033,53.7812,53.959,82400.0
2007-07-26 13:05:00,72.86,73.23,72.82,73.14,63400.0,53.959,54.233,53.9294,54.1664,63400.0
2007-07-26 13:10:00,73.14,73.62,73.05,73.52,24200.0,54.1664,54.5218,54.0997,54.4478,24200.0
2007-07-26 13:15:00,73.5,73.52,73.12,73.15,48900.0,54.433,54.4478,54.1515,54.1738,48900.0
2007-07-26 13:20:00,73.16,73.32,72.96,73.05,69500.0,54.1812,54.2997,54.033,54.0997,69500.0
2007-07-26 13:25:00,73.07,73.07,72.82,73.02,49100.0,54.1145,54.1145,53.9294,54.0775,49100.0
2007-07-26 13:30:00,73.03,73.24,72.98,73.05,27600.0,54.0849,54.2404,54.0479,54.0997,27600.0
2007-07-26 13:35:00,73.05,73.1,73.02,73.1,67300.0,54.0997,54.1367,54.0775,54.1367,67300.0
2007-07-26 13:40:00,73.09,73.17,73.01,73.08,55500.0,54.1293,54.1886,54.0701,54.1219,55500.0
2007-07-26 13:45:00,73.1,73.44,72.97,72.98,36700.0,54.1367,54.3885,54.0405,54.0479,36700.0
2007-07-26 13:50:00,72.98,73.07,72.72,72.79,54100.0,54.0479,54.1145,53.8553,53.9071,54100.0
2007-07-26 13:55:00,72.8,72.85,72.58,72.66,63700.0,53.9146,53.9516,53.7516,53.8109,63700.0
2007-07-26 14:00:00,72.66,73.01,72.66,72.92,81300.0,53.8109,54.0701,53.8109,54.0034,81300.0
2007-07-26 14:05:00,72.92,72.92,72.6,72.7,86800.0,54.0034,54.0034,53.7664,53.8405,86800.0
2007-07-26 14:10:00,72.69,72.74,72.53,72.57,58600.0,53.8331,53.8701,53.7146,53.7442,58600.0
2007-07-26 14:15:00,72.55,72.66,72.44,72.64,101300.0,53.7294,53.8109,53.6479,53.7961,101300.0
2007-07-26 14:20:00,72.68,72.73,72.42,72.42,114300.0,53.8257,53.8627,53.6331,53.6331,114300.0
2007-07-26 14:25:00,72.43,72.62,72.37,72.58,150100.0,53.6405,53.7812,53.5961,53.7516,150100.0
2007-07-26 14:30:00,72.6,72.93,72.59,72.82,50400.0,53.7664,54.0108,53.759,53.9294,50400.0
2007-07-26 14:35:00,72.86,72.89,72.58,72.75,47900.0,53.959,53.9812,53.7516,53.8775,47900.0
2007-07-26 14:40:00,72.74,73.0,72.65,72.75,51400.0,53.8701,54.0627,53.8035,53.8775,51400.0
2007-07-26 14:45:00,72.72,72.85,72.51,72.53,65600.0,53.8553,53.9516,53.6998,53.7146,65600.0
2007-07-26 14:50:00,72.53,72.84,72.46,72.83,79300.0,53.7146,53.9442,53.6628,53.9368,79300.0
2007-07-26 14:55:00,72.82,73.02,72.45,72.74,120800.0,53.9294,54.0775,53.6554,53.8701,120800.0
2007-07-26 15:00:00,72.76,72.95,72.59,72.73,58200.0,53.8849,54.0256,53.759,53.8627,58200.0
2007-07-26 15:05:00,72.73,73.07,72.52,73.07,58400.0,53.8627,54.1145,53.7072,54.1145,58400.0
2007-07-26 15:10:00,73.04,73.35,72.93,73.32,78100.0,54.0923,54.3219,54.0108,54.2997,78100.0
2007-07-26 15:15:00,73.32,73.65,73.31,73.64,47800.0,54.2997,54.5441,54.2923,54.5366,47800.0
2007-07-26 15:20:00,73.6,73.78,73.46,73.75,54200.0,54.507,54.6403,54.4033,54.6181,54200.0
2007-07-26 15:25:00,73.77,73.77,73.3,73.32,79000.0,54.6329,54.6329,54.2848,54.2997,79000.0
2007-07-26 15:30:00,73.3,73.37,73.21,73.22,96200.0,54.2848,54.3367,54.2182,54.2256,96200.0
2007-07-26 15:35:00,73.25,73.3,73.03,73.25,79400.0,54.2478,54.2848,54.0849,54.2478,79400.0
2007-07-26 15:40:00,73.24,73.25,72.91,73.17,119200.0,54.2404,54.2478,53.996,54.1886,119200.0
2007-07-26 15:45:00,73.16,73.46,73.15,73.46,67200.0,54.1812,54.4033,54.1738,54.4033,67200.0
2007-07-26 15:50:00,73.48,73.79,73.35,73.74,87600.0,54.4182,54.6477,54.3219,54.6107,87600.0
2007-07-26 15:55:00,73.73,74.14,73.62,74.02,203200.0,54.6033,54.9069,54.5218,54.8181,203200.0
2007-07-27 09:30:00,72.96,73.37,72.89,73.22,73800.0,54.033,54.3367,53.9812,54.2256,73800.0
2007-07-27 09:35:00,73.17,73.48,72.88,73.16,42600.0,54.1886,54.4182,53.9738,54.1812,42600.0
2007-07-27 09:40:00,73.16,73.24,73.0,73.18,60100.0,54.1812,54.2404,54.0627,54.196,60100.0
2007-07-27 09:45:00,73.19,73.31,73.0,73.18,83300.0,54.2034,54.2923,54.0627,54.196,83300.0
2007-07-27 09:50:00,73.19,73.5,73.02,73.35,106300.0,54.2034,54.433,54.0775,54.3219,106300.0
2007-07-27 09:55:00,73.35,73.76,73.32,73.71,48400.0,54.3219,54.6255,54.2997,54.5885,48400.0
2007-07-27 10:00:00,73.71,74.2,73.59,74.2,102300.0,54.5885,54.9514,54.4996,54.9514,102300.0
2007-07-27 10:05:00,74.21,74.53,74.06,74.46,112700.0,54.9588,55.1958,54.8477,55.1439,112700.0
2007-07-27 10:10:00,74.48,74.76,74.46,74.66,78900.0,55.1587,55.3661,55.1439,55.292,78900.0
2007-07-27 10:15:00,74.68,74.82,74.6,74.62,89400.0,55.3069,55.4105,55.2476,55.2624,89400.0
2007-07-27 10:20:00,74.62,74.73,74.53,74.68,78200.0,55.2624,55.3439,55.1958,55.3069,78200.0
2007-07-27 10:25:00,74.64,74.65,74.39,74.46,80700.0,55.2772,55.2846,55.0921,55.1439,80700.0
2007-07-27 10:30:00,74.5,74.64,74.43,74.43,66400.0,55.1735,55.2772,55.1217,55.1217,66400.0
2007-07-27 10:35:00,74.43,74.78,74.43,74.51,73700.0,55.1217,55.3809,55.1217,55.181,73700.0
2007-07-27 10:40:00,74.53,74.73,74.48,74.62,51100.0,55.1958,55.3439,55.1587,55.2624,51100.0
2007-07-27 10:45:00,74.62,74.64,74.39,74.53,37700.0,55.2624,55.2772,55.0921,55.1958,37700.0
2007-07-27 10:50:00,74.5,74.53,73.89,74.07,91600.0,55.1735,55.1958,54.7218,54.8551,91600.0
2007-07-27 10:55:00,74.05,74.11,73.68,73.83,62700.0,54.8403,54.8847,54.5663,54.6774,62700.0
2007-07-27 11:00:00,73.84,74.18,73.83,74.16,109800.0,54.6848,54.9366,54.6774,54.9218,109800.0
2007-07-27 11:05:00,74.1,74.33,74.06,74.3,170700.0,54.8773,55.0476,54.8477,55.0254,170700.0
2007-07-27 11:10:00,74.28,74.67,74.27,74.52,66000.0,55.0106,55.2994,55.0032,55.1884,66000.0
2007-07-27 11:15:00,74.54,74.54,74.32,74.48,39800.0,55.2032,55.2032,55.0402,55.1587,39800.0
2007-07-27 11:20:00,74.48,74.53,74.36,74.45,66800.0,55.1587,55.1958,55.0699,55.1365,66800.0
2007-07-27 11:25:00,74.46,74.55,74.18,74.29,51400.0,55.1439,55.2106,54.9366,55.018,51400.0
2007-07-27 11:30:00,74.28,74.34,74.17,74.22,27400.0,55.0106,55.0551,54.9292,54.9662,27400.0
2007-07-27 11:35:00,74.21,74.22,73.8,73.86,44700.0,54.9588,54.9662,54.6551,54.6996,44700.0
2007-07-27 11:40:00,73.86,74.04,73.65,74.01,46300.0,54.6996,54.8329,54.5441,54.8107,46300.0
2007-07-27 11:45:00,74.0,74.01,73.71,73.71,44600.0,54.8033,54.8107,54.5885,54.5885,44600.0
2007-07-27 11:50:00,73.71,73.8,73.56,73.64,56900.0,54.5885,54.6551,54.4774,54.5366,56900.0
2007-07-27 11:55:00,73.64,73.86,73.51,73.68,30200.0,54.5366,54.6996,54.4404,54.5663,30200.0
2007-07-27 12:00:00,73.69,73.84,73.59,73.59,19200.0,54.5737,54.6848,54.4996,54.4996,19200.0
2007-07-27 12:05:00,73.59,73.65,73.53,73.62,29000.0,54.4996,54.5441,54.4552,54.5218,29000.0
2007-07-27 12:10:00,73.62,73.62,73.48,73.48,29000.0,54.5218,54.5218,54.4182,54.4182,29000.0
2007-07-27 12:15:00,73.48,73.72,73.31,73.65,32700.0,54.4182,54.5959,54.2923,54.5441,32700.0
2007-07-27 12:20:00,73.69,73.71,73.4,73.4,38000.0,54.5737,54.5885,54.3589,54.3589,38000.0
2007-07-27 12:25:00,73.38,73.39,73.26,73.33,52200.0,54.3441,54.3515,54.2552,54.3071,52200.0
2007-07-27 12:30:00,73.31,73.33,73.0,73.0,70400.0,54.2923,54.3071,54.0627,54.0627,70400.0
2007-07-27 12:35:00,73.0,73.31,72.86,73.26,51900.0,54.0627,54.2923,53.959,54.2552,51900.0
2007-07-27 12:40:00,73.26,73.75,73.26,73.72,45100.0,54.2552,54.6181,54.2552,54.5959,45100.0
2007-07-27 12:45:00,73.67,73.68,73.51,73.61,37100.0,54.5589,54.5663,54.4404,54.5144,37100.0
2007-07-27 12:50:00,73.61,73.71,73.5,73.5,26200.0,54.5144,54.5885,54.433,54.433,26200.0
2007-07-27 12:55:00,73.52,73.54,73.32,73.41,18300.0,54.4478,54.4626,54.2997,54.3663,18300.0
2007-07-27 13:00:00,73.42,73.49,73.17,73.49,40600.0,54.3737,54.4256,54.1886,54.4256,40600.0
2007-07-27 13:05:00,73.47,73.63,73.43,73.6,24200.0,54.4107,54.5292,54.3811,54.507,24200.0
2007-07-27 13:10:00,73.57,73.57,73.33,73.34,18700.0,54.4848,54.4848,54.3071,54.3145,18700.0
2007-07-27 13:15:00,73.36,73.64,73.32,73.57,24900.0,54.3293,54.5366,54.2997,54.4848,24900.0
2007-07-27 13:20:00,73.61,73.61,73.43,73.51,26000.0,54.5144,54.5144,54.3811,54.4404,26000.0
2007-07-27 13:25:00,73.52,73.54,73.44,73.5,28000.0,54.4478,54.4626,54.3885,54.433,28000.0
2007-07-27 13:30:00,73.5,73.53,73.22,73.25,54600.0,54.433,54.4552,54.2256,54.2478,54600.0
2007-07-27 13:35:00,73.24,73.42,73.23,73.36,20000.0,54.2404,54.3737,54.233,54.3293,20000.0
2007-07-27 13:40:00,73.35,73.55,73.35,73.48,45800.0,54.3219,54.47,54.3219,54.4182,45800.0
2007-07-27 13:45:00,73.49,73.55,73.4,73.52,46600.0,54.4256,54.47,54.3589,54.4478,46600.0
2007-07-27 13:50:00,73.52,73.75,73.42,73.65,40700.0,54.4478,54.6181,54.3737,54.5441,40700.0
2007-07-27 13:55:00,73.61,73.97,73.61,73.77,30100.0,54.5144,54.781,54.5144,54.6329,30100.0
2007-07-27 14:00:00,73.73,73.73,73.43,73.62,27100.0,54.6033,54.6033,54.3811,54.5218,27100.0
2007-07-27 14:05:00,73.63,73.83,73.63,73.74,35100.0,54.5292,54.6774,54.5292,54.6107,35100.0
2007-07-27 14:10:00,73.73,73.78,73.39,73.49,51200.0,54.6033,54.6403,54.3515,54.4256,51200.0
2007-07-27 14:15:00,73.5,73.65,73.49,73.64,38900.0,54.433,54.5441,54.4256,54.5366,38900.0
2007-07-27 14:20:00,73.62,73.66,73.47,73.54,21000.0,54.5218,54.5515,54.4107,54.4626,21000.0
2007-07-27 14:25:00,73.54,73.54,73.25,73.28,42200.0,54.4626,54.4626,54.2478,54.27,42200.0
2007-07-27 14:30:00,73.29,73.39,73.25,73.27,49700.0,54.2774,54.3515,54.2478,54.2626,49700.0
2007-07-27 14:35:00,73.27,73.59,73.26,73.53,30800.0,54.2626,54.4996,54.2552,54.4552,30800.0
2007-07-27 14:40:00,73.58,73.92,73.56,73.73,43500.0,54.4922,54.744,54.4774,54.6033,43500.0
2007-07-27 14:45:00,73.72,74.03,73.7,73.86,41300.0,54.5959,54.8255,54.5811,54.6996,41300.0
2007-07-27 14:50:00,73.86,74.05,73.68,74.05,46000.0,54.6996,54.8403,54.5663,54.8403,46000.0
2007-07-27 14:55:00,74.05,74.12,73.71,73.85,40500.0,54.8403,54.8921,54.5885,54.6922,40500.0
2007-07-27 15:00:00,73.84,73.88,73.58,73.76,50400.0,54.6848,54.7144,54.4922,54.6255,50400.0
2007-07-27 15:05:00,73.76,73.91,73.72,73.85,65200.0,54.6255,54.7366,54.5959,54.6922,65200.0
2007-07-27 15:10:00,73.84,74.03,73.82,74.03,45100.0,54.6848,54.8255,54.67,54.8255,45100.0
2007-07-27 15:15:00,74.01,74.02,73.79,73.93,85700.0,54.8107,54.8181,54.6477,54.7514,85700.0
2007-07-27 15:20:00,73.92,74.08,73.85,74.04,80000.0,54.744,54.8625,54.6922,54.8329,80000.0
2007-07-27 15:25:00,74.03,74.06,73.87,73.93,74300.0,54.8255,54.8477,54.707,54.7514,74300.0
2007-07-27 15:30:00,73.92,74.16,73.91,74.09,97700.0,54.744,54.9218,54.7366,54.8699,97700.0
2007-07-27 15:35:00,74.09,74.2,73.93,73.98,76300.0,54.8699,54.9514,54.7514,54.7884,76300.0
2007-07-27 15:40:00,73.98,74.03,73.63,73.66,81800.0,54.7884,54.8255,54.5292,54.5515,81800.0
2007-07-27 15:45:00,73.65,73.7,73.37,73.37,102500.0,54.5441,54.5811,54.3367,54.3367,102500.0
2007-07-27 15:50:00,73.37,73.58,73.23,73.26,64400.0,54.3367,54.4922,54.233,54.2552,64400.0
2007-07-27 15:55:00,73.24,73.31,73.0,73.03,83500.0,54.2404,54.2923,54.0627,54.0849,83500.0
2007-07-30 09:30:00,73.02,73.5,73.0,73.47,55700.0,54.0775,54.433,54.0627,54.4107,55700.0
2007-07-30 09:35:00,73.41,73.48,72.71,72.94,57200.0,54.3663,54.4182,53.8479,54.0182,57200.0
2007-07-30 09:40:00,72.92,72.94,72.11,72.18,116000.0,54.0034,54.0182,53.4036,53.4554,116000.0
2007-07-30 09:45:00,72.2,72.48,72.2,72.35,58900.0,53.4702,53.6776,53.4702,53.5813,58900.0
2007-07-30 09:50:00,72.37,72.58,72.34,72.54,94700.0,53.5961,53.7516,53.5739,53.722,94700.0
2007-07-30 09:55:00,72.53,72.7,72.5,72.5,54900.0,53.7146,53.8405,53.6924,53.6924,54900.0
2007-07-30 10:00:00,72.53,72.68,72.48,72.55,56200.0,53.7146,53.8257,53.6776,53.7294,56200.0
2007-07-30 10:05:00,72.55,72.65,72.4,72.6,67400.0,53.7294,53.8035,53.6183,53.7664,67400.0
2007-07-30 10:10:00,72.59,72.66,72.5,72.58,56100.0,53.759,53.8109,53.6924,53.7516,56100.0
2007-07-30 10:15:00,72.56,72.97,72.54,72.94,91000.0,53.7368,54.0405,53.722,54.0182,91000.0
2007-07-30 10:20:00,72.9,73.07,72.77,73.07,77000.0,53.9886,54.1145,53.8923,54.1145,77000.0
2007-07-30 10:25:00,73.06,73.24,73.03,73.21,28500.0,54.1071,54.2404,54.0849,54.2182,28500.0
2007-07-30 10:30:00,73.21,73.31,73.11,73.29,64600.0,54.2182,54.2923,54.1441,54.2774,64600.0
2007-07-30 10:35:00,73.29,73.46,73.17,73.35,133200.0,54.2774,54.4033,54.1886,54.3219,133200.0
2007-07-30 10:40:00,73.36,73.5,73.27,73.3,44000.0,54.3293,54.433,54.2626,54.2848,44000.0
2007-07-30 10:45:00,73.31,73.41,73.27,73.3,47900.0,54.2923,54.3663,54.2626,54.2848,47900.0
2007-07-30 10:50:00,73.29,73.44,73.27,73.38,63900.0,54.2774,54.3885,54.2626,54.3441,63900.0
2007-07-30 10:55:00,73.37,73.46,73.25,73.32,31100.0,54.3367,54.4033,54.2478,54.2997,31100.0
2007-07-30 11:00:00,73.29,73.73,73.29,73.55,86600.0,54.2774,54.6033,54.2774,54.47,86600.0
2007-07-30 11:05:00,73.54,73.64,73.4,73.57,129400.0,54.4626,54.5366,54.3589,54.4848,129400.0
2007-07-30 11:10:00,73.57,73.62,73.44,73.58,81500.0,54.4848,54.5218,54.3885,54.4922,81500.0
2007-07-30 11:15:00,73.57,73.64,73.36,73.42,48700.0,54.4848,54.5366,54.3293,54.3737,48700.0
2007-07-30 11:20:00,73.39,73.49,73.24,73.39,54400.0,54.3515,54.4256,54.2404,54.3515,54400.0
2007-07-30 11:25:00,73.36,73.6,73.33,73.56,51000.0,54.3293,54.507,54.3071,54.4774,51000.0
2007-07-30 11:30:00,73.56,73.56,73.37,73.46,38900.0,54.4774,54.4774,54.3367,54.4033,38900.0
2007-07-30 11:35:00,73.45,73.64,73.43,73.63,53400.0,54.3959,54.5366,54.3811,54.5292,53400.0
2007-07-30 11:40:00,73.63,73.64,73.27,73.36,42500.0,54.5292,54.5366,54.2626,54.3293,42500.0
2007-07-30 11:45:00,73.4,73.7,73.36,73.62,68200.0,54.3589,54.5811,54.3293,54.5218,68200.0
2007-07-30 11:50:00,73.59,73.79,73.52,73.78,27100.0,54.4996,54.6477,54.4478,54.6403,27100.0
2007-07-30 11:55:00,73.8,73.81,73.5,73.5,15400.0,54.6551,54.6625,54.433,54.433,15400.0
2007-07-30 12:00:00,73.5,73.52,73.33,73.42,84600.0,54.433,54.4478,54.3071,54.3737,84600.0
2007-07-30 12:05:00,73.41,73.55,73.37,73.5,26800.0,54.3663,54.47,54.3367,54.433,26800.0
2007-07-30 12:10:00,73.49,73.56,73.35,73.5,45200.0,54.4256,54.4774,54.3219,54.433,45200.0
2007-07-30 12:15:00,73.5,73.62,73.46,73.52,20500.0,54.433,54.5218,54.4033,54.4478,20500.0
2007-07-30 12:20:00,73.52,73.59,73.41,73.5,61000.0,54.4478,54.4996,54.3663,54.433,61000.0
2007-07-30 12:25:00,73.5,73.54,73.43,73.47,23400.0,54.433,54.4626,54.3811,54.4107,23400.0
2007-07-30 12:30:00,73.47,73.66,73.47,73.65,27000.0,54.4107,54.5515,54.4107,54.5441,27000.0
2007-07-30 12:35:00,73.65,73.79,73.59,73.77,30200.0,54.5441,54.6477,54.4996,54.6329,30200.0
2007-07-30 12:40:00,73.78,73.9,73.71,73.77,24900.0,54.6403,54.7292,54.5885,54.6329,24900.0
2007-07-30 12:45:00,73.76,73.89,73.75,73.85,33400.0,54.6255,54.7218,54.6181,54.6922,33400.0
2007-07-30 12:50:00,73.87,74.03,73.83,73.9,29100.0,54.707,54.8255,54.6774,54.7292,29100.0
2007-07-30 12:55:00,73.9,73.97,73.77,73.8,39700.0,54.7292,54.781,54.6329,54.6551,39700.0
2007-07-30 13:00:00,73.8,73.94,73.78,73.94,14400.0,54.6551,54.7588,54.6403,54.7588,14400.0
2007-07-30 13:05:00,73.93,74.0,73.86,73.88,29800.0,54.7514,54.8033,54.6996,54.7144,29800.0
2007-07-30 13:10:00,73.88,73.9,73.76,73.8,24800.0,54.7144,54.7292,54.6255,54.6551,24800.0
2007-07-30 13:15:00,73.79,73.82,73.56,73.62,39400.0,54.6477,54.67,54.4774,54.5218,39400.0
2007-07-30 13:20:00,73.62,73.69,73.6,73.66,11100.0,54.5218,54.5737,54.507,54.5515,11100.0
2007-07-30 13:25:00,73.66,73.71,73.55,73.62,26900.0,54.5515,54.5885,54.47,54.5218,26900.0
2007-07-30 13:30:00,73.58,73.58,73.3,73.46,24000.0,54.4922,54.4922,54.2848,54.4033,24000.0
2007-07-30 13:35:00,73.42,73.56,73.41,73.41,9400.0,54.3737,54.4774,54.3663,54.3663,9400.0
2007-07-30 13:40:00,73.4,73.77,73.4,73.75,33100.0,54.3589,54.6329,54.3589,54.6181,33100.0
2007-07-30 13:45:00,73.74,74.04,73.72,74.04,19500.0,54.6107,54.8329,54.5959,54.8329,19500.0
2007-07-30 13:50:00,74.02,74.14,73.98,74.09,39700.0,54.8181,54.9069,54.7884,54.8699,39700.0
2007-07-30 13:55:00,74.08,74.21,74.03,74.14,33500.0,54.8625,54.9588,54.8255,54.9069,33500.0
2007-07-30 14:00:00,74.13,74.26,74.08,74.24,45000.0,54.8995,54.9958,54.8625,54.981,45000.0
2007-07-30 14:05:00,74.23,74.24,74.0,74.14,38800.0,54.9736,54.981,54.8033,54.9069,38800.0
2007-07-30 14:10:00,74.12,74.15,74.0,74.15,42600.0,54.8921,54.9143,54.8033,54.9143,42600.0
2007-07-30 14:15:00,74.11,74.2,73.98,74.02,31500.0,54.8847,54.9514,54.7884,54.8181,31500.0
2007-07-30 14:20:00,74.01,74.15,73.98,74.09,43700.0,54.8107,54.9143,54.7884,54.8699,43700.0
2007-07-30 14:25:00,74.11,74.12,73.96,74.02,54700.0,54.8847,54.8921,54.7736,54.8181,54700.0
2007-07-30 14:30:00,74.02,74.07,73.9,73.99,43700.0,54.8181,54.8551,54.7292,54.7959,43700.0
2007-07-30 14:35:00,73.99,74.05,73.95,74.05,25300.0,54.7959,54.8403,54.7662,54.8403,25300.0
2007-07-30 14:40:00,74.03,74.21,74.03,74.17,41200.0,54.8255,54.9588,54.8255,54.9292,41200.0
2007-07-30 14:45:00,74.16,74.19,74.02,74.1,31400.0,54.9218,54.944,54.8181,54.8773,31400.0
2007-07-30 14:50:00,74.1,74.22,74.05,74.22,19900.0,54.8773,54.9662,54.8403,54.9662,19900.0
2007-07-30 14:55:00,74.22,74.24,74.14,74.24,24400.0,54.9662,54.981,54.9069,54.981,24400.0
2007-07-30 15:00:00,74.24,74.29,74.15,74.25,74300.0,54.981,55.018,54.9143,54.9884,74300.0
2007-07-30 15:05:00,74.25,74.29,74.21,74.21,67800.0,54.9884,55.018,54.9588,54.9588,67800.0
2007-07-30 15:10:00,74.26,74.33,74.2,74.25,43500.0,54.9958,55.0476,54.9514,54.9884,43500.0
2007-07-30 15:15:00,74.25,74.3,74.15,74.19,48700.0,54.9884,55.0254,54.9143,54.944,48700.0
2007-07-30 15:20:00,74.16,74.18,74.07,74.1,68000.0,54.9218,54.9366,54.8551,54.8773,68000.0
2007-07-30 15:25:00,74.11,74.12,74.05,74.07,132200.0,54.8847,54.8921,54.8403,54.8551,132200.0
2007-07-30 15:30:00,74.06,74.12,74.03,74.03,64000.0,54.8477,54.8921,54.8255,54.8255,64000.0
2007-07-30 15:35:00,74.02,74.09,73.95,73.99,59000.0,54.8181,54.8699,54.7662,54.7959,59000.0
2007-07-30 15:40:00,73.99,74.07,73.77,73.83,123100.0,54.7959,54.8551,54.6329,54.6774,123100.0
2007-07-30 15:45:00,73.83,73.85,73.7,73.74,68500.0,54.6774,54.6922,54.5811,54.6107,68500.0
2007-07-30 15:50:00,73.75,73.75,73.45,73.47,103500.0,54.6181,54.6181,54.3959,54.4107,103500.0
2007-07-30 15:55:00,73.45,73.6,73.44,73.51,152100.0,54.3959,54.507,54.3885,54.4404,152100.0
2007-07-31 09:30:00,74.47,75.17,73.49,74.84,178800.0,55.1513,55.6697,54.4256,55.4253,178800.0
2007-07-31 09:35:00,74.84,74.84,74.36,74.46,53100.0,55.4253,55.4253,55.0699,55.1439,53100.0
2007-07-31 09:40:00,74.47,74.74,74.34,74.71,124500.0,55.1513,55.3513,55.0551,55.3291,124500.0
2007-07-31 09:45:00,74.66,74.7,74.43,74.46,53100.0,55.292,55.3217,55.1217,55.1439,53100.0
2007-07-31 09:50:00,74.46,74.5,74.28,74.42,124900.0,55.1439,55.1735,55.0106,55.1143,124900.0
2007-07-31 09:55:00,74.45,74.6,74.4,74.49,130900.0,55.1365,55.2476,55.0995,55.1661,130900.0
2007-07-31 10:00:00,74.52,74.58,74.39,74.46,116100.0,55.1884,55.2328,55.0921,55.1439,116100.0
2007-07-31 10:05:00,74.46,74.54,74.29,74.41,69100.0,55.1439,55.2032,55.018,55.1069,69100.0
2007-07-31 10:10:00,74.4,74.49,74.38,74.4,45500.0,55.0995,55.1661,55.0847,55.0995,45500.0
2007-07-31 10:15:00,74.38,74.41,74.16,74.18,55800.0,55.0847,55.1069,54.9218,54.9366,55800.0
2007-07-31 10:20:00,74.2,74.21,73.68,73.77,63300.0,54.9514,54.9588,54.5663,54.6329,63300.0
2007-07-31 10:25:00,73.74,73.89,73.62,73.86,127800.0,54.6107,54.7218,54.5218,54.6996,127800.0
2007-07-31 10:30:00,73.86,73.86,73.51,73.65,89900.0,54.6996,54.6996,54.4404,54.5441,89900.0
2007-07-31 10:35:00,73.69,73.77,73.59,73.6,56000.0,54.5737,54.6329,54.4996,54.507,56000.0
2007-07-31 10:40:00,73.59,73.61,73.47,73.54,111900.0,54.4996,54.5144,54.4107,54.4626,111900.0
2007-07-31 10:45:00,73.55,73.6,73.02,73.09,139200.0,54.47,54.507,54.0775,54.1293,139200.0
2007-07-31 10:50:00,73.09,73.09,72.79,72.85,84300.0,54.1293,54.1293,53.9071,53.9516,84300.0
2007-07-31 10:55:00,72.85,72.93,72.84,72.89,50100.0,53.9516,54.0108,53.9442,53.9812,50100.0
2007-07-31 11:00:00,72.87,72.87,72.72,72.8,65500.0,53.9664,53.9664,53.8553,53.9146,65500.0
2007-07-31 11:05:00,72.81,72.92,72.77,72.81,82000.0,53.922,54.0034,53.8923,53.922,82000.0
2007-07-31 11:10:00,72.82,72.94,72.76,72.91,62000.0,53.9294,54.0182,53.8849,53.996,62000.0
2007-07-31 11:15:00,72.91,73.07,72.85,72.96,53200.0,53.996,54.1145,53.9516,54.033,53200.0
2007-07-31 11:20:00,72.95,73.03,72.9,72.96,163800.0,54.0256,54.0849,53.9886,54.033,163800.0
2007-07-31 11:25:00,72.96,73.12,72.9,73.02,88100.0,54.033,54.1515,53.9886,54.0775,88100.0
2007-07-31 11:30:00,73.02,73.21,73.02,73.17,33300.0,54.0775,54.2182,54.0775,54.1886,33300.0
2007-07-31 11:35:00,73.17,73.27,73.11,73.11,46200.0,54.1886,54.2626,54.1441,54.1441,46200.0
2007-07-31 11:40:00,73.12,73.19,72.99,73.04,147700.0,54.1515,54.2034,54.0553,54.0923,147700.0
2007-07-31 11:45:00,73.05,73.11,72.99,73.0,80700.0,54.0997,54.1441,54.0553,54.0627,80700.0
2007-07-31 11:50:00,73.0,73.18,72.99,73.08,51300.0,54.0627,54.196,54.0553,54.1219,51300.0
2007-07-31 11:55:00,73.07,73.13,72.93,73.0,38600.0,54.1145,54.1589,54.0108,54.0627,38600.0
2007-07-31 12:00:00,73.0,73.06,72.96,72.96,48800.0,54.0627,54.1071,54.033,54.033,48800.0
2007-07-31 12:05:00,72.96,73.03,72.94,73.0,49000.0,54.033,54.0849,54.0182,54.0627,49000.0
2007-07-31 12:10:00,72.99,73.05,72.77,72.89,104900.0,54.0553,54.0997,53.8923,53.9812,104900.0
2007-07-31 12:15:00,72.9,72.98,72.85,72.98,42200.0,53.9886,54.0479,53.9516,54.0479,42200.0
2007-07-31 12:20:00,72.97,73.06,72.94,72.97,118200.0,54.0405,54.1071,54.0182,54.0405,118200.0
2007-07-31 12:25:00,72.94,73.0,72.9,73.0,105800.0,54.0182,54.0627,53.9886,54.0627,105800.0
2007-07-31 12:30:00,72.94,72.99,72.9,72.91,89100.0,54.0182,54.0553,53.9886,53.996,89100.0
2007-07-31 12:35:00,72.91,72.91,72.86,72.88,53900.0,53.996,53.996,53.959,53.9738,53900.0
2007-07-31 12:40:00,72.89,72.89,72.8,72.8,58500.0,53.9812,53.9812,53.9146,53.9146,58500.0
2007-07-31 12:45:00,72.8,72.86,72.79,72.85,34700.0,53.9146,53.959,53.9071,53.9516,34700.0
2007-07-31 12:50:00,72.86,72.88,72.79,72.79,28500.0,53.959,53.9738,53.9071,53.9071,28500.0
2007-07-31 12:55:00,72.79,72.83,72.77,72.77,30700.0,53.9071,53.9368,53.8923,53.8923,30700.0
2007-07-31 13:00:00,72.78,72.85,72.76,72.85,26500.0,53.8997,53.9516,53.8849,53.9516,26500.0
2007-07-31 13:05:00,72.85,72.86,72.75,72.83,31000.0,53.9516,53.959,53.8775,53.9368,31000.0
2007-07-31 13:10:00,72.83,73.04,72.83,72.97,64200.0,53.9368,54.0923,53.9368,54.0405,64200.0
2007-07-31 13:15:00,72.96,72.98,72.75,72.8,46600.0,54.033,54.0479,53.8775,53.9146,46600.0
2007-07-31 13:20:00,72.8,72.9,72.8,72.85,26100.0,53.9146,53.9886,53.9146,53.9516,26100.0
2007-07-31 13:25:00,72.85,72.85,72.67,72.71,20800.0,53.9516,53.9516,53.8183,53.8479,20800.0
2007-07-31 13:30:00,72.69,72.76,72.66,72.71,25300.0,53.8331,53.8849,53.8109,53.8479,25300.0
2007-07-31 13:35:00,72.72,72.75,72.55,72.65,54600.0,53.8553,53.8775,53.7294,53.8035,54600.0
2007-07-31 13:40:00,72.65,72.71,72.58,72.69,63800.0,53.8035,53.8479,53.7516,53.8331,63800.0
2007-07-31 13:45:00,72.67,72.68,72.5,72.52,57400.0,53.8183,53.8257,53.6924,53.7072,57400.0
2007-07-31 13:50:00,72.5,72.54,72.38,72.47,61200.0,53.6924,53.722,53.6035,53.6702,61200.0
2007-07-31 13:55:00,72.46,72.55,72.45,72.5,32400.0,53.6628,53.7294,53.6554,53.6924,32400.0
2007-07-31 14:00:00,72.5,72.56,72.43,72.47,57400.0,53.6924,53.7368,53.6405,53.6702,57400.0
2007-07-31 14:05:00,72.49,72.53,72.33,72.34,38100.0,53.685,53.7146,53.5665,53.5739,38100.0
2007-07-31 14:10:00,72.33,72.33,72.18,72.24,53500.0,53.5665,53.5665,53.4554,53.4998,53500.0
2007-07-31 14:15:00,72.24,72.32,72.09,72.13,78000.0,53.4998,53.5591,53.3887,53.4184,78000.0
2007-07-31 14:20:00,72.13,72.17,71.7,71.82,113800.0,53.4184,53.448,53.0999,53.1888,113800.0
2007-07-31 14:25:00,71.83,71.88,71.7,71.77,98000.0,53.1962,53.2332,53.0999,53.1518,98000.0
2007-07-31 14:30:00,71.77,71.77,71.41,71.52,113100.0,53.1518,53.1518,52.8851,52.9666,113100.0
2007-07-31 14:35:00,71.48,71.48,70.87,71.0,149300.0,52.937,52.937,52.4852,52.5815,149300.0
2007-07-31 14:40:00,71.02,71.2,71.0,71.1,140700.0,52.5963,52.7296,52.5815,52.6556,140700.0
2007-07-31 14:45:00,71.1,71.25,70.94,71.2,166700.0,52.6556,52.7666,52.5371,52.7296,166700.0
2007-07-31 14:50:00,71.18,71.22,71.0,71.18,122100.0,52.7148,52.7444,52.5815,52.7148,122100.0
2007-07-31 14:55:00,71.21,71.32,71.15,71.24,104300.0,52.737,52.8185,52.6926,52.7592,104300.0
2007-07-31 15:00:00,71.24,71.45,71.24,71.37,224500.0,52.7592,52.9148,52.7592,52.8555,224500.0
2007-07-31 15:05:00,71.37,71.44,71.33,71.42,161300.0,52.8555,52.9074,52.8259,52.8925,161300.0
2007-07-31 15:10:00,71.42,71.73,71.4,71.65,192100.0,52.8925,53.1221,52.8777,53.0629,192100.0
2007-07-31 15:15:00,71.66,71.76,71.6,71.71,162100.0,53.0703,53.1443,53.0259,53.1073,162100.0
2007-07-31 15:20:00,71.71,71.86,71.7,71.73,102200.0,53.1073,53.2184,53.0999,53.1221,102200.0
2007-07-31 15:25:00,71.71,71.72,71.4,71.46,107900.0,53.1073,53.1147,52.8777,52.9222,107900.0
2007-07-31 15:30:00,71.47,71.6,71.24,71.33,143100.0,52.9296,53.0259,52.7592,52.8259,143100.0
2007-07-31 15:35:00,71.34,71.37,71.16,71.17,104700.0,52.8333,52.8555,52.7,52.7074,104700.0
2007-07-31 15:40:00,71.18,71.2,71.0,71.12,208200.0,52.7148,52.7296,52.5815,52.6704,208200.0
2007-07-31 15:45:00,71.15,71.25,71.1,71.24,226400.0,52.6926,52.7666,52.6556,52.7592,226400.0
2007-07-31 15:50:00,71.24,71.39,70.86,70.87,380200.0,52.7592,52.8703,52.4778,52.4852,380200.0
2007-07-31 15:55:00,70.86,70.88,70.6,70.6,463400.0,52.4778,52.4926,52.2853,52.2853,463400.0
2007-08-01 09:30:00,70.5,71.9,70.5,71.68,156100.0,52.2112,53.248,52.2112,53.0851,156100.0
2007-08-01 09:35:00,71.71,71.75,71.08,71.34,150500.0,53.1073,53.1369,52.6407,52.8333,150500.0
2007-08-01 09:40:00,71.22,71.25,70.55,70.56,144800.0,52.7444,52.7666,52.2482,52.2556,144800.0
2007-08-01 09:45:00,70.56,70.63,70.33,70.45,206700.0,52.2556,52.3075,52.0853,52.1742,206700.0
2007-08-01 09:50:00,70.45,71.02,70.45,71.0,232200.0,52.1742,52.5963,52.1742,52.5815,232200.0
2007-08-01 09:55:00,71.04,71.17,70.33,70.34,180300.0,52.6111,52.7074,52.0853,52.0927,180300.0
2007-08-01 10:00:00,70.33,70.48,69.55,69.77,294500.0,52.0853,52.1964,51.5077,51.6706,294500.0
2007-08-01 10:05:00,69.8,70.6,69.65,70.28,267500.0,51.6928,52.2853,51.5817,52.0483,267500.0
2007-08-01 10:10:00,70.24,70.42,69.95,70.35,204600.0,52.0187,52.152,51.8039,52.1001,204600.0
2007-08-01 10:15:00,70.33,71.0,70.07,70.74,260500.0,52.0853,52.5815,51.8928,52.389,260500.0
2007-08-01 10:20:00,70.74,70.95,70.67,70.74,130100.0,52.389,52.5445,52.3371,52.389,130100.0
2007-08-01 10:25:00,70.74,70.76,70.4,70.5,132500.0,52.389,52.4038,52.1372,52.2112,132500.0
2007-08-01 10:30:00,70.5,70.64,70.35,70.39,146300.0,52.2112,52.3149,52.1001,52.1297,146300.0
2007-08-01 10:35:00,70.35,70.48,70.05,70.06,117900.0,52.1001,52.1964,51.8779,51.8854,117900.0
2007-08-01 10:40:00,70.06,70.12,69.44,69.47,148300.0,51.8854,51.9298,51.4262,51.4484,148300.0
2007-08-01 10:45:00,69.47,69.62,69.36,69.51,108900.0,51.4484,51.5595,51.3669,51.478,108900.0
2007-08-01 10:50:00,69.52,69.89,69.48,69.75,212600.0,51.4854,51.7595,51.4558,51.6558,212600.0
2007-08-01 10:55:00,69.7,70.02,69.5,69.55,160900.0,51.6187,51.8557,51.4706,51.5077,160900.0
2007-08-01 11:00:00,69.55,69.6,68.18,69.05,401500.0,51.5077,51.5447,50.4931,51.1374,401500.0
2007-08-01 11:05:00,69.07,69.47,69.07,69.3,171700.0,51.1522,51.4484,51.1522,51.3225,171700.0
2007-08-01 11:10:00,69.32,69.65,69.21,69.37,153200.0,51.3373,51.5817,51.2559,51.3744,153200.0
2007-08-01 11:15:00,69.37,69.42,69.19,69.32,509300.0,51.3744,51.4114,51.241,51.3373,509300.0
2007-08-01 11:20:00,69.35,69.45,69.23,69.3,177500.0,51.3595,51.4336,51.2707,51.3225,177500.0
2007-08-01 11:25:00,69.32,69.4,69.2,69.24,129600.0,51.3373,51.3966,51.2485,51.2781,129600.0
2007-08-01 11:30:00,69.25,69.43,69.23,69.3,125700.0,51.2855,51.4188,51.2707,51.3225,125700.0
2007-08-01 11:35:00,69.3,69.35,69.1,69.25,157500.0,51.3225,51.3595,51.1744,51.2855,157500.0
2007-08-01 11:40:00,69.25,69.38,69.07,69.16,145200.0,51.2855,51.3818,51.1522,51.2188,145200.0
2007-08-01 11:45:00,69.16,69.18,68.94,69.0,104500.0,51.2188,51.2336,51.0559,51.1003,104500.0
2007-08-01 11:50:00,68.99,69.25,68.97,69.09,308800.0,51.0929,51.2855,51.0781,51.167,308800.0
2007-08-01 11:55:00,69.12,69.4,69.1,69.16,176300.0,51.1892,51.3966,51.1744,51.2188,176300.0
2007-08-01 12:00:00,69.15,69.32,68.9,68.91,98500.0,51.2114,51.3373,51.0263,51.0337,98500.0
2007-08-01 12:05:00,68.9,69.37,68.89,69.26,100400.0,51.0263,51.3744,51.0189,51.2929,100400.0
2007-08-01 12:10:00,69.25,69.53,69.25,69.32,112000.0,51.2855,51.4928,51.2855,51.3373,112000.0
2007-08-01 12:15:00,69.32,69.69,69.27,69.62,94400.0,51.3373,51.6113,51.3003,51.5595,94400.0
2007-08-01 12:20:00,69.62,69.67,69.58,69.6,39000.0,51.5595,51.5965,51.5299,51.5447,39000.0
2007-08-01 12:25:00,69.62,69.88,69.56,69.86,81400.0,51.5595,51.752,51.5151,51.7372,81400.0
2007-08-01 12:30:00,69.86,70.21,69.82,70.15,68200.0,51.7372,51.9964,51.7076,51.952,68200.0
2007-08-01 12:35:00,70.16,70.32,70.08,70.13,45200.0,51.9594,52.0779,51.9002,51.9372,45200.0
2007-08-01 12:40:00,70.13,70.19,70.06,70.15,35100.0,51.9372,51.9816,51.8854,51.952,35100.0
2007-08-01 12:45:00,70.15,70.19,70.12,70.14,37000.0,51.952,51.9816,51.9298,51.9446,37000.0
2007-08-01 12:50:00,70.14,70.15,69.7,69.91,75400.0,51.9446,51.952,51.6187,51.7743,75400.0
2007-08-01 12:55:00,69.93,70.02,69.89,69.95,29200.0,51.7891,51.8557,51.7595,51.8039,29200.0
2007-08-01 13:00:00,69.96,69.97,69.66,69.67,58800.0,51.8113,51.8187,51.5891,51.5965,58800.0
2007-08-01 13:05:00,69.67,69.73,69.59,69.72,60700.0,51.5965,51.641,51.5373,51.6336,60700.0
2007-08-01 13:10:00,69.71,69.78,69.67,69.73,31400.0,51.6261,51.678,51.5965,51.641,31400.0
2007-08-01 13:15:00,69.74,69.74,69.48,69.51,50300.0,51.6484,51.6484,51.4558,51.478,50300.0
2007-08-01 13:20:00,69.5,69.68,69.27,69.41,95500.0,51.4706,51.6039,51.3003,51.404,95500.0
2007-08-01 13:25:00,69.4,69.72,69.3,69.69,55000.0,51.3966,51.6336,51.3225,51.6113,55000.0
2007-08-01 13:30:00,69.71,69.74,69.61,69.71,66300.0,51.6261,51.6484,51.5521,51.6261,66300.0
2007-08-01 13:35:00,69.74,69.74,69.52,69.52,117800.0,51.6484,51.6484,51.4854,51.4854,117800.0
2007-08-01 13:40:00,69.52,69.74,69.21,69.21,109500.0,51.4854,51.6484,51.2559,51.2559,109500.0
2007-08-01 13:45:00,69.21,69.28,69.03,69.14,69800.0,51.2559,51.3077,51.1226,51.204,69800.0
2007-08-01 13:50:00,69.13,69.31,69.09,69.27,67900.0,51.1966,51.3299,51.167,51.3003,67900.0
2007-08-01 13:55:00,69.25,69.45,69.19,69.21,48700.0,51.2855,51.4336,51.241,51.2559,48700.0
2007-08-01 14:00:00,69.2,69.35,69.11,69.34,48300.0,51.2485,51.3595,51.1818,51.3521,48300.0
2007-08-01 14:05:00,69.3,69.43,69.25,69.4,47300.0,51.3225,51.4188,51.2855,51.3966,47300.0
2007-08-01 14:10:00,69.4,69.44,69.25,69.39,46500.0,51.3966,51.4262,51.2855,51.3892,46500.0
2007-08-01 14:15:00,69.36,69.51,69.31,69.5,99500.0,51.3669,51.478,51.3299,51.4706,99500.0
2007-08-01 14:20:00,69.49,69.71,69.49,69.58,84800.0,51.4632,51.6261,51.4632,51.5299,84800.0
2007-08-01 14:25:00,69.59,69.8,69.54,69.8,140300.0,51.5373,51.6928,51.5002,51.6928,140300.0
2007-08-01 14:30:00,69.77,70.04,69.7,69.91,96900.0,51.6706,51.8705,51.6187,51.7743,96900.0
2007-08-01 14:35:00,69.9,70.01,69.73,69.73,114700.0,51.7669,51.8483,51.641,51.641,114700.0
2007-08-01 14:40:00,69.74,69.81,69.51,69.53,80000.0,51.6484,51.7002,51.478,51.4928,80000.0
2007-08-01 14:45:00,69.53,69.65,69.49,69.49,188200.0,51.4928,51.5817,51.4632,51.4632,188200.0
2007-08-01 14:50:00,69.48,69.55,69.26,69.32,100100.0,51.4558,51.5077,51.2929,51.3373,100100.0
2007-08-01 14:55:00,69.32,69.33,68.92,69.09,124100.0,51.3373,51.3447,51.0411,51.167,124100.0
2007-08-01 15:00:00,69.09,69.29,68.98,69.03,100900.0,51.167,51.3151,51.0855,51.1226,100900.0
2007-08-01 15:05:00,69.03,69.16,68.81,68.87,112800.0,51.1226,51.2188,50.9596,51.0041,112800.0
2007-08-01 15:10:00,68.86,69.06,68.68,69.05,102800.0,50.9967,51.1448,50.8633,51.1374,102800.0
2007-08-01 15:15:00,69.04,69.17,68.13,68.34,235400.0,51.13,51.2262,50.456,50.6115,235400.0
2007-08-01 15:20:00,68.38,68.78,68.34,68.72,134500.0,50.6412,50.9374,50.6115,50.893,134500.0
2007-08-01 15:25:00,68.75,69.33,68.73,69.0,135800.0,50.9152,51.3447,50.9004,51.1003,135800.0
2007-08-01 15:30:00,69.0,69.38,68.88,69.1,129100.0,51.1003,51.3818,51.0115,51.1744,129100.0
2007-08-01 15:35:00,69.1,69.37,69.06,69.35,96900.0,51.1744,51.3744,51.1448,51.3595,96900.0
2007-08-01 15:40:00,69.35,69.62,68.96,69.58,182000.0,51.3595,51.5595,51.0707,51.5299,182000.0
2007-08-01 15:45:00,69.58,69.6,69.45,69.56,158800.0,51.5299,51.5447,51.4336,51.5151,158800.0
2007-08-01 15:50:00,69.56,69.69,69.52,69.61,215600.0,51.5151,51.6113,51.4854,51.5521,215600.0
2007-08-01 15:55:00,69.61,70.09,69.57,69.98,322300.0,51.5521,51.9076,51.5225,51.8261,322300.0
2007-08-02 09:30:00,70.25,70.86,70.09,70.49,58800.0,52.0261,52.4778,51.9076,52.2038,58800.0
2007-08-02 09:35:00,70.59,70.88,70.47,70.83,92500.0,52.2779,52.4926,52.189,52.4556,92500.0
2007-08-02 09:40:00,70.82,71.1,70.61,71.07,67500.0,52.4482,52.6556,52.2927,52.6333,67500.0
2007-08-02 09:45:00,71.06,71.8,70.93,71.78,542000.0,52.6259,53.174,52.5297,53.1592,542000.0
2007-08-02 09:50:00,71.76,72.22,71.75,72.19,182700.0,53.1443,53.485,53.1369,53.4628,182700.0
2007-08-02 09:55:00,72.16,72.43,72.07,72.22,118600.0,53.4406,53.6405,53.3739,53.485,118600.0
2007-08-02 10:00:00,72.24,72.39,71.76,71.88,111900.0,53.4998,53.6109,53.1443,53.2332,111900.0
2007-08-02 10:05:00,71.87,71.95,71.41,71.51,102200.0,53.2258,53.2851,52.8851,52.9592,102200.0
2007-08-02 10:10:00,71.48,71.61,71.28,71.31,73700.0,52.937,53.0333,52.7889,52.8111,73700.0
2007-08-02 10:15:00,71.31,71.55,71.1,71.17,59400.0,52.8111,52.9888,52.6556,52.7074,59400.0
2007-08-02 10:20:00,71.16,71.53,71.0,71.51,481300.0,52.7,52.974,52.5815,52.9592,481300.0
2007-08-02 10:25:00,71.51,71.74,71.31,71.48,486500.0,52.9592,53.1295,52.8111,52.937,486500.0
2007-08-02 10:30:00,71.47,72.15,71.42,72.08,52000.0,52.9296,53.4332,52.8925,53.3813,52000.0
2007-08-02 10:35:00,72.08,72.09,71.85,71.93,54600.0,53.3813,53.3887,53.211,53.2702,54600.0
2007-08-02 10:40:00,71.93,72.02,71.9,71.96,32800.0,53.2702,53.3369,53.248,53.2925,32800.0
2007-08-02 10:45:00,71.99,71.99,71.81,71.92,40100.0,53.3147,53.3147,53.1814,53.2628,40100.0
2007-08-02 10:50:00,71.9,72.09,71.87,72.06,58700.0,53.248,53.3887,53.2258,53.3665,58700.0
2007-08-02 10:55:00,72.06,72.08,71.8,71.8,53000.0,53.3665,53.3813,53.174,53.174,53000.0
2007-08-02 11:00:00,71.82,71.82,71.18,71.19,74900.0,53.1888,53.1888,52.7148,52.7222,74900.0
2007-08-02 11:05:00,71.21,71.38,71.19,71.3,54400.0,52.737,52.8629,52.7222,52.8037,54400.0
2007-08-02 11:10:00,71.3,71.39,71.22,71.25,115600.0,52.8037,52.8703,52.7444,52.7666,115600.0
2007-08-02 11:15:00,71.26,71.3,71.18,71.24,30900.0,52.7741,52.8037,52.7148,52.7592,30900.0
2007-08-02 11:20:00,71.24,71.39,71.03,71.34,53200.0,52.7592,52.8703,52.6037,52.8333,53200.0
2007-08-02 11:25:00,71.31,71.38,71.25,71.36,54100.0,52.8111,52.8629,52.7666,52.8481,54100.0
2007-08-02 11:30:00,71.33,71.58,71.33,71.38,55300.0,52.8259,53.011,52.8259,52.8629,55300.0
2007-08-02 11:35:00,71.41,71.41,71.27,71.33,18100.0,52.8851,52.8851,52.7815,52.8259,18100.0
2007-08-02 11:40:00,71.33,71.39,71.32,71.36,41400.0,52.8259,52.8703,52.8185,52.8481,41400.0
2007-08-02 11:45:00,71.36,71.42,71.35,71.35,50500.0,52.8481,52.8925,52.8407,52.8407,50500.0
2007-08-02 11:50:00,71.36,71.4,71.3,71.33,50200.0,52.8481,52.8777,52.8037,52.8259,50200.0
2007-08-02 11:55:00,71.32,71.45,71.3,71.32,76800.0,52.8185,52.9148,52.8037,52.8185,76800.0
2007-08-02 12:00:00,71.32,71.36,71.21,71.23,46600.0,52.8185,52.8481,52.737,52.7518,46600.0
2007-08-02 12:05:00,71.23,71.33,71.16,71.31,46300.0,52.7518,52.8259,52.7,52.8111,46300.0
2007-08-02 12:10:00,71.27,71.36,71.18,71.31,46400.0,52.7815,52.8481,52.7148,52.8111,46400.0
2007-08-02 12:15:00,71.3,71.3,70.99,71.05,38100.0,52.8037,52.8037,52.5741,52.6185,38100.0
2007-08-02 12:20:00,71.05,71.11,71.02,71.1,47500.0,52.6185,52.663,52.5963,52.6556,47500.0
2007-08-02 12:25:00,71.11,71.14,71.08,71.11,26100.0,52.663,52.6852,52.6407,52.663,26100.0
2007-08-02 12:30:00,71.11,71.14,71.09,71.14,27800.0,52.663,52.6852,52.6482,52.6852,27800.0
2007-08-02 12:35:00,71.14,71.21,71.13,71.21,16400.0,52.6852,52.737,52.6778,52.737,16400.0
2007-08-02 12:40:00,71.21,71.28,71.21,71.26,29500.0,52.737,52.7889,52.737,52.7741,29500.0
2007-08-02 12:45:00,71.25,71.3,71.22,71.27,31400.0,52.7666,52.8037,52.7444,52.7815,31400.0
2007-08-02 12:50:00,71.28,71.29,71.23,71.27,49100.0,52.7889,52.7963,52.7518,52.7815,49100.0
2007-08-02 12:55:00,71.27,71.32,71.25,71.27,48600.0,52.7815,52.8185,52.7666,52.7815,48600.0
2007-08-02 13:00:00,71.27,71.35,71.23,71.23,84600.0,52.7815,52.8407,52.7518,52.7518,84600.0
2007-08-02 13:05:00,71.23,71.27,71.01,71.15,83900.0,52.7518,52.7815,52.5889,52.6926,83900.0
2007-08-02 13:10:00,71.13,71.21,71.04,71.21,51700.0,52.6778,52.737,52.6111,52.737,51700.0
2007-08-02 13:15:00,71.21,71.54,71.2,71.35,91700.0,52.737,52.9814,52.7296,52.8407,91700.0
2007-08-02 13:20:00,71.35,71.35,71.07,71.07,41000.0,52.8407,52.8407,52.6333,52.6333,41000.0
2007-08-02 13:25:00,71.1,71.24,71.1,71.14,32500.0,52.6556,52.7592,52.6556,52.6852,32500.0
2007-08-02 13:30:00,71.14,71.45,71.13,71.43,24600.0,52.6852,52.9148,52.6778,52.9,24600.0
2007-08-02 13:35:00,71.43,71.49,71.3,71.3,36100.0,52.9,52.9444,52.8037,52.8037,36100.0
2007-08-02 13:40:00,71.31,71.34,71.22,71.3,21900.0,52.8111,52.8333,52.7444,52.8037,21900.0
2007-08-02 13:45:00,71.3,71.32,71.09,71.09,25800.0,52.8037,52.8185,52.6482,52.6482,25800.0
2007-08-02 13:50:00,71.1,71.34,71.07,71.33,18000.0,52.6556,52.8333,52.6333,52.8259,18000.0
2007-08-02 13:55:00,71.36,71.43,71.35,71.36,19700.0,52.8481,52.9,52.8407,52.8481,19700.0
2007-08-02 14:00:00,71.38,71.59,71.33,71.38,56500.0,52.8629,53.0184,52.8259,52.8629,56500.0
2007-08-02 14:05:00,71.39,71.4,71.29,71.29,24300.0,52.8703,52.8777,52.7963,52.7963,24300.0
2007-08-02 14:10:00,71.32,71.34,71.13,71.21,20600.0,52.8185,52.8333,52.6778,52.737,20600.0
2007-08-02 14:15:00,71.21,71.22,71.05,71.12,40100.0,52.737,52.7444,52.6185,52.6704,40100.0
2007-08-02 14:20:00,71.12,71.16,71.08,71.09,27300.0,52.6704,52.7,52.6407,52.6482,27300.0
2007-08-02 14:25:00,71.09,71.09,70.88,70.96,42700.0,52.6482,52.6482,52.4926,52.5519,42700.0
2007-08-02 14:30:00,70.97,71.09,70.88,70.89,47400.0,52.5593,52.6482,52.4926,52.5,47400.0
2007-08-02 14:35:00,70.88,70.91,70.66,70.68,60700.0,52.4926,52.5149,52.3297,52.3445,60700.0
2007-08-02 14:40:00,70.66,70.88,70.66,70.73,42300.0,52.3297,52.4926,52.3297,52.3815,42300.0
2007-08-02 14:45:00,70.71,70.78,70.67,70.75,24800.0,52.3667,52.4186,52.3371,52.3964,24800.0
2007-08-02 14:50:00,70.77,70.8,70.66,70.7,27400.0,52.4112,52.4334,52.3297,52.3593,27400.0
2007-08-02 14:55:00,70.71,70.72,70.5,70.58,52800.0,52.3667,52.3741,52.2112,52.2705,52800.0
2007-08-02 15:00:00,70.57,71.25,70.46,70.75,51100.0,52.2631,52.7666,52.1816,52.3964,51100.0
2007-08-02 15:05:00,70.76,70.97,70.76,70.83,71300.0,52.4038,52.5593,52.4038,52.4556,71300.0
2007-08-02 15:10:00,70.83,70.98,70.77,70.93,43400.0,52.4556,52.5667,52.4112,52.5297,43400.0
2007-08-02 15:15:00,70.95,71.0,70.9,70.94,60400.0,52.5445,52.5815,52.5074,52.5371,60400.0
2007-08-02 15:20:00,70.94,71.13,70.92,71.07,41700.0,52.5371,52.6778,52.5223,52.6333,41700.0
2007-08-02 15:25:00,71.07,71.59,71.07,71.56,98700.0,52.6333,53.0184,52.6333,52.9962,98700.0
2007-08-02 15:30:00,71.56,71.57,71.23,71.28,76000.0,52.9962,53.0036,52.7518,52.7889,76000.0
2007-08-02 15:35:00,71.26,71.31,71.07,71.22,68100.0,52.7741,52.8111,52.6333,52.7444,68100.0
2007-08-02 15:40:00,71.22,71.24,71.0,71.07,63300.0,52.7444,52.7592,52.5815,52.6333,63300.0
2007-08-02 15:45:00,71.07,71.32,71.07,71.32,76600.0,52.6333,52.8185,52.6333,52.8185,76600.0
2007-08-02 15:50:00,71.29,71.37,71.12,71.13,51400.0,52.7963,52.8555,52.6704,52.6778,51400.0
2007-08-02 15:55:00,71.11,71.17,71.05,71.15,118200.0,52.663,52.7074,52.6185,52.6926,118200.0
2007-08-03 09:30:00,70.97,71.15,70.52,70.74,64200.0,52.5593,52.6926,52.226,52.389,64200.0
2007-08-03 09:35:00,70.72,70.73,70.04,70.24,49900.0,52.3741,52.3815,51.8705,52.0187,49900.0
2007-08-03 09:40:00,70.27,70.34,70.1,70.29,58400.0,52.0409,52.0927,51.915,52.0557,58400.0
2007-08-03 09:45:00,70.29,70.32,69.99,70.0,102100.0,52.0557,52.0779,51.8335,51.8409,102100.0
2007-08-03 09:50:00,69.99,70.0,69.58,69.85,73600.0,51.8335,51.8409,51.5299,51.7298,73600.0
2007-08-03 09:55:00,69.81,69.82,69.0,69.24,163900.0,51.7002,51.7076,51.1003,51.2781,163900.0
2007-08-03 10:00:00,69.25,69.25,69.0,69.01,100500.0,51.2855,51.2855,51.1003,51.1077,100500.0
2007-08-03 10:05:00,69.0,69.39,69.0,69.24,408500.0,51.1003,51.3892,51.1003,51.2781,408500.0
2007-08-03 10:10:00,69.2,69.33,69.05,69.31,71300.0,51.2485,51.3447,51.1374,51.3299,71300.0
2007-08-03 10:15:00,69.26,69.34,69.05,69.17,119000.0,51.2929,51.3521,51.1374,51.2262,119000.0
2007-08-03 10:20:00,69.18,69.31,69.0,69.31,147700.0,51.2336,51.3299,51.1003,51.3299,147700.0
2007-08-03 10:25:00,69.32,69.32,68.88,68.88,84500.0,51.3373,51.3373,51.0115,51.0115,84500.0
2007-08-03 10:30:00,68.88,69.03,68.5,68.5,192800.0,51.0115,51.1226,50.73,50.73,192800.0
2007-08-03 10:35:00,68.5,68.52,67.63,67.75,351600.0,50.73,50.7449,50.0857,50.1746,351600.0
2007-08-03 10:40:00,67.75,69.13,66.82,67.18,593300.0,50.1746,51.1966,49.4859,49.7525,593300.0
2007-08-03 10:45:00,67.19,67.69,66.52,67.15,268100.0,49.7599,50.1302,49.2637,49.7303,268100.0
2007-08-03 10:50:00,67.19,67.94,66.84,67.84,405500.0,49.7599,50.3153,49.5007,50.2413,405500.0
2007-08-03 10:55:00,67.84,68.86,67.84,68.78,275500.0,50.2413,50.9967,50.2413,50.9374,275500.0
2007-08-03 11:00:00,68.79,69.11,68.5,68.5,266900.0,50.9448,51.1818,50.73,50.73,266900.0
2007-08-03 11:05:00,68.55,68.58,68.28,68.33,99300.0,50.7671,50.7893,50.5671,50.6041,99300.0
2007-08-03 11:10:00,68.33,68.6,68.11,68.33,120600.0,50.6041,50.8041,50.4412,50.6041,120600.0
2007-08-03 11:15:00,68.34,68.85,68.31,68.54,149700.0,50.6115,50.9892,50.5893,50.7597,149700.0
2007-08-03 11:20:00,68.55,68.82,68.52,68.58,54100.0,50.7671,50.967,50.7449,50.7893,54100.0
2007-08-03 11:25:00,68.59,68.83,68.58,68.7,56500.0,50.7967,50.9744,50.7893,50.8782,56500.0
2007-08-03 11:30:00,68.7,68.77,68.36,68.4,188300.0,50.8782,50.93,50.6264,50.656,188300.0
2007-08-03 11:35:00,68.44,68.79,68.4,68.75,299500.0,50.6856,50.9448,50.656,50.9152,299500.0
2007-08-03 11:40:00,68.77,68.95,68.7,68.84,47000.0,50.93,51.0633,50.8782,50.9818,47000.0
2007-08-03 11:45:00,68.87,69.72,68.87,69.53,78600.0,51.0041,51.6336,51.0041,51.4928,78600.0
2007-08-03 11:50:00,69.5,69.73,69.09,69.35,81700.0,51.4706,51.641,51.167,51.3595,81700.0
2007-08-03 11:55:00,69.37,69.69,69.22,69.33,77500.0,51.3744,51.6113,51.2633,51.3447,77500.0
2007-08-03 12:00:00,69.37,69.8,69.37,69.77,96000.0,51.3744,51.6928,51.3744,51.6706,96000.0
2007-08-03 12:05:00,69.79,70.19,69.5,70.1,129100.0,51.6854,51.9816,51.4706,51.915,129100.0
2007-08-03 12:10:00,70.06,70.49,70.05,70.36,79700.0,51.8854,52.2038,51.8779,52.1075,79700.0
2007-08-03 12:15:00,70.36,70.74,70.27,70.55,154100.0,52.1075,52.389,52.0409,52.2482,154100.0
2007-08-03 12:20:00,70.55,70.86,69.98,70.08,132500.0,52.2482,52.4778,51.8261,51.9002,132500.0
2007-08-03 12:25:00,70.09,70.17,69.75,70.02,76500.0,51.9076,51.9668,51.6558,51.8557,76500.0
2007-08-03 12:30:00,70.0,70.1,69.89,69.95,48200.0,51.8409,51.915,51.7595,51.8039,48200.0
2007-08-03 12:35:00,69.97,70.49,69.95,70.45,55400.0,51.8187,52.2038,51.8039,52.1742,55400.0
2007-08-03 12:40:00,70.44,70.46,70.07,70.11,26000.0,52.1668,52.1816,51.8928,51.9224,26000.0
2007-08-03 12:45:00,70.11,70.11,69.92,69.93,35400.0,51.9224,51.9224,51.7817,51.7891,35400.0
2007-08-03 12:50:00,69.94,69.98,69.67,69.76,53700.0,51.7965,51.8261,51.5965,51.6632,53700.0
2007-08-03 12:55:00,69.74,69.82,69.55,69.71,58800.0,51.6484,51.7076,51.5077,51.6261,58800.0
2007-08-03 13:00:00,69.71,69.78,69.68,69.73,34900.0,51.6261,51.678,51.6039,51.641,34900.0
2007-08-03 13:05:00,69.7,69.74,69.55,69.67,158900.0,51.6187,51.6484,51.5077,51.5965,158900.0
2007-08-03 13:10:00,69.67,69.7,69.62,69.67,123700.0,51.5965,51.6187,51.5595,51.5965,123700.0
2007-08-03 13:15:00,69.65,69.84,69.65,69.68,53400.0,51.5817,51.7224,51.5817,51.6039,53400.0
2007-08-03 13:20:00,69.7,69.77,69.64,69.7,83700.0,51.6187,51.6706,51.5743,51.6187,83700.0
2007-08-03 13:25:00,69.7,69.75,69.49,69.5,46700.0,51.6187,51.6558,51.4632,51.4706,46700.0
2007-08-03 13:30:00,69.5,69.56,69.5,69.5,79000.0,51.4706,51.5151,51.4706,51.4706,79000.0
2007-08-03 13:35:00,69.5,69.55,69.5,69.54,45300.0,51.4706,51.5077,51.4706,51.5002,45300.0
2007-08-03 13:40:00,69.55,69.57,69.5,69.51,41700.0,51.5077,51.5225,51.4706,51.478,41700.0
2007-08-03 13:45:00,69.51,69.57,69.5,69.56,22500.0,51.478,51.5225,51.4706,51.5151,22500.0
2007-08-03 13:50:00,69.56,69.8,69.54,69.79,44300.0,51.5151,51.6928,51.5002,51.6854,44300.0
2007-08-03 13:55:00,69.78,69.97,69.78,69.9,87700.0,51.678,51.8187,51.678,51.7669,87700.0
2007-08-03 14:00:00,69.92,70.23,69.79,70.06,43700.0,51.7817,52.0113,51.6854,51.8854,43700.0
2007-08-03 14:05:00,70.03,70.16,69.86,69.96,102000.0,51.8631,51.9594,51.7372,51.8113,102000.0
2007-08-03 14:10:00,69.96,69.96,69.38,69.4,81800.0,51.8113,51.8113,51.3818,51.3966,81800.0
2007-08-03 14:15:00,69.39,69.47,69.0,69.03,113200.0,51.3892,51.4484,51.1003,51.1226,113200.0
2007-08-03 14:20:00,69.0,69.13,68.55,68.59,126900.0,51.1003,51.1966,50.7671,50.7967,126900.0
2007-08-03 14:25:00,68.56,68.56,67.61,67.61,220100.0,50.7745,50.7745,50.0709,50.0709,220100.0
2007-08-03 14:30:00,67.61,68.44,67.52,68.4,147600.0,50.0709,50.6856,50.0043,50.656,147600.0
2007-08-03 14:35:00,68.37,69.21,68.37,69.1,224700.0,50.6338,51.2559,50.6338,51.1744,224700.0
2007-08-03 14:40:00,69.12,69.23,68.73,68.74,148700.0,51.1892,51.2707,50.9004,50.9078,148700.0
2007-08-03 14:45:00,68.72,68.99,68.55,68.63,82700.0,50.893,51.0929,50.7671,50.8263,82700.0
2007-08-03 14:50:00,68.62,69.07,68.6,68.82,69000.0,50.8189,51.1522,50.8041,50.967,69000.0
2007-08-03 14:55:00,68.82,69.12,68.74,68.83,119000.0,50.967,51.1892,50.9078,50.9744,119000.0
2007-08-03 15:00:00,68.84,68.95,68.32,68.51,70900.0,50.9818,51.0633,50.5967,50.7374,70900.0
2007-08-03 15:05:00,68.52,68.79,68.34,68.39,62600.0,50.7449,50.9448,50.6115,50.6486,62600.0
2007-08-03 15:10:00,68.39,68.66,68.0,68.11,219600.0,50.6486,50.8485,50.3597,50.4412,219600.0
2007-08-03 15:15:00,68.1,68.3,67.95,68.2,61900.0,50.4338,50.5819,50.3227,50.5079,61900.0
2007-08-03 15:20:00,68.22,68.37,67.89,67.92,92600.0,50.5227,50.6338,50.2783,50.3005,92600.0
2007-08-03 15:25:00,67.92,68.11,67.59,67.59,148000.0,50.3005,50.4412,50.0561,50.0561,148000.0
2007-08-03 15:30:00,67.6,67.79,67.54,67.74,178100.0,50.0635,50.2042,50.0191,50.1672,178100.0
2007-08-03 15:35:00,67.74,68.01,67.71,67.9,108100.0,50.1672,50.3672,50.145,50.2857,108100.0
2007-08-03 15:40:00,67.9,67.98,67.65,67.83,122400.0,50.2857,50.3449,50.1005,50.2338,122400.0
2007-08-03 15:45:00,67.85,67.91,67.67,67.79,105000.0,50.2487,50.2931,50.1154,50.2042,105000.0
2007-08-03 15:50:00,67.79,67.83,67.55,67.62,126300.0,50.2042,50.2338,50.0265,50.0783,126300.0
2007-08-03 15:55:00,67.63,67.7,67.18,67.25,205300.0,50.0857,50.1376,49.7525,49.8043,205300.0
2007-08-06 09:30:00,67.63,67.98,67.38,67.9,158800.0,50.0857,50.3449,49.9006,50.2857,158800.0
2007-08-06 09:35:00,67.9,69.56,67.9,69.0,440600.0,50.2857,51.5151,50.2857,51.1003,440600.0
2007-08-06 09:40:00,68.96,69.17,68.75,68.99,308700.0,51.0707,51.2262,50.9152,51.0929,308700.0
2007-08-06 09:45:00,69.0,69.01,68.11,68.11,567400.0,51.1003,51.1077,50.4412,50.4412,567400.0
2007-08-06 09:50:00,68.11,68.11,65.41,66.12,315600.0,50.4412,50.4412,48.4416,48.9675,315600.0
2007-08-06 09:55:00,66.13,66.97,66.01,66.85,190700.0,48.9749,49.5969,48.886,49.5081,190700.0
2007-08-06 10:00:00,66.85,67.12,66.38,66.44,212200.0,49.5081,49.708,49.16,49.2044,212200.0
2007-08-06 10:05:00,66.45,67.15,66.29,66.68,140900.0,49.2118,49.7303,49.0933,49.3822,140900.0
2007-08-06 10:10:00,66.7,67.06,66.65,66.88,145100.0,49.397,49.6636,49.36,49.5303,145100.0
2007-08-06 10:15:00,66.86,67.46,66.83,67.3,142200.0,49.5155,49.9598,49.4933,49.8413,142200.0
2007-08-06 10:20:00,67.2,67.23,66.71,66.86,90500.0,49.7673,49.7895,49.4044,49.5155,90500.0
2007-08-06 10:25:00,66.86,66.91,66.28,66.45,89400.0,49.5155,49.5525,49.0859,49.2118,89400.0
2007-08-06 10:30:00,66.44,66.79,66.19,66.43,93500.0,49.2044,49.4636,49.0193,49.197,93500.0
2007-08-06 10:35:00,66.4,67.07,66.36,66.76,90700.0,49.1748,49.671,49.1452,49.4414,90700.0
2007-08-06 10:40:00,66.76,66.76,66.04,66.11,109200.0,49.4414,49.4414,48.9082,48.96,109200.0
2007-08-06 10:45:00,66.1,66.9,65.98,66.87,79000.0,48.9526,49.5451,48.8638,49.5229,79000.0
2007-08-06 10:50:00,66.87,67.0,66.43,66.57,83600.0,49.5229,49.6192,49.197,49.3007,83600.0
2007-08-06 10:55:00,66.61,66.9,66.49,66.79,75700.0,49.3303,49.5451,49.2415,49.4636,75700.0
2007-08-06 11:00:00,66.81,66.9,66.41,66.6,40200.0,49.4785,49.5451,49.1822,49.3229,40200.0
2007-08-06 11:05:00,66.58,66.81,66.58,66.7,41100.0,49.3081,49.4785,49.3081,49.397,41100.0
2007-08-06 11:10:00,66.72,67.17,66.69,67.08,44000.0,49.4118,49.7451,49.3896,49.6784,44000.0
2007-08-06 11:15:00,67.04,67.55,67.02,67.41,52000.0,49.6488,50.0265,49.634,49.9228,52000.0
2007-08-06 11:20:00,67.39,67.82,67.37,67.79,59100.0,49.908,50.2264,49.8932,50.2042,59100.0
2007-08-06 11:25:00,67.79,67.79,67.59,67.69,42500.0,50.2042,50.2042,50.0561,50.1302,42500.0
2007-08-06 11:30:00,67.67,67.74,67.51,67.6,53900.0,50.1154,50.1672,49.9969,50.0635,53900.0
2007-08-06 11:35:00,67.61,67.73,67.5,67.7,60800.0,50.0709,50.1598,49.9895,50.1376,60800.0
2007-08-06 11:40:00,67.69,68.05,67.69,68.05,47100.0,50.1302,50.3968,50.1302,50.3968,47100.0
2007-08-06 11:45:00,68.04,68.71,68.01,68.65,101600.0,50.3894,50.8856,50.3672,50.8411,101600.0
2007-08-06 11:50:00,68.68,69.17,68.64,69.07,133100.0,50.8633,51.2262,50.8337,51.1522,133100.0
2007-08-06 11:55:00,69.08,69.25,68.83,68.86,126600.0,51.1596,51.2855,50.9744,50.9967,126600.0
2007-08-06 12:00:00,68.88,68.89,68.51,68.59,80100.0,51.0115,51.0189,50.7374,50.7967,80100.0
2007-08-06 12:05:00,68.61,68.76,68.45,68.64,63200.0,50.8115,50.9226,50.693,50.8337,63200.0
2007-08-06 12:10:00,68.63,68.66,68.55,68.56,47400.0,50.8263,50.8485,50.7671,50.7745,47400.0
2007-08-06 12:15:00,68.58,68.6,68.45,68.48,35100.0,50.7893,50.8041,50.693,50.7152,35100.0
2007-08-06 12:20:00,68.48,68.5,68.37,68.42,19100.0,50.7152,50.73,50.6338,50.6708,19100.0
2007-08-06 12:25:00,68.42,68.44,68.28,68.44,29000.0,50.6708,50.6856,50.5671,50.6856,29000.0
2007-08-06 12:30:00,68.42,68.5,68.38,68.45,41100.0,50.6708,50.73,50.6412,50.693,41100.0
2007-08-06 12:35:00,68.44,68.57,68.35,68.52,46600.0,50.6856,50.7819,50.619,50.7449,46600.0
2007-08-06 12:40:00,68.49,68.53,68.36,68.4,33800.0,50.7226,50.7523,50.6264,50.656,33800.0
2007-08-06 12:45:00,68.36,68.4,68.29,68.33,61200.0,50.6264,50.656,50.5745,50.6041,61200.0
2007-08-06 12:50:00,68.34,68.5,68.32,68.47,144200.0,50.6115,50.73,50.5967,50.7078,144200.0
2007-08-06 12:55:00,68.47,68.49,68.3,68.38,44000.0,50.7078,50.7226,50.5819,50.6412,44000.0
2007-08-06 13:00:00,68.37,68.59,68.37,68.54,53000.0,50.6338,50.7967,50.6338,50.7597,53000.0
2007-08-06 13:05:00,68.54,68.6,68.44,68.46,101100.0,50.7597,50.8041,50.6856,50.7004,101100.0
2007-08-06 13:10:00,68.47,68.53,68.3,68.46,87200.0,50.7078,50.7523,50.5819,50.7004,87200.0
2007-08-06 13:15:00,68.46,68.6,68.4,68.56,42800.0,50.7004,50.8041,50.656,50.7745,42800.0
2007-08-06 13:20:00,68.54,68.7,68.54,68.68,77500.0,50.7597,50.8782,50.7597,50.8633,77500.0
2007-08-06 13:25:00,68.7,68.74,68.55,68.57,60700.0,50.8782,50.9078,50.7671,50.7819,60700.0
2007-08-06 13:30:00,68.53,68.69,68.5,68.64,59600.0,50.7523,50.8708,50.73,50.8337,59600.0
2007-08-06 13:35:00,68.65,68.74,68.55,68.58,51100.0,50.8411,50.9078,50.7671,50.7893,51100.0
2007-08-06 13:40:00,68.56,68.84,68.37,68.82,91700.0,50.7745,50.9818,50.6338,50.967,91700.0
2007-08-06 13:45:00,68.8,68.81,68.56,68.56,39700.0,50.9522,50.9596,50.7745,50.7745,39700.0
2007-08-06 13:50:00,68.56,68.81,68.54,68.77,29600.0,50.7745,50.9596,50.7597,50.93,29600.0
2007-08-06 13:55:00,68.74,68.78,68.54,68.57,22100.0,50.9078,50.9374,50.7597,50.7819,22100.0
2007-08-06 14:00:00,68.59,68.7,68.58,68.6,16700.0,50.7967,50.8782,50.7893,50.8041,16700.0
2007-08-06 14:05:00,68.6,69.09,68.58,69.0,72700.0,50.8041,51.167,50.7893,51.1003,72700.0
2007-08-06 14:10:00,69.0,69.1,68.94,69.03,53600.0,51.1003,51.1744,51.0559,51.1226,53600.0
2007-08-06 14:15:00,69.06,69.24,68.97,69.21,66100.0,51.1448,51.2781,51.0781,51.2559,66100.0
2007-08-06 14:20:00,69.19,69.29,69.04,69.09,97900.0,51.241,51.3151,51.13,51.167,97900.0
2007-08-06 14:25:00,69.08,69.1,68.89,69.0,57700.0,51.1596,51.1744,51.0189,51.1003,57700.0
2007-08-06 14:30:00,68.98,69.21,68.94,69.1,31600.0,51.0855,51.2559,51.0559,51.1744,31600.0
2007-08-06 14:35:00,69.09,69.36,69.08,69.36,40000.0,51.167,51.3669,51.1596,51.3669,40000.0
2007-08-06 14:40:00,69.37,69.8,69.37,69.67,111700.0,51.3744,51.6928,51.3744,51.5965,111700.0
2007-08-06 14:45:00,69.64,69.68,69.35,69.49,85800.0,51.5743,51.6039,51.3595,51.4632,85800.0
2007-08-06 14:50:00,69.5,69.55,69.44,69.5,36500.0,51.4706,51.5077,51.4262,51.4706,36500.0
2007-08-06 14:55:00,69.5,69.5,69.17,69.41,69500.0,51.4706,51.4706,51.2262,51.404,69500.0
2007-08-06 15:00:00,69.4,69.56,69.4,69.41,97400.0,51.3966,51.5151,51.3966,51.404,97400.0
2007-08-06 15:05:00,69.4,69.67,69.35,69.67,89500.0,51.3966,51.5965,51.3595,51.5965,89500.0
2007-08-06 15:10:00,69.66,69.68,69.3,69.48,72400.0,51.5891,51.6039,51.3225,51.4558,72400.0
2007-08-06 15:15:00,69.48,69.68,69.48,69.64,36800.0,51.4558,51.6039,51.4558,51.5743,36800.0
2007-08-06 15:20:00,69.64,69.64,69.5,69.56,55600.0,51.5743,51.5743,51.4706,51.5151,55600.0
2007-08-06 15:25:00,69.56,69.8,69.51,69.78,119000.0,51.5151,51.6928,51.478,51.678,119000.0
2007-08-06 15:30:00,69.78,69.8,69.6,69.64,103600.0,51.678,51.6928,51.5447,51.5743,103600.0
2007-08-06 15:35:00,69.64,69.96,69.63,69.72,169700.0,51.5743,51.8113,51.5669,51.6336,169700.0
2007-08-06 15:40:00,69.75,69.82,69.69,69.75,77100.0,51.6558,51.7076,51.6113,51.6558,77100.0
2007-08-06 15:45:00,69.75,70.19,69.73,70.02,158400.0,51.6558,51.9816,51.641,51.8557,158400.0
2007-08-06 15:50:00,70.04,70.05,69.82,69.89,82500.0,51.8705,51.8779,51.7076,51.7595,82500.0
2007-08-06 15:55:00,69.88,70.11,69.84,70.09,125300.0,51.752,51.9224,51.7224,51.9076,125300.0
2007-08-07 09:30:00,69.17,69.62,68.83,69.34,89200.0,51.2262,51.5595,50.9744,51.3521,89200.0
2007-08-07 09:35:00,69.41,69.72,69.08,69.19,31800.0,51.404,51.6336,51.1596,51.241,31800.0
2007-08-07 09:40:00,69.16,69.59,68.49,68.69,110100.0,51.2188,51.5373,50.7226,50.8708,110100.0
2007-08-07 09:45:00,68.79,69.24,68.79,69.18,78800.0,50.9448,51.2781,50.9448,51.2336,78800.0
2007-08-07 09:50:00,69.21,69.25,69.01,69.22,67200.0,51.2559,51.2855,51.1077,51.2633,67200.0
2007-08-07 09:55:00,69.25,69.83,69.22,69.83,86900.0,51.2855,51.715,51.2633,51.715,86900.0
2007-08-07 10:00:00,69.83,70.34,69.75,70.17,101400.0,51.715,52.0927,51.6558,51.9668,101400.0
2007-08-07 10:05:00,70.17,70.59,70.07,70.59,78900.0,51.9668,52.2779,51.8928,52.2779,78900.0
2007-08-07 10:10:00,70.59,70.85,70.14,70.74,113600.0,52.2779,52.4704,51.9446,52.389,113600.0
2007-08-07 10:15:00,70.74,70.85,70.56,70.75,108500.0,52.389,52.4704,52.2556,52.3964,108500.0
2007-08-07 10:20:00,70.76,70.8,70.16,70.43,115100.0,52.4038,52.4334,51.9594,52.1594,115100.0
2007-08-07 10:25:00,70.38,70.74,70.38,70.74,80500.0,52.1223,52.389,52.1223,52.389,80500.0
2007-08-07 10:30:00,70.74,70.76,70.56,70.73,51300.0,52.389,52.4038,52.2556,52.3815,51300.0
2007-08-07 10:35:00,70.72,70.73,70.46,70.49,56300.0,52.3741,52.3815,52.1816,52.2038,56300.0
2007-08-07 10:40:00,70.48,70.55,70.18,70.18,32500.0,52.1964,52.2482,51.9742,51.9742,32500.0
2007-08-07 10:45:00,70.19,70.26,70.16,70.16,31900.0,51.9816,52.0335,51.9594,51.9594,31900.0
2007-08-07 10:50:00,70.17,70.17,69.96,69.98,32500.0,51.9668,51.9668,51.8113,51.8261,32500.0
2007-08-07 10:55:00,69.97,69.98,69.57,69.63,42900.0,51.8187,51.8261,51.5225,51.5669,42900.0
2007-08-07 11:00:00,69.64,69.79,69.59,69.73,59000.0,51.5743,51.6854,51.5373,51.641,59000.0
2007-08-07 11:05:00,69.73,69.79,69.53,69.63,57100.0,51.641,51.6854,51.4928,51.5669,57100.0
2007-08-07 11:10:00,69.64,69.69,69.6,69.61,31700.0,51.5743,51.6113,51.5447,51.5521,31700.0
2007-08-07 11:15:00,69.61,69.79,69.6,69.75,29100.0,51.5521,51.6854,51.5447,51.6558,29100.0
2007-08-07 11:20:00,69.78,69.81,69.67,69.79,19800.0,51.678,51.7002,51.5965,51.6854,19800.0
2007-08-07 11:25:00,69.83,69.9,69.75,69.79,20700.0,51.715,51.7669,51.6558,51.6854,20700.0
2007-08-07 11:30:00,69.79,69.85,69.75,69.76,44400.0,51.6854,51.7298,51.6558,51.6632,44400.0
2007-08-07 11:35:00,69.75,69.77,69.66,69.69,40800.0,51.6558,51.6706,51.5891,51.6113,40800.0
2007-08-07 11:40:00,69.69,69.8,69.69,69.8,23900.0,51.6113,51.6928,51.6113,51.6928,23900.0
2007-08-07 11:45:00,69.8,69.85,69.74,69.77,46800.0,51.6928,51.7298,51.6484,51.6706,46800.0
2007-08-07 11:50:00,69.78,69.85,69.7,69.85,43100.0,51.678,51.7298,51.6187,51.7298,43100.0
2007-08-07 11:55:00,69.83,69.9,69.73,69.87,61000.0,51.715,51.7669,51.641,51.7446,61000.0
2007-08-07 12:00:00,69.89,70.08,69.84,70.08,37500.0,51.7595,51.9002,51.7224,51.9002,37500.0
2007-08-07 12:05:00,70.1,70.75,70.07,70.69,150900.0,51.915,52.3964,51.8928,52.3519,150900.0
2007-08-07 12:10:00,70.69,70.92,70.68,70.73,52100.0,52.3519,52.5223,52.3445,52.3815,52100.0
2007-08-07 12:15:00,70.7,70.96,70.7,70.85,49600.0,52.3593,52.5519,52.3593,52.4704,49600.0
2007-08-07 12:20:00,70.86,71.07,70.84,70.98,22000.0,52.4778,52.6333,52.463,52.5667,22000.0
2007-08-07 12:25:00,70.98,70.99,70.92,70.96,26800.0,52.5667,52.5741,52.5223,52.5519,26800.0
2007-08-07 12:30:00,70.96,71.11,70.92,70.93,22800.0,52.5519,52.663,52.5223,52.5297,22800.0
2007-08-07 12:35:00,70.92,71.08,70.74,70.99,37600.0,52.5223,52.6407,52.389,52.5741,37600.0
2007-08-07 12:40:00,71.0,71.04,70.73,70.73,22900.0,52.5815,52.6111,52.3815,52.3815,22900.0
2007-08-07 12:45:00,70.74,70.74,70.57,70.57,17700.0,52.389,52.389,52.2631,52.2631,17700.0
2007-08-07 12:50:00,70.57,70.61,70.38,70.38,22600.0,52.2631,52.2927,52.1223,52.1223,22600.0
2007-08-07 12:55:00,70.41,70.41,70.14,70.29,36300.0,52.1446,52.1446,51.9446,52.0557,36300.0
2007-08-07 13:00:00,70.31,70.45,70.25,70.45,15500.0,52.0705,52.1742,52.0261,52.1742,15500.0
2007-08-07 13:05:00,70.43,70.45,70.34,70.44,15700.0,52.1594,52.1742,52.0927,52.1668,15700.0
2007-08-07 13:10:00,70.45,70.66,70.25,70.25,39100.0,52.1742,52.3297,52.0261,52.0261,39100.0
2007-08-07 13:15:00,70.24,70.43,70.21,70.43,12500.0,52.0187,52.1594,51.9964,52.1594,12500.0
2007-08-07 13:20:00,70.45,70.71,70.45,70.51,38600.0,52.1742,52.3667,52.1742,52.2186,38600.0
2007-08-07 13:25:00,70.53,70.75,70.5,70.69,25000.0,52.2334,52.3964,52.2112,52.3519,25000.0
2007-08-07 13:30:00,70.62,70.7,70.52,70.58,11800.0,52.3001,52.3593,52.226,52.2705,11800.0
2007-08-07 13:35:00,70.58,70.68,70.56,70.68,16600.0,52.2705,52.3445,52.2556,52.3445,16600.0
2007-08-07 13:40:00,70.68,70.79,70.67,70.7,21500.0,52.3445,52.426,52.3371,52.3593,21500.0
2007-08-07 13:45:00,70.7,70.83,70.65,70.79,32000.0,52.3593,52.4556,52.3223,52.426,32000.0
2007-08-07 13:50:00,70.84,70.99,70.81,70.81,20100.0,52.463,52.5741,52.4408,52.4408,20100.0
2007-08-07 13:55:00,70.81,70.89,70.71,70.71,18500.0,52.4408,52.5,52.3667,52.3667,18500.0
2007-08-07 14:00:00,70.7,70.72,70.44,70.48,33300.0,52.3593,52.3741,52.1668,52.1964,33300.0
2007-08-07 14:05:00,70.48,70.64,70.46,70.61,12900.0,52.1964,52.3149,52.1816,52.2927,12900.0
2007-08-07 14:10:00,70.65,71.02,70.15,70.28,51100.0,52.3223,52.5963,51.952,52.0483,51100.0
2007-08-07 14:15:00,70.28,70.31,69.21,69.23,125200.0,52.0483,52.0705,51.2559,51.2707,125200.0
2007-08-07 14:20:00,69.26,69.38,68.72,68.93,219400.0,51.2929,51.3818,50.893,51.0485,219400.0
2007-08-07 14:25:00,68.94,69.12,68.78,68.88,227300.0,51.0559,51.1892,50.9374,51.0115,227300.0
2007-08-07 14:30:00,68.88,69.58,68.88,69.48,134300.0,51.0115,51.5299,51.0115,51.4558,134300.0
2007-08-07 14:35:00,69.49,69.5,69.0,69.4,137100.0,51.4632,51.4706,51.1003,51.3966,137100.0
2007-08-07 14:40:00,69.42,69.62,69.2,69.48,96000.0,51.4114,51.5595,51.2485,51.4558,96000.0
2007-08-07 14:45:00,69.47,70.23,69.39,70.09,141300.0,51.4484,52.0113,51.3892,51.9076,141300.0
2007-08-07 14:50:00,70.05,70.41,70.01,70.26,144400.0,51.8779,52.1446,51.8483,52.0335,144400.0
2007-08-07 14:55:00,70.26,70.9,70.26,70.83,93200.0,52.0335,52.5074,52.0335,52.4556,93200.0
2007-08-07 15:00:00,70.83,71.49,70.82,71.13,142500.0,52.4556,52.9444,52.4482,52.6778,142500.0
2007-08-07 15:05:00,71.17,71.22,70.43,70.65,131900.0,52.7074,52.7444,52.1594,52.3223,131900.0
2007-08-07 15:10:00,70.7,70.73,70.35,70.53,44700.0,52.3593,52.3815,52.1001,52.2334,44700.0
2007-08-07 15:15:00,70.51,71.0,70.46,70.92,96100.0,52.2186,52.5815,52.1816,52.5223,96100.0
2007-08-07 15:20:00,70.93,71.16,70.58,70.87,53600.0,52.5297,52.7,52.2705,52.4852,53600.0
2007-08-07 15:25:00,70.82,71.16,70.73,71.12,62900.0,52.4482,52.7,52.3815,52.6704,62900.0
2007-08-07 15:30:00,71.1,71.46,70.99,71.3,69700.0,52.6556,52.9222,52.5741,52.8037,69700.0
2007-08-07 15:35:00,71.25,71.54,71.14,71.19,53800.0,52.7666,52.9814,52.6852,52.7222,53800.0
2007-08-07 15:40:00,71.19,71.19,70.81,70.84,66200.0,52.7222,52.7222,52.4408,52.463,66200.0
2007-08-07 15:45:00,70.8,70.85,70.2,70.21,118200.0,52.4334,52.4704,51.989,51.9964,118200.0
2007-08-07 15:50:00,70.2,70.66,70.2,70.35,131500.0,51.989,52.3297,51.989,52.1001,131500.0
2007-08-07 15:55:00,70.36,70.6,70.27,70.54,84100.0,52.1075,52.2853,52.0409,52.2408,84100.0
2007-08-08 09:30:00,70.61,71.99,70.61,71.99,700.0,52.3122,53.3345,52.3122,53.3345,700.0
2007-08-08 09:35:00,71.8,72.5,70.98,72.3,144900.0,53.1938,53.7124,52.5863,53.5642,144900.0
2007-08-08 09:40:00,72.25,73.0,72.08,72.77,99000.0,53.5272,54.0828,53.4012,53.9124,99000.0
2007-08-08 09:45:00,72.78,73.0,72.7,72.9,168800.0,53.9198,54.0828,53.8606,54.0087,168800.0
2007-08-08 09:50:00,72.9,73.02,72.25,72.6,128100.0,54.0087,54.0976,53.5272,53.7865,128100.0
2007-08-08 09:55:00,72.57,72.88,72.5,72.56,165200.0,53.7642,53.9939,53.7124,53.7568,165200.0
2007-08-08 10:00:00,72.57,72.64,72.52,72.55,69400.0,53.7642,53.8161,53.7272,53.7494,69400.0
2007-08-08 10:05:00,72.54,72.57,72.35,72.53,92700.0,53.742,53.7642,53.6013,53.7346,92700.0
2007-08-08 10:10:00,72.53,72.55,72.23,72.3,122600.0,53.7346,53.7494,53.5123,53.5642,122600.0
2007-08-08 10:15:00,72.29,72.59,72.15,72.46,104700.0,53.5568,53.7791,53.4531,53.6827,104700.0
2007-08-08 10:20:00,72.43,72.5,72.36,72.49,71800.0,53.6605,53.7124,53.6087,53.705,71800.0
2007-08-08 10:25:00,72.49,72.49,72.3,72.35,80300.0,53.705,53.705,53.5642,53.6013,80300.0
2007-08-08 10:30:00,72.37,72.6,72.23,72.54,59800.0,53.6161,53.7865,53.5123,53.742,59800.0
2007-08-08 10:35:00,72.56,72.65,72.49,72.58,45300.0,53.7568,53.8235,53.705,53.7716,45300.0
2007-08-08 10:40:00,72.59,72.86,72.57,72.79,53000.0,53.7791,53.9791,53.7642,53.9272,53000.0
2007-08-08 10:45:00,72.78,73.17,72.77,73.08,61400.0,53.9198,54.2088,53.9124,54.1421,61400.0
2007-08-08 10:50:00,73.08,73.24,73.07,73.2,56000.0,54.1421,54.2606,54.1347,54.231,56000.0
2007-08-08 10:55:00,73.21,73.33,73.13,73.2,60500.0,54.2384,54.3273,54.1791,54.231,60500.0
2007-08-08 11:00:00,73.18,73.22,72.87,72.9,74900.0,54.2162,54.2458,53.9865,54.0087,74900.0
2007-08-08 11:05:00,72.89,72.89,72.34,72.37,47900.0,54.0013,54.0013,53.5938,53.6161,47900.0
2007-08-08 11:10:00,72.37,72.5,72.14,72.22,90800.0,53.6161,53.7124,53.4457,53.5049,90800.0
2007-08-08 11:15:00,72.26,72.41,72.05,72.05,29700.0,53.5346,53.6457,53.379,53.379,29700.0
2007-08-08 11:20:00,72.04,72.11,71.85,72.05,54000.0,53.3716,53.4234,53.2308,53.379,54000.0
2007-08-08 11:25:00,72.06,72.26,72.0,72.08,18700.0,53.3864,53.5346,53.3419,53.4012,18700.0
2007-08-08 11:30:00,72.06,72.22,71.91,72.11,39100.0,53.3864,53.5049,53.2753,53.4234,39100.0
2007-08-08 11:35:00,72.12,72.42,72.12,72.33,26700.0,53.4309,53.6531,53.4309,53.5864,26700.0
2007-08-08 11:40:00,72.33,72.54,72.33,72.54,22300.0,53.5864,53.742,53.5864,53.742,22300.0
2007-08-08 11:45:00,72.49,72.52,71.93,72.0,51600.0,53.705,53.7272,53.2901,53.3419,51600.0
2007-08-08 11:50:00,71.99,72.2,71.8,71.86,37300.0,53.3345,53.4901,53.1938,53.2382,37300.0
2007-08-08 11:55:00,71.86,72.02,71.85,71.87,23200.0,53.2382,53.3568,53.2308,53.2456,23200.0
2007-08-08 12:00:00,71.87,71.91,71.6,71.83,52600.0,53.2456,53.2753,53.0456,53.216,52600.0
2007-08-08 12:05:00,71.8,71.95,71.76,71.86,26700.0,53.1938,53.3049,53.1641,53.2382,26700.0
2007-08-08 12:10:00,71.89,71.9,71.55,71.66,36400.0,53.2605,53.2679,53.0086,53.0901,36400.0
2007-08-08 12:15:00,71.66,71.81,71.55,71.75,21500.0,53.0901,53.2012,53.0086,53.1567,21500.0
2007-08-08 12:20:00,71.73,71.94,71.73,71.8,25100.0,53.1419,53.2975,53.1419,53.1938,25100.0
2007-08-08 12:25:00,71.8,71.93,71.76,71.91,18000.0,53.1938,53.2901,53.1641,53.2753,18000.0
2007-08-08 12:30:00,71.93,72.02,71.65,71.78,45400.0,53.2901,53.3568,53.0826,53.179,45400.0
2007-08-08 12:35:00,71.79,72.02,71.77,71.91,26100.0,53.1864,53.3568,53.1716,53.2753,26100.0
2007-08-08 12:40:00,71.93,72.03,71.8,71.85,57000.0,53.2901,53.3642,53.1938,53.2308,57000.0
2007-08-08 12:45:00,71.88,72.0,71.8,71.85,51000.0,53.253,53.3419,53.1938,53.2308,51000.0
2007-08-08 12:50:00,71.86,71.88,71.78,71.78,20500.0,53.2382,53.253,53.179,53.179,20500.0
2007-08-08 12:55:00,71.78,71.87,71.6,71.87,18900.0,53.179,53.2456,53.0456,53.2456,18900.0
2007-08-08 13:00:00,71.82,71.85,71.75,71.83,13100.0,53.2086,53.2308,53.1567,53.216,13100.0
2007-08-08 13:05:00,71.83,71.9,71.77,71.77,31500.0,53.216,53.2679,53.1716,53.1716,31500.0
2007-08-08 13:10:00,71.79,72.09,71.64,72.01,33800.0,53.1864,53.4086,53.0752,53.3494,33800.0
2007-08-08 13:15:00,72.05,72.13,71.9,72.05,51900.0,53.379,53.4383,53.2679,53.379,51900.0
2007-08-08 13:20:00,72.05,72.2,72.05,72.2,14000.0,53.379,53.4901,53.379,53.4901,14000.0
2007-08-08 13:25:00,72.2,72.42,72.15,72.35,40400.0,53.4901,53.6531,53.4531,53.6013,40400.0
2007-08-08 13:30:00,72.35,72.77,72.35,72.67,45900.0,53.6013,53.9124,53.6013,53.8383,45900.0
2007-08-08 13:35:00,72.65,72.85,72.57,72.78,58600.0,53.8235,53.9717,53.7642,53.9198,58600.0
2007-08-08 13:40:00,72.79,72.98,72.69,72.77,42400.0,53.9272,54.068,53.8531,53.9124,42400.0
2007-08-08 13:45:00,72.77,73.17,72.77,73.14,72300.0,53.9124,54.2088,53.9124,54.1865,72300.0
2007-08-08 13:50:00,73.13,73.38,73.13,73.37,107500.0,54.1791,54.3643,54.1791,54.3569,107500.0
2007-08-08 13:55:00,73.36,73.41,73.28,73.4,18400.0,54.3495,54.3866,54.2903,54.3792,18400.0
2007-08-08 14:00:00,73.4,73.5,73.31,73.36,26200.0,54.3792,54.4532,54.3125,54.3495,26200.0
2007-08-08 14:05:00,73.31,73.37,73.26,73.31,104900.0,54.3125,54.3569,54.2754,54.3125,104900.0
2007-08-08 14:10:00,73.29,73.46,73.29,73.46,61700.0,54.2977,54.4236,54.2977,54.4236,61700.0
2007-08-08 14:15:00,73.45,73.54,73.4,73.45,43100.0,54.4162,54.4829,54.3792,54.4162,43100.0
2007-08-08 14:20:00,73.45,73.65,73.41,73.61,46400.0,54.4162,54.5644,54.3866,54.5347,46400.0
2007-08-08 14:25:00,73.62,73.69,73.52,73.58,55600.0,54.5421,54.594,54.4681,54.5125,55600.0
2007-08-08 14:30:00,73.59,73.7,73.49,73.49,88100.0,54.5199,54.6014,54.4458,54.4458,88100.0
2007-08-08 14:35:00,73.47,73.79,73.47,73.68,142600.0,54.431,54.6681,54.431,54.5866,142600.0
2007-08-08 14:40:00,73.69,73.78,73.27,73.29,88000.0,54.594,54.6607,54.2828,54.2977,88000.0
2007-08-08 14:45:00,73.26,73.45,73.02,73.1,80500.0,54.2754,54.4162,54.0976,54.1569,80500.0
2007-08-08 14:50:00,73.1,73.19,72.94,72.99,58700.0,54.1569,54.2236,54.0384,54.0754,58700.0
2007-08-08 14:55:00,72.98,73.0,72.4,72.5,646300.0,54.068,54.0828,53.6383,53.7124,646300.0
2007-08-08 15:00:00,72.49,72.54,72.0,72.0,113800.0,53.705,53.742,53.3419,53.3419,113800.0
2007-08-08 15:05:00,71.96,72.18,71.91,71.91,120800.0,53.3123,53.4753,53.2753,53.2753,120800.0
2007-08-08 15:10:00,71.91,71.99,71.26,71.62,161800.0,53.2753,53.3345,52.7937,53.0604,161800.0
2007-08-08 15:15:00,71.64,71.75,71.09,71.46,128500.0,53.0752,53.1567,52.6678,52.9419,128500.0
2007-08-08 15:20:00,71.43,71.71,70.74,70.81,81000.0,52.9197,53.1271,52.4085,52.4603,81000.0
2007-08-08 15:25:00,70.81,71.25,70.51,70.57,123200.0,52.4603,52.7863,52.2381,52.2825,123200.0
2007-08-08 15:30:00,70.57,70.72,70.29,70.49,177800.0,52.2825,52.3936,52.0751,52.2233,177800.0
2007-08-08 15:35:00,70.46,71.03,70.23,70.82,124300.0,52.201,52.6233,52.0306,52.4677,124300.0
2007-08-08 15:40:00,70.85,71.0,70.23,70.43,77700.0,52.49,52.6011,52.0306,52.1788,77700.0
2007-08-08 15:45:00,70.48,71.32,70.48,70.92,157400.0,52.2158,52.8382,52.2158,52.5418,157400.0
2007-08-08 15:50:00,70.93,71.74,70.79,71.1,174000.0,52.5492,53.1493,52.4455,52.6752,174000.0
2007-08-08 15:55:00,71.17,71.63,71.06,71.63,152800.0,52.727,53.0678,52.6455,53.0678,152800.0
2007-08-09 09:30:00,69.0,69.22,68.73,69.03,57200.0,51.1194,51.2824,50.9193,51.1416,57200.0
2007-08-09 09:35:00,69.1,69.1,67.95,68.46,205900.0,51.1935,51.1935,50.3415,50.7193,205900.0
2007-08-09 09:40:00,68.46,70.84,68.41,69.59,143600.0,50.7193,52.4826,50.6823,51.5565,143600.0
2007-08-09 09:45:00,69.67,69.75,69.0,69.12,86000.0,51.6157,51.675,51.1194,51.2083,86000.0
2007-08-09 09:50:00,69.09,69.63,69.01,69.45,120400.0,51.186,51.5861,51.1268,51.4528,120400.0
2007-08-09 09:55:00,69.43,69.51,69.02,69.11,106300.0,51.4379,51.4972,51.1342,51.2009,106300.0
2007-08-09 10:00:00,69.06,70.09,69.03,70.09,80100.0,51.1638,51.9269,51.1416,51.9269,80100.0
2007-08-09 10:05:00,70.1,70.15,69.82,69.88,116200.0,51.9343,51.9714,51.7269,51.7713,116200.0
2007-08-09 10:10:00,69.89,70.43,69.79,70.24,212600.0,51.7787,52.1788,51.7046,52.038,212600.0
2007-08-09 10:15:00,70.28,70.63,70.25,70.38,26600.0,52.0677,52.327,52.0454,52.1418,26600.0
2007-08-09 10:20:00,70.44,70.46,69.5,69.71,83200.0,52.1862,52.201,51.4898,51.6454,83200.0
2007-08-09 10:25:00,69.73,70.05,69.69,70.01,55500.0,51.6602,51.8973,51.6306,51.8676,55500.0
2007-08-09 10:30:00,70.01,71.44,69.98,71.16,179000.0,51.8676,52.9271,51.8454,52.7196,179000.0
2007-08-09 10:35:00,71.17,71.35,71.04,71.1,163500.0,52.727,52.8604,52.6307,52.6752,163500.0
2007-08-09 10:40:00,71.09,71.32,70.82,71.27,87900.0,52.6678,52.8382,52.4677,52.8011,87900.0
2007-08-09 10:45:00,71.24,71.24,70.67,70.75,122800.0,52.7789,52.7789,52.3566,52.4159,122800.0
2007-08-09 10:50:00,70.82,70.89,70.3,70.52,76200.0,52.4677,52.5196,52.0825,52.2455,76200.0
2007-08-09 10:55:00,70.52,70.58,70.02,70.08,44900.0,52.2455,52.2899,51.875,51.9195,44900.0
2007-08-09 11:00:00,70.08,70.39,70.07,70.23,62100.0,51.9195,52.1492,51.9121,52.0306,62100.0
2007-08-09 11:05:00,70.22,70.81,70.17,70.53,75000.0,52.0232,52.4603,51.9862,52.2529,75000.0
2007-08-09 11:10:00,70.56,70.9,70.49,70.64,58800.0,52.2751,52.527,52.2233,52.3344,58800.0
2007-08-09 11:15:00,70.65,70.65,70.31,70.53,89500.0,52.3418,52.3418,52.0899,52.2529,89500.0
2007-08-09 11:20:00,70.46,70.5,70.19,70.39,54100.0,52.201,52.2307,52.001,52.1492,54100.0
2007-08-09 11:25:00,70.4,70.45,69.86,70.09,120800.0,52.1566,52.1936,51.7565,51.9269,120800.0
2007-08-09 11:30:00,70.09,70.47,70.01,70.31,113400.0,51.9269,52.2084,51.8676,52.0899,113400.0
2007-08-09 11:35:00,70.3,70.43,70.07,70.33,125200.0,52.0825,52.1788,51.9121,52.1047,125200.0
2007-08-09 11:40:00,70.3,70.33,70.0,70.09,32300.0,52.0825,52.1047,51.8602,51.9269,32300.0
2007-08-09 11:45:00,70.04,70.15,69.73,69.77,57300.0,51.8899,51.9714,51.6602,51.6898,57300.0
2007-08-09 11:50:00,69.78,69.82,69.34,69.6,66000.0,51.6972,51.7269,51.3713,51.5639,66000.0
2007-08-09 11:55:00,69.6,69.87,69.45,69.76,37600.0,51.5639,51.7639,51.4528,51.6824,37600.0
2007-08-09 12:00:00,69.79,69.89,69.58,69.58,51700.0,51.7046,51.7787,51.5491,51.5491,51700.0
2007-08-09 12:05:00,69.57,69.57,69.08,69.29,94100.0,51.5417,51.5417,51.1786,51.3342,94100.0
2007-08-09 12:10:00,69.27,69.27,69.04,69.13,60000.0,51.3194,51.3194,51.149,51.2157,60000.0
2007-08-09 12:15:00,69.13,69.17,69.01,69.05,52000.0,51.2157,51.2453,51.1268,51.1564,52000.0
2007-08-09 12:20:00,69.05,69.12,68.9,68.96,151100.0,51.1564,51.2083,51.0453,51.0897,151100.0
2007-08-09 12:25:00,68.95,69.09,68.81,69.08,75700.0,51.0823,51.186,50.9786,51.1786,75700.0
2007-08-09 12:30:00,69.07,69.08,68.35,68.62,145800.0,51.1712,51.1786,50.6378,50.8378,145800.0
2007-08-09 12:35:00,68.56,68.6,68.29,68.33,63500.0,50.7934,50.823,50.5934,50.623,63500.0
2007-08-09 12:40:00,68.33,68.35,68.19,68.25,58400.0,50.623,50.6378,50.5193,50.5637,58400.0
2007-08-09 12:45:00,68.24,68.4,68.02,68.02,88700.0,50.5563,50.6749,50.3933,50.3933,88700.0
2007-08-09 12:50:00,68.02,68.06,67.81,67.86,73300.0,50.3933,50.423,50.2377,50.2748,73300.0
2007-08-09 12:55:00,67.86,68.26,67.83,68.16,70400.0,50.2748,50.5711,50.2526,50.497,70400.0
2007-08-09 13:00:00,68.15,68.31,67.89,67.99,68200.0,50.4896,50.6082,50.297,50.3711,68200.0
2007-08-09 13:05:00,67.97,68.08,67.89,68.06,47100.0,50.3563,50.4378,50.297,50.423,47100.0
2007-08-09 13:10:00,68.07,68.13,67.97,68.1,53200.0,50.4304,50.4748,50.3563,50.4526,53200.0
2007-08-09 13:15:00,68.08,68.26,67.87,67.93,55900.0,50.4378,50.5711,50.2822,50.3266,55900.0
2007-08-09 13:20:00,67.94,68.35,67.91,68.35,52200.0,50.3341,50.6378,50.3118,50.6378,52200.0
2007-08-09 13:25:00,68.36,68.46,68.23,68.46,52300.0,50.6452,50.7193,50.5489,50.7193,52300.0
2007-08-09 13:30:00,68.5,68.9,68.48,68.87,73500.0,50.7489,51.0453,50.7341,51.0231,73500.0
2007-08-09 13:35:00,68.84,68.84,68.54,68.58,37800.0,51.0008,51.0008,50.7786,50.8082,37800.0
2007-08-09 13:40:00,68.55,68.59,68.32,68.4,38200.0,50.786,50.8156,50.6156,50.6749,38200.0
2007-08-09 13:45:00,68.41,68.66,68.34,68.56,75700.0,50.6823,50.8675,50.6304,50.7934,75700.0
2007-08-09 13:50:00,68.51,68.54,68.34,68.43,67400.0,50.7563,50.7786,50.6304,50.6971,67400.0
2007-08-09 13:55:00,68.47,68.78,68.41,68.66,35000.0,50.7267,50.9564,50.6823,50.8675,35000.0
2007-08-09 14:00:00,68.66,68.67,68.2,68.49,46500.0,50.8675,50.8749,50.5267,50.7415,46500.0
2007-08-09 14:05:00,68.47,68.52,68.24,68.33,56400.0,50.7267,50.7638,50.5563,50.623,56400.0
2007-08-09 14:10:00,68.37,68.49,68.26,68.45,43700.0,50.6526,50.7415,50.5711,50.7119,43700.0
2007-08-09 14:15:00,68.43,68.55,68.24,68.54,52400.0,50.6971,50.786,50.5563,50.7786,52400.0
2007-08-09 14:20:00,68.54,68.62,68.35,68.37,63100.0,50.7786,50.8378,50.6378,50.6526,63100.0
2007-08-09 14:25:00,68.37,68.4,68.24,68.29,79800.0,50.6526,50.6749,50.5563,50.5934,79800.0
2007-08-09 14:30:00,68.28,68.3,67.99,68.03,174500.0,50.5859,50.6008,50.3711,50.4007,174500.0
2007-08-09 14:35:00,68.06,68.26,67.97,68.04,89600.0,50.423,50.5711,50.3563,50.4081,89600.0
2007-08-09 14:40:00,68.04,68.25,67.99,68.23,93500.0,50.4081,50.5637,50.3711,50.5489,93500.0
2007-08-09 14:45:00,68.24,68.24,67.99,68.0,72000.0,50.5563,50.5563,50.3711,50.3785,72000.0
2007-08-09 14:50:00,67.99,68.1,67.99,68.0,79700.0,50.3711,50.4526,50.3711,50.3785,79700.0
2007-08-09 14:55:00,68.02,68.23,67.99,68.0,80500.0,50.3933,50.5489,50.3711,50.3785,80500.0
2007-08-09 15:00:00,68.0,68.1,67.99,67.99,117700.0,50.3785,50.4526,50.3711,50.3711,117700.0
2007-08-09 15:05:00,67.99,68.12,67.87,68.02,110700.0,50.3711,50.4674,50.2822,50.3933,110700.0
2007-08-09 15:10:00,68.01,68.29,67.99,68.15,87200.0,50.3859,50.5934,50.3711,50.4896,87200.0
2007-08-09 15:15:00,68.15,68.5,68.15,68.3,86500.0,50.4896,50.7489,50.4896,50.6008,86500.0
2007-08-09 15:20:00,68.3,68.43,68.0,68.16,74500.0,50.6008,50.6971,50.3785,50.497,74500.0
2007-08-09 15:25:00,68.17,68.56,67.93,67.93,108800.0,50.5045,50.7934,50.3266,50.3266,108800.0
2007-08-09 15:30:00,67.94,68.47,67.9,68.24,119600.0,50.3341,50.7267,50.3044,50.5563,119600.0
2007-08-09 15:35:00,68.24,68.3,67.9,67.95,122100.0,50.5563,50.6008,50.3044,50.3415,122100.0
2007-08-09 15:40:00,67.98,68.25,67.83,68.21,122800.0,50.3637,50.5637,50.2526,50.5341,122800.0
2007-08-09 15:45:00,68.2,68.4,68.13,68.4,107300.0,50.5267,50.6749,50.4748,50.6749,107300.0
2007-08-09 15:50:00,68.4,68.48,68.08,68.22,147800.0,50.6749,50.7341,50.4378,50.5415,147800.0
2007-08-09 15:55:00,68.2,68.5,68.06,68.06,102300.0,50.5267,50.7489,50.423,50.423,102300.0
2007-08-10 09:30:00,67.09,67.11,67.09,67.11,1700.0,49.7043,49.7191,49.7043,49.7191,1700.0
2007-08-10 09:35:00,67.48,68.24,67.06,68.13,125600.0,49.9933,50.5563,49.6821,50.4748,125600.0
2007-08-10 09:40:00,68.25,68.47,67.1,68.21,120400.0,50.5637,50.7267,49.7117,50.5341,120400.0
2007-08-10 09:45:00,68.17,68.41,67.4,67.99,115200.0,50.5045,50.6823,49.934,50.3711,115200.0
2007-08-10 09:50:00,67.9,68.22,67.54,67.73,73200.0,50.3044,50.5415,50.0377,50.1785,73200.0
2007-08-10 09:55:00,67.78,68.04,67.36,67.46,131900.0,50.2155,50.4081,49.9044,49.9784,131900.0
2007-08-10 10:00:00,67.49,68.01,66.68,66.8,92600.0,50.0007,50.3859,49.4006,49.4895,92600.0
2007-08-10 10:05:00,66.73,67.22,66.3,67.15,121300.0,49.4376,49.8006,49.119,49.7488,121300.0
2007-08-10 10:10:00,67.17,67.89,67.0,67.19,71300.0,49.7636,50.297,49.6376,49.7784,71300.0
2007-08-10 10:15:00,67.17,67.61,66.9,67.1,41300.0,49.7636,50.0896,49.5636,49.7117,41300.0
2007-08-10 10:20:00,67.08,67.15,67.02,67.02,33700.0,49.6969,49.7488,49.6525,49.6525,33700.0
2007-08-10 10:25:00,67.02,67.27,66.93,67.22,103300.0,49.6525,49.8377,49.5858,49.8006,103300.0
2007-08-10 10:30:00,67.29,67.59,67.09,67.17,42700.0,49.8525,50.0748,49.7043,49.7636,42700.0
2007-08-10 10:35:00,67.13,67.16,67.04,67.07,21800.0,49.734,49.7562,49.6673,49.6895,21800.0
2007-08-10 10:40:00,67.12,67.7,67.1,67.6,52700.0,49.7266,50.1562,49.7117,50.0822,52700.0
2007-08-10 10:45:00,67.65,67.74,67.46,67.54,22200.0,50.1192,50.1859,49.9784,50.0377,22200.0
2007-08-10 10:50:00,67.51,67.93,67.4,67.62,59400.0,50.0155,50.3266,49.934,50.097,59400.0
2007-08-10 10:55:00,67.66,67.88,67.47,67.63,57300.0,50.1266,50.2896,49.9859,50.1044,57300.0
2007-08-10 11:00:00,67.59,68.37,67.58,68.19,95500.0,50.0748,50.6526,50.0673,50.5193,95500.0
2007-08-10 11:05:00,68.22,68.63,67.99,68.25,103200.0,50.5415,50.8452,50.3711,50.5637,103200.0
2007-08-10 11:10:00,68.25,68.56,67.95,68.5,46000.0,50.5637,50.7934,50.3415,50.7489,46000.0
2007-08-10 11:15:00,68.5,68.85,67.91,68.05,73900.0,50.7489,51.0082,50.3118,50.4156,73900.0
2007-08-10 11:20:00,68.05,68.22,67.86,67.94,74300.0,50.4156,50.5415,50.2748,50.3341,74300.0
2007-08-10 11:25:00,67.94,68.01,67.77,67.88,194600.0,50.3341,50.3859,50.2081,50.2896,194600.0
2007-08-10 11:30:00,67.88,68.0,67.8,67.93,99000.0,50.2896,50.3785,50.2303,50.3266,99000.0
2007-08-10 11:35:00,67.93,67.99,67.72,67.91,70200.0,50.3266,50.3711,50.1711,50.3118,70200.0
2007-08-10 11:40:00,67.89,68.07,67.89,67.96,19100.0,50.297,50.4304,50.297,50.3489,19100.0
2007-08-10 11:45:00,67.91,68.15,67.9,68.15,36300.0,50.3118,50.4896,50.3044,50.4896,36300.0
2007-08-10 11:50:00,68.13,68.16,67.9,68.05,22400.0,50.4748,50.497,50.3044,50.4156,22400.0
2007-08-10 11:55:00,68.06,68.4,68.0,68.36,47000.0,50.423,50.6749,50.3785,50.6452,47000.0
2007-08-10 12:00:00,68.33,68.37,67.89,68.04,40500.0,50.623,50.6526,50.297,50.4081,40500.0
2007-08-10 12:05:00,68.04,68.53,68.04,68.41,48300.0,50.4081,50.7712,50.4081,50.6823,48300.0
2007-08-10 12:10:00,68.37,68.45,68.33,68.45,35400.0,50.6526,50.7119,50.623,50.7119,35400.0
2007-08-10 12:15:00,68.49,68.77,68.35,68.54,90300.0,50.7415,50.949,50.6378,50.7786,90300.0
2007-08-10 12:20:00,68.54,69.1,68.36,69.01,55000.0,50.7786,51.1935,50.6452,51.1268,55000.0
2007-08-10 12:25:00,69.02,69.31,68.4,68.4,46400.0,51.1342,51.349,50.6749,50.6749,46400.0
2007-08-10 12:30:00,68.41,68.63,68.02,68.04,34100.0,50.6823,50.8452,50.3933,50.4081,34100.0
2007-08-10 12:35:00,68.0,68.2,67.91,68.17,40000.0,50.3785,50.5267,50.3118,50.5045,40000.0
2007-08-10 12:40:00,68.15,68.17,67.96,68.05,28400.0,50.4896,50.5045,50.3489,50.4156,28400.0
2007-08-10 12:45:00,68.05,68.09,67.99,68.02,28000.0,50.4156,50.4452,50.3711,50.3933,28000.0
2007-08-10 12:50:00,68.04,68.19,68.01,68.16,37500.0,50.4081,50.5193,50.3859,50.497,37500.0
2007-08-10 12:55:00,68.16,68.18,67.89,67.98,35000.0,50.497,50.5119,50.297,50.3637,35000.0
2007-08-10 13:00:00,67.98,68.09,67.94,68.03,43700.0,50.3637,50.4452,50.3341,50.4007,43700.0
2007-08-10 13:05:00,68.0,68.11,68.0,68.0,23700.0,50.3785,50.46,50.3785,50.3785,23700.0
2007-08-10 13:10:00,68.03,68.52,68.0,68.11,46800.0,50.4007,50.7638,50.3785,50.46,46800.0
2007-08-10 13:15:00,68.13,68.23,68.0,68.13,23400.0,50.4748,50.5489,50.3785,50.4748,23400.0
2007-08-10 13:20:00,68.15,68.72,68.13,68.41,44600.0,50.4896,50.9119,50.4748,50.6823,44600.0
2007-08-10 13:25:00,68.42,68.42,67.99,68.09,34100.0,50.6897,50.6897,50.3711,50.4452,34100.0
2007-08-10 13:30:00,68.11,68.12,67.97,67.98,40200.0,50.46,50.4674,50.3563,50.3637,40200.0
2007-08-10 13:35:00,67.98,68.28,67.92,68.03,47100.0,50.3637,50.5859,50.3192,50.4007,47100.0
2007-08-10 13:40:00,68.0,68.06,67.96,68.04,27600.0,50.3785,50.423,50.3489,50.4081,27600.0
2007-08-10 13:45:00,68.06,68.06,67.83,67.93,159900.0,50.423,50.423,50.2526,50.3266,159900.0
2007-08-10 13:50:00,67.93,68.32,67.88,67.94,110700.0,50.3266,50.6156,50.2896,50.3341,110700.0
2007-08-10 13:55:00,67.96,68.09,67.94,68.03,31600.0,50.3489,50.4452,50.3341,50.4007,31600.0
2007-08-10 14:00:00,68.05,68.26,67.94,68.0,48300.0,50.4156,50.5711,50.3341,50.3785,48300.0
2007-08-10 14:05:00,68.02,68.18,68.0,68.08,37200.0,50.3933,50.5119,50.3785,50.4378,37200.0
2007-08-10 14:10:00,68.11,68.11,67.94,68.04,46500.0,50.46,50.46,50.3341,50.4081,46500.0
2007-08-10 14:15:00,68.01,68.23,68.01,68.08,33200.0,50.3859,50.5489,50.3859,50.4378,33200.0
2007-08-10 14:20:00,68.11,68.39,68.08,68.23,36500.0,50.46,50.6674,50.4378,50.5489,36500.0
2007-08-10 14:25:00,68.22,68.25,67.9,67.91,42500.0,50.5415,50.5637,50.3044,50.3118,42500.0
2007-08-10 14:30:00,67.92,68.07,67.85,68.04,58800.0,50.3192,50.4304,50.2674,50.4081,58800.0
2007-08-10 14:35:00,68.01,68.14,67.99,67.99,131200.0,50.3859,50.4822,50.3711,50.3711,131200.0
2007-08-10 14:40:00,68.01,68.15,67.97,67.98,114100.0,50.3859,50.4896,50.3563,50.3637,114100.0
2007-08-10 14:45:00,67.98,68.05,67.95,67.98,79900.0,50.3637,50.4156,50.3415,50.3637,79900.0
2007-08-10 14:50:00,67.98,68.02,67.93,67.99,127000.0,50.3637,50.3933,50.3266,50.3711,127000.0
2007-08-10 14:55:00,67.99,68.07,67.91,67.95,86200.0,50.3711,50.4304,50.3118,50.3415,86200.0
2007-08-10 15:00:00,67.98,68.09,67.93,68.0,75400.0,50.3637,50.4452,50.3266,50.3785,75400.0
2007-08-10 15:05:00,68.04,68.2,67.99,68.1,77800.0,50.4081,50.5267,50.3711,50.4526,77800.0
2007-08-10 15:10:00,68.09,68.17,68.02,68.09,53900.0,50.4452,50.5045,50.3933,50.4452,53900.0
2007-08-10 15:15:00,68.09,68.3,68.01,68.1,74700.0,50.4452,50.6008,50.3859,50.4526,74700.0
2007-08-10 15:20:00,68.11,68.43,68.1,68.35,47600.0,50.46,50.6971,50.4526,50.6378,47600.0
2007-08-10 15:25:00,68.38,69.01,68.19,68.58,89000.0,50.66,51.1268,50.5193,50.8082,89000.0
2007-08-10 15:30:00,68.48,69.01,68.48,69.01,65800.0,50.7341,51.1268,50.7341,51.1268,65800.0
2007-08-10 15:35:00,68.99,69.33,68.55,68.71,60800.0,51.112,51.3639,50.786,50.9045,60800.0
2007-08-10 15:40:00,68.7,68.93,68.55,68.61,52500.0,50.8971,51.0675,50.786,50.8304,52500.0
2007-08-10 15:45:00,68.61,69.26,68.5,68.89,40800.0,50.8304,51.312,50.7489,51.0379,40800.0
2007-08-10 15:50:00,68.87,69.07,68.75,69.07,57900.0,51.0231,51.1712,50.9342,51.1712,57900.0
2007-08-10 15:55:00,69.05,69.1,68.78,69.1,121200.0,51.1564,51.1935,50.9564,51.1935,121200.0
2007-08-13 09:30:00,70.11,70.79,70.09,70.14,87400.0,51.9417,52.4455,51.9269,51.9639,87400.0
2007-08-13 09:35:00,70.19,70.19,69.5,69.59,59400.0,52.001,52.001,51.4898,51.5565,59400.0
2007-08-13 09:40:00,69.63,69.96,69.48,69.85,88500.0,51.5861,51.8306,51.475,51.7491,88500.0
2007-08-13 09:45:00,69.82,70.0,69.77,69.79,39100.0,51.7269,51.8602,51.6898,51.7046,39100.0
2007-08-13 09:50:00,69.79,69.83,69.33,69.51,129400.0,51.7046,51.7343,51.3639,51.4972,129400.0
2007-08-13 09:55:00,69.51,69.76,69.39,69.74,93500.0,51.4972,51.6824,51.4083,51.6676,93500.0
2007-08-13 10:00:00,69.76,70.0,69.66,69.91,63800.0,51.6824,51.8602,51.6083,51.7936,63800.0
2007-08-13 10:05:00,69.97,70.21,69.79,69.81,51400.0,51.838,52.0158,51.7046,51.7195,51400.0
2007-08-13 10:10:00,69.82,69.91,69.7,69.73,26700.0,51.7269,51.7936,51.638,51.6602,26700.0
2007-08-13 10:15:00,69.74,69.88,69.48,69.59,39700.0,51.6676,51.7713,51.475,51.5565,39700.0
2007-08-13 10:20:00,69.56,69.92,69.48,69.72,34200.0,51.5343,51.801,51.475,51.6528,34200.0
2007-08-13 10:25:00,69.66,69.92,69.66,69.9,36700.0,51.6083,51.801,51.6083,51.7861,36700.0
2007-08-13 10:30:00,69.87,69.92,69.58,69.75,34000.0,51.7639,51.801,51.5491,51.675,34000.0
2007-08-13 10:35:00,69.7,69.75,69.52,69.52,34600.0,51.638,51.675,51.5046,51.5046,34600.0
2007-08-13 10:40:00,69.52,69.55,69.12,69.41,54100.0,51.5046,51.5268,51.2083,51.4231,54100.0
2007-08-13 10:45:00,69.45,69.56,69.31,69.41,26400.0,51.4528,51.5343,51.349,51.4231,26400.0
2007-08-13 10:50:00,69.41,69.51,69.13,69.18,24300.0,51.4231,51.4972,51.2157,51.2527,24300.0
2007-08-13 10:55:00,69.18,69.24,69.09,69.2,38300.0,51.2527,51.2972,51.186,51.2675,38300.0
2007-08-13 11:00:00,69.19,69.25,68.98,68.99,74200.0,51.2601,51.3046,51.1046,51.112,74200.0
2007-08-13 11:05:00,68.99,69.0,68.6,68.62,48200.0,51.112,51.1194,50.823,50.8378,48200.0
2007-08-13 11:10:00,68.6,68.85,68.5,68.79,41500.0,50.823,51.0082,50.7489,50.9638,41500.0
2007-08-13 11:15:00,68.81,68.81,68.48,68.5,24800.0,50.9786,50.9786,50.7341,50.7489,24800.0
2007-08-13 11:20:00,68.5,68.59,68.44,68.45,42400.0,50.7489,50.8156,50.7045,50.7119,42400.0
2007-08-13 11:25:00,68.45,68.57,68.31,68.47,31400.0,50.7119,50.8008,50.6082,50.7267,31400.0
2007-08-13 11:30:00,68.48,69.1,68.44,68.89,57800.0,50.7341,51.1935,50.7045,51.0379,57800.0
2007-08-13 11:35:00,68.87,69.0,68.46,68.66,30600.0,51.0231,51.1194,50.7193,50.8675,30600.0
2007-08-13 11:40:00,68.67,68.73,68.57,68.6,16700.0,50.8749,50.9193,50.8008,50.823,16700.0
2007-08-13 11:45:00,68.61,68.75,68.53,68.55,24100.0,50.8304,50.9342,50.7712,50.786,24100.0
2007-08-13 11:50:00,68.59,68.63,68.55,68.58,18600.0,50.8156,50.8452,50.786,50.8082,18600.0
2007-08-13 11:55:00,68.59,68.59,68.4,68.41,47900.0,50.8156,50.8156,50.6749,50.6823,47900.0
2007-08-13 12:00:00,68.39,68.41,68.25,68.41,28100.0,50.6674,50.6823,50.5637,50.6823,28100.0
2007-08-13 12:05:00,68.41,68.64,68.41,68.63,33900.0,50.6823,50.8527,50.6823,50.8452,33900.0
2007-08-13 12:10:00,68.62,68.78,68.6,68.75,30000.0,50.8378,50.9564,50.823,50.9342,30000.0
2007-08-13 12:15:00,68.76,68.93,68.76,68.93,28400.0,50.9416,51.0675,50.9416,51.0675,28400.0
2007-08-13 12:20:00,68.93,69.02,68.87,68.89,42700.0,51.0675,51.1342,51.0231,51.0379,42700.0
2007-08-13 12:25:00,68.92,68.92,68.88,68.9,26300.0,51.0601,51.0601,51.0305,51.0453,26300.0
2007-08-13 12:30:00,68.91,69.09,68.89,69.03,28900.0,51.0527,51.186,51.0379,51.1416,28900.0
2007-08-13 12:35:00,69.0,69.23,68.95,69.08,35200.0,51.1194,51.2898,51.0823,51.1786,35200.0
2007-08-13 12:40:00,69.15,69.15,68.93,69.03,20800.0,51.2305,51.2305,51.0675,51.1416,20800.0
2007-08-13 12:45:00,69.02,69.04,68.93,68.98,17900.0,51.1342,51.149,51.0675,51.1046,17900.0
2007-08-13 12:50:00,69.0,69.14,68.93,69.14,21200.0,51.1194,51.2231,51.0675,51.2231,21200.0
2007-08-13 12:55:00,69.14,69.3,68.96,68.96,23600.0,51.2231,51.3416,51.0897,51.0897,23600.0
2007-08-13 13:00:00,69.01,69.17,68.96,68.96,12200.0,51.1268,51.2453,51.0897,51.0897,12200.0
2007-08-13 13:05:00,68.94,68.96,68.65,68.65,26700.0,51.0749,51.0897,50.8601,50.8601,26700.0
2007-08-13 13:10:00,68.65,68.68,68.26,68.28,48700.0,50.8601,50.8823,50.5711,50.5859,48700.0
2007-08-13 13:15:00,68.28,68.32,68.17,68.23,24200.0,50.5859,50.6156,50.5045,50.5489,24200.0
2007-08-13 13:20:00,68.24,68.32,68.13,68.32,38300.0,50.5563,50.6156,50.4748,50.6156,38300.0
2007-08-13 13:25:00,68.28,68.5,68.23,68.4,24900.0,50.5859,50.7489,50.5489,50.6749,24900.0
2007-08-13 13:30:00,68.4,68.55,68.22,68.53,19200.0,50.6749,50.786,50.5415,50.7712,19200.0
2007-08-13 13:35:00,68.53,68.53,68.4,68.44,21000.0,50.7712,50.7712,50.6749,50.7045,21000.0
2007-08-13 13:40:00,68.4,68.45,68.35,68.43,17500.0,50.6749,50.7119,50.6378,50.6971,17500.0
2007-08-13 13:45:00,68.45,68.5,68.13,68.13,42400.0,50.7119,50.7489,50.4748,50.4748,42400.0
2007-08-13 13:50:00,68.14,68.19,68.1,68.18,39200.0,50.4822,50.5193,50.4526,50.5119,39200.0
2007-08-13 13:55:00,68.18,68.34,68.1,68.31,49300.0,50.5119,50.6304,50.4526,50.6082,49300.0
2007-08-13 14:00:00,68.31,68.34,68.15,68.34,39700.0,50.6082,50.6304,50.4896,50.6304,39700.0
2007-08-13 14:05:00,68.33,68.4,68.21,68.35,26100.0,50.623,50.6749,50.5341,50.6378,26100.0
2007-08-13 14:10:00,68.33,68.4,68.3,68.35,26000.0,50.623,50.6749,50.6008,50.6378,26000.0
2007-08-13 14:15:00,68.38,68.55,68.35,68.55,40700.0,50.66,50.786,50.6378,50.786,40700.0
2007-08-13 14:20:00,68.53,68.81,68.45,68.81,42200.0,50.7712,50.9786,50.7119,50.9786,42200.0
2007-08-13 14:25:00,68.8,68.81,68.56,68.75,19000.0,50.9712,50.9786,50.7934,50.9342,19000.0
2007-08-13 14:30:00,68.72,68.75,68.63,68.65,14700.0,50.9119,50.9342,50.8452,50.8601,14700.0
2007-08-13 14:35:00,68.64,68.75,68.59,68.75,18300.0,50.8527,50.9342,50.8156,50.9342,18300.0
2007-08-13 14:40:00,68.8,68.84,68.58,68.71,31500.0,50.9712,51.0008,50.8082,50.9045,31500.0
2007-08-13 14:45:00,68.74,68.84,68.6,68.63,30200.0,50.9267,51.0008,50.823,50.8452,30200.0
2007-08-13 14:50:00,68.6,68.8,68.55,68.77,46000.0,50.823,50.9712,50.786,50.949,46000.0
2007-08-13 14:55:00,68.77,68.86,68.74,68.77,37300.0,50.949,51.0156,50.9267,50.949,37300.0
2007-08-13 15:00:00,68.75,68.79,68.55,68.63,35700.0,50.9342,50.9638,50.786,50.8452,35700.0
2007-08-13 15:05:00,68.63,68.66,68.59,68.62,11300.0,50.8452,50.8675,50.8156,50.8378,11300.0
2007-08-13 15:10:00,68.61,68.79,68.55,68.55,37200.0,50.8304,50.9638,50.786,50.786,37200.0
2007-08-13 15:15:00,68.55,68.56,68.34,68.36,64400.0,50.786,50.7934,50.6304,50.6452,64400.0
2007-08-13 15:20:00,68.35,68.4,68.12,68.28,108400.0,50.6378,50.6749,50.4674,50.5859,108400.0
2007-08-13 15:25:00,68.28,68.49,68.23,68.47,54400.0,50.5859,50.7415,50.5489,50.7267,54400.0
2007-08-13 15:30:00,68.5,68.57,68.43,68.52,39400.0,50.7489,50.8008,50.6971,50.7638,39400.0
2007-08-13 15:35:00,68.52,68.61,68.43,68.56,41100.0,50.7638,50.8304,50.6971,50.7934,41100.0
2007-08-13 15:40:00,68.56,68.62,68.43,68.51,61600.0,50.7934,50.8378,50.6971,50.7563,61600.0
2007-08-13 15:45:00,68.51,68.58,68.4,68.5,147400.0,50.7563,50.8082,50.6749,50.7489,147400.0
2007-08-13 15:50:00,68.5,68.58,68.4,68.44,184700.0,50.7489,50.8082,50.6749,50.7045,184700.0
2007-08-13 15:55:00,68.42,68.44,68.27,68.39,97400.0,50.6897,50.7045,50.5785,50.6674,97400.0
2007-08-14 09:30:00,68.8,68.87,68.51,68.57,31600.0,50.9712,51.0231,50.7563,50.8008,31600.0
2007-08-14 09:35:00,68.51,68.56,68.0,68.14,72900.0,50.7563,50.7934,50.3785,50.4822,72900.0
2007-08-14 09:40:00,68.14,68.4,67.92,68.2,75100.0,50.4822,50.6749,50.3192,50.5267,75100.0
2007-08-14 09:45:00,68.25,68.25,67.78,67.96,70000.0,50.5637,50.5637,50.2155,50.3489,70000.0
2007-08-14 09:50:00,68.0,68.0,67.38,67.72,122800.0,50.3785,50.3785,49.9192,50.1711,122800.0
2007-08-14 09:55:00,67.73,68.1,67.63,67.89,86700.0,50.1785,50.4526,50.1044,50.297,86700.0
2007-08-14 10:00:00,67.9,67.94,67.6,67.65,73600.0,50.3044,50.3341,50.0822,50.1192,73600.0
2007-08-14 10:05:00,67.66,67.77,67.54,67.56,72300.0,50.1266,50.2081,50.0377,50.0525,72300.0
2007-08-14 10:10:00,67.56,67.72,67.46,67.48,65400.0,50.0525,50.1711,49.9784,49.9933,65400.0
2007-08-14 10:15:00,67.53,67.65,67.49,67.62,38900.0,50.0303,50.1192,50.0007,50.097,38900.0
2007-08-14 10:20:00,67.58,67.61,67.22,67.29,99600.0,50.0673,50.0896,49.8006,49.8525,99600.0
2007-08-14 10:25:00,67.28,67.29,67.0,67.01,188100.0,49.8451,49.8525,49.6376,49.6451,188100.0
2007-08-14 10:30:00,67.03,67.03,66.54,66.68,255900.0,49.6599,49.6599,49.2969,49.4006,255900.0
2007-08-14 10:35:00,66.63,66.84,66.6,66.66,75400.0,49.3635,49.5191,49.3413,49.3858,75400.0
2007-08-14 10:40:00,66.67,66.67,65.79,65.95,140100.0,49.3932,49.3932,48.7412,48.8597,140100.0
2007-08-14 10:45:00,65.97,66.09,65.61,66.07,176300.0,48.8746,48.9635,48.6079,48.9486,176300.0
2007-08-14 10:50:00,66.08,66.11,65.48,65.49,205600.0,48.9561,48.9783,48.5115,48.5189,205600.0
2007-08-14 10:55:00,65.51,65.84,65.25,65.47,176600.0,48.5338,48.7782,48.3411,48.5041,176600.0
2007-08-14 11:00:00,65.47,65.52,65.25,65.51,73700.0,48.5041,48.5412,48.3411,48.5338,73700.0
2007-08-14 11:05:00,65.51,65.74,65.24,65.34,119600.0,48.5338,48.7042,48.3337,48.4078,119600.0
2007-08-14 11:10:00,65.37,65.89,65.34,65.77,86800.0,48.43,48.8153,48.4078,48.7264,86800.0
2007-08-14 11:15:00,65.75,66.43,65.67,66.28,80500.0,48.7116,49.2154,48.6523,49.1042,80500.0
2007-08-14 11:20:00,66.28,66.38,66.27,66.38,47700.0,49.1042,49.1783,49.0968,49.1783,47700.0
2007-08-14 11:25:00,66.4,66.4,65.54,65.6,88200.0,49.1931,49.1931,48.556,48.6004,88200.0
2007-08-14 11:30:00,65.67,66.32,65.57,66.28,61400.0,48.6523,49.1339,48.5782,49.1042,61400.0
2007-08-14 11:35:00,66.3,67.2,66.28,66.51,149100.0,49.119,49.7858,49.1042,49.2746,149100.0
2007-08-14 11:40:00,66.46,66.63,66.31,66.44,41800.0,49.2376,49.3635,49.1265,49.2228,41800.0
2007-08-14 11:45:00,66.45,66.75,66.37,66.62,43400.0,49.2302,49.4524,49.1709,49.3561,43400.0
2007-08-14 11:50:00,66.63,66.96,66.61,66.92,34400.0,49.3635,49.608,49.3487,49.5784,34400.0
2007-08-14 11:55:00,66.93,67.29,66.93,67.09,71800.0,49.5858,49.8525,49.5858,49.7043,71800.0
2007-08-14 12:00:00,67.07,67.13,66.55,66.63,44900.0,49.6895,49.734,49.3043,49.3635,44900.0
2007-08-14 12:05:00,66.65,66.74,66.46,66.59,26200.0,49.3783,49.445,49.2376,49.3339,26200.0
2007-08-14 12:10:00,66.56,66.63,66.45,66.55,23000.0,49.3117,49.3635,49.2302,49.3043,23000.0
2007-08-14 12:15:00,66.5,66.83,66.5,66.83,15100.0,49.2672,49.5117,49.2672,49.5117,15100.0
2007-08-14 12:20:00,66.82,66.82,66.53,66.58,25900.0,49.5043,49.5043,49.2894,49.3265,25900.0
2007-08-14 12:25:00,66.54,66.58,66.42,66.5,49300.0,49.2969,49.3265,49.2079,49.2672,49300.0
2007-08-14 12:30:00,66.5,66.63,66.39,66.4,62600.0,49.2672,49.3635,49.1857,49.1931,62600.0
2007-08-14 12:35:00,66.41,66.67,66.36,66.52,52200.0,49.2005,49.3932,49.1635,49.282,52200.0
2007-08-14 12:40:00,66.52,66.62,66.42,66.5,55300.0,49.282,49.3561,49.2079,49.2672,55300.0
2007-08-14 12:45:00,66.5,66.72,66.43,66.5,36500.0,49.2672,49.4302,49.2154,49.2672,36500.0
2007-08-14 12:50:00,66.53,66.61,66.45,66.49,22900.0,49.2894,49.3487,49.2302,49.2598,22900.0
2007-08-14 12:55:00,66.52,66.55,66.42,66.47,39400.0,49.282,49.3043,49.2079,49.245,39400.0
2007-08-14 13:00:00,66.5,66.53,66.39,66.45,29100.0,49.2672,49.2894,49.1857,49.2302,29100.0
2007-08-14 13:05:00,66.46,66.55,66.45,66.53,22600.0,49.2376,49.3043,49.2302,49.2894,22600.0
2007-08-14 13:10:00,66.53,66.53,66.3,66.41,37200.0,49.2894,49.2894,49.119,49.2005,37200.0
2007-08-14 13:15:00,66.35,66.36,66.06,66.17,33000.0,49.1561,49.1635,48.9412,49.0227,33000.0
2007-08-14 13:20:00,66.17,66.28,66.0,66.19,39500.0,49.0227,49.1042,48.8968,49.0376,39500.0
2007-08-14 13:25:00,66.17,66.2,66.03,66.04,26900.0,49.0227,49.045,48.919,48.9264,26900.0
2007-08-14 13:30:00,66.05,66.28,66.03,66.21,45600.0,48.9338,49.1042,48.919,49.0524,45600.0
2007-08-14 13:35:00,66.18,66.55,66.17,66.36,55800.0,49.0301,49.3043,49.0227,49.1635,55800.0
2007-08-14 13:40:00,66.36,66.49,66.23,66.41,87300.0,49.1635,49.2598,49.0672,49.2005,87300.0
2007-08-14 13:45:00,66.41,66.48,66.01,66.22,63600.0,49.2005,49.2524,48.9042,49.0598,63600.0
2007-08-14 13:50:00,66.18,66.27,66.07,66.12,34300.0,49.0301,49.0968,48.9486,48.9857,34300.0
2007-08-14 13:55:00,66.11,66.12,65.86,65.91,102000.0,48.9783,48.9857,48.7931,48.8301,102000.0
2007-08-14 14:00:00,65.92,66.1,65.62,66.03,79600.0,48.8375,48.9709,48.6153,48.919,79600.0
2007-08-14 14:05:00,65.99,66.23,65.64,65.65,81300.0,48.8894,49.0672,48.6301,48.6375,81300.0
2007-08-14 14:10:00,65.65,65.9,65.65,65.65,88100.0,48.6375,48.8227,48.6375,48.6375,88100.0
2007-08-14 14:15:00,65.65,65.95,65.65,65.85,76200.0,48.6375,48.8597,48.6375,48.7857,76200.0
2007-08-14 14:20:00,65.85,66.07,65.62,65.99,112000.0,48.7857,48.9486,48.6153,48.8894,112000.0
2007-08-14 14:25:00,65.99,66.2,65.89,66.05,66500.0,48.8894,49.045,48.8153,48.9338,66500.0
2007-08-14 14:30:00,66.05,66.13,65.75,65.94,96600.0,48.9338,48.9931,48.7116,48.8523,96600.0
2007-08-14 14:35:00,65.95,66.14,65.9,66.09,67500.0,48.8597,49.0005,48.8227,48.9635,67500.0
2007-08-14 14:40:00,66.06,66.24,65.99,66.04,64500.0,48.9412,49.0746,48.8894,48.9264,64500.0
2007-08-14 14:45:00,66.07,66.41,65.93,66.23,67700.0,48.9486,49.2005,48.8449,49.0672,67700.0
2007-08-14 14:50:00,66.24,66.32,65.98,66.06,77000.0,49.0746,49.1339,48.882,48.9412,77000.0
2007-08-14 14:55:00,66.06,66.2,66.0,66.2,37800.0,48.9412,49.045,48.8968,49.045,37800.0
2007-08-14 15:00:00,66.25,66.52,66.18,66.5,61100.0,49.082,49.282,49.0301,49.2672,61100.0
2007-08-14 15:05:00,66.48,66.49,66.14,66.16,68800.0,49.2524,49.2598,49.0005,49.0153,68800.0
2007-08-14 15:10:00,66.15,66.46,66.07,66.16,95800.0,49.0079,49.2376,48.9486,49.0153,95800.0
2007-08-14 15:15:00,66.17,66.24,66.07,66.15,72200.0,49.0227,49.0746,48.9486,49.0079,72200.0
2007-08-14 15:20:00,66.14,66.61,66.06,66.49,125800.0,49.0005,49.3487,48.9412,49.2598,125800.0
2007-08-14 15:25:00,66.49,66.65,66.25,66.31,94000.0,49.2598,49.3783,49.082,49.1265,94000.0
2007-08-14 15:30:00,66.32,66.35,66.01,66.01,80800.0,49.1339,49.1561,48.9042,48.9042,80800.0
2007-08-14 15:35:00,66.02,66.15,66.0,66.07,69300.0,48.9116,49.0079,48.8968,48.9486,69300.0
2007-08-14 15:40:00,66.07,66.3,66.02,66.15,79900.0,48.9486,49.119,48.9116,49.0079,79900.0
2007-08-14 15:45:00,66.15,66.28,66.1,66.28,64300.0,49.0079,49.1042,48.9709,49.1042,64300.0
2007-08-14 15:50:00,66.27,66.27,66.0,66.01,101300.0,49.0968,49.0968,48.8968,48.9042,101300.0
2007-08-14 15:55:00,66.01,66.31,66.0,66.0,151100.0,48.9042,49.1265,48.8968,48.8968,151100.0
2007-08-15 09:30:00,66.18,66.18,64.01,64.7,251000.0,49.0301,49.0301,47.4225,47.9337,251000.0
2007-08-15 09:35:00,64.7,65.24,64.48,64.76,108500.0,47.9337,48.3337,47.7707,47.9781,108500.0
2007-08-15 09:40:00,64.71,64.73,62.41,62.62,668500.0,47.9411,47.9559,46.2371,46.3927,668500.0
2007-08-15 09:45:00,62.53,63.88,62.47,63.44,308300.0,46.326,47.3262,46.2815,47.0002,308300.0
2007-08-15 09:50:00,63.46,65.0,62.92,64.87,284200.0,47.015,48.1559,46.6149,48.0596,284200.0
2007-08-15 09:55:00,64.89,66.12,64.24,64.32,298500.0,48.0744,48.9857,47.5929,47.6521,298500.0
2007-08-15 10:00:00,64.31,64.75,63.43,64.28,173200.0,47.6447,47.9707,46.9928,47.6225,173200.0
2007-08-15 10:05:00,64.31,64.82,64.25,64.29,141100.0,47.6447,48.0226,47.6003,47.6299,141100.0
2007-08-15 10:10:00,64.28,65.16,64.06,65.16,166400.0,47.6225,48.2745,47.4595,48.2745,166400.0
2007-08-15 10:15:00,65.18,65.44,64.44,65.25,156300.0,48.2893,48.4819,47.741,48.3411,156300.0
2007-08-15 10:20:00,65.31,65.7,65.1,65.16,147700.0,48.3856,48.6745,48.23,48.2745,147700.0
2007-08-15 10:25:00,65.16,66.4,65.0,66.29,276900.0,48.2745,49.1931,48.1559,49.1116,276900.0
2007-08-15 10:30:00,66.29,66.95,65.8,66.91,194700.0,49.1116,49.6006,48.7486,49.571,194700.0
2007-08-15 10:35:00,66.91,66.96,65.88,66.18,204200.0,49.571,49.608,48.8079,49.0301,204200.0
2007-08-15 10:40:00,66.12,66.15,65.25,65.39,159900.0,48.9857,49.0079,48.3411,48.4449,159900.0
2007-08-15 10:45:00,65.4,65.53,65.06,65.48,106200.0,48.4523,48.5486,48.2004,48.5115,106200.0
2007-08-15 10:50:00,65.45,65.56,65.3,65.31,72600.0,48.4893,48.5708,48.3782,48.3856,72600.0
2007-08-15 10:55:00,65.32,65.44,64.95,65.05,99900.0,48.393,48.4819,48.1189,48.193,99900.0
2007-08-15 11:00:00,65.02,65.13,64.98,65.12,62300.0,48.1707,48.2522,48.1411,48.2448,62300.0
2007-08-15 11:05:00,65.13,65.15,64.65,64.67,72800.0,48.2522,48.2671,47.8966,47.9114,72800.0
2007-08-15 11:10:00,64.69,64.85,64.63,64.81,90200.0,47.9263,48.0448,47.8818,48.0152,90200.0
2007-08-15 11:15:00,64.83,64.84,64.59,64.84,41900.0,48.03,48.0374,47.8522,48.0374,41900.0
2007-08-15 11:20:00,64.8,65.18,64.79,64.83,257000.0,48.0078,48.2893,48.0003,48.03,257000.0
2007-08-15 11:25:00,64.82,64.87,64.69,64.77,68300.0,48.0226,48.0596,47.9263,47.9855,68300.0
2007-08-15 11:30:00,64.76,64.84,64.5,64.55,72600.0,47.9781,48.0374,47.7855,47.8225,72600.0
2007-08-15 11:35:00,64.54,64.64,64.3,64.47,67900.0,47.8151,47.8892,47.6373,47.7633,67900.0
2007-08-15 11:40:00,64.48,64.61,64.36,64.44,39000.0,47.7707,47.867,47.6818,47.741,39000.0
2007-08-15 11:45:00,64.46,64.65,64.3,64.31,48700.0,47.7559,47.8966,47.6373,47.6447,48700.0
2007-08-15 11:50:00,64.36,64.48,63.81,63.99,85600.0,47.6818,47.7707,47.2743,47.4077,85600.0
2007-08-15 11:55:00,63.99,64.03,63.81,63.9,67500.0,47.4077,47.4373,47.2743,47.341,67500.0
2007-08-15 12:00:00,63.92,64.03,63.86,64.0,116100.0,47.3558,47.4373,47.3113,47.4151,116100.0
2007-08-15 12:05:00,64.0,64.23,63.88,64.0,68200.0,47.4151,47.5855,47.3262,47.4151,68200.0
2007-08-15 12:10:00,64.0,64.12,63.8,63.93,54800.0,47.4151,47.504,47.2669,47.3632,54800.0
2007-08-15 12:15:00,63.93,64.06,63.81,63.84,96500.0,47.3632,47.4595,47.2743,47.2965,96500.0
2007-08-15 12:20:00,63.85,64.15,63.8,64.07,38700.0,47.3039,47.5262,47.2669,47.4669,38700.0
2007-08-15 12:25:00,64.06,64.26,63.87,64.1,77300.0,47.4595,47.6077,47.3188,47.4892,77300.0
2007-08-15 12:30:00,64.08,64.11,63.94,64.11,63300.0,47.4743,47.4966,47.3706,47.4966,63300.0
2007-08-15 12:35:00,64.1,64.21,63.93,64.15,50900.0,47.4892,47.5706,47.3632,47.5262,50900.0
2007-08-15 12:40:00,64.16,64.18,63.94,64.0,49600.0,47.5336,47.5484,47.3706,47.4151,49600.0
2007-08-15 12:45:00,64.01,64.2,63.98,64.07,77300.0,47.4225,47.5632,47.4002,47.4669,77300.0
2007-08-15 12:50:00,64.09,64.21,64.04,64.2,91000.0,47.4817,47.5706,47.4447,47.5632,91000.0
2007-08-15 12:55:00,64.2,64.27,63.9,63.95,64900.0,47.5632,47.6151,47.341,47.378,64900.0
2007-08-15 13:00:00,63.95,64.0,63.82,63.95,49700.0,47.378,47.4151,47.2817,47.378,49700.0
2007-08-15 13:05:00,63.95,63.98,63.9,63.98,44500.0,47.378,47.4002,47.341,47.4002,44500.0
2007-08-15 13:10:00,63.95,63.96,63.82,63.87,69200.0,47.378,47.3854,47.2817,47.3188,69200.0
2007-08-15 13:15:00,63.86,64.02,63.85,63.99,53100.0,47.3113,47.4299,47.3039,47.4077,53100.0
2007-08-15 13:20:00,63.99,64.03,63.9,64.01,34800.0,47.4077,47.4373,47.341,47.4225,34800.0
2007-08-15 13:25:00,64.02,64.13,63.95,64.13,132000.0,47.4299,47.5114,47.378,47.5114,132000.0
2007-08-15 13:30:00,64.11,64.53,64.11,64.51,105200.0,47.4966,47.8077,47.4966,47.7929,105200.0
2007-08-15 13:35:00,64.51,64.54,64.22,64.25,87500.0,47.7929,47.8151,47.5781,47.6003,87500.0
2007-08-15 13:40:00,64.24,64.67,64.21,64.27,104600.0,47.5929,47.9114,47.5706,47.6151,104600.0
2007-08-15 13:45:00,64.27,64.53,64.12,64.45,45900.0,47.6151,47.8077,47.504,47.7485,45900.0
2007-08-15 13:50:00,64.45,64.57,64.33,64.51,37200.0,47.7485,47.8374,47.6596,47.7929,37200.0
2007-08-15 13:55:00,64.52,64.61,64.3,64.54,52900.0,47.8003,47.867,47.6373,47.8151,52900.0
2007-08-15 14:00:00,64.54,64.64,64.5,64.62,42000.0,47.8151,47.8892,47.7855,47.8744,42000.0
2007-08-15 14:05:00,64.61,64.62,64.3,64.41,52900.0,47.867,47.8744,47.6373,47.7188,52900.0
2007-08-15 14:10:00,64.44,64.44,63.83,64.08,139000.0,47.741,47.741,47.2891,47.4743,139000.0
2007-08-15 14:15:00,64.08,64.1,63.82,64.01,71200.0,47.4743,47.4892,47.2817,47.4225,71200.0
2007-08-15 14:20:00,64.0,64.07,63.8,63.83,70100.0,47.4151,47.4669,47.2669,47.2891,70100.0
2007-08-15 14:25:00,63.83,63.92,63.72,63.79,76200.0,47.2891,47.3558,47.2076,47.2595,76200.0
2007-08-15 14:30:00,63.79,63.9,63.7,63.77,107900.0,47.2595,47.341,47.1928,47.2447,107900.0
2007-08-15 14:35:00,63.77,63.78,63.4,63.57,147000.0,47.2447,47.2521,46.9706,47.0965,147000.0
2007-08-15 14:40:00,63.56,63.97,63.56,63.9,75600.0,47.0891,47.3928,47.0891,47.341,75600.0
2007-08-15 14:45:00,63.91,64.08,63.9,63.97,178400.0,47.3484,47.4743,47.341,47.3928,178400.0
2007-08-15 14:50:00,63.95,64.29,63.81,64.08,188100.0,47.378,47.6299,47.2743,47.4743,188100.0
2007-08-15 14:55:00,64.11,64.25,63.92,63.96,102100.0,47.4966,47.6003,47.3558,47.3854,102100.0
2007-08-15 15:00:00,63.95,64.14,63.62,63.65,94000.0,47.378,47.5188,47.1335,47.1558,94000.0
2007-08-15 15:05:00,63.66,63.82,63.59,63.65,103700.0,47.1632,47.2817,47.1113,47.1558,103700.0
2007-08-15 15:10:00,63.65,63.76,63.15,63.34,110300.0,47.1558,47.2373,46.7853,46.9261,110300.0
2007-08-15 15:15:00,63.32,63.53,63.04,63.53,92800.0,46.9113,47.0669,46.7038,47.0669,92800.0
2007-08-15 15:20:00,63.54,63.84,63.45,63.53,80900.0,47.0743,47.2965,47.0076,47.0669,80900.0
2007-08-15 15:25:00,63.54,63.84,63.39,63.65,99300.0,47.0743,47.2965,46.9631,47.1558,99300.0
2007-08-15 15:30:00,63.66,63.87,63.37,63.4,82500.0,47.1632,47.3188,46.9483,46.9706,82500.0
2007-08-15 15:35:00,63.42,63.71,63.4,63.55,82100.0,46.9854,47.2002,46.9706,47.0817,82100.0
2007-08-15 15:40:00,63.54,63.74,63.48,63.66,89300.0,47.0743,47.2224,47.0298,47.1632,89300.0
2007-08-15 15:45:00,63.66,64.05,63.64,63.72,110400.0,47.1632,47.4521,47.1484,47.2076,110400.0
2007-08-15 15:50:00,63.75,63.77,63.46,63.61,98100.0,47.2299,47.2447,47.015,47.1261,98100.0
2007-08-15 15:55:00,63.6,63.68,63.03,63.09,238500.0,47.1187,47.178,46.6964,46.7409,238500.0
2007-08-16 09:30:00,62.07,62.32,61.43,62.11,205300.0,45.9852,46.1704,45.5111,46.0148,205300.0
2007-08-16 09:35:00,62.12,62.35,60.92,62.34,387300.0,46.0222,46.1926,45.1332,46.1852,387300.0
2007-08-16 09:40:00,62.27,63.0,61.17,61.81,199900.0,46.1334,46.6742,45.3184,45.7926,199900.0
2007-08-16 09:45:00,61.8,62.21,61.62,62.11,204900.0,45.7852,46.0889,45.6518,46.0148,204900.0
2007-08-16 09:50:00,62.15,62.47,62.01,62.17,264100.0,46.0445,46.2815,45.9408,46.0593,264100.0
2007-08-16 09:55:00,62.16,62.48,61.21,61.25,193900.0,46.0519,46.289,45.3481,45.3777,193900.0
2007-08-16 10:00:00,61.22,61.7,61.03,61.3,98500.0,45.3555,45.7111,45.2147,45.4147,98500.0
2007-08-16 10:05:00,61.2,61.76,61.01,61.05,112800.0,45.3407,45.7555,45.1999,45.2295,112800.0
2007-08-16 10:10:00,61.04,61.36,61.03,61.24,209600.0,45.2221,45.4592,45.2147,45.3703,209600.0
2007-08-16 10:15:00,61.24,61.28,60.34,60.53,280800.0,45.3703,45.3999,44.7035,44.8443,280800.0
2007-08-16 10:20:00,60.55,61.41,60.45,61.16,198100.0,44.8591,45.4962,44.785,45.311,198100.0
2007-08-16 10:25:00,61.16,61.91,61.14,61.25,195100.0,45.311,45.8667,45.2962,45.3777,195100.0
2007-08-16 10:30:00,61.21,61.78,61.01,61.68,192800.0,45.3481,45.7704,45.1999,45.6963,192800.0
2007-08-16 10:35:00,61.7,62.79,61.28,62.48,296500.0,45.7111,46.5186,45.3999,46.289,296500.0
2007-08-16 10:40:00,62.46,62.47,61.72,61.97,64700.0,46.2741,46.2815,45.7259,45.9111,64700.0
2007-08-16 10:45:00,61.98,62.01,61.47,61.8,115400.0,45.9185,45.9408,45.5407,45.7852,115400.0
2007-08-16 10:50:00,61.8,62.26,61.72,62.25,94100.0,45.7852,46.126,45.7259,46.1186,94100.0
2007-08-16 10:55:00,62.22,62.3,61.91,62.01,118800.0,46.0963,46.1556,45.8667,45.9408,118800.0
2007-08-16 11:00:00,62.01,62.51,61.96,62.39,69500.0,45.9408,46.3112,45.9037,46.2223,69500.0
2007-08-16 11:05:00,62.37,62.48,62.19,62.36,90400.0,46.2075,46.289,46.0741,46.2001,90400.0
2007-08-16 11:10:00,62.36,62.95,62.36,62.52,103600.0,46.2001,46.6372,46.2001,46.3186,103600.0
2007-08-16 11:15:00,62.54,62.67,61.94,61.96,97400.0,46.3334,46.4297,45.8889,45.9037,97400.0
2007-08-16 11:20:00,62.02,62.35,62.0,62.26,68600.0,45.9482,46.1926,45.9333,46.126,68600.0
2007-08-16 11:25:00,62.26,62.38,62.05,62.14,111700.0,46.126,46.2149,45.9704,46.0371,111700.0
2007-08-16 11:30:00,62.17,62.23,61.9,62.0,110400.0,46.0593,46.1037,45.8593,45.9333,110400.0
2007-08-16 11:35:00,62.0,62.12,61.9,62.03,164100.0,45.9333,46.0222,45.8593,45.9556,164100.0
2007-08-16 11:40:00,62.04,62.43,61.93,62.4,159400.0,45.963,46.2519,45.8815,46.2297,159400.0
2007-08-16 11:45:00,62.42,62.42,62.1,62.14,208000.0,46.2445,46.2445,46.0074,46.0371,208000.0
2007-08-16 11:50:00,62.11,62.21,62.0,62.04,117900.0,46.0148,46.0889,45.9333,45.963,117900.0
2007-08-16 11:55:00,62.07,62.22,62.07,62.19,34800.0,45.9852,46.0963,45.9852,46.0741,34800.0
2007-08-16 12:00:00,62.2,62.3,62.0,62.01,100800.0,46.0815,46.1556,45.9333,45.9408,100800.0
2007-08-16 12:05:00,62.02,62.09,61.66,61.71,161700.0,45.9482,46.0,45.6815,45.7185,161700.0
2007-08-16 12:10:00,61.71,61.85,61.29,61.35,71500.0,45.7185,45.8222,45.4073,45.4518,71500.0
2007-08-16 12:15:00,61.31,61.36,60.62,60.68,182300.0,45.4222,45.4592,44.911,44.9554,182300.0
2007-08-16 12:20:00,60.68,60.87,60.22,60.65,225400.0,44.9554,45.0962,44.6146,44.9332,225400.0
2007-08-16 12:25:00,60.7,60.97,60.56,60.76,111100.0,44.9702,45.1703,44.8665,45.0147,111100.0
2007-08-16 12:30:00,60.76,61.16,60.75,60.84,85600.0,45.0147,45.311,45.0073,45.0739,85600.0
2007-08-16 12:35:00,60.81,60.9,59.78,59.82,125400.0,45.0517,45.1184,44.2886,44.3183,125400.0
2007-08-16 12:40:00,59.8,60.28,59.49,60.2,165500.0,44.3035,44.6591,44.0738,44.5998,165500.0
2007-08-16 12:45:00,60.12,60.26,59.81,60.18,146000.0,44.5405,44.6442,44.3109,44.585,146000.0
2007-08-16 12:50:00,60.19,60.87,60.13,60.79,167200.0,44.5924,45.0962,44.5479,45.0369,167200.0
2007-08-16 12:55:00,60.78,60.78,59.98,60.17,71100.0,45.0295,45.0295,44.4368,44.5776,71100.0
2007-08-16 13:00:00,60.21,60.91,60.08,60.2,92900.0,44.6072,45.1258,44.5109,44.5998,92900.0
2007-08-16 13:05:00,60.2,60.65,60.09,60.59,59100.0,44.5998,44.9332,44.5183,44.8887,59100.0
2007-08-16 13:10:00,60.6,61.37,60.58,61.06,66200.0,44.8961,45.4666,44.8813,45.2369,66200.0
2007-08-16 13:15:00,61.02,61.8,60.96,61.63,102200.0,45.2073,45.7852,45.1629,45.6592,102200.0
2007-08-16 13:20:00,61.66,61.68,61.14,61.32,85600.0,45.6815,45.6963,45.2962,45.4296,85600.0
2007-08-16 13:25:00,61.34,61.53,61.08,61.51,90100.0,45.4444,45.5851,45.2518,45.5703,90100.0
2007-08-16 13:30:00,61.51,61.93,61.48,61.86,203800.0,45.5703,45.8815,45.5481,45.8296,203800.0
2007-08-16 13:35:00,61.84,62.65,61.43,62.65,202000.0,45.8148,46.4149,45.5111,46.4149,202000.0
2007-08-16 13:40:00,62.61,63.25,61.62,63.11,245200.0,46.3853,46.8594,45.6518,46.7557,245200.0
2007-08-16 13:45:00,63.01,63.15,61.67,61.69,212400.0,46.6816,46.7853,45.6889,45.7037,212400.0
2007-08-16 13:50:00,61.69,62.82,61.64,62.77,142200.0,45.7037,46.5409,45.6666,46.5038,142200.0
2007-08-16 13:55:00,62.82,63.12,62.71,62.75,106300.0,46.5409,46.7631,46.4594,46.489,106300.0
2007-08-16 14:00:00,62.72,63.11,62.31,63.11,141600.0,46.4668,46.7557,46.163,46.7557,141600.0
2007-08-16 14:05:00,63.11,63.6,62.94,63.0,259300.0,46.7557,47.1187,46.6298,46.6742,259300.0
2007-08-16 14:10:00,62.94,63.57,62.59,63.27,105100.0,46.6298,47.0965,46.3705,46.8742,105100.0
2007-08-16 14:15:00,63.25,63.75,62.58,63.45,215600.0,46.8594,47.2299,46.363,47.0076,215600.0
2007-08-16 14:20:00,63.51,63.51,62.68,63.0,147500.0,47.052,47.052,46.4371,46.6742,147500.0
2007-08-16 14:25:00,63.0,63.12,62.46,63.04,133400.0,46.6742,46.7631,46.2741,46.7038,133400.0
2007-08-16 14:30:00,62.98,63.0,61.86,62.58,93400.0,46.6594,46.6742,45.8296,46.363,93400.0
2007-08-16 14:35:00,62.55,62.81,61.89,62.55,89100.0,46.3408,46.5334,45.8519,46.3408,89100.0
2007-08-16 14:40:00,62.54,62.75,62.35,62.46,52800.0,46.3334,46.489,46.1926,46.2741,52800.0
2007-08-16 14:45:00,62.44,62.87,62.27,62.35,70800.0,46.2593,46.5779,46.1334,46.1926,70800.0
2007-08-16 14:50:00,62.33,62.69,62.17,62.4,56100.0,46.1778,46.4445,46.0593,46.2297,56100.0
2007-08-16 14:55:00,62.4,62.58,62.1,62.52,47300.0,46.2297,46.363,46.0074,46.3186,47300.0
2007-08-16 15:00:00,62.48,62.6,61.65,62.16,68900.0,46.289,46.3779,45.674,46.0519,68900.0
2007-08-16 15:05:00,62.11,62.37,61.77,61.79,97400.0,46.0148,46.2075,45.7629,45.7778,97400.0
2007-08-16 15:10:00,61.79,62.88,61.56,62.78,107900.0,45.7778,46.5853,45.6074,46.5112,107900.0
2007-08-16 15:15:00,62.84,63.14,61.91,61.97,141900.0,46.5557,46.7779,45.8667,45.9111,141900.0
2007-08-16 15:20:00,61.97,62.42,61.8,62.41,131600.0,45.9111,46.2445,45.7852,46.2371,131600.0
2007-08-16 15:25:00,62.36,63.12,62.18,63.12,96000.0,46.2001,46.7631,46.0667,46.7631,96000.0
2007-08-16 15:30:00,63.12,64.74,62.88,63.89,268100.0,46.7631,47.9633,46.5853,47.3336,268100.0
2007-08-16 15:35:00,63.93,64.69,63.41,63.61,252800.0,47.3632,47.9263,46.978,47.1261,252800.0
2007-08-16 15:40:00,63.63,64.97,63.49,64.2,141500.0,47.1409,48.1337,47.0372,47.5632,141500.0
2007-08-16 15:45:00,64.23,65.88,63.55,65.04,302300.0,47.5855,48.8079,47.0817,48.1856,302300.0
2007-08-16 15:50:00,65.16,65.17,64.83,64.99,330200.0,48.2745,48.2819,48.03,48.1485,330200.0
2007-08-16 15:55:00,65.0,65.15,64.83,64.97,286600.0,48.1559,48.2671,48.03,48.1337,286600.0
2007-08-17 09:30:00,68.0,68.8,67.82,68.64,13900.0,50.3785,50.9712,50.2452,50.8527,13900.0
2007-08-17 09:35:00,68.5,68.81,68.5,68.77,32400.0,50.7489,50.9786,50.7489,50.949,32400.0
2007-08-17 09:40:00,68.71,69.61,68.65,68.98,52500.0,50.9045,51.5713,50.8601,51.1046,52500.0
2007-08-17 09:45:00,68.87,68.99,67.88,68.26,600800.0,51.0231,51.112,50.2896,50.5711,600800.0
2007-08-17 09:50:00,68.33,68.75,67.75,67.99,603000.0,50.623,50.9342,50.1933,50.3711,603000.0
2007-08-17 09:55:00,67.89,67.89,66.13,66.85,266800.0,50.297,50.297,48.9931,49.5265,266800.0
2007-08-17 10:00:00,66.85,67.09,65.61,66.63,260900.0,49.5265,49.7043,48.6079,49.3635,260900.0
2007-08-17 10:05:00,66.63,67.73,66.44,66.75,166600.0,49.3635,50.1785,49.2228,49.4524,166600.0
2007-08-17 10:10:00,66.75,67.22,66.16,66.19,145300.0,49.4524,49.8006,49.0153,49.0376,145300.0
2007-08-17 10:15:00,66.16,66.59,65.75,65.91,153300.0,49.0153,49.3339,48.7116,48.8301,153300.0
2007-08-17 10:20:00,65.93,67.08,65.75,66.49,172700.0,48.8449,49.6969,48.7116,49.2598,172700.0
2007-08-17 10:25:00,66.49,66.5,65.83,65.94,146200.0,49.2598,49.2672,48.7708,48.8523,146200.0
2007-08-17 10:30:00,65.94,66.04,65.35,65.76,187400.0,48.8523,48.9264,48.4152,48.719,187400.0
2007-08-17 10:35:00,65.76,66.14,65.68,66.02,149200.0,48.719,49.0005,48.6597,48.9116,149200.0
2007-08-17 10:40:00,66.02,66.03,65.01,65.4,126900.0,48.9116,48.919,48.1633,48.4523,126900.0
2007-08-17 10:45:00,65.4,66.09,65.05,65.14,159800.0,48.4523,48.9635,48.193,48.2596,159800.0
2007-08-17 10:50:00,65.13,66.14,65.1,65.42,173000.0,48.2522,49.0005,48.23,48.4671,173000.0
2007-08-17 10:55:00,65.47,66.96,65.41,66.64,142300.0,48.5041,49.608,48.4597,49.3709,142300.0
2007-08-17 11:00:00,66.69,67.49,66.21,66.95,90100.0,49.408,50.0007,49.0524,49.6006,90100.0
2007-08-17 11:05:00,66.95,67.0,66.12,66.46,67000.0,49.6006,49.6376,48.9857,49.2376,67000.0
2007-08-17 11:10:00,66.45,66.81,66.31,66.77,125500.0,49.2302,49.4969,49.1265,49.4672,125500.0
2007-08-17 11:15:00,66.79,66.89,66.7,66.82,77000.0,49.4821,49.5562,49.4154,49.5043,77000.0
2007-08-17 11:20:00,66.85,67.19,66.75,66.89,128100.0,49.5265,49.7784,49.4524,49.5562,128100.0
2007-08-17 11:25:00,66.92,67.4,66.89,67.22,51700.0,49.5784,49.934,49.5562,49.8006,51700.0
2007-08-17 11:30:00,67.2,67.36,67.0,67.04,54600.0,49.7858,49.9044,49.6376,49.6673,54600.0
2007-08-17 11:35:00,67.08,67.31,67.05,67.06,71800.0,49.6969,49.8673,49.6747,49.6821,71800.0
2007-08-17 11:40:00,67.04,67.11,66.93,67.1,93800.0,49.6673,49.7191,49.5858,49.7117,93800.0
2007-08-17 11:45:00,67.04,67.18,66.94,67.05,96100.0,49.6673,49.771,49.5932,49.6747,96100.0
2007-08-17 11:50:00,67.03,67.19,66.93,67.07,52800.0,49.6599,49.7784,49.5858,49.6895,52800.0
2007-08-17 11:55:00,67.06,67.09,66.85,66.89,69500.0,49.6821,49.7043,49.5265,49.5562,69500.0
2007-08-17 12:00:00,66.89,67.0,66.7,66.79,68900.0,49.5562,49.6376,49.4154,49.4821,68900.0
2007-08-17 12:05:00,66.78,66.79,66.57,66.62,70800.0,49.4747,49.4821,49.3191,49.3561,70800.0
2007-08-17 12:10:00,66.64,66.97,66.59,66.97,39400.0,49.3709,49.6154,49.3339,49.6154,39400.0
2007-08-17 12:15:00,66.97,67.04,66.82,66.85,43800.0,49.6154,49.6673,49.5043,49.5265,43800.0
2007-08-17 12:20:00,66.88,67.15,66.87,66.88,50900.0,49.5487,49.7488,49.5413,49.5487,50900.0
2007-08-17 12:25:00,66.94,66.98,66.69,66.9,23900.0,49.5932,49.6228,49.408,49.5636,23900.0
2007-08-17 12:30:00,66.92,67.42,66.9,67.33,47500.0,49.5784,49.9488,49.5636,49.8821,47500.0
2007-08-17 12:35:00,67.37,67.49,67.05,67.08,63000.0,49.9118,50.0007,49.6747,49.6969,63000.0
2007-08-17 12:40:00,67.05,67.25,66.92,67.25,42400.0,49.6747,49.8229,49.5784,49.8229,42400.0
2007-08-17 12:45:00,67.22,67.38,67.16,67.23,43800.0,49.8006,49.9192,49.7562,49.808,43800.0
2007-08-17 12:50:00,67.18,67.39,67.09,67.33,46300.0,49.771,49.9266,49.7043,49.8821,46300.0
2007-08-17 12:55:00,67.28,67.35,67.08,67.21,23000.0,49.8451,49.8969,49.6969,49.7932,23000.0
2007-08-17 13:00:00,67.25,67.46,67.22,67.39,28300.0,49.8229,49.9784,49.8006,49.9266,28300.0
2007-08-17 13:05:00,67.41,67.7,67.34,67.63,50300.0,49.9414,50.1562,49.8895,50.1044,50300.0
2007-08-17 13:10:00,67.63,67.98,67.59,67.98,81300.0,50.1044,50.3637,50.0748,50.3637,81300.0
2007-08-17 13:15:00,68.0,68.0,67.64,67.81,58700.0,50.3785,50.3785,50.1118,50.2377,58700.0
2007-08-17 13:20:00,67.8,68.03,67.8,67.93,73100.0,50.2303,50.4007,50.2303,50.3266,73100.0
2007-08-17 13:25:00,67.93,67.93,67.61,67.64,41400.0,50.3266,50.3266,50.0896,50.1118,41400.0
2007-08-17 13:30:00,67.57,67.66,67.37,67.47,22800.0,50.0599,50.1266,49.9118,49.9859,22800.0
2007-08-17 13:35:00,67.46,67.58,67.26,67.53,53200.0,49.9784,50.0673,49.8303,50.0303,53200.0
2007-08-17 13:40:00,67.57,67.76,67.25,67.76,53300.0,50.0599,50.2007,49.8229,50.2007,53300.0
2007-08-17 13:45:00,67.71,67.79,67.42,67.62,42800.0,50.1637,50.2229,49.9488,50.097,42800.0
2007-08-17 13:50:00,67.67,67.73,67.42,67.5,52900.0,50.134,50.1785,49.9488,50.0081,52900.0
2007-08-17 13:55:00,67.53,67.71,67.4,67.43,61200.0,50.0303,50.1637,49.934,49.9562,61200.0
2007-08-17 14:00:00,67.48,67.66,67.35,67.58,79800.0,49.9933,50.1266,49.8969,50.0673,79800.0
2007-08-17 14:05:00,67.56,67.69,67.23,67.47,45700.0,50.0525,50.1488,49.808,49.9859,45700.0
2007-08-17 14:10:00,67.49,67.54,67.24,67.31,21200.0,50.0007,50.0377,49.8155,49.8673,21200.0
2007-08-17 14:15:00,67.28,67.53,67.22,67.5,18500.0,49.8451,50.0303,49.8006,50.0081,18500.0
2007-08-17 14:20:00,67.48,67.62,67.43,67.48,31800.0,49.9933,50.097,49.9562,49.9933,31800.0
2007-08-17 14:25:00,67.49,67.58,67.4,67.52,38400.0,50.0007,50.0673,49.934,50.0229,38400.0
2007-08-17 14:30:00,67.51,67.61,67.38,67.46,44100.0,50.0155,50.0896,49.9192,49.9784,44100.0
2007-08-17 14:35:00,67.45,67.48,66.76,66.86,61800.0,49.971,49.9933,49.4598,49.5339,61800.0
2007-08-17 14:40:00,66.86,67.24,66.76,67.21,81300.0,49.5339,49.8155,49.4598,49.7932,81300.0
2007-08-17 14:45:00,67.21,67.52,66.9,67.42,103100.0,49.7932,50.0229,49.5636,49.9488,103100.0
2007-08-17 14:50:00,67.31,67.34,67.1,67.17,35200.0,49.8673,49.8895,49.7117,49.7636,35200.0
2007-08-17 14:55:00,67.2,67.33,67.17,67.3,33000.0,49.7858,49.8821,49.7636,49.8599,33000.0
2007-08-17 15:00:00,67.27,67.46,67.2,67.44,42200.0,49.8377,49.9784,49.7858,49.9636,42200.0
2007-08-17 15:05:00,67.44,67.77,67.44,67.74,93100.0,49.9636,50.2081,49.9636,50.1859,93100.0
2007-08-17 15:10:00,67.74,67.89,67.61,67.88,68600.0,50.1859,50.297,50.0896,50.2896,68600.0
2007-08-17 15:15:00,67.9,68.03,67.76,67.97,118600.0,50.3044,50.4007,50.2007,50.3563,118600.0
2007-08-17 15:20:00,67.95,68.25,67.76,67.91,135300.0,50.3415,50.5637,50.2007,50.3118,135300.0
2007-08-17 15:25:00,67.89,68.1,67.59,67.76,117200.0,50.297,50.4526,50.0748,50.2007,117200.0
2007-08-17 15:30:00,67.75,68.1,67.75,67.92,165200.0,50.1933,50.4526,50.1933,50.3192,165200.0
2007-08-17 15:35:00,67.96,68.21,67.86,68.06,206700.0,50.3489,50.5341,50.2748,50.423,206700.0
2007-08-17 15:40:00,68.06,68.47,68.06,68.42,158500.0,50.423,50.7267,50.423,50.6897,158500.0
2007-08-17 15:45:00,68.45,68.58,68.32,68.4,147600.0,50.7119,50.8082,50.6156,50.6749,147600.0
2007-08-17 15:50:00,68.4,68.6,68.02,68.5,224300.0,50.6749,50.823,50.3933,50.7489,224300.0
2007-08-17 15:55:00,68.5,68.97,68.5,68.69,336800.0,50.7489,51.0971,50.7489,50.8897,336800.0
2007-08-20 09:30:00,68.75,69.48,68.03,68.79,160200.0,50.9342,51.475,50.4007,50.9638,160200.0
2007-08-20 09:35:00,68.78,69.22,68.2,69.04,133100.0,50.9564,51.2824,50.5267,51.149,133100.0
2007-08-20 09:40:00,69.0,69.04,68.06,68.06,139600.0,51.1194,51.149,50.423,50.423,139600.0
2007-08-20 09:45:00,68.06,68.28,67.74,67.78,65300.0,50.423,50.5859,50.1859,50.2155,65300.0
2007-08-20 09:50:00,67.78,67.99,67.4,67.75,121300.0,50.2155,50.3711,49.934,50.1933,121300.0
2007-08-20 09:55:00,67.74,67.99,67.5,67.62,102300.0,50.1859,50.3711,50.0081,50.097,102300.0
2007-08-20 10:00:00,67.62,67.93,67.08,67.28,128900.0,50.097,50.3266,49.6969,49.8451,128900.0
2007-08-20 10:05:00,67.33,67.7,67.1,67.5,79000.0,49.8821,50.1562,49.7117,50.0081,79000.0
2007-08-20 10:10:00,67.51,67.8,67.44,67.66,57100.0,50.0155,50.2303,49.9636,50.1266,57100.0
2007-08-20 10:15:00,67.69,67.9,67.57,67.86,37700.0,50.1488,50.3044,50.0599,50.2748,37700.0
2007-08-20 10:20:00,67.84,67.99,67.56,67.56,86700.0,50.26,50.3711,50.0525,50.0525,86700.0
2007-08-20 10:25:00,67.55,67.56,67.24,67.31,55800.0,50.0451,50.0525,49.8155,49.8673,55800.0
2007-08-20 10:30:00,67.27,67.33,67.03,67.12,37300.0,49.8377,49.8821,49.6599,49.7266,37300.0
2007-08-20 10:35:00,67.1,67.17,67.06,67.16,57100.0,49.7117,49.7636,49.6821,49.7562,57100.0
2007-08-20 10:40:00,67.16,67.43,67.1,67.22,44500.0,49.7562,49.9562,49.7117,49.8006,44500.0
2007-08-20 10:45:00,67.23,67.43,67.01,67.07,39300.0,49.808,49.9562,49.6451,49.6895,39300.0
2007-08-20 10:50:00,67.07,67.49,67.05,67.17,65800.0,49.6895,50.0007,49.6747,49.7636,65800.0
2007-08-20 10:55:00,67.19,67.42,67.13,67.35,23800.0,49.7784,49.9488,49.734,49.8969,23800.0
2007-08-20 11:00:00,67.34,67.42,67.18,67.19,34200.0,49.8895,49.9488,49.771,49.7784,34200.0
2007-08-20 11:05:00,67.22,67.34,67.05,67.16,47400.0,49.8006,49.8895,49.6747,49.7562,47400.0
2007-08-20 11:10:00,67.15,67.51,67.08,67.19,50300.0,49.7488,50.0155,49.6969,49.7784,50300.0
2007-08-20 11:15:00,67.18,67.34,66.91,66.94,55200.0,49.771,49.8895,49.571,49.5932,55200.0
2007-08-20 11:20:00,66.95,67.03,66.76,66.9,60400.0,49.6006,49.6599,49.4598,49.5636,60400.0
2007-08-20 11:25:00,66.93,67.08,66.7,66.72,54400.0,49.5858,49.6969,49.4154,49.4302,54400.0
2007-08-20 11:30:00,66.7,66.85,66.65,66.66,24900.0,49.4154,49.5265,49.3783,49.3858,24900.0
2007-08-20 11:35:00,66.68,66.95,66.6,66.77,60200.0,49.4006,49.6006,49.3413,49.4672,60200.0
2007-08-20 11:40:00,66.77,66.87,66.66,66.85,64600.0,49.4672,49.5413,49.3858,49.5265,64600.0
2007-08-20 11:45:00,66.83,66.86,66.55,66.58,37000.0,49.5117,49.5339,49.3043,49.3265,37000.0
2007-08-20 11:50:00,66.54,66.61,66.31,66.4,58300.0,49.2969,49.3487,49.1265,49.1931,58300.0
2007-08-20 11:55:00,66.38,66.39,66.01,66.01,44900.0,49.1783,49.1857,48.9042,48.9042,44900.0
2007-08-20 12:00:00,66.07,66.34,65.94,66.23,36400.0,48.9486,49.1487,48.8523,49.0672,36400.0
2007-08-20 12:05:00,66.22,66.36,66.14,66.14,30100.0,49.0598,49.1635,49.0005,49.0005,30100.0
2007-08-20 12:10:00,66.11,66.17,65.9,65.92,39000.0,48.9783,49.0227,48.8227,48.8375,39000.0
2007-08-20 12:15:00,65.94,66.24,65.91,66.07,82500.0,48.8523,49.0746,48.8301,48.9486,82500.0
2007-08-20 12:20:00,66.05,66.25,65.91,66.17,48200.0,48.9338,49.082,48.8301,49.0227,48200.0
2007-08-20 12:25:00,66.22,66.56,66.18,66.29,37400.0,49.0598,49.3117,49.0301,49.1116,37400.0
2007-08-20 12:30:00,66.29,66.36,66.22,66.35,33200.0,49.1116,49.1635,49.0598,49.1561,33200.0
2007-08-20 12:35:00,66.35,66.39,66.27,66.32,19000.0,49.1561,49.1857,49.0968,49.1339,19000.0
2007-08-20 12:40:00,66.32,66.41,66.31,66.41,30700.0,49.1339,49.2005,49.1265,49.2005,30700.0
2007-08-20 12:45:00,66.4,66.42,66.29,66.29,26800.0,49.1931,49.2079,49.1116,49.1116,26800.0
2007-08-20 12:50:00,66.34,66.34,65.97,66.14,43700.0,49.1487,49.1487,48.8746,49.0005,43700.0
2007-08-20 12:55:00,66.13,66.29,66.05,66.06,29200.0,48.9931,49.1116,48.9338,48.9412,29200.0
2007-08-20 13:00:00,66.1,66.21,66.03,66.15,41900.0,48.9709,49.0524,48.919,49.0079,41900.0
2007-08-20 13:05:00,66.19,66.19,65.91,65.97,38500.0,49.0376,49.0376,48.8301,48.8746,38500.0
2007-08-20 13:10:00,65.97,65.97,65.65,65.8,44500.0,48.8746,48.8746,48.6375,48.7486,44500.0
2007-08-20 13:15:00,65.8,66.0,65.8,65.93,33400.0,48.7486,48.8968,48.7486,48.8449,33400.0
2007-08-20 13:20:00,65.95,65.97,65.45,65.65,51100.0,48.8597,48.8746,48.4893,48.6375,51100.0
2007-08-20 13:25:00,65.65,65.76,65.62,65.67,21600.0,48.6375,48.719,48.6153,48.6523,21600.0
2007-08-20 13:30:00,65.67,65.75,65.65,65.73,12200.0,48.6523,48.7116,48.6375,48.6968,12200.0
2007-08-20 13:35:00,65.71,65.71,65.41,65.52,29800.0,48.6819,48.6819,48.4597,48.5412,29800.0
2007-08-20 13:40:00,65.49,65.98,65.48,65.89,32200.0,48.5189,48.882,48.5115,48.8153,32200.0
2007-08-20 13:45:00,65.88,66.26,65.79,66.24,88000.0,48.8079,49.0894,48.7412,49.0746,88000.0
2007-08-20 13:50:00,66.24,66.24,65.96,66.1,63100.0,49.0746,49.0746,48.8672,48.9709,63100.0
2007-08-20 13:55:00,66.1,66.13,65.87,65.92,36900.0,48.9709,48.9931,48.8005,48.8375,36900.0
2007-08-20 14:00:00,65.92,66.1,65.92,66.09,63600.0,48.8375,48.9709,48.8375,48.9635,63600.0
2007-08-20 14:05:00,66.06,66.19,65.98,66.0,26200.0,48.9412,49.0376,48.882,48.8968,26200.0
2007-08-20 14:10:00,66.0,66.14,65.92,65.94,23800.0,48.8968,49.0005,48.8375,48.8523,23800.0
2007-08-20 14:15:00,65.97,66.1,65.95,65.99,27700.0,48.8746,48.9709,48.8597,48.8894,27700.0
2007-08-20 14:20:00,66.02,66.41,65.95,66.3,51700.0,48.9116,49.2005,48.8597,49.119,51700.0
2007-08-20 14:25:00,66.31,66.44,66.23,66.38,34700.0,49.1265,49.2228,49.0672,49.1783,34700.0
2007-08-20 14:30:00,66.43,66.7,66.29,66.52,59700.0,49.2154,49.4154,49.1116,49.282,59700.0
2007-08-20 14:35:00,66.52,66.8,66.52,66.76,41700.0,49.282,49.4895,49.282,49.4598,41700.0
2007-08-20 14:40:00,66.72,66.85,66.43,66.43,68000.0,49.4302,49.5265,49.2154,49.2154,68000.0
2007-08-20 14:45:00,66.45,66.54,66.21,66.21,33700.0,49.2302,49.2969,49.0524,49.0524,33700.0
2007-08-20 14:50:00,66.22,66.52,66.11,66.48,58700.0,49.0598,49.282,48.9783,49.2524,58700.0
2007-08-20 14:55:00,66.48,66.67,66.25,66.49,65000.0,49.2524,49.3932,49.082,49.2598,65000.0
2007-08-20 15:00:00,66.49,66.59,66.42,66.54,63500.0,49.2598,49.3339,49.2079,49.2969,63500.0
2007-08-20 15:05:00,66.54,66.82,66.4,66.69,101100.0,49.2969,49.5043,49.1931,49.408,101100.0
2007-08-20 15:10:00,66.68,67.03,66.65,66.82,178700.0,49.4006,49.6599,49.3783,49.5043,178700.0
2007-08-20 15:15:00,66.79,66.85,66.61,66.65,86200.0,49.4821,49.5265,49.3487,49.3783,86200.0
2007-08-20 15:20:00,66.67,66.84,66.61,66.82,74700.0,49.3932,49.5191,49.3487,49.5043,74700.0
2007-08-20 15:25:00,66.8,66.91,66.57,66.65,67600.0,49.4895,49.571,49.3191,49.3783,67600.0
2007-08-20 15:30:00,66.61,66.64,66.17,66.27,82200.0,49.3487,49.3709,49.0227,49.0968,82200.0
2007-08-20 15:35:00,66.27,66.42,66.13,66.25,74800.0,49.0968,49.2079,48.9931,49.082,74800.0
2007-08-20 15:40:00,66.25,66.66,66.18,66.63,100900.0,49.082,49.3858,49.0301,49.3635,100900.0
2007-08-20 15:45:00,66.65,67.02,66.53,67.0,116900.0,49.3783,49.6525,49.2894,49.6376,116900.0
2007-08-20 15:50:00,67.0,67.01,66.83,66.92,154900.0,49.6376,49.6451,49.5117,49.5784,154900.0
2007-08-20 15:55:00,66.92,66.92,66.75,66.75,106500.0,49.5784,49.5784,49.4524,49.4524,106500.0
2007-08-21 09:30:00,67.33,67.35,66.17,67.24,413700.0,49.8821,49.8969,49.0227,49.8155,413700.0
2007-08-21 09:35:00,67.24,67.5,66.27,66.49,504500.0,49.8155,50.0081,49.0968,49.2598,504500.0
2007-08-21 09:40:00,66.47,66.87,66.3,66.57,371900.0,49.245,49.5413,49.119,49.3191,371900.0
2007-08-21 09:45:00,66.63,67.13,66.56,66.82,295900.0,49.3635,49.734,49.3117,49.5043,295900.0
2007-08-21 09:50:00,66.82,67.94,66.78,67.93,214000.0,49.5043,50.3341,49.4747,50.3266,214000.0
2007-08-21 09:55:00,67.93,68.32,67.55,67.83,347800.0,50.3266,50.6156,50.0451,50.2526,347800.0
2007-08-21 10:00:00,67.88,68.19,67.71,67.87,120900.0,50.2896,50.5193,50.1637,50.2822,120900.0
2007-08-21 10:05:00,67.86,68.0,67.7,67.71,131900.0,50.2748,50.3785,50.1562,50.1637,131900.0
2007-08-21 10:10:00,67.71,67.86,67.52,67.75,121200.0,50.1637,50.2748,50.0229,50.1933,121200.0
2007-08-21 10:15:00,67.74,68.22,67.67,68.0,124500.0,50.1859,50.5415,50.134,50.3785,124500.0
2007-08-21 10:20:00,68.0,68.37,67.82,68.0,132100.0,50.3785,50.6526,50.2452,50.3785,132100.0
2007-08-21 10:25:00,68.0,68.48,67.96,68.37,126900.0,50.3785,50.7341,50.3489,50.6526,126900.0
2007-08-21 10:30:00,68.37,68.67,68.13,68.25,111900.0,50.6526,50.8749,50.4748,50.5637,111900.0
2007-08-21 10:35:00,68.23,68.25,67.95,68.2,99200.0,50.5489,50.5637,50.3415,50.5267,99200.0
2007-08-21 10:40:00,68.2,68.31,67.84,68.13,117100.0,50.5267,50.6082,50.26,50.4748,117100.0
2007-08-21 10:45:00,68.1,68.2,67.84,67.91,74000.0,50.4526,50.5267,50.26,50.3118,74000.0
2007-08-21 10:50:00,67.9,68.09,67.87,68.02,30300.0,50.3044,50.4452,50.2822,50.3933,30300.0
2007-08-21 10:55:00,68.01,68.31,67.98,68.25,84200.0,50.3859,50.6082,50.3637,50.5637,84200.0
2007-08-21 11:00:00,68.23,68.33,68.15,68.16,72800.0,50.5489,50.623,50.4896,50.497,72800.0
2007-08-21 11:05:00,68.18,68.29,68.0,68.12,63900.0,50.5119,50.5934,50.3785,50.4674,63900.0
2007-08-21 11:10:00,68.12,68.17,67.77,67.82,111000.0,50.4674,50.5045,50.2081,50.2452,111000.0
2007-08-21 11:15:00,67.81,67.82,67.32,67.46,108600.0,50.2377,50.2452,49.8747,49.9784,108600.0
2007-08-21 11:20:00,67.48,67.74,67.48,67.74,77200.0,49.9933,50.1859,49.9933,50.1859,77200.0
2007-08-21 11:25:00,67.72,68.1,67.58,68.04,78000.0,50.1711,50.4526,50.0673,50.4081,78000.0
2007-08-21 11:30:00,68.06,68.25,67.82,68.2,111600.0,50.423,50.5637,50.2452,50.5267,111600.0
2007-08-21 11:35:00,68.2,68.25,67.96,68.05,51000.0,50.5267,50.5637,50.3489,50.4156,51000.0
2007-08-21 11:40:00,68.05,68.35,68.05,68.34,78300.0,50.4156,50.6378,50.4156,50.6304,78300.0
2007-08-21 11:45:00,68.4,69.02,68.38,68.99,153000.0,50.6749,51.1342,50.66,51.112,153000.0
2007-08-21 11:50:00,68.98,69.3,68.93,68.99,178700.0,51.1046,51.3416,51.0675,51.112,178700.0
2007-08-21 11:55:00,68.99,69.45,68.96,69.3,84400.0,51.112,51.4528,51.0897,51.3416,84400.0
2007-08-21 12:00:00,69.3,69.49,69.11,69.43,73200.0,51.3416,51.4824,51.2009,51.4379,73200.0
2007-08-21 12:05:00,69.43,69.55,69.1,69.33,72300.0,51.4379,51.5268,51.1935,51.3639,72300.0
2007-08-21 12:10:00,69.28,69.47,69.18,69.42,78100.0,51.3268,51.4676,51.2527,51.4305,78100.0
2007-08-21 12:15:00,69.42,69.49,69.0,69.04,59000.0,51.4305,51.4824,51.1194,51.149,59000.0
2007-08-21 12:20:00,69.04,69.65,69.04,69.58,65400.0,51.149,51.6009,51.149,51.5491,65400.0
2007-08-21 12:25:00,69.6,69.6,69.0,69.16,68300.0,51.5639,51.5639,51.1194,51.2379,68300.0
2007-08-21 12:30:00,69.14,69.17,68.39,68.76,137600.0,51.2231,51.2453,50.6674,50.9416,137600.0
2007-08-21 12:35:00,68.75,68.79,68.39,68.65,48900.0,50.9342,50.9638,50.6674,50.8601,48900.0
2007-08-21 12:40:00,68.65,68.76,68.35,68.39,114600.0,50.8601,50.9416,50.6378,50.6674,114600.0
2007-08-21 12:45:00,68.37,68.98,68.37,68.65,69000.0,50.6526,51.1046,50.6526,50.8601,69000.0
2007-08-21 12:50:00,68.67,68.67,68.48,68.67,43700.0,50.8749,50.8749,50.7341,50.8749,43700.0
2007-08-21 12:55:00,68.69,68.93,68.47,68.75,48800.0,50.8897,51.0675,50.7267,50.9342,48800.0
2007-08-21 13:00:00,68.75,68.76,68.46,68.54,29700.0,50.9342,50.9416,50.7193,50.7786,29700.0
2007-08-21 13:05:00,68.56,68.58,68.48,68.53,18300.0,50.7934,50.8082,50.7341,50.7712,18300.0
2007-08-21 13:10:00,68.53,68.54,68.29,68.44,55900.0,50.7712,50.7786,50.5934,50.7045,55900.0
2007-08-21 13:15:00,68.43,68.74,68.43,68.65,30300.0,50.6971,50.9267,50.6971,50.8601,30300.0
2007-08-21 13:20:00,68.63,68.8,68.62,68.72,29300.0,50.8452,50.9712,50.8378,50.9119,29300.0
2007-08-21 13:25:00,68.71,69.06,68.66,68.96,31100.0,50.9045,51.1638,50.8675,51.0897,31100.0
2007-08-21 13:30:00,68.91,69.08,68.89,68.92,21200.0,51.0527,51.1786,51.0379,51.0601,21200.0
2007-08-21 13:35:00,68.9,68.92,68.46,68.46,51300.0,51.0453,51.0601,50.7193,50.7193,51300.0
2007-08-21 13:40:00,68.46,68.69,68.44,68.64,33100.0,50.7193,50.8897,50.7045,50.8527,33100.0
2007-08-21 13:45:00,68.63,68.75,68.63,68.69,41600.0,50.8452,50.9342,50.8452,50.8897,41600.0
2007-08-21 13:50:00,68.72,68.92,68.67,68.79,53900.0,50.9119,51.0601,50.8749,50.9638,53900.0
2007-08-21 13:55:00,68.79,68.8,68.43,68.5,42600.0,50.9638,50.9712,50.6971,50.7489,42600.0
2007-08-21 14:00:00,68.5,68.88,68.5,68.88,23900.0,50.7489,51.0305,50.7489,51.0305,23900.0
2007-08-21 14:05:00,68.87,68.88,68.73,68.78,30400.0,51.0231,51.0305,50.9193,50.9564,30400.0
2007-08-21 14:10:00,68.79,68.99,68.77,68.97,22400.0,50.9638,51.112,50.949,51.0971,22400.0
2007-08-21 14:15:00,68.97,68.99,68.81,68.88,44400.0,51.0971,51.112,50.9786,51.0305,44400.0
2007-08-21 14:20:00,68.89,69.09,68.84,69.01,49600.0,51.0379,51.186,51.0008,51.1268,49600.0
2007-08-21 14:25:00,69.01,69.05,68.93,68.95,91800.0,51.1268,51.1564,51.0675,51.0823,91800.0
2007-08-21 14:30:00,69.0,69.03,68.75,68.76,54600.0,51.1194,51.1416,50.9342,50.9416,54600.0
2007-08-21 14:35:00,68.76,68.84,68.67,68.71,63100.0,50.9416,51.0008,50.8749,50.9045,63100.0
2007-08-21 14:40:00,68.68,68.7,68.18,68.28,104800.0,50.8823,50.8971,50.5119,50.5859,104800.0
2007-08-21 14:45:00,68.28,68.4,68.21,68.3,54200.0,50.5859,50.6749,50.5341,50.6008,54200.0
2007-08-21 14:50:00,68.3,68.35,68.15,68.35,69300.0,50.6008,50.6378,50.4896,50.6378,69300.0
2007-08-21 14:55:00,68.32,68.37,68.21,68.37,42200.0,50.6156,50.6526,50.5341,50.6526,42200.0
2007-08-21 15:00:00,68.39,68.65,68.27,68.62,69300.0,50.6674,50.8601,50.5785,50.8378,69300.0
2007-08-21 15:05:00,68.63,68.79,68.59,68.63,53600.0,50.8452,50.9638,50.8156,50.8452,53600.0
2007-08-21 15:10:00,68.62,68.69,68.51,68.54,57000.0,50.8378,50.8897,50.7563,50.7786,57000.0
2007-08-21 15:15:00,68.53,68.6,68.42,68.59,44600.0,50.7712,50.823,50.6897,50.8156,44600.0
2007-08-21 15:20:00,68.58,68.62,68.45,68.5,60400.0,50.8082,50.8378,50.7119,50.7489,60400.0
2007-08-21 15:25:00,68.5,68.6,68.45,68.6,56800.0,50.7489,50.823,50.7119,50.823,56800.0
2007-08-21 15:30:00,68.6,68.94,68.58,68.88,81600.0,50.823,51.0749,50.8082,51.0305,81600.0
2007-08-21 15:35:00,68.89,68.89,68.52,68.55,100500.0,51.0379,51.0379,50.7638,50.786,100500.0
2007-08-21 15:40:00,68.56,68.6,68.48,68.58,63200.0,50.7934,50.823,50.7341,50.8082,63200.0
2007-08-21 15:45:00,68.57,69.05,68.57,68.71,147100.0,50.8008,51.1564,50.8008,50.9045,147100.0
2007-08-21 15:50:00,68.73,68.84,68.44,68.48,125800.0,50.9193,51.0008,50.7045,50.7341,125800.0
2007-08-21 15:55:00,68.46,68.6,68.33,68.53,141500.0,50.7193,50.823,50.623,50.7712,141500.0
2007-08-22 09:30:00,69.8,69.8,69.09,69.19,127500.0,51.7121,51.7121,51.186,51.2601,127500.0
2007-08-22 09:35:00,69.17,69.34,68.95,69.08,94000.0,51.2453,51.3713,51.0823,51.1786,94000.0
2007-08-22 09:40:00,69.1,69.1,69.0,69.08,117300.0,51.1935,51.1935,51.1194,51.1786,117300.0
2007-08-22 09:45:00,69.09,69.09,68.39,68.6,107000.0,51.186,51.186,50.6674,50.823,107000.0
2007-08-22 09:50:00,68.61,68.61,68.13,68.29,101100.0,50.8304,50.8304,50.4748,50.5934,101100.0
2007-08-22 09:55:00,68.28,68.38,68.12,68.33,84900.0,50.5859,50.66,50.4674,50.623,84900.0
2007-08-22 10:00:00,68.28,68.33,67.93,68.02,54400.0,50.5859,50.623,50.3266,50.3933,54400.0
2007-08-22 10:05:00,68.0,68.05,67.73,67.81,124600.0,50.3785,50.4156,50.1785,50.2377,124600.0
2007-08-22 10:10:00,67.83,67.91,67.64,67.65,94000.0,50.2526,50.3118,50.1118,50.1192,94000.0
2007-08-22 10:15:00,67.63,67.72,67.34,67.44,124600.0,50.1044,50.1711,49.8895,49.9636,124600.0
2007-08-22 10:20:00,67.43,67.44,67.07,67.14,109900.0,49.9562,49.9636,49.6895,49.7414,109900.0
2007-08-22 10:25:00,67.15,67.63,67.0,67.43,158000.0,49.7488,50.1044,49.6376,49.9562,158000.0
2007-08-22 10:30:00,67.42,67.68,67.2,67.68,83500.0,49.9488,50.1414,49.7858,50.1414,83500.0
2007-08-22 10:35:00,67.68,67.8,67.54,67.78,68600.0,50.1414,50.2303,50.0377,50.2155,68600.0
2007-08-22 10:40:00,67.78,67.92,67.7,67.79,82200.0,50.2155,50.3192,50.1562,50.2229,82200.0
2007-08-22 10:45:00,67.79,67.93,67.66,67.92,66100.0,50.2229,50.3266,50.1266,50.3192,66100.0
2007-08-22 10:50:00,67.92,68.17,67.65,67.7,92900.0,50.3192,50.5045,50.1192,50.1562,92900.0
2007-08-22 10:55:00,67.72,67.74,67.53,67.54,50900.0,50.1711,50.1859,50.0303,50.0377,50900.0
2007-08-22 11:00:00,67.53,67.55,67.12,67.2,61800.0,50.0303,50.0451,49.7266,49.7858,61800.0
2007-08-22 11:05:00,67.18,67.23,67.0,67.0,74800.0,49.771,49.808,49.6376,49.6376,74800.0
2007-08-22 11:10:00,67.0,67.29,66.85,67.22,78800.0,49.6376,49.8525,49.5265,49.8006,78800.0
2007-08-22 11:15:00,67.23,67.36,67.03,67.14,40500.0,49.808,49.9044,49.6599,49.7414,40500.0
2007-08-22 11:20:00,67.14,67.32,67.07,67.08,48900.0,49.7414,49.8747,49.6895,49.6969,48900.0
2007-08-22 11:25:00,67.08,67.11,66.83,66.98,72300.0,49.6969,49.7191,49.5117,49.6228,72300.0
2007-08-22 11:30:00,66.98,66.99,66.65,66.78,64800.0,49.6228,49.6302,49.3783,49.4747,64800.0
2007-08-22 11:35:00,66.79,67.12,66.75,67.11,56500.0,49.4821,49.7266,49.4524,49.7191,56500.0
2007-08-22 11:40:00,67.11,67.5,67.07,67.49,64400.0,49.7191,50.0081,49.6895,50.0007,64400.0
2007-08-22 11:45:00,67.45,67.8,67.45,67.68,71500.0,49.971,50.2303,49.971,50.1414,71500.0
2007-08-22 11:50:00,67.68,67.7,67.39,67.49,54400.0,50.1414,50.1562,49.9266,50.0007,54400.0
2007-08-22 11:55:00,67.5,67.57,67.49,67.5,39700.0,50.0081,50.0599,50.0007,50.0081,39700.0
2007-08-22 12:00:00,67.5,67.52,67.14,67.14,81700.0,50.0081,50.0229,49.7414,49.7414,81700.0
2007-08-22 12:05:00,67.14,67.41,66.97,67.39,68300.0,49.7414,49.9414,49.6154,49.9266,68300.0
2007-08-22 12:10:00,67.34,67.37,67.23,67.24,44300.0,49.8895,49.9118,49.808,49.8155,44300.0
2007-08-22 12:15:00,67.25,67.3,66.8,66.88,55600.0,49.8229,49.8599,49.4895,49.5487,55600.0
2007-08-22 12:20:00,66.9,66.9,66.63,66.68,37100.0,49.5636,49.5636,49.3635,49.4006,37100.0
2007-08-22 12:25:00,66.66,66.85,66.63,66.7,51700.0,49.3858,49.5265,49.3635,49.4154,51700.0
2007-08-22 12:30:00,66.69,66.71,66.24,66.49,59400.0,49.408,49.4228,49.0746,49.2598,59400.0
2007-08-22 12:35:00,66.49,66.5,66.19,66.39,52900.0,49.2598,49.2672,49.0376,49.1857,52900.0
2007-08-22 12:40:00,66.38,66.41,66.19,66.32,50800.0,49.1783,49.2005,49.0376,49.1339,50800.0
2007-08-22 12:45:00,66.32,66.59,66.3,66.4,51400.0,49.1339,49.3339,49.119,49.1931,51400.0
2007-08-22 12:50:00,66.43,66.47,66.29,66.34,64100.0,49.2154,49.245,49.1116,49.1487,64100.0
2007-08-22 12:55:00,66.36,66.64,66.33,66.5,43700.0,49.1635,49.3709,49.1413,49.2672,43700.0
2007-08-22 13:00:00,66.5,66.58,66.37,66.49,74900.0,49.2672,49.3265,49.1709,49.2598,74900.0
2007-08-22 13:05:00,66.53,66.53,66.3,66.37,53000.0,49.2894,49.2894,49.119,49.1709,53000.0
2007-08-22 13:10:00,66.42,66.57,66.4,66.51,21900.0,49.2079,49.3191,49.1931,49.2746,21900.0
2007-08-22 13:15:00,66.5,66.54,66.35,66.5,49300.0,49.2672,49.2969,49.1561,49.2672,49300.0
2007-08-22 13:20:00,66.52,66.65,66.5,66.59,26300.0,49.282,49.3783,49.2672,49.3339,26300.0
2007-08-22 13:25:00,66.58,66.7,66.57,66.63,18500.0,49.3265,49.4154,49.3191,49.3635,18500.0
2007-08-22 13:30:00,66.61,66.63,66.5,66.5,22300.0,49.3487,49.3635,49.2672,49.2672,22300.0
2007-08-22 13:35:00,66.52,66.58,66.49,66.56,54200.0,49.282,49.3265,49.2598,49.3117,54200.0
2007-08-22 13:40:00,66.57,66.76,66.55,66.7,57400.0,49.3191,49.4598,49.3043,49.4154,57400.0
2007-08-22 13:45:00,66.68,66.72,66.59,66.6,38400.0,49.4006,49.4302,49.3339,49.3413,38400.0
2007-08-22 13:50:00,66.66,66.71,66.46,66.47,84200.0,49.3858,49.4228,49.2376,49.245,84200.0
2007-08-22 13:55:00,66.48,66.61,66.45,66.57,52700.0,49.2524,49.3487,49.2302,49.3191,52700.0
2007-08-22 14:00:00,66.55,66.63,66.43,66.61,53200.0,49.3043,49.3635,49.2154,49.3487,53200.0
2007-08-22 14:05:00,66.62,66.62,66.5,66.58,31900.0,49.3561,49.3561,49.2672,49.3265,31900.0
2007-08-22 14:10:00,66.58,66.69,66.52,66.52,41000.0,49.3265,49.408,49.282,49.282,41000.0
2007-08-22 14:15:00,66.5,66.53,66.45,66.49,48500.0,49.2672,49.2894,49.2302,49.2598,48500.0
2007-08-22 14:20:00,66.49,66.5,66.25,66.28,85900.0,49.2598,49.2672,49.082,49.1042,85900.0
2007-08-22 14:25:00,66.28,66.45,66.23,66.4,68400.0,49.1042,49.2302,49.0672,49.1931,68400.0
2007-08-22 14:30:00,66.36,66.52,66.35,66.38,66900.0,49.1635,49.282,49.1561,49.1783,66900.0
2007-08-22 14:35:00,66.38,66.58,66.28,66.5,98300.0,49.1783,49.3265,49.1042,49.2672,98300.0
2007-08-22 14:40:00,66.54,66.77,66.48,66.57,81500.0,49.2969,49.4672,49.2524,49.3191,81500.0
2007-08-22 14:45:00,66.57,66.63,66.42,66.44,103700.0,49.3191,49.3635,49.2079,49.2228,103700.0
2007-08-22 14:50:00,66.43,66.63,66.4,66.57,107400.0,49.2154,49.3635,49.1931,49.3191,107400.0
2007-08-22 14:55:00,66.57,66.71,66.54,66.67,52400.0,49.3191,49.4228,49.2969,49.3932,52400.0
2007-08-22 15:00:00,66.67,66.69,66.5,66.6,70200.0,49.3932,49.408,49.2672,49.3413,70200.0
2007-08-22 15:05:00,66.6,66.64,66.5,66.52,49000.0,49.3413,49.3709,49.2672,49.282,49000.0
2007-08-22 15:10:00,66.52,66.68,66.5,66.68,58500.0,49.282,49.4006,49.2672,49.4006,58500.0
2007-08-22 15:15:00,66.69,67.07,66.69,67.01,81300.0,49.408,49.6895,49.408,49.6451,81300.0
2007-08-22 15:20:00,67.01,67.19,66.97,67.03,104400.0,49.6451,49.7784,49.6154,49.6599,104400.0
2007-08-22 15:25:00,67.03,67.04,66.73,66.79,83700.0,49.6599,49.6673,49.4376,49.4821,83700.0
2007-08-22 15:30:00,66.8,67.12,66.79,67.12,111400.0,49.4895,49.7266,49.4821,49.7266,111400.0
2007-08-22 15:35:00,67.12,67.22,66.95,67.16,84800.0,49.7266,49.8006,49.6006,49.7562,84800.0
2007-08-22 15:40:00,67.16,67.29,66.9,66.97,106000.0,49.7562,49.8525,49.5636,49.6154,106000.0
2007-08-22 15:45:00,66.99,67.11,66.77,67.05,182600.0,49.6302,49.7191,49.4672,49.6747,182600.0
2007-08-22 15:50:00,67.05,67.15,66.9,66.91,107300.0,49.6747,49.7488,49.5636,49.571,107300.0
2007-08-22 15:55:00,66.91,67.01,66.85,66.96,217900.0,49.571,49.6451,49.5265,49.608,217900.0
2007-08-23 09:30:00,67.3,67.73,67.15,67.15,88500.0,49.8599,50.1785,49.7488,49.7488,88500.0
2007-08-23 09:35:00,67.12,67.52,67.02,67.46,120700.0,49.7266,50.0229,49.6525,49.9784,120700.0
2007-08-23 09:40:00,67.45,67.49,67.04,67.44,87900.0,49.971,50.0007,49.6673,49.9636,87900.0
2007-08-23 09:45:00,67.4,67.43,66.57,66.7,63100.0,49.934,49.9562,49.3191,49.4154,63100.0
2007-08-23 09:50:00,66.71,66.87,66.67,66.8,144000.0,49.4228,49.5413,49.3932,49.4895,144000.0
2007-08-23 09:55:00,66.81,66.81,66.08,66.33,104300.0,49.4969,49.4969,48.9561,49.1413,104300.0
2007-08-23 10:00:00,66.33,66.61,66.0,66.6,43500.0,49.1413,49.3487,48.8968,49.3413,43500.0
2007-08-23 10:05:00,66.6,66.75,66.3,66.35,45800.0,49.3413,49.4524,49.119,49.1561,45800.0
2007-08-23 10:10:00,66.31,66.4,66.05,66.33,38300.0,49.1265,49.1931,48.9338,49.1413,38300.0
2007-08-23 10:15:00,66.3,66.3,66.12,66.18,33200.0,49.119,49.119,48.9857,49.0301,33200.0
2007-08-23 10:20:00,66.16,66.38,66.12,66.32,22700.0,49.0153,49.1783,48.9857,49.1339,22700.0
2007-08-23 10:25:00,66.36,66.56,66.31,66.36,27600.0,49.1635,49.3117,49.1265,49.1635,27600.0
2007-08-23 10:30:00,66.41,66.43,66.18,66.26,77300.0,49.2005,49.2154,49.0301,49.0894,77300.0
2007-08-23 10:35:00,66.24,66.6,66.16,66.6,52800.0,49.0746,49.3413,49.0153,49.3413,52800.0
2007-08-23 10:40:00,66.58,66.6,66.38,66.4,79100.0,49.3265,49.3413,49.1783,49.1931,79100.0
2007-08-23 10:45:00,66.38,66.62,66.38,66.59,27000.0,49.1783,49.3561,49.1783,49.3339,27000.0
2007-08-23 10:50:00,66.59,66.63,66.55,66.59,45400.0,49.3339,49.3635,49.3043,49.3339,45400.0
2007-08-23 10:55:00,66.57,66.84,66.57,66.72,37100.0,49.3191,49.5191,49.3191,49.4302,37100.0
2007-08-23 11:00:00,66.72,66.73,66.37,66.39,59200.0,49.4302,49.4376,49.1709,49.1857,59200.0
2007-08-23 11:05:00,66.39,66.6,66.38,66.51,62600.0,49.1857,49.3413,49.1783,49.2746,62600.0
2007-08-23 11:10:00,66.53,66.59,66.43,66.5,20400.0,49.2894,49.3339,49.2154,49.2672,20400.0
2007-08-23 11:15:00,66.49,66.57,66.49,66.54,23800.0,49.2598,49.3191,49.2598,49.2969,23800.0
2007-08-23 11:20:00,66.55,66.61,66.4,66.49,32100.0,49.3043,49.3487,49.1931,49.2598,32100.0
2007-08-23 11:25:00,66.49,66.49,66.2,66.28,34900.0,49.2598,49.2598,49.045,49.1042,34900.0
2007-08-23 11:30:00,66.28,66.39,66.23,66.25,43700.0,49.1042,49.1857,49.0672,49.082,43700.0
2007-08-23 11:35:00,66.25,66.4,66.18,66.4,14100.0,49.082,49.1931,49.0301,49.1931,14100.0
2007-08-23 11:40:00,66.4,66.47,66.2,66.31,65500.0,49.1931,49.245,49.045,49.1265,65500.0
2007-08-23 11:45:00,66.3,66.39,66.09,66.09,60400.0,49.119,49.1857,48.9635,48.9635,60400.0
2007-08-23 11:50:00,66.09,66.19,66.07,66.16,45100.0,48.9635,49.0376,48.9486,49.0153,45100.0
2007-08-23 11:55:00,66.12,66.13,65.91,65.95,38700.0,48.9857,48.9931,48.8301,48.8597,38700.0
2007-08-23 12:00:00,65.97,66.05,65.97,66.03,47000.0,48.8746,48.9338,48.8746,48.919,47000.0
2007-08-23 12:05:00,66.03,66.03,65.85,65.91,22300.0,48.919,48.919,48.7857,48.8301,22300.0
2007-08-23 12:10:00,65.91,66.01,65.89,65.93,16300.0,48.8301,48.9042,48.8153,48.8449,16300.0
2007-08-23 12:15:00,65.93,66.04,65.92,66.0,18600.0,48.8449,48.9264,48.8375,48.8968,18600.0
2007-08-23 12:20:00,66.03,66.03,65.9,66.0,16600.0,48.919,48.919,48.8227,48.8968,16600.0
2007-08-23 12:25:00,66.0,66.01,65.95,65.95,23500.0,48.8968,48.9042,48.8597,48.8597,23500.0
2007-08-23 12:30:00,65.96,66.01,65.95,65.96,16800.0,48.8672,48.9042,48.8597,48.8672,16800.0
2007-08-23 12:35:00,65.96,66.06,65.96,65.99,20400.0,48.8672,48.9412,48.8672,48.8894,20400.0
2007-08-23 12:40:00,65.98,66.01,65.96,65.99,52600.0,48.882,48.9042,48.8672,48.8894,52600.0
2007-08-23 12:45:00,66.0,66.01,65.96,66.01,21900.0,48.8968,48.9042,48.8672,48.9042,21900.0
2007-08-23 12:50:00,66.02,66.02,65.89,65.94,62200.0,48.9116,48.9116,48.8153,48.8523,62200.0
2007-08-23 12:55:00,65.93,65.96,65.87,65.91,27200.0,48.8449,48.8672,48.8005,48.8301,27200.0
2007-08-23 13:00:00,65.91,66.01,65.91,65.97,63800.0,48.8301,48.9042,48.8301,48.8746,63800.0
2007-08-23 13:05:00,65.97,66.01,65.96,65.99,63900.0,48.8746,48.9042,48.8672,48.8894,63900.0
2007-08-23 13:10:00,65.97,66.01,65.86,65.95,37200.0,48.8746,48.9042,48.7931,48.8597,37200.0
2007-08-23 13:15:00,65.95,66.01,65.9,65.9,28500.0,48.8597,48.9042,48.8227,48.8227,28500.0
2007-08-23 13:20:00,65.92,66.0,65.9,65.94,13200.0,48.8375,48.8968,48.8227,48.8523,13200.0
2007-08-23 13:25:00,65.93,65.94,65.88,65.9,19100.0,48.8449,48.8523,48.8079,48.8227,19100.0
2007-08-23 13:30:00,65.9,66.0,65.87,65.94,25100.0,48.8227,48.8968,48.8005,48.8523,25100.0
2007-08-23 13:35:00,65.93,66.06,65.9,65.93,46300.0,48.8449,48.9412,48.8227,48.8449,46300.0
2007-08-23 13:40:00,65.93,66.19,65.91,66.01,81400.0,48.8449,49.0376,48.8301,48.9042,81400.0
2007-08-23 13:45:00,66.0,66.01,65.95,65.95,47300.0,48.8968,48.9042,48.8597,48.8597,47300.0
2007-08-23 13:50:00,65.96,65.97,65.93,65.97,39900.0,48.8672,48.8746,48.8449,48.8746,39900.0
2007-08-23 13:55:00,65.97,66.11,65.95,66.11,22000.0,48.8746,48.9783,48.8597,48.9783,22000.0
2007-08-23 14:00:00,66.1,66.17,66.08,66.15,29900.0,48.9709,49.0227,48.9561,49.0079,29900.0
2007-08-23 14:05:00,66.15,66.29,66.09,66.26,59500.0,49.0079,49.1116,48.9635,49.0894,59500.0
2007-08-23 14:10:00,66.27,66.39,66.2,66.3,26900.0,49.0968,49.1857,49.045,49.119,26900.0
2007-08-23 14:15:00,66.29,66.36,66.08,66.1,34100.0,49.1116,49.1635,48.9561,48.9709,34100.0
2007-08-23 14:20:00,66.1,66.26,66.01,66.05,94600.0,48.9709,49.0894,48.9042,48.9338,94600.0
2007-08-23 14:25:00,66.05,66.12,66.05,66.1,11000.0,48.9338,48.9857,48.9338,48.9709,11000.0
2007-08-23 14:30:00,66.1,66.3,66.1,66.26,25100.0,48.9709,49.119,48.9709,49.0894,25100.0
2007-08-23 14:35:00,66.27,66.3,66.15,66.25,39100.0,49.0968,49.119,49.0079,49.082,39100.0
2007-08-23 14:40:00,66.25,66.27,65.97,65.99,112900.0,49.082,49.0968,48.8746,48.8894,112900.0
2007-08-23 14:45:00,65.98,66.0,65.9,65.99,52500.0,48.882,48.8968,48.8227,48.8894,52500.0
2007-08-23 14:50:00,65.97,66.09,65.97,66.02,30800.0,48.8746,48.9635,48.8746,48.9116,30800.0
2007-08-23 14:55:00,66.01,66.04,65.95,66.0,40600.0,48.9042,48.9264,48.8597,48.8968,40600.0
2007-08-23 15:00:00,66.0,66.11,65.95,66.03,37000.0,48.8968,48.9783,48.8597,48.919,37000.0
2007-08-23 15:05:00,66.03,66.03,65.95,66.0,93200.0,48.919,48.919,48.8597,48.8968,93200.0
2007-08-23 15:10:00,66.0,66.17,66.0,66.12,35800.0,48.8968,49.0227,48.8968,48.9857,35800.0
2007-08-23 15:15:00,66.12,66.48,66.09,66.3,100600.0,48.9857,49.2524,48.9635,49.119,100600.0
2007-08-23 15:20:00,66.3,66.54,66.28,66.49,68100.0,49.119,49.2969,49.1042,49.2598,68100.0
2007-08-23 15:25:00,66.49,66.49,66.31,66.41,46700.0,49.2598,49.2598,49.1265,49.2005,46700.0
2007-08-23 15:30:00,66.4,66.43,66.37,66.42,52700.0,49.1931,49.2154,49.1709,49.2079,52700.0
2007-08-23 15:35:00,66.41,66.42,66.31,66.37,58600.0,49.2005,49.2079,49.1265,49.1709,58600.0
2007-08-23 15:40:00,66.38,66.54,66.35,66.44,66500.0,49.1783,49.2969,49.1561,49.2228,66500.0
2007-08-23 15:45:00,66.44,66.75,66.43,66.66,85700.0,49.2228,49.4524,49.2154,49.3858,85700.0
2007-08-23 15:50:00,66.66,66.82,66.61,66.69,85600.0,49.3858,49.5043,49.3487,49.408,85600.0
2007-08-23 15:55:00,66.68,66.84,66.64,66.77,161200.0,49.4006,49.5191,49.3709,49.4672,161200.0
2007-08-24 09:30:00,66.37,66.55,65.8,66.15,63900.0,49.1709,49.3043,48.7486,49.0079,63900.0
2007-08-24 09:35:00,66.15,66.26,66.05,66.13,29800.0,49.0079,49.0894,48.9338,48.9931,29800.0
2007-08-24 09:40:00,66.12,66.13,65.58,65.92,106900.0,48.9857,48.9931,48.5856,48.8375,106900.0
2007-08-24 09:45:00,65.92,66.09,65.9,65.95,102500.0,48.8375,48.9635,48.8227,48.8597,102500.0
2007-08-24 09:50:00,65.95,66.12,65.94,66.06,44000.0,48.8597,48.9857,48.8523,48.9412,44000.0
2007-08-24 09:55:00,66.02,66.14,65.97,66.0,31300.0,48.9116,49.0005,48.8746,48.8968,31300.0
2007-08-24 10:00:00,66.0,66.59,65.99,66.06,77400.0,48.8968,49.3339,48.8894,48.9412,77400.0
2007-08-24 10:05:00,66.06,66.13,65.9,65.93,43100.0,48.9412,48.9931,48.8227,48.8449,43100.0
2007-08-24 10:10:00,65.9,65.9,65.59,65.85,86700.0,48.8227,48.8227,48.593,48.7857,86700.0
2007-08-24 10:15:00,65.85,65.97,65.84,65.9,27500.0,48.7857,48.8746,48.7782,48.8227,27500.0
2007-08-24 10:20:00,65.91,66.04,65.8,65.8,68700.0,48.8301,48.9264,48.7486,48.7486,68700.0
2007-08-24 10:25:00,65.8,65.81,65.59,65.75,100100.0,48.7486,48.756,48.593,48.7116,100100.0
2007-08-24 10:30:00,65.75,65.89,65.66,65.67,58700.0,48.7116,48.8153,48.6449,48.6523,58700.0
2007-08-24 10:35:00,65.67,65.75,65.67,65.71,49500.0,48.6523,48.7116,48.6523,48.6819,49500.0
2007-08-24 10:40:00,65.72,65.77,65.7,65.73,56600.0,48.6893,48.7264,48.6745,48.6968,56600.0
2007-08-24 10:45:00,65.73,65.75,65.64,65.66,31600.0,48.6968,48.7116,48.6301,48.6449,31600.0
2007-08-24 10:50:00,65.66,65.68,65.58,65.61,67600.0,48.6449,48.6597,48.5856,48.6079,67600.0
2007-08-24 10:55:00,65.6,65.77,65.6,65.75,35900.0,48.6004,48.7264,48.6004,48.7116,35900.0
2007-08-24 11:00:00,65.75,65.87,65.73,65.84,34300.0,48.7116,48.8005,48.6968,48.7782,34300.0
2007-08-24 11:05:00,65.84,65.87,65.72,65.74,24100.0,48.7782,48.8005,48.6893,48.7042,24100.0
2007-08-24 11:10:00,65.71,65.75,65.61,65.63,44500.0,48.6819,48.7116,48.6079,48.6227,44500.0
2007-08-24 11:15:00,65.61,65.74,65.61,65.67,15500.0,48.6079,48.7042,48.6079,48.6523,15500.0
2007-08-24 11:20:00,65.7,65.74,65.65,65.67,29600.0,48.6745,48.7042,48.6375,48.6523,29600.0
2007-08-24 11:25:00,65.65,65.7,65.65,65.66,17900.0,48.6375,48.6745,48.6375,48.6449,17900.0
2007-08-24 11:30:00,65.65,65.71,65.64,65.65,40500.0,48.6375,48.6819,48.6301,48.6375,40500.0
2007-08-24 11:35:00,65.66,65.73,65.65,65.65,19700.0,48.6449,48.6968,48.6375,48.6375,19700.0
2007-08-24 11:40:00,65.64,65.75,65.63,65.75,27000.0,48.6301,48.7116,48.6227,48.7116,27000.0
2007-08-24 11:45:00,65.73,65.75,65.7,65.73,17800.0,48.6968,48.7116,48.6745,48.6968,17800.0
2007-08-24 11:50:00,65.74,65.77,65.63,65.63,46300.0,48.7042,48.7264,48.6227,48.6227,46300.0
2007-08-24 11:55:00,65.65,65.82,65.65,65.8,27900.0,48.6375,48.7634,48.6375,48.7486,27900.0
2007-08-24 12:00:00,65.8,65.82,65.72,65.76,15100.0,48.7486,48.7634,48.6893,48.719,15100.0
2007-08-24 12:05:00,65.74,65.83,65.67,65.68,18000.0,48.7042,48.7708,48.6523,48.6597,18000.0
2007-08-24 12:10:00,65.7,65.83,65.65,65.82,26200.0,48.6745,48.7708,48.6375,48.7634,26200.0
2007-08-24 12:15:00,65.81,66.15,65.74,66.12,40000.0,48.756,49.0079,48.7042,48.9857,40000.0
2007-08-24 12:20:00,66.16,66.46,66.15,66.24,24100.0,49.0153,49.2376,49.0079,49.0746,24100.0
2007-08-24 12:25:00,66.24,66.26,65.87,65.87,16500.0,49.0746,49.0894,48.8005,48.8005,16500.0
2007-08-24 12:30:00,65.87,66.05,65.87,66.02,24000.0,48.8005,48.9338,48.8005,48.9116,24000.0
2007-08-24 12:35:00,66.02,66.14,66.01,66.14,7200.0,48.9116,49.0005,48.9042,49.0005,7200.0
2007-08-24 12:40:00,66.11,66.17,66.07,66.07,11900.0,48.9783,49.0227,48.9486,48.9486,11900.0
2007-08-24 12:45:00,66.07,66.07,65.95,65.96,7000.0,48.9486,48.9486,48.8597,48.8672,7000.0
2007-08-24 12:50:00,65.97,66.03,65.93,66.01,12200.0,48.8746,48.919,48.8449,48.9042,12200.0
2007-08-24 12:55:00,66.01,66.1,66.0,66.1,14400.0,48.9042,48.9709,48.8968,48.9709,14400.0
2007-08-24 13:00:00,66.11,66.17,66.06,66.1,12500.0,48.9783,49.0227,48.9412,48.9709,12500.0
2007-08-24 13:05:00,66.07,66.13,66.03,66.03,13900.0,48.9486,48.9931,48.919,48.919,13900.0
2007-08-24 13:10:00,66.05,66.11,66.03,66.05,17000.0,48.9338,48.9783,48.919,48.9338,17000.0
2007-08-24 13:15:00,66.07,66.17,66.05,66.07,28200.0,48.9486,49.0227,48.9338,48.9486,28200.0
2007-08-24 13:20:00,66.05,66.06,66.0,66.0,9400.0,48.9338,48.9412,48.8968,48.8968,9400.0
2007-08-24 13:25:00,66.03,66.04,65.92,65.92,20900.0,48.919,48.9264,48.8375,48.8375,20900.0
2007-08-24 13:30:00,65.95,65.97,65.91,65.91,14800.0,48.8597,48.8746,48.8301,48.8301,14800.0
2007-08-24 13:35:00,65.91,65.98,65.86,65.98,25000.0,48.8301,48.882,48.7931,48.882,25000.0
2007-08-24 13:40:00,65.95,66.04,65.95,66.0,27400.0,48.8597,48.9264,48.8597,48.8968,27400.0
2007-08-24 13:45:00,66.01,66.03,65.93,65.97,21700.0,48.9042,48.919,48.8449,48.8746,21700.0
2007-08-24 13:50:00,66.0,66.0,65.93,65.93,9300.0,48.8968,48.8968,48.8449,48.8449,9300.0
2007-08-24 13:55:00,65.93,66.05,65.92,65.99,50200.0,48.8449,48.9338,48.8375,48.8894,50200.0
2007-08-24 14:00:00,65.99,66.01,65.95,65.98,35400.0,48.8894,48.9042,48.8597,48.882,35400.0
2007-08-24 14:05:00,65.98,66.09,65.97,66.02,29400.0,48.882,48.9635,48.8746,48.9116,29400.0
2007-08-24 14:10:00,66.04,66.06,65.91,65.92,35400.0,48.9264,48.9412,48.8301,48.8375,35400.0
2007-08-24 14:15:00,65.91,66.03,65.9,65.98,20600.0,48.8301,48.919,48.8227,48.882,20600.0
2007-08-24 14:20:00,65.98,66.05,65.93,66.02,31600.0,48.882,48.9338,48.8449,48.9116,31600.0
2007-08-24 14:25:00,66.01,66.04,65.99,66.02,24800.0,48.9042,48.9264,48.8894,48.9116,24800.0
2007-08-24 14:30:00,66.01,66.11,66.0,66.02,32800.0,48.9042,48.9783,48.8968,48.9116,32800.0
2007-08-24 14:35:00,66.03,66.04,65.99,66.0,20800.0,48.919,48.9264,48.8894,48.8968,20800.0
2007-08-24 14:40:00,66.0,66.01,65.95,65.97,26100.0,48.8968,48.9042,48.8597,48.8746,26100.0
2007-08-24 14:45:00,65.98,66.05,65.96,66.04,16400.0,48.882,48.9338,48.8672,48.9264,16400.0
2007-08-24 14:50:00,66.01,66.14,66.01,66.11,60400.0,48.9042,49.0005,48.9042,48.9783,60400.0
2007-08-24 14:55:00,66.1,66.32,66.0,66.03,60500.0,48.9709,49.1339,48.8968,48.919,60500.0
2007-08-24 15:00:00,66.0,66.04,66.0,66.02,33900.0,48.8968,48.9264,48.8968,48.9116,33900.0
2007-08-24 15:05:00,66.0,66.05,66.0,66.04,24500.0,48.8968,48.9338,48.8968,48.9264,24500.0
2007-08-24 15:10:00,66.03,66.1,66.01,66.1,23000.0,48.919,48.9709,48.9042,48.9709,23000.0
2007-08-24 15:15:00,66.08,66.2,66.06,66.14,31500.0,48.9561,49.045,48.9412,49.0005,31500.0
2007-08-24 15:20:00,66.15,66.15,66.0,66.01,53900.0,49.0079,49.0079,48.8968,48.9042,53900.0
2007-08-24 15:25:00,66.0,66.05,66.0,66.03,25100.0,48.8968,48.9338,48.8968,48.919,25100.0
2007-08-24 15:30:00,66.04,66.22,66.04,66.17,75700.0,48.9264,49.0598,48.9264,49.0227,75700.0
2007-08-24 15:35:00,66.17,66.22,66.08,66.2,51100.0,49.0227,49.0598,48.9561,49.045,51100.0
2007-08-24 15:40:00,66.2,66.34,66.19,66.27,56900.0,49.045,49.1487,49.0376,49.0968,56900.0
2007-08-24 15:45:00,66.27,66.31,66.22,66.28,55600.0,49.0968,49.1265,49.0598,49.1042,55600.0
2007-08-24 15:50:00,66.28,66.47,66.27,66.34,65200.0,49.1042,49.245,49.0968,49.1487,65200.0
2007-08-24 15:55:00,66.34,66.38,66.19,66.25,87400.0,49.1487,49.1783,49.0376,49.082,87400.0
2007-08-27 09:30:00,65.9,65.9,65.1,65.41,64700.0,48.8227,48.8227,48.23,48.4597,64700.0
2007-08-27 09:35:00,65.41,65.84,65.35,65.76,70200.0,48.4597,48.7782,48.4152,48.719,70200.0
2007-08-27 09:40:00,65.75,65.95,65.68,65.91,28900.0,48.7116,48.8597,48.6597,48.8301,28900.0
2007-08-27 09:45:00,65.89,65.93,65.8,65.85,39800.0,48.8153,48.8449,48.7486,48.7857,39800.0
2007-08-27 09:50:00,65.85,66.04,65.72,65.83,80000.0,48.7857,48.9264,48.6893,48.7708,80000.0
2007-08-27 09:55:00,65.85,66.12,65.78,65.98,35000.0,48.7857,48.9857,48.7338,48.882,35000.0
2007-08-27 10:00:00,66.02,66.18,65.85,66.0,67800.0,48.9116,49.0301,48.7857,48.8968,67800.0
2007-08-27 10:05:00,66.04,66.11,65.95,65.95,28900.0,48.9264,48.9783,48.8597,48.8597,28900.0
2007-08-27 10:10:00,65.95,66.12,65.95,66.11,16400.0,48.8597,48.9857,48.8597,48.9783,16400.0
2007-08-27 10:15:00,66.12,66.16,66.08,66.13,16000.0,48.9857,49.0153,48.9561,48.9931,16000.0
2007-08-27 10:20:00,66.15,66.17,66.1,66.13,8700.0,49.0079,49.0227,48.9709,48.9931,8700.0
2007-08-27 10:25:00,66.13,66.13,65.96,66.03,12200.0,48.9931,48.9931,48.8672,48.919,12200.0
2007-08-27 10:30:00,66.01,66.07,65.95,66.01,15900.0,48.9042,48.9486,48.8597,48.9042,15900.0
2007-08-27 10:35:00,66.0,66.08,65.93,66.04,33400.0,48.8968,48.9561,48.8449,48.9264,33400.0
2007-08-27 10:40:00,66.04,66.08,66.0,66.01,29000.0,48.9264,48.9561,48.8968,48.9042,29000.0
2007-08-27 10:45:00,66.01,66.06,65.98,66.03,29700.0,48.9042,48.9412,48.882,48.919,29700.0
2007-08-27 10:50:00,66.0,66.05,65.98,66.0,25800.0,48.8968,48.9338,48.882,48.8968,25800.0
2007-08-27 10:55:00,66.01,66.13,66.01,66.11,17700.0,48.9042,48.9931,48.9042,48.9783,17700.0
2007-08-27 11:00:00,66.12,66.18,66.05,66.06,19000.0,48.9857,49.0301,48.9338,48.9412,19000.0
2007-08-27 11:05:00,66.04,66.15,66.0,66.13,13500.0,48.9264,49.0079,48.8968,48.9931,13500.0
2007-08-27 11:10:00,66.13,66.13,66.0,66.02,14300.0,48.9931,48.9931,48.8968,48.9116,14300.0
2007-08-27 11:15:00,66.02,66.12,66.0,66.02,12400.0,48.9116,48.9857,48.8968,48.9116,12400.0
2007-08-27 11:20:00,66.02,66.05,66.0,66.05,17700.0,48.9116,48.9338,48.8968,48.9338,17700.0
2007-08-27 11:25:00,66.08,66.14,66.07,66.13,9900.0,48.9561,49.0005,48.9486,48.9931,9900.0
2007-08-27 11:30:00,66.1,66.16,65.99,66.07,24500.0,48.9709,49.0153,48.8894,48.9486,24500.0
2007-08-27 11:35:00,66.08,66.24,66.0,66.0,34600.0,48.9561,49.0746,48.8968,48.8968,34600.0
2007-08-27 11:40:00,66.03,66.09,66.02,66.09,15700.0,48.919,48.9635,48.9116,48.9635,15700.0
2007-08-27 11:45:00,66.04,66.12,66.0,66.0,43700.0,48.9264,48.9857,48.8968,48.8968,43700.0
2007-08-27 11:50:00,66.0,66.02,65.98,66.0,27100.0,48.8968,48.9116,48.882,48.8968,27100.0
2007-08-27 11:55:00,66.0,66.07,66.0,66.05,18300.0,48.8968,48.9486,48.8968,48.9338,18300.0
2007-08-27 12:00:00,66.05,66.24,66.04,66.16,45100.0,48.9338,49.0746,48.9264,49.0153,45100.0
2007-08-27 12:05:00,66.17,66.17,66.14,66.14,6200.0,49.0227,49.0227,49.0005,49.0005,6200.0
2007-08-27 12:10:00,66.13,66.24,66.13,66.18,31100.0,48.9931,49.0746,48.9931,49.0301,31100.0
2007-08-27 12:15:00,66.19,66.22,66.16,66.21,10800.0,49.0376,49.0598,49.0153,49.0524,10800.0
2007-08-27 12:20:00,66.22,66.22,66.12,66.14,10800.0,49.0598,49.0598,48.9857,49.0005,10800.0
2007-08-27 12:25:00,66.14,66.14,66.05,66.09,5400.0,49.0005,49.0005,48.9338,48.9635,5400.0
2007-08-27 12:30:00,66.09,66.1,66.06,66.07,4600.0,48.9635,48.9709,48.9412,48.9486,4600.0
2007-08-27 12:35:00,66.07,66.13,66.07,66.07,18700.0,48.9486,48.9931,48.9486,48.9486,18700.0
2007-08-27 12:40:00,66.07,66.13,66.07,66.09,3800.0,48.9486,48.9931,48.9486,48.9635,3800.0
2007-08-27 12:45:00,66.12,66.12,66.04,66.07,12800.0,48.9857,48.9857,48.9264,48.9486,12800.0
2007-08-27 12:50:00,66.04,66.06,65.98,66.0,14000.0,48.9264,48.9412,48.882,48.8968,14000.0
2007-08-27 12:55:00,66.0,66.01,65.96,65.96,18200.0,48.8968,48.9042,48.8672,48.8672,18200.0
2007-08-27 13:00:00,65.96,66.02,65.95,65.96,22000.0,48.8672,48.9116,48.8597,48.8672,22000.0
2007-08-27 13:05:00,65.98,66.15,65.98,66.13,39600.0,48.882,49.0079,48.882,48.9931,39600.0
2007-08-27 13:10:00,66.12,66.13,66.01,66.01,6000.0,48.9857,48.9931,48.9042,48.9042,6000.0
2007-08-27 13:15:00,65.99,65.99,65.95,65.95,5700.0,48.8894,48.8894,48.8597,48.8597,5700.0
2007-08-27 13:20:00,65.95,65.96,65.9,65.95,24400.0,48.8597,48.8672,48.8227,48.8597,24400.0
2007-08-27 13:25:00,65.96,66.0,65.94,66.0,4200.0,48.8672,48.8968,48.8523,48.8968,4200.0
2007-08-27 13:30:00,65.99,66.02,65.96,65.97,4400.0,48.8894,48.9116,48.8672,48.8746,4400.0
2007-08-27 13:35:00,65.97,65.97,65.92,65.92,16900.0,48.8746,48.8746,48.8375,48.8375,16900.0
2007-08-27 13:40:00,65.93,65.96,65.9,65.92,13000.0,48.8449,48.8672,48.8227,48.8375,13000.0
2007-08-27 13:45:00,65.92,65.98,65.92,65.97,6800.0,48.8375,48.882,48.8375,48.8746,6800.0
2007-08-27 13:50:00,65.97,65.98,65.9,65.9,40200.0,48.8746,48.882,48.8227,48.8227,40200.0
2007-08-27 13:55:00,65.88,66.01,65.88,65.97,13300.0,48.8079,48.9042,48.8079,48.8746,13300.0
2007-08-27 14:00:00,65.97,66.03,65.95,65.97,20900.0,48.8746,48.919,48.8597,48.8746,20900.0
2007-08-27 14:05:00,65.96,66.01,65.95,65.96,9100.0,48.8672,48.9042,48.8597,48.8672,9100.0
2007-08-27 14:10:00,65.98,66.03,65.95,65.99,21600.0,48.882,48.919,48.8597,48.8894,21600.0
2007-08-27 14:15:00,65.99,66.0,65.93,65.95,23400.0,48.8894,48.8968,48.8449,48.8597,23400.0
2007-08-27 14:20:00,65.96,66.02,65.96,66.01,14800.0,48.8672,48.9116,48.8672,48.9042,14800.0
2007-08-27 14:25:00,66.0,66.01,65.9,66.01,89100.0,48.8968,48.9042,48.8227,48.9042,89100.0
2007-08-27 14:30:00,66.01,66.07,65.97,66.0,145500.0,48.9042,48.9486,48.8746,48.8968,145500.0
2007-08-27 14:35:00,66.0,66.08,66.0,66.02,23300.0,48.8968,48.9561,48.8968,48.9116,23300.0
2007-08-27 14:40:00,66.03,66.03,66.01,66.01,4700.0,48.919,48.919,48.9042,48.9042,4700.0
2007-08-27 14:45:00,66.03,66.03,66.0,66.02,12800.0,48.919,48.919,48.8968,48.9116,12800.0
2007-08-27 14:50:00,66.01,66.04,66.01,66.03,5000.0,48.9042,48.9264,48.9042,48.919,5000.0
2007-08-27 14:55:00,66.02,66.11,65.97,66.0,36300.0,48.9116,48.9783,48.8746,48.8968,36300.0
2007-08-27 15:00:00,66.01,66.07,66.0,66.01,19900.0,48.9042,48.9486,48.8968,48.9042,19900.0
2007-08-27 15:05:00,66.01,66.08,66.01,66.04,23400.0,48.9042,48.9561,48.9042,48.9264,23400.0
2007-08-27 15:10:00,66.03,66.1,66.0,66.0,19000.0,48.919,48.9709,48.8968,48.8968,19000.0
2007-08-27 15:15:00,66.0,66.01,65.95,65.95,39400.0,48.8968,48.9042,48.8597,48.8597,39400.0
2007-08-27 15:20:00,65.98,66.03,65.95,65.95,15300.0,48.882,48.919,48.8597,48.8597,15300.0
2007-08-27 15:25:00,65.95,66.05,65.95,65.96,22800.0,48.8597,48.9338,48.8597,48.8672,22800.0
2007-08-27 15:30:00,65.96,66.09,65.95,65.99,22400.0,48.8672,48.9635,48.8597,48.8894,22400.0
2007-08-27 15:35:00,65.98,66.03,65.95,65.98,24100.0,48.882,48.919,48.8597,48.882,24100.0
2007-08-27 15:40:00,65.97,66.21,65.97,66.1,45300.0,48.8746,49.0524,48.8746,48.9709,45300.0
2007-08-27 15:45:00,66.09,66.2,66.09,66.12,32900.0,48.9635,49.045,48.9635,48.9857,32900.0
2007-08-27 15:50:00,66.12,66.22,66.0,66.06,63600.0,48.9857,49.0598,48.8968,48.9412,63600.0
2007-08-27 15:55:00,66.06,66.06,65.9,65.95,63100.0,48.9412,48.9412,48.8227,48.8597,63100.0
2007-08-28 09:30:00,65.1,65.29,64.0,64.53,145800.0,48.23,48.3708,47.4151,47.8077,145800.0
2007-08-28 09:35:00,64.5,64.84,64.27,64.45,197400.0,47.7855,48.0374,47.6151,47.7485,197400.0
2007-08-28 09:40:00,64.45,64.61,64.37,64.5,95500.0,47.7485,47.867,47.6892,47.7855,95500.0
2007-08-28 09:45:00,64.48,65.1,64.18,64.26,113500.0,47.7707,48.23,47.5484,47.6077,113500.0
2007-08-28 09:50:00,64.25,64.38,64.2,64.25,95400.0,47.6003,47.6966,47.5632,47.6003,95400.0
2007-08-28 09:55:00,64.25,64.49,64.17,64.42,171500.0,47.6003,47.7781,47.541,47.7262,171500.0
2007-08-28 10:00:00,64.41,64.71,64.4,64.61,154800.0,47.7188,47.9411,47.7114,47.867,154800.0
2007-08-28 10:05:00,64.61,64.61,63.43,63.92,303800.0,47.867,47.867,46.9928,47.3558,303800.0
2007-08-28 10:10:00,63.88,64.18,63.85,64.14,83400.0,47.3262,47.5484,47.3039,47.5188,83400.0
2007-08-28 10:15:00,64.14,64.18,63.91,63.96,61700.0,47.5188,47.5484,47.3484,47.3854,61700.0
2007-08-28 10:20:00,63.96,64.19,63.93,64.09,39000.0,47.3854,47.5558,47.3632,47.4817,39000.0
2007-08-28 10:25:00,64.12,64.24,64.06,64.11,32100.0,47.504,47.5929,47.4595,47.4966,32100.0
2007-08-28 10:30:00,64.13,64.14,64.09,64.13,23500.0,47.5114,47.5188,47.4817,47.5114,23500.0
2007-08-28 10:35:00,64.13,64.13,63.99,64.03,33400.0,47.5114,47.5114,47.4077,47.4373,33400.0
2007-08-28 10:40:00,64.01,64.04,63.91,63.91,28500.0,47.4225,47.4447,47.3484,47.3484,28500.0
2007-08-28 10:45:00,63.91,63.97,63.86,63.95,84400.0,47.3484,47.3928,47.3113,47.378,84400.0
2007-08-28 10:50:00,63.91,63.93,63.76,63.8,32100.0,47.3484,47.3632,47.2373,47.2669,32100.0
2007-08-28 10:55:00,63.78,64.01,63.78,63.99,36600.0,47.2521,47.4225,47.2521,47.4077,36600.0
2007-08-28 11:00:00,64.0,64.01,63.8,63.82,64400.0,47.4151,47.4225,47.2669,47.2817,64400.0
2007-08-28 11:05:00,63.81,63.98,63.81,63.9,49100.0,47.2743,47.4002,47.2743,47.341,49100.0
2007-08-28 11:10:00,63.9,63.98,63.83,63.9,47600.0,47.341,47.4002,47.2891,47.341,47600.0
2007-08-28 11:15:00,63.9,63.91,63.81,63.85,33800.0,47.341,47.3484,47.2743,47.3039,33800.0
2007-08-28 11:20:00,63.85,63.97,63.83,63.96,64600.0,47.3039,47.3928,47.2891,47.3854,64600.0
2007-08-28 11:25:00,63.96,63.98,63.91,63.95,30900.0,47.3854,47.4002,47.3484,47.378,30900.0
2007-08-28 11:30:00,63.97,64.03,63.93,64.01,84300.0,47.3928,47.4373,47.3632,47.4225,84300.0
2007-08-28 11:35:00,64.0,64.02,63.9,63.95,49400.0,47.4151,47.4299,47.341,47.378,49400.0
2007-08-28 11:40:00,63.95,64.03,63.93,63.96,48200.0,47.378,47.4373,47.3632,47.3854,48200.0
2007-08-28 11:45:00,63.96,64.09,63.91,64.04,183100.0,47.3854,47.4817,47.3484,47.4447,183100.0
2007-08-28 11:50:00,64.03,64.32,64.02,64.17,111000.0,47.4373,47.6521,47.4299,47.541,111000.0
2007-08-28 11:55:00,64.17,64.18,64.06,64.07,75200.0,47.541,47.5484,47.4595,47.4669,75200.0
2007-08-28 12:00:00,64.09,64.2,64.02,64.2,45000.0,47.4817,47.5632,47.4299,47.5632,45000.0
2007-08-28 12:05:00,64.22,64.22,64.17,64.22,52500.0,47.5781,47.5781,47.541,47.5781,52500.0
2007-08-28 12:10:00,64.2,64.26,64.19,64.23,44100.0,47.5632,47.6077,47.5558,47.5855,44100.0
2007-08-28 12:15:00,64.25,64.26,64.18,64.22,72300.0,47.6003,47.6077,47.5484,47.5781,72300.0
2007-08-28 12:20:00,64.21,64.22,64.09,64.1,125600.0,47.5706,47.5781,47.4817,47.4892,125600.0
2007-08-28 12:25:00,64.09,64.12,64.02,64.07,46000.0,47.4817,47.504,47.4299,47.4669,46000.0
2007-08-28 12:30:00,64.07,64.18,64.06,64.13,49800.0,47.4669,47.5484,47.4595,47.5114,49800.0
2007-08-28 12:35:00,64.11,64.24,64.1,64.14,86100.0,47.4966,47.5929,47.4892,47.5188,86100.0
2007-08-28 12:40:00,64.14,64.19,64.0,64.03,76700.0,47.5188,47.5558,47.4151,47.4373,76700.0
2007-08-28 12:45:00,64.03,64.05,63.9,63.92,191000.0,47.4373,47.4521,47.341,47.3558,191000.0
2007-08-28 12:50:00,63.92,64.0,63.9,63.98,162000.0,47.3558,47.4151,47.341,47.4002,162000.0
2007-08-28 12:55:00,63.97,63.99,63.96,63.98,101700.0,47.3928,47.4077,47.3854,47.4002,101700.0
2007-08-28 13:00:00,63.97,64.0,63.96,63.97,66100.0,47.3928,47.4151,47.3854,47.3928,66100.0
2007-08-28 13:05:00,63.97,64.01,63.84,63.85,31500.0,47.3928,47.4225,47.2965,47.3039,31500.0
2007-08-28 13:10:00,63.83,63.96,63.82,63.91,31200.0,47.2891,47.3854,47.2817,47.3484,31200.0
2007-08-28 13:15:00,63.9,63.99,63.9,63.98,29400.0,47.341,47.4077,47.341,47.4002,29400.0
2007-08-28 13:20:00,63.97,64.06,63.96,64.0,31000.0,47.3928,47.4595,47.3854,47.4151,31000.0
2007-08-28 13:25:00,63.98,64.03,63.98,64.0,13900.0,47.4002,47.4373,47.4002,47.4151,13900.0
2007-08-28 13:30:00,64.0,64.01,63.96,64.0,34900.0,47.4151,47.4225,47.3854,47.4151,34900.0
2007-08-28 13:35:00,64.0,64.02,63.93,64.01,65200.0,47.4151,47.4299,47.3632,47.4225,65200.0
2007-08-28 13:40:00,64.03,64.06,64.0,64.05,12500.0,47.4373,47.4595,47.4151,47.4521,12500.0
2007-08-28 13:45:00,64.04,64.05,63.96,63.98,44700.0,47.4447,47.4521,47.3854,47.4002,44700.0
2007-08-28 13:50:00,63.98,64.05,63.98,64.02,32100.0,47.4002,47.4521,47.4002,47.4299,32100.0
2007-08-28 13:55:00,64.02,64.21,63.99,64.19,41400.0,47.4299,47.5706,47.4077,47.5558,41400.0
2007-08-28 14:00:00,64.21,64.34,64.0,64.08,149600.0,47.5706,47.667,47.4151,47.4743,149600.0
2007-08-28 14:05:00,64.08,64.2,63.99,64.08,109800.0,47.4743,47.5632,47.4077,47.4743,109800.0
2007-08-28 14:10:00,64.12,64.17,64.07,64.09,33300.0,47.504,47.541,47.4669,47.4817,33300.0
2007-08-28 14:15:00,64.1,64.14,64.06,64.1,21300.0,47.4892,47.5188,47.4595,47.4892,21300.0
2007-08-28 14:20:00,64.1,64.15,64.09,64.09,20800.0,47.4892,47.5262,47.4817,47.4817,20800.0
2007-08-28 14:25:00,64.09,64.14,64.07,64.14,72100.0,47.4817,47.5188,47.4669,47.5188,72100.0
2007-08-28 14:30:00,64.11,64.14,64.02,64.07,83800.0,47.4966,47.5188,47.4299,47.4669,83800.0
2007-08-28 14:35:00,64.06,64.1,64.03,64.07,102400.0,47.4595,47.4892,47.4373,47.4669,102400.0
2007-08-28 14:40:00,64.06,64.1,63.88,63.94,57500.0,47.4595,47.4892,47.3262,47.3706,57500.0
2007-08-28 14:45:00,63.97,64.05,63.94,64.04,33800.0,47.3928,47.4521,47.3706,47.4447,33800.0
2007-08-28 14:50:00,64.02,64.04,63.93,64.0,63100.0,47.4299,47.4447,47.3632,47.4151,63100.0
2007-08-28 14:55:00,64.0,64.05,63.95,64.0,144400.0,47.4151,47.4521,47.378,47.4151,144400.0
2007-08-28 15:00:00,64.0,64.1,63.99,64.05,99000.0,47.4151,47.4892,47.4077,47.4521,99000.0
2007-08-28 15:05:00,64.07,64.09,63.93,64.05,88100.0,47.4669,47.4817,47.3632,47.4521,88100.0
2007-08-28 15:10:00,64.04,64.19,64.02,64.07,51400.0,47.4447,47.5558,47.4299,47.4669,51400.0
2007-08-28 15:15:00,64.06,64.18,64.06,64.15,67900.0,47.4595,47.5484,47.4595,47.5262,67900.0
2007-08-28 15:20:00,64.15,64.16,64.08,64.13,136300.0,47.5262,47.5336,47.4743,47.5114,136300.0
2007-08-28 15:25:00,64.12,64.12,64.02,64.05,92800.0,47.504,47.504,47.4299,47.4521,92800.0
2007-08-28 15:30:00,64.06,64.14,64.01,64.01,54400.0,47.4595,47.5188,47.4225,47.4225,54400.0
2007-08-28 15:35:00,64.0,64.0,63.91,63.96,52300.0,47.4151,47.4151,47.3484,47.3854,52300.0
2007-08-28 15:40:00,63.97,63.97,63.73,63.76,95500.0,47.3928,47.3928,47.215,47.2373,95500.0
2007-08-28 15:45:00,63.77,63.8,63.74,63.76,115100.0,47.2447,47.2669,47.2224,47.2373,115100.0
2007-08-28 15:50:00,63.77,63.79,63.74,63.76,113600.0,47.2447,47.2595,47.2224,47.2373,113600.0
2007-08-28 15:55:00,63.76,63.82,63.65,63.79,180100.0,47.2373,47.2817,47.1558,47.2595,180100.0
2007-08-29 09:30:00,64.19,64.52,63.88,63.96,98300.0,47.5558,47.8003,47.3262,47.3854,98300.0
2007-08-29 09:35:00,64.0,64.27,63.75,64.02,75800.0,47.4151,47.6151,47.2299,47.4299,75800.0
2007-08-29 09:40:00,64.02,64.16,63.7,63.77,73300.0,47.4299,47.5336,47.1928,47.2447,73300.0
2007-08-29 09:45:00,63.74,63.81,63.31,63.31,140300.0,47.2224,47.2743,46.9039,46.9039,140300.0
2007-08-29 09:50:00,63.31,63.4,62.77,63.07,209800.0,46.9039,46.9706,46.5038,46.7261,209800.0
2007-08-29 09:55:00,63.09,63.23,63.01,63.03,136700.0,46.7409,46.8446,46.6816,46.6964,136700.0
2007-08-29 10:00:00,63.04,63.2,63.03,63.12,102300.0,46.7038,46.8224,46.6964,46.7631,102300.0
2007-08-29 10:05:00,63.1,63.26,63.1,63.15,62200.0,46.7483,46.8668,46.7483,46.7853,62200.0
2007-08-29 10:10:00,63.15,63.17,63.08,63.11,98500.0,46.7853,46.8002,46.7335,46.7557,98500.0
2007-08-29 10:15:00,63.12,63.46,63.11,63.19,96400.0,46.7631,47.015,46.7557,46.815,96400.0
2007-08-29 10:20:00,63.17,63.42,63.17,63.24,114300.0,46.8002,46.9854,46.8002,46.852,114300.0
2007-08-29 10:25:00,63.24,63.3,63.17,63.21,36300.0,46.852,46.8965,46.8002,46.8298,36300.0
2007-08-29 10:30:00,63.2,63.23,63.05,63.05,65400.0,46.8224,46.8446,46.7112,46.7112,65400.0
2007-08-29 10:35:00,63.01,63.3,62.98,63.25,50000.0,46.6816,46.8965,46.6594,46.8594,50000.0
2007-08-29 10:40:00,63.23,63.52,63.23,63.42,32700.0,46.8446,47.0595,46.8446,46.9854,32700.0
2007-08-29 10:45:00,63.43,63.48,63.35,63.4,41100.0,46.9928,47.0298,46.9335,46.9706,41100.0
2007-08-29 10:50:00,63.41,63.68,63.37,63.63,24800.0,46.978,47.178,46.9483,47.1409,24800.0
2007-08-29 10:55:00,63.63,63.98,63.6,63.96,42800.0,47.1409,47.4002,47.1187,47.3854,42800.0
2007-08-29 11:00:00,63.96,64.05,63.88,63.94,44100.0,47.3854,47.4521,47.3262,47.3706,44100.0
2007-08-29 11:05:00,63.94,64.19,63.86,64.16,78100.0,47.3706,47.5558,47.3113,47.5336,78100.0
2007-08-29 11:10:00,64.14,64.17,63.98,64.0,45000.0,47.5188,47.541,47.4002,47.4151,45000.0
2007-08-29 11:15:00,64.0,64.01,63.85,63.99,65100.0,47.4151,47.4225,47.3039,47.4077,65100.0
2007-08-29 11:20:00,63.99,63.99,63.87,63.87,23200.0,47.4077,47.4077,47.3188,47.3188,23200.0
2007-08-29 11:25:00,63.88,64.0,63.87,63.93,20100.0,47.3262,47.4151,47.3188,47.3632,20100.0
2007-08-29 11:30:00,63.91,63.93,63.85,63.86,18100.0,47.3484,47.3632,47.3039,47.3113,18100.0
2007-08-29 11:35:00,63.86,64.0,63.85,63.95,23400.0,47.3113,47.4151,47.3039,47.378,23400.0
2007-08-29 11:40:00,63.94,63.96,63.71,63.73,194300.0,47.3706,47.3854,47.2002,47.215,194300.0
2007-08-29 11:45:00,63.73,64.0,63.73,63.99,34800.0,47.215,47.4151,47.215,47.4077,34800.0
2007-08-29 11:50:00,63.96,64.01,63.96,64.01,27500.0,47.3854,47.4225,47.3854,47.4225,27500.0
2007-08-29 11:55:00,64.01,64.13,64.01,64.02,35100.0,47.4225,47.5114,47.4225,47.4299,35100.0
2007-08-29 12:00:00,64.05,64.07,63.88,63.91,37600.0,47.4521,47.4669,47.3262,47.3484,37600.0
2007-08-29 12:05:00,63.91,63.91,63.77,63.8,14000.0,47.3484,47.3484,47.2447,47.2669,14000.0
2007-08-29 12:10:00,63.8,63.88,63.76,63.87,22300.0,47.2669,47.3262,47.2373,47.3188,22300.0
2007-08-29 12:15:00,63.86,63.92,63.84,63.92,15700.0,47.3113,47.3558,47.2965,47.3558,15700.0
2007-08-29 12:20:00,63.9,64.01,63.9,63.99,27000.0,47.341,47.4225,47.341,47.4077,27000.0
2007-08-29 12:25:00,63.99,64.01,63.81,63.81,25600.0,47.4077,47.4225,47.2743,47.2743,25600.0
2007-08-29 12:30:00,63.8,63.98,63.8,63.97,24800.0,47.2669,47.4002,47.2669,47.3928,24800.0
2007-08-29 12:35:00,63.97,64.05,63.97,63.98,23400.0,47.3928,47.4521,47.3928,47.4002,23400.0
2007-08-29 12:40:00,64.0,64.07,63.98,64.07,11600.0,47.4151,47.4669,47.4002,47.4669,11600.0
2007-08-29 12:45:00,64.06,64.06,63.99,64.03,16200.0,47.4595,47.4595,47.4077,47.4373,16200.0
2007-08-29 12:50:00,64.0,64.02,63.99,64.01,37700.0,47.4151,47.4299,47.4077,47.4225,37700.0
2007-08-29 12:55:00,64.01,64.03,63.99,64.02,34900.0,47.4225,47.4373,47.4077,47.4299,34900.0
2007-08-29 13:00:00,64.01,64.05,63.98,64.01,33700.0,47.4225,47.4521,47.4002,47.4225,33700.0
2007-08-29 13:05:00,64.02,64.06,64.0,64.03,20500.0,47.4299,47.4595,47.4151,47.4373,20500.0
2007-08-29 13:10:00,64.02,64.02,63.94,63.95,173700.0,47.4299,47.4299,47.3706,47.378,173700.0
2007-08-29 13:15:00,63.95,63.97,63.88,63.88,43500.0,47.378,47.3928,47.3262,47.3262,43500.0
2007-08-29 13:20:00,63.88,63.95,63.87,63.94,59000.0,47.3262,47.378,47.3188,47.3706,59000.0
2007-08-29 13:25:00,63.94,64.09,63.92,64.01,34200.0,47.3706,47.4817,47.3558,47.4225,34200.0
2007-08-29 13:30:00,64.0,64.08,63.96,63.97,23100.0,47.4151,47.4743,47.3854,47.3928,23100.0
2007-08-29 13:35:00,63.98,64.04,63.97,64.03,22200.0,47.4002,47.4447,47.3928,47.4373,22200.0
2007-08-29 13:40:00,64.0,64.03,63.99,64.02,21200.0,47.4151,47.4373,47.4077,47.4299,21200.0
2007-08-29 13:45:00,64.02,64.02,63.95,63.99,26100.0,47.4299,47.4299,47.378,47.4077,26100.0
2007-08-29 13:50:00,63.98,64.05,63.96,63.98,21200.0,47.4002,47.4521,47.3854,47.4002,21200.0
2007-08-29 13:55:00,63.98,64.14,63.97,64.14,22100.0,47.4002,47.5188,47.3928,47.5188,22100.0
2007-08-29 14:00:00,64.12,64.27,64.12,64.18,52900.0,47.504,47.6151,47.504,47.5484,52900.0
2007-08-29 14:05:00,64.19,64.26,64.12,64.12,41400.0,47.5558,47.6077,47.504,47.504,41400.0
2007-08-29 14:10:00,64.12,64.12,63.99,64.02,108200.0,47.504,47.504,47.4077,47.4299,108200.0
2007-08-29 14:15:00,64.02,64.06,63.95,63.99,69800.0,47.4299,47.4595,47.378,47.4077,69800.0
2007-08-29 14:20:00,63.99,64.12,63.99,64.11,24300.0,47.4077,47.504,47.4077,47.4966,24300.0
2007-08-29 14:25:00,64.11,64.11,64.02,64.02,3300.0,47.4966,47.4966,47.4299,47.4299,3300.0
2007-08-29 14:30:00,64.04,64.27,64.02,64.22,14200.0,47.4447,47.6151,47.4299,47.5781,14200.0
2007-08-29 14:35:00,64.21,64.35,64.21,64.28,29300.0,47.5706,47.6744,47.5706,47.6225,29300.0
2007-08-29 14:40:00,64.32,64.32,64.12,64.12,19600.0,47.6521,47.6521,47.504,47.504,19600.0
2007-08-29 14:45:00,64.16,64.18,64.09,64.18,17900.0,47.5336,47.5484,47.4817,47.5484,17900.0
2007-08-29 14:50:00,64.17,64.2,64.03,64.05,19000.0,47.541,47.5632,47.4373,47.4521,19000.0
2007-08-29 14:55:00,64.04,64.09,64.01,64.01,9700.0,47.4447,47.4817,47.4225,47.4225,9700.0
2007-08-29 15:00:00,64.04,64.17,64.02,64.07,22800.0,47.4447,47.541,47.4299,47.4669,22800.0
2007-08-29 15:05:00,64.07,64.27,64.06,64.27,18000.0,47.4669,47.6151,47.4595,47.6151,18000.0
2007-08-29 15:10:00,64.27,64.29,64.17,64.17,122900.0,47.6151,47.6299,47.541,47.541,122900.0
2007-08-29 15:15:00,64.19,64.2,64.08,64.12,57300.0,47.5558,47.5632,47.4743,47.504,57300.0
2007-08-29 15:20:00,64.14,64.18,64.06,64.15,56300.0,47.5188,47.5484,47.4595,47.5262,56300.0
2007-08-29 15:25:00,64.15,64.32,64.1,64.29,34200.0,47.5262,47.6521,47.4892,47.6299,34200.0
2007-08-29 15:30:00,64.29,64.41,64.19,64.23,31400.0,47.6299,47.7188,47.5558,47.5855,31400.0
2007-08-29 15:35:00,64.28,64.56,64.24,64.51,109400.0,47.6225,47.8299,47.5929,47.7929,109400.0
2007-08-29 15:40:00,64.51,64.76,64.48,64.72,67400.0,47.7929,47.9781,47.7707,47.9485,67400.0
2007-08-29 15:45:00,64.72,64.91,64.68,64.69,115800.0,47.9485,48.0892,47.9189,47.9263,115800.0
2007-08-29 15:50:00,64.68,65.05,64.67,65.02,165200.0,47.9189,48.193,47.9114,48.1707,165200.0
2007-08-29 15:55:00,65.04,65.34,64.93,64.94,190900.0,48.1856,48.4078,48.1041,48.1115,190900.0
2007-08-30 09:30:00,64.33,64.56,64.04,64.4,67300.0,47.6596,47.8299,47.4447,47.7114,67300.0
2007-08-30 09:35:00,64.33,64.57,64.1,64.15,99000.0,47.6596,47.8374,47.4892,47.5262,99000.0
2007-08-30 09:40:00,64.17,64.21,63.99,64.05,171900.0,47.541,47.5706,47.4077,47.4521,171900.0
2007-08-30 09:45:00,64.05,64.2,64.05,64.13,65200.0,47.4521,47.5632,47.4521,47.5114,65200.0
2007-08-30 09:50:00,64.15,64.37,64.08,64.36,74700.0,47.5262,47.6892,47.4743,47.6818,74700.0
2007-08-30 09:55:00,64.37,64.6,64.29,64.34,58800.0,47.6892,47.8596,47.6299,47.667,58800.0
2007-08-30 10:00:00,64.34,64.41,64.22,64.25,41800.0,47.667,47.7188,47.5781,47.6003,41800.0
2007-08-30 10:05:00,64.26,64.54,64.26,64.43,76800.0,47.6077,47.8151,47.6077,47.7336,76800.0
2007-08-30 10:10:00,64.43,64.45,64.2,64.28,119500.0,47.7336,47.7485,47.5632,47.6225,119500.0
2007-08-30 10:15:00,64.27,64.29,64.15,64.2,102500.0,47.6151,47.6299,47.5262,47.5632,102500.0
2007-08-30 10:20:00,64.23,64.32,64.2,64.25,80700.0,47.5855,47.6521,47.5632,47.6003,80700.0
2007-08-30 10:25:00,64.25,64.55,64.2,64.24,131700.0,47.6003,47.8225,47.5632,47.5929,131700.0
2007-08-30 10:30:00,64.25,64.3,64.17,64.2,152600.0,47.6003,47.6373,47.541,47.5632,152600.0
2007-08-30 10:35:00,64.2,64.22,64.1,64.16,33800.0,47.5632,47.5781,47.4892,47.5336,33800.0
2007-08-30 10:40:00,64.16,64.25,64.16,64.25,36400.0,47.5336,47.6003,47.5336,47.6003,36400.0
2007-08-30 10:45:00,64.25,64.25,64.2,64.25,45400.0,47.6003,47.6003,47.5632,47.6003,45400.0
2007-08-30 10:50:00,64.25,64.65,64.21,64.62,112800.0,47.6003,47.8966,47.5706,47.8744,112800.0
2007-08-30 10:55:00,64.62,64.76,64.55,64.74,72200.0,47.8744,47.9781,47.8225,47.9633,72200.0
2007-08-30 11:00:00,64.74,65.1,64.71,65.04,84800.0,47.9633,48.23,47.9411,48.1856,84800.0
2007-08-30 11:05:00,65.04,65.04,64.79,64.85,51400.0,48.1856,48.1856,48.0003,48.0448,51400.0
2007-08-30 11:10:00,64.85,65.01,64.83,64.97,24600.0,48.0448,48.1633,48.03,48.1337,24600.0
2007-08-30 11:15:00,64.97,64.98,64.65,64.77,52800.0,48.1337,48.1411,47.8966,47.9855,52800.0
2007-08-30 11:20:00,64.77,64.8,64.65,64.66,22000.0,47.9855,48.0078,47.8966,47.904,22000.0
2007-08-30 11:25:00,64.68,64.68,64.5,64.62,33300.0,47.9189,47.9189,47.7855,47.8744,33300.0
2007-08-30 11:30:00,64.61,64.64,64.55,64.56,29100.0,47.867,47.8892,47.8225,47.8299,29100.0
2007-08-30 11:35:00,64.55,64.67,64.5,64.58,32900.0,47.8225,47.9114,47.7855,47.8448,32900.0
2007-08-30 11:40:00,64.58,64.66,64.57,64.66,21400.0,47.8448,47.904,47.8374,47.904,21400.0
2007-08-30 11:45:00,64.63,64.66,64.56,64.62,39500.0,47.8818,47.904,47.8299,47.8744,39500.0
2007-08-30 11:50:00,64.59,64.65,64.55,64.59,36200.0,47.8522,47.8966,47.8225,47.8522,36200.0
2007-08-30 11:55:00,64.59,64.66,64.55,64.65,81900.0,47.8522,47.904,47.8225,47.8966,81900.0
2007-08-30 12:00:00,64.65,64.67,64.49,64.51,36800.0,47.8966,47.9114,47.7781,47.7929,36800.0
2007-08-30 12:05:00,64.5,64.52,64.44,64.44,43800.0,47.7855,47.8003,47.741,47.741,43800.0
2007-08-30 12:10:00,64.43,64.45,64.43,64.44,17800.0,47.7336,47.7485,47.7336,47.741,17800.0
2007-08-30 12:15:00,64.44,64.52,64.39,64.4,49800.0,47.741,47.8003,47.704,47.7114,49800.0
2007-08-30 12:20:00,64.4,64.66,64.25,64.41,85800.0,47.7114,47.904,47.6003,47.7188,85800.0
2007-08-30 12:25:00,64.4,64.54,64.35,64.43,32200.0,47.7114,47.8151,47.6744,47.7336,32200.0
2007-08-30 12:30:00,64.42,64.53,64.4,64.51,42500.0,47.7262,47.8077,47.7114,47.7929,42500.0
2007-08-30 12:35:00,64.51,64.59,64.47,64.57,31200.0,47.7929,47.8522,47.7633,47.8374,31200.0
2007-08-30 12:40:00,64.58,64.61,64.5,64.61,19800.0,47.8448,47.867,47.7855,47.867,19800.0
2007-08-30 12:45:00,64.59,64.62,64.56,64.57,14600.0,47.8522,47.8744,47.8299,47.8374,14600.0
2007-08-30 12:50:00,64.59,64.61,64.56,64.61,20500.0,47.8522,47.867,47.8299,47.867,20500.0
2007-08-30 12:55:00,64.6,64.71,64.6,64.64,35100.0,47.8596,47.9411,47.8596,47.8892,35100.0
2007-08-30 13:00:00,64.63,64.64,64.59,64.62,21800.0,47.8818,47.8892,47.8522,47.8744,21800.0
2007-08-30 13:05:00,64.61,64.67,64.57,64.63,14000.0,47.867,47.9114,47.8374,47.8818,14000.0
2007-08-30 13:10:00,64.65,64.65,64.55,64.6,17700.0,47.8966,47.8966,47.8225,47.8596,17700.0
2007-08-30 13:15:00,64.59,64.62,64.57,64.6,26500.0,47.8522,47.8744,47.8374,47.8596,26500.0
2007-08-30 13:20:00,64.61,64.61,64.57,64.59,21900.0,47.867,47.867,47.8374,47.8522,21900.0
2007-08-30 13:25:00,64.58,64.58,64.4,64.43,30000.0,47.8448,47.8448,47.7114,47.7336,30000.0
2007-08-30 13:30:00,64.44,64.44,64.25,64.28,27800.0,47.741,47.741,47.6003,47.6225,27800.0
2007-08-30 13:35:00,64.28,64.36,64.27,64.36,15100.0,47.6225,47.6818,47.6151,47.6818,15100.0
2007-08-30 13:40:00,64.36,64.38,64.25,64.35,26100.0,47.6818,47.6966,47.6003,47.6744,26100.0
2007-08-30 13:45:00,64.36,64.36,64.25,64.28,18700.0,47.6818,47.6818,47.6003,47.6225,18700.0
2007-08-30 13:50:00,64.29,64.49,64.25,64.48,86800.0,47.6299,47.7781,47.6003,47.7707,86800.0
2007-08-30 13:55:00,64.48,64.57,64.46,64.54,13800.0,47.7707,47.8374,47.7559,47.8151,13800.0
2007-08-30 14:00:00,64.57,64.58,64.51,64.54,16500.0,47.8374,47.8448,47.7929,47.8151,16500.0
2007-08-30 14:05:00,64.54,64.54,64.4,64.41,18700.0,47.8151,47.8151,47.7114,47.7188,18700.0
2007-08-30 14:10:00,64.44,64.54,64.39,64.48,29000.0,47.741,47.8151,47.704,47.7707,29000.0
2007-08-30 14:15:00,64.48,64.52,64.43,64.49,13200.0,47.7707,47.8003,47.7336,47.7781,13200.0
2007-08-30 14:20:00,64.48,64.53,64.47,64.51,18900.0,47.7707,47.8077,47.7633,47.7929,18900.0
2007-08-30 14:25:00,64.53,64.54,64.32,64.38,30100.0,47.8077,47.8151,47.6521,47.6966,30100.0
2007-08-30 14:30:00,64.35,64.39,64.3,64.33,30400.0,47.6744,47.704,47.6373,47.6596,30400.0
2007-08-30 14:35:00,64.32,64.41,64.31,64.31,37600.0,47.6521,47.7188,47.6447,47.6447,37600.0
2007-08-30 14:40:00,64.31,64.38,64.25,64.25,33200.0,47.6447,47.6966,47.6003,47.6003,33200.0
2007-08-30 14:45:00,64.25,64.31,64.2,64.26,46800.0,47.6003,47.6447,47.5632,47.6077,46800.0
2007-08-30 14:50:00,64.24,64.38,64.2,64.34,39800.0,47.5929,47.6966,47.5632,47.667,39800.0
2007-08-30 14:55:00,64.35,64.37,64.27,64.36,45900.0,47.6744,47.6892,47.6151,47.6818,45900.0
2007-08-30 15:00:00,64.35,64.42,64.32,64.4,27000.0,47.6744,47.7262,47.6521,47.7114,27000.0
2007-08-30 15:05:00,64.41,64.51,64.4,64.47,57700.0,47.7188,47.7929,47.7114,47.7633,57700.0
2007-08-30 15:10:00,64.47,64.57,64.4,64.49,52100.0,47.7633,47.8374,47.7114,47.7781,52100.0
2007-08-30 15:15:00,64.49,64.52,64.45,64.49,29100.0,47.7781,47.8003,47.7485,47.7781,29100.0
2007-08-30 15:20:00,64.5,64.69,64.4,64.67,65300.0,47.7855,47.9263,47.7114,47.9114,65300.0
2007-08-30 15:25:00,64.68,64.73,64.6,64.6,39900.0,47.9189,47.9559,47.8596,47.8596,39900.0
2007-08-30 15:30:00,64.6,64.66,64.6,64.66,55000.0,47.8596,47.904,47.8596,47.904,55000.0
2007-08-30 15:35:00,64.66,64.67,64.46,64.46,65600.0,47.904,47.9114,47.7559,47.7559,65600.0
2007-08-30 15:40:00,64.45,64.45,64.33,64.34,70400.0,47.7485,47.7485,47.6596,47.667,70400.0
2007-08-30 15:45:00,64.35,64.5,64.33,64.34,56400.0,47.6744,47.7855,47.6596,47.667,56400.0
2007-08-30 15:50:00,64.35,64.41,64.3,64.31,55800.0,47.6744,47.7188,47.6373,47.6447,55800.0
2007-08-30 15:55:00,64.3,64.4,64.24,64.26,104400.0,47.6373,47.7114,47.5929,47.6077,104400.0
2007-08-31 09:30:00,65.55,66.0,65.06,65.74,90500.0,48.5634,48.8968,48.2004,48.7042,90500.0
2007-08-31 09:35:00,65.71,65.93,65.35,65.4,47100.0,48.6819,48.8449,48.4152,48.4523,47100.0
2007-08-31 09:40:00,65.47,65.47,65.03,65.31,60300.0,48.5041,48.5041,48.1782,48.3856,60300.0
2007-08-31 09:45:00,65.23,65.58,65.11,65.54,45800.0,48.3263,48.5856,48.2374,48.556,45800.0
2007-08-31 09:50:00,65.54,65.7,65.48,65.59,36000.0,48.556,48.6745,48.5115,48.593,36000.0
2007-08-31 09:55:00,65.59,65.6,65.25,65.4,36000.0,48.593,48.6004,48.3411,48.4523,36000.0
2007-08-31 10:00:00,65.42,65.54,65.03,65.21,118900.0,48.4671,48.556,48.1782,48.3115,118900.0
2007-08-31 10:05:00,65.25,65.54,65.14,65.19,55100.0,48.3411,48.556,48.2596,48.2967,55100.0
2007-08-31 10:10:00,65.18,65.18,64.72,64.72,62200.0,48.2893,48.2893,47.9485,47.9485,62200.0
2007-08-31 10:15:00,64.7,64.86,64.59,64.73,41000.0,47.9337,48.0522,47.8522,47.9559,41000.0
2007-08-31 10:20:00,64.74,64.94,64.58,64.66,28700.0,47.9633,48.1115,47.8448,47.904,28700.0
2007-08-31 10:25:00,64.63,64.86,64.48,64.7,50900.0,47.8818,48.0522,47.7707,47.9337,50900.0
2007-08-31 10:30:00,64.73,64.97,64.56,64.93,35700.0,47.9559,48.1337,47.8299,48.1041,35700.0
2007-08-31 10:35:00,64.93,64.93,64.75,64.81,16700.0,48.1041,48.1041,47.9707,48.0152,16700.0
2007-08-31 10:40:00,64.78,64.82,64.55,64.6,106500.0,47.9929,48.0226,47.8225,47.8596,106500.0
2007-08-31 10:45:00,64.6,64.75,64.52,64.66,25400.0,47.8596,47.9707,47.8003,47.904,25400.0
2007-08-31 10:50:00,64.69,64.88,64.67,64.87,25100.0,47.9263,48.067,47.9114,48.0596,25100.0
2007-08-31 10:55:00,64.9,64.93,64.8,64.9,35500.0,48.0818,48.1041,48.0078,48.0818,35500.0
2007-08-31 11:00:00,64.91,64.95,64.83,64.87,33700.0,48.0892,48.1189,48.03,48.0596,33700.0
2007-08-31 11:05:00,64.89,64.97,64.68,64.68,43400.0,48.0744,48.1337,47.9189,47.9189,43400.0
2007-08-31 11:10:00,64.66,64.93,64.58,64.93,33200.0,47.904,48.1041,47.8448,48.1041,33200.0
2007-08-31 11:15:00,64.93,64.93,64.49,64.6,40300.0,48.1041,48.1041,47.7781,47.8596,40300.0
2007-08-31 11:20:00,64.6,64.73,64.43,64.47,44600.0,47.8596,47.9559,47.7336,47.7633,44600.0
2007-08-31 11:25:00,64.46,64.55,64.46,64.51,28400.0,47.7559,47.8225,47.7559,47.7929,28400.0
2007-08-31 11:30:00,64.53,64.6,64.5,64.6,30500.0,47.8077,47.8596,47.7855,47.8596,30500.0
2007-08-31 11:35:00,64.59,64.63,64.48,64.49,55300.0,47.8522,47.8818,47.7707,47.7781,55300.0
2007-08-31 11:40:00,64.47,64.49,64.35,64.4,132900.0,47.7633,47.7781,47.6744,47.7114,132900.0
2007-08-31 11:45:00,64.42,64.46,64.23,64.4,50800.0,47.7262,47.7559,47.5855,47.7114,50800.0
2007-08-31 11:50:00,64.4,64.48,64.39,64.44,32400.0,47.7114,47.7707,47.704,47.741,32400.0
2007-08-31 11:55:00,64.43,64.56,64.4,64.44,49200.0,47.7336,47.8299,47.7114,47.741,49200.0
2007-08-31 12:00:00,64.41,64.52,64.39,64.49,39300.0,47.7188,47.8003,47.704,47.7781,39300.0
2007-08-31 12:05:00,64.49,64.53,64.41,64.47,27900.0,47.7781,47.8077,47.7188,47.7633,27900.0
2007-08-31 12:10:00,64.47,64.53,64.42,64.51,16400.0,47.7633,47.8077,47.7262,47.7929,16400.0
2007-08-31 12:15:00,64.52,64.56,64.49,64.56,29100.0,47.8003,47.8299,47.7781,47.8299,29100.0
2007-08-31 12:20:00,64.57,64.65,64.55,64.6,50300.0,47.8374,47.8966,47.8225,47.8596,50300.0
2007-08-31 12:25:00,64.6,64.6,64.53,64.58,16900.0,47.8596,47.8596,47.8077,47.8448,16900.0
2007-08-31 12:30:00,64.58,64.77,64.51,64.7,39400.0,47.8448,47.9855,47.7929,47.9337,39400.0
2007-08-31 12:35:00,64.72,64.8,64.67,64.8,19400.0,47.9485,48.0078,47.9114,48.0078,19400.0
2007-08-31 12:40:00,64.8,64.83,64.7,64.8,20700.0,48.0078,48.03,47.9337,48.0078,20700.0
2007-08-31 12:45:00,64.8,64.91,64.8,64.91,16000.0,48.0078,48.0892,48.0078,48.0892,16000.0
2007-08-31 12:50:00,64.9,64.93,64.8,64.8,21500.0,48.0818,48.1041,48.0078,48.0078,21500.0
2007-08-31 12:55:00,64.82,64.85,64.78,64.81,14200.0,48.0226,48.0448,47.9929,48.0152,14200.0
2007-08-31 13:00:00,64.8,64.84,64.64,64.68,36100.0,48.0078,48.0374,47.8892,47.9189,36100.0
2007-08-31 13:05:00,64.69,64.7,64.6,64.62,17600.0,47.9263,47.9337,47.8596,47.8744,17600.0
2007-08-31 13:10:00,64.62,64.69,64.61,64.69,10200.0,47.8744,47.9263,47.867,47.9263,10200.0
2007-08-31 13:15:00,64.69,64.7,64.58,64.58,14100.0,47.9263,47.9337,47.8448,47.8448,14100.0
2007-08-31 13:20:00,64.57,64.64,64.53,64.55,17300.0,47.8374,47.8892,47.8077,47.8225,17300.0
2007-08-31 13:25:00,64.53,64.62,64.51,64.62,18600.0,47.8077,47.8744,47.7929,47.8744,18600.0
2007-08-31 13:30:00,64.63,64.65,64.49,64.49,23800.0,47.8818,47.8966,47.7781,47.7781,23800.0
2007-08-31 13:35:00,64.51,64.6,64.5,64.57,12400.0,47.7929,47.8596,47.7855,47.8374,12400.0
2007-08-31 13:40:00,64.58,64.59,64.5,64.53,10600.0,47.8448,47.8522,47.7855,47.8077,10600.0
2007-08-31 13:45:00,64.5,64.53,64.49,64.5,26400.0,47.7855,47.8077,47.7781,47.7855,26400.0
2007-08-31 13:50:00,64.51,64.55,64.48,64.55,16600.0,47.7929,47.8225,47.7707,47.8225,16600.0
2007-08-31 13:55:00,64.55,64.64,64.55,64.59,27600.0,47.8225,47.8892,47.8225,47.8522,27600.0
2007-08-31 14:00:00,64.6,64.64,64.55,64.59,23600.0,47.8596,47.8892,47.8225,47.8522,23600.0
2007-08-31 14:05:00,64.58,64.67,64.57,64.67,17500.0,47.8448,47.9114,47.8374,47.9114,17500.0
2007-08-31 14:10:00,64.67,64.7,64.57,64.64,17500.0,47.9114,47.9337,47.8374,47.8892,17500.0
2007-08-31 14:15:00,64.62,64.69,64.61,64.65,14600.0,47.8744,47.9263,47.867,47.8966,14600.0
2007-08-31 14:20:00,64.65,64.65,64.53,64.56,24500.0,47.8966,47.8966,47.8077,47.8299,24500.0
2007-08-31 14:25:00,64.58,64.65,64.51,64.62,13300.0,47.8448,47.8966,47.7929,47.8744,13300.0
2007-08-31 14:30:00,64.6,64.68,64.55,64.63,14700.0,47.8596,47.9189,47.8225,47.8818,14700.0
2007-08-31 14:35:00,64.63,64.68,64.56,64.61,18000.0,47.8818,47.9189,47.8299,47.867,18000.0
2007-08-31 14:40:00,64.62,64.66,64.58,64.66,6200.0,47.8744,47.904,47.8448,47.904,6200.0
2007-08-31 14:45:00,64.67,64.68,64.63,64.63,8600.0,47.9114,47.9189,47.8818,47.8818,8600.0
2007-08-31 14:50:00,64.64,64.64,64.56,64.6,30100.0,47.8892,47.8892,47.8299,47.8596,30100.0
2007-08-31 14:55:00,64.57,64.62,64.57,64.59,14700.0,47.8374,47.8744,47.8374,47.8522,14700.0
2007-08-31 15:00:00,64.6,64.69,64.58,64.67,18400.0,47.8596,47.9263,47.8448,47.9114,18400.0
2007-08-31 15:05:00,64.69,64.78,64.68,64.73,15600.0,47.9263,47.9929,47.9189,47.9559,15600.0
2007-08-31 15:10:00,64.75,64.79,64.7,64.73,18400.0,47.9707,48.0003,47.9337,47.9559,18400.0
2007-08-31 15:15:00,64.74,64.8,64.73,64.8,16000.0,47.9633,48.0078,47.9559,48.0078,16000.0
2007-08-31 15:20:00,64.78,64.8,64.58,64.61,25100.0,47.9929,48.0078,47.8448,47.867,25100.0
2007-08-31 15:25:00,64.62,64.7,64.59,64.64,44400.0,47.8744,47.9337,47.8522,47.8892,44400.0
2007-08-31 15:30:00,64.64,64.7,64.64,64.68,44500.0,47.8892,47.9337,47.8892,47.9189,44500.0
2007-08-31 15:35:00,64.68,65.03,64.68,64.88,48300.0,47.9189,48.1782,47.9189,48.067,48300.0
2007-08-31 15:40:00,64.87,65.06,64.87,65.03,45600.0,48.0596,48.2004,48.0596,48.1782,45600.0
2007-08-31 15:45:00,65.04,65.12,64.92,64.92,48100.0,48.1856,48.2448,48.0967,48.0967,48100.0
2007-08-31 15:50:00,64.92,64.98,64.76,64.77,56200.0,48.0967,48.1411,47.9781,47.9855,56200.0
2007-08-31 15:55:00,64.79,64.83,64.58,64.58,81200.0,48.0003,48.03,47.8448,47.8448,81200.0
2007-09-04 09:30:00,64.64,64.99,64.35,64.68,50900.0,47.8892,48.1485,47.6744,47.9189,50900.0
2007-09-04 09:35:00,64.73,65.23,64.7,64.91,58600.0,47.9559,48.3263,47.9337,48.0892,58600.0
2007-09-04 09:40:00,64.87,65.0,64.52,64.69,50900.0,48.0596,48.1559,47.8003,47.9263,50900.0
2007-09-04 09:45:00,64.71,64.76,64.5,64.54,64500.0,47.9411,47.9781,47.7855,47.8151,64500.0
2007-09-04 09:50:00,64.57,64.62,64.45,64.46,23200.0,47.8374,47.8744,47.7485,47.7559,23200.0
2007-09-04 09:55:00,64.47,64.86,64.43,64.81,38500.0,47.7633,48.0522,47.7336,48.0152,38500.0
2007-09-04 10:00:00,64.82,65.06,64.61,65.02,36700.0,48.0226,48.2004,47.867,48.1707,36700.0
2007-09-04 10:05:00,65.05,65.16,64.99,65.05,45900.0,48.193,48.2745,48.1485,48.193,45900.0
2007-09-04 10:10:00,65.04,65.05,64.99,65.03,25800.0,48.1856,48.193,48.1485,48.1782,25800.0
2007-09-04 10:15:00,65.04,65.06,64.75,64.77,45200.0,48.1856,48.2004,47.9707,47.9855,45200.0
2007-09-04 10:20:00,64.77,64.82,64.69,64.77,39800.0,47.9855,48.0226,47.9263,47.9855,39800.0
2007-09-04 10:25:00,64.74,64.83,64.7,64.73,29700.0,47.9633,48.03,47.9337,47.9559,29700.0
2007-09-04 10:30:00,64.72,64.81,64.69,64.81,25800.0,47.9485,48.0152,47.9263,48.0152,25800.0
2007-09-04 10:35:00,64.82,64.89,64.74,64.81,41500.0,48.0226,48.0744,47.9633,48.0152,41500.0
2007-09-04 10:40:00,64.82,64.84,64.68,64.73,41900.0,48.0226,48.0374,47.9189,47.9559,41900.0
2007-09-04 10:45:00,64.69,64.87,64.67,64.78,22000.0,47.9263,48.0596,47.9114,47.9929,22000.0
2007-09-04 10:50:00,64.77,64.8,64.75,64.76,18900.0,47.9855,48.0078,47.9707,47.9781,18900.0
2007-09-04 10:55:00,64.77,64.77,64.43,64.45,47300.0,47.9855,47.9855,47.7336,47.7485,47300.0
2007-09-04 11:00:00,64.45,64.52,64.44,64.49,54000.0,47.7485,47.8003,47.741,47.7781,54000.0
2007-09-04 11:05:00,64.49,64.5,64.46,64.48,31700.0,47.7781,47.7855,47.7559,47.7707,31700.0
2007-09-04 11:10:00,64.47,64.47,64.35,64.45,32200.0,47.7633,47.7633,47.6744,47.7485,32200.0
2007-09-04 11:15:00,64.45,64.49,64.43,64.46,24800.0,47.7485,47.7781,47.7336,47.7559,24800.0
2007-09-04 11:20:00,64.46,64.51,64.45,64.48,30800.0,47.7559,47.7929,47.7485,47.7707,30800.0
2007-09-04 11:25:00,64.49,64.51,64.35,64.36,38500.0,47.7781,47.7929,47.6744,47.6818,38500.0
2007-09-04 11:30:00,64.38,64.46,64.36,64.45,19600.0,47.6966,47.7559,47.6818,47.7485,19600.0
2007-09-04 11:35:00,64.46,64.5,64.45,64.49,25000.0,47.7559,47.7855,47.7485,47.7781,25000.0
2007-09-04 11:40:00,64.49,64.55,64.46,64.54,43900.0,47.7781,47.8225,47.7559,47.8151,43900.0
2007-09-04 11:45:00,64.53,64.6,64.51,64.56,11000.0,47.8077,47.8596,47.7929,47.8299,11000.0
2007-09-04 11:50:00,64.57,64.6,64.51,64.6,24700.0,47.8374,47.8596,47.7929,47.8596,24700.0
2007-09-04 11:55:00,64.59,64.6,64.5,64.55,31200.0,47.8522,47.8596,47.7855,47.8225,31200.0
2007-09-04 12:00:00,64.58,64.6,64.48,64.49,17900.0,47.8448,47.8596,47.7707,47.7781,17900.0
2007-09-04 12:05:00,64.5,64.52,64.48,64.51,14800.0,47.7855,47.8003,47.7707,47.7929,14800.0
2007-09-04 12:10:00,64.52,64.54,64.49,64.5,27200.0,47.8003,47.8151,47.7781,47.7855,27200.0
2007-09-04 12:15:00,64.51,64.51,64.46,64.5,25300.0,47.7929,47.7929,47.7559,47.7855,25300.0
2007-09-04 12:20:00,64.48,64.52,64.48,64.5,30400.0,47.7707,47.8003,47.7707,47.7855,30400.0
2007-09-04 12:25:00,64.5,64.58,64.5,64.56,11300.0,47.7855,47.8448,47.7855,47.8299,11300.0
2007-09-04 12:30:00,64.55,64.59,64.53,64.58,11700.0,47.8225,47.8522,47.8077,47.8448,11700.0
2007-09-04 12:35:00,64.59,64.7,64.57,64.65,125100.0,47.8522,47.9337,47.8374,47.8966,125100.0
2007-09-04 12:40:00,64.65,64.7,64.62,64.66,36100.0,47.8966,47.9337,47.8744,47.904,36100.0
2007-09-04 12:45:00,64.66,64.71,64.6,64.67,38300.0,47.904,47.9411,47.8596,47.9114,38300.0
2007-09-04 12:50:00,64.69,64.69,64.64,64.67,16100.0,47.9263,47.9263,47.8892,47.9114,16100.0
2007-09-04 12:55:00,64.68,64.79,64.66,64.7,23600.0,47.9189,48.0003,47.904,47.9337,23600.0
2007-09-04 13:00:00,64.7,64.77,64.66,64.75,15200.0,47.9337,47.9855,47.904,47.9707,15200.0
2007-09-04 13:05:00,64.79,64.8,64.71,64.78,18500.0,48.0003,48.0078,47.9411,47.9929,18500.0
2007-09-04 13:10:00,64.77,64.87,64.77,64.85,43400.0,47.9855,48.0596,47.9855,48.0448,43400.0
2007-09-04 13:15:00,64.85,64.85,64.7,64.7,31700.0,48.0448,48.0448,47.9337,47.9337,31700.0
2007-09-04 13:20:00,64.69,64.83,64.69,64.76,23100.0,47.9263,48.03,47.9263,47.9781,23100.0
2007-09-04 13:25:00,64.75,64.75,64.55,64.59,102300.0,47.9707,47.9707,47.8225,47.8522,102300.0
2007-09-04 13:30:00,64.59,64.72,64.57,64.69,34600.0,47.8522,47.9485,47.8374,47.9263,34600.0
2007-09-04 13:35:00,64.69,64.71,64.65,64.7,25100.0,47.9263,47.9411,47.8966,47.9337,25100.0
2007-09-04 13:40:00,64.71,64.71,64.64,64.69,12300.0,47.9411,47.9411,47.8892,47.9263,12300.0
2007-09-04 13:45:00,64.69,64.76,64.63,64.64,29400.0,47.9263,47.9781,47.8818,47.8892,29400.0
2007-09-04 13:50:00,64.65,64.74,64.6,64.64,27800.0,47.8966,47.9633,47.8596,47.8892,27800.0
2007-09-04 13:55:00,64.62,64.75,64.61,64.68,22600.0,47.8744,47.9707,47.867,47.9189,22600.0
2007-09-04 14:00:00,64.68,64.73,64.62,64.69,21600.0,47.9189,47.9559,47.8744,47.9263,21600.0
2007-09-04 14:05:00,64.66,64.68,64.6,64.64,23200.0,47.904,47.9189,47.8596,47.8892,23200.0
2007-09-04 14:10:00,64.65,64.72,64.65,64.71,33300.0,47.8966,47.9485,47.8966,47.9411,33300.0
2007-09-04 14:15:00,64.7,64.81,64.7,64.79,39000.0,47.9337,48.0152,47.9337,48.0003,39000.0
2007-09-04 14:20:00,64.79,64.8,64.7,64.76,33500.0,48.0003,48.0078,47.9337,47.9781,33500.0
2007-09-04 14:25:00,64.77,64.82,64.72,64.75,35100.0,47.9855,48.0226,47.9485,47.9707,35100.0
2007-09-04 14:30:00,64.76,64.85,64.73,64.81,48500.0,47.9781,48.0448,47.9559,48.0152,48500.0
2007-09-04 14:35:00,64.82,64.91,64.8,64.85,101000.0,48.0226,48.0892,48.0078,48.0448,101000.0
2007-09-04 14:40:00,64.82,64.84,64.78,64.8,38400.0,48.0226,48.0374,47.9929,48.0078,38400.0
2007-09-04 14:45:00,64.8,64.83,64.7,64.76,64300.0,48.0078,48.03,47.9337,47.9781,64300.0
2007-09-04 14:50:00,64.76,64.83,64.74,64.83,41000.0,47.9781,48.03,47.9633,48.03,41000.0
2007-09-04 14:55:00,64.83,64.85,64.8,64.83,44300.0,48.03,48.0448,48.0078,48.03,44300.0
2007-09-04 15:00:00,64.83,64.9,64.82,64.87,29600.0,48.03,48.0818,48.0226,48.0596,29600.0
2007-09-04 15:05:00,64.86,65.0,64.86,64.96,53900.0,48.0522,48.1559,48.0522,48.1263,53900.0
2007-09-04 15:10:00,64.97,65.05,64.97,65.01,30100.0,48.1337,48.193,48.1337,48.1633,30100.0
2007-09-04 15:15:00,65.0,65.04,64.99,65.01,27300.0,48.1559,48.1856,48.1485,48.1633,27300.0
2007-09-04 15:20:00,65.03,65.22,65.0,65.11,70300.0,48.1782,48.3189,48.1559,48.2374,70300.0
2007-09-04 15:25:00,65.12,65.28,65.05,65.26,51700.0,48.2448,48.3634,48.193,48.3486,51700.0
2007-09-04 15:30:00,65.27,65.3,65.22,65.29,34000.0,48.356,48.3782,48.3189,48.3708,34000.0
2007-09-04 15:35:00,65.28,65.28,65.11,65.15,68300.0,48.3634,48.3634,48.2374,48.2671,68300.0
2007-09-04 15:40:00,65.15,65.17,64.98,64.98,66800.0,48.2671,48.2819,48.1411,48.1411,66800.0
2007-09-04 15:45:00,64.99,64.99,64.89,64.91,45700.0,48.1485,48.1485,48.0744,48.0892,45700.0
2007-09-04 15:50:00,64.91,64.98,64.88,64.9,45800.0,48.0892,48.1411,48.067,48.0818,45800.0
2007-09-04 15:55:00,64.9,64.91,64.74,64.79,91100.0,48.0818,48.0892,47.9633,48.0003,91100.0
2007-09-05 09:30:00,63.8,63.89,62.6,63.05,174800.0,47.2669,47.3336,46.3779,46.7112,174800.0
2007-09-05 09:35:00,63.07,63.58,63.06,63.31,109000.0,46.7261,47.1039,46.7187,46.9039,109000.0
2007-09-05 09:40:00,63.33,63.66,63.3,63.49,92400.0,46.9187,47.1632,46.8965,47.0372,92400.0
2007-09-05 09:45:00,63.49,63.68,63.41,63.57,42700.0,47.0372,47.178,46.978,47.0965,42700.0
2007-09-05 09:50:00,63.56,63.68,63.51,63.58,62700.0,47.0891,47.178,47.052,47.1039,62700.0
2007-09-05 09:55:00,63.59,63.59,63.15,63.25,68400.0,47.1113,47.1113,46.7853,46.8594,68400.0
2007-09-05 10:00:00,63.25,63.25,62.95,62.97,141000.0,46.8594,46.8594,46.6372,46.652,141000.0
2007-09-05 10:05:00,62.96,63.15,62.95,63.07,91200.0,46.6446,46.7853,46.6372,46.7261,91200.0
2007-09-05 10:10:00,63.06,63.11,62.9,62.95,102700.0,46.7187,46.7557,46.6001,46.6372,102700.0
2007-09-05 10:15:00,62.94,63.08,62.9,63.04,79600.0,46.6298,46.7335,46.6001,46.7038,79600.0
2007-09-05 10:20:00,63.02,63.05,62.8,62.82,103500.0,46.689,46.7112,46.526,46.5409,103500.0
2007-09-05 10:25:00,62.83,63.04,62.8,63.04,72500.0,46.5483,46.7038,46.526,46.7038,72500.0
2007-09-05 10:30:00,63.01,63.04,62.86,62.94,48200.0,46.6816,46.7038,46.5705,46.6298,48200.0
2007-09-05 10:35:00,62.93,63.14,62.93,63.12,40700.0,46.6223,46.7779,46.6223,46.7631,40700.0
2007-09-05 10:40:00,63.11,63.29,63.1,63.29,21100.0,46.7557,46.8891,46.7483,46.8891,21100.0
2007-09-05 10:45:00,63.31,63.45,63.28,63.39,38800.0,46.9039,47.0076,46.8816,46.9631,38800.0
2007-09-05 10:50:00,63.37,63.38,63.28,63.36,22900.0,46.9483,46.9557,46.8816,46.9409,22900.0
2007-09-05 10:55:00,63.36,63.36,63.11,63.11,40800.0,46.9409,46.9409,46.7557,46.7557,40800.0
2007-09-05 11:00:00,63.1,63.24,63.03,63.12,65400.0,46.7483,46.852,46.6964,46.7631,65400.0
2007-09-05 11:05:00,63.09,63.27,63.09,63.12,24900.0,46.7409,46.8742,46.7409,46.7631,24900.0
2007-09-05 11:10:00,63.12,63.18,63.0,63.16,39600.0,46.7631,46.8076,46.6742,46.7927,39600.0
2007-09-05 11:15:00,63.16,63.16,63.09,63.11,10100.0,46.7927,46.7927,46.7409,46.7557,10100.0
2007-09-05 11:20:00,63.13,63.2,62.99,63.08,34400.0,46.7705,46.8224,46.6668,46.7335,34400.0
2007-09-05 11:25:00,63.07,63.1,63.0,63.08,27500.0,46.7261,46.7483,46.6742,46.7335,27500.0
2007-09-05 11:30:00,63.04,63.05,62.99,63.0,23500.0,46.7038,46.7112,46.6668,46.6742,23500.0
2007-09-05 11:35:00,62.99,63.02,62.95,63.0,108700.0,46.6668,46.689,46.6372,46.6742,108700.0
2007-09-05 11:40:00,63.0,63.06,62.99,63.02,59800.0,46.6742,46.7187,46.6668,46.689,59800.0
2007-09-05 11:45:00,63.02,63.11,62.95,63.01,40700.0,46.689,46.7557,46.6372,46.6816,40700.0
2007-09-05 11:50:00,63.01,63.21,63.01,63.19,12900.0,46.6816,46.8298,46.6816,46.815,12900.0
2007-09-05 11:55:00,63.21,63.37,63.21,63.37,31600.0,46.8298,46.9483,46.8298,46.9483,31600.0
2007-09-05 12:00:00,63.37,63.38,63.35,63.37,10300.0,46.9483,46.9557,46.9335,46.9483,10300.0
2007-09-05 12:05:00,63.37,63.38,63.24,63.26,148100.0,46.9483,46.9557,46.852,46.8668,148100.0
2007-09-05 12:10:00,63.26,63.36,63.25,63.3,20300.0,46.8668,46.9409,46.8594,46.8965,20300.0
2007-09-05 12:15:00,63.36,63.37,63.31,63.31,6500.0,46.9409,46.9483,46.9039,46.9039,6500.0
2007-09-05 12:20:00,63.34,63.35,63.3,63.34,13000.0,46.9261,46.9335,46.8965,46.9261,13000.0
2007-09-05 12:25:00,63.36,63.44,63.26,63.27,93000.0,46.9409,47.0002,46.8668,46.8742,93000.0
2007-09-05 12:30:00,63.27,63.31,63.23,63.28,20500.0,46.8742,46.9039,46.8446,46.8816,20500.0
2007-09-05 12:35:00,63.28,63.28,63.24,63.27,6800.0,46.8816,46.8816,46.852,46.8742,6800.0
2007-09-05 12:40:00,63.25,63.28,63.24,63.24,15800.0,46.8594,46.8816,46.852,46.852,15800.0
2007-09-05 12:45:00,63.24,63.28,63.24,63.25,58900.0,46.852,46.8816,46.852,46.8594,58900.0
2007-09-05 12:50:00,63.26,63.28,63.22,63.25,29400.0,46.8668,46.8816,46.8372,46.8594,29400.0
2007-09-05 12:55:00,63.24,63.33,63.23,63.32,66100.0,46.852,46.9187,46.8446,46.9113,66100.0
2007-09-05 13:00:00,63.3,63.38,63.22,63.32,62900.0,46.8965,46.9557,46.8372,46.9113,62900.0
2007-09-05 13:05:00,63.32,63.36,63.28,63.35,14100.0,46.9113,46.9409,46.8816,46.9335,14100.0
2007-09-05 13:10:00,63.33,63.36,63.28,63.28,7500.0,46.9187,46.9409,46.8816,46.8816,7500.0
2007-09-05 13:15:00,63.29,63.34,63.28,63.29,12900.0,46.8891,46.9261,46.8816,46.8891,12900.0
2007-09-05 13:20:00,63.28,63.32,63.14,63.25,16200.0,46.8816,46.9113,46.7779,46.8594,16200.0
2007-09-05 13:25:00,63.25,63.3,63.24,63.24,4800.0,46.8594,46.8965,46.852,46.852,4800.0
2007-09-05 13:30:00,63.24,63.28,63.09,63.27,39400.0,46.852,46.8816,46.7409,46.8742,39400.0
2007-09-05 13:35:00,63.26,63.37,63.24,63.36,20600.0,46.8668,46.9483,46.852,46.9409,20600.0
2007-09-05 13:40:00,63.34,63.4,63.33,63.36,13600.0,46.9261,46.9706,46.9187,46.9409,13600.0
2007-09-05 13:45:00,63.35,63.43,63.32,63.39,16200.0,46.9335,46.9928,46.9113,46.9631,16200.0
2007-09-05 13:50:00,63.39,63.48,63.37,63.44,8700.0,46.9631,47.0298,46.9483,47.0002,8700.0
2007-09-05 13:55:00,63.43,63.52,63.41,63.45,17900.0,46.9928,47.0595,46.978,47.0076,17900.0
2007-09-05 14:00:00,63.46,63.59,63.16,63.27,103500.0,47.015,47.1113,46.7927,46.8742,103500.0
2007-09-05 14:05:00,63.29,63.34,63.19,63.25,46900.0,46.8891,46.9261,46.815,46.8594,46900.0
2007-09-05 14:10:00,63.25,63.29,63.24,63.24,45500.0,46.8594,46.8891,46.852,46.852,45500.0
2007-09-05 14:15:00,63.27,63.36,63.2,63.22,51100.0,46.8742,46.9409,46.8224,46.8372,51100.0
2007-09-05 14:20:00,63.22,63.25,63.12,63.17,74400.0,46.8372,46.8594,46.7631,46.8002,74400.0
2007-09-05 14:25:00,63.15,63.21,63.11,63.15,14700.0,46.7853,46.8298,46.7557,46.7853,14700.0
2007-09-05 14:30:00,63.15,63.22,63.04,63.12,50600.0,46.7853,46.8372,46.7038,46.7631,50600.0
2007-09-05 14:35:00,63.12,63.18,63.03,63.12,20200.0,46.7631,46.8076,46.6964,46.7631,20200.0
2007-09-05 14:40:00,63.14,63.22,63.05,63.2,52000.0,46.7779,46.8372,46.7112,46.8224,52000.0
2007-09-05 14:45:00,63.17,63.24,63.1,63.23,42100.0,46.8002,46.852,46.7483,46.8446,42100.0
2007-09-05 14:50:00,63.23,63.28,63.1,63.24,25100.0,46.8446,46.8816,46.7483,46.852,25100.0
2007-09-05 14:55:00,63.23,63.4,63.23,63.3,13600.0,46.8446,46.9706,46.8446,46.8965,13600.0
2007-09-05 15:00:00,63.3,63.31,63.14,63.22,16900.0,46.8965,46.9039,46.7779,46.8372,16900.0
2007-09-05 15:05:00,63.2,63.33,63.17,63.27,26700.0,46.8224,46.9187,46.8002,46.8742,26700.0
2007-09-05 15:10:00,63.29,63.34,63.21,63.32,30100.0,46.8891,46.9261,46.8298,46.9113,30100.0
2007-09-05 15:15:00,63.32,63.45,63.23,63.45,47600.0,46.9113,47.0076,46.8446,47.0076,47600.0
2007-09-05 15:20:00,63.45,63.47,63.2,63.35,32200.0,47.0076,47.0224,46.8224,46.9335,32200.0
2007-09-05 15:25:00,63.32,63.35,63.25,63.29,19800.0,46.9113,46.9335,46.8594,46.8891,19800.0
2007-09-05 15:30:00,63.3,63.41,63.21,63.24,26800.0,46.8965,46.978,46.8298,46.852,26800.0
2007-09-05 15:35:00,63.25,63.27,63.19,63.21,97600.0,46.8594,46.8742,46.815,46.8298,97600.0
2007-09-05 15:40:00,63.2,63.39,63.2,63.25,55900.0,46.8224,46.9631,46.8224,46.8594,55900.0
2007-09-05 15:45:00,63.26,63.49,63.26,63.37,76300.0,46.8668,47.0372,46.8668,46.9483,76300.0
2007-09-05 15:50:00,63.37,63.38,63.14,63.15,98800.0,46.9483,46.9557,46.7779,46.7853,98800.0
2007-09-05 15:55:00,63.14,63.27,63.14,63.16,124200.0,46.7779,46.8742,46.7779,46.7927,124200.0
2007-09-06 09:30:00,62.9,63.5,62.9,63.3,30000.0,46.6001,47.0446,46.6001,46.8965,30000.0
2007-09-06 09:35:00,63.3,63.3,63.15,63.19,69300.0,46.8965,46.8965,46.7853,46.815,69300.0
2007-09-06 09:40:00,63.19,63.29,63.16,63.19,19700.0,46.815,46.8891,46.7927,46.815,19700.0
2007-09-06 09:45:00,63.2,63.22,63.14,63.18,47000.0,46.8224,46.8372,46.7779,46.8076,47000.0
2007-09-06 09:50:00,63.15,63.19,62.98,63.06,167700.0,46.7853,46.815,46.6594,46.7187,167700.0
2007-09-06 09:55:00,63.07,63.2,63.05,63.14,54500.0,46.7261,46.8224,46.7112,46.7779,54500.0
2007-09-06 10:00:00,63.16,63.27,63.0,63.03,83100.0,46.7927,46.8742,46.6742,46.6964,83100.0
2007-09-06 10:05:00,63.02,63.16,63.02,63.15,34700.0,46.689,46.7927,46.689,46.7853,34700.0
2007-09-06 10:10:00,63.14,63.18,63.08,63.08,23200.0,46.7779,46.8076,46.7335,46.7335,23200.0
2007-09-06 10:15:00,63.09,63.13,62.98,63.1,75400.0,46.7409,46.7705,46.6594,46.7483,75400.0
2007-09-06 10:20:00,63.1,63.17,63.07,63.14,73600.0,46.7483,46.8002,46.7261,46.7779,73600.0
2007-09-06 10:25:00,63.14,63.3,63.14,63.17,23100.0,46.7779,46.8965,46.7779,46.8002,23100.0
2007-09-06 10:30:00,63.17,63.26,63.13,63.2,30700.0,46.8002,46.8668,46.7705,46.8224,30700.0
2007-09-06 10:35:00,63.2,63.37,63.17,63.34,41800.0,46.8224,46.9483,46.8002,46.9261,41800.0
2007-09-06 10:40:00,63.36,63.5,63.33,63.48,32100.0,46.9409,47.0446,46.9187,47.0298,32100.0
2007-09-06 10:45:00,63.48,63.6,63.47,63.49,26100.0,47.0298,47.1187,47.0224,47.0372,26100.0
2007-09-06 10:50:00,63.48,63.64,63.47,63.53,35700.0,47.0298,47.1484,47.0224,47.0669,35700.0
2007-09-06 10:55:00,63.54,63.74,63.54,63.65,30400.0,47.0743,47.2224,47.0743,47.1558,30400.0
2007-09-06 11:00:00,63.65,63.67,63.5,63.51,18300.0,47.1558,47.1706,47.0446,47.052,18300.0
2007-09-06 11:05:00,63.51,63.51,63.28,63.31,43100.0,47.052,47.052,46.8816,46.9039,43100.0
2007-09-06 11:10:00,63.32,63.38,63.31,63.36,16500.0,46.9113,46.9557,46.9039,46.9409,16500.0
2007-09-06 11:15:00,63.36,63.55,63.34,63.52,20300.0,46.9409,47.0817,46.9261,47.0595,20300.0
2007-09-06 11:20:00,63.52,63.88,63.52,63.79,41300.0,47.0595,47.3262,47.0595,47.2595,41300.0
2007-09-06 11:25:00,63.8,63.89,63.79,63.82,22600.0,47.2669,47.3336,47.2595,47.2817,22600.0
2007-09-06 11:30:00,63.82,64.12,63.81,63.99,54700.0,47.2817,47.504,47.2743,47.4077,54700.0
2007-09-06 11:35:00,63.99,64.07,63.82,63.82,28500.0,47.4077,47.4669,47.2817,47.2817,28500.0
2007-09-06 11:40:00,63.81,63.92,63.81,63.89,39500.0,47.2743,47.3558,47.2743,47.3336,39500.0
2007-09-06 11:45:00,63.89,63.96,63.87,63.94,20500.0,47.3336,47.3854,47.3188,47.3706,20500.0
2007-09-06 11:50:00,63.92,63.92,63.76,63.77,26800.0,47.3558,47.3558,47.2373,47.2447,26800.0
2007-09-06 11:55:00,63.78,63.82,63.7,63.7,12900.0,47.2521,47.2817,47.1928,47.1928,12900.0
2007-09-06 12:00:00,63.72,63.72,63.61,63.62,15400.0,47.2076,47.2076,47.1261,47.1335,15400.0
2007-09-06 12:05:00,63.61,63.64,63.47,63.48,13400.0,47.1261,47.1484,47.0224,47.0298,13400.0
2007-09-06 12:10:00,63.49,63.58,63.47,63.58,14500.0,47.0372,47.1039,47.0224,47.1039,14500.0
2007-09-06 12:15:00,63.58,63.81,63.56,63.72,49100.0,47.1039,47.2743,47.0891,47.2076,49100.0
2007-09-06 12:20:00,63.74,63.77,63.45,63.52,123100.0,47.2224,47.2447,47.0076,47.0595,123100.0
2007-09-06 12:25:00,63.56,63.7,63.5,63.68,25200.0,47.0891,47.1928,47.0446,47.178,25200.0
2007-09-06 12:30:00,63.69,63.86,63.65,63.85,92000.0,47.1854,47.3113,47.1558,47.3039,92000.0
2007-09-06 12:35:00,63.82,63.97,63.79,63.95,19100.0,47.2817,47.3928,47.2595,47.378,19100.0
2007-09-06 12:40:00,63.94,63.96,63.74,63.74,20800.0,47.3706,47.3854,47.2224,47.2224,20800.0
2007-09-06 12:45:00,63.76,63.78,63.65,63.7,22400.0,47.2373,47.2521,47.1558,47.1928,22400.0
2007-09-06 12:50:00,63.71,63.79,63.69,63.78,12500.0,47.2002,47.2595,47.1854,47.2521,12500.0
2007-09-06 12:55:00,63.75,63.84,63.72,63.84,10400.0,47.2299,47.2965,47.2076,47.2965,10400.0
2007-09-06 13:00:00,63.84,63.87,63.8,63.87,21600.0,47.2965,47.3188,47.2669,47.3188,21600.0
2007-09-06 13:05:00,63.85,63.87,63.7,63.7,36400.0,47.3039,47.3188,47.1928,47.1928,36400.0
2007-09-06 13:10:00,63.72,63.82,63.59,63.7,43400.0,47.2076,47.2817,47.1113,47.1928,43400.0
2007-09-06 13:15:00,63.7,63.75,63.66,63.75,7800.0,47.1928,47.2299,47.1632,47.2299,7800.0
2007-09-06 13:20:00,63.73,63.77,63.65,63.65,72500.0,47.215,47.2447,47.1558,47.1558,72500.0
2007-09-06 13:25:00,63.66,63.73,63.65,63.73,8800.0,47.1632,47.215,47.1558,47.215,8800.0
2007-09-06 13:30:00,63.74,63.74,63.61,63.68,33600.0,47.2224,47.2224,47.1261,47.178,33600.0
2007-09-06 13:35:00,63.71,63.79,63.68,63.68,27200.0,47.2002,47.2595,47.178,47.178,27200.0
2007-09-06 13:40:00,63.68,63.87,63.67,63.87,21500.0,47.178,47.3188,47.1706,47.3188,21500.0
2007-09-06 13:45:00,63.87,64.07,63.87,63.96,44700.0,47.3188,47.4669,47.3188,47.3854,44700.0
2007-09-06 13:50:00,63.96,63.97,63.86,63.96,16200.0,47.3854,47.3928,47.3113,47.3854,16200.0
2007-09-06 13:55:00,63.95,64.08,63.9,64.07,23500.0,47.378,47.4743,47.341,47.4669,23500.0
2007-09-06 14:00:00,64.06,64.06,63.93,63.93,22700.0,47.4595,47.4595,47.3632,47.3632,22700.0
2007-09-06 14:05:00,63.93,63.96,63.87,63.93,22700.0,47.3632,47.3854,47.3188,47.3632,22700.0
2007-09-06 14:10:00,63.91,64.13,63.91,64.1,26300.0,47.3484,47.5114,47.3484,47.4892,26300.0
2007-09-06 14:15:00,64.1,64.22,64.1,64.17,38500.0,47.4892,47.5781,47.4892,47.541,38500.0
2007-09-06 14:20:00,64.17,64.17,64.04,64.04,24800.0,47.541,47.541,47.4447,47.4447,24800.0
2007-09-06 14:25:00,64.04,64.07,63.85,63.89,16300.0,47.4447,47.4669,47.3039,47.3336,16300.0
2007-09-06 14:30:00,63.9,63.96,63.85,63.94,24500.0,47.341,47.3854,47.3039,47.3706,24500.0
2007-09-06 14:35:00,63.96,64.03,63.92,63.98,20700.0,47.3854,47.4373,47.3558,47.4002,20700.0
2007-09-06 14:40:00,63.97,64.04,63.93,64.02,32400.0,47.3928,47.4447,47.3632,47.4299,32400.0
2007-09-06 14:45:00,64.01,64.05,63.88,63.88,24600.0,47.4225,47.4521,47.3262,47.3262,24600.0
2007-09-06 14:50:00,63.86,63.87,63.78,63.82,24100.0,47.3113,47.3188,47.2521,47.2817,24100.0
2007-09-06 14:55:00,63.82,63.89,63.79,63.88,16400.0,47.2817,47.3336,47.2595,47.3262,16400.0
2007-09-06 15:00:00,63.88,63.99,63.84,63.88,32100.0,47.3262,47.4077,47.2965,47.3262,32100.0
2007-09-06 15:05:00,63.88,63.96,63.87,63.88,10200.0,47.3262,47.3854,47.3188,47.3262,10200.0
2007-09-06 15:10:00,63.88,63.88,63.82,63.87,19400.0,47.3262,47.3262,47.2817,47.3188,19400.0
2007-09-06 15:15:00,63.86,63.87,63.78,63.8,21800.0,47.3113,47.3188,47.2521,47.2669,21800.0
2007-09-06 15:20:00,63.79,63.8,63.73,63.78,21000.0,47.2595,47.2669,47.215,47.2521,21000.0
2007-09-06 15:25:00,63.8,63.83,63.75,63.8,16200.0,47.2669,47.2891,47.2299,47.2669,16200.0
2007-09-06 15:30:00,63.82,63.87,63.8,63.87,34100.0,47.2817,47.3188,47.2669,47.3188,34100.0
2007-09-06 15:35:00,63.87,63.89,63.84,63.87,32600.0,47.3188,47.3336,47.2965,47.3188,32600.0
2007-09-06 15:40:00,63.86,64.07,63.85,64.07,116100.0,47.3113,47.4669,47.3039,47.4669,116100.0
2007-09-06 15:45:00,64.07,64.07,64.0,64.03,66200.0,47.4669,47.4669,47.4151,47.4373,66200.0
2007-09-06 15:50:00,64.03,64.22,64.02,64.2,103700.0,47.4373,47.5781,47.4299,47.5632,103700.0
2007-09-06 15:55:00,64.21,64.24,63.99,64.05,93900.0,47.5706,47.5929,47.4077,47.4521,93900.0
2007-09-07 09:30:00,63.01,63.01,62.25,62.3,148600.0,46.6816,46.6816,46.1186,46.1556,148600.0
2007-09-07 09:35:00,62.34,62.5,62.25,62.42,214700.0,46.1852,46.3038,46.1186,46.2445,214700.0
2007-09-07 09:40:00,62.42,62.5,62.18,62.36,224300.0,46.2445,46.3038,46.0667,46.2001,224300.0
2007-09-07 09:45:00,62.36,62.47,62.24,62.4,204000.0,46.2001,46.2815,46.1112,46.2297,204000.0
2007-09-07 09:50:00,62.38,62.68,62.35,62.55,97100.0,46.2149,46.4371,46.1926,46.3408,97100.0
2007-09-07 09:55:00,62.55,62.65,62.53,62.55,96400.0,46.3408,46.4149,46.326,46.3408,96400.0
2007-09-07 10:00:00,62.55,62.59,62.5,62.53,71800.0,46.3408,46.3705,46.3038,46.326,71800.0
2007-09-07 10:05:00,62.53,62.66,62.52,62.54,65100.0,46.326,46.4223,46.3186,46.3334,65100.0
2007-09-07 10:10:00,62.51,62.56,62.45,62.51,111500.0,46.3112,46.3482,46.2667,46.3112,111500.0
2007-09-07 10:15:00,62.51,62.57,62.44,62.57,97800.0,46.3112,46.3556,46.2593,46.3556,97800.0
2007-09-07 10:20:00,62.58,62.68,62.55,62.67,59900.0,46.363,46.4371,46.3408,46.4297,59900.0
2007-09-07 10:25:00,62.67,62.98,62.65,62.69,116800.0,46.4297,46.6594,46.4149,46.4445,116800.0
2007-09-07 10:30:00,62.67,62.69,62.45,62.5,126800.0,46.4297,46.4445,46.2667,46.3038,126800.0
2007-09-07 10:35:00,62.51,62.63,62.49,62.54,65500.0,46.3112,46.4001,46.2964,46.3334,65500.0
2007-09-07 10:40:00,62.54,62.76,62.5,62.63,75700.0,46.3334,46.4964,46.3038,46.4001,75700.0
2007-09-07 10:45:00,62.65,62.74,62.5,62.52,99000.0,46.4149,46.4816,46.3038,46.3186,99000.0
2007-09-07 10:50:00,62.5,62.62,62.47,62.59,184200.0,46.3038,46.3927,46.2815,46.3705,184200.0
2007-09-07 10:55:00,62.58,62.69,62.57,62.64,18400.0,46.363,46.4445,46.3556,46.4075,18400.0
2007-09-07 11:00:00,62.63,62.63,62.53,62.56,38800.0,46.4001,46.4001,46.326,46.3482,38800.0
2007-09-07 11:05:00,62.54,62.57,62.51,62.57,36200.0,46.3334,46.3556,46.3112,46.3556,36200.0
2007-09-07 11:10:00,62.56,62.58,62.52,62.54,48600.0,46.3482,46.363,46.3186,46.3334,48600.0
2007-09-07 11:15:00,62.54,62.56,62.52,62.54,19100.0,46.3334,46.3482,46.3186,46.3334,19100.0
2007-09-07 11:20:00,62.53,62.57,62.51,62.51,98600.0,46.326,46.3556,46.3112,46.3112,98600.0
2007-09-07 11:25:00,62.53,62.55,62.51,62.52,35100.0,46.326,46.3408,46.3112,46.3186,35100.0
2007-09-07 11:30:00,62.53,62.61,62.51,62.6,58800.0,46.326,46.3853,46.3112,46.3779,58800.0
2007-09-07 11:35:00,62.6,62.64,62.56,62.57,91400.0,46.3779,46.4075,46.3482,46.3556,91400.0
2007-09-07 11:40:00,62.57,62.9,62.55,62.78,170400.0,46.3556,46.6001,46.3408,46.5112,170400.0
2007-09-07 11:45:00,62.78,62.84,62.75,62.78,84600.0,46.5112,46.5557,46.489,46.5112,84600.0
2007-09-07 11:50:00,62.8,62.8,62.7,62.78,49600.0,46.526,46.526,46.4519,46.5112,49600.0
2007-09-07 11:55:00,62.8,62.97,62.76,62.91,52200.0,46.526,46.652,46.4964,46.6075,52200.0
2007-09-07 12:00:00,62.91,63.11,62.86,63.01,116100.0,46.6075,46.7557,46.5705,46.6816,116100.0
2007-09-07 12:05:00,63.01,63.04,62.87,62.9,32800.0,46.6816,46.7038,46.5779,46.6001,32800.0
2007-09-07 12:10:00,62.92,62.95,62.89,62.93,29800.0,46.6149,46.6372,46.5927,46.6223,29800.0
2007-09-07 12:15:00,62.91,62.92,62.85,62.88,19500.0,46.6075,46.6149,46.5631,46.5853,19500.0
2007-09-07 12:20:00,62.9,63.0,62.85,62.99,34600.0,46.6001,46.6742,46.5631,46.6668,34600.0
2007-09-07 12:25:00,62.99,63.04,62.98,62.98,47200.0,46.6668,46.7038,46.6594,46.6594,47200.0
2007-09-07 12:30:00,62.99,63.06,62.99,63.02,55600.0,46.6668,46.7187,46.6668,46.689,55600.0
2007-09-07 12:35:00,63.02,63.1,62.99,63.02,33200.0,46.689,46.7483,46.6668,46.689,33200.0
2007-09-07 12:40:00,63.02,63.07,62.92,62.98,35500.0,46.689,46.7261,46.6149,46.6594,35500.0
2007-09-07 12:45:00,62.97,63.01,62.88,62.93,33400.0,46.652,46.6816,46.5853,46.6223,33400.0
2007-09-07 12:50:00,62.93,63.01,62.87,62.91,32500.0,46.6223,46.6816,46.5779,46.6075,32500.0
2007-09-07 12:55:00,62.91,62.96,62.87,62.96,49700.0,46.6075,46.6446,46.5779,46.6446,49700.0
2007-09-07 13:00:00,62.97,63.18,62.95,63.08,27200.0,46.652,46.8076,46.6372,46.7335,27200.0
2007-09-07 13:05:00,63.09,63.46,63.01,63.46,28000.0,46.7409,47.015,46.6816,47.015,28000.0
2007-09-07 13:10:00,63.48,63.58,63.46,63.57,22500.0,47.0298,47.1039,47.015,47.0965,22500.0
2007-09-07 13:15:00,63.57,63.59,63.35,63.43,25000.0,47.0965,47.1113,46.9335,46.9928,25000.0
2007-09-07 13:20:00,63.43,63.49,63.28,63.33,19600.0,46.9928,47.0372,46.8816,46.9187,19600.0
2007-09-07 13:25:00,63.33,63.35,63.26,63.35,19900.0,46.9187,46.9335,46.8668,46.9335,19900.0
2007-09-07 13:30:00,63.35,63.38,63.2,63.2,12600.0,46.9335,46.9557,46.8224,46.8224,12600.0
2007-09-07 13:35:00,63.2,63.21,62.83,62.84,50700.0,46.8224,46.8298,46.5483,46.5557,50700.0
2007-09-07 13:40:00,62.84,62.86,62.69,62.69,58200.0,46.5557,46.5705,46.4445,46.4445,58200.0
2007-09-07 13:45:00,62.69,62.81,62.63,62.81,25500.0,46.4445,46.5334,46.4001,46.5334,25500.0
2007-09-07 13:50:00,62.82,62.94,62.81,62.92,19000.0,46.5409,46.6298,46.5334,46.6149,19000.0
2007-09-07 13:55:00,62.93,62.95,62.8,62.85,31900.0,46.6223,46.6372,46.526,46.5631,31900.0
2007-09-07 14:00:00,62.82,62.83,62.69,62.78,45700.0,46.5409,46.5483,46.4445,46.5112,45700.0
2007-09-07 14:05:00,62.76,62.83,62.76,62.79,35800.0,46.4964,46.5483,46.4964,46.5186,35800.0
2007-09-07 14:10:00,62.77,62.92,62.7,62.89,37400.0,46.5038,46.6149,46.4519,46.5927,37400.0
2007-09-07 14:15:00,62.9,62.9,62.76,62.84,26500.0,46.6001,46.6001,46.4964,46.5557,26500.0
2007-09-07 14:20:00,62.82,62.9,62.75,62.9,76800.0,46.5409,46.6001,46.489,46.6001,76800.0
2007-09-07 14:25:00,62.9,62.9,62.78,62.83,29300.0,46.6001,46.6001,46.5112,46.5483,29300.0
2007-09-07 14:30:00,62.84,62.86,62.78,62.84,69400.0,46.5557,46.5705,46.5112,46.5557,69400.0
2007-09-07 14:35:00,62.85,62.97,62.81,62.94,28800.0,46.5631,46.652,46.5334,46.6298,28800.0
2007-09-07 14:40:00,62.94,62.97,62.87,62.88,20900.0,46.6298,46.652,46.5779,46.5853,20900.0
2007-09-07 14:45:00,62.89,62.92,62.82,62.85,38300.0,46.5927,46.6149,46.5409,46.5631,38300.0
2007-09-07 14:50:00,62.84,62.86,62.82,62.82,17800.0,46.5557,46.5705,46.5409,46.5409,17800.0
2007-09-07 14:55:00,62.82,62.88,62.67,62.71,87000.0,46.5409,46.5853,46.4297,46.4594,87000.0
2007-09-07 15:00:00,62.72,62.87,62.71,62.86,39300.0,46.4668,46.5779,46.4594,46.5705,39300.0
2007-09-07 15:05:00,62.87,62.93,62.8,62.81,40600.0,46.5779,46.6223,46.526,46.5334,40600.0
2007-09-07 15:10:00,62.81,62.94,62.8,62.93,69900.0,46.5334,46.6298,46.526,46.6223,69900.0
2007-09-07 15:15:00,62.91,62.95,62.8,62.86,30200.0,46.6075,46.6372,46.526,46.5705,30200.0
2007-09-07 15:20:00,62.85,62.88,62.74,62.76,121900.0,46.5631,46.5853,46.4816,46.4964,121900.0
2007-09-07 15:25:00,62.75,62.83,62.71,62.76,87700.0,46.489,46.5483,46.4594,46.4964,87700.0
2007-09-07 15:30:00,62.76,62.85,62.68,62.72,121400.0,46.4964,46.5631,46.4371,46.4668,121400.0
2007-09-07 15:35:00,62.72,62.82,62.69,62.76,52000.0,46.4668,46.5409,46.4445,46.4964,52000.0
2007-09-07 15:40:00,62.75,62.77,62.67,62.71,119300.0,46.489,46.5038,46.4297,46.4594,119300.0
2007-09-07 15:45:00,62.7,62.87,62.7,62.77,88600.0,46.4519,46.5779,46.4519,46.5038,88600.0
2007-09-07 15:50:00,62.78,62.95,62.72,62.86,84100.0,46.5112,46.6372,46.4668,46.5705,84100.0
2007-09-07 15:55:00,62.86,62.98,62.71,62.72,73800.0,46.5705,46.6594,46.4594,46.4668,73800.0
2007-09-10 09:30:00,63.0,63.0,62.63,62.97,19300.0,46.6742,46.6742,46.4001,46.652,19300.0
2007-09-10 09:35:00,62.96,62.96,62.8,62.81,19600.0,46.6446,46.6446,46.526,46.5334,19600.0
2007-09-10 09:40:00,62.8,62.81,62.64,62.66,101200.0,46.526,46.5334,46.4075,46.4223,101200.0
2007-09-10 09:45:00,62.65,62.75,62.59,62.72,66200.0,46.4149,46.489,46.3705,46.4668,66200.0
2007-09-10 09:50:00,62.72,62.75,62.64,62.65,210900.0,46.4668,46.489,46.4075,46.4149,210900.0
2007-09-10 09:55:00,62.65,62.7,62.6,62.64,117200.0,46.4149,46.4519,46.3779,46.4075,117200.0
2007-09-10 10:00:00,62.64,62.67,62.6,62.63,149300.0,46.4075,46.4297,46.3779,46.4001,149300.0
2007-09-10 10:05:00,62.61,62.7,62.61,62.65,43100.0,46.3853,46.4519,46.3853,46.4149,43100.0
2007-09-10 10:10:00,62.65,62.67,62.6,62.65,159900.0,46.4149,46.4297,46.3779,46.4149,159900.0
2007-09-10 10:15:00,62.65,62.69,62.6,62.62,172600.0,46.4149,46.4445,46.3779,46.3927,172600.0
2007-09-10 10:20:00,62.63,62.82,62.6,62.78,236900.0,46.4001,46.5409,46.3779,46.5112,236900.0
2007-09-10 10:25:00,62.78,62.78,62.55,62.55,73800.0,46.5112,46.5112,46.3408,46.3408,73800.0
2007-09-10 10:30:00,62.54,62.58,62.31,62.33,44100.0,46.3334,46.363,46.163,46.1778,44100.0
2007-09-10 10:35:00,62.33,62.4,62.28,62.38,42200.0,46.1778,46.2297,46.1408,46.2149,42200.0
2007-09-10 10:40:00,62.39,62.42,62.28,62.34,48600.0,46.2223,46.2445,46.1408,46.1852,48600.0
2007-09-10 10:45:00,62.35,62.61,62.33,62.51,82500.0,46.1926,46.3853,46.1778,46.3112,82500.0
2007-09-10 10:50:00,62.5,62.55,62.42,62.42,35100.0,46.3038,46.3408,46.2445,46.2445,35100.0
2007-09-10 10:55:00,62.42,62.49,62.35,62.49,36500.0,46.2445,46.2964,46.1926,46.2964,36500.0
2007-09-10 11:00:00,62.49,62.5,62.41,62.43,26900.0,46.2964,46.3038,46.2371,46.2519,26900.0
2007-09-10 11:05:00,62.47,62.54,62.38,62.43,40200.0,46.2815,46.3334,46.2149,46.2519,40200.0
2007-09-10 11:10:00,62.43,62.46,62.34,62.36,114700.0,46.2519,46.2741,46.1852,46.2001,114700.0
2007-09-10 11:15:00,62.33,62.37,62.2,62.22,83600.0,46.1778,46.2075,46.0815,46.0963,83600.0
2007-09-10 11:20:00,62.2,62.31,62.2,62.29,33500.0,46.0815,46.163,46.0815,46.1482,33500.0
2007-09-10 11:25:00,62.29,62.33,62.28,62.28,17100.0,46.1482,46.1778,46.1408,46.1408,17100.0
2007-09-10 11:30:00,62.28,62.31,62.26,62.3,41800.0,46.1408,46.163,46.126,46.1556,41800.0
2007-09-10 11:35:00,62.3,62.34,62.24,62.3,131100.0,46.1556,46.1852,46.1112,46.1556,131100.0
2007-09-10 11:40:00,62.32,62.45,62.32,62.44,25000.0,46.1704,46.2667,46.1704,46.2593,25000.0
2007-09-10 11:45:00,62.44,62.44,62.3,62.38,32600.0,46.2593,46.2593,46.1556,46.2149,32600.0
2007-09-10 11:50:00,62.41,62.41,62.29,62.31,85200.0,46.2371,46.2371,46.1482,46.163,85200.0
2007-09-10 11:55:00,62.31,62.4,62.29,62.4,28600.0,46.163,46.2297,46.1482,46.2297,28600.0
2007-09-10 12:00:00,62.4,62.43,62.33,62.36,30000.0,46.2297,46.2519,46.1778,46.2001,30000.0
2007-09-10 12:05:00,62.35,62.4,62.35,62.4,15600.0,46.1926,46.2297,46.1926,46.2297,15600.0
2007-09-10 12:10:00,62.37,62.4,62.29,62.36,21900.0,46.2075,46.2297,46.1482,46.2001,21900.0
2007-09-10 12:15:00,62.35,62.39,62.33,62.34,17300.0,46.1926,46.2223,46.1778,46.1852,17300.0
2007-09-10 12:20:00,62.33,62.56,62.33,62.55,31200.0,46.1778,46.3482,46.1778,46.3408,31200.0
2007-09-10 12:25:00,62.55,62.6,62.44,62.44,32000.0,46.3408,46.3779,46.2593,46.2593,32000.0
2007-09-10 12:30:00,62.45,62.49,62.33,62.36,15500.0,46.2667,46.2964,46.1778,46.2001,15500.0
2007-09-10 12:35:00,62.36,62.42,62.31,62.31,36000.0,46.2001,46.2445,46.163,46.163,36000.0
2007-09-10 12:40:00,62.31,62.33,62.3,62.3,14100.0,46.163,46.1778,46.1556,46.1556,14100.0
2007-09-10 12:45:00,62.3,62.33,62.29,62.31,35900.0,46.1556,46.1778,46.1482,46.163,35900.0
2007-09-10 12:50:00,62.31,62.33,62.3,62.32,14500.0,46.163,46.1778,46.1556,46.1704,14500.0
2007-09-10 12:55:00,62.33,62.42,62.33,62.4,15900.0,46.1778,46.2445,46.1778,46.2297,15900.0
2007-09-10 13:00:00,62.4,62.41,62.32,62.38,15500.0,46.2297,46.2371,46.1704,46.2149,15500.0
2007-09-10 13:05:00,62.36,62.49,62.36,62.47,13000.0,46.2001,46.2964,46.2001,46.2815,13000.0
2007-09-10 13:10:00,62.47,62.53,62.41,62.53,12000.0,46.2815,46.326,46.2371,46.326,12000.0
2007-09-10 13:15:00,62.55,62.82,62.54,62.75,27600.0,46.3408,46.5409,46.3334,46.489,27600.0
2007-09-10 13:20:00,62.75,62.83,62.66,62.8,44500.0,46.489,46.5483,46.4223,46.526,44500.0
2007-09-10 13:25:00,62.79,62.84,62.76,62.78,39200.0,46.5186,46.5557,46.4964,46.5112,39200.0
2007-09-10 13:30:00,62.78,62.99,62.74,62.97,43000.0,46.5112,46.6668,46.4816,46.652,43000.0
2007-09-10 13:35:00,62.97,63.04,62.91,63.02,22500.0,46.652,46.7038,46.6075,46.689,22500.0
2007-09-10 13:40:00,63.01,63.04,62.92,63.04,39700.0,46.6816,46.7038,46.6149,46.7038,39700.0
2007-09-10 13:45:00,63.06,63.1,62.93,62.95,22300.0,46.7187,46.7483,46.6223,46.6372,22300.0
2007-09-10 13:50:00,62.93,62.97,62.79,62.83,24800.0,46.6223,46.652,46.5186,46.5483,24800.0
2007-09-10 13:55:00,62.81,62.93,62.78,62.82,11900.0,46.5334,46.6223,46.5112,46.5409,11900.0
2007-09-10 14:00:00,62.84,62.84,62.71,62.73,11400.0,46.5557,46.5557,46.4594,46.4742,11400.0
2007-09-10 14:05:00,62.73,62.74,62.66,62.72,10900.0,46.4742,46.4816,46.4223,46.4668,10900.0
2007-09-10 14:10:00,62.69,62.93,62.69,62.93,14100.0,46.4445,46.6223,46.4445,46.6223,14100.0
2007-09-10 14:15:00,62.91,62.92,62.81,62.85,19700.0,46.6075,46.6149,46.5334,46.5631,19700.0
2007-09-10 14:20:00,62.82,62.95,62.74,62.95,17400.0,46.5409,46.6372,46.4816,46.6372,17400.0
2007-09-10 14:25:00,62.93,63.07,62.88,62.99,30600.0,46.6223,46.7261,46.5853,46.6668,30600.0
2007-09-10 14:30:00,62.99,63.06,62.94,63.03,46200.0,46.6668,46.7187,46.6298,46.6964,46200.0
2007-09-10 14:35:00,63.02,63.05,62.92,63.03,39600.0,46.689,46.7112,46.6149,46.6964,39600.0
2007-09-10 14:40:00,63.04,63.05,62.84,62.87,31200.0,46.7038,46.7112,46.5557,46.5779,31200.0
2007-09-10 14:45:00,62.87,63.07,62.86,62.97,35100.0,46.5779,46.7261,46.5705,46.652,35100.0
2007-09-10 14:50:00,62.96,62.97,62.85,62.92,26100.0,46.6446,46.652,46.5631,46.6149,26100.0
2007-09-10 14:55:00,62.94,63.08,62.92,63.05,28700.0,46.6298,46.7335,46.6149,46.7112,28700.0
2007-09-10 15:00:00,63.05,63.06,62.88,62.91,30600.0,46.7112,46.7187,46.5853,46.6075,30600.0
2007-09-10 15:05:00,62.91,63.4,62.91,63.4,65000.0,46.6075,46.9706,46.6075,46.9706,65000.0
2007-09-10 15:10:00,63.4,63.4,63.22,63.22,55000.0,46.9706,46.9706,46.8372,46.8372,55000.0
2007-09-10 15:15:00,63.2,63.36,63.19,63.3,44100.0,46.8224,46.9409,46.815,46.8965,44100.0
2007-09-10 15:20:00,63.31,63.52,63.28,63.31,48400.0,46.9039,47.0595,46.8816,46.9039,48400.0
2007-09-10 15:25:00,63.3,63.44,63.29,63.39,52300.0,46.8965,47.0002,46.8891,46.9631,52300.0
2007-09-10 15:30:00,63.4,63.44,63.37,63.41,33200.0,46.9706,47.0002,46.9483,46.978,33200.0
2007-09-10 15:35:00,63.41,63.45,63.33,63.35,34200.0,46.978,47.0076,46.9187,46.9335,34200.0
2007-09-10 15:40:00,63.35,63.35,63.15,63.17,37800.0,46.9335,46.9335,46.7853,46.8002,37800.0
2007-09-10 15:45:00,63.17,63.3,63.08,63.12,42700.0,46.8002,46.8965,46.7335,46.7631,42700.0
2007-09-10 15:50:00,63.13,63.15,62.97,63.0,44600.0,46.7705,46.7853,46.652,46.6742,44600.0
2007-09-10 15:55:00,63.0,63.02,62.81,62.81,112500.0,46.6742,46.689,46.5334,46.5334,112500.0
2007-09-11 09:30:00,63.1,63.45,63.0,63.39,40800.0,46.7483,47.0076,46.6742,46.9631,40800.0
2007-09-11 09:35:00,63.35,63.63,63.35,63.48,44200.0,46.9335,47.1409,46.9335,47.0298,44200.0
2007-09-11 09:40:00,63.47,64.42,63.4,64.33,82200.0,47.0224,47.7262,46.9706,47.6596,82200.0
2007-09-11 09:45:00,64.35,64.4,64.14,64.24,105600.0,47.6744,47.7114,47.5188,47.5929,105600.0
2007-09-11 09:50:00,64.22,64.25,64.05,64.05,49700.0,47.5781,47.6003,47.4521,47.4521,49700.0
2007-09-11 09:55:00,64.04,64.33,64.01,64.25,59300.0,47.4447,47.6596,47.4225,47.6003,59300.0
2007-09-11 10:00:00,64.27,64.39,64.17,64.17,43800.0,47.6151,47.704,47.541,47.541,43800.0
2007-09-11 10:05:00,64.17,64.29,64.17,64.2,51900.0,47.541,47.6299,47.541,47.5632,51900.0
2007-09-11 10:10:00,64.21,64.27,64.06,64.12,35700.0,47.5706,47.6151,47.4595,47.504,35700.0
2007-09-11 10:15:00,64.12,64.12,64.0,64.04,32200.0,47.504,47.504,47.4151,47.4447,32200.0
2007-09-11 10:20:00,64.02,64.16,64.01,64.09,27000.0,47.4299,47.5336,47.4225,47.4817,27000.0
2007-09-11 10:25:00,64.09,64.11,64.0,64.06,78800.0,47.4817,47.4966,47.4151,47.4595,78800.0
2007-09-11 10:30:00,64.07,64.12,64.01,64.02,52700.0,47.4669,47.504,47.4225,47.4299,52700.0
2007-09-11 10:35:00,64.01,64.1,63.98,64.0,23600.0,47.4225,47.4892,47.4002,47.4151,23600.0
2007-09-11 10:40:00,64.02,64.1,64.0,64.04,14200.0,47.4299,47.4892,47.4151,47.4447,14200.0
2007-09-11 10:45:00,64.04,64.09,64.0,64.04,15900.0,47.4447,47.4817,47.4151,47.4447,15900.0
2007-09-11 10:50:00,64.03,64.05,63.92,63.93,26500.0,47.4373,47.4521,47.3558,47.3632,26500.0
2007-09-11 10:55:00,63.92,64.05,63.91,64.04,39000.0,47.3558,47.4521,47.3484,47.4447,39000.0
2007-09-11 11:00:00,64.04,64.09,63.84,63.91,60100.0,47.4447,47.4817,47.2965,47.3484,60100.0
2007-09-11 11:05:00,63.9,63.91,63.64,63.68,19400.0,47.341,47.3484,47.1484,47.178,19400.0
2007-09-11 11:10:00,63.68,63.69,63.45,63.52,50900.0,47.178,47.1854,47.0076,47.0595,50900.0
2007-09-11 11:15:00,63.55,63.74,63.53,63.64,61500.0,47.0817,47.2224,47.0669,47.1484,61500.0
2007-09-11 11:20:00,63.64,63.84,63.64,63.72,21900.0,47.1484,47.2965,47.1484,47.2076,21900.0
2007-09-11 11:25:00,63.72,63.94,63.71,63.91,21400.0,47.2076,47.3706,47.2002,47.3484,21400.0
2007-09-11 11:30:00,63.92,63.99,63.75,63.82,26300.0,47.3558,47.4077,47.2299,47.2817,26300.0
2007-09-11 11:35:00,63.82,63.83,63.73,63.76,16300.0,47.2817,47.2891,47.215,47.2373,16300.0
2007-09-11 11:40:00,63.76,63.86,63.76,63.82,14200.0,47.2373,47.3113,47.2373,47.2817,14200.0
2007-09-11 11:45:00,63.79,63.88,63.76,63.85,13000.0,47.2595,47.3262,47.2373,47.3039,13000.0
2007-09-11 11:50:00,63.85,63.89,63.71,63.72,12600.0,47.3039,47.3336,47.2002,47.2076,12600.0
2007-09-11 11:55:00,63.71,63.71,63.57,63.69,81300.0,47.2002,47.2002,47.0965,47.1854,81300.0
2007-09-11 12:00:00,63.69,63.71,63.63,63.67,62300.0,47.1854,47.2002,47.1409,47.1706,62300.0
2007-09-11 12:05:00,63.68,63.72,63.63,63.69,45800.0,47.178,47.2076,47.1409,47.1854,45800.0
2007-09-11 12:10:00,63.69,63.71,63.6,63.64,69600.0,47.1854,47.2002,47.1187,47.1484,69600.0
2007-09-11 12:15:00,63.65,63.7,63.61,63.61,53000.0,47.1558,47.1928,47.1261,47.1261,53000.0
2007-09-11 12:20:00,63.61,63.68,63.61,63.65,346000.0,47.1261,47.178,47.1261,47.1558,346000.0
2007-09-11 12:25:00,63.65,63.65,63.61,63.63,38300.0,47.1558,47.1558,47.1261,47.1409,38300.0
2007-09-11 12:30:00,63.65,63.69,63.52,63.57,40700.0,47.1558,47.1854,47.0595,47.0965,40700.0
2007-09-11 12:35:00,63.57,63.72,63.54,63.67,16200.0,47.0965,47.2076,47.0743,47.1706,16200.0
2007-09-11 12:40:00,63.67,63.69,63.58,63.61,12900.0,47.1706,47.1854,47.1039,47.1261,12900.0
2007-09-11 12:45:00,63.61,63.64,63.5,63.51,20500.0,47.1261,47.1484,47.0446,47.052,20500.0
2007-09-11 12:50:00,63.51,63.55,63.49,63.51,23200.0,47.052,47.0817,47.0372,47.052,23200.0
2007-09-11 12:55:00,63.5,63.61,63.5,63.61,8300.0,47.0446,47.1261,47.0446,47.1261,8300.0
2007-09-11 13:00:00,63.61,63.66,63.56,63.62,19000.0,47.1261,47.1632,47.0891,47.1335,19000.0
2007-09-11 13:05:00,63.61,63.63,63.6,63.62,4700.0,47.1261,47.1409,47.1187,47.1335,4700.0
2007-09-11 13:10:00,63.61,63.62,63.6,63.61,5500.0,47.1261,47.1335,47.1187,47.1261,5500.0
2007-09-11 13:15:00,63.6,63.63,63.5,63.56,33800.0,47.1187,47.1409,47.0446,47.0891,33800.0
2007-09-11 13:20:00,63.57,63.69,63.55,63.66,25000.0,47.0965,47.1854,47.0817,47.1632,25000.0
2007-09-11 13:25:00,63.64,63.65,63.55,63.64,19900.0,47.1484,47.1558,47.0817,47.1484,19900.0
2007-09-11 13:30:00,63.61,63.66,63.61,63.62,40900.0,47.1261,47.1632,47.1261,47.1335,40900.0
2007-09-11 13:35:00,63.64,63.75,63.61,63.64,38500.0,47.1484,47.2299,47.1261,47.1484,38500.0
2007-09-11 13:40:00,63.63,63.69,63.5,63.63,55500.0,47.1409,47.1854,47.0446,47.1409,55500.0
2007-09-11 13:45:00,63.62,63.78,63.62,63.72,17400.0,47.1335,47.2521,47.1335,47.2076,17400.0
2007-09-11 13:50:00,63.74,63.82,63.71,63.74,17900.0,47.2224,47.2817,47.2002,47.2224,17900.0
2007-09-11 13:55:00,63.74,63.75,63.69,63.7,9900.0,47.2224,47.2299,47.1854,47.1928,9900.0
2007-09-11 14:00:00,63.72,63.85,63.67,63.85,17000.0,47.2076,47.3039,47.1706,47.3039,17000.0
2007-09-11 14:05:00,63.83,63.91,63.78,63.87,28400.0,47.2891,47.3484,47.2521,47.3188,28400.0
2007-09-11 14:10:00,63.89,63.97,63.79,63.91,17800.0,47.3336,47.3928,47.2595,47.3484,17800.0
2007-09-11 14:15:00,63.92,64.09,63.92,63.96,28400.0,47.3558,47.4817,47.3558,47.3854,28400.0
2007-09-11 14:20:00,63.94,64.0,63.93,63.97,10900.0,47.3706,47.4151,47.3632,47.3928,10900.0
2007-09-11 14:25:00,63.97,64.0,63.91,63.99,21600.0,47.3928,47.4151,47.3484,47.4077,21600.0
2007-09-11 14:30:00,64.0,64.0,63.88,63.89,51700.0,47.4151,47.4151,47.3262,47.3336,51700.0
2007-09-11 14:35:00,63.89,63.9,63.8,63.82,23800.0,47.3336,47.341,47.2669,47.2817,23800.0
2007-09-11 14:40:00,63.82,63.85,63.78,63.84,9000.0,47.2817,47.3039,47.2521,47.2965,9000.0
2007-09-11 14:45:00,63.85,63.99,63.72,63.78,36200.0,47.3039,47.4077,47.2076,47.2521,36200.0
2007-09-11 14:50:00,63.78,63.78,63.7,63.73,17200.0,47.2521,47.2521,47.1928,47.215,17200.0
2007-09-11 14:55:00,63.73,63.82,63.73,63.81,38900.0,47.215,47.2817,47.215,47.2743,38900.0
2007-09-11 15:00:00,63.79,63.8,63.72,63.76,29000.0,47.2595,47.2669,47.2076,47.2373,29000.0
2007-09-11 15:05:00,63.76,63.88,63.75,63.8,25600.0,47.2373,47.3262,47.2299,47.2669,25600.0
2007-09-11 15:10:00,63.79,63.9,63.79,63.9,20900.0,47.2595,47.341,47.2595,47.341,20900.0
2007-09-11 15:15:00,63.89,63.95,63.8,63.82,27600.0,47.3336,47.378,47.2669,47.2817,27600.0
2007-09-11 15:20:00,63.82,63.82,63.69,63.77,57600.0,47.2817,47.2817,47.1854,47.2447,57600.0
2007-09-11 15:25:00,63.75,63.87,63.7,63.84,22400.0,47.2299,47.3188,47.1928,47.2965,22400.0
2007-09-11 15:30:00,63.82,63.92,63.82,63.86,67500.0,47.2817,47.3558,47.2817,47.3113,67500.0
2007-09-11 15:35:00,63.84,63.84,63.77,63.8,75900.0,47.2965,47.2965,47.2447,47.2669,75900.0
2007-09-11 15:40:00,63.79,63.84,63.77,63.79,88500.0,47.2595,47.2965,47.2447,47.2595,88500.0
2007-09-11 15:45:00,63.79,63.83,63.72,63.8,112200.0,47.2595,47.2891,47.2076,47.2669,112200.0
2007-09-11 15:50:00,63.81,64.0,63.78,63.99,94700.0,47.2743,47.4151,47.2521,47.4077,94700.0
2007-09-11 15:55:00,63.98,64.08,63.95,64.01,157100.0,47.4002,47.4743,47.378,47.4225,157100.0
2007-09-12 09:30:00,63.78,64.0,63.56,63.58,32100.0,47.2521,47.4151,47.0891,47.1039,32100.0
2007-09-12 09:35:00,63.58,63.58,63.12,63.43,52900.0,47.1039,47.1039,46.7631,46.9928,52900.0
2007-09-12 09:40:00,63.5,63.7,63.5,63.67,28700.0,47.0446,47.1928,47.0446,47.1706,28700.0
2007-09-12 09:45:00,63.67,64.1,63.66,63.88,44400.0,47.1706,47.4892,47.1632,47.3262,44400.0
2007-09-12 09:50:00,63.89,64.2,63.86,63.88,30300.0,47.3336,47.5632,47.3113,47.3262,30300.0
2007-09-12 09:55:00,63.9,64.03,63.78,64.01,38000.0,47.341,47.4373,47.2521,47.4225,38000.0
2007-09-12 10:00:00,64.02,64.02,63.72,63.79,73100.0,47.4299,47.4299,47.2076,47.2595,73100.0
2007-09-12 10:05:00,63.79,63.86,63.75,63.84,29400.0,47.2595,47.3113,47.2299,47.2965,29400.0
2007-09-12 10:10:00,63.83,63.99,63.82,63.82,24000.0,47.2891,47.4077,47.2817,47.2817,24000.0
2007-09-12 10:15:00,63.83,63.99,63.8,63.94,38900.0,47.2891,47.4077,47.2669,47.3706,38900.0
2007-09-12 10:20:00,63.94,64.1,63.91,64.04,35000.0,47.3706,47.4892,47.3484,47.4447,35000.0
2007-09-12 10:25:00,64.04,64.28,64.03,64.27,32500.0,47.4447,47.6225,47.4373,47.6151,32500.0
2007-09-12 10:30:00,64.23,64.39,64.11,64.26,28100.0,47.5855,47.704,47.4966,47.6077,28100.0
2007-09-12 10:35:00,64.24,64.33,64.12,64.31,49800.0,47.5929,47.6596,47.504,47.6447,49800.0
2007-09-12 10:40:00,64.33,64.33,64.06,64.06,22000.0,47.6596,47.6596,47.4595,47.4595,22000.0
2007-09-12 10:45:00,64.07,64.16,63.99,64.02,15800.0,47.4669,47.5336,47.4077,47.4299,15800.0
2007-09-12 10:50:00,64.01,64.03,63.9,63.98,56400.0,47.4225,47.4373,47.341,47.4002,56400.0
2007-09-12 10:55:00,63.98,64.07,63.98,64.01,23400.0,47.4002,47.4669,47.4002,47.4225,23400.0
2007-09-12 11:00:00,64.0,64.03,63.96,64.02,51700.0,47.4151,47.4373,47.3854,47.4299,51700.0
2007-09-12 11:05:00,64.02,64.12,64.0,64.11,25100.0,47.4299,47.504,47.4151,47.4966,25100.0
2007-09-12 11:10:00,64.11,64.29,64.11,64.18,25100.0,47.4966,47.6299,47.4966,47.5484,25100.0
2007-09-12 11:15:00,64.18,64.3,64.17,64.28,131000.0,47.5484,47.6373,47.541,47.6225,131000.0
2007-09-12 11:20:00,64.26,64.43,64.26,64.43,48800.0,47.6077,47.7336,47.6077,47.7336,48800.0
2007-09-12 11:25:00,64.42,64.42,64.28,64.36,28600.0,47.7262,47.7262,47.6225,47.6818,28600.0
2007-09-12 11:30:00,64.36,64.38,64.18,64.22,27300.0,47.6818,47.6966,47.5484,47.5781,27300.0
2007-09-12 11:35:00,64.24,64.32,64.17,64.2,23000.0,47.5929,47.6521,47.541,47.5632,23000.0
2007-09-12 11:40:00,64.19,64.26,64.1,64.26,29300.0,47.5558,47.6077,47.4892,47.6077,29300.0
2007-09-12 11:45:00,64.26,64.32,64.23,64.28,19600.0,47.6077,47.6521,47.5855,47.6225,19600.0
2007-09-12 11:50:00,64.31,64.39,64.23,64.39,27900.0,47.6447,47.704,47.5855,47.704,27900.0
2007-09-12 11:55:00,64.39,64.57,64.26,64.48,116200.0,47.704,47.8374,47.6077,47.7707,116200.0
2007-09-12 12:00:00,64.47,64.91,64.47,64.89,110400.0,47.7633,48.0892,47.7633,48.0744,110400.0
2007-09-12 12:05:00,64.89,65.3,64.85,65.2,120400.0,48.0744,48.3782,48.0448,48.3041,120400.0
2007-09-12 12:10:00,65.17,65.3,65.02,65.17,96500.0,48.2819,48.3782,48.1707,48.2819,96500.0
2007-09-12 12:15:00,65.19,65.31,65.08,65.11,42200.0,48.2967,48.3856,48.2152,48.2374,42200.0
2007-09-12 12:20:00,65.11,65.15,64.95,65.03,68600.0,48.2374,48.2671,48.1189,48.1782,68600.0
2007-09-12 12:25:00,65.0,65.14,65.0,65.06,41800.0,48.1559,48.2596,48.1559,48.2004,41800.0
2007-09-12 12:30:00,65.08,65.1,64.99,65.07,30600.0,48.2152,48.23,48.1485,48.2078,30600.0
2007-09-12 12:35:00,65.06,65.07,64.95,64.98,33600.0,48.2004,48.2078,48.1189,48.1411,33600.0
2007-09-12 12:40:00,65.02,65.02,64.81,64.9,38300.0,48.1707,48.1707,48.0152,48.0818,38300.0
2007-09-12 12:45:00,64.9,65.03,64.9,64.99,33900.0,48.0818,48.1782,48.0818,48.1485,33900.0
2007-09-12 12:50:00,64.99,65.03,64.95,65.01,19900.0,48.1485,48.1782,48.1189,48.1633,19900.0
2007-09-12 12:55:00,65.02,65.04,64.96,65.0,20800.0,48.1707,48.1856,48.1263,48.1559,20800.0
2007-09-12 13:00:00,65.0,65.0,64.7,64.73,43500.0,48.1559,48.1559,47.9337,47.9559,43500.0
2007-09-12 13:05:00,64.73,64.77,64.54,64.76,52500.0,47.9559,47.9855,47.8151,47.9781,52500.0
2007-09-12 13:10:00,64.75,64.82,64.71,64.82,24400.0,47.9707,48.0226,47.9411,48.0226,24400.0
2007-09-12 13:15:00,64.79,64.95,64.79,64.91,30300.0,48.0003,48.1189,48.0003,48.0892,30300.0
2007-09-12 13:20:00,64.92,65.01,64.9,64.96,26200.0,48.0967,48.1633,48.0818,48.1263,26200.0
2007-09-12 13:25:00,64.98,65.0,64.91,64.96,21900.0,48.1411,48.1559,48.0892,48.1263,21900.0
2007-09-12 13:30:00,64.94,64.94,64.77,64.86,29000.0,48.1115,48.1115,47.9855,48.0522,29000.0
2007-09-12 13:35:00,64.83,65.04,64.83,65.02,55500.0,48.03,48.1856,48.03,48.1707,55500.0
2007-09-12 13:40:00,65.04,65.06,64.97,65.0,48700.0,48.1856,48.2004,48.1337,48.1559,48700.0
2007-09-12 13:45:00,65.0,65.11,64.94,65.1,63900.0,48.1559,48.2374,48.1115,48.23,63900.0
2007-09-12 13:50:00,65.12,65.31,65.05,65.21,52500.0,48.2448,48.3856,48.193,48.3115,52500.0
2007-09-12 13:55:00,65.19,65.32,65.12,65.31,40700.0,48.2967,48.393,48.2448,48.3856,40700.0
2007-09-12 14:00:00,65.31,65.47,65.2,65.22,45100.0,48.3856,48.5041,48.3041,48.3189,45100.0
2007-09-12 14:05:00,65.21,65.39,65.11,65.39,43600.0,48.3115,48.4449,48.2374,48.4449,43600.0
2007-09-12 14:10:00,65.37,65.67,65.37,65.55,57700.0,48.43,48.6523,48.43,48.5634,57700.0
2007-09-12 14:15:00,65.57,65.63,65.49,65.6,41400.0,48.5782,48.6227,48.5189,48.6004,41400.0
2007-09-12 14:20:00,65.6,65.63,65.57,65.61,41700.0,48.6004,48.6227,48.5782,48.6079,41700.0
2007-09-12 14:25:00,65.58,65.62,65.47,65.47,43100.0,48.5856,48.6153,48.5041,48.5041,43100.0
2007-09-12 14:30:00,65.48,65.5,65.45,65.5,30300.0,48.5115,48.5264,48.4893,48.5264,30300.0
2007-09-12 14:35:00,65.49,65.51,65.29,65.32,67900.0,48.5189,48.5338,48.3708,48.393,67900.0
2007-09-12 14:40:00,65.32,65.45,65.29,65.32,36900.0,48.393,48.4893,48.3708,48.393,36900.0
2007-09-12 14:45:00,65.29,65.33,65.2,65.33,31700.0,48.3708,48.4004,48.3041,48.4004,31700.0
2007-09-12 14:50:00,65.32,65.38,65.3,65.32,17600.0,48.393,48.4375,48.3782,48.393,17600.0
2007-09-12 14:55:00,65.32,65.45,65.3,65.45,40000.0,48.393,48.4893,48.3782,48.4893,40000.0
2007-09-12 15:00:00,65.45,65.46,65.32,65.36,26500.0,48.4893,48.4967,48.393,48.4226,26500.0
2007-09-12 15:05:00,65.36,65.43,65.18,65.2,42000.0,48.4226,48.4745,48.2893,48.3041,42000.0
2007-09-12 15:10:00,65.19,65.35,65.16,65.31,44900.0,48.2967,48.4152,48.2745,48.3856,44900.0
2007-09-12 15:15:00,65.29,65.37,65.25,65.36,21500.0,48.3708,48.43,48.3411,48.4226,21500.0
2007-09-12 15:20:00,65.36,65.36,65.23,65.31,36400.0,48.4226,48.4226,48.3263,48.3856,36400.0
2007-09-12 15:25:00,65.3,65.31,65.15,65.2,49500.0,48.3782,48.3856,48.2671,48.3041,49500.0
2007-09-12 15:30:00,65.18,65.25,65.04,65.14,82200.0,48.2893,48.3411,48.1856,48.2596,82200.0
2007-09-12 15:35:00,65.14,65.16,65.05,65.1,45000.0,48.2596,48.2745,48.193,48.23,45000.0
2007-09-12 15:40:00,65.11,65.31,65.11,65.19,69800.0,48.2374,48.3856,48.2374,48.2967,69800.0
2007-09-12 15:45:00,65.19,65.3,65.12,65.16,85400.0,48.2967,48.3782,48.2448,48.2745,85400.0
2007-09-12 15:50:00,65.14,65.31,64.98,65.05,93400.0,48.2596,48.3856,48.1411,48.193,93400.0
2007-09-12 15:55:00,65.05,65.05,64.93,65.01,131400.0,48.193,48.193,48.1041,48.1633,131400.0
2007-09-13 09:30:00,65.13,65.82,65.13,65.72,89200.0,48.2522,48.7634,48.2522,48.6893,89200.0
2007-09-13 09:35:00,65.7,65.79,65.25,65.25,38500.0,48.6745,48.7412,48.3411,48.3411,38500.0
2007-09-13 09:40:00,65.26,65.6,65.25,65.42,30100.0,48.3486,48.6004,48.3411,48.4671,30100.0
2007-09-13 09:45:00,65.47,65.47,65.25,65.29,22700.0,48.5041,48.5041,48.3411,48.3708,22700.0
2007-09-13 09:50:00,65.28,65.45,65.26,65.38,17300.0,48.3634,48.4893,48.3486,48.4375,17300.0
2007-09-13 09:55:00,65.35,65.44,65.31,65.32,28300.0,48.4152,48.4819,48.3856,48.393,28300.0
2007-09-13 10:00:00,65.33,65.64,65.3,65.46,44700.0,48.4004,48.6301,48.3782,48.4967,44700.0
2007-09-13 10:05:00,65.44,65.47,65.18,65.18,19100.0,48.4819,48.5041,48.2893,48.2893,19100.0
2007-09-13 10:10:00,65.2,65.29,65.15,65.25,17500.0,48.3041,48.3708,48.2671,48.3411,17500.0
2007-09-13 10:15:00,65.25,65.29,65.2,65.25,11200.0,48.3411,48.3708,48.3041,48.3411,11200.0
2007-09-13 10:20:00,65.25,65.37,65.18,65.3,21300.0,48.3411,48.43,48.2893,48.3782,21300.0
2007-09-13 10:25:00,65.28,65.38,65.28,65.3,20900.0,48.3634,48.4375,48.3634,48.3782,20900.0
2007-09-13 10:30:00,65.31,65.48,65.2,65.43,22500.0,48.3856,48.5115,48.3041,48.4745,22500.0
2007-09-13 10:35:00,65.44,65.48,65.33,65.39,18700.0,48.4819,48.5115,48.4004,48.4449,18700.0
2007-09-13 10:40:00,65.39,65.39,65.34,65.35,16400.0,48.4449,48.4449,48.4078,48.4152,16400.0
2007-09-13 10:45:00,65.35,65.36,65.2,65.22,26700.0,48.4152,48.4226,48.3041,48.3189,26700.0
2007-09-13 10:50:00,65.21,65.35,65.17,65.3,26600.0,48.3115,48.4152,48.2819,48.3782,26600.0
2007-09-13 10:55:00,65.31,65.36,65.28,65.33,19900.0,48.3856,48.4226,48.3634,48.4004,19900.0
2007-09-13 11:00:00,65.32,65.37,65.24,65.36,23300.0,48.393,48.43,48.3337,48.4226,23300.0
2007-09-13 11:05:00,65.36,65.38,65.21,65.31,31400.0,48.4226,48.4375,48.3115,48.3856,31400.0
2007-09-13 11:10:00,65.3,65.31,65.29,65.31,21100.0,48.3782,48.3856,48.3708,48.3856,21100.0
2007-09-13 11:15:00,65.3,65.45,65.3,65.42,36800.0,48.3782,48.4893,48.3782,48.4671,36800.0
2007-09-13 11:20:00,65.43,65.63,65.43,65.62,33600.0,48.4745,48.6227,48.4745,48.6153,33600.0
2007-09-13 11:25:00,65.62,65.8,65.61,65.77,33900.0,48.6153,48.7486,48.6079,48.7264,33900.0
2007-09-13 11:30:00,65.76,65.77,65.65,65.7,31100.0,48.719,48.7264,48.6375,48.6745,31100.0
2007-09-13 11:35:00,65.7,65.89,65.7,65.78,47700.0,48.6745,48.8153,48.6745,48.7338,47700.0
2007-09-13 11:40:00,65.78,65.78,65.64,65.65,21200.0,48.7338,48.7338,48.6301,48.6375,21200.0
2007-09-13 11:45:00,65.65,65.77,65.64,65.7,20500.0,48.6375,48.7264,48.6301,48.6745,20500.0
2007-09-13 11:50:00,65.71,65.83,65.69,65.78,16900.0,48.6819,48.7708,48.6671,48.7338,16900.0
2007-09-13 11:55:00,65.75,65.97,65.67,65.97,39700.0,48.7116,48.8746,48.6523,48.8746,39700.0
2007-09-13 12:00:00,65.98,66.03,65.93,65.93,31800.0,48.882,48.919,48.8449,48.8449,31800.0
2007-09-13 12:05:00,65.92,65.94,65.72,65.72,14600.0,48.8375,48.8523,48.6893,48.6893,14600.0
2007-09-13 12:10:00,65.72,65.92,65.7,65.84,63700.0,48.6893,48.8375,48.6745,48.7782,63700.0
2007-09-13 12:15:00,65.83,66.0,65.83,65.96,27800.0,48.7708,48.8968,48.7708,48.8672,27800.0
2007-09-13 12:20:00,65.96,66.02,65.86,66.0,25900.0,48.8672,48.9116,48.7931,48.8968,25900.0
2007-09-13 12:25:00,66.0,66.01,65.84,65.84,14200.0,48.8968,48.9042,48.7782,48.7782,14200.0
2007-09-13 12:30:00,65.84,65.85,65.78,65.84,13900.0,48.7782,48.7857,48.7338,48.7782,13900.0
2007-09-13 12:35:00,65.84,65.87,65.79,65.8,15600.0,48.7782,48.8005,48.7412,48.7486,15600.0
2007-09-13 12:40:00,65.78,65.87,65.77,65.85,22400.0,48.7338,48.8005,48.7264,48.7857,22400.0
2007-09-13 12:45:00,65.86,65.89,65.85,65.88,31600.0,48.7931,48.8153,48.7857,48.8079,31600.0
2007-09-13 12:50:00,65.87,65.9,65.86,65.89,13400.0,48.8005,48.8227,48.7931,48.8153,13400.0
2007-09-13 12:55:00,65.88,66.0,65.87,65.93,146000.0,48.8079,48.8968,48.8005,48.8449,146000.0
2007-09-13 13:00:00,65.92,66.1,65.92,66.1,28100.0,48.8375,48.9709,48.8375,48.9709,28100.0
2007-09-13 13:05:00,66.1,66.24,66.09,66.14,76200.0,48.9709,49.0746,48.9635,49.0005,76200.0
2007-09-13 13:10:00,66.15,66.35,66.14,66.32,49400.0,49.0079,49.1561,49.0005,49.1339,49400.0
2007-09-13 13:15:00,66.33,66.42,66.27,66.31,59800.0,49.1413,49.2079,49.0968,49.1265,59800.0
2007-09-13 13:20:00,66.32,66.51,66.31,66.48,50400.0,49.1339,49.2746,49.1265,49.2524,50400.0
2007-09-13 13:25:00,66.48,66.6,66.47,66.49,56000.0,49.2524,49.3413,49.245,49.2598,56000.0
2007-09-13 13:30:00,66.48,66.49,66.38,66.42,21100.0,49.2524,49.2598,49.1783,49.2079,21100.0
2007-09-13 13:35:00,66.43,66.43,66.26,66.35,58500.0,49.2154,49.2154,49.0894,49.1561,58500.0
2007-09-13 13:40:00,66.35,66.37,66.26,66.29,22900.0,49.1561,49.1709,49.0894,49.1116,22900.0
2007-09-13 13:45:00,66.29,66.29,66.27,66.28,22000.0,49.1116,49.1116,49.0968,49.1042,22000.0
2007-09-13 13:50:00,66.29,66.33,66.21,66.24,33900.0,49.1116,49.1413,49.0524,49.0746,33900.0
2007-09-13 13:55:00,66.24,66.27,66.15,66.15,19100.0,49.0746,49.0968,49.0079,49.0079,19100.0
2007-09-13 14:00:00,66.15,66.18,66.13,66.13,22400.0,49.0079,49.0301,48.9931,48.9931,22400.0
2007-09-13 14:05:00,66.13,66.14,66.11,66.11,27400.0,48.9931,49.0005,48.9783,48.9783,27400.0
2007-09-13 14:10:00,66.11,66.24,66.1,66.19,59800.0,48.9783,49.0746,48.9709,49.0376,59800.0
2007-09-13 14:15:00,66.17,66.2,66.13,66.13,32300.0,49.0227,49.045,48.9931,48.9931,32300.0
2007-09-13 14:20:00,66.13,66.2,66.13,66.18,63300.0,48.9931,49.045,48.9931,49.0301,63300.0
2007-09-13 14:25:00,66.17,66.2,66.13,66.14,40100.0,49.0227,49.045,48.9931,49.0005,40100.0
2007-09-13 14:30:00,66.13,66.21,66.13,66.21,33200.0,48.9931,49.0524,48.9931,49.0524,33200.0
2007-09-13 14:35:00,66.21,66.25,66.18,66.21,44800.0,49.0524,49.082,49.0301,49.0524,44800.0
2007-09-13 14:40:00,66.2,66.22,66.16,66.21,20200.0,49.045,49.0598,49.0153,49.0524,20200.0
2007-09-13 14:45:00,66.2,66.22,66.15,66.15,23500.0,49.045,49.0598,49.0079,49.0079,23500.0
2007-09-13 14:50:00,66.15,66.25,66.15,66.24,17400.0,49.0079,49.082,49.0079,49.0746,17400.0
2007-09-13 14:55:00,66.24,66.24,66.15,66.2,33800.0,49.0746,49.0746,49.0079,49.045,33800.0
2007-09-13 15:00:00,66.2,66.3,66.19,66.28,42400.0,49.045,49.119,49.0376,49.1042,42400.0
2007-09-13 15:05:00,66.28,66.4,66.27,66.29,88200.0,49.1042,49.1931,49.0968,49.1116,88200.0
2007-09-13 15:10:00,66.28,66.4,66.26,66.26,71800.0,49.1042,49.1931,49.0894,49.0894,71800.0
2007-09-13 15:15:00,66.27,66.28,66.12,66.22,41300.0,49.0968,49.1042,48.9857,49.0598,41300.0
2007-09-13 15:20:00,66.21,66.28,66.13,66.17,72800.0,49.0524,49.1042,48.9931,49.0227,72800.0
2007-09-13 15:25:00,66.16,66.32,66.14,66.3,34700.0,49.0153,49.1339,49.0005,49.119,34700.0
2007-09-13 15:30:00,66.31,66.35,66.25,66.33,41900.0,49.1265,49.1561,49.082,49.1413,41900.0
2007-09-13 15:35:00,66.34,66.5,66.33,66.49,75200.0,49.1487,49.2672,49.1413,49.2598,75200.0
2007-09-13 15:40:00,66.48,66.58,66.45,66.47,78900.0,49.2524,49.3265,49.2302,49.245,78900.0
2007-09-13 15:45:00,66.47,66.48,66.16,66.2,94600.0,49.245,49.2524,49.0153,49.045,94600.0
2007-09-13 15:50:00,66.19,66.33,66.16,66.18,96600.0,49.0376,49.1413,49.0153,49.0301,96600.0
2007-09-13 15:55:00,66.18,66.38,66.12,66.37,138900.0,49.0301,49.1783,48.9857,49.1709,138900.0
2007-09-14 09:30:00,65.74,65.74,65.33,65.4,36200.0,48.7042,48.7042,48.4004,48.4523,36200.0
2007-09-14 09:35:00,65.21,65.34,64.79,65.17,87600.0,48.3115,48.4078,48.0003,48.2819,87600.0
2007-09-14 09:40:00,65.22,65.43,65.05,65.27,26500.0,48.3189,48.4745,48.193,48.356,26500.0
2007-09-14 09:45:00,65.27,65.53,65.05,65.29,65500.0,48.356,48.5486,48.193,48.3708,65500.0
2007-09-14 09:50:00,65.23,65.4,65.11,65.11,68300.0,48.3263,48.4523,48.2374,48.2374,68300.0
2007-09-14 09:55:00,65.11,65.34,64.95,65.09,90900.0,48.2374,48.4078,48.1189,48.2226,90900.0
2007-09-14 10:00:00,65.09,65.43,65.06,65.23,84300.0,48.2226,48.4745,48.2004,48.3263,84300.0
2007-09-14 10:05:00,65.25,65.55,65.19,65.35,92600.0,48.3411,48.5634,48.2967,48.4152,92600.0
2007-09-14 10:10:00,65.34,65.94,65.3,65.9,98700.0,48.4078,48.8523,48.3782,48.8227,98700.0
2007-09-14 10:15:00,65.91,66.35,65.82,66.09,98600.0,48.8301,49.1561,48.7634,48.9635,98600.0
2007-09-14 10:20:00,66.11,66.25,65.95,66.07,71300.0,48.9783,49.082,48.8597,48.9486,71300.0
2007-09-14 10:25:00,66.09,66.09,65.94,65.94,27000.0,48.9635,48.9635,48.8523,48.8523,27000.0
2007-09-14 10:30:00,65.94,66.0,65.84,65.87,34100.0,48.8523,48.8968,48.7782,48.8005,34100.0
2007-09-14 10:35:00,65.85,65.98,65.83,65.91,21200.0,48.7857,48.882,48.7708,48.8301,21200.0
2007-09-14 10:40:00,65.92,65.97,65.88,65.89,17400.0,48.8375,48.8746,48.8079,48.8153,17400.0
2007-09-14 10:45:00,65.88,66.02,65.88,65.9,21900.0,48.8079,48.9116,48.8079,48.8227,21900.0
2007-09-14 10:50:00,65.88,66.22,65.88,65.96,54900.0,48.8079,49.0598,48.8079,48.8672,54900.0
2007-09-14 10:55:00,65.95,65.98,65.8,65.85,34000.0,48.8597,48.882,48.7486,48.7857,34000.0
2007-09-14 11:00:00,65.85,65.85,65.64,65.67,19800.0,48.7857,48.7857,48.6301,48.6523,19800.0
2007-09-14 11:05:00,65.67,65.81,65.5,65.53,62800.0,48.6523,48.756,48.5264,48.5486,62800.0
2007-09-14 11:10:00,65.52,65.56,65.34,65.42,70900.0,48.5412,48.5708,48.4078,48.4671,70900.0
2007-09-14 11:15:00,65.43,65.49,65.4,65.47,18600.0,48.4745,48.5189,48.4523,48.5041,18600.0
2007-09-14 11:20:00,65.46,65.52,65.26,65.4,46000.0,48.4967,48.5412,48.3486,48.4523,46000.0
2007-09-14 11:25:00,65.36,65.39,65.22,65.27,32600.0,48.4226,48.4449,48.3189,48.356,32600.0
2007-09-14 11:30:00,65.28,65.3,65.12,65.16,37500.0,48.3634,48.3782,48.2448,48.2745,37500.0
2007-09-14 11:35:00,65.17,65.33,65.12,65.29,34600.0,48.2819,48.4004,48.2448,48.3708,34600.0
2007-09-14 11:40:00,65.28,65.48,65.26,65.43,20100.0,48.3634,48.5115,48.3486,48.4745,20100.0
2007-09-14 11:45:00,65.43,65.51,65.35,65.51,12700.0,48.4745,48.5338,48.4152,48.5338,12700.0
2007-09-14 11:50:00,65.5,65.66,65.46,65.57,31900.0,48.5264,48.6449,48.4967,48.5782,31900.0
2007-09-14 11:55:00,65.54,65.65,65.46,65.54,31200.0,48.556,48.6375,48.4967,48.556,31200.0
2007-09-14 12:00:00,65.5,65.69,65.5,65.58,18100.0,48.5264,48.6671,48.5264,48.5856,18100.0
2007-09-14 12:05:00,65.61,65.69,65.53,65.63,21400.0,48.6079,48.6671,48.5486,48.6227,21400.0
2007-09-14 12:10:00,65.63,65.65,65.56,65.58,7400.0,48.6227,48.6375,48.5708,48.5856,7400.0
2007-09-14 12:15:00,65.56,65.66,65.54,65.64,40200.0,48.5708,48.6449,48.556,48.6301,40200.0
2007-09-14 12:20:00,65.66,65.67,65.6,65.66,7100.0,48.6449,48.6523,48.6004,48.6449,7100.0
2007-09-14 12:25:00,65.67,65.74,65.63,65.69,8200.0,48.6523,48.7042,48.6227,48.6671,8200.0
2007-09-14 12:30:00,65.7,65.72,65.61,65.65,20300.0,48.6745,48.6893,48.6079,48.6375,20300.0
2007-09-14 12:35:00,65.65,65.68,65.63,65.65,11700.0,48.6375,48.6597,48.6227,48.6375,11700.0
2007-09-14 12:40:00,65.67,65.69,65.65,65.66,8800.0,48.6523,48.6671,48.6375,48.6449,8800.0
2007-09-14 12:45:00,65.68,65.68,65.62,65.66,28200.0,48.6597,48.6597,48.6153,48.6449,28200.0
2007-09-14 12:50:00,65.67,65.69,65.63,65.65,42800.0,48.6523,48.6671,48.6227,48.6375,42800.0
2007-09-14 12:55:00,65.64,65.66,65.58,65.61,31100.0,48.6301,48.6449,48.5856,48.6079,31100.0
2007-09-14 13:00:00,65.63,65.68,65.59,65.65,21100.0,48.6227,48.6597,48.593,48.6375,21100.0
2007-09-14 13:05:00,65.65,65.7,65.55,65.59,23800.0,48.6375,48.6745,48.5634,48.593,23800.0
2007-09-14 13:10:00,65.59,65.71,65.59,65.71,21900.0,48.593,48.6819,48.593,48.6819,21900.0
2007-09-14 13:15:00,65.7,65.76,65.66,65.7,50300.0,48.6745,48.719,48.6449,48.6745,50300.0
2007-09-14 13:20:00,65.69,65.87,65.67,65.85,13800.0,48.6671,48.8005,48.6523,48.7857,13800.0
2007-09-14 13:25:00,65.86,65.93,65.86,65.89,6700.0,48.7931,48.8449,48.7931,48.8153,6700.0
2007-09-14 13:30:00,65.91,65.92,65.79,65.82,11400.0,48.8301,48.8375,48.7412,48.7634,11400.0
2007-09-14 13:35:00,65.81,65.82,65.7,65.73,12400.0,48.756,48.7634,48.6745,48.6968,12400.0
2007-09-14 13:40:00,65.75,65.75,65.63,65.7,27700.0,48.7116,48.7116,48.6227,48.6745,27700.0
2007-09-14 13:45:00,65.7,65.88,65.69,65.88,14300.0,48.6745,48.8079,48.6671,48.8079,14300.0
2007-09-14 13:50:00,65.88,65.92,65.87,65.91,5400.0,48.8079,48.8375,48.8005,48.8301,5400.0
2007-09-14 13:55:00,65.92,66.06,65.92,66.06,12000.0,48.8375,48.9412,48.8375,48.9412,12000.0
2007-09-14 14:00:00,66.06,66.07,66.01,66.06,15400.0,48.9412,48.9486,48.9042,48.9412,15400.0
2007-09-14 14:05:00,66.06,66.06,65.83,65.83,13500.0,48.9412,48.9412,48.7708,48.7708,13500.0
2007-09-14 14:10:00,65.85,65.85,65.77,65.81,13900.0,48.7857,48.7857,48.7264,48.756,13900.0
2007-09-14 14:15:00,65.81,65.81,65.69,65.73,15000.0,48.756,48.756,48.6671,48.6968,15000.0
2007-09-14 14:20:00,65.74,65.8,65.7,65.74,13900.0,48.7042,48.7486,48.6745,48.7042,13900.0
2007-09-14 14:25:00,65.74,65.74,65.65,65.65,8900.0,48.7042,48.7042,48.6375,48.6375,8900.0
2007-09-14 14:30:00,65.65,65.76,65.58,65.75,33500.0,48.6375,48.719,48.5856,48.7116,33500.0
2007-09-14 14:35:00,65.73,65.73,65.57,65.58,20300.0,48.6968,48.6968,48.5782,48.5856,20300.0
2007-09-14 14:40:00,65.57,65.59,65.52,65.54,31100.0,48.5782,48.593,48.5412,48.556,31100.0
2007-09-14 14:45:00,65.54,65.6,65.5,65.5,29300.0,48.556,48.6004,48.5264,48.5264,29300.0
2007-09-14 14:50:00,65.52,65.61,65.49,65.51,27400.0,48.5412,48.6079,48.5189,48.5338,27400.0
2007-09-14 14:55:00,65.51,65.63,65.48,65.59,56100.0,48.5338,48.6227,48.5115,48.593,56100.0
2007-09-14 15:00:00,65.6,65.7,65.6,65.69,25600.0,48.6004,48.6745,48.6004,48.6671,25600.0
2007-09-14 15:05:00,65.68,65.69,65.57,65.62,17400.0,48.6597,48.6671,48.5782,48.6153,17400.0
2007-09-14 15:10:00,65.64,65.72,65.53,65.68,28800.0,48.6301,48.6893,48.5486,48.6597,28800.0
2007-09-14 15:15:00,65.69,65.82,65.67,65.81,29600.0,48.6671,48.7634,48.6523,48.756,29600.0
2007-09-14 15:20:00,65.79,65.88,65.78,65.84,33700.0,48.7412,48.8079,48.7338,48.7782,33700.0
2007-09-14 15:25:00,65.84,65.93,65.82,65.85,18700.0,48.7782,48.8449,48.7634,48.7857,18700.0
2007-09-14 15:30:00,65.85,65.9,65.77,65.88,16700.0,48.7857,48.8227,48.7264,48.8079,16700.0
2007-09-14 15:35:00,65.86,66.03,65.81,66.03,28800.0,48.7931,48.919,48.756,48.919,28800.0
2007-09-14 15:40:00,66.01,66.12,66.0,66.12,43800.0,48.9042,48.9857,48.8968,48.9857,43800.0
2007-09-14 15:45:00,66.12,66.15,66.04,66.13,58100.0,48.9857,49.0079,48.9264,48.9931,58100.0
2007-09-14 15:50:00,66.11,66.24,66.08,66.2,73400.0,48.9783,49.0746,48.9561,49.045,73400.0
2007-09-14 15:55:00,66.23,66.23,66.08,66.13,100800.0,49.0672,49.0672,48.9561,48.9931,100800.0
2007-09-17 09:30:00,65.07,65.63,65.01,65.14,94700.0,48.2078,48.6227,48.1633,48.2596,94700.0
2007-09-17 09:35:00,65.3,65.3,64.9,65.01,39900.0,48.3782,48.3782,48.0818,48.1633,39900.0
2007-09-17 09:40:00,65.02,65.15,65.0,65.02,19000.0,48.1707,48.2671,48.1559,48.1707,19000.0
2007-09-17 09:45:00,65.08,65.1,64.99,65.04,46300.0,48.2152,48.23,48.1485,48.1856,46300.0
2007-09-17 09:50:00,65.05,65.07,64.9,64.98,34100.0,48.193,48.2078,48.0818,48.1411,34100.0
2007-09-17 09:55:00,64.98,65.03,64.95,64.97,32800.0,48.1411,48.1782,48.1189,48.1337,32800.0
2007-09-17 10:00:00,64.99,65.03,64.96,64.98,15900.0,48.1485,48.1782,48.1263,48.1411,15900.0
2007-09-17 10:05:00,64.97,65.04,64.96,65.01,47400.0,48.1337,48.1856,48.1263,48.1633,47400.0
2007-09-17 10:10:00,65.01,65.03,64.93,64.95,77300.0,48.1633,48.1782,48.1041,48.1189,77300.0
2007-09-17 10:15:00,64.96,65.0,64.82,64.87,69400.0,48.1263,48.1559,48.0226,48.0596,69400.0
2007-09-17 10:20:00,64.87,64.89,64.8,64.82,84900.0,48.0596,48.0744,48.0078,48.0226,84900.0
2007-09-17 10:25:00,64.82,64.91,64.8,64.82,190800.0,48.0226,48.0892,48.0078,48.0226,190800.0
2007-09-17 10:30:00,64.82,64.84,64.73,64.8,74300.0,48.0226,48.0374,47.9559,48.0078,74300.0
2007-09-17 10:35:00,64.78,64.8,64.63,64.63,95000.0,47.9929,48.0078,47.8818,47.8818,95000.0
2007-09-17 10:40:00,64.64,64.68,64.5,64.52,36500.0,47.8892,47.9189,47.7855,47.8003,36500.0
2007-09-17 10:45:00,64.52,64.53,64.4,64.4,66700.0,47.8003,47.8077,47.7114,47.7114,66700.0
2007-09-17 10:50:00,64.4,64.47,64.33,64.47,59800.0,47.7114,47.7633,47.6596,47.7633,59800.0
2007-09-17 10:55:00,64.47,64.57,64.45,64.47,47600.0,47.7633,47.8374,47.7485,47.7633,47600.0
2007-09-17 11:00:00,64.47,64.49,64.4,64.49,65400.0,47.7633,47.7781,47.7114,47.7781,65400.0
2007-09-17 11:05:00,64.48,64.52,64.47,64.51,21300.0,47.7707,47.8003,47.7633,47.7929,21300.0
2007-09-17 11:10:00,64.51,64.57,64.5,64.55,25600.0,47.7929,47.8374,47.7855,47.8225,25600.0
2007-09-17 11:15:00,64.55,64.64,64.53,64.63,10100.0,47.8225,47.8892,47.8077,47.8818,10100.0
2007-09-17 11:20:00,64.64,64.65,64.41,64.41,50800.0,47.8892,47.8966,47.7188,47.7188,50800.0
2007-09-17 11:25:00,64.41,64.43,64.27,64.33,45000.0,47.7188,47.7336,47.6151,47.6596,45000.0
2007-09-17 11:30:00,64.33,64.39,64.27,64.35,40900.0,47.6596,47.704,47.6151,47.6744,40900.0
2007-09-17 11:35:00,64.38,64.38,64.29,64.33,41000.0,47.6966,47.6966,47.6299,47.6596,41000.0
2007-09-17 11:40:00,64.32,64.42,64.31,64.4,73600.0,47.6521,47.7262,47.6447,47.7114,73600.0
2007-09-17 11:45:00,64.4,64.55,64.35,64.4,65900.0,47.7114,47.8225,47.6744,47.7114,65900.0
2007-09-17 11:50:00,64.41,64.42,64.31,64.34,104700.0,47.7188,47.7262,47.6447,47.667,104700.0
2007-09-17 11:55:00,64.34,64.44,64.33,64.43,28800.0,47.667,47.741,47.6596,47.7336,28800.0
2007-09-17 12:00:00,64.43,64.56,64.42,64.54,22100.0,47.7336,47.8299,47.7262,47.8151,22100.0
2007-09-17 12:05:00,64.53,64.6,64.44,64.57,16600.0,47.8077,47.8596,47.741,47.8374,16600.0
2007-09-17 12:10:00,64.59,64.68,64.55,64.68,9100.0,47.8522,47.9189,47.8225,47.9189,9100.0
2007-09-17 12:15:00,64.68,64.76,64.67,64.67,23900.0,47.9189,47.9781,47.9114,47.9114,23900.0
2007-09-17 12:20:00,64.65,64.74,64.63,64.67,26100.0,47.8966,47.9633,47.8818,47.9114,26100.0
2007-09-17 12:25:00,64.68,64.91,64.66,64.87,20000.0,47.9189,48.0892,47.904,48.0596,20000.0
2007-09-17 12:30:00,64.85,64.88,64.71,64.84,33800.0,48.0448,48.067,47.9411,48.0374,33800.0
2007-09-17 12:35:00,64.87,64.9,64.73,64.85,41400.0,48.0596,48.0818,47.9559,48.0448,41400.0
2007-09-17 12:40:00,64.86,64.86,64.77,64.84,20700.0,48.0522,48.0522,47.9855,48.0374,20700.0
2007-09-17 12:45:00,64.84,64.94,64.82,64.87,24400.0,48.0374,48.1115,48.0226,48.0596,24400.0
2007-09-17 12:50:00,64.88,64.94,64.8,64.94,27900.0,48.067,48.1115,48.0078,48.1115,27900.0
2007-09-17 12:55:00,64.93,65.0,64.93,64.97,34800.0,48.1041,48.1559,48.1041,48.1337,34800.0
2007-09-17 13:00:00,64.96,64.98,64.88,64.96,22100.0,48.1263,48.1411,48.067,48.1263,22100.0
2007-09-17 13:05:00,64.98,65.04,64.92,64.92,18600.0,48.1411,48.1856,48.0967,48.0967,18600.0
2007-09-17 13:10:00,64.95,65.06,64.94,65.0,27900.0,48.1189,48.2004,48.1115,48.1559,27900.0
2007-09-17 13:15:00,64.99,65.25,64.99,65.18,54400.0,48.1485,48.3411,48.1485,48.2893,54400.0
2007-09-17 13:20:00,65.21,65.26,65.09,65.17,37600.0,48.3115,48.3486,48.2226,48.2819,37600.0
2007-09-17 13:25:00,65.17,65.22,65.05,65.19,32100.0,48.2819,48.3189,48.193,48.2967,32100.0
2007-09-17 13:30:00,65.18,65.18,64.99,64.99,14500.0,48.2893,48.2893,48.1485,48.1485,14500.0
2007-09-17 13:35:00,64.98,65.09,64.92,65.05,46400.0,48.1411,48.2226,48.0967,48.193,46400.0
2007-09-17 13:40:00,65.06,65.13,64.99,65.09,31700.0,48.2004,48.2522,48.1485,48.2226,31700.0
2007-09-17 13:45:00,65.1,65.16,65.02,65.02,20800.0,48.23,48.2745,48.1707,48.1707,20800.0
2007-09-17 13:50:00,65.03,65.04,64.95,64.96,10300.0,48.1782,48.1856,48.1189,48.1263,10300.0
2007-09-17 13:55:00,64.95,64.97,64.86,64.88,11100.0,48.1189,48.1337,48.0522,48.067,11100.0
2007-09-17 14:00:00,64.86,64.9,64.83,64.86,8500.0,48.0522,48.0818,48.03,48.0522,8500.0
2007-09-17 14:05:00,64.87,64.89,64.64,64.66,29200.0,48.0596,48.0744,47.8892,47.904,29200.0
2007-09-17 14:10:00,64.66,64.88,64.66,64.83,51200.0,47.904,48.067,47.904,48.03,51200.0
2007-09-17 14:15:00,64.83,64.83,64.73,64.8,17900.0,48.03,48.03,47.9559,48.0078,17900.0
2007-09-17 14:20:00,64.81,64.85,64.75,64.81,11100.0,48.0152,48.0448,47.9707,48.0152,11100.0
2007-09-17 14:25:00,64.81,64.96,64.79,64.95,24700.0,48.0152,48.1263,48.0003,48.1189,24700.0
2007-09-17 14:30:00,64.95,65.01,64.87,64.99,26000.0,48.1189,48.1633,48.0596,48.1485,26000.0
2007-09-17 14:35:00,64.99,65.03,64.93,64.99,22400.0,48.1485,48.1782,48.1041,48.1485,22400.0
2007-09-17 14:40:00,65.0,65.17,65.0,65.17,21400.0,48.1559,48.2819,48.1559,48.2819,21400.0
2007-09-17 14:45:00,65.16,65.24,65.16,65.16,24600.0,48.2745,48.3337,48.2745,48.2745,24600.0
2007-09-17 14:50:00,65.17,65.41,65.17,65.39,46400.0,48.2819,48.4597,48.2819,48.4449,46400.0
2007-09-17 14:55:00,65.4,65.48,65.35,65.47,36000.0,48.4523,48.5115,48.4152,48.5041,36000.0
2007-09-17 15:00:00,65.45,65.63,65.38,65.57,53500.0,48.4893,48.6227,48.4375,48.5782,53500.0
2007-09-17 15:05:00,65.56,65.64,65.53,65.6,42900.0,48.5708,48.6301,48.5486,48.6004,42900.0
2007-09-17 15:10:00,65.62,65.89,65.6,65.87,30700.0,48.6153,48.8153,48.6004,48.8005,30700.0
2007-09-17 15:15:00,65.86,65.87,65.68,65.73,27100.0,48.7931,48.8005,48.6597,48.6968,27100.0
2007-09-17 15:20:00,65.73,65.73,65.63,65.66,19500.0,48.6968,48.6968,48.6227,48.6449,19500.0
2007-09-17 15:25:00,65.66,65.72,65.55,65.55,30900.0,48.6449,48.6893,48.5634,48.5634,30900.0
2007-09-17 15:30:00,65.53,65.6,65.45,65.51,34300.0,48.5486,48.6004,48.4893,48.5338,34300.0
2007-09-17 15:35:00,65.51,65.51,65.31,65.36,35400.0,48.5338,48.5338,48.3856,48.4226,35400.0
2007-09-17 15:40:00,65.37,65.42,65.27,65.37,40600.0,48.43,48.4671,48.356,48.43,40600.0
2007-09-17 15:45:00,65.37,65.39,65.27,65.31,41500.0,48.43,48.4449,48.356,48.3856,41500.0
2007-09-17 15:50:00,65.31,65.45,65.28,65.36,61200.0,48.3856,48.4893,48.3634,48.4226,61200.0
2007-09-17 15:55:00,65.36,65.36,65.25,65.26,71800.0,48.4226,48.4226,48.3411,48.3486,71800.0
2007-09-18 09:30:00,66.03,66.4,65.66,66.27,80700.0,48.919,49.1931,48.6449,49.0968,80700.0
2007-09-18 09:35:00,66.26,66.3,65.78,65.81,81600.0,49.0894,49.119,48.7338,48.756,81600.0
2007-09-18 09:40:00,65.82,65.82,65.28,65.54,89400.0,48.7634,48.7634,48.3634,48.556,89400.0
2007-09-18 09:45:00,65.52,65.75,65.51,65.59,62800.0,48.5412,48.7116,48.5338,48.593,62800.0
2007-09-18 09:50:00,65.59,65.62,65.31,65.44,84900.0,48.593,48.6153,48.3856,48.4819,84900.0
2007-09-18 09:55:00,65.44,65.55,65.3,65.51,99100.0,48.4819,48.5634,48.3782,48.5338,99100.0
2007-09-18 10:00:00,65.51,65.52,65.35,65.51,29600.0,48.5338,48.5412,48.4152,48.5338,29600.0
2007-09-18 10:05:00,65.5,65.6,65.43,65.6,46000.0,48.5264,48.6004,48.4745,48.6004,46000.0
2007-09-18 10:10:00,65.6,65.67,65.54,65.66,29800.0,48.6004,48.6523,48.556,48.6449,29800.0
2007-09-18 10:15:00,65.66,65.67,65.53,65.53,19800.0,48.6449,48.6523,48.5486,48.5486,19800.0
2007-09-18 10:20:00,65.56,65.59,65.52,65.56,13200.0,48.5708,48.593,48.5412,48.5708,13200.0
2007-09-18 10:25:00,65.55,65.63,65.54,65.63,18800.0,48.5634,48.6227,48.556,48.6227,18800.0
2007-09-18 10:30:00,65.63,65.83,65.63,65.83,42200.0,48.6227,48.7708,48.6227,48.7708,42200.0
2007-09-18 10:35:00,65.83,65.85,65.78,65.84,36500.0,48.7708,48.7857,48.7338,48.7782,36500.0
2007-09-18 10:40:00,65.84,65.93,65.81,65.92,36200.0,48.7782,48.8449,48.756,48.8375,36200.0
2007-09-18 10:45:00,65.92,66.05,65.9,66.03,46500.0,48.8375,48.9338,48.8227,48.919,46500.0
2007-09-18 10:50:00,66.04,66.24,66.03,66.23,36800.0,48.9264,49.0746,48.919,49.0672,36800.0
2007-09-18 10:55:00,66.24,66.4,66.22,66.27,45800.0,49.0746,49.1931,49.0598,49.0968,45800.0
2007-09-18 11:00:00,66.3,66.38,66.24,66.36,53200.0,49.119,49.1783,49.0746,49.1635,53200.0
2007-09-18 11:05:00,66.36,66.77,66.36,66.73,69800.0,49.1635,49.4672,49.1635,49.4376,69800.0
2007-09-18 11:10:00,66.77,66.8,66.61,66.69,65900.0,49.4672,49.4895,49.3487,49.408,65900.0
2007-09-18 11:15:00,66.69,66.8,66.64,66.7,59000.0,49.408,49.4895,49.3709,49.4154,59000.0
2007-09-18 11:20:00,66.71,66.8,66.66,66.76,48600.0,49.4228,49.4895,49.3858,49.4598,48600.0
2007-09-18 11:25:00,66.76,66.82,66.71,66.74,42900.0,49.4598,49.5043,49.4228,49.445,42900.0
2007-09-18 11:30:00,66.73,66.81,66.71,66.76,22300.0,49.4376,49.4969,49.4228,49.4598,22300.0
2007-09-18 11:35:00,66.77,66.82,66.76,66.8,31700.0,49.4672,49.5043,49.4598,49.4895,31700.0
2007-09-18 11:40:00,66.79,66.82,66.73,66.75,22900.0,49.4821,49.5043,49.4376,49.4524,22900.0
2007-09-18 11:45:00,66.75,66.79,66.72,66.76,26700.0,49.4524,49.4821,49.4302,49.4598,26700.0
2007-09-18 11:50:00,66.77,66.81,66.75,66.81,30400.0,49.4672,49.4969,49.4524,49.4969,30400.0
2007-09-18 11:55:00,66.81,66.85,66.78,66.82,32200.0,49.4969,49.5265,49.4747,49.5043,32200.0
2007-09-18 12:00:00,66.83,66.93,66.82,66.91,25000.0,49.5117,49.5858,49.5043,49.571,25000.0
2007-09-18 12:05:00,66.91,66.92,66.77,66.81,29500.0,49.571,49.5784,49.4672,49.4969,29500.0
2007-09-18 12:10:00,66.81,66.82,66.77,66.81,27600.0,49.4969,49.5043,49.4672,49.4969,27600.0
2007-09-18 12:15:00,66.81,66.86,66.8,66.85,43600.0,49.4969,49.5339,49.4895,49.5265,43600.0
2007-09-18 12:20:00,66.83,66.95,66.81,66.93,28800.0,49.5117,49.6006,49.4969,49.5858,28800.0
2007-09-18 12:25:00,66.92,66.97,66.91,66.93,17900.0,49.5784,49.6154,49.571,49.5858,17900.0
2007-09-18 12:30:00,66.94,67.1,66.93,67.03,60200.0,49.5932,49.7117,49.5858,49.6599,60200.0
2007-09-18 12:35:00,67.03,67.04,66.96,67.0,14300.0,49.6599,49.6673,49.608,49.6376,14300.0
2007-09-18 12:40:00,67.0,67.05,66.97,67.03,17400.0,49.6376,49.6747,49.6154,49.6599,17400.0
2007-09-18 12:45:00,67.03,67.04,66.91,66.95,17200.0,49.6599,49.6673,49.571,49.6006,17200.0
2007-09-18 12:50:00,66.95,66.95,66.9,66.92,11500.0,49.6006,49.6006,49.5636,49.5784,11500.0
2007-09-18 12:55:00,66.92,67.09,66.92,67.05,21700.0,49.5784,49.7043,49.5784,49.6747,21700.0
2007-09-18 13:00:00,67.09,67.11,67.0,67.0,13300.0,49.7043,49.7191,49.6376,49.6376,13300.0
2007-09-18 13:05:00,67.02,67.03,66.79,66.8,31900.0,49.6525,49.6599,49.4821,49.4895,31900.0
2007-09-18 13:10:00,66.79,66.8,66.68,66.76,40900.0,49.4821,49.4895,49.4006,49.4598,40900.0
2007-09-18 13:15:00,66.75,67.01,66.75,66.97,28000.0,49.4524,49.6451,49.4524,49.6154,28000.0
2007-09-18 13:20:00,67.0,67.01,66.95,67.0,10300.0,49.6376,49.6451,49.6006,49.6376,10300.0
2007-09-18 13:25:00,67.0,67.04,66.95,67.01,13800.0,49.6376,49.6673,49.6006,49.6451,13800.0
2007-09-18 13:30:00,67.0,67.08,67.0,67.05,12900.0,49.6376,49.6969,49.6376,49.6747,12900.0
2007-09-18 13:35:00,67.04,67.09,66.99,66.99,39400.0,49.6673,49.7043,49.6302,49.6302,39400.0
2007-09-18 13:40:00,66.99,67.01,66.85,66.86,27900.0,49.6302,49.6451,49.5265,49.5339,27900.0
2007-09-18 13:45:00,66.85,66.87,66.75,66.78,36500.0,49.5265,49.5413,49.4524,49.4747,36500.0
2007-09-18 13:50:00,66.76,66.8,66.62,66.62,30800.0,49.4598,49.4895,49.3561,49.3561,30800.0
2007-09-18 13:55:00,66.65,66.7,66.59,66.6,46500.0,49.3783,49.4154,49.3339,49.3413,46500.0
2007-09-18 14:00:00,66.6,66.82,66.6,66.77,45400.0,49.3413,49.5043,49.3413,49.4672,45400.0
2007-09-18 14:05:00,66.75,66.78,66.7,66.73,22300.0,49.4524,49.4747,49.4154,49.4376,22300.0
2007-09-18 14:10:00,66.73,67.19,66.56,66.59,67400.0,49.4376,49.7784,49.3117,49.3339,67400.0
2007-09-18 14:15:00,66.62,70.15,66.62,68.26,263700.0,49.3561,51.9714,49.3561,50.5711,263700.0
2007-09-18 14:20:00,69.64,70.1,67.27,68.68,274100.0,51.5935,51.9343,49.8377,50.8823,274100.0
2007-09-18 14:25:00,68.7,69.74,67.93,68.28,430500.0,50.8971,51.6676,50.3266,50.5859,430500.0
2007-09-18 14:30:00,68.35,68.57,68.11,68.35,262700.0,50.6378,50.8008,50.46,50.6378,262700.0
2007-09-18 14:35:00,68.35,68.69,68.32,68.62,227600.0,50.6378,50.8897,50.6156,50.8378,227600.0
2007-09-18 14:40:00,68.63,68.99,68.56,68.7,208200.0,50.8452,51.112,50.7934,50.8971,208200.0
2007-09-18 14:45:00,68.69,68.75,68.34,68.44,93900.0,50.8897,50.9342,50.6304,50.7045,93900.0
2007-09-18 14:50:00,68.43,68.51,68.32,68.36,73000.0,50.6971,50.7563,50.6156,50.6452,73000.0
2007-09-18 14:55:00,68.35,68.48,68.21,68.37,67900.0,50.6378,50.7341,50.5341,50.6526,67900.0
2007-09-18 15:00:00,68.37,68.42,68.18,68.42,79800.0,50.6526,50.6897,50.5119,50.6897,79800.0
2007-09-18 15:05:00,68.42,68.56,68.36,68.42,99300.0,50.6897,50.7934,50.6452,50.6897,99300.0
2007-09-18 15:10:00,68.42,69.18,68.37,69.14,132400.0,50.6897,51.2527,50.6526,51.2231,132400.0
2007-09-18 15:15:00,69.17,69.18,68.83,68.97,93000.0,51.2453,51.2527,50.9934,51.0971,93000.0
2007-09-18 15:20:00,68.97,69.03,68.79,68.87,67400.0,51.0971,51.1416,50.9638,51.0231,67400.0
2007-09-18 15:25:00,68.87,69.17,68.85,69.15,72300.0,51.0231,51.2453,51.0082,51.2305,72300.0
2007-09-18 15:30:00,69.14,69.25,69.08,69.14,66800.0,51.2231,51.3046,51.1786,51.2231,66800.0
2007-09-18 15:35:00,69.15,69.27,69.14,69.19,84700.0,51.2305,51.3194,51.2231,51.2601,84700.0
2007-09-18 15:40:00,69.19,69.41,69.18,69.39,178900.0,51.2601,51.4231,51.2527,51.4083,178900.0
2007-09-18 15:45:00,69.37,69.57,69.36,69.52,89600.0,51.3935,51.5417,51.3861,51.5046,89600.0
2007-09-18 15:50:00,69.52,69.81,69.28,69.58,380900.0,51.5046,51.7195,51.3268,51.5491,380900.0
2007-09-18 15:55:00,69.55,69.73,69.45,69.71,245300.0,51.5268,51.6602,51.4528,51.6454,245300.0
2007-09-19 09:30:00,70.0,70.93,69.76,70.8,194300.0,51.8602,52.5492,51.6824,52.4529,194300.0
2007-09-19 09:35:00,70.8,71.7,70.66,71.1,169400.0,52.4529,53.1197,52.3492,52.6752,169400.0
2007-09-19 09:40:00,71.11,71.25,71.0,71.13,116200.0,52.6826,52.7863,52.6011,52.6974,116200.0
2007-09-19 09:45:00,71.13,71.41,71.08,71.17,164700.0,52.6974,52.9048,52.6604,52.727,164700.0
2007-09-19 09:50:00,71.17,71.49,71.05,71.46,206700.0,52.727,52.9641,52.6381,52.9419,206700.0
2007-09-19 09:55:00,71.45,71.66,71.38,71.63,121100.0,52.9345,53.0901,52.8826,53.0678,121100.0
2007-09-19 10:00:00,71.64,71.73,71.48,71.71,118300.0,53.0752,53.1419,52.9567,53.1271,118300.0
2007-09-19 10:05:00,71.68,72.0,71.68,71.91,204300.0,53.1049,53.3419,53.1049,53.2753,204300.0
2007-09-19 10:10:00,71.91,72.43,71.9,72.42,138100.0,53.2753,53.6605,53.2679,53.6531,138100.0
2007-09-19 10:15:00,72.39,72.42,72.29,72.31,115900.0,53.6309,53.6531,53.5568,53.5716,115900.0
2007-09-19 10:20:00,72.33,72.41,72.27,72.33,94600.0,53.5864,53.6457,53.542,53.5864,94600.0
2007-09-19 10:25:00,72.32,72.33,71.99,72.15,97600.0,53.579,53.5864,53.3345,53.4531,97600.0
2007-09-19 10:30:00,72.16,72.17,71.71,71.73,80600.0,53.4605,53.4679,53.1271,53.1419,80600.0
2007-09-19 10:35:00,71.75,71.88,71.5,71.54,98300.0,53.1567,53.253,52.9715,53.0012,98300.0
2007-09-19 10:40:00,71.54,71.54,71.24,71.4,53600.0,53.0012,53.0012,52.7789,52.8974,53600.0
2007-09-19 10:45:00,71.43,71.49,71.16,71.17,39300.0,52.9197,52.9641,52.7196,52.727,39300.0
2007-09-19 10:50:00,71.17,71.42,71.03,71.42,54000.0,52.727,52.9123,52.6233,52.9123,54000.0
2007-09-19 10:55:00,71.43,71.56,71.4,71.52,60700.0,52.9197,53.016,52.8974,52.9863,60700.0
2007-09-19 11:00:00,71.56,71.71,71.49,71.59,74000.0,53.016,53.1271,52.9641,53.0382,74000.0
2007-09-19 11:05:00,71.59,71.6,71.44,71.49,78900.0,53.0382,53.0456,52.9271,52.9641,78900.0
2007-09-19 11:10:00,71.51,71.51,71.46,71.51,43800.0,52.9789,52.9789,52.9419,52.9789,43800.0
2007-09-19 11:15:00,71.51,71.85,71.51,71.73,74900.0,52.9789,53.2308,52.9789,53.1419,74900.0
2007-09-19 11:20:00,71.76,71.79,71.26,71.43,101000.0,53.1641,53.1864,52.7937,52.9197,101000.0
2007-09-19 11:25:00,71.45,71.61,71.35,71.35,45900.0,52.9345,53.053,52.8604,52.8604,45900.0
2007-09-19 11:30:00,71.36,71.47,71.35,71.37,33300.0,52.8678,52.9493,52.8604,52.8752,33300.0
2007-09-19 11:35:00,71.38,71.39,71.17,71.19,56000.0,52.8826,52.89,52.727,52.7419,56000.0
2007-09-19 11:40:00,71.18,71.18,70.94,70.94,73200.0,52.7344,52.7344,52.5566,52.5566,73200.0
2007-09-19 11:45:00,70.98,71.12,70.65,70.75,79600.0,52.5863,52.69,52.3418,52.4159,79600.0
2007-09-19 11:50:00,70.76,70.99,70.76,70.95,45100.0,52.4233,52.5937,52.4233,52.564,45100.0
2007-09-19 11:55:00,70.94,71.37,70.94,71.37,48200.0,52.5566,52.8752,52.5566,52.8752,48200.0
2007-09-19 12:00:00,71.33,71.34,71.18,71.28,23000.0,52.8456,52.853,52.7344,52.8085,23000.0
2007-09-19 12:05:00,71.3,71.46,71.27,71.37,34600.0,52.8233,52.9419,52.8011,52.8752,34600.0
2007-09-19 12:10:00,71.37,71.42,71.36,71.39,32900.0,52.8752,52.9123,52.8678,52.89,32900.0
2007-09-19 12:15:00,71.38,71.41,71.26,71.29,24500.0,52.8826,52.9048,52.7937,52.8159,24500.0
2007-09-19 12:20:00,71.28,71.28,71.13,71.19,19500.0,52.8085,52.8085,52.6974,52.7419,19500.0
2007-09-19 12:25:00,71.18,71.26,71.16,71.22,49900.0,52.7344,52.7937,52.7196,52.7641,49900.0
2007-09-19 12:30:00,71.2,71.34,71.11,71.11,47100.0,52.7493,52.853,52.6826,52.6826,47100.0
2007-09-19 12:35:00,71.11,71.23,71.09,71.1,19200.0,52.6826,52.7715,52.6678,52.6752,19200.0
2007-09-19 12:40:00,71.08,71.19,71.07,71.17,23700.0,52.6604,52.7419,52.6529,52.727,23700.0
2007-09-19 12:45:00,71.15,71.21,71.1,71.21,14800.0,52.7122,52.7567,52.6752,52.7567,14800.0
2007-09-19 12:50:00,71.19,71.21,71.04,71.07,20000.0,52.7419,52.7567,52.6307,52.6529,20000.0
2007-09-19 12:55:00,71.07,71.1,71.0,71.0,23200.0,52.6529,52.6752,52.6011,52.6011,23200.0
2007-09-19 13:00:00,71.0,71.03,70.76,70.76,24100.0,52.6011,52.6233,52.4233,52.4233,24100.0
2007-09-19 13:05:00,70.76,70.79,70.7,70.74,13600.0,52.4233,52.4455,52.3788,52.4085,13600.0
2007-09-19 13:10:00,70.74,70.86,70.68,70.7,29800.0,52.4085,52.4974,52.364,52.3788,29800.0
2007-09-19 13:15:00,70.7,70.88,70.69,70.84,17400.0,52.3788,52.5122,52.3714,52.4826,17400.0
2007-09-19 13:20:00,70.83,70.88,70.76,70.81,16300.0,52.4751,52.5122,52.4233,52.4603,16300.0
2007-09-19 13:25:00,70.83,70.91,70.79,70.82,17100.0,52.4751,52.5344,52.4455,52.4677,17100.0
2007-09-19 13:30:00,70.83,70.85,70.75,70.85,11200.0,52.4751,52.49,52.4159,52.49,11200.0
2007-09-19 13:35:00,70.84,70.97,70.84,70.88,17000.0,52.4826,52.5789,52.4826,52.5122,17000.0
2007-09-19 13:40:00,70.9,71.11,70.81,71.08,27100.0,52.527,52.6826,52.4603,52.6604,27100.0
2007-09-19 13:45:00,71.02,71.15,70.98,71.02,21600.0,52.6159,52.7122,52.5863,52.6159,21600.0
2007-09-19 13:50:00,71.07,71.08,71.01,71.05,14200.0,52.6529,52.6604,52.6085,52.6381,14200.0
2007-09-19 13:55:00,71.06,71.15,71.02,71.02,18700.0,52.6455,52.7122,52.6159,52.6159,18700.0
2007-09-19 14:00:00,71.05,71.07,70.77,70.78,19300.0,52.6381,52.6529,52.4307,52.4381,19300.0
2007-09-19 14:05:00,70.77,70.95,70.77,70.85,14300.0,52.4307,52.564,52.4307,52.49,14300.0
2007-09-19 14:10:00,70.82,70.85,70.67,70.73,26300.0,52.4677,52.49,52.3566,52.4011,26300.0
2007-09-19 14:15:00,70.74,70.75,70.28,70.44,43900.0,52.4085,52.4159,52.0677,52.1862,43900.0
2007-09-19 14:20:00,70.44,70.45,70.29,70.33,31000.0,52.1862,52.1936,52.0751,52.1047,31000.0
2007-09-19 14:25:00,70.36,70.6,70.36,70.57,81300.0,52.1269,52.3047,52.1269,52.2825,81300.0
2007-09-19 14:30:00,70.55,70.81,70.54,70.8,46300.0,52.2677,52.4603,52.2603,52.4529,46300.0
2007-09-19 14:35:00,70.8,70.83,70.76,70.76,33200.0,52.4529,52.4751,52.4233,52.4233,33200.0
2007-09-19 14:40:00,70.76,70.8,70.57,70.61,39000.0,52.4233,52.4529,52.2825,52.3122,39000.0
2007-09-19 14:45:00,70.61,70.79,70.61,70.68,19600.0,52.3122,52.4455,52.3122,52.364,19600.0
2007-09-19 14:50:00,70.68,70.91,70.68,70.9,25900.0,52.364,52.5344,52.364,52.527,25900.0
2007-09-19 14:55:00,70.9,71.02,70.9,70.98,23800.0,52.527,52.6159,52.527,52.5863,23800.0
2007-09-19 15:00:00,70.98,70.99,70.81,70.85,26900.0,52.5863,52.5937,52.4603,52.49,26900.0
2007-09-19 15:05:00,70.81,70.89,70.81,70.85,31700.0,52.4603,52.5196,52.4603,52.49,31700.0
2007-09-19 15:10:00,70.87,70.88,70.84,70.85,32600.0,52.5048,52.5122,52.4826,52.49,32600.0
2007-09-19 15:15:00,70.87,71.1,70.87,71.0,42000.0,52.5048,52.6752,52.5048,52.6011,42000.0
2007-09-19 15:20:00,71.0,71.03,70.98,71.01,49200.0,52.6011,52.6233,52.5863,52.6085,49200.0
2007-09-19 15:25:00,71.0,71.13,71.0,71.03,48400.0,52.6011,52.6974,52.6011,52.6233,48400.0
2007-09-19 15:30:00,71.04,71.05,70.71,70.75,101400.0,52.6307,52.6381,52.3862,52.4159,101400.0
2007-09-19 15:35:00,70.75,70.77,70.66,70.69,50200.0,52.4159,52.4307,52.3492,52.3714,50200.0
2007-09-19 15:40:00,70.7,70.8,70.67,70.75,73600.0,52.3788,52.4529,52.3566,52.4159,73600.0
2007-09-19 15:45:00,70.76,70.81,70.6,70.62,79200.0,52.4233,52.4603,52.3047,52.3196,79200.0
2007-09-19 15:50:00,70.61,70.75,70.55,70.75,86700.0,52.3122,52.4159,52.2677,52.4159,86700.0
2007-09-19 15:55:00,70.75,70.97,70.75,70.97,165200.0,52.4159,52.5789,52.4159,52.5789,165200.0
2007-09-20 09:30:00,70.8,70.95,70.17,70.31,45500.0,52.4529,52.564,51.9862,52.0899,45500.0
2007-09-20 09:35:00,70.35,70.77,70.27,70.37,31300.0,52.1195,52.4307,52.0603,52.1343,31300.0
2007-09-20 09:40:00,70.45,70.5,70.05,70.08,65200.0,52.1936,52.2307,51.8973,51.9195,65200.0
2007-09-20 09:45:00,70.08,70.1,69.56,69.6,122800.0,51.9195,51.9343,51.5343,51.5639,122800.0
2007-09-20 09:50:00,69.59,69.9,69.55,69.73,118100.0,51.5565,51.7861,51.5268,51.6602,118100.0
2007-09-20 09:55:00,69.74,69.93,69.58,69.9,65900.0,51.6676,51.8084,51.5491,51.7861,65900.0
2007-09-20 10:00:00,69.86,69.93,69.72,69.9,51300.0,51.7565,51.8084,51.6528,51.7861,51300.0
2007-09-20 10:05:00,69.89,69.98,69.79,69.95,73400.0,51.7787,51.8454,51.7046,51.8232,73400.0
2007-09-20 10:10:00,69.94,70.1,69.94,69.98,68400.0,51.8158,51.9343,51.8158,51.8454,68400.0
2007-09-20 10:15:00,69.99,70.0,69.8,69.95,59100.0,51.8528,51.8602,51.7121,51.8232,59100.0
2007-09-20 10:20:00,69.92,69.96,69.89,69.91,23000.0,51.801,51.8306,51.7787,51.7936,23000.0
2007-09-20 10:25:00,69.9,70.0,69.9,69.99,35200.0,51.7861,51.8602,51.7861,51.8528,35200.0
2007-09-20 10:30:00,69.96,69.97,69.81,69.88,25500.0,51.8306,51.838,51.7195,51.7713,25500.0
2007-09-20 10:35:00,69.88,69.9,69.82,69.89,25300.0,51.7713,51.7861,51.7269,51.7787,25300.0
2007-09-20 10:40:00,69.89,69.94,69.87,69.9,32300.0,51.7787,51.8158,51.7639,51.7861,32300.0
2007-09-20 10:45:00,69.9,70.17,69.87,70.08,44300.0,51.7861,51.9862,51.7639,51.9195,44300.0
2007-09-20 10:50:00,70.08,70.22,70.02,70.2,34900.0,51.9195,52.0232,51.875,52.0084,34900.0
2007-09-20 10:55:00,70.23,70.27,69.98,69.98,35500.0,52.0306,52.0603,51.8454,51.8454,35500.0
2007-09-20 11:00:00,69.99,70.1,69.88,70.1,27600.0,51.8528,51.9343,51.7713,51.9343,27600.0
2007-09-20 11:05:00,70.08,70.88,70.08,70.65,119400.0,51.9195,52.5122,51.9195,52.3418,119400.0
2007-09-20 11:10:00,70.66,70.71,70.38,70.43,26900.0,52.3492,52.3862,52.1418,52.1788,26900.0
2007-09-20 11:15:00,70.48,70.61,70.43,70.5,27900.0,52.2158,52.3122,52.1788,52.2307,27900.0
2007-09-20 11:20:00,70.52,70.52,70.35,70.47,20100.0,52.2455,52.2455,52.1195,52.2084,20100.0
2007-09-20 11:25:00,70.49,70.58,70.4,70.58,17300.0,52.2233,52.2899,52.1566,52.2899,17300.0
2007-09-20 11:30:00,70.59,70.66,70.59,70.65,20300.0,52.2973,52.3492,52.2973,52.3418,20300.0
2007-09-20 11:35:00,70.66,70.71,70.59,70.59,25400.0,52.3492,52.3862,52.2973,52.2973,25400.0
2007-09-20 11:40:00,70.58,70.66,70.51,70.63,45900.0,52.2899,52.3492,52.2381,52.327,45900.0
2007-09-20 11:45:00,70.64,70.66,70.41,70.52,30600.0,52.3344,52.3492,52.164,52.2455,30600.0
2007-09-20 11:50:00,70.52,70.67,70.5,70.6,30700.0,52.2455,52.3566,52.2307,52.3047,30700.0
2007-09-20 11:55:00,70.6,70.62,70.36,70.37,24400.0,52.3047,52.3196,52.1269,52.1343,24400.0
2007-09-20 12:00:00,70.36,70.73,70.36,70.65,59000.0,52.1269,52.4011,52.1269,52.3418,59000.0
2007-09-20 12:05:00,70.65,70.76,70.61,70.76,34100.0,52.3418,52.4233,52.3122,52.4233,34100.0
2007-09-20 12:10:00,70.75,70.88,70.69,70.81,56500.0,52.4159,52.5122,52.3714,52.4603,56500.0
2007-09-20 12:15:00,70.83,70.85,70.68,70.74,16700.0,52.4751,52.49,52.364,52.4085,16700.0
2007-09-20 12:20:00,70.75,70.77,70.68,70.75,15400.0,52.4159,52.4307,52.364,52.4159,15400.0
2007-09-20 12:25:00,70.74,70.76,70.49,70.55,45700.0,52.4085,52.4233,52.2233,52.2677,45700.0
2007-09-20 12:30:00,70.54,70.6,70.38,70.38,26300.0,52.2603,52.3047,52.1418,52.1418,26300.0
2007-09-20 12:35:00,70.36,70.5,70.32,70.46,61000.0,52.1269,52.2307,52.0973,52.201,61000.0
2007-09-20 12:40:00,70.46,70.54,70.45,70.5,34000.0,52.201,52.2603,52.1936,52.2307,34000.0
2007-09-20 12:45:00,70.51,70.61,70.48,70.48,39500.0,52.2381,52.3122,52.2158,52.2158,39500.0
2007-09-20 12:50:00,70.51,70.52,70.43,70.46,20900.0,52.2381,52.2455,52.1788,52.201,20900.0
2007-09-20 12:55:00,70.46,70.47,70.41,70.46,16600.0,52.201,52.2084,52.164,52.201,16600.0
2007-09-20 13:00:00,70.47,70.48,70.39,70.45,40000.0,52.2084,52.2158,52.1492,52.1936,40000.0
2007-09-20 13:05:00,70.45,70.46,70.3,70.31,27400.0,52.1936,52.201,52.0825,52.0899,27400.0
2007-09-20 13:10:00,70.31,70.48,70.31,70.34,31700.0,52.0899,52.2158,52.0899,52.1121,31700.0
2007-09-20 13:15:00,70.35,70.36,70.33,70.34,11900.0,52.1195,52.1269,52.1047,52.1121,11900.0
2007-09-20 13:20:00,70.34,70.34,70.07,70.13,79400.0,52.1121,52.1121,51.9121,51.9565,79400.0
2007-09-20 13:25:00,70.08,70.28,70.08,70.27,19100.0,51.9195,52.0677,51.9195,52.0603,19100.0
2007-09-20 13:30:00,70.24,70.4,70.24,70.37,15400.0,52.038,52.1566,52.038,52.1343,15400.0
2007-09-20 13:35:00,70.38,70.38,70.05,70.32,66900.0,52.1418,52.1418,51.8973,52.0973,66900.0
2007-09-20 13:40:00,70.34,70.34,70.21,70.3,18900.0,52.1121,52.1121,52.0158,52.0825,18900.0
2007-09-20 13:45:00,70.31,70.68,70.31,70.52,112300.0,52.0899,52.364,52.0899,52.2455,112300.0
2007-09-20 13:50:00,70.55,70.69,70.54,70.66,26900.0,52.2677,52.3714,52.2603,52.3492,26900.0
2007-09-20 13:55:00,70.67,70.68,70.41,70.49,52500.0,52.3566,52.364,52.164,52.2233,52500.0
2007-09-20 14:00:00,70.5,70.56,70.42,70.42,14700.0,52.2307,52.2751,52.1714,52.1714,14700.0
2007-09-20 14:05:00,70.43,70.43,70.26,70.36,23400.0,52.1788,52.1788,52.0529,52.1269,23400.0
2007-09-20 14:10:00,70.38,70.49,70.26,70.37,60200.0,52.1418,52.2233,52.0529,52.1343,60200.0
2007-09-20 14:15:00,70.39,70.46,70.34,70.38,12400.0,52.1492,52.201,52.1121,52.1418,12400.0
2007-09-20 14:20:00,70.36,70.38,70.2,70.3,25900.0,52.1269,52.1418,52.0084,52.0825,25900.0
2007-09-20 14:25:00,70.27,70.27,70.12,70.18,47800.0,52.0603,52.0603,51.9491,51.9936,47800.0
2007-09-20 14:30:00,70.18,70.29,70.18,70.24,35600.0,51.9936,52.0751,51.9936,52.038,35600.0
2007-09-20 14:35:00,70.24,70.25,70.11,70.22,114500.0,52.038,52.0454,51.9417,52.0232,114500.0
2007-09-20 14:40:00,70.19,70.2,69.9,69.98,79200.0,52.001,52.0084,51.7861,51.8454,79200.0
2007-09-20 14:45:00,69.98,69.98,69.73,69.76,50200.0,51.8454,51.8454,51.6602,51.6824,50200.0
2007-09-20 14:50:00,69.75,70.05,69.75,69.95,46400.0,51.675,51.8973,51.675,51.8232,46400.0
2007-09-20 14:55:00,69.98,70.03,69.95,69.95,39800.0,51.8454,51.8825,51.8232,51.8232,39800.0
2007-09-20 15:00:00,69.95,69.98,69.73,69.82,46900.0,51.8232,51.8454,51.6602,51.7269,46900.0
2007-09-20 15:05:00,69.82,69.82,69.66,69.68,43700.0,51.7269,51.7269,51.6083,51.6232,43700.0
2007-09-20 15:10:00,69.68,70.03,69.62,70.0,57300.0,51.6232,51.8825,51.5787,51.8602,57300.0
2007-09-20 15:15:00,70.02,70.2,70.0,70.15,39500.0,51.875,52.0084,51.8602,51.9714,39500.0
2007-09-20 15:20:00,70.15,70.15,70.0,70.0,41800.0,51.9714,51.9714,51.8602,51.8602,41800.0
2007-09-20 15:25:00,70.02,70.02,69.82,69.82,35500.0,51.875,51.875,51.7269,51.7269,35500.0
2007-09-20 15:30:00,69.8,69.81,69.67,69.72,46200.0,51.7121,51.7195,51.6157,51.6528,46200.0
2007-09-20 15:35:00,69.72,69.76,69.64,69.69,30600.0,51.6528,51.6824,51.5935,51.6306,30600.0
2007-09-20 15:40:00,69.71,70.0,69.69,69.84,105700.0,51.6454,51.8602,51.6306,51.7417,105700.0
2007-09-20 15:45:00,69.84,69.84,69.68,69.74,68100.0,51.7417,51.7417,51.6232,51.6676,68100.0
2007-09-20 15:50:00,69.74,69.77,69.6,69.6,96000.0,51.6676,51.6898,51.5639,51.5639,96000.0
2007-09-20 15:55:00,69.61,69.61,69.34,69.4,135400.0,51.5713,51.5713,51.3713,51.4157,135400.0
2007-09-21 09:30:00,69.53,69.66,69.3,69.39,772400.0,51.512,51.6083,51.3416,51.4083,772400.0
2007-09-21 09:35:00,69.43,69.5,69.36,69.49,27300.0,51.4379,51.4898,51.3861,51.4824,27300.0
2007-09-21 09:40:00,69.46,69.53,69.02,69.08,60300.0,51.4602,51.512,51.1342,51.1786,60300.0
2007-09-21 09:45:00,69.09,69.15,68.58,68.86,72900.0,51.186,51.2305,50.8082,51.0156,72900.0
2007-09-21 09:50:00,68.8,68.8,68.17,68.37,112800.0,50.9712,50.9712,50.5045,50.6526,112800.0
2007-09-21 09:55:00,68.39,68.49,68.36,68.41,161800.0,50.6674,50.7415,50.6452,50.6823,161800.0
2007-09-21 10:00:00,68.4,68.52,68.25,68.52,161600.0,50.6749,50.7638,50.5637,50.7638,161600.0
2007-09-21 10:05:00,68.52,68.82,68.44,68.82,91000.0,50.7638,50.986,50.7045,50.986,91000.0
2007-09-21 10:10:00,68.82,68.93,68.79,68.88,53900.0,50.986,51.0675,50.9638,51.0305,53900.0
2007-09-21 10:15:00,68.88,68.91,68.75,68.75,29200.0,51.0305,51.0527,50.9342,50.9342,29200.0
2007-09-21 10:20:00,68.77,68.89,68.76,68.85,21900.0,50.949,51.0379,50.9416,51.0082,21900.0
2007-09-21 10:25:00,68.83,69.0,68.83,68.93,37600.0,50.9934,51.1194,50.9934,51.0675,37600.0
2007-09-21 10:30:00,68.93,68.95,68.85,68.85,32100.0,51.0675,51.0823,51.0082,51.0082,32100.0
2007-09-21 10:35:00,68.85,68.92,68.84,68.88,53100.0,51.0082,51.0601,51.0008,51.0305,53100.0
2007-09-21 10:40:00,68.88,68.93,68.81,68.92,78500.0,51.0305,51.0675,50.9786,51.0601,78500.0
2007-09-21 10:45:00,68.92,68.96,68.8,68.85,57100.0,51.0601,51.0897,50.9712,51.0082,57100.0
2007-09-21 10:50:00,68.85,68.87,68.83,68.86,22400.0,51.0082,51.0231,50.9934,51.0156,22400.0
2007-09-21 10:55:00,68.86,68.94,68.85,68.91,27800.0,51.0156,51.0749,51.0082,51.0527,27800.0
2007-09-21 11:00:00,68.92,68.98,68.82,68.97,57800.0,51.0601,51.1046,50.986,51.0971,57800.0
2007-09-21 11:05:00,68.97,69.0,68.88,68.92,40000.0,51.0971,51.1194,51.0305,51.0601,40000.0
2007-09-21 11:10:00,68.92,69.04,68.92,69.03,22900.0,51.0601,51.149,51.0601,51.1416,22900.0
2007-09-21 11:15:00,69.03,69.05,68.86,68.91,66600.0,51.1416,51.1564,51.0156,51.0527,66600.0
2007-09-21 11:20:00,68.91,68.95,68.76,68.86,60800.0,51.0527,51.0823,50.9416,51.0156,60800.0
2007-09-21 11:25:00,68.86,68.89,68.75,68.83,46300.0,51.0156,51.0379,50.9342,50.9934,46300.0
2007-09-21 11:30:00,68.83,69.05,68.82,69.05,25500.0,50.9934,51.1564,50.986,51.1564,25500.0
2007-09-21 11:35:00,69.05,69.31,69.04,69.25,65100.0,51.1564,51.349,51.149,51.3046,65100.0
2007-09-21 11:40:00,69.26,69.41,69.24,69.41,42200.0,51.312,51.4231,51.2972,51.4231,42200.0
2007-09-21 11:45:00,69.41,69.54,69.4,69.49,26600.0,51.4231,51.5194,51.4157,51.4824,26600.0
2007-09-21 11:50:00,69.49,69.56,69.43,69.46,22700.0,51.4824,51.5343,51.4379,51.4602,22700.0
2007-09-21 11:55:00,69.47,69.51,69.41,69.47,23700.0,51.4676,51.4972,51.4231,51.4676,23700.0
2007-09-21 12:00:00,69.46,69.59,69.36,69.46,48100.0,51.4602,51.5565,51.3861,51.4602,48100.0
2007-09-21 12:05:00,69.46,69.5,69.45,69.47,23500.0,51.4602,51.4898,51.4528,51.4676,23500.0
2007-09-21 12:10:00,69.48,69.5,69.42,69.44,22300.0,51.475,51.4898,51.4305,51.4453,22300.0
2007-09-21 12:15:00,69.44,69.5,69.42,69.48,17800.0,51.4453,51.4898,51.4305,51.475,17800.0
2007-09-21 12:20:00,69.47,69.47,69.32,69.36,31400.0,51.4676,51.4676,51.3564,51.3861,31400.0
2007-09-21 12:25:00,69.37,69.39,69.32,69.35,31000.0,51.3935,51.4083,51.3564,51.3787,31000.0
2007-09-21 12:30:00,69.36,69.5,69.32,69.39,79600.0,51.3861,51.4898,51.3564,51.4083,79600.0
2007-09-21 12:35:00,69.39,69.42,69.33,69.39,67700.0,51.4083,51.4305,51.3639,51.4083,67700.0
2007-09-21 12:40:00,69.39,69.39,69.35,69.38,34600.0,51.4083,51.4083,51.3787,51.4009,34600.0
2007-09-21 12:45:00,69.38,69.38,69.34,69.38,22200.0,51.4009,51.4009,51.3713,51.4009,22200.0
2007-09-21 12:50:00,69.38,69.4,69.27,69.29,55100.0,51.4009,51.4157,51.3194,51.3342,55100.0
2007-09-21 12:55:00,69.3,69.37,69.29,69.36,22900.0,51.3416,51.3935,51.3342,51.3861,22900.0
2007-09-21 13:00:00,69.36,69.38,69.33,69.34,12500.0,51.3861,51.4009,51.3639,51.3713,12500.0
2007-09-21 13:05:00,69.35,69.35,69.33,69.34,25200.0,51.3787,51.3787,51.3639,51.3713,25200.0
2007-09-21 13:10:00,69.35,69.35,69.27,69.31,59600.0,51.3787,51.3787,51.3194,51.349,59600.0
2007-09-21 13:15:00,69.32,69.35,69.3,69.31,22000.0,51.3564,51.3787,51.3416,51.349,22000.0
2007-09-21 13:20:00,69.32,69.32,69.28,69.29,26600.0,51.3564,51.3564,51.3268,51.3342,26600.0
2007-09-21 13:25:00,69.3,69.3,69.27,69.27,14000.0,51.3416,51.3416,51.3194,51.3194,14000.0
2007-09-21 13:30:00,69.28,69.3,69.24,69.29,22700.0,51.3268,51.3416,51.2972,51.3342,22700.0
2007-09-21 13:35:00,69.3,69.3,69.29,69.29,17800.0,51.3416,51.3416,51.3342,51.3342,17800.0
2007-09-21 13:40:00,69.29,69.3,69.29,69.29,19600.0,51.3342,51.3416,51.3342,51.3342,19600.0
2007-09-21 13:45:00,69.29,69.43,69.29,69.33,45700.0,51.3342,51.4379,51.3342,51.3639,45700.0
2007-09-21 13:50:00,69.34,69.34,69.28,69.3,24800.0,51.3713,51.3713,51.3268,51.3416,24800.0
2007-09-21 13:55:00,69.31,69.39,69.3,69.35,59400.0,51.349,51.4083,51.3416,51.3787,59400.0
2007-09-21 14:00:00,69.35,69.35,69.28,69.3,44200.0,51.3787,51.3787,51.3268,51.3416,44200.0
2007-09-21 14:05:00,69.31,69.32,69.26,69.26,46600.0,51.349,51.3564,51.312,51.312,46600.0
2007-09-21 14:10:00,69.27,69.27,69.08,69.08,40400.0,51.3194,51.3194,51.1786,51.1786,40400.0
2007-09-21 14:15:00,69.08,69.13,69.03,69.05,41400.0,51.1786,51.2157,51.1416,51.1564,41400.0
2007-09-21 14:20:00,69.05,69.1,69.04,69.04,21200.0,51.1564,51.1935,51.149,51.149,21200.0
2007-09-21 14:25:00,69.05,69.1,69.04,69.08,30600.0,51.1564,51.1935,51.149,51.1786,30600.0
2007-09-21 14:30:00,69.1,69.1,69.07,69.09,48200.0,51.1935,51.1935,51.1712,51.186,48200.0
2007-09-21 14:35:00,69.08,69.09,68.94,68.95,36300.0,51.1786,51.186,51.0749,51.0823,36300.0
2007-09-21 14:40:00,68.94,68.95,68.81,68.84,31500.0,51.0749,51.0823,50.9786,51.0008,31500.0
2007-09-21 14:45:00,68.84,69.1,68.84,68.96,36700.0,51.0008,51.1935,51.0008,51.0897,36700.0
2007-09-21 14:50:00,68.97,68.98,68.89,68.97,35900.0,51.0971,51.1046,51.0379,51.0971,35900.0
2007-09-21 14:55:00,68.98,69.07,68.96,68.96,38600.0,51.1046,51.1712,51.0897,51.0897,38600.0
2007-09-21 15:00:00,68.97,69.16,68.96,69.05,63300.0,51.0971,51.2379,51.0897,51.1564,63300.0
2007-09-21 15:05:00,69.04,69.05,68.91,68.91,38500.0,51.149,51.1564,51.0527,51.0527,38500.0
2007-09-21 15:10:00,68.92,69.02,68.91,69.01,43500.0,51.0601,51.1342,51.0527,51.1268,43500.0
2007-09-21 15:15:00,69.0,69.03,68.81,68.86,99700.0,51.1194,51.1416,50.9786,51.0156,99700.0
2007-09-21 15:20:00,68.87,68.93,68.81,68.93,38700.0,51.0231,51.0675,50.9786,51.0675,38700.0
2007-09-21 15:25:00,68.93,69.05,68.93,69.02,57600.0,51.0675,51.1564,51.0675,51.1342,57600.0
2007-09-21 15:30:00,69.02,69.04,68.95,68.98,70700.0,51.1342,51.149,51.0823,51.1046,70700.0
2007-09-21 15:35:00,68.98,69.01,68.9,68.91,92200.0,51.1046,51.1268,51.0453,51.0527,92200.0
2007-09-21 15:40:00,68.91,69.01,68.82,68.84,137400.0,51.0527,51.1268,50.986,51.0008,137400.0
2007-09-21 15:45:00,68.84,68.89,68.8,68.84,133500.0,51.0008,51.0379,50.9712,51.0008,133500.0
2007-09-21 15:50:00,68.85,69.08,68.84,69.08,137300.0,51.0082,51.1786,51.0008,51.1786,137300.0
2007-09-21 15:55:00,69.07,69.25,69.05,69.12,226100.0,51.1712,51.3046,51.1564,51.2083,226100.0
2007-09-24 09:30:00,68.79,69.0,68.64,68.69,38600.0,50.9638,51.1194,50.8527,50.8897,38600.0
2007-09-24 09:35:00,68.68,69.04,68.54,68.66,81300.0,50.8823,51.149,50.7786,50.8675,81300.0
2007-09-24 09:40:00,68.63,68.82,68.33,68.33,163900.0,50.8452,50.986,50.623,50.623,163900.0
2007-09-24 09:45:00,68.34,68.34,67.85,67.85,202700.0,50.6304,50.6304,50.2674,50.2674,202700.0
2007-09-24 09:50:00,67.86,68.04,67.43,67.79,143700.0,50.2748,50.4081,49.9562,50.2229,143700.0
2007-09-24 09:55:00,67.77,67.9,67.62,67.86,74200.0,50.2081,50.3044,50.097,50.2748,74200.0
2007-09-24 10:00:00,67.84,68.0,67.81,68.0,35500.0,50.26,50.3785,50.2377,50.3785,35500.0
2007-09-24 10:05:00,68.03,68.13,67.95,68.13,62800.0,50.4007,50.4748,50.3415,50.4748,62800.0
2007-09-24 10:10:00,68.11,68.23,68.01,68.02,31500.0,50.46,50.5489,50.3859,50.3933,31500.0
2007-09-24 10:15:00,68.05,68.1,68.04,68.09,22300.0,50.4156,50.4526,50.4081,50.4452,22300.0
2007-09-24 10:20:00,68.07,68.4,68.07,68.4,44100.0,50.4304,50.6749,50.4304,50.6749,44100.0
2007-09-24 10:25:00,68.38,68.45,68.22,68.38,152000.0,50.66,50.7119,50.5415,50.66,152000.0
2007-09-24 10:30:00,68.38,68.41,68.02,68.06,95900.0,50.66,50.6823,50.3933,50.423,95900.0
2007-09-24 10:35:00,68.04,68.2,67.96,67.96,58400.0,50.4081,50.5267,50.3489,50.3489,58400.0
2007-09-24 10:40:00,67.95,68.12,67.85,68.09,43100.0,50.3415,50.4674,50.2674,50.4452,43100.0
2007-09-24 10:45:00,68.09,68.23,68.0,68.02,40100.0,50.4452,50.5489,50.3785,50.3933,40100.0
2007-09-24 10:50:00,68.05,68.09,68.02,68.04,15700.0,50.4156,50.4452,50.3933,50.4081,15700.0
2007-09-24 10:55:00,68.05,68.07,67.75,67.78,63000.0,50.4156,50.4304,50.1933,50.2155,63000.0
2007-09-24 11:00:00,67.79,67.8,67.67,67.77,58000.0,50.2229,50.2303,50.134,50.2081,58000.0
2007-09-24 11:05:00,67.78,67.94,67.76,67.93,39900.0,50.2155,50.3341,50.2007,50.3266,39900.0
2007-09-24 11:10:00,67.89,68.0,67.8,67.98,64000.0,50.297,50.3785,50.2303,50.3637,64000.0
2007-09-24 11:15:00,67.98,68.0,67.86,67.89,36200.0,50.3637,50.3785,50.2748,50.297,36200.0
2007-09-24 11:20:00,67.87,68.0,67.85,67.92,82100.0,50.2822,50.3785,50.2674,50.3192,82100.0
2007-09-24 11:25:00,67.97,68.0,67.89,67.91,24100.0,50.3563,50.3785,50.297,50.3118,24100.0
2007-09-24 11:30:00,67.9,67.97,67.9,67.92,18700.0,50.3044,50.3563,50.3044,50.3192,18700.0
2007-09-24 11:35:00,67.93,67.98,67.92,67.93,25000.0,50.3266,50.3637,50.3192,50.3266,25000.0
2007-09-24 11:40:00,67.93,67.96,67.89,67.93,34700.0,50.3266,50.3489,50.297,50.3266,34700.0
2007-09-24 11:45:00,67.92,67.95,67.9,67.93,20700.0,50.3192,50.3415,50.3044,50.3266,20700.0
2007-09-24 11:50:00,67.94,67.98,67.84,67.84,34500.0,50.3341,50.3637,50.26,50.26,34500.0
2007-09-24 11:55:00,67.87,67.88,67.84,67.85,19200.0,50.2822,50.2896,50.26,50.2674,19200.0
2007-09-24 12:00:00,67.85,67.86,67.8,67.82,74700.0,50.2674,50.2748,50.2303,50.2452,74700.0
2007-09-24 12:05:00,67.81,67.97,67.8,67.89,45400.0,50.2377,50.3563,50.2303,50.297,45400.0
2007-09-24 12:10:00,67.91,67.96,67.8,67.88,28300.0,50.3118,50.3489,50.2303,50.2896,28300.0
2007-09-24 12:15:00,67.88,67.89,67.77,67.82,22200.0,50.2896,50.297,50.2081,50.2452,22200.0
2007-09-24 12:20:00,67.83,67.88,67.77,67.81,26600.0,50.2526,50.2896,50.2081,50.2377,26600.0
2007-09-24 12:25:00,67.81,67.9,67.79,67.86,24300.0,50.2377,50.3044,50.2229,50.2748,24300.0
2007-09-24 12:30:00,67.85,67.87,67.74,67.8,32100.0,50.2674,50.2822,50.1859,50.2303,32100.0
2007-09-24 12:35:00,67.78,67.84,67.7,67.73,38000.0,50.2155,50.26,50.1562,50.1785,38000.0
2007-09-24 12:40:00,67.74,67.8,67.66,67.69,23100.0,50.1859,50.2303,50.1266,50.1488,23100.0
2007-09-24 12:45:00,67.7,67.89,67.68,67.82,32300.0,50.1562,50.297,50.1414,50.2452,32300.0
2007-09-24 12:50:00,67.81,67.82,67.66,67.66,20400.0,50.2377,50.2452,50.1266,50.1266,20400.0
2007-09-24 12:55:00,67.66,67.74,67.61,67.71,38600.0,50.1266,50.1859,50.0896,50.1637,38600.0
2007-09-24 13:00:00,67.69,67.73,67.66,67.71,11600.0,50.1488,50.1785,50.1266,50.1637,11600.0
2007-09-24 13:05:00,67.69,67.72,67.64,67.65,15500.0,50.1488,50.1711,50.1118,50.1192,15500.0
2007-09-24 13:10:00,67.66,67.66,67.51,67.54,60700.0,50.1266,50.1266,50.0155,50.0377,60700.0
2007-09-24 13:15:00,67.53,67.55,67.41,67.46,59600.0,50.0303,50.0451,49.9414,49.9784,59600.0
2007-09-24 13:20:00,67.46,67.46,67.34,67.36,30400.0,49.9784,49.9784,49.8895,49.9044,30400.0
2007-09-24 13:25:00,67.34,67.5,67.34,67.47,16300.0,49.8895,50.0081,49.8895,49.9859,16300.0
2007-09-24 13:30:00,67.47,67.47,67.24,67.41,34700.0,49.9859,49.9859,49.8155,49.9414,34700.0
2007-09-24 13:35:00,67.4,67.53,67.37,67.49,33900.0,49.934,50.0303,49.9118,50.0007,33900.0
2007-09-24 13:40:00,67.5,67.59,67.42,67.59,26300.0,50.0081,50.0748,49.9488,50.0748,26300.0
2007-09-24 13:45:00,67.57,67.6,67.41,67.43,77800.0,50.0599,50.0822,49.9414,49.9562,77800.0
2007-09-24 13:50:00,67.44,67.58,67.43,67.57,24300.0,49.9636,50.0673,49.9562,50.0599,24300.0
2007-09-24 13:55:00,67.56,67.64,67.45,67.51,19100.0,50.0525,50.1118,49.971,50.0155,19100.0
2007-09-24 14:00:00,67.5,67.64,67.5,67.54,15500.0,50.0081,50.1118,50.0081,50.0377,15500.0
2007-09-24 14:05:00,67.55,67.69,67.53,67.67,18900.0,50.0451,50.1488,50.0303,50.134,18900.0
2007-09-24 14:10:00,67.69,67.71,67.59,67.61,17400.0,50.1488,50.1637,50.0748,50.0896,17400.0
2007-09-24 14:15:00,67.63,67.72,67.62,67.72,18300.0,50.1044,50.1711,50.097,50.1711,18300.0
2007-09-24 14:20:00,67.72,67.73,67.69,67.71,17700.0,50.1711,50.1785,50.1488,50.1637,17700.0
2007-09-24 14:25:00,67.7,67.71,67.6,67.6,44200.0,50.1562,50.1637,50.0822,50.0822,44200.0
2007-09-24 14:30:00,67.62,67.72,67.53,67.6,29400.0,50.097,50.1711,50.0303,50.0822,29400.0
2007-09-24 14:35:00,67.6,67.71,67.51,67.69,26300.0,50.0822,50.1637,50.0155,50.1488,26300.0
2007-09-24 14:40:00,67.68,67.69,67.5,67.5,25000.0,50.1414,50.1488,50.0081,50.0081,25000.0
2007-09-24 14:45:00,67.5,67.52,67.45,67.47,24700.0,50.0081,50.0229,49.971,49.9859,24700.0
2007-09-24 14:50:00,67.47,67.52,67.37,67.38,71900.0,49.9859,50.0229,49.9118,49.9192,71900.0
2007-09-24 14:55:00,67.38,67.43,67.28,67.35,64300.0,49.9192,49.9562,49.8451,49.8969,64300.0
2007-09-24 15:00:00,67.34,67.35,67.12,67.13,112800.0,49.8895,49.8969,49.7266,49.734,112800.0
2007-09-24 15:05:00,67.16,67.25,67.14,67.25,78300.0,49.7562,49.8229,49.7414,49.8229,78300.0
2007-09-24 15:10:00,67.25,67.25,67.0,67.0,112500.0,49.8229,49.8229,49.6376,49.6376,112500.0
2007-09-24 15:15:00,67.0,67.17,66.96,67.05,160900.0,49.6376,49.7636,49.608,49.6747,160900.0
2007-09-24 15:20:00,67.05,67.2,66.98,67.09,73500.0,49.6747,49.7858,49.6228,49.7043,73500.0
2007-09-24 15:25:00,67.09,67.17,67.09,67.15,48800.0,49.7043,49.7636,49.7043,49.7488,48800.0
2007-09-24 15:30:00,67.14,67.18,67.08,67.09,56400.0,49.7414,49.771,49.6969,49.7043,56400.0
2007-09-24 15:35:00,67.09,67.1,66.99,67.07,118000.0,49.7043,49.7117,49.6302,49.6895,118000.0
2007-09-24 15:40:00,67.07,67.08,66.86,66.92,118200.0,49.6895,49.6969,49.5339,49.5784,118200.0
2007-09-24 15:45:00,66.93,67.01,66.8,66.9,148900.0,49.5858,49.6451,49.4895,49.5636,148900.0
2007-09-24 15:50:00,66.89,66.89,66.73,66.77,188600.0,49.5562,49.5562,49.4376,49.4672,188600.0
2007-09-24 15:55:00,66.77,66.87,66.73,66.79,163800.0,49.4672,49.5413,49.4376,49.4821,163800.0
2007-09-25 09:30:00,66.4,66.4,66.14,66.16,79000.0,49.1931,49.1931,49.0005,49.0153,79000.0
2007-09-25 09:35:00,66.15,66.4,66.04,66.25,53200.0,49.0079,49.1931,48.9264,49.082,53200.0
2007-09-25 09:40:00,66.26,66.32,66.17,66.2,57000.0,49.0894,49.1339,49.0227,49.045,57000.0
2007-09-25 09:45:00,66.2,66.32,65.69,65.71,69500.0,49.045,49.1339,48.6671,48.6819,69500.0
2007-09-25 09:50:00,65.71,65.83,65.44,65.62,94000.0,48.6819,48.7708,48.4819,48.6153,94000.0
2007-09-25 09:55:00,65.6,65.7,65.51,65.66,123900.0,48.6004,48.6745,48.5338,48.6449,123900.0
2007-09-25 10:00:00,65.66,65.67,64.57,64.93,211400.0,48.6449,48.6523,47.8374,48.1041,211400.0
2007-09-25 10:05:00,64.89,65.44,64.83,65.31,138400.0,48.0744,48.4819,48.03,48.3856,138400.0
2007-09-25 10:10:00,65.3,65.55,65.07,65.33,105100.0,48.3782,48.5634,48.2078,48.4004,105100.0
2007-09-25 10:15:00,65.37,65.86,65.28,65.8,110600.0,48.43,48.7931,48.3634,48.7486,110600.0
2007-09-25 10:20:00,65.8,65.88,65.5,65.57,61400.0,48.7486,48.8079,48.5264,48.5782,61400.0
2007-09-25 10:25:00,65.57,65.63,65.33,65.48,54100.0,48.5782,48.6227,48.4004,48.5115,54100.0
2007-09-25 10:30:00,65.51,65.74,65.42,65.6,79400.0,48.5338,48.7042,48.4671,48.6004,79400.0
2007-09-25 10:35:00,65.57,65.73,65.32,65.42,141300.0,48.5782,48.6968,48.393,48.4671,141300.0
2007-09-25 10:40:00,65.48,65.5,65.41,65.47,32100.0,48.5115,48.5264,48.4597,48.5041,32100.0
2007-09-25 10:45:00,65.46,65.7,65.46,65.59,53800.0,48.4967,48.6745,48.4967,48.593,53800.0
2007-09-25 10:50:00,65.58,65.59,65.28,65.32,105600.0,48.5856,48.593,48.3634,48.393,105600.0
2007-09-25 10:55:00,65.33,65.46,65.29,65.34,33200.0,48.4004,48.4967,48.3708,48.4078,33200.0
2007-09-25 11:00:00,65.35,65.45,65.14,65.26,67100.0,48.4152,48.4893,48.2596,48.3486,67100.0
2007-09-25 11:05:00,65.26,65.6,65.2,65.47,317200.0,48.3486,48.6004,48.3041,48.5041,317200.0
2007-09-25 11:10:00,65.46,65.65,65.4,65.61,307200.0,48.4967,48.6375,48.4523,48.6079,307200.0
2007-09-25 11:15:00,65.63,65.75,65.6,65.7,99700.0,48.6227,48.7116,48.6004,48.6745,99700.0
2007-09-25 11:20:00,65.72,65.74,65.65,65.67,77900.0,48.6893,48.7042,48.6375,48.6523,77900.0
2007-09-25 11:25:00,65.65,65.73,65.62,65.73,35300.0,48.6375,48.6968,48.6153,48.6968,35300.0
2007-09-25 11:30:00,65.7,65.76,65.66,65.72,47700.0,48.6745,48.719,48.6449,48.6893,47700.0
2007-09-25 11:35:00,65.72,65.72,65.56,65.57,44200.0,48.6893,48.6893,48.5708,48.5782,44200.0
2007-09-25 11:40:00,65.57,65.64,65.55,65.55,20200.0,48.5782,48.6301,48.5634,48.5634,20200.0
2007-09-25 11:45:00,65.55,65.56,65.41,65.49,48200.0,48.5634,48.5708,48.4597,48.5189,48200.0
2007-09-25 11:50:00,65.49,65.5,65.43,65.46,24500.0,48.5189,48.5264,48.4745,48.4967,24500.0
2007-09-25 11:55:00,65.45,65.51,65.37,65.45,41500.0,48.4893,48.5338,48.43,48.4893,41500.0
2007-09-25 12:00:00,65.46,65.48,65.39,65.45,25100.0,48.4967,48.5115,48.4449,48.4893,25100.0
2007-09-25 12:05:00,65.45,65.52,65.39,65.44,48100.0,48.4893,48.5412,48.4449,48.4819,48100.0
2007-09-25 12:10:00,65.43,65.49,65.37,65.45,19800.0,48.4745,48.5189,48.43,48.4893,19800.0
2007-09-25 12:15:00,65.45,65.54,65.34,65.36,29100.0,48.4893,48.556,48.4078,48.4226,29100.0
2007-09-25 12:20:00,65.35,65.36,65.27,65.3,36300.0,48.4152,48.4226,48.356,48.3782,36300.0
2007-09-25 12:25:00,65.31,65.38,65.28,65.28,19000.0,48.3856,48.4375,48.3634,48.3634,19000.0
2007-09-25 12:30:00,65.27,65.4,65.19,65.35,32700.0,48.356,48.4523,48.2967,48.4152,32700.0
2007-09-25 12:35:00,65.34,65.38,65.33,65.36,42300.0,48.4078,48.4375,48.4004,48.4226,42300.0
2007-09-25 12:40:00,65.35,65.4,65.33,65.4,19700.0,48.4152,48.4523,48.4004,48.4523,19700.0
2007-09-25 12:45:00,65.4,65.6,65.4,65.53,22400.0,48.4523,48.6004,48.4523,48.5486,22400.0
2007-09-25 12:50:00,65.52,65.58,65.45,65.45,13800.0,48.5412,48.5856,48.4893,48.4893,13800.0
2007-09-25 12:55:00,65.44,65.49,65.41,65.45,12900.0,48.4819,48.5189,48.4597,48.4893,12900.0
2007-09-25 13:00:00,65.45,65.47,65.38,65.42,22200.0,48.4893,48.5041,48.4375,48.4671,22200.0
2007-09-25 13:05:00,65.42,65.57,65.42,65.49,28500.0,48.4671,48.5782,48.4671,48.5189,28500.0
2007-09-25 13:10:00,65.49,65.52,65.47,65.49,8300.0,48.5189,48.5412,48.5041,48.5189,8300.0
2007-09-25 13:15:00,65.51,65.59,65.44,65.51,23700.0,48.5338,48.593,48.4819,48.5338,23700.0
2007-09-25 13:20:00,65.53,65.58,65.48,65.5,11400.0,48.5486,48.5856,48.5115,48.5264,11400.0
2007-09-25 13:25:00,65.52,65.59,65.46,65.59,16900.0,48.5412,48.593,48.4967,48.593,16900.0
2007-09-25 13:30:00,65.59,65.61,65.43,65.59,17200.0,48.593,48.6079,48.4745,48.593,17200.0
2007-09-25 13:35:00,65.58,65.65,65.53,65.59,28200.0,48.5856,48.6375,48.5486,48.593,28200.0
2007-09-25 13:40:00,65.59,65.59,65.45,65.5,28300.0,48.593,48.593,48.4893,48.5264,28300.0
2007-09-25 13:45:00,65.5,65.56,65.42,65.54,20700.0,48.5264,48.5708,48.4671,48.556,20700.0
2007-09-25 13:50:00,65.54,65.55,65.47,65.53,22600.0,48.556,48.5634,48.5041,48.5486,22600.0
2007-09-25 13:55:00,65.53,65.55,65.45,65.54,38900.0,48.5486,48.5634,48.4893,48.556,38900.0
2007-09-25 14:00:00,65.53,65.54,65.43,65.54,27100.0,48.5486,48.556,48.4745,48.556,27100.0
2007-09-25 14:05:00,65.55,65.67,65.55,65.58,48900.0,48.5634,48.6523,48.5634,48.5856,48900.0
2007-09-25 14:10:00,65.58,65.67,65.57,65.67,35800.0,48.5856,48.6523,48.5782,48.6523,35800.0
2007-09-25 14:15:00,65.67,65.75,65.65,65.74,46400.0,48.6523,48.7116,48.6375,48.7042,46400.0
2007-09-25 14:20:00,65.74,65.82,65.69,65.7,43800.0,48.7042,48.7634,48.6671,48.6745,43800.0
2007-09-25 14:25:00,65.69,65.9,65.69,65.76,30400.0,48.6671,48.8227,48.6671,48.719,30400.0
2007-09-25 14:30:00,65.76,65.83,65.63,65.63,18500.0,48.719,48.7708,48.6227,48.6227,18500.0
2007-09-25 14:35:00,65.61,65.69,65.55,65.58,43000.0,48.6079,48.6671,48.5634,48.5856,43000.0
2007-09-25 14:40:00,65.58,65.61,65.54,65.57,18800.0,48.5856,48.6079,48.556,48.5782,18800.0
2007-09-25 14:45:00,65.56,65.6,65.5,65.51,44100.0,48.5708,48.6004,48.5264,48.5338,44100.0
2007-09-25 14:50:00,65.5,65.53,65.4,65.4,34100.0,48.5264,48.5486,48.4523,48.4523,34100.0
2007-09-25 14:55:00,65.41,65.55,65.39,65.53,31600.0,48.4597,48.5634,48.4449,48.5486,31600.0
2007-09-25 15:00:00,65.54,65.61,65.47,65.53,49200.0,48.556,48.6079,48.5041,48.5486,49200.0
2007-09-25 15:05:00,65.5,65.58,65.49,65.56,41100.0,48.5264,48.5856,48.5189,48.5708,41100.0
2007-09-25 15:10:00,65.56,65.58,65.43,65.44,37100.0,48.5708,48.5856,48.4745,48.4819,37100.0
2007-09-25 15:15:00,65.44,65.46,65.39,65.4,27400.0,48.4819,48.4967,48.4449,48.4523,27400.0
2007-09-25 15:20:00,65.4,65.41,65.36,65.37,32900.0,48.4523,48.4597,48.4226,48.43,32900.0
2007-09-25 15:25:00,65.37,65.55,65.36,65.47,47800.0,48.43,48.5634,48.4226,48.5041,47800.0
2007-09-25 15:30:00,65.48,65.49,65.33,65.34,32800.0,48.5115,48.5189,48.4004,48.4078,32800.0
2007-09-25 15:35:00,65.34,65.41,65.34,65.41,36600.0,48.4078,48.4597,48.4078,48.4597,36600.0
2007-09-25 15:40:00,65.4,65.41,65.29,65.31,47100.0,48.4523,48.4597,48.3708,48.3856,47100.0
2007-09-25 15:45:00,65.3,65.4,65.27,65.36,109300.0,48.3782,48.4523,48.356,48.4226,109300.0
2007-09-25 15:50:00,65.35,65.58,65.34,65.54,131300.0,48.4152,48.5856,48.4078,48.556,131300.0
2007-09-25 15:55:00,65.52,65.93,65.51,65.81,248000.0,48.5412,48.8449,48.5338,48.756,248000.0
2007-09-26 09:30:00,66.0,66.33,66.0,66.02,41400.0,48.8968,49.1413,48.8968,48.9116,41400.0
2007-09-26 09:35:00,66.04,66.24,65.64,66.09,47200.0,48.9264,49.0746,48.6301,48.9635,47200.0
2007-09-26 09:40:00,66.08,66.21,65.6,65.8,29500.0,48.9561,49.0524,48.6004,48.7486,29500.0
2007-09-26 09:45:00,65.8,65.8,65.33,65.33,43600.0,48.7486,48.7486,48.4004,48.4004,43600.0
2007-09-26 09:50:00,65.33,65.44,65.25,65.37,38700.0,48.4004,48.4819,48.3411,48.43,38700.0
2007-09-26 09:55:00,65.37,65.44,65.31,65.34,36200.0,48.43,48.4819,48.3856,48.4078,36200.0
2007-09-26 10:00:00,65.31,65.37,65.21,65.37,27500.0,48.3856,48.43,48.3115,48.43,27500.0
2007-09-26 10:05:00,65.35,65.36,65.26,65.36,31000.0,48.4152,48.4226,48.3486,48.4226,31000.0
2007-09-26 10:10:00,65.35,65.47,65.35,65.37,26500.0,48.4152,48.5041,48.4152,48.43,26500.0
2007-09-26 10:15:00,65.35,65.47,65.31,65.46,23400.0,48.4152,48.5041,48.3856,48.4967,23400.0
2007-09-26 10:20:00,65.44,65.46,65.33,65.35,42100.0,48.4819,48.4967,48.4004,48.4152,42100.0
2007-09-26 10:25:00,65.34,65.49,65.31,65.42,26700.0,48.4078,48.5189,48.3856,48.4671,26700.0
2007-09-26 10:30:00,65.43,65.6,65.43,65.6,29100.0,48.4745,48.6004,48.4745,48.6004,29100.0
2007-09-26 10:35:00,65.58,65.59,65.49,65.55,24900.0,48.5856,48.593,48.5189,48.5634,24900.0
2007-09-26 10:40:00,65.54,65.55,65.34,65.51,40300.0,48.556,48.5634,48.4078,48.5338,40300.0
2007-09-26 10:45:00,65.52,65.71,65.5,65.7,61600.0,48.5412,48.6819,48.5264,48.6745,61600.0
2007-09-26 10:50:00,65.68,66.11,65.65,65.97,62800.0,48.6597,48.9783,48.6375,48.8746,62800.0
2007-09-26 10:55:00,65.98,66.23,65.96,66.07,29000.0,48.882,49.0672,48.8672,48.9486,29000.0
2007-09-26 11:00:00,66.06,66.31,66.05,66.27,23900.0,48.9412,49.1265,48.9338,49.0968,23900.0
2007-09-26 11:05:00,66.28,66.56,66.23,66.42,40600.0,49.1042,49.3117,49.0672,49.2079,40600.0
2007-09-26 11:10:00,66.42,66.58,66.38,66.45,27900.0,49.2079,49.3265,49.1783,49.2302,27900.0
2007-09-26 11:15:00,66.44,66.54,66.22,66.23,42800.0,49.2228,49.2969,49.0598,49.0672,42800.0
2007-09-26 11:20:00,66.23,66.29,66.08,66.16,32400.0,49.0672,49.1116,48.9561,49.0153,32400.0
2007-09-26 11:25:00,66.14,66.3,66.13,66.25,13500.0,49.0005,49.119,48.9931,49.082,13500.0
2007-09-26 11:30:00,66.26,66.31,66.21,66.24,26100.0,49.0894,49.1265,49.0524,49.0746,26100.0
2007-09-26 11:35:00,66.22,66.27,66.22,66.25,31500.0,49.0598,49.0968,49.0598,49.082,31500.0
2007-09-26 11:40:00,66.25,66.29,66.22,66.24,28100.0,49.082,49.1116,49.0598,49.0746,28100.0
2007-09-26 11:45:00,66.24,66.26,66.21,66.23,15800.0,49.0746,49.0894,49.0524,49.0672,15800.0
2007-09-26 11:50:00,66.23,66.25,66.05,66.06,31900.0,49.0672,49.082,48.9338,48.9412,31900.0
2007-09-26 11:55:00,66.06,66.22,66.06,66.2,14200.0,48.9412,49.0598,48.9412,49.045,14200.0
2007-09-26 12:00:00,66.24,66.26,66.21,66.25,27900.0,49.0746,49.0894,49.0524,49.082,27900.0
2007-09-26 12:05:00,66.24,66.27,66.15,66.15,28900.0,49.0746,49.0968,49.0079,49.0079,28900.0
2007-09-26 12:10:00,66.16,66.2,66.15,66.15,12300.0,49.0153,49.045,49.0079,49.0079,12300.0
2007-09-26 12:15:00,66.15,66.24,66.14,66.21,11000.0,49.0079,49.0746,49.0005,49.0524,11000.0
2007-09-26 12:20:00,66.21,66.21,66.12,66.14,42900.0,49.0524,49.0524,48.9857,49.0005,42900.0
2007-09-26 12:25:00,66.13,66.16,66.13,66.15,8600.0,48.9931,49.0153,48.9931,49.0079,8600.0
2007-09-26 12:30:00,66.15,66.16,66.13,66.15,10800.0,49.0079,49.0153,48.9931,49.0079,10800.0
2007-09-26 12:35:00,66.15,66.16,66.12,66.14,10200.0,49.0079,49.0153,48.9857,49.0005,10200.0
2007-09-26 12:40:00,66.15,66.15,66.05,66.06,17700.0,49.0079,49.0079,48.9338,48.9412,17700.0
2007-09-26 12:45:00,66.06,66.1,66.03,66.03,25800.0,48.9412,48.9709,48.919,48.919,25800.0
2007-09-26 12:50:00,66.02,66.03,65.93,65.93,17400.0,48.9116,48.919,48.8449,48.8449,17400.0
2007-09-26 12:55:00,65.93,65.94,65.91,65.94,6400.0,48.8449,48.8523,48.8301,48.8523,6400.0
2007-09-26 13:00:00,65.94,65.94,65.92,65.93,17500.0,48.8523,48.8523,48.8375,48.8449,17500.0
2007-09-26 13:05:00,65.93,65.99,65.93,65.96,45600.0,48.8449,48.8894,48.8449,48.8672,45600.0
2007-09-26 13:10:00,65.96,65.99,65.94,65.94,24300.0,48.8672,48.8894,48.8523,48.8523,24300.0
2007-09-26 13:15:00,65.94,65.96,65.91,65.92,18900.0,48.8523,48.8672,48.8301,48.8375,18900.0
2007-09-26 13:20:00,65.92,65.93,65.87,65.88,16500.0,48.8375,48.8449,48.8005,48.8079,16500.0
2007-09-26 13:25:00,65.87,65.9,65.81,65.86,18000.0,48.8005,48.8227,48.756,48.7931,18000.0
2007-09-26 13:30:00,65.84,65.92,65.56,65.72,26400.0,48.7782,48.8375,48.5708,48.6893,26400.0
2007-09-26 13:35:00,65.72,65.79,65.58,65.74,27500.0,48.6893,48.7412,48.5856,48.7042,27500.0
2007-09-26 13:40:00,65.74,65.79,65.63,65.69,31800.0,48.7042,48.7412,48.6227,48.6671,31800.0
2007-09-26 13:45:00,65.67,65.86,65.6,65.75,56800.0,48.6523,48.7931,48.6004,48.7116,56800.0
2007-09-26 13:50:00,65.77,65.84,65.67,65.67,21000.0,48.7264,48.7782,48.6523,48.6523,21000.0
2007-09-26 13:55:00,65.67,65.72,65.53,65.71,28900.0,48.6523,48.6893,48.5486,48.6819,28900.0
2007-09-26 14:00:00,65.7,65.77,65.68,65.74,16100.0,48.6745,48.7264,48.6597,48.7042,16100.0
2007-09-26 14:05:00,65.72,65.81,65.69,65.71,12200.0,48.6893,48.756,48.6671,48.6819,12200.0
2007-09-26 14:10:00,65.71,65.73,65.65,65.72,11200.0,48.6819,48.6968,48.6375,48.6893,11200.0
2007-09-26 14:15:00,65.71,65.79,65.67,65.74,15300.0,48.6819,48.7412,48.6523,48.7042,15300.0
2007-09-26 14:20:00,65.71,65.79,65.65,65.66,18700.0,48.6819,48.7412,48.6375,48.6449,18700.0
2007-09-26 14:25:00,65.66,65.72,65.57,65.67,27800.0,48.6449,48.6893,48.5782,48.6523,27800.0
2007-09-26 14:30:00,65.65,65.78,65.65,65.68,24700.0,48.6375,48.7338,48.6375,48.6597,24700.0
2007-09-26 14:35:00,65.68,65.74,65.65,65.66,23900.0,48.6597,48.7042,48.6375,48.6449,23900.0
2007-09-26 14:40:00,65.65,65.65,65.51,65.56,35100.0,48.6375,48.6375,48.5338,48.5708,35100.0
2007-09-26 14:45:00,65.57,65.59,65.51,65.52,22400.0,48.5782,48.593,48.5338,48.5412,22400.0
2007-09-26 14:50:00,65.51,65.59,65.5,65.51,40500.0,48.5338,48.593,48.5264,48.5338,40500.0
2007-09-26 14:55:00,65.5,65.65,65.5,65.53,34000.0,48.5264,48.6375,48.5264,48.5486,34000.0
2007-09-26 15:00:00,65.5,65.59,65.5,65.58,15900.0,48.5264,48.593,48.5264,48.5856,15900.0
2007-09-26 15:05:00,65.57,65.94,65.51,65.94,35000.0,48.5782,48.8523,48.5338,48.8523,35000.0
2007-09-26 15:10:00,65.93,66.0,65.83,65.94,44000.0,48.8449,48.8968,48.7708,48.8523,44000.0
2007-09-26 15:15:00,65.94,66.25,65.9,66.24,69600.0,48.8523,49.082,48.8227,49.0746,69600.0
2007-09-26 15:20:00,66.23,66.28,66.17,66.17,91800.0,49.0672,49.1042,49.0227,49.0227,91800.0
2007-09-26 15:25:00,66.17,66.26,66.1,66.22,65100.0,49.0227,49.0894,48.9709,49.0598,65100.0
2007-09-26 15:30:00,66.22,66.25,66.1,66.1,49400.0,49.0598,49.082,48.9709,48.9709,49400.0
2007-09-26 15:35:00,66.1,66.11,65.94,66.0,47200.0,48.9709,48.9783,48.8523,48.8968,47200.0
2007-09-26 15:40:00,66.0,66.06,65.99,66.01,38900.0,48.8968,48.9412,48.8894,48.9042,38900.0
2007-09-26 15:45:00,66.01,66.05,65.99,66.05,61100.0,48.9042,48.9338,48.8894,48.9338,61100.0
2007-09-26 15:50:00,66.02,66.06,65.98,65.98,62000.0,48.9116,48.9412,48.882,48.882,62000.0
2007-09-26 15:55:00,65.98,66.11,65.93,66.11,91100.0,48.882,48.9783,48.8449,48.9783,91100.0
2007-09-27 09:30:00,67.0,67.73,67.0,67.47,81100.0,49.6376,50.1785,49.6376,49.9859,81100.0
2007-09-27 09:35:00,67.49,67.52,67.17,67.18,61300.0,50.0007,50.0229,49.7636,49.771,61300.0
2007-09-27 09:40:00,67.16,67.39,67.15,67.25,56400.0,49.7562,49.9266,49.7488,49.8229,56400.0
2007-09-27 09:45:00,67.21,67.24,67.12,67.16,63900.0,49.7932,49.8155,49.7266,49.7562,63900.0
2007-09-27 09:50:00,67.16,67.65,67.11,67.58,147200.0,49.7562,50.1192,49.7191,50.0673,147200.0
2007-09-27 09:55:00,67.5,67.65,67.34,67.51,59100.0,50.0081,50.1192,49.8895,50.0155,59100.0
2007-09-27 10:00:00,67.47,67.47,67.15,67.25,64100.0,49.9859,49.9859,49.7488,49.8229,64100.0
2007-09-27 10:05:00,67.25,67.32,67.13,67.26,57000.0,49.8229,49.8747,49.734,49.8303,57000.0
2007-09-27 10:10:00,67.22,67.25,66.88,66.88,44600.0,49.8006,49.8229,49.5487,49.5487,44600.0
2007-09-27 10:15:00,66.86,67.05,66.85,66.99,19100.0,49.5339,49.6747,49.5265,49.6302,19100.0
2007-09-27 10:20:00,66.99,67.14,66.91,67.14,19400.0,49.6302,49.7414,49.571,49.7414,19400.0
2007-09-27 10:25:00,67.12,67.26,67.12,67.18,45100.0,49.7266,49.8303,49.7266,49.771,45100.0
2007-09-27 10:30:00,67.17,67.22,67.0,67.15,23200.0,49.7636,49.8006,49.6376,49.7488,23200.0
2007-09-27 10:35:00,67.13,67.24,67.11,67.21,18200.0,49.734,49.8155,49.7191,49.7932,18200.0
2007-09-27 10:40:00,67.2,67.2,66.98,67.1,33000.0,49.7858,49.7858,49.6228,49.7117,33000.0
2007-09-27 10:45:00,67.12,67.12,67.02,67.09,12700.0,49.7266,49.7266,49.6525,49.7043,12700.0
2007-09-27 10:50:00,67.09,67.1,67.0,67.08,13600.0,49.7043,49.7117,49.6376,49.6969,13600.0
2007-09-27 10:55:00,67.09,67.18,67.06,67.16,16800.0,49.7043,49.771,49.6821,49.7562,16800.0
2007-09-27 11:00:00,67.16,67.17,67.08,67.11,9200.0,49.7562,49.7636,49.6969,49.7191,9200.0
2007-09-27 11:05:00,67.09,67.13,67.07,67.09,35900.0,49.7043,49.734,49.6895,49.7043,35900.0
2007-09-27 11:10:00,67.08,67.08,67.0,67.03,10100.0,49.6969,49.6969,49.6376,49.6599,10100.0
2007-09-27 11:15:00,67.04,67.12,67.01,67.09,17600.0,49.6673,49.7266,49.6451,49.7043,17600.0
2007-09-27 11:20:00,67.08,67.1,66.98,67.02,54400.0,49.6969,49.7117,49.6228,49.6525,54400.0
2007-09-27 11:25:00,67.04,67.1,66.97,67.02,33800.0,49.6673,49.7117,49.6154,49.6525,33800.0
2007-09-27 11:30:00,67.0,67.1,66.94,67.06,19300.0,49.6376,49.7117,49.5932,49.6821,19300.0
2007-09-27 11:35:00,67.06,67.14,67.02,67.14,20700.0,49.6821,49.7414,49.6525,49.7414,20700.0
2007-09-27 11:40:00,67.14,67.27,67.14,67.19,29100.0,49.7414,49.8377,49.7414,49.7784,29100.0
2007-09-27 11:45:00,67.2,67.3,67.15,67.24,20000.0,49.7858,49.8599,49.7488,49.8155,20000.0
2007-09-27 11:50:00,67.22,67.29,67.1,67.23,18800.0,49.8006,49.8525,49.7117,49.808,18800.0
2007-09-27 11:55:00,67.22,67.22,67.07,67.14,17900.0,49.8006,49.8006,49.6895,49.7414,17900.0
2007-09-27 12:00:00,67.16,67.27,67.12,67.2,17200.0,49.7562,49.8377,49.7266,49.7858,17200.0
2007-09-27 12:05:00,67.21,67.23,67.01,67.03,20200.0,49.7932,49.808,49.6451,49.6599,20200.0
2007-09-27 12:10:00,67.03,67.04,66.95,67.01,13100.0,49.6599,49.6673,49.6006,49.6451,13100.0
2007-09-27 12:15:00,67.02,67.02,66.83,66.86,19600.0,49.6525,49.6525,49.5117,49.5339,19600.0
2007-09-27 12:20:00,66.85,66.9,66.77,66.86,21600.0,49.5265,49.5636,49.4672,49.5339,21600.0
2007-09-27 12:25:00,66.86,66.93,66.85,66.91,6100.0,49.5339,49.5858,49.5265,49.571,6100.0
2007-09-27 12:30:00,66.88,66.97,66.88,66.92,9600.0,49.5487,49.6154,49.5487,49.5784,9600.0
2007-09-27 12:35:00,66.95,66.99,66.91,66.94,9100.0,49.6006,49.6302,49.571,49.5932,9100.0
2007-09-27 12:40:00,66.94,67.06,66.94,67.05,17000.0,49.5932,49.6821,49.5932,49.6747,17000.0
2007-09-27 12:45:00,67.06,67.06,66.98,67.0,18400.0,49.6821,49.6821,49.6228,49.6376,18400.0
2007-09-27 12:50:00,66.99,67.06,66.94,67.02,13500.0,49.6302,49.6821,49.5932,49.6525,13500.0
2007-09-27 12:55:00,67.03,67.03,66.9,66.9,6300.0,49.6599,49.6599,49.5636,49.5636,6300.0
2007-09-27 13:00:00,66.92,67.04,66.87,66.97,13400.0,49.5784,49.6673,49.5413,49.6154,13400.0
2007-09-27 13:05:00,66.97,67.03,66.82,66.92,12700.0,49.6154,49.6599,49.5043,49.5784,12700.0
2007-09-27 13:10:00,66.88,66.89,66.8,66.81,7000.0,49.5487,49.5562,49.4895,49.4969,7000.0
2007-09-27 13:15:00,66.83,66.9,66.81,66.88,14700.0,49.5117,49.5636,49.4969,49.5487,14700.0
2007-09-27 13:20:00,66.85,66.88,66.78,66.81,24100.0,49.5265,49.5487,49.4747,49.4969,24100.0
2007-09-27 13:25:00,66.78,66.8,66.73,66.79,6900.0,49.4747,49.4895,49.4376,49.4821,6900.0
2007-09-27 13:30:00,66.79,66.8,66.73,66.76,10400.0,49.4821,49.4895,49.4376,49.4598,10400.0
2007-09-27 13:35:00,66.76,66.84,66.73,66.8,15100.0,49.4598,49.5191,49.4376,49.4895,15100.0
2007-09-27 13:40:00,66.8,66.83,66.77,66.83,7300.0,49.4895,49.5117,49.4672,49.5117,7300.0
2007-09-27 13:45:00,66.81,66.84,66.72,66.78,21400.0,49.4969,49.5191,49.4302,49.4747,21400.0
2007-09-27 13:50:00,66.78,66.8,66.66,66.75,17800.0,49.4747,49.4895,49.3858,49.4524,17800.0
2007-09-27 13:55:00,66.75,66.81,66.67,66.68,18700.0,49.4524,49.4969,49.3932,49.4006,18700.0
2007-09-27 14:00:00,66.7,66.71,66.66,66.66,13300.0,49.4154,49.4228,49.3858,49.3858,13300.0
2007-09-27 14:05:00,66.71,66.79,66.68,66.69,17700.0,49.4228,49.4821,49.4006,49.408,17700.0
2007-09-27 14:10:00,66.71,66.77,66.69,66.71,11600.0,49.4228,49.4672,49.408,49.4228,11600.0
2007-09-27 14:15:00,66.72,66.74,66.63,66.66,17900.0,49.4302,49.445,49.3635,49.3858,17900.0
2007-09-27 14:20:00,66.65,66.8,66.64,66.67,23500.0,49.3783,49.4895,49.3709,49.3932,23500.0
2007-09-27 14:25:00,66.66,66.8,66.66,66.75,11500.0,49.3858,49.4895,49.3858,49.4524,11500.0
2007-09-27 14:30:00,66.82,66.82,66.74,66.77,12500.0,49.5043,49.5043,49.445,49.4672,12500.0
2007-09-27 14:35:00,66.77,66.77,66.65,66.67,20600.0,49.4672,49.4672,49.3783,49.3932,20600.0
2007-09-27 14:40:00,66.67,66.69,66.55,66.58,18400.0,49.3932,49.408,49.3043,49.3265,18400.0
2007-09-27 14:45:00,66.57,66.72,66.5,66.72,23600.0,49.3191,49.4302,49.2672,49.4302,23600.0
2007-09-27 14:50:00,66.73,66.83,66.65,66.68,27700.0,49.4376,49.5117,49.3783,49.4006,27700.0
2007-09-27 14:55:00,66.69,66.85,66.68,66.76,24200.0,49.408,49.5265,49.4006,49.4598,24200.0
2007-09-27 15:00:00,66.76,66.86,66.73,66.8,25400.0,49.4598,49.5339,49.4376,49.4895,25400.0
2007-09-27 15:05:00,66.82,66.84,66.73,66.74,20800.0,49.5043,49.5191,49.4376,49.445,20800.0
2007-09-27 15:10:00,66.77,66.84,66.77,66.81,13500.0,49.4672,49.5191,49.4672,49.4969,13500.0
2007-09-27 15:15:00,66.79,66.89,66.79,66.86,23300.0,49.4821,49.5562,49.4821,49.5339,23300.0
2007-09-27 15:20:00,66.87,66.9,66.76,66.8,31800.0,49.5413,49.5636,49.4598,49.4895,31800.0
2007-09-27 15:25:00,66.8,66.85,66.65,66.85,30600.0,49.4895,49.5265,49.3783,49.5265,30600.0
2007-09-27 15:30:00,66.86,66.86,66.65,66.74,22600.0,49.5339,49.5339,49.3783,49.445,22600.0
2007-09-27 15:35:00,66.72,66.72,66.67,66.67,17900.0,49.4302,49.4302,49.3932,49.3932,17900.0
2007-09-27 15:40:00,66.69,66.87,66.67,66.85,20200.0,49.408,49.5413,49.3932,49.5265,20200.0
2007-09-27 15:45:00,66.85,66.96,66.8,66.88,45800.0,49.5265,49.608,49.4895,49.5487,45800.0
2007-09-27 15:50:00,66.89,66.97,66.8,66.88,42600.0,49.5562,49.6154,49.4895,49.5487,42600.0
2007-09-27 15:55:00,66.88,66.88,66.65,66.79,94100.0,49.5487,49.5487,49.3783,49.4821,94100.0
2007-09-28 09:30:00,66.78,66.98,66.63,66.93,25500.0,49.4747,49.6228,49.3635,49.5858,25500.0
2007-09-28 09:35:00,66.93,66.95,66.24,66.35,112500.0,49.5858,49.6006,49.0746,49.1561,112500.0
2007-09-28 09:40:00,66.4,66.43,66.21,66.22,37300.0,49.1931,49.2154,49.0524,49.0598,37300.0
2007-09-28 09:45:00,66.27,66.33,66.05,66.11,42100.0,49.0968,49.1413,48.9338,48.9783,42100.0
2007-09-28 09:50:00,66.09,66.3,66.07,66.22,159600.0,48.9635,49.119,48.9486,49.0598,159600.0
2007-09-28 09:55:00,66.22,66.28,66.13,66.25,47900.0,49.0598,49.1042,48.9931,49.082,47900.0
2007-09-28 10:00:00,66.27,66.35,66.15,66.16,46300.0,49.0968,49.1561,49.0079,49.0153,46300.0
2007-09-28 10:05:00,66.16,66.24,66.1,66.2,40900.0,49.0153,49.0746,48.9709,49.045,40900.0
2007-09-28 10:10:00,66.21,66.46,66.2,66.41,38700.0,49.0524,49.2376,49.045,49.2005,38700.0
2007-09-28 10:15:00,66.38,66.41,66.31,66.36,25200.0,49.1783,49.2005,49.1265,49.1635,25200.0
2007-09-28 10:20:00,66.36,66.53,66.35,66.4,39000.0,49.1635,49.2894,49.1561,49.1931,39000.0
2007-09-28 10:25:00,66.42,66.45,66.33,66.39,27900.0,49.2079,49.2302,49.1413,49.1857,27900.0
2007-09-28 10:30:00,66.37,66.4,66.17,66.34,40000.0,49.1709,49.1931,49.0227,49.1487,40000.0
2007-09-28 10:35:00,66.31,66.49,66.31,66.43,28800.0,49.1265,49.2598,49.1265,49.2154,28800.0
2007-09-28 10:40:00,66.41,66.52,66.39,66.52,15100.0,49.2005,49.282,49.1857,49.282,15100.0
2007-09-28 10:45:00,66.48,66.51,66.4,66.47,24800.0,49.2524,49.2746,49.1931,49.245,24800.0
2007-09-28 10:50:00,66.49,66.55,66.48,66.55,8900.0,49.2598,49.3043,49.2524,49.3043,8900.0
2007-09-28 10:55:00,66.54,66.6,66.48,66.59,16400.0,49.2969,49.3413,49.2524,49.3339,16400.0
2007-09-28 11:00:00,66.56,66.73,66.52,66.56,43400.0,49.3117,49.4376,49.282,49.3117,43400.0
2007-09-28 11:05:00,66.54,66.82,66.54,66.62,36100.0,49.2969,49.5043,49.2969,49.3561,36100.0
2007-09-28 11:10:00,66.62,66.68,66.59,66.68,13100.0,49.3561,49.4006,49.3339,49.4006,13100.0
2007-09-28 11:15:00,66.67,66.68,66.61,66.66,5400.0,49.3932,49.4006,49.3487,49.3858,5400.0
2007-09-28 11:20:00,66.67,66.81,66.66,66.71,21000.0,49.3932,49.4969,49.3858,49.4228,21000.0
2007-09-28 11:25:00,66.75,66.76,66.67,66.67,5700.0,49.4524,49.4598,49.3932,49.3932,5700.0
2007-09-28 11:30:00,66.66,66.66,66.57,66.57,36500.0,49.3858,49.3858,49.3191,49.3191,36500.0
2007-09-28 11:35:00,66.57,66.57,66.43,66.44,18500.0,49.3191,49.3191,49.2154,49.2228,18500.0
2007-09-28 11:40:00,66.43,66.44,66.36,66.42,26300.0,49.2154,49.2228,49.1635,49.2079,26300.0
2007-09-28 11:45:00,66.42,66.51,66.41,66.46,19000.0,49.2079,49.2746,49.2005,49.2376,19000.0
2007-09-28 11:50:00,66.46,66.5,66.45,66.5,8400.0,49.2376,49.2672,49.2302,49.2672,8400.0
2007-09-28 11:55:00,66.5,66.5,66.45,66.45,2400.0,49.2672,49.2672,49.2302,49.2302,2400.0
2007-09-28 12:00:00,66.45,66.5,66.44,66.46,8500.0,49.2302,49.2672,49.2228,49.2376,8500.0
2007-09-28 12:05:00,66.46,66.46,66.4,66.41,13200.0,49.2376,49.2376,49.1931,49.2005,13200.0
2007-09-28 12:10:00,66.39,66.41,66.35,66.41,15300.0,49.1857,49.2005,49.1561,49.2005,15300.0
2007-09-28 12:15:00,66.42,66.49,66.39,66.39,14600.0,49.2079,49.2598,49.1857,49.1857,14600.0
2007-09-28 12:20:00,66.38,66.44,66.38,66.41,11700.0,49.1783,49.2228,49.1783,49.2005,11700.0
2007-09-28 12:25:00,66.41,66.44,66.35,66.44,11100.0,49.2005,49.2228,49.1561,49.2228,11100.0
2007-09-28 12:30:00,66.44,66.47,66.44,66.47,9700.0,49.2228,49.245,49.2228,49.245,9700.0
2007-09-28 12:35:00,66.48,66.49,66.43,66.45,6200.0,49.2524,49.2598,49.2154,49.2302,6200.0
2007-09-28 12:40:00,66.45,66.45,66.41,66.41,8600.0,49.2302,49.2302,49.2005,49.2005,8600.0
2007-09-28 12:45:00,66.41,66.41,66.34,66.36,19400.0,49.2005,49.2005,49.1487,49.1635,19400.0
2007-09-28 12:50:00,66.36,66.4,66.34,66.39,5700.0,49.1635,49.1931,49.1487,49.1857,5700.0
2007-09-28 12:55:00,66.39,66.43,66.38,66.42,111700.0,49.1857,49.2154,49.1783,49.2079,111700.0
2007-09-28 13:00:00,66.41,66.46,66.39,66.45,12600.0,49.2005,49.2376,49.1857,49.2302,12600.0
2007-09-28 13:05:00,66.45,66.46,66.4,66.45,5300.0,49.2302,49.2376,49.1931,49.2302,5300.0
2007-09-28 13:10:00,66.45,66.46,66.38,66.42,9200.0,49.2302,49.2376,49.1783,49.2079,9200.0
2007-09-28 13:15:00,66.42,66.5,66.39,66.44,28900.0,49.2079,49.2672,49.1857,49.2228,28900.0
2007-09-28 13:20:00,66.43,66.48,66.38,66.4,9500.0,49.2154,49.2524,49.1783,49.1931,9500.0
2007-09-28 13:25:00,66.39,66.4,66.36,66.36,19800.0,49.1857,49.1931,49.1635,49.1635,19800.0
2007-09-28 13:30:00,66.36,66.41,66.36,66.4,15900.0,49.1635,49.2005,49.1635,49.1931,15900.0
2007-09-28 13:35:00,66.41,66.47,66.39,66.42,24000.0,49.2005,49.245,49.1857,49.2079,24000.0
2007-09-28 13:40:00,66.41,66.46,66.39,66.39,12600.0,49.2005,49.2376,49.1857,49.1857,12600.0
2007-09-28 13:45:00,66.39,66.46,66.37,66.45,44300.0,49.1857,49.2376,49.1709,49.2302,44300.0
2007-09-28 13:50:00,66.45,66.47,66.44,66.44,7400.0,49.2302,49.245,49.2228,49.2228,7400.0
2007-09-28 13:55:00,66.43,66.46,66.42,66.43,9600.0,49.2154,49.2376,49.2079,49.2154,9600.0
2007-09-28 14:00:00,66.43,66.51,66.43,66.5,21700.0,49.2154,49.2746,49.2154,49.2672,21700.0
2007-09-28 14:05:00,66.5,66.5,66.47,66.49,5700.0,49.2672,49.2672,49.245,49.2598,5700.0
2007-09-28 14:10:00,66.5,66.51,66.33,66.39,20700.0,49.2672,49.2746,49.1413,49.1857,20700.0
2007-09-28 14:15:00,66.4,66.5,66.4,66.47,9900.0,49.1931,49.2672,49.1931,49.245,9900.0
2007-09-28 14:20:00,66.47,66.49,66.46,66.46,4500.0,49.245,49.2598,49.2376,49.2376,4500.0
2007-09-28 14:25:00,66.45,66.45,66.36,66.4,20100.0,49.2302,49.2302,49.1635,49.1931,20100.0
2007-09-28 14:30:00,66.39,66.4,66.31,66.34,35700.0,49.1857,49.1931,49.1265,49.1487,35700.0
2007-09-28 14:35:00,66.34,66.37,66.33,66.37,31000.0,49.1487,49.1709,49.1413,49.1709,31000.0
2007-09-28 14:40:00,66.37,66.48,66.37,66.46,16800.0,49.1709,49.2524,49.1709,49.2376,16800.0
2007-09-28 14:45:00,66.46,66.49,66.39,66.39,12900.0,49.2376,49.2598,49.1857,49.1857,12900.0
2007-09-28 14:50:00,66.38,66.44,66.37,66.38,11300.0,49.1783,49.2228,49.1709,49.1783,11300.0
2007-09-28 14:55:00,66.38,66.49,66.35,66.46,70300.0,49.1783,49.2598,49.1561,49.2376,70300.0
2007-09-28 15:00:00,66.46,66.49,66.37,66.37,33700.0,49.2376,49.2598,49.1709,49.1709,33700.0
2007-09-28 15:05:00,66.37,66.49,66.37,66.38,67800.0,49.1709,49.2598,49.1709,49.1783,67800.0
2007-09-28 15:10:00,66.39,66.48,66.38,66.45,74600.0,49.1857,49.2524,49.1783,49.2302,74600.0
2007-09-28 15:15:00,66.44,66.5,66.39,66.39,31400.0,49.2228,49.2672,49.1857,49.1857,31400.0
2007-09-28 15:20:00,66.39,66.46,66.39,66.45,17500.0,49.1857,49.2376,49.1857,49.2302,17500.0
2007-09-28 15:25:00,66.44,66.44,66.35,66.41,28600.0,49.2228,49.2228,49.1561,49.2005,28600.0
2007-09-28 15:30:00,66.41,66.47,66.4,66.44,14200.0,49.2005,49.245,49.1931,49.2228,14200.0
2007-09-28 15:35:00,66.44,66.44,66.29,66.29,65000.0,49.2228,49.2228,49.1116,49.1116,65000.0
2007-09-28 15:40:00,66.3,66.35,66.19,66.34,43500.0,49.119,49.1561,49.0376,49.1487,43500.0
2007-09-28 15:45:00,66.35,66.46,66.3,66.45,33000.0,49.1561,49.2376,49.119,49.2302,33000.0
2007-09-28 15:50:00,66.46,66.49,66.35,66.43,34400.0,49.2376,49.2598,49.1561,49.2154,34400.0
2007-09-28 15:55:00,66.45,66.5,66.36,66.43,54400.0,49.2302,49.2672,49.1635,49.2154,54400.0
2007-10-01 09:30:00,65.99,66.27,65.79,65.92,57500.0,48.8894,49.0968,48.7412,48.8375,57500.0
2007-10-01 09:35:00,65.98,66.69,65.92,66.62,42900.0,48.882,49.408,48.8375,49.3561,42900.0
2007-10-01 09:40:00,66.63,66.63,66.09,66.17,25500.0,49.3635,49.3635,48.9635,49.0227,25500.0
2007-10-01 09:45:00,66.18,66.28,66.18,66.28,51000.0,49.0301,49.1042,49.0301,49.1042,51000.0
2007-10-01 09:50:00,66.28,66.37,66.22,66.31,43000.0,49.1042,49.1709,49.0598,49.1265,43000.0
2007-10-01 09:55:00,66.3,66.53,66.3,66.47,33300.0,49.119,49.2894,49.119,49.245,33300.0
2007-10-01 10:00:00,66.45,66.82,66.4,66.55,37000.0,49.2302,49.5043,49.1931,49.3043,37000.0
2007-10-01 10:05:00,66.57,66.76,66.51,66.62,23500.0,49.3191,49.4598,49.2746,49.3561,23500.0
2007-10-01 10:10:00,66.63,66.85,66.63,66.71,31800.0,49.3635,49.5265,49.3635,49.4228,31800.0
2007-10-01 10:15:00,66.7,66.74,66.66,66.72,16600.0,49.4154,49.445,49.3858,49.4302,16600.0
2007-10-01 10:20:00,66.73,66.8,66.7,66.79,13700.0,49.4376,49.4895,49.4154,49.4821,13700.0
2007-10-01 10:25:00,66.79,66.82,66.7,66.71,10700.0,49.4821,49.5043,49.4154,49.4228,10700.0
2007-10-01 10:30:00,66.71,66.77,66.65,66.71,19000.0,49.4228,49.4672,49.3783,49.4228,19000.0
2007-10-01 10:35:00,66.68,66.8,66.67,66.73,26300.0,49.4006,49.4895,49.3932,49.4376,26300.0
2007-10-01 10:40:00,66.7,66.75,66.68,66.7,8100.0,49.4154,49.4524,49.4006,49.4154,8100.0
2007-10-01 10:45:00,66.7,66.79,66.69,66.79,7300.0,49.4154,49.4821,49.408,49.4821,7300.0
2007-10-01 10:50:00,66.78,66.85,66.75,66.83,18900.0,49.4747,49.5265,49.4524,49.5117,18900.0
2007-10-01 10:55:00,66.8,66.91,66.68,66.68,47100.0,49.4895,49.571,49.4006,49.4006,47100.0
2007-10-01 11:00:00,66.68,66.72,66.65,66.65,23700.0,49.4006,49.4302,49.3783,49.3783,23700.0
2007-10-01 11:05:00,66.65,66.72,66.62,66.65,14300.0,49.3783,49.4302,49.3561,49.3783,14300.0
2007-10-01 11:10:00,66.65,66.74,66.64,66.67,10400.0,49.3783,49.445,49.3709,49.3932,10400.0
2007-10-01 11:15:00,66.67,66.8,66.66,66.79,8400.0,49.3932,49.4895,49.3858,49.4821,8400.0
2007-10-01 11:20:00,66.8,66.84,66.75,66.82,14200.0,49.4895,49.5191,49.4524,49.5043,14200.0
2007-10-01 11:25:00,66.82,66.85,66.75,66.8,19700.0,49.5043,49.5265,49.4524,49.4895,19700.0
2007-10-01 11:30:00,66.83,67.0,66.83,67.0,17900.0,49.5117,49.6376,49.5117,49.6376,17900.0
2007-10-01 11:35:00,67.02,67.16,66.95,67.12,28500.0,49.6525,49.7562,49.6006,49.7266,28500.0
2007-10-01 11:40:00,67.12,67.24,66.8,67.2,120400.0,49.7266,49.8155,49.4895,49.7858,120400.0
2007-10-01 11:45:00,67.2,67.37,67.2,67.36,21500.0,49.7858,49.9118,49.7858,49.9044,21500.0
2007-10-01 11:50:00,67.32,67.5,67.29,67.44,21500.0,49.8747,50.0081,49.8525,49.9636,21500.0
2007-10-01 11:55:00,67.48,67.72,67.39,67.72,39000.0,49.9933,50.1711,49.9266,50.1711,39000.0
2007-10-01 12:00:00,67.69,67.75,67.49,67.71,39600.0,50.1488,50.1933,50.0007,50.1637,39600.0
2007-10-01 12:05:00,67.69,67.86,67.65,67.77,47800.0,50.1488,50.2748,50.1192,50.2081,47800.0
2007-10-01 12:10:00,67.77,67.93,67.75,67.82,39500.0,50.2081,50.3266,50.1933,50.2452,39500.0
2007-10-01 12:15:00,67.86,67.99,67.82,67.99,17500.0,50.2748,50.3711,50.2452,50.3711,17500.0
2007-10-01 12:20:00,68.0,68.19,67.99,68.12,53600.0,50.3785,50.5193,50.3711,50.4674,53600.0
2007-10-01 12:25:00,68.11,68.2,68.09,68.17,22700.0,50.46,50.5267,50.4452,50.5045,22700.0
2007-10-01 12:30:00,68.16,68.22,68.1,68.1,21400.0,50.497,50.5415,50.4526,50.4526,21400.0
2007-10-01 12:35:00,68.1,68.1,67.98,68.03,46700.0,50.4526,50.4526,50.3637,50.4007,46700.0
2007-10-01 12:40:00,68.03,68.04,67.98,67.99,37900.0,50.4007,50.4081,50.3637,50.3711,37900.0
2007-10-01 12:45:00,68.03,68.05,67.96,67.96,53400.0,50.4007,50.4156,50.3489,50.3489,53400.0
2007-10-01 12:50:00,67.98,67.99,67.91,67.94,14400.0,50.3637,50.3711,50.3118,50.3341,14400.0
2007-10-01 12:55:00,67.94,67.97,67.91,67.92,10600.0,50.3341,50.3563,50.3118,50.3192,10600.0
2007-10-01 13:00:00,67.93,67.98,67.92,67.98,12400.0,50.3266,50.3637,50.3192,50.3637,12400.0
2007-10-01 13:05:00,67.97,68.0,67.97,67.99,10500.0,50.3563,50.3785,50.3563,50.3711,10500.0
2007-10-01 13:10:00,67.99,68.08,67.94,68.03,41500.0,50.3711,50.4378,50.3341,50.4007,41500.0
2007-10-01 13:15:00,68.05,68.24,68.02,68.1,46800.0,50.4156,50.5563,50.3933,50.4526,46800.0
2007-10-01 13:20:00,68.11,68.28,68.11,68.27,34700.0,50.46,50.5859,50.46,50.5785,34700.0
2007-10-01 13:25:00,68.31,68.53,68.29,68.43,46400.0,50.6082,50.7712,50.5934,50.6971,46400.0
2007-10-01 13:30:00,68.43,68.48,68.32,68.34,15700.0,50.6971,50.7341,50.6156,50.6304,15700.0
2007-10-01 13:35:00,68.32,68.38,68.3,68.34,17800.0,50.6156,50.66,50.6008,50.6304,17800.0
2007-10-01 13:40:00,68.33,68.41,68.31,68.36,17300.0,50.623,50.6823,50.6082,50.6452,17300.0
2007-10-01 13:45:00,68.37,68.39,68.24,68.27,22500.0,50.6526,50.6674,50.5563,50.5785,22500.0
2007-10-01 13:50:00,68.25,68.25,68.08,68.11,18500.0,50.5637,50.5637,50.4378,50.46,18500.0
2007-10-01 13:55:00,68.11,68.13,68.09,68.11,9800.0,50.46,50.4748,50.4452,50.46,9800.0
2007-10-01 14:00:00,68.11,68.17,68.1,68.14,17500.0,50.46,50.5045,50.4526,50.4822,17500.0
2007-10-01 14:05:00,68.16,68.19,68.13,68.16,17900.0,50.497,50.5193,50.4748,50.497,17900.0
2007-10-01 14:10:00,68.16,68.2,68.11,68.18,19200.0,50.497,50.5267,50.46,50.5119,19200.0
2007-10-01 14:15:00,68.19,68.26,68.17,68.22,18500.0,50.5193,50.5711,50.5045,50.5415,18500.0
2007-10-01 14:20:00,68.22,68.27,68.19,68.22,26300.0,50.5415,50.5785,50.5193,50.5415,26300.0
2007-10-01 14:25:00,68.27,68.29,68.19,68.22,23800.0,50.5785,50.5934,50.5193,50.5415,23800.0
2007-10-01 14:30:00,68.21,68.28,68.18,68.18,26900.0,50.5341,50.5859,50.5119,50.5119,26900.0
2007-10-01 14:35:00,68.18,68.19,68.13,68.16,13000.0,50.5119,50.5193,50.4748,50.497,13000.0
2007-10-01 14:40:00,68.17,68.32,68.17,68.19,20600.0,50.5045,50.6156,50.5045,50.5193,20600.0
2007-10-01 14:45:00,68.19,68.31,68.17,68.3,9700.0,50.5193,50.6082,50.5045,50.6008,9700.0
2007-10-01 14:50:00,68.3,68.4,68.26,68.38,24900.0,50.6008,50.6749,50.5711,50.66,24900.0
2007-10-01 14:55:00,68.37,68.49,68.35,68.37,50500.0,50.6526,50.7415,50.6378,50.6526,50500.0
2007-10-01 15:00:00,68.42,68.63,68.35,68.55,34300.0,50.6897,50.8452,50.6378,50.786,34300.0
2007-10-01 15:05:00,68.54,68.69,68.52,68.67,74300.0,50.7786,50.8897,50.7638,50.8749,74300.0
2007-10-01 15:10:00,68.67,68.67,68.44,68.52,40600.0,50.8749,50.8749,50.7045,50.7638,40600.0
2007-10-01 15:15:00,68.51,68.56,68.41,68.47,16000.0,50.7563,50.7934,50.6823,50.7267,16000.0
2007-10-01 15:20:00,68.49,68.58,68.47,68.5,24400.0,50.7415,50.8082,50.7267,50.7489,24400.0
2007-10-01 15:25:00,68.51,68.6,68.49,68.54,23500.0,50.7563,50.823,50.7415,50.7786,23500.0
2007-10-01 15:30:00,68.55,68.55,68.45,68.49,34900.0,50.786,50.786,50.7119,50.7415,34900.0
2007-10-01 15:35:00,68.51,68.51,68.24,68.28,60300.0,50.7563,50.7563,50.5563,50.5859,60300.0
2007-10-01 15:40:00,68.27,68.35,68.25,68.31,87600.0,50.5785,50.6378,50.5637,50.6082,87600.0
2007-10-01 15:45:00,68.31,68.6,68.3,68.37,138200.0,50.6082,50.823,50.6008,50.6526,138200.0
2007-10-01 15:50:00,68.37,68.44,68.25,68.25,97300.0,50.6526,50.7045,50.5637,50.5637,97300.0
2007-10-01 15:55:00,68.25,68.45,68.18,68.35,132900.0,50.5637,50.7119,50.5119,50.6378,132900.0
2007-10-02 09:30:00,68.48,69.8,68.47,69.72,102700.0,50.7341,51.7121,50.7267,51.6528,102700.0
2007-10-02 09:35:00,69.73,69.81,69.1,69.44,98000.0,51.6602,51.7195,51.1935,51.4453,98000.0
2007-10-02 09:40:00,69.44,69.5,69.09,69.3,58100.0,51.4453,51.4898,51.186,51.3416,58100.0
2007-10-02 09:45:00,69.3,69.35,68.92,69.07,42600.0,51.3416,51.3787,51.0601,51.1712,42600.0
2007-10-02 09:50:00,69.1,69.16,68.8,69.09,55200.0,51.1935,51.2379,50.9712,51.186,55200.0
2007-10-02 09:55:00,69.05,69.15,68.51,68.68,87600.0,51.1564,51.2305,50.7563,50.8823,87600.0
2007-10-02 10:00:00,68.68,69.02,68.64,69.02,42500.0,50.8823,51.1342,50.8527,51.1342,42500.0
2007-10-02 10:05:00,68.97,69.09,68.9,69.04,8700.0,51.0971,51.186,51.0453,51.149,8700.0
2007-10-02 10:10:00,69.07,69.2,69.05,69.17,30900.0,51.1712,51.2675,51.1564,51.2453,30900.0
2007-10-02 10:15:00,69.19,69.61,69.04,69.59,68100.0,51.2601,51.5713,51.149,51.5565,68100.0
2007-10-02 10:20:00,69.55,69.59,69.42,69.43,43700.0,51.5268,51.5565,51.4305,51.4379,43700.0
2007-10-02 10:25:00,69.43,69.43,69.25,69.27,14600.0,51.4379,51.4379,51.3046,51.3194,14600.0
2007-10-02 10:30:00,69.24,69.3,69.13,69.29,36600.0,51.2972,51.3416,51.2157,51.3342,36600.0
2007-10-02 10:35:00,69.29,69.66,69.26,69.64,64300.0,51.3342,51.6083,51.312,51.5935,64300.0
2007-10-02 10:40:00,69.62,70.26,69.61,70.26,182900.0,51.5787,52.0529,51.5713,52.0529,182900.0
2007-10-02 10:45:00,70.23,70.5,70.12,70.17,122500.0,52.0306,52.2307,51.9491,51.9862,122500.0
2007-10-02 10:50:00,70.16,70.21,69.7,69.71,49700.0,51.9788,52.0158,51.638,51.6454,49700.0
2007-10-02 10:55:00,69.73,70.09,69.7,70.05,67200.0,51.6602,51.9269,51.638,51.8973,67200.0
2007-10-02 11:00:00,70.09,70.36,70.08,70.29,42300.0,51.9269,52.1269,51.9195,52.0751,42300.0
2007-10-02 11:05:00,70.32,70.59,70.29,70.58,62300.0,52.0973,52.2973,52.0751,52.2899,62300.0
2007-10-02 11:10:00,70.58,70.75,70.49,70.6,88200.0,52.2899,52.4159,52.2233,52.3047,88200.0
2007-10-02 11:15:00,70.6,70.62,70.23,70.23,69600.0,52.3047,52.3196,52.0306,52.0306,69600.0
2007-10-02 11:20:00,70.19,70.27,70.08,70.14,38500.0,52.001,52.0603,51.9195,51.9639,38500.0
2007-10-02 11:25:00,70.13,70.14,69.88,69.89,25600.0,51.9565,51.9639,51.7713,51.7787,25600.0
2007-10-02 11:30:00,69.89,70.05,69.89,70.02,20000.0,51.7787,51.8973,51.7787,51.875,20000.0
2007-10-02 11:35:00,70.05,70.05,69.83,69.94,22100.0,51.8973,51.8973,51.7343,51.8158,22100.0
2007-10-02 11:40:00,69.94,69.98,69.88,69.9,17000.0,51.8158,51.8454,51.7713,51.7861,17000.0
2007-10-02 11:45:00,69.9,69.97,69.9,69.95,9600.0,51.7861,51.838,51.7861,51.8232,9600.0
2007-10-02 11:50:00,69.95,69.98,69.93,69.97,8100.0,51.8232,51.8454,51.8084,51.838,8100.0
2007-10-02 11:55:00,69.96,70.04,69.95,70.0,12900.0,51.8306,51.8899,51.8232,51.8602,12900.0
2007-10-02 12:00:00,70.02,70.02,69.99,70.01,15100.0,51.875,51.875,51.8528,51.8676,15100.0
2007-10-02 12:05:00,70.01,70.03,69.94,69.95,28900.0,51.8676,51.8825,51.8158,51.8232,28900.0
2007-10-02 12:10:00,69.95,69.95,69.88,69.88,16800.0,51.8232,51.8232,51.7713,51.7713,16800.0
2007-10-02 12:15:00,69.88,70.0,69.87,69.87,15300.0,51.7713,51.8602,51.7639,51.7639,15300.0
2007-10-02 12:20:00,69.88,69.88,69.73,69.73,16600.0,51.7713,51.7713,51.6602,51.6602,16600.0
2007-10-02 12:25:00,69.74,69.77,69.7,69.76,14200.0,51.6676,51.6898,51.638,51.6824,14200.0
2007-10-02 12:30:00,69.75,69.8,69.5,69.55,42800.0,51.675,51.7121,51.4898,51.5268,42800.0
2007-10-02 12:35:00,69.55,69.82,69.45,69.54,20800.0,51.5268,51.7269,51.4528,51.5194,20800.0
2007-10-02 12:40:00,69.56,69.59,69.52,69.58,14200.0,51.5343,51.5565,51.5046,51.5491,14200.0
2007-10-02 12:45:00,69.58,69.6,69.54,69.6,19900.0,51.5491,51.5639,51.5194,51.5639,19900.0
2007-10-02 12:50:00,69.6,69.64,69.55,69.57,12500.0,51.5639,51.5935,51.5268,51.5417,12500.0
2007-10-02 12:55:00,69.58,69.62,69.54,69.57,18200.0,51.5491,51.5787,51.5194,51.5417,18200.0
2007-10-02 13:00:00,69.59,69.6,69.53,69.57,19100.0,51.5565,51.5639,51.512,51.5417,19100.0
2007-10-02 13:05:00,69.6,69.6,69.55,69.57,6800.0,51.5639,51.5639,51.5268,51.5417,6800.0
2007-10-02 13:10:00,69.56,69.62,69.55,69.62,12100.0,51.5343,51.5787,51.5268,51.5787,12100.0
2007-10-02 13:15:00,69.62,69.62,69.5,69.53,32400.0,51.5787,51.5787,51.4898,51.512,32400.0
2007-10-02 13:20:00,69.52,69.56,69.43,69.43,26200.0,51.5046,51.5343,51.4379,51.4379,26200.0
2007-10-02 13:25:00,69.41,69.43,69.26,69.29,12300.0,51.4231,51.4379,51.312,51.3342,12300.0
2007-10-02 13:30:00,69.28,69.35,69.22,69.33,13100.0,51.3268,51.3787,51.2824,51.3639,13100.0
2007-10-02 13:35:00,69.33,69.43,69.25,69.35,24600.0,51.3639,51.4379,51.3046,51.3787,24600.0
2007-10-02 13:40:00,69.36,69.49,69.3,69.3,43100.0,51.3861,51.4824,51.3416,51.3416,43100.0
2007-10-02 13:45:00,69.29,69.38,69.29,69.35,4300.0,51.3342,51.4009,51.3342,51.3787,4300.0
2007-10-02 13:50:00,69.35,69.42,69.34,69.4,7800.0,51.3787,51.4305,51.3713,51.4157,7800.0
2007-10-02 13:55:00,69.37,69.41,69.37,69.39,2200.0,51.3935,51.4231,51.3935,51.4083,2200.0
2007-10-02 14:00:00,69.39,69.51,69.35,69.42,20400.0,51.4083,51.4972,51.3787,51.4305,20400.0
2007-10-02 14:05:00,69.44,69.54,69.41,69.47,14000.0,51.4453,51.5194,51.4231,51.4676,14000.0
2007-10-02 14:10:00,69.48,69.63,69.34,69.63,42600.0,51.475,51.5861,51.3713,51.5861,42600.0
2007-10-02 14:15:00,69.62,69.62,69.48,69.56,25800.0,51.5787,51.5787,51.475,51.5343,25800.0
2007-10-02 14:20:00,69.55,69.55,69.43,69.5,19800.0,51.5268,51.5268,51.4379,51.4898,19800.0
2007-10-02 14:25:00,69.5,69.59,69.5,69.52,6100.0,51.4898,51.5565,51.4898,51.5046,6100.0
2007-10-02 14:30:00,69.56,69.63,69.47,69.49,19300.0,51.5343,51.5861,51.4676,51.4824,19300.0
2007-10-02 14:35:00,69.48,69.48,69.43,69.46,11800.0,51.475,51.475,51.4379,51.4602,11800.0
2007-10-02 14:40:00,69.46,69.54,69.42,69.52,20400.0,51.4602,51.5194,51.4305,51.5046,20400.0
2007-10-02 14:45:00,69.52,69.59,69.49,69.52,18800.0,51.5046,51.5565,51.4824,51.5046,18800.0
2007-10-02 14:50:00,69.49,69.49,69.35,69.37,11100.0,51.4824,51.4824,51.3787,51.3935,11100.0
2007-10-02 14:55:00,69.35,69.42,69.35,69.42,18900.0,51.3787,51.4305,51.3787,51.4305,18900.0
2007-10-02 15:00:00,69.42,69.42,69.29,69.29,22400.0,51.4305,51.4305,51.3342,51.3342,22400.0
2007-10-02 15:05:00,69.29,69.35,69.22,69.25,65700.0,51.3342,51.3787,51.2824,51.3046,65700.0
2007-10-02 15:10:00,69.29,69.3,69.16,69.21,25200.0,51.3342,51.3416,51.2379,51.2749,25200.0
2007-10-02 15:15:00,69.19,69.25,69.12,69.17,18900.0,51.2601,51.3046,51.2083,51.2453,18900.0
2007-10-02 15:20:00,69.17,69.21,69.05,69.08,30000.0,51.2453,51.2749,51.1564,51.1786,30000.0
2007-10-02 15:25:00,69.09,69.1,69.02,69.02,31500.0,51.186,51.1935,51.1342,51.1342,31500.0
2007-10-02 15:30:00,69.02,69.08,69.0,69.06,28000.0,51.1342,51.1786,51.1194,51.1638,28000.0
2007-10-02 15:35:00,69.07,69.24,69.06,69.17,43200.0,51.1712,51.2972,51.1638,51.2453,43200.0
2007-10-02 15:40:00,69.16,69.22,69.13,69.22,36700.0,51.2379,51.2824,51.2157,51.2824,36700.0
2007-10-02 15:45:00,69.22,69.27,69.19,69.2,56800.0,51.2824,51.3194,51.2601,51.2675,56800.0
2007-10-02 15:50:00,69.22,69.29,69.18,69.2,48700.0,51.2824,51.3342,51.2527,51.2675,48700.0
2007-10-02 15:55:00,69.19,69.27,69.16,69.27,68400.0,51.2601,51.3194,51.2379,51.3194,68400.0
2007-10-03 09:30:00,69.44,69.44,68.74,68.83,40800.0,51.4453,51.4453,50.9267,50.9934,40800.0
2007-10-03 09:35:00,68.84,68.9,68.81,68.9,51200.0,51.0008,51.0453,50.9786,51.0453,51200.0
2007-10-03 09:40:00,68.9,69.08,68.75,68.89,54900.0,51.0453,51.1786,50.9342,51.0379,54900.0
2007-10-03 09:45:00,68.9,68.91,68.67,68.7,40800.0,51.0453,51.0527,50.8749,50.8971,40800.0
2007-10-03 09:50:00,68.7,68.77,68.57,68.58,50600.0,50.8971,50.949,50.8008,50.8082,50600.0
2007-10-03 09:55:00,68.57,68.66,68.42,68.43,98600.0,50.8008,50.8675,50.6897,50.6971,98600.0
2007-10-03 10:00:00,68.43,68.96,68.43,68.84,47900.0,50.6971,51.0897,50.6971,51.0008,47900.0
2007-10-03 10:05:00,68.84,69.0,68.72,68.96,28900.0,51.0008,51.1194,50.9119,51.0897,28900.0
2007-10-03 10:10:00,68.97,69.16,68.88,69.1,32400.0,51.0971,51.2379,51.0305,51.1935,32400.0
2007-10-03 10:15:00,69.09,69.25,69.09,69.2,29000.0,51.186,51.3046,51.186,51.2675,29000.0
2007-10-03 10:20:00,69.24,69.43,69.1,69.4,31500.0,51.2972,51.4379,51.1935,51.4157,31500.0
2007-10-03 10:25:00,69.38,69.5,69.21,69.36,43600.0,51.4009,51.4898,51.2749,51.3861,43600.0
2007-10-03 10:30:00,69.37,69.49,69.33,69.48,31200.0,51.3935,51.4824,51.3639,51.475,31200.0
2007-10-03 10:35:00,69.46,69.66,69.46,69.5,44400.0,51.4602,51.6083,51.4602,51.4898,44400.0
2007-10-03 10:40:00,69.5,69.59,69.5,69.58,85100.0,51.4898,51.5565,51.4898,51.5491,85100.0
2007-10-03 10:45:00,69.58,69.73,69.54,69.73,18300.0,51.5491,51.6602,51.5194,51.6602,18300.0
2007-10-03 10:50:00,69.76,69.86,69.73,69.83,14800.0,51.6824,51.7565,51.6602,51.7343,14800.0
2007-10-03 10:55:00,69.82,69.83,69.74,69.76,20500.0,51.7269,51.7343,51.6676,51.6824,20500.0
2007-10-03 11:00:00,69.77,69.86,69.73,69.84,60800.0,51.6898,51.7565,51.6602,51.7417,60800.0
2007-10-03 11:05:00,69.83,70.0,69.82,69.97,24500.0,51.7343,51.8602,51.7269,51.838,24500.0
2007-10-03 11:10:00,69.97,70.0,69.55,69.95,52100.0,51.838,51.8602,51.5268,51.8232,52100.0
2007-10-03 11:15:00,69.92,70.05,69.92,70.01,25500.0,51.801,51.8973,51.801,51.8676,25500.0
2007-10-03 11:20:00,70.04,70.04,69.94,69.94,21000.0,51.8899,51.8899,51.8158,51.8158,21000.0
2007-10-03 11:25:00,69.95,69.99,69.92,69.95,13500.0,51.8232,51.8528,51.801,51.8232,13500.0
2007-10-03 11:30:00,69.93,70.0,69.88,69.96,11200.0,51.8084,51.8602,51.7713,51.8306,11200.0
2007-10-03 11:35:00,69.96,69.96,69.91,69.96,7200.0,51.8306,51.8306,51.7936,51.8306,7200.0
2007-10-03 11:40:00,69.97,70.0,69.91,69.92,26400.0,51.838,51.8602,51.7936,51.801,26400.0
2007-10-03 11:45:00,69.92,70.04,69.91,70.02,24500.0,51.801,51.8899,51.7936,51.875,24500.0
2007-10-03 11:50:00,70.03,70.22,70.01,70.16,24200.0,51.8825,52.0232,51.8676,51.9788,24200.0
2007-10-03 11:55:00,70.17,70.21,70.14,70.18,17500.0,51.9862,52.0158,51.9639,51.9936,17500.0
2007-10-03 12:00:00,70.17,70.34,70.09,70.32,31600.0,51.9862,52.1121,51.9269,52.0973,31600.0
2007-10-03 12:05:00,70.32,70.35,70.23,70.24,19200.0,52.0973,52.1195,52.0306,52.038,19200.0
2007-10-03 12:10:00,70.24,70.35,70.22,70.31,21100.0,52.038,52.1195,52.0232,52.0899,21100.0
2007-10-03 12:15:00,70.31,70.35,70.27,70.31,27800.0,52.0899,52.1195,52.0603,52.0899,27800.0
2007-10-03 12:20:00,70.32,70.5,70.3,70.36,45500.0,52.0973,52.2307,52.0825,52.1269,45500.0
2007-10-03 12:25:00,70.37,70.42,70.23,70.23,20600.0,52.1343,52.1714,52.0306,52.0306,20600.0
2007-10-03 12:30:00,70.27,70.35,70.27,70.3,19000.0,52.0603,52.1195,52.0603,52.0825,19000.0
2007-10-03 12:35:00,70.29,70.52,70.29,70.51,34000.0,52.0751,52.2455,52.0751,52.2381,34000.0
2007-10-03 12:40:00,70.51,70.52,70.37,70.41,32800.0,52.2381,52.2455,52.1343,52.164,32800.0
2007-10-03 12:45:00,70.41,70.47,70.35,70.37,22200.0,52.164,52.2084,52.1195,52.1343,22200.0
2007-10-03 12:50:00,70.41,70.52,70.36,70.47,23600.0,52.164,52.2455,52.1269,52.2084,23600.0
2007-10-03 12:55:00,70.5,70.53,70.43,70.46,20200.0,52.2307,52.2529,52.1788,52.201,20200.0
2007-10-03 13:00:00,70.49,70.53,70.45,70.48,16200.0,52.2233,52.2529,52.1936,52.2158,16200.0
2007-10-03 13:05:00,70.46,70.52,70.37,70.39,24400.0,52.201,52.2455,52.1343,52.1492,24400.0
2007-10-03 13:10:00,70.39,70.41,70.33,70.35,28900.0,52.1492,52.164,52.1047,52.1195,28900.0
2007-10-03 13:15:00,70.34,70.42,70.25,70.27,46600.0,52.1121,52.1714,52.0454,52.0603,46600.0
2007-10-03 13:20:00,70.25,70.3,70.1,70.19,53200.0,52.0454,52.0825,51.9343,52.001,53200.0
2007-10-03 13:25:00,70.19,70.22,70.18,70.18,11700.0,52.001,52.0232,51.9936,51.9936,11700.0
2007-10-03 13:30:00,70.17,70.35,70.16,70.33,19500.0,51.9862,52.1195,51.9788,52.1047,19500.0
2007-10-03 13:35:00,70.33,70.36,70.31,70.31,9500.0,52.1047,52.1269,52.0899,52.0899,9500.0
2007-10-03 13:40:00,70.34,70.37,70.26,70.29,39100.0,52.1121,52.1343,52.0529,52.0751,39100.0
2007-10-03 13:45:00,70.31,70.31,70.13,70.22,21500.0,52.0899,52.0899,51.9565,52.0232,21500.0
2007-10-03 13:50:00,70.22,70.25,70.14,70.18,17700.0,52.0232,52.0454,51.9639,51.9936,17700.0
2007-10-03 13:55:00,70.18,70.24,70.1,70.22,25800.0,51.9936,52.038,51.9343,52.0232,25800.0
2007-10-03 14:00:00,70.22,70.22,70.04,70.11,19900.0,52.0232,52.0232,51.8899,51.9417,19900.0
2007-10-03 14:05:00,70.12,70.2,70.09,70.17,65800.0,51.9491,52.0084,51.9269,51.9862,65800.0
2007-10-03 14:10:00,70.18,70.25,70.12,70.15,33800.0,51.9936,52.0454,51.9491,51.9714,33800.0
2007-10-03 14:15:00,70.17,70.22,70.09,70.21,41400.0,51.9862,52.0232,51.9269,52.0158,41400.0
2007-10-03 14:20:00,70.21,70.28,70.18,70.21,16600.0,52.0158,52.0677,51.9936,52.0158,16600.0
2007-10-03 14:25:00,70.22,70.29,70.21,70.25,16300.0,52.0232,52.0751,52.0158,52.0454,16300.0
2007-10-03 14:30:00,70.26,70.27,70.2,70.22,48500.0,52.0529,52.0603,52.0084,52.0232,48500.0
2007-10-03 14:35:00,70.2,70.22,70.16,70.21,44700.0,52.0084,52.0232,51.9788,52.0158,44700.0
2007-10-03 14:40:00,70.19,70.25,70.15,70.25,26900.0,52.001,52.0454,51.9714,52.0454,26900.0
2007-10-03 14:45:00,70.26,70.3,70.16,70.24,39000.0,52.0529,52.0825,51.9788,52.038,39000.0
2007-10-03 14:50:00,70.24,70.3,70.2,70.27,56300.0,52.038,52.0825,52.0084,52.0603,56300.0
2007-10-03 14:55:00,70.27,70.3,70.22,70.27,18600.0,52.0603,52.0825,52.0232,52.0603,18600.0
2007-10-03 15:00:00,70.27,70.28,70.17,70.2,48300.0,52.0603,52.0677,51.9862,52.0084,48300.0
2007-10-03 15:05:00,70.21,70.35,70.2,70.31,36700.0,52.0158,52.1195,52.0084,52.0899,36700.0
2007-10-03 15:10:00,70.31,70.31,70.26,70.29,16200.0,52.0899,52.0899,52.0529,52.0751,16200.0
2007-10-03 15:15:00,70.29,70.29,70.18,70.19,33000.0,52.0751,52.0751,51.9936,52.001,33000.0
2007-10-03 15:20:00,70.18,70.18,70.1,70.12,26600.0,51.9936,51.9936,51.9343,51.9491,26600.0
2007-10-03 15:25:00,70.12,70.12,69.96,70.0,35700.0,51.9491,51.9491,51.8306,51.8602,35700.0
2007-10-03 15:30:00,69.98,69.99,69.94,69.94,28000.0,51.8454,51.8528,51.8158,51.8158,28000.0
2007-10-03 15:35:00,69.94,69.99,69.92,69.93,67300.0,51.8158,51.8528,51.801,51.8084,67300.0
2007-10-03 15:40:00,69.93,69.93,69.61,69.67,388400.0,51.8084,51.8084,51.5713,51.6157,388400.0
2007-10-03 15:45:00,69.67,69.94,69.66,69.93,298600.0,51.6157,51.8158,51.6083,51.8084,298600.0
2007-10-03 15:50:00,69.92,70.4,69.92,70.21,471000.0,51.801,52.1566,51.801,52.0158,471000.0
2007-10-03 15:55:00,70.2,70.42,70.17,70.23,261900.0,52.0084,52.1714,51.9862,52.0306,261900.0
2007-10-04 09:30:00,70.36,70.68,70.31,70.42,32400.0,52.1269,52.364,52.0899,52.1714,32400.0
2007-10-04 09:35:00,70.47,70.73,70.4,70.7,110800.0,52.2084,52.4011,52.1566,52.3788,110800.0
2007-10-04 09:40:00,70.71,71.16,70.67,70.83,44200.0,52.3862,52.7196,52.3566,52.4751,44200.0
2007-10-04 09:45:00,70.83,70.89,70.71,70.87,26700.0,52.4751,52.5196,52.3862,52.5048,26700.0
2007-10-04 09:50:00,70.86,70.9,70.7,70.77,238800.0,52.4974,52.527,52.3788,52.4307,238800.0
2007-10-04 09:55:00,70.76,71.11,70.76,71.09,41500.0,52.4233,52.6826,52.4233,52.6678,41500.0
2007-10-04 10:00:00,71.08,71.23,70.91,71.16,24200.0,52.6604,52.7715,52.5344,52.7196,24200.0
2007-10-04 10:05:00,71.16,71.18,70.95,71.01,15100.0,52.7196,52.7344,52.564,52.6085,15100.0
2007-10-04 10:10:00,71.02,71.05,70.94,70.97,16800.0,52.6159,52.6381,52.5566,52.5789,16800.0
2007-10-04 10:15:00,70.97,71.04,70.94,70.94,16800.0,52.5789,52.6307,52.5566,52.5566,16800.0
2007-10-04 10:20:00,70.94,71.08,70.92,71.06,19600.0,52.5566,52.6604,52.5418,52.6455,19600.0
2007-10-04 10:25:00,71.05,71.14,71.03,71.11,65800.0,52.6381,52.7048,52.6233,52.6826,65800.0
2007-10-04 10:30:00,71.13,71.2,71.05,71.09,37400.0,52.6974,52.7493,52.6381,52.6678,37400.0
2007-10-04 10:35:00,71.08,71.19,71.06,71.07,37700.0,52.6604,52.7419,52.6455,52.6529,37700.0
2007-10-04 10:40:00,71.08,71.13,71.03,71.13,35800.0,52.6604,52.6974,52.6233,52.6974,35800.0
2007-10-04 10:45:00,71.13,71.2,71.07,71.14,15500.0,52.6974,52.7493,52.6529,52.7048,15500.0
2007-10-04 10:50:00,71.14,71.3,71.05,71.27,47900.0,52.7048,52.8233,52.6381,52.8011,47900.0
2007-10-04 10:55:00,71.27,71.31,71.23,71.31,16800.0,52.8011,52.8308,52.7715,52.8308,16800.0
2007-10-04 11:00:00,71.31,71.48,71.31,71.45,39700.0,52.8308,52.9567,52.8308,52.9345,39700.0
2007-10-04 11:05:00,71.45,71.5,71.42,71.5,44900.0,52.9345,52.9715,52.9123,52.9715,44900.0
2007-10-04 11:10:00,71.5,71.5,71.42,71.46,50400.0,52.9715,52.9715,52.9123,52.9419,50400.0
2007-10-04 11:15:00,71.47,71.56,71.46,71.54,51500.0,52.9493,53.016,52.9419,53.0012,51500.0
2007-10-04 11:20:00,71.53,71.65,71.5,71.64,54900.0,52.9937,53.0826,52.9715,53.0752,54900.0
2007-10-04 11:25:00,71.64,71.95,71.59,71.8,78900.0,53.0752,53.3049,53.0382,53.1938,78900.0
2007-10-04 11:30:00,71.78,71.8,71.64,71.65,46800.0,53.179,53.1938,53.0752,53.0826,46800.0
2007-10-04 11:35:00,71.68,71.77,71.66,71.66,33600.0,53.1049,53.1716,53.0901,53.0901,33600.0
2007-10-04 11:40:00,71.67,71.73,71.63,71.72,34200.0,53.0975,53.1419,53.0678,53.1345,34200.0
2007-10-04 11:45:00,71.71,71.73,71.64,71.65,9100.0,53.1271,53.1419,53.0752,53.0826,9100.0
2007-10-04 11:50:00,71.66,71.67,71.51,71.51,15300.0,53.0901,53.0975,52.9789,52.9789,15300.0
2007-10-04 11:55:00,71.52,71.52,71.48,71.51,13800.0,52.9863,52.9863,52.9567,52.9789,13800.0
2007-10-04 12:00:00,71.5,71.51,71.4,71.42,31700.0,52.9715,52.9789,52.8974,52.9123,31700.0
2007-10-04 12:05:00,71.41,71.61,71.33,71.46,43400.0,52.9048,53.053,52.8456,52.9419,43400.0
2007-10-04 12:10:00,71.46,71.49,71.37,71.47,18700.0,52.9419,52.9641,52.8752,52.9493,18700.0
2007-10-04 12:15:00,71.48,71.51,71.44,71.51,12600.0,52.9567,52.9789,52.9271,52.9789,12600.0
2007-10-04 12:20:00,71.51,71.51,71.35,71.35,24400.0,52.9789,52.9789,52.8604,52.8604,24400.0
2007-10-04 12:25:00,71.35,71.37,71.32,71.35,9300.0,52.8604,52.8752,52.8382,52.8604,9300.0
2007-10-04 12:30:00,71.34,71.4,71.33,71.37,10300.0,52.853,52.8974,52.8456,52.8752,10300.0
2007-10-04 12:35:00,71.36,71.43,71.3,71.43,31100.0,52.8678,52.9197,52.8233,52.9197,31100.0
2007-10-04 12:40:00,71.41,71.43,71.38,71.38,12400.0,52.9048,52.9197,52.8826,52.8826,12400.0
2007-10-04 12:45:00,71.4,71.41,71.35,71.41,16700.0,52.8974,52.9048,52.8604,52.9048,16700.0
2007-10-04 12:50:00,71.4,71.4,71.24,71.27,25000.0,52.8974,52.8974,52.7789,52.8011,25000.0
2007-10-04 12:55:00,71.28,71.29,71.2,71.2,10400.0,52.8085,52.8159,52.7493,52.7493,10400.0
2007-10-04 13:00:00,71.22,71.26,71.2,71.22,16900.0,52.7641,52.7937,52.7493,52.7641,16900.0
2007-10-04 13:05:00,71.23,71.24,71.02,71.04,25700.0,52.7715,52.7789,52.6159,52.6307,25700.0
2007-10-04 13:10:00,71.05,71.05,70.96,70.96,18200.0,52.6381,52.6381,52.5715,52.5715,18200.0
2007-10-04 13:15:00,70.96,70.97,70.93,70.97,23100.0,52.5715,52.5789,52.5492,52.5789,23100.0
2007-10-04 13:20:00,70.97,71.04,70.93,71.04,35900.0,52.5789,52.6307,52.5492,52.6307,35900.0
2007-10-04 13:25:00,71.03,71.09,71.02,71.04,14100.0,52.6233,52.6678,52.6159,52.6307,14100.0
2007-10-04 13:30:00,71.06,71.06,71.01,71.01,11400.0,52.6455,52.6455,52.6085,52.6085,11400.0
2007-10-04 13:35:00,71.04,71.13,71.03,71.09,15700.0,52.6307,52.6974,52.6233,52.6678,15700.0
2007-10-04 13:40:00,71.09,71.11,71.04,71.11,6500.0,52.6678,52.6826,52.6307,52.6826,6500.0
2007-10-04 13:45:00,71.1,71.11,71.01,71.02,20900.0,52.6752,52.6826,52.6085,52.6159,20900.0
2007-10-04 13:50:00,71.02,71.02,71.0,71.01,15800.0,52.6159,52.6159,52.6011,52.6085,15800.0
2007-10-04 13:55:00,71.01,71.02,70.93,70.95,16200.0,52.6085,52.6159,52.5492,52.564,16200.0
2007-10-04 14:00:00,70.91,70.92,70.9,70.92,11800.0,52.5344,52.5418,52.527,52.5418,11800.0
2007-10-04 14:05:00,70.92,70.95,70.84,70.94,17400.0,52.5418,52.564,52.4826,52.5566,17400.0
2007-10-04 14:10:00,70.95,70.99,70.91,70.92,19400.0,52.564,52.5937,52.5344,52.5418,19400.0
2007-10-04 14:15:00,70.92,70.97,70.8,70.96,51400.0,52.5418,52.5789,52.4529,52.5715,51400.0
2007-10-04 14:20:00,70.94,70.99,70.89,70.95,13700.0,52.5566,52.5937,52.5196,52.564,13700.0
2007-10-04 14:25:00,70.95,71.04,70.95,71.03,13600.0,52.564,52.6307,52.564,52.6233,13600.0
2007-10-04 14:30:00,71.04,71.05,71.02,71.05,12900.0,52.6307,52.6381,52.6159,52.6381,12900.0
2007-10-04 14:35:00,71.04,71.06,71.03,71.05,15600.0,52.6307,52.6455,52.6233,52.6381,15600.0
2007-10-04 14:40:00,71.06,71.08,71.05,71.06,19100.0,52.6455,52.6604,52.6381,52.6455,19100.0
2007-10-04 14:45:00,71.05,71.23,71.04,71.1,87800.0,52.6381,52.7715,52.6307,52.6752,87800.0
2007-10-04 14:50:00,71.1,71.12,71.08,71.11,18100.0,52.6752,52.69,52.6604,52.6826,18100.0
2007-10-04 14:55:00,71.11,71.15,71.09,71.1,27400.0,52.6826,52.7122,52.6678,52.6752,27400.0
2007-10-04 15:00:00,71.11,71.2,71.08,71.17,51400.0,52.6826,52.7493,52.6604,52.727,51400.0
2007-10-04 15:05:00,71.18,71.18,71.08,71.16,20100.0,52.7344,52.7344,52.6604,52.7196,20100.0
2007-10-04 15:10:00,71.15,71.16,71.12,71.13,22600.0,52.7122,52.7196,52.69,52.6974,22600.0
2007-10-04 15:15:00,71.13,71.15,71.07,71.1,44500.0,52.6974,52.7122,52.6529,52.6752,44500.0
2007-10-04 15:20:00,71.09,71.09,70.98,71.01,46200.0,52.6678,52.6678,52.5863,52.6085,46200.0
2007-10-04 15:25:00,70.99,71.07,70.99,71.05,20100.0,52.5937,52.6529,52.5937,52.6381,20100.0
2007-10-04 15:30:00,71.05,71.13,71.02,71.13,32600.0,52.6381,52.6974,52.6159,52.6974,32600.0
2007-10-04 15:35:00,71.13,71.13,70.99,71.01,70000.0,52.6974,52.6974,52.5937,52.6085,70000.0
2007-10-04 15:40:00,71.0,71.07,70.98,71.06,67500.0,52.6011,52.6529,52.5863,52.6455,67500.0
2007-10-04 15:45:00,71.07,71.12,70.98,71.0,89500.0,52.6529,52.69,52.5863,52.6011,89500.0
2007-10-04 15:50:00,71.01,71.11,70.97,71.07,102800.0,52.6085,52.6826,52.5789,52.6529,102800.0
2007-10-04 15:55:00,71.07,71.18,71.02,71.13,77800.0,52.6529,52.7344,52.6159,52.6974,77800.0
2007-10-05 09:30:00,72.0,72.48,71.83,72.47,98800.0,53.3419,53.6976,53.216,53.6902,98800.0
2007-10-05 09:35:00,72.47,72.5,72.25,72.34,119300.0,53.6902,53.7124,53.5272,53.5938,119300.0
2007-10-05 09:40:00,72.33,73.1,72.3,72.96,99300.0,53.5864,54.1569,53.5642,54.0532,99300.0
2007-10-05 09:45:00,72.91,72.93,72.52,72.55,84900.0,54.0161,54.0309,53.7272,53.7494,84900.0
2007-10-05 09:50:00,72.59,72.6,72.51,72.56,25400.0,53.7791,53.7865,53.7198,53.7568,25400.0
2007-10-05 09:55:00,72.6,72.66,72.3,72.35,60100.0,53.7865,53.8309,53.5642,53.6013,60100.0
2007-10-05 10:00:00,72.35,72.5,72.25,72.45,40000.0,53.6013,53.7124,53.5272,53.6753,40000.0
2007-10-05 10:05:00,72.42,72.52,72.21,72.5,29000.0,53.6531,53.7272,53.4975,53.7124,29000.0
2007-10-05 10:10:00,72.51,72.56,72.41,72.45,22900.0,53.7198,53.7568,53.6457,53.6753,22900.0
2007-10-05 10:15:00,72.43,72.45,72.34,72.37,39800.0,53.6605,53.6753,53.5938,53.6161,39800.0
2007-10-05 10:20:00,72.36,72.36,72.3,72.33,26600.0,53.6087,53.6087,53.5642,53.5864,26600.0
2007-10-05 10:25:00,72.32,72.38,72.14,72.21,30700.0,53.579,53.6235,53.4457,53.4975,30700.0
2007-10-05 10:30:00,72.22,72.26,72.12,72.19,39500.0,53.5049,53.5346,53.4309,53.4827,39500.0
2007-10-05 10:35:00,72.18,72.18,72.0,72.01,58200.0,53.4753,53.4753,53.3419,53.3494,58200.0
2007-10-05 10:40:00,72.03,72.04,71.82,71.86,88900.0,53.3642,53.3716,53.2086,53.2382,88900.0
2007-10-05 10:45:00,71.86,72.02,71.5,72.02,151500.0,53.2382,53.3568,52.9715,53.3568,151500.0
2007-10-05 10:50:00,72.02,72.35,71.98,72.23,79800.0,53.3568,53.6013,53.3271,53.5123,79800.0
2007-10-05 10:55:00,72.22,72.35,72.11,72.35,26500.0,53.5049,53.6013,53.4234,53.6013,26500.0
2007-10-05 11:00:00,72.37,72.62,71.8,72.51,71000.0,53.6161,53.8013,53.1938,53.7198,71000.0
2007-10-05 11:05:00,72.51,72.75,72.39,72.75,74400.0,53.7198,53.8976,53.6309,53.8976,74400.0
2007-10-05 11:10:00,72.75,72.76,72.5,72.57,33000.0,53.8976,53.905,53.7124,53.7642,33000.0
2007-10-05 11:15:00,72.57,72.87,72.57,72.83,35100.0,53.7642,53.9865,53.7642,53.9569,35100.0
2007-10-05 11:20:00,72.84,72.98,72.82,72.84,56300.0,53.9643,54.068,53.9495,53.9643,56300.0
2007-10-05 11:25:00,72.82,72.84,72.67,72.8,15700.0,53.9495,53.9643,53.8383,53.9346,15700.0
2007-10-05 11:30:00,72.77,72.8,72.68,72.77,14000.0,53.9124,53.9346,53.8457,53.9124,14000.0
2007-10-05 11:35:00,72.78,72.83,72.66,72.66,13600.0,53.9198,53.9569,53.8309,53.8309,13600.0
2007-10-05 11:40:00,72.66,72.81,72.61,72.78,26800.0,53.8309,53.942,53.7939,53.9198,26800.0
2007-10-05 11:45:00,72.76,72.92,72.74,72.83,26600.0,53.905,54.0235,53.8902,53.9569,26600.0
2007-10-05 11:50:00,72.83,72.89,72.81,72.86,8600.0,53.9569,54.0013,53.942,53.9791,8600.0
2007-10-05 11:55:00,72.85,72.91,72.8,72.91,8600.0,53.9717,54.0161,53.9346,54.0161,8600.0
2007-10-05 12:00:00,72.9,72.9,72.77,72.8,7400.0,54.0087,54.0087,53.9124,53.9346,7400.0
2007-10-05 12:05:00,72.77,72.78,72.65,72.69,14300.0,53.9124,53.9198,53.8235,53.8531,14300.0
2007-10-05 12:10:00,72.68,72.76,72.66,72.75,16700.0,53.8457,53.905,53.8309,53.8976,16700.0
2007-10-05 12:15:00,72.75,72.82,72.66,72.66,9200.0,53.8976,53.9495,53.8309,53.8309,9200.0
2007-10-05 12:20:00,72.69,72.75,72.61,72.64,14400.0,53.8531,53.8976,53.7939,53.8161,14400.0
2007-10-05 12:25:00,72.67,72.67,72.55,72.55,9600.0,53.8383,53.8383,53.7494,53.7494,9600.0
2007-10-05 12:30:00,72.56,72.7,72.56,72.7,9300.0,53.7568,53.8606,53.7568,53.8606,9300.0
2007-10-05 12:35:00,72.7,72.72,72.58,72.62,9600.0,53.8606,53.8754,53.7716,53.8013,9600.0
2007-10-05 12:40:00,72.63,72.66,72.56,72.62,13200.0,53.8087,53.8309,53.7568,53.8013,13200.0
2007-10-05 12:45:00,72.61,72.63,72.55,72.6,7100.0,53.7939,53.8087,53.7494,53.7865,7100.0
2007-10-05 12:50:00,72.6,72.6,72.54,72.56,4400.0,53.7865,53.7865,53.742,53.7568,4400.0
2007-10-05 12:55:00,72.54,72.68,72.54,72.57,5700.0,53.742,53.8457,53.742,53.7642,5700.0
2007-10-05 13:00:00,72.55,72.66,72.5,72.65,9700.0,53.7494,53.8309,53.7124,53.8235,9700.0
2007-10-05 13:05:00,72.63,72.67,72.58,72.58,8700.0,53.8087,53.8383,53.7716,53.7716,8700.0
2007-10-05 13:10:00,72.59,72.69,72.53,72.69,6600.0,53.7791,53.8531,53.7346,53.8531,6600.0
2007-10-05 13:15:00,72.69,72.8,72.68,72.73,13400.0,53.8531,53.9346,53.8457,53.8828,13400.0
2007-10-05 13:20:00,72.73,72.73,72.59,72.6,7900.0,53.8828,53.8828,53.7791,53.7865,7900.0
2007-10-05 13:25:00,72.58,72.76,72.58,72.73,17000.0,53.7716,53.905,53.7716,53.8828,17000.0
2007-10-05 13:30:00,72.75,72.98,72.73,72.93,25200.0,53.8976,54.068,53.8828,54.0309,25200.0
2007-10-05 13:35:00,72.93,72.97,72.89,72.95,16900.0,54.0309,54.0606,54.0013,54.0458,16900.0
2007-10-05 13:40:00,72.95,73.13,72.92,73.1,27300.0,54.0458,54.1791,54.0235,54.1569,27300.0
2007-10-05 13:45:00,73.08,73.24,73.07,73.22,27600.0,54.1421,54.2606,54.1347,54.2458,27600.0
2007-10-05 13:50:00,73.2,73.23,73.15,73.21,27600.0,54.231,54.2532,54.1939,54.2384,27600.0
2007-10-05 13:55:00,73.22,73.23,73.18,73.2,25000.0,54.2458,54.2532,54.2162,54.231,25000.0
2007-10-05 14:00:00,73.21,73.33,73.19,73.32,40300.0,54.2384,54.3273,54.2236,54.3199,40300.0
2007-10-05 14:05:00,73.33,73.39,73.26,73.27,44600.0,54.3273,54.3717,54.2754,54.2828,44600.0
2007-10-05 14:10:00,73.26,73.3,73.25,73.27,30300.0,54.2754,54.3051,54.268,54.2828,30300.0
2007-10-05 14:15:00,73.27,73.45,73.26,73.45,37600.0,54.2828,54.4162,54.2754,54.4162,37600.0
2007-10-05 14:20:00,73.43,73.48,73.38,73.44,23000.0,54.4014,54.4384,54.3643,54.4088,23000.0
2007-10-05 14:25:00,73.45,73.48,73.37,73.45,18900.0,54.4162,54.4384,54.3569,54.4162,18900.0
2007-10-05 14:30:00,73.45,73.49,73.43,73.46,31700.0,54.4162,54.4458,54.4014,54.4236,31700.0
2007-10-05 14:35:00,73.47,73.48,73.37,73.42,28800.0,54.431,54.4384,54.3569,54.394,28800.0
2007-10-05 14:40:00,73.41,73.55,73.4,73.49,68100.0,54.3866,54.4903,54.3792,54.4458,68100.0
2007-10-05 14:45:00,73.48,73.49,73.27,73.32,22600.0,54.4384,54.4458,54.2828,54.3199,22600.0
2007-10-05 14:50:00,73.31,73.39,73.19,73.22,31500.0,54.3125,54.3717,54.2236,54.2458,31500.0
2007-10-05 14:55:00,73.18,73.27,73.15,73.25,29900.0,54.2162,54.2828,54.1939,54.268,29900.0
2007-10-05 15:00:00,73.25,73.5,73.23,73.45,101100.0,54.268,54.4532,54.2532,54.4162,101100.0
2007-10-05 15:05:00,73.45,73.45,73.36,73.37,52500.0,54.4162,54.4162,54.3495,54.3569,52500.0
2007-10-05 15:10:00,73.37,73.4,73.23,73.25,34700.0,54.3569,54.3792,54.2532,54.268,34700.0
2007-10-05 15:15:00,73.26,73.26,73.1,73.12,44200.0,54.2754,54.2754,54.1569,54.1717,44200.0
2007-10-05 15:20:00,73.12,73.17,73.06,73.15,30500.0,54.1717,54.2088,54.1273,54.1939,30500.0
2007-10-05 15:25:00,73.16,73.31,73.13,73.3,28500.0,54.2013,54.3125,54.1791,54.3051,28500.0
2007-10-05 15:30:00,73.28,73.39,73.24,73.34,44200.0,54.2903,54.3717,54.2606,54.3347,44200.0
2007-10-05 15:35:00,73.35,73.4,73.19,73.37,75400.0,54.3421,54.3792,54.2236,54.3569,75400.0
2007-10-05 15:40:00,73.38,73.45,73.06,73.09,62400.0,54.3643,54.4162,54.1273,54.1495,62400.0
2007-10-05 15:45:00,73.06,73.1,72.73,72.98,171300.0,54.1273,54.1569,53.8828,54.068,171300.0
2007-10-05 15:50:00,72.98,73.06,72.82,72.92,148700.0,54.068,54.1273,53.9495,54.0235,148700.0
2007-10-05 15:55:00,72.92,72.92,72.76,72.81,105700.0,54.0235,54.0235,53.905,53.942,105700.0
2007-10-08 09:30:00,72.03,72.2,72.01,72.02,49500.0,53.3642,53.4901,53.3494,53.3568,49500.0
2007-10-08 09:35:00,72.03,72.06,71.84,71.86,46800.0,53.3642,53.3864,53.2234,53.2382,46800.0
2007-10-08 09:40:00,71.85,72.18,71.75,72.18,82900.0,53.2308,53.4753,53.1567,53.4753,82900.0
2007-10-08 09:45:00,72.15,72.19,71.95,71.99,57100.0,53.4531,53.4827,53.3049,53.3345,57100.0
2007-10-08 09:50:00,71.99,72.19,71.97,71.98,74900.0,53.3345,53.4827,53.3197,53.3271,74900.0
2007-10-08 09:55:00,71.97,72.21,71.95,72.1,59500.0,53.3197,53.4975,53.3049,53.416,59500.0
2007-10-08 10:00:00,72.1,72.28,72.0,72.19,155800.0,53.416,53.5494,53.3419,53.4827,155800.0
2007-10-08 10:05:00,72.19,72.28,72.15,72.19,29500.0,53.4827,53.5494,53.4531,53.4827,29500.0
2007-10-08 10:10:00,72.19,72.22,72.0,72.01,55500.0,53.4827,53.5049,53.3419,53.3494,55500.0
2007-10-08 10:15:00,72.01,72.02,71.88,71.88,20900.0,53.3494,53.3568,53.253,53.253,20900.0
2007-10-08 10:20:00,71.9,72.01,71.76,71.88,86600.0,53.2679,53.3494,53.1641,53.253,86600.0
2007-10-08 10:25:00,71.88,72.01,71.84,72.0,40500.0,53.253,53.3494,53.2234,53.3419,40500.0
2007-10-08 10:30:00,72.02,72.06,71.9,71.95,22400.0,53.3568,53.3864,53.2679,53.3049,22400.0
2007-10-08 10:35:00,71.92,71.95,71.83,71.9,23600.0,53.2827,53.3049,53.216,53.2679,23600.0
2007-10-08 10:40:00,71.89,72.0,71.87,71.92,28500.0,53.2605,53.3419,53.2456,53.2827,28500.0
2007-10-08 10:45:00,71.9,72.01,71.82,71.88,16000.0,53.2679,53.3494,53.2086,53.253,16000.0
2007-10-08 10:50:00,71.87,71.96,71.85,71.89,23400.0,53.2456,53.3123,53.2308,53.2605,23400.0
2007-10-08 10:55:00,71.9,72.01,71.79,72.0,31300.0,53.2679,53.3494,53.1864,53.3419,31300.0
2007-10-08 11:00:00,71.97,72.0,71.77,71.77,27400.0,53.3197,53.3419,53.1716,53.1716,27400.0
2007-10-08 11:05:00,71.77,71.85,71.74,71.82,17400.0,53.1716,53.2308,53.1493,53.2086,17400.0
2007-10-08 11:10:00,71.81,71.91,71.69,71.84,15700.0,53.2012,53.2753,53.1123,53.2234,15700.0
2007-10-08 11:15:00,71.83,72.0,71.77,71.8,16300.0,53.216,53.3419,53.1716,53.1938,16300.0
2007-10-08 11:20:00,71.82,72.0,71.8,71.84,46300.0,53.2086,53.3419,53.1938,53.2234,46300.0
2007-10-08 11:25:00,71.85,71.85,71.65,71.66,16400.0,53.2308,53.2308,53.0826,53.0901,16400.0
2007-10-08 11:30:00,71.65,71.82,71.61,71.68,74500.0,53.0826,53.2086,53.053,53.1049,74500.0
2007-10-08 11:35:00,71.64,71.86,71.63,71.8,24500.0,53.0752,53.2382,53.0678,53.1938,24500.0
2007-10-08 11:40:00,71.8,71.83,71.63,71.66,11500.0,53.1938,53.216,53.0678,53.0901,11500.0
2007-10-08 11:45:00,71.64,71.74,71.64,71.67,18400.0,53.0752,53.1493,53.0752,53.0975,18400.0
2007-10-08 11:50:00,71.67,71.75,71.64,71.69,14300.0,53.0975,53.1567,53.0752,53.1123,14300.0
2007-10-08 11:55:00,71.7,71.77,71.68,71.68,8200.0,53.1197,53.1716,53.1049,53.1049,8200.0
2007-10-08 12:00:00,71.68,71.69,71.58,71.61,19300.0,53.1049,53.1123,53.0308,53.053,19300.0
2007-10-08 12:05:00,71.61,71.68,71.57,71.59,10900.0,53.053,53.1049,53.0234,53.0382,10900.0
2007-10-08 12:10:00,71.59,71.6,71.49,71.52,35100.0,53.0382,53.0456,52.9641,52.9863,35100.0
2007-10-08 12:15:00,71.52,71.65,71.47,71.64,21100.0,52.9863,53.0826,52.9493,53.0752,21100.0
2007-10-08 12:20:00,71.64,71.67,71.56,71.56,15700.0,53.0752,53.0975,53.016,53.016,15700.0
2007-10-08 12:25:00,71.56,71.63,71.53,71.57,9800.0,53.016,53.0678,52.9937,53.0234,9800.0
2007-10-08 12:30:00,71.55,71.55,71.49,71.5,5600.0,53.0086,53.0086,52.9641,52.9715,5600.0
2007-10-08 12:35:00,71.5,71.67,71.49,71.59,54600.0,52.9715,53.0975,52.9641,53.0382,54600.0
2007-10-08 12:40:00,71.57,71.59,71.52,71.55,8100.0,53.0234,53.0382,52.9863,53.0086,8100.0
2007-10-08 12:45:00,71.56,71.56,71.45,71.47,13200.0,53.016,53.016,52.9345,52.9493,13200.0
2007-10-08 12:50:00,71.44,71.47,71.37,71.4,14600.0,52.9271,52.9493,52.8752,52.8974,14600.0
2007-10-08 12:55:00,71.39,71.5,71.38,71.4,39900.0,52.89,52.9715,52.8826,52.8974,39900.0
2007-10-08 13:00:00,71.44,71.51,71.37,71.37,41700.0,52.9271,52.9789,52.8752,52.8752,41700.0
2007-10-08 13:05:00,71.38,71.53,71.37,71.49,44600.0,52.8826,52.9937,52.8752,52.9641,44600.0
2007-10-08 13:10:00,71.5,71.58,71.41,71.56,23900.0,52.9715,53.0308,52.9048,53.016,23900.0
2007-10-08 13:15:00,71.55,71.6,71.51,71.57,14800.0,53.0086,53.0456,52.9789,53.0234,14800.0
2007-10-08 13:20:00,71.56,71.6,71.52,71.52,14300.0,53.016,53.0456,52.9863,52.9863,14300.0
2007-10-08 13:25:00,71.51,71.53,71.45,71.5,11900.0,52.9789,52.9937,52.9345,52.9715,11900.0
2007-10-08 13:30:00,71.5,71.6,71.46,71.56,26000.0,52.9715,53.0456,52.9419,53.016,26000.0
2007-10-08 13:35:00,71.54,71.56,71.37,71.42,26800.0,53.0012,53.016,52.8752,52.9123,26800.0
2007-10-08 13:40:00,71.42,71.44,71.33,71.34,9900.0,52.9123,52.9271,52.8456,52.853,9900.0
2007-10-08 13:45:00,71.33,71.51,71.33,71.47,55600.0,52.8456,52.9789,52.8456,52.9493,55600.0
2007-10-08 13:50:00,71.46,71.53,71.35,71.37,30400.0,52.9419,52.9937,52.8604,52.8752,30400.0
2007-10-08 13:55:00,71.34,71.45,71.33,71.39,24400.0,52.853,52.9345,52.8456,52.89,24400.0
2007-10-08 14:00:00,71.39,71.4,71.35,71.37,21800.0,52.89,52.8974,52.8604,52.8752,21800.0
2007-10-08 14:05:00,71.36,71.51,71.29,71.35,68200.0,52.8678,52.9789,52.8159,52.8604,68200.0
2007-10-08 14:10:00,71.36,71.36,71.06,71.1,36300.0,52.8678,52.8678,52.6455,52.6752,36300.0
2007-10-08 14:15:00,71.1,71.15,71.07,71.12,30400.0,52.6752,52.7122,52.6529,52.69,30400.0
2007-10-08 14:20:00,71.12,71.2,71.12,71.2,10700.0,52.69,52.7493,52.69,52.7493,10700.0
2007-10-08 14:25:00,71.21,71.27,71.18,71.27,12100.0,52.7567,52.8011,52.7344,52.8011,12100.0
2007-10-08 14:30:00,71.27,71.34,71.26,71.34,12200.0,52.8011,52.853,52.7937,52.853,12200.0
2007-10-08 14:35:00,71.34,71.39,71.21,71.26,10400.0,52.853,52.89,52.7567,52.7937,10400.0
2007-10-08 14:40:00,71.29,71.3,71.26,71.27,8000.0,52.8159,52.8233,52.7937,52.8011,8000.0
2007-10-08 14:45:00,71.28,71.31,71.26,71.3,4000.0,52.8085,52.8308,52.7937,52.8233,4000.0
2007-10-08 14:50:00,71.3,71.32,71.26,71.28,16500.0,52.8233,52.8382,52.7937,52.8085,16500.0
2007-10-08 14:55:00,71.29,71.3,71.18,71.24,22200.0,52.8159,52.8233,52.7344,52.7789,22200.0
2007-10-08 15:00:00,71.25,71.29,71.24,71.24,13300.0,52.7863,52.8159,52.7789,52.7789,13300.0
2007-10-08 15:05:00,71.25,71.28,71.25,71.28,13400.0,52.7863,52.8085,52.7863,52.8085,13400.0
2007-10-08 15:10:00,71.28,71.3,71.18,71.25,30000.0,52.8085,52.8233,52.7344,52.7863,30000.0
2007-10-08 15:15:00,71.24,71.28,71.19,71.28,16000.0,52.7789,52.8085,52.7419,52.8085,16000.0
2007-10-08 15:20:00,71.29,71.29,71.06,71.17,52600.0,52.8159,52.8159,52.6455,52.727,52600.0
2007-10-08 15:25:00,71.16,71.26,71.05,71.25,39200.0,52.7196,52.7937,52.6381,52.7863,39200.0
2007-10-08 15:30:00,71.25,71.29,71.2,71.28,40900.0,52.7863,52.8159,52.7493,52.8085,40900.0
2007-10-08 15:35:00,71.25,71.28,71.2,71.25,24400.0,52.7863,52.8085,52.7493,52.7863,24400.0
2007-10-08 15:40:00,71.25,71.35,71.24,71.29,50200.0,52.7863,52.8604,52.7789,52.8159,50200.0
2007-10-08 15:45:00,71.29,71.35,71.28,71.34,60600.0,52.8159,52.8604,52.8085,52.853,60600.0
2007-10-08 15:50:00,71.37,71.4,71.29,71.31,37000.0,52.8752,52.8974,52.8159,52.8308,37000.0
2007-10-08 15:55:00,71.33,71.34,71.24,71.31,40200.0,52.8456,52.853,52.7789,52.8308,40200.0
2007-10-09 09:30:00,71.3,71.75,71.24,71.48,68300.0,52.8233,53.1567,52.7789,52.9567,68300.0
2007-10-09 09:35:00,71.44,71.48,71.16,71.35,24300.0,52.9271,52.9567,52.7196,52.8604,24300.0
2007-10-09 09:40:00,71.29,71.56,71.29,71.56,26800.0,52.8159,53.016,52.8159,53.016,26800.0
2007-10-09 09:45:00,71.55,71.55,71.42,71.44,29500.0,53.0086,53.0086,52.9123,52.9271,29500.0
2007-10-09 09:50:00,71.45,71.5,71.39,71.5,18300.0,52.9345,52.9715,52.89,52.9715,18300.0
2007-10-09 09:55:00,71.5,71.74,71.47,71.59,37900.0,52.9715,53.1493,52.9493,53.0382,37900.0
2007-10-09 10:00:00,71.61,71.73,71.55,71.62,23300.0,53.053,53.1419,53.0086,53.0604,23300.0
2007-10-09 10:05:00,71.63,71.65,71.39,71.53,43100.0,53.0678,53.0826,52.89,52.9937,43100.0
2007-10-09 10:10:00,71.5,71.51,71.07,71.09,23800.0,52.9715,52.9789,52.6529,52.6678,23800.0
2007-10-09 10:15:00,71.11,71.12,71.0,71.05,37800.0,52.6826,52.69,52.6011,52.6381,37800.0
2007-10-09 10:20:00,71.08,71.13,71.0,71.05,29900.0,52.6604,52.6974,52.6011,52.6381,29900.0
2007-10-09 10:25:00,71.04,71.05,70.8,70.91,32400.0,52.6307,52.6381,52.4529,52.5344,32400.0
2007-10-09 10:30:00,70.89,71.06,70.88,70.95,64500.0,52.5196,52.6455,52.5122,52.564,64500.0
2007-10-09 10:35:00,70.93,71.02,70.93,70.99,19400.0,52.5492,52.6159,52.5492,52.5937,19400.0
2007-10-09 10:40:00,70.96,71.06,70.96,71.06,30700.0,52.5715,52.6455,52.5715,52.6455,30700.0
2007-10-09 10:45:00,71.06,71.17,71.0,71.06,32100.0,52.6455,52.727,52.6011,52.6455,32100.0
2007-10-09 10:50:00,71.04,71.12,71.03,71.08,6700.0,52.6307,52.69,52.6233,52.6604,6700.0
2007-10-09 10:55:00,71.08,71.26,71.08,71.26,9200.0,52.6604,52.7937,52.6604,52.7937,9200.0
2007-10-09 11:00:00,71.27,71.44,71.25,71.42,13200.0,52.8011,52.9271,52.7863,52.9123,13200.0
2007-10-09 11:05:00,71.43,71.43,71.29,71.31,12200.0,52.9197,52.9197,52.8159,52.8308,12200.0
2007-10-09 11:10:00,71.31,71.34,71.31,71.34,7300.0,52.8308,52.853,52.8308,52.853,7300.0
2007-10-09 11:15:00,71.34,71.39,71.29,71.36,10000.0,52.853,52.89,52.8159,52.8678,10000.0
2007-10-09 11:20:00,71.36,71.5,71.36,71.47,9200.0,52.8678,52.9715,52.8678,52.9493,9200.0
2007-10-09 11:25:00,71.45,71.5,71.42,71.48,8700.0,52.9345,52.9715,52.9123,52.9567,8700.0
2007-10-09 11:30:00,71.48,71.51,71.47,71.5,4800.0,52.9567,52.9789,52.9493,52.9715,4800.0
2007-10-09 11:35:00,71.53,71.59,71.48,71.48,9700.0,52.9937,53.0382,52.9567,52.9567,9700.0
2007-10-09 11:40:00,71.48,71.5,71.44,71.45,4700.0,52.9567,52.9715,52.9271,52.9345,4700.0
2007-10-09 11:45:00,71.44,71.46,71.39,71.4,7500.0,52.9271,52.9419,52.89,52.8974,7500.0
2007-10-09 11:50:00,71.41,71.41,71.19,71.21,15200.0,52.9048,52.9048,52.7419,52.7567,15200.0
2007-10-09 11:55:00,71.21,71.21,71.14,71.18,7700.0,52.7567,52.7567,52.7048,52.7344,7700.0
2007-10-09 12:00:00,71.18,71.2,71.14,71.14,16300.0,52.7344,52.7493,52.7048,52.7048,16300.0
2007-10-09 12:05:00,71.15,71.15,70.86,70.89,33500.0,52.7122,52.7122,52.4974,52.5196,33500.0
2007-10-09 12:10:00,70.89,70.91,70.7,70.71,28300.0,52.5196,52.5344,52.3788,52.3862,28300.0
2007-10-09 12:15:00,70.71,70.72,70.5,70.54,35600.0,52.3862,52.3936,52.2307,52.2603,35600.0
2007-10-09 12:20:00,70.54,70.68,70.52,70.68,17300.0,52.2603,52.364,52.2455,52.364,17300.0
2007-10-09 12:25:00,70.66,70.71,70.62,70.68,105700.0,52.3492,52.3862,52.3196,52.364,105700.0
2007-10-09 12:30:00,70.71,70.71,70.65,70.71,11300.0,52.3862,52.3862,52.3418,52.3862,11300.0
2007-10-09 12:35:00,70.69,70.83,70.69,70.82,60200.0,52.3714,52.4751,52.3714,52.4677,60200.0
2007-10-09 12:40:00,70.82,70.88,70.81,70.87,20900.0,52.4677,52.5122,52.4603,52.5048,20900.0
2007-10-09 12:45:00,70.87,70.9,70.83,70.88,19100.0,52.5048,52.527,52.4751,52.5122,19100.0
2007-10-09 12:50:00,70.86,70.88,70.83,70.86,10700.0,52.4974,52.5122,52.4751,52.4974,10700.0
2007-10-09 12:55:00,70.85,70.89,70.85,70.88,12600.0,52.49,52.5196,52.49,52.5122,12600.0
2007-10-09 13:00:00,70.87,70.88,70.82,70.87,12700.0,52.5048,52.5122,52.4677,52.5048,12700.0
2007-10-09 13:05:00,70.86,70.89,70.83,70.88,20700.0,52.4974,52.5196,52.4751,52.5122,20700.0
2007-10-09 13:10:00,70.87,70.88,70.81,70.84,57500.0,52.5048,52.5122,52.4603,52.4826,57500.0
2007-10-09 13:15:00,70.84,70.91,70.82,70.9,11500.0,52.4826,52.5344,52.4677,52.527,11500.0
2007-10-09 13:20:00,70.88,70.94,70.82,70.82,18000.0,52.5122,52.5566,52.4677,52.4677,18000.0
2007-10-09 13:25:00,70.82,70.85,70.77,70.82,140200.0,52.4677,52.49,52.4307,52.4677,140200.0
2007-10-09 13:30:00,70.82,70.83,70.8,70.8,17200.0,52.4677,52.4751,52.4529,52.4529,17200.0
2007-10-09 13:35:00,70.8,70.8,70.67,70.77,14900.0,52.4529,52.4529,52.3566,52.4307,14900.0
2007-10-09 13:40:00,70.77,70.81,70.73,70.75,15300.0,52.4307,52.4603,52.4011,52.4159,15300.0
2007-10-09 13:45:00,70.73,70.95,70.73,70.92,27800.0,52.4011,52.564,52.4011,52.5418,27800.0
2007-10-09 13:50:00,70.92,71.0,70.84,70.99,27900.0,52.5418,52.6011,52.4826,52.5937,27900.0
2007-10-09 13:55:00,70.99,71.08,70.91,70.98,45600.0,52.5937,52.6604,52.5344,52.5863,45600.0
2007-10-09 14:00:00,70.97,71.39,70.85,71.31,125300.0,52.5789,52.89,52.49,52.8308,125300.0
2007-10-09 14:05:00,71.31,71.37,71.24,71.27,17600.0,52.8308,52.8752,52.7789,52.8011,17600.0
2007-10-09 14:10:00,71.28,71.29,71.09,71.2,16200.0,52.8085,52.8159,52.6678,52.7493,16200.0
2007-10-09 14:15:00,71.2,71.23,71.06,71.12,15400.0,52.7493,52.7715,52.6455,52.69,15400.0
2007-10-09 14:20:00,71.17,71.31,71.1,71.29,15800.0,52.727,52.8308,52.6752,52.8159,15800.0
2007-10-09 14:25:00,71.3,71.38,71.19,71.31,32600.0,52.8233,52.8826,52.7419,52.8308,32600.0
2007-10-09 14:30:00,71.31,71.49,71.3,71.39,29400.0,52.8308,52.9641,52.8233,52.89,29400.0
2007-10-09 14:35:00,71.38,71.58,71.38,71.49,49500.0,52.8826,53.0308,52.8826,52.9641,49500.0
2007-10-09 14:40:00,71.49,71.52,71.39,71.45,22000.0,52.9641,52.9863,52.89,52.9345,22000.0
2007-10-09 14:45:00,71.46,71.51,71.4,71.49,17000.0,52.9419,52.9789,52.8974,52.9641,17000.0
2007-10-09 14:50:00,71.49,71.53,71.47,71.53,24800.0,52.9641,52.9937,52.9493,52.9937,24800.0
2007-10-09 14:55:00,71.52,71.56,71.49,71.5,30900.0,52.9863,53.016,52.9641,52.9715,30900.0
2007-10-09 15:00:00,71.51,71.51,71.48,71.49,25300.0,52.9789,52.9789,52.9567,52.9641,25300.0
2007-10-09 15:05:00,71.49,71.59,71.45,71.56,36700.0,52.9641,53.0382,52.9345,53.016,36700.0
2007-10-09 15:10:00,71.57,71.65,71.57,71.63,29400.0,53.0234,53.0826,53.0234,53.0678,29400.0
2007-10-09 15:15:00,71.64,71.97,71.62,71.83,104900.0,53.0752,53.3197,53.0604,53.216,104900.0
2007-10-09 15:20:00,71.83,71.92,71.83,71.9,37700.0,53.216,53.2827,53.216,53.2679,37700.0
2007-10-09 15:25:00,71.9,71.95,71.8,71.87,41800.0,53.2679,53.3049,53.1938,53.2456,41800.0
2007-10-09 15:30:00,71.88,71.95,71.87,71.9,22300.0,53.253,53.3049,53.2456,53.2679,22300.0
2007-10-09 15:35:00,71.89,71.94,71.85,71.91,42900.0,53.2605,53.2975,53.2308,53.2753,42900.0
2007-10-09 15:40:00,71.92,72.04,71.83,71.98,82500.0,53.2827,53.3716,53.216,53.3271,82500.0
2007-10-09 15:45:00,71.97,72.02,71.86,71.87,118700.0,53.3197,53.3568,53.2382,53.2456,118700.0
2007-10-09 15:50:00,71.88,71.94,71.83,71.91,42600.0,53.253,53.2975,53.216,53.2753,42600.0
2007-10-09 15:55:00,71.9,71.95,71.86,71.94,60600.0,53.2679,53.3049,53.2382,53.2975,60600.0
2007-10-10 09:30:00,71.59,71.96,71.59,71.69,105900.0,53.0382,53.3123,53.0382,53.1123,105900.0
2007-10-10 09:35:00,71.69,71.75,71.04,71.04,73300.0,53.1123,53.1567,52.6307,52.6307,73300.0
2007-10-10 09:40:00,71.04,71.08,70.94,71.08,39800.0,52.6307,52.6604,52.5566,52.6604,39800.0
2007-10-10 09:45:00,71.05,71.14,70.96,71.05,58100.0,52.6381,52.7048,52.5715,52.6381,58100.0
2007-10-10 09:50:00,70.97,71.0,70.59,70.88,80400.0,52.5789,52.6011,52.2973,52.5122,80400.0
2007-10-10 09:55:00,70.89,70.97,70.7,70.75,51300.0,52.5196,52.5789,52.3788,52.4159,51300.0
2007-10-10 10:00:00,70.76,70.78,70.54,70.57,46900.0,52.4233,52.4381,52.2603,52.2825,46900.0
2007-10-10 10:05:00,70.58,70.62,70.53,70.6,51400.0,52.2899,52.3196,52.2529,52.3047,51400.0
2007-10-10 10:10:00,70.6,70.81,70.55,70.76,26000.0,52.3047,52.4603,52.2677,52.4233,26000.0
2007-10-10 10:15:00,70.77,70.95,70.77,70.89,25300.0,52.4307,52.564,52.4307,52.5196,25300.0
2007-10-10 10:20:00,70.9,70.93,70.81,70.87,27300.0,52.527,52.5492,52.4603,52.5048,27300.0
2007-10-10 10:25:00,70.9,70.98,70.87,70.98,23100.0,52.527,52.5863,52.5048,52.5863,23100.0
2007-10-10 10:30:00,71.0,71.0,70.87,70.91,26400.0,52.6011,52.6011,52.5048,52.5344,26400.0
2007-10-10 10:35:00,70.88,70.91,70.71,70.74,28200.0,52.5122,52.5344,52.3862,52.4085,28200.0
2007-10-10 10:40:00,70.75,70.86,70.74,70.81,12300.0,52.4159,52.4974,52.4085,52.4603,12300.0
2007-10-10 10:45:00,70.81,70.89,70.79,70.84,13800.0,52.4603,52.5196,52.4455,52.4826,13800.0
2007-10-10 10:50:00,70.87,70.92,70.79,70.79,12800.0,52.5048,52.5418,52.4455,52.4455,12800.0
2007-10-10 10:55:00,70.78,70.81,70.75,70.77,32400.0,52.4381,52.4603,52.4159,52.4307,32400.0
2007-10-10 11:00:00,70.75,70.84,70.75,70.84,9800.0,52.4159,52.4826,52.4159,52.4826,9800.0
2007-10-10 11:05:00,70.84,70.87,70.8,70.81,16100.0,52.4826,52.5048,52.4529,52.4603,16100.0
2007-10-10 11:10:00,70.81,70.85,70.8,70.8,13000.0,52.4603,52.49,52.4529,52.4529,13000.0
2007-10-10 11:15:00,70.82,70.83,70.8,70.82,5900.0,52.4677,52.4751,52.4529,52.4677,5900.0
2007-10-10 11:20:00,70.81,70.84,70.81,70.82,7200.0,52.4603,52.4826,52.4603,52.4677,7200.0
2007-10-10 11:25:00,70.83,70.89,70.81,70.85,18500.0,52.4751,52.5196,52.4603,52.49,18500.0
2007-10-10 11:30:00,70.85,70.89,70.85,70.88,6700.0,52.49,52.5196,52.49,52.5122,6700.0
2007-10-10 11:35:00,70.88,70.95,70.81,70.81,23200.0,52.5122,52.564,52.4603,52.4603,23200.0
2007-10-10 11:40:00,70.81,70.83,70.8,70.81,15400.0,52.4603,52.4751,52.4529,52.4603,15400.0
2007-10-10 11:45:00,70.81,70.83,70.74,70.74,20400.0,52.4603,52.4751,52.4085,52.4085,20400.0
2007-10-10 11:50:00,70.71,70.78,70.63,70.68,34100.0,52.3862,52.4381,52.327,52.364,34100.0
2007-10-10 11:55:00,70.68,70.77,70.63,70.7,14800.0,52.364,52.4307,52.327,52.3788,14800.0
2007-10-10 12:00:00,70.72,70.78,70.7,70.78,8600.0,52.3936,52.4381,52.3788,52.4381,8600.0
2007-10-10 12:05:00,70.78,70.79,70.64,70.66,19900.0,52.4381,52.4455,52.3344,52.3492,19900.0
2007-10-10 12:10:00,70.65,70.72,70.6,70.64,36600.0,52.3418,52.3936,52.3047,52.3344,36600.0
2007-10-10 12:15:00,70.66,70.84,70.66,70.78,26100.0,52.3492,52.4826,52.3492,52.4381,26100.0
2007-10-10 12:20:00,70.76,70.84,70.76,70.84,16400.0,52.4233,52.4826,52.4233,52.4826,16400.0
2007-10-10 12:25:00,70.84,70.86,70.8,70.82,14100.0,52.4826,52.4974,52.4529,52.4677,14100.0
2007-10-10 12:30:00,70.81,70.84,70.8,70.81,14000.0,52.4603,52.4826,52.4529,52.4603,14000.0
2007-10-10 12:35:00,70.83,70.93,70.8,70.84,32400.0,52.4751,52.5492,52.4529,52.4826,32400.0
2007-10-10 12:40:00,70.8,70.84,70.79,70.84,8900.0,52.4529,52.4826,52.4455,52.4826,8900.0
2007-10-10 12:45:00,70.82,70.88,70.76,70.8,16900.0,52.4677,52.5122,52.4233,52.4529,16900.0
2007-10-10 12:50:00,70.79,70.81,70.76,70.81,14000.0,52.4455,52.4603,52.4233,52.4603,14000.0
2007-10-10 12:55:00,70.81,70.85,70.79,70.81,6700.0,52.4603,52.49,52.4455,52.4603,6700.0
2007-10-10 13:00:00,70.8,70.9,70.69,70.69,69400.0,52.4529,52.527,52.3714,52.3714,69400.0
2007-10-10 13:05:00,70.72,70.78,70.65,70.7,20500.0,52.3936,52.4381,52.3418,52.3788,20500.0
2007-10-10 13:10:00,70.7,70.75,70.59,70.64,23700.0,52.3788,52.4159,52.2973,52.3344,23700.0
2007-10-10 13:15:00,70.61,70.67,70.5,70.57,66900.0,52.3122,52.3566,52.2307,52.2825,66900.0
2007-10-10 13:20:00,70.55,70.57,70.52,70.53,8500.0,52.2677,52.2825,52.2455,52.2529,8500.0
2007-10-10 13:25:00,70.53,70.56,70.5,70.5,23700.0,52.2529,52.2751,52.2307,52.2307,23700.0
2007-10-10 13:30:00,70.53,70.54,70.35,70.35,31100.0,52.2529,52.2603,52.1195,52.1195,31100.0
2007-10-10 13:35:00,70.35,70.4,70.28,70.38,28000.0,52.1195,52.1566,52.0677,52.1418,28000.0
2007-10-10 13:40:00,70.37,70.45,70.36,70.43,12600.0,52.1343,52.1936,52.1269,52.1788,12600.0
2007-10-10 13:45:00,70.43,70.43,70.36,70.36,22100.0,52.1788,52.1788,52.1269,52.1269,22100.0
2007-10-10 13:50:00,70.37,70.43,70.33,70.38,19100.0,52.1343,52.1788,52.1047,52.1418,19100.0
2007-10-10 13:55:00,70.38,70.56,70.38,70.56,13600.0,52.1418,52.2751,52.1418,52.2751,13600.0
2007-10-10 14:00:00,70.55,70.64,70.55,70.61,17500.0,52.2677,52.3344,52.2677,52.3122,17500.0
2007-10-10 14:05:00,70.6,70.61,70.5,70.54,12500.0,52.3047,52.3122,52.2307,52.2603,12500.0
2007-10-10 14:10:00,70.51,70.68,70.51,70.57,14400.0,52.2381,52.364,52.2381,52.2825,14400.0
2007-10-10 14:15:00,70.57,70.71,70.56,70.6,13900.0,52.2825,52.3862,52.2751,52.3047,13900.0
2007-10-10 14:20:00,70.62,70.73,70.6,70.67,14800.0,52.3196,52.4011,52.3047,52.3566,14800.0
2007-10-10 14:25:00,70.68,70.81,70.62,70.81,11900.0,52.364,52.4603,52.3196,52.4603,11900.0
2007-10-10 14:30:00,70.81,70.89,70.77,70.85,26300.0,52.4603,52.5196,52.4307,52.49,26300.0
2007-10-10 14:35:00,70.85,70.87,70.84,70.86,33700.0,52.49,52.5048,52.4826,52.4974,33700.0
2007-10-10 14:40:00,70.87,71.02,70.86,71.0,24400.0,52.5048,52.6159,52.4974,52.6011,24400.0
2007-10-10 14:45:00,71.0,71.06,70.99,70.99,20200.0,52.6011,52.6455,52.5937,52.5937,20200.0
2007-10-10 14:50:00,71.0,71.02,70.86,70.88,34400.0,52.6011,52.6159,52.4974,52.5122,34400.0
2007-10-10 14:55:00,70.88,71.05,70.88,70.98,21300.0,52.5122,52.6381,52.5122,52.5863,21300.0
2007-10-10 15:00:00,71.0,71.17,71.0,71.17,29500.0,52.6011,52.727,52.6011,52.727,29500.0
2007-10-10 15:05:00,71.17,71.21,71.08,71.11,26900.0,52.727,52.7567,52.6604,52.6826,26900.0
2007-10-10 15:10:00,71.11,71.16,71.09,71.09,18000.0,52.6826,52.7196,52.6678,52.6678,18000.0
2007-10-10 15:15:00,71.11,71.14,71.0,71.03,22800.0,52.6826,52.7048,52.6011,52.6233,22800.0
2007-10-10 15:20:00,71.02,71.04,70.95,71.01,40800.0,52.6159,52.6307,52.564,52.6085,40800.0
2007-10-10 15:25:00,71.0,71.03,70.92,70.95,24900.0,52.6011,52.6233,52.5418,52.564,24900.0
2007-10-10 15:30:00,70.95,71.03,70.92,70.99,30000.0,52.564,52.6233,52.5418,52.5937,30000.0
2007-10-10 15:35:00,71.01,71.02,70.88,70.91,32400.0,52.6085,52.6159,52.5122,52.5344,32400.0
2007-10-10 15:40:00,70.93,70.94,70.77,70.84,51600.0,52.5492,52.5566,52.4307,52.4826,51600.0
2007-10-10 15:45:00,70.85,70.93,70.84,70.9,40700.0,52.49,52.5492,52.4826,52.527,40700.0
2007-10-10 15:50:00,70.9,70.9,70.77,70.79,42900.0,52.527,52.527,52.4307,52.4455,42900.0
2007-10-10 15:55:00,70.78,70.81,70.66,70.78,95000.0,52.4381,52.4603,52.3492,52.4381,95000.0
2007-10-11 09:30:00,71.12,71.86,71.12,71.4,142800.0,52.69,53.2382,52.69,52.8974,142800.0
2007-10-11 09:35:00,71.33,71.76,71.3,71.71,114600.0,52.8456,53.1641,52.8233,53.1271,114600.0
2007-10-11 09:40:00,71.71,71.79,71.52,71.69,48500.0,53.1271,53.1864,52.9863,53.1123,48500.0
2007-10-11 09:45:00,71.69,71.74,71.57,71.73,120300.0,53.1123,53.1493,53.0234,53.1419,120300.0
2007-10-11 09:50:00,71.74,71.84,71.6,71.84,55400.0,53.1493,53.2234,53.0456,53.2234,55400.0
2007-10-11 09:55:00,71.84,72.06,71.69,71.97,66000.0,53.2234,53.3864,53.1123,53.3197,66000.0
2007-10-11 10:00:00,71.99,72.1,71.76,71.85,180900.0,53.3345,53.416,53.1641,53.2308,180900.0
2007-10-11 10:05:00,71.82,71.85,71.6,71.71,38300.0,53.2086,53.2308,53.0456,53.1271,38300.0
2007-10-11 10:10:00,71.7,71.95,71.61,71.9,102500.0,53.1197,53.3049,53.053,53.2679,102500.0
2007-10-11 10:15:00,71.95,71.97,71.85,71.93,12100.0,53.3049,53.3197,53.2308,53.2901,12100.0
2007-10-11 10:20:00,71.92,72.1,71.92,71.98,140100.0,53.2827,53.416,53.2827,53.3271,140100.0
2007-10-11 10:25:00,72.01,72.08,71.89,71.96,57100.0,53.3494,53.4012,53.2605,53.3123,57100.0
2007-10-11 10:30:00,71.99,72.07,71.82,71.86,79900.0,53.3345,53.3938,53.2086,53.2382,79900.0
2007-10-11 10:35:00,71.86,71.95,71.75,71.88,12300.0,53.2382,53.3049,53.1567,53.253,12300.0
2007-10-11 10:40:00,71.9,72.13,71.9,72.1,60300.0,53.2679,53.4383,53.2679,53.416,60300.0
2007-10-11 10:45:00,72.1,72.32,72.08,72.28,114800.0,53.416,53.579,53.4012,53.5494,114800.0
2007-10-11 10:50:00,72.3,72.4,72.18,72.3,43100.0,53.5642,53.6383,53.4753,53.5642,43100.0
2007-10-11 10:55:00,72.31,72.34,72.25,72.32,20700.0,53.5716,53.5938,53.5272,53.579,20700.0
2007-10-11 11:00:00,72.33,72.4,72.22,72.23,53800.0,53.5864,53.6383,53.5049,53.5123,53800.0
2007-10-11 11:05:00,72.22,72.22,72.08,72.17,49200.0,53.5049,53.5049,53.4012,53.4679,49200.0
2007-10-11 11:10:00,72.17,72.31,72.1,72.19,26900.0,53.4679,53.5716,53.416,53.4827,26900.0
2007-10-11 11:15:00,72.21,72.42,72.21,72.32,40500.0,53.4975,53.6531,53.4975,53.579,40500.0
2007-10-11 11:20:00,72.32,72.53,72.31,72.5,95500.0,53.579,53.7346,53.5716,53.7124,95500.0
2007-10-11 11:25:00,72.52,72.68,72.51,72.59,23400.0,53.7272,53.8457,53.7198,53.7791,23400.0
2007-10-11 11:30:00,72.59,72.63,72.5,72.6,31000.0,53.7791,53.8087,53.7124,53.7865,31000.0
2007-10-11 11:35:00,72.6,72.67,72.53,72.6,34800.0,53.7865,53.8383,53.7346,53.7865,34800.0
2007-10-11 11:40:00,72.59,72.65,72.53,72.58,27100.0,53.7791,53.8235,53.7346,53.7716,27100.0
2007-10-11 11:45:00,72.57,72.66,72.55,72.56,27200.0,53.7642,53.8309,53.7494,53.7568,27200.0
2007-10-11 11:50:00,72.58,72.61,72.51,72.56,22400.0,53.7716,53.7939,53.7198,53.7568,22400.0
2007-10-11 11:55:00,72.58,72.68,72.56,72.63,38700.0,53.7716,53.8457,53.7568,53.8087,38700.0
2007-10-11 12:00:00,72.65,73.02,72.64,72.93,51700.0,53.8235,54.0976,53.8161,54.0309,51700.0
2007-10-11 12:05:00,72.91,72.95,72.66,72.66,33100.0,54.0161,54.0458,53.8309,53.8309,33100.0
2007-10-11 12:10:00,72.65,72.78,72.58,72.76,52100.0,53.8235,53.9198,53.7716,53.905,52100.0
2007-10-11 12:15:00,72.77,72.84,72.76,72.82,31500.0,53.9124,53.9643,53.905,53.9495,31500.0
2007-10-11 12:20:00,72.78,72.84,72.69,72.73,21900.0,53.9198,53.9643,53.8531,53.8828,21900.0
2007-10-11 12:25:00,72.75,72.77,72.71,72.75,6200.0,53.8976,53.9124,53.868,53.8976,6200.0
2007-10-11 12:30:00,72.77,72.89,72.72,72.89,18500.0,53.9124,54.0013,53.8754,54.0013,18500.0
2007-10-11 12:35:00,72.83,72.85,72.76,72.82,17900.0,53.9569,53.9717,53.905,53.9495,17900.0
2007-10-11 12:40:00,72.83,73.0,72.82,72.96,20800.0,53.9569,54.0828,53.9495,54.0532,20800.0
2007-10-11 12:45:00,72.96,73.11,72.96,73.03,30600.0,54.0532,54.1643,54.0532,54.105,30600.0
2007-10-11 12:50:00,73.03,73.06,72.94,72.96,15400.0,54.105,54.1273,54.0384,54.0532,15400.0
2007-10-11 12:55:00,72.95,73.05,72.95,72.98,23300.0,54.0458,54.1199,54.0458,54.068,23300.0
2007-10-11 13:00:00,72.97,73.05,72.97,73.02,27100.0,54.0606,54.1199,54.0606,54.0976,27100.0
2007-10-11 13:05:00,73.03,73.21,72.97,73.13,46900.0,54.105,54.2384,54.0606,54.1791,46900.0
2007-10-11 13:10:00,73.13,73.31,73.13,73.19,119000.0,54.1791,54.3125,54.1791,54.2236,119000.0
2007-10-11 13:15:00,73.22,73.34,73.2,73.28,27100.0,54.2458,54.3347,54.231,54.2903,27100.0
2007-10-11 13:20:00,73.24,73.34,73.14,73.15,22600.0,54.2606,54.3347,54.1865,54.1939,22600.0
2007-10-11 13:25:00,73.15,73.2,73.11,73.17,26900.0,54.1939,54.231,54.1643,54.2088,26900.0
2007-10-11 13:30:00,73.2,73.2,73.15,73.16,11400.0,54.231,54.231,54.1939,54.2013,11400.0
2007-10-11 13:35:00,73.15,73.2,73.11,73.2,16700.0,54.1939,54.231,54.1643,54.231,16700.0
2007-10-11 13:40:00,73.17,73.22,73.13,73.15,32900.0,54.2088,54.2458,54.1791,54.1939,32900.0
2007-10-11 13:45:00,73.14,73.2,73.12,73.12,23200.0,54.1865,54.231,54.1717,54.1717,23200.0
2007-10-11 13:50:00,73.11,73.2,73.11,73.17,19700.0,54.1643,54.231,54.1643,54.2088,19700.0
2007-10-11 13:55:00,73.17,73.39,73.17,73.24,37500.0,54.2088,54.3717,54.2088,54.2606,37500.0
2007-10-11 14:00:00,73.22,73.36,73.18,73.31,33700.0,54.2458,54.3495,54.2162,54.3125,33700.0
2007-10-11 14:05:00,73.29,73.35,72.66,72.86,104400.0,54.2977,54.3421,53.8309,53.9791,104400.0
2007-10-11 14:10:00,72.86,72.9,72.37,72.48,79800.0,53.9791,54.0087,53.6161,53.6976,79800.0
2007-10-11 14:15:00,72.49,72.68,72.07,72.09,69800.0,53.705,53.8457,53.3938,53.4086,69800.0
2007-10-11 14:20:00,72.1,72.48,72.02,72.24,101100.0,53.416,53.6976,53.3568,53.5198,101100.0
2007-10-11 14:25:00,72.26,72.35,71.76,72.03,86500.0,53.5346,53.6013,53.1641,53.3642,86500.0
2007-10-11 14:30:00,71.98,72.56,71.79,72.53,128000.0,53.3271,53.7568,53.1864,53.7346,128000.0
2007-10-11 14:35:00,72.55,72.65,72.22,72.37,62700.0,53.7494,53.8235,53.5049,53.6161,62700.0
2007-10-11 14:40:00,72.38,72.54,72.27,72.53,47300.0,53.6235,53.742,53.542,53.7346,47300.0
2007-10-11 14:45:00,72.53,72.67,72.46,72.52,43800.0,53.7346,53.8383,53.6827,53.7272,43800.0
2007-10-11 14:50:00,72.57,72.57,72.18,72.25,48700.0,53.7642,53.7642,53.4753,53.5272,48700.0
2007-10-11 14:55:00,72.33,72.39,72.04,72.24,43400.0,53.5864,53.6309,53.3716,53.5198,43400.0
2007-10-11 15:00:00,72.23,72.32,71.89,71.96,54700.0,53.5123,53.579,53.2605,53.3123,54700.0
2007-10-11 15:05:00,71.95,71.96,71.61,71.72,64000.0,53.3049,53.3123,53.053,53.1345,64000.0
2007-10-11 15:10:00,71.74,71.99,71.56,71.72,57600.0,53.1493,53.3345,53.016,53.1345,57600.0
2007-10-11 15:15:00,71.68,71.79,71.5,71.62,55000.0,53.1049,53.1864,52.9715,53.0604,55000.0
2007-10-11 15:20:00,71.62,71.9,71.53,71.87,43900.0,53.0604,53.2679,52.9937,53.2456,43900.0
2007-10-11 15:25:00,71.84,71.88,71.69,71.76,69200.0,53.2234,53.253,53.1123,53.1641,69200.0
2007-10-11 15:30:00,71.74,71.98,71.68,71.93,62500.0,53.1493,53.3271,53.1049,53.2901,62500.0
2007-10-11 15:35:00,71.92,71.95,71.8,71.92,56300.0,53.2827,53.3049,53.1938,53.2827,56300.0
2007-10-11 15:40:00,71.97,72.17,71.92,72.13,50300.0,53.3197,53.4679,53.2827,53.4383,50300.0
2007-10-11 15:45:00,72.13,72.21,71.96,72.0,72200.0,53.4383,53.4975,53.3123,53.3419,72200.0
2007-10-11 15:50:00,71.99,72.0,71.84,71.91,76300.0,53.3345,53.3419,53.2234,53.2753,76300.0
2007-10-11 15:55:00,71.9,71.96,71.82,71.85,107900.0,53.2679,53.3123,53.2086,53.2308,107900.0
2007-10-12 09:30:00,71.81,71.89,71.48,71.64,36100.0,53.2012,53.2605,52.9567,53.0752,36100.0
2007-10-12 09:35:00,71.71,71.84,71.41,71.44,23800.0,53.1271,53.2234,52.9048,52.9271,23800.0
2007-10-12 09:40:00,71.46,71.74,71.33,71.47,64800.0,52.9419,53.1493,52.8456,52.9493,64800.0
2007-10-12 09:45:00,71.46,71.52,70.9,71.13,66900.0,52.9419,52.9863,52.527,52.6974,66900.0
2007-10-12 09:50:00,71.13,71.38,71.08,71.32,23700.0,52.6974,52.8826,52.6604,52.8382,23700.0
2007-10-12 09:55:00,71.31,71.43,71.17,71.41,15800.0,52.8308,52.9197,52.727,52.9048,15800.0
2007-10-12 10:00:00,71.41,71.41,70.92,70.97,93600.0,52.9048,52.9048,52.5418,52.5789,93600.0
2007-10-12 10:05:00,70.99,70.99,70.68,70.68,59200.0,52.5937,52.5937,52.364,52.364,59200.0
2007-10-12 10:10:00,70.69,70.92,70.62,70.85,53300.0,52.3714,52.5418,52.3196,52.49,53300.0
2007-10-12 10:15:00,70.86,71.25,70.86,71.2,48100.0,52.4974,52.7863,52.4974,52.7493,48100.0
2007-10-12 10:20:00,71.2,71.23,71.14,71.2,14100.0,52.7493,52.7715,52.7048,52.7493,14100.0
2007-10-12 10:25:00,71.2,71.21,71.1,71.12,27600.0,52.7493,52.7567,52.6752,52.69,27600.0
2007-10-12 10:30:00,71.15,71.19,71.02,71.04,20100.0,52.7122,52.7419,52.6159,52.6307,20100.0
2007-10-12 10:35:00,71.08,71.13,70.89,70.89,21100.0,52.6604,52.6974,52.5196,52.5196,21100.0
2007-10-12 10:40:00,70.89,70.94,70.88,70.91,19500.0,52.5196,52.5566,52.5122,52.5344,19500.0
2007-10-12 10:45:00,70.88,70.88,70.71,70.75,14300.0,52.5122,52.5122,52.3862,52.4159,14300.0
2007-10-12 10:50:00,70.74,70.85,70.69,70.73,20500.0,52.4085,52.49,52.3714,52.4011,20500.0
2007-10-12 10:55:00,70.75,70.89,70.73,70.82,22600.0,52.4159,52.5196,52.4011,52.4677,22600.0
2007-10-12 11:00:00,70.83,70.98,70.81,70.88,65000.0,52.4751,52.5863,52.4603,52.5122,65000.0
2007-10-12 11:05:00,70.86,71.01,70.82,70.99,27100.0,52.4974,52.6085,52.4677,52.5937,27100.0
2007-10-12 11:10:00,70.99,71.08,70.99,71.08,14600.0,52.5937,52.6604,52.5937,52.6604,14600.0
2007-10-12 11:15:00,71.06,71.18,71.06,71.13,22700.0,52.6455,52.7344,52.6455,52.6974,22700.0
2007-10-12 11:20:00,71.11,71.3,71.09,71.3,43700.0,52.6826,52.8233,52.6678,52.8233,43700.0
2007-10-12 11:25:00,71.3,71.56,71.3,71.53,30100.0,52.8233,53.016,52.8233,52.9937,30100.0
2007-10-12 11:30:00,71.53,71.54,71.41,71.51,32400.0,52.9937,53.0012,52.9048,52.9789,32400.0
2007-10-12 11:35:00,71.48,71.5,71.35,71.39,7700.0,52.9567,52.9715,52.8604,52.89,7700.0
2007-10-12 11:40:00,71.4,71.49,71.39,71.46,21100.0,52.8974,52.9641,52.89,52.9419,21100.0
2007-10-12 11:45:00,71.46,71.52,71.42,71.51,15400.0,52.9419,52.9863,52.9123,52.9789,15400.0
2007-10-12 11:50:00,71.51,71.56,71.5,71.55,15900.0,52.9789,53.016,52.9715,53.0086,15900.0
2007-10-12 11:55:00,71.55,71.58,71.47,71.51,29700.0,53.0086,53.0308,52.9493,52.9789,29700.0
2007-10-12 12:00:00,71.5,71.57,71.4,71.4,27100.0,52.9715,53.0234,52.8974,52.8974,27100.0
2007-10-12 12:05:00,71.41,71.43,71.25,71.28,10100.0,52.9048,52.9197,52.7863,52.8085,10100.0
2007-10-12 12:10:00,71.28,71.38,71.23,71.36,8800.0,52.8085,52.8826,52.7715,52.8678,8800.0
2007-10-12 12:15:00,71.34,71.34,71.09,71.23,25200.0,52.853,52.853,52.6678,52.7715,25200.0
2007-10-12 12:20:00,71.2,71.35,71.2,71.31,15600.0,52.7493,52.8604,52.7493,52.8308,15600.0
2007-10-12 12:25:00,71.28,71.29,71.2,71.22,7800.0,52.8085,52.8159,52.7493,52.7641,7800.0
2007-10-12 12:30:00,71.22,71.22,70.9,71.0,48900.0,52.7641,52.7641,52.527,52.6011,48900.0
2007-10-12 12:35:00,70.96,71.02,70.92,71.01,27500.0,52.5715,52.6159,52.5418,52.6085,27500.0
2007-10-12 12:40:00,71.01,71.03,70.94,70.98,20000.0,52.6085,52.6233,52.5566,52.5863,20000.0
2007-10-12 12:45:00,70.94,71.04,70.94,71.0,9900.0,52.5566,52.6307,52.5566,52.6011,9900.0
2007-10-12 12:50:00,70.99,71.12,70.98,71.12,14700.0,52.5937,52.69,52.5863,52.69,14700.0
2007-10-12 12:55:00,71.12,71.14,71.01,71.02,17300.0,52.69,52.7048,52.6085,52.6159,17300.0
2007-10-12 13:00:00,71.02,71.03,70.92,70.95,8900.0,52.6159,52.6233,52.5418,52.564,8900.0
2007-10-12 13:05:00,70.96,70.99,70.9,70.94,16100.0,52.5715,52.5937,52.527,52.5566,16100.0
2007-10-12 13:10:00,70.92,70.95,70.84,70.92,13700.0,52.5418,52.564,52.4826,52.5418,13700.0
2007-10-12 13:15:00,70.92,70.94,70.82,70.84,10900.0,52.5418,52.5566,52.4677,52.4826,10900.0
2007-10-12 13:20:00,70.85,70.89,70.82,70.84,22100.0,52.49,52.5196,52.4677,52.4826,22100.0
2007-10-12 13:25:00,70.82,70.85,70.69,70.79,29900.0,52.4677,52.49,52.3714,52.4455,29900.0
2007-10-12 13:30:00,70.78,70.78,70.68,70.74,16700.0,52.4381,52.4381,52.364,52.4085,16700.0
2007-10-12 13:35:00,70.72,70.98,70.72,70.96,44000.0,52.3936,52.5863,52.3936,52.5715,44000.0
2007-10-12 13:40:00,70.95,70.99,70.91,70.96,11500.0,52.564,52.5937,52.5344,52.5715,11500.0
2007-10-12 13:45:00,70.96,71.11,70.89,70.91,62400.0,52.5715,52.6826,52.5196,52.5344,62400.0
2007-10-12 13:50:00,70.91,70.91,70.73,70.81,40000.0,52.5344,52.5344,52.4011,52.4603,40000.0
2007-10-12 13:55:00,70.8,70.87,70.69,70.82,12200.0,52.4529,52.5048,52.3714,52.4677,12200.0
2007-10-12 14:00:00,70.82,70.9,70.8,70.87,13600.0,52.4677,52.527,52.4529,52.5048,13600.0
2007-10-12 14:05:00,70.86,70.86,70.65,70.65,33300.0,52.4974,52.4974,52.3418,52.3418,33300.0
2007-10-12 14:10:00,70.64,70.71,70.64,70.7,24700.0,52.3344,52.3862,52.3344,52.3788,24700.0
2007-10-12 14:15:00,70.7,70.96,70.68,70.95,50500.0,52.3788,52.5715,52.364,52.564,50500.0
2007-10-12 14:20:00,70.94,70.94,70.84,70.91,27400.0,52.5566,52.5566,52.4826,52.5344,27400.0
2007-10-12 14:25:00,70.89,70.9,70.8,70.8,13500.0,52.5196,52.527,52.4529,52.4529,13500.0
2007-10-12 14:30:00,70.8,70.93,70.8,70.9,22300.0,52.4529,52.5492,52.4529,52.527,22300.0
2007-10-12 14:35:00,70.89,71.07,70.88,70.95,83700.0,52.5196,52.6529,52.5122,52.564,83700.0
2007-10-12 14:40:00,70.94,71.03,70.92,71.0,54100.0,52.5566,52.6233,52.5418,52.6011,54100.0
2007-10-12 14:45:00,71.01,71.04,70.88,70.88,25100.0,52.6085,52.6307,52.5122,52.5122,25100.0
2007-10-12 14:50:00,70.89,71.05,70.88,70.96,34500.0,52.5196,52.6381,52.5122,52.5715,34500.0
2007-10-12 14:55:00,70.96,71.13,70.92,71.12,45800.0,52.5715,52.6974,52.5418,52.69,45800.0
2007-10-12 15:00:00,71.13,71.18,70.82,70.83,82100.0,52.6974,52.7344,52.4677,52.4751,82100.0
2007-10-12 15:05:00,70.83,70.86,70.72,70.84,34700.0,52.4751,52.4974,52.3936,52.4826,34700.0
2007-10-12 15:10:00,70.84,70.89,70.78,70.85,46900.0,52.4826,52.5196,52.4381,52.49,46900.0
2007-10-12 15:15:00,70.86,70.88,70.8,70.85,29300.0,52.4974,52.5122,52.4529,52.49,29300.0
2007-10-12 15:20:00,70.82,70.85,70.69,70.74,57800.0,52.4677,52.49,52.3714,52.4085,57800.0
2007-10-12 15:25:00,70.73,70.79,70.65,70.75,39700.0,52.4011,52.4455,52.3418,52.4159,39700.0
2007-10-12 15:30:00,70.74,70.86,70.65,70.69,38300.0,52.4085,52.4974,52.3418,52.3714,38300.0
2007-10-12 15:35:00,70.69,70.82,70.67,70.77,39700.0,52.3714,52.4677,52.3566,52.4307,39700.0
2007-10-12 15:40:00,70.77,70.9,70.69,70.71,120500.0,52.4307,52.527,52.3714,52.3862,120500.0
2007-10-12 15:45:00,70.71,70.8,70.67,70.67,55600.0,52.3862,52.4529,52.3566,52.3566,55600.0
2007-10-12 15:50:00,70.67,70.79,70.66,70.76,56300.0,52.3566,52.4455,52.3492,52.4233,56300.0
2007-10-12 15:55:00,70.75,70.86,70.65,70.83,128200.0,52.4159,52.4974,52.3418,52.4751,128200.0
2007-10-15 09:30:00,70.63,70.93,70.19,70.19,41900.0,52.327,52.5492,52.001,52.001,41900.0
2007-10-15 09:35:00,70.08,70.29,69.63,69.87,45000.0,51.9195,52.0751,51.5861,51.7639,45000.0
2007-10-15 09:40:00,69.95,69.99,69.7,69.84,43800.0,51.8232,51.8528,51.638,51.7417,43800.0
2007-10-15 09:45:00,69.85,69.85,69.43,69.66,93100.0,51.7491,51.7491,51.4379,51.6083,93100.0
2007-10-15 09:50:00,69.63,69.63,69.37,69.39,60000.0,51.5861,51.5861,51.3935,51.4083,60000.0
2007-10-15 09:55:00,69.43,69.5,69.29,69.4,75200.0,51.4379,51.4898,51.3342,51.4157,75200.0
2007-10-15 10:00:00,69.4,69.46,69.35,69.45,31900.0,51.4157,51.4602,51.3787,51.4528,31900.0
2007-10-15 10:05:00,69.45,69.47,69.3,69.31,39300.0,51.4528,51.4676,51.3416,51.349,39300.0
2007-10-15 10:10:00,69.33,69.39,69.31,69.39,43000.0,51.3639,51.4083,51.349,51.4083,43000.0
2007-10-15 10:15:00,69.39,69.59,69.39,69.47,83800.0,51.4083,51.5565,51.4083,51.4676,83800.0
2007-10-15 10:20:00,69.48,69.6,69.48,69.6,47700.0,51.475,51.5639,51.475,51.5639,47700.0
2007-10-15 10:25:00,69.59,69.68,69.54,69.56,36200.0,51.5565,51.6232,51.5194,51.5343,36200.0
2007-10-15 10:30:00,69.55,69.65,69.55,69.58,22600.0,51.5268,51.6009,51.5268,51.5491,22600.0
2007-10-15 10:35:00,69.59,69.62,69.53,69.54,27900.0,51.5565,51.5787,51.512,51.5194,27900.0
2007-10-15 10:40:00,69.54,69.6,69.47,69.47,21400.0,51.5194,51.5639,51.4676,51.4676,21400.0
2007-10-15 10:45:00,69.47,69.64,69.46,69.59,25800.0,51.4676,51.5935,51.4602,51.5565,25800.0
2007-10-15 10:50:00,69.59,69.63,69.52,69.55,18600.0,51.5565,51.5861,51.5046,51.5268,18600.0
2007-10-15 10:55:00,69.56,69.59,69.52,69.56,22800.0,51.5343,51.5565,51.5046,51.5343,22800.0
2007-10-15 11:00:00,69.55,69.55,69.49,69.53,32100.0,51.5268,51.5268,51.4824,51.512,32100.0
2007-10-15 11:05:00,69.51,69.53,69.45,69.53,26100.0,51.4972,51.512,51.4528,51.512,26100.0
2007-10-15 11:10:00,69.52,69.54,69.45,69.51,18400.0,51.5046,51.5194,51.4528,51.4972,18400.0
2007-10-15 11:15:00,69.5,69.52,69.22,69.25,33200.0,51.4898,51.5046,51.2824,51.3046,33200.0
2007-10-15 11:20:00,69.26,69.35,69.05,69.07,48100.0,51.312,51.3787,51.1564,51.1712,48100.0
2007-10-15 11:25:00,69.05,69.08,68.92,69.02,48600.0,51.1564,51.1786,51.0601,51.1342,48600.0
2007-10-15 11:30:00,69.02,69.1,68.89,69.01,33700.0,51.1342,51.1935,51.0379,51.1268,33700.0
2007-10-15 11:35:00,69.05,69.21,69.01,69.2,32500.0,51.1564,51.2749,51.1268,51.2675,32500.0
2007-10-15 11:40:00,69.22,69.22,69.14,69.15,39700.0,51.2824,51.2824,51.2231,51.2305,39700.0
2007-10-15 11:45:00,69.15,69.15,69.09,69.1,21200.0,51.2305,51.2305,51.186,51.1935,21200.0
2007-10-15 11:50:00,69.15,69.21,69.11,69.18,30800.0,51.2305,51.2749,51.2009,51.2527,30800.0
2007-10-15 11:55:00,69.18,69.2,69.05,69.06,52400.0,51.2527,51.2675,51.1564,51.1638,52400.0
2007-10-15 12:00:00,69.06,69.06,68.91,68.99,37900.0,51.1638,51.1638,51.0527,51.112,37900.0
2007-10-15 12:05:00,68.99,69.01,68.9,68.99,54800.0,51.112,51.1268,51.0453,51.112,54800.0
2007-10-15 12:10:00,68.98,69.03,68.94,68.98,47100.0,51.1046,51.1416,51.0749,51.1046,47100.0
2007-10-15 12:15:00,68.98,69.02,68.94,69.0,69600.0,51.1046,51.1342,51.0749,51.1194,69600.0
2007-10-15 12:20:00,69.01,69.03,68.9,68.91,33900.0,51.1268,51.1416,51.0453,51.0527,33900.0
2007-10-15 12:25:00,68.92,68.99,68.88,68.89,25300.0,51.0601,51.112,51.0305,51.0379,25300.0
2007-10-15 12:30:00,68.88,68.9,68.78,68.78,36400.0,51.0305,51.0453,50.9564,50.9564,36400.0
2007-10-15 12:35:00,68.79,68.81,68.69,68.73,36600.0,50.9638,50.9786,50.8897,50.9193,36600.0
2007-10-15 12:40:00,68.72,68.72,68.63,68.68,47800.0,50.9119,50.9119,50.8452,50.8823,47800.0
2007-10-15 12:45:00,68.66,68.71,68.51,68.52,64400.0,50.8675,50.9045,50.7563,50.7638,64400.0
2007-10-15 12:50:00,68.53,68.6,68.46,68.55,35900.0,50.7712,50.823,50.7193,50.786,35900.0
2007-10-15 12:55:00,68.5,68.51,68.34,68.34,48000.0,50.7489,50.7563,50.6304,50.6304,48000.0
2007-10-15 13:00:00,68.35,68.35,68.06,68.07,68000.0,50.6378,50.6378,50.423,50.4304,68000.0
2007-10-15 13:05:00,68.08,68.14,67.94,68.08,88500.0,50.4378,50.4822,50.3341,50.4378,88500.0
2007-10-15 13:10:00,68.08,68.27,68.02,68.2,66300.0,50.4378,50.5785,50.3933,50.5267,66300.0
2007-10-15 13:15:00,68.2,68.39,68.2,68.37,43800.0,50.5267,50.6674,50.5267,50.6526,43800.0
2007-10-15 13:20:00,68.38,68.48,68.36,68.41,31600.0,50.66,50.7341,50.6452,50.6823,31600.0
2007-10-15 13:25:00,68.44,68.49,68.42,68.47,39900.0,50.7045,50.7415,50.6897,50.7267,39900.0
2007-10-15 13:30:00,68.47,68.54,68.41,68.5,60800.0,50.7267,50.7786,50.6823,50.7489,60800.0
2007-10-15 13:35:00,68.54,68.66,68.46,68.58,60700.0,50.7786,50.8675,50.7193,50.8082,60700.0
2007-10-15 13:40:00,68.56,68.59,68.34,68.45,27200.0,50.7934,50.8156,50.6304,50.7119,27200.0
2007-10-15 13:45:00,68.43,68.53,68.39,68.48,25700.0,50.6971,50.7712,50.6674,50.7341,25700.0
2007-10-15 13:50:00,68.5,68.54,68.44,68.45,46700.0,50.7489,50.7786,50.7045,50.7119,46700.0
2007-10-15 13:55:00,68.45,68.54,68.45,68.5,33300.0,50.7119,50.7786,50.7119,50.7489,33300.0
2007-10-15 14:00:00,68.5,68.51,68.33,68.43,23900.0,50.7489,50.7563,50.623,50.6971,23900.0
2007-10-15 14:05:00,68.44,68.44,68.2,68.2,33800.0,50.7045,50.7045,50.5267,50.5267,33800.0
2007-10-15 14:10:00,68.21,68.25,68.04,68.08,58400.0,50.5341,50.5637,50.4081,50.4378,58400.0
2007-10-15 14:15:00,68.06,68.13,67.89,67.91,45100.0,50.423,50.4748,50.297,50.3118,45100.0
2007-10-15 14:20:00,67.91,67.91,67.69,67.73,81700.0,50.3118,50.3118,50.1488,50.1785,81700.0
2007-10-15 14:25:00,67.75,67.9,67.74,67.8,44000.0,50.1933,50.3044,50.1859,50.2303,44000.0
2007-10-15 14:30:00,67.82,67.91,67.75,67.75,37900.0,50.2452,50.3118,50.1933,50.1933,37900.0
2007-10-15 14:35:00,67.81,67.94,67.75,67.94,45200.0,50.2377,50.3341,50.1933,50.3341,45200.0
2007-10-15 14:40:00,67.93,68.12,67.91,68.12,38000.0,50.3266,50.4674,50.3118,50.4674,38000.0
2007-10-15 14:45:00,68.11,68.13,67.9,67.95,62700.0,50.46,50.4748,50.3044,50.3415,62700.0
2007-10-15 14:50:00,67.98,68.03,67.87,67.93,35200.0,50.3637,50.4007,50.2822,50.3266,35200.0
2007-10-15 14:55:00,67.89,68.03,67.81,68.03,31600.0,50.297,50.4007,50.2377,50.4007,31600.0
2007-10-15 15:00:00,68.03,68.34,67.9,68.32,62800.0,50.4007,50.6304,50.3044,50.6156,62800.0
2007-10-15 15:05:00,68.33,68.35,68.21,68.3,54900.0,50.623,50.6378,50.5341,50.6008,54900.0
2007-10-15 15:10:00,68.28,68.33,68.23,68.24,74500.0,50.5859,50.623,50.5489,50.5563,74500.0
2007-10-15 15:15:00,68.25,68.38,68.13,68.35,74800.0,50.5637,50.66,50.4748,50.6378,74800.0
2007-10-15 15:20:00,68.35,68.47,68.06,68.1,58900.0,50.6378,50.7267,50.423,50.4526,58900.0
2007-10-15 15:25:00,68.08,68.18,68.0,68.18,59800.0,50.4378,50.5119,50.3785,50.5119,59800.0
2007-10-15 15:30:00,68.17,68.23,68.06,68.14,66000.0,50.5045,50.5489,50.423,50.4822,66000.0
2007-10-15 15:35:00,68.13,68.28,68.08,68.25,68500.0,50.4748,50.5859,50.4378,50.5637,68500.0
2007-10-15 15:40:00,68.26,68.52,68.12,68.37,127100.0,50.5711,50.7638,50.4674,50.6526,127100.0
2007-10-15 15:45:00,68.37,68.54,68.33,68.5,109100.0,50.6526,50.7786,50.623,50.7489,109100.0
2007-10-15 15:50:00,68.5,68.6,68.49,68.52,88300.0,50.7489,50.823,50.7415,50.7638,88300.0
2007-10-15 15:55:00,68.52,68.65,68.5,68.52,92700.0,50.7638,50.8601,50.7489,50.7638,92700.0
2007-10-16 09:30:00,68.16,68.8,68.0,68.0,40900.0,50.497,50.9712,50.3785,50.3785,40900.0
2007-10-16 09:35:00,68.01,68.16,67.33,67.45,64400.0,50.3859,50.497,49.8821,49.971,64400.0
2007-10-16 09:40:00,67.45,67.58,67.26,67.26,61300.0,49.971,50.0673,49.8303,49.8303,61300.0
2007-10-16 09:45:00,67.31,67.33,67.14,67.17,48600.0,49.8673,49.8821,49.7414,49.7636,48600.0
2007-10-16 09:50:00,67.17,67.39,67.14,67.16,30000.0,49.7636,49.9266,49.7414,49.7562,30000.0
2007-10-16 09:55:00,67.18,67.4,67.18,67.34,48300.0,49.771,49.934,49.771,49.8895,48300.0
2007-10-16 10:00:00,67.37,67.38,67.07,67.13,49700.0,49.9118,49.9192,49.6895,49.734,49700.0
2007-10-16 10:05:00,67.18,67.4,67.03,67.38,72600.0,49.771,49.934,49.6599,49.9192,72600.0
2007-10-16 10:10:00,67.34,67.46,67.23,67.3,50500.0,49.8895,49.9784,49.808,49.8599,50500.0
2007-10-16 10:15:00,67.31,67.31,67.1,67.22,30300.0,49.8673,49.8673,49.7117,49.8006,30300.0
2007-10-16 10:20:00,67.25,67.29,67.05,67.2,28200.0,49.8229,49.8525,49.6747,49.7858,28200.0
2007-10-16 10:25:00,67.2,67.21,67.03,67.09,25600.0,49.7858,49.7932,49.6599,49.7043,25600.0
2007-10-16 10:30:00,67.1,67.46,67.07,67.46,44500.0,49.7117,49.9784,49.6895,49.9784,44500.0
2007-10-16 10:35:00,67.44,67.5,67.38,67.38,40200.0,49.9636,50.0081,49.9192,49.9192,40200.0
2007-10-16 10:40:00,67.38,67.43,67.23,67.24,20900.0,49.9192,49.9562,49.808,49.8155,20900.0
2007-10-16 10:45:00,67.24,67.42,67.23,67.36,32600.0,49.8155,49.9488,49.808,49.9044,32600.0
2007-10-16 10:50:00,67.34,67.46,67.3,67.39,26900.0,49.8895,49.9784,49.8599,49.9266,26900.0
2007-10-16 10:55:00,67.41,67.6,67.36,67.45,35500.0,49.9414,50.0822,49.9044,49.971,35500.0
2007-10-16 11:00:00,67.48,67.56,67.37,67.46,28800.0,49.9933,50.0525,49.9118,49.9784,28800.0
2007-10-16 11:05:00,67.49,67.52,67.4,67.42,23700.0,50.0007,50.0229,49.934,49.9488,23700.0
2007-10-16 11:10:00,67.42,67.58,67.41,67.55,29400.0,49.9488,50.0673,49.9414,50.0451,29400.0
2007-10-16 11:15:00,67.53,67.56,67.42,67.45,21400.0,50.0303,50.0525,49.9488,49.971,21400.0
2007-10-16 11:20:00,67.47,67.72,67.45,67.56,25700.0,49.9859,50.1711,49.971,50.0525,25700.0
2007-10-16 11:25:00,67.57,67.63,67.45,67.63,22700.0,50.0599,50.1044,49.971,50.1044,22700.0
2007-10-16 11:30:00,67.64,67.9,67.61,67.78,75500.0,50.1118,50.3044,50.0896,50.2155,75500.0
2007-10-16 11:35:00,67.78,68.03,67.72,67.94,27200.0,50.2155,50.4007,50.1711,50.3341,27200.0
2007-10-16 11:40:00,67.9,67.9,67.77,67.78,13000.0,50.3044,50.3044,50.2081,50.2155,13000.0
2007-10-16 11:45:00,67.78,67.82,67.59,67.82,32600.0,50.2155,50.2452,50.0748,50.2452,32600.0
2007-10-16 11:50:00,67.81,67.88,67.8,67.8,9200.0,50.2377,50.2896,50.2303,50.2303,9200.0
2007-10-16 11:55:00,67.82,67.88,67.56,67.61,15400.0,50.2452,50.2896,50.0525,50.0896,15400.0
2007-10-16 12:00:00,67.58,67.72,67.53,67.72,8400.0,50.0673,50.1711,50.0303,50.1711,8400.0
2007-10-16 12:05:00,67.69,67.82,67.68,67.79,11900.0,50.1488,50.2452,50.1414,50.2229,11900.0
2007-10-16 12:10:00,67.78,67.79,67.59,67.61,37500.0,50.2155,50.2229,50.0748,50.0896,37500.0
2007-10-16 12:15:00,67.6,67.6,67.49,67.5,10400.0,50.0822,50.0822,50.0007,50.0081,10400.0
2007-10-16 12:20:00,67.5,67.52,67.4,67.48,11800.0,50.0081,50.0229,49.934,49.9933,11800.0
2007-10-16 12:25:00,67.5,67.62,67.5,67.58,13200.0,50.0081,50.097,50.0081,50.0673,13200.0
2007-10-16 12:30:00,67.58,67.63,67.47,67.55,23300.0,50.0673,50.1044,49.9859,50.0451,23300.0
2007-10-16 12:35:00,67.53,67.55,67.47,67.53,21900.0,50.0303,50.0451,49.9859,50.0303,21900.0
2007-10-16 12:40:00,67.53,67.57,67.37,67.43,32100.0,50.0303,50.0599,49.9118,49.9562,32100.0
2007-10-16 12:45:00,67.41,67.51,67.39,67.5,23000.0,49.9414,50.0155,49.9266,50.0081,23000.0
2007-10-16 12:50:00,67.5,67.67,67.5,67.66,17200.0,50.0081,50.134,50.0081,50.1266,17200.0
2007-10-16 12:55:00,67.67,67.71,67.61,67.67,15600.0,50.134,50.1637,50.0896,50.134,15600.0
2007-10-16 13:00:00,67.69,67.69,67.39,67.56,34400.0,50.1488,50.1488,49.9266,50.0525,34400.0
2007-10-16 13:05:00,67.57,67.58,67.35,67.39,19300.0,50.0599,50.0673,49.8969,49.9266,19300.0
2007-10-16 13:10:00,67.43,67.61,67.32,67.46,27900.0,49.9562,50.0896,49.8747,49.9784,27900.0
2007-10-16 13:15:00,67.46,67.5,67.27,67.32,45300.0,49.9784,50.0081,49.8377,49.8747,45300.0
2007-10-16 13:20:00,67.31,67.44,67.23,67.39,23900.0,49.8673,49.9636,49.808,49.9266,23900.0
2007-10-16 13:25:00,67.39,67.51,67.38,67.41,26400.0,49.9266,50.0155,49.9192,49.9414,26400.0
2007-10-16 13:30:00,67.4,67.41,67.24,67.41,14700.0,49.934,49.9414,49.8155,49.9414,14700.0
2007-10-16 13:35:00,67.37,67.57,67.37,67.51,11500.0,49.9118,50.0599,49.9118,50.0155,11500.0
2007-10-16 13:40:00,67.48,67.65,67.42,67.65,11200.0,49.9933,50.1192,49.9488,50.1192,11200.0
2007-10-16 13:45:00,67.61,67.63,67.35,67.54,15600.0,50.0896,50.1044,49.8969,50.0377,15600.0
2007-10-16 13:50:00,67.52,67.65,67.42,67.53,30100.0,50.0229,50.1192,49.9488,50.0303,30100.0
2007-10-16 13:55:00,67.49,67.66,67.48,67.56,23900.0,50.0007,50.1266,49.9933,50.0525,23900.0
2007-10-16 14:00:00,67.56,67.73,67.51,67.71,13000.0,50.0525,50.1785,50.0155,50.1637,13000.0
2007-10-16 14:05:00,67.69,67.82,67.61,67.72,18500.0,50.1488,50.2452,50.0896,50.1711,18500.0
2007-10-16 14:10:00,67.71,67.79,67.67,67.69,14000.0,50.1637,50.2229,50.134,50.1488,14000.0
2007-10-16 14:15:00,67.68,67.78,67.54,67.64,18900.0,50.1414,50.2155,50.0377,50.1118,18900.0
2007-10-16 14:20:00,67.64,67.65,67.45,67.5,18800.0,50.1118,50.1192,49.971,50.0081,18800.0
2007-10-16 14:25:00,67.5,67.57,67.39,67.48,15900.0,50.0081,50.0599,49.9266,49.9933,15900.0
2007-10-16 14:30:00,67.46,67.48,67.33,67.35,16900.0,49.9784,49.9933,49.8821,49.8969,16900.0
2007-10-16 14:35:00,67.36,67.52,67.35,67.49,21500.0,49.9044,50.0229,49.8969,50.0007,21500.0
2007-10-16 14:40:00,67.49,67.55,67.47,67.48,21100.0,50.0007,50.0451,49.9859,49.9933,21100.0
2007-10-16 14:45:00,67.49,67.57,67.48,67.52,22700.0,50.0007,50.0599,49.9933,50.0229,22700.0
2007-10-16 14:50:00,67.54,67.56,67.39,67.42,35100.0,50.0377,50.0525,49.9266,49.9488,35100.0
2007-10-16 14:55:00,67.41,67.52,67.32,67.41,30800.0,49.9414,50.0229,49.8747,49.9414,30800.0
2007-10-16 15:00:00,67.41,67.47,67.01,67.14,120500.0,49.9414,49.9859,49.6451,49.7414,120500.0
2007-10-16 15:05:00,67.13,67.13,66.85,66.96,59000.0,49.734,49.734,49.5265,49.608,59000.0
2007-10-16 15:10:00,66.96,66.97,66.65,66.75,63200.0,49.608,49.6154,49.3783,49.4524,63200.0
2007-10-16 15:15:00,66.75,66.89,66.64,66.77,74200.0,49.4524,49.5562,49.3709,49.4672,74200.0
2007-10-16 15:20:00,66.78,66.78,66.69,66.72,48700.0,49.4747,49.4747,49.408,49.4302,48700.0
2007-10-16 15:25:00,66.74,66.84,66.73,66.76,72900.0,49.445,49.5191,49.4376,49.4598,72900.0
2007-10-16 15:30:00,66.75,66.86,66.68,66.8,72100.0,49.4524,49.5339,49.4006,49.4895,72100.0
2007-10-16 15:35:00,66.81,67.08,66.79,67.03,58100.0,49.4969,49.6969,49.4821,49.6599,58100.0
2007-10-16 15:40:00,66.99,67.0,66.8,66.87,73100.0,49.6302,49.6376,49.4895,49.5413,73100.0
2007-10-16 15:45:00,66.88,66.9,66.71,66.78,79700.0,49.5487,49.5636,49.4228,49.4747,79700.0
2007-10-16 15:50:00,66.76,67.01,66.72,66.98,103200.0,49.4598,49.6451,49.4302,49.6228,103200.0
2007-10-16 15:55:00,67.01,67.13,66.98,67.08,100300.0,49.6451,49.734,49.6228,49.6969,100300.0
2007-10-17 09:30:00,67.76,67.79,67.36,67.52,34600.0,50.2007,50.2229,49.9044,50.0229,34600.0
2007-10-17 09:35:00,67.53,67.63,67.37,67.6,72000.0,50.0303,50.1044,49.9118,50.0822,72000.0
2007-10-17 09:40:00,67.58,67.63,67.35,67.39,43100.0,50.0673,50.1044,49.8969,49.9266,43100.0
2007-10-17 09:45:00,67.36,67.44,66.88,67.23,75800.0,49.9044,49.9636,49.5487,49.808,75800.0
2007-10-17 09:50:00,67.23,67.46,67.07,67.28,55000.0,49.808,49.9784,49.6895,49.8451,55000.0
2007-10-17 09:55:00,67.28,67.56,67.19,67.51,46800.0,49.8451,50.0525,49.7784,50.0155,46800.0
2007-10-17 10:00:00,67.36,67.4,67.07,67.15,37300.0,49.9044,49.934,49.6895,49.7488,37300.0
2007-10-17 10:05:00,67.09,67.47,67.09,67.34,31500.0,49.7043,49.9859,49.7043,49.8895,31500.0
2007-10-17 10:10:00,67.36,67.36,67.07,67.22,36800.0,49.9044,49.9044,49.6895,49.8006,36800.0
2007-10-17 10:15:00,67.21,67.32,67.14,67.27,43900.0,49.7932,49.8747,49.7414,49.8377,43900.0
2007-10-17 10:20:00,67.22,67.33,67.18,67.21,20600.0,49.8006,49.8821,49.771,49.7932,20600.0
2007-10-17 10:25:00,67.2,67.28,67.12,67.19,38300.0,49.7858,49.8451,49.7266,49.7784,38300.0
2007-10-17 10:30:00,67.19,67.75,67.16,67.75,33600.0,49.7784,50.1933,49.7562,50.1933,33600.0
2007-10-17 10:35:00,67.75,67.84,67.53,67.63,26000.0,50.1933,50.26,50.0303,50.1044,26000.0
2007-10-17 10:40:00,67.64,67.71,67.6,67.69,13700.0,50.1118,50.1637,50.0822,50.1488,13700.0
2007-10-17 10:45:00,67.7,67.71,67.55,67.58,18300.0,50.1562,50.1637,50.0451,50.0673,18300.0
2007-10-17 10:50:00,67.59,67.69,67.51,67.51,10300.0,50.0748,50.1488,50.0155,50.0155,10300.0
2007-10-17 10:55:00,67.5,67.57,67.4,67.43,25900.0,50.0081,50.0599,49.934,49.9562,25900.0
2007-10-17 11:00:00,67.44,67.44,67.09,67.29,38800.0,49.9636,49.9636,49.7043,49.8525,38800.0
2007-10-17 11:05:00,67.29,67.32,67.12,67.17,15100.0,49.8525,49.8747,49.7266,49.7636,15100.0
2007-10-17 11:10:00,67.17,67.26,67.12,67.26,6300.0,49.7636,49.8303,49.7266,49.8303,6300.0
2007-10-17 11:15:00,67.26,67.26,67.15,67.17,13000.0,49.8303,49.8303,49.7488,49.7636,13000.0
2007-10-17 11:20:00,67.15,67.16,66.88,66.92,18100.0,49.7488,49.7562,49.5487,49.5784,18100.0
2007-10-17 11:25:00,66.91,66.93,66.78,66.92,21700.0,49.571,49.5858,49.4747,49.5784,21700.0
2007-10-17 11:30:00,66.92,67.1,66.89,67.07,21900.0,49.5784,49.7117,49.5562,49.6895,21900.0
2007-10-17 11:35:00,67.07,67.22,67.05,67.15,19000.0,49.6895,49.8006,49.6747,49.7488,19000.0
2007-10-17 11:40:00,67.13,67.18,66.99,67.11,15500.0,49.734,49.771,49.6302,49.7191,15500.0
2007-10-17 11:45:00,67.1,67.22,67.06,67.11,13100.0,49.7117,49.8006,49.6821,49.7191,13100.0
2007-10-17 11:50:00,67.11,67.4,67.11,67.38,26600.0,49.7191,49.934,49.7191,49.9192,26600.0
2007-10-17 11:55:00,67.37,67.38,67.26,67.32,19200.0,49.9118,49.9192,49.8303,49.8747,19200.0
2007-10-17 12:00:00,67.34,67.38,67.13,67.29,33200.0,49.8895,49.9192,49.734,49.8525,33200.0
2007-10-17 12:05:00,67.27,67.29,67.22,67.25,9400.0,49.8377,49.8525,49.8006,49.8229,9400.0
2007-10-17 12:10:00,67.24,67.25,67.15,67.19,9600.0,49.8155,49.8229,49.7488,49.7784,9600.0
2007-10-17 12:15:00,67.19,67.2,67.14,67.2,10000.0,49.7784,49.7858,49.7414,49.7858,10000.0
2007-10-17 12:20:00,67.18,67.25,67.18,67.25,7600.0,49.771,49.8229,49.771,49.8229,7600.0
2007-10-17 12:25:00,67.25,67.29,67.19,67.22,55500.0,49.8229,49.8525,49.7784,49.8006,55500.0
2007-10-17 12:30:00,67.26,67.26,67.12,67.21,35400.0,49.8303,49.8303,49.7266,49.7932,35400.0
2007-10-17 12:35:00,67.21,67.26,67.16,67.26,27700.0,49.7932,49.8303,49.7562,49.8303,27700.0
2007-10-17 12:40:00,67.25,67.26,67.2,67.25,57300.0,49.8229,49.8303,49.7858,49.8229,57300.0
2007-10-17 12:45:00,67.25,67.26,67.13,67.19,102500.0,49.8229,49.8303,49.734,49.7784,102500.0
2007-10-17 12:50:00,67.17,67.25,67.15,67.2,23300.0,49.7636,49.8229,49.7488,49.7858,23300.0
2007-10-17 12:55:00,67.2,67.2,66.68,66.74,27000.0,49.7858,49.7858,49.4006,49.445,27000.0
2007-10-17 13:00:00,66.74,66.96,66.7,66.94,27800.0,49.445,49.608,49.4154,49.5932,27800.0
2007-10-17 13:05:00,66.92,66.94,66.59,66.64,43500.0,49.5784,49.5932,49.3339,49.3709,43500.0
2007-10-17 13:10:00,66.6,66.63,66.3,66.46,68600.0,49.3413,49.3635,49.119,49.2376,68600.0
2007-10-17 13:15:00,66.45,66.63,66.44,66.58,17400.0,49.2302,49.3635,49.2228,49.3265,17400.0
2007-10-17 13:20:00,66.6,66.6,66.11,66.18,38500.0,49.3413,49.3413,48.9783,49.0301,38500.0
2007-10-17 13:25:00,66.18,66.35,66.1,66.3,32700.0,49.0301,49.1561,48.9709,49.119,32700.0
2007-10-17 13:30:00,66.3,66.41,66.3,66.37,18100.0,49.119,49.2005,49.119,49.1709,18100.0
2007-10-17 13:35:00,66.32,66.38,66.26,66.29,42700.0,49.1339,49.1783,49.0894,49.1116,42700.0
2007-10-17 13:40:00,66.29,66.33,66.06,66.08,31100.0,49.1116,49.1413,48.9412,48.9561,31100.0
2007-10-17 13:45:00,66.1,66.11,65.77,65.8,62900.0,48.9709,48.9783,48.7264,48.7486,62900.0
2007-10-17 13:50:00,65.77,65.81,65.3,65.44,62000.0,48.7264,48.756,48.3782,48.4819,62000.0
2007-10-17 13:55:00,65.43,65.58,65.32,65.58,66500.0,48.4745,48.5856,48.393,48.5856,66500.0
2007-10-17 14:00:00,65.55,65.67,65.39,65.52,89600.0,48.5634,48.6523,48.4449,48.5412,89600.0
2007-10-17 14:05:00,65.48,66.05,65.44,65.96,79100.0,48.5115,48.9338,48.4819,48.8672,79100.0
2007-10-17 14:10:00,65.97,66.07,65.82,66.04,40600.0,48.8746,48.9486,48.7634,48.9264,40600.0
2007-10-17 14:15:00,66.06,66.08,65.85,65.94,23600.0,48.9412,48.9561,48.7857,48.8523,23600.0
2007-10-17 14:20:00,65.93,65.97,65.68,65.83,18900.0,48.8449,48.8746,48.6597,48.7708,18900.0
2007-10-17 14:25:00,65.87,65.95,65.67,65.78,20200.0,48.8005,48.8597,48.6523,48.7338,20200.0
2007-10-17 14:30:00,65.73,65.75,65.65,65.68,34100.0,48.6968,48.7116,48.6375,48.6597,34100.0
2007-10-17 14:35:00,65.68,65.77,65.65,65.72,29900.0,48.6597,48.7264,48.6375,48.6893,29900.0
2007-10-17 14:40:00,65.71,66.23,65.71,66.23,45000.0,48.6819,49.0672,48.6819,49.0672,45000.0
2007-10-17 14:45:00,66.19,66.35,66.15,66.35,51900.0,49.0376,49.1561,49.0079,49.1561,51900.0
2007-10-17 14:50:00,66.33,66.36,66.2,66.3,154500.0,49.1413,49.1635,49.045,49.119,154500.0
2007-10-17 14:55:00,66.29,66.53,66.26,66.46,37500.0,49.1116,49.2894,49.0894,49.2376,37500.0
2007-10-17 15:00:00,66.47,66.75,66.37,66.62,52900.0,49.245,49.4524,49.1709,49.3561,52900.0
2007-10-17 15:05:00,66.62,66.98,66.54,66.8,123800.0,49.3561,49.6228,49.2969,49.4895,123800.0
2007-10-17 15:10:00,66.8,66.82,66.59,66.71,34600.0,49.4895,49.5043,49.3339,49.4228,34600.0
2007-10-17 15:15:00,66.75,66.95,66.7,66.8,34700.0,49.4524,49.6006,49.4154,49.4895,34700.0
2007-10-17 15:20:00,66.77,66.97,66.61,66.7,48800.0,49.4672,49.6154,49.3487,49.4154,48800.0
2007-10-17 15:25:00,66.72,66.91,66.67,66.84,38800.0,49.4302,49.571,49.3932,49.5191,38800.0
2007-10-17 15:30:00,66.83,66.95,66.71,66.93,78300.0,49.5117,49.6006,49.4228,49.5858,78300.0
2007-10-17 15:35:00,66.93,66.99,66.71,66.76,84200.0,49.5858,49.6302,49.4228,49.4598,84200.0
2007-10-17 15:40:00,66.75,67.03,66.75,66.99,79900.0,49.4524,49.6599,49.4524,49.6302,79900.0
2007-10-17 15:45:00,66.98,67.09,66.97,67.09,57200.0,49.6228,49.7043,49.6154,49.7043,57200.0
2007-10-17 15:50:00,67.08,67.11,66.93,66.97,84400.0,49.6969,49.7191,49.5858,49.6154,84400.0
2007-10-17 15:55:00,66.97,67.08,66.94,66.95,131300.0,49.6154,49.6969,49.5932,49.6006,131300.0
2007-10-18 09:30:00,65.93,66.27,65.54,65.84,105100.0,48.8449,49.0968,48.556,48.7782,105100.0
2007-10-18 09:35:00,65.84,66.01,65.0,65.32,180800.0,48.7782,48.9042,48.1559,48.393,180800.0
2007-10-18 09:40:00,65.29,65.51,65.15,65.22,146000.0,48.3708,48.5338,48.2671,48.3189,146000.0
2007-10-18 09:45:00,65.22,65.3,65.0,65.07,138500.0,48.3189,48.3782,48.1559,48.2078,138500.0
2007-10-18 09:50:00,65.1,65.44,65.0,65.26,118800.0,48.23,48.4819,48.1559,48.3486,118800.0
2007-10-18 09:55:00,65.27,65.44,65.24,65.41,59500.0,48.356,48.4819,48.3337,48.4597,59500.0
2007-10-18 10:00:00,65.37,65.46,65.11,65.14,107000.0,48.43,48.4967,48.2374,48.2596,107000.0
2007-10-18 10:05:00,65.11,65.2,65.0,65.11,154500.0,48.2374,48.3041,48.1559,48.2374,154500.0
2007-10-18 10:10:00,65.11,65.24,64.93,64.95,124900.0,48.2374,48.3337,48.1041,48.1189,124900.0
2007-10-18 10:15:00,64.96,65.0,64.8,64.84,192900.0,48.1263,48.1559,48.0078,48.0374,192900.0
2007-10-18 10:20:00,64.86,65.1,64.83,64.98,180000.0,48.0522,48.23,48.03,48.1411,180000.0
2007-10-18 10:25:00,64.97,65.19,64.89,65.03,97200.0,48.1337,48.2967,48.0744,48.1782,97200.0
2007-10-18 10:30:00,65.03,65.42,64.96,65.42,187800.0,48.1782,48.4671,48.1263,48.4671,187800.0
2007-10-18 10:35:00,65.44,65.47,65.09,65.25,109500.0,48.4819,48.5041,48.2226,48.3411,109500.0
2007-10-18 10:40:00,65.24,65.4,64.99,65.0,131400.0,48.3337,48.4523,48.1485,48.1559,131400.0
2007-10-18 10:45:00,64.98,65.03,64.91,64.98,41300.0,48.1411,48.1782,48.0892,48.1411,41300.0
2007-10-18 10:50:00,64.97,65.01,64.9,64.96,36200.0,48.1337,48.1633,48.0818,48.1263,36200.0
2007-10-18 10:55:00,64.95,64.99,64.92,64.93,27600.0,48.1189,48.1485,48.0967,48.1041,27600.0
2007-10-18 11:00:00,64.94,65.12,64.93,65.05,42600.0,48.1115,48.2448,48.1041,48.193,42600.0
2007-10-18 11:05:00,65.07,65.12,64.99,65.08,35600.0,48.2078,48.2448,48.1485,48.2152,35600.0
2007-10-18 11:10:00,65.07,65.07,64.8,64.81,43000.0,48.2078,48.2078,48.0078,48.0152,43000.0
2007-10-18 11:15:00,64.84,64.9,64.56,64.82,80100.0,48.0374,48.0818,47.8299,48.0226,80100.0
2007-10-18 11:20:00,64.86,64.96,64.74,64.88,69100.0,48.0522,48.1263,47.9633,48.067,69100.0
2007-10-18 11:25:00,64.9,65.05,64.78,64.92,60100.0,48.0818,48.193,47.9929,48.0967,60100.0
2007-10-18 11:30:00,64.93,64.97,64.62,64.8,84500.0,48.1041,48.1337,47.8744,48.0078,84500.0
2007-10-18 11:35:00,64.81,64.95,64.73,64.85,100600.0,48.0152,48.1189,47.9559,48.0448,100600.0
2007-10-18 11:40:00,64.85,64.9,64.71,64.72,52500.0,48.0448,48.0818,47.9411,47.9485,52500.0
2007-10-18 11:45:00,64.72,64.75,64.68,64.71,34800.0,47.9485,47.9707,47.9189,47.9411,34800.0
2007-10-18 11:50:00,64.71,64.76,64.51,64.54,61700.0,47.9411,47.9781,47.7929,47.8151,61700.0
2007-10-18 11:55:00,64.52,64.65,64.51,64.65,10600.0,47.8003,47.8966,47.7929,47.8966,10600.0
2007-10-18 12:00:00,64.64,64.87,64.51,64.69,55000.0,47.8892,48.0596,47.7929,47.9263,55000.0
2007-10-18 12:05:00,64.69,64.71,64.5,64.52,48200.0,47.9263,47.9411,47.7855,47.8003,48200.0
2007-10-18 12:10:00,64.5,64.55,64.45,64.48,24200.0,47.7855,47.8225,47.7485,47.7707,24200.0
2007-10-18 12:15:00,64.45,64.6,64.45,64.55,16800.0,47.7485,47.8596,47.7485,47.8225,16800.0
2007-10-18 12:20:00,64.58,64.75,64.55,64.69,28000.0,47.8448,47.9707,47.8225,47.9263,28000.0
2007-10-18 12:25:00,64.7,64.74,64.6,64.61,26400.0,47.9337,47.9633,47.8596,47.867,26400.0
2007-10-18 12:30:00,64.63,64.78,64.63,64.71,20900.0,47.8818,47.9929,47.8818,47.9411,20900.0
2007-10-18 12:35:00,64.72,64.93,64.69,64.83,68000.0,47.9485,48.1041,47.9263,48.03,68000.0
2007-10-18 12:40:00,64.81,65.02,64.81,65.0,43200.0,48.0152,48.1707,48.0152,48.1559,43200.0
2007-10-18 12:45:00,65.0,65.17,64.97,65.07,60700.0,48.1559,48.2819,48.1337,48.2078,60700.0
2007-10-18 12:50:00,65.07,65.22,65.06,65.17,52800.0,48.2078,48.3189,48.2004,48.2819,52800.0
2007-10-18 12:55:00,65.13,65.14,65.01,65.02,22100.0,48.2522,48.2596,48.1633,48.1707,22100.0
2007-10-18 13:00:00,65.03,65.05,64.99,65.03,23000.0,48.1782,48.193,48.1485,48.1782,23000.0
2007-10-18 13:05:00,65.02,65.07,65.01,65.06,15100.0,48.1707,48.2078,48.1633,48.2004,15100.0
2007-10-18 13:10:00,65.06,65.08,64.98,65.05,31000.0,48.2004,48.2152,48.1411,48.193,31000.0
2007-10-18 13:15:00,65.05,65.27,64.97,65.24,39300.0,48.193,48.356,48.1337,48.3337,39300.0
2007-10-18 13:20:00,65.24,65.29,65.12,65.23,21800.0,48.3337,48.3708,48.2448,48.3263,21800.0
2007-10-18 13:25:00,65.24,65.25,65.13,65.2,31700.0,48.3337,48.3411,48.2522,48.3041,31700.0
2007-10-18 13:30:00,65.19,65.59,65.19,65.56,39000.0,48.2967,48.593,48.2967,48.5708,39000.0
2007-10-18 13:35:00,65.55,65.62,65.52,65.57,53000.0,48.5634,48.6153,48.5412,48.5782,53000.0
2007-10-18 13:40:00,65.56,65.91,65.56,65.8,40300.0,48.5708,48.8301,48.5708,48.7486,40300.0
2007-10-18 13:45:00,65.8,65.95,65.76,65.88,32000.0,48.7486,48.8597,48.719,48.8079,32000.0
2007-10-18 13:50:00,65.85,65.95,65.83,65.86,20300.0,48.7857,48.8597,48.7708,48.7931,20300.0
2007-10-18 13:55:00,65.87,66.0,65.87,65.97,55200.0,48.8005,48.8968,48.8005,48.8746,55200.0
2007-10-18 14:00:00,65.96,66.37,65.92,66.37,46800.0,48.8672,49.1709,48.8375,49.1709,46800.0
2007-10-18 14:05:00,66.32,66.41,66.03,66.29,60000.0,49.1339,49.2005,48.919,49.1116,60000.0
2007-10-18 14:10:00,66.26,66.32,66.13,66.15,32600.0,49.0894,49.1339,48.9931,49.0079,32600.0
2007-10-18 14:15:00,66.15,66.15,65.9,65.95,31800.0,49.0079,49.0079,48.8227,48.8597,31800.0
2007-10-18 14:20:00,65.95,66.0,65.81,65.91,41000.0,48.8597,48.8968,48.756,48.8301,41000.0
2007-10-18 14:25:00,65.88,65.94,65.51,65.72,37500.0,48.8079,48.8523,48.5338,48.6893,37500.0
2007-10-18 14:30:00,65.72,65.75,65.51,65.57,17100.0,48.6893,48.7116,48.5338,48.5782,17100.0
2007-10-18 14:35:00,65.6,65.62,65.57,65.58,25100.0,48.6004,48.6153,48.5782,48.5856,25100.0
2007-10-18 14:40:00,65.58,65.69,65.38,65.4,45400.0,48.5856,48.6671,48.4375,48.4523,45400.0
2007-10-18 14:45:00,65.41,65.43,65.1,65.1,45200.0,48.4597,48.4745,48.23,48.23,45200.0
2007-10-18 14:50:00,65.09,65.23,65.03,65.19,54800.0,48.2226,48.3263,48.1782,48.2967,54800.0
2007-10-18 14:55:00,65.21,65.38,65.17,65.25,34100.0,48.3115,48.4375,48.2819,48.3411,34100.0
2007-10-18 15:00:00,65.26,65.52,65.26,65.5,50400.0,48.3486,48.5412,48.3486,48.5264,50400.0
2007-10-18 15:05:00,65.49,65.59,65.43,65.53,55600.0,48.5189,48.593,48.4745,48.5486,55600.0
2007-10-18 15:10:00,65.53,65.79,65.53,65.77,40300.0,48.5486,48.7412,48.5486,48.7264,40300.0
2007-10-18 15:15:00,65.78,65.81,65.66,65.66,54100.0,48.7338,48.756,48.6449,48.6449,54100.0
2007-10-18 15:20:00,65.67,65.68,65.51,65.68,50500.0,48.6523,48.6597,48.5338,48.6597,50500.0
2007-10-18 15:25:00,65.68,65.68,65.59,65.6,46700.0,48.6597,48.6597,48.593,48.6004,46700.0
2007-10-18 15:30:00,65.59,65.66,65.55,65.66,62900.0,48.593,48.6449,48.5634,48.6449,62900.0
2007-10-18 15:35:00,65.66,65.73,65.6,65.72,43200.0,48.6449,48.6968,48.6004,48.6893,43200.0
2007-10-18 15:40:00,65.73,65.83,65.72,65.8,64300.0,48.6968,48.7708,48.6893,48.7486,64300.0
2007-10-18 15:45:00,65.8,65.98,65.75,65.82,114900.0,48.7486,48.882,48.7116,48.7634,114900.0
2007-10-18 15:50:00,65.81,66.4,65.76,66.39,190900.0,48.756,49.1931,48.719,49.1857,190900.0
2007-10-18 15:55:00,66.38,66.39,65.95,65.96,184200.0,49.1783,49.1857,48.8597,48.8672,184200.0
2007-10-19 09:30:00,65.12,65.12,64.63,65.04,393300.0,48.2448,48.2448,47.8818,48.1856,393300.0
2007-10-19 09:35:00,65.03,65.59,64.62,64.66,244200.0,48.1782,48.593,47.8744,47.904,244200.0
2007-10-19 09:40:00,64.61,64.66,63.75,63.75,194200.0,47.867,47.904,47.2299,47.2299,194200.0
2007-10-19 09:45:00,63.7,64.31,63.67,64.05,229000.0,47.1928,47.6447,47.1706,47.4521,229000.0
2007-10-19 09:50:00,64.05,65.16,64.02,65.03,150100.0,47.4521,48.2745,47.4299,48.1782,150100.0
2007-10-19 09:55:00,65.04,65.34,64.34,64.38,148300.0,48.1856,48.4078,47.667,47.6966,148300.0
2007-10-19 10:00:00,64.38,64.69,64.1,64.14,69100.0,47.6966,47.9263,47.4892,47.5188,69100.0
2007-10-19 10:05:00,64.1,64.11,63.95,63.99,125400.0,47.4892,47.4966,47.378,47.4077,125400.0
2007-10-19 10:10:00,63.98,64.01,63.94,63.98,72100.0,47.4002,47.4225,47.3706,47.4002,72100.0
2007-10-19 10:15:00,63.98,64.0,63.9,63.95,96000.0,47.4002,47.4151,47.341,47.378,96000.0
2007-10-19 10:20:00,63.94,64.51,63.9,64.48,103500.0,47.3706,47.7929,47.341,47.7707,103500.0
2007-10-19 10:25:00,64.48,64.91,64.45,64.54,91200.0,47.7707,48.0892,47.7485,47.8151,91200.0
2007-10-19 10:30:00,64.54,64.7,64.31,64.41,76800.0,47.8151,47.9337,47.6447,47.7188,76800.0
2007-10-19 10:35:00,64.42,64.48,64.09,64.1,106100.0,47.7262,47.7707,47.4817,47.4892,106100.0
2007-10-19 10:40:00,64.1,64.1,63.89,63.91,187400.0,47.4892,47.4892,47.3336,47.3484,187400.0
2007-10-19 10:45:00,63.88,63.95,63.5,63.64,137700.0,47.3262,47.378,47.0446,47.1484,137700.0
2007-10-19 10:50:00,63.56,63.63,62.95,63.12,177700.0,47.0891,47.1409,46.6372,46.7631,177700.0
2007-10-19 10:55:00,63.12,63.29,62.62,62.64,170900.0,46.7631,46.8891,46.3927,46.4075,170900.0
2007-10-19 11:00:00,62.6,63.45,62.41,63.36,145600.0,46.3779,47.0076,46.2371,46.9409,145600.0
2007-10-19 11:05:00,63.34,63.53,62.88,63.23,80100.0,46.9261,47.0669,46.5853,46.8446,80100.0
2007-10-19 11:10:00,63.23,63.41,63.03,63.08,81400.0,46.8446,46.978,46.6964,46.7335,81400.0
2007-10-19 11:15:00,63.07,63.12,62.5,62.52,96800.0,46.7261,46.7631,46.3038,46.3186,96800.0
2007-10-19 11:20:00,62.51,63.18,62.5,63.1,91400.0,46.3112,46.8076,46.3038,46.7483,91400.0
2007-10-19 11:25:00,63.12,63.26,62.93,63.12,84100.0,46.7631,46.8668,46.6223,46.7631,84100.0
2007-10-19 11:30:00,63.11,63.31,62.95,63.27,94700.0,46.7557,46.9039,46.6372,46.8742,94700.0
2007-10-19 11:35:00,63.21,63.53,63.2,63.29,53600.0,46.8298,47.0669,46.8224,46.8891,53600.0
2007-10-19 11:40:00,63.32,63.32,63.13,63.2,42700.0,46.9113,46.9113,46.7705,46.8224,42700.0
2007-10-19 11:45:00,63.21,63.21,63.0,63.12,53500.0,46.8298,46.8298,46.6742,46.7631,53500.0
2007-10-19 11:50:00,63.04,63.19,63.0,63.19,97900.0,46.7038,46.815,46.6742,46.815,97900.0
2007-10-19 11:55:00,63.19,63.5,63.18,63.4,37300.0,46.815,47.0446,46.8076,46.9706,37300.0
2007-10-19 12:00:00,63.41,63.42,63.0,63.23,51100.0,46.978,46.9854,46.6742,46.8446,51100.0
2007-10-19 12:05:00,63.22,63.57,63.2,63.57,29100.0,46.8372,47.0965,46.8224,47.0965,29100.0
2007-10-19 12:10:00,63.56,63.84,63.56,63.76,51300.0,47.0891,47.2965,47.0891,47.2373,51300.0
2007-10-19 12:15:00,63.75,63.91,63.66,63.81,48300.0,47.2299,47.3484,47.1632,47.2743,48300.0
2007-10-19 12:20:00,63.84,63.85,63.58,63.6,59200.0,47.2965,47.3039,47.1039,47.1187,59200.0
2007-10-19 12:25:00,63.62,63.75,63.6,63.71,22400.0,47.1335,47.2299,47.1187,47.2002,22400.0
2007-10-19 12:30:00,63.76,63.8,63.62,63.74,24200.0,47.2373,47.2669,47.1335,47.2224,24200.0
2007-10-19 12:35:00,63.73,63.89,63.71,63.89,21100.0,47.215,47.3336,47.2002,47.3336,21100.0
2007-10-19 12:40:00,63.87,63.94,63.71,63.73,26900.0,47.3188,47.3706,47.2002,47.215,26900.0
2007-10-19 12:45:00,63.73,63.86,63.7,63.73,21600.0,47.215,47.3113,47.1928,47.215,21600.0
2007-10-19 12:50:00,63.73,63.78,63.62,63.78,19500.0,47.215,47.2521,47.1335,47.2521,19500.0
2007-10-19 12:55:00,63.83,63.87,63.68,63.71,21600.0,47.2891,47.3188,47.178,47.2002,21600.0
2007-10-19 13:00:00,63.73,63.73,63.63,63.69,14400.0,47.215,47.215,47.1409,47.1854,14400.0
2007-10-19 13:05:00,63.66,63.74,63.41,63.43,35200.0,47.1632,47.2224,46.978,46.9928,35200.0
2007-10-19 13:10:00,63.42,63.51,63.35,63.48,24700.0,46.9854,47.052,46.9335,47.0298,24700.0
2007-10-19 13:15:00,63.47,63.47,63.22,63.26,31100.0,47.0224,47.0224,46.8372,46.8668,31100.0
2007-10-19 13:20:00,63.26,63.28,63.12,63.15,43100.0,46.8668,46.8816,46.7631,46.7853,43100.0
2007-10-19 13:25:00,63.19,63.41,63.19,63.4,24900.0,46.815,46.978,46.815,46.9706,24900.0
2007-10-19 13:30:00,63.34,63.68,63.3,63.66,27900.0,46.9261,47.178,46.8965,47.1632,27900.0
2007-10-19 13:35:00,63.66,63.68,63.5,63.5,21100.0,47.1632,47.178,47.0446,47.0446,21100.0
2007-10-19 13:40:00,63.47,63.52,63.43,63.46,15800.0,47.0224,47.0595,46.9928,47.015,15800.0
2007-10-19 13:45:00,63.46,63.67,63.46,63.53,118100.0,47.015,47.1706,47.015,47.0669,118100.0
2007-10-19 13:50:00,63.53,63.56,63.49,63.54,30500.0,47.0669,47.0891,47.0372,47.0743,30500.0
2007-10-19 13:55:00,63.51,63.56,63.3,63.3,38900.0,47.052,47.0891,46.8965,46.8965,38900.0
2007-10-19 14:00:00,63.33,63.33,63.11,63.19,38700.0,46.9187,46.9187,46.7557,46.815,38700.0
2007-10-19 14:05:00,63.2,63.5,63.12,63.14,25900.0,46.8224,47.0446,46.7631,46.7779,25900.0
2007-10-19 14:10:00,63.13,63.23,63.01,63.05,49200.0,46.7705,46.8446,46.6816,46.7112,49200.0
2007-10-19 14:15:00,63.05,63.07,62.9,63.06,64900.0,46.7112,46.7261,46.6001,46.7187,64900.0
2007-10-19 14:20:00,63.06,63.06,62.77,62.98,99800.0,46.7187,46.7187,46.5038,46.6594,99800.0
2007-10-19 14:25:00,62.98,63.25,62.96,63.05,35300.0,46.6594,46.8594,46.6446,46.7112,35300.0
2007-10-19 14:30:00,63.03,63.22,63.0,63.06,28800.0,46.6964,46.8372,46.6742,46.7187,28800.0
2007-10-19 14:35:00,63.05,63.05,62.85,62.88,50700.0,46.7112,46.7112,46.5631,46.5853,50700.0
2007-10-19 14:40:00,62.91,63.06,62.84,63.02,114200.0,46.6075,46.7187,46.5557,46.689,114200.0
2007-10-19 14:45:00,63.01,63.14,63.01,63.1,59800.0,46.6816,46.7779,46.6816,46.7483,59800.0
2007-10-19 14:50:00,63.11,63.11,62.9,62.9,45600.0,46.7557,46.7557,46.6001,46.6001,45600.0
2007-10-19 14:55:00,62.9,63.1,62.87,62.92,51500.0,46.6001,46.7483,46.5779,46.6149,51500.0
2007-10-19 15:00:00,62.94,63.12,62.86,62.91,52900.0,46.6298,46.7631,46.5705,46.6075,52900.0
2007-10-19 15:05:00,62.91,63.11,62.85,63.05,97100.0,46.6075,46.7557,46.5631,46.7112,97100.0
2007-10-19 15:10:00,63.04,63.09,62.91,62.93,75800.0,46.7038,46.7409,46.6075,46.6223,75800.0
2007-10-19 15:15:00,62.93,63.03,62.84,62.86,58700.0,46.6223,46.6964,46.5557,46.5705,58700.0
2007-10-19 15:20:00,62.86,62.96,62.76,62.82,78800.0,46.5705,46.6446,46.4964,46.5409,78800.0
2007-10-19 15:25:00,62.82,62.88,62.75,62.77,64800.0,46.5409,46.5853,46.489,46.5038,64800.0
2007-10-19 15:30:00,62.77,62.86,62.74,62.8,51500.0,46.5038,46.5705,46.4816,46.526,51500.0
2007-10-19 15:35:00,62.81,62.91,62.67,62.89,108800.0,46.5334,46.6075,46.4297,46.5927,108800.0
2007-10-19 15:40:00,62.89,63.37,62.82,62.83,169600.0,46.5927,46.9483,46.5409,46.5483,169600.0
2007-10-19 15:45:00,62.83,62.91,62.55,62.55,150000.0,46.5483,46.6075,46.3408,46.3408,150000.0
2007-10-19 15:50:00,62.56,62.76,62.54,62.7,196100.0,46.3482,46.4964,46.3334,46.4519,196100.0
2007-10-19 15:55:00,62.74,62.88,62.65,62.66,168400.0,46.4816,46.5853,46.4149,46.4223,168400.0
2007-10-22 09:30:00,61.15,61.22,61.0,61.13,138000.0,45.3036,45.3555,45.1925,45.2888,138000.0
2007-10-22 09:35:00,61.13,61.35,61.0,61.28,268400.0,45.2888,45.4518,45.1925,45.3999,268400.0
2007-10-22 09:40:00,61.3,61.7,61.24,61.49,209400.0,45.4147,45.7111,45.3703,45.5555,209400.0
2007-10-22 09:45:00,61.5,62.22,61.38,62.13,119800.0,45.5629,46.0963,45.474,46.0297,119800.0
2007-10-22 09:50:00,62.11,63.47,62.04,63.32,202700.0,46.0148,47.0224,45.963,46.9113,202700.0
2007-10-22 09:55:00,63.32,64.09,63.0,63.08,199800.0,46.9113,47.4817,46.6742,46.7335,199800.0
2007-10-22 10:00:00,63.12,63.45,62.72,62.72,121700.0,46.7631,47.0076,46.4668,46.4668,121700.0
2007-10-22 10:05:00,62.82,62.84,62.2,62.52,177100.0,46.5409,46.5557,46.0815,46.3186,177100.0
2007-10-22 10:10:00,62.52,63.21,62.52,63.21,182900.0,46.3186,46.8298,46.3186,46.8298,182900.0
2007-10-22 10:15:00,63.17,63.28,62.87,62.9,78900.0,46.8002,46.8816,46.5779,46.6001,78900.0
2007-10-22 10:20:00,62.9,63.04,62.72,62.75,44800.0,46.6001,46.7038,46.4668,46.489,44800.0
2007-10-22 10:25:00,62.73,63.05,62.62,63.03,43500.0,46.4742,46.7112,46.3927,46.6964,43500.0
2007-10-22 10:30:00,63.03,63.26,62.67,63.16,79800.0,46.6964,46.8668,46.4297,46.7927,79800.0
2007-10-22 10:35:00,63.15,63.19,62.59,62.76,61600.0,46.7853,46.815,46.3705,46.4964,61600.0
2007-10-22 10:40:00,62.7,62.79,62.64,62.68,38700.0,46.4519,46.5186,46.4075,46.4371,38700.0
2007-10-22 10:45:00,62.68,62.69,62.25,62.25,38300.0,46.4371,46.4445,46.1186,46.1186,38300.0
2007-10-22 10:50:00,62.27,62.47,62.17,62.41,41000.0,46.1334,46.2815,46.0593,46.2371,41000.0
2007-10-22 10:55:00,62.39,62.67,62.31,62.66,121100.0,46.2223,46.4297,46.163,46.4223,121100.0
2007-10-22 11:00:00,62.66,62.67,62.54,62.6,74100.0,46.4223,46.4297,46.3334,46.3779,74100.0
2007-10-22 11:05:00,62.6,62.65,62.56,62.56,63400.0,46.3779,46.4149,46.3482,46.3482,63400.0
2007-10-22 11:10:00,62.56,62.57,62.23,62.29,45600.0,46.3482,46.3556,46.1037,46.1482,45600.0
2007-10-22 11:15:00,62.28,62.28,62.1,62.14,29100.0,46.1408,46.1408,46.0074,46.0371,29100.0
2007-10-22 11:20:00,62.17,62.55,62.16,62.36,39900.0,46.0593,46.3408,46.0519,46.2001,39900.0
2007-10-22 11:25:00,62.39,62.51,62.39,62.5,37600.0,46.2223,46.3112,46.2223,46.3038,37600.0
2007-10-22 11:30:00,62.49,62.63,62.48,62.5,57300.0,46.2964,46.4001,46.289,46.3038,57300.0
2007-10-22 11:35:00,62.5,62.53,62.38,62.46,40700.0,46.3038,46.326,46.2149,46.2741,40700.0
2007-10-22 11:40:00,62.46,62.52,62.35,62.44,21700.0,46.2741,46.3186,46.1926,46.2593,21700.0
2007-10-22 11:45:00,62.43,62.68,62.21,62.66,42400.0,46.2519,46.4371,46.0889,46.4223,42400.0
2007-10-22 11:50:00,62.64,62.64,62.39,62.49,18600.0,46.4075,46.4075,46.2223,46.2964,18600.0
2007-10-22 11:55:00,62.49,62.81,62.47,62.81,22000.0,46.2964,46.5334,46.2815,46.5334,22000.0
2007-10-22 12:00:00,62.8,62.82,62.58,62.58,15700.0,46.526,46.5409,46.363,46.363,15700.0
2007-10-22 12:05:00,62.58,62.64,62.56,62.64,9900.0,46.363,46.4075,46.3482,46.4075,9900.0
2007-10-22 12:10:00,62.63,62.63,62.25,62.31,24500.0,46.4001,46.4001,46.1186,46.163,24500.0
2007-10-22 12:15:00,62.31,62.43,62.28,62.3,18700.0,46.163,46.2519,46.1408,46.1556,18700.0
2007-10-22 12:20:00,62.27,62.5,62.2,62.46,20000.0,46.1334,46.3038,46.0815,46.2741,20000.0
2007-10-22 12:25:00,62.46,62.5,62.42,62.48,13500.0,46.2741,46.3038,46.2445,46.289,13500.0
2007-10-22 12:30:00,62.48,62.53,62.46,62.48,25100.0,46.289,46.326,46.2741,46.289,25100.0
2007-10-22 12:35:00,62.49,62.5,62.4,62.4,28200.0,46.2964,46.3038,46.2297,46.2297,28200.0
2007-10-22 12:40:00,62.4,62.53,62.39,62.48,19400.0,46.2297,46.326,46.2223,46.289,19400.0
2007-10-22 12:45:00,62.49,62.6,62.4,62.4,46000.0,46.2964,46.3779,46.2297,46.2297,46000.0
2007-10-22 12:50:00,62.41,62.6,62.36,62.57,40700.0,46.2371,46.3779,46.2001,46.3556,40700.0
2007-10-22 12:55:00,62.59,62.62,62.48,62.59,32900.0,46.3705,46.3927,46.289,46.3705,32900.0
2007-10-22 13:00:00,62.59,62.6,62.49,62.52,39100.0,46.3705,46.3779,46.2964,46.3186,39100.0
2007-10-22 13:05:00,62.56,62.62,62.49,62.58,30000.0,46.3482,46.3927,46.2964,46.363,30000.0
2007-10-22 13:10:00,62.58,62.65,62.33,62.63,51500.0,46.363,46.4149,46.1778,46.4001,51500.0
2007-10-22 13:15:00,62.62,63.08,62.62,63.06,37400.0,46.3927,46.7335,46.3927,46.7187,37400.0
2007-10-22 13:20:00,63.07,63.19,63.0,63.16,25600.0,46.7261,46.815,46.6742,46.7927,25600.0
2007-10-22 13:25:00,63.17,63.66,63.15,63.35,169500.0,46.8002,47.1632,46.7853,46.9335,169500.0
2007-10-22 13:30:00,63.35,63.37,63.2,63.27,15800.0,46.9335,46.9483,46.8224,46.8742,15800.0
2007-10-22 13:35:00,63.25,63.28,63.19,63.26,18300.0,46.8594,46.8816,46.815,46.8668,18300.0
2007-10-22 13:40:00,63.26,63.31,63.21,63.25,12500.0,46.8668,46.9039,46.8298,46.8594,12500.0
2007-10-22 13:45:00,63.24,63.5,63.24,63.49,51700.0,46.852,47.0446,46.852,47.0372,51700.0
2007-10-22 13:50:00,63.51,63.54,63.22,63.49,179500.0,47.052,47.0743,46.8372,47.0372,179500.0
2007-10-22 13:55:00,63.47,63.5,63.33,63.33,32600.0,47.0224,47.0446,46.9187,46.9187,32600.0
2007-10-22 14:00:00,63.33,63.38,63.2,63.35,67600.0,46.9187,46.9557,46.8224,46.9335,67600.0
2007-10-22 14:05:00,63.3,63.47,63.25,63.25,15400.0,46.8965,47.0224,46.8594,46.8594,15400.0
2007-10-22 14:10:00,63.26,63.43,63.25,63.25,59100.0,46.8668,46.9928,46.8594,46.8594,59100.0
2007-10-22 14:15:00,63.23,63.25,63.13,63.19,31900.0,46.8446,46.8594,46.7705,46.815,31900.0
2007-10-22 14:20:00,63.2,63.22,63.06,63.11,35100.0,46.8224,46.8372,46.7187,46.7557,35100.0
2007-10-22 14:25:00,63.1,63.19,63.04,63.1,70000.0,46.7483,46.815,46.7038,46.7483,70000.0
2007-10-22 14:30:00,63.07,63.17,62.91,62.92,25800.0,46.7261,46.8002,46.6075,46.6149,25800.0
2007-10-22 14:35:00,62.93,62.94,62.83,62.86,69600.0,46.6223,46.6298,46.5483,46.5705,69600.0
2007-10-22 14:40:00,62.85,63.07,62.82,62.99,27100.0,46.5631,46.7261,46.5409,46.6668,27100.0
2007-10-22 14:45:00,62.96,62.96,62.59,62.77,66000.0,46.6446,46.6446,46.3705,46.5038,66000.0
2007-10-22 14:50:00,62.77,62.8,62.38,62.48,39000.0,46.5038,46.526,46.2149,46.289,39000.0
2007-10-22 14:55:00,62.5,62.56,62.44,62.47,17500.0,46.3038,46.3482,46.2593,46.2815,17500.0
2007-10-22 15:00:00,62.48,62.68,62.35,62.37,59200.0,46.289,46.4371,46.1926,46.2075,59200.0
2007-10-22 15:05:00,62.38,62.5,62.36,62.38,22100.0,46.2149,46.3038,46.2001,46.2149,22100.0
2007-10-22 15:10:00,62.38,62.49,62.25,62.42,51300.0,46.2149,46.2964,46.1186,46.2445,51300.0
2007-10-22 15:15:00,62.43,62.5,62.36,62.41,31900.0,46.2519,46.3038,46.2001,46.2371,31900.0
2007-10-22 15:20:00,62.42,62.5,62.38,62.39,41700.0,46.2445,46.3038,46.2149,46.2223,41700.0
2007-10-22 15:25:00,62.39,62.64,62.32,62.52,69100.0,46.2223,46.4075,46.1704,46.3186,69100.0
2007-10-22 15:30:00,62.52,62.66,62.47,62.57,81700.0,46.3186,46.4223,46.2815,46.3556,81700.0
2007-10-22 15:35:00,62.55,62.65,62.55,62.61,55000.0,46.3408,46.4149,46.3408,46.3853,55000.0
2007-10-22 15:40:00,62.62,62.89,62.6,62.71,79900.0,46.3927,46.5927,46.3779,46.4594,79900.0
2007-10-22 15:45:00,62.72,62.76,62.68,62.76,60200.0,46.4668,46.4964,46.4371,46.4964,60200.0
2007-10-22 15:50:00,62.77,62.95,62.74,62.89,85700.0,46.5038,46.6372,46.4816,46.5927,85700.0
2007-10-22 15:55:00,62.87,62.91,62.76,62.91,83900.0,46.5779,46.6075,46.4964,46.6075,83900.0
2007-10-23 09:30:00,63.97,64.46,63.68,64.33,96400.0,47.3928,47.7559,47.178,47.6596,96400.0
2007-10-23 09:35:00,64.34,65.0,63.96,64.6,231300.0,47.667,48.1559,47.3854,47.8596,231300.0
2007-10-23 09:40:00,64.56,64.8,64.0,64.11,168800.0,47.8299,48.0078,47.4151,47.4966,168800.0
2007-10-23 09:45:00,64.14,64.15,63.85,63.88,86200.0,47.5188,47.5262,47.3039,47.3262,86200.0
2007-10-23 09:50:00,63.87,64.0,63.59,63.75,64100.0,47.3188,47.4151,47.1113,47.2299,64100.0
2007-10-23 09:55:00,63.75,63.87,63.59,63.87,66700.0,47.2299,47.3188,47.1113,47.3188,66700.0
2007-10-23 10:00:00,63.88,64.0,63.83,63.93,46000.0,47.3262,47.4151,47.2891,47.3632,46000.0
2007-10-23 10:05:00,63.92,64.0,63.73,63.75,52400.0,47.3558,47.4151,47.215,47.2299,52400.0
2007-10-23 10:10:00,63.67,63.68,63.31,63.35,54900.0,47.1706,47.178,46.9039,46.9335,54900.0
2007-10-23 10:15:00,63.37,63.39,62.95,63.0,74900.0,46.9483,46.9631,46.6372,46.6742,74900.0
2007-10-23 10:20:00,63.0,63.05,62.9,62.94,77600.0,46.6742,46.7112,46.6001,46.6298,77600.0
2007-10-23 10:25:00,62.95,63.0,62.9,62.96,60800.0,46.6372,46.6742,46.6001,46.6446,60800.0
2007-10-23 10:30:00,62.98,63.0,62.4,62.78,114200.0,46.6594,46.6742,46.2297,46.5112,114200.0
2007-10-23 10:35:00,62.74,62.8,62.47,62.8,42600.0,46.4816,46.526,46.2815,46.526,42600.0
2007-10-23 10:40:00,62.8,62.99,62.78,62.95,37800.0,46.526,46.6668,46.5112,46.6372,37800.0
2007-10-23 10:45:00,62.97,63.02,62.96,62.96,28100.0,46.652,46.689,46.6446,46.6446,28100.0
2007-10-23 10:50:00,62.97,62.97,62.77,62.77,28500.0,46.652,46.652,46.5038,46.5038,28500.0
2007-10-23 10:55:00,62.77,62.78,62.37,62.49,68700.0,46.5038,46.5112,46.2075,46.2964,68700.0
2007-10-23 11:00:00,62.49,62.52,62.21,62.44,79000.0,46.2964,46.3186,46.0889,46.2593,79000.0
2007-10-23 11:05:00,62.44,62.68,62.44,62.57,36200.0,46.2593,46.4371,46.2593,46.3556,36200.0
2007-10-23 11:10:00,62.58,62.6,62.38,62.43,60300.0,46.363,46.3779,46.2149,46.2519,60300.0
2007-10-23 11:15:00,62.42,62.48,62.34,62.43,88500.0,46.2445,46.289,46.1852,46.2519,88500.0
2007-10-23 11:20:00,62.44,62.44,61.96,62.13,81800.0,46.2593,46.2593,45.9037,46.0297,81800.0
2007-10-23 11:25:00,62.14,62.23,62.06,62.17,72200.0,46.0371,46.1037,45.9778,46.0593,72200.0
2007-10-23 11:30:00,62.17,62.21,62.13,62.18,40400.0,46.0593,46.0889,46.0297,46.0667,40400.0
2007-10-23 11:35:00,62.18,62.35,62.17,62.34,60500.0,46.0667,46.1926,46.0593,46.1852,60500.0
2007-10-23 11:40:00,62.33,62.39,62.3,62.36,32700.0,46.1778,46.2223,46.1556,46.2001,32700.0
2007-10-23 11:45:00,62.35,62.46,62.33,62.34,57800.0,46.1926,46.2741,46.1778,46.1852,57800.0
2007-10-23 11:50:00,62.35,62.52,62.33,62.49,26700.0,46.1926,46.3186,46.1778,46.2964,26700.0
2007-10-23 11:55:00,62.49,62.58,62.3,62.41,32700.0,46.2964,46.363,46.1556,46.2371,32700.0
2007-10-23 12:00:00,62.41,62.54,62.41,62.45,19400.0,46.2371,46.3334,46.2371,46.2667,19400.0
2007-10-23 12:05:00,62.46,62.46,62.34,62.39,22200.0,46.2741,46.2741,46.1852,46.2223,22200.0
2007-10-23 12:10:00,62.39,62.56,62.38,62.41,23000.0,46.2223,46.3482,46.2149,46.2371,23000.0
2007-10-23 12:15:00,62.42,62.42,62.26,62.41,22400.0,46.2445,46.2445,46.126,46.2371,22400.0
2007-10-23 12:20:00,62.38,62.39,62.16,62.23,29300.0,46.2149,46.2223,46.0519,46.1037,29300.0
2007-10-23 12:25:00,62.21,62.27,62.11,62.11,38300.0,46.0889,46.1334,46.0148,46.0148,38300.0
2007-10-23 12:30:00,62.14,62.2,62.02,62.02,69900.0,46.0371,46.0815,45.9482,45.9482,69900.0
2007-10-23 12:35:00,62.05,62.1,61.9,61.92,46500.0,45.9704,46.0074,45.8593,45.8741,46500.0
2007-10-23 12:40:00,61.92,61.96,61.71,61.86,105800.0,45.8741,45.9037,45.7185,45.8296,105800.0
2007-10-23 12:45:00,61.86,61.91,61.7,61.71,85100.0,45.8296,45.8667,45.7111,45.7185,85100.0
2007-10-23 12:50:00,61.75,61.78,61.47,61.47,81600.0,45.7481,45.7704,45.5407,45.5407,81600.0
2007-10-23 12:55:00,61.47,61.49,61.16,61.18,98100.0,45.5407,45.5555,45.311,45.3258,98100.0
2007-10-23 13:00:00,61.17,61.45,61.12,61.42,125900.0,45.3184,45.5259,45.2814,45.5036,125900.0
2007-10-23 13:05:00,61.41,61.42,61.16,61.39,74600.0,45.4962,45.5036,45.311,45.4814,74600.0
2007-10-23 13:10:00,61.38,61.48,61.24,61.48,60500.0,45.474,45.5481,45.3703,45.5481,60500.0
2007-10-23 13:15:00,61.48,61.56,61.35,61.46,104700.0,45.5481,45.6074,45.4518,45.5333,104700.0
2007-10-23 13:20:00,61.47,61.69,61.38,61.57,71800.0,45.5407,45.7037,45.474,45.6148,71800.0
2007-10-23 13:25:00,61.56,61.6,61.48,61.51,40400.0,45.6074,45.637,45.5481,45.5703,40400.0
2007-10-23 13:30:00,61.54,61.54,61.41,61.5,36100.0,45.5925,45.5925,45.4962,45.5629,36100.0
2007-10-23 13:35:00,61.46,61.57,61.45,61.49,51300.0,45.5333,45.6148,45.5259,45.5555,51300.0
2007-10-23 13:40:00,61.51,61.54,61.48,61.52,18000.0,45.5703,45.5925,45.5481,45.5777,18000.0
2007-10-23 13:45:00,61.53,61.64,61.52,61.54,20600.0,45.5851,45.6666,45.5777,45.5925,20600.0
2007-10-23 13:50:00,61.54,61.71,61.54,61.7,20300.0,45.5925,45.7185,45.5925,45.7111,20300.0
2007-10-23 13:55:00,61.7,61.82,61.64,61.78,36700.0,45.7111,45.8,45.6666,45.7704,36700.0
2007-10-23 14:00:00,61.8,62.02,61.75,61.91,35600.0,45.7852,45.9482,45.7481,45.8667,35600.0
2007-10-23 14:05:00,61.9,62.1,61.9,62.06,51700.0,45.8593,46.0074,45.8593,45.9778,51700.0
2007-10-23 14:10:00,62.1,62.27,61.96,62.18,113100.0,46.0074,46.1334,45.9037,46.0667,113100.0
2007-10-23 14:15:00,62.17,62.2,62.12,62.13,43000.0,46.0593,46.0815,46.0222,46.0297,43000.0
2007-10-23 14:20:00,62.16,62.31,62.14,62.25,38200.0,46.0519,46.163,46.0371,46.1186,38200.0
2007-10-23 14:25:00,62.23,62.36,62.06,62.07,48700.0,46.1037,46.2001,45.9778,45.9852,48700.0
2007-10-23 14:30:00,62.08,62.2,61.91,61.93,37600.0,45.9926,46.0815,45.8667,45.8815,37600.0
2007-10-23 14:35:00,61.93,61.94,61.74,61.83,30200.0,45.8815,45.8889,45.7407,45.8074,30200.0
2007-10-23 14:40:00,61.83,62.1,61.81,62.1,21600.0,45.8074,46.0074,45.7926,46.0074,21600.0
2007-10-23 14:45:00,62.1,62.11,61.87,61.92,21700.0,46.0074,46.0148,45.837,45.8741,21700.0
2007-10-23 14:50:00,61.95,61.95,61.75,61.86,55900.0,45.8963,45.8963,45.7481,45.8296,55900.0
2007-10-23 14:55:00,61.87,61.87,61.68,61.68,48800.0,45.837,45.837,45.6963,45.6963,48800.0
2007-10-23 15:00:00,61.69,61.76,61.5,61.64,80500.0,45.7037,45.7555,45.5629,45.6666,80500.0
2007-10-23 15:05:00,61.67,62.0,61.45,61.5,215700.0,45.6889,45.9333,45.5259,45.5629,215700.0
2007-10-23 15:10:00,61.5,61.53,61.29,61.29,56500.0,45.5629,45.5851,45.4073,45.4073,56500.0
2007-10-23 15:15:00,61.33,61.52,61.29,61.42,60100.0,45.437,45.5777,45.4073,45.5036,60100.0
2007-10-23 15:20:00,61.37,61.52,61.3,61.43,60100.0,45.4666,45.5777,45.4147,45.5111,60100.0
2007-10-23 15:25:00,61.44,61.8,61.43,61.64,74500.0,45.5185,45.7852,45.5111,45.6666,74500.0
2007-10-23 15:30:00,61.64,61.85,61.59,61.82,66200.0,45.6666,45.8222,45.6296,45.8,66200.0
2007-10-23 15:35:00,61.79,61.9,61.71,61.86,258400.0,45.7778,45.8593,45.7185,45.8296,258400.0
2007-10-23 15:40:00,61.86,62.05,61.85,62.05,85000.0,45.8296,45.9704,45.8222,45.9704,85000.0
2007-10-23 15:45:00,62.06,62.08,62.01,62.06,61200.0,45.9778,45.9926,45.9408,45.9778,61200.0
2007-10-23 15:50:00,62.05,62.16,62.03,62.15,99000.0,45.9704,46.0519,45.9556,46.0445,99000.0
2007-10-23 15:55:00,62.15,62.24,62.03,62.1,96900.0,46.0445,46.1112,45.9556,46.0074,96900.0
2007-10-24 09:30:00,61.71,61.71,61.1,61.35,95800.0,45.7185,45.7185,45.2666,45.4518,95800.0
2007-10-24 09:35:00,61.35,61.47,60.91,61.19,163800.0,45.4518,45.5407,45.1258,45.3332,163800.0
2007-10-24 09:40:00,61.19,61.91,61.05,61.71,110500.0,45.3332,45.8667,45.2295,45.7185,110500.0
2007-10-24 09:45:00,61.67,61.74,61.46,61.74,71000.0,45.6889,45.7407,45.5333,45.7407,71000.0
2007-10-24 09:50:00,61.73,62.0,61.7,61.95,61700.0,45.7333,45.9333,45.7111,45.8963,61700.0
2007-10-24 09:55:00,61.95,62.32,61.75,62.23,94300.0,45.8963,46.1704,45.7481,46.1037,94300.0
2007-10-24 10:00:00,62.23,62.23,61.81,62.17,131400.0,46.1037,46.1037,45.7926,46.0593,131400.0
2007-10-24 10:05:00,62.18,62.21,61.91,62.01,82700.0,46.0667,46.0889,45.8667,45.9408,82700.0
2007-10-24 10:10:00,62.0,62.03,61.81,62.01,81100.0,45.9333,45.9556,45.7926,45.9408,81100.0
2007-10-24 10:15:00,62.02,62.34,62.01,62.33,53700.0,45.9482,46.1852,45.9408,46.1778,53700.0
2007-10-24 10:20:00,62.34,62.44,62.27,62.32,72700.0,46.1852,46.2593,46.1334,46.1704,72700.0
2007-10-24 10:25:00,62.36,62.51,62.34,62.42,48100.0,46.2001,46.3112,46.1852,46.2445,48100.0
2007-10-24 10:30:00,62.41,62.52,62.13,62.14,57400.0,46.2371,46.3186,46.0297,46.0371,57400.0
2007-10-24 10:35:00,62.11,62.2,61.97,62.02,33600.0,46.0148,46.0815,45.9111,45.9482,33600.0
2007-10-24 10:40:00,62.01,62.02,61.85,61.92,43500.0,45.9408,45.9482,45.8222,45.8741,43500.0
2007-10-24 10:45:00,61.92,61.98,61.85,61.86,101800.0,45.8741,45.9185,45.8222,45.8296,101800.0
2007-10-24 10:50:00,61.86,61.88,61.39,61.45,218200.0,45.8296,45.8444,45.4814,45.5259,218200.0
2007-10-24 10:55:00,61.45,61.77,61.28,61.71,155300.0,45.5259,45.7629,45.3999,45.7185,155300.0
2007-10-24 11:00:00,61.67,61.73,61.51,61.57,50700.0,45.6889,45.7333,45.5703,45.6148,50700.0
2007-10-24 11:05:00,61.56,61.57,61.29,61.37,118700.0,45.6074,45.6148,45.4073,45.4666,118700.0
2007-10-24 11:10:00,61.37,61.45,61.25,61.39,257200.0,45.4666,45.5259,45.3777,45.4814,257200.0
2007-10-24 11:15:00,61.4,61.5,61.25,61.31,114000.0,45.4888,45.5629,45.3777,45.4222,114000.0
2007-10-24 11:20:00,61.32,61.4,61.12,61.19,401200.0,45.4296,45.4888,45.2814,45.3332,401200.0
2007-10-24 11:25:00,61.19,61.42,61.16,61.39,56400.0,45.3332,45.5036,45.311,45.4814,56400.0
2007-10-24 11:30:00,61.36,61.42,61.14,61.29,38800.0,45.4592,45.5036,45.2962,45.4073,38800.0
2007-10-24 11:35:00,61.26,61.55,61.26,61.43,39500.0,45.3851,45.6,45.3851,45.5111,39500.0
2007-10-24 11:40:00,61.42,61.45,61.27,61.4,51100.0,45.5036,45.5259,45.3925,45.4888,51100.0
2007-10-24 11:45:00,61.4,61.69,61.4,61.59,48400.0,45.4888,45.7037,45.4888,45.6296,48400.0
2007-10-24 11:50:00,61.59,61.84,61.55,61.81,36400.0,45.6296,45.8148,45.6,45.7926,36400.0
2007-10-24 11:55:00,61.8,61.83,61.52,61.55,28300.0,45.7852,45.8074,45.5777,45.6,28300.0
2007-10-24 12:00:00,61.55,61.56,61.43,61.48,29700.0,45.6,45.6074,45.5111,45.5481,29700.0
2007-10-24 12:05:00,61.47,61.87,61.46,61.83,34700.0,45.5407,45.837,45.5333,45.8074,34700.0
2007-10-24 12:10:00,61.83,61.85,61.62,61.62,27600.0,45.8074,45.8222,45.6518,45.6518,27600.0
2007-10-24 12:15:00,61.67,61.85,61.67,61.73,32400.0,45.6889,45.8222,45.6889,45.7333,32400.0
2007-10-24 12:20:00,61.72,61.75,61.6,61.6,28500.0,45.7259,45.7481,45.637,45.637,28500.0
2007-10-24 12:25:00,61.61,61.92,61.61,61.9,27200.0,45.6444,45.8741,45.6444,45.8593,27200.0
2007-10-24 12:30:00,61.89,62.01,61.83,61.87,31700.0,45.8519,45.9408,45.8074,45.837,31700.0
2007-10-24 12:35:00,61.85,61.89,61.7,61.86,30200.0,45.8222,45.8519,45.7111,45.8296,30200.0
2007-10-24 12:40:00,61.86,61.97,61.78,61.91,31300.0,45.8296,45.9111,45.7704,45.8667,31300.0
2007-10-24 12:45:00,61.94,61.98,61.85,61.9,26500.0,45.8889,45.9185,45.8222,45.8593,26500.0
2007-10-24 12:50:00,61.9,61.95,61.78,61.8,42100.0,45.8593,45.8963,45.7704,45.7852,42100.0
2007-10-24 12:55:00,61.8,61.92,61.73,61.92,30700.0,45.7852,45.8741,45.7333,45.8741,30700.0
2007-10-24 13:00:00,61.95,61.99,61.74,61.86,30500.0,45.8963,45.9259,45.7407,45.8296,30500.0
2007-10-24 13:05:00,61.86,61.99,61.85,61.96,31400.0,45.8296,45.9259,45.8222,45.9037,31400.0
2007-10-24 13:10:00,61.97,62.07,61.94,61.95,40400.0,45.9111,45.9852,45.8889,45.8963,40400.0
2007-10-24 13:15:00,61.95,61.96,61.8,61.96,33600.0,45.8963,45.9037,45.7852,45.9037,33600.0
2007-10-24 13:20:00,61.95,62.07,61.88,62.06,33700.0,45.8963,45.9852,45.8444,45.9778,33700.0
2007-10-24 13:25:00,62.03,62.08,61.98,62.04,22800.0,45.9556,45.9926,45.9185,45.963,22800.0
2007-10-24 13:30:00,62.01,62.05,61.88,61.97,21400.0,45.9408,45.9704,45.8444,45.9111,21400.0
2007-10-24 13:35:00,61.98,61.98,61.85,61.95,45900.0,45.9185,45.9185,45.8222,45.8963,45900.0
2007-10-24 13:40:00,61.97,62.14,61.72,61.78,60900.0,45.9111,46.0371,45.7259,45.7704,60900.0
2007-10-24 13:45:00,61.78,61.88,61.7,61.73,122100.0,45.7704,45.8444,45.7111,45.7333,122100.0
2007-10-24 13:50:00,61.71,61.76,61.53,61.55,127000.0,45.7185,45.7555,45.5851,45.6,127000.0
2007-10-24 13:55:00,61.53,61.54,61.47,61.51,69900.0,45.5851,45.5925,45.5407,45.5703,69900.0
2007-10-24 14:00:00,61.51,61.59,61.35,61.35,112900.0,45.5703,45.6296,45.4518,45.4518,112900.0
2007-10-24 14:05:00,61.36,61.5,61.31,61.35,151100.0,45.4592,45.5629,45.4222,45.4518,151100.0
2007-10-24 14:10:00,61.36,61.47,61.32,61.4,56100.0,45.4592,45.5407,45.4296,45.4888,56100.0
2007-10-24 14:15:00,61.4,61.51,61.35,61.4,57000.0,45.4888,45.5703,45.4518,45.4888,57000.0
2007-10-24 14:20:00,61.42,61.84,61.42,61.74,42700.0,45.5036,45.8148,45.5036,45.7407,42700.0
2007-10-24 14:25:00,61.73,62.04,61.68,61.97,59400.0,45.7333,45.963,45.6963,45.9111,59400.0
2007-10-24 14:30:00,61.95,62.21,61.8,62.2,60000.0,45.8963,46.0889,45.7852,46.0815,60000.0
2007-10-24 14:35:00,62.15,62.2,61.99,62.17,43000.0,46.0445,46.0815,45.9259,46.0593,43000.0
2007-10-24 14:40:00,62.13,62.14,61.85,61.9,45300.0,46.0297,46.0371,45.8222,45.8593,45300.0
2007-10-24 14:45:00,61.87,62.08,61.85,62.05,28000.0,45.837,45.9926,45.8222,45.9704,28000.0
2007-10-24 14:50:00,62.06,62.32,62.04,62.27,41700.0,45.9778,46.1704,45.963,46.1334,41700.0
2007-10-24 14:55:00,62.27,62.96,62.15,62.96,140900.0,46.1334,46.6446,46.0445,46.6446,140900.0
2007-10-24 15:00:00,62.94,63.25,62.83,63.19,120200.0,46.6298,46.8594,46.5483,46.815,120200.0
2007-10-24 15:05:00,63.19,63.56,63.06,63.47,132000.0,46.815,47.0891,46.7187,47.0224,132000.0
2007-10-24 15:10:00,63.47,63.89,63.45,63.72,132600.0,47.0224,47.3336,47.0076,47.2076,132600.0
2007-10-24 15:15:00,63.73,63.75,63.2,63.25,181300.0,47.215,47.2299,46.8224,46.8594,181300.0
2007-10-24 15:20:00,63.24,63.33,63.21,63.25,185800.0,46.852,46.9187,46.8298,46.8594,185800.0
2007-10-24 15:25:00,63.25,63.82,63.21,63.81,171300.0,46.8594,47.2817,46.8298,47.2743,171300.0
2007-10-24 15:30:00,63.79,63.89,63.59,63.6,165200.0,47.2595,47.3336,47.1113,47.1187,165200.0
2007-10-24 15:35:00,63.61,63.69,63.47,63.55,125700.0,47.1261,47.1854,47.0224,47.0817,125700.0
2007-10-24 15:40:00,63.56,63.65,63.27,63.27,133900.0,47.0891,47.1558,46.8742,46.8742,133900.0
2007-10-24 15:45:00,63.27,63.43,63.18,63.36,99200.0,46.8742,46.9928,46.8076,46.9409,99200.0
2007-10-24 15:50:00,63.36,63.71,63.24,63.7,118000.0,46.9409,47.2002,46.852,47.1928,118000.0
2007-10-24 15:55:00,63.71,63.91,63.67,63.77,173000.0,47.2002,47.3484,47.1706,47.2447,173000.0
2007-10-25 09:30:00,63.52,63.68,63.22,63.43,53000.0,47.0595,47.178,46.8372,46.9928,53000.0
2007-10-25 09:35:00,63.44,63.63,63.31,63.48,48300.0,47.0002,47.1409,46.9039,47.0298,48300.0
2007-10-25 09:40:00,63.46,63.99,63.4,63.95,55700.0,47.015,47.4077,46.9706,47.378,55700.0
2007-10-25 09:45:00,63.93,63.95,63.59,63.73,50900.0,47.3632,47.378,47.1113,47.215,50900.0
2007-10-25 09:50:00,63.76,63.79,63.52,63.64,36000.0,47.2373,47.2595,47.0595,47.1484,36000.0
2007-10-25 09:55:00,63.64,63.66,63.15,63.26,72300.0,47.1484,47.1632,46.7853,46.8668,72300.0
2007-10-25 10:00:00,63.26,63.68,63.2,63.68,68100.0,46.8668,47.178,46.8224,47.178,68100.0
2007-10-25 10:05:00,63.68,63.93,63.67,63.9,63400.0,47.178,47.3632,47.1706,47.341,63400.0
2007-10-25 10:10:00,63.89,64.12,63.72,64.01,68800.0,47.3336,47.504,47.2076,47.4225,68800.0
2007-10-25 10:15:00,64.04,64.18,63.94,64.14,49000.0,47.4447,47.5484,47.3706,47.5188,49000.0
2007-10-25 10:20:00,64.14,64.33,64.06,64.22,46400.0,47.5188,47.6596,47.4595,47.5781,46400.0
2007-10-25 10:25:00,64.16,64.32,64.13,64.22,52000.0,47.5336,47.6521,47.5114,47.5781,52000.0
2007-10-25 10:30:00,64.24,64.32,64.21,64.26,48200.0,47.5929,47.6521,47.5706,47.6077,48200.0
2007-10-25 10:35:00,64.26,64.28,63.88,63.88,46500.0,47.6077,47.6225,47.3262,47.3262,46500.0
2007-10-25 10:40:00,63.88,63.88,63.52,63.71,42900.0,47.3262,47.3262,47.0595,47.2002,42900.0
2007-10-25 10:45:00,63.71,63.93,63.62,63.93,28000.0,47.2002,47.3632,47.1335,47.3632,28000.0
2007-10-25 10:50:00,63.9,64.02,63.82,63.85,32400.0,47.341,47.4299,47.2817,47.3039,32400.0
2007-10-25 10:55:00,63.84,63.92,63.72,63.91,18000.0,47.2965,47.3558,47.2076,47.3484,18000.0
2007-10-25 11:00:00,63.91,64.0,63.73,63.75,19900.0,47.3484,47.4151,47.215,47.2299,19900.0
2007-10-25 11:05:00,63.74,63.74,63.59,63.63,22200.0,47.2224,47.2224,47.1113,47.1409,22200.0
2007-10-25 11:10:00,63.64,63.72,63.62,63.67,14600.0,47.1484,47.2076,47.1335,47.1706,14600.0
2007-10-25 11:15:00,63.66,63.69,63.33,63.38,27700.0,47.1632,47.1854,46.9187,46.9557,27700.0
2007-10-25 11:20:00,63.36,63.54,63.35,63.4,20900.0,46.9409,47.0743,46.9335,46.9706,20900.0
2007-10-25 11:25:00,63.41,63.45,63.23,63.29,36500.0,46.978,47.0076,46.8446,46.8891,36500.0
2007-10-25 11:30:00,63.29,63.4,63.19,63.2,41800.0,46.8891,46.9706,46.815,46.8224,41800.0
2007-10-25 11:35:00,63.19,63.22,63.08,63.12,32700.0,46.815,46.8372,46.7335,46.7631,32700.0
2007-10-25 11:40:00,63.12,63.12,63.02,63.07,21300.0,46.7631,46.7631,46.689,46.7261,21300.0
2007-10-25 11:45:00,63.07,63.11,62.89,62.89,37500.0,46.7261,46.7557,46.5927,46.5927,37500.0
2007-10-25 11:50:00,62.89,62.95,62.7,62.73,126500.0,46.5927,46.6372,46.4519,46.4742,126500.0
2007-10-25 11:55:00,62.74,62.75,62.29,62.34,63500.0,46.4816,46.489,46.1482,46.1852,63500.0
2007-10-25 12:00:00,62.35,62.35,62.03,62.22,59500.0,46.1926,46.1926,45.9556,46.0963,59500.0
2007-10-25 12:05:00,62.22,62.27,62.04,62.21,54500.0,46.0963,46.1334,45.963,46.0889,54500.0
2007-10-25 12:10:00,62.21,62.24,61.78,61.95,47800.0,46.0889,46.1112,45.7704,45.8963,47800.0
2007-10-25 12:15:00,61.95,61.95,61.66,61.71,293700.0,45.8963,45.8963,45.6815,45.7185,293700.0
2007-10-25 12:20:00,61.71,61.95,61.69,61.82,69500.0,45.7185,45.8963,45.7037,45.8,69500.0
2007-10-25 12:25:00,61.86,62.03,61.55,61.58,196800.0,45.8296,45.9556,45.6,45.6222,196800.0
2007-10-25 12:30:00,61.58,61.8,61.58,61.75,38700.0,45.6222,45.7852,45.6222,45.7481,38700.0
2007-10-25 12:35:00,61.74,61.9,61.72,61.88,51400.0,45.7407,45.8593,45.7259,45.8444,51400.0
2007-10-25 12:40:00,61.88,61.88,61.68,61.73,51000.0,45.8444,45.8444,45.6963,45.7333,51000.0
2007-10-25 12:45:00,61.72,61.8,61.67,61.7,33000.0,45.7259,45.7852,45.6889,45.7111,33000.0
2007-10-25 12:50:00,61.72,61.77,61.68,61.74,32700.0,45.7259,45.7629,45.6963,45.7407,32700.0
2007-10-25 12:55:00,61.73,61.78,61.66,61.7,68100.0,45.7333,45.7704,45.6815,45.7111,68100.0
2007-10-25 13:00:00,61.67,61.78,61.58,61.73,120900.0,45.6889,45.7704,45.6222,45.7333,120900.0
2007-10-25 13:05:00,61.74,61.76,61.6,61.66,46900.0,45.7407,45.7555,45.637,45.6815,46900.0
2007-10-25 13:10:00,61.66,61.8,61.65,61.7,23500.0,45.6815,45.7852,45.674,45.7111,23500.0
2007-10-25 13:15:00,61.7,61.75,61.25,61.25,312000.0,45.7111,45.7481,45.3777,45.3777,312000.0
2007-10-25 13:20:00,61.25,61.35,61.15,61.22,189800.0,45.3777,45.4518,45.3036,45.3555,189800.0
2007-10-25 13:25:00,61.27,61.58,61.27,61.52,117400.0,45.3925,45.6222,45.3925,45.5777,117400.0
2007-10-25 13:30:00,61.53,61.65,61.22,61.22,111300.0,45.5851,45.674,45.3555,45.3555,111300.0
2007-10-25 13:35:00,61.22,61.3,61.09,61.11,125600.0,45.3555,45.4147,45.2592,45.274,125600.0
2007-10-25 13:40:00,61.1,61.13,61.03,61.07,276900.0,45.2666,45.2888,45.2147,45.2443,276900.0
2007-10-25 13:45:00,61.07,61.22,61.02,61.18,95200.0,45.2443,45.3555,45.2073,45.3258,95200.0
2007-10-25 13:50:00,61.18,61.27,61.0,61.04,57200.0,45.3258,45.3925,45.1925,45.2221,57200.0
2007-10-25 13:55:00,61.02,61.07,60.87,61.0,152700.0,45.2073,45.2443,45.0962,45.1925,152700.0
2007-10-25 14:00:00,61.01,61.3,60.92,61.3,98400.0,45.1999,45.4147,45.1332,45.4147,98400.0
2007-10-25 14:05:00,61.31,61.31,61.2,61.2,79400.0,45.4222,45.4222,45.3407,45.3407,79400.0
2007-10-25 14:10:00,61.21,61.58,61.21,61.53,87400.0,45.3481,45.6222,45.3481,45.5851,87400.0
2007-10-25 14:15:00,61.55,61.66,61.47,61.57,84100.0,45.6,45.6815,45.5407,45.6148,84100.0
2007-10-25 14:20:00,61.57,62.03,61.52,62.03,72800.0,45.6148,45.9556,45.5777,45.9556,72800.0
2007-10-25 14:25:00,62.03,62.36,61.94,62.06,131900.0,45.9556,46.2001,45.8889,45.9778,131900.0
2007-10-25 14:30:00,62.06,62.12,61.66,61.83,89700.0,45.9778,46.0222,45.6815,45.8074,89700.0
2007-10-25 14:35:00,61.87,62.02,61.72,61.92,89900.0,45.837,45.9482,45.7259,45.8741,89900.0
2007-10-25 14:40:00,61.92,62.02,61.57,61.57,67600.0,45.8741,45.9482,45.6148,45.6148,67600.0
2007-10-25 14:45:00,61.56,61.61,61.45,61.52,47800.0,45.6074,45.6444,45.5259,45.5777,47800.0
2007-10-25 14:50:00,61.51,61.81,61.51,61.6,65700.0,45.5703,45.7926,45.5703,45.637,65700.0
2007-10-25 14:55:00,61.6,61.94,61.49,61.9,118400.0,45.637,45.8889,45.5555,45.8593,118400.0
2007-10-25 15:00:00,61.92,61.97,61.84,61.87,103500.0,45.8741,45.9111,45.8148,45.837,103500.0
2007-10-25 15:05:00,61.87,61.96,61.8,61.89,148700.0,45.837,45.9037,45.7852,45.8519,148700.0
2007-10-25 15:10:00,61.89,62.0,61.85,61.87,153400.0,45.8519,45.9333,45.8222,45.837,153400.0
2007-10-25 15:15:00,61.88,62.05,61.86,62.02,95800.0,45.8444,45.9704,45.8296,45.9482,95800.0
2007-10-25 15:20:00,62.02,62.04,61.86,62.0,233400.0,45.9482,45.963,45.8296,45.9333,233400.0
2007-10-25 15:25:00,61.99,62.02,61.88,61.92,110200.0,45.9259,45.9482,45.8444,45.8741,110200.0
2007-10-25 15:30:00,61.92,61.99,61.78,61.86,114200.0,45.8741,45.9259,45.7704,45.8296,114200.0
2007-10-25 15:35:00,61.86,61.96,61.77,61.92,94300.0,45.8296,45.9037,45.7629,45.8741,94300.0
2007-10-25 15:40:00,61.9,62.21,61.9,62.1,145100.0,45.8593,46.0889,45.8593,46.0074,145100.0
2007-10-25 15:45:00,62.11,62.22,61.87,62.21,633200.0,46.0148,46.0963,45.837,46.0889,633200.0
2007-10-25 15:50:00,62.2,62.2,62.0,62.15,95700.0,46.0815,46.0815,45.9333,46.0445,95700.0
2007-10-25 15:55:00,62.15,62.15,61.91,62.01,179800.0,46.0445,46.0445,45.8667,45.9408,179800.0
2007-10-26 09:30:00,63.55,63.92,63.55,63.66,2300.0,47.0817,47.3558,47.0817,47.1632,2300.0
2007-10-26 09:35:00,63.65,64.33,63.2,64.23,438200.0,47.1558,47.6596,46.8224,47.5855,438200.0
2007-10-26 09:40:00,64.23,64.29,63.63,63.71,277800.0,47.5855,47.6299,47.1409,47.2002,277800.0
2007-10-26 09:45:00,63.7,63.84,63.53,63.81,101100.0,47.1928,47.2965,47.0669,47.2743,101100.0
2007-10-26 09:50:00,63.77,63.9,63.62,63.67,87400.0,47.2447,47.341,47.1335,47.1706,87400.0
2007-10-26 09:55:00,63.66,63.68,63.16,63.46,151600.0,47.1632,47.178,46.7927,47.015,151600.0
2007-10-26 10:00:00,63.44,63.57,63.16,63.54,78800.0,47.0002,47.0965,46.7927,47.0743,78800.0
2007-10-26 10:05:00,63.5,63.54,63.27,63.45,65300.0,47.0446,47.0743,46.8742,47.0076,65300.0
2007-10-26 10:10:00,63.45,63.7,63.27,63.69,103900.0,47.0076,47.1928,46.8742,47.1854,103900.0
2007-10-26 10:15:00,63.64,63.91,63.61,63.84,69000.0,47.1484,47.3484,47.1261,47.2965,69000.0
2007-10-26 10:20:00,63.81,63.84,63.36,63.56,43200.0,47.2743,47.2965,46.9409,47.0891,43200.0
2007-10-26 10:25:00,63.55,63.67,63.3,63.3,43900.0,47.0817,47.1706,46.8965,46.8965,43900.0
2007-10-26 10:30:00,63.3,63.33,63.0,63.02,38000.0,46.8965,46.9187,46.6742,46.689,38000.0
2007-10-26 10:35:00,62.98,63.45,62.85,63.07,105400.0,46.6594,47.0076,46.5631,46.7261,105400.0
2007-10-26 10:40:00,63.05,63.05,62.62,62.75,55800.0,46.7112,46.7112,46.3927,46.489,55800.0
2007-10-26 10:45:00,62.74,62.75,62.54,62.71,48000.0,46.4816,46.489,46.3334,46.4594,48000.0
2007-10-26 10:50:00,62.74,62.79,62.57,62.59,30000.0,46.4816,46.5186,46.3556,46.3705,30000.0
2007-10-26 10:55:00,62.59,63.05,62.55,62.97,62300.0,46.3705,46.7112,46.3408,46.652,62300.0
2007-10-26 11:00:00,62.99,63.07,62.97,62.99,29600.0,46.6668,46.7261,46.652,46.6668,29600.0
2007-10-26 11:05:00,63.0,63.07,62.98,63.01,15400.0,46.6742,46.7261,46.6594,46.6816,15400.0
2007-10-26 11:10:00,63.01,63.15,62.98,63.05,25300.0,46.6816,46.7853,46.6594,46.7112,25300.0
2007-10-26 11:15:00,63.04,63.05,62.84,62.84,14800.0,46.7038,46.7112,46.5557,46.5557,14800.0
2007-10-26 11:20:00,62.85,62.85,62.51,62.66,62400.0,46.5631,46.5631,46.3112,46.4223,62400.0
2007-10-26 11:25:00,62.65,62.67,62.56,62.6,19200.0,46.4149,46.4297,46.3482,46.3779,19200.0
2007-10-26 11:30:00,62.58,62.69,62.5,62.62,20200.0,46.363,46.4445,46.3038,46.3927,20200.0
2007-10-26 11:35:00,62.62,62.63,62.5,62.53,20900.0,46.3927,46.4001,46.3038,46.326,20900.0
2007-10-26 11:40:00,62.53,62.55,62.41,62.41,26200.0,46.326,46.3408,46.2371,46.2371,26200.0
2007-10-26 11:45:00,62.41,62.56,62.34,62.55,37800.0,46.2371,46.3482,46.1852,46.3408,37800.0
2007-10-26 11:50:00,62.57,62.7,62.55,62.56,23600.0,46.3556,46.4519,46.3408,46.3482,23600.0
2007-10-26 11:55:00,62.55,62.65,62.39,62.39,42600.0,46.3408,46.4149,46.2223,46.2223,42600.0
2007-10-26 12:00:00,62.4,62.4,62.1,62.27,44300.0,46.2297,46.2297,46.0074,46.1334,44300.0
2007-10-26 12:05:00,62.26,62.31,62.16,62.21,20900.0,46.126,46.163,46.0519,46.0889,20900.0
2007-10-26 12:10:00,62.21,62.31,62.16,62.17,40900.0,46.0889,46.163,46.0519,46.0593,40900.0
2007-10-26 12:15:00,62.19,62.2,61.98,61.98,48000.0,46.0741,46.0815,45.9185,45.9185,48000.0
2007-10-26 12:20:00,61.98,62.16,61.88,62.15,105600.0,45.9185,46.0519,45.8444,46.0445,105600.0
2007-10-26 12:25:00,62.15,62.45,62.12,62.42,31200.0,46.0445,46.2667,46.0222,46.2445,31200.0
2007-10-26 12:30:00,62.41,62.52,62.3,62.49,24600.0,46.2371,46.3186,46.1556,46.2964,24600.0
2007-10-26 12:35:00,62.51,62.78,62.47,62.78,27600.0,46.3112,46.5112,46.2815,46.5112,27600.0
2007-10-26 12:40:00,62.78,62.99,62.78,62.9,34200.0,46.5112,46.6668,46.5112,46.6001,34200.0
2007-10-26 12:45:00,62.9,63.02,62.85,62.97,44200.0,46.6001,46.689,46.5631,46.652,44200.0
2007-10-26 12:50:00,62.95,63.06,62.93,63.03,37700.0,46.6372,46.7187,46.6223,46.6964,37700.0
2007-10-26 12:55:00,63.03,63.05,63.0,63.01,15600.0,46.6964,46.7112,46.6742,46.6816,15600.0
2007-10-26 13:00:00,63.01,63.01,62.8,62.83,26300.0,46.6816,46.6816,46.526,46.5483,26300.0
2007-10-26 13:05:00,62.87,62.89,62.74,62.86,20200.0,46.5779,46.5927,46.4816,46.5705,20200.0
2007-10-26 13:10:00,62.87,63.02,62.87,63.02,16800.0,46.5779,46.689,46.5779,46.689,16800.0
2007-10-26 13:15:00,63.01,63.13,62.96,63.12,24400.0,46.6816,46.7705,46.6446,46.7631,24400.0
2007-10-26 13:20:00,63.12,63.37,63.09,63.26,42700.0,46.7631,46.9483,46.7409,46.8668,42700.0
2007-10-26 13:25:00,63.26,63.27,63.2,63.26,24800.0,46.8668,46.8742,46.8224,46.8668,24800.0
2007-10-26 13:30:00,63.27,63.27,63.16,63.25,32800.0,46.8742,46.8742,46.7927,46.8594,32800.0
2007-10-26 13:35:00,63.25,63.28,63.04,63.17,55400.0,46.8594,46.8816,46.7038,46.8002,55400.0
2007-10-26 13:40:00,63.18,63.18,63.08,63.09,17600.0,46.8076,46.8076,46.7335,46.7409,17600.0
2007-10-26 13:45:00,63.1,63.18,63.09,63.18,15900.0,46.7483,46.8076,46.7409,46.8076,15900.0
2007-10-26 13:50:00,63.18,63.2,63.13,63.2,15100.0,46.8076,46.8224,46.7705,46.8224,15100.0
2007-10-26 13:55:00,63.19,63.29,63.18,63.26,24600.0,46.815,46.8891,46.8076,46.8668,24600.0
2007-10-26 14:00:00,63.24,63.54,63.22,63.54,26100.0,46.852,47.0743,46.8372,47.0743,26100.0
2007-10-26 14:05:00,63.52,63.73,63.52,63.69,24100.0,47.0595,47.215,47.0595,47.1854,24100.0
2007-10-26 14:10:00,63.71,63.83,63.69,63.8,22600.0,47.2002,47.2891,47.1854,47.2669,22600.0
2007-10-26 14:15:00,63.8,64.16,63.8,64.03,109100.0,47.2669,47.5336,47.2669,47.4373,109100.0
2007-10-26 14:20:00,64.04,64.14,63.99,64.1,35700.0,47.4447,47.5188,47.4077,47.4892,35700.0
2007-10-26 14:25:00,64.07,64.13,64.04,64.1,44300.0,47.4669,47.5114,47.4447,47.4892,44300.0
2007-10-26 14:30:00,64.11,64.3,64.1,64.29,67000.0,47.4966,47.6373,47.4892,47.6299,67000.0
2007-10-26 14:35:00,64.3,64.62,64.29,64.49,88500.0,47.6373,47.8744,47.6299,47.7781,88500.0
2007-10-26 14:40:00,64.49,64.54,64.43,64.48,35800.0,47.7781,47.8151,47.7336,47.7707,35800.0
2007-10-26 14:45:00,64.47,64.5,64.33,64.35,79500.0,47.7633,47.7855,47.6596,47.6744,79500.0
2007-10-26 14:50:00,64.33,64.39,64.3,64.39,27500.0,47.6596,47.704,47.6373,47.704,27500.0
2007-10-26 14:55:00,64.38,64.48,64.35,64.4,52200.0,47.6966,47.7707,47.6744,47.7114,52200.0
2007-10-26 15:00:00,64.39,64.42,64.29,64.38,55000.0,47.704,47.7262,47.6299,47.6966,55000.0
2007-10-26 15:05:00,64.39,64.39,64.29,64.29,46000.0,47.704,47.704,47.6299,47.6299,46000.0
2007-10-26 15:10:00,64.29,64.35,64.23,64.29,62600.0,47.6299,47.6744,47.5855,47.6299,62600.0
2007-10-26 15:15:00,64.3,64.34,64.22,64.25,35500.0,47.6373,47.667,47.5781,47.6003,35500.0
2007-10-26 15:20:00,64.24,64.25,64.03,64.1,38700.0,47.5929,47.6003,47.4373,47.4892,38700.0
2007-10-26 15:25:00,64.09,64.1,63.99,64.02,50600.0,47.4817,47.4892,47.4077,47.4299,50600.0
2007-10-26 15:30:00,64.03,64.43,64.03,64.28,103100.0,47.4373,47.7336,47.4373,47.6225,103100.0
2007-10-26 15:35:00,64.29,64.49,64.27,64.37,119600.0,47.6299,47.7781,47.6151,47.6892,119600.0
2007-10-26 15:40:00,64.38,64.58,64.36,64.39,120700.0,47.6966,47.8448,47.6818,47.704,120700.0
2007-10-26 15:45:00,64.39,64.41,64.25,64.36,59800.0,47.704,47.7188,47.6003,47.6818,59800.0
2007-10-26 15:50:00,64.35,64.47,64.29,64.46,72200.0,47.6744,47.7633,47.6299,47.7559,72200.0
2007-10-26 15:55:00,64.46,64.46,64.29,64.3,142300.0,47.7559,47.7559,47.6299,47.6373,142300.0
2007-10-29 09:30:00,64.88,65.0,64.4,65.0,91700.0,48.067,48.1559,47.7114,48.1559,91700.0
2007-10-29 09:35:00,64.95,65.26,64.81,65.15,82900.0,48.1189,48.3486,48.0152,48.2671,82900.0
2007-10-29 09:40:00,65.1,65.61,65.05,65.2,111000.0,48.23,48.6079,48.193,48.3041,111000.0
2007-10-29 09:45:00,65.24,65.82,65.23,65.68,127600.0,48.3337,48.7634,48.3263,48.6597,127600.0
2007-10-29 09:50:00,65.69,66.4,65.69,66.08,169100.0,48.6671,49.1931,48.6671,48.9561,169100.0
2007-10-29 09:55:00,66.02,66.25,65.82,66.2,116000.0,48.9116,49.082,48.7634,49.045,116000.0
2007-10-29 10:00:00,66.19,66.5,66.16,66.5,190100.0,49.0376,49.2672,49.0153,49.2672,190100.0
2007-10-29 10:05:00,66.49,66.5,66.05,66.07,177000.0,49.2598,49.2672,48.9338,48.9486,177000.0
2007-10-29 10:10:00,66.1,66.37,65.8,66.25,122100.0,48.9709,49.1709,48.7486,49.082,122100.0
2007-10-29 10:15:00,66.3,66.88,66.15,66.72,141100.0,49.119,49.5487,49.0079,49.4302,141100.0
2007-10-29 10:20:00,66.72,66.72,66.18,66.46,140700.0,49.4302,49.4302,49.0301,49.2376,140700.0
2007-10-29 10:25:00,66.49,66.5,66.22,66.3,56100.0,49.2598,49.2672,49.0598,49.119,56100.0
2007-10-29 10:30:00,66.31,66.31,65.89,66.0,73600.0,49.1265,49.1265,48.8153,48.8968,73600.0
2007-10-29 10:35:00,65.95,66.0,65.63,65.65,54300.0,48.8597,48.8968,48.6227,48.6375,54300.0
2007-10-29 10:40:00,65.63,65.74,65.63,65.74,45100.0,48.6227,48.7042,48.6227,48.7042,45100.0
2007-10-29 10:45:00,65.72,66.0,65.69,65.85,49800.0,48.6893,48.8968,48.6671,48.7857,49800.0
2007-10-29 10:50:00,65.83,65.83,65.45,65.47,23100.0,48.7708,48.7708,48.4893,48.5041,23100.0
2007-10-29 10:55:00,65.47,65.54,65.45,65.49,27900.0,48.5041,48.556,48.4893,48.5189,27900.0
2007-10-29 11:00:00,65.48,65.5,65.28,65.33,33600.0,48.5115,48.5264,48.3634,48.4004,33600.0
2007-10-29 11:05:00,65.31,65.31,65.13,65.22,52700.0,48.3856,48.3856,48.2522,48.3189,52700.0
2007-10-29 11:10:00,65.23,65.24,65.0,65.1,76400.0,48.3263,48.3337,48.1559,48.23,76400.0
2007-10-29 11:15:00,65.1,65.1,64.65,64.73,97400.0,48.23,48.23,47.8966,47.9559,97400.0
2007-10-29 11:20:00,64.71,65.0,64.71,64.99,40300.0,47.9411,48.1559,47.9411,48.1485,40300.0
2007-10-29 11:25:00,64.96,65.11,64.92,64.99,44700.0,48.1263,48.2374,48.0967,48.1485,44700.0
2007-10-29 11:30:00,64.99,65.14,64.97,64.98,18500.0,48.1485,48.2596,48.1337,48.1411,18500.0
2007-10-29 11:35:00,65.02,65.02,64.76,64.79,20100.0,48.1707,48.1707,47.9781,48.0003,20100.0
2007-10-29 11:40:00,64.8,64.85,64.65,64.71,25600.0,48.0078,48.0448,47.8966,47.9411,25600.0
2007-10-29 11:45:00,64.71,64.8,64.57,64.74,36800.0,47.9411,48.0078,47.8374,47.9633,36800.0
2007-10-29 11:50:00,64.73,64.84,64.73,64.79,24400.0,47.9559,48.0374,47.9559,48.0003,24400.0
2007-10-29 11:55:00,64.8,64.96,64.79,64.94,24400.0,48.0078,48.1263,48.0003,48.1115,24400.0
2007-10-29 12:00:00,64.94,65.1,64.92,64.99,25500.0,48.1115,48.23,48.0967,48.1485,25500.0
2007-10-29 12:05:00,64.99,65.16,64.97,65.13,31300.0,48.1485,48.2745,48.1337,48.2522,31300.0
2007-10-29 12:10:00,65.12,65.2,65.1,65.2,25200.0,48.2448,48.3041,48.23,48.3041,25200.0
2007-10-29 12:15:00,65.2,65.59,65.2,65.49,59400.0,48.3041,48.593,48.3041,48.5189,59400.0
2007-10-29 12:20:00,65.46,65.73,65.46,65.57,44900.0,48.4967,48.6968,48.4967,48.5782,44900.0
2007-10-29 12:25:00,65.57,65.78,65.55,65.69,39100.0,48.5782,48.7338,48.5634,48.6671,39100.0
2007-10-29 12:30:00,65.68,65.81,65.66,65.79,18000.0,48.6597,48.756,48.6449,48.7412,18000.0
2007-10-29 12:35:00,65.78,65.89,65.65,65.68,136300.0,48.7338,48.8153,48.6375,48.6597,136300.0
2007-10-29 12:40:00,65.68,65.76,65.61,65.76,48600.0,48.6597,48.719,48.6079,48.719,48600.0
2007-10-29 12:45:00,65.75,65.8,65.7,65.75,21400.0,48.7116,48.7486,48.6745,48.7116,21400.0
2007-10-29 12:50:00,65.77,65.85,65.69,65.79,29700.0,48.7264,48.7857,48.6671,48.7412,29700.0
2007-10-29 12:55:00,65.78,65.8,65.67,65.73,59800.0,48.7338,48.7486,48.6523,48.6968,59800.0
2007-10-29 13:00:00,65.75,65.78,65.72,65.75,17300.0,48.7116,48.7338,48.6893,48.7116,17300.0
2007-10-29 13:05:00,65.75,65.94,65.74,65.92,50900.0,48.7116,48.8523,48.7042,48.8375,50900.0
2007-10-29 13:10:00,65.92,66.5,65.91,66.5,140500.0,48.8375,49.2672,48.8301,49.2672,140500.0
2007-10-29 13:15:00,66.46,66.64,66.41,66.45,65600.0,49.2376,49.3709,49.2005,49.2302,65600.0
2007-10-29 13:20:00,66.43,66.45,66.1,66.29,44200.0,49.2154,49.2302,48.9709,49.1116,44200.0
2007-10-29 13:25:00,66.3,66.32,66.2,66.31,31700.0,49.119,49.1339,49.045,49.1265,31700.0
2007-10-29 13:30:00,66.3,66.82,66.3,66.8,107500.0,49.119,49.5043,49.119,49.4895,107500.0
2007-10-29 13:35:00,66.77,66.9,66.66,66.79,77800.0,49.4672,49.5636,49.3858,49.4821,77800.0
2007-10-29 13:40:00,66.79,67.07,66.77,66.96,74400.0,49.4821,49.6895,49.4672,49.608,74400.0
2007-10-29 13:45:00,66.98,67.13,66.9,66.97,37300.0,49.6228,49.734,49.5636,49.6154,37300.0
2007-10-29 13:50:00,66.99,67.46,66.97,67.38,166200.0,49.6302,49.9784,49.6154,49.9192,166200.0
2007-10-29 13:55:00,67.38,67.42,67.17,67.17,77900.0,49.9192,49.9488,49.7636,49.7636,77900.0
2007-10-29 14:00:00,67.16,67.48,67.14,67.21,76300.0,49.7562,49.9933,49.7414,49.7932,76300.0
2007-10-29 14:05:00,67.2,67.69,67.2,67.47,170200.0,49.7858,50.1488,49.7858,49.9859,170200.0
2007-10-29 14:10:00,67.45,67.45,66.75,67.19,104500.0,49.971,49.971,49.4524,49.7784,104500.0
2007-10-29 14:15:00,67.19,67.29,67.09,67.1,63800.0,49.7784,49.8525,49.7043,49.7117,63800.0
2007-10-29 14:20:00,67.1,67.24,66.97,66.99,23500.0,49.7117,49.8155,49.6154,49.6302,23500.0
2007-10-29 14:25:00,66.95,66.98,66.73,66.75,28500.0,49.6006,49.6228,49.4376,49.4524,28500.0
2007-10-29 14:30:00,66.76,66.76,66.39,66.46,56900.0,49.4598,49.4598,49.1857,49.2376,56900.0
2007-10-29 14:35:00,66.48,66.6,66.3,66.56,28600.0,49.2524,49.3413,49.119,49.3117,28600.0
2007-10-29 14:40:00,66.56,66.63,66.47,66.6,26100.0,49.3117,49.3635,49.245,49.3413,26100.0
2007-10-29 14:45:00,66.6,66.6,66.47,66.47,23300.0,49.3413,49.3413,49.245,49.245,23300.0
2007-10-29 14:50:00,66.47,66.54,66.44,66.5,11500.0,49.245,49.2969,49.2228,49.2672,11500.0
2007-10-29 14:55:00,66.51,66.66,66.48,66.6,22000.0,49.2746,49.3858,49.2524,49.3413,22000.0
2007-10-29 15:00:00,66.6,66.97,66.6,66.74,77200.0,49.3413,49.6154,49.3413,49.445,77200.0
2007-10-29 15:05:00,66.75,66.78,66.58,66.68,26000.0,49.4524,49.4747,49.3265,49.4006,26000.0
2007-10-29 15:10:00,66.68,66.73,66.43,66.58,45600.0,49.4006,49.4376,49.2154,49.3265,45600.0
2007-10-29 15:15:00,66.59,66.6,66.48,66.56,44000.0,49.3339,49.3413,49.2524,49.3117,44000.0
2007-10-29 15:20:00,66.56,66.7,66.55,66.65,29500.0,49.3117,49.4154,49.3043,49.3783,29500.0
2007-10-29 15:25:00,66.65,66.81,66.53,66.61,48500.0,49.3783,49.4969,49.2894,49.3487,48500.0
2007-10-29 15:30:00,66.61,66.72,66.41,66.5,55700.0,49.3487,49.4302,49.2005,49.2672,55700.0
2007-10-29 15:35:00,66.5,66.55,66.48,66.51,56900.0,49.2672,49.3043,49.2524,49.2746,56900.0
2007-10-29 15:40:00,66.5,66.52,66.23,66.28,76300.0,49.2672,49.282,49.0672,49.1042,76300.0
2007-10-29 15:45:00,66.27,66.4,66.08,66.08,85500.0,49.0968,49.1931,48.9561,48.9561,85500.0
2007-10-29 15:50:00,66.07,66.11,65.92,65.94,153700.0,48.9486,48.9783,48.8375,48.8523,153700.0
2007-10-29 15:55:00,65.94,65.95,65.75,65.79,202200.0,48.8523,48.8597,48.7116,48.7412,202200.0
2007-10-30 09:30:00,65.6,65.7,65.36,65.55,68900.0,48.6004,48.6745,48.4226,48.5634,68900.0
2007-10-30 09:35:00,65.56,65.56,65.39,65.48,30800.0,48.5708,48.5708,48.4449,48.5115,30800.0
2007-10-30 09:40:00,65.47,65.47,65.19,65.19,56600.0,48.5041,48.5041,48.2967,48.2967,56600.0
2007-10-30 09:45:00,65.13,65.24,64.92,65.12,57900.0,48.2522,48.3337,48.0967,48.2448,57900.0
2007-10-30 09:50:00,65.15,65.32,65.07,65.16,38600.0,48.2671,48.393,48.2078,48.2745,38600.0
2007-10-30 09:55:00,65.2,65.23,64.94,64.96,37900.0,48.3041,48.3263,48.1115,48.1263,37900.0
2007-10-30 10:00:00,64.97,65.15,64.79,64.85,69700.0,48.1337,48.2671,48.0003,48.0448,69700.0
2007-10-30 10:05:00,64.82,64.86,64.69,64.73,42600.0,48.0226,48.0522,47.9263,47.9559,42600.0
2007-10-30 10:10:00,64.76,64.91,64.64,64.91,58800.0,47.9781,48.0892,47.8892,48.0892,58800.0
2007-10-30 10:15:00,64.86,65.06,64.86,65.03,33400.0,48.0522,48.2004,48.0522,48.1782,33400.0
2007-10-30 10:20:00,64.97,65.07,64.97,65.04,24400.0,48.1337,48.2078,48.1337,48.1856,24400.0
2007-10-30 10:25:00,65.03,65.14,64.95,65.05,26600.0,48.1782,48.2596,48.1189,48.193,26600.0
2007-10-30 10:30:00,65.09,65.1,64.76,65.07,54900.0,48.2226,48.23,47.9781,48.2078,54900.0
2007-10-30 10:35:00,65.09,65.36,65.08,65.34,47900.0,48.2226,48.4226,48.2152,48.4078,47900.0
2007-10-30 10:40:00,65.33,65.46,65.29,65.46,50400.0,48.4004,48.4967,48.3708,48.4967,50400.0
2007-10-30 10:45:00,65.45,65.45,65.26,65.4,20500.0,48.4893,48.4893,48.3486,48.4523,20500.0
2007-10-30 10:50:00,65.36,65.48,65.33,65.46,37900.0,48.4226,48.5115,48.4004,48.4967,37900.0
2007-10-30 10:55:00,65.46,65.75,65.46,65.58,45700.0,48.4967,48.7116,48.4967,48.5856,45700.0
2007-10-30 11:00:00,65.56,65.58,65.4,65.46,11200.0,48.5708,48.5856,48.4523,48.4967,11200.0
2007-10-30 11:05:00,65.48,65.48,65.28,65.29,7300.0,48.5115,48.5115,48.3634,48.3708,7300.0
2007-10-30 11:10:00,65.3,65.31,64.98,65.06,23100.0,48.3782,48.3856,48.1411,48.2004,23100.0
2007-10-30 11:15:00,65.04,65.07,64.95,64.96,21800.0,48.1856,48.2078,48.1189,48.1263,21800.0
2007-10-30 11:20:00,64.97,65.12,64.96,65.0,17900.0,48.1337,48.2448,48.1263,48.1559,17900.0
2007-10-30 11:25:00,65.02,65.02,64.96,64.99,16200.0,48.1707,48.1707,48.1263,48.1485,16200.0
2007-10-30 11:30:00,64.99,65.13,64.98,65.02,23900.0,48.1485,48.2522,48.1411,48.1707,23900.0
2007-10-30 11:35:00,65.04,65.04,64.95,64.98,16100.0,48.1856,48.1856,48.1189,48.1411,16100.0
2007-10-30 11:40:00,64.98,64.99,64.94,64.95,14000.0,48.1411,48.1485,48.1115,48.1189,14000.0
2007-10-30 11:45:00,64.96,65.04,64.92,65.0,20800.0,48.1263,48.1856,48.0967,48.1559,20800.0
2007-10-30 11:50:00,64.99,65.1,64.87,65.04,25200.0,48.1485,48.23,48.0596,48.1856,25200.0
2007-10-30 11:55:00,65.05,65.08,64.96,65.02,27000.0,48.193,48.2152,48.1263,48.1707,27000.0
2007-10-30 12:00:00,65.01,65.04,64.96,65.02,36400.0,48.1633,48.1856,48.1263,48.1707,36400.0
2007-10-30 12:05:00,65.03,65.03,64.95,64.99,25000.0,48.1782,48.1782,48.1189,48.1485,25000.0
2007-10-30 12:10:00,64.99,65.11,64.99,65.08,23100.0,48.1485,48.2374,48.1485,48.2152,23100.0
2007-10-30 12:15:00,65.1,65.1,65.03,65.04,16600.0,48.23,48.23,48.1782,48.1856,16600.0
2007-10-30 12:20:00,65.04,65.06,64.98,65.0,38500.0,48.1856,48.2004,48.1411,48.1559,38500.0
2007-10-30 12:25:00,65.01,65.02,64.93,64.98,32300.0,48.1633,48.1707,48.1041,48.1411,32300.0
2007-10-30 12:30:00,64.98,65.02,64.97,65.01,25200.0,48.1411,48.1707,48.1337,48.1633,25200.0
2007-10-30 12:35:00,65.01,65.08,64.99,65.01,36500.0,48.1633,48.2152,48.1485,48.1633,36500.0
2007-10-30 12:40:00,65.03,65.04,64.93,65.0,22300.0,48.1782,48.1856,48.1041,48.1559,22300.0
2007-10-30 12:45:00,65.0,65.08,65.0,65.07,4500.0,48.1559,48.2152,48.1559,48.2078,4500.0
2007-10-30 12:50:00,65.07,65.18,65.06,65.09,15400.0,48.2078,48.2893,48.2004,48.2226,15400.0
2007-10-30 12:55:00,65.1,65.11,65.0,65.0,23200.0,48.23,48.2374,48.1559,48.1559,23200.0
2007-10-30 13:00:00,65.03,65.25,65.03,65.23,14700.0,48.1782,48.3411,48.1782,48.3263,14700.0
2007-10-30 13:05:00,65.24,65.31,65.13,65.31,19500.0,48.3337,48.3856,48.2522,48.3856,19500.0
2007-10-30 13:10:00,65.32,65.43,65.31,65.4,33300.0,48.393,48.4745,48.3856,48.4523,33300.0
2007-10-30 13:15:00,65.41,65.47,65.3,65.38,18500.0,48.4597,48.5041,48.3782,48.4375,18500.0
2007-10-30 13:20:00,65.37,65.43,65.36,65.41,10000.0,48.43,48.4745,48.4226,48.4597,10000.0
2007-10-30 13:25:00,65.4,65.4,65.24,65.35,21200.0,48.4523,48.4523,48.3337,48.4152,21200.0
2007-10-30 13:30:00,65.35,65.5,65.33,65.48,10700.0,48.4152,48.5264,48.4004,48.5115,10700.0
2007-10-30 13:35:00,65.48,65.53,65.34,65.53,14800.0,48.5115,48.5486,48.4078,48.5486,14800.0
2007-10-30 13:40:00,65.5,65.57,65.4,65.45,8400.0,48.5264,48.5782,48.4523,48.4893,8400.0
2007-10-30 13:45:00,65.45,65.6,65.45,65.55,20100.0,48.4893,48.6004,48.4893,48.5634,20100.0
2007-10-30 13:50:00,65.57,65.58,65.51,65.53,18700.0,48.5782,48.5856,48.5338,48.5486,18700.0
2007-10-30 13:55:00,65.54,65.62,65.54,65.62,23700.0,48.556,48.6153,48.556,48.6153,23700.0
2007-10-30 14:00:00,65.61,65.63,65.45,65.6,22400.0,48.6079,48.6227,48.4893,48.6004,22400.0
2007-10-30 14:05:00,65.6,65.6,65.48,65.54,22700.0,48.6004,48.6004,48.5115,48.556,22700.0
2007-10-30 14:10:00,65.55,65.6,65.46,65.57,24700.0,48.5634,48.6004,48.4967,48.5782,24700.0
2007-10-30 14:15:00,65.57,65.67,65.53,65.58,24600.0,48.5782,48.6523,48.5486,48.5856,24600.0
2007-10-30 14:20:00,65.59,65.61,65.5,65.5,29000.0,48.593,48.6079,48.5264,48.5264,29000.0
2007-10-30 14:25:00,65.51,65.53,65.38,65.41,28300.0,48.5338,48.5486,48.4375,48.4597,28300.0
2007-10-30 14:30:00,65.42,65.48,65.42,65.43,21300.0,48.4671,48.5115,48.4671,48.4745,21300.0
2007-10-30 14:35:00,65.43,65.63,65.43,65.61,19500.0,48.4745,48.6227,48.4745,48.6079,19500.0
2007-10-30 14:40:00,65.62,65.65,65.58,65.62,25900.0,48.6153,48.6375,48.5856,48.6153,25900.0
2007-10-30 14:45:00,65.61,65.72,65.6,65.66,27600.0,48.6079,48.6893,48.6004,48.6449,27600.0
2007-10-30 14:50:00,65.68,65.68,65.56,65.66,21400.0,48.6597,48.6597,48.5708,48.6449,21400.0
2007-10-30 14:55:00,65.65,65.7,65.58,65.58,14700.0,48.6375,48.6745,48.5856,48.5856,14700.0
2007-10-30 15:00:00,65.59,65.61,65.43,65.49,36900.0,48.593,48.6079,48.4745,48.5189,36900.0
2007-10-30 15:05:00,65.49,65.51,65.45,65.5,23700.0,48.5189,48.5338,48.4893,48.5264,23700.0
2007-10-30 15:10:00,65.51,65.55,65.43,65.49,17900.0,48.5338,48.5634,48.4745,48.5189,17900.0
2007-10-30 15:15:00,65.49,65.58,65.48,65.51,25200.0,48.5189,48.5856,48.5115,48.5338,25200.0
2007-10-30 15:20:00,65.5,65.52,65.46,65.51,29500.0,48.5264,48.5412,48.4967,48.5338,29500.0
2007-10-30 15:25:00,65.51,65.56,65.43,65.45,49700.0,48.5338,48.5708,48.4745,48.4893,49700.0
2007-10-30 15:30:00,65.45,65.55,65.44,65.48,45700.0,48.4893,48.5634,48.4819,48.5115,45700.0
2007-10-30 15:35:00,65.48,65.6,65.48,65.6,59800.0,48.5115,48.6004,48.5115,48.6004,59800.0
2007-10-30 15:40:00,65.59,65.6,65.32,65.4,78900.0,48.593,48.6004,48.393,48.4523,78900.0
2007-10-30 15:45:00,65.4,65.4,65.25,65.26,58100.0,48.4523,48.4523,48.3411,48.3486,58100.0
2007-10-30 15:50:00,65.26,65.35,65.18,65.18,91300.0,48.3486,48.4152,48.2893,48.2893,91300.0
2007-10-30 15:55:00,65.19,65.25,65.0,65.23,156000.0,48.2967,48.3411,48.1559,48.3263,156000.0
2007-10-31 09:30:00,66.48,67.75,65.92,67.75,192200.0,49.2524,50.1933,48.8375,50.1933,192200.0
2007-10-31 09:35:00,67.74,67.79,66.61,66.62,150800.0,50.1859,50.2229,49.3487,49.3561,150800.0
2007-10-31 09:40:00,66.58,66.85,66.51,66.64,70700.0,49.3265,49.5265,49.2746,49.3709,70700.0
2007-10-31 09:45:00,66.57,66.7,66.25,66.25,48800.0,49.3191,49.4154,49.082,49.082,48800.0
2007-10-31 09:50:00,66.25,66.3,65.89,66.26,89200.0,49.082,49.119,48.8153,49.0894,89200.0
2007-10-31 09:55:00,66.3,66.75,66.21,66.74,39500.0,49.119,49.4524,49.0524,49.445,39500.0
2007-10-31 10:00:00,66.77,66.92,66.76,66.78,41300.0,49.4672,49.5784,49.4598,49.4747,41300.0
2007-10-31 10:05:00,66.79,66.81,66.51,66.59,38600.0,49.4821,49.4969,49.2746,49.3339,38600.0
2007-10-31 10:10:00,66.6,66.69,66.51,66.55,44800.0,49.3413,49.408,49.2746,49.3043,44800.0
2007-10-31 10:15:00,66.54,66.55,66.26,66.27,31800.0,49.2969,49.3043,49.0894,49.0968,31800.0
2007-10-31 10:20:00,66.24,66.24,66.05,66.24,50600.0,49.0746,49.0746,48.9338,49.0746,50600.0
2007-10-31 10:25:00,66.23,66.38,66.21,66.36,32900.0,49.0672,49.1783,49.0524,49.1635,32900.0
2007-10-31 10:30:00,66.34,66.35,66.1,66.25,58400.0,49.1487,49.1561,48.9709,49.082,58400.0
2007-10-31 10:35:00,66.25,66.39,66.12,66.14,41100.0,49.082,49.1857,48.9857,49.0005,41100.0
2007-10-31 10:40:00,66.15,66.15,65.95,66.11,34400.0,49.0079,49.0079,48.8597,48.9783,34400.0
2007-10-31 10:45:00,66.12,66.27,66.02,66.06,47700.0,48.9857,49.0968,48.9116,48.9412,47700.0
2007-10-31 10:50:00,66.07,66.09,65.94,65.97,18700.0,48.9486,48.9635,48.8523,48.8746,18700.0
2007-10-31 10:55:00,65.94,66.0,65.92,66.0,19000.0,48.8523,48.8968,48.8375,48.8968,19000.0
2007-10-31 11:00:00,65.98,66.1,65.98,66.03,19200.0,48.882,48.9709,48.882,48.919,19200.0
2007-10-31 11:05:00,66.02,66.02,65.92,65.94,15300.0,48.9116,48.9116,48.8375,48.8523,15300.0
2007-10-31 11:10:00,65.94,65.95,65.8,65.89,38900.0,48.8523,48.8597,48.7486,48.8153,38900.0
2007-10-31 11:15:00,65.9,65.9,65.69,65.71,22100.0,48.8227,48.8227,48.6671,48.6819,22100.0
2007-10-31 11:20:00,65.73,65.85,65.66,65.85,32600.0,48.6968,48.7857,48.6449,48.7857,32600.0
2007-10-31 11:25:00,65.84,65.92,65.72,65.75,20000.0,48.7782,48.8375,48.6893,48.7116,20000.0
2007-10-31 11:30:00,65.74,65.85,65.66,65.72,37300.0,48.7042,48.7857,48.6449,48.6893,37300.0
2007-10-31 11:35:00,65.72,65.99,65.7,65.97,20200.0,48.6893,48.8894,48.6745,48.8746,20200.0
2007-10-31 11:40:00,65.97,65.97,65.86,65.91,32500.0,48.8746,48.8746,48.7931,48.8301,32500.0
2007-10-31 11:45:00,65.92,65.94,65.8,65.88,22200.0,48.8375,48.8523,48.7486,48.8079,22200.0
2007-10-31 11:50:00,65.85,65.86,65.77,65.77,16400.0,48.7857,48.7931,48.7264,48.7264,16400.0
2007-10-31 11:55:00,65.76,65.87,65.76,65.85,18400.0,48.719,48.8005,48.719,48.7857,18400.0
2007-10-31 12:00:00,65.86,65.99,65.85,65.97,32400.0,48.7931,48.8894,48.7857,48.8746,32400.0
2007-10-31 12:05:00,65.98,66.1,65.98,66.1,26300.0,48.882,48.9709,48.882,48.9709,26300.0
2007-10-31 12:10:00,66.07,66.12,66.03,66.08,34100.0,48.9486,48.9857,48.919,48.9561,34100.0
2007-10-31 12:15:00,66.08,66.16,66.07,66.16,20500.0,48.9561,49.0153,48.9486,49.0153,20500.0
2007-10-31 12:20:00,66.15,66.17,66.05,66.14,23900.0,49.0079,49.0227,48.9338,49.0005,23900.0
2007-10-31 12:25:00,66.14,66.16,66.12,66.14,13400.0,49.0005,49.0153,48.9857,49.0005,13400.0
2007-10-31 12:30:00,66.14,66.16,66.06,66.12,14800.0,49.0005,49.0153,48.9412,48.9857,14800.0
2007-10-31 12:35:00,66.13,66.2,66.13,66.19,17000.0,48.9931,49.045,48.9931,49.0376,17000.0
2007-10-31 12:40:00,66.19,66.23,66.12,66.19,13100.0,49.0376,49.0672,48.9857,49.0376,13100.0
2007-10-31 12:45:00,66.2,66.32,66.2,66.24,54300.0,49.045,49.1339,49.045,49.0746,54300.0
2007-10-31 12:50:00,66.26,66.41,66.26,66.32,27700.0,49.0894,49.2005,49.0894,49.1339,27700.0
2007-10-31 12:55:00,66.33,66.4,66.33,66.39,11700.0,49.1413,49.1931,49.1413,49.1857,11700.0
2007-10-31 13:00:00,66.38,66.45,66.37,66.42,22400.0,49.1783,49.2302,49.1709,49.2079,22400.0
2007-10-31 13:05:00,66.44,66.5,66.42,66.45,24200.0,49.2228,49.2672,49.2079,49.2302,24200.0
2007-10-31 13:10:00,66.46,66.47,66.34,66.36,34600.0,49.2376,49.245,49.1487,49.1635,34600.0
2007-10-31 13:15:00,66.36,66.47,66.33,66.47,12000.0,49.1635,49.245,49.1413,49.245,12000.0
2007-10-31 13:20:00,66.47,66.6,66.47,66.5,18400.0,49.245,49.3413,49.245,49.2672,18400.0
2007-10-31 13:25:00,66.53,66.6,66.51,66.57,9100.0,49.2894,49.3413,49.2746,49.3191,9100.0
2007-10-31 13:30:00,66.56,66.63,66.53,66.59,11400.0,49.3117,49.3635,49.2894,49.3339,11400.0
2007-10-31 13:35:00,66.6,66.7,66.59,66.67,14900.0,49.3413,49.4154,49.3339,49.3932,14900.0
2007-10-31 13:40:00,66.68,66.71,66.55,66.57,24200.0,49.4006,49.4228,49.3043,49.3191,24200.0
2007-10-31 13:45:00,66.57,66.63,66.57,66.61,5100.0,49.3191,49.3635,49.3191,49.3487,5100.0
2007-10-31 13:50:00,66.61,66.61,66.3,66.3,15200.0,49.3487,49.3487,49.119,49.119,15200.0
2007-10-31 13:55:00,66.29,66.49,66.19,66.25,34400.0,49.1116,49.2598,49.0376,49.082,34400.0
2007-10-31 14:00:00,66.26,66.28,66.12,66.23,26700.0,49.0894,49.1042,48.9857,49.0672,26700.0
2007-10-31 14:05:00,66.23,66.23,65.95,66.09,50300.0,49.0672,49.0672,48.8597,48.9635,50300.0
2007-10-31 14:10:00,66.08,66.13,65.51,65.62,61600.0,48.9561,48.9931,48.5338,48.6153,61600.0
2007-10-31 14:15:00,65.71,66.12,63.83,64.7,267100.0,48.6819,48.9857,47.2891,47.9337,267100.0
2007-10-31 14:20:00,64.7,64.81,64.0,64.44,149600.0,47.9337,48.0152,47.4151,47.741,149600.0
2007-10-31 14:25:00,64.46,64.79,64.26,64.26,139500.0,47.7559,48.0003,47.6077,47.6077,139500.0
2007-10-31 14:30:00,64.25,65.0,64.18,64.74,102700.0,47.6003,48.1559,47.5484,47.9633,102700.0
2007-10-31 14:35:00,64.75,65.03,64.71,64.78,145900.0,47.9707,48.1782,47.9411,47.9929,145900.0
2007-10-31 14:40:00,64.74,65.12,64.67,65.0,90600.0,47.9633,48.2448,47.9114,48.1559,90600.0
2007-10-31 14:45:00,65.01,65.29,64.9,65.18,72100.0,48.1633,48.3708,48.0818,48.2893,72100.0
2007-10-31 14:50:00,65.19,65.72,64.99,65.72,83900.0,48.2967,48.6893,48.1485,48.6893,83900.0
2007-10-31 14:55:00,65.69,66.32,64.99,65.86,134200.0,48.6671,49.1339,48.1485,48.7931,134200.0
2007-10-31 15:00:00,65.85,66.08,65.51,65.77,89200.0,48.7857,48.9561,48.5338,48.7264,89200.0
2007-10-31 15:05:00,65.72,65.85,65.41,65.68,69300.0,48.6893,48.7857,48.4597,48.6597,69300.0
2007-10-31 15:10:00,65.7,65.82,65.5,65.52,61900.0,48.6745,48.7634,48.5264,48.5412,61900.0
2007-10-31 15:15:00,65.53,65.73,65.52,65.58,70800.0,48.5486,48.6968,48.5412,48.5856,70800.0
2007-10-31 15:20:00,65.59,65.9,65.21,65.25,65500.0,48.593,48.8227,48.3115,48.3411,65500.0
2007-10-31 15:25:00,65.25,65.51,65.13,65.32,51100.0,48.3411,48.5338,48.2522,48.393,51100.0
2007-10-31 15:30:00,65.33,65.6,65.25,65.53,70500.0,48.4004,48.6004,48.3411,48.5486,70500.0
2007-10-31 15:35:00,65.53,65.57,65.3,65.36,58400.0,48.5486,48.5782,48.3782,48.4226,58400.0
2007-10-31 15:40:00,65.37,65.65,65.36,65.62,59700.0,48.43,48.6375,48.4226,48.6153,59700.0
2007-10-31 15:45:00,65.62,65.67,65.4,65.41,43600.0,48.6153,48.6523,48.4523,48.4597,43600.0
2007-10-31 15:50:00,65.41,65.49,65.27,65.48,84600.0,48.4597,48.5189,48.356,48.5115,84600.0
2007-10-31 15:55:00,65.48,65.51,65.41,65.48,61000.0,48.5115,48.5338,48.4597,48.5115,61000.0
2007-11-01 09:30:00,64.2,64.34,63.98,64.02,99100.0,47.5632,47.667,47.4002,47.4299,99100.0
2007-11-01 09:35:00,64.02,64.03,63.02,63.14,173100.0,47.4299,47.4373,46.689,46.7779,173100.0
2007-11-01 09:40:00,63.14,63.18,62.44,62.83,175100.0,46.7779,46.8076,46.2593,46.5483,175100.0
2007-11-01 09:45:00,62.84,62.94,62.56,62.77,117300.0,46.5557,46.6298,46.3482,46.5038,117300.0
2007-11-01 09:50:00,62.7,63.07,62.57,62.65,154600.0,46.4519,46.7261,46.3556,46.4149,154600.0
2007-11-01 09:55:00,62.64,62.88,62.52,62.79,139500.0,46.4075,46.5853,46.3186,46.5186,139500.0
2007-11-01 10:00:00,62.79,62.83,62.55,62.59,80300.0,46.5186,46.5483,46.3408,46.3705,80300.0
2007-11-01 10:05:00,62.57,62.59,62.5,62.51,114400.0,46.3556,46.3705,46.3038,46.3112,114400.0
2007-11-01 10:10:00,62.51,62.57,62.34,62.39,253300.0,46.3112,46.3556,46.1852,46.2223,253300.0
2007-11-01 10:15:00,62.39,62.39,61.93,62.0,91200.0,46.2223,46.2223,45.8815,45.9333,91200.0
2007-11-01 10:20:00,61.96,62.5,61.87,62.37,142300.0,45.9037,46.3038,45.837,46.2075,142300.0
2007-11-01 10:25:00,62.37,62.4,61.86,61.94,76800.0,46.2075,46.2297,45.8296,45.8889,76800.0
2007-11-01 10:30:00,61.99,62.34,61.97,62.22,80000.0,45.9259,46.1852,45.9111,46.0963,80000.0
2007-11-01 10:35:00,62.25,62.33,62.2,62.33,95200.0,46.1186,46.1778,46.0815,46.1778,95200.0
2007-11-01 10:40:00,62.35,62.7,62.19,62.39,85700.0,46.1926,46.4519,46.0741,46.2223,85700.0
2007-11-01 10:45:00,62.39,62.5,62.19,62.25,52200.0,46.2223,46.3038,46.0741,46.1186,52200.0
2007-11-01 10:50:00,62.27,62.3,62.11,62.21,61300.0,46.1334,46.1556,46.0148,46.0889,61300.0
2007-11-01 10:55:00,62.24,62.45,62.2,62.36,40900.0,46.1112,46.2667,46.0815,46.2001,40900.0
2007-11-01 11:00:00,62.36,62.59,62.23,62.38,99800.0,46.2001,46.3705,46.1037,46.2149,99800.0
2007-11-01 11:05:00,62.38,62.49,62.27,62.39,66500.0,46.2149,46.2964,46.1334,46.2223,66500.0
2007-11-01 11:10:00,62.39,62.52,62.37,62.49,65300.0,46.2223,46.3186,46.2075,46.2964,65300.0
2007-11-01 11:15:00,62.49,62.77,62.41,62.74,46400.0,46.2964,46.5038,46.2371,46.4816,46400.0
2007-11-01 11:20:00,62.71,62.71,62.47,62.53,27400.0,46.4594,46.4594,46.2815,46.326,27400.0
2007-11-01 11:25:00,62.53,62.56,62.41,62.47,44900.0,46.326,46.3482,46.2371,46.2815,44900.0
2007-11-01 11:30:00,62.46,62.5,62.31,62.37,66300.0,46.2741,46.3038,46.163,46.2075,66300.0
2007-11-01 11:35:00,62.4,62.5,62.32,62.34,111600.0,46.2297,46.3038,46.1704,46.1852,111600.0
2007-11-01 11:40:00,62.34,62.38,62.2,62.33,141200.0,46.1852,46.2149,46.0815,46.1778,141200.0
2007-11-01 11:45:00,62.35,62.35,62.25,62.26,34400.0,46.1926,46.1926,46.1186,46.126,34400.0
2007-11-01 11:50:00,62.27,62.35,62.25,62.29,31000.0,46.1334,46.1926,46.1186,46.1482,31000.0
2007-11-01 11:55:00,62.28,62.49,62.25,62.49,40900.0,46.1408,46.2964,46.1186,46.2964,40900.0
2007-11-01 12:00:00,62.5,62.7,62.4,62.7,20700.0,46.3038,46.4519,46.2297,46.4519,20700.0
2007-11-01 12:05:00,62.69,62.85,62.68,62.79,66200.0,46.4445,46.5631,46.4371,46.5186,66200.0
2007-11-01 12:10:00,62.8,62.86,62.78,62.86,47000.0,46.526,46.5705,46.5112,46.5705,47000.0
2007-11-01 12:15:00,62.86,62.99,62.86,62.93,40900.0,46.5705,46.6668,46.5705,46.6223,40900.0
2007-11-01 12:20:00,62.94,63.01,62.93,62.99,71300.0,46.6298,46.6816,46.6223,46.6668,71300.0
2007-11-01 12:25:00,62.97,62.98,62.73,62.88,54600.0,46.652,46.6594,46.4742,46.5853,54600.0
2007-11-01 12:30:00,62.87,62.9,62.75,62.79,40800.0,46.5779,46.6001,46.489,46.5186,40800.0
2007-11-01 12:35:00,62.8,62.83,62.7,62.71,52700.0,46.526,46.5483,46.4519,46.4594,52700.0
2007-11-01 12:40:00,62.71,62.71,62.33,62.43,43900.0,46.4594,46.4594,46.1778,46.2519,43900.0
2007-11-01 12:45:00,62.44,62.45,62.3,62.31,121200.0,46.2593,46.2667,46.1556,46.163,121200.0
2007-11-01 12:50:00,62.31,62.54,62.3,62.33,59600.0,46.163,46.3334,46.1556,46.1778,59600.0
2007-11-01 12:55:00,62.34,62.39,62.34,62.39,30000.0,46.1852,46.2223,46.1852,46.2223,30000.0
2007-11-01 13:00:00,62.39,62.49,62.38,62.44,26400.0,46.2223,46.2964,46.2149,46.2593,26400.0
2007-11-01 13:05:00,62.46,62.61,62.44,62.51,23200.0,46.2741,46.3853,46.2593,46.3112,23200.0
2007-11-01 13:10:00,62.51,62.53,62.43,62.44,18200.0,46.3112,46.326,46.2519,46.2593,18200.0
2007-11-01 13:15:00,62.45,62.51,62.44,62.5,13500.0,46.2667,46.3112,46.2593,46.3038,13500.0
2007-11-01 13:20:00,62.5,62.69,62.5,62.54,28300.0,46.3038,46.4445,46.3038,46.3334,28300.0
2007-11-01 13:25:00,62.54,62.61,62.48,62.51,17200.0,46.3334,46.3853,46.289,46.3112,17200.0
2007-11-01 13:30:00,62.51,62.56,62.45,62.48,27800.0,46.3112,46.3482,46.2667,46.289,27800.0
2007-11-01 13:35:00,62.48,62.6,62.47,62.6,45200.0,46.289,46.3779,46.2815,46.3779,45200.0
2007-11-01 13:40:00,62.6,62.75,62.59,62.7,71800.0,46.3779,46.489,46.3705,46.4519,71800.0
2007-11-01 13:45:00,62.7,62.84,62.56,62.66,66400.0,46.4519,46.5557,46.3482,46.4223,66400.0
2007-11-01 13:50:00,62.67,62.68,62.48,62.51,49900.0,46.4297,46.4371,46.289,46.3112,49900.0
2007-11-01 13:55:00,62.52,62.59,62.45,62.54,63500.0,46.3186,46.3705,46.2667,46.3334,63500.0
2007-11-01 14:00:00,62.54,62.67,62.46,62.62,41100.0,46.3334,46.4297,46.2741,46.3927,41100.0
2007-11-01 14:05:00,62.62,62.84,62.5,62.84,52900.0,46.3927,46.5557,46.3038,46.5557,52900.0
2007-11-01 14:10:00,62.84,62.87,62.6,62.63,62500.0,46.5557,46.5779,46.3779,46.4001,62500.0
2007-11-01 14:15:00,62.62,62.76,62.53,62.67,127000.0,46.3927,46.4964,46.326,46.4297,127000.0
2007-11-01 14:20:00,62.63,62.67,62.5,62.51,44900.0,46.4001,46.4297,46.3038,46.3112,44900.0
2007-11-01 14:25:00,62.51,62.62,62.49,62.5,42500.0,46.3112,46.3927,46.2964,46.3038,42500.0
2007-11-01 14:30:00,62.5,62.55,62.44,62.5,95800.0,46.3038,46.3408,46.2593,46.3038,95800.0
2007-11-01 14:35:00,62.5,62.68,62.5,62.51,50600.0,46.3038,46.4371,46.3038,46.3112,50600.0
2007-11-01 14:40:00,62.51,62.64,62.42,62.55,84300.0,46.3112,46.4075,46.2445,46.3408,84300.0
2007-11-01 14:45:00,62.54,62.6,62.49,62.6,132500.0,46.3334,46.3779,46.2964,46.3779,132500.0
2007-11-01 14:50:00,62.6,62.71,62.53,62.7,97000.0,46.3779,46.4594,46.326,46.4519,97000.0
2007-11-01 14:55:00,62.69,62.72,62.54,62.65,43700.0,46.4445,46.4668,46.3334,46.4149,43700.0
2007-11-01 15:00:00,62.65,62.72,62.59,62.59,66900.0,46.4149,46.4668,46.3705,46.3705,66900.0
2007-11-01 15:05:00,62.6,62.8,62.58,62.8,55500.0,46.3779,46.526,46.363,46.526,55500.0
2007-11-01 15:10:00,62.8,62.85,62.51,62.54,66100.0,46.526,46.5631,46.3112,46.3334,66100.0
2007-11-01 15:15:00,62.52,62.66,62.48,62.56,69300.0,46.3186,46.4223,46.289,46.3482,69300.0
2007-11-01 15:20:00,62.56,62.57,62.34,62.48,135500.0,46.3482,46.3556,46.1852,46.289,135500.0
2007-11-01 15:25:00,62.48,62.55,62.38,62.45,147100.0,46.289,46.3408,46.2149,46.2667,147100.0
2007-11-01 15:30:00,62.45,62.53,62.4,62.42,123800.0,46.2667,46.326,46.2297,46.2445,123800.0
2007-11-01 15:35:00,62.41,62.46,62.36,62.4,212300.0,46.2371,46.2741,46.2001,46.2297,212300.0
2007-11-01 15:40:00,62.4,62.66,62.35,62.41,156500.0,46.2297,46.4223,46.1926,46.2371,156500.0
2007-11-01 15:45:00,62.4,62.4,62.25,62.35,192200.0,46.2297,46.2297,46.1186,46.1926,192200.0
2007-11-01 15:50:00,62.35,62.54,62.3,62.3,215400.0,46.1926,46.3334,46.1556,46.1556,215400.0
2007-11-01 15:55:00,62.3,62.42,62.24,62.39,208200.0,46.1556,46.2445,46.1112,46.2223,208200.0
2007-11-02 09:30:00,62.5,62.79,62.17,62.3,47100.0,46.3038,46.5186,46.0593,46.1556,47100.0
2007-11-02 09:35:00,62.3,62.55,61.63,62.1,130300.0,46.1556,46.3408,45.6592,46.0074,130300.0
2007-11-02 09:40:00,62.11,62.44,61.91,61.91,66000.0,46.0148,46.2593,45.8667,45.8667,66000.0
2007-11-02 09:45:00,61.94,61.97,61.66,61.75,162900.0,45.8889,45.9111,45.6815,45.7481,162900.0
2007-11-02 09:50:00,61.77,61.84,61.37,61.41,202000.0,45.7629,45.8148,45.4666,45.4962,202000.0
2007-11-02 09:55:00,61.41,61.8,61.37,61.65,114400.0,45.4962,45.7852,45.4666,45.674,114400.0
2007-11-02 10:00:00,61.69,61.84,61.39,61.45,119700.0,45.7037,45.8148,45.4814,45.5259,119700.0
2007-11-02 10:05:00,61.44,61.46,61.0,61.21,200300.0,45.5185,45.5333,45.1925,45.3481,200300.0
2007-11-02 10:10:00,61.2,61.47,61.0,61.27,173100.0,45.3407,45.5407,45.1925,45.3925,173100.0
2007-11-02 10:15:00,61.3,61.3,61.0,61.12,101400.0,45.4147,45.4147,45.1925,45.2814,101400.0
2007-11-02 10:20:00,61.14,61.24,60.95,61.19,149600.0,45.2962,45.3703,45.1554,45.3332,149600.0
2007-11-02 10:25:00,61.13,61.24,60.99,61.12,96000.0,45.2888,45.3703,45.1851,45.2814,96000.0
2007-11-02 10:30:00,61.04,61.3,60.99,61.12,124700.0,45.2221,45.4147,45.1851,45.2814,124700.0
2007-11-02 10:35:00,61.14,61.18,60.93,60.97,129900.0,45.2962,45.3258,45.1406,45.1703,129900.0
2007-11-02 10:40:00,61.0,61.13,60.8,60.97,91000.0,45.1925,45.2888,45.0443,45.1703,91000.0
2007-11-02 10:45:00,60.99,61.14,60.81,61.0,77900.0,45.1851,45.2962,45.0517,45.1925,77900.0
2007-11-02 10:50:00,61.01,61.21,60.94,60.94,150000.0,45.1999,45.3481,45.148,45.148,150000.0
2007-11-02 10:55:00,60.94,61.06,60.45,60.46,173300.0,45.148,45.2369,44.785,44.7924,173300.0
2007-11-02 11:00:00,60.52,60.84,60.44,60.82,92100.0,44.8369,45.0739,44.7776,45.0591,92100.0
2007-11-02 11:05:00,60.78,60.82,60.6,60.7,94400.0,45.0295,45.0591,44.8961,44.9702,94400.0
2007-11-02 11:10:00,60.7,60.84,60.62,60.83,88500.0,44.9702,45.0739,44.911,45.0665,88500.0
2007-11-02 11:15:00,60.81,60.93,60.81,60.88,101400.0,45.0517,45.1406,45.0517,45.1036,101400.0
2007-11-02 11:20:00,60.89,60.96,60.77,60.96,115300.0,45.111,45.1629,45.0221,45.1629,115300.0
2007-11-02 11:25:00,60.91,61.0,60.46,60.49,237400.0,45.1258,45.1925,44.7924,44.8146,237400.0
2007-11-02 11:30:00,60.51,60.57,60.41,60.5,201600.0,44.8295,44.8739,44.7554,44.8221,201600.0
2007-11-02 11:35:00,60.49,60.55,60.24,60.25,195400.0,44.8146,44.8591,44.6294,44.6368,195400.0
2007-11-02 11:40:00,60.23,60.31,60.1,60.27,90000.0,44.622,44.6813,44.5257,44.6517,90000.0
2007-11-02 11:45:00,60.28,60.44,60.2,60.26,53000.0,44.6591,44.7776,44.5998,44.6442,53000.0
2007-11-02 11:50:00,60.26,60.94,60.16,60.69,90900.0,44.6442,45.148,44.5702,44.9628,90900.0
2007-11-02 11:55:00,60.68,60.76,60.29,60.57,74700.0,44.9554,45.0147,44.6665,44.8739,74700.0
2007-11-02 12:00:00,60.55,60.58,60.28,60.54,69800.0,44.8591,44.8813,44.6591,44.8517,69800.0
2007-11-02 12:05:00,60.55,60.64,60.45,60.45,84400.0,44.8591,44.9258,44.785,44.785,84400.0
2007-11-02 12:10:00,60.46,60.67,60.45,60.5,180600.0,44.7924,44.948,44.785,44.8221,180600.0
2007-11-02 12:15:00,60.48,60.61,60.45,60.51,107900.0,44.8072,44.9035,44.785,44.8295,107900.0
2007-11-02 12:20:00,60.51,60.73,60.42,60.68,67200.0,44.8295,44.9925,44.7628,44.9554,67200.0
2007-11-02 12:25:00,60.7,60.8,60.6,60.75,130300.0,44.9702,45.0443,44.8961,45.0073,130300.0
2007-11-02 12:30:00,60.77,61.31,60.7,61.19,202700.0,45.0221,45.4222,44.9702,45.3332,202700.0
2007-11-02 12:35:00,61.19,61.32,61.15,61.32,134600.0,45.3332,45.4296,45.3036,45.4296,134600.0
2007-11-02 12:40:00,61.32,61.57,61.25,61.5,85000.0,45.4296,45.6148,45.3777,45.5629,85000.0
2007-11-02 12:45:00,61.5,61.52,61.07,61.12,74100.0,45.5629,45.5777,45.2443,45.2814,74100.0
2007-11-02 12:50:00,61.12,61.28,60.94,61.25,63000.0,45.2814,45.3999,45.148,45.3777,63000.0
2007-11-02 12:55:00,61.26,61.53,61.23,61.48,87700.0,45.3851,45.5851,45.3629,45.5481,87700.0
2007-11-02 13:00:00,61.52,61.75,61.45,61.52,52400.0,45.5777,45.7481,45.5259,45.5777,52400.0
2007-11-02 13:05:00,61.52,61.63,61.46,61.49,31400.0,45.5777,45.6592,45.5333,45.5555,31400.0
2007-11-02 13:10:00,61.5,61.56,60.98,61.0,74700.0,45.5629,45.6074,45.1777,45.1925,74700.0
2007-11-02 13:15:00,61.0,61.48,60.98,61.46,52500.0,45.1925,45.5481,45.1777,45.5333,52500.0
2007-11-02 13:20:00,61.47,61.54,61.27,61.4,63900.0,45.5407,45.5925,45.3925,45.4888,63900.0
2007-11-02 13:25:00,61.39,61.4,61.25,61.36,34700.0,45.4814,45.4888,45.3777,45.4592,34700.0
2007-11-02 13:30:00,61.36,61.53,61.32,61.44,29800.0,45.4592,45.5851,45.4296,45.5185,29800.0
2007-11-02 13:35:00,61.42,61.6,61.37,61.53,19700.0,45.5036,45.637,45.4666,45.5851,19700.0
2007-11-02 13:40:00,61.52,61.52,61.25,61.32,34300.0,45.5777,45.5777,45.3777,45.4296,34300.0
2007-11-02 13:45:00,61.32,61.58,61.25,61.55,91100.0,45.4296,45.6222,45.3777,45.6,91100.0
2007-11-02 13:50:00,61.55,61.61,61.42,61.45,27900.0,45.6,45.6444,45.5036,45.5259,27900.0
2007-11-02 13:55:00,61.45,61.6,61.42,61.6,35100.0,45.5259,45.637,45.5036,45.637,35100.0
2007-11-02 14:00:00,61.6,61.65,61.47,61.57,41200.0,45.637,45.674,45.5407,45.6148,41200.0
2007-11-02 14:05:00,61.54,61.6,61.49,61.52,27100.0,45.5925,45.637,45.5555,45.5777,27100.0
2007-11-02 14:10:00,61.52,61.57,61.5,61.56,30000.0,45.5777,45.6148,45.5629,45.6074,30000.0
2007-11-02 14:15:00,61.56,61.57,61.4,61.52,101900.0,45.6074,45.6148,45.4888,45.5777,101900.0
2007-11-02 14:20:00,61.52,61.6,61.45,61.53,68700.0,45.5777,45.637,45.5259,45.5851,68700.0
2007-11-02 14:25:00,61.52,61.62,61.41,61.56,44200.0,45.5777,45.6518,45.4962,45.6074,44200.0
2007-11-02 14:30:00,61.56,61.59,61.41,61.46,56900.0,45.6074,45.6296,45.4962,45.5333,56900.0
2007-11-02 14:35:00,61.46,61.55,61.31,61.31,136500.0,45.5333,45.6,45.4222,45.4222,136500.0
2007-11-02 14:40:00,61.3,61.35,61.25,61.28,32100.0,45.4147,45.4518,45.3777,45.3999,32100.0
2007-11-02 14:45:00,61.29,61.35,61.26,61.29,77400.0,45.4073,45.4518,45.3851,45.4073,77400.0
2007-11-02 14:50:00,61.27,61.36,61.03,61.1,105300.0,45.3925,45.4592,45.2147,45.2666,105300.0
2007-11-02 14:55:00,61.12,61.23,61.08,61.2,43100.0,45.2814,45.3629,45.2518,45.3407,43100.0
2007-11-02 15:00:00,61.2,61.33,61.13,61.19,56000.0,45.3407,45.437,45.2888,45.3332,56000.0
2007-11-02 15:05:00,61.17,61.42,61.13,61.27,53700.0,45.3184,45.5036,45.2888,45.3925,53700.0
2007-11-02 15:10:00,61.29,61.32,61.1,61.13,112000.0,45.4073,45.4296,45.2666,45.2888,112000.0
2007-11-02 15:15:00,61.13,61.37,61.13,61.28,94100.0,45.2888,45.4666,45.2888,45.3999,94100.0
2007-11-02 15:20:00,61.28,61.5,61.24,61.26,51300.0,45.3999,45.5629,45.3703,45.3851,51300.0
2007-11-02 15:25:00,61.27,61.34,61.2,61.25,59300.0,45.3925,45.4444,45.3407,45.3777,59300.0
2007-11-02 15:30:00,61.24,61.42,61.23,61.4,95000.0,45.3703,45.5036,45.3629,45.4888,95000.0
2007-11-02 15:35:00,61.39,61.43,61.22,61.28,83100.0,45.4814,45.5111,45.3555,45.3999,83100.0
2007-11-02 15:40:00,61.32,61.59,61.26,61.55,90200.0,45.4296,45.6296,45.3851,45.6,90200.0
2007-11-02 15:45:00,61.56,61.62,61.35,61.37,90900.0,45.6074,45.6518,45.4518,45.4666,90900.0
2007-11-02 15:50:00,61.38,61.41,61.23,61.39,130700.0,45.474,45.4962,45.3629,45.4814,130700.0
2007-11-02 15:55:00,61.39,61.54,61.18,61.21,329400.0,45.4814,45.5925,45.3258,45.3481,329400.0
2007-11-05 09:30:00,60.0,60.31,59.81,59.9,133700.0,44.4516,44.6813,44.3109,44.3775,133700.0
2007-11-05 09:35:00,59.92,60.07,59.78,59.9,98600.0,44.3924,44.5035,44.2886,44.3775,98600.0
2007-11-05 09:40:00,59.94,60.17,59.87,60.0,121000.0,44.4072,44.5776,44.3553,44.4516,121000.0
2007-11-05 09:45:00,60.0,60.03,59.95,60.0,67900.0,44.4516,44.4739,44.4146,44.4516,67900.0
2007-11-05 09:50:00,60.0,60.11,59.94,60.1,84600.0,44.4516,44.5331,44.4072,44.5257,84600.0
2007-11-05 09:55:00,60.09,60.7,60.09,60.62,75900.0,44.5183,44.9702,44.5183,44.911,75900.0
2007-11-05 10:00:00,60.62,61.25,60.61,61.17,85700.0,44.911,45.3777,44.9035,45.3184,85700.0
2007-11-05 10:05:00,61.16,61.18,60.63,60.68,39700.0,45.311,45.3258,44.9184,44.9554,39700.0
2007-11-05 10:10:00,60.67,60.67,60.28,60.57,41100.0,44.948,44.948,44.6591,44.8739,41100.0
2007-11-05 10:15:00,60.49,60.51,60.29,60.48,40900.0,44.8146,44.8295,44.6665,44.8072,40900.0
2007-11-05 10:20:00,60.51,60.75,60.46,60.74,43700.0,44.8295,45.0073,44.7924,44.9999,43700.0
2007-11-05 10:25:00,60.74,61.0,60.67,60.69,49500.0,44.9999,45.1925,44.948,44.9628,49500.0
2007-11-05 10:30:00,60.71,60.87,60.63,60.81,44500.0,44.9776,45.0962,44.9184,45.0517,44500.0
2007-11-05 10:35:00,60.81,61.19,60.79,61.11,63500.0,45.0517,45.3332,45.0369,45.274,63500.0
2007-11-05 10:40:00,61.08,61.21,60.95,61.16,49000.0,45.2518,45.3481,45.1554,45.311,49000.0
2007-11-05 10:45:00,61.16,61.33,61.05,61.19,47200.0,45.311,45.437,45.2295,45.3332,47200.0
2007-11-05 10:50:00,61.14,61.14,61.0,61.03,22700.0,45.2962,45.2962,45.1925,45.2147,22700.0
2007-11-05 10:55:00,61.03,61.08,60.83,60.87,35800.0,45.2147,45.2518,45.0665,45.0962,35800.0
2007-11-05 11:00:00,60.86,60.98,60.71,60.71,22800.0,45.0888,45.1777,44.9776,44.9776,22800.0
2007-11-05 11:05:00,60.71,60.83,60.67,60.73,44800.0,44.9776,45.0665,44.948,44.9925,44800.0
2007-11-05 11:10:00,60.73,60.73,60.56,60.7,31600.0,44.9925,44.9925,44.8665,44.9702,31600.0
2007-11-05 11:15:00,60.69,60.71,60.63,60.7,28800.0,44.9628,44.9776,44.9184,44.9702,28800.0
2007-11-05 11:20:00,60.68,60.75,60.55,60.56,57000.0,44.9554,45.0073,44.8591,44.8665,57000.0
2007-11-05 11:25:00,60.55,60.6,60.49,60.5,25200.0,44.8591,44.8961,44.8146,44.8221,25200.0
2007-11-05 11:30:00,60.52,60.67,60.52,60.67,21800.0,44.8369,44.948,44.8369,44.948,21800.0
2007-11-05 11:35:00,60.67,60.7,60.57,60.58,27900.0,44.948,44.9702,44.8739,44.8813,27900.0
2007-11-05 11:40:00,60.58,60.75,60.51,60.51,46300.0,44.8813,45.0073,44.8295,44.8295,46300.0
2007-11-05 11:45:00,60.51,60.59,60.49,60.56,43500.0,44.8295,44.8887,44.8146,44.8665,43500.0
2007-11-05 11:50:00,60.57,60.59,60.49,60.5,30000.0,44.8739,44.8887,44.8146,44.8221,30000.0
2007-11-05 11:55:00,60.49,60.5,60.29,60.31,25100.0,44.8146,44.8221,44.6665,44.6813,25100.0
2007-11-05 12:00:00,60.32,60.47,60.31,60.31,22700.0,44.6887,44.7998,44.6813,44.6813,22700.0
2007-11-05 12:05:00,60.33,60.36,60.27,60.36,14200.0,44.6961,44.7183,44.6517,44.7183,14200.0
2007-11-05 12:10:00,60.37,60.43,60.36,60.38,29300.0,44.7257,44.7702,44.7183,44.7332,29300.0
2007-11-05 12:15:00,60.38,60.42,60.35,60.38,24200.0,44.7332,44.7628,44.7109,44.7332,24200.0
2007-11-05 12:20:00,60.37,60.4,60.1,60.11,30100.0,44.7257,44.748,44.5257,44.5331,30100.0
2007-11-05 12:25:00,60.11,60.28,60.07,60.23,40800.0,44.5331,44.6591,44.5035,44.622,40800.0
2007-11-05 12:30:00,60.22,60.31,60.17,60.29,23300.0,44.6146,44.6813,44.5776,44.6665,23300.0
2007-11-05 12:35:00,60.3,60.48,60.22,60.47,33600.0,44.6739,44.8072,44.6146,44.7998,33600.0
2007-11-05 12:40:00,60.44,60.44,60.33,60.35,15700.0,44.7776,44.7776,44.6961,44.7109,15700.0
2007-11-05 12:45:00,60.35,60.4,60.31,60.37,20900.0,44.7109,44.748,44.6813,44.7257,20900.0
2007-11-05 12:50:00,60.38,60.38,60.09,60.12,21600.0,44.7332,44.7332,44.5183,44.5405,21600.0
2007-11-05 12:55:00,60.1,60.15,60.0,60.01,16300.0,44.5257,44.5628,44.4516,44.459,16300.0
2007-11-05 13:00:00,60.0,60.21,60.0,60.14,24700.0,44.4516,44.6072,44.4516,44.5553,24700.0
2007-11-05 13:05:00,60.2,60.31,60.17,60.17,23000.0,44.5998,44.6813,44.5776,44.5776,23000.0
2007-11-05 13:10:00,60.17,60.18,60.03,60.04,16900.0,44.5776,44.585,44.4739,44.4813,16900.0
2007-11-05 13:15:00,60.02,60.09,59.92,60.0,36700.0,44.4664,44.5183,44.3924,44.4516,36700.0
2007-11-05 13:20:00,60.0,60.01,59.77,59.8,27100.0,44.4516,44.459,44.2812,44.3035,27100.0
2007-11-05 13:25:00,59.8,59.83,59.64,59.64,45100.0,44.3035,44.3257,44.1849,44.1849,45100.0
2007-11-05 13:30:00,59.66,59.74,59.65,59.66,35400.0,44.1997,44.259,44.1923,44.1997,35400.0
2007-11-05 13:35:00,59.64,59.78,59.53,59.77,53400.0,44.1849,44.2886,44.1034,44.2812,53400.0
2007-11-05 13:40:00,59.76,59.79,59.56,59.61,25100.0,44.2738,44.296,44.1256,44.1627,25100.0
2007-11-05 13:45:00,59.6,59.64,59.35,59.39,46500.0,44.1553,44.1849,43.9701,43.9997,46500.0
2007-11-05 13:50:00,59.4,59.5,59.26,59.32,61600.0,44.0071,44.0812,43.9034,43.9478,61600.0
2007-11-05 13:55:00,59.32,59.36,59.22,59.27,48300.0,43.9478,43.9775,43.8738,43.9108,48300.0
2007-11-05 14:00:00,59.3,59.43,59.2,59.37,56700.0,43.933,44.0293,43.8589,43.9849,56700.0
2007-11-05 14:05:00,59.37,59.48,59.27,59.4,36700.0,43.9849,44.0664,43.9108,44.0071,36700.0
2007-11-05 14:10:00,59.38,59.6,59.37,59.57,42000.0,43.9923,44.1553,43.9849,44.1331,42000.0
2007-11-05 14:15:00,59.56,59.72,59.43,59.47,42400.0,44.1256,44.2442,44.0293,44.059,42400.0
2007-11-05 14:20:00,59.45,59.48,59.36,59.42,33700.0,44.0442,44.0664,43.9775,44.0219,33700.0
2007-11-05 14:25:00,59.39,59.45,59.22,59.36,35700.0,43.9997,44.0442,43.8738,43.9775,35700.0
2007-11-05 14:30:00,59.37,59.38,59.03,59.08,48100.0,43.9849,43.9923,43.733,43.77,48100.0
2007-11-05 14:35:00,59.06,59.28,59.0,59.25,57500.0,43.7552,43.9182,43.7108,43.896,57500.0
2007-11-05 14:40:00,59.25,59.4,59.2,59.38,43300.0,43.896,44.0071,43.8589,43.9923,43300.0
2007-11-05 14:45:00,59.4,59.66,59.36,59.62,71800.0,44.0071,44.1997,43.9775,44.1701,71800.0
2007-11-05 14:50:00,59.63,59.95,59.62,59.84,65400.0,44.1775,44.4146,44.1701,44.3331,65400.0
2007-11-05 14:55:00,59.86,59.91,59.79,59.82,62300.0,44.3479,44.3849,44.296,44.3183,62300.0
2007-11-05 15:00:00,59.82,60.03,59.75,60.01,88700.0,44.3183,44.4739,44.2664,44.459,88700.0
2007-11-05 15:05:00,60.02,60.51,59.97,60.36,133700.0,44.4664,44.8295,44.4294,44.7183,133700.0
2007-11-05 15:10:00,60.36,60.55,60.29,60.5,185200.0,44.7183,44.8591,44.6665,44.8221,185200.0
2007-11-05 15:15:00,60.5,60.54,60.45,60.46,146900.0,44.8221,44.8517,44.785,44.7924,146900.0
2007-11-05 15:20:00,60.48,61.07,60.47,61.01,130300.0,44.8072,45.2443,44.7998,45.1999,130300.0
2007-11-05 15:25:00,61.02,61.12,60.78,60.78,107000.0,45.2073,45.2814,45.0295,45.0295,107000.0
2007-11-05 15:30:00,60.79,60.85,60.63,60.85,80800.0,45.0369,45.0814,44.9184,45.0814,80800.0
2007-11-05 15:35:00,60.85,61.13,60.71,60.84,58500.0,45.0814,45.2888,44.9776,45.0739,58500.0
2007-11-05 15:40:00,60.86,60.96,60.5,60.56,111200.0,45.0888,45.1629,44.8221,44.8665,111200.0
2007-11-05 15:45:00,60.57,60.92,60.57,60.65,67500.0,44.8739,45.1332,44.8739,44.9332,67500.0
2007-11-05 15:50:00,60.65,60.91,60.61,60.79,88600.0,44.9332,45.1258,44.9035,45.0369,88600.0
2007-11-05 15:55:00,60.77,60.77,60.55,60.55,120700.0,45.0221,45.0221,44.8591,44.8591,120700.0
2007-11-06 09:30:00,60.77,61.79,60.77,61.61,85200.0,45.0221,45.7778,45.0221,45.6444,85200.0
2007-11-06 09:35:00,61.7,61.97,61.43,61.53,52800.0,45.7111,45.9111,45.5111,45.5851,52800.0
2007-11-06 09:40:00,61.54,61.58,61.13,61.13,58300.0,45.5925,45.6222,45.2888,45.2888,58300.0
2007-11-06 09:45:00,61.13,61.47,60.74,61.39,55400.0,45.2888,45.5407,44.9999,45.4814,55400.0
2007-11-06 09:50:00,61.43,61.44,61.06,61.08,56700.0,45.5111,45.5185,45.2369,45.2518,56700.0
2007-11-06 09:55:00,61.1,61.33,61.07,61.24,64900.0,45.2666,45.437,45.2443,45.3703,64900.0
2007-11-06 10:00:00,61.25,61.4,61.19,61.3,38600.0,45.3777,45.4888,45.3332,45.4147,38600.0
2007-11-06 10:05:00,61.27,61.47,61.23,61.41,46800.0,45.3925,45.5407,45.3629,45.4962,46800.0
2007-11-06 10:10:00,61.41,61.45,61.13,61.18,44300.0,45.4962,45.5259,45.2888,45.3258,44300.0
2007-11-06 10:15:00,61.15,61.27,61.03,61.25,31000.0,45.3036,45.3925,45.2147,45.3777,31000.0
2007-11-06 10:20:00,61.24,61.26,61.05,61.18,49600.0,45.3703,45.3851,45.2295,45.3258,49600.0
2007-11-06 10:25:00,61.14,61.23,61.0,61.0,39900.0,45.2962,45.3629,45.1925,45.1925,39900.0
2007-11-06 10:30:00,61.0,61.0,60.77,60.83,61600.0,45.1925,45.1925,45.0221,45.0665,61600.0
2007-11-06 10:35:00,60.83,60.92,60.66,60.9,39900.0,45.0665,45.1332,44.9406,45.1184,39900.0
2007-11-06 10:40:00,60.92,60.94,60.75,60.89,23200.0,45.1332,45.148,45.0073,45.111,23200.0
2007-11-06 10:45:00,60.88,60.94,60.7,60.7,40400.0,45.1036,45.148,44.9702,44.9702,40400.0
2007-11-06 10:50:00,60.7,60.74,60.2,60.57,62900.0,44.9702,44.9999,44.5998,44.8739,62900.0
2007-11-06 10:55:00,60.55,60.55,60.23,60.29,46700.0,44.8591,44.8591,44.622,44.6665,46700.0
2007-11-06 11:00:00,60.3,60.48,60.28,60.37,63300.0,44.6739,44.8072,44.6591,44.7257,63300.0
2007-11-06 11:05:00,60.37,60.45,60.26,60.42,44100.0,44.7257,44.785,44.6442,44.7628,44100.0
2007-11-06 11:10:00,60.42,60.42,60.2,60.2,42600.0,44.7628,44.7628,44.5998,44.5998,42600.0
2007-11-06 11:15:00,60.19,60.2,60.09,60.1,50000.0,44.5924,44.5998,44.5183,44.5257,50000.0
2007-11-06 11:20:00,60.1,60.46,60.1,60.44,39500.0,44.5257,44.7924,44.5257,44.7776,39500.0
2007-11-06 11:25:00,60.44,60.44,60.28,60.34,20000.0,44.7776,44.7776,44.6591,44.7035,20000.0
2007-11-06 11:30:00,60.37,60.45,60.29,60.31,21300.0,44.7257,44.785,44.6665,44.6813,21300.0
2007-11-06 11:35:00,60.32,60.52,60.29,60.52,23500.0,44.6887,44.8369,44.6665,44.8369,23500.0
2007-11-06 11:40:00,60.52,60.56,60.26,60.3,27900.0,44.8369,44.8665,44.6442,44.6739,27900.0
2007-11-06 11:45:00,60.29,60.32,60.17,60.17,24000.0,44.6665,44.6887,44.5776,44.5776,24000.0
2007-11-06 11:50:00,60.18,60.69,60.17,60.69,93100.0,44.585,44.9628,44.5776,44.9628,93100.0
2007-11-06 11:55:00,60.71,60.83,60.52,60.56,39700.0,44.9776,45.0665,44.8369,44.8665,39700.0
2007-11-06 12:00:00,60.52,60.52,60.13,60.16,40100.0,44.8369,44.8369,44.5479,44.5702,40100.0
2007-11-06 12:05:00,60.15,60.37,60.14,60.34,17400.0,44.5628,44.7257,44.5553,44.7035,17400.0
2007-11-06 12:10:00,60.35,60.5,60.33,60.5,25800.0,44.7109,44.8221,44.6961,44.8221,25800.0
2007-11-06 12:15:00,60.5,60.79,60.49,60.79,34300.0,44.8221,45.0369,44.8146,45.0369,34300.0
2007-11-06 12:20:00,60.82,60.85,60.68,60.85,34400.0,45.0591,45.0814,44.9554,45.0814,34400.0
2007-11-06 12:25:00,60.85,60.9,60.75,60.8,18200.0,45.0814,45.1184,45.0073,45.0443,18200.0
2007-11-06 12:30:00,60.8,60.96,60.75,60.78,24600.0,45.0443,45.1629,45.0073,45.0295,24600.0
2007-11-06 12:35:00,60.75,60.85,60.68,60.8,36200.0,45.0073,45.0814,44.9554,45.0443,36200.0
2007-11-06 12:40:00,60.81,60.81,60.73,60.76,12600.0,45.0517,45.0517,44.9925,45.0147,12600.0
2007-11-06 12:45:00,60.77,60.77,60.56,60.57,25800.0,45.0221,45.0221,44.8665,44.8739,25800.0
2007-11-06 12:50:00,60.57,60.58,60.52,60.57,17700.0,44.8739,44.8813,44.8369,44.8739,17700.0
2007-11-06 12:55:00,60.57,60.76,60.57,60.74,24800.0,44.8739,45.0147,44.8739,44.9999,24800.0
2007-11-06 13:00:00,60.74,60.77,60.66,60.71,29500.0,44.9999,45.0221,44.9406,44.9776,29500.0
2007-11-06 13:05:00,60.71,60.86,59.79,60.53,445800.0,44.9776,45.0888,44.296,44.8443,445800.0
2007-11-06 13:10:00,60.6,60.68,58.37,58.71,801000.0,44.8961,44.9554,43.244,43.4959,801000.0
2007-11-06 13:15:00,58.71,59.36,58.05,59.17,863600.0,43.4959,43.9775,43.0069,43.8367,863600.0
2007-11-06 13:20:00,59.16,59.29,58.6,58.95,520800.0,43.8293,43.9256,43.4144,43.6737,520800.0
2007-11-06 13:25:00,58.95,59.42,58.81,59.25,328200.0,43.6737,44.0219,43.57,43.896,328200.0
2007-11-06 13:30:00,59.25,59.59,59.2,59.56,359900.0,43.896,44.1479,43.8589,44.1256,359900.0
2007-11-06 13:35:00,59.56,60.28,59.54,60.24,244800.0,44.1256,44.6591,44.1108,44.6294,244800.0
2007-11-06 13:40:00,60.24,60.29,60.16,60.23,133500.0,44.6294,44.6665,44.5702,44.622,133500.0
2007-11-06 13:45:00,60.21,60.27,60.02,60.08,231200.0,44.6072,44.6517,44.4664,44.5109,231200.0
2007-11-06 13:50:00,60.06,61.05,60.06,60.7,239600.0,44.4961,45.2295,44.4961,44.9702,239600.0
2007-11-06 13:55:00,60.69,61.06,60.11,60.14,177600.0,44.9628,45.2369,44.5331,44.5553,177600.0
2007-11-06 14:00:00,60.15,60.28,59.95,60.01,135300.0,44.5628,44.6591,44.4146,44.459,135300.0
2007-11-06 14:05:00,60.0,60.38,59.93,60.09,107200.0,44.4516,44.7332,44.3998,44.5183,107200.0
2007-11-06 14:10:00,60.09,60.33,60.07,60.26,55000.0,44.5183,44.6961,44.5035,44.6442,55000.0
2007-11-06 14:15:00,60.25,60.25,59.91,60.01,76900.0,44.6368,44.6368,44.3849,44.459,76900.0
2007-11-06 14:20:00,60.02,60.04,59.65,59.68,82200.0,44.4664,44.4813,44.1923,44.2145,82200.0
2007-11-06 14:25:00,59.68,59.82,59.5,59.51,105000.0,44.2145,44.3183,44.0812,44.0886,105000.0
2007-11-06 14:30:00,59.49,59.57,59.18,59.5,116900.0,44.0738,44.1331,43.8441,44.0812,116900.0
2007-11-06 14:35:00,59.49,59.55,59.23,59.23,114500.0,44.0738,44.1182,43.8812,43.8812,114500.0
2007-11-06 14:40:00,59.23,59.3,59.09,59.16,127200.0,43.8812,43.933,43.7774,43.8293,127200.0
2007-11-06 14:45:00,59.18,59.2,59.02,59.15,181400.0,43.8441,43.8589,43.7256,43.8219,181400.0
2007-11-06 14:50:00,59.15,59.24,59.0,59.13,67300.0,43.8219,43.8886,43.7108,43.8071,67300.0
2007-11-06 14:55:00,59.15,59.31,59.06,59.12,85900.0,43.8219,43.9404,43.7552,43.7997,85900.0
2007-11-06 15:00:00,59.12,59.35,59.08,59.21,113000.0,43.7997,43.9701,43.77,43.8663,113000.0
2007-11-06 15:05:00,59.2,59.35,59.18,59.28,118200.0,43.8589,43.9701,43.8441,43.9182,118200.0
2007-11-06 15:10:00,59.29,59.38,59.25,59.3,89700.0,43.9256,43.9923,43.896,43.933,89700.0
2007-11-06 15:15:00,59.31,59.5,59.24,59.4,122700.0,43.9404,44.0812,43.8886,44.0071,122700.0
2007-11-06 15:20:00,59.4,59.5,59.18,59.27,115700.0,44.0071,44.0812,43.8441,43.9108,115700.0
2007-11-06 15:25:00,59.27,59.34,59.19,59.28,101400.0,43.9108,43.9627,43.8515,43.9182,101400.0
2007-11-06 15:30:00,59.28,59.39,59.12,59.39,210200.0,43.9182,43.9997,43.7997,43.9997,210200.0
2007-11-06 15:35:00,59.38,59.97,59.36,59.69,191400.0,43.9923,44.4294,43.9775,44.222,191400.0
2007-11-06 15:40:00,59.69,59.77,59.5,59.57,194400.0,44.222,44.2812,44.0812,44.1331,194400.0
2007-11-06 15:45:00,59.57,59.57,59.16,59.26,224100.0,44.1331,44.1331,43.8293,43.9034,224100.0
2007-11-06 15:50:00,59.25,59.38,59.1,59.2,168700.0,43.896,43.9923,43.7849,43.8589,168700.0
2007-11-06 15:55:00,59.21,59.45,59.12,59.45,218200.0,43.8663,44.0442,43.7997,44.0442,218200.0
2007-11-07 09:30:00,56.1,58.09,56.1,58.06,312400.0,41.5843,43.0594,41.5843,43.0372,312400.0
2007-11-07 09:35:00,58.06,58.1,57.45,57.65,228800.0,43.0372,43.0669,42.585,42.7333,228800.0
2007-11-07 09:40:00,57.65,57.75,56.74,57.03,229300.0,42.7333,42.8074,42.0587,42.2737,229300.0
2007-11-07 09:45:00,57.04,57.24,56.42,57.1,343500.0,42.2811,42.4294,41.8215,42.3256,343500.0
2007-11-07 09:50:00,57.1,57.26,56.97,57.0,201000.0,42.3256,42.4442,42.2292,42.2515,201000.0
2007-11-07 09:55:00,57.0,57.03,56.63,56.72,343000.0,42.2515,42.2737,41.9772,42.0439,343000.0
2007-11-07 10:00:00,56.71,56.93,56.35,56.36,194800.0,42.0365,42.1996,41.7697,41.7771,194800.0
2007-11-07 10:05:00,56.36,56.69,56.32,56.4,250900.0,41.7771,42.0217,41.7474,41.8067,250900.0
2007-11-07 10:10:00,56.42,56.69,55.83,56.42,354700.0,41.8215,42.0217,41.3842,41.8215,354700.0
2007-11-07 10:15:00,56.42,56.46,55.4,55.4,217700.0,41.8215,41.8512,41.0655,41.0655,217700.0
2007-11-07 10:20:00,55.47,55.8,55.04,55.16,369300.0,41.1174,41.362,40.7986,40.8876,369300.0
2007-11-07 10:25:00,55.16,55.38,54.98,55.22,301500.0,40.8876,41.0506,40.7541,40.932,301500.0
2007-11-07 10:30:00,55.23,55.39,54.75,54.79,245000.0,40.9395,41.0581,40.5837,40.6133,245000.0
2007-11-07 10:35:00,54.79,55.02,53.85,53.85,410300.0,40.6133,40.7838,39.9165,39.9165,410300.0
2007-11-07 10:40:00,53.87,54.17,53.63,53.9,407300.0,39.9313,40.1537,39.7534,39.9536,407300.0
2007-11-07 10:45:00,53.9,54.32,53.81,54.26,377800.0,39.9536,40.2649,39.8869,40.2204,377800.0
2007-11-07 10:50:00,54.25,55.1,54.25,55.0,376200.0,40.213,40.8431,40.213,40.769,376200.0
2007-11-07 10:55:00,55.03,55.42,54.87,55.18,362600.0,40.7912,41.0803,40.6726,40.9024,362600.0
2007-11-07 11:00:00,55.18,55.28,55.0,55.18,348200.0,40.9024,40.9765,40.769,40.9024,348200.0
2007-11-07 11:05:00,55.18,55.65,55.11,55.3,205600.0,40.9024,41.2508,40.8505,40.9913,205600.0
2007-11-07 11:10:00,55.29,55.46,54.91,55.16,187000.0,40.9839,41.1099,40.7023,40.8876,187000.0
2007-11-07 11:15:00,55.16,55.36,54.82,55.05,291900.0,40.8876,41.0358,40.6355,40.806,291900.0
2007-11-07 11:20:00,55.05,55.06,54.82,54.86,99500.0,40.806,40.8134,40.6355,40.6652,99500.0
2007-11-07 11:25:00,54.85,54.85,54.31,54.4,183400.0,40.6578,40.6578,40.2575,40.3242,183400.0
2007-11-07 11:30:00,54.39,54.45,54.0,54.34,146600.0,40.3168,40.3613,40.0277,40.2797,146600.0
2007-11-07 11:35:00,54.34,54.35,54.11,54.26,122600.0,40.2797,40.2871,40.1092,40.2204,122600.0
2007-11-07 11:40:00,54.27,54.29,54.11,54.17,93900.0,40.2278,40.2427,40.1092,40.1537,93900.0
2007-11-07 11:45:00,54.17,54.26,54.15,54.24,54100.0,40.1537,40.2204,40.1389,40.2056,54100.0
2007-11-07 11:50:00,54.24,54.42,54.22,54.29,72400.0,40.2056,40.339,40.1908,40.2427,72400.0
2007-11-07 11:55:00,54.28,54.4,54.27,54.33,83000.0,40.2353,40.3242,40.2278,40.2723,83000.0
2007-11-07 12:00:00,54.33,54.36,54.26,54.27,92000.0,40.2723,40.2946,40.2204,40.2278,92000.0
2007-11-07 12:05:00,54.28,54.3,53.88,53.88,99000.0,40.2353,40.2501,39.9388,39.9388,99000.0
2007-11-07 12:10:00,53.88,53.88,53.5,53.55,182800.0,39.9388,39.9388,39.6571,39.6941,182800.0
2007-11-07 12:15:00,53.56,53.64,53.05,53.05,193200.0,39.7016,39.7609,39.3235,39.3235,193200.0
2007-11-07 12:20:00,53.06,53.08,52.61,52.64,229700.0,39.3309,39.3458,38.9974,39.0196,229700.0
2007-11-07 12:25:00,52.63,52.86,52.29,52.44,368700.0,39.0122,39.1827,38.7602,38.8714,368700.0
2007-11-07 12:30:00,52.44,53.13,52.08,53.04,363800.0,38.8714,39.3828,38.6045,39.3161,363800.0
2007-11-07 12:35:00,53.04,53.32,52.96,53.26,167400.0,39.3161,39.5237,39.2568,39.4792,167400.0
2007-11-07 12:40:00,53.3,53.78,53.14,53.35,194300.0,39.5088,39.8646,39.3902,39.5459,194300.0
2007-11-07 12:45:00,53.35,53.61,53.2,53.23,249500.0,39.5459,39.7386,39.4347,39.4569,249500.0
2007-11-07 12:50:00,53.23,53.45,53.2,53.45,67400.0,39.4569,39.62,39.4347,39.62,67400.0
2007-11-07 12:55:00,53.45,53.59,53.33,53.42,81000.0,39.62,39.7238,39.5311,39.5978,81000.0
2007-11-07 13:00:00,53.44,53.45,53.1,53.34,95100.0,39.6126,39.62,39.3606,39.5385,95100.0
2007-11-07 13:05:00,53.36,53.51,53.26,53.43,71200.0,39.5533,39.6645,39.4792,39.6052,71200.0
2007-11-07 13:10:00,53.43,53.85,53.42,53.52,95400.0,39.6052,39.9165,39.5978,39.6719,95400.0
2007-11-07 13:15:00,53.51,53.91,53.23,53.57,143100.0,39.6645,39.961,39.4569,39.709,143100.0
2007-11-07 13:20:00,53.55,53.91,53.28,53.44,101300.0,39.6941,39.961,39.494,39.6126,101300.0
2007-11-07 13:25:00,53.44,53.78,53.24,53.38,167800.0,39.6126,39.8646,39.4644,39.5681,167800.0
2007-11-07 13:30:00,53.41,53.79,53.35,53.76,86500.0,39.5904,39.872,39.5459,39.8498,86500.0
2007-11-07 13:35:00,53.79,54.0,53.53,53.55,155700.0,39.872,40.0277,39.6793,39.6941,155700.0
2007-11-07 13:40:00,53.56,53.7,53.32,53.62,96800.0,39.7016,39.8053,39.5237,39.746,96800.0
2007-11-07 13:45:00,53.61,53.66,53.33,53.56,85800.0,39.7386,39.7757,39.5311,39.7016,85800.0
2007-11-07 13:50:00,53.57,53.63,53.43,53.45,128400.0,39.709,39.7534,39.6052,39.62,128400.0
2007-11-07 13:55:00,53.46,53.49,53.08,53.08,79600.0,39.6274,39.6497,39.3458,39.3458,79600.0
2007-11-07 14:00:00,53.11,53.19,52.69,52.77,104600.0,39.368,39.4273,39.0567,39.116,104600.0
2007-11-07 14:05:00,52.75,53.1,52.47,53.02,199800.0,39.1011,39.3606,38.8936,39.3013,199800.0
2007-11-07 14:10:00,53.02,53.05,52.72,52.84,160000.0,39.3013,39.3235,39.0789,39.1679,160000.0
2007-11-07 14:15:00,52.85,52.91,52.5,52.56,147800.0,39.1753,39.2197,38.9158,38.9603,147800.0
2007-11-07 14:20:00,52.54,52.6,52.25,52.53,159000.0,38.9455,38.99,38.7305,38.9381,159000.0
2007-11-07 14:25:00,52.52,52.95,52.52,52.7,191000.0,38.9307,39.2494,38.9307,39.0641,191000.0
2007-11-07 14:30:00,52.72,52.81,52.48,52.48,142000.0,39.0789,39.1456,38.901,38.901,142000.0
2007-11-07 14:35:00,52.55,52.55,52.26,52.35,109500.0,38.9529,38.9529,38.7379,38.8046,109500.0
2007-11-07 14:40:00,52.36,52.4,52.01,52.17,176300.0,38.8121,38.8417,38.5526,38.6712,176300.0
2007-11-07 14:45:00,52.18,52.21,51.66,51.85,193000.0,38.6786,38.7009,38.2932,38.434,193000.0
2007-11-07 14:50:00,51.85,52.01,51.55,51.78,252600.0,38.434,38.5526,38.2116,38.3821,252600.0
2007-11-07 14:55:00,51.76,51.98,51.56,51.84,204700.0,38.3673,38.5304,38.2191,38.4266,204700.0
2007-11-07 15:00:00,51.84,52.14,51.76,51.81,153500.0,38.4266,38.649,38.3673,38.4044,153500.0
2007-11-07 15:05:00,51.81,52.0,51.79,51.98,237900.0,38.4044,38.5452,38.3895,38.5304,237900.0
2007-11-07 15:10:00,51.98,52.19,51.95,52.0,171200.0,38.5304,38.686,38.5081,38.5452,171200.0
2007-11-07 15:15:00,51.99,52.07,51.56,51.63,255700.0,38.5378,38.5971,38.2191,38.2709,255700.0
2007-11-07 15:20:00,51.63,51.78,51.36,51.44,332300.0,38.2709,38.3821,38.0708,38.1301,332300.0
2007-11-07 15:25:00,51.44,51.46,50.9,50.94,314800.0,38.1301,38.1449,37.7298,37.7595,314800.0
2007-11-07 15:30:00,50.92,51.27,50.9,51.1,342000.0,37.7446,38.0041,37.7298,37.8781,342000.0
2007-11-07 15:35:00,51.1,51.25,50.98,51.12,355400.0,37.8781,37.9893,37.7891,37.8929,355400.0
2007-11-07 15:40:00,51.16,51.6,51.02,51.02,435300.0,37.9225,38.2487,37.8188,37.8188,435300.0
2007-11-07 15:45:00,51.01,51.17,50.73,50.81,555400.0,37.8114,37.93,37.6038,37.6631,555400.0
2007-11-07 15:50:00,50.79,51.0,50.67,50.81,426000.0,37.6483,37.8039,37.5593,37.6631,426000.0
2007-11-07 15:55:00,50.8,50.88,50.05,50.05,912400.0,37.6557,37.715,37.0998,37.0998,912400.0
2007-11-08 09:30:00,50.88,51.19,50.44,50.94,300700.0,37.715,37.9448,37.3888,37.7595,300700.0
2007-11-08 09:35:00,50.97,51.84,50.88,51.13,296800.0,37.7817,38.4266,37.715,37.9003,296800.0
2007-11-08 09:40:00,51.13,51.47,50.9,51.07,355300.0,37.9003,38.1523,37.7298,37.8558,355300.0
2007-11-08 09:45:00,51.09,51.66,50.88,51.32,347300.0,37.8707,38.2932,37.715,38.0411,347300.0
2007-11-08 09:50:00,51.32,51.35,51.0,51.1,296500.0,38.0411,38.0634,37.8039,37.8781,296500.0
2007-11-08 09:55:00,51.1,51.5,51.02,51.35,262600.0,37.8781,38.1746,37.8188,38.0634,262600.0
2007-11-08 10:00:00,51.34,51.77,51.17,51.46,332900.0,38.056,38.3747,37.93,38.1449,332900.0
2007-11-08 10:05:00,51.41,52.0,51.05,52.0,254200.0,38.1079,38.5452,37.841,38.5452,254200.0
2007-11-08 10:10:00,52.0,52.18,51.64,51.68,164900.0,38.5452,38.6786,38.2784,38.308,164900.0
2007-11-08 10:15:00,51.67,52.1,51.56,51.99,175000.0,38.3006,38.6193,38.2191,38.5378,175000.0
2007-11-08 10:20:00,51.99,52.3,51.84,52.3,186500.0,38.5378,38.7676,38.4266,38.7676,186500.0
2007-11-08 10:25:00,52.28,52.5,52.08,52.19,168500.0,38.7528,38.9158,38.6045,38.686,168500.0
2007-11-08 10:30:00,52.2,52.21,51.92,52.05,142200.0,38.6935,38.7009,38.4859,38.5823,142200.0
2007-11-08 10:35:00,52.05,52.21,51.9,51.95,113700.0,38.5823,38.7009,38.4711,38.5081,113700.0
2007-11-08 10:40:00,51.96,52.36,51.96,52.35,120600.0,38.5156,38.8121,38.5156,38.8046,120600.0
2007-11-08 10:45:00,52.34,52.59,51.99,52.56,200000.0,38.7972,38.9825,38.5378,38.9603,200000.0
2007-11-08 10:50:00,52.56,53.2,52.48,53.09,348900.0,38.9603,39.4347,38.901,39.3532,348900.0
2007-11-08 10:55:00,53.09,53.78,53.06,53.72,286300.0,39.3532,39.8646,39.3309,39.8202,286300.0
2007-11-08 11:00:00,53.72,54.13,53.5,53.57,380700.0,39.8202,40.1241,39.6571,39.709,380700.0
2007-11-08 11:05:00,53.53,53.79,53.36,53.52,224800.0,39.6793,39.872,39.5533,39.6719,224800.0
2007-11-08 11:10:00,53.52,53.75,53.46,53.61,179300.0,39.6719,39.8424,39.6274,39.7386,179300.0
2007-11-08 11:15:00,53.61,53.93,53.59,53.59,220700.0,39.7386,39.9758,39.7238,39.7238,220700.0
2007-11-08 11:20:00,53.59,53.67,53.4,53.53,231100.0,39.7238,39.7831,39.583,39.6793,231100.0
2007-11-08 11:25:00,53.53,53.68,53.38,53.48,219400.0,39.6793,39.7905,39.5681,39.6423,219400.0
2007-11-08 11:30:00,53.49,53.5,53.4,53.44,156000.0,39.6497,39.6571,39.583,39.6126,156000.0
2007-11-08 11:35:00,53.44,53.5,53.22,53.43,286700.0,39.6126,39.6571,39.4495,39.6052,286700.0
2007-11-08 11:40:00,53.43,53.69,53.42,53.44,184000.0,39.6052,39.7979,39.5978,39.6126,184000.0
2007-11-08 11:45:00,53.44,53.5,53.01,53.01,314600.0,39.6126,39.6571,39.2939,39.2939,314600.0
2007-11-08 11:50:00,53.01,53.06,52.32,52.52,266300.0,39.2939,39.3309,38.7824,38.9307,266300.0
2007-11-08 11:55:00,52.5,52.56,52.31,52.42,197900.0,38.9158,38.9603,38.775,38.8565,197900.0
2007-11-08 12:00:00,52.42,52.51,52.3,52.44,96000.0,38.8565,38.9232,38.7676,38.8714,96000.0
2007-11-08 12:05:00,52.46,52.58,52.12,52.14,167800.0,38.8862,38.9751,38.6342,38.649,167800.0
2007-11-08 12:10:00,52.15,52.34,51.91,52.07,194100.0,38.6564,38.7972,38.4785,38.5971,194100.0
2007-11-08 12:15:00,52.06,52.11,51.52,51.52,143300.0,38.5897,38.6267,38.1894,38.1894,143300.0
2007-11-08 12:20:00,51.56,51.56,50.96,51.01,184400.0,38.2191,38.2191,37.7743,37.8114,184400.0
2007-11-08 12:25:00,51.01,51.3,50.86,51.3,169400.0,37.8114,38.0263,37.7002,38.0263,169400.0
2007-11-08 12:30:00,51.25,51.5,51.03,51.47,126700.0,37.9893,38.1746,37.8262,38.1523,126700.0
2007-11-08 12:35:00,51.47,51.67,51.0,51.18,138200.0,38.1523,38.3006,37.8039,37.9374,138200.0
2007-11-08 12:40:00,51.24,51.24,51.0,51.06,100400.0,37.9818,37.9818,37.8039,37.8484,100400.0
2007-11-08 12:45:00,51.06,51.26,50.9,50.96,108900.0,37.8484,37.9967,37.7298,37.7743,108900.0
2007-11-08 12:50:00,50.96,51.15,50.87,51.01,146200.0,37.7743,37.9151,37.7076,37.8114,146200.0
2007-11-08 12:55:00,51.04,51.26,51.0,51.2,60700.0,37.8336,37.9967,37.8039,37.9522,60700.0
2007-11-08 13:00:00,51.2,51.96,51.18,51.94,171800.0,37.9522,38.5156,37.9374,38.5007,171800.0
2007-11-08 13:05:00,51.94,51.96,51.35,51.4,180900.0,38.5007,38.5156,38.0634,38.1004,180900.0
2007-11-08 13:10:00,51.4,51.48,51.25,51.3,164900.0,38.1004,38.1597,37.9893,38.0263,164900.0
2007-11-08 13:15:00,51.32,51.75,51.25,51.57,111600.0,38.0411,38.3599,37.9893,38.2265,111600.0
2007-11-08 13:20:00,51.54,52.14,51.5,51.88,236000.0,38.2042,38.649,38.1746,38.4563,236000.0
2007-11-08 13:25:00,51.85,52.01,51.54,51.93,204400.0,38.434,38.5526,38.2042,38.4933,204400.0
2007-11-08 13:30:00,51.91,52.51,51.84,52.15,165600.0,38.4785,38.9232,38.4266,38.6564,165600.0
2007-11-08 13:35:00,52.18,52.44,52.03,52.25,88900.0,38.6786,38.8714,38.5674,38.7305,88900.0
2007-11-08 13:40:00,52.31,52.55,51.9,52.39,84500.0,38.775,38.9529,38.4711,38.8343,84500.0
2007-11-08 13:45:00,52.4,52.44,52.13,52.14,73000.0,38.8417,38.8714,38.6416,38.649,73000.0
2007-11-08 13:50:00,52.14,52.19,51.94,52.1,105700.0,38.649,38.686,38.5007,38.6193,105700.0
2007-11-08 13:55:00,52.12,52.49,52.1,52.45,76000.0,38.6342,38.9084,38.6193,38.8788,76000.0
2007-11-08 14:00:00,52.45,52.64,52.31,52.44,96600.0,38.8788,39.0196,38.775,38.8714,96600.0
2007-11-08 14:05:00,52.5,52.61,52.16,52.17,68300.0,38.9158,38.9974,38.6638,38.6712,68300.0
2007-11-08 14:10:00,52.17,52.43,52.15,52.22,69700.0,38.6712,38.8639,38.6564,38.7083,69700.0
2007-11-08 14:15:00,52.19,52.22,51.67,52.0,156100.0,38.686,38.7083,38.3006,38.5452,156100.0
2007-11-08 14:20:00,52.0,52.01,51.35,51.77,357600.0,38.5452,38.5526,38.0634,38.3747,357600.0
2007-11-08 14:25:00,51.77,51.82,51.51,51.6,91300.0,38.3747,38.4118,38.182,38.2487,91300.0
2007-11-08 14:30:00,51.6,51.7,51.35,51.51,243000.0,38.2487,38.3228,38.0634,38.182,243000.0
2007-11-08 14:35:00,51.51,51.53,51.09,51.16,164700.0,38.182,38.1968,37.8707,37.9225,164700.0
2007-11-08 14:40:00,51.14,51.38,51.14,51.37,92500.0,37.9077,38.0856,37.9077,38.0782,92500.0
2007-11-08 14:45:00,51.34,51.53,51.29,51.49,83400.0,38.056,38.1968,38.0189,38.1672,83400.0
2007-11-08 14:50:00,51.49,51.51,51.27,51.29,86800.0,38.1672,38.182,38.0041,38.0189,86800.0
2007-11-08 14:55:00,51.28,51.94,51.25,51.94,112400.0,38.0115,38.5007,37.9893,38.5007,112400.0
2007-11-08 15:00:00,51.94,52.04,51.58,52.01,163200.0,38.5007,38.5749,38.2339,38.5526,163200.0
2007-11-08 15:05:00,52.01,52.71,52.01,52.67,217700.0,38.5526,39.0715,38.5526,39.0418,217700.0
2007-11-08 15:10:00,52.65,52.68,52.33,52.56,126200.0,39.027,39.0493,38.7898,38.9603,126200.0
2007-11-08 15:15:00,52.56,53.19,51.96,53.16,147200.0,38.9603,39.4273,38.5156,39.4051,147200.0
2007-11-08 15:20:00,53.16,54.0,53.16,53.89,222800.0,39.4051,40.0277,39.4051,39.9462,222800.0
2007-11-08 15:25:00,53.91,53.91,53.39,53.41,146900.0,39.961,39.961,39.5755,39.5904,146900.0
2007-11-08 15:30:00,53.41,53.45,52.9,52.92,147600.0,39.5904,39.62,39.2123,39.2272,147600.0
2007-11-08 15:35:00,52.92,52.93,52.25,52.47,253000.0,39.2272,39.2346,38.7305,38.8936,253000.0
2007-11-08 15:40:00,52.5,52.68,52.25,52.56,249300.0,38.9158,39.0493,38.7305,38.9603,249300.0
2007-11-08 15:45:00,52.57,52.94,52.51,52.92,185400.0,38.9677,39.242,38.9232,39.2272,185400.0
2007-11-08 15:50:00,52.92,53.26,52.81,53.01,242500.0,39.2272,39.4792,39.1456,39.2939,242500.0
2007-11-08 15:55:00,53.01,53.07,52.77,52.94,283100.0,39.2939,39.3383,39.116,39.242,283100.0
2007-11-09 09:30:00,51.25,51.25,50.35,50.48,282900.0,37.9893,37.9893,37.3221,37.4185,282900.0
2007-11-09 09:35:00,50.49,51.23,50.45,51.19,334800.0,37.4259,37.9744,37.3963,37.9448,334800.0
2007-11-09 09:40:00,51.19,51.26,50.99,51.2,249800.0,37.9448,37.9967,37.7965,37.9522,249800.0
2007-11-09 09:45:00,51.19,51.94,51.19,51.82,163400.0,37.9448,38.5007,37.9448,38.4118,163400.0
2007-11-09 09:50:00,51.84,51.86,51.33,51.33,231700.0,38.4266,38.4414,38.0486,38.0486,231700.0
2007-11-09 09:55:00,51.29,51.58,51.21,51.26,108400.0,38.0189,38.2339,37.9596,37.9967,108400.0
2007-11-09 10:00:00,51.25,51.73,51.0,51.44,133500.0,37.9893,38.3451,37.8039,38.1301,133500.0
2007-11-09 10:05:00,51.44,51.73,51.35,51.58,132900.0,38.1301,38.3451,38.0634,38.2339,132900.0
2007-11-09 10:10:00,51.56,51.59,51.35,51.52,147600.0,38.2191,38.2413,38.0634,38.1894,147600.0
2007-11-09 10:15:00,51.53,51.83,51.48,51.83,151600.0,38.1968,38.4192,38.1597,38.4192,151600.0
2007-11-09 10:20:00,51.84,51.84,51.37,51.75,226200.0,38.4266,38.4266,38.0782,38.3599,226200.0
2007-11-09 10:25:00,51.77,51.84,51.52,51.7,159000.0,38.3747,38.4266,38.1894,38.3228,159000.0
2007-11-09 10:30:00,51.67,52.18,51.61,51.81,153800.0,38.3006,38.6786,38.2561,38.4044,153800.0
2007-11-09 10:35:00,51.81,52.29,51.81,52.14,109900.0,38.4044,38.7602,38.4044,38.649,109900.0
2007-11-09 10:40:00,52.15,52.15,51.68,51.85,98100.0,38.6564,38.6564,38.308,38.434,98100.0
2007-11-09 10:45:00,51.86,52.24,51.79,52.21,167300.0,38.4414,38.7231,38.3895,38.7009,167300.0
2007-11-09 10:50:00,52.24,52.24,52.01,52.04,75500.0,38.7231,38.7231,38.5526,38.5749,75500.0
2007-11-09 10:55:00,52.04,52.12,51.9,52.09,161500.0,38.5749,38.6342,38.4711,38.6119,161500.0
2007-11-09 11:00:00,52.12,52.16,51.99,52.13,223500.0,38.6342,38.6638,38.5378,38.6416,223500.0
2007-11-09 11:05:00,52.12,52.41,52.02,52.06,89400.0,38.6342,38.8491,38.56,38.5897,89400.0
2007-11-09 11:10:00,52.06,52.68,52.05,52.66,295800.0,38.5897,39.0493,38.5823,39.0344,295800.0
2007-11-09 11:15:00,52.68,52.81,52.5,52.51,101300.0,39.0493,39.1456,38.9158,38.9232,101300.0
2007-11-09 11:20:00,52.53,52.72,52.29,52.68,133700.0,38.9381,39.0789,38.7602,39.0493,133700.0
2007-11-09 11:25:00,52.68,53.0,52.65,52.65,163300.0,39.0493,39.2865,39.027,39.027,163300.0
2007-11-09 11:30:00,52.65,53.2,52.62,53.03,172900.0,39.027,39.4347,39.0048,39.3087,172900.0
2007-11-09 11:35:00,53.03,53.12,52.01,52.75,165600.0,39.3087,39.3754,38.5526,39.1011,165600.0
2007-11-09 11:40:00,52.75,53.08,52.75,52.97,114200.0,39.1011,39.3458,39.1011,39.2642,114200.0
2007-11-09 11:45:00,52.95,53.33,52.86,53.06,116700.0,39.2494,39.5311,39.1827,39.3309,116700.0
2007-11-09 11:50:00,53.06,53.23,53.01,53.23,55900.0,39.3309,39.4569,39.2939,39.4569,55900.0
2007-11-09 11:55:00,53.25,53.36,52.85,52.92,186000.0,39.4718,39.5533,39.1753,39.2272,186000.0
2007-11-09 12:00:00,52.94,52.95,52.65,52.95,107200.0,39.242,39.2494,39.027,39.2494,107200.0
2007-11-09 12:05:00,52.95,52.95,52.85,52.93,125100.0,39.2494,39.2494,39.1753,39.2346,125100.0
2007-11-09 12:10:00,52.92,52.95,52.87,52.9,76100.0,39.2272,39.2494,39.1901,39.2123,76100.0
2007-11-09 12:15:00,52.89,53.0,52.85,52.92,97000.0,39.2049,39.2865,39.1753,39.2272,97000.0
2007-11-09 12:20:00,52.91,52.94,52.85,52.9,70600.0,39.2197,39.242,39.1753,39.2123,70600.0
2007-11-09 12:25:00,52.9,52.98,52.88,52.9,64600.0,39.2123,39.2716,39.1975,39.2123,64600.0
2007-11-09 12:30:00,52.89,52.91,52.77,52.9,116300.0,39.2049,39.2197,39.116,39.2123,116300.0
2007-11-09 12:35:00,52.9,53.07,52.85,53.05,249900.0,39.2123,39.3383,39.1753,39.3235,249900.0
2007-11-09 12:40:00,53.03,53.46,53.01,53.39,127800.0,39.3087,39.6274,39.2939,39.5755,127800.0
2007-11-09 12:45:00,53.4,53.75,53.4,53.62,119900.0,39.583,39.8424,39.583,39.746,119900.0
2007-11-09 12:50:00,53.58,53.64,53.43,53.61,81100.0,39.7164,39.7609,39.6052,39.7386,81100.0
2007-11-09 12:55:00,53.61,53.77,53.56,53.69,74400.0,39.7386,39.8572,39.7016,39.7979,74400.0
2007-11-09 13:00:00,53.7,53.77,53.49,53.75,103000.0,39.8053,39.8572,39.6497,39.8424,103000.0
2007-11-09 13:05:00,53.76,53.83,53.68,53.75,127800.0,39.8498,39.9017,39.7905,39.8424,127800.0
2007-11-09 13:10:00,53.75,54.0,53.53,53.54,123400.0,39.8424,40.0277,39.6793,39.6867,123400.0
2007-11-09 13:15:00,53.54,54.0,53.54,54.0,108400.0,39.6867,40.0277,39.6867,40.0277,108400.0
2007-11-09 13:20:00,54.0,54.2,53.81,54.2,115300.0,40.0277,40.176,39.8869,40.176,115300.0
2007-11-09 13:25:00,54.18,54.2,53.9,54.11,65900.0,40.1611,40.176,39.9536,40.1092,65900.0
2007-11-09 13:30:00,54.11,54.11,53.63,53.66,71400.0,40.1092,40.1092,39.7534,39.7757,71400.0
2007-11-09 13:35:00,53.66,53.66,53.09,53.23,91700.0,39.7757,39.7757,39.3532,39.4569,91700.0
2007-11-09 13:40:00,53.24,53.48,53.14,53.23,109800.0,39.4644,39.6423,39.3902,39.4569,109800.0
2007-11-09 13:45:00,53.25,53.65,53.22,53.55,62800.0,39.4718,39.7683,39.4495,39.6941,62800.0
2007-11-09 13:50:00,53.56,53.8,53.5,53.52,71800.0,39.7016,39.8795,39.6571,39.6719,71800.0
2007-11-09 13:55:00,53.53,53.81,53.53,53.57,60300.0,39.6793,39.8869,39.6793,39.709,60300.0
2007-11-09 14:00:00,53.57,53.86,53.47,53.85,85600.0,39.709,39.9239,39.6348,39.9165,85600.0
2007-11-09 14:05:00,53.85,53.94,53.66,53.73,102600.0,39.9165,39.9832,39.7757,39.8276,102600.0
2007-11-09 14:10:00,53.72,53.87,53.62,53.85,90600.0,39.8202,39.9313,39.746,39.9165,90600.0
2007-11-09 14:15:00,53.85,54.0,53.82,54.0,94500.0,39.9165,40.0277,39.8943,40.0277,94500.0
2007-11-09 14:20:00,54.0,54.37,53.9,54.3,160600.0,40.0277,40.302,39.9536,40.2501,160600.0
2007-11-09 14:25:00,54.29,54.69,54.26,54.67,195100.0,40.2427,40.5392,40.2204,40.5243,195100.0
2007-11-09 14:30:00,54.68,54.75,54.6,54.71,102600.0,40.5318,40.5837,40.4725,40.554,102600.0
2007-11-09 14:35:00,54.71,55.0,54.6,54.93,171100.0,40.554,40.769,40.4725,40.7171,171100.0
2007-11-09 14:40:00,54.94,55.56,54.93,55.47,185600.0,40.7245,41.1841,40.7171,41.1174,185600.0
2007-11-09 14:45:00,55.5,55.53,55.27,55.36,171400.0,41.1396,41.1618,40.9691,41.0358,171400.0
2007-11-09 14:50:00,55.36,55.4,55.06,55.19,199200.0,41.0358,41.0655,40.8134,40.9098,199200.0
2007-11-09 14:55:00,55.19,55.25,55.03,55.09,167400.0,40.9098,40.9543,40.7912,40.8357,167400.0
2007-11-09 15:00:00,55.08,55.21,54.94,55.13,228300.0,40.8283,40.9246,40.7245,40.8653,228300.0
2007-11-09 15:05:00,55.13,55.42,54.95,55.41,169400.0,40.8653,41.0803,40.7319,41.0729,169400.0
2007-11-09 15:10:00,55.41,55.5,55.2,55.49,99100.0,41.0729,41.1396,40.9172,41.1322,99100.0
2007-11-09 15:15:00,55.49,55.54,55.35,55.47,158800.0,41.1322,41.1692,41.0284,41.1174,158800.0
2007-11-09 15:20:00,55.47,55.76,55.4,55.72,125700.0,41.1174,41.3323,41.0655,41.3027,125700.0
2007-11-09 15:25:00,55.65,55.69,55.42,55.49,141400.0,41.2508,41.2804,41.0803,41.1322,141400.0
2007-11-09 15:30:00,55.46,55.47,55.3,55.37,176100.0,41.1099,41.1174,40.9913,41.0432,176100.0
2007-11-09 15:35:00,55.37,55.42,55.2,55.27,196200.0,41.0432,41.0803,40.9172,40.9691,196200.0
2007-11-09 15:40:00,55.27,55.34,54.67,54.83,158200.0,40.9691,41.021,40.5243,40.643,158200.0
2007-11-09 15:45:00,54.83,54.91,54.57,54.6,180700.0,40.643,40.7023,40.4502,40.4725,180700.0
2007-11-09 15:50:00,54.6,54.76,54.14,54.16,209100.0,40.4725,40.5911,40.1315,40.1463,209100.0
2007-11-09 15:55:00,54.15,54.42,54.04,54.17,256500.0,40.1389,40.339,40.0574,40.1537,256500.0
2007-11-12 09:30:00,53.2,53.72,52.5,53.71,127600.0,39.4347,39.8202,38.9158,39.8127,127600.0
2007-11-12 09:35:00,53.73,55.98,53.73,55.45,230000.0,39.8276,41.4954,39.8276,41.1025,230000.0
2007-11-12 09:40:00,55.51,55.69,54.78,54.85,146000.0,41.147,41.2804,40.6059,40.6578,146000.0
2007-11-12 09:45:00,54.82,55.27,54.7,55.01,100700.0,40.6355,40.9691,40.5466,40.7764,100700.0
2007-11-12 09:50:00,55.01,55.54,54.75,54.88,144500.0,40.7764,41.1692,40.5837,40.68,144500.0
2007-11-12 09:55:00,54.88,55.06,54.6,54.95,172500.0,40.68,40.8134,40.4725,40.7319,172500.0
2007-11-12 10:00:00,54.95,55.42,54.8,54.97,171600.0,40.7319,41.0803,40.6207,40.7467,171600.0
2007-11-12 10:05:00,54.97,55.0,54.37,54.72,133100.0,40.7467,40.769,40.302,40.5614,133100.0
2007-11-12 10:10:00,54.72,55.12,54.71,54.95,99400.0,40.5614,40.8579,40.554,40.7319,99400.0
2007-11-12 10:15:00,54.97,55.25,54.89,55.17,67100.0,40.7467,40.9543,40.6874,40.895,67100.0
2007-11-12 10:20:00,55.12,55.29,55.0,55.01,58500.0,40.8579,40.9839,40.769,40.7764,58500.0
2007-11-12 10:25:00,55.03,55.32,54.98,55.07,100100.0,40.7912,41.0062,40.7541,40.8209,100100.0
2007-11-12 10:30:00,55.06,55.3,54.92,55.0,149400.0,40.8134,40.9913,40.7097,40.769,149400.0
2007-11-12 10:35:00,55.0,55.08,54.95,55.07,107400.0,40.769,40.8283,40.7319,40.8209,107400.0
2007-11-12 10:40:00,55.07,55.28,55.07,55.14,90600.0,40.8209,40.9765,40.8209,40.8727,90600.0
2007-11-12 10:45:00,55.15,55.18,55.01,55.1,121000.0,40.8802,40.9024,40.7764,40.8431,121000.0
2007-11-12 10:50:00,55.1,55.16,54.97,55.0,132200.0,40.8431,40.8876,40.7467,40.769,132200.0
2007-11-12 10:55:00,55.01,55.12,54.97,55.01,74400.0,40.7764,40.8579,40.7467,40.7764,74400.0
2007-11-12 11:00:00,55.01,55.15,54.95,55.01,44000.0,40.7764,40.8802,40.7319,40.7764,44000.0
2007-11-12 11:05:00,55.02,55.18,55.02,55.13,92800.0,40.7838,40.9024,40.7838,40.8653,92800.0
2007-11-12 11:10:00,55.13,55.35,55.13,55.22,67300.0,40.8653,41.0284,40.8653,40.932,67300.0
2007-11-12 11:15:00,55.22,55.43,55.22,55.42,57900.0,40.932,41.0877,40.932,41.0803,57900.0
2007-11-12 11:20:00,55.44,55.46,55.28,55.42,44400.0,41.0951,41.1099,40.9765,41.0803,44400.0
2007-11-12 11:25:00,55.44,55.57,55.35,55.56,52600.0,41.0951,41.1915,41.0284,41.1841,52600.0
2007-11-12 11:30:00,55.56,55.78,55.51,55.75,65300.0,41.1841,41.3471,41.147,41.3249,65300.0
2007-11-12 11:35:00,55.77,55.85,55.06,55.46,98500.0,41.3397,41.399,40.8134,41.1099,98500.0
2007-11-12 11:40:00,55.46,55.47,55.22,55.31,34600.0,41.1099,41.1174,40.932,40.9988,34600.0
2007-11-12 11:45:00,55.31,55.63,55.27,55.53,69600.0,40.9988,41.236,40.9691,41.1618,69600.0
2007-11-12 11:50:00,55.53,55.53,55.29,55.41,53700.0,41.1618,41.1618,40.9839,41.0729,53700.0
2007-11-12 11:55:00,55.42,55.45,55.19,55.29,53300.0,41.0803,41.1025,40.9098,40.9839,53300.0
2007-11-12 12:00:00,55.29,55.49,55.29,55.44,40900.0,40.9839,41.1322,40.9839,41.0951,40900.0
2007-11-12 12:05:00,55.45,55.45,55.28,55.33,42700.0,41.1025,41.1025,40.9765,41.0136,42700.0
2007-11-12 12:10:00,55.33,55.34,55.2,55.26,47200.0,41.0136,41.021,40.9172,40.9617,47200.0
2007-11-12 12:15:00,55.26,55.36,55.19,55.19,60900.0,40.9617,41.0358,40.9098,40.9098,60900.0
2007-11-12 12:20:00,55.19,55.48,55.0,55.29,78600.0,40.9098,41.1248,40.769,40.9839,78600.0
2007-11-12 12:25:00,55.29,55.3,55.09,55.13,35100.0,40.9839,40.9913,40.8357,40.8653,35100.0
2007-11-12 12:30:00,55.13,55.3,55.13,55.29,57800.0,40.8653,40.9913,40.8653,40.9839,57800.0
2007-11-12 12:35:00,55.3,55.39,55.14,55.15,61800.0,40.9913,41.0581,40.8727,40.8802,61800.0
2007-11-12 12:40:00,55.16,55.17,55.02,55.04,53000.0,40.8876,40.895,40.7838,40.7986,53000.0
2007-11-12 12:45:00,55.05,55.22,54.99,55.14,114800.0,40.806,40.932,40.7616,40.8727,114800.0
2007-11-12 12:50:00,55.15,55.16,54.9,54.98,80400.0,40.8802,40.8876,40.6948,40.7541,80400.0
2007-11-12 12:55:00,54.98,55.01,54.77,54.77,64800.0,40.7541,40.7764,40.5985,40.5985,64800.0
2007-11-12 13:00:00,54.79,55.03,54.54,54.96,124700.0,40.6133,40.7912,40.428,40.7393,124700.0
2007-11-12 13:05:00,54.96,55.03,54.9,55.0,49100.0,40.7393,40.7912,40.6948,40.769,49100.0
2007-11-12 13:10:00,55.01,55.13,54.97,55.09,50000.0,40.7764,40.8653,40.7467,40.8357,50000.0
2007-11-12 13:15:00,55.07,55.18,55.0,55.02,49000.0,40.8209,40.9024,40.769,40.7838,49000.0
2007-11-12 13:20:00,55.03,55.19,55.0,55.17,46100.0,40.7912,40.9098,40.769,40.895,46100.0
2007-11-12 13:25:00,55.19,55.22,55.13,55.2,33200.0,40.9098,40.932,40.8653,40.9172,33200.0
2007-11-12 13:30:00,55.2,55.23,55.07,55.07,26400.0,40.9172,40.9395,40.8209,40.8209,26400.0
2007-11-12 13:35:00,55.07,55.07,54.9,54.96,97800.0,40.8209,40.8209,40.6948,40.7393,97800.0
2007-11-12 13:40:00,54.96,55.04,54.8,55.03,68000.0,40.7393,40.7986,40.6207,40.7912,68000.0
2007-11-12 13:45:00,55.06,55.06,54.77,54.9,70600.0,40.8134,40.8134,40.5985,40.6948,70600.0
2007-11-12 13:50:00,54.89,54.89,54.54,54.6,72700.0,40.6874,40.6874,40.428,40.4725,72700.0
2007-11-12 13:55:00,54.6,54.78,54.59,54.74,70600.0,40.4725,40.6059,40.465,40.5762,70600.0
2007-11-12 14:00:00,54.74,54.87,54.71,54.85,72600.0,40.5762,40.6726,40.554,40.6578,72600.0
2007-11-12 14:05:00,54.85,55.0,54.8,54.88,67900.0,40.6578,40.769,40.6207,40.68,67900.0
2007-11-12 14:10:00,54.88,54.98,54.81,54.81,45200.0,40.68,40.7541,40.6281,40.6281,45200.0
2007-11-12 14:15:00,54.82,55.0,54.76,54.85,68100.0,40.6355,40.769,40.5911,40.6578,68100.0
2007-11-12 14:20:00,54.86,55.1,54.85,54.97,60300.0,40.6652,40.8431,40.6578,40.7467,60300.0
2007-11-12 14:25:00,54.99,55.27,54.77,55.15,58500.0,40.7616,40.9691,40.5985,40.8802,58500.0
2007-11-12 14:30:00,55.15,55.4,55.14,55.3,45400.0,40.8802,41.0655,40.8727,40.9913,45400.0
2007-11-12 14:35:00,55.31,55.47,55.2,55.38,46400.0,40.9988,41.1174,40.9172,41.0506,46400.0
2007-11-12 14:40:00,55.39,55.65,55.38,55.53,84100.0,41.0581,41.2508,41.0506,41.1618,84100.0
2007-11-12 14:45:00,55.54,55.57,55.29,55.3,61500.0,41.1692,41.1915,40.9839,40.9913,61500.0
2007-11-12 14:50:00,55.27,55.59,55.17,55.46,85100.0,40.9691,41.2063,40.895,41.1099,85100.0
2007-11-12 14:55:00,55.48,55.54,55.36,55.43,56300.0,41.1248,41.1692,41.0358,41.0877,56300.0
2007-11-12 15:00:00,55.42,55.42,55.06,55.15,79400.0,41.0803,41.0803,40.8134,40.8802,79400.0
2007-11-12 15:05:00,55.15,55.2,54.89,55.18,80400.0,40.8802,40.9172,40.6874,40.9024,80400.0
2007-11-12 15:10:00,55.17,55.28,54.92,55.03,73500.0,40.895,40.9765,40.7097,40.7912,73500.0
2007-11-12 15:15:00,55.04,55.11,54.81,55.08,87700.0,40.7986,40.8505,40.6281,40.8283,87700.0
2007-11-12 15:20:00,55.09,55.23,54.98,55.15,119100.0,40.8357,40.9395,40.7541,40.8802,119100.0
2007-11-12 15:25:00,55.16,55.28,54.77,54.8,117800.0,40.8876,40.9765,40.5985,40.6207,117800.0
2007-11-12 15:30:00,54.8,54.97,54.76,54.93,150400.0,40.6207,40.7467,40.5911,40.7171,150400.0
2007-11-12 15:35:00,54.92,54.94,54.8,54.92,88900.0,40.7097,40.7245,40.6207,40.7097,88900.0
2007-11-12 15:40:00,54.91,54.91,54.71,54.78,169100.0,40.7023,40.7023,40.554,40.6059,169100.0
2007-11-12 15:45:00,54.77,54.81,54.35,54.35,167800.0,40.5985,40.6281,40.2871,40.2871,167800.0
2007-11-12 15:50:00,54.35,54.43,54.0,54.28,255100.0,40.2871,40.3464,40.0277,40.2353,255100.0
2007-11-12 15:55:00,54.28,54.37,54.13,54.21,214800.0,40.2353,40.302,40.1241,40.1834,214800.0
2007-11-13 09:30:00,54.84,55.53,54.6,54.84,150000.0,40.6504,41.1618,40.4725,40.6504,150000.0
2007-11-13 09:35:00,54.87,55.86,54.87,55.75,135700.0,40.6726,41.4064,40.6726,41.3249,135700.0
2007-11-13 09:40:00,55.76,56.09,55.58,55.66,138800.0,41.3323,41.5769,41.1989,41.2582,138800.0
2007-11-13 09:45:00,55.65,55.86,55.6,55.84,76700.0,41.2508,41.4064,41.2137,41.3916,76700.0
2007-11-13 09:50:00,55.84,55.9,55.51,55.58,121800.0,41.3916,41.4361,41.147,41.1989,121800.0
2007-11-13 09:55:00,55.6,55.86,55.49,55.84,91300.0,41.2137,41.4064,41.1322,41.3916,91300.0
2007-11-13 10:00:00,55.84,56.09,55.75,56.09,153800.0,41.3916,41.5769,41.3249,41.5769,153800.0
2007-11-13 10:05:00,56.08,56.24,55.94,55.95,113100.0,41.5695,41.6881,41.4657,41.4732,113100.0
2007-11-13 10:10:00,55.94,56.0,55.67,55.7,77700.0,41.4657,41.5102,41.2656,41.2878,77700.0
2007-11-13 10:15:00,55.69,55.73,55.5,55.55,132000.0,41.2804,41.3101,41.1396,41.1767,132000.0
2007-11-13 10:20:00,55.56,55.61,55.47,55.59,251200.0,41.1841,41.2211,41.1174,41.2063,251200.0
2007-11-13 10:25:00,55.57,55.72,55.24,55.68,97800.0,41.1915,41.3027,40.9469,41.273,97800.0
2007-11-13 10:30:00,55.68,55.7,55.3,55.32,56400.0,41.273,41.2878,40.9913,41.0062,56400.0
2007-11-13 10:35:00,55.31,55.45,55.31,55.41,81200.0,40.9988,41.1025,40.9988,41.0729,81200.0
2007-11-13 10:40:00,55.42,55.58,55.38,55.45,82500.0,41.0803,41.1989,41.0506,41.1025,82500.0
2007-11-13 10:45:00,55.45,55.59,55.41,55.41,38800.0,41.1025,41.2063,41.0729,41.0729,38800.0
2007-11-13 10:50:00,55.41,55.56,55.37,55.49,77200.0,41.0729,41.1841,41.0432,41.1322,77200.0
2007-11-13 10:55:00,55.46,55.47,55.2,55.24,43200.0,41.1099,41.1174,40.9172,40.9469,43200.0
2007-11-13 11:00:00,55.31,55.62,55.31,55.62,51100.0,40.9988,41.2285,40.9988,41.2285,51100.0
2007-11-13 11:05:00,55.6,55.73,55.43,55.65,60900.0,41.2137,41.3101,41.0877,41.2508,60900.0
2007-11-13 11:10:00,55.62,55.65,55.49,55.54,26600.0,41.2285,41.2508,41.1322,41.1692,26600.0
2007-11-13 11:15:00,55.55,55.64,55.48,55.55,32500.0,41.1767,41.2434,41.1248,41.1767,32500.0
2007-11-13 11:20:00,55.52,55.7,55.5,55.65,39100.0,41.1544,41.2878,41.1396,41.2508,39100.0
2007-11-13 11:25:00,55.65,55.74,55.51,55.53,42800.0,41.2508,41.3175,41.147,41.1618,42800.0
2007-11-13 11:30:00,55.54,55.61,55.49,55.6,35800.0,41.1692,41.2211,41.1322,41.2137,35800.0
2007-11-13 11:35:00,55.6,55.75,55.55,55.62,103600.0,41.2137,41.3249,41.1767,41.2285,103600.0
2007-11-13 11:40:00,55.63,55.71,55.63,55.66,17100.0,41.236,41.2953,41.236,41.2582,17100.0
2007-11-13 11:45:00,55.64,55.72,55.46,55.72,40500.0,41.2434,41.3027,41.1099,41.3027,40500.0
2007-11-13 11:50:00,55.71,55.75,55.64,55.7,25400.0,41.2953,41.3249,41.2434,41.2878,25400.0
2007-11-13 11:55:00,55.72,55.72,55.53,55.66,37000.0,41.3027,41.3027,41.1618,41.2582,37000.0
2007-11-13 12:00:00,55.66,55.75,55.59,55.73,24200.0,41.2582,41.3249,41.2063,41.3101,24200.0
2007-11-13 12:05:00,55.73,55.85,55.6,55.83,108800.0,41.3101,41.399,41.2137,41.3842,108800.0
2007-11-13 12:10:00,55.82,55.87,55.61,55.61,43900.0,41.3768,41.4139,41.2211,41.2211,43900.0
2007-11-13 12:15:00,55.65,55.76,55.65,55.65,29400.0,41.2508,41.3323,41.2508,41.2508,29400.0
2007-11-13 12:20:00,55.65,55.85,55.64,55.85,46800.0,41.2508,41.399,41.2434,41.399,46800.0
2007-11-13 12:25:00,55.84,55.85,55.65,55.83,28900.0,41.3916,41.399,41.2508,41.3842,28900.0
2007-11-13 12:30:00,55.83,55.85,55.73,55.76,34900.0,41.3842,41.399,41.3101,41.3323,34900.0
2007-11-13 12:35:00,55.76,55.84,55.75,55.84,26300.0,41.3323,41.3916,41.3249,41.3916,26300.0
2007-11-13 12:40:00,55.84,56.06,55.82,56.02,64000.0,41.3916,41.5547,41.3768,41.525,64000.0
2007-11-13 12:45:00,56.01,56.29,56.01,56.18,53000.0,41.5176,41.7252,41.5176,41.6436,53000.0
2007-11-13 12:50:00,56.2,56.37,56.15,56.34,39300.0,41.6585,41.7845,41.6214,41.7622,39300.0
2007-11-13 12:55:00,56.34,56.38,56.19,56.38,71800.0,41.7622,41.7919,41.6511,41.7919,71800.0
2007-11-13 13:00:00,56.36,56.41,56.29,56.33,23800.0,41.7771,41.8141,41.7252,41.7548,23800.0
2007-11-13 13:05:00,56.32,56.32,56.23,56.26,37700.0,41.7474,41.7474,41.6807,41.7029,37700.0
2007-11-13 13:10:00,56.28,56.35,56.22,56.29,44300.0,41.7178,41.7697,41.6733,41.7252,44300.0
2007-11-13 13:15:00,56.3,56.35,56.21,56.26,38900.0,41.7326,41.7697,41.6659,41.7029,38900.0
2007-11-13 13:20:00,56.27,56.33,56.21,56.28,33500.0,41.7104,41.7548,41.6659,41.7178,33500.0
2007-11-13 13:25:00,56.28,56.38,56.21,56.27,44300.0,41.7178,41.7919,41.6659,41.7104,44300.0
2007-11-13 13:30:00,56.27,56.35,56.27,56.3,46500.0,41.7104,41.7697,41.7104,41.7326,46500.0
2007-11-13 13:35:00,56.31,56.33,56.2,56.27,60200.0,41.74,41.7548,41.6585,41.7104,60200.0
2007-11-13 13:40:00,56.25,56.68,56.19,56.44,90800.0,41.6955,42.0143,41.6511,41.8364,90800.0
2007-11-13 13:45:00,56.45,56.58,56.4,56.43,34200.0,41.8438,41.9401,41.8067,41.829,34200.0
2007-11-13 13:50:00,56.44,56.67,56.35,56.6,67500.0,41.8364,42.0069,41.7697,41.955,67500.0
2007-11-13 13:55:00,56.6,56.75,56.57,56.73,63400.0,41.955,42.0662,41.9327,42.0513,63400.0
2007-11-13 14:00:00,56.71,56.73,56.55,56.63,54700.0,42.0365,42.0513,41.9179,41.9772,54700.0
2007-11-13 14:05:00,56.61,56.65,56.47,56.51,44400.0,41.9624,41.992,41.8586,41.8883,44400.0
2007-11-13 14:10:00,56.5,56.6,56.49,56.53,58400.0,41.8808,41.955,41.8734,41.9031,58400.0
2007-11-13 14:15:00,56.52,56.62,56.44,56.56,48500.0,41.8957,41.9698,41.8364,41.9253,48500.0
2007-11-13 14:20:00,56.58,56.61,56.45,56.57,46400.0,41.9401,41.9624,41.8438,41.9327,46400.0
2007-11-13 14:25:00,56.57,56.69,56.51,56.53,42400.0,41.9327,42.0217,41.8883,41.9031,42400.0
2007-11-13 14:30:00,56.53,56.6,56.47,56.58,31300.0,41.9031,41.955,41.8586,41.9401,31300.0
2007-11-13 14:35:00,56.52,56.74,56.48,56.56,34000.0,41.8957,42.0587,41.866,41.9253,34000.0
2007-11-13 14:40:00,56.58,56.62,56.55,56.62,26000.0,41.9401,41.9698,41.9179,41.9698,26000.0
2007-11-13 14:45:00,56.6,56.72,56.54,56.66,36300.0,41.955,42.0439,41.9105,41.9994,36300.0
2007-11-13 14:50:00,56.66,56.73,56.6,56.61,28200.0,41.9994,42.0513,41.955,41.9624,28200.0
2007-11-13 14:55:00,56.62,56.68,56.51,56.57,53300.0,41.9698,42.0143,41.8883,41.9327,53300.0
2007-11-13 15:00:00,56.57,56.93,56.57,56.91,83600.0,41.9327,42.1996,41.9327,42.1848,83600.0
2007-11-13 15:05:00,56.9,56.92,56.63,56.65,76800.0,42.1773,42.1922,41.9772,41.992,76800.0
2007-11-13 15:10:00,56.65,56.86,56.61,56.63,50800.0,41.992,42.1477,41.9624,41.9772,50800.0
2007-11-13 15:15:00,56.64,56.74,56.54,56.63,56300.0,41.9846,42.0587,41.9105,41.9772,56300.0
2007-11-13 15:20:00,56.63,56.72,56.51,56.58,88500.0,41.9772,42.0439,41.8883,41.9401,88500.0
2007-11-13 15:25:00,56.57,56.71,56.56,56.66,66000.0,41.9327,42.0365,41.9253,41.9994,66000.0
2007-11-13 15:30:00,56.68,56.8,56.64,56.79,61900.0,42.0143,42.1032,41.9846,42.0958,61900.0
2007-11-13 15:35:00,56.78,56.98,56.68,56.92,123600.0,42.0884,42.2366,42.0143,42.1922,123600.0
2007-11-13 15:40:00,56.92,57.0,56.91,56.91,173000.0,42.1922,42.2515,42.1848,42.1848,173000.0
2007-11-13 15:45:00,56.92,57.05,56.83,56.89,228800.0,42.1922,42.2885,42.1255,42.1699,228800.0
2007-11-13 15:50:00,56.9,56.97,56.7,56.95,159800.0,42.1773,42.2292,42.0291,42.2144,159800.0
2007-11-13 15:55:00,56.94,57.0,56.84,56.86,236900.0,42.207,42.2515,42.1329,42.1477,236900.0
2007-11-14 09:30:00,57.93,57.93,56.25,57.47,233000.0,42.9408,42.9408,41.6955,42.5999,233000.0
2007-11-14 09:35:00,57.71,59.29,57.25,58.29,266500.0,42.7778,43.9489,42.4368,43.2077,266500.0
2007-11-14 09:40:00,58.28,59.01,57.82,58.39,143900.0,43.2003,43.7414,42.8593,43.2818,143900.0
2007-11-14 09:45:00,58.38,58.38,57.45,57.52,171400.0,43.2744,43.2744,42.585,42.6369,171400.0
2007-11-14 09:50:00,57.53,57.87,57.49,57.55,130500.0,42.6443,42.8964,42.6147,42.6592,130500.0
2007-11-14 09:55:00,57.54,57.55,56.96,57.46,188600.0,42.6517,42.6592,42.2218,42.5924,188600.0
2007-11-14 10:00:00,57.46,57.69,57.16,57.17,122400.0,42.5924,42.7629,42.3701,42.3775,122400.0
2007-11-14 10:05:00,57.17,57.27,56.96,57.05,101000.0,42.3775,42.4516,42.2218,42.2885,101000.0
2007-11-14 10:10:00,57.07,57.17,56.95,57.17,104900.0,42.3034,42.3775,42.2144,42.3775,104900.0
2007-11-14 10:15:00,57.17,57.2,56.98,57.0,82500.0,42.3775,42.3997,42.2366,42.2515,82500.0
2007-11-14 10:20:00,57.01,57.07,56.97,57.0,59400.0,42.2589,42.3034,42.2292,42.2515,59400.0
2007-11-14 10:25:00,57.01,57.06,56.93,56.99,107500.0,42.2589,42.2959,42.1996,42.2441,107500.0
2007-11-14 10:30:00,57.0,57.1,56.94,56.99,114100.0,42.2515,42.3256,42.207,42.2441,114100.0
2007-11-14 10:35:00,57.05,57.07,56.98,57.0,120900.0,42.2885,42.3034,42.2366,42.2515,120900.0
2007-11-14 10:40:00,57.0,57.02,56.6,56.9,101300.0,42.2515,42.2663,41.955,42.1773,101300.0
2007-11-14 10:45:00,56.93,57.06,56.92,57.04,60900.0,42.1996,42.2959,42.1922,42.2811,60900.0
2007-11-14 10:50:00,57.06,57.17,56.93,57.12,51300.0,42.2959,42.3775,42.1996,42.3404,51300.0
2007-11-14 10:55:00,57.12,57.28,56.86,56.9,49300.0,42.3404,42.459,42.1477,42.1773,49300.0
2007-11-14 11:00:00,56.89,57.29,56.83,57.29,48600.0,42.1699,42.4664,42.1255,42.4664,48600.0
2007-11-14 11:05:00,57.28,57.3,56.87,56.96,38700.0,42.459,42.4738,42.1551,42.2218,38700.0
2007-11-14 11:10:00,56.95,57.07,56.74,56.95,147100.0,42.2144,42.3034,42.0587,42.2144,147100.0
2007-11-14 11:15:00,56.97,56.99,56.54,56.8,84200.0,42.2292,42.2441,41.9105,42.1032,84200.0
2007-11-14 11:20:00,56.81,56.92,56.68,56.71,54600.0,42.1106,42.1922,42.0143,42.0365,54600.0
2007-11-14 11:25:00,56.74,56.79,56.66,56.7,51900.0,42.0587,42.0958,41.9994,42.0291,51900.0
2007-11-14 11:30:00,56.7,56.75,56.66,56.7,142800.0,42.0291,42.0662,41.9994,42.0291,142800.0
2007-11-14 11:35:00,56.7,56.7,56.28,56.36,87400.0,42.0291,42.0291,41.7178,41.7771,87400.0
2007-11-14 11:40:00,56.37,56.39,56.34,56.36,53000.0,41.7845,41.7993,41.7622,41.7771,53000.0
2007-11-14 11:45:00,56.36,56.75,56.35,56.67,41700.0,41.7771,42.0662,41.7697,42.0069,41700.0
2007-11-14 11:50:00,56.69,56.75,56.61,56.68,32700.0,42.0217,42.0662,41.9624,42.0143,32700.0
2007-11-14 11:55:00,56.67,56.76,56.5,56.76,32600.0,42.0069,42.0736,41.8808,42.0736,32600.0
2007-11-14 12:00:00,56.75,56.81,56.66,56.79,39800.0,42.0662,42.1106,41.9994,42.0958,39800.0
2007-11-14 12:05:00,56.8,56.85,56.66,56.85,30300.0,42.1032,42.1403,41.9994,42.1403,30300.0
2007-11-14 12:10:00,56.85,57.01,56.85,56.99,45500.0,42.1403,42.2589,42.1403,42.2441,45500.0
2007-11-14 12:15:00,57.0,57.0,56.86,56.87,25300.0,42.2515,42.2515,42.1477,42.1551,25300.0
2007-11-14 12:20:00,56.85,56.99,56.85,56.99,21500.0,42.1403,42.2441,42.1403,42.2441,21500.0
2007-11-14 12:25:00,56.99,57.02,56.82,56.96,48200.0,42.2441,42.2663,42.118,42.2218,48200.0
2007-11-14 12:30:00,56.96,57.0,56.86,56.9,20100.0,42.2218,42.2515,42.1477,42.1773,20100.0
2007-11-14 12:35:00,56.9,56.92,56.88,56.88,28300.0,42.1773,42.1922,42.1625,42.1625,28300.0
2007-11-14 12:40:00,56.89,56.9,56.7,56.75,29600.0,42.1699,42.1773,42.0291,42.0662,29600.0
2007-11-14 12:45:00,56.74,56.74,56.66,56.74,41900.0,42.0587,42.0587,41.9994,42.0587,41900.0
2007-11-14 12:50:00,56.74,56.75,56.69,56.74,17600.0,42.0587,42.0662,42.0217,42.0587,17600.0
2007-11-14 12:55:00,56.73,56.75,56.67,56.7,32800.0,42.0513,42.0662,42.0069,42.0291,32800.0
2007-11-14 13:00:00,56.71,56.79,56.7,56.75,38600.0,42.0365,42.0958,42.0291,42.0662,38600.0
2007-11-14 13:05:00,56.76,56.77,56.69,56.7,17200.0,42.0736,42.081,42.0217,42.0291,17200.0
2007-11-14 13:10:00,56.7,56.84,56.68,56.83,72800.0,42.0291,42.1329,42.0143,42.1255,72800.0
2007-11-14 13:15:00,56.83,56.86,56.77,56.86,12800.0,42.1255,42.1477,42.081,42.1477,12800.0
2007-11-14 13:20:00,56.86,57.0,56.82,57.0,29900.0,42.1477,42.2515,42.118,42.2515,29900.0
2007-11-14 13:25:00,57.0,57.02,56.9,56.95,29300.0,42.2515,42.2663,42.1773,42.2144,29300.0
2007-11-14 13:30:00,56.92,57.06,56.81,57.05,18800.0,42.1922,42.2959,42.1106,42.2885,18800.0
2007-11-14 13:35:00,57.04,57.04,56.8,56.8,27300.0,42.2811,42.2811,42.1032,42.1032,27300.0
2007-11-14 13:40:00,56.79,57.01,56.79,56.99,18100.0,42.0958,42.2589,42.0958,42.2441,18100.0
2007-11-14 13:45:00,57.01,57.01,56.75,56.8,43400.0,42.2589,42.2589,42.0662,42.1032,43400.0
2007-11-14 13:50:00,56.8,56.85,56.66,56.84,29000.0,42.1032,42.1403,41.9994,42.1329,29000.0
2007-11-14 13:55:00,56.81,56.95,56.69,56.69,30900.0,42.1106,42.2144,42.0217,42.0217,30900.0
2007-11-14 14:00:00,56.69,56.79,56.68,56.76,23000.0,42.0217,42.0958,42.0143,42.0736,23000.0
2007-11-14 14:05:00,56.76,56.98,56.76,56.79,17600.0,42.0736,42.2366,42.0736,42.0958,17600.0
2007-11-14 14:10:00,56.8,56.94,56.72,56.89,19000.0,42.1032,42.207,42.0439,42.1699,19000.0
2007-11-14 14:15:00,56.89,57.0,56.81,56.91,37300.0,42.1699,42.2515,42.1106,42.1848,37300.0
2007-11-14 14:20:00,56.9,56.97,56.72,56.83,28700.0,42.1773,42.2292,42.0439,42.1255,28700.0
2007-11-14 14:25:00,56.81,57.07,56.8,56.92,45200.0,42.1106,42.3034,42.1032,42.1922,45200.0
2007-11-14 14:30:00,56.93,56.99,56.67,56.7,58200.0,42.1996,42.2441,42.0069,42.0291,58200.0
2007-11-14 14:35:00,56.7,56.89,56.7,56.88,42000.0,42.0291,42.1699,42.0291,42.1625,42000.0
2007-11-14 14:40:00,56.88,56.96,56.66,56.73,105600.0,42.1625,42.2218,41.9994,42.0513,105600.0
2007-11-14 14:45:00,56.75,56.75,56.66,56.73,51800.0,42.0662,42.0662,41.9994,42.0513,51800.0
2007-11-14 14:50:00,56.71,56.75,56.65,56.67,46100.0,42.0365,42.0662,41.992,42.0069,46100.0
2007-11-14 14:55:00,56.68,56.74,56.58,56.59,40500.0,42.0143,42.0587,41.9401,41.9476,40500.0
2007-11-14 15:00:00,56.57,56.62,56.4,56.49,54800.0,41.9327,41.9698,41.8067,41.8734,54800.0
2007-11-14 15:05:00,56.49,56.63,56.37,56.61,50400.0,41.8734,41.9772,41.7845,41.9624,50400.0
2007-11-14 15:10:00,56.58,56.74,56.57,56.57,40000.0,41.9401,42.0587,41.9327,41.9327,40000.0
2007-11-14 15:15:00,56.62,56.72,56.62,56.63,36700.0,41.9698,42.0439,41.9698,41.9772,36700.0
2007-11-14 15:20:00,56.63,56.63,56.55,56.61,60800.0,41.9772,41.9772,41.9179,41.9624,60800.0
2007-11-14 15:25:00,56.61,56.64,56.5,56.55,97100.0,41.9624,41.9846,41.8808,41.9179,97100.0
2007-11-14 15:30:00,56.54,56.6,56.51,56.57,158000.0,41.9105,41.955,41.8883,41.9327,158000.0
2007-11-14 15:35:00,56.56,56.56,56.18,56.21,125500.0,41.9253,41.9253,41.6436,41.6659,125500.0
2007-11-14 15:40:00,56.2,56.22,55.63,55.7,208100.0,41.6585,41.6733,41.236,41.2878,208100.0
2007-11-14 15:45:00,55.7,55.8,55.53,55.62,203000.0,41.2878,41.362,41.1618,41.2285,203000.0
2007-11-14 15:50:00,55.62,55.63,54.48,54.65,372100.0,41.2285,41.236,40.3835,40.5095,372100.0
2007-11-14 15:55:00,54.65,55.5,54.49,55.35,303500.0,40.5095,41.1396,40.3909,41.0284,303500.0
2007-11-15 09:30:00,54.97,54.97,54.0,54.29,234900.0,40.7467,40.7467,40.0277,40.2427,234900.0
2007-11-15 09:35:00,54.29,54.78,53.46,54.25,129100.0,40.2427,40.6059,39.6274,40.213,129100.0
2007-11-15 09:40:00,54.25,54.25,53.57,53.66,80600.0,40.213,40.213,39.709,39.7757,80600.0
2007-11-15 09:45:00,53.62,54.14,53.62,53.7,142800.0,39.746,40.1315,39.746,39.8053,142800.0
2007-11-15 09:50:00,53.71,54.09,53.56,53.87,93700.0,39.8127,40.0944,39.7016,39.9313,93700.0
2007-11-15 09:55:00,53.86,54.03,53.52,53.66,136200.0,39.9239,40.0499,39.6719,39.7757,136200.0
2007-11-15 10:00:00,53.74,53.8,53.56,53.7,117500.0,39.835,39.8795,39.7016,39.8053,117500.0
2007-11-15 10:05:00,53.68,53.75,52.96,53.66,160500.0,39.7905,39.8424,39.2568,39.7757,160500.0
2007-11-15 10:10:00,53.66,53.75,53.6,53.74,74000.0,39.7757,39.8424,39.7312,39.835,74000.0
2007-11-15 10:15:00,53.74,53.86,53.65,53.86,88100.0,39.835,39.9239,39.7683,39.9239,88100.0
2007-11-15 10:20:00,53.86,54.08,53.86,53.91,123100.0,39.9239,40.087,39.9239,39.961,123100.0
2007-11-15 10:25:00,53.9,53.93,53.79,53.88,72400.0,39.9536,39.9758,39.872,39.9388,72400.0
2007-11-15 10:30:00,53.88,53.96,53.74,53.91,53400.0,39.9388,39.9981,39.835,39.961,53400.0
2007-11-15 10:35:00,53.92,54.72,53.9,54.66,130300.0,39.9684,40.5614,39.9536,40.5169,130300.0
2007-11-15 10:40:00,54.65,54.84,54.11,54.17,108300.0,40.5095,40.6504,40.1092,40.1537,108300.0
2007-11-15 10:45:00,54.16,54.22,54.07,54.18,66200.0,40.1463,40.1908,40.0796,40.1611,66200.0
2007-11-15 10:50:00,54.16,54.19,54.11,54.15,65400.0,40.1463,40.1685,40.1092,40.1389,65400.0
2007-11-15 10:55:00,54.15,54.15,53.85,54.03,99400.0,40.1389,40.1389,39.9165,40.0499,99400.0
2007-11-15 11:00:00,54.03,54.47,54.02,54.29,133200.0,40.0499,40.3761,40.0425,40.2427,133200.0
2007-11-15 11:05:00,54.28,54.59,54.26,54.42,59000.0,40.2353,40.465,40.2204,40.339,59000.0
2007-11-15 11:10:00,54.43,54.65,54.43,54.51,77200.0,40.3464,40.5095,40.3464,40.4057,77200.0
2007-11-15 11:15:00,54.51,54.53,54.33,54.46,77800.0,40.4057,40.4206,40.2723,40.3687,77800.0
2007-11-15 11:20:00,54.47,54.51,54.37,54.37,37600.0,40.3761,40.4057,40.302,40.302,37600.0
2007-11-15 11:25:00,54.37,54.42,54.31,54.34,36300.0,40.302,40.339,40.2575,40.2797,36300.0
2007-11-15 11:30:00,54.34,54.34,53.88,54.09,55300.0,40.2797,40.2797,39.9388,40.0944,55300.0
2007-11-15 11:35:00,54.09,54.13,54.04,54.08,25800.0,40.0944,40.1241,40.0574,40.087,25800.0
2007-11-15 11:40:00,54.09,54.15,54.08,54.15,65800.0,40.0944,40.1389,40.087,40.1389,65800.0
2007-11-15 11:45:00,54.14,54.14,53.86,53.99,53800.0,40.1315,40.1315,39.9239,40.0203,53800.0
2007-11-15 11:50:00,53.96,53.97,53.59,53.63,76900.0,39.9981,40.0055,39.7238,39.7534,76900.0
2007-11-15 11:55:00,53.62,53.7,53.5,53.5,69700.0,39.746,39.8053,39.6571,39.6571,69700.0
2007-11-15 12:00:00,53.46,53.53,53.02,53.05,127200.0,39.6274,39.6793,39.3013,39.3235,127200.0
2007-11-15 12:05:00,53.06,53.27,52.98,53.26,110700.0,39.3309,39.4866,39.2716,39.4792,110700.0
2007-11-15 12:10:00,53.27,53.43,53.09,53.28,114900.0,39.4866,39.6052,39.3532,39.494,114900.0
2007-11-15 12:15:00,53.29,53.52,53.26,53.34,68300.0,39.5014,39.6719,39.4792,39.5385,68300.0
2007-11-15 12:20:00,53.32,53.4,53.23,53.39,62700.0,39.5237,39.583,39.4569,39.5755,62700.0
2007-11-15 12:25:00,53.4,53.4,53.24,53.27,48900.0,39.583,39.583,39.4644,39.4866,48900.0
2007-11-15 12:30:00,53.28,53.29,53.08,53.27,66900.0,39.494,39.5014,39.3458,39.4866,66900.0
2007-11-15 12:35:00,53.24,53.5,53.22,53.49,47300.0,39.4644,39.6571,39.4495,39.6497,47300.0
2007-11-15 12:40:00,53.5,53.51,53.21,53.32,79800.0,39.6571,39.6645,39.4421,39.5237,79800.0
2007-11-15 12:45:00,53.32,53.37,53.24,53.28,94800.0,39.5237,39.5607,39.4644,39.494,94800.0
2007-11-15 12:50:00,53.32,53.35,53.22,53.22,39400.0,39.5237,39.5459,39.4495,39.4495,39400.0
2007-11-15 12:55:00,53.26,53.37,53.22,53.35,23700.0,39.4792,39.5607,39.4495,39.5459,23700.0
2007-11-15 13:00:00,53.35,53.48,53.3,53.43,46000.0,39.5459,39.6423,39.5088,39.6052,46000.0
2007-11-15 13:05:00,53.41,53.45,53.4,53.42,29000.0,39.5904,39.62,39.583,39.5978,29000.0
2007-11-15 13:10:00,53.43,53.43,53.27,53.39,25100.0,39.6052,39.6052,39.4866,39.5755,25100.0
2007-11-15 13:15:00,53.38,53.38,53.04,53.21,46300.0,39.5681,39.5681,39.3161,39.4421,46300.0
2007-11-15 13:20:00,53.22,53.33,53.15,53.29,25600.0,39.4495,39.5311,39.3976,39.5014,25600.0
2007-11-15 13:25:00,53.33,53.41,53.27,53.28,22700.0,39.5311,39.5904,39.4866,39.494,22700.0
2007-11-15 13:30:00,53.27,53.43,53.25,53.38,24300.0,39.4866,39.6052,39.4718,39.5681,24300.0
2007-11-15 13:35:00,53.37,53.4,53.15,53.19,27500.0,39.5607,39.583,39.3976,39.4273,27500.0
2007-11-15 13:40:00,53.19,53.35,53.15,53.26,33700.0,39.4273,39.5459,39.3976,39.4792,33700.0
2007-11-15 13:45:00,53.26,53.45,53.23,53.45,69000.0,39.4792,39.62,39.4569,39.62,69000.0
2007-11-15 13:50:00,53.45,53.5,53.4,53.4,62000.0,39.62,39.6571,39.583,39.583,62000.0
2007-11-15 13:55:00,53.4,53.46,53.4,53.43,43000.0,39.583,39.6274,39.583,39.6052,43000.0
2007-11-15 14:00:00,53.43,53.43,53.18,53.27,54100.0,39.6052,39.6052,39.4199,39.4866,54100.0
2007-11-15 14:05:00,53.28,53.37,53.15,53.17,77500.0,39.494,39.5607,39.3976,39.4125,77500.0
2007-11-15 14:10:00,53.17,53.22,53.0,53.14,86000.0,39.4125,39.4495,39.2865,39.3902,86000.0
2007-11-15 14:15:00,53.15,53.24,53.11,53.23,48400.0,39.3976,39.4644,39.368,39.4569,48400.0
2007-11-15 14:20:00,53.24,53.34,53.05,53.07,60700.0,39.4644,39.5385,39.3235,39.3383,60700.0
2007-11-15 14:25:00,53.06,53.25,53.05,53.18,61200.0,39.3309,39.4718,39.3235,39.4199,61200.0
2007-11-15 14:30:00,53.19,53.26,53.08,53.15,55700.0,39.4273,39.4792,39.3458,39.3976,55700.0
2007-11-15 14:35:00,53.17,53.22,52.93,52.97,53800.0,39.4125,39.4495,39.2346,39.2642,53800.0
2007-11-15 14:40:00,52.97,52.99,52.55,52.64,70900.0,39.2642,39.279,38.9529,39.0196,70900.0
2007-11-15 14:45:00,52.69,52.85,52.59,52.8,60600.0,39.0567,39.1753,38.9825,39.1382,60600.0
2007-11-15 14:50:00,52.8,52.86,52.68,52.81,70300.0,39.1382,39.1827,39.0493,39.1456,70300.0
2007-11-15 14:55:00,52.8,52.9,52.72,52.77,73800.0,39.1382,39.2123,39.0789,39.116,73800.0
2007-11-15 15:00:00,52.78,52.92,52.74,52.75,69000.0,39.1234,39.2272,39.0937,39.1011,69000.0
2007-11-15 15:05:00,52.75,52.76,52.54,52.54,99000.0,39.1011,39.1086,38.9455,38.9455,99000.0
2007-11-15 15:10:00,52.53,52.67,52.5,52.67,173500.0,38.9381,39.0418,38.9158,39.0418,173500.0
2007-11-15 15:15:00,52.67,52.88,52.66,52.81,96700.0,39.0418,39.1975,39.0344,39.1456,96700.0
2007-11-15 15:20:00,52.81,53.08,52.77,53.01,102600.0,39.1456,39.3458,39.116,39.2939,102600.0
2007-11-15 15:25:00,53.01,53.27,52.79,52.86,127800.0,39.2939,39.4866,39.1308,39.1827,127800.0
2007-11-15 15:30:00,52.86,52.99,52.5,52.6,250900.0,39.1827,39.279,38.9158,38.99,250900.0
2007-11-15 15:35:00,52.62,52.81,52.5,52.67,206200.0,39.0048,39.1456,38.9158,39.0418,206200.0
2007-11-15 15:40:00,52.67,52.81,52.5,52.76,145400.0,39.0418,39.1456,38.9158,39.1086,145400.0
2007-11-15 15:45:00,52.78,53.21,52.76,52.91,227500.0,39.1234,39.4421,39.1086,39.2197,227500.0
2007-11-15 15:50:00,52.92,52.94,52.5,52.66,223800.0,39.2272,39.242,38.9158,39.0344,223800.0
2007-11-15 15:55:00,52.66,52.97,52.65,52.85,240000.0,39.0344,39.2642,39.027,39.1753,240000.0
2007-11-16 09:30:00,53.16,53.4,52.28,52.44,375400.0,39.4051,39.583,38.7528,38.8714,375400.0
2007-11-16 09:35:00,52.44,52.66,52.06,52.5,147600.0,38.8714,39.0344,38.5897,38.9158,147600.0
2007-11-16 09:40:00,52.49,52.91,52.4,52.57,104900.0,38.9084,39.2197,38.8417,38.9677,104900.0
2007-11-16 09:45:00,52.58,52.85,52.38,52.85,61700.0,38.9751,39.1753,38.8269,39.1753,61700.0
2007-11-16 09:50:00,52.87,52.95,52.66,52.82,54100.0,39.1901,39.2494,39.0344,39.153,54100.0
2007-11-16 09:55:00,52.84,53.14,52.65,52.65,76800.0,39.1679,39.3902,39.027,39.027,76800.0
2007-11-16 10:00:00,52.66,52.67,52.44,52.51,56700.0,39.0344,39.0418,38.8714,38.9232,56700.0
2007-11-16 10:05:00,52.51,52.6,52.45,52.6,122800.0,38.9232,38.99,38.8788,38.99,122800.0
2007-11-16 10:10:00,52.6,52.61,52.48,52.6,54900.0,38.99,38.9974,38.901,38.99,54900.0
2007-11-16 10:15:00,52.6,52.91,52.59,52.79,57400.0,38.99,39.2197,38.9825,39.1308,57400.0
2007-11-16 10:20:00,52.8,53.02,52.79,52.96,52200.0,39.1382,39.3013,39.1308,39.2568,52200.0
2007-11-16 10:25:00,52.96,53.02,52.51,52.52,53000.0,39.2568,39.3013,38.9232,38.9307,53000.0
2007-11-16 10:30:00,52.5,52.61,52.48,52.51,145800.0,38.9158,38.9974,38.901,38.9232,145800.0
2007-11-16 10:35:00,52.51,52.61,52.45,52.51,148800.0,38.9232,38.9974,38.8788,38.9232,148800.0
2007-11-16 10:40:00,52.52,52.62,52.48,52.51,64300.0,38.9307,39.0048,38.901,38.9232,64300.0
2007-11-16 10:45:00,52.51,52.51,52.29,52.4,64300.0,38.9232,38.9232,38.7602,38.8417,64300.0
2007-11-16 10:50:00,52.39,52.49,52.26,52.26,73700.0,38.8343,38.9084,38.7379,38.7379,73700.0
2007-11-16 10:55:00,52.27,52.5,52.25,52.44,91900.0,38.7453,38.9158,38.7305,38.8714,91900.0
2007-11-16 11:00:00,52.46,53.02,52.46,52.94,76200.0,38.8862,39.3013,38.8862,39.242,76200.0
2007-11-16 11:05:00,52.94,53.1,52.94,53.05,45600.0,39.242,39.3606,39.242,39.3235,45600.0
2007-11-16 11:10:00,53.09,53.1,52.82,52.84,48400.0,39.3532,39.3606,39.153,39.1679,48400.0
2007-11-16 11:15:00,52.84,53.0,52.79,52.97,34500.0,39.1679,39.2865,39.1308,39.2642,34500.0
2007-11-16 11:20:00,52.97,53.1,52.85,52.98,33200.0,39.2642,39.3606,39.1753,39.2716,33200.0
2007-11-16 11:25:00,52.95,52.97,52.66,52.67,29300.0,39.2494,39.2642,39.0344,39.0418,29300.0
2007-11-16 11:30:00,52.66,52.92,52.66,52.89,21700.0,39.0344,39.2272,39.0344,39.2049,21700.0
2007-11-16 11:35:00,52.91,53.4,52.91,53.26,48700.0,39.2197,39.583,39.2197,39.4792,48700.0
2007-11-16 11:40:00,53.25,53.49,53.24,53.32,55800.0,39.4718,39.6497,39.4644,39.5237,55800.0
2007-11-16 11:45:00,53.31,53.32,53.14,53.28,27600.0,39.5162,39.5237,39.3902,39.494,27600.0
2007-11-16 11:50:00,53.3,53.73,53.28,53.61,36000.0,39.5088,39.8276,39.494,39.7386,36000.0
2007-11-16 11:55:00,53.57,53.57,53.43,53.48,16700.0,39.709,39.709,39.6052,39.6423,16700.0
2007-11-16 12:00:00,53.46,53.48,53.39,53.39,15300.0,39.6274,39.6423,39.5755,39.5755,15300.0
2007-11-16 12:05:00,53.35,53.65,53.25,53.62,35800.0,39.5459,39.7683,39.4718,39.746,35800.0
2007-11-16 12:10:00,53.65,53.69,53.51,53.64,15900.0,39.7683,39.7979,39.6645,39.7609,15900.0
2007-11-16 12:15:00,53.66,53.97,53.63,53.83,26000.0,39.7757,40.0055,39.7534,39.9017,26000.0
2007-11-16 12:20:00,53.83,53.84,53.5,53.53,53900.0,39.9017,39.9091,39.6571,39.6793,53900.0
2007-11-16 12:25:00,53.52,53.56,53.4,53.45,27700.0,39.6719,39.7016,39.583,39.62,27700.0
2007-11-16 12:30:00,53.45,53.58,53.35,53.57,36400.0,39.62,39.7164,39.5459,39.709,36400.0
2007-11-16 12:35:00,53.57,53.61,53.47,53.47,36000.0,39.709,39.7386,39.6348,39.6348,36000.0
2007-11-16 12:40:00,53.49,53.52,53.22,53.24,34100.0,39.6497,39.6719,39.4495,39.4644,34100.0
2007-11-16 12:45:00,53.24,53.24,53.02,53.07,22900.0,39.4644,39.4644,39.3013,39.3383,22900.0
2007-11-16 12:50:00,53.07,53.33,53.04,53.29,14400.0,39.3383,39.5311,39.3161,39.5014,14400.0
2007-11-16 12:55:00,53.27,53.27,52.98,53.03,20700.0,39.4866,39.4866,39.2716,39.3087,20700.0
2007-11-16 13:00:00,52.99,53.14,52.96,53.01,22600.0,39.279,39.3902,39.2568,39.2939,22600.0
2007-11-16 13:05:00,53.03,53.18,53.0,53.11,10200.0,39.3087,39.4199,39.2865,39.368,10200.0
2007-11-16 13:10:00,53.09,53.11,52.97,53.03,28000.0,39.3532,39.368,39.2642,39.3087,28000.0
2007-11-16 13:15:00,53.04,53.1,53.0,53.04,28300.0,39.3161,39.3606,39.2865,39.3161,28300.0
2007-11-16 13:20:00,53.09,53.1,52.98,53.0,28100.0,39.3532,39.3606,39.2716,39.2865,28100.0
2007-11-16 13:25:00,52.98,53.06,52.79,52.97,68200.0,39.2716,39.3309,39.1308,39.2642,68200.0
2007-11-16 13:30:00,52.97,53.25,52.92,53.19,56500.0,39.2642,39.4718,39.2272,39.4273,56500.0
2007-11-16 13:35:00,53.18,53.18,52.97,53.0,26700.0,39.4199,39.4199,39.2642,39.2865,26700.0
2007-11-16 13:40:00,53.0,53.45,52.99,53.38,21700.0,39.2865,39.62,39.279,39.5681,21700.0
2007-11-16 13:45:00,53.37,53.64,53.35,53.47,50500.0,39.5607,39.7609,39.5459,39.6348,50500.0
2007-11-16 13:50:00,53.48,53.48,53.15,53.15,27400.0,39.6423,39.6423,39.3976,39.3976,27400.0
2007-11-16 13:55:00,53.15,53.15,53.03,53.09,19300.0,39.3976,39.3976,39.3087,39.3532,19300.0
2007-11-16 14:00:00,53.1,53.14,52.86,53.01,25400.0,39.3606,39.3902,39.1827,39.2939,25400.0
2007-11-16 14:05:00,53.0,53.04,52.81,52.91,27600.0,39.2865,39.3161,39.1456,39.2197,27600.0
2007-11-16 14:10:00,52.9,52.96,52.68,52.74,31200.0,39.2123,39.2568,39.0493,39.0937,31200.0
2007-11-16 14:15:00,52.74,52.75,52.55,52.59,31100.0,39.0937,39.1011,38.9529,38.9825,31100.0
2007-11-16 14:20:00,52.58,52.69,52.56,52.6,43400.0,38.9751,39.0567,38.9603,38.99,43400.0
2007-11-16 14:25:00,52.6,52.69,52.5,52.5,57400.0,38.99,39.0567,38.9158,38.9158,57400.0
2007-11-16 14:30:00,52.53,52.68,52.44,52.53,53000.0,38.9381,39.0493,38.8714,38.9381,53000.0
2007-11-16 14:35:00,52.51,52.52,52.35,52.45,63900.0,38.9232,38.9307,38.8046,38.8788,63900.0
2007-11-16 14:40:00,52.45,52.56,52.39,52.45,52300.0,38.8788,38.9603,38.8343,38.8788,52300.0
2007-11-16 14:45:00,52.5,52.51,52.4,52.48,76500.0,38.9158,38.9232,38.8417,38.901,76500.0
2007-11-16 14:50:00,52.48,52.5,52.28,52.47,56400.0,38.901,38.9158,38.7528,38.8936,56400.0
2007-11-16 14:55:00,52.5,52.76,52.49,52.74,59300.0,38.9158,39.1086,38.9084,39.0937,59300.0
2007-11-16 15:00:00,52.74,52.9,52.66,52.66,65600.0,39.0937,39.2123,39.0344,39.0344,65600.0
2007-11-16 15:05:00,52.65,52.92,52.61,52.71,56100.0,39.027,39.2272,38.9974,39.0715,56100.0
2007-11-16 15:10:00,52.73,52.94,52.66,52.79,45900.0,39.0863,39.242,39.0344,39.1308,45900.0
2007-11-16 15:15:00,52.77,52.89,52.66,52.72,35300.0,39.116,39.2049,39.0344,39.0789,35300.0
2007-11-16 15:20:00,52.7,52.8,52.58,52.6,39200.0,39.0641,39.1382,38.9751,38.99,39200.0
2007-11-16 15:25:00,52.59,52.63,52.49,52.5,85200.0,38.9825,39.0122,38.9084,38.9158,85200.0
2007-11-16 15:30:00,52.52,52.65,52.47,52.47,75700.0,38.9307,39.027,38.8936,38.8936,75700.0
2007-11-16 15:35:00,52.52,52.65,52.47,52.55,82000.0,38.9307,39.027,38.8936,38.9529,82000.0
2007-11-16 15:40:00,52.55,52.88,52.55,52.81,100400.0,38.9529,39.1975,38.9529,39.1456,100400.0
2007-11-16 15:45:00,52.81,53.24,52.7,53.22,124400.0,39.1456,39.4644,39.0641,39.4495,124400.0
2007-11-16 15:50:00,53.22,53.25,53.05,53.24,91100.0,39.4495,39.4718,39.3235,39.4644,91100.0
2007-11-16 15:55:00,53.25,53.25,52.97,53.1,114600.0,39.4718,39.4718,39.2642,39.3606,114600.0
2007-11-19 09:30:00,52.61,52.92,52.48,52.57,108000.0,38.9974,39.2272,38.901,38.9677,108000.0
2007-11-19 09:35:00,52.58,52.6,52.3,52.49,171400.0,38.9751,38.99,38.7676,38.9084,171400.0
2007-11-19 09:40:00,52.48,52.51,51.33,51.7,129900.0,38.901,38.9232,38.0486,38.3228,129900.0
2007-11-19 09:45:00,51.7,52.17,51.7,52.17,90400.0,38.3228,38.6712,38.3228,38.6712,90400.0
2007-11-19 09:50:00,52.16,52.43,51.77,52.17,100500.0,38.6638,38.8639,38.3747,38.6712,100500.0
2007-11-19 09:55:00,52.19,52.26,51.74,51.8,59400.0,38.686,38.7379,38.3525,38.397,59400.0
2007-11-19 10:00:00,51.76,51.88,51.73,51.75,145000.0,38.3673,38.4563,38.3451,38.3599,145000.0
2007-11-19 10:05:00,51.75,51.88,51.64,51.79,91700.0,38.3599,38.4563,38.2784,38.3895,91700.0
2007-11-19 10:10:00,51.77,51.8,51.69,51.69,37300.0,38.3747,38.397,38.3154,38.3154,37300.0
2007-11-19 10:15:00,51.68,52.02,51.68,51.97,65600.0,38.308,38.56,38.308,38.523,65600.0
2007-11-19 10:20:00,51.95,51.97,51.8,51.81,52300.0,38.5081,38.523,38.397,38.4044,52300.0
2007-11-19 10:25:00,51.8,51.94,51.64,51.67,58900.0,38.397,38.5007,38.2784,38.3006,58900.0
2007-11-19 10:30:00,51.71,51.71,51.5,51.56,115000.0,38.3302,38.3302,38.1746,38.2191,115000.0
2007-11-19 10:35:00,51.58,51.6,51.49,51.55,82800.0,38.2339,38.2487,38.1672,38.2116,82800.0
2007-11-19 10:40:00,51.55,51.6,51.22,51.27,76700.0,38.2116,38.2487,37.967,38.0041,76700.0
2007-11-19 10:45:00,51.25,51.48,51.2,51.48,52600.0,37.9893,38.1597,37.9522,38.1597,52600.0
2007-11-19 10:50:00,51.47,51.5,51.28,51.35,47900.0,38.1523,38.1746,38.0115,38.0634,47900.0
2007-11-19 10:55:00,51.35,51.4,51.17,51.29,49800.0,38.0634,38.1004,37.93,38.0189,49800.0
2007-11-19 11:00:00,51.28,51.28,50.76,50.79,75600.0,38.0115,38.0115,37.626,37.6483,75600.0
2007-11-19 11:05:00,50.79,50.81,50.59,50.63,130300.0,37.6483,37.6631,37.5,37.5297,130300.0
2007-11-19 11:10:00,50.65,51.9,50.35,50.61,123900.0,37.5445,38.4711,37.3221,37.5149,123900.0
2007-11-19 11:15:00,50.6,50.73,50.48,50.72,178800.0,37.5074,37.6038,37.4185,37.5964,178800.0
2007-11-19 11:20:00,50.75,50.8,50.69,50.75,96700.0,37.6186,37.6557,37.5742,37.6186,96700.0
2007-11-19 11:25:00,50.73,50.83,50.7,50.74,47000.0,37.6038,37.6779,37.5816,37.6112,47000.0
2007-11-19 11:30:00,50.75,51.07,50.73,51.07,96600.0,37.6186,37.8558,37.6038,37.8558,96600.0
2007-11-19 11:35:00,51.06,51.24,50.98,51.17,103300.0,37.8484,37.9818,37.7891,37.93,103300.0
2007-11-19 11:40:00,51.18,51.36,51.18,51.31,83200.0,37.9374,38.0708,37.9374,38.0337,83200.0
2007-11-19 11:45:00,51.31,51.35,51.17,51.34,56900.0,38.0337,38.0634,37.93,38.056,56900.0
2007-11-19 11:50:00,51.34,51.49,51.28,51.3,87500.0,38.056,38.1672,38.0115,38.0263,87500.0
2007-11-19 11:55:00,51.3,51.35,51.15,51.19,51500.0,38.0263,38.0634,37.9151,37.9448,51500.0
2007-11-19 12:00:00,51.21,51.42,51.1,51.36,73300.0,37.9596,38.1153,37.8781,38.0708,73300.0
2007-11-19 12:05:00,51.37,51.6,51.37,51.6,79000.0,38.0782,38.2487,38.0782,38.2487,79000.0
2007-11-19 12:10:00,51.6,51.7,51.47,51.52,72500.0,38.2487,38.3228,38.1523,38.1894,72500.0
2007-11-19 12:15:00,51.53,51.6,51.48,51.57,42200.0,38.1968,38.2487,38.1597,38.2265,42200.0
2007-11-19 12:20:00,51.57,51.6,51.55,51.59,57600.0,38.2265,38.2487,38.2116,38.2413,57600.0
2007-11-19 12:25:00,51.59,51.61,51.36,51.53,56000.0,38.2413,38.2561,38.0708,38.1968,56000.0
2007-11-19 12:30:00,51.54,51.54,51.27,51.31,37000.0,38.2042,38.2042,38.0041,38.0337,37000.0
2007-11-19 12:35:00,51.33,51.56,51.33,51.52,27800.0,38.0486,38.2191,38.0486,38.1894,27800.0
2007-11-19 12:40:00,51.51,51.6,51.44,51.6,14600.0,38.182,38.2487,38.1301,38.2487,14600.0
2007-11-19 12:45:00,51.58,51.63,51.46,51.63,43800.0,38.2339,38.2709,38.1449,38.2709,43800.0
2007-11-19 12:50:00,51.62,51.62,51.43,51.44,56100.0,38.2635,38.2635,38.1227,38.1301,56100.0
2007-11-19 12:55:00,51.44,51.48,51.38,51.43,30700.0,38.1301,38.1597,38.0856,38.1227,30700.0
2007-11-19 13:00:00,51.44,51.49,51.24,51.24,28000.0,38.1301,38.1672,37.9818,37.9818,28000.0
2007-11-19 13:05:00,51.27,51.34,51.18,51.28,32300.0,38.0041,38.056,37.9374,38.0115,32300.0
2007-11-19 13:10:00,51.3,51.3,51.09,51.14,27100.0,38.0263,38.0263,37.8707,37.9077,27100.0
2007-11-19 13:15:00,51.14,51.24,51.1,51.18,30500.0,37.9077,37.9818,37.8781,37.9374,30500.0
2007-11-19 13:20:00,51.18,51.2,51.13,51.2,37700.0,37.9374,37.9522,37.9003,37.9522,37700.0
2007-11-19 13:25:00,51.19,51.35,51.18,51.3,49200.0,37.9448,38.0634,37.9374,38.0263,49200.0
2007-11-19 13:30:00,51.32,51.35,51.28,51.29,28200.0,38.0411,38.0634,38.0115,38.0189,28200.0
2007-11-19 13:35:00,51.33,51.5,51.3,51.49,36700.0,38.0486,38.1746,38.0263,38.1672,36700.0
2007-11-19 13:40:00,51.49,51.51,51.28,51.35,34800.0,38.1672,38.182,38.0115,38.0634,34800.0
2007-11-19 13:45:00,51.37,51.49,51.37,51.45,25600.0,38.0782,38.1672,38.0782,38.1375,25600.0
2007-11-19 13:50:00,51.45,51.52,51.29,51.35,51400.0,38.1375,38.1894,38.0189,38.0634,51400.0
2007-11-19 13:55:00,51.36,51.39,51.08,51.17,67800.0,38.0708,38.093,37.8632,37.93,67800.0
2007-11-19 14:00:00,51.14,51.26,51.14,51.22,32400.0,37.9077,37.9967,37.9077,37.967,32400.0
2007-11-19 14:05:00,51.22,51.43,51.16,51.38,75000.0,37.967,38.1227,37.9225,38.0856,75000.0
2007-11-19 14:10:00,51.37,51.61,51.35,51.56,80100.0,38.0782,38.2561,38.0634,38.2191,80100.0
2007-11-19 14:15:00,51.55,51.64,51.4,51.63,79000.0,38.2116,38.2784,38.1004,38.2709,79000.0
2007-11-19 14:20:00,51.63,51.72,51.5,51.62,69800.0,38.2709,38.3377,38.1746,38.2635,69800.0
2007-11-19 14:25:00,51.59,51.86,51.56,51.83,39500.0,38.2413,38.4414,38.2191,38.4192,39500.0
2007-11-19 14:30:00,51.84,51.87,51.69,51.69,25800.0,38.4266,38.4488,38.3154,38.3154,25800.0
2007-11-19 14:35:00,51.73,51.96,51.67,51.9,50900.0,38.3451,38.5156,38.3006,38.4711,50900.0
2007-11-19 14:40:00,51.91,52.31,51.88,52.15,53400.0,38.4785,38.775,38.4563,38.6564,53400.0
2007-11-19 14:45:00,52.16,52.16,51.91,51.97,30100.0,38.6638,38.6638,38.4785,38.523,30100.0
2007-11-19 14:50:00,51.97,51.98,51.74,51.8,55100.0,38.523,38.5304,38.3525,38.397,55100.0
2007-11-19 14:55:00,51.78,51.84,51.78,51.84,79200.0,38.3821,38.4266,38.3821,38.4266,79200.0
2007-11-19 15:00:00,51.82,51.83,51.61,51.69,77800.0,38.4118,38.4192,38.2561,38.3154,77800.0
2007-11-19 15:05:00,51.7,51.77,51.57,51.62,59200.0,38.3228,38.3747,38.2265,38.2635,59200.0
2007-11-19 15:10:00,51.6,51.71,51.37,51.64,61300.0,38.2487,38.3302,38.0782,38.2784,61300.0
2007-11-19 15:15:00,51.63,51.79,51.56,51.56,58300.0,38.2709,38.3895,38.2191,38.2191,58300.0
2007-11-19 15:20:00,51.55,52.0,51.5,51.98,65300.0,38.2116,38.5452,38.1746,38.5304,65300.0
2007-11-19 15:25:00,51.97,52.07,51.82,51.89,56500.0,38.523,38.5971,38.4118,38.4637,56500.0
2007-11-19 15:30:00,51.85,52.01,51.74,51.77,74500.0,38.434,38.5526,38.3525,38.3747,74500.0
2007-11-19 15:35:00,51.76,51.93,51.7,51.89,74300.0,38.3673,38.4933,38.3228,38.4637,74300.0
2007-11-19 15:40:00,51.88,51.89,51.56,51.57,102600.0,38.4563,38.4637,38.2191,38.2265,102600.0
2007-11-19 15:45:00,51.57,51.63,51.35,51.46,148600.0,38.2265,38.2709,38.0634,38.1449,148600.0
2007-11-19 15:50:00,51.46,51.67,51.43,51.65,88900.0,38.1449,38.3006,38.1227,38.2858,88900.0
2007-11-19 15:55:00,51.66,51.68,51.5,51.52,153400.0,38.2932,38.308,38.1746,38.1894,153400.0
2007-11-20 09:30:00,51.5,51.5,49.72,50.28,195100.0,38.1746,38.1746,36.8551,37.2702,195100.0
2007-11-20 09:35:00,50.32,50.55,49.78,50.25,184500.0,37.2999,37.4704,36.8996,37.248,184500.0
2007-11-20 09:40:00,50.18,50.34,50.07,50.13,103900.0,37.1961,37.3147,37.1146,37.1591,103900.0
2007-11-20 09:45:00,50.1,50.41,50.07,50.14,105100.0,37.1368,37.3666,37.1146,37.1665,105100.0
2007-11-20 09:50:00,50.19,50.8,50.19,50.78,166100.0,37.2035,37.6557,37.2035,37.6409,166100.0
2007-11-20 09:55:00,50.78,50.95,50.59,50.75,127300.0,37.6409,37.7669,37.5,37.6186,127300.0
2007-11-20 10:00:00,50.77,51.64,50.75,51.64,136900.0,37.6335,38.2784,37.6186,38.2784,136900.0
2007-11-20 10:05:00,51.62,51.8,51.35,51.51,136100.0,38.2635,38.397,38.0634,38.182,136100.0
2007-11-20 10:10:00,51.5,51.75,51.35,51.38,95600.0,38.1746,38.3599,38.0634,38.0856,95600.0
2007-11-20 10:15:00,51.36,51.39,51.15,51.21,85500.0,38.0708,38.093,37.9151,37.9596,85500.0
2007-11-20 10:20:00,51.22,51.31,50.94,51.23,97500.0,37.967,38.0337,37.7595,37.9744,97500.0
2007-11-20 10:25:00,51.23,51.27,51.08,51.18,59200.0,37.9744,38.0041,37.8632,37.9374,59200.0
2007-11-20 10:30:00,51.18,51.22,51.05,51.17,32200.0,37.9374,37.967,37.841,37.93,32200.0
2007-11-20 10:35:00,51.17,51.29,51.0,51.05,54000.0,37.93,38.0189,37.8039,37.841,54000.0
2007-11-20 10:40:00,51.06,51.37,51.02,51.33,43400.0,37.8484,38.0782,37.8188,38.0486,43400.0
2007-11-20 10:45:00,51.32,51.45,51.28,51.3,76900.0,38.0411,38.1375,38.0115,38.0263,76900.0
2007-11-20 10:50:00,51.3,51.33,51.02,51.24,68100.0,38.0263,38.0486,37.8188,37.9818,68100.0
2007-11-20 10:55:00,51.25,51.32,51.15,51.31,58200.0,37.9893,38.0411,37.9151,38.0337,58200.0
2007-11-20 11:00:00,51.32,51.51,51.28,51.49,67800.0,38.0411,38.182,38.0115,38.1672,67800.0
2007-11-20 11:05:00,51.5,51.53,51.4,51.47,69200.0,38.1746,38.1968,38.1004,38.1523,69200.0
2007-11-20 11:10:00,51.46,51.47,50.91,50.93,87300.0,38.1449,38.1523,37.7372,37.7521,87300.0
2007-11-20 11:15:00,50.95,51.05,50.77,50.99,52700.0,37.7669,37.841,37.6335,37.7965,52700.0
2007-11-20 11:20:00,50.98,51.03,50.7,50.74,87700.0,37.7891,37.8262,37.5816,37.6112,87700.0
2007-11-20 11:25:00,50.74,50.93,50.73,50.78,77800.0,37.6112,37.7521,37.6038,37.6409,77800.0
2007-11-20 11:30:00,50.8,50.91,50.76,50.84,79600.0,37.6557,37.7372,37.626,37.6853,79600.0
2007-11-20 11:35:00,50.87,50.89,50.74,50.74,56700.0,37.7076,37.7224,37.6112,37.6112,56700.0
2007-11-20 11:40:00,50.77,50.78,50.38,50.42,40300.0,37.6335,37.6409,37.3444,37.374,40300.0
2007-11-20 11:45:00,50.41,50.46,50.16,50.25,126400.0,37.3666,37.4037,37.1813,37.248,126400.0
2007-11-20 11:50:00,50.23,50.4,50.09,50.17,67800.0,37.2332,37.3592,37.1294,37.1887,67800.0
2007-11-20 11:55:00,50.16,50.18,49.95,49.98,52800.0,37.1813,37.1961,37.0256,37.0479,52800.0
2007-11-20 12:00:00,49.94,49.98,49.83,49.84,59400.0,37.0182,37.0479,36.9367,36.9441,59400.0
2007-11-20 12:05:00,49.85,49.94,49.8,49.84,59200.0,36.9515,37.0182,36.9144,36.9441,59200.0
2007-11-20 12:10:00,49.84,49.85,49.54,49.6,91300.0,36.9441,36.9515,36.7217,36.7662,91300.0
2007-11-20 12:15:00,49.6,49.76,49.6,49.7,80500.0,36.7662,36.8848,36.7662,36.8403,80500.0
2007-11-20 12:20:00,49.69,49.82,49.65,49.76,44100.0,36.8329,36.9293,36.8033,36.8848,44100.0
2007-11-20 12:25:00,49.73,49.86,49.68,49.7,32100.0,36.8626,36.9589,36.8255,36.8403,32100.0
2007-11-20 12:30:00,49.7,49.7,49.22,49.47,96500.0,36.8403,36.8403,36.4845,36.6698,96500.0
2007-11-20 12:35:00,49.45,49.86,49.43,49.73,81500.0,36.655,36.9589,36.6402,36.8626,81500.0
2007-11-20 12:40:00,49.71,49.79,49.65,49.7,71600.0,36.8477,36.907,36.8033,36.8403,71600.0
2007-11-20 12:45:00,49.7,49.96,49.68,49.84,35300.0,36.8403,37.033,36.8255,36.9441,35300.0
2007-11-20 12:50:00,49.84,49.98,49.8,49.83,56000.0,36.9441,37.0479,36.9144,36.9367,56000.0
2007-11-20 12:55:00,49.82,49.86,49.66,49.73,40900.0,36.9293,36.9589,36.8107,36.8626,40900.0
2007-11-20 13:00:00,49.73,49.73,49.62,49.68,97400.0,36.8626,36.8626,36.781,36.8255,97400.0
2007-11-20 13:05:00,49.69,49.75,49.63,49.69,145900.0,36.8329,36.8774,36.7884,36.8329,145900.0
2007-11-20 13:10:00,49.71,49.72,49.3,49.48,151300.0,36.8477,36.8551,36.5438,36.6772,151300.0
2007-11-20 13:15:00,49.51,49.79,49.48,49.72,96300.0,36.6995,36.907,36.6772,36.8551,96300.0
2007-11-20 13:20:00,49.75,49.85,49.64,49.64,98100.0,36.8774,36.9515,36.7958,36.7958,98100.0
2007-11-20 13:25:00,49.66,49.78,49.34,49.4,97100.0,36.8107,36.8996,36.5735,36.6179,97100.0
2007-11-20 13:30:00,49.4,49.62,49.4,49.52,45400.0,36.6179,36.781,36.6179,36.7069,45400.0
2007-11-20 13:35:00,49.55,49.96,49.53,49.88,40800.0,36.7291,37.033,36.7143,36.9737,40800.0
2007-11-20 13:40:00,49.86,49.89,49.63,49.67,67000.0,36.9589,36.9812,36.7884,36.8181,67000.0
2007-11-20 13:45:00,49.67,49.75,49.58,49.7,61800.0,36.8181,36.8774,36.7514,36.8403,61800.0
2007-11-20 13:50:00,49.69,49.92,49.57,49.91,67500.0,36.8329,37.0034,36.744,36.996,67500.0
2007-11-20 13:55:00,49.91,50.18,49.89,49.94,92000.0,36.996,37.1961,36.9812,37.0182,92000.0
2007-11-20 14:00:00,49.96,50.5,49.8,50.29,162600.0,37.033,37.4333,36.9144,37.2777,162600.0
2007-11-20 14:05:00,50.29,50.32,49.92,50.04,250400.0,37.2777,37.2999,37.0034,37.0923,250400.0
2007-11-20 14:10:00,50.07,50.15,49.7,49.81,105500.0,37.1146,37.1739,36.8403,36.9219,105500.0
2007-11-20 14:15:00,49.84,49.9,49.6,49.73,134000.0,36.9441,36.9886,36.7662,36.8626,134000.0
2007-11-20 14:20:00,49.73,49.84,49.63,49.71,167900.0,36.8626,36.9441,36.7884,36.8477,167900.0
2007-11-20 14:25:00,49.7,49.77,49.59,49.73,182000.0,36.8403,36.8922,36.7588,36.8626,182000.0
2007-11-20 14:30:00,49.74,49.98,49.65,49.85,120900.0,36.87,37.0479,36.8033,36.9515,120900.0
2007-11-20 14:35:00,49.84,49.99,49.64,49.95,111100.0,36.9441,37.0553,36.7958,37.0256,111100.0
2007-11-20 14:40:00,49.96,49.99,49.72,49.79,82700.0,37.033,37.0553,36.8551,36.907,82700.0
2007-11-20 14:45:00,49.79,50.16,49.7,50.07,118200.0,36.907,37.1813,36.8403,37.1146,118200.0
2007-11-20 14:50:00,50.04,50.08,49.79,49.87,93800.0,37.0923,37.122,36.907,36.9663,93800.0
2007-11-20 14:55:00,49.85,49.87,49.6,49.71,100400.0,36.9515,36.9663,36.7662,36.8477,100400.0
2007-11-20 15:00:00,49.7,49.8,49.65,49.78,109400.0,36.8403,36.9144,36.8033,36.8996,109400.0
2007-11-20 15:05:00,49.78,49.84,49.64,49.82,140100.0,36.8996,36.9441,36.7958,36.9293,140100.0
2007-11-20 15:10:00,49.83,49.91,49.7,49.81,74000.0,36.9367,36.996,36.8403,36.9219,74000.0
2007-11-20 15:15:00,49.8,49.83,49.64,49.7,90200.0,36.9144,36.9367,36.7958,36.8403,90200.0
2007-11-20 15:20:00,49.71,49.91,49.63,49.91,149200.0,36.8477,36.996,36.7884,36.996,149200.0
2007-11-20 15:25:00,49.93,50.4,49.89,50.19,131700.0,37.0108,37.3592,36.9812,37.2035,131700.0
2007-11-20 15:30:00,50.19,50.65,50.14,50.63,139600.0,37.2035,37.5445,37.1665,37.5297,139600.0
2007-11-20 15:35:00,50.63,51.25,50.63,50.97,174000.0,37.5297,37.9893,37.5297,37.7817,174000.0
2007-11-20 15:40:00,50.96,51.06,50.78,50.98,201400.0,37.7743,37.8484,37.6409,37.7891,201400.0
2007-11-20 15:45:00,50.96,51.0,50.66,50.81,114100.0,37.7743,37.8039,37.5519,37.6631,114100.0
2007-11-20 15:50:00,50.83,50.88,50.43,50.49,119500.0,37.6779,37.715,37.3814,37.4259,119500.0
2007-11-20 15:55:00,50.49,50.86,50.48,50.81,152300.0,37.4259,37.7002,37.4185,37.6631,152300.0
2007-11-21 09:30:00,50.22,50.26,49.45,50.19,102700.0,37.2258,37.2554,36.655,37.2035,102700.0
2007-11-21 09:35:00,50.26,50.68,49.79,50.03,59600.0,37.2554,37.5667,36.907,37.0849,59600.0
2007-11-21 09:40:00,50.0,50.07,49.6,50.01,230900.0,37.0627,37.1146,36.7662,37.0701,230900.0
2007-11-21 09:45:00,50.03,50.16,49.9,50.0,70800.0,37.0849,37.1813,36.9886,37.0627,70800.0
2007-11-21 09:50:00,49.99,50.07,49.92,49.98,86500.0,37.0553,37.1146,37.0034,37.0479,86500.0
2007-11-21 09:55:00,49.99,50.43,49.99,50.26,89800.0,37.0553,37.3814,37.0553,37.2554,89800.0
2007-11-21 10:00:00,50.27,50.27,49.92,49.92,122300.0,37.2628,37.2628,37.0034,37.0034,122300.0
2007-11-21 10:05:00,49.93,50.15,49.93,50.01,137600.0,37.0108,37.1739,37.0108,37.0701,137600.0
2007-11-21 10:10:00,50.01,50.12,49.95,50.11,201500.0,37.0701,37.1516,37.0256,37.1442,201500.0
2007-11-21 10:15:00,50.07,50.13,49.98,50.0,110400.0,37.1146,37.1591,37.0479,37.0627,110400.0
2007-11-21 10:20:00,49.98,50.14,49.98,50.07,105500.0,37.0479,37.1665,37.0479,37.1146,105500.0
2007-11-21 10:25:00,50.07,50.21,49.99,50.04,109800.0,37.1146,37.2184,37.0553,37.0923,109800.0
2007-11-21 10:30:00,50.03,50.06,49.75,49.75,203000.0,37.0849,37.1072,36.8774,36.8774,203000.0
2007-11-21 10:35:00,49.73,49.88,49.44,49.47,90900.0,36.8626,36.9737,36.6476,36.6698,90900.0
2007-11-21 10:40:00,49.44,49.55,49.15,49.39,94600.0,36.6476,36.7291,36.4326,36.6105,94600.0
2007-11-21 10:45:00,49.37,49.65,49.19,49.48,71300.0,36.5957,36.8033,36.4623,36.6772,71300.0
2007-11-21 10:50:00,49.48,49.49,49.0,49.03,114800.0,36.6772,36.6847,36.3214,36.3437,114800.0
2007-11-21 10:55:00,49.0,49.23,49.0,49.1,80500.0,36.3214,36.4919,36.3214,36.3956,80500.0
2007-11-21 11:00:00,49.1,49.1,48.83,49.0,97300.0,36.3956,36.3956,36.1954,36.3214,97300.0
2007-11-21 11:05:00,49.01,49.2,48.87,49.1,94400.0,36.3289,36.4697,36.2251,36.3956,94400.0
2007-11-21 11:10:00,49.1,49.41,48.97,49.26,62700.0,36.3956,36.6254,36.2992,36.5142,62700.0
2007-11-21 11:15:00,49.26,49.34,49.24,49.3,31500.0,36.5142,36.5735,36.4993,36.5438,31500.0
2007-11-21 11:20:00,49.3,49.72,49.24,49.7,62100.0,36.5438,36.8551,36.4993,36.8403,62100.0
2007-11-21 11:25:00,49.71,49.76,49.58,49.75,111400.0,36.8477,36.8848,36.7514,36.8774,111400.0
2007-11-21 11:30:00,49.75,49.77,49.5,49.52,49300.0,36.8774,36.8922,36.6921,36.7069,49300.0
2007-11-21 11:35:00,49.53,50.08,49.52,50.03,115500.0,36.7143,37.122,36.7069,37.0849,115500.0
2007-11-21 11:40:00,50.03,50.32,49.99,50.32,140900.0,37.0849,37.2999,37.0553,37.2999,140900.0
2007-11-21 11:45:00,50.32,50.54,50.3,50.41,95100.0,37.2999,37.463,37.2851,37.3666,95100.0
2007-11-21 11:50:00,50.41,51.0,50.41,50.94,168500.0,37.3666,37.8039,37.3666,37.7595,168500.0
2007-11-21 11:55:00,50.92,50.92,50.47,50.5,76200.0,37.7446,37.7446,37.4111,37.4333,76200.0
2007-11-21 12:00:00,50.5,50.65,50.37,50.55,124400.0,37.4333,37.5445,37.337,37.4704,124400.0
2007-11-21 12:05:00,50.56,50.72,50.47,50.54,82900.0,37.4778,37.5964,37.4111,37.463,82900.0
2007-11-21 12:10:00,50.53,50.67,50.5,50.58,35500.0,37.4556,37.5593,37.4333,37.4926,35500.0
2007-11-21 12:15:00,50.55,50.61,50.44,50.51,71400.0,37.4704,37.5149,37.3888,37.4407,71400.0
2007-11-21 12:20:00,50.53,50.54,50.32,50.41,66400.0,37.4556,37.463,37.2999,37.3666,66400.0
2007-11-21 12:25:00,50.39,50.44,50.3,50.35,40000.0,37.3518,37.3888,37.2851,37.3221,40000.0
2007-11-21 12:30:00,50.32,50.64,50.26,50.57,84500.0,37.2999,37.5371,37.2554,37.4852,84500.0
2007-11-21 12:35:00,50.54,50.96,50.52,50.93,52800.0,37.463,37.7743,37.4481,37.7521,52800.0
2007-11-21 12:40:00,50.94,51.09,50.83,51.06,54000.0,37.7595,37.8707,37.6779,37.8484,54000.0
2007-11-21 12:45:00,51.06,51.06,50.74,50.8,51600.0,37.8484,37.8484,37.6112,37.6557,51600.0
2007-11-21 12:50:00,50.8,50.84,50.59,50.83,31200.0,37.6557,37.6853,37.5,37.6779,31200.0
2007-11-21 12:55:00,50.84,51.25,50.84,51.15,91500.0,37.6853,37.9893,37.6853,37.9151,91500.0
2007-11-21 13:00:00,51.15,51.34,51.02,51.24,138700.0,37.9151,38.056,37.8188,37.9818,138700.0
2007-11-21 13:05:00,51.2,51.22,51.04,51.08,62800.0,37.9522,37.967,37.8336,37.8632,62800.0
2007-11-21 13:10:00,51.1,51.28,50.86,51.23,107600.0,37.8781,38.0115,37.7002,37.9744,107600.0
2007-11-21 13:15:00,51.21,51.21,50.87,51.0,36000.0,37.9596,37.9596,37.7076,37.8039,36000.0
2007-11-21 13:20:00,50.99,51.07,50.8,50.83,33500.0,37.7965,37.8558,37.6557,37.6779,33500.0
2007-11-21 13:25:00,50.83,50.83,50.48,50.59,60500.0,37.6779,37.6779,37.4185,37.5,60500.0
2007-11-21 13:30:00,50.61,50.63,50.42,50.59,45300.0,37.5149,37.5297,37.374,37.5,45300.0
2007-11-21 13:35:00,50.59,50.71,50.44,50.45,45600.0,37.5,37.589,37.3888,37.3963,45600.0
2007-11-21 13:40:00,50.45,50.46,50.21,50.39,25200.0,37.3963,37.4037,37.2184,37.3518,25200.0
2007-11-21 13:45:00,50.38,50.45,50.27,50.39,40900.0,37.3444,37.3963,37.2628,37.3518,40900.0
2007-11-21 13:50:00,50.43,50.45,50.02,50.05,84100.0,37.3814,37.3963,37.0775,37.0998,84100.0
2007-11-21 13:55:00,50.04,50.16,49.97,50.12,100400.0,37.0923,37.1813,37.0405,37.1516,100400.0
2007-11-21 14:00:00,50.13,50.23,50.05,50.21,94700.0,37.1591,37.2332,37.0998,37.2184,94700.0
2007-11-21 14:05:00,50.22,50.25,50.07,50.18,38600.0,37.2258,37.248,37.1146,37.1961,38600.0
2007-11-21 14:10:00,50.18,50.28,50.09,50.17,48100.0,37.1961,37.2702,37.1294,37.1887,48100.0
2007-11-21 14:15:00,50.18,50.24,50.11,50.22,32200.0,37.1961,37.2406,37.1442,37.2258,32200.0
2007-11-21 14:20:00,50.21,50.25,50.12,50.14,29800.0,37.2184,37.248,37.1516,37.1665,29800.0
2007-11-21 14:25:00,50.09,50.27,50.02,50.15,47300.0,37.1294,37.2628,37.0775,37.1739,47300.0
2007-11-21 14:30:00,50.15,50.4,50.15,50.4,29400.0,37.1739,37.3592,37.1739,37.3592,29400.0
2007-11-21 14:35:00,50.4,50.56,50.36,50.4,46300.0,37.3592,37.4778,37.3295,37.3592,46300.0
2007-11-21 14:40:00,50.39,50.48,50.37,50.43,42300.0,37.3518,37.4185,37.337,37.3814,42300.0
2007-11-21 14:45:00,50.45,50.47,50.3,50.42,42300.0,37.3963,37.4111,37.2851,37.374,42300.0
2007-11-21 14:50:00,50.43,50.58,50.38,50.45,46500.0,37.3814,37.4926,37.3444,37.3963,46500.0
2007-11-21 14:55:00,50.46,50.58,50.33,50.57,55300.0,37.4037,37.4926,37.3073,37.4852,55300.0
2007-11-21 15:00:00,50.58,50.69,50.47,50.58,46400.0,37.4926,37.5742,37.4111,37.4926,46400.0
2007-11-21 15:05:00,50.56,50.66,50.45,50.45,51600.0,37.4778,37.5519,37.3963,37.3963,51600.0
2007-11-21 15:10:00,50.45,50.54,50.21,50.33,176900.0,37.3963,37.463,37.2184,37.3073,176900.0
2007-11-21 15:15:00,50.32,50.47,50.22,50.3,101400.0,37.2999,37.4111,37.2258,37.2851,101400.0
2007-11-21 15:20:00,50.31,50.56,50.24,50.55,66100.0,37.2925,37.4778,37.2406,37.4704,66100.0
2007-11-21 15:25:00,50.56,50.57,50.12,50.26,107500.0,37.4778,37.4852,37.1516,37.2554,107500.0
2007-11-21 15:30:00,50.26,50.49,50.26,50.38,61800.0,37.2554,37.4259,37.2554,37.3444,61800.0
2007-11-21 15:35:00,50.39,50.52,50.28,50.41,67000.0,37.3518,37.4481,37.2702,37.3666,67000.0
2007-11-21 15:40:00,50.41,50.41,50.08,50.31,62700.0,37.3666,37.3666,37.122,37.2925,62700.0
2007-11-21 15:45:00,50.31,50.46,50.27,50.36,54000.0,37.2925,37.4037,37.2628,37.3295,54000.0
2007-11-21 15:50:00,50.36,50.41,50.16,50.18,90600.0,37.3295,37.3666,37.1813,37.1961,90600.0
2007-11-21 15:55:00,50.15,50.18,49.82,49.86,154500.0,37.1739,37.1961,36.9293,36.9589,154500.0
2007-11-23 09:30:00,50.04,51.72,50.04,50.98,62900.0,37.0923,38.3377,37.0923,37.7891,62900.0
2007-11-23 09:35:00,50.87,50.9,50.28,50.9,63100.0,37.7076,37.7298,37.2702,37.7298,63100.0
2007-11-23 09:40:00,50.9,51.4,50.85,51.22,163300.0,37.7298,38.1004,37.6928,37.967,163300.0
2007-11-23 09:45:00,51.21,51.33,50.98,51.01,36300.0,37.9596,38.0486,37.7891,37.8114,36300.0
2007-11-23 09:50:00,51.01,51.05,50.87,50.99,79700.0,37.8114,37.841,37.7076,37.7965,79700.0
2007-11-23 09:55:00,50.99,51.14,50.85,51.1,58100.0,37.7965,37.9077,37.6928,37.8781,58100.0
2007-11-23 10:00:00,51.04,51.25,51.03,51.18,77700.0,37.8336,37.9893,37.8262,37.9374,77700.0
2007-11-23 10:05:00,51.2,51.47,51.2,51.35,133600.0,37.9522,38.1523,37.9522,38.0634,133600.0
2007-11-23 10:10:00,51.35,51.5,51.25,51.5,39400.0,38.0634,38.1746,37.9893,38.1746,39400.0
2007-11-23 10:15:00,51.5,51.63,51.5,51.63,69700.0,38.1746,38.2709,38.1746,38.2709,69700.0
2007-11-23 10:20:00,51.62,51.76,51.58,51.64,66000.0,38.2635,38.3673,38.2339,38.2784,66000.0
2007-11-23 10:25:00,51.63,51.7,51.58,51.65,30700.0,38.2709,38.3228,38.2339,38.2858,30700.0
2007-11-23 10:30:00,51.63,51.71,51.59,51.69,80100.0,38.2709,38.3302,38.2413,38.3154,80100.0
2007-11-23 10:35:00,51.7,51.93,51.68,51.85,39800.0,38.3228,38.4933,38.308,38.434,39800.0
2007-11-23 10:40:00,51.85,51.88,51.72,51.76,53100.0,38.434,38.4563,38.3377,38.3673,53100.0
2007-11-23 10:45:00,51.76,51.81,51.69,51.81,39000.0,38.3673,38.4044,38.3154,38.4044,39000.0
2007-11-23 10:50:00,51.81,51.91,51.81,51.82,26400.0,38.4044,38.4785,38.4044,38.4118,26400.0
2007-11-23 10:55:00,51.81,51.95,51.81,51.94,26500.0,38.4044,38.5081,38.4044,38.5007,26500.0
2007-11-23 11:00:00,51.93,52.02,51.91,52.0,68500.0,38.4933,38.56,38.4785,38.5452,68500.0
2007-11-23 11:05:00,51.98,52.0,51.95,51.98,30000.0,38.5304,38.5452,38.5081,38.5304,30000.0
2007-11-23 11:10:00,51.97,52.01,51.95,51.98,37000.0,38.523,38.5526,38.5081,38.5304,37000.0
2007-11-23 11:15:00,51.97,52.0,51.95,51.98,39500.0,38.523,38.5452,38.5081,38.5304,39500.0
2007-11-23 11:20:00,51.97,51.99,51.83,51.84,38600.0,38.523,38.5378,38.4192,38.4266,38600.0
2007-11-23 11:25:00,51.85,52.0,51.78,51.98,47900.0,38.434,38.5452,38.3821,38.5304,47900.0
2007-11-23 11:30:00,51.99,52.3,51.96,52.11,83000.0,38.5378,38.7676,38.5156,38.6267,83000.0
2007-11-23 11:35:00,52.09,52.1,51.94,52.0,43200.0,38.6119,38.6193,38.5007,38.5452,43200.0
2007-11-23 11:40:00,51.99,52.27,51.98,52.26,31100.0,38.5378,38.7453,38.5304,38.7379,31100.0
2007-11-23 11:45:00,52.26,52.26,52.01,52.04,18000.0,38.7379,38.7379,38.5526,38.5749,18000.0
2007-11-23 11:50:00,52.04,52.1,52.04,52.09,29500.0,38.5749,38.6193,38.5749,38.6119,29500.0
2007-11-23 11:55:00,52.09,52.13,51.98,52.0,36400.0,38.6119,38.6416,38.5304,38.5452,36400.0
2007-11-23 12:00:00,52.0,52.03,51.89,51.99,42800.0,38.5452,38.5674,38.4637,38.5378,42800.0
2007-11-23 12:05:00,51.99,51.99,51.91,51.94,25200.0,38.5378,38.5378,38.4785,38.5007,25200.0
2007-11-23 12:10:00,51.94,51.97,51.89,51.97,35700.0,38.5007,38.523,38.4637,38.523,35700.0
2007-11-23 12:15:00,51.95,52.04,51.95,51.97,81700.0,38.5081,38.5749,38.5081,38.523,81700.0
2007-11-23 12:20:00,51.97,52.18,51.97,52.18,53500.0,38.523,38.6786,38.523,38.6786,53500.0
2007-11-23 12:25:00,52.17,52.29,52.13,52.25,111400.0,38.6712,38.7602,38.6416,38.7305,111400.0
2007-11-23 12:30:00,52.25,52.33,52.24,52.32,58200.0,38.7305,38.7898,38.7231,38.7824,58200.0
2007-11-23 12:35:00,52.32,52.34,52.2,52.22,78900.0,38.7824,38.7972,38.6935,38.7083,78900.0
2007-11-23 12:40:00,52.22,52.4,52.22,52.35,79000.0,38.7083,38.8417,38.7083,38.8046,79000.0
2007-11-23 12:45:00,52.35,52.42,52.15,52.19,64000.0,38.8046,38.8565,38.6564,38.686,64000.0
2007-11-23 12:50:00,52.19,52.29,51.78,51.84,101300.0,38.686,38.7602,38.3821,38.4266,101300.0
2007-11-23 12:55:00,51.86,52.0,51.79,52.0,72700.0,38.4414,38.5452,38.3895,38.5452,72700.0
2007-11-26 09:30:00,52.07,52.1,50.61,51.33,134500.0,38.5971,38.6193,37.5149,38.0486,134500.0
2007-11-26 09:35:00,51.34,51.38,51.05,51.27,109200.0,38.056,38.0856,37.841,38.0041,109200.0
2007-11-26 09:40:00,51.3,51.3,50.65,51.14,111500.0,38.0263,38.0263,37.5445,37.9077,111500.0
2007-11-26 09:45:00,51.11,51.25,50.52,50.61,157000.0,37.8855,37.9893,37.4481,37.5149,157000.0
2007-11-26 09:50:00,50.6,51.9,50.56,50.73,72800.0,37.5074,38.4711,37.4778,37.6038,72800.0
2007-11-26 09:55:00,50.72,51.11,50.52,50.98,112600.0,37.5964,37.8855,37.4481,37.7891,112600.0
2007-11-26 10:00:00,50.96,51.4,50.96,51.21,65400.0,37.7743,38.1004,37.7743,37.9596,65400.0
2007-11-26 10:05:00,51.2,51.25,51.09,51.1,24700.0,37.9522,37.9893,37.8707,37.8781,24700.0
2007-11-26 10:10:00,51.1,51.13,50.85,50.86,42100.0,37.8781,37.9003,37.6928,37.7002,42100.0
2007-11-26 10:15:00,50.85,50.89,50.68,50.69,63900.0,37.6928,37.7224,37.5667,37.5742,63900.0
2007-11-26 10:20:00,50.69,50.7,50.4,50.44,64800.0,37.5742,37.5816,37.3592,37.3888,64800.0
2007-11-26 10:25:00,50.43,50.48,50.05,50.05,84900.0,37.3814,37.4185,37.0998,37.0998,84900.0
2007-11-26 10:30:00,50.05,50.34,50.04,50.13,44600.0,37.0998,37.3147,37.0923,37.1591,44600.0
2007-11-26 10:35:00,50.11,50.23,50.08,50.16,54700.0,37.1442,37.2332,37.122,37.1813,54700.0
2007-11-26 10:40:00,50.17,50.17,49.82,49.89,108100.0,37.1887,37.1887,36.9293,36.9812,108100.0
2007-11-26 10:45:00,49.86,50.08,49.83,50.07,112400.0,36.9589,37.122,36.9367,37.1146,112400.0
2007-11-26 10:50:00,50.09,50.09,49.75,49.78,106900.0,37.1294,37.1294,36.8774,36.8996,106900.0
2007-11-26 10:55:00,49.8,49.95,49.67,49.69,56300.0,36.9144,37.0256,36.8181,36.8329,56300.0
2007-11-26 11:00:00,49.69,49.83,49.6,49.83,76400.0,36.8329,36.9367,36.7662,36.9367,76400.0
2007-11-26 11:05:00,49.83,49.9,49.61,49.61,56800.0,36.9367,36.9886,36.7736,36.7736,56800.0
2007-11-26 11:10:00,49.62,49.69,49.56,49.57,37900.0,36.781,36.8329,36.7365,36.744,37900.0
2007-11-26 11:15:00,49.58,49.71,49.5,49.68,61600.0,36.7514,36.8477,36.6921,36.8255,61600.0
2007-11-26 11:20:00,49.66,49.75,49.58,49.73,30100.0,36.8107,36.8774,36.7514,36.8626,30100.0
2007-11-26 11:25:00,49.73,50.19,49.73,50.1,76600.0,36.8626,37.2035,36.8626,37.1368,76600.0
2007-11-26 11:30:00,50.1,50.3,50.08,50.29,72500.0,37.1368,37.2851,37.122,37.2777,72500.0
2007-11-26 11:35:00,50.28,50.51,50.28,50.49,57000.0,37.2702,37.4407,37.2702,37.4259,57000.0
2007-11-26 11:40:00,50.48,50.5,50.12,50.17,77300.0,37.4185,37.4333,37.1516,37.1887,77300.0
2007-11-26 11:45:00,50.17,50.3,50.15,50.3,49400.0,37.1887,37.2851,37.1739,37.2851,49400.0
2007-11-26 11:50:00,50.28,50.3,50.23,50.28,38600.0,37.2702,37.2851,37.2332,37.2702,38600.0
2007-11-26 11:55:00,50.28,50.29,49.9,49.99,52800.0,37.2702,37.2777,36.9886,37.0553,52800.0
2007-11-26 12:00:00,49.99,50.07,49.92,50.0,51900.0,37.0553,37.1146,37.0034,37.0627,51900.0
2007-11-26 12:05:00,50.03,50.11,50.0,50.1,19000.0,37.0849,37.1442,37.0627,37.1368,19000.0
2007-11-26 12:10:00,50.1,50.16,50.03,50.04,20100.0,37.1368,37.1813,37.0849,37.0923,20100.0
2007-11-26 12:15:00,50.03,50.09,49.94,49.96,24800.0,37.0849,37.1294,37.0182,37.033,24800.0
2007-11-26 12:20:00,49.97,50.06,49.88,50.05,16700.0,37.0405,37.1072,36.9737,37.0998,16700.0
2007-11-26 12:25:00,50.05,50.41,50.04,50.39,35200.0,37.0998,37.3666,37.0923,37.3518,35200.0
2007-11-26 12:30:00,50.37,50.4,50.25,50.29,10200.0,37.337,37.3592,37.248,37.2777,10200.0
2007-11-26 12:35:00,50.3,50.36,50.06,50.06,19400.0,37.2851,37.3295,37.1072,37.1072,19400.0
2007-11-26 12:40:00,50.07,50.43,50.05,50.43,39800.0,37.1146,37.3814,37.0998,37.3814,39800.0
2007-11-26 12:45:00,50.44,50.46,50.26,50.28,23800.0,37.3888,37.4037,37.2554,37.2702,23800.0
2007-11-26 12:50:00,50.28,50.28,50.12,50.25,20500.0,37.2702,37.2702,37.1516,37.248,20500.0
2007-11-26 12:55:00,50.23,50.28,50.21,50.24,4400.0,37.2332,37.2702,37.2184,37.2406,4400.0
2007-11-26 13:00:00,50.21,50.24,50.14,50.22,8900.0,37.2184,37.2406,37.1665,37.2258,8900.0
2007-11-26 13:05:00,50.22,50.32,49.97,50.04,53400.0,37.2258,37.2999,37.0405,37.0923,53400.0
2007-11-26 13:10:00,50.05,50.09,49.91,49.97,25900.0,37.0998,37.1294,36.996,37.0405,25900.0
2007-11-26 13:15:00,49.97,49.98,49.83,49.96,53300.0,37.0405,37.0479,36.9367,37.033,53300.0
2007-11-26 13:20:00,49.97,50.0,49.87,49.98,21900.0,37.0405,37.0627,36.9663,37.0479,21900.0
2007-11-26 13:25:00,49.98,49.99,49.79,49.8,16100.0,37.0479,37.0553,36.907,36.9144,16100.0
2007-11-26 13:30:00,49.81,49.99,49.77,49.88,23400.0,36.9219,37.0553,36.8922,36.9737,23400.0
2007-11-26 13:35:00,49.9,50.09,49.89,50.02,17100.0,36.9886,37.1294,36.9812,37.0775,17100.0
2007-11-26 13:40:00,50.0,50.07,49.89,49.92,28000.0,37.0627,37.1146,36.9812,37.0034,28000.0
2007-11-26 13:45:00,49.92,49.97,49.67,49.93,81500.0,37.0034,37.0405,36.8181,37.0108,81500.0
2007-11-26 13:50:00,49.91,49.93,49.69,49.73,27500.0,36.996,37.0108,36.8329,36.8626,27500.0
2007-11-26 13:55:00,49.76,49.82,49.71,49.78,44900.0,36.8848,36.9293,36.8477,36.8996,44900.0
2007-11-26 14:00:00,49.78,49.84,49.67,49.69,68800.0,36.8996,36.9441,36.8181,36.8329,68800.0
2007-11-26 14:05:00,49.68,49.79,49.6,49.73,29200.0,36.8255,36.907,36.7662,36.8626,29200.0
2007-11-26 14:10:00,49.75,49.83,49.57,49.8,35700.0,36.8774,36.9367,36.744,36.9144,35700.0
2007-11-26 14:15:00,49.78,49.92,49.78,49.89,27100.0,36.8996,37.0034,36.8996,36.9812,27100.0
2007-11-26 14:20:00,49.91,49.95,49.82,49.86,16400.0,36.996,37.0256,36.9293,36.9589,16400.0
2007-11-26 14:25:00,49.88,50.04,49.87,49.88,25700.0,36.9737,37.0923,36.9663,36.9737,25700.0
2007-11-26 14:30:00,49.88,50.06,49.81,49.81,39100.0,36.9737,37.1072,36.9219,36.9219,39100.0
2007-11-26 14:35:00,49.86,50.03,49.82,49.92,37100.0,36.9589,37.0849,36.9293,37.0034,37100.0
2007-11-26 14:40:00,49.85,49.99,49.75,49.85,40200.0,36.9515,37.0553,36.8774,36.9515,40200.0
2007-11-26 14:45:00,49.83,49.98,49.72,49.86,35100.0,36.9367,37.0479,36.8551,36.9589,35100.0
2007-11-26 14:50:00,49.86,50.05,49.86,49.92,77300.0,36.9589,37.0998,36.9589,37.0034,77300.0
2007-11-26 14:55:00,49.95,49.96,49.69,49.73,51100.0,37.0256,37.033,36.8329,36.8626,51100.0
2007-11-26 15:00:00,49.71,49.75,49.6,49.66,95000.0,36.8477,36.8774,36.7662,36.8107,95000.0
2007-11-26 15:05:00,49.66,49.73,49.39,49.48,127300.0,36.8107,36.8626,36.6105,36.6772,127300.0
2007-11-26 15:10:00,49.49,49.53,49.33,49.42,85000.0,36.6847,36.7143,36.5661,36.6328,85000.0
2007-11-26 15:15:00,49.46,49.54,49.23,49.25,95800.0,36.6624,36.7217,36.4919,36.5068,95800.0
2007-11-26 15:20:00,49.24,49.36,49.11,49.33,71400.0,36.4993,36.5883,36.403,36.5661,71400.0
2007-11-26 15:25:00,49.3,49.53,49.25,49.44,120500.0,36.5438,36.7143,36.5068,36.6476,120500.0
2007-11-26 15:30:00,49.44,49.74,49.44,49.69,131600.0,36.6476,36.87,36.6476,36.8329,131600.0
2007-11-26 15:35:00,49.7,49.84,49.59,49.64,175700.0,36.8403,36.9441,36.7588,36.7958,175700.0
2007-11-26 15:40:00,49.64,49.65,49.3,49.5,178800.0,36.7958,36.8033,36.5438,36.6921,178800.0
2007-11-26 15:45:00,49.47,49.54,49.39,49.44,94400.0,36.6698,36.7217,36.6105,36.6476,94400.0
2007-11-26 15:50:00,49.44,49.45,49.21,49.21,172200.0,36.6476,36.655,36.4771,36.4771,172200.0
2007-11-26 15:55:00,49.22,49.32,49.09,49.13,155800.0,36.4845,36.5586,36.3882,36.4178,155800.0
2007-11-27 09:30:00,49.55,50.0,49.3,49.49,136400.0,36.7291,37.0627,36.5438,36.6847,136400.0
2007-11-27 09:35:00,49.5,49.81,49.31,49.41,151800.0,36.6921,36.9219,36.5512,36.6254,151800.0
2007-11-27 09:40:00,49.41,49.64,49.32,49.42,111600.0,36.6254,36.7958,36.5586,36.6328,111600.0
2007-11-27 09:45:00,49.43,49.71,49.22,49.71,187200.0,36.6402,36.8477,36.4845,36.8477,187200.0
2007-11-27 09:50:00,49.71,49.89,49.5,49.51,81000.0,36.8477,36.9812,36.6921,36.6995,81000.0
2007-11-27 09:55:00,49.51,49.56,49.25,49.38,119900.0,36.6995,36.7365,36.5068,36.6031,119900.0
2007-11-27 10:00:00,49.35,49.47,49.26,49.35,95700.0,36.5809,36.6698,36.5142,36.5809,95700.0
2007-11-27 10:05:00,49.36,49.42,49.0,49.09,147100.0,36.5883,36.6328,36.3214,36.3882,147100.0
2007-11-27 10:10:00,49.1,49.11,48.62,48.66,157400.0,36.3956,36.403,36.0398,36.0694,157400.0
2007-11-27 10:15:00,48.64,48.9,48.59,48.62,130800.0,36.0546,36.2473,36.0175,36.0398,130800.0
2007-11-27 10:20:00,48.62,48.63,48.33,48.52,190700.0,36.0398,36.0472,35.8248,35.9656,190700.0
2007-11-27 10:25:00,48.52,48.53,47.91,48.02,194800.0,35.9656,35.9731,35.5135,35.595,194800.0
2007-11-27 10:30:00,48.0,48.94,47.97,48.76,123900.0,35.5802,36.277,35.5579,36.1435,123900.0
2007-11-27 10:35:00,48.78,48.93,48.71,48.82,52700.0,36.1584,36.2696,36.1065,36.188,52700.0
2007-11-27 10:40:00,48.78,48.83,48.73,48.77,45200.0,36.1584,36.1954,36.1213,36.151,45200.0
2007-11-27 10:45:00,48.74,49.17,48.73,49.14,88300.0,36.1287,36.4475,36.1213,36.4252,88300.0
2007-11-27 10:50:00,49.13,49.2,48.97,49.0,106200.0,36.4178,36.4697,36.2992,36.3214,106200.0
2007-11-27 10:55:00,48.97,49.39,48.97,49.14,73300.0,36.2992,36.6105,36.2992,36.4252,73300.0
2007-11-27 11:00:00,49.15,49.16,49.02,49.04,24600.0,36.4326,36.44,36.3363,36.3511,24600.0
2007-11-27 11:05:00,49.04,49.07,48.89,49.02,37400.0,36.3511,36.3733,36.2399,36.3363,37400.0
2007-11-27 11:10:00,49.01,49.15,48.99,49.12,51000.0,36.3289,36.4326,36.314,36.4104,51000.0
2007-11-27 11:15:00,49.14,49.3,49.13,49.23,34900.0,36.4252,36.5438,36.4178,36.4919,34900.0
2007-11-27 11:20:00,49.22,49.34,49.16,49.28,47200.0,36.4845,36.5735,36.44,36.529,47200.0
2007-11-27 11:25:00,49.27,49.61,49.27,49.4,79000.0,36.5216,36.7736,36.5216,36.6179,79000.0
2007-11-27 11:30:00,49.4,49.77,49.39,49.73,46800.0,36.6179,36.8922,36.6105,36.8626,46800.0
2007-11-27 11:35:00,49.73,50.0,49.57,49.97,109500.0,36.8626,37.0627,36.744,37.0405,109500.0
2007-11-27 11:40:00,49.97,50.08,49.72,49.75,68000.0,37.0405,37.122,36.8551,36.8774,68000.0
2007-11-27 11:45:00,49.77,49.89,49.72,49.77,74400.0,36.8922,36.9812,36.8551,36.8922,74400.0
2007-11-27 11:50:00,49.77,49.77,49.5,49.54,36800.0,36.8922,36.8922,36.6921,36.7217,36800.0
2007-11-27 11:55:00,49.53,49.53,49.38,49.4,59900.0,36.7143,36.7143,36.6031,36.6179,59900.0
2007-11-27 12:00:00,49.41,49.44,49.32,49.35,45000.0,36.6254,36.6476,36.5586,36.5809,45000.0
2007-11-27 12:05:00,49.35,49.35,49.1,49.24,41000.0,36.5809,36.5809,36.3956,36.4993,41000.0
2007-11-27 12:10:00,49.23,49.31,49.02,49.04,46900.0,36.4919,36.5512,36.3363,36.3511,46900.0
2007-11-27 12:15:00,49.05,49.11,49.0,49.0,31900.0,36.3585,36.403,36.3214,36.3214,31900.0
2007-11-27 12:20:00,49.03,49.03,48.85,48.87,57100.0,36.3437,36.3437,36.2103,36.2251,57100.0
2007-11-27 12:25:00,48.86,48.88,48.75,48.84,28900.0,36.2177,36.2325,36.1361,36.2028,28900.0
2007-11-27 12:30:00,48.85,49.04,48.83,48.92,68300.0,36.2103,36.3511,36.1954,36.2621,68300.0
2007-11-27 12:35:00,48.91,49.2,48.91,49.19,20700.0,36.2547,36.4697,36.2547,36.4623,20700.0
2007-11-27 12:40:00,49.21,49.33,49.14,49.25,29800.0,36.4771,36.5661,36.4252,36.5068,29800.0
2007-11-27 12:45:00,49.27,49.44,49.27,49.37,37700.0,36.5216,36.6476,36.5216,36.5957,37700.0
2007-11-27 12:50:00,49.37,49.43,49.31,49.39,32000.0,36.5957,36.6402,36.5512,36.6105,32000.0
2007-11-27 12:55:00,49.4,49.41,49.25,49.27,41400.0,36.6179,36.6254,36.5068,36.5216,41400.0
2007-11-27 13:00:00,49.27,49.38,49.27,49.29,24700.0,36.5216,36.6031,36.5216,36.5364,24700.0
2007-11-27 13:05:00,49.29,49.37,49.27,49.32,29700.0,36.5364,36.5957,36.5216,36.5586,29700.0
2007-11-27 13:10:00,49.32,49.32,49.2,49.27,56700.0,36.5586,36.5586,36.4697,36.5216,56700.0
2007-11-27 13:15:00,49.27,49.29,49.15,49.15,48000.0,36.5216,36.5364,36.4326,36.4326,48000.0
2007-11-27 13:20:00,49.15,49.16,49.13,49.15,52800.0,36.4326,36.44,36.4178,36.4326,52800.0
2007-11-27 13:25:00,49.15,49.17,49.13,49.15,63200.0,36.4326,36.4475,36.4178,36.4326,63200.0
2007-11-27 13:30:00,49.15,49.15,49.0,49.07,31300.0,36.4326,36.4326,36.3214,36.3733,31300.0
2007-11-27 13:35:00,49.1,49.16,49.05,49.09,38200.0,36.3956,36.44,36.3585,36.3882,38200.0
2007-11-27 13:40:00,49.09,49.15,49.02,49.08,29200.0,36.3882,36.4326,36.3363,36.3807,29200.0
2007-11-27 13:45:00,49.08,49.12,48.99,49.0,50900.0,36.3807,36.4104,36.314,36.3214,50900.0
2007-11-27 13:50:00,48.99,49.0,48.77,48.92,71800.0,36.314,36.3214,36.151,36.2621,71800.0
2007-11-27 13:55:00,48.93,48.98,48.82,48.87,62300.0,36.2696,36.3066,36.188,36.2251,62300.0
2007-11-27 14:00:00,48.87,48.91,48.59,48.68,82400.0,36.2251,36.2547,36.0175,36.0842,82400.0
2007-11-27 14:05:00,48.66,48.82,48.66,48.78,29600.0,36.0694,36.188,36.0694,36.1584,29600.0
2007-11-27 14:10:00,48.78,48.89,48.73,48.83,50800.0,36.1584,36.2399,36.1213,36.1954,50800.0
2007-11-27 14:15:00,48.83,48.94,48.79,48.93,54300.0,36.1954,36.277,36.1658,36.2696,54300.0
2007-11-27 14:20:00,48.93,48.93,48.72,48.85,57400.0,36.2696,36.2696,36.1139,36.2103,57400.0
2007-11-27 14:25:00,48.83,48.9,48.72,48.76,47400.0,36.1954,36.2473,36.1139,36.1435,47400.0
2007-11-27 14:30:00,48.74,48.84,48.73,48.8,28200.0,36.1287,36.2028,36.1213,36.1732,28200.0
2007-11-27 14:35:00,48.8,48.82,48.25,48.38,108600.0,36.1732,36.188,35.7655,35.8619,108600.0
2007-11-27 14:40:00,48.44,48.47,48.25,48.26,68100.0,35.9063,35.9286,35.7655,35.7729,68100.0
2007-11-27 14:45:00,48.28,48.47,48.26,48.39,51000.0,35.7877,35.9286,35.7729,35.8693,51000.0
2007-11-27 14:50:00,48.41,48.63,48.29,48.39,72500.0,35.8841,36.0472,35.7952,35.8693,72500.0
2007-11-27 14:55:00,48.41,48.48,48.31,48.4,82400.0,35.8841,35.936,35.81,35.8767,82400.0
2007-11-27 15:00:00,48.42,48.48,48.28,48.32,104900.0,35.8915,35.936,35.7877,35.8174,104900.0
2007-11-27 15:05:00,48.31,48.39,48.26,48.31,64000.0,35.81,35.8693,35.7729,35.81,64000.0
2007-11-27 15:10:00,48.32,48.65,48.31,48.54,100200.0,35.8174,36.062,35.81,35.9805,100200.0
2007-11-27 15:15:00,48.54,48.64,48.4,48.56,104700.0,35.9805,36.0546,35.8767,35.9953,104700.0
2007-11-27 15:20:00,48.54,48.7,48.5,48.61,59600.0,35.9805,36.0991,35.9508,36.0324,59600.0
2007-11-27 15:25:00,48.63,48.63,48.28,48.47,85000.0,36.0472,36.0472,35.7877,35.9286,85000.0
2007-11-27 15:30:00,48.46,48.87,48.4,48.84,80000.0,35.9212,36.2251,35.8767,36.2028,80000.0
2007-11-27 15:35:00,48.87,48.99,48.76,48.84,114900.0,36.2251,36.314,36.1435,36.2028,114900.0
2007-11-27 15:40:00,48.84,48.95,48.7,48.89,90600.0,36.2028,36.2844,36.0991,36.2399,90600.0
2007-11-27 15:45:00,48.88,49.18,48.82,49.16,107700.0,36.2325,36.4549,36.188,36.44,107700.0
2007-11-27 15:50:00,49.16,49.19,49.04,49.18,95300.0,36.44,36.4623,36.3511,36.4549,95300.0
2007-11-27 15:55:00,49.18,49.24,49.09,49.13,174300.0,36.4549,36.4993,36.3882,36.4178,174300.0
2007-11-28 09:30:00,50.3,51.69,50.25,51.05,121900.0,37.2851,38.3154,37.248,37.841,121900.0
2007-11-28 09:35:00,51.13,51.54,51.04,51.24,139200.0,37.9003,38.2042,37.8336,37.9818,139200.0
2007-11-28 09:40:00,51.26,52.11,51.2,52.09,189800.0,37.9967,38.6267,37.9522,38.6119,189800.0
2007-11-28 09:45:00,52.09,52.45,51.92,52.39,153800.0,38.6119,38.8788,38.4859,38.8343,153800.0
2007-11-28 09:50:00,52.4,52.56,52.15,52.42,95400.0,38.8417,38.9603,38.6564,38.8565,95400.0
2007-11-28 09:55:00,52.44,52.66,52.17,52.62,95600.0,38.8714,39.0344,38.6712,39.0048,95600.0
2007-11-28 10:00:00,52.62,52.62,51.7,51.72,145100.0,39.0048,39.0048,38.3228,38.3377,145100.0
2007-11-28 10:05:00,51.74,51.98,51.63,51.75,109600.0,38.3525,38.5304,38.2709,38.3599,109600.0
2007-11-28 10:10:00,51.77,51.8,51.44,51.7,175800.0,38.3747,38.397,38.1301,38.3228,175800.0
2007-11-28 10:15:00,51.7,51.9,51.5,51.8,120400.0,38.3228,38.4711,38.1746,38.397,120400.0
2007-11-28 10:20:00,51.83,52.07,51.82,51.95,84600.0,38.4192,38.5971,38.4118,38.5081,84600.0
2007-11-28 10:25:00,51.93,52.03,51.7,51.98,119400.0,38.4933,38.5674,38.3228,38.5304,119400.0
2007-11-28 10:30:00,51.98,52.27,51.91,52.16,158900.0,38.5304,38.7453,38.4785,38.6638,158900.0
2007-11-28 10:35:00,52.16,52.32,52.09,52.32,106200.0,38.6638,38.7824,38.6119,38.7824,106200.0
2007-11-28 10:40:00,52.32,52.59,52.3,52.53,94700.0,38.7824,38.9825,38.7676,38.9381,94700.0
2007-11-28 10:45:00,52.54,52.8,52.42,52.66,121200.0,38.9455,39.1382,38.8565,39.0344,121200.0
2007-11-28 10:50:00,52.68,52.73,52.19,52.31,120500.0,39.0493,39.0863,38.686,38.775,120500.0
2007-11-28 10:55:00,52.27,52.33,52.11,52.18,59100.0,38.7453,38.7898,38.6267,38.6786,59100.0
2007-11-28 11:00:00,52.17,52.2,51.84,51.95,111400.0,38.6712,38.6935,38.4266,38.5081,111400.0
2007-11-28 11:05:00,51.96,52.1,51.93,51.98,89100.0,38.5156,38.6193,38.4933,38.5304,89100.0
2007-11-28 11:10:00,51.95,52.1,51.9,52.1,93400.0,38.5081,38.6193,38.4711,38.6193,93400.0
2007-11-28 11:15:00,52.1,52.18,51.97,52.02,134100.0,38.6193,38.6786,38.523,38.56,134100.0
2007-11-28 11:20:00,52.03,52.17,52.0,52.01,35800.0,38.5674,38.6712,38.5452,38.5526,35800.0
2007-11-28 11:25:00,52.0,52.12,52.0,52.09,27600.0,38.5452,38.6342,38.5452,38.6119,27600.0
2007-11-28 11:30:00,52.09,52.14,52.06,52.07,23500.0,38.6119,38.649,38.5897,38.5971,23500.0
2007-11-28 11:35:00,52.07,52.15,52.03,52.05,25600.0,38.5971,38.6564,38.5674,38.5823,25600.0
2007-11-28 11:40:00,52.05,52.14,52.04,52.06,31200.0,38.5823,38.649,38.5749,38.5897,31200.0
2007-11-28 11:45:00,52.06,52.09,51.97,52.01,59400.0,38.5897,38.6119,38.523,38.5526,59400.0
2007-11-28 11:50:00,52.0,52.04,51.93,51.98,33200.0,38.5452,38.5749,38.4933,38.5304,33200.0
2007-11-28 11:55:00,51.98,52.0,51.86,51.95,71200.0,38.5304,38.5452,38.4414,38.5081,71200.0
2007-11-28 12:00:00,51.96,52.49,51.93,52.19,88400.0,38.5156,38.9084,38.4933,38.686,88400.0
2007-11-28 12:05:00,52.23,52.41,52.15,52.27,37800.0,38.7157,38.8491,38.6564,38.7453,37800.0
2007-11-28 12:10:00,52.29,52.29,52.18,52.23,15300.0,38.7602,38.7602,38.6786,38.7157,15300.0
2007-11-28 12:15:00,52.24,52.24,52.11,52.14,12300.0,38.7231,38.7231,38.6267,38.649,12300.0
2007-11-28 12:20:00,52.16,52.18,52.04,52.16,22400.0,38.6638,38.6786,38.5749,38.6638,22400.0
2007-11-28 12:25:00,52.17,52.25,52.13,52.15,23900.0,38.6712,38.7305,38.6416,38.6564,23900.0
2007-11-28 12:30:00,52.15,52.26,52.07,52.07,51000.0,38.6564,38.7379,38.5971,38.5971,51000.0
2007-11-28 12:35:00,52.07,52.17,52.03,52.04,15600.0,38.5971,38.6712,38.5674,38.5749,15600.0
2007-11-28 12:40:00,52.07,52.13,52.03,52.08,16000.0,38.5971,38.6416,38.5674,38.6045,16000.0
2007-11-28 12:45:00,52.08,52.1,51.99,52.07,39400.0,38.6045,38.6193,38.5378,38.5971,39400.0
2007-11-28 12:50:00,52.08,52.19,52.06,52.1,27900.0,38.6045,38.686,38.5897,38.6193,27900.0
2007-11-28 12:55:00,52.09,52.12,52.08,52.09,17300.0,38.6119,38.6342,38.6045,38.6119,17300.0
2007-11-28 13:00:00,52.1,52.12,52.0,52.09,25100.0,38.6193,38.6342,38.5452,38.6119,25100.0
2007-11-28 13:05:00,52.09,52.15,52.05,52.1,12200.0,38.6119,38.6564,38.5823,38.6193,12200.0
2007-11-28 13:10:00,52.09,52.2,52.09,52.19,20000.0,38.6119,38.6935,38.6119,38.686,20000.0
2007-11-28 13:15:00,52.17,52.47,52.17,52.45,24600.0,38.6712,38.8936,38.6712,38.8788,24600.0
2007-11-28 13:20:00,52.43,52.7,52.43,52.66,55400.0,38.8639,39.0641,38.8639,39.0344,55400.0
2007-11-28 13:25:00,52.67,52.72,52.62,52.62,31200.0,39.0418,39.0789,39.0048,39.0048,31200.0
2007-11-28 13:30:00,52.65,52.75,52.55,52.6,59900.0,39.027,39.1011,38.9529,38.99,59900.0
2007-11-28 13:35:00,52.64,52.88,52.6,52.74,40400.0,39.0196,39.1975,38.99,39.0937,40400.0
2007-11-28 13:40:00,52.77,52.77,52.55,52.55,38800.0,39.116,39.116,38.9529,38.9529,38800.0
2007-11-28 13:45:00,52.55,52.61,52.43,52.43,34900.0,38.9529,38.9974,38.8639,38.8639,34900.0
2007-11-28 13:50:00,52.44,52.61,52.38,52.53,46800.0,38.8714,38.9974,38.8269,38.9381,46800.0
2007-11-28 13:55:00,52.54,52.82,52.53,52.6,53100.0,38.9455,39.153,38.9381,38.99,53100.0
2007-11-28 14:00:00,52.59,52.87,52.48,52.79,57700.0,38.9825,39.1901,38.901,39.1308,57700.0
2007-11-28 14:05:00,52.81,52.85,52.69,52.79,60100.0,39.1456,39.1753,39.0567,39.1308,60100.0
2007-11-28 14:10:00,52.8,53.32,52.7,53.31,138700.0,39.1382,39.5237,39.0641,39.5162,138700.0
2007-11-28 14:15:00,53.29,53.32,52.98,53.0,109700.0,39.5014,39.5237,39.2716,39.2865,109700.0
2007-11-28 14:20:00,52.99,53.0,52.86,52.9,47000.0,39.279,39.2865,39.1827,39.2123,47000.0
2007-11-28 14:25:00,52.89,52.95,52.85,52.92,30900.0,39.2049,39.2494,39.1753,39.2272,30900.0
2007-11-28 14:30:00,52.94,52.95,52.81,52.9,46100.0,39.242,39.2494,39.1456,39.2123,46100.0
2007-11-28 14:35:00,52.9,53.02,52.9,52.95,67800.0,39.2123,39.3013,39.2123,39.2494,67800.0
2007-11-28 14:40:00,52.95,52.97,52.65,52.69,67600.0,39.2494,39.2642,39.027,39.0567,67600.0
2007-11-28 14:45:00,52.69,52.94,52.66,52.92,108400.0,39.0567,39.242,39.0344,39.2272,108400.0
2007-11-28 14:50:00,52.94,53.04,52.76,52.86,59500.0,39.242,39.3161,39.1086,39.1827,59500.0
2007-11-28 14:55:00,52.85,53.08,52.83,53.08,55800.0,39.1753,39.3458,39.1604,39.3458,55800.0
2007-11-28 15:00:00,53.08,53.25,52.97,53.17,67900.0,39.3458,39.4718,39.2642,39.4125,67900.0
2007-11-28 15:05:00,53.17,53.2,52.99,53.04,87400.0,39.4125,39.4347,39.279,39.3161,87400.0
2007-11-28 15:10:00,53.04,53.13,52.98,52.99,82600.0,39.3161,39.3828,39.2716,39.279,82600.0
2007-11-28 15:15:00,52.98,53.08,52.92,53.07,109500.0,39.2716,39.3458,39.2272,39.3383,109500.0
2007-11-28 15:20:00,53.1,53.36,53.08,53.29,66400.0,39.3606,39.5533,39.3458,39.5014,66400.0
2007-11-28 15:25:00,53.29,53.51,53.29,53.46,96300.0,39.5014,39.6645,39.5014,39.6274,96300.0
2007-11-28 15:30:00,53.45,53.51,53.34,53.44,136100.0,39.62,39.6645,39.5385,39.6126,136100.0
2007-11-28 15:35:00,53.43,53.5,53.25,53.3,198500.0,39.6052,39.6571,39.4718,39.5088,198500.0
2007-11-28 15:40:00,53.3,53.43,53.2,53.21,178300.0,39.5088,39.6052,39.4347,39.4421,178300.0
2007-11-28 15:45:00,53.21,53.28,53.13,53.18,156900.0,39.4421,39.494,39.3828,39.4199,156900.0
2007-11-28 15:50:00,53.22,53.52,53.18,53.49,202900.0,39.4495,39.6719,39.4199,39.6497,202900.0
2007-11-28 15:55:00,53.5,53.67,53.41,53.59,291600.0,39.6571,39.7831,39.5904,39.7238,291600.0
2007-11-29 09:30:00,53.33,53.33,52.35,52.6,94000.0,39.5311,39.5311,38.8046,38.99,94000.0
2007-11-29 09:35:00,52.59,52.65,52.1,52.55,116700.0,38.9825,39.027,38.6193,38.9529,116700.0
2007-11-29 09:40:00,52.57,52.7,52.06,52.66,192700.0,38.9677,39.0641,38.5897,39.0344,192700.0
2007-11-29 09:45:00,52.58,52.58,52.0,52.13,53000.0,38.9751,38.9751,38.5452,38.6416,53000.0
2007-11-29 09:50:00,52.12,52.17,51.74,51.78,65400.0,38.6342,38.6712,38.3525,38.3821,65400.0
2007-11-29 09:55:00,51.75,51.83,51.53,51.58,173000.0,38.3599,38.4192,38.1968,38.2339,173000.0
2007-11-29 10:00:00,51.58,51.89,51.45,51.85,126600.0,38.2339,38.4637,38.1375,38.434,126600.0
2007-11-29 10:05:00,51.86,52.3,51.75,51.76,70100.0,38.4414,38.7676,38.3599,38.3673,70100.0
2007-11-29 10:10:00,51.76,51.8,51.35,51.52,77500.0,38.3673,38.397,38.0634,38.1894,77500.0
2007-11-29 10:15:00,51.52,52.2,51.27,51.55,83400.0,38.1894,38.6935,38.0041,38.2116,83400.0
2007-11-29 10:20:00,51.56,51.77,51.48,51.76,36800.0,38.2191,38.3747,38.1597,38.3673,36800.0
2007-11-29 10:25:00,51.78,51.89,51.71,51.77,37900.0,38.3821,38.4637,38.3302,38.3747,37900.0
2007-11-29 10:30:00,51.79,51.8,51.53,51.72,46300.0,38.3895,38.397,38.1968,38.3377,46300.0
2007-11-29 10:35:00,51.71,52.02,51.64,51.97,53300.0,38.3302,38.56,38.2784,38.523,53300.0
2007-11-29 10:40:00,51.97,52.03,51.7,51.72,50700.0,38.523,38.5674,38.3228,38.3377,50700.0
2007-11-29 10:45:00,51.71,51.74,51.61,51.66,47700.0,38.3302,38.3525,38.2561,38.2932,47700.0
2007-11-29 10:50:00,51.66,51.79,51.63,51.75,28200.0,38.2932,38.3895,38.2709,38.3599,28200.0
2007-11-29 10:55:00,51.75,51.88,51.73,51.8,30500.0,38.3599,38.4563,38.3451,38.397,30500.0
2007-11-29 11:00:00,51.77,51.77,51.58,51.65,54100.0,38.3747,38.3747,38.2339,38.2858,54100.0
2007-11-29 11:05:00,51.64,51.82,51.64,51.77,17300.0,38.2784,38.4118,38.2784,38.3747,17300.0
2007-11-29 11:10:00,51.78,52.01,51.78,51.97,34200.0,38.3821,38.5526,38.3821,38.523,34200.0
2007-11-29 11:15:00,51.99,52.04,51.99,52.01,33300.0,38.5378,38.5749,38.5378,38.5526,33300.0
2007-11-29 11:20:00,52.01,52.04,51.99,52.0,54600.0,38.5526,38.5749,38.5378,38.5452,54600.0
2007-11-29 11:25:00,52.01,52.14,52.0,52.1,31300.0,38.5526,38.649,38.5452,38.6193,31300.0
2007-11-29 11:30:00,52.1,52.47,52.1,52.45,40900.0,38.6193,38.8936,38.6193,38.8788,40900.0
2007-11-29 11:35:00,52.45,52.64,52.41,52.47,54300.0,38.8788,39.0196,38.8491,38.8936,54300.0
2007-11-29 11:40:00,52.48,52.86,52.42,52.77,70300.0,38.901,39.1827,38.8565,39.116,70300.0
2007-11-29 11:45:00,52.78,52.92,52.6,52.62,38100.0,39.1234,39.2272,38.99,39.0048,38100.0
2007-11-29 11:50:00,52.62,52.62,52.44,52.51,29400.0,39.0048,39.0048,38.8714,38.9232,29400.0
2007-11-29 11:55:00,52.51,52.85,52.5,52.71,34100.0,38.9232,39.1753,38.9158,39.0715,34100.0
2007-11-29 12:00:00,52.68,52.74,52.55,52.61,42600.0,39.0493,39.0937,38.9529,38.9974,42600.0
2007-11-29 12:05:00,52.63,52.7,52.49,52.52,27500.0,39.0122,39.0641,38.9084,38.9307,27500.0
2007-11-29 12:10:00,52.52,52.52,52.41,52.47,50500.0,38.9307,38.9307,38.8491,38.8936,50500.0
2007-11-29 12:15:00,52.46,52.47,52.14,52.15,51400.0,38.8862,38.8936,38.649,38.6564,51400.0
2007-11-29 12:20:00,52.14,52.23,52.07,52.23,61800.0,38.649,38.7157,38.5971,38.7157,61800.0
2007-11-29 12:25:00,52.22,52.3,52.17,52.29,33600.0,38.7083,38.7676,38.6712,38.7602,33600.0
2007-11-29 12:30:00,52.28,52.31,52.11,52.13,48500.0,38.7528,38.775,38.6267,38.6416,48500.0
2007-11-29 12:35:00,52.11,52.23,52.11,52.16,43700.0,38.6267,38.7157,38.6267,38.6638,43700.0
2007-11-29 12:40:00,52.14,52.24,52.14,52.22,26900.0,38.649,38.7231,38.649,38.7083,26900.0
2007-11-29 12:45:00,52.21,52.23,51.81,51.83,26100.0,38.7009,38.7157,38.4044,38.4192,26100.0
2007-11-29 12:50:00,51.83,52.02,51.77,52.0,30300.0,38.4192,38.56,38.3747,38.5452,30300.0
2007-11-29 12:55:00,51.99,52.12,51.76,51.8,26700.0,38.5378,38.6342,38.3673,38.397,26700.0
2007-11-29 13:00:00,51.82,52.02,51.81,51.85,49200.0,38.4118,38.56,38.4044,38.434,49200.0
2007-11-29 13:05:00,51.85,51.96,51.8,51.96,20000.0,38.434,38.5156,38.397,38.5156,20000.0
2007-11-29 13:10:00,51.97,51.97,51.77,51.95,28300.0,38.523,38.523,38.3747,38.5081,28300.0
2007-11-29 13:15:00,51.99,52.11,51.87,51.88,20300.0,38.5378,38.6267,38.4488,38.4563,20300.0
2007-11-29 13:20:00,51.89,51.91,51.79,51.84,20900.0,38.4637,38.4785,38.3895,38.4266,20900.0
2007-11-29 13:25:00,51.87,51.87,51.71,51.78,19400.0,38.4488,38.4488,38.3302,38.3821,19400.0
2007-11-29 13:30:00,51.8,51.98,51.79,51.86,26900.0,38.397,38.5304,38.3895,38.4414,26900.0
2007-11-29 13:35:00,51.8,51.88,51.75,51.76,29200.0,38.397,38.4563,38.3599,38.3673,29200.0
2007-11-29 13:40:00,51.75,51.76,51.5,51.52,42800.0,38.3599,38.3673,38.1746,38.1894,42800.0
2007-11-29 13:45:00,51.51,51.6,51.33,51.56,73900.0,38.182,38.2487,38.0486,38.2191,73900.0
2007-11-29 13:50:00,51.54,51.85,51.5,51.76,80100.0,38.2042,38.434,38.1746,38.3673,80100.0
2007-11-29 13:55:00,51.75,51.8,51.59,51.63,37100.0,38.3599,38.397,38.2413,38.2709,37100.0
2007-11-29 14:00:00,51.65,51.74,51.52,51.61,70900.0,38.2858,38.3525,38.1894,38.2561,70900.0
2007-11-29 14:05:00,51.61,51.77,51.58,51.77,31800.0,38.2561,38.3747,38.2339,38.3747,31800.0
2007-11-29 14:10:00,51.76,51.76,51.65,51.74,25500.0,38.3673,38.3673,38.2858,38.3525,25500.0
2007-11-29 14:15:00,51.74,51.91,51.74,51.77,43400.0,38.3525,38.4785,38.3525,38.3747,43400.0
2007-11-29 14:20:00,51.76,51.84,51.66,51.83,34200.0,38.3673,38.4266,38.2932,38.4192,34200.0
2007-11-29 14:25:00,51.82,51.97,51.79,51.93,24600.0,38.4118,38.523,38.3895,38.4933,24600.0
2007-11-29 14:30:00,51.91,51.94,51.7,51.75,59000.0,38.4785,38.5007,38.3228,38.3599,59000.0
2007-11-29 14:35:00,51.74,51.95,51.74,51.81,29800.0,38.3525,38.5081,38.3525,38.4044,29800.0
2007-11-29 14:40:00,51.81,52.01,51.8,52.01,42700.0,38.4044,38.5526,38.397,38.5526,42700.0
2007-11-29 14:45:00,52.04,52.06,51.81,51.94,34200.0,38.5749,38.5897,38.4044,38.5007,34200.0
2007-11-29 14:50:00,51.92,52.12,51.87,51.95,55200.0,38.4859,38.6342,38.4488,38.5081,55200.0
2007-11-29 14:55:00,51.99,52.07,51.89,51.92,24600.0,38.5378,38.5971,38.4637,38.4859,24600.0
2007-11-29 15:00:00,51.92,52.09,51.88,51.99,32600.0,38.4859,38.6119,38.4563,38.5378,32600.0
2007-11-29 15:05:00,52.0,52.14,51.97,52.13,35500.0,38.5452,38.649,38.523,38.6416,35500.0
2007-11-29 15:10:00,52.13,52.14,51.83,51.84,38400.0,38.6416,38.649,38.4192,38.4266,38400.0
2007-11-29 15:15:00,51.83,52.05,51.81,52.05,65300.0,38.4192,38.5823,38.4044,38.5823,65300.0
2007-11-29 15:20:00,52.04,52.04,51.84,51.91,37400.0,38.5749,38.5749,38.4266,38.4785,37400.0
2007-11-29 15:25:00,51.91,52.07,51.91,52.03,70000.0,38.4785,38.5971,38.4785,38.5674,70000.0
2007-11-29 15:30:00,52.02,52.02,51.8,51.9,57300.0,38.56,38.56,38.397,38.4711,57300.0
2007-11-29 15:35:00,51.91,51.93,51.7,51.74,93000.0,38.4785,38.4933,38.3228,38.3525,93000.0
2007-11-29 15:40:00,51.74,51.99,51.57,51.99,71700.0,38.3525,38.5378,38.2265,38.5378,71700.0
2007-11-29 15:45:00,52.0,52.08,51.82,51.87,96100.0,38.5452,38.6045,38.4118,38.4488,96100.0
2007-11-29 15:50:00,51.87,52.01,51.85,51.94,90900.0,38.4488,38.5526,38.434,38.5007,90900.0
2007-11-29 15:55:00,51.94,52.02,51.92,51.97,111200.0,38.5007,38.56,38.4859,38.523,111200.0
2007-11-30 09:30:00,54.48,56.95,54.1,55.84,51700.0,40.3835,42.2144,40.1018,41.3916,51700.0
2007-11-30 09:35:00,55.85,56.66,55.85,56.25,807000.0,41.399,41.9994,41.399,41.6955,807000.0
2007-11-30 09:40:00,56.25,56.28,55.13,55.13,245400.0,41.6955,41.7178,40.8653,40.8653,245400.0
2007-11-30 09:45:00,55.17,55.31,54.04,54.67,202900.0,40.895,40.9988,40.0574,40.5243,202900.0
2007-11-30 09:50:00,54.79,54.99,54.5,54.5,89700.0,40.6133,40.7616,40.3983,40.3983,89700.0
2007-11-30 09:55:00,54.53,54.72,54.37,54.67,157200.0,40.4206,40.5614,40.302,40.5243,157200.0
2007-11-30 10:00:00,54.66,54.92,54.52,54.61,157800.0,40.5169,40.7097,40.4132,40.4799,157800.0
2007-11-30 10:05:00,54.59,54.72,54.38,54.57,214300.0,40.465,40.5614,40.3094,40.4502,214300.0
2007-11-30 10:10:00,54.58,54.64,54.0,54.02,226300.0,40.4576,40.5021,40.0277,40.0425,226300.0
2007-11-30 10:15:00,54.08,54.2,53.45,53.95,170000.0,40.087,40.176,39.62,39.9906,170000.0
2007-11-30 10:20:00,54.0,54.48,53.9,54.19,65500.0,40.0277,40.3835,39.9536,40.1685,65500.0
2007-11-30 10:25:00,54.21,54.25,53.94,54.05,103600.0,40.1834,40.213,39.9832,40.0648,103600.0
2007-11-30 10:30:00,54.05,54.09,54.01,54.03,115700.0,40.0648,40.0944,40.0351,40.0499,115700.0
2007-11-30 10:35:00,54.04,54.09,54.0,54.02,152900.0,40.0574,40.0944,40.0277,40.0425,152900.0
2007-11-30 10:40:00,54.02,54.06,53.92,53.99,123100.0,40.0425,40.0722,39.9684,40.0203,123100.0
2007-11-30 10:45:00,54.0,54.02,53.84,53.88,114500.0,40.0277,40.0425,39.9091,39.9388,114500.0
2007-11-30 10:50:00,53.87,53.9,53.73,53.76,168000.0,39.9313,39.9536,39.8276,39.8498,168000.0
2007-11-30 10:55:00,53.75,53.87,53.7,53.8,80100.0,39.8424,39.9313,39.8053,39.8795,80100.0
2007-11-30 11:00:00,53.8,53.8,53.45,53.47,85600.0,39.8795,39.8795,39.62,39.6348,85600.0
2007-11-30 11:05:00,53.47,53.55,53.35,53.36,74300.0,39.6348,39.6941,39.5459,39.5533,74300.0
2007-11-30 11:10:00,53.35,53.4,53.22,53.22,49700.0,39.5459,39.583,39.4495,39.4495,49700.0
2007-11-30 11:15:00,53.24,53.43,53.2,53.38,123600.0,39.4644,39.6052,39.4347,39.5681,123600.0
2007-11-30 11:20:00,53.32,53.65,53.24,53.51,99100.0,39.5237,39.7683,39.4644,39.6645,99100.0
2007-11-30 11:25:00,53.47,53.59,53.31,53.44,255800.0,39.6348,39.7238,39.5162,39.6126,255800.0
2007-11-30 11:30:00,53.44,53.44,53.29,53.36,42000.0,39.6126,39.6126,39.5014,39.5533,42000.0
2007-11-30 11:35:00,53.36,53.43,53.34,53.4,173100.0,39.5533,39.6052,39.5385,39.583,173100.0
2007-11-30 11:40:00,53.41,53.44,53.38,53.44,34200.0,39.5904,39.6126,39.5681,39.6126,34200.0
2007-11-30 11:45:00,53.44,53.48,53.4,53.45,53900.0,39.6126,39.6423,39.583,39.62,53900.0
2007-11-30 11:50:00,53.45,53.45,53.42,53.44,41300.0,39.62,39.62,39.5978,39.6126,41300.0
2007-11-30 11:55:00,53.44,53.51,53.18,53.2,113900.0,39.6126,39.6645,39.4199,39.4347,113900.0
2007-11-30 12:00:00,53.19,53.42,53.18,53.42,41600.0,39.4273,39.5978,39.4199,39.5978,41600.0
2007-11-30 12:05:00,53.43,53.44,53.31,53.41,31100.0,39.6052,39.6126,39.5162,39.5904,31100.0
2007-11-30 12:10:00,53.42,53.54,53.35,53.4,58600.0,39.5978,39.6867,39.5459,39.583,58600.0
2007-11-30 12:15:00,53.41,53.44,53.13,53.27,25200.0,39.5904,39.6126,39.3828,39.4866,25200.0
2007-11-30 12:20:00,53.27,53.35,53.06,53.08,33400.0,39.4866,39.5459,39.3309,39.3458,33400.0
2007-11-30 12:25:00,53.08,53.37,53.06,53.35,24700.0,39.3458,39.5607,39.3309,39.5459,24700.0
2007-11-30 12:30:00,53.31,53.46,53.29,53.44,26900.0,39.5162,39.6274,39.5014,39.6126,26900.0
2007-11-30 12:35:00,53.42,53.52,53.41,53.45,20500.0,39.5978,39.6719,39.5904,39.62,20500.0
2007-11-30 12:40:00,53.46,53.49,53.3,53.32,47400.0,39.6274,39.6497,39.5088,39.5237,47400.0
2007-11-30 12:45:00,53.34,53.46,53.34,53.45,63400.0,39.5385,39.6274,39.5385,39.62,63400.0
2007-11-30 12:50:00,53.45,53.61,53.45,53.5,22100.0,39.62,39.7386,39.62,39.6571,22100.0
2007-11-30 12:55:00,53.51,53.8,53.48,53.67,63800.0,39.6645,39.8795,39.6423,39.7831,63800.0
2007-11-30 13:00:00,53.68,53.71,53.55,53.63,30300.0,39.7905,39.8127,39.6941,39.7534,30300.0
2007-11-30 13:05:00,53.65,53.65,53.51,53.61,43900.0,39.7683,39.7683,39.6645,39.7386,43900.0
2007-11-30 13:10:00,53.61,53.74,53.57,53.67,66100.0,39.7386,39.835,39.709,39.7831,66100.0
2007-11-30 13:15:00,53.68,54.04,53.65,54.01,212500.0,39.7905,40.0574,39.7683,40.0351,212500.0
2007-11-30 13:20:00,54.01,54.1,53.85,53.98,416300.0,40.0351,40.1018,39.9165,40.0129,416300.0
2007-11-30 13:25:00,53.96,54.04,53.89,53.97,28900.0,39.9981,40.0574,39.9462,40.0055,28900.0
2007-11-30 13:30:00,53.96,54.0,53.86,53.9,37400.0,39.9981,40.0277,39.9239,39.9536,37400.0
2007-11-30 13:35:00,53.92,54.04,53.89,54.02,58300.0,39.9684,40.0574,39.9462,40.0425,58300.0
2007-11-30 13:40:00,54.02,54.07,53.9,53.96,45500.0,40.0425,40.0796,39.9536,39.9981,45500.0
2007-11-30 13:45:00,53.93,53.96,53.8,53.83,22100.0,39.9758,39.9981,39.8795,39.9017,22100.0
2007-11-30 13:50:00,53.87,53.87,53.8,53.83,18800.0,39.9313,39.9313,39.8795,39.9017,18800.0
2007-11-30 13:55:00,53.83,53.92,53.83,53.89,15700.0,39.9017,39.9684,39.9017,39.9462,15700.0
2007-11-30 14:00:00,53.89,53.94,53.67,53.69,39200.0,39.9462,39.9832,39.7831,39.7979,39200.0
2007-11-30 14:05:00,53.68,53.86,53.68,53.8,517400.0,39.7905,39.9239,39.7905,39.8795,517400.0
2007-11-30 14:10:00,53.8,53.83,53.73,53.74,24500.0,39.8795,39.9017,39.8276,39.835,24500.0
2007-11-30 14:15:00,53.77,53.77,53.6,53.67,46900.0,39.8572,39.8572,39.7312,39.7831,46900.0
2007-11-30 14:20:00,53.66,53.66,53.54,53.58,25500.0,39.7757,39.7757,39.6867,39.7164,25500.0
2007-11-30 14:25:00,53.58,53.62,53.51,53.57,28800.0,39.7164,39.746,39.6645,39.709,28800.0
2007-11-30 14:30:00,53.58,53.86,53.5,53.84,66800.0,39.7164,39.9239,39.6571,39.9091,66800.0
2007-11-30 14:35:00,53.82,53.85,53.65,53.7,51900.0,39.8943,39.9165,39.7683,39.8053,51900.0
2007-11-30 14:40:00,53.69,53.71,53.6,53.69,33600.0,39.7979,39.8127,39.7312,39.7979,33600.0
2007-11-30 14:45:00,53.69,53.75,53.63,53.65,41600.0,39.7979,39.8424,39.7534,39.7683,41600.0
2007-11-30 14:50:00,53.65,53.65,53.51,53.59,47200.0,39.7683,39.7683,39.6645,39.7238,47200.0
2007-11-30 14:55:00,53.59,53.65,53.44,53.55,72900.0,39.7238,39.7683,39.6126,39.6941,72900.0
2007-11-30 15:00:00,53.54,53.58,53.45,53.49,98200.0,39.6867,39.7164,39.62,39.6497,98200.0
2007-11-30 15:05:00,53.5,53.51,53.35,53.46,107600.0,39.6571,39.6645,39.5459,39.6274,107600.0
2007-11-30 15:10:00,53.45,53.52,53.33,53.35,80300.0,39.62,39.6719,39.5311,39.5459,80300.0
2007-11-30 15:15:00,53.36,53.44,53.32,53.41,76700.0,39.5533,39.6126,39.5237,39.5904,76700.0
2007-11-30 15:20:00,53.41,53.53,53.36,53.4,82400.0,39.5904,39.6793,39.5533,39.583,82400.0
2007-11-30 15:25:00,53.4,53.45,53.31,53.38,131100.0,39.583,39.62,39.5162,39.5681,131100.0
2007-11-30 15:30:00,53.39,53.44,53.09,53.09,124700.0,39.5755,39.6126,39.3532,39.3532,124700.0
2007-11-30 15:35:00,53.09,53.41,53.05,53.2,150900.0,39.3532,39.5904,39.3235,39.4347,150900.0
2007-11-30 15:40:00,53.19,53.41,53.14,53.26,182600.0,39.4273,39.5904,39.3902,39.4792,182600.0
2007-11-30 15:45:00,53.23,53.25,52.87,52.92,133900.0,39.4569,39.4718,39.1901,39.2272,133900.0
2007-11-30 15:50:00,52.92,53.22,52.9,53.04,234400.0,39.2272,39.4495,39.2123,39.3161,234400.0
2007-11-30 15:55:00,53.04,53.51,53.03,53.51,225800.0,39.3161,39.6645,39.3087,39.6645,225800.0
2007-12-03 09:30:00,54.01,54.24,53.25,53.32,123000.0,40.0351,40.2056,39.4718,39.5237,123000.0
2007-12-03 09:35:00,53.32,53.32,52.79,52.79,98300.0,39.5237,39.5237,39.1308,39.1308,98300.0
2007-12-03 09:40:00,52.82,53.02,52.68,53.02,65100.0,39.153,39.3013,39.0493,39.3013,65100.0
2007-12-03 09:45:00,53.02,53.31,52.81,52.86,41800.0,39.3013,39.5162,39.1456,39.1827,41800.0
2007-12-03 09:50:00,52.86,52.95,52.71,52.71,38900.0,39.1827,39.2494,39.0715,39.0715,38900.0
2007-12-03 09:55:00,52.72,52.86,52.57,52.67,34900.0,39.0789,39.1827,38.9677,39.0418,34900.0
2007-12-03 10:00:00,52.62,52.95,52.5,52.5,67200.0,39.0048,39.2494,38.9158,38.9158,67200.0
2007-12-03 10:05:00,52.53,52.63,52.17,52.17,42000.0,38.9381,39.0122,38.6712,38.6712,42000.0
2007-12-03 10:10:00,52.18,52.23,52.1,52.11,36500.0,38.6786,38.7157,38.6193,38.6267,36500.0
2007-12-03 10:15:00,52.12,52.41,52.08,52.35,43900.0,38.6342,38.8491,38.6045,38.8046,43900.0
2007-12-03 10:20:00,52.32,52.39,52.2,52.26,45800.0,38.7824,38.8343,38.6935,38.7379,45800.0
2007-12-03 10:25:00,52.28,52.32,52.01,52.1,36700.0,38.7528,38.7824,38.5526,38.6193,36700.0
2007-12-03 10:30:00,52.07,52.4,52.07,52.4,89400.0,38.5971,38.8417,38.5971,38.8417,89400.0
2007-12-03 10:35:00,52.35,52.56,52.12,52.15,86900.0,38.8046,38.9603,38.6342,38.6564,86900.0
2007-12-03 10:40:00,52.13,52.29,52.01,52.04,48100.0,38.6416,38.7602,38.5526,38.5749,48100.0
2007-12-03 10:45:00,52.03,52.17,51.63,51.7,52400.0,38.5674,38.6712,38.2709,38.3228,52400.0
2007-12-03 10:50:00,51.71,51.76,51.55,51.63,52700.0,38.3302,38.3673,38.2116,38.2709,52700.0
2007-12-03 10:55:00,51.61,51.94,51.61,51.68,51500.0,38.2561,38.5007,38.2561,38.308,51500.0
2007-12-03 11:00:00,51.67,51.79,51.42,51.43,49200.0,38.3006,38.3895,38.1153,38.1227,49200.0
2007-12-03 11:05:00,51.44,51.61,51.44,51.58,34300.0,38.1301,38.2561,38.1301,38.2339,34300.0
2007-12-03 11:10:00,51.6,51.61,51.32,51.38,153400.0,38.2487,38.2561,38.0411,38.0856,153400.0
2007-12-03 11:15:00,51.4,51.43,51.3,51.37,36000.0,38.1004,38.1227,38.0263,38.0782,36000.0
2007-12-03 11:20:00,51.4,51.54,51.28,51.54,40600.0,38.1004,38.2042,38.0115,38.2042,40600.0
2007-12-03 11:25:00,51.56,51.68,51.48,51.65,41400.0,38.2191,38.308,38.1597,38.2858,41400.0
2007-12-03 11:30:00,51.66,51.69,51.51,51.58,29600.0,38.2932,38.3154,38.182,38.2339,29600.0
2007-12-03 11:35:00,51.59,51.9,51.59,51.87,39900.0,38.2413,38.4711,38.2413,38.4488,39900.0
2007-12-03 11:40:00,51.89,51.9,51.79,51.84,128200.0,38.4637,38.4711,38.3895,38.4266,128200.0
2007-12-03 11:45:00,51.8,52.11,51.72,52.1,32500.0,38.397,38.6267,38.3377,38.6193,32500.0
2007-12-03 11:50:00,52.1,52.11,52.01,52.05,23700.0,38.6193,38.6267,38.5526,38.5823,23700.0
2007-12-03 11:55:00,52.04,52.04,51.73,51.78,25500.0,38.5749,38.5749,38.3451,38.3821,25500.0
2007-12-03 12:00:00,51.75,51.75,51.52,51.56,24400.0,38.3599,38.3599,38.1894,38.2191,24400.0
2007-12-03 12:05:00,51.56,51.83,51.55,51.83,38100.0,38.2191,38.4192,38.2116,38.4192,38100.0
2007-12-03 12:10:00,51.84,52.01,51.84,52.01,35100.0,38.4266,38.5526,38.4266,38.5526,35100.0
2007-12-03 12:15:00,52.02,52.02,51.75,51.75,22600.0,38.56,38.56,38.3599,38.3599,22600.0
2007-12-03 12:20:00,51.75,51.8,51.71,51.77,22300.0,38.3599,38.397,38.3302,38.3747,22300.0
2007-12-03 12:25:00,51.75,51.88,51.71,51.8,28100.0,38.3599,38.4563,38.3302,38.397,28100.0
2007-12-03 12:30:00,51.8,51.97,51.8,51.97,27600.0,38.397,38.523,38.397,38.523,27600.0
2007-12-03 12:35:00,51.97,52.18,51.86,52.11,60800.0,38.523,38.6786,38.4414,38.6267,60800.0
2007-12-03 12:40:00,52.11,52.14,51.92,52.14,57700.0,38.6267,38.649,38.4859,38.649,57700.0
2007-12-03 12:45:00,52.14,52.14,51.87,51.89,21000.0,38.649,38.649,38.4488,38.4637,21000.0
2007-12-03 12:50:00,51.89,52.03,51.85,51.86,31900.0,38.4637,38.5674,38.434,38.4414,31900.0
2007-12-03 12:55:00,51.85,51.91,51.66,51.78,72000.0,38.434,38.4785,38.2932,38.3821,72000.0
2007-12-03 13:00:00,51.8,51.82,51.4,51.43,45500.0,38.397,38.4118,38.1004,38.1227,45500.0
2007-12-03 13:05:00,51.43,51.45,51.2,51.25,53700.0,38.1227,38.1375,37.9522,37.9893,53700.0
2007-12-03 13:10:00,51.28,51.44,51.24,51.27,40100.0,38.0115,38.1301,37.9818,38.0041,40100.0
2007-12-03 13:15:00,51.27,51.28,51.08,51.14,42300.0,38.0041,38.0115,37.8632,37.9077,42300.0
2007-12-03 13:20:00,51.15,51.32,51.12,51.14,47400.0,37.9151,38.0411,37.8929,37.9077,47400.0
2007-12-03 13:25:00,51.13,51.26,50.87,50.91,71000.0,37.9003,37.9967,37.7076,37.7372,71000.0
2007-12-03 13:30:00,50.91,50.97,50.71,50.94,82000.0,37.7372,37.7817,37.589,37.7595,82000.0
2007-12-03 13:35:00,50.93,50.99,50.73,50.83,49500.0,37.7521,37.7965,37.6038,37.6779,49500.0
2007-12-03 13:40:00,50.79,50.82,50.56,50.64,81900.0,37.6483,37.6705,37.4778,37.5371,81900.0
2007-12-03 13:45:00,50.64,50.81,50.6,50.71,57700.0,37.5371,37.6631,37.5074,37.589,57700.0
2007-12-03 13:50:00,50.7,50.73,50.41,50.49,105400.0,37.5816,37.6038,37.3666,37.4259,105400.0
2007-12-03 13:55:00,50.47,50.58,50.3,50.41,86000.0,37.4111,37.4926,37.2851,37.3666,86000.0
2007-12-03 14:00:00,50.42,50.56,50.3,50.51,99800.0,37.374,37.4778,37.2851,37.4407,99800.0
2007-12-03 14:05:00,50.51,50.84,50.5,50.79,83900.0,37.4407,37.6853,37.4333,37.6483,83900.0
2007-12-03 14:10:00,50.79,50.89,50.51,50.62,80900.0,37.6483,37.7224,37.4407,37.5223,80900.0
2007-12-03 14:15:00,50.62,50.88,50.62,50.81,61700.0,37.5223,37.715,37.5223,37.6631,61700.0
2007-12-03 14:20:00,50.81,50.88,50.74,50.75,47800.0,37.6631,37.715,37.6112,37.6186,47800.0
2007-12-03 14:25:00,50.76,50.83,50.61,50.62,58200.0,37.626,37.6779,37.5149,37.5223,58200.0
2007-12-03 14:30:00,50.62,50.81,50.6,50.75,105700.0,37.5223,37.6631,37.5074,37.6186,105700.0
2007-12-03 14:35:00,50.75,50.82,50.7,50.77,76300.0,37.6186,37.6705,37.5816,37.6335,76300.0
2007-12-03 14:40:00,50.77,50.89,50.67,50.68,89500.0,37.6335,37.7224,37.5593,37.5667,89500.0
2007-12-03 14:45:00,50.69,50.75,50.45,50.7,290800.0,37.5742,37.6186,37.3963,37.5816,290800.0
2007-12-03 14:50:00,50.71,50.83,50.63,50.81,72500.0,37.589,37.6779,37.5297,37.6631,72500.0
2007-12-03 14:55:00,50.82,50.96,50.8,50.9,86500.0,37.6705,37.7743,37.6557,37.7298,86500.0
2007-12-03 15:00:00,50.91,51.13,50.88,51.05,94200.0,37.7372,37.9003,37.715,37.841,94200.0
2007-12-03 15:05:00,51.05,51.06,50.73,50.75,71500.0,37.841,37.8484,37.6038,37.6186,71500.0
2007-12-03 15:10:00,50.75,50.86,50.74,50.75,67200.0,37.6186,37.7002,37.6112,37.6186,67200.0
2007-12-03 15:15:00,50.75,50.91,50.73,50.9,72400.0,37.6186,37.7372,37.6038,37.7298,72400.0
2007-12-03 15:20:00,50.91,51.08,50.78,50.97,91800.0,37.7372,37.8632,37.6409,37.7817,91800.0
2007-12-03 15:25:00,50.95,50.95,50.73,50.8,85000.0,37.7669,37.7669,37.6038,37.6557,85000.0
2007-12-03 15:30:00,50.8,50.89,50.74,50.78,90500.0,37.6557,37.7224,37.6112,37.6409,90500.0
2007-12-03 15:35:00,50.78,50.99,50.75,50.75,92800.0,37.6409,37.7965,37.6186,37.6186,92800.0
2007-12-03 15:40:00,50.76,50.94,50.73,50.78,87900.0,37.626,37.7595,37.6038,37.6409,87900.0
2007-12-03 15:45:00,50.77,50.9,50.68,50.71,169700.0,37.6335,37.7298,37.5667,37.589,169700.0
2007-12-03 15:50:00,50.71,50.74,50.59,50.68,135800.0,37.589,37.6112,37.5,37.5667,135800.0
2007-12-03 15:55:00,50.69,50.94,50.69,50.81,137300.0,37.5742,37.7595,37.5742,37.6631,137300.0
2007-12-04 09:30:00,50.49,50.55,49.52,49.96,115500.0,37.4259,37.4704,36.7069,37.033,115500.0
2007-12-04 09:35:00,49.76,49.92,49.25,49.71,87700.0,36.8848,37.0034,36.5068,36.8477,87700.0
2007-12-04 09:40:00,49.73,49.75,49.37,49.71,50100.0,36.8626,36.8774,36.5957,36.8477,50100.0
2007-12-04 09:45:00,49.7,49.98,49.59,49.8,69800.0,36.8403,37.0479,36.7588,36.9144,69800.0
2007-12-04 09:50:00,49.82,49.97,49.66,49.75,40600.0,36.9293,37.0405,36.8107,36.8774,40600.0
2007-12-04 09:55:00,49.75,50.09,49.67,50.09,50200.0,36.8774,37.1294,36.8181,37.1294,50200.0
2007-12-04 10:00:00,50.09,50.11,49.72,49.75,70100.0,37.1294,37.1442,36.8551,36.8774,70100.0
2007-12-04 10:05:00,49.75,49.8,49.52,49.55,61700.0,36.8774,36.9144,36.7069,36.7291,61700.0
2007-12-04 10:10:00,49.59,49.74,49.53,49.62,33700.0,36.7588,36.87,36.7143,36.781,33700.0
2007-12-04 10:15:00,49.62,49.67,49.53,49.59,46400.0,36.781,36.8181,36.7143,36.7588,46400.0
2007-12-04 10:20:00,49.6,49.6,49.17,49.25,130800.0,36.7662,36.7662,36.4475,36.5068,130800.0
2007-12-04 10:25:00,49.29,49.59,49.24,49.55,39800.0,36.5364,36.7588,36.4993,36.7291,39800.0
2007-12-04 10:30:00,49.52,49.8,49.45,49.49,61900.0,36.7069,36.9144,36.655,36.6847,61900.0
2007-12-04 10:35:00,49.49,49.66,49.49,49.63,31100.0,36.6847,36.8107,36.6847,36.7884,31100.0
2007-12-04 10:40:00,49.62,49.69,49.51,49.64,34400.0,36.781,36.8329,36.6995,36.7958,34400.0
2007-12-04 10:45:00,49.62,49.68,49.2,49.35,81100.0,36.781,36.8255,36.4697,36.5809,81100.0
2007-12-04 10:50:00,49.38,49.64,49.37,49.54,80300.0,36.6031,36.7958,36.5957,36.7217,80300.0
2007-12-04 10:55:00,49.53,49.67,49.52,49.65,71400.0,36.7143,36.8181,36.7069,36.8033,71400.0
2007-12-04 11:00:00,49.65,49.88,49.62,49.69,66000.0,36.8033,36.9737,36.781,36.8329,66000.0
2007-12-04 11:05:00,49.71,49.8,49.64,49.76,39200.0,36.8477,36.9144,36.7958,36.8848,39200.0
2007-12-04 11:10:00,49.8,49.88,49.76,49.88,72000.0,36.9144,36.9737,36.8848,36.9737,72000.0
2007-12-04 11:15:00,49.87,49.89,49.77,49.81,42800.0,36.9663,36.9812,36.8922,36.9219,42800.0
2007-12-04 11:20:00,49.81,49.98,49.81,49.83,30600.0,36.9219,37.0479,36.9219,36.9367,30600.0
2007-12-04 11:25:00,49.81,49.87,49.8,49.8,19000.0,36.9219,36.9663,36.9144,36.9144,19000.0
2007-12-04 11:30:00,49.8,49.81,49.76,49.79,20100.0,36.9144,36.9219,36.8848,36.907,20100.0
2007-12-04 11:35:00,49.79,49.87,49.77,49.84,26600.0,36.907,36.9663,36.8922,36.9441,26600.0
2007-12-04 11:40:00,49.85,49.88,49.81,49.85,31700.0,36.9515,36.9737,36.9219,36.9515,31700.0
2007-12-04 11:45:00,49.86,49.97,49.77,49.91,43000.0,36.9589,37.0405,36.8922,36.996,43000.0
2007-12-04 11:50:00,49.92,49.92,49.77,49.91,33700.0,37.0034,37.0034,36.8922,36.996,33700.0
2007-12-04 11:55:00,49.88,49.88,49.69,49.7,42100.0,36.9737,36.9737,36.8329,36.8403,42100.0
2007-12-04 12:00:00,49.71,49.94,49.7,49.94,21700.0,36.8477,37.0182,36.8403,37.0182,21700.0
2007-12-04 12:05:00,49.92,50.03,49.88,49.92,29600.0,37.0034,37.0849,36.9737,37.0034,29600.0
2007-12-04 12:10:00,49.95,50.01,49.85,49.93,31300.0,37.0256,37.0701,36.9515,37.0108,31300.0
2007-12-04 12:15:00,49.93,50.17,49.93,50.06,33100.0,37.0108,37.1887,37.0108,37.1072,33100.0
2007-12-04 12:20:00,50.05,50.19,50.05,50.17,20200.0,37.0998,37.2035,37.0998,37.1887,20200.0
2007-12-04 12:25:00,50.19,50.39,50.1,50.3,53300.0,37.2035,37.3518,37.1368,37.2851,53300.0
2007-12-04 12:30:00,50.29,50.35,50.23,50.34,27300.0,37.2777,37.3221,37.2332,37.3147,27300.0
2007-12-04 12:35:00,50.34,50.46,50.31,50.35,27900.0,37.3147,37.4037,37.2925,37.3221,27900.0
2007-12-04 12:40:00,50.37,50.55,50.31,50.32,45100.0,37.337,37.4704,37.2925,37.2999,45100.0
2007-12-04 12:45:00,50.35,50.67,50.31,50.61,51500.0,37.3221,37.5593,37.2925,37.5149,51500.0
2007-12-04 12:50:00,50.6,50.6,50.35,50.38,17700.0,37.5074,37.5074,37.3221,37.3444,17700.0
2007-12-04 12:55:00,50.39,50.46,50.38,50.4,11500.0,37.3518,37.4037,37.3444,37.3592,11500.0
2007-12-04 13:00:00,50.41,50.57,50.41,50.54,26300.0,37.3666,37.4852,37.3666,37.463,26300.0
2007-12-04 13:05:00,50.54,50.56,50.36,50.38,18100.0,37.463,37.4778,37.3295,37.3444,18100.0
2007-12-04 13:10:00,50.36,50.4,50.25,50.27,16100.0,37.3295,37.3592,37.248,37.2628,16100.0
2007-12-04 13:15:00,50.27,50.31,50.25,50.26,11300.0,37.2628,37.2925,37.248,37.2554,11300.0
2007-12-04 13:20:00,50.27,50.27,50.07,50.08,25800.0,37.2628,37.2628,37.1146,37.122,25800.0
2007-12-04 13:25:00,50.08,50.08,49.93,49.93,24000.0,37.122,37.122,37.0108,37.0108,24000.0
2007-12-04 13:30:00,49.93,50.07,49.93,50.03,36300.0,37.0108,37.1146,37.0108,37.0849,36300.0
2007-12-04 13:35:00,50.02,50.03,49.93,49.99,20400.0,37.0775,37.0849,37.0108,37.0553,20400.0
2007-12-04 13:40:00,49.98,50.08,49.96,50.06,18300.0,37.0479,37.122,37.033,37.1072,18300.0
2007-12-04 13:45:00,50.04,50.16,50.04,50.15,16300.0,37.0923,37.1813,37.0923,37.1739,16300.0
2007-12-04 13:50:00,50.14,50.15,50.07,50.09,5400.0,37.1665,37.1739,37.1146,37.1294,5400.0
2007-12-04 13:55:00,50.1,50.12,49.97,50.0,25200.0,37.1368,37.1516,37.0405,37.0627,25200.0
2007-12-04 14:00:00,49.99,50.1,49.92,49.99,25000.0,37.0553,37.1368,37.0034,37.0553,25000.0
2007-12-04 14:05:00,50.0,50.01,49.85,49.91,36300.0,37.0627,37.0701,36.9515,36.996,36300.0
2007-12-04 14:10:00,49.92,49.92,49.83,49.86,19300.0,37.0034,37.0034,36.9367,36.9589,19300.0
2007-12-04 14:15:00,49.86,49.96,49.84,49.92,15600.0,36.9589,37.033,36.9441,37.0034,15600.0
2007-12-04 14:20:00,49.9,50.08,49.9,49.91,18400.0,36.9886,37.122,36.9886,36.996,18400.0
2007-12-04 14:25:00,49.9,49.97,49.9,49.92,25600.0,36.9886,37.0405,36.9886,37.0034,25600.0
2007-12-04 14:30:00,49.92,49.99,49.91,49.95,26800.0,37.0034,37.0553,36.996,37.0256,26800.0
2007-12-04 14:35:00,49.96,50.11,49.95,50.01,21800.0,37.033,37.1442,37.0256,37.0701,21800.0
2007-12-04 14:40:00,50.01,50.97,49.92,49.92,35600.0,37.0701,37.7817,37.0034,37.0034,35600.0
2007-12-04 14:45:00,49.91,50.04,49.82,50.03,31300.0,36.996,37.0923,36.9293,37.0849,31300.0
2007-12-04 14:50:00,50.02,50.18,49.99,50.13,28400.0,37.0775,37.1961,37.0553,37.1591,28400.0
2007-12-04 14:55:00,50.11,50.16,50.02,50.1,25700.0,37.1442,37.1813,37.0775,37.1368,25700.0
2007-12-04 15:00:00,50.12,50.13,50.0,50.05,28700.0,37.1516,37.1591,37.0627,37.0998,28700.0
2007-12-04 15:05:00,50.06,50.06,49.96,50.04,53700.0,37.1072,37.1072,37.033,37.0923,53700.0
2007-12-04 15:10:00,50.02,50.12,49.98,50.02,36300.0,37.0775,37.1516,37.0479,37.0775,36300.0
2007-12-04 15:15:00,50.01,50.11,50.0,50.04,38700.0,37.0701,37.1442,37.0627,37.0923,38700.0
2007-12-04 15:20:00,50.03,50.17,50.0,50.14,53400.0,37.0849,37.1887,37.0627,37.1665,53400.0
2007-12-04 15:25:00,50.13,50.14,50.0,50.06,46200.0,37.1591,37.1665,37.0627,37.1072,46200.0
2007-12-04 15:30:00,50.05,50.07,49.98,50.06,56500.0,37.0998,37.1146,37.0479,37.1072,56500.0
2007-12-04 15:35:00,50.05,50.14,50.0,50.0,55600.0,37.0998,37.1665,37.0627,37.0627,55600.0
2007-12-04 15:40:00,50.0,50.06,49.97,50.02,121000.0,37.0627,37.1072,37.0405,37.0775,121000.0
2007-12-04 15:45:00,50.02,50.03,49.91,49.97,73000.0,37.0775,37.0849,36.996,37.0405,73000.0
2007-12-04 15:50:00,49.98,49.98,49.87,49.92,83400.0,37.0479,37.0479,36.9663,37.0034,83400.0
2007-12-04 15:55:00,49.93,49.95,49.87,49.9,144900.0,37.0108,37.0256,36.9663,36.9886,144900.0
2007-12-05 09:30:00,50.46,50.5,50.04,50.5,182800.0,37.4037,37.4333,37.0923,37.4333,182800.0
2007-12-05 09:35:00,50.57,50.97,50.48,50.53,131600.0,37.4852,37.7817,37.4185,37.4556,131600.0
2007-12-05 09:40:00,50.56,50.75,50.38,50.51,75100.0,37.4778,37.6186,37.3444,37.4407,75100.0
2007-12-05 09:45:00,50.55,50.75,50.42,50.46,56600.0,37.4704,37.6186,37.374,37.4037,56600.0
2007-12-05 09:50:00,50.47,50.54,50.42,50.47,49300.0,37.4111,37.463,37.374,37.4111,49300.0
2007-12-05 09:55:00,50.46,50.56,50.21,50.26,55800.0,37.4037,37.4778,37.2184,37.2554,55800.0
2007-12-05 10:00:00,50.28,50.39,50.06,50.38,58300.0,37.2702,37.3518,37.1072,37.3444,58300.0
2007-12-05 10:05:00,50.38,50.38,50.01,50.02,62200.0,37.3444,37.3444,37.0701,37.0775,62200.0
2007-12-05 10:10:00,50.0,50.05,49.83,49.92,139200.0,37.0627,37.0998,36.9367,37.0034,139200.0
2007-12-05 10:15:00,49.93,49.93,49.62,49.74,81100.0,37.0108,37.0108,36.781,36.87,81100.0
2007-12-05 10:20:00,49.73,49.79,49.65,49.75,61100.0,36.8626,36.907,36.8033,36.8774,61100.0
2007-12-05 10:25:00,49.75,49.86,49.67,49.8,112000.0,36.8774,36.9589,36.8181,36.9144,112000.0
2007-12-05 10:30:00,49.8,49.8,49.71,49.73,67700.0,36.9144,36.9144,36.8477,36.8626,67700.0
2007-12-05 10:35:00,49.72,49.75,49.58,49.64,67300.0,36.8551,36.8774,36.7514,36.7958,67300.0
2007-12-05 10:40:00,49.63,49.68,49.44,49.64,92700.0,36.7884,36.8255,36.6476,36.7958,92700.0
2007-12-05 10:45:00,49.61,49.87,49.6,49.77,63500.0,36.7736,36.9663,36.7662,36.8922,63500.0
2007-12-05 10:50:00,49.77,49.9,49.7,49.9,83100.0,36.8922,36.9886,36.8403,36.9886,83100.0
2007-12-05 10:55:00,49.91,49.91,49.76,49.82,43300.0,36.996,36.996,36.8848,36.9293,43300.0
2007-12-05 11:00:00,49.82,49.86,49.75,49.75,30200.0,36.9293,36.9589,36.8774,36.8774,30200.0
2007-12-05 11:05:00,49.75,49.86,49.7,49.84,47900.0,36.8774,36.9589,36.8403,36.9441,47900.0
2007-12-05 11:10:00,49.85,50.2,49.84,50.18,56900.0,36.9515,37.2109,36.9441,37.1961,56900.0
2007-12-05 11:15:00,50.17,50.36,50.09,50.33,47000.0,37.1887,37.3295,37.1294,37.3073,47000.0
2007-12-05 11:20:00,50.35,50.43,50.3,50.43,40400.0,37.3221,37.3814,37.2851,37.3814,40400.0
2007-12-05 11:25:00,50.41,50.54,50.35,50.52,30000.0,37.3666,37.463,37.3221,37.4481,30000.0
2007-12-05 11:30:00,50.52,50.6,50.47,50.47,39400.0,37.4481,37.5074,37.4111,37.4111,39400.0
2007-12-05 11:35:00,50.47,50.48,50.37,50.39,27700.0,37.4111,37.4185,37.337,37.3518,27700.0
2007-12-05 11:40:00,50.38,50.58,50.38,50.58,23000.0,37.3444,37.4926,37.3444,37.4926,23000.0
2007-12-05 11:45:00,50.58,50.69,50.53,50.54,27400.0,37.4926,37.5742,37.4556,37.463,27400.0
2007-12-05 11:50:00,50.55,50.55,50.42,50.42,22800.0,37.4704,37.4704,37.374,37.374,22800.0
2007-12-05 11:55:00,50.41,50.44,50.38,50.4,27600.0,37.3666,37.3888,37.3444,37.3592,27600.0
2007-12-05 12:00:00,50.4,50.6,50.4,50.59,37100.0,37.3592,37.5074,37.3592,37.5,37100.0
2007-12-05 12:05:00,50.58,50.59,50.49,50.52,25200.0,37.4926,37.5,37.4259,37.4481,25200.0
2007-12-05 12:10:00,50.53,50.55,50.49,50.5,39800.0,37.4556,37.4704,37.4259,37.4333,39800.0
2007-12-05 12:15:00,50.51,50.57,50.47,50.53,26300.0,37.4407,37.4852,37.4111,37.4556,26300.0
2007-12-05 12:20:00,50.54,50.54,50.47,50.51,18300.0,37.463,37.463,37.4111,37.4407,18300.0
2007-12-05 12:25:00,50.5,50.6,50.5,50.5,22200.0,37.4333,37.5074,37.4333,37.4333,22200.0
2007-12-05 12:30:00,50.51,50.67,50.5,50.6,37600.0,37.4407,37.5593,37.4333,37.5074,37600.0
2007-12-05 12:35:00,50.59,50.59,50.53,50.56,15300.0,37.5,37.5,37.4556,37.4778,15300.0
2007-12-05 12:40:00,50.56,50.67,50.56,50.65,24600.0,37.4778,37.5593,37.4778,37.5445,24600.0
2007-12-05 12:45:00,50.65,50.71,50.58,50.59,31000.0,37.5445,37.589,37.4926,37.5,31000.0
2007-12-05 12:50:00,50.57,50.58,50.33,50.42,117400.0,37.4852,37.4926,37.3073,37.374,117400.0
2007-12-05 12:55:00,50.42,50.55,50.36,50.48,133700.0,37.374,37.4704,37.3295,37.4185,133700.0
2007-12-05 13:00:00,50.48,50.61,50.46,50.5,50600.0,37.4185,37.5149,37.4037,37.4333,50600.0
2007-12-05 13:05:00,50.48,50.49,50.06,50.1,81800.0,37.4185,37.4259,37.1072,37.1368,81800.0
2007-12-05 13:10:00,50.1,50.24,49.93,50.22,71300.0,37.1368,37.2406,37.0108,37.2258,71300.0
2007-12-05 13:15:00,50.18,50.19,49.96,50.0,71600.0,37.1961,37.2035,37.033,37.0627,71600.0
2007-12-05 13:20:00,49.99,50.17,49.97,50.13,73100.0,37.0553,37.1887,37.0405,37.1591,73100.0
2007-12-05 13:25:00,50.13,50.29,50.03,50.12,44100.0,37.1591,37.2777,37.0849,37.1516,44100.0
2007-12-05 13:30:00,50.08,50.38,50.08,50.37,41100.0,37.122,37.3444,37.122,37.337,41100.0
2007-12-05 13:35:00,50.39,50.5,50.29,50.29,64400.0,37.3518,37.4333,37.2777,37.2777,64400.0
2007-12-05 13:40:00,50.33,50.4,50.29,50.39,44900.0,37.3073,37.3592,37.2777,37.3518,44900.0
2007-12-05 13:45:00,50.39,50.5,50.29,50.48,55400.0,37.3518,37.4333,37.2777,37.4185,55400.0
2007-12-05 13:50:00,50.47,50.49,50.37,50.48,33900.0,37.4111,37.4259,37.337,37.4185,33900.0
2007-12-05 13:55:00,50.49,50.52,50.34,50.38,32800.0,37.4259,37.4481,37.3147,37.3444,32800.0
2007-12-05 14:00:00,50.39,50.5,50.35,50.5,25600.0,37.3518,37.4333,37.3221,37.4333,25600.0
2007-12-05 14:05:00,50.52,50.62,50.34,50.46,59700.0,37.4481,37.5223,37.3147,37.4037,59700.0
2007-12-05 14:10:00,50.46,50.53,50.31,50.31,15900.0,37.4037,37.4556,37.2925,37.2925,15900.0
2007-12-05 14:15:00,50.3,50.3,50.15,50.24,21600.0,37.2851,37.2851,37.1739,37.2406,21600.0
2007-12-05 14:20:00,50.24,50.25,49.71,49.72,71000.0,37.2406,37.248,36.8477,36.8551,71000.0
2007-12-05 14:25:00,49.71,49.94,49.71,49.87,39400.0,36.8477,37.0182,36.8477,36.9663,39400.0
2007-12-05 14:30:00,49.88,50.06,49.83,50.02,31700.0,36.9737,37.1072,36.9367,37.0775,31700.0
2007-12-05 14:35:00,50.01,50.01,49.81,49.87,27600.0,37.0701,37.0701,36.9219,36.9663,27600.0
2007-12-05 14:40:00,49.9,50.1,49.89,50.0,27900.0,36.9886,37.1368,36.9812,37.0627,27900.0
2007-12-05 14:45:00,50.03,50.12,49.89,49.93,40300.0,37.0849,37.1516,36.9812,37.0108,40300.0
2007-12-05 14:50:00,49.94,49.98,49.69,49.79,47400.0,37.0182,37.0479,36.8329,36.907,47400.0
2007-12-05 14:55:00,49.78,50.0,49.67,49.94,94300.0,36.8996,37.0627,36.8181,37.0182,94300.0
2007-12-05 15:00:00,49.94,50.1,49.94,50.03,96500.0,37.0182,37.1368,37.0182,37.0849,96500.0
2007-12-05 15:05:00,50.03,50.1,50.0,50.06,61800.0,37.0849,37.1368,37.0627,37.1072,61800.0
2007-12-05 15:10:00,50.07,50.32,50.07,50.32,45100.0,37.1146,37.2999,37.1146,37.2999,45100.0
2007-12-05 15:15:00,50.31,50.35,50.08,50.35,83100.0,37.2925,37.3221,37.122,37.3221,83100.0
2007-12-05 15:20:00,50.35,50.36,50.18,50.18,56100.0,37.3221,37.3295,37.1961,37.1961,56100.0
2007-12-05 15:25:00,50.19,50.25,50.05,50.05,62600.0,37.2035,37.248,37.0998,37.0998,62600.0
2007-12-05 15:30:00,50.05,50.11,49.96,50.03,90700.0,37.0998,37.1442,37.033,37.0849,90700.0
2007-12-05 15:35:00,50.01,50.06,49.93,49.97,182200.0,37.0701,37.1072,37.0108,37.0405,182200.0
2007-12-05 15:40:00,49.98,50.11,49.91,50.0,292900.0,37.0479,37.1442,36.996,37.0627,292900.0
2007-12-05 15:45:00,50.0,50.07,49.97,50.05,178700.0,37.0627,37.1146,37.0405,37.0998,178700.0
2007-12-05 15:50:00,50.05,50.11,49.99,50.0,190300.0,37.0998,37.1442,37.0553,37.0627,190300.0
2007-12-05 15:55:00,50.01,50.06,49.9,49.94,246600.0,37.0701,37.1072,36.9886,37.0182,246600.0
2007-12-06 09:30:00,49.78,50.0,49.4,49.64,93900.0,36.8996,37.0627,36.6179,36.7958,93900.0
2007-12-06 09:35:00,49.73,50.14,49.39,50.14,64200.0,36.8626,37.1665,36.6105,37.1665,64200.0
2007-12-06 09:40:00,50.14,50.37,49.73,50.2,37500.0,37.1665,37.337,36.8626,37.2109,37500.0
2007-12-06 09:45:00,50.2,50.5,50.16,50.49,38100.0,37.2109,37.4333,37.1813,37.4259,38100.0
2007-12-06 09:50:00,50.47,50.9,50.38,50.7,85900.0,37.4111,37.7298,37.3444,37.5816,85900.0
2007-12-06 09:55:00,50.69,50.71,50.58,50.64,84200.0,37.5742,37.589,37.4926,37.5371,84200.0
2007-12-06 10:00:00,50.64,50.7,50.4,50.5,70100.0,37.5371,37.5816,37.3592,37.4333,70100.0
2007-12-06 10:05:00,50.5,50.51,50.27,50.36,110600.0,37.4333,37.4407,37.2628,37.3295,110600.0
2007-12-06 10:10:00,50.38,50.61,50.38,50.54,57400.0,37.3444,37.5149,37.3444,37.463,57400.0
2007-12-06 10:15:00,50.53,50.58,50.37,50.48,86300.0,37.4556,37.4926,37.337,37.4185,86300.0
2007-12-06 10:20:00,50.45,50.66,50.26,50.38,87500.0,37.3963,37.5519,37.2554,37.3444,87500.0
2007-12-06 10:25:00,50.37,50.5,50.35,50.42,48000.0,37.337,37.4333,37.3221,37.374,48000.0
2007-12-06 10:30:00,50.39,50.42,50.23,50.34,47500.0,37.3518,37.374,37.2332,37.3147,47500.0
2007-12-06 10:35:00,50.33,50.49,50.27,50.42,44900.0,37.3073,37.4259,37.2628,37.374,44900.0
2007-12-06 10:40:00,50.41,50.45,50.35,50.44,37700.0,37.3666,37.3963,37.3221,37.3888,37700.0
2007-12-06 10:45:00,50.45,50.5,50.43,50.47,27200.0,37.3963,37.4333,37.3814,37.4111,27200.0
2007-12-06 10:50:00,50.47,50.55,50.45,50.49,43200.0,37.4111,37.4704,37.3963,37.4259,43200.0
2007-12-06 10:55:00,50.49,50.58,50.44,50.56,37500.0,37.4259,37.4926,37.3888,37.4778,37500.0
2007-12-06 11:00:00,50.57,50.57,50.47,50.49,27800.0,37.4852,37.4852,37.4111,37.4259,27800.0
2007-12-06 11:05:00,50.49,50.67,50.47,50.63,21800.0,37.4259,37.5593,37.4111,37.5297,21800.0
2007-12-06 11:10:00,50.6,50.75,50.53,50.75,26400.0,37.5074,37.6186,37.4556,37.6186,26400.0
2007-12-06 11:15:00,50.74,50.99,50.74,50.95,36400.0,37.6112,37.7965,37.6112,37.7669,36400.0
2007-12-06 11:20:00,50.96,50.98,50.75,50.94,61100.0,37.7743,37.7891,37.6186,37.7595,61100.0
2007-12-06 11:25:00,50.94,50.95,50.71,50.84,54200.0,37.7595,37.7669,37.589,37.6853,54200.0
2007-12-06 11:30:00,50.84,50.98,50.84,50.98,24800.0,37.6853,37.7891,37.6853,37.7891,24800.0
2007-12-06 11:35:00,50.96,50.99,50.8,50.82,72300.0,37.7743,37.7965,37.6557,37.6705,72300.0
2007-12-06 11:40:00,50.8,51.15,50.8,51.06,100300.0,37.6557,37.9151,37.6557,37.8484,100300.0
2007-12-06 11:45:00,51.06,51.29,51.0,51.15,138300.0,37.8484,38.0189,37.8039,37.9151,138300.0
2007-12-06 11:50:00,51.15,51.22,51.13,51.2,57400.0,37.9151,37.967,37.9003,37.9522,57400.0
2007-12-06 11:55:00,51.21,51.46,51.2,51.46,62100.0,37.9596,38.1449,37.9522,38.1449,62100.0
2007-12-06 12:00:00,51.47,51.66,51.45,51.6,85800.0,38.1523,38.2932,38.1375,38.2487,85800.0
2007-12-06 12:05:00,51.6,51.63,51.48,51.59,62700.0,38.2487,38.2709,38.1597,38.2413,62700.0
2007-12-06 12:10:00,51.59,51.85,51.59,51.73,107400.0,38.2413,38.434,38.2413,38.3451,107400.0
2007-12-06 12:15:00,51.72,51.73,51.59,51.69,23700.0,38.3377,38.3451,38.2413,38.3154,23700.0
2007-12-06 12:20:00,51.69,51.9,51.67,51.86,29400.0,38.3154,38.4711,38.3006,38.4414,29400.0
2007-12-06 12:25:00,51.84,51.89,51.79,51.87,35100.0,38.4266,38.4637,38.3895,38.4488,35100.0
2007-12-06 12:30:00,51.87,51.95,51.86,51.93,55600.0,38.4488,38.5081,38.4414,38.4933,55600.0
2007-12-06 12:35:00,51.92,52.03,51.92,52.0,62800.0,38.4859,38.5674,38.4859,38.5452,62800.0
2007-12-06 12:40:00,52.0,52.1,51.92,52.06,80800.0,38.5452,38.6193,38.4859,38.5897,80800.0
2007-12-06 12:45:00,52.07,52.23,52.07,52.17,49900.0,38.5971,38.7157,38.5971,38.6712,49900.0
2007-12-06 12:50:00,52.16,52.18,52.0,52.09,34200.0,38.6638,38.6786,38.5452,38.6119,34200.0
2007-12-06 12:55:00,52.08,52.2,52.03,52.19,43100.0,38.6045,38.6935,38.5674,38.686,43100.0
2007-12-06 13:00:00,52.19,52.41,52.18,52.39,50700.0,38.686,38.8491,38.6786,38.8343,50700.0
2007-12-06 13:05:00,52.39,52.4,52.27,52.27,39800.0,38.8343,38.8417,38.7453,38.7453,39800.0
2007-12-06 13:10:00,52.27,52.29,52.05,52.05,26900.0,38.7453,38.7602,38.5823,38.5823,26900.0
2007-12-06 13:15:00,52.04,52.07,51.86,51.86,27000.0,38.5749,38.5971,38.4414,38.4414,27000.0
2007-12-06 13:20:00,51.89,51.99,51.84,51.84,18700.0,38.4637,38.5378,38.4266,38.4266,18700.0
2007-12-06 13:25:00,51.85,51.85,51.68,51.72,30400.0,38.434,38.434,38.308,38.3377,30400.0
2007-12-06 13:30:00,51.71,51.74,51.53,51.56,54900.0,38.3302,38.3525,38.1968,38.2191,54900.0
2007-12-06 13:35:00,51.56,51.71,51.42,51.7,51100.0,38.2191,38.3302,38.1153,38.3228,51100.0
2007-12-06 13:40:00,51.7,51.82,51.65,51.78,32200.0,38.3228,38.4118,38.2858,38.3821,32200.0
2007-12-06 13:45:00,51.78,51.79,51.39,51.4,39100.0,38.3821,38.3895,38.093,38.1004,39100.0
2007-12-06 13:50:00,51.4,51.43,51.36,51.41,56500.0,38.1004,38.1227,38.0708,38.1079,56500.0
2007-12-06 13:55:00,51.41,51.42,51.12,51.16,44100.0,38.1079,38.1153,37.8929,37.9225,44100.0
2007-12-06 14:00:00,51.16,51.16,51.0,51.06,57100.0,37.9225,37.9225,37.8039,37.8484,57100.0
2007-12-06 14:05:00,51.06,51.24,50.89,51.2,131100.0,37.8484,37.9818,37.7224,37.9522,131100.0
2007-12-06 14:10:00,51.2,51.3,51.14,51.29,33700.0,37.9522,38.0263,37.9077,38.0189,33700.0
2007-12-06 14:15:00,51.28,51.39,51.21,51.35,35600.0,38.0115,38.093,37.9596,38.0634,35600.0
2007-12-06 14:20:00,51.35,51.4,51.22,51.25,33700.0,38.0634,38.1004,37.967,37.9893,33700.0
2007-12-06 14:25:00,51.26,51.37,51.17,51.37,45700.0,37.9967,38.0782,37.93,38.0782,45700.0
2007-12-06 14:30:00,51.35,51.62,51.33,51.62,43300.0,38.0634,38.2635,38.0486,38.2635,43300.0
2007-12-06 14:35:00,51.62,51.74,51.52,51.7,36900.0,38.2635,38.3525,38.1894,38.3228,36900.0
2007-12-06 14:40:00,51.69,51.83,51.69,51.83,29000.0,38.3154,38.4192,38.3154,38.4192,29000.0
2007-12-06 14:45:00,51.83,51.9,51.73,51.75,21300.0,38.4192,38.4711,38.3451,38.3599,21300.0
2007-12-06 14:50:00,51.75,51.84,51.74,51.79,29300.0,38.3599,38.4266,38.3525,38.3895,29300.0
2007-12-06 14:55:00,51.77,51.8,51.69,51.7,69100.0,38.3747,38.397,38.3154,38.3228,69100.0
2007-12-06 15:00:00,51.7,52.0,51.7,52.0,48100.0,38.3228,38.5452,38.3228,38.5452,48100.0
2007-12-06 15:05:00,51.99,52.16,51.97,52.03,41200.0,38.5378,38.6638,38.523,38.5674,41200.0
2007-12-06 15:10:00,52.0,52.04,51.78,51.78,37500.0,38.5452,38.5749,38.3821,38.3821,37500.0
2007-12-06 15:15:00,51.8,51.88,51.75,51.85,41100.0,38.397,38.4563,38.3599,38.434,41100.0
2007-12-06 15:20:00,51.84,51.87,51.77,51.82,36100.0,38.4266,38.4488,38.3747,38.4118,36100.0
2007-12-06 15:25:00,51.83,51.92,51.79,51.9,78800.0,38.4192,38.4859,38.3895,38.4711,78800.0
2007-12-06 15:30:00,51.89,51.93,51.8,51.92,100100.0,38.4637,38.4933,38.397,38.4859,100100.0
2007-12-06 15:35:00,51.93,52.16,51.92,52.16,128900.0,38.4933,38.6638,38.4859,38.6638,128900.0
2007-12-06 15:40:00,52.16,52.27,52.13,52.24,136700.0,38.6638,38.7453,38.6416,38.7231,136700.0
2007-12-06 15:45:00,52.25,52.48,52.24,52.43,175000.0,38.7305,38.901,38.7231,38.8639,175000.0
2007-12-06 15:50:00,52.42,52.5,52.33,52.36,230300.0,38.8565,38.9158,38.7898,38.8121,230300.0
2007-12-06 15:55:00,52.35,52.43,52.2,52.43,321300.0,38.8046,38.8639,38.6935,38.8639,321300.0
2007-12-07 09:30:00,50.11,50.41,49.79,49.9,317800.0,37.1442,37.3666,36.907,36.9886,317800.0
2007-12-07 09:35:00,49.95,50.84,49.86,50.51,380900.0,37.0256,37.6853,36.9589,37.4407,380900.0
2007-12-07 09:40:00,50.5,50.6,50.31,50.52,222900.0,37.4333,37.5074,37.2925,37.4481,222900.0
2007-12-07 09:45:00,50.47,50.62,50.4,50.48,270400.0,37.4111,37.5223,37.3592,37.4185,270400.0
2007-12-07 09:50:00,50.48,50.48,50.23,50.28,206900.0,37.4185,37.4185,37.2332,37.2702,206900.0
2007-12-07 09:55:00,50.3,50.52,50.15,50.43,127200.0,37.2851,37.4481,37.1739,37.3814,127200.0
2007-12-07 10:00:00,50.43,50.57,50.35,50.35,148300.0,37.3814,37.4852,37.3221,37.3221,148300.0
2007-12-07 10:05:00,50.4,50.52,50.35,50.42,195100.0,37.3592,37.4481,37.3221,37.374,195100.0
2007-12-07 10:10:00,50.42,50.52,50.11,50.17,181600.0,37.374,37.4481,37.1442,37.1887,181600.0
2007-12-07 10:15:00,50.17,50.48,50.14,50.48,123800.0,37.1887,37.4185,37.1665,37.4185,123800.0
2007-12-07 10:20:00,50.45,50.82,50.33,50.69,385900.0,37.3963,37.6705,37.3073,37.5742,385900.0
2007-12-07 10:25:00,50.71,50.74,50.4,50.48,157000.0,37.589,37.6112,37.3592,37.4185,157000.0
2007-12-07 10:30:00,50.48,50.61,50.44,50.47,120800.0,37.4185,37.5149,37.3888,37.4111,120800.0
2007-12-07 10:35:00,50.47,50.5,50.25,50.25,73100.0,37.4111,37.4333,37.248,37.248,73100.0
2007-12-07 10:40:00,50.25,50.34,50.24,50.29,114800.0,37.248,37.3147,37.2406,37.2777,114800.0
2007-12-07 10:45:00,50.3,50.35,50.05,50.07,127000.0,37.2851,37.3221,37.0998,37.1146,127000.0
2007-12-07 10:50:00,50.07,50.1,49.9,50.05,107200.0,37.1146,37.1368,36.9886,37.0998,107200.0
2007-12-07 10:55:00,50.05,50.11,49.99,50.02,47000.0,37.0998,37.1442,37.0553,37.0775,47000.0
2007-12-07 11:00:00,50.02,50.29,50.01,50.19,71700.0,37.0775,37.2777,37.0701,37.2035,71700.0
2007-12-07 11:05:00,50.2,50.35,50.19,50.22,48900.0,37.2109,37.3221,37.2035,37.2258,48900.0
2007-12-07 11:10:00,50.22,50.26,50.04,50.26,72100.0,37.2258,37.2554,37.0923,37.2554,72100.0
2007-12-07 11:15:00,50.26,50.5,50.25,50.3,36300.0,37.2554,37.4333,37.248,37.2851,36300.0
2007-12-07 11:20:00,50.31,50.4,50.29,50.35,89600.0,37.2925,37.3592,37.2777,37.3221,89600.0
2007-12-07 11:25:00,50.36,50.36,49.99,50.05,103400.0,37.3295,37.3295,37.0553,37.0998,103400.0
2007-12-07 11:30:00,50.07,50.22,50.02,50.15,61400.0,37.1146,37.2258,37.0775,37.1739,61400.0
2007-12-07 11:35:00,50.16,50.4,50.1,50.29,112700.0,37.1813,37.3592,37.1368,37.2777,112700.0
2007-12-07 11:40:00,50.26,50.36,50.24,50.34,45400.0,37.2554,37.3295,37.2406,37.3147,45400.0
2007-12-07 11:45:00,50.35,50.4,50.3,50.39,37900.0,37.3221,37.3592,37.2851,37.3518,37900.0
2007-12-07 11:50:00,50.39,50.46,50.3,50.3,16400.0,37.3518,37.4037,37.2851,37.2851,16400.0
2007-12-07 11:55:00,50.32,50.35,50.28,50.31,21300.0,37.2999,37.3221,37.2702,37.2925,21300.0
2007-12-07 12:00:00,50.31,50.46,50.31,50.37,32000.0,37.2925,37.4037,37.2925,37.337,32000.0
2007-12-07 12:05:00,50.37,50.41,50.31,50.31,33600.0,37.337,37.3666,37.2925,37.2925,33600.0
2007-12-07 12:10:00,50.32,50.38,50.28,50.28,31700.0,37.2999,37.3444,37.2702,37.2702,31700.0
2007-12-07 12:15:00,50.28,50.36,50.28,50.32,30200.0,37.2702,37.3295,37.2702,37.2999,30200.0
2007-12-07 12:20:00,50.33,50.35,50.3,50.32,11300.0,37.3073,37.3221,37.2851,37.2999,11300.0
2007-12-07 12:25:00,50.33,50.37,50.31,50.31,21200.0,37.3073,37.337,37.2925,37.2925,21200.0
2007-12-07 12:30:00,50.33,50.34,50.27,50.29,24400.0,37.3073,37.3147,37.2628,37.2777,24400.0
2007-12-07 12:35:00,50.29,50.33,50.21,50.25,71100.0,37.2777,37.3073,37.2184,37.248,71100.0
2007-12-07 12:40:00,50.28,50.35,50.24,50.33,17300.0,37.2702,37.3221,37.2406,37.3073,17300.0
2007-12-07 12:45:00,50.34,50.39,50.31,50.35,22400.0,37.3147,37.3518,37.2925,37.3221,22400.0
2007-12-07 12:50:00,50.35,50.4,50.32,50.33,19000.0,37.3221,37.3592,37.2999,37.3073,19000.0
2007-12-07 12:55:00,50.34,50.36,50.3,50.3,20600.0,37.3147,37.3295,37.2851,37.2851,20600.0
2007-12-07 13:00:00,50.31,50.33,50.25,50.25,35900.0,37.2925,37.3073,37.248,37.248,35900.0
2007-12-07 13:05:00,50.25,50.29,50.24,50.27,38500.0,37.248,37.2777,37.2406,37.2628,38500.0
2007-12-07 13:10:00,50.27,50.29,50.24,50.24,51400.0,37.2628,37.2777,37.2406,37.2406,51400.0
2007-12-07 13:15:00,50.26,50.26,50.03,50.08,80500.0,37.2554,37.2554,37.0849,37.122,80500.0
2007-12-07 13:20:00,50.09,50.13,50.03,50.05,54300.0,37.1294,37.1591,37.0849,37.0998,54300.0
2007-12-07 13:25:00,50.05,50.09,50.04,50.05,69900.0,37.0998,37.1294,37.0923,37.0998,69900.0
2007-12-07 13:30:00,50.06,50.09,49.93,50.08,60300.0,37.1072,37.1294,37.0108,37.122,60300.0
2007-12-07 13:35:00,50.09,50.09,49.61,49.65,132600.0,37.1294,37.1294,36.7736,36.8033,132600.0
2007-12-07 13:40:00,49.67,49.81,49.42,49.52,141700.0,36.8181,36.9219,36.6328,36.7069,141700.0
2007-12-07 13:45:00,49.53,49.65,49.16,49.4,230600.0,36.7143,36.8033,36.44,36.6179,230600.0
2007-12-07 13:50:00,49.4,49.47,49.26,49.47,120700.0,36.6179,36.6698,36.5142,36.6698,120700.0
2007-12-07 13:55:00,49.46,49.57,49.4,49.49,79500.0,36.6624,36.744,36.6179,36.6847,79500.0
2007-12-07 14:00:00,49.5,49.51,49.34,49.4,173100.0,36.6921,36.6995,36.5735,36.6179,173100.0
2007-12-07 14:05:00,49.42,49.57,49.38,49.48,92800.0,36.6328,36.744,36.6031,36.6772,92800.0
2007-12-07 14:10:00,49.47,49.59,49.38,49.4,93600.0,36.6698,36.7588,36.6031,36.6179,93600.0
2007-12-07 14:15:00,49.41,49.51,49.38,49.48,91400.0,36.6254,36.6995,36.6031,36.6772,91400.0
2007-12-07 14:20:00,49.49,49.5,49.32,49.42,112400.0,36.6847,36.6921,36.5586,36.6328,112400.0
2007-12-07 14:25:00,49.43,49.49,49.37,49.41,76400.0,36.6402,36.6847,36.5957,36.6254,76400.0
2007-12-07 14:30:00,49.4,49.78,49.39,49.75,115100.0,36.6179,36.8996,36.6105,36.8774,115100.0
2007-12-07 14:35:00,49.75,49.94,49.75,49.79,86100.0,36.8774,37.0182,36.8774,36.907,86100.0
2007-12-07 14:40:00,49.8,49.83,49.59,49.62,55700.0,36.9144,36.9367,36.7588,36.781,55700.0
2007-12-07 14:45:00,49.62,49.67,49.53,49.59,76300.0,36.781,36.8181,36.7143,36.7588,76300.0
2007-12-07 14:50:00,49.59,49.74,49.59,49.69,118700.0,36.7588,36.87,36.7588,36.8329,118700.0
2007-12-07 14:55:00,49.71,49.79,49.69,49.74,40400.0,36.8477,36.907,36.8329,36.87,40400.0
2007-12-07 15:00:00,49.74,49.9,49.66,49.87,112500.0,36.87,36.9886,36.8107,36.9663,112500.0
2007-12-07 15:05:00,49.86,50.08,49.71,49.78,104400.0,36.9589,37.122,36.8477,36.8996,104400.0
2007-12-07 15:10:00,49.79,49.92,49.7,49.88,80500.0,36.907,37.0034,36.8403,36.9737,80500.0
2007-12-07 15:15:00,49.89,50.01,49.7,49.99,93400.0,36.9812,37.0701,36.8403,37.0553,93400.0
2007-12-07 15:20:00,49.99,50.09,49.74,50.02,130500.0,37.0553,37.1294,36.87,37.0775,130500.0
2007-12-07 15:25:00,50.02,50.02,49.85,49.9,113300.0,37.0775,37.0775,36.9515,36.9886,113300.0
2007-12-07 15:30:00,49.91,49.91,49.69,49.9,235900.0,36.996,36.996,36.8329,36.9886,235900.0
2007-12-07 15:35:00,49.91,50.04,49.86,50.0,137500.0,36.996,37.0923,36.9589,37.0627,137500.0
2007-12-07 15:40:00,50.01,50.07,49.95,49.99,111700.0,37.0701,37.1146,37.0256,37.0553,111700.0
2007-12-07 15:45:00,50.0,50.11,49.9,49.93,179200.0,37.0627,37.1442,36.9886,37.0108,179200.0
2007-12-07 15:50:00,49.92,49.94,49.79,49.8,247100.0,37.0034,37.0182,36.907,36.9144,247100.0
2007-12-07 15:55:00,49.82,49.87,49.75,49.87,268700.0,36.9293,36.9663,36.8774,36.9663,268700.0
2007-12-10 09:30:00,49.84,50.67,49.84,50.24,85900.0,36.9441,37.5593,36.9441,37.2406,85900.0
2007-12-10 09:35:00,50.23,50.25,50.01,50.01,50300.0,37.2332,37.248,37.0701,37.0701,50300.0
2007-12-10 09:40:00,50.01,50.24,49.88,50.21,98600.0,37.0701,37.2406,36.9737,37.2184,98600.0
2007-12-10 09:45:00,50.2,50.36,50.07,50.27,59400.0,37.2109,37.3295,37.1146,37.2628,59400.0
2007-12-10 09:50:00,50.24,50.54,50.24,50.34,236900.0,37.2406,37.463,37.2406,37.3147,236900.0
2007-12-10 09:55:00,50.36,50.49,50.34,50.46,189300.0,37.3295,37.4259,37.3147,37.4037,189300.0
2007-12-10 10:00:00,50.46,50.82,50.45,50.71,185600.0,37.4037,37.6705,37.3963,37.589,185600.0
2007-12-10 10:05:00,50.74,51.14,50.68,51.14,139100.0,37.6112,37.9077,37.5667,37.9077,139100.0
2007-12-10 10:10:00,51.14,51.33,51.09,51.1,595100.0,37.9077,38.0486,37.8707,37.8781,595100.0
2007-12-10 10:15:00,51.12,51.26,51.07,51.24,124700.0,37.8929,37.9967,37.8558,37.9818,124700.0
2007-12-10 10:20:00,51.25,51.58,51.23,51.48,326400.0,37.9893,38.2339,37.9744,38.1597,326400.0
2007-12-10 10:25:00,51.46,51.5,51.37,51.4,57200.0,38.1449,38.1746,38.0782,38.1004,57200.0
2007-12-10 10:30:00,51.41,51.52,51.37,51.48,136100.0,38.1079,38.1894,38.0782,38.1597,136100.0
2007-12-10 10:35:00,51.48,51.66,51.42,51.59,277900.0,38.1597,38.2932,38.1153,38.2413,277900.0
2007-12-10 10:40:00,51.6,51.83,51.48,51.72,87300.0,38.2487,38.4192,38.1597,38.3377,87300.0
2007-12-10 10:45:00,51.72,51.75,51.64,51.67,60100.0,38.3377,38.3599,38.2784,38.3006,60100.0
2007-12-10 10:50:00,51.69,51.78,51.68,51.73,58100.0,38.3154,38.3821,38.308,38.3451,58100.0
2007-12-10 10:55:00,51.73,51.91,51.67,51.74,163500.0,38.3451,38.4785,38.3006,38.3525,163500.0
2007-12-10 11:00:00,51.75,51.75,51.66,51.67,84300.0,38.3599,38.3599,38.2932,38.3006,84300.0
2007-12-10 11:05:00,51.69,51.7,51.59,51.63,48300.0,38.3154,38.3228,38.2413,38.2709,48300.0
2007-12-10 11:10:00,51.64,51.65,51.46,51.49,76500.0,38.2784,38.2858,38.1449,38.1672,76500.0
2007-12-10 11:15:00,51.47,51.59,51.32,51.34,81500.0,38.1523,38.2413,38.0411,38.056,81500.0
2007-12-10 11:20:00,51.35,51.38,51.1,51.13,70700.0,38.0634,38.0856,37.8781,37.9003,70700.0
2007-12-10 11:25:00,51.13,51.25,50.95,51.25,76700.0,37.9003,37.9893,37.7669,37.9893,76700.0
2007-12-10 11:30:00,51.25,51.3,51.19,51.23,74300.0,37.9893,38.0263,37.9448,37.9744,74300.0
2007-12-10 11:35:00,51.22,51.32,51.1,51.29,71000.0,37.967,38.0411,37.8781,38.0189,71000.0
2007-12-10 11:40:00,51.3,51.31,51.21,51.23,28800.0,38.0263,38.0337,37.9596,37.9744,28800.0
2007-12-10 11:45:00,51.23,51.24,51.08,51.17,40600.0,37.9744,37.9818,37.8632,37.93,40600.0
2007-12-10 11:50:00,51.15,51.25,51.11,51.21,75700.0,37.9151,37.9893,37.8855,37.9596,75700.0
2007-12-10 11:55:00,51.21,51.3,51.21,51.26,42300.0,37.9596,38.0263,37.9596,37.9967,42300.0
2007-12-10 12:00:00,51.26,51.27,51.18,51.21,39100.0,37.9967,38.0041,37.9374,37.9596,39100.0
2007-12-10 12:05:00,51.21,51.22,51.05,51.18,79700.0,37.9596,37.967,37.841,37.9374,79700.0
2007-12-10 12:10:00,51.18,51.4,51.16,51.34,41700.0,37.9374,38.1004,37.9225,38.056,41700.0
2007-12-10 12:15:00,51.34,51.46,51.32,51.36,36800.0,38.056,38.1449,38.0411,38.0708,36800.0
2007-12-10 12:20:00,51.35,51.43,51.34,51.41,12900.0,38.0634,38.1227,38.056,38.1079,12900.0
2007-12-10 12:25:00,51.41,51.5,51.39,51.5,33900.0,38.1079,38.1746,38.093,38.1746,33900.0
2007-12-10 12:30:00,51.5,51.5,51.27,51.41,53500.0,38.1746,38.1746,38.0041,38.1079,53500.0
2007-12-10 12:35:00,51.41,51.48,51.29,51.47,42100.0,38.1079,38.1597,38.0189,38.1523,42100.0
2007-12-10 12:40:00,51.47,51.51,51.44,51.46,33400.0,38.1523,38.182,38.1301,38.1449,33400.0
2007-12-10 12:45:00,51.48,51.52,51.36,51.43,29200.0,38.1597,38.1894,38.0708,38.1227,29200.0
2007-12-10 12:50:00,51.44,51.48,51.34,51.42,29400.0,38.1301,38.1597,38.056,38.1153,29400.0
2007-12-10 12:55:00,51.43,51.46,51.35,51.39,31600.0,38.1227,38.1449,38.0634,38.093,31600.0
2007-12-10 13:00:00,51.4,51.43,51.31,51.33,28800.0,38.1004,38.1227,38.0337,38.0486,28800.0
2007-12-10 13:05:00,51.34,51.43,51.3,51.4,29200.0,38.056,38.1227,38.0263,38.1004,29200.0
2007-12-10 13:10:00,51.4,51.47,51.39,51.47,23000.0,38.1004,38.1523,38.093,38.1523,23000.0
2007-12-10 13:15:00,51.46,51.6,51.4,51.6,50000.0,38.1449,38.2487,38.1004,38.2487,50000.0
2007-12-10 13:20:00,51.6,51.63,51.58,51.6,37300.0,38.2487,38.2709,38.2339,38.2487,37300.0
2007-12-10 13:25:00,51.61,51.68,51.52,51.56,28700.0,38.2561,38.308,38.1894,38.2191,28700.0
2007-12-10 13:30:00,51.54,51.66,51.53,51.64,19100.0,38.2042,38.2932,38.1968,38.2784,19100.0
2007-12-10 13:35:00,51.62,51.67,51.6,51.63,22200.0,38.2635,38.3006,38.2487,38.2709,22200.0
2007-12-10 13:40:00,51.63,51.65,51.6,51.62,18100.0,38.2709,38.2858,38.2487,38.2635,18100.0
2007-12-10 13:45:00,51.62,51.65,51.58,51.62,20300.0,38.2635,38.2858,38.2339,38.2635,20300.0
2007-12-10 13:50:00,51.6,51.62,51.5,51.52,24500.0,38.2487,38.2635,38.1746,38.1894,24500.0
2007-12-10 13:55:00,51.51,51.54,51.44,51.48,32200.0,38.182,38.2042,38.1301,38.1597,32200.0
2007-12-10 14:00:00,51.46,51.49,51.38,51.41,61600.0,38.1449,38.1672,38.0856,38.1079,61600.0
2007-12-10 14:05:00,51.41,51.46,51.25,51.3,51200.0,38.1079,38.1449,37.9893,38.0263,51200.0
2007-12-10 14:10:00,51.3,51.32,51.08,51.13,75000.0,38.0263,38.0411,37.8632,37.9003,75000.0
2007-12-10 14:15:00,51.15,51.18,51.11,51.17,51600.0,37.9151,37.9374,37.8855,37.93,51600.0
2007-12-10 14:20:00,51.16,51.32,51.15,51.31,30900.0,37.9225,38.0411,37.9151,38.0337,30900.0
2007-12-10 14:25:00,51.32,51.32,51.23,51.27,17300.0,38.0411,38.0411,37.9744,38.0041,17300.0
2007-12-10 14:30:00,51.29,51.44,51.22,51.41,37200.0,38.0189,38.1301,37.967,38.1079,37200.0
2007-12-10 14:35:00,51.44,51.48,51.4,51.44,24200.0,38.1301,38.1597,38.1004,38.1301,24200.0
2007-12-10 14:40:00,51.46,51.49,51.41,51.47,20800.0,38.1449,38.1672,38.1079,38.1523,20800.0
2007-12-10 14:45:00,51.46,51.58,51.44,51.55,35200.0,38.1449,38.2339,38.1301,38.2116,35200.0
2007-12-10 14:50:00,51.55,51.55,51.42,51.42,38500.0,38.2116,38.2116,38.1153,38.1153,38500.0
2007-12-10 14:55:00,51.41,51.41,51.21,51.31,29900.0,38.1079,38.1079,37.9596,38.0337,29900.0
2007-12-10 15:00:00,51.31,51.35,51.24,51.26,48900.0,38.0337,38.0634,37.9818,37.9967,48900.0
2007-12-10 15:05:00,51.26,51.47,51.25,51.46,48500.0,37.9967,38.1523,37.9893,38.1449,48500.0
2007-12-10 15:10:00,51.46,51.47,51.39,51.41,34300.0,38.1449,38.1523,38.093,38.1079,34300.0
2007-12-10 15:15:00,51.41,51.46,51.37,51.39,38300.0,38.1079,38.1449,38.0782,38.093,38300.0
2007-12-10 15:20:00,51.39,51.56,51.35,51.52,46400.0,38.093,38.2191,38.0634,38.1894,46400.0
2007-12-10 15:25:00,51.52,51.55,51.4,51.42,73600.0,38.1894,38.2116,38.1004,38.1153,73600.0
2007-12-10 15:30:00,51.42,51.53,51.35,51.53,73500.0,38.1153,38.1968,38.0634,38.1968,73500.0
2007-12-10 15:35:00,51.55,51.71,51.53,51.7,97800.0,38.2116,38.3302,38.1968,38.3228,97800.0
2007-12-10 15:40:00,51.71,51.8,51.67,51.77,191600.0,38.3302,38.397,38.3006,38.3747,191600.0
2007-12-10 15:45:00,51.76,51.96,51.74,51.95,176100.0,38.3673,38.5156,38.3525,38.5081,176100.0
2007-12-10 15:50:00,51.95,52.03,51.83,52.03,188400.0,38.5081,38.5674,38.4192,38.5674,188400.0
2007-12-10 15:55:00,52.03,52.14,51.98,52.1,295400.0,38.5674,38.649,38.5304,38.6193,295400.0
2007-12-11 09:30:00,52.2,52.2,50.94,50.94,120600.0,38.6935,38.6935,37.7595,37.7595,120600.0
2007-12-11 09:35:00,50.99,51.0,50.45,50.89,84700.0,37.7965,37.8039,37.3963,37.7224,84700.0
2007-12-11 09:40:00,50.73,51.05,50.71,51.05,53900.0,37.6038,37.841,37.589,37.841,53900.0
2007-12-11 09:45:00,51.05,51.3,51.02,51.23,88100.0,37.841,38.0263,37.8188,37.9744,88100.0
2007-12-11 09:50:00,51.24,51.35,51.18,51.22,54400.0,37.9818,38.0634,37.9374,37.967,54400.0
2007-12-11 09:55:00,51.17,51.42,51.17,51.26,42800.0,37.93,38.1153,37.93,37.9967,42800.0
2007-12-11 10:00:00,51.3,51.44,51.29,51.43,52400.0,38.0263,38.1301,38.0189,38.1227,52400.0
2007-12-11 10:05:00,51.43,51.59,51.36,51.58,48300.0,38.1227,38.2413,38.0708,38.2339,48300.0
2007-12-11 10:10:00,51.57,51.61,51.35,51.48,83400.0,38.2265,38.2561,38.0634,38.1597,83400.0
2007-12-11 10:15:00,51.48,51.5,51.38,51.4,43600.0,38.1597,38.1746,38.0856,38.1004,43600.0
2007-12-11 10:20:00,51.4,51.5,51.34,51.47,34500.0,38.1004,38.1746,38.056,38.1523,34500.0
2007-12-11 10:25:00,51.48,51.55,51.38,51.41,33300.0,38.1597,38.2116,38.0856,38.1079,33300.0
2007-12-11 10:30:00,51.41,51.45,51.2,51.23,59200.0,38.1079,38.1375,37.9522,37.9744,59200.0
2007-12-11 10:35:00,51.22,51.32,51.18,51.22,65900.0,37.967,38.0411,37.9374,37.967,65900.0
2007-12-11 10:40:00,51.24,51.27,51.08,51.13,53400.0,37.9818,38.0041,37.8632,37.9003,53400.0
2007-12-11 10:45:00,51.12,51.23,51.0,51.03,73900.0,37.8929,37.9744,37.8039,37.8262,73900.0
2007-12-11 10:50:00,51.04,51.08,51.02,51.06,41900.0,37.8336,37.8632,37.8188,37.8484,41900.0
2007-12-11 10:55:00,51.06,51.21,51.06,51.14,66600.0,37.8484,37.9596,37.8484,37.9077,66600.0
2007-12-11 11:00:00,51.15,51.23,51.1,51.22,37100.0,37.9151,37.9744,37.8781,37.967,37100.0
2007-12-11 11:05:00,51.23,51.28,51.23,51.25,48400.0,37.9744,38.0115,37.9744,37.9893,48400.0
2007-12-11 11:10:00,51.25,51.35,51.25,51.35,45300.0,37.9893,38.0634,37.9893,38.0634,45300.0
2007-12-11 11:15:00,51.34,51.37,51.34,51.36,34200.0,38.056,38.0782,38.056,38.0708,34200.0
2007-12-11 11:20:00,51.36,51.45,51.35,51.45,22900.0,38.0708,38.1375,38.0634,38.1375,22900.0
2007-12-11 11:25:00,51.46,51.46,51.39,51.43,38000.0,38.1449,38.1449,38.093,38.1227,38000.0
2007-12-11 11:30:00,51.42,51.43,51.4,51.41,32000.0,38.1153,38.1227,38.1004,38.1079,32000.0
2007-12-11 11:35:00,51.41,51.42,51.37,51.37,27900.0,38.1079,38.1153,38.0782,38.0782,27900.0
2007-12-11 11:40:00,51.37,51.39,51.3,51.3,32500.0,38.0782,38.093,38.0263,38.0263,32500.0
2007-12-11 11:45:00,51.28,51.37,51.28,51.36,23500.0,38.0115,38.0782,38.0115,38.0708,23500.0
2007-12-11 11:50:00,51.36,51.37,51.34,51.36,29600.0,38.0708,38.0782,38.056,38.0708,29600.0
2007-12-11 11:55:00,51.37,51.46,51.36,51.38,25500.0,38.0782,38.1449,38.0708,38.0856,25500.0
2007-12-11 12:00:00,51.38,51.45,51.34,51.43,19900.0,38.0856,38.1375,38.056,38.1227,19900.0
2007-12-11 12:05:00,51.43,51.44,51.38,51.43,16500.0,38.1227,38.1301,38.0856,38.1227,16500.0
2007-12-11 12:10:00,51.42,51.43,51.37,51.38,12000.0,38.1153,38.1227,38.0782,38.0856,12000.0
2007-12-11 12:15:00,51.38,51.39,51.35,51.36,8200.0,38.0856,38.093,38.0634,38.0708,8200.0
2007-12-11 12:20:00,51.37,51.58,51.37,51.55,30600.0,38.0782,38.2339,38.0782,38.2116,30600.0
2007-12-11 12:25:00,51.56,51.6,51.53,51.6,54500.0,38.2191,38.2487,38.1968,38.2487,54500.0
2007-12-11 12:30:00,51.6,51.79,51.6,51.76,42700.0,38.2487,38.3895,38.2487,38.3673,42700.0
2007-12-11 12:35:00,51.77,51.91,51.74,51.91,50600.0,38.3747,38.4785,38.3525,38.4785,50600.0
2007-12-11 12:40:00,51.9,51.99,51.9,51.99,51000.0,38.4711,38.5378,38.4711,38.5378,51000.0
2007-12-11 12:45:00,51.99,51.99,51.92,51.92,28300.0,38.5378,38.5378,38.4859,38.4859,28300.0
2007-12-11 12:50:00,51.92,51.95,51.83,51.83,26900.0,38.4859,38.5081,38.4192,38.4192,26900.0
2007-12-11 12:55:00,51.83,51.97,51.81,51.9,26400.0,38.4192,38.523,38.4044,38.4711,26400.0
2007-12-11 13:00:00,51.91,51.98,51.9,51.98,48900.0,38.4785,38.5304,38.4711,38.5304,48900.0
2007-12-11 13:05:00,51.97,52.22,51.96,52.21,55200.0,38.523,38.7083,38.5156,38.7009,55200.0
2007-12-11 13:10:00,52.22,52.39,52.21,52.33,66600.0,38.7083,38.8343,38.7009,38.7898,66600.0
2007-12-11 13:15:00,52.33,52.42,52.32,52.4,42200.0,38.7898,38.8565,38.7824,38.8417,42200.0
2007-12-11 13:20:00,52.41,52.67,52.37,52.62,41100.0,38.8491,39.0418,38.8195,39.0048,41100.0
2007-12-11 13:25:00,52.61,52.61,52.51,52.53,45200.0,38.9974,38.9974,38.9232,38.9381,45200.0
2007-12-11 13:30:00,52.54,52.54,52.42,52.48,53300.0,38.9455,38.9455,38.8565,38.901,53300.0
2007-12-11 13:35:00,52.49,52.7,52.46,52.67,66900.0,38.9084,39.0641,38.8862,39.0418,66900.0
2007-12-11 13:40:00,52.7,53.15,52.7,53.1,140000.0,39.0641,39.3976,39.0641,39.3606,140000.0
2007-12-11 13:45:00,53.1,53.51,53.04,53.49,159300.0,39.3606,39.6645,39.3161,39.6497,159300.0
2007-12-11 13:50:00,53.5,53.5,53.07,53.09,132500.0,39.6571,39.6571,39.3383,39.3532,132500.0
2007-12-11 13:55:00,53.08,53.5,52.99,53.17,90600.0,39.3458,39.6571,39.279,39.4125,90600.0
2007-12-11 14:00:00,53.15,53.2,53.0,53.2,63900.0,39.3976,39.4347,39.2865,39.4347,63900.0
2007-12-11 14:05:00,53.18,53.32,53.12,53.17,124900.0,39.4199,39.5237,39.3754,39.4125,124900.0
2007-12-11 14:10:00,53.16,53.23,52.92,53.2,83400.0,39.4051,39.4569,39.2272,39.4347,83400.0
2007-12-11 14:15:00,53.19,53.23,50.99,51.04,163300.0,39.4273,39.4569,37.7965,37.8336,163300.0
2007-12-11 14:20:00,51.0,51.22,49.95,50.19,214900.0,37.8039,37.967,37.0256,37.2035,214900.0
2007-12-11 14:25:00,50.19,51.27,49.95,51.15,248700.0,37.2035,38.0041,37.0256,37.9151,248700.0
2007-12-11 14:30:00,51.15,51.4,49.98,51.16,199500.0,37.9151,38.1004,37.0479,37.9225,199500.0
2007-12-11 14:35:00,51.17,51.17,50.26,50.63,416800.0,37.93,37.93,37.2554,37.5297,416800.0
2007-12-11 14:40:00,50.48,50.88,50.13,50.29,276800.0,37.4185,37.715,37.1591,37.2777,276800.0
2007-12-11 14:45:00,50.29,50.56,50.17,50.44,345500.0,37.2777,37.4778,37.1887,37.3888,345500.0
2007-12-11 14:50:00,50.45,50.93,50.33,50.77,197100.0,37.3963,37.7521,37.3073,37.6335,197100.0
2007-12-11 14:55:00,50.77,51.12,50.59,50.61,154800.0,37.6335,37.8929,37.5,37.5149,154800.0
2007-12-11 15:00:00,50.61,50.61,50.18,50.33,142900.0,37.5149,37.5149,37.1961,37.3073,142900.0
2007-12-11 15:05:00,50.33,50.48,50.3,50.47,178300.0,37.3073,37.4185,37.2851,37.4111,178300.0
2007-12-11 15:10:00,50.47,50.52,50.26,50.35,131500.0,37.4111,37.4481,37.2554,37.3221,131500.0
2007-12-11 15:15:00,50.34,50.44,50.02,50.08,183100.0,37.3147,37.3888,37.0775,37.122,183100.0
2007-12-11 15:20:00,50.08,50.18,49.92,50.03,155100.0,37.122,37.1961,37.0034,37.0849,155100.0
2007-12-11 15:25:00,50.03,50.11,49.94,50.03,101900.0,37.0849,37.1442,37.0182,37.0849,101900.0
2007-12-11 15:30:00,50.03,50.23,49.98,50.06,140000.0,37.0849,37.2332,37.0479,37.1072,140000.0
2007-12-11 15:35:00,50.07,50.09,49.69,49.71,111300.0,37.1146,37.1294,36.8329,36.8477,111300.0
2007-12-11 15:40:00,49.72,49.89,49.68,49.73,119600.0,36.8551,36.9812,36.8255,36.8626,119600.0
2007-12-11 15:45:00,49.73,49.77,49.53,49.55,204100.0,36.8626,36.8922,36.7143,36.7291,204100.0
2007-12-11 15:50:00,49.54,49.81,49.49,49.8,227300.0,36.7217,36.9219,36.6847,36.9144,227300.0
2007-12-11 15:55:00,49.81,50.01,49.72,50.0,338600.0,36.9219,37.0701,36.8551,37.0627,338600.0
2007-12-12 09:30:00,51.06,51.52,51.06,51.41,132300.0,37.8484,38.1894,37.8484,38.1079,132300.0
2007-12-12 09:35:00,51.41,51.5,50.68,50.85,95400.0,38.1079,38.1746,37.5667,37.6928,95400.0
2007-12-12 09:40:00,50.83,50.83,50.0,50.24,142300.0,37.6779,37.6779,37.0627,37.2406,142300.0
2007-12-12 09:45:00,50.23,50.67,50.0,50.33,128300.0,37.2332,37.5593,37.0627,37.3073,128300.0
2007-12-12 09:50:00,50.36,51.0,50.3,50.32,126700.0,37.3295,37.8039,37.2851,37.2999,126700.0
2007-12-12 09:55:00,50.32,50.63,50.25,50.27,68500.0,37.2999,37.5297,37.248,37.2628,68500.0
2007-12-12 10:00:00,50.27,50.3,50.0,50.01,112800.0,37.2628,37.2851,37.0627,37.0701,112800.0
2007-12-12 10:05:00,50.01,50.2,49.26,49.29,186400.0,37.0701,37.2109,36.5142,36.5364,186400.0
2007-12-12 10:10:00,49.35,49.84,49.05,49.73,166700.0,36.5809,36.9441,36.3585,36.8626,166700.0
2007-12-12 10:15:00,49.7,49.9,49.36,49.4,113900.0,36.8403,36.9886,36.5883,36.6179,113900.0
2007-12-12 10:20:00,49.39,49.75,49.17,49.33,154600.0,36.6105,36.8774,36.4475,36.5661,154600.0
2007-12-12 10:25:00,49.32,49.4,49.03,49.3,135600.0,36.5586,36.6179,36.3437,36.5438,135600.0
2007-12-12 10:30:00,49.3,49.47,49.1,49.1,104300.0,36.5438,36.6698,36.3956,36.3956,104300.0
2007-12-12 10:35:00,49.12,49.17,48.95,49.17,104200.0,36.4104,36.4475,36.2844,36.4475,104200.0
2007-12-12 10:40:00,49.16,49.29,49.08,49.27,80200.0,36.44,36.5364,36.3807,36.5216,80200.0
2007-12-12 10:45:00,49.26,49.43,49.01,49.1,126000.0,36.5142,36.6402,36.3289,36.3956,126000.0
2007-12-12 10:50:00,49.13,49.34,49.07,49.26,75000.0,36.4178,36.5735,36.3733,36.5142,75000.0
2007-12-12 10:55:00,49.28,49.29,49.16,49.22,143000.0,36.529,36.5364,36.44,36.4845,143000.0
2007-12-12 11:00:00,49.23,49.47,49.18,49.42,111800.0,36.4919,36.6698,36.4549,36.6328,111800.0
2007-12-12 11:05:00,49.4,49.47,49.29,49.43,109900.0,36.6179,36.6698,36.5364,36.6402,109900.0
2007-12-12 11:10:00,49.44,49.47,49.24,49.34,60000.0,36.6476,36.6698,36.4993,36.5735,60000.0
2007-12-12 11:15:00,49.34,49.34,49.1,49.16,58500.0,36.5735,36.5735,36.3956,36.44,58500.0
2007-12-12 11:20:00,49.15,49.16,48.97,49.0,98000.0,36.4326,36.44,36.2992,36.3214,98000.0
2007-12-12 11:25:00,49.0,49.12,48.9,49.09,99900.0,36.3214,36.4104,36.2473,36.3882,99900.0
2007-12-12 11:30:00,49.06,49.48,49.05,49.48,63600.0,36.3659,36.6772,36.3585,36.6772,63600.0
2007-12-12 11:35:00,49.48,49.72,49.45,49.58,49900.0,36.6772,36.8551,36.655,36.7514,49900.0
2007-12-12 11:40:00,49.56,49.58,49.25,49.25,61900.0,36.7365,36.7514,36.5068,36.5068,61900.0
2007-12-12 11:45:00,49.25,49.3,49.0,49.03,74300.0,36.5068,36.5438,36.3214,36.3437,74300.0
2007-12-12 11:50:00,49.01,49.19,49.0,49.13,77800.0,36.3289,36.4623,36.3214,36.4178,77800.0
2007-12-12 11:55:00,49.13,49.28,49.11,49.2,67300.0,36.4178,36.529,36.403,36.4697,67300.0
2007-12-12 12:00:00,49.22,49.38,49.21,49.3,65900.0,36.4845,36.6031,36.4771,36.5438,65900.0
2007-12-12 12:05:00,49.3,49.31,49.0,49.04,68100.0,36.5438,36.5512,36.3214,36.3511,68100.0
2007-12-12 12:10:00,49.04,49.1,49.0,49.03,46700.0,36.3511,36.3956,36.3214,36.3437,46700.0
2007-12-12 12:15:00,49.03,49.06,48.93,48.99,74600.0,36.3437,36.3659,36.2696,36.314,74600.0
2007-12-12 12:20:00,49.0,49.09,48.95,49.0,63700.0,36.3214,36.3882,36.2844,36.3214,63700.0
2007-12-12 12:25:00,48.99,49.06,48.91,49.0,74900.0,36.314,36.3659,36.2547,36.3214,74900.0
2007-12-12 12:30:00,49.0,49.0,48.43,48.65,264500.0,36.3214,36.3214,35.8989,36.062,264500.0
2007-12-12 12:35:00,48.66,48.76,48.06,48.39,259000.0,36.0694,36.1435,35.6247,35.8693,259000.0
2007-12-12 12:40:00,48.4,48.58,48.24,48.46,224200.0,35.8767,36.0101,35.7581,35.9212,224200.0
2007-12-12 12:45:00,48.43,48.6,48.26,48.45,97600.0,35.8989,36.0249,35.7729,35.9138,97600.0
2007-12-12 12:50:00,48.42,48.45,48.18,48.26,83400.0,35.8915,35.9138,35.7136,35.7729,83400.0
2007-12-12 12:55:00,48.28,48.46,48.22,48.34,50500.0,35.7877,35.9212,35.7433,35.8322,50500.0
2007-12-12 13:00:00,48.33,48.42,48.07,48.12,65700.0,35.8248,35.8915,35.6321,35.6691,65700.0
2007-12-12 13:05:00,48.11,48.27,48.11,48.24,36300.0,35.6617,35.7803,35.6617,35.7581,36300.0
2007-12-12 13:10:00,48.24,48.4,48.06,48.23,182300.0,35.7581,35.8767,35.6247,35.7507,182300.0
2007-12-12 13:15:00,48.23,48.26,47.91,47.93,160200.0,35.7507,35.7729,35.5135,35.5283,160200.0
2007-12-12 13:20:00,47.91,47.96,47.81,47.86,115800.0,35.5135,35.5505,35.4393,35.4764,115800.0
2007-12-12 13:25:00,47.87,48.0,47.82,47.85,119500.0,35.4838,35.5802,35.4468,35.469,119500.0
2007-12-12 13:30:00,47.87,48.2,47.87,48.14,181000.0,35.4838,35.7284,35.4838,35.684,181000.0
2007-12-12 13:35:00,48.17,48.33,48.07,48.26,137400.0,35.7062,35.8248,35.6321,35.7729,137400.0
2007-12-12 13:40:00,48.25,48.44,48.19,48.25,77100.0,35.7655,35.9063,35.721,35.7655,77100.0
2007-12-12 13:45:00,48.25,48.25,47.87,48.03,100600.0,35.7655,35.7655,35.4838,35.6024,100600.0
2007-12-12 13:50:00,48.03,48.03,47.69,47.84,105500.0,35.6024,35.6024,35.3504,35.4616,105500.0
2007-12-12 13:55:00,47.84,47.85,47.08,47.55,188200.0,35.4616,35.469,34.8982,35.2466,188200.0
2007-12-12 14:00:00,47.56,47.69,47.51,47.64,95500.0,35.254,35.3504,35.217,35.3133,95500.0
2007-12-12 14:05:00,47.64,48.03,47.62,47.8,103200.0,35.3133,35.6024,35.2985,35.4319,103200.0
2007-12-12 14:10:00,47.8,47.98,47.7,47.84,109300.0,35.4319,35.5654,35.3578,35.4616,109300.0
2007-12-12 14:15:00,47.82,47.89,47.52,47.59,67900.0,35.4468,35.4986,35.2244,35.2763,67900.0
2007-12-12 14:20:00,47.58,47.68,47.09,47.68,203500.0,35.2689,35.343,34.9056,35.343,203500.0
2007-12-12 14:25:00,47.71,47.75,47.38,47.53,175800.0,35.3652,35.3949,35.1206,35.2318,175800.0
2007-12-12 14:30:00,47.54,47.6,47.48,47.6,163900.0,35.2392,35.2837,35.1947,35.2837,163900.0
2007-12-12 14:35:00,47.58,47.59,47.31,47.52,216300.0,35.2689,35.2763,35.0687,35.2244,216300.0
2007-12-12 14:40:00,47.54,47.65,47.38,47.55,99100.0,35.2392,35.3207,35.1206,35.2466,99100.0
2007-12-12 14:45:00,47.55,47.7,47.5,47.7,134800.0,35.2466,35.3578,35.2096,35.3578,134800.0
2007-12-12 14:50:00,47.68,47.85,47.63,47.73,172100.0,35.343,35.469,35.3059,35.38,172100.0
2007-12-12 14:55:00,47.73,48.01,47.55,47.71,203000.0,35.38,35.5876,35.2466,35.3652,203000.0
2007-12-12 15:00:00,47.71,47.72,47.38,47.65,239900.0,35.3652,35.3726,35.1206,35.3207,239900.0
2007-12-12 15:05:00,47.65,47.71,47.51,47.61,113400.0,35.3207,35.3652,35.217,35.2911,113400.0
2007-12-12 15:10:00,47.6,47.64,47.26,47.45,243400.0,35.2837,35.3133,35.0317,35.1725,243400.0
2007-12-12 15:15:00,47.45,47.75,47.4,47.63,257300.0,35.1725,35.3949,35.1354,35.3059,257300.0
2007-12-12 15:20:00,47.65,47.68,47.5,47.52,231700.0,35.3207,35.343,35.2096,35.2244,231700.0
2007-12-12 15:25:00,47.53,47.75,47.51,47.62,177900.0,35.2318,35.3949,35.217,35.2985,177900.0
2007-12-12 15:30:00,47.6,47.75,47.5,47.67,230800.0,35.2837,35.3949,35.2096,35.3356,230800.0
2007-12-12 15:35:00,47.67,47.71,47.44,47.5,276800.0,35.3356,35.3652,35.1651,35.2096,276800.0
2007-12-12 15:40:00,47.5,47.67,47.4,47.5,277200.0,35.2096,35.3356,35.1354,35.2096,277200.0
2007-12-12 15:45:00,47.5,48.35,47.48,48.2,252700.0,35.2096,35.8396,35.1947,35.7284,252700.0
2007-12-12 15:50:00,48.19,48.29,47.96,48.28,211400.0,35.721,35.7952,35.5505,35.7877,211400.0
2007-12-12 15:55:00,48.28,48.42,48.21,48.35,185700.0,35.7877,35.8915,35.7358,35.8396,185700.0
2007-12-13 09:30:00,47.4,48.36,47.0,47.37,268100.0,35.1354,35.847,34.8389,35.1132,268100.0
2007-12-13 09:35:00,47.35,48.09,47.21,47.54,165300.0,35.0984,35.6469,34.9946,35.2392,165300.0
2007-12-13 09:40:00,47.61,47.75,47.16,47.35,166300.0,35.2911,35.3949,34.9575,35.0984,166300.0
2007-12-13 09:45:00,47.35,47.66,47.0,47.0,197500.0,35.0984,35.3282,34.8389,34.8389,197500.0
2007-12-13 09:50:00,47.05,47.22,46.3,46.48,240000.0,34.876,35.002,34.3201,34.4535,240000.0
2007-12-13 09:55:00,46.51,46.71,46.25,46.38,220700.0,34.4757,34.624,34.283,34.3794,220700.0
2007-12-13 10:00:00,46.41,46.46,45.94,46.29,164200.0,34.4016,34.4387,34.0532,34.3126,164200.0
2007-12-13 10:05:00,46.32,46.94,46.32,46.85,267800.0,34.3349,34.7945,34.3349,34.7277,267800.0
2007-12-13 10:10:00,46.82,46.85,46.56,46.57,138700.0,34.7055,34.7277,34.5128,34.5202,138700.0
2007-12-13 10:15:00,46.55,47.0,46.5,46.88,101900.0,34.5054,34.8389,34.4683,34.75,101900.0
2007-12-13 10:20:00,46.89,47.13,46.76,46.78,119200.0,34.7574,34.9353,34.661,34.6759,119200.0
2007-12-13 10:25:00,46.78,47.05,46.76,46.87,124400.0,34.6759,34.876,34.661,34.7426,124400.0
2007-12-13 10:30:00,46.87,46.87,46.5,46.53,152600.0,34.7426,34.7426,34.4683,34.4905,152600.0
2007-12-13 10:35:00,46.53,46.55,46.32,46.32,187900.0,34.4905,34.5054,34.3349,34.3349,187900.0
2007-12-13 10:40:00,46.36,46.6,46.3,46.5,114900.0,34.3645,34.5424,34.3201,34.4683,114900.0
2007-12-13 10:45:00,46.5,46.56,46.4,46.51,66500.0,34.4683,34.5128,34.3942,34.4757,66500.0
2007-12-13 10:50:00,46.54,46.68,46.54,46.64,45600.0,34.498,34.6017,34.498,34.5721,45600.0
2007-12-13 10:55:00,46.64,46.65,46.41,46.47,164200.0,34.5721,34.5795,34.4016,34.4461,164200.0
2007-12-13 11:00:00,46.47,46.59,46.4,46.53,61600.0,34.4461,34.535,34.3942,34.4905,61600.0
2007-12-13 11:05:00,46.52,46.73,46.31,46.66,153800.0,34.4831,34.6388,34.3275,34.5869,153800.0
2007-12-13 11:10:00,46.66,46.79,46.52,46.67,91500.0,34.5869,34.6833,34.4831,34.5943,91500.0
2007-12-13 11:15:00,46.66,46.92,46.61,46.73,65700.0,34.5869,34.7796,34.5498,34.6388,65700.0
2007-12-13 11:20:00,46.73,47.22,46.72,46.94,175600.0,34.6388,35.002,34.6314,34.7945,175600.0
2007-12-13 11:25:00,46.94,47.25,46.94,47.06,105900.0,34.7945,35.0242,34.7945,34.8834,105900.0
2007-12-13 11:30:00,47.08,47.13,46.75,46.85,124500.0,34.8982,34.9353,34.6536,34.7277,124500.0
2007-12-13 11:35:00,46.86,47.08,46.86,47.02,57500.0,34.7352,34.8982,34.7352,34.8538,57500.0
2007-12-13 11:40:00,47.02,47.08,46.81,47.01,111100.0,34.8538,34.8982,34.6981,34.8463,111100.0
2007-12-13 11:45:00,47.01,47.03,46.76,46.94,65700.0,34.8463,34.8612,34.661,34.7945,65700.0
2007-12-13 11:50:00,46.96,46.99,46.84,46.87,92200.0,34.8093,34.8315,34.7203,34.7426,92200.0
2007-12-13 11:55:00,46.87,46.95,46.84,46.93,133700.0,34.7426,34.8019,34.7203,34.787,133700.0
2007-12-13 12:00:00,46.94,46.94,46.69,46.79,31100.0,34.7945,34.7945,34.6091,34.6833,31100.0
2007-12-13 12:05:00,46.81,46.87,46.74,46.87,25200.0,34.6981,34.7426,34.6462,34.7426,25200.0
2007-12-13 12:10:00,46.85,46.92,46.78,46.78,40200.0,34.7277,34.7796,34.6759,34.6759,40200.0
2007-12-13 12:15:00,46.78,46.85,46.77,46.84,41900.0,34.6759,34.7277,34.6684,34.7203,41900.0
2007-12-13 12:20:00,46.83,46.85,46.59,46.65,47200.0,34.7129,34.7277,34.535,34.5795,47200.0
2007-12-13 12:25:00,46.67,46.84,46.67,46.72,23700.0,34.5943,34.7203,34.5943,34.6314,23700.0
2007-12-13 12:30:00,46.74,46.81,46.7,46.76,38400.0,34.6462,34.6981,34.6166,34.661,38400.0
2007-12-13 12:35:00,46.76,46.77,46.72,46.74,32900.0,34.661,34.6684,34.6314,34.6462,32900.0
2007-12-13 12:40:00,46.74,46.74,46.51,46.56,46400.0,34.6462,34.6462,34.4757,34.5128,46400.0
2007-12-13 12:45:00,46.56,46.65,46.53,46.53,37700.0,34.5128,34.5795,34.4905,34.4905,37700.0
2007-12-13 12:50:00,46.53,46.68,46.52,46.65,54600.0,34.4905,34.6017,34.4831,34.5795,54600.0
2007-12-13 12:55:00,46.65,46.65,46.58,46.6,20000.0,34.5795,34.5795,34.5276,34.5424,20000.0
2007-12-13 13:00:00,46.6,46.68,46.57,46.68,51600.0,34.5424,34.6017,34.5202,34.6017,51600.0
2007-12-13 13:05:00,46.69,46.87,46.67,46.83,41000.0,34.6091,34.7426,34.5943,34.7129,41000.0
2007-12-13 13:10:00,46.84,46.96,46.77,46.9,63400.0,34.7203,34.8093,34.6684,34.7648,63400.0
2007-12-13 13:15:00,46.9,46.95,46.7,46.89,88600.0,34.7648,34.8019,34.6166,34.7574,88600.0
2007-12-13 13:20:00,46.88,46.97,46.84,46.86,105400.0,34.75,34.8167,34.7203,34.7352,105400.0
2007-12-13 13:25:00,46.85,46.94,46.83,46.86,63400.0,34.7277,34.7945,34.7129,34.7352,63400.0
2007-12-13 13:30:00,46.84,46.9,46.81,46.81,53000.0,34.7203,34.7648,34.6981,34.6981,53000.0
2007-12-13 13:35:00,46.81,46.94,46.76,46.76,71100.0,34.6981,34.7945,34.661,34.661,71100.0
2007-12-13 13:40:00,46.78,46.85,46.68,46.82,42800.0,34.6759,34.7277,34.6017,34.7055,42800.0
2007-12-13 13:45:00,46.84,46.85,46.77,46.79,35800.0,34.7203,34.7277,34.6684,34.6833,35800.0
2007-12-13 13:50:00,46.8,46.97,46.8,46.96,65500.0,34.6907,34.8167,34.6907,34.8093,65500.0
2007-12-13 13:55:00,46.96,47.06,46.7,46.78,169800.0,34.8093,34.8834,34.6166,34.6759,169800.0
2007-12-13 14:00:00,46.78,47.02,46.67,47.02,61400.0,34.6759,34.8538,34.5943,34.8538,61400.0
2007-12-13 14:05:00,47.01,47.06,46.97,47.01,36300.0,34.8463,34.8834,34.8167,34.8463,36300.0
2007-12-13 14:10:00,47.02,47.02,46.94,47.0,59000.0,34.8538,34.8538,34.7945,34.8389,59000.0
2007-12-13 14:15:00,47.01,47.37,46.99,47.34,77200.0,34.8463,35.1132,34.8315,35.091,77200.0
2007-12-13 14:20:00,47.35,47.79,47.25,47.77,155700.0,35.0984,35.4245,35.0242,35.4097,155700.0
2007-12-13 14:25:00,47.77,47.9,47.57,47.88,114100.0,35.4097,35.5061,35.2614,35.4912,114100.0
2007-12-13 14:30:00,47.89,47.91,47.56,47.65,111400.0,35.4986,35.5135,35.254,35.3207,111400.0
2007-12-13 14:35:00,47.65,47.73,47.61,47.7,64000.0,35.3207,35.38,35.2911,35.3578,64000.0
2007-12-13 14:40:00,47.7,47.88,47.7,47.78,74500.0,35.3578,35.4912,35.3578,35.4171,74500.0
2007-12-13 14:45:00,47.78,47.87,47.72,47.84,74200.0,35.4171,35.4838,35.3726,35.4616,74200.0
2007-12-13 14:50:00,47.84,48.18,47.8,48.05,107600.0,35.4616,35.7136,35.4319,35.6172,107600.0
2007-12-13 14:55:00,48.05,48.08,47.83,47.96,90300.0,35.6172,35.6395,35.4542,35.5505,90300.0
2007-12-13 15:00:00,47.96,48.22,47.9,48.16,114400.0,35.5505,35.7433,35.5061,35.6988,114400.0
2007-12-13 15:05:00,48.18,48.35,48.04,48.24,184300.0,35.7136,35.8396,35.6098,35.7581,184300.0
2007-12-13 15:10:00,48.23,48.31,47.99,48.0,160300.0,35.7507,35.81,35.5728,35.5802,160300.0
2007-12-13 15:15:00,47.99,48.08,47.8,48.06,96000.0,35.5728,35.6395,35.4319,35.6247,96000.0
2007-12-13 15:20:00,48.07,48.4,48.04,48.13,100400.0,35.6321,35.8767,35.6098,35.6765,100400.0
2007-12-13 15:25:00,48.12,48.45,48.08,48.36,111000.0,35.6691,35.9138,35.6395,35.847,111000.0
2007-12-13 15:30:00,48.37,48.46,48.18,48.44,118500.0,35.8545,35.9212,35.7136,35.9063,118500.0
2007-12-13 15:35:00,48.46,48.46,48.3,48.35,106100.0,35.9212,35.9212,35.8026,35.8396,106100.0
2007-12-13 15:40:00,48.35,48.53,48.34,48.52,236100.0,35.8396,35.9731,35.8322,35.9656,236100.0
2007-12-13 15:45:00,48.52,48.79,48.51,48.62,147900.0,35.9656,36.1658,35.9582,36.0398,147900.0
2007-12-13 15:50:00,48.61,48.67,48.46,48.56,126600.0,36.0324,36.0768,35.9212,35.9953,126600.0
2007-12-13 15:55:00,48.57,48.72,48.52,48.7,219600.0,36.0027,36.1139,35.9656,36.0991,219600.0
2007-12-14 09:30:00,47.66,47.66,47.15,47.26,164500.0,35.3282,35.3282,34.9501,35.0317,164500.0
2007-12-14 09:35:00,47.25,47.49,47.2,47.34,160500.0,35.0242,35.2021,34.9872,35.091,160500.0
2007-12-14 09:40:00,47.33,47.66,47.27,47.64,87300.0,35.0835,35.3282,35.0391,35.3133,87300.0
2007-12-14 09:45:00,47.65,47.76,47.38,47.44,113000.0,35.3207,35.4023,35.1206,35.1651,113000.0
2007-12-14 09:50:00,47.44,47.45,47.35,47.38,168000.0,35.1651,35.1725,35.0984,35.1206,168000.0
2007-12-14 09:55:00,47.35,47.44,47.15,47.26,180600.0,35.0984,35.1651,34.9501,35.0317,180600.0
2007-12-14 10:00:00,47.29,47.4,47.2,47.33,60500.0,35.0539,35.1354,34.9872,35.0835,60500.0
2007-12-14 10:05:00,47.33,48.04,47.32,47.74,105800.0,35.0835,35.6098,35.0761,35.3875,105800.0
2007-12-14 10:10:00,47.74,48.0,47.7,47.95,79400.0,35.3875,35.5802,35.3578,35.5431,79400.0
2007-12-14 10:15:00,47.95,48.0,47.83,47.96,71300.0,35.5431,35.5802,35.4542,35.5505,71300.0
2007-12-14 10:20:00,47.94,48.2,47.5,47.54,125000.0,35.5357,35.7284,35.2096,35.2392,125000.0
2007-12-14 10:25:00,47.55,47.63,47.3,47.3,95900.0,35.2466,35.3059,35.0613,35.0613,95900.0
2007-12-14 10:30:00,47.29,47.6,47.19,47.56,85900.0,35.0539,35.2837,34.9798,35.254,85900.0
2007-12-14 10:35:00,47.56,47.69,47.34,47.43,59400.0,35.254,35.3504,35.091,35.1577,59400.0
2007-12-14 10:40:00,47.4,47.86,47.4,47.6,92900.0,35.1354,35.4764,35.1354,35.2837,92900.0
2007-12-14 10:45:00,47.62,47.94,47.62,47.86,93200.0,35.2985,35.5357,35.2985,35.4764,93200.0
2007-12-14 10:50:00,47.86,48.01,47.71,47.9,87900.0,35.4764,35.5876,35.3652,35.5061,87900.0
2007-12-14 10:55:00,47.9,48.08,47.83,48.05,104400.0,35.5061,35.6395,35.4542,35.6172,104400.0
2007-12-14 11:00:00,48.08,48.36,48.05,48.28,97800.0,35.6395,35.847,35.6172,35.7877,97800.0
2007-12-14 11:05:00,48.29,48.31,48.09,48.11,52100.0,35.7952,35.81,35.6469,35.6617,52100.0
2007-12-14 11:10:00,48.1,48.14,47.86,48.0,61200.0,35.6543,35.684,35.4764,35.5802,61200.0
2007-12-14 11:15:00,48.0,48.32,47.98,48.25,70900.0,35.5802,35.8174,35.5654,35.7655,70900.0
2007-12-14 11:20:00,48.25,48.27,48.08,48.12,53900.0,35.7655,35.7803,35.6395,35.6691,53900.0
2007-12-14 11:25:00,48.11,48.22,48.11,48.17,90900.0,35.6617,35.7433,35.6617,35.7062,90900.0
2007-12-14 11:30:00,48.15,48.2,48.14,48.15,91600.0,35.6914,35.7284,35.684,35.6914,91600.0
2007-12-14 11:35:00,48.16,48.17,48.05,48.12,63000.0,35.6988,35.7062,35.6172,35.6691,63000.0
2007-12-14 11:40:00,48.13,48.18,48.1,48.1,45400.0,35.6765,35.7136,35.6543,35.6543,45400.0
2007-12-14 11:45:00,48.1,48.11,47.65,47.89,115500.0,35.6543,35.6617,35.3207,35.4986,115500.0
2007-12-14 11:50:00,47.88,47.93,47.74,47.74,40700.0,35.4912,35.5283,35.3875,35.3875,40700.0
2007-12-14 11:55:00,47.74,47.81,47.61,47.62,21100.0,35.3875,35.4393,35.2911,35.2985,21100.0
2007-12-14 12:00:00,47.65,47.69,47.61,47.66,36100.0,35.3207,35.3504,35.2911,35.3282,36100.0
2007-12-14 12:05:00,47.66,47.75,47.64,47.7,45200.0,35.3282,35.3949,35.3133,35.3578,45200.0
2007-12-14 12:10:00,47.7,47.78,47.67,47.72,15500.0,35.3578,35.4171,35.3356,35.3726,15500.0
2007-12-14 12:15:00,47.73,47.82,47.7,47.78,20600.0,35.38,35.4468,35.3578,35.4171,20600.0
2007-12-14 12:20:00,47.78,47.82,47.76,47.79,34300.0,35.4171,35.4468,35.4023,35.4245,34300.0
2007-12-14 12:25:00,47.8,47.8,47.45,47.55,53800.0,35.4319,35.4319,35.1725,35.2466,53800.0
2007-12-14 12:30:00,47.55,47.58,47.37,47.41,39800.0,35.2466,35.2689,35.1132,35.1428,39800.0
2007-12-14 12:35:00,47.39,47.55,47.37,47.55,41400.0,35.128,35.2466,35.1132,35.2466,41400.0
2007-12-14 12:40:00,47.55,47.59,47.47,47.53,47600.0,35.2466,35.2763,35.1873,35.2318,47600.0
2007-12-14 12:45:00,47.52,47.57,47.5,47.54,33900.0,35.2244,35.2614,35.2096,35.2392,33900.0
2007-12-14 12:50:00,47.56,47.89,47.55,47.89,36200.0,35.254,35.4986,35.2466,35.4986,36200.0
2007-12-14 12:55:00,47.89,48.07,47.89,47.97,58400.0,35.4986,35.6321,35.4986,35.5579,58400.0
2007-12-14 13:00:00,47.98,48.02,47.94,47.99,37900.0,35.5654,35.595,35.5357,35.5728,37900.0
2007-12-14 13:05:00,47.99,48.0,47.9,47.97,28600.0,35.5728,35.5802,35.5061,35.5579,28600.0
2007-12-14 13:10:00,47.96,48.01,47.92,48.0,28300.0,35.5505,35.5876,35.5209,35.5802,28300.0
2007-12-14 13:15:00,48.0,48.0,47.87,47.87,33500.0,35.5802,35.5802,35.4838,35.4838,33500.0
2007-12-14 13:20:00,47.87,47.89,47.74,47.83,22900.0,35.4838,35.4986,35.3875,35.4542,22900.0
2007-12-14 13:25:00,47.82,48.01,47.81,47.98,26900.0,35.4468,35.5876,35.4393,35.5654,26900.0
2007-12-14 13:30:00,47.97,47.97,47.75,47.82,18200.0,35.5579,35.5579,35.3949,35.4468,18200.0
2007-12-14 13:35:00,47.82,47.87,47.76,47.8,14200.0,35.4468,35.4838,35.4023,35.4319,14200.0
2007-12-14 13:40:00,47.78,47.79,47.64,47.65,18900.0,35.4171,35.4245,35.3133,35.3207,18900.0
2007-12-14 13:45:00,47.64,47.68,47.4,47.47,36300.0,35.3133,35.343,35.1354,35.1873,36300.0
2007-12-14 13:50:00,47.47,47.54,47.4,47.44,37200.0,35.1873,35.2392,35.1354,35.1651,37200.0
2007-12-14 13:55:00,47.48,47.58,47.43,47.58,33200.0,35.1947,35.2689,35.1577,35.2689,33200.0
2007-12-14 14:00:00,47.58,47.59,47.44,47.47,48800.0,35.2689,35.2763,35.1651,35.1873,48800.0
2007-12-14 14:05:00,47.47,47.52,47.36,47.52,51300.0,35.1873,35.2244,35.1058,35.2244,51300.0
2007-12-14 14:10:00,47.52,47.6,47.43,47.45,38800.0,35.2244,35.2837,35.1577,35.1725,38800.0
2007-12-14 14:15:00,47.48,47.5,47.39,47.41,16200.0,35.1947,35.2096,35.128,35.1428,16200.0
2007-12-14 14:20:00,47.4,47.45,47.37,47.41,383800.0,35.1354,35.1725,35.1132,35.1428,383800.0
2007-12-14 14:25:00,47.41,47.46,47.39,47.44,26100.0,35.1428,35.1799,35.128,35.1651,26100.0
2007-12-14 14:30:00,47.43,47.43,47.37,47.4,41800.0,35.1577,35.1577,35.1132,35.1354,41800.0
2007-12-14 14:35:00,47.4,47.48,47.38,47.45,45000.0,35.1354,35.1947,35.1206,35.1725,45000.0
2007-12-14 14:40:00,47.47,47.57,47.45,47.53,42800.0,35.1873,35.2614,35.1725,35.2318,42800.0
2007-12-14 14:45:00,47.5,47.56,47.43,47.47,31100.0,35.2096,35.254,35.1577,35.1873,31100.0
2007-12-14 14:50:00,47.48,47.5,47.36,47.5,62500.0,35.1947,35.2096,35.1058,35.2096,62500.0
2007-12-14 14:55:00,47.48,47.54,47.29,47.37,61400.0,35.1947,35.2392,35.0539,35.1132,61400.0
2007-12-14 15:00:00,47.37,47.43,47.32,47.4,90400.0,35.1132,35.1577,35.0761,35.1354,90400.0
2007-12-14 15:05:00,47.41,47.56,47.41,47.55,51600.0,35.1428,35.254,35.1428,35.2466,51600.0
2007-12-14 15:10:00,47.53,47.54,47.41,47.48,41300.0,35.2318,35.2392,35.1428,35.1947,41300.0
2007-12-14 15:15:00,47.48,47.5,47.37,47.4,83800.0,35.1947,35.2096,35.1132,35.1354,83800.0
2007-12-14 15:20:00,47.4,47.51,47.33,47.43,148600.0,35.1354,35.217,35.0835,35.1577,148600.0
2007-12-14 15:25:00,47.43,47.45,47.36,47.41,47800.0,35.1577,35.1725,35.1058,35.1428,47800.0
2007-12-14 15:30:00,47.4,47.52,47.36,47.4,74400.0,35.1354,35.2244,35.1058,35.1354,74400.0
2007-12-14 15:35:00,47.42,47.56,47.41,47.47,101300.0,35.1503,35.254,35.1428,35.1873,101300.0
2007-12-14 15:40:00,47.47,47.52,47.33,47.48,151400.0,35.1873,35.2244,35.0835,35.1947,151400.0
2007-12-14 15:45:00,47.48,47.53,47.45,47.46,143500.0,35.1947,35.2318,35.1725,35.1799,143500.0
2007-12-14 15:50:00,47.45,47.49,47.2,47.24,234400.0,35.1725,35.2021,34.9872,35.0168,234400.0
2007-12-14 15:55:00,47.25,47.31,47.19,47.24,164700.0,35.0242,35.0687,34.9798,35.0168,164700.0
2007-12-17 09:30:00,45.54,45.74,44.6,44.67,330100.0,33.7567,33.905,33.0599,33.1118,330100.0
2007-12-17 09:35:00,44.67,45.55,44.4,45.3,467300.0,33.1118,33.7641,32.9117,33.5788,467300.0
2007-12-17 09:40:00,45.31,46.2,45.2,45.9,362600.0,33.5862,34.2459,33.5047,34.0236,362600.0
2007-12-17 09:45:00,45.91,45.95,45.51,45.8,126000.0,34.031,34.0606,33.7345,33.9494,126000.0
2007-12-17 09:50:00,45.79,45.99,45.73,45.86,213100.0,33.942,34.0903,33.8975,33.9939,213100.0
2007-12-17 09:55:00,45.87,45.98,45.75,45.83,178600.0,34.0013,34.0829,33.9124,33.9717,178600.0
2007-12-17 10:00:00,45.82,46.25,45.76,46.12,160500.0,33.9643,34.283,33.9198,34.1866,160500.0
2007-12-17 10:05:00,46.12,46.18,45.74,45.81,191700.0,34.1866,34.2311,33.905,33.9568,191700.0
2007-12-17 10:10:00,45.84,46.0,45.78,45.87,76300.0,33.9791,34.0977,33.9346,34.0013,76300.0
2007-12-17 10:15:00,45.85,46.13,45.8,45.95,95000.0,33.9865,34.194,33.9494,34.0606,95000.0
2007-12-17 10:20:00,45.97,46.06,45.9,46.05,67000.0,34.0754,34.1422,34.0236,34.1347,67000.0
2007-12-17 10:25:00,46.06,46.42,46.06,46.2,128600.0,34.1422,34.409,34.1422,34.2459,128600.0
2007-12-17 10:30:00,46.17,46.26,46.0,46.22,56700.0,34.2237,34.2904,34.0977,34.2608,56700.0
2007-12-17 10:35:00,46.23,46.49,46.22,46.45,79300.0,34.2682,34.4609,34.2608,34.4312,79300.0
2007-12-17 10:40:00,46.45,46.67,46.43,46.6,73700.0,34.4312,34.5943,34.4164,34.5424,73700.0
2007-12-17 10:45:00,46.6,46.76,46.59,46.65,46900.0,34.5424,34.661,34.535,34.5795,46900.0
2007-12-17 10:50:00,46.68,46.75,46.57,46.71,138500.0,34.6017,34.6536,34.5202,34.624,138500.0
2007-12-17 10:55:00,46.72,47.14,46.68,47.11,149300.0,34.6314,34.9427,34.6017,34.9205,149300.0
2007-12-17 11:00:00,47.11,47.5,47.09,47.4,143200.0,34.9205,35.2096,34.9056,35.1354,143200.0
2007-12-17 11:05:00,47.4,47.65,47.32,47.55,128800.0,35.1354,35.3207,35.0761,35.2466,128800.0
2007-12-17 11:10:00,47.55,47.61,47.27,47.35,106600.0,35.2466,35.2911,35.0391,35.0984,106600.0
2007-12-17 11:15:00,47.36,47.44,47.22,47.23,67100.0,35.1058,35.1651,35.002,35.0094,67100.0
2007-12-17 11:20:00,47.26,47.28,47.14,47.22,58700.0,35.0317,35.0465,34.9427,35.002,58700.0
2007-12-17 11:25:00,47.21,47.21,46.87,46.94,113700.0,34.9946,34.9946,34.7426,34.7945,113700.0
2007-12-17 11:30:00,46.94,46.94,46.68,46.69,81100.0,34.7945,34.7945,34.6017,34.6091,81100.0
2007-12-17 11:35:00,46.7,46.72,46.46,46.63,66400.0,34.6166,34.6314,34.4387,34.5647,66400.0
2007-12-17 11:40:00,46.62,46.78,46.6,46.6,93700.0,34.5573,34.6759,34.5424,34.5424,93700.0
2007-12-17 11:45:00,46.57,46.7,46.57,46.64,36100.0,34.5202,34.6166,34.5202,34.5721,36100.0
2007-12-17 11:50:00,46.63,46.64,46.41,46.47,56000.0,34.5647,34.5721,34.4016,34.4461,56000.0
2007-12-17 11:55:00,46.49,46.64,46.44,46.64,35500.0,34.4609,34.5721,34.4238,34.5721,35500.0
2007-12-17 12:00:00,46.63,46.79,46.58,46.7,81900.0,34.5647,34.6833,34.5276,34.6166,81900.0
2007-12-17 12:05:00,46.7,46.82,46.7,46.76,55700.0,34.6166,34.7055,34.6166,34.661,55700.0
2007-12-17 12:10:00,46.75,46.77,46.68,46.7,36100.0,34.6536,34.6684,34.6017,34.6166,36100.0
2007-12-17 12:15:00,46.71,46.76,46.64,46.64,14200.0,34.624,34.661,34.5721,34.5721,14200.0
2007-12-17 12:20:00,46.64,46.73,46.52,46.57,47200.0,34.5721,34.6388,34.4831,34.5202,47200.0
2007-12-17 12:25:00,46.55,46.56,46.46,46.54,37400.0,34.5054,34.5128,34.4387,34.498,37400.0
2007-12-17 12:30:00,46.53,46.78,46.52,46.76,43800.0,34.4905,34.6759,34.4831,34.661,43800.0
2007-12-17 12:35:00,46.75,46.8,46.66,46.72,62700.0,34.6536,34.6907,34.5869,34.6314,62700.0
2007-12-17 12:40:00,46.73,46.75,46.52,46.52,14500.0,34.6388,34.6536,34.4831,34.4831,14500.0
2007-12-17 12:45:00,46.54,46.59,46.46,46.59,25100.0,34.498,34.535,34.4387,34.535,25100.0
2007-12-17 12:50:00,46.59,46.59,46.45,46.56,42400.0,34.535,34.535,34.4312,34.5128,42400.0
2007-12-17 12:55:00,46.56,46.59,46.42,46.47,81500.0,34.5128,34.535,34.409,34.4461,81500.0
2007-12-17 13:00:00,46.46,46.46,46.24,46.27,46500.0,34.4387,34.4387,34.2756,34.2978,46500.0
2007-12-17 13:05:00,46.28,46.28,46.1,46.21,43600.0,34.3052,34.3052,34.1718,34.2533,43600.0
2007-12-17 13:10:00,46.21,46.21,46.04,46.04,37300.0,34.2533,34.2533,34.1273,34.1273,37300.0
2007-12-17 13:15:00,46.05,46.12,45.78,45.87,110300.0,34.1347,34.1866,33.9346,34.0013,110300.0
2007-12-17 13:20:00,45.87,46.03,45.84,45.86,62700.0,34.0013,34.1199,33.9791,33.9939,62700.0
2007-12-17 13:25:00,45.87,45.99,45.8,45.89,52800.0,34.0013,34.0903,33.9494,34.0161,52800.0
2007-12-17 13:30:00,45.9,45.95,45.8,45.81,38200.0,34.0236,34.0606,33.9494,33.9568,38200.0
2007-12-17 13:35:00,45.8,45.99,45.75,45.9,41000.0,33.9494,34.0903,33.9124,34.0236,41000.0
2007-12-17 13:40:00,45.89,45.92,45.8,45.89,33400.0,34.0161,34.0384,33.9494,34.0161,33400.0
2007-12-17 13:45:00,45.9,45.96,45.8,45.84,62900.0,34.0236,34.068,33.9494,33.9791,62900.0
2007-12-17 13:50:00,45.83,45.85,45.78,45.85,39000.0,33.9717,33.9865,33.9346,33.9865,39000.0
2007-12-17 13:55:00,45.84,45.92,45.76,45.81,56500.0,33.9791,34.0384,33.9198,33.9568,56500.0
2007-12-17 14:00:00,45.8,46.0,45.72,45.98,92800.0,33.9494,34.0977,33.8901,34.0829,92800.0
2007-12-17 14:05:00,45.96,46.19,45.91,46.19,79700.0,34.068,34.2385,34.031,34.2385,79700.0
2007-12-17 14:10:00,46.18,46.18,46.01,46.04,35400.0,34.2311,34.2311,34.1051,34.1273,35400.0
2007-12-17 14:15:00,46.04,46.1,45.93,46.1,47100.0,34.1273,34.1718,34.0458,34.1718,47100.0
2007-12-17 14:20:00,46.1,46.3,46.1,46.11,57900.0,34.1718,34.3201,34.1718,34.1792,57900.0
2007-12-17 14:25:00,46.12,46.22,46.04,46.11,46400.0,34.1866,34.2608,34.1273,34.1792,46400.0
2007-12-17 14:30:00,46.11,46.26,46.11,46.14,39200.0,34.1792,34.2904,34.1792,34.2015,39200.0
2007-12-17 14:35:00,46.15,46.16,46.01,46.12,28100.0,34.2089,34.2163,34.1051,34.1866,28100.0
2007-12-17 14:40:00,46.12,46.12,45.93,46.01,33800.0,34.1866,34.1866,34.0458,34.1051,33800.0
2007-12-17 14:45:00,46.02,46.08,45.91,46.01,41600.0,34.1125,34.157,34.031,34.1051,41600.0
2007-12-17 14:50:00,46.02,46.02,45.86,45.86,36200.0,34.1125,34.1125,33.9939,33.9939,36200.0
2007-12-17 14:55:00,45.86,45.93,45.8,45.86,59300.0,33.9939,34.0458,33.9494,33.9939,59300.0
2007-12-17 15:00:00,45.85,45.98,45.8,45.8,66300.0,33.9865,34.0829,33.9494,33.9494,66300.0
2007-12-17 15:05:00,45.79,45.82,45.56,45.56,100600.0,33.942,33.9643,33.7715,33.7715,100600.0
2007-12-17 15:10:00,45.56,45.74,45.55,45.69,87000.0,33.7715,33.905,33.7641,33.8679,87000.0
2007-12-17 15:15:00,45.7,45.81,45.65,45.66,51300.0,33.8753,33.9568,33.8382,33.8457,51300.0
2007-12-17 15:20:00,45.65,45.84,45.64,45.78,48800.0,33.8382,33.9791,33.8308,33.9346,48800.0
2007-12-17 15:25:00,45.79,45.88,45.72,45.8,57400.0,33.942,34.0087,33.8901,33.9494,57400.0
2007-12-17 15:30:00,45.81,46.01,45.79,46.0,89700.0,33.9568,34.1051,33.942,34.0977,89700.0
2007-12-17 15:35:00,46.0,46.2,45.91,46.03,118800.0,34.0977,34.2459,34.031,34.1199,118800.0
2007-12-17 15:40:00,46.04,46.09,45.9,45.96,147200.0,34.1273,34.1644,34.0236,34.068,147200.0
2007-12-17 15:45:00,45.97,45.97,45.65,45.67,130000.0,34.0754,34.0754,33.8382,33.8531,130000.0
2007-12-17 15:50:00,45.66,45.67,45.52,45.59,144400.0,33.8457,33.8531,33.7419,33.7938,144400.0
2007-12-17 15:55:00,45.6,45.68,45.48,45.6,204000.0,33.8012,33.8605,33.7122,33.8012,204000.0
2007-12-18 09:30:00,45.97,45.97,45.26,45.6,200100.0,34.0754,34.0754,33.5492,33.8012,200100.0
2007-12-18 09:35:00,45.63,46.25,45.63,46.08,118300.0,33.8234,34.283,33.8234,34.157,118300.0
2007-12-18 09:40:00,46.07,46.1,45.95,46.08,67700.0,34.1496,34.1718,34.0606,34.157,67700.0
2007-12-18 09:45:00,46.08,46.22,46.08,46.18,90300.0,34.157,34.2608,34.157,34.2311,90300.0
2007-12-18 09:50:00,46.16,46.48,46.0,46.37,61300.0,34.2163,34.4535,34.0977,34.3719,61300.0
2007-12-18 09:55:00,46.37,46.48,46.18,46.44,82900.0,34.3719,34.4535,34.2311,34.4238,82900.0
2007-12-18 10:00:00,46.44,46.5,46.23,46.25,62700.0,34.4238,34.4683,34.2682,34.283,62700.0
2007-12-18 10:05:00,46.25,46.3,46.2,46.24,65000.0,34.283,34.3201,34.2459,34.2756,65000.0
2007-12-18 10:10:00,46.24,46.27,46.1,46.11,79800.0,34.2756,34.2978,34.1718,34.1792,79800.0
2007-12-18 10:15:00,46.1,46.25,46.08,46.15,58000.0,34.1718,34.283,34.157,34.2089,58000.0
2007-12-18 10:20:00,46.15,46.18,46.0,46.01,117600.0,34.2089,34.2311,34.0977,34.1051,117600.0
2007-12-18 10:25:00,46.02,46.03,45.85,45.95,48200.0,34.1125,34.1199,33.9865,34.0606,48200.0
2007-12-18 10:30:00,45.96,46.05,45.8,45.84,63100.0,34.068,34.1347,33.9494,33.9791,63100.0
2007-12-18 10:35:00,45.83,45.88,45.68,45.72,62000.0,33.9717,34.0087,33.8605,33.8901,62000.0
2007-12-18 10:40:00,45.72,45.89,45.7,45.86,93500.0,33.8901,34.0161,33.8753,33.9939,93500.0
2007-12-18 10:45:00,45.85,45.88,45.73,45.76,62700.0,33.9865,34.0087,33.8975,33.9198,62700.0
2007-12-18 10:50:00,45.76,45.81,45.46,45.59,301500.0,33.9198,33.9568,33.6974,33.7938,301500.0
2007-12-18 10:55:00,45.59,45.82,45.57,45.81,38400.0,33.7938,33.9643,33.7789,33.9568,38400.0
2007-12-18 11:00:00,45.82,45.9,45.75,45.81,95800.0,33.9643,34.0236,33.9124,33.9568,95800.0
2007-12-18 11:05:00,45.8,45.83,45.74,45.75,55000.0,33.9494,33.9717,33.905,33.9124,55000.0
2007-12-18 11:10:00,45.75,45.77,45.72,45.75,61900.0,33.9124,33.9272,33.8901,33.9124,61900.0
2007-12-18 11:15:00,45.75,45.77,45.67,45.75,56500.0,33.9124,33.9272,33.8531,33.9124,56500.0
2007-12-18 11:20:00,45.75,45.79,45.73,45.75,71800.0,33.9124,33.942,33.8975,33.9124,71800.0
2007-12-18 11:25:00,45.74,45.77,45.63,45.74,158100.0,33.905,33.9272,33.8234,33.905,158100.0
2007-12-18 11:30:00,45.73,45.8,45.64,45.78,68300.0,33.8975,33.9494,33.8308,33.9346,68300.0
2007-12-18 11:35:00,45.76,45.78,45.7,45.75,41100.0,33.9198,33.9346,33.8753,33.9124,41100.0
2007-12-18 11:40:00,45.76,45.78,45.7,45.74,41400.0,33.9198,33.9346,33.8753,33.905,41400.0
2007-12-18 11:45:00,45.75,45.76,45.65,45.73,87100.0,33.9124,33.9198,33.8382,33.8975,87100.0
2007-12-18 11:50:00,45.71,45.79,45.69,45.72,77100.0,33.8827,33.942,33.8679,33.8901,77100.0
2007-12-18 11:55:00,45.75,45.79,45.7,45.73,76000.0,33.9124,33.942,33.8753,33.8975,76000.0
2007-12-18 12:00:00,45.75,45.76,45.64,45.74,201400.0,33.9124,33.9198,33.8308,33.905,201400.0
2007-12-18 12:05:00,45.74,45.74,45.43,45.52,61700.0,33.905,33.905,33.6752,33.7419,61700.0
2007-12-18 12:10:00,45.52,45.52,45.21,45.36,102200.0,33.7419,33.7419,33.5121,33.6233,102200.0
2007-12-18 12:15:00,45.36,45.5,45.36,45.46,67200.0,33.6233,33.7271,33.6233,33.6974,67200.0
2007-12-18 12:20:00,45.44,45.58,45.39,45.58,67000.0,33.6826,33.7864,33.6455,33.7864,67000.0
2007-12-18 12:25:00,45.6,45.67,45.56,45.58,59900.0,33.8012,33.8531,33.7715,33.7864,59900.0
2007-12-18 12:30:00,45.58,45.67,45.51,45.56,70700.0,33.7864,33.8531,33.7345,33.7715,70700.0
2007-12-18 12:35:00,45.58,45.67,45.55,45.63,41200.0,33.7864,33.8531,33.7641,33.8234,41200.0
2007-12-18 12:40:00,45.63,45.66,45.44,45.48,49500.0,33.8234,33.8457,33.6826,33.7122,49500.0
2007-12-18 12:45:00,45.48,45.65,45.43,45.58,63000.0,33.7122,33.8382,33.6752,33.7864,63000.0
2007-12-18 12:50:00,45.57,45.57,45.44,45.55,28000.0,33.7789,33.7789,33.6826,33.7641,28000.0
2007-12-18 12:55:00,45.56,45.56,45.47,45.5,26600.0,33.7715,33.7715,33.7048,33.7271,26600.0
2007-12-18 13:00:00,45.51,45.56,45.45,45.54,54300.0,33.7345,33.7715,33.69,33.7567,54300.0
2007-12-18 13:05:00,45.54,45.64,45.52,45.58,34300.0,33.7567,33.8308,33.7419,33.7864,34300.0
2007-12-18 13:10:00,45.56,45.6,45.55,45.57,140800.0,33.7715,33.8012,33.7641,33.7789,140800.0
2007-12-18 13:15:00,45.57,45.8,45.55,45.8,139900.0,33.7789,33.9494,33.7641,33.9494,139900.0
2007-12-18 13:20:00,45.8,45.91,45.77,45.89,94500.0,33.9494,34.031,33.9272,34.0161,94500.0
2007-12-18 13:25:00,45.89,46.18,45.85,46.05,208700.0,34.0161,34.2311,33.9865,34.1347,208700.0
2007-12-18 13:30:00,46.05,46.15,45.76,46.14,233800.0,34.1347,34.2089,33.9198,34.2015,233800.0
2007-12-18 13:35:00,46.14,46.2,46.09,46.18,44300.0,34.2015,34.2459,34.1644,34.2311,44300.0
2007-12-18 13:40:00,46.2,46.33,46.11,46.25,60600.0,34.2459,34.3423,34.1792,34.283,60600.0
2007-12-18 13:45:00,46.25,46.31,46.15,46.26,94000.0,34.283,34.3275,34.2089,34.2904,94000.0
2007-12-18 13:50:00,46.24,46.28,46.12,46.13,55300.0,34.2756,34.3052,34.1866,34.194,55300.0
2007-12-18 13:55:00,46.14,46.15,45.73,45.75,87700.0,34.2015,34.2089,33.8975,33.9124,87700.0
2007-12-18 14:00:00,45.73,46.0,45.73,45.92,60900.0,33.8975,34.0977,33.8975,34.0384,60900.0
2007-12-18 14:05:00,45.91,46.24,45.81,46.14,78200.0,34.031,34.2756,33.9568,34.2015,78200.0
2007-12-18 14:10:00,46.15,46.44,46.15,46.42,70700.0,34.2089,34.4238,34.2089,34.409,70700.0
2007-12-18 14:15:00,46.43,46.46,46.29,46.42,734600.0,34.4164,34.4387,34.3126,34.409,734600.0
2007-12-18 14:20:00,46.41,46.49,46.32,46.48,42800.0,34.4016,34.4609,34.3349,34.4535,42800.0
2007-12-18 14:25:00,46.48,46.57,46.4,46.56,49600.0,34.4535,34.5202,34.3942,34.5128,49600.0
2007-12-18 14:30:00,46.56,46.9,46.53,46.87,99000.0,34.5128,34.7648,34.4905,34.7426,99000.0
2007-12-18 14:35:00,46.86,46.89,46.74,46.75,49200.0,34.7352,34.7574,34.6462,34.6536,49200.0
2007-12-18 14:40:00,46.75,46.77,46.6,46.67,55600.0,34.6536,34.6684,34.5424,34.5943,55600.0
2007-12-18 14:45:00,46.67,46.73,46.64,46.67,56500.0,34.5943,34.6388,34.5721,34.5943,56500.0
2007-12-18 14:50:00,46.68,46.72,46.54,46.56,70200.0,34.6017,34.6314,34.498,34.5128,70200.0
2007-12-18 14:55:00,46.55,46.59,46.41,46.48,45900.0,34.5054,34.535,34.4016,34.4535,45900.0
2007-12-18 15:00:00,46.47,46.73,46.44,46.73,69700.0,34.4461,34.6388,34.4238,34.6388,69700.0
2007-12-18 15:05:00,46.73,46.99,46.7,46.84,118000.0,34.6388,34.8315,34.6166,34.7203,118000.0
2007-12-18 15:10:00,46.83,46.85,46.63,46.63,69100.0,34.7129,34.7277,34.5647,34.5647,69100.0
2007-12-18 15:15:00,46.64,46.84,46.64,46.75,96600.0,34.5721,34.7203,34.5721,34.6536,96600.0
2007-12-18 15:20:00,46.75,46.78,46.55,46.56,57800.0,34.6536,34.6759,34.5054,34.5128,57800.0
2007-12-18 15:25:00,46.57,46.73,46.56,46.58,60200.0,34.5202,34.6388,34.5128,34.5276,60200.0
2007-12-18 15:30:00,46.58,46.69,46.55,46.61,130600.0,34.5276,34.6091,34.5054,34.5498,130600.0
2007-12-18 15:35:00,46.63,46.89,46.57,46.82,112800.0,34.5647,34.7574,34.5202,34.7055,112800.0
2007-12-18 15:40:00,46.83,46.84,46.73,46.76,107600.0,34.7129,34.7203,34.6388,34.661,107600.0
2007-12-18 15:45:00,46.77,46.77,46.52,46.53,103700.0,34.6684,34.6684,34.4831,34.4905,103700.0
2007-12-18 15:50:00,46.52,46.53,46.38,46.5,156000.0,34.4831,34.4905,34.3794,34.4683,156000.0
2007-12-18 15:55:00,46.5,46.57,46.49,46.52,114000.0,34.4683,34.5202,34.4609,34.4831,114000.0
2007-12-19 09:30:00,46.6,46.68,45.75,46.17,122100.0,34.5424,34.6017,33.9124,34.2237,122100.0
2007-12-19 09:35:00,46.16,46.31,45.69,46.04,85300.0,34.2163,34.3275,33.8679,34.1273,85300.0
2007-12-19 09:40:00,46.01,46.45,45.91,46.43,52600.0,34.1051,34.4312,34.031,34.4164,52600.0
2007-12-19 09:45:00,46.44,46.81,46.22,46.81,43000.0,34.4238,34.6981,34.2608,34.6981,43000.0
2007-12-19 09:50:00,46.79,46.81,46.37,46.57,31000.0,34.6833,34.6981,34.3719,34.5202,31000.0
2007-12-19 09:55:00,46.57,46.76,46.37,46.69,48900.0,34.5202,34.661,34.3719,34.6091,48900.0
2007-12-19 10:00:00,46.7,46.97,46.65,46.88,62400.0,34.6166,34.8167,34.5795,34.75,62400.0
2007-12-19 10:05:00,46.88,47.24,46.78,47.19,42300.0,34.75,35.0168,34.6759,34.9798,42300.0
2007-12-19 10:10:00,47.19,47.32,47.12,47.17,50500.0,34.9798,35.0761,34.9279,34.9649,50500.0
2007-12-19 10:15:00,47.17,47.19,47.09,47.15,30200.0,34.9649,34.9798,34.9056,34.9501,30200.0
2007-12-19 10:20:00,47.16,47.18,46.96,46.98,43000.0,34.9575,34.9724,34.8093,34.8241,43000.0
2007-12-19 10:25:00,47.0,47.1,46.87,46.87,31200.0,34.8389,34.9131,34.7426,34.7426,31200.0
2007-12-19 10:30:00,46.87,46.98,46.76,46.96,33900.0,34.7426,34.8241,34.661,34.8093,33900.0
2007-12-19 10:35:00,46.95,47.01,46.86,47.0,17400.0,34.8019,34.8463,34.7352,34.8389,17400.0
2007-12-19 10:40:00,46.97,47.12,46.95,47.12,31100.0,34.8167,34.9279,34.8019,34.9279,31100.0
2007-12-19 10:45:00,47.04,47.08,46.94,47.0,42600.0,34.8686,34.8982,34.7945,34.8389,42600.0
2007-12-19 10:50:00,47.01,47.07,46.9,46.93,36800.0,34.8463,34.8908,34.7648,34.787,36800.0
2007-12-19 10:55:00,46.97,47.0,46.85,46.87,24600.0,34.8167,34.8389,34.7277,34.7426,24600.0
2007-12-19 11:00:00,46.88,46.95,46.85,46.89,21100.0,34.75,34.8019,34.7277,34.7574,21100.0
2007-12-19 11:05:00,46.88,46.88,46.64,46.69,25200.0,34.75,34.75,34.5721,34.6091,25200.0
2007-12-19 11:10:00,46.69,46.74,46.49,46.51,48200.0,34.6091,34.6462,34.4609,34.4757,48200.0
2007-12-19 11:15:00,46.51,46.52,46.2,46.22,91100.0,34.4757,34.4831,34.2459,34.2608,91100.0
2007-12-19 11:20:00,46.22,46.23,45.94,46.18,56000.0,34.2608,34.2682,34.0532,34.2311,56000.0
2007-12-19 11:25:00,46.18,46.28,45.97,45.97,31100.0,34.2311,34.3052,34.0754,34.0754,31100.0
2007-12-19 11:30:00,45.98,46.2,45.95,46.17,36700.0,34.0829,34.2459,34.0606,34.2237,36700.0
2007-12-19 11:35:00,46.18,46.37,46.18,46.31,11800.0,34.2311,34.3719,34.2311,34.3275,11800.0
2007-12-19 11:40:00,46.28,46.3,46.12,46.22,16500.0,34.3052,34.3201,34.1866,34.2608,16500.0
2007-12-19 11:45:00,46.21,46.3,46.12,46.14,21400.0,34.2533,34.3201,34.1866,34.2015,21400.0
2007-12-19 11:50:00,46.12,46.16,45.92,45.99,53400.0,34.1866,34.2163,34.0384,34.0903,53400.0
2007-12-19 11:55:00,46.0,46.05,45.73,46.0,67700.0,34.0977,34.1347,33.8975,34.0977,67700.0
2007-12-19 12:00:00,45.98,46.06,45.87,46.05,44000.0,34.0829,34.1422,34.0013,34.1347,44000.0
2007-12-19 12:05:00,46.06,46.08,45.93,46.04,62200.0,34.1422,34.157,34.0458,34.1273,62200.0
2007-12-19 12:10:00,46.08,46.34,46.08,46.34,63600.0,34.157,34.3497,34.157,34.3497,63600.0
2007-12-19 12:15:00,46.32,46.33,46.17,46.17,49800.0,34.3349,34.3423,34.2237,34.2237,49800.0
2007-12-19 12:20:00,46.18,46.35,46.16,46.34,45100.0,34.2311,34.3571,34.2163,34.3497,45100.0
2007-12-19 12:25:00,46.34,46.45,46.32,46.4,53000.0,34.3497,34.4312,34.3349,34.3942,53000.0
2007-12-19 12:30:00,46.37,46.37,46.18,46.18,60900.0,34.3719,34.3719,34.2311,34.2311,60900.0
2007-12-19 12:35:00,46.2,46.22,46.14,46.14,25900.0,34.2459,34.2608,34.2015,34.2015,25900.0
2007-12-19 12:40:00,46.15,46.15,46.0,46.01,43400.0,34.2089,34.2089,34.0977,34.1051,43400.0
2007-12-19 12:45:00,46.0,46.2,46.0,46.13,24200.0,34.0977,34.2459,34.0977,34.194,24200.0
2007-12-19 12:50:00,46.12,46.22,46.11,46.15,14300.0,34.1866,34.2608,34.1792,34.2089,14300.0
2007-12-19 12:55:00,46.15,46.22,46.1,46.14,15500.0,34.2089,34.2608,34.1718,34.2015,15500.0
2007-12-19 13:00:00,46.11,46.13,45.92,45.94,36800.0,34.1792,34.194,34.0384,34.0532,36800.0
2007-12-19 13:05:00,45.94,46.15,45.94,46.06,23300.0,34.0532,34.2089,34.0532,34.1422,23300.0
2007-12-19 13:10:00,46.04,46.07,45.96,46.01,23700.0,34.1273,34.1496,34.068,34.1051,23700.0
2007-12-19 13:15:00,46.0,46.01,45.97,45.98,18600.0,34.0977,34.1051,34.0754,34.0829,18600.0
2007-12-19 13:20:00,45.98,46.0,45.96,46.0,22800.0,34.0829,34.0977,34.068,34.0977,22800.0
2007-12-19 13:25:00,45.99,46.07,45.88,45.98,32700.0,34.0903,34.1496,34.0087,34.0829,32700.0
2007-12-19 13:30:00,45.99,46.0,45.85,45.92,23100.0,34.0903,34.0977,33.9865,34.0384,23100.0
2007-12-19 13:35:00,45.92,46.0,45.86,45.99,19800.0,34.0384,34.0977,33.9939,34.0903,19800.0
2007-12-19 13:40:00,45.99,46.07,45.95,46.03,28600.0,34.0903,34.1496,34.0606,34.1199,28600.0
2007-12-19 13:45:00,46.03,46.03,45.83,45.98,28600.0,34.1199,34.1199,33.9717,34.0829,28600.0
2007-12-19 13:50:00,45.98,46.01,45.88,45.96,24000.0,34.0829,34.1051,34.0087,34.068,24000.0
2007-12-19 13:55:00,45.97,46.01,45.94,45.94,43600.0,34.0754,34.1051,34.0532,34.0532,43600.0
2007-12-19 14:00:00,45.94,46.05,45.87,45.97,65600.0,34.0532,34.1347,34.0013,34.0754,65600.0
2007-12-19 14:05:00,45.98,46.05,45.93,46.03,43100.0,34.0829,34.1347,34.0458,34.1199,43100.0
2007-12-19 14:10:00,46.03,46.25,45.99,46.17,85000.0,34.1199,34.283,34.0903,34.2237,85000.0
2007-12-19 14:15:00,46.16,46.3,46.04,46.06,30100.0,34.2163,34.3201,34.1273,34.1422,30100.0
2007-12-19 14:20:00,46.06,46.11,46.0,46.05,32600.0,34.1422,34.1792,34.0977,34.1347,32600.0
2007-12-19 14:25:00,46.07,46.19,46.02,46.12,33900.0,34.1496,34.2385,34.1125,34.1866,33900.0
2007-12-19 14:30:00,46.11,46.19,46.0,46.01,29900.0,34.1792,34.2385,34.0977,34.1051,29900.0
2007-12-19 14:35:00,46.02,46.09,46.0,46.08,26300.0,34.1125,34.1644,34.0977,34.157,26300.0
2007-12-19 14:40:00,46.08,46.15,45.99,46.13,48900.0,34.157,34.2089,34.0903,34.194,48900.0
2007-12-19 14:45:00,46.15,46.32,46.13,46.3,22000.0,34.2089,34.3349,34.194,34.3201,22000.0
2007-12-19 14:50:00,46.31,46.36,46.17,46.25,30900.0,34.3275,34.3645,34.2237,34.283,30900.0
2007-12-19 14:55:00,46.22,46.27,46.2,46.21,53500.0,34.2608,34.2978,34.2459,34.2533,53500.0
2007-12-19 15:00:00,46.21,46.35,46.15,46.34,44100.0,34.2533,34.3571,34.2089,34.3497,44100.0
2007-12-19 15:05:00,46.34,46.34,46.03,46.05,43600.0,34.3497,34.3497,34.1199,34.1347,43600.0
2007-12-19 15:10:00,46.05,46.18,46.04,46.11,40300.0,34.1347,34.2311,34.1273,34.1792,40300.0
2007-12-19 15:15:00,46.12,46.35,46.12,46.31,27900.0,34.1866,34.3571,34.1866,34.3275,27900.0
2007-12-19 15:20:00,46.3,46.32,45.94,45.97,80200.0,34.3201,34.3349,34.0532,34.0754,80200.0
2007-12-19 15:25:00,45.97,46.07,45.96,46.06,47300.0,34.0754,34.1496,34.068,34.1422,47300.0
2007-12-19 15:30:00,46.06,46.12,45.96,46.03,54400.0,34.1422,34.1866,34.068,34.1199,54400.0
2007-12-19 15:35:00,46.05,46.26,46.05,46.26,52100.0,34.1347,34.2904,34.1347,34.2904,52100.0
2007-12-19 15:40:00,46.26,46.26,46.12,46.16,45500.0,34.2904,34.2904,34.1866,34.2163,45500.0
2007-12-19 15:45:00,46.17,46.23,46.11,46.11,40900.0,34.2237,34.2682,34.1792,34.1792,40900.0
2007-12-19 15:50:00,46.11,46.2,46.05,46.05,78900.0,34.1792,34.2459,34.1347,34.1347,78900.0
2007-12-19 15:55:00,46.07,46.07,45.83,45.97,198000.0,34.1496,34.1496,33.9717,34.0754,198000.0
2007-12-20 09:30:00,46.26,46.77,46.12,46.5,80800.0,34.2904,34.6684,34.1866,34.4683,80800.0
2007-12-20 09:35:00,46.48,46.59,46.3,46.51,100400.0,34.4535,34.535,34.3201,34.4757,100400.0
2007-12-20 09:40:00,46.51,46.63,46.36,46.57,38600.0,34.4757,34.5647,34.3645,34.5202,38600.0
2007-12-20 09:45:00,46.55,46.73,46.49,46.66,80000.0,34.5054,34.6388,34.4609,34.5869,80000.0
2007-12-20 09:50:00,46.63,46.72,46.49,46.58,51200.0,34.5647,34.6314,34.4609,34.5276,51200.0
2007-12-20 09:55:00,46.58,46.58,46.24,46.26,65700.0,34.5276,34.5276,34.2756,34.2904,65700.0
2007-12-20 10:00:00,46.27,46.34,46.17,46.2,98000.0,34.2978,34.3497,34.2237,34.2459,98000.0
2007-12-20 10:05:00,46.2,46.2,45.93,45.99,81300.0,34.2459,34.2459,34.0458,34.0903,81300.0
2007-12-20 10:10:00,45.99,45.99,45.66,45.67,53700.0,34.0903,34.0903,33.8457,33.8531,53700.0
2007-12-20 10:15:00,45.65,45.65,45.1,45.17,117600.0,33.8382,33.8382,33.4306,33.4824,117600.0
2007-12-20 10:20:00,45.17,45.46,45.1,45.45,67300.0,33.4824,33.6974,33.4306,33.69,67300.0
2007-12-20 10:25:00,45.45,45.6,45.45,45.57,40500.0,33.69,33.8012,33.69,33.7789,40500.0
2007-12-20 10:30:00,45.6,45.75,45.55,45.59,83100.0,33.8012,33.9124,33.7641,33.7938,83100.0
2007-12-20 10:35:00,45.59,45.76,45.53,45.68,41900.0,33.7938,33.9198,33.7493,33.8605,41900.0
2007-12-20 10:40:00,45.64,45.78,45.59,45.66,66500.0,33.8308,33.9346,33.7938,33.8457,66500.0
2007-12-20 10:45:00,45.67,45.75,45.6,45.72,30500.0,33.8531,33.9124,33.8012,33.8901,30500.0
2007-12-20 10:50:00,45.73,45.74,45.42,45.49,78500.0,33.8975,33.905,33.6678,33.7196,78500.0
2007-12-20 10:55:00,45.48,45.48,45.18,45.29,47800.0,33.7122,33.7122,33.4899,33.5714,47800.0
2007-12-20 11:00:00,45.28,45.39,45.16,45.26,57900.0,33.564,33.6455,33.475,33.5492,57900.0
2007-12-20 11:05:00,45.26,45.34,45.2,45.24,60800.0,33.5492,33.6085,33.5047,33.5343,60800.0
2007-12-20 11:10:00,45.25,45.29,45.2,45.24,49500.0,33.5417,33.5714,33.5047,33.5343,49500.0
2007-12-20 11:15:00,45.24,45.27,45.02,45.16,80600.0,33.5343,33.5566,33.3712,33.475,80600.0
2007-12-20 11:20:00,45.16,45.16,44.98,45.0,130600.0,33.475,33.475,33.3416,33.3564,130600.0
2007-12-20 11:25:00,45.0,45.02,44.98,45.02,45400.0,33.3564,33.3712,33.3416,33.3712,45400.0
2007-12-20 11:30:00,45.01,45.16,45.0,45.05,43900.0,33.3638,33.475,33.3564,33.3935,43900.0
2007-12-20 11:35:00,45.05,45.1,45.0,45.04,27900.0,33.3935,33.4306,33.3564,33.3861,27900.0
2007-12-20 11:40:00,45.04,45.07,45.0,45.03,22000.0,33.3861,33.4083,33.3564,33.3787,22000.0
2007-12-20 11:45:00,45.03,45.15,44.88,44.91,165700.0,33.3787,33.4676,33.2675,33.2897,165700.0
2007-12-20 11:50:00,44.88,45.05,44.88,45.01,46000.0,33.2675,33.3935,33.2675,33.3638,46000.0
2007-12-20 11:55:00,45.0,45.09,45.0,45.07,47200.0,33.3564,33.4231,33.3564,33.4083,47200.0
2007-12-20 12:00:00,45.05,45.21,44.97,45.11,107400.0,33.3935,33.5121,33.3342,33.438,107400.0
2007-12-20 12:05:00,45.1,45.23,45.09,45.13,32000.0,33.4306,33.5269,33.4231,33.4528,32000.0
2007-12-20 12:10:00,45.15,45.25,45.15,45.24,74200.0,33.4676,33.5417,33.4676,33.5343,74200.0
2007-12-20 12:15:00,45.23,45.32,45.21,45.31,83400.0,33.5269,33.5936,33.5121,33.5862,83400.0
2007-12-20 12:20:00,45.32,45.34,45.29,45.3,37500.0,33.5936,33.6085,33.5714,33.5788,37500.0
2007-12-20 12:25:00,45.32,45.44,45.32,45.42,64700.0,33.5936,33.6826,33.5936,33.6678,64700.0
2007-12-20 12:30:00,45.41,45.43,45.35,45.4,51200.0,33.6603,33.6752,33.6159,33.6529,51200.0
2007-12-20 12:35:00,45.36,45.41,45.28,45.28,19400.0,33.6233,33.6603,33.564,33.564,19400.0
2007-12-20 12:40:00,45.26,45.38,45.2,45.29,22200.0,33.5492,33.6381,33.5047,33.5714,22200.0
2007-12-20 12:45:00,45.29,45.29,45.06,45.09,24800.0,33.5714,33.5714,33.4009,33.4231,24800.0
2007-12-20 12:50:00,45.05,45.18,45.0,45.15,38800.0,33.3935,33.4899,33.3564,33.4676,38800.0
2007-12-20 12:55:00,45.15,45.2,45.04,45.2,76800.0,33.4676,33.5047,33.3861,33.5047,76800.0
2007-12-20 13:00:00,45.2,45.31,45.19,45.3,31100.0,33.5047,33.5862,33.4973,33.5788,31100.0
2007-12-20 13:05:00,45.29,45.31,45.28,45.3,11700.0,33.5714,33.5862,33.564,33.5788,11700.0
2007-12-20 13:10:00,45.3,45.5,45.29,45.41,63800.0,33.5788,33.7271,33.5714,33.6603,63800.0
2007-12-20 13:15:00,45.4,45.44,45.32,45.44,16800.0,33.6529,33.6826,33.5936,33.6826,16800.0
2007-12-20 13:20:00,45.44,45.77,45.44,45.74,56500.0,33.6826,33.9272,33.6826,33.905,56500.0
2007-12-20 13:25:00,45.74,46.02,45.73,45.97,103600.0,33.905,34.1125,33.8975,34.0754,103600.0
2007-12-20 13:30:00,46.0,46.03,45.84,45.84,101400.0,34.0977,34.1199,33.9791,33.9791,101400.0
2007-12-20 13:35:00,45.85,45.92,45.83,45.86,31900.0,33.9865,34.0384,33.9717,33.9939,31900.0
2007-12-20 13:40:00,45.86,45.86,45.67,45.68,117000.0,33.9939,33.9939,33.8531,33.8605,117000.0
2007-12-20 13:45:00,45.68,45.74,45.51,45.52,48200.0,33.8605,33.905,33.7345,33.7419,48200.0
2007-12-20 13:50:00,45.52,45.74,45.52,45.74,44700.0,33.7419,33.905,33.7419,33.905,44700.0
2007-12-20 13:55:00,45.74,45.83,45.64,45.71,33300.0,33.905,33.9717,33.8308,33.8827,33300.0
2007-12-20 14:00:00,45.71,45.71,45.5,45.65,73600.0,33.8827,33.8827,33.7271,33.8382,73600.0
2007-12-20 14:05:00,45.65,45.69,45.55,45.55,21600.0,33.8382,33.8679,33.7641,33.7641,21600.0
2007-12-20 14:10:00,45.55,45.76,45.53,45.66,32800.0,33.7641,33.9198,33.7493,33.8457,32800.0
2007-12-20 14:15:00,45.66,45.84,45.61,45.82,19600.0,33.8457,33.9791,33.8086,33.9643,19600.0
2007-12-20 14:20:00,45.8,45.89,45.71,45.76,19000.0,33.9494,34.0161,33.8827,33.9198,19000.0
2007-12-20 14:25:00,45.76,45.79,45.7,45.77,36000.0,33.9198,33.942,33.8753,33.9272,36000.0
2007-12-20 14:30:00,45.77,45.94,45.73,45.94,25900.0,33.9272,34.0532,33.8975,34.0532,25900.0
2007-12-20 14:35:00,45.89,46.11,45.88,46.02,22500.0,34.0161,34.1792,34.0087,34.1125,22500.0
2007-12-20 14:40:00,46.02,46.05,45.86,45.86,46400.0,34.1125,34.1347,33.9939,33.9939,46400.0
2007-12-20 14:45:00,45.88,45.95,45.88,45.91,36200.0,34.0087,34.0606,34.0087,34.031,36200.0
2007-12-20 14:50:00,45.92,45.97,45.83,45.86,36800.0,34.0384,34.0754,33.9717,33.9939,36800.0
2007-12-20 14:55:00,45.85,45.95,45.8,45.9,35900.0,33.9865,34.0606,33.9494,34.0236,35900.0
2007-12-20 15:00:00,45.89,45.91,45.69,45.73,49600.0,34.0161,34.031,33.8679,33.8975,49600.0
2007-12-20 15:05:00,45.74,45.82,45.65,45.74,61600.0,33.905,33.9643,33.8382,33.905,61600.0
2007-12-20 15:10:00,45.75,45.78,45.68,45.75,64200.0,33.9124,33.9346,33.8605,33.9124,64200.0
2007-12-20 15:15:00,45.76,45.76,45.63,45.73,48600.0,33.9198,33.9198,33.8234,33.8975,48600.0
2007-12-20 15:20:00,45.74,45.85,45.71,45.81,50800.0,33.905,33.9865,33.8827,33.9568,50800.0
2007-12-20 15:25:00,45.79,45.85,45.65,45.71,61000.0,33.942,33.9865,33.8382,33.8827,61000.0
2007-12-20 15:30:00,45.71,45.79,45.61,45.63,104500.0,33.8827,33.942,33.8086,33.8234,104500.0
2007-12-20 15:35:00,45.63,45.82,45.63,45.77,60100.0,33.8234,33.9643,33.8234,33.9272,60100.0
2007-12-20 15:40:00,45.78,45.82,45.66,45.73,74600.0,33.9346,33.9643,33.8457,33.8975,74600.0
2007-12-20 15:45:00,45.73,45.93,45.66,45.91,86600.0,33.8975,34.0458,33.8457,34.031,86600.0
2007-12-20 15:50:00,45.91,45.98,45.81,45.83,91400.0,34.031,34.0829,33.9568,33.9717,91400.0
2007-12-20 15:55:00,45.82,45.89,45.77,45.82,151800.0,33.9643,34.0161,33.9272,33.9643,151800.0
2007-12-21 09:30:00,46.82,46.82,46.03,46.72,820000.0,34.7055,34.7055,34.1199,34.6314,820000.0
2007-12-21 09:35:00,46.7,47.29,46.59,47.22,95300.0,34.6166,35.0539,34.535,35.002,95300.0
2007-12-21 09:40:00,47.2,47.24,47.0,47.1,95000.0,34.9872,35.0168,34.8389,34.9131,95000.0
2007-12-21 09:45:00,47.09,47.2,46.86,47.0,84300.0,34.9056,34.9872,34.7352,34.8389,84300.0
2007-12-21 09:50:00,47.0,47.04,46.67,46.69,46400.0,34.8389,34.8686,34.5943,34.6091,46400.0
2007-12-21 09:55:00,46.71,46.77,46.43,46.44,57700.0,34.624,34.6684,34.4164,34.4238,57700.0
2007-12-21 10:00:00,46.46,46.64,46.34,46.36,76800.0,34.4387,34.5721,34.3497,34.3645,76800.0
2007-12-21 10:05:00,46.39,46.54,46.16,46.17,102700.0,34.3868,34.498,34.2163,34.2237,102700.0
2007-12-21 10:10:00,46.15,46.22,46.01,46.14,94400.0,34.2089,34.2608,34.1051,34.2015,94400.0
2007-12-21 10:15:00,46.14,46.52,46.14,46.48,50800.0,34.2015,34.4831,34.2015,34.4535,50800.0
2007-12-21 10:20:00,46.48,46.53,46.45,46.47,43600.0,34.4535,34.4905,34.4312,34.4461,43600.0
2007-12-21 10:25:00,46.47,46.53,46.46,46.49,37300.0,34.4461,34.4905,34.4387,34.4609,37300.0
2007-12-21 10:30:00,46.48,46.68,46.48,46.55,32900.0,34.4535,34.6017,34.4535,34.5054,32900.0
2007-12-21 10:35:00,46.55,46.58,46.51,46.56,26600.0,34.5054,34.5276,34.4757,34.5128,26600.0
2007-12-21 10:40:00,46.56,46.56,46.36,46.39,27300.0,34.5128,34.5128,34.3645,34.3868,27300.0
2007-12-21 10:45:00,46.39,46.44,46.37,46.39,22400.0,34.3868,34.4238,34.3719,34.3868,22400.0
2007-12-21 10:50:00,46.38,46.38,46.33,46.36,47000.0,34.3794,34.3794,34.3423,34.3645,47000.0
2007-12-21 10:55:00,46.35,46.53,46.33,46.51,44300.0,34.3571,34.4905,34.3423,34.4757,44300.0
2007-12-21 11:00:00,46.5,46.63,46.46,46.61,39300.0,34.4683,34.5647,34.4387,34.5498,39300.0
2007-12-21 11:05:00,46.63,46.85,46.63,46.81,58500.0,34.5647,34.7277,34.5647,34.6981,58500.0
2007-12-21 11:10:00,46.82,46.85,46.69,46.8,28900.0,34.7055,34.7277,34.6091,34.6907,28900.0
2007-12-21 11:15:00,46.79,47.07,46.79,47.03,76100.0,34.6833,34.8908,34.6833,34.8612,76100.0
2007-12-21 11:20:00,47.05,47.05,46.95,46.96,36400.0,34.876,34.876,34.8019,34.8093,36400.0
2007-12-21 11:25:00,46.99,46.99,46.79,46.92,63900.0,34.8315,34.8315,34.6833,34.7796,63900.0
2007-12-21 11:30:00,46.92,47.01,46.91,46.93,79400.0,34.7796,34.8463,34.7722,34.787,79400.0
2007-12-21 11:35:00,46.94,47.01,46.78,46.82,70900.0,34.7945,34.8463,34.6759,34.7055,70900.0
2007-12-21 11:40:00,46.82,46.85,46.74,46.75,33100.0,34.7055,34.7277,34.6462,34.6536,33100.0
2007-12-21 11:45:00,46.75,46.8,46.71,46.78,38900.0,34.6536,34.6907,34.624,34.6759,38900.0
2007-12-21 11:50:00,46.78,46.81,46.75,46.79,64400.0,34.6759,34.6981,34.6536,34.6833,64400.0
2007-12-21 11:55:00,46.8,47.0,46.78,47.0,33500.0,34.6907,34.8389,34.6759,34.8389,33500.0
2007-12-21 12:00:00,47.0,47.21,46.98,47.12,59800.0,34.8389,34.9946,34.8241,34.9279,59800.0
2007-12-21 12:05:00,47.11,47.21,46.93,46.97,85900.0,34.9205,34.9946,34.787,34.8167,85900.0
2007-12-21 12:10:00,46.96,47.05,46.83,46.83,31600.0,34.8093,34.876,34.7129,34.7129,31600.0
2007-12-21 12:15:00,46.82,46.97,46.8,46.93,29000.0,34.7055,34.8167,34.6907,34.787,29000.0
2007-12-21 12:20:00,46.93,46.96,46.84,46.88,31000.0,34.787,34.8093,34.7203,34.75,31000.0
2007-12-21 12:25:00,46.88,46.88,46.8,46.83,21100.0,34.75,34.75,34.6907,34.7129,21100.0
2007-12-21 12:30:00,46.84,46.93,46.83,46.91,31200.0,34.7203,34.787,34.7129,34.7722,31200.0
2007-12-21 12:35:00,46.9,46.92,46.85,46.85,12800.0,34.7648,34.7796,34.7277,34.7277,12800.0
2007-12-21 12:40:00,46.88,46.93,46.88,46.88,16500.0,34.75,34.787,34.75,34.75,16500.0
2007-12-21 12:45:00,46.88,46.92,46.86,46.86,31000.0,34.75,34.7796,34.7352,34.7352,31000.0
2007-12-21 12:50:00,46.86,46.93,46.8,46.9,33800.0,34.7352,34.787,34.6907,34.7648,33800.0
2007-12-21 12:55:00,46.92,47.02,46.92,47.01,32900.0,34.7796,34.8538,34.7796,34.8463,32900.0
2007-12-21 13:00:00,47.02,47.09,47.01,47.07,21600.0,34.8538,34.9056,34.8463,34.8908,21600.0
2007-12-21 13:05:00,47.07,47.15,46.98,47.15,39500.0,34.8908,34.9501,34.8241,34.9501,39500.0
2007-12-21 13:10:00,47.15,47.33,47.12,47.32,42600.0,34.9501,35.0835,34.9279,35.0761,42600.0
2007-12-21 13:15:00,47.3,47.49,47.3,47.47,66400.0,35.0613,35.2021,35.0613,35.1873,66400.0
2007-12-21 13:20:00,47.45,47.49,47.31,47.48,41700.0,35.1725,35.2021,35.0687,35.1947,41700.0
2007-12-21 13:25:00,47.49,47.55,47.4,47.4,43500.0,35.2021,35.2466,35.1354,35.1354,43500.0
2007-12-21 13:30:00,47.4,47.45,47.34,47.4,49700.0,35.1354,35.1725,35.091,35.1354,49700.0
2007-12-21 13:35:00,47.4,47.44,47.38,47.41,51200.0,35.1354,35.1651,35.1206,35.1428,51200.0
2007-12-21 13:40:00,47.4,47.45,47.39,47.45,29300.0,35.1354,35.1725,35.128,35.1725,29300.0
2007-12-21 13:45:00,47.45,47.46,47.4,47.42,18600.0,35.1725,35.1799,35.1354,35.1503,18600.0
2007-12-21 13:50:00,47.42,47.45,47.41,47.44,29300.0,35.1503,35.1725,35.1428,35.1651,29300.0
2007-12-21 13:55:00,47.42,47.44,47.4,47.41,26500.0,35.1503,35.1651,35.1354,35.1428,26500.0
2007-12-21 14:00:00,47.41,47.43,47.29,47.4,113500.0,35.1428,35.1577,35.0539,35.1354,113500.0
2007-12-21 14:05:00,47.41,47.41,47.27,47.32,56400.0,35.1428,35.1428,35.0391,35.0761,56400.0
2007-12-21 14:10:00,47.32,47.34,47.28,47.29,45500.0,35.0761,35.091,35.0465,35.0539,45500.0
2007-12-21 14:15:00,47.29,47.31,47.18,47.23,21100.0,35.0539,35.0687,34.9724,35.0094,21100.0
2007-12-21 14:20:00,47.23,47.27,47.15,47.16,30000.0,35.0094,35.0391,34.9501,34.9575,30000.0
2007-12-21 14:25:00,47.15,47.18,47.0,47.08,68600.0,34.9501,34.9724,34.8389,34.8982,68600.0
2007-12-21 14:30:00,47.08,47.25,47.08,47.24,41000.0,34.8982,35.0242,34.8982,35.0168,41000.0
2007-12-21 14:35:00,47.25,47.29,47.19,47.19,63100.0,35.0242,35.0539,34.9798,34.9798,63100.0
2007-12-21 14:40:00,47.21,47.22,47.14,47.18,74600.0,34.9946,35.002,34.9427,34.9724,74600.0
2007-12-21 14:45:00,47.19,47.23,47.18,47.22,45400.0,34.9798,35.0094,34.9724,35.002,45400.0
2007-12-21 14:50:00,47.22,47.55,47.21,47.55,44500.0,35.002,35.2466,34.9946,35.2466,44500.0
2007-12-21 14:55:00,47.55,47.66,47.54,47.61,45700.0,35.2466,35.3282,35.2392,35.2911,45700.0
2007-12-21 15:00:00,47.6,47.74,47.59,47.73,36700.0,35.2837,35.3875,35.2763,35.38,36700.0
2007-12-21 15:05:00,47.74,47.83,47.74,47.81,70300.0,35.3875,35.4542,35.3875,35.4393,70300.0
2007-12-21 15:10:00,47.81,47.81,47.68,47.72,46300.0,35.4393,35.4393,35.343,35.3726,46300.0
2007-12-21 15:15:00,47.72,47.8,47.71,47.76,36700.0,35.3726,35.4319,35.3652,35.4023,36700.0
2007-12-21 15:20:00,47.77,47.83,47.76,47.79,40300.0,35.4097,35.4542,35.4023,35.4245,40300.0
2007-12-21 15:25:00,47.79,47.81,47.77,47.8,56100.0,35.4245,35.4393,35.4097,35.4319,56100.0
2007-12-21 15:30:00,47.81,47.83,47.78,47.78,41800.0,35.4393,35.4542,35.4171,35.4171,41800.0
2007-12-21 15:35:00,47.78,47.82,47.68,47.71,77700.0,35.4171,35.4468,35.343,35.3652,77700.0
2007-12-21 15:40:00,47.7,47.7,47.56,47.6,154200.0,35.3578,35.3578,35.254,35.2837,154200.0
2007-12-21 15:45:00,47.6,47.65,47.46,47.63,141400.0,35.2837,35.3207,35.1799,35.3059,141400.0
2007-12-21 15:50:00,47.63,47.64,47.44,47.54,182000.0,35.3059,35.3133,35.1651,35.2392,182000.0
2007-12-21 15:55:00,47.55,47.8,47.54,47.79,115300.0,35.2466,35.4319,35.2392,35.4245,115300.0
2007-12-24 09:30:00,47.52,48.0,47.52,47.87,72800.0,35.2244,35.5802,35.2244,35.4838,72800.0
2007-12-24 09:35:00,47.88,47.95,47.82,47.92,28600.0,35.4912,35.5431,35.4468,35.5209,28600.0
2007-12-24 09:40:00,47.92,48.03,47.92,47.97,84200.0,35.5209,35.6024,35.5209,35.5579,84200.0
2007-12-24 09:45:00,47.96,48.18,47.85,48.05,113600.0,35.5505,35.7136,35.469,35.6172,113600.0
2007-12-24 09:50:00,48.06,48.13,47.99,48.12,51900.0,35.6247,35.6765,35.5728,35.6691,51900.0
2007-12-24 09:55:00,48.12,48.3,48.12,48.3,65300.0,35.6691,35.8026,35.6691,35.8026,65300.0
2007-12-24 10:00:00,48.32,48.49,48.31,48.49,58500.0,35.8174,35.9434,35.81,35.9434,58500.0
2007-12-24 10:05:00,48.49,48.65,48.35,48.36,44900.0,35.9434,36.062,35.8396,35.847,44900.0
2007-12-24 10:10:00,48.37,48.39,48.24,48.25,21100.0,35.8545,35.8693,35.7581,35.7655,21100.0
2007-12-24 10:15:00,48.22,48.23,48.04,48.05,37000.0,35.7433,35.7507,35.6098,35.6172,37000.0
2007-12-24 10:20:00,48.04,48.04,47.86,47.86,48300.0,35.6098,35.6098,35.4764,35.4764,48300.0
2007-12-24 10:25:00,47.87,47.95,47.77,47.81,76700.0,35.4838,35.5431,35.4097,35.4393,76700.0
2007-12-24 10:30:00,47.81,48.02,47.79,47.83,55900.0,35.4393,35.595,35.4245,35.4542,55900.0
2007-12-24 10:35:00,47.83,48.0,47.78,47.8,46500.0,35.4542,35.5802,35.4171,35.4319,46500.0
2007-12-24 10:40:00,47.8,47.9,47.78,47.83,23400.0,35.4319,35.5061,35.4171,35.4542,23400.0
2007-12-24 10:45:00,47.85,47.85,47.77,47.8,27100.0,35.469,35.469,35.4097,35.4319,27100.0
2007-12-24 10:50:00,47.78,47.83,47.74,47.81,36800.0,35.4171,35.4542,35.3875,35.4393,36800.0
2007-12-24 10:55:00,47.83,47.88,47.77,47.86,21600.0,35.4542,35.4912,35.4097,35.4764,21600.0
2007-12-24 11:00:00,47.85,47.87,47.8,47.8,22300.0,35.469,35.4838,35.4319,35.4319,22300.0
2007-12-24 11:05:00,47.8,47.87,47.79,47.82,30700.0,35.4319,35.4838,35.4245,35.4468,30700.0
2007-12-24 11:10:00,47.82,47.85,47.81,47.84,18100.0,35.4468,35.469,35.4393,35.4616,18100.0
2007-12-24 11:15:00,47.85,47.98,47.84,47.92,24900.0,35.469,35.5654,35.4616,35.5209,24900.0
2007-12-24 11:20:00,47.92,48.02,47.91,47.98,24000.0,35.5209,35.595,35.5135,35.5654,24000.0
2007-12-24 11:25:00,47.97,47.99,47.82,47.91,20100.0,35.5579,35.5728,35.4468,35.5135,20100.0
2007-12-24 11:30:00,47.92,47.93,47.88,47.89,20500.0,35.5209,35.5283,35.4912,35.4986,20500.0
2007-12-24 11:35:00,47.9,47.97,47.89,47.9,25200.0,35.5061,35.5579,35.4986,35.5061,25200.0
2007-12-24 11:40:00,47.92,47.94,47.88,47.9,12700.0,35.5209,35.5357,35.4912,35.5061,12700.0
2007-12-24 11:45:00,47.92,47.95,47.86,47.94,22400.0,35.5209,35.5431,35.4764,35.5357,22400.0
2007-12-24 11:50:00,47.96,47.98,47.95,47.96,12000.0,35.5505,35.5654,35.5431,35.5505,12000.0
2007-12-24 11:55:00,47.95,47.95,47.88,47.9,25600.0,35.5431,35.5431,35.4912,35.5061,25600.0
2007-12-24 12:00:00,47.9,47.97,47.82,47.95,69600.0,35.5061,35.5579,35.4468,35.5431,69600.0
2007-12-24 12:05:00,47.96,48.0,47.94,47.98,21100.0,35.5505,35.5802,35.5357,35.5654,21100.0
2007-12-24 12:10:00,47.97,47.97,47.88,47.91,22900.0,35.5579,35.5579,35.4912,35.5135,22900.0
2007-12-24 12:15:00,47.9,47.9,47.88,47.89,17900.0,35.5061,35.5061,35.4912,35.4986,17900.0
2007-12-24 12:20:00,47.9,47.98,47.9,47.97,32600.0,35.5061,35.5654,35.5061,35.5579,32600.0
2007-12-24 12:25:00,47.97,48.01,47.91,47.95,32800.0,35.5579,35.5876,35.5135,35.5431,32800.0
2007-12-24 12:30:00,47.95,48.02,47.93,47.95,47500.0,35.5431,35.595,35.5283,35.5431,47500.0
2007-12-24 12:35:00,47.95,48.03,47.93,47.97,37900.0,35.5431,35.6024,35.5283,35.5579,37900.0
2007-12-24 12:40:00,47.97,47.98,47.87,47.9,128800.0,35.5579,35.5654,35.4838,35.5061,128800.0
2007-12-24 12:45:00,47.91,47.95,47.88,47.95,103700.0,35.5135,35.5431,35.4912,35.5431,103700.0
2007-12-24 12:50:00,47.95,48.24,47.94,48.24,51700.0,35.5431,35.7581,35.5357,35.7581,51700.0
2007-12-24 12:55:00,48.24,48.34,48.22,48.3,68900.0,35.7581,35.8322,35.7433,35.8026,68900.0
2007-12-24 13:00:00,48.33,48.33,48.21,48.21,31200.0,35.8248,35.8248,35.7358,35.7358,31200.0
2007-12-24 13:05:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:10:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:15:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:20:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:25:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:30:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:35:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:40:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:45:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:50:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:55:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:00:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:05:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:10:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:15:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:20:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:25:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:30:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:35:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:40:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:45:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:50:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:55:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:00:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:05:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:10:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:15:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:20:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:25:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:30:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:35:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:40:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:45:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:50:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:55:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-26 09:30:00,47.62,47.77,47.47,47.72,70300.0,35.2985,35.4097,35.1873,35.3726,70300.0
2007-12-26 09:35:00,47.72,47.73,47.16,47.37,38800.0,35.3726,35.38,34.9575,35.1132,38800.0
2007-12-26 09:40:00,47.35,47.71,47.34,47.57,41100.0,35.0984,35.3652,35.091,35.2614,41100.0
2007-12-26 09:45:00,47.56,47.57,47.35,47.45,28600.0,35.254,35.2614,35.0984,35.1725,28600.0
2007-12-26 09:50:00,47.45,47.46,47.33,47.35,37500.0,35.1725,35.1799,35.0835,35.0984,37500.0
2007-12-26 09:55:00,47.36,47.43,47.33,47.41,74800.0,35.1058,35.1577,35.0835,35.1428,74800.0
2007-12-26 10:00:00,47.43,47.62,47.39,47.61,29500.0,35.1577,35.2985,35.128,35.2911,29500.0
2007-12-26 10:05:00,47.58,47.68,47.51,47.68,28600.0,35.2689,35.343,35.217,35.343,28600.0
2007-12-26 10:10:00,47.66,47.82,47.65,47.71,24900.0,35.3282,35.4468,35.3207,35.3652,24900.0
2007-12-26 10:15:00,47.68,47.71,47.67,47.7,8100.0,35.343,35.3652,35.3356,35.3578,8100.0
2007-12-26 10:20:00,47.7,47.73,47.68,47.7,17200.0,35.3578,35.38,35.343,35.3578,17200.0
2007-12-26 10:25:00,47.69,47.91,47.65,47.88,31400.0,35.3504,35.5135,35.3207,35.4912,31400.0
2007-12-26 10:30:00,47.89,47.89,47.84,47.85,14700.0,35.4986,35.4986,35.4616,35.469,14700.0
2007-12-26 10:35:00,47.84,47.86,47.75,47.82,24700.0,35.4616,35.4764,35.3949,35.4468,24700.0
2007-12-26 10:40:00,47.82,47.85,47.79,47.81,26300.0,35.4468,35.469,35.4245,35.4393,26300.0
2007-12-26 10:45:00,47.81,47.92,47.81,47.89,18800.0,35.4393,35.5209,35.4393,35.4986,18800.0
2007-12-26 10:50:00,47.92,47.96,47.9,47.91,19700.0,35.5209,35.5505,35.5061,35.5135,19700.0
2007-12-26 10:55:00,47.92,47.92,47.87,47.87,30700.0,35.5209,35.5209,35.4838,35.4838,30700.0
2007-12-26 11:00:00,47.87,47.87,47.66,47.81,51400.0,35.4838,35.4838,35.3282,35.4393,51400.0
2007-12-26 11:05:00,47.79,47.85,47.75,47.85,26100.0,35.4245,35.469,35.3949,35.469,26100.0
2007-12-26 11:10:00,47.85,47.86,47.61,47.65,67400.0,35.469,35.4764,35.2911,35.3207,67400.0
2007-12-26 11:15:00,47.61,47.66,47.6,47.66,14700.0,35.2911,35.3282,35.2837,35.3282,14700.0
2007-12-26 11:20:00,47.64,47.72,47.64,47.72,15200.0,35.3133,35.3726,35.3133,35.3726,15200.0
2007-12-26 11:25:00,47.69,47.71,47.65,47.65,14500.0,35.3504,35.3652,35.3207,35.3207,14500.0
2007-12-26 11:30:00,47.65,47.66,47.62,47.65,13500.0,35.3207,35.3282,35.2985,35.3207,13500.0
2007-12-26 11:35:00,47.65,47.68,47.6,47.65,16200.0,35.3207,35.343,35.2837,35.3207,16200.0
2007-12-26 11:40:00,47.65,47.71,47.59,47.68,23200.0,35.3207,35.3652,35.2763,35.343,23200.0
2007-12-26 11:45:00,47.69,47.71,47.68,47.68,12000.0,35.3504,35.3652,35.343,35.343,12000.0
2007-12-26 11:50:00,47.69,47.7,47.68,47.68,11800.0,35.3504,35.3578,35.343,35.343,11800.0
2007-12-26 11:55:00,47.68,47.7,47.67,47.67,44900.0,35.343,35.3578,35.3356,35.3356,44900.0
2007-12-26 12:00:00,47.67,47.68,47.65,47.65,38400.0,35.3356,35.343,35.3207,35.3207,38400.0
2007-12-26 12:05:00,47.65,47.66,47.65,47.65,14800.0,35.3207,35.3282,35.3207,35.3207,14800.0
2007-12-26 12:10:00,47.65,47.65,47.61,47.65,16300.0,35.3207,35.3207,35.2911,35.3207,16300.0
2007-12-26 12:15:00,47.64,47.65,47.6,47.64,18000.0,35.3133,35.3207,35.2837,35.3133,18000.0
2007-12-26 12:20:00,47.64,47.65,47.62,47.64,29200.0,35.3133,35.3207,35.2985,35.3133,29200.0
2007-12-26 12:25:00,47.62,47.65,47.62,47.64,12200.0,35.2985,35.3207,35.2985,35.3133,12200.0
2007-12-26 12:30:00,47.64,47.65,47.64,47.65,5300.0,35.3133,35.3207,35.3133,35.3207,5300.0
2007-12-26 12:35:00,47.64,47.67,47.63,47.66,19000.0,35.3133,35.3356,35.3059,35.3282,19000.0
2007-12-26 12:40:00,47.65,47.74,47.65,47.73,15500.0,35.3207,35.3875,35.3207,35.38,15500.0
2007-12-26 12:45:00,47.72,47.72,47.66,47.71,9700.0,35.3726,35.3726,35.3282,35.3652,9700.0
2007-12-26 12:50:00,47.71,47.83,47.7,47.75,16600.0,35.3652,35.4542,35.3578,35.3949,16600.0
2007-12-26 12:55:00,47.76,47.78,47.75,47.76,9900.0,35.4023,35.4171,35.3949,35.4023,9900.0
2007-12-26 13:00:00,47.75,47.81,47.75,47.81,14200.0,35.3949,35.4393,35.3949,35.4393,14200.0
2007-12-26 13:05:00,47.79,47.91,47.78,47.91,22400.0,35.4245,35.5135,35.4171,35.5135,22400.0
2007-12-26 13:10:00,47.91,47.96,47.9,47.95,17500.0,35.5135,35.5505,35.5061,35.5431,17500.0
2007-12-26 13:15:00,47.96,47.96,47.89,47.91,17200.0,35.5505,35.5505,35.4986,35.5135,17200.0
2007-12-26 13:20:00,47.9,47.91,47.9,47.9,11300.0,35.5061,35.5135,35.5061,35.5061,11300.0
2007-12-26 13:25:00,47.91,47.91,47.9,47.9,15600.0,35.5135,35.5135,35.5061,35.5061,15600.0
2007-12-26 13:30:00,47.9,47.91,47.9,47.9,18500.0,35.5061,35.5135,35.5061,35.5061,18500.0
2007-12-26 13:35:00,47.9,47.9,47.85,47.86,12800.0,35.5061,35.5061,35.469,35.4764,12800.0
2007-12-26 13:40:00,47.86,47.91,47.85,47.9,24200.0,35.4764,35.5135,35.469,35.5061,24200.0
2007-12-26 13:45:00,47.9,48.04,47.85,48.04,29300.0,35.5061,35.6098,35.469,35.6098,29300.0
2007-12-26 13:50:00,48.03,48.11,47.92,48.01,28400.0,35.6024,35.6617,35.5209,35.5876,28400.0
2007-12-26 13:55:00,48.01,48.02,47.85,47.86,38200.0,35.5876,35.595,35.469,35.4764,38200.0
2007-12-26 14:00:00,47.86,47.91,47.85,47.85,23000.0,35.4764,35.5135,35.469,35.469,23000.0
2007-12-26 14:05:00,47.85,47.89,47.85,47.89,22800.0,35.469,35.4986,35.469,35.4986,22800.0
2007-12-26 14:10:00,47.89,47.96,47.88,47.9,34700.0,35.4986,35.5505,35.4912,35.5061,34700.0
2007-12-26 14:15:00,47.9,47.9,47.7,47.75,24500.0,35.5061,35.5061,35.3578,35.3949,24500.0
2007-12-26 14:20:00,47.75,47.87,47.75,47.87,13100.0,35.3949,35.4838,35.3949,35.4838,13100.0
2007-12-26 14:25:00,47.87,47.89,47.75,47.75,21600.0,35.4838,35.4986,35.3949,35.3949,21600.0
2007-12-26 14:30:00,47.77,47.91,47.75,47.91,38200.0,35.4097,35.5135,35.3949,35.5135,38200.0
2007-12-26 14:35:00,47.91,47.92,47.79,47.79,29300.0,35.5135,35.5209,35.4245,35.4245,29300.0
2007-12-26 14:40:00,47.79,47.86,47.75,47.79,13900.0,35.4245,35.4764,35.3949,35.4245,13900.0
2007-12-26 14:45:00,47.81,47.83,47.78,47.81,9500.0,35.4393,35.4542,35.4171,35.4393,9500.0
2007-12-26 14:50:00,47.81,47.84,47.76,47.83,17000.0,35.4393,35.4616,35.4023,35.4542,17000.0
2007-12-26 14:55:00,47.84,47.85,47.78,47.82,11900.0,35.4616,35.469,35.4171,35.4468,11900.0
2007-12-26 15:00:00,47.81,47.83,47.75,47.8,28500.0,35.4393,35.4542,35.3949,35.4319,28500.0
2007-12-26 15:05:00,47.8,47.84,47.8,47.82,17600.0,35.4319,35.4616,35.4319,35.4468,17600.0
2007-12-26 15:10:00,47.8,47.86,47.79,47.8,21100.0,35.4319,35.4764,35.4245,35.4319,21100.0
2007-12-26 15:15:00,47.81,47.81,47.75,47.8,22400.0,35.4393,35.4393,35.3949,35.4319,22400.0
2007-12-26 15:20:00,47.79,47.8,47.75,47.77,10600.0,35.4245,35.4319,35.3949,35.4097,10600.0
2007-12-26 15:25:00,47.76,47.77,47.72,47.74,27400.0,35.4023,35.4097,35.3726,35.3875,27400.0
2007-12-26 15:30:00,47.75,47.77,47.7,47.76,34600.0,35.3949,35.4097,35.3578,35.4023,34600.0
2007-12-26 15:35:00,47.76,47.82,47.74,47.82,22000.0,35.4023,35.4468,35.3875,35.4468,22000.0
2007-12-26 15:40:00,47.82,47.85,47.71,47.78,34500.0,35.4468,35.469,35.3652,35.4171,34500.0
2007-12-26 15:45:00,47.79,47.86,47.78,47.85,37500.0,35.4245,35.4764,35.4171,35.469,37500.0
2007-12-26 15:50:00,47.85,47.93,47.84,47.87,68500.0,35.469,35.5283,35.4616,35.4838,68500.0
2007-12-26 15:55:00,47.86,48.0,47.83,47.85,91100.0,35.4764,35.5802,35.4542,35.469,91100.0
2007-12-27 09:30:00,47.35,47.35,47.1,47.23,77400.0,35.0984,35.0984,34.9131,35.0094,77400.0
2007-12-27 09:35:00,47.2,47.44,47.14,47.42,42200.0,34.9872,35.1651,34.9427,35.1503,42200.0
2007-12-27 09:40:00,47.41,47.58,47.31,47.38,38700.0,35.1428,35.2689,35.0687,35.1206,38700.0
2007-12-27 09:45:00,47.39,47.46,47.34,47.39,52500.0,35.128,35.1799,35.091,35.128,52500.0
2007-12-27 09:50:00,47.37,47.63,47.37,47.51,40700.0,35.1132,35.3059,35.1132,35.217,40700.0
2007-12-27 09:55:00,47.51,47.53,47.43,47.44,36000.0,35.217,35.2318,35.1577,35.1651,36000.0
2007-12-27 10:00:00,47.45,47.5,47.42,47.49,15100.0,35.1725,35.2096,35.1503,35.2021,15100.0
2007-12-27 10:05:00,47.49,47.55,47.47,47.5,29400.0,35.2021,35.2466,35.1873,35.2096,29400.0
2007-12-27 10:10:00,47.51,47.52,47.45,47.48,90200.0,35.217,35.2244,35.1725,35.1947,90200.0
2007-12-27 10:15:00,47.47,47.55,47.46,47.55,50700.0,35.1873,35.2466,35.1799,35.2466,50700.0
2007-12-27 10:20:00,47.54,47.6,47.51,47.6,35700.0,35.2392,35.2837,35.217,35.2837,35700.0
2007-12-27 10:25:00,47.6,47.64,47.55,47.61,29400.0,35.2837,35.3133,35.2466,35.2911,29400.0
2007-12-27 10:30:00,47.6,47.61,47.55,47.56,39400.0,35.2837,35.2911,35.2466,35.254,39400.0
2007-12-27 10:35:00,47.55,47.62,47.45,47.5,44700.0,35.2466,35.2985,35.1725,35.2096,44700.0
2007-12-27 10:40:00,47.5,47.54,47.47,47.51,26800.0,35.2096,35.2392,35.1873,35.217,26800.0
2007-12-27 10:45:00,47.51,47.54,47.48,47.5,34300.0,35.217,35.2392,35.1947,35.2096,34300.0
2007-12-27 10:50:00,47.5,47.58,47.5,47.5,13400.0,35.2096,35.2689,35.2096,35.2096,13400.0
2007-12-27 10:55:00,47.5,47.54,47.46,47.49,23700.0,35.2096,35.2392,35.1799,35.2021,23700.0
2007-12-27 11:00:00,47.49,47.52,47.49,47.52,51500.0,35.2021,35.2244,35.2021,35.2244,51500.0
2007-12-27 11:05:00,47.52,47.53,47.46,47.47,20100.0,35.2244,35.2318,35.1799,35.1873,20100.0
2007-12-27 11:10:00,47.46,47.58,47.45,47.51,25500.0,35.1799,35.2689,35.1725,35.217,25500.0
2007-12-27 11:15:00,47.52,47.53,47.45,47.45,18300.0,35.2244,35.2318,35.1725,35.1725,18300.0
2007-12-27 11:20:00,47.45,47.47,47.45,47.46,16900.0,35.1725,35.1873,35.1725,35.1799,16900.0
2007-12-27 11:25:00,47.46,47.47,47.45,47.45,15600.0,35.1799,35.1873,35.1725,35.1725,15600.0
2007-12-27 11:30:00,47.45,47.46,47.42,47.45,84900.0,35.1725,35.1799,35.1503,35.1725,84900.0
2007-12-27 11:35:00,47.44,47.45,47.35,47.42,68800.0,35.1651,35.1725,35.0984,35.1503,68800.0
2007-12-27 11:40:00,47.42,47.45,47.41,47.43,17400.0,35.1503,35.1725,35.1428,35.1577,17400.0
2007-12-27 11:45:00,47.44,47.45,47.36,47.39,56900.0,35.1651,35.1725,35.1058,35.128,56900.0
2007-12-27 11:50:00,47.4,47.43,47.39,47.39,34600.0,35.1354,35.1577,35.128,35.128,34600.0
2007-12-27 11:55:00,47.4,47.42,47.39,47.42,8400.0,35.1354,35.1503,35.128,35.1503,8400.0
2007-12-27 12:00:00,47.39,47.41,47.37,47.4,54500.0,35.128,35.1428,35.1132,35.1354,54500.0
2007-12-27 12:05:00,47.39,47.45,47.35,47.4,21500.0,35.128,35.1725,35.0984,35.1354,21500.0
2007-12-27 12:10:00,47.4,47.44,47.37,47.42,37000.0,35.1354,35.1651,35.1132,35.1503,37000.0
2007-12-27 12:15:00,47.42,47.43,47.4,47.4,11900.0,35.1503,35.1577,35.1354,35.1354,11900.0
2007-12-27 12:20:00,47.4,47.42,47.4,47.42,13600.0,35.1354,35.1503,35.1354,35.1503,13600.0
2007-12-27 12:25:00,47.43,47.44,47.34,47.4,72100.0,35.1577,35.1651,35.091,35.1354,72100.0
2007-12-27 12:30:00,47.38,47.42,47.36,47.41,62600.0,35.1206,35.1503,35.1058,35.1428,62600.0
2007-12-27 12:35:00,47.42,47.44,47.35,47.35,24100.0,35.1503,35.1651,35.0984,35.0984,24100.0
2007-12-27 12:40:00,47.35,47.41,47.35,47.4,10600.0,35.0984,35.1428,35.0984,35.1354,10600.0
2007-12-27 12:45:00,47.4,47.43,47.35,47.4,24700.0,35.1354,35.1577,35.0984,35.1354,24700.0
2007-12-27 12:50:00,47.38,47.38,47.29,47.29,23100.0,35.1206,35.1206,35.0539,35.0539,23100.0
2007-12-27 12:55:00,47.3,47.33,47.29,47.3,18100.0,35.0613,35.0835,35.0539,35.0613,18100.0
2007-12-27 13:00:00,47.29,47.31,47.27,47.28,22800.0,35.0539,35.0687,35.0391,35.0465,22800.0
2007-12-27 13:05:00,47.28,47.29,47.18,47.26,71700.0,35.0465,35.0539,34.9724,35.0317,71700.0
2007-12-27 13:10:00,47.25,47.28,47.25,47.25,28000.0,35.0242,35.0465,35.0242,35.0242,28000.0
2007-12-27 13:15:00,47.25,47.28,47.24,47.26,31400.0,35.0242,35.0465,35.0168,35.0317,31400.0
2007-12-27 13:20:00,47.25,47.27,47.23,47.24,59700.0,35.0242,35.0391,35.0094,35.0168,59700.0
2007-12-27 13:25:00,47.24,47.3,47.24,47.25,12000.0,35.0168,35.0613,35.0168,35.0242,12000.0
2007-12-27 13:30:00,47.27,47.29,47.25,47.26,17100.0,35.0391,35.0539,35.0242,35.0317,17100.0
2007-12-27 13:35:00,47.26,47.26,47.25,47.25,23500.0,35.0317,35.0317,35.0242,35.0242,23500.0
2007-12-27 13:40:00,47.26,47.3,47.23,47.3,81700.0,35.0317,35.0613,35.0094,35.0613,81700.0
2007-12-27 13:45:00,47.3,47.31,47.25,47.26,28300.0,35.0613,35.0687,35.0242,35.0317,28300.0
2007-12-27 13:50:00,47.26,47.29,47.2,47.25,44100.0,35.0317,35.0539,34.9872,35.0242,44100.0
2007-12-27 13:55:00,47.25,47.29,47.25,47.27,30800.0,35.0242,35.0539,35.0242,35.0391,30800.0
2007-12-27 14:00:00,47.28,47.28,47.2,47.25,63200.0,35.0465,35.0465,34.9872,35.0242,63200.0
2007-12-27 14:05:00,47.25,47.28,47.22,47.24,91200.0,35.0242,35.0465,35.002,35.0168,91200.0
2007-12-27 14:10:00,47.24,47.25,47.22,47.22,26200.0,35.0168,35.0242,35.002,35.002,26200.0
2007-12-27 14:15:00,47.22,47.23,47.19,47.22,26800.0,35.002,35.0094,34.9798,35.002,26800.0
2007-12-27 14:20:00,47.21,47.27,47.21,47.27,61400.0,34.9946,35.0391,34.9946,35.0391,61400.0
2007-12-27 14:25:00,47.27,47.3,47.2,47.28,39800.0,35.0391,35.0613,34.9872,35.0465,39800.0
2007-12-27 14:30:00,47.27,47.28,47.21,47.23,76400.0,35.0391,35.0465,34.9946,35.0094,76400.0
2007-12-27 14:35:00,47.22,47.25,47.16,47.17,66200.0,35.002,35.0242,34.9575,34.9649,66200.0
2007-12-27 14:40:00,47.17,47.18,47.1,47.1,44000.0,34.9649,34.9724,34.9131,34.9131,44000.0
2007-12-27 14:45:00,47.1,47.27,47.1,47.26,36000.0,34.9131,35.0391,34.9131,35.0317,36000.0
2007-12-27 14:50:00,47.27,47.28,47.22,47.27,25700.0,35.0391,35.0465,35.002,35.0391,25700.0
2007-12-27 14:55:00,47.26,47.28,47.18,47.21,67200.0,35.0317,35.0465,34.9724,34.9946,67200.0
2007-12-27 15:00:00,47.2,47.29,47.17,47.24,22500.0,34.9872,35.0539,34.9649,35.0168,22500.0
2007-12-27 15:05:00,47.23,47.3,47.23,47.25,10500.0,35.0094,35.0613,35.0094,35.0242,10500.0
2007-12-27 15:10:00,47.24,47.28,47.24,47.25,24500.0,35.0168,35.0465,35.0168,35.0242,24500.0
2007-12-27 15:15:00,47.25,47.27,47.2,47.21,20600.0,35.0242,35.0391,34.9872,34.9946,20600.0
2007-12-27 15:20:00,47.22,47.23,47.13,47.15,36400.0,35.002,35.0094,34.9353,34.9501,36400.0
2007-12-27 15:25:00,47.16,47.17,47.02,47.02,30100.0,34.9575,34.9649,34.8538,34.8538,30100.0
2007-12-27 15:30:00,47.02,47.04,46.9,46.99,59900.0,34.8538,34.8686,34.7648,34.8315,59900.0
2007-12-27 15:35:00,46.99,47.01,46.92,46.94,71700.0,34.8315,34.8463,34.7796,34.7945,71700.0
2007-12-27 15:40:00,46.93,46.95,46.83,46.84,71500.0,34.787,34.8019,34.7129,34.7203,71500.0
2007-12-27 15:45:00,46.85,46.86,46.65,46.66,83200.0,34.7277,34.7352,34.5795,34.5869,83200.0
2007-12-27 15:50:00,46.68,46.75,46.66,46.71,75300.0,34.6017,34.6536,34.5869,34.624,75300.0
2007-12-27 15:55:00,46.73,46.78,46.69,46.76,86700.0,34.6388,34.6759,34.6091,34.661,86700.0
2007-12-28 09:30:00,46.7,47.38,46.69,46.94,67100.0,34.6166,35.1206,34.6091,34.7945,67100.0
2007-12-28 09:35:00,46.87,47.07,46.83,46.95,39000.0,34.7426,34.8908,34.7129,34.8019,39000.0
2007-12-28 09:40:00,46.95,46.96,46.59,46.73,45800.0,34.8019,34.8093,34.535,34.6388,45800.0
2007-12-28 09:45:00,46.74,46.94,46.74,46.89,54400.0,34.6462,34.7945,34.6462,34.7574,54400.0
2007-12-28 09:50:00,46.9,46.99,46.85,46.9,87400.0,34.7648,34.8315,34.7277,34.7648,87400.0
2007-12-28 09:55:00,46.9,46.91,46.75,46.82,93000.0,34.7648,34.7722,34.6536,34.7055,93000.0
2007-12-28 10:00:00,46.82,46.85,46.49,46.51,194300.0,34.7055,34.7277,34.4609,34.4757,194300.0
2007-12-28 10:05:00,46.49,46.56,46.16,46.37,168300.0,34.4609,34.5128,34.2163,34.3719,168300.0
2007-12-28 10:10:00,46.37,46.53,46.33,46.41,34500.0,34.3719,34.4905,34.3423,34.4016,34500.0
2007-12-28 10:15:00,46.39,46.39,46.22,46.25,34600.0,34.3868,34.3868,34.2608,34.283,34600.0
2007-12-28 10:20:00,46.26,46.27,46.22,46.25,22500.0,34.2904,34.2978,34.2608,34.283,22500.0
2007-12-28 10:25:00,46.25,46.25,46.25,46.25,300.0,34.283,34.283,34.283,34.283,300.0
2007-12-28 10:30:00,46.3,46.36,46.19,46.24,32300.0,34.3201,34.3645,34.2385,34.2756,32300.0
2007-12-28 10:35:00,46.24,46.24,46.24,46.24,0.0,34.2756,34.2756,34.2756,34.2756,0.0
2007-12-28 10:40:00,46.24,46.24,46.24,46.24,0.0,34.2756,34.2756,34.2756,34.2756,0.0
2007-12-28 10:45:00,46.24,46.24,46.24,46.24,0.0,34.2756,34.2756,34.2756,34.2756,0.0
2007-12-28 10:50:00,46.24,46.24,46.24,46.24,0.0,34.2756,34.2756,34.2756,34.2756,0.0
2007-12-28 10:55:00,46.19,46.2,46.19,46.19,2300.0,34.2385,34.2459,34.2385,34.2385,2300.0
2007-12-28 11:00:00,46.2,46.24,46.17,46.2,40000.0,34.2459,34.2756,34.2237,34.2459,40000.0
2007-12-28 11:05:00,46.2,46.37,46.2,46.35,48000.0,34.2459,34.3719,34.2459,34.3571,48000.0
2007-12-28 11:10:00,46.35,46.4,46.23,46.39,39700.0,34.3571,34.3942,34.2682,34.3868,39700.0
2007-12-28 11:15:00,46.38,46.5,46.3,46.5,43100.0,34.3794,34.4683,34.3201,34.4683,43100.0
2007-12-28 11:20:00,46.5,46.52,46.43,46.46,31400.0,34.4683,34.4831,34.4164,34.4387,31400.0
2007-12-28 11:25:00,46.46,46.49,46.4,46.48,47300.0,34.4387,34.4609,34.3942,34.4535,47300.0
2007-12-28 11:30:00,46.48,46.73,46.48,46.72,56700.0,34.4535,34.6388,34.4535,34.6314,56700.0
2007-12-28 11:35:00,46.72,46.8,46.68,46.77,47800.0,34.6314,34.6907,34.6017,34.6684,47800.0
2007-12-28 11:40:00,46.77,46.86,46.77,46.83,19800.0,34.6684,34.7352,34.6684,34.7129,19800.0
2007-12-28 11:45:00,46.83,46.83,46.72,46.73,21900.0,34.7129,34.7129,34.6314,34.6388,21900.0
2007-12-28 11:50:00,46.74,46.82,46.72,46.79,26000.0,34.6462,34.7055,34.6314,34.6833,26000.0
2007-12-28 11:55:00,46.79,46.81,46.56,46.57,48000.0,34.6833,34.6981,34.5128,34.5202,48000.0
2007-12-28 12:00:00,46.58,46.86,46.57,46.82,92500.0,34.5276,34.7352,34.5202,34.7055,92500.0
2007-12-28 12:05:00,46.82,46.96,46.72,46.84,60800.0,34.7055,34.8093,34.6314,34.7203,60800.0
2007-12-28 12:10:00,46.85,46.86,46.7,46.72,101300.0,34.7277,34.7352,34.6166,34.6314,101300.0
2007-12-28 12:15:00,46.74,46.82,46.72,46.76,17000.0,34.6462,34.7055,34.6314,34.661,17000.0
2007-12-28 12:20:00,46.76,46.79,46.74,46.74,15000.0,34.661,34.6833,34.6462,34.6462,15000.0
2007-12-28 12:25:00,46.74,46.76,46.66,46.76,31100.0,34.6462,34.661,34.5869,34.661,31100.0
2007-12-28 12:30:00,46.74,46.76,46.51,46.61,32300.0,34.6462,34.661,34.4757,34.5498,32300.0
2007-12-28 12:35:00,46.6,46.68,46.6,46.65,17100.0,34.5424,34.6017,34.5424,34.5795,17100.0
2007-12-28 12:40:00,46.63,46.65,46.6,46.6,25200.0,34.5647,34.5795,34.5424,34.5424,25200.0
2007-12-28 12:45:00,46.58,46.58,46.45,46.51,20300.0,34.5276,34.5276,34.4312,34.4757,20300.0
2007-12-28 12:50:00,46.52,46.54,46.35,46.4,27200.0,34.4831,34.498,34.3571,34.3942,27200.0
2007-12-28 12:55:00,46.41,46.51,46.39,46.5,22700.0,34.4016,34.4757,34.3868,34.4683,22700.0
2007-12-28 13:00:00,46.51,46.51,46.45,46.47,32300.0,34.4757,34.4757,34.4312,34.4461,32300.0
2007-12-28 13:05:00,46.5,46.58,46.47,46.57,18000.0,34.4683,34.5276,34.4461,34.5202,18000.0
2007-12-28 13:10:00,46.57,46.57,46.4,46.42,11600.0,34.5202,34.5202,34.3942,34.409,11600.0
2007-12-28 13:15:00,46.43,46.47,46.4,46.46,17100.0,34.4164,34.4461,34.3942,34.4387,17100.0
2007-12-28 13:20:00,46.46,46.48,46.44,46.46,16800.0,34.4387,34.4535,34.4238,34.4387,16800.0
2007-12-28 13:25:00,46.45,46.51,46.44,46.45,17800.0,34.4312,34.4757,34.4238,34.4312,17800.0
2007-12-28 13:30:00,46.45,46.48,46.41,46.43,12700.0,34.4312,34.4535,34.4016,34.4164,12700.0
2007-12-28 13:35:00,46.43,46.45,46.38,46.41,12800.0,34.4164,34.4312,34.3794,34.4016,12800.0
2007-12-28 13:40:00,46.42,46.55,46.41,46.55,31000.0,34.409,34.5054,34.4016,34.5054,31000.0
2007-12-28 13:45:00,46.55,46.6,46.51,46.59,7700.0,34.5054,34.5424,34.4757,34.535,7700.0
2007-12-28 13:50:00,46.59,46.69,46.57,46.63,16800.0,34.535,34.6091,34.5202,34.5647,16800.0
2007-12-28 13:55:00,46.63,46.7,46.62,46.69,21800.0,34.5647,34.6166,34.5573,34.6091,21800.0
2007-12-28 14:00:00,46.69,46.7,46.55,46.59,10900.0,34.6091,34.6166,34.5054,34.535,10900.0
2007-12-28 14:05:00,46.59,46.61,46.49,46.52,19600.0,34.535,34.5498,34.4609,34.4831,19600.0
2007-12-28 14:10:00,46.53,46.6,46.45,46.45,12200.0,34.4905,34.5424,34.4312,34.4312,12200.0
2007-12-28 14:15:00,46.46,46.53,46.43,46.52,6400.0,34.4387,34.4905,34.4164,34.4831,6400.0
2007-12-28 14:20:00,46.53,46.55,46.49,46.55,14100.0,34.4905,34.5054,34.4609,34.5054,14100.0
2007-12-28 14:25:00,46.55,46.7,46.55,46.69,15300.0,34.5054,34.6166,34.5054,34.6091,15300.0
2007-12-28 14:30:00,46.7,46.72,46.61,46.65,18700.0,34.6166,34.6314,34.5498,34.5795,18700.0
2007-12-28 14:35:00,46.66,46.7,46.62,46.65,29200.0,34.5869,34.6166,34.5573,34.5795,29200.0
2007-12-28 14:40:00,46.65,46.7,46.62,46.63,17100.0,34.5795,34.6166,34.5573,34.5647,17100.0
2007-12-28 14:45:00,46.62,46.71,46.6,46.63,15800.0,34.5573,34.624,34.5424,34.5647,15800.0
2007-12-28 14:50:00,46.64,46.65,46.55,46.64,18900.0,34.5721,34.5795,34.5054,34.5721,18900.0
2007-12-28 14:55:00,46.63,46.71,46.56,46.66,39300.0,34.5647,34.624,34.5128,34.5869,39300.0
2007-12-28 15:00:00,46.65,46.66,46.47,46.55,54600.0,34.5795,34.5869,34.4461,34.5054,54600.0
2007-12-28 15:05:00,46.55,46.58,46.48,46.54,32600.0,34.5054,34.5276,34.4535,34.498,32600.0
2007-12-28 15:10:00,46.54,46.66,46.53,46.61,45900.0,34.498,34.5869,34.4905,34.5498,45900.0
2007-12-28 15:15:00,46.61,46.68,46.59,46.64,22500.0,34.5498,34.6017,34.535,34.5721,22500.0
2007-12-28 15:20:00,46.64,46.64,46.47,46.61,62800.0,34.5721,34.5721,34.4461,34.5498,62800.0
2007-12-28 15:25:00,46.6,46.63,46.52,46.54,30700.0,34.5424,34.5647,34.4831,34.498,30700.0
2007-12-28 15:30:00,46.52,46.6,46.49,46.52,45800.0,34.4831,34.5424,34.4609,34.4831,45800.0
2007-12-28 15:35:00,46.51,46.58,46.43,46.57,51700.0,34.4757,34.5276,34.4164,34.5202,51700.0
2007-12-28 15:40:00,46.59,46.63,46.51,46.52,33000.0,34.535,34.5647,34.4757,34.4831,33000.0
2007-12-28 15:45:00,46.52,46.59,46.45,46.59,62500.0,34.4831,34.535,34.4312,34.535,62500.0
2007-12-28 15:50:00,46.6,46.64,46.54,46.56,47800.0,34.5424,34.5721,34.498,34.5128,47800.0
2007-12-28 15:55:00,46.55,46.6,46.51,46.56,94600.0,34.5054,34.5424,34.4757,34.5128,94600.0
2007-12-31 09:30:00,46.25,46.25,45.1,45.38,255800.0,34.283,34.283,33.4306,33.6381,255800.0
2007-12-31 09:35:00,45.38,45.5,45.11,45.4,118800.0,33.6381,33.7271,33.438,33.6529,118800.0
2007-12-31 09:40:00,45.4,45.47,45.23,45.43,56100.0,33.6529,33.7048,33.5269,33.6752,56100.0
2007-12-31 09:45:00,45.43,45.56,45.36,45.39,52400.0,33.6752,33.7715,33.6233,33.6455,52400.0
2007-12-31 09:50:00,45.39,45.55,45.39,45.53,50900.0,33.6455,33.7641,33.6455,33.7493,50900.0
2007-12-31 09:55:00,45.53,45.53,45.41,45.45,117700.0,33.7493,33.7493,33.6603,33.69,117700.0
2007-12-31 10:00:00,45.43,45.57,45.43,45.52,47000.0,33.6752,33.7789,33.6752,33.7419,47000.0
2007-12-31 10:05:00,45.51,45.77,45.5,45.75,67300.0,33.7345,33.9272,33.7271,33.9124,67300.0
2007-12-31 10:10:00,45.72,45.8,45.5,45.75,37800.0,33.8901,33.9494,33.7271,33.9124,37800.0
2007-12-31 10:15:00,45.75,45.84,45.7,45.78,49500.0,33.9124,33.9791,33.8753,33.9346,49500.0
2007-12-31 10:20:00,45.8,45.82,45.71,45.74,43700.0,33.9494,33.9643,33.8827,33.905,43700.0
2007-12-31 10:25:00,45.75,45.85,45.73,45.8,36300.0,33.9124,33.9865,33.8975,33.9494,36300.0
2007-12-31 10:30:00,45.81,45.83,45.77,45.83,30700.0,33.9568,33.9717,33.9272,33.9717,30700.0
2007-12-31 10:35:00,45.8,45.82,45.77,45.78,63300.0,33.9494,33.9643,33.9272,33.9346,63300.0
2007-12-31 10:40:00,45.78,45.81,45.69,45.72,34000.0,33.9346,33.9568,33.8679,33.8901,34000.0
2007-12-31 10:45:00,45.72,45.76,45.68,45.75,17700.0,33.8901,33.9198,33.8605,33.9124,17700.0
2007-12-31 10:50:00,45.75,45.77,45.7,45.72,52800.0,33.9124,33.9272,33.8753,33.8901,52800.0
2007-12-31 10:55:00,45.72,45.85,45.69,45.81,21700.0,33.8901,33.9865,33.8679,33.9568,21700.0
2007-12-31 11:00:00,45.8,45.83,45.78,45.78,18100.0,33.9494,33.9717,33.9346,33.9346,18100.0
2007-12-31 11:05:00,45.78,45.85,45.75,45.84,38000.0,33.9346,33.9865,33.9124,33.9791,38000.0
2007-12-31 11:10:00,45.85,45.86,45.71,45.81,58300.0,33.9865,33.9939,33.8827,33.9568,58300.0
2007-12-31 11:15:00,45.8,45.85,45.67,45.71,53700.0,33.9494,33.9865,33.8531,33.8827,53700.0
2007-12-31 11:20:00,45.71,45.73,45.68,45.71,41500.0,33.8827,33.8975,33.8605,33.8827,41500.0
2007-12-31 11:25:00,45.72,45.8,45.68,45.72,57000.0,33.8901,33.9494,33.8605,33.8901,57000.0
2007-12-31 11:30:00,45.73,45.78,45.71,45.74,24500.0,33.8975,33.9346,33.8827,33.905,24500.0
2007-12-31 11:35:00,45.75,45.82,45.75,45.79,17600.0,33.9124,33.9643,33.9124,33.942,17600.0
2007-12-31 11:40:00,45.8,46.07,45.8,46.03,62100.0,33.9494,34.1496,33.9494,34.1199,62100.0
2007-12-31 11:45:00,46.03,46.12,45.98,46.02,22300.0,34.1199,34.1866,34.0829,34.1125,22300.0
2007-12-31 11:50:00,46.02,46.2,46.02,46.15,33900.0,34.1125,34.2459,34.1125,34.2089,33900.0
2007-12-31 11:55:00,46.15,46.24,46.15,46.24,21100.0,34.2089,34.2756,34.2089,34.2756,21100.0
2007-12-31 12:00:00,46.25,46.4,46.2,46.4,44600.0,34.283,34.3942,34.2459,34.3942,44600.0
2007-12-31 12:05:00,46.42,46.49,46.37,46.42,46200.0,34.409,34.4609,34.3719,34.409,46200.0
2007-12-31 12:10:00,46.39,46.56,46.37,46.52,25400.0,34.3868,34.5128,34.3719,34.4831,25400.0
2007-12-31 12:15:00,46.53,46.62,46.52,46.62,25500.0,34.4905,34.5573,34.4831,34.5573,25500.0
2007-12-31 12:20:00,46.61,46.8,46.53,46.6,68900.0,34.5498,34.6907,34.4905,34.5424,68900.0
2007-12-31 12:25:00,46.59,46.67,46.55,46.6,49300.0,34.535,34.5943,34.5054,34.5424,49300.0
2007-12-31 12:30:00,46.6,46.85,46.58,46.74,37400.0,34.5424,34.7277,34.5276,34.6462,37400.0
2007-12-31 12:35:00,46.77,46.79,46.72,46.79,16800.0,34.6684,34.6833,34.6314,34.6833,16800.0
2007-12-31 12:40:00,46.77,47.07,46.77,47.03,46300.0,34.6684,34.8908,34.6684,34.8612,46300.0
2007-12-31 12:45:00,47.03,47.21,46.98,47.12,79600.0,34.8612,34.9946,34.8241,34.9279,79600.0
2007-12-31 12:50:00,47.12,47.13,47.03,47.09,35600.0,34.9279,34.9353,34.8612,34.9056,35600.0
2007-12-31 12:55:00,47.09,47.14,47.03,47.13,30400.0,34.9056,34.9427,34.8612,34.9353,30400.0
2007-12-31 13:00:00,47.14,47.25,47.12,47.23,35300.0,34.9427,35.0242,34.9279,35.0094,35300.0
2007-12-31 13:05:00,47.22,47.63,47.17,47.53,78400.0,35.002,35.3059,34.9649,35.2318,78400.0
2007-12-31 13:10:00,47.53,47.64,47.51,47.57,36300.0,35.2318,35.3133,35.217,35.2614,36300.0
2007-12-31 13:15:00,47.57,47.88,47.54,47.81,53600.0,35.2614,35.4912,35.2392,35.4393,53600.0
2007-12-31 13:20:00,47.82,47.9,47.79,47.9,34800.0,35.4468,35.5061,35.4245,35.5061,34800.0
2007-12-31 13:25:00,47.89,47.97,47.75,47.77,52500.0,35.4986,35.5579,35.3949,35.4097,52500.0
2007-12-31 13:30:00,47.73,47.77,47.65,47.67,39900.0,35.38,35.4097,35.3207,35.3356,39900.0
2007-12-31 13:35:00,47.68,47.7,47.64,47.67,19400.0,35.343,35.3578,35.3133,35.3356,19400.0
2007-12-31 13:40:00,47.69,47.86,47.57,47.83,35200.0,35.3504,35.4764,35.2614,35.4542,35200.0
2007-12-31 13:45:00,47.83,47.95,47.83,47.93,44900.0,35.4542,35.5431,35.4542,35.5283,44900.0
2007-12-31 13:50:00,47.94,47.98,47.87,47.87,42000.0,35.5357,35.5654,35.4838,35.4838,42000.0
2007-12-31 13:55:00,47.89,47.96,47.85,47.86,27000.0,35.4986,35.5505,35.469,35.4764,27000.0
2007-12-31 14:00:00,47.86,47.87,47.78,47.83,39900.0,35.4764,35.4838,35.4171,35.4542,39900.0
2007-12-31 14:05:00,47.81,47.84,47.64,47.67,34900.0,35.4393,35.4616,35.3133,35.3356,34900.0
2007-12-31 14:10:00,47.69,47.92,47.69,47.9,22000.0,35.3504,35.5209,35.3504,35.5061,22000.0
2007-12-31 14:15:00,47.9,47.99,47.88,47.96,32300.0,35.5061,35.5728,35.4912,35.5505,32300.0
2007-12-31 14:20:00,47.96,47.97,47.88,47.9,25100.0,35.5505,35.5579,35.4912,35.5061,25100.0
2007-12-31 14:25:00,47.89,47.9,47.82,47.82,33300.0,35.4986,35.5061,35.4468,35.4468,33300.0
2007-12-31 14:30:00,47.83,47.95,47.81,47.89,63000.0,35.4542,35.5431,35.4393,35.4986,63000.0
2007-12-31 14:35:00,47.89,47.96,47.88,47.91,27100.0,35.4986,35.5505,35.4912,35.5135,27100.0
2007-12-31 14:40:00,47.91,47.95,47.81,47.81,29800.0,35.5135,35.5431,35.4393,35.4393,29800.0
2007-12-31 14:45:00,47.81,47.81,47.67,47.79,75500.0,35.4393,35.4393,35.3356,35.4245,75500.0
2007-12-31 14:50:00,47.79,47.8,47.73,47.76,35500.0,35.4245,35.4319,35.38,35.4023,35500.0
2007-12-31 14:55:00,47.75,47.8,47.67,47.67,35800.0,35.3949,35.4319,35.3356,35.3356,35800.0
2007-12-31 15:00:00,47.68,47.68,47.45,47.53,67700.0,35.343,35.343,35.1725,35.2318,67700.0
2007-12-31 15:05:00,47.52,47.7,47.51,47.57,55000.0,35.2244,35.3578,35.217,35.2614,55000.0
2007-12-31 15:10:00,47.57,47.73,47.57,47.69,34000.0,35.2614,35.38,35.2614,35.3504,34000.0
2007-12-31 15:15:00,47.68,47.7,47.63,47.65,48700.0,35.343,35.3578,35.3059,35.3207,48700.0
2007-12-31 15:20:00,47.63,47.74,47.59,47.61,44700.0,35.3059,35.3875,35.2763,35.2911,44700.0
2007-12-31 15:25:00,47.59,47.75,47.59,47.62,52600.0,35.2763,35.3949,35.2763,35.2985,52600.0
2007-12-31 15:30:00,47.61,47.74,47.52,47.64,70700.0,35.2911,35.3875,35.2244,35.3133,70700.0
2007-12-31 15:35:00,47.65,47.68,47.43,47.43,42100.0,35.3207,35.343,35.1577,35.1577,42100.0
2007-12-31 15:40:00,47.43,47.61,47.43,47.6,39900.0,35.1577,35.2911,35.1577,35.2837,39900.0
2007-12-31 15:45:00,47.59,47.61,47.18,47.33,62400.0,35.2763,35.2911,34.9724,35.0835,62400.0
2007-12-31 15:50:00,47.33,47.39,47.28,47.32,71400.0,35.0835,35.128,35.0465,35.0761,71400.0
2007-12-31 15:55:00,47.3,47.3,47.16,47.17,139700.0,35.0613,35.0613,34.9575,34.9649,139700.0
2008-01-02 09:30:00,47.76,47.76,47.23,47.29,94200.0,35.4023,35.4023,35.0094,35.0539,94200.0
2008-01-02 09:35:00,47.27,47.37,47.02,47.1,56800.0,35.0391,35.1132,34.8538,34.9131,56800.0
2008-01-02 09:40:00,47.1,47.44,47.04,47.3,78700.0,34.9131,35.1651,34.8686,35.0613,78700.0
2008-01-02 09:45:00,47.34,47.4,47.26,47.28,25300.0,35.091,35.1354,35.0317,35.0465,25300.0
2008-01-02 09:50:00,47.28,47.38,47.15,47.33,26500.0,35.0465,35.1206,34.9501,35.0835,26500.0
2008-01-02 09:55:00,47.36,47.45,47.08,47.28,105300.0,35.1058,35.1725,34.8982,35.0465,105300.0
2008-01-02 10:00:00,47.3,47.32,46.23,46.31,120700.0,35.0613,35.0761,34.2682,34.3275,120700.0
2008-01-02 10:05:00,46.32,46.44,46.16,46.31,91600.0,34.3349,34.4238,34.2163,34.3275,91600.0
2008-01-02 10:10:00,46.3,46.45,46.24,46.28,49100.0,34.3201,34.4312,34.2756,34.3052,49100.0
2008-01-02 10:15:00,46.27,46.45,46.25,46.38,71900.0,34.2978,34.4312,34.283,34.3794,71900.0
2008-01-02 10:20:00,46.38,47.51,46.31,47.16,530100.0,34.3794,35.217,34.3275,34.9575,530100.0
2008-01-02 10:25:00,47.15,47.2,46.9,47.0,85100.0,34.9501,34.9872,34.7648,34.8389,85100.0
2008-01-02 10:30:00,47.0,47.16,46.87,47.0,98800.0,34.8389,34.9575,34.7426,34.8389,98800.0
2008-01-02 10:35:00,47.0,47.17,47.0,47.14,27400.0,34.8389,34.9649,34.8389,34.9427,27400.0
2008-01-02 10:40:00,47.15,47.45,47.07,47.18,50700.0,34.9501,35.1725,34.8908,34.9724,50700.0
2008-01-02 10:45:00,47.17,47.4,47.13,47.39,19200.0,34.9649,35.1354,34.9353,35.128,19200.0
2008-01-02 10:50:00,47.39,47.44,47.3,47.31,35600.0,35.128,35.1651,35.0613,35.0687,35600.0
2008-01-02 10:55:00,47.29,47.34,46.99,47.02,19100.0,35.0539,35.091,34.8315,34.8538,19100.0
2008-01-02 11:00:00,47.02,47.1,46.95,46.98,47800.0,34.8538,34.9131,34.8019,34.8241,47800.0
2008-01-02 11:05:00,47.01,47.15,46.98,47.12,22600.0,34.8463,34.9501,34.8241,34.9279,22600.0
2008-01-02 11:10:00,47.14,47.18,46.96,47.05,22200.0,34.9427,34.9724,34.8093,34.876,22200.0
2008-01-02 11:15:00,47.03,47.04,46.9,47.01,62700.0,34.8612,34.8686,34.7648,34.8463,62700.0
2008-01-02 11:20:00,46.97,47.01,46.94,46.98,94000.0,34.8167,34.8463,34.7945,34.8241,94000.0
2008-01-02 11:25:00,47.0,47.15,46.96,47.15,23800.0,34.8389,34.9501,34.8093,34.9501,23800.0
2008-01-02 11:30:00,47.14,47.17,47.12,47.16,33000.0,34.9427,34.9649,34.9279,34.9575,33000.0
2008-01-02 11:35:00,47.17,47.33,47.14,47.31,36800.0,34.9649,35.0835,34.9427,35.0687,36800.0
2008-01-02 11:40:00,47.31,47.41,47.28,47.34,49800.0,35.0687,35.1428,35.0465,35.091,49800.0
2008-01-02 11:45:00,47.35,47.35,47.2,47.25,46900.0,35.0984,35.0984,34.9872,35.0242,46900.0
2008-01-02 11:50:00,47.25,47.53,47.23,47.49,46500.0,35.0242,35.2318,35.0094,35.2021,46500.0
2008-01-02 11:55:00,47.49,47.82,47.49,47.77,63600.0,35.2021,35.4468,35.2021,35.4097,63600.0
2008-01-02 12:00:00,47.77,47.86,47.68,47.8,49800.0,35.4097,35.4764,35.343,35.4319,49800.0
2008-01-02 12:05:00,47.82,47.82,47.58,47.58,40500.0,35.4468,35.4468,35.2689,35.2689,40500.0
2008-01-02 12:10:00,47.59,47.72,47.57,47.67,47300.0,35.2763,35.3726,35.2614,35.3356,47300.0
2008-01-02 12:15:00,47.67,47.75,47.57,47.75,45100.0,35.3356,35.3949,35.2614,35.3949,45100.0
2008-01-02 12:20:00,47.75,47.75,47.41,47.41,52400.0,35.3949,35.3949,35.1428,35.1428,52400.0
2008-01-02 12:25:00,47.44,47.5,47.35,47.4,43000.0,35.1651,35.2096,35.0984,35.1354,43000.0
2008-01-02 12:30:00,47.38,47.57,47.37,47.56,32100.0,35.1206,35.2614,35.1132,35.254,32100.0
2008-01-02 12:35:00,47.57,47.73,47.51,47.66,38800.0,35.2614,35.38,35.217,35.3282,38800.0
2008-01-02 12:40:00,47.65,47.71,47.62,47.65,35800.0,35.3207,35.3652,35.2985,35.3207,35800.0
2008-01-02 12:45:00,47.66,47.78,47.64,47.7,46300.0,35.3282,35.4171,35.3133,35.3578,46300.0
2008-01-02 12:50:00,47.7,47.77,47.67,47.75,41700.0,35.3578,35.4097,35.3356,35.3949,41700.0
2008-01-02 12:55:00,47.74,47.75,47.64,47.69,48800.0,35.3875,35.3949,35.3133,35.3504,48800.0
2008-01-02 13:00:00,47.66,47.77,47.6,47.64,35700.0,35.3282,35.4097,35.2837,35.3133,35700.0
2008-01-02 13:05:00,47.64,47.73,47.48,47.54,37300.0,35.3133,35.38,35.1947,35.2392,37300.0
2008-01-02 13:10:00,47.53,47.58,47.4,47.44,31700.0,35.2318,35.2689,35.1354,35.1651,31700.0
2008-01-02 13:15:00,47.44,47.55,47.38,47.52,48000.0,35.1651,35.2466,35.1206,35.2244,48000.0
2008-01-02 13:20:00,47.56,47.61,47.46,47.58,22700.0,35.254,35.2911,35.1799,35.2689,22700.0
2008-01-02 13:25:00,47.56,47.62,47.49,47.61,52700.0,35.254,35.2985,35.2021,35.2911,52700.0
2008-01-02 13:30:00,47.6,47.65,47.53,47.54,40100.0,35.2837,35.3207,35.2318,35.2392,40100.0
2008-01-02 13:35:00,47.55,47.75,47.55,47.62,45300.0,35.2466,35.3949,35.2466,35.2985,45300.0
2008-01-02 13:40:00,47.64,47.78,47.57,47.76,40200.0,35.3133,35.4171,35.2614,35.4023,40200.0
2008-01-02 13:45:00,47.74,47.88,47.73,47.8,39600.0,35.3875,35.4912,35.38,35.4319,39600.0
2008-01-02 13:50:00,47.8,47.82,47.68,47.71,50300.0,35.4319,35.4468,35.343,35.3652,50300.0
2008-01-02 13:55:00,47.72,47.74,47.56,47.58,30700.0,35.3726,35.3875,35.254,35.2689,30700.0
2008-01-02 14:00:00,47.6,47.9,47.58,47.65,49100.0,35.2837,35.5061,35.2689,35.3207,49100.0
2008-01-02 14:05:00,47.65,48.07,47.55,48.06,78900.0,35.3207,35.6321,35.2466,35.6247,78900.0
2008-01-02 14:10:00,48.06,48.38,48.05,48.34,140600.0,35.6247,35.8619,35.6172,35.8322,140600.0
2008-01-02 14:15:00,48.37,48.76,48.19,48.7,138100.0,35.8545,36.1435,35.721,36.0991,138100.0
2008-01-02 14:20:00,48.72,48.77,48.34,48.47,100400.0,36.1139,36.151,35.8322,35.9286,100400.0
2008-01-02 14:25:00,48.47,48.72,48.41,48.45,65600.0,35.9286,36.1139,35.8841,35.9138,65600.0
2008-01-02 14:30:00,48.45,48.5,48.37,48.37,36800.0,35.9138,35.9508,35.8545,35.8545,36800.0
2008-01-02 14:35:00,48.37,48.38,47.87,47.89,152400.0,35.8545,35.8619,35.4838,35.4986,152400.0
2008-01-02 14:40:00,47.88,47.96,47.73,47.8,118600.0,35.4912,35.5505,35.38,35.4319,118600.0
2008-01-02 14:45:00,47.8,48.12,47.8,48.05,90300.0,35.4319,35.6691,35.4319,35.6172,90300.0
2008-01-02 14:50:00,48.01,48.06,47.87,48.01,64600.0,35.5876,35.6247,35.4838,35.5876,64600.0
2008-01-02 14:55:00,48.0,48.0,47.81,47.85,73900.0,35.5802,35.5802,35.4393,35.469,73900.0
2008-01-02 15:00:00,47.84,47.84,47.59,47.66,109000.0,35.4616,35.4616,35.2763,35.3282,109000.0
2008-01-02 15:05:00,47.67,47.67,47.39,47.53,97000.0,35.3356,35.3356,35.128,35.2318,97000.0
2008-01-02 15:10:00,47.52,47.66,47.43,47.64,104400.0,35.2244,35.3282,35.1577,35.3133,104400.0
2008-01-02 15:15:00,47.64,47.7,47.55,47.57,120200.0,35.3133,35.3578,35.2466,35.2614,120200.0
2008-01-02 15:20:00,47.57,47.65,47.51,47.62,80900.0,35.2614,35.3207,35.217,35.2985,80900.0
2008-01-02 15:25:00,47.62,47.63,47.45,47.47,117100.0,35.2985,35.3059,35.1725,35.1873,117100.0
2008-01-02 15:30:00,47.47,47.51,47.29,47.36,101800.0,35.1873,35.217,35.0539,35.1058,101800.0
2008-01-02 15:35:00,47.35,47.4,47.28,47.28,74500.0,35.0984,35.1354,35.0465,35.0465,74500.0
2008-01-02 15:40:00,47.29,47.48,47.19,47.37,140500.0,35.0539,35.1947,34.9798,35.1132,140500.0
2008-01-02 15:45:00,47.37,47.38,47.15,47.18,82300.0,35.1132,35.1206,34.9501,34.9724,82300.0
2008-01-02 15:50:00,47.17,47.35,47.16,47.31,110700.0,34.9649,35.0984,34.9575,35.0687,110700.0
2008-01-02 15:55:00,47.32,47.46,47.3,47.37,130300.0,35.0761,35.1799,35.0613,35.1132,130300.0
2008-01-03 09:30:00,47.58,47.98,47.52,47.79,52700.0,35.2689,35.5654,35.2244,35.4245,52700.0
2008-01-03 09:35:00,47.8,47.97,47.4,47.42,45800.0,35.4319,35.5579,35.1354,35.1503,45800.0
2008-01-03 09:40:00,47.42,47.54,47.24,47.29,32500.0,35.1503,35.2392,35.0168,35.0539,32500.0
2008-01-03 09:45:00,47.31,47.35,47.12,47.24,23400.0,35.0687,35.0984,34.9279,35.0168,23400.0
2008-01-03 09:50:00,47.23,47.26,46.95,46.96,30600.0,35.0094,35.0317,34.8019,34.8093,30600.0
2008-01-03 09:55:00,46.95,47.0,46.71,46.77,69900.0,34.8019,34.8389,34.624,34.6684,69900.0
2008-01-03 10:00:00,46.77,47.08,46.77,46.9,86800.0,34.6684,34.8982,34.6684,34.7648,86800.0
2008-01-03 10:05:00,46.9,47.25,46.88,47.18,53100.0,34.7648,35.0242,34.75,34.9724,53100.0
2008-01-03 10:10:00,47.21,47.22,46.92,46.92,39700.0,34.9946,35.002,34.7796,34.7796,39700.0
2008-01-03 10:15:00,46.89,46.89,46.65,46.71,38300.0,34.7574,34.7574,34.5795,34.624,38300.0
2008-01-03 10:20:00,46.69,46.75,46.65,46.67,28700.0,34.6091,34.6536,34.5795,34.5943,28700.0
2008-01-03 10:25:00,46.66,46.7,46.54,46.67,55900.0,34.5869,34.6166,34.498,34.5943,55900.0
2008-01-03 10:30:00,46.69,46.84,46.52,46.84,51100.0,34.6091,34.7203,34.4831,34.7203,51100.0
2008-01-03 10:35:00,46.82,46.88,46.42,46.48,34700.0,34.7055,34.75,34.409,34.4535,34700.0
2008-01-03 10:40:00,46.46,46.49,46.26,46.28,45300.0,34.4387,34.4609,34.2904,34.3052,45300.0
2008-01-03 10:45:00,46.3,46.43,46.3,46.41,69100.0,34.3201,34.4164,34.3201,34.4016,69100.0
2008-01-03 10:50:00,46.4,46.45,46.33,46.34,28800.0,34.3942,34.4312,34.3423,34.3497,28800.0
2008-01-03 10:55:00,46.34,46.39,46.33,46.37,49900.0,34.3497,34.3868,34.3423,34.3719,49900.0
2008-01-03 11:00:00,46.37,46.6,46.36,46.59,50000.0,34.3719,34.5424,34.3645,34.535,50000.0
2008-01-03 11:05:00,46.57,46.72,46.55,46.72,37800.0,34.5202,34.6314,34.5054,34.6314,37800.0
2008-01-03 11:10:00,46.72,46.81,46.56,46.67,44500.0,34.6314,34.6981,34.5128,34.5943,44500.0
2008-01-03 11:15:00,46.66,46.85,46.65,46.85,41200.0,34.5869,34.7277,34.5795,34.7277,41200.0
2008-01-03 11:20:00,46.85,47.02,46.85,46.94,77500.0,34.7277,34.8538,34.7277,34.7945,77500.0
2008-01-03 11:25:00,46.94,46.94,46.74,46.76,67700.0,34.7945,34.7945,34.6462,34.661,67700.0
2008-01-03 11:30:00,46.76,46.84,46.7,46.83,63500.0,34.661,34.7203,34.6166,34.7129,63500.0
2008-01-03 11:35:00,46.84,46.86,46.73,46.74,23500.0,34.7203,34.7352,34.6388,34.6462,23500.0
2008-01-03 11:40:00,46.74,46.89,46.7,46.79,28300.0,34.6462,34.7574,34.6166,34.6833,28300.0
2008-01-03 11:45:00,46.8,46.9,46.8,46.9,16600.0,34.6907,34.7648,34.6907,34.7648,16600.0
2008-01-03 11:50:00,46.88,46.99,46.85,46.94,42100.0,34.75,34.8315,34.7277,34.7945,42100.0
2008-01-03 11:55:00,46.93,46.94,46.8,46.86,30200.0,34.787,34.7945,34.6907,34.7352,30200.0
2008-01-03 12:00:00,46.84,46.94,46.81,46.9,27300.0,34.7203,34.7945,34.6981,34.7648,27300.0
2008-01-03 12:05:00,46.9,46.94,46.82,46.92,30400.0,34.7648,34.7945,34.7055,34.7796,30400.0
2008-01-03 12:10:00,46.92,46.98,46.9,46.94,26400.0,34.7796,34.8241,34.7648,34.7945,26400.0
2008-01-03 12:15:00,46.94,47.03,46.91,47.02,30300.0,34.7945,34.8612,34.7722,34.8538,30300.0
2008-01-03 12:20:00,47.05,47.05,46.96,46.98,20900.0,34.876,34.876,34.8093,34.8241,20900.0
2008-01-03 12:25:00,46.98,47.04,46.98,47.04,22800.0,34.8241,34.8686,34.8241,34.8686,22800.0
2008-01-03 12:30:00,47.04,47.09,47.02,47.09,13300.0,34.8686,34.9056,34.8538,34.9056,13300.0
2008-01-03 12:35:00,47.09,47.09,47.0,47.0,15200.0,34.9056,34.9056,34.8389,34.8389,15200.0
2008-01-03 12:40:00,47.0,47.02,46.83,46.84,18500.0,34.8389,34.8538,34.7129,34.7203,18500.0
2008-01-03 12:45:00,46.85,46.93,46.85,46.89,17000.0,34.7277,34.787,34.7277,34.7574,17000.0
2008-01-03 12:50:00,46.89,46.94,46.82,46.93,49900.0,34.7574,34.7945,34.7055,34.787,49900.0
2008-01-03 12:55:00,46.94,47.03,46.91,46.99,27900.0,34.7945,34.8612,34.7722,34.8315,27900.0
2008-01-03 13:00:00,46.98,47.0,46.94,46.95,12800.0,34.8241,34.8389,34.7945,34.8019,12800.0
2008-01-03 13:05:00,46.96,46.96,46.89,46.92,14000.0,34.8093,34.8093,34.7574,34.7796,14000.0
2008-01-03 13:10:00,46.93,46.99,46.9,46.99,28100.0,34.787,34.8315,34.7648,34.8315,28100.0
2008-01-03 13:15:00,46.98,46.99,46.9,46.92,26000.0,34.8241,34.8315,34.7648,34.7796,26000.0
2008-01-03 13:20:00,46.92,46.96,46.9,46.94,17000.0,34.7796,34.8093,34.7648,34.7945,17000.0
2008-01-03 13:25:00,46.94,47.03,46.9,47.02,43300.0,34.7945,34.8612,34.7648,34.8538,43300.0
2008-01-03 13:30:00,47.01,47.03,47.0,47.01,31100.0,34.8463,34.8612,34.8389,34.8463,31100.0
2008-01-03 13:35:00,47.0,47.05,46.99,47.02,42500.0,34.8389,34.876,34.8315,34.8538,42500.0
2008-01-03 13:40:00,47.05,47.12,47.03,47.08,52000.0,34.876,34.9279,34.8612,34.8982,52000.0
2008-01-03 13:45:00,47.09,47.09,46.69,47.0,17400.0,34.9056,34.9056,34.6091,34.8389,17400.0
2008-01-03 13:50:00,47.01,47.04,47.0,47.02,18400.0,34.8463,34.8686,34.8389,34.8538,18400.0
2008-01-03 13:55:00,47.01,47.02,46.99,47.0,70100.0,34.8463,34.8538,34.8315,34.8389,70100.0
2008-01-03 14:00:00,47.01,47.01,46.69,46.95,103500.0,34.8463,34.8463,34.6091,34.8019,103500.0
2008-01-03 14:05:00,46.96,47.04,46.69,47.0,60600.0,34.8093,34.8686,34.6091,34.8389,60600.0
2008-01-03 14:10:00,46.99,47.09,46.69,47.0,36800.0,34.8315,34.9056,34.6091,34.8389,36800.0
2008-01-03 14:15:00,47.01,47.05,46.96,47.01,49300.0,34.8463,34.876,34.8093,34.8463,49300.0
2008-01-03 14:20:00,47.02,47.06,46.69,47.04,49700.0,34.8538,34.8834,34.6091,34.8686,49700.0
2008-01-03 14:25:00,47.04,47.12,46.69,47.04,71200.0,34.8686,34.9279,34.6091,34.8686,71200.0
2008-01-03 14:30:00,47.06,47.08,47.0,47.04,33100.0,34.8834,34.8982,34.8389,34.8686,33100.0
2008-01-03 14:35:00,47.04,47.1,46.69,47.06,42600.0,34.8686,34.9131,34.6091,34.8834,42600.0
2008-01-03 14:40:00,47.04,47.08,46.94,47.02,52300.0,34.8686,34.8982,34.7945,34.8538,52300.0
2008-01-03 14:45:00,47.01,47.1,46.69,47.02,37400.0,34.8463,34.9131,34.6091,34.8538,37400.0
2008-01-03 14:50:00,47.01,47.09,47.0,47.02,39000.0,34.8463,34.9056,34.8389,34.8538,39000.0
2008-01-03 14:55:00,47.03,47.07,47.01,47.02,36500.0,34.8612,34.8908,34.8463,34.8538,36500.0
2008-01-03 15:00:00,47.03,47.04,46.93,46.93,42400.0,34.8612,34.8686,34.787,34.787,42400.0
2008-01-03 15:05:00,46.93,47.02,46.91,47.0,48900.0,34.787,34.8538,34.7722,34.8389,48900.0
2008-01-03 15:10:00,47.0,47.03,46.92,46.96,38400.0,34.8389,34.8612,34.7796,34.8093,38400.0
2008-01-03 15:15:00,46.96,46.96,46.74,46.89,84600.0,34.8093,34.8093,34.6462,34.7574,84600.0
2008-01-03 15:20:00,46.84,46.93,46.8,46.9,80900.0,34.7203,34.787,34.6907,34.7648,80900.0
2008-01-03 15:25:00,46.9,46.99,46.65,46.75,122900.0,34.7648,34.8315,34.5795,34.6536,122900.0
2008-01-03 15:30:00,46.75,46.77,46.66,46.69,48000.0,34.6536,34.6684,34.5869,34.6091,48000.0
2008-01-03 15:35:00,46.7,46.8,46.66,46.73,47100.0,34.6166,34.6907,34.5869,34.6388,47100.0
2008-01-03 15:40:00,46.73,46.79,46.72,46.75,44600.0,34.6388,34.6833,34.6314,34.6536,44600.0
2008-01-03 15:45:00,46.75,46.86,46.73,46.76,46600.0,34.6536,34.7352,34.6388,34.661,46600.0
2008-01-03 15:50:00,46.75,46.76,46.7,46.71,71500.0,34.6536,34.661,34.6166,34.624,71500.0
2008-01-03 15:55:00,46.71,46.73,46.65,46.69,111700.0,34.624,34.6388,34.5795,34.6091,111700.0
2008-01-04 09:30:00,45.76,45.98,44.81,44.85,159800.0,33.9198,34.0829,33.2156,33.2452,159800.0
2008-01-04 09:35:00,44.85,45.02,44.72,44.99,213800.0,33.2452,33.3712,33.1489,33.349,213800.0
2008-01-04 09:40:00,44.99,45.4,44.98,45.35,122700.0,33.349,33.6529,33.3416,33.6159,122700.0
2008-01-04 09:45:00,45.36,45.48,44.89,45.01,182000.0,33.6233,33.7122,33.2749,33.3638,182000.0
2008-01-04 09:50:00,45.03,45.15,44.92,44.98,46300.0,33.3787,33.4676,33.2971,33.3416,46300.0
2008-01-04 09:55:00,44.99,45.12,44.9,45.11,54400.0,33.349,33.4454,33.2823,33.438,54400.0
2008-01-04 10:00:00,45.14,45.55,45.13,45.43,94900.0,33.4602,33.7641,33.4528,33.6752,94900.0
2008-01-04 10:05:00,45.44,45.5,45.35,45.45,52800.0,33.6826,33.7271,33.6159,33.69,52800.0
2008-01-04 10:10:00,45.46,45.48,45.3,45.3,44200.0,33.6974,33.7122,33.5788,33.5788,44200.0
2008-01-04 10:15:00,45.31,45.36,45.19,45.22,66300.0,33.5862,33.6233,33.4973,33.5195,66300.0
2008-01-04 10:20:00,45.23,45.45,45.2,45.37,47200.0,33.5269,33.69,33.5047,33.6307,47200.0
2008-01-04 10:25:00,45.38,45.41,45.29,45.3,28100.0,33.6381,33.6603,33.5714,33.5788,28100.0
2008-01-04 10:30:00,45.31,45.35,45.3,45.32,57500.0,33.5862,33.6159,33.5788,33.5936,57500.0
2008-01-04 10:35:00,45.34,45.45,45.24,45.4,77700.0,33.6085,33.69,33.5343,33.6529,77700.0
2008-01-04 10:40:00,45.4,45.47,45.4,45.4,41200.0,33.6529,33.7048,33.6529,33.6529,41200.0
2008-01-04 10:45:00,45.41,45.42,45.04,45.17,102700.0,33.6603,33.6678,33.3861,33.4824,102700.0
2008-01-04 10:50:00,45.18,45.29,45.15,45.2,68200.0,33.4899,33.5714,33.4676,33.5047,68200.0
2008-01-04 10:55:00,45.2,45.24,45.1,45.17,81300.0,33.5047,33.5343,33.4306,33.4824,81300.0
2008-01-04 11:00:00,45.17,45.22,45.12,45.21,62400.0,33.4824,33.5195,33.4454,33.5121,62400.0
2008-01-04 11:05:00,45.2,45.22,45.11,45.2,98300.0,33.5047,33.5195,33.438,33.5047,98300.0
2008-01-04 11:10:00,45.19,45.35,45.14,45.33,65600.0,33.4973,33.6159,33.4602,33.601,65600.0
2008-01-04 11:15:00,45.32,45.34,45.2,45.26,88600.0,33.5936,33.6085,33.5047,33.5492,88600.0
2008-01-04 11:20:00,45.26,45.34,45.21,45.32,63400.0,33.5492,33.6085,33.5121,33.5936,63400.0
2008-01-04 11:25:00,45.32,45.64,45.31,45.58,69700.0,33.5936,33.8308,33.5862,33.7864,69700.0
2008-01-04 11:30:00,45.6,45.7,45.59,45.69,51400.0,33.8012,33.8753,33.7938,33.8679,51400.0
2008-01-04 11:35:00,45.68,45.68,45.5,45.63,57800.0,33.8605,33.8605,33.7271,33.8234,57800.0
2008-01-04 11:40:00,45.63,45.67,45.49,45.5,34800.0,33.8234,33.8531,33.7196,33.7271,34800.0
2008-01-04 11:45:00,45.5,45.57,45.45,45.56,34800.0,33.7271,33.7789,33.69,33.7715,34800.0
2008-01-04 11:50:00,45.55,45.7,45.55,45.7,41300.0,33.7641,33.8753,33.7641,33.8753,41300.0
2008-01-04 11:55:00,45.7,45.71,45.6,45.64,52000.0,33.8753,33.8827,33.8012,33.8308,52000.0
2008-01-04 12:00:00,45.65,45.8,45.65,45.75,39600.0,33.8382,33.9494,33.8382,33.9124,39600.0
2008-01-04 12:05:00,45.74,45.98,45.72,45.87,26100.0,33.905,34.0829,33.8901,34.0013,26100.0
2008-01-04 12:10:00,45.88,45.9,45.77,45.77,31900.0,34.0087,34.0236,33.9272,33.9272,31900.0
2008-01-04 12:15:00,45.79,45.79,45.71,45.74,39200.0,33.942,33.942,33.8827,33.905,39200.0
2008-01-04 12:20:00,45.75,45.75,45.66,45.67,36500.0,33.9124,33.9124,33.8457,33.8531,36500.0
2008-01-04 12:25:00,45.69,45.71,45.57,45.6,45700.0,33.8679,33.8827,33.7789,33.8012,45700.0
2008-01-04 12:30:00,45.59,45.6,45.44,45.56,85400.0,33.7938,33.8012,33.6826,33.7715,85400.0
2008-01-04 12:35:00,45.52,45.6,45.44,45.56,39900.0,33.7419,33.8012,33.6826,33.7715,39900.0
2008-01-04 12:40:00,45.58,45.59,45.47,45.54,57900.0,33.7864,33.7938,33.7048,33.7567,57900.0
2008-01-04 12:45:00,45.53,45.59,45.48,45.58,37000.0,33.7493,33.7938,33.7122,33.7864,37000.0
2008-01-04 12:50:00,45.57,45.62,45.55,45.56,19500.0,33.7789,33.816,33.7641,33.7715,19500.0
2008-01-04 12:55:00,45.54,45.58,45.47,45.52,25800.0,33.7567,33.7864,33.7048,33.7419,25800.0
2008-01-04 13:00:00,45.5,45.51,45.38,45.41,48200.0,33.7271,33.7345,33.6381,33.6603,48200.0
2008-01-04 13:05:00,45.4,45.55,45.39,45.49,37300.0,33.6529,33.7641,33.6455,33.7196,37300.0
2008-01-04 13:10:00,45.45,45.5,45.42,45.44,36300.0,33.69,33.7271,33.6678,33.6826,36300.0
2008-01-04 13:15:00,45.48,45.58,45.43,45.45,15000.0,33.7122,33.7864,33.6752,33.69,15000.0
2008-01-04 13:20:00,45.46,45.51,45.4,45.46,26800.0,33.6974,33.7345,33.6529,33.6974,26800.0
2008-01-04 13:25:00,45.46,45.54,45.39,45.5,30500.0,33.6974,33.7567,33.6455,33.7271,30500.0
2008-01-04 13:30:00,45.47,45.54,45.44,45.47,33500.0,33.7048,33.7567,33.6826,33.7048,33500.0
2008-01-04 13:35:00,45.46,45.47,45.31,45.43,59000.0,33.6974,33.7048,33.5862,33.6752,59000.0
2008-01-04 13:40:00,45.42,45.46,45.34,45.42,42700.0,33.6678,33.6974,33.6085,33.6678,42700.0
2008-01-04 13:45:00,45.41,45.42,45.34,45.37,33900.0,33.6603,33.6678,33.6085,33.6307,33900.0
2008-01-04 13:50:00,45.4,45.59,45.37,45.55,27200.0,33.6529,33.7938,33.6307,33.7641,27200.0
2008-01-04 13:55:00,45.55,45.55,45.4,45.43,22400.0,33.7641,33.7641,33.6529,33.6752,22400.0
2008-01-04 14:00:00,45.42,45.44,45.23,45.34,64400.0,33.6678,33.6826,33.5269,33.6085,64400.0
2008-01-04 14:05:00,45.35,45.36,45.25,45.32,31200.0,33.6159,33.6233,33.5417,33.5936,31200.0
2008-01-04 14:10:00,45.32,45.37,45.25,45.28,49600.0,33.5936,33.6307,33.5417,33.564,49600.0
2008-01-04 14:15:00,45.27,45.38,45.24,45.37,90700.0,33.5566,33.6381,33.5343,33.6307,90700.0
2008-01-04 14:20:00,45.38,45.42,45.3,45.4,114600.0,33.6381,33.6678,33.5788,33.6529,114600.0
2008-01-04 14:25:00,45.4,45.44,45.36,45.41,29200.0,33.6529,33.6826,33.6233,33.6603,29200.0
2008-01-04 14:30:00,45.41,45.48,45.4,45.45,30300.0,33.6603,33.7122,33.6529,33.69,30300.0
2008-01-04 14:35:00,45.47,45.51,45.44,45.46,50000.0,33.7048,33.7345,33.6826,33.6974,50000.0
2008-01-04 14:40:00,45.46,45.47,45.34,45.43,45400.0,33.6974,33.7048,33.6085,33.6752,45400.0
2008-01-04 14:45:00,45.44,45.63,45.44,45.62,86100.0,33.6826,33.8234,33.6826,33.816,86100.0
2008-01-04 14:50:00,45.61,45.71,45.57,45.61,95700.0,33.8086,33.8827,33.7789,33.8086,95700.0
2008-01-04 14:55:00,45.62,45.84,45.57,45.81,81200.0,33.816,33.9791,33.7789,33.9568,81200.0
2008-01-04 15:00:00,45.81,45.82,45.68,45.73,53600.0,33.9568,33.9643,33.8605,33.8975,53600.0
2008-01-04 15:05:00,45.73,45.87,45.68,45.86,83200.0,33.8975,34.0013,33.8605,33.9939,83200.0
2008-01-04 15:10:00,45.86,46.02,45.85,46.0,98300.0,33.9939,34.1125,33.9865,34.0977,98300.0
2008-01-04 15:15:00,46.0,46.07,45.87,46.0,74100.0,34.0977,34.1496,34.0013,34.0977,74100.0
2008-01-04 15:20:00,46.0,46.01,45.75,45.92,83600.0,34.0977,34.1051,33.9124,34.0384,83600.0
2008-01-04 15:25:00,45.92,46.18,45.91,46.08,62200.0,34.0384,34.2311,34.031,34.157,62200.0
2008-01-04 15:30:00,46.11,46.21,46.09,46.12,112200.0,34.1792,34.2533,34.1644,34.1866,112200.0
2008-01-04 15:35:00,46.09,46.21,46.0,46.19,125100.0,34.1644,34.2533,34.0977,34.2385,125100.0
2008-01-04 15:40:00,46.22,46.23,45.86,45.88,167800.0,34.2608,34.2682,33.9939,34.0087,167800.0
2008-01-04 15:45:00,45.9,45.93,45.79,45.91,133100.0,34.0236,34.0458,33.942,34.031,133100.0
2008-01-04 15:50:00,45.9,46.05,45.77,46.0,145600.0,34.0236,34.1347,33.9272,34.0977,145600.0
2008-01-04 15:55:00,46.0,46.06,45.97,46.0,193900.0,34.0977,34.1422,34.0754,34.0977,193900.0
2008-01-07 09:30:00,46.16,46.58,46.05,46.56,91700.0,34.2163,34.5276,34.1347,34.5128,91700.0
2008-01-07 09:35:00,46.55,46.55,46.0,46.06,89800.0,34.5054,34.5054,34.0977,34.1422,89800.0
2008-01-07 09:40:00,46.07,46.44,45.86,46.44,91900.0,34.1496,34.4238,33.9939,34.4238,91900.0
2008-01-07 09:45:00,46.44,46.82,46.44,46.57,101900.0,34.4238,34.7055,34.4238,34.5202,101900.0
2008-01-07 09:50:00,46.56,46.77,46.55,46.75,80200.0,34.5128,34.6684,34.5054,34.6536,80200.0
2008-01-07 09:55:00,46.74,46.76,46.69,46.7,75100.0,34.6462,34.661,34.6091,34.6166,75100.0
2008-01-07 10:00:00,46.71,46.76,46.52,46.52,73700.0,34.624,34.661,34.4831,34.4831,73700.0
2008-01-07 10:05:00,46.53,46.6,46.38,46.39,67700.0,34.4905,34.5424,34.3794,34.3868,67700.0
2008-01-07 10:10:00,46.39,46.41,46.21,46.23,50400.0,34.3868,34.4016,34.2533,34.2682,50400.0
2008-01-07 10:15:00,46.23,46.23,45.95,46.04,98300.0,34.2682,34.2682,34.0606,34.1273,98300.0
2008-01-07 10:20:00,45.99,46.23,45.95,46.19,137900.0,34.0903,34.2682,34.0606,34.2385,137900.0
2008-01-07 10:25:00,46.2,46.21,45.9,45.96,159600.0,34.2459,34.2533,34.0236,34.068,159600.0
2008-01-07 10:30:00,45.96,45.98,45.72,45.74,197900.0,34.068,34.0829,33.8901,33.905,197900.0
2008-01-07 10:35:00,45.73,45.84,45.55,45.66,142200.0,33.8975,33.9791,33.7641,33.8457,142200.0
2008-01-07 10:40:00,45.67,45.68,45.51,45.51,97500.0,33.8531,33.8605,33.7345,33.7345,97500.0
2008-01-07 10:45:00,45.51,45.56,45.45,45.51,83200.0,33.7345,33.7715,33.69,33.7345,83200.0
2008-01-07 10:50:00,45.52,45.66,45.26,45.4,67700.0,33.7419,33.8457,33.5492,33.6529,67700.0
2008-01-07 10:55:00,45.4,45.41,45.2,45.28,46800.0,33.6529,33.6603,33.5047,33.564,46800.0
2008-01-07 11:00:00,45.3,45.57,45.28,45.52,84200.0,33.5788,33.7789,33.564,33.7419,84200.0
2008-01-07 11:05:00,45.5,45.75,45.5,45.72,54800.0,33.7271,33.9124,33.7271,33.8901,54800.0
2008-01-07 11:10:00,45.71,45.9,45.6,45.88,48300.0,33.8827,34.0236,33.8012,34.0087,48300.0
2008-01-07 11:15:00,45.88,45.9,45.78,45.78,54400.0,34.0087,34.0236,33.9346,33.9346,54400.0
2008-01-07 11:20:00,45.8,45.87,45.62,45.72,39700.0,33.9494,34.0013,33.816,33.8901,39700.0
2008-01-07 11:25:00,45.72,45.9,45.63,45.89,54500.0,33.8901,34.0236,33.8234,34.0161,54500.0
2008-01-07 11:30:00,45.89,46.48,45.85,46.45,82000.0,34.0161,34.4535,33.9865,34.4312,82000.0
2008-01-07 11:35:00,46.43,46.54,46.3,46.3,70200.0,34.4164,34.498,34.3201,34.3201,70200.0
2008-01-07 11:40:00,46.28,46.46,46.24,46.45,55500.0,34.3052,34.4387,34.2756,34.4312,55500.0
2008-01-07 11:45:00,46.44,46.55,46.42,46.44,45600.0,34.4238,34.5054,34.409,34.4238,45600.0
2008-01-07 11:50:00,46.42,46.57,46.42,46.57,57500.0,34.409,34.5202,34.409,34.5202,57500.0
2008-01-07 11:55:00,46.55,46.69,46.53,46.65,56500.0,34.5054,34.6091,34.4905,34.5795,56500.0
2008-01-07 12:00:00,46.65,46.73,46.58,46.7,68100.0,34.5795,34.6388,34.5276,34.6166,68100.0
2008-01-07 12:05:00,46.7,46.75,46.52,46.6,58500.0,34.6166,34.6536,34.4831,34.5424,58500.0
2008-01-07 12:10:00,46.55,46.73,46.5,46.65,35300.0,34.5054,34.6388,34.4683,34.5795,35300.0
2008-01-07 12:15:00,46.65,46.75,46.54,46.68,68000.0,34.5795,34.6536,34.498,34.6017,68000.0
2008-01-07 12:20:00,46.68,46.87,46.56,46.84,49700.0,34.6017,34.7426,34.5128,34.7203,49700.0
2008-01-07 12:25:00,46.85,47.07,46.84,46.92,75700.0,34.7277,34.8908,34.7203,34.7796,75700.0
2008-01-07 12:30:00,46.94,47.33,46.91,47.33,101000.0,34.7945,35.0835,34.7722,35.0835,101000.0
2008-01-07 12:35:00,47.33,48.02,47.27,47.56,248700.0,35.0835,35.595,35.0391,35.254,248700.0
2008-01-07 12:40:00,47.56,47.61,47.38,47.5,98200.0,35.254,35.2911,35.1206,35.2096,98200.0
2008-01-07 12:45:00,47.5,47.6,47.4,47.59,51100.0,35.2096,35.2837,35.1354,35.2763,51100.0
2008-01-07 12:50:00,47.59,47.91,47.56,47.75,62100.0,35.2763,35.5135,35.254,35.3949,62100.0
2008-01-07 12:55:00,47.74,47.76,47.54,47.72,68200.0,35.3875,35.4023,35.2392,35.3726,68200.0
2008-01-07 13:00:00,47.72,47.75,47.48,47.5,55100.0,35.3726,35.3949,35.1947,35.2096,55100.0
2008-01-07 13:05:00,47.51,47.59,47.43,47.5,55000.0,35.217,35.2763,35.1577,35.2096,55000.0
2008-01-07 13:10:00,47.5,47.57,47.5,47.53,92900.0,35.2096,35.2614,35.2096,35.2318,92900.0
2008-01-07 13:15:00,47.51,47.68,47.47,47.66,56600.0,35.217,35.343,35.1873,35.3282,56600.0
2008-01-07 13:20:00,47.66,47.66,47.5,47.55,39400.0,35.3282,35.3282,35.2096,35.2466,39400.0
2008-01-07 13:25:00,47.54,47.65,47.44,47.65,56700.0,35.2392,35.3207,35.1651,35.3207,56700.0
2008-01-07 13:30:00,47.61,47.89,47.56,47.81,102400.0,35.2911,35.4986,35.254,35.4393,102400.0
2008-01-07 13:35:00,47.8,47.86,47.65,47.72,59600.0,35.4319,35.4764,35.3207,35.3726,59600.0
2008-01-07 13:40:00,47.71,47.76,47.42,47.42,54800.0,35.3652,35.4023,35.1503,35.1503,54800.0
2008-01-07 13:45:00,47.42,47.46,47.32,47.32,48000.0,35.1503,35.1799,35.0761,35.0761,48000.0
2008-01-07 13:50:00,47.31,47.32,47.0,47.02,100900.0,35.0687,35.0761,34.8389,34.8538,100900.0
2008-01-07 13:55:00,47.02,47.22,46.94,47.12,102700.0,34.8538,35.002,34.7945,34.9279,102700.0
2008-01-07 14:00:00,47.14,47.29,46.91,46.93,86500.0,34.9427,35.0539,34.7722,34.787,86500.0
2008-01-07 14:05:00,46.92,47.13,46.92,47.05,67000.0,34.7796,34.9353,34.7796,34.876,67000.0
2008-01-07 14:10:00,47.04,47.22,47.0,47.14,58600.0,34.8686,35.002,34.8389,34.9427,58600.0
2008-01-07 14:15:00,47.11,47.34,47.11,47.28,85600.0,34.9205,35.091,34.9205,35.0465,85600.0
2008-01-07 14:20:00,47.27,47.34,47.12,47.21,62900.0,35.0391,35.091,34.9279,34.9946,62900.0
2008-01-07 14:25:00,47.19,47.19,46.92,47.12,70700.0,34.9798,34.9798,34.7796,34.9279,70700.0
2008-01-07 14:30:00,47.11,47.15,47.07,47.1,25400.0,34.9205,34.9501,34.8908,34.9131,25400.0
2008-01-07 14:35:00,47.1,47.11,46.97,47.07,40500.0,34.9131,34.9205,34.8167,34.8908,40500.0
2008-01-07 14:40:00,47.09,47.11,46.91,46.99,62800.0,34.9056,34.9205,34.7722,34.8315,62800.0
2008-01-07 14:45:00,46.98,47.0,46.72,46.76,48000.0,34.8241,34.8389,34.6314,34.661,48000.0
2008-01-07 14:50:00,46.75,46.82,46.5,46.52,53200.0,34.6536,34.7055,34.4683,34.4831,53200.0
2008-01-07 14:55:00,46.53,46.63,46.38,46.61,79100.0,34.4905,34.5647,34.3794,34.5498,79100.0
2008-01-07 15:00:00,46.61,46.74,46.54,46.67,55500.0,34.5498,34.6462,34.498,34.5943,55500.0
2008-01-07 15:05:00,46.66,46.77,46.52,46.56,53700.0,34.5869,34.6684,34.4831,34.5128,53700.0
2008-01-07 15:10:00,46.57,46.66,46.44,46.5,48100.0,34.5202,34.5869,34.4238,34.4683,48100.0
2008-01-07 15:15:00,46.49,46.64,46.38,46.58,102200.0,34.4609,34.5721,34.3794,34.5276,102200.0
2008-01-07 15:20:00,46.56,46.72,46.54,46.56,75400.0,34.5128,34.6314,34.498,34.5128,75400.0
2008-01-07 15:25:00,46.56,46.71,46.47,46.5,55400.0,34.5128,34.624,34.4461,34.4683,55400.0
2008-01-07 15:30:00,46.52,46.67,46.51,46.59,100500.0,34.4831,34.5943,34.4757,34.535,100500.0
2008-01-07 15:35:00,46.6,46.66,46.42,46.42,116100.0,34.5424,34.5869,34.409,34.409,116100.0
2008-01-07 15:40:00,46.41,46.54,46.34,46.41,89300.0,34.4016,34.498,34.3497,34.4016,89300.0
2008-01-07 15:45:00,46.42,46.71,46.38,46.66,101200.0,34.409,34.624,34.3794,34.5869,101200.0
2008-01-07 15:50:00,46.67,46.92,46.55,46.79,93000.0,34.5943,34.7796,34.5054,34.6833,93000.0
2008-01-07 15:55:00,46.79,46.85,46.63,46.84,128500.0,34.6833,34.7277,34.5647,34.7203,128500.0
2008-01-08 09:30:00,47.18,47.71,46.39,46.73,91500.0,34.9724,35.3652,34.3868,34.6388,91500.0
2008-01-08 09:35:00,46.76,46.84,46.51,46.7,71400.0,34.661,34.7203,34.4757,34.6166,71400.0
2008-01-08 09:40:00,46.72,46.99,46.56,46.97,68100.0,34.6314,34.8315,34.5128,34.8167,68100.0
2008-01-08 09:45:00,46.94,47.25,46.92,47.08,160500.0,34.7945,35.0242,34.7796,34.8982,160500.0
2008-01-08 09:50:00,47.13,47.32,47.01,47.25,33900.0,34.9353,35.0761,34.8463,35.0242,33900.0
2008-01-08 09:55:00,47.26,47.27,46.98,47.06,33300.0,35.0317,35.0391,34.8241,34.8834,33300.0
2008-01-08 10:00:00,47.06,47.4,46.81,47.4,66200.0,34.8834,35.1354,34.6981,35.1354,66200.0
2008-01-08 10:05:00,47.34,47.47,47.25,47.46,70900.0,35.091,35.1873,35.0242,35.1799,70900.0
2008-01-08 10:10:00,47.44,47.75,47.39,47.73,120500.0,35.1651,35.3949,35.128,35.38,120500.0
2008-01-08 10:15:00,47.73,47.75,47.51,47.57,108100.0,35.38,35.3949,35.217,35.2614,108100.0
2008-01-08 10:20:00,47.55,47.67,47.46,47.66,104600.0,35.2466,35.3356,35.1799,35.3282,104600.0
2008-01-08 10:25:00,47.67,47.71,47.4,47.5,127400.0,35.3356,35.3652,35.1354,35.2096,127400.0
2008-01-08 10:30:00,47.5,47.5,47.28,47.49,227200.0,35.2096,35.2096,35.0465,35.2021,227200.0
2008-01-08 10:35:00,47.49,47.51,47.44,47.49,74200.0,35.2021,35.217,35.1651,35.2021,74200.0
2008-01-08 10:40:00,47.49,47.59,47.48,47.5,92300.0,35.2021,35.2763,35.1947,35.2096,92300.0
2008-01-08 10:45:00,47.51,47.53,47.18,47.2,170600.0,35.217,35.2318,34.9724,34.9872,170600.0
2008-01-08 10:50:00,47.19,47.41,47.18,47.37,82000.0,34.9798,35.1428,34.9724,35.1132,82000.0
2008-01-08 10:55:00,47.36,47.37,47.2,47.23,62400.0,35.1058,35.1132,34.9872,35.0094,62400.0
2008-01-08 11:00:00,47.22,47.33,47.15,47.24,116700.0,35.002,35.0835,34.9501,35.0168,116700.0
2008-01-08 11:05:00,47.23,47.24,47.15,47.22,42400.0,35.0094,35.0168,34.9501,35.002,42400.0
2008-01-08 11:10:00,47.22,47.23,46.87,46.97,170900.0,35.002,35.0094,34.7426,34.8167,170900.0
2008-01-08 11:15:00,46.96,47.13,46.79,46.79,112700.0,34.8093,34.9353,34.6833,34.6833,112700.0
2008-01-08 11:20:00,46.78,46.83,46.63,46.64,113800.0,34.6759,34.7129,34.5647,34.5721,113800.0
2008-01-08 11:25:00,46.65,46.69,46.55,46.55,85300.0,34.5795,34.6091,34.5054,34.5054,85300.0
2008-01-08 11:30:00,46.56,46.56,46.42,46.5,261000.0,34.5128,34.5128,34.409,34.4683,261000.0
2008-01-08 11:35:00,46.49,46.7,46.44,46.7,116700.0,34.4609,34.6166,34.4238,34.6166,116700.0
2008-01-08 11:40:00,46.7,46.71,46.38,46.38,134900.0,34.6166,34.624,34.3794,34.3794,134900.0
2008-01-08 11:45:00,46.39,46.39,45.95,46.01,164000.0,34.3868,34.3868,34.0606,34.1051,164000.0
2008-01-08 11:50:00,46.01,46.09,45.85,45.89,109900.0,34.1051,34.1644,33.9865,34.0161,109900.0
2008-01-08 11:55:00,45.88,45.89,45.73,45.75,98400.0,34.0087,34.0161,33.8975,33.9124,98400.0
2008-01-08 12:00:00,45.75,45.77,45.63,45.75,80100.0,33.9124,33.9272,33.8234,33.9124,80100.0
2008-01-08 12:05:00,45.73,45.87,45.66,45.87,64300.0,33.8975,34.0013,33.8457,34.0013,64300.0
2008-01-08 12:10:00,45.85,46.14,45.71,46.14,62600.0,33.9865,34.2015,33.8827,34.2015,62600.0
2008-01-08 12:15:00,46.14,46.32,46.14,46.25,77800.0,34.2015,34.3349,34.2015,34.283,77800.0
2008-01-08 12:20:00,46.25,46.29,46.14,46.18,36400.0,34.283,34.3126,34.2015,34.2311,36400.0
2008-01-08 12:25:00,46.17,46.22,46.13,46.19,43500.0,34.2237,34.2608,34.194,34.2385,43500.0
2008-01-08 12:30:00,46.18,46.21,45.9,45.93,69100.0,34.2311,34.2533,34.0236,34.0458,69100.0
2008-01-08 12:35:00,45.93,45.96,45.86,45.88,55000.0,34.0458,34.068,33.9939,34.0087,55000.0
2008-01-08 12:40:00,45.88,45.89,45.62,45.65,71700.0,34.0087,34.0161,33.816,33.8382,71700.0
2008-01-08 12:45:00,45.65,45.7,45.59,45.59,67400.0,33.8382,33.8753,33.7938,33.7938,67400.0
2008-01-08 12:50:00,45.58,45.79,45.58,45.66,41100.0,33.7864,33.942,33.7864,33.8457,41100.0
2008-01-08 12:55:00,45.66,45.66,45.52,45.55,52400.0,33.8457,33.8457,33.7419,33.7641,52400.0
2008-01-08 13:00:00,45.57,45.58,45.33,45.36,91700.0,33.7789,33.7864,33.601,33.6233,91700.0
2008-01-08 13:05:00,45.35,45.91,45.33,45.78,146200.0,33.6159,34.031,33.601,33.9346,146200.0
2008-01-08 13:10:00,45.75,46.27,45.72,45.99,73100.0,33.9124,34.2978,33.8901,34.0903,73100.0
2008-01-08 13:15:00,45.97,45.99,45.59,45.65,91300.0,34.0754,34.0903,33.7938,33.8382,91300.0
2008-01-08 13:20:00,45.65,45.96,45.62,45.72,82900.0,33.8382,34.068,33.816,33.8901,82900.0
2008-01-08 13:25:00,45.72,46.07,45.7,46.03,45000.0,33.8901,34.1496,33.8753,34.1199,45000.0
2008-01-08 13:30:00,46.05,46.07,45.66,45.71,47500.0,34.1347,34.1496,33.8457,33.8827,47500.0
2008-01-08 13:35:00,45.71,45.71,45.64,45.65,54900.0,33.8827,33.8827,33.8308,33.8382,54900.0
2008-01-08 13:40:00,45.66,45.87,45.61,45.84,52200.0,33.8457,34.0013,33.8086,33.9791,52200.0
2008-01-08 13:45:00,45.84,45.85,45.59,45.7,49900.0,33.9791,33.9865,33.7938,33.8753,49900.0
2008-01-08 13:50:00,45.68,45.78,45.61,45.7,28600.0,33.8605,33.9346,33.8086,33.8753,28600.0
2008-01-08 13:55:00,45.73,45.8,45.55,45.77,29900.0,33.8975,33.9494,33.7641,33.9272,29900.0
2008-01-08 14:00:00,45.8,45.87,45.62,45.78,49600.0,33.9494,34.0013,33.816,33.9346,49600.0
2008-01-08 14:05:00,45.79,45.95,45.77,45.92,35000.0,33.942,34.0606,33.9272,34.0384,35000.0
2008-01-08 14:10:00,45.9,46.11,45.87,46.09,88600.0,34.0236,34.1792,34.0013,34.1644,88600.0
2008-01-08 14:15:00,46.1,46.13,46.08,46.11,63400.0,34.1718,34.194,34.157,34.1792,63400.0
2008-01-08 14:20:00,46.11,46.26,46.1,46.24,37800.0,34.1792,34.2904,34.1718,34.2756,37800.0
2008-01-08 14:25:00,46.24,46.35,46.22,46.32,56700.0,34.2756,34.3571,34.2608,34.3349,56700.0
2008-01-08 14:30:00,46.31,46.37,46.12,46.15,48800.0,34.3275,34.3719,34.1866,34.2089,48800.0
2008-01-08 14:35:00,46.16,46.17,45.98,46.09,53300.0,34.2163,34.2237,34.0829,34.1644,53300.0
2008-01-08 14:40:00,46.1,46.16,46.03,46.03,74100.0,34.1718,34.2163,34.1199,34.1199,74100.0
2008-01-08 14:45:00,46.04,46.12,45.67,45.86,102200.0,34.1273,34.1866,33.8531,33.9939,102200.0
2008-01-08 14:50:00,45.86,45.91,45.72,45.74,148700.0,33.9939,34.031,33.8901,33.905,148700.0
2008-01-08 14:55:00,45.77,45.95,45.5,45.54,137300.0,33.9272,34.0606,33.7271,33.7567,137300.0
2008-01-08 15:00:00,45.51,45.56,44.96,45.0,198300.0,33.7345,33.7715,33.3268,33.3564,198300.0
2008-01-08 15:05:00,45.01,45.05,44.22,44.26,389000.0,33.3638,33.3935,32.7782,32.8079,389000.0
2008-01-08 15:10:00,44.26,44.26,43.81,43.98,294600.0,32.8079,32.8079,32.4743,32.6003,294600.0
2008-01-08 15:15:00,43.99,44.16,43.8,43.93,151100.0,32.6078,32.7338,32.4669,32.5633,151100.0
2008-01-08 15:20:00,43.93,44.01,43.82,43.85,308700.0,32.5633,32.6226,32.4817,32.504,308700.0
2008-01-08 15:25:00,43.85,43.9,43.59,43.74,265100.0,32.504,32.541,32.3113,32.4224,265100.0
2008-01-08 15:30:00,43.74,44.14,43.5,44.14,295400.0,32.4224,32.7189,32.2445,32.7189,295400.0
2008-01-08 15:35:00,44.14,44.22,43.86,43.92,357300.0,32.7189,32.7782,32.5114,32.5559,357300.0
2008-01-08 15:40:00,43.92,43.93,43.49,43.49,265900.0,32.5559,32.5633,32.2371,32.2371,265900.0
2008-01-08 15:45:00,43.49,43.49,42.6,42.7,410100.0,32.2371,32.2371,31.5774,31.6515,410100.0
2008-01-08 15:50:00,42.7,42.81,42.64,42.73,390500.0,31.6515,31.7331,31.6071,31.6738,390500.0
2008-01-08 15:55:00,42.76,43.25,42.65,43.05,581900.0,31.696,32.0592,31.6145,31.911,581900.0
2008-01-09 09:30:00,43.02,43.87,42.36,42.46,204300.0,31.8887,32.5188,31.3995,31.4736,204300.0
2008-01-09 09:35:00,42.46,42.55,42.3,42.43,252300.0,31.4736,31.5404,31.355,31.4514,252300.0
2008-01-09 09:40:00,42.42,42.51,42.02,42.3,246200.0,31.444,31.5107,31.1475,31.355,246200.0
2008-01-09 09:45:00,42.22,42.59,42.04,42.57,277800.0,31.2957,31.57,31.1623,31.5552,277800.0
2008-01-09 09:50:00,42.58,42.62,42.17,42.25,272800.0,31.5626,31.5922,31.2587,31.318,272800.0
2008-01-09 09:55:00,42.22,42.5,42.17,42.4,134600.0,31.2957,31.5033,31.2587,31.4292,134600.0
2008-01-09 10:00:00,42.39,42.92,42.36,42.81,275000.0,31.4218,31.8146,31.3995,31.7331,275000.0
2008-01-09 10:05:00,42.8,42.81,42.33,42.34,153700.0,31.7257,31.7331,31.3773,31.3847,153700.0
2008-01-09 10:10:00,42.34,42.38,42.21,42.22,200700.0,31.3847,31.4143,31.2883,31.2957,200700.0
2008-01-09 10:15:00,42.22,42.23,41.75,41.95,295300.0,31.2957,31.3032,30.9473,31.0956,295300.0
2008-01-09 10:20:00,41.97,42.0,41.62,41.68,227300.0,31.1104,31.1327,30.851,30.8955,227300.0
2008-01-09 10:25:00,41.68,41.79,41.59,41.73,94500.0,30.8955,30.977,30.8287,30.9325,94500.0
2008-01-09 10:30:00,41.68,42.09,41.53,41.91,133600.0,30.8955,31.1994,30.7843,31.066,133600.0
2008-01-09 10:35:00,41.91,42.07,41.58,42.07,94000.0,31.066,31.1846,30.8213,31.1846,94000.0
2008-01-09 10:40:00,42.06,42.48,42.0,42.37,126000.0,31.1771,31.4885,31.1327,31.4069,126000.0
2008-01-09 10:45:00,42.35,42.53,42.33,42.33,83400.0,31.3921,31.5255,31.3773,31.3773,83400.0
2008-01-09 10:50:00,42.31,42.37,42.08,42.33,91900.0,31.3625,31.4069,31.192,31.3773,91900.0
2008-01-09 10:55:00,42.33,42.45,42.25,42.37,65900.0,31.3773,31.4662,31.318,31.4069,65900.0
2008-01-09 11:00:00,42.36,42.43,42.01,42.01,78800.0,31.3995,31.4514,31.1401,31.1401,78800.0
2008-01-09 11:05:00,42.03,42.2,41.91,42.07,218800.0,31.1549,31.2809,31.066,31.1846,218800.0
2008-01-09 11:10:00,42.06,42.2,42.03,42.18,98300.0,31.1771,31.2809,31.1549,31.2661,98300.0
2008-01-09 11:15:00,42.18,42.32,42.0,42.06,110600.0,31.2661,31.3699,31.1327,31.1771,110600.0
2008-01-09 11:20:00,42.03,42.28,41.93,42.15,52900.0,31.1549,31.3402,31.0808,31.2439,52900.0
2008-01-09 11:25:00,42.15,42.2,42.0,42.01,72500.0,31.2439,31.2809,31.1327,31.1401,72500.0
2008-01-09 11:30:00,42.0,42.04,41.99,42.0,125300.0,31.1327,31.1623,31.1253,31.1327,125300.0
2008-01-09 11:35:00,42.0,42.07,41.95,42.05,81500.0,31.1327,31.1846,31.0956,31.1697,81500.0
2008-01-09 11:40:00,42.05,42.08,41.96,42.04,67200.0,31.1697,31.192,31.103,31.1623,67200.0
2008-01-09 11:45:00,42.02,42.03,41.61,41.7,215200.0,31.1475,31.1549,30.8436,30.9103,215200.0
2008-01-09 11:50:00,41.71,41.8,41.67,41.8,142800.0,30.9177,30.9844,30.888,30.9844,142800.0
2008-01-09 11:55:00,41.79,41.87,41.71,41.84,88400.0,30.977,31.0363,30.9177,31.0141,88400.0
2008-01-09 12:00:00,41.84,41.96,41.77,41.96,52000.0,31.0141,31.103,30.9622,31.103,52000.0
2008-01-09 12:05:00,41.95,42.13,41.94,42.12,89100.0,31.0956,31.229,31.0882,31.2216,89100.0
2008-01-09 12:10:00,42.13,42.2,42.05,42.16,103800.0,31.229,31.2809,31.1697,31.2513,103800.0
2008-01-09 12:15:00,42.15,42.24,42.1,42.22,100600.0,31.2439,31.3106,31.2068,31.2957,100600.0
2008-01-09 12:20:00,42.22,42.23,42.05,42.11,117000.0,31.2957,31.3032,31.1697,31.2142,117000.0
2008-01-09 12:25:00,42.11,42.53,42.1,42.41,105800.0,31.2142,31.5255,31.2068,31.4366,105800.0
2008-01-09 12:30:00,42.42,42.48,42.3,42.48,64400.0,31.444,31.4885,31.355,31.4885,64400.0
2008-01-09 12:35:00,42.47,42.47,42.24,42.25,71600.0,31.4811,31.4811,31.3106,31.318,71600.0
2008-01-09 12:40:00,42.24,42.26,42.14,42.14,137500.0,31.3106,31.3254,31.2364,31.2364,137500.0
2008-01-09 12:45:00,42.13,42.21,42.08,42.18,65300.0,31.229,31.2883,31.192,31.2661,65300.0
2008-01-09 12:50:00,42.19,42.29,42.18,42.2,64600.0,31.2735,31.3476,31.2661,31.2809,64600.0
2008-01-09 12:55:00,42.22,42.24,42.05,42.16,47100.0,31.2957,31.3106,31.1697,31.2513,47100.0
2008-01-09 13:00:00,42.17,42.2,42.05,42.14,81700.0,31.2587,31.2809,31.1697,31.2364,81700.0
2008-01-09 13:05:00,42.14,42.16,42.08,42.1,93100.0,31.2364,31.2513,31.192,31.2068,93100.0
2008-01-09 13:10:00,42.07,42.11,41.99,42.01,72500.0,31.1846,31.2142,31.1253,31.1401,72500.0
2008-01-09 13:15:00,42.01,42.09,41.94,42.06,90900.0,31.1401,31.1994,31.0882,31.1771,90900.0
2008-01-09 13:20:00,42.06,42.13,42.01,42.01,43900.0,31.1771,31.229,31.1401,31.1401,43900.0
2008-01-09 13:25:00,42.0,42.03,41.93,41.98,54500.0,31.1327,31.1549,31.0808,31.1178,54500.0
2008-01-09 13:30:00,41.96,42.04,41.83,41.89,79200.0,31.103,31.1623,31.0066,31.0511,79200.0
2008-01-09 13:35:00,41.9,41.95,41.81,41.95,42000.0,31.0585,31.0956,30.9918,31.0956,42000.0
2008-01-09 13:40:00,41.94,41.94,41.63,41.79,51900.0,31.0882,31.0882,30.8584,30.977,51900.0
2008-01-09 13:45:00,41.76,41.78,41.54,41.62,62100.0,30.9548,30.9696,30.7917,30.851,62100.0
2008-01-09 13:50:00,41.62,41.71,41.43,41.48,106400.0,30.851,30.9177,30.7101,30.7472,106400.0
2008-01-09 13:55:00,41.47,41.7,41.45,41.68,48300.0,30.7398,30.9103,30.725,30.8955,48300.0
2008-01-09 14:00:00,41.68,41.68,41.55,41.6,74600.0,30.8955,30.8955,30.7991,30.8362,74600.0
2008-01-09 14:05:00,41.62,41.63,41.34,41.34,163300.0,30.851,30.8584,30.6434,30.6434,163300.0
2008-01-09 14:10:00,41.34,41.77,41.34,41.47,121200.0,30.6434,30.9622,30.6434,30.7398,121200.0
2008-01-09 14:15:00,41.47,41.54,41.34,41.42,127000.0,30.7398,30.7917,30.6434,30.7027,127000.0
2008-01-09 14:20:00,41.42,41.52,41.38,41.43,133300.0,30.7027,30.7769,30.6731,30.7101,133300.0
2008-01-09 14:25:00,41.44,41.66,41.23,41.64,97400.0,30.7176,30.8806,30.5619,30.8658,97400.0
2008-01-09 14:30:00,41.66,41.94,41.53,41.72,188700.0,30.8806,31.0882,30.7843,30.9251,188700.0
2008-01-09 14:35:00,41.73,41.8,41.55,41.73,165900.0,30.9325,30.9844,30.7991,30.9325,165900.0
2008-01-09 14:40:00,41.74,41.82,41.61,41.61,161200.0,30.9399,30.9992,30.8436,30.8436,161200.0
2008-01-09 14:45:00,41.61,42.11,41.52,41.96,205700.0,30.8436,31.2142,30.7769,31.103,205700.0
2008-01-09 14:50:00,41.97,42.21,41.85,41.85,189200.0,31.1104,31.2883,31.0215,31.0215,189200.0
2008-01-09 14:55:00,41.85,41.98,41.69,41.9,106200.0,31.0215,31.1178,30.9029,31.0585,106200.0
2008-01-09 15:00:00,41.91,42.21,41.9,42.15,122100.0,31.066,31.2883,31.0585,31.2439,122100.0
2008-01-09 15:05:00,42.16,42.73,42.15,42.59,288300.0,31.2513,31.6738,31.2439,31.57,288300.0
2008-01-09 15:10:00,42.59,42.64,42.31,42.41,113900.0,31.57,31.6071,31.3625,31.4366,113900.0
2008-01-09 15:15:00,42.45,42.88,42.44,42.76,127800.0,31.4662,31.785,31.4588,31.696,127800.0
2008-01-09 15:20:00,42.78,42.98,42.69,42.88,137600.0,31.7108,31.8591,31.6441,31.785,137600.0
2008-01-09 15:25:00,42.89,42.94,42.71,42.72,144300.0,31.7924,31.8294,31.659,31.6664,144300.0
2008-01-09 15:30:00,42.71,42.72,42.45,42.68,174200.0,31.659,31.6664,31.4662,31.6367,174200.0
2008-01-09 15:35:00,42.69,43.04,42.55,42.99,172400.0,31.6441,31.9036,31.5404,31.8665,172400.0
2008-01-09 15:40:00,43.0,43.28,43.0,43.14,201200.0,31.8739,32.0815,31.8739,31.9777,201200.0
2008-01-09 15:45:00,43.12,43.28,42.92,42.94,195200.0,31.9629,32.0815,31.8146,31.8294,195200.0
2008-01-09 15:50:00,42.93,43.28,42.91,43.26,179100.0,31.822,32.0815,31.8072,32.0666,179100.0
2008-01-09 15:55:00,43.25,43.59,43.22,43.36,392200.0,32.0592,32.3113,32.037,32.1408,392200.0
2008-01-10 09:30:00,40.42,40.75,39.5,39.68,921800.0,29.9615,30.2061,29.2795,29.413,921800.0
2008-01-10 09:35:00,39.66,39.73,38.85,39.22,781600.0,29.3981,29.45,28.7977,29.072,781600.0
2008-01-10 09:40:00,39.22,39.75,38.93,39.66,646200.0,29.072,29.4648,28.857,29.3981,646200.0
2008-01-10 09:45:00,39.66,39.97,39.45,39.97,340700.0,29.3981,29.6279,29.2425,29.6279,340700.0
2008-01-10 09:50:00,39.95,40.2,39.85,39.96,797300.0,29.6131,29.7984,29.539,29.6205,797300.0
2008-01-10 09:55:00,39.96,40.06,39.78,39.92,469100.0,29.6205,29.6946,29.4871,29.5909,469100.0
2008-01-10 10:00:00,39.97,40.33,39.48,40.09,503200.0,29.6279,29.8948,29.2647,29.7169,503200.0
2008-01-10 10:05:00,40.08,40.44,40.0,40.42,544800.0,29.7095,29.9763,29.6502,29.9615,544800.0
2008-01-10 10:10:00,40.37,40.41,40.12,40.2,311500.0,29.9244,29.9541,29.7391,29.7984,311500.0
2008-01-10 10:15:00,40.19,40.63,40.17,40.53,387500.0,29.791,30.1171,29.7762,30.043,387500.0
2008-01-10 10:20:00,40.52,41.24,40.42,41.2,500600.0,30.0356,30.5693,29.9615,30.5397,500600.0
2008-01-10 10:25:00,41.19,41.31,40.89,41.06,539000.0,30.5322,30.6212,30.3099,30.4359,539000.0
2008-01-10 10:30:00,41.07,41.08,40.75,40.96,310900.0,30.4433,30.4507,30.2061,30.3618,310900.0
2008-01-10 10:35:00,40.97,41.71,40.94,41.61,443400.0,30.3692,30.9177,30.3469,30.8436,443400.0
2008-01-10 10:40:00,41.62,41.64,41.35,41.37,196100.0,30.851,30.8658,30.6508,30.6657,196100.0
2008-01-10 10:45:00,41.37,41.38,40.75,40.75,238100.0,30.6657,30.6731,30.2061,30.2061,238100.0
2008-01-10 10:50:00,40.75,41.05,40.73,40.83,236300.0,30.2061,30.4285,30.1913,30.2654,236300.0
2008-01-10 10:55:00,40.81,40.85,40.63,40.81,205900.0,30.2506,30.2802,30.1171,30.2506,205900.0
2008-01-10 11:00:00,40.8,40.81,40.49,40.68,165700.0,30.2432,30.2506,30.0134,30.1542,165700.0
2008-01-10 11:05:00,40.68,40.7,40.52,40.58,68300.0,30.1542,30.169,30.0356,30.0801,68300.0
2008-01-10 11:10:00,40.58,40.64,40.46,40.5,258700.0,30.0801,30.1246,29.9911,30.0208,258700.0
2008-01-10 11:15:00,40.5,40.71,40.49,40.62,135500.0,30.0208,30.1764,30.0134,30.1097,135500.0
2008-01-10 11:20:00,40.62,40.94,40.54,40.94,120800.0,30.1097,30.3469,30.0504,30.3469,120800.0
2008-01-10 11:25:00,40.94,41.15,40.81,41.15,201800.0,30.3469,30.5026,30.2506,30.5026,201800.0
2008-01-10 11:30:00,41.15,41.2,41.0,41.11,119000.0,30.5026,30.5397,30.3914,30.4729,119000.0
2008-01-10 11:35:00,41.1,41.1,40.9,41.02,99700.0,30.4655,30.4655,30.3173,30.4062,99700.0
2008-01-10 11:40:00,41.02,41.05,40.91,40.97,100800.0,30.4062,30.4285,30.3247,30.3692,100800.0
2008-01-10 11:45:00,40.97,41.03,40.96,40.99,67400.0,30.3692,30.4136,30.3618,30.384,67400.0
2008-01-10 11:50:00,41.0,41.06,40.96,41.01,88000.0,30.3914,30.4359,30.3618,30.3988,88000.0
2008-01-10 11:55:00,41.01,41.05,40.9,40.96,162000.0,30.3988,30.4285,30.3173,30.3618,162000.0
2008-01-10 12:00:00,40.95,41.08,40.95,41.03,95500.0,30.3543,30.4507,30.3543,30.4136,95500.0
2008-01-10 12:05:00,41.02,41.22,41.02,41.21,120300.0,30.4062,30.5545,30.4062,30.5471,120300.0
2008-01-10 12:10:00,41.21,41.29,41.04,41.2,125200.0,30.5471,30.6064,30.4211,30.5397,125200.0
2008-01-10 12:15:00,41.21,41.95,41.1,41.74,454500.0,30.5471,31.0956,30.4655,30.9399,454500.0
2008-01-10 12:20:00,41.75,42.91,41.61,42.66,645200.0,30.9473,31.8072,30.8436,31.6219,645200.0
2008-01-10 12:25:00,42.65,42.66,41.81,42.0,414500.0,31.6145,31.6219,30.9918,31.1327,414500.0
2008-01-10 12:30:00,41.99,42.09,41.84,41.88,189300.0,31.1253,31.1994,31.0141,31.0437,189300.0
2008-01-10 12:35:00,41.91,42.02,41.67,41.68,308800.0,31.066,31.1475,30.888,30.8955,308800.0
2008-01-10 12:40:00,41.67,41.71,41.36,41.48,358300.0,30.888,30.9177,30.6583,30.7472,358300.0
2008-01-10 12:45:00,41.47,41.76,41.31,41.5,320600.0,30.7398,30.9548,30.6212,30.762,320600.0
2008-01-10 12:50:00,41.5,41.9,41.5,41.72,111400.0,30.762,31.0585,30.762,30.9251,111400.0
2008-01-10 12:55:00,41.73,42.14,41.71,41.99,117200.0,30.9325,31.2364,30.9177,31.1253,117200.0
2008-01-10 13:00:00,41.96,42.05,41.74,41.93,134500.0,31.103,31.1697,30.9399,31.0808,134500.0
2008-01-10 13:05:00,41.93,42.18,41.9,42.12,154400.0,31.0808,31.2661,31.0585,31.2216,154400.0
2008-01-10 13:10:00,42.12,42.19,41.76,41.84,168500.0,31.2216,31.2735,30.9548,31.0141,168500.0
2008-01-10 13:15:00,41.85,41.98,41.66,41.68,202400.0,31.0215,31.1178,30.8806,30.8955,202400.0
2008-01-10 13:20:00,41.69,42.0,41.69,41.8,193700.0,30.9029,31.1327,30.9029,30.9844,193700.0
2008-01-10 13:25:00,41.77,42.02,41.73,41.86,124600.0,30.9622,31.1475,30.9325,31.0289,124600.0
2008-01-10 13:30:00,41.86,42.17,41.85,42.14,336900.0,31.0289,31.2587,31.0215,31.2364,336900.0
2008-01-10 13:35:00,42.14,42.15,41.77,41.85,583300.0,31.2364,31.2439,30.9622,31.0215,583300.0
2008-01-10 13:40:00,41.85,41.93,41.74,41.8,250500.0,31.0215,31.0808,30.9399,30.9844,250500.0
2008-01-10 13:45:00,41.8,41.85,41.74,41.8,143400.0,30.9844,31.0215,30.9399,30.9844,143400.0
2008-01-10 13:50:00,41.8,41.82,41.65,41.74,221200.0,30.9844,30.9992,30.8732,30.9399,221200.0
2008-01-10 13:55:00,41.77,41.87,41.73,41.8,227000.0,30.9622,31.0363,30.9325,30.9844,227000.0
2008-01-10 14:00:00,41.8,41.92,41.53,41.84,216100.0,30.9844,31.0734,30.7843,31.0141,216100.0
2008-01-10 14:05:00,41.85,41.94,41.79,41.91,145700.0,31.0215,31.0882,30.977,31.066,145700.0
2008-01-10 14:10:00,41.92,42.01,41.83,41.91,192200.0,31.0734,31.1401,31.0066,31.066,192200.0
2008-01-10 14:15:00,41.91,42.52,41.82,42.49,500400.0,31.066,31.5181,30.9992,31.4959,500400.0
2008-01-10 14:20:00,42.49,43.25,42.21,42.99,547800.0,31.4959,32.0592,31.2883,31.8665,547800.0
2008-01-10 14:25:00,42.98,43.17,42.63,42.93,594700.0,31.8591,31.9999,31.5997,31.822,594700.0
2008-01-10 14:30:00,42.86,43.28,42.81,42.87,430900.0,31.7701,32.0815,31.7331,31.7776,430900.0
2008-01-10 14:35:00,42.85,43.07,42.76,43.01,216400.0,31.7627,31.9258,31.696,31.8813,216400.0
2008-01-10 14:40:00,43.02,43.4,42.94,43.0,333800.0,31.8887,32.1704,31.8294,31.8739,333800.0
2008-01-10 14:45:00,43.04,43.43,42.97,43.32,157900.0,31.9036,32.1927,31.8517,32.1111,157900.0
2008-01-10 14:50:00,43.33,43.94,43.3,43.92,296800.0,32.1185,32.5707,32.0963,32.5559,296800.0
2008-01-10 14:55:00,43.92,43.92,43.5,43.56,224200.0,32.5559,32.5559,32.2445,32.289,224200.0
2008-01-10 15:00:00,43.56,43.67,43.44,43.6,218600.0,32.289,32.3706,32.2001,32.3187,218600.0
2008-01-10 15:05:00,43.59,44.15,43.59,44.08,381200.0,32.3113,32.7264,32.3113,32.6745,381200.0
2008-01-10 15:10:00,44.08,44.25,43.96,44.08,432000.0,32.6745,32.8005,32.5855,32.6745,432000.0
2008-01-10 15:15:00,44.09,44.13,43.94,43.98,381600.0,32.6819,32.7115,32.5707,32.6003,381600.0
2008-01-10 15:20:00,43.98,44.01,43.84,43.93,281600.0,32.6003,32.6226,32.4966,32.5633,281600.0
2008-01-10 15:25:00,43.92,44.03,43.74,43.8,393900.0,32.5559,32.6374,32.4224,32.4669,393900.0
2008-01-10 15:30:00,43.81,43.87,43.72,43.78,439800.0,32.4743,32.5188,32.4076,32.4521,439800.0
2008-01-10 15:35:00,43.78,43.82,43.49,43.56,360100.0,32.4521,32.4817,32.2371,32.289,360100.0
2008-01-10 15:40:00,43.57,43.69,43.04,43.04,390800.0,32.2964,32.3854,31.9036,31.9036,390800.0
2008-01-10 15:45:00,43.04,43.2,42.97,43.04,694100.0,31.9036,32.0222,31.8517,31.9036,694100.0
2008-01-10 15:50:00,43.05,43.17,42.95,43.14,616400.0,31.911,31.9999,31.8369,31.9777,616400.0
2008-01-10 15:55:00,43.13,43.14,42.65,42.96,809100.0,31.9703,31.9777,31.6145,31.8443,809100.0
2008-01-11 09:30:00,40.75,41.58,40.75,41.49,506300.0,30.2061,30.8213,30.2061,30.7546,506300.0
2008-01-11 09:35:00,41.41,42.06,41.02,42.05,616000.0,30.6953,31.1771,30.4062,31.1697,616000.0
2008-01-11 09:40:00,42.04,42.25,41.37,41.66,352000.0,31.1623,31.318,30.6657,30.8806,352000.0
2008-01-11 09:45:00,41.65,41.88,41.49,41.87,241200.0,30.8732,31.0437,30.7546,31.0363,241200.0
2008-01-11 09:50:00,41.85,42.07,41.46,41.75,288400.0,31.0215,31.1846,30.7324,30.9473,288400.0
2008-01-11 09:55:00,41.77,41.78,41.47,41.67,175000.0,30.9622,30.9696,30.7398,30.888,175000.0
2008-01-11 10:00:00,41.66,41.76,41.39,41.59,167600.0,30.8806,30.9548,30.6805,30.8287,167600.0
2008-01-11 10:05:00,41.59,41.59,40.9,40.98,278500.0,30.8287,30.8287,30.3173,30.3766,278500.0
2008-01-11 10:10:00,40.99,41.3,40.79,40.81,352100.0,30.384,30.6138,30.2357,30.2506,352100.0
2008-01-11 10:15:00,40.81,41.07,40.61,40.75,407600.0,30.2506,30.4433,30.1023,30.2061,407600.0
2008-01-11 10:20:00,40.74,41.17,40.74,40.82,200600.0,30.1987,30.5174,30.1987,30.258,200600.0
2008-01-11 10:25:00,40.82,41.04,40.73,40.98,228000.0,30.258,30.4211,30.1913,30.3766,228000.0
2008-01-11 10:30:00,40.98,41.15,40.86,40.99,297100.0,30.3766,30.5026,30.2876,30.384,297100.0
2008-01-11 10:35:00,40.98,41.02,40.91,41.0,133600.0,30.3766,30.4062,30.3247,30.3914,133600.0
2008-01-11 10:40:00,40.98,41.16,40.95,41.07,118400.0,30.3766,30.51,30.3543,30.4433,118400.0
2008-01-11 10:45:00,41.05,41.59,41.03,41.55,137800.0,30.4285,30.8287,30.4136,30.7991,137800.0
2008-01-11 10:50:00,41.55,41.96,41.34,41.76,225200.0,30.7991,31.103,30.6434,30.9548,225200.0
2008-01-11 10:55:00,41.74,41.82,41.4,41.47,120500.0,30.9399,30.9992,30.6879,30.7398,120500.0
2008-01-11 11:00:00,41.47,41.54,41.41,41.49,214900.0,30.7398,30.7917,30.6953,30.7546,214900.0
2008-01-11 11:05:00,41.5,41.79,41.43,41.76,229500.0,30.762,30.977,30.7101,30.9548,229500.0
2008-01-11 11:10:00,41.78,41.9,41.7,41.81,153500.0,30.9696,31.0585,30.9103,30.9918,153500.0
2008-01-11 11:15:00,41.83,42.0,41.7,41.77,116900.0,31.0066,31.1327,30.9103,30.9622,116900.0
2008-01-11 11:20:00,41.79,42.12,41.76,42.02,116500.0,30.977,31.2216,30.9548,31.1475,116500.0
2008-01-11 11:25:00,42.02,42.47,42.0,42.35,156300.0,31.1475,31.4811,31.1327,31.3921,156300.0
2008-01-11 11:30:00,42.36,42.74,42.34,42.49,143300.0,31.3995,31.6812,31.3847,31.4959,143300.0
2008-01-11 11:35:00,42.5,42.86,42.44,42.65,204400.0,31.5033,31.7701,31.4588,31.6145,204400.0
2008-01-11 11:40:00,42.67,42.67,42.47,42.59,133500.0,31.6293,31.6293,31.4811,31.57,133500.0
2008-01-11 11:45:00,42.57,43.07,42.57,43.06,146700.0,31.5552,31.9258,31.5552,31.9184,146700.0
2008-01-11 11:50:00,43.04,43.41,42.92,43.0,170200.0,31.9036,32.1778,31.8146,31.8739,170200.0
2008-01-11 11:55:00,42.97,43.35,42.97,43.12,126000.0,31.8517,32.1334,31.8517,31.9629,126000.0
2008-01-11 12:00:00,43.12,43.22,42.87,43.1,157600.0,31.9629,32.037,31.7776,31.948,157600.0
2008-01-11 12:05:00,43.09,43.11,42.75,42.75,145000.0,31.9406,31.9555,31.6886,31.6886,145000.0
2008-01-11 12:10:00,42.74,42.9,42.7,42.7,77300.0,31.6812,31.7998,31.6515,31.6515,77300.0
2008-01-11 12:15:00,42.7,43.0,42.67,42.78,129900.0,31.6515,31.8739,31.6293,31.7108,129900.0
2008-01-11 12:20:00,42.77,43.0,42.71,42.75,81600.0,31.7034,31.8739,31.659,31.6886,81600.0
2008-01-11 12:25:00,42.75,42.93,42.75,42.84,66200.0,31.6886,31.822,31.6886,31.7553,66200.0
2008-01-11 12:30:00,42.84,42.85,42.77,42.81,56800.0,31.7553,31.7627,31.7034,31.7331,56800.0
2008-01-11 12:35:00,42.8,42.85,42.77,42.81,57100.0,31.7257,31.7627,31.7034,31.7331,57100.0
2008-01-11 12:40:00,42.82,42.84,42.75,42.77,80400.0,31.7405,31.7553,31.6886,31.7034,80400.0
2008-01-11 12:45:00,42.77,42.94,42.73,42.89,118600.0,31.7034,31.8294,31.6738,31.7924,118600.0
2008-01-11 12:50:00,42.89,42.98,42.81,42.87,79800.0,31.7924,31.8591,31.7331,31.7776,79800.0
2008-01-11 12:55:00,42.87,42.92,42.72,42.87,151500.0,31.7776,31.8146,31.6664,31.7776,151500.0
2008-01-11 13:00:00,42.87,42.87,42.57,42.6,101400.0,31.7776,31.7776,31.5552,31.5774,101400.0
2008-01-11 13:05:00,42.62,42.67,42.58,42.62,130400.0,31.5922,31.6293,31.5626,31.5922,130400.0
2008-01-11 13:10:00,42.64,42.67,41.5,42.56,312500.0,31.6071,31.6293,30.762,31.5478,312500.0
2008-01-11 13:15:00,42.56,42.56,42.3,42.33,112300.0,31.5478,31.5478,31.355,31.3773,112300.0
2008-01-11 13:20:00,42.33,42.47,42.22,42.43,180200.0,31.3773,31.4811,31.2957,31.4514,180200.0
2008-01-11 13:25:00,42.43,42.65,42.43,42.6,93700.0,31.4514,31.6145,31.4514,31.5774,93700.0
2008-01-11 13:30:00,42.59,42.7,42.49,42.56,94200.0,31.57,31.6515,31.4959,31.5478,94200.0
2008-01-11 13:35:00,42.54,42.67,42.4,42.56,84300.0,31.5329,31.6293,31.4292,31.5478,84300.0
2008-01-11 13:40:00,42.56,42.67,42.46,42.56,53500.0,31.5478,31.6293,31.4736,31.5478,53500.0
2008-01-11 13:45:00,42.58,42.58,42.24,42.35,92300.0,31.5626,31.5626,31.3106,31.3921,92300.0
2008-01-11 13:50:00,42.35,42.58,42.34,42.58,77900.0,31.3921,31.5626,31.3847,31.5626,77900.0
2008-01-11 13:55:00,42.57,42.63,42.43,42.46,68000.0,31.5552,31.5997,31.4514,31.4736,68000.0
2008-01-11 14:00:00,42.45,42.46,42.31,42.36,139600.0,31.4662,31.4736,31.3625,31.3995,139600.0
2008-01-11 14:05:00,42.36,42.56,42.28,42.53,113400.0,31.3995,31.5478,31.3402,31.5255,113400.0
2008-01-11 14:10:00,42.53,42.66,42.33,42.46,124500.0,31.5255,31.6219,31.3773,31.4736,124500.0
2008-01-11 14:15:00,42.46,42.87,42.46,42.61,101400.0,31.4736,31.7776,31.4736,31.5848,101400.0
2008-01-11 14:20:00,42.6,42.66,42.41,42.51,75600.0,31.5774,31.6219,31.4366,31.5107,75600.0
2008-01-11 14:25:00,42.52,42.69,42.51,42.57,164100.0,31.5181,31.6441,31.5107,31.5552,164100.0
2008-01-11 14:30:00,42.56,42.58,42.44,42.51,61900.0,31.5478,31.5626,31.4588,31.5107,61900.0
2008-01-11 14:35:00,42.52,42.62,42.47,42.6,35100.0,31.5181,31.5922,31.4811,31.5774,35100.0
2008-01-11 14:40:00,42.61,42.93,42.59,42.86,95300.0,31.5848,31.822,31.57,31.7701,95300.0
2008-01-11 14:45:00,42.87,42.9,42.72,42.73,76700.0,31.7776,31.7998,31.6664,31.6738,76700.0
2008-01-11 14:50:00,42.73,42.8,42.67,42.73,76300.0,31.6738,31.7257,31.6293,31.6738,76300.0
2008-01-11 14:55:00,42.72,42.76,42.65,42.7,163800.0,31.6664,31.696,31.6145,31.6515,163800.0
2008-01-11 15:00:00,42.72,42.78,42.67,42.7,113100.0,31.6664,31.7108,31.6293,31.6515,113100.0
2008-01-11 15:05:00,42.7,42.8,42.68,42.72,128200.0,31.6515,31.7257,31.6367,31.6664,128200.0
2008-01-11 15:10:00,42.73,42.74,42.55,42.63,256900.0,31.6738,31.6812,31.5404,31.5997,256900.0
2008-01-11 15:15:00,42.62,42.7,42.57,42.62,403100.0,31.5922,31.6515,31.5552,31.5922,403100.0
2008-01-11 15:20:00,42.61,42.65,42.34,42.44,215000.0,31.5848,31.6145,31.3847,31.4588,215000.0
2008-01-11 15:25:00,42.43,42.74,42.38,42.71,110900.0,31.4514,31.6812,31.4143,31.659,110900.0
2008-01-11 15:30:00,42.71,42.74,42.51,42.7,135600.0,31.659,31.6812,31.5107,31.6515,135600.0
2008-01-11 15:35:00,42.71,42.93,42.5,42.93,127100.0,31.659,31.822,31.5033,31.822,127100.0
2008-01-11 15:40:00,42.93,42.97,42.68,42.82,160200.0,31.822,31.8517,31.6367,31.7405,160200.0
2008-01-11 15:45:00,42.82,42.96,42.67,42.96,177300.0,31.7405,31.8443,31.6293,31.8443,177300.0
2008-01-11 15:50:00,42.97,43.12,42.73,42.85,252300.0,31.8517,31.9629,31.6738,31.7627,252300.0
2008-01-11 15:55:00,42.85,42.85,42.56,42.63,224900.0,31.7627,31.7627,31.5478,31.5997,224900.0
2008-01-14 09:30:00,42.86,43.51,42.0,42.3,83400.0,31.7701,32.252,31.1327,31.355,83400.0
2008-01-14 09:35:00,42.19,42.28,42.0,42.03,85400.0,31.2735,31.3402,31.1327,31.1549,85400.0
2008-01-14 09:40:00,42.01,42.02,41.28,41.29,115700.0,31.1401,31.1475,30.599,30.6064,115700.0
2008-01-14 09:45:00,41.29,41.46,40.8,41.15,141700.0,30.6064,30.7324,30.2432,30.5026,141700.0
2008-01-14 09:50:00,41.15,41.69,41.15,41.55,131900.0,30.5026,30.9029,30.5026,30.7991,131900.0
2008-01-14 09:55:00,41.55,41.59,40.91,40.95,151100.0,30.7991,30.8287,30.3247,30.3543,151100.0
2008-01-14 10:00:00,40.98,41.7,40.88,41.7,137600.0,30.3766,30.9103,30.3025,30.9103,137600.0
2008-01-14 10:05:00,41.7,41.89,41.59,41.86,105600.0,30.9103,31.0511,30.8287,31.0289,105600.0
2008-01-14 10:10:00,41.86,41.87,41.55,41.68,115600.0,31.0289,31.0363,30.7991,30.8955,115600.0
2008-01-14 10:15:00,41.68,41.7,41.45,41.61,174800.0,30.8955,30.9103,30.725,30.8436,174800.0
2008-01-14 10:20:00,41.61,41.7,41.5,41.59,104300.0,30.8436,30.9103,30.762,30.8287,104300.0
2008-01-14 10:25:00,41.59,41.61,41.28,41.55,94400.0,30.8287,30.8436,30.599,30.7991,94400.0
2008-01-14 10:30:00,41.55,41.92,41.52,41.64,80400.0,30.7991,31.0734,30.7769,30.8658,80400.0
2008-01-14 10:35:00,41.62,41.95,41.58,41.88,87700.0,30.851,31.0956,30.8213,31.0437,87700.0
2008-01-14 10:40:00,41.89,41.93,41.43,41.67,102300.0,31.0511,31.0808,30.7101,30.888,102300.0
2008-01-14 10:45:00,41.7,41.7,41.43,41.44,43100.0,30.9103,30.9103,30.7101,30.7176,43100.0
2008-01-14 10:50:00,41.46,41.57,41.39,41.54,74500.0,30.7324,30.8139,30.6805,30.7917,74500.0
2008-01-14 10:55:00,41.54,41.87,41.49,41.86,84500.0,30.7917,31.0363,30.7546,31.0289,84500.0
2008-01-14 11:00:00,41.88,42.0,41.8,41.99,80800.0,31.0437,31.1327,30.9844,31.1253,80800.0
2008-01-14 11:05:00,41.99,42.03,41.84,41.89,65700.0,31.1253,31.1549,31.0141,31.0511,65700.0
2008-01-14 11:10:00,41.89,41.89,41.79,41.87,40800.0,31.0511,31.0511,30.977,31.0363,40800.0
2008-01-14 11:15:00,41.87,41.89,41.71,41.76,67900.0,31.0363,31.0511,30.9177,30.9548,67900.0
2008-01-14 11:20:00,41.76,41.8,41.71,41.75,134400.0,30.9548,30.9844,30.9177,30.9473,134400.0
2008-01-14 11:25:00,41.75,41.97,41.75,41.93,82000.0,30.9473,31.1104,30.9473,31.0808,82000.0
2008-01-14 11:30:00,41.92,42.07,41.92,42.06,68500.0,31.0734,31.1846,31.0734,31.1771,68500.0
2008-01-14 11:35:00,42.06,42.23,42.02,42.2,58700.0,31.1771,31.3032,31.1475,31.2809,58700.0
2008-01-14 11:40:00,42.2,42.29,42.14,42.18,71300.0,31.2809,31.3476,31.2364,31.2661,71300.0
2008-01-14 11:45:00,42.18,42.24,42.03,42.05,56500.0,31.2661,31.3106,31.1549,31.1697,56500.0
2008-01-14 11:50:00,42.04,42.08,42.0,42.08,32400.0,31.1623,31.192,31.1327,31.192,32400.0
2008-01-14 11:55:00,42.06,42.15,42.05,42.15,41400.0,31.1771,31.2439,31.1697,31.2439,41400.0
2008-01-14 12:00:00,42.15,42.2,42.1,42.12,54100.0,31.2439,31.2809,31.2068,31.2216,54100.0
2008-01-14 12:05:00,42.13,42.24,42.1,42.13,74000.0,31.229,31.3106,31.2068,31.229,74000.0
2008-01-14 12:10:00,42.12,42.12,41.9,41.91,68200.0,31.2216,31.2216,31.0585,31.066,68200.0
2008-01-14 12:15:00,41.91,41.98,41.85,41.93,50600.0,31.066,31.1178,31.0215,31.0808,50600.0
2008-01-14 12:20:00,41.95,41.96,41.84,41.92,36200.0,31.0956,31.103,31.0141,31.0734,36200.0
2008-01-14 12:25:00,41.92,42.07,41.91,41.99,37500.0,31.0734,31.1846,31.066,31.1253,37500.0
2008-01-14 12:30:00,41.97,42.09,41.97,42.05,50500.0,31.1104,31.1994,31.1104,31.1697,50500.0
2008-01-14 12:35:00,42.05,42.06,41.97,41.98,72800.0,31.1697,31.1771,31.1104,31.1178,72800.0
2008-01-14 12:40:00,42.0,42.01,41.77,41.82,55800.0,31.1327,31.1401,30.9622,30.9992,55800.0
2008-01-14 12:45:00,41.82,41.85,41.71,41.74,56200.0,30.9992,31.0215,30.9177,30.9399,56200.0
2008-01-14 12:50:00,41.74,41.95,41.73,41.91,76100.0,30.9399,31.0956,30.9325,31.066,76100.0
2008-01-14 12:55:00,41.9,41.97,41.85,41.86,71000.0,31.0585,31.1104,31.0215,31.0289,71000.0
2008-01-14 13:00:00,41.85,41.9,41.82,41.84,37900.0,31.0215,31.0585,30.9992,31.0141,37900.0
2008-01-14 13:05:00,41.84,41.89,41.8,41.85,35800.0,31.0141,31.0511,30.9844,31.0215,35800.0
2008-01-14 13:10:00,41.85,41.85,41.75,41.83,44700.0,31.0215,31.0215,30.9473,31.0066,44700.0
2008-01-14 13:15:00,41.83,41.94,41.77,41.82,133600.0,31.0066,31.0882,30.9622,30.9992,133600.0
2008-01-14 13:20:00,41.82,41.96,41.78,41.8,121900.0,30.9992,31.103,30.9696,30.9844,121900.0
2008-01-14 13:25:00,41.79,41.87,41.79,41.82,80400.0,30.977,31.0363,30.977,30.9992,80400.0
2008-01-14 13:30:00,41.82,41.93,41.81,41.86,280500.0,30.9992,31.0808,30.9918,31.0289,280500.0
2008-01-14 13:35:00,41.86,42.03,41.85,42.01,28700.0,31.0289,31.1549,31.0215,31.1401,28700.0
2008-01-14 13:40:00,42.01,42.07,41.95,42.04,86300.0,31.1401,31.1846,31.0956,31.1623,86300.0
2008-01-14 13:45:00,42.04,42.12,41.96,42.06,86900.0,31.1623,31.2216,31.103,31.1771,86900.0
2008-01-14 13:50:00,42.06,42.16,42.0,42.09,55400.0,31.1771,31.2513,31.1327,31.1994,55400.0
2008-01-14 13:55:00,42.1,42.31,42.09,42.31,122500.0,31.2068,31.3625,31.1994,31.3625,122500.0
2008-01-14 14:00:00,42.31,42.36,42.06,42.15,106000.0,31.3625,31.3995,31.1771,31.2439,106000.0
2008-01-14 14:05:00,42.14,42.5,42.14,42.47,110100.0,31.2364,31.5033,31.2364,31.4811,110100.0
2008-01-14 14:10:00,42.48,42.5,42.39,42.4,86700.0,31.4885,31.5033,31.4218,31.4292,86700.0
2008-01-14 14:15:00,42.4,42.43,42.36,42.38,94100.0,31.4292,31.4514,31.3995,31.4143,94100.0
2008-01-14 14:20:00,42.38,42.49,42.38,42.46,64500.0,31.4143,31.4959,31.4143,31.4736,64500.0
2008-01-14 14:25:00,42.46,42.49,42.44,42.49,43100.0,31.4736,31.4959,31.4588,31.4959,43100.0
2008-01-14 14:30:00,42.5,42.65,42.48,42.55,138500.0,31.5033,31.6145,31.4885,31.5404,138500.0
2008-01-14 14:35:00,42.57,42.78,42.55,42.76,81600.0,31.5552,31.7108,31.5404,31.696,81600.0
2008-01-14 14:40:00,42.77,43.0,42.76,42.98,249600.0,31.7034,31.8739,31.696,31.8591,249600.0
2008-01-14 14:45:00,42.98,43.0,42.86,42.94,73500.0,31.8591,31.8739,31.7701,31.8294,73500.0
2008-01-14 14:50:00,42.89,42.95,42.69,42.69,65600.0,31.7924,31.8369,31.6441,31.6441,65600.0
2008-01-14 14:55:00,42.7,42.88,42.68,42.88,110900.0,31.6515,31.785,31.6367,31.785,110900.0
2008-01-14 15:00:00,42.88,42.93,42.81,42.82,46500.0,31.785,31.822,31.7331,31.7405,46500.0
2008-01-14 15:05:00,42.81,42.87,42.76,42.81,53300.0,31.7331,31.7776,31.696,31.7331,53300.0
2008-01-14 15:10:00,42.82,42.89,42.77,42.84,77300.0,31.7405,31.7924,31.7034,31.7553,77300.0
2008-01-14 15:15:00,42.84,42.94,42.81,42.9,102700.0,31.7553,31.8294,31.7331,31.7998,102700.0
2008-01-14 15:20:00,42.9,43.01,42.82,42.83,178500.0,31.7998,31.8813,31.7405,31.7479,178500.0
2008-01-14 15:25:00,42.82,43.08,42.82,43.05,97000.0,31.7405,31.9332,31.7405,31.911,97000.0
2008-01-14 15:30:00,43.05,43.05,42.76,42.81,134700.0,31.911,31.911,31.696,31.7331,134700.0
2008-01-14 15:35:00,42.8,42.87,42.68,42.81,141400.0,31.7257,31.7776,31.6367,31.7331,141400.0
2008-01-14 15:40:00,42.8,43.2,42.8,43.15,139400.0,31.7257,32.0222,31.7257,31.9851,139400.0
2008-01-14 15:45:00,43.16,43.27,42.99,43.2,210900.0,31.9925,32.0741,31.8665,32.0222,210900.0
2008-01-14 15:50:00,43.2,43.22,43.07,43.16,164200.0,32.0222,32.037,31.9258,31.9925,164200.0
2008-01-14 15:55:00,43.16,43.16,43.04,43.13,205000.0,31.9925,31.9925,31.9036,31.9703,205000.0
2008-01-15 09:30:00,41.32,41.5,41.1,41.35,271200.0,30.6286,30.762,30.4655,30.6508,271200.0
2008-01-15 09:35:00,41.35,42.34,41.35,42.26,317200.0,30.6508,31.3847,30.6508,31.3254,317200.0
2008-01-15 09:40:00,42.25,42.38,41.67,41.79,347100.0,31.318,31.4143,30.888,30.977,347100.0
2008-01-15 09:45:00,41.78,41.8,41.43,41.48,394100.0,30.9696,30.9844,30.7101,30.7472,394100.0
2008-01-15 09:50:00,41.48,41.58,41.23,41.38,198900.0,30.7472,30.8213,30.5619,30.6731,198900.0
2008-01-15 09:55:00,41.38,41.53,41.28,41.36,431600.0,30.6731,30.7843,30.599,30.6583,431600.0
2008-01-15 10:00:00,41.38,41.69,41.35,41.65,201500.0,30.6731,30.9029,30.6508,30.8732,201500.0
2008-01-15 10:05:00,41.64,41.81,41.63,41.75,141500.0,30.8658,30.9918,30.8584,30.9473,141500.0
2008-01-15 10:10:00,41.75,41.8,41.57,41.68,156500.0,30.9473,30.9844,30.8139,30.8955,156500.0
2008-01-15 10:15:00,41.69,41.77,41.6,41.67,142300.0,30.9029,30.9622,30.8362,30.888,142300.0
2008-01-15 10:20:00,41.67,41.81,41.64,41.7,143500.0,30.888,30.9918,30.8658,30.9103,143500.0
2008-01-15 10:25:00,41.69,41.99,41.66,41.99,153900.0,30.9029,31.1253,30.8806,31.1253,153900.0
2008-01-15 10:30:00,41.97,42.04,41.85,41.89,149400.0,31.1104,31.1623,31.0215,31.0511,149400.0
2008-01-15 10:35:00,41.89,41.97,41.8,41.81,118800.0,31.0511,31.1104,30.9844,30.9918,118800.0
2008-01-15 10:40:00,41.81,41.87,41.79,41.85,130600.0,30.9918,31.0363,30.977,31.0215,130600.0
2008-01-15 10:45:00,41.83,41.91,41.8,41.88,108100.0,31.0066,31.066,30.9844,31.0437,108100.0
2008-01-15 10:50:00,41.88,41.97,41.85,41.9,202400.0,31.0437,31.1104,31.0215,31.0585,202400.0
2008-01-15 10:55:00,41.9,41.91,41.85,41.9,132400.0,31.0585,31.066,31.0215,31.0585,132400.0
2008-01-15 11:00:00,41.89,41.95,41.85,41.92,60200.0,31.0511,31.0956,31.0215,31.0734,60200.0
2008-01-15 11:05:00,41.9,41.94,41.87,41.88,45600.0,31.0585,31.0882,31.0363,31.0437,45600.0
2008-01-15 11:10:00,41.88,42.1,41.88,41.98,107400.0,31.0437,31.2068,31.0437,31.1178,107400.0
2008-01-15 11:15:00,41.95,42.05,41.95,41.98,128700.0,31.0956,31.1697,31.0956,31.1178,128700.0
2008-01-15 11:20:00,41.98,42.07,41.97,42.04,72000.0,31.1178,31.1846,31.1104,31.1623,72000.0
2008-01-15 11:25:00,42.05,42.21,41.95,42.02,145700.0,31.1697,31.2883,31.0956,31.1475,145700.0
2008-01-15 11:30:00,42.02,42.05,41.99,42.04,69900.0,31.1475,31.1697,31.1253,31.1623,69900.0
2008-01-15 11:35:00,42.04,42.07,42.01,42.04,92500.0,31.1623,31.1846,31.1401,31.1623,92500.0
2008-01-15 11:40:00,42.04,42.05,41.97,41.97,261800.0,31.1623,31.1697,31.1104,31.1104,261800.0
2008-01-15 11:45:00,41.96,42.08,41.95,42.01,318000.0,31.103,31.192,31.0956,31.1401,318000.0
2008-01-15 11:50:00,42.03,42.1,41.98,42.08,195000.0,31.1549,31.2068,31.1178,31.192,195000.0
2008-01-15 11:55:00,42.09,42.17,42.08,42.14,92900.0,31.1994,31.2587,31.192,31.2364,92900.0
2008-01-15 12:00:00,42.13,42.14,41.99,42.0,153100.0,31.229,31.2364,31.1253,31.1327,153100.0
2008-01-15 12:05:00,42.0,42.12,41.97,42.08,95800.0,31.1327,31.2216,31.1104,31.192,95800.0
2008-01-15 12:10:00,42.08,42.08,41.94,42.07,53700.0,31.192,31.192,31.0882,31.1846,53700.0
2008-01-15 12:15:00,42.04,42.06,41.94,41.95,80600.0,31.1623,31.1771,31.0882,31.0956,80600.0
2008-01-15 12:20:00,41.95,41.95,41.83,41.88,138400.0,31.0956,31.0956,31.0066,31.0437,138400.0
2008-01-15 12:25:00,41.88,41.9,41.87,41.87,99900.0,31.0437,31.0585,31.0363,31.0363,99900.0
2008-01-15 12:30:00,41.88,41.9,41.83,41.85,134800.0,31.0437,31.0585,31.0066,31.0215,134800.0
2008-01-15 12:35:00,41.85,41.87,41.8,41.83,153200.0,31.0215,31.0363,30.9844,31.0066,153200.0
2008-01-15 12:40:00,41.82,41.84,41.8,41.82,56400.0,30.9992,31.0141,30.9844,30.9992,56400.0
2008-01-15 12:45:00,41.82,41.94,41.79,41.91,164500.0,30.9992,31.0882,30.977,31.066,164500.0
2008-01-15 12:50:00,41.9,41.9,41.84,41.85,48500.0,31.0585,31.0585,31.0141,31.0215,48500.0
2008-01-15 12:55:00,41.85,41.87,41.8,41.82,67200.0,31.0215,31.0363,30.9844,30.9992,67200.0
2008-01-15 13:00:00,41.82,41.9,41.81,41.87,75600.0,30.9992,31.0585,30.9918,31.0363,75600.0
2008-01-15 13:05:00,41.86,41.97,41.86,41.96,85700.0,31.0289,31.1104,31.0289,31.103,85700.0
2008-01-15 13:10:00,41.96,42.03,41.95,41.99,96700.0,31.103,31.1549,31.0956,31.1253,96700.0
2008-01-15 13:15:00,42.0,42.06,41.99,42.05,79800.0,31.1327,31.1771,31.1253,31.1697,79800.0
2008-01-15 13:20:00,42.05,42.08,42.04,42.06,77100.0,31.1697,31.192,31.1623,31.1771,77100.0
2008-01-15 13:25:00,42.05,42.12,42.04,42.11,73300.0,31.1697,31.2216,31.1623,31.2142,73300.0
2008-01-15 13:30:00,42.11,42.15,42.09,42.15,68500.0,31.2142,31.2439,31.1994,31.2439,68500.0
2008-01-15 13:35:00,42.14,42.31,42.14,42.24,119600.0,31.2364,31.3625,31.2364,31.3106,119600.0
2008-01-15 13:40:00,42.24,42.25,42.18,42.22,145500.0,31.3106,31.318,31.2661,31.2957,145500.0
2008-01-15 13:45:00,42.22,42.22,42.1,42.12,365100.0,31.2957,31.2957,31.2068,31.2216,365100.0
2008-01-15 13:50:00,42.11,42.18,42.07,42.12,304100.0,31.2142,31.2661,31.1846,31.2216,304100.0
2008-01-15 13:55:00,42.13,42.15,42.07,42.1,108200.0,31.229,31.2439,31.1846,31.2068,108200.0
2008-01-15 14:00:00,42.1,42.11,42.06,42.08,147400.0,31.2068,31.2142,31.1771,31.192,147400.0
2008-01-15 14:05:00,42.09,42.1,42.01,42.03,214300.0,31.1994,31.2068,31.1401,31.1549,214300.0
2008-01-15 14:10:00,42.02,42.05,42.0,42.03,224900.0,31.1475,31.1697,31.1327,31.1549,224900.0
2008-01-15 14:15:00,42.03,42.09,41.99,42.06,169700.0,31.1549,31.1994,31.1253,31.1771,169700.0
2008-01-15 14:20:00,42.05,42.13,42.02,42.05,122500.0,31.1697,31.229,31.1475,31.1697,122500.0
2008-01-15 14:25:00,42.06,42.13,41.99,42.11,145100.0,31.1771,31.229,31.1253,31.2142,145100.0
2008-01-15 14:30:00,42.11,42.16,42.08,42.13,103600.0,31.2142,31.2513,31.192,31.229,103600.0
2008-01-15 14:35:00,42.13,42.18,42.07,42.18,111700.0,31.229,31.2661,31.1846,31.2661,111700.0
2008-01-15 14:40:00,42.18,42.3,42.12,42.22,161300.0,31.2661,31.355,31.2216,31.2957,161300.0
2008-01-15 14:45:00,42.23,42.37,42.2,42.3,145000.0,31.3032,31.4069,31.2809,31.355,145000.0
2008-01-15 14:50:00,42.3,42.33,42.18,42.19,105200.0,31.355,31.3773,31.2661,31.2735,105200.0
2008-01-15 14:55:00,42.2,42.29,42.16,42.23,186000.0,31.2809,31.3476,31.2513,31.3032,186000.0
2008-01-15 15:00:00,42.23,42.23,42.1,42.15,174800.0,31.3032,31.3032,31.2068,31.2439,174800.0
2008-01-15 15:05:00,42.13,42.19,42.1,42.13,139800.0,31.229,31.2735,31.2068,31.229,139800.0
2008-01-15 15:10:00,42.1,42.15,42.02,42.05,198200.0,31.2068,31.2439,31.1475,31.1697,198200.0
2008-01-15 15:15:00,42.05,42.05,41.8,41.92,319000.0,31.1697,31.1697,30.9844,31.0734,319000.0
2008-01-15 15:20:00,41.92,42.1,41.91,42.01,124800.0,31.0734,31.2068,31.066,31.1401,124800.0
2008-01-15 15:25:00,42.01,42.25,42.0,42.16,141500.0,31.1401,31.318,31.1327,31.2513,141500.0
2008-01-15 15:30:00,42.16,42.17,42.03,42.13,131600.0,31.2513,31.2587,31.1549,31.229,131600.0
2008-01-15 15:35:00,42.14,42.26,42.05,42.14,169400.0,31.2364,31.3254,31.1697,31.2364,169400.0
2008-01-15 15:40:00,42.14,42.24,42.08,42.2,231900.0,31.2364,31.3106,31.192,31.2809,231900.0
2008-01-15 15:45:00,42.2,42.2,42.05,42.14,185700.0,31.2809,31.2809,31.1697,31.2364,185700.0
2008-01-15 15:50:00,42.14,42.14,42.0,42.06,395300.0,31.2364,31.2364,31.1327,31.1771,395300.0
2008-01-15 15:55:00,42.0,42.06,41.94,42.01,464100.0,31.1327,31.1771,31.0882,31.1401,464100.0
2008-01-16 09:30:00,41.89,41.98,41.72,41.75,352800.0,31.0511,31.1178,30.9251,30.9473,352800.0
2008-01-16 09:35:00,41.76,42.0,41.5,41.85,252300.0,30.9548,31.1327,30.762,31.0215,252300.0
2008-01-16 09:40:00,41.87,42.31,41.85,42.19,162500.0,31.0363,31.3625,31.0215,31.2735,162500.0
2008-01-16 09:45:00,42.19,42.22,41.94,42.21,183300.0,31.2735,31.2957,31.0882,31.2883,183300.0
2008-01-16 09:50:00,42.21,42.28,42.03,42.03,117800.0,31.2883,31.3402,31.1549,31.1549,117800.0
2008-01-16 09:55:00,42.04,42.04,41.52,41.61,263400.0,31.1623,31.1623,30.7769,30.8436,263400.0
2008-01-16 10:00:00,41.57,41.73,41.52,41.66,185400.0,30.8139,30.9325,30.7769,30.8806,185400.0
2008-01-16 10:05:00,41.67,42.08,41.65,41.99,150500.0,30.888,31.192,30.8732,31.1253,150500.0
2008-01-16 10:10:00,41.99,42.02,41.59,41.65,177300.0,31.1253,31.1475,30.8287,30.8732,177300.0
2008-01-16 10:15:00,41.64,41.67,41.26,41.26,272400.0,30.8658,30.888,30.5841,30.5841,272400.0
2008-01-16 10:20:00,41.28,41.6,41.11,41.6,161700.0,30.599,30.8362,30.4729,30.8362,161700.0
2008-01-16 10:25:00,41.65,41.71,41.25,41.48,87400.0,30.8732,30.9177,30.5767,30.7472,87400.0
2008-01-16 10:30:00,41.45,41.85,41.45,41.82,147600.0,30.725,31.0215,30.725,30.9992,147600.0
2008-01-16 10:35:00,41.82,41.83,41.6,41.78,128800.0,30.9992,31.0066,30.8362,30.9696,128800.0
2008-01-16 10:40:00,41.78,41.79,41.52,41.66,166700.0,30.9696,30.977,30.7769,30.8806,166700.0
2008-01-16 10:45:00,41.64,41.67,41.37,41.54,179800.0,30.8658,30.888,30.6657,30.7917,179800.0
2008-01-16 10:50:00,41.54,41.73,41.38,41.51,199800.0,30.7917,30.9325,30.6731,30.7694,199800.0
2008-01-16 10:55:00,41.52,41.69,41.38,41.47,171400.0,30.7769,30.9029,30.6731,30.7398,171400.0
2008-01-16 11:00:00,41.46,41.68,41.45,41.55,155900.0,30.7324,30.8955,30.725,30.7991,155900.0
2008-01-16 11:05:00,41.59,41.9,41.57,41.72,126000.0,30.8287,31.0585,30.8139,30.9251,126000.0
2008-01-16 11:10:00,41.72,42.08,41.6,41.88,178600.0,30.9251,31.192,30.8362,31.0437,178600.0
2008-01-16 11:15:00,41.88,42.09,41.85,41.99,64900.0,31.0437,31.1994,31.0215,31.1253,64900.0
2008-01-16 11:20:00,41.97,42.03,41.92,41.98,83900.0,31.1104,31.1549,31.0734,31.1178,83900.0
2008-01-16 11:25:00,41.98,42.05,41.86,41.97,90200.0,31.1178,31.1697,31.0289,31.1104,90200.0
2008-01-16 11:30:00,41.97,42.0,41.85,41.9,68500.0,31.1104,31.1327,31.0215,31.0585,68500.0
2008-01-16 11:35:00,41.93,41.96,41.85,41.88,85600.0,31.0808,31.103,31.0215,31.0437,85600.0
2008-01-16 11:40:00,41.88,41.91,41.78,41.9,161100.0,31.0437,31.066,30.9696,31.0585,161100.0
2008-01-16 11:45:00,41.9,42.04,41.88,42.0,48500.0,31.0585,31.1623,31.0437,31.1327,48500.0
2008-01-16 11:50:00,42.0,42.18,41.99,42.17,136700.0,31.1327,31.2661,31.1253,31.2587,136700.0
2008-01-16 11:55:00,42.18,42.49,42.15,42.26,80400.0,31.2661,31.4959,31.2439,31.3254,80400.0
2008-01-16 12:00:00,42.26,42.63,42.26,42.52,148400.0,31.3254,31.5997,31.3254,31.5181,148400.0
2008-01-16 12:05:00,42.53,42.76,42.45,42.66,104600.0,31.5255,31.696,31.4662,31.6219,104600.0
2008-01-16 12:10:00,42.65,42.77,42.56,42.71,184500.0,31.6145,31.7034,31.5478,31.659,184500.0
2008-01-16 12:15:00,42.71,42.75,42.53,42.68,104200.0,31.659,31.6886,31.5255,31.6367,104200.0
2008-01-16 12:20:00,42.65,42.65,42.36,42.47,105500.0,31.6145,31.6145,31.3995,31.4811,105500.0
2008-01-16 12:25:00,42.44,42.6,42.41,42.47,97500.0,31.4588,31.5774,31.4366,31.4811,97500.0
2008-01-16 12:30:00,42.47,42.7,42.47,42.7,94400.0,31.4811,31.6515,31.4811,31.6515,94400.0
2008-01-16 12:35:00,42.7,42.7,42.52,42.7,62200.0,31.6515,31.6515,31.5181,31.6515,62200.0
2008-01-16 12:40:00,42.7,42.71,42.57,42.65,82200.0,31.6515,31.659,31.5552,31.6145,82200.0
2008-01-16 12:45:00,42.65,42.7,42.6,42.64,122100.0,31.6145,31.6515,31.5774,31.6071,122100.0
2008-01-16 12:50:00,42.64,42.69,42.55,42.59,57200.0,31.6071,31.6441,31.5404,31.57,57200.0
2008-01-16 12:55:00,42.58,42.58,42.45,42.46,74500.0,31.5626,31.5626,31.4662,31.4736,74500.0
2008-01-16 13:00:00,42.46,42.55,42.43,42.51,103800.0,31.4736,31.5404,31.4514,31.5107,103800.0
2008-01-16 13:05:00,42.51,42.6,42.49,42.6,53800.0,31.5107,31.5774,31.4959,31.5774,53800.0
2008-01-16 13:10:00,42.61,42.67,42.57,42.6,69100.0,31.5848,31.6293,31.5552,31.5774,69100.0
2008-01-16 13:15:00,42.58,42.61,42.48,42.5,98200.0,31.5626,31.5848,31.4885,31.5033,98200.0
2008-01-16 13:20:00,42.5,42.55,42.47,42.55,104200.0,31.5033,31.5404,31.4811,31.5404,104200.0
2008-01-16 13:25:00,42.53,42.53,42.44,42.46,50900.0,31.5255,31.5255,31.4588,31.4736,50900.0
2008-01-16 13:30:00,42.45,42.56,42.45,42.55,107800.0,31.4662,31.5478,31.4662,31.5404,107800.0
2008-01-16 13:35:00,42.54,42.79,42.5,42.7,95000.0,31.5329,31.7183,31.5033,31.6515,95000.0
2008-01-16 13:40:00,42.74,42.85,42.64,42.81,70900.0,31.6812,31.7627,31.6071,31.7331,70900.0
2008-01-16 13:45:00,42.8,42.86,42.73,42.77,73200.0,31.7257,31.7701,31.6738,31.7034,73200.0
2008-01-16 13:50:00,42.78,42.88,42.78,42.8,76600.0,31.7108,31.785,31.7108,31.7257,76600.0
2008-01-16 13:55:00,42.79,42.92,42.75,42.9,76400.0,31.7183,31.8146,31.6886,31.7998,76400.0
2008-01-16 14:00:00,42.9,43.06,42.74,43.01,184100.0,31.7998,31.9184,31.6812,31.8813,184100.0
2008-01-16 14:05:00,43.01,43.2,42.86,43.15,116500.0,31.8813,32.0222,31.7701,31.9851,116500.0
2008-01-16 14:10:00,43.16,43.33,43.09,43.19,89600.0,31.9925,32.1185,31.9406,32.0148,89600.0
2008-01-16 14:15:00,43.18,43.27,43.05,43.2,178600.0,32.0073,32.0741,31.911,32.0222,178600.0
2008-01-16 14:20:00,43.21,43.32,43.07,43.09,176100.0,32.0296,32.1111,31.9258,31.9406,176100.0
2008-01-16 14:25:00,43.07,43.2,43.03,43.2,138500.0,31.9258,32.0222,31.8962,32.0222,138500.0
2008-01-16 14:30:00,43.21,43.3,43.17,43.28,209600.0,32.0296,32.0963,31.9999,32.0815,209600.0
2008-01-16 14:35:00,43.27,43.5,43.26,43.43,211400.0,32.0741,32.2445,32.0666,32.1927,211400.0
2008-01-16 14:40:00,43.44,43.51,43.29,43.5,248100.0,32.2001,32.252,32.0889,32.2445,248100.0
2008-01-16 14:45:00,43.51,43.6,43.46,43.53,133700.0,32.252,32.3187,32.2149,32.2668,133700.0
2008-01-16 14:50:00,43.53,43.57,43.41,43.43,129700.0,32.2668,32.2964,32.1778,32.1927,129700.0
2008-01-16 14:55:00,43.41,43.42,42.97,43.08,161200.0,32.1778,32.1852,31.8517,31.9332,161200.0
2008-01-16 15:00:00,43.06,43.32,43.03,43.23,188300.0,31.9184,32.1111,31.8962,32.0444,188300.0
2008-01-16 15:05:00,43.23,43.78,43.2,43.69,426400.0,32.0444,32.4521,32.0222,32.3854,426400.0
2008-01-16 15:10:00,43.69,43.72,43.35,43.54,314900.0,32.3854,32.4076,32.1334,32.2742,314900.0
2008-01-16 15:15:00,43.55,43.91,43.45,43.79,333200.0,32.2816,32.5485,32.2075,32.4595,333200.0
2008-01-16 15:20:00,43.79,43.88,43.45,43.56,270900.0,32.4595,32.5262,32.2075,32.289,270900.0
2008-01-16 15:25:00,43.7,43.92,43.58,43.91,184900.0,32.3928,32.5559,32.3038,32.5485,184900.0
2008-01-16 15:30:00,43.77,44.38,43.77,43.95,321300.0,32.4447,32.8968,32.4447,32.5781,321300.0
2008-01-16 15:35:00,43.96,44.02,43.46,43.6,314400.0,32.5855,32.63,32.2149,32.3187,314400.0
2008-01-16 15:40:00,43.6,43.73,43.45,43.63,278500.0,32.3187,32.415,32.2075,32.3409,278500.0
2008-01-16 15:45:00,43.64,43.85,43.64,43.79,246100.0,32.3483,32.504,32.3483,32.4595,246100.0
2008-01-16 15:50:00,43.79,43.81,43.64,43.76,297200.0,32.4595,32.4743,32.3483,32.4373,297200.0
2008-01-16 15:55:00,43.76,43.78,43.54,43.59,416700.0,32.4373,32.4521,32.2742,32.3113,416700.0
2008-01-17 09:30:00,43.17,44.0,43.11,43.22,161800.0,31.9999,32.6152,31.9555,32.037,161800.0
2008-01-17 09:35:00,43.22,43.24,42.38,42.65,123300.0,32.037,32.0518,31.4143,31.6145,123300.0
2008-01-17 09:40:00,42.64,43.14,42.55,43.06,115600.0,31.6071,31.9777,31.5404,31.9184,115600.0
2008-01-17 09:45:00,43.06,43.2,42.94,43.11,91800.0,31.9184,32.0222,31.8294,31.9555,91800.0
2008-01-17 09:50:00,43.11,43.11,42.75,42.79,104600.0,31.9555,31.9555,31.6886,31.7183,104600.0
2008-01-17 09:55:00,42.79,43.15,42.72,42.99,118300.0,31.7183,31.9851,31.6664,31.8665,118300.0
2008-01-17 10:00:00,42.99,43.0,42.2,42.27,168200.0,31.8665,31.8739,31.2809,31.3328,168200.0
2008-01-17 10:05:00,42.28,42.47,41.99,42.04,180700.0,31.3402,31.4811,31.1253,31.1623,180700.0
2008-01-17 10:10:00,42.06,42.13,41.91,42.04,127500.0,31.1771,31.229,31.066,31.1623,127500.0
2008-01-17 10:15:00,42.04,42.04,41.28,41.28,198200.0,31.1623,31.1623,30.599,30.599,198200.0
2008-01-17 10:20:00,41.28,41.75,41.25,41.51,151900.0,30.599,30.9473,30.5767,30.7694,151900.0
2008-01-17 10:25:00,41.51,41.53,41.26,41.41,97700.0,30.7694,30.7843,30.5841,30.6953,97700.0
2008-01-17 10:30:00,41.41,41.43,40.87,40.91,218700.0,30.6953,30.7101,30.295,30.3247,218700.0
2008-01-17 10:35:00,40.92,41.22,40.8,41.11,166300.0,30.3321,30.5545,30.2432,30.4729,166300.0
2008-01-17 10:40:00,41.14,41.67,41.1,41.61,150000.0,30.4952,30.888,30.4655,30.8436,150000.0
2008-01-17 10:45:00,41.61,41.82,41.59,41.77,100900.0,30.8436,30.9992,30.8287,30.9622,100900.0
2008-01-17 10:50:00,41.76,41.85,41.49,41.84,113000.0,30.9548,31.0215,30.7546,31.0141,113000.0
2008-01-17 10:55:00,41.84,42.11,41.75,41.79,121700.0,31.0141,31.2142,30.9473,30.977,121700.0
2008-01-17 11:00:00,41.8,42.04,41.79,41.94,131100.0,30.9844,31.1623,30.977,31.0882,131100.0
2008-01-17 11:05:00,41.95,42.12,41.92,41.93,84200.0,31.0956,31.2216,31.0734,31.0808,84200.0
2008-01-17 11:10:00,41.93,42.12,41.91,42.01,86600.0,31.0808,31.2216,31.066,31.1401,86600.0
2008-01-17 11:15:00,42.01,42.26,41.96,42.13,166000.0,31.1401,31.3254,31.103,31.229,166000.0
2008-01-17 11:20:00,42.12,42.16,42.05,42.06,213900.0,31.2216,31.2513,31.1697,31.1771,213900.0
2008-01-17 11:25:00,42.05,42.08,41.95,42.02,162500.0,31.1697,31.192,31.0956,31.1475,162500.0
2008-01-17 11:30:00,42.01,42.01,41.87,41.89,242400.0,31.1401,31.1401,31.0363,31.0511,242400.0
2008-01-17 11:35:00,41.89,41.98,41.59,41.6,106700.0,31.0511,31.1178,30.8287,30.8362,106700.0
2008-01-17 11:40:00,41.6,41.75,41.6,41.66,113400.0,30.8362,30.9473,30.8362,30.8806,113400.0
2008-01-17 11:45:00,41.67,41.92,41.6,41.7,179800.0,30.888,31.0734,30.8362,30.9103,179800.0
2008-01-17 11:50:00,41.7,41.7,41.45,41.47,144000.0,30.9103,30.9103,30.725,30.7398,144000.0
2008-01-17 11:55:00,41.47,41.64,41.37,41.38,136300.0,30.7398,30.8658,30.6657,30.6731,136300.0
2008-01-17 12:00:00,41.36,41.4,41.2,41.21,103300.0,30.6583,30.6879,30.5397,30.5471,103300.0
2008-01-17 12:05:00,41.21,41.26,40.7,40.81,328000.0,30.5471,30.5841,30.169,30.2506,328000.0
2008-01-17 12:10:00,40.81,40.83,40.56,40.78,323900.0,30.2506,30.2654,30.0653,30.2283,323900.0
2008-01-17 12:15:00,40.78,40.92,40.7,40.82,211300.0,30.2283,30.3321,30.169,30.258,211300.0
2008-01-17 12:20:00,40.8,40.94,40.75,40.92,122000.0,30.2432,30.3469,30.2061,30.3321,122000.0
2008-01-17 12:25:00,40.92,41.17,40.89,41.17,149100.0,30.3321,30.5174,30.3099,30.5174,149100.0
2008-01-17 12:30:00,41.17,41.26,41.01,41.25,116400.0,30.5174,30.5841,30.3988,30.5767,116400.0
2008-01-17 12:35:00,41.25,41.36,41.09,41.35,133300.0,30.5767,30.6583,30.4581,30.6508,133300.0
2008-01-17 12:40:00,41.33,41.43,41.22,41.31,121900.0,30.636,30.7101,30.5545,30.6212,121900.0
2008-01-17 12:45:00,41.31,41.37,41.23,41.29,126000.0,30.6212,30.6657,30.5619,30.6064,126000.0
2008-01-17 12:50:00,41.3,41.31,41.08,41.15,127000.0,30.6138,30.6212,30.4507,30.5026,127000.0
2008-01-17 12:55:00,41.14,41.3,41.09,41.27,109300.0,30.4952,30.6138,30.4581,30.5915,109300.0
2008-01-17 13:00:00,41.27,41.28,40.97,41.01,141300.0,30.5915,30.599,30.3692,30.3988,141300.0
2008-01-17 13:05:00,41.02,41.22,40.82,41.13,171200.0,30.4062,30.5545,30.258,30.4878,171200.0
2008-01-17 13:10:00,41.11,41.13,40.93,41.06,88100.0,30.4729,30.4878,30.3395,30.4359,88100.0
2008-01-17 13:15:00,41.07,41.2,41.02,41.09,68900.0,30.4433,30.5397,30.4062,30.4581,68900.0
2008-01-17 13:20:00,41.09,41.22,41.04,41.13,143800.0,30.4581,30.5545,30.4211,30.4878,143800.0
2008-01-17 13:25:00,41.12,41.28,41.1,41.26,108900.0,30.4804,30.599,30.4655,30.5841,108900.0
2008-01-17 13:30:00,41.25,41.6,41.2,41.56,140700.0,30.5767,30.8362,30.5397,30.8065,140700.0
2008-01-17 13:35:00,41.5,41.59,41.45,41.45,126300.0,30.762,30.8287,30.725,30.725,126300.0
2008-01-17 13:40:00,41.45,41.73,41.42,41.61,125600.0,30.725,30.9325,30.7027,30.8436,125600.0
2008-01-17 13:45:00,41.6,41.62,41.45,41.47,174000.0,30.8362,30.851,30.725,30.7398,174000.0
2008-01-17 13:50:00,41.47,41.51,41.26,41.47,173200.0,30.7398,30.7694,30.5841,30.7398,173200.0
2008-01-17 13:55:00,41.46,41.49,41.3,41.36,146900.0,30.7324,30.7546,30.6138,30.6583,146900.0
2008-01-17 14:00:00,41.37,41.41,41.2,41.31,171300.0,30.6657,30.6953,30.5397,30.6212,171300.0
2008-01-17 14:05:00,41.3,41.53,41.19,41.2,127600.0,30.6138,30.7843,30.5322,30.5397,127600.0
2008-01-17 14:10:00,41.21,41.41,41.2,41.26,189300.0,30.5471,30.6953,30.5397,30.5841,189300.0
2008-01-17 14:15:00,41.26,41.29,41.17,41.26,118800.0,30.5841,30.6064,30.5174,30.5841,118800.0
2008-01-17 14:20:00,41.26,41.3,41.16,41.24,136800.0,30.5841,30.6138,30.51,30.5693,136800.0
2008-01-17 14:25:00,41.25,41.32,41.06,41.06,128500.0,30.5767,30.6286,30.4359,30.4359,128500.0
2008-01-17 14:30:00,41.06,41.12,40.94,41.04,185700.0,30.4359,30.4804,30.3469,30.4211,185700.0
2008-01-17 14:35:00,41.03,41.11,40.96,41.01,160600.0,30.4136,30.4729,30.3618,30.3988,160600.0
2008-01-17 14:40:00,41.01,41.14,40.92,41.1,174200.0,30.3988,30.4952,30.3321,30.4655,174200.0
2008-01-17 14:45:00,41.11,41.31,41.08,41.29,87800.0,30.4729,30.6212,30.4507,30.6064,87800.0
2008-01-17 14:50:00,41.29,41.43,41.21,41.41,81400.0,30.6064,30.7101,30.5471,30.6953,81400.0
2008-01-17 14:55:00,41.42,41.45,41.31,41.38,100000.0,30.7027,30.725,30.6212,30.6731,100000.0
2008-01-17 15:00:00,41.38,41.39,41.18,41.27,149700.0,30.6731,30.6805,30.5248,30.5915,149700.0
2008-01-17 15:05:00,41.26,41.78,41.21,41.64,190900.0,30.5841,30.9696,30.5471,30.8658,190900.0
2008-01-17 15:10:00,41.64,41.69,41.29,41.39,169000.0,30.8658,30.9029,30.6064,30.6805,169000.0
2008-01-17 15:15:00,41.39,41.42,41.16,41.3,142200.0,30.6805,30.7027,30.51,30.6138,142200.0
2008-01-17 15:20:00,41.29,41.3,40.93,41.13,207200.0,30.6064,30.6138,30.3395,30.4878,207200.0
2008-01-17 15:25:00,41.12,41.29,41.07,41.18,285500.0,30.4804,30.6064,30.4433,30.5248,285500.0
2008-01-17 15:30:00,41.18,41.2,40.9,41.18,302400.0,30.5248,30.5397,30.3173,30.5248,302400.0
2008-01-17 15:35:00,41.18,41.33,41.05,41.08,254900.0,30.5248,30.636,30.4285,30.4507,254900.0
2008-01-17 15:40:00,41.07,41.07,40.92,40.94,268100.0,30.4433,30.4433,30.3321,30.3469,268100.0
2008-01-17 15:45:00,40.94,40.97,40.65,40.95,340900.0,30.3469,30.3692,30.132,30.3543,340900.0
2008-01-17 15:50:00,40.94,41.02,40.75,41.0,254300.0,30.3469,30.4062,30.2061,30.3914,254300.0
2008-01-17 15:55:00,41.0,41.11,40.87,41.05,351800.0,30.3914,30.4729,30.295,30.4285,351800.0
2008-01-18 09:30:00,41.43,41.78,41.1,41.4,460800.0,30.7101,30.9696,30.4655,30.6879,460800.0
2008-01-18 09:35:00,41.4,41.58,41.28,41.49,163700.0,30.6879,30.8213,30.599,30.7546,163700.0
2008-01-18 09:40:00,41.49,41.71,41.3,41.52,161100.0,30.7546,30.9177,30.6138,30.7769,161100.0
2008-01-18 09:45:00,41.52,41.9,41.52,41.9,171200.0,30.7769,31.0585,30.7769,31.0585,171200.0
2008-01-18 09:50:00,41.88,41.88,41.73,41.74,265200.0,31.0437,31.0437,30.9325,30.9399,265200.0
2008-01-18 09:55:00,41.74,41.89,41.7,41.83,263600.0,30.9399,31.0511,30.9103,31.0066,263600.0
2008-01-18 10:00:00,41.85,42.16,41.83,42.0,238400.0,31.0215,31.2513,31.0066,31.1327,238400.0
2008-01-18 10:05:00,42.0,42.23,41.95,42.2,156800.0,31.1327,31.3032,31.0956,31.2809,156800.0
2008-01-18 10:10:00,42.21,42.75,42.14,42.54,242700.0,31.2883,31.6886,31.2364,31.5329,242700.0
2008-01-18 10:15:00,42.55,42.57,42.37,42.44,159400.0,31.5404,31.5552,31.4069,31.4588,159400.0
2008-01-18 10:20:00,42.44,42.59,42.38,42.49,234300.0,31.4588,31.57,31.4143,31.4959,234300.0
2008-01-18 10:25:00,42.49,42.49,42.05,42.25,241700.0,31.4959,31.4959,31.1697,31.318,241700.0
2008-01-18 10:30:00,42.22,42.26,41.95,41.96,220200.0,31.2957,31.3254,31.0956,31.103,220200.0
2008-01-18 10:35:00,41.95,42.04,41.93,41.99,285400.0,31.0956,31.1623,31.0808,31.1253,285400.0
2008-01-18 10:40:00,41.99,41.99,41.57,41.67,161800.0,31.1253,31.1253,30.8139,30.888,161800.0
2008-01-18 10:45:00,41.7,41.71,41.61,41.64,103200.0,30.9103,30.9177,30.8436,30.8658,103200.0
2008-01-18 10:50:00,41.63,41.69,41.29,41.33,105200.0,30.8584,30.9029,30.6064,30.636,105200.0
2008-01-18 10:55:00,41.33,41.4,41.09,41.28,126000.0,30.636,30.6879,30.4581,30.599,126000.0
2008-01-18 11:00:00,41.28,41.32,40.76,40.83,130600.0,30.599,30.6286,30.2135,30.2654,130600.0
2008-01-18 11:05:00,40.81,40.82,40.38,40.39,131300.0,30.2506,30.258,29.9318,29.9392,131300.0
2008-01-18 11:10:00,40.39,40.56,40.25,40.29,97100.0,29.9392,30.0653,29.8355,29.8651,97100.0
2008-01-18 11:15:00,40.25,40.43,40.0,40.0,167300.0,29.8355,29.9689,29.6502,29.6502,167300.0
2008-01-18 11:20:00,40.01,40.16,39.61,39.81,278500.0,29.6576,29.7688,29.3611,29.5093,278500.0
2008-01-18 11:25:00,39.81,40.07,39.69,39.73,124300.0,29.5093,29.702,29.4204,29.45,124300.0
2008-01-18 11:30:00,39.75,39.99,39.7,39.79,140200.0,29.4648,29.6427,29.4278,29.4945,140200.0
2008-01-18 11:35:00,39.79,39.89,39.37,39.51,328500.0,29.4945,29.5686,29.1832,29.2869,328500.0
2008-01-18 11:40:00,39.53,39.8,39.5,39.76,155300.0,29.3018,29.5019,29.2795,29.4723,155300.0
2008-01-18 11:45:00,39.77,39.78,39.57,39.58,238900.0,29.4797,29.4871,29.3314,29.3388,238900.0
2008-01-18 11:50:00,39.6,39.68,39.38,39.42,292800.0,29.3537,29.413,29.1906,29.2202,292800.0
2008-01-18 11:55:00,39.44,39.68,39.35,39.63,183600.0,29.2351,29.413,29.1683,29.3759,183600.0
2008-01-18 12:00:00,39.65,40.12,39.55,40.06,130800.0,29.3907,29.7391,29.3166,29.6946,130800.0
2008-01-18 12:05:00,40.1,40.14,39.89,39.93,83900.0,29.7243,29.7539,29.5686,29.5983,83900.0
2008-01-18 12:10:00,39.95,40.1,39.94,40.04,92700.0,29.6131,29.7243,29.6057,29.6798,92700.0
2008-01-18 12:15:00,40.04,40.07,39.88,39.94,91400.0,29.6798,29.702,29.5612,29.6057,91400.0
2008-01-18 12:20:00,39.95,40.0,39.74,39.96,101200.0,29.6131,29.6502,29.4574,29.6205,101200.0
2008-01-18 12:25:00,39.98,40.25,39.95,40.24,203300.0,29.6353,29.8355,29.6131,29.8281,203300.0
2008-01-18 12:30:00,40.27,40.52,40.25,40.37,92100.0,29.8503,30.0356,29.8355,29.9244,92100.0
2008-01-18 12:35:00,40.34,40.46,40.08,40.28,84600.0,29.9022,29.9911,29.7095,29.8577,84600.0
2008-01-18 12:40:00,40.29,40.41,40.0,40.12,90300.0,29.8651,29.9541,29.6502,29.7391,90300.0
2008-01-18 12:45:00,40.12,40.4,40.1,40.37,64100.0,29.7391,29.9467,29.7243,29.9244,64100.0
2008-01-18 12:50:00,40.37,40.37,40.1,40.1,83900.0,29.9244,29.9244,29.7243,29.7243,83900.0
2008-01-18 12:55:00,40.09,40.14,39.94,39.97,78500.0,29.7169,29.7539,29.6057,29.6279,78500.0
2008-01-18 13:00:00,39.98,40.28,39.92,40.25,83000.0,29.6353,29.8577,29.5909,29.8355,83000.0
2008-01-18 13:05:00,40.27,40.3,39.98,39.98,74100.0,29.8503,29.8725,29.6353,29.6353,74100.0
2008-01-18 13:10:00,39.98,40.07,39.78,39.89,65600.0,29.6353,29.702,29.4871,29.5686,65600.0
2008-01-18 13:15:00,39.89,39.96,39.59,39.67,91000.0,29.5686,29.6205,29.3462,29.4055,91000.0
2008-01-18 13:20:00,39.63,39.7,39.55,39.69,64600.0,29.3759,29.4278,29.3166,29.4204,64600.0
2008-01-18 13:25:00,39.69,39.77,39.65,39.68,51500.0,29.4204,29.4797,29.3907,29.413,51500.0
2008-01-18 13:30:00,39.71,39.95,39.68,39.83,90400.0,29.4352,29.6131,29.413,29.5241,90400.0
2008-01-18 13:35:00,39.84,39.85,39.54,39.57,92700.0,29.5316,29.539,29.3092,29.3314,92700.0
2008-01-18 13:40:00,39.57,39.69,39.54,39.55,150900.0,29.3314,29.4204,29.3092,29.3166,150900.0
2008-01-18 13:45:00,39.58,39.81,39.56,39.72,84200.0,29.3388,29.5093,29.324,29.4426,84200.0
2008-01-18 13:50:00,39.74,39.74,39.5,39.67,84000.0,29.4574,29.4574,29.2795,29.4055,84000.0
2008-01-18 13:55:00,39.65,39.83,39.51,39.6,57100.0,29.3907,29.5241,29.2869,29.3537,57100.0
2008-01-18 14:00:00,39.61,39.75,39.59,39.64,87700.0,29.3611,29.4648,29.3462,29.3833,87700.0
2008-01-18 14:05:00,39.63,39.67,39.55,39.61,68700.0,29.3759,29.4055,29.3166,29.3611,68700.0
2008-01-18 14:10:00,39.61,39.69,39.54,39.59,77200.0,29.3611,29.4204,29.3092,29.3462,77200.0
2008-01-18 14:15:00,39.59,39.72,39.51,39.55,166200.0,29.3462,29.4426,29.2869,29.3166,166200.0
2008-01-18 14:20:00,39.56,39.61,39.53,39.58,85600.0,29.324,29.3611,29.3018,29.3388,85600.0
2008-01-18 14:25:00,39.57,39.62,39.5,39.55,116400.0,29.3314,29.3685,29.2795,29.3166,116400.0
2008-01-18 14:30:00,39.56,39.58,39.21,39.31,202700.0,29.324,29.3388,29.0646,29.1387,202700.0
2008-01-18 14:35:00,39.31,39.49,39.18,39.34,175800.0,29.1387,29.2721,29.0423,29.1609,175800.0
2008-01-18 14:40:00,39.33,39.43,39.27,39.37,183200.0,29.1535,29.2276,29.109,29.1832,183200.0
2008-01-18 14:45:00,39.36,39.49,39.33,39.41,143000.0,29.1758,29.2721,29.1535,29.2128,143000.0
2008-01-18 14:50:00,39.41,39.47,39.31,39.46,114200.0,29.2128,29.2573,29.1387,29.2499,114200.0
2008-01-18 14:55:00,39.47,39.57,39.4,39.49,123000.0,29.2573,29.3314,29.2054,29.2721,123000.0
2008-01-18 15:00:00,39.45,39.54,39.4,39.49,96400.0,29.2425,29.3092,29.2054,29.2721,96400.0
2008-01-18 15:05:00,39.5,39.67,39.4,39.66,129300.0,29.2795,29.4055,29.2054,29.3981,129300.0
2008-01-18 15:10:00,39.66,39.86,39.52,39.75,119500.0,29.3981,29.5464,29.2944,29.4648,119500.0
2008-01-18 15:15:00,39.73,39.82,39.49,39.53,99500.0,29.45,29.5167,29.2721,29.3018,99500.0
2008-01-18 15:20:00,39.51,39.59,39.39,39.45,143000.0,29.2869,29.3462,29.198,29.2425,143000.0
2008-01-18 15:25:00,39.45,39.48,39.26,39.36,139100.0,29.2425,29.2647,29.1016,29.1758,139100.0
2008-01-18 15:30:00,39.36,39.45,39.26,39.34,201700.0,29.1758,29.2425,29.1016,29.1609,201700.0
2008-01-18 15:35:00,39.35,39.48,39.28,39.39,176900.0,29.1683,29.2647,29.1165,29.198,176900.0
2008-01-18 15:40:00,39.42,39.54,39.3,39.53,261300.0,29.2202,29.3092,29.1313,29.3018,261300.0
2008-01-18 15:45:00,39.53,39.95,39.43,39.9,266700.0,29.3018,29.6131,29.2276,29.576,266700.0
2008-01-18 15:50:00,39.89,39.94,39.79,39.84,323400.0,29.5686,29.6057,29.4945,29.5316,323400.0
2008-01-18 15:55:00,39.85,39.86,39.64,39.69,423100.0,29.539,29.5464,29.3833,29.4204,423100.0
2008-01-22 09:30:00,37.41,37.9,37.41,37.88,21600.0,27.7303,28.0935,27.7303,28.0787,21600.0
2008-01-22 09:35:00,37.92,38.89,37.92,38.43,490000.0,28.1083,28.8274,28.1083,28.4864,490000.0
2008-01-22 09:40:00,38.42,39.0,38.32,38.69,294400.0,28.479,28.9089,28.4048,28.6791,294400.0
2008-01-22 09:45:00,38.67,40.42,38.43,39.87,335700.0,28.6643,29.9615,28.4864,29.5538,335700.0
2008-01-22 09:50:00,39.95,40.19,39.59,39.92,350500.0,29.6131,29.791,29.3462,29.5909,350500.0
2008-01-22 09:55:00,39.92,40.03,38.54,38.59,416200.0,29.5909,29.6724,28.5679,28.605,416200.0
2008-01-22 10:00:00,38.61,38.7,38.47,38.56,320800.0,28.6198,28.6865,28.516,28.5827,320800.0
2008-01-22 10:05:00,38.57,38.82,38.57,38.75,240200.0,28.5902,28.7755,28.5902,28.7236,240200.0
2008-01-22 10:10:00,38.74,39.15,38.53,38.72,205100.0,28.7162,29.0201,28.5605,28.7014,205100.0
2008-01-22 10:15:00,38.71,39.25,38.59,38.79,266100.0,28.6939,29.0942,28.605,28.7532,266100.0
2008-01-22 10:20:00,38.82,39.48,38.76,39.26,243700.0,28.7755,29.2647,28.731,29.1016,243700.0
2008-01-22 10:25:00,39.25,39.71,39.25,39.51,148200.0,29.0942,29.4352,29.0942,29.2869,148200.0
2008-01-22 10:30:00,39.46,39.97,39.31,39.69,257000.0,29.2499,29.6279,29.1387,29.4204,257000.0
2008-01-22 10:35:00,39.66,39.75,39.23,39.3,180000.0,29.3981,29.4648,29.0794,29.1313,180000.0
2008-01-22 10:40:00,39.33,39.54,39.3,39.46,174400.0,29.1535,29.3092,29.1313,29.2499,174400.0
2008-01-22 10:45:00,39.47,39.53,39.05,39.38,221100.0,29.2573,29.3018,28.946,29.1906,221100.0
2008-01-22 10:50:00,39.38,39.72,39.28,39.7,172300.0,29.1906,29.4426,29.1165,29.4278,172300.0
2008-01-22 10:55:00,39.71,39.92,39.68,39.79,231600.0,29.4352,29.5909,29.413,29.4945,231600.0
2008-01-22 11:00:00,39.8,40.64,39.78,40.5,286800.0,29.5019,30.1246,29.4871,30.0208,286800.0
2008-01-22 11:05:00,40.5,40.75,40.36,40.7,273900.0,30.0208,30.2061,29.917,30.169,273900.0
2008-01-22 11:10:00,40.71,41.37,40.63,40.93,281300.0,30.1764,30.6657,30.1171,30.3395,281300.0
2008-01-22 11:15:00,40.96,41.0,40.09,40.18,157700.0,30.3618,30.3914,29.7169,29.7836,157700.0
2008-01-22 11:20:00,40.17,40.23,39.1,39.68,301600.0,29.7762,29.8206,28.983,29.413,301600.0
2008-01-22 11:25:00,39.68,39.97,39.67,39.71,68400.0,29.413,29.6279,29.4055,29.4352,68400.0
2008-01-22 11:30:00,39.71,39.86,39.32,39.59,107300.0,29.4352,29.5464,29.1461,29.3462,107300.0
2008-01-22 11:35:00,39.57,39.64,39.24,39.31,102700.0,29.3314,29.3833,29.0868,29.1387,102700.0
2008-01-22 11:40:00,39.31,39.39,39.04,39.2,175100.0,29.1387,29.198,28.9386,29.0572,175100.0
2008-01-22 11:45:00,39.21,39.67,39.13,39.52,95600.0,29.0646,29.4055,29.0053,29.2944,95600.0
2008-01-22 11:50:00,39.51,39.61,39.11,39.21,62700.0,29.2869,29.3611,28.9904,29.0646,62700.0
2008-01-22 11:55:00,39.21,39.21,38.85,38.98,110000.0,29.0646,29.0646,28.7977,28.8941,110000.0
2008-01-22 12:00:00,38.98,39.2,38.81,39.08,126900.0,28.8941,29.0572,28.7681,28.9682,126900.0
2008-01-22 12:05:00,39.04,39.81,38.98,39.78,104800.0,28.9386,29.5093,28.8941,29.4871,104800.0
2008-01-22 12:10:00,39.78,40.12,39.15,39.82,116500.0,29.4871,29.7391,29.0201,29.5167,116500.0
2008-01-22 12:15:00,39.83,39.94,39.78,39.87,63200.0,29.5241,29.6057,29.4871,29.5538,63200.0
2008-01-22 12:20:00,39.87,39.95,39.77,39.93,73900.0,29.5538,29.6131,29.4797,29.5983,73900.0
2008-01-22 12:25:00,39.93,40.21,39.91,39.95,72600.0,29.5983,29.8058,29.5834,29.6131,72600.0
2008-01-22 12:30:00,39.95,39.97,39.83,39.89,80800.0,29.6131,29.6279,29.5241,29.5686,80800.0
2008-01-22 12:35:00,39.91,39.96,39.84,39.92,68000.0,29.5834,29.6205,29.5316,29.5909,68000.0
2008-01-22 12:40:00,39.92,39.96,39.8,39.93,55800.0,29.5909,29.6205,29.5019,29.5983,55800.0
2008-01-22 12:45:00,39.92,39.95,39.81,39.83,39800.0,29.5909,29.6131,29.5093,29.5241,39800.0
2008-01-22 12:50:00,39.82,39.96,39.81,39.94,42000.0,29.5167,29.6205,29.5093,29.6057,42000.0
2008-01-22 12:55:00,39.92,39.98,39.84,39.95,98400.0,29.5909,29.6353,29.5316,29.6131,98400.0
2008-01-22 13:00:00,39.95,40.04,39.81,39.97,148000.0,29.6131,29.6798,29.5093,29.6279,148000.0
2008-01-22 13:05:00,39.98,39.98,39.76,39.91,88900.0,29.6353,29.6353,29.4723,29.5834,88900.0
2008-01-22 13:10:00,39.91,40.12,39.86,39.87,95300.0,29.5834,29.7391,29.5464,29.5538,95300.0
2008-01-22 13:15:00,39.88,39.96,39.61,39.65,90700.0,29.5612,29.6205,29.3611,29.3907,90700.0
2008-01-22 13:20:00,39.66,39.85,39.65,39.7,103900.0,29.3981,29.539,29.3907,29.4278,103900.0
2008-01-22 13:25:00,39.71,39.84,39.34,39.66,64300.0,29.4352,29.5316,29.1609,29.3981,64300.0
2008-01-22 13:30:00,39.66,39.66,39.24,39.24,108700.0,29.3981,29.3981,29.0868,29.0868,108700.0
2008-01-22 13:35:00,39.23,39.51,39.23,39.39,90600.0,29.0794,29.2869,29.0794,29.198,90600.0
2008-01-22 13:40:00,39.4,39.64,39.25,39.35,125500.0,29.2054,29.3833,29.0942,29.1683,125500.0
2008-01-22 13:45:00,39.38,39.42,39.17,39.3,94000.0,29.1906,29.2202,29.0349,29.1313,94000.0
2008-01-22 13:50:00,39.3,39.42,39.06,39.15,121300.0,29.1313,29.2202,28.9534,29.0201,121300.0
2008-01-22 13:55:00,39.1,39.18,38.84,38.97,201800.0,28.983,29.0423,28.7903,28.8867,201800.0
2008-01-22 14:00:00,38.97,39.24,38.91,39.1,112100.0,28.8867,29.0868,28.8422,28.983,112100.0
2008-01-22 14:05:00,39.09,39.17,38.99,39.17,109900.0,28.9756,29.0349,28.9015,29.0349,109900.0
2008-01-22 14:10:00,39.18,39.27,39.1,39.18,117800.0,29.0423,29.109,28.983,29.0423,117800.0
2008-01-22 14:15:00,39.19,39.55,39.19,39.55,125600.0,29.0497,29.3166,29.0497,29.3166,125600.0
2008-01-22 14:20:00,39.55,39.64,39.44,39.6,93200.0,29.3166,29.3833,29.2351,29.3537,93200.0
2008-01-22 14:25:00,39.58,39.61,39.46,39.6,72700.0,29.3388,29.3611,29.2499,29.3537,72700.0
2008-01-22 14:30:00,39.59,39.6,39.2,39.31,127800.0,29.3462,29.3537,29.0572,29.1387,127800.0
2008-01-22 14:35:00,39.32,39.37,39.16,39.26,116600.0,29.1461,29.1832,29.0275,29.1016,116600.0
2008-01-22 14:40:00,39.25,39.51,39.2,39.44,204900.0,29.0942,29.2869,29.0572,29.2351,204900.0
2008-01-22 14:45:00,39.45,39.45,39.19,39.37,129000.0,29.2425,29.2425,29.0497,29.1832,129000.0
2008-01-22 14:50:00,39.39,39.45,39.19,39.3,71400.0,29.198,29.2425,29.0497,29.1313,71400.0
2008-01-22 14:55:00,39.3,39.33,39.0,39.15,202700.0,29.1313,29.1535,28.9089,29.0201,202700.0
2008-01-22 15:00:00,39.17,39.22,39.0,39.17,120700.0,29.0349,29.072,28.9089,29.0349,120700.0
2008-01-22 15:05:00,39.16,39.52,39.09,39.43,148600.0,29.0275,29.2944,28.9756,29.2276,148600.0
2008-01-22 15:10:00,39.42,39.47,39.04,39.1,148700.0,29.2202,29.2573,28.9386,28.983,148700.0
2008-01-22 15:15:00,39.14,39.4,39.06,39.39,98500.0,29.0127,29.2054,28.9534,29.198,98500.0
2008-01-22 15:20:00,39.4,39.54,39.3,39.32,117200.0,29.2054,29.3092,29.1313,29.1461,117200.0
2008-01-22 15:25:00,39.32,39.54,39.28,39.48,107200.0,29.1461,29.3092,29.1165,29.2647,107200.0
2008-01-22 15:30:00,39.49,39.63,39.48,39.55,167000.0,29.2721,29.3759,29.2647,29.3166,167000.0
2008-01-22 15:35:00,39.63,39.87,39.53,39.81,267600.0,29.3759,29.5538,29.3018,29.5093,267600.0
2008-01-22 15:40:00,39.78,40.0,39.71,39.9,212000.0,29.4871,29.6502,29.4352,29.576,212000.0
2008-01-22 15:45:00,39.9,39.92,39.73,39.79,126300.0,29.576,29.5909,29.45,29.4945,126300.0
2008-01-22 15:50:00,39.79,39.92,39.42,39.49,178400.0,29.4945,29.5909,29.2202,29.2721,178400.0
2008-01-22 15:55:00,39.49,39.86,39.44,39.72,183000.0,29.2721,29.5464,29.2351,29.4426,183000.0
2008-01-23 09:30:00,38.1,38.77,37.61,38.27,349800.0,28.2418,28.7384,27.8786,28.3678,349800.0
2008-01-23 09:35:00,38.27,39.06,38.24,38.5,239900.0,28.3678,28.9534,28.3455,28.5383,239900.0
2008-01-23 09:40:00,38.54,38.87,38.5,38.79,145000.0,28.5679,28.8125,28.5383,28.7532,145000.0
2008-01-23 09:45:00,38.79,39.35,38.71,39.16,189200.0,28.7532,29.1683,28.6939,29.0275,189200.0
2008-01-23 09:50:00,39.19,39.38,38.85,39.3,251600.0,29.0497,29.1906,28.7977,29.1313,251600.0
2008-01-23 09:55:00,39.31,39.94,39.29,39.94,245700.0,29.1387,29.6057,29.1239,29.6057,245700.0
2008-01-23 10:00:00,39.94,40.21,39.41,39.47,382200.0,29.6057,29.8058,29.2128,29.2573,382200.0
2008-01-23 10:05:00,39.47,39.75,39.27,39.48,193000.0,29.2573,29.4648,29.109,29.2647,193000.0
2008-01-23 10:10:00,39.48,40.0,39.39,39.69,158100.0,29.2647,29.6502,29.198,29.4204,158100.0
2008-01-23 10:15:00,39.7,40.06,39.61,40.06,214200.0,29.4278,29.6946,29.3611,29.6946,214200.0
2008-01-23 10:20:00,40.05,41.03,40.03,41.0,474100.0,29.6872,30.4136,29.6724,30.3914,474100.0
2008-01-23 10:25:00,40.98,41.41,40.8,40.82,370400.0,30.3766,30.6953,30.2432,30.258,370400.0
2008-01-23 10:30:00,40.83,41.12,40.65,40.72,302500.0,30.2654,30.4804,30.132,30.1839,302500.0
2008-01-23 10:35:00,40.72,40.86,40.55,40.69,194100.0,30.1839,30.2876,30.0578,30.1616,194100.0
2008-01-23 10:40:00,40.67,40.8,40.51,40.67,323800.0,30.1468,30.2432,30.0282,30.1468,323800.0
2008-01-23 10:45:00,40.67,40.9,40.65,40.88,181000.0,30.1468,30.3173,30.132,30.3025,181000.0
2008-01-23 10:50:00,40.87,40.9,40.68,40.68,185300.0,30.295,30.3173,30.1542,30.1542,185300.0
2008-01-23 10:55:00,40.71,40.95,40.67,40.76,158600.0,30.1764,30.3543,30.1468,30.2135,158600.0
2008-01-23 11:00:00,40.8,41.0,40.7,41.0,180100.0,30.2432,30.3914,30.169,30.3914,180100.0
2008-01-23 11:05:00,41.0,41.01,40.78,40.84,142500.0,30.3914,30.3988,30.2283,30.2728,142500.0
2008-01-23 11:10:00,40.82,40.97,40.74,40.81,163000.0,30.258,30.3692,30.1987,30.2506,163000.0
2008-01-23 11:15:00,40.82,41.11,40.77,40.97,115700.0,30.258,30.4729,30.2209,30.3692,115700.0
2008-01-23 11:20:00,40.98,41.25,40.86,41.25,114900.0,30.3766,30.5767,30.2876,30.5767,114900.0
2008-01-23 11:25:00,41.25,41.54,41.22,41.32,156600.0,30.5767,30.7917,30.5545,30.6286,156600.0
2008-01-23 11:30:00,41.33,41.35,40.65,41.04,114600.0,30.636,30.6508,30.132,30.4211,114600.0
2008-01-23 11:35:00,41.07,41.24,40.8,41.1,89400.0,30.4433,30.5693,30.2432,30.4655,89400.0
2008-01-23 11:40:00,41.1,41.28,40.91,41.11,67200.0,30.4655,30.599,30.3247,30.4729,67200.0
2008-01-23 11:45:00,41.09,41.09,40.68,40.94,99700.0,30.4581,30.4581,30.1542,30.3469,99700.0
2008-01-23 11:50:00,40.97,41.0,40.67,40.72,66700.0,30.3692,30.3914,30.1468,30.1839,66700.0
2008-01-23 11:55:00,40.72,40.81,40.63,40.76,94100.0,30.1839,30.2506,30.1171,30.2135,94100.0
2008-01-23 12:00:00,40.73,40.89,40.63,40.74,107000.0,30.1913,30.3099,30.1171,30.1987,107000.0
2008-01-23 12:05:00,40.79,41.0,40.73,40.82,44500.0,30.2357,30.3914,30.1913,30.258,44500.0
2008-01-23 12:10:00,40.81,40.9,40.68,40.8,72200.0,30.2506,30.3173,30.1542,30.2432,72200.0
2008-01-23 12:15:00,40.81,40.97,40.8,40.97,93800.0,30.2506,30.3692,30.2432,30.3692,93800.0
2008-01-23 12:20:00,40.96,41.06,40.92,40.99,83800.0,30.3618,30.4359,30.3321,30.384,83800.0
2008-01-23 12:25:00,41.01,41.08,40.91,41.05,70100.0,30.3988,30.4507,30.3247,30.4285,70100.0
2008-01-23 12:30:00,41.05,41.05,40.8,40.87,68000.0,30.4285,30.4285,30.2432,30.295,68000.0
2008-01-23 12:35:00,40.89,40.94,40.59,40.64,74100.0,30.3099,30.3469,30.0875,30.1246,74100.0
2008-01-23 12:40:00,40.64,40.89,40.33,40.34,118600.0,30.1246,30.3099,29.8948,29.9022,118600.0
2008-01-23 12:45:00,40.34,40.55,40.05,40.55,179300.0,29.9022,30.0578,29.6872,30.0578,179300.0
2008-01-23 12:50:00,40.57,40.59,40.2,40.49,147300.0,30.0727,30.0875,29.7984,30.0134,147300.0
2008-01-23 12:55:00,40.47,40.57,40.26,40.39,124600.0,29.9985,30.0727,29.8429,29.9392,124600.0
2008-01-23 13:00:00,40.4,40.51,40.28,40.4,95100.0,29.9467,30.0282,29.8577,29.9467,95100.0
2008-01-23 13:05:00,40.39,40.47,40.32,40.43,64200.0,29.9392,29.9985,29.8874,29.9689,64200.0
2008-01-23 13:10:00,40.43,40.54,40.28,40.53,81300.0,29.9689,30.0504,29.8577,30.043,81300.0
2008-01-23 13:15:00,40.51,40.69,40.46,40.64,106900.0,30.0282,30.1616,29.9911,30.1246,106900.0
2008-01-23 13:20:00,40.63,40.92,40.56,40.85,173800.0,30.1171,30.3321,30.0653,30.2802,173800.0
2008-01-23 13:25:00,40.88,41.29,40.85,41.17,270000.0,30.3025,30.6064,30.2802,30.5174,270000.0
2008-01-23 13:30:00,41.17,41.19,40.94,41.01,223500.0,30.5174,30.5322,30.3469,30.3988,223500.0
2008-01-23 13:35:00,41.01,41.07,40.97,41.0,239900.0,30.3988,30.4433,30.3692,30.3914,239900.0
2008-01-23 13:40:00,41.0,41.07,40.92,40.98,154900.0,30.3914,30.4433,30.3321,30.3766,154900.0
2008-01-23 13:45:00,40.98,41.1,40.93,41.02,225900.0,30.3766,30.4655,30.3395,30.4062,225900.0
2008-01-23 13:50:00,41.01,41.18,40.97,41.07,122000.0,30.3988,30.5248,30.3692,30.4433,122000.0
2008-01-23 13:55:00,41.1,41.15,41.04,41.09,103400.0,30.4655,30.5026,30.4211,30.4581,103400.0
2008-01-23 14:00:00,41.08,41.17,41.03,41.15,185900.0,30.4507,30.5174,30.4136,30.5026,185900.0
2008-01-23 14:05:00,41.14,41.87,41.09,41.78,224600.0,30.4952,31.0363,30.4581,30.9696,224600.0
2008-01-23 14:10:00,41.77,41.92,41.62,41.91,162100.0,30.9622,31.0734,30.851,31.066,162100.0
2008-01-23 14:15:00,41.9,41.9,41.72,41.78,135700.0,31.0585,31.0585,30.9251,30.9696,135700.0
2008-01-23 14:20:00,41.79,41.95,41.73,41.95,188500.0,30.977,31.0956,30.9325,31.0956,188500.0
2008-01-23 14:25:00,41.95,42.64,41.94,42.41,291200.0,31.0956,31.6071,31.0882,31.4366,291200.0
2008-01-23 14:30:00,42.39,42.55,42.28,42.39,163000.0,31.4218,31.5404,31.3402,31.4218,163000.0
2008-01-23 14:35:00,42.37,42.53,42.17,42.47,163300.0,31.4069,31.5255,31.2587,31.4811,163300.0
2008-01-23 14:40:00,42.49,42.52,42.14,42.16,194100.0,31.4959,31.5181,31.2364,31.2513,194100.0
2008-01-23 14:45:00,42.14,42.25,41.97,42.17,182000.0,31.2364,31.318,31.1104,31.2587,182000.0
2008-01-23 14:50:00,42.17,42.18,41.96,42.04,145300.0,31.2587,31.2661,31.103,31.1623,145300.0
2008-01-23 14:55:00,42.04,42.26,42.02,42.25,328800.0,31.1623,31.3254,31.1475,31.318,328800.0
2008-01-23 15:00:00,42.29,42.6,42.24,42.41,394300.0,31.3476,31.5774,31.3106,31.4366,394300.0
2008-01-23 15:05:00,42.41,43.17,42.39,43.17,209400.0,31.4366,31.9999,31.4218,31.9999,209400.0
2008-01-23 15:10:00,43.16,43.73,43.07,43.64,496300.0,31.9925,32.415,31.9258,32.3483,496300.0
2008-01-23 15:15:00,43.66,43.77,43.33,43.76,271900.0,32.3631,32.4447,32.1185,32.4373,271900.0
2008-01-23 15:20:00,43.76,44.69,43.74,44.67,574100.0,32.4373,33.1266,32.4224,33.1118,574100.0
2008-01-23 15:25:00,44.68,44.72,44.08,44.19,397000.0,33.1192,33.1489,32.6745,32.756,397000.0
2008-01-23 15:30:00,44.17,44.2,43.52,44.16,394600.0,32.7412,32.7634,32.2594,32.7338,394600.0
2008-01-23 15:35:00,44.17,44.37,44.07,44.17,257000.0,32.7412,32.8894,32.6671,32.7412,257000.0
2008-01-23 15:40:00,44.17,44.37,43.75,43.89,239900.0,32.7412,32.8894,32.4299,32.5336,239900.0
2008-01-23 15:45:00,43.9,44.31,43.79,44.21,222100.0,32.541,32.845,32.4595,32.7708,222100.0
2008-01-23 15:50:00,43.91,44.45,43.83,44.36,308300.0,32.5485,32.9487,32.4892,32.882,308300.0
2008-01-23 15:55:00,44.36,44.44,43.83,44.18,328500.0,32.882,32.9413,32.4892,32.7486,328500.0
2008-01-24 09:30:00,47.5,48.91,44.23,46.28,1182500.0,35.2096,36.2547,32.7857,34.3052,1182500.0
2008-01-24 09:35:00,46.28,48.21,46.15,46.57,706100.0,34.3052,35.7358,34.2089,34.5202,706100.0
2008-01-24 09:40:00,46.56,48.01,46.52,47.95,562600.0,34.5128,35.5876,34.4831,35.5431,562600.0
2008-01-24 09:45:00,47.97,49.11,47.7,47.76,625200.0,35.5579,36.403,35.3578,35.4023,625200.0
2008-01-24 09:50:00,47.7,47.84,46.67,46.99,310000.0,35.3578,35.4616,34.5943,34.8315,310000.0
2008-01-24 09:55:00,46.99,47.47,46.88,47.28,299300.0,34.8315,35.1873,34.75,35.0465,299300.0
2008-01-24 10:00:00,47.26,48.06,47.15,48.02,425000.0,35.0317,35.6247,34.9501,35.595,425000.0
2008-01-24 10:05:00,48.02,48.5,48.0,48.48,505000.0,35.595,35.9508,35.5802,35.936,505000.0
2008-01-24 10:10:00,48.48,48.8,47.85,47.87,428700.0,35.936,36.1732,35.469,35.4838,428700.0
2008-01-24 10:15:00,47.89,48.5,47.46,47.58,437900.0,35.4986,35.9508,35.1799,35.2689,437900.0
2008-01-24 10:20:00,47.58,47.63,47.23,47.35,411000.0,35.2689,35.3059,35.0094,35.0984,411000.0
2008-01-24 10:25:00,47.35,47.36,46.91,47.01,540200.0,35.0984,35.1058,34.7722,34.8463,540200.0
2008-01-24 10:30:00,47.0,48.15,46.99,47.99,442500.0,34.8389,35.6914,34.8315,35.5728,442500.0
2008-01-24 10:35:00,47.99,48.41,47.92,48.41,424500.0,35.5728,35.8841,35.5209,35.8841,424500.0
2008-01-24 10:40:00,48.41,49.2,48.39,48.7,497100.0,35.8841,36.4697,35.8693,36.0991,497100.0
2008-01-24 10:45:00,48.67,49.04,48.49,48.59,307300.0,36.0768,36.3511,35.9434,36.0175,307300.0
2008-01-24 10:50:00,48.58,48.73,48.34,48.38,200500.0,36.0101,36.1213,35.8322,35.8619,200500.0
2008-01-24 10:55:00,48.38,48.8,48.27,48.4,261300.0,35.8619,36.1732,35.7803,35.8767,261300.0
2008-01-24 11:00:00,48.4,48.6,48.11,48.12,232700.0,35.8767,36.0249,35.6617,35.6691,232700.0
2008-01-24 11:05:00,48.11,48.69,47.97,48.66,631900.0,35.6617,36.0917,35.5579,36.0694,631900.0
2008-01-24 11:10:00,48.65,48.87,48.38,48.41,244900.0,36.062,36.2251,35.8619,35.8841,244900.0
2008-01-24 11:15:00,48.41,48.57,48.31,48.41,198300.0,35.8841,36.0027,35.81,35.8841,198300.0
2008-01-24 11:20:00,48.41,48.81,48.23,48.76,112200.0,35.8841,36.1806,35.7507,36.1435,112200.0
2008-01-24 11:25:00,48.73,49.32,48.72,49.32,211700.0,36.1213,36.5586,36.1139,36.5586,211700.0
2008-01-24 11:30:00,49.31,49.39,48.87,48.94,194700.0,36.5512,36.6105,36.2251,36.277,194700.0
2008-01-24 11:35:00,48.94,49.1,48.88,49.07,170800.0,36.277,36.3956,36.2325,36.3733,170800.0
2008-01-24 11:40:00,49.06,49.1,48.86,49.09,135500.0,36.3659,36.3956,36.2177,36.3882,135500.0
2008-01-24 11:45:00,49.1,49.47,49.07,49.41,214100.0,36.3956,36.6698,36.3733,36.6254,214100.0
2008-01-24 11:50:00,49.4,49.75,49.2,49.22,247100.0,36.6179,36.8774,36.4697,36.4845,247100.0
2008-01-24 11:55:00,49.22,49.4,48.97,49.12,114400.0,36.4845,36.6179,36.2992,36.4104,114400.0
2008-01-24 12:00:00,49.1,49.1,48.9,48.98,76200.0,36.3956,36.3956,36.2473,36.3066,76200.0
2008-01-24 12:05:00,48.99,49.04,48.73,48.81,222200.0,36.314,36.3511,36.1213,36.1806,222200.0
2008-01-24 12:10:00,48.82,48.83,48.33,48.37,196700.0,36.188,36.1954,35.8248,35.8545,196700.0
2008-01-24 12:15:00,48.37,48.39,48.09,48.2,267700.0,35.8545,35.8693,35.6469,35.7284,267700.0
2008-01-24 12:20:00,48.21,48.3,47.91,47.94,128300.0,35.7358,35.8026,35.5135,35.5357,128300.0
2008-01-24 12:25:00,47.94,48.1,47.67,48.04,192900.0,35.5357,35.6543,35.3356,35.6098,192900.0
2008-01-24 12:30:00,48.03,48.06,47.7,47.73,162700.0,35.6024,35.6247,35.3578,35.38,162700.0
2008-01-24 12:35:00,47.72,47.77,47.14,47.15,242400.0,35.3726,35.4097,34.9427,34.9501,242400.0
2008-01-24 12:40:00,47.14,47.37,46.9,47.01,251900.0,34.9427,35.1132,34.7648,34.8463,251900.0
2008-01-24 12:45:00,47.01,47.07,46.72,46.8,235700.0,34.8463,34.8908,34.6314,34.6907,235700.0
2008-01-24 12:50:00,46.78,47.5,46.6,47.19,198700.0,34.6759,35.2096,34.5424,34.9798,198700.0
2008-01-24 12:55:00,47.18,47.6,47.06,47.6,122900.0,34.9724,35.2837,34.8834,35.2837,122900.0
2008-01-24 13:00:00,47.61,47.63,47.24,47.55,82500.0,35.2911,35.3059,35.0168,35.2466,82500.0
2008-01-24 13:05:00,47.56,47.59,46.97,47.06,75800.0,35.254,35.2763,34.8167,34.8834,75800.0
2008-01-24 13:10:00,47.06,47.29,46.98,47.28,60600.0,34.8834,35.0539,34.8241,35.0465,60600.0
2008-01-24 13:15:00,47.28,47.41,47.22,47.36,78700.0,35.0465,35.1428,35.002,35.1058,78700.0
2008-01-24 13:20:00,47.34,47.46,47.25,47.34,87800.0,35.091,35.1799,35.0242,35.091,87800.0
2008-01-24 13:25:00,47.38,47.44,47.1,47.15,58100.0,35.1206,35.1651,34.9131,34.9501,58100.0
2008-01-24 13:30:00,47.11,47.26,46.89,47.08,104700.0,34.9205,35.0317,34.7574,34.8982,104700.0
2008-01-24 13:35:00,47.1,47.24,47.06,47.22,39600.0,34.9131,35.0168,34.8834,35.002,39600.0
2008-01-24 13:40:00,47.22,47.89,47.22,47.73,145000.0,35.002,35.4986,35.002,35.38,145000.0
2008-01-24 13:45:00,47.73,48.0,47.72,47.9,60500.0,35.38,35.5802,35.3726,35.5061,60500.0
2008-01-24 13:50:00,47.91,48.23,47.85,48.15,153900.0,35.5135,35.7507,35.469,35.6914,153900.0
2008-01-24 13:55:00,48.18,48.21,47.45,47.48,124000.0,35.7136,35.7358,35.1725,35.1947,124000.0
2008-01-24 14:00:00,47.49,47.54,47.2,47.47,105700.0,35.2021,35.2392,34.9872,35.1873,105700.0
2008-01-24 14:05:00,47.48,47.99,47.45,47.87,95300.0,35.1947,35.5728,35.1725,35.4838,95300.0
2008-01-24 14:10:00,47.89,48.0,47.61,47.97,148100.0,35.4986,35.5802,35.2911,35.5579,148100.0
2008-01-24 14:15:00,47.99,48.01,47.85,47.85,106500.0,35.5728,35.5876,35.469,35.469,106500.0
2008-01-24 14:20:00,47.83,48.09,47.83,48.07,149300.0,35.4542,35.6469,35.4542,35.6321,149300.0
2008-01-24 14:25:00,48.06,48.09,47.82,47.9,96300.0,35.6247,35.6469,35.4468,35.5061,96300.0
2008-01-24 14:30:00,47.9,47.91,47.69,47.87,125500.0,35.5061,35.5135,35.3504,35.4838,125500.0
2008-01-24 14:35:00,47.86,47.97,47.78,47.93,98300.0,35.4764,35.5579,35.4171,35.5283,98300.0
2008-01-24 14:40:00,47.94,47.98,47.6,47.72,114100.0,35.5357,35.5654,35.2837,35.3726,114100.0
2008-01-24 14:45:00,47.72,47.88,47.54,47.59,89000.0,35.3726,35.4912,35.2392,35.2763,89000.0
2008-01-24 14:50:00,47.6,47.76,47.38,47.43,126200.0,35.2837,35.4023,35.1206,35.1577,126200.0
2008-01-24 14:55:00,47.42,47.51,47.05,47.47,136800.0,35.1503,35.217,34.876,35.1873,136800.0
2008-01-24 15:00:00,47.47,47.75,47.46,47.69,134700.0,35.1873,35.3949,35.1799,35.3504,134700.0
2008-01-24 15:05:00,47.68,47.96,47.65,47.84,190400.0,35.343,35.5505,35.3207,35.4616,190400.0
2008-01-24 15:10:00,47.85,47.95,47.56,47.93,204300.0,35.469,35.5431,35.254,35.5283,204300.0
2008-01-24 15:15:00,47.93,47.94,47.58,47.82,232900.0,35.5283,35.5357,35.2689,35.4468,232900.0
2008-01-24 15:20:00,47.82,47.97,47.47,47.52,167600.0,35.4468,35.5579,35.1873,35.2244,167600.0
2008-01-24 15:25:00,47.53,47.61,47.5,47.53,101600.0,35.2318,35.2911,35.2096,35.2318,101600.0
2008-01-24 15:30:00,47.53,47.72,47.52,47.54,113200.0,35.2318,35.3726,35.2244,35.2392,113200.0
2008-01-24 15:35:00,47.54,47.55,47.25,47.28,299600.0,35.2392,35.2466,35.0242,35.0465,299600.0
2008-01-24 15:40:00,47.3,47.61,47.29,47.59,254700.0,35.0613,35.2911,35.0539,35.2763,254700.0
2008-01-24 15:45:00,47.59,47.94,47.56,47.78,219900.0,35.2763,35.5357,35.254,35.4171,219900.0
2008-01-24 15:50:00,47.78,47.95,47.75,47.95,169400.0,35.4171,35.5431,35.3949,35.5431,169400.0
2008-01-24 15:55:00,47.96,48.0,47.7,47.74,213900.0,35.5505,35.5802,35.3578,35.3875,213900.0
2008-01-25 09:30:00,48.38,48.85,48.16,48.79,340700.0,35.8619,36.2103,35.6988,36.1658,340700.0
2008-01-25 09:35:00,48.76,49.03,48.62,48.98,249100.0,36.1435,36.3437,36.0398,36.3066,249100.0
2008-01-25 09:40:00,48.98,49.23,48.72,49.02,363000.0,36.3066,36.4919,36.1139,36.3363,363000.0
2008-01-25 09:45:00,49.05,49.11,48.75,49.05,345000.0,36.3585,36.403,36.1361,36.3585,345000.0
2008-01-25 09:50:00,49.07,49.29,48.65,48.85,431900.0,36.3733,36.5364,36.062,36.2103,431900.0
2008-01-25 09:55:00,48.88,48.9,48.75,48.77,172200.0,36.2325,36.2473,36.1361,36.151,172200.0
2008-01-25 10:00:00,48.77,48.89,48.65,48.8,206000.0,36.151,36.2399,36.062,36.1732,206000.0
2008-01-25 10:05:00,48.8,48.83,48.62,48.7,231300.0,36.1732,36.1954,36.0398,36.0991,231300.0
2008-01-25 10:10:00,48.69,49.0,48.46,48.88,235700.0,36.0917,36.3214,35.9212,36.2325,235700.0
2008-01-25 10:15:00,48.86,48.92,48.72,48.82,146600.0,36.2177,36.2621,36.1139,36.188,146600.0
2008-01-25 10:20:00,48.82,48.89,48.53,48.57,132700.0,36.188,36.2399,35.9731,36.0027,132700.0
2008-01-25 10:25:00,48.6,48.97,48.4,48.84,238600.0,36.0249,36.2992,35.8767,36.2028,238600.0
2008-01-25 10:30:00,48.84,48.85,48.48,48.57,227400.0,36.2028,36.2103,35.936,36.0027,227400.0
2008-01-25 10:35:00,48.52,48.61,48.0,48.47,358800.0,35.9656,36.0324,35.5802,35.9286,358800.0
2008-01-25 10:40:00,48.5,48.96,48.2,48.84,238300.0,35.9508,36.2918,35.7284,36.2028,238300.0
2008-01-25 10:45:00,48.84,48.9,48.45,48.75,129300.0,36.2028,36.2473,35.9138,36.1361,129300.0
2008-01-25 10:50:00,48.75,48.75,47.95,48.13,204100.0,36.1361,36.1361,35.5431,35.6765,204100.0
2008-01-25 10:55:00,48.15,48.26,47.9,47.9,95900.0,35.6914,35.7729,35.5061,35.5061,95900.0
2008-01-25 11:00:00,47.9,48.0,47.54,47.62,139900.0,35.5061,35.5802,35.2392,35.2985,139900.0
2008-01-25 11:05:00,47.62,47.85,47.36,47.41,159900.0,35.2985,35.469,35.1058,35.1428,159900.0
2008-01-25 11:10:00,47.4,47.4,46.94,47.0,247600.0,35.1354,35.1354,34.7945,34.8389,247600.0
2008-01-25 11:15:00,46.99,47.31,46.82,47.01,258400.0,34.8315,35.0687,34.7055,34.8463,258400.0
2008-01-25 11:20:00,47.02,47.39,46.98,47.39,191000.0,34.8538,35.128,34.8241,35.128,191000.0
2008-01-25 11:25:00,47.36,47.37,46.96,47.2,222100.0,35.1058,35.1132,34.8093,34.9872,222100.0
2008-01-25 11:30:00,47.2,47.54,47.15,47.38,150400.0,34.9872,35.2392,34.9501,35.1206,150400.0
2008-01-25 11:35:00,47.34,47.39,47.22,47.3,182800.0,35.091,35.128,35.002,35.0613,182800.0
2008-01-25 11:40:00,47.31,47.36,47.22,47.3,85900.0,35.0687,35.1058,35.002,35.0613,85900.0
2008-01-25 11:45:00,47.31,47.43,47.23,47.26,69400.0,35.0687,35.1577,35.0094,35.0317,69400.0
2008-01-25 11:50:00,47.27,47.39,47.06,47.32,105500.0,35.0391,35.128,34.8834,35.0761,105500.0
2008-01-25 11:55:00,47.31,47.42,47.24,47.3,90000.0,35.0687,35.1503,35.0168,35.0613,90000.0
2008-01-25 12:00:00,47.3,47.43,47.2,47.2,105400.0,35.0613,35.1577,34.9872,34.9872,105400.0
2008-01-25 12:05:00,47.15,47.22,47.0,47.03,118600.0,34.9501,35.002,34.8389,34.8612,118600.0
2008-01-25 12:10:00,47.03,47.09,46.45,46.48,256400.0,34.8612,34.9056,34.4312,34.4535,256400.0
2008-01-25 12:15:00,46.47,46.61,46.32,46.55,292600.0,34.4461,34.5498,34.3349,34.5054,292600.0
2008-01-25 12:20:00,46.56,46.85,46.54,46.83,119800.0,34.5128,34.7277,34.498,34.7129,119800.0
2008-01-25 12:25:00,46.84,47.0,46.82,47.0,100300.0,34.7203,34.8389,34.7055,34.8389,100300.0
2008-01-25 12:30:00,46.99,47.01,46.74,46.94,91100.0,34.8315,34.8463,34.6462,34.7945,91100.0
2008-01-25 12:35:00,46.91,47.17,46.9,47.02,143500.0,34.7722,34.9649,34.7648,34.8538,143500.0
2008-01-25 12:40:00,47.01,47.23,46.97,47.18,92900.0,34.8463,35.0094,34.8167,34.9724,92900.0
2008-01-25 12:45:00,47.18,47.19,46.7,46.77,88800.0,34.9724,34.9798,34.6166,34.6684,88800.0
2008-01-25 12:50:00,46.79,46.9,46.61,46.9,116300.0,34.6833,34.7648,34.5498,34.7648,116300.0
2008-01-25 12:55:00,46.89,46.9,46.5,46.55,142400.0,34.7574,34.7648,34.4683,34.5054,142400.0
2008-01-25 13:00:00,46.54,46.73,46.51,46.67,123000.0,34.498,34.6388,34.4757,34.5943,123000.0
2008-01-25 13:05:00,46.66,46.74,46.5,46.53,107800.0,34.5869,34.6462,34.4683,34.4905,107800.0
2008-01-25 13:10:00,46.53,46.81,46.5,46.77,89600.0,34.4905,34.6981,34.4683,34.6684,89600.0
2008-01-25 13:15:00,46.78,47.09,46.7,46.74,116400.0,34.6759,34.9056,34.6166,34.6462,116400.0
2008-01-25 13:20:00,46.73,46.79,46.5,46.56,63200.0,34.6388,34.6833,34.4683,34.5128,63200.0
2008-01-25 13:25:00,46.57,46.63,46.31,46.45,111000.0,34.5202,34.5647,34.3275,34.4312,111000.0
2008-01-25 13:30:00,46.47,46.53,46.21,46.27,80600.0,34.4461,34.4905,34.2533,34.2978,80600.0
2008-01-25 13:35:00,46.26,46.26,45.92,46.02,188800.0,34.2904,34.2904,34.0384,34.1125,188800.0
2008-01-25 13:40:00,46.02,46.06,45.82,46.01,188700.0,34.1125,34.1422,33.9643,34.1051,188700.0
2008-01-25 13:45:00,46.0,46.09,45.8,45.86,113300.0,34.0977,34.1644,33.9494,33.9939,113300.0
2008-01-25 13:50:00,45.85,45.85,45.5,45.75,96800.0,33.9865,33.9865,33.7271,33.9124,96800.0
2008-01-25 13:55:00,45.76,46.05,45.64,45.95,103500.0,33.9198,34.1347,33.8308,34.0606,103500.0
2008-01-25 14:00:00,45.96,46.11,45.84,46.01,172600.0,34.068,34.1792,33.9791,34.1051,172600.0
2008-01-25 14:05:00,46.01,46.06,45.93,46.04,78400.0,34.1051,34.1422,34.0458,34.1273,78400.0
2008-01-25 14:10:00,46.04,46.27,46.0,46.2,120200.0,34.1273,34.2978,34.0977,34.2459,120200.0
2008-01-25 14:15:00,46.22,46.3,46.11,46.24,86300.0,34.2608,34.3201,34.1792,34.2756,86300.0
2008-01-25 14:20:00,46.23,46.33,46.0,46.24,101600.0,34.2682,34.3423,34.0977,34.2756,101600.0
2008-01-25 14:25:00,46.21,46.25,45.96,46.01,49600.0,34.2533,34.283,34.068,34.1051,49600.0
2008-01-25 14:30:00,46.1,46.31,46.09,46.25,53600.0,34.1718,34.3275,34.1644,34.283,53600.0
2008-01-25 14:35:00,46.26,46.34,46.16,46.28,132200.0,34.2904,34.3497,34.2163,34.3052,132200.0
2008-01-25 14:40:00,46.29,46.36,46.09,46.16,69000.0,34.3126,34.3645,34.1644,34.2163,69000.0
2008-01-25 14:45:00,46.16,46.17,45.95,45.98,101000.0,34.2163,34.2237,34.0606,34.0829,101000.0
2008-01-25 14:50:00,46.0,46.01,45.74,45.9,139600.0,34.0977,34.1051,33.905,34.0236,139600.0
2008-01-25 14:55:00,45.89,46.04,45.72,46.02,96700.0,34.0161,34.1273,33.8901,34.1125,96700.0
2008-01-25 15:00:00,46.02,46.02,45.65,45.97,113200.0,34.1125,34.1125,33.8382,34.0754,113200.0
2008-01-25 15:05:00,45.99,46.05,45.76,45.89,154700.0,34.0903,34.1347,33.9198,34.0161,154700.0
2008-01-25 15:10:00,45.9,46.1,45.8,46.05,87100.0,34.0236,34.1718,33.9494,34.1347,87100.0
2008-01-25 15:15:00,46.05,46.48,46.05,46.43,159300.0,34.1347,34.4535,34.1347,34.4164,159300.0
2008-01-25 15:20:00,46.44,46.72,46.36,46.46,193200.0,34.4238,34.6314,34.3645,34.4387,193200.0
2008-01-25 15:25:00,46.46,46.87,46.24,46.85,271700.0,34.4387,34.7426,34.2756,34.7277,271700.0
2008-01-25 15:30:00,46.84,47.0,46.51,46.96,274600.0,34.7203,34.8389,34.4757,34.8093,274600.0
2008-01-25 15:35:00,46.97,47.32,46.93,46.97,329200.0,34.8167,35.0761,34.787,34.8167,329200.0
2008-01-25 15:40:00,46.97,47.19,46.94,47.02,134900.0,34.8167,34.9798,34.7945,34.8538,134900.0
2008-01-25 15:45:00,47.03,47.17,46.74,46.74,188600.0,34.8612,34.9649,34.6462,34.6462,188600.0
2008-01-25 15:50:00,46.73,46.74,46.52,46.6,222300.0,34.6388,34.6462,34.4831,34.5424,222300.0
2008-01-25 15:55:00,46.6,46.61,46.31,46.58,370100.0,34.5424,34.5498,34.3275,34.5276,370100.0
2008-01-28 09:30:00,46.48,46.5,45.99,46.42,127700.0,34.4535,34.4683,34.0903,34.409,127700.0
2008-01-28 09:35:00,46.34,46.8,46.27,46.37,113600.0,34.3497,34.6907,34.2978,34.3719,113600.0
2008-01-28 09:40:00,46.37,46.37,45.81,45.96,161200.0,34.3719,34.3719,33.9568,34.068,161200.0
2008-01-28 09:45:00,45.96,46.04,45.55,45.61,269400.0,34.068,34.1273,33.7641,33.8086,269400.0
2008-01-28 09:50:00,45.6,45.72,45.51,45.56,262200.0,33.8012,33.8901,33.7345,33.7715,262200.0
2008-01-28 09:55:00,45.53,45.7,45.39,45.56,111500.0,33.7493,33.8753,33.6455,33.7715,111500.0
2008-01-28 10:00:00,45.56,45.56,45.0,45.04,278100.0,33.7715,33.7715,33.3564,33.3861,278100.0
2008-01-28 10:05:00,45.04,45.19,44.82,44.96,285500.0,33.3861,33.4973,33.223,33.3268,285500.0
2008-01-28 10:10:00,44.96,45.49,44.95,45.45,490100.0,33.3268,33.7196,33.3194,33.69,490100.0
2008-01-28 10:15:00,45.45,45.67,45.4,45.57,178500.0,33.69,33.8531,33.6529,33.7789,178500.0
2008-01-28 10:20:00,45.58,46.07,45.57,45.93,181600.0,33.7864,34.1496,33.7789,34.0458,181600.0
2008-01-28 10:25:00,45.92,46.22,45.74,46.22,156500.0,34.0384,34.2608,33.905,34.2608,156500.0
2008-01-28 10:30:00,46.18,46.41,46.01,46.2,110600.0,34.2311,34.4016,34.1051,34.2459,110600.0
2008-01-28 10:35:00,46.16,46.31,45.96,46.17,91100.0,34.2163,34.3275,34.068,34.2237,91100.0
2008-01-28 10:40:00,46.18,46.52,46.16,46.5,123200.0,34.2311,34.4831,34.2163,34.4683,123200.0
2008-01-28 10:45:00,46.53,47.15,46.53,47.0,125200.0,34.4905,34.9501,34.4905,34.8389,125200.0
2008-01-28 10:50:00,46.98,47.6,46.97,47.53,138400.0,34.8241,35.2837,34.8167,35.2318,138400.0
2008-01-28 10:55:00,47.55,47.59,47.19,47.32,68900.0,35.2466,35.2763,34.9798,35.0761,68900.0
2008-01-28 11:00:00,47.29,47.44,47.07,47.41,55600.0,35.0539,35.1651,34.8908,35.1428,55600.0
2008-01-28 11:05:00,47.42,47.43,47.16,47.21,56400.0,35.1503,35.1577,34.9575,34.9946,56400.0
2008-01-28 11:10:00,47.24,47.38,47.1,47.2,54400.0,35.0168,35.1206,34.9131,34.9872,54400.0
2008-01-28 11:15:00,47.15,47.16,46.73,46.8,63800.0,34.9501,34.9575,34.6388,34.6907,63800.0
2008-01-28 11:20:00,46.8,47.13,46.73,47.07,42700.0,34.6907,34.9353,34.6388,34.8908,42700.0
2008-01-28 11:25:00,47.08,47.28,47.02,47.24,43300.0,34.8982,35.0465,34.8538,35.0168,43300.0
2008-01-28 11:30:00,47.24,47.6,47.22,47.56,61800.0,35.0168,35.2837,35.002,35.254,61800.0
2008-01-28 11:35:00,47.57,47.71,47.53,47.67,79600.0,35.2614,35.3652,35.2318,35.3356,79600.0
2008-01-28 11:40:00,47.65,47.75,47.59,47.6,68000.0,35.3207,35.3949,35.2763,35.2837,68000.0
2008-01-28 11:45:00,47.6,47.61,47.45,47.58,117500.0,35.2837,35.2911,35.1725,35.2689,117500.0
2008-01-28 11:50:00,47.58,47.6,47.36,47.43,86300.0,35.2689,35.2837,35.1058,35.1577,86300.0
2008-01-28 11:55:00,47.45,47.63,47.42,47.6,64200.0,35.1725,35.3059,35.1503,35.2837,64200.0
2008-01-28 12:00:00,47.61,47.67,47.57,47.62,61500.0,35.2911,35.3356,35.2614,35.2985,61500.0
2008-01-28 12:05:00,47.63,47.67,47.34,47.35,98000.0,35.3059,35.3356,35.091,35.0984,98000.0
2008-01-28 12:10:00,47.35,47.53,47.34,47.52,110600.0,35.0984,35.2318,35.091,35.2244,110600.0
2008-01-28 12:15:00,47.53,47.73,47.51,47.64,100900.0,35.2318,35.38,35.217,35.3133,100900.0
2008-01-28 12:20:00,47.64,47.83,47.61,47.83,47000.0,35.3133,35.4542,35.2911,35.4542,47000.0
2008-01-28 12:25:00,47.82,47.88,47.76,47.83,58800.0,35.4468,35.4912,35.4023,35.4542,58800.0
2008-01-28 12:30:00,47.83,47.83,47.71,47.71,72400.0,35.4542,35.4542,35.3652,35.3652,72400.0
2008-01-28 12:35:00,47.7,47.74,47.59,47.7,50600.0,35.3578,35.3875,35.2763,35.3578,50600.0
2008-01-28 12:40:00,47.71,47.81,47.62,47.78,50500.0,35.3652,35.4393,35.2985,35.4171,50500.0
2008-01-28 12:45:00,47.78,47.94,47.68,47.9,44200.0,35.4171,35.5357,35.343,35.5061,44200.0
2008-01-28 12:50:00,47.89,47.9,47.65,47.67,22700.0,35.4986,35.5061,35.3207,35.3356,22700.0
2008-01-28 12:55:00,47.67,47.82,47.66,47.79,62200.0,35.3356,35.4468,35.3282,35.4245,62200.0
2008-01-28 13:00:00,47.77,47.97,47.73,47.95,40400.0,35.4097,35.5579,35.38,35.5431,40400.0
2008-01-28 13:05:00,47.98,48.06,47.79,47.86,87700.0,35.5654,35.6247,35.4245,35.4764,87700.0
2008-01-28 13:10:00,47.85,48.16,47.85,48.06,79300.0,35.469,35.6988,35.469,35.6247,79300.0
2008-01-28 13:15:00,48.07,48.15,48.03,48.12,76500.0,35.6321,35.6914,35.6024,35.6691,76500.0
2008-01-28 13:20:00,48.11,48.3,48.11,48.17,104000.0,35.6617,35.8026,35.6617,35.7062,104000.0
2008-01-28 13:25:00,48.17,48.26,48.04,48.18,172000.0,35.7062,35.7729,35.6098,35.7136,172000.0
2008-01-28 13:30:00,48.17,48.28,48.15,48.22,90800.0,35.7062,35.7877,35.6914,35.7433,90800.0
2008-01-28 13:35:00,48.21,48.27,47.98,48.04,142800.0,35.7358,35.7803,35.5654,35.6098,142800.0
2008-01-28 13:40:00,48.04,48.05,47.96,47.99,49300.0,35.6098,35.6172,35.5505,35.5728,49300.0
2008-01-28 13:45:00,47.99,48.03,47.88,48.03,48900.0,35.5728,35.6024,35.4912,35.6024,48900.0
2008-01-28 13:50:00,48.02,48.36,47.96,48.36,95500.0,35.595,35.847,35.5505,35.847,95500.0
2008-01-28 13:55:00,48.37,48.47,48.33,48.35,117400.0,35.8545,35.9286,35.8248,35.8396,117400.0
2008-01-28 14:00:00,48.34,48.52,48.32,48.48,94600.0,35.8322,35.9656,35.8174,35.936,94600.0
2008-01-28 14:05:00,48.51,48.62,48.48,48.62,88700.0,35.9582,36.0398,35.936,36.0398,88700.0
2008-01-28 14:10:00,48.62,48.87,48.6,48.86,242300.0,36.0398,36.2251,36.0249,36.2177,242300.0
2008-01-28 14:15:00,48.86,49.22,48.85,49.19,304600.0,36.2177,36.4845,36.2103,36.4623,304600.0
2008-01-28 14:20:00,49.17,49.2,49.01,49.09,251700.0,36.4475,36.4697,36.3289,36.3882,251700.0
2008-01-28 14:25:00,49.11,49.15,49.0,49.0,73300.0,36.403,36.4326,36.3214,36.3214,73300.0
2008-01-28 14:30:00,49.0,49.3,48.92,49.2,169100.0,36.3214,36.5438,36.2621,36.4697,169100.0
2008-01-28 14:35:00,49.19,49.3,49.02,49.02,93300.0,36.4623,36.5438,36.3363,36.3363,93300.0
2008-01-28 14:40:00,49.03,49.14,49.01,49.12,59000.0,36.3437,36.4252,36.3289,36.4104,59000.0
2008-01-28 14:45:00,49.13,49.2,48.98,49.0,80500.0,36.4178,36.4697,36.3066,36.3214,80500.0
2008-01-28 14:50:00,49.0,49.01,48.89,48.96,69000.0,36.3214,36.3289,36.2399,36.2918,69000.0
2008-01-28 14:55:00,48.97,48.98,48.84,48.96,78900.0,36.2992,36.3066,36.2028,36.2918,78900.0
2008-01-28 15:00:00,48.95,49.06,48.9,49.0,161000.0,36.2844,36.3659,36.2473,36.3214,161000.0
2008-01-28 15:05:00,49.0,49.0,48.8,48.83,127300.0,36.3214,36.3214,36.1732,36.1954,127300.0
2008-01-28 15:10:00,48.83,48.99,48.72,48.73,94000.0,36.1954,36.314,36.1139,36.1213,94000.0
2008-01-28 15:15:00,48.73,48.88,48.64,48.66,158900.0,36.1213,36.2325,36.0546,36.0694,158900.0
2008-01-28 15:20:00,48.66,48.9,48.62,48.85,142600.0,36.0694,36.2473,36.0398,36.2103,142600.0
2008-01-28 15:25:00,48.84,48.99,48.79,48.96,132400.0,36.2028,36.314,36.1658,36.2918,132400.0
2008-01-28 15:30:00,48.96,49.33,48.9,49.32,243600.0,36.2918,36.5661,36.2473,36.5586,243600.0
2008-01-28 15:35:00,49.32,49.5,49.27,49.47,342000.0,36.5586,36.6921,36.5216,36.6698,342000.0
2008-01-28 15:40:00,49.47,49.99,49.47,49.9,549500.0,36.6698,37.0553,36.6698,36.9886,549500.0
2008-01-28 15:45:00,49.9,50.02,49.83,49.99,305500.0,36.9886,37.0775,36.9367,37.0553,305500.0
2008-01-28 15:50:00,49.99,50.04,49.83,50.04,386500.0,37.0553,37.0923,36.9367,37.0923,386500.0
2008-01-28 15:55:00,50.03,50.04,49.72,49.85,394000.0,37.0849,37.0923,36.8551,36.9515,394000.0
2008-01-29 09:30:00,50.3,51.4,49.4,51.05,309800.0,37.2851,38.1004,36.6179,37.841,309800.0
2008-01-29 09:35:00,51.04,51.54,51.01,51.26,415900.0,37.8336,38.2042,37.8114,37.9967,415900.0
2008-01-29 09:40:00,51.25,51.54,51.15,51.31,391500.0,37.9893,38.2042,37.9151,38.0337,391500.0
2008-01-29 09:45:00,51.31,51.4,50.92,50.94,421700.0,38.0337,38.1004,37.7446,37.7595,421700.0
2008-01-29 09:50:00,50.94,50.96,50.05,50.6,393800.0,37.7595,37.7743,37.0998,37.5074,393800.0
2008-01-29 09:55:00,50.61,50.68,49.87,50.01,278000.0,37.5149,37.5667,36.9663,37.0701,278000.0
2008-01-29 10:00:00,50.02,50.45,49.8,49.93,169700.0,37.0775,37.3963,36.9144,37.0108,169700.0
2008-01-29 10:05:00,49.93,50.56,49.91,50.32,134800.0,37.0108,37.4778,36.996,37.2999,134800.0
2008-01-29 10:10:00,50.31,51.07,50.27,51.02,178500.0,37.2925,37.8558,37.2628,37.8188,178500.0
2008-01-29 10:15:00,51.02,51.03,50.56,50.6,163200.0,37.8188,37.8262,37.4778,37.5074,163200.0
2008-01-29 10:20:00,50.61,51.28,50.58,51.14,164000.0,37.5149,38.0115,37.4926,37.9077,164000.0
2008-01-29 10:25:00,51.15,51.54,51.13,51.45,168400.0,37.9151,38.2042,37.9003,38.1375,168400.0
2008-01-29 10:30:00,51.47,51.48,51.31,51.31,102800.0,38.1523,38.1597,38.0337,38.0337,102800.0
2008-01-29 10:35:00,51.32,51.47,51.18,51.34,99700.0,38.0411,38.1523,37.9374,38.056,99700.0
2008-01-29 10:40:00,51.32,51.39,50.98,51.38,105300.0,38.0411,38.093,37.7891,38.0856,105300.0
2008-01-29 10:45:00,51.39,51.47,51.19,51.39,100800.0,38.093,38.1523,37.9448,38.093,100800.0
2008-01-29 10:50:00,51.37,51.38,51.19,51.32,72200.0,38.0782,38.0856,37.9448,38.0411,72200.0
2008-01-29 10:55:00,51.31,51.46,51.2,51.32,37300.0,38.0337,38.1449,37.9522,38.0411,37300.0
2008-01-29 11:00:00,51.34,51.49,51.32,51.43,115000.0,38.056,38.1672,38.0411,38.1227,115000.0
2008-01-29 11:05:00,51.42,51.73,51.41,51.46,159500.0,38.1153,38.3451,38.1079,38.1449,159500.0
2008-01-29 11:10:00,51.5,51.71,51.49,51.57,191900.0,38.1746,38.3302,38.1672,38.2265,191900.0
2008-01-29 11:15:00,51.58,52.24,51.53,52.19,229300.0,38.2339,38.7231,38.1968,38.686,229300.0
2008-01-29 11:20:00,52.19,52.3,52.06,52.07,213900.0,38.686,38.7676,38.5897,38.5971,213900.0
2008-01-29 11:25:00,52.07,52.1,51.85,51.87,184300.0,38.5971,38.6193,38.434,38.4488,184300.0
2008-01-29 11:30:00,51.87,52.02,51.74,51.9,102400.0,38.4488,38.56,38.3525,38.4711,102400.0
2008-01-29 11:35:00,51.91,52.11,51.89,52.07,64700.0,38.4785,38.6267,38.4637,38.5971,64700.0
2008-01-29 11:40:00,52.07,52.2,51.9,51.94,52300.0,38.5971,38.6935,38.4711,38.5007,52300.0
2008-01-29 11:45:00,51.94,51.96,51.73,51.8,50600.0,38.5007,38.5156,38.3451,38.397,50600.0
2008-01-29 11:50:00,51.8,52.08,51.79,52.06,80600.0,38.397,38.6045,38.3895,38.5897,80600.0
2008-01-29 11:55:00,52.06,52.08,51.89,52.0,88100.0,38.5897,38.6045,38.4637,38.5452,88100.0
2008-01-29 12:00:00,52.0,52.02,51.94,51.97,37100.0,38.5452,38.56,38.5007,38.523,37100.0
2008-01-29 12:05:00,51.99,52.07,51.92,52.01,69000.0,38.5378,38.5971,38.4859,38.5526,69000.0
2008-01-29 12:10:00,51.98,52.02,51.94,52.0,82400.0,38.5304,38.56,38.5007,38.5452,82400.0
2008-01-29 12:15:00,52.02,52.03,51.83,51.95,89400.0,38.56,38.5674,38.4192,38.5081,89400.0
2008-01-29 12:20:00,51.97,51.99,51.76,51.86,82900.0,38.523,38.5378,38.3673,38.4414,82900.0
2008-01-29 12:25:00,51.87,51.92,51.54,51.68,81700.0,38.4488,38.4859,38.2042,38.308,81700.0
2008-01-29 12:30:00,51.68,51.82,51.6,51.65,79400.0,38.308,38.4118,38.2487,38.2858,79400.0
2008-01-29 12:35:00,51.65,51.77,51.57,51.62,76700.0,38.2858,38.3747,38.2265,38.2635,76700.0
2008-01-29 12:40:00,51.63,51.8,51.58,51.7,80600.0,38.2709,38.397,38.2339,38.3228,80600.0
2008-01-29 12:45:00,51.66,51.71,51.62,51.68,52800.0,38.2932,38.3302,38.2635,38.308,52800.0
2008-01-29 12:50:00,51.69,51.71,51.63,51.69,40900.0,38.3154,38.3302,38.2709,38.3154,40900.0
2008-01-29 12:55:00,51.68,51.96,51.68,51.92,108500.0,38.308,38.5156,38.308,38.4859,108500.0
2008-01-29 13:00:00,51.91,51.92,51.66,51.71,45000.0,38.4785,38.4859,38.2932,38.3302,45000.0
2008-01-29 13:05:00,51.71,51.71,51.53,51.57,65700.0,38.3302,38.3302,38.1968,38.2265,65700.0
2008-01-29 13:10:00,51.57,51.59,51.42,51.42,92400.0,38.2265,38.2413,38.1153,38.1153,92400.0
2008-01-29 13:15:00,51.42,51.45,51.34,51.43,75300.0,38.1153,38.1375,38.056,38.1227,75300.0
2008-01-29 13:20:00,51.43,51.46,51.36,51.37,48500.0,38.1227,38.1449,38.0708,38.0782,48500.0
2008-01-29 13:25:00,51.38,51.64,51.36,51.58,65400.0,38.0856,38.2784,38.0708,38.2339,65400.0
2008-01-29 13:30:00,51.59,51.6,51.48,51.58,47200.0,38.2413,38.2487,38.1597,38.2339,47200.0
2008-01-29 13:35:00,51.58,51.6,51.43,51.47,107800.0,38.2339,38.2487,38.1227,38.1523,107800.0
2008-01-29 13:40:00,51.48,51.57,51.47,51.5,75100.0,38.1597,38.2265,38.1523,38.1746,75100.0
2008-01-29 13:45:00,51.5,51.52,51.39,51.47,51200.0,38.1746,38.1894,38.093,38.1523,51200.0
2008-01-29 13:50:00,51.45,51.49,51.3,51.32,45500.0,38.1375,38.1672,38.0263,38.0411,45500.0
2008-01-29 13:55:00,51.31,51.37,51.12,51.14,83900.0,38.0337,38.0782,37.8929,37.9077,83900.0
2008-01-29 14:00:00,51.13,51.42,51.12,51.4,99200.0,37.9003,38.1153,37.8929,38.1004,99200.0
2008-01-29 14:05:00,51.4,51.51,51.33,51.43,112400.0,38.1004,38.182,38.0486,38.1227,112400.0
2008-01-29 14:10:00,51.43,51.5,51.29,51.29,72300.0,38.1227,38.1746,38.0189,38.0189,72300.0
2008-01-29 14:15:00,51.3,51.45,51.3,51.37,64800.0,38.0263,38.1375,38.0263,38.0782,64800.0
2008-01-29 14:20:00,51.36,51.45,51.35,51.43,82900.0,38.0708,38.1375,38.0634,38.1227,82900.0
2008-01-29 14:25:00,51.41,51.41,51.35,51.38,91200.0,38.1079,38.1079,38.0634,38.0856,91200.0
2008-01-29 14:30:00,51.39,51.43,51.32,51.34,69000.0,38.093,38.1227,38.0411,38.056,69000.0
2008-01-29 14:35:00,51.33,51.92,51.31,51.43,75000.0,38.0486,38.4859,38.0337,38.1227,75000.0
2008-01-29 14:40:00,51.41,51.45,51.35,51.38,67600.0,38.1079,38.1375,38.0634,38.0856,67600.0
2008-01-29 14:45:00,51.38,51.41,51.31,51.32,66500.0,38.0856,38.1079,38.0337,38.0411,66500.0
2008-01-29 14:50:00,51.33,51.33,51.17,51.22,183400.0,38.0486,38.0486,37.93,37.967,183400.0
2008-01-29 14:55:00,51.23,51.31,51.1,51.23,81100.0,37.9744,38.0337,37.8781,37.9744,81100.0
2008-01-29 15:00:00,51.23,51.38,51.21,51.38,70200.0,37.9744,38.0856,37.9596,38.0856,70200.0
2008-01-29 15:05:00,51.36,51.56,51.35,51.52,107100.0,38.0708,38.2191,38.0634,38.1894,107100.0
2008-01-29 15:10:00,51.52,51.59,51.44,51.49,139800.0,38.1894,38.2413,38.1301,38.1672,139800.0
2008-01-29 15:15:00,51.49,51.56,51.44,51.51,55200.0,38.1672,38.2191,38.1301,38.182,55200.0
2008-01-29 15:20:00,51.49,51.83,51.49,51.83,135600.0,38.1672,38.4192,38.1672,38.4192,135600.0
2008-01-29 15:25:00,51.81,51.84,51.55,51.58,94700.0,38.4044,38.4266,38.2116,38.2339,94700.0
2008-01-29 15:30:00,51.57,51.58,51.36,51.44,139800.0,38.2265,38.2339,38.0708,38.1301,139800.0
2008-01-29 15:35:00,51.43,51.7,51.41,51.68,133600.0,38.1227,38.3228,38.1079,38.308,133600.0
2008-01-29 15:40:00,51.69,51.72,51.56,51.62,145500.0,38.3154,38.3377,38.2191,38.2635,145500.0
2008-01-29 15:45:00,51.62,51.63,51.37,51.44,188200.0,38.2635,38.2709,38.0782,38.1301,188200.0
2008-01-29 15:50:00,51.45,51.84,51.39,51.74,141900.0,38.1375,38.4266,38.093,38.3525,141900.0
2008-01-29 15:55:00,51.74,51.83,51.56,51.58,153200.0,38.3525,38.4192,38.2191,38.2339,153200.0
2008-01-30 09:30:00,51.37,51.54,51.25,51.27,141700.0,38.0782,38.2042,37.9893,38.0041,141700.0
2008-01-30 09:35:00,51.28,51.34,50.54,50.88,133800.0,38.0115,38.056,37.463,37.715,133800.0
2008-01-30 09:40:00,50.89,50.91,50.61,50.77,227800.0,37.7224,37.7372,37.5149,37.6335,227800.0
2008-01-30 09:45:00,50.76,50.83,50.09,50.44,228000.0,37.626,37.6779,37.1294,37.3888,228000.0
2008-01-30 09:50:00,50.5,51.0,50.45,50.68,143300.0,37.4333,37.8039,37.3963,37.5667,143300.0
2008-01-30 09:55:00,50.7,50.95,50.68,50.78,184500.0,37.5816,37.7669,37.5667,37.6409,184500.0
2008-01-30 10:00:00,50.77,50.89,50.66,50.72,139900.0,37.6335,37.7224,37.5519,37.5964,139900.0
2008-01-30 10:05:00,50.72,50.77,50.54,50.61,149500.0,37.5964,37.6335,37.463,37.5149,149500.0
2008-01-30 10:10:00,50.6,50.85,50.6,50.6,107400.0,37.5074,37.6928,37.5074,37.5074,107400.0
2008-01-30 10:15:00,50.58,50.72,50.54,50.65,55800.0,37.4926,37.5964,37.463,37.5445,55800.0
2008-01-30 10:20:00,50.67,50.88,50.65,50.84,37200.0,37.5593,37.715,37.5445,37.6853,37200.0
2008-01-30 10:25:00,50.84,50.86,50.75,50.75,114700.0,37.6853,37.7002,37.6186,37.6186,114700.0
2008-01-30 10:30:00,50.76,50.97,50.71,50.85,111700.0,37.626,37.7817,37.589,37.6928,111700.0
2008-01-30 10:35:00,50.83,51.13,50.78,50.82,127400.0,37.6779,37.9003,37.6409,37.6705,127400.0
2008-01-30 10:40:00,50.79,51.21,50.75,51.2,147500.0,37.6483,37.9596,37.6186,37.9522,147500.0
2008-01-30 10:45:00,51.19,51.33,50.99,51.05,120000.0,37.9448,38.0486,37.7965,37.841,120000.0
2008-01-30 10:50:00,51.03,51.23,51.0,51.15,50400.0,37.8262,37.9744,37.8039,37.9151,50400.0
2008-01-30 10:55:00,51.17,51.27,51.01,51.12,45800.0,37.93,38.0041,37.8114,37.8929,45800.0
2008-01-30 11:00:00,51.09,51.12,50.9,50.91,38800.0,37.8707,37.8929,37.7298,37.7372,38800.0
2008-01-30 11:05:00,50.9,51.0,50.84,50.93,37400.0,37.7298,37.8039,37.6853,37.7521,37400.0
2008-01-30 11:10:00,50.94,51.0,50.92,50.97,37800.0,37.7595,37.8039,37.7446,37.7817,37800.0
2008-01-30 11:15:00,50.97,50.97,50.86,50.93,40700.0,37.7817,37.7817,37.7002,37.7521,40700.0
2008-01-30 11:20:00,50.91,50.94,50.82,50.82,40300.0,37.7372,37.7595,37.6705,37.6705,40300.0
2008-01-30 11:25:00,50.83,50.92,50.8,50.89,47300.0,37.6779,37.7446,37.6557,37.7224,47300.0
2008-01-30 11:30:00,50.88,51.02,50.87,50.92,48400.0,37.715,37.8188,37.7076,37.7446,48400.0
2008-01-30 11:35:00,50.91,51.02,50.9,50.99,68200.0,37.7372,37.8188,37.7298,37.7965,68200.0
2008-01-30 11:40:00,50.98,51.08,50.95,50.98,74700.0,37.7891,37.8632,37.7669,37.7891,74700.0
2008-01-30 11:45:00,50.99,51.03,50.94,51.0,52200.0,37.7965,37.8262,37.7595,37.8039,52200.0
2008-01-30 11:50:00,51.01,51.06,50.96,50.97,50900.0,37.8114,37.8484,37.7743,37.7817,50900.0
2008-01-30 11:55:00,50.95,51.18,50.93,51.15,66000.0,37.7669,37.9374,37.7521,37.9151,66000.0
2008-01-30 12:00:00,51.15,51.24,50.98,51.18,103800.0,37.9151,37.9818,37.7891,37.9374,103800.0
2008-01-30 12:05:00,51.17,51.22,51.02,51.15,73300.0,37.93,37.967,37.8188,37.9151,73300.0
2008-01-30 12:10:00,51.17,51.3,51.15,51.3,28900.0,37.93,38.0263,37.9151,38.0263,28900.0
2008-01-30 12:15:00,51.31,51.39,51.28,51.36,47300.0,38.0337,38.093,38.0115,38.0708,47300.0
2008-01-30 12:20:00,51.36,51.49,51.36,51.49,47600.0,38.0708,38.1672,38.0708,38.1672,47600.0
2008-01-30 12:25:00,51.49,51.5,51.38,51.44,46400.0,38.1672,38.1746,38.0856,38.1301,46400.0
2008-01-30 12:30:00,51.43,51.52,51.39,51.41,30300.0,38.1227,38.1894,38.093,38.1079,30300.0
2008-01-30 12:35:00,51.39,51.53,51.31,51.39,108800.0,38.093,38.1968,38.0337,38.093,108800.0
2008-01-30 12:40:00,51.41,51.5,51.38,51.45,28200.0,38.1079,38.1746,38.0856,38.1375,28200.0
2008-01-30 12:45:00,51.43,51.52,51.42,51.52,48100.0,38.1227,38.1894,38.1153,38.1894,48100.0
2008-01-30 12:50:00,51.5,51.52,51.49,51.49,28500.0,38.1746,38.1894,38.1672,38.1672,28500.0
2008-01-30 12:55:00,51.5,51.57,51.45,51.46,34600.0,38.1746,38.2265,38.1375,38.1449,34600.0
2008-01-30 13:00:00,51.47,51.65,51.46,51.61,28000.0,38.1523,38.2858,38.1449,38.2561,28000.0
2008-01-30 13:05:00,51.61,51.8,51.5,51.61,114900.0,38.2561,38.397,38.1746,38.2561,114900.0
2008-01-30 13:10:00,51.61,51.71,51.49,51.71,60200.0,38.2561,38.3302,38.1672,38.3302,60200.0
2008-01-30 13:15:00,51.68,51.9,51.68,51.8,47200.0,38.308,38.4711,38.308,38.397,47200.0
2008-01-30 13:20:00,51.77,51.78,51.57,51.62,84800.0,38.3747,38.3821,38.2265,38.2635,84800.0
2008-01-30 13:25:00,51.62,51.8,51.43,51.49,157700.0,38.2635,38.397,38.1227,38.1672,157700.0
2008-01-30 13:30:00,51.49,51.52,51.36,51.39,51300.0,38.1672,38.1894,38.0708,38.093,51300.0
2008-01-30 13:35:00,51.4,51.4,51.25,51.28,37500.0,38.1004,38.1004,37.9893,38.0115,37500.0
2008-01-30 13:40:00,51.28,51.35,51.13,51.15,51700.0,38.0115,38.0634,37.9003,37.9151,51700.0
2008-01-30 13:45:00,51.14,51.22,51.06,51.18,64200.0,37.9077,37.967,37.8484,37.9374,64200.0
2008-01-30 13:50:00,51.2,51.75,51.06,51.26,268100.0,37.9522,38.3599,37.8484,37.9967,268100.0
2008-01-30 13:55:00,51.27,51.27,51.0,51.02,62200.0,38.0041,38.0041,37.8039,37.8188,62200.0
2008-01-30 14:00:00,51.01,51.3,50.91,51.27,85100.0,37.8114,38.0263,37.7372,38.0041,85100.0
2008-01-30 14:05:00,51.26,51.36,51.1,51.23,38200.0,37.9967,38.0708,37.8781,37.9744,38200.0
2008-01-30 14:10:00,51.24,51.9,51.23,51.9,64900.0,37.9818,38.4711,37.9744,38.4711,64900.0
2008-01-30 14:15:00,51.9,52.6,51.64,52.2,289000.0,38.4711,38.99,38.2784,38.6935,289000.0
2008-01-30 14:20:00,52.17,52.73,52.1,52.72,213600.0,38.6712,39.0863,38.6193,39.0789,213600.0
2008-01-30 14:25:00,52.37,52.94,52.33,52.37,249800.0,38.8195,39.242,38.7898,38.8195,249800.0
2008-01-30 14:30:00,52.38,52.76,52.01,52.03,382600.0,38.8269,39.1086,38.5526,38.5674,382600.0
2008-01-30 14:35:00,52.03,52.04,51.37,51.77,292800.0,38.5674,38.5749,38.0782,38.3747,292800.0
2008-01-30 14:40:00,51.81,52.25,51.67,52.18,162300.0,38.4044,38.7305,38.3006,38.6786,162300.0
2008-01-30 14:45:00,52.2,52.5,51.92,52.19,170000.0,38.6935,38.9158,38.4859,38.686,170000.0
2008-01-30 14:50:00,52.16,52.9,52.16,52.88,183800.0,38.6638,39.2123,38.6638,39.1975,183800.0
2008-01-30 14:55:00,52.88,53.2,52.35,53.17,206500.0,39.1975,39.4347,38.8046,39.4125,206500.0
2008-01-30 15:00:00,53.16,53.93,53.14,53.7,374100.0,39.4051,39.9758,39.3902,39.8053,374100.0
2008-01-30 15:05:00,53.73,54.13,53.67,53.8,268300.0,39.8276,40.1241,39.7831,39.8795,268300.0
2008-01-30 15:10:00,53.79,53.87,53.2,53.45,257300.0,39.872,39.9313,39.4347,39.62,257300.0
2008-01-30 15:15:00,53.41,53.69,53.1,53.6,344900.0,39.5904,39.7979,39.3606,39.7312,344900.0
2008-01-30 15:20:00,53.6,53.86,53.13,53.16,606200.0,39.7312,39.9239,39.3828,39.4051,606200.0
2008-01-30 15:25:00,53.18,53.41,53.0,53.25,568000.0,39.4199,39.5904,39.2865,39.4718,568000.0
2008-01-30 15:30:00,53.25,53.39,53.09,53.16,284800.0,39.4718,39.5755,39.3532,39.4051,284800.0
2008-01-30 15:35:00,53.15,53.15,52.37,52.63,1036000.0,39.3976,39.3976,38.8195,39.0122,1036000.0
2008-01-30 15:40:00,52.63,52.86,51.78,51.84,480800.0,39.0122,39.1827,38.3821,38.4266,480800.0
2008-01-30 15:45:00,51.76,52.14,51.63,51.96,308400.0,38.3673,38.649,38.2709,38.5156,308400.0
2008-01-30 15:50:00,51.97,52.23,51.57,51.77,654500.0,38.523,38.7157,38.2265,38.3747,654500.0
2008-01-30 15:55:00,51.77,51.99,51.11,51.51,692300.0,38.3747,38.5378,37.8855,38.182,692300.0
2008-01-31 09:30:00,50.69,50.71,49.23,49.83,626200.0,37.5742,37.589,36.4919,36.9367,626200.0
2008-01-31 09:35:00,49.82,50.03,49.8,50.0,301700.0,36.9293,37.0849,36.9144,37.0627,301700.0
2008-01-31 09:40:00,50.03,50.19,49.91,49.94,208000.0,37.0849,37.2035,36.996,37.0182,208000.0
2008-01-31 09:45:00,49.94,50.04,49.91,50.0,190300.0,37.0182,37.0923,36.996,37.0627,190300.0
2008-01-31 09:50:00,50.0,50.43,49.91,49.96,199200.0,37.0627,37.3814,36.996,37.033,199200.0
2008-01-31 09:55:00,49.95,50.17,49.93,50.07,288700.0,37.0256,37.1887,37.0108,37.1146,288700.0
2008-01-31 10:00:00,50.06,50.25,49.9,49.99,244600.0,37.1072,37.248,36.9886,37.0553,244600.0
2008-01-31 10:05:00,50.0,50.53,49.95,50.5,230500.0,37.0627,37.4556,37.0256,37.4333,230500.0
2008-01-31 10:10:00,50.5,50.75,50.43,50.72,153700.0,37.4333,37.6186,37.3814,37.5964,153700.0
2008-01-31 10:15:00,50.72,50.95,50.6,50.92,297000.0,37.5964,37.7669,37.5074,37.7446,297000.0
2008-01-31 10:20:00,50.92,51.34,50.88,51.33,270700.0,37.7446,38.056,37.715,38.0486,270700.0
2008-01-31 10:25:00,51.32,51.67,51.25,51.63,243300.0,38.0411,38.3006,37.9893,38.2709,243300.0
2008-01-31 10:30:00,51.62,51.76,51.52,51.6,248900.0,38.2635,38.3673,38.1894,38.2487,248900.0
2008-01-31 10:35:00,51.6,51.63,51.27,51.49,204400.0,38.2487,38.2709,38.0041,38.1672,204400.0
2008-01-31 10:40:00,51.47,51.63,51.4,51.41,105000.0,38.1523,38.2709,38.1004,38.1079,105000.0
2008-01-31 10:45:00,51.42,51.6,51.41,51.57,74400.0,38.1153,38.2487,38.1079,38.2265,74400.0
2008-01-31 10:50:00,51.58,52.04,51.56,51.99,163400.0,38.2339,38.5749,38.2191,38.5378,163400.0
2008-01-31 10:55:00,52.0,52.57,51.85,52.54,140700.0,38.5452,38.9677,38.434,38.9455,140700.0
2008-01-31 11:00:00,52.51,52.56,52.3,52.46,68800.0,38.9232,38.9603,38.7676,38.8862,68800.0
2008-01-31 11:05:00,52.46,52.59,52.24,52.59,138700.0,38.8862,38.9825,38.7231,38.9825,138700.0
2008-01-31 11:10:00,52.6,52.82,52.42,52.74,150600.0,38.99,39.153,38.8565,39.0937,150600.0
2008-01-31 11:15:00,52.73,52.94,52.64,52.93,140900.0,39.0863,39.242,39.0196,39.2346,140900.0
2008-01-31 11:20:00,52.93,53.23,52.85,53.14,227200.0,39.2346,39.4569,39.1753,39.3902,227200.0
2008-01-31 11:25:00,53.12,53.94,53.11,53.94,389500.0,39.3754,39.9832,39.368,39.9832,389500.0
2008-01-31 11:30:00,53.95,54.23,52.78,53.89,459500.0,39.9906,40.1982,39.1234,39.9462,459500.0
2008-01-31 11:35:00,53.89,54.22,53.56,53.72,148000.0,39.9462,40.1908,39.7016,39.8202,148000.0
2008-01-31 11:40:00,53.72,54.09,53.61,54.09,133100.0,39.8202,40.0944,39.7386,40.0944,133100.0
2008-01-31 11:45:00,54.06,54.38,53.91,54.28,211100.0,40.0722,40.3094,39.961,40.2353,211100.0
2008-01-31 11:50:00,54.26,55.0,54.2,54.95,399100.0,40.2204,40.769,40.176,40.7319,399100.0
2008-01-31 11:55:00,54.94,55.27,54.71,54.75,383100.0,40.7245,40.9691,40.554,40.5837,383100.0
2008-01-31 12:00:00,54.73,55.02,54.64,54.75,306100.0,40.5688,40.7838,40.5021,40.5837,306100.0
2008-01-31 12:05:00,54.75,54.86,54.55,54.67,203400.0,40.5837,40.6652,40.4354,40.5243,203400.0
2008-01-31 12:10:00,54.66,54.8,54.16,54.79,309000.0,40.5169,40.6207,40.1463,40.6133,309000.0
2008-01-31 12:15:00,54.77,54.79,54.41,54.43,88500.0,40.5985,40.6133,40.3316,40.3464,88500.0
2008-01-31 12:20:00,54.43,54.65,54.22,54.32,134600.0,40.3464,40.5095,40.1908,40.2649,134600.0
2008-01-31 12:25:00,54.33,54.47,54.13,54.47,140100.0,40.2723,40.3761,40.1241,40.3761,140100.0
2008-01-31 12:30:00,54.44,54.6,54.33,54.42,128200.0,40.3539,40.4725,40.2723,40.339,128200.0
2008-01-31 12:35:00,54.43,54.57,54.34,54.42,69100.0,40.3464,40.4502,40.2797,40.339,69100.0
2008-01-31 12:40:00,54.42,54.52,54.26,54.42,149700.0,40.339,40.4132,40.2204,40.339,149700.0
2008-01-31 12:45:00,54.43,54.69,54.36,54.62,121900.0,40.3464,40.5392,40.2946,40.4873,121900.0
2008-01-31 12:50:00,54.63,54.66,54.5,54.58,269500.0,40.4947,40.5169,40.3983,40.4576,269500.0
2008-01-31 12:55:00,54.58,54.69,54.41,54.63,141900.0,40.4576,40.5392,40.3316,40.4947,141900.0
2008-01-31 13:00:00,54.62,54.75,54.59,54.71,142100.0,40.4873,40.5837,40.465,40.554,142100.0
2008-01-31 13:05:00,54.72,54.8,54.64,54.77,201900.0,40.5614,40.6207,40.5021,40.5985,201900.0
2008-01-31 13:10:00,54.76,55.59,54.73,55.5,338900.0,40.5911,41.2063,40.5688,41.1396,338900.0
2008-01-31 13:15:00,55.5,55.5,54.8,54.97,206000.0,41.1396,41.1396,40.6207,40.7467,206000.0
2008-01-31 13:20:00,54.94,54.97,54.68,54.74,95300.0,40.7245,40.7467,40.5318,40.5762,95300.0
2008-01-31 13:25:00,54.74,54.88,54.7,54.77,73400.0,40.5762,40.68,40.5466,40.5985,73400.0
2008-01-31 13:30:00,54.77,54.91,54.74,54.84,60900.0,40.5985,40.7023,40.5762,40.6504,60900.0
2008-01-31 13:35:00,54.85,55.07,54.76,55.0,79100.0,40.6578,40.8209,40.5911,40.769,79100.0
2008-01-31 13:40:00,55.01,55.2,54.95,55.15,88800.0,40.7764,40.9172,40.7319,40.8802,88800.0
2008-01-31 13:45:00,55.17,55.29,55.15,55.28,154500.0,40.895,40.9839,40.8802,40.9765,154500.0
2008-01-31 13:50:00,55.28,55.37,55.12,55.13,113600.0,40.9765,41.0432,40.8579,40.8653,113600.0
2008-01-31 13:55:00,55.12,55.12,54.81,54.9,80700.0,40.8579,40.8579,40.6281,40.6948,80700.0
2008-01-31 14:00:00,54.9,55.0,54.68,54.93,122600.0,40.6948,40.769,40.5318,40.7171,122600.0
2008-01-31 14:05:00,54.94,55.19,54.82,55.1,164200.0,40.7245,40.9098,40.6355,40.8431,164200.0
2008-01-31 14:10:00,55.12,55.4,55.09,55.29,68000.0,40.8579,41.0655,40.8357,40.9839,68000.0
2008-01-31 14:15:00,55.31,55.54,55.29,55.44,147500.0,40.9988,41.1692,40.9839,41.0951,147500.0
2008-01-31 14:20:00,55.45,55.68,55.34,55.59,154900.0,41.1025,41.273,41.021,41.2063,154900.0
2008-01-31 14:25:00,55.6,55.68,55.38,55.44,98700.0,41.2137,41.273,41.0506,41.0951,98700.0
2008-01-31 14:30:00,55.44,55.45,55.23,55.39,79500.0,41.0951,41.1025,40.9395,41.0581,79500.0
2008-01-31 14:35:00,55.39,55.55,55.07,55.13,140200.0,41.0581,41.1767,40.8209,40.8653,140200.0
2008-01-31 14:40:00,55.14,55.34,54.97,55.06,166600.0,40.8727,41.021,40.7467,40.8134,166600.0
2008-01-31 14:45:00,55.04,55.2,55.02,55.1,177100.0,40.7986,40.9172,40.7838,40.8431,177100.0
2008-01-31 14:50:00,55.12,55.33,55.07,55.16,129100.0,40.8579,41.0136,40.8209,40.8876,129100.0
2008-01-31 14:55:00,55.15,55.49,55.07,55.48,167000.0,40.8802,41.1322,40.8209,41.1248,167000.0
2008-01-31 15:00:00,55.47,55.54,55.25,55.25,119900.0,41.1174,41.1692,40.9543,40.9543,119900.0
2008-01-31 15:05:00,55.25,55.45,55.2,55.4,124300.0,40.9543,41.1025,40.9172,41.0655,124300.0
2008-01-31 15:10:00,55.41,55.56,55.4,55.54,128100.0,41.0729,41.1841,41.0655,41.1692,128100.0
2008-01-31 15:15:00,55.53,55.56,55.26,55.27,91200.0,41.1618,41.1841,40.9617,40.9691,91200.0
2008-01-31 15:20:00,55.28,55.49,55.17,55.44,149300.0,40.9765,41.1322,40.895,41.0951,149300.0
2008-01-31 15:25:00,55.45,55.53,55.34,55.45,112500.0,41.1025,41.1618,41.021,41.1025,112500.0
2008-01-31 15:30:00,55.45,55.72,55.42,55.57,246100.0,41.1025,41.3027,41.0803,41.1915,246100.0
2008-01-31 15:35:00,55.57,55.7,55.54,55.65,190300.0,41.1915,41.2878,41.1692,41.2508,190300.0
2008-01-31 15:40:00,55.66,55.89,55.64,55.8,286700.0,41.2582,41.4287,41.2434,41.362,286700.0
2008-01-31 15:45:00,55.8,55.86,55.75,55.8,272200.0,41.362,41.4064,41.3249,41.362,272200.0
2008-01-31 15:50:00,55.8,55.81,54.64,54.91,318900.0,41.362,41.3694,40.5021,40.7023,318900.0
2008-01-31 15:55:00,54.91,55.18,54.38,54.63,393300.0,40.7023,40.9024,40.3094,40.4947,393300.0
2008-02-01 09:30:00,55.43,56.53,55.23,55.77,434900.0,41.0877,41.9031,40.9395,41.3397,434900.0
2008-02-01 09:35:00,55.72,55.83,55.5,55.54,271000.0,41.3027,41.3842,41.1396,41.1692,271000.0
2008-02-01 09:40:00,55.62,55.81,55.57,55.69,273800.0,41.2285,41.3694,41.1915,41.2804,273800.0
2008-02-01 09:45:00,55.7,56.63,55.62,56.15,230300.0,41.2878,41.9772,41.2285,41.6214,230300.0
2008-02-01 09:50:00,56.15,56.74,56.01,56.52,271100.0,41.6214,42.0587,41.5176,41.8957,271100.0
2008-02-01 09:55:00,56.51,56.64,56.22,56.54,190600.0,41.8883,41.9846,41.6733,41.9105,190600.0
2008-02-01 10:00:00,56.53,57.0,56.5,56.97,276300.0,41.9031,42.2515,41.8808,42.2292,276300.0
2008-02-01 10:05:00,56.96,57.42,56.88,57.26,300900.0,42.2218,42.5628,42.1625,42.4442,300900.0
2008-02-01 10:10:00,57.26,57.68,57.23,57.57,296500.0,42.4442,42.7555,42.422,42.674,296500.0
2008-02-01 10:15:00,57.56,57.6,57.26,57.32,362000.0,42.6666,42.6962,42.4442,42.4887,362000.0
2008-02-01 10:20:00,57.32,57.37,56.49,56.51,568100.0,42.4887,42.5257,41.8734,41.8883,568100.0
2008-02-01 10:25:00,56.51,56.55,56.08,56.26,793900.0,41.8883,41.9179,41.5695,41.7029,793900.0
2008-02-01 10:30:00,56.26,56.27,56.0,56.05,265100.0,41.7029,41.7104,41.5102,41.5473,265100.0
2008-02-01 10:35:00,56.07,56.36,55.98,56.34,292500.0,41.5621,41.7771,41.4954,41.7622,292500.0
2008-02-01 10:40:00,56.34,56.4,55.96,56.01,362000.0,41.7622,41.8067,41.4806,41.5176,362000.0
2008-02-01 10:45:00,56.0,56.01,55.49,55.61,319300.0,41.5102,41.5176,41.1322,41.2211,319300.0
2008-02-01 10:50:00,55.6,55.72,55.56,55.6,162000.0,41.2137,41.3027,41.1841,41.2137,162000.0
2008-02-01 10:55:00,55.58,55.65,55.25,55.28,200100.0,41.1989,41.2508,40.9543,40.9765,200100.0
2008-02-01 11:00:00,55.3,55.72,55.12,55.55,174800.0,40.9913,41.3027,40.8579,41.1767,174800.0
2008-02-01 11:05:00,55.55,55.56,55.04,55.11,207300.0,41.1767,41.1841,40.7986,40.8505,207300.0
2008-02-01 11:10:00,55.11,55.55,55.07,55.34,202400.0,40.8505,41.1767,40.8209,41.021,202400.0
2008-02-01 11:15:00,55.34,55.49,55.11,55.17,182300.0,41.021,41.1322,40.8505,40.895,182300.0
2008-02-01 11:20:00,55.18,55.47,55.04,55.38,143900.0,40.9024,41.1174,40.7986,41.0506,143900.0
2008-02-01 11:25:00,55.39,55.49,55.37,55.39,98900.0,41.0581,41.1322,41.0432,41.0581,98900.0
2008-02-01 11:30:00,55.41,55.54,55.35,55.43,95600.0,41.0729,41.1692,41.0284,41.0877,95600.0
2008-02-01 11:35:00,55.42,55.8,55.39,55.64,83200.0,41.0803,41.362,41.0581,41.2434,83200.0
2008-02-01 11:40:00,55.64,55.67,55.39,55.48,105300.0,41.2434,41.2656,41.0581,41.1248,105300.0
2008-02-01 11:45:00,55.48,55.5,55.32,55.5,78700.0,41.1248,41.1396,41.0062,41.1396,78700.0
2008-02-01 11:50:00,55.56,55.66,55.44,55.6,49900.0,41.1841,41.2582,41.0951,41.2137,49900.0
2008-02-01 11:55:00,55.59,55.69,55.5,55.64,39300.0,41.2063,41.2804,41.1396,41.2434,39300.0
2008-02-01 12:00:00,55.65,55.84,55.61,55.83,102200.0,41.2508,41.3916,41.2211,41.3842,102200.0
2008-02-01 12:05:00,55.83,55.88,55.74,55.76,40700.0,41.3842,41.4213,41.3175,41.3323,40700.0
2008-02-01 12:10:00,55.75,55.78,55.65,55.68,98900.0,41.3249,41.3471,41.2508,41.273,98900.0
2008-02-01 12:15:00,55.68,55.81,55.65,55.76,61500.0,41.273,41.3694,41.2508,41.3323,61500.0
2008-02-01 12:20:00,55.76,55.92,55.76,55.92,80000.0,41.3323,41.4509,41.3323,41.4509,80000.0
2008-02-01 12:25:00,55.9,56.09,55.87,56.01,103500.0,41.4361,41.5769,41.4139,41.5176,103500.0
2008-02-01 12:30:00,56.01,56.05,55.77,55.84,157400.0,41.5176,41.5473,41.3397,41.3916,157400.0
2008-02-01 12:35:00,55.85,56.02,55.84,55.95,113200.0,41.399,41.525,41.3916,41.4732,113200.0
2008-02-01 12:40:00,55.93,56.06,55.87,55.91,74200.0,41.4583,41.5547,41.4139,41.4435,74200.0
2008-02-01 12:45:00,55.91,56.0,55.79,55.86,102000.0,41.4435,41.5102,41.3546,41.4064,102000.0
2008-02-01 12:50:00,55.83,55.89,55.77,55.8,49600.0,41.3842,41.4287,41.3397,41.362,49600.0
2008-02-01 12:55:00,55.79,55.92,55.79,55.8,31800.0,41.3546,41.4509,41.3546,41.362,31800.0
2008-02-01 13:00:00,55.79,56.03,55.78,55.98,44300.0,41.3546,41.5325,41.3471,41.4954,44300.0
2008-02-01 13:05:00,55.99,56.07,55.91,56.04,92700.0,41.5028,41.5621,41.4435,41.5399,92700.0
2008-02-01 13:10:00,56.05,56.05,55.96,56.03,47600.0,41.5473,41.5473,41.4806,41.5325,47600.0
2008-02-01 13:15:00,56.02,56.06,55.98,56.01,64300.0,41.525,41.5547,41.4954,41.5176,64300.0
2008-02-01 13:20:00,56.01,56.06,55.98,56.02,85400.0,41.5176,41.5547,41.4954,41.525,85400.0
2008-02-01 13:25:00,56.01,56.35,56.01,56.22,120700.0,41.5176,41.7697,41.5176,41.6733,120700.0
2008-02-01 13:30:00,56.22,56.39,56.05,56.05,205900.0,41.6733,41.7993,41.5473,41.5473,205900.0
2008-02-01 13:35:00,56.06,56.26,56.05,56.25,57800.0,41.5547,41.7029,41.5473,41.6955,57800.0
2008-02-01 13:40:00,56.25,56.38,56.17,56.33,65600.0,41.6955,41.7919,41.6362,41.7548,65600.0
2008-02-01 13:45:00,56.34,56.5,56.33,56.44,78900.0,41.7622,41.8808,41.7548,41.8364,78900.0
2008-02-01 13:50:00,56.41,56.49,56.34,56.37,68200.0,41.8141,41.8734,41.7622,41.7845,68200.0
2008-02-01 13:55:00,56.38,56.39,56.06,56.09,64200.0,41.7919,41.7993,41.5547,41.5769,64200.0
2008-02-01 14:00:00,56.06,56.3,56.02,56.17,67800.0,41.5547,41.7326,41.525,41.6362,67800.0
2008-02-01 14:05:00,56.18,56.36,56.17,56.32,59700.0,41.6436,41.7771,41.6362,41.7474,59700.0
2008-02-01 14:10:00,56.33,56.47,56.25,56.33,73100.0,41.7548,41.8586,41.6955,41.7548,73100.0
2008-02-01 14:15:00,56.34,56.45,56.33,56.37,82100.0,41.7622,41.8438,41.7548,41.7845,82100.0
2008-02-01 14:20:00,56.37,56.51,56.37,56.51,82400.0,41.7845,41.8883,41.7845,41.8883,82400.0
2008-02-01 14:25:00,56.5,56.51,56.43,56.46,64000.0,41.8808,41.8883,41.829,41.8512,64000.0
2008-02-01 14:30:00,56.46,56.53,56.46,56.5,104100.0,41.8512,41.9031,41.8512,41.8808,104100.0
2008-02-01 14:35:00,56.49,56.73,56.41,56.57,160100.0,41.8734,42.0513,41.8141,41.9327,160100.0
2008-02-01 14:40:00,56.56,56.69,56.51,56.54,118800.0,41.9253,42.0217,41.8883,41.9105,118800.0
2008-02-01 14:45:00,56.55,56.56,56.33,56.35,101700.0,41.9179,41.9253,41.7548,41.7697,101700.0
2008-02-01 14:50:00,56.35,56.72,56.34,56.71,120900.0,41.7697,42.0439,41.7622,42.0365,120900.0
2008-02-01 14:55:00,56.73,56.81,56.6,56.64,111300.0,42.0513,42.1106,41.955,41.9846,111300.0
2008-02-01 15:00:00,56.64,56.65,56.39,56.46,123500.0,41.9846,41.992,41.7993,41.8512,123500.0
2008-02-01 15:05:00,56.46,56.69,56.45,56.59,87400.0,41.8512,42.0217,41.8438,41.9476,87400.0
2008-02-01 15:10:00,56.59,56.71,56.49,56.5,109500.0,41.9476,42.0365,41.8734,41.8808,109500.0
2008-02-01 15:15:00,56.5,56.55,56.35,56.54,124000.0,41.8808,41.9179,41.7697,41.9105,124000.0
2008-02-01 15:20:00,56.55,56.57,56.31,56.31,135200.0,41.9179,41.9327,41.74,41.74,135200.0
2008-02-01 15:25:00,56.32,56.57,56.32,56.52,125900.0,41.7474,41.9327,41.7474,41.8957,125900.0
2008-02-01 15:30:00,56.52,56.63,56.49,56.58,136100.0,41.8957,41.9772,41.8734,41.9401,136100.0
2008-02-01 15:35:00,56.58,56.68,56.5,56.6,196800.0,41.9401,42.0143,41.8808,41.955,196800.0
2008-02-01 15:40:00,56.59,56.83,56.59,56.82,178700.0,41.9476,42.1255,41.9476,42.118,178700.0
2008-02-01 15:45:00,56.83,56.96,56.78,56.95,270600.0,42.1255,42.2218,42.0884,42.2144,270600.0
2008-02-01 15:50:00,56.95,57.05,56.95,56.98,329600.0,42.2144,42.2885,42.2144,42.2366,329600.0
2008-02-01 15:55:00,56.99,57.11,56.86,56.93,433200.0,42.2441,42.333,42.1477,42.1996,433200.0
2008-02-04 09:30:00,55.55,55.55,54.62,54.75,391200.0,41.1767,41.1767,40.4873,40.5837,391200.0
2008-02-04 09:35:00,54.77,54.99,53.9,54.25,345100.0,40.5985,40.7616,39.9536,40.213,345100.0
2008-02-04 09:40:00,54.26,54.48,54.0,54.07,193200.0,40.2204,40.3835,40.0277,40.0796,193200.0
2008-02-04 09:45:00,54.07,54.08,53.26,53.3,383300.0,40.0796,40.087,39.4792,39.5088,383300.0
2008-02-04 09:50:00,53.27,53.41,52.75,52.84,411800.0,39.4866,39.5904,39.1011,39.1679,411800.0
2008-02-04 09:55:00,52.85,53.09,52.5,53.01,460000.0,39.1753,39.3532,38.9158,39.2939,460000.0
2008-02-04 10:00:00,53.04,53.51,52.75,53.29,334800.0,39.3161,39.6645,39.1011,39.5014,334800.0
2008-02-04 10:05:00,53.29,53.37,53.0,53.1,232000.0,39.5014,39.5607,39.2865,39.3606,232000.0
2008-02-04 10:10:00,53.1,53.33,53.1,53.21,81900.0,39.3606,39.5311,39.3606,39.4421,81900.0
2008-02-04 10:15:00,53.21,53.44,53.03,53.43,180400.0,39.4421,39.6126,39.3087,39.6052,180400.0
2008-02-04 10:20:00,53.43,53.49,53.1,53.27,88400.0,39.6052,39.6497,39.3606,39.4866,88400.0
2008-02-04 10:25:00,53.28,53.59,53.11,53.26,78700.0,39.494,39.7238,39.368,39.4792,78700.0
2008-02-04 10:30:00,53.25,53.39,53.06,53.13,83800.0,39.4718,39.5755,39.3309,39.3828,83800.0
2008-02-04 10:35:00,53.14,53.17,52.85,53.04,181000.0,39.3902,39.4125,39.1753,39.3161,181000.0
2008-02-04 10:40:00,53.03,53.12,52.84,53.1,101900.0,39.3087,39.3754,39.1679,39.3606,101900.0
2008-02-04 10:45:00,53.12,53.23,52.84,53.05,92800.0,39.3754,39.4569,39.1679,39.3235,92800.0
2008-02-04 10:50:00,53.06,53.1,52.75,52.85,95500.0,39.3309,39.3606,39.1011,39.1753,95500.0
2008-02-04 10:55:00,52.86,52.94,52.75,52.85,117400.0,39.1827,39.242,39.1011,39.1753,117400.0
2008-02-04 11:00:00,52.84,52.94,52.61,52.64,194000.0,39.1679,39.242,38.9974,39.0196,194000.0
2008-02-04 11:05:00,52.61,52.79,52.4,52.7,175100.0,38.9974,39.1308,38.8417,39.0641,175100.0
2008-02-04 11:10:00,52.7,52.83,52.62,52.77,56500.0,39.0641,39.1604,39.0048,39.116,56500.0
2008-02-04 11:15:00,52.77,53.1,52.77,53.0,100500.0,39.116,39.3606,39.116,39.2865,100500.0
2008-02-04 11:20:00,53.0,53.24,52.9,53.01,108100.0,39.2865,39.4644,39.2123,39.2939,108100.0
2008-02-04 11:25:00,53.01,53.09,52.91,53.09,61300.0,39.2939,39.3532,39.2197,39.3532,61300.0
2008-02-04 11:30:00,53.09,53.5,53.03,53.08,141200.0,39.3532,39.6571,39.3087,39.3458,141200.0
2008-02-04 11:35:00,53.06,53.06,52.9,52.96,105400.0,39.3309,39.3309,39.2123,39.2568,105400.0
2008-02-04 11:40:00,52.95,53.23,52.86,53.14,94800.0,39.2494,39.4569,39.1827,39.3902,94800.0
2008-02-04 11:45:00,53.14,53.26,53.1,53.25,65700.0,39.3902,39.4792,39.3606,39.4718,65700.0
2008-02-04 11:50:00,53.26,53.44,53.16,53.42,82400.0,39.4792,39.6126,39.4051,39.5978,82400.0
2008-02-04 11:55:00,53.41,53.47,53.21,53.34,88600.0,39.5904,39.6348,39.4421,39.5385,88600.0
2008-02-04 12:00:00,53.35,53.35,52.91,52.95,87600.0,39.5459,39.5459,39.2197,39.2494,87600.0
2008-02-04 12:05:00,52.93,53.01,52.9,53.01,40400.0,39.2346,39.2939,39.2123,39.2939,40400.0
2008-02-04 12:10:00,53.0,53.25,52.89,53.14,157500.0,39.2865,39.4718,39.2049,39.3902,157500.0
2008-02-04 12:15:00,53.16,53.36,53.15,53.35,42200.0,39.4051,39.5533,39.3976,39.5459,42200.0
2008-02-04 12:20:00,53.34,53.34,53.19,53.22,56100.0,39.5385,39.5385,39.4273,39.4495,56100.0
2008-02-04 12:25:00,53.23,53.31,53.17,53.22,72700.0,39.4569,39.5162,39.4125,39.4495,72700.0
2008-02-04 12:30:00,53.23,53.36,53.2,53.35,33100.0,39.4569,39.5533,39.4347,39.5459,33100.0
2008-02-04 12:35:00,53.36,53.4,53.22,53.28,57700.0,39.5533,39.583,39.4495,39.494,57700.0
2008-02-04 12:40:00,53.28,53.35,53.24,53.3,38800.0,39.494,39.5459,39.4644,39.5088,38800.0
2008-02-04 12:45:00,53.31,53.32,53.23,53.28,36900.0,39.5162,39.5237,39.4569,39.494,36900.0
2008-02-04 12:50:00,53.26,53.27,53.12,53.18,49300.0,39.4792,39.4866,39.3754,39.4199,49300.0
2008-02-04 12:55:00,53.18,53.35,53.18,53.27,52400.0,39.4199,39.5459,39.4199,39.4866,52400.0
2008-02-04 13:00:00,53.28,53.61,53.2,53.25,120000.0,39.494,39.7386,39.4347,39.4718,120000.0
2008-02-04 13:05:00,53.27,53.33,53.18,53.21,113200.0,39.4866,39.5311,39.4199,39.4421,113200.0
2008-02-04 13:10:00,53.19,53.28,53.17,53.26,69000.0,39.4273,39.494,39.4125,39.4792,69000.0
2008-02-04 13:15:00,53.26,53.32,53.2,53.2,35300.0,39.4792,39.5237,39.4347,39.4347,35300.0
2008-02-04 13:20:00,53.21,53.27,53.12,53.25,73400.0,39.4421,39.4866,39.3754,39.4718,73400.0
2008-02-04 13:25:00,53.25,53.31,53.11,53.13,76200.0,39.4718,39.5162,39.368,39.3828,76200.0
2008-02-04 13:30:00,53.14,53.28,53.1,53.19,55300.0,39.3902,39.494,39.3606,39.4273,55300.0
2008-02-04 13:35:00,53.18,53.29,53.18,53.2,56900.0,39.4199,39.5014,39.4199,39.4347,56900.0
2008-02-04 13:40:00,53.2,53.46,53.2,53.42,67600.0,39.4347,39.6274,39.4347,39.5978,67600.0
2008-02-04 13:45:00,53.42,53.57,53.42,53.5,51400.0,39.5978,39.709,39.5978,39.6571,51400.0
2008-02-04 13:50:00,53.48,53.54,53.34,53.35,40500.0,39.6423,39.6867,39.5385,39.5459,40500.0
2008-02-04 13:55:00,53.35,53.43,53.33,53.39,37300.0,39.5459,39.6052,39.5311,39.5755,37300.0
2008-02-04 14:00:00,53.39,53.42,53.27,53.36,108100.0,39.5755,39.5978,39.4866,39.5533,108100.0
2008-02-04 14:05:00,53.34,53.34,53.14,53.17,150800.0,39.5385,39.5385,39.3902,39.4125,150800.0
2008-02-04 14:10:00,53.17,53.2,53.07,53.07,60000.0,39.4125,39.4347,39.3383,39.3383,60000.0
2008-02-04 14:15:00,53.07,53.1,52.92,52.94,104500.0,39.3383,39.3606,39.2272,39.242,104500.0
2008-02-04 14:20:00,52.94,53.17,52.87,53.17,98800.0,39.242,39.4125,39.1901,39.4125,98800.0
2008-02-04 14:25:00,53.16,53.19,52.93,52.93,113500.0,39.4051,39.4273,39.2346,39.2346,113500.0
2008-02-04 14:30:00,52.94,52.95,52.55,52.56,129500.0,39.242,39.2494,38.9529,38.9603,129500.0
2008-02-04 14:35:00,52.56,52.7,52.33,52.47,208700.0,38.9603,39.0641,38.7898,38.8936,208700.0
2008-02-04 14:40:00,52.47,52.61,52.38,52.52,87700.0,38.8936,38.9974,38.8269,38.9307,87700.0
2008-02-04 14:45:00,52.52,52.69,52.43,52.61,89800.0,38.9307,39.0567,38.8639,38.9974,89800.0
2008-02-04 14:50:00,52.62,52.66,52.36,52.45,99800.0,39.0048,39.0344,38.8121,38.8788,99800.0
2008-02-04 14:55:00,52.4,52.78,52.17,52.71,134000.0,38.8417,39.1234,38.6712,39.0715,134000.0
2008-02-04 15:00:00,52.7,52.85,52.67,52.85,135200.0,39.0641,39.1753,39.0418,39.1753,135200.0
2008-02-04 15:05:00,52.84,52.92,52.75,52.79,143400.0,39.1679,39.2272,39.1011,39.1308,143400.0
2008-02-04 15:10:00,52.8,52.93,52.79,52.89,55700.0,39.1382,39.2346,39.1308,39.2049,55700.0
2008-02-04 15:15:00,52.87,52.91,52.75,52.81,78800.0,39.1901,39.2197,39.1011,39.1456,78800.0
2008-02-04 15:20:00,52.83,52.98,52.67,52.87,191700.0,39.1604,39.2716,39.0418,39.1901,191700.0
2008-02-04 15:25:00,52.89,52.98,52.8,52.93,138900.0,39.2049,39.2716,39.1382,39.2346,138900.0
2008-02-04 15:30:00,52.93,52.98,52.65,52.69,114100.0,39.2346,39.2716,39.027,39.0567,114100.0
2008-02-04 15:35:00,52.7,52.77,52.62,52.73,92700.0,39.0641,39.116,39.0048,39.0863,92700.0
2008-02-04 15:40:00,52.74,52.97,52.72,52.78,92900.0,39.0937,39.2642,39.0789,39.1234,92900.0
2008-02-04 15:45:00,52.75,52.82,52.7,52.76,128500.0,39.1011,39.153,39.0641,39.1086,128500.0
2008-02-04 15:50:00,52.76,52.8,52.69,52.78,141800.0,39.1086,39.1382,39.0567,39.1234,141800.0
2008-02-04 15:55:00,52.79,52.79,52.65,52.71,172000.0,39.1308,39.1308,39.027,39.0715,172000.0
2008-02-05 09:30:00,50.73,51.91,49.96,50.89,408800.0,37.6038,38.4785,37.033,37.7224,408800.0
2008-02-05 09:35:00,50.88,51.29,50.66,50.91,189900.0,37.715,38.0189,37.5519,37.7372,189900.0
2008-02-05 09:40:00,50.91,51.53,50.37,50.45,211200.0,37.7372,38.1968,37.337,37.3963,211200.0
2008-02-05 09:45:00,50.46,50.5,50.12,50.33,156200.0,37.4037,37.4333,37.1516,37.3073,156200.0
2008-02-05 09:50:00,50.32,51.18,50.3,51.11,201400.0,37.2999,37.9374,37.2851,37.8855,201400.0
2008-02-05 09:55:00,51.13,51.33,50.98,51.01,132800.0,37.9003,38.0486,37.7891,37.8114,132800.0
2008-02-05 10:00:00,51.01,51.22,50.97,51.07,124800.0,37.8114,37.967,37.7817,37.8558,124800.0
2008-02-05 10:05:00,51.07,51.37,50.96,51.3,137000.0,37.8558,38.0782,37.7743,38.0263,137000.0
2008-02-05 10:10:00,51.3,51.39,51.17,51.31,94200.0,38.0263,38.093,37.93,38.0337,94200.0
2008-02-05 10:15:00,51.33,51.62,51.08,51.43,109600.0,38.0486,38.2635,37.8632,38.1227,109600.0
2008-02-05 10:20:00,51.46,51.72,51.27,51.36,135900.0,38.1449,38.3377,38.0041,38.0708,135900.0
2008-02-05 10:25:00,51.36,52.05,51.28,52.0,108900.0,38.0708,38.5823,38.0115,38.5452,108900.0
2008-02-05 10:30:00,52.03,52.27,51.85,51.97,214400.0,38.5674,38.7453,38.434,38.523,214400.0
2008-02-05 10:35:00,51.97,51.99,51.58,51.87,79000.0,38.523,38.5378,38.2339,38.4488,79000.0
2008-02-05 10:40:00,51.86,51.89,51.42,51.5,63100.0,38.4414,38.4637,38.1153,38.1746,63100.0
2008-02-05 10:45:00,51.48,51.68,51.36,51.36,87800.0,38.1597,38.308,38.0708,38.0708,87800.0
2008-02-05 10:50:00,51.34,51.47,51.07,51.21,78600.0,38.056,38.1523,37.8558,37.9596,78600.0
2008-02-05 10:55:00,51.18,51.4,51.13,51.13,155200.0,37.9374,38.1004,37.9003,37.9003,155200.0
2008-02-05 11:00:00,51.13,51.15,50.84,50.86,436600.0,37.9003,37.9151,37.6853,37.7002,436600.0
2008-02-05 11:05:00,50.86,50.86,50.38,50.62,154500.0,37.7002,37.7002,37.3444,37.5223,154500.0
2008-02-05 11:10:00,50.63,50.84,50.6,50.7,106300.0,37.5297,37.6853,37.5074,37.5816,106300.0
2008-02-05 11:15:00,50.68,50.95,50.57,50.67,57800.0,37.5667,37.7669,37.4852,37.5593,57800.0
2008-02-05 11:20:00,50.65,50.97,50.62,50.81,68500.0,37.5445,37.7817,37.5223,37.6631,68500.0
2008-02-05 11:25:00,50.8,51.0,50.79,50.96,116500.0,37.6557,37.8039,37.6483,37.7743,116500.0
2008-02-05 11:30:00,50.96,51.19,50.93,51.17,100400.0,37.7743,37.9448,37.7521,37.93,100400.0
2008-02-05 11:35:00,51.17,51.69,51.17,51.65,115900.0,37.93,38.3154,37.93,38.2858,115900.0
2008-02-05 11:40:00,51.65,51.68,51.52,51.53,91900.0,38.2858,38.308,38.1894,38.1968,91900.0
2008-02-05 11:45:00,51.55,51.92,51.54,51.84,92800.0,38.2116,38.4859,38.2042,38.4266,92800.0
2008-02-05 11:50:00,51.84,51.88,51.48,51.53,106200.0,38.4266,38.4563,38.1597,38.1968,106200.0
2008-02-05 11:55:00,51.52,51.89,51.44,51.76,77300.0,38.1894,38.4637,38.1301,38.3673,77300.0
2008-02-05 12:00:00,51.76,52.0,51.69,51.85,102800.0,38.3673,38.5452,38.3154,38.434,102800.0
2008-02-05 12:05:00,51.84,51.94,51.38,51.47,102500.0,38.4266,38.5007,38.0856,38.1523,102500.0
2008-02-05 12:10:00,51.48,51.71,51.41,51.59,95300.0,38.1597,38.3302,38.1079,38.2413,95300.0
2008-02-05 12:15:00,51.59,51.79,51.55,51.68,56400.0,38.2413,38.3895,38.2116,38.308,56400.0
2008-02-05 12:20:00,51.7,51.71,51.27,51.45,39700.0,38.3228,38.3302,38.0041,38.1375,39700.0
2008-02-05 12:25:00,51.45,51.61,51.19,51.27,55500.0,38.1375,38.2561,37.9448,38.0041,55500.0
2008-02-05 12:30:00,51.29,51.5,51.27,51.47,31100.0,38.0189,38.1746,38.0041,38.1523,31100.0
2008-02-05 12:35:00,51.47,51.53,51.12,51.29,39400.0,38.1523,38.1968,37.8929,38.0189,39400.0
2008-02-05 12:40:00,51.28,51.34,51.17,51.3,31800.0,38.0115,38.056,37.93,38.0263,31800.0
2008-02-05 12:45:00,51.32,51.45,51.2,51.28,33000.0,38.0411,38.1375,37.9522,38.0115,33000.0
2008-02-05 12:50:00,51.28,51.4,51.23,51.25,30500.0,38.0115,38.1004,37.9744,37.9893,30500.0
2008-02-05 12:55:00,51.25,51.36,51.16,51.16,40500.0,37.9893,38.0708,37.9225,37.9225,40500.0
2008-02-05 13:00:00,51.16,51.38,51.13,51.15,49300.0,37.9225,38.0856,37.9003,37.9151,49300.0
2008-02-05 13:05:00,51.14,51.17,50.88,50.88,61400.0,37.9077,37.93,37.715,37.715,61400.0
2008-02-05 13:10:00,50.87,50.87,50.6,50.7,79100.0,37.7076,37.7076,37.5074,37.5816,79100.0
2008-02-05 13:15:00,50.7,50.98,50.64,50.94,72200.0,37.5816,37.7891,37.5371,37.7595,72200.0
2008-02-05 13:20:00,50.94,51.09,50.85,50.85,45700.0,37.7595,37.8707,37.6928,37.6928,45700.0
2008-02-05 13:25:00,50.87,50.95,50.69,50.72,38600.0,37.7076,37.7669,37.5742,37.5964,38600.0
2008-02-05 13:30:00,50.72,50.81,50.5,50.57,52200.0,37.5964,37.6631,37.4333,37.4852,52200.0
2008-02-05 13:35:00,50.54,50.7,50.44,50.65,67100.0,37.463,37.5816,37.3888,37.5445,67100.0
2008-02-05 13:40:00,50.65,50.76,50.58,50.59,43200.0,37.5445,37.626,37.4926,37.5,43200.0
2008-02-05 13:45:00,50.59,50.89,50.49,50.67,37000.0,37.5,37.7224,37.4259,37.5593,37000.0
2008-02-05 13:50:00,50.65,50.74,50.5,50.71,37600.0,37.5445,37.6112,37.4333,37.589,37600.0
2008-02-05 13:55:00,50.7,50.77,50.56,50.72,22600.0,37.5816,37.6335,37.4778,37.5964,22600.0
2008-02-05 14:00:00,50.72,50.74,50.37,50.48,48200.0,37.5964,37.6112,37.337,37.4185,48200.0
2008-02-05 14:05:00,50.49,50.89,50.33,50.79,59200.0,37.4259,37.7224,37.3073,37.6483,59200.0
2008-02-05 14:10:00,50.82,51.0,50.66,50.71,72200.0,37.6705,37.8039,37.5519,37.589,72200.0
2008-02-05 14:15:00,50.68,51.09,50.6,51.09,89000.0,37.5667,37.8707,37.5074,37.8707,89000.0
2008-02-05 14:20:00,51.09,51.11,50.72,50.97,98300.0,37.8707,37.8855,37.5964,37.7817,98300.0
2008-02-05 14:25:00,50.95,51.0,50.74,50.84,69500.0,37.7669,37.8039,37.6112,37.6853,69500.0
2008-02-05 14:30:00,50.84,51.03,50.77,51.0,38100.0,37.6853,37.8262,37.6335,37.8039,38100.0
2008-02-05 14:35:00,50.97,51.38,50.97,51.37,88400.0,37.7817,38.0856,37.7817,38.0782,88400.0
2008-02-05 14:40:00,51.36,51.42,51.04,51.07,68100.0,38.0708,38.1153,37.8336,37.8558,68100.0
2008-02-05 14:45:00,51.06,51.09,50.86,50.99,135700.0,37.8484,37.8707,37.7002,37.7965,135700.0
2008-02-05 14:50:00,50.99,51.04,50.73,50.9,134200.0,37.7965,37.8336,37.6038,37.7298,134200.0
2008-02-05 14:55:00,50.9,50.99,50.69,50.69,47500.0,37.7298,37.7965,37.5742,37.5742,47500.0
2008-02-05 15:00:00,50.71,50.78,50.51,50.55,65600.0,37.589,37.6409,37.4407,37.4704,65600.0
2008-02-05 15:05:00,50.55,50.7,50.37,50.37,78400.0,37.4704,37.5816,37.337,37.337,78400.0
2008-02-05 15:10:00,50.39,50.7,50.26,50.69,99300.0,37.3518,37.5816,37.2554,37.5742,99300.0
2008-02-05 15:15:00,50.7,50.85,50.59,50.84,79300.0,37.5816,37.6928,37.5,37.6853,79300.0
2008-02-05 15:20:00,50.84,50.88,50.58,50.6,110000.0,37.6853,37.715,37.4926,37.5074,110000.0
2008-02-05 15:25:00,50.59,50.78,50.37,50.7,152600.0,37.5,37.6409,37.337,37.5816,152600.0
2008-02-05 15:30:00,50.72,50.84,50.6,50.66,86200.0,37.5964,37.6853,37.5074,37.5519,86200.0
2008-02-05 15:35:00,50.65,50.88,50.65,50.74,136500.0,37.5445,37.715,37.5445,37.6112,136500.0
2008-02-05 15:40:00,50.74,50.74,50.26,50.43,161500.0,37.6112,37.6112,37.2554,37.3814,161500.0
2008-02-05 15:45:00,50.43,50.56,50.15,50.32,157200.0,37.3814,37.4778,37.1739,37.2999,157200.0
2008-02-05 15:50:00,50.32,50.46,50.19,50.21,193000.0,37.2999,37.4037,37.2035,37.2184,193000.0
2008-02-05 15:55:00,50.21,50.43,50.18,50.31,195500.0,37.2184,37.3814,37.1961,37.2925,195500.0
2008-02-06 09:30:00,50.65,51.44,49.71,49.72,181000.0,37.5445,38.1301,36.8477,36.8551,181000.0
2008-02-06 09:35:00,49.71,50.65,49.71,50.21,97600.0,36.8477,37.5445,36.8477,37.2184,97600.0
2008-02-06 09:40:00,50.18,50.42,50.1,50.3,81600.0,37.1961,37.374,37.1368,37.2851,81600.0
2008-02-06 09:45:00,50.3,50.49,50.08,50.43,73400.0,37.2851,37.4259,37.122,37.3814,73400.0
2008-02-06 09:50:00,50.43,50.43,49.62,49.67,100200.0,37.3814,37.3814,36.781,36.8181,100200.0
2008-02-06 09:55:00,49.66,49.81,49.44,49.75,152900.0,36.8107,36.9219,36.6476,36.8774,152900.0
2008-02-06 10:00:00,49.79,50.54,49.79,50.53,157100.0,36.907,37.463,36.907,37.4556,157100.0
2008-02-06 10:05:00,50.54,50.55,50.41,50.52,198800.0,37.463,37.4704,37.3666,37.4481,198800.0
2008-02-06 10:10:00,50.52,51.14,50.5,50.98,170000.0,37.4481,37.9077,37.4333,37.7891,170000.0
2008-02-06 10:15:00,50.98,51.72,50.97,51.42,160800.0,37.7891,38.3377,37.7817,38.1153,160800.0
2008-02-06 10:20:00,51.44,51.49,50.75,50.75,125800.0,38.1301,38.1672,37.6186,37.6186,125800.0
2008-02-06 10:25:00,50.72,51.06,50.65,51.01,71300.0,37.5964,37.8484,37.5445,37.8114,71300.0
2008-02-06 10:30:00,51.01,51.32,50.84,51.07,91400.0,37.8114,38.0411,37.6853,37.8558,91400.0
2008-02-06 10:35:00,51.03,51.49,51.0,51.44,139100.0,37.8262,38.1672,37.8039,38.1301,139100.0
2008-02-06 10:40:00,51.39,52.01,51.39,52.01,170600.0,38.093,38.5526,38.093,38.5526,170600.0
2008-02-06 10:45:00,52.01,52.48,52.0,52.14,215800.0,38.5526,38.901,38.5452,38.649,215800.0
2008-02-06 10:50:00,52.13,52.18,51.88,51.97,113600.0,38.6416,38.6786,38.4563,38.523,113600.0
2008-02-06 10:55:00,51.96,52.13,51.83,52.1,47800.0,38.5156,38.6416,38.4192,38.6193,47800.0
2008-02-06 11:00:00,52.11,52.67,52.04,52.56,94100.0,38.6267,39.0418,38.5749,38.9603,94100.0
2008-02-06 11:05:00,52.55,52.75,52.31,52.72,104900.0,38.9529,39.1011,38.775,39.0789,104900.0
2008-02-06 11:10:00,52.71,52.76,52.02,52.05,150300.0,39.0715,39.1086,38.56,38.5823,150300.0
2008-02-06 11:15:00,52.05,52.21,51.66,51.76,134600.0,38.5823,38.7009,38.2932,38.3673,134600.0
2008-02-06 11:20:00,51.76,52.09,51.72,51.88,91700.0,38.3673,38.6119,38.3377,38.4563,91700.0
2008-02-06 11:25:00,51.91,52.12,51.86,51.97,134300.0,38.4785,38.6342,38.4414,38.523,134300.0
2008-02-06 11:30:00,51.98,52.18,51.95,51.95,134200.0,38.5304,38.6786,38.5081,38.5081,134200.0
2008-02-06 11:35:00,51.98,51.98,51.58,51.58,61000.0,38.5304,38.5304,38.2339,38.2339,61000.0
2008-02-06 11:40:00,51.57,51.83,51.44,51.83,82100.0,38.2265,38.4192,38.1301,38.4192,82100.0
2008-02-06 11:45:00,51.84,51.86,51.64,51.68,99100.0,38.4266,38.4414,38.2784,38.308,99100.0
2008-02-06 11:50:00,51.67,51.71,51.55,51.67,78000.0,38.3006,38.3302,38.2116,38.3006,78000.0
2008-02-06 11:55:00,51.65,51.71,51.57,51.68,55100.0,38.2858,38.3302,38.2265,38.308,55100.0
2008-02-06 12:00:00,51.69,51.76,51.57,51.6,52800.0,38.3154,38.3673,38.2265,38.2487,52800.0
2008-02-06 12:05:00,51.61,51.8,51.61,51.79,29700.0,38.2561,38.397,38.2561,38.3895,29700.0
2008-02-06 12:10:00,51.8,51.84,51.46,51.48,65800.0,38.397,38.4266,38.1449,38.1597,65800.0
2008-02-06 12:15:00,51.48,51.49,51.16,51.18,71500.0,38.1597,38.1672,37.9225,37.9374,71500.0
2008-02-06 12:20:00,51.17,51.2,51.09,51.19,76500.0,37.93,37.9522,37.8707,37.9448,76500.0
2008-02-06 12:25:00,51.19,51.19,50.81,50.85,76200.0,37.9448,37.9448,37.6631,37.6928,76200.0
2008-02-06 12:30:00,50.85,51.15,50.84,51.12,51700.0,37.6928,37.9151,37.6853,37.8929,51700.0
2008-02-06 12:35:00,51.14,51.3,51.08,51.3,19000.0,37.9077,38.0263,37.8632,38.0263,19000.0
2008-02-06 12:40:00,51.29,51.33,51.2,51.31,38300.0,38.0189,38.0486,37.9522,38.0337,38300.0
2008-02-06 12:45:00,51.3,51.34,51.02,51.1,61500.0,38.0263,38.056,37.8188,37.8781,61500.0
2008-02-06 12:50:00,51.09,51.14,50.91,51.09,37500.0,37.8707,37.9077,37.7372,37.8707,37500.0
2008-02-06 12:55:00,51.06,51.2,50.98,51.1,53600.0,37.8484,37.9522,37.7891,37.8781,53600.0
2008-02-06 13:00:00,51.09,51.21,51.0,51.19,39400.0,37.8707,37.9596,37.8039,37.9448,39400.0
2008-02-06 13:05:00,51.19,51.3,51.19,51.24,54900.0,37.9448,38.0263,37.9448,37.9818,54900.0
2008-02-06 13:10:00,51.23,51.24,50.88,50.91,40200.0,37.9744,37.9818,37.715,37.7372,40200.0
2008-02-06 13:15:00,50.91,51.07,50.88,50.95,58400.0,37.7372,37.8558,37.715,37.7669,58400.0
2008-02-06 13:20:00,50.95,51.05,50.94,50.99,33000.0,37.7669,37.841,37.7595,37.7965,33000.0
2008-02-06 13:25:00,50.99,51.08,50.92,51.06,99100.0,37.7965,37.8632,37.7446,37.8484,99100.0
2008-02-06 13:30:00,51.06,51.1,50.92,51.0,74400.0,37.8484,37.8781,37.7446,37.8039,74400.0
2008-02-06 13:35:00,50.99,51.01,50.75,50.76,46400.0,37.7965,37.8114,37.6186,37.626,46400.0
2008-02-06 13:40:00,50.76,50.77,50.6,50.61,75500.0,37.626,37.6335,37.5074,37.5149,75500.0
2008-02-06 13:45:00,50.61,50.63,50.52,50.54,75100.0,37.5149,37.5297,37.4481,37.463,75100.0
2008-02-06 13:50:00,50.54,50.69,50.38,50.4,68200.0,37.463,37.5742,37.3444,37.3592,68200.0
2008-02-06 13:55:00,50.39,50.57,50.21,50.27,96900.0,37.3518,37.4852,37.2184,37.2628,96900.0
2008-02-06 14:00:00,50.26,50.63,50.26,50.6,67700.0,37.2554,37.5297,37.2554,37.5074,67700.0
2008-02-06 14:05:00,50.61,50.62,50.27,50.31,55000.0,37.5149,37.5223,37.2628,37.2925,55000.0
2008-02-06 14:10:00,50.32,50.38,50.13,50.16,77800.0,37.2999,37.3444,37.1591,37.1813,77800.0
2008-02-06 14:15:00,50.16,50.35,50.14,50.3,51300.0,37.1813,37.3221,37.1665,37.2851,51300.0
2008-02-06 14:20:00,50.3,50.35,50.15,50.2,149600.0,37.2851,37.3221,37.1739,37.2109,149600.0
2008-02-06 14:25:00,50.19,50.22,50.12,50.19,200800.0,37.2035,37.2258,37.1516,37.2035,200800.0
2008-02-06 14:30:00,50.2,50.26,49.98,49.99,173500.0,37.2109,37.2554,37.0479,37.0553,173500.0
2008-02-06 14:35:00,49.99,50.34,49.99,50.23,223000.0,37.0553,37.3147,37.0553,37.2332,223000.0
2008-02-06 14:40:00,50.23,50.27,50.05,50.21,75300.0,37.2332,37.2628,37.0998,37.2184,75300.0
2008-02-06 14:45:00,50.24,50.32,50.19,50.32,84100.0,37.2406,37.2999,37.2035,37.2999,84100.0
2008-02-06 14:50:00,50.32,50.32,49.97,50.22,93900.0,37.2999,37.2999,37.0405,37.2258,93900.0
2008-02-06 14:55:00,50.23,50.54,50.23,50.26,73100.0,37.2332,37.463,37.2332,37.2554,73100.0
2008-02-06 15:00:00,50.27,50.47,50.26,50.37,58600.0,37.2628,37.4111,37.2554,37.337,58600.0
2008-02-06 15:05:00,50.39,50.43,50.25,50.33,74400.0,37.3518,37.3814,37.248,37.3073,74400.0
2008-02-06 15:10:00,50.34,50.35,50.11,50.18,73700.0,37.3147,37.3221,37.1442,37.1961,73700.0
2008-02-06 15:15:00,50.16,50.16,49.84,49.89,178900.0,37.1813,37.1813,36.9441,36.9812,178900.0
2008-02-06 15:20:00,49.9,49.92,49.69,49.85,206800.0,36.9886,37.0034,36.8329,36.9515,206800.0
2008-02-06 15:25:00,49.85,49.99,49.76,49.86,146100.0,36.9515,37.0553,36.8848,36.9589,146100.0
2008-02-06 15:30:00,49.85,49.85,49.61,49.61,135300.0,36.9515,36.9515,36.7736,36.7736,135300.0
2008-02-06 15:35:00,49.62,49.75,49.43,49.7,175900.0,36.781,36.8774,36.6402,36.8403,175900.0
2008-02-06 15:40:00,49.7,49.79,49.55,49.55,163400.0,36.8403,36.907,36.7291,36.7291,163400.0
2008-02-06 15:45:00,49.55,49.64,49.49,49.54,171200.0,36.7291,36.7958,36.6847,36.7217,171200.0
2008-02-06 15:50:00,49.53,49.53,49.37,49.41,164400.0,36.7143,36.7143,36.5957,36.6254,164400.0
2008-02-06 15:55:00,49.42,49.57,49.4,49.49,251500.0,36.6328,36.744,36.6179,36.6847,251500.0
2008-02-07 09:30:00,48.7,49.54,48.7,49.41,526500.0,36.3693,36.9966,36.3693,36.8995,526500.0
2008-02-07 09:35:00,49.41,49.66,49.36,49.5,237300.0,36.8995,37.0862,36.8622,36.9667,237300.0
2008-02-07 09:40:00,49.47,49.47,48.51,48.57,148700.0,36.9443,36.9443,36.2274,36.2722,148700.0
2008-02-07 09:45:00,48.51,48.57,48.27,48.3,101800.0,36.2274,36.2722,36.0481,36.0705,101800.0
2008-02-07 09:50:00,48.28,48.52,48.1,48.19,134700.0,36.0556,36.2348,35.9212,35.9884,134700.0
2008-02-07 09:55:00,48.19,48.47,48.14,48.45,119700.0,35.9884,36.1975,35.9511,36.1826,119700.0
2008-02-07 10:00:00,48.45,49.95,48.39,49.91,339800.0,36.1826,37.3028,36.1378,37.2729,339800.0
2008-02-07 10:05:00,49.91,50.25,49.36,49.57,544700.0,37.2729,37.5268,36.8622,37.019,544700.0
2008-02-07 10:10:00,49.55,49.84,49.48,49.83,198300.0,37.004,37.2206,36.9518,37.2132,198300.0
2008-02-07 10:15:00,49.77,50.19,49.76,50.12,134700.0,37.1683,37.482,37.1609,37.4297,134700.0
2008-02-07 10:20:00,50.12,50.41,49.73,49.82,66600.0,37.4297,37.6463,37.1385,37.2057,66600.0
2008-02-07 10:25:00,49.79,49.93,49.63,49.73,63700.0,37.1833,37.2878,37.0638,37.1385,63700.0
2008-02-07 10:30:00,49.71,49.8,49.58,49.61,175000.0,37.1235,37.1907,37.0265,37.0489,175000.0
2008-02-07 10:35:00,49.62,49.82,49.5,49.56,277600.0,37.0563,37.2057,36.9667,37.0115,277600.0
2008-02-07 10:40:00,49.55,49.55,49.28,49.4,69800.0,37.004,37.004,36.8024,36.892,69800.0
2008-02-07 10:45:00,49.4,49.47,49.18,49.39,103100.0,36.892,36.9443,36.7277,36.8846,103100.0
2008-02-07 10:50:00,49.39,49.57,49.35,49.57,66200.0,36.8846,37.019,36.8547,37.019,66200.0
2008-02-07 10:55:00,49.54,49.59,49.07,49.2,329600.0,36.9966,37.0339,36.6456,36.7427,329600.0
2008-02-07 11:00:00,49.2,49.56,48.63,48.7,663900.0,36.7427,37.0115,36.317,36.3693,663900.0
2008-02-07 11:05:00,48.68,48.74,47.57,47.74,839500.0,36.3543,36.3991,35.5254,35.6523,839500.0
2008-02-07 11:10:00,47.74,48.49,47.39,48.45,723500.0,35.6523,36.2124,35.391,36.1826,723500.0
2008-02-07 11:15:00,48.46,48.48,47.72,47.8,522400.0,36.19,36.205,35.6374,35.6971,522400.0
2008-02-07 11:20:00,47.84,48.26,47.77,48.19,329800.0,35.727,36.0407,35.6747,35.9884,329800.0
2008-02-07 11:25:00,48.19,48.23,47.74,48.04,310100.0,35.9884,36.0183,35.6523,35.8764,310100.0
2008-02-07 11:30:00,48.01,48.58,48.0,48.45,252100.0,35.854,36.2797,35.8465,36.1826,252100.0
2008-02-07 11:35:00,48.47,48.84,48.24,48.82,379100.0,36.1975,36.4738,36.0257,36.4589,379100.0
2008-02-07 11:40:00,48.83,49.25,48.64,49.07,253500.0,36.4664,36.78,36.3245,36.6456,253500.0
2008-02-07 11:45:00,49.07,49.19,48.89,49.02,123700.0,36.6456,36.7352,36.5112,36.6082,123700.0
2008-02-07 11:50:00,48.99,49.14,48.87,49.12,77100.0,36.5858,36.6979,36.4962,36.6829,77100.0
2008-02-07 11:55:00,49.12,49.15,49.0,49.05,62800.0,36.6829,36.7053,36.5933,36.6306,62800.0
2008-02-07 12:00:00,49.04,49.06,48.93,49.04,111100.0,36.6232,36.6381,36.541,36.6232,111100.0
2008-02-07 12:05:00,49.04,49.05,48.68,48.72,161600.0,36.6232,36.6306,36.3543,36.3842,161600.0
2008-02-07 12:10:00,48.72,48.73,48.54,48.59,70500.0,36.3842,36.3917,36.2498,36.2871,70500.0
2008-02-07 12:15:00,48.62,48.69,48.55,48.64,99000.0,36.3095,36.3618,36.2572,36.3245,99000.0
2008-02-07 12:20:00,48.66,48.82,48.64,48.8,98200.0,36.3394,36.4589,36.3245,36.4439,98200.0
2008-02-07 12:25:00,48.8,48.84,48.72,48.82,65500.0,36.4439,36.4738,36.3842,36.4589,65500.0
2008-02-07 12:30:00,48.82,49.18,48.77,49.03,92100.0,36.4589,36.7277,36.4215,36.6157,92100.0
2008-02-07 12:35:00,49.03,49.12,48.92,49.05,87500.0,36.6157,36.6829,36.5336,36.6306,87500.0
2008-02-07 12:40:00,49.04,49.11,48.96,49.0,51400.0,36.6232,36.6755,36.5634,36.5933,51400.0
2008-02-07 12:45:00,49.01,49.15,48.9,49.13,51000.0,36.6008,36.7053,36.5186,36.6904,51000.0
2008-02-07 12:50:00,49.1,49.47,49.03,49.46,226100.0,36.668,36.9443,36.6157,36.9368,226100.0
2008-02-07 12:55:00,49.46,49.92,49.45,49.69,226900.0,36.9368,37.2804,36.9294,37.1086,226900.0
2008-02-07 13:00:00,49.69,49.69,49.52,49.56,61800.0,37.1086,37.1086,36.9816,37.0115,61800.0
2008-02-07 13:05:00,49.54,49.54,49.34,49.39,118200.0,36.9966,36.9966,36.8472,36.8846,118200.0
2008-02-07 13:10:00,49.39,49.5,49.38,49.47,67200.0,36.8846,36.9667,36.8771,36.9443,67200.0
2008-02-07 13:15:00,49.46,49.51,49.38,49.5,93100.0,36.9368,36.9742,36.8771,36.9667,93100.0
2008-02-07 13:20:00,49.5,49.79,49.47,49.76,103600.0,36.9667,37.1833,36.9443,37.1609,103600.0
2008-02-07 13:25:00,49.76,50.0,49.71,49.8,186500.0,37.1609,37.3401,37.1235,37.1907,186500.0
2008-02-07 13:30:00,49.76,50.02,49.76,49.96,196800.0,37.1609,37.355,37.1609,37.3102,196800.0
2008-02-07 13:35:00,49.96,50.01,49.81,49.87,56700.0,37.3102,37.3476,37.1982,37.243,56700.0
2008-02-07 13:40:00,49.86,50.24,49.86,50.09,126100.0,37.2356,37.5193,37.2356,37.4073,126100.0
2008-02-07 13:45:00,50.1,50.2,50.09,50.16,62200.0,37.4148,37.4895,37.4073,37.4596,62200.0
2008-02-07 13:50:00,50.15,50.22,50.02,50.13,53100.0,37.4521,37.5044,37.355,37.4372,53100.0
2008-02-07 13:55:00,50.16,50.36,50.06,50.3,56000.0,37.4596,37.609,37.3849,37.5642,56000.0
2008-02-07 14:00:00,50.29,50.48,50.16,50.34,113500.0,37.5567,37.6986,37.4596,37.594,113500.0
2008-02-07 14:05:00,50.36,50.77,50.3,50.48,97700.0,37.609,37.9151,37.5642,37.6986,97700.0
2008-02-07 14:10:00,50.48,50.54,49.98,50.02,80600.0,37.6986,37.7434,37.3252,37.355,80600.0
2008-02-07 14:15:00,50.02,50.13,49.9,50.02,89100.0,37.355,37.4372,37.2654,37.355,89100.0
2008-02-07 14:20:00,50.01,50.06,49.7,49.99,66000.0,37.3476,37.3849,37.1161,37.3326,66000.0
2008-02-07 14:25:00,50.0,50.3,49.98,50.0,87600.0,37.3401,37.5642,37.3252,37.3401,87600.0
2008-02-07 14:30:00,50.0,50.0,49.64,49.71,106600.0,37.3401,37.3401,37.0713,37.1235,106600.0
2008-02-07 14:35:00,49.68,50.04,49.61,49.62,161400.0,37.1011,37.37,37.0489,37.0563,161400.0
2008-02-07 14:40:00,49.65,49.78,49.49,49.52,169700.0,37.0787,37.1758,36.9592,36.9816,169700.0
2008-02-07 14:45:00,49.52,49.6,49.39,49.46,120300.0,36.9816,37.0414,36.8846,36.9368,120300.0
2008-02-07 14:50:00,49.49,49.51,49.24,49.35,149900.0,36.9592,36.9742,36.7725,36.8547,149900.0
2008-02-07 14:55:00,49.36,49.61,49.08,49.08,212400.0,36.8622,37.0489,36.6531,36.6531,212400.0
2008-02-07 15:00:00,49.07,49.1,48.87,48.91,230800.0,36.6456,36.668,36.4962,36.5261,230800.0
2008-02-07 15:05:00,48.9,48.99,48.66,48.67,196400.0,36.5186,36.5858,36.3394,36.3469,196400.0
2008-02-07 15:10:00,48.66,49.03,48.59,48.94,161000.0,36.3394,36.6157,36.2871,36.5485,161000.0
2008-02-07 15:15:00,48.94,49.4,48.94,49.19,147500.0,36.5485,36.892,36.5485,36.7352,147500.0
2008-02-07 15:20:00,49.21,49.34,49.0,49.04,126000.0,36.7501,36.8472,36.5933,36.6232,126000.0
2008-02-07 15:25:00,49.03,49.49,48.97,49.2,101800.0,36.6157,36.9592,36.5709,36.7427,101800.0
2008-02-07 15:30:00,49.2,49.68,49.19,49.68,183900.0,36.7427,37.1011,36.7352,37.1011,183900.0
2008-02-07 15:35:00,49.68,49.94,49.62,49.83,250500.0,37.1011,37.2953,37.0563,37.2132,250500.0
2008-02-07 15:40:00,49.83,49.9,49.55,49.55,202000.0,37.2132,37.2654,37.004,37.004,202000.0
2008-02-07 15:45:00,49.52,49.78,49.43,49.71,263500.0,36.9816,37.1758,36.9144,37.1235,263500.0
2008-02-07 15:50:00,49.7,50.05,49.65,50.04,301100.0,37.1161,37.3774,37.0787,37.37,301100.0
2008-02-07 15:55:00,50.05,50.34,50.01,50.25,464000.0,37.3774,37.594,37.3476,37.5268,464000.0
2008-02-08 09:30:00,49.43,50.97,48.72,49.35,185900.0,36.9144,38.0645,36.3842,36.8547,185900.0
2008-02-08 09:35:00,49.34,49.5,48.79,48.92,179600.0,36.8472,36.9667,36.4365,36.5336,179600.0
2008-02-08 09:40:00,48.92,49.24,48.71,49.23,147700.0,36.5336,36.7725,36.3767,36.7651,147700.0
2008-02-08 09:45:00,49.23,49.47,48.96,49.41,138600.0,36.7651,36.9443,36.5634,36.8995,138600.0
2008-02-08 09:50:00,49.37,49.46,49.36,49.38,101800.0,36.8696,36.9368,36.8622,36.8771,101800.0
2008-02-08 09:55:00,49.37,50.0,49.34,49.96,134000.0,36.8696,37.3401,36.8472,37.3102,134000.0
2008-02-08 10:00:00,49.92,50.36,49.63,50.35,146600.0,37.2804,37.609,37.0638,37.6015,146600.0
2008-02-08 10:05:00,50.33,50.48,50.2,50.3,124500.0,37.5866,37.6986,37.4895,37.5642,124500.0
2008-02-08 10:10:00,50.3,50.61,50.2,50.43,145700.0,37.5642,37.7957,37.4895,37.6612,145700.0
2008-02-08 10:15:00,50.43,50.43,49.96,50.08,141200.0,37.6612,37.6612,37.3102,37.3999,141200.0
2008-02-08 10:20:00,50.04,50.16,49.86,49.96,119400.0,37.37,37.4596,37.2356,37.3102,119400.0
2008-02-08 10:25:00,49.94,50.05,49.77,49.82,64300.0,37.2953,37.3774,37.1683,37.2057,64300.0
2008-02-08 10:30:00,49.82,49.86,49.51,49.59,97800.0,37.2057,37.2356,36.9742,37.0339,97800.0
2008-02-08 10:35:00,49.59,49.68,49.54,49.6,64000.0,37.0339,37.1011,36.9966,37.0414,64000.0
2008-02-08 10:40:00,49.59,49.64,49.42,49.51,94500.0,37.0339,37.0713,36.907,36.9742,94500.0
2008-02-08 10:45:00,49.51,49.71,49.51,49.71,101800.0,36.9742,37.1235,36.9742,37.1235,101800.0
2008-02-08 10:50:00,49.7,49.84,49.68,49.83,59500.0,37.1161,37.2206,37.1011,37.2132,59500.0
2008-02-08 10:55:00,49.83,49.9,49.64,49.68,71200.0,37.2132,37.2654,37.0713,37.1011,71200.0
2008-02-08 11:00:00,49.69,49.79,49.51,49.52,52400.0,37.1086,37.1833,36.9742,36.9816,52400.0
2008-02-08 11:05:00,49.52,49.67,49.44,49.61,74100.0,36.9816,37.0937,36.9219,37.0489,74100.0
2008-02-08 11:10:00,49.6,49.66,49.46,49.5,60100.0,37.0414,37.0862,36.9368,36.9667,60100.0
2008-02-08 11:15:00,49.53,49.57,49.22,49.35,117700.0,36.9891,37.019,36.7576,36.8547,117700.0
2008-02-08 11:20:00,49.35,49.36,49.12,49.33,103200.0,36.8547,36.8622,36.6829,36.8398,103200.0
2008-02-08 11:25:00,49.32,49.5,49.13,49.18,169800.0,36.8323,36.9667,36.6904,36.7277,169800.0
2008-02-08 11:30:00,49.16,49.34,49.1,49.25,89100.0,36.7128,36.8472,36.668,36.78,89100.0
2008-02-08 11:35:00,49.24,49.3,49.2,49.2,40000.0,36.7725,36.8173,36.7427,36.7427,40000.0
2008-02-08 11:40:00,49.2,49.26,49.16,49.22,67400.0,36.7427,36.7875,36.7128,36.7576,67400.0
2008-02-08 11:45:00,49.22,49.23,49.13,49.14,61000.0,36.7576,36.7651,36.6904,36.6979,61000.0
2008-02-08 11:50:00,49.11,49.12,48.94,48.99,83500.0,36.6755,36.6829,36.5485,36.5858,83500.0
2008-02-08 11:55:00,48.99,49.01,48.77,48.79,57600.0,36.5858,36.6008,36.4215,36.4365,57600.0
2008-02-08 12:00:00,48.77,48.8,48.53,48.58,142300.0,36.4215,36.4439,36.2423,36.2797,142300.0
2008-02-08 12:05:00,48.57,48.68,48.53,48.54,98000.0,36.2722,36.3543,36.2423,36.2498,98000.0
2008-02-08 12:10:00,48.54,48.63,48.44,48.46,124900.0,36.2498,36.317,36.1751,36.19,124900.0
2008-02-08 12:15:00,48.48,48.51,48.36,48.39,74200.0,36.205,36.2274,36.1154,36.1378,74200.0
2008-02-08 12:20:00,48.38,48.47,48.2,48.2,174400.0,36.1303,36.1975,35.9959,35.9959,174400.0
2008-02-08 12:25:00,48.21,48.65,48.2,48.59,96700.0,36.0033,36.3319,35.9959,36.2871,96700.0
2008-02-08 12:30:00,48.56,48.57,48.2,48.21,144200.0,36.2647,36.2722,35.9959,36.0033,144200.0
2008-02-08 12:35:00,48.21,48.29,48.02,48.1,110700.0,36.0033,36.0631,35.8614,35.9212,110700.0
2008-02-08 12:40:00,48.1,48.29,48.03,48.2,70000.0,35.9212,36.0631,35.8689,35.9959,70000.0
2008-02-08 12:45:00,48.2,48.29,48.0,48.04,75800.0,35.9959,36.0631,35.8465,35.8764,75800.0
2008-02-08 12:50:00,48.02,48.35,48.0,48.11,231900.0,35.8614,36.1079,35.8465,35.9287,231900.0
2008-02-08 12:55:00,48.11,48.38,48.09,48.38,75100.0,35.9287,36.1303,35.9137,36.1303,75100.0
2008-02-08 13:00:00,48.38,48.42,48.07,48.18,114200.0,36.1303,36.1602,35.8988,35.9809,114200.0
2008-02-08 13:05:00,48.16,48.21,48.01,48.11,56100.0,35.966,36.0033,35.854,35.9287,56100.0
2008-02-08 13:10:00,48.1,48.15,47.99,48.03,80500.0,35.9212,35.9585,35.839,35.8689,80500.0
2008-02-08 13:15:00,48.04,48.08,47.88,48.06,105200.0,35.8764,35.9062,35.7569,35.8913,105200.0
2008-02-08 13:20:00,48.06,48.06,47.9,47.9,95300.0,35.8913,35.8913,35.7718,35.7718,95300.0
2008-02-08 13:25:00,47.9,47.95,47.77,47.8,153000.0,35.7718,35.8092,35.6747,35.6971,153000.0
2008-02-08 13:30:00,47.8,47.85,47.5,47.59,166800.0,35.6971,35.7345,35.4731,35.5403,166800.0
2008-02-08 13:35:00,47.59,47.59,47.4,47.47,157300.0,35.5403,35.5403,35.3984,35.4507,157300.0
2008-02-08 13:40:00,47.47,47.52,47.36,47.49,87200.0,35.4507,35.488,35.3686,35.4656,87200.0
2008-02-08 13:45:00,47.49,47.8,47.45,47.75,93800.0,35.4656,35.6971,35.4358,35.6598,93800.0
2008-02-08 13:50:00,47.75,48.09,47.74,48.02,216200.0,35.6598,35.9137,35.6523,35.8614,216200.0
2008-02-08 13:55:00,48.02,48.36,47.98,48.33,178700.0,35.8614,36.1154,35.8316,36.0929,178700.0
2008-02-08 14:00:00,48.32,48.43,48.14,48.43,196200.0,36.0855,36.1676,35.9511,36.1676,196200.0
2008-02-08 14:05:00,48.37,48.39,48.22,48.26,121500.0,36.1228,36.1378,36.0108,36.0407,121500.0
2008-02-08 14:10:00,48.27,48.34,48.14,48.31,89100.0,36.0481,36.1004,35.9511,36.078,89100.0
2008-02-08 14:15:00,48.28,48.78,48.27,48.75,152200.0,36.0556,36.429,36.0481,36.4066,152200.0
2008-02-08 14:20:00,48.74,48.93,48.57,48.72,276800.0,36.3991,36.541,36.2722,36.3842,276800.0
2008-02-08 14:25:00,48.73,48.92,48.66,48.72,53500.0,36.3917,36.5336,36.3394,36.3842,53500.0
2008-02-08 14:30:00,48.72,48.96,48.6,48.63,114300.0,36.3842,36.5634,36.2946,36.317,114300.0
2008-02-08 14:35:00,48.64,48.82,48.6,48.72,67100.0,36.3245,36.4589,36.2946,36.3842,67100.0
2008-02-08 14:40:00,48.72,48.73,48.46,48.69,62300.0,36.3842,36.3917,36.19,36.3618,62300.0
2008-02-08 14:45:00,48.69,48.88,48.69,48.79,153500.0,36.3618,36.5037,36.3618,36.4365,153500.0
2008-02-08 14:50:00,48.79,48.88,48.71,48.82,112100.0,36.4365,36.5037,36.3767,36.4589,112100.0
2008-02-08 14:55:00,48.82,48.95,48.75,48.77,86100.0,36.4589,36.556,36.4066,36.4215,86100.0
2008-02-08 15:00:00,48.76,48.83,48.64,48.69,144900.0,36.4141,36.4664,36.3245,36.3618,144900.0
2008-02-08 15:05:00,48.7,48.78,48.64,48.74,125300.0,36.3693,36.429,36.3245,36.3991,125300.0
2008-02-08 15:10:00,48.74,48.8,48.44,48.57,104600.0,36.3991,36.4439,36.1751,36.2722,104600.0
2008-02-08 15:15:00,48.57,48.97,48.57,48.8,94100.0,36.2722,36.5709,36.2722,36.4439,94100.0
2008-02-08 15:20:00,48.8,48.82,48.6,48.82,90200.0,36.4439,36.4589,36.2946,36.4589,90200.0
2008-02-08 15:25:00,48.83,48.89,48.69,48.81,94100.0,36.4664,36.5112,36.3618,36.4514,94100.0
2008-02-08 15:30:00,48.82,49.25,48.82,49.22,186200.0,36.4589,36.78,36.4589,36.7576,186200.0
2008-02-08 15:35:00,49.24,49.35,49.16,49.28,222900.0,36.7725,36.8547,36.7128,36.8024,222900.0
2008-02-08 15:40:00,49.28,49.46,49.23,49.42,151800.0,36.8024,36.9368,36.7651,36.907,151800.0
2008-02-08 15:45:00,49.44,49.7,49.41,49.45,254400.0,36.9219,37.1161,36.8995,36.9294,254400.0
2008-02-08 15:50:00,49.45,49.46,49.02,49.04,180200.0,36.9294,36.9368,36.6082,36.6232,180200.0
2008-02-08 15:55:00,49.06,49.12,48.82,49.05,269200.0,36.6381,36.6829,36.4589,36.6306,269200.0
2008-02-11 09:30:00,49.05,49.27,48.38,48.4,414700.0,36.6306,36.7949,36.1303,36.1452,414700.0
2008-02-11 09:35:00,48.42,48.48,47.78,48.02,472100.0,36.1602,36.205,35.6822,35.8614,472100.0
2008-02-11 09:40:00,48.02,48.02,47.57,47.75,241700.0,35.8614,35.8614,35.5254,35.6598,241700.0
2008-02-11 09:45:00,47.75,47.8,47.5,47.61,213300.0,35.6598,35.6971,35.4731,35.5553,213300.0
2008-02-11 09:50:00,47.61,47.94,47.52,47.66,214300.0,35.5553,35.8017,35.488,35.5926,214300.0
2008-02-11 09:55:00,47.67,47.88,47.61,47.82,107000.0,35.6001,35.7569,35.5553,35.7121,107000.0
2008-02-11 10:00:00,47.78,47.87,47.29,47.33,166500.0,35.6822,35.7494,35.3163,35.3461,166500.0
2008-02-11 10:05:00,47.35,47.4,47.02,47.02,166900.0,35.3611,35.3984,35.1146,35.1146,166900.0
2008-02-11 10:10:00,47.03,47.35,46.91,47.34,137000.0,35.1221,35.3611,35.0325,35.3536,137000.0
2008-02-11 10:15:00,47.34,47.55,47.16,47.16,103600.0,35.3536,35.5104,35.2192,35.2192,103600.0
2008-02-11 10:20:00,47.18,47.25,46.9,46.99,128500.0,35.2341,35.2864,35.025,35.0922,128500.0
2008-02-11 10:25:00,47.0,47.01,46.76,46.96,156000.0,35.0997,35.1072,34.9205,35.0698,156000.0
2008-02-11 10:30:00,46.97,47.17,46.73,47.16,147800.0,35.0773,35.2267,34.8981,35.2192,147800.0
2008-02-11 10:35:00,47.17,47.25,46.9,47.01,112300.0,35.2267,35.2864,35.025,35.1072,112300.0
2008-02-11 10:40:00,47.02,47.09,46.89,47.05,80900.0,35.1146,35.1669,35.0176,35.137,80900.0
2008-02-11 10:45:00,47.04,47.14,47.03,47.03,80300.0,35.1296,35.2043,35.1221,35.1221,80300.0
2008-02-11 10:50:00,47.02,47.04,46.84,46.98,88000.0,35.1146,35.1296,34.9802,35.0848,88000.0
2008-02-11 10:55:00,46.98,47.08,46.97,47.05,86100.0,35.0848,35.1594,35.0773,35.137,86100.0
2008-02-11 11:00:00,47.05,47.18,47.0,47.14,64600.0,35.137,35.2341,35.0997,35.2043,64600.0
2008-02-11 11:05:00,47.14,47.54,47.13,47.46,82500.0,35.2043,35.503,35.1968,35.4432,82500.0
2008-02-11 11:10:00,47.47,47.53,47.17,47.18,84300.0,35.4507,35.4955,35.2267,35.2341,84300.0
2008-02-11 11:15:00,47.19,47.45,47.18,47.3,118400.0,35.2416,35.4358,35.2341,35.3237,118400.0
2008-02-11 11:20:00,47.29,47.5,47.19,47.33,88800.0,35.3163,35.4731,35.2416,35.3461,88800.0
2008-02-11 11:25:00,47.32,47.36,47.05,47.25,76800.0,35.3387,35.3686,35.137,35.2864,76800.0
2008-02-11 11:30:00,47.26,47.49,47.21,47.47,100000.0,35.2939,35.4656,35.2565,35.4507,100000.0
2008-02-11 11:35:00,47.47,47.48,47.27,47.3,67800.0,35.4507,35.4582,35.3013,35.3237,67800.0
2008-02-11 11:40:00,47.3,47.48,47.29,47.48,43400.0,35.3237,35.4582,35.3163,35.4582,43400.0
2008-02-11 11:45:00,47.48,47.48,47.2,47.46,98400.0,35.4582,35.4582,35.2491,35.4432,98400.0
2008-02-11 11:50:00,47.43,47.47,47.31,47.35,75700.0,35.4208,35.4507,35.3312,35.3611,75700.0
2008-02-11 11:55:00,47.36,47.39,47.23,47.3,75000.0,35.3686,35.391,35.2715,35.3237,75000.0
2008-02-11 12:00:00,47.32,47.57,47.3,47.53,99800.0,35.3387,35.5254,35.3237,35.4955,99800.0
2008-02-11 12:05:00,47.53,47.81,47.51,47.74,100400.0,35.4955,35.7046,35.4806,35.6523,100400.0
2008-02-11 12:10:00,47.73,47.73,47.47,47.58,99000.0,35.6449,35.6449,35.4507,35.5328,99000.0
2008-02-11 12:15:00,47.57,47.66,47.5,47.52,120400.0,35.5254,35.5926,35.4731,35.488,120400.0
2008-02-11 12:20:00,47.52,47.54,47.32,47.32,49200.0,35.488,35.503,35.3387,35.3387,49200.0
2008-02-11 12:25:00,47.31,47.37,47.28,47.31,65000.0,35.3312,35.376,35.3088,35.3312,65000.0
2008-02-11 12:30:00,47.3,47.34,47.14,47.32,111300.0,35.3237,35.3536,35.2043,35.3387,111300.0
2008-02-11 12:35:00,47.31,47.53,47.29,47.44,108200.0,35.3312,35.4955,35.3163,35.4283,108200.0
2008-02-11 12:40:00,47.44,47.46,47.27,47.32,81000.0,35.4283,35.4432,35.3013,35.3387,81000.0
2008-02-11 12:45:00,47.34,47.64,47.32,47.45,85200.0,35.3536,35.5777,35.3387,35.4358,85200.0
2008-02-11 12:50:00,47.46,47.51,47.33,47.42,67400.0,35.4432,35.4806,35.3461,35.4134,67400.0
2008-02-11 12:55:00,47.4,47.44,47.26,47.28,125200.0,35.3984,35.4283,35.2939,35.3088,125200.0
2008-02-11 13:00:00,47.29,47.41,47.28,47.4,110600.0,35.3163,35.4059,35.3088,35.3984,110600.0
2008-02-11 13:05:00,47.41,47.41,47.25,47.28,33300.0,35.4059,35.4059,35.2864,35.3088,33300.0
2008-02-11 13:10:00,47.29,47.45,47.27,47.3,51400.0,35.3163,35.4358,35.3013,35.3237,51400.0
2008-02-11 13:15:00,47.29,47.3,47.07,47.07,76800.0,35.3163,35.3237,35.152,35.152,76800.0
2008-02-11 13:20:00,47.07,47.18,47.01,47.12,86700.0,35.152,35.2341,35.1072,35.1893,86700.0
2008-02-11 13:25:00,47.12,47.14,46.95,47.05,87800.0,35.1893,35.2043,35.0624,35.137,87800.0
2008-02-11 13:30:00,47.05,47.1,46.89,46.95,102400.0,35.137,35.1744,35.0176,35.0624,102400.0
2008-02-11 13:35:00,46.96,46.96,46.85,46.88,85200.0,35.0698,35.0698,34.9877,35.0101,85200.0
2008-02-11 13:40:00,46.87,46.92,46.8,46.81,64400.0,35.0026,35.04,34.9503,34.9578,64400.0
2008-02-11 13:45:00,46.82,46.95,46.8,46.88,69100.0,34.9653,35.0624,34.9503,35.0101,69100.0
2008-02-11 13:50:00,46.87,46.97,46.75,46.76,67400.0,35.0026,35.0773,34.913,34.9205,67400.0
2008-02-11 13:55:00,46.76,47.02,46.75,46.99,143500.0,34.9205,35.1146,34.913,35.0922,143500.0
2008-02-11 14:00:00,46.98,47.09,46.9,47.0,122200.0,35.0848,35.1669,35.025,35.0997,122200.0
2008-02-11 14:05:00,47.0,47.06,46.95,47.0,113400.0,35.0997,35.1445,35.0624,35.0997,113400.0
2008-02-11 14:10:00,47.0,47.08,46.96,47.07,136600.0,35.0997,35.1594,35.0698,35.152,136600.0
2008-02-11 14:15:00,47.1,47.1,46.81,46.86,172900.0,35.1744,35.1744,34.9578,34.9952,172900.0
2008-02-11 14:20:00,46.86,46.88,46.75,46.78,140600.0,34.9952,35.0101,34.913,34.9354,140600.0
2008-02-11 14:25:00,46.78,46.95,46.74,46.77,97600.0,34.9354,35.0624,34.9055,34.9279,97600.0
2008-02-11 14:30:00,46.76,46.77,46.62,46.64,134600.0,34.9205,34.9279,34.8159,34.8309,134600.0
2008-02-11 14:35:00,46.64,46.65,46.5,46.5,133100.0,34.8309,34.8383,34.7263,34.7263,133100.0
2008-02-11 14:40:00,46.5,46.58,46.48,46.52,118600.0,34.7263,34.786,34.7114,34.7412,118600.0
2008-02-11 14:45:00,46.52,46.68,46.51,46.67,141400.0,34.7412,34.8607,34.7338,34.8533,141400.0
2008-02-11 14:50:00,46.67,46.67,46.5,46.53,130400.0,34.8533,34.8533,34.7263,34.7487,130400.0
2008-02-11 14:55:00,46.54,46.56,46.29,46.38,165200.0,34.7562,34.7711,34.5695,34.6367,165200.0
2008-02-11 15:00:00,46.39,46.47,46.25,46.27,202600.0,34.6442,34.7039,34.5396,34.5545,202600.0
2008-02-11 15:05:00,46.28,46.44,46.14,46.34,215600.0,34.562,34.6815,34.4575,34.6068,215600.0
2008-02-11 15:10:00,46.34,46.65,46.31,46.63,148100.0,34.6068,34.8383,34.5844,34.8234,148100.0
2008-02-11 15:15:00,46.62,46.65,46.52,46.59,107200.0,34.8159,34.8383,34.7412,34.7935,107200.0
2008-02-11 15:20:00,46.6,46.76,46.59,46.66,175000.0,34.801,34.9205,34.7935,34.8458,175000.0
2008-02-11 15:25:00,46.67,46.8,46.56,46.74,143300.0,34.8533,34.9503,34.7711,34.9055,143300.0
2008-02-11 15:30:00,46.73,46.8,46.56,46.6,156500.0,34.8981,34.9503,34.7711,34.801,156500.0
2008-02-11 15:35:00,46.59,46.67,46.45,46.55,182700.0,34.7935,34.8533,34.689,34.7636,182700.0
2008-02-11 15:40:00,46.54,46.62,46.43,46.5,189100.0,34.7562,34.8159,34.674,34.7263,189100.0
2008-02-11 15:45:00,46.52,46.74,46.46,46.63,281200.0,34.7412,34.9055,34.6964,34.8234,281200.0
2008-02-11 15:50:00,46.63,46.8,46.51,46.74,271900.0,34.8234,34.9503,34.7338,34.9055,271900.0
2008-02-11 15:55:00,46.74,46.98,46.7,46.78,436800.0,34.9055,35.0848,34.8757,34.9354,436800.0
2008-02-12 09:30:00,47.49,47.74,47.25,47.57,199800.0,35.4656,35.6523,35.2864,35.5254,199800.0
2008-02-12 09:35:00,47.58,47.83,47.54,47.55,208400.0,35.5328,35.7195,35.503,35.5104,208400.0
2008-02-12 09:40:00,47.55,47.72,47.22,47.31,151700.0,35.5104,35.6374,35.264,35.3312,151700.0
2008-02-12 09:45:00,47.3,48.09,47.26,48.06,216500.0,35.3237,35.9137,35.2939,35.8913,216500.0
2008-02-12 09:50:00,48.03,48.05,47.63,47.74,172100.0,35.8689,35.8838,35.5702,35.6523,172100.0
2008-02-12 09:55:00,47.74,48.03,47.74,47.9,129100.0,35.6523,35.8689,35.6523,35.7718,129100.0
2008-02-12 10:00:00,47.92,48.08,47.92,48.0,222200.0,35.7868,35.9062,35.7868,35.8465,222200.0
2008-02-12 10:05:00,48.0,49.09,48.0,48.53,309800.0,35.8465,36.6605,35.8465,36.2423,309800.0
2008-02-12 10:10:00,48.53,48.9,48.46,48.69,274200.0,36.2423,36.5186,36.19,36.3618,274200.0
2008-02-12 10:15:00,48.67,48.97,48.57,48.9,218300.0,36.3469,36.5709,36.2722,36.5186,218300.0
2008-02-12 10:20:00,48.9,48.91,48.46,48.52,157200.0,36.5186,36.5261,36.19,36.2348,157200.0
2008-02-12 10:25:00,48.5,48.64,48.47,48.5,192900.0,36.2199,36.3245,36.1975,36.2199,192900.0
2008-02-12 10:30:00,48.5,48.62,48.48,48.58,180900.0,36.2199,36.3095,36.205,36.2797,180900.0
2008-02-12 10:35:00,48.6,48.64,48.48,48.52,149400.0,36.2946,36.3245,36.205,36.2348,149400.0
2008-02-12 10:40:00,48.52,48.77,48.47,48.77,98000.0,36.2348,36.4215,36.1975,36.4215,98000.0
2008-02-12 10:45:00,48.77,49.27,48.77,49.19,114700.0,36.4215,36.7949,36.4215,36.7352,114700.0
2008-02-12 10:50:00,49.19,49.2,48.85,49.05,115700.0,36.7352,36.7427,36.4813,36.6306,115700.0
2008-02-12 10:55:00,49.05,49.22,49.01,49.19,50300.0,36.6306,36.7576,36.6008,36.7352,50300.0
2008-02-12 11:00:00,49.19,49.23,48.94,49.11,52900.0,36.7352,36.7651,36.5485,36.6755,52900.0
2008-02-12 11:05:00,49.09,49.2,48.96,49.13,107700.0,36.6605,36.7427,36.5634,36.6904,107700.0
2008-02-12 11:10:00,49.15,49.19,49.07,49.14,119200.0,36.7053,36.7352,36.6456,36.6979,119200.0
2008-02-12 11:15:00,49.14,49.15,49.06,49.13,52100.0,36.6979,36.7053,36.6381,36.6904,52100.0
2008-02-12 11:20:00,49.13,49.18,48.95,48.95,70400.0,36.6904,36.7277,36.556,36.556,70400.0
2008-02-12 11:25:00,48.94,48.97,48.82,48.85,59500.0,36.5485,36.5709,36.4589,36.4813,59500.0
2008-02-12 11:30:00,48.85,48.98,48.84,48.96,54300.0,36.4813,36.5784,36.4738,36.5634,54300.0
2008-02-12 11:35:00,48.96,49.02,48.83,48.83,72800.0,36.5634,36.6082,36.4664,36.4664,72800.0
2008-02-12 11:40:00,48.84,48.89,48.68,48.7,62900.0,36.4738,36.5112,36.3543,36.3693,62900.0
2008-02-12 11:45:00,48.69,48.71,48.65,48.67,88400.0,36.3618,36.3767,36.3319,36.3469,88400.0
2008-02-12 11:50:00,48.67,48.84,48.62,48.77,101300.0,36.3469,36.4738,36.3095,36.4215,101300.0
2008-02-12 11:55:00,48.77,48.78,48.69,48.74,66700.0,36.4215,36.429,36.3618,36.3991,66700.0
2008-02-12 12:00:00,48.72,48.77,48.68,48.7,64800.0,36.3842,36.4215,36.3543,36.3693,64800.0
2008-02-12 12:05:00,48.69,48.87,48.66,48.87,48800.0,36.3618,36.4962,36.3394,36.4962,48800.0
2008-02-12 12:10:00,48.87,48.98,48.71,48.77,97900.0,36.4962,36.5784,36.3767,36.4215,97900.0
2008-02-12 12:15:00,48.78,48.93,48.76,48.87,49300.0,36.429,36.541,36.4141,36.4962,49300.0
2008-02-12 12:20:00,48.86,48.87,48.63,48.67,58700.0,36.4888,36.4962,36.317,36.3469,58700.0
2008-02-12 12:25:00,48.65,48.75,48.57,48.7,106500.0,36.3319,36.4066,36.2722,36.3693,106500.0
2008-02-12 12:30:00,48.69,48.77,48.53,48.73,100700.0,36.3618,36.4215,36.2423,36.3917,100700.0
2008-02-12 12:35:00,48.72,48.76,48.54,48.68,79800.0,36.3842,36.4141,36.2498,36.3543,79800.0
2008-02-12 12:40:00,48.67,48.71,48.48,48.5,102300.0,36.3469,36.3767,36.205,36.2199,102300.0
2008-02-12 12:45:00,48.5,48.65,48.46,48.51,137700.0,36.2199,36.3319,36.19,36.2274,137700.0
2008-02-12 12:50:00,48.5,48.73,48.49,48.54,59900.0,36.2199,36.3917,36.2124,36.2498,59900.0
2008-02-12 12:55:00,48.54,48.54,48.45,48.5,146400.0,36.2498,36.2498,36.1826,36.2199,146400.0
2008-02-12 13:00:00,48.48,48.62,48.48,48.6,117600.0,36.205,36.3095,36.205,36.2946,117600.0
2008-02-12 13:05:00,48.6,48.61,48.51,48.54,52900.0,36.2946,36.3021,36.2274,36.2498,52900.0
2008-02-12 13:10:00,48.55,48.56,48.43,48.56,103500.0,36.2572,36.2647,36.1676,36.2647,103500.0
2008-02-12 13:15:00,48.56,48.77,48.48,48.69,106000.0,36.2647,36.4215,36.205,36.3618,106000.0
2008-02-12 13:20:00,48.7,48.82,48.7,48.77,37200.0,36.3693,36.4589,36.3693,36.4215,37200.0
2008-02-12 13:25:00,48.78,48.89,48.77,48.78,35600.0,36.429,36.5112,36.4215,36.429,35600.0
2008-02-12 13:30:00,48.79,48.84,48.67,48.69,33400.0,36.4365,36.4738,36.3469,36.3618,33400.0
2008-02-12 13:35:00,48.67,48.85,48.55,48.84,108900.0,36.3469,36.4813,36.2572,36.4738,108900.0
2008-02-12 13:40:00,48.83,48.89,48.75,48.86,49600.0,36.4664,36.5112,36.4066,36.4888,49600.0
2008-02-12 13:45:00,48.86,49.0,48.79,49.0,99700.0,36.4888,36.5933,36.4365,36.5933,99700.0
2008-02-12 13:50:00,49.0,49.13,48.97,49.06,108100.0,36.5933,36.6904,36.5709,36.6381,108100.0
2008-02-12 13:55:00,49.04,49.06,48.94,49.05,95900.0,36.6232,36.6381,36.5485,36.6306,95900.0
2008-02-12 14:00:00,49.06,49.08,48.81,48.82,65300.0,36.6381,36.6531,36.4514,36.4589,65300.0
2008-02-12 14:05:00,48.81,48.91,48.8,48.89,61700.0,36.4514,36.5261,36.4439,36.5112,61700.0
2008-02-12 14:10:00,48.9,48.93,48.85,48.92,75900.0,36.5186,36.541,36.4813,36.5336,75900.0
2008-02-12 14:15:00,48.92,48.92,48.63,48.65,74200.0,36.5336,36.5336,36.317,36.3319,74200.0
2008-02-12 14:20:00,48.66,48.74,48.59,48.65,51200.0,36.3394,36.3991,36.2871,36.3319,51200.0
2008-02-12 14:25:00,48.67,48.76,48.63,48.72,37000.0,36.3469,36.4141,36.317,36.3842,37000.0
2008-02-12 14:30:00,48.72,48.72,48.46,48.5,54500.0,36.3842,36.3842,36.19,36.2199,54500.0
2008-02-12 14:35:00,48.5,48.5,48.33,48.4,64400.0,36.2199,36.2199,36.0929,36.1452,64400.0
2008-02-12 14:40:00,48.4,48.65,48.36,48.49,123800.0,36.1452,36.3319,36.1154,36.2124,123800.0
2008-02-12 14:45:00,48.5,48.91,48.43,48.63,197100.0,36.2199,36.5261,36.1676,36.317,197100.0
2008-02-12 14:50:00,48.63,48.76,48.41,48.44,195600.0,36.317,36.4141,36.1527,36.1751,195600.0
2008-02-12 14:55:00,48.42,48.43,48.2,48.4,228100.0,36.1602,36.1676,35.9959,36.1452,228100.0
2008-02-12 15:00:00,48.39,48.39,47.97,47.99,138200.0,36.1378,36.1378,35.8241,35.839,138200.0
2008-02-12 15:05:00,47.98,48.02,47.81,47.85,313900.0,35.8316,35.8614,35.7046,35.7345,313900.0
2008-02-12 15:10:00,47.88,47.96,47.69,47.72,217700.0,35.7569,35.8166,35.615,35.6374,217700.0
2008-02-12 15:15:00,47.72,47.86,47.44,47.5,302100.0,35.6374,35.742,35.4283,35.4731,302100.0
2008-02-12 15:20:00,47.49,47.58,47.01,47.05,269400.0,35.4656,35.5328,35.1072,35.137,269400.0
2008-02-12 15:25:00,47.01,47.08,46.85,47.0,357100.0,35.1072,35.1594,34.9877,35.0997,357100.0
2008-02-12 15:30:00,46.99,47.16,46.84,46.86,327300.0,35.0922,35.2192,34.9802,34.9952,327300.0
2008-02-12 15:35:00,46.85,46.86,46.59,46.68,302400.0,34.9877,34.9952,34.7935,34.8607,302400.0
2008-02-12 15:40:00,46.68,47.06,46.67,46.95,261200.0,34.8607,35.1445,34.8533,35.0624,261200.0
2008-02-12 15:45:00,46.94,47.26,46.89,47.14,266200.0,35.0549,35.2939,35.0176,35.2043,266200.0
2008-02-12 15:50:00,47.15,47.39,47.13,47.13,205000.0,35.2117,35.391,35.1968,35.1968,205000.0
2008-02-12 15:55:00,47.12,47.48,47.12,47.43,230000.0,35.1893,35.4582,35.1893,35.4208,230000.0
2008-02-13 09:30:00,48.31,49.02,48.01,48.76,144600.0,36.078,36.6082,35.854,36.4141,144600.0
2008-02-13 09:35:00,48.76,48.76,47.8,47.9,166200.0,36.4141,36.4141,35.6971,35.7718,166200.0
2008-02-13 09:40:00,47.91,48.31,47.63,47.83,159800.0,35.7793,36.078,35.5702,35.7195,159800.0
2008-02-13 09:45:00,47.85,48.17,47.7,47.99,78200.0,35.7345,35.9735,35.6225,35.839,78200.0
2008-02-13 09:50:00,47.99,48.0,47.79,47.84,141900.0,35.839,35.8465,35.6897,35.727,141900.0
2008-02-13 09:55:00,47.84,47.9,47.55,47.57,104200.0,35.727,35.7718,35.5104,35.5254,104200.0
2008-02-13 10:00:00,47.59,47.7,47.18,47.51,142100.0,35.5403,35.6225,35.2341,35.4806,142100.0
2008-02-13 10:05:00,47.5,47.94,47.4,47.91,102400.0,35.4731,35.8017,35.3984,35.7793,102400.0
2008-02-13 10:10:00,47.94,48.26,47.88,48.01,91100.0,35.8017,36.0407,35.7569,35.854,91100.0
2008-02-13 10:15:00,48.02,48.18,47.64,47.75,71100.0,35.8614,35.9809,35.5777,35.6598,71100.0
2008-02-13 10:20:00,47.76,47.88,47.46,47.53,53100.0,35.6673,35.7569,35.4432,35.4955,53100.0
2008-02-13 10:25:00,47.53,47.58,47.45,47.5,102400.0,35.4955,35.5328,35.4358,35.4731,102400.0
2008-02-13 10:30:00,47.48,47.49,47.31,47.33,90500.0,35.4582,35.4656,35.3312,35.3461,90500.0
2008-02-13 10:35:00,47.33,47.57,47.19,47.56,95700.0,35.3461,35.5254,35.2416,35.5179,95700.0
2008-02-13 10:40:00,47.56,47.63,47.28,47.46,91700.0,35.5179,35.5702,35.3088,35.4432,91700.0
2008-02-13 10:45:00,47.45,47.58,47.32,47.37,60000.0,35.4358,35.5328,35.3387,35.376,60000.0
2008-02-13 10:50:00,47.38,47.55,47.25,47.46,59600.0,35.3835,35.5104,35.2864,35.4432,59600.0
2008-02-13 10:55:00,47.47,47.74,47.46,47.65,41300.0,35.4507,35.6523,35.4432,35.5851,41300.0
2008-02-13 11:00:00,47.66,47.78,47.47,47.76,49700.0,35.5926,35.6822,35.4507,35.6673,49700.0
2008-02-13 11:05:00,47.77,47.98,47.75,47.96,58900.0,35.6747,35.8316,35.6598,35.8166,58900.0
2008-02-13 11:10:00,47.95,47.99,47.75,47.8,30900.0,35.8092,35.839,35.6598,35.6971,30900.0
2008-02-13 11:15:00,47.78,47.86,47.68,47.68,41800.0,35.6822,35.742,35.6075,35.6075,41800.0
2008-02-13 11:20:00,47.68,47.82,47.67,47.78,28500.0,35.6075,35.7121,35.6001,35.6822,28500.0
2008-02-13 11:25:00,47.77,48.06,47.69,48.0,51100.0,35.6747,35.8913,35.615,35.8465,51100.0
2008-02-13 11:30:00,48.0,48.1,47.85,48.07,79600.0,35.8465,35.9212,35.7345,35.8988,79600.0
2008-02-13 11:35:00,48.07,48.09,47.95,48.02,91800.0,35.8988,35.9137,35.8092,35.8614,91800.0
2008-02-13 11:40:00,48.0,48.27,48.0,48.15,46300.0,35.8465,36.0481,35.8465,35.9585,46300.0
2008-02-13 11:45:00,48.15,48.23,48.08,48.22,28400.0,35.9585,36.0183,35.9062,36.0108,28400.0
2008-02-13 11:50:00,48.2,48.22,47.94,48.06,77000.0,35.9959,36.0108,35.8017,35.8913,77000.0
2008-02-13 11:55:00,48.05,48.21,47.99,48.01,24900.0,35.8838,36.0033,35.839,35.854,24900.0
2008-02-13 12:00:00,48.02,48.15,47.98,48.11,21800.0,35.8614,35.9585,35.8316,35.9287,21800.0
2008-02-13 12:05:00,48.15,48.29,48.1,48.28,15800.0,35.9585,36.0631,35.9212,36.0556,15800.0
2008-02-13 12:10:00,48.26,48.41,48.22,48.39,55700.0,36.0407,36.1527,36.0108,36.1378,55700.0
2008-02-13 12:15:00,48.39,48.43,48.31,48.37,50400.0,36.1378,36.1676,36.078,36.1228,50400.0
2008-02-13 12:20:00,48.38,48.39,48.09,48.17,76800.0,36.1303,36.1378,35.9137,35.9735,76800.0
2008-02-13 12:25:00,48.18,48.2,47.87,48.02,43700.0,35.9809,35.9959,35.7494,35.8614,43700.0
2008-02-13 12:30:00,48.03,48.35,48.01,48.35,98200.0,35.8689,36.1079,35.854,36.1079,98200.0
2008-02-13 12:35:00,48.36,48.48,48.33,48.36,44700.0,36.1154,36.205,36.0929,36.1154,44700.0
2008-02-13 12:40:00,48.37,48.37,48.16,48.22,28300.0,36.1228,36.1228,35.966,36.0108,28300.0
2008-02-13 12:45:00,48.21,48.4,48.15,48.33,62100.0,36.0033,36.1452,35.9585,36.0929,62100.0
2008-02-13 12:50:00,48.33,48.4,48.28,48.38,26600.0,36.0929,36.1452,36.0556,36.1303,26600.0
2008-02-13 12:55:00,48.4,48.4,48.27,48.35,29300.0,36.1452,36.1452,36.0481,36.1079,29300.0
2008-02-13 13:00:00,48.34,48.47,48.27,48.44,53400.0,36.1004,36.1975,36.0481,36.1751,53400.0
2008-02-13 13:05:00,48.44,48.62,48.43,48.52,64500.0,36.1751,36.3095,36.1676,36.2348,64500.0
2008-02-13 13:10:00,48.51,48.6,48.38,48.55,64400.0,36.2274,36.2946,36.1303,36.2572,64400.0
2008-02-13 13:15:00,48.56,48.74,48.56,48.71,40800.0,36.2647,36.3991,36.2647,36.3767,40800.0
2008-02-13 13:20:00,48.71,48.86,48.65,48.8,110900.0,36.3767,36.4888,36.3319,36.4439,110900.0
2008-02-13 13:25:00,48.8,48.82,48.63,48.68,61500.0,36.4439,36.4589,36.317,36.3543,61500.0
2008-02-13 13:30:00,48.66,48.84,48.62,48.79,45700.0,36.3394,36.4738,36.3095,36.4365,45700.0
2008-02-13 13:35:00,48.79,48.87,48.76,48.79,31200.0,36.4365,36.4962,36.4141,36.4365,31200.0
2008-02-13 13:40:00,48.82,48.84,48.7,48.75,51200.0,36.4589,36.4738,36.3693,36.4066,51200.0
2008-02-13 13:45:00,48.75,48.84,48.72,48.73,47200.0,36.4066,36.4738,36.3842,36.3917,47200.0
2008-02-13 13:50:00,48.75,48.81,48.71,48.73,29600.0,36.4066,36.4514,36.3767,36.3917,29600.0
2008-02-13 13:55:00,48.71,48.75,48.49,48.7,58000.0,36.3767,36.4066,36.2124,36.3693,58000.0
2008-02-13 14:00:00,48.7,48.75,48.54,48.63,46200.0,36.3693,36.4066,36.2498,36.317,46200.0
2008-02-13 14:05:00,48.63,48.67,48.47,48.47,29700.0,36.317,36.3469,36.1975,36.1975,29700.0
2008-02-13 14:10:00,48.5,48.5,48.26,48.4,54100.0,36.2199,36.2199,36.0407,36.1452,54100.0
2008-02-13 14:15:00,48.42,48.65,48.37,48.63,119900.0,36.1602,36.3319,36.1228,36.317,119900.0
2008-02-13 14:20:00,48.62,48.65,48.39,48.45,117300.0,36.3095,36.3319,36.1378,36.1826,117300.0
2008-02-13 14:25:00,48.47,48.48,48.25,48.31,47900.0,36.1975,36.205,36.0332,36.078,47900.0
2008-02-13 14:30:00,48.32,48.43,48.29,48.41,27500.0,36.0855,36.1676,36.0631,36.1527,27500.0
2008-02-13 14:35:00,48.4,48.52,48.38,48.5,38800.0,36.1452,36.2348,36.1303,36.2199,38800.0
2008-02-13 14:40:00,48.52,48.57,48.41,48.45,46400.0,36.2348,36.2722,36.1527,36.1826,46400.0
2008-02-13 14:45:00,48.44,48.51,48.34,48.4,39800.0,36.1751,36.2274,36.1004,36.1452,39800.0
2008-02-13 14:50:00,48.36,48.49,48.34,48.48,46300.0,36.1154,36.2124,36.1004,36.205,46300.0
2008-02-13 14:55:00,48.47,48.65,48.44,48.58,46500.0,36.1975,36.3319,36.1751,36.2797,46500.0
2008-02-13 15:00:00,48.56,48.65,48.51,48.58,94700.0,36.2647,36.3319,36.2274,36.2797,94700.0
2008-02-13 15:05:00,48.58,48.61,48.51,48.6,63900.0,36.2797,36.3021,36.2274,36.2946,63900.0
2008-02-13 15:10:00,48.6,48.63,48.41,48.53,48000.0,36.2946,36.317,36.1527,36.2423,48000.0
2008-02-13 15:15:00,48.55,48.58,48.47,48.49,46900.0,36.2572,36.2797,36.1975,36.2124,46900.0
2008-02-13 15:20:00,48.49,48.79,48.46,48.76,101300.0,36.2124,36.4365,36.19,36.4141,101300.0
2008-02-13 15:25:00,48.76,48.82,48.75,48.79,93200.0,36.4141,36.4589,36.4066,36.4365,93200.0
2008-02-13 15:30:00,48.79,48.84,48.77,48.84,95900.0,36.4365,36.4738,36.4215,36.4738,95900.0
2008-02-13 15:35:00,48.84,49.2,48.78,49.19,148200.0,36.4738,36.7427,36.429,36.7352,148200.0
2008-02-13 15:40:00,49.2,49.25,49.06,49.18,160000.0,36.7427,36.78,36.6381,36.7277,160000.0
2008-02-13 15:45:00,49.18,49.23,49.08,49.16,130600.0,36.7277,36.7651,36.6531,36.7128,130600.0
2008-02-13 15:50:00,49.16,49.17,48.96,49.0,131100.0,36.7128,36.7203,36.5634,36.5933,131100.0
2008-02-13 15:55:00,49.0,49.1,48.96,49.04,208900.0,36.5933,36.668,36.5634,36.6232,208900.0
2008-02-14 09:30:00,48.49,49.47,48.49,48.56,281300.0,36.2124,36.9443,36.2124,36.2647,281300.0
2008-02-14 09:35:00,48.57,48.6,48.36,48.59,126400.0,36.2722,36.2946,36.1154,36.2871,126400.0
2008-02-14 09:40:00,48.58,48.59,48.35,48.4,91400.0,36.2797,36.2871,36.1079,36.1452,91400.0
2008-02-14 09:45:00,48.4,48.64,48.26,48.55,128900.0,36.1452,36.3245,36.0407,36.2572,128900.0
2008-02-14 09:50:00,48.56,48.98,48.45,48.88,59100.0,36.2647,36.5784,36.1826,36.5037,59100.0
2008-02-14 09:55:00,48.88,48.89,48.56,48.71,160300.0,36.5037,36.5112,36.2647,36.3767,160300.0
2008-02-14 10:00:00,48.71,49.02,48.64,48.77,108000.0,36.3767,36.6082,36.3245,36.4215,108000.0
2008-02-14 10:05:00,48.78,48.82,48.42,48.42,76100.0,36.429,36.4589,36.1602,36.1602,76100.0
2008-02-14 10:10:00,48.43,48.62,48.33,48.62,65900.0,36.1676,36.3095,36.0929,36.3095,65900.0
2008-02-14 10:15:00,48.62,48.96,48.5,48.94,40500.0,36.3095,36.5634,36.2199,36.5485,40500.0
2008-02-14 10:20:00,48.94,49.25,48.93,49.15,112000.0,36.5485,36.78,36.541,36.7053,112000.0
2008-02-14 10:25:00,49.18,49.21,48.97,48.97,57200.0,36.7277,36.7501,36.5709,36.5709,57200.0
2008-02-14 10:30:00,48.98,49.1,48.82,48.82,30800.0,36.5784,36.668,36.4589,36.4589,30800.0
2008-02-14 10:35:00,48.83,48.88,48.72,48.82,38800.0,36.4664,36.5037,36.3842,36.4589,38800.0
2008-02-14 10:40:00,48.81,48.9,48.54,48.61,60100.0,36.4514,36.5186,36.2498,36.3021,60100.0
2008-02-14 10:45:00,48.57,48.66,48.56,48.63,63000.0,36.2722,36.3394,36.2647,36.317,63000.0
2008-02-14 10:50:00,48.64,48.67,48.36,48.39,51700.0,36.3245,36.3469,36.1154,36.1378,51700.0
2008-02-14 10:55:00,48.39,48.41,48.19,48.2,49400.0,36.1378,36.1527,35.9884,35.9959,49400.0
2008-02-14 11:00:00,48.2,48.3,48.14,48.2,64400.0,35.9959,36.0705,35.9511,35.9959,64400.0
2008-02-14 11:05:00,48.18,48.19,48.04,48.05,82200.0,35.9809,35.9884,35.8764,35.8838,82200.0
2008-02-14 11:10:00,48.06,48.06,47.78,47.86,81300.0,35.8913,35.8913,35.6822,35.742,81300.0
2008-02-14 11:15:00,47.85,47.85,47.62,47.7,68900.0,35.7345,35.7345,35.5627,35.6225,68900.0
2008-02-14 11:20:00,47.71,47.85,47.68,47.72,74500.0,35.6299,35.7345,35.6075,35.6374,74500.0
2008-02-14 11:25:00,47.72,48.0,47.72,47.97,74200.0,35.6374,35.8465,35.6374,35.8241,74200.0
2008-02-14 11:30:00,47.99,47.99,47.75,47.82,80500.0,35.839,35.839,35.6598,35.7121,80500.0
2008-02-14 11:35:00,47.84,47.91,47.78,47.88,59100.0,35.727,35.7793,35.6822,35.7569,59100.0
2008-02-14 11:40:00,47.89,47.93,47.7,47.72,106900.0,35.7644,35.7942,35.6225,35.6374,106900.0
2008-02-14 11:45:00,47.71,47.75,47.61,47.65,94600.0,35.6299,35.6598,35.5553,35.5851,94600.0
2008-02-14 11:50:00,47.65,47.94,47.65,47.89,48200.0,35.5851,35.8017,35.5851,35.7644,48200.0
2008-02-14 11:55:00,47.9,47.92,47.76,47.86,47000.0,35.7718,35.7868,35.6673,35.742,47000.0
2008-02-14 12:00:00,47.84,47.84,47.67,47.72,58200.0,35.727,35.727,35.6001,35.6374,58200.0
2008-02-14 12:05:00,47.72,47.72,47.63,47.67,35500.0,35.6374,35.6374,35.5702,35.6001,35500.0
2008-02-14 12:10:00,47.65,47.98,47.63,47.95,57000.0,35.5851,35.8316,35.5702,35.8092,57000.0
2008-02-14 12:15:00,47.93,47.98,47.86,47.96,46000.0,35.7942,35.8316,35.742,35.8166,46000.0
2008-02-14 12:20:00,47.96,47.99,47.87,47.91,31100.0,35.8166,35.839,35.7494,35.7793,31100.0
2008-02-14 12:25:00,47.92,48.22,47.92,48.17,49600.0,35.7868,36.0108,35.7868,35.9735,49600.0
2008-02-14 12:30:00,48.17,48.17,47.92,47.97,40300.0,35.9735,35.9735,35.7868,35.8241,40300.0
2008-02-14 12:35:00,47.97,47.99,47.85,47.86,36500.0,35.8241,35.839,35.7345,35.742,36500.0
2008-02-14 12:40:00,47.86,47.87,47.69,47.74,58100.0,35.742,35.7494,35.615,35.6523,58100.0
2008-02-14 12:45:00,47.73,47.76,47.61,47.66,45200.0,35.6449,35.6673,35.5553,35.5926,45200.0
2008-02-14 12:50:00,47.66,47.79,47.65,47.73,54600.0,35.5926,35.6897,35.5851,35.6449,54600.0
2008-02-14 12:55:00,47.73,47.74,47.5,47.51,73000.0,35.6449,35.6523,35.4731,35.4806,73000.0
2008-02-14 13:00:00,47.51,47.65,47.51,47.61,56800.0,35.4806,35.5851,35.4806,35.5553,56800.0
2008-02-14 13:05:00,47.6,47.61,47.31,47.38,88100.0,35.5478,35.5553,35.3312,35.3835,88100.0
2008-02-14 13:10:00,47.39,47.44,47.26,47.3,55000.0,35.391,35.4283,35.2939,35.3237,55000.0
2008-02-14 13:15:00,47.3,47.46,47.26,47.44,50400.0,35.3237,35.4432,35.2939,35.4283,50400.0
2008-02-14 13:20:00,47.46,47.46,47.31,47.41,40000.0,35.4432,35.4432,35.3312,35.4059,40000.0
2008-02-14 13:25:00,47.44,47.44,47.3,47.35,29300.0,35.4283,35.4283,35.3237,35.3611,29300.0
2008-02-14 13:30:00,47.35,47.63,47.34,47.61,48000.0,35.3611,35.5702,35.3536,35.5553,48000.0
2008-02-14 13:35:00,47.62,47.72,47.57,47.62,42500.0,35.5627,35.6374,35.5254,35.5627,42500.0
2008-02-14 13:40:00,47.62,47.64,47.49,47.56,31300.0,35.5627,35.5777,35.4656,35.5179,31300.0
2008-02-14 13:45:00,47.56,47.6,47.54,47.58,14100.0,35.5179,35.5478,35.503,35.5328,14100.0
2008-02-14 13:50:00,47.57,47.62,47.49,47.51,34000.0,35.5254,35.5627,35.4656,35.4806,34000.0
2008-02-14 13:55:00,47.52,47.78,47.5,47.69,50000.0,35.488,35.6822,35.4731,35.615,50000.0
2008-02-14 14:00:00,47.69,47.78,47.68,47.69,32200.0,35.615,35.6822,35.6075,35.615,32200.0
2008-02-14 14:05:00,47.7,47.8,47.67,47.74,23200.0,35.6225,35.6971,35.6001,35.6523,23200.0
2008-02-14 14:10:00,47.73,47.77,47.59,47.63,20600.0,35.6449,35.6747,35.5403,35.5702,20600.0
2008-02-14 14:15:00,47.6,47.73,47.53,47.71,60100.0,35.5478,35.6449,35.4955,35.6299,60100.0
2008-02-14 14:20:00,47.73,47.87,47.7,47.87,56800.0,35.6449,35.7494,35.6225,35.7494,56800.0
2008-02-14 14:25:00,47.86,47.88,47.69,47.78,77700.0,35.742,35.7569,35.615,35.6822,77700.0
2008-02-14 14:30:00,47.76,47.83,47.64,47.72,52600.0,35.6673,35.7195,35.5777,35.6374,52600.0
2008-02-14 14:35:00,47.72,47.9,47.66,47.73,99700.0,35.6374,35.7718,35.5926,35.6449,99700.0
2008-02-14 14:40:00,47.72,47.78,47.5,47.78,47100.0,35.6374,35.6822,35.4731,35.6822,47100.0
2008-02-14 14:45:00,47.77,47.77,47.21,47.42,86700.0,35.6747,35.6747,35.2565,35.4134,86700.0
2008-02-14 14:50:00,47.41,47.68,47.34,47.51,51200.0,35.4059,35.6075,35.3536,35.4806,51200.0
2008-02-14 14:55:00,47.52,47.65,47.44,47.56,36200.0,35.488,35.5851,35.4283,35.5179,36200.0
2008-02-14 15:00:00,47.57,47.6,47.41,47.45,63300.0,35.5254,35.5478,35.4059,35.4358,63300.0
2008-02-14 15:05:00,47.44,47.66,47.39,47.45,49200.0,35.4283,35.5926,35.391,35.4358,49200.0
2008-02-14 15:10:00,47.45,47.7,47.45,47.7,40900.0,35.4358,35.6225,35.4358,35.6225,40900.0
2008-02-14 15:15:00,47.72,47.98,47.64,47.97,83400.0,35.6374,35.8316,35.5777,35.8241,83400.0
2008-02-14 15:20:00,47.97,47.97,47.69,47.7,62500.0,35.8241,35.8241,35.615,35.6225,62500.0
2008-02-14 15:25:00,47.7,47.72,47.56,47.72,62600.0,35.6225,35.6374,35.5179,35.6374,62600.0
2008-02-14 15:30:00,47.7,47.86,47.66,47.77,79700.0,35.6225,35.742,35.5926,35.6747,79700.0
2008-02-14 15:35:00,47.77,47.77,47.55,47.64,111100.0,35.6747,35.6747,35.5104,35.5777,111100.0
2008-02-14 15:40:00,47.66,47.8,47.59,47.67,182800.0,35.5926,35.6971,35.5403,35.6001,182800.0
2008-02-14 15:45:00,47.67,47.73,47.49,47.73,158100.0,35.6001,35.6449,35.4656,35.6449,158100.0
2008-02-14 15:50:00,47.73,47.8,47.6,47.64,191900.0,35.6449,35.6971,35.5478,35.5777,191900.0
2008-02-14 15:55:00,47.63,47.72,47.55,47.61,307300.0,35.5702,35.6374,35.5104,35.5553,307300.0
2008-02-15 09:30:00,47.32,47.5,46.77,47.38,304100.0,35.3387,35.4731,34.9279,35.3835,304100.0
2008-02-15 09:35:00,47.38,47.48,47.14,47.18,57300.0,35.3835,35.4582,35.2043,35.2341,57300.0
2008-02-15 09:40:00,47.18,47.34,47.05,47.1,80300.0,35.2341,35.3536,35.137,35.1744,80300.0
2008-02-15 09:45:00,47.07,47.1,46.91,46.97,118900.0,35.152,35.1744,35.0325,35.0773,118900.0
2008-02-15 09:50:00,46.98,47.01,46.87,46.93,75600.0,35.0848,35.1072,35.0026,35.0474,75600.0
2008-02-15 09:55:00,46.9,46.91,46.57,46.88,106200.0,35.025,35.0325,34.7786,35.0101,106200.0
2008-02-15 10:00:00,46.88,47.23,46.87,47.22,101300.0,35.0101,35.2715,35.0026,35.264,101300.0
2008-02-15 10:05:00,47.23,47.26,47.0,47.26,148600.0,35.2715,35.2939,35.0997,35.2939,148600.0
2008-02-15 10:10:00,47.26,47.58,47.08,47.35,191000.0,35.2939,35.5328,35.1594,35.3611,191000.0
2008-02-15 10:15:00,47.37,47.37,47.01,47.15,199500.0,35.376,35.376,35.1072,35.2117,199500.0
2008-02-15 10:20:00,47.14,47.34,47.04,47.09,152200.0,35.2043,35.3536,35.1296,35.1669,152200.0
2008-02-15 10:25:00,47.09,47.28,47.05,47.12,162300.0,35.1669,35.3088,35.137,35.1893,162300.0
2008-02-15 10:30:00,47.12,47.66,47.09,47.58,110500.0,35.1893,35.5926,35.1669,35.5328,110500.0
2008-02-15 10:35:00,47.58,47.64,47.34,47.44,84400.0,35.5328,35.5777,35.3536,35.4283,84400.0
2008-02-15 10:40:00,47.41,47.49,47.17,47.18,52100.0,35.4059,35.4656,35.2267,35.2341,52100.0
2008-02-15 10:45:00,47.19,47.43,47.16,47.41,44000.0,35.2416,35.4208,35.2192,35.4059,44000.0
2008-02-15 10:50:00,47.4,47.54,47.34,47.34,58100.0,35.3984,35.503,35.3536,35.3536,58100.0
2008-02-15 10:55:00,47.34,47.5,47.31,47.31,83100.0,35.3536,35.4731,35.3312,35.3312,83100.0
2008-02-15 11:00:00,47.31,47.35,47.15,47.24,67800.0,35.3312,35.3611,35.2117,35.2789,67800.0
2008-02-15 11:05:00,47.21,47.28,47.04,47.26,50200.0,35.2565,35.3088,35.1296,35.2939,50200.0
2008-02-15 11:10:00,47.27,47.41,47.19,47.34,69800.0,35.3013,35.4059,35.2416,35.3536,69800.0
2008-02-15 11:15:00,47.33,47.39,47.06,47.08,52600.0,35.3461,35.391,35.1445,35.1594,52600.0
2008-02-15 11:20:00,47.09,47.12,46.97,47.05,53300.0,35.1669,35.1893,35.0773,35.137,53300.0
2008-02-15 11:25:00,47.05,47.09,46.86,46.95,62400.0,35.137,35.1669,34.9952,35.0624,62400.0
2008-02-15 11:30:00,46.95,47.16,46.79,46.86,36800.0,35.0624,35.2192,34.9429,34.9952,36800.0
2008-02-15 11:35:00,46.86,46.92,46.72,46.79,46800.0,34.9952,35.04,34.8906,34.9429,46800.0
2008-02-15 11:40:00,46.74,46.74,46.57,46.69,125500.0,34.9055,34.9055,34.7786,34.8682,125500.0
2008-02-15 11:45:00,46.69,46.71,46.59,46.61,44300.0,34.8682,34.8831,34.7935,34.8085,44300.0
2008-02-15 11:50:00,46.62,46.74,46.51,46.52,38000.0,34.8159,34.9055,34.7338,34.7412,38000.0
2008-02-15 11:55:00,46.51,46.58,46.5,46.54,76900.0,34.7338,34.786,34.7263,34.7562,76900.0
2008-02-15 12:00:00,46.53,46.98,46.53,46.86,105600.0,34.7487,35.0848,34.7487,34.9952,105600.0
2008-02-15 12:05:00,46.85,46.99,46.77,46.98,47200.0,34.9877,35.0922,34.9279,35.0848,47200.0
2008-02-15 12:10:00,46.99,47.03,46.95,47.02,35600.0,35.0922,35.1221,35.0624,35.1146,35600.0
2008-02-15 12:15:00,46.95,47.02,46.95,46.99,21600.0,35.0624,35.1146,35.0624,35.0922,21600.0
2008-02-15 12:20:00,46.99,47.08,46.89,46.92,75500.0,35.0922,35.1594,35.0176,35.04,75500.0
2008-02-15 12:25:00,46.9,46.92,46.81,46.89,34700.0,35.025,35.04,34.9578,35.0176,34700.0
2008-02-15 12:30:00,46.88,46.94,46.78,46.93,82500.0,35.0101,35.0549,34.9354,35.0474,82500.0
2008-02-15 12:35:00,46.94,47.03,46.84,46.99,82000.0,35.0549,35.1221,34.9802,35.0922,82000.0
2008-02-15 12:40:00,46.99,47.02,46.9,46.9,23500.0,35.0922,35.1146,35.025,35.025,23500.0
2008-02-15 12:45:00,46.92,47.09,46.92,47.09,48100.0,35.04,35.1669,35.04,35.1669,48100.0
2008-02-15 12:50:00,47.09,47.1,47.0,47.04,62600.0,35.1669,35.1744,35.0997,35.1296,62600.0
2008-02-15 12:55:00,47.07,47.07,46.91,46.97,61200.0,35.152,35.152,35.0325,35.0773,61200.0
2008-02-15 13:00:00,46.98,47.04,46.94,47.02,23800.0,35.0848,35.1296,35.0549,35.1146,23800.0
2008-02-15 13:05:00,47.04,47.1,46.99,47.08,23000.0,35.1296,35.1744,35.0922,35.1594,23000.0
2008-02-15 13:10:00,47.07,47.16,46.98,47.15,32600.0,35.152,35.2192,35.0848,35.2117,32600.0
2008-02-15 13:15:00,47.18,47.2,47.1,47.14,23300.0,35.2341,35.2491,35.1744,35.2043,23300.0
2008-02-15 13:20:00,47.14,47.24,47.12,47.2,22600.0,35.2043,35.2789,35.1893,35.2491,22600.0
2008-02-15 13:25:00,47.2,47.22,47.09,47.19,39100.0,35.2491,35.264,35.1669,35.2416,39100.0
2008-02-15 13:30:00,47.18,47.21,47.15,47.17,19200.0,35.2341,35.2565,35.2117,35.2267,19200.0
2008-02-15 13:35:00,47.17,47.17,47.08,47.09,15600.0,35.2267,35.2267,35.1594,35.1669,15600.0
2008-02-15 13:40:00,47.1,47.23,47.09,47.21,22900.0,35.1744,35.2715,35.1669,35.2565,22900.0
2008-02-15 13:45:00,47.2,47.3,47.15,47.28,33300.0,35.2491,35.3237,35.2117,35.3088,33300.0
2008-02-15 13:50:00,47.27,47.38,47.13,47.13,62200.0,35.3013,35.3835,35.1968,35.1968,62200.0
2008-02-15 13:55:00,47.14,47.28,47.13,47.27,25100.0,35.2043,35.3088,35.1968,35.3013,25100.0
2008-02-15 14:00:00,47.28,47.29,47.16,47.18,36600.0,35.3088,35.3163,35.2192,35.2341,36600.0
2008-02-15 14:05:00,47.2,47.21,47.05,47.21,35400.0,35.2491,35.2565,35.137,35.2565,35400.0
2008-02-15 14:10:00,47.21,47.24,47.07,47.14,31300.0,35.2565,35.2789,35.152,35.2043,31300.0
2008-02-15 14:15:00,47.15,47.18,46.97,47.04,42600.0,35.2117,35.2341,35.0773,35.1296,42600.0
2008-02-15 14:20:00,47.04,47.17,47.01,47.09,50100.0,35.1296,35.2267,35.1072,35.1669,50100.0
2008-02-15 14:25:00,47.09,47.22,47.07,47.21,62300.0,35.1669,35.264,35.152,35.2565,62300.0
2008-02-15 14:30:00,47.24,47.38,47.21,47.3,67300.0,35.2789,35.3835,35.2565,35.3237,67300.0
2008-02-15 14:35:00,47.3,47.34,47.15,47.26,75700.0,35.3237,35.3536,35.2117,35.2939,75700.0
2008-02-15 14:40:00,47.28,47.32,47.16,47.2,42700.0,35.3088,35.3387,35.2192,35.2491,42700.0
2008-02-15 14:45:00,47.2,47.33,47.15,47.3,51700.0,35.2491,35.3461,35.2117,35.3237,51700.0
2008-02-15 14:50:00,47.3,47.39,47.2,47.39,53500.0,35.3237,35.391,35.2491,35.391,53500.0
2008-02-15 14:55:00,47.4,47.41,47.18,47.28,51300.0,35.3984,35.4059,35.2341,35.3088,51300.0
2008-02-15 15:00:00,47.27,47.37,47.19,47.29,70200.0,35.3013,35.376,35.2416,35.3163,70200.0
2008-02-15 15:05:00,47.29,47.43,47.22,47.4,136900.0,35.3163,35.4208,35.264,35.3984,136900.0
2008-02-15 15:10:00,47.4,47.47,47.24,47.46,111100.0,35.3984,35.4507,35.2789,35.4432,111100.0
2008-02-15 15:15:00,47.48,47.52,47.44,47.49,60400.0,35.4582,35.488,35.4283,35.4656,60400.0
2008-02-15 15:20:00,47.5,47.6,47.46,47.54,107700.0,35.4731,35.5478,35.4432,35.503,107700.0
2008-02-15 15:25:00,47.53,47.59,47.53,47.55,46300.0,35.4955,35.5403,35.4955,35.5104,46300.0
2008-02-15 15:30:00,47.55,47.63,47.53,47.58,88100.0,35.5104,35.5702,35.4955,35.5328,88100.0
2008-02-15 15:35:00,47.59,47.6,47.56,47.6,115100.0,35.5403,35.5478,35.5179,35.5478,115100.0
2008-02-15 15:40:00,47.6,47.63,47.49,47.5,201900.0,35.5478,35.5702,35.4656,35.4731,201900.0
2008-02-15 15:45:00,47.49,47.64,47.49,47.63,212700.0,35.4656,35.5777,35.4656,35.5702,212700.0
2008-02-15 15:50:00,47.63,47.79,47.62,47.76,231700.0,35.5702,35.6897,35.5627,35.6673,231700.0
2008-02-15 15:55:00,47.74,47.8,47.63,47.68,277400.0,35.6523,35.6971,35.5702,35.6075,277400.0
2008-02-19 09:30:00,48.49,48.85,48.38,48.53,174100.0,36.2124,36.4813,36.1303,36.2423,174100.0
2008-02-19 09:35:00,48.48,48.57,47.77,47.86,109900.0,36.205,36.2722,35.6747,35.742,109900.0
2008-02-19 09:40:00,47.84,48.07,47.6,47.96,62000.0,35.727,35.8988,35.5478,35.8166,62000.0
2008-02-19 09:45:00,48.0,48.16,47.86,48.03,96500.0,35.8465,35.966,35.742,35.8689,96500.0
2008-02-19 09:50:00,48.02,48.09,47.9,48.07,77200.0,35.8614,35.9137,35.7718,35.8988,77200.0
2008-02-19 09:55:00,48.09,48.09,47.49,47.53,106700.0,35.9137,35.9137,35.4656,35.4955,106700.0
2008-02-19 10:00:00,47.54,47.96,47.53,47.9,77500.0,35.503,35.8166,35.4955,35.7718,77500.0
2008-02-19 10:05:00,47.9,47.91,47.67,47.82,83000.0,35.7718,35.7793,35.6001,35.7121,83000.0
2008-02-19 10:10:00,47.83,47.9,47.65,47.89,73200.0,35.7195,35.7718,35.5851,35.7644,73200.0
2008-02-19 10:15:00,47.88,48.13,47.79,48.06,92300.0,35.7569,35.9436,35.6897,35.8913,92300.0
2008-02-19 10:20:00,48.08,48.12,47.97,48.09,52000.0,35.9062,35.9361,35.8241,35.9137,52000.0
2008-02-19 10:25:00,48.08,48.13,47.93,48.0,59400.0,35.9062,35.9436,35.7942,35.8465,59400.0
2008-02-19 10:30:00,48.01,48.06,47.76,47.84,104100.0,35.854,35.8913,35.6673,35.727,104100.0
2008-02-19 10:35:00,47.82,47.92,47.76,47.81,73500.0,35.7121,35.7868,35.6673,35.7046,73500.0
2008-02-19 10:40:00,47.84,48.01,47.78,47.84,52400.0,35.727,35.854,35.6822,35.727,52400.0
2008-02-19 10:45:00,47.84,47.84,47.56,47.66,85800.0,35.727,35.727,35.5179,35.5926,85800.0
2008-02-19 10:50:00,47.65,47.74,47.59,47.63,60700.0,35.5851,35.6523,35.5403,35.5702,60700.0
2008-02-19 10:55:00,47.62,47.84,47.61,47.62,31400.0,35.5627,35.727,35.5553,35.5627,31400.0
2008-02-19 11:00:00,47.65,47.71,47.48,47.51,62500.0,35.5851,35.6299,35.4582,35.4806,62500.0
2008-02-19 11:05:00,47.51,47.52,47.2,47.2,136800.0,35.4806,35.488,35.2491,35.2491,136800.0
2008-02-19 11:10:00,47.21,47.22,47.1,47.11,68700.0,35.2565,35.264,35.1744,35.1819,68700.0
2008-02-19 11:15:00,47.15,47.29,47.11,47.25,67700.0,35.2117,35.3163,35.1819,35.2864,67700.0
2008-02-19 11:20:00,47.26,47.42,47.2,47.42,57400.0,35.2939,35.4134,35.2491,35.4134,57400.0
2008-02-19 11:25:00,47.43,47.58,47.37,47.52,66800.0,35.4208,35.5328,35.376,35.488,66800.0
2008-02-19 11:30:00,47.52,47.6,47.44,47.53,38600.0,35.488,35.5478,35.4283,35.4955,38600.0
2008-02-19 11:35:00,47.53,47.59,47.5,47.57,52100.0,35.4955,35.5403,35.4731,35.5254,52100.0
2008-02-19 11:40:00,47.57,47.71,47.57,47.65,32400.0,35.5254,35.6299,35.5254,35.5851,32400.0
2008-02-19 11:45:00,47.65,47.67,47.59,47.61,53500.0,35.5851,35.6001,35.5403,35.5553,53500.0
2008-02-19 11:50:00,47.6,47.67,47.5,47.67,42200.0,35.5478,35.6001,35.4731,35.6001,42200.0
2008-02-19 11:55:00,47.67,47.75,47.52,47.58,54100.0,35.6001,35.6598,35.488,35.5328,54100.0
2008-02-19 12:00:00,47.63,47.64,47.47,47.52,53700.0,35.5702,35.5777,35.4507,35.488,53700.0
2008-02-19 12:05:00,47.51,47.72,47.46,47.72,32700.0,35.4806,35.6374,35.4432,35.6374,32700.0
2008-02-19 12:10:00,47.74,47.82,47.68,47.76,27700.0,35.6523,35.7121,35.6075,35.6673,27700.0
2008-02-19 12:15:00,47.77,47.81,47.56,47.78,42400.0,35.6747,35.7046,35.5179,35.6822,42400.0
2008-02-19 12:20:00,47.78,47.85,47.7,47.7,24000.0,35.6822,35.7345,35.6225,35.6225,24000.0
2008-02-19 12:25:00,47.7,47.89,47.7,47.88,32700.0,35.6225,35.7644,35.6225,35.7569,32700.0
2008-02-19 12:30:00,47.87,47.89,47.74,47.83,56500.0,35.7494,35.7644,35.6523,35.7195,56500.0
2008-02-19 12:35:00,47.82,47.83,47.57,47.64,55200.0,35.7121,35.7195,35.5254,35.5777,55200.0
2008-02-19 12:40:00,47.65,47.76,47.65,47.65,16100.0,35.5851,35.6673,35.5851,35.5851,16100.0
2008-02-19 12:45:00,47.64,47.64,47.49,47.52,59900.0,35.5777,35.5777,35.4656,35.488,59900.0
2008-02-19 12:50:00,47.53,47.57,47.49,47.54,18800.0,35.4955,35.5254,35.4656,35.503,18800.0
2008-02-19 12:55:00,47.56,47.67,47.5,47.56,33000.0,35.5179,35.6001,35.4731,35.5179,33000.0
2008-02-19 13:00:00,47.56,47.77,47.56,47.67,24200.0,35.5179,35.6747,35.5179,35.6001,24200.0
2008-02-19 13:05:00,47.67,47.84,47.65,47.79,32800.0,35.6001,35.727,35.5851,35.6897,32800.0
2008-02-19 13:10:00,47.82,47.94,47.8,47.87,25400.0,35.7121,35.8017,35.6971,35.7494,25400.0
2008-02-19 13:15:00,47.88,48.11,47.87,48.03,45100.0,35.7569,35.9287,35.7494,35.8689,45100.0
2008-02-19 13:20:00,48.05,48.13,48.0,48.11,41300.0,35.8838,35.9436,35.8465,35.9287,41300.0
2008-02-19 13:25:00,48.11,48.35,48.11,48.24,75900.0,35.9287,36.1079,35.9287,36.0257,75900.0
2008-02-19 13:30:00,48.26,48.31,48.17,48.23,53100.0,36.0407,36.078,35.9735,36.0183,53100.0
2008-02-19 13:35:00,48.24,48.27,48.2,48.24,33800.0,36.0257,36.0481,35.9959,36.0257,33800.0
2008-02-19 13:40:00,48.26,48.31,48.06,48.06,36800.0,36.0407,36.078,35.8913,35.8913,36800.0
2008-02-19 13:45:00,48.08,48.13,47.99,48.02,31100.0,35.9062,35.9436,35.839,35.8614,31100.0
2008-02-19 13:50:00,48.04,48.28,47.99,48.25,47000.0,35.8764,36.0556,35.839,36.0332,47000.0
2008-02-19 13:55:00,48.25,48.36,48.22,48.26,151800.0,36.0332,36.1154,36.0108,36.0407,151800.0
2008-02-19 14:00:00,48.25,48.33,48.15,48.15,87600.0,36.0332,36.0929,35.9585,35.9585,87600.0
2008-02-19 14:05:00,48.15,48.25,48.05,48.08,53900.0,35.9585,36.0332,35.8838,35.9062,53900.0
2008-02-19 14:10:00,48.09,48.23,48.09,48.15,54900.0,35.9137,36.0183,35.9137,35.9585,54900.0
2008-02-19 14:15:00,48.15,48.3,48.12,48.3,80600.0,35.9585,36.0705,35.9361,36.0705,80600.0
2008-02-19 14:20:00,48.28,48.35,48.15,48.32,73800.0,36.0556,36.1079,35.9585,36.0855,73800.0
2008-02-19 14:25:00,48.32,48.4,48.11,48.19,53500.0,36.0855,36.1452,35.9287,35.9884,53500.0
2008-02-19 14:30:00,48.21,48.25,48.17,48.2,51200.0,36.0033,36.0332,35.9735,35.9959,51200.0
2008-02-19 14:35:00,48.2,48.32,48.11,48.16,150700.0,35.9959,36.0855,35.9287,35.966,150700.0
2008-02-19 14:40:00,48.17,48.17,47.96,47.99,73500.0,35.9735,35.9735,35.8166,35.839,73500.0
2008-02-19 14:45:00,47.98,48.19,47.97,48.13,121000.0,35.8316,35.9884,35.8241,35.9436,121000.0
2008-02-19 14:50:00,48.12,48.17,47.95,48.08,60100.0,35.9361,35.9735,35.8092,35.9062,60100.0
2008-02-19 14:55:00,48.08,48.19,47.91,47.91,49100.0,35.9062,35.9884,35.7793,35.7793,49100.0
2008-02-19 15:00:00,47.91,47.94,47.8,47.83,104100.0,35.7793,35.8017,35.6971,35.7195,104100.0
2008-02-19 15:05:00,47.82,47.9,47.75,47.88,148100.0,35.7121,35.7718,35.6598,35.7569,148100.0
2008-02-19 15:10:00,47.86,47.94,47.81,47.9,75300.0,35.742,35.8017,35.7046,35.7718,75300.0
2008-02-19 15:15:00,47.9,48.0,47.86,47.94,69600.0,35.7718,35.8465,35.742,35.8017,69600.0
2008-02-19 15:20:00,47.94,48.0,47.8,47.91,67100.0,35.8017,35.8465,35.6971,35.7793,67100.0
2008-02-19 15:25:00,47.93,48.0,47.75,47.83,70100.0,35.7942,35.8465,35.6598,35.7195,70100.0
2008-02-19 15:30:00,47.84,47.94,47.75,47.86,57000.0,35.727,35.8017,35.6598,35.742,57000.0
2008-02-19 15:35:00,47.86,48.13,47.86,48.07,102200.0,35.742,35.9436,35.742,35.8988,102200.0
2008-02-19 15:40:00,48.05,48.17,47.97,48.04,83100.0,35.8838,35.9735,35.8241,35.8764,83100.0
2008-02-19 15:45:00,48.04,48.1,47.95,47.98,100300.0,35.8764,35.9212,35.8092,35.8316,100300.0
2008-02-19 15:50:00,47.98,48.08,47.82,48.07,177300.0,35.8316,35.9062,35.7121,35.8988,177300.0
2008-02-19 15:55:00,48.05,48.08,47.97,48.01,163400.0,35.8838,35.9062,35.8241,35.854,163400.0
2008-02-20 09:30:00,47.55,47.82,47.5,47.5,76000.0,35.5104,35.7121,35.4731,35.4731,76000.0
2008-02-20 09:35:00,47.54,47.8,47.51,47.63,52200.0,35.503,35.6971,35.4806,35.5702,52200.0
2008-02-20 09:40:00,47.61,48.0,47.61,48.0,87400.0,35.5553,35.8465,35.5553,35.8465,87400.0
2008-02-20 09:45:00,47.98,48.01,47.71,47.88,107300.0,35.8316,35.854,35.6299,35.7569,107300.0
2008-02-20 09:50:00,47.89,48.08,47.85,48.06,101900.0,35.7644,35.9062,35.7345,35.8913,101900.0
2008-02-20 09:55:00,48.06,48.06,47.77,47.78,67500.0,35.8913,35.8913,35.6747,35.6822,67500.0
2008-02-20 10:00:00,47.75,47.9,47.67,47.86,225500.0,35.6598,35.7718,35.6001,35.742,225500.0
2008-02-20 10:05:00,47.88,48.4,47.88,48.18,156900.0,35.7569,36.1452,35.7569,35.9809,156900.0
2008-02-20 10:10:00,48.18,48.32,48.16,48.28,54500.0,35.9809,36.0855,35.966,36.0556,54500.0
2008-02-20 10:15:00,48.29,48.83,48.25,48.82,105900.0,36.0631,36.4664,36.0332,36.4589,105900.0
2008-02-20 10:20:00,48.82,48.85,48.61,48.61,78000.0,36.4589,36.4813,36.3021,36.3021,78000.0
2008-02-20 10:25:00,48.6,48.71,48.39,48.49,74300.0,36.2946,36.3767,36.1378,36.2124,74300.0
2008-02-20 10:30:00,48.48,48.56,48.33,48.36,62700.0,36.205,36.2647,36.0929,36.1154,62700.0
2008-02-20 10:35:00,48.36,48.52,48.26,48.46,82100.0,36.1154,36.2348,36.0407,36.19,82100.0
2008-02-20 10:40:00,48.45,48.69,48.39,48.57,85000.0,36.1826,36.3618,36.1378,36.2722,85000.0
2008-02-20 10:45:00,48.53,48.64,48.5,48.55,98900.0,36.2423,36.3245,36.2199,36.2572,98900.0
2008-02-20 10:50:00,48.55,48.7,48.53,48.64,70900.0,36.2572,36.3693,36.2423,36.3245,70900.0
2008-02-20 10:55:00,48.64,48.83,48.54,48.54,100000.0,36.3245,36.4664,36.2498,36.2498,100000.0
2008-02-20 11:00:00,48.54,48.66,48.47,48.51,38500.0,36.2498,36.3394,36.1975,36.2274,38500.0
2008-02-20 11:05:00,48.51,48.56,48.17,48.23,64500.0,36.2274,36.2647,35.9735,36.0183,64500.0
2008-02-20 11:10:00,48.23,48.43,48.23,48.34,37200.0,36.0183,36.1676,36.0183,36.1004,37200.0
2008-02-20 11:15:00,48.35,48.5,48.35,48.48,46900.0,36.1079,36.2199,36.1079,36.205,46900.0
2008-02-20 11:20:00,48.46,48.81,48.41,48.8,50200.0,36.19,36.4514,36.1527,36.4439,50200.0
2008-02-20 11:25:00,48.81,48.9,48.66,48.66,58900.0,36.4514,36.5186,36.3394,36.3394,58900.0
2008-02-20 11:30:00,48.65,48.65,48.38,48.4,66100.0,36.3319,36.3319,36.1303,36.1452,66100.0
2008-02-20 11:35:00,48.4,48.43,48.24,48.34,43600.0,36.1452,36.1676,36.0257,36.1004,43600.0
2008-02-20 11:40:00,48.36,48.37,48.26,48.26,31700.0,36.1154,36.1228,36.0407,36.0407,31700.0
2008-02-20 11:45:00,48.26,48.44,48.25,48.44,26400.0,36.0407,36.1751,36.0332,36.1751,26400.0
2008-02-20 11:50:00,48.47,48.56,48.43,48.48,23000.0,36.1975,36.2647,36.1676,36.205,23000.0
2008-02-20 11:55:00,48.5,48.52,48.33,48.33,46700.0,36.2199,36.2348,36.0929,36.0929,46700.0
2008-02-20 12:00:00,48.31,48.62,48.19,48.62,57300.0,36.078,36.3095,35.9884,36.3095,57300.0
2008-02-20 12:05:00,48.61,48.71,48.4,48.65,40500.0,36.3021,36.3767,36.1452,36.3319,40500.0
2008-02-20 12:10:00,48.64,48.92,48.53,48.9,92600.0,36.3245,36.5336,36.2423,36.5186,92600.0
2008-02-20 12:15:00,48.91,49.11,48.74,48.77,218400.0,36.5261,36.6755,36.3991,36.4215,218400.0
2008-02-20 12:20:00,48.75,49.19,48.75,48.98,135400.0,36.4066,36.7352,36.4066,36.5784,135400.0
2008-02-20 12:25:00,48.99,49.05,48.86,48.98,83300.0,36.5858,36.6306,36.4888,36.5784,83300.0
2008-02-20 12:30:00,49.0,49.05,48.94,48.97,52900.0,36.5933,36.6306,36.5485,36.5709,52900.0
2008-02-20 12:35:00,48.96,49.05,48.93,49.03,63700.0,36.5634,36.6306,36.541,36.6157,63700.0
2008-02-20 12:40:00,49.04,49.09,48.93,49.03,75100.0,36.6232,36.6605,36.541,36.6157,75100.0
2008-02-20 12:45:00,49.04,49.08,48.98,49.0,57500.0,36.6232,36.6531,36.5784,36.5933,57500.0
2008-02-20 12:50:00,49.0,49.08,48.92,48.92,66400.0,36.5933,36.6531,36.5336,36.5336,66400.0
2008-02-20 12:55:00,48.93,49.02,48.83,48.86,84300.0,36.541,36.6082,36.4664,36.4888,84300.0
2008-02-20 13:00:00,48.86,49.14,48.82,49.06,99200.0,36.4888,36.6979,36.4589,36.6381,99200.0
2008-02-20 13:05:00,49.06,49.3,49.0,49.22,128000.0,36.6381,36.8173,36.5933,36.7576,128000.0
2008-02-20 13:10:00,49.21,49.37,49.13,49.16,128400.0,36.7501,36.8696,36.6904,36.7128,128400.0
2008-02-20 13:15:00,49.14,49.16,49.0,49.05,84400.0,36.6979,36.7128,36.5933,36.6306,84400.0
2008-02-20 13:20:00,49.05,49.06,48.76,48.76,160600.0,36.6306,36.6381,36.4141,36.4141,160600.0
2008-02-20 13:25:00,48.76,48.84,48.72,48.76,115400.0,36.4141,36.4738,36.3842,36.4141,115400.0
2008-02-20 13:30:00,48.76,48.8,48.6,48.8,101400.0,36.4141,36.4439,36.2946,36.4439,101400.0
2008-02-20 13:35:00,48.8,49.0,48.76,49.0,56600.0,36.4439,36.5933,36.4141,36.5933,56600.0
2008-02-20 13:40:00,49.0,49.28,48.96,49.27,117500.0,36.5933,36.8024,36.5634,36.7949,117500.0
2008-02-20 13:45:00,49.28,49.33,49.18,49.23,68600.0,36.8024,36.8398,36.7277,36.7651,68600.0
2008-02-20 13:50:00,49.24,49.38,49.22,49.25,88400.0,36.7725,36.8771,36.7576,36.78,88400.0
2008-02-20 13:55:00,49.25,49.48,49.09,49.29,100000.0,36.78,36.9518,36.6605,36.8099,100000.0
2008-02-20 14:00:00,49.29,49.48,48.88,49.05,103900.0,36.8099,36.9518,36.5037,36.6306,103900.0
2008-02-20 14:05:00,49.05,49.37,49.01,49.09,94700.0,36.6306,36.8696,36.6008,36.6605,94700.0
2008-02-20 14:10:00,49.07,49.13,48.84,48.99,69000.0,36.6456,36.6904,36.4738,36.5858,69000.0
2008-02-20 14:15:00,48.99,49.15,48.72,48.86,75100.0,36.5858,36.7053,36.3842,36.4888,75100.0
2008-02-20 14:20:00,48.85,49.04,48.72,49.0,98900.0,36.4813,36.6232,36.3842,36.5933,98900.0
2008-02-20 14:25:00,49.0,49.19,49.0,49.13,71000.0,36.5933,36.7352,36.5933,36.6904,71000.0
2008-02-20 14:30:00,49.12,49.29,49.0,49.17,107300.0,36.6829,36.8099,36.5933,36.7203,107300.0
2008-02-20 14:35:00,49.17,49.25,49.1,49.2,65600.0,36.7203,36.78,36.668,36.7427,65600.0
2008-02-20 14:40:00,49.21,49.38,49.2,49.38,176900.0,36.7501,36.8771,36.7427,36.8771,176900.0
2008-02-20 14:45:00,49.37,49.65,49.35,49.65,114300.0,36.8696,37.0787,36.8547,37.0787,114300.0
2008-02-20 14:50:00,49.65,49.81,49.58,49.64,57900.0,37.0787,37.1982,37.0265,37.0713,57900.0
2008-02-20 14:55:00,49.63,49.84,49.59,49.62,49000.0,37.0638,37.2206,37.0339,37.0563,49000.0
2008-02-20 15:00:00,49.62,49.66,49.36,49.38,99900.0,37.0563,37.0862,36.8622,36.8771,99900.0
2008-02-20 15:05:00,49.39,49.49,49.25,49.3,45100.0,36.8846,36.9592,36.78,36.8173,45100.0
2008-02-20 15:10:00,49.3,49.44,49.29,49.33,79700.0,36.8173,36.9219,36.8099,36.8398,79700.0
2008-02-20 15:15:00,49.33,49.35,49.08,49.1,77500.0,36.8398,36.8547,36.6531,36.668,77500.0
2008-02-20 15:20:00,49.13,49.25,49.03,49.08,69500.0,36.6904,36.78,36.6157,36.6531,69500.0
2008-02-20 15:25:00,49.09,49.17,48.9,48.9,119000.0,36.6605,36.7203,36.5186,36.5186,119000.0
2008-02-20 15:30:00,48.9,48.98,48.76,48.89,164000.0,36.5186,36.5784,36.4141,36.5112,164000.0
2008-02-20 15:35:00,48.9,49.07,48.83,49.0,112100.0,36.5186,36.6456,36.4664,36.5933,112100.0
2008-02-20 15:40:00,49.01,49.2,48.53,49.01,110600.0,36.6008,36.7427,36.2423,36.6008,110600.0
2008-02-20 15:45:00,49.01,49.1,48.85,49.1,126500.0,36.6008,36.668,36.4813,36.668,126500.0
2008-02-20 15:50:00,49.1,49.28,49.05,49.23,138800.0,36.668,36.8024,36.6306,36.7651,138800.0
2008-02-20 15:55:00,49.25,49.34,49.22,49.34,176200.0,36.78,36.8472,36.7576,36.8472,176200.0
2008-02-21 09:30:00,49.9,50.0,49.67,49.98,122100.0,37.2654,37.3401,37.0937,37.3252,122100.0
2008-02-21 09:35:00,49.95,50.0,49.7,49.96,85500.0,37.3028,37.3401,37.1161,37.3102,85500.0
2008-02-21 09:40:00,49.94,50.44,49.83,50.16,124800.0,37.2953,37.6687,37.2132,37.4596,124800.0
2008-02-21 09:45:00,50.14,50.17,49.88,49.89,66200.0,37.4447,37.4671,37.2505,37.258,66200.0
2008-02-21 09:50:00,49.88,49.93,49.54,49.67,124800.0,37.2505,37.2878,36.9966,37.0937,124800.0
2008-02-21 09:55:00,49.68,49.84,49.56,49.67,104600.0,37.1011,37.2206,37.0115,37.0937,104600.0
2008-02-21 10:00:00,49.68,49.68,49.13,49.2,123300.0,37.1011,37.1011,36.6904,36.7427,123300.0
2008-02-21 10:05:00,49.2,49.34,49.15,49.24,74700.0,36.7427,36.8472,36.7053,36.7725,74700.0
2008-02-21 10:10:00,49.25,49.34,49.23,49.28,50700.0,36.78,36.8472,36.7651,36.8024,50700.0
2008-02-21 10:15:00,49.3,49.46,49.25,49.35,73600.0,36.8173,36.9368,36.78,36.8547,73600.0
2008-02-21 10:20:00,49.35,49.48,49.11,49.11,65500.0,36.8547,36.9518,36.6755,36.6755,65500.0
2008-02-21 10:25:00,49.11,49.14,48.8,48.84,63200.0,36.6755,36.6979,36.4439,36.4738,63200.0
2008-02-21 10:30:00,48.86,49.06,48.79,48.87,47000.0,36.4888,36.6381,36.4365,36.4962,47000.0
2008-02-21 10:35:00,48.87,48.9,48.64,48.64,48500.0,36.4962,36.5186,36.3245,36.3245,48500.0
2008-02-21 10:40:00,48.64,48.73,48.5,48.5,61300.0,36.3245,36.3917,36.2199,36.2199,61300.0
2008-02-21 10:45:00,48.5,48.63,48.43,48.55,39800.0,36.2199,36.317,36.1676,36.2572,39800.0
2008-02-21 10:50:00,48.55,48.74,48.42,48.5,59900.0,36.2572,36.3991,36.1602,36.2199,59900.0
2008-02-21 10:55:00,48.48,48.55,48.28,48.37,28000.0,36.205,36.2572,36.0556,36.1228,28000.0
2008-02-21 11:00:00,48.37,48.48,48.35,48.45,25100.0,36.1228,36.205,36.1079,36.1826,25100.0
2008-02-21 11:05:00,48.44,48.54,48.41,48.48,37000.0,36.1751,36.2498,36.1527,36.205,37000.0
2008-02-21 11:10:00,48.48,48.52,48.34,48.35,20500.0,36.205,36.2348,36.1004,36.1079,20500.0
2008-02-21 11:15:00,48.35,48.45,48.34,48.36,31000.0,36.1079,36.1826,36.1004,36.1154,31000.0
2008-02-21 11:20:00,48.38,48.41,48.2,48.36,33100.0,36.1303,36.1527,35.9959,36.1154,33100.0
2008-02-21 11:25:00,48.3,48.42,48.22,48.35,27300.0,36.0705,36.1602,36.0108,36.1079,27300.0
2008-02-21 11:30:00,48.35,48.76,48.35,48.64,41200.0,36.1079,36.4141,36.1079,36.3245,41200.0
2008-02-21 11:35:00,48.63,48.81,48.53,48.55,42500.0,36.317,36.4514,36.2423,36.2572,42500.0
2008-02-21 11:40:00,48.55,48.61,48.48,48.6,42600.0,36.2572,36.3021,36.205,36.2946,42600.0
2008-02-21 11:45:00,48.58,48.73,48.56,48.59,36200.0,36.2797,36.3917,36.2647,36.2871,36200.0
2008-02-21 11:50:00,48.59,48.66,48.55,48.6,21700.0,36.2871,36.3394,36.2572,36.2946,21700.0
2008-02-21 11:55:00,48.57,48.7,48.51,48.62,17900.0,36.2722,36.3693,36.2274,36.3095,17900.0
2008-02-21 12:00:00,48.62,48.73,48.53,48.69,31700.0,36.3095,36.3917,36.2423,36.3618,31700.0
2008-02-21 12:05:00,48.68,48.69,48.41,48.46,54200.0,36.3543,36.3618,36.1527,36.19,54200.0
2008-02-21 12:10:00,48.44,48.46,48.26,48.43,46900.0,36.1751,36.19,36.0407,36.1676,46900.0
2008-02-21 12:15:00,48.41,48.41,48.13,48.26,55300.0,36.1527,36.1527,35.9436,36.0407,55300.0
2008-02-21 12:20:00,48.29,48.29,48.05,48.14,39500.0,36.0631,36.0631,35.8838,35.9511,39500.0
2008-02-21 12:25:00,48.15,48.28,48.14,48.21,25300.0,35.9585,36.0556,35.9511,36.0033,25300.0
2008-02-21 12:30:00,48.21,48.21,48.0,48.17,37500.0,36.0033,36.0033,35.8465,35.9735,37500.0
2008-02-21 12:35:00,48.21,48.22,48.13,48.13,11600.0,36.0033,36.0108,35.9436,35.9436,11600.0
2008-02-21 12:40:00,48.14,48.45,48.14,48.45,44700.0,35.9511,36.1826,35.9511,36.1826,44700.0
2008-02-21 12:45:00,48.43,48.43,48.22,48.24,59600.0,36.1676,36.1676,36.0108,36.0257,59600.0
2008-02-21 12:50:00,48.21,48.26,48.06,48.23,40500.0,36.0033,36.0407,35.8913,36.0183,40500.0
2008-02-21 12:55:00,48.23,48.37,48.22,48.29,22400.0,36.0183,36.1228,36.0108,36.0631,22400.0
2008-02-21 13:00:00,48.29,48.3,48.12,48.28,38200.0,36.0631,36.0705,35.9361,36.0556,38200.0
2008-02-21 13:05:00,48.27,48.31,48.2,48.2,21600.0,36.0481,36.078,35.9959,35.9959,21600.0
2008-02-21 13:10:00,48.2,48.2,48.0,48.02,35800.0,35.9959,35.9959,35.8465,35.8614,35800.0
2008-02-21 13:15:00,48.01,48.1,47.96,48.04,34500.0,35.854,35.9212,35.8166,35.8764,34500.0
2008-02-21 13:20:00,48.03,48.1,48.0,48.08,33700.0,35.8689,35.9212,35.8465,35.9062,33700.0
2008-02-21 13:25:00,48.1,48.16,48.01,48.14,37900.0,35.9212,35.966,35.854,35.9511,37900.0
2008-02-21 13:30:00,48.17,48.17,48.0,48.0,25100.0,35.9735,35.9735,35.8465,35.8465,25100.0
2008-02-21 13:35:00,48.03,48.03,47.86,47.92,41200.0,35.8689,35.8689,35.742,35.7868,41200.0
2008-02-21 13:40:00,47.93,48.16,47.89,48.14,41200.0,35.7942,35.966,35.7644,35.9511,41200.0
2008-02-21 13:45:00,48.15,48.16,47.98,48.03,29400.0,35.9585,35.966,35.8316,35.8689,29400.0
2008-02-21 13:50:00,48.01,48.11,47.99,48.1,43000.0,35.854,35.9287,35.839,35.9212,43000.0
2008-02-21 13:55:00,48.11,48.3,48.06,48.25,61000.0,35.9287,36.0705,35.8913,36.0332,61000.0
2008-02-21 14:00:00,48.23,48.4,48.21,48.23,47200.0,36.0183,36.1452,36.0033,36.0183,47200.0
2008-02-21 14:05:00,48.23,48.29,48.19,48.25,31300.0,36.0183,36.0631,35.9884,36.0332,31300.0
2008-02-21 14:10:00,48.26,48.31,48.09,48.2,41000.0,36.0407,36.078,35.9137,35.9959,41000.0
2008-02-21 14:15:00,48.19,48.19,48.05,48.16,48800.0,35.9884,35.9884,35.8838,35.966,48800.0
2008-02-21 14:20:00,48.18,48.43,48.12,48.43,62300.0,35.9809,36.1676,35.9361,36.1676,62300.0
2008-02-21 14:25:00,48.43,48.55,48.38,48.55,44200.0,36.1676,36.2572,36.1303,36.2572,44200.0
2008-02-21 14:30:00,48.55,48.57,48.42,48.44,39500.0,36.2572,36.2722,36.1602,36.1751,39500.0
2008-02-21 14:35:00,48.45,48.56,48.44,48.44,20700.0,36.1826,36.2647,36.1751,36.1751,20700.0
2008-02-21 14:40:00,48.44,48.44,48.23,48.23,26400.0,36.1751,36.1751,36.0183,36.0183,26400.0
2008-02-21 14:45:00,48.19,48.22,48.01,48.09,32400.0,35.9884,36.0108,35.854,35.9137,32400.0
2008-02-21 14:50:00,48.09,48.14,48.01,48.01,145300.0,35.9137,35.9511,35.854,35.854,145300.0
2008-02-21 14:55:00,48.02,48.04,47.92,47.95,71200.0,35.8614,35.8764,35.7868,35.8092,71200.0
2008-02-21 15:00:00,47.94,47.95,47.71,47.74,93800.0,35.8017,35.8092,35.6299,35.6523,93800.0
2008-02-21 15:05:00,47.75,47.76,47.52,47.62,151300.0,35.6598,35.6673,35.488,35.5627,151300.0
2008-02-21 15:10:00,47.62,47.71,47.52,47.53,154300.0,35.5627,35.6299,35.488,35.4955,154300.0
2008-02-21 15:15:00,47.53,47.73,47.45,47.72,130600.0,35.4955,35.6449,35.4358,35.6374,130600.0
2008-02-21 15:20:00,47.71,47.84,47.65,47.81,136500.0,35.6299,35.727,35.5851,35.7046,136500.0
2008-02-21 15:25:00,47.8,47.9,47.73,47.8,49900.0,35.6971,35.7718,35.6449,35.6971,49900.0
2008-02-21 15:30:00,47.82,47.91,47.79,47.84,81300.0,35.7121,35.7793,35.6897,35.727,81300.0
2008-02-21 15:35:00,47.85,47.91,47.62,47.63,73800.0,35.7345,35.7793,35.5627,35.5702,73800.0
2008-02-21 15:40:00,47.64,47.71,47.5,47.7,112600.0,35.5777,35.6299,35.4731,35.6225,112600.0
2008-02-21 15:45:00,47.71,47.91,47.66,47.9,223600.0,35.6299,35.7793,35.5926,35.7718,223600.0
2008-02-21 15:50:00,47.9,47.9,47.74,47.75,221600.0,35.7718,35.7718,35.6523,35.6598,221600.0
2008-02-21 15:55:00,47.75,47.8,47.64,47.72,256100.0,35.6598,35.6971,35.5777,35.6374,256100.0
2008-02-22 09:30:00,47.87,48.22,47.29,47.46,77400.0,35.7494,36.0108,35.3163,35.4432,77400.0
2008-02-22 09:35:00,47.54,47.54,47.1,47.32,212900.0,35.503,35.503,35.1744,35.3387,212900.0
2008-02-22 09:40:00,47.26,47.38,47.26,47.29,125400.0,35.2939,35.3835,35.2939,35.3163,125400.0
2008-02-22 09:45:00,47.28,47.36,47.21,47.31,57300.0,35.3088,35.3686,35.2565,35.3312,57300.0
2008-02-22 09:50:00,47.32,47.33,47.15,47.24,127100.0,35.3387,35.3461,35.2117,35.2789,127100.0
2008-02-22 09:55:00,47.24,47.24,46.99,47.03,76300.0,35.2789,35.2789,35.0922,35.1221,76300.0
2008-02-22 10:00:00,47.03,47.03,46.5,46.54,142600.0,35.1221,35.1221,34.7263,34.7562,142600.0
2008-02-22 10:05:00,46.54,46.7,46.22,46.24,388700.0,34.7562,34.8757,34.5172,34.5321,388700.0
2008-02-22 10:10:00,46.24,46.56,46.08,46.56,230200.0,34.5321,34.7711,34.4126,34.7711,230200.0
2008-02-22 10:15:00,46.55,46.62,46.27,46.44,214800.0,34.7636,34.8159,34.5545,34.6815,214800.0
2008-02-22 10:20:00,46.44,46.45,46.18,46.22,153600.0,34.6815,34.689,34.4873,34.5172,153600.0
2008-02-22 10:25:00,46.24,46.3,46.21,46.27,137400.0,34.5321,34.5769,34.5097,34.5545,137400.0
2008-02-22 10:30:00,46.27,46.29,46.05,46.1,268700.0,34.5545,34.5695,34.3902,34.4276,268700.0
2008-02-22 10:35:00,46.09,46.23,46.06,46.06,107700.0,34.4201,34.5247,34.3977,34.3977,107700.0
2008-02-22 10:40:00,46.08,46.35,45.99,46.14,229300.0,34.4126,34.6143,34.3454,34.4575,229300.0
2008-02-22 10:45:00,46.15,46.26,46.14,46.15,119200.0,34.4649,34.5471,34.4575,34.4649,119200.0
2008-02-22 10:50:00,46.17,46.3,46.05,46.18,82100.0,34.4799,34.5769,34.3902,34.4873,82100.0
2008-02-22 10:55:00,46.2,46.3,46.18,46.27,60500.0,34.5023,34.5769,34.4873,34.5545,60500.0
2008-02-22 11:00:00,46.25,46.33,46.18,46.28,106100.0,34.5396,34.5993,34.4873,34.562,106100.0
2008-02-22 11:05:00,46.24,46.39,46.2,46.33,63000.0,34.5321,34.6442,34.5023,34.5993,63000.0
2008-02-22 11:10:00,46.31,46.33,46.22,46.3,30000.0,34.5844,34.5993,34.5172,34.5769,30000.0
2008-02-22 11:15:00,46.3,46.58,46.29,46.57,101300.0,34.5769,34.786,34.5695,34.7786,101300.0
2008-02-22 11:20:00,46.58,46.88,46.54,46.85,123900.0,34.786,35.0101,34.7562,34.9877,123900.0
2008-02-22 11:25:00,46.87,46.87,46.5,46.52,56200.0,35.0026,35.0026,34.7263,34.7412,56200.0
2008-02-22 11:30:00,46.55,46.93,46.46,46.63,113600.0,34.7636,35.0474,34.6964,34.8234,113600.0
2008-02-22 11:35:00,46.62,46.67,46.42,46.55,51400.0,34.8159,34.8533,34.6666,34.7636,51400.0
2008-02-22 11:40:00,46.53,46.56,46.26,46.32,81100.0,34.7487,34.7711,34.5471,34.5919,81100.0
2008-02-22 11:45:00,46.29,46.3,46.2,46.27,66700.0,34.5695,34.5769,34.5023,34.5545,66700.0
2008-02-22 11:50:00,46.27,46.37,46.25,46.35,48200.0,34.5545,34.6292,34.5396,34.6143,48200.0
2008-02-22 11:55:00,46.35,46.55,46.31,46.52,67000.0,34.6143,34.7636,34.5844,34.7412,67000.0
2008-02-22 12:00:00,46.52,46.55,46.28,46.34,43400.0,34.7412,34.7636,34.562,34.6068,43400.0
2008-02-22 12:05:00,46.33,46.34,46.2,46.26,38500.0,34.5993,34.6068,34.5023,34.5471,38500.0
2008-02-22 12:10:00,46.25,46.27,46.05,46.06,77200.0,34.5396,34.5545,34.3902,34.3977,77200.0
2008-02-22 12:15:00,46.06,46.22,46.06,46.2,38400.0,34.3977,34.5172,34.3977,34.5023,38400.0
2008-02-22 12:20:00,46.21,46.31,46.19,46.21,29500.0,34.5097,34.5844,34.4948,34.5097,29500.0
2008-02-22 12:25:00,46.21,46.28,46.14,46.27,32900.0,34.5097,34.562,34.4575,34.5545,32900.0
2008-02-22 12:30:00,46.28,46.28,46.12,46.2,33900.0,34.562,34.562,34.4425,34.5023,33900.0
2008-02-22 12:35:00,46.21,46.4,46.2,46.31,34300.0,34.5097,34.6516,34.5023,34.5844,34300.0
2008-02-22 12:40:00,46.31,46.43,46.25,46.41,30000.0,34.5844,34.674,34.5396,34.6591,30000.0
2008-02-22 12:45:00,46.41,46.42,46.3,46.4,36400.0,34.6591,34.6666,34.5769,34.6516,36400.0
2008-02-22 12:50:00,46.4,46.44,46.3,46.33,63300.0,34.6516,34.6815,34.5769,34.5993,63300.0
2008-02-22 12:55:00,46.36,46.57,46.36,46.5,35000.0,34.6217,34.7786,34.6217,34.7263,35000.0
2008-02-22 13:00:00,46.5,46.54,46.32,46.42,16600.0,34.7263,34.7562,34.5919,34.6666,16600.0
2008-02-22 13:05:00,46.41,46.5,46.4,46.46,21700.0,34.6591,34.7263,34.6516,34.6964,21700.0
2008-02-22 13:10:00,46.46,46.49,46.41,46.48,11800.0,34.6964,34.7188,34.6591,34.7114,11800.0
2008-02-22 13:15:00,46.48,46.65,46.45,46.55,24000.0,34.7114,34.8383,34.689,34.7636,24000.0
2008-02-22 13:20:00,46.56,46.63,46.51,46.59,23600.0,34.7711,34.8234,34.7338,34.7935,23600.0
2008-02-22 13:25:00,46.6,46.68,46.42,46.42,26400.0,34.801,34.8607,34.6666,34.6666,26400.0
2008-02-22 13:30:00,46.42,46.42,46.16,46.18,115300.0,34.6666,34.6666,34.4724,34.4873,115300.0
2008-02-22 13:35:00,46.18,46.26,46.15,46.2,62900.0,34.4873,34.5471,34.4649,34.5023,62900.0
2008-02-22 13:40:00,46.21,46.24,46.12,46.13,69200.0,34.5097,34.5321,34.4425,34.45,69200.0
2008-02-22 13:45:00,46.13,46.25,46.11,46.23,90400.0,34.45,34.5396,34.435,34.5247,90400.0
2008-02-22 13:50:00,46.22,46.25,46.14,46.21,52800.0,34.5172,34.5396,34.4575,34.5097,52800.0
2008-02-22 13:55:00,46.21,46.27,46.15,46.2,65100.0,34.5097,34.5545,34.4649,34.5023,65100.0
2008-02-22 14:00:00,46.17,46.22,46.13,46.19,100500.0,34.4799,34.5172,34.45,34.4948,100500.0
2008-02-22 14:05:00,46.2,46.21,46.05,46.19,78700.0,34.5023,34.5097,34.3902,34.4948,78700.0
2008-02-22 14:10:00,46.19,46.2,46.09,46.19,73400.0,34.4948,34.5023,34.4201,34.4948,73400.0
2008-02-22 14:15:00,46.18,46.34,46.13,46.33,81700.0,34.4873,34.6068,34.45,34.5993,81700.0
2008-02-22 14:20:00,46.33,46.42,46.29,46.35,194500.0,34.5993,34.6666,34.5695,34.6143,194500.0
2008-02-22 14:25:00,46.35,46.48,46.33,46.4,70100.0,34.6143,34.7114,34.5993,34.6516,70100.0
2008-02-22 14:30:00,46.39,46.42,46.28,46.38,96300.0,34.6442,34.6666,34.562,34.6367,96300.0
2008-02-22 14:35:00,46.39,46.63,46.38,46.5,91100.0,34.6442,34.8234,34.6367,34.7263,91100.0
2008-02-22 14:40:00,46.51,46.6,46.46,46.5,104800.0,34.7338,34.801,34.6964,34.7263,104800.0
2008-02-22 14:45:00,46.53,46.57,46.37,46.42,74100.0,34.7487,34.7786,34.6292,34.6666,74100.0
2008-02-22 14:50:00,46.41,46.46,46.31,46.35,40900.0,34.6591,34.6964,34.5844,34.6143,40900.0
2008-02-22 14:55:00,46.34,46.57,46.34,46.45,84600.0,34.6068,34.7786,34.6068,34.689,84600.0
2008-02-22 15:00:00,46.44,46.54,46.4,46.49,57400.0,34.6815,34.7562,34.6516,34.7188,57400.0
2008-02-22 15:05:00,46.49,46.49,46.3,46.31,42600.0,34.7188,34.7188,34.5769,34.5844,42600.0
2008-02-22 15:10:00,46.3,46.34,46.12,46.16,64900.0,34.5769,34.6068,34.4425,34.4724,64900.0
2008-02-22 15:15:00,46.16,46.17,46.03,46.08,116900.0,34.4724,34.4799,34.3753,34.4126,116900.0
2008-02-22 15:20:00,46.08,46.22,46.05,46.13,58600.0,34.4126,34.5172,34.3902,34.45,58600.0
2008-02-22 15:25:00,46.14,46.61,46.13,46.58,95500.0,34.4575,34.8085,34.45,34.786,95500.0
2008-02-22 15:30:00,46.58,47.24,46.48,47.21,222600.0,34.786,35.2789,34.7114,35.2565,222600.0
2008-02-22 15:35:00,47.23,47.47,47.14,47.38,163500.0,35.2715,35.4507,35.2043,35.3835,163500.0
2008-02-22 15:40:00,47.36,47.5,47.24,47.31,93000.0,35.3686,35.4731,35.2789,35.3312,93000.0
2008-02-22 15:45:00,47.3,47.48,47.24,47.42,177800.0,35.3237,35.4582,35.2789,35.4134,177800.0
2008-02-22 15:50:00,47.42,47.45,47.32,47.41,183300.0,35.4134,35.4358,35.3387,35.4059,183300.0
2008-02-22 15:55:00,47.41,47.96,47.39,47.95,339000.0,35.4059,35.8166,35.391,35.8092,339000.0
2008-02-25 09:30:00,47.85,48.04,47.7,47.94,157700.0,35.7345,35.8764,35.6225,35.8017,157700.0
2008-02-25 09:35:00,47.94,47.94,47.08,47.52,121300.0,35.8017,35.8017,35.1594,35.488,121300.0
2008-02-25 09:40:00,47.53,47.53,46.87,47.17,109000.0,35.4955,35.4955,35.0026,35.2267,109000.0
2008-02-25 09:45:00,47.17,47.21,46.99,47.03,72000.0,35.2267,35.2565,35.0922,35.1221,72000.0
2008-02-25 09:50:00,46.99,46.99,46.51,46.66,91800.0,35.0922,35.0922,34.7338,34.8458,91800.0
2008-02-25 09:55:00,46.65,46.67,46.47,46.56,48900.0,34.8383,34.8533,34.7039,34.7711,48900.0
2008-02-25 10:00:00,46.55,46.91,46.51,46.89,108800.0,34.7636,35.0325,34.7338,35.0176,108800.0
2008-02-25 10:05:00,46.89,47.19,46.84,47.02,67300.0,35.0176,35.2416,34.9802,35.1146,67300.0
2008-02-25 10:10:00,47.05,47.38,47.05,47.23,87400.0,35.137,35.3835,35.137,35.2715,87400.0
2008-02-25 10:15:00,47.24,47.4,47.08,47.08,89300.0,35.2789,35.3984,35.1594,35.1594,89300.0
2008-02-25 10:20:00,47.07,47.21,46.83,47.1,89200.0,35.152,35.2565,34.9727,35.1744,89200.0
2008-02-25 10:25:00,47.08,47.32,46.94,47.28,72200.0,35.1594,35.3387,35.0549,35.3088,72200.0
2008-02-25 10:30:00,47.3,47.48,47.28,47.34,65600.0,35.3237,35.4582,35.3088,35.3536,65600.0
2008-02-25 10:35:00,47.34,47.43,47.03,47.04,45200.0,35.3536,35.4208,35.1221,35.1296,45200.0
2008-02-25 10:40:00,47.04,47.26,46.91,47.25,24200.0,35.1296,35.2939,35.0325,35.2864,24200.0
2008-02-25 10:45:00,47.25,47.55,47.15,47.52,29000.0,35.2864,35.5104,35.2117,35.488,29000.0
2008-02-25 10:50:00,47.51,47.77,47.51,47.69,62900.0,35.4806,35.6747,35.4806,35.615,62900.0
2008-02-25 10:55:00,47.68,47.84,47.68,47.76,43500.0,35.6075,35.727,35.6075,35.6673,43500.0
2008-02-25 11:00:00,47.77,47.77,47.52,47.54,28400.0,35.6747,35.6747,35.488,35.503,28400.0
2008-02-25 11:05:00,47.53,47.53,47.37,47.38,31000.0,35.4955,35.4955,35.376,35.3835,31000.0
2008-02-25 11:10:00,47.37,47.68,47.37,47.61,67000.0,35.376,35.6075,35.376,35.5553,67000.0
2008-02-25 11:15:00,47.63,47.63,47.49,47.5,49400.0,35.5702,35.5702,35.4656,35.4731,49400.0
2008-02-25 11:20:00,47.5,47.64,47.49,47.52,43200.0,35.4731,35.5777,35.4656,35.488,43200.0
2008-02-25 11:25:00,47.54,47.58,47.44,47.54,29200.0,35.503,35.5328,35.4283,35.503,29200.0
2008-02-25 11:30:00,47.52,47.53,47.15,47.16,33600.0,35.488,35.4955,35.2117,35.2192,33600.0
2008-02-25 11:35:00,47.15,47.18,46.92,46.95,36900.0,35.2117,35.2341,35.04,35.0624,36900.0
2008-02-25 11:40:00,46.95,47.11,46.95,47.08,19000.0,35.0624,35.1819,35.0624,35.1594,19000.0
2008-02-25 11:45:00,47.08,47.18,47.08,47.1,18000.0,35.1594,35.2341,35.1594,35.1744,18000.0
2008-02-25 11:50:00,47.08,47.16,46.95,46.96,23700.0,35.1594,35.2192,35.0624,35.0698,23700.0
2008-02-25 11:55:00,46.96,47.03,46.74,46.78,41300.0,35.0698,35.1221,34.9055,34.9354,41300.0
2008-02-25 12:00:00,46.79,47.01,46.76,46.79,37300.0,34.9429,35.1072,34.9205,34.9429,37300.0
2008-02-25 12:05:00,46.79,46.98,46.78,46.85,30300.0,34.9429,35.0848,34.9354,34.9877,30300.0
2008-02-25 12:10:00,46.85,47.1,46.84,47.01,23100.0,34.9877,35.1744,34.9802,35.1072,23100.0
2008-02-25 12:15:00,47.01,47.01,46.67,46.69,30400.0,35.1072,35.1072,34.8533,34.8682,30400.0
2008-02-25 12:20:00,46.69,46.69,46.54,46.54,38400.0,34.8682,34.8682,34.7562,34.7562,38400.0
2008-02-25 12:25:00,46.54,46.65,46.53,46.59,32800.0,34.7562,34.8383,34.7487,34.7935,32800.0
2008-02-25 12:30:00,46.6,46.65,46.53,46.61,34800.0,34.801,34.8383,34.7487,34.8085,34800.0
2008-02-25 12:35:00,46.6,46.75,46.59,46.66,32000.0,34.801,34.913,34.7935,34.8458,32000.0
2008-02-25 12:40:00,46.66,46.74,46.66,46.74,12600.0,34.8458,34.9055,34.8458,34.9055,12600.0
2008-02-25 12:45:00,46.72,47.0,46.69,46.92,53100.0,34.8906,35.0997,34.8682,35.04,53100.0
2008-02-25 12:50:00,46.94,47.05,46.89,46.89,36600.0,35.0549,35.137,35.0176,35.0176,36600.0
2008-02-25 12:55:00,46.89,46.91,46.72,46.85,35000.0,35.0176,35.0325,34.8906,34.9877,35000.0
2008-02-25 13:00:00,46.83,46.83,46.65,46.74,25500.0,34.9727,34.9727,34.8383,34.9055,25500.0
2008-02-25 13:05:00,46.74,46.99,46.73,46.98,44100.0,34.9055,35.0922,34.8981,35.0848,44100.0
2008-02-25 13:10:00,46.98,46.99,46.75,46.88,23800.0,35.0848,35.0922,34.913,35.0101,23800.0
2008-02-25 13:15:00,46.88,46.97,46.75,46.75,21900.0,35.0101,35.0773,34.913,34.913,21900.0
2008-02-25 13:20:00,46.78,46.84,46.68,46.72,22200.0,34.9354,34.9802,34.8607,34.8906,22200.0
2008-02-25 13:25:00,46.75,46.75,46.59,46.63,14900.0,34.913,34.913,34.7935,34.8234,14900.0
2008-02-25 13:30:00,46.63,46.81,46.55,46.56,30400.0,34.8234,34.9578,34.7636,34.7711,30400.0
2008-02-25 13:35:00,46.57,46.57,46.28,46.43,100100.0,34.7786,34.7786,34.562,34.674,100100.0
2008-02-25 13:40:00,46.38,46.41,46.28,46.37,48600.0,34.6367,34.6591,34.562,34.6292,48600.0
2008-02-25 13:45:00,46.37,46.53,46.36,46.44,49900.0,34.6292,34.7487,34.6217,34.6815,49900.0
2008-02-25 13:50:00,46.43,46.69,46.33,46.55,64100.0,34.674,34.8682,34.5993,34.7636,64100.0
2008-02-25 13:55:00,46.57,46.64,46.49,46.56,23500.0,34.7786,34.8309,34.7188,34.7711,23500.0
2008-02-25 14:00:00,46.55,46.61,46.38,46.61,31100.0,34.7636,34.8085,34.6367,34.8085,31100.0
2008-02-25 14:05:00,46.6,46.6,46.4,46.46,29400.0,34.801,34.801,34.6516,34.6964,29400.0
2008-02-25 14:10:00,46.46,46.74,46.46,46.7,88700.0,34.6964,34.9055,34.6964,34.8757,88700.0
2008-02-25 14:15:00,46.7,46.88,46.66,46.84,112200.0,34.8757,35.0101,34.8458,34.9802,112200.0
2008-02-25 14:20:00,46.82,46.98,46.75,46.88,120200.0,34.9653,35.0848,34.913,35.0101,120200.0
2008-02-25 14:25:00,46.88,48.02,46.87,47.93,217000.0,35.0101,35.8614,35.0026,35.7942,217000.0
2008-02-25 14:30:00,47.93,48.12,47.49,47.79,122600.0,35.7942,35.9361,35.4656,35.6897,122600.0
2008-02-25 14:35:00,47.76,47.81,47.22,47.44,145000.0,35.6673,35.7046,35.264,35.4283,145000.0
2008-02-25 14:40:00,47.46,47.52,47.01,47.01,65200.0,35.4432,35.488,35.1072,35.1072,65200.0
2008-02-25 14:45:00,47.0,47.35,47.0,47.23,56500.0,35.0997,35.3611,35.0997,35.2715,56500.0
2008-02-25 14:50:00,47.24,47.61,47.07,47.43,77300.0,35.2789,35.5553,35.152,35.4208,77300.0
2008-02-25 14:55:00,47.42,47.49,47.26,47.46,34900.0,35.4134,35.4656,35.2939,35.4432,34900.0
2008-02-25 15:00:00,47.46,47.74,47.46,47.65,62900.0,35.4432,35.6523,35.4432,35.5851,62900.0
2008-02-25 15:05:00,47.65,47.78,47.49,47.6,67400.0,35.5851,35.6822,35.4656,35.5478,67400.0
2008-02-25 15:10:00,47.6,47.71,47.35,47.52,99300.0,35.5478,35.6299,35.3611,35.488,99300.0
2008-02-25 15:15:00,47.54,47.86,47.53,47.75,62700.0,35.503,35.742,35.4955,35.6598,62700.0
2008-02-25 15:20:00,47.74,47.92,47.56,47.88,78000.0,35.6523,35.7868,35.5179,35.7569,78000.0
2008-02-25 15:25:00,47.88,48.22,47.87,48.13,106700.0,35.7569,36.0108,35.7494,35.9436,106700.0
2008-02-25 15:30:00,48.13,48.18,47.96,48.17,98200.0,35.9436,35.9809,35.8166,35.9735,98200.0
2008-02-25 15:35:00,48.17,48.8,48.16,48.76,215000.0,35.9735,36.4439,35.966,36.4141,215000.0
2008-02-25 15:40:00,48.76,48.85,48.62,48.78,198300.0,36.4141,36.4813,36.3095,36.429,198300.0
2008-02-25 15:45:00,48.79,48.96,48.39,48.46,255200.0,36.4365,36.5634,36.1378,36.19,255200.0
2008-02-25 15:50:00,48.48,48.63,48.27,48.3,212300.0,36.205,36.317,36.0481,36.0705,212300.0
2008-02-25 15:55:00,48.3,48.54,48.25,48.46,155300.0,36.0705,36.2498,36.0332,36.19,155300.0
2008-02-26 09:30:00,48.21,48.29,47.8,48.2,182200.0,36.0033,36.0631,35.6971,35.9959,182200.0
2008-02-26 09:35:00,48.22,48.4,48.17,48.39,90300.0,36.0108,36.1452,35.9735,36.1378,90300.0
2008-02-26 09:40:00,48.4,48.74,48.38,48.56,130500.0,36.1452,36.3991,36.1303,36.2647,130500.0
2008-02-26 09:45:00,48.56,48.75,48.28,48.36,85400.0,36.2647,36.4066,36.0556,36.1154,85400.0
2008-02-26 09:50:00,48.33,48.53,47.96,48.02,111800.0,36.0929,36.2423,35.8166,35.8614,111800.0
2008-02-26 09:55:00,48.02,48.05,47.81,47.85,77200.0,35.8614,35.8838,35.7046,35.7345,77200.0
2008-02-26 10:00:00,47.84,47.85,47.6,47.79,126600.0,35.727,35.7345,35.5478,35.6897,126600.0
2008-02-26 10:05:00,47.79,48.07,47.64,47.94,66800.0,35.6897,35.8988,35.5777,35.8017,66800.0
2008-02-26 10:10:00,47.97,48.14,47.8,47.91,90700.0,35.8241,35.9511,35.6971,35.7793,90700.0
2008-02-26 10:15:00,47.9,47.92,47.4,47.46,137700.0,35.7718,35.7868,35.3984,35.4432,137700.0
2008-02-26 10:20:00,47.45,47.57,47.4,47.52,91200.0,35.4358,35.5254,35.3984,35.488,91200.0
2008-02-26 10:25:00,47.53,47.59,47.37,47.43,62800.0,35.4955,35.5403,35.376,35.4208,62800.0
2008-02-26 10:30:00,47.42,47.66,47.27,47.65,74200.0,35.4134,35.5926,35.3013,35.5851,74200.0
2008-02-26 10:35:00,47.64,47.69,47.53,47.54,51900.0,35.5777,35.615,35.4955,35.503,51900.0
2008-02-26 10:40:00,47.52,47.59,47.45,47.52,139800.0,35.488,35.5403,35.4358,35.488,139800.0
2008-02-26 10:45:00,47.53,47.71,47.49,47.61,106600.0,35.4955,35.6299,35.4656,35.5553,106600.0
2008-02-26 10:50:00,47.6,47.99,47.56,47.86,67400.0,35.5478,35.839,35.5179,35.742,67400.0
2008-02-26 10:55:00,47.85,47.87,47.64,47.64,81700.0,35.7345,35.7494,35.5777,35.5777,81700.0
2008-02-26 11:00:00,47.65,47.74,47.49,47.67,108000.0,35.5851,35.6523,35.4656,35.6001,108000.0
2008-02-26 11:05:00,47.66,47.76,47.56,47.62,169300.0,35.5926,35.6673,35.5179,35.5627,169300.0
2008-02-26 11:10:00,47.62,47.7,47.6,47.68,32800.0,35.5627,35.6225,35.5478,35.6075,32800.0
2008-02-26 11:15:00,47.68,47.94,47.68,47.89,143700.0,35.6075,35.8017,35.6075,35.7644,143700.0
2008-02-26 11:20:00,47.9,48.07,47.89,48.01,72600.0,35.7718,35.8988,35.7644,35.854,72600.0
2008-02-26 11:25:00,48.0,48.12,47.97,48.04,60500.0,35.8465,35.9361,35.8241,35.8764,60500.0
2008-02-26 11:30:00,48.04,48.14,47.99,48.11,36300.0,35.8764,35.9511,35.839,35.9287,36300.0
2008-02-26 11:35:00,48.1,48.16,48.08,48.1,26900.0,35.9212,35.966,35.9062,35.9212,26900.0
2008-02-26 11:40:00,48.11,48.16,48.04,48.12,42400.0,35.9287,35.966,35.8764,35.9361,42400.0
2008-02-26 11:45:00,48.11,48.36,48.1,48.35,47500.0,35.9287,36.1154,35.9212,36.1079,47500.0
2008-02-26 11:50:00,48.35,48.38,48.19,48.2,68000.0,36.1079,36.1303,35.9884,35.9959,68000.0
2008-02-26 11:55:00,48.18,48.39,48.16,48.36,21400.0,35.9809,36.1378,35.966,36.1154,21400.0
2008-02-26 12:00:00,48.34,48.47,48.34,48.45,34400.0,36.1004,36.1975,36.1004,36.1826,34400.0
2008-02-26 12:05:00,48.46,48.6,48.46,48.57,25800.0,36.19,36.2946,36.19,36.2722,25800.0
2008-02-26 12:10:00,48.6,48.7,48.57,48.6,37000.0,36.2946,36.3693,36.2722,36.2946,37000.0
2008-02-26 12:15:00,48.61,48.91,48.61,48.9,106900.0,36.3021,36.5261,36.3021,36.5186,106900.0
2008-02-26 12:20:00,48.9,49.01,48.89,48.95,153500.0,36.5186,36.6008,36.5112,36.556,153500.0
2008-02-26 12:25:00,48.94,49.22,48.94,49.16,95000.0,36.5485,36.7576,36.5485,36.7128,95000.0
2008-02-26 12:30:00,49.16,49.17,49.0,49.15,62500.0,36.7128,36.7203,36.5933,36.7053,62500.0
2008-02-26 12:35:00,49.15,49.25,49.13,49.15,67400.0,36.7053,36.78,36.6904,36.7053,67400.0
2008-02-26 12:40:00,49.16,49.44,49.15,49.44,82800.0,36.7128,36.9219,36.7053,36.9219,82800.0
2008-02-26 12:45:00,49.44,49.54,49.33,49.53,65100.0,36.9219,36.9966,36.8398,36.9891,65100.0
2008-02-26 12:50:00,49.53,49.76,49.5,49.64,162600.0,36.9891,37.1609,36.9667,37.0713,162600.0
2008-02-26 12:55:00,49.66,49.99,49.61,49.98,78500.0,37.0862,37.3326,37.0489,37.3252,78500.0
2008-02-26 13:00:00,49.94,50.48,49.93,50.41,232600.0,37.2953,37.6986,37.2878,37.6463,232600.0
2008-02-26 13:05:00,50.41,50.7,50.39,50.63,318900.0,37.6463,37.8629,37.6314,37.8106,318900.0
2008-02-26 13:10:00,50.61,50.77,50.27,50.42,185800.0,37.7957,37.9151,37.5417,37.6538,185800.0
2008-02-26 13:15:00,50.41,50.61,50.39,50.54,102300.0,37.6463,37.7957,37.6314,37.7434,102300.0
2008-02-26 13:20:00,50.53,50.6,50.32,50.36,161700.0,37.7359,37.7882,37.5791,37.609,161700.0
2008-02-26 13:25:00,50.35,50.39,50.14,50.39,180300.0,37.6015,37.6314,37.4447,37.6314,180300.0
2008-02-26 13:30:00,50.4,50.52,50.26,50.29,82400.0,37.6388,37.7284,37.5343,37.5567,82400.0
2008-02-26 13:35:00,50.28,50.36,50.21,50.29,74800.0,37.5492,37.609,37.4969,37.5567,74800.0
2008-02-26 13:40:00,50.28,50.41,50.28,50.4,54200.0,37.5492,37.6463,37.5492,37.6388,54200.0
2008-02-26 13:45:00,50.38,50.4,50.29,50.32,63100.0,37.6239,37.6388,37.5567,37.5791,63100.0
2008-02-26 13:50:00,50.33,50.45,50.23,50.23,111900.0,37.5866,37.6762,37.5119,37.5119,111900.0
2008-02-26 13:55:00,50.25,50.28,50.05,50.05,70400.0,37.5268,37.5492,37.3774,37.3774,70400.0
2008-02-26 14:00:00,50.08,50.22,50.01,50.16,60600.0,37.3999,37.5044,37.3476,37.4596,60600.0
2008-02-26 14:05:00,50.16,50.26,50.14,50.16,54300.0,37.4596,37.5343,37.4447,37.4596,54300.0
2008-02-26 14:10:00,50.18,50.28,50.14,50.26,190700.0,37.4745,37.5492,37.4447,37.5343,190700.0
2008-02-26 14:15:00,50.26,50.54,50.25,50.34,138600.0,37.5343,37.7434,37.5268,37.594,138600.0
2008-02-26 14:20:00,50.34,50.39,50.2,50.25,97500.0,37.594,37.6314,37.4895,37.5268,97500.0
2008-02-26 14:25:00,50.22,50.3,50.19,50.21,54000.0,37.5044,37.5642,37.482,37.4969,54000.0
2008-02-26 14:30:00,50.21,50.49,50.21,50.47,87300.0,37.4969,37.706,37.4969,37.6911,87300.0
2008-02-26 14:35:00,50.47,50.54,50.4,50.43,88000.0,37.6911,37.7434,37.6388,37.6612,88000.0
2008-02-26 14:40:00,50.44,50.52,50.37,50.45,90500.0,37.6687,37.7284,37.6164,37.6762,90500.0
2008-02-26 14:45:00,50.46,50.5,50.36,50.5,46800.0,37.6836,37.7135,37.609,37.7135,46800.0
2008-02-26 14:50:00,50.47,50.59,50.36,50.51,125000.0,37.6911,37.7807,37.609,37.721,125000.0
2008-02-26 14:55:00,50.51,50.6,50.42,50.56,79600.0,37.721,37.7882,37.6538,37.7583,79600.0
2008-02-26 15:00:00,50.54,50.59,50.33,50.33,74900.0,37.7434,37.7807,37.5866,37.5866,74900.0
2008-02-26 15:05:00,50.33,50.48,50.23,50.28,91300.0,37.5866,37.6986,37.5119,37.5492,91300.0
2008-02-26 15:10:00,50.28,50.36,50.15,50.21,190100.0,37.5492,37.609,37.4521,37.4969,190100.0
2008-02-26 15:15:00,50.19,50.19,49.85,49.95,182800.0,37.482,37.482,37.2281,37.3028,182800.0
2008-02-26 15:20:00,49.95,49.98,49.6,49.75,306000.0,37.3028,37.3252,37.0414,37.1534,306000.0
2008-02-26 15:25:00,49.75,49.95,49.66,49.92,164500.0,37.1534,37.3028,37.0862,37.2804,164500.0
2008-02-26 15:30:00,49.95,50.13,49.76,49.77,277900.0,37.3028,37.4372,37.1609,37.1683,277900.0
2008-02-26 15:35:00,49.77,50.06,49.77,49.89,150000.0,37.1683,37.3849,37.1683,37.258,150000.0
2008-02-26 15:40:00,49.92,50.04,49.8,49.96,118700.0,37.2804,37.37,37.1907,37.3102,118700.0
2008-02-26 15:45:00,49.95,49.96,49.76,49.81,155600.0,37.3028,37.3102,37.1609,37.1982,155600.0
2008-02-26 15:50:00,49.81,50.03,49.8,50.03,243200.0,37.1982,37.3625,37.1907,37.3625,243200.0
2008-02-26 15:55:00,50.02,50.04,49.84,49.88,289900.0,37.355,37.37,37.2206,37.2505,289900.0
2008-02-27 09:30:00,49.0,49.11,48.97,48.99,182600.0,36.5933,36.6755,36.5709,36.5858,182600.0
2008-02-27 09:35:00,49.02,49.03,48.65,48.91,149200.0,36.6082,36.6157,36.3319,36.5261,149200.0
2008-02-27 09:40:00,48.9,49.17,48.72,49.17,139500.0,36.5186,36.7203,36.3842,36.7203,139500.0
2008-02-27 09:45:00,49.18,49.46,49.13,49.46,129600.0,36.7277,36.9368,36.6904,36.9368,129600.0
2008-02-27 09:50:00,49.46,49.65,49.38,49.5,128300.0,36.9368,37.0787,36.8771,36.9667,128300.0
2008-02-27 09:55:00,49.5,49.66,49.4,49.4,79000.0,36.9667,37.0862,36.892,36.892,79000.0
2008-02-27 10:00:00,49.4,49.5,49.18,49.37,169600.0,36.892,36.9667,36.7277,36.8696,169600.0
2008-02-27 10:05:00,49.37,49.72,49.26,49.66,109500.0,36.8696,37.131,36.7875,37.0862,109500.0
2008-02-27 10:10:00,49.66,49.75,49.39,49.52,66200.0,37.0862,37.1534,36.8846,36.9816,66200.0
2008-02-27 10:15:00,49.53,49.98,49.51,49.92,110200.0,36.9891,37.3252,36.9742,37.2804,110200.0
2008-02-27 10:20:00,49.92,49.96,49.33,49.33,91500.0,37.2804,37.3102,36.8398,36.8398,91500.0
2008-02-27 10:25:00,49.38,49.45,49.26,49.28,40900.0,36.8771,36.9294,36.7875,36.8024,40900.0
2008-02-27 10:30:00,49.25,49.48,49.24,49.47,53900.0,36.78,36.9518,36.7725,36.9443,53900.0
2008-02-27 10:35:00,49.47,49.72,49.42,49.59,51100.0,36.9443,37.131,36.907,37.0339,51100.0
2008-02-27 10:40:00,49.61,50.28,49.61,50.22,61200.0,37.0489,37.5492,37.0489,37.5044,61200.0
2008-02-27 10:45:00,50.21,50.89,50.16,50.62,104800.0,37.4969,38.0048,37.4596,37.8031,104800.0
2008-02-27 10:50:00,50.62,50.86,50.53,50.61,100200.0,37.8031,37.9824,37.7359,37.7957,100200.0
2008-02-27 10:55:00,50.59,50.88,50.54,50.63,68900.0,37.7807,37.9973,37.7434,37.8106,68900.0
2008-02-27 11:00:00,50.63,50.67,50.42,50.62,55300.0,37.8106,37.8405,37.6538,37.8031,55300.0
2008-02-27 11:05:00,50.6,50.63,50.51,50.51,47700.0,37.7882,37.8106,37.721,37.721,47700.0
2008-02-27 11:10:00,50.49,50.52,50.3,50.47,70800.0,37.706,37.7284,37.5642,37.6911,70800.0
2008-02-27 11:15:00,50.46,50.5,50.17,50.5,53300.0,37.6836,37.7135,37.4671,37.7135,53300.0
2008-02-27 11:20:00,50.51,50.62,50.36,50.4,72300.0,37.721,37.8031,37.609,37.6388,72300.0
2008-02-27 11:25:00,50.39,50.39,50.14,50.15,41500.0,37.6314,37.6314,37.4447,37.4521,41500.0
2008-02-27 11:30:00,50.15,50.19,49.93,50.0,113300.0,37.4521,37.482,37.2878,37.3401,113300.0
2008-02-27 11:35:00,49.98,50.14,49.98,50.06,73000.0,37.3252,37.4447,37.3252,37.3849,73000.0
2008-02-27 11:40:00,50.07,50.29,50.03,50.22,70800.0,37.3924,37.5567,37.3625,37.5044,70800.0
2008-02-27 11:45:00,50.22,50.27,50.05,50.18,41900.0,37.5044,37.5417,37.3774,37.4745,41900.0
2008-02-27 11:50:00,50.17,50.28,50.12,50.12,45700.0,37.4671,37.5492,37.4297,37.4297,45700.0
2008-02-27 11:55:00,50.14,50.23,50.07,50.18,45800.0,37.4447,37.5119,37.3924,37.4745,45800.0
2008-02-27 12:00:00,50.17,50.17,50.06,50.16,43200.0,37.4671,37.4671,37.3849,37.4596,43200.0
2008-02-27 12:05:00,50.17,50.23,50.1,50.2,34100.0,37.4671,37.5119,37.4148,37.4895,34100.0
2008-02-27 12:10:00,50.21,50.26,50.0,50.04,61100.0,37.4969,37.5343,37.3401,37.37,61100.0
2008-02-27 12:15:00,50.03,50.03,49.8,49.84,44100.0,37.3625,37.3625,37.1907,37.2206,44100.0
2008-02-27 12:20:00,49.82,49.99,49.78,49.85,30300.0,37.2057,37.3326,37.1758,37.2281,30300.0
2008-02-27 12:25:00,49.84,49.93,49.81,49.92,18800.0,37.2206,37.2878,37.1982,37.2804,18800.0
2008-02-27 12:30:00,49.9,50.01,49.88,49.98,37200.0,37.2654,37.3476,37.2505,37.3252,37200.0
2008-02-27 12:35:00,49.98,50.04,49.93,50.04,35900.0,37.3252,37.37,37.2878,37.37,35900.0
2008-02-27 12:40:00,50.05,50.18,50.02,50.16,68500.0,37.3774,37.4745,37.355,37.4596,68500.0
2008-02-27 12:45:00,50.14,50.16,50.0,50.05,46200.0,37.4447,37.4596,37.3401,37.3774,46200.0
2008-02-27 12:50:00,50.06,50.22,50.01,50.19,21200.0,37.3849,37.5044,37.3476,37.482,21200.0
2008-02-27 12:55:00,50.18,50.26,50.15,50.21,25500.0,37.4745,37.5343,37.4521,37.4969,25500.0
2008-02-27 13:00:00,50.21,50.34,50.19,50.24,43200.0,37.4969,37.594,37.482,37.5193,43200.0
2008-02-27 13:05:00,50.25,50.26,50.14,50.2,25300.0,37.5268,37.5343,37.4447,37.4895,25300.0
2008-02-27 13:10:00,50.21,50.24,50.09,50.14,26800.0,37.4969,37.5193,37.4073,37.4447,26800.0
2008-02-27 13:15:00,50.14,50.18,50.1,50.12,31300.0,37.4447,37.4745,37.4148,37.4297,31300.0
2008-02-27 13:20:00,50.12,50.12,49.97,50.0,38000.0,37.4297,37.4297,37.3177,37.3401,38000.0
2008-02-27 13:25:00,49.99,50.03,49.95,50.0,24200.0,37.3326,37.3625,37.3028,37.3401,24200.0
2008-02-27 13:30:00,50.01,50.08,49.89,49.96,34400.0,37.3476,37.3999,37.258,37.3102,34400.0
2008-02-27 13:35:00,49.95,50.02,49.87,49.93,69900.0,37.3028,37.355,37.243,37.2878,69900.0
2008-02-27 13:40:00,49.93,49.99,49.85,49.9,48900.0,37.2878,37.3326,37.2281,37.2654,48900.0
2008-02-27 13:45:00,49.9,50.01,49.9,49.96,50800.0,37.2654,37.3476,37.2654,37.3102,50800.0
2008-02-27 13:50:00,49.96,50.09,49.96,50.05,44200.0,37.3102,37.4073,37.3102,37.3774,44200.0
2008-02-27 13:55:00,50.06,50.22,50.04,50.13,80300.0,37.3849,37.5044,37.37,37.4372,80300.0
2008-02-27 14:00:00,50.13,50.13,49.85,49.85,57500.0,37.4372,37.4372,37.2281,37.2281,57500.0
2008-02-27 14:05:00,49.86,49.95,49.7,49.94,91700.0,37.2356,37.3028,37.1161,37.2953,91700.0
2008-02-27 14:10:00,49.94,49.96,49.78,49.95,62600.0,37.2953,37.3102,37.1758,37.3028,62600.0
2008-02-27 14:15:00,49.94,50.11,49.92,49.99,53900.0,37.2953,37.4223,37.2804,37.3326,53900.0
2008-02-27 14:20:00,49.97,49.97,49.51,49.52,42700.0,37.3177,37.3177,36.9742,36.9816,42700.0
2008-02-27 14:25:00,49.52,49.67,49.51,49.56,49800.0,36.9816,37.0937,36.9742,37.0115,49800.0
2008-02-27 14:30:00,49.55,49.83,49.55,49.76,28300.0,37.004,37.2132,37.004,37.1609,28300.0
2008-02-27 14:35:00,49.75,49.76,49.55,49.56,31300.0,37.1534,37.1609,37.004,37.0115,31300.0
2008-02-27 14:40:00,49.57,49.88,49.57,49.82,35500.0,37.019,37.2505,37.019,37.2057,35500.0
2008-02-27 14:45:00,49.82,49.91,49.81,49.84,32400.0,37.2057,37.2729,37.1982,37.2206,32400.0
2008-02-27 14:50:00,49.84,49.85,49.72,49.78,36200.0,37.2206,37.2281,37.131,37.1758,36200.0
2008-02-27 14:55:00,49.8,49.96,49.65,49.96,52600.0,37.1907,37.3102,37.0787,37.3102,52600.0
2008-02-27 15:00:00,49.96,50.01,49.84,49.89,40200.0,37.3102,37.3476,37.2206,37.258,40200.0
2008-02-27 15:05:00,49.89,49.93,49.69,49.71,38100.0,37.258,37.2878,37.1086,37.1235,38100.0
2008-02-27 15:10:00,49.7,49.83,49.65,49.82,25400.0,37.1161,37.2132,37.0787,37.2057,25400.0
2008-02-27 15:15:00,49.83,49.98,49.77,49.88,30900.0,37.2132,37.3252,37.1683,37.2505,30900.0
2008-02-27 15:20:00,49.88,49.95,49.75,49.77,30800.0,37.2505,37.3028,37.1534,37.1683,30800.0
2008-02-27 15:25:00,49.76,50.12,49.76,50.05,68200.0,37.1609,37.4297,37.1609,37.3774,68200.0
2008-02-27 15:30:00,50.03,50.1,49.88,49.89,46500.0,37.3625,37.4148,37.2505,37.258,46500.0
2008-02-27 15:35:00,49.88,50.01,49.83,49.94,49900.0,37.2505,37.3476,37.2132,37.2953,49900.0
2008-02-27 15:40:00,49.94,49.95,49.78,49.85,62000.0,37.2953,37.3028,37.1758,37.2281,62000.0
2008-02-27 15:45:00,49.85,49.94,49.67,49.86,106300.0,37.2281,37.2953,37.0937,37.2356,106300.0
2008-02-27 15:50:00,49.87,49.87,49.65,49.7,126200.0,37.243,37.243,37.0787,37.1161,126200.0
2008-02-27 15:55:00,49.7,49.81,49.61,49.78,124000.0,37.1161,37.1982,37.0489,37.1758,124000.0
2008-02-28 09:30:00,49.57,49.57,48.89,49.16,86700.0,37.019,37.019,36.5112,36.7128,86700.0
2008-02-28 09:35:00,49.16,49.23,48.9,49.14,86400.0,36.7128,36.7651,36.5186,36.6979,86400.0
2008-02-28 09:40:00,49.12,49.28,49.0,49.0,71300.0,36.6829,36.8024,36.5933,36.5933,71300.0
2008-02-28 09:45:00,49.01,49.15,48.57,49.05,181000.0,36.6008,36.7053,36.2722,36.6306,181000.0
2008-02-28 09:50:00,49.08,49.11,48.86,49.05,139200.0,36.6531,36.6755,36.4888,36.6306,139200.0
2008-02-28 09:55:00,49.04,49.1,48.93,48.99,49500.0,36.6232,36.668,36.541,36.5858,49500.0
2008-02-28 10:00:00,49.03,49.32,49.0,49.26,83100.0,36.6157,36.8323,36.5933,36.7875,83100.0
2008-02-28 10:05:00,49.26,49.28,49.1,49.15,65200.0,36.7875,36.8024,36.668,36.7053,65200.0
2008-02-28 10:10:00,49.15,49.39,49.14,49.31,82500.0,36.7053,36.8846,36.6979,36.8248,82500.0
2008-02-28 10:15:00,49.32,49.37,49.23,49.33,111100.0,36.8323,36.8696,36.7651,36.8398,111100.0
2008-02-28 10:20:00,49.34,49.46,49.29,49.44,64400.0,36.8472,36.9368,36.8099,36.9219,64400.0
2008-02-28 10:25:00,49.45,49.67,49.42,49.65,45500.0,36.9294,37.0937,36.907,37.0787,45500.0
2008-02-28 10:30:00,49.65,49.66,49.49,49.55,92800.0,37.0787,37.0862,36.9592,37.004,92800.0
2008-02-28 10:35:00,49.57,49.59,49.43,49.57,38200.0,37.019,37.0339,36.9144,37.019,38200.0
2008-02-28 10:40:00,49.58,49.75,49.58,49.7,62400.0,37.0265,37.1534,37.0265,37.1161,62400.0
2008-02-28 10:45:00,49.7,49.72,49.56,49.57,65400.0,37.1161,37.131,37.0115,37.019,65400.0
2008-02-28 10:50:00,49.57,49.71,49.43,49.6,58700.0,37.019,37.1235,36.9144,37.0414,58700.0
2008-02-28 10:55:00,49.59,49.72,49.56,49.56,52300.0,37.0339,37.131,37.0115,37.0115,52300.0
2008-02-28 11:00:00,49.54,49.57,49.06,49.06,59200.0,36.9966,37.019,36.6381,36.6381,59200.0
2008-02-28 11:05:00,49.06,49.27,48.93,49.14,119200.0,36.6381,36.7949,36.541,36.6979,119200.0
2008-02-28 11:10:00,49.15,49.19,48.93,48.94,46200.0,36.7053,36.7352,36.541,36.5485,46200.0
2008-02-28 11:15:00,48.94,48.94,48.76,48.8,42300.0,36.5485,36.5485,36.4141,36.4439,42300.0
2008-02-28 11:20:00,48.81,48.81,48.6,48.61,48600.0,36.4514,36.4514,36.2946,36.3021,48600.0
2008-02-28 11:25:00,48.6,48.61,48.51,48.53,48100.0,36.2946,36.3021,36.2274,36.2423,48100.0
2008-02-28 11:30:00,48.53,48.57,48.31,48.35,259500.0,36.2423,36.2722,36.078,36.1079,259500.0
2008-02-28 11:35:00,48.34,48.5,48.19,48.5,67800.0,36.1004,36.2199,35.9884,36.2199,67800.0
2008-02-28 11:40:00,48.5,48.54,48.45,48.45,57600.0,36.2199,36.2498,36.1826,36.1826,57600.0
2008-02-28 11:45:00,48.47,48.48,48.36,48.46,46300.0,36.1975,36.205,36.1154,36.19,46300.0
2008-02-28 11:50:00,48.45,48.49,48.36,48.42,45200.0,36.1826,36.2124,36.1154,36.1602,45200.0
2008-02-28 11:55:00,48.42,48.57,48.4,48.53,28200.0,36.1602,36.2722,36.1452,36.2423,28200.0
2008-02-28 12:00:00,48.54,48.56,48.46,48.47,16400.0,36.2498,36.2647,36.19,36.1975,16400.0
2008-02-28 12:05:00,48.45,48.49,48.38,48.42,42500.0,36.1826,36.2124,36.1303,36.1602,42500.0
2008-02-28 12:10:00,48.43,48.47,48.39,48.41,35200.0,36.1676,36.1975,36.1378,36.1527,35200.0
2008-02-28 12:15:00,48.42,48.44,48.26,48.29,48400.0,36.1602,36.1751,36.0407,36.0631,48400.0
2008-02-28 12:20:00,48.3,48.48,48.3,48.48,22400.0,36.0705,36.205,36.0705,36.205,22400.0
2008-02-28 12:25:00,48.47,48.66,48.46,48.6,56100.0,36.1975,36.3394,36.19,36.2946,56100.0
2008-02-28 12:30:00,48.6,48.72,48.57,48.65,38900.0,36.2946,36.3842,36.2722,36.3319,38900.0
2008-02-28 12:35:00,48.64,48.74,48.58,48.64,28300.0,36.3245,36.3991,36.2797,36.3245,28300.0
2008-02-28 12:40:00,48.64,48.67,48.58,48.59,22800.0,36.3245,36.3469,36.2797,36.2871,22800.0
2008-02-28 12:45:00,48.61,48.88,48.59,48.8,41500.0,36.3021,36.5037,36.2871,36.4439,41500.0
2008-02-28 12:50:00,48.82,48.82,48.68,48.68,34200.0,36.4589,36.4589,36.3543,36.3543,34200.0
2008-02-28 12:55:00,48.67,48.72,48.55,48.56,20100.0,36.3469,36.3842,36.2572,36.2647,20100.0
2008-02-28 13:00:00,48.54,48.67,48.45,48.58,53900.0,36.2498,36.3469,36.1826,36.2797,53900.0
2008-02-28 13:05:00,48.58,48.79,48.58,48.78,34400.0,36.2797,36.4365,36.2797,36.429,34400.0
2008-02-28 13:10:00,48.78,48.87,48.73,48.79,26700.0,36.429,36.4962,36.3917,36.4365,26700.0
2008-02-28 13:15:00,48.79,48.81,48.61,48.61,15100.0,36.4365,36.4514,36.3021,36.3021,15100.0
2008-02-28 13:20:00,48.59,48.61,48.51,48.54,11900.0,36.2871,36.3021,36.2274,36.2498,11900.0
2008-02-28 13:25:00,48.54,48.64,48.36,48.36,25300.0,36.2498,36.3245,36.1154,36.1154,25300.0
2008-02-28 13:30:00,48.37,48.52,48.37,48.49,17400.0,36.1228,36.2348,36.1228,36.2124,17400.0
2008-02-28 13:35:00,48.5,48.53,48.41,48.43,21000.0,36.2199,36.2423,36.1527,36.1676,21000.0
2008-02-28 13:40:00,48.4,48.59,48.38,48.53,40100.0,36.1452,36.2871,36.1303,36.2423,40100.0
2008-02-28 13:45:00,48.53,48.71,48.44,48.71,30900.0,36.2423,36.3767,36.1751,36.3767,30900.0
2008-02-28 13:50:00,48.7,48.74,48.59,48.71,37100.0,36.3693,36.3991,36.2871,36.3767,37100.0
2008-02-28 13:55:00,48.72,48.84,48.65,48.81,24300.0,36.3842,36.4738,36.3319,36.4514,24300.0
2008-02-28 14:00:00,48.83,48.84,48.66,48.77,40700.0,36.4664,36.4738,36.3394,36.4215,40700.0
2008-02-28 14:05:00,48.77,48.78,48.67,48.72,19400.0,36.4215,36.429,36.3469,36.3842,19400.0
2008-02-28 14:10:00,48.73,48.77,48.65,48.72,20300.0,36.3917,36.4215,36.3319,36.3842,20300.0
2008-02-28 14:15:00,48.73,48.98,48.68,48.93,41800.0,36.3917,36.5784,36.3543,36.541,41800.0
2008-02-28 14:20:00,48.97,49.23,48.92,48.98,62000.0,36.5709,36.7651,36.5336,36.5784,62000.0
2008-02-28 14:25:00,49.0,49.03,48.88,48.94,30300.0,36.5933,36.6157,36.5037,36.5485,30300.0
2008-02-28 14:30:00,48.93,49.05,48.88,48.93,18100.0,36.541,36.6306,36.5037,36.541,18100.0
2008-02-28 14:35:00,48.94,49.02,48.82,48.94,24900.0,36.5485,36.6082,36.4589,36.5485,24900.0
2008-02-28 14:40:00,48.95,48.99,48.77,48.87,21800.0,36.556,36.5858,36.4215,36.4962,21800.0
2008-02-28 14:45:00,48.85,49.09,48.77,48.82,31200.0,36.4813,36.6605,36.4215,36.4589,31200.0
2008-02-28 14:50:00,48.81,49.07,48.81,48.98,35100.0,36.4514,36.6456,36.4514,36.5784,35100.0
2008-02-28 14:55:00,49.0,49.01,48.86,48.98,15700.0,36.5933,36.6008,36.4888,36.5784,15700.0
2008-02-28 15:00:00,48.97,49.0,48.72,48.8,32400.0,36.5709,36.5933,36.3842,36.4439,32400.0
2008-02-28 15:05:00,48.81,48.85,48.64,48.8,44800.0,36.4514,36.4813,36.3245,36.4439,44800.0
2008-02-28 15:10:00,48.8,48.83,48.69,48.76,20400.0,36.4439,36.4664,36.3618,36.4141,20400.0
2008-02-28 15:15:00,48.75,48.81,48.61,48.73,25500.0,36.4066,36.4514,36.3021,36.3917,25500.0
2008-02-28 15:20:00,48.71,48.72,48.5,48.53,73000.0,36.3767,36.3842,36.2199,36.2423,73000.0
2008-02-28 15:25:00,48.54,48.57,48.42,48.47,33800.0,36.2498,36.2722,36.1602,36.1975,33800.0
2008-02-28 15:30:00,48.47,48.5,48.37,48.41,41500.0,36.1975,36.2199,36.1228,36.1527,41500.0
2008-02-28 15:35:00,48.4,48.49,48.37,48.43,43300.0,36.1452,36.2124,36.1228,36.1676,43300.0
2008-02-28 15:40:00,48.43,48.72,48.43,48.6,109700.0,36.1676,36.3842,36.1676,36.2946,109700.0
2008-02-28 15:45:00,48.6,48.7,48.56,48.6,88100.0,36.2946,36.3693,36.2647,36.2946,88100.0
2008-02-28 15:50:00,48.57,48.65,48.44,48.45,96300.0,36.2722,36.3319,36.1751,36.1826,96300.0
2008-02-28 15:55:00,48.45,48.58,48.34,48.46,172400.0,36.1826,36.2797,36.1004,36.19,172400.0
2008-02-29 09:30:00,47.98,47.98,47.3,47.74,130200.0,35.8316,35.8316,35.3237,35.6523,130200.0
2008-02-29 09:35:00,47.73,47.74,47.43,47.54,110100.0,35.6449,35.6523,35.4208,35.503,110100.0
2008-02-29 09:40:00,47.54,47.55,47.19,47.19,150900.0,35.503,35.5104,35.2416,35.2416,150900.0
2008-02-29 09:45:00,47.2,47.21,46.8,47.03,156400.0,35.2491,35.2565,34.9503,35.1221,156400.0
2008-02-29 09:50:00,47.03,47.14,47.0,47.12,94500.0,35.1221,35.2043,35.0997,35.1893,94500.0
2008-02-29 09:55:00,47.14,47.65,47.1,47.63,80900.0,35.2043,35.5851,35.1744,35.5702,80900.0
2008-02-29 10:00:00,47.64,47.65,47.47,47.59,174400.0,35.5777,35.5851,35.4507,35.5403,174400.0
2008-02-29 10:05:00,47.58,47.67,47.41,47.59,99200.0,35.5328,35.6001,35.4059,35.5403,99200.0
2008-02-29 10:10:00,47.59,47.59,47.06,47.11,98000.0,35.5403,35.5403,35.1445,35.1819,98000.0
2008-02-29 10:15:00,47.11,47.43,47.08,47.39,62100.0,35.1819,35.4208,35.1594,35.391,62100.0
2008-02-29 10:20:00,47.38,47.48,47.24,47.41,49500.0,35.3835,35.4582,35.2789,35.4059,49500.0
2008-02-29 10:25:00,47.41,47.49,47.3,47.33,67100.0,35.4059,35.4656,35.3237,35.3461,67100.0
2008-02-29 10:30:00,47.35,47.42,47.11,47.41,82200.0,35.3611,35.4134,35.1819,35.4059,82200.0
2008-02-29 10:35:00,47.41,47.51,47.39,47.41,57000.0,35.4059,35.4806,35.391,35.4059,57000.0
2008-02-29 10:40:00,47.41,47.47,47.38,47.47,87000.0,35.4059,35.4507,35.3835,35.4507,87000.0
2008-02-29 10:45:00,47.47,47.53,47.43,47.51,64200.0,35.4507,35.4955,35.4208,35.4806,64200.0
2008-02-29 10:50:00,47.5,47.78,47.5,47.78,110100.0,35.4731,35.6822,35.4731,35.6822,110100.0
2008-02-29 10:55:00,47.76,47.87,47.63,47.65,73900.0,35.6673,35.7494,35.5702,35.5851,73900.0
2008-02-29 11:00:00,47.66,47.71,47.59,47.69,46900.0,35.5926,35.6299,35.5403,35.615,46900.0
2008-02-29 11:05:00,47.7,47.95,47.66,47.95,34500.0,35.6225,35.8092,35.5926,35.8092,34500.0
2008-02-29 11:10:00,47.96,48.04,47.89,47.99,56600.0,35.8166,35.8764,35.7644,35.839,56600.0
2008-02-29 11:15:00,47.99,48.02,47.84,47.85,48500.0,35.839,35.8614,35.727,35.7345,48500.0
2008-02-29 11:20:00,47.84,47.85,47.73,47.8,36200.0,35.727,35.7345,35.6449,35.6971,36200.0
2008-02-29 11:25:00,47.81,48.09,47.79,48.06,37500.0,35.7046,35.9137,35.6897,35.8913,37500.0
2008-02-29 11:30:00,48.06,48.3,48.04,48.24,95000.0,35.8913,36.0705,35.8764,36.0257,95000.0
2008-02-29 11:35:00,48.24,48.3,48.03,48.13,67400.0,36.0257,36.0705,35.8689,35.9436,67400.0
2008-02-29 11:40:00,48.15,48.2,47.98,48.04,61500.0,35.9585,35.9959,35.8316,35.8764,61500.0
2008-02-29 11:45:00,48.04,48.08,48.02,48.07,13600.0,35.8764,35.9062,35.8614,35.8988,13600.0
2008-02-29 11:50:00,48.05,48.16,48.04,48.1,31200.0,35.8838,35.966,35.8764,35.9212,31200.0
2008-02-29 11:55:00,48.13,48.13,47.96,47.96,29800.0,35.9436,35.9436,35.8166,35.8166,29800.0
2008-02-29 12:00:00,47.99,48.01,47.75,47.84,38600.0,35.839,35.854,35.6598,35.727,38600.0
2008-02-29 12:05:00,47.85,47.85,47.63,47.63,79200.0,35.7345,35.7345,35.5702,35.5702,79200.0
2008-02-29 12:10:00,47.63,47.69,47.6,47.65,46100.0,35.5702,35.615,35.5478,35.5851,46100.0
2008-02-29 12:15:00,47.64,47.66,47.5,47.61,76300.0,35.5777,35.5926,35.4731,35.5553,76300.0
2008-02-29 12:20:00,47.6,47.7,47.6,47.65,33800.0,35.5478,35.6225,35.5478,35.5851,33800.0
2008-02-29 12:25:00,47.67,47.99,47.66,47.91,58100.0,35.6001,35.839,35.5926,35.7793,58100.0
2008-02-29 12:30:00,47.91,47.93,47.76,47.86,27000.0,35.7793,35.7942,35.6673,35.742,27000.0
2008-02-29 12:35:00,47.86,47.89,47.81,47.88,19900.0,35.742,35.7644,35.7046,35.7569,19900.0
2008-02-29 12:40:00,47.88,47.93,47.81,47.87,35400.0,35.7569,35.7942,35.7046,35.7494,35400.0
2008-02-29 12:45:00,47.89,47.92,47.8,47.83,44900.0,35.7644,35.7868,35.6971,35.7195,44900.0
2008-02-29 12:50:00,47.84,47.92,47.83,47.87,19200.0,35.727,35.7868,35.7195,35.7494,19200.0
2008-02-29 12:55:00,47.88,48.11,47.87,48.03,39900.0,35.7569,35.9287,35.7494,35.8689,39900.0
2008-02-29 13:00:00,48.03,48.15,47.96,48.15,37900.0,35.8689,35.9585,35.8166,35.9585,37900.0
2008-02-29 13:05:00,48.14,48.15,47.93,48.04,31100.0,35.9511,35.9585,35.7942,35.8764,31100.0
2008-02-29 13:10:00,48.03,48.1,47.97,48.1,29600.0,35.8689,35.9212,35.8241,35.9212,29600.0
2008-02-29 13:15:00,48.09,48.18,47.99,48.13,33000.0,35.9137,35.9809,35.839,35.9436,33000.0
2008-02-29 13:20:00,48.13,48.2,48.11,48.2,54400.0,35.9436,35.9959,35.9287,35.9959,54400.0
2008-02-29 13:25:00,48.19,48.19,47.93,48.03,49400.0,35.9884,35.9884,35.7942,35.8689,49400.0
2008-02-29 13:30:00,48.04,48.06,47.7,47.8,50700.0,35.8764,35.8913,35.6225,35.6971,50700.0
2008-02-29 13:35:00,47.77,47.86,47.66,47.85,29900.0,35.6747,35.742,35.5926,35.7345,29900.0
2008-02-29 13:40:00,47.85,47.9,47.75,47.77,26800.0,35.7345,35.7718,35.6598,35.6747,26800.0
2008-02-29 13:45:00,47.78,47.81,47.55,47.57,45800.0,35.6822,35.7046,35.5104,35.5254,45800.0
2008-02-29 13:50:00,47.58,47.61,47.47,47.48,36100.0,35.5328,35.5553,35.4507,35.4582,36100.0
2008-02-29 13:55:00,47.49,47.56,47.44,47.44,22400.0,35.4656,35.5179,35.4283,35.4283,22400.0
2008-02-29 14:00:00,47.43,47.48,47.34,47.4,41200.0,35.4208,35.4582,35.3536,35.3984,41200.0
2008-02-29 14:05:00,47.39,47.55,47.38,47.53,59300.0,35.391,35.5104,35.3835,35.4955,59300.0
2008-02-29 14:10:00,47.54,47.6,47.49,47.52,70600.0,35.503,35.5478,35.4656,35.488,70600.0
2008-02-29 14:15:00,47.51,47.6,47.44,47.51,101600.0,35.4806,35.5478,35.4283,35.4806,101600.0
2008-02-29 14:20:00,47.51,47.55,47.38,47.41,49600.0,35.4806,35.5104,35.3835,35.4059,49600.0
2008-02-29 14:25:00,47.4,47.42,47.27,47.33,43200.0,35.3984,35.4134,35.3013,35.3461,43200.0
2008-02-29 14:30:00,47.34,47.34,47.0,47.08,102500.0,35.3536,35.3536,35.0997,35.1594,102500.0
2008-02-29 14:35:00,47.08,47.27,47.08,47.27,68400.0,35.1594,35.3013,35.1594,35.3013,68400.0
2008-02-29 14:40:00,47.27,47.62,47.26,47.51,81400.0,35.3013,35.5627,35.2939,35.4806,81400.0
2008-02-29 14:45:00,47.51,47.53,47.29,47.3,40100.0,35.4806,35.4955,35.3163,35.3237,40100.0
2008-02-29 14:50:00,47.32,47.44,47.31,47.42,39200.0,35.3387,35.4283,35.3312,35.4134,39200.0
2008-02-29 14:55:00,47.41,47.42,47.34,47.35,83600.0,35.4059,35.4134,35.3536,35.3611,83600.0
2008-02-29 15:00:00,47.35,47.37,47.18,47.26,89300.0,35.3611,35.376,35.2341,35.2939,89300.0
2008-02-29 15:05:00,47.24,47.25,47.1,47.1,70100.0,35.2789,35.2864,35.1744,35.1744,70100.0
2008-02-29 15:10:00,47.11,47.11,46.92,46.97,126400.0,35.1819,35.1819,35.04,35.0773,126400.0
2008-02-29 15:15:00,46.97,47.0,46.92,46.95,62000.0,35.0773,35.0997,35.04,35.0624,62000.0
2008-02-29 15:20:00,46.95,47.18,46.95,47.1,75500.0,35.0624,35.2341,35.0624,35.1744,75500.0
2008-02-29 15:25:00,47.11,47.11,47.01,47.04,42900.0,35.1819,35.1819,35.1072,35.1296,42900.0
2008-02-29 15:30:00,47.03,47.05,46.92,46.92,59300.0,35.1221,35.137,35.04,35.04,59300.0
2008-02-29 15:35:00,46.92,46.93,46.64,46.64,142100.0,35.04,35.0474,34.8309,34.8309,142100.0
2008-02-29 15:40:00,46.64,46.7,46.51,46.53,123500.0,34.8309,34.8757,34.7338,34.7487,123500.0
2008-02-29 15:45:00,46.53,46.55,46.25,46.3,207900.0,34.7487,34.7636,34.5396,34.5769,207900.0
2008-02-29 15:50:00,46.27,46.3,45.74,45.83,559100.0,34.5545,34.5769,34.1587,34.2259,559100.0
2008-02-29 15:55:00,45.83,46.37,45.74,46.06,608500.0,34.2259,34.6292,34.1587,34.3977,608500.0
2008-03-03 09:30:00,45.89,46.21,45.8,45.88,154300.0,34.2708,34.5097,34.2035,34.2633,154300.0
2008-03-03 09:35:00,45.87,45.91,45.67,45.82,258000.0,34.2558,34.2857,34.1065,34.2185,258000.0
2008-03-03 09:40:00,45.8,45.81,45.63,45.77,224800.0,34.2035,34.211,34.0766,34.1811,224800.0
2008-03-03 09:45:00,45.75,45.77,45.44,45.58,167100.0,34.1662,34.1811,33.9347,34.0392,167100.0
2008-03-03 09:50:00,45.58,45.65,45.43,45.5,218000.0,34.0392,34.0915,33.9272,33.9795,218000.0
2008-03-03 09:55:00,45.5,45.53,45.14,45.44,237900.0,33.9795,34.0019,33.7107,33.9347,237900.0
2008-03-03 10:00:00,45.44,45.78,45.37,45.78,128400.0,33.9347,34.1886,33.8824,34.1886,128400.0
2008-03-03 10:05:00,45.78,46.05,45.74,45.81,197200.0,34.1886,34.3902,34.1587,34.211,197200.0
2008-03-03 10:10:00,45.82,46.13,45.82,46.1,83300.0,34.2185,34.45,34.2185,34.4276,83300.0
2008-03-03 10:15:00,46.13,46.56,46.0,46.56,120500.0,34.45,34.7711,34.3529,34.7711,120500.0
2008-03-03 10:20:00,46.56,46.7,46.43,46.47,204600.0,34.7711,34.8757,34.674,34.7039,204600.0
2008-03-03 10:25:00,46.47,46.64,46.43,46.56,78800.0,34.7039,34.8309,34.674,34.7711,78800.0
2008-03-03 10:30:00,46.56,46.58,46.28,46.38,71400.0,34.7711,34.786,34.562,34.6367,71400.0
2008-03-03 10:35:00,46.35,46.35,46.15,46.19,77000.0,34.6143,34.6143,34.4649,34.4948,77000.0
2008-03-03 10:40:00,46.16,46.34,46.15,46.21,43800.0,34.4724,34.6068,34.4649,34.5097,43800.0
2008-03-03 10:45:00,46.19,46.19,45.92,45.96,89200.0,34.4948,34.4948,34.2932,34.323,89200.0
2008-03-03 10:50:00,45.96,46.04,45.87,45.92,33500.0,34.323,34.3828,34.2558,34.2932,33500.0
2008-03-03 10:55:00,45.91,45.98,45.76,45.8,80500.0,34.2857,34.338,34.1737,34.2035,80500.0
2008-03-03 11:00:00,45.79,46.01,45.78,45.95,58700.0,34.1961,34.3604,34.1886,34.3156,58700.0
2008-03-03 11:05:00,45.95,45.98,45.89,45.94,37100.0,34.3156,34.338,34.2708,34.3081,37100.0
2008-03-03 11:10:00,45.95,45.99,45.84,45.91,68200.0,34.3156,34.3454,34.2334,34.2857,68200.0
2008-03-03 11:15:00,45.9,45.92,45.76,45.82,44200.0,34.2782,34.2932,34.1737,34.2185,44200.0
2008-03-03 11:20:00,45.83,46.22,45.82,46.22,83900.0,34.2259,34.5172,34.2185,34.5172,83900.0
2008-03-03 11:25:00,46.21,46.45,46.21,46.24,76200.0,34.5097,34.689,34.5097,34.5321,76200.0
2008-03-03 11:30:00,46.24,46.37,46.24,46.28,43700.0,34.5321,34.6292,34.5321,34.562,43700.0
2008-03-03 11:35:00,46.28,46.42,46.22,46.42,30300.0,34.562,34.6666,34.5172,34.6666,30300.0
2008-03-03 11:40:00,46.39,46.42,46.09,46.14,57600.0,34.6442,34.6666,34.4201,34.4575,57600.0
2008-03-03 11:45:00,46.12,46.15,46.0,46.03,177900.0,34.4425,34.4649,34.3529,34.3753,177900.0
2008-03-03 11:50:00,46.03,46.37,46.0,46.36,50800.0,34.3753,34.6292,34.3529,34.6217,50800.0
2008-03-03 11:55:00,46.36,46.48,46.26,46.26,55800.0,34.6217,34.7114,34.5471,34.5471,55800.0
2008-03-03 12:00:00,46.27,46.28,46.12,46.15,43200.0,34.5545,34.562,34.4425,34.4649,43200.0
2008-03-03 12:05:00,46.16,46.18,46.0,46.01,81100.0,34.4724,34.4873,34.3529,34.3604,81100.0
2008-03-03 12:10:00,46.0,46.09,45.93,46.01,64400.0,34.3529,34.4201,34.3006,34.3604,64400.0
2008-03-03 12:15:00,46.01,46.13,45.87,46.13,43500.0,34.3604,34.45,34.2558,34.45,43500.0
2008-03-03 12:20:00,46.16,46.4,46.14,46.36,36000.0,34.4724,34.6516,34.4575,34.6217,36000.0
2008-03-03 12:25:00,46.4,46.45,46.31,46.38,45000.0,34.6516,34.689,34.5844,34.6367,45000.0
2008-03-03 12:30:00,46.37,46.52,46.3,46.47,50000.0,34.6292,34.7412,34.5769,34.7039,50000.0
2008-03-03 12:35:00,46.47,46.57,46.4,46.51,76500.0,34.7039,34.7786,34.6516,34.7338,76500.0
2008-03-03 12:40:00,46.52,46.56,46.43,46.48,49600.0,34.7412,34.7711,34.674,34.7114,49600.0
2008-03-03 12:45:00,46.48,46.48,46.15,46.22,31200.0,34.7114,34.7114,34.4649,34.5172,31200.0
2008-03-03 12:50:00,46.21,46.25,46.17,46.18,12600.0,34.5097,34.5396,34.4799,34.4873,12600.0
2008-03-03 12:55:00,46.19,46.25,46.09,46.2,17900.0,34.4948,34.5396,34.4201,34.5023,17900.0
2008-03-03 13:00:00,46.2,46.24,46.12,46.18,17000.0,34.5023,34.5321,34.4425,34.4873,17000.0
2008-03-03 13:05:00,46.19,46.2,46.11,46.17,8900.0,34.4948,34.5023,34.435,34.4799,8900.0
2008-03-03 13:10:00,46.17,46.2,46.06,46.1,11300.0,34.4799,34.5023,34.3977,34.4276,11300.0
2008-03-03 13:15:00,46.09,46.09,45.88,45.88,42800.0,34.4201,34.4201,34.2633,34.2633,42800.0
2008-03-03 13:20:00,45.88,46.03,45.85,46.0,56100.0,34.2633,34.3753,34.2409,34.3529,56100.0
2008-03-03 13:25:00,46.02,46.13,45.99,46.05,22600.0,34.3678,34.45,34.3454,34.3902,22600.0
2008-03-03 13:30:00,46.08,46.08,45.94,45.97,24400.0,34.4126,34.4126,34.3081,34.3305,24400.0
2008-03-03 13:35:00,45.97,46.07,45.94,46.07,21500.0,34.3305,34.4052,34.3081,34.4052,21500.0
2008-03-03 13:40:00,46.05,46.1,45.95,46.1,20200.0,34.3902,34.4276,34.3156,34.4276,20200.0
2008-03-03 13:45:00,46.11,46.36,46.1,46.31,75700.0,34.435,34.6217,34.4276,34.5844,75700.0
2008-03-03 13:50:00,46.32,46.45,46.28,46.29,67100.0,34.5919,34.689,34.562,34.5695,67100.0
2008-03-03 13:55:00,46.29,46.34,46.14,46.17,48800.0,34.5695,34.6068,34.4575,34.4799,48800.0
2008-03-03 14:00:00,46.16,46.16,46.0,46.09,35400.0,34.4724,34.4724,34.3529,34.4201,35400.0
2008-03-03 14:05:00,46.1,46.17,46.02,46.17,28700.0,34.4276,34.4799,34.3678,34.4799,28700.0
2008-03-03 14:10:00,46.17,46.28,46.13,46.22,25900.0,34.4799,34.562,34.45,34.5172,25900.0
2008-03-03 14:15:00,46.21,46.22,45.97,45.97,63300.0,34.5097,34.5172,34.3305,34.3305,63300.0
2008-03-03 14:20:00,45.98,46.01,45.93,45.94,49700.0,34.338,34.3604,34.3006,34.3081,49700.0
2008-03-03 14:25:00,45.94,45.98,45.85,45.9,44300.0,34.3081,34.338,34.2409,34.2782,44300.0
2008-03-03 14:30:00,45.9,46.09,45.9,45.98,45300.0,34.2782,34.4201,34.2782,34.338,45300.0
2008-03-03 14:35:00,46.0,46.02,45.88,45.92,44400.0,34.3529,34.3678,34.2633,34.2932,44400.0
2008-03-03 14:40:00,45.91,46.08,45.9,45.9,37600.0,34.2857,34.4126,34.2782,34.2782,37600.0
2008-03-03 14:45:00,45.91,45.93,45.19,45.44,550100.0,34.2857,34.3006,33.748,33.9347,550100.0
2008-03-03 14:50:00,45.46,45.46,45.02,45.19,403900.0,33.9496,33.9496,33.621,33.748,403900.0
2008-03-03 14:55:00,45.18,45.3,44.95,45.23,273800.0,33.7405,33.8301,33.5688,33.7779,273800.0
2008-03-03 15:00:00,45.23,45.28,44.95,45.05,279800.0,33.7779,33.8152,33.5688,33.6434,279800.0
2008-03-03 15:05:00,45.05,45.08,44.91,45.05,220600.0,33.6434,33.6658,33.5389,33.6434,220600.0
2008-03-03 15:10:00,45.05,45.07,44.9,44.98,238000.0,33.6434,33.6584,33.5314,33.5912,238000.0
2008-03-03 15:15:00,44.98,45.19,44.96,45.04,254200.0,33.5912,33.748,33.5762,33.636,254200.0
2008-03-03 15:20:00,45.05,45.2,45.0,45.04,321100.0,33.6434,33.7555,33.6061,33.636,321100.0
2008-03-03 15:25:00,45.04,45.04,44.95,44.97,230200.0,33.636,33.636,33.5688,33.5837,230200.0
2008-03-03 15:30:00,44.98,45.06,44.9,45.0,288800.0,33.5912,33.6509,33.5314,33.6061,288800.0
2008-03-03 15:35:00,45.0,45.02,44.88,44.95,274300.0,33.6061,33.621,33.5165,33.5688,274300.0
2008-03-03 15:40:00,44.95,45.01,44.75,45.0,425800.0,33.5688,33.6136,33.4194,33.6061,425800.0
2008-03-03 15:45:00,44.99,45.02,44.8,44.98,255400.0,33.5986,33.621,33.4567,33.5912,255400.0
2008-03-03 15:50:00,44.99,45.03,44.95,45.0,297400.0,33.5986,33.6285,33.5688,33.6061,297400.0
2008-03-03 15:55:00,45.0,45.03,44.93,45.0,460700.0,33.6061,33.6285,33.5538,33.6061,460700.0
2008-03-04 09:30:00,44.63,44.88,44.27,44.27,224500.0,33.3298,33.5165,33.0609,33.0609,224500.0
2008-03-04 09:35:00,44.31,44.7,44.22,44.46,176300.0,33.0908,33.3821,33.0236,33.2028,176300.0
2008-03-04 09:40:00,44.49,44.68,44.36,44.44,233800.0,33.2252,33.3671,33.1281,33.1879,233800.0
2008-03-04 09:45:00,44.43,44.68,44.4,44.62,159400.0,33.1804,33.3671,33.158,33.3223,159400.0
2008-03-04 09:50:00,44.61,44.64,44.43,44.54,239500.0,33.3148,33.3372,33.1804,33.2626,239500.0
2008-03-04 09:55:00,44.52,44.55,44.15,44.2,392800.0,33.2476,33.27,32.9713,33.0087,392800.0
2008-03-04 10:00:00,44.2,44.21,43.83,43.9,378000.0,33.0087,33.0161,32.7323,32.7846,378000.0
2008-03-04 10:05:00,43.93,43.94,43.6,43.69,245800.0,32.807,32.8145,32.5606,32.6278,245800.0
2008-03-04 10:10:00,43.71,44.0,43.67,43.78,323400.0,32.6427,32.8593,32.6129,32.695,323400.0
2008-03-04 10:15:00,43.77,44.05,43.7,44.02,220800.0,32.6875,32.8966,32.6353,32.8742,220800.0
2008-03-04 10:20:00,44.01,44.29,43.98,44.12,214900.0,32.8668,33.0759,32.8444,32.9489,214900.0
2008-03-04 10:25:00,44.11,44.15,43.8,43.98,190300.0,32.9414,32.9713,32.7099,32.8444,190300.0
2008-03-04 10:30:00,43.96,44.0,43.83,44.0,149500.0,32.8294,32.8593,32.7323,32.8593,149500.0
2008-03-04 10:35:00,43.98,44.0,43.83,43.92,101000.0,32.8444,32.8593,32.7323,32.7996,101000.0
2008-03-04 10:40:00,43.92,43.93,43.58,43.67,98100.0,32.7996,32.807,32.5456,32.6129,98100.0
2008-03-04 10:45:00,43.65,43.68,43.47,43.51,220400.0,32.5979,32.6203,32.4635,32.4934,220400.0
2008-03-04 10:50:00,43.51,43.58,43.24,43.37,191200.0,32.4934,32.5456,32.2917,32.3888,191200.0
2008-03-04 10:55:00,43.37,43.37,43.15,43.28,226900.0,32.3888,32.3888,32.2245,32.3216,226900.0
2008-03-04 11:00:00,43.29,43.47,43.26,43.39,177100.0,32.3291,32.4635,32.3067,32.4037,177100.0
2008-03-04 11:05:00,43.4,43.44,43.32,43.42,182100.0,32.4112,32.4411,32.3515,32.4262,182100.0
2008-03-04 11:10:00,43.43,43.72,43.34,43.68,158100.0,32.4336,32.6502,32.3664,32.6203,158100.0
2008-03-04 11:15:00,43.68,43.78,43.6,43.72,187900.0,32.6203,32.695,32.5606,32.6502,187900.0
2008-03-04 11:20:00,43.72,43.76,43.61,43.68,133500.0,32.6502,32.6801,32.568,32.6203,133500.0
2008-03-04 11:25:00,43.67,43.72,43.63,43.67,111300.0,32.6129,32.6502,32.583,32.6129,111300.0
2008-03-04 11:30:00,43.66,43.8,43.62,43.74,107100.0,32.6054,32.7099,32.5755,32.6651,107100.0
2008-03-04 11:35:00,43.74,44.0,43.72,43.9,139400.0,32.6651,32.8593,32.6502,32.7846,139400.0
2008-03-04 11:40:00,43.9,44.02,43.88,43.89,80900.0,32.7846,32.8742,32.7697,32.7771,80900.0
2008-03-04 11:45:00,43.88,44.0,43.78,43.95,93100.0,32.7697,32.8593,32.695,32.822,93100.0
2008-03-04 11:50:00,43.97,44.09,43.95,43.99,42900.0,32.8369,32.9265,32.822,32.8518,42900.0
2008-03-04 11:55:00,43.98,44.01,43.76,43.93,135700.0,32.8444,32.8668,32.6801,32.807,135700.0
2008-03-04 12:00:00,43.93,44.2,43.9,44.18,145200.0,32.807,33.0087,32.7846,32.9937,145200.0
2008-03-04 12:05:00,44.16,44.44,44.13,44.2,143000.0,32.9788,33.1879,32.9564,33.0087,143000.0
2008-03-04 12:10:00,44.2,44.43,44.19,44.32,77000.0,33.0087,33.1804,33.0012,33.0983,77000.0
2008-03-04 12:15:00,44.33,44.42,44.3,44.41,74100.0,33.1057,33.173,33.0833,33.1655,74100.0
2008-03-04 12:20:00,44.4,44.5,44.38,44.48,69100.0,33.158,33.2327,33.1431,33.2178,69100.0
2008-03-04 12:25:00,44.48,44.66,44.45,44.65,84100.0,33.2178,33.3522,33.1954,33.3447,84100.0
2008-03-04 12:30:00,44.66,44.7,44.61,44.65,137200.0,33.3522,33.3821,33.3148,33.3447,137200.0
2008-03-04 12:35:00,44.65,44.75,44.59,44.75,88200.0,33.3447,33.4194,33.2999,33.4194,88200.0
2008-03-04 12:40:00,44.76,44.98,44.72,44.84,142100.0,33.4269,33.5912,33.397,33.4866,142100.0
2008-03-04 12:45:00,44.84,44.84,44.5,44.52,65400.0,33.4866,33.4866,33.2327,33.2476,65400.0
2008-03-04 12:50:00,44.54,44.54,44.39,44.46,70800.0,33.2626,33.2626,33.1505,33.2028,70800.0
2008-03-04 12:55:00,44.46,44.49,44.25,44.36,75300.0,33.2028,33.2252,33.046,33.1281,75300.0
2008-03-04 13:00:00,44.35,44.4,44.11,44.26,85800.0,33.1207,33.158,32.9414,33.0535,85800.0
2008-03-04 13:05:00,44.27,44.4,44.25,44.33,73300.0,33.0609,33.158,33.046,33.1057,73300.0
2008-03-04 13:10:00,44.33,44.53,44.3,44.53,46600.0,33.1057,33.2551,33.0833,33.2551,46600.0
2008-03-04 13:15:00,44.53,44.61,44.45,44.55,50800.0,33.2551,33.3148,33.1954,33.27,50800.0
2008-03-04 13:20:00,44.54,44.56,44.51,44.53,64100.0,33.2626,33.2775,33.2402,33.2551,64100.0
2008-03-04 13:25:00,44.53,44.75,44.53,44.75,58000.0,33.2551,33.4194,33.2551,33.4194,58000.0
2008-03-04 13:30:00,44.74,44.8,44.65,44.71,141900.0,33.4119,33.4567,33.3447,33.3895,141900.0
2008-03-04 13:35:00,44.7,44.71,44.44,44.58,110400.0,33.3821,33.3895,33.1879,33.2924,110400.0
2008-03-04 13:40:00,44.57,44.73,44.56,44.62,74200.0,33.285,33.4045,33.2775,33.3223,74200.0
2008-03-04 13:45:00,44.62,44.7,44.49,44.58,67000.0,33.3223,33.3821,33.2252,33.2924,67000.0
2008-03-04 13:50:00,44.57,44.72,44.44,44.68,92000.0,33.285,33.397,33.1879,33.3671,92000.0
2008-03-04 13:55:00,44.67,44.67,44.49,44.51,50700.0,33.3597,33.3597,33.2252,33.2402,50700.0
2008-03-04 14:00:00,44.5,44.5,44.28,44.3,77300.0,33.2327,33.2327,33.0684,33.0833,77300.0
2008-03-04 14:05:00,44.28,44.45,44.19,44.22,91400.0,33.0684,33.1954,33.0012,33.0236,91400.0
2008-03-04 14:10:00,44.23,44.34,44.22,44.34,70100.0,33.0311,33.1132,33.0236,33.1132,70100.0
2008-03-04 14:15:00,44.36,44.49,44.26,44.46,62800.0,33.1281,33.2252,33.0535,33.2028,62800.0
2008-03-04 14:20:00,44.46,44.9,44.44,44.68,151700.0,33.2028,33.5314,33.1879,33.3671,151700.0
2008-03-04 14:25:00,44.69,44.79,44.48,44.53,75200.0,33.3746,33.4493,33.2178,33.2551,75200.0
2008-03-04 14:30:00,44.53,44.6,44.47,44.58,60400.0,33.2551,33.3074,33.2103,33.2924,60400.0
2008-03-04 14:35:00,44.58,44.64,44.53,44.62,49800.0,33.2924,33.3372,33.2551,33.3223,49800.0
2008-03-04 14:40:00,44.62,45.14,44.62,45.07,160400.0,33.3223,33.7107,33.3223,33.6584,160400.0
2008-03-04 14:45:00,45.07,45.37,44.92,45.31,148200.0,33.6584,33.8824,33.5464,33.8376,148200.0
2008-03-04 14:50:00,45.3,45.41,45.06,45.17,237800.0,33.8301,33.9123,33.6509,33.7331,237800.0
2008-03-04 14:55:00,45.18,45.18,44.87,44.99,112800.0,33.7405,33.7405,33.509,33.5986,112800.0
2008-03-04 15:00:00,45.0,45.4,44.88,45.4,165900.0,33.6061,33.9048,33.5165,33.9048,165900.0
2008-03-04 15:05:00,45.37,45.71,45.3,45.64,314000.0,33.8824,34.1363,33.8301,34.0841,314000.0
2008-03-04 15:10:00,45.64,45.75,45.42,45.6,250100.0,34.0841,34.1662,33.9198,34.0542,250100.0
2008-03-04 15:15:00,45.62,45.93,45.59,45.87,236300.0,34.0691,34.3006,34.0467,34.2558,236300.0
2008-03-04 15:20:00,45.85,45.86,45.6,45.68,120300.0,34.2409,34.2483,34.0542,34.1139,120300.0
2008-03-04 15:25:00,45.68,45.69,45.4,45.49,135800.0,34.1139,34.1214,33.9048,33.972,135800.0
2008-03-04 15:30:00,45.47,45.57,45.28,45.51,163000.0,33.9571,34.0318,33.8152,33.987,163000.0
2008-03-04 15:35:00,45.53,45.65,45.35,45.44,213100.0,34.0019,34.0915,33.8675,33.9347,213100.0
2008-03-04 15:40:00,45.42,45.8,45.32,45.58,136700.0,33.9198,34.2035,33.8451,34.0392,136700.0
2008-03-04 15:45:00,45.57,45.61,45.31,45.42,176900.0,34.0318,34.0616,33.8376,33.9198,176900.0
2008-03-04 15:50:00,45.43,45.43,45.12,45.14,237300.0,33.9272,33.9272,33.6957,33.7107,237300.0
2008-03-04 15:55:00,45.14,45.56,45.14,45.46,263100.0,33.7107,34.0243,33.7107,33.9496,263100.0
2008-03-05 09:30:00,45.81,46.38,45.26,46.11,176200.0,34.211,34.6367,33.8003,34.435,176200.0
2008-03-05 09:35:00,46.06,46.15,45.8,45.99,126100.0,34.3977,34.4649,34.2035,34.3454,126100.0
2008-03-05 09:40:00,45.99,46.0,45.56,45.78,152300.0,34.3454,34.3529,34.0243,34.1886,152300.0
2008-03-05 09:45:00,45.75,45.91,45.4,45.81,175800.0,34.1662,34.2857,33.9048,34.211,175800.0
2008-03-05 09:50:00,45.79,45.99,45.79,45.92,51900.0,34.1961,34.3454,34.1961,34.2932,51900.0
2008-03-05 09:55:00,45.94,46.01,45.82,45.86,49000.0,34.3081,34.3604,34.2185,34.2483,49000.0
2008-03-05 10:00:00,45.83,46.5,45.83,46.47,103600.0,34.2259,34.7263,34.2259,34.7039,103600.0
2008-03-05 10:05:00,46.47,46.57,46.11,46.31,88900.0,34.7039,34.7786,34.435,34.5844,88900.0
2008-03-05 10:10:00,46.33,46.39,46.19,46.39,76900.0,34.5993,34.6442,34.4948,34.6442,76900.0
2008-03-05 10:15:00,46.41,46.6,46.38,46.57,115800.0,34.6591,34.801,34.6367,34.7786,115800.0
2008-03-05 10:20:00,46.55,46.63,46.15,46.18,142100.0,34.7636,34.8234,34.4649,34.4873,142100.0
2008-03-05 10:25:00,46.19,46.2,45.87,45.96,115200.0,34.4948,34.5023,34.2558,34.323,115200.0
2008-03-05 10:30:00,45.98,46.02,45.42,45.45,165500.0,34.338,34.3678,33.9198,33.9422,165500.0
2008-03-05 10:35:00,45.48,45.62,45.48,45.56,59900.0,33.9646,34.0691,33.9646,34.0243,59900.0
2008-03-05 10:40:00,45.56,45.71,45.39,45.7,113600.0,34.0243,34.1363,33.8974,34.1289,113600.0
2008-03-05 10:45:00,45.67,45.74,45.39,45.45,76000.0,34.1065,34.1587,33.8974,33.9422,76000.0
2008-03-05 10:50:00,45.47,45.64,45.45,45.57,51100.0,33.9571,34.0841,33.9422,34.0318,51100.0
2008-03-05 10:55:00,45.55,45.58,45.15,45.23,157100.0,34.0168,34.0392,33.7181,33.7779,157100.0
2008-03-05 11:00:00,45.24,45.26,44.99,45.1,118400.0,33.7853,33.8003,33.5986,33.6808,118400.0
2008-03-05 11:05:00,45.12,45.18,44.93,45.09,79900.0,33.6957,33.7405,33.5538,33.6733,79900.0
2008-03-05 11:10:00,45.09,45.17,45.01,45.05,68500.0,33.6733,33.7331,33.6136,33.6434,68500.0
2008-03-05 11:15:00,45.05,45.26,45.03,45.24,35900.0,33.6434,33.8003,33.6285,33.7853,35900.0
2008-03-05 11:20:00,45.24,45.28,45.02,45.08,73800.0,33.7853,33.8152,33.621,33.6658,73800.0
2008-03-05 11:25:00,45.06,45.28,45.06,45.22,41400.0,33.6509,33.8152,33.6509,33.7704,41400.0
2008-03-05 11:30:00,45.2,45.21,45.07,45.08,45500.0,33.7555,33.7629,33.6584,33.6658,45500.0
2008-03-05 11:35:00,45.08,45.17,45.03,45.17,37800.0,33.6658,33.7331,33.6285,33.7331,37800.0
2008-03-05 11:40:00,45.15,45.15,44.91,44.94,39900.0,33.7181,33.7181,33.5389,33.5613,39900.0
2008-03-05 11:45:00,44.94,44.97,44.73,44.81,55000.0,33.5613,33.5837,33.4045,33.4642,55000.0
2008-03-05 11:50:00,44.81,44.99,44.74,44.97,40100.0,33.4642,33.5986,33.4119,33.5837,40100.0
2008-03-05 11:55:00,44.97,45.1,44.9,44.98,46200.0,33.5837,33.6808,33.5314,33.5912,46200.0
2008-03-05 12:00:00,44.99,45.85,44.96,45.59,216600.0,33.5986,34.2409,33.5762,34.0467,216600.0
2008-03-05 12:05:00,45.61,45.83,45.19,45.52,165600.0,34.0616,34.2259,33.748,33.9944,165600.0
2008-03-05 12:10:00,45.5,45.8,45.4,45.48,118400.0,33.9795,34.2035,33.9048,33.9646,118400.0
2008-03-05 12:15:00,45.51,45.56,45.07,45.32,91100.0,33.987,34.0243,33.6584,33.8451,91100.0
2008-03-05 12:20:00,45.32,45.35,45.13,45.32,42900.0,33.8451,33.8675,33.7032,33.8451,42900.0
2008-03-05 12:25:00,45.33,45.37,44.95,45.23,124700.0,33.8525,33.8824,33.5688,33.7779,124700.0
2008-03-05 12:30:00,45.25,45.41,45.23,45.28,85000.0,33.7928,33.9123,33.7779,33.8152,85000.0
2008-03-05 12:35:00,45.25,45.29,44.88,45.04,83300.0,33.7928,33.8227,33.5165,33.636,83300.0
2008-03-05 12:40:00,45.04,45.19,44.99,45.15,62000.0,33.636,33.748,33.5986,33.7181,62000.0
2008-03-05 12:45:00,45.16,45.22,45.0,45.05,25200.0,33.7256,33.7704,33.6061,33.6434,25200.0
2008-03-05 12:50:00,45.05,45.07,44.91,45.03,51300.0,33.6434,33.6584,33.5389,33.6285,51300.0
2008-03-05 12:55:00,45.02,45.1,44.97,45.09,58200.0,33.621,33.6808,33.5837,33.6733,58200.0
2008-03-05 13:00:00,45.09,45.31,45.05,45.16,55300.0,33.6733,33.8376,33.6434,33.7256,55300.0
2008-03-05 13:05:00,45.16,45.28,45.09,45.28,25500.0,33.7256,33.8152,33.6733,33.8152,25500.0
2008-03-05 13:10:00,45.29,45.35,45.06,45.15,44400.0,33.8227,33.8675,33.6509,33.7181,44400.0
2008-03-05 13:15:00,45.12,45.25,44.67,44.77,108700.0,33.6957,33.7928,33.3597,33.4343,108700.0
2008-03-05 13:20:00,44.76,44.83,44.56,44.58,112900.0,33.4269,33.4791,33.2775,33.2924,112900.0
2008-03-05 13:25:00,44.56,44.9,44.53,44.8,89700.0,33.2775,33.5314,33.2551,33.4567,89700.0
2008-03-05 13:30:00,44.81,44.89,44.56,44.62,81200.0,33.4642,33.524,33.2775,33.3223,81200.0
2008-03-05 13:35:00,44.61,44.67,44.17,44.38,189300.0,33.3148,33.3597,32.9863,33.1431,189300.0
2008-03-05 13:40:00,44.38,44.63,44.21,44.58,122800.0,33.1431,33.3298,33.0161,33.2924,122800.0
2008-03-05 13:45:00,44.58,44.78,44.44,44.44,71700.0,33.2924,33.4418,33.1879,33.1879,71700.0
2008-03-05 13:50:00,44.44,44.46,44.36,44.37,28600.0,33.1879,33.2028,33.1281,33.1356,28600.0
2008-03-05 13:55:00,44.38,44.6,44.28,44.49,51800.0,33.1431,33.3074,33.0684,33.2252,51800.0
2008-03-05 14:00:00,44.5,44.64,44.3,44.51,56600.0,33.2327,33.3372,33.0833,33.2402,56600.0
2008-03-05 14:05:00,44.51,44.54,44.34,44.42,32200.0,33.2402,33.2626,33.1132,33.173,32200.0
2008-03-05 14:10:00,44.42,44.63,44.35,44.61,40300.0,33.173,33.3298,33.1207,33.3148,40300.0
2008-03-05 14:15:00,44.61,44.76,44.61,44.65,56000.0,33.3148,33.4269,33.3148,33.3447,56000.0
2008-03-05 14:20:00,44.68,44.68,44.53,44.59,40600.0,33.3671,33.3671,33.2551,33.2999,40600.0
2008-03-05 14:25:00,44.62,44.72,44.61,44.65,33900.0,33.3223,33.397,33.3148,33.3447,33900.0
2008-03-05 14:30:00,44.65,44.67,44.41,44.45,52800.0,33.3447,33.3597,33.1655,33.1954,52800.0
2008-03-05 14:35:00,44.45,44.58,44.43,44.49,48000.0,33.1954,33.2924,33.1804,33.2252,48000.0
2008-03-05 14:40:00,44.49,44.5,44.37,44.4,61500.0,33.2252,33.2327,33.1356,33.158,61500.0
2008-03-05 14:45:00,44.4,44.56,44.39,44.45,125700.0,33.158,33.2775,33.1505,33.1954,125700.0
2008-03-05 14:50:00,44.44,44.61,44.4,44.56,145500.0,33.1879,33.3148,33.158,33.2775,145500.0
2008-03-05 14:55:00,44.59,44.61,44.33,44.43,95700.0,33.2999,33.3148,33.1057,33.1804,95700.0
2008-03-05 15:00:00,44.42,44.45,44.3,44.39,78800.0,33.173,33.1954,33.0833,33.1505,78800.0
2008-03-05 15:05:00,44.39,44.49,44.3,44.38,71700.0,33.1505,33.2252,33.0833,33.1431,71700.0
2008-03-05 15:10:00,44.4,44.43,44.16,44.18,79500.0,33.158,33.1804,32.9788,32.9937,79500.0
2008-03-05 15:15:00,44.18,44.21,43.99,44.18,131700.0,32.9937,33.0161,32.8518,32.9937,131700.0
2008-03-05 15:20:00,44.17,44.26,44.12,44.24,106700.0,32.9863,33.0535,32.9489,33.0385,106700.0
2008-03-05 15:25:00,44.25,44.29,44.09,44.2,127000.0,33.046,33.0759,32.9265,33.0087,127000.0
2008-03-05 15:30:00,44.2,44.37,44.12,44.27,110100.0,33.0087,33.1356,32.9489,33.0609,110100.0
2008-03-05 15:35:00,44.29,44.31,44.07,44.08,110600.0,33.0759,33.0908,32.9116,32.919,110600.0
2008-03-05 15:40:00,44.09,44.3,44.02,44.02,131800.0,32.9265,33.0833,32.8742,32.8742,131800.0
2008-03-05 15:45:00,44.0,44.23,43.99,44.04,125600.0,32.8593,33.0311,32.8518,32.8892,125600.0
2008-03-05 15:50:00,44.03,44.15,44.03,44.14,100900.0,32.8817,32.9713,32.8817,32.9638,100900.0
2008-03-05 15:55:00,44.14,44.39,44.14,44.39,277700.0,32.9638,33.1505,32.9638,33.1505,277700.0
2008-03-06 09:30:00,43.7,44.05,43.25,43.43,206100.0,32.6353,32.8966,32.2992,32.4336,206100.0
2008-03-06 09:35:00,43.43,43.56,43.28,43.34,110900.0,32.4336,32.5307,32.3216,32.3664,110900.0
2008-03-06 09:40:00,43.37,43.5,43.22,43.49,137400.0,32.3888,32.4859,32.2768,32.4784,137400.0
2008-03-06 09:45:00,43.48,43.79,43.44,43.55,103200.0,32.471,32.7025,32.4411,32.5232,103200.0
2008-03-06 09:50:00,43.58,43.77,43.48,43.77,62800.0,32.5456,32.6875,32.471,32.6875,62800.0
2008-03-06 09:55:00,43.76,43.8,43.42,43.65,84300.0,32.6801,32.7099,32.4262,32.5979,84300.0
2008-03-06 10:00:00,43.64,43.64,43.21,43.31,207500.0,32.5904,32.5904,32.2693,32.344,207500.0
2008-03-06 10:05:00,43.29,43.65,43.22,43.47,99800.0,32.3291,32.5979,32.2768,32.4635,99800.0
2008-03-06 10:10:00,43.45,43.78,43.42,43.73,89000.0,32.4486,32.695,32.4262,32.6577,89000.0
2008-03-06 10:15:00,43.73,43.75,43.48,43.5,67100.0,32.6577,32.6726,32.471,32.4859,67100.0
2008-03-06 10:20:00,43.5,43.92,43.49,43.83,82100.0,32.4859,32.7996,32.4784,32.7323,82100.0
2008-03-06 10:25:00,43.83,43.91,43.74,43.79,60400.0,32.7323,32.7921,32.6651,32.7025,60400.0
2008-03-06 10:30:00,43.79,43.91,43.75,43.82,77900.0,32.7025,32.7921,32.6726,32.7249,77900.0
2008-03-06 10:35:00,43.81,43.82,43.5,43.52,116500.0,32.7174,32.7249,32.4859,32.5008,116500.0
2008-03-06 10:40:00,43.52,43.56,43.33,43.45,62400.0,32.5008,32.5307,32.3589,32.4486,62400.0
2008-03-06 10:45:00,43.46,43.57,43.35,43.43,45800.0,32.456,32.5382,32.3739,32.4336,45800.0
2008-03-06 10:50:00,43.43,43.63,43.27,43.3,80400.0,32.4336,32.583,32.3141,32.3365,80400.0
2008-03-06 10:55:00,43.31,43.48,43.31,43.38,54700.0,32.344,32.471,32.344,32.3963,54700.0
2008-03-06 11:00:00,43.41,43.46,43.33,43.37,68400.0,32.4187,32.456,32.3589,32.3888,68400.0
2008-03-06 11:05:00,43.37,43.42,43.28,43.36,105500.0,32.3888,32.4262,32.3216,32.3813,105500.0
2008-03-06 11:10:00,43.35,43.39,43.26,43.29,94300.0,32.3739,32.4037,32.3067,32.3291,94300.0
2008-03-06 11:15:00,43.28,43.42,43.16,43.18,157600.0,32.3216,32.4262,32.232,32.2469,157600.0
2008-03-06 11:20:00,43.17,43.45,43.13,43.26,80200.0,32.2395,32.4486,32.2096,32.3067,80200.0
2008-03-06 11:25:00,43.27,43.35,43.12,43.23,44300.0,32.3141,32.3739,32.2021,32.2843,44300.0
2008-03-06 11:30:00,43.23,43.41,43.22,43.27,51500.0,32.2843,32.4187,32.2768,32.3141,51500.0
2008-03-06 11:35:00,43.27,43.44,43.17,43.38,61000.0,32.3141,32.4411,32.2395,32.3963,61000.0
2008-03-06 11:40:00,43.41,43.43,43.15,43.18,76600.0,32.4187,32.4336,32.2245,32.2469,76600.0
2008-03-06 11:45:00,43.19,43.19,42.9,42.9,113900.0,32.2544,32.2544,32.0378,32.0378,113900.0
2008-03-06 11:50:00,42.91,42.96,42.66,42.8,192500.0,32.0453,32.0826,31.8586,31.9631,192500.0
2008-03-06 11:55:00,42.79,43.06,42.79,43.06,109800.0,31.9557,32.1573,31.9557,32.1573,109800.0
2008-03-06 12:00:00,43.04,43.04,42.84,42.85,89600.0,32.1424,32.1424,31.993,32.0005,89600.0
2008-03-06 12:05:00,42.84,42.87,42.75,42.76,75400.0,31.993,32.0154,31.9258,31.9333,75400.0
2008-03-06 12:10:00,42.77,42.78,42.51,42.69,157100.0,31.9407,31.9482,31.7466,31.881,157100.0
2008-03-06 12:15:00,42.71,42.84,42.65,42.65,64200.0,31.8959,31.993,31.8511,31.8511,64200.0
2008-03-06 12:20:00,42.65,42.75,42.61,42.67,94200.0,31.8511,31.9258,31.8212,31.866,94200.0
2008-03-06 12:25:00,42.67,42.67,42.63,42.67,61500.0,31.866,31.866,31.8362,31.866,61500.0
2008-03-06 12:30:00,42.67,42.7,42.63,42.67,83300.0,31.866,31.8885,31.8362,31.866,83300.0
2008-03-06 12:35:00,42.67,42.86,42.67,42.84,92000.0,31.866,32.0079,31.866,31.993,92000.0
2008-03-06 12:40:00,42.84,43.13,42.82,43.12,157500.0,31.993,32.2096,31.9781,32.2021,157500.0
2008-03-06 12:45:00,43.11,43.11,43.0,43.06,78000.0,32.1946,32.1946,32.1125,32.1573,78000.0
2008-03-06 12:50:00,43.05,43.09,42.93,42.95,92400.0,32.1498,32.1797,32.0602,32.0752,92400.0
2008-03-06 12:55:00,42.94,42.94,42.72,42.77,57200.0,32.0677,32.0677,31.9034,31.9407,57200.0
2008-03-06 13:00:00,42.77,42.91,42.75,42.86,66300.0,31.9407,32.0453,31.9258,32.0079,66300.0
2008-03-06 13:05:00,42.85,43.05,42.8,42.91,56400.0,32.0005,32.1498,31.9631,32.0453,56400.0
2008-03-06 13:10:00,42.89,42.91,42.72,42.72,39300.0,32.0303,32.0453,31.9034,31.9034,39300.0
2008-03-06 13:15:00,42.7,42.79,42.61,42.63,57900.0,31.8885,31.9557,31.8212,31.8362,57900.0
2008-03-06 13:20:00,42.64,42.65,42.55,42.56,42300.0,31.8436,31.8511,31.7764,31.7839,42300.0
2008-03-06 13:25:00,42.57,42.67,42.55,42.61,62600.0,31.7914,31.866,31.7764,31.8212,62600.0
2008-03-06 13:30:00,42.6,42.68,42.53,42.66,67900.0,31.8138,31.8735,31.7615,31.8586,67900.0
2008-03-06 13:35:00,42.67,42.9,42.61,42.84,69100.0,31.866,32.0378,31.8212,31.993,69100.0
2008-03-06 13:40:00,42.83,42.97,42.81,42.89,49300.0,31.9855,32.0901,31.9706,32.0303,49300.0
2008-03-06 13:45:00,42.89,42.94,42.73,42.94,72500.0,32.0303,32.0677,31.9109,32.0677,72500.0
2008-03-06 13:50:00,42.95,43.03,42.85,42.89,66900.0,32.0752,32.1349,32.0005,32.0303,66900.0
2008-03-06 13:55:00,42.89,42.91,42.85,42.88,43800.0,32.0303,32.0453,32.0005,32.0229,43800.0
2008-03-06 14:00:00,42.89,43.06,42.87,43.06,87400.0,32.0303,32.1573,32.0154,32.1573,87400.0
2008-03-06 14:05:00,43.07,43.2,43.0,43.08,175900.0,32.1648,32.2619,32.1125,32.1722,175900.0
2008-03-06 14:10:00,43.07,43.08,42.85,42.85,90800.0,32.1648,32.1722,32.0005,32.0005,90800.0
2008-03-06 14:15:00,42.85,42.89,42.76,42.77,68800.0,32.0005,32.0303,31.9333,31.9407,68800.0
2008-03-06 14:20:00,42.78,42.78,42.56,42.57,58100.0,31.9482,31.9482,31.7839,31.7914,58100.0
2008-03-06 14:25:00,42.56,42.7,42.5,42.62,82000.0,31.7839,31.8885,31.7391,31.8287,82000.0
2008-03-06 14:30:00,42.61,42.62,42.48,42.51,68300.0,31.8212,31.8287,31.7242,31.7466,68300.0
2008-03-06 14:35:00,42.51,42.75,42.47,42.54,114700.0,31.7466,31.9258,31.7167,31.769,114700.0
2008-03-06 14:40:00,42.54,42.63,42.5,42.63,55800.0,31.769,31.8362,31.7391,31.8362,55800.0
2008-03-06 14:45:00,42.6,42.92,42.6,42.82,60400.0,31.8138,32.0528,31.8138,31.9781,60400.0
2008-03-06 14:50:00,42.83,42.86,42.65,42.67,45900.0,31.9855,32.0079,31.8511,31.866,45900.0
2008-03-06 14:55:00,42.66,42.7,42.6,42.7,49200.0,31.8586,31.8885,31.8138,31.8885,49200.0
2008-03-06 15:00:00,42.66,42.75,42.6,42.61,131700.0,31.8586,31.9258,31.8138,31.8212,131700.0
2008-03-06 15:05:00,42.61,42.73,42.58,42.58,104300.0,31.8212,31.9109,31.7988,31.7988,104300.0
2008-03-06 15:10:00,42.6,42.73,42.55,42.56,189100.0,31.8138,31.9109,31.7764,31.7839,189100.0
2008-03-06 15:15:00,42.56,42.87,42.52,42.84,82600.0,31.7839,32.0154,31.754,31.993,82600.0
2008-03-06 15:20:00,42.85,42.99,42.83,42.95,68800.0,32.0005,32.105,31.9855,32.0752,68800.0
2008-03-06 15:25:00,42.94,43.02,42.86,42.96,83300.0,32.0677,32.1274,32.0079,32.0826,83300.0
2008-03-06 15:30:00,42.96,42.96,42.73,42.86,189200.0,32.0826,32.0826,31.9109,32.0079,189200.0
2008-03-06 15:35:00,42.86,42.89,42.66,42.7,162100.0,32.0079,32.0303,31.8586,31.8885,162100.0
2008-03-06 15:40:00,42.71,42.75,42.63,42.68,166000.0,31.8959,31.9258,31.8362,31.8735,166000.0
2008-03-06 15:45:00,42.66,42.68,42.51,42.56,198800.0,31.8586,31.8735,31.7466,31.7839,198800.0
2008-03-06 15:50:00,42.56,42.57,42.34,42.47,241700.0,31.7839,31.7914,31.6196,31.7167,241700.0
2008-03-06 15:55:00,42.46,42.63,42.44,42.52,440100.0,31.7092,31.8362,31.6943,31.754,440100.0
2008-03-07 09:30:00,42.08,42.3,41.7,42.26,218900.0,31.4254,31.5897,31.1417,31.5599,218900.0
2008-03-07 09:35:00,42.24,42.95,42.22,42.51,303600.0,31.5449,32.0752,31.53,31.7466,303600.0
2008-03-07 09:40:00,42.52,42.82,42.18,42.82,134000.0,31.754,31.9781,31.5001,31.9781,134000.0
2008-03-07 09:45:00,42.82,44.14,42.77,44.11,385400.0,31.9781,32.9638,31.9407,32.9414,385400.0
2008-03-07 09:50:00,44.15,44.42,43.87,44.09,607100.0,32.9713,33.173,32.7622,32.9265,607100.0
2008-03-07 09:55:00,44.09,44.19,43.72,44.0,337600.0,32.9265,33.0012,32.6502,32.8593,337600.0
2008-03-07 10:00:00,43.99,44.01,43.71,43.74,86900.0,32.8518,32.8668,32.6427,32.6651,86900.0
2008-03-07 10:05:00,43.72,43.81,43.28,43.47,184500.0,32.6502,32.7174,32.3216,32.4635,184500.0
2008-03-07 10:10:00,43.45,43.45,43.12,43.38,159700.0,32.4486,32.4486,32.2021,32.3963,159700.0
2008-03-07 10:15:00,43.35,43.69,43.29,43.69,174500.0,32.3739,32.6278,32.3291,32.6278,174500.0
2008-03-07 10:20:00,43.69,44.05,43.64,43.64,186500.0,32.6278,32.8966,32.5904,32.5904,186500.0
2008-03-07 10:25:00,43.69,43.78,43.4,43.62,98800.0,32.6278,32.695,32.4112,32.5755,98800.0
2008-03-07 10:30:00,43.64,43.79,43.47,43.74,138300.0,32.5904,32.7025,32.4635,32.6651,138300.0
2008-03-07 10:35:00,43.7,43.9,43.51,43.86,82600.0,32.6353,32.7846,32.4934,32.7547,82600.0
2008-03-07 10:40:00,43.86,44.07,43.78,43.92,78900.0,32.7547,32.9116,32.695,32.7996,78900.0
2008-03-07 10:45:00,43.92,43.92,43.74,43.77,62600.0,32.7996,32.7996,32.6651,32.6875,62600.0
2008-03-07 10:50:00,43.77,43.79,43.32,43.34,76900.0,32.6875,32.7025,32.3515,32.3664,76900.0
2008-03-07 10:55:00,43.33,43.34,43.09,43.23,76700.0,32.3589,32.3664,32.1797,32.2843,76700.0
2008-03-07 11:00:00,43.2,43.33,43.05,43.07,69700.0,32.2619,32.3589,32.1498,32.1648,69700.0
2008-03-07 11:05:00,43.05,43.24,43.05,43.23,68100.0,32.1498,32.2917,32.1498,32.2843,68100.0
2008-03-07 11:10:00,43.2,43.38,43.1,43.11,87900.0,32.2619,32.3963,32.1872,32.1946,87900.0
2008-03-07 11:15:00,43.12,43.19,43.05,43.19,25800.0,32.2021,32.2544,32.1498,32.2544,25800.0
2008-03-07 11:20:00,43.19,43.19,43.01,43.15,47700.0,32.2544,32.2544,32.12,32.2245,47700.0
2008-03-07 11:25:00,43.15,43.15,42.6,42.61,75000.0,32.2245,32.2245,31.8138,31.8212,75000.0
2008-03-07 11:30:00,42.61,42.88,42.6,42.73,46900.0,31.8212,32.0229,31.8138,31.9109,46900.0
2008-03-07 11:35:00,42.73,42.93,42.63,42.73,47200.0,31.9109,32.0602,31.8362,31.9109,47200.0
2008-03-07 11:40:00,42.72,42.86,42.43,42.43,110900.0,31.9034,32.0079,31.6868,31.6868,110900.0
2008-03-07 11:45:00,42.42,42.52,42.3,42.44,125000.0,31.6793,31.754,31.5897,31.6943,125000.0
2008-03-07 11:50:00,42.44,42.52,42.32,42.36,80800.0,31.6943,31.754,31.6047,31.6345,80800.0
2008-03-07 11:55:00,42.37,42.63,42.34,42.47,130600.0,31.642,31.8362,31.6196,31.7167,130600.0
2008-03-07 12:00:00,42.46,42.58,42.4,42.53,27100.0,31.7092,31.7988,31.6644,31.7615,27100.0
2008-03-07 12:05:00,42.53,42.56,42.33,42.36,43900.0,31.7615,31.7839,31.6121,31.6345,43900.0
2008-03-07 12:10:00,42.36,42.46,42.33,42.34,43500.0,31.6345,31.7092,31.6121,31.6196,43500.0
2008-03-07 12:15:00,42.36,42.48,42.29,42.41,78200.0,31.6345,31.7242,31.5823,31.6719,78200.0
2008-03-07 12:20:00,42.43,42.45,42.36,42.41,55100.0,31.6868,31.7018,31.6345,31.6719,55100.0
2008-03-07 12:25:00,42.41,42.41,42.28,42.33,46000.0,31.6719,31.6719,31.5748,31.6121,46000.0
2008-03-07 12:30:00,42.35,42.42,42.34,42.38,11200.0,31.6271,31.6793,31.6196,31.6495,11200.0
2008-03-07 12:35:00,42.39,42.51,42.29,42.43,56600.0,31.6569,31.7466,31.5823,31.6868,56600.0
2008-03-07 12:40:00,42.44,42.71,42.42,42.6,54100.0,31.6943,31.8959,31.6793,31.8138,54100.0
2008-03-07 12:45:00,42.59,42.72,42.58,42.7,24500.0,31.8063,31.9034,31.7988,31.8885,24500.0
2008-03-07 12:50:00,42.71,42.75,42.61,42.61,39500.0,31.8959,31.9258,31.8212,31.8212,39500.0
2008-03-07 12:55:00,42.6,42.72,42.57,42.72,41600.0,31.8138,31.9034,31.7914,31.9034,41600.0
2008-03-07 13:00:00,42.71,42.75,42.66,42.71,45700.0,31.8959,31.9258,31.8586,31.8959,45700.0
2008-03-07 13:05:00,42.69,42.71,42.63,42.68,10400.0,31.881,31.8959,31.8362,31.8735,10400.0
2008-03-07 13:10:00,42.69,42.73,42.59,42.62,103400.0,31.881,31.9109,31.8063,31.8287,103400.0
2008-03-07 13:15:00,42.64,42.64,42.4,42.42,140100.0,31.8436,31.8436,31.6644,31.6793,140100.0
2008-03-07 13:20:00,42.42,42.43,42.33,42.38,81200.0,31.6793,31.6868,31.6121,31.6495,81200.0
2008-03-07 13:25:00,42.39,42.45,42.35,42.45,99500.0,31.6569,31.7018,31.6271,31.7018,99500.0
2008-03-07 13:30:00,42.45,42.6,42.45,42.54,87500.0,31.7018,31.8138,31.7018,31.769,87500.0
2008-03-07 13:35:00,42.53,42.56,42.32,42.33,60800.0,31.7615,31.7839,31.6047,31.6121,60800.0
2008-03-07 13:40:00,42.33,42.54,42.24,42.34,278600.0,31.6121,31.769,31.5449,31.6196,278600.0
2008-03-07 13:45:00,42.33,42.45,42.26,42.41,149400.0,31.6121,31.7018,31.5599,31.6719,149400.0
2008-03-07 13:50:00,42.4,42.47,42.33,42.39,71900.0,31.6644,31.7167,31.6121,31.6569,71900.0
2008-03-07 13:55:00,42.42,42.43,42.27,42.39,72500.0,31.6793,31.6868,31.5673,31.6569,72500.0
2008-03-07 14:00:00,42.39,42.42,42.24,42.26,92800.0,31.6569,31.6793,31.5449,31.5599,92800.0
2008-03-07 14:05:00,42.25,42.48,42.22,42.46,51700.0,31.5524,31.7242,31.53,31.7092,51700.0
2008-03-07 14:10:00,42.46,42.56,42.41,42.51,76900.0,31.7092,31.7839,31.6719,31.7466,76900.0
2008-03-07 14:15:00,42.51,42.51,42.36,42.37,63300.0,31.7466,31.7466,31.6345,31.642,63300.0
2008-03-07 14:20:00,42.37,42.43,42.21,42.28,138600.0,31.642,31.6868,31.5225,31.5748,138600.0
2008-03-07 14:25:00,42.27,42.44,42.24,42.4,80000.0,31.5673,31.6943,31.5449,31.6644,80000.0
2008-03-07 14:30:00,42.39,42.42,42.24,42.36,58900.0,31.6569,31.6793,31.5449,31.6345,58900.0
2008-03-07 14:35:00,42.36,42.36,42.13,42.16,67500.0,31.6345,31.6345,31.4628,31.4852,67500.0
2008-03-07 14:40:00,42.16,42.28,42.11,42.28,54100.0,31.4852,31.5748,31.4478,31.5748,54100.0
2008-03-07 14:45:00,42.29,42.64,42.29,42.64,123300.0,31.5823,31.8436,31.5823,31.8436,123300.0
2008-03-07 14:50:00,42.64,42.64,42.35,42.4,60500.0,31.8436,31.8436,31.6271,31.6644,60500.0
2008-03-07 14:55:00,42.4,43.12,42.36,43.1,168900.0,31.6644,32.2021,31.6345,32.1872,168900.0
2008-03-07 15:00:00,43.1,43.25,42.42,42.9,250200.0,32.1872,32.2992,31.6793,32.0378,250200.0
2008-03-07 15:05:00,42.9,43.28,42.77,43.27,166600.0,32.0378,32.3216,31.9407,32.3141,166600.0
2008-03-07 15:10:00,43.26,43.57,43.03,43.2,246500.0,32.3067,32.5382,32.1349,32.2619,246500.0
2008-03-07 15:15:00,43.22,43.69,43.02,43.67,172800.0,32.2768,32.6278,32.1274,32.6129,172800.0
2008-03-07 15:20:00,43.65,43.74,43.48,43.55,246300.0,32.5979,32.6651,32.471,32.5232,246300.0
2008-03-07 15:25:00,43.57,43.66,43.26,43.35,115000.0,32.5382,32.6054,32.3067,32.3739,115000.0
2008-03-07 15:30:00,43.37,43.42,43.01,43.05,99100.0,32.3888,32.4262,32.12,32.1498,99100.0
2008-03-07 15:35:00,43.05,43.34,43.03,43.26,142000.0,32.1498,32.3664,32.1349,32.3067,142000.0
2008-03-07 15:40:00,43.25,43.36,43.15,43.2,209800.0,32.2992,32.3813,32.2245,32.2619,209800.0
2008-03-07 15:45:00,43.2,43.33,43.07,43.08,149500.0,32.2619,32.3589,32.1648,32.1722,149500.0
2008-03-07 15:50:00,43.08,43.38,42.88,43.26,229200.0,32.1722,32.3963,32.0229,32.3067,229200.0
2008-03-07 15:55:00,43.26,43.35,43.15,43.35,173700.0,32.3067,32.3739,32.2245,32.3739,173700.0
2008-03-10 09:30:00,43.49,43.7,42.95,43.3,235200.0,32.4784,32.6353,32.0752,32.3365,235200.0
2008-03-10 09:35:00,43.3,43.45,42.88,43.13,99100.0,32.3365,32.4486,32.0229,32.2096,99100.0
2008-03-10 09:40:00,43.11,43.31,42.75,43.3,85300.0,32.1946,32.344,31.9258,32.3365,85300.0
2008-03-10 09:45:00,43.31,43.35,42.92,42.92,70100.0,32.344,32.3739,32.0528,32.0528,70100.0
2008-03-10 09:50:00,42.92,43.18,42.79,43.13,65600.0,32.0528,32.2469,31.9557,32.2096,65600.0
2008-03-10 09:55:00,43.1,43.31,42.94,43.31,100600.0,32.1872,32.344,32.0677,32.344,100600.0
2008-03-10 10:00:00,43.29,43.46,42.83,42.85,118100.0,32.3291,32.456,31.9855,32.0005,118100.0
2008-03-10 10:05:00,42.82,42.9,42.5,42.66,138300.0,31.9781,32.0378,31.7391,31.8586,138300.0
2008-03-10 10:10:00,42.65,42.76,42.61,42.67,67100.0,31.8511,31.9333,31.8212,31.866,67100.0
2008-03-10 10:15:00,42.7,42.9,42.31,42.46,129600.0,31.8885,32.0378,31.5972,31.7092,129600.0
2008-03-10 10:20:00,42.47,42.51,42.28,42.28,76000.0,31.7167,31.7466,31.5748,31.5748,76000.0
2008-03-10 10:25:00,42.3,42.78,42.29,42.63,124300.0,31.5897,31.9482,31.5823,31.8362,124300.0
2008-03-10 10:30:00,42.64,42.79,42.64,42.72,61300.0,31.8436,31.9557,31.8436,31.9034,61300.0
2008-03-10 10:35:00,42.71,42.84,42.32,42.63,97300.0,31.8959,31.993,31.6047,31.8362,97300.0
2008-03-10 10:40:00,42.67,42.72,42.3,42.37,105400.0,31.866,31.9034,31.5897,31.642,105400.0
2008-03-10 10:45:00,42.36,42.82,42.36,42.52,161600.0,31.6345,31.9781,31.6345,31.754,161600.0
2008-03-10 10:50:00,42.53,42.62,42.44,42.56,86900.0,31.7615,31.8287,31.6943,31.7839,86900.0
2008-03-10 10:55:00,42.56,42.58,42.43,42.47,46700.0,31.7839,31.7988,31.6868,31.7167,46700.0
2008-03-10 11:00:00,42.46,42.66,42.42,42.61,75700.0,31.7092,31.8586,31.6793,31.8212,75700.0
2008-03-10 11:05:00,42.61,42.68,42.26,42.28,110500.0,31.8212,31.8735,31.5599,31.5748,110500.0
2008-03-10 11:10:00,42.28,42.39,42.23,42.29,143600.0,31.5748,31.6569,31.5375,31.5823,143600.0
2008-03-10 11:15:00,42.29,42.32,42.17,42.19,48600.0,31.5823,31.6047,31.4926,31.5076,48600.0
2008-03-10 11:20:00,42.2,42.2,41.76,41.78,154100.0,31.5151,31.5151,31.1865,31.2014,154100.0
2008-03-10 11:25:00,41.78,41.83,41.44,41.5,136900.0,31.2014,31.2387,30.9475,30.9923,136900.0
2008-03-10 11:30:00,41.49,41.55,41.25,41.33,178400.0,30.9848,31.0296,30.8056,30.8653,178400.0
2008-03-10 11:35:00,41.31,41.48,41.19,41.19,111300.0,30.8504,30.9774,30.7608,30.7608,111300.0
2008-03-10 11:40:00,41.19,41.21,41.09,41.14,114300.0,30.7608,30.7757,30.6861,30.7234,114300.0
2008-03-10 11:45:00,41.13,41.13,40.8,41.01,256500.0,30.716,30.716,30.4695,30.6264,256500.0
2008-03-10 11:50:00,41.0,41.26,40.97,41.23,152300.0,30.6189,30.8131,30.5965,30.7907,152300.0
2008-03-10 11:55:00,41.23,41.5,41.11,41.5,157700.0,30.7907,30.9923,30.701,30.9923,157700.0
2008-03-10 12:00:00,41.48,41.5,41.06,41.06,79000.0,30.9774,30.9923,30.6637,30.6637,79000.0
2008-03-10 12:05:00,41.06,41.07,40.75,41.0,226100.0,30.6637,30.6712,30.4322,30.6189,226100.0
2008-03-10 12:10:00,41.0,41.36,40.98,41.24,269400.0,30.6189,30.8877,30.604,30.7981,269400.0
2008-03-10 12:15:00,41.24,41.41,41.07,41.39,99700.0,30.7981,30.9251,30.6712,30.9101,99700.0
2008-03-10 12:20:00,41.39,41.52,41.36,41.45,124900.0,30.9101,31.0072,30.8877,30.955,124900.0
2008-03-10 12:25:00,41.4,41.4,40.86,40.91,69300.0,30.9176,30.9176,30.5143,30.5517,69300.0
2008-03-10 12:30:00,40.91,41.09,40.89,41.08,66200.0,30.5517,30.6861,30.5367,30.6786,66200.0
2008-03-10 12:35:00,41.12,41.37,41.04,41.34,86700.0,30.7085,30.8952,30.6488,30.8728,86700.0
2008-03-10 12:40:00,41.32,41.4,41.27,41.3,91000.0,30.8579,30.9176,30.8205,30.8429,91000.0
2008-03-10 12:45:00,41.31,41.31,41.13,41.15,60700.0,30.8504,30.8504,30.716,30.7309,60700.0
2008-03-10 12:50:00,41.14,41.51,41.12,41.5,100700.0,30.7234,30.9998,30.7085,30.9923,100700.0
2008-03-10 12:55:00,41.49,41.73,41.44,41.66,135300.0,30.9848,31.1641,30.9475,31.1118,135300.0
2008-03-10 13:00:00,41.66,41.7,41.45,41.46,62300.0,31.1118,31.1417,30.955,30.9624,62300.0
2008-03-10 13:05:00,41.47,41.48,41.31,41.42,53600.0,30.9699,30.9774,30.8504,30.9325,53600.0
2008-03-10 13:10:00,41.41,41.6,41.4,41.59,39600.0,30.9251,31.067,30.9176,31.0595,39600.0
2008-03-10 13:15:00,41.59,41.65,41.44,41.44,29900.0,31.0595,31.1043,30.9475,30.9475,29900.0
2008-03-10 13:20:00,41.43,41.5,41.34,41.5,43200.0,30.94,30.9923,30.8728,30.9923,43200.0
2008-03-10 13:25:00,41.49,41.56,41.47,41.52,94300.0,30.9848,31.0371,30.9699,31.0072,94300.0
2008-03-10 13:30:00,41.5,41.61,41.42,41.47,93600.0,30.9923,31.0744,30.9325,30.9699,93600.0
2008-03-10 13:35:00,41.46,41.49,41.29,41.34,48400.0,30.9624,30.9848,30.8355,30.8728,48400.0
2008-03-10 13:40:00,41.34,41.45,41.31,41.44,46800.0,30.8728,30.955,30.8504,30.9475,46800.0
2008-03-10 13:45:00,41.44,41.46,41.26,41.28,58200.0,30.9475,30.9624,30.8131,30.828,58200.0
2008-03-10 13:50:00,41.3,41.44,41.27,41.34,52700.0,30.8429,30.9475,30.8205,30.8728,52700.0
2008-03-10 13:55:00,41.34,41.36,41.17,41.19,51200.0,30.8728,30.8877,30.7458,30.7608,51200.0
2008-03-10 14:00:00,41.19,41.38,41.17,41.33,111800.0,30.7608,30.9027,30.7458,30.8653,111800.0
2008-03-10 14:05:00,41.32,41.46,41.26,41.3,106900.0,30.8579,30.9624,30.8131,30.8429,106900.0
2008-03-10 14:10:00,41.31,41.54,41.29,41.42,135300.0,30.8504,31.0222,30.8355,30.9325,135300.0
2008-03-10 14:15:00,41.43,41.45,41.19,41.2,81400.0,30.94,30.955,30.7608,30.7683,81400.0
2008-03-10 14:20:00,41.19,41.22,41.07,41.17,76600.0,30.7608,30.7832,30.6712,30.7458,76600.0
2008-03-10 14:25:00,41.16,41.38,41.06,41.35,117300.0,30.7384,30.9027,30.6637,30.8803,117300.0
2008-03-10 14:30:00,41.33,41.56,41.27,41.46,73700.0,30.8653,31.0371,30.8205,30.9624,73700.0
2008-03-10 14:35:00,41.48,41.74,41.4,41.59,67600.0,30.9774,31.1715,30.9176,31.0595,67600.0
2008-03-10 14:40:00,41.59,41.62,41.33,41.33,124300.0,31.0595,31.0819,30.8653,30.8653,124300.0
2008-03-10 14:45:00,41.34,41.45,41.3,41.37,46600.0,30.8728,30.955,30.8429,30.8952,46600.0
2008-03-10 14:50:00,41.36,41.52,41.36,41.52,49300.0,30.8877,31.0072,30.8877,31.0072,49300.0
2008-03-10 14:55:00,41.53,41.55,41.33,41.45,72100.0,31.0147,31.0296,30.8653,30.955,72100.0
2008-03-10 15:00:00,41.44,41.54,41.31,41.41,65500.0,30.9475,31.0222,30.8504,30.9251,65500.0
2008-03-10 15:05:00,41.43,41.51,41.31,41.48,42800.0,30.94,30.9998,30.8504,30.9774,42800.0
2008-03-10 15:10:00,41.46,41.57,41.26,41.47,90200.0,30.9624,31.0446,30.8131,30.9699,90200.0
2008-03-10 15:15:00,41.45,41.52,41.33,41.5,70500.0,30.955,31.0072,30.8653,30.9923,70500.0
2008-03-10 15:20:00,41.5,41.63,41.37,41.48,127700.0,30.9923,31.0894,30.8952,30.9774,127700.0
2008-03-10 15:25:00,41.46,41.63,41.36,41.55,102400.0,30.9624,31.0894,30.8877,31.0296,102400.0
2008-03-10 15:30:00,41.55,41.69,41.4,41.63,131700.0,31.0296,31.1342,30.9176,31.0894,131700.0
2008-03-10 15:35:00,41.64,41.68,41.4,41.42,159600.0,31.0968,31.1267,30.9176,30.9325,159600.0
2008-03-10 15:40:00,41.42,41.44,41.15,41.38,206100.0,30.9325,30.9475,30.7309,30.9027,206100.0
2008-03-10 15:45:00,41.39,41.45,41.23,41.31,157500.0,30.9101,30.955,30.7907,30.8504,157500.0
2008-03-10 15:50:00,41.28,41.3,41.11,41.18,213700.0,30.828,30.8429,30.701,30.7533,213700.0
2008-03-10 15:55:00,41.17,41.39,41.16,41.35,325500.0,30.7458,30.9101,30.7384,30.8803,325500.0
2008-03-11 09:30:00,44.85,45.5,44.85,44.98,92900.0,33.4941,33.9795,33.4941,33.5912,92900.0
2008-03-11 09:35:00,44.99,45.0,44.45,44.7,599900.0,33.5986,33.6061,33.1954,33.3821,599900.0
2008-03-11 09:40:00,44.67,45.49,44.66,45.35,532800.0,33.3597,33.972,33.3522,33.8675,532800.0
2008-03-11 09:45:00,45.34,45.45,44.45,44.45,301700.0,33.86,33.9422,33.1954,33.1954,301700.0
2008-03-11 09:50:00,44.47,44.55,43.84,44.11,412600.0,33.2103,33.27,32.7398,32.9414,412600.0
2008-03-11 09:55:00,44.11,44.35,43.95,44.01,258900.0,32.9414,33.1207,32.822,32.8668,258900.0
2008-03-11 10:00:00,44.04,44.04,43.8,43.86,138600.0,32.8892,32.8892,32.7099,32.7547,138600.0
2008-03-11 10:05:00,43.87,44.0,43.8,43.89,256400.0,32.7622,32.8593,32.7099,32.7771,256400.0
2008-03-11 10:10:00,43.89,44.13,43.87,44.07,257100.0,32.7771,32.9564,32.7622,32.9116,257100.0
2008-03-11 10:15:00,44.08,44.35,44.04,44.22,116600.0,32.919,33.1207,32.8892,33.0236,116600.0
2008-03-11 10:20:00,44.21,44.74,44.16,44.62,213200.0,33.0161,33.4119,32.9788,33.3223,213200.0
2008-03-11 10:25:00,44.64,44.9,44.53,44.9,156500.0,33.3372,33.5314,33.2551,33.5314,156500.0
2008-03-11 10:30:00,44.91,44.96,44.57,44.57,134900.0,33.5389,33.5762,33.285,33.285,134900.0
2008-03-11 10:35:00,44.57,44.57,44.25,44.38,74300.0,33.285,33.285,33.046,33.1431,74300.0
2008-03-11 10:40:00,44.38,44.63,44.16,44.17,118500.0,33.1431,33.3298,32.9788,32.9863,118500.0
2008-03-11 10:45:00,44.18,44.29,43.92,44.0,102900.0,32.9937,33.0759,32.7996,32.8593,102900.0
2008-03-11 10:50:00,43.99,44.21,43.84,44.18,82900.0,32.8518,33.0161,32.7398,32.9937,82900.0
2008-03-11 10:55:00,44.17,44.43,44.17,44.34,59900.0,32.9863,33.1804,32.9863,33.1132,59900.0
2008-03-11 11:00:00,44.33,44.42,44.25,44.38,157300.0,33.1057,33.173,33.046,33.1431,157300.0
2008-03-11 11:05:00,44.37,44.4,44.15,44.17,72700.0,33.1356,33.158,32.9713,32.9863,72700.0
2008-03-11 11:10:00,44.18,44.24,44.03,44.04,101600.0,32.9937,33.0385,32.8817,32.8892,101600.0
2008-03-11 11:15:00,44.04,44.04,43.82,43.96,104600.0,32.8892,32.8892,32.7249,32.8294,104600.0
2008-03-11 11:20:00,43.96,44.03,43.88,43.9,89500.0,32.8294,32.8817,32.7697,32.7846,89500.0
2008-03-11 11:25:00,43.9,44.21,43.88,43.99,104200.0,32.7846,33.0161,32.7697,32.8518,104200.0
2008-03-11 11:30:00,43.98,44.08,43.9,44.03,44800.0,32.8444,32.919,32.7846,32.8817,44800.0
2008-03-11 11:35:00,44.02,44.02,43.46,43.59,121200.0,32.8742,32.8742,32.456,32.5531,121200.0
2008-03-11 11:40:00,43.58,43.65,43.37,43.41,78500.0,32.5456,32.5979,32.3888,32.4187,78500.0
2008-03-11 11:45:00,43.43,43.43,43.22,43.41,164300.0,32.4336,32.4336,32.2768,32.4187,164300.0
2008-03-11 11:50:00,43.39,43.42,43.23,43.33,114300.0,32.4037,32.4262,32.2843,32.3589,114300.0
2008-03-11 11:55:00,43.31,43.32,43.09,43.17,216800.0,32.344,32.3515,32.1797,32.2395,216800.0
2008-03-11 12:00:00,43.18,43.22,43.1,43.13,96400.0,32.2469,32.2768,32.1872,32.2096,96400.0
2008-03-11 12:05:00,43.14,43.22,43.08,43.14,198500.0,32.217,32.2768,32.1722,32.217,198500.0
2008-03-11 12:10:00,43.14,43.3,43.09,43.25,138400.0,32.217,32.3365,32.1797,32.2992,138400.0
2008-03-11 12:15:00,43.25,43.31,43.16,43.18,74600.0,32.2992,32.344,32.232,32.2469,74600.0
2008-03-11 12:20:00,43.2,43.35,43.2,43.31,59700.0,32.2619,32.3739,32.2619,32.344,59700.0
2008-03-11 12:25:00,43.32,43.32,43.14,43.32,62900.0,32.3515,32.3515,32.217,32.3515,62900.0
2008-03-11 12:30:00,43.31,43.36,43.21,43.23,75800.0,32.344,32.3813,32.2693,32.2843,75800.0
2008-03-11 12:35:00,43.22,43.32,42.72,42.83,363500.0,32.2768,32.3515,31.9034,31.9855,363500.0
2008-03-11 12:40:00,42.85,43.27,42.59,42.96,330700.0,32.0005,32.3141,31.8063,32.0826,330700.0
2008-03-11 12:45:00,42.97,42.99,42.64,42.89,210000.0,32.0901,32.105,31.8436,32.0303,210000.0
2008-03-11 12:50:00,42.9,43.2,42.77,43.19,197600.0,32.0378,32.2619,31.9407,32.2544,197600.0
2008-03-11 12:55:00,43.19,43.5,42.98,43.39,230700.0,32.2544,32.4859,32.0976,32.4037,230700.0
2008-03-11 13:00:00,43.38,43.39,43.23,43.35,57300.0,32.3963,32.4037,32.2843,32.3739,57300.0
2008-03-11 13:05:00,43.36,43.37,43.05,43.05,70400.0,32.3813,32.3888,32.1498,32.1498,70400.0
2008-03-11 13:10:00,43.05,43.42,43.04,43.25,107400.0,32.1498,32.4262,32.1424,32.2992,107400.0
2008-03-11 13:15:00,43.25,43.59,43.21,43.52,87600.0,32.2992,32.5531,32.2693,32.5008,87600.0
2008-03-11 13:20:00,43.54,43.73,43.5,43.72,96700.0,32.5158,32.6577,32.4859,32.6502,96700.0
2008-03-11 13:25:00,43.73,43.99,43.71,43.89,158700.0,32.6577,32.8518,32.6427,32.7771,158700.0
2008-03-11 13:30:00,43.9,43.96,43.8,43.94,100100.0,32.7846,32.8294,32.7099,32.8145,100100.0
2008-03-11 13:35:00,43.94,44.06,43.92,44.03,265700.0,32.8145,32.9041,32.7996,32.8817,265700.0
2008-03-11 13:40:00,44.03,44.15,43.99,44.08,88600.0,32.8817,32.9713,32.8518,32.919,88600.0
2008-03-11 13:45:00,44.08,44.08,43.79,43.8,114000.0,32.919,32.919,32.7025,32.7099,114000.0
2008-03-11 13:50:00,43.8,44.11,43.75,44.1,158400.0,32.7099,32.9414,32.6726,32.934,158400.0
2008-03-11 13:55:00,44.1,44.36,44.08,44.33,79600.0,32.934,33.1281,32.919,33.1057,79600.0
2008-03-11 14:00:00,44.34,44.54,44.34,44.45,76900.0,33.1132,33.2626,33.1132,33.1954,76900.0
2008-03-11 14:05:00,44.46,44.77,44.44,44.52,131400.0,33.2028,33.4343,33.1879,33.2476,131400.0
2008-03-11 14:10:00,44.5,44.54,44.3,44.4,76900.0,33.2327,33.2626,33.0833,33.158,76900.0
2008-03-11 14:15:00,44.37,44.71,44.37,44.69,281300.0,33.1356,33.3895,33.1356,33.3746,281300.0
2008-03-11 14:20:00,44.71,44.8,44.59,44.69,74800.0,33.3895,33.4567,33.2999,33.3746,74800.0
2008-03-11 14:25:00,44.68,44.69,44.51,44.51,56600.0,33.3671,33.3746,33.2402,33.2402,56600.0
2008-03-11 14:30:00,44.51,44.62,44.38,44.61,47500.0,33.2402,33.3223,33.1431,33.3148,47500.0
2008-03-11 14:35:00,44.61,45.01,44.59,44.97,89900.0,33.3148,33.6136,33.2999,33.5837,89900.0
2008-03-11 14:40:00,44.97,45.18,44.92,45.11,137800.0,33.5837,33.7405,33.5464,33.6882,137800.0
2008-03-11 14:45:00,45.12,45.3,45.1,45.28,97900.0,33.6957,33.8301,33.6808,33.8152,97900.0
2008-03-11 14:50:00,45.28,45.29,45.15,45.2,116700.0,33.8152,33.8227,33.7181,33.7555,116700.0
2008-03-11 14:55:00,45.22,45.26,45.09,45.12,164200.0,33.7704,33.8003,33.6733,33.6957,164200.0
2008-03-11 15:00:00,45.12,45.45,45.1,45.26,193900.0,33.6957,33.9422,33.6808,33.8003,193900.0
2008-03-11 15:05:00,45.27,45.29,45.12,45.22,115900.0,33.8077,33.8227,33.6957,33.7704,115900.0
2008-03-11 15:10:00,45.23,45.39,45.2,45.26,99100.0,33.7779,33.8974,33.7555,33.8003,99100.0
2008-03-11 15:15:00,45.26,45.63,45.26,45.59,122900.0,33.8003,34.0766,33.8003,34.0467,122900.0
2008-03-11 15:20:00,45.59,45.9,45.5,45.9,171200.0,34.0467,34.2782,33.9795,34.2782,171200.0
2008-03-11 15:25:00,45.9,46.09,45.84,45.94,359300.0,34.2782,34.4201,34.2334,34.3081,359300.0
2008-03-11 15:30:00,45.96,46.02,45.66,45.76,268000.0,34.323,34.3678,34.099,34.1737,268000.0
2008-03-11 15:35:00,45.76,46.02,45.75,45.98,255900.0,34.1737,34.3678,34.1662,34.338,255900.0
2008-03-11 15:40:00,45.98,46.05,45.8,45.84,220900.0,34.338,34.3902,34.2035,34.2334,220900.0
2008-03-11 15:45:00,45.86,46.29,45.86,46.22,250300.0,34.2483,34.5695,34.2483,34.5172,250300.0
2008-03-11 15:50:00,46.22,46.5,46.18,46.45,338700.0,34.5172,34.7263,34.4873,34.689,338700.0
2008-03-11 15:55:00,46.45,46.75,46.39,46.71,818600.0,34.689,34.913,34.6442,34.8831,818600.0
2008-03-12 09:30:00,46.37,47.46,46.37,47.44,442300.0,34.6292,35.4432,34.6292,35.4283,442300.0
2008-03-12 09:35:00,47.42,49.55,47.37,49.41,829000.0,35.4134,37.004,35.376,36.8995,829000.0
2008-03-12 09:40:00,49.41,49.44,48.52,48.64,931400.0,36.8995,36.9219,36.2348,36.3245,931400.0
2008-03-12 09:45:00,48.61,48.86,48.0,48.38,970000.0,36.3021,36.4888,35.8465,36.1303,970000.0
2008-03-12 09:50:00,48.38,48.57,48.21,48.31,503500.0,36.1303,36.2722,36.0033,36.078,503500.0
2008-03-12 09:55:00,48.34,48.88,48.25,48.82,392700.0,36.1004,36.5037,36.0332,36.4589,392700.0
2008-03-12 10:00:00,48.85,49.0,48.44,48.46,260600.0,36.4813,36.5933,36.1751,36.19,260600.0
2008-03-12 10:05:00,48.44,48.56,48.31,48.53,231200.0,36.1751,36.2647,36.078,36.2423,231200.0
2008-03-12 10:10:00,48.53,48.99,48.4,48.98,294900.0,36.2423,36.5858,36.1452,36.5784,294900.0
2008-03-12 10:15:00,48.98,48.99,48.76,48.81,278400.0,36.5784,36.5858,36.4141,36.4514,278400.0
2008-03-12 10:20:00,48.81,48.96,48.8,48.85,294100.0,36.4514,36.5634,36.4439,36.4813,294100.0
2008-03-12 10:25:00,48.85,49.1,48.82,49.02,241600.0,36.4813,36.668,36.4589,36.6082,241600.0
2008-03-12 10:30:00,49.01,49.05,48.7,48.88,185600.0,36.6008,36.6306,36.3693,36.5037,185600.0
2008-03-12 10:35:00,48.87,49.25,48.55,48.93,418200.0,36.4962,36.78,36.2572,36.541,418200.0
2008-03-12 10:40:00,48.9,49.49,48.87,49.16,355400.0,36.5186,36.9592,36.4962,36.7128,355400.0
2008-03-12 10:45:00,49.15,49.42,49.09,49.35,181900.0,36.7053,36.907,36.6605,36.8547,181900.0
2008-03-12 10:50:00,49.35,49.69,49.29,49.29,209500.0,36.8547,37.1086,36.8099,36.8099,209500.0
2008-03-12 10:55:00,49.33,49.53,49.1,49.52,186900.0,36.8398,36.9891,36.668,36.9816,186900.0
2008-03-12 11:00:00,49.52,49.97,49.5,49.81,198200.0,36.9816,37.3177,36.9667,37.1982,198200.0
2008-03-12 11:05:00,49.8,50.03,49.71,49.99,269200.0,37.1907,37.3625,37.1235,37.3326,269200.0
2008-03-12 11:10:00,49.98,50.48,49.96,50.33,230000.0,37.3252,37.6986,37.3102,37.5866,230000.0
2008-03-12 11:15:00,50.35,50.65,50.32,50.33,378800.0,37.6015,37.8255,37.5791,37.5866,378800.0
2008-03-12 11:20:00,50.34,50.76,50.3,50.71,384300.0,37.594,37.9077,37.5642,37.8703,384300.0
2008-03-12 11:25:00,50.71,50.72,50.41,50.5,233500.0,37.8703,37.8778,37.6463,37.7135,233500.0
2008-03-12 11:30:00,50.45,50.65,50.28,50.31,217100.0,37.6762,37.8255,37.5492,37.5716,217100.0
2008-03-12 11:35:00,50.31,50.31,50.02,50.1,274700.0,37.5716,37.5716,37.355,37.4148,274700.0
2008-03-12 11:40:00,50.1,50.2,49.97,50.11,194300.0,37.4148,37.4895,37.3177,37.4223,194300.0
2008-03-12 11:45:00,50.11,50.13,49.73,49.86,177600.0,37.4223,37.4372,37.1385,37.2356,177600.0
2008-03-12 11:50:00,49.86,49.99,49.63,49.73,147000.0,37.2356,37.3326,37.0638,37.1385,147000.0
2008-03-12 11:55:00,49.73,49.8,49.65,49.73,92000.0,37.1385,37.1907,37.0787,37.1385,92000.0
2008-03-12 12:00:00,49.76,49.77,49.64,49.71,62300.0,37.1609,37.1683,37.0713,37.1235,62300.0
2008-03-12 12:05:00,49.71,49.73,49.52,49.58,90200.0,37.1235,37.1385,36.9816,37.0265,90200.0
2008-03-12 12:10:00,49.57,49.73,49.54,49.65,57200.0,37.019,37.1385,36.9966,37.0787,57200.0
2008-03-12 12:15:00,49.65,49.73,49.48,49.49,66200.0,37.0787,37.1385,36.9518,36.9592,66200.0
2008-03-12 12:20:00,49.51,49.64,49.44,49.44,103700.0,36.9742,37.0713,36.9219,36.9219,103700.0
2008-03-12 12:25:00,49.43,49.64,49.37,49.6,174400.0,36.9144,37.0713,36.8696,37.0414,174400.0
2008-03-12 12:30:00,49.58,49.82,49.54,49.66,107500.0,37.0265,37.2057,36.9966,37.0862,107500.0
2008-03-12 12:35:00,49.66,49.7,49.53,49.53,46000.0,37.0862,37.1161,36.9891,36.9891,46000.0
2008-03-12 12:40:00,49.54,49.59,49.52,49.54,53600.0,36.9966,37.0339,36.9816,36.9966,53600.0
2008-03-12 12:45:00,49.54,49.54,49.16,49.21,120700.0,36.9966,36.9966,36.7128,36.7501,120700.0
2008-03-12 12:50:00,49.23,49.25,49.12,49.21,104600.0,36.7651,36.78,36.6829,36.7501,104600.0
2008-03-12 12:55:00,49.2,49.36,49.14,49.33,95200.0,36.7427,36.8622,36.6979,36.8398,95200.0
2008-03-12 13:00:00,49.33,49.59,49.33,49.43,117500.0,36.8398,37.0339,36.8398,36.9144,117500.0
2008-03-12 13:05:00,49.42,49.45,49.35,49.4,38500.0,36.907,36.9294,36.8547,36.892,38500.0
2008-03-12 13:10:00,49.38,49.38,49.08,49.19,66300.0,36.8771,36.8771,36.6531,36.7352,66300.0
2008-03-12 13:15:00,49.2,49.22,49.01,49.02,46900.0,36.7427,36.7576,36.6008,36.6082,46900.0
2008-03-12 13:20:00,49.01,49.22,49.0,49.15,121500.0,36.6008,36.7576,36.5933,36.7053,121500.0
2008-03-12 13:25:00,49.13,49.24,48.89,48.94,152600.0,36.6904,36.7725,36.5112,36.5485,152600.0
2008-03-12 13:30:00,48.95,48.99,48.8,48.81,71000.0,36.556,36.5858,36.4439,36.4514,71000.0
2008-03-12 13:35:00,48.81,48.81,48.64,48.68,98000.0,36.4514,36.4514,36.3245,36.3543,98000.0
2008-03-12 13:40:00,48.67,48.73,48.36,48.36,135800.0,36.3469,36.3917,36.1154,36.1154,135800.0
2008-03-12 13:45:00,48.38,48.59,48.33,48.56,160500.0,36.1303,36.2871,36.0929,36.2647,160500.0
2008-03-12 13:50:00,48.56,48.74,48.54,48.73,108300.0,36.2647,36.3991,36.2498,36.3917,108300.0
2008-03-12 13:55:00,48.77,48.79,48.54,48.54,48400.0,36.4215,36.4365,36.2498,36.2498,48400.0
2008-03-12 14:00:00,48.53,48.75,48.49,48.71,84100.0,36.2423,36.4066,36.2124,36.3767,84100.0
2008-03-12 14:05:00,48.69,48.69,48.47,48.52,140300.0,36.3618,36.3618,36.1975,36.2348,140300.0
2008-03-12 14:10:00,48.51,48.67,48.33,48.38,281200.0,36.2274,36.3469,36.0929,36.1303,281200.0
2008-03-12 14:15:00,48.39,48.63,48.33,48.59,257600.0,36.1378,36.317,36.0929,36.2871,257600.0
2008-03-12 14:20:00,48.59,48.78,48.57,48.59,168100.0,36.2871,36.429,36.2722,36.2871,168100.0
2008-03-12 14:25:00,48.58,48.58,48.39,48.52,125400.0,36.2797,36.2797,36.1378,36.2348,125400.0
2008-03-12 14:30:00,48.52,48.86,48.45,48.82,96400.0,36.2348,36.4888,36.1826,36.4589,96400.0
2008-03-12 14:35:00,48.83,49.08,48.79,48.8,140000.0,36.4664,36.6531,36.4365,36.4439,140000.0
2008-03-12 14:40:00,48.8,49.22,48.8,49.1,97800.0,36.4439,36.7576,36.4439,36.668,97800.0
2008-03-12 14:45:00,49.09,49.1,48.67,48.95,74900.0,36.6605,36.668,36.3469,36.556,74900.0
2008-03-12 14:50:00,48.96,48.96,48.64,48.66,61700.0,36.5634,36.5634,36.3245,36.3394,61700.0
2008-03-12 14:55:00,48.65,48.71,48.58,48.67,115700.0,36.3319,36.3767,36.2797,36.3469,115700.0
2008-03-12 15:00:00,48.67,48.68,48.53,48.63,161300.0,36.3469,36.3543,36.2423,36.317,161300.0
2008-03-12 15:05:00,48.64,48.75,48.57,48.6,119100.0,36.3245,36.4066,36.2722,36.2946,119100.0
2008-03-12 15:10:00,48.59,48.61,48.4,48.51,200800.0,36.2871,36.3021,36.1452,36.2274,200800.0
2008-03-12 15:15:00,48.51,48.53,48.43,48.49,193000.0,36.2274,36.2423,36.1676,36.2124,193000.0
2008-03-12 15:20:00,48.5,48.65,48.47,48.51,139400.0,36.2199,36.3319,36.1975,36.2274,139400.0
2008-03-12 15:25:00,48.5,48.62,48.25,48.27,186400.0,36.2199,36.3095,36.0332,36.0481,186400.0
2008-03-12 15:30:00,48.26,48.37,48.14,48.15,227000.0,36.0407,36.1228,35.9511,35.9585,227000.0
2008-03-12 15:35:00,48.16,48.29,48.11,48.16,187800.0,35.966,36.0631,35.9287,35.966,187800.0
2008-03-12 15:40:00,48.16,48.25,48.14,48.22,256000.0,35.966,36.0332,35.9511,36.0108,256000.0
2008-03-12 15:45:00,48.22,48.3,48.15,48.24,370100.0,36.0108,36.0705,35.9585,36.0257,370100.0
2008-03-12 15:50:00,48.23,48.25,47.94,47.94,511800.0,36.0183,36.0332,35.8017,35.8017,511800.0
2008-03-12 15:55:00,47.94,48.15,47.41,47.72,807000.0,35.8017,35.9585,35.4059,35.6374,807000.0
2008-03-13 09:30:00,46.5,46.64,45.81,46.07,580500.0,34.7263,34.8309,34.211,34.4052,580500.0
2008-03-13 09:35:00,46.06,46.25,45.74,46.01,374200.0,34.3977,34.5396,34.1587,34.3604,374200.0
2008-03-13 09:40:00,46.01,46.01,45.71,45.76,291100.0,34.3604,34.3604,34.1363,34.1737,291100.0
2008-03-13 09:45:00,45.76,46.02,45.75,46.01,310600.0,34.1737,34.3678,34.1662,34.3604,310600.0
2008-03-13 09:50:00,46.02,46.4,45.9,46.15,258800.0,34.3678,34.6516,34.2782,34.4649,258800.0
2008-03-13 09:55:00,46.16,46.25,45.91,46.2,190200.0,34.4724,34.5396,34.2857,34.5023,190200.0
2008-03-13 10:00:00,46.19,46.4,46.07,46.4,215100.0,34.4948,34.6516,34.4052,34.6516,215100.0
2008-03-13 10:05:00,46.4,46.48,46.07,46.23,323400.0,34.6516,34.7114,34.4052,34.5247,323400.0
2008-03-13 10:10:00,46.22,46.5,46.16,46.42,306300.0,34.5172,34.7263,34.4724,34.6666,306300.0
2008-03-13 10:15:00,46.42,46.52,46.24,46.4,263000.0,34.6666,34.7412,34.5321,34.6516,263000.0
2008-03-13 10:20:00,46.4,46.42,46.11,46.21,285000.0,34.6516,34.6666,34.435,34.5097,285000.0
2008-03-13 10:25:00,46.22,46.32,46.18,46.29,121700.0,34.5172,34.5919,34.4873,34.5695,121700.0
2008-03-13 10:30:00,46.27,46.35,46.1,46.22,150000.0,34.5545,34.6143,34.4276,34.5172,150000.0
2008-03-13 10:35:00,46.22,46.28,46.04,46.15,208900.0,34.5172,34.562,34.3828,34.4649,208900.0
2008-03-13 10:40:00,46.15,46.27,46.06,46.07,143800.0,34.4649,34.5545,34.3977,34.4052,143800.0
2008-03-13 10:45:00,46.07,46.3,46.01,46.1,183500.0,34.4052,34.5769,34.3604,34.4276,183500.0
2008-03-13 10:50:00,46.11,46.31,46.04,46.29,112900.0,34.435,34.5844,34.3828,34.5695,112900.0
2008-03-13 10:55:00,46.3,46.36,46.1,46.22,181900.0,34.5769,34.6217,34.4276,34.5172,181900.0
2008-03-13 11:00:00,46.22,46.49,46.22,46.42,103700.0,34.5172,34.7188,34.5172,34.6666,103700.0
2008-03-13 11:05:00,46.43,47.96,46.43,47.94,365800.0,34.674,35.8166,34.674,35.8017,365800.0
2008-03-13 11:10:00,47.93,49.51,47.91,48.65,1082300.0,35.7942,36.9742,35.7793,36.3319,1082300.0
2008-03-13 11:15:00,48.61,48.88,47.81,47.88,718600.0,36.3021,36.5037,35.7046,35.7569,718600.0
2008-03-13 11:20:00,47.9,49.4,47.7,48.88,758900.0,35.7718,36.892,35.6225,36.5037,758900.0
2008-03-13 11:25:00,48.88,48.9,48.21,48.73,316300.0,36.5037,36.5186,36.0033,36.3917,316300.0
2008-03-13 11:30:00,48.68,48.84,48.34,48.75,200100.0,36.3543,36.4738,36.1004,36.4066,200100.0
2008-03-13 11:35:00,48.77,49.12,48.5,48.96,207800.0,36.4215,36.6829,36.2199,36.5634,207800.0
2008-03-13 11:40:00,48.93,49.55,48.84,48.88,230800.0,36.541,37.004,36.4738,36.5037,230800.0
2008-03-13 11:45:00,48.89,49.03,48.39,48.64,163400.0,36.5112,36.6157,36.1378,36.3245,163400.0
2008-03-13 11:50:00,48.64,49.13,48.64,48.93,154700.0,36.3245,36.6904,36.3245,36.541,154700.0
2008-03-13 11:55:00,48.94,49.01,48.76,48.93,77800.0,36.5485,36.6008,36.4141,36.541,77800.0
2008-03-13 12:00:00,48.93,49.8,48.93,49.72,216600.0,36.541,37.1907,36.541,37.131,216600.0
2008-03-13 12:05:00,49.71,49.88,49.52,49.56,237100.0,37.1235,37.2505,36.9816,37.0115,237100.0
2008-03-13 12:10:00,49.53,49.76,49.11,49.13,116300.0,36.9891,37.1609,36.6755,36.6904,116300.0
2008-03-13 12:15:00,49.13,49.47,48.99,49.0,203300.0,36.6904,36.9443,36.5858,36.5933,203300.0
2008-03-13 12:20:00,48.99,49.01,48.39,48.54,227300.0,36.5858,36.6008,36.1378,36.2498,227300.0
2008-03-13 12:25:00,48.53,48.7,48.33,48.44,160500.0,36.2423,36.3693,36.0929,36.1751,160500.0
2008-03-13 12:30:00,48.45,48.52,48.31,48.37,109400.0,36.1826,36.2348,36.078,36.1228,109400.0
2008-03-13 12:35:00,48.38,48.61,48.07,48.23,144600.0,36.1303,36.3021,35.8988,36.0183,144600.0
2008-03-13 12:40:00,48.25,48.32,47.83,48.03,202800.0,36.0332,36.0855,35.7195,35.8689,202800.0
2008-03-13 12:45:00,48.03,48.34,47.95,48.23,211300.0,35.8689,36.1004,35.8092,36.0183,211300.0
2008-03-13 12:50:00,48.29,48.4,48.08,48.3,99000.0,36.0631,36.1452,35.9062,36.0705,99000.0
2008-03-13 12:55:00,48.3,48.55,48.27,48.43,144200.0,36.0705,36.2572,36.0481,36.1676,144200.0
2008-03-13 13:00:00,48.42,48.51,48.38,48.44,79000.0,36.1602,36.2274,36.1303,36.1751,79000.0
2008-03-13 13:05:00,48.45,48.94,48.42,48.72,176200.0,36.1826,36.5485,36.1602,36.3842,176200.0
2008-03-13 13:10:00,48.73,48.79,48.53,48.53,133700.0,36.3917,36.4365,36.2423,36.2423,133700.0
2008-03-13 13:15:00,48.53,48.78,48.51,48.78,100500.0,36.2423,36.429,36.2274,36.429,100500.0
2008-03-13 13:20:00,48.75,49.44,48.75,49.19,216200.0,36.4066,36.9219,36.4066,36.7352,216200.0
2008-03-13 13:25:00,49.16,49.98,49.12,49.83,232500.0,36.7128,37.3252,36.6829,37.2132,232500.0
2008-03-13 13:30:00,49.85,50.0,49.62,49.82,176000.0,37.2281,37.3401,37.0563,37.2057,176000.0
2008-03-13 13:35:00,49.84,50.16,49.84,49.98,259800.0,37.2206,37.4596,37.2206,37.3252,259800.0
2008-03-13 13:40:00,49.96,50.1,49.8,50.02,309800.0,37.3102,37.4148,37.1907,37.355,309800.0
2008-03-13 13:45:00,50.02,50.05,49.58,49.64,189800.0,37.355,37.3774,37.0265,37.0713,189800.0
2008-03-13 13:50:00,49.63,49.8,49.49,49.74,202100.0,37.0638,37.1907,36.9592,37.1459,202100.0
2008-03-13 13:55:00,49.74,50.08,49.71,49.73,170800.0,37.1459,37.3999,37.1235,37.1385,170800.0
2008-03-13 14:00:00,49.72,49.94,49.55,49.71,124900.0,37.131,37.2953,37.004,37.1235,124900.0
2008-03-13 14:05:00,49.71,49.96,49.68,49.89,210300.0,37.1235,37.3102,37.1011,37.258,210300.0
2008-03-13 14:10:00,49.9,49.98,49.7,49.94,143200.0,37.2654,37.3252,37.1161,37.2953,143200.0
2008-03-13 14:15:00,49.95,49.98,49.53,49.56,157000.0,37.3028,37.3252,36.9891,37.0115,157000.0
2008-03-13 14:20:00,49.56,50.0,49.49,49.84,155200.0,37.0115,37.3401,36.9592,37.2206,155200.0
2008-03-13 14:25:00,49.85,50.02,49.76,49.98,87500.0,37.2281,37.355,37.1609,37.3252,87500.0
2008-03-13 14:30:00,49.96,49.96,49.31,49.36,95200.0,37.3102,37.3102,36.8248,36.8622,95200.0
2008-03-13 14:35:00,49.38,49.48,49.19,49.3,126000.0,36.8771,36.9518,36.7352,36.8173,126000.0
2008-03-13 14:40:00,49.3,49.38,49.05,49.23,93400.0,36.8173,36.8771,36.6306,36.7651,93400.0
2008-03-13 14:45:00,49.24,49.44,49.14,49.31,77600.0,36.7725,36.9219,36.6979,36.8248,77600.0
2008-03-13 14:50:00,49.31,49.5,49.23,49.31,81200.0,36.8248,36.9667,36.7651,36.8248,81200.0
2008-03-13 14:55:00,49.29,49.85,49.29,49.84,109500.0,36.8099,37.2281,36.8099,37.2206,109500.0
2008-03-13 15:00:00,49.85,50.0,49.32,49.34,404500.0,37.2281,37.3401,36.8323,36.8472,404500.0
2008-03-13 15:05:00,49.34,49.74,49.33,49.65,183700.0,36.8472,37.1459,36.8398,37.0787,183700.0
2008-03-13 15:10:00,49.64,49.88,49.49,49.8,104900.0,37.0713,37.2505,36.9592,37.1907,104900.0
2008-03-13 15:15:00,49.8,49.81,49.31,49.49,118500.0,37.1907,37.1982,36.8248,36.9592,118500.0
2008-03-13 15:20:00,49.49,49.53,49.22,49.49,87700.0,36.9592,36.9891,36.7576,36.9592,87700.0
2008-03-13 15:25:00,49.5,49.96,49.5,49.68,158200.0,36.9667,37.3102,36.9667,37.1011,158200.0
2008-03-13 15:30:00,49.72,49.99,49.55,49.56,139900.0,37.131,37.3326,37.004,37.0115,139900.0
2008-03-13 15:35:00,49.55,49.96,49.54,49.95,128200.0,37.004,37.3102,36.9966,37.3028,128200.0
2008-03-13 15:40:00,49.96,50.03,49.57,49.63,241400.0,37.3102,37.3625,37.019,37.0638,241400.0
2008-03-13 15:45:00,49.63,49.77,49.48,49.55,187000.0,37.0638,37.1683,36.9518,37.004,187000.0
2008-03-13 15:50:00,49.56,49.65,49.5,49.6,175600.0,37.0115,37.0787,36.9667,37.0414,175600.0
2008-03-13 15:55:00,49.61,49.73,49.46,49.53,264700.0,37.0489,37.1385,36.9368,36.9891,264700.0
2008-03-14 09:30:00,50.41,51.23,49.84,50.35,609000.0,37.6463,38.2587,37.2206,37.6015,609000.0
2008-03-14 09:35:00,50.29,51.08,50.18,50.67,373400.0,37.5567,38.1467,37.4745,37.8405,373400.0
2008-03-14 09:40:00,50.61,50.92,50.34,50.47,223600.0,37.7957,38.0272,37.594,37.6911,223600.0
2008-03-14 09:45:00,50.47,50.55,48.99,49.92,229700.0,37.6911,37.7509,36.5858,37.2804,229700.0
2008-03-14 09:50:00,49.93,50.2,49.01,49.39,341500.0,37.2878,37.4895,36.6008,36.8846,341500.0
2008-03-14 09:55:00,49.37,49.76,48.0,48.01,329400.0,36.8696,37.1609,35.8465,35.854,329400.0
2008-03-14 10:00:00,48.0,48.0,47.34,47.71,376900.0,35.8465,35.8465,35.3536,35.6299,376900.0
2008-03-14 10:05:00,47.73,49.24,47.66,48.34,505300.0,35.6449,36.7725,35.5926,36.1004,505300.0
2008-03-14 10:10:00,48.34,48.6,47.86,47.94,242700.0,36.1004,36.2946,35.742,35.8017,242700.0
2008-03-14 10:15:00,47.95,48.73,47.88,48.46,340200.0,35.8092,36.3917,35.7569,36.19,340200.0
2008-03-14 10:20:00,48.48,48.69,47.96,48.38,163400.0,36.205,36.3618,35.8166,36.1303,163400.0
2008-03-14 10:25:00,48.38,48.75,48.07,48.65,158000.0,36.1303,36.4066,35.8988,36.3319,158000.0
2008-03-14 10:30:00,48.64,49.02,48.21,48.45,126800.0,36.3245,36.6082,36.0033,36.1826,126800.0
2008-03-14 10:35:00,48.46,48.47,47.79,47.9,127100.0,36.19,36.1975,35.6897,35.7718,127100.0
2008-03-14 10:40:00,47.9,48.15,47.63,48.03,243700.0,35.7718,35.9585,35.5702,35.8689,243700.0
2008-03-14 10:45:00,48.04,48.22,47.83,47.88,91800.0,35.8764,36.0108,35.7195,35.7569,91800.0
2008-03-14 10:50:00,47.89,48.48,47.84,48.43,139500.0,35.7644,36.205,35.727,36.1676,139500.0
2008-03-14 10:55:00,48.43,48.99,48.43,48.83,140300.0,36.1676,36.5858,36.1676,36.4664,140300.0
2008-03-14 11:00:00,48.82,48.82,48.49,48.68,87800.0,36.4589,36.4589,36.2124,36.3543,87800.0
2008-03-14 11:05:00,48.69,49.2,48.55,49.05,155600.0,36.3618,36.7427,36.2572,36.6306,155600.0
2008-03-14 11:10:00,49.07,49.2,48.65,48.73,145500.0,36.6456,36.7427,36.3319,36.3917,145500.0
2008-03-14 11:15:00,48.74,48.87,48.6,48.82,123500.0,36.3991,36.4962,36.2946,36.4589,123500.0
2008-03-14 11:20:00,48.82,48.86,48.63,48.73,76500.0,36.4589,36.4888,36.317,36.3917,76500.0
2008-03-14 11:25:00,48.69,48.77,48.36,48.54,52600.0,36.3618,36.4215,36.1154,36.2498,52600.0
2008-03-14 11:30:00,48.49,48.64,48.15,48.26,97000.0,36.2124,36.3245,35.9585,36.0407,97000.0
2008-03-14 11:35:00,48.27,48.41,48.16,48.4,77200.0,36.0481,36.1527,35.966,36.1452,77200.0
2008-03-14 11:40:00,48.43,48.43,48.15,48.25,49600.0,36.1676,36.1676,35.9585,36.0332,49600.0
2008-03-14 11:45:00,48.26,48.97,48.26,48.85,108600.0,36.0407,36.5709,36.0407,36.4813,108600.0
2008-03-14 11:50:00,48.84,48.84,48.24,48.24,63700.0,36.4738,36.4738,36.0257,36.0257,63700.0
2008-03-14 11:55:00,48.25,48.39,48.09,48.31,77100.0,36.0332,36.1378,35.9137,36.078,77100.0
2008-03-14 12:00:00,48.31,48.68,48.3,48.46,98100.0,36.078,36.3543,36.0705,36.19,98100.0
2008-03-14 12:05:00,48.46,48.76,48.42,48.5,54200.0,36.19,36.4141,36.1602,36.2199,54200.0
2008-03-14 12:10:00,48.52,48.87,48.52,48.85,59300.0,36.2348,36.4962,36.2348,36.4813,59300.0
2008-03-14 12:15:00,48.84,48.94,48.69,48.94,89800.0,36.4738,36.5485,36.3618,36.5485,89800.0
2008-03-14 12:20:00,48.91,48.98,48.75,48.93,99700.0,36.5261,36.5784,36.4066,36.541,99700.0
2008-03-14 12:25:00,48.91,49.09,48.87,48.96,120500.0,36.5261,36.6605,36.4962,36.5634,120500.0
2008-03-14 12:30:00,48.94,48.99,48.68,48.7,40100.0,36.5485,36.5858,36.3543,36.3693,40100.0
2008-03-14 12:35:00,48.7,48.88,48.56,48.56,42400.0,36.3693,36.5037,36.2647,36.2647,42400.0
2008-03-14 12:40:00,48.56,48.68,48.1,48.21,58500.0,36.2647,36.3543,35.9212,36.0033,58500.0
2008-03-14 12:45:00,48.23,48.6,48.08,48.57,57000.0,36.0183,36.2946,35.9062,36.2722,57000.0
2008-03-14 12:50:00,48.59,48.83,48.25,48.46,65500.0,36.2871,36.4664,36.0332,36.19,65500.0
2008-03-14 12:55:00,48.46,48.46,48.12,48.35,44800.0,36.19,36.19,35.9361,36.1079,44800.0
2008-03-14 13:00:00,48.33,48.34,48.06,48.1,58300.0,36.0929,36.1004,35.8913,35.9212,58300.0
2008-03-14 13:05:00,48.09,48.19,47.84,48.11,58600.0,35.9137,35.9884,35.727,35.9287,58600.0
2008-03-14 13:10:00,48.12,48.16,47.81,47.84,60300.0,35.9361,35.966,35.7046,35.727,60300.0
2008-03-14 13:15:00,47.83,48.06,47.76,47.82,72200.0,35.7195,35.8913,35.6673,35.7121,72200.0
2008-03-14 13:20:00,47.84,47.93,47.68,47.89,68000.0,35.727,35.7942,35.6075,35.7644,68000.0
2008-03-14 13:25:00,47.87,48.06,47.83,47.89,45800.0,35.7494,35.8913,35.7195,35.7644,45800.0
2008-03-14 13:30:00,47.87,47.88,47.68,47.68,47200.0,35.7494,35.7569,35.6075,35.6075,47200.0
2008-03-14 13:35:00,47.68,48.14,47.65,48.03,82600.0,35.6075,35.9511,35.5851,35.8689,82600.0
2008-03-14 13:40:00,48.02,48.14,47.94,47.96,96500.0,35.8614,35.9511,35.8017,35.8166,96500.0
2008-03-14 13:45:00,47.96,48.42,47.96,48.0,60500.0,35.8166,36.1602,35.8166,35.8465,60500.0
2008-03-14 13:50:00,48.01,48.17,47.82,48.01,50100.0,35.854,35.9735,35.7121,35.854,50100.0
2008-03-14 13:55:00,48.02,48.14,47.82,47.82,34500.0,35.8614,35.9511,35.7121,35.7121,34500.0
2008-03-14 14:00:00,47.81,47.92,47.67,47.81,67700.0,35.7046,35.7868,35.6001,35.7046,67700.0
2008-03-14 14:05:00,47.84,47.93,47.63,47.82,53800.0,35.727,35.7942,35.5702,35.7121,53800.0
2008-03-14 14:10:00,47.82,47.85,47.58,47.64,62000.0,35.7121,35.7345,35.5328,35.5777,62000.0
2008-03-14 14:15:00,47.65,47.89,47.6,47.67,50300.0,35.5851,35.7644,35.5478,35.6001,50300.0
2008-03-14 14:20:00,47.66,47.67,47.1,47.26,108800.0,35.5926,35.6001,35.1744,35.2939,108800.0
2008-03-14 14:25:00,47.25,47.3,47.05,47.15,185300.0,35.2864,35.3237,35.137,35.2117,185300.0
2008-03-14 14:30:00,47.12,47.31,47.0,47.12,221700.0,35.1893,35.3312,35.0997,35.1893,221700.0
2008-03-14 14:35:00,47.12,47.22,46.9,46.96,92700.0,35.1893,35.264,35.025,35.0698,92700.0
2008-03-14 14:40:00,47.01,47.51,46.93,47.46,179600.0,35.1072,35.4806,35.0474,35.4432,179600.0
2008-03-14 14:45:00,47.45,47.5,47.05,47.21,165400.0,35.4358,35.4731,35.137,35.2565,165400.0
2008-03-14 14:50:00,47.21,47.32,47.1,47.3,89600.0,35.2565,35.3387,35.1744,35.3237,89600.0
2008-03-14 14:55:00,47.29,47.47,47.15,47.25,90300.0,35.3163,35.4507,35.2117,35.2864,90300.0
2008-03-14 15:00:00,47.22,47.49,47.22,47.39,94700.0,35.264,35.4656,35.264,35.391,94700.0
2008-03-14 15:05:00,47.38,47.5,47.25,47.48,57100.0,35.3835,35.4731,35.2864,35.4582,57100.0
2008-03-14 15:10:00,47.47,47.79,47.32,47.69,118600.0,35.4507,35.6897,35.3387,35.615,118600.0
2008-03-14 15:15:00,47.69,48.3,47.68,48.04,144900.0,35.615,36.0705,35.6075,35.8764,144900.0
2008-03-14 15:20:00,48.06,48.28,47.93,48.18,130200.0,35.8913,36.0556,35.7942,35.9809,130200.0
2008-03-14 15:25:00,48.23,48.62,48.23,48.32,178000.0,36.0183,36.3095,36.0183,36.0855,178000.0
2008-03-14 15:30:00,48.3,48.38,48.04,48.26,200900.0,36.0705,36.1303,35.8764,36.0407,200900.0
2008-03-14 15:35:00,48.26,48.42,48.01,48.14,144600.0,36.0407,36.1602,35.854,35.9511,144600.0
2008-03-14 15:40:00,48.16,48.75,47.75,47.76,263600.0,35.966,36.4066,35.6598,35.6673,263600.0
2008-03-14 15:45:00,47.76,48.21,47.63,47.89,241700.0,35.6673,36.0033,35.5702,35.7644,241700.0
2008-03-14 15:50:00,47.91,48.06,47.63,47.95,179900.0,35.7793,35.8913,35.5702,35.8092,179900.0
2008-03-14 15:55:00,47.95,48.23,47.88,47.98,317200.0,35.8092,36.0183,35.7569,35.8316,317200.0
2008-03-17 09:30:00,44.18,45.41,44.1,45.41,313100.0,32.9937,33.9123,32.934,33.9123,313100.0
2008-03-17 09:35:00,45.37,46.09,45.05,45.8,421700.0,33.8824,34.4201,33.6434,34.2035,421700.0
2008-03-17 09:40:00,45.83,46.75,45.57,45.64,342000.0,34.2259,34.913,34.0318,34.0841,342000.0
2008-03-17 09:45:00,45.65,45.74,45.0,45.38,383900.0,34.0915,34.1587,33.6061,33.8899,383900.0
2008-03-17 09:50:00,45.35,46.19,45.32,45.9,148700.0,33.8675,34.4948,33.8451,34.2782,148700.0
2008-03-17 09:55:00,45.95,45.98,45.46,45.67,115400.0,34.3156,34.338,33.9496,34.1065,115400.0
2008-03-17 10:00:00,45.71,46.12,45.68,45.72,125600.0,34.1363,34.4425,34.1139,34.1438,125600.0
2008-03-17 10:05:00,45.75,46.05,45.66,45.96,105700.0,34.1662,34.3902,34.099,34.323,105700.0
2008-03-17 10:10:00,46.04,46.47,45.81,46.15,213900.0,34.3828,34.7039,34.211,34.4649,213900.0
2008-03-17 10:15:00,46.16,46.44,46.11,46.33,159200.0,34.4724,34.6815,34.435,34.5993,159200.0
2008-03-17 10:20:00,46.33,46.88,46.3,46.85,200100.0,34.5993,35.0101,34.5769,34.9877,200100.0
2008-03-17 10:25:00,46.85,47.46,46.84,47.2,169900.0,34.9877,35.4432,34.9802,35.2491,169900.0
2008-03-17 10:30:00,47.19,47.34,46.89,46.98,172900.0,35.2416,35.3536,35.0176,35.0848,172900.0
2008-03-17 10:35:00,46.98,47.72,46.97,47.63,107800.0,35.0848,35.6374,35.0773,35.5702,107800.0
2008-03-17 10:40:00,47.6,48.14,47.43,48.09,174900.0,35.5478,35.9511,35.4208,35.9137,174900.0
2008-03-17 10:45:00,48.05,48.31,47.67,47.96,144400.0,35.8838,36.078,35.6001,35.8166,144400.0
2008-03-17 10:50:00,47.95,48.47,47.8,48.13,107300.0,35.8092,36.1975,35.6971,35.9436,107300.0
2008-03-17 10:55:00,48.13,48.29,47.87,47.97,162100.0,35.9436,36.0631,35.7494,35.8241,162100.0
2008-03-17 11:00:00,47.99,48.24,47.45,47.45,183000.0,35.839,36.0257,35.4358,35.4358,183000.0
2008-03-17 11:05:00,47.45,47.82,47.3,47.6,224600.0,35.4358,35.7121,35.3237,35.5478,224600.0
2008-03-17 11:10:00,47.58,47.58,47.0,47.05,170500.0,35.5328,35.5328,35.0997,35.137,170500.0
2008-03-17 11:15:00,47.07,47.17,46.97,47.09,82700.0,35.152,35.2267,35.0773,35.1669,82700.0
2008-03-17 11:20:00,47.1,47.45,47.0,47.01,81300.0,35.1744,35.4358,35.0997,35.1072,81300.0
2008-03-17 11:25:00,47.01,47.06,46.66,46.76,123000.0,35.1072,35.1445,34.8458,34.9205,123000.0
2008-03-17 11:30:00,46.76,47.15,46.76,47.13,69700.0,34.9205,35.2117,34.9205,35.1968,69700.0
2008-03-17 11:35:00,47.15,47.31,46.83,46.91,79600.0,35.2117,35.3312,34.9727,35.0325,79600.0
2008-03-17 11:40:00,46.92,47.06,46.8,46.9,62100.0,35.04,35.1445,34.9503,35.025,62100.0
2008-03-17 11:45:00,46.9,46.97,46.8,46.95,58900.0,35.025,35.0773,34.9503,35.0624,58900.0
2008-03-17 11:50:00,46.95,46.95,46.5,46.56,89100.0,35.0624,35.0624,34.7263,34.7711,89100.0
2008-03-17 11:55:00,46.55,46.64,46.24,46.27,176100.0,34.7636,34.8309,34.5321,34.5545,176100.0
2008-03-17 12:00:00,46.3,46.53,46.2,46.39,105600.0,34.5769,34.7487,34.5023,34.6442,105600.0
2008-03-17 12:05:00,46.39,46.62,46.37,46.45,78000.0,34.6442,34.8159,34.6292,34.689,78000.0
2008-03-17 12:10:00,46.43,46.44,46.2,46.38,67100.0,34.674,34.6815,34.5023,34.6367,67100.0
2008-03-17 12:15:00,46.36,46.59,46.32,46.53,69300.0,34.6217,34.7935,34.5919,34.7487,69300.0
2008-03-17 12:20:00,46.52,46.53,46.16,46.17,108600.0,34.7412,34.7487,34.4724,34.4799,108600.0
2008-03-17 12:25:00,46.18,46.42,46.13,46.32,60600.0,34.4873,34.6666,34.45,34.5919,60600.0
2008-03-17 12:30:00,46.31,46.45,46.05,46.22,95700.0,34.5844,34.689,34.3902,34.5172,95700.0
2008-03-17 12:35:00,46.21,46.6,46.16,46.53,74000.0,34.5097,34.801,34.4724,34.7487,74000.0
2008-03-17 12:40:00,46.54,46.64,46.34,46.42,50900.0,34.7562,34.8309,34.6068,34.6666,50900.0
2008-03-17 12:45:00,46.41,46.71,46.36,46.66,87700.0,34.6591,34.8831,34.6217,34.8458,87700.0
2008-03-17 12:50:00,46.66,46.83,46.6,46.64,124200.0,34.8458,34.9727,34.801,34.8309,124200.0
2008-03-17 12:55:00,46.64,46.85,46.51,46.51,98600.0,34.8309,34.9877,34.7338,34.7338,98600.0
2008-03-17 13:00:00,46.51,46.63,46.46,46.5,70200.0,34.7338,34.8234,34.6964,34.7263,70200.0
2008-03-17 13:05:00,46.5,46.59,46.35,46.5,97400.0,34.7263,34.7935,34.6143,34.7263,97400.0
2008-03-17 13:10:00,46.51,46.52,46.24,46.37,111400.0,34.7338,34.7412,34.5321,34.6292,111400.0
2008-03-17 13:15:00,46.36,46.62,46.24,46.32,64300.0,34.6217,34.8159,34.5321,34.5919,64300.0
2008-03-17 13:20:00,46.33,46.42,45.94,46.41,112200.0,34.5993,34.6666,34.3081,34.6591,112200.0
2008-03-17 13:25:00,46.39,46.44,46.15,46.2,98600.0,34.6442,34.6815,34.4649,34.5023,98600.0
2008-03-17 13:30:00,46.2,46.25,45.9,46.14,73900.0,34.5023,34.5396,34.2782,34.4575,73900.0
2008-03-17 13:35:00,46.13,46.13,45.73,45.79,161500.0,34.45,34.45,34.1513,34.1961,161500.0
2008-03-17 13:40:00,45.79,46.03,45.75,45.98,137600.0,34.1961,34.3753,34.1662,34.338,137600.0
2008-03-17 13:45:00,45.98,46.42,45.96,46.28,84000.0,34.338,34.6666,34.323,34.562,84000.0
2008-03-17 13:50:00,46.28,46.64,46.13,46.52,90300.0,34.562,34.8309,34.45,34.7412,90300.0
2008-03-17 13:55:00,46.54,46.66,46.38,46.64,54500.0,34.7562,34.8458,34.6367,34.8309,54500.0
2008-03-17 14:00:00,46.63,47.06,46.62,46.95,186400.0,34.8234,35.1445,34.8159,35.0624,186400.0
2008-03-17 14:05:00,46.94,47.7,46.93,47.35,188900.0,35.0549,35.6225,35.0474,35.3611,188900.0
2008-03-17 14:10:00,47.35,47.35,46.97,46.97,138600.0,35.3611,35.3611,35.0773,35.0773,138600.0
2008-03-17 14:15:00,46.95,47.06,46.85,47.0,173900.0,35.0624,35.1445,34.9877,35.0997,173900.0
2008-03-17 14:20:00,47.0,47.1,46.96,47.04,98100.0,35.0997,35.1744,35.0698,35.1296,98100.0
2008-03-17 14:25:00,47.04,47.05,46.52,46.53,109200.0,35.1296,35.137,34.7412,34.7487,109200.0
2008-03-17 14:30:00,46.53,46.65,46.44,46.44,169500.0,34.7487,34.8383,34.6815,34.6815,169500.0
2008-03-17 14:35:00,46.44,46.86,46.4,46.8,139500.0,34.6815,34.9952,34.6516,34.9503,139500.0
2008-03-17 14:40:00,46.81,47.09,46.73,47.08,150500.0,34.9578,35.1669,34.8981,35.1594,150500.0
2008-03-17 14:45:00,47.09,47.31,46.81,46.85,157500.0,35.1669,35.3312,34.9578,34.9877,157500.0
2008-03-17 14:50:00,46.86,47.25,46.86,47.08,310400.0,34.9952,35.2864,34.9952,35.1594,310400.0
2008-03-17 14:55:00,47.07,47.32,47.01,47.14,189800.0,35.152,35.3387,35.1072,35.2043,189800.0
2008-03-17 15:00:00,47.15,47.24,46.9,47.17,178400.0,35.2117,35.2789,35.025,35.2267,178400.0
2008-03-17 15:05:00,47.17,47.38,47.13,47.14,189800.0,35.2267,35.3835,35.1968,35.2043,189800.0
2008-03-17 15:10:00,47.14,47.31,46.94,47.3,137400.0,35.2043,35.3312,35.0549,35.3237,137400.0
2008-03-17 15:15:00,47.31,47.5,47.17,47.42,199100.0,35.3312,35.4731,35.2267,35.4134,199100.0
2008-03-17 15:20:00,47.42,47.9,47.4,47.78,279300.0,35.4134,35.7718,35.3984,35.6822,279300.0
2008-03-17 15:25:00,47.78,48.01,47.44,47.46,230800.0,35.6822,35.854,35.4283,35.4432,230800.0
2008-03-17 15:30:00,47.45,47.95,47.44,47.94,173500.0,35.4358,35.8092,35.4283,35.8017,173500.0
2008-03-17 15:35:00,47.95,48.11,47.63,47.66,276100.0,35.8092,35.9287,35.5702,35.5926,276100.0
2008-03-17 15:40:00,47.66,48.08,47.66,47.99,177000.0,35.5926,35.9062,35.5926,35.839,177000.0
2008-03-17 15:45:00,48.0,48.0,47.65,47.9,209800.0,35.8465,35.8465,35.5851,35.7718,209800.0
2008-03-17 15:50:00,47.89,47.95,47.75,47.93,209000.0,35.7644,35.8092,35.6598,35.7942,209000.0
2008-03-17 15:55:00,47.93,47.95,47.45,47.46,406700.0,35.7942,35.8092,35.4358,35.4432,406700.0
2008-03-18 09:30:00,49.33,49.7,49.0,49.69,247500.0,36.8398,37.1161,36.5933,37.1086,247500.0
2008-03-18 09:35:00,49.68,49.77,48.33,48.5,290500.0,37.1011,37.1683,36.0929,36.2199,290500.0
2008-03-18 09:40:00,48.5,49.55,48.5,48.84,175800.0,36.2199,37.004,36.2199,36.4738,175800.0
2008-03-18 09:45:00,48.82,49.25,48.73,49.15,101900.0,36.4589,36.78,36.3917,36.7053,101900.0
2008-03-18 09:50:00,49.18,49.39,48.9,48.96,121900.0,36.7277,36.8846,36.5186,36.5634,121900.0
2008-03-18 09:55:00,49.01,49.13,48.68,48.78,109300.0,36.6008,36.6904,36.3543,36.429,109300.0
2008-03-18 10:00:00,48.78,49.3,48.78,49.09,76900.0,36.429,36.8173,36.429,36.6605,76900.0
2008-03-18 10:05:00,49.1,49.17,48.91,49.1,101100.0,36.668,36.7203,36.5261,36.668,101100.0
2008-03-18 10:10:00,49.1,49.33,49.09,49.18,88000.0,36.668,36.8398,36.6605,36.7277,88000.0
2008-03-18 10:15:00,49.18,49.18,49.0,49.13,76400.0,36.7277,36.7277,36.5933,36.6904,76400.0
2008-03-18 10:20:00,49.12,49.15,49.01,49.13,74400.0,36.6829,36.7053,36.6008,36.6904,74400.0
2008-03-18 10:25:00,49.13,49.37,49.11,49.25,122100.0,36.6904,36.8696,36.6755,36.78,122100.0
2008-03-18 10:30:00,49.26,49.44,49.15,49.25,52900.0,36.7875,36.9219,36.7053,36.78,52900.0
2008-03-18 10:35:00,49.27,49.49,49.25,49.42,63000.0,36.7949,36.9592,36.78,36.907,63000.0
2008-03-18 10:40:00,49.45,49.69,49.36,49.66,86100.0,36.9294,37.1086,36.8622,37.0862,86100.0
2008-03-18 10:45:00,49.65,49.81,49.36,49.79,150700.0,37.0787,37.1982,36.8622,37.1833,150700.0
2008-03-18 10:50:00,49.78,50.07,49.76,49.86,164500.0,37.1758,37.3924,37.1609,37.2356,164500.0
2008-03-18 10:55:00,49.9,50.03,49.68,49.94,101200.0,37.2654,37.3625,37.1011,37.2953,101200.0
2008-03-18 11:00:00,49.94,50.0,49.75,49.94,100400.0,37.2953,37.3401,37.1534,37.2953,100400.0
2008-03-18 11:05:00,49.95,50.03,49.85,49.88,101300.0,37.3028,37.3625,37.2281,37.2505,101300.0
2008-03-18 11:10:00,49.9,49.95,49.55,49.7,181100.0,37.2654,37.3028,37.004,37.1161,181100.0
2008-03-18 11:15:00,49.7,50.0,49.59,49.99,156200.0,37.1161,37.3401,37.0339,37.3326,156200.0
2008-03-18 11:20:00,49.97,50.17,49.81,50.07,233500.0,37.3177,37.4671,37.1982,37.3924,233500.0
2008-03-18 11:25:00,50.07,50.35,50.07,50.28,122500.0,37.3924,37.6015,37.3924,37.5492,122500.0
2008-03-18 11:30:00,50.25,50.55,50.23,50.49,187700.0,37.5268,37.7509,37.5119,37.706,187700.0
2008-03-18 11:35:00,50.49,50.51,50.1,50.11,95800.0,37.706,37.721,37.4148,37.4223,95800.0
2008-03-18 11:40:00,50.11,50.36,49.96,50.03,140200.0,37.4223,37.609,37.3102,37.3625,140200.0
2008-03-18 11:45:00,50.04,50.39,50.03,50.38,115000.0,37.37,37.6314,37.3625,37.6239,115000.0
2008-03-18 11:50:00,50.38,50.42,49.95,49.96,103800.0,37.6239,37.6538,37.3028,37.3102,103800.0
2008-03-18 11:55:00,49.95,50.03,49.61,49.84,124300.0,37.3028,37.3625,37.0489,37.2206,124300.0
2008-03-18 12:00:00,49.84,49.93,49.68,49.69,69800.0,37.2206,37.2878,37.1011,37.1086,69800.0
2008-03-18 12:05:00,49.68,49.7,49.51,49.6,96200.0,37.1011,37.1161,36.9742,37.0414,96200.0
2008-03-18 12:10:00,49.57,49.64,49.41,49.43,64600.0,37.019,37.0713,36.8995,36.9144,64600.0
2008-03-18 12:15:00,49.44,49.69,49.3,49.66,86700.0,36.9219,37.1086,36.8173,37.0862,86700.0
2008-03-18 12:20:00,49.67,49.79,49.6,49.69,72800.0,37.0937,37.1833,37.0414,37.1086,72800.0
2008-03-18 12:25:00,49.69,49.96,49.64,49.96,35200.0,37.1086,37.3102,37.0713,37.3102,35200.0
2008-03-18 12:30:00,49.95,50.01,49.9,49.98,60500.0,37.3028,37.3476,37.2654,37.3252,60500.0
2008-03-18 12:35:00,49.98,50.29,49.92,50.24,115300.0,37.3252,37.5567,37.2804,37.5193,115300.0
2008-03-18 12:40:00,50.24,50.37,50.07,50.33,90100.0,37.5193,37.6164,37.3924,37.5866,90100.0
2008-03-18 12:45:00,50.34,50.38,50.22,50.25,246100.0,37.594,37.6239,37.5044,37.5268,246100.0
2008-03-18 12:50:00,50.26,50.42,50.25,50.35,133500.0,37.5343,37.6538,37.5268,37.6015,133500.0
2008-03-18 12:55:00,50.37,50.48,50.35,50.44,172400.0,37.6164,37.6986,37.6015,37.6687,172400.0
2008-03-18 13:00:00,50.43,50.59,50.43,50.54,354700.0,37.6612,37.7807,37.6612,37.7434,354700.0
2008-03-18 13:05:00,50.55,50.6,50.5,50.55,181100.0,37.7509,37.7882,37.7135,37.7509,181100.0
2008-03-18 13:10:00,50.54,50.84,50.53,50.83,156700.0,37.7434,37.9674,37.7359,37.96,156700.0
2008-03-18 13:15:00,50.82,50.82,50.75,50.78,101300.0,37.9525,37.9525,37.9002,37.9226,101300.0
2008-03-18 13:20:00,50.79,51.01,50.74,50.99,151200.0,37.9301,38.0944,37.8927,38.0794,151200.0
2008-03-18 13:25:00,50.99,51.1,50.92,51.06,269600.0,38.0794,38.1616,38.0272,38.1317,269600.0
2008-03-18 13:30:00,51.07,51.15,51.03,51.12,152200.0,38.1392,38.1989,38.1093,38.1765,152200.0
2008-03-18 13:35:00,51.12,51.15,51.1,51.13,272900.0,38.1765,38.1989,38.1616,38.184,272900.0
2008-03-18 13:40:00,51.13,51.31,51.13,51.29,162100.0,38.184,38.3184,38.184,38.3035,162100.0
2008-03-18 13:45:00,51.3,51.55,51.29,51.49,421900.0,38.311,38.4977,38.3035,38.4528,421900.0
2008-03-18 13:50:00,51.49,51.5,51.2,51.22,205300.0,38.4528,38.4603,38.2363,38.2512,205300.0
2008-03-18 13:55:00,51.22,51.35,51.15,51.17,152800.0,38.2512,38.3483,38.1989,38.2139,152800.0
2008-03-18 14:00:00,51.17,51.2,50.8,50.92,181700.0,38.2139,38.2363,37.9376,38.0272,181700.0
2008-03-18 14:05:00,50.92,50.92,50.68,50.73,91700.0,38.0272,38.0272,37.8479,37.8853,91700.0
2008-03-18 14:10:00,50.71,50.96,50.22,50.23,158500.0,37.8703,38.057,37.5044,37.5119,158500.0
2008-03-18 14:15:00,50.23,50.42,49.95,50.15,652900.0,37.5119,37.6538,37.3028,37.4521,652900.0
2008-03-18 14:20:00,50.13,50.86,49.88,50.47,324500.0,37.4372,37.9824,37.2505,37.6911,324500.0
2008-03-18 14:25:00,50.47,50.48,49.64,49.77,259400.0,37.6911,37.6986,37.0713,37.1683,259400.0
2008-03-18 14:30:00,49.77,49.95,49.27,49.39,294900.0,37.1683,37.3028,36.7949,36.8846,294900.0
2008-03-18 14:35:00,49.51,49.66,49.14,49.29,366300.0,36.9742,37.0862,36.6979,36.8099,366300.0
2008-03-18 14:40:00,49.25,49.94,49.14,49.45,251900.0,36.78,37.2953,36.6979,36.9294,251900.0
2008-03-18 14:45:00,49.48,50.55,49.4,50.53,259900.0,36.9518,37.7509,36.892,37.7359,259900.0
2008-03-18 14:50:00,50.51,51.32,50.51,51.15,403900.0,37.721,38.3259,37.721,38.1989,403900.0
2008-03-18 14:55:00,51.15,51.37,50.87,51.09,282000.0,38.1989,38.3632,37.9898,38.1541,282000.0
2008-03-18 15:00:00,51.07,51.17,50.55,50.78,229200.0,38.1392,38.2139,37.7509,37.9226,229200.0
2008-03-18 15:05:00,50.74,51.22,50.72,51.1,176500.0,37.8927,38.2512,37.8778,38.1616,176500.0
2008-03-18 15:10:00,51.08,51.33,50.82,51.04,121400.0,38.1467,38.3334,37.9525,38.1168,121400.0
2008-03-18 15:15:00,51.04,51.16,50.8,51.15,119200.0,38.1168,38.2064,37.9376,38.1989,119200.0
2008-03-18 15:20:00,51.16,51.44,51.01,51.23,141200.0,38.2064,38.4155,38.0944,38.2587,141200.0
2008-03-18 15:25:00,51.2,51.28,50.7,50.9,107200.0,38.2363,38.296,37.8629,38.0122,107200.0
2008-03-18 15:30:00,50.91,51.07,50.7,50.82,162500.0,38.0197,38.1392,37.8629,37.9525,162500.0
2008-03-18 15:35:00,50.82,51.13,50.73,51.05,183200.0,37.9525,38.184,37.8853,38.1243,183200.0
2008-03-18 15:40:00,51.06,51.18,50.93,51.0,224000.0,38.1317,38.2213,38.0346,38.0869,224000.0
2008-03-18 15:45:00,51.0,51.01,50.85,50.92,157600.0,38.0869,38.0944,37.9749,38.0272,157600.0
2008-03-18 15:50:00,50.92,51.38,50.92,51.26,238800.0,38.0272,38.3707,38.0272,38.2811,238800.0
2008-03-18 15:55:00,51.26,51.58,51.22,51.46,367900.0,38.2811,38.5201,38.2512,38.4304,367900.0
2008-03-19 09:30:00,51.65,53.44,51.25,53.43,329400.0,38.5723,39.9091,38.2736,39.9016,329400.0
2008-03-19 09:35:00,53.43,53.52,52.54,52.83,277100.0,39.9016,39.9689,39.237,39.4536,277100.0
2008-03-19 09:40:00,52.83,53.58,52.76,53.44,194500.0,39.4536,40.0137,39.4013,39.9091,194500.0
2008-03-19 09:45:00,53.43,54.46,53.25,54.23,443500.0,39.9016,40.6708,39.7672,40.4991,443500.0
2008-03-19 09:50:00,54.15,54.17,53.28,53.3,306900.0,40.4393,40.4543,39.7896,39.8046,306900.0
2008-03-19 09:55:00,53.3,53.58,52.42,52.57,526900.0,39.8046,40.0137,39.1474,39.2594,526900.0
2008-03-19 10:00:00,52.55,53.4,52.4,53.34,214300.0,39.2445,39.8792,39.1324,39.8344,214300.0
2008-03-19 10:05:00,53.36,53.37,52.71,52.71,176700.0,39.8494,39.8568,39.3639,39.3639,176700.0
2008-03-19 10:10:00,52.71,52.86,52.26,52.38,198200.0,39.3639,39.476,39.0279,39.1175,198200.0
2008-03-19 10:15:00,52.35,52.44,51.98,52.12,199800.0,39.0951,39.1623,38.8188,38.9233,199800.0
2008-03-19 10:20:00,52.12,52.5,52.12,52.37,152500.0,38.9233,39.2071,38.9233,39.11,152500.0
2008-03-19 10:25:00,52.37,52.37,51.41,51.46,309000.0,39.11,39.11,38.3931,38.4304,309000.0
2008-03-19 10:30:00,51.48,51.49,50.89,51.09,217000.0,38.4454,38.4528,38.0048,38.1541,217000.0
2008-03-19 10:35:00,51.1,51.34,50.98,51.17,206000.0,38.1616,38.3408,38.072,38.2139,206000.0
2008-03-19 10:40:00,51.16,51.42,51.05,51.11,148900.0,38.2064,38.4006,38.1243,38.1691,148900.0
2008-03-19 10:45:00,51.16,51.52,51.06,51.47,127400.0,38.2064,38.4752,38.1317,38.4379,127400.0
2008-03-19 10:50:00,51.47,51.82,51.42,51.76,202100.0,38.4379,38.6993,38.4006,38.6545,202100.0
2008-03-19 10:55:00,51.77,51.77,51.4,51.54,103800.0,38.6619,38.6619,38.3856,38.4902,103800.0
2008-03-19 11:00:00,51.56,52.05,51.49,52.05,129100.0,38.5051,38.8711,38.4528,38.8711,129100.0
2008-03-19 11:05:00,52.05,52.06,51.81,51.97,145600.0,38.8711,38.8785,38.6918,38.8113,145600.0
2008-03-19 11:10:00,51.97,52.0,51.77,51.99,153300.0,38.8113,38.8337,38.6619,38.8262,153300.0
2008-03-19 11:15:00,51.99,52.15,51.73,51.77,114400.0,38.8262,38.9457,38.6321,38.6619,114400.0
2008-03-19 11:20:00,51.77,52.07,51.76,51.98,108100.0,38.6619,38.886,38.6545,38.8188,108100.0
2008-03-19 11:25:00,52.01,52.1,51.8,51.88,159200.0,38.8412,38.9084,38.6844,38.7441,159200.0
2008-03-19 11:30:00,51.88,52.0,51.54,51.91,121300.0,38.7441,38.8337,38.4902,38.7665,121300.0
2008-03-19 11:35:00,51.92,52.03,51.76,51.83,68900.0,38.774,38.8561,38.6545,38.7068,68900.0
2008-03-19 11:40:00,51.86,52.01,51.84,51.86,81800.0,38.7292,38.8412,38.7142,38.7292,81800.0
2008-03-19 11:45:00,51.86,51.89,51.68,51.74,88300.0,38.7292,38.7516,38.5947,38.6395,88300.0
2008-03-19 11:50:00,51.73,51.82,51.63,51.72,147900.0,38.6321,38.6993,38.5574,38.6246,147900.0
2008-03-19 11:55:00,51.74,51.89,51.63,51.63,84800.0,38.6395,38.7516,38.5574,38.5574,84800.0
2008-03-19 12:00:00,51.65,51.83,51.32,51.4,89900.0,38.5723,38.7068,38.3259,38.3856,89900.0
2008-03-19 12:05:00,51.41,51.86,51.37,51.86,80100.0,38.3931,38.7292,38.3632,38.7292,80100.0
2008-03-19 12:10:00,51.86,51.92,51.59,51.59,54900.0,38.7292,38.774,38.5275,38.5275,54900.0
2008-03-19 12:15:00,51.6,51.66,51.37,51.57,132700.0,38.535,38.5798,38.3632,38.5126,132700.0
2008-03-19 12:20:00,51.56,51.57,51.17,51.22,61800.0,38.5051,38.5126,38.2139,38.2512,61800.0
2008-03-19 12:25:00,51.23,51.4,51.05,51.06,85100.0,38.2587,38.3856,38.1243,38.1317,85100.0
2008-03-19 12:30:00,51.04,51.2,50.93,51.0,80500.0,38.1168,38.2363,38.0346,38.0869,80500.0
2008-03-19 12:35:00,51.01,51.21,50.65,50.83,114400.0,38.0944,38.2437,37.8255,37.96,114400.0
2008-03-19 12:40:00,50.84,51.01,50.57,50.8,116200.0,37.9674,38.0944,37.7658,37.9376,116200.0
2008-03-19 12:45:00,50.8,50.9,50.51,50.7,118800.0,37.9376,38.0122,37.721,37.8629,118800.0
2008-03-19 12:50:00,50.7,51.08,50.67,50.91,60200.0,37.8629,38.1467,37.8405,38.0197,60200.0
2008-03-19 12:55:00,50.92,51.03,50.75,50.78,62900.0,38.0272,38.1093,37.9002,37.9226,62900.0
2008-03-19 13:00:00,50.78,51.0,50.39,50.62,100400.0,37.9226,38.0869,37.6314,37.8031,100400.0
2008-03-19 13:05:00,50.62,50.99,50.62,50.69,80000.0,37.8031,38.0794,37.8031,37.8554,80000.0
2008-03-19 13:10:00,50.69,50.89,50.4,50.47,128200.0,37.8554,38.0048,37.6388,37.6911,128200.0
2008-03-19 13:15:00,50.47,50.55,50.13,50.53,165000.0,37.6911,37.7509,37.4372,37.7359,165000.0
2008-03-19 13:20:00,50.55,50.91,50.4,50.81,102900.0,37.7509,38.0197,37.6388,37.945,102900.0
2008-03-19 13:25:00,50.8,51.14,50.27,50.45,161000.0,37.9376,38.1915,37.5417,37.6762,161000.0
2008-03-19 13:30:00,50.44,50.48,50.07,50.27,80000.0,37.6687,37.6986,37.3924,37.5417,80000.0
2008-03-19 13:35:00,50.28,50.32,50.05,50.12,95300.0,37.5492,37.5791,37.3774,37.4297,95300.0
2008-03-19 13:40:00,50.12,50.19,50.02,50.12,153600.0,37.4297,37.482,37.355,37.4297,153600.0
2008-03-19 13:45:00,50.11,50.15,49.87,49.93,135100.0,37.4223,37.4521,37.243,37.2878,135100.0
2008-03-19 13:50:00,49.94,50.0,49.62,49.9,191800.0,37.2953,37.3401,37.0563,37.2654,191800.0
2008-03-19 13:55:00,49.91,49.95,49.72,49.85,130600.0,37.2729,37.3028,37.131,37.2281,130600.0
2008-03-19 14:00:00,49.85,50.15,49.84,49.84,149900.0,37.2281,37.4521,37.2206,37.2206,149900.0
2008-03-19 14:05:00,49.84,49.85,49.69,49.74,116900.0,37.2206,37.2281,37.1086,37.1459,116900.0
2008-03-19 14:10:00,49.74,50.15,49.73,50.1,128300.0,37.1459,37.4521,37.1385,37.4148,128300.0
2008-03-19 14:15:00,50.12,50.14,49.65,49.83,128300.0,37.4297,37.4447,37.0787,37.2132,128300.0
2008-03-19 14:20:00,49.85,50.0,49.7,49.76,120600.0,37.2281,37.3401,37.1161,37.1609,120600.0
2008-03-19 14:25:00,49.75,49.76,49.5,49.54,113900.0,37.1534,37.1609,36.9667,36.9966,113900.0
2008-03-19 14:30:00,49.54,49.56,49.34,49.35,104100.0,36.9966,37.0115,36.8472,36.8547,104100.0
2008-03-19 14:35:00,49.35,49.47,49.09,49.13,151800.0,36.8547,36.9443,36.6605,36.6904,151800.0
2008-03-19 14:40:00,49.12,49.23,49.01,49.21,89100.0,36.6829,36.7651,36.6008,36.7501,89100.0
2008-03-19 14:45:00,49.2,49.53,49.15,49.49,132000.0,36.7427,36.9891,36.7053,36.9592,132000.0
2008-03-19 14:50:00,49.5,49.9,49.49,49.9,215700.0,36.9667,37.2654,36.9592,37.2654,215700.0
2008-03-19 14:55:00,49.91,50.05,49.83,49.95,98700.0,37.2729,37.3774,37.2132,37.3028,98700.0
2008-03-19 15:00:00,49.95,50.22,49.82,50.06,185000.0,37.3028,37.5044,37.2057,37.3849,185000.0
2008-03-19 15:05:00,50.08,50.32,50.02,50.25,138100.0,37.3999,37.5791,37.355,37.5268,138100.0
2008-03-19 15:10:00,50.26,50.38,49.88,49.96,91900.0,37.5343,37.6239,37.2505,37.3102,91900.0
2008-03-19 15:15:00,49.95,50.03,49.78,49.91,70800.0,37.3028,37.3625,37.1758,37.2729,70800.0
2008-03-19 15:20:00,49.96,50.05,49.58,49.58,109600.0,37.3102,37.3774,37.0265,37.0265,109600.0
2008-03-19 15:25:00,49.59,49.8,49.48,49.54,98100.0,37.0339,37.1907,36.9518,36.9966,98100.0
2008-03-19 15:30:00,49.54,49.88,49.5,49.57,123300.0,36.9966,37.2505,36.9667,37.019,123300.0
2008-03-19 15:35:00,49.53,49.64,49.28,49.4,138600.0,36.9891,37.0713,36.8024,36.892,138600.0
2008-03-19 15:40:00,49.44,49.69,49.38,49.59,156100.0,36.9219,37.1086,36.8771,37.0339,156100.0
2008-03-19 15:45:00,49.6,49.78,49.39,49.59,209300.0,37.0414,37.1758,36.8846,37.0339,209300.0
2008-03-19 15:50:00,49.57,49.66,49.35,49.38,206900.0,37.019,37.0862,36.8547,36.8771,206900.0
2008-03-19 15:55:00,49.38,49.63,49.33,49.34,357400.0,36.8771,37.0638,36.8398,36.8472,357400.0
2008-03-20 09:30:00,49.42,50.19,49.42,49.72,581500.0,36.907,37.482,36.907,37.131,581500.0
2008-03-20 09:35:00,49.68,49.86,49.51,49.69,135700.0,37.1011,37.2356,36.9742,37.1086,135700.0
2008-03-20 09:40:00,49.67,50.18,49.65,49.78,188000.0,37.0937,37.4745,37.0787,37.1758,188000.0
2008-03-20 09:45:00,49.78,50.29,49.77,50.11,166000.0,37.1758,37.5567,37.1683,37.4223,166000.0
2008-03-20 09:50:00,50.11,50.31,49.79,50.2,129400.0,37.4223,37.5716,37.1833,37.4895,129400.0
2008-03-20 09:55:00,50.16,50.19,49.98,50.06,280100.0,37.4596,37.482,37.3252,37.3849,280100.0
2008-03-20 10:00:00,50.1,50.74,50.0,50.73,199900.0,37.4148,37.8927,37.3401,37.8853,199900.0
2008-03-20 10:05:00,50.69,51.12,50.64,51.12,366100.0,37.8554,38.1765,37.8181,38.1765,366100.0
2008-03-20 10:10:00,51.12,51.22,50.72,50.73,171800.0,38.1765,38.2512,37.8778,37.8853,171800.0
2008-03-20 10:15:00,50.73,51.1,50.73,50.96,161600.0,37.8853,38.1616,37.8853,38.057,161600.0
2008-03-20 10:20:00,50.95,51.18,50.92,50.94,176700.0,38.0496,38.2213,38.0272,38.0421,176700.0
2008-03-20 10:25:00,50.94,51.21,50.92,51.09,107800.0,38.0421,38.2437,38.0272,38.1541,107800.0
2008-03-20 10:30:00,51.09,51.21,50.95,51.03,125400.0,38.1541,38.2437,38.0496,38.1093,125400.0
2008-03-20 10:35:00,51.03,51.2,50.96,51.08,148900.0,38.1093,38.2363,38.057,38.1467,148900.0
2008-03-20 10:40:00,51.07,51.15,51.04,51.07,109700.0,38.1392,38.1989,38.1168,38.1392,109700.0
2008-03-20 10:45:00,51.07,51.18,50.95,51.07,173700.0,38.1392,38.2213,38.0496,38.1392,173700.0
2008-03-20 10:50:00,51.09,51.51,51.07,51.35,147700.0,38.1541,38.4678,38.1392,38.3483,147700.0
2008-03-20 10:55:00,51.35,51.67,51.28,51.66,104800.0,38.3483,38.5873,38.296,38.5798,104800.0
2008-03-20 11:00:00,51.65,52.38,51.65,52.38,433000.0,38.5723,39.1175,38.5723,39.1175,433000.0
2008-03-20 11:05:00,52.4,52.5,51.85,52.0,201900.0,39.1324,39.2071,38.7217,38.8337,201900.0
2008-03-20 11:10:00,52.0,52.0,51.43,51.79,106300.0,38.8337,38.8337,38.408,38.6769,106300.0
2008-03-20 11:15:00,51.82,51.87,51.67,51.69,73200.0,38.6993,38.7366,38.5873,38.6022,73200.0
2008-03-20 11:20:00,51.69,51.8,51.67,51.73,108200.0,38.6022,38.6844,38.5873,38.6321,108200.0
2008-03-20 11:25:00,51.74,51.95,51.64,51.9,98700.0,38.6395,38.7964,38.5649,38.759,98700.0
2008-03-20 11:30:00,51.9,52.0,51.73,51.73,96800.0,38.759,38.8337,38.6321,38.6321,96800.0
2008-03-20 11:35:00,51.74,51.76,51.47,51.52,62600.0,38.6395,38.6545,38.4379,38.4752,62600.0
2008-03-20 11:40:00,51.55,51.55,51.22,51.36,144900.0,38.4977,38.4977,38.2512,38.3558,144900.0
2008-03-20 11:45:00,51.37,51.39,50.84,50.89,291200.0,38.3632,38.3782,37.9674,38.0048,291200.0
2008-03-20 11:50:00,50.89,51.24,50.77,50.97,228000.0,38.0048,38.2661,37.9151,38.0645,228000.0
2008-03-20 11:55:00,50.98,51.11,50.9,51.0,109400.0,38.072,38.1691,38.0122,38.0869,109400.0
2008-03-20 12:00:00,51.01,51.43,51.01,51.43,73400.0,38.0944,38.408,38.0944,38.408,73400.0
2008-03-20 12:05:00,51.41,51.87,51.21,51.24,166900.0,38.3931,38.7366,38.2437,38.2661,166900.0
2008-03-20 12:10:00,51.27,51.3,51.02,51.2,199400.0,38.2885,38.311,38.1018,38.2363,199400.0
2008-03-20 12:15:00,51.2,51.62,51.15,51.56,122000.0,38.2363,38.5499,38.1989,38.5051,122000.0
2008-03-20 12:20:00,51.59,51.63,51.3,51.45,83300.0,38.5275,38.5574,38.311,38.423,83300.0
2008-03-20 12:25:00,51.44,51.51,51.38,51.45,125500.0,38.4155,38.4678,38.3707,38.423,125500.0
2008-03-20 12:30:00,51.46,51.55,51.27,51.28,114500.0,38.4304,38.4977,38.2885,38.296,114500.0
2008-03-20 12:35:00,51.27,51.32,51.15,51.23,81100.0,38.2885,38.3259,38.1989,38.2587,81100.0
2008-03-20 12:40:00,51.23,51.43,51.15,51.35,89100.0,38.2587,38.408,38.1989,38.3483,89100.0
2008-03-20 12:45:00,51.35,51.41,51.15,51.4,51200.0,38.3483,38.3931,38.1989,38.3856,51200.0
2008-03-20 12:50:00,51.43,51.68,51.39,51.67,177000.0,38.408,38.5947,38.3782,38.5873,177000.0
2008-03-20 12:55:00,51.68,51.69,51.55,51.59,93000.0,38.5947,38.6022,38.4977,38.5275,93000.0
2008-03-20 13:00:00,51.59,51.82,51.53,51.78,157400.0,38.5275,38.6993,38.4827,38.6694,157400.0
2008-03-20 13:05:00,51.78,51.82,51.6,51.76,67500.0,38.6694,38.6993,38.535,38.6545,67500.0
2008-03-20 13:10:00,51.77,51.82,51.6,51.74,27900.0,38.6619,38.6993,38.535,38.6395,27900.0
2008-03-20 13:15:00,51.75,51.89,51.71,51.81,55200.0,38.647,38.7516,38.6171,38.6918,55200.0
2008-03-20 13:20:00,51.83,52.09,51.83,52.03,95500.0,38.7068,38.9009,38.7068,38.8561,95500.0
2008-03-20 13:25:00,52.02,52.28,52.0,52.27,98000.0,38.8486,39.0428,38.8337,39.0354,98000.0
2008-03-20 13:30:00,52.27,52.45,52.17,52.36,108500.0,39.0354,39.1698,38.9607,39.1026,108500.0
2008-03-20 13:35:00,52.36,52.76,52.26,52.76,131700.0,39.1026,39.4013,39.0279,39.4013,131700.0
2008-03-20 13:40:00,52.77,52.94,52.62,52.94,132900.0,39.4088,39.5357,39.2967,39.5357,132900.0
2008-03-20 13:45:00,52.94,53.0,52.88,52.98,96600.0,39.5357,39.5805,39.4909,39.5656,96600.0
2008-03-20 13:50:00,52.97,53.01,52.81,53.0,180000.0,39.5581,39.588,39.4386,39.5805,180000.0
2008-03-20 13:55:00,53.0,53.04,52.82,52.87,143900.0,39.5805,39.6104,39.4461,39.4834,143900.0
2008-03-20 14:00:00,52.87,53.0,52.85,52.94,117000.0,39.4834,39.5805,39.4685,39.5357,117000.0
2008-03-20 14:05:00,52.94,53.06,52.87,52.91,138800.0,39.5357,39.6253,39.4834,39.5133,138800.0
2008-03-20 14:10:00,52.9,52.94,52.68,52.72,123100.0,39.5058,39.5357,39.3415,39.3714,123100.0
2008-03-20 14:15:00,52.72,52.96,52.7,52.79,117100.0,39.3714,39.5506,39.3565,39.4237,117100.0
2008-03-20 14:20:00,52.76,53.01,52.71,52.87,123900.0,39.4013,39.588,39.3639,39.4834,123900.0
2008-03-20 14:25:00,52.86,53.01,52.85,52.98,91800.0,39.476,39.588,39.4685,39.5656,91800.0
2008-03-20 14:30:00,52.98,53.14,52.9,53.1,158600.0,39.5656,39.6851,39.5058,39.6552,158600.0
2008-03-20 14:35:00,53.1,53.5,53.08,53.47,127500.0,39.6552,39.9539,39.6403,39.9315,127500.0
2008-03-20 14:40:00,53.47,53.49,53.21,53.22,148500.0,39.9315,39.9464,39.7373,39.7448,148500.0
2008-03-20 14:45:00,53.22,53.35,53.16,53.34,92400.0,39.7448,39.8419,39.7,39.8344,92400.0
2008-03-20 14:50:00,53.34,53.63,53.32,53.43,156000.0,39.8344,40.051,39.8195,39.9016,156000.0
2008-03-20 14:55:00,53.43,53.5,53.32,53.46,110800.0,39.9016,39.9539,39.8195,39.924,110800.0
2008-03-20 15:00:00,53.45,53.75,53.44,53.7,110300.0,39.9166,40.1406,39.9091,40.1033,110300.0
2008-03-20 15:05:00,53.68,53.74,53.37,53.38,146600.0,40.0883,40.1331,39.8568,39.8643,146600.0
2008-03-20 15:10:00,53.38,53.59,53.3,53.59,162700.0,39.8643,40.0211,39.8046,40.0211,162700.0
2008-03-20 15:15:00,53.59,53.74,53.4,53.72,264900.0,40.0211,40.1331,39.8792,40.1182,264900.0
2008-03-20 15:20:00,53.73,53.95,53.61,53.74,148800.0,40.1257,40.29,40.0361,40.1331,148800.0
2008-03-20 15:25:00,53.7,53.75,53.24,53.27,169500.0,40.1033,40.1406,39.7597,39.7822,169500.0
2008-03-20 15:30:00,53.27,53.42,53.23,53.31,193900.0,39.7822,39.8942,39.7523,39.812,193900.0
2008-03-20 15:35:00,53.3,53.39,53.18,53.2,143500.0,39.8046,39.8718,39.7149,39.7299,143500.0
2008-03-20 15:40:00,53.21,53.4,53.13,53.34,215500.0,39.7373,39.8792,39.6776,39.8344,215500.0
2008-03-20 15:45:00,53.34,53.4,53.08,53.14,182900.0,39.8344,39.8792,39.6403,39.6851,182900.0
2008-03-20 15:50:00,53.13,53.42,53.11,53.36,237300.0,39.6776,39.8942,39.6627,39.8494,237300.0
2008-03-20 15:55:00,53.36,53.48,49.46,53.4,312400.0,39.8494,39.939,36.9368,39.8792,312400.0
2008-03-24 09:30:00,54.31,54.31,53.11,53.38,278000.0,40.5588,40.5588,39.6627,39.8643,278000.0
2008-03-24 09:35:00,53.38,53.9,53.26,53.52,177200.0,39.8643,40.2526,39.7747,39.9689,177200.0
2008-03-24 09:40:00,53.47,54.04,53.41,53.9,205100.0,39.9315,40.3572,39.8867,40.2526,205100.0
2008-03-24 09:45:00,53.9,54.01,53.43,53.98,103900.0,40.2526,40.3348,39.9016,40.3124,103900.0
2008-03-24 09:50:00,53.97,54.3,53.66,54.08,142800.0,40.3049,40.5514,40.0734,40.3871,142800.0
2008-03-24 09:55:00,54.02,54.79,53.99,54.74,114300.0,40.3423,40.9173,40.3199,40.88,114300.0
2008-03-24 10:00:00,54.72,56.06,54.5,56.02,317300.0,40.865,41.8657,40.7007,41.8359,317300.0
2008-03-24 10:05:00,56.02,56.14,55.56,55.73,227000.0,41.8359,41.9255,41.4923,41.6193,227000.0
2008-03-24 10:10:00,55.7,56.35,55.62,56.33,295400.0,41.5969,42.0823,41.5371,42.0674,295400.0
2008-03-24 10:15:00,56.34,56.44,56.14,56.39,266100.0,42.0748,42.1495,41.9255,42.1122,266100.0
2008-03-24 10:20:00,56.36,56.78,56.27,56.46,361200.0,42.0898,42.4034,42.0226,42.1645,361200.0
2008-03-24 10:25:00,56.46,56.7,56.44,56.48,180700.0,42.1645,42.3437,42.1495,42.1794,180700.0
2008-03-24 10:30:00,56.49,56.75,56.46,56.75,115900.0,42.1869,42.381,42.1645,42.381,115900.0
2008-03-24 10:35:00,56.76,57.26,56.76,57.08,236500.0,42.3885,42.7619,42.3885,42.6275,236500.0
2008-03-24 10:40:00,57.08,57.44,57.02,57.38,136700.0,42.6275,42.8963,42.5827,42.8515,136700.0
2008-03-24 10:45:00,57.39,57.44,57.13,57.2,211000.0,42.859,42.8963,42.6648,42.7171,211000.0
2008-03-24 10:50:00,57.2,57.22,56.92,56.93,112900.0,42.7171,42.732,42.508,42.5154,112900.0
2008-03-24 10:55:00,56.93,56.99,56.85,56.86,100600.0,42.5154,42.5603,42.4557,42.4632,100600.0
2008-03-24 11:00:00,56.86,56.91,56.62,56.68,204200.0,42.4632,42.5005,42.2839,42.3287,204200.0
2008-03-24 11:05:00,56.68,56.73,56.32,56.47,179400.0,42.3287,42.3661,42.0599,42.1719,179400.0
2008-03-24 11:10:00,56.5,56.67,56.2,56.33,160100.0,42.1943,42.3213,41.9703,42.0674,160100.0
2008-03-24 11:15:00,56.33,56.4,56.18,56.19,122900.0,42.0674,42.1196,41.9553,41.9628,122900.0
2008-03-24 11:20:00,56.19,56.2,56.06,56.1,116500.0,41.9628,41.9703,41.8657,41.8956,116500.0
2008-03-24 11:25:00,56.13,56.35,56.08,56.3,98400.0,41.918,42.0823,41.8807,42.045,98400.0
2008-03-24 11:30:00,56.31,56.81,56.27,56.8,118500.0,42.0524,42.4258,42.0226,42.4184,118500.0
2008-03-24 11:35:00,56.79,57.0,56.67,57.0,106500.0,42.4109,42.5677,42.3213,42.5677,106500.0
2008-03-24 11:40:00,57.0,57.07,56.71,56.78,131500.0,42.5677,42.62,42.3512,42.4034,131500.0
2008-03-24 11:45:00,56.78,56.82,56.72,56.72,93500.0,42.4034,42.4333,42.3586,42.3586,93500.0
2008-03-24 11:50:00,56.72,56.83,56.65,56.69,72100.0,42.3586,42.4408,42.3063,42.3362,72100.0
2008-03-24 11:55:00,56.7,56.73,56.6,56.69,58800.0,42.3437,42.3661,42.269,42.3362,58800.0
2008-03-24 12:00:00,56.69,56.69,56.48,56.48,70000.0,42.3362,42.3362,42.1794,42.1794,70000.0
2008-03-24 12:05:00,56.48,56.49,56.24,56.36,82100.0,42.1794,42.1869,42.0002,42.0898,82100.0
2008-03-24 12:10:00,56.35,56.38,55.9,55.93,134900.0,42.0823,42.1047,41.7462,41.7686,134900.0
2008-03-24 12:15:00,55.93,56.45,55.92,56.41,114600.0,41.7686,42.157,41.7612,42.1271,114600.0
2008-03-24 12:20:00,56.39,56.42,56.2,56.24,31600.0,42.1122,42.1346,41.9703,42.0002,31600.0
2008-03-24 12:25:00,56.24,56.52,56.21,56.51,46300.0,42.0002,42.2093,41.9778,42.2018,46300.0
2008-03-24 12:30:00,56.52,56.64,56.41,56.41,57600.0,42.2093,42.2989,42.1271,42.1271,57600.0
2008-03-24 12:35:00,56.42,56.47,56.3,56.47,35000.0,42.1346,42.1719,42.045,42.1719,35000.0
2008-03-24 12:40:00,56.47,56.63,56.41,56.54,39900.0,42.1719,42.2914,42.1271,42.2242,39900.0
2008-03-24 12:45:00,56.55,56.61,56.41,56.6,23000.0,42.2317,42.2765,42.1271,42.269,23000.0
2008-03-24 12:50:00,56.61,56.73,56.46,56.47,52500.0,42.2765,42.3661,42.1645,42.1719,52500.0
2008-03-24 12:55:00,56.46,56.5,56.32,56.32,37900.0,42.1645,42.1943,42.0599,42.0599,37900.0
2008-03-24 13:00:00,56.33,56.34,56.09,56.25,51700.0,42.0674,42.0748,41.8881,42.0076,51700.0
2008-03-24 13:05:00,56.26,56.33,56.13,56.14,44300.0,42.0151,42.0674,41.918,41.9255,44300.0
2008-03-24 13:10:00,56.12,56.14,55.74,55.81,182600.0,41.9105,41.9255,41.6268,41.679,182600.0
2008-03-24 13:15:00,55.81,56.08,55.8,55.92,170600.0,41.679,41.8807,41.6716,41.7612,170600.0
2008-03-24 13:20:00,55.92,56.02,55.91,55.96,59800.0,41.7612,41.8359,41.7537,41.7911,59800.0
2008-03-24 13:25:00,55.97,55.97,55.65,55.73,92100.0,41.7985,41.7985,41.5595,41.6193,92100.0
2008-03-24 13:30:00,55.73,55.78,55.5,55.56,96000.0,41.6193,41.6566,41.4475,41.4923,96000.0
2008-03-24 13:35:00,55.56,55.62,55.33,55.47,79600.0,41.4923,41.5371,41.3206,41.4251,79600.0
2008-03-24 13:40:00,55.48,55.68,55.45,55.55,80500.0,41.4326,41.5819,41.4102,41.4849,80500.0
2008-03-24 13:45:00,55.57,55.64,55.44,55.58,53200.0,41.4998,41.5521,41.4027,41.5073,53200.0
2008-03-24 13:50:00,55.58,55.83,55.54,55.76,53000.0,41.5073,41.694,41.4774,41.6417,53000.0
2008-03-24 13:55:00,55.74,55.91,55.66,55.9,45000.0,41.6268,41.7537,41.567,41.7462,45000.0
2008-03-24 14:00:00,55.9,55.91,55.09,55.1,161500.0,41.7462,41.7537,41.1413,41.1488,161500.0
2008-03-24 14:05:00,55.1,55.22,54.92,54.99,137400.0,41.1488,41.2384,41.0144,41.0667,137400.0
2008-03-24 14:10:00,54.97,55.38,54.97,55.23,86200.0,41.0517,41.3579,41.0517,41.2459,86200.0
2008-03-24 14:15:00,55.23,55.39,55.11,55.18,88300.0,41.2459,41.3654,41.1563,41.2085,88300.0
2008-03-24 14:20:00,55.19,55.35,55.19,55.31,148000.0,41.216,41.3355,41.216,41.3056,148000.0
2008-03-24 14:25:00,55.31,55.35,55.1,55.34,109100.0,41.3056,41.3355,41.1488,41.328,109100.0
2008-03-24 14:30:00,55.33,55.53,55.28,55.39,64800.0,41.3206,41.4699,41.2832,41.3654,64800.0
2008-03-24 14:35:00,55.39,55.51,55.25,55.39,75900.0,41.3654,41.455,41.2608,41.3654,75900.0
2008-03-24 14:40:00,55.39,55.56,55.26,55.47,69800.0,41.3654,41.4923,41.2683,41.4251,69800.0
2008-03-24 14:45:00,55.47,55.5,54.92,54.99,124700.0,41.4251,41.4475,41.0144,41.0667,124700.0
2008-03-24 14:50:00,54.99,55.0,54.77,54.88,113300.0,41.0667,41.0741,40.9024,40.9845,113300.0
2008-03-24 14:55:00,54.88,54.9,54.31,54.47,210700.0,40.9845,40.9994,40.5588,40.6783,210700.0
2008-03-24 15:00:00,54.48,54.74,54.31,54.6,121300.0,40.6858,40.88,40.5588,40.7754,121300.0
2008-03-24 15:05:00,54.6,54.77,54.33,54.49,119200.0,40.7754,40.9024,40.5738,40.6933,119200.0
2008-03-24 15:10:00,54.49,54.99,54.49,54.76,143200.0,40.6933,41.0667,40.6933,40.8949,143200.0
2008-03-24 15:15:00,54.77,55.18,54.77,54.96,107200.0,40.9024,41.2085,40.9024,41.0442,107200.0
2008-03-24 15:20:00,54.97,55.07,54.52,54.58,104700.0,41.0517,41.1264,40.7157,40.7605,104700.0
2008-03-24 15:25:00,54.59,54.7,54.4,54.4,133200.0,40.7679,40.8501,40.626,40.626,133200.0
2008-03-24 15:30:00,54.4,54.69,54.32,54.49,184400.0,40.626,40.8426,40.5663,40.6933,184400.0
2008-03-24 15:35:00,54.5,54.55,54.25,54.42,110700.0,40.7007,40.7381,40.514,40.641,110700.0
2008-03-24 15:40:00,54.43,54.5,54.3,54.34,170200.0,40.6484,40.7007,40.5514,40.5812,170200.0
2008-03-24 15:45:00,54.35,54.54,54.27,54.34,237500.0,40.5887,40.7306,40.529,40.5812,237500.0
2008-03-24 15:50:00,54.34,54.43,54.27,54.34,267900.0,40.5812,40.6484,40.529,40.5812,267900.0
2008-03-24 15:55:00,54.35,54.75,54.09,54.34,396800.0,40.5887,40.8874,40.3945,40.5812,396800.0
2008-03-25 09:30:00,52.81,53.15,52.41,52.52,321000.0,39.4386,39.6925,39.1399,39.2221,321000.0
2008-03-25 09:35:00,52.55,53.05,52.25,52.99,335600.0,39.2445,39.6179,39.0204,39.573,335600.0
2008-03-25 09:40:00,53.0,53.71,52.89,53.34,312500.0,39.5805,40.1107,39.4984,39.8344,312500.0
2008-03-25 09:45:00,53.36,53.44,52.93,53.03,254200.0,39.8494,39.9091,39.5282,39.6029,254200.0
2008-03-25 09:50:00,53.03,53.06,51.58,51.65,424100.0,39.6029,39.6253,38.5201,38.5723,424100.0
2008-03-25 09:55:00,51.65,51.71,51.13,51.35,468400.0,38.5723,38.6171,38.184,38.3483,468400.0
2008-03-25 10:00:00,51.35,51.88,51.01,51.8,414900.0,38.3483,38.7441,38.0944,38.6844,414900.0
2008-03-25 10:05:00,51.85,52.07,51.39,51.98,370800.0,38.7217,38.886,38.3782,38.8188,370800.0
2008-03-25 10:10:00,52.0,52.63,51.89,52.3,334100.0,38.8337,39.3042,38.7516,39.0578,334100.0
2008-03-25 10:15:00,52.3,52.9,52.25,52.57,258600.0,39.0578,39.5058,39.0204,39.2594,258600.0
2008-03-25 10:20:00,52.57,53.06,52.52,52.81,172900.0,39.2594,39.6253,39.2221,39.4386,172900.0
2008-03-25 10:25:00,52.83,52.96,52.08,52.28,177100.0,39.4536,39.5506,38.8935,39.0428,177100.0
2008-03-25 10:30:00,52.3,52.59,52.02,52.25,134500.0,39.0578,39.2743,38.8486,39.0204,134500.0
2008-03-25 10:35:00,52.25,52.32,52.04,52.25,80600.0,39.0204,39.0727,38.8636,39.0204,80600.0
2008-03-25 10:40:00,52.25,52.3,51.93,52.1,158100.0,39.0204,39.0578,38.7814,38.9084,158100.0
2008-03-25 10:45:00,52.11,52.15,51.71,52.05,153100.0,38.9159,38.9457,38.6171,38.8711,153100.0
2008-03-25 10:50:00,52.02,53.0,51.69,52.21,182100.0,38.8486,39.5805,38.6022,38.9905,182100.0
2008-03-25 10:55:00,52.22,52.47,52.16,52.32,140500.0,38.998,39.1847,38.9532,39.0727,140500.0
2008-03-25 11:00:00,52.34,52.92,52.3,52.89,199300.0,39.0876,39.5208,39.0578,39.4984,199300.0
2008-03-25 11:05:00,52.9,52.9,52.52,52.52,160500.0,39.5058,39.5058,39.2221,39.2221,160500.0
2008-03-25 11:10:00,52.52,52.75,52.45,52.55,128400.0,39.2221,39.3938,39.1698,39.2445,128400.0
2008-03-25 11:15:00,52.54,52.75,52.32,52.38,194300.0,39.237,39.3938,39.0727,39.1175,194300.0
2008-03-25 11:20:00,52.37,52.71,52.37,52.66,97400.0,39.11,39.3639,39.11,39.3266,97400.0
2008-03-25 11:25:00,52.66,52.91,52.62,52.76,76400.0,39.3266,39.5133,39.2967,39.4013,76400.0
2008-03-25 11:30:00,52.71,52.8,52.58,52.61,76500.0,39.3639,39.4312,39.2669,39.2893,76500.0
2008-03-25 11:35:00,52.62,52.78,52.57,52.63,89700.0,39.2967,39.4162,39.2594,39.3042,89700.0
2008-03-25 11:40:00,52.62,52.86,52.56,52.73,64000.0,39.2967,39.476,39.2519,39.3789,64000.0
2008-03-25 11:45:00,52.73,52.77,52.46,52.58,156700.0,39.3789,39.4088,39.1772,39.2669,156700.0
2008-03-25 11:50:00,52.58,52.9,52.55,52.84,114800.0,39.2669,39.5058,39.2445,39.461,114800.0
2008-03-25 11:55:00,52.85,52.85,52.62,52.83,81000.0,39.4685,39.4685,39.2967,39.4536,81000.0
2008-03-25 12:00:00,52.8,53.09,52.7,52.96,93800.0,39.4312,39.6477,39.3565,39.5506,93800.0
2008-03-25 12:05:00,52.96,53.23,52.93,53.17,106200.0,39.5506,39.7523,39.5282,39.7075,106200.0
2008-03-25 12:10:00,53.17,53.36,52.96,53.09,75900.0,39.7075,39.8494,39.5506,39.6477,75900.0
2008-03-25 12:15:00,53.09,53.33,53.08,53.18,72100.0,39.6477,39.827,39.6403,39.7149,72100.0
2008-03-25 12:20:00,53.2,53.37,53.08,53.09,62300.0,39.7299,39.8568,39.6403,39.6477,62300.0
2008-03-25 12:25:00,53.12,53.46,53.12,53.4,58800.0,39.6701,39.924,39.6701,39.8792,58800.0
2008-03-25 12:30:00,53.38,53.48,53.31,53.43,55500.0,39.8643,39.939,39.812,39.9016,55500.0
2008-03-25 12:35:00,53.44,53.45,53.15,53.3,70500.0,39.9091,39.9166,39.6925,39.8046,70500.0
2008-03-25 12:40:00,53.32,53.32,53.13,53.16,47700.0,39.8195,39.8195,39.6776,39.7,47700.0
2008-03-25 12:45:00,53.15,53.22,52.98,53.21,70200.0,39.6925,39.7448,39.5656,39.7373,70200.0
2008-03-25 12:50:00,53.21,53.52,53.2,53.5,77400.0,39.7373,39.9689,39.7299,39.9539,77400.0
2008-03-25 12:55:00,53.52,53.55,53.02,53.07,58400.0,39.9689,39.9913,39.5955,39.6328,58400.0
2008-03-25 13:00:00,53.09,53.25,53.04,53.15,75500.0,39.6477,39.7672,39.6104,39.6925,75500.0
2008-03-25 13:05:00,53.15,53.19,53.01,53.18,45700.0,39.6925,39.7224,39.588,39.7149,45700.0
2008-03-25 13:10:00,53.17,53.32,53.12,53.29,45600.0,39.7075,39.8195,39.6701,39.7971,45600.0
2008-03-25 13:15:00,53.3,53.32,53.17,53.23,37900.0,39.8046,39.8195,39.7075,39.7523,37900.0
2008-03-25 13:20:00,53.24,53.5,53.17,53.48,48900.0,39.7597,39.9539,39.7075,39.939,48900.0
2008-03-25 13:25:00,53.48,53.54,53.37,53.52,39500.0,39.939,39.9838,39.8568,39.9689,39500.0
2008-03-25 13:30:00,53.51,53.79,53.48,53.58,81200.0,39.9614,40.1705,39.939,40.0137,81200.0
2008-03-25 13:35:00,53.58,53.78,53.49,53.5,108300.0,40.0137,40.163,39.9464,39.9539,108300.0
2008-03-25 13:40:00,53.5,53.56,53.34,53.49,56700.0,39.9539,39.9987,39.8344,39.9464,56700.0
2008-03-25 13:45:00,53.47,53.65,53.36,53.65,28900.0,39.9315,40.0659,39.8494,40.0659,28900.0
2008-03-25 13:50:00,53.65,53.92,53.61,53.88,59300.0,40.0659,40.2676,40.0361,40.2377,59300.0
2008-03-25 13:55:00,53.88,54.01,53.73,53.76,73000.0,40.2377,40.3348,40.1257,40.1481,73000.0
2008-03-25 14:00:00,53.76,53.84,53.53,53.6,56200.0,40.1481,40.2078,39.9763,40.0286,56200.0
2008-03-25 14:05:00,53.6,53.73,53.48,53.59,65800.0,40.0286,40.1257,39.939,40.0211,65800.0
2008-03-25 14:10:00,53.58,53.65,53.38,53.46,47600.0,40.0137,40.0659,39.8643,39.924,47600.0
2008-03-25 14:15:00,53.46,53.46,53.14,53.2,85700.0,39.924,39.924,39.6851,39.7299,85700.0
2008-03-25 14:20:00,53.21,53.45,53.21,53.38,48400.0,39.7373,39.9166,39.7373,39.8643,48400.0
2008-03-25 14:25:00,53.38,53.48,53.22,53.39,37400.0,39.8643,39.939,39.7448,39.8718,37400.0
2008-03-25 14:30:00,53.37,53.37,53.08,53.16,61400.0,39.8568,39.8568,39.6403,39.7,61400.0
2008-03-25 14:35:00,53.15,53.34,53.12,53.33,41900.0,39.6925,39.8344,39.6701,39.827,41900.0
2008-03-25 14:40:00,53.32,53.36,53.03,53.29,57500.0,39.8195,39.8494,39.6029,39.7971,57500.0
2008-03-25 14:45:00,53.37,53.49,53.18,53.39,68700.0,39.8568,39.9464,39.7149,39.8718,68700.0
2008-03-25 14:50:00,53.37,53.59,53.37,53.57,72900.0,39.8568,40.0211,39.8568,40.0062,72900.0
2008-03-25 14:55:00,53.57,53.62,53.43,53.53,62700.0,40.0062,40.0435,39.9016,39.9763,62700.0
2008-03-25 15:00:00,53.52,53.66,53.43,53.47,59500.0,39.9689,40.0734,39.9016,39.9315,59500.0
2008-03-25 15:05:00,53.46,53.6,53.26,53.3,71900.0,39.924,40.0286,39.7747,39.8046,71900.0
2008-03-25 15:10:00,53.3,53.48,53.11,53.44,97300.0,39.8046,39.939,39.6627,39.9091,97300.0
2008-03-25 15:15:00,53.43,53.55,53.29,53.39,71300.0,39.9016,39.9913,39.7971,39.8718,71300.0
2008-03-25 15:20:00,53.39,53.5,53.33,53.45,188000.0,39.8718,39.9539,39.827,39.9166,188000.0
2008-03-25 15:25:00,53.45,53.5,53.21,53.42,136000.0,39.9166,39.9539,39.7373,39.8942,136000.0
2008-03-25 15:30:00,53.4,53.5,53.21,53.23,101200.0,39.8792,39.9539,39.7373,39.7523,101200.0
2008-03-25 15:35:00,53.21,53.32,52.95,53.01,158900.0,39.7373,39.8195,39.5432,39.588,158900.0
2008-03-25 15:40:00,53.01,53.19,52.89,52.95,123600.0,39.588,39.7224,39.4984,39.5432,123600.0
2008-03-25 15:45:00,52.95,53.07,52.82,52.88,125800.0,39.5432,39.6328,39.4461,39.4909,125800.0
2008-03-25 15:50:00,52.86,53.07,52.8,53.06,171000.0,39.476,39.6328,39.4312,39.6253,171000.0
2008-03-25 15:55:00,53.06,53.22,53.0,53.04,209100.0,39.6253,39.7448,39.5805,39.6104,209100.0
2008-03-26 09:30:00,51.93,52.01,51.46,51.8,204200.0,38.7814,38.8412,38.4304,38.6844,204200.0
2008-03-26 09:35:00,51.81,51.86,51.25,51.6,214100.0,38.6918,38.7292,38.2736,38.535,214100.0
2008-03-26 09:40:00,51.65,51.81,51.38,51.49,217000.0,38.5723,38.6918,38.3707,38.4528,217000.0
2008-03-26 09:45:00,51.49,51.5,51.25,51.26,230000.0,38.4528,38.4603,38.2736,38.2811,230000.0
2008-03-26 09:50:00,51.26,51.8,51.25,51.6,358300.0,38.2811,38.6844,38.2736,38.535,358300.0
2008-03-26 09:55:00,51.58,51.58,51.3,51.33,146300.0,38.5201,38.5201,38.311,38.3334,146300.0
2008-03-26 10:00:00,51.35,51.49,51.19,51.31,252700.0,38.3483,38.4528,38.2288,38.3184,252700.0
2008-03-26 10:05:00,51.33,51.49,51.22,51.34,147500.0,38.3334,38.4528,38.2512,38.3408,147500.0
2008-03-26 10:10:00,51.36,51.4,51.14,51.3,140600.0,38.3558,38.3856,38.1915,38.311,140600.0
2008-03-26 10:15:00,51.29,51.43,51.08,51.15,182200.0,38.3035,38.408,38.1467,38.1989,182200.0
2008-03-26 10:20:00,51.22,51.4,51.15,51.4,131900.0,38.2512,38.3856,38.1989,38.3856,131900.0
2008-03-26 10:25:00,51.4,51.57,51.19,51.48,212100.0,38.3856,38.5126,38.2288,38.4454,212100.0
2008-03-26 10:30:00,51.48,51.61,51.3,51.59,220400.0,38.4454,38.5425,38.311,38.5275,220400.0
2008-03-26 10:35:00,51.58,51.85,51.5,51.67,232300.0,38.5201,38.7217,38.4603,38.5873,232300.0
2008-03-26 10:40:00,51.67,51.7,51.43,51.43,139300.0,38.5873,38.6097,38.408,38.408,139300.0
2008-03-26 10:45:00,51.43,51.68,51.37,51.41,87100.0,38.408,38.5947,38.3632,38.3931,87100.0
2008-03-26 10:50:00,51.44,51.71,51.35,51.6,138500.0,38.4155,38.6171,38.3483,38.535,138500.0
2008-03-26 10:55:00,51.59,51.72,51.5,51.55,52600.0,38.5275,38.6246,38.4603,38.4977,52600.0
2008-03-26 11:00:00,51.57,51.57,51.3,51.31,73700.0,38.5126,38.5126,38.311,38.3184,73700.0
2008-03-26 11:05:00,51.33,51.55,51.33,51.5,79400.0,38.3334,38.4977,38.3334,38.4603,79400.0
2008-03-26 11:10:00,51.5,51.7,51.5,51.51,58700.0,38.4603,38.6097,38.4603,38.4678,58700.0
2008-03-26 11:15:00,51.54,51.63,51.25,51.36,50200.0,38.4902,38.5574,38.2736,38.3558,50200.0
2008-03-26 11:20:00,51.38,51.43,51.23,51.43,52000.0,38.3707,38.408,38.2587,38.408,52000.0
2008-03-26 11:25:00,51.43,51.6,51.31,51.34,86900.0,38.408,38.535,38.3184,38.3408,86900.0
2008-03-26 11:30:00,51.35,51.43,51.23,51.36,91600.0,38.3483,38.408,38.2587,38.3558,91600.0
2008-03-26 11:35:00,51.37,51.4,51.09,51.16,60400.0,38.3632,38.3856,38.1541,38.2064,60400.0
2008-03-26 11:40:00,51.17,51.31,51.07,51.12,92600.0,38.2139,38.3184,38.1392,38.1765,92600.0
2008-03-26 11:45:00,51.12,51.47,51.11,51.43,75100.0,38.1765,38.4379,38.1691,38.408,75100.0
2008-03-26 11:50:00,51.43,51.49,51.35,51.43,53700.0,38.408,38.4528,38.3483,38.408,53700.0
2008-03-26 11:55:00,51.43,51.53,51.34,51.34,50300.0,38.408,38.4827,38.3408,38.3408,50300.0
2008-03-26 12:00:00,51.34,51.41,51.26,51.3,59400.0,38.3408,38.3931,38.2811,38.311,59400.0
2008-03-26 12:05:00,51.29,51.46,51.29,51.43,40100.0,38.3035,38.4304,38.3035,38.408,40100.0
2008-03-26 12:10:00,51.44,51.47,51.38,51.4,36400.0,38.4155,38.4379,38.3707,38.3856,36400.0
2008-03-26 12:15:00,51.4,51.46,51.36,51.44,54100.0,38.3856,38.4304,38.3558,38.4155,54100.0
2008-03-26 12:20:00,51.44,51.56,51.43,51.53,37200.0,38.4155,38.5051,38.408,38.4827,37200.0
2008-03-26 12:25:00,51.52,51.56,51.39,51.52,28400.0,38.4752,38.5051,38.3782,38.4752,28400.0
2008-03-26 12:30:00,51.5,51.56,51.38,51.45,25700.0,38.4603,38.5051,38.3707,38.423,25700.0
2008-03-26 12:35:00,51.45,51.49,51.39,51.45,17700.0,38.423,38.4528,38.3782,38.423,17700.0
2008-03-26 12:40:00,51.44,51.46,51.31,51.33,70400.0,38.4155,38.4304,38.3184,38.3334,70400.0
2008-03-26 12:45:00,51.37,51.42,51.25,51.39,84400.0,38.3632,38.4006,38.2736,38.3782,84400.0
2008-03-26 12:50:00,51.36,51.4,51.01,51.03,59400.0,38.3558,38.3856,38.0944,38.1093,59400.0
2008-03-26 12:55:00,51.06,51.17,51.01,51.07,41600.0,38.1317,38.2139,38.0944,38.1392,41600.0
2008-03-26 13:00:00,51.09,51.14,51.0,51.02,75400.0,38.1541,38.1915,38.0869,38.1018,75400.0
2008-03-26 13:05:00,51.02,51.17,51.0,51.06,52800.0,38.1018,38.2139,38.0869,38.1317,52800.0
2008-03-26 13:10:00,51.06,51.34,51.06,51.28,43000.0,38.1317,38.3408,38.1317,38.296,43000.0
2008-03-26 13:15:00,51.29,51.4,51.29,51.4,40000.0,38.3035,38.3856,38.3035,38.3856,40000.0
2008-03-26 13:20:00,51.4,51.46,51.37,51.4,41100.0,38.3856,38.4304,38.3632,38.3856,41100.0
2008-03-26 13:25:00,51.4,51.53,51.25,51.29,47200.0,38.3856,38.4827,38.2736,38.3035,47200.0
2008-03-26 13:30:00,51.29,51.39,51.12,51.24,78300.0,38.3035,38.3782,38.1765,38.2661,78300.0
2008-03-26 13:35:00,51.24,51.24,51.11,51.18,79100.0,38.2661,38.2661,38.1691,38.2213,79100.0
2008-03-26 13:40:00,51.17,51.25,51.05,51.21,62000.0,38.2139,38.2736,38.1243,38.2437,62000.0
2008-03-26 13:45:00,51.21,51.3,51.16,51.16,45500.0,38.2437,38.311,38.2064,38.2064,45500.0
2008-03-26 13:50:00,51.18,51.25,51.16,51.2,38600.0,38.2213,38.2736,38.2064,38.2363,38600.0
2008-03-26 13:55:00,51.2,51.3,51.2,51.29,28400.0,38.2363,38.311,38.2363,38.3035,28400.0
2008-03-26 14:00:00,51.29,51.3,51.07,51.14,69800.0,38.3035,38.311,38.1392,38.1915,69800.0
2008-03-26 14:05:00,51.14,51.41,51.13,51.37,87600.0,38.1915,38.3931,38.184,38.3632,87600.0
2008-03-26 14:10:00,51.38,51.52,51.37,51.45,57200.0,38.3707,38.4752,38.3632,38.423,57200.0
2008-03-26 14:15:00,51.46,51.49,51.34,51.4,46900.0,38.4304,38.4528,38.3408,38.3856,46900.0
2008-03-26 14:20:00,51.4,51.43,51.32,51.42,73500.0,38.3856,38.408,38.3259,38.4006,73500.0
2008-03-26 14:25:00,51.43,51.46,51.3,51.38,78600.0,38.408,38.4304,38.311,38.3707,78600.0
2008-03-26 14:30:00,51.38,51.6,51.32,51.5,72800.0,38.3707,38.535,38.3259,38.4603,72800.0
2008-03-26 14:35:00,51.53,51.67,51.5,51.61,72800.0,38.4827,38.5873,38.4603,38.5425,72800.0
2008-03-26 14:40:00,51.62,51.7,51.6,51.64,128600.0,38.5499,38.6097,38.535,38.5649,128600.0
2008-03-26 14:45:00,51.63,51.73,51.56,51.6,53600.0,38.5574,38.6321,38.5051,38.535,53600.0
2008-03-26 14:50:00,51.61,51.85,51.4,51.72,68500.0,38.5425,38.7217,38.3856,38.6246,68500.0
2008-03-26 14:55:00,51.71,52.41,51.67,52.37,149300.0,38.6171,39.1399,38.5873,39.11,149300.0
2008-03-26 15:00:00,52.39,52.48,51.88,51.88,250800.0,39.125,39.1922,38.7441,38.7441,250800.0
2008-03-26 15:05:00,51.87,52.09,51.78,51.99,85800.0,38.7366,38.9009,38.6694,38.8262,85800.0
2008-03-26 15:10:00,52.0,52.0,51.62,51.71,94500.0,38.8337,38.8337,38.5499,38.6171,94500.0
2008-03-26 15:15:00,51.69,51.87,51.51,51.64,84000.0,38.6022,38.7366,38.4678,38.5649,84000.0
2008-03-26 15:20:00,51.64,51.7,51.42,51.5,142900.0,38.5649,38.6097,38.4006,38.4603,142900.0
2008-03-26 15:25:00,51.49,51.63,51.31,51.4,117600.0,38.4528,38.5574,38.3184,38.3856,117600.0
2008-03-26 15:30:00,51.4,51.56,51.37,51.39,97400.0,38.3856,38.5051,38.3632,38.3782,97400.0
2008-03-26 15:35:00,51.39,51.49,51.36,51.44,67500.0,38.3782,38.4528,38.3558,38.4155,67500.0
2008-03-26 15:40:00,51.45,51.46,51.27,51.4,197300.0,38.423,38.4304,38.2885,38.3856,197300.0
2008-03-26 15:45:00,51.4,51.44,51.3,51.43,140700.0,38.3856,38.4155,38.311,38.408,140700.0
2008-03-26 15:50:00,51.42,52.08,51.3,51.44,615600.0,38.4006,38.8935,38.311,38.4155,615600.0
2008-03-26 15:55:00,51.43,51.48,51.18,51.2,257700.0,38.408,38.4454,38.2213,38.2363,257700.0
2008-03-27 09:30:00,51.81,52.4,51.5,51.86,102500.0,38.6918,39.1324,38.4603,38.7292,102500.0
2008-03-27 09:35:00,51.85,52.08,51.75,51.77,101100.0,38.7217,38.8935,38.647,38.6619,101100.0
2008-03-27 09:40:00,51.76,52.24,51.71,51.99,162000.0,38.6545,39.0129,38.6171,38.8262,162000.0
2008-03-27 09:45:00,51.97,52.48,51.72,52.23,142400.0,38.8113,39.1922,38.6246,39.0055,142400.0
2008-03-27 09:50:00,52.22,52.23,51.7,51.94,114500.0,38.998,39.0055,38.6097,38.7889,114500.0
2008-03-27 09:55:00,51.94,52.04,51.6,51.78,94000.0,38.7889,38.8636,38.535,38.6694,94000.0
2008-03-27 10:00:00,51.76,51.96,51.37,51.39,101600.0,38.6545,38.8038,38.3632,38.3782,101600.0
2008-03-27 10:05:00,51.37,51.57,51.09,51.12,105900.0,38.3632,38.5126,38.1541,38.1765,105900.0
2008-03-27 10:10:00,51.12,51.32,51.08,51.19,117200.0,38.1765,38.3259,38.1467,38.2288,117200.0
2008-03-27 10:15:00,51.19,51.29,50.54,50.54,140200.0,38.2288,38.3035,37.7434,37.7434,140200.0
2008-03-27 10:20:00,50.55,50.8,50.32,50.49,141800.0,37.7509,37.9376,37.5791,37.706,141800.0
2008-03-27 10:25:00,50.49,50.49,50.05,50.14,231300.0,37.706,37.706,37.3774,37.4447,231300.0
2008-03-27 10:30:00,50.14,50.28,49.83,50.26,167100.0,37.4447,37.5492,37.2132,37.5343,167100.0
2008-03-27 10:35:00,50.25,50.27,50.09,50.21,156000.0,37.5268,37.5417,37.4073,37.4969,156000.0
2008-03-27 10:40:00,50.22,50.43,50.07,50.36,166900.0,37.5044,37.6612,37.3924,37.609,166900.0
2008-03-27 10:45:00,50.37,50.56,50.2,50.24,152800.0,37.6164,37.7583,37.4895,37.5193,152800.0
2008-03-27 10:50:00,50.24,50.78,50.17,50.65,113100.0,37.5193,37.9226,37.4671,37.8255,113100.0
2008-03-27 10:55:00,50.7,50.7,50.33,50.38,65400.0,37.8629,37.8629,37.5866,37.6239,65400.0
2008-03-27 11:00:00,50.39,50.65,50.36,50.51,81100.0,37.6314,37.8255,37.609,37.721,81100.0
2008-03-27 11:05:00,50.49,50.52,50.24,50.25,56700.0,37.706,37.7284,37.5193,37.5268,56700.0
2008-03-27 11:10:00,50.26,50.31,50.1,50.1,66500.0,37.5343,37.5716,37.4148,37.4148,66500.0
2008-03-27 11:15:00,50.1,50.6,50.1,50.53,82800.0,37.4148,37.7882,37.4148,37.7359,82800.0
2008-03-27 11:20:00,50.5,50.85,50.48,50.54,106000.0,37.7135,37.9749,37.6986,37.7434,106000.0
2008-03-27 11:25:00,50.58,50.79,50.56,50.69,51400.0,37.7733,37.9301,37.7583,37.8554,51400.0
2008-03-27 11:30:00,50.68,50.8,50.42,50.78,50400.0,37.8479,37.9376,37.6538,37.9226,50400.0
2008-03-27 11:35:00,50.76,51.05,50.72,50.99,77900.0,37.9077,38.1243,37.8778,38.0794,77900.0
2008-03-27 11:40:00,50.99,51.07,50.76,51.06,77700.0,38.0794,38.1392,37.9077,38.1317,77700.0
2008-03-27 11:45:00,51.07,51.07,50.83,50.99,119500.0,38.1392,38.1392,37.96,38.0794,119500.0
2008-03-27 11:50:00,50.95,51.05,50.76,50.95,43000.0,38.0496,38.1243,37.9077,38.0496,43000.0
2008-03-27 11:55:00,50.94,51.09,50.87,50.99,43000.0,38.0421,38.1541,37.9898,38.0794,43000.0
2008-03-27 12:00:00,50.99,51.17,50.92,51.06,74100.0,38.0794,38.2139,38.0272,38.1317,74100.0
2008-03-27 12:05:00,51.06,51.29,51.0,51.22,116800.0,38.1317,38.3035,38.0869,38.2512,116800.0
2008-03-27 12:10:00,51.2,51.51,51.13,51.49,117000.0,38.2363,38.4678,38.184,38.4528,117000.0
2008-03-27 12:15:00,51.5,51.5,51.32,51.49,78600.0,38.4603,38.4603,38.3259,38.4528,78600.0
2008-03-27 12:20:00,51.5,51.65,51.46,51.5,77500.0,38.4603,38.5723,38.4304,38.4603,77500.0
2008-03-27 12:25:00,51.49,51.83,51.49,51.78,84800.0,38.4528,38.7068,38.4528,38.6694,84800.0
2008-03-27 12:30:00,51.76,52.0,51.72,51.92,77400.0,38.6545,38.8337,38.6246,38.774,77400.0
2008-03-27 12:35:00,51.93,51.93,51.78,51.84,90600.0,38.7814,38.7814,38.6694,38.7142,90600.0
2008-03-27 12:40:00,51.82,51.95,51.72,51.85,94000.0,38.6993,38.7964,38.6246,38.7217,94000.0
2008-03-27 12:45:00,51.85,51.9,51.65,51.65,132200.0,38.7217,38.759,38.5723,38.5723,132200.0
2008-03-27 12:50:00,51.65,51.65,51.35,51.49,93800.0,38.5723,38.5723,38.3483,38.4528,93800.0
2008-03-27 12:55:00,51.5,51.52,51.11,51.11,55700.0,38.4603,38.4752,38.1691,38.1691,55700.0
2008-03-27 13:00:00,51.12,51.14,50.93,50.99,74100.0,38.1765,38.1915,38.0346,38.0794,74100.0
2008-03-27 13:05:00,50.98,51.25,50.98,51.2,60200.0,38.072,38.2736,38.072,38.2363,60200.0
2008-03-27 13:10:00,51.21,51.38,51.18,51.36,45600.0,38.2437,38.3707,38.2213,38.3558,45600.0
2008-03-27 13:15:00,51.37,51.41,51.04,51.05,39100.0,38.3632,38.3931,38.1168,38.1243,39100.0
2008-03-27 13:20:00,51.03,51.12,50.92,51.08,42800.0,38.1093,38.1765,38.0272,38.1467,42800.0
2008-03-27 13:25:00,51.09,51.23,51.09,51.1,24400.0,38.1541,38.2587,38.1541,38.1616,24400.0
2008-03-27 13:30:00,51.11,51.18,50.68,50.78,52000.0,38.1691,38.2213,37.8479,37.9226,52000.0
2008-03-27 13:35:00,50.78,50.91,50.58,50.88,49900.0,37.9226,38.0197,37.7733,37.9973,49900.0
2008-03-27 13:40:00,50.85,50.88,50.52,50.68,47600.0,37.9749,37.9973,37.7284,37.8479,47600.0
2008-03-27 13:45:00,50.68,50.88,50.53,50.76,42200.0,37.8479,37.9973,37.7359,37.9077,42200.0
2008-03-27 13:50:00,50.78,50.78,50.56,50.77,40200.0,37.9226,37.9226,37.7583,37.9151,40200.0
2008-03-27 13:55:00,50.77,50.79,50.6,50.69,34400.0,37.9151,37.9301,37.7882,37.8554,34400.0
2008-03-27 14:00:00,50.7,50.71,50.46,50.51,75600.0,37.8629,37.8703,37.6836,37.721,75600.0
2008-03-27 14:05:00,50.5,50.84,50.41,50.75,91000.0,37.7135,37.9674,37.6463,37.9002,91000.0
2008-03-27 14:10:00,50.72,50.96,50.63,50.75,75300.0,37.8778,38.057,37.8106,37.9002,75300.0
2008-03-27 14:15:00,50.75,51.03,50.68,50.87,156400.0,37.9002,38.1093,37.8479,37.9898,156400.0
2008-03-27 14:20:00,50.85,51.21,50.82,51.14,181600.0,37.9749,38.2437,37.9525,38.1915,181600.0
2008-03-27 14:25:00,51.13,51.42,51.13,51.24,115100.0,38.184,38.4006,38.184,38.2661,115100.0
2008-03-27 14:30:00,51.23,51.4,51.22,51.3,105500.0,38.2587,38.3856,38.2512,38.311,105500.0
2008-03-27 14:35:00,51.3,51.75,51.26,51.52,166200.0,38.311,38.647,38.2811,38.4752,166200.0
2008-03-27 14:40:00,51.5,51.7,51.35,51.46,88100.0,38.4603,38.6097,38.3483,38.4304,88100.0
2008-03-27 14:45:00,51.47,51.74,51.37,51.68,58200.0,38.4379,38.6395,38.3632,38.5947,58200.0
2008-03-27 14:50:00,51.67,51.91,51.37,51.37,105400.0,38.5873,38.7665,38.3632,38.3632,105400.0
2008-03-27 14:55:00,51.36,51.71,51.33,51.5,182200.0,38.3558,38.6171,38.3334,38.4603,182200.0
2008-03-27 15:00:00,51.49,51.68,51.34,51.59,63200.0,38.4528,38.5947,38.3408,38.5275,63200.0
2008-03-27 15:05:00,51.57,51.63,51.35,51.48,94000.0,38.5126,38.5574,38.3483,38.4454,94000.0
2008-03-27 15:10:00,51.47,51.66,51.25,51.65,94800.0,38.4379,38.5798,38.2736,38.5723,94800.0
2008-03-27 15:15:00,51.64,51.66,51.28,51.29,57800.0,38.5649,38.5798,38.296,38.3035,57800.0
2008-03-27 15:20:00,51.29,51.3,50.98,51.21,91100.0,38.3035,38.311,38.072,38.2437,91100.0
2008-03-27 15:25:00,51.2,51.51,51.12,51.28,74300.0,38.2363,38.4678,38.1765,38.296,74300.0
2008-03-27 15:30:00,51.27,51.34,50.99,50.99,113400.0,38.2885,38.3408,38.0794,38.0794,113400.0
2008-03-27 15:35:00,50.99,51.0,50.61,50.61,103500.0,38.0794,38.0869,37.7957,37.7957,103500.0
2008-03-27 15:40:00,50.61,50.96,50.6,50.72,127400.0,37.7957,38.057,37.7882,37.8778,127400.0
2008-03-27 15:45:00,50.71,50.86,50.54,50.69,280600.0,37.8703,37.9824,37.7434,37.8554,280600.0
2008-03-27 15:50:00,50.67,50.74,50.41,50.6,226500.0,37.8405,37.8927,37.6463,37.7882,226500.0
2008-03-27 15:55:00,50.6,50.75,50.4,50.54,333500.0,37.7882,37.9002,37.6388,37.7434,333500.0
2008-03-28 09:30:00,50.91,51.37,50.22,50.47,113400.0,38.0197,38.3632,37.5044,37.6911,113400.0
2008-03-28 09:35:00,50.47,50.71,49.75,49.76,180700.0,37.6911,37.8703,37.1534,37.1609,180700.0
2008-03-28 09:40:00,49.76,49.99,49.57,49.93,107700.0,37.1609,37.3326,37.019,37.2878,107700.0
2008-03-28 09:45:00,49.91,50.11,49.67,49.89,102600.0,37.2729,37.4223,37.0937,37.258,102600.0
2008-03-28 09:50:00,49.89,50.5,49.89,50.02,94000.0,37.258,37.7135,37.258,37.355,94000.0
2008-03-28 09:55:00,50.02,50.26,49.95,50.01,96700.0,37.355,37.5343,37.3028,37.3476,96700.0
2008-03-28 10:00:00,50.01,50.62,50.01,50.39,129200.0,37.3476,37.8031,37.3476,37.6314,129200.0
2008-03-28 10:05:00,50.38,50.44,50.0,50.2,70900.0,37.6239,37.6687,37.3401,37.4895,70900.0
2008-03-28 10:10:00,50.19,50.24,49.94,50.0,157500.0,37.482,37.5193,37.2953,37.3401,157500.0
2008-03-28 10:15:00,50.0,50.07,49.89,50.03,129700.0,37.3401,37.3924,37.258,37.3625,129700.0
2008-03-28 10:20:00,50.03,50.03,49.73,49.88,112100.0,37.3625,37.3625,37.1385,37.2505,112100.0
2008-03-28 10:25:00,49.89,50.21,49.88,50.08,52500.0,37.258,37.4969,37.2505,37.3999,52500.0
2008-03-28 10:30:00,50.06,50.17,49.98,50.01,41200.0,37.3849,37.4671,37.3252,37.3476,41200.0
2008-03-28 10:35:00,50.0,50.12,49.65,49.68,81200.0,37.3401,37.4297,37.0787,37.1011,81200.0
2008-03-28 10:40:00,49.67,49.86,49.65,49.78,74900.0,37.0937,37.2356,37.0787,37.1758,74900.0
2008-03-28 10:45:00,49.78,49.99,49.66,49.67,76900.0,37.1758,37.3326,37.0862,37.0937,76900.0
2008-03-28 10:50:00,49.69,49.87,49.63,49.74,136900.0,37.1086,37.243,37.0638,37.1459,136900.0
2008-03-28 10:55:00,49.74,49.77,49.43,49.71,205000.0,37.1459,37.1683,36.9144,37.1235,205000.0
2008-03-28 11:00:00,49.71,49.82,49.56,49.72,100600.0,37.1235,37.2057,37.0115,37.131,100600.0
2008-03-28 11:05:00,49.72,49.86,49.61,49.68,83000.0,37.131,37.2356,37.0489,37.1011,83000.0
2008-03-28 11:10:00,49.69,49.84,49.56,49.84,39600.0,37.1086,37.2206,37.0115,37.2206,39600.0
2008-03-28 11:15:00,49.85,49.87,49.71,49.78,39000.0,37.2281,37.243,37.1235,37.1758,39000.0
2008-03-28 11:20:00,49.78,49.98,49.76,49.94,29100.0,37.1758,37.3252,37.1609,37.2953,29100.0
2008-03-28 11:25:00,49.91,50.01,49.91,49.98,16800.0,37.2729,37.3476,37.2729,37.3252,16800.0
2008-03-28 11:30:00,50.01,50.1,49.99,50.08,29300.0,37.3476,37.4148,37.3326,37.3999,29300.0
2008-03-28 11:35:00,50.08,50.19,50.08,50.13,40000.0,37.3999,37.482,37.3999,37.4372,40000.0
2008-03-28 11:40:00,50.13,50.24,50.07,50.23,33300.0,37.4372,37.5193,37.3924,37.5119,33300.0
2008-03-28 11:45:00,50.23,50.36,50.21,50.35,43000.0,37.5119,37.609,37.4969,37.6015,43000.0
2008-03-28 11:50:00,50.34,50.52,50.34,50.52,71700.0,37.594,37.7284,37.594,37.7284,71700.0
2008-03-28 11:55:00,50.52,50.66,50.4,50.53,79000.0,37.7284,37.833,37.6388,37.7359,79000.0
2008-03-28 12:00:00,50.54,50.6,50.18,50.23,44200.0,37.7434,37.7882,37.4745,37.5119,44200.0
2008-03-28 12:05:00,50.24,50.25,50.0,50.12,44900.0,37.5193,37.5268,37.3401,37.4297,44900.0
2008-03-28 12:10:00,50.13,50.22,49.96,50.17,42100.0,37.4372,37.5044,37.3102,37.4671,42100.0
2008-03-28 12:15:00,50.14,50.15,49.98,50.01,28900.0,37.4447,37.4521,37.3252,37.3476,28900.0
2008-03-28 12:20:00,50.0,50.14,50.0,50.0,12700.0,37.3401,37.4447,37.3401,37.3401,12700.0
2008-03-28 12:25:00,50.01,50.18,50.01,50.18,32500.0,37.3476,37.4745,37.3476,37.4745,32500.0
2008-03-28 12:30:00,50.19,50.19,50.02,50.16,10600.0,37.482,37.482,37.355,37.4596,10600.0
2008-03-28 12:35:00,50.16,50.17,49.98,50.0,14300.0,37.4596,37.4671,37.3252,37.3401,14300.0
2008-03-28 12:40:00,50.0,50.15,49.9,49.94,39600.0,37.3401,37.4521,37.2654,37.2953,39600.0
2008-03-28 12:45:00,49.93,49.93,49.79,49.92,40300.0,37.2878,37.2878,37.1833,37.2804,40300.0
2008-03-28 12:50:00,49.91,50.02,49.83,49.85,50100.0,37.2729,37.355,37.2132,37.2281,50100.0
2008-03-28 12:55:00,49.84,49.92,49.66,49.92,65600.0,37.2206,37.2804,37.0862,37.2804,65600.0
2008-03-28 13:00:00,49.91,50.11,49.87,50.06,46700.0,37.2729,37.4223,37.243,37.3849,46700.0
2008-03-28 13:05:00,50.07,50.08,49.95,49.95,24400.0,37.3924,37.3999,37.3028,37.3028,24400.0
2008-03-28 13:10:00,49.94,49.94,49.84,49.9,33600.0,37.2953,37.2953,37.2206,37.2654,33600.0
2008-03-28 13:15:00,49.9,49.96,49.85,49.89,25900.0,37.2654,37.3102,37.2281,37.258,25900.0
2008-03-28 13:20:00,49.9,49.95,49.78,49.89,42600.0,37.2654,37.3028,37.1758,37.258,42600.0
2008-03-28 13:25:00,49.9,49.97,49.82,49.88,37500.0,37.2654,37.3177,37.2057,37.2505,37500.0
2008-03-28 13:30:00,49.87,49.88,49.81,49.88,47300.0,37.243,37.2505,37.1982,37.2505,47300.0
2008-03-28 13:35:00,49.88,50.01,49.86,49.95,53300.0,37.2505,37.3476,37.2356,37.3028,53300.0
2008-03-28 13:40:00,49.94,49.97,49.82,49.87,97600.0,37.2953,37.3177,37.2057,37.243,97600.0
2008-03-28 13:45:00,49.87,49.91,49.56,49.57,77200.0,37.243,37.2729,37.0115,37.019,77200.0
2008-03-28 13:50:00,49.56,49.57,49.28,49.42,84900.0,37.0115,37.019,36.8024,36.907,84900.0
2008-03-28 13:55:00,49.43,49.54,49.4,49.48,28100.0,36.9144,36.9966,36.892,36.9518,28100.0
2008-03-28 14:00:00,49.47,49.48,49.35,49.4,95300.0,36.9443,36.9518,36.8547,36.892,95300.0
2008-03-28 14:05:00,49.4,49.43,49.24,49.27,115100.0,36.892,36.9144,36.7725,36.7949,115100.0
2008-03-28 14:10:00,49.27,49.31,49.2,49.28,79300.0,36.7949,36.8248,36.7427,36.8024,79300.0
2008-03-28 14:15:00,49.28,49.43,49.24,49.31,159800.0,36.8024,36.9144,36.7725,36.8248,159800.0
2008-03-28 14:20:00,49.31,49.33,49.03,49.07,126400.0,36.8248,36.8398,36.6157,36.6456,126400.0
2008-03-28 14:25:00,49.07,49.12,48.89,49.0,169300.0,36.6456,36.6829,36.5112,36.5933,169300.0
2008-03-28 14:30:00,49.0,49.22,49.0,49.15,73800.0,36.5933,36.7576,36.5933,36.7053,73800.0
2008-03-28 14:35:00,49.15,49.2,49.0,49.04,49800.0,36.7053,36.7427,36.5933,36.6232,49800.0
2008-03-28 14:40:00,49.04,49.14,49.0,49.07,51900.0,36.6232,36.6979,36.5933,36.6456,51900.0
2008-03-28 14:45:00,49.08,49.18,49.0,49.14,32300.0,36.6531,36.7277,36.5933,36.6979,32300.0
2008-03-28 14:50:00,49.15,49.15,49.0,49.02,36400.0,36.7053,36.7053,36.5933,36.6082,36400.0
2008-03-28 14:55:00,49.02,49.26,48.98,49.21,108900.0,36.6082,36.7875,36.5784,36.7501,108900.0
2008-03-28 15:00:00,49.2,49.29,49.16,49.21,76900.0,36.7427,36.8099,36.7128,36.7501,76900.0
2008-03-28 15:05:00,49.21,49.21,48.98,49.02,53200.0,36.7501,36.7501,36.5784,36.6082,53200.0
2008-03-28 15:10:00,49.01,49.04,48.88,48.92,85300.0,36.6008,36.6232,36.5037,36.5336,85300.0
2008-03-28 15:15:00,48.91,48.91,48.71,48.89,89300.0,36.5261,36.5261,36.3767,36.5112,89300.0
2008-03-28 15:20:00,48.9,48.99,48.8,48.8,178700.0,36.5186,36.5858,36.4439,36.4439,178700.0
2008-03-28 15:25:00,48.78,48.86,48.71,48.84,162500.0,36.429,36.4888,36.3767,36.4738,162500.0
2008-03-28 15:30:00,48.84,48.87,48.71,48.84,128100.0,36.4738,36.4962,36.3767,36.4738,128100.0
2008-03-28 15:35:00,48.84,48.92,48.8,48.85,160800.0,36.4738,36.5336,36.4439,36.4813,160800.0
2008-03-28 15:40:00,48.86,48.89,48.68,48.72,166500.0,36.4888,36.5112,36.3543,36.3842,166500.0
2008-03-28 15:45:00,48.72,48.86,48.6,48.85,119800.0,36.3842,36.4888,36.2946,36.4813,119800.0
2008-03-28 15:50:00,48.85,49.02,48.77,49.02,221900.0,36.4813,36.6082,36.4215,36.6082,221900.0
2008-03-28 15:55:00,49.03,49.07,48.75,48.79,333200.0,36.6157,36.6456,36.4066,36.4365,333200.0
2008-03-31 08:30:00,49.19,49.19,49.19,49.19,100.0,36.7352,36.7352,36.7352,36.7352,100.0
2008-03-31 08:35:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 08:40:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 08:45:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 08:50:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 08:55:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:00:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:05:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:10:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:15:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:20:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:25:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:30:00,48.77,48.77,48.0,48.44,87400.0,36.4215,36.4215,35.8465,36.1751,87400.0
2008-03-31 09:35:00,48.48,49.19,48.32,49.03,67500.0,36.205,36.7352,36.0855,36.6157,67500.0
2008-03-31 09:40:00,49.03,50.19,48.92,49.54,152100.0,36.6157,37.482,36.5336,36.9966,152100.0
2008-03-31 09:45:00,49.58,49.89,49.18,49.48,96500.0,37.0265,37.258,36.7277,36.9518,96500.0
2008-03-31 09:50:00,49.43,49.97,49.32,49.87,99300.0,36.9144,37.3177,36.8323,37.243,99300.0
2008-03-31 09:55:00,49.91,50.06,49.6,49.6,45500.0,37.2729,37.3849,37.0414,37.0414,45500.0
2008-03-31 10:00:00,49.62,49.65,49.31,49.38,61600.0,37.0563,37.0787,36.8248,36.8771,61600.0
2008-03-31 10:05:00,49.37,49.57,49.37,49.42,126700.0,36.8696,37.019,36.8696,36.907,126700.0
2008-03-31 10:10:00,49.44,49.5,49.34,49.48,87100.0,36.9219,36.9667,36.8472,36.9518,87100.0
2008-03-31 10:15:00,49.5,49.55,49.31,49.55,161300.0,36.9667,37.004,36.8248,37.004,161300.0
2008-03-31 10:20:00,49.55,49.6,49.36,49.37,123300.0,37.004,37.0414,36.8622,36.8696,123300.0
2008-03-31 10:25:00,49.36,49.43,49.1,49.35,87600.0,36.8622,36.9144,36.668,36.8547,87600.0
2008-03-31 10:30:00,49.32,49.51,49.3,49.36,71700.0,36.8323,36.9742,36.8173,36.8622,71700.0
2008-03-31 10:35:00,49.36,49.45,49.22,49.41,90900.0,36.8622,36.9294,36.7576,36.8995,90900.0
2008-03-31 10:40:00,49.42,49.45,49.12,49.25,64700.0,36.907,36.9294,36.6829,36.78,64700.0
2008-03-31 10:45:00,49.24,49.26,49.08,49.14,43300.0,36.7725,36.7875,36.6531,36.6979,43300.0
2008-03-31 10:50:00,49.16,49.27,49.16,49.17,45500.0,36.7128,36.7949,36.7128,36.7203,45500.0
2008-03-31 10:55:00,49.17,49.69,49.12,49.68,60900.0,36.7203,37.1086,36.6829,37.1011,60900.0
2008-03-31 11:00:00,49.67,49.77,49.54,49.6,70200.0,37.0937,37.1683,36.9966,37.0414,70200.0
2008-03-31 11:05:00,49.59,49.66,49.42,49.53,93900.0,37.0339,37.0862,36.907,36.9891,93900.0
2008-03-31 11:10:00,49.51,49.51,49.33,49.39,16900.0,36.9742,36.9742,36.8398,36.8846,16900.0
2008-03-31 11:15:00,49.38,49.7,49.38,49.65,43100.0,36.8771,37.1161,36.8771,37.0787,43100.0
2008-03-31 11:20:00,49.66,49.75,49.61,49.71,42200.0,37.0862,37.1534,37.0489,37.1235,42200.0
2008-03-31 11:25:00,49.7,49.8,49.59,49.71,56100.0,37.1161,37.1907,37.0339,37.1235,56100.0
2008-03-31 11:30:00,49.71,49.9,49.63,49.88,45700.0,37.1235,37.2654,37.0638,37.2505,45700.0
2008-03-31 11:35:00,49.86,50.0,49.84,49.95,55900.0,37.2356,37.3401,37.2206,37.3028,55900.0
2008-03-31 11:40:00,49.92,50.02,49.85,49.92,43000.0,37.2804,37.355,37.2281,37.2804,43000.0
2008-03-31 11:45:00,49.93,50.05,49.91,49.96,60100.0,37.2878,37.3774,37.2729,37.3102,60100.0
2008-03-31 11:50:00,49.95,50.1,49.94,50.06,83700.0,37.3028,37.4148,37.2953,37.3849,83700.0
2008-03-31 11:55:00,50.07,50.09,49.76,49.87,72000.0,37.3924,37.4073,37.1609,37.243,72000.0
2008-03-31 12:00:00,49.88,49.92,49.75,49.77,41300.0,37.2505,37.2804,37.1534,37.1683,41300.0
2008-03-31 12:05:00,49.77,49.86,49.75,49.83,23000.0,37.1683,37.2356,37.1534,37.2132,23000.0
2008-03-31 12:10:00,49.82,49.85,49.8,49.83,12300.0,37.2057,37.2281,37.1907,37.2132,12300.0
2008-03-31 12:15:00,49.83,49.83,49.57,49.6,69700.0,37.2132,37.2132,37.019,37.0414,69700.0
2008-03-31 12:20:00,49.6,49.6,49.34,49.49,63700.0,37.0414,37.0414,36.8472,36.9592,63700.0
2008-03-31 12:25:00,49.49,49.7,49.39,49.7,53100.0,36.9592,37.1161,36.8846,37.1161,53100.0
2008-03-31 12:30:00,49.7,49.87,49.58,49.81,33900.0,37.1161,37.243,37.0265,37.1982,33900.0
2008-03-31 12:35:00,49.82,49.87,49.58,49.65,33100.0,37.2057,37.243,37.0265,37.0787,33100.0
2008-03-31 12:40:00,49.61,49.69,49.51,49.67,23800.0,37.0489,37.1086,36.9742,37.0937,23800.0
2008-03-31 12:45:00,49.65,49.82,49.65,49.81,42900.0,37.0787,37.2057,37.0787,37.1982,42900.0
2008-03-31 12:50:00,49.82,49.86,49.75,49.84,17100.0,37.2057,37.2356,37.1534,37.2206,17100.0
2008-03-31 12:55:00,49.82,49.92,49.82,49.9,47700.0,37.2057,37.2804,37.2057,37.2654,47700.0
2008-03-31 13:00:00,49.89,49.92,49.83,49.9,41300.0,37.258,37.2804,37.2132,37.2654,41300.0
2008-03-31 13:05:00,49.9,50.01,49.89,49.98,43800.0,37.2654,37.3476,37.258,37.3252,43800.0
2008-03-31 13:10:00,49.99,50.07,49.95,50.05,37600.0,37.3326,37.3924,37.3028,37.3774,37600.0
2008-03-31 13:15:00,50.05,50.06,49.95,50.04,75100.0,37.3774,37.3849,37.3028,37.37,75100.0
2008-03-31 13:20:00,50.04,50.14,50.04,50.05,45500.0,37.37,37.4447,37.37,37.3774,45500.0
2008-03-31 13:25:00,50.05,50.1,49.87,49.93,36900.0,37.3774,37.4148,37.243,37.2878,36900.0
2008-03-31 13:30:00,49.93,50.15,49.93,50.06,33600.0,37.2878,37.4521,37.2878,37.3849,33600.0
2008-03-31 13:35:00,50.05,50.14,50.04,50.11,20200.0,37.3774,37.4447,37.37,37.4223,20200.0
2008-03-31 13:40:00,50.14,50.14,49.94,49.95,21700.0,37.4447,37.4447,37.2953,37.3028,21700.0
2008-03-31 13:45:00,49.96,50.02,49.88,49.97,17600.0,37.3102,37.355,37.2505,37.3177,17600.0
2008-03-31 13:50:00,49.98,50.05,49.98,50.05,22600.0,37.3252,37.3774,37.3252,37.3774,22600.0
2008-03-31 13:55:00,50.04,50.06,49.85,49.85,59100.0,37.37,37.3849,37.2281,37.2281,59100.0
2008-03-31 14:00:00,49.87,49.87,49.5,49.5,56400.0,37.243,37.243,36.9667,36.9667,56400.0
2008-03-31 14:05:00,49.5,49.52,49.36,49.41,48600.0,36.9667,36.9816,36.8622,36.8995,48600.0
2008-03-31 14:10:00,49.42,49.58,49.38,49.52,52400.0,36.907,37.0265,36.8771,36.9816,52400.0
2008-03-31 14:15:00,49.52,49.58,49.23,49.27,49900.0,36.9816,37.0265,36.7651,36.7949,49900.0
2008-03-31 14:20:00,49.27,49.46,49.25,49.29,42800.0,36.7949,36.9368,36.78,36.8099,42800.0
2008-03-31 14:25:00,49.31,49.5,49.25,49.34,47800.0,36.8248,36.9667,36.78,36.8472,47800.0
2008-03-31 14:30:00,49.35,49.63,49.33,49.62,50900.0,36.8547,37.0638,36.8398,37.0563,50900.0
2008-03-31 14:35:00,49.63,49.63,49.37,49.41,47100.0,37.0638,37.0638,36.8696,36.8995,47100.0
2008-03-31 14:40:00,49.44,49.45,49.11,49.14,79900.0,36.9219,36.9294,36.6755,36.6979,79900.0
2008-03-31 14:45:00,49.14,49.38,49.13,49.38,72000.0,36.6979,36.8771,36.6904,36.8771,72000.0
2008-03-31 14:50:00,49.37,49.37,49.05,49.18,95200.0,36.8696,36.8696,36.6306,36.7277,95200.0
2008-03-31 14:55:00,49.18,49.38,49.17,49.33,46600.0,36.7277,36.8771,36.7203,36.8398,46600.0
2008-03-31 15:00:00,49.31,49.37,49.23,49.3,38600.0,36.8248,36.8696,36.7651,36.8173,38600.0
2008-03-31 15:05:00,49.28,49.32,49.13,49.29,43300.0,36.8024,36.8323,36.6904,36.8099,43300.0
2008-03-31 15:10:00,49.27,49.32,49.09,49.14,90900.0,36.7949,36.8323,36.6605,36.6979,90900.0
2008-03-31 15:15:00,49.13,49.19,48.87,49.09,104500.0,36.6904,36.7352,36.4962,36.6605,104500.0
2008-03-31 15:20:00,49.08,49.51,49.03,49.44,88200.0,36.6531,36.9742,36.6157,36.9219,88200.0
2008-03-31 15:25:00,49.45,49.47,48.97,49.15,71300.0,36.9294,36.9443,36.5709,36.7053,71300.0
2008-03-31 15:30:00,49.15,49.24,49.04,49.23,62200.0,36.7053,36.7725,36.6232,36.7651,62200.0
2008-03-31 15:35:00,49.23,49.34,49.0,49.11,61600.0,36.7651,36.8472,36.5933,36.6755,61600.0
2008-03-31 15:40:00,49.11,49.54,49.11,49.28,146000.0,36.6755,36.9966,36.6755,36.8024,146000.0
2008-03-31 15:45:00,49.26,49.55,49.2,49.44,133700.0,36.7875,37.004,36.7427,36.9219,133700.0
2008-03-31 15:50:00,49.46,49.57,49.32,49.35,141300.0,36.9368,37.019,36.8323,36.8547,141300.0
2008-03-31 15:55:00,49.34,49.36,49.1,49.13,179900.0,36.8472,36.8622,36.668,36.6904,179900.0
2008-04-01 08:00:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:05:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:10:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:15:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:20:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:25:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:30:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:35:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:40:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:45:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:50:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:55:00,50.15,50.15,50.15,50.15,100.0,37.4521,37.4521,37.4521,37.4521,100.0
2008-04-01 09:00:00,50.92,50.92,50.85,50.85,300.0,38.0272,38.0272,37.9749,37.9749,300.0
2008-04-01 09:05:00,50.85,50.85,50.85,50.85,0.0,37.9749,37.9749,37.9749,37.9749,0.0
2008-04-01 09:10:00,50.85,50.85,50.85,50.85,0.0,37.9749,37.9749,37.9749,37.9749,0.0
2008-04-01 09:15:00,50.85,50.85,50.85,50.85,0.0,37.9749,37.9749,37.9749,37.9749,0.0
2008-04-01 09:20:00,50.85,50.85,50.85,50.85,0.0,37.9749,37.9749,37.9749,37.9749,0.0
2008-04-01 09:25:00,50.85,50.85,50.85,50.85,0.0,37.9749,37.9749,37.9749,37.9749,0.0
2008-04-01 09:30:00,50.51,53.2,50.51,52.69,421700.0,37.721,39.7299,37.721,39.349,421700.0
2008-04-01 09:35:00,52.69,52.78,51.71,51.85,337000.0,39.349,39.4162,38.6171,38.7217,337000.0
2008-04-01 09:40:00,51.85,52.08,51.64,51.65,180600.0,38.7217,38.8935,38.5649,38.5723,180600.0
2008-04-01 09:45:00,51.64,51.93,51.63,51.8,101700.0,38.5649,38.7814,38.5574,38.6844,101700.0
2008-04-01 09:50:00,51.8,51.8,51.23,51.48,125300.0,38.6844,38.6844,38.2587,38.4454,125300.0
2008-04-01 09:55:00,51.5,51.75,51.35,51.68,163900.0,38.4603,38.647,38.3483,38.5947,163900.0
2008-04-01 10:00:00,51.67,52.83,51.67,52.62,413000.0,38.5873,39.4536,38.5873,39.2967,413000.0
2008-04-01 10:05:00,52.63,52.84,52.16,52.23,208900.0,39.3042,39.461,38.9532,39.0055,208900.0
2008-04-01 10:10:00,52.24,52.35,51.88,52.0,158000.0,39.0129,39.0951,38.7441,38.8337,158000.0
2008-04-01 10:15:00,52.03,52.31,51.9,52.25,67600.0,38.8561,39.0652,38.759,39.0204,67600.0
2008-04-01 10:20:00,52.27,52.35,51.89,52.07,82800.0,39.0354,39.0951,38.7516,38.886,82800.0
2008-04-01 10:25:00,52.07,52.31,51.86,52.28,106500.0,38.886,39.0652,38.7292,39.0428,106500.0
2008-04-01 10:30:00,52.27,52.53,52.22,52.51,102700.0,39.0354,39.2295,38.998,39.2146,102700.0
2008-04-01 10:35:00,52.49,52.73,52.49,52.64,149800.0,39.1996,39.3789,39.1996,39.3117,149800.0
2008-04-01 10:40:00,52.67,52.98,52.67,52.97,158700.0,39.3341,39.5656,39.3341,39.5581,158700.0
2008-04-01 10:45:00,52.97,53.0,52.59,52.72,104000.0,39.5581,39.5805,39.2743,39.3714,104000.0
2008-04-01 10:50:00,52.74,52.96,52.66,52.89,141000.0,39.3863,39.5506,39.3266,39.4984,141000.0
2008-04-01 10:55:00,52.9,52.96,52.69,52.7,104000.0,39.5058,39.5506,39.349,39.3565,104000.0
2008-04-01 11:00:00,52.7,52.72,52.41,52.5,94000.0,39.3565,39.3714,39.1399,39.2071,94000.0
2008-04-01 11:05:00,52.5,52.69,52.43,52.69,175300.0,39.2071,39.349,39.1548,39.349,175300.0
2008-04-01 11:10:00,52.69,52.69,52.5,52.62,120000.0,39.349,39.349,39.2071,39.2967,120000.0
2008-04-01 11:15:00,52.61,52.62,52.49,52.58,61200.0,39.2893,39.2967,39.1996,39.2669,61200.0
2008-04-01 11:20:00,52.58,52.59,52.39,52.39,63900.0,39.2669,39.2743,39.125,39.125,63900.0
2008-04-01 11:25:00,52.4,52.41,52.25,52.27,40900.0,39.1324,39.1399,39.0204,39.0354,40900.0
2008-04-01 11:30:00,52.29,52.49,52.27,52.47,64700.0,39.0503,39.1996,39.0354,39.1847,64700.0
2008-04-01 11:35:00,52.47,52.49,52.25,52.26,56500.0,39.1847,39.1996,39.0204,39.0279,56500.0
2008-04-01 11:40:00,52.25,52.27,52.08,52.08,53600.0,39.0204,39.0354,38.8935,38.8935,53600.0
2008-04-01 11:45:00,52.07,52.12,51.87,51.87,54900.0,38.886,38.9233,38.7366,38.7366,54900.0
2008-04-01 11:50:00,51.89,52.29,51.87,52.22,62200.0,38.7516,39.0503,38.7366,38.998,62200.0
2008-04-01 11:55:00,52.21,52.34,52.16,52.22,24100.0,38.9905,39.0876,38.9532,38.998,24100.0
2008-04-01 12:00:00,52.23,52.42,52.18,52.18,24300.0,39.0055,39.1474,38.9681,38.9681,24300.0
2008-04-01 12:05:00,52.2,52.51,52.17,52.42,45600.0,38.9831,39.2146,38.9607,39.1474,45600.0
2008-04-01 12:10:00,52.42,52.55,52.35,52.43,36000.0,39.1474,39.2445,39.0951,39.1548,36000.0
2008-04-01 12:15:00,52.43,52.73,52.43,52.72,39000.0,39.1548,39.3789,39.1548,39.3714,39000.0
2008-04-01 12:20:00,52.7,52.74,52.55,52.55,55900.0,39.3565,39.3863,39.2445,39.2445,55900.0
2008-04-01 12:25:00,52.57,52.64,52.42,52.57,39400.0,39.2594,39.3117,39.1474,39.2594,39400.0
2008-04-01 12:30:00,52.58,52.6,52.38,52.39,25700.0,39.2669,39.2818,39.1175,39.125,25700.0
2008-04-01 12:35:00,52.39,52.5,52.36,52.42,41700.0,39.125,39.2071,39.1026,39.1474,41700.0
2008-04-01 12:40:00,52.42,52.54,52.42,52.48,25900.0,39.1474,39.237,39.1474,39.1922,25900.0
2008-04-01 12:45:00,52.47,52.57,52.47,52.55,31700.0,39.1847,39.2594,39.1847,39.2445,31700.0
2008-04-01 12:50:00,52.55,52.6,52.48,52.55,48900.0,39.2445,39.2818,39.1922,39.2445,48900.0
2008-04-01 12:55:00,52.54,52.59,52.4,52.41,29100.0,39.237,39.2743,39.1324,39.1399,29100.0
2008-04-01 13:00:00,52.4,52.43,52.23,52.43,47100.0,39.1324,39.1548,39.0055,39.1548,47100.0
2008-04-01 13:05:00,52.4,52.48,52.39,52.39,32300.0,39.1324,39.1922,39.125,39.125,32300.0
2008-04-01 13:10:00,52.39,52.4,52.23,52.29,37500.0,39.125,39.1324,39.0055,39.0503,37500.0
2008-04-01 13:15:00,52.31,52.48,52.29,52.34,36600.0,39.0652,39.1922,39.0503,39.0876,36600.0
2008-04-01 13:20:00,52.36,52.48,52.34,52.4,18700.0,39.1026,39.1922,39.0876,39.1324,18700.0
2008-04-01 13:25:00,52.4,52.48,52.35,52.36,30100.0,39.1324,39.1922,39.0951,39.1026,30100.0
2008-04-01 13:30:00,52.38,52.58,52.38,52.55,36700.0,39.1175,39.2669,39.1175,39.2445,36700.0
2008-04-01 13:35:00,52.57,52.59,52.5,52.53,57300.0,39.2594,39.2743,39.2071,39.2295,57300.0
2008-04-01 13:40:00,52.53,52.61,52.51,52.58,79600.0,39.2295,39.2893,39.2146,39.2669,79600.0
2008-04-01 13:45:00,52.56,52.71,52.38,52.42,90700.0,39.2519,39.3639,39.1175,39.1474,90700.0
2008-04-01 13:50:00,52.42,52.49,52.35,52.44,44400.0,39.1474,39.1996,39.0951,39.1623,44400.0
2008-04-01 13:55:00,52.41,52.5,52.23,52.5,136900.0,39.1399,39.2071,39.0055,39.2071,136900.0
2008-04-01 14:00:00,52.5,52.56,52.45,52.5,57700.0,39.2071,39.2519,39.1698,39.2071,57700.0
2008-04-01 14:05:00,52.5,52.6,52.47,52.55,52600.0,39.2071,39.2818,39.1847,39.2445,52600.0
2008-04-01 14:10:00,52.54,52.61,52.46,52.51,50800.0,39.237,39.2893,39.1772,39.2146,50800.0
2008-04-01 14:15:00,52.53,52.61,52.46,52.49,31300.0,39.2295,39.2893,39.1772,39.1996,31300.0
2008-04-01 14:20:00,52.49,52.8,52.49,52.75,148600.0,39.1996,39.4312,39.1996,39.3938,148600.0
2008-04-01 14:25:00,52.74,52.75,52.51,52.54,51000.0,39.3863,39.3938,39.2146,39.237,51000.0
2008-04-01 14:30:00,52.54,52.79,52.54,52.78,65600.0,39.237,39.4237,39.237,39.4162,65600.0
2008-04-01 14:35:00,52.78,52.84,52.63,52.76,123900.0,39.4162,39.461,39.3042,39.4013,123900.0
2008-04-01 14:40:00,52.76,52.77,52.56,52.75,79200.0,39.4013,39.4088,39.2519,39.3938,79200.0
2008-04-01 14:45:00,52.76,52.9,52.65,52.88,54800.0,39.4013,39.5058,39.3191,39.4909,54800.0
2008-04-01 14:50:00,52.89,52.96,52.77,52.81,115400.0,39.4984,39.5506,39.4088,39.4386,115400.0
2008-04-01 14:55:00,52.81,52.83,52.62,52.65,177700.0,39.4386,39.4536,39.2967,39.3191,177700.0
2008-04-01 15:00:00,52.65,52.78,52.63,52.75,127900.0,39.3191,39.4162,39.3042,39.3938,127900.0
2008-04-01 15:05:00,52.75,53.1,52.74,52.92,163900.0,39.3938,39.6552,39.3863,39.5208,163900.0
2008-04-01 15:10:00,52.92,53.08,52.78,52.8,90700.0,39.5208,39.6403,39.4162,39.4312,90700.0
2008-04-01 15:15:00,52.8,52.81,52.64,52.68,159300.0,39.4312,39.4386,39.3117,39.3415,159300.0
2008-04-01 15:20:00,52.68,52.83,52.66,52.67,118200.0,39.3415,39.4536,39.3266,39.3341,118200.0
2008-04-01 15:25:00,52.68,52.79,51.66,52.77,128600.0,39.3415,39.4237,38.5798,39.4088,128600.0
2008-04-01 15:30:00,52.76,52.78,52.61,52.67,113700.0,39.4013,39.4162,39.2893,39.3341,113700.0
2008-04-01 15:35:00,52.66,52.82,52.5,52.8,132400.0,39.3266,39.4461,39.2071,39.4312,132400.0
2008-04-01 15:40:00,52.8,53.2,52.77,53.2,163800.0,39.4312,39.7299,39.4088,39.7299,163800.0
2008-04-01 15:45:00,53.19,53.25,53.01,53.11,105600.0,39.7224,39.7672,39.588,39.6627,105600.0
2008-04-01 15:50:00,53.11,53.43,53.09,53.41,147000.0,39.6627,39.9016,39.6477,39.8867,147000.0
2008-04-01 15:55:00,53.4,53.57,53.21,53.44,298100.0,39.8792,40.0062,39.7373,39.9091,298100.0
2008-04-02 09:30:00,53.67,54.04,53.51,53.94,188400.0,40.0809,40.3572,39.9614,40.2825,188400.0
2008-04-02 09:35:00,53.94,54.04,53.53,53.6,126000.0,40.2825,40.3572,39.9763,40.0286,126000.0
2008-04-02 09:40:00,53.6,53.83,53.27,53.76,117000.0,40.0286,40.2004,39.7822,40.1481,117000.0
2008-04-02 09:45:00,53.75,53.83,52.89,53.06,140000.0,40.1406,40.2004,39.4984,39.6253,140000.0
2008-04-02 09:50:00,53.11,53.34,52.98,52.99,86100.0,39.6627,39.8344,39.5656,39.573,86100.0
2008-04-02 09:55:00,53.0,53.13,52.78,52.91,92100.0,39.5805,39.6776,39.4162,39.5133,92100.0
2008-04-02 10:00:00,52.9,53.27,52.51,53.23,108300.0,39.5058,39.7822,39.2146,39.7523,108300.0
2008-04-02 10:05:00,53.23,53.38,52.92,53.05,88800.0,39.7523,39.8643,39.5208,39.6179,88800.0
2008-04-02 10:10:00,53.06,53.33,53.02,53.18,55200.0,39.6253,39.827,39.5955,39.7149,55200.0
2008-04-02 10:15:00,53.15,53.38,52.93,53.28,69000.0,39.6925,39.8643,39.5282,39.7896,69000.0
2008-04-02 10:20:00,53.27,53.59,53.24,53.51,92100.0,39.7822,40.0211,39.7597,39.9614,92100.0
2008-04-02 10:25:00,53.53,53.6,53.39,53.6,67400.0,39.9763,40.0286,39.8718,40.0286,67400.0
2008-04-02 10:30:00,53.6,54.26,53.59,54.18,135200.0,40.0286,40.5215,40.0211,40.4617,135200.0
2008-04-02 10:35:00,54.19,54.83,54.19,54.54,246500.0,40.4692,40.9472,40.4692,40.7306,246500.0
2008-04-02 10:40:00,54.54,54.91,54.48,54.54,211800.0,40.7306,41.0069,40.6858,40.7306,211800.0
2008-04-02 10:45:00,54.54,54.87,54.51,54.56,118800.0,40.7306,40.977,40.7082,40.7455,118800.0
2008-04-02 10:50:00,54.57,54.74,54.57,54.72,147500.0,40.753,40.88,40.753,40.865,147500.0
2008-04-02 10:55:00,54.69,55.0,54.69,54.77,122300.0,40.8426,41.0741,40.8426,40.9024,122300.0
2008-04-02 11:00:00,54.77,54.96,54.68,54.89,128400.0,40.9024,41.0442,40.8351,40.992,128400.0
2008-04-02 11:05:00,54.88,54.89,54.49,54.66,74600.0,40.9845,40.992,40.6933,40.8202,74600.0
2008-04-02 11:10:00,54.64,54.76,54.61,54.7,76500.0,40.8053,40.8949,40.7829,40.8501,76500.0
2008-04-02 11:15:00,54.7,54.85,54.68,54.68,79800.0,40.8501,40.9621,40.8351,40.8351,79800.0
2008-04-02 11:20:00,54.68,54.84,54.55,54.63,103000.0,40.8351,40.9546,40.7381,40.7978,103000.0
2008-04-02 11:25:00,54.61,54.78,54.54,54.72,113200.0,40.7829,40.9098,40.7306,40.865,113200.0
2008-04-02 11:30:00,54.69,54.69,54.42,54.47,85000.0,40.8426,40.8426,40.641,40.6783,85000.0
2008-04-02 11:35:00,54.5,54.65,54.5,54.52,82100.0,40.7007,40.8127,40.7007,40.7157,82100.0
2008-04-02 11:40:00,54.51,54.73,54.3,54.7,59800.0,40.7082,40.8725,40.5514,40.8501,59800.0
2008-04-02 11:45:00,54.7,54.8,54.47,54.64,70100.0,40.8501,40.9248,40.6783,40.8053,70100.0
2008-04-02 11:50:00,54.65,54.73,54.59,54.63,38900.0,40.8127,40.8725,40.7679,40.7978,38900.0
2008-04-02 11:55:00,54.61,54.65,54.59,54.63,23400.0,40.7829,40.8127,40.7679,40.7978,23400.0
2008-04-02 12:00:00,54.65,54.84,54.63,54.7,28400.0,40.8127,40.9546,40.7978,40.8501,28400.0
2008-04-02 12:05:00,54.68,54.85,54.64,54.7,41500.0,40.8351,40.9621,40.8053,40.8501,41500.0
2008-04-02 12:10:00,54.69,54.71,54.4,54.42,50100.0,40.8426,40.8575,40.626,40.641,50100.0
2008-04-02 12:15:00,54.4,54.42,54.19,54.32,98400.0,40.626,40.641,40.4692,40.5663,98400.0
2008-04-02 12:20:00,54.32,54.48,54.14,54.43,69100.0,40.5663,40.6858,40.4319,40.6484,69100.0
2008-04-02 12:25:00,54.41,54.43,54.08,54.15,34900.0,40.6335,40.6484,40.3871,40.4393,34900.0
2008-04-02 12:30:00,54.14,54.36,54.09,54.25,60200.0,40.4319,40.5962,40.3945,40.514,60200.0
2008-04-02 12:35:00,54.25,54.27,53.86,53.89,65700.0,40.514,40.529,40.2228,40.2452,65700.0
2008-04-02 12:40:00,53.88,54.11,53.88,53.92,70100.0,40.2377,40.4095,40.2377,40.2676,70100.0
2008-04-02 12:45:00,53.93,54.11,53.87,53.91,40600.0,40.275,40.4095,40.2302,40.2601,40600.0
2008-04-02 12:50:00,53.9,53.96,53.71,53.96,43400.0,40.2526,40.2974,40.1107,40.2974,43400.0
2008-04-02 12:55:00,53.97,54.16,53.95,54.1,32600.0,40.3049,40.4468,40.29,40.402,32600.0
2008-04-02 13:00:00,54.1,54.24,54.05,54.07,63400.0,40.402,40.5066,40.3647,40.3796,63400.0
2008-04-02 13:05:00,54.08,54.12,53.68,53.7,89500.0,40.3871,40.4169,40.0883,40.1033,89500.0
2008-04-02 13:10:00,53.71,53.81,53.67,53.78,74000.0,40.1107,40.1854,40.0809,40.163,74000.0
2008-04-02 13:15:00,53.78,53.92,53.68,53.91,45900.0,40.163,40.2676,40.0883,40.2601,45900.0
2008-04-02 13:20:00,53.9,53.94,53.81,53.88,16600.0,40.2526,40.2825,40.1854,40.2377,16600.0
2008-04-02 13:25:00,53.89,53.98,53.7,53.76,170000.0,40.2452,40.3124,40.1033,40.1481,170000.0
2008-04-02 13:30:00,53.76,53.76,53.47,53.48,76000.0,40.1481,40.1481,39.9315,39.939,76000.0
2008-04-02 13:35:00,53.48,53.76,53.4,53.75,64500.0,39.939,40.1481,39.8792,40.1406,64500.0
2008-04-02 13:40:00,53.76,53.93,53.65,53.85,70800.0,40.1481,40.275,40.0659,40.2153,70800.0
2008-04-02 13:45:00,53.84,54.02,53.77,53.79,110600.0,40.2078,40.3423,40.1556,40.1705,110600.0
2008-04-02 13:50:00,53.81,54.0,53.79,53.99,38700.0,40.1854,40.3273,40.1705,40.3199,38700.0
2008-04-02 13:55:00,54.0,54.0,53.81,53.9,49800.0,40.3273,40.3273,40.1854,40.2526,49800.0
2008-04-02 14:00:00,53.91,53.94,53.73,53.89,62000.0,40.2601,40.2825,40.1257,40.2452,62000.0
2008-04-02 14:05:00,53.88,53.99,53.87,53.96,44900.0,40.2377,40.3199,40.2302,40.2974,44900.0
2008-04-02 14:10:00,53.95,54.04,53.91,54.0,60000.0,40.29,40.3572,40.2601,40.3273,60000.0
2008-04-02 14:15:00,53.99,54.08,53.88,54.03,29000.0,40.3199,40.3871,40.2377,40.3497,29000.0
2008-04-02 14:20:00,54.03,54.03,53.71,53.77,120100.0,40.3497,40.3497,40.1107,40.1556,120100.0
2008-04-02 14:25:00,53.77,53.8,53.65,53.73,59300.0,40.1556,40.178,40.0659,40.1257,59300.0
2008-04-02 14:30:00,53.72,53.78,53.5,53.53,58600.0,40.1182,40.163,39.9539,39.9763,58600.0
2008-04-02 14:35:00,53.52,53.68,53.36,53.65,157400.0,39.9689,40.0883,39.8494,40.0659,157400.0
2008-04-02 14:40:00,53.65,53.67,53.5,53.59,62500.0,40.0659,40.0809,39.9539,40.0211,62500.0
2008-04-02 14:45:00,53.59,53.6,53.2,53.25,45100.0,40.0211,40.0286,39.7299,39.7672,45100.0
2008-04-02 14:50:00,53.26,53.31,53.11,53.17,82300.0,39.7747,39.812,39.6627,39.7075,82300.0
2008-04-02 14:55:00,53.17,53.4,53.17,53.22,83100.0,39.7075,39.8792,39.7075,39.7448,83100.0
2008-04-02 15:00:00,53.22,53.25,52.85,52.89,81800.0,39.7448,39.7672,39.4685,39.4984,81800.0
2008-04-02 15:05:00,52.87,53.03,52.81,53.01,79400.0,39.4834,39.6029,39.4386,39.588,79400.0
2008-04-02 15:10:00,53.02,53.21,53.01,53.11,52300.0,39.5955,39.7373,39.588,39.6627,52300.0
2008-04-02 15:15:00,53.1,53.36,52.87,53.31,82200.0,39.6552,39.8494,39.4834,39.812,82200.0
2008-04-02 15:20:00,53.31,53.31,52.92,52.99,52600.0,39.812,39.812,39.5208,39.573,52600.0
2008-04-02 15:25:00,52.98,53.3,52.89,53.21,126300.0,39.5656,39.8046,39.4984,39.7373,126300.0
2008-04-02 15:30:00,53.21,53.21,52.91,52.97,84100.0,39.7373,39.7373,39.5133,39.5581,84100.0
2008-04-02 15:35:00,52.94,53.12,52.9,52.93,125400.0,39.5357,39.6701,39.5058,39.5282,125400.0
2008-04-02 15:40:00,52.94,53.18,52.92,53.09,102400.0,39.5357,39.7149,39.5208,39.6477,102400.0
2008-04-02 15:45:00,53.11,53.11,52.95,52.95,106100.0,39.6627,39.6627,39.5432,39.5432,106100.0
2008-04-02 15:50:00,52.94,53.01,52.74,52.98,305700.0,39.5357,39.588,39.3863,39.5656,305700.0
2008-04-02 15:55:00,52.99,53.29,52.98,53.16,219800.0,39.573,39.7971,39.5656,39.7,219800.0
2008-04-03 09:30:00,51.45,52.05,51.08,52.02,321300.0,38.423,38.8711,38.1467,38.8486,321300.0
2008-04-03 09:35:00,52.03,52.36,51.57,51.68,235300.0,38.8561,39.1026,38.5126,38.5947,235300.0
2008-04-03 09:40:00,51.66,51.7,51.19,51.35,164300.0,38.5798,38.6097,38.2288,38.3483,164300.0
2008-04-03 09:45:00,51.35,51.79,51.33,51.79,108600.0,38.3483,38.6769,38.3334,38.6769,108600.0
2008-04-03 09:50:00,51.79,52.24,51.7,51.91,227900.0,38.6769,39.0129,38.6097,38.7665,227900.0
2008-04-03 09:55:00,51.91,51.93,51.7,51.92,146100.0,38.7665,38.7814,38.6097,38.774,146100.0
2008-04-03 10:00:00,51.93,52.18,51.69,51.84,228600.0,38.7814,38.9681,38.6022,38.7142,228600.0
2008-04-03 10:05:00,51.83,52.26,51.76,52.14,185500.0,38.7068,39.0279,38.6545,38.9383,185500.0
2008-04-03 10:10:00,52.14,52.2,51.97,52.2,181600.0,38.9383,38.9831,38.8113,38.9831,181600.0
2008-04-03 10:15:00,52.18,52.25,51.84,51.91,88000.0,38.9681,39.0204,38.7142,38.7665,88000.0
2008-04-03 10:20:00,51.9,52.02,51.73,52.0,71200.0,38.759,38.8486,38.6321,38.8337,71200.0
2008-04-03 10:25:00,51.99,52.14,51.96,52.0,80900.0,38.8262,38.9383,38.8038,38.8337,80900.0
2008-04-03 10:30:00,52.03,52.04,51.81,51.84,73600.0,38.8561,38.8636,38.6918,38.7142,73600.0
2008-04-03 10:35:00,51.84,51.88,51.67,51.79,113800.0,38.7142,38.7441,38.5873,38.6769,113800.0
2008-04-03 10:40:00,51.79,51.99,51.69,51.75,94500.0,38.6769,38.8262,38.6022,38.647,94500.0
2008-04-03 10:45:00,51.72,51.94,51.72,51.78,77800.0,38.6246,38.7889,38.6246,38.6694,77800.0
2008-04-03 10:50:00,51.78,51.89,51.53,51.68,111800.0,38.6694,38.7516,38.4827,38.5947,111800.0
2008-04-03 10:55:00,51.72,51.75,51.48,51.7,122700.0,38.6246,38.647,38.4454,38.6097,122700.0
2008-04-03 11:00:00,51.7,51.99,51.69,51.93,65400.0,38.6097,38.8262,38.6022,38.7814,65400.0
2008-04-03 11:05:00,51.91,52.19,51.88,52.02,75100.0,38.7665,38.9756,38.7441,38.8486,75100.0
2008-04-03 11:10:00,52.02,52.17,51.97,52.0,43500.0,38.8486,38.9607,38.8113,38.8337,43500.0
2008-04-03 11:15:00,51.98,52.12,51.96,52.0,35900.0,38.8188,38.9233,38.8038,38.8337,35900.0
2008-04-03 11:20:00,52.0,52.06,51.75,51.77,79100.0,38.8337,38.8785,38.647,38.6619,79100.0
2008-04-03 11:25:00,51.77,51.89,51.74,51.87,98000.0,38.6619,38.7516,38.6395,38.7366,98000.0
2008-04-03 11:30:00,51.87,52.08,51.85,52.02,47500.0,38.7366,38.8935,38.7217,38.8486,47500.0
2008-04-03 11:35:00,52.0,52.17,51.9,52.11,35900.0,38.8337,38.9607,38.759,38.9159,35900.0
2008-04-03 11:40:00,52.1,52.1,51.93,52.0,17200.0,38.9084,38.9084,38.7814,38.8337,17200.0
2008-04-03 11:45:00,51.99,52.18,51.99,52.18,107600.0,38.8262,38.9681,38.8262,38.9681,107600.0
2008-04-03 11:50:00,52.17,52.25,52.08,52.23,54000.0,38.9607,39.0204,38.8935,39.0055,54000.0
2008-04-03 11:55:00,52.23,52.38,52.18,52.24,65200.0,39.0055,39.1175,38.9681,39.0129,65200.0
2008-04-03 12:00:00,52.23,52.3,52.1,52.3,22400.0,39.0055,39.0578,38.9084,39.0578,22400.0
2008-04-03 12:05:00,52.29,52.4,52.27,52.31,45100.0,39.0503,39.1324,39.0354,39.0652,45100.0
2008-04-03 12:10:00,52.3,52.37,52.07,52.37,46100.0,39.0578,39.11,38.886,39.11,46100.0
2008-04-03 12:15:00,52.37,52.42,52.24,52.41,56900.0,39.11,39.1474,39.0129,39.1399,56900.0
2008-04-03 12:20:00,52.41,52.45,52.2,52.25,50000.0,39.1399,39.1698,38.9831,39.0204,50000.0
2008-04-03 12:25:00,52.22,52.34,52.19,52.32,43100.0,38.998,39.0876,38.9756,39.0727,43100.0
2008-04-03 12:30:00,52.29,52.36,52.2,52.35,27700.0,39.0503,39.1026,38.9831,39.0951,27700.0
2008-04-03 12:35:00,52.35,52.53,52.32,52.52,58800.0,39.0951,39.2295,39.0727,39.2221,58800.0
2008-04-03 12:40:00,52.52,52.8,52.52,52.72,88700.0,39.2221,39.4312,39.2221,39.3714,88700.0
2008-04-03 12:45:00,52.73,53.13,52.67,53.07,103500.0,39.3789,39.6776,39.3341,39.6328,103500.0
2008-04-03 12:50:00,53.04,53.07,52.75,52.96,165900.0,39.6104,39.6328,39.3938,39.5506,165900.0
2008-04-03 12:55:00,52.96,52.96,52.85,52.87,42600.0,39.5506,39.5506,39.4685,39.4834,42600.0
2008-04-03 13:00:00,52.87,52.99,52.78,52.93,30900.0,39.4834,39.573,39.4162,39.5282,30900.0
2008-04-03 13:05:00,52.94,53.05,52.79,52.79,45200.0,39.5357,39.6179,39.4237,39.4237,45200.0
2008-04-03 13:10:00,52.78,53.04,52.72,53.03,62000.0,39.4162,39.6104,39.3714,39.6029,62000.0
2008-04-03 13:15:00,53.01,53.16,52.93,53.15,55400.0,39.588,39.7,39.5282,39.6925,55400.0
2008-04-03 13:20:00,53.14,53.15,52.95,53.0,90700.0,39.6851,39.6925,39.5432,39.5805,90700.0
2008-04-03 13:25:00,53.01,53.05,52.92,52.96,117100.0,39.588,39.6179,39.5208,39.5506,117100.0
2008-04-03 13:30:00,52.95,52.97,52.72,52.86,96000.0,39.5432,39.5581,39.3714,39.476,96000.0
2008-04-03 13:35:00,52.86,53.07,52.84,53.0,88100.0,39.476,39.6328,39.461,39.5805,88100.0
2008-04-03 13:40:00,53.0,53.11,52.98,53.04,63200.0,39.5805,39.6627,39.5656,39.6104,63200.0
2008-04-03 13:45:00,53.03,53.07,52.98,53.07,41500.0,39.6029,39.6328,39.5656,39.6328,41500.0
2008-04-03 13:50:00,53.06,53.12,52.9,53.02,96200.0,39.6253,39.6701,39.5058,39.5955,96200.0
2008-04-03 13:55:00,53.02,53.04,52.8,52.8,122300.0,39.5955,39.6104,39.4312,39.4312,122300.0
2008-04-03 14:00:00,52.8,53.1,52.67,53.08,111600.0,39.4312,39.6552,39.3341,39.6403,111600.0
2008-04-03 14:05:00,53.09,53.12,52.96,53.08,80500.0,39.6477,39.6701,39.5506,39.6403,80500.0
2008-04-03 14:10:00,53.09,53.19,53.0,53.17,46900.0,39.6477,39.7224,39.5805,39.7075,46900.0
2008-04-03 14:15:00,53.16,53.18,52.96,53.0,71700.0,39.7,39.7149,39.5506,39.5805,71700.0
2008-04-03 14:20:00,53.0,53.05,52.98,53.03,49500.0,39.5805,39.6179,39.5656,39.6029,49500.0
2008-04-03 14:25:00,53.02,53.07,52.98,53.0,39600.0,39.5955,39.6328,39.5656,39.5805,39600.0
2008-04-03 14:30:00,52.99,53.1,52.99,53.0,27600.0,39.573,39.6552,39.573,39.5805,27600.0
2008-04-03 14:35:00,52.98,53.02,52.89,53.02,64300.0,39.5656,39.5955,39.4984,39.5955,64300.0
2008-04-03 14:40:00,53.01,53.16,52.98,53.06,47500.0,39.588,39.7,39.5656,39.6253,47500.0
2008-04-03 14:45:00,53.06,53.09,52.95,53.03,31100.0,39.6253,39.6477,39.5432,39.6029,31100.0
2008-04-03 14:50:00,53.04,53.06,52.9,52.93,89600.0,39.6104,39.6253,39.5058,39.5282,89600.0
2008-04-03 14:55:00,52.93,53.07,52.78,53.07,105800.0,39.5282,39.6328,39.4162,39.6328,105800.0
2008-04-03 15:00:00,53.07,53.07,52.9,53.03,54600.0,39.6328,39.6328,39.5058,39.6029,54600.0
2008-04-03 15:05:00,53.02,53.05,52.91,52.97,32400.0,39.5955,39.6179,39.5133,39.5581,32400.0
2008-04-03 15:10:00,52.95,53.0,52.83,52.94,36900.0,39.5432,39.5805,39.4536,39.5357,36900.0
2008-04-03 15:15:00,52.91,52.94,52.78,52.8,61900.0,39.5133,39.5357,39.4162,39.4312,61900.0
2008-04-03 15:20:00,52.79,52.79,52.62,52.69,102700.0,39.4237,39.4237,39.2967,39.349,102700.0
2008-04-03 15:25:00,52.68,52.74,52.62,52.62,71000.0,39.3415,39.3863,39.2967,39.2967,71000.0
2008-04-03 15:30:00,52.64,52.68,52.55,52.56,77900.0,39.3117,39.3415,39.2445,39.2519,77900.0
2008-04-03 15:35:00,52.57,52.84,52.56,52.73,101000.0,39.2594,39.461,39.2519,39.3789,101000.0
2008-04-03 15:40:00,52.73,52.91,52.51,52.55,102900.0,39.3789,39.5133,39.2146,39.2445,102900.0
2008-04-03 15:45:00,52.55,52.74,52.54,52.62,104600.0,39.2445,39.3863,39.237,39.2967,104600.0
2008-04-03 15:50:00,52.59,52.83,52.4,52.81,106600.0,39.2743,39.4536,39.1324,39.4386,106600.0
2008-04-03 15:55:00,52.81,53.09,52.74,52.98,199500.0,39.4386,39.6477,39.3863,39.5656,199500.0
2008-04-04 09:30:00,52.51,52.85,52.35,52.44,92300.0,39.2146,39.4685,39.0951,39.1623,92300.0
2008-04-04 09:35:00,52.44,52.83,52.29,52.69,86100.0,39.1623,39.4536,39.0503,39.349,86100.0
2008-04-04 09:40:00,52.69,52.98,52.55,52.98,80600.0,39.349,39.5656,39.2445,39.5656,80600.0
2008-04-04 09:45:00,52.96,53.25,52.77,52.84,151800.0,39.5506,39.7672,39.4088,39.461,151800.0
2008-04-04 09:50:00,52.85,53.05,52.43,52.65,214800.0,39.4685,39.6179,39.1548,39.3191,214800.0
2008-04-04 09:55:00,52.66,52.71,52.45,52.55,145400.0,39.3266,39.3639,39.1698,39.2445,145400.0
2008-04-04 10:00:00,52.55,52.64,52.31,52.5,115100.0,39.2445,39.3117,39.0652,39.2071,115100.0
2008-04-04 10:05:00,52.49,52.53,52.04,52.11,99400.0,39.1996,39.2295,38.8636,38.9159,99400.0
2008-04-04 10:10:00,52.1,52.35,52.03,52.33,139600.0,38.9084,39.0951,38.8561,39.0802,139600.0
2008-04-04 10:15:00,52.33,52.35,52.1,52.2,65800.0,39.0802,39.0951,38.9084,38.9831,65800.0
2008-04-04 10:20:00,52.19,52.23,52.05,52.06,60300.0,38.9756,39.0055,38.8711,38.8785,60300.0
2008-04-04 10:25:00,52.06,52.08,51.7,51.82,163100.0,38.8785,38.8935,38.6097,38.6993,163100.0
2008-04-04 10:30:00,51.81,51.84,51.36,51.41,162400.0,38.6918,38.7142,38.3558,38.3931,162400.0
2008-04-04 10:35:00,51.41,51.46,51.28,51.33,188700.0,38.3931,38.4304,38.296,38.3334,188700.0
2008-04-04 10:40:00,51.35,51.42,51.2,51.37,203900.0,38.3483,38.4006,38.2363,38.3632,203900.0
2008-04-04 10:45:00,51.36,51.58,51.2,51.56,151400.0,38.3558,38.5201,38.2363,38.5051,151400.0
2008-04-04 10:50:00,51.56,51.95,51.53,51.91,194200.0,38.5051,38.7964,38.4827,38.7665,194200.0
2008-04-04 10:55:00,51.91,51.91,51.74,51.88,39400.0,38.7665,38.7665,38.6395,38.7441,39400.0
2008-04-04 11:00:00,51.85,52.0,51.78,52.0,74100.0,38.7217,38.8337,38.6694,38.8337,74100.0
2008-04-04 11:05:00,52.0,52.25,51.9,52.2,101400.0,38.8337,39.0204,38.759,38.9831,101400.0
2008-04-04 11:10:00,52.2,52.2,51.96,51.99,64400.0,38.9831,38.9831,38.8038,38.8262,64400.0
2008-04-04 11:15:00,51.99,52.19,51.92,51.95,60400.0,38.8262,38.9756,38.774,38.7964,60400.0
2008-04-04 11:20:00,51.95,52.04,51.9,51.94,91500.0,38.7964,38.8636,38.759,38.7889,91500.0
2008-04-04 11:25:00,51.95,52.05,51.92,52.02,72800.0,38.7964,38.8711,38.774,38.8486,72800.0
2008-04-04 11:30:00,52.02,52.09,51.93,52.07,50800.0,38.8486,38.9009,38.7814,38.886,50800.0
2008-04-04 11:35:00,52.07,52.25,52.07,52.19,71800.0,38.886,39.0204,38.886,38.9756,71800.0
2008-04-04 11:40:00,52.19,52.19,52.01,52.03,70400.0,38.9756,38.9756,38.8412,38.8561,70400.0
2008-04-04 11:45:00,52.02,52.06,52.0,52.05,60800.0,38.8486,38.8785,38.8337,38.8711,60800.0
2008-04-04 11:50:00,52.06,52.06,52.01,52.04,77000.0,38.8785,38.8785,38.8412,38.8636,77000.0
2008-04-04 11:55:00,52.04,52.05,51.76,51.9,329400.0,38.8636,38.8711,38.6545,38.759,329400.0
2008-04-04 12:00:00,51.88,52.02,51.78,51.97,53600.0,38.7441,38.8486,38.6694,38.8113,53600.0
2008-04-04 12:05:00,51.95,52.24,51.92,52.24,29700.0,38.7964,39.0129,38.774,39.0129,29700.0
2008-04-04 12:10:00,52.24,52.29,52.18,52.2,79800.0,39.0129,39.0503,38.9681,38.9831,79800.0
2008-04-04 12:15:00,52.22,52.47,52.21,52.28,66600.0,38.998,39.1847,38.9905,39.0428,66600.0
2008-04-04 12:20:00,52.29,52.29,52.06,52.11,50700.0,39.0503,39.0503,38.8785,38.9159,50700.0
2008-04-04 12:25:00,52.1,52.14,52.0,52.05,56100.0,38.9084,38.9383,38.8337,38.8711,56100.0
2008-04-04 12:30:00,52.07,52.11,51.98,52.09,63800.0,38.886,38.9159,38.8188,38.9009,63800.0
2008-04-04 12:35:00,52.1,52.22,52.07,52.08,91600.0,38.9084,38.998,38.886,38.8935,91600.0
2008-04-04 12:40:00,52.09,52.26,52.06,52.22,66700.0,38.9009,39.0279,38.8785,38.998,66700.0
2008-04-04 12:45:00,52.2,52.29,52.11,52.2,33600.0,38.9831,39.0503,38.9159,38.9831,33600.0
2008-04-04 12:50:00,52.18,52.22,52.13,52.15,58100.0,38.9681,38.998,38.9308,38.9457,58100.0
2008-04-04 12:55:00,52.13,52.24,52.09,52.21,66800.0,38.9308,39.0129,38.9009,38.9905,66800.0
2008-04-04 13:00:00,52.2,52.22,52.05,52.16,60700.0,38.9831,38.998,38.8711,38.9532,60700.0
2008-04-04 13:05:00,52.17,52.17,51.94,52.1,31000.0,38.9607,38.9607,38.7889,38.9084,31000.0
2008-04-04 13:10:00,52.11,52.19,51.94,52.15,28200.0,38.9159,38.9756,38.7889,38.9457,28200.0
2008-04-04 13:15:00,52.17,52.17,51.91,52.04,37100.0,38.9607,38.9607,38.7665,38.8636,37100.0
2008-04-04 13:20:00,52.03,52.22,51.99,52.22,61500.0,38.8561,38.998,38.8262,38.998,61500.0
2008-04-04 13:25:00,52.25,52.48,52.19,52.43,82500.0,39.0204,39.1922,38.9756,39.1548,82500.0
2008-04-04 13:30:00,52.45,52.48,52.27,52.38,24200.0,39.1698,39.1922,39.0354,39.1175,24200.0
2008-04-04 13:35:00,52.38,52.4,52.28,52.29,25400.0,39.1175,39.1324,39.0428,39.0503,25400.0
2008-04-04 13:40:00,52.29,52.34,52.23,52.29,32600.0,39.0503,39.0876,39.0055,39.0503,32600.0
2008-04-04 13:45:00,52.32,52.43,52.27,52.37,21100.0,39.0727,39.1548,39.0354,39.11,21100.0
2008-04-04 13:50:00,52.38,52.39,52.2,52.28,45100.0,39.1175,39.125,38.9831,39.0428,45100.0
2008-04-04 13:55:00,52.27,52.4,52.23,52.4,37700.0,39.0354,39.1324,39.0055,39.1324,37700.0
2008-04-04 14:00:00,52.4,52.45,52.26,52.26,32400.0,39.1324,39.1698,39.0279,39.0279,32400.0
2008-04-04 14:05:00,52.29,52.29,52.12,52.15,33200.0,39.0503,39.0503,38.9233,38.9457,33200.0
2008-04-04 14:10:00,52.14,52.17,51.89,51.95,41800.0,38.9383,38.9607,38.7516,38.7964,41800.0
2008-04-04 14:15:00,51.96,52.07,51.8,51.81,67800.0,38.8038,38.886,38.6844,38.6918,67800.0
2008-04-04 14:20:00,51.82,51.88,51.78,51.85,41200.0,38.6993,38.7441,38.6694,38.7217,41200.0
2008-04-04 14:25:00,51.85,51.88,51.59,51.83,140300.0,38.7217,38.7441,38.5275,38.7068,140300.0
2008-04-04 14:30:00,51.83,51.84,51.73,51.83,47400.0,38.7068,38.7142,38.6321,38.7068,47400.0
2008-04-04 14:35:00,51.83,52.03,51.79,52.0,53400.0,38.7068,38.8561,38.6769,38.8337,53400.0
2008-04-04 14:40:00,52.01,52.07,52.0,52.05,58100.0,38.8412,38.886,38.8337,38.8711,58100.0
2008-04-04 14:45:00,52.05,52.07,51.91,51.99,51300.0,38.8711,38.886,38.7665,38.8262,51300.0
2008-04-04 14:50:00,52.02,52.14,51.96,52.02,37700.0,38.8486,38.9383,38.8038,38.8486,37700.0
2008-04-04 14:55:00,52.02,52.04,51.72,51.75,72000.0,38.8486,38.8636,38.6246,38.647,72000.0
2008-04-04 15:00:00,51.78,51.99,51.76,51.88,54600.0,38.6694,38.8262,38.6545,38.7441,54600.0
2008-04-04 15:05:00,51.86,51.96,51.77,51.87,43400.0,38.7292,38.8038,38.6619,38.7366,43400.0
2008-04-04 15:10:00,51.86,51.89,51.65,51.8,81800.0,38.7292,38.7516,38.5723,38.6844,81800.0
2008-04-04 15:15:00,51.8,51.84,51.75,51.79,59000.0,38.6844,38.7142,38.647,38.6769,59000.0
2008-04-04 15:20:00,51.79,51.82,51.73,51.75,103400.0,38.6769,38.6993,38.6321,38.647,103400.0
2008-04-04 15:25:00,51.77,51.78,51.58,51.66,108300.0,38.6619,38.6694,38.5201,38.5798,108300.0
2008-04-04 15:30:00,51.63,51.67,51.39,51.44,218600.0,38.5574,38.5873,38.3782,38.4155,218600.0
2008-04-04 15:35:00,51.44,51.44,51.08,51.21,179900.0,38.4155,38.4155,38.1467,38.2437,179900.0
2008-04-04 15:40:00,51.21,51.28,51.0,51.1,312100.0,38.2437,38.296,38.0869,38.1616,312100.0
2008-04-04 15:45:00,51.1,51.45,50.92,51.41,265100.0,38.1616,38.423,38.0272,38.3931,265100.0
2008-04-04 15:50:00,51.41,51.48,51.1,51.45,281500.0,38.3931,38.4454,38.1616,38.423,281500.0
2008-04-04 15:55:00,51.45,51.58,51.38,51.4,439700.0,38.423,38.5201,38.3707,38.3856,439700.0
2008-04-07 09:30:00,52.0,52.72,52.0,52.44,117600.0,38.8337,39.3714,38.8337,39.1623,117600.0
2008-04-07 09:35:00,52.47,52.47,52.0,52.0,82400.0,39.1847,39.1847,38.8337,38.8337,82400.0
2008-04-07 09:40:00,52.0,52.09,51.7,51.9,78200.0,38.8337,38.9009,38.6097,38.759,78200.0
2008-04-07 09:45:00,51.9,52.23,51.74,52.23,108000.0,38.759,39.0055,38.6395,39.0055,108000.0
2008-04-07 09:50:00,52.18,52.27,52.04,52.16,39000.0,38.9681,39.0354,38.8636,38.9532,39000.0
2008-04-07 09:55:00,52.22,52.4,52.19,52.34,43600.0,38.998,39.1324,38.9756,39.0876,43600.0
2008-04-07 10:00:00,52.4,52.48,52.23,52.32,40700.0,39.1324,39.1922,39.0055,39.0727,40700.0
2008-04-07 10:05:00,52.34,52.38,52.2,52.3,73600.0,39.0876,39.1175,38.9831,39.0578,73600.0
2008-04-07 10:10:00,52.27,52.5,52.27,52.42,59200.0,39.0354,39.2071,39.0354,39.1474,59200.0
2008-04-07 10:15:00,52.43,52.48,52.32,52.48,213600.0,39.1548,39.1922,39.0727,39.1922,213600.0
2008-04-07 10:20:00,52.47,52.48,52.35,52.42,59100.0,39.1847,39.1922,39.0951,39.1474,59100.0
2008-04-07 10:25:00,52.42,52.43,52.15,52.24,55900.0,39.1474,39.1548,38.9457,39.0129,55900.0
2008-04-07 10:30:00,52.24,52.28,52.07,52.19,56900.0,39.0129,39.0428,38.886,38.9756,56900.0
2008-04-07 10:35:00,52.18,52.46,52.17,52.34,64900.0,38.9681,39.1772,38.9607,39.0876,64900.0
2008-04-07 10:40:00,52.35,52.44,52.3,52.38,64900.0,39.0951,39.1623,39.0578,39.1175,64900.0
2008-04-07 10:45:00,52.38,52.47,52.35,52.41,64900.0,39.1175,39.1847,39.0951,39.1399,64900.0
2008-04-07 10:50:00,52.41,52.42,52.3,52.39,35900.0,39.1399,39.1474,39.0578,39.125,35900.0
2008-04-07 10:55:00,52.39,52.5,52.35,52.48,104200.0,39.125,39.2071,39.0951,39.1922,104200.0
2008-04-07 11:00:00,52.48,52.57,52.33,52.46,258100.0,39.1922,39.2594,39.0802,39.1772,258100.0
2008-04-07 11:05:00,52.45,52.45,52.25,52.34,43600.0,39.1698,39.1698,39.0204,39.0876,43600.0
2008-04-07 11:10:00,52.35,52.5,52.35,52.4,52100.0,39.0951,39.2071,39.0951,39.1324,52100.0
2008-04-07 11:15:00,52.37,52.72,52.32,52.64,64400.0,39.11,39.3714,39.0727,39.3117,64400.0
2008-04-07 11:20:00,52.64,53.0,52.59,52.96,100800.0,39.3117,39.5805,39.2743,39.5506,100800.0
2008-04-07 11:25:00,52.95,53.44,52.94,53.38,199100.0,39.5432,39.9091,39.5357,39.8643,199100.0
2008-04-07 11:30:00,53.4,53.73,53.33,53.52,221400.0,39.8792,40.1257,39.827,39.9689,221400.0
2008-04-07 11:35:00,53.51,53.52,53.32,53.4,117100.0,39.9614,39.9689,39.8195,39.8792,117100.0
2008-04-07 11:40:00,53.4,53.58,53.4,53.58,94400.0,39.8792,40.0137,39.8792,40.0137,94400.0
2008-04-07 11:45:00,53.58,53.89,53.53,53.84,154300.0,40.0137,40.2452,39.9763,40.2078,154300.0
2008-04-07 11:50:00,53.83,54.24,53.78,53.88,251400.0,40.2004,40.5066,40.163,40.2377,251400.0
2008-04-07 11:55:00,53.87,54.14,53.8,54.11,108800.0,40.2302,40.4319,40.178,40.4095,108800.0
2008-04-07 12:00:00,54.11,54.2,54.03,54.11,127700.0,40.4095,40.4767,40.3497,40.4095,127700.0
2008-04-07 12:05:00,54.1,54.43,53.98,54.31,184200.0,40.402,40.6484,40.3124,40.5588,184200.0
2008-04-07 12:10:00,54.35,54.47,54.27,54.45,118400.0,40.5887,40.6783,40.529,40.6634,118400.0
2008-04-07 12:15:00,54.46,54.68,54.37,54.59,151800.0,40.6708,40.8351,40.6036,40.7679,151800.0
2008-04-07 12:20:00,54.59,54.66,54.49,54.64,83500.0,40.7679,40.8202,40.6933,40.8053,83500.0
2008-04-07 12:25:00,54.63,54.78,54.52,54.58,233300.0,40.7978,40.9098,40.7157,40.7605,233300.0
2008-04-07 12:30:00,54.58,54.7,54.41,54.46,93400.0,40.7605,40.8501,40.6335,40.6708,93400.0
2008-04-07 12:35:00,54.46,54.57,54.37,54.56,136100.0,40.6708,40.753,40.6036,40.7455,136100.0
2008-04-07 12:40:00,54.56,54.93,54.5,54.5,298200.0,40.7455,41.0218,40.7007,40.7007,298200.0
2008-04-07 12:45:00,54.9,54.98,54.82,54.83,127300.0,40.9994,41.0592,40.9397,40.9472,127300.0
2008-04-07 12:50:00,54.81,54.88,54.67,54.77,118200.0,40.9322,40.9845,40.8277,40.9024,118200.0
2008-04-07 12:55:00,54.76,54.86,54.66,54.83,58400.0,40.8949,40.9696,40.8202,40.9472,58400.0
2008-04-07 13:00:00,54.82,54.91,54.57,54.63,146900.0,40.9397,41.0069,40.753,40.7978,146900.0
2008-04-07 13:05:00,54.63,54.66,54.47,54.5,61300.0,40.7978,40.8202,40.6783,40.7007,61300.0
2008-04-07 13:10:00,54.5,54.58,54.38,54.51,56000.0,40.7007,40.7605,40.6111,40.7082,56000.0
2008-04-07 13:15:00,54.52,54.52,54.3,54.31,65100.0,40.7157,40.7157,40.5514,40.5588,65100.0
2008-04-07 13:20:00,54.31,54.54,54.31,54.38,104800.0,40.5588,40.7306,40.5588,40.6111,104800.0
2008-04-07 13:25:00,54.39,54.49,54.23,54.29,62700.0,40.6186,40.6933,40.4991,40.5439,62700.0
2008-04-07 13:30:00,54.29,54.35,54.23,54.35,48000.0,40.5439,40.5887,40.4991,40.5887,48000.0
2008-04-07 13:35:00,54.36,54.41,54.17,54.19,63500.0,40.5962,40.6335,40.4543,40.4692,63500.0
2008-04-07 13:40:00,54.18,54.22,53.88,53.93,85700.0,40.4617,40.4916,40.2377,40.275,85700.0
2008-04-07 13:45:00,53.94,54.1,53.91,54.06,72700.0,40.2825,40.402,40.2601,40.3721,72700.0
2008-04-07 13:50:00,54.06,54.1,53.81,53.85,65600.0,40.3721,40.402,40.1854,40.2153,65600.0
2008-04-07 13:55:00,53.84,54.12,53.81,54.06,55400.0,40.2078,40.4169,40.1854,40.3721,55400.0
2008-04-07 14:00:00,54.03,54.07,53.88,53.88,41300.0,40.3497,40.3796,40.2377,40.2377,41300.0
2008-04-07 14:05:00,53.88,53.98,53.82,53.91,55800.0,40.2377,40.3124,40.1929,40.2601,55800.0
2008-04-07 14:10:00,53.92,54.03,53.81,53.91,95400.0,40.2676,40.3497,40.1854,40.2601,95400.0
2008-04-07 14:15:00,53.91,54.04,53.89,53.89,51800.0,40.2601,40.3572,40.2452,40.2452,51800.0
2008-04-07 14:20:00,53.92,54.05,53.75,53.8,69900.0,40.2676,40.3647,40.1406,40.178,69900.0
2008-04-07 14:25:00,53.76,53.94,53.57,53.59,110400.0,40.1481,40.2825,40.0062,40.0211,110400.0
2008-04-07 14:30:00,53.58,53.61,53.46,53.48,115300.0,40.0137,40.0361,39.924,39.939,115300.0
2008-04-07 14:35:00,53.48,53.51,53.32,53.46,166300.0,39.939,39.9614,39.8195,39.924,166300.0
2008-04-07 14:40:00,53.48,53.6,53.4,53.47,111900.0,39.939,40.0286,39.8792,39.9315,111900.0
2008-04-07 14:45:00,53.45,53.47,53.24,53.26,107500.0,39.9166,39.9315,39.7597,39.7747,107500.0
2008-04-07 14:50:00,53.27,53.49,53.25,53.42,80300.0,39.7822,39.9464,39.7672,39.8942,80300.0
2008-04-07 14:55:00,53.41,53.42,53.17,53.17,96100.0,39.8867,39.8942,39.7075,39.7075,96100.0
2008-04-07 15:00:00,53.16,53.28,52.98,53.2,137800.0,39.7,39.7896,39.5656,39.7299,137800.0
2008-04-07 15:05:00,53.19,53.24,52.92,52.93,114500.0,39.7224,39.7597,39.5208,39.5282,114500.0
2008-04-07 15:10:00,52.93,53.05,52.76,52.96,195200.0,39.5282,39.6179,39.4013,39.5506,195200.0
2008-04-07 15:15:00,52.97,53.1,52.93,53.04,115900.0,39.5581,39.6552,39.5282,39.6104,115900.0
2008-04-07 15:20:00,53.04,53.05,52.69,52.9,150300.0,39.6104,39.6179,39.349,39.5058,150300.0
2008-04-07 15:25:00,52.88,53.11,52.87,53.08,70900.0,39.4909,39.6627,39.4834,39.6403,70900.0
2008-04-07 15:30:00,53.08,53.12,52.73,52.81,126600.0,39.6403,39.6701,39.3789,39.4386,126600.0
2008-04-07 15:35:00,52.81,53.11,52.76,52.98,90900.0,39.4386,39.6627,39.4013,39.5656,90900.0
2008-04-07 15:40:00,52.98,53.2,52.98,53.0,155400.0,39.5656,39.7299,39.5656,39.5805,155400.0
2008-04-07 15:45:00,53.0,53.17,52.95,52.95,102400.0,39.5805,39.7075,39.5432,39.5432,102400.0
2008-04-07 15:50:00,52.95,53.15,52.92,52.94,157600.0,39.5432,39.6925,39.5208,39.5357,157600.0
2008-04-07 15:55:00,52.94,53.2,52.9,53.01,242300.0,39.5357,39.7299,39.5058,39.588,242300.0
2008-04-08 09:30:00,52.3,52.79,52.25,52.52,143400.0,39.0578,39.4237,39.0204,39.2221,143400.0
2008-04-08 09:35:00,52.52,52.52,51.81,51.95,168400.0,39.2221,39.2221,38.6918,38.7964,168400.0
2008-04-08 09:40:00,51.98,52.36,51.75,52.35,245700.0,38.8188,39.1026,38.647,39.0951,245700.0
2008-04-08 09:45:00,52.34,52.61,52.02,52.61,117400.0,39.0876,39.2893,38.8486,39.2893,117400.0
2008-04-08 09:50:00,52.61,52.95,52.45,52.94,92400.0,39.2893,39.5432,39.1698,39.5357,92400.0
2008-04-08 09:55:00,52.91,52.97,52.78,52.94,93200.0,39.5133,39.5581,39.4162,39.5357,93200.0
2008-04-08 10:00:00,52.94,53.5,52.94,53.05,113300.0,39.5357,39.9539,39.5357,39.6179,113300.0
2008-04-08 10:05:00,53.04,53.34,52.95,53.12,79200.0,39.6104,39.8344,39.5432,39.6701,79200.0
2008-04-08 10:10:00,53.13,53.6,53.06,53.09,93400.0,39.6776,40.0286,39.6253,39.6477,93400.0
2008-04-08 10:15:00,53.12,53.38,53.04,53.15,49100.0,39.6701,39.8643,39.6104,39.6925,49100.0
2008-04-08 10:20:00,53.19,53.58,53.18,53.52,113100.0,39.7224,40.0137,39.7149,39.9689,113100.0
2008-04-08 10:25:00,53.53,53.74,53.37,53.47,78600.0,39.9763,40.1331,39.8568,39.9315,78600.0
2008-04-08 10:30:00,53.46,53.59,53.19,53.19,110400.0,39.924,40.0211,39.7224,39.7224,110400.0
2008-04-08 10:35:00,53.23,53.38,53.15,53.38,65600.0,39.7523,39.8643,39.6925,39.8643,65600.0
2008-04-08 10:40:00,53.38,53.4,53.26,53.33,34700.0,39.8643,39.8792,39.7747,39.827,34700.0
2008-04-08 10:45:00,53.33,53.57,53.33,53.53,45500.0,39.827,40.0062,39.827,39.9763,45500.0
2008-04-08 10:50:00,53.53,53.58,53.52,53.57,61100.0,39.9763,40.0137,39.9689,40.0062,61100.0
2008-04-08 10:55:00,53.56,53.68,53.56,53.59,50600.0,39.9987,40.0883,39.9987,40.0211,50600.0
2008-04-08 11:00:00,53.61,53.7,53.57,53.69,82900.0,40.0361,40.1033,40.0062,40.0958,82900.0
2008-04-08 11:05:00,53.7,54.0,53.69,54.0,107200.0,40.1033,40.3273,40.0958,40.3273,107200.0
2008-04-08 11:10:00,53.99,54.0,53.76,53.8,51400.0,40.3199,40.3273,40.1481,40.178,51400.0
2008-04-08 11:15:00,53.77,53.9,53.75,53.88,39000.0,40.1556,40.2526,40.1406,40.2377,39000.0
2008-04-08 11:20:00,53.88,53.92,53.75,53.78,25200.0,40.2377,40.2676,40.1406,40.163,25200.0
2008-04-08 11:25:00,53.78,53.82,53.72,53.73,31500.0,40.163,40.1929,40.1182,40.1257,31500.0
2008-04-08 11:30:00,53.72,53.84,53.68,53.8,45200.0,40.1182,40.2078,40.0883,40.178,45200.0
2008-04-08 11:35:00,53.78,53.84,53.71,53.71,29100.0,40.163,40.2078,40.1107,40.1107,29100.0
2008-04-08 11:40:00,53.72,53.73,53.58,53.62,40200.0,40.1182,40.1257,40.0137,40.0435,40200.0
2008-04-08 11:45:00,53.6,53.68,53.5,53.57,35200.0,40.0286,40.0883,39.9539,40.0062,35200.0
2008-04-08 11:50:00,53.57,53.57,53.37,53.42,35800.0,40.0062,40.0062,39.8568,39.8942,35800.0
2008-04-08 11:55:00,53.43,53.51,53.39,53.43,29900.0,39.9016,39.9614,39.8718,39.9016,29900.0
2008-04-08 12:00:00,53.4,53.5,53.33,53.34,25800.0,39.8792,39.9539,39.827,39.8344,25800.0
2008-04-08 12:05:00,53.35,53.42,53.28,53.4,28200.0,39.8419,39.8942,39.7896,39.8792,28200.0
2008-04-08 12:10:00,53.38,53.44,53.26,53.34,44700.0,39.8643,39.9091,39.7747,39.8344,44700.0
2008-04-08 12:15:00,53.29,53.39,53.28,53.39,24500.0,39.7971,39.8718,39.7896,39.8718,24500.0
2008-04-08 12:20:00,53.39,53.45,53.3,53.31,57900.0,39.8718,39.9166,39.8046,39.812,57900.0
2008-04-08 12:25:00,53.3,53.3,53.24,53.28,34500.0,39.8046,39.8046,39.7597,39.7896,34500.0
2008-04-08 12:30:00,53.28,53.31,53.26,53.27,20000.0,39.7896,39.812,39.7747,39.7822,20000.0
2008-04-08 12:35:00,53.27,53.28,53.24,53.26,53600.0,39.7822,39.7896,39.7597,39.7747,53600.0
2008-04-08 12:40:00,53.26,53.27,53.23,53.25,60800.0,39.7747,39.7822,39.7523,39.7672,60800.0
2008-04-08 12:45:00,53.24,53.32,53.21,53.31,60300.0,39.7597,39.8195,39.7373,39.812,60300.0
2008-04-08 12:50:00,53.31,53.31,53.07,53.1,83700.0,39.812,39.812,39.6328,39.6552,83700.0
2008-04-08 12:55:00,53.1,53.12,52.74,52.87,56700.0,39.6552,39.6701,39.3863,39.4834,56700.0
2008-04-08 13:00:00,52.88,52.93,52.8,52.93,35800.0,39.4909,39.5282,39.4312,39.5282,35800.0
2008-04-08 13:05:00,52.9,52.9,52.73,52.8,39000.0,39.5058,39.5058,39.3789,39.4312,39000.0
2008-04-08 13:10:00,52.8,52.84,52.62,52.62,54000.0,39.4312,39.461,39.2967,39.2967,54000.0
2008-04-08 13:15:00,52.66,52.75,52.6,52.71,40400.0,39.3266,39.3938,39.2818,39.3639,40400.0
2008-04-08 13:20:00,52.7,52.79,52.65,52.69,27000.0,39.3565,39.4237,39.3191,39.349,27000.0
2008-04-08 13:25:00,52.69,52.73,52.52,52.6,49000.0,39.349,39.3789,39.2221,39.2818,49000.0
2008-04-08 13:30:00,52.59,52.66,52.56,52.61,35000.0,39.2743,39.3266,39.2519,39.2893,35000.0
2008-04-08 13:35:00,52.61,52.88,52.6,52.85,39400.0,39.2893,39.4909,39.2818,39.4685,39400.0
2008-04-08 13:40:00,52.85,52.87,52.63,52.71,36900.0,39.4685,39.4834,39.3042,39.3639,36900.0
2008-04-08 13:45:00,52.69,52.79,52.59,52.64,61900.0,39.349,39.4237,39.2743,39.3117,61900.0
2008-04-08 13:50:00,52.64,52.91,52.63,52.88,39700.0,39.3117,39.5133,39.3042,39.4909,39700.0
2008-04-08 13:55:00,52.88,52.88,52.77,52.78,14200.0,39.4909,39.4909,39.4088,39.4162,14200.0
2008-04-08 14:00:00,52.8,52.8,52.64,52.71,82200.0,39.4312,39.4312,39.3117,39.3639,82200.0
2008-04-08 14:05:00,52.71,52.77,52.6,52.61,80100.0,39.3639,39.4088,39.2818,39.2893,80100.0
2008-04-08 14:10:00,52.6,52.8,52.6,52.68,115500.0,39.2818,39.4312,39.2818,39.3415,115500.0
2008-04-08 14:15:00,52.68,52.92,52.61,52.8,141800.0,39.3415,39.5208,39.2893,39.4312,141800.0
2008-04-08 14:20:00,52.8,52.92,52.74,52.81,130600.0,39.4312,39.5208,39.3863,39.4386,130600.0
2008-04-08 14:25:00,52.81,53.1,52.76,53.01,96500.0,39.4386,39.6552,39.4013,39.588,96500.0
2008-04-08 14:30:00,53.02,53.04,52.94,52.96,90400.0,39.5955,39.6104,39.5357,39.5506,90400.0
2008-04-08 14:35:00,52.95,53.12,52.89,53.02,132100.0,39.5432,39.6701,39.4984,39.5955,132100.0
2008-04-08 14:40:00,53.02,53.1,53.0,53.1,154000.0,39.5955,39.6552,39.5805,39.6552,154000.0
2008-04-08 14:45:00,53.09,53.13,53.05,53.09,110700.0,39.6477,39.6776,39.6179,39.6477,110700.0
2008-04-08 14:50:00,53.08,53.45,53.08,53.35,128400.0,39.6403,39.9166,39.6403,39.8419,128400.0
2008-04-08 14:55:00,53.36,53.36,53.25,53.33,53800.0,39.8494,39.8494,39.7672,39.827,53800.0
2008-04-08 15:00:00,53.32,53.35,53.16,53.21,89000.0,39.8195,39.8419,39.7,39.7373,89000.0
2008-04-08 15:05:00,53.21,53.32,53.15,53.29,142400.0,39.7373,39.8195,39.6925,39.7971,142400.0
2008-04-08 15:10:00,53.3,53.3,53.16,53.24,68200.0,39.8046,39.8046,39.7,39.7597,68200.0
2008-04-08 15:15:00,53.23,53.32,53.16,53.31,77500.0,39.7523,39.8195,39.7,39.812,77500.0
2008-04-08 15:20:00,53.32,53.35,53.19,53.28,99900.0,39.8195,39.8419,39.7224,39.7896,99900.0
2008-04-08 15:25:00,53.26,53.34,53.15,53.24,106300.0,39.7747,39.8344,39.6925,39.7597,106300.0
2008-04-08 15:30:00,53.23,53.5,53.23,53.5,115100.0,39.7523,39.9539,39.7523,39.9539,115100.0
2008-04-08 15:35:00,53.49,53.5,53.38,53.42,92900.0,39.9464,39.9539,39.8643,39.8942,92900.0
2008-04-08 15:40:00,53.4,53.67,53.37,53.67,118400.0,39.8792,40.0809,39.8568,40.0809,118400.0
2008-04-08 15:45:00,53.67,53.69,53.44,53.48,135200.0,40.0809,40.0958,39.9091,39.939,135200.0
2008-04-08 15:50:00,53.47,53.55,53.44,53.55,170300.0,39.9315,39.9913,39.9091,39.9913,170300.0
2008-04-08 15:55:00,53.53,53.55,53.43,53.47,241800.0,39.9763,39.9913,39.9016,39.9315,241800.0
2008-04-09 09:30:00,53.42,53.5,52.95,52.99,136400.0,39.8942,39.9539,39.5432,39.573,136400.0
2008-04-09 09:35:00,52.99,53.03,52.63,52.66,171900.0,39.573,39.6029,39.3042,39.3266,171900.0
2008-04-09 09:40:00,52.68,52.74,52.47,52.59,336300.0,39.3415,39.3863,39.1847,39.2743,336300.0
2008-04-09 09:45:00,52.6,52.83,52.59,52.69,174900.0,39.2818,39.4536,39.2743,39.349,174900.0
2008-04-09 09:50:00,52.69,52.92,52.63,52.8,255500.0,39.349,39.5208,39.3042,39.4312,255500.0
2008-04-09 09:55:00,52.79,52.81,52.65,52.76,91200.0,39.4237,39.4386,39.3191,39.4013,91200.0
2008-04-09 10:00:00,52.75,52.83,52.6,52.66,93100.0,39.3938,39.4536,39.2818,39.3266,93100.0
2008-04-09 10:05:00,52.63,52.71,52.57,52.65,135100.0,39.3042,39.3639,39.2594,39.3191,135100.0
2008-04-09 10:10:00,52.65,52.76,52.53,52.69,77500.0,39.3191,39.4013,39.2295,39.349,77500.0
2008-04-09 10:15:00,52.71,52.79,52.63,52.7,57300.0,39.3639,39.4237,39.3042,39.3565,57300.0
2008-04-09 10:20:00,52.72,52.83,52.6,52.75,61500.0,39.3714,39.4536,39.2818,39.3938,61500.0
2008-04-09 10:25:00,52.75,52.75,52.6,52.69,59000.0,39.3938,39.3938,39.2818,39.349,59000.0
2008-04-09 10:30:00,52.69,52.71,52.3,52.46,126400.0,39.349,39.3639,39.0578,39.1772,126400.0
2008-04-09 10:35:00,52.45,52.64,52.32,52.5,88900.0,39.1698,39.3117,39.0727,39.2071,88900.0
2008-04-09 10:40:00,52.51,52.58,52.35,52.45,68000.0,39.2146,39.2669,39.0951,39.1698,68000.0
2008-04-09 10:45:00,52.46,52.77,52.4,52.72,123700.0,39.1772,39.4088,39.1324,39.3714,123700.0
2008-04-09 10:50:00,52.73,53.44,52.63,52.99,192900.0,39.3789,39.9091,39.3042,39.573,192900.0
2008-04-09 10:55:00,52.99,53.07,52.95,52.95,66500.0,39.573,39.6328,39.5432,39.5432,66500.0
2008-04-09 11:00:00,52.96,53.03,52.82,52.9,50800.0,39.5506,39.6029,39.4461,39.5058,50800.0
2008-04-09 11:05:00,52.86,52.9,52.69,52.74,40700.0,39.476,39.5058,39.349,39.3863,40700.0
2008-04-09 11:10:00,52.73,52.86,52.73,52.73,53700.0,39.3789,39.476,39.3789,39.3789,53700.0
2008-04-09 11:15:00,52.72,52.74,52.45,52.49,58100.0,39.3714,39.3863,39.1698,39.1996,58100.0
2008-04-09 11:20:00,52.47,52.5,52.08,52.08,163000.0,39.1847,39.2071,38.8935,38.8935,163000.0
2008-04-09 11:25:00,52.09,52.25,52.0,52.05,103500.0,38.9009,39.0204,38.8337,38.8711,103500.0
2008-04-09 11:30:00,52.08,52.18,52.03,52.17,65500.0,38.8935,38.9681,38.8561,38.9607,65500.0
2008-04-09 11:35:00,52.16,52.16,51.88,52.04,129100.0,38.9532,38.9532,38.7441,38.8636,129100.0
2008-04-09 11:40:00,52.05,52.15,52.02,52.08,68300.0,38.8711,38.9457,38.8486,38.8935,68300.0
2008-04-09 11:45:00,52.11,52.15,51.97,52.02,43700.0,38.9159,38.9457,38.8113,38.8486,43700.0
2008-04-09 11:50:00,51.97,52.04,51.87,51.88,45000.0,38.8113,38.8636,38.7366,38.7441,45000.0
2008-04-09 11:55:00,51.88,51.92,51.75,51.81,209600.0,38.7441,38.774,38.647,38.6918,209600.0
2008-04-09 12:00:00,51.8,51.9,51.77,51.81,93100.0,38.6844,38.759,38.6619,38.6918,93100.0
2008-04-09 12:05:00,51.82,51.85,51.7,51.72,96300.0,38.6993,38.7217,38.6097,38.6246,96300.0
2008-04-09 12:10:00,51.7,51.74,51.51,51.53,169900.0,38.6097,38.6395,38.4678,38.4827,169900.0
2008-04-09 12:15:00,51.52,51.58,51.5,51.53,129800.0,38.4752,38.5201,38.4603,38.4827,129800.0
2008-04-09 12:20:00,51.55,51.68,51.4,51.63,96000.0,38.4977,38.5947,38.3856,38.5574,96000.0
2008-04-09 12:25:00,51.65,51.79,51.61,51.62,35000.0,38.5723,38.6769,38.5425,38.5499,35000.0
2008-04-09 12:30:00,51.63,51.65,51.48,51.57,71800.0,38.5574,38.5723,38.4454,38.5126,71800.0
2008-04-09 12:35:00,51.57,51.57,51.33,51.34,113700.0,38.5126,38.5126,38.3334,38.3408,113700.0
2008-04-09 12:40:00,51.34,51.37,51.17,51.17,91800.0,38.3408,38.3632,38.2139,38.2139,91800.0
2008-04-09 12:45:00,51.2,51.25,51.08,51.15,75400.0,38.2363,38.2736,38.1467,38.1989,75400.0
2008-04-09 12:50:00,51.15,51.3,51.07,51.1,49800.0,38.1989,38.311,38.1392,38.1616,49800.0
2008-04-09 12:55:00,51.08,51.15,51.04,51.1,86000.0,38.1467,38.1989,38.1168,38.1616,86000.0
2008-04-09 13:00:00,51.11,51.29,51.1,51.19,76700.0,38.1691,38.3035,38.1616,38.2288,76700.0
2008-04-09 13:05:00,51.22,51.22,51.03,51.19,92000.0,38.2512,38.2512,38.1093,38.2288,92000.0
2008-04-09 13:10:00,51.2,51.25,51.07,51.07,55200.0,38.2363,38.2736,38.1392,38.1392,55200.0
2008-04-09 13:15:00,51.07,51.28,51.02,51.19,74200.0,38.1392,38.296,38.1018,38.2288,74200.0
2008-04-09 13:20:00,51.19,51.26,51.1,51.11,56900.0,38.2288,38.2811,38.1616,38.1691,56900.0
2008-04-09 13:25:00,51.11,51.16,51.05,51.11,33200.0,38.1691,38.2064,38.1243,38.1691,33200.0
2008-04-09 13:30:00,51.13,51.26,51.07,51.17,149500.0,38.184,38.2811,38.1392,38.2139,149500.0
2008-04-09 13:35:00,51.17,51.23,51.14,51.19,70100.0,38.2139,38.2587,38.1915,38.2288,70100.0
2008-04-09 13:40:00,51.19,51.24,51.16,51.22,33800.0,38.2288,38.2661,38.2064,38.2512,33800.0
2008-04-09 13:45:00,51.22,51.25,51.07,51.1,82600.0,38.2512,38.2736,38.1392,38.1616,82600.0
2008-04-09 13:50:00,51.13,51.26,51.11,51.26,25200.0,38.184,38.2811,38.1691,38.2811,25200.0
2008-04-09 13:55:00,51.26,51.34,51.21,51.3,38400.0,38.2811,38.3408,38.2437,38.311,38400.0
2008-04-09 14:00:00,51.3,51.57,51.3,51.55,64900.0,38.311,38.5126,38.311,38.4977,64900.0
2008-04-09 14:05:00,51.54,51.6,51.41,51.53,84600.0,38.4902,38.535,38.3931,38.4827,84600.0
2008-04-09 14:10:00,51.52,51.52,51.28,51.28,66800.0,38.4752,38.4752,38.296,38.296,66800.0
2008-04-09 14:15:00,51.28,51.34,51.08,51.12,148900.0,38.296,38.3408,38.1467,38.1765,148900.0
2008-04-09 14:20:00,51.13,51.15,51.05,51.07,134300.0,38.184,38.1989,38.1243,38.1392,134300.0
2008-04-09 14:25:00,51.07,51.07,50.74,50.79,460400.0,38.1392,38.1392,37.8927,37.9301,460400.0
2008-04-09 14:30:00,50.79,50.81,50.63,50.64,176400.0,37.9301,37.945,37.8106,37.8181,176400.0
2008-04-09 14:35:00,50.65,51.01,50.59,50.99,225000.0,37.8255,38.0944,37.7807,38.0794,225000.0
2008-04-09 14:40:00,50.98,51.01,50.75,50.76,125600.0,38.072,38.0944,37.9002,37.9077,125600.0
2008-04-09 14:45:00,50.76,50.79,50.44,50.49,218200.0,37.9077,37.9301,37.6687,37.706,218200.0
2008-04-09 14:50:00,50.49,50.72,50.45,50.63,113600.0,37.706,37.8778,37.6762,37.8106,113600.0
2008-04-09 14:55:00,50.61,50.72,50.54,50.54,96500.0,37.7957,37.8778,37.7434,37.7434,96500.0
2008-04-09 15:00:00,50.55,50.61,50.42,50.5,93400.0,37.7509,37.7957,37.6538,37.7135,93400.0
2008-04-09 15:05:00,50.51,50.7,50.49,50.57,101500.0,37.721,37.8629,37.706,37.7658,101500.0
2008-04-09 15:10:00,50.57,50.61,50.45,50.59,83400.0,37.7658,37.7957,37.6762,37.7807,83400.0
2008-04-09 15:15:00,50.59,50.59,50.44,50.5,98100.0,37.7807,37.7807,37.6687,37.7135,98100.0
2008-04-09 15:20:00,50.5,50.53,50.29,50.32,139100.0,37.7135,37.7359,37.5567,37.5791,139100.0
2008-04-09 15:25:00,50.33,50.43,50.15,50.21,185000.0,37.5866,37.6612,37.4521,37.4969,185000.0
2008-04-09 15:30:00,50.22,50.46,50.21,50.23,196100.0,37.5044,37.6836,37.4969,37.5119,196100.0
2008-04-09 15:35:00,50.24,50.48,50.21,50.47,310500.0,37.5193,37.6986,37.4969,37.6911,310500.0
2008-04-09 15:40:00,50.48,50.48,50.21,50.22,289300.0,37.6986,37.6986,37.4969,37.5044,289300.0
2008-04-09 15:45:00,50.22,50.22,50.14,50.14,202500.0,37.5044,37.5044,37.4447,37.4447,202500.0
2008-04-09 15:50:00,50.14,50.24,50.11,50.22,237400.0,37.4447,37.5193,37.4223,37.5044,237400.0
2008-04-09 15:55:00,50.22,50.56,50.22,50.51,470900.0,37.5044,37.7583,37.5044,37.721,470900.0
2008-04-10 09:30:00,49.7,50.49,49.52,50.18,283400.0,37.1161,37.706,36.9816,37.4745,283400.0
2008-04-10 09:35:00,50.18,50.7,50.0,50.16,231100.0,37.4745,37.8629,37.3401,37.4596,231100.0
2008-04-10 09:40:00,50.15,50.23,49.88,49.9,265600.0,37.4521,37.5119,37.2505,37.2654,265600.0
2008-04-10 09:45:00,49.89,50.0,49.69,49.77,158900.0,37.258,37.3401,37.1086,37.1683,158900.0
2008-04-10 09:50:00,49.77,49.77,49.47,49.59,217900.0,37.1683,37.1683,36.9443,37.0339,217900.0
2008-04-10 09:55:00,49.59,49.8,49.54,49.63,113000.0,37.0339,37.1907,36.9966,37.0638,113000.0
2008-04-10 10:00:00,49.63,49.66,49.02,49.32,158700.0,37.0638,37.0862,36.6082,36.8323,158700.0
2008-04-10 10:05:00,49.34,49.64,49.28,49.38,316400.0,36.8472,37.0713,36.8024,36.8771,316400.0
2008-04-10 10:10:00,49.39,49.53,49.13,49.34,492400.0,36.8846,36.9891,36.6904,36.8472,492400.0
2008-04-10 10:15:00,49.28,49.33,48.92,49.02,343000.0,36.8024,36.8398,36.5336,36.6082,343000.0
2008-04-10 10:20:00,49.02,49.42,48.96,49.26,235200.0,36.6082,36.907,36.5634,36.7875,235200.0
2008-04-10 10:25:00,49.26,49.27,48.99,49.02,183400.0,36.7875,36.7949,36.5858,36.6082,183400.0
2008-04-10 10:30:00,49.02,49.08,48.71,48.86,291300.0,36.6082,36.6531,36.3767,36.4888,291300.0
2008-04-10 10:35:00,48.86,49.18,48.8,49.15,172700.0,36.4888,36.7277,36.4439,36.7053,172700.0
2008-04-10 10:40:00,49.15,49.36,49.05,49.29,168500.0,36.7053,36.8622,36.6306,36.8099,168500.0
2008-04-10 10:45:00,49.29,49.87,49.27,49.69,219200.0,36.8099,37.243,36.7949,37.1086,219200.0
2008-04-10 10:50:00,49.71,49.73,49.45,49.56,124700.0,37.1235,37.1385,36.9294,37.0115,124700.0
2008-04-10 10:55:00,49.57,49.97,49.48,49.96,163500.0,37.019,37.3177,36.9518,37.3102,163500.0
2008-04-10 11:00:00,49.96,49.99,49.84,49.85,181600.0,37.3102,37.3326,37.2206,37.2281,181600.0
2008-04-10 11:05:00,49.85,49.93,49.8,49.93,128600.0,37.2281,37.2878,37.1907,37.2878,128600.0
2008-04-10 11:10:00,49.93,50.18,49.92,50.14,168600.0,37.2878,37.4745,37.2804,37.4447,168600.0
2008-04-10 11:15:00,50.13,50.17,49.92,49.96,87100.0,37.4372,37.4671,37.2804,37.3102,87100.0
2008-04-10 11:20:00,49.99,50.15,49.94,50.14,124400.0,37.3326,37.4521,37.2953,37.4447,124400.0
2008-04-10 11:25:00,50.15,50.18,49.99,49.99,79800.0,37.4521,37.4745,37.3326,37.3326,79800.0
2008-04-10 11:30:00,50.01,50.02,49.84,49.91,106400.0,37.3476,37.355,37.2206,37.2729,106400.0
2008-04-10 11:35:00,49.91,50.23,49.9,50.19,152600.0,37.2729,37.5119,37.2654,37.482,152600.0
2008-04-10 11:40:00,50.19,50.46,50.15,50.44,106200.0,37.482,37.6836,37.4521,37.6687,106200.0
2008-04-10 11:45:00,50.44,50.61,50.33,50.53,140500.0,37.6687,37.7957,37.5866,37.7359,140500.0
2008-04-10 11:50:00,50.52,50.55,50.35,50.48,81600.0,37.7284,37.7509,37.6015,37.6986,81600.0
2008-04-10 11:55:00,50.5,50.66,50.48,50.54,63400.0,37.7135,37.833,37.6986,37.7434,63400.0
2008-04-10 12:00:00,50.54,50.6,50.44,50.46,72000.0,37.7434,37.7882,37.6687,37.6836,72000.0
2008-04-10 12:05:00,50.46,50.49,50.42,50.44,67100.0,37.6836,37.706,37.6538,37.6687,67100.0
2008-04-10 12:10:00,50.42,50.48,50.24,50.29,83700.0,37.6538,37.6986,37.5193,37.5567,83700.0
2008-04-10 12:15:00,50.28,50.31,50.12,50.21,46700.0,37.5492,37.5716,37.4297,37.4969,46700.0
2008-04-10 12:20:00,50.22,50.28,50.1,50.28,28000.0,37.5044,37.5492,37.4148,37.5492,28000.0
2008-04-10 12:25:00,50.29,50.29,50.14,50.16,35900.0,37.5567,37.5567,37.4447,37.4596,35900.0
2008-04-10 12:30:00,50.16,50.26,50.15,50.24,26300.0,37.4596,37.5343,37.4521,37.5193,26300.0
2008-04-10 12:35:00,50.24,50.36,50.23,50.36,49700.0,37.5193,37.609,37.5119,37.609,49700.0
2008-04-10 12:40:00,50.36,50.48,50.3,50.46,67600.0,37.609,37.6986,37.5642,37.6836,67600.0
2008-04-10 12:45:00,50.45,50.47,50.2,50.2,75700.0,37.6762,37.6911,37.4895,37.4895,75700.0
2008-04-10 12:50:00,50.2,50.22,50.12,50.21,52700.0,37.4895,37.5044,37.4297,37.4969,52700.0
2008-04-10 12:55:00,50.2,50.28,50.13,50.26,41000.0,37.4895,37.5492,37.4372,37.5343,41000.0
2008-04-10 13:00:00,50.26,50.57,50.26,50.47,123000.0,37.5343,37.7658,37.5343,37.6911,123000.0
2008-04-10 13:05:00,50.47,50.5,50.37,50.43,33300.0,37.6911,37.7135,37.6164,37.6612,33300.0
2008-04-10 13:10:00,50.44,50.57,50.43,50.43,70100.0,37.6687,37.7658,37.6612,37.6612,70100.0
2008-04-10 13:15:00,50.45,50.5,50.42,50.49,48400.0,37.6762,37.7135,37.6538,37.706,48400.0
2008-04-10 13:20:00,50.49,50.51,50.48,50.5,45800.0,37.706,37.721,37.6986,37.7135,45800.0
2008-04-10 13:25:00,50.5,50.55,50.44,50.5,45200.0,37.7135,37.7509,37.6687,37.7135,45200.0
2008-04-10 13:30:00,50.52,50.66,50.37,50.5,72600.0,37.7284,37.833,37.6164,37.7135,72600.0
2008-04-10 13:35:00,50.5,50.62,50.5,50.59,31000.0,37.7135,37.8031,37.7135,37.7807,31000.0
2008-04-10 13:40:00,50.6,50.62,50.49,50.54,26100.0,37.7882,37.8031,37.706,37.7434,26100.0
2008-04-10 13:45:00,50.55,50.6,50.5,50.57,38500.0,37.7509,37.7882,37.7135,37.7658,38500.0
2008-04-10 13:50:00,50.57,50.58,50.34,50.38,57700.0,37.7658,37.7733,37.594,37.6239,57700.0
2008-04-10 13:55:00,50.38,50.48,50.29,50.3,51300.0,37.6239,37.6986,37.5567,37.5642,51300.0
2008-04-10 14:00:00,50.29,50.43,50.24,50.39,68100.0,37.5567,37.6612,37.5193,37.6314,68100.0
2008-04-10 14:05:00,50.39,50.43,50.3,50.34,38100.0,37.6314,37.6612,37.5642,37.594,38100.0
2008-04-10 14:10:00,50.35,50.43,50.35,50.38,78700.0,37.6015,37.6612,37.6015,37.6239,78700.0
2008-04-10 14:15:00,50.38,50.38,50.18,50.27,170600.0,37.6239,37.6239,37.4745,37.5417,170600.0
2008-04-10 14:20:00,50.27,50.31,50.11,50.11,81800.0,37.5417,37.5716,37.4223,37.4223,81800.0
2008-04-10 14:25:00,50.11,50.11,49.95,49.96,69000.0,37.4223,37.4223,37.3028,37.3102,69000.0
2008-04-10 14:30:00,49.95,50.15,49.84,50.15,80700.0,37.3028,37.4521,37.2206,37.4521,80700.0
2008-04-10 14:35:00,50.16,50.26,50.15,50.24,90300.0,37.4596,37.5343,37.4521,37.5193,90300.0
2008-04-10 14:40:00,50.23,50.23,50.06,50.22,83700.0,37.5119,37.5119,37.3849,37.5044,83700.0
2008-04-10 14:45:00,50.21,50.25,50.13,50.19,55000.0,37.4969,37.5268,37.4372,37.482,55000.0
2008-04-10 14:50:00,50.18,50.3,50.15,50.27,36800.0,37.4745,37.5642,37.4521,37.5417,36800.0
2008-04-10 14:55:00,50.27,50.46,50.25,50.34,106400.0,37.5417,37.6836,37.5268,37.594,106400.0
2008-04-10 15:00:00,50.33,50.41,50.18,50.21,49800.0,37.5866,37.6463,37.4745,37.4969,49800.0
2008-04-10 15:05:00,50.21,50.33,50.21,50.24,66300.0,37.4969,37.5866,37.4969,37.5193,66300.0
2008-04-10 15:10:00,50.24,50.24,49.98,50.01,139700.0,37.5193,37.5193,37.3252,37.3476,139700.0
2008-04-10 15:15:00,50.01,50.21,49.97,50.17,89300.0,37.3476,37.4969,37.3177,37.4671,89300.0
2008-04-10 15:20:00,50.18,50.18,49.95,50.11,129900.0,37.4745,37.4745,37.3028,37.4223,129900.0
2008-04-10 15:25:00,50.12,50.13,49.86,49.9,89500.0,37.4297,37.4372,37.2356,37.2654,89500.0
2008-04-10 15:30:00,49.9,49.9,49.51,49.61,214000.0,37.2654,37.2654,36.9742,37.0489,214000.0
2008-04-10 15:35:00,49.61,49.81,49.53,49.73,153100.0,37.0489,37.1982,36.9891,37.1385,153100.0
2008-04-10 15:40:00,49.73,49.77,49.6,49.66,131600.0,37.1385,37.1683,37.0414,37.0862,131600.0
2008-04-10 15:45:00,49.66,49.8,49.65,49.7,144900.0,37.0862,37.1907,37.0787,37.1161,144900.0
2008-04-10 15:50:00,49.7,49.95,49.68,49.91,187200.0,37.1161,37.3028,37.1011,37.2729,187200.0
2008-04-10 15:55:00,49.91,50.01,49.67,49.69,371500.0,37.2729,37.3476,37.0937,37.1086,371500.0
2008-04-11 09:30:00,48.24,48.75,47.88,48.0,263700.0,36.0257,36.4066,35.7569,35.8465,263700.0
2008-04-11 09:35:00,48.01,48.85,48.0,48.39,155000.0,35.854,36.4813,35.8465,36.1378,155000.0
2008-04-11 09:40:00,48.4,48.72,48.37,48.59,216300.0,36.1452,36.3842,36.1228,36.2871,216300.0
2008-04-11 09:45:00,48.58,49.03,48.32,49.0,285000.0,36.2797,36.6157,36.0855,36.5933,285000.0
2008-04-11 09:50:00,49.0,49.04,48.87,48.94,183200.0,36.5933,36.6232,36.4962,36.5485,183200.0
2008-04-11 09:55:00,48.93,49.24,48.83,49.13,277100.0,36.541,36.7725,36.4664,36.6904,277100.0
2008-04-11 10:00:00,49.15,49.36,49.09,49.26,266400.0,36.7053,36.8622,36.6605,36.7875,266400.0
2008-04-11 10:05:00,49.24,49.25,48.67,48.82,230600.0,36.7725,36.78,36.3469,36.4589,230600.0
2008-04-11 10:10:00,48.83,49.22,48.83,48.9,158900.0,36.4664,36.7576,36.4664,36.5186,158900.0
2008-04-11 10:15:00,48.9,49.25,48.89,49.25,163400.0,36.5186,36.78,36.5112,36.78,163400.0
2008-04-11 10:20:00,49.25,49.45,49.23,49.3,138500.0,36.78,36.9294,36.7651,36.8173,138500.0
2008-04-11 10:25:00,49.29,49.43,49.28,49.42,81000.0,36.8099,36.9144,36.8024,36.907,81000.0
2008-04-11 10:30:00,49.42,49.68,49.42,49.63,138600.0,36.907,37.1011,36.907,37.0638,138600.0
2008-04-11 10:35:00,49.63,49.85,49.33,49.42,182100.0,37.0638,37.2281,36.8398,36.907,182100.0
2008-04-11 10:40:00,49.43,49.8,49.42,49.71,82800.0,36.9144,37.1907,36.907,37.1235,82800.0
2008-04-11 10:45:00,49.7,49.97,49.69,49.94,120500.0,37.1161,37.3177,37.1086,37.2953,120500.0
2008-04-11 10:50:00,49.94,50.05,49.88,49.89,94500.0,37.2953,37.3774,37.2505,37.258,94500.0
2008-04-11 10:55:00,49.89,49.94,49.67,49.84,58100.0,37.258,37.2953,37.0937,37.2206,58100.0
2008-04-11 11:00:00,49.83,49.83,49.45,49.5,115500.0,37.2132,37.2132,36.9294,36.9667,115500.0
2008-04-11 11:05:00,49.48,49.85,49.47,49.75,72400.0,36.9518,37.2281,36.9443,37.1534,72400.0
2008-04-11 11:10:00,49.75,49.86,49.52,49.59,58400.0,37.1534,37.2356,36.9816,37.0339,58400.0
2008-04-11 11:15:00,49.58,49.64,49.37,49.59,67900.0,37.0265,37.0713,36.8696,37.0339,67900.0
2008-04-11 11:20:00,49.57,49.9,49.57,49.8,65900.0,37.019,37.2654,37.019,37.1907,65900.0
2008-04-11 11:25:00,49.8,49.91,49.75,49.91,38000.0,37.1907,37.2729,37.1534,37.2729,38000.0
2008-04-11 11:30:00,49.89,49.98,49.87,49.94,59700.0,37.258,37.3252,37.243,37.2953,59700.0
2008-04-11 11:35:00,49.92,49.96,49.91,49.95,45200.0,37.2804,37.3102,37.2729,37.3028,45200.0
2008-04-11 11:40:00,49.95,50.05,49.88,49.94,69700.0,37.3028,37.3774,37.2505,37.2953,69700.0
2008-04-11 11:45:00,49.92,50.05,49.87,49.89,46500.0,37.2804,37.3774,37.243,37.258,46500.0
2008-04-11 11:50:00,49.88,49.89,49.5,49.58,100500.0,37.2505,37.258,36.9667,37.0265,100500.0
2008-04-11 11:55:00,49.56,49.72,49.5,49.63,125300.0,37.0115,37.131,36.9667,37.0638,125300.0
2008-04-11 12:00:00,49.63,49.65,49.52,49.61,79100.0,37.0638,37.0787,36.9816,37.0489,79100.0
2008-04-11 12:05:00,49.62,49.65,49.45,49.58,87400.0,37.0563,37.0787,36.9294,37.0265,87400.0
2008-04-11 12:10:00,49.56,49.62,49.44,49.46,61200.0,37.0115,37.0563,36.9219,36.9368,61200.0
2008-04-11 12:15:00,49.46,49.58,49.39,49.47,106400.0,36.9368,37.0265,36.8846,36.9443,106400.0
2008-04-11 12:20:00,49.46,49.51,49.3,49.34,83500.0,36.9368,36.9742,36.8173,36.8472,83500.0
2008-04-11 12:25:00,49.32,49.36,49.22,49.26,76700.0,36.8323,36.8622,36.7576,36.7875,76700.0
2008-04-11 12:30:00,49.28,49.33,49.23,49.3,66600.0,36.8024,36.8398,36.7651,36.8173,66600.0
2008-04-11 12:35:00,49.31,49.5,49.25,49.46,61300.0,36.8248,36.9667,36.78,36.9368,61300.0
2008-04-11 12:40:00,49.45,49.63,49.45,49.49,52300.0,36.9294,37.0638,36.9294,36.9592,52300.0
2008-04-11 12:45:00,49.48,49.57,49.44,49.51,33100.0,36.9518,37.019,36.9219,36.9742,33100.0
2008-04-11 12:50:00,49.5,49.55,49.35,49.41,45400.0,36.9667,37.004,36.8547,36.8995,45400.0
2008-04-11 12:55:00,49.4,49.51,49.35,49.39,37600.0,36.892,36.9742,36.8547,36.8846,37600.0
2008-04-11 13:00:00,49.39,49.39,49.15,49.26,124000.0,36.8846,36.8846,36.7053,36.7875,124000.0
2008-04-11 13:05:00,49.27,49.29,49.17,49.22,38800.0,36.7949,36.8099,36.7203,36.7576,38800.0
2008-04-11 13:10:00,49.22,49.29,49.15,49.18,51000.0,36.7576,36.8099,36.7053,36.7277,51000.0
2008-04-11 13:15:00,49.19,49.28,49.14,49.18,67900.0,36.7352,36.8024,36.6979,36.7277,67900.0
2008-04-11 13:20:00,49.18,49.29,49.12,49.26,59300.0,36.7277,36.8099,36.6829,36.7875,59300.0
2008-04-11 13:25:00,49.25,49.28,49.08,49.16,49400.0,36.78,36.8024,36.6531,36.7128,49400.0
2008-04-11 13:30:00,49.15,49.15,49.0,49.02,75200.0,36.7053,36.7053,36.5933,36.6082,75200.0
2008-04-11 13:35:00,49.03,49.05,48.81,48.84,146900.0,36.6157,36.6306,36.4514,36.4738,146900.0
2008-04-11 13:40:00,48.85,48.89,48.78,48.83,121600.0,36.4813,36.5112,36.429,36.4664,121600.0
2008-04-11 13:45:00,48.84,48.91,48.77,48.84,66000.0,36.4738,36.5261,36.4215,36.4738,66000.0
2008-04-11 13:50:00,48.83,48.86,48.57,48.61,132100.0,36.4664,36.4888,36.2722,36.3021,132100.0
2008-04-11 13:55:00,48.6,48.77,48.58,48.74,139400.0,36.2946,36.4215,36.2797,36.3991,139400.0
2008-04-11 14:00:00,48.75,48.77,48.65,48.77,122200.0,36.4066,36.4215,36.3319,36.4215,122200.0
2008-04-11 14:05:00,48.75,48.93,48.62,48.92,143000.0,36.4066,36.541,36.3095,36.5336,143000.0
2008-04-11 14:10:00,48.94,48.95,48.72,48.74,69100.0,36.5485,36.556,36.3842,36.3991,69100.0
2008-04-11 14:15:00,48.73,48.76,48.6,48.67,82200.0,36.3917,36.4141,36.2946,36.3469,82200.0
2008-04-11 14:20:00,48.65,48.72,48.54,48.62,73400.0,36.3319,36.3842,36.2498,36.3095,73400.0
2008-04-11 14:25:00,48.62,48.79,48.59,48.67,68800.0,36.3095,36.4365,36.2871,36.3469,68800.0
2008-04-11 14:30:00,48.68,48.73,48.56,48.56,40600.0,36.3543,36.3917,36.2647,36.2647,40600.0
2008-04-11 14:35:00,48.57,48.67,48.56,48.62,39300.0,36.2722,36.3469,36.2647,36.3095,39300.0
2008-04-11 14:40:00,48.62,48.68,48.5,48.51,84100.0,36.3095,36.3543,36.2199,36.2274,84100.0
2008-04-11 14:45:00,48.51,48.66,48.48,48.62,58300.0,36.2274,36.3394,36.205,36.3095,58300.0
2008-04-11 14:50:00,48.62,48.77,48.62,48.76,89800.0,36.3095,36.4215,36.3095,36.4141,89800.0
2008-04-11 14:55:00,48.76,48.8,48.63,48.64,76400.0,36.4141,36.4439,36.317,36.3245,76400.0
2008-04-11 15:00:00,48.63,48.63,48.42,48.42,82800.0,36.317,36.317,36.1602,36.1602,82800.0
2008-04-11 15:05:00,48.42,48.53,48.26,48.34,166500.0,36.1602,36.2423,36.0407,36.1004,166500.0
2008-04-11 15:10:00,48.34,48.34,48.21,48.26,164600.0,36.1004,36.1004,36.0033,36.0407,164600.0
2008-04-11 15:15:00,48.28,48.37,48.2,48.33,75300.0,36.0556,36.1228,35.9959,36.0929,75300.0
2008-04-11 15:20:00,48.32,48.34,48.27,48.34,48800.0,36.0855,36.1004,36.0481,36.1004,48800.0
2008-04-11 15:25:00,48.34,48.4,48.28,48.31,86400.0,36.1004,36.1452,36.0556,36.078,86400.0
2008-04-11 15:30:00,48.31,48.31,48.2,48.22,94600.0,36.078,36.078,35.9959,36.0108,94600.0
2008-04-11 15:35:00,48.22,48.25,48.14,48.17,118600.0,36.0108,36.0332,35.9511,35.9735,118600.0
2008-04-11 15:40:00,48.17,48.23,48.14,48.19,141400.0,35.9735,36.0183,35.9511,35.9884,141400.0
2008-04-11 15:45:00,48.19,48.29,48.19,48.23,141500.0,35.9884,36.0631,35.9884,36.0183,141500.0
2008-04-11 15:50:00,48.23,48.42,48.19,48.38,276500.0,36.0183,36.1602,35.9884,36.1303,276500.0
2008-04-11 15:55:00,48.37,48.4,48.18,48.27,407300.0,36.1228,36.1452,35.9809,36.0481,407300.0
2008-04-14 09:30:00,47.76,48.0,47.62,47.65,298000.0,35.6673,35.8465,35.5627,35.5851,298000.0
2008-04-14 09:35:00,47.65,47.7,47.35,47.52,339200.0,35.5851,35.6225,35.3611,35.488,339200.0
2008-04-14 09:40:00,47.52,47.68,47.24,47.26,326000.0,35.488,35.6075,35.2789,35.2939,326000.0
2008-04-14 09:45:00,47.26,47.27,46.76,46.96,311800.0,35.2939,35.3013,34.9205,35.0698,311800.0
2008-04-14 09:50:00,46.94,47.11,46.8,47.02,220700.0,35.0549,35.1819,34.9503,35.1146,220700.0
2008-04-14 09:55:00,47.01,47.22,46.91,47.17,153400.0,35.1072,35.264,35.0325,35.2267,153400.0
2008-04-14 10:00:00,47.16,47.43,47.12,47.38,184000.0,35.2192,35.4208,35.1893,35.3835,184000.0
2008-04-14 10:05:00,47.39,47.4,47.01,47.02,129100.0,35.391,35.3984,35.1072,35.1146,129100.0
2008-04-14 10:10:00,47.0,47.17,46.95,47.0,99500.0,35.0997,35.2267,35.0624,35.0997,99500.0
2008-04-14 10:15:00,47.0,47.05,47.0,47.02,85500.0,35.0997,35.137,35.0997,35.1146,85500.0
2008-04-14 10:20:00,47.03,47.1,47.0,47.09,136300.0,35.1221,35.1744,35.0997,35.1669,136300.0
2008-04-14 10:25:00,47.09,47.3,47.07,47.12,105700.0,35.1669,35.3237,35.152,35.1893,105700.0
2008-04-14 10:30:00,47.16,47.45,47.1,47.39,104100.0,35.2192,35.4358,35.1744,35.391,104100.0
2008-04-14 10:35:00,47.4,47.43,47.27,47.28,82000.0,35.3984,35.4208,35.3013,35.3088,82000.0
2008-04-14 10:40:00,47.29,47.31,47.17,47.19,127900.0,35.3163,35.3312,35.2267,35.2416,127900.0
2008-04-14 10:45:00,47.18,47.18,46.88,46.92,165100.0,35.2341,35.2341,35.0101,35.04,165100.0
2008-04-14 10:50:00,46.91,46.94,46.75,46.9,121500.0,35.0325,35.0549,34.913,35.025,121500.0
2008-04-14 10:55:00,46.9,47.09,46.84,47.07,101100.0,35.025,35.1669,34.9802,35.152,101100.0
2008-04-14 11:00:00,47.07,47.2,47.03,47.08,86100.0,35.152,35.2491,35.1221,35.1594,86100.0
2008-04-14 11:05:00,47.08,47.09,47.0,47.01,90900.0,35.1594,35.1669,35.0997,35.1072,90900.0
2008-04-14 11:10:00,47.01,47.04,46.96,47.01,71500.0,35.1072,35.1296,35.0698,35.1072,71500.0
2008-04-14 11:15:00,47.02,47.08,47.0,47.0,74800.0,35.1146,35.1594,35.0997,35.0997,74800.0
2008-04-14 11:20:00,47.0,47.03,46.91,46.96,91500.0,35.0997,35.1221,35.0325,35.0698,91500.0
2008-04-14 11:25:00,46.96,46.96,46.54,46.66,135800.0,35.0698,35.0698,34.7562,34.8458,135800.0
2008-04-14 11:30:00,46.67,46.72,46.58,46.64,113700.0,34.8533,34.8906,34.786,34.8309,113700.0
2008-04-14 11:35:00,46.65,46.85,46.62,46.84,125200.0,34.8383,34.9877,34.8159,34.9802,125200.0
2008-04-14 11:40:00,46.8,47.0,46.74,47.0,127700.0,34.9503,35.0997,34.9055,35.0997,127700.0
2008-04-14 11:45:00,47.02,47.11,46.97,47.06,61900.0,35.1146,35.1819,35.0773,35.1445,61900.0
2008-04-14 11:50:00,47.07,47.15,47.06,47.11,42800.0,35.152,35.2117,35.1445,35.1819,42800.0
2008-04-14 11:55:00,47.13,47.33,47.12,47.33,75900.0,35.1968,35.3461,35.1893,35.3461,75900.0
2008-04-14 12:00:00,47.33,47.36,47.3,47.35,80500.0,35.3461,35.3686,35.3237,35.3611,80500.0
2008-04-14 12:05:00,47.34,47.34,47.16,47.25,85300.0,35.3536,35.3536,35.2192,35.2864,85300.0
2008-04-14 12:10:00,47.25,47.33,47.22,47.3,63700.0,35.2864,35.3461,35.264,35.3237,63700.0
2008-04-14 12:15:00,47.3,47.31,47.11,47.21,24600.0,35.3237,35.3312,35.1819,35.2565,24600.0
2008-04-14 12:20:00,47.21,47.24,47.17,47.22,15400.0,35.2565,35.2789,35.2267,35.264,15400.0
2008-04-14 12:25:00,47.21,47.35,47.2,47.34,53200.0,35.2565,35.3611,35.2491,35.3536,53200.0
2008-04-14 12:30:00,47.34,47.37,47.27,47.33,22900.0,35.3536,35.376,35.3013,35.3461,22900.0
2008-04-14 12:35:00,47.32,47.36,47.3,47.33,28900.0,35.3387,35.3686,35.3237,35.3461,28900.0
2008-04-14 12:40:00,47.34,47.39,47.32,47.32,42800.0,35.3536,35.391,35.3387,35.3387,42800.0
2008-04-14 12:45:00,47.33,47.6,47.33,47.59,66800.0,35.3461,35.5478,35.3461,35.5403,66800.0
2008-04-14 12:50:00,47.6,47.68,47.56,47.59,83800.0,35.5478,35.6075,35.5179,35.5403,83800.0
2008-04-14 12:55:00,47.59,47.73,47.56,47.68,112200.0,35.5403,35.6449,35.5179,35.6075,112200.0
2008-04-14 13:00:00,47.66,47.72,47.5,47.65,244700.0,35.5926,35.6374,35.4731,35.5851,244700.0
2008-04-14 13:05:00,47.65,47.72,47.63,47.69,48200.0,35.5851,35.6374,35.5702,35.615,48200.0
2008-04-14 13:10:00,47.68,47.74,47.65,47.68,80900.0,35.6075,35.6523,35.5851,35.6075,80900.0
2008-04-14 13:15:00,47.68,47.71,47.44,47.49,61900.0,35.6075,35.6299,35.4283,35.4656,61900.0
2008-04-14 13:20:00,47.48,47.48,47.37,47.44,69800.0,35.4582,35.4582,35.376,35.4283,69800.0
2008-04-14 13:25:00,47.44,47.5,47.34,47.46,80100.0,35.4283,35.4731,35.3536,35.4432,80100.0
2008-04-14 13:30:00,47.46,47.46,47.32,47.42,60200.0,35.4432,35.4432,35.3387,35.4134,60200.0
2008-04-14 13:35:00,47.4,47.44,47.34,47.42,32700.0,35.3984,35.4283,35.3536,35.4134,32700.0
2008-04-14 13:40:00,47.43,47.49,47.38,47.49,38800.0,35.4208,35.4656,35.3835,35.4656,38800.0
2008-04-14 13:45:00,47.5,47.5,47.34,47.39,32800.0,35.4731,35.4731,35.3536,35.391,32800.0
2008-04-14 13:50:00,47.37,47.4,47.34,47.35,39000.0,35.376,35.3984,35.3536,35.3611,39000.0
2008-04-14 13:55:00,47.34,47.44,47.26,47.44,36600.0,35.3536,35.4283,35.2939,35.4283,36600.0
2008-04-14 14:00:00,47.44,47.44,47.37,47.38,41700.0,35.4283,35.4283,35.376,35.3835,41700.0
2008-04-14 14:05:00,47.39,47.44,47.28,47.29,45300.0,35.391,35.4283,35.3088,35.3163,45300.0
2008-04-14 14:10:00,47.28,47.39,47.26,47.27,47500.0,35.3088,35.391,35.2939,35.3013,47500.0
2008-04-14 14:15:00,47.27,47.38,47.25,47.28,76800.0,35.3013,35.3835,35.2864,35.3088,76800.0
2008-04-14 14:20:00,47.27,47.58,47.27,47.51,71000.0,35.3013,35.5328,35.3013,35.4806,71000.0
2008-04-14 14:25:00,47.52,47.54,47.41,47.42,47500.0,35.488,35.503,35.4059,35.4134,47500.0
2008-04-14 14:30:00,47.42,47.51,47.36,47.47,46800.0,35.4134,35.4806,35.3686,35.4507,46800.0
2008-04-14 14:35:00,47.46,47.55,47.43,47.55,58100.0,35.4432,35.5104,35.4208,35.5104,58100.0
2008-04-14 14:40:00,47.55,47.62,47.39,47.42,91000.0,35.5104,35.5627,35.391,35.4134,91000.0
2008-04-14 14:45:00,47.43,47.46,47.33,47.33,35100.0,35.4208,35.4432,35.3461,35.3461,35100.0
2008-04-14 14:50:00,47.33,47.36,47.16,47.16,59800.0,35.3461,35.3686,35.2192,35.2192,59800.0
2008-04-14 14:55:00,47.16,47.23,47.11,47.16,34300.0,35.2192,35.2715,35.1819,35.2192,34300.0
2008-04-14 15:00:00,47.17,47.28,47.15,47.27,41100.0,35.2267,35.3088,35.2117,35.3013,41100.0
2008-04-14 15:05:00,47.27,47.27,47.16,47.24,46400.0,35.3013,35.3013,35.2192,35.2789,46400.0
2008-04-14 15:10:00,47.23,47.26,47.17,47.17,50900.0,35.2715,35.2939,35.2267,35.2267,50900.0
2008-04-14 15:15:00,47.18,47.25,47.17,47.21,45100.0,35.2341,35.2864,35.2267,35.2565,45100.0
2008-04-14 15:20:00,47.22,47.26,47.19,47.25,75700.0,35.264,35.2939,35.2416,35.2864,75700.0
2008-04-14 15:25:00,47.25,47.35,47.18,47.19,66100.0,35.2864,35.3611,35.2341,35.2416,66100.0
2008-04-14 15:30:00,47.18,47.23,47.16,47.21,96400.0,35.2341,35.2715,35.2192,35.2565,96400.0
2008-04-14 15:35:00,47.2,47.21,47.13,47.14,93800.0,35.2491,35.2565,35.1968,35.2043,93800.0
2008-04-14 15:40:00,47.15,47.2,47.13,47.19,151700.0,35.2117,35.2491,35.1968,35.2416,151700.0
2008-04-14 15:45:00,47.2,47.25,47.15,47.17,174800.0,35.2491,35.2864,35.2117,35.2267,174800.0
2008-04-14 15:50:00,47.16,47.24,47.05,47.2,216800.0,35.2192,35.2789,35.137,35.2491,216800.0
2008-04-14 15:55:00,47.2,47.26,47.13,47.26,219500.0,35.2491,35.2939,35.1968,35.2939,219500.0
2008-04-15 09:30:00,47.35,48.52,47.35,48.52,191500.0,35.3611,36.2348,35.3611,36.2348,191500.0
2008-04-15 09:35:00,48.52,48.8,47.64,47.7,281400.0,36.2348,36.4439,35.5777,35.6225,281400.0
2008-04-15 09:40:00,47.7,47.7,47.11,47.59,278600.0,35.6225,35.6225,35.1819,35.5403,278600.0
2008-04-15 09:45:00,47.6,47.6,47.25,47.5,114400.0,35.5478,35.5478,35.2864,35.4731,114400.0
2008-04-15 09:50:00,47.5,47.5,47.26,47.27,133100.0,35.4731,35.4731,35.2939,35.3013,133100.0
2008-04-15 09:55:00,47.27,47.3,46.42,46.48,263700.0,35.3013,35.3237,34.6666,34.7114,263700.0
2008-04-15 10:00:00,46.48,46.72,46.34,46.71,209700.0,34.7114,34.8906,34.6068,34.8831,209700.0
2008-04-15 10:05:00,46.69,46.79,46.55,46.62,145100.0,34.8682,34.9429,34.7636,34.8159,145100.0
2008-04-15 10:10:00,46.59,46.65,46.41,46.44,132500.0,34.7935,34.8383,34.6591,34.6815,132500.0
2008-04-15 10:15:00,46.44,46.65,46.32,46.38,234800.0,34.6815,34.8383,34.5919,34.6367,234800.0
2008-04-15 10:20:00,46.37,46.45,46.16,46.22,131700.0,34.6292,34.689,34.4724,34.5172,131700.0
2008-04-15 10:25:00,46.21,46.22,46.0,46.08,311700.0,34.5097,34.5172,34.3529,34.4126,311700.0
2008-04-15 10:30:00,46.08,46.42,46.04,46.24,115200.0,34.4126,34.6666,34.3828,34.5321,115200.0
2008-04-15 10:35:00,46.24,46.5,46.12,46.5,137700.0,34.5321,34.7263,34.4425,34.7263,137700.0
2008-04-15 10:40:00,46.47,46.58,46.38,46.51,117900.0,34.7039,34.786,34.6367,34.7338,117900.0
2008-04-15 10:45:00,46.51,46.65,46.45,46.6,152200.0,34.7338,34.8383,34.689,34.801,152200.0
2008-04-15 10:50:00,46.6,46.64,46.34,46.52,103500.0,34.801,34.8309,34.6068,34.7412,103500.0
2008-04-15 10:55:00,46.5,46.58,46.45,46.49,102600.0,34.7263,34.786,34.689,34.7188,102600.0
2008-04-15 11:00:00,46.49,46.49,46.23,46.29,93500.0,34.7188,34.7188,34.5247,34.5695,93500.0
2008-04-15 11:05:00,46.3,46.36,46.14,46.17,68300.0,34.5769,34.6217,34.4575,34.4799,68300.0
2008-04-15 11:10:00,46.18,46.28,46.06,46.06,111800.0,34.4873,34.562,34.3977,34.3977,111800.0
2008-04-15 11:15:00,46.09,46.1,46.0,46.07,79100.0,34.4201,34.4276,34.3529,34.4052,79100.0
2008-04-15 11:20:00,46.08,46.38,45.95,46.28,273700.0,34.4126,34.6367,34.3156,34.562,273700.0
2008-04-15 11:25:00,46.28,46.31,46.16,46.31,115600.0,34.562,34.5844,34.4724,34.5844,115600.0
2008-04-15 11:30:00,46.28,46.37,46.23,46.34,70000.0,34.562,34.6292,34.5247,34.6068,70000.0
2008-04-15 11:35:00,46.32,46.35,46.22,46.33,59700.0,34.5919,34.6143,34.5172,34.5993,59700.0
2008-04-15 11:40:00,46.33,46.35,46.25,46.34,64200.0,34.5993,34.6143,34.5396,34.6068,64200.0
2008-04-15 11:45:00,46.32,46.5,46.3,46.48,66000.0,34.5919,34.7263,34.5769,34.7114,66000.0
2008-04-15 11:50:00,46.47,46.51,46.35,46.38,50200.0,34.7039,34.7338,34.6143,34.6367,50200.0
2008-04-15 11:55:00,46.37,46.39,46.24,46.26,32900.0,34.6292,34.6442,34.5321,34.5471,32900.0
2008-04-15 12:00:00,46.26,46.27,46.22,46.24,74100.0,34.5471,34.5545,34.5172,34.5321,74100.0
2008-04-15 12:05:00,46.25,46.25,46.08,46.14,60800.0,34.5396,34.5396,34.4126,34.4575,60800.0
2008-04-15 12:10:00,46.16,46.23,46.12,46.2,54200.0,34.4724,34.5247,34.4425,34.5023,54200.0
2008-04-15 12:15:00,46.21,46.36,46.16,46.32,31100.0,34.5097,34.6217,34.4724,34.5919,31100.0
2008-04-15 12:20:00,46.31,46.37,46.29,46.35,34900.0,34.5844,34.6292,34.5695,34.6143,34900.0
2008-04-15 12:25:00,46.34,46.38,46.32,46.37,48000.0,34.6068,34.6367,34.5919,34.6292,48000.0
2008-04-15 12:30:00,46.38,46.44,46.32,46.34,57400.0,34.6367,34.6815,34.5919,34.6068,57400.0
2008-04-15 12:35:00,46.34,46.41,46.3,46.34,36600.0,34.6068,34.6591,34.5769,34.6068,36600.0
2008-04-15 12:40:00,46.34,46.34,46.14,46.3,111100.0,34.6068,34.6068,34.4575,34.5769,111100.0
2008-04-15 12:45:00,46.29,46.3,46.15,46.24,47300.0,34.5695,34.5769,34.4649,34.5321,47300.0
2008-04-15 12:50:00,46.24,46.24,46.09,46.12,48900.0,34.5321,34.5321,34.4201,34.4425,48900.0
2008-04-15 12:55:00,46.1,46.16,46.02,46.04,54700.0,34.4276,34.4724,34.3678,34.3828,54700.0
2008-04-15 13:00:00,46.03,46.1,46.02,46.05,66700.0,34.3753,34.4276,34.3678,34.3902,66700.0
2008-04-15 13:05:00,46.04,46.11,45.91,45.94,109600.0,34.3828,34.435,34.2857,34.3081,109600.0
2008-04-15 13:10:00,45.95,46.32,45.9,46.16,68300.0,34.3156,34.5919,34.2782,34.4724,68300.0
2008-04-15 13:15:00,46.15,46.26,46.1,46.25,168300.0,34.4649,34.5471,34.4276,34.5396,168300.0
2008-04-15 13:20:00,46.26,46.33,46.2,46.27,54200.0,34.5471,34.5993,34.5023,34.5545,54200.0
2008-04-15 13:25:00,46.29,46.29,46.18,46.27,49100.0,34.5695,34.5695,34.4873,34.5545,49100.0
2008-04-15 13:30:00,46.25,46.29,46.23,46.29,44800.0,34.5396,34.5695,34.5247,34.5695,44800.0
2008-04-15 13:35:00,46.28,46.37,46.25,46.32,170300.0,34.562,34.6292,34.5396,34.5919,170300.0
2008-04-15 13:40:00,46.35,46.37,46.3,46.31,65500.0,34.6143,34.6292,34.5769,34.5844,65500.0
2008-04-15 13:45:00,46.31,46.44,46.29,46.38,221400.0,34.5844,34.6815,34.5695,34.6367,221400.0
2008-04-15 13:50:00,46.38,46.47,46.3,46.47,158900.0,34.6367,34.7039,34.5769,34.7039,158900.0
2008-04-15 13:55:00,46.47,46.49,46.35,46.4,38700.0,34.7039,34.7188,34.6143,34.6516,38700.0
2008-04-15 14:00:00,46.41,46.43,46.34,46.34,95800.0,34.6591,34.674,34.6068,34.6068,95800.0
2008-04-15 14:05:00,46.33,46.4,46.29,46.3,86300.0,34.5993,34.6516,34.5695,34.5769,86300.0
2008-04-15 14:10:00,46.31,46.37,46.29,46.35,59400.0,34.5844,34.6292,34.5695,34.6143,59400.0
2008-04-15 14:15:00,46.35,46.36,46.29,46.3,81700.0,34.6143,34.6217,34.5695,34.5769,81700.0
2008-04-15 14:20:00,46.3,46.31,46.28,46.29,53500.0,34.5769,34.5844,34.562,34.5695,53500.0
2008-04-15 14:25:00,46.29,46.31,46.13,46.22,118900.0,34.5695,34.5844,34.45,34.5172,118900.0
2008-04-15 14:30:00,46.23,46.31,46.2,46.27,68700.0,34.5247,34.5844,34.5023,34.5545,68700.0
2008-04-15 14:35:00,46.25,46.28,46.18,46.21,73800.0,34.5396,34.562,34.4873,34.5097,73800.0
2008-04-15 14:40:00,46.2,46.2,46.1,46.19,61600.0,34.5023,34.5023,34.4276,34.4948,61600.0
2008-04-15 14:45:00,46.2,46.22,46.12,46.14,122500.0,34.5023,34.5172,34.4425,34.4575,122500.0
2008-04-15 14:50:00,46.12,46.13,46.01,46.05,54000.0,34.4425,34.45,34.3604,34.3902,54000.0
2008-04-15 14:55:00,46.04,46.09,45.91,45.98,143800.0,34.3828,34.4201,34.2857,34.338,143800.0
2008-04-15 15:00:00,45.98,46.01,45.94,45.99,88400.0,34.338,34.3604,34.3081,34.3454,88400.0
2008-04-15 15:05:00,46.0,46.01,45.94,45.94,98900.0,34.3529,34.3604,34.3081,34.3081,98900.0
2008-04-15 15:10:00,45.95,46.01,45.9,45.92,159300.0,34.3156,34.3604,34.2782,34.2932,159300.0
2008-04-15 15:15:00,45.92,45.98,45.9,45.93,110100.0,34.2932,34.338,34.2782,34.3006,110100.0
2008-04-15 15:20:00,45.93,46.07,45.89,45.96,147700.0,34.3006,34.4052,34.2708,34.323,147700.0
2008-04-15 15:25:00,45.97,46.13,45.96,46.1,166000.0,34.3305,34.45,34.323,34.4276,166000.0
2008-04-15 15:30:00,46.09,46.21,46.05,46.11,166200.0,34.4201,34.5097,34.3902,34.435,166200.0
2008-04-15 15:35:00,46.12,46.12,45.94,46.02,158400.0,34.4425,34.4425,34.3081,34.3678,158400.0
2008-04-15 15:40:00,46.02,46.16,45.98,46.16,169200.0,34.3678,34.4724,34.338,34.4724,169200.0
2008-04-15 15:45:00,46.17,46.17,46.01,46.01,143800.0,34.4799,34.4799,34.3604,34.3604,143800.0
2008-04-15 15:50:00,46.01,46.15,45.95,46.03,284400.0,34.3604,34.4649,34.3156,34.3753,284400.0
2008-04-15 15:55:00,46.04,46.25,45.98,46.0,455800.0,34.3828,34.5396,34.338,34.3529,455800.0
2008-04-16 09:30:00,47.24,47.38,46.65,46.86,361300.0,35.2789,35.3835,34.8383,34.9952,361300.0
2008-04-16 09:35:00,46.88,47.05,46.5,46.55,313000.0,35.0101,35.137,34.7263,34.7636,313000.0
2008-04-16 09:40:00,46.55,46.9,46.51,46.84,150100.0,34.7636,35.025,34.7338,34.9802,150100.0
2008-04-16 09:45:00,46.84,47.23,46.7,47.12,286000.0,34.9802,35.2715,34.8757,35.1893,286000.0
2008-04-16 09:50:00,47.14,47.18,46.37,46.44,396500.0,35.2043,35.2341,34.6292,34.6815,396500.0
2008-04-16 09:55:00,46.44,46.63,46.25,46.6,205100.0,34.6815,34.8234,34.5396,34.801,205100.0
2008-04-16 10:00:00,46.6,46.67,46.35,46.49,77400.0,34.801,34.8533,34.6143,34.7188,77400.0
2008-04-16 10:05:00,46.49,46.57,46.3,46.34,120800.0,34.7188,34.7786,34.5769,34.6068,120800.0
2008-04-16 10:10:00,46.32,46.45,46.08,46.24,136000.0,34.5919,34.689,34.4126,34.5321,136000.0
2008-04-16 10:15:00,46.25,46.71,46.24,46.6,140700.0,34.5396,34.8831,34.5321,34.801,140700.0
2008-04-16 10:20:00,46.59,46.83,46.52,46.82,238000.0,34.7935,34.9727,34.7412,34.9653,238000.0
2008-04-16 10:25:00,46.82,47.06,46.76,46.91,132300.0,34.9653,35.1445,34.9205,35.0325,132300.0
2008-04-16 10:30:00,46.88,47.18,46.77,47.1,250100.0,35.0101,35.2341,34.9279,35.1744,250100.0
2008-04-16 10:35:00,47.1,47.12,46.76,46.86,155500.0,35.1744,35.1893,34.9205,34.9952,155500.0
2008-04-16 10:40:00,46.86,46.86,46.76,46.8,89500.0,34.9952,34.9952,34.9205,34.9503,89500.0
2008-04-16 10:45:00,46.8,46.91,46.79,46.87,94200.0,34.9503,35.0325,34.9429,35.0026,94200.0
2008-04-16 10:50:00,46.88,46.97,46.83,46.87,70700.0,35.0101,35.0773,34.9727,35.0026,70700.0
2008-04-16 10:55:00,46.87,47.0,46.87,46.98,79300.0,35.0026,35.0997,35.0026,35.0848,79300.0
2008-04-16 11:00:00,46.96,47.1,46.96,47.06,80000.0,35.0698,35.1744,35.0698,35.1445,80000.0
2008-04-16 11:05:00,47.06,47.13,46.91,46.91,127300.0,35.1445,35.1968,35.0325,35.0325,127300.0
2008-04-16 11:10:00,46.91,47.02,46.87,46.97,52900.0,35.0325,35.1146,35.0026,35.0773,52900.0
2008-04-16 11:15:00,46.97,47.1,46.95,47.1,51600.0,35.0773,35.1744,35.0624,35.1744,51600.0
2008-04-16 11:20:00,47.08,47.1,46.87,46.99,82700.0,35.1594,35.1744,35.0026,35.0922,82700.0
2008-04-16 11:25:00,46.98,47.01,46.92,46.99,58400.0,35.0848,35.1072,35.04,35.0922,58400.0
2008-04-16 11:30:00,46.99,47.0,46.93,46.94,42000.0,35.0922,35.0997,35.0474,35.0549,42000.0
2008-04-16 11:35:00,46.93,47.02,46.93,46.93,62000.0,35.0474,35.1146,35.0474,35.0474,62000.0
2008-04-16 11:40:00,46.92,46.96,46.69,46.73,56000.0,35.04,35.0698,34.8682,34.8981,56000.0
2008-04-16 11:45:00,46.73,46.78,46.61,46.67,43500.0,34.8981,34.9354,34.8085,34.8533,43500.0
2008-04-16 11:50:00,46.64,46.82,46.5,46.75,66100.0,34.8309,34.9653,34.7263,34.913,66100.0
2008-04-16 11:55:00,46.74,46.81,46.68,46.76,47200.0,34.9055,34.9578,34.8607,34.9205,47200.0
2008-04-16 12:00:00,46.75,46.83,46.72,46.82,37100.0,34.913,34.9727,34.8906,34.9653,37100.0
2008-04-16 12:05:00,46.79,46.82,46.73,46.82,36100.0,34.9429,34.9653,34.8981,34.9653,36100.0
2008-04-16 12:10:00,46.81,46.84,46.76,46.81,51100.0,34.9578,34.9802,34.9205,34.9578,51100.0
2008-04-16 12:15:00,46.81,46.92,46.77,46.8,63400.0,34.9578,35.04,34.9279,34.9503,63400.0
2008-04-16 12:20:00,46.8,46.91,46.79,46.8,78100.0,34.9503,35.0325,34.9429,34.9503,78100.0
2008-04-16 12:25:00,46.8,46.94,46.8,46.93,62800.0,34.9503,35.0549,34.9503,35.0474,62800.0
2008-04-16 12:30:00,46.93,47.0,46.92,46.97,109000.0,35.0474,35.0997,35.04,35.0773,109000.0
2008-04-16 12:35:00,46.97,47.0,46.86,46.9,131300.0,35.0773,35.0997,34.9952,35.025,131300.0
2008-04-16 12:40:00,46.9,46.99,46.88,46.97,94300.0,35.025,35.0922,35.0101,35.0773,94300.0
2008-04-16 12:45:00,46.96,47.0,46.86,46.89,97800.0,35.0698,35.0997,34.9952,35.0176,97800.0
2008-04-16 12:50:00,46.89,46.99,46.82,46.99,68700.0,35.0176,35.0922,34.9653,35.0922,68700.0
2008-04-16 12:55:00,46.99,47.0,46.88,46.91,64700.0,35.0922,35.0997,35.0101,35.0325,64700.0
2008-04-16 13:00:00,46.92,46.95,46.85,46.92,53800.0,35.04,35.0624,34.9877,35.04,53800.0
2008-04-16 13:05:00,46.91,46.95,46.91,46.95,73700.0,35.0325,35.0624,35.0325,35.0624,73700.0
2008-04-16 13:10:00,46.95,46.95,46.88,46.93,65500.0,35.0624,35.0624,35.0101,35.0474,65500.0
2008-04-16 13:15:00,46.93,46.94,46.85,46.86,46900.0,35.0474,35.0549,34.9877,34.9952,46900.0
2008-04-16 13:20:00,46.86,46.86,46.64,46.65,65000.0,34.9952,34.9952,34.8309,34.8383,65000.0
2008-04-16 13:25:00,46.65,46.8,46.64,46.75,58200.0,34.8383,34.9503,34.8309,34.913,58200.0
2008-04-16 13:30:00,46.75,46.75,46.66,46.66,43500.0,34.913,34.913,34.8458,34.8458,43500.0
2008-04-16 13:35:00,46.65,46.66,46.54,46.55,49900.0,34.8383,34.8458,34.7562,34.7636,49900.0
2008-04-16 13:40:00,46.56,46.56,46.43,46.5,77600.0,34.7711,34.7711,34.674,34.7263,77600.0
2008-04-16 13:45:00,46.5,46.55,46.46,46.5,70600.0,34.7263,34.7636,34.6964,34.7263,70600.0
2008-04-16 13:50:00,46.49,46.56,46.46,46.49,82100.0,34.7188,34.7711,34.6964,34.7188,82100.0
2008-04-16 13:55:00,46.47,46.5,46.35,46.46,59200.0,34.7039,34.7263,34.6143,34.6964,59200.0
2008-04-16 14:00:00,46.44,46.45,46.25,46.25,158700.0,34.6815,34.689,34.5396,34.5396,158700.0
2008-04-16 14:05:00,46.26,46.31,46.03,46.09,168400.0,34.5471,34.5844,34.3753,34.4201,168400.0
2008-04-16 14:10:00,46.1,46.11,46.04,46.08,73900.0,34.4276,34.435,34.3828,34.4126,73900.0
2008-04-16 14:15:00,46.08,46.23,46.08,46.2,158000.0,34.4126,34.5247,34.4126,34.5023,158000.0
2008-04-16 14:20:00,46.2,46.21,46.04,46.04,114400.0,34.5023,34.5097,34.3828,34.3828,114400.0
2008-04-16 14:25:00,46.04,46.1,45.9,45.94,149500.0,34.3828,34.4276,34.2782,34.3081,149500.0
2008-04-16 14:30:00,45.95,46.1,45.94,46.04,158900.0,34.3156,34.4276,34.3081,34.3828,158900.0
2008-04-16 14:35:00,46.04,46.1,46.03,46.1,293700.0,34.3828,34.4276,34.3753,34.4276,293700.0
2008-04-16 14:40:00,46.1,46.27,46.08,46.21,235400.0,34.4276,34.5545,34.4126,34.5097,235400.0
2008-04-16 14:45:00,46.2,46.21,46.14,46.2,60900.0,34.5023,34.5097,34.4575,34.5023,60900.0
2008-04-16 14:50:00,46.2,46.25,46.15,46.25,223700.0,34.5023,34.5396,34.4649,34.5396,223700.0
2008-04-16 14:55:00,46.25,46.3,46.14,46.29,189500.0,34.5396,34.5769,34.4575,34.5695,189500.0
2008-04-16 15:00:00,46.28,46.35,46.25,46.32,266700.0,34.562,34.6143,34.5396,34.5919,266700.0
2008-04-16 15:05:00,46.32,46.32,46.19,46.3,289600.0,34.5919,34.5919,34.4948,34.5769,289600.0
2008-04-16 15:10:00,46.3,46.33,46.27,46.29,166300.0,34.5769,34.5993,34.5545,34.5695,166300.0
2008-04-16 15:15:00,46.3,46.33,46.28,46.29,160100.0,34.5769,34.5993,34.562,34.5695,160100.0
2008-04-16 15:20:00,46.29,46.35,46.28,46.34,118700.0,34.5695,34.6143,34.562,34.6068,118700.0
2008-04-16 15:25:00,46.34,46.46,46.33,46.39,136500.0,34.6068,34.6964,34.5993,34.6442,136500.0
2008-04-16 15:30:00,46.39,46.39,46.28,46.28,156700.0,34.6442,34.6442,34.562,34.562,156700.0
2008-04-16 15:35:00,46.28,46.32,46.26,46.3,209900.0,34.562,34.5919,34.5471,34.5769,209900.0
2008-04-16 15:40:00,46.29,46.42,46.28,46.35,183200.0,34.5695,34.6666,34.562,34.6143,183200.0
2008-04-16 15:45:00,46.35,46.4,46.32,46.37,238200.0,34.6143,34.6516,34.5919,34.6292,238200.0
2008-04-16 15:50:00,46.37,46.45,46.28,46.33,481900.0,34.6292,34.689,34.562,34.5993,481900.0
2008-04-16 15:55:00,46.33,46.41,46.27,46.38,347500.0,34.5993,34.6591,34.5545,34.6367,347500.0
2008-04-17 09:30:00,45.91,46.16,45.44,46.16,209400.0,34.2857,34.4724,33.9347,34.4724,209400.0
2008-04-17 09:35:00,46.16,46.53,46.15,46.33,254200.0,34.4724,34.7487,34.4649,34.5993,254200.0
2008-04-17 09:40:00,46.32,46.52,46.28,46.43,167400.0,34.5919,34.7412,34.562,34.674,167400.0
2008-04-17 09:45:00,46.44,46.5,46.34,46.34,164800.0,34.6815,34.7263,34.6068,34.6068,164800.0
2008-04-17 09:50:00,46.33,46.5,46.25,46.49,203700.0,34.5993,34.7263,34.5396,34.7188,203700.0
2008-04-17 09:55:00,46.49,46.99,46.45,46.79,232400.0,34.7188,35.0922,34.689,34.9429,232400.0
2008-04-17 10:00:00,46.79,46.79,46.27,46.4,228200.0,34.9429,34.9429,34.5545,34.6516,228200.0
2008-04-17 10:05:00,46.41,46.48,46.19,46.27,144900.0,34.6591,34.7114,34.4948,34.5545,144900.0
2008-04-17 10:10:00,46.27,46.77,46.26,46.75,108300.0,34.5545,34.9279,34.5471,34.913,108300.0
2008-04-17 10:15:00,46.74,47.01,46.73,46.95,408800.0,34.9055,35.1072,34.8981,35.0624,408800.0
2008-04-17 10:20:00,46.94,47.93,46.76,47.91,595700.0,35.0549,35.7942,34.9205,35.7793,595700.0
2008-04-17 10:25:00,47.91,48.42,47.76,48.07,567300.0,35.7793,36.1602,35.6673,35.8988,567300.0
2008-04-17 10:30:00,48.05,48.1,47.7,47.73,232000.0,35.8838,35.9212,35.6225,35.6449,232000.0
2008-04-17 10:35:00,47.73,47.78,47.45,47.74,270400.0,35.6449,35.6822,35.4358,35.6523,270400.0
2008-04-17 10:40:00,47.75,47.8,47.5,47.58,126800.0,35.6598,35.6971,35.4731,35.5328,126800.0
2008-04-17 10:45:00,47.63,47.75,47.63,47.69,100700.0,35.5702,35.6598,35.5702,35.615,100700.0
2008-04-17 10:50:00,47.67,47.75,47.5,47.59,131600.0,35.6001,35.6598,35.4731,35.5403,131600.0
2008-04-17 10:55:00,47.59,47.88,47.49,47.86,100900.0,35.5403,35.7569,35.4656,35.742,100900.0
2008-04-17 11:00:00,47.85,48.0,47.76,47.89,104900.0,35.7345,35.8465,35.6673,35.7644,104900.0
2008-04-17 11:05:00,47.88,47.88,47.53,47.56,126500.0,35.7569,35.7569,35.4955,35.5179,126500.0
2008-04-17 11:10:00,47.56,47.59,47.38,47.54,130700.0,35.5179,35.5403,35.3835,35.503,130700.0
2008-04-17 11:15:00,47.54,47.81,47.53,47.79,49000.0,35.503,35.7046,35.4955,35.6897,49000.0
2008-04-17 11:20:00,47.78,48.15,47.73,48.15,105800.0,35.6822,35.9585,35.6449,35.9585,105800.0
2008-04-17 11:25:00,48.14,48.17,47.78,47.91,61900.0,35.9511,35.9735,35.6822,35.7793,61900.0
2008-04-17 11:30:00,47.91,48.05,47.85,48.02,101600.0,35.7793,35.8838,35.7345,35.8614,101600.0
2008-04-17 11:35:00,48.04,48.36,47.9,47.93,177900.0,35.8764,36.1154,35.7718,35.7942,177900.0
2008-04-17 11:40:00,47.95,48.15,47.88,48.13,72800.0,35.8092,35.9585,35.7569,35.9436,72800.0
2008-04-17 11:45:00,48.1,48.32,48.03,48.29,113300.0,35.9212,36.0855,35.8689,36.0631,113300.0
2008-04-17 11:50:00,48.29,48.3,48.14,48.17,58400.0,36.0631,36.0705,35.9511,35.9735,58400.0
2008-04-17 11:55:00,48.17,48.18,47.87,48.01,122300.0,35.9735,35.9809,35.7494,35.854,122300.0
2008-04-17 12:00:00,47.99,48.09,47.91,48.06,52100.0,35.839,35.9137,35.7793,35.8913,52100.0
2008-04-17 12:05:00,48.09,48.17,48.04,48.17,34700.0,35.9137,35.9735,35.8764,35.9735,34700.0
2008-04-17 12:10:00,48.17,48.28,48.02,48.2,99400.0,35.9735,36.0556,35.8614,35.9959,99400.0
2008-04-17 12:15:00,48.18,48.24,48.05,48.1,68900.0,35.9809,36.0257,35.8838,35.9212,68900.0
2008-04-17 12:20:00,48.09,48.2,48.05,48.19,96600.0,35.9137,35.9959,35.8838,35.9884,96600.0
2008-04-17 12:25:00,48.18,48.24,48.12,48.17,70600.0,35.9809,36.0257,35.9361,35.9735,70600.0
2008-04-17 12:30:00,48.15,48.15,48.0,48.01,221000.0,35.9585,35.9585,35.8465,35.854,221000.0
2008-04-17 12:35:00,48.0,48.11,47.95,48.1,51500.0,35.8465,35.9287,35.8092,35.9212,51500.0
2008-04-17 12:40:00,48.09,48.24,48.05,48.13,44100.0,35.9137,36.0257,35.8838,35.9436,44100.0
2008-04-17 12:45:00,48.12,48.2,48.02,48.05,43800.0,35.9361,35.9959,35.8614,35.8838,43800.0
2008-04-17 12:50:00,48.04,48.17,48.03,48.17,43100.0,35.8764,35.9735,35.8689,35.9735,43100.0
2008-04-17 12:55:00,48.18,48.29,48.17,48.25,40400.0,35.9809,36.0631,35.9735,36.0332,40400.0
2008-04-17 13:00:00,48.25,48.47,48.25,48.47,85900.0,36.0332,36.1975,36.0332,36.1975,85900.0
2008-04-17 13:05:00,48.47,48.67,48.44,48.67,129000.0,36.1975,36.3469,36.1751,36.3469,129000.0
2008-04-17 13:10:00,48.67,48.83,48.5,48.83,99900.0,36.3469,36.4664,36.2199,36.4664,99900.0
2008-04-17 13:15:00,48.81,48.87,48.66,48.68,77300.0,36.4514,36.4962,36.3394,36.3543,77300.0
2008-04-17 13:20:00,48.68,48.81,48.6,48.81,75900.0,36.3543,36.4514,36.2946,36.4514,75900.0
2008-04-17 13:25:00,48.8,49.36,48.79,49.32,173400.0,36.4439,36.8622,36.4365,36.8323,173400.0
2008-04-17 13:30:00,49.31,49.4,49.2,49.26,193600.0,36.8248,36.892,36.7427,36.7875,193600.0
2008-04-17 13:35:00,49.25,49.35,49.05,49.23,138200.0,36.78,36.8547,36.6306,36.7651,138200.0
2008-04-17 13:40:00,49.2,49.24,49.13,49.17,106000.0,36.7427,36.7725,36.6904,36.7203,106000.0
2008-04-17 13:45:00,49.17,49.18,48.94,48.98,104300.0,36.7203,36.7277,36.5485,36.5784,104300.0
2008-04-17 13:50:00,48.97,48.98,48.54,48.61,154100.0,36.5709,36.5784,36.2498,36.3021,154100.0
2008-04-17 13:55:00,48.63,48.77,48.49,48.77,129500.0,36.317,36.4215,36.2124,36.4215,129500.0
2008-04-17 14:00:00,48.76,48.86,48.69,48.77,59400.0,36.4141,36.4888,36.3618,36.4215,59400.0
2008-04-17 14:05:00,48.76,48.84,48.58,48.58,61800.0,36.4141,36.4738,36.2797,36.2797,61800.0
2008-04-17 14:10:00,48.57,48.99,48.46,48.83,193400.0,36.2722,36.5858,36.19,36.4664,193400.0
2008-04-17 14:15:00,48.83,48.83,48.35,48.4,139200.0,36.4664,36.4664,36.1079,36.1452,139200.0
2008-04-17 14:20:00,48.39,48.49,48.33,48.36,118100.0,36.1378,36.2124,36.0929,36.1154,118100.0
2008-04-17 14:25:00,48.36,48.59,48.33,48.58,85600.0,36.1154,36.2871,36.0929,36.2797,85600.0
2008-04-17 14:30:00,48.57,48.75,48.55,48.58,59200.0,36.2722,36.4066,36.2572,36.2797,59200.0
2008-04-17 14:35:00,48.58,48.74,48.43,48.68,75300.0,36.2797,36.3991,36.1676,36.3543,75300.0
2008-04-17 14:40:00,48.7,48.74,48.64,48.64,40900.0,36.3693,36.3991,36.3245,36.3245,40900.0
2008-04-17 14:45:00,48.65,48.66,48.52,48.55,56600.0,36.3319,36.3394,36.2348,36.2572,56600.0
2008-04-17 14:50:00,48.55,48.66,48.5,48.66,51600.0,36.2572,36.3394,36.2199,36.3394,51600.0
2008-04-17 14:55:00,48.65,48.66,48.5,48.5,86900.0,36.3319,36.3394,36.2199,36.2199,86900.0
2008-04-17 15:00:00,48.51,48.68,48.5,48.54,111000.0,36.2274,36.3543,36.2199,36.2498,111000.0
2008-04-17 15:05:00,48.53,48.83,48.53,48.68,109500.0,36.2423,36.4664,36.2423,36.3543,109500.0
2008-04-17 15:10:00,48.67,48.86,48.61,48.68,120200.0,36.3469,36.4888,36.3021,36.3543,120200.0
2008-04-17 15:15:00,48.7,48.74,48.5,48.51,137100.0,36.3693,36.3991,36.2199,36.2274,137100.0
2008-04-17 15:20:00,48.52,48.52,48.36,48.44,136200.0,36.2348,36.2348,36.1154,36.1751,136200.0
2008-04-17 15:25:00,48.43,48.69,48.43,48.68,140900.0,36.1676,36.3618,36.1676,36.3543,140900.0
2008-04-17 15:30:00,48.67,49.0,48.6,49.0,169600.0,36.3469,36.5933,36.2946,36.5933,169600.0
2008-04-17 15:35:00,49.0,49.14,48.95,49.0,205100.0,36.5933,36.6979,36.556,36.5933,205100.0
2008-04-17 15:40:00,49.0,49.01,48.71,48.9,175600.0,36.5933,36.6008,36.3767,36.5186,175600.0
2008-04-17 15:45:00,48.91,49.04,48.81,48.86,180800.0,36.5261,36.6232,36.4514,36.4888,180800.0
2008-04-17 15:50:00,48.85,48.98,48.76,48.83,250600.0,36.4813,36.5784,36.4141,36.4664,250600.0
2008-04-17 15:55:00,48.82,48.85,48.45,48.51,315000.0,36.4589,36.4813,36.1826,36.2274,315000.0
2008-04-18 09:30:00,49.81,51.0,49.77,50.53,931000.0,37.1982,38.0869,37.1683,37.7359,931000.0
2008-04-18 09:35:00,50.54,50.66,49.68,49.89,517300.0,37.7434,37.833,37.1011,37.258,517300.0
2008-04-18 09:40:00,49.91,49.97,49.6,49.6,468800.0,37.2729,37.3177,37.0414,37.0414,468800.0
2008-04-18 09:45:00,49.61,49.74,48.99,49.0,570500.0,37.0489,37.1459,36.5858,36.5933,570500.0
2008-04-18 09:50:00,49.01,49.08,48.11,48.66,774100.0,36.6008,36.6531,35.9287,36.3394,774100.0
2008-04-18 09:55:00,48.66,48.77,47.92,48.01,635000.0,36.3394,36.4215,35.7868,35.854,635000.0
2008-04-18 10:00:00,47.97,48.14,47.82,47.93,523100.0,35.8241,35.9511,35.7121,35.7942,523100.0
2008-04-18 10:05:00,47.94,48.39,47.92,47.98,323900.0,35.8017,36.1378,35.7868,35.8316,323900.0
2008-04-18 10:10:00,47.97,48.2,47.88,48.13,265400.0,35.8241,35.9959,35.7569,35.9436,265400.0
2008-04-18 10:15:00,48.15,48.18,47.96,48.17,173000.0,35.9585,35.9809,35.8166,35.9735,173000.0
2008-04-18 10:20:00,48.18,48.35,48.0,48.13,267300.0,35.9809,36.1079,35.8465,35.9436,267300.0
2008-04-18 10:25:00,48.14,48.14,47.95,48.07,152400.0,35.9511,35.9511,35.8092,35.8988,152400.0
2008-04-18 10:30:00,48.08,48.32,48.02,48.26,153100.0,35.9062,36.0855,35.8614,36.0407,153100.0
2008-04-18 10:35:00,48.26,48.64,48.25,48.51,211700.0,36.0407,36.3245,36.0332,36.2274,211700.0
2008-04-18 10:40:00,48.52,48.94,48.47,48.93,205500.0,36.2348,36.5485,36.1975,36.541,205500.0
2008-04-18 10:45:00,48.95,49.18,48.87,48.92,248500.0,36.556,36.7277,36.4962,36.5336,248500.0
2008-04-18 10:50:00,48.93,49.04,48.38,48.49,149200.0,36.541,36.6232,36.1303,36.2124,149200.0
2008-04-18 10:55:00,48.49,48.67,48.34,48.6,100800.0,36.2124,36.3469,36.1004,36.2946,100800.0
2008-04-18 11:00:00,48.6,49.01,48.58,49.01,150700.0,36.2946,36.6008,36.2797,36.6008,150700.0
2008-04-18 11:05:00,49.02,49.18,48.83,48.94,174300.0,36.6082,36.7277,36.4664,36.5485,174300.0
2008-04-18 11:10:00,48.93,48.93,48.64,48.73,116600.0,36.541,36.541,36.3245,36.3917,116600.0
2008-04-18 11:15:00,48.74,48.76,48.5,48.61,123100.0,36.3991,36.4141,36.2199,36.3021,123100.0
2008-04-18 11:20:00,48.62,48.65,48.54,48.61,54100.0,36.3095,36.3319,36.2498,36.3021,54100.0
2008-04-18 11:25:00,48.61,48.64,48.39,48.49,96500.0,36.3021,36.3245,36.1378,36.2124,96500.0
2008-04-18 11:30:00,48.49,48.69,48.4,48.41,76300.0,36.2124,36.3618,36.1452,36.1527,76300.0
2008-04-18 11:35:00,48.43,48.53,48.4,48.44,59700.0,36.1676,36.2423,36.1452,36.1751,59700.0
2008-04-18 11:40:00,48.44,48.61,48.34,48.5,58800.0,36.1751,36.3021,36.1004,36.2199,58800.0
2008-04-18 11:45:00,48.51,48.63,48.45,48.6,47900.0,36.2274,36.317,36.1826,36.2946,47900.0
2008-04-18 11:50:00,48.58,48.58,48.28,48.34,69600.0,36.2797,36.2797,36.0556,36.1004,69600.0
2008-04-18 11:55:00,48.34,48.56,48.21,48.45,57200.0,36.1004,36.2647,36.0033,36.1826,57200.0
2008-04-18 12:00:00,48.45,48.53,48.37,48.53,47100.0,36.1826,36.2423,36.1228,36.2423,47100.0
2008-04-18 12:05:00,48.52,48.64,48.41,48.51,79900.0,36.2348,36.3245,36.1527,36.2274,79900.0
2008-04-18 12:10:00,48.5,48.6,48.42,48.48,28100.0,36.2199,36.2946,36.1602,36.205,28100.0
2008-04-18 12:15:00,48.45,48.75,48.42,48.72,58200.0,36.1826,36.4066,36.1602,36.3842,58200.0
2008-04-18 12:20:00,48.72,48.75,48.5,48.67,85400.0,36.3842,36.4066,36.2199,36.3469,85400.0
2008-04-18 12:25:00,48.69,49.04,48.68,48.87,148900.0,36.3618,36.6232,36.3543,36.4962,148900.0
2008-04-18 12:30:00,48.9,49.02,48.83,48.9,141700.0,36.5186,36.6082,36.4664,36.5186,141700.0
2008-04-18 12:35:00,48.9,48.9,48.63,48.68,76600.0,36.5186,36.5186,36.317,36.3543,76600.0
2008-04-18 12:40:00,48.68,48.75,48.54,48.7,86900.0,36.3543,36.4066,36.2498,36.3693,86900.0
2008-04-18 12:45:00,48.7,48.71,48.59,48.62,57200.0,36.3693,36.3767,36.2871,36.3095,57200.0
2008-04-18 12:50:00,48.62,48.65,48.58,48.58,74700.0,36.3095,36.3319,36.2797,36.2797,74700.0
2008-04-18 12:55:00,48.58,48.62,48.33,48.5,269800.0,36.2797,36.3095,36.0929,36.2199,269800.0
2008-04-18 13:00:00,48.51,48.58,48.3,48.33,166700.0,36.2274,36.2797,36.0705,36.0929,166700.0
2008-04-18 13:05:00,48.32,48.48,48.16,48.43,77300.0,36.0855,36.205,35.966,36.1676,77300.0
2008-04-18 13:10:00,48.41,48.48,48.36,48.4,42100.0,36.1527,36.205,36.1154,36.1452,42100.0
2008-04-18 13:15:00,48.4,48.41,48.05,48.21,75800.0,36.1452,36.1527,35.8838,36.0033,75800.0
2008-04-18 13:20:00,48.2,48.24,48.15,48.22,60400.0,35.9959,36.0257,35.9585,36.0108,60400.0
2008-04-18 13:25:00,48.21,48.33,48.2,48.27,61800.0,36.0033,36.0929,35.9959,36.0481,61800.0
2008-04-18 13:30:00,48.27,48.28,48.23,48.26,62500.0,36.0481,36.0556,36.0183,36.0407,62500.0
2008-04-18 13:35:00,48.24,48.28,48.08,48.08,94400.0,36.0257,36.0556,35.9062,35.9062,94400.0
2008-04-18 13:40:00,48.08,48.17,48.04,48.15,129200.0,35.9062,35.9735,35.8764,35.9585,129200.0
2008-04-18 13:45:00,48.15,48.22,48.15,48.19,59900.0,35.9585,36.0108,35.9585,35.9884,59900.0
2008-04-18 13:50:00,48.18,48.19,48.08,48.12,82200.0,35.9809,35.9884,35.9062,35.9361,82200.0
2008-04-18 13:55:00,48.11,48.3,48.0,48.24,111500.0,35.9287,36.0705,35.8465,36.0257,111500.0
2008-04-18 14:00:00,48.24,48.29,48.11,48.17,105600.0,36.0257,36.0631,35.9287,35.9735,105600.0
2008-04-18 14:05:00,48.16,48.2,47.82,47.9,221200.0,35.966,35.9959,35.7121,35.7718,221200.0
2008-04-18 14:10:00,47.9,48.12,47.89,48.06,118600.0,35.7718,35.9361,35.7644,35.8913,118600.0
2008-04-18 14:15:00,48.04,48.22,47.97,48.21,91300.0,35.8764,36.0108,35.8241,36.0033,91300.0
2008-04-18 14:20:00,48.2,48.21,47.92,47.93,171100.0,35.9959,36.0033,35.7868,35.7942,171100.0
2008-04-18 14:25:00,47.92,47.99,47.77,47.78,146400.0,35.7868,35.839,35.6747,35.6822,146400.0
2008-04-18 14:30:00,47.78,47.87,47.69,47.79,137000.0,35.6822,35.7494,35.615,35.6897,137000.0
2008-04-18 14:35:00,47.78,47.81,47.54,47.72,201400.0,35.6822,35.7046,35.503,35.6374,201400.0
2008-04-18 14:40:00,47.72,47.8,47.52,47.6,225700.0,35.6374,35.6971,35.488,35.5478,225700.0
2008-04-18 14:45:00,47.61,47.75,47.6,47.69,147600.0,35.5553,35.6598,35.5478,35.615,147600.0
2008-04-18 14:50:00,47.69,47.71,47.35,47.36,297200.0,35.615,35.6299,35.3611,35.3686,297200.0
2008-04-18 14:55:00,47.37,47.5,47.31,47.37,129800.0,35.376,35.4731,35.3312,35.376,129800.0
2008-04-18 15:00:00,47.37,47.5,47.21,47.45,342900.0,35.376,35.4731,35.2565,35.4358,342900.0
2008-04-18 15:05:00,47.45,47.51,47.36,47.4,100000.0,35.4358,35.4806,35.3686,35.3984,100000.0
2008-04-18 15:10:00,47.4,47.4,47.22,47.27,136400.0,35.3984,35.3984,35.264,35.3013,136400.0
2008-04-18 15:15:00,47.28,47.32,47.21,47.25,157500.0,35.3088,35.3387,35.2565,35.2864,157500.0
2008-04-18 15:20:00,47.25,47.26,47.03,47.03,191500.0,35.2864,35.2939,35.1221,35.1221,191500.0
2008-04-18 15:25:00,47.03,47.05,46.82,46.84,216400.0,35.1221,35.137,34.9653,34.9802,216400.0
2008-04-18 15:30:00,46.83,47.48,46.83,47.35,245700.0,34.9727,35.4582,34.9727,35.3611,245700.0
2008-04-18 15:35:00,47.34,47.4,47.13,47.36,191900.0,35.3536,35.3984,35.1968,35.3686,191900.0
2008-04-18 15:40:00,47.36,47.44,47.3,47.38,178900.0,35.3686,35.4283,35.3237,35.3835,178900.0
2008-04-18 15:45:00,47.37,47.38,47.02,47.1,352900.0,35.376,35.3835,35.1146,35.1744,352900.0
2008-04-18 15:50:00,47.1,47.17,46.95,46.96,353300.0,35.1744,35.2267,35.0624,35.0698,353300.0
2008-04-18 15:55:00,46.96,47.11,46.85,47.08,316700.0,35.0698,35.1819,34.9877,35.1594,316700.0
2008-04-21 09:30:00,46.86,47.2,46.8,47.14,161600.0,34.9952,35.2491,34.9503,35.2043,161600.0
2008-04-21 09:35:00,47.14,47.5,46.89,46.91,240000.0,35.2043,35.4731,35.0176,35.0325,240000.0
2008-04-21 09:40:00,46.93,47.58,46.86,47.58,171400.0,35.0474,35.5328,34.9952,35.5328,171400.0
2008-04-21 09:45:00,47.58,48.22,47.52,48.07,230900.0,35.5328,36.0108,35.488,35.8988,230900.0
2008-04-21 09:50:00,48.07,48.1,47.82,47.85,165000.0,35.8988,35.9212,35.7121,35.7345,165000.0
2008-04-21 09:55:00,47.85,47.97,47.82,47.93,118700.0,35.7345,35.8241,35.7121,35.7942,118700.0
2008-04-21 10:00:00,47.91,47.95,47.14,47.14,237800.0,35.7793,35.8092,35.2043,35.2043,237800.0
2008-04-21 10:05:00,47.14,47.83,47.12,47.65,194000.0,35.2043,35.7195,35.1893,35.5851,194000.0
2008-04-21 10:10:00,47.66,47.78,47.52,47.68,136400.0,35.5926,35.6822,35.488,35.6075,136400.0
2008-04-21 10:15:00,47.68,47.69,47.4,47.57,136100.0,35.6075,35.615,35.3984,35.5254,136100.0
2008-04-21 10:20:00,47.57,47.78,47.56,47.75,90200.0,35.5254,35.6822,35.5179,35.6598,90200.0
2008-04-21 10:25:00,47.74,47.75,47.27,47.34,119000.0,35.6523,35.6598,35.3013,35.3536,119000.0
2008-04-21 10:30:00,47.35,47.44,47.27,47.41,153900.0,35.3611,35.4283,35.3013,35.4059,153900.0
2008-04-21 10:35:00,47.41,47.47,47.35,47.4,159300.0,35.4059,35.4507,35.3611,35.3984,159300.0
2008-04-21 10:40:00,47.4,47.7,47.39,47.57,124200.0,35.3984,35.6225,35.391,35.5254,124200.0
2008-04-21 10:45:00,47.56,47.62,47.44,47.48,86100.0,35.5179,35.5627,35.4283,35.4582,86100.0
2008-04-21 10:50:00,47.48,47.51,47.33,47.34,119600.0,35.4582,35.4806,35.3461,35.3536,119600.0
2008-04-21 10:55:00,47.35,47.42,47.35,47.39,71000.0,35.3611,35.4134,35.3611,35.391,71000.0
2008-04-21 11:00:00,47.4,47.49,47.34,47.38,76000.0,35.3984,35.4656,35.3536,35.3835,76000.0
2008-04-21 11:05:00,47.36,47.41,47.32,47.39,102200.0,35.3686,35.4059,35.3387,35.391,102200.0
2008-04-21 11:10:00,47.39,47.75,47.35,47.69,127600.0,35.391,35.6598,35.3611,35.615,127600.0
2008-04-21 11:15:00,47.7,47.74,47.57,47.6,86900.0,35.6225,35.6523,35.5254,35.5478,86900.0
2008-04-21 11:20:00,47.59,47.76,47.58,47.7,109400.0,35.5403,35.6673,35.5328,35.6225,109400.0
2008-04-21 11:25:00,47.7,47.75,47.66,47.69,89200.0,35.6225,35.6598,35.5926,35.615,89200.0
2008-04-21 11:30:00,47.69,47.8,47.68,47.76,101700.0,35.615,35.6971,35.6075,35.6673,101700.0
2008-04-21 11:35:00,47.76,48.14,47.76,48.0,160500.0,35.6673,35.9511,35.6673,35.8465,160500.0
2008-04-21 11:40:00,47.99,48.02,47.88,47.9,60800.0,35.839,35.8614,35.7569,35.7718,60800.0
2008-04-21 11:45:00,47.92,47.93,47.72,47.8,83100.0,35.7868,35.7942,35.6374,35.6971,83100.0
2008-04-21 11:50:00,47.84,47.88,47.76,47.76,59900.0,35.727,35.7569,35.6673,35.6673,59900.0
2008-04-21 11:55:00,47.76,47.88,47.73,47.8,69300.0,35.6673,35.7569,35.6449,35.6971,69300.0
2008-04-21 12:00:00,47.8,47.92,47.76,47.91,56700.0,35.6971,35.7868,35.6673,35.7793,56700.0
2008-04-21 12:05:00,47.9,47.99,47.81,47.86,69100.0,35.7718,35.839,35.7046,35.742,69100.0
2008-04-21 12:10:00,47.85,47.87,47.78,47.78,71400.0,35.7345,35.7494,35.6822,35.6822,71400.0
2008-04-21 12:15:00,47.78,47.81,47.68,47.79,68600.0,35.6822,35.7046,35.6075,35.6897,68600.0
2008-04-21 12:20:00,47.78,47.83,47.75,47.76,64400.0,35.6822,35.7195,35.6598,35.6673,64400.0
2008-04-21 12:25:00,47.77,48.0,47.77,48.0,69600.0,35.6747,35.8465,35.6747,35.8465,69600.0
2008-04-21 12:30:00,48.01,48.08,47.94,48.05,42800.0,35.854,35.9062,35.8017,35.8838,42800.0
2008-04-21 12:35:00,48.05,48.15,47.98,48.12,63600.0,35.8838,35.9585,35.8316,35.9361,63600.0
2008-04-21 12:40:00,48.12,48.29,48.12,48.22,94000.0,35.9361,36.0631,35.9361,36.0108,94000.0
2008-04-21 12:45:00,48.22,48.34,48.13,48.3,79700.0,36.0108,36.1004,35.9436,36.0705,79700.0
2008-04-21 12:50:00,48.3,48.33,48.21,48.28,43100.0,36.0705,36.0929,36.0033,36.0556,43100.0
2008-04-21 12:55:00,48.28,48.29,48.19,48.19,58200.0,36.0556,36.0631,35.9884,35.9884,58200.0
2008-04-21 13:00:00,48.21,48.31,48.19,48.29,38600.0,36.0033,36.078,35.9884,36.0631,38600.0
2008-04-21 13:05:00,48.28,48.39,48.28,48.3,51300.0,36.0556,36.1378,36.0556,36.0705,51300.0
2008-04-21 13:10:00,48.29,48.32,48.25,48.29,45500.0,36.0631,36.0855,36.0332,36.0631,45500.0
2008-04-21 13:15:00,48.28,48.33,48.26,48.31,27200.0,36.0556,36.0929,36.0407,36.078,27200.0
2008-04-21 13:20:00,48.3,48.38,48.08,48.18,68800.0,36.0705,36.1303,35.9062,35.9809,68800.0
2008-04-21 13:25:00,48.19,48.3,48.18,48.22,76800.0,35.9884,36.0705,35.9809,36.0108,76800.0
2008-04-21 13:30:00,48.23,48.28,48.18,48.22,94900.0,36.0183,36.0556,35.9809,36.0108,94900.0
2008-04-21 13:35:00,48.22,48.29,48.13,48.13,80700.0,36.0108,36.0631,35.9436,35.9436,80700.0
2008-04-21 13:40:00,48.14,48.18,47.82,47.85,78900.0,35.9511,35.9809,35.7121,35.7345,78900.0
2008-04-21 13:45:00,47.85,48.03,47.84,47.98,76400.0,35.7345,35.8689,35.727,35.8316,76400.0
2008-04-21 13:50:00,47.98,48.1,47.97,48.03,69000.0,35.8316,35.9212,35.8241,35.8689,69000.0
2008-04-21 13:55:00,48.03,48.07,47.96,48.0,71500.0,35.8689,35.8988,35.8166,35.8465,71500.0
2008-04-21 14:00:00,48.01,48.03,47.89,47.89,67100.0,35.854,35.8689,35.7644,35.7644,67100.0
2008-04-21 14:05:00,47.9,47.99,47.89,47.94,117000.0,35.7718,35.839,35.7644,35.8017,117000.0
2008-04-21 14:10:00,47.94,47.99,47.75,47.86,107600.0,35.8017,35.839,35.6598,35.742,107600.0
2008-04-21 14:15:00,47.86,47.95,47.77,47.95,93600.0,35.742,35.8092,35.6747,35.8092,93600.0
2008-04-21 14:20:00,47.95,47.95,47.76,47.82,79100.0,35.8092,35.8092,35.6673,35.7121,79100.0
2008-04-21 14:25:00,47.82,47.92,47.81,47.9,73400.0,35.7121,35.7868,35.7046,35.7718,73400.0
2008-04-21 14:30:00,47.9,48.0,47.83,47.89,78800.0,35.7718,35.8465,35.7195,35.7644,78800.0
2008-04-21 14:35:00,47.9,47.97,47.9,47.94,98200.0,35.7718,35.8241,35.7718,35.8017,98200.0
2008-04-21 14:40:00,47.94,47.94,47.83,47.84,64200.0,35.8017,35.8017,35.7195,35.727,64200.0
2008-04-21 14:45:00,47.85,47.87,47.66,47.66,173500.0,35.7345,35.7494,35.5926,35.5926,173500.0
2008-04-21 14:50:00,47.66,47.89,47.65,47.89,91200.0,35.5926,35.7644,35.5851,35.7644,91200.0
2008-04-21 14:55:00,47.88,47.92,47.84,47.89,88700.0,35.7569,35.7868,35.727,35.7644,88700.0
2008-04-21 15:00:00,47.89,48.05,47.87,48.02,137300.0,35.7644,35.8838,35.7494,35.8614,137300.0
2008-04-21 15:05:00,48.01,48.05,47.9,47.94,100600.0,35.854,35.8838,35.7718,35.8017,100600.0
2008-04-21 15:10:00,47.93,48.03,47.86,48.01,96800.0,35.7942,35.8689,35.742,35.854,96800.0
2008-04-21 15:15:00,48.0,48.08,47.98,48.0,67900.0,35.8465,35.9062,35.8316,35.8465,67900.0
2008-04-21 15:20:00,48.0,48.12,47.94,48.1,122500.0,35.8465,35.9361,35.8017,35.9212,122500.0
2008-04-21 15:25:00,48.1,48.19,48.06,48.08,137000.0,35.9212,35.9884,35.8913,35.9062,137000.0
2008-04-21 15:30:00,48.08,48.08,48.01,48.02,104900.0,35.9062,35.9062,35.854,35.8614,104900.0
2008-04-21 15:35:00,48.03,48.06,47.91,47.94,104700.0,35.8689,35.8913,35.7793,35.8017,104700.0
2008-04-21 15:40:00,47.95,48.0,47.94,47.98,155500.0,35.8092,35.8465,35.8017,35.8316,155500.0
2008-04-21 15:45:00,47.98,47.98,47.88,47.88,298100.0,35.8316,35.8316,35.7569,35.7569,298100.0
2008-04-21 15:50:00,47.89,47.95,47.85,47.91,235700.0,35.7644,35.8092,35.7345,35.7793,235700.0
2008-04-21 15:55:00,47.91,48.01,47.85,47.91,276100.0,35.7793,35.854,35.7345,35.7793,276100.0
2008-04-22 09:30:00,47.55,47.85,47.11,47.36,142100.0,35.5104,35.7345,35.1819,35.3686,142100.0
2008-04-22 09:35:00,47.37,47.45,46.97,47.44,95900.0,35.376,35.4358,35.0773,35.4283,95900.0
2008-04-22 09:40:00,47.44,47.44,46.96,47.01,111300.0,35.4283,35.4283,35.0698,35.1072,111300.0
2008-04-22 09:45:00,47.02,47.19,46.6,46.64,262400.0,35.1146,35.2416,34.801,34.8309,262400.0
2008-04-22 09:50:00,46.64,47.04,46.56,46.85,150900.0,34.8309,35.1296,34.7711,34.9877,150900.0
2008-04-22 09:55:00,46.85,47.03,46.73,47.02,119300.0,34.9877,35.1221,34.8981,35.1146,119300.0
2008-04-22 10:00:00,46.98,47.49,46.97,47.3,158500.0,35.0848,35.4656,35.0773,35.3237,158500.0
2008-04-22 10:05:00,47.3,47.38,47.15,47.21,89200.0,35.3237,35.3835,35.2117,35.2565,89200.0
2008-04-22 10:10:00,47.22,47.69,47.2,47.41,239500.0,35.264,35.615,35.2491,35.4059,239500.0
2008-04-22 10:15:00,47.44,47.55,47.19,47.21,147100.0,35.4283,35.5104,35.2416,35.2565,147100.0
2008-04-22 10:20:00,47.2,47.36,47.1,47.32,118600.0,35.2491,35.3686,35.1744,35.3387,118600.0
2008-04-22 10:25:00,47.31,47.31,47.07,47.11,72700.0,35.3312,35.3312,35.152,35.1819,72700.0
2008-04-22 10:30:00,47.11,47.23,47.05,47.14,46200.0,35.1819,35.2715,35.137,35.2043,46200.0
2008-04-22 10:35:00,47.14,47.2,46.89,47.04,53600.0,35.2043,35.2491,35.0176,35.1296,53600.0
2008-04-22 10:40:00,47.03,47.25,46.94,47.25,34400.0,35.1221,35.2864,35.0549,35.2864,34400.0
2008-04-22 10:45:00,47.24,47.25,47.1,47.24,39300.0,35.2789,35.2864,35.1744,35.2789,39300.0
2008-04-22 10:50:00,47.26,47.36,47.16,47.17,48700.0,35.2939,35.3686,35.2192,35.2267,48700.0
2008-04-22 10:55:00,47.2,47.29,47.14,47.24,27000.0,35.2491,35.3163,35.2043,35.2789,27000.0
2008-04-22 11:00:00,47.27,47.35,47.13,47.18,33100.0,35.3013,35.3611,35.1968,35.2341,33100.0
2008-04-22 11:05:00,47.16,47.18,47.02,47.09,40400.0,35.2192,35.2341,35.1146,35.1669,40400.0
2008-04-22 11:10:00,47.1,47.1,46.95,47.0,72300.0,35.1744,35.1744,35.0624,35.0997,72300.0
2008-04-22 11:15:00,47.04,47.12,47.0,47.01,38400.0,35.1296,35.1893,35.0997,35.1072,38400.0
2008-04-22 11:20:00,47.01,47.01,46.73,46.73,59700.0,35.1072,35.1072,34.8981,34.8981,59700.0
2008-04-22 11:25:00,46.74,46.89,46.54,46.8,77900.0,34.9055,35.0176,34.7562,34.9503,77900.0
2008-04-22 11:30:00,46.81,46.93,46.72,46.72,55500.0,34.9578,35.0474,34.8906,34.8906,55500.0
2008-04-22 11:35:00,46.73,46.74,46.61,46.64,45400.0,34.8981,34.9055,34.8085,34.8309,45400.0
2008-04-22 11:40:00,46.63,46.7,46.52,46.6,84900.0,34.8234,34.8757,34.7412,34.801,84900.0
2008-04-22 11:45:00,46.63,46.77,46.5,46.51,93800.0,34.8234,34.9279,34.7263,34.7338,93800.0
2008-04-22 11:50:00,46.51,46.59,46.5,46.51,108800.0,34.7338,34.7935,34.7263,34.7338,108800.0
2008-04-22 11:55:00,46.51,46.6,46.5,46.54,97200.0,34.7338,34.801,34.7263,34.7562,97200.0
2008-04-22 12:00:00,46.54,46.57,46.51,46.51,37100.0,34.7562,34.7786,34.7338,34.7338,37100.0
2008-04-22 12:05:00,46.51,46.53,46.5,46.51,65700.0,34.7338,34.7487,34.7263,34.7338,65700.0
2008-04-22 12:10:00,46.51,46.52,46.15,46.18,307900.0,34.7338,34.7412,34.4649,34.4873,307900.0
2008-04-22 12:15:00,46.17,46.31,46.17,46.19,64000.0,34.4799,34.5844,34.4799,34.4948,64000.0
2008-04-22 12:20:00,46.17,46.32,46.16,46.32,61300.0,34.4799,34.5919,34.4724,34.5919,61300.0
2008-04-22 12:25:00,46.31,46.33,46.15,46.2,73600.0,34.5844,34.5993,34.4649,34.5023,73600.0
2008-04-22 12:30:00,46.2,46.28,46.14,46.14,71600.0,34.5023,34.562,34.4575,34.4575,71600.0
2008-04-22 12:35:00,46.14,46.17,46.01,46.07,104300.0,34.4575,34.4799,34.3604,34.4052,104300.0
2008-04-22 12:40:00,46.07,46.09,46.0,46.05,54100.0,34.4052,34.4201,34.3529,34.3902,54100.0
2008-04-22 12:45:00,46.05,46.09,45.96,46.07,109200.0,34.3902,34.4201,34.323,34.4052,109200.0
2008-04-22 12:50:00,46.08,46.21,46.05,46.19,93300.0,34.4126,34.5097,34.3902,34.4948,93300.0
2008-04-22 12:55:00,46.19,46.19,46.02,46.11,71900.0,34.4948,34.4948,34.3678,34.435,71900.0
2008-04-22 13:00:00,46.1,46.26,46.07,46.2,77300.0,34.4276,34.5471,34.4052,34.5023,77300.0
2008-04-22 13:05:00,46.19,46.25,46.12,46.25,63000.0,34.4948,34.5396,34.4425,34.5396,63000.0
2008-04-22 13:10:00,46.25,46.25,46.05,46.13,48800.0,34.5396,34.5396,34.3902,34.45,48800.0
2008-04-22 13:15:00,46.11,46.35,46.11,46.31,64700.0,34.435,34.6143,34.435,34.5844,64700.0
2008-04-22 13:20:00,46.3,46.49,46.3,46.36,33200.0,34.5769,34.7188,34.5769,34.6217,33200.0
2008-04-22 13:25:00,46.35,46.41,46.33,46.35,51500.0,34.6143,34.6591,34.5993,34.6143,51500.0
2008-04-22 13:30:00,46.35,46.44,46.35,46.39,61700.0,34.6143,34.6815,34.6143,34.6442,61700.0
2008-04-22 13:35:00,46.4,46.54,46.4,46.49,51100.0,34.6516,34.7562,34.6516,34.7188,51100.0
2008-04-22 13:40:00,46.48,46.57,46.43,46.47,52300.0,34.7114,34.7786,34.674,34.7039,52300.0
2008-04-22 13:45:00,46.46,46.53,46.44,46.49,43900.0,34.6964,34.7487,34.6815,34.7188,43900.0
2008-04-22 13:50:00,46.5,46.52,46.42,46.52,49500.0,34.7263,34.7412,34.6666,34.7412,49500.0
2008-04-22 13:55:00,46.53,46.67,46.5,46.51,70800.0,34.7487,34.8533,34.7263,34.7338,70800.0
2008-04-22 14:00:00,46.51,46.52,46.34,46.45,72100.0,34.7338,34.7412,34.6068,34.689,72100.0
2008-04-22 14:05:00,46.45,46.52,46.33,46.46,133300.0,34.689,34.7412,34.5993,34.6964,133300.0
2008-04-22 14:10:00,46.44,46.51,46.35,46.47,74800.0,34.6815,34.7338,34.6143,34.7039,74800.0
2008-04-22 14:15:00,46.47,46.51,46.35,46.43,82300.0,34.7039,34.7338,34.6143,34.674,82300.0
2008-04-22 14:20:00,46.42,46.57,46.38,46.56,38100.0,34.6666,34.7786,34.6367,34.7711,38100.0
2008-04-22 14:25:00,46.55,46.55,46.34,46.42,73500.0,34.7636,34.7636,34.6068,34.6666,73500.0
2008-04-22 14:30:00,46.42,46.46,46.36,46.38,38700.0,34.6666,34.6964,34.6217,34.6367,38700.0
2008-04-22 14:35:00,46.38,46.55,46.33,46.44,54800.0,34.6367,34.7636,34.5993,34.6815,54800.0
2008-04-22 14:40:00,46.44,46.54,46.34,46.39,70200.0,34.6815,34.7562,34.6068,34.6442,70200.0
2008-04-22 14:45:00,46.38,46.4,46.34,46.37,67500.0,34.6367,34.6516,34.6068,34.6292,67500.0
2008-04-22 14:50:00,46.35,46.46,46.34,46.35,51600.0,34.6143,34.6964,34.6068,34.6143,51600.0
2008-04-22 14:55:00,46.35,46.4,46.3,46.37,101100.0,34.6143,34.6516,34.5769,34.6292,101100.0
2008-04-22 15:00:00,46.38,46.38,46.31,46.35,67000.0,34.6367,34.6367,34.5844,34.6143,67000.0
2008-04-22 15:05:00,46.35,46.43,46.32,46.35,100100.0,34.6143,34.674,34.5919,34.6143,100100.0
2008-04-22 15:10:00,46.34,46.43,46.31,46.36,60300.0,34.6068,34.674,34.5844,34.6217,60300.0
2008-04-22 15:15:00,46.36,46.46,46.33,46.44,75300.0,34.6217,34.6964,34.5993,34.6815,75300.0
2008-04-22 15:20:00,46.42,46.49,46.34,46.38,75700.0,34.6666,34.7188,34.6068,34.6367,75700.0
2008-04-22 15:25:00,46.38,46.46,46.31,46.41,105700.0,34.6367,34.6964,34.5844,34.6591,105700.0
2008-04-22 15:30:00,46.4,46.43,46.33,46.35,162300.0,34.6516,34.674,34.5993,34.6143,162300.0
2008-04-22 15:35:00,46.35,46.41,46.32,46.33,113800.0,34.6143,34.6591,34.5919,34.5993,113800.0
2008-04-22 15:40:00,46.33,46.4,46.31,46.4,75000.0,34.5993,34.6516,34.5844,34.6516,75000.0
2008-04-22 15:45:00,46.39,46.58,46.39,46.51,99600.0,34.6442,34.786,34.6442,34.7338,99600.0
2008-04-22 15:50:00,46.51,46.54,46.47,46.47,101300.0,34.7338,34.7562,34.7039,34.7039,101300.0
2008-04-22 15:55:00,46.48,46.51,46.36,46.51,202000.0,34.7114,34.7338,34.6217,34.7338,202000.0
2008-04-23 09:30:00,46.66,46.8,46.25,46.41,90100.0,34.8458,34.9503,34.5396,34.6591,90100.0
2008-04-23 09:35:00,46.43,46.68,45.58,45.63,169000.0,34.674,34.8607,34.0392,34.0766,169000.0
2008-04-23 09:40:00,45.63,45.66,45.26,45.3,157200.0,34.0766,34.099,33.8003,33.8301,157200.0
2008-04-23 09:45:00,45.3,45.4,45.02,45.38,345600.0,33.8301,33.9048,33.621,33.8899,345600.0
2008-04-23 09:50:00,45.37,45.76,45.3,45.41,139200.0,33.8824,34.1737,33.8301,33.9123,139200.0
2008-04-23 09:55:00,45.4,45.66,45.27,45.41,82200.0,33.9048,34.099,33.8077,33.9123,82200.0
2008-04-23 10:00:00,45.4,45.72,45.36,45.56,86800.0,33.9048,34.1438,33.8749,34.0243,86800.0
2008-04-23 10:05:00,45.56,45.61,45.31,45.49,89400.0,34.0243,34.0616,33.8376,33.972,89400.0
2008-04-23 10:10:00,45.51,45.64,45.34,45.55,61300.0,33.987,34.0841,33.86,34.0168,61300.0
2008-04-23 10:15:00,45.54,45.58,45.43,45.45,73400.0,34.0094,34.0392,33.9272,33.9422,73400.0
2008-04-23 10:20:00,45.44,45.61,45.44,45.55,52600.0,33.9347,34.0616,33.9347,34.0168,52600.0
2008-04-23 10:25:00,45.55,45.68,45.54,45.65,112300.0,34.0168,34.1139,34.0094,34.0915,112300.0
2008-04-23 10:30:00,45.62,45.97,45.62,45.85,125100.0,34.0691,34.3305,34.0691,34.2409,125100.0
2008-04-23 10:35:00,45.83,46.44,45.83,46.39,196200.0,34.2259,34.6815,34.2259,34.6442,196200.0
2008-04-23 10:40:00,46.39,46.51,46.3,46.3,233900.0,34.6442,34.7338,34.5769,34.5769,233900.0
2008-04-23 10:45:00,46.31,46.55,46.25,46.39,118000.0,34.5844,34.7636,34.5396,34.6442,118000.0
2008-04-23 10:50:00,46.38,46.49,46.3,46.49,82300.0,34.6367,34.7188,34.5769,34.7188,82300.0
2008-04-23 10:55:00,46.46,46.65,46.41,46.43,151200.0,34.6964,34.8383,34.6591,34.674,151200.0
2008-04-23 11:00:00,46.41,46.43,46.21,46.22,71100.0,34.6591,34.674,34.5097,34.5172,71100.0
2008-04-23 11:05:00,46.22,46.39,46.21,46.26,67100.0,34.5172,34.6442,34.5097,34.5471,67100.0
2008-04-23 11:10:00,46.26,46.3,46.06,46.15,145800.0,34.5471,34.5769,34.3977,34.4649,145800.0
2008-04-23 11:15:00,46.14,46.17,46.03,46.04,54200.0,34.4575,34.4799,34.3753,34.3828,54200.0
2008-04-23 11:20:00,46.05,46.19,46.03,46.13,50100.0,34.3902,34.4948,34.3753,34.45,50100.0
2008-04-23 11:25:00,46.14,46.15,46.04,46.12,68900.0,34.4575,34.4649,34.3828,34.4425,68900.0
2008-04-23 11:30:00,46.11,46.3,46.11,46.16,152300.0,34.435,34.5769,34.435,34.4724,152300.0
2008-04-23 11:35:00,46.16,46.23,46.07,46.08,99800.0,34.4724,34.5247,34.4052,34.4126,99800.0
2008-04-23 11:40:00,46.08,46.25,46.08,46.22,91900.0,34.4126,34.5396,34.4126,34.5172,91900.0
2008-04-23 11:45:00,46.22,46.34,46.15,46.17,62900.0,34.5172,34.6068,34.4649,34.4799,62900.0
2008-04-23 11:50:00,46.18,46.18,46.04,46.13,30000.0,34.4873,34.4873,34.3828,34.45,30000.0
2008-04-23 11:55:00,46.1,46.14,45.98,46.08,73000.0,34.4276,34.4575,34.338,34.4126,73000.0
2008-04-23 12:00:00,46.07,46.09,46.0,46.0,77500.0,34.4052,34.4201,34.3529,34.3529,77500.0
2008-04-23 12:05:00,46.0,46.01,45.86,45.98,123000.0,34.3529,34.3604,34.2483,34.338,123000.0
2008-04-23 12:10:00,45.98,46.0,45.76,45.85,43400.0,34.338,34.3529,34.1737,34.2409,43400.0
2008-04-23 12:15:00,45.86,46.02,45.73,45.79,48100.0,34.2483,34.3678,34.1513,34.1961,48100.0
2008-04-23 12:20:00,45.81,46.0,45.6,45.6,46700.0,34.211,34.3529,34.0542,34.0542,46700.0
2008-04-23 12:25:00,45.6,45.68,45.54,45.62,26000.0,34.0542,34.1139,34.0094,34.0691,26000.0
2008-04-23 12:30:00,45.62,45.73,45.56,45.61,86000.0,34.0691,34.1513,34.0243,34.0616,86000.0
2008-04-23 12:35:00,45.6,45.68,45.49,45.66,206300.0,34.0542,34.1139,33.972,34.099,206300.0
2008-04-23 12:40:00,45.67,45.82,45.65,45.77,67400.0,34.1065,34.2185,34.0915,34.1811,67400.0
2008-04-23 12:45:00,45.77,45.77,45.67,45.7,55200.0,34.1811,34.1811,34.1065,34.1289,55200.0
2008-04-23 12:50:00,45.71,45.95,45.71,45.85,51900.0,34.1363,34.3156,34.1363,34.2409,51900.0
2008-04-23 12:55:00,45.85,45.86,45.76,45.81,30000.0,34.2409,34.2483,34.1737,34.211,30000.0
2008-04-23 13:00:00,45.81,45.83,45.68,45.78,43700.0,34.211,34.2259,34.1139,34.1886,43700.0
2008-04-23 13:05:00,45.77,45.85,45.7,45.76,37900.0,34.1811,34.2409,34.1289,34.1737,37900.0
2008-04-23 13:10:00,45.77,45.83,45.67,45.79,41600.0,34.1811,34.2259,34.1065,34.1961,41600.0
2008-04-23 13:15:00,45.81,45.84,45.72,45.75,58400.0,34.211,34.2334,34.1438,34.1662,58400.0
2008-04-23 13:20:00,45.76,45.97,45.74,45.92,59100.0,34.1737,34.3305,34.1587,34.2932,59100.0
2008-04-23 13:25:00,45.92,45.96,45.88,45.96,54700.0,34.2932,34.323,34.2633,34.323,54700.0
2008-04-23 13:30:00,45.95,45.95,45.85,45.91,56600.0,34.3156,34.3156,34.2409,34.2857,56600.0
2008-04-23 13:35:00,45.91,45.92,45.79,45.88,39500.0,34.2857,34.2932,34.1961,34.2633,39500.0
2008-04-23 13:40:00,45.89,45.91,45.68,45.81,44100.0,34.2708,34.2857,34.1139,34.211,44100.0
2008-04-23 13:45:00,45.81,45.82,45.71,45.75,69500.0,34.211,34.2185,34.1363,34.1662,69500.0
2008-04-23 13:50:00,45.76,45.93,45.74,45.82,58800.0,34.1737,34.3006,34.1587,34.2185,58800.0
2008-04-23 13:55:00,45.82,45.87,45.67,45.84,40800.0,34.2185,34.2558,34.1065,34.2334,40800.0
2008-04-23 14:00:00,45.84,45.89,45.7,45.8,63200.0,34.2334,34.2708,34.1289,34.2035,63200.0
2008-04-23 14:05:00,45.8,45.93,45.79,45.83,46200.0,34.2035,34.3006,34.1961,34.2259,46200.0
2008-04-23 14:10:00,45.84,46.08,45.83,46.01,95600.0,34.2334,34.4126,34.2259,34.3604,95600.0
2008-04-23 14:15:00,46.0,46.09,45.95,46.05,44900.0,34.3529,34.4201,34.3156,34.3902,44900.0
2008-04-23 14:20:00,46.04,46.06,45.85,45.91,36600.0,34.3828,34.3977,34.2409,34.2857,36600.0
2008-04-23 14:25:00,45.91,46.02,45.91,45.97,40100.0,34.2857,34.3678,34.2857,34.3305,40100.0
2008-04-23 14:30:00,45.99,46.04,45.93,46.0,83600.0,34.3454,34.3828,34.3006,34.3529,83600.0
2008-04-23 14:35:00,46.0,46.02,45.84,45.84,72300.0,34.3529,34.3678,34.2334,34.2334,72300.0
2008-04-23 14:40:00,45.81,45.99,45.8,45.98,41700.0,34.211,34.3454,34.2035,34.338,41700.0
2008-04-23 14:45:00,45.97,46.0,45.85,45.95,46800.0,34.3305,34.3529,34.2409,34.3156,46800.0
2008-04-23 14:50:00,45.94,46.02,45.91,46.0,59500.0,34.3081,34.3678,34.2857,34.3529,59500.0
2008-04-23 14:55:00,46.0,46.04,45.9,45.99,66200.0,34.3529,34.3828,34.2782,34.3454,66200.0
2008-04-23 15:00:00,46.0,46.17,45.98,46.06,58700.0,34.3529,34.4799,34.338,34.3977,58700.0
2008-04-23 15:05:00,46.06,46.1,45.95,46.0,78500.0,34.3977,34.4276,34.3156,34.3529,78500.0
2008-04-23 15:10:00,46.0,46.02,45.98,45.99,55900.0,34.3529,34.3678,34.338,34.3454,55900.0
2008-04-23 15:15:00,46.01,46.04,45.96,46.02,65700.0,34.3604,34.3828,34.323,34.3678,65700.0
2008-04-23 15:20:00,46.02,46.03,45.95,46.0,82400.0,34.3678,34.3753,34.3156,34.3529,82400.0
2008-04-23 15:25:00,46.01,46.02,45.8,45.86,74600.0,34.3604,34.3678,34.2035,34.2483,74600.0
2008-04-23 15:30:00,45.86,46.02,45.84,45.98,94300.0,34.2483,34.3678,34.2334,34.338,94300.0
2008-04-23 15:35:00,45.97,46.01,45.74,45.99,94200.0,34.3305,34.3604,34.1587,34.3454,94200.0
2008-04-23 15:40:00,45.98,46.0,45.82,46.0,125600.0,34.338,34.3529,34.2185,34.3529,125600.0
2008-04-23 15:45:00,45.98,46.11,45.9,46.02,145700.0,34.338,34.435,34.2782,34.3678,145700.0
2008-04-23 15:50:00,46.02,46.04,45.92,45.99,129700.0,34.3678,34.3828,34.2932,34.3454,129700.0
2008-04-23 15:55:00,45.99,46.01,45.95,45.97,198700.0,34.3454,34.3604,34.3156,34.3305,198700.0
2008-04-24 09:30:00,45.89,46.5,45.87,46.23,128900.0,34.2708,34.7263,34.2558,34.5247,128900.0
2008-04-24 09:35:00,46.24,46.35,46.11,46.25,75100.0,34.5321,34.6143,34.435,34.5396,75100.0
2008-04-24 09:40:00,46.28,46.32,46.08,46.29,56000.0,34.562,34.5919,34.4126,34.5695,56000.0
2008-04-24 09:45:00,46.31,46.32,46.18,46.26,52600.0,34.5844,34.5919,34.4873,34.5471,52600.0
2008-04-24 09:50:00,46.22,46.54,46.09,46.51,118500.0,34.5172,34.7562,34.4201,34.7338,118500.0
2008-04-24 09:55:00,46.54,47.07,46.52,46.89,141700.0,34.7562,35.152,34.7412,35.0176,141700.0
2008-04-24 10:00:00,46.89,46.89,46.29,46.31,140700.0,35.0176,35.0176,34.5695,34.5844,140700.0
2008-04-24 10:05:00,46.31,46.39,46.16,46.34,55600.0,34.5844,34.6442,34.4724,34.6068,55600.0
2008-04-24 10:10:00,46.35,46.87,46.31,46.84,87900.0,34.6143,35.0026,34.5844,34.9802,87900.0
2008-04-24 10:15:00,46.83,46.99,46.79,46.92,126600.0,34.9727,35.0922,34.9429,35.04,126600.0
2008-04-24 10:20:00,46.91,46.91,46.49,46.51,71600.0,35.0325,35.0325,34.7188,34.7338,71600.0
2008-04-24 10:25:00,46.51,46.64,46.32,46.51,66200.0,34.7338,34.8309,34.5919,34.7338,66200.0
2008-04-24 10:30:00,46.53,46.73,46.3,46.35,91900.0,34.7487,34.8981,34.5769,34.6143,91900.0
2008-04-24 10:35:00,46.36,46.63,46.33,46.46,88000.0,34.6217,34.8234,34.5993,34.6964,88000.0
2008-04-24 10:40:00,46.45,46.65,46.42,46.6,44100.0,34.689,34.8383,34.6666,34.801,44100.0
2008-04-24 10:45:00,46.59,46.63,46.34,46.34,44300.0,34.7935,34.8234,34.6068,34.6068,44300.0
2008-04-24 10:50:00,46.36,46.56,46.29,46.55,22400.0,34.6217,34.7711,34.5695,34.7636,22400.0
2008-04-24 10:55:00,46.6,46.72,46.52,46.64,30700.0,34.801,34.8906,34.7412,34.8309,30700.0
2008-04-24 11:00:00,46.64,46.65,46.59,46.62,67800.0,34.8309,34.8383,34.7935,34.8159,67800.0
2008-04-24 11:05:00,46.61,46.93,46.61,46.87,48500.0,34.8085,35.0474,34.8085,35.0026,48500.0
2008-04-24 11:10:00,46.88,46.98,46.85,46.95,72600.0,35.0101,35.0848,34.9877,35.0624,72600.0
2008-04-24 11:15:00,46.96,47.0,46.94,47.0,73700.0,35.0698,35.0997,35.0549,35.0997,73700.0
2008-04-24 11:20:00,46.99,47.0,46.93,46.98,95200.0,35.0922,35.0997,35.0474,35.0848,95200.0
2008-04-24 11:25:00,46.98,47.34,46.86,47.34,433600.0,35.0848,35.3536,34.9952,35.3536,433600.0
2008-04-24 11:30:00,47.34,47.58,47.31,47.55,110300.0,35.3536,35.5328,35.3312,35.5104,110300.0
2008-04-24 11:35:00,47.55,47.71,47.45,47.61,82400.0,35.5104,35.6299,35.4358,35.5553,82400.0
2008-04-24 11:40:00,47.6,47.86,47.55,47.86,123500.0,35.5478,35.742,35.5104,35.742,123500.0
2008-04-24 11:45:00,47.83,47.95,47.71,47.76,69700.0,35.7195,35.8092,35.6299,35.6673,69700.0
2008-04-24 11:50:00,47.75,48.13,47.75,48.05,170700.0,35.6598,35.9436,35.6598,35.8838,170700.0
2008-04-24 11:55:00,48.05,48.05,47.85,47.87,45000.0,35.8838,35.8838,35.7345,35.7494,45000.0
2008-04-24 12:00:00,47.88,47.97,47.82,47.97,78200.0,35.7569,35.8241,35.7121,35.8241,78200.0
2008-04-24 12:05:00,47.95,48.27,47.95,48.22,125200.0,35.8092,36.0481,35.8092,36.0108,125200.0
2008-04-24 12:10:00,48.2,48.49,48.15,48.43,159700.0,35.9959,36.2124,35.9585,36.1676,159700.0
2008-04-24 12:15:00,48.43,48.55,48.42,48.55,143700.0,36.1676,36.2572,36.1602,36.2572,143700.0
2008-04-24 12:20:00,48.55,48.7,48.3,48.34,87500.0,36.2572,36.3693,36.0705,36.1004,87500.0
2008-04-24 12:25:00,48.32,48.39,48.11,48.13,87200.0,36.0855,36.1378,35.9287,35.9436,87200.0
2008-04-24 12:30:00,48.13,48.24,48.04,48.14,61300.0,35.9436,36.0257,35.8764,35.9511,61300.0
2008-04-24 12:35:00,48.16,48.26,48.11,48.22,52100.0,35.966,36.0407,35.9287,36.0108,52100.0
2008-04-24 12:40:00,48.21,48.45,48.2,48.4,66600.0,36.0033,36.1826,35.9959,36.1452,66600.0
2008-04-24 12:45:00,48.39,48.4,48.23,48.29,21900.0,36.1378,36.1452,36.0183,36.0631,21900.0
2008-04-24 12:50:00,48.26,48.31,48.11,48.11,46200.0,36.0407,36.078,35.9287,35.9287,46200.0
2008-04-24 12:55:00,48.11,48.15,48.06,48.1,21400.0,35.9287,35.9585,35.8913,35.9212,21400.0
2008-04-24 13:00:00,48.12,48.28,48.09,48.24,35800.0,35.9361,36.0556,35.9137,36.0257,35800.0
2008-04-24 13:05:00,48.25,48.32,48.16,48.19,33700.0,36.0332,36.0855,35.966,35.9884,33700.0
2008-04-24 13:10:00,48.15,48.23,48.12,48.2,17600.0,35.9585,36.0183,35.9361,35.9959,17600.0
2008-04-24 13:15:00,48.21,48.28,48.17,48.17,24200.0,36.0033,36.0556,35.9735,35.9735,24200.0
2008-04-24 13:20:00,48.16,48.25,48.0,48.01,48600.0,35.966,36.0332,35.8465,35.854,48600.0
2008-04-24 13:25:00,48.01,48.09,47.89,47.96,65500.0,35.854,35.9137,35.7644,35.8166,65500.0
2008-04-24 13:30:00,47.94,48.04,47.93,47.98,53000.0,35.8017,35.8764,35.7942,35.8316,53000.0
2008-04-24 13:35:00,47.98,47.98,47.83,47.9,42800.0,35.8316,35.8316,35.7195,35.7718,42800.0
2008-04-24 13:40:00,47.9,48.06,47.9,48.05,41700.0,35.7718,35.8913,35.7718,35.8838,41700.0
2008-04-24 13:45:00,48.03,48.19,47.99,48.18,37600.0,35.8689,35.9884,35.839,35.9809,37600.0
2008-04-24 13:50:00,48.16,48.16,47.99,48.09,19700.0,35.966,35.966,35.839,35.9137,19700.0
2008-04-24 13:55:00,48.08,48.27,48.03,48.21,22100.0,35.9062,36.0481,35.8689,36.0033,22100.0
2008-04-24 14:00:00,48.23,48.43,48.16,48.4,70000.0,36.0183,36.1676,35.966,36.1452,70000.0
2008-04-24 14:05:00,48.37,48.5,48.37,48.41,98400.0,36.1228,36.2199,36.1228,36.1527,98400.0
2008-04-24 14:10:00,48.43,48.5,48.38,48.49,35300.0,36.1676,36.2199,36.1303,36.2124,35300.0
2008-04-24 14:15:00,48.48,48.64,48.48,48.59,91400.0,36.205,36.3245,36.205,36.2871,91400.0
2008-04-24 14:20:00,48.59,48.63,48.54,48.59,64100.0,36.2871,36.317,36.2498,36.2871,64100.0
2008-04-24 14:25:00,48.58,48.65,48.45,48.65,30300.0,36.2797,36.3319,36.1826,36.3319,30300.0
2008-04-24 14:30:00,48.65,48.66,48.52,48.62,41800.0,36.3319,36.3394,36.2348,36.3095,41800.0
2008-04-24 14:35:00,48.66,48.66,48.45,48.53,61000.0,36.3394,36.3394,36.1826,36.2423,61000.0
2008-04-24 14:40:00,48.52,48.59,48.43,48.51,36300.0,36.2348,36.2871,36.1676,36.2274,36300.0
2008-04-24 14:45:00,48.51,48.66,48.43,48.44,54800.0,36.2274,36.3394,36.1676,36.1751,54800.0
2008-04-24 14:50:00,48.43,48.46,48.27,48.31,77000.0,36.1676,36.19,36.0481,36.078,77000.0
2008-04-24 14:55:00,48.3,48.31,48.19,48.3,70200.0,36.0705,36.078,35.9884,36.0705,70200.0
2008-04-24 15:00:00,48.29,48.33,48.18,48.24,63400.0,36.0631,36.0929,35.9809,36.0257,63400.0
2008-04-24 15:05:00,48.24,48.31,48.2,48.29,58900.0,36.0257,36.078,35.9959,36.0631,58900.0
2008-04-24 15:10:00,48.28,48.42,48.25,48.36,54300.0,36.0556,36.1602,36.0332,36.1154,54300.0
2008-04-24 15:15:00,48.37,48.37,48.06,48.19,75400.0,36.1228,36.1228,35.8913,35.9884,75400.0
2008-04-24 15:20:00,48.2,48.31,48.13,48.21,70900.0,35.9959,36.078,35.9436,36.0033,70900.0
2008-04-24 15:25:00,48.2,48.45,48.2,48.37,117700.0,35.9959,36.1826,35.9959,36.1228,117700.0
2008-04-24 15:30:00,48.38,48.5,48.32,48.48,107100.0,36.1303,36.2199,36.0855,36.205,107100.0
2008-04-24 15:35:00,48.48,48.6,48.39,48.6,141000.0,36.205,36.2946,36.1378,36.2946,141000.0
2008-04-24 15:40:00,48.6,48.7,48.28,48.36,154800.0,36.2946,36.3693,36.0556,36.1154,154800.0
2008-04-24 15:45:00,48.36,48.45,48.27,48.38,137200.0,36.1154,36.1826,36.0481,36.1303,137200.0
2008-04-24 15:50:00,48.37,48.6,48.25,48.5,167300.0,36.1228,36.2946,36.0332,36.2199,167300.0
2008-04-24 15:55:00,48.5,48.55,48.39,48.39,215500.0,36.2199,36.2572,36.1378,36.1378,215500.0
2008-04-25 09:30:00,49.31,49.79,48.85,49.72,182400.0,36.8248,37.1833,36.4813,37.131,182400.0
2008-04-25 09:35:00,49.72,50.43,49.2,50.34,401500.0,37.131,37.6612,36.7427,37.594,401500.0
2008-04-25 09:40:00,50.33,50.52,50.0,50.03,185200.0,37.5866,37.7284,37.3401,37.3625,185200.0
2008-04-25 09:45:00,50.02,50.03,49.45,49.49,189900.0,37.355,37.3625,36.9294,36.9592,189900.0
2008-04-25 09:50:00,49.46,49.6,49.2,49.38,225300.0,36.9368,37.0414,36.7427,36.8771,225300.0
2008-04-25 09:55:00,49.38,49.45,49.08,49.28,218100.0,36.8771,36.9294,36.6531,36.8024,218100.0
2008-04-25 10:00:00,49.27,49.3,49.1,49.16,161500.0,36.7949,36.8173,36.668,36.7128,161500.0
2008-04-25 10:05:00,49.16,49.28,49.01,49.25,177100.0,36.7128,36.8024,36.6008,36.78,177100.0
2008-04-25 10:10:00,49.22,49.4,49.18,49.35,72900.0,36.7576,36.892,36.7277,36.8547,72900.0
2008-04-25 10:15:00,49.33,49.33,49.15,49.31,58700.0,36.8398,36.8398,36.7053,36.8248,58700.0
2008-04-25 10:20:00,49.31,49.75,49.29,49.75,96300.0,36.8248,37.1534,36.8099,37.1534,96300.0
2008-04-25 10:25:00,49.75,49.86,49.51,49.63,67000.0,37.1534,37.2356,36.9742,37.0638,67000.0
2008-04-25 10:30:00,49.62,49.68,49.42,49.45,72300.0,37.0563,37.1011,36.907,36.9294,72300.0
2008-04-25 10:35:00,49.45,49.47,49.12,49.12,100500.0,36.9294,36.9443,36.6829,36.6829,100500.0
2008-04-25 10:40:00,49.13,49.47,49.12,49.28,72900.0,36.6904,36.9443,36.6829,36.8024,72900.0
2008-04-25 10:45:00,49.22,49.35,49.18,49.24,91000.0,36.7576,36.8547,36.7277,36.7725,91000.0
2008-04-25 10:50:00,49.25,49.31,49.05,49.13,71400.0,36.78,36.8248,36.6306,36.6904,71400.0
2008-04-25 10:55:00,49.12,49.26,49.06,49.22,51200.0,36.6829,36.7875,36.6381,36.7576,51200.0
2008-04-25 11:00:00,49.24,49.44,49.24,49.28,37700.0,36.7725,36.9219,36.7725,36.8024,37700.0
2008-04-25 11:05:00,49.28,49.3,49.2,49.23,22800.0,36.8024,36.8173,36.7427,36.7651,22800.0
2008-04-25 11:10:00,49.23,49.24,49.0,49.04,71000.0,36.7651,36.7725,36.5933,36.6232,71000.0
2008-04-25 11:15:00,49.03,49.04,48.75,48.81,106400.0,36.6157,36.6232,36.4066,36.4514,106400.0
2008-04-25 11:20:00,48.8,48.97,48.73,48.83,68500.0,36.4439,36.5709,36.3917,36.4664,68500.0
2008-04-25 11:25:00,48.83,49.15,48.83,49.15,57700.0,36.4664,36.7053,36.4664,36.7053,57700.0
2008-04-25 11:30:00,49.15,49.25,49.14,49.17,44200.0,36.7053,36.78,36.6979,36.7203,44200.0
2008-04-25 11:35:00,49.15,49.16,49.09,49.1,53700.0,36.7053,36.7128,36.6605,36.668,53700.0
2008-04-25 11:40:00,49.09,49.39,49.09,49.32,54400.0,36.6605,36.8846,36.6605,36.8323,54400.0
2008-04-25 11:45:00,49.31,49.45,49.3,49.43,30900.0,36.8248,36.9294,36.8173,36.9144,30900.0
2008-04-25 11:50:00,49.45,49.49,49.35,49.47,28800.0,36.9294,36.9592,36.8547,36.9443,28800.0
2008-04-25 11:55:00,49.49,49.61,49.38,49.53,57000.0,36.9592,37.0489,36.8771,36.9891,57000.0
2008-04-25 12:00:00,49.54,49.55,49.45,49.46,35600.0,36.9966,37.004,36.9294,36.9368,35600.0
2008-04-25 12:05:00,49.47,49.66,49.41,49.49,30000.0,36.9443,37.0862,36.8995,36.9592,30000.0
2008-04-25 12:10:00,49.49,49.76,49.49,49.69,30800.0,36.9592,37.1609,36.9592,37.1086,30800.0
2008-04-25 12:15:00,49.68,49.68,49.54,49.66,26500.0,37.1011,37.1011,36.9966,37.0862,26500.0
2008-04-25 12:20:00,49.66,49.73,49.6,49.65,29600.0,37.0862,37.1385,37.0414,37.0787,29600.0
2008-04-25 12:25:00,49.67,49.68,49.61,49.64,19500.0,37.0937,37.1011,37.0489,37.0713,19500.0
2008-04-25 12:30:00,49.64,49.72,49.61,49.64,34900.0,37.0713,37.131,37.0489,37.0713,34900.0
2008-04-25 12:35:00,49.62,49.73,49.62,49.72,33900.0,37.0563,37.1385,37.0563,37.131,33900.0
2008-04-25 12:40:00,49.7,49.88,49.68,49.85,31700.0,37.1161,37.2505,37.1011,37.2281,31700.0
2008-04-25 12:45:00,49.84,49.94,49.84,49.84,40800.0,37.2206,37.2953,37.2206,37.2206,40800.0
2008-04-25 12:50:00,49.81,49.84,49.68,49.74,76300.0,37.1982,37.2206,37.1011,37.1459,76300.0
2008-04-25 12:55:00,49.74,49.75,49.68,49.71,44200.0,37.1459,37.1534,37.1011,37.1235,44200.0
2008-04-25 13:00:00,49.71,49.75,49.7,49.72,31200.0,37.1235,37.1534,37.1161,37.131,31200.0
2008-04-25 13:05:00,49.72,49.79,49.71,49.78,40700.0,37.131,37.1833,37.1235,37.1758,40700.0
2008-04-25 13:10:00,49.79,49.79,49.69,49.75,28400.0,37.1833,37.1833,37.1086,37.1534,28400.0
2008-04-25 13:15:00,49.72,49.78,49.57,49.78,96300.0,37.131,37.1758,37.019,37.1758,96300.0
2008-04-25 13:20:00,49.76,49.78,49.68,49.7,19600.0,37.1609,37.1758,37.1011,37.1161,19600.0
2008-04-25 13:25:00,49.69,49.7,49.58,49.65,42600.0,37.1086,37.1161,37.0265,37.0787,42600.0
2008-04-25 13:30:00,49.65,49.65,49.46,49.52,39300.0,37.0787,37.0787,36.9368,36.9816,39300.0
2008-04-25 13:35:00,49.53,49.64,49.52,49.64,32000.0,36.9891,37.0713,36.9816,37.0713,32000.0
2008-04-25 13:40:00,49.63,49.64,49.53,49.59,41100.0,37.0638,37.0713,36.9891,37.0339,41100.0
2008-04-25 13:45:00,49.59,49.59,49.51,49.55,27800.0,37.0339,37.0339,36.9742,37.004,27800.0
2008-04-25 13:50:00,49.55,49.56,49.52,49.53,24500.0,37.004,37.0115,36.9816,36.9891,24500.0
2008-04-25 13:55:00,49.54,49.79,49.51,49.79,39100.0,36.9966,37.1833,36.9742,37.1833,39100.0
2008-04-25 14:00:00,49.8,49.89,49.73,49.8,37000.0,37.1907,37.258,37.1385,37.1907,37000.0
2008-04-25 14:05:00,49.81,50.07,49.78,49.98,149800.0,37.1982,37.3924,37.1758,37.3252,149800.0
2008-04-25 14:10:00,49.98,50.12,49.97,49.97,87600.0,37.3252,37.4297,37.3177,37.3177,87600.0
2008-04-25 14:15:00,49.99,50.01,49.87,50.01,44200.0,37.3326,37.3476,37.243,37.3476,44200.0
2008-04-25 14:20:00,50.0,50.04,49.88,49.97,51400.0,37.3401,37.37,37.2505,37.3177,51400.0
2008-04-25 14:25:00,49.95,50.09,49.95,50.05,46100.0,37.3028,37.4073,37.3028,37.3774,46100.0
2008-04-25 14:30:00,50.06,50.13,49.96,50.03,73600.0,37.3849,37.4372,37.3102,37.3625,73600.0
2008-04-25 14:35:00,50.01,50.05,49.95,50.0,49700.0,37.3476,37.3774,37.3028,37.3401,49700.0
2008-04-25 14:40:00,50.01,50.07,49.98,50.07,21400.0,37.3476,37.3924,37.3252,37.3924,21400.0
2008-04-25 14:45:00,50.08,50.21,50.05,50.12,72600.0,37.3999,37.4969,37.3774,37.4297,72600.0
2008-04-25 14:50:00,50.12,50.17,50.02,50.15,39100.0,37.4297,37.4671,37.355,37.4521,39100.0
2008-04-25 14:55:00,50.14,50.3,50.14,50.28,58000.0,37.4447,37.5642,37.4447,37.5492,58000.0
2008-04-25 15:00:00,50.27,50.46,50.24,50.39,72200.0,37.5417,37.6836,37.5193,37.6314,72200.0
2008-04-25 15:05:00,50.4,50.54,50.38,50.5,137900.0,37.6388,37.7434,37.6239,37.7135,137900.0
2008-04-25 15:10:00,50.5,50.8,50.49,50.79,150600.0,37.7135,37.9376,37.706,37.9301,150600.0
2008-04-25 15:15:00,50.8,50.97,50.77,50.95,153800.0,37.9376,38.0645,37.9151,38.0496,153800.0
2008-04-25 15:20:00,50.94,51.1,50.9,50.9,203000.0,38.0421,38.1616,38.0122,38.0122,203000.0
2008-04-25 15:25:00,50.92,50.93,50.66,50.71,113300.0,38.0272,38.0346,37.833,37.8703,113300.0
2008-04-25 15:30:00,50.73,50.84,50.63,50.83,118400.0,37.8853,37.9674,37.8106,37.96,118400.0
2008-04-25 15:35:00,50.82,50.9,50.69,50.81,98700.0,37.9525,38.0122,37.8554,37.945,98700.0
2008-04-25 15:40:00,50.82,50.88,50.6,50.79,125900.0,37.9525,37.9973,37.7882,37.9301,125900.0
2008-04-25 15:45:00,50.78,50.82,50.73,50.79,109200.0,37.9226,37.9525,37.8853,37.9301,109200.0
2008-04-25 15:50:00,50.77,50.93,50.76,50.87,143700.0,37.9151,38.0346,37.9077,37.9898,143700.0
2008-04-25 15:55:00,50.87,51.0,50.8,50.92,267900.0,37.9898,38.0869,37.9376,38.0272,267900.0
2008-04-28 09:30:00,51.2,51.3,50.54,50.55,168300.0,38.2363,38.311,37.7434,37.7509,168300.0
2008-04-28 09:35:00,50.61,50.61,50.39,50.47,128400.0,37.7957,37.7957,37.6314,37.6911,128400.0
2008-04-28 09:40:00,50.5,50.6,50.29,50.52,109200.0,37.7135,37.7882,37.5567,37.7284,109200.0
2008-04-28 09:45:00,50.53,50.65,50.48,50.56,114300.0,37.7359,37.8255,37.6986,37.7583,114300.0
2008-04-28 09:50:00,50.57,50.59,50.41,50.54,101500.0,37.7658,37.7807,37.6463,37.7434,101500.0
2008-04-28 09:55:00,50.53,50.88,50.53,50.83,143900.0,37.7359,37.9973,37.7359,37.96,143900.0
2008-04-28 10:00:00,50.83,51.2,50.75,51.05,190800.0,37.96,38.2363,37.9002,38.1243,190800.0
2008-04-28 10:05:00,51.04,51.07,50.91,50.99,159200.0,38.1168,38.1392,38.0197,38.0794,159200.0
2008-04-28 10:10:00,50.98,51.5,50.98,51.35,226200.0,38.072,38.4603,38.072,38.3483,226200.0
2008-04-28 10:15:00,51.35,51.45,51.2,51.32,173000.0,38.3483,38.423,38.2363,38.3259,173000.0
2008-04-28 10:20:00,51.32,51.53,51.29,51.45,193100.0,38.3259,38.4827,38.3035,38.423,193100.0
2008-04-28 10:25:00,51.44,51.55,51.39,51.49,160900.0,38.4155,38.4977,38.3782,38.4528,160900.0
2008-04-28 10:30:00,51.48,52.0,51.47,51.91,207000.0,38.4454,38.8337,38.4379,38.7665,207000.0
2008-04-28 10:35:00,51.9,52.37,51.87,52.27,248200.0,38.759,39.11,38.7366,39.0354,248200.0
2008-04-28 10:40:00,52.26,52.48,52.22,52.31,153900.0,39.0279,39.1922,38.998,39.0652,153900.0
2008-04-28 10:45:00,52.31,52.45,52.31,52.35,154800.0,39.0652,39.1698,39.0652,39.0951,154800.0
2008-04-28 10:50:00,52.34,52.43,52.19,52.29,218300.0,39.0876,39.1548,38.9756,39.0503,218300.0
2008-04-28 10:55:00,52.27,52.47,52.22,52.35,184400.0,39.0354,39.1847,38.998,39.0951,184400.0
2008-04-28 11:00:00,52.33,52.34,52.14,52.25,173000.0,39.0802,39.0876,38.9383,39.0204,173000.0
2008-04-28 11:05:00,52.26,52.35,52.13,52.21,96200.0,39.0279,39.0951,38.9308,38.9905,96200.0
2008-04-28 11:10:00,52.23,52.32,52.23,52.25,124600.0,39.0055,39.0727,39.0055,39.0204,124600.0
2008-04-28 11:15:00,52.24,52.26,52.0,52.01,141000.0,39.0129,39.0279,38.8337,38.8412,141000.0
2008-04-28 11:20:00,52.02,52.24,52.0,52.19,115800.0,38.8486,39.0129,38.8337,38.9756,115800.0
2008-04-28 11:25:00,52.2,52.47,52.19,52.3,166500.0,38.9831,39.1847,38.9756,39.0578,166500.0
2008-04-28 11:30:00,52.3,52.39,52.23,52.27,75700.0,39.0578,39.125,39.0055,39.0354,75700.0
2008-04-28 11:35:00,52.26,52.41,52.17,52.22,103100.0,39.0279,39.1399,38.9607,38.998,103100.0
2008-04-28 11:40:00,52.22,52.41,52.19,52.41,59600.0,38.998,39.1399,38.9756,39.1399,59600.0
2008-04-28 11:45:00,52.41,52.74,52.33,52.73,188600.0,39.1399,39.3863,39.0802,39.3789,188600.0
2008-04-28 11:50:00,52.74,52.93,52.69,52.87,112300.0,39.3863,39.5282,39.349,39.4834,112300.0
2008-04-28 11:55:00,52.88,52.97,52.84,52.92,117000.0,39.4909,39.5581,39.461,39.5208,117000.0
2008-04-28 12:00:00,52.92,53.16,52.88,53.06,171900.0,39.5208,39.7,39.4909,39.6253,171900.0
2008-04-28 12:05:00,53.07,53.15,52.93,53.03,90900.0,39.6328,39.6925,39.5282,39.6029,90900.0
2008-04-28 12:10:00,53.03,53.08,52.97,53.06,94100.0,39.6029,39.6403,39.5581,39.6253,94100.0
2008-04-28 12:15:00,53.05,53.14,53.01,53.06,59500.0,39.6179,39.6851,39.588,39.6253,59500.0
2008-04-28 12:20:00,53.07,53.07,52.9,52.93,108200.0,39.6328,39.6328,39.5058,39.5282,108200.0
2008-04-28 12:25:00,52.93,53.06,52.9,53.0,53000.0,39.5282,39.6253,39.5058,39.5805,53000.0
2008-04-28 12:30:00,53.0,53.11,52.99,53.01,43200.0,39.5805,39.6627,39.573,39.588,43200.0
2008-04-28 12:35:00,53.01,53.03,52.9,52.9,41200.0,39.588,39.6029,39.5058,39.5058,41200.0
2008-04-28 12:40:00,52.92,53.0,52.9,52.99,57400.0,39.5208,39.5805,39.5058,39.573,57400.0
2008-04-28 12:45:00,52.99,53.04,52.9,52.92,57900.0,39.573,39.6104,39.5058,39.5208,57900.0
2008-04-28 12:50:00,52.92,52.99,52.91,52.95,50400.0,39.5208,39.573,39.5133,39.5432,50400.0
2008-04-28 12:55:00,52.95,53.04,52.95,53.03,32000.0,39.5432,39.6104,39.5432,39.6029,32000.0
2008-04-28 13:00:00,53.02,53.1,52.98,53.09,48500.0,39.5955,39.6552,39.5656,39.6477,48500.0
2008-04-28 13:05:00,53.1,53.1,52.96,53.0,65500.0,39.6552,39.6552,39.5506,39.5805,65500.0
2008-04-28 13:10:00,53.01,53.01,52.96,52.97,46200.0,39.588,39.588,39.5506,39.5581,46200.0
2008-04-28 13:15:00,52.98,53.03,52.9,52.94,68600.0,39.5656,39.6029,39.5058,39.5357,68600.0
2008-04-28 13:20:00,52.94,53.13,52.94,53.07,85800.0,39.5357,39.6776,39.5357,39.6328,85800.0
2008-04-28 13:25:00,53.06,53.11,52.97,53.11,54700.0,39.6253,39.6627,39.5581,39.6627,54700.0
2008-04-28 13:30:00,53.12,53.37,53.1,53.37,129800.0,39.6701,39.8568,39.6552,39.8568,129800.0
2008-04-28 13:35:00,53.35,53.62,53.34,53.47,142100.0,39.8419,40.0435,39.8344,39.9315,142100.0
2008-04-28 13:40:00,53.47,53.84,53.46,53.84,165700.0,39.9315,40.2078,39.924,40.2078,165700.0
2008-04-28 13:45:00,53.84,54.04,53.76,53.94,250200.0,40.2078,40.3572,40.1481,40.2825,250200.0
2008-04-28 13:50:00,53.94,53.97,53.81,53.85,209300.0,40.2825,40.3049,40.1854,40.2153,209300.0
2008-04-28 13:55:00,53.85,54.14,53.85,54.06,164100.0,40.2153,40.4319,40.2153,40.3721,164100.0
2008-04-28 14:00:00,54.05,54.11,53.93,54.03,181200.0,40.3647,40.4095,40.275,40.3497,181200.0
2008-04-28 14:05:00,54.03,54.13,53.98,54.03,183200.0,40.3497,40.4244,40.3124,40.3497,183200.0
2008-04-28 14:10:00,54.04,54.04,53.82,53.84,160100.0,40.3572,40.3572,40.1929,40.2078,160100.0
2008-04-28 14:15:00,53.83,53.9,53.79,53.86,111800.0,40.2004,40.2526,40.1705,40.2228,111800.0
2008-04-28 14:20:00,53.85,53.97,53.76,53.93,104900.0,40.2153,40.3049,40.1481,40.275,104900.0
2008-04-28 14:25:00,53.93,53.94,53.55,53.55,116900.0,40.275,40.2825,39.9913,39.9913,116900.0
2008-04-28 14:30:00,53.55,53.65,53.47,53.62,142100.0,39.9913,40.0659,39.9315,40.0435,142100.0
2008-04-28 14:35:00,53.59,54.02,53.57,53.84,151900.0,40.0211,40.3423,40.0062,40.2078,151900.0
2008-04-28 14:40:00,53.84,53.99,53.83,53.96,56800.0,40.2078,40.3199,40.2004,40.2974,56800.0
2008-04-28 14:45:00,53.96,54.08,53.84,53.89,268800.0,40.2974,40.3871,40.2078,40.2452,268800.0
2008-04-28 14:50:00,53.9,54.12,53.84,54.06,147300.0,40.2526,40.4169,40.2078,40.3721,147300.0
2008-04-28 14:55:00,54.07,54.29,54.03,54.27,161200.0,40.3796,40.5439,40.3497,40.529,161200.0
2008-04-28 15:00:00,54.27,54.45,54.21,54.23,262700.0,40.529,40.6634,40.4841,40.4991,262700.0
2008-04-28 15:05:00,54.23,54.32,54.09,54.15,169800.0,40.4991,40.5663,40.3945,40.4393,169800.0
2008-04-28 15:10:00,54.15,54.34,54.15,54.33,167000.0,40.4393,40.5812,40.4393,40.5738,167000.0
2008-04-28 15:15:00,54.34,54.5,54.32,54.49,181600.0,40.5812,40.7007,40.5663,40.6933,181600.0
2008-04-28 15:20:00,54.5,54.58,54.42,54.43,289100.0,40.7007,40.7605,40.641,40.6484,289100.0
2008-04-28 15:25:00,54.42,54.43,54.08,54.11,326100.0,40.641,40.6484,40.3871,40.4095,326100.0
2008-04-28 15:30:00,54.12,54.27,54.02,54.05,237700.0,40.4169,40.529,40.3423,40.3647,237700.0
2008-04-28 15:35:00,54.06,54.13,53.93,54.12,245900.0,40.3721,40.4244,40.275,40.4169,245900.0
2008-04-28 15:40:00,54.13,54.15,54.02,54.04,273500.0,40.4244,40.4393,40.3423,40.3572,273500.0
2008-04-28 15:45:00,54.02,54.04,53.75,53.77,340300.0,40.3423,40.3572,40.1406,40.1556,340300.0
2008-04-28 15:50:00,53.76,53.87,53.63,53.73,425200.0,40.1481,40.2302,40.051,40.1257,425200.0
2008-04-28 15:55:00,53.73,53.82,53.59,53.79,571500.0,40.1257,40.1929,40.0211,40.1705,571500.0
2008-04-29 09:30:00,53.7,54.14,53.11,53.36,175400.0,40.1033,40.4319,39.6627,39.8494,175400.0
2008-04-29 09:35:00,53.36,54.76,53.36,54.55,200700.0,39.8494,40.8949,39.8494,40.7381,200700.0
2008-04-29 09:40:00,54.55,54.69,53.88,54.04,225300.0,40.7381,40.8426,40.2377,40.3572,225300.0
2008-04-29 09:45:00,54.04,54.14,53.68,53.87,164900.0,40.3572,40.4319,40.0883,40.2302,164900.0
2008-04-29 09:50:00,53.87,54.02,53.47,53.5,159500.0,40.2302,40.3423,39.9315,39.9539,159500.0
2008-04-29 09:55:00,53.5,54.01,53.48,53.69,143900.0,39.9539,40.3348,39.939,40.0958,143900.0
2008-04-29 10:00:00,53.69,53.82,53.03,53.13,161000.0,40.0958,40.1929,39.6029,39.6776,161000.0
2008-04-29 10:05:00,53.15,53.35,52.96,53.31,207700.0,39.6925,39.8419,39.5506,39.812,207700.0
2008-04-29 10:10:00,53.31,53.31,52.98,53.18,150300.0,39.812,39.812,39.5656,39.7149,150300.0
2008-04-29 10:15:00,53.17,53.31,53.08,53.22,57900.0,39.7075,39.812,39.6403,39.7448,57900.0
2008-04-29 10:20:00,53.23,53.23,52.98,52.98,89000.0,39.7523,39.7523,39.5656,39.5656,89000.0
2008-04-29 10:25:00,52.98,53.02,52.9,53.01,101800.0,39.5656,39.5955,39.5058,39.588,101800.0
2008-04-29 10:30:00,53.01,53.15,52.95,53.08,213100.0,39.588,39.6925,39.5432,39.6403,213100.0
2008-04-29 10:35:00,53.07,53.27,53.05,53.25,95500.0,39.6328,39.7822,39.6179,39.7672,95500.0
2008-04-29 10:40:00,53.23,53.3,53.1,53.23,57600.0,39.7523,39.8046,39.6552,39.7523,57600.0
2008-04-29 10:45:00,53.24,53.49,53.19,53.38,97800.0,39.7597,39.9464,39.7224,39.8643,97800.0
2008-04-29 10:50:00,53.35,53.36,53.19,53.3,46300.0,39.8419,39.8494,39.7224,39.8046,46300.0
2008-04-29 10:55:00,53.31,53.41,53.2,53.23,41700.0,39.812,39.8867,39.7299,39.7523,41700.0
2008-04-29 11:00:00,53.24,53.37,53.2,53.3,53400.0,39.7597,39.8568,39.7299,39.8046,53400.0
2008-04-29 11:05:00,53.29,53.33,53.19,53.25,62000.0,39.7971,39.827,39.7224,39.7672,62000.0
2008-04-29 11:10:00,53.26,53.39,53.2,53.22,57200.0,39.7747,39.8718,39.7299,39.7448,57200.0
2008-04-29 11:15:00,53.21,53.29,53.19,53.21,55200.0,39.7373,39.7971,39.7224,39.7373,55200.0
2008-04-29 11:20:00,53.2,53.28,53.19,53.2,51900.0,39.7299,39.7896,39.7224,39.7299,51900.0
2008-04-29 11:25:00,53.22,53.46,53.2,53.36,51900.0,39.7448,39.924,39.7299,39.8494,51900.0
2008-04-29 11:30:00,53.37,53.49,53.3,53.33,38400.0,39.8568,39.9464,39.8046,39.827,38400.0
2008-04-29 11:35:00,53.33,53.58,53.33,53.58,154400.0,39.827,40.0137,39.827,40.0137,154400.0
2008-04-29 11:40:00,53.58,53.64,53.43,53.48,100200.0,40.0137,40.0585,39.9016,39.939,100200.0
2008-04-29 11:45:00,53.5,53.51,53.39,53.4,44900.0,39.9539,39.9614,39.8718,39.8792,44900.0
2008-04-29 11:50:00,53.4,53.51,53.4,53.4,30000.0,39.8792,39.9614,39.8792,39.8792,30000.0
2008-04-29 11:55:00,53.4,53.57,53.33,53.41,96700.0,39.8792,40.0062,39.827,39.8867,96700.0
2008-04-29 12:00:00,53.44,53.44,53.29,53.31,75700.0,39.9091,39.9091,39.7971,39.812,75700.0
2008-04-29 12:05:00,53.3,53.31,53.17,53.17,26300.0,39.8046,39.812,39.7075,39.7075,26300.0
2008-04-29 12:10:00,53.18,53.23,53.14,53.2,37200.0,39.7149,39.7523,39.6851,39.7299,37200.0
2008-04-29 12:15:00,53.2,53.27,53.18,53.22,30300.0,39.7299,39.7822,39.7149,39.7448,30300.0
2008-04-29 12:20:00,53.22,53.24,53.06,53.23,83600.0,39.7448,39.7597,39.6253,39.7523,83600.0
2008-04-29 12:25:00,53.23,53.52,53.19,53.5,43400.0,39.7523,39.9689,39.7224,39.9539,43400.0
2008-04-29 12:30:00,53.51,53.53,53.43,53.43,30300.0,39.9614,39.9763,39.9016,39.9016,30300.0
2008-04-29 12:35:00,53.45,53.54,53.41,53.54,27100.0,39.9166,39.9838,39.8867,39.9838,27100.0
2008-04-29 12:40:00,53.55,53.59,53.49,53.52,28400.0,39.9913,40.0211,39.9464,39.9689,28400.0
2008-04-29 12:45:00,53.51,53.6,53.49,53.6,24400.0,39.9614,40.0286,39.9464,40.0286,24400.0
2008-04-29 12:50:00,53.59,53.63,53.51,53.52,25700.0,40.0211,40.051,39.9614,39.9689,25700.0
2008-04-29 12:55:00,53.51,53.54,53.4,53.5,34500.0,39.9614,39.9838,39.8792,39.9539,34500.0
2008-04-29 13:00:00,53.51,53.51,53.32,53.34,34100.0,39.9614,39.9614,39.8195,39.8344,34100.0
2008-04-29 13:05:00,53.35,53.53,53.34,53.5,37400.0,39.8419,39.9763,39.8344,39.9539,37400.0
2008-04-29 13:10:00,53.49,53.54,53.44,53.48,49800.0,39.9464,39.9838,39.9091,39.939,49800.0
2008-04-29 13:15:00,53.47,53.55,53.4,53.54,31300.0,39.9315,39.9913,39.8792,39.9838,31300.0
2008-04-29 13:20:00,53.54,53.55,53.37,53.39,36100.0,39.9838,39.9913,39.8568,39.8718,36100.0
2008-04-29 13:25:00,53.38,53.41,53.32,53.36,29400.0,39.8643,39.8867,39.8195,39.8494,29400.0
2008-04-29 13:30:00,53.37,53.52,53.36,53.51,36300.0,39.8568,39.9689,39.8494,39.9614,36300.0
2008-04-29 13:35:00,53.51,53.63,53.48,53.6,53700.0,39.9614,40.051,39.939,40.0286,53700.0
2008-04-29 13:40:00,53.6,53.6,53.48,53.48,27800.0,40.0286,40.0286,39.939,39.939,27800.0
2008-04-29 13:45:00,53.46,53.57,53.46,53.54,36000.0,39.924,40.0062,39.924,39.9838,36000.0
2008-04-29 13:50:00,53.54,53.56,53.47,53.47,25300.0,39.9838,39.9987,39.9315,39.9315,25300.0
2008-04-29 13:55:00,53.5,53.57,53.48,53.56,19500.0,39.9539,40.0062,39.939,39.9987,19500.0
2008-04-29 14:00:00,53.56,53.61,53.49,53.51,43400.0,39.9987,40.0361,39.9464,39.9614,43400.0
2008-04-29 14:05:00,53.52,53.6,53.48,53.51,27000.0,39.9689,40.0286,39.939,39.9614,27000.0
2008-04-29 14:10:00,53.51,53.69,53.47,53.53,51800.0,39.9614,40.0958,39.9315,39.9763,51800.0
2008-04-29 14:15:00,53.5,53.67,53.43,53.61,46900.0,39.9539,40.0809,39.9016,40.0361,46900.0
2008-04-29 14:20:00,53.61,53.75,53.6,53.65,36400.0,40.0361,40.1406,40.0286,40.0659,36400.0
2008-04-29 14:25:00,53.65,53.72,53.6,53.67,24900.0,40.0659,40.1182,40.0286,40.0809,24900.0
2008-04-29 14:30:00,53.67,53.78,53.61,53.68,55400.0,40.0809,40.163,40.0361,40.0883,55400.0
2008-04-29 14:35:00,53.69,53.73,53.65,53.67,42200.0,40.0958,40.1257,40.0659,40.0809,42200.0
2008-04-29 14:40:00,53.68,53.86,53.67,53.84,35000.0,40.0883,40.2228,40.0809,40.2078,35000.0
2008-04-29 14:45:00,53.82,54.0,53.82,53.98,67600.0,40.1929,40.3273,40.1929,40.3124,67600.0
2008-04-29 14:50:00,53.98,54.1,53.98,54.01,80800.0,40.3124,40.402,40.3124,40.3348,80800.0
2008-04-29 14:55:00,54.02,54.15,54.01,54.04,57600.0,40.3423,40.4393,40.3348,40.3572,57600.0
2008-04-29 15:00:00,54.04,54.04,53.85,53.88,95000.0,40.3572,40.3572,40.2153,40.2377,95000.0
2008-04-29 15:05:00,53.88,54.02,53.88,54.0,78200.0,40.2377,40.3423,40.2377,40.3273,78200.0
2008-04-29 15:10:00,54.0,54.01,53.88,53.89,59100.0,40.3273,40.3348,40.2377,40.2452,59100.0
2008-04-29 15:15:00,53.9,53.92,53.81,53.83,105300.0,40.2526,40.2676,40.1854,40.2004,105300.0
2008-04-29 15:20:00,53.84,53.85,53.66,53.72,91300.0,40.2078,40.2153,40.0734,40.1182,91300.0
2008-04-29 15:25:00,53.73,53.74,53.61,53.62,86000.0,40.1257,40.1331,40.0361,40.0435,86000.0
2008-04-29 15:30:00,53.62,53.75,53.61,53.75,94900.0,40.0435,40.1406,40.0361,40.1406,94900.0
2008-04-29 15:35:00,53.74,53.76,53.63,53.7,123200.0,40.1331,40.1481,40.051,40.1033,123200.0
2008-04-29 15:40:00,53.69,53.83,53.65,53.75,106600.0,40.0958,40.2004,40.0659,40.1406,106600.0
2008-04-29 15:45:00,53.74,53.76,53.61,53.7,136900.0,40.1331,40.1481,40.0361,40.1033,136900.0
2008-04-29 15:50:00,53.7,53.76,53.67,53.75,153900.0,40.1033,40.1481,40.0809,40.1406,153900.0
2008-04-29 15:55:00,53.75,53.77,53.66,53.67,174100.0,40.1406,40.1556,40.0734,40.0809,174100.0
2008-04-30 09:30:00,53.83,53.83,53.11,53.36,96200.0,40.2004,40.2004,39.6627,39.8494,96200.0
2008-04-30 09:35:00,53.39,53.49,53.19,53.19,70500.0,39.8718,39.9464,39.7224,39.7224,70500.0
2008-04-30 09:40:00,53.2,53.2,52.82,53.17,89800.0,39.7299,39.7299,39.4461,39.7075,89800.0
2008-04-30 09:45:00,53.18,53.46,52.91,53.29,134400.0,39.7149,39.924,39.5133,39.7971,134400.0
2008-04-30 09:50:00,53.28,53.3,52.9,53.0,92400.0,39.7896,39.8046,39.5058,39.5805,92400.0
2008-04-30 09:55:00,53.0,53.07,52.8,52.91,97000.0,39.5805,39.6328,39.4312,39.5133,97000.0
2008-04-30 10:00:00,52.95,53.07,52.94,53.05,27200.0,39.5432,39.6328,39.5357,39.6179,27200.0
2008-04-30 10:05:00,53.05,53.05,52.93,52.96,120300.0,39.6179,39.6179,39.5282,39.5506,120300.0
2008-04-30 10:10:00,52.96,52.97,52.72,52.73,52300.0,39.5506,39.5581,39.3714,39.3789,52300.0
2008-04-30 10:15:00,52.74,52.8,52.55,52.67,79100.0,39.3863,39.4312,39.2445,39.3341,79100.0
2008-04-30 10:20:00,52.66,52.77,52.55,52.74,128000.0,39.3266,39.4088,39.2445,39.3863,128000.0
2008-04-30 10:25:00,52.76,52.9,52.7,52.77,87600.0,39.4013,39.5058,39.3565,39.4088,87600.0
2008-04-30 10:30:00,52.75,53.01,52.71,52.74,106600.0,39.3938,39.588,39.3639,39.3863,106600.0
2008-04-30 10:35:00,52.75,52.77,52.64,52.68,198200.0,39.3938,39.4088,39.3117,39.3415,198200.0
2008-04-30 10:40:00,52.68,52.81,52.62,52.78,81200.0,39.3415,39.4386,39.2967,39.4162,81200.0
2008-04-30 10:45:00,52.77,53.0,52.73,52.96,51800.0,39.4088,39.5805,39.3789,39.5506,51800.0
2008-04-30 10:50:00,52.96,53.07,52.95,53.01,45900.0,39.5506,39.6328,39.5432,39.588,45900.0
2008-04-30 10:55:00,53.01,53.15,53.0,53.02,43200.0,39.588,39.6925,39.5805,39.5955,43200.0
2008-04-30 11:00:00,53.01,53.16,53.01,53.11,39700.0,39.588,39.7,39.588,39.6627,39700.0
2008-04-30 11:05:00,53.09,53.29,53.01,53.26,46300.0,39.6477,39.7971,39.588,39.7747,46300.0
2008-04-30 11:10:00,53.26,53.26,53.17,53.17,36200.0,39.7747,39.7747,39.7075,39.7075,36200.0
2008-04-30 11:15:00,53.18,53.27,53.1,53.12,47700.0,39.7149,39.7822,39.6552,39.6701,47700.0
2008-04-30 11:20:00,53.1,53.12,53.05,53.06,40400.0,39.6552,39.6701,39.6179,39.6253,40400.0
2008-04-30 11:25:00,53.05,53.07,52.98,53.01,45100.0,39.6179,39.6328,39.5656,39.588,45100.0
2008-04-30 11:30:00,53.0,53.04,53.0,53.01,83600.0,39.5805,39.6104,39.5805,39.588,83600.0
2008-04-30 11:35:00,53.0,53.1,52.98,53.08,23800.0,39.5805,39.6552,39.5656,39.6403,23800.0
2008-04-30 11:40:00,53.08,53.08,53.0,53.0,61000.0,39.6403,39.6403,39.5805,39.5805,61000.0
2008-04-30 11:45:00,53.0,53.08,52.98,53.01,64200.0,39.5805,39.6403,39.5656,39.588,64200.0
2008-04-30 11:50:00,53.01,53.08,53.0,53.05,47500.0,39.588,39.6403,39.5805,39.6179,47500.0
2008-04-30 11:55:00,53.05,53.16,53.05,53.07,48800.0,39.6179,39.7,39.6179,39.6328,48800.0
2008-04-30 12:00:00,53.08,53.12,53.02,53.03,35800.0,39.6403,39.6701,39.5955,39.6029,35800.0
2008-04-30 12:05:00,53.03,53.08,53.0,53.08,43200.0,39.6029,39.6403,39.5805,39.6403,43200.0
2008-04-30 12:10:00,53.08,53.13,53.0,53.11,47900.0,39.6403,39.6776,39.5805,39.6627,47900.0
2008-04-30 12:15:00,53.11,53.11,53.0,53.02,28000.0,39.6627,39.6627,39.5805,39.5955,28000.0
2008-04-30 12:20:00,53.01,53.09,52.98,53.03,56200.0,39.588,39.6477,39.5656,39.6029,56200.0
2008-04-30 12:25:00,53.04,53.1,53.02,53.03,38000.0,39.6104,39.6552,39.5955,39.6029,38000.0
2008-04-30 12:30:00,53.04,53.07,53.0,53.05,45600.0,39.6104,39.6328,39.5805,39.6179,45600.0
2008-04-30 12:35:00,53.03,53.09,53.02,53.04,31400.0,39.6029,39.6477,39.5955,39.6104,31400.0
2008-04-30 12:40:00,53.04,53.07,53.01,53.06,35100.0,39.6104,39.6328,39.588,39.6253,35100.0
2008-04-30 12:45:00,53.05,53.11,53.0,53.01,45300.0,39.6179,39.6627,39.5805,39.588,45300.0
2008-04-30 12:50:00,53.01,53.11,53.0,53.07,50100.0,39.588,39.6627,39.5805,39.6328,50100.0
2008-04-30 12:55:00,53.07,53.09,53.0,53.07,32900.0,39.6328,39.6477,39.5805,39.6328,32900.0
2008-04-30 13:00:00,53.06,53.1,53.05,53.1,29900.0,39.6253,39.6552,39.6179,39.6552,29900.0
2008-04-30 13:05:00,53.1,53.13,53.06,53.09,33800.0,39.6552,39.6776,39.6253,39.6477,33800.0
2008-04-30 13:10:00,53.09,53.19,53.09,53.18,23000.0,39.6477,39.7224,39.6477,39.7149,23000.0
2008-04-30 13:15:00,53.18,53.23,53.14,53.2,24600.0,39.7149,39.7523,39.6851,39.7299,24600.0
2008-04-30 13:20:00,53.17,53.27,53.17,53.23,34400.0,39.7075,39.7822,39.7075,39.7523,34400.0
2008-04-30 13:25:00,53.23,53.25,53.17,53.18,64300.0,39.7523,39.7672,39.7075,39.7149,64300.0
2008-04-30 13:30:00,53.18,53.25,53.17,53.22,32000.0,39.7149,39.7672,39.7075,39.7448,32000.0
2008-04-30 13:35:00,53.23,53.23,53.14,53.18,38100.0,39.7523,39.7523,39.6851,39.7149,38100.0
2008-04-30 13:40:00,53.18,53.19,53.05,53.18,44600.0,39.7149,39.7224,39.6179,39.7149,44600.0
2008-04-30 13:45:00,53.18,53.19,53.09,53.09,30100.0,39.7149,39.7224,39.6477,39.6477,30100.0
2008-04-30 13:50:00,53.11,53.12,53.07,53.1,42700.0,39.6627,39.6701,39.6328,39.6552,42700.0
2008-04-30 13:55:00,53.1,53.28,53.1,53.16,57200.0,39.6552,39.7896,39.6552,39.7,57200.0
2008-04-30 14:00:00,53.16,53.28,53.14,53.25,53700.0,39.7,39.7896,39.6851,39.7672,53700.0
2008-04-30 14:05:00,53.26,53.48,53.26,53.43,87200.0,39.7747,39.939,39.7747,39.9016,87200.0
2008-04-30 14:10:00,53.42,53.44,53.21,53.21,85700.0,39.8942,39.9091,39.7373,39.7373,85700.0
2008-04-30 14:15:00,53.23,54.15,53.0,53.92,240000.0,39.7523,40.4393,39.5805,40.2676,240000.0
2008-04-30 14:20:00,53.94,53.94,53.1,53.28,353200.0,40.2825,40.2825,39.6552,39.7896,353200.0
2008-04-30 14:25:00,53.31,53.69,53.16,53.69,110500.0,39.812,40.0958,39.7,40.0958,110500.0
2008-04-30 14:30:00,53.67,54.01,53.47,53.78,142300.0,40.0809,40.3348,39.9315,40.163,142300.0
2008-04-30 14:35:00,53.79,53.82,53.43,53.58,77900.0,40.1705,40.1929,39.9016,40.0137,77900.0
2008-04-30 14:40:00,53.58,53.68,53.36,53.61,88300.0,40.0137,40.0883,39.8494,40.0361,88300.0
2008-04-30 14:45:00,53.59,53.61,53.25,53.25,81700.0,40.0211,40.0361,39.7672,39.7672,81700.0
2008-04-30 14:50:00,53.25,53.37,53.0,53.05,78000.0,39.7672,39.8568,39.5805,39.6179,78000.0
2008-04-30 14:55:00,53.04,53.12,52.97,53.0,146800.0,39.6104,39.6701,39.5581,39.5805,146800.0
2008-04-30 15:00:00,53.0,53.22,52.97,53.09,173200.0,39.5805,39.7448,39.5581,39.6477,173200.0
2008-04-30 15:05:00,53.09,53.27,53.03,53.14,181100.0,39.6477,39.7822,39.6029,39.6851,181100.0
2008-04-30 15:10:00,53.14,53.21,52.67,52.74,290000.0,39.6851,39.7373,39.3341,39.3863,290000.0
2008-04-30 15:15:00,52.74,53.24,52.74,53.08,254400.0,39.3863,39.7597,39.3863,39.6403,254400.0
2008-04-30 15:20:00,53.08,53.15,52.99,53.03,192400.0,39.6403,39.6925,39.573,39.6029,192400.0
2008-04-30 15:25:00,53.04,53.11,52.98,53.02,139600.0,39.6104,39.6627,39.5656,39.5955,139600.0
2008-04-30 15:30:00,53.03,53.2,53.0,53.12,149300.0,39.6029,39.7299,39.5805,39.6701,149300.0
2008-04-30 15:35:00,53.11,53.21,53.08,53.21,171300.0,39.6627,39.7373,39.6403,39.7373,171300.0
2008-04-30 15:40:00,53.22,53.33,53.09,53.25,129600.0,39.7448,39.827,39.6477,39.7672,129600.0
2008-04-30 15:45:00,53.26,53.31,53.13,53.14,143500.0,39.7747,39.812,39.6776,39.6851,143500.0
2008-04-30 15:50:00,53.14,53.18,53.03,53.1,282600.0,39.6851,39.7149,39.6029,39.6552,282600.0
2008-04-30 15:55:00,53.1,53.25,52.96,53.05,358500.0,39.6552,39.7672,39.5506,39.6179,358500.0
2008-05-01 09:30:00,53.03,53.05,52.6,52.88,154400.0,39.6029,39.6179,39.2818,39.4909,154400.0
2008-05-01 09:35:00,52.89,53.18,52.62,52.62,136000.0,39.4984,39.7149,39.2967,39.2967,136000.0
2008-05-01 09:40:00,52.62,52.88,52.51,52.61,150400.0,39.2967,39.4909,39.2146,39.2893,150400.0
2008-05-01 09:45:00,52.62,53.13,52.62,53.1,70700.0,39.2967,39.6776,39.2967,39.6552,70700.0
2008-05-01 09:50:00,53.09,53.23,53.06,53.16,72400.0,39.6477,39.7523,39.6253,39.7,72400.0
2008-05-01 09:55:00,53.17,53.5,53.06,53.25,74200.0,39.7075,39.9539,39.6253,39.7672,74200.0
2008-05-01 10:00:00,53.25,53.48,53.1,53.46,45700.0,39.7672,39.939,39.6552,39.924,45700.0
2008-05-01 10:05:00,53.48,53.57,53.29,53.34,31500.0,39.939,40.0062,39.7971,39.8344,31500.0
2008-05-01 10:10:00,53.34,53.52,53.33,53.46,40400.0,39.8344,39.9689,39.827,39.924,40400.0
2008-05-01 10:15:00,53.46,53.5,53.3,53.37,54600.0,39.924,39.9539,39.8046,39.8568,54600.0
2008-05-01 10:20:00,53.35,53.65,53.32,53.62,39400.0,39.8419,40.0659,39.8195,40.0435,39400.0
2008-05-01 10:25:00,53.59,53.72,53.52,53.71,28900.0,40.0211,40.1182,39.9689,40.1107,28900.0
2008-05-01 10:30:00,53.71,53.87,53.69,53.78,33800.0,40.1107,40.2302,40.0958,40.163,33800.0
2008-05-01 10:35:00,53.78,53.91,53.76,53.87,27800.0,40.163,40.2601,40.1481,40.2302,27800.0
2008-05-01 10:40:00,53.88,54.12,53.87,54.07,78600.0,40.2377,40.4169,40.2302,40.3796,78600.0
2008-05-01 10:45:00,54.07,54.07,53.95,53.98,71500.0,40.3796,40.3796,40.29,40.3124,71500.0
2008-05-01 10:50:00,53.98,54.09,53.88,54.06,78100.0,40.3124,40.3945,40.2377,40.3721,78100.0
2008-05-01 10:55:00,54.06,54.23,54.02,54.22,66000.0,40.3721,40.4991,40.3423,40.4916,66000.0
2008-05-01 11:00:00,54.2,54.5,54.1,54.5,44500.0,40.4767,40.7007,40.402,40.7007,44500.0
2008-05-01 11:05:00,54.5,54.72,54.49,54.61,102600.0,40.7007,40.865,40.6933,40.7829,102600.0
2008-05-01 11:10:00,54.59,54.66,53.9,54.45,94600.0,40.7679,40.8202,40.2526,40.6634,94600.0
2008-05-01 11:15:00,54.46,54.57,54.33,54.51,53200.0,40.6708,40.753,40.5738,40.7082,53200.0
2008-05-01 11:20:00,54.51,54.54,54.36,54.4,94100.0,40.7082,40.7306,40.5962,40.626,94100.0
2008-05-01 11:25:00,54.39,54.4,54.08,54.11,81900.0,40.6186,40.626,40.3871,40.4095,81900.0
2008-05-01 11:30:00,54.1,54.4,54.08,54.35,67700.0,40.402,40.626,40.3871,40.5887,67700.0
2008-05-01 11:35:00,54.39,54.53,54.27,54.53,67700.0,40.6186,40.7231,40.529,40.7231,67700.0
2008-05-01 11:40:00,54.49,54.57,54.42,54.51,56300.0,40.6933,40.753,40.641,40.7082,56300.0
2008-05-01 11:45:00,54.48,54.54,54.43,54.53,30200.0,40.6858,40.7306,40.6484,40.7231,30200.0
2008-05-01 11:50:00,54.52,54.76,54.48,54.64,72700.0,40.7157,40.8949,40.6858,40.8053,72700.0
2008-05-01 11:55:00,54.64,54.7,54.4,54.41,57200.0,40.8053,40.8501,40.626,40.6335,57200.0
2008-05-01 12:00:00,54.41,54.44,54.34,54.4,152800.0,40.6335,40.6559,40.5812,40.626,152800.0
2008-05-01 12:05:00,54.4,54.42,54.28,54.3,74600.0,40.626,40.641,40.5364,40.5514,74600.0
2008-05-01 12:10:00,54.3,54.55,54.3,54.54,107000.0,40.5514,40.7381,40.5514,40.7306,107000.0
2008-05-01 12:15:00,54.54,54.8,54.52,54.77,73400.0,40.7306,40.9248,40.7157,40.9024,73400.0
2008-05-01 12:20:00,54.77,54.91,54.75,54.91,53600.0,40.9024,41.0069,40.8874,41.0069,53600.0
2008-05-01 12:25:00,54.91,55.0,54.9,54.99,86800.0,41.0069,41.0741,40.9994,41.0667,86800.0
2008-05-01 12:30:00,54.99,55.07,54.94,55.0,132100.0,41.0667,41.1264,41.0293,41.0741,132100.0
2008-05-01 12:35:00,55.0,55.3,54.99,55.3,156300.0,41.0741,41.2982,41.0667,41.2982,156300.0
2008-05-01 12:40:00,55.3,55.41,55.14,55.4,78800.0,41.2982,41.3803,41.1787,41.3728,78800.0
2008-05-01 12:45:00,55.39,55.42,55.13,55.13,67900.0,41.3654,41.3878,41.1712,41.1712,67900.0
2008-05-01 12:50:00,55.15,55.26,55.0,55.02,48900.0,41.1861,41.2683,41.0741,41.0891,48900.0
2008-05-01 12:55:00,55.03,55.25,55.02,55.16,67200.0,41.0965,41.2608,41.0891,41.1936,67200.0
2008-05-01 13:00:00,55.19,55.26,55.02,55.09,53200.0,41.216,41.2683,41.0891,41.1413,53200.0
2008-05-01 13:05:00,55.09,55.23,55.07,55.19,40200.0,41.1413,41.2459,41.1264,41.216,40200.0
2008-05-01 13:10:00,55.18,55.36,55.12,55.15,47300.0,41.2085,41.343,41.1637,41.1861,47300.0
2008-05-01 13:15:00,55.17,55.39,55.08,55.38,81200.0,41.2011,41.3654,41.1339,41.3579,81200.0
2008-05-01 13:20:00,55.36,55.42,55.27,55.41,42100.0,41.343,41.3878,41.2758,41.3803,42100.0
2008-05-01 13:25:00,55.44,55.49,55.39,55.44,74600.0,41.4027,41.4401,41.3654,41.4027,74600.0
2008-05-01 13:30:00,55.43,55.45,55.2,55.34,52100.0,41.3952,41.4102,41.2235,41.328,52100.0
2008-05-01 13:35:00,55.34,55.41,55.27,55.29,49600.0,41.328,41.3803,41.2758,41.2907,49600.0
2008-05-01 13:40:00,55.29,55.32,55.06,55.15,24800.0,41.2907,41.3131,41.1189,41.1861,24800.0
2008-05-01 13:45:00,55.12,55.22,55.1,55.13,41900.0,41.1637,41.2384,41.1488,41.1712,41900.0
2008-05-01 13:50:00,55.11,55.2,54.96,55.0,95600.0,41.1563,41.2235,41.0442,41.0741,95600.0
2008-05-01 13:55:00,54.99,55.03,54.85,54.87,38400.0,41.0667,41.0965,40.9621,40.977,38400.0
2008-05-01 14:00:00,54.87,54.96,54.84,54.92,53000.0,40.977,41.0442,40.9546,41.0144,53000.0
2008-05-01 14:05:00,54.9,55.23,54.87,55.1,56900.0,40.9994,41.2459,40.977,41.1488,56900.0
2008-05-01 14:10:00,55.1,55.18,55.07,55.15,40900.0,41.1488,41.2085,41.1264,41.1861,40900.0
2008-05-01 14:15:00,55.16,55.39,55.16,55.36,38700.0,41.1936,41.3654,41.1936,41.343,38700.0
2008-05-01 14:20:00,55.37,55.44,55.32,55.38,29100.0,41.3504,41.4027,41.3131,41.3579,29100.0
2008-05-01 14:25:00,55.39,55.39,55.18,55.22,48500.0,41.3654,41.3654,41.2085,41.2384,48500.0
2008-05-01 14:30:00,55.23,55.46,55.2,55.43,56300.0,41.2459,41.4176,41.2235,41.3952,56300.0
2008-05-01 14:35:00,55.45,55.62,55.39,55.39,91200.0,41.4102,41.5371,41.3654,41.3654,91200.0
2008-05-01 14:40:00,55.4,55.66,55.37,55.64,94200.0,41.3728,41.567,41.3504,41.5521,94200.0
2008-05-01 14:45:00,55.64,55.64,55.44,55.5,69400.0,41.5521,41.5521,41.4027,41.4475,69400.0
2008-05-01 14:50:00,55.52,55.6,55.45,55.47,47200.0,41.4625,41.5222,41.4102,41.4251,47200.0
2008-05-01 14:55:00,55.47,55.48,55.33,55.44,80000.0,41.4251,41.4326,41.3206,41.4027,80000.0
2008-05-01 15:00:00,55.43,55.55,55.39,55.53,45100.0,41.3952,41.4849,41.3654,41.4699,45100.0
2008-05-01 15:05:00,55.52,55.6,55.4,55.45,110900.0,41.4625,41.5222,41.3728,41.4102,110900.0
2008-05-01 15:10:00,55.45,55.63,55.41,55.56,64600.0,41.4102,41.5446,41.3803,41.4923,64600.0
2008-05-01 15:15:00,55.56,55.74,55.56,55.73,92200.0,41.4923,41.6268,41.4923,41.6193,92200.0
2008-05-01 15:20:00,55.75,55.76,55.67,55.72,86800.0,41.6342,41.6417,41.5745,41.6118,86800.0
2008-05-01 15:25:00,55.72,55.8,55.61,55.76,100900.0,41.6118,41.6716,41.5297,41.6417,100900.0
2008-05-01 15:30:00,55.76,55.79,55.55,55.6,115600.0,41.6417,41.6641,41.4849,41.5222,115600.0
2008-05-01 15:35:00,55.61,55.65,55.42,55.43,153500.0,41.5297,41.5595,41.3878,41.3952,153500.0
2008-05-01 15:40:00,55.45,55.48,55.37,55.39,186400.0,41.4102,41.4326,41.3504,41.3654,186400.0
2008-05-01 15:45:00,55.39,55.57,55.38,55.55,151400.0,41.3654,41.4998,41.3579,41.4849,151400.0
2008-05-01 15:50:00,55.55,55.74,55.49,55.71,198100.0,41.4849,41.6268,41.4401,41.6044,198100.0
2008-05-01 15:55:00,55.71,55.9,55.68,55.83,185100.0,41.6044,41.7462,41.5819,41.694,185100.0
2008-05-02 09:30:00,56.73,57.64,56.56,57.53,358200.0,42.3661,43.0457,42.2391,42.9635,358200.0
2008-05-02 09:35:00,57.54,57.68,57.31,57.33,392100.0,42.971,43.0756,42.7992,42.8142,392100.0
2008-05-02 09:40:00,57.33,57.39,56.86,56.9,358900.0,42.8142,42.859,42.4632,42.493,358900.0
2008-05-02 09:45:00,56.9,56.94,56.54,56.87,191100.0,42.493,42.5229,42.2242,42.4706,191100.0
2008-05-02 09:50:00,56.86,56.9,56.69,56.83,396500.0,42.4632,42.493,42.3362,42.4408,396500.0
2008-05-02 09:55:00,56.82,57.32,56.77,57.32,191400.0,42.4333,42.8067,42.396,42.8067,191400.0
2008-05-02 10:00:00,57.32,57.39,57.1,57.17,172600.0,42.8067,42.859,42.6424,42.6947,172600.0
2008-05-02 10:05:00,57.18,57.3,56.95,56.97,161800.0,42.7021,42.7918,42.5304,42.5453,161800.0
2008-05-02 10:10:00,56.95,57.3,56.75,57.06,165900.0,42.5304,42.7918,42.381,42.6125,165900.0
2008-05-02 10:15:00,57.07,57.09,56.56,56.56,122500.0,42.62,42.6349,42.2391,42.2391,122500.0
2008-05-02 10:20:00,56.58,56.69,56.1,56.39,177700.0,42.2541,42.3362,41.8956,42.1122,177700.0
2008-05-02 10:25:00,56.39,56.42,55.84,55.93,301500.0,42.1122,42.1346,41.7014,41.7686,301500.0
2008-05-02 10:30:00,55.92,56.46,55.89,56.42,190400.0,41.7612,42.1645,41.7388,42.1346,190400.0
2008-05-02 10:35:00,56.42,56.42,55.9,55.93,94300.0,42.1346,42.1346,41.7462,41.7686,94300.0
2008-05-02 10:40:00,55.92,56.14,55.92,56.05,110100.0,41.7612,41.9255,41.7612,41.8583,110100.0
2008-05-02 10:45:00,56.05,56.25,55.98,56.19,93400.0,41.8583,42.0076,41.806,41.9628,93400.0
2008-05-02 10:50:00,56.18,56.21,56.04,56.12,57300.0,41.9553,41.9778,41.8508,41.9105,57300.0
2008-05-02 10:55:00,56.1,56.1,55.5,55.6,184300.0,41.8956,41.8956,41.4475,41.5222,184300.0
2008-05-02 11:00:00,55.6,55.9,55.59,55.7,183700.0,41.5222,41.7462,41.5147,41.5969,183700.0
2008-05-02 11:05:00,55.71,56.06,55.71,56.0,110400.0,41.6044,41.8657,41.6044,41.8209,110400.0
2008-05-02 11:10:00,56.01,56.06,55.96,56.06,84600.0,41.8284,41.8657,41.7911,41.8657,84600.0
2008-05-02 11:15:00,56.04,56.36,56.04,56.2,115900.0,41.8508,42.0898,41.8508,41.9703,115900.0
2008-05-02 11:20:00,56.2,56.24,56.03,56.18,69900.0,41.9703,42.0002,41.8433,41.9553,69900.0
2008-05-02 11:25:00,56.19,56.19,56.05,56.06,35700.0,41.9628,41.9628,41.8583,41.8657,35700.0
2008-05-02 11:30:00,56.07,56.18,56.01,56.03,70900.0,41.8732,41.9553,41.8284,41.8433,70900.0
2008-05-02 11:35:00,56.03,56.12,55.76,55.76,149200.0,41.8433,41.9105,41.6417,41.6417,149200.0
2008-05-02 11:40:00,55.76,55.81,55.65,55.67,66700.0,41.6417,41.679,41.5595,41.5745,66700.0
2008-05-02 11:45:00,55.67,55.99,55.66,55.94,36700.0,41.5745,41.8135,41.567,41.7761,36700.0
2008-05-02 11:50:00,55.94,56.01,55.88,55.89,42900.0,41.7761,41.8284,41.7313,41.7388,42900.0
2008-05-02 11:55:00,55.9,55.9,55.76,55.86,52100.0,41.7462,41.7462,41.6417,41.7164,52100.0
2008-05-02 12:00:00,55.83,55.88,55.71,55.84,85600.0,41.694,41.7313,41.6044,41.7014,85600.0
2008-05-02 12:05:00,55.84,55.92,55.62,55.64,185600.0,41.7014,41.7612,41.5371,41.5521,185600.0
2008-05-02 12:10:00,55.64,55.66,55.37,55.48,113900.0,41.5521,41.567,41.3504,41.4326,113900.0
2008-05-02 12:15:00,55.49,55.74,55.48,55.63,52400.0,41.4401,41.6268,41.4326,41.5446,52400.0
2008-05-02 12:20:00,55.62,55.74,55.61,55.71,18200.0,41.5371,41.6268,41.5297,41.6044,18200.0
2008-05-02 12:25:00,55.73,55.73,55.51,55.57,36200.0,41.6193,41.6193,41.455,41.4998,36200.0
2008-05-02 12:30:00,55.59,55.63,55.44,55.47,31100.0,41.5147,41.5446,41.4027,41.4251,31100.0
2008-05-02 12:35:00,55.48,55.55,55.46,55.55,30400.0,41.4326,41.4849,41.4176,41.4849,30400.0
2008-05-02 12:40:00,55.56,55.58,55.33,55.35,45600.0,41.4923,41.5073,41.3206,41.3355,45600.0
2008-05-02 12:45:00,55.35,55.35,55.23,55.27,47500.0,41.3355,41.3355,41.2459,41.2758,47500.0
2008-05-02 12:50:00,55.27,55.34,55.16,55.32,63400.0,41.2758,41.328,41.1936,41.3131,63400.0
2008-05-02 12:55:00,55.32,55.54,55.31,55.44,40000.0,41.3131,41.4774,41.3056,41.4027,40000.0
2008-05-02 13:00:00,55.42,55.48,55.25,55.28,54300.0,41.3878,41.4326,41.2608,41.2832,54300.0
2008-05-02 13:05:00,55.3,55.39,55.28,55.39,45400.0,41.2982,41.3654,41.2832,41.3654,45400.0
2008-05-02 13:10:00,55.4,55.55,55.39,55.43,47000.0,41.3728,41.4849,41.3654,41.3952,47000.0
2008-05-02 13:15:00,55.42,55.5,55.39,55.43,56000.0,41.3878,41.4475,41.3654,41.3952,56000.0
2008-05-02 13:20:00,55.41,55.75,55.41,55.71,61200.0,41.3803,41.6342,41.3803,41.6044,61200.0
2008-05-02 13:25:00,55.71,55.87,55.69,55.77,78700.0,41.6044,41.7238,41.5894,41.6492,78700.0
2008-05-02 13:30:00,55.79,55.83,55.69,55.8,85300.0,41.6641,41.694,41.5894,41.6716,85300.0
2008-05-02 13:35:00,55.8,55.83,55.58,55.61,65200.0,41.6716,41.694,41.5073,41.5297,65200.0
2008-05-02 13:40:00,55.62,55.72,55.59,55.66,56300.0,41.5371,41.6118,41.5147,41.567,56300.0
2008-05-02 13:45:00,55.69,55.94,55.69,55.76,83800.0,41.5894,41.7761,41.5894,41.6417,83800.0
2008-05-02 13:50:00,55.76,55.78,55.66,55.77,46400.0,41.6417,41.6566,41.567,41.6492,46400.0
2008-05-02 13:55:00,55.76,55.79,55.62,55.72,46800.0,41.6417,41.6641,41.5371,41.6118,46800.0
2008-05-02 14:00:00,55.69,55.89,55.61,55.79,36800.0,41.5894,41.7388,41.5297,41.6641,36800.0
2008-05-02 14:05:00,55.77,55.8,55.17,55.24,94700.0,41.6492,41.6716,41.2011,41.2534,94700.0
2008-05-02 14:10:00,55.26,55.54,55.25,55.54,115900.0,41.2683,41.4774,41.2608,41.4774,115900.0
2008-05-02 14:15:00,55.55,55.6,55.2,55.38,118100.0,41.4849,41.5222,41.2235,41.3579,118100.0
2008-05-02 14:20:00,55.41,55.44,55.31,55.39,49800.0,41.3803,41.4027,41.3056,41.3654,49800.0
2008-05-02 14:25:00,55.39,55.43,55.35,55.39,21600.0,41.3654,41.3952,41.3355,41.3654,21600.0
2008-05-02 14:30:00,55.4,55.48,55.25,55.35,64100.0,41.3728,41.4326,41.2608,41.3355,64100.0
2008-05-02 14:35:00,55.37,55.63,55.35,55.49,47400.0,41.3504,41.5446,41.3355,41.4401,47400.0
2008-05-02 14:40:00,55.5,55.55,55.18,55.34,78700.0,41.4475,41.4849,41.2085,41.328,78700.0
2008-05-02 14:45:00,55.34,55.39,55.18,55.18,134000.0,41.328,41.3654,41.2085,41.2085,134000.0
2008-05-02 14:50:00,55.19,55.24,54.9,55.15,227500.0,41.216,41.2534,40.9994,41.1861,227500.0
2008-05-02 14:55:00,55.15,55.19,54.87,54.88,97800.0,41.1861,41.216,40.977,40.9845,97800.0
2008-05-02 15:00:00,54.87,55.0,54.81,54.89,121100.0,40.977,41.0741,40.9322,40.992,121100.0
2008-05-02 15:05:00,54.9,54.91,54.67,54.79,128700.0,40.9994,41.0069,40.8277,40.9173,128700.0
2008-05-02 15:10:00,54.8,55.27,54.8,55.24,204600.0,40.9248,41.2758,40.9248,41.2534,204600.0
2008-05-02 15:15:00,55.24,55.34,55.12,55.23,122200.0,41.2534,41.328,41.1637,41.2459,122200.0
2008-05-02 15:20:00,55.22,55.27,55.11,55.17,107100.0,41.2384,41.2758,41.1563,41.2011,107100.0
2008-05-02 15:25:00,55.17,55.25,55.11,55.11,110200.0,41.2011,41.2608,41.1563,41.1563,110200.0
2008-05-02 15:30:00,55.12,55.21,55.1,55.16,105800.0,41.1637,41.2309,41.1488,41.1936,105800.0
2008-05-02 15:35:00,55.16,55.29,55.12,55.25,126200.0,41.1936,41.2907,41.1637,41.2608,126200.0
2008-05-02 15:40:00,55.28,55.52,55.23,55.45,145300.0,41.2832,41.4625,41.2459,41.4102,145300.0
2008-05-02 15:45:00,55.45,55.52,55.26,55.49,161700.0,41.4102,41.4625,41.2683,41.4401,161700.0
2008-05-02 15:50:00,55.49,55.58,55.02,55.11,394600.0,41.4401,41.5073,41.0891,41.1563,394600.0
2008-05-02 15:55:00,55.11,55.12,54.91,55.05,441600.0,41.1563,41.1637,41.0069,41.1115,441600.0
2008-05-05 09:30:00,54.53,54.75,54.5,54.73,188100.0,40.7231,40.8874,40.7007,40.8725,188100.0
2008-05-05 09:35:00,54.74,54.95,54.68,54.83,124900.0,40.88,41.0368,40.8351,40.9472,124900.0
2008-05-05 09:40:00,54.84,54.88,54.52,54.88,93400.0,40.9546,40.9845,40.7157,40.9845,93400.0
2008-05-05 09:45:00,54.88,55.42,54.85,55.35,140300.0,40.9845,41.3878,40.9621,41.3355,140300.0
2008-05-05 09:50:00,55.32,55.89,55.31,55.36,148100.0,41.3131,41.7388,41.3056,41.343,148100.0
2008-05-05 09:55:00,55.35,55.91,55.35,55.52,115600.0,41.3355,41.7537,41.3355,41.4625,115600.0
2008-05-05 10:00:00,55.53,55.86,55.42,55.85,116700.0,41.4699,41.7164,41.3878,41.7089,116700.0
2008-05-05 10:05:00,55.85,56.71,55.85,56.71,152000.0,41.7089,42.3512,41.7089,42.3512,152000.0
2008-05-05 10:10:00,56.71,56.75,56.11,56.11,184500.0,42.3512,42.381,41.9031,41.9031,184500.0
2008-05-05 10:15:00,56.1,56.34,55.76,56.29,149000.0,41.8956,42.0748,41.6417,42.0375,149000.0
2008-05-05 10:20:00,56.3,56.42,56.03,56.11,96100.0,42.045,42.1346,41.8433,41.9031,96100.0
2008-05-05 10:25:00,56.14,56.14,55.71,55.73,70300.0,41.9255,41.9255,41.6044,41.6193,70300.0
2008-05-05 10:30:00,55.72,56.0,55.64,55.98,52200.0,41.6118,41.8209,41.5521,41.806,52200.0
2008-05-05 10:35:00,55.95,55.98,55.77,55.79,50300.0,41.7836,41.806,41.6492,41.6641,50300.0
2008-05-05 10:40:00,55.8,56.0,55.69,55.87,124900.0,41.6716,41.8209,41.5894,41.7238,124900.0
2008-05-05 10:45:00,55.89,55.99,55.75,55.83,45600.0,41.7388,41.8135,41.6342,41.694,45600.0
2008-05-05 10:50:00,55.79,55.8,55.48,55.48,52200.0,41.6641,41.6716,41.4326,41.4326,52200.0
2008-05-05 10:55:00,55.48,55.52,55.25,55.25,62800.0,41.4326,41.4625,41.2608,41.2608,62800.0
2008-05-05 11:00:00,55.24,55.45,55.14,55.45,79000.0,41.2534,41.4102,41.1787,41.4102,79000.0
2008-05-05 11:05:00,55.45,55.47,55.3,55.38,45200.0,41.4102,41.4251,41.2982,41.3579,45200.0
2008-05-05 11:10:00,55.4,55.56,55.4,55.55,42400.0,41.3728,41.4923,41.3728,41.4849,42400.0
2008-05-05 11:15:00,55.55,55.55,55.36,55.53,37800.0,41.4849,41.4849,41.343,41.4699,37800.0
2008-05-05 11:20:00,55.54,55.64,55.32,55.4,47700.0,41.4774,41.5521,41.3131,41.3728,47700.0
2008-05-05 11:25:00,55.39,55.48,55.32,55.46,26400.0,41.3654,41.4326,41.3131,41.4176,26400.0
2008-05-05 11:30:00,55.45,55.88,55.45,55.84,44200.0,41.4102,41.7313,41.4102,41.7014,44200.0
2008-05-05 11:35:00,55.81,55.92,55.65,55.66,25700.0,41.679,41.7612,41.5595,41.567,25700.0
2008-05-05 11:40:00,55.69,55.81,55.67,55.8,19100.0,41.5894,41.679,41.5745,41.6716,19100.0
2008-05-05 11:45:00,55.81,55.84,55.71,55.72,16200.0,41.679,41.7014,41.6044,41.6118,16200.0
2008-05-05 11:50:00,55.71,55.83,55.67,55.71,17100.0,41.6044,41.694,41.5745,41.6044,17100.0
2008-05-05 11:55:00,55.71,55.76,55.66,55.68,21400.0,41.6044,41.6417,41.567,41.5819,21400.0
2008-05-05 12:00:00,55.65,55.81,55.64,55.72,11900.0,41.5595,41.679,41.5521,41.6118,11900.0
2008-05-05 12:05:00,55.73,55.83,55.68,55.68,22100.0,41.6193,41.694,41.5819,41.5819,22100.0
2008-05-05 12:10:00,55.68,55.76,55.64,55.64,19200.0,41.5819,41.6417,41.5521,41.5521,19200.0
2008-05-05 12:15:00,55.65,55.65,55.41,55.53,37300.0,41.5595,41.5595,41.3803,41.4699,37300.0
2008-05-05 12:20:00,55.52,55.57,55.41,55.41,29900.0,41.4625,41.4998,41.3803,41.3803,29900.0
2008-05-05 12:25:00,55.41,55.42,55.29,55.41,31000.0,41.3803,41.3878,41.2907,41.3803,31000.0
2008-05-05 12:30:00,55.41,55.53,55.37,55.49,20600.0,41.3803,41.4699,41.3504,41.4401,20600.0
2008-05-05 12:35:00,55.51,55.62,55.51,55.61,23400.0,41.455,41.5371,41.455,41.5297,23400.0
2008-05-05 12:40:00,55.61,55.69,55.56,55.56,15000.0,41.5297,41.5894,41.4923,41.4923,15000.0
2008-05-05 12:45:00,55.56,55.61,55.5,55.6,17800.0,41.4923,41.5297,41.4475,41.5222,17800.0
2008-05-05 12:50:00,55.59,55.69,55.59,55.66,12000.0,41.5147,41.5894,41.5147,41.567,12000.0
2008-05-05 12:55:00,55.66,55.67,55.6,55.67,13500.0,41.567,41.5745,41.5222,41.5745,13500.0
2008-05-05 13:00:00,55.66,55.71,55.59,55.6,13600.0,41.567,41.6044,41.5147,41.5222,13600.0
2008-05-05 13:05:00,55.58,55.66,55.47,55.52,57500.0,41.5073,41.567,41.4251,41.4625,57500.0
2008-05-05 13:10:00,55.54,55.6,55.45,55.48,17900.0,41.4774,41.5222,41.4102,41.4326,17900.0
2008-05-05 13:15:00,55.48,55.56,55.39,55.5,34800.0,41.4326,41.4923,41.3654,41.4475,34800.0
2008-05-05 13:20:00,55.5,55.55,55.46,55.52,25700.0,41.4475,41.4849,41.4176,41.4625,25700.0
2008-05-05 13:25:00,55.5,55.54,55.47,55.51,15300.0,41.4475,41.4774,41.4251,41.455,15300.0
2008-05-05 13:30:00,55.51,55.55,55.46,55.48,22400.0,41.455,41.4849,41.4176,41.4326,22400.0
2008-05-05 13:35:00,55.47,55.58,55.47,55.55,32500.0,41.4251,41.5073,41.4251,41.4849,32500.0
2008-05-05 13:40:00,55.54,55.55,55.48,55.55,17000.0,41.4774,41.4849,41.4326,41.4849,17000.0
2008-05-05 13:45:00,55.53,55.54,55.36,55.36,40500.0,41.4699,41.4774,41.343,41.343,40500.0
2008-05-05 13:50:00,55.36,55.43,55.34,55.4,34500.0,41.343,41.3952,41.328,41.3728,34500.0
2008-05-05 13:55:00,55.39,55.39,55.17,55.21,49400.0,41.3654,41.3654,41.2011,41.2309,49400.0
2008-05-05 14:00:00,55.22,55.22,55.03,55.13,73900.0,41.2384,41.2384,41.0965,41.1712,73900.0
2008-05-05 14:05:00,55.13,55.14,55.05,55.08,49200.0,41.1712,41.1787,41.1115,41.1339,49200.0
2008-05-05 14:10:00,55.09,55.23,55.03,55.14,44200.0,41.1413,41.2459,41.0965,41.1787,44200.0
2008-05-05 14:15:00,55.15,55.15,55.06,55.1,29200.0,41.1861,41.1861,41.1189,41.1488,29200.0
2008-05-05 14:20:00,55.12,55.18,55.08,55.11,54300.0,41.1637,41.2085,41.1339,41.1563,54300.0
2008-05-05 14:25:00,55.13,55.19,55.07,55.11,38600.0,41.1712,41.216,41.1264,41.1563,38600.0
2008-05-05 14:30:00,55.11,55.12,55.01,55.01,43300.0,41.1563,41.1637,41.0816,41.0816,43300.0
2008-05-05 14:35:00,55.02,55.11,55.01,55.03,35500.0,41.0891,41.1563,41.0816,41.0965,35500.0
2008-05-05 14:40:00,55.03,55.19,55.03,55.15,41500.0,41.0965,41.216,41.0965,41.1861,41500.0
2008-05-05 14:45:00,55.17,55.25,55.09,55.14,78400.0,41.2011,41.2608,41.1413,41.1787,78400.0
2008-05-05 14:50:00,55.13,55.25,55.12,55.17,59600.0,41.1712,41.2608,41.1637,41.2011,59600.0
2008-05-05 14:55:00,55.19,55.24,55.11,55.23,35800.0,41.216,41.2534,41.1563,41.2459,35800.0
2008-05-05 15:00:00,55.22,55.39,55.2,55.26,61800.0,41.2384,41.3654,41.2235,41.2683,61800.0
2008-05-05 15:05:00,55.27,55.36,55.23,55.33,39800.0,41.2758,41.343,41.2459,41.3206,39800.0
2008-05-05 15:10:00,55.33,55.57,55.27,55.42,73200.0,41.3206,41.4998,41.2758,41.3878,73200.0
2008-05-05 15:15:00,55.41,55.53,55.39,55.43,38900.0,41.3803,41.4699,41.3654,41.3952,38900.0
2008-05-05 15:20:00,55.43,55.53,55.36,55.53,52900.0,41.3952,41.4699,41.343,41.4699,52900.0
2008-05-05 15:25:00,55.54,55.56,55.42,55.49,79400.0,41.4774,41.4923,41.3878,41.4401,79400.0
2008-05-05 15:30:00,55.48,55.53,55.43,55.43,126700.0,41.4326,41.4699,41.3952,41.3952,126700.0
2008-05-05 15:35:00,55.43,55.51,55.37,55.4,91600.0,41.3952,41.455,41.3504,41.3728,91600.0
2008-05-05 15:40:00,55.4,55.45,55.34,55.36,143400.0,41.3728,41.4102,41.328,41.343,143400.0
2008-05-05 15:45:00,55.35,55.39,55.25,55.27,125900.0,41.3355,41.3654,41.2608,41.2758,125900.0
2008-05-05 15:50:00,55.27,55.42,55.26,55.4,111100.0,41.2758,41.3878,41.2683,41.3728,111100.0
2008-05-05 15:55:00,55.4,55.49,55.4,55.4,160200.0,41.3728,41.4401,41.3728,41.3728,160200.0
2008-05-06 09:30:00,54.36,54.86,54.22,54.3,193100.0,40.5962,40.9696,40.4916,40.5514,193100.0
2008-05-06 09:35:00,54.3,54.32,54.1,54.17,157200.0,40.5514,40.5663,40.402,40.4543,157200.0
2008-05-06 09:40:00,54.17,54.63,54.15,54.6,143500.0,40.4543,40.7978,40.4393,40.7754,143500.0
2008-05-06 09:45:00,54.59,54.62,54.2,54.28,148800.0,40.7679,40.7903,40.4767,40.5364,148800.0
2008-05-06 09:50:00,54.28,54.35,53.8,53.94,165100.0,40.5364,40.5887,40.178,40.2825,165100.0
2008-05-06 09:55:00,53.99,54.24,53.95,54.23,78000.0,40.3199,40.5066,40.29,40.4991,78000.0
2008-05-06 10:00:00,54.23,54.43,53.99,54.25,78400.0,40.4991,40.6484,40.3199,40.514,78400.0
2008-05-06 10:05:00,54.23,54.49,54.23,54.45,84800.0,40.4991,40.6933,40.4991,40.6634,84800.0
2008-05-06 10:10:00,54.45,54.62,54.37,54.45,77600.0,40.6634,40.7903,40.6036,40.6634,77600.0
2008-05-06 10:15:00,54.47,54.47,54.3,54.46,133700.0,40.6783,40.6783,40.5514,40.6708,133700.0
2008-05-06 10:20:00,54.46,54.94,54.46,54.92,164100.0,40.6708,41.0293,40.6708,41.0144,164100.0
2008-05-06 10:25:00,54.92,55.08,54.67,54.78,123000.0,41.0144,41.1339,40.8277,40.9098,123000.0
2008-05-06 10:30:00,54.75,54.76,54.46,54.51,101600.0,40.8874,40.8949,40.6708,40.7082,101600.0
2008-05-06 10:35:00,54.52,54.65,54.5,54.62,51600.0,40.7157,40.8127,40.7007,40.7903,51600.0
2008-05-06 10:40:00,54.64,54.97,54.6,54.88,46800.0,40.8053,41.0517,40.7754,40.9845,46800.0
2008-05-06 10:45:00,54.91,54.94,54.77,54.94,22100.0,41.0069,41.0293,40.9024,41.0293,22100.0
2008-05-06 10:50:00,54.97,55.65,54.94,55.64,131400.0,41.0517,41.5595,41.0293,41.5521,131400.0
2008-05-06 10:55:00,55.67,55.82,55.49,55.73,103700.0,41.5745,41.6865,41.4401,41.6193,103700.0
2008-05-06 11:00:00,55.73,56.0,55.45,55.74,168000.0,41.6193,41.8209,41.4102,41.6268,168000.0
2008-05-06 11:05:00,55.74,56.0,55.71,55.96,69700.0,41.6268,41.8209,41.6044,41.7911,69700.0
2008-05-06 11:10:00,55.98,56.19,55.76,55.79,136100.0,41.806,41.9628,41.6417,41.6641,136100.0
2008-05-06 11:15:00,55.79,55.84,55.51,55.51,65200.0,41.6641,41.7014,41.455,41.455,65200.0
2008-05-06 11:20:00,55.53,55.59,55.46,55.53,46900.0,41.4699,41.5147,41.4176,41.4699,46900.0
2008-05-06 11:25:00,55.55,55.57,55.34,55.46,31900.0,41.4849,41.4998,41.328,41.4176,31900.0
2008-05-06 11:30:00,55.45,55.59,55.42,55.5,47000.0,41.4102,41.5147,41.3878,41.4475,47000.0
2008-05-06 11:35:00,55.5,55.59,55.41,55.48,44800.0,41.4475,41.5147,41.3803,41.4326,44800.0
2008-05-06 11:40:00,55.48,55.75,55.45,55.7,35500.0,41.4326,41.6342,41.4102,41.5969,35500.0
2008-05-06 11:45:00,55.7,55.75,55.66,55.7,13800.0,41.5969,41.6342,41.567,41.5969,13800.0
2008-05-06 11:50:00,55.72,56.0,55.72,55.89,32800.0,41.6118,41.8209,41.6118,41.7388,32800.0
2008-05-06 11:55:00,55.91,56.02,55.85,56.02,34200.0,41.7537,41.8359,41.7089,41.8359,34200.0
2008-05-06 12:00:00,55.98,56.5,55.98,56.5,113500.0,41.806,42.1943,41.806,42.1943,113500.0
2008-05-06 12:05:00,56.48,56.57,56.31,56.52,107500.0,42.1794,42.2466,42.0524,42.2093,107500.0
2008-05-06 12:10:00,56.53,56.89,56.52,56.75,124000.0,42.2167,42.4856,42.2093,42.381,124000.0
2008-05-06 12:15:00,56.75,56.98,56.74,56.87,170300.0,42.381,42.5528,42.3736,42.4706,170300.0
2008-05-06 12:20:00,56.82,56.92,56.78,56.8,103800.0,42.4333,42.508,42.4034,42.4184,103800.0
2008-05-06 12:25:00,56.8,56.91,56.63,56.66,107300.0,42.4184,42.5005,42.2914,42.3138,107300.0
2008-05-06 12:30:00,56.67,56.76,56.5,56.51,63200.0,42.3213,42.3885,42.1943,42.2018,63200.0
2008-05-06 12:35:00,56.5,56.51,56.23,56.38,102900.0,42.1943,42.2018,41.9927,42.1047,102900.0
2008-05-06 12:40:00,56.4,56.66,56.36,56.65,59000.0,42.1196,42.3138,42.0898,42.3063,59000.0
2008-05-06 12:45:00,56.65,56.7,56.45,56.49,48100.0,42.3063,42.3437,42.157,42.1869,48100.0
2008-05-06 12:50:00,56.49,56.89,56.46,56.84,91500.0,42.1869,42.4856,42.1645,42.4482,91500.0
2008-05-06 12:55:00,56.84,56.84,56.65,56.68,72400.0,42.4482,42.4482,42.3063,42.3287,72400.0
2008-05-06 13:00:00,56.67,56.73,56.53,56.62,60200.0,42.3213,42.3661,42.2167,42.2839,60200.0
2008-05-06 13:05:00,56.6,56.65,56.5,56.58,34200.0,42.269,42.3063,42.1943,42.2541,34200.0
2008-05-06 13:10:00,56.57,56.66,56.45,56.51,36800.0,42.2466,42.3138,42.157,42.2018,36800.0
2008-05-06 13:15:00,56.52,56.99,56.48,56.87,166600.0,42.2093,42.5603,42.1794,42.4706,166600.0
2008-05-06 13:20:00,56.85,56.93,56.61,56.65,62100.0,42.4557,42.5154,42.2765,42.3063,62100.0
2008-05-06 13:25:00,56.66,56.69,56.54,56.59,33900.0,42.3138,42.3362,42.2242,42.2615,33900.0
2008-05-06 13:30:00,56.57,56.59,56.44,56.44,28500.0,42.2466,42.2615,42.1495,42.1495,28500.0
2008-05-06 13:35:00,56.44,56.49,56.31,56.33,115700.0,42.1495,42.1869,42.0524,42.0674,115700.0
2008-05-06 13:40:00,56.33,56.47,56.24,56.44,65900.0,42.0674,42.1719,42.0002,42.1495,65900.0
2008-05-06 13:45:00,56.44,56.45,56.08,56.09,74700.0,42.1495,42.157,41.8807,41.8881,74700.0
2008-05-06 13:50:00,56.09,56.24,56.04,56.24,65300.0,41.8881,42.0002,41.8508,42.0002,65300.0
2008-05-06 13:55:00,56.23,56.24,56.08,56.12,26400.0,41.9927,42.0002,41.8807,41.9105,26400.0
2008-05-06 14:00:00,56.11,56.23,55.89,56.0,73000.0,41.9031,41.9927,41.7388,41.8209,73000.0
2008-05-06 14:05:00,56.0,56.03,55.84,55.86,55300.0,41.8209,41.8433,41.7014,41.7164,55300.0
2008-05-06 14:10:00,55.86,55.99,55.8,55.9,55300.0,41.7164,41.8135,41.6716,41.7462,55300.0
2008-05-06 14:15:00,55.9,56.02,55.84,55.86,67000.0,41.7462,41.8359,41.7014,41.7164,67000.0
2008-05-06 14:20:00,55.84,55.91,55.73,55.78,69900.0,41.7014,41.7537,41.6193,41.6566,69900.0
2008-05-06 14:25:00,55.78,55.78,55.65,55.73,67800.0,41.6566,41.6566,41.5595,41.6193,67800.0
2008-05-06 14:30:00,55.74,55.87,55.67,55.78,66500.0,41.6268,41.7238,41.5745,41.6566,66500.0
2008-05-06 14:35:00,55.78,55.81,55.57,55.59,103000.0,41.6566,41.679,41.4998,41.5147,103000.0
2008-05-06 14:40:00,55.59,55.6,55.51,55.53,44200.0,41.5147,41.5222,41.455,41.4699,44200.0
2008-05-06 14:45:00,55.53,55.81,55.52,55.76,94700.0,41.4699,41.679,41.4625,41.6417,94700.0
2008-05-06 14:50:00,55.76,55.96,55.62,55.94,115500.0,41.6417,41.7911,41.5371,41.7761,115500.0
2008-05-06 14:55:00,55.95,56.07,55.86,55.88,63000.0,41.7836,41.8732,41.7164,41.7313,63000.0
2008-05-06 15:00:00,55.87,55.98,55.75,55.93,57400.0,41.7238,41.806,41.6342,41.7686,57400.0
2008-05-06 15:05:00,55.93,56.01,55.87,55.98,58000.0,41.7686,41.8284,41.7238,41.806,58000.0
2008-05-06 15:10:00,55.98,56.05,55.89,56.0,52700.0,41.806,41.8583,41.7388,41.8209,52700.0
2008-05-06 15:15:00,56.01,56.08,55.82,55.92,103100.0,41.8284,41.8807,41.6865,41.7612,103100.0
2008-05-06 15:20:00,55.93,55.99,55.87,55.94,67900.0,41.7686,41.8135,41.7238,41.7761,67900.0
2008-05-06 15:25:00,55.93,56.04,55.93,55.97,74200.0,41.7686,41.8508,41.7686,41.7985,74200.0
2008-05-06 15:30:00,55.97,56.17,55.93,56.08,90500.0,41.7985,41.9479,41.7686,41.8807,90500.0
2008-05-06 15:35:00,56.08,56.26,56.08,56.17,108300.0,41.8807,42.0151,41.8807,41.9479,108300.0
2008-05-06 15:40:00,56.18,56.18,55.95,55.96,72000.0,41.9553,41.9553,41.7836,41.7911,72000.0
2008-05-06 15:45:00,55.96,56.04,55.82,55.87,106300.0,41.7911,41.8508,41.6865,41.7238,106300.0
2008-05-06 15:50:00,55.89,56.16,55.87,56.12,146200.0,41.7388,41.9404,41.7238,41.9105,146200.0
2008-05-06 15:55:00,56.11,56.85,56.03,56.05,170600.0,41.9031,42.4557,41.8433,41.8583,170600.0
2008-05-07 09:30:00,56.1,56.46,55.98,56.14,102100.0,41.8956,42.1645,41.806,41.9255,102100.0
2008-05-07 09:35:00,56.13,56.18,55.55,55.99,202800.0,41.918,41.9553,41.4849,41.8135,202800.0
2008-05-07 09:40:00,56.01,56.07,55.8,56.01,109200.0,41.8284,41.8732,41.6716,41.8284,109200.0
2008-05-07 09:45:00,56.01,56.28,55.98,56.2,116300.0,41.8284,42.03,41.806,41.9703,116300.0
2008-05-07 09:50:00,56.2,56.32,55.93,56.19,180800.0,41.9703,42.0599,41.7686,41.9628,180800.0
2008-05-07 09:55:00,56.19,56.27,56.14,56.16,84800.0,41.9628,42.0226,41.9255,41.9404,84800.0
2008-05-07 10:00:00,56.16,56.16,55.87,55.96,101100.0,41.9404,41.9404,41.7238,41.7911,101100.0
2008-05-07 10:05:00,55.96,56.06,55.93,56.0,88000.0,41.7911,41.8657,41.7686,41.8209,88000.0
2008-05-07 10:10:00,56.0,56.12,55.98,56.11,61700.0,41.8209,41.9105,41.806,41.9031,61700.0
2008-05-07 10:15:00,56.11,56.15,56.01,56.13,88400.0,41.9031,41.9329,41.8284,41.918,88400.0
2008-05-07 10:20:00,56.12,56.22,56.02,56.09,53900.0,41.9105,41.9852,41.8359,41.8881,53900.0
2008-05-07 10:25:00,56.09,56.18,56.0,56.13,60800.0,41.8881,41.9553,41.8209,41.918,60800.0
2008-05-07 10:30:00,56.16,56.48,56.16,56.37,163100.0,41.9404,42.1794,41.9404,42.0972,163100.0
2008-05-07 10:35:00,56.38,56.48,56.36,56.39,89800.0,42.1047,42.1794,42.0898,42.1122,89800.0
2008-05-07 10:40:00,56.4,56.5,56.28,56.39,122700.0,42.1196,42.1943,42.03,42.1122,122700.0
2008-05-07 10:45:00,56.39,56.43,56.36,56.39,116100.0,42.1122,42.142,42.0898,42.1122,116100.0
2008-05-07 10:50:00,56.4,56.42,56.33,56.39,120500.0,42.1196,42.1346,42.0674,42.1122,120500.0
2008-05-07 10:55:00,56.38,56.39,56.1,56.14,242100.0,42.1047,42.1122,41.8956,41.9255,242100.0
2008-05-07 11:00:00,56.14,56.2,56.0,56.15,91600.0,41.9255,41.9703,41.8209,41.9329,91600.0
2008-05-07 11:05:00,56.15,56.3,56.11,56.24,90500.0,41.9329,42.045,41.9031,42.0002,90500.0
2008-05-07 11:10:00,56.24,56.24,56.0,56.03,58900.0,42.0002,42.0002,41.8209,41.8433,58900.0
2008-05-07 11:15:00,56.03,56.03,55.8,55.95,116400.0,41.8433,41.8433,41.6716,41.7836,116400.0
2008-05-07 11:20:00,55.95,56.0,55.88,55.89,75500.0,41.7836,41.8209,41.7313,41.7388,75500.0
2008-05-07 11:25:00,55.9,55.94,55.85,55.88,94800.0,41.7462,41.7761,41.7089,41.7313,94800.0
2008-05-07 11:30:00,55.88,55.99,55.85,55.87,104100.0,41.7313,41.8135,41.7089,41.7238,104100.0
2008-05-07 11:35:00,55.87,55.92,55.81,55.83,90700.0,41.7238,41.7612,41.679,41.694,90700.0
2008-05-07 11:40:00,55.83,55.85,55.82,55.83,51800.0,41.694,41.7089,41.6865,41.694,51800.0
2008-05-07 11:45:00,55.83,55.92,55.72,55.91,135100.0,41.694,41.7612,41.6118,41.7537,135100.0
2008-05-07 11:50:00,55.92,55.96,55.66,55.8,64500.0,41.7612,41.7911,41.567,41.6716,64500.0
2008-05-07 11:55:00,55.79,55.9,55.71,55.76,61000.0,41.6641,41.7462,41.6044,41.6417,61000.0
2008-05-07 12:00:00,55.74,55.74,55.57,55.69,45300.0,41.6268,41.6268,41.4998,41.5894,45300.0
2008-05-07 12:05:00,55.69,55.87,55.69,55.71,39100.0,41.5894,41.7238,41.5894,41.6044,39100.0
2008-05-07 12:10:00,55.73,55.88,55.73,55.83,41000.0,41.6193,41.7313,41.6193,41.694,41000.0
2008-05-07 12:15:00,55.85,55.99,55.85,55.97,130700.0,41.7089,41.8135,41.7089,41.7985,130700.0
2008-05-07 12:20:00,55.97,56.05,55.88,55.88,35200.0,41.7985,41.8583,41.7313,41.7313,35200.0
2008-05-07 12:25:00,55.89,55.93,55.86,55.9,23900.0,41.7388,41.7686,41.7164,41.7462,23900.0
2008-05-07 12:30:00,55.9,56.02,55.83,55.83,38300.0,41.7462,41.8359,41.694,41.694,38300.0
2008-05-07 12:35:00,55.83,55.92,55.75,55.82,57000.0,41.694,41.7612,41.6342,41.6865,57000.0
2008-05-07 12:40:00,55.83,55.83,55.67,55.69,37500.0,41.694,41.694,41.5745,41.5894,37500.0
2008-05-07 12:45:00,55.67,55.68,55.58,55.68,32600.0,41.5745,41.5819,41.5073,41.5819,32600.0
2008-05-07 12:50:00,55.69,55.74,55.61,55.69,47800.0,41.5894,41.6268,41.5297,41.5894,47800.0
2008-05-07 12:55:00,55.68,55.82,55.68,55.75,27300.0,41.5819,41.6865,41.5819,41.6342,27300.0
2008-05-07 13:00:00,55.73,55.74,55.55,55.63,35600.0,41.6193,41.6268,41.4849,41.5446,35600.0
2008-05-07 13:05:00,55.64,55.64,55.48,55.53,123700.0,41.5521,41.5521,41.4326,41.4699,123700.0
2008-05-07 13:10:00,55.53,55.57,55.47,55.48,50100.0,41.4699,41.4998,41.4251,41.4326,50100.0
2008-05-07 13:15:00,55.48,55.51,55.41,55.51,31000.0,41.4326,41.455,41.3803,41.455,31000.0
2008-05-07 13:20:00,55.51,55.54,55.33,55.52,55400.0,41.455,41.4774,41.3206,41.4625,55400.0
2008-05-07 13:25:00,55.53,55.62,55.41,55.41,108500.0,41.4699,41.5371,41.3803,41.3803,108500.0
2008-05-07 13:30:00,55.41,55.55,55.39,55.5,30600.0,41.3803,41.4849,41.3654,41.4475,30600.0
2008-05-07 13:35:00,55.5,55.5,55.37,55.48,48500.0,41.4475,41.4475,41.3504,41.4326,48500.0
2008-05-07 13:40:00,55.48,55.53,55.45,55.47,57100.0,41.4326,41.4699,41.4102,41.4251,57100.0
2008-05-07 13:45:00,55.46,55.49,55.38,55.47,32500.0,41.4176,41.4401,41.3579,41.4251,32500.0
2008-05-07 13:50:00,55.46,55.48,55.41,55.45,42100.0,41.4176,41.4326,41.3803,41.4102,42100.0
2008-05-07 13:55:00,55.42,55.44,55.25,55.43,43400.0,41.3878,41.4027,41.2608,41.3952,43400.0
2008-05-07 14:00:00,55.43,55.44,55.3,55.38,45400.0,41.3952,41.4027,41.2982,41.3579,45400.0
2008-05-07 14:05:00,55.38,55.43,55.35,55.39,36600.0,41.3579,41.3952,41.3355,41.3654,36600.0
2008-05-07 14:10:00,55.39,55.44,55.38,55.38,53100.0,41.3654,41.4027,41.3579,41.3579,53100.0
2008-05-07 14:15:00,55.41,55.41,55.19,55.2,73300.0,41.3803,41.3803,41.216,41.2235,73300.0
2008-05-07 14:20:00,55.19,55.42,55.18,55.29,95300.0,41.216,41.3878,41.2085,41.2907,95300.0
2008-05-07 14:25:00,55.31,55.33,55.16,55.22,85700.0,41.3056,41.3206,41.1936,41.2384,85700.0
2008-05-07 14:30:00,55.22,55.24,55.0,55.03,136800.0,41.2384,41.2534,41.0741,41.0965,136800.0
2008-05-07 14:35:00,55.01,55.02,54.83,54.98,228700.0,41.0816,41.0891,40.9472,41.0592,228700.0
2008-05-07 14:40:00,55.01,55.09,54.91,54.92,172700.0,41.0816,41.1413,41.0069,41.0144,172700.0
2008-05-07 14:45:00,54.91,54.96,54.87,54.89,193000.0,41.0069,41.0442,40.977,40.992,193000.0
2008-05-07 14:50:00,54.88,54.93,54.8,54.8,91000.0,40.9845,41.0218,40.9248,40.9248,91000.0
2008-05-07 14:55:00,54.81,55.01,54.77,54.99,128900.0,40.9322,41.0816,40.9024,41.0667,128900.0
2008-05-07 15:00:00,55.01,55.08,54.92,54.99,263000.0,41.0816,41.1339,41.0144,41.0667,263000.0
2008-05-07 15:05:00,54.99,55.05,54.64,54.66,229300.0,41.0667,41.1115,40.8053,40.8202,229300.0
2008-05-07 15:10:00,54.64,54.64,54.46,54.54,386400.0,40.8053,40.8053,40.6708,40.7306,386400.0
2008-05-07 15:15:00,54.55,54.57,54.43,54.46,223800.0,40.7381,40.753,40.6484,40.6708,223800.0
2008-05-07 15:20:00,54.46,54.48,54.17,54.2,264300.0,40.6708,40.6858,40.4543,40.4767,264300.0
2008-05-07 15:25:00,54.21,54.24,53.96,54.12,209300.0,40.4841,40.5066,40.2974,40.4169,209300.0
2008-05-07 15:30:00,54.13,54.27,53.98,54.25,177500.0,40.4244,40.529,40.3124,40.514,177500.0
2008-05-07 15:35:00,54.27,54.38,54.14,54.27,141700.0,40.529,40.6111,40.4319,40.529,141700.0
2008-05-07 15:40:00,54.27,54.34,54.1,54.29,115900.0,40.529,40.5812,40.402,40.5439,115900.0
2008-05-07 15:45:00,54.29,54.46,54.29,54.39,217800.0,40.5439,40.6708,40.5439,40.6186,217800.0
2008-05-07 15:50:00,54.4,54.42,54.12,54.22,179000.0,40.626,40.641,40.4169,40.4916,179000.0
2008-05-07 15:55:00,54.23,54.31,54.14,54.3,336500.0,40.4991,40.5588,40.4319,40.5514,336500.0
2008-05-08 09:30:00,54.29,54.38,52.98,53.36,167600.0,40.8267,40.8944,39.8416,40.1273,167600.0
2008-05-08 09:35:00,53.37,53.59,53.15,53.55,166600.0,40.1349,40.3003,39.9694,40.2702,166600.0
2008-05-08 09:40:00,53.48,53.71,53.26,53.29,140100.0,40.2176,40.3905,40.0521,40.0747,140100.0
2008-05-08 09:45:00,53.3,54.31,53.24,54.21,192300.0,40.0822,40.8417,40.0371,40.7665,192300.0
2008-05-08 09:50:00,54.23,54.26,53.91,53.96,169900.0,40.7816,40.8041,40.5409,40.5785,169900.0
2008-05-08 09:55:00,53.95,53.96,53.71,53.73,68200.0,40.571,40.5785,40.3905,40.4056,68200.0
2008-05-08 10:00:00,53.73,53.73,53.46,53.62,115000.0,40.4056,40.4056,40.2025,40.3229,115000.0
2008-05-08 10:05:00,53.62,53.91,53.59,53.68,93500.0,40.3229,40.5409,40.3003,40.368,93500.0
2008-05-08 10:10:00,53.67,53.71,53.54,53.58,97100.0,40.3605,40.3905,40.2627,40.2928,97100.0
2008-05-08 10:15:00,53.58,53.62,53.3,53.3,108400.0,40.2928,40.3229,40.0822,40.0822,108400.0
2008-05-08 10:20:00,53.3,53.58,53.3,53.4,102400.0,40.0822,40.2928,40.0822,40.1574,102400.0
2008-05-08 10:25:00,53.41,53.63,53.34,53.59,109200.0,40.1649,40.3304,40.1123,40.3003,109200.0
2008-05-08 10:30:00,53.61,53.77,53.46,53.48,94500.0,40.3153,40.4357,40.2025,40.2176,94500.0
2008-05-08 10:35:00,53.5,53.5,53.05,53.27,301000.0,40.2326,40.2326,39.8942,40.0597,301000.0
2008-05-08 10:40:00,53.26,53.37,53.26,53.33,157100.0,40.0521,40.1349,40.0521,40.1048,157100.0
2008-05-08 10:45:00,53.33,53.37,53.06,53.1,148100.0,40.1048,40.1349,39.9017,39.9318,148100.0
2008-05-08 10:50:00,53.08,53.2,52.74,52.82,113700.0,39.9168,40.007,39.6611,39.7212,113700.0
2008-05-08 10:55:00,52.82,53.32,52.68,53.32,184900.0,39.7212,40.0973,39.616,40.0973,184900.0
2008-05-08 11:00:00,53.3,53.46,53.15,53.23,97100.0,40.0822,40.2025,39.9694,40.0296,97100.0
2008-05-08 11:05:00,53.24,53.87,53.23,53.87,122600.0,40.0371,40.5109,40.0296,40.5109,122600.0
2008-05-08 11:10:00,53.85,53.85,53.42,53.56,114600.0,40.4958,40.4958,40.1725,40.2777,114600.0
2008-05-08 11:15:00,53.6,53.77,53.4,53.55,40200.0,40.3078,40.4357,40.1574,40.2702,40200.0
2008-05-08 11:20:00,53.56,53.85,53.5,53.82,92500.0,40.2777,40.4958,40.2326,40.4733,92500.0
2008-05-08 11:25:00,53.82,53.93,53.66,53.84,74600.0,40.4733,40.556,40.3529,40.4883,74600.0
2008-05-08 11:30:00,53.85,53.97,53.8,53.86,51000.0,40.4958,40.5861,40.4582,40.5033,51000.0
2008-05-08 11:35:00,53.86,53.9,53.63,53.63,55500.0,40.5033,40.5334,40.3304,40.3304,55500.0
2008-05-08 11:40:00,53.63,53.8,53.54,53.6,30600.0,40.3304,40.4582,40.2627,40.3078,30600.0
2008-05-08 11:45:00,53.55,53.66,53.52,53.58,27000.0,40.2702,40.3529,40.2477,40.2928,27000.0
2008-05-08 11:50:00,53.59,53.71,53.5,53.66,47600.0,40.3003,40.3905,40.2326,40.3529,47600.0
2008-05-08 11:55:00,53.66,53.83,53.63,53.73,25200.0,40.3529,40.4808,40.3304,40.4056,25200.0
2008-05-08 12:00:00,53.73,53.83,53.58,53.68,58900.0,40.4056,40.4808,40.2928,40.368,58900.0
2008-05-08 12:05:00,53.7,53.75,53.58,53.66,41200.0,40.383,40.4206,40.2928,40.3529,41200.0
2008-05-08 12:10:00,53.67,53.74,53.53,53.53,34900.0,40.3605,40.4131,40.2552,40.2552,34900.0
2008-05-08 12:15:00,53.55,53.57,53.5,53.5,47100.0,40.2702,40.2853,40.2326,40.2326,47100.0
2008-05-08 12:20:00,53.5,53.57,53.4,53.47,40800.0,40.2326,40.2853,40.1574,40.2101,40800.0
2008-05-08 12:25:00,53.48,53.5,53.35,53.48,50000.0,40.2176,40.2326,40.1198,40.2176,50000.0
2008-05-08 12:30:00,53.48,53.62,53.45,53.5,49900.0,40.2176,40.3229,40.195,40.2326,49900.0
2008-05-08 12:35:00,53.52,53.59,53.43,53.5,42800.0,40.2477,40.3003,40.18,40.2326,42800.0
2008-05-08 12:40:00,53.52,53.53,53.37,53.53,39600.0,40.2477,40.2552,40.1349,40.2552,39600.0
2008-05-08 12:45:00,53.53,53.61,53.51,53.54,41500.0,40.2552,40.3153,40.2401,40.2627,41500.0
2008-05-08 12:50:00,53.54,53.63,53.54,53.56,23600.0,40.2627,40.3304,40.2627,40.2777,23600.0
2008-05-08 12:55:00,53.57,53.68,53.57,53.62,19600.0,40.2853,40.368,40.2853,40.3229,19600.0
2008-05-08 13:00:00,53.62,53.76,53.62,53.65,27100.0,40.3229,40.4281,40.3229,40.3454,27100.0
2008-05-08 13:05:00,53.67,53.72,53.62,53.62,45100.0,40.3605,40.3981,40.3229,40.3229,45100.0
2008-05-08 13:10:00,53.62,53.63,53.47,53.48,41700.0,40.3229,40.3304,40.2101,40.2176,41700.0
2008-05-08 13:15:00,53.49,53.64,53.43,53.54,29400.0,40.2251,40.3379,40.18,40.2627,29400.0
2008-05-08 13:20:00,53.58,53.86,53.58,53.76,59500.0,40.2928,40.5033,40.2928,40.4281,59500.0
2008-05-08 13:25:00,53.75,54.08,53.75,53.98,49500.0,40.4206,40.6688,40.4206,40.5936,49500.0
2008-05-08 13:30:00,53.98,54.11,53.94,53.94,61100.0,40.5936,40.6913,40.5635,40.5635,61100.0
2008-05-08 13:35:00,53.91,54.05,53.82,53.82,29300.0,40.5409,40.6462,40.4733,40.4733,29300.0
2008-05-08 13:40:00,53.82,53.95,53.82,53.91,28100.0,40.4733,40.571,40.4733,40.5409,28100.0
2008-05-08 13:45:00,53.89,53.95,53.76,53.9,30100.0,40.5259,40.571,40.4281,40.5334,30100.0
2008-05-08 13:50:00,53.91,54.24,53.89,54.13,78200.0,40.5409,40.7891,40.5259,40.7064,78200.0
2008-05-08 13:55:00,54.13,54.23,54.01,54.11,53600.0,40.7064,40.7816,40.6161,40.6913,53600.0
2008-05-08 14:00:00,54.1,54.12,53.87,53.87,31000.0,40.6838,40.6989,40.5109,40.5109,31000.0
2008-05-08 14:05:00,53.86,53.88,53.65,53.77,50100.0,40.5033,40.5184,40.3454,40.4357,50100.0
2008-05-08 14:10:00,53.75,53.8,53.7,53.7,32500.0,40.4206,40.4582,40.383,40.383,32500.0
2008-05-08 14:15:00,53.73,53.75,53.65,53.67,72000.0,40.4056,40.4206,40.3454,40.3605,72000.0
2008-05-08 14:20:00,53.66,53.81,53.57,53.7,37700.0,40.3529,40.4657,40.2853,40.383,37700.0
2008-05-08 14:25:00,53.7,53.74,53.64,53.7,29000.0,40.383,40.4131,40.3379,40.383,29000.0
2008-05-08 14:30:00,53.71,53.73,53.52,53.7,46600.0,40.3905,40.4056,40.2477,40.383,46600.0
2008-05-08 14:35:00,53.7,53.83,53.66,53.71,31600.0,40.383,40.4808,40.3529,40.3905,31600.0
2008-05-08 14:40:00,53.71,53.73,53.53,53.55,44500.0,40.3905,40.4056,40.2552,40.2702,44500.0
2008-05-08 14:45:00,53.55,53.7,53.55,53.55,44700.0,40.2702,40.383,40.2702,40.2702,44700.0
2008-05-08 14:50:00,53.56,53.67,53.51,53.67,45300.0,40.2777,40.3605,40.2401,40.3605,45300.0
2008-05-08 14:55:00,53.66,53.7,53.5,53.58,65500.0,40.3529,40.383,40.2326,40.2928,65500.0
2008-05-08 15:00:00,53.58,53.84,53.57,53.68,101300.0,40.2928,40.4883,40.2853,40.368,101300.0
2008-05-08 15:05:00,53.68,53.73,53.55,53.66,81100.0,40.368,40.4056,40.2702,40.3529,81100.0
2008-05-08 15:10:00,53.65,53.72,53.5,53.57,47200.0,40.3454,40.3981,40.2326,40.2853,47200.0
2008-05-08 15:15:00,53.55,53.64,53.5,53.53,87400.0,40.2702,40.3379,40.2326,40.2552,87400.0
2008-05-08 15:20:00,53.52,53.59,53.34,53.58,140600.0,40.2477,40.3003,40.1123,40.2928,140600.0
2008-05-08 15:25:00,53.59,53.68,53.46,53.49,72200.0,40.3003,40.368,40.2025,40.2251,72200.0
2008-05-08 15:30:00,53.48,53.66,53.48,53.51,63200.0,40.2176,40.3529,40.2176,40.2401,63200.0
2008-05-08 15:35:00,53.51,53.64,53.46,53.55,67300.0,40.2401,40.3379,40.2025,40.2702,67300.0
2008-05-08 15:40:00,53.56,53.63,53.47,53.62,63400.0,40.2777,40.3304,40.2101,40.3229,63400.0
2008-05-08 15:45:00,53.61,53.72,53.53,53.7,104000.0,40.3153,40.3981,40.2552,40.383,104000.0
2008-05-08 15:50:00,53.7,53.85,53.7,53.75,209600.0,40.383,40.4958,40.383,40.4206,209600.0
2008-05-08 15:55:00,53.78,53.99,53.74,53.95,219800.0,40.4432,40.6011,40.4131,40.571,219800.0
2008-05-09 09:30:00,53.27,53.27,52.58,53.15,112100.0,40.0597,40.0597,39.5408,39.9694,112100.0
2008-05-09 09:35:00,53.15,53.61,53.12,53.57,178400.0,39.9694,40.3153,39.9468,40.2853,178400.0
2008-05-09 09:40:00,53.59,53.96,53.33,53.77,120700.0,40.3003,40.5785,40.1048,40.4357,120700.0
2008-05-09 09:45:00,53.77,54.35,53.68,54.13,174200.0,40.4357,40.8718,40.368,40.7064,174200.0
2008-05-09 09:50:00,54.13,54.24,53.85,53.88,98600.0,40.7064,40.7891,40.4958,40.5184,98600.0
2008-05-09 09:55:00,53.86,53.86,53.45,53.52,98600.0,40.5033,40.5033,40.195,40.2477,98600.0
2008-05-09 10:00:00,53.47,54.11,53.45,54.1,109000.0,40.2101,40.6913,40.195,40.6838,109000.0
2008-05-09 10:05:00,54.1,54.15,53.86,53.87,102000.0,40.6838,40.7214,40.5033,40.5109,102000.0
2008-05-09 10:10:00,53.86,53.9,53.53,53.73,64700.0,40.5033,40.5334,40.2552,40.4056,64700.0
2008-05-09 10:15:00,53.77,53.78,53.57,53.76,55200.0,40.4357,40.4432,40.2853,40.4281,55200.0
2008-05-09 10:20:00,53.76,53.76,53.55,53.67,53700.0,40.4281,40.4281,40.2702,40.3605,53700.0
2008-05-09 10:25:00,53.66,53.88,53.54,53.82,92100.0,40.3529,40.5184,40.2627,40.4733,92100.0
2008-05-09 10:30:00,53.78,54.12,53.78,53.99,102200.0,40.4432,40.6989,40.4432,40.6011,102200.0
2008-05-09 10:35:00,53.96,54.27,53.84,54.24,110700.0,40.5785,40.8117,40.4883,40.7891,110700.0
2008-05-09 10:40:00,54.2,54.34,54.08,54.15,110400.0,40.759,40.8643,40.6688,40.7214,110400.0
2008-05-09 10:45:00,54.15,54.38,54.14,54.22,90300.0,40.7214,40.8944,40.7139,40.7741,90300.0
2008-05-09 10:50:00,54.21,54.23,53.96,54.04,106900.0,40.7665,40.7816,40.5785,40.6387,106900.0
2008-05-09 10:55:00,54.02,54.05,53.73,53.77,127000.0,40.6237,40.6462,40.4056,40.4357,127000.0
2008-05-09 11:00:00,53.78,53.87,53.48,53.5,102000.0,40.4432,40.5109,40.2176,40.2326,102000.0
2008-05-09 11:05:00,53.5,53.64,53.29,53.59,85500.0,40.2326,40.3379,40.0747,40.3003,85500.0
2008-05-09 11:10:00,53.59,53.59,53.42,53.45,42300.0,40.3003,40.3003,40.1725,40.195,42300.0
2008-05-09 11:15:00,53.43,53.43,53.24,53.34,98400.0,40.18,40.18,40.0371,40.1123,98400.0
2008-05-09 11:20:00,53.34,53.37,53.18,53.23,149100.0,40.1123,40.1349,39.992,40.0296,149100.0
2008-05-09 11:25:00,53.23,53.63,53.23,53.47,72300.0,40.0296,40.3304,40.0296,40.2101,72300.0
2008-05-09 11:30:00,53.51,53.52,53.25,53.29,55800.0,40.2401,40.2477,40.0446,40.0747,55800.0
2008-05-09 11:35:00,53.3,53.31,53.11,53.11,45000.0,40.0822,40.0897,39.9393,39.9393,45000.0
2008-05-09 11:40:00,53.13,53.23,53.0,53.0,69800.0,39.9544,40.0296,39.8566,39.8566,69800.0
2008-05-09 11:45:00,53.0,53.1,52.95,53.08,48600.0,39.8566,39.9318,39.819,39.9168,48600.0
2008-05-09 11:50:00,53.07,53.07,52.88,52.93,54500.0,39.9092,39.9092,39.7664,39.804,54500.0
2008-05-09 11:55:00,52.94,53.09,52.89,52.91,62900.0,39.8115,39.9243,39.7739,39.7889,62900.0
2008-05-09 12:00:00,52.89,52.93,52.78,52.88,63100.0,39.7739,39.804,39.6912,39.7664,63100.0
2008-05-09 12:05:00,52.9,52.97,52.84,52.85,76500.0,39.7814,39.834,39.7363,39.7438,76500.0
2008-05-09 12:10:00,52.84,53.08,52.82,52.97,86700.0,39.7363,39.9168,39.7212,39.834,86700.0
2008-05-09 12:15:00,52.99,53.11,52.94,53.1,53000.0,39.8491,39.9393,39.8115,39.9318,53000.0
2008-05-09 12:20:00,53.1,53.12,52.85,52.85,70000.0,39.9318,39.9468,39.7438,39.7438,70000.0
2008-05-09 12:25:00,52.85,53.03,52.84,53.03,43100.0,39.7438,39.8792,39.7363,39.8792,43100.0
2008-05-09 12:30:00,53.03,53.1,52.86,53.06,72500.0,39.8792,39.9318,39.7513,39.9017,72500.0
2008-05-09 12:35:00,53.03,53.03,52.86,52.93,58000.0,39.8792,39.8792,39.7513,39.804,58000.0
2008-05-09 12:40:00,52.94,52.94,52.8,52.85,35900.0,39.8115,39.8115,39.7062,39.7438,35900.0
2008-05-09 12:45:00,52.84,52.93,52.8,52.9,31900.0,39.7363,39.804,39.7062,39.7814,31900.0
2008-05-09 12:50:00,52.9,53.04,52.88,53.03,26000.0,39.7814,39.8867,39.7664,39.8792,26000.0
2008-05-09 12:55:00,53.04,53.11,53.01,53.05,38600.0,39.8867,39.9393,39.8641,39.8942,38600.0
2008-05-09 13:00:00,53.05,53.05,52.86,52.96,35900.0,39.8942,39.8942,39.7513,39.8265,35900.0
2008-05-09 13:05:00,52.96,52.98,52.86,52.91,49100.0,39.8265,39.8416,39.7513,39.7889,49100.0
2008-05-09 13:10:00,52.9,52.94,52.85,52.9,45600.0,39.7814,39.8115,39.7438,39.7814,45600.0
2008-05-09 13:15:00,52.9,52.96,52.85,52.92,79100.0,39.7814,39.8265,39.7438,39.7964,79100.0
2008-05-09 13:20:00,52.92,52.95,52.75,52.85,55900.0,39.7964,39.819,39.6686,39.7438,55900.0
2008-05-09 13:25:00,52.84,52.97,52.81,52.9,46400.0,39.7363,39.834,39.7137,39.7814,46400.0
2008-05-09 13:30:00,52.91,52.93,52.84,52.86,53100.0,39.7889,39.804,39.7363,39.7513,53100.0
2008-05-09 13:35:00,52.86,52.98,52.85,52.97,58300.0,39.7513,39.8416,39.7438,39.834,58300.0
2008-05-09 13:40:00,52.97,53.15,52.96,53.03,71500.0,39.834,39.9694,39.8265,39.8792,71500.0
2008-05-09 13:45:00,53.03,53.11,52.96,52.97,59100.0,39.8792,39.9393,39.8265,39.834,59100.0
2008-05-09 13:50:00,52.99,53.03,52.93,52.93,32300.0,39.8491,39.8792,39.804,39.804,32300.0
2008-05-09 13:55:00,52.95,53.19,52.94,53.13,49500.0,39.819,39.9995,39.8115,39.9544,49500.0
2008-05-09 14:00:00,53.15,53.26,53.11,53.25,53900.0,39.9694,40.0521,39.9393,40.0446,53900.0
2008-05-09 14:05:00,53.24,53.24,53.07,53.15,61700.0,40.0371,40.0371,39.9092,39.9694,61700.0
2008-05-09 14:10:00,53.16,53.21,53.1,53.2,36800.0,39.9769,40.0145,39.9318,40.007,36800.0
2008-05-09 14:15:00,53.19,53.25,53.12,53.21,98500.0,39.9995,40.0446,39.9468,40.0145,98500.0
2008-05-09 14:20:00,53.21,53.21,53.04,53.09,60600.0,40.0145,40.0145,39.8867,39.9243,60600.0
2008-05-09 14:25:00,53.08,53.16,52.96,52.97,64400.0,39.9168,39.9769,39.8265,39.834,64400.0
2008-05-09 14:30:00,52.95,53.01,52.9,52.94,87700.0,39.819,39.8641,39.7814,39.8115,87700.0
2008-05-09 14:35:00,52.94,53.02,52.91,52.99,55000.0,39.8115,39.8716,39.7889,39.8491,55000.0
2008-05-09 14:40:00,52.99,53.01,52.91,52.94,67300.0,39.8491,39.8641,39.7889,39.8115,67300.0
2008-05-09 14:45:00,52.94,53.02,52.9,52.9,43500.0,39.8115,39.8716,39.7814,39.7814,43500.0
2008-05-09 14:50:00,52.9,52.96,52.86,52.87,19700.0,39.7814,39.8265,39.7513,39.7588,19700.0
2008-05-09 14:55:00,52.86,52.97,52.81,52.88,32400.0,39.7513,39.834,39.7137,39.7664,32400.0
2008-05-09 15:00:00,52.88,53.1,52.85,53.04,46500.0,39.7664,39.9318,39.7438,39.8867,46500.0
2008-05-09 15:05:00,53.02,53.06,52.98,53.05,27500.0,39.8716,39.9017,39.8416,39.8942,27500.0
2008-05-09 15:10:00,53.05,53.05,52.88,52.96,37400.0,39.8942,39.8942,39.7664,39.8265,37400.0
2008-05-09 15:15:00,52.98,53.11,52.95,53.05,66000.0,39.8416,39.9393,39.819,39.8942,66000.0
2008-05-09 15:20:00,53.04,53.09,52.94,53.0,46400.0,39.8867,39.9243,39.8115,39.8566,46400.0
2008-05-09 15:25:00,53.01,53.19,53.01,53.15,54600.0,39.8641,39.9995,39.8641,39.9694,54600.0
2008-05-09 15:30:00,53.15,53.31,53.1,53.22,94600.0,39.9694,40.0897,39.9318,40.0221,94600.0
2008-05-09 15:35:00,53.22,53.28,53.12,53.28,52500.0,40.0221,40.0672,39.9468,40.0672,52500.0
2008-05-09 15:40:00,53.26,53.4,53.25,53.31,88000.0,40.0521,40.1574,40.0446,40.0897,88000.0
2008-05-09 15:45:00,53.31,53.31,53.0,53.13,121000.0,40.0897,40.0897,39.8566,39.9544,121000.0
2008-05-09 15:50:00,53.14,53.15,52.94,52.99,100300.0,39.9619,39.9694,39.8115,39.8491,100300.0
2008-05-09 15:55:00,52.99,53.14,52.96,53.0,165000.0,39.8491,39.9619,39.8265,39.8566,165000.0
2008-05-12 09:30:00,53.12,53.74,53.09,53.59,58200.0,39.9468,40.4131,39.9243,40.3003,58200.0
2008-05-12 09:35:00,53.58,53.98,53.58,53.96,118000.0,40.2928,40.5936,40.2928,40.5785,118000.0
2008-05-12 09:40:00,53.93,53.97,53.34,53.47,103200.0,40.556,40.5861,40.1123,40.2101,103200.0
2008-05-12 09:45:00,53.47,53.64,53.29,53.41,72700.0,40.2101,40.3379,40.0747,40.1649,72700.0
2008-05-12 09:50:00,53.39,53.39,53.03,53.22,115300.0,40.1499,40.1499,39.8792,40.0221,115300.0
2008-05-12 09:55:00,53.22,53.24,52.9,52.96,97800.0,40.0221,40.0371,39.7814,39.8265,97800.0
2008-05-12 10:00:00,52.99,53.01,52.79,52.84,132300.0,39.8491,39.8641,39.6987,39.7363,132300.0
2008-05-12 10:05:00,52.84,52.84,52.46,52.61,110800.0,39.7363,39.7363,39.4505,39.5633,110800.0
2008-05-12 10:10:00,52.62,52.85,52.56,52.56,134600.0,39.5708,39.7438,39.5257,39.5257,134600.0
2008-05-12 10:15:00,52.57,52.75,52.54,52.67,74700.0,39.5332,39.6686,39.5107,39.6084,74700.0
2008-05-12 10:20:00,52.67,52.91,52.64,52.88,71900.0,39.6084,39.7889,39.5859,39.7664,71900.0
2008-05-12 10:25:00,52.9,52.9,52.78,52.89,45100.0,39.7814,39.7814,39.6912,39.7739,45100.0
2008-05-12 10:30:00,52.88,53.12,52.88,53.05,116400.0,39.7664,39.9468,39.7664,39.8942,116400.0
2008-05-12 10:35:00,53.06,53.52,53.04,53.5,127600.0,39.9017,40.2477,39.8867,40.2326,127600.0
2008-05-12 10:40:00,53.5,53.5,53.22,53.4,80300.0,40.2326,40.2326,40.0221,40.1574,80300.0
2008-05-12 10:45:00,53.4,53.73,53.38,53.67,90900.0,40.1574,40.4056,40.1424,40.3605,90900.0
2008-05-12 10:50:00,53.67,53.68,53.49,53.53,68500.0,40.3605,40.368,40.2251,40.2552,68500.0
2008-05-12 10:55:00,53.53,53.59,53.31,53.35,49600.0,40.2552,40.3003,40.0897,40.1198,49600.0
2008-05-12 11:00:00,53.35,53.5,53.34,53.49,56900.0,40.1198,40.2326,40.1123,40.2251,56900.0
2008-05-12 11:05:00,53.51,53.53,53.34,53.35,51600.0,40.2401,40.2552,40.1123,40.1198,51600.0
2008-05-12 11:10:00,53.37,53.44,53.33,53.37,27900.0,40.1349,40.1875,40.1048,40.1349,27900.0
2008-05-12 11:15:00,53.36,53.47,53.35,53.45,37700.0,40.1273,40.2101,40.1198,40.195,37700.0
2008-05-12 11:20:00,53.44,53.63,53.44,53.62,54100.0,40.1875,40.3304,40.1875,40.3229,54100.0
2008-05-12 11:25:00,53.61,53.84,53.6,53.83,99800.0,40.3153,40.4883,40.3078,40.4808,99800.0
2008-05-12 11:30:00,53.82,53.82,53.65,53.7,31900.0,40.4733,40.4733,40.3454,40.383,31900.0
2008-05-12 11:35:00,53.72,53.82,53.64,53.8,33400.0,40.3981,40.4733,40.3379,40.4582,33400.0
2008-05-12 11:40:00,53.81,53.87,53.63,53.69,58600.0,40.4657,40.5109,40.3304,40.3755,58600.0
2008-05-12 11:45:00,53.69,53.85,53.56,53.85,37700.0,40.3755,40.4958,40.2777,40.4958,37700.0
2008-05-12 11:50:00,53.85,53.99,53.82,53.94,71800.0,40.4958,40.6011,40.4733,40.5635,71800.0
2008-05-12 11:55:00,53.95,53.98,53.84,53.91,47500.0,40.571,40.5936,40.4883,40.5409,47500.0
2008-05-12 12:00:00,53.91,54.18,53.9,54.17,43800.0,40.5409,40.744,40.5334,40.7365,43800.0
2008-05-12 12:05:00,54.18,54.35,54.15,54.26,82800.0,40.744,40.8718,40.7214,40.8041,82800.0
2008-05-12 12:10:00,54.25,54.3,54.0,54.07,54000.0,40.7966,40.8342,40.6086,40.6613,54000.0
2008-05-12 12:15:00,54.08,54.12,53.83,53.92,46300.0,40.6688,40.6989,40.4808,40.5485,46300.0
2008-05-12 12:20:00,53.92,54.0,53.4,53.97,52500.0,40.5485,40.6086,40.1574,40.5861,52500.0
2008-05-12 12:25:00,53.97,54.13,53.94,54.1,20400.0,40.5861,40.7064,40.5635,40.6838,20400.0
2008-05-12 12:30:00,54.1,54.1,54.05,54.05,20800.0,40.6838,40.6838,40.6462,40.6462,20800.0
2008-05-12 12:35:00,54.04,54.05,53.74,53.75,64100.0,40.6387,40.6462,40.4131,40.4206,64100.0
2008-05-12 12:40:00,53.74,53.77,53.57,53.66,84400.0,40.4131,40.4357,40.2853,40.3529,84400.0
2008-05-12 12:45:00,53.66,53.67,53.6,53.65,78600.0,40.3529,40.3605,40.3078,40.3454,78600.0
2008-05-12 12:50:00,53.64,53.77,53.62,53.75,56200.0,40.3379,40.4357,40.3229,40.4206,56200.0
2008-05-12 12:55:00,53.76,53.88,53.62,53.63,52300.0,40.4281,40.5184,40.3229,40.3304,52300.0
2008-05-12 13:00:00,53.65,53.65,53.57,53.6,29500.0,40.3454,40.3454,40.2853,40.3078,29500.0
2008-05-12 13:05:00,53.6,53.61,53.43,53.43,41000.0,40.3078,40.3153,40.18,40.18,41000.0
2008-05-12 13:10:00,53.43,53.61,53.43,53.6,22300.0,40.18,40.3153,40.18,40.3078,22300.0
2008-05-12 13:15:00,53.6,53.65,53.58,53.65,17800.0,40.3078,40.3454,40.2928,40.3454,17800.0
2008-05-12 13:20:00,53.65,53.71,53.62,53.7,9700.0,40.3454,40.3905,40.3229,40.383,9700.0
2008-05-12 13:25:00,53.7,53.74,53.53,53.57,25500.0,40.383,40.4131,40.2552,40.2853,25500.0
2008-05-12 13:30:00,53.57,53.58,53.44,53.46,22400.0,40.2853,40.2928,40.1875,40.2025,22400.0
2008-05-12 13:35:00,53.45,53.48,53.31,53.4,59700.0,40.195,40.2176,40.0897,40.1574,59700.0
2008-05-12 13:40:00,53.4,53.47,53.33,53.44,71300.0,40.1574,40.2101,40.1048,40.1875,71300.0
2008-05-12 13:45:00,53.44,53.56,53.29,53.52,85500.0,40.1875,40.2777,40.0747,40.2477,85500.0
2008-05-12 13:50:00,53.53,53.53,53.32,53.35,25500.0,40.2552,40.2552,40.0973,40.1198,25500.0
2008-05-12 13:55:00,53.35,53.37,53.21,53.3,50800.0,40.1198,40.1349,40.0145,40.0822,50800.0
2008-05-12 14:00:00,53.31,53.36,53.22,53.28,45400.0,40.0897,40.1273,40.0221,40.0672,45400.0
2008-05-12 14:05:00,53.31,53.39,53.26,53.37,18600.0,40.0897,40.1499,40.0521,40.1349,18600.0
2008-05-12 14:10:00,53.37,53.59,53.37,53.56,38200.0,40.1349,40.3003,40.1349,40.2777,38200.0
2008-05-12 14:15:00,53.56,53.69,53.31,53.55,44300.0,40.2777,40.3755,40.0897,40.2702,44300.0
2008-05-12 14:20:00,53.55,53.63,53.45,53.63,32800.0,40.2702,40.3304,40.195,40.3304,32800.0
2008-05-12 14:25:00,53.63,53.85,53.62,53.7,70800.0,40.3304,40.4958,40.3229,40.383,70800.0
2008-05-12 14:30:00,53.7,53.7,53.56,53.65,51800.0,40.383,40.383,40.2777,40.3454,51800.0
2008-05-12 14:35:00,53.65,53.67,53.58,53.61,44500.0,40.3454,40.3605,40.2928,40.3153,44500.0
2008-05-12 14:40:00,53.6,53.62,53.56,53.62,34900.0,40.3078,40.3229,40.2777,40.3229,34900.0
2008-05-12 14:45:00,53.62,53.64,53.58,53.62,50000.0,40.3229,40.3379,40.2928,40.3229,50000.0
2008-05-12 14:50:00,53.62,53.7,53.52,53.59,77500.0,40.3229,40.383,40.2477,40.3003,77500.0
2008-05-12 14:55:00,53.6,53.62,53.51,53.52,60500.0,40.3078,40.3229,40.2401,40.2477,60500.0
2008-05-12 15:00:00,53.52,53.54,53.39,53.45,148500.0,40.2477,40.2627,40.1499,40.195,148500.0
2008-05-12 15:05:00,53.46,53.59,53.38,53.47,114300.0,40.2025,40.3003,40.1424,40.2101,114300.0
2008-05-12 15:10:00,53.47,53.54,53.37,53.52,91700.0,40.2101,40.2627,40.1349,40.2477,91700.0
2008-05-12 15:15:00,53.53,53.53,53.44,53.47,68100.0,40.2552,40.2552,40.1875,40.2101,68100.0
2008-05-12 15:20:00,53.48,53.54,53.41,53.53,104800.0,40.2176,40.2627,40.1649,40.2552,104800.0
2008-05-12 15:25:00,53.54,53.55,53.32,53.37,108600.0,40.2627,40.2702,40.0973,40.1349,108600.0
2008-05-12 15:30:00,53.37,53.47,53.24,53.45,88200.0,40.1349,40.2101,40.0371,40.195,88200.0
2008-05-12 15:35:00,53.44,53.56,53.43,53.56,95600.0,40.1875,40.2777,40.18,40.2777,95600.0
2008-05-12 15:40:00,53.56,53.66,53.51,53.63,116300.0,40.2777,40.3529,40.2401,40.3304,116300.0
2008-05-12 15:45:00,53.63,53.84,53.57,53.84,130800.0,40.3304,40.4883,40.2853,40.4883,130800.0
2008-05-12 15:50:00,53.82,53.89,53.75,53.85,165200.0,40.4733,40.5259,40.4206,40.4958,165200.0
2008-05-12 15:55:00,53.84,53.95,53.83,53.89,167600.0,40.4883,40.571,40.4808,40.5259,167600.0
2008-05-13 09:30:00,53.31,53.74,53.27,53.27,222700.0,40.0897,40.4131,40.0597,40.0597,222700.0
2008-05-13 09:35:00,53.28,53.34,52.8,53.24,248500.0,40.0672,40.1123,39.7062,40.0371,248500.0
2008-05-13 09:40:00,53.23,53.27,52.92,53.23,114400.0,40.0296,40.0597,39.7964,40.0296,114400.0
2008-05-13 09:45:00,53.23,53.65,53.11,53.42,129900.0,40.0296,40.3454,39.9393,40.1725,129900.0
2008-05-13 09:50:00,53.39,53.39,52.93,53.0,218300.0,40.1499,40.1499,39.804,39.8566,218300.0
2008-05-13 09:55:00,52.99,53.08,52.74,52.87,143400.0,39.8491,39.9168,39.6611,39.7588,143400.0
2008-05-13 10:00:00,52.88,53.14,52.82,52.94,132800.0,39.7664,39.9619,39.7212,39.8115,132800.0
2008-05-13 10:05:00,52.95,52.95,52.55,52.65,231600.0,39.819,39.819,39.5182,39.5934,231600.0
2008-05-13 10:10:00,52.69,52.82,52.5,52.53,137300.0,39.6235,39.7212,39.4806,39.5032,137300.0
2008-05-13 10:15:00,52.53,52.6,52.41,52.51,146600.0,39.5032,39.5558,39.4129,39.4881,146600.0
2008-05-13 10:20:00,52.51,52.57,52.43,52.46,177400.0,39.4881,39.5332,39.428,39.4505,177400.0
2008-05-13 10:25:00,52.44,52.55,52.26,52.26,219700.0,39.4355,39.5182,39.3001,39.3001,219700.0
2008-05-13 10:30:00,52.27,52.34,52.17,52.24,201300.0,39.3076,39.3603,39.2324,39.2851,201300.0
2008-05-13 10:35:00,52.24,52.28,52.02,52.16,140400.0,39.2851,39.3152,39.1196,39.2249,140400.0
2008-05-13 10:40:00,52.16,52.25,52.07,52.22,110200.0,39.2249,39.2926,39.1572,39.27,110200.0
2008-05-13 10:45:00,52.24,52.25,52.04,52.07,108400.0,39.2851,39.2926,39.1347,39.1572,108400.0
2008-05-13 10:50:00,52.04,52.1,51.9,51.94,65700.0,39.1347,39.1798,39.0294,39.0595,65700.0
2008-05-13 10:55:00,51.94,52.05,51.78,51.8,126800.0,39.0595,39.1422,38.9392,38.9542,126800.0
2008-05-13 11:00:00,51.8,51.81,51.56,51.66,243100.0,38.9542,38.9617,38.7737,38.8489,243100.0
2008-05-13 11:05:00,51.66,51.85,51.64,51.83,130900.0,38.8489,38.9918,38.8339,38.9768,130900.0
2008-05-13 11:10:00,51.83,52.05,51.78,51.98,160800.0,38.9768,39.1422,38.9392,39.0896,160800.0
2008-05-13 11:15:00,51.98,52.1,51.83,52.04,105700.0,39.0896,39.1798,38.9768,39.1347,105700.0
2008-05-13 11:20:00,52.04,52.06,51.73,51.78,154800.0,39.1347,39.1497,38.9016,38.9392,154800.0
2008-05-13 11:25:00,51.76,51.8,51.65,51.73,134900.0,38.9241,38.9542,38.8414,38.9016,134900.0
2008-05-13 11:30:00,51.73,51.78,51.67,51.72,73000.0,38.9016,38.9392,38.8564,38.894,73000.0
2008-05-13 11:35:00,51.71,52.0,51.62,51.64,109400.0,38.8865,39.1046,38.8188,38.8339,109400.0
2008-05-13 11:40:00,51.65,51.69,51.51,51.69,104500.0,38.8414,38.8715,38.7361,38.8715,104500.0
2008-05-13 11:45:00,51.7,51.85,51.65,51.67,117900.0,38.879,38.9918,38.8414,38.8564,117900.0
2008-05-13 11:50:00,51.67,51.77,51.57,51.63,88700.0,38.8564,38.9316,38.7812,38.8264,88700.0
2008-05-13 11:55:00,51.63,51.83,51.63,51.82,93900.0,38.8264,38.9768,38.8264,38.9692,93900.0
2008-05-13 12:00:00,51.79,51.98,51.75,51.87,123400.0,38.9467,39.0896,38.9166,39.0068,123400.0
2008-05-13 12:05:00,51.9,52.02,51.75,51.87,162000.0,39.0294,39.1196,38.9166,39.0068,162000.0
2008-05-13 12:10:00,51.85,51.9,51.75,51.84,88400.0,38.9918,39.0294,38.9166,38.9843,88400.0
2008-05-13 12:15:00,51.84,51.88,51.75,51.87,144400.0,38.9843,39.0144,38.9166,39.0068,144400.0
2008-05-13 12:20:00,51.87,51.9,51.79,51.82,15700.0,39.0068,39.0294,38.9467,38.9692,15700.0
2008-05-13 12:25:00,51.83,52.01,51.81,51.9,34600.0,38.9768,39.1121,38.9617,39.0294,34600.0
2008-05-13 12:30:00,51.91,52.26,51.9,52.23,101100.0,39.0369,39.3001,39.0294,39.2776,101100.0
2008-05-13 12:35:00,52.23,52.32,52.08,52.21,96400.0,39.2776,39.3452,39.1648,39.2625,96400.0
2008-05-13 12:40:00,52.21,52.28,52.1,52.12,48900.0,39.2625,39.3152,39.1798,39.1948,48900.0
2008-05-13 12:45:00,52.13,52.2,52.0,52.15,66700.0,39.2024,39.255,39.1046,39.2174,66700.0
2008-05-13 12:50:00,52.14,52.18,52.05,52.14,58800.0,39.2099,39.24,39.1422,39.2099,58800.0
2008-05-13 12:55:00,52.14,52.2,52.14,52.18,44000.0,39.2099,39.255,39.2099,39.24,44000.0
2008-05-13 13:00:00,52.19,52.23,52.1,52.17,55600.0,39.2475,39.2776,39.1798,39.2324,55600.0
2008-05-13 13:05:00,52.15,52.22,52.08,52.1,20900.0,39.2174,39.27,39.1648,39.1798,20900.0
2008-05-13 13:10:00,52.1,52.13,51.94,52.05,46700.0,39.1798,39.2024,39.0595,39.1422,46700.0
2008-05-13 13:15:00,52.05,52.08,51.95,52.06,20500.0,39.1422,39.1648,39.067,39.1497,20500.0
2008-05-13 13:20:00,52.06,52.22,52.03,52.16,31200.0,39.1497,39.27,39.1272,39.2249,31200.0
2008-05-13 13:25:00,52.17,52.19,52.06,52.13,17700.0,39.2324,39.2475,39.1497,39.2024,17700.0
2008-05-13 13:30:00,52.14,52.32,52.11,52.18,84400.0,39.2099,39.3452,39.1873,39.24,84400.0
2008-05-13 13:35:00,52.19,52.24,52.03,52.16,44200.0,39.2475,39.2851,39.1272,39.2249,44200.0
2008-05-13 13:40:00,52.17,52.26,52.16,52.18,44700.0,39.2324,39.3001,39.2249,39.24,44700.0
2008-05-13 13:45:00,52.2,52.23,52.07,52.07,33500.0,39.255,39.2776,39.1572,39.1572,33500.0
2008-05-13 13:50:00,52.1,52.43,52.1,52.36,70200.0,39.1798,39.428,39.1798,39.3753,70200.0
2008-05-13 13:55:00,52.36,52.41,52.3,52.35,67500.0,39.3753,39.4129,39.3302,39.3678,67500.0
2008-05-13 14:00:00,52.32,52.43,52.24,52.37,29300.0,39.3452,39.428,39.2851,39.3828,29300.0
2008-05-13 14:05:00,52.37,52.44,52.33,52.39,33700.0,39.3828,39.4355,39.3528,39.3979,33700.0
2008-05-13 14:10:00,52.37,52.39,52.26,52.39,28600.0,39.3828,39.3979,39.3001,39.3979,28600.0
2008-05-13 14:15:00,52.4,52.47,52.38,52.46,50500.0,39.4054,39.458,39.3904,39.4505,50500.0
2008-05-13 14:20:00,52.46,52.47,52.21,52.21,57600.0,39.4505,39.458,39.2625,39.2625,57600.0
2008-05-13 14:25:00,52.22,52.35,52.22,52.25,23700.0,39.27,39.3678,39.27,39.2926,23700.0
2008-05-13 14:30:00,52.25,52.34,52.13,52.21,57900.0,39.2926,39.3603,39.2024,39.2625,57900.0
2008-05-13 14:35:00,52.23,52.26,52.15,52.2,27200.0,39.2776,39.3001,39.2174,39.255,27200.0
2008-05-13 14:40:00,52.2,52.25,52.14,52.21,35700.0,39.255,39.2926,39.2099,39.2625,35700.0
2008-05-13 14:45:00,52.2,52.2,52.05,52.09,46900.0,39.255,39.255,39.1422,39.1723,46900.0
2008-05-13 14:50:00,52.1,52.16,52.07,52.14,53500.0,39.1798,39.2249,39.1572,39.2099,53500.0
2008-05-13 14:55:00,52.15,52.38,52.15,52.33,56200.0,39.2174,39.3904,39.2174,39.3528,56200.0
2008-05-13 15:00:00,52.33,52.49,52.33,52.47,34100.0,39.3528,39.4731,39.3528,39.458,34100.0
2008-05-13 15:05:00,52.48,52.5,52.35,52.42,37000.0,39.4656,39.4806,39.3678,39.4204,37000.0
2008-05-13 15:10:00,52.41,52.43,52.27,52.27,43400.0,39.4129,39.428,39.3076,39.3076,43400.0
2008-05-13 15:15:00,52.28,52.34,52.18,52.19,50200.0,39.3152,39.3603,39.24,39.2475,50200.0
2008-05-13 15:20:00,52.19,52.26,52.08,52.08,53900.0,39.2475,39.3001,39.1648,39.1648,53900.0
2008-05-13 15:25:00,52.09,52.18,52.0,52.16,90300.0,39.1723,39.24,39.1046,39.2249,90300.0
2008-05-13 15:30:00,52.16,52.16,51.97,52.02,303400.0,39.2249,39.2249,39.082,39.1196,303400.0
2008-05-13 15:35:00,52.03,52.16,51.98,52.14,112300.0,39.1272,39.2249,39.0896,39.2099,112300.0
2008-05-13 15:40:00,52.13,52.14,51.96,51.96,85000.0,39.2024,39.2099,39.0745,39.0745,85000.0
2008-05-13 15:45:00,51.95,51.96,51.84,51.84,121200.0,39.067,39.0745,38.9843,38.9843,121200.0
2008-05-13 15:50:00,51.85,51.98,51.85,51.9,125700.0,38.9918,39.0896,38.9918,39.0294,125700.0
2008-05-13 15:55:00,51.9,51.96,51.83,51.87,250100.0,39.0294,39.0745,38.9768,39.0068,250100.0
2008-05-14 09:30:00,52.09,52.25,51.92,52.04,126100.0,39.1723,39.2926,39.0444,39.1347,126100.0
2008-05-14 09:35:00,52.01,52.19,51.8,52.19,99900.0,39.1121,39.2475,38.9542,39.2475,99900.0
2008-05-14 09:40:00,52.16,52.16,51.96,52.06,108500.0,39.2249,39.2249,39.0745,39.1497,108500.0
2008-05-14 09:45:00,52.06,52.14,51.91,52.03,180000.0,39.1497,39.2099,39.0369,39.1272,180000.0
2008-05-14 09:50:00,52.05,52.38,52.0,52.25,148000.0,39.1422,39.3904,39.1046,39.2926,148000.0
2008-05-14 09:55:00,52.24,52.28,52.08,52.11,114800.0,39.2851,39.3152,39.1648,39.1873,114800.0
2008-05-14 10:00:00,52.11,52.11,51.73,52.01,114100.0,39.1873,39.1873,38.9016,39.1121,114100.0
2008-05-14 10:05:00,52.01,52.14,51.97,52.03,120700.0,39.1121,39.2099,39.082,39.1272,120700.0
2008-05-14 10:10:00,52.02,52.09,51.94,51.98,121500.0,39.1196,39.1723,39.0595,39.0896,121500.0
2008-05-14 10:15:00,51.95,52.02,51.83,51.87,113600.0,39.067,39.1196,38.9768,39.0068,113600.0
2008-05-14 10:20:00,51.88,52.06,51.82,51.99,140700.0,39.0144,39.1497,38.9692,39.0971,140700.0
2008-05-14 10:25:00,51.99,52.5,51.99,52.26,138700.0,39.0971,39.4806,39.0971,39.3001,138700.0
2008-05-14 10:30:00,52.26,52.4,52.05,52.06,69400.0,39.3001,39.4054,39.1422,39.1497,69400.0
2008-05-14 10:35:00,52.03,52.2,52.03,52.05,41900.0,39.1272,39.255,39.1272,39.1422,41900.0
2008-05-14 10:40:00,52.03,52.16,52.0,52.07,42400.0,39.1272,39.2249,39.1046,39.1572,42400.0
2008-05-14 10:45:00,52.08,52.13,52.02,52.05,54000.0,39.1648,39.2024,39.1196,39.1422,54000.0
2008-05-14 10:50:00,52.04,52.16,52.04,52.07,36200.0,39.1347,39.2249,39.1347,39.1572,36200.0
2008-05-14 10:55:00,52.05,52.1,51.87,52.04,76000.0,39.1422,39.1798,39.0068,39.1347,76000.0
2008-05-14 11:00:00,52.05,52.07,51.97,51.97,28500.0,39.1422,39.1572,39.082,39.082,28500.0
2008-05-14 11:05:00,51.97,52.09,51.91,52.08,64400.0,39.082,39.1723,39.0369,39.1648,64400.0
2008-05-14 11:10:00,52.08,52.1,51.85,51.86,58700.0,39.1648,39.1798,38.9918,38.9993,58700.0
2008-05-14 11:15:00,51.87,52.02,51.82,51.84,27100.0,39.0068,39.1196,38.9692,38.9843,27100.0
2008-05-14 11:20:00,51.84,51.92,51.8,51.9,30100.0,38.9843,39.0444,38.9542,39.0294,30100.0
2008-05-14 11:25:00,51.88,52.09,51.87,52.06,51600.0,39.0144,39.1723,39.0068,39.1497,51600.0
2008-05-14 11:30:00,52.05,52.11,51.96,52.01,24400.0,39.1422,39.1873,39.0745,39.1121,24400.0
2008-05-14 11:35:00,52.02,52.15,52.0,52.01,38500.0,39.1196,39.2174,39.1046,39.1121,38500.0
2008-05-14 11:40:00,51.99,52.23,51.98,52.15,35100.0,39.0971,39.2776,39.0896,39.2174,35100.0
2008-05-14 11:45:00,52.15,52.15,51.98,52.0,22300.0,39.2174,39.2174,39.0896,39.1046,22300.0
2008-05-14 11:50:00,52.0,52.01,51.91,51.94,33100.0,39.1046,39.1121,39.0369,39.0595,33100.0
2008-05-14 11:55:00,51.95,52.0,51.91,51.93,24800.0,39.067,39.1046,39.0369,39.052,24800.0
2008-05-14 12:00:00,51.92,51.98,51.92,51.95,47500.0,39.0444,39.0896,39.0444,39.067,47500.0
2008-05-14 12:05:00,51.94,51.95,51.75,51.89,49100.0,39.0595,39.067,38.9166,39.0219,49100.0
2008-05-14 12:10:00,51.9,51.93,51.72,51.78,79800.0,39.0294,39.052,38.894,38.9392,79800.0
2008-05-14 12:15:00,51.78,51.79,51.64,51.74,57100.0,38.9392,38.9467,38.8339,38.9091,57100.0
2008-05-14 12:20:00,51.73,51.79,51.68,51.75,43000.0,38.9016,38.9467,38.864,38.9166,43000.0
2008-05-14 12:25:00,51.75,51.8,51.66,51.72,38400.0,38.9166,38.9542,38.8489,38.894,38400.0
2008-05-14 12:30:00,51.72,51.8,51.5,51.53,88100.0,38.894,38.9542,38.7286,38.7512,88100.0
2008-05-14 12:35:00,51.52,51.55,51.43,51.51,64000.0,38.7436,38.7662,38.6759,38.7361,64000.0
2008-05-14 12:40:00,51.5,51.6,51.45,51.6,50200.0,38.7286,38.8038,38.691,38.8038,50200.0
2008-05-14 12:45:00,51.57,51.72,51.56,51.72,33600.0,38.7812,38.894,38.7737,38.894,33600.0
2008-05-14 12:50:00,51.71,51.95,51.62,51.95,71200.0,38.8865,39.067,38.8188,39.067,71200.0
2008-05-14 12:55:00,51.94,51.98,51.87,51.88,50600.0,39.0595,39.0896,39.0068,39.0144,50600.0
2008-05-14 13:00:00,51.88,51.92,51.72,51.8,36000.0,39.0144,39.0444,38.894,38.9542,36000.0
2008-05-14 13:05:00,51.8,51.95,51.79,51.9,36800.0,38.9542,39.067,38.9467,39.0294,36800.0
2008-05-14 13:10:00,51.89,51.95,51.86,51.94,44000.0,39.0219,39.067,38.9993,39.0595,44000.0
2008-05-14 13:15:00,51.94,51.99,51.89,51.93,42600.0,39.0595,39.0971,39.0219,39.052,42600.0
2008-05-14 13:20:00,51.94,51.97,51.77,51.78,52400.0,39.0595,39.082,38.9316,38.9392,52400.0
2008-05-14 13:25:00,51.77,51.78,51.64,51.75,134000.0,38.9316,38.9392,38.8339,38.9166,134000.0
2008-05-14 13:30:00,51.76,51.92,51.75,51.92,54600.0,38.9241,39.0444,38.9166,39.0444,54600.0
2008-05-14 13:35:00,51.92,51.99,51.84,51.85,41300.0,39.0444,39.0971,38.9843,38.9918,41300.0
2008-05-14 13:40:00,51.85,51.92,51.79,51.81,44300.0,38.9918,39.0444,38.9467,38.9617,44300.0
2008-05-14 13:45:00,51.8,51.89,51.65,51.68,43200.0,38.9542,39.0219,38.8414,38.864,43200.0
2008-05-14 13:50:00,51.69,51.79,51.68,51.78,38600.0,38.8715,38.9467,38.864,38.9392,38600.0
2008-05-14 13:55:00,51.78,51.87,51.77,51.81,39600.0,38.9392,39.0068,38.9316,38.9617,39600.0
2008-05-14 14:00:00,51.81,51.86,51.78,51.8,52300.0,38.9617,38.9993,38.9392,38.9542,52300.0
2008-05-14 14:05:00,51.8,51.92,51.8,51.89,69300.0,38.9542,39.0444,38.9542,39.0219,69300.0
2008-05-14 14:10:00,51.88,51.92,51.83,51.9,33600.0,39.0144,39.0444,38.9768,39.0294,33600.0
2008-05-14 14:15:00,51.9,51.98,51.88,51.98,53100.0,39.0294,39.0896,39.0144,39.0896,53100.0
2008-05-14 14:20:00,51.98,51.98,51.87,51.88,51600.0,39.0896,39.0896,39.0068,39.0144,51600.0
2008-05-14 14:25:00,51.87,51.98,51.87,51.95,54900.0,39.0068,39.0896,39.0068,39.067,54900.0
2008-05-14 14:30:00,51.95,52.1,51.95,51.99,65300.0,39.067,39.1798,39.067,39.0971,65300.0
2008-05-14 14:35:00,51.99,52.03,51.9,51.95,52600.0,39.0971,39.1272,39.0294,39.067,52600.0
2008-05-14 14:40:00,51.95,51.96,51.84,51.86,65600.0,39.067,39.0745,38.9843,38.9993,65600.0
2008-05-14 14:45:00,51.85,51.87,51.75,51.81,45300.0,38.9918,39.0068,38.9166,38.9617,45300.0
2008-05-14 14:50:00,51.82,51.82,51.71,51.79,36300.0,38.9692,38.9692,38.8865,38.9467,36300.0
2008-05-14 14:55:00,51.78,51.81,51.67,51.75,62300.0,38.9392,38.9617,38.8564,38.9166,62300.0
2008-05-14 15:00:00,51.74,51.77,51.65,51.7,83900.0,38.9091,38.9316,38.8414,38.879,83900.0
2008-05-14 15:05:00,51.69,51.71,51.55,51.57,85700.0,38.8715,38.8865,38.7662,38.7812,85700.0
2008-05-14 15:10:00,51.57,51.68,51.56,51.61,46000.0,38.7812,38.864,38.7737,38.8113,46000.0
2008-05-14 15:15:00,51.62,51.76,51.61,51.67,53500.0,38.8188,38.9241,38.8113,38.8564,53500.0
2008-05-14 15:20:00,51.66,51.66,51.51,51.53,59400.0,38.8489,38.8489,38.7361,38.7512,59400.0
2008-05-14 15:25:00,51.52,51.6,51.51,51.57,50700.0,38.7436,38.8038,38.7361,38.7812,50700.0
2008-05-14 15:30:00,51.58,51.6,51.49,51.55,75000.0,38.7888,38.8038,38.7211,38.7662,75000.0
2008-05-14 15:35:00,51.54,51.54,51.28,51.46,171900.0,38.7587,38.7587,38.5631,38.6985,171900.0
2008-05-14 15:40:00,51.46,51.53,51.23,51.26,138700.0,38.6985,38.7512,38.5255,38.5481,138700.0
2008-05-14 15:45:00,51.25,51.38,51.19,51.2,166000.0,38.5406,38.6383,38.4955,38.503,166000.0
2008-05-14 15:50:00,51.21,51.24,51.11,51.19,208700.0,38.5105,38.5331,38.4353,38.4955,208700.0
2008-05-14 15:55:00,51.19,51.24,51.07,51.11,291200.0,38.4955,38.5331,38.4052,38.4353,291200.0
2008-05-15 09:30:00,51.17,52.25,51.01,51.9,327600.0,38.4804,39.2926,38.3601,39.0294,327600.0
2008-05-15 09:35:00,51.89,52.0,51.68,51.93,105200.0,39.0219,39.1046,38.864,39.052,105200.0
2008-05-15 09:40:00,51.94,52.08,51.88,51.96,118800.0,39.0595,39.1648,39.0144,39.0745,118800.0
2008-05-15 09:45:00,51.96,52.25,51.8,52.2,193900.0,39.0745,39.2926,38.9542,39.255,193900.0
2008-05-15 09:50:00,52.17,52.28,51.91,52.24,136400.0,39.2324,39.3152,39.0369,39.2851,136400.0
2008-05-15 09:55:00,52.24,52.45,52.23,52.32,196100.0,39.2851,39.443,39.2776,39.3452,196100.0
2008-05-15 10:00:00,52.32,52.43,52.25,52.32,143200.0,39.3452,39.428,39.2926,39.3452,143200.0
2008-05-15 10:05:00,52.31,52.5,52.29,52.48,145100.0,39.3377,39.4806,39.3227,39.4656,145100.0
2008-05-15 10:10:00,52.46,52.5,51.94,51.95,188000.0,39.4505,39.4806,39.0595,39.067,188000.0
2008-05-15 10:15:00,51.95,52.14,51.9,51.98,162000.0,39.067,39.2099,39.0294,39.0896,162000.0
2008-05-15 10:20:00,52.0,52.06,51.79,51.87,164100.0,39.1046,39.1497,38.9467,39.0068,164100.0
2008-05-15 10:25:00,51.87,51.95,51.67,51.7,122300.0,39.0068,39.067,38.8564,38.879,122300.0
2008-05-15 10:30:00,51.71,51.98,51.7,51.74,76900.0,38.8865,39.0896,38.879,38.9091,76900.0
2008-05-15 10:35:00,51.73,51.77,51.54,51.75,67600.0,38.9016,38.9316,38.7587,38.9166,67600.0
2008-05-15 10:40:00,51.75,51.96,51.75,51.76,83100.0,38.9166,39.0745,38.9166,38.9241,83100.0
2008-05-15 10:45:00,51.76,51.92,51.56,51.67,68100.0,38.9241,39.0444,38.7737,38.8564,68100.0
2008-05-15 10:50:00,51.68,51.72,51.57,51.63,75500.0,38.864,38.894,38.7812,38.8264,75500.0
2008-05-15 10:55:00,51.62,51.83,51.62,51.7,64800.0,38.8188,38.9768,38.8188,38.879,64800.0
2008-05-15 11:00:00,51.7,51.91,51.63,51.91,49800.0,38.879,39.0369,38.8264,39.0369,49800.0
2008-05-15 11:05:00,51.9,51.92,51.7,51.83,61400.0,39.0294,39.0444,38.879,38.9768,61400.0
2008-05-15 11:10:00,51.82,51.9,51.72,51.83,56600.0,38.9692,39.0294,38.894,38.9768,56600.0
2008-05-15 11:15:00,51.84,51.85,51.69,51.75,75500.0,38.9843,38.9918,38.8715,38.9166,75500.0
2008-05-15 11:20:00,51.76,51.79,51.6,51.67,105600.0,38.9241,38.9467,38.8038,38.8564,105600.0
2008-05-15 11:25:00,51.68,51.8,51.58,51.67,44200.0,38.864,38.9542,38.7888,38.8564,44200.0
2008-05-15 11:30:00,51.69,51.76,51.59,51.61,32900.0,38.8715,38.9241,38.7963,38.8113,32900.0
2008-05-15 11:35:00,51.62,51.74,51.56,51.56,65500.0,38.8188,38.9091,38.7737,38.7737,65500.0
2008-05-15 11:40:00,51.56,51.57,51.4,51.5,63500.0,38.7737,38.7812,38.6534,38.7286,63500.0
2008-05-15 11:45:00,51.5,51.68,51.5,51.6,45500.0,38.7286,38.864,38.7286,38.8038,45500.0
2008-05-15 11:50:00,51.62,51.63,51.45,51.45,75300.0,38.8188,38.8264,38.691,38.691,75300.0
2008-05-15 11:55:00,51.47,51.67,51.47,51.65,47800.0,38.706,38.8564,38.706,38.8414,47800.0
2008-05-15 12:00:00,51.67,51.75,51.64,51.75,51400.0,38.8564,38.9166,38.8339,38.9166,51400.0
2008-05-15 12:05:00,51.75,51.88,51.74,51.83,46200.0,38.9166,39.0144,38.9091,38.9768,46200.0
2008-05-15 12:10:00,51.83,51.99,51.79,51.97,29600.0,38.9768,39.0971,38.9467,39.082,29600.0
2008-05-15 12:15:00,51.96,51.99,51.86,51.89,23300.0,39.0745,39.0971,38.9993,39.0219,23300.0
2008-05-15 12:20:00,51.91,52.09,51.9,52.0,61200.0,39.0369,39.1723,39.0294,39.1046,61200.0
2008-05-15 12:25:00,51.98,52.06,51.88,52.01,88000.0,39.0896,39.1497,39.0144,39.1121,88000.0
2008-05-15 12:30:00,52.01,52.29,51.99,52.26,80900.0,39.1121,39.3227,39.0971,39.3001,80900.0
2008-05-15 12:35:00,52.26,52.5,52.22,52.49,252200.0,39.3001,39.4806,39.27,39.4731,252200.0
2008-05-15 12:40:00,52.49,52.5,52.38,52.43,135900.0,39.4731,39.4806,39.3904,39.428,135900.0
2008-05-15 12:45:00,52.43,52.49,52.36,52.4,88400.0,39.428,39.4731,39.3753,39.4054,88400.0
2008-05-15 12:50:00,52.4,52.45,52.37,52.39,121800.0,39.4054,39.443,39.3828,39.3979,121800.0
2008-05-15 12:55:00,52.4,52.44,52.36,52.4,95100.0,39.4054,39.4355,39.3753,39.4054,95100.0
2008-05-15 13:00:00,52.39,52.61,52.34,52.58,292600.0,39.3979,39.5633,39.3603,39.5408,292600.0
2008-05-15 13:05:00,52.57,52.75,52.5,52.55,69800.0,39.5332,39.6686,39.4806,39.5182,69800.0
2008-05-15 13:10:00,52.52,52.71,52.5,52.64,34500.0,39.4956,39.6385,39.4806,39.5859,34500.0
2008-05-15 13:15:00,52.63,52.64,52.46,52.47,40300.0,39.5784,39.5859,39.4505,39.458,40300.0
2008-05-15 13:20:00,52.47,52.65,52.4,52.63,42300.0,39.458,39.5934,39.4054,39.5784,42300.0
2008-05-15 13:25:00,52.64,52.67,52.58,52.62,39800.0,39.5859,39.6084,39.5408,39.5708,39800.0
2008-05-15 13:30:00,52.62,52.68,52.52,52.54,47700.0,39.5708,39.616,39.4956,39.5107,47700.0
2008-05-15 13:35:00,52.53,52.54,51.92,51.94,216900.0,39.5032,39.5107,39.0444,39.0595,216900.0
2008-05-15 13:40:00,51.94,52.18,51.76,52.1,225800.0,39.0595,39.24,38.9241,39.1798,225800.0
2008-05-15 13:45:00,52.05,52.34,52.05,52.29,43000.0,39.1422,39.3603,39.1422,39.3227,43000.0
2008-05-15 13:50:00,52.27,52.27,52.06,52.06,46500.0,39.3076,39.3076,39.1497,39.1497,46500.0
2008-05-15 13:55:00,52.06,52.2,52.05,52.1,36100.0,39.1497,39.255,39.1422,39.1798,36100.0
2008-05-15 14:00:00,52.11,52.14,52.07,52.12,51500.0,39.1873,39.2099,39.1572,39.1948,51500.0
2008-05-15 14:05:00,52.12,52.36,52.12,52.33,48100.0,39.1948,39.3753,39.1948,39.3528,48100.0
2008-05-15 14:10:00,52.34,52.5,52.33,52.42,56100.0,39.3603,39.4806,39.3528,39.4204,56100.0
2008-05-15 14:15:00,52.42,52.51,52.34,52.36,44000.0,39.4204,39.4881,39.3603,39.3753,44000.0
2008-05-15 14:20:00,52.38,52.44,52.2,52.24,43700.0,39.3904,39.4355,39.255,39.2851,43700.0
2008-05-15 14:25:00,52.26,52.26,51.88,51.91,101600.0,39.3001,39.3001,39.0144,39.0369,101600.0
2008-05-15 14:30:00,51.9,52.01,51.66,52.0,170500.0,39.0294,39.1121,38.8489,39.1046,170500.0
2008-05-15 14:35:00,52.01,52.11,51.98,51.99,45600.0,39.1121,39.1873,39.0896,39.0971,45600.0
2008-05-15 14:40:00,52.01,52.05,51.98,52.03,54700.0,39.1121,39.1422,39.0896,39.1272,54700.0
2008-05-15 14:45:00,52.03,52.05,51.94,51.98,52600.0,39.1272,39.1422,39.0595,39.0896,52600.0
2008-05-15 14:50:00,51.99,52.19,51.94,52.17,62700.0,39.0971,39.2475,39.0595,39.2324,62700.0
2008-05-15 14:55:00,52.17,52.18,52.05,52.07,35500.0,39.2324,39.24,39.1422,39.1572,35500.0
2008-05-15 15:00:00,52.09,52.22,52.08,52.12,49600.0,39.1723,39.27,39.1648,39.1948,49600.0
2008-05-15 15:05:00,52.13,52.29,52.07,52.23,39400.0,39.2024,39.3227,39.1572,39.2776,39400.0
2008-05-15 15:10:00,52.23,52.38,52.21,52.26,63700.0,39.2776,39.3904,39.2625,39.3001,63700.0
2008-05-15 15:15:00,52.26,52.35,52.22,52.31,42200.0,39.3001,39.3678,39.27,39.3377,42200.0
2008-05-15 15:20:00,52.31,52.32,52.13,52.3,54300.0,39.3377,39.3452,39.2024,39.3302,54300.0
2008-05-15 15:25:00,52.31,52.41,52.3,52.4,55200.0,39.3377,39.4129,39.3302,39.4054,55200.0
2008-05-15 15:30:00,52.4,52.41,52.26,52.31,65200.0,39.4054,39.4129,39.3001,39.3377,65200.0
2008-05-15 15:35:00,52.31,52.57,52.3,52.57,110400.0,39.3377,39.5332,39.3302,39.5332,110400.0
2008-05-15 15:40:00,52.56,52.76,52.56,52.72,166300.0,39.5257,39.6761,39.5257,39.646,166300.0
2008-05-15 15:45:00,52.72,52.88,52.67,52.8,166400.0,39.646,39.7664,39.6084,39.7062,166400.0
2008-05-15 15:50:00,52.81,52.82,52.62,52.64,177700.0,39.7137,39.7212,39.5708,39.5859,177700.0
2008-05-15 15:55:00,52.63,52.78,52.63,52.72,232300.0,39.5784,39.6912,39.5784,39.646,232300.0
2008-05-16 09:30:00,52.69,52.7,52.15,52.34,306300.0,39.6235,39.631,39.2174,39.3603,306300.0
2008-05-16 09:35:00,52.38,52.54,52.03,52.21,80100.0,39.3904,39.5107,39.1272,39.2625,80100.0
2008-05-16 09:40:00,52.19,52.33,52.03,52.2,106800.0,39.2475,39.3528,39.1272,39.255,106800.0
2008-05-16 09:45:00,52.23,52.31,51.95,52.28,144500.0,39.2776,39.3377,39.067,39.3152,144500.0
2008-05-16 09:50:00,52.27,52.3,51.99,52.04,98300.0,39.3076,39.3302,39.0971,39.1347,98300.0
2008-05-16 09:55:00,52.04,52.04,51.38,51.49,269900.0,39.1347,39.1347,38.6383,38.7211,269900.0
2008-05-16 10:00:00,51.48,51.57,51.02,51.09,242100.0,38.7136,38.7812,38.3676,38.4203,242100.0
2008-05-16 10:05:00,51.09,51.31,51.08,51.2,163000.0,38.4203,38.5857,38.4127,38.503,163000.0
2008-05-16 10:10:00,51.2,51.22,50.99,51.02,114500.0,38.503,38.518,38.3451,38.3676,114500.0
2008-05-16 10:15:00,51.05,51.13,51.0,51.02,137300.0,38.3902,38.4503,38.3526,38.3676,137300.0
2008-05-16 10:20:00,51.02,51.23,50.99,51.23,114000.0,38.3676,38.5255,38.3451,38.5255,114000.0
2008-05-16 10:25:00,51.24,51.33,51.06,51.28,123700.0,38.5331,38.6007,38.3977,38.5631,123700.0
2008-05-16 10:30:00,51.28,51.36,51.23,51.34,76900.0,38.5631,38.6233,38.5255,38.6083,76900.0
2008-05-16 10:35:00,51.33,51.43,51.25,51.43,119300.0,38.6007,38.6759,38.5406,38.6759,119300.0
2008-05-16 10:40:00,51.43,51.48,51.36,51.39,71900.0,38.6759,38.7136,38.6233,38.6459,71900.0
2008-05-16 10:45:00,51.39,51.42,51.26,51.31,44000.0,38.6459,38.6684,38.5481,38.5857,44000.0
2008-05-16 10:50:00,51.3,51.36,51.21,51.24,57400.0,38.5782,38.6233,38.5105,38.5331,57400.0
2008-05-16 10:55:00,51.22,51.26,51.0,51.01,47100.0,38.518,38.5481,38.3526,38.3601,47100.0
2008-05-16 11:00:00,51.0,51.22,51.0,51.13,61800.0,38.3526,38.518,38.3526,38.4503,61800.0
2008-05-16 11:05:00,51.12,51.25,51.07,51.11,77600.0,38.4428,38.5406,38.4052,38.4353,77600.0
2008-05-16 11:10:00,51.11,51.14,51.01,51.08,99700.0,38.4353,38.4579,38.3601,38.4127,99700.0
2008-05-16 11:15:00,51.08,51.09,51.0,51.02,81200.0,38.4127,38.4203,38.3526,38.3676,81200.0
2008-05-16 11:20:00,51.02,51.07,50.91,50.93,97000.0,38.3676,38.4052,38.2849,38.2999,97000.0
2008-05-16 11:25:00,50.93,51.19,50.93,51.18,96500.0,38.2999,38.4955,38.2999,38.4879,96500.0
2008-05-16 11:30:00,51.18,51.43,51.14,51.41,116000.0,38.4879,38.6759,38.4579,38.6609,116000.0
2008-05-16 11:35:00,51.42,51.43,51.3,51.34,122000.0,38.6684,38.6759,38.5782,38.6083,122000.0
2008-05-16 11:40:00,51.33,51.37,51.25,51.25,86400.0,38.6007,38.6308,38.5406,38.5406,86400.0
2008-05-16 11:45:00,51.26,51.29,51.13,51.15,51400.0,38.5481,38.5707,38.4503,38.4654,51400.0
2008-05-16 11:50:00,51.16,51.16,51.06,51.1,40400.0,38.4729,38.4729,38.3977,38.4278,40400.0
2008-05-16 11:55:00,51.11,51.22,51.1,51.19,53200.0,38.4353,38.518,38.4278,38.4955,53200.0
2008-05-16 12:00:00,51.19,51.38,51.18,51.26,56700.0,38.4955,38.6383,38.4879,38.5481,56700.0
2008-05-16 12:05:00,51.28,51.31,51.2,51.24,81100.0,38.5631,38.5857,38.503,38.5331,81100.0
2008-05-16 12:10:00,51.24,51.37,51.17,51.29,34800.0,38.5331,38.6308,38.4804,38.5707,34800.0
2008-05-16 12:15:00,51.29,51.37,51.21,51.34,20800.0,38.5707,38.6308,38.5105,38.6083,20800.0
2008-05-16 12:20:00,51.32,51.32,51.22,51.22,14500.0,38.5932,38.5932,38.518,38.518,14500.0
2008-05-16 12:25:00,51.24,51.37,51.22,51.36,11800.0,38.5331,38.6308,38.518,38.6233,11800.0
2008-05-16 12:30:00,51.37,51.44,51.34,51.4,35900.0,38.6308,38.6835,38.6083,38.6534,35900.0
2008-05-16 12:35:00,51.42,51.5,51.34,51.46,17000.0,38.6684,38.7286,38.6083,38.6985,17000.0
2008-05-16 12:40:00,51.47,51.59,51.4,51.58,25000.0,38.706,38.7963,38.6534,38.7888,25000.0
2008-05-16 12:45:00,51.59,51.65,51.49,51.51,24200.0,38.7963,38.8414,38.7211,38.7361,24200.0
2008-05-16 12:50:00,51.52,51.72,51.52,51.7,46300.0,38.7436,38.894,38.7436,38.879,46300.0
2008-05-16 12:55:00,51.7,51.79,51.67,51.73,31300.0,38.879,38.9467,38.8564,38.9016,31300.0
2008-05-16 13:00:00,51.68,51.75,51.59,51.75,34600.0,38.864,38.9166,38.7963,38.9166,34600.0
2008-05-16 13:05:00,51.76,51.83,51.74,51.82,20900.0,38.9241,38.9768,38.9091,38.9692,20900.0
2008-05-16 13:10:00,51.84,51.84,51.58,51.61,33300.0,38.9843,38.9843,38.7888,38.8113,33300.0
2008-05-16 13:15:00,51.61,51.64,51.52,51.62,33200.0,38.8113,38.8339,38.7436,38.8188,33200.0
2008-05-16 13:20:00,51.62,51.78,51.56,51.77,40300.0,38.8188,38.9392,38.7737,38.9316,40300.0
2008-05-16 13:25:00,51.78,51.78,51.58,51.6,33200.0,38.9392,38.9392,38.7888,38.8038,33200.0
2008-05-16 13:30:00,51.6,51.65,51.52,51.57,27200.0,38.8038,38.8414,38.7436,38.7812,27200.0
2008-05-16 13:35:00,51.57,51.58,51.4,51.5,44800.0,38.7812,38.7888,38.6534,38.7286,44800.0
2008-05-16 13:40:00,51.5,51.56,51.45,51.48,36600.0,38.7286,38.7737,38.691,38.7136,36600.0
2008-05-16 13:45:00,51.48,51.53,51.46,51.47,18600.0,38.7136,38.7512,38.6985,38.706,18600.0
2008-05-16 13:50:00,51.47,51.52,51.45,51.48,32000.0,38.706,38.7436,38.691,38.7136,32000.0
2008-05-16 13:55:00,51.49,51.59,51.48,51.48,42800.0,38.7211,38.7963,38.7136,38.7136,42800.0
2008-05-16 14:00:00,51.49,51.53,51.45,51.5,46100.0,38.7211,38.7512,38.691,38.7286,46100.0
2008-05-16 14:05:00,51.5,51.51,51.39,51.51,35300.0,38.7286,38.7361,38.6459,38.7361,35300.0
2008-05-16 14:10:00,51.5,51.58,51.47,51.55,36600.0,38.7286,38.7888,38.706,38.7662,36600.0
2008-05-16 14:15:00,51.53,51.61,51.46,51.59,43800.0,38.7512,38.8113,38.6985,38.7963,43800.0
2008-05-16 14:20:00,51.59,51.65,51.5,51.58,33900.0,38.7963,38.8414,38.7286,38.7888,33900.0
2008-05-16 14:25:00,51.56,51.67,51.5,51.59,34800.0,38.7737,38.8564,38.7286,38.7963,34800.0
2008-05-16 14:30:00,51.58,51.64,51.48,51.48,30300.0,38.7888,38.8339,38.7136,38.7136,30300.0
2008-05-16 14:35:00,51.5,51.65,51.49,51.6,23900.0,38.7286,38.8414,38.7211,38.8038,23900.0
2008-05-16 14:40:00,51.63,51.7,51.57,51.7,19500.0,38.8264,38.879,38.7812,38.879,19500.0
2008-05-16 14:45:00,51.7,51.78,51.58,51.65,28700.0,38.879,38.9392,38.7888,38.8414,28700.0
2008-05-16 14:50:00,51.66,51.88,51.63,51.86,29200.0,38.8489,39.0144,38.8264,38.9993,29200.0
2008-05-16 14:55:00,51.85,51.93,51.75,51.75,57900.0,38.9918,39.052,38.9166,38.9166,57900.0
2008-05-16 15:00:00,51.77,51.82,51.72,51.79,53600.0,38.9316,38.9692,38.894,38.9467,53600.0
2008-05-16 15:05:00,51.79,51.91,51.74,51.88,59400.0,38.9467,39.0369,38.9091,39.0144,59400.0
2008-05-16 15:10:00,51.86,51.86,51.71,51.73,50800.0,38.9993,38.9993,38.8865,38.9016,50800.0
2008-05-16 15:15:00,51.74,51.87,51.71,51.83,101800.0,38.9091,39.0068,38.8865,38.9768,101800.0
2008-05-16 15:20:00,51.83,51.87,51.75,51.79,87400.0,38.9768,39.0068,38.9166,38.9467,87400.0
2008-05-16 15:25:00,51.79,51.83,51.64,51.82,111000.0,38.9467,38.9768,38.8339,38.9692,111000.0
2008-05-16 15:30:00,51.81,51.9,51.77,51.81,108900.0,38.9617,39.0294,38.9316,38.9617,108900.0
2008-05-16 15:35:00,51.81,51.87,51.76,51.86,88100.0,38.9617,39.0068,38.9241,38.9993,88100.0
2008-05-16 15:40:00,51.85,51.89,51.62,51.64,138000.0,38.9918,39.0219,38.8188,38.8339,138000.0
2008-05-16 15:45:00,51.64,51.84,51.63,51.77,151900.0,38.8339,38.9843,38.8264,38.9316,151900.0
2008-05-16 15:50:00,51.76,51.77,51.66,51.67,212300.0,38.9241,38.9316,38.8489,38.8564,212300.0
2008-05-16 15:55:00,51.67,51.75,51.56,51.68,203700.0,38.8564,38.9166,38.7737,38.864,203700.0
2008-05-19 09:30:00,51.77,52.1,51.66,52.1,84000.0,38.9316,39.1798,38.8489,39.1798,84000.0
2008-05-19 09:35:00,52.08,52.45,51.86,51.95,98000.0,39.1648,39.443,38.9993,39.067,98000.0
2008-05-19 09:40:00,51.95,51.98,51.66,51.72,99700.0,39.067,39.0896,38.8489,38.894,99700.0
2008-05-19 09:45:00,51.74,52.16,51.65,52.08,78500.0,38.9091,39.2249,38.8414,39.1648,78500.0
2008-05-19 09:50:00,52.08,52.56,52.02,52.44,208200.0,39.1648,39.5257,39.1196,39.4355,208200.0
2008-05-19 09:55:00,52.45,52.46,51.97,52.25,79200.0,39.443,39.4505,39.082,39.2926,79200.0
2008-05-19 10:00:00,52.25,52.78,52.24,52.78,181200.0,39.2926,39.6912,39.2851,39.6912,181200.0
2008-05-19 10:05:00,52.78,52.96,52.61,52.95,145600.0,39.6912,39.8265,39.5633,39.819,145600.0
2008-05-19 10:10:00,52.96,53.02,52.66,52.81,175200.0,39.8265,39.8716,39.6009,39.7137,175200.0
2008-05-19 10:15:00,52.81,53.0,52.69,52.83,94700.0,39.7137,39.8566,39.6235,39.7288,94700.0
2008-05-19 10:20:00,52.86,52.89,52.7,52.76,41000.0,39.7513,39.7739,39.631,39.6761,41000.0
2008-05-19 10:25:00,52.75,52.89,52.71,52.83,60000.0,39.6686,39.7739,39.6385,39.7288,60000.0
2008-05-19 10:30:00,52.86,52.98,52.82,52.94,63200.0,39.7513,39.8416,39.7212,39.8115,63200.0
2008-05-19 10:35:00,52.97,53.41,52.92,53.3,175000.0,39.834,40.1649,39.7964,40.0822,175000.0
2008-05-19 10:40:00,53.31,53.31,53.1,53.1,41300.0,40.0897,40.0897,39.9318,39.9318,41300.0
2008-05-19 10:45:00,53.1,53.25,53.09,53.23,48300.0,39.9318,40.0446,39.9243,40.0296,48300.0
2008-05-19 10:50:00,53.25,53.28,53.04,53.09,47700.0,40.0446,40.0672,39.8867,39.9243,47700.0
2008-05-19 10:55:00,53.09,53.22,52.98,53.07,23800.0,39.9243,40.0221,39.8416,39.9092,23800.0
2008-05-19 11:00:00,53.02,53.24,53.02,53.11,37000.0,39.8716,40.0371,39.8716,39.9393,37000.0
2008-05-19 11:05:00,53.13,53.23,53.11,53.16,30100.0,39.9544,40.0296,39.9393,39.9769,30100.0
2008-05-19 11:10:00,53.12,53.29,53.11,53.22,53300.0,39.9468,40.0747,39.9393,40.0221,53300.0
2008-05-19 11:15:00,53.21,53.4,53.16,53.4,63300.0,40.0145,40.1574,39.9769,40.1574,63300.0
2008-05-19 11:20:00,53.39,53.45,53.35,53.38,78200.0,40.1499,40.195,40.1198,40.1424,78200.0
2008-05-19 11:25:00,53.38,53.42,53.22,53.37,113000.0,40.1424,40.1725,40.0221,40.1349,113000.0
2008-05-19 11:30:00,53.37,53.77,53.37,53.64,117900.0,40.1349,40.4357,40.1349,40.3379,117900.0
2008-05-19 11:35:00,53.62,53.63,53.37,53.49,112200.0,40.3229,40.3304,40.1349,40.2251,112200.0
2008-05-19 11:40:00,53.5,53.67,53.49,53.6,57300.0,40.2326,40.3605,40.2251,40.3078,57300.0
2008-05-19 11:45:00,53.62,53.66,53.45,53.49,40800.0,40.3229,40.3529,40.195,40.2251,40800.0
2008-05-19 11:50:00,53.49,53.5,53.28,53.36,54600.0,40.2251,40.2326,40.0672,40.1273,54600.0
2008-05-19 11:55:00,53.35,53.35,53.21,53.32,32400.0,40.1198,40.1198,40.0145,40.0973,32400.0
2008-05-19 12:00:00,53.32,53.32,53.15,53.17,34300.0,40.0973,40.0973,39.9694,39.9844,34300.0
2008-05-19 12:05:00,53.19,53.29,53.18,53.29,21000.0,39.9995,40.0747,39.992,40.0747,21000.0
2008-05-19 12:10:00,53.3,53.33,53.16,53.18,26400.0,40.0822,40.1048,39.9769,39.992,26400.0
2008-05-19 12:15:00,53.17,53.25,53.14,53.22,30400.0,39.9844,40.0446,39.9619,40.0221,30400.0
2008-05-19 12:20:00,53.2,53.26,53.17,53.17,16300.0,40.007,40.0521,39.9844,39.9844,16300.0
2008-05-19 12:25:00,53.17,53.23,53.16,53.19,12700.0,39.9844,40.0296,39.9769,39.9995,12700.0
2008-05-19 12:30:00,53.19,53.41,53.19,53.36,23500.0,39.9995,40.1649,39.9995,40.1273,23500.0
2008-05-19 12:35:00,53.37,53.38,53.12,53.27,24500.0,40.1349,40.1424,39.9468,40.0597,24500.0
2008-05-19 12:40:00,53.31,53.34,53.14,53.14,18200.0,40.0897,40.1123,39.9619,39.9619,18200.0
2008-05-19 12:45:00,53.13,53.17,53.11,53.11,22200.0,39.9544,39.9844,39.9393,39.9393,22200.0
2008-05-19 12:50:00,53.12,53.17,53.04,53.09,17300.0,39.9468,39.9844,39.8867,39.9243,17300.0
2008-05-19 12:55:00,53.09,53.12,53.0,53.12,14300.0,39.9243,39.9468,39.8566,39.9468,14300.0
2008-05-19 13:00:00,53.12,53.26,53.07,53.24,14300.0,39.9468,40.0521,39.9092,40.0371,14300.0
2008-05-19 13:05:00,53.23,53.28,53.17,53.22,22000.0,40.0296,40.0672,39.9844,40.0221,22000.0
2008-05-19 13:10:00,53.22,53.22,53.04,53.06,13900.0,40.0221,40.0221,39.8867,39.9017,13900.0
2008-05-19 13:15:00,53.07,53.27,53.06,53.23,243500.0,39.9092,40.0597,39.9017,40.0296,243500.0
2008-05-19 13:20:00,53.22,53.22,53.11,53.13,15500.0,40.0221,40.0221,39.9393,39.9544,15500.0
2008-05-19 13:25:00,53.15,53.4,53.15,53.38,15200.0,39.9694,40.1574,39.9694,40.1424,15200.0
2008-05-19 13:30:00,53.39,53.4,53.26,53.28,16800.0,40.1499,40.1574,40.0521,40.0672,16800.0
2008-05-19 13:35:00,53.26,53.27,53.19,53.26,11300.0,40.0521,40.0597,39.9995,40.0521,11300.0
2008-05-19 13:40:00,53.29,53.39,53.11,53.11,37700.0,40.0747,40.1499,39.9393,39.9393,37700.0
2008-05-19 13:45:00,53.15,53.15,52.99,53.07,23000.0,39.9694,39.9694,39.8491,39.9092,23000.0
2008-05-19 13:50:00,53.06,53.1,53.01,53.05,12700.0,39.9017,39.9318,39.8641,39.8942,12700.0
2008-05-19 13:55:00,53.05,53.12,52.88,52.89,43900.0,39.8942,39.9468,39.7664,39.7739,43900.0
2008-05-19 14:00:00,52.89,52.9,52.7,52.72,78700.0,39.7739,39.7814,39.631,39.646,78700.0
2008-05-19 14:05:00,52.71,52.76,52.68,52.71,36900.0,39.6385,39.6761,39.616,39.6385,36900.0
2008-05-19 14:10:00,52.71,52.72,52.55,52.69,58100.0,39.6385,39.646,39.5182,39.6235,58100.0
2008-05-19 14:15:00,52.69,52.7,52.31,52.44,131700.0,39.6235,39.631,39.3377,39.4355,131700.0
2008-05-19 14:20:00,52.44,52.44,52.12,52.22,165100.0,39.4355,39.4355,39.1948,39.27,165100.0
2008-05-19 14:25:00,52.21,52.27,51.97,52.22,175600.0,39.2625,39.3076,39.082,39.27,175600.0
2008-05-19 14:30:00,52.24,52.32,52.02,52.02,57100.0,39.2851,39.3452,39.1196,39.1196,57100.0
2008-05-19 14:35:00,52.0,52.1,51.99,52.06,108900.0,39.1046,39.1798,39.0971,39.1497,108900.0
2008-05-19 14:40:00,52.06,52.07,51.95,51.98,68500.0,39.1497,39.1572,39.067,39.0896,68500.0
2008-05-19 14:45:00,51.98,51.98,51.87,51.91,71100.0,39.0896,39.0896,39.0068,39.0369,71100.0
2008-05-19 14:50:00,51.91,52.0,51.79,51.96,87700.0,39.0369,39.1046,38.9467,39.0745,87700.0
2008-05-19 14:55:00,51.96,51.98,51.88,51.96,79000.0,39.0745,39.0896,39.0144,39.0745,79000.0
2008-05-19 15:00:00,51.95,52.0,51.89,51.96,93400.0,39.067,39.1046,39.0219,39.0745,93400.0
2008-05-19 15:05:00,51.96,52.15,51.92,52.15,83500.0,39.0745,39.2174,39.0444,39.2174,83500.0
2008-05-19 15:10:00,52.16,52.19,52.05,52.08,49800.0,39.2249,39.2475,39.1422,39.1648,49800.0
2008-05-19 15:15:00,52.08,52.09,51.92,52.01,57600.0,39.1648,39.1723,39.0444,39.1121,57600.0
2008-05-19 15:20:00,52.01,52.04,51.89,51.92,66600.0,39.1121,39.1347,39.0219,39.0444,66600.0
2008-05-19 15:25:00,51.91,51.93,51.83,51.89,79800.0,39.0369,39.052,38.9768,39.0219,79800.0
2008-05-19 15:30:00,51.89,51.9,51.5,51.56,189900.0,39.0219,39.0294,38.7286,38.7737,189900.0
2008-05-19 15:35:00,51.56,51.61,51.42,51.48,198000.0,38.7737,38.8113,38.6684,38.7136,198000.0
2008-05-19 15:40:00,51.46,51.68,51.43,51.67,106300.0,38.6985,38.864,38.6759,38.8564,106300.0
2008-05-19 15:45:00,51.68,51.69,51.55,51.64,100900.0,38.864,38.8715,38.7662,38.8339,100900.0
2008-05-19 15:50:00,51.64,51.75,51.57,51.74,110400.0,38.8339,38.9166,38.7812,38.9091,110400.0
2008-05-19 15:55:00,51.74,51.75,51.55,51.62,208300.0,38.9091,38.9166,38.7662,38.8188,208300.0
2008-05-20 09:30:00,50.85,50.85,49.8,50.0,372900.0,38.2398,38.2398,37.4502,37.6006,372900.0
2008-05-20 09:35:00,50.05,50.2,49.86,50.0,234900.0,37.6382,37.751,37.4953,37.6006,234900.0
2008-05-20 09:40:00,50.0,50.09,49.86,49.97,281300.0,37.6006,37.6683,37.4953,37.578,281300.0
2008-05-20 09:45:00,49.97,50.24,49.93,50.19,272500.0,37.578,37.7811,37.5479,37.7435,272500.0
2008-05-20 09:50:00,50.19,50.2,49.99,50.0,206500.0,37.7435,37.751,37.5931,37.6006,206500.0
2008-05-20 09:55:00,50.0,50.03,49.86,49.99,343500.0,37.6006,37.6231,37.4953,37.5931,343500.0
2008-05-20 10:00:00,49.96,50.0,49.62,49.63,234200.0,37.5705,37.6006,37.3148,37.3223,234200.0
2008-05-20 10:05:00,49.62,49.76,49.47,49.72,228700.0,37.3148,37.4201,37.202,37.39,228700.0
2008-05-20 10:10:00,49.73,49.92,49.52,49.92,159300.0,37.3975,37.5404,37.2396,37.5404,159300.0
2008-05-20 10:15:00,49.92,49.99,49.84,49.91,134500.0,37.5404,37.5931,37.4803,37.5329,134500.0
2008-05-20 10:20:00,49.92,49.99,49.8,49.99,92300.0,37.5404,37.5931,37.4502,37.5931,92300.0
2008-05-20 10:25:00,49.99,50.06,49.82,49.82,169300.0,37.5931,37.6457,37.4652,37.4652,169300.0
2008-05-20 10:30:00,49.84,49.98,49.68,49.71,75900.0,37.4803,37.5855,37.3599,37.3825,75900.0
2008-05-20 10:35:00,49.72,49.74,49.54,49.61,82300.0,37.39,37.4051,37.2546,37.3073,82300.0
2008-05-20 10:40:00,49.6,49.94,49.6,49.89,64200.0,37.2998,37.5555,37.2998,37.5179,64200.0
2008-05-20 10:45:00,49.89,49.92,49.66,49.75,39700.0,37.5179,37.5404,37.3449,37.4126,39700.0
2008-05-20 10:50:00,49.75,49.75,49.59,49.65,96000.0,37.4126,37.4126,37.2922,37.3374,96000.0
2008-05-20 10:55:00,49.66,49.69,49.6,49.66,64400.0,37.3449,37.3674,37.2998,37.3449,64400.0
2008-05-20 11:00:00,49.68,49.71,49.52,49.52,90800.0,37.3599,37.3825,37.2396,37.2396,90800.0
2008-05-20 11:05:00,49.51,49.6,49.5,49.59,161100.0,37.2321,37.2998,37.2246,37.2922,161100.0
2008-05-20 11:10:00,49.6,49.62,49.55,49.57,102600.0,37.2998,37.3148,37.2622,37.2772,102600.0
2008-05-20 11:15:00,49.59,49.59,49.5,49.5,113600.0,37.2922,37.2922,37.2246,37.2246,113600.0
2008-05-20 11:20:00,49.5,49.54,49.5,49.51,138100.0,37.2246,37.2546,37.2246,37.2321,138100.0
2008-05-20 11:25:00,49.51,49.63,49.48,49.55,177300.0,37.2321,37.3223,37.2095,37.2622,177300.0
2008-05-20 11:30:00,49.55,49.58,49.51,49.51,66600.0,37.2622,37.2847,37.2321,37.2321,66600.0
2008-05-20 11:35:00,49.52,49.52,49.26,49.27,211900.0,37.2396,37.2396,37.0441,37.0516,211900.0
2008-05-20 11:40:00,49.27,49.36,49.24,49.25,76100.0,37.0516,37.1193,37.029,37.0366,76100.0
2008-05-20 11:45:00,49.25,49.34,49.2,49.29,89900.0,37.0366,37.1042,36.999,37.0666,89900.0
2008-05-20 11:50:00,49.29,49.48,49.23,49.45,125200.0,37.0666,37.2095,37.0215,37.187,125200.0
2008-05-20 11:55:00,49.44,49.53,49.37,49.5,109200.0,37.1794,37.2471,37.1268,37.2246,109200.0
2008-05-20 12:00:00,49.52,49.67,49.5,49.65,166600.0,37.2396,37.3524,37.2246,37.3374,166600.0
2008-05-20 12:05:00,49.66,49.82,49.65,49.82,74800.0,37.3449,37.4652,37.3374,37.4652,74800.0
2008-05-20 12:10:00,49.82,49.83,49.71,49.81,134800.0,37.4652,37.4727,37.3825,37.4577,134800.0
2008-05-20 12:15:00,49.81,49.85,49.71,49.77,58600.0,37.4577,37.4878,37.3825,37.4276,58600.0
2008-05-20 12:20:00,49.78,49.96,49.76,49.96,39000.0,37.4351,37.5705,37.4201,37.5705,39000.0
2008-05-20 12:25:00,49.95,50.0,49.87,49.92,124600.0,37.563,37.6006,37.5028,37.5404,124600.0
2008-05-20 12:30:00,49.92,49.97,49.87,49.91,45600.0,37.5404,37.578,37.5028,37.5329,45600.0
2008-05-20 12:35:00,49.88,49.97,49.88,49.97,67800.0,37.5103,37.578,37.5103,37.578,67800.0
2008-05-20 12:40:00,49.95,49.97,49.87,49.9,79500.0,37.563,37.578,37.5028,37.5254,79500.0
2008-05-20 12:45:00,49.9,49.95,49.76,49.78,57400.0,37.5254,37.563,37.4201,37.4351,57400.0
2008-05-20 12:50:00,49.78,49.8,49.64,49.66,80900.0,37.4351,37.4502,37.3298,37.3449,80900.0
2008-05-20 12:55:00,49.66,49.69,49.57,49.65,83100.0,37.3449,37.3674,37.2772,37.3374,83100.0
2008-05-20 13:00:00,49.65,49.7,49.62,49.68,117200.0,37.3374,37.375,37.3148,37.3599,117200.0
2008-05-20 13:05:00,49.68,49.77,49.62,49.64,95900.0,37.3599,37.4276,37.3148,37.3298,95900.0
2008-05-20 13:10:00,49.64,49.78,49.6,49.73,82200.0,37.3298,37.4351,37.2998,37.3975,82200.0
2008-05-20 13:15:00,49.74,49.76,49.71,49.76,37900.0,37.4051,37.4201,37.3825,37.4201,37900.0
2008-05-20 13:20:00,49.77,49.77,49.44,49.65,107100.0,37.4276,37.4276,37.1794,37.3374,107100.0
2008-05-20 13:25:00,49.66,49.72,49.57,49.66,60600.0,37.3449,37.39,37.2772,37.3449,60600.0
2008-05-20 13:30:00,49.65,49.7,49.56,49.7,58600.0,37.3374,37.375,37.2697,37.375,58600.0
2008-05-20 13:35:00,49.72,49.75,49.6,49.65,83000.0,37.39,37.4126,37.2998,37.3374,83000.0
2008-05-20 13:40:00,49.67,49.76,49.6,49.75,147800.0,37.3524,37.4201,37.2998,37.4126,147800.0
2008-05-20 13:45:00,49.76,49.89,49.72,49.85,74200.0,37.4201,37.5179,37.39,37.4878,74200.0
2008-05-20 13:50:00,49.85,49.93,49.8,49.83,76200.0,37.4878,37.5479,37.4502,37.4727,76200.0
2008-05-20 13:55:00,49.83,49.84,49.67,49.8,126000.0,37.4727,37.4803,37.3524,37.4502,126000.0
2008-05-20 14:00:00,49.8,49.84,49.7,49.74,115200.0,37.4502,37.4803,37.375,37.4051,115200.0
2008-05-20 14:05:00,49.74,49.81,49.68,49.78,106200.0,37.4051,37.4577,37.3599,37.4351,106200.0
2008-05-20 14:10:00,49.77,49.83,49.68,49.74,156800.0,37.4276,37.4727,37.3599,37.4051,156800.0
2008-05-20 14:15:00,49.73,49.8,49.69,49.74,129300.0,37.3975,37.4502,37.3674,37.4051,129300.0
2008-05-20 14:20:00,49.72,49.82,49.7,49.8,60700.0,37.39,37.4652,37.375,37.4502,60700.0
2008-05-20 14:25:00,49.8,49.84,49.74,49.79,93100.0,37.4502,37.4803,37.4051,37.4427,93100.0
2008-05-20 14:30:00,49.79,49.95,49.75,49.94,73900.0,37.4427,37.563,37.4126,37.5555,73900.0
2008-05-20 14:35:00,49.94,50.0,49.91,49.99,233700.0,37.5555,37.6006,37.5329,37.5931,233700.0
2008-05-20 14:40:00,49.99,50.0,49.84,49.9,169800.0,37.5931,37.6006,37.4803,37.5254,169800.0
2008-05-20 14:45:00,49.9,49.96,49.74,49.8,132900.0,37.5254,37.5705,37.4051,37.4502,132900.0
2008-05-20 14:50:00,49.79,49.93,49.79,49.89,68500.0,37.4427,37.5479,37.4427,37.5179,68500.0
2008-05-20 14:55:00,49.89,49.89,49.76,49.78,72900.0,37.5179,37.5179,37.4201,37.4351,72900.0
2008-05-20 15:00:00,49.78,49.97,49.78,49.94,70900.0,37.4351,37.578,37.4351,37.5555,70900.0
2008-05-20 15:05:00,49.95,50.0,49.93,49.96,144100.0,37.563,37.6006,37.5479,37.5705,144100.0
2008-05-20 15:10:00,49.95,50.09,49.92,50.06,373300.0,37.563,37.6683,37.5404,37.6457,373300.0
2008-05-20 15:15:00,50.06,50.23,49.98,50.17,152600.0,37.6457,37.7735,37.5855,37.7284,152600.0
2008-05-20 15:20:00,50.18,50.24,50.12,50.16,208600.0,37.7359,37.7811,37.6908,37.7209,208600.0
2008-05-20 15:25:00,50.16,50.17,50.09,50.11,226300.0,37.7209,37.7284,37.6683,37.6833,226300.0
2008-05-20 15:30:00,50.1,50.1,49.8,49.89,121700.0,37.6758,37.6758,37.4502,37.5179,121700.0
2008-05-20 15:35:00,49.9,49.92,49.77,49.81,80500.0,37.5254,37.5404,37.4276,37.4577,80500.0
2008-05-20 15:40:00,49.8,49.86,49.71,49.75,169600.0,37.4502,37.4953,37.3825,37.4126,169600.0
2008-05-20 15:45:00,49.75,49.89,49.73,49.86,148400.0,37.4126,37.5179,37.3975,37.4953,148400.0
2008-05-20 15:50:00,49.85,50.0,49.83,49.93,202100.0,37.4878,37.6006,37.4727,37.5479,202100.0
2008-05-20 15:55:00,49.92,49.92,49.76,49.84,199800.0,37.5404,37.5404,37.4201,37.4803,199800.0
2008-05-21 09:30:00,49.75,50.36,49.68,49.83,178000.0,37.4126,37.8713,37.3599,37.4727,178000.0
2008-05-21 09:35:00,49.83,50.29,49.71,50.27,112700.0,37.4727,37.8187,37.3825,37.8036,112700.0
2008-05-21 09:40:00,50.28,50.34,50.06,50.06,134800.0,37.8111,37.8563,37.6457,37.6457,134800.0
2008-05-21 09:45:00,50.06,50.19,49.83,49.84,90200.0,37.6457,37.7435,37.4727,37.4803,90200.0
2008-05-21 09:50:00,49.83,49.87,49.73,49.8,132600.0,37.4727,37.5028,37.3975,37.4502,132600.0
2008-05-21 09:55:00,49.79,49.89,49.6,49.7,96900.0,37.4427,37.5179,37.2998,37.375,96900.0
2008-05-21 10:00:00,49.71,49.71,49.35,49.59,127300.0,37.3825,37.3825,37.1118,37.2922,127300.0
2008-05-21 10:05:00,49.6,49.77,49.55,49.74,68100.0,37.2998,37.4276,37.2622,37.4051,68100.0
2008-05-21 10:10:00,49.74,50.03,49.74,49.92,75700.0,37.4051,37.6231,37.4051,37.5404,75700.0
2008-05-21 10:15:00,49.93,50.02,49.78,49.99,52300.0,37.5479,37.6156,37.4351,37.5931,52300.0
2008-05-21 10:20:00,49.99,50.05,49.84,50.0,125600.0,37.5931,37.6382,37.4803,37.6006,125600.0
2008-05-21 10:25:00,50.0,50.02,49.85,50.01,163000.0,37.6006,37.6156,37.4878,37.6081,163000.0
2008-05-21 10:30:00,49.98,49.99,49.51,49.9,173300.0,37.5855,37.5931,37.2321,37.5254,173300.0
2008-05-21 10:35:00,49.88,49.88,49.52,49.69,114900.0,37.5103,37.5103,37.2396,37.3674,114900.0
2008-05-21 10:40:00,49.69,49.75,49.53,49.69,57500.0,37.3674,37.4126,37.2471,37.3674,57500.0
2008-05-21 10:45:00,49.68,49.69,49.24,49.26,73200.0,37.3599,37.3674,37.029,37.0441,73200.0
2008-05-21 10:50:00,49.27,49.3,49.15,49.29,57300.0,37.0516,37.0742,36.9614,37.0666,57300.0
2008-05-21 10:55:00,49.29,49.34,49.15,49.19,53000.0,37.0666,37.1042,36.9614,36.9914,53000.0
2008-05-21 11:00:00,49.19,49.25,49.06,49.17,49600.0,36.9914,37.0366,36.8937,36.9764,49600.0
2008-05-21 11:05:00,49.15,49.15,48.98,49.02,62100.0,36.9614,36.9614,36.8335,36.8636,62100.0
2008-05-21 11:10:00,49.02,49.2,49.01,49.09,59300.0,36.8636,36.999,36.8561,36.9162,59300.0
2008-05-21 11:15:00,49.08,49.1,49.0,49.07,81900.0,36.9087,36.9238,36.8486,36.9012,81900.0
2008-05-21 11:20:00,49.09,49.35,49.08,49.33,43900.0,36.9162,37.1118,36.9087,37.0967,43900.0
2008-05-21 11:25:00,49.33,49.48,49.29,49.38,30800.0,37.0967,37.2095,37.0666,37.1343,30800.0
2008-05-21 11:30:00,49.36,49.4,49.29,49.4,53800.0,37.1193,37.1494,37.0666,37.1494,53800.0
2008-05-21 11:35:00,49.4,49.43,49.3,49.35,31500.0,37.1494,37.1719,37.0742,37.1118,31500.0
2008-05-21 11:40:00,49.36,49.41,49.34,49.41,48600.0,37.1193,37.1569,37.1042,37.1569,48600.0
2008-05-21 11:45:00,49.41,49.46,49.35,49.4,48700.0,37.1569,37.1945,37.1118,37.1494,48700.0
2008-05-21 11:50:00,49.4,49.46,49.37,49.44,77600.0,37.1494,37.1945,37.1268,37.1794,77600.0
2008-05-21 11:55:00,49.43,49.53,49.36,49.37,31000.0,37.1719,37.2471,37.1193,37.1268,31000.0
2008-05-21 12:00:00,49.36,49.36,49.1,49.16,51100.0,37.1193,37.1193,36.9238,36.9689,51100.0
2008-05-21 12:05:00,49.17,49.17,49.03,49.08,54500.0,36.9764,36.9764,36.8711,36.9087,54500.0
2008-05-21 12:10:00,49.11,49.17,49.08,49.09,28200.0,36.9313,36.9764,36.9087,36.9162,28200.0
2008-05-21 12:15:00,49.11,49.15,49.03,49.09,24600.0,36.9313,36.9614,36.8711,36.9162,24600.0
2008-05-21 12:20:00,49.08,49.22,49.08,49.13,29600.0,36.9087,37.014,36.9087,36.9463,29600.0
2008-05-21 12:25:00,49.12,49.12,49.0,49.03,68600.0,36.9388,36.9388,36.8486,36.8711,68600.0
2008-05-21 12:30:00,49.02,49.05,49.0,49.05,72500.0,36.8636,36.8862,36.8486,36.8862,72500.0
2008-05-21 12:35:00,49.03,49.08,49.0,49.06,249200.0,36.8711,36.9087,36.8486,36.8937,249200.0
2008-05-21 12:40:00,49.06,49.18,49.05,49.18,151900.0,36.8937,36.9839,36.8862,36.9839,151900.0
2008-05-21 12:45:00,49.19,49.36,49.16,49.35,73400.0,36.9914,37.1193,36.9689,37.1118,73400.0
2008-05-21 12:50:00,49.35,49.41,49.22,49.25,115600.0,37.1118,37.1569,37.014,37.0366,115600.0
2008-05-21 12:55:00,49.25,49.3,49.18,49.2,43000.0,37.0366,37.0742,36.9839,36.999,43000.0
2008-05-21 13:00:00,49.22,49.28,49.18,49.21,52300.0,37.014,37.0591,36.9839,37.0065,52300.0
2008-05-21 13:05:00,49.21,49.25,49.08,49.15,83400.0,37.0065,37.0366,36.9087,36.9614,83400.0
2008-05-21 13:10:00,49.15,49.23,49.02,49.02,62300.0,36.9614,37.0215,36.8636,36.8636,62300.0
2008-05-21 13:15:00,49.03,49.1,49.02,49.06,125800.0,36.8711,36.9238,36.8636,36.8937,125800.0
2008-05-21 13:20:00,49.06,49.08,48.98,49.01,176000.0,36.8937,36.9087,36.8335,36.8561,176000.0
2008-05-21 13:25:00,49.01,49.04,49.0,49.03,78100.0,36.8561,36.8786,36.8486,36.8711,78100.0
2008-05-21 13:30:00,49.03,49.05,49.01,49.02,53900.0,36.8711,36.8862,36.8561,36.8636,53900.0
2008-05-21 13:35:00,49.03,49.16,49.0,49.14,217700.0,36.8711,36.9689,36.8486,36.9538,217700.0
2008-05-21 13:40:00,49.14,49.17,49.06,49.07,71500.0,36.9538,36.9764,36.8937,36.9012,71500.0
2008-05-21 13:45:00,49.07,49.09,49.04,49.06,56600.0,36.9012,36.9162,36.8786,36.8937,56600.0
2008-05-21 13:50:00,49.06,49.06,48.9,48.93,216500.0,36.8937,36.8937,36.7734,36.7959,216500.0
2008-05-21 13:55:00,48.94,48.99,48.8,48.9,94000.0,36.8034,36.841,36.6982,36.7734,94000.0
2008-05-21 14:00:00,48.87,48.97,48.66,48.72,136700.0,36.7508,36.826,36.5929,36.638,136700.0
2008-05-21 14:05:00,48.72,48.78,48.33,48.46,235300.0,36.638,36.6831,36.3447,36.4425,235300.0
2008-05-21 14:10:00,48.46,48.64,48.41,48.46,156700.0,36.4425,36.5778,36.4049,36.4425,156700.0
2008-05-21 14:15:00,48.47,48.54,48.24,48.24,105200.0,36.45,36.5026,36.277,36.277,105200.0
2008-05-21 14:20:00,48.25,48.42,48.18,48.22,103300.0,36.2846,36.4124,36.2319,36.262,103300.0
2008-05-21 14:25:00,48.23,48.29,48.15,48.17,97400.0,36.2695,36.3146,36.2094,36.2244,97400.0
2008-05-21 14:30:00,48.17,48.22,48.07,48.07,77800.0,36.2244,36.262,36.1492,36.1492,77800.0
2008-05-21 14:35:00,48.07,48.11,47.93,47.97,183400.0,36.1492,36.1793,36.0439,36.074,183400.0
2008-05-21 14:40:00,47.98,48.01,47.82,47.9,129100.0,36.0815,36.1041,35.9612,36.0213,129100.0
2008-05-21 14:45:00,47.89,47.94,47.78,47.81,153700.0,36.0138,36.0514,35.9311,35.9537,153700.0
2008-05-21 14:50:00,47.8,47.93,47.8,47.87,129000.0,35.9461,36.0439,35.9461,35.9988,129000.0
2008-05-21 14:55:00,47.87,48.0,47.81,48.0,117500.0,35.9988,36.0966,35.9537,36.0966,117500.0
2008-05-21 15:00:00,48.0,48.25,47.91,48.18,108800.0,36.0966,36.2846,36.0289,36.2319,108800.0
2008-05-21 15:05:00,48.18,48.26,48.03,48.07,86300.0,36.2319,36.2921,36.1191,36.1492,86300.0
2008-05-21 15:10:00,48.06,48.34,48.0,48.34,117500.0,36.1417,36.3522,36.0966,36.3522,117500.0
2008-05-21 15:15:00,48.34,48.52,48.28,48.31,203300.0,36.3522,36.4876,36.3071,36.3297,203300.0
2008-05-21 15:20:00,48.3,48.36,48.27,48.27,117100.0,36.3222,36.3673,36.2996,36.2996,117100.0
2008-05-21 15:25:00,48.27,48.35,48.25,48.34,111700.0,36.2996,36.3598,36.2846,36.3522,111700.0
2008-05-21 15:30:00,48.34,48.4,48.33,48.36,108300.0,36.3522,36.3974,36.3447,36.3673,108300.0
2008-05-21 15:35:00,48.36,48.4,48.18,48.18,139500.0,36.3673,36.3974,36.2319,36.2319,139500.0
2008-05-21 15:40:00,48.19,48.19,47.91,47.93,178400.0,36.2394,36.2394,36.0289,36.0439,178400.0
2008-05-21 15:45:00,47.93,48.11,47.92,48.04,179200.0,36.0439,36.1793,36.0364,36.1266,179200.0
2008-05-21 15:50:00,48.03,48.19,48.0,48.0,209600.0,36.1191,36.2394,36.0966,36.0966,209600.0
2008-05-21 15:55:00,48.0,48.12,47.96,48.1,275600.0,36.0966,36.1868,36.0665,36.1718,275600.0
2008-05-22 09:30:00,47.95,48.69,47.4,47.98,253900.0,36.0589,36.6154,35.6453,36.0815,253900.0
2008-05-22 09:35:00,47.99,48.07,47.35,47.53,142200.0,36.089,36.1492,35.6077,35.7431,142200.0
2008-05-22 09:40:00,47.51,47.9,47.47,47.81,135500.0,35.7281,36.0213,35.698,35.9537,135500.0
2008-05-22 09:45:00,47.83,47.93,47.63,47.71,133200.0,35.9687,36.0439,35.8183,35.8785,133200.0
2008-05-22 09:50:00,47.68,47.88,47.54,47.86,86800.0,35.8559,36.0063,35.7506,35.9913,86800.0
2008-05-22 09:55:00,47.89,48.0,47.8,47.8,85600.0,36.0138,36.0966,35.9461,35.9461,85600.0
2008-05-22 10:00:00,47.8,48.36,47.78,48.18,147400.0,35.9461,36.3673,35.9311,36.2319,147400.0
2008-05-22 10:05:00,48.18,48.26,48.02,48.26,99600.0,36.2319,36.2921,36.1116,36.2921,99600.0
2008-05-22 10:10:00,48.26,48.54,48.26,48.5,104000.0,36.2921,36.5026,36.2921,36.4726,104000.0
2008-05-22 10:15:00,48.51,48.75,48.49,48.74,175200.0,36.4801,36.6606,36.465,36.653,175200.0
2008-05-22 10:20:00,48.73,49.06,48.62,49.05,124900.0,36.6455,36.8937,36.5628,36.8862,124900.0
2008-05-22 10:25:00,49.05,49.22,48.91,49.18,178900.0,36.8862,37.014,36.7809,36.9839,178900.0
2008-05-22 10:30:00,49.18,49.29,48.97,48.98,132600.0,36.9839,37.0666,36.826,36.8335,132600.0
2008-05-22 10:35:00,49.0,49.0,48.74,48.82,128300.0,36.8486,36.8486,36.653,36.7132,128300.0
2008-05-22 10:40:00,48.81,48.91,48.68,48.73,79600.0,36.7057,36.7809,36.6079,36.6455,79600.0
2008-05-22 10:45:00,48.73,48.77,48.64,48.71,118700.0,36.6455,36.6756,36.5778,36.6305,118700.0
2008-05-22 10:50:00,48.72,48.73,48.41,48.52,86200.0,36.638,36.6455,36.4049,36.4876,86200.0
2008-05-22 10:55:00,48.52,48.75,48.5,48.71,52000.0,36.4876,36.6606,36.4726,36.6305,52000.0
2008-05-22 11:00:00,48.72,49.05,48.65,49.02,55400.0,36.638,36.8862,36.5854,36.8636,55400.0
2008-05-22 11:05:00,49.02,49.15,48.91,49.01,73300.0,36.8636,36.9614,36.7809,36.8561,73300.0
2008-05-22 11:10:00,49.02,49.23,49.02,49.1,30600.0,36.8636,37.0215,36.8636,36.9238,30600.0
2008-05-22 11:15:00,49.1,49.27,49.03,49.18,72600.0,36.9238,37.0516,36.8711,36.9839,72600.0
2008-05-22 11:20:00,49.18,49.42,49.18,49.42,93200.0,36.9839,37.1644,36.9839,37.1644,93200.0
2008-05-22 11:25:00,49.41,49.41,49.27,49.28,66500.0,37.1569,37.1569,37.0516,37.0591,66500.0
2008-05-22 11:30:00,49.28,49.33,48.99,49.19,59100.0,37.0591,37.0967,36.841,36.9914,59100.0
2008-05-22 11:35:00,49.19,49.22,49.08,49.1,41100.0,36.9914,37.014,36.9087,36.9238,41100.0
2008-05-22 11:40:00,49.09,49.13,48.93,48.99,95100.0,36.9162,36.9463,36.7959,36.841,95100.0
2008-05-22 11:45:00,48.99,49.09,48.91,48.98,115300.0,36.841,36.9162,36.7809,36.8335,115300.0
2008-05-22 11:50:00,48.97,49.06,48.95,49.0,55100.0,36.826,36.8937,36.811,36.8486,55100.0
2008-05-22 11:55:00,49.03,49.08,48.98,48.99,58100.0,36.8711,36.9087,36.8335,36.841,58100.0
2008-05-22 12:00:00,49.0,49.08,48.98,49.06,112700.0,36.8486,36.9087,36.8335,36.8937,112700.0
2008-05-22 12:05:00,49.02,49.1,49.0,49.05,43300.0,36.8636,36.9238,36.8486,36.8862,43300.0
2008-05-22 12:10:00,49.05,49.06,48.87,48.92,75700.0,36.8862,36.8937,36.7508,36.7884,75700.0
2008-05-22 12:15:00,48.91,48.96,48.87,48.95,64300.0,36.7809,36.8185,36.7508,36.811,64300.0
2008-05-22 12:20:00,48.96,49.02,48.94,49.0,44100.0,36.8185,36.8636,36.8034,36.8486,44100.0
2008-05-22 12:25:00,48.99,49.1,48.99,49.08,39800.0,36.841,36.9238,36.841,36.9087,39800.0
2008-05-22 12:30:00,49.06,49.06,48.95,49.02,24100.0,36.8937,36.8937,36.811,36.8636,24100.0
2008-05-22 12:35:00,49.02,49.22,48.98,49.22,25100.0,36.8636,37.014,36.8335,37.014,25100.0
2008-05-22 12:40:00,49.19,49.25,49.12,49.16,37500.0,36.9914,37.0366,36.9388,36.9689,37500.0
2008-05-22 12:45:00,49.15,49.25,49.12,49.23,33900.0,36.9614,37.0366,36.9388,37.0215,33900.0
2008-05-22 12:50:00,49.21,49.25,49.11,49.21,22300.0,37.0065,37.0366,36.9313,37.0065,22300.0
2008-05-22 12:55:00,49.24,49.24,49.15,49.15,15400.0,37.029,37.029,36.9614,36.9614,15400.0
2008-05-22 13:00:00,49.15,49.31,49.05,49.27,34600.0,36.9614,37.0817,36.8862,37.0516,34600.0
2008-05-22 13:05:00,49.26,49.29,49.16,49.2,22200.0,37.0441,37.0666,36.9689,36.999,22200.0
2008-05-22 13:10:00,49.2,49.2,49.0,49.04,28600.0,36.999,36.999,36.8486,36.8786,28600.0
2008-05-22 13:15:00,49.04,49.26,49.03,49.11,51100.0,36.8786,37.0441,36.8711,36.9313,51100.0
2008-05-22 13:20:00,49.09,49.11,49.07,49.09,22900.0,36.9162,36.9313,36.9012,36.9162,22900.0
2008-05-22 13:25:00,49.1,49.1,49.08,49.09,91200.0,36.9238,36.9238,36.9087,36.9162,91200.0
2008-05-22 13:30:00,49.09,49.12,49.02,49.06,90400.0,36.9162,36.9388,36.8636,36.8937,90400.0
2008-05-22 13:35:00,49.05,49.22,49.05,49.08,41400.0,36.8862,37.014,36.8862,36.9087,41400.0
2008-05-22 13:40:00,49.09,49.25,49.08,49.23,27700.0,36.9162,37.0366,36.9087,37.0215,27700.0
2008-05-22 13:45:00,49.24,49.3,49.21,49.3,35100.0,37.029,37.0742,37.0065,37.0742,35100.0
2008-05-22 13:50:00,49.29,49.34,49.24,49.29,72200.0,37.0666,37.1042,37.029,37.0666,72200.0
2008-05-22 13:55:00,49.3,49.32,49.16,49.19,38200.0,37.0742,37.0892,36.9689,36.9914,38200.0
2008-05-22 14:00:00,49.19,49.31,49.19,49.28,28300.0,36.9914,37.0817,36.9914,37.0591,28300.0
2008-05-22 14:05:00,49.28,49.4,49.08,49.16,82000.0,37.0591,37.1494,36.9087,36.9689,82000.0
2008-05-22 14:10:00,49.17,49.21,49.06,49.14,45100.0,36.9764,37.0065,36.8937,36.9538,45100.0
2008-05-22 14:15:00,49.14,49.19,49.08,49.13,64700.0,36.9538,36.9914,36.9087,36.9463,64700.0
2008-05-22 14:20:00,49.13,49.14,48.85,48.91,76000.0,36.9463,36.9538,36.7358,36.7809,76000.0
2008-05-22 14:25:00,48.89,48.92,48.66,48.71,86500.0,36.7658,36.7884,36.5929,36.6305,86500.0
2008-05-22 14:30:00,48.71,48.86,48.7,48.86,33700.0,36.6305,36.7433,36.623,36.7433,33700.0
2008-05-22 14:35:00,48.87,49.09,48.85,48.92,40400.0,36.7508,36.9162,36.7358,36.7884,40400.0
2008-05-22 14:40:00,48.91,49.02,48.88,49.0,45900.0,36.7809,36.8636,36.7583,36.8486,45900.0
2008-05-22 14:45:00,48.99,49.01,48.89,48.92,55000.0,36.841,36.8561,36.7658,36.7884,55000.0
2008-05-22 14:50:00,48.91,49.04,48.85,49.01,39100.0,36.7809,36.8786,36.7358,36.8561,39100.0
2008-05-22 14:55:00,49.0,49.04,48.79,48.83,39500.0,36.8486,36.8786,36.6906,36.7207,39500.0
2008-05-22 15:00:00,48.83,48.89,48.76,48.81,41000.0,36.7207,36.7658,36.6681,36.7057,41000.0
2008-05-22 15:05:00,48.82,48.96,48.79,48.83,26900.0,36.7132,36.8185,36.6906,36.7207,26900.0
2008-05-22 15:10:00,48.82,48.84,48.72,48.8,37300.0,36.7132,36.7282,36.638,36.6982,37300.0
2008-05-22 15:15:00,48.8,48.85,48.74,48.8,52100.0,36.6982,36.7358,36.653,36.6982,52100.0
2008-05-22 15:20:00,48.81,48.83,48.63,48.67,64500.0,36.7057,36.7207,36.5703,36.6004,64500.0
2008-05-22 15:25:00,48.67,48.75,48.53,48.57,65500.0,36.6004,36.6606,36.4951,36.5252,65500.0
2008-05-22 15:30:00,48.58,48.75,48.48,48.67,121600.0,36.5327,36.6606,36.4575,36.6004,121600.0
2008-05-22 15:35:00,48.68,48.71,48.46,48.71,67400.0,36.6079,36.6305,36.4425,36.6305,67400.0
2008-05-22 15:40:00,48.7,48.82,48.6,48.71,60700.0,36.623,36.7132,36.5478,36.6305,60700.0
2008-05-22 15:45:00,48.7,48.82,48.64,48.81,66900.0,36.623,36.7132,36.5778,36.7057,66900.0
2008-05-22 15:50:00,48.8,48.84,48.75,48.76,71300.0,36.6982,36.7282,36.6606,36.6681,71300.0
2008-05-22 15:55:00,48.77,48.9,48.72,48.87,158500.0,36.6756,36.7734,36.638,36.7508,158500.0
2008-05-23 09:30:00,48.42,48.48,47.81,48.0,128100.0,36.4124,36.4575,35.9537,36.0966,128100.0
2008-05-23 09:35:00,47.99,48.21,47.89,48.19,125600.0,36.089,36.2545,36.0138,36.2394,125600.0
2008-05-23 09:40:00,48.18,48.28,47.96,48.18,84600.0,36.2319,36.3071,36.0665,36.2319,84600.0
2008-05-23 09:45:00,48.17,48.3,47.99,48.05,106900.0,36.2244,36.3222,36.089,36.1342,106900.0
2008-05-23 09:50:00,48.03,48.09,47.85,47.86,123900.0,36.1191,36.1642,35.9837,35.9913,123900.0
2008-05-23 09:55:00,47.86,48.05,47.81,47.99,67400.0,35.9913,36.1342,35.9537,36.089,67400.0
2008-05-23 10:00:00,48.0,48.04,47.74,47.83,247600.0,36.0966,36.1266,35.901,35.9687,247600.0
2008-05-23 10:05:00,47.85,48.0,47.7,47.88,157800.0,35.9837,36.0966,35.8709,36.0063,157800.0
2008-05-23 10:10:00,47.87,47.99,47.79,47.8,68200.0,35.9988,36.089,35.9386,35.9461,68200.0
2008-05-23 10:15:00,47.8,47.81,47.59,47.66,120200.0,35.9461,35.9537,35.7882,35.8409,120200.0
2008-05-23 10:20:00,47.66,47.72,47.58,47.63,100300.0,35.8409,35.886,35.7807,35.8183,100300.0
2008-05-23 10:25:00,47.65,47.68,47.36,47.38,94300.0,35.8333,35.8559,35.6153,35.6303,94300.0
2008-05-23 10:30:00,47.36,47.47,47.23,47.38,123000.0,35.6153,35.698,35.5175,35.6303,123000.0
2008-05-23 10:35:00,47.38,47.42,47.25,47.32,185200.0,35.6303,35.6604,35.5325,35.5852,185200.0
2008-05-23 10:40:00,47.32,47.36,47.25,47.35,78000.0,35.5852,35.6153,35.5325,35.6077,78000.0
2008-05-23 10:45:00,47.33,47.61,47.33,47.58,94300.0,35.5927,35.8033,35.5927,35.7807,94300.0
2008-05-23 10:50:00,47.57,47.6,47.36,47.37,83500.0,35.7732,35.7957,35.6153,35.6228,83500.0
2008-05-23 10:55:00,47.36,47.55,47.3,47.5,117700.0,35.6153,35.7581,35.5701,35.7205,117700.0
2008-05-23 11:00:00,47.5,47.54,47.49,47.51,96000.0,35.7205,35.7506,35.713,35.7281,96000.0
2008-05-23 11:05:00,47.52,47.65,47.51,47.52,80700.0,35.7356,35.8333,35.7281,35.7356,80700.0
2008-05-23 11:10:00,47.53,47.56,47.35,47.44,104100.0,35.7431,35.7657,35.6077,35.6754,104100.0
2008-05-23 11:15:00,47.47,47.49,47.38,47.43,47800.0,35.698,35.713,35.6303,35.6679,47800.0
2008-05-23 11:20:00,47.42,47.46,47.38,47.46,72400.0,35.6604,35.6905,35.6303,35.6905,72400.0
2008-05-23 11:25:00,47.47,47.6,47.45,47.56,102500.0,35.698,35.7957,35.6829,35.7657,102500.0
2008-05-23 11:30:00,47.56,47.61,47.49,47.55,103200.0,35.7657,35.8033,35.713,35.7581,103200.0
2008-05-23 11:35:00,47.53,47.72,47.52,47.69,61000.0,35.7431,35.886,35.7356,35.8634,61000.0
2008-05-23 11:40:00,47.7,47.78,47.56,47.56,92200.0,35.8709,35.9311,35.7657,35.7657,92200.0
2008-05-23 11:45:00,47.57,47.78,47.54,47.76,88100.0,35.7732,35.9311,35.7506,35.9161,88100.0
2008-05-23 11:50:00,47.77,47.88,47.74,47.79,38600.0,35.9236,36.0063,35.901,35.9386,38600.0
2008-05-23 11:55:00,47.76,47.78,47.57,47.62,41700.0,35.9161,35.9311,35.7732,35.8108,41700.0
2008-05-23 12:00:00,47.62,48.05,47.62,48.01,109000.0,35.8108,36.1342,35.8108,36.1041,109000.0
2008-05-23 12:05:00,48.02,48.07,47.85,47.85,49200.0,36.1116,36.1492,35.9837,35.9837,49200.0
2008-05-23 12:10:00,47.85,48.1,47.85,47.91,42600.0,35.9837,36.1718,35.9837,36.0289,42600.0
2008-05-23 12:15:00,47.9,47.94,47.85,47.87,38700.0,36.0213,36.0514,35.9837,35.9988,38700.0
2008-05-23 12:20:00,47.87,47.89,47.76,47.89,26900.0,35.9988,36.0138,35.9161,36.0138,26900.0
2008-05-23 12:25:00,47.89,47.9,47.69,47.82,46700.0,36.0138,36.0213,35.8634,35.9612,46700.0
2008-05-23 12:30:00,47.82,47.9,47.79,47.82,26700.0,35.9612,36.0213,35.9386,35.9612,26700.0
2008-05-23 12:35:00,47.81,47.84,47.63,47.74,65000.0,35.9537,35.9762,35.8183,35.901,65000.0
2008-05-23 12:40:00,47.74,47.74,47.57,47.57,27900.0,35.901,35.901,35.7732,35.7732,27900.0
2008-05-23 12:45:00,47.58,47.6,47.46,47.56,35600.0,35.7807,35.7957,35.6905,35.7657,35600.0
2008-05-23 12:50:00,47.56,47.59,47.49,47.51,37400.0,35.7657,35.7882,35.713,35.7281,37400.0
2008-05-23 12:55:00,47.5,47.58,47.48,47.53,81400.0,35.7205,35.7807,35.7055,35.7431,81400.0
2008-05-23 13:00:00,47.52,47.53,47.38,47.45,69600.0,35.7356,35.7431,35.6303,35.6829,69600.0
2008-05-23 13:05:00,47.45,47.52,47.38,47.48,28200.0,35.6829,35.7356,35.6303,35.7055,28200.0
2008-05-23 13:10:00,47.48,47.49,47.41,47.49,23500.0,35.7055,35.713,35.6529,35.713,23500.0
2008-05-23 13:15:00,47.49,47.57,47.44,47.49,38400.0,35.713,35.7732,35.6754,35.713,38400.0
2008-05-23 13:20:00,47.5,47.51,47.27,47.28,116100.0,35.7205,35.7281,35.5476,35.5551,116100.0
2008-05-23 13:25:00,47.28,47.32,47.25,47.32,48200.0,35.5551,35.5852,35.5325,35.5852,48200.0
2008-05-23 13:30:00,47.35,47.6,47.35,47.55,39000.0,35.6077,35.7957,35.6077,35.7581,39000.0
2008-05-23 13:35:00,47.55,47.56,47.31,47.39,38600.0,35.7581,35.7657,35.5777,35.6378,38600.0
2008-05-23 13:40:00,47.39,47.44,47.38,47.41,22800.0,35.6378,35.6754,35.6303,35.6529,22800.0
2008-05-23 13:45:00,47.41,47.5,47.36,47.5,52100.0,35.6529,35.7205,35.6153,35.7205,52100.0
2008-05-23 13:50:00,47.51,47.51,47.26,47.29,97100.0,35.7281,35.7281,35.5401,35.5626,97100.0
2008-05-23 13:55:00,47.29,47.39,47.29,47.35,40400.0,35.5626,35.6378,35.5626,35.6077,40400.0
2008-05-23 14:00:00,47.36,47.44,47.32,47.34,25600.0,35.6153,35.6754,35.5852,35.6002,25600.0
2008-05-23 14:05:00,47.36,47.54,47.36,47.51,61500.0,35.6153,35.7506,35.6153,35.7281,61500.0
2008-05-23 14:10:00,47.5,47.55,47.49,47.49,34800.0,35.7205,35.7581,35.713,35.713,34800.0
2008-05-23 14:15:00,47.49,47.68,47.47,47.55,63500.0,35.713,35.8559,35.698,35.7581,63500.0
2008-05-23 14:20:00,47.56,47.57,47.47,47.49,30700.0,35.7657,35.7732,35.698,35.713,30700.0
2008-05-23 14:25:00,47.49,47.72,47.49,47.72,80200.0,35.713,35.886,35.713,35.886,80200.0
2008-05-23 14:30:00,47.72,47.73,47.57,47.58,63200.0,35.886,35.8935,35.7732,35.7807,63200.0
2008-05-23 14:35:00,47.59,47.62,47.53,47.56,56500.0,35.7882,35.8108,35.7431,35.7657,56500.0
2008-05-23 14:40:00,47.56,47.67,47.54,47.66,25800.0,35.7657,35.8484,35.7506,35.8409,25800.0
2008-05-23 14:45:00,47.66,47.85,47.65,47.82,57100.0,35.8409,35.9837,35.8333,35.9612,57100.0
2008-05-23 14:50:00,47.82,47.84,47.71,47.77,54500.0,35.9612,35.9762,35.8785,35.9236,54500.0
2008-05-23 14:55:00,47.76,47.8,47.64,47.65,40500.0,35.9161,35.9461,35.8258,35.8333,40500.0
2008-05-23 15:00:00,47.65,47.79,47.62,47.76,52500.0,35.8333,35.9386,35.8108,35.9161,52500.0
2008-05-23 15:05:00,47.76,47.77,47.71,47.74,25900.0,35.9161,35.9236,35.8785,35.901,25900.0
2008-05-23 15:10:00,47.74,47.85,47.62,47.68,59800.0,35.901,35.9837,35.8108,35.8559,59800.0
2008-05-23 15:15:00,47.68,47.78,47.61,47.66,78900.0,35.8559,35.9311,35.8033,35.8409,78900.0
2008-05-23 15:20:00,47.66,47.7,47.55,47.7,47300.0,35.8409,35.8709,35.7581,35.8709,47300.0
2008-05-23 15:25:00,47.7,47.73,47.57,47.61,51100.0,35.8709,35.8935,35.7732,35.8033,51100.0
2008-05-23 15:30:00,47.62,47.81,47.62,47.66,58500.0,35.8108,35.9537,35.8108,35.8409,58500.0
2008-05-23 15:35:00,47.66,47.7,47.61,47.63,57000.0,35.8409,35.8709,35.8033,35.8183,57000.0
2008-05-23 15:40:00,47.63,47.63,47.49,47.52,63500.0,35.8183,35.8183,35.713,35.7356,63500.0
2008-05-23 15:45:00,47.53,47.56,47.44,47.48,95800.0,35.7431,35.7657,35.6754,35.7055,95800.0
2008-05-23 15:50:00,47.47,47.5,47.38,47.42,164800.0,35.698,35.7205,35.6303,35.6604,164800.0
2008-05-23 15:55:00,47.43,47.63,47.42,47.56,198000.0,35.6679,35.8183,35.6604,35.7657,198000.0
2008-05-27 09:30:00,47.48,48.24,47.48,48.01,147300.0,35.7055,36.277,35.7055,36.1041,147300.0
2008-05-27 09:35:00,48.01,48.83,47.97,48.65,121800.0,36.1041,36.7207,36.074,36.5854,121800.0
2008-05-27 09:40:00,48.63,48.82,48.47,48.48,177300.0,36.5703,36.7132,36.45,36.4575,177300.0
2008-05-27 09:45:00,48.46,49.04,48.46,48.58,178400.0,36.4425,36.8786,36.4425,36.5327,178400.0
2008-05-27 09:50:00,48.57,48.72,48.27,48.4,94800.0,36.5252,36.638,36.2996,36.3974,94800.0
2008-05-27 09:55:00,48.42,48.54,48.18,48.5,86700.0,36.4124,36.5026,36.2319,36.4726,86700.0
2008-05-27 10:00:00,48.5,48.78,48.48,48.57,133800.0,36.4726,36.6831,36.4575,36.5252,133800.0
2008-05-27 10:05:00,48.59,48.62,48.45,48.55,88800.0,36.5402,36.5628,36.435,36.5102,88800.0
2008-05-27 10:10:00,48.55,48.58,48.19,48.41,72700.0,36.5102,36.5327,36.2394,36.4049,72700.0
2008-05-27 10:15:00,48.39,48.55,48.38,48.48,52300.0,36.3898,36.5102,36.3823,36.4575,52300.0
2008-05-27 10:20:00,48.47,48.48,48.33,48.33,42100.0,36.45,36.4575,36.3447,36.3447,42100.0
2008-05-27 10:25:00,48.34,48.46,48.34,48.43,215900.0,36.3522,36.4425,36.3522,36.4199,215900.0
2008-05-27 10:30:00,48.43,48.5,48.37,48.41,84200.0,36.4199,36.4726,36.3748,36.4049,84200.0
2008-05-27 10:35:00,48.41,48.5,48.39,48.4,72300.0,36.4049,36.4726,36.3898,36.3974,72300.0
2008-05-27 10:40:00,48.4,48.55,48.4,48.51,59500.0,36.3974,36.5102,36.3974,36.4801,59500.0
2008-05-27 10:45:00,48.51,48.7,48.51,48.62,123800.0,36.4801,36.623,36.4801,36.5628,123800.0
2008-05-27 10:50:00,48.61,48.61,48.27,48.27,59400.0,36.5553,36.5553,36.2996,36.2996,59400.0
2008-05-27 10:55:00,48.27,48.34,48.2,48.31,77300.0,36.2996,36.3522,36.247,36.3297,77300.0
2008-05-27 11:00:00,48.34,48.49,48.23,48.46,51100.0,36.3522,36.465,36.2695,36.4425,51100.0
2008-05-27 11:05:00,48.43,48.44,48.21,48.25,56900.0,36.4199,36.4274,36.2545,36.2846,56900.0
2008-05-27 11:10:00,48.25,48.33,48.21,48.3,157700.0,36.2846,36.3447,36.2545,36.3222,157700.0
2008-05-27 11:15:00,48.27,48.29,48.04,48.17,75300.0,36.2996,36.3146,36.1266,36.2244,75300.0
2008-05-27 11:20:00,48.17,48.22,48.08,48.09,96000.0,36.2244,36.262,36.1567,36.1642,96000.0
2008-05-27 11:25:00,48.1,48.14,47.9,48.03,156200.0,36.1718,36.2018,36.0213,36.1191,156200.0
2008-05-27 11:30:00,48.03,48.12,47.95,47.99,90800.0,36.1191,36.1868,36.0589,36.089,90800.0
2008-05-27 11:35:00,47.99,48.11,47.97,48.0,52300.0,36.089,36.1793,36.074,36.0966,52300.0
2008-05-27 11:40:00,48.01,48.09,47.99,47.99,52400.0,36.1041,36.1642,36.089,36.089,52400.0
2008-05-27 11:45:00,47.98,48.09,47.89,47.92,32900.0,36.0815,36.1642,36.0138,36.0364,32900.0
2008-05-27 11:50:00,47.94,48.03,47.92,47.96,50400.0,36.0514,36.1191,36.0364,36.0665,50400.0
2008-05-27 11:55:00,47.97,48.01,47.94,47.98,59500.0,36.074,36.1041,36.0514,36.0815,59500.0
2008-05-27 12:00:00,47.96,48.03,47.94,48.02,62800.0,36.0665,36.1191,36.0514,36.1116,62800.0
2008-05-27 12:05:00,48.01,48.07,47.97,48.06,61600.0,36.1041,36.1492,36.074,36.1417,61600.0
2008-05-27 12:10:00,48.06,48.22,47.99,48.02,47900.0,36.1417,36.262,36.089,36.1116,47900.0
2008-05-27 12:15:00,48.01,48.13,48.0,48.06,26100.0,36.1041,36.1943,36.0966,36.1417,26100.0
2008-05-27 12:20:00,48.09,48.17,48.05,48.16,34100.0,36.1642,36.2244,36.1342,36.2169,34100.0
2008-05-27 12:25:00,48.17,48.29,48.16,48.24,45400.0,36.2244,36.3146,36.2169,36.277,45400.0
2008-05-27 12:30:00,48.23,48.24,48.13,48.16,19500.0,36.2695,36.277,36.1943,36.2169,19500.0
2008-05-27 12:35:00,48.16,48.28,48.16,48.27,30100.0,36.2169,36.3071,36.2169,36.2996,30100.0
2008-05-27 12:40:00,48.28,48.39,48.14,48.16,69700.0,36.3071,36.3898,36.2018,36.2169,69700.0
2008-05-27 12:45:00,48.16,48.2,48.14,48.18,17400.0,36.2169,36.247,36.2018,36.2319,17400.0
2008-05-27 12:50:00,48.16,48.31,48.1,48.26,27300.0,36.2169,36.3297,36.1718,36.2921,27300.0
2008-05-27 12:55:00,48.26,48.33,48.21,48.22,96500.0,36.2921,36.3447,36.2545,36.262,96500.0
2008-05-27 13:00:00,48.22,48.22,48.12,48.21,67100.0,36.262,36.262,36.1868,36.2545,67100.0
2008-05-27 13:05:00,48.21,48.21,48.08,48.08,59000.0,36.2545,36.2545,36.1567,36.1567,59000.0
2008-05-27 13:10:00,48.08,48.17,47.95,48.15,45000.0,36.1567,36.2244,36.0589,36.2094,45000.0
2008-05-27 13:15:00,48.15,48.23,48.09,48.17,39200.0,36.2094,36.2695,36.1642,36.2244,39200.0
2008-05-27 13:20:00,48.19,48.29,48.15,48.16,62200.0,36.2394,36.3146,36.2094,36.2169,62200.0
2008-05-27 13:25:00,48.15,48.21,48.08,48.11,51800.0,36.2094,36.2545,36.1567,36.1793,51800.0
2008-05-27 13:30:00,48.1,48.11,47.99,48.01,96900.0,36.1718,36.1793,36.089,36.1041,96900.0
2008-05-27 13:35:00,48.01,48.03,48.0,48.01,46000.0,36.1041,36.1191,36.0966,36.1041,46000.0
2008-05-27 13:40:00,48.01,48.15,47.98,48.13,93500.0,36.1041,36.2094,36.0815,36.1943,93500.0
2008-05-27 13:45:00,48.13,48.21,48.12,48.18,61400.0,36.1943,36.2545,36.1868,36.2319,61400.0
2008-05-27 13:50:00,48.18,48.25,48.14,48.14,72700.0,36.2319,36.2846,36.2018,36.2018,72700.0
2008-05-27 13:55:00,48.14,48.22,48.14,48.15,37300.0,36.2018,36.262,36.2018,36.2094,37300.0
2008-05-27 14:00:00,48.15,48.2,48.13,48.15,72900.0,36.2094,36.247,36.1943,36.2094,72900.0
2008-05-27 14:05:00,48.15,48.2,48.11,48.15,76400.0,36.2094,36.247,36.1793,36.2094,76400.0
2008-05-27 14:10:00,48.15,48.25,48.14,48.23,70700.0,36.2094,36.2846,36.2018,36.2695,70700.0
2008-05-27 14:15:00,48.23,48.3,48.1,48.1,79400.0,36.2695,36.3222,36.1718,36.1718,79400.0
2008-05-27 14:20:00,48.11,48.21,48.11,48.18,76300.0,36.1793,36.2545,36.1793,36.2319,76300.0
2008-05-27 14:25:00,48.18,48.36,48.18,48.23,58100.0,36.2319,36.3673,36.2319,36.2695,58100.0
2008-05-27 14:30:00,48.23,48.35,48.23,48.28,47300.0,36.2695,36.3598,36.2695,36.3071,47300.0
2008-05-27 14:35:00,48.3,48.53,48.29,48.48,51100.0,36.3222,36.4951,36.3146,36.4575,51100.0
2008-05-27 14:40:00,48.49,48.74,48.49,48.7,99100.0,36.465,36.653,36.465,36.623,99100.0
2008-05-27 14:45:00,48.68,48.68,48.47,48.56,73900.0,36.6079,36.6079,36.45,36.5177,73900.0
2008-05-27 14:50:00,48.55,48.7,48.51,48.7,53800.0,36.5102,36.623,36.4801,36.623,53800.0
2008-05-27 14:55:00,48.68,48.8,48.66,48.78,61900.0,36.6079,36.6982,36.5929,36.6831,61900.0
2008-05-27 15:00:00,48.78,48.8,48.68,48.69,59900.0,36.6831,36.6982,36.6079,36.6154,59900.0
2008-05-27 15:05:00,48.69,48.84,48.67,48.74,45400.0,36.6154,36.7282,36.6004,36.653,45400.0
2008-05-27 15:10:00,48.74,48.85,48.7,48.71,94600.0,36.653,36.7358,36.623,36.6305,94600.0
2008-05-27 15:15:00,48.71,48.85,48.7,48.75,78600.0,36.6305,36.7358,36.623,36.6606,78600.0
2008-05-27 15:20:00,48.76,48.76,48.6,48.63,81700.0,36.6681,36.6681,36.5478,36.5703,81700.0
2008-05-27 15:25:00,48.64,48.64,48.5,48.6,84400.0,36.5778,36.5778,36.4726,36.5478,84400.0
2008-05-27 15:30:00,48.58,48.71,48.55,48.62,73000.0,36.5327,36.6305,36.5102,36.5628,73000.0
2008-05-27 15:35:00,48.62,48.71,48.55,48.61,65200.0,36.5628,36.6305,36.5102,36.5553,65200.0
2008-05-27 15:40:00,48.6,48.61,48.5,48.53,101500.0,36.5478,36.5553,36.4726,36.4951,101500.0
2008-05-27 15:45:00,48.53,48.55,48.42,48.44,81800.0,36.4951,36.5102,36.4124,36.4274,81800.0
2008-05-27 15:50:00,48.44,48.62,48.38,48.6,92700.0,36.4274,36.5628,36.3823,36.5478,92700.0
2008-05-27 15:55:00,48.59,48.62,48.51,48.54,107300.0,36.5402,36.5628,36.4801,36.5026,107300.0
2008-05-28 09:30:00,48.89,49.11,48.82,49.09,72700.0,36.7658,36.9313,36.7132,36.9162,72700.0
2008-05-28 09:35:00,49.08,49.12,48.64,48.8,91900.0,36.9087,36.9388,36.5778,36.6982,91900.0
2008-05-28 09:40:00,48.8,48.99,48.55,48.55,61000.0,36.6982,36.841,36.5102,36.5102,61000.0
2008-05-28 09:45:00,48.55,48.6,48.11,48.12,146700.0,36.5102,36.5478,36.1793,36.1868,146700.0
2008-05-28 09:50:00,48.11,48.34,48.05,48.2,201100.0,36.1793,36.3522,36.1342,36.247,201100.0
2008-05-28 09:55:00,48.2,48.4,47.98,48.25,118700.0,36.247,36.3974,36.0815,36.2846,118700.0
2008-05-28 10:00:00,48.25,48.29,47.92,47.92,136800.0,36.2846,36.3146,36.0364,36.0364,136800.0
2008-05-28 10:05:00,47.93,47.96,47.62,47.62,185400.0,36.0439,36.0665,35.8108,35.8108,185400.0
2008-05-28 10:10:00,47.64,47.93,47.63,47.92,109600.0,35.8258,36.0439,35.8183,36.0364,109600.0
2008-05-28 10:15:00,47.91,48.03,47.63,47.63,119900.0,36.0289,36.1191,35.8183,35.8183,119900.0
2008-05-28 10:20:00,47.63,47.94,47.6,47.88,134600.0,35.8183,36.0514,35.7957,36.0063,134600.0
2008-05-28 10:25:00,47.87,47.88,47.77,47.81,55500.0,35.9988,36.0063,35.9236,35.9537,55500.0
2008-05-28 10:30:00,47.81,48.05,47.78,48.04,132600.0,35.9537,36.1342,35.9311,36.1266,132600.0
2008-05-28 10:35:00,48.03,48.05,47.94,48.04,76300.0,36.1191,36.1342,36.0514,36.1266,76300.0
2008-05-28 10:40:00,48.03,48.32,47.98,48.25,382300.0,36.1191,36.3372,36.0815,36.2846,382300.0
2008-05-28 10:45:00,48.26,48.42,48.25,48.38,146700.0,36.2921,36.4124,36.2846,36.3823,146700.0
2008-05-28 10:50:00,48.39,48.66,48.38,48.5,179900.0,36.3898,36.5929,36.3823,36.4726,179900.0
2008-05-28 10:55:00,48.51,48.65,48.36,48.45,56400.0,36.4801,36.5854,36.3673,36.435,56400.0
2008-05-28 11:00:00,48.44,48.45,48.08,48.17,59700.0,36.4274,36.435,36.1567,36.2244,59700.0
2008-05-28 11:05:00,48.15,48.21,48.1,48.14,51500.0,36.2094,36.2545,36.1718,36.2018,51500.0
2008-05-28 11:10:00,48.14,48.21,47.95,48.0,76900.0,36.2018,36.2545,36.0589,36.0966,76900.0
2008-05-28 11:15:00,48.0,48.13,48.0,48.1,53500.0,36.0966,36.1943,36.0966,36.1718,53500.0
2008-05-28 11:20:00,48.11,48.21,47.94,48.0,73900.0,36.1793,36.2545,36.0514,36.0966,73900.0
2008-05-28 11:25:00,48.0,48.06,47.98,48.0,55900.0,36.0966,36.1417,36.0815,36.0966,55900.0
2008-05-28 11:30:00,48.02,48.07,47.97,48.0,69100.0,36.1116,36.1492,36.074,36.0966,69100.0
2008-05-28 11:35:00,48.0,48.04,47.86,47.86,79300.0,36.0966,36.1266,35.9913,35.9913,79300.0
2008-05-28 11:40:00,47.87,47.92,47.74,47.78,46200.0,35.9988,36.0364,35.901,35.9311,46200.0
2008-05-28 11:45:00,47.78,47.9,47.77,47.8,24800.0,35.9311,36.0213,35.9236,35.9461,24800.0
2008-05-28 11:50:00,47.79,47.88,47.75,47.75,37400.0,35.9386,36.0063,35.9085,35.9085,37400.0
2008-05-28 11:55:00,47.77,47.8,47.73,47.75,80000.0,35.9236,35.9461,35.8935,35.9085,80000.0
2008-05-28 12:00:00,47.75,47.76,47.57,47.59,92600.0,35.9085,35.9161,35.7732,35.7882,92600.0
2008-05-28 12:05:00,47.59,47.66,47.52,47.52,57500.0,35.7882,35.8409,35.7356,35.7356,57500.0
2008-05-28 12:10:00,47.54,47.59,47.47,47.59,79600.0,35.7506,35.7882,35.698,35.7882,79600.0
2008-05-28 12:15:00,47.59,47.72,47.58,47.69,55600.0,35.7882,35.886,35.7807,35.8634,55600.0
2008-05-28 12:20:00,47.68,47.71,47.57,47.66,53100.0,35.8559,35.8785,35.7732,35.8409,53100.0
2008-05-28 12:25:00,47.66,47.73,47.64,47.71,82200.0,35.8409,35.8935,35.8258,35.8785,82200.0
2008-05-28 12:30:00,47.71,47.73,47.68,47.72,56100.0,35.8785,35.8935,35.8559,35.886,56100.0
2008-05-28 12:35:00,47.72,47.73,47.7,47.72,114400.0,35.886,35.8935,35.8709,35.886,114400.0
2008-05-28 12:40:00,47.72,47.73,47.67,47.68,44500.0,35.886,35.8935,35.8484,35.8559,44500.0
2008-05-28 12:45:00,47.68,47.72,47.62,47.72,62700.0,35.8559,35.886,35.8108,35.886,62700.0
2008-05-28 12:50:00,47.72,47.76,47.57,47.67,84400.0,35.886,35.9161,35.7732,35.8484,84400.0
2008-05-28 12:55:00,47.68,47.74,47.63,47.72,42800.0,35.8559,35.901,35.8183,35.886,42800.0
2008-05-28 13:00:00,47.71,47.76,47.67,47.73,50700.0,35.8785,35.9161,35.8484,35.8935,50700.0
2008-05-28 13:05:00,47.73,47.77,47.73,47.75,48600.0,35.8935,35.9236,35.8935,35.9085,48600.0
2008-05-28 13:10:00,47.74,47.84,47.74,47.8,87700.0,35.901,35.9762,35.901,35.9461,87700.0
2008-05-28 13:15:00,47.79,47.9,47.77,47.9,44700.0,35.9386,36.0213,35.9236,36.0213,44700.0
2008-05-28 13:20:00,47.9,47.96,47.81,47.87,60500.0,36.0213,36.0665,35.9537,35.9988,60500.0
2008-05-28 13:25:00,47.88,47.91,47.83,47.88,30100.0,36.0063,36.0289,35.9687,36.0063,30100.0
2008-05-28 13:30:00,47.89,47.98,47.79,47.82,53000.0,36.0138,36.0815,35.9386,35.9612,53000.0
2008-05-28 13:35:00,47.82,47.87,47.79,47.8,38000.0,35.9612,35.9988,35.9386,35.9461,38000.0
2008-05-28 13:40:00,47.79,47.82,47.62,47.65,63800.0,35.9386,35.9612,35.8108,35.8333,63800.0
2008-05-28 13:45:00,47.65,47.73,47.62,47.65,39100.0,35.8333,35.8935,35.8108,35.8333,39100.0
2008-05-28 13:50:00,47.65,47.74,47.61,47.72,65400.0,35.8333,35.901,35.8033,35.886,65400.0
2008-05-28 13:55:00,47.71,47.79,47.67,47.76,46500.0,35.8785,35.9386,35.8484,35.9161,46500.0
2008-05-28 14:00:00,47.76,47.79,47.73,47.75,85400.0,35.9161,35.9386,35.8935,35.9085,85400.0
2008-05-28 14:05:00,47.75,47.89,47.73,47.87,73400.0,35.9085,36.0138,35.8935,35.9988,73400.0
2008-05-28 14:10:00,47.88,47.89,47.73,47.75,46100.0,36.0063,36.0138,35.8935,35.9085,46100.0
2008-05-28 14:15:00,47.76,47.77,47.62,47.62,78200.0,35.9161,35.9236,35.8108,35.8108,78200.0
2008-05-28 14:20:00,47.61,47.63,47.39,47.53,93900.0,35.8033,35.8183,35.6378,35.7431,93900.0
2008-05-28 14:25:00,47.52,47.62,47.5,47.51,58000.0,35.7356,35.8108,35.7205,35.7281,58000.0
2008-05-28 14:30:00,47.51,47.56,47.44,47.44,40600.0,35.7281,35.7657,35.6754,35.6754,40600.0
2008-05-28 14:35:00,47.45,47.71,47.42,47.68,53400.0,35.6829,35.8785,35.6604,35.8559,53400.0
2008-05-28 14:40:00,47.68,47.84,47.67,47.83,58500.0,35.8559,35.9762,35.8484,35.9687,58500.0
2008-05-28 14:45:00,47.84,47.89,47.76,47.79,120900.0,35.9762,36.0138,35.9161,35.9386,120900.0
2008-05-28 14:50:00,47.79,47.82,47.74,47.79,47600.0,35.9386,35.9612,35.901,35.9386,47600.0
2008-05-28 14:55:00,47.79,47.94,47.76,47.91,79700.0,35.9386,36.0514,35.9161,36.0289,79700.0
2008-05-28 15:00:00,47.92,48.01,47.88,47.97,89200.0,36.0364,36.1041,36.0063,36.074,89200.0
2008-05-28 15:05:00,47.98,48.12,47.95,48.06,86800.0,36.0815,36.1868,36.0589,36.1417,86800.0
2008-05-28 15:10:00,48.05,48.05,47.93,47.96,76400.0,36.1342,36.1342,36.0439,36.0665,76400.0
2008-05-28 15:15:00,47.97,48.07,47.95,48.07,87700.0,36.074,36.1492,36.0589,36.1492,87700.0
2008-05-28 15:20:00,48.07,48.11,47.96,48.1,88700.0,36.1492,36.1793,36.0665,36.1718,88700.0
2008-05-28 15:25:00,48.11,48.49,48.1,48.39,162900.0,36.1793,36.465,36.1718,36.3898,162900.0
2008-05-28 15:30:00,48.39,48.5,48.37,48.48,116700.0,36.3898,36.4726,36.3748,36.4575,116700.0
2008-05-28 15:35:00,48.46,48.46,48.18,48.34,140900.0,36.4425,36.4425,36.2319,36.3522,140900.0
2008-05-28 15:40:00,48.34,48.4,48.33,48.38,171800.0,36.3522,36.3974,36.3447,36.3823,171800.0
2008-05-28 15:45:00,48.38,48.51,48.32,48.49,223300.0,36.3823,36.4801,36.3372,36.465,223300.0
2008-05-28 15:50:00,48.49,48.68,48.41,48.6,273300.0,36.465,36.6079,36.4049,36.5478,273300.0
2008-05-28 15:55:00,48.6,48.6,48.4,48.44,151900.0,36.5478,36.5478,36.3974,36.4274,151900.0
2008-05-29 09:30:00,48.51,48.51,48.14,48.44,80500.0,36.4801,36.4801,36.2018,36.4274,80500.0
2008-05-29 09:35:00,48.43,48.68,48.16,48.28,114400.0,36.4199,36.6079,36.2169,36.3071,114400.0
2008-05-29 09:40:00,48.3,48.61,48.26,48.34,119000.0,36.3222,36.5553,36.2921,36.3522,119000.0
2008-05-29 09:45:00,48.33,48.5,48.23,48.33,44900.0,36.3447,36.4726,36.2695,36.3447,44900.0
2008-05-29 09:50:00,48.34,48.5,48.23,48.28,60800.0,36.3522,36.4726,36.2695,36.3071,60800.0
2008-05-29 09:55:00,48.28,48.42,48.27,48.41,50200.0,36.3071,36.4124,36.2996,36.4049,50200.0
2008-05-29 10:00:00,48.41,48.45,48.12,48.18,87400.0,36.4049,36.435,36.1868,36.2319,87400.0
2008-05-29 10:05:00,48.18,48.34,48.12,48.32,68800.0,36.2319,36.3522,36.1868,36.3372,68800.0
2008-05-29 10:10:00,48.32,48.32,47.95,48.19,140100.0,36.3372,36.3372,36.0589,36.2394,140100.0
2008-05-29 10:15:00,48.22,48.68,48.21,48.6,170000.0,36.262,36.6079,36.2545,36.5478,170000.0
2008-05-29 10:20:00,48.6,48.86,48.53,48.69,174500.0,36.5478,36.7433,36.4951,36.6154,174500.0
2008-05-29 10:25:00,48.69,48.77,48.39,48.39,124400.0,36.6154,36.6756,36.3898,36.3898,124400.0
2008-05-29 10:30:00,48.39,48.39,47.74,48.23,287300.0,36.3898,36.3898,35.901,36.2695,287300.0
2008-05-29 10:35:00,48.26,48.5,48.01,48.35,133800.0,36.2921,36.4726,36.1041,36.3598,133800.0
2008-05-29 10:40:00,48.33,48.44,48.15,48.3,106500.0,36.3447,36.4274,36.2094,36.3222,106500.0
2008-05-29 10:45:00,48.3,48.73,48.3,48.49,105700.0,36.3222,36.6455,36.3222,36.465,105700.0
2008-05-29 10:50:00,48.49,48.77,48.33,48.7,82100.0,36.465,36.6756,36.3447,36.623,82100.0
2008-05-29 10:55:00,48.7,48.85,48.56,48.58,103800.0,36.623,36.7358,36.5177,36.5327,103800.0
2008-05-29 11:00:00,48.57,48.89,48.56,48.7,89400.0,36.5252,36.7658,36.5177,36.623,89400.0
2008-05-29 11:05:00,48.72,48.73,48.32,48.52,107700.0,36.638,36.6455,36.3372,36.4876,107700.0
2008-05-29 11:10:00,48.53,48.8,48.5,48.8,52000.0,36.4951,36.6982,36.4726,36.6982,52000.0
2008-05-29 11:15:00,48.78,48.88,48.64,48.72,71900.0,36.6831,36.7583,36.5778,36.638,71900.0
2008-05-29 11:20:00,48.7,48.77,48.56,48.59,25200.0,36.623,36.6756,36.5177,36.5402,25200.0
2008-05-29 11:25:00,48.58,48.87,48.58,48.76,74600.0,36.5327,36.7508,36.5327,36.6681,74600.0
2008-05-29 11:30:00,48.76,48.8,48.65,48.69,40400.0,36.6681,36.6982,36.5854,36.6154,40400.0
2008-05-29 11:35:00,48.71,48.78,48.55,48.55,66300.0,36.6305,36.6831,36.5102,36.5102,66300.0
2008-05-29 11:40:00,48.55,48.67,48.48,48.56,69900.0,36.5102,36.6004,36.4575,36.5177,69900.0
2008-05-29 11:45:00,48.57,48.65,48.53,48.64,60800.0,36.5252,36.5854,36.4951,36.5778,60800.0
2008-05-29 11:50:00,48.64,48.7,48.53,48.64,90800.0,36.5778,36.623,36.4951,36.5778,90800.0
2008-05-29 11:55:00,48.63,48.75,48.63,48.69,54600.0,36.5703,36.6606,36.5703,36.6154,54600.0
2008-05-29 12:00:00,48.7,48.74,48.65,48.68,91800.0,36.623,36.653,36.5854,36.6079,91800.0
2008-05-29 12:05:00,48.67,48.8,48.63,48.77,89800.0,36.6004,36.6982,36.5703,36.6756,89800.0
2008-05-29 12:10:00,48.77,48.83,48.74,48.81,74300.0,36.6756,36.7207,36.653,36.7057,74300.0
2008-05-29 12:15:00,48.81,48.87,48.79,48.87,59700.0,36.7057,36.7508,36.6906,36.7508,59700.0
2008-05-29 12:20:00,48.87,48.9,48.78,48.79,40500.0,36.7508,36.7734,36.6831,36.6906,40500.0
2008-05-29 12:25:00,48.78,48.83,48.76,48.79,59400.0,36.6831,36.7207,36.6681,36.6906,59400.0
2008-05-29 12:30:00,48.78,48.82,48.72,48.79,121100.0,36.6831,36.7132,36.638,36.6906,121100.0
2008-05-29 12:35:00,48.79,48.91,48.74,48.9,133600.0,36.6906,36.7809,36.653,36.7734,133600.0
2008-05-29 12:40:00,48.9,49.0,48.83,48.97,111600.0,36.7734,36.8486,36.7207,36.826,111600.0
2008-05-29 12:45:00,48.97,49.09,48.96,49.01,127800.0,36.826,36.9162,36.8185,36.8561,127800.0
2008-05-29 12:50:00,49.01,49.07,48.84,48.84,73400.0,36.8561,36.9012,36.7282,36.7282,73400.0
2008-05-29 12:55:00,48.85,49.0,48.84,48.88,57500.0,36.7358,36.8486,36.7282,36.7583,57500.0
2008-05-29 13:00:00,48.88,49.01,48.84,48.99,52000.0,36.7583,36.8561,36.7282,36.841,52000.0
2008-05-29 13:05:00,49.0,49.08,48.97,49.06,66300.0,36.8486,36.9087,36.826,36.8937,66300.0
2008-05-29 13:10:00,49.06,49.08,49.03,49.06,56900.0,36.8937,36.9087,36.8711,36.8937,56900.0
2008-05-29 13:15:00,49.05,49.06,48.96,49.01,85900.0,36.8862,36.8937,36.8185,36.8561,85900.0
2008-05-29 13:20:00,49.01,49.05,48.94,48.99,49700.0,36.8561,36.8862,36.8034,36.841,49700.0
2008-05-29 13:25:00,48.97,49.01,48.82,48.86,59000.0,36.826,36.8561,36.7132,36.7433,59000.0
2008-05-29 13:30:00,48.86,49.03,48.84,48.99,61900.0,36.7433,36.8711,36.7282,36.841,61900.0
2008-05-29 13:35:00,49.0,49.03,48.91,48.93,32800.0,36.8486,36.8711,36.7809,36.7959,32800.0
2008-05-29 13:40:00,48.93,48.98,48.89,48.89,36800.0,36.7959,36.8335,36.7658,36.7658,36800.0
2008-05-29 13:45:00,48.89,49.1,48.86,49.08,53400.0,36.7658,36.9238,36.7433,36.9087,53400.0
2008-05-29 13:50:00,49.08,49.09,48.97,49.06,37400.0,36.9087,36.9162,36.826,36.8937,37400.0
2008-05-29 13:55:00,49.05,49.07,48.86,48.9,30500.0,36.8862,36.9012,36.7433,36.7734,30500.0
2008-05-29 14:00:00,48.91,48.98,48.8,48.84,40700.0,36.7809,36.8335,36.6982,36.7282,40700.0
2008-05-29 14:05:00,48.84,48.87,48.75,48.83,58100.0,36.7282,36.7508,36.6606,36.7207,58100.0
2008-05-29 14:10:00,48.84,48.94,48.76,48.94,65000.0,36.7282,36.8034,36.6681,36.8034,65000.0
2008-05-29 14:15:00,48.94,48.99,48.92,48.99,45200.0,36.8034,36.841,36.7884,36.841,45200.0
2008-05-29 14:20:00,48.99,49.03,48.92,48.99,61300.0,36.841,36.8711,36.7884,36.841,61300.0
2008-05-29 14:25:00,49.0,49.0,48.88,48.92,46600.0,36.8486,36.8486,36.7583,36.7884,46600.0
2008-05-29 14:30:00,48.9,48.93,48.77,48.81,52300.0,36.7734,36.7959,36.6756,36.7057,52300.0
2008-05-29 14:35:00,48.81,48.84,48.65,48.67,43000.0,36.7057,36.7282,36.5854,36.6004,43000.0
2008-05-29 14:40:00,48.67,48.76,48.67,48.76,44500.0,36.6004,36.6681,36.6004,36.6681,44500.0
2008-05-29 14:45:00,48.75,48.81,48.68,48.72,34900.0,36.6606,36.7057,36.6079,36.638,34900.0
2008-05-29 14:50:00,48.73,48.86,48.72,48.73,42400.0,36.6455,36.7433,36.638,36.6455,42400.0
2008-05-29 14:55:00,48.73,48.73,48.52,48.61,52200.0,36.6455,36.6455,36.4876,36.5553,52200.0
2008-05-29 15:00:00,48.6,48.64,48.49,48.59,40900.0,36.5478,36.5778,36.465,36.5402,40900.0
2008-05-29 15:05:00,48.58,48.66,48.54,48.59,92600.0,36.5327,36.5929,36.5026,36.5402,92600.0
2008-05-29 15:10:00,48.59,48.7,48.58,48.6,83900.0,36.5402,36.623,36.5327,36.5478,83900.0
2008-05-29 15:15:00,48.61,48.63,48.51,48.62,85100.0,36.5553,36.5703,36.4801,36.5628,85100.0
2008-05-29 15:20:00,48.63,48.71,48.53,48.61,101300.0,36.5703,36.6305,36.4951,36.5553,101300.0
2008-05-29 15:25:00,48.61,48.65,48.5,48.52,49700.0,36.5553,36.5854,36.4726,36.4876,49700.0
2008-05-29 15:30:00,48.52,48.57,48.41,48.5,151300.0,36.4876,36.5252,36.4049,36.4726,151300.0
2008-05-29 15:35:00,48.49,48.53,48.43,48.49,75100.0,36.465,36.4951,36.4199,36.465,75100.0
2008-05-29 15:40:00,48.49,48.51,48.37,48.47,104600.0,36.465,36.4801,36.3748,36.45,104600.0
2008-05-29 15:45:00,48.46,48.59,48.36,48.51,155900.0,36.4425,36.5402,36.3673,36.4801,155900.0
2008-05-29 15:50:00,48.51,48.64,48.5,48.5,130100.0,36.4801,36.5778,36.4726,36.4726,130100.0
2008-05-29 15:55:00,48.49,48.71,48.49,48.66,157900.0,36.465,36.6305,36.465,36.5929,157900.0
2008-05-30 09:30:00,48.39,48.91,48.39,48.51,96200.0,36.3898,36.7809,36.3898,36.4801,96200.0
2008-05-30 09:35:00,48.51,48.53,48.16,48.33,128400.0,36.4801,36.4951,36.2169,36.3447,128400.0
2008-05-30 09:40:00,48.34,48.59,48.32,48.42,70400.0,36.3522,36.5402,36.3372,36.4124,70400.0
2008-05-30 09:45:00,48.41,48.54,48.13,48.16,90500.0,36.4049,36.5026,36.1943,36.2169,90500.0
2008-05-30 09:50:00,48.16,48.26,48.04,48.11,82700.0,36.2169,36.2921,36.1266,36.1793,82700.0
2008-05-30 09:55:00,48.12,48.12,47.65,47.81,127700.0,36.1868,36.1868,35.8333,35.9537,127700.0
2008-05-30 10:00:00,47.8,47.83,47.63,47.7,130400.0,35.9461,35.9687,35.8183,35.8709,130400.0
2008-05-30 10:05:00,47.74,48.03,47.72,47.83,232100.0,35.901,36.1191,35.886,35.9687,232100.0
2008-05-30 10:10:00,47.83,47.97,47.64,47.96,115600.0,35.9687,36.074,35.8258,36.0665,115600.0
2008-05-30 10:15:00,47.98,48.14,47.88,47.97,81800.0,36.0815,36.2018,36.0063,36.074,81800.0
2008-05-30 10:20:00,47.97,48.31,47.89,48.31,127600.0,36.074,36.3297,36.0138,36.3297,127600.0
2008-05-30 10:25:00,48.3,48.38,48.15,48.33,93500.0,36.3222,36.3823,36.2094,36.3447,93500.0
2008-05-30 10:30:00,48.34,48.38,48.03,48.11,79300.0,36.3522,36.3823,36.1191,36.1793,79300.0
2008-05-30 10:35:00,48.13,48.2,48.05,48.17,68200.0,36.1943,36.247,36.1342,36.2244,68200.0
2008-05-30 10:40:00,48.18,48.2,47.99,48.08,56200.0,36.2319,36.247,36.089,36.1567,56200.0
2008-05-30 10:45:00,48.1,48.18,47.96,47.98,51100.0,36.1718,36.2319,36.0665,36.0815,51100.0
2008-05-30 10:50:00,47.99,48.05,47.82,47.91,56600.0,36.089,36.1342,35.9612,36.0289,56600.0
2008-05-30 10:55:00,47.9,48.03,47.83,48.03,63700.0,36.0213,36.1191,35.9687,36.1191,63700.0
2008-05-30 11:00:00,48.03,48.08,47.88,48.01,57600.0,36.1191,36.1567,36.0063,36.1041,57600.0
2008-05-30 11:05:00,48.02,48.02,47.79,47.89,47500.0,36.1116,36.1116,35.9386,36.0138,47500.0
2008-05-30 11:10:00,47.87,47.93,47.8,47.83,74100.0,35.9988,36.0439,35.9461,35.9687,74100.0
2008-05-30 11:15:00,47.83,48.04,47.83,47.91,116800.0,35.9687,36.1266,35.9687,36.0289,116800.0
2008-05-30 11:20:00,47.91,47.97,47.85,47.95,50300.0,36.0289,36.074,35.9837,36.0589,50300.0
2008-05-30 11:25:00,47.95,47.97,47.88,47.89,34900.0,36.0589,36.074,36.0063,36.0138,34900.0
2008-05-30 11:30:00,47.88,48.09,47.86,48.08,122700.0,36.0063,36.1642,35.9913,36.1567,122700.0
2008-05-30 11:35:00,48.08,48.17,47.99,48.01,74500.0,36.1567,36.2244,36.089,36.1041,74500.0
2008-05-30 11:40:00,48.03,48.16,48.0,48.1,57500.0,36.1191,36.2169,36.0966,36.1718,57500.0
2008-05-30 11:45:00,48.1,48.12,47.95,47.96,51200.0,36.1718,36.1868,36.0589,36.0665,51200.0
2008-05-30 11:50:00,47.96,48.13,47.93,48.1,92500.0,36.0665,36.1943,36.0439,36.1718,92500.0
2008-05-30 11:55:00,48.1,48.14,48.08,48.11,50400.0,36.1718,36.2018,36.1567,36.1793,50400.0
2008-05-30 12:00:00,48.11,48.11,48.02,48.04,37700.0,36.1793,36.1793,36.1116,36.1266,37700.0
2008-05-30 12:05:00,48.04,48.08,47.96,47.96,91200.0,36.1266,36.1567,36.0665,36.0665,91200.0
2008-05-30 12:10:00,47.96,48.0,47.95,47.98,64500.0,36.0665,36.0966,36.0589,36.0815,64500.0
2008-05-30 12:15:00,47.98,48.03,47.96,48.0,106200.0,36.0815,36.1191,36.0665,36.0966,106200.0
2008-05-30 12:20:00,48.01,48.03,47.95,48.0,78900.0,36.1041,36.1191,36.0589,36.0966,78900.0
2008-05-30 12:25:00,47.99,48.01,47.93,48.0,63900.0,36.089,36.1041,36.0439,36.0966,63900.0
2008-05-30 12:30:00,47.99,48.07,47.94,48.0,83800.0,36.089,36.1492,36.0514,36.0966,83800.0
2008-05-30 12:35:00,48.0,48.1,47.99,48.07,52900.0,36.0966,36.1718,36.089,36.1492,52900.0
2008-05-30 12:40:00,48.07,48.1,48.05,48.09,28500.0,36.1492,36.1718,36.1342,36.1642,28500.0
2008-05-30 12:45:00,48.09,48.13,48.01,48.06,54300.0,36.1642,36.1943,36.1041,36.1417,54300.0
2008-05-30 12:50:00,48.05,48.15,48.05,48.11,69600.0,36.1342,36.2094,36.1342,36.1793,69600.0
2008-05-30 12:55:00,48.12,48.2,48.11,48.2,70200.0,36.1868,36.247,36.1793,36.247,70200.0
2008-05-30 13:00:00,48.2,48.24,48.17,48.2,51700.0,36.247,36.277,36.2244,36.247,51700.0
2008-05-30 13:05:00,48.21,48.33,48.21,48.24,55600.0,36.2545,36.3447,36.2545,36.277,55600.0
2008-05-30 13:10:00,48.25,48.25,48.16,48.22,40100.0,36.2846,36.2846,36.2169,36.262,40100.0
2008-05-30 13:15:00,48.22,48.26,48.1,48.26,95500.0,36.262,36.2921,36.1718,36.2921,95500.0
2008-05-30 13:20:00,48.26,48.34,48.23,48.34,74100.0,36.2921,36.3522,36.2695,36.3522,74100.0
2008-05-30 13:25:00,48.33,48.38,48.29,48.35,97100.0,36.3447,36.3823,36.3146,36.3598,97100.0
2008-05-30 13:30:00,48.35,48.38,48.26,48.28,154400.0,36.3598,36.3823,36.2921,36.3071,154400.0
2008-05-30 13:35:00,48.28,48.44,48.28,48.44,149700.0,36.3071,36.4274,36.3071,36.4274,149700.0
2008-05-30 13:40:00,48.44,48.54,48.43,48.5,66100.0,36.4274,36.5026,36.4199,36.4726,66100.0
2008-05-30 13:45:00,48.51,48.67,48.47,48.63,87600.0,36.4801,36.6004,36.45,36.5703,87600.0
2008-05-30 13:50:00,48.63,48.68,48.48,48.5,72400.0,36.5703,36.6079,36.4575,36.4726,72400.0
2008-05-30 13:55:00,48.5,48.55,48.48,48.54,26800.0,36.4726,36.5102,36.4575,36.5026,26800.0
2008-05-30 14:00:00,48.53,48.53,48.37,48.46,47500.0,36.4951,36.4951,36.3748,36.4425,47500.0
2008-05-30 14:05:00,48.46,48.46,48.29,48.29,50900.0,36.4425,36.4425,36.3146,36.3146,50900.0
2008-05-30 14:10:00,48.28,48.28,48.21,48.26,69700.0,36.3071,36.3071,36.2545,36.2921,69700.0
2008-05-30 14:15:00,48.25,48.27,48.2,48.26,59600.0,36.2846,36.2996,36.247,36.2921,59600.0
2008-05-30 14:20:00,48.26,48.36,48.2,48.24,89500.0,36.2921,36.3673,36.247,36.277,89500.0
2008-05-30 14:25:00,48.25,48.29,48.2,48.23,35200.0,36.2846,36.3146,36.247,36.2695,35200.0
2008-05-30 14:30:00,48.21,48.3,48.21,48.23,30300.0,36.2545,36.3222,36.2545,36.2695,30300.0
2008-05-30 14:35:00,48.23,48.24,48.14,48.16,34800.0,36.2695,36.277,36.2018,36.2169,34800.0
2008-05-30 14:40:00,48.14,48.34,48.14,48.32,54800.0,36.2018,36.3522,36.2018,36.3372,54800.0
2008-05-30 14:45:00,48.32,48.36,48.25,48.3,36300.0,36.3372,36.3673,36.2846,36.3222,36300.0
2008-05-30 14:50:00,48.31,48.37,48.31,48.34,31900.0,36.3297,36.3748,36.3297,36.3522,31900.0
2008-05-30 14:55:00,48.35,48.4,48.32,48.35,41500.0,36.3598,36.3974,36.3372,36.3598,41500.0
2008-05-30 15:00:00,48.34,48.4,48.28,48.35,63000.0,36.3522,36.3974,36.3071,36.3598,63000.0
2008-05-30 15:05:00,48.35,48.4,48.27,48.3,50600.0,36.3598,36.3974,36.2996,36.3222,50600.0
2008-05-30 15:10:00,48.3,48.32,48.19,48.19,63100.0,36.3222,36.3372,36.2394,36.2394,63100.0
2008-05-30 15:15:00,48.2,48.21,48.02,48.1,101600.0,36.247,36.2545,36.1116,36.1718,101600.0
2008-05-30 15:20:00,48.1,48.13,48.02,48.06,102700.0,36.1718,36.1943,36.1116,36.1417,102700.0
2008-05-30 15:25:00,48.07,48.22,48.04,48.19,82800.0,36.1492,36.262,36.1266,36.2394,82800.0
2008-05-30 15:30:00,48.18,48.26,48.1,48.1,104400.0,36.2319,36.2921,36.1718,36.1718,104400.0
2008-05-30 15:35:00,48.1,48.31,48.05,48.2,97900.0,36.1718,36.3297,36.1342,36.247,97900.0
2008-05-30 15:40:00,48.2,48.24,48.12,48.14,139700.0,36.247,36.277,36.1868,36.2018,139700.0
2008-05-30 15:45:00,48.14,48.32,48.14,48.27,138100.0,36.2018,36.3372,36.2018,36.2996,138100.0
2008-05-30 15:50:00,48.27,48.28,48.15,48.24,211200.0,36.2996,36.3071,36.2094,36.277,211200.0
2008-05-30 15:55:00,48.22,48.26,48.0,48.05,228600.0,36.262,36.2921,36.0966,36.1342,228600.0
2008-06-02 09:30:00,47.84,47.84,47.43,47.5,95000.0,35.9762,35.9762,35.6679,35.7205,95000.0
2008-06-02 09:35:00,47.5,47.59,47.2,47.24,71200.0,35.7205,35.7882,35.4949,35.525,71200.0
2008-06-02 09:40:00,47.25,47.52,47.04,47.17,145500.0,35.5325,35.7356,35.3746,35.4724,145500.0
2008-06-02 09:45:00,47.17,47.21,47.03,47.12,168600.0,35.4724,35.5025,35.3671,35.4348,168600.0
2008-06-02 09:50:00,47.11,47.25,47.1,47.15,131900.0,35.4273,35.5325,35.4197,35.4573,131900.0
2008-06-02 09:55:00,47.15,47.36,47.14,47.34,101500.0,35.4573,35.6153,35.4498,35.6002,101500.0
2008-06-02 10:00:00,47.33,47.39,46.89,46.96,307600.0,35.5927,35.6378,35.2618,35.3145,307600.0
2008-06-02 10:05:00,46.95,47.11,46.9,47.0,146500.0,35.3069,35.4273,35.2693,35.3445,146500.0
2008-06-02 10:10:00,47.0,47.08,46.77,46.81,183900.0,35.3445,35.4047,35.1716,35.2017,183900.0
2008-06-02 10:15:00,46.8,46.97,46.79,46.92,118700.0,35.1941,35.322,35.1866,35.2844,118700.0
2008-06-02 10:20:00,46.94,47.06,46.76,46.83,120400.0,35.2994,35.3897,35.1641,35.2167,120400.0
2008-06-02 10:25:00,46.83,46.84,46.66,46.8,110100.0,35.2167,35.2242,35.0889,35.1941,110100.0
2008-06-02 10:30:00,46.8,46.85,46.7,46.78,86700.0,35.1941,35.2317,35.1189,35.1791,86700.0
2008-06-02 10:35:00,46.76,46.82,46.76,46.8,91100.0,35.1641,35.2092,35.1641,35.1941,91100.0
2008-06-02 10:40:00,46.8,46.83,46.76,46.81,114100.0,35.1941,35.2167,35.1641,35.2017,114100.0
2008-06-02 10:45:00,46.82,47.1,46.81,46.96,158000.0,35.2092,35.4197,35.2017,35.3145,158000.0
2008-06-02 10:50:00,46.98,46.99,46.9,46.97,99500.0,35.3295,35.337,35.2693,35.322,99500.0
2008-06-02 10:55:00,46.99,47.0,46.88,46.92,60000.0,35.337,35.3445,35.2543,35.2844,60000.0
2008-06-02 11:00:00,46.93,46.95,46.74,46.74,98900.0,35.2919,35.3069,35.149,35.149,98900.0
2008-06-02 11:05:00,46.74,46.91,46.71,46.89,88000.0,35.149,35.2769,35.1265,35.2618,88000.0
2008-06-02 11:10:00,46.9,47.13,46.81,46.92,89200.0,35.2693,35.4423,35.2017,35.2844,89200.0
2008-06-02 11:15:00,46.9,46.92,46.78,46.91,143600.0,35.2693,35.2844,35.1791,35.2769,143600.0
2008-06-02 11:20:00,46.92,46.96,46.75,46.94,139000.0,35.2844,35.3145,35.1565,35.2994,139000.0
2008-06-02 11:25:00,46.93,46.94,46.83,46.94,46400.0,35.2919,35.2994,35.2167,35.2994,46400.0
2008-06-02 11:30:00,46.92,47.0,46.9,46.97,43000.0,35.2844,35.3445,35.2693,35.322,43000.0
2008-06-02 11:35:00,46.96,46.96,46.74,46.84,92600.0,35.3145,35.3145,35.149,35.2242,92600.0
2008-06-02 11:40:00,46.83,46.94,46.81,46.91,30300.0,35.2167,35.2994,35.2017,35.2769,30300.0
2008-06-02 11:45:00,46.92,46.95,46.81,46.87,33000.0,35.2844,35.3069,35.2017,35.2468,33000.0
2008-06-02 11:50:00,46.88,46.95,46.83,46.93,42500.0,35.2543,35.3069,35.2167,35.2919,42500.0
2008-06-02 11:55:00,46.92,46.97,46.83,46.86,35900.0,35.2844,35.322,35.2167,35.2393,35900.0
2008-06-02 12:00:00,46.86,47.0,46.81,46.94,69500.0,35.2393,35.3445,35.2017,35.2994,69500.0
2008-06-02 12:05:00,46.95,47.07,46.91,46.99,33800.0,35.3069,35.3972,35.2769,35.337,33800.0
2008-06-02 12:10:00,46.97,47.03,46.93,46.93,22500.0,35.322,35.3671,35.2919,35.2919,22500.0
2008-06-02 12:15:00,46.94,47.01,46.91,46.92,49700.0,35.2994,35.3521,35.2769,35.2844,49700.0
2008-06-02 12:20:00,46.91,46.97,46.85,46.89,39600.0,35.2769,35.322,35.2317,35.2618,39600.0
2008-06-02 12:25:00,46.87,46.91,46.8,46.86,65400.0,35.2468,35.2769,35.1941,35.2393,65400.0
2008-06-02 12:30:00,46.85,46.92,46.6,46.6,109600.0,35.2317,35.2844,35.0437,35.0437,109600.0
2008-06-02 12:35:00,46.6,46.64,46.3,46.4,121800.0,35.0437,35.0738,34.8181,34.8933,121800.0
2008-06-02 12:40:00,46.4,46.47,46.28,46.46,169500.0,34.8933,34.946,34.8031,34.9385,169500.0
2008-06-02 12:45:00,46.46,46.48,46.34,46.34,104500.0,34.9385,34.9535,34.8482,34.8482,104500.0
2008-06-02 12:50:00,46.34,46.51,46.28,46.47,89600.0,34.8482,34.9761,34.8031,34.946,89600.0
2008-06-02 12:55:00,46.46,46.55,46.39,46.4,47100.0,34.9385,35.0061,34.8858,34.8933,47100.0
2008-06-02 13:00:00,46.4,46.4,46.3,46.34,80200.0,34.8933,34.8933,34.8181,34.8482,80200.0
2008-06-02 13:05:00,46.31,46.38,46.18,46.38,109200.0,34.8257,34.8783,34.7279,34.8783,109200.0
2008-06-02 13:10:00,46.39,46.58,46.35,46.54,221400.0,34.8858,35.0287,34.8557,34.9986,221400.0
2008-06-02 13:15:00,46.53,46.59,46.49,46.54,118600.0,34.9911,35.0362,34.961,34.9986,118600.0
2008-06-02 13:20:00,46.56,46.75,46.25,46.74,84200.0,35.0137,35.1565,34.7805,35.149,84200.0
2008-06-02 13:25:00,46.75,46.75,46.61,46.7,42300.0,35.1565,35.1565,35.0513,35.1189,42300.0
2008-06-02 13:30:00,46.69,46.73,46.58,46.64,81700.0,35.1114,35.1415,35.0287,35.0738,81700.0
2008-06-02 13:35:00,46.64,46.69,46.54,46.57,69200.0,35.0738,35.1114,34.9986,35.0212,69200.0
2008-06-02 13:40:00,46.57,46.68,46.51,46.52,55300.0,35.0212,35.1039,34.9761,34.9836,55300.0
2008-06-02 13:45:00,46.52,46.63,46.5,46.53,45700.0,34.9836,35.0663,34.9685,34.9911,45700.0
2008-06-02 13:50:00,46.53,46.64,46.45,46.59,54100.0,34.9911,35.0738,34.9309,35.0362,54100.0
2008-06-02 13:55:00,46.6,46.62,46.44,46.58,89200.0,35.0437,35.0588,34.9234,35.0287,89200.0
2008-06-02 14:00:00,46.57,46.58,46.37,46.38,149700.0,35.0212,35.0287,34.8708,34.8783,149700.0
2008-06-02 14:05:00,46.39,46.48,46.34,46.47,174700.0,34.8858,34.9535,34.8482,34.946,174700.0
2008-06-02 14:10:00,46.47,46.65,46.39,46.4,137700.0,34.946,35.0813,34.8858,34.8933,137700.0
2008-06-02 14:15:00,46.39,46.43,46.34,46.42,114200.0,34.8858,34.9159,34.8482,34.9084,114200.0
2008-06-02 14:20:00,46.41,46.51,46.38,46.4,93800.0,34.9009,34.9761,34.8783,34.8933,93800.0
2008-06-02 14:25:00,46.4,46.43,46.32,46.38,122300.0,34.8933,34.9159,34.8332,34.8783,122300.0
2008-06-02 14:30:00,46.38,46.41,46.3,46.31,94200.0,34.8783,34.9009,34.8181,34.8257,94200.0
2008-06-02 14:35:00,46.31,46.44,46.29,46.36,87800.0,34.8257,34.9234,34.8106,34.8633,87800.0
2008-06-02 14:40:00,46.34,46.41,46.3,46.39,47800.0,34.8482,34.9009,34.8181,34.8858,47800.0
2008-06-02 14:45:00,46.39,46.4,46.3,46.39,36200.0,34.8858,34.8933,34.8181,34.8858,36200.0
2008-06-02 14:50:00,46.38,46.44,46.34,46.38,39600.0,34.8783,34.9234,34.8482,34.8783,39600.0
2008-06-02 14:55:00,46.39,46.56,46.36,46.38,107900.0,34.8858,35.0137,34.8633,34.8783,107900.0
2008-06-02 15:00:00,46.39,46.56,46.37,46.52,102000.0,34.8858,35.0137,34.8708,34.9836,102000.0
2008-06-02 15:05:00,46.53,46.57,46.33,46.34,114500.0,34.9911,35.0212,34.8407,34.8482,114500.0
2008-06-02 15:10:00,46.35,46.46,46.34,46.4,82100.0,34.8557,34.9385,34.8482,34.8933,82100.0
2008-06-02 15:15:00,46.39,46.44,46.31,46.42,96300.0,34.8858,34.9234,34.8257,34.9084,96300.0
2008-06-02 15:20:00,46.41,46.43,46.29,46.34,110500.0,34.9009,34.9159,34.8106,34.8482,110500.0
2008-06-02 15:25:00,46.35,46.63,46.34,46.59,117000.0,34.8557,35.0663,34.8482,35.0362,117000.0
2008-06-02 15:30:00,46.59,46.74,46.55,46.56,114200.0,35.0362,35.149,35.0061,35.0137,114200.0
2008-06-02 15:35:00,46.56,46.62,46.46,46.48,145200.0,35.0137,35.0588,34.9385,34.9535,145200.0
2008-06-02 15:40:00,46.47,46.55,46.42,46.53,136800.0,34.946,35.0061,34.9084,34.9911,136800.0
2008-06-02 15:45:00,46.54,46.78,46.54,46.75,163600.0,34.9986,35.1791,34.9986,35.1565,163600.0
2008-06-02 15:50:00,46.74,46.9,46.72,46.75,249800.0,35.149,35.2693,35.134,35.1565,249800.0
2008-06-02 15:55:00,46.75,46.79,46.6,46.64,233900.0,35.1565,35.1866,35.0437,35.0738,233900.0
2008-06-03 09:30:00,47.13,47.42,47.09,47.36,250300.0,35.4423,35.6604,35.4122,35.6153,250300.0
2008-06-03 09:35:00,47.36,47.49,47.14,47.18,218800.0,35.6153,35.713,35.4498,35.4799,218800.0
2008-06-03 09:40:00,47.17,47.28,46.99,47.23,138700.0,35.4724,35.5551,35.337,35.5175,138700.0
2008-06-03 09:45:00,47.25,47.29,46.77,46.96,114500.0,35.5325,35.5626,35.1716,35.3145,114500.0
2008-06-03 09:50:00,46.95,47.01,46.65,46.95,133800.0,35.3069,35.3521,35.0813,35.3069,133800.0
2008-06-03 09:55:00,46.93,47.11,46.8,46.87,79200.0,35.2919,35.4273,35.1941,35.2468,79200.0
2008-06-03 10:00:00,46.88,47.35,46.88,47.35,134500.0,35.2543,35.6077,35.2543,35.6077,134500.0
2008-06-03 10:05:00,47.35,47.39,47.02,47.02,96700.0,35.6077,35.6378,35.3596,35.3596,96700.0
2008-06-03 10:10:00,47.02,47.17,46.89,47.05,51400.0,35.3596,35.4724,35.2618,35.3821,51400.0
2008-06-03 10:15:00,47.06,47.12,46.86,47.03,59500.0,35.3897,35.4348,35.2393,35.3671,59500.0
2008-06-03 10:20:00,47.01,47.16,46.94,47.0,67000.0,35.3521,35.4649,35.2994,35.3445,67000.0
2008-06-03 10:25:00,46.98,47.03,46.89,46.9,42000.0,35.3295,35.3671,35.2618,35.2693,42000.0
2008-06-03 10:30:00,46.91,47.02,46.84,46.97,65600.0,35.2769,35.3596,35.2242,35.322,65600.0
2008-06-03 10:35:00,46.98,47.04,46.91,46.96,44900.0,35.3295,35.3746,35.2769,35.3145,44900.0
2008-06-03 10:40:00,46.96,46.97,46.8,46.81,93000.0,35.3145,35.322,35.1941,35.2017,93000.0
2008-06-03 10:45:00,46.81,46.93,46.79,46.86,73400.0,35.2017,35.2919,35.1866,35.2393,73400.0
2008-06-03 10:50:00,46.87,47.03,46.84,46.9,67700.0,35.2468,35.3671,35.2242,35.2693,67700.0
2008-06-03 10:55:00,46.9,47.05,46.8,47.02,95200.0,35.2693,35.3821,35.1941,35.3596,95200.0
2008-06-03 11:00:00,47.03,47.05,46.93,46.93,86800.0,35.3671,35.3821,35.2919,35.2919,86800.0
2008-06-03 11:05:00,46.94,47.15,46.92,46.96,70100.0,35.2994,35.4573,35.2844,35.3145,70100.0
2008-06-03 11:10:00,46.97,47.12,46.97,47.1,68100.0,35.322,35.4348,35.322,35.4197,68100.0
2008-06-03 11:15:00,47.11,47.35,47.03,47.3,110600.0,35.4273,35.6077,35.3671,35.5701,110600.0
2008-06-03 11:20:00,47.31,47.37,47.15,47.32,67400.0,35.5777,35.6228,35.4573,35.5852,67400.0
2008-06-03 11:25:00,47.32,47.32,47.17,47.21,56500.0,35.5852,35.5852,35.4724,35.5025,56500.0
2008-06-03 11:30:00,47.21,47.29,47.18,47.24,47900.0,35.5025,35.5626,35.4799,35.525,47900.0
2008-06-03 11:35:00,47.24,47.3,47.21,47.27,42700.0,35.525,35.5701,35.5025,35.5476,42700.0
2008-06-03 11:40:00,47.27,47.35,47.27,47.31,48800.0,35.5476,35.6077,35.5476,35.5777,48800.0
2008-06-03 11:45:00,47.31,47.35,47.27,47.33,31100.0,35.5777,35.6077,35.5476,35.5927,31100.0
2008-06-03 11:50:00,47.33,47.49,47.28,47.47,148600.0,35.5927,35.713,35.5551,35.698,148600.0
2008-06-03 11:55:00,47.47,47.78,47.45,47.49,140600.0,35.698,35.9311,35.6829,35.713,140600.0
2008-06-03 12:00:00,47.49,47.49,47.31,47.33,53700.0,35.713,35.713,35.5777,35.5927,53700.0
2008-06-03 12:05:00,47.33,47.37,47.25,47.31,40800.0,35.5927,35.6228,35.5325,35.5777,40800.0
2008-06-03 12:10:00,47.31,47.35,47.25,47.27,50500.0,35.5777,35.6077,35.5325,35.5476,50500.0
2008-06-03 12:15:00,47.27,47.38,47.26,47.32,36700.0,35.5476,35.6303,35.5401,35.5852,36700.0
2008-06-03 12:20:00,47.3,47.33,47.21,47.28,35800.0,35.5701,35.5927,35.5025,35.5551,35800.0
2008-06-03 12:25:00,47.29,47.32,47.14,47.26,142100.0,35.5626,35.5852,35.4498,35.5401,142100.0
2008-06-03 12:30:00,47.26,47.37,47.23,47.33,63400.0,35.5401,35.6228,35.5175,35.5927,63400.0
2008-06-03 12:35:00,47.35,47.39,47.3,47.31,34600.0,35.6077,35.6378,35.5701,35.5777,34600.0
2008-06-03 12:40:00,47.31,47.35,47.28,47.3,41100.0,35.5777,35.6077,35.5551,35.5701,41100.0
2008-06-03 12:45:00,47.3,47.35,47.27,47.27,26900.0,35.5701,35.6077,35.5476,35.5476,26900.0
2008-06-03 12:50:00,47.27,47.32,47.2,47.23,33500.0,35.5476,35.5852,35.4949,35.5175,33500.0
2008-06-03 12:55:00,47.23,47.27,47.19,47.25,27300.0,35.5175,35.5476,35.4874,35.5325,27300.0
2008-06-03 13:00:00,47.25,47.33,47.24,47.3,50500.0,35.5325,35.5927,35.525,35.5701,50500.0
2008-06-03 13:05:00,47.3,47.44,47.29,47.35,52500.0,35.5701,35.6754,35.5626,35.6077,52500.0
2008-06-03 13:10:00,47.34,47.42,47.32,47.33,44100.0,35.6002,35.6604,35.5852,35.5927,44100.0
2008-06-03 13:15:00,47.33,47.38,47.26,47.36,35200.0,35.5927,35.6303,35.5401,35.6153,35200.0
2008-06-03 13:20:00,47.36,47.5,47.28,47.38,48800.0,35.6153,35.7205,35.5551,35.6303,48800.0
2008-06-03 13:25:00,47.38,47.38,47.15,47.17,75000.0,35.6303,35.6303,35.4573,35.4724,75000.0
2008-06-03 13:30:00,47.17,47.17,46.85,46.93,196900.0,35.4724,35.4724,35.2317,35.2919,196900.0
2008-06-03 13:35:00,46.92,46.98,46.68,46.82,98100.0,35.2844,35.3295,35.1039,35.2092,98100.0
2008-06-03 13:40:00,46.84,46.84,46.68,46.75,239700.0,35.2242,35.2242,35.1039,35.1565,239700.0
2008-06-03 13:45:00,46.75,46.75,46.5,46.6,139100.0,35.1565,35.1565,34.9685,35.0437,139100.0
2008-06-03 13:50:00,46.6,46.66,46.38,46.48,160600.0,35.0437,35.0889,34.8783,34.9535,160600.0
2008-06-03 13:55:00,46.49,46.49,46.32,46.42,144500.0,34.961,34.961,34.8332,34.9084,144500.0
2008-06-03 14:00:00,46.41,46.45,46.35,46.42,99200.0,34.9009,34.9309,34.8557,34.9084,99200.0
2008-06-03 14:05:00,46.42,46.43,46.27,46.31,243700.0,34.9084,34.9159,34.7956,34.8257,243700.0
2008-06-03 14:10:00,46.31,46.57,46.3,46.37,172100.0,34.8257,35.0212,34.8181,34.8708,172100.0
2008-06-03 14:15:00,46.37,46.37,46.2,46.2,125300.0,34.8708,34.8708,34.7429,34.7429,125300.0
2008-06-03 14:20:00,46.21,46.29,46.06,46.07,130400.0,34.7505,34.8106,34.6376,34.6452,130400.0
2008-06-03 14:25:00,46.07,46.17,45.97,46.13,153700.0,34.6452,34.7204,34.57,34.6903,153700.0
2008-06-03 14:30:00,46.14,46.46,46.1,46.37,160400.0,34.6978,34.9385,34.6677,34.8708,160400.0
2008-06-03 14:35:00,46.37,46.55,46.28,46.36,169500.0,34.8708,35.0061,34.8031,34.8633,169500.0
2008-06-03 14:40:00,46.35,46.4,46.14,46.32,158200.0,34.8557,34.8933,34.6978,34.8332,158200.0
2008-06-03 14:45:00,46.32,46.49,46.29,46.49,67500.0,34.8332,34.961,34.8106,34.961,67500.0
2008-06-03 14:50:00,46.49,46.64,46.44,46.6,163900.0,34.961,35.0738,34.9234,35.0437,163900.0
2008-06-03 14:55:00,46.62,46.7,46.52,46.65,113900.0,35.0588,35.1189,34.9836,35.0813,113900.0
2008-06-03 15:00:00,46.65,47.1,46.47,47.02,266800.0,35.0813,35.4197,34.946,35.3596,266800.0
2008-06-03 15:05:00,47.02,47.1,46.78,46.97,234300.0,35.3596,35.4197,35.1791,35.322,234300.0
2008-06-03 15:10:00,46.99,47.09,46.75,46.95,222400.0,35.337,35.4122,35.1565,35.3069,222400.0
2008-06-03 15:15:00,46.93,47.02,46.71,46.78,98600.0,35.2919,35.3596,35.1265,35.1791,98600.0
2008-06-03 15:20:00,46.8,47.0,46.73,46.99,78200.0,35.1941,35.3445,35.1415,35.337,78200.0
2008-06-03 15:25:00,46.96,47.05,46.85,47.01,119200.0,35.3145,35.3821,35.2317,35.3521,119200.0
2008-06-03 15:30:00,46.99,47.26,46.86,47.23,224900.0,35.337,35.5401,35.2393,35.5175,224900.0
2008-06-03 15:35:00,47.22,47.41,47.06,47.27,215500.0,35.51,35.6529,35.3897,35.5476,215500.0
2008-06-03 15:40:00,47.27,47.34,47.16,47.19,144200.0,35.5476,35.6002,35.4649,35.4874,144200.0
2008-06-03 15:45:00,47.19,47.33,47.16,47.23,178000.0,35.4874,35.5927,35.4649,35.5175,178000.0
2008-06-03 15:50:00,47.22,47.28,47.05,47.09,143600.0,35.51,35.5551,35.3821,35.4122,143600.0
2008-06-03 15:55:00,47.09,47.2,46.89,46.9,186300.0,35.4122,35.4949,35.2618,35.2693,186300.0
2008-06-04 09:30:00,46.53,46.83,46.45,46.53,138700.0,34.9911,35.2167,34.9309,34.9911,138700.0
2008-06-04 09:35:00,46.53,46.8,46.5,46.62,176500.0,34.9911,35.1941,34.9685,35.0588,176500.0
2008-06-04 09:40:00,46.64,46.82,46.62,46.79,240200.0,35.0738,35.2092,35.0588,35.1866,240200.0
2008-06-04 09:45:00,46.77,47.46,46.77,47.45,284300.0,35.1716,35.6905,35.1716,35.6829,284300.0
2008-06-04 09:50:00,47.45,47.46,47.01,47.13,249700.0,35.6829,35.6905,35.3521,35.4423,249700.0
2008-06-04 09:55:00,47.14,47.2,47.01,47.14,99300.0,35.4498,35.4949,35.3521,35.4498,99300.0
2008-06-04 10:00:00,47.14,47.28,46.92,47.04,193100.0,35.4498,35.5551,35.2844,35.3746,193100.0
2008-06-04 10:05:00,47.03,47.13,46.82,47.05,130400.0,35.3671,35.4423,35.2092,35.3821,130400.0
2008-06-04 10:10:00,47.05,47.19,46.91,47.14,91300.0,35.3821,35.4874,35.2769,35.4498,91300.0
2008-06-04 10:15:00,47.15,47.16,46.87,47.05,95400.0,35.4573,35.4649,35.2468,35.3821,95400.0
2008-06-04 10:20:00,47.04,47.21,46.93,47.13,63200.0,35.3746,35.5025,35.2919,35.4423,63200.0
2008-06-04 10:25:00,47.12,47.54,47.12,47.54,107700.0,35.4348,35.7506,35.4348,35.7506,107700.0
2008-06-04 10:30:00,47.54,47.61,47.42,47.54,142000.0,35.7506,35.8033,35.6604,35.7506,142000.0
2008-06-04 10:35:00,47.55,47.73,47.36,47.48,138400.0,35.7581,35.8935,35.6153,35.7055,138400.0
2008-06-04 10:40:00,47.5,47.66,47.45,47.58,156500.0,35.7205,35.8409,35.6829,35.7807,156500.0
2008-06-04 10:45:00,47.59,47.69,47.51,47.63,76300.0,35.7882,35.8634,35.7281,35.8183,76300.0
2008-06-04 10:50:00,47.63,48.15,47.62,48.12,166300.0,35.8183,36.2094,35.8108,36.1868,166300.0
2008-06-04 10:55:00,48.09,48.52,48.08,48.33,181400.0,36.1642,36.4876,36.1567,36.3447,181400.0
2008-06-04 11:00:00,48.31,48.33,47.91,47.98,230600.0,36.3297,36.3447,36.0289,36.0815,230600.0
2008-06-04 11:05:00,47.98,48.56,47.98,48.55,113800.0,36.0815,36.5177,36.0815,36.5102,113800.0
2008-06-04 11:10:00,48.53,48.82,48.45,48.69,136100.0,36.4951,36.7132,36.435,36.6154,136100.0
2008-06-04 11:15:00,48.69,48.81,48.61,48.71,117900.0,36.6154,36.7057,36.5553,36.6305,117900.0
2008-06-04 11:20:00,48.7,48.75,48.66,48.69,108800.0,36.623,36.6606,36.5929,36.6154,108800.0
2008-06-04 11:25:00,48.69,48.74,48.45,48.46,94600.0,36.6154,36.653,36.435,36.4425,94600.0
2008-06-04 11:30:00,48.47,48.64,48.27,48.29,87000.0,36.45,36.5778,36.2996,36.3146,87000.0
2008-06-04 11:35:00,48.29,48.31,48.12,48.13,106200.0,36.3146,36.3297,36.1868,36.1943,106200.0
2008-06-04 11:40:00,48.13,48.23,48.01,48.1,69900.0,36.1943,36.2695,36.1041,36.1718,69900.0
2008-06-04 11:45:00,48.1,48.19,48.05,48.06,98700.0,36.1718,36.2394,36.1342,36.1417,98700.0
2008-06-04 11:50:00,48.05,48.1,47.97,48.1,60700.0,36.1342,36.1718,36.074,36.1718,60700.0
2008-06-04 11:55:00,48.12,48.2,48.02,48.02,40200.0,36.1868,36.247,36.1116,36.1116,40200.0
2008-06-04 12:00:00,48.03,48.07,47.8,47.87,74800.0,36.1191,36.1492,35.9461,35.9988,74800.0
2008-06-04 12:05:00,47.87,47.89,47.81,47.87,65500.0,35.9988,36.0138,35.9537,35.9988,65500.0
2008-06-04 12:10:00,47.86,47.94,47.79,47.94,73900.0,35.9913,36.0514,35.9386,36.0514,73900.0
2008-06-04 12:15:00,47.93,48.03,47.87,48.03,42100.0,36.0439,36.1191,35.9988,36.1191,42100.0
2008-06-04 12:20:00,48.03,48.1,47.93,48.01,47900.0,36.1191,36.1718,36.0439,36.1041,47900.0
2008-06-04 12:25:00,47.99,48.06,47.91,47.92,50400.0,36.089,36.1417,36.0289,36.0364,50400.0
2008-06-04 12:30:00,47.93,47.98,47.86,47.89,64500.0,36.0439,36.0815,35.9913,36.0138,64500.0
2008-06-04 12:35:00,47.88,47.94,47.6,47.71,137500.0,36.0063,36.0514,35.7957,35.8785,137500.0
2008-06-04 12:40:00,47.71,47.75,47.5,47.55,76700.0,35.8785,35.9085,35.7205,35.7581,76700.0
2008-06-04 12:45:00,47.55,47.56,47.34,47.39,107900.0,35.7581,35.7657,35.6002,35.6378,107900.0
2008-06-04 12:50:00,47.4,47.45,47.26,47.32,83200.0,35.6453,35.6829,35.5401,35.5852,83200.0
2008-06-04 12:55:00,47.32,47.33,47.13,47.19,110900.0,35.5852,35.5927,35.4423,35.4874,110900.0
2008-06-04 13:00:00,47.2,47.41,47.2,47.33,38100.0,35.4949,35.6529,35.4949,35.5927,38100.0
2008-06-04 13:05:00,47.32,47.33,47.0,47.05,98600.0,35.5852,35.5927,35.3445,35.3821,98600.0
2008-06-04 13:10:00,47.05,47.32,47.05,47.3,42600.0,35.3821,35.5852,35.3821,35.5701,42600.0
2008-06-04 13:15:00,47.31,47.52,47.3,47.45,79000.0,35.5777,35.7356,35.5701,35.6829,79000.0
2008-06-04 13:20:00,47.44,47.56,47.37,47.43,54200.0,35.6754,35.7657,35.6228,35.6679,54200.0
2008-06-04 13:25:00,47.44,47.67,47.44,47.6,44100.0,35.6754,35.8484,35.6754,35.7957,44100.0
2008-06-04 13:30:00,47.61,47.66,47.5,47.59,52900.0,35.8033,35.8409,35.7205,35.7882,52900.0
2008-06-04 13:35:00,47.53,47.59,47.36,47.45,55500.0,35.7431,35.7882,35.6153,35.6829,55500.0
2008-06-04 13:40:00,47.46,47.53,47.35,47.35,47200.0,35.6905,35.7431,35.6077,35.6077,47200.0
2008-06-04 13:45:00,47.36,47.37,47.26,47.26,30800.0,35.6153,35.6228,35.5401,35.5401,30800.0
2008-06-04 13:50:00,47.26,47.53,47.25,47.46,48900.0,35.5401,35.7431,35.5325,35.6905,48900.0
2008-06-04 13:55:00,47.45,47.48,47.36,47.36,16700.0,35.6829,35.7055,35.6153,35.6153,16700.0
2008-06-04 14:00:00,47.36,47.4,47.26,47.35,47200.0,35.6153,35.6453,35.5401,35.6077,47200.0
2008-06-04 14:05:00,47.35,47.36,47.17,47.2,71500.0,35.6077,35.6153,35.4724,35.4949,71500.0
2008-06-04 14:10:00,47.19,47.26,47.04,47.23,88400.0,35.4874,35.5401,35.3746,35.5175,88400.0
2008-06-04 14:15:00,47.21,47.34,47.15,47.19,132900.0,35.5025,35.6002,35.4573,35.4874,132900.0
2008-06-04 14:20:00,47.19,47.3,47.0,47.3,130800.0,35.4874,35.5701,35.3445,35.5701,130800.0
2008-06-04 14:25:00,47.3,47.3,47.1,47.21,64800.0,35.5701,35.5701,35.4197,35.5025,64800.0
2008-06-04 14:30:00,47.19,47.29,47.03,47.27,121700.0,35.4874,35.5626,35.3671,35.5476,121700.0
2008-06-04 14:35:00,47.26,47.47,47.23,47.47,77600.0,35.5401,35.698,35.5175,35.698,77600.0
2008-06-04 14:40:00,47.46,47.5,47.37,47.42,77300.0,35.6905,35.7205,35.6228,35.6604,77300.0
2008-06-04 14:45:00,47.42,47.42,47.03,47.08,236900.0,35.6604,35.6604,35.3671,35.4047,236900.0
2008-06-04 14:50:00,47.09,47.17,47.0,47.04,150300.0,35.4122,35.4724,35.3445,35.3746,150300.0
2008-06-04 14:55:00,47.05,47.06,46.84,46.84,215800.0,35.3821,35.3897,35.2242,35.2242,215800.0
2008-06-04 15:00:00,46.84,47.08,46.8,47.06,112200.0,35.2242,35.4047,35.1941,35.3897,112200.0
2008-06-04 15:05:00,47.06,47.21,47.0,47.11,97300.0,35.3897,35.5025,35.3445,35.4273,97300.0
2008-06-04 15:10:00,47.13,47.2,47.0,47.14,102300.0,35.4423,35.4949,35.3445,35.4498,102300.0
2008-06-04 15:15:00,47.14,47.48,47.11,47.24,118300.0,35.4498,35.7055,35.4273,35.525,118300.0
2008-06-04 15:20:00,47.25,47.36,47.19,47.29,93700.0,35.5325,35.6153,35.4874,35.5626,93700.0
2008-06-04 15:25:00,47.3,47.34,47.15,47.21,97600.0,35.5701,35.6002,35.4573,35.5025,97600.0
2008-06-04 15:30:00,47.21,47.25,47.12,47.18,76900.0,35.5025,35.5325,35.4348,35.4799,76900.0
2008-06-04 15:35:00,47.18,47.29,47.14,47.17,91600.0,35.4799,35.5626,35.4498,35.4724,91600.0
2008-06-04 15:40:00,47.18,47.19,46.98,47.01,168900.0,35.4799,35.4874,35.3295,35.3521,168900.0
2008-06-04 15:45:00,47.02,47.45,47.02,47.33,187200.0,35.3596,35.6829,35.3596,35.5927,187200.0
2008-06-04 15:50:00,47.32,47.41,47.26,47.33,143800.0,35.5852,35.6529,35.5401,35.5927,143800.0
2008-06-04 15:55:00,47.34,47.39,47.22,47.25,118900.0,35.6002,35.6378,35.51,35.5325,118900.0
2008-06-05 09:30:00,47.55,47.69,47.23,47.65,83700.0,35.7581,35.8634,35.5175,35.8333,83700.0
2008-06-05 09:35:00,47.65,48.09,47.61,48.0,106800.0,35.8333,36.1642,35.8033,36.0966,106800.0
2008-06-05 09:40:00,47.99,48.24,47.85,47.86,233800.0,36.089,36.277,35.9837,35.9913,233800.0
2008-06-05 09:45:00,47.88,47.95,47.79,47.79,144400.0,36.0063,36.0589,35.9386,35.9386,144400.0
2008-06-05 09:50:00,47.79,48.38,47.79,48.23,175300.0,35.9386,36.3823,35.9386,36.2695,175300.0
2008-06-05 09:55:00,48.23,48.3,48.08,48.21,106500.0,36.2695,36.3222,36.1567,36.2545,106500.0
2008-06-05 10:00:00,48.2,48.26,48.03,48.26,188400.0,36.247,36.2921,36.1191,36.2921,188400.0
2008-06-05 10:05:00,48.27,48.75,48.23,48.66,230200.0,36.2996,36.6606,36.2695,36.5929,230200.0
2008-06-05 10:10:00,48.68,49.01,48.62,48.82,254700.0,36.6079,36.8561,36.5628,36.7132,254700.0
2008-06-05 10:15:00,48.8,48.93,48.68,48.8,298300.0,36.6982,36.7959,36.6079,36.6982,298300.0
2008-06-05 10:20:00,48.8,48.84,48.49,48.5,467900.0,36.6982,36.7282,36.465,36.4726,467900.0
2008-06-05 10:25:00,48.49,48.66,48.44,48.61,154400.0,36.465,36.5929,36.4274,36.5553,154400.0
2008-06-05 10:30:00,48.6,48.81,48.58,48.63,81300.0,36.5478,36.7057,36.5327,36.5703,81300.0
2008-06-05 10:35:00,48.8,49.08,48.79,49.05,148600.0,36.6982,36.9087,36.6906,36.8862,148600.0
2008-06-05 10:40:00,49.03,49.1,48.9,49.1,165800.0,36.8711,36.9238,36.7734,36.9238,165800.0
2008-06-05 10:45:00,49.12,49.43,49.11,49.42,230900.0,36.9388,37.1719,36.9313,37.1644,230900.0
2008-06-05 10:50:00,49.42,49.46,49.32,49.39,302300.0,37.1644,37.1945,37.0892,37.1418,302300.0
2008-06-05 10:55:00,49.39,49.44,49.31,49.39,189300.0,37.1418,37.1794,37.0817,37.1418,189300.0
2008-06-05 11:00:00,49.39,49.43,49.04,49.04,236000.0,37.1418,37.1719,36.8786,36.8786,236000.0
2008-06-05 11:05:00,49.05,49.05,48.9,49.0,160100.0,36.8862,36.8862,36.7734,36.8486,160100.0
2008-06-05 11:10:00,48.99,49.03,48.94,48.96,174200.0,36.841,36.8711,36.8034,36.8185,174200.0
2008-06-05 11:15:00,48.97,49.01,48.9,48.97,113600.0,36.826,36.8561,36.7734,36.826,113600.0
2008-06-05 11:20:00,48.98,49.0,48.85,48.91,132100.0,36.8335,36.8486,36.7358,36.7809,132100.0
2008-06-05 11:25:00,48.91,49.19,48.91,49.16,130500.0,36.7809,36.9914,36.7809,36.9689,130500.0
2008-06-05 11:30:00,49.15,49.27,49.11,49.11,105900.0,36.9614,37.0516,36.9313,36.9313,105900.0
2008-06-05 11:35:00,49.12,49.33,49.12,49.3,80500.0,36.9388,37.0967,36.9388,37.0742,80500.0
2008-06-05 11:40:00,49.3,49.44,49.28,49.43,123200.0,37.0742,37.1794,37.0591,37.1719,123200.0
2008-06-05 11:45:00,49.43,49.6,49.42,49.55,207200.0,37.1719,37.2998,37.1644,37.2622,207200.0
2008-06-05 11:50:00,49.57,49.64,49.45,49.53,114900.0,37.2772,37.3298,37.187,37.2471,114900.0
2008-06-05 11:55:00,49.53,49.55,49.47,49.51,43900.0,37.2471,37.2622,37.202,37.2321,43900.0
2008-06-05 12:00:00,49.51,49.71,49.49,49.68,75500.0,37.2321,37.3825,37.217,37.3599,75500.0
2008-06-05 12:05:00,49.68,49.68,49.5,49.6,86600.0,37.3599,37.3599,37.2246,37.2998,86600.0
2008-06-05 12:10:00,49.59,49.59,49.44,49.51,101000.0,37.2922,37.2922,37.1794,37.2321,101000.0
2008-06-05 12:15:00,49.51,49.65,49.48,49.5,132100.0,37.2321,37.3374,37.2095,37.2246,132100.0
2008-06-05 12:20:00,49.49,49.75,49.49,49.68,94300.0,37.217,37.4126,37.217,37.3599,94300.0
2008-06-05 12:25:00,49.7,49.84,49.61,49.83,107000.0,37.375,37.4803,37.3073,37.4727,107000.0
2008-06-05 12:30:00,49.83,49.9,49.74,49.82,87700.0,37.4727,37.5254,37.4051,37.4652,87700.0
2008-06-05 12:35:00,49.8,49.84,49.67,49.74,53200.0,37.4502,37.4803,37.3524,37.4051,53200.0
2008-06-05 12:40:00,49.73,49.73,49.63,49.65,48000.0,37.3975,37.3975,37.3223,37.3374,48000.0
2008-06-05 12:45:00,49.65,49.65,49.44,49.45,42200.0,37.3374,37.3374,37.1794,37.187,42200.0
2008-06-05 12:50:00,49.45,49.54,49.35,49.43,71800.0,37.187,37.2546,37.1118,37.1719,71800.0
2008-06-05 12:55:00,49.45,49.6,49.43,49.6,50100.0,37.187,37.2998,37.1719,37.2998,50100.0
2008-06-05 13:00:00,49.6,49.73,49.59,49.7,84900.0,37.2998,37.3975,37.2922,37.375,84900.0
2008-06-05 13:05:00,49.7,49.9,49.62,49.64,110600.0,37.375,37.5254,37.3148,37.3298,110600.0
2008-06-05 13:10:00,49.64,49.65,49.52,49.52,51000.0,37.3298,37.3374,37.2396,37.2396,51000.0
2008-06-05 13:15:00,49.54,49.63,49.51,49.63,54500.0,37.2546,37.3223,37.2321,37.3223,54500.0
2008-06-05 13:20:00,49.63,49.65,49.37,49.37,66500.0,37.3223,37.3374,37.1268,37.1268,66500.0
2008-06-05 13:25:00,49.37,49.48,49.32,49.32,87500.0,37.1268,37.2095,37.0892,37.0892,87500.0
2008-06-05 13:30:00,49.31,49.34,49.26,49.26,92700.0,37.0817,37.1042,37.0441,37.0441,92700.0
2008-06-05 13:35:00,49.26,49.37,49.24,49.35,63700.0,37.0441,37.1268,37.029,37.1118,63700.0
2008-06-05 13:40:00,49.35,49.43,49.34,49.4,50900.0,37.1118,37.1719,37.1042,37.1494,50900.0
2008-06-05 13:45:00,49.4,49.43,49.27,49.32,55400.0,37.1494,37.1719,37.0516,37.0892,55400.0
2008-06-05 13:50:00,49.31,49.35,49.17,49.2,54500.0,37.0817,37.1118,36.9764,36.999,54500.0
2008-06-05 13:55:00,49.22,49.28,49.16,49.21,59200.0,37.014,37.0591,36.9689,37.0065,59200.0
2008-06-05 14:00:00,49.21,49.21,48.99,48.99,98400.0,37.0065,37.0065,36.841,36.841,98400.0
2008-06-05 14:05:00,48.98,49.04,48.93,48.95,154000.0,36.8335,36.8786,36.7959,36.811,154000.0
2008-06-05 14:10:00,48.96,48.96,48.82,48.87,86500.0,36.8185,36.8185,36.7132,36.7508,86500.0
2008-06-05 14:15:00,48.87,49.02,48.84,48.94,61500.0,36.7508,36.8636,36.7282,36.8034,61500.0
2008-06-05 14:20:00,48.94,48.94,48.38,48.48,201100.0,36.8034,36.8034,36.3823,36.4575,201100.0
2008-06-05 14:25:00,48.49,48.51,48.34,48.37,234400.0,36.465,36.4801,36.3522,36.3748,234400.0
2008-06-05 14:30:00,48.37,48.64,48.37,48.64,107700.0,36.3748,36.5778,36.3748,36.5778,107700.0
2008-06-05 14:35:00,48.61,48.85,48.61,48.85,77500.0,36.5553,36.7358,36.5553,36.7358,77500.0
2008-06-05 14:40:00,48.84,48.86,48.7,48.86,58900.0,36.7282,36.7433,36.623,36.7433,58900.0
2008-06-05 14:45:00,48.86,48.98,48.82,48.85,75800.0,36.7433,36.8335,36.7132,36.7358,75800.0
2008-06-05 14:50:00,48.86,48.9,48.76,48.85,76100.0,36.7433,36.7734,36.6681,36.7358,76100.0
2008-06-05 14:55:00,48.87,49.22,48.87,49.2,201300.0,36.7508,37.014,36.7508,36.999,201300.0
2008-06-05 15:00:00,49.2,49.28,49.06,49.19,94800.0,36.999,37.0591,36.8937,36.9914,94800.0
2008-06-05 15:05:00,49.19,49.57,49.19,49.54,133100.0,36.9914,37.2772,36.9914,37.2546,133100.0
2008-06-05 15:10:00,49.55,49.55,49.27,49.34,108700.0,37.2622,37.2622,37.0516,37.1042,108700.0
2008-06-05 15:15:00,49.34,49.43,49.24,49.37,92500.0,37.1042,37.1719,37.029,37.1268,92500.0
2008-06-05 15:20:00,49.35,49.36,49.23,49.33,77700.0,37.1118,37.1193,37.0215,37.0967,77700.0
2008-06-05 15:25:00,49.31,49.4,49.31,49.33,49300.0,37.0817,37.1494,37.0817,37.0967,49300.0
2008-06-05 15:30:00,49.33,49.46,49.31,49.38,85400.0,37.0967,37.1945,37.0817,37.1343,85400.0
2008-06-05 15:35:00,49.36,49.63,49.32,49.51,109300.0,37.1193,37.3223,37.0892,37.2321,109300.0
2008-06-05 15:40:00,49.52,49.58,49.37,49.42,152100.0,37.2396,37.2847,37.1268,37.1644,152100.0
2008-06-05 15:45:00,49.42,49.5,49.37,49.5,219800.0,37.1644,37.2246,37.1268,37.2246,219800.0
2008-06-05 15:50:00,49.5,49.54,49.27,49.31,202800.0,37.2246,37.2546,37.0516,37.0817,202800.0
2008-06-05 15:55:00,49.32,49.65,49.31,49.57,216700.0,37.0892,37.3374,37.0817,37.2772,216700.0
2008-06-06 09:30:00,48.3,48.3,47.22,47.31,444900.0,36.3222,36.3222,35.51,35.5777,444900.0
2008-06-06 09:35:00,47.36,47.46,47.11,47.26,329100.0,35.6153,35.6905,35.4273,35.5401,329100.0
2008-06-06 09:40:00,47.28,47.54,47.26,47.4,324200.0,35.5551,35.7506,35.5401,35.6453,324200.0
2008-06-06 09:45:00,47.4,47.42,46.95,47.0,409700.0,35.6453,35.6604,35.3069,35.3445,409700.0
2008-06-06 09:50:00,47.01,47.3,46.95,47.08,398000.0,35.3521,35.5701,35.3069,35.4047,398000.0
2008-06-06 09:55:00,47.07,47.1,46.66,46.76,340600.0,35.3972,35.4197,35.0889,35.1641,340600.0
2008-06-06 10:00:00,46.76,46.85,46.53,46.59,284700.0,35.1641,35.2317,34.9911,35.0362,284700.0
2008-06-06 10:05:00,46.6,46.66,46.49,46.53,186300.0,35.0437,35.0889,34.961,34.9911,186300.0
2008-06-06 10:10:00,46.54,46.94,46.52,46.84,203400.0,34.9986,35.2994,34.9836,35.2242,203400.0
2008-06-06 10:15:00,46.86,46.89,46.66,46.8,85600.0,35.2393,35.2618,35.0889,35.1941,85600.0
2008-06-06 10:20:00,46.8,46.96,46.76,46.92,62000.0,35.1941,35.3145,35.1641,35.2844,62000.0
2008-06-06 10:25:00,46.89,46.96,46.79,46.87,116300.0,35.2618,35.3145,35.1866,35.2468,116300.0
2008-06-06 10:30:00,46.87,47.21,46.75,46.99,172400.0,35.2468,35.5025,35.1565,35.337,172400.0
2008-06-06 10:35:00,46.99,47.07,46.86,46.98,201600.0,35.337,35.3972,35.2393,35.3295,201600.0
2008-06-06 10:40:00,46.98,47.0,46.75,46.82,116900.0,35.3295,35.3445,35.1565,35.2092,116900.0
2008-06-06 10:45:00,46.81,46.9,46.76,46.9,80300.0,35.2017,35.2693,35.1641,35.2693,80300.0
2008-06-06 10:50:00,46.92,47.1,46.92,47.08,99100.0,35.2844,35.4197,35.2844,35.4047,99100.0
2008-06-06 10:55:00,47.05,47.08,46.81,46.84,88300.0,35.3821,35.4047,35.2017,35.2242,88300.0
2008-06-06 11:00:00,46.85,46.89,46.76,46.81,75200.0,35.2317,35.2618,35.1641,35.2017,75200.0
2008-06-06 11:05:00,46.83,46.84,46.7,46.77,141400.0,35.2167,35.2242,35.1189,35.1716,141400.0
2008-06-06 11:10:00,46.77,46.85,46.6,46.61,85700.0,35.1716,35.2317,35.0437,35.0513,85700.0
2008-06-06 11:15:00,46.61,46.76,46.55,46.76,111700.0,35.0513,35.1641,35.0061,35.1641,111700.0
2008-06-06 11:20:00,46.78,46.85,46.71,46.76,76600.0,35.1791,35.2317,35.1265,35.1641,76600.0
2008-06-06 11:25:00,46.75,46.79,46.68,46.74,80100.0,35.1565,35.1866,35.1039,35.149,80100.0
2008-06-06 11:30:00,46.74,46.8,46.68,46.78,114000.0,35.149,35.1941,35.1039,35.1791,114000.0
2008-06-06 11:35:00,46.79,46.99,46.75,46.93,75900.0,35.1866,35.337,35.1565,35.2919,75900.0
2008-06-06 11:40:00,46.92,46.94,46.78,46.83,101100.0,35.2844,35.2994,35.1791,35.2167,101100.0
2008-06-06 11:45:00,46.84,47.03,46.83,47.01,128800.0,35.2242,35.3671,35.2167,35.3521,128800.0
2008-06-06 11:50:00,47.0,47.06,46.92,46.98,85300.0,35.3445,35.3897,35.2844,35.3295,85300.0
2008-06-06 11:55:00,46.98,46.99,46.89,46.96,73200.0,35.3295,35.337,35.2618,35.3145,73200.0
2008-06-06 12:00:00,46.96,46.99,46.9,46.92,58600.0,35.3145,35.337,35.2693,35.2844,58600.0
2008-06-06 12:05:00,46.91,46.96,46.86,46.9,58100.0,35.2769,35.3145,35.2393,35.2693,58100.0
2008-06-06 12:10:00,46.89,46.97,46.89,46.89,51900.0,35.2618,35.322,35.2618,35.2618,51900.0
2008-06-06 12:15:00,46.89,47.14,46.72,47.12,111000.0,35.2618,35.4498,35.134,35.4348,111000.0
2008-06-06 12:20:00,47.11,47.12,46.9,46.9,53700.0,35.4273,35.4348,35.2693,35.2693,53700.0
2008-06-06 12:25:00,46.9,46.92,46.82,46.92,53400.0,35.2693,35.2844,35.2092,35.2844,53400.0
2008-06-06 12:30:00,46.92,46.97,46.9,46.95,43000.0,35.2844,35.322,35.2693,35.3069,43000.0
2008-06-06 12:35:00,46.96,47.08,46.94,47.05,81700.0,35.3145,35.4047,35.2994,35.3821,81700.0
2008-06-06 12:40:00,47.05,47.11,47.01,47.08,38000.0,35.3821,35.4273,35.3521,35.4047,38000.0
2008-06-06 12:45:00,47.09,47.15,47.01,47.03,66500.0,35.4122,35.4573,35.3521,35.3671,66500.0
2008-06-06 12:50:00,47.03,47.03,46.86,46.95,50300.0,35.3671,35.3671,35.2393,35.3069,50300.0
2008-06-06 12:55:00,46.95,46.95,46.85,46.94,35800.0,35.3069,35.3069,35.2317,35.2994,35800.0
2008-06-06 13:00:00,46.94,47.0,46.73,46.79,63700.0,35.2994,35.3445,35.1415,35.1866,63700.0
2008-06-06 13:05:00,46.76,46.79,46.5,46.54,215500.0,35.1641,35.1866,34.9685,34.9986,215500.0
2008-06-06 13:10:00,46.55,46.74,46.52,46.68,59600.0,35.0061,35.149,34.9836,35.1039,59600.0
2008-06-06 13:15:00,46.69,46.74,46.5,46.53,60800.0,35.1114,35.149,34.9685,34.9911,60800.0
2008-06-06 13:20:00,46.52,46.63,46.51,46.53,106000.0,34.9836,35.0663,34.9761,34.9911,106000.0
2008-06-06 13:25:00,46.52,46.59,46.49,46.55,90400.0,34.9836,35.0362,34.961,35.0061,90400.0
2008-06-06 13:30:00,46.54,46.72,46.49,46.7,114100.0,34.9986,35.134,34.961,35.1189,114100.0
2008-06-06 13:35:00,46.71,46.76,46.6,46.64,76000.0,35.1265,35.1641,35.0437,35.0738,76000.0
2008-06-06 13:40:00,46.64,46.71,46.49,46.5,70200.0,35.0738,35.1265,34.961,34.9685,70200.0
2008-06-06 13:45:00,46.5,46.51,46.42,46.42,66900.0,34.9685,34.9761,34.9084,34.9084,66900.0
2008-06-06 13:50:00,46.43,46.47,46.22,46.29,105800.0,34.9159,34.946,34.758,34.8106,105800.0
2008-06-06 13:55:00,46.28,46.41,46.25,46.31,87100.0,34.8031,34.9009,34.7805,34.8257,87100.0
2008-06-06 14:00:00,46.31,46.49,46.25,46.47,216900.0,34.8257,34.961,34.7805,34.946,216900.0
2008-06-06 14:05:00,46.48,46.5,46.35,46.38,82800.0,34.9535,34.9685,34.8557,34.8783,82800.0
2008-06-06 14:10:00,46.36,46.44,46.33,46.35,112800.0,34.8633,34.9234,34.8407,34.8557,112800.0
2008-06-06 14:15:00,46.35,46.49,46.26,46.39,109500.0,34.8557,34.961,34.7881,34.8858,109500.0
2008-06-06 14:20:00,46.4,46.44,46.28,46.34,79300.0,34.8933,34.9234,34.8031,34.8482,79300.0
2008-06-06 14:25:00,46.35,46.55,46.33,46.51,110800.0,34.8557,35.0061,34.8407,34.9761,110800.0
2008-06-06 14:30:00,46.51,46.67,46.49,46.5,89300.0,34.9761,35.0964,34.961,34.9685,89300.0
2008-06-06 14:35:00,46.5,46.56,46.48,46.54,61600.0,34.9685,35.0137,34.9535,34.9986,61600.0
2008-06-06 14:40:00,46.54,46.68,46.49,46.65,136400.0,34.9986,35.1039,34.961,35.0813,136400.0
2008-06-06 14:45:00,46.66,46.67,46.53,46.55,123900.0,35.0889,35.0964,34.9911,35.0061,123900.0
2008-06-06 14:50:00,46.54,46.58,46.4,46.5,109000.0,34.9986,35.0287,34.8933,34.9685,109000.0
2008-06-06 14:55:00,46.5,46.56,46.48,46.5,70800.0,34.9685,35.0137,34.9535,34.9685,70800.0
2008-06-06 15:00:00,46.51,46.6,46.5,46.5,126900.0,34.9761,35.0437,34.9685,34.9685,126900.0
2008-06-06 15:05:00,46.52,46.78,46.5,46.76,104500.0,34.9836,35.1791,34.9685,35.1641,104500.0
2008-06-06 15:10:00,46.77,46.93,46.73,46.79,146500.0,35.1716,35.2919,35.1415,35.1866,146500.0
2008-06-06 15:15:00,46.82,46.88,46.68,46.71,178700.0,35.2092,35.2543,35.1039,35.1265,178700.0
2008-06-06 15:20:00,46.72,46.81,46.65,46.75,158500.0,35.134,35.2017,35.0813,35.1565,158500.0
2008-06-06 15:25:00,46.75,46.8,46.72,46.76,178300.0,35.1565,35.1941,35.134,35.1641,178300.0
2008-06-06 15:30:00,46.76,46.79,46.59,46.64,146500.0,35.1641,35.1866,35.0362,35.0738,146500.0
2008-06-06 15:35:00,46.64,46.72,46.57,46.65,132400.0,35.0738,35.134,35.0212,35.0813,132400.0
2008-06-06 15:40:00,46.65,46.67,46.42,46.44,147500.0,35.0813,35.0964,34.9084,34.9234,147500.0
2008-06-06 15:45:00,46.45,46.46,46.23,46.24,291400.0,34.9309,34.9385,34.7655,34.773,291400.0
2008-06-06 15:50:00,46.24,46.25,46.03,46.08,310000.0,34.773,34.7805,34.6151,34.6527,310000.0
2008-06-06 15:55:00,46.08,46.2,45.93,46.15,470000.0,34.6527,34.7429,34.5399,34.7053,470000.0
2008-06-09 09:30:00,46.19,46.51,46.15,46.25,261100.0,34.7354,34.9761,34.7053,34.7805,261100.0
2008-06-09 09:35:00,46.25,46.59,46.25,46.55,111800.0,34.7805,35.0362,34.7805,35.0061,111800.0
2008-06-09 09:40:00,46.57,46.58,46.33,46.35,135700.0,35.0212,35.0287,34.8407,34.8557,135700.0
2008-06-09 09:45:00,46.37,46.38,46.21,46.31,200000.0,34.8708,34.8783,34.7505,34.8257,200000.0
2008-06-09 09:50:00,46.31,47.1,46.29,47.02,192300.0,34.8257,35.4197,34.8106,35.3596,192300.0
2008-06-09 09:55:00,47.01,47.17,46.82,46.82,154800.0,35.3521,35.4724,35.2092,35.2092,154800.0
2008-06-09 10:00:00,46.83,47.16,46.83,46.97,222600.0,35.2167,35.4649,35.2167,35.322,222600.0
2008-06-09 10:05:00,46.94,47.22,46.84,46.97,154900.0,35.2994,35.51,35.2242,35.322,154900.0
2008-06-09 10:10:00,46.93,47.44,46.9,47.43,151200.0,35.2919,35.6754,35.2693,35.6679,151200.0
2008-06-09 10:15:00,47.43,47.66,47.4,47.49,162100.0,35.6679,35.8409,35.6453,35.713,162100.0
2008-06-09 10:20:00,47.47,47.64,47.4,47.64,185000.0,35.698,35.8258,35.6453,35.8258,185000.0
2008-06-09 10:25:00,47.63,47.69,47.51,47.54,142200.0,35.8183,35.8634,35.7281,35.7506,142200.0
2008-06-09 10:30:00,47.54,47.68,47.4,47.63,160000.0,35.7506,35.8559,35.6453,35.8183,160000.0
2008-06-09 10:35:00,47.61,47.61,47.22,47.22,139400.0,35.8033,35.8033,35.51,35.51,139400.0
2008-06-09 10:40:00,47.24,47.3,46.96,46.97,129200.0,35.525,35.5701,35.3145,35.322,129200.0
2008-06-09 10:45:00,46.96,47.01,46.88,46.94,130200.0,35.3145,35.3521,35.2543,35.2994,130200.0
2008-06-09 10:50:00,46.93,46.97,46.71,46.86,99000.0,35.2919,35.322,35.1265,35.2393,99000.0
2008-06-09 10:55:00,46.85,46.87,46.71,46.71,92300.0,35.2317,35.2468,35.1265,35.1265,92300.0
2008-06-09 11:00:00,46.72,46.82,46.62,46.76,74400.0,35.134,35.2092,35.0588,35.1641,74400.0
2008-06-09 11:05:00,46.77,46.82,46.65,46.65,63000.0,35.1716,35.2092,35.0813,35.0813,63000.0
2008-06-09 11:10:00,46.65,46.8,46.62,46.73,57900.0,35.0813,35.1941,35.0588,35.1415,57900.0
2008-06-09 11:15:00,46.74,46.78,46.66,46.75,426500.0,35.149,35.1791,35.0889,35.1565,426500.0
2008-06-09 11:20:00,46.74,46.78,46.69,46.76,94900.0,35.149,35.1791,35.1114,35.1641,94900.0
2008-06-09 11:25:00,46.75,46.82,46.73,46.78,69700.0,35.1565,35.2092,35.1415,35.1791,69700.0
2008-06-09 11:30:00,46.78,46.86,46.76,46.83,76000.0,35.1791,35.2393,35.1641,35.2167,76000.0
2008-06-09 11:35:00,46.83,46.84,46.63,46.65,77900.0,35.2167,35.2242,35.0663,35.0813,77900.0
2008-06-09 11:40:00,46.65,46.7,46.48,46.48,120500.0,35.0813,35.1189,34.9535,34.9535,120500.0
2008-06-09 11:45:00,46.5,46.5,46.45,46.45,45400.0,34.9685,34.9685,34.9309,34.9309,45400.0
2008-06-09 11:50:00,46.46,46.47,46.33,46.36,92000.0,34.9385,34.946,34.8407,34.8633,92000.0
2008-06-09 11:55:00,46.36,46.39,46.26,46.29,54400.0,34.8633,34.8858,34.7881,34.8106,54400.0
2008-06-09 12:00:00,46.28,46.31,46.21,46.26,118800.0,34.8031,34.8257,34.7505,34.7881,118800.0
2008-06-09 12:05:00,46.26,46.31,46.18,46.19,89400.0,34.7881,34.8257,34.7279,34.7354,89400.0
2008-06-09 12:10:00,46.2,46.26,46.19,46.25,79300.0,34.7429,34.7881,34.7354,34.7805,79300.0
2008-06-09 12:15:00,46.25,46.25,46.17,46.18,77800.0,34.7805,34.7805,34.7204,34.7279,77800.0
2008-06-09 12:20:00,46.18,46.2,46.15,46.18,65600.0,34.7279,34.7429,34.7053,34.7279,65600.0
2008-06-09 12:25:00,46.19,46.33,46.18,46.22,126300.0,34.7354,34.8407,34.7279,34.758,126300.0
2008-06-09 12:30:00,46.23,46.26,46.19,46.22,88700.0,34.7655,34.7881,34.7354,34.758,88700.0
2008-06-09 12:35:00,46.2,46.25,46.14,46.17,79500.0,34.7429,34.7805,34.6978,34.7204,79500.0
2008-06-09 12:40:00,46.18,46.29,46.17,46.29,45200.0,34.7279,34.8106,34.7204,34.8106,45200.0
2008-06-09 12:45:00,46.3,46.32,46.22,46.29,31300.0,34.8181,34.8332,34.758,34.8106,31300.0
2008-06-09 12:50:00,46.29,46.36,46.23,46.25,54300.0,34.8106,34.8633,34.7655,34.7805,54300.0
2008-06-09 12:55:00,46.24,46.27,46.14,46.23,120900.0,34.773,34.7956,34.6978,34.7655,120900.0
2008-06-09 13:00:00,46.21,46.26,46.1,46.14,83500.0,34.7505,34.7881,34.6677,34.6978,83500.0
2008-06-09 13:05:00,46.13,46.16,45.9,45.96,114700.0,34.6903,34.7128,34.5173,34.5624,114700.0
2008-06-09 13:10:00,45.97,46.04,45.94,46.02,131700.0,34.57,34.6226,34.5474,34.6076,131700.0
2008-06-09 13:15:00,46.02,46.03,45.69,45.74,160700.0,34.6076,34.6151,34.3594,34.397,160700.0
2008-06-09 13:20:00,45.75,45.8,45.55,45.55,109700.0,34.4045,34.4421,34.2541,34.2541,109700.0
2008-06-09 13:25:00,45.55,45.81,45.54,45.73,106000.0,34.2541,34.4496,34.2466,34.3895,106000.0
2008-06-09 13:30:00,45.67,45.78,45.63,45.63,66000.0,34.3444,34.4271,34.3143,34.3143,66000.0
2008-06-09 13:35:00,45.64,45.77,45.61,45.73,62100.0,34.3218,34.4196,34.2992,34.3895,62100.0
2008-06-09 13:40:00,45.74,45.77,45.54,45.61,80800.0,34.397,34.4196,34.2466,34.2992,80800.0
2008-06-09 13:45:00,45.61,45.71,45.51,45.51,114300.0,34.2992,34.3744,34.224,34.224,114300.0
2008-06-09 13:50:00,45.5,45.52,45.23,45.27,132400.0,34.2165,34.2316,34.0135,34.0436,132400.0
2008-06-09 13:55:00,45.27,45.28,45.12,45.18,107400.0,34.0436,34.0511,33.9308,33.9759,107400.0
2008-06-09 14:00:00,45.18,45.18,45.0,45.03,166400.0,33.9759,33.9759,33.8405,33.8631,166400.0
2008-06-09 14:05:00,45.03,45.06,44.75,44.77,197500.0,33.8631,33.8856,33.6525,33.6676,197500.0
2008-06-09 14:10:00,44.76,44.8,44.68,44.76,173500.0,33.66,33.6901,33.5999,33.66,173500.0
2008-06-09 14:15:00,44.78,44.79,44.6,44.67,131800.0,33.6751,33.6826,33.5397,33.5924,131800.0
2008-06-09 14:20:00,44.65,44.74,44.59,44.72,124500.0,33.5773,33.645,33.5322,33.63,124500.0
2008-06-09 14:25:00,44.73,45.0,44.69,44.93,93800.0,33.6375,33.8405,33.6074,33.7879,93800.0
2008-06-09 14:30:00,44.92,44.92,44.69,44.71,122800.0,33.7804,33.7804,33.6074,33.6224,122800.0
2008-06-09 14:35:00,44.72,44.94,44.62,44.94,151900.0,33.63,33.7954,33.5548,33.7954,151900.0
2008-06-09 14:40:00,44.93,44.93,44.58,44.6,121600.0,33.7879,33.7879,33.5247,33.5397,121600.0
2008-06-09 14:45:00,44.62,44.7,44.56,44.64,162500.0,33.5548,33.6149,33.5096,33.5698,162500.0
2008-06-09 14:50:00,44.63,44.7,44.58,44.61,158000.0,33.5623,33.6149,33.5247,33.5472,158000.0
2008-06-09 14:55:00,44.61,44.64,44.45,44.48,157700.0,33.5472,33.5698,33.4269,33.4495,157700.0
2008-06-09 15:00:00,44.49,44.5,44.27,44.27,154600.0,33.457,33.4645,33.2915,33.2915,154600.0
2008-06-09 15:05:00,44.29,44.32,44.2,44.22,156100.0,33.3066,33.3291,33.2389,33.2539,156100.0
2008-06-09 15:10:00,44.22,44.27,44.15,44.18,264900.0,33.2539,33.2915,33.2013,33.2239,264900.0
2008-06-09 15:15:00,44.17,44.22,43.92,43.99,272000.0,33.2163,33.2539,33.0283,33.081,272000.0
2008-06-09 15:20:00,43.99,44.11,43.98,44.08,387500.0,33.081,33.1712,33.0735,33.1487,387500.0
2008-06-09 15:25:00,44.08,44.08,43.93,43.98,297900.0,33.1487,33.1487,33.0359,33.0735,297900.0
2008-06-09 15:30:00,43.98,44.15,43.94,44.15,421400.0,33.0735,33.2013,33.0434,33.2013,421400.0
2008-06-09 15:35:00,44.15,44.28,44.1,44.11,327300.0,33.2013,33.2991,33.1637,33.1712,327300.0
2008-06-09 15:40:00,44.11,44.36,44.08,44.35,346900.0,33.1712,33.3592,33.1487,33.3517,346900.0
2008-06-09 15:45:00,44.36,44.46,44.34,44.41,534900.0,33.3592,33.4344,33.3442,33.3968,534900.0
2008-06-09 15:50:00,44.41,44.65,44.4,44.58,433000.0,33.3968,33.5773,33.3893,33.5247,433000.0
2008-06-09 15:55:00,44.58,44.6,44.36,44.53,489700.0,33.5247,33.5397,33.3592,33.4871,489700.0
2008-06-10 09:30:00,43.91,44.63,43.51,43.64,305600.0,33.0208,33.5623,32.72,32.8178,305600.0
2008-06-10 09:35:00,43.63,44.3,43.55,44.13,390000.0,32.8103,33.3141,32.7501,33.1863,390000.0
2008-06-10 09:40:00,44.16,44.2,44.05,44.1,218300.0,33.2088,33.2389,33.1261,33.1637,218300.0
2008-06-10 09:45:00,44.11,44.68,43.94,44.62,290200.0,33.1712,33.5999,33.0434,33.5548,290200.0
2008-06-10 09:50:00,44.62,45.0,44.52,44.67,493500.0,33.5548,33.8405,33.4796,33.5924,493500.0
2008-06-10 09:55:00,44.67,44.75,44.28,44.58,226100.0,33.5924,33.6525,33.2991,33.5247,226100.0
2008-06-10 10:00:00,44.59,44.89,44.24,44.26,226300.0,33.5322,33.7578,33.269,33.284,226300.0
2008-06-10 10:05:00,44.26,44.46,44.21,44.34,148400.0,33.284,33.4344,33.2464,33.3442,148400.0
2008-06-10 10:10:00,44.31,44.8,44.3,44.76,221600.0,33.3216,33.6901,33.3141,33.66,221600.0
2008-06-10 10:15:00,44.78,44.93,44.7,44.88,282100.0,33.6751,33.7879,33.6149,33.7503,282100.0
2008-06-10 10:20:00,44.89,45.05,44.78,44.78,206300.0,33.7578,33.8781,33.6751,33.6751,206300.0
2008-06-10 10:25:00,44.78,44.81,44.47,44.65,101100.0,33.6751,33.6976,33.442,33.5773,101100.0
2008-06-10 10:30:00,44.67,44.76,44.51,44.56,111400.0,33.5924,33.66,33.472,33.5096,111400.0
2008-06-10 10:35:00,44.55,44.55,44.3,44.43,91700.0,33.5021,33.5021,33.3141,33.4119,91700.0
2008-06-10 10:40:00,44.43,44.56,44.28,44.39,97500.0,33.4119,33.5096,33.2991,33.3818,97500.0
2008-06-10 10:45:00,44.4,44.53,44.33,44.53,66200.0,33.3893,33.4871,33.3367,33.4871,66200.0
2008-06-10 10:50:00,44.52,44.53,44.18,44.32,74600.0,33.4796,33.4871,33.2239,33.3291,74600.0
2008-06-10 10:55:00,44.3,44.45,44.09,44.17,123500.0,33.3141,33.4269,33.1562,33.2163,123500.0
2008-06-10 11:00:00,44.16,44.44,44.0,44.05,118700.0,33.2088,33.4194,33.0885,33.1261,118700.0
2008-06-10 11:05:00,44.05,44.13,43.79,44.11,167600.0,33.1261,33.1863,32.9306,33.1712,167600.0
2008-06-10 11:10:00,44.12,44.15,44.0,44.08,50600.0,33.1787,33.2013,33.0885,33.1487,50600.0
2008-06-10 11:15:00,44.1,44.28,44.09,44.27,74600.0,33.1637,33.2991,33.1562,33.2915,74600.0
2008-06-10 11:20:00,44.28,44.41,44.28,44.37,79100.0,33.2991,33.3968,33.2991,33.3667,79100.0
2008-06-10 11:25:00,44.37,44.54,44.12,44.2,66300.0,33.3667,33.4946,33.1787,33.2389,66300.0
2008-06-10 11:30:00,44.21,44.25,43.97,44.04,118600.0,33.2464,33.2765,33.0659,33.1186,118600.0
2008-06-10 11:35:00,44.04,44.33,43.99,44.26,98300.0,33.1186,33.3367,33.081,33.284,98300.0
2008-06-10 11:40:00,44.27,44.74,44.26,44.74,135200.0,33.2915,33.645,33.284,33.645,135200.0
2008-06-10 11:45:00,44.74,44.81,44.56,44.58,117700.0,33.645,33.6976,33.5096,33.5247,117700.0
2008-06-10 11:50:00,44.58,44.68,44.44,44.59,82300.0,33.5247,33.5999,33.4194,33.5322,82300.0
2008-06-10 11:55:00,44.6,44.71,44.52,44.67,81800.0,33.5397,33.6224,33.4796,33.5924,81800.0
2008-06-10 12:00:00,44.68,44.71,44.31,44.5,145100.0,33.5999,33.6224,33.3216,33.4645,145100.0
2008-06-10 12:05:00,44.5,44.66,44.45,44.51,58100.0,33.4645,33.5848,33.4269,33.472,58100.0
2008-06-10 12:10:00,44.51,44.75,44.48,44.62,105900.0,33.472,33.6525,33.4495,33.5548,105900.0
2008-06-10 12:15:00,44.61,44.75,44.59,44.73,58900.0,33.5472,33.6525,33.5322,33.6375,58900.0
2008-06-10 12:20:00,44.72,44.97,44.6,44.85,82500.0,33.63,33.818,33.5397,33.7277,82500.0
2008-06-10 12:25:00,44.85,44.92,44.7,44.76,84600.0,33.7277,33.7804,33.6149,33.66,84600.0
2008-06-10 12:30:00,44.76,44.85,44.66,44.8,82900.0,33.66,33.7277,33.5848,33.6901,82900.0
2008-06-10 12:35:00,44.8,44.91,44.79,44.86,70200.0,33.6901,33.7728,33.6826,33.7352,70200.0
2008-06-10 12:40:00,44.85,44.86,44.62,44.62,53100.0,33.7277,33.7352,33.5548,33.5548,53100.0
2008-06-10 12:45:00,44.62,44.69,44.57,44.64,65600.0,33.5548,33.6074,33.5172,33.5698,65600.0
2008-06-10 12:50:00,44.65,44.72,44.58,44.67,43100.0,33.5773,33.63,33.5247,33.5924,43100.0
2008-06-10 12:55:00,44.69,44.77,44.65,44.72,69000.0,33.6074,33.6676,33.5773,33.63,69000.0
2008-06-10 13:00:00,44.71,44.75,44.54,44.64,39500.0,33.6224,33.6525,33.4946,33.5698,39500.0
2008-06-10 13:05:00,44.65,44.71,44.57,44.62,43700.0,33.5773,33.6224,33.5172,33.5548,43700.0
2008-06-10 13:10:00,44.64,44.92,44.62,44.87,94200.0,33.5698,33.7804,33.5548,33.7428,94200.0
2008-06-10 13:15:00,44.86,44.89,44.71,44.77,53200.0,33.7352,33.7578,33.6224,33.6676,53200.0
2008-06-10 13:20:00,44.78,44.89,44.75,44.77,59400.0,33.6751,33.7578,33.6525,33.6676,59400.0
2008-06-10 13:25:00,44.77,44.94,44.76,44.87,62200.0,33.6676,33.7954,33.66,33.7428,62200.0
2008-06-10 13:30:00,44.88,44.91,44.69,44.7,73600.0,33.7503,33.7728,33.6074,33.6149,73600.0
2008-06-10 13:35:00,44.7,44.82,44.68,44.8,68700.0,33.6149,33.7052,33.5999,33.6901,68700.0
2008-06-10 13:40:00,44.78,44.9,44.74,44.88,58200.0,33.6751,33.7653,33.645,33.7503,58200.0
2008-06-10 13:45:00,44.89,45.07,44.79,45.01,130300.0,33.7578,33.8932,33.6826,33.848,130300.0
2008-06-10 13:50:00,45.01,45.1,44.91,44.99,54600.0,33.848,33.9157,33.7728,33.833,54600.0
2008-06-10 13:55:00,44.98,45.08,44.82,44.85,51600.0,33.8255,33.9007,33.7052,33.7277,51600.0
2008-06-10 14:00:00,44.85,44.9,44.51,44.58,102600.0,33.7277,33.7653,33.472,33.5247,102600.0
2008-06-10 14:05:00,44.56,44.61,44.37,44.44,132300.0,33.5096,33.5472,33.3667,33.4194,132300.0
2008-06-10 14:10:00,44.45,44.49,44.3,44.49,60000.0,33.4269,33.457,33.3141,33.457,60000.0
2008-06-10 14:15:00,44.47,44.48,44.06,44.1,87000.0,33.442,33.4495,33.1336,33.1637,87000.0
2008-06-10 14:20:00,44.1,44.41,44.1,44.36,59600.0,33.1637,33.3968,33.1637,33.3592,59600.0
2008-06-10 14:25:00,44.35,44.45,44.23,44.39,98500.0,33.3517,33.4269,33.2615,33.3818,98500.0
2008-06-10 14:30:00,44.37,44.42,44.22,44.32,44100.0,33.3667,33.4043,33.2539,33.3291,44100.0
2008-06-10 14:35:00,44.3,44.36,44.13,44.17,72200.0,33.3141,33.3592,33.1863,33.2163,72200.0
2008-06-10 14:40:00,44.17,44.41,44.16,44.23,54400.0,33.2163,33.3968,33.2088,33.2615,54400.0
2008-06-10 14:45:00,44.27,44.31,44.16,44.28,46400.0,33.2915,33.3216,33.2088,33.2991,46400.0
2008-06-10 14:50:00,44.28,44.31,44.16,44.25,45100.0,33.2991,33.3216,33.2088,33.2765,45100.0
2008-06-10 14:55:00,44.24,44.38,44.13,44.21,75100.0,33.269,33.3743,33.1863,33.2464,75100.0
2008-06-10 15:00:00,44.21,44.37,44.17,44.33,95000.0,33.2464,33.3667,33.2163,33.3367,95000.0
2008-06-10 15:05:00,44.34,44.42,44.31,44.35,42800.0,33.3442,33.4043,33.3216,33.3517,42800.0
2008-06-10 15:10:00,44.34,44.48,44.33,44.48,60300.0,33.3442,33.4495,33.3367,33.4495,60300.0
2008-06-10 15:15:00,44.47,44.49,44.2,44.23,95000.0,33.442,33.457,33.2389,33.2615,95000.0
2008-06-10 15:20:00,44.24,44.32,44.22,44.28,65800.0,33.269,33.3291,33.2539,33.2991,65800.0
2008-06-10 15:25:00,44.27,44.34,44.24,44.27,40300.0,33.2915,33.3442,33.269,33.2915,40300.0
2008-06-10 15:30:00,44.27,44.4,44.22,44.34,346900.0,33.2915,33.3893,33.2539,33.3442,346900.0
2008-06-10 15:35:00,44.34,44.38,44.25,44.29,156700.0,33.3442,33.3743,33.2765,33.3066,156700.0
2008-06-10 15:40:00,44.29,44.33,44.17,44.23,111500.0,33.3066,33.3367,33.2163,33.2615,111500.0
2008-06-10 15:45:00,44.22,44.27,44.16,44.16,139600.0,33.2539,33.2915,33.2088,33.2088,139600.0
2008-06-10 15:50:00,44.16,44.2,44.13,44.15,110700.0,33.2088,33.2389,33.1863,33.2013,110700.0
2008-06-10 15:55:00,44.16,44.25,44.08,44.18,228300.0,33.2088,33.2765,33.1487,33.2239,228300.0
2008-06-11 09:30:00,44.33,44.39,43.69,43.86,114600.0,33.3367,33.3818,32.8554,32.9832,114600.0
2008-06-11 09:35:00,43.86,44.16,43.65,43.9,131900.0,32.9832,33.2088,32.8253,33.0133,131900.0
2008-06-11 09:40:00,43.94,43.94,43.5,43.56,89600.0,33.0434,33.0434,32.7125,32.7576,89600.0
2008-06-11 09:45:00,43.56,43.56,43.37,43.42,111700.0,32.7576,32.7576,32.6147,32.6523,111700.0
2008-06-11 09:50:00,43.42,43.5,43.35,43.43,87100.0,32.6523,32.7125,32.5997,32.6599,87100.0
2008-06-11 09:55:00,43.43,43.46,43.14,43.14,75200.0,32.6599,32.6824,32.4418,32.4418,75200.0
2008-06-11 10:00:00,43.13,43.33,43.03,43.29,109500.0,32.4343,32.5847,32.3591,32.5546,109500.0
2008-06-11 10:05:00,43.3,43.4,43.0,43.02,114400.0,32.5621,32.6373,32.3365,32.3515,114400.0
2008-06-11 10:10:00,43.03,43.04,42.6,42.67,210500.0,32.3591,32.3666,32.0357,32.0883,210500.0
2008-06-11 10:15:00,42.67,42.95,42.64,42.78,255000.0,32.0883,32.2989,32.0658,32.1711,255000.0
2008-06-11 10:20:00,42.77,42.9,42.61,42.81,143300.0,32.1635,32.2613,32.0432,32.1936,143300.0
2008-06-11 10:25:00,42.86,43.12,42.7,42.97,155200.0,32.2312,32.4267,32.1109,32.3139,155200.0
2008-06-11 10:30:00,42.94,43.5,42.94,43.49,194100.0,32.2914,32.7125,32.2914,32.705,194100.0
2008-06-11 10:35:00,43.49,43.49,43.11,43.31,239000.0,32.705,32.705,32.4192,32.5696,239000.0
2008-06-11 10:40:00,43.3,43.32,42.99,43.01,143200.0,32.5621,32.5771,32.329,32.344,143200.0
2008-06-11 10:45:00,43.0,43.64,43.0,43.56,164100.0,32.3365,32.8178,32.3365,32.7576,164100.0
2008-06-11 10:50:00,43.54,43.73,43.36,43.65,105700.0,32.7426,32.8855,32.6072,32.8253,105700.0
2008-06-11 10:55:00,43.64,44.09,43.61,44.08,171000.0,32.8178,33.1562,32.7952,33.1487,171000.0
2008-06-11 11:00:00,44.07,44.08,43.72,43.77,195100.0,33.1411,33.1487,32.8779,32.9155,195100.0
2008-06-11 11:05:00,43.76,43.82,43.4,43.45,163900.0,32.908,32.9531,32.6373,32.6749,163900.0
2008-06-11 11:10:00,43.43,43.6,43.43,43.53,135000.0,32.6599,32.7877,32.6599,32.7351,135000.0
2008-06-11 11:15:00,43.55,43.6,43.44,43.45,124100.0,32.7501,32.7877,32.6674,32.6749,124100.0
2008-06-11 11:20:00,43.45,43.45,43.14,43.16,66600.0,32.6749,32.6749,32.4418,32.4568,66600.0
2008-06-11 11:25:00,43.14,43.15,42.88,43.02,176300.0,32.4418,32.4493,32.2463,32.3515,176300.0
2008-06-11 11:30:00,43.0,43.21,42.94,43.03,131500.0,32.3365,32.4944,32.2914,32.3591,131500.0
2008-06-11 11:35:00,43.05,43.23,43.0,43.05,62300.0,32.3741,32.5095,32.3365,32.3741,62300.0
2008-06-11 11:40:00,43.05,43.1,43.0,43.07,69600.0,32.3741,32.4117,32.3365,32.3891,69600.0
2008-06-11 11:45:00,43.08,43.11,42.72,42.83,84100.0,32.3967,32.4192,32.1259,32.2087,84100.0
2008-06-11 11:50:00,42.85,42.99,42.74,42.9,79500.0,32.2237,32.329,32.141,32.2613,79500.0
2008-06-11 11:55:00,42.9,43.14,42.88,43.09,75700.0,32.2613,32.4418,32.2463,32.4042,75700.0
2008-06-11 12:00:00,43.09,43.18,43.01,43.13,34400.0,32.4042,32.4719,32.344,32.4343,34400.0
2008-06-11 12:05:00,43.09,43.28,43.08,43.25,48400.0,32.4042,32.5471,32.3967,32.5245,48400.0
2008-06-11 12:10:00,43.25,43.27,43.16,43.17,48300.0,32.5245,32.5395,32.4568,32.4643,48300.0
2008-06-11 12:15:00,43.17,43.19,43.04,43.12,60900.0,32.4643,32.4794,32.3666,32.4267,60900.0
2008-06-11 12:20:00,43.11,43.14,43.06,43.12,41300.0,32.4192,32.4418,32.3816,32.4267,41300.0
2008-06-11 12:25:00,43.12,43.13,42.8,42.84,51300.0,32.4267,32.4343,32.1861,32.2162,51300.0
2008-06-11 12:30:00,42.81,42.88,42.75,42.83,57900.0,32.1936,32.2463,32.1485,32.2087,57900.0
2008-06-11 12:35:00,42.81,42.85,42.72,42.76,66200.0,32.1936,32.2237,32.1259,32.156,66200.0
2008-06-11 12:40:00,42.77,42.87,42.62,42.67,78200.0,32.1635,32.2387,32.0507,32.0883,78200.0
2008-06-11 12:45:00,42.67,42.79,42.65,42.79,26800.0,32.0883,32.1786,32.0733,32.1786,26800.0
2008-06-11 12:50:00,42.82,42.89,42.79,42.85,43700.0,32.2011,32.2538,32.1786,32.2237,43700.0
2008-06-11 12:55:00,42.87,43.07,42.86,43.06,49800.0,32.2387,32.3891,32.2312,32.3816,49800.0
2008-06-11 13:00:00,43.06,43.16,42.88,43.11,49300.0,32.3816,32.4568,32.2463,32.4192,49300.0
2008-06-11 13:05:00,43.11,43.2,43.02,43.17,53000.0,32.4192,32.4869,32.3515,32.4643,53000.0
2008-06-11 13:10:00,43.15,43.18,43.08,43.18,39700.0,32.4493,32.4719,32.3967,32.4719,39700.0
2008-06-11 13:15:00,43.16,43.18,43.1,43.11,37200.0,32.4568,32.4719,32.4117,32.4192,37200.0
2008-06-11 13:20:00,43.1,43.12,42.96,42.96,35800.0,32.4117,32.4267,32.3064,32.3064,35800.0
2008-06-11 13:25:00,42.96,43.16,42.96,43.16,50400.0,32.3064,32.4568,32.3064,32.4568,50400.0
2008-06-11 13:30:00,43.16,43.17,43.05,43.12,40200.0,32.4568,32.4643,32.3741,32.4267,40200.0
2008-06-11 13:35:00,43.12,43.14,42.97,42.98,75600.0,32.4267,32.4418,32.3139,32.3215,75600.0
2008-06-11 13:40:00,42.97,43.02,42.89,42.95,66900.0,32.3139,32.3515,32.2538,32.2989,66900.0
2008-06-11 13:45:00,42.93,43.08,42.87,42.88,33800.0,32.2839,32.3967,32.2387,32.2463,33800.0
2008-06-11 13:50:00,42.88,42.9,42.75,42.8,47900.0,32.2463,32.2613,32.1485,32.1861,47900.0
2008-06-11 13:55:00,42.79,42.98,42.7,42.92,89900.0,32.1786,32.3215,32.1109,32.2763,89900.0
2008-06-11 14:00:00,42.91,43.06,42.72,42.86,127500.0,32.2688,32.3816,32.1259,32.2312,127500.0
2008-06-11 14:05:00,42.87,42.94,42.76,42.89,51300.0,32.2387,32.2914,32.156,32.2538,51300.0
2008-06-11 14:10:00,42.92,42.94,42.8,42.92,49400.0,32.2763,32.2914,32.1861,32.2763,49400.0
2008-06-11 14:15:00,42.92,43.02,42.9,43.0,114200.0,32.2763,32.3515,32.2613,32.3365,114200.0
2008-06-11 14:20:00,43.02,43.23,43.0,43.2,133200.0,32.3515,32.5095,32.3365,32.4869,133200.0
2008-06-11 14:25:00,43.2,43.41,43.2,43.32,153400.0,32.4869,32.6448,32.4869,32.5771,153400.0
2008-06-11 14:30:00,43.3,43.35,43.19,43.2,85300.0,32.5621,32.5997,32.4794,32.4869,85300.0
2008-06-11 14:35:00,43.2,43.27,43.19,43.21,108100.0,32.4869,32.5395,32.4794,32.4944,108100.0
2008-06-11 14:40:00,43.21,43.29,43.2,43.24,65100.0,32.4944,32.5546,32.4869,32.517,65100.0
2008-06-11 14:45:00,43.24,43.31,43.17,43.27,100800.0,32.517,32.5696,32.4643,32.5395,100800.0
2008-06-11 14:50:00,43.27,43.32,43.21,43.26,80700.0,32.5395,32.5771,32.4944,32.532,80700.0
2008-06-11 14:55:00,43.27,43.28,43.08,43.11,113100.0,32.5395,32.5471,32.3967,32.4192,113100.0
2008-06-11 15:00:00,43.11,43.22,43.05,43.05,44200.0,32.4192,32.5019,32.3741,32.3741,44200.0
2008-06-11 15:05:00,43.05,43.12,43.05,43.11,80400.0,32.3741,32.4267,32.3741,32.4192,80400.0
2008-06-11 15:10:00,43.1,43.13,43.0,43.03,99200.0,32.4117,32.4343,32.3365,32.3591,99200.0
2008-06-11 15:15:00,43.02,43.06,43.0,43.01,160100.0,32.3515,32.3816,32.3365,32.344,160100.0
2008-06-11 15:20:00,43.0,43.07,42.97,43.0,168900.0,32.3365,32.3891,32.3139,32.3365,168900.0
2008-06-11 15:25:00,43.0,43.02,42.84,43.01,110800.0,32.3365,32.3515,32.2162,32.344,110800.0
2008-06-11 15:30:00,43.01,43.08,42.93,43.04,109600.0,32.344,32.3967,32.2839,32.3666,109600.0
2008-06-11 15:35:00,43.04,43.04,42.77,42.77,88900.0,32.3666,32.3666,32.1635,32.1635,88900.0
2008-06-11 15:40:00,42.77,42.83,42.72,42.77,124200.0,32.1635,32.2087,32.1259,32.1635,124200.0
2008-06-11 15:45:00,42.78,42.79,42.68,42.75,155700.0,32.1711,32.1786,32.0958,32.1485,155700.0
2008-06-11 15:50:00,42.75,42.76,42.55,42.55,224400.0,32.1485,32.156,31.9981,31.9981,224400.0
2008-06-11 15:55:00,42.56,42.58,42.34,42.5,468200.0,32.0056,32.0206,31.8402,31.9605,468200.0
2008-06-12 09:30:00,42.95,44.15,42.89,44.1,225100.0,32.2989,33.2013,32.2538,33.1637,225100.0
2008-06-12 09:35:00,44.1,44.89,43.7,44.76,350600.0,33.1637,33.7578,32.8629,33.66,350600.0
2008-06-12 09:40:00,44.72,44.77,44.27,44.31,274800.0,33.63,33.6676,33.2915,33.3216,274800.0
2008-06-12 09:45:00,44.32,45.03,44.32,44.94,307300.0,33.3291,33.8631,33.3291,33.7954,307300.0
2008-06-12 09:50:00,44.92,44.96,44.68,44.74,208600.0,33.7804,33.8104,33.5999,33.645,208600.0
2008-06-12 09:55:00,44.7,44.8,44.33,44.33,160500.0,33.6149,33.6901,33.3367,33.3367,160500.0
2008-06-12 10:00:00,44.34,44.47,44.24,44.46,158800.0,33.3442,33.442,33.269,33.4344,158800.0
2008-06-12 10:05:00,44.47,44.49,44.23,44.25,168900.0,33.442,33.457,33.2615,33.2765,168900.0
2008-06-12 10:10:00,44.25,44.27,43.91,44.04,182500.0,33.2765,33.2915,33.0208,33.1186,182500.0
2008-06-12 10:15:00,44.01,44.28,43.99,44.23,168500.0,33.096,33.2991,33.081,33.2615,168500.0
2008-06-12 10:20:00,44.22,44.23,43.93,43.99,158700.0,33.2539,33.2615,33.0359,33.081,158700.0
2008-06-12 10:25:00,43.97,44.18,43.9,44.15,86500.0,33.0659,33.2239,33.0133,33.2013,86500.0
2008-06-12 10:30:00,44.13,44.35,44.13,44.31,56800.0,33.1863,33.3517,33.1863,33.3216,56800.0
2008-06-12 10:35:00,44.28,44.43,44.19,44.31,101800.0,33.2991,33.4119,33.2314,33.3216,101800.0
2008-06-12 10:40:00,44.31,44.41,44.28,44.31,72000.0,33.3216,33.3968,33.2991,33.3216,72000.0
2008-06-12 10:45:00,44.31,44.35,44.2,44.21,115600.0,33.3216,33.3517,33.2389,33.2464,115600.0
2008-06-12 10:50:00,44.2,44.28,44.1,44.22,66100.0,33.2389,33.2991,33.1637,33.2539,66100.0
2008-06-12 10:55:00,44.22,44.33,44.17,44.19,113000.0,33.2539,33.3367,33.2163,33.2314,113000.0
2008-06-12 11:00:00,44.19,44.33,44.19,44.29,92600.0,33.2314,33.3367,33.2314,33.3066,92600.0
2008-06-12 11:05:00,44.31,44.49,44.29,44.48,88200.0,33.3216,33.457,33.3066,33.4495,88200.0
2008-06-12 11:10:00,44.46,44.6,44.44,44.6,54400.0,33.4344,33.5397,33.4194,33.5397,54400.0
2008-06-12 11:15:00,44.59,44.65,44.5,44.54,52800.0,33.5322,33.5773,33.4645,33.4946,52800.0
2008-06-12 11:20:00,44.54,44.75,44.54,44.69,79500.0,33.4946,33.6525,33.4946,33.6074,79500.0
2008-06-12 11:25:00,44.68,44.83,44.58,44.76,88500.0,33.5999,33.7127,33.5247,33.66,88500.0
2008-06-12 11:30:00,44.76,44.84,44.72,44.75,92600.0,33.66,33.7202,33.63,33.6525,92600.0
2008-06-12 11:35:00,44.74,44.76,44.62,44.65,72200.0,33.645,33.66,33.5548,33.5773,72200.0
2008-06-12 11:40:00,44.64,44.71,44.6,44.63,112600.0,33.5698,33.6224,33.5397,33.5623,112600.0
2008-06-12 11:45:00,44.61,44.69,44.58,44.61,62800.0,33.5472,33.6074,33.5247,33.5472,62800.0
2008-06-12 11:50:00,44.61,44.75,44.4,44.42,94700.0,33.5472,33.6525,33.3893,33.4043,94700.0
2008-06-12 11:55:00,44.4,44.45,44.34,44.43,54300.0,33.3893,33.4269,33.3442,33.4119,54300.0
2008-06-12 12:00:00,44.44,44.53,44.43,44.47,60300.0,33.4194,33.4871,33.4119,33.442,60300.0
2008-06-12 12:05:00,44.47,44.63,44.47,44.62,52500.0,33.442,33.5623,33.442,33.5548,52500.0
2008-06-12 12:10:00,44.63,44.69,44.4,44.45,82400.0,33.5623,33.6074,33.3893,33.4269,82400.0
2008-06-12 12:15:00,44.43,44.54,44.35,44.4,46200.0,33.4119,33.4946,33.3517,33.3893,46200.0
2008-06-12 12:20:00,44.39,44.42,44.32,44.37,35400.0,33.3818,33.4043,33.3291,33.3667,35400.0
2008-06-12 12:25:00,44.37,44.41,44.3,44.36,61900.0,33.3667,33.3968,33.3141,33.3592,61900.0
2008-06-12 12:30:00,44.36,44.54,44.33,44.52,44200.0,33.3592,33.4946,33.3367,33.4796,44200.0
2008-06-12 12:35:00,44.52,44.6,44.49,44.58,50200.0,33.4796,33.5397,33.457,33.5247,50200.0
2008-06-12 12:40:00,44.59,44.64,44.51,44.58,32100.0,33.5322,33.5698,33.472,33.5247,32100.0
2008-06-12 12:45:00,44.59,44.59,44.49,44.5,49700.0,33.5322,33.5322,33.457,33.4645,49700.0
2008-06-12 12:50:00,44.52,44.54,44.28,44.42,65900.0,33.4796,33.4946,33.2991,33.4043,65900.0
2008-06-12 12:55:00,44.43,44.44,44.28,44.31,44400.0,33.4119,33.4194,33.2991,33.3216,44400.0
2008-06-12 13:00:00,44.3,44.45,44.29,44.41,37200.0,33.3141,33.4269,33.3066,33.3968,37200.0
2008-06-12 13:05:00,44.39,44.39,44.26,44.32,49400.0,33.3818,33.3818,33.284,33.3291,49400.0
2008-06-12 13:10:00,44.3,44.3,44.06,44.17,75500.0,33.3141,33.3141,33.1336,33.2163,75500.0
2008-06-12 13:15:00,44.16,44.17,44.03,44.03,44200.0,33.2088,33.2163,33.1111,33.1111,44200.0
2008-06-12 13:20:00,44.03,44.09,44.0,44.06,41400.0,33.1111,33.1562,33.0885,33.1336,41400.0
2008-06-12 13:25:00,44.08,44.2,44.05,44.17,49500.0,33.1487,33.2389,33.1261,33.2163,49500.0
2008-06-12 13:30:00,44.17,44.17,43.95,43.95,69000.0,33.2163,33.2163,33.0509,33.0509,69000.0
2008-06-12 13:35:00,43.95,43.98,43.85,43.96,88500.0,33.0509,33.0735,32.9757,33.0584,88500.0
2008-06-12 13:40:00,43.97,43.97,43.86,43.91,34100.0,33.0659,33.0659,32.9832,33.0208,34100.0
2008-06-12 13:45:00,43.92,43.96,43.79,43.8,47400.0,33.0283,33.0584,32.9306,32.9381,47400.0
2008-06-12 13:50:00,43.81,43.81,43.54,43.66,102500.0,32.9456,32.9456,32.7426,32.8328,102500.0
2008-06-12 13:55:00,43.64,43.72,43.6,43.68,56900.0,32.8178,32.8779,32.7877,32.8479,56900.0
2008-06-12 14:00:00,43.66,43.69,43.48,43.5,83500.0,32.8328,32.8554,32.6975,32.7125,83500.0
2008-06-12 14:05:00,43.49,43.6,43.39,43.59,78300.0,32.705,32.7877,32.6298,32.7802,78300.0
2008-06-12 14:10:00,43.6,43.68,43.52,43.58,67700.0,32.7877,32.8479,32.7275,32.7727,67700.0
2008-06-12 14:15:00,43.59,43.93,43.59,43.82,112900.0,32.7802,33.0359,32.7802,32.9531,112900.0
2008-06-12 14:20:00,43.83,43.85,43.74,43.77,62900.0,32.9607,32.9757,32.893,32.9155,62900.0
2008-06-12 14:25:00,43.76,43.84,43.55,43.56,82100.0,32.908,32.9682,32.7501,32.7576,82100.0
2008-06-12 14:30:00,43.55,43.74,43.52,43.68,55400.0,32.7501,32.893,32.7275,32.8479,55400.0
2008-06-12 14:35:00,43.68,43.71,43.38,43.42,66600.0,32.8479,32.8704,32.6223,32.6523,66600.0
2008-06-12 14:40:00,43.42,43.59,43.37,43.5,56500.0,32.6523,32.7802,32.6147,32.7125,56500.0
2008-06-12 14:45:00,43.49,43.51,43.36,43.36,66800.0,32.705,32.72,32.6072,32.6072,66800.0
2008-06-12 14:50:00,43.36,43.46,43.31,43.37,44100.0,32.6072,32.6824,32.5696,32.6147,44100.0
2008-06-12 14:55:00,43.37,43.51,43.35,43.5,62600.0,32.6147,32.72,32.5997,32.7125,62600.0
2008-06-12 15:00:00,43.5,43.52,43.36,43.5,66400.0,32.7125,32.7275,32.6072,32.7125,66400.0
2008-06-12 15:05:00,43.51,43.61,43.4,43.48,57800.0,32.72,32.7952,32.6373,32.6975,57800.0
2008-06-12 15:10:00,43.49,43.68,43.42,43.47,78200.0,32.705,32.8479,32.6523,32.6899,78200.0
2008-06-12 15:15:00,43.47,43.48,43.19,43.28,82800.0,32.6899,32.6975,32.4794,32.5471,82800.0
2008-06-12 15:20:00,43.26,43.29,43.11,43.11,56400.0,32.532,32.5546,32.4192,32.4192,56400.0
2008-06-12 15:25:00,43.11,43.11,42.88,42.97,128300.0,32.4192,32.4192,32.2463,32.3139,128300.0
2008-06-12 15:30:00,42.96,43.25,42.96,43.22,117800.0,32.3064,32.5245,32.3064,32.5019,117800.0
2008-06-12 15:35:00,43.24,43.25,43.04,43.13,79900.0,32.517,32.5245,32.3666,32.4343,79900.0
2008-06-12 15:40:00,43.13,43.28,43.03,43.26,99600.0,32.4343,32.5471,32.3591,32.532,99600.0
2008-06-12 15:45:00,43.27,43.58,43.24,43.46,184200.0,32.5395,32.7727,32.517,32.6824,184200.0
2008-06-12 15:50:00,43.46,43.56,43.39,43.51,139000.0,32.6824,32.7576,32.6298,32.72,139000.0
2008-06-12 15:55:00,43.51,43.67,43.5,43.67,239300.0,32.72,32.8403,32.7125,32.8403,239300.0
2008-06-13 09:30:00,44.37,44.9,44.18,44.43,124800.0,33.3667,33.7653,33.2239,33.4119,124800.0
2008-06-13 09:35:00,44.43,44.49,44.18,44.21,111600.0,33.4119,33.457,33.2239,33.2464,111600.0
2008-06-13 09:40:00,44.21,44.21,43.43,43.43,153500.0,33.2464,33.2464,32.6599,32.6599,153500.0
2008-06-13 09:45:00,43.45,43.46,43.12,43.15,169900.0,32.6749,32.6824,32.4267,32.4493,169900.0
2008-06-13 09:50:00,43.15,43.45,43.07,43.32,128800.0,32.4493,32.6749,32.3891,32.5771,128800.0
2008-06-13 09:55:00,43.32,43.8,43.26,43.74,133800.0,32.5771,32.9381,32.532,32.893,133800.0
2008-06-13 10:00:00,43.67,44.23,43.61,44.2,124200.0,32.8403,33.2615,32.7952,33.2389,124200.0
2008-06-13 10:05:00,44.21,44.35,44.14,44.31,204600.0,33.2464,33.3517,33.1938,33.3216,204600.0
2008-06-13 10:10:00,44.32,44.37,44.13,44.27,118500.0,33.3291,33.3667,33.1863,33.2915,118500.0
2008-06-13 10:15:00,44.27,44.46,44.22,44.46,109000.0,33.2915,33.4344,33.2539,33.4344,109000.0
2008-06-13 10:20:00,44.43,44.48,44.12,44.22,98000.0,33.4119,33.4495,33.1787,33.2539,98000.0
2008-06-13 10:25:00,44.21,44.4,44.18,44.28,89500.0,33.2464,33.3893,33.2239,33.2991,89500.0
2008-06-13 10:30:00,44.28,44.35,44.03,44.12,87500.0,33.2991,33.3517,33.1111,33.1787,87500.0
2008-06-13 10:35:00,44.08,44.09,43.87,43.9,61100.0,33.1487,33.1562,32.9907,33.0133,61100.0
2008-06-13 10:40:00,43.91,43.93,43.73,43.9,47300.0,33.0208,33.0359,32.8855,33.0133,47300.0
2008-06-13 10:45:00,43.88,44.0,43.81,43.98,39200.0,32.9983,33.0885,32.9456,33.0735,39200.0
2008-06-13 10:50:00,43.98,44.11,43.91,43.91,31600.0,33.0735,33.1712,33.0208,33.0208,31600.0
2008-06-13 10:55:00,43.91,43.91,43.55,43.78,140900.0,33.0208,33.0208,32.7501,32.9231,140900.0
2008-06-13 11:00:00,43.8,43.88,43.6,43.69,72500.0,32.9381,32.9983,32.7877,32.8554,72500.0
2008-06-13 11:05:00,43.68,43.81,43.62,43.74,70100.0,32.8479,32.9456,32.8027,32.893,70100.0
2008-06-13 11:10:00,43.75,43.77,43.7,43.76,69600.0,32.9005,32.9155,32.8629,32.908,69600.0
2008-06-13 11:15:00,43.76,43.78,43.65,43.73,64600.0,32.908,32.9231,32.8253,32.8855,64600.0
2008-06-13 11:20:00,43.74,43.75,43.62,43.74,85900.0,32.893,32.9005,32.8027,32.893,85900.0
2008-06-13 11:25:00,43.74,43.82,43.7,43.76,140300.0,32.893,32.9531,32.8629,32.908,140300.0
2008-06-13 11:30:00,43.76,43.77,43.67,43.67,60600.0,32.908,32.9155,32.8403,32.8403,60600.0
2008-06-13 11:35:00,43.68,43.71,43.54,43.55,90500.0,32.8479,32.8704,32.7426,32.7501,90500.0
2008-06-13 11:40:00,43.55,43.59,43.33,43.4,86700.0,32.7501,32.7802,32.5847,32.6373,86700.0
2008-06-13 11:45:00,43.42,43.46,43.25,43.32,82900.0,32.6523,32.6824,32.5245,32.5771,82900.0
2008-06-13 11:50:00,43.31,43.31,43.23,43.23,52700.0,32.5696,32.5696,32.5095,32.5095,52700.0
2008-06-13 11:55:00,43.24,43.26,42.98,43.0,105300.0,32.517,32.532,32.3215,32.3365,105300.0
2008-06-13 12:00:00,43.0,43.12,42.95,43.03,97800.0,32.3365,32.4267,32.2989,32.3591,97800.0
2008-06-13 12:05:00,43.03,43.09,42.97,43.04,48000.0,32.3591,32.4042,32.3139,32.3666,48000.0
2008-06-13 12:10:00,43.04,43.08,42.99,43.01,50200.0,32.3666,32.3967,32.329,32.344,50200.0
2008-06-13 12:15:00,43.01,43.03,43.0,43.02,38100.0,32.344,32.3591,32.3365,32.3515,38100.0
2008-06-13 12:20:00,43.02,43.03,42.98,42.99,53200.0,32.3515,32.3591,32.3215,32.329,53200.0
2008-06-13 12:25:00,42.99,43.04,42.95,42.99,43700.0,32.329,32.3666,32.2989,32.329,43700.0
2008-06-13 12:30:00,42.99,43.24,42.99,43.22,47400.0,32.329,32.517,32.329,32.5019,47400.0
2008-06-13 12:35:00,43.24,43.3,43.07,43.07,105300.0,32.517,32.5621,32.3891,32.3891,105300.0
2008-06-13 12:40:00,43.07,43.14,43.03,43.11,125300.0,32.3891,32.4418,32.3591,32.4192,125300.0
2008-06-13 12:45:00,43.13,43.17,43.07,43.07,61100.0,32.4343,32.4643,32.3891,32.3891,61100.0
2008-06-13 12:50:00,43.07,43.11,43.02,43.05,67800.0,32.3891,32.4192,32.3515,32.3741,67800.0
2008-06-13 12:55:00,43.05,43.16,43.05,43.11,50400.0,32.3741,32.4568,32.3741,32.4192,50400.0
2008-06-13 13:00:00,43.12,43.2,43.0,43.06,80000.0,32.4267,32.4869,32.3365,32.3816,80000.0
2008-06-13 13:05:00,43.08,43.11,42.87,42.9,120300.0,32.3967,32.4192,32.2387,32.2613,120300.0
2008-06-13 13:10:00,42.9,43.13,42.89,43.1,91400.0,32.2613,32.4343,32.2538,32.4117,91400.0
2008-06-13 13:15:00,43.11,43.17,43.06,43.13,59500.0,32.4192,32.4643,32.3816,32.4343,59500.0
2008-06-13 13:20:00,43.14,43.28,43.09,43.2,131400.0,32.4418,32.5471,32.4042,32.4869,131400.0
2008-06-13 13:25:00,43.22,43.33,43.17,43.19,77600.0,32.5019,32.5847,32.4643,32.4794,77600.0
2008-06-13 13:30:00,43.19,43.26,43.18,43.24,65500.0,32.4794,32.532,32.4719,32.517,65500.0
2008-06-13 13:35:00,43.26,43.31,43.1,43.17,114000.0,32.532,32.5696,32.4117,32.4643,114000.0
2008-06-13 13:40:00,43.18,43.19,43.08,43.11,28800.0,32.4719,32.4794,32.3967,32.4192,28800.0
2008-06-13 13:45:00,43.11,43.13,42.99,43.06,59900.0,32.4192,32.4343,32.329,32.3816,59900.0
2008-06-13 13:50:00,43.08,43.12,43.01,43.07,80800.0,32.3967,32.4267,32.344,32.3891,80800.0
2008-06-13 13:55:00,43.07,43.25,43.07,43.18,53800.0,32.3891,32.5245,32.3891,32.4719,53800.0
2008-06-13 14:00:00,43.18,43.26,43.11,43.2,35500.0,32.4719,32.532,32.4192,32.4869,35500.0
2008-06-13 14:05:00,43.2,43.22,43.1,43.19,54300.0,32.4869,32.5019,32.4117,32.4794,54300.0
2008-06-13 14:10:00,43.19,43.35,43.19,43.25,71500.0,32.4794,32.5997,32.4794,32.5245,71500.0
2008-06-13 14:15:00,43.25,43.45,43.22,43.4,77100.0,32.5245,32.6749,32.5019,32.6373,77100.0
2008-06-13 14:20:00,43.41,43.46,43.27,43.4,106700.0,32.6448,32.6824,32.5395,32.6373,106700.0
2008-06-13 14:25:00,43.4,43.54,43.36,43.42,71500.0,32.6373,32.7426,32.6072,32.6523,71500.0
2008-06-13 14:30:00,43.4,43.54,43.4,43.51,38900.0,32.6373,32.7426,32.6373,32.72,38900.0
2008-06-13 14:35:00,43.5,43.65,43.49,43.6,98000.0,32.7125,32.8253,32.705,32.7877,98000.0
2008-06-13 14:40:00,43.61,43.87,43.6,43.85,96000.0,32.7952,32.9907,32.7877,32.9757,96000.0
2008-06-13 14:45:00,43.86,43.89,43.8,43.84,53900.0,32.9832,33.0058,32.9381,32.9682,53900.0
2008-06-13 14:50:00,43.83,43.84,43.63,43.82,84600.0,32.9607,32.9682,32.8103,32.9531,84600.0
2008-06-13 14:55:00,43.84,43.97,43.8,43.96,46700.0,32.9682,33.0659,32.9381,33.0584,46700.0
2008-06-13 15:00:00,43.95,43.99,43.88,43.97,137900.0,33.0509,33.081,32.9983,33.0659,137900.0
2008-06-13 15:05:00,43.97,44.16,43.97,44.16,114900.0,33.0659,33.2088,33.0659,33.2088,114900.0
2008-06-13 15:10:00,44.15,44.28,44.15,44.22,152800.0,33.2013,33.2991,33.2013,33.2539,152800.0
2008-06-13 15:15:00,44.22,44.24,44.06,44.07,65700.0,33.2539,33.269,33.1336,33.1411,65700.0
2008-06-13 15:20:00,44.06,44.3,44.01,44.3,65700.0,33.1336,33.3141,33.096,33.3141,65700.0
2008-06-13 15:25:00,44.3,44.34,44.2,44.25,103900.0,33.3141,33.3442,33.2389,33.2765,103900.0
2008-06-13 15:30:00,44.25,44.32,44.01,44.04,98800.0,33.2765,33.3291,33.096,33.1186,98800.0
2008-06-13 15:35:00,44.03,44.1,43.96,44.08,147700.0,33.1111,33.1637,33.0584,33.1487,147700.0
2008-06-13 15:40:00,44.07,44.27,44.06,44.2,189700.0,33.1411,33.2915,33.1336,33.2389,189700.0
2008-06-13 15:45:00,44.2,44.55,44.19,44.53,300300.0,33.2389,33.5021,33.2314,33.4871,300300.0
2008-06-13 15:50:00,44.51,44.67,44.51,44.67,232700.0,33.472,33.5924,33.472,33.5924,232700.0
2008-06-13 15:55:00,44.67,44.8,44.57,44.59,344200.0,33.5924,33.6901,33.5172,33.5322,344200.0
2008-06-16 09:30:00,44.32,44.62,43.74,44.01,290800.0,33.3291,33.5548,32.893,33.096,290800.0
2008-06-16 09:35:00,44.02,45.25,44.01,45.2,253500.0,33.1035,34.0285,33.096,33.9909,253500.0
2008-06-16 09:40:00,45.24,45.61,45.15,45.45,344600.0,34.021,34.2992,33.9533,34.1789,344600.0
2008-06-16 09:45:00,45.46,45.46,45.11,45.13,186500.0,34.1864,34.1864,33.9232,33.9383,186500.0
2008-06-16 09:50:00,45.12,45.42,45.01,45.25,151800.0,33.9308,34.1564,33.848,34.0285,151800.0
2008-06-16 09:55:00,45.25,45.45,45.14,45.38,153800.0,34.0285,34.1789,33.9458,34.1263,153800.0
2008-06-16 10:00:00,45.36,45.53,45.26,45.5,148000.0,34.1112,34.2391,34.036,34.2165,148000.0
2008-06-16 10:05:00,45.51,45.6,45.26,45.5,186400.0,34.224,34.2917,34.036,34.2165,186400.0
2008-06-16 10:10:00,45.51,45.92,45.41,45.89,202800.0,34.224,34.5324,34.1488,34.5098,202800.0
2008-06-16 10:15:00,45.88,45.97,45.82,45.95,123700.0,34.5023,34.57,34.4572,34.5549,123700.0
2008-06-16 10:20:00,45.95,45.98,45.61,45.93,414800.0,34.5549,34.5775,34.2992,34.5399,414800.0
2008-06-16 10:25:00,45.92,46.09,45.9,45.97,386800.0,34.5324,34.6602,34.5173,34.57,386800.0
2008-06-16 10:30:00,45.97,45.98,45.75,45.8,139700.0,34.57,34.5775,34.4045,34.4421,139700.0
2008-06-16 10:35:00,45.79,45.87,45.69,45.79,73000.0,34.4346,34.4948,34.3594,34.4346,73000.0
2008-06-16 10:40:00,45.8,45.97,45.78,45.95,68200.0,34.4421,34.57,34.4271,34.5549,68200.0
2008-06-16 10:45:00,45.93,46.03,45.85,46.01,61100.0,34.5399,34.6151,34.4797,34.6,61100.0
2008-06-16 10:50:00,46.02,46.22,46.01,46.13,102700.0,34.6076,34.758,34.6,34.6903,102700.0
2008-06-16 10:55:00,46.12,46.67,46.11,46.65,254500.0,34.6828,35.0964,34.6752,35.0813,254500.0
2008-06-16 11:00:00,46.65,46.65,46.22,46.26,222700.0,35.0813,35.0813,34.758,34.7881,222700.0
2008-06-16 11:05:00,46.26,46.33,46.14,46.16,114600.0,34.7881,34.8407,34.6978,34.7128,114600.0
2008-06-16 11:10:00,46.16,46.17,45.54,45.63,208400.0,34.7128,34.7204,34.2466,34.3143,208400.0
2008-06-16 11:15:00,45.62,45.68,45.43,45.61,128500.0,34.3068,34.3519,34.1639,34.2992,128500.0
2008-06-16 11:20:00,45.62,45.63,45.26,45.47,123800.0,34.3068,34.3143,34.036,34.194,123800.0
2008-06-16 11:25:00,45.47,45.79,45.4,45.64,133300.0,34.194,34.4346,34.1413,34.3218,133300.0
2008-06-16 11:30:00,45.65,45.84,45.63,45.78,74900.0,34.3293,34.4722,34.3143,34.4271,74900.0
2008-06-16 11:35:00,45.78,45.82,45.62,45.78,45000.0,34.4271,34.4572,34.3068,34.4271,45000.0
2008-06-16 11:40:00,45.78,45.78,45.62,45.67,38900.0,34.4271,34.4271,34.3068,34.3444,38900.0
2008-06-16 11:45:00,45.67,45.7,45.57,45.59,41900.0,34.3444,34.3669,34.2692,34.2842,41900.0
2008-06-16 11:50:00,45.59,45.59,45.46,45.46,51200.0,34.2842,34.2842,34.1864,34.1864,51200.0
2008-06-16 11:55:00,45.46,45.57,45.45,45.55,42100.0,34.1864,34.2692,34.1789,34.2541,42100.0
2008-06-16 12:00:00,45.55,45.58,45.27,45.34,86200.0,34.2541,34.2767,34.0436,34.0962,86200.0
2008-06-16 12:05:00,45.33,45.44,45.29,45.42,59600.0,34.0887,34.1714,34.0586,34.1564,59600.0
2008-06-16 12:10:00,45.43,45.47,45.37,45.43,40600.0,34.1639,34.194,34.1188,34.1639,40600.0
2008-06-16 12:15:00,45.43,45.44,45.24,45.32,46900.0,34.1639,34.1714,34.021,34.0812,46900.0
2008-06-16 12:20:00,45.32,45.37,45.2,45.28,51500.0,34.0812,34.1188,33.9909,34.0511,51500.0
2008-06-16 12:25:00,45.28,45.34,45.22,45.23,38700.0,34.0511,34.0962,34.006,34.0135,38700.0
2008-06-16 12:30:00,45.23,45.27,45.15,45.22,77500.0,34.0135,34.0436,33.9533,34.006,77500.0
2008-06-16 12:35:00,45.23,45.24,45.16,45.24,44200.0,34.0135,34.021,33.9608,34.021,44200.0
2008-06-16 12:40:00,45.24,45.3,45.23,45.28,58600.0,34.021,34.0661,34.0135,34.0511,58600.0
2008-06-16 12:45:00,45.27,45.27,45.25,45.26,55600.0,34.0436,34.0436,34.0285,34.036,55600.0
2008-06-16 12:50:00,45.26,45.44,45.23,45.43,86500.0,34.036,34.1714,34.0135,34.1639,86500.0
2008-06-16 12:55:00,45.43,45.43,45.25,45.26,91000.0,34.1639,34.1639,34.0285,34.036,91000.0
2008-06-16 13:00:00,45.26,45.39,45.25,45.29,38400.0,34.036,34.1338,34.0285,34.0586,38400.0
2008-06-16 13:05:00,45.28,45.29,45.04,45.12,62900.0,34.0511,34.0586,33.8706,33.9308,62900.0
2008-06-16 13:10:00,45.11,45.15,45.0,45.12,103500.0,33.9232,33.9533,33.8405,33.9308,103500.0
2008-06-16 13:15:00,45.12,45.26,45.06,45.26,82300.0,33.9308,34.036,33.8856,34.036,82300.0
2008-06-16 13:20:00,45.25,45.37,45.24,45.26,62800.0,34.0285,34.1188,34.021,34.036,62800.0
2008-06-16 13:25:00,45.25,45.51,45.16,45.49,139500.0,34.0285,34.224,33.9608,34.209,139500.0
2008-06-16 13:30:00,45.52,45.71,45.44,45.64,107700.0,34.2316,34.3744,34.1714,34.3218,107700.0
2008-06-16 13:35:00,45.66,45.76,45.49,45.53,75800.0,34.3368,34.412,34.209,34.2391,75800.0
2008-06-16 13:40:00,45.53,45.77,45.53,45.71,118400.0,34.2391,34.4196,34.2391,34.3744,118400.0
2008-06-16 13:45:00,45.71,45.83,45.67,45.82,166000.0,34.3744,34.4647,34.3444,34.4572,166000.0
2008-06-16 13:50:00,45.83,45.88,45.69,45.72,86600.0,34.4647,34.5023,34.3594,34.382,86600.0
2008-06-16 13:55:00,45.7,45.8,45.65,45.78,69900.0,34.3669,34.4421,34.3293,34.4271,69900.0
2008-06-16 14:00:00,45.78,45.99,45.76,45.85,113100.0,34.4271,34.585,34.412,34.4797,113100.0
2008-06-16 14:05:00,45.86,45.99,45.79,45.88,77700.0,34.4872,34.585,34.4346,34.5023,77700.0
2008-06-16 14:10:00,45.89,45.93,45.79,45.8,45100.0,34.5098,34.5399,34.4346,34.4421,45100.0
2008-06-16 14:15:00,45.82,45.94,45.8,45.93,78600.0,34.4572,34.5474,34.4421,34.5399,78600.0
2008-06-16 14:20:00,45.92,45.98,45.73,45.74,77700.0,34.5324,34.5775,34.3895,34.397,77700.0
2008-06-16 14:25:00,45.75,45.76,45.57,45.62,75000.0,34.4045,34.412,34.2692,34.3068,75000.0
2008-06-16 14:30:00,45.63,45.73,45.63,45.7,56200.0,34.3143,34.3895,34.3143,34.3669,56200.0
2008-06-16 14:35:00,45.7,45.73,45.68,45.71,50500.0,34.3669,34.3895,34.3519,34.3744,50500.0
2008-06-16 14:40:00,45.71,45.81,45.69,45.78,55300.0,34.3744,34.4496,34.3594,34.4271,55300.0
2008-06-16 14:45:00,45.77,45.85,45.77,45.81,58500.0,34.4196,34.4797,34.4196,34.4496,58500.0
2008-06-16 14:50:00,45.8,45.81,45.73,45.8,59300.0,34.4421,34.4496,34.3895,34.4421,59300.0
2008-06-16 14:55:00,45.8,45.86,45.8,45.86,44400.0,34.4421,34.4872,34.4421,34.4872,44400.0
2008-06-16 15:00:00,45.84,45.85,45.76,45.81,51800.0,34.4722,34.4797,34.412,34.4496,51800.0
2008-06-16 15:05:00,45.81,45.83,45.72,45.78,51200.0,34.4496,34.4647,34.382,34.4271,51200.0
2008-06-16 15:10:00,45.77,45.84,45.7,45.78,74200.0,34.4196,34.4722,34.3669,34.4271,74200.0
2008-06-16 15:15:00,45.78,45.86,45.74,45.79,78800.0,34.4271,34.4872,34.397,34.4346,78800.0
2008-06-16 15:20:00,45.79,45.82,45.67,45.67,82600.0,34.4346,34.4572,34.3444,34.3444,82600.0
2008-06-16 15:25:00,45.66,45.75,45.61,45.62,65300.0,34.3368,34.4045,34.2992,34.3068,65300.0
2008-06-16 15:30:00,45.62,45.66,45.49,45.49,119100.0,34.3068,34.3368,34.209,34.209,119100.0
2008-06-16 15:35:00,45.49,45.6,45.36,45.41,128200.0,34.209,34.2917,34.1112,34.1488,128200.0
2008-06-16 15:40:00,45.42,45.56,45.37,45.53,106100.0,34.1564,34.2616,34.1188,34.2391,106100.0
2008-06-16 15:45:00,45.54,45.57,45.49,45.52,131200.0,34.2466,34.2692,34.209,34.2316,131200.0
2008-06-16 15:50:00,45.52,45.67,45.5,45.54,211000.0,34.2316,34.3444,34.2165,34.2466,211000.0
2008-06-16 15:55:00,45.54,45.61,45.49,45.58,217100.0,34.2466,34.2992,34.209,34.2767,217100.0
2008-06-17 09:30:00,46.25,46.33,45.66,46.0,237700.0,34.7805,34.8407,34.3368,34.5925,237700.0
2008-06-17 09:35:00,45.98,46.11,45.03,45.07,261800.0,34.5775,34.6752,33.8631,33.8932,261800.0
2008-06-17 09:40:00,45.08,45.25,44.64,44.69,198800.0,33.9007,34.0285,33.5698,33.6074,198800.0
2008-06-17 09:45:00,44.7,45.03,44.59,44.99,561500.0,33.6149,33.8631,33.5322,33.833,561500.0
2008-06-17 09:50:00,44.99,45.08,44.78,45.08,195200.0,33.833,33.9007,33.6751,33.9007,195200.0
2008-06-17 09:55:00,45.08,45.11,44.75,44.84,142200.0,33.9007,33.9232,33.6525,33.7202,142200.0
2008-06-17 10:00:00,44.85,45.32,44.82,45.3,241700.0,33.7277,34.0812,33.7052,34.0661,241700.0
2008-06-17 10:05:00,45.29,45.39,44.75,44.77,209700.0,34.0586,34.1338,33.6525,33.6676,209700.0
2008-06-17 10:10:00,44.78,45.02,44.78,44.9,154000.0,33.6751,33.8556,33.6751,33.7653,154000.0
2008-06-17 10:15:00,44.9,45.16,44.83,45.14,127100.0,33.7653,33.9608,33.7127,33.9458,127100.0
2008-06-17 10:20:00,45.15,45.15,44.75,44.77,111400.0,33.9533,33.9533,33.6525,33.6676,111400.0
2008-06-17 10:25:00,44.79,44.82,44.7,44.72,119700.0,33.6826,33.7052,33.6149,33.63,119700.0
2008-06-17 10:30:00,44.73,44.89,44.62,44.86,259700.0,33.6375,33.7578,33.5548,33.7352,259700.0
2008-06-17 10:35:00,44.85,44.96,44.8,44.82,83600.0,33.7277,33.8104,33.6901,33.7052,83600.0
2008-06-17 10:40:00,44.82,44.85,44.7,44.8,124700.0,33.7052,33.7277,33.6149,33.6901,124700.0
2008-06-17 10:45:00,44.81,44.87,44.76,44.82,204400.0,33.6976,33.7428,33.66,33.7052,204400.0
2008-06-17 10:50:00,44.81,44.96,44.8,44.85,222600.0,33.6976,33.8104,33.6901,33.7277,222600.0
2008-06-17 10:55:00,44.85,44.88,44.67,44.67,96500.0,33.7277,33.7503,33.5924,33.5924,96500.0
2008-06-17 11:00:00,44.67,44.85,44.66,44.82,74100.0,33.5924,33.7277,33.5848,33.7052,74100.0
2008-06-17 11:05:00,44.82,45.14,44.81,45.02,119200.0,33.7052,33.9458,33.6976,33.8556,119200.0
2008-06-17 11:10:00,45.02,45.14,45.02,45.05,69000.0,33.8556,33.9458,33.8556,33.8781,69000.0
2008-06-17 11:15:00,45.05,45.05,44.72,44.76,104600.0,33.8781,33.8781,33.63,33.66,104600.0
2008-06-17 11:20:00,44.77,44.77,44.61,44.61,123100.0,33.6676,33.6676,33.5472,33.5472,123100.0
2008-06-17 11:25:00,44.62,44.62,44.31,44.43,146600.0,33.5548,33.5548,33.3216,33.4119,146600.0
2008-06-17 11:30:00,44.46,44.47,44.28,44.37,102900.0,33.4344,33.442,33.2991,33.3667,102900.0
2008-06-17 11:35:00,44.37,44.76,44.3,44.38,135500.0,33.3667,33.66,33.3141,33.3743,135500.0
2008-06-17 11:40:00,44.39,44.66,44.35,44.57,117100.0,33.3818,33.5848,33.3517,33.5172,117100.0
2008-06-17 11:45:00,44.57,44.68,44.55,44.58,101300.0,33.5172,33.5999,33.5021,33.5247,101300.0
2008-06-17 11:50:00,44.59,44.64,44.53,44.55,48900.0,33.5322,33.5698,33.4871,33.5021,48900.0
2008-06-17 11:55:00,44.53,44.56,44.41,44.47,122800.0,33.4871,33.5096,33.3968,33.442,122800.0
2008-06-17 12:00:00,44.47,44.63,44.41,44.62,129600.0,33.442,33.5623,33.3968,33.5548,129600.0
2008-06-17 12:05:00,44.62,44.81,44.61,44.65,111000.0,33.5548,33.6976,33.5472,33.5773,111000.0
2008-06-17 12:10:00,44.65,44.72,44.63,44.69,95000.0,33.5773,33.63,33.5623,33.6074,95000.0
2008-06-17 12:15:00,44.7,44.77,44.67,44.75,81600.0,33.6149,33.6676,33.5924,33.6525,81600.0
2008-06-17 12:20:00,44.76,44.79,44.62,44.65,49300.0,33.66,33.6826,33.5548,33.5773,49300.0
2008-06-17 12:25:00,44.65,44.69,44.4,44.43,69800.0,33.5773,33.6074,33.3893,33.4119,69800.0
2008-06-17 12:30:00,44.42,44.48,44.4,44.42,104500.0,33.4043,33.4495,33.3893,33.4043,104500.0
2008-06-17 12:35:00,44.42,44.44,44.26,44.35,76700.0,33.4043,33.4194,33.284,33.3517,76700.0
2008-06-17 12:40:00,44.35,44.54,44.34,44.52,57700.0,33.3517,33.4946,33.3442,33.4796,57700.0
2008-06-17 12:45:00,44.52,44.77,44.51,44.77,39400.0,33.4796,33.6676,33.472,33.6676,39400.0
2008-06-17 12:50:00,44.76,44.83,44.71,44.81,53200.0,33.66,33.7127,33.6224,33.6976,53200.0
2008-06-17 12:55:00,44.8,44.84,44.78,44.78,54200.0,33.6901,33.7202,33.6751,33.6751,54200.0
2008-06-17 13:00:00,44.78,44.82,44.7,44.7,82800.0,33.6751,33.7052,33.6149,33.6149,82800.0
2008-06-17 13:05:00,44.69,44.98,44.66,44.98,60100.0,33.6074,33.8255,33.5848,33.8255,60100.0
2008-06-17 13:10:00,44.98,45.0,44.92,44.95,66200.0,33.8255,33.8405,33.7804,33.8029,66200.0
2008-06-17 13:15:00,44.95,44.99,44.84,44.84,70300.0,33.8029,33.833,33.7202,33.7202,70300.0
2008-06-17 13:20:00,44.84,44.87,44.78,44.86,56700.0,33.7202,33.7428,33.6751,33.7352,56700.0
2008-06-17 13:25:00,44.86,44.93,44.83,44.84,56800.0,33.7352,33.7879,33.7127,33.7202,56800.0
2008-06-17 13:30:00,44.84,44.85,44.75,44.77,55900.0,33.7202,33.7277,33.6525,33.6676,55900.0
2008-06-17 13:35:00,44.78,44.81,44.72,44.74,62600.0,33.6751,33.6976,33.63,33.645,62600.0
2008-06-17 13:40:00,44.74,44.74,44.53,44.54,101100.0,33.645,33.645,33.4871,33.4946,101100.0
2008-06-17 13:45:00,44.54,44.59,44.52,44.54,66600.0,33.4946,33.5322,33.4796,33.4946,66600.0
2008-06-17 13:50:00,44.54,44.68,44.53,44.67,54500.0,33.4946,33.5999,33.4871,33.5924,54500.0
2008-06-17 13:55:00,44.67,44.68,44.57,44.57,51700.0,33.5924,33.5999,33.5172,33.5172,51700.0
2008-06-17 14:00:00,44.58,44.61,44.56,44.58,74600.0,33.5247,33.5472,33.5096,33.5247,74600.0
2008-06-17 14:05:00,44.58,44.59,44.39,44.49,123300.0,33.5247,33.5322,33.3818,33.457,123300.0
2008-06-17 14:10:00,44.48,44.49,44.38,44.4,37500.0,33.4495,33.457,33.3743,33.3893,37500.0
2008-06-17 14:15:00,44.39,44.47,44.35,44.37,97700.0,33.3818,33.442,33.3517,33.3667,97700.0
2008-06-17 14:20:00,44.38,44.44,44.33,44.33,50500.0,33.3743,33.4194,33.3367,33.3367,50500.0
2008-06-17 14:25:00,44.34,44.34,44.16,44.19,67100.0,33.3442,33.3442,33.2088,33.2314,67100.0
2008-06-17 14:30:00,44.18,44.26,44.18,44.21,31200.0,33.2239,33.284,33.2239,33.2464,31200.0
2008-06-17 14:35:00,44.22,44.25,43.98,43.99,143900.0,33.2539,33.2765,33.0735,33.081,143900.0
2008-06-17 14:40:00,44.0,44.24,43.97,44.21,111000.0,33.0885,33.269,33.0659,33.2464,111000.0
2008-06-17 14:45:00,44.22,44.24,44.19,44.21,49800.0,33.2539,33.269,33.2314,33.2464,49800.0
2008-06-17 14:50:00,44.2,44.31,44.2,44.28,70400.0,33.2389,33.3216,33.2389,33.2991,70400.0
2008-06-17 14:55:00,44.29,44.48,44.29,44.37,75300.0,33.3066,33.4495,33.3066,33.3667,75300.0
2008-06-17 15:00:00,44.37,44.42,44.3,44.33,65500.0,33.3667,33.4043,33.3141,33.3367,65500.0
2008-06-17 15:05:00,44.32,44.39,44.3,44.32,61300.0,33.3291,33.3818,33.3141,33.3291,61300.0
2008-06-17 15:10:00,44.32,44.43,44.31,44.41,74200.0,33.3291,33.4119,33.3216,33.3968,74200.0
2008-06-17 15:15:00,44.4,44.4,44.03,44.04,129300.0,33.3893,33.3893,33.1111,33.1186,129300.0
2008-06-17 15:20:00,44.03,44.09,43.95,43.99,205900.0,33.1111,33.1562,33.0509,33.081,205900.0
2008-06-17 15:25:00,44.0,44.09,43.97,44.06,116600.0,33.0885,33.1562,33.0659,33.1336,116600.0
2008-06-17 15:30:00,44.05,44.15,43.96,44.14,161900.0,33.1261,33.2013,33.0584,33.1938,161900.0
2008-06-17 15:35:00,44.15,44.15,44.02,44.12,157900.0,33.2013,33.2013,33.1035,33.1787,157900.0
2008-06-17 15:40:00,44.11,44.12,43.98,43.98,169200.0,33.1712,33.1787,33.0735,33.0735,169200.0
2008-06-17 15:45:00,43.98,44.16,43.98,44.08,213300.0,33.0735,33.2088,33.0735,33.1487,213300.0
2008-06-17 15:50:00,44.08,44.12,43.97,43.98,157400.0,33.1487,33.1787,33.0659,33.0735,157400.0
2008-06-17 15:55:00,43.98,44.03,43.86,44.0,318200.0,33.0735,33.1111,32.9832,33.0885,318200.0
2008-06-18 09:30:00,43.07,43.23,42.51,42.51,257900.0,32.3891,32.5095,31.968,31.968,257900.0
2008-06-18 09:35:00,42.51,42.93,42.45,42.91,307700.0,31.968,32.2839,31.9229,32.2688,307700.0
2008-06-18 09:40:00,42.93,42.94,42.74,42.91,189600.0,32.2839,32.2914,32.141,32.2688,189600.0
2008-06-18 09:45:00,42.87,42.91,42.58,42.67,223800.0,32.2387,32.2688,32.0206,32.0883,223800.0
2008-06-18 09:50:00,42.65,42.65,42.48,42.58,224300.0,32.0733,32.0733,31.9454,32.0206,224300.0
2008-06-18 09:55:00,42.58,42.61,42.31,42.39,183100.0,32.0206,32.0432,31.8176,31.8778,183100.0
2008-06-18 10:00:00,42.39,42.41,42.25,42.36,235600.0,31.8778,31.8928,31.7725,31.8552,235600.0
2008-06-18 10:05:00,42.37,42.37,42.1,42.17,191100.0,31.8627,31.8627,31.6597,31.7123,191100.0
2008-06-18 10:10:00,42.17,42.17,42.0,42.06,221800.0,31.7123,31.7123,31.5845,31.6296,221800.0
2008-06-18 10:15:00,42.05,42.2,41.94,42.01,299900.0,31.6221,31.7349,31.5394,31.592,299900.0
2008-06-18 10:20:00,42.01,42.01,41.97,41.99,325400.0,31.592,31.592,31.5619,31.577,325400.0
2008-06-18 10:25:00,41.99,42.19,41.94,42.15,265300.0,31.577,31.7274,31.5394,31.6973,265300.0
2008-06-18 10:30:00,42.15,42.16,41.88,42.0,279900.0,31.6973,31.7048,31.4942,31.5845,279900.0
2008-06-18 10:35:00,42.0,42.12,41.91,41.99,300200.0,31.5845,31.6747,31.5168,31.577,300200.0
2008-06-18 10:40:00,41.98,42.06,41.79,41.79,137300.0,31.5694,31.6296,31.4266,31.4266,137300.0
2008-06-18 10:45:00,41.78,41.89,41.67,41.71,201200.0,31.419,31.5018,31.3363,31.3664,201200.0
2008-06-18 10:50:00,41.71,41.8,41.64,41.68,161100.0,31.3664,31.4341,31.3138,31.3438,161100.0
2008-06-18 10:55:00,41.7,41.95,41.64,41.95,132900.0,31.3589,31.5469,31.3138,31.5469,132900.0
2008-06-18 11:00:00,41.96,42.05,41.93,42.05,130300.0,31.5544,31.6221,31.5318,31.6221,130300.0
2008-06-18 11:05:00,42.05,42.12,42.01,42.06,133000.0,31.6221,31.6747,31.592,31.6296,133000.0
2008-06-18 11:10:00,42.06,42.22,41.97,42.21,101500.0,31.6296,31.7499,31.5619,31.7424,101500.0
2008-06-18 11:15:00,42.21,42.29,42.05,42.08,108700.0,31.7424,31.8026,31.6221,31.6446,108700.0
2008-06-18 11:20:00,42.09,42.26,42.06,42.23,90400.0,31.6522,31.78,31.6296,31.7574,90400.0
2008-06-18 11:25:00,42.26,42.33,42.1,42.1,102700.0,31.78,31.8326,31.6597,31.6597,102700.0
2008-06-18 11:30:00,42.11,42.32,42.09,42.31,169000.0,31.6672,31.8251,31.6522,31.8176,169000.0
2008-06-18 11:35:00,42.29,42.51,42.29,42.45,280500.0,31.8026,31.968,31.8026,31.9229,280500.0
2008-06-18 11:40:00,42.45,42.54,42.15,42.17,141000.0,31.9229,31.9906,31.6973,31.7123,141000.0
2008-06-18 11:45:00,42.16,42.43,42.16,42.42,84400.0,31.7048,31.9078,31.7048,31.9003,84400.0
2008-06-18 11:50:00,42.43,42.79,42.41,42.76,296000.0,31.9078,32.1786,31.8928,32.156,296000.0
2008-06-18 11:55:00,42.74,42.87,42.66,42.71,202100.0,32.141,32.2387,32.0808,32.1184,202100.0
2008-06-18 12:00:00,42.74,42.79,42.54,42.58,92700.0,32.141,32.1786,31.9906,32.0206,92700.0
2008-06-18 12:05:00,42.54,42.56,42.15,42.16,165800.0,31.9906,32.0056,31.6973,31.7048,165800.0
2008-06-18 12:10:00,42.16,42.23,42.03,42.11,168700.0,31.7048,31.7574,31.607,31.6672,168700.0
2008-06-18 12:15:00,42.1,42.26,42.09,42.14,73100.0,31.6597,31.78,31.6522,31.6898,73100.0
2008-06-18 12:20:00,42.13,42.16,42.05,42.14,51000.0,31.6822,31.7048,31.6221,31.6898,51000.0
2008-06-18 12:25:00,42.13,42.15,42.03,42.05,44600.0,31.6822,31.6973,31.607,31.6221,44600.0
2008-06-18 12:30:00,42.05,42.15,41.94,42.15,97600.0,31.6221,31.6973,31.5394,31.6973,97600.0
2008-06-18 12:35:00,42.15,42.16,42.0,42.0,74700.0,31.6973,31.7048,31.5845,31.5845,74700.0
2008-06-18 12:40:00,42.0,42.01,41.66,41.73,175800.0,31.5845,31.592,31.3288,31.3814,175800.0
2008-06-18 12:45:00,41.73,41.75,41.64,41.66,130900.0,31.3814,31.3965,31.3138,31.3288,130900.0
2008-06-18 12:50:00,41.66,41.72,41.64,41.72,74700.0,31.3288,31.3739,31.3138,31.3739,74700.0
2008-06-18 12:55:00,41.7,41.7,41.64,41.69,107200.0,31.3589,31.3589,31.3138,31.3514,107200.0
2008-06-18 13:00:00,41.69,41.79,41.66,41.68,141500.0,31.3514,31.4266,31.3288,31.3438,141500.0
2008-06-18 13:05:00,41.68,41.75,41.45,41.52,131700.0,31.3438,31.3965,31.1709,31.2235,131700.0
2008-06-18 13:10:00,41.53,41.53,41.35,41.35,102200.0,31.231,31.231,31.0957,31.0957,102200.0
2008-06-18 13:15:00,41.39,41.4,41.25,41.4,152600.0,31.1258,31.1333,31.0205,31.1333,152600.0
2008-06-18 13:20:00,41.4,41.61,41.37,41.59,149500.0,31.1333,31.2912,31.1107,31.2762,149500.0
2008-06-18 13:25:00,41.58,41.58,41.4,41.42,100400.0,31.2686,31.2686,31.1333,31.1483,100400.0
2008-06-18 13:30:00,41.41,41.58,41.36,41.52,146300.0,31.1408,31.2686,31.1032,31.2235,146300.0
2008-06-18 13:35:00,41.54,41.55,41.07,41.07,161200.0,31.2386,31.2461,30.8851,30.8851,161200.0
2008-06-18 13:40:00,41.09,41.2,41.01,41.19,166900.0,30.9002,30.9829,30.84,30.9754,166900.0
2008-06-18 13:45:00,41.19,41.2,40.9,41.12,277200.0,30.9754,30.9829,30.7573,30.9227,277200.0
2008-06-18 13:50:00,41.12,41.27,41.11,41.21,181100.0,30.9227,31.0355,30.9152,30.9904,181100.0
2008-06-18 13:55:00,41.22,41.39,41.21,41.34,146900.0,30.9979,31.1258,30.9904,31.0882,146900.0
2008-06-18 14:00:00,41.34,41.54,41.33,41.46,170700.0,31.0882,31.2386,31.0806,31.1784,170700.0
2008-06-18 14:05:00,41.45,41.65,41.41,41.63,217900.0,31.1709,31.3213,31.1408,31.3062,217900.0
2008-06-18 14:10:00,41.64,41.66,41.44,41.53,237500.0,31.3138,31.3288,31.1634,31.231,237500.0
2008-06-18 14:15:00,41.51,41.67,41.44,41.52,127600.0,31.216,31.3363,31.1634,31.2235,127600.0
2008-06-18 14:20:00,41.51,41.58,41.37,41.42,160400.0,31.216,31.2686,31.1107,31.1483,160400.0
2008-06-18 14:25:00,41.43,41.55,41.38,41.55,133300.0,31.1558,31.2461,31.1182,31.2461,133300.0
2008-06-18 14:30:00,41.54,41.79,41.5,41.78,167400.0,31.2386,31.4266,31.2085,31.419,167400.0
2008-06-18 14:35:00,41.78,42.07,41.78,42.0,282400.0,31.419,31.6371,31.419,31.5845,282400.0
2008-06-18 14:40:00,41.99,42.18,41.92,42.06,205300.0,31.577,31.7198,31.5243,31.6296,205300.0
2008-06-18 14:45:00,42.06,42.16,41.96,42.08,293300.0,31.6296,31.7048,31.5544,31.6446,293300.0
2008-06-18 14:50:00,42.07,42.29,42.06,42.29,219400.0,31.6371,31.8026,31.6296,31.8026,219400.0
2008-06-18 14:55:00,42.28,42.41,42.13,42.39,305400.0,31.795,31.8928,31.6822,31.8778,305400.0
2008-06-18 15:00:00,42.38,42.43,42.08,42.1,262100.0,31.8702,31.9078,31.6446,31.6597,262100.0
2008-06-18 15:05:00,42.1,42.37,42.0,42.29,220900.0,31.6597,31.8627,31.5845,31.8026,220900.0
2008-06-18 15:10:00,42.28,42.38,42.19,42.27,238700.0,31.795,31.8702,31.7274,31.7875,238700.0
2008-06-18 15:15:00,42.29,42.4,42.26,42.38,165100.0,31.8026,31.8853,31.78,31.8702,165100.0
2008-06-18 15:20:00,42.37,42.46,42.33,42.44,225100.0,31.8627,31.9304,31.8326,31.9154,225100.0
2008-06-18 15:25:00,42.45,42.52,42.27,42.51,290700.0,31.9229,31.9755,31.7875,31.968,290700.0
2008-06-18 15:30:00,42.51,42.57,42.32,42.45,298200.0,31.968,32.0131,31.8251,31.9229,298200.0
2008-06-18 15:35:00,42.45,42.53,42.3,42.4,343400.0,31.9229,31.983,31.8101,31.8853,343400.0
2008-06-18 15:40:00,42.41,42.46,42.29,42.4,314300.0,31.8928,31.9304,31.8026,31.8853,314300.0
2008-06-18 15:45:00,42.41,42.53,42.25,42.25,1260900.0,31.8928,31.983,31.7725,31.7725,1260900.0
2008-06-18 15:50:00,42.26,42.51,42.17,42.51,231300.0,31.78,31.968,31.7123,31.968,231300.0
2008-06-18 15:55:00,42.51,42.56,42.4,42.55,452400.0,31.968,32.0056,31.8853,31.9981,452400.0
2008-06-19 09:30:00,42.25,42.7,41.58,42.19,143300.0,31.7725,32.1109,31.2686,31.7274,143300.0
2008-06-19 09:35:00,42.16,42.2,41.71,41.76,107000.0,31.7048,31.7349,31.3664,31.404,107000.0
2008-06-19 09:40:00,41.8,41.85,40.91,40.94,274800.0,31.4341,31.4717,30.7648,30.7873,274800.0
2008-06-19 09:45:00,40.93,41.18,40.78,41.17,289700.0,30.7798,30.9678,30.667,30.9603,289700.0
2008-06-19 09:50:00,41.17,41.48,41.06,41.42,193600.0,30.9603,31.1934,30.8776,31.1483,193600.0
2008-06-19 09:55:00,41.41,41.53,41.14,41.24,189300.0,31.1408,31.231,30.9378,31.013,189300.0
2008-06-19 10:00:00,41.24,41.25,40.94,41.23,241600.0,31.013,31.0205,30.7873,31.0054,241600.0
2008-06-19 10:05:00,41.22,41.23,40.85,40.91,335900.0,30.9979,31.0054,30.7197,30.7648,335900.0
2008-06-19 10:10:00,40.91,41.12,40.81,41.11,175900.0,30.7648,30.9227,30.6896,30.9152,175900.0
2008-06-19 10:15:00,41.09,41.13,40.8,40.81,122600.0,30.9002,30.9302,30.6821,30.6896,122600.0
2008-06-19 10:20:00,40.8,41.2,40.8,41.15,61200.0,30.6821,30.9829,30.6821,30.9453,61200.0
2008-06-19 10:25:00,41.15,41.15,41.0,41.03,158600.0,30.9453,30.9453,30.8325,30.855,158600.0
2008-06-19 10:30:00,41.04,41.13,40.93,40.97,198600.0,30.8626,30.9302,30.7798,30.8099,198600.0
2008-06-19 10:35:00,41.0,41.23,41.0,41.13,140800.0,30.8325,31.0054,30.8325,30.9302,140800.0
2008-06-19 10:40:00,41.12,41.22,40.99,41.05,117400.0,30.9227,30.9979,30.825,30.8701,117400.0
2008-06-19 10:45:00,41.05,41.26,41.0,41.22,118200.0,30.8701,31.028,30.8325,30.9979,118200.0
2008-06-19 10:50:00,41.19,41.4,41.18,41.34,193700.0,30.9754,31.1333,30.9678,31.0882,193700.0
2008-06-19 10:55:00,41.34,41.54,41.29,41.44,212800.0,31.0882,31.2386,31.0506,31.1634,212800.0
2008-06-19 11:00:00,41.44,41.57,41.3,41.37,185900.0,31.1634,31.2611,31.0581,31.1107,185900.0
2008-06-19 11:05:00,41.37,41.42,40.9,40.93,208700.0,31.1107,31.1483,30.7573,30.7798,208700.0
2008-06-19 11:10:00,40.93,40.95,40.56,40.79,256200.0,30.7798,30.7949,30.5016,30.6745,256200.0
2008-06-19 11:15:00,40.8,40.97,40.64,40.76,180400.0,30.6821,30.8099,30.5617,30.652,180400.0
2008-06-19 11:20:00,40.75,40.92,40.5,40.69,238500.0,30.6445,30.7723,30.4565,30.5993,238500.0
2008-06-19 11:25:00,40.7,40.83,40.59,40.81,127800.0,30.6069,30.7046,30.5241,30.6896,127800.0
2008-06-19 11:30:00,40.81,41.22,40.75,41.1,177900.0,30.6896,30.9979,30.6445,30.9077,177900.0
2008-06-19 11:35:00,41.1,41.11,40.9,40.91,154600.0,30.9077,30.9152,30.7573,30.7648,154600.0
2008-06-19 11:40:00,40.9,41.1,40.85,40.86,107300.0,30.7573,30.9077,30.7197,30.7272,107300.0
2008-06-19 11:45:00,40.86,41.01,40.85,40.86,145200.0,30.7272,30.84,30.7197,30.7272,145200.0
2008-06-19 11:50:00,40.86,41.06,40.86,41.05,83000.0,30.7272,30.8776,30.7272,30.8701,83000.0
2008-06-19 11:55:00,41.03,41.12,40.95,41.03,123300.0,30.855,30.9227,30.7949,30.855,123300.0
2008-06-19 12:00:00,41.03,41.27,40.96,41.27,110500.0,30.855,31.0355,30.8024,31.0355,110500.0
2008-06-19 12:05:00,41.27,41.34,41.05,41.15,149700.0,31.0355,31.0882,30.8701,30.9453,149700.0
2008-06-19 12:10:00,41.14,41.35,41.09,41.32,110200.0,30.9378,31.0957,30.9002,31.0731,110200.0
2008-06-19 12:15:00,41.34,41.5,41.28,41.36,159600.0,31.0882,31.2085,31.043,31.1032,159600.0
2008-06-19 12:20:00,41.36,41.49,41.25,41.48,121400.0,31.1032,31.201,31.0205,31.1934,121400.0
2008-06-19 12:25:00,41.48,41.5,41.21,41.27,218800.0,31.1934,31.2085,30.9904,31.0355,218800.0
2008-06-19 12:30:00,41.27,41.38,41.22,41.35,72700.0,31.0355,31.1182,30.9979,31.0957,72700.0
2008-06-19 12:35:00,41.35,41.36,41.09,41.2,68500.0,31.0957,31.1032,30.9002,30.9829,68500.0
2008-06-19 12:40:00,41.2,41.22,41.11,41.22,55800.0,30.9829,30.9979,30.9152,30.9979,55800.0
2008-06-19 12:45:00,41.21,41.26,41.09,41.12,67100.0,30.9904,31.028,30.9002,30.9227,67100.0
2008-06-19 12:50:00,41.13,41.13,40.96,41.05,111000.0,30.9302,30.9302,30.8024,30.8701,111000.0
2008-06-19 12:55:00,41.06,41.13,41.03,41.09,68900.0,30.8776,30.9302,30.855,30.9002,68900.0
2008-06-19 13:00:00,41.08,41.12,41.06,41.1,67900.0,30.8926,30.9227,30.8776,30.9077,67900.0
2008-06-19 13:05:00,41.1,41.1,40.94,40.99,65600.0,30.9077,30.9077,30.7873,30.825,65600.0
2008-06-19 13:10:00,41.0,41.08,40.9,40.94,79400.0,30.8325,30.8926,30.7573,30.7873,79400.0
2008-06-19 13:15:00,40.94,40.98,40.85,40.86,44700.0,30.7873,30.8174,30.7197,30.7272,44700.0
2008-06-19 13:20:00,40.86,40.88,40.77,40.79,94800.0,30.7272,30.7422,30.6595,30.6745,94800.0
2008-06-19 13:25:00,40.8,40.82,40.77,40.81,88900.0,30.6821,30.6971,30.6595,30.6896,88900.0
2008-06-19 13:30:00,40.81,40.91,40.8,40.87,78200.0,30.6896,30.7648,30.6821,30.7347,78200.0
2008-06-19 13:35:00,40.87,40.95,40.82,40.84,50500.0,30.7347,30.7949,30.6971,30.7121,50500.0
2008-06-19 13:40:00,40.84,40.87,40.73,40.74,66600.0,30.7121,30.7347,30.6294,30.6369,66600.0
2008-06-19 13:45:00,40.75,40.77,40.69,40.74,73600.0,30.6445,30.6595,30.5993,30.6369,73600.0
2008-06-19 13:50:00,40.76,40.89,40.69,40.82,52900.0,30.652,30.7497,30.5993,30.6971,52900.0
2008-06-19 13:55:00,40.82,40.89,40.73,40.87,51500.0,30.6971,30.7497,30.6294,30.7347,51500.0
2008-06-19 14:00:00,40.87,40.88,40.73,40.8,54500.0,30.7347,30.7422,30.6294,30.6821,54500.0
2008-06-19 14:05:00,40.81,40.81,40.7,40.71,44600.0,30.6896,30.6896,30.6069,30.6144,44600.0
2008-06-19 14:10:00,40.71,40.86,40.65,40.84,74100.0,30.6144,30.7272,30.5693,30.7121,74100.0
2008-06-19 14:15:00,40.84,40.86,40.79,40.81,86400.0,30.7121,30.7272,30.6745,30.6896,86400.0
2008-06-19 14:20:00,40.82,40.99,40.79,40.95,95100.0,30.6971,30.825,30.6745,30.7949,95100.0
2008-06-19 14:25:00,40.95,41.29,40.95,41.17,96900.0,30.7949,31.0506,30.7949,30.9603,96900.0
2008-06-19 14:30:00,41.19,41.49,41.19,41.42,129200.0,30.9754,31.201,30.9754,31.1483,129200.0
2008-06-19 14:35:00,41.42,41.43,41.26,41.34,162500.0,31.1483,31.1558,31.028,31.0882,162500.0
2008-06-19 14:40:00,41.34,41.43,41.25,41.43,138100.0,31.0882,31.1558,31.0205,31.1558,138100.0
2008-06-19 14:45:00,41.42,41.5,41.32,41.32,106200.0,31.1483,31.2085,31.0731,31.0731,106200.0
2008-06-19 14:50:00,41.33,41.4,41.26,41.39,79000.0,31.0806,31.1333,31.028,31.1258,79000.0
2008-06-19 14:55:00,41.38,41.52,41.34,41.51,138800.0,31.1182,31.2235,31.0882,31.216,138800.0
2008-06-19 15:00:00,41.5,41.81,41.48,41.81,272800.0,31.2085,31.4416,31.1934,31.4416,272800.0
2008-06-19 15:05:00,41.81,42.01,41.7,41.7,207500.0,31.4416,31.592,31.3589,31.3589,207500.0
2008-06-19 15:10:00,41.7,41.79,41.54,41.6,141500.0,31.3589,31.4266,31.2386,31.2837,141500.0
2008-06-19 15:15:00,41.61,41.73,41.57,41.69,160000.0,31.2912,31.3814,31.2611,31.3514,160000.0
2008-06-19 15:20:00,41.7,41.74,41.53,41.73,225500.0,31.3589,31.389,31.231,31.3814,225500.0
2008-06-19 15:25:00,41.73,41.93,41.66,41.78,198000.0,31.3814,31.5318,31.3288,31.419,198000.0
2008-06-19 15:30:00,41.78,41.94,41.67,41.94,137900.0,31.419,31.5394,31.3363,31.5394,137900.0
2008-06-19 15:35:00,41.94,41.94,41.7,41.86,144900.0,31.5394,31.5394,31.3589,31.4792,144900.0
2008-06-19 15:40:00,41.84,41.84,41.74,41.78,214400.0,31.4642,31.4642,31.389,31.419,214400.0
2008-06-19 15:45:00,41.78,41.85,41.76,41.82,155700.0,31.419,31.4717,31.404,31.4491,155700.0
2008-06-19 15:50:00,41.81,41.85,41.77,41.77,165100.0,31.4416,31.4717,31.4115,31.4115,165100.0
2008-06-19 15:55:00,41.77,41.87,41.71,41.85,254700.0,31.4115,31.4867,31.3664,31.4717,254700.0
2008-06-20 09:30:00,41.03,41.16,40.7,40.84,573200.0,30.855,30.9528,30.6069,30.7121,573200.0
2008-06-20 09:35:00,40.81,41.02,40.77,40.93,165200.0,30.6896,30.8475,30.6595,30.7798,165200.0
2008-06-20 09:40:00,40.95,41.07,40.56,40.8,335700.0,30.7949,30.8851,30.5016,30.6821,335700.0
2008-06-20 09:45:00,40.8,40.94,40.73,40.93,231400.0,30.6821,30.7873,30.6294,30.7798,231400.0
2008-06-20 09:50:00,40.91,41.0,40.88,40.94,224200.0,30.7648,30.8325,30.7422,30.7873,224200.0
2008-06-20 09:55:00,40.94,41.0,40.77,40.88,230300.0,30.7873,30.8325,30.6595,30.7422,230300.0
2008-06-20 10:00:00,40.87,40.9,40.63,40.73,194700.0,30.7347,30.7573,30.5542,30.6294,194700.0
2008-06-20 10:05:00,40.72,41.06,40.65,41.05,162300.0,30.6219,30.8776,30.5693,30.8701,162300.0
2008-06-20 10:10:00,41.05,41.26,40.99,41.02,201000.0,30.8701,31.028,30.825,30.8475,201000.0
2008-06-20 10:15:00,41.02,41.3,40.94,41.24,106400.0,30.8475,31.0581,30.7873,31.013,106400.0
2008-06-20 10:20:00,41.24,41.24,40.94,41.14,86500.0,31.013,31.013,30.7873,30.9378,86500.0
2008-06-20 10:25:00,41.12,41.14,40.93,41.11,74500.0,30.9227,30.9378,30.7798,30.9152,74500.0
2008-06-20 10:30:00,41.11,41.16,40.96,41.0,78100.0,30.9152,30.9528,30.8024,30.8325,78100.0
2008-06-20 10:35:00,40.97,40.98,40.73,40.79,121300.0,30.8099,30.8174,30.6294,30.6745,121300.0
2008-06-20 10:40:00,40.79,40.96,40.73,40.87,96300.0,30.6745,30.8024,30.6294,30.7347,96300.0
2008-06-20 10:45:00,40.88,40.95,40.81,40.9,85200.0,30.7422,30.7949,30.6896,30.7573,85200.0
2008-06-20 10:50:00,40.89,41.16,40.85,41.04,113700.0,30.7497,30.9528,30.7197,30.8626,113700.0
2008-06-20 10:55:00,41.04,41.32,41.03,41.3,161000.0,30.8626,31.0731,30.855,31.0581,161000.0
2008-06-20 11:00:00,41.3,41.79,41.28,41.79,318500.0,31.0581,31.4266,31.043,31.4266,318500.0
2008-06-20 11:05:00,41.78,42.05,41.67,41.93,220600.0,31.419,31.6221,31.3363,31.5318,220600.0
2008-06-20 11:10:00,41.93,41.96,41.65,41.81,191600.0,31.5318,31.5544,31.3213,31.4416,191600.0
2008-06-20 11:15:00,41.81,42.3,41.72,42.15,207000.0,31.4416,31.8101,31.3739,31.6973,207000.0
2008-06-20 11:20:00,42.15,42.29,42.1,42.22,178100.0,31.6973,31.8026,31.6597,31.7499,178100.0
2008-06-20 11:25:00,42.2,42.23,41.86,41.87,163300.0,31.7349,31.7574,31.4792,31.4867,163300.0
2008-06-20 11:30:00,41.86,41.86,41.64,41.68,166800.0,31.4792,31.4792,31.3138,31.3438,166800.0
2008-06-20 11:35:00,41.67,41.69,41.65,41.66,60000.0,31.3363,31.3514,31.3213,31.3288,60000.0
2008-06-20 11:40:00,41.67,41.88,41.64,41.79,145700.0,31.3363,31.4942,31.3138,31.4266,145700.0
2008-06-20 11:45:00,41.81,41.81,41.47,41.54,128800.0,31.4416,31.4416,31.1859,31.2386,128800.0
2008-06-20 11:50:00,41.54,41.56,41.44,41.49,53400.0,31.2386,31.2536,31.1634,31.201,53400.0
2008-06-20 11:55:00,41.5,41.55,41.42,41.5,84500.0,31.2085,31.2461,31.1483,31.2085,84500.0
2008-06-20 12:00:00,41.5,41.55,41.45,41.51,54900.0,31.2085,31.2461,31.1709,31.216,54900.0
2008-06-20 12:05:00,41.51,41.53,41.23,41.23,97000.0,31.216,31.231,31.0054,31.0054,97000.0
2008-06-20 12:10:00,41.24,41.31,41.18,41.31,117300.0,31.013,31.0656,30.9678,31.0656,117300.0
2008-06-20 12:15:00,41.32,41.45,41.25,41.3,64900.0,31.0731,31.1709,31.0205,31.0581,64900.0
2008-06-20 12:20:00,41.29,41.32,41.21,41.26,56100.0,31.0506,31.0731,30.9904,31.028,56100.0
2008-06-20 12:25:00,41.26,41.35,41.2,41.3,37500.0,31.028,31.0957,30.9829,31.0581,37500.0
2008-06-20 12:30:00,41.3,41.5,41.25,41.48,50300.0,31.0581,31.2085,31.0205,31.1934,50300.0
2008-06-20 12:35:00,41.45,41.53,41.37,41.42,71700.0,31.1709,31.231,31.1107,31.1483,71700.0
2008-06-20 12:40:00,41.39,41.49,41.35,41.43,75700.0,31.1258,31.201,31.0957,31.1558,75700.0
2008-06-20 12:45:00,41.42,41.44,41.4,41.43,42600.0,31.1483,31.1634,31.1333,31.1558,42600.0
2008-06-20 12:50:00,41.43,41.51,41.42,41.47,44400.0,31.1558,31.216,31.1483,31.1859,44400.0
2008-06-20 12:55:00,41.46,41.53,41.43,41.51,52300.0,31.1784,31.231,31.1558,31.216,52300.0
2008-06-20 13:00:00,41.53,41.55,41.45,41.49,91200.0,31.231,31.2461,31.1709,31.201,91200.0
2008-06-20 13:05:00,41.49,41.68,41.48,41.67,73900.0,31.201,31.3438,31.1934,31.3363,73900.0
2008-06-20 13:10:00,41.67,41.8,41.48,41.64,110900.0,31.3363,31.4341,31.1934,31.3138,110900.0
2008-06-20 13:15:00,41.63,41.66,41.55,41.55,46400.0,31.3062,31.3288,31.2461,31.2461,46400.0
2008-06-20 13:20:00,41.55,41.56,41.36,41.49,91800.0,31.2461,31.2536,31.1032,31.201,91800.0
2008-06-20 13:25:00,41.49,41.52,41.26,41.34,131800.0,31.201,31.2235,31.028,31.0882,131800.0
2008-06-20 13:30:00,41.33,41.33,41.14,41.25,134700.0,31.0806,31.0806,30.9378,31.0205,134700.0
2008-06-20 13:35:00,41.25,41.35,41.09,41.26,72800.0,31.0205,31.0957,30.9002,31.028,72800.0
2008-06-20 13:40:00,41.26,41.31,41.06,41.08,85600.0,31.028,31.0656,30.8776,30.8926,85600.0
2008-06-20 13:45:00,41.08,41.24,41.07,41.23,72600.0,30.8926,31.013,30.8851,31.0054,72600.0
2008-06-20 13:50:00,41.24,41.34,41.12,41.13,68800.0,31.013,31.0882,30.9227,30.9302,68800.0
2008-06-20 13:55:00,41.13,41.29,41.1,41.11,49000.0,30.9302,31.0506,30.9077,30.9152,49000.0
2008-06-20 14:00:00,41.1,41.1,40.91,40.95,115800.0,30.9077,30.9077,30.7648,30.7949,115800.0
2008-06-20 14:05:00,40.95,41.14,40.92,40.97,50600.0,30.7949,30.9378,30.7723,30.8099,50600.0
2008-06-20 14:10:00,40.98,41.02,40.76,40.82,168500.0,30.8174,30.8475,30.652,30.6971,168500.0
2008-06-20 14:15:00,40.82,41.01,40.73,40.94,130700.0,30.6971,30.84,30.6294,30.7873,130700.0
2008-06-20 14:20:00,40.93,41.08,40.87,41.03,68200.0,30.7798,30.8926,30.7347,30.855,68200.0
2008-06-20 14:25:00,41.05,41.06,40.85,41.01,96500.0,30.8701,30.8776,30.7197,30.84,96500.0
2008-06-20 14:30:00,41.03,41.05,40.95,40.98,42100.0,30.855,30.8701,30.7949,30.8174,42100.0
2008-06-20 14:35:00,40.98,41.01,40.86,40.9,86000.0,30.8174,30.84,30.7272,30.7573,86000.0
2008-06-20 14:40:00,40.9,41.04,40.88,41.0,40900.0,30.7573,30.8626,30.7422,30.8325,40900.0
2008-06-20 14:45:00,41.02,41.2,41.01,41.11,85800.0,30.8475,30.9829,30.84,30.9152,85800.0
2008-06-20 14:50:00,41.11,41.17,40.97,41.09,106600.0,30.9152,30.9603,30.8099,30.9002,106600.0
2008-06-20 14:55:00,41.1,41.17,40.86,40.91,117700.0,30.9077,30.9603,30.7272,30.7648,117700.0
2008-06-20 15:00:00,40.93,40.97,40.8,40.89,98800.0,30.7798,30.8099,30.6821,30.7497,98800.0
2008-06-20 15:05:00,40.9,41.36,40.9,41.18,228100.0,30.7573,31.1032,30.7573,30.9678,228100.0
2008-06-20 15:10:00,41.18,41.35,41.13,41.13,133000.0,30.9678,31.0957,30.9302,30.9302,133000.0
2008-06-20 15:15:00,41.12,41.29,41.12,41.23,77600.0,30.9227,31.0506,30.9227,31.0054,77600.0
2008-06-20 15:20:00,41.23,41.37,41.14,41.37,78000.0,31.0054,31.1107,30.9378,31.1107,78000.0
2008-06-20 15:25:00,41.37,41.41,41.21,41.28,169200.0,31.1107,31.1408,30.9904,31.043,169200.0
2008-06-20 15:30:00,41.29,41.35,41.18,41.18,147300.0,31.0506,31.0957,30.9678,30.9678,147300.0
2008-06-20 15:35:00,41.19,41.3,41.14,41.2,130000.0,30.9754,31.0581,30.9378,30.9829,130000.0
2008-06-20 15:40:00,41.2,41.48,41.18,41.31,273900.0,30.9829,31.1934,30.9678,31.0656,273900.0
2008-06-20 15:45:00,41.31,41.38,41.22,41.25,222800.0,31.0656,31.1182,30.9979,31.0205,222800.0
2008-06-20 15:50:00,41.24,41.31,41.2,41.24,288500.0,31.013,31.0656,30.9829,31.013,288500.0
2008-06-20 15:55:00,41.24,41.24,40.92,40.94,581400.0,31.013,31.013,30.7723,30.7873,581400.0
2008-06-23 09:30:00,41.0,41.35,40.6,40.64,230300.0,30.8325,31.0957,30.5317,30.5617,230300.0
2008-06-23 09:35:00,40.64,41.07,40.59,40.94,156800.0,30.5617,30.8851,30.5241,30.7873,156800.0
2008-06-23 09:40:00,40.94,41.07,40.75,40.81,116900.0,30.7873,30.8851,30.6445,30.6896,116900.0
2008-06-23 09:45:00,40.82,40.91,40.6,40.66,155800.0,30.6971,30.7648,30.5317,30.5768,155800.0
2008-06-23 09:50:00,40.66,40.68,40.18,40.45,246600.0,30.5768,30.5918,30.2158,30.4189,246600.0
2008-06-23 09:55:00,40.46,40.49,40.05,40.16,103800.0,30.4264,30.4489,30.1181,30.2008,103800.0
2008-06-23 10:00:00,40.16,40.23,39.89,39.91,195800.0,30.2008,30.2534,29.9977,30.0128,195800.0
2008-06-23 10:05:00,39.91,39.91,39.48,39.82,376000.0,30.0128,30.0128,29.6894,29.9451,376000.0
2008-06-23 10:10:00,39.82,40.06,39.79,40.06,213600.0,29.9451,30.1256,29.9225,30.1256,213600.0
2008-06-23 10:15:00,40.08,40.12,39.88,39.9,214300.0,30.1406,30.1707,29.9902,30.0053,214300.0
2008-06-23 10:20:00,39.92,39.92,39.71,39.85,214300.0,30.0203,30.0203,29.8624,29.9677,214300.0
2008-06-23 10:25:00,39.85,39.93,39.77,39.83,229000.0,29.9677,30.0278,29.9075,29.9526,229000.0
2008-06-23 10:30:00,39.82,39.98,39.8,39.91,182600.0,29.9451,30.0654,29.9301,30.0128,182600.0
2008-06-23 10:35:00,39.91,39.94,39.69,39.7,171200.0,30.0128,30.0353,29.8473,29.8549,171200.0
2008-06-23 10:40:00,39.71,39.81,39.56,39.62,113200.0,29.8624,29.9376,29.7496,29.7947,113200.0
2008-06-23 10:45:00,39.62,39.74,39.6,39.72,134100.0,29.7947,29.8849,29.7797,29.8699,134100.0
2008-06-23 10:50:00,39.72,39.85,39.62,39.84,203600.0,29.8699,29.9677,29.7947,29.9601,203600.0
2008-06-23 10:55:00,39.84,39.84,39.69,39.69,113700.0,29.9601,29.9601,29.8473,29.8473,113700.0
2008-06-23 11:00:00,39.7,39.74,39.51,39.52,117300.0,29.8549,29.8849,29.712,29.7195,117300.0
2008-06-23 11:05:00,39.52,39.57,39.36,39.41,163800.0,29.7195,29.7571,29.5992,29.6368,163800.0
2008-06-23 11:10:00,39.42,39.42,39.12,39.26,165100.0,29.6443,29.6443,29.4187,29.524,165100.0
2008-06-23 11:15:00,39.26,39.35,39.09,39.12,136500.0,29.524,29.5917,29.3961,29.4187,136500.0
2008-06-23 11:20:00,39.13,39.25,39.0,39.0,233700.0,29.4262,29.5165,29.3284,29.3284,233700.0
2008-06-23 11:25:00,39.0,39.19,38.96,39.19,314700.0,29.3284,29.4713,29.2984,29.4713,314700.0
2008-06-23 11:30:00,39.18,39.2,39.12,39.15,172500.0,29.4638,29.4788,29.4187,29.4412,172500.0
2008-06-23 11:35:00,39.15,39.38,39.15,39.36,136700.0,29.4412,29.6142,29.4412,29.5992,136700.0
2008-06-23 11:40:00,39.36,39.46,39.25,39.38,92100.0,29.5992,29.6744,29.5165,29.6142,92100.0
2008-06-23 11:45:00,39.38,39.48,39.28,39.4,61200.0,29.6142,29.6894,29.539,29.6293,61200.0
2008-06-23 11:50:00,39.38,39.44,39.32,39.41,40300.0,29.6142,29.6593,29.5691,29.6368,40300.0
2008-06-23 11:55:00,39.4,39.56,39.39,39.49,78000.0,29.6293,29.7496,29.6217,29.6969,78000.0
2008-06-23 12:00:00,39.5,39.62,39.49,39.51,98800.0,29.7045,29.7947,29.6969,29.712,98800.0
2008-06-23 12:05:00,39.51,39.53,39.45,39.5,96400.0,29.712,29.727,29.6669,29.7045,96400.0
2008-06-23 12:10:00,39.5,39.51,39.21,39.27,198200.0,29.7045,29.712,29.4864,29.5315,198200.0
2008-06-23 12:15:00,39.27,39.4,39.25,39.38,57500.0,29.5315,29.6293,29.5165,29.6142,57500.0
2008-06-23 12:20:00,39.38,39.46,39.37,39.45,186200.0,29.6142,29.6744,29.6067,29.6669,186200.0
2008-06-23 12:25:00,39.45,39.46,39.28,39.29,155700.0,29.6669,29.6744,29.539,29.5465,155700.0
2008-06-23 12:30:00,39.29,39.39,39.24,39.3,54000.0,29.5465,29.6217,29.5089,29.5541,54000.0
2008-06-23 12:35:00,39.3,39.35,39.24,39.26,49800.0,29.5541,29.5917,29.5089,29.524,49800.0
2008-06-23 12:40:00,39.28,39.3,39.23,39.26,50500.0,29.539,29.5541,29.5014,29.524,50500.0
2008-06-23 12:45:00,39.26,39.4,39.23,39.37,107600.0,29.524,29.6293,29.5014,29.6067,107600.0
2008-06-23 12:50:00,39.37,39.39,39.3,39.33,52700.0,29.6067,29.6217,29.5541,29.5766,52700.0
2008-06-23 12:55:00,39.34,39.39,39.25,39.34,94800.0,29.5841,29.6217,29.5165,29.5841,94800.0
2008-06-23 13:00:00,39.34,39.51,39.34,39.5,66100.0,29.5841,29.712,29.5841,29.7045,66100.0
2008-06-23 13:05:00,39.51,39.61,39.44,39.61,97600.0,29.712,29.7872,29.6593,29.7872,97600.0
2008-06-23 13:10:00,39.6,39.61,39.43,39.45,85700.0,29.7797,29.7872,29.6518,29.6669,85700.0
2008-06-23 13:15:00,39.45,39.51,39.4,39.41,74900.0,29.6669,29.712,29.6293,29.6368,74900.0
2008-06-23 13:20:00,39.4,39.65,39.38,39.56,51200.0,29.6293,29.8173,29.6142,29.7496,51200.0
2008-06-23 13:25:00,39.57,39.68,39.57,39.61,64400.0,29.7571,29.8398,29.7571,29.7872,64400.0
2008-06-23 13:30:00,39.61,39.61,39.52,39.57,56100.0,29.7872,29.7872,29.7195,29.7571,56100.0
2008-06-23 13:35:00,39.57,39.68,39.57,39.57,48100.0,29.7571,29.8398,29.7571,29.7571,48100.0
2008-06-23 13:40:00,39.59,39.71,39.59,39.71,91300.0,29.7721,29.8624,29.7721,29.8624,91300.0
2008-06-23 13:45:00,39.71,39.86,39.7,39.8,261500.0,29.8624,29.9752,29.8549,29.9301,261500.0
2008-06-23 13:50:00,39.8,39.82,39.7,39.78,172000.0,29.9301,29.9451,29.8549,29.915,172000.0
2008-06-23 13:55:00,39.8,39.83,39.72,39.74,159300.0,29.9301,29.9526,29.8699,29.8849,159300.0
2008-06-23 14:00:00,39.74,39.87,39.71,39.74,116900.0,29.8849,29.9827,29.8624,29.8849,116900.0
2008-06-23 14:05:00,39.75,39.84,39.57,39.58,104100.0,29.8925,29.9601,29.7571,29.7646,104100.0
2008-06-23 14:10:00,39.59,39.7,39.58,39.67,43400.0,29.7721,29.8549,29.7646,29.8323,43400.0
2008-06-23 14:15:00,39.66,39.74,39.59,39.72,59700.0,29.8248,29.8849,29.7721,29.8699,59700.0
2008-06-23 14:20:00,39.71,39.71,39.56,39.58,41400.0,29.8624,29.8624,29.7496,29.7646,41400.0
2008-06-23 14:25:00,39.59,39.63,39.48,39.55,54600.0,29.7721,29.8022,29.6894,29.7421,54600.0
2008-06-23 14:30:00,39.56,39.66,39.51,39.66,65700.0,29.7496,29.8248,29.712,29.8248,65700.0
2008-06-23 14:35:00,39.67,39.67,39.51,39.56,123800.0,29.8323,29.8323,29.712,29.7496,123800.0
2008-06-23 14:40:00,39.57,39.65,39.48,39.49,117600.0,29.7571,29.8173,29.6894,29.6969,117600.0
2008-06-23 14:45:00,39.48,39.58,39.44,39.5,93500.0,29.6894,29.7646,29.6593,29.7045,93500.0
2008-06-23 14:50:00,39.52,39.63,39.48,39.58,120200.0,29.7195,29.8022,29.6894,29.7646,120200.0
2008-06-23 14:55:00,39.57,39.64,39.55,39.58,81000.0,29.7571,29.8097,29.7421,29.7646,81000.0
2008-06-23 15:00:00,39.58,39.59,39.48,39.54,188000.0,29.7646,29.7721,29.6894,29.7345,188000.0
2008-06-23 15:05:00,39.54,39.58,39.52,39.54,164300.0,29.7345,29.7646,29.7195,29.7345,164300.0
2008-06-23 15:10:00,39.55,39.65,39.52,39.63,189100.0,29.7421,29.8173,29.7195,29.8022,189100.0
2008-06-23 15:15:00,39.62,39.67,39.58,39.62,225700.0,29.7947,29.8323,29.7646,29.7947,225700.0
2008-06-23 15:20:00,39.61,39.63,39.56,39.62,170300.0,29.7872,29.8022,29.7496,29.7947,170300.0
2008-06-23 15:25:00,39.61,39.81,39.6,39.8,180900.0,29.7872,29.9376,29.7797,29.9301,180900.0
2008-06-23 15:30:00,39.8,39.84,39.77,39.8,304700.0,29.9301,29.9601,29.9075,29.9301,304700.0
2008-06-23 15:35:00,39.8,39.83,39.68,39.75,219000.0,29.9301,29.9526,29.8398,29.8925,219000.0
2008-06-23 15:40:00,39.75,39.79,39.61,39.65,213500.0,29.8925,29.9225,29.7872,29.8173,213500.0
2008-06-23 15:45:00,39.65,39.85,39.65,39.7,231800.0,29.8173,29.9677,29.8173,29.8549,231800.0
2008-06-23 15:50:00,39.69,39.7,39.56,39.67,233600.0,29.8473,29.8549,29.7496,29.8323,233600.0
2008-06-23 15:55:00,39.67,39.69,39.6,39.65,309600.0,29.8323,29.8473,29.7797,29.8173,309600.0
2008-06-24 09:30:00,39.3,39.97,39.04,39.95,144900.0,29.5541,30.0579,29.3585,30.0429,144900.0
2008-06-24 09:35:00,39.94,40.75,39.94,40.39,293700.0,30.0353,30.6445,30.0353,30.3737,293700.0
2008-06-24 09:40:00,40.38,40.63,40.26,40.37,269300.0,30.3662,30.5542,30.276,30.3587,269300.0
2008-06-24 09:45:00,40.34,40.75,40.26,40.51,304300.0,30.3361,30.6445,30.276,30.464,304300.0
2008-06-24 09:50:00,40.49,40.51,40.28,40.36,257400.0,30.4489,30.464,30.291,30.3512,257400.0
2008-06-24 09:55:00,40.37,40.38,40.05,40.12,184500.0,30.3587,30.3662,30.1181,30.1707,184500.0
2008-06-24 10:00:00,40.12,40.18,39.71,40.05,324300.0,30.1707,30.2158,29.8624,30.1181,324300.0
2008-06-24 10:05:00,40.02,40.03,39.87,39.94,121600.0,30.0955,30.103,29.9827,30.0353,121600.0
2008-06-24 10:10:00,39.93,40.28,39.92,40.14,184100.0,30.0278,30.291,30.0203,30.1857,184100.0
2008-06-24 10:15:00,40.1,40.32,39.93,40.2,105500.0,30.1557,30.3211,30.0278,30.2309,105500.0
2008-06-24 10:20:00,40.2,40.29,39.85,39.96,103800.0,30.2309,30.2985,29.9677,30.0504,103800.0
2008-06-24 10:25:00,39.96,39.96,39.72,39.76,161100.0,30.0504,30.0504,29.8699,29.9,161100.0
2008-06-24 10:30:00,39.76,39.8,39.67,39.7,146500.0,29.9,29.9301,29.8323,29.8549,146500.0
2008-06-24 10:35:00,39.69,40.12,39.61,39.96,176900.0,29.8473,30.1707,29.7872,30.0504,176900.0
2008-06-24 10:40:00,39.96,40.05,39.81,40.05,73500.0,30.0504,30.1181,29.9376,30.1181,73500.0
2008-06-24 10:45:00,40.05,40.32,40.04,40.25,204600.0,30.1181,30.3211,30.1105,30.2685,204600.0
2008-06-24 10:50:00,40.25,40.53,40.25,40.34,219400.0,30.2685,30.479,30.2685,30.3361,219400.0
2008-06-24 10:55:00,40.35,40.61,40.23,40.38,212400.0,30.3437,30.5392,30.2534,30.3662,212400.0
2008-06-24 11:00:00,40.38,40.69,40.31,40.62,239600.0,30.3662,30.5993,30.3136,30.5467,239600.0
2008-06-24 11:05:00,40.6,40.75,40.59,40.66,140800.0,30.5317,30.6445,30.5241,30.5768,140800.0
2008-06-24 11:10:00,40.68,40.71,40.46,40.67,85100.0,30.5918,30.6144,30.4264,30.5843,85100.0
2008-06-24 11:15:00,40.67,41.15,40.61,41.14,218400.0,30.5843,30.9453,30.5392,30.9378,218400.0
2008-06-24 11:20:00,41.14,41.15,40.78,40.83,109600.0,30.9378,30.9453,30.667,30.7046,109600.0
2008-06-24 11:25:00,40.85,40.88,40.52,40.64,86600.0,30.7197,30.7422,30.4715,30.5617,86600.0
2008-06-24 11:30:00,40.62,40.7,40.36,40.7,118600.0,30.5467,30.6069,30.3512,30.6069,118600.0
2008-06-24 11:35:00,40.7,40.94,40.58,40.9,100700.0,30.6069,30.7873,30.5166,30.7573,100700.0
2008-06-24 11:40:00,40.9,40.93,40.8,40.87,55300.0,30.7573,30.7798,30.6821,30.7347,55300.0
2008-06-24 11:45:00,40.88,41.24,40.87,41.22,105800.0,30.7422,31.013,30.7347,30.9979,105800.0
2008-06-24 11:50:00,41.19,41.32,41.1,41.3,122900.0,30.9754,31.0731,30.9077,31.0581,122900.0
2008-06-24 11:55:00,41.29,41.35,41.08,41.18,79200.0,31.0506,31.0957,30.8926,30.9678,79200.0
2008-06-24 12:00:00,41.17,41.17,41.02,41.09,119300.0,30.9603,30.9603,30.8475,30.9002,119300.0
2008-06-24 12:05:00,41.1,41.16,41.04,41.14,59800.0,30.9077,30.9528,30.8626,30.9378,59800.0
2008-06-24 12:10:00,41.14,41.38,41.13,41.22,197600.0,30.9378,31.1182,30.9302,30.9979,197600.0
2008-06-24 12:15:00,41.22,41.31,41.07,41.12,132900.0,30.9979,31.0656,30.8851,30.9227,132900.0
2008-06-24 12:20:00,41.11,41.42,41.07,41.4,100700.0,30.9152,31.1483,30.8851,31.1333,100700.0
2008-06-24 12:25:00,41.39,41.91,41.36,41.76,245300.0,31.1258,31.5168,31.1032,31.404,245300.0
2008-06-24 12:30:00,41.76,41.82,41.62,41.74,114600.0,31.404,31.4491,31.2987,31.389,114600.0
2008-06-24 12:35:00,41.74,41.76,41.61,41.64,61900.0,31.389,31.404,31.2912,31.3138,61900.0
2008-06-24 12:40:00,41.64,41.74,41.42,41.44,71200.0,31.3138,31.389,31.1483,31.1634,71200.0
2008-06-24 12:45:00,41.43,41.52,41.37,41.39,36200.0,31.1558,31.2235,31.1107,31.1258,36200.0
2008-06-24 12:50:00,41.39,41.4,41.14,41.16,64200.0,31.1258,31.1333,30.9378,30.9528,64200.0
2008-06-24 12:55:00,41.18,41.27,41.16,41.23,88900.0,30.9678,31.0355,30.9528,31.0054,88900.0
2008-06-24 13:00:00,41.23,41.34,41.19,41.3,71100.0,31.0054,31.0882,30.9754,31.0581,71100.0
2008-06-24 13:05:00,41.28,41.31,41.17,41.17,53300.0,31.043,31.0656,30.9603,30.9603,53300.0
2008-06-24 13:10:00,41.16,41.2,40.96,41.0,50700.0,30.9528,30.9829,30.8024,30.8325,50700.0
2008-06-24 13:15:00,40.99,41.24,40.94,41.19,80400.0,30.825,31.013,30.7873,30.9754,80400.0
2008-06-24 13:20:00,41.18,41.41,41.15,41.4,65000.0,30.9678,31.1408,30.9453,31.1333,65000.0
2008-06-24 13:25:00,41.4,41.4,41.11,41.19,65500.0,31.1333,31.1333,30.9152,30.9754,65500.0
2008-06-24 13:30:00,41.2,41.24,41.07,41.07,88600.0,30.9829,31.013,30.8851,30.8851,88600.0
2008-06-24 13:35:00,41.06,41.14,40.95,41.12,84600.0,30.8776,30.9378,30.7949,30.9227,84600.0
2008-06-24 13:40:00,41.14,41.14,41.03,41.03,41900.0,30.9378,30.9378,30.855,30.855,41900.0
2008-06-24 13:45:00,41.03,41.32,41.03,41.17,95800.0,30.855,31.0731,30.855,30.9603,95800.0
2008-06-24 13:50:00,41.18,41.32,41.09,41.25,42700.0,30.9678,31.0731,30.9002,31.0205,42700.0
2008-06-24 13:55:00,41.25,41.34,41.2,41.34,57300.0,31.0205,31.0882,30.9829,31.0882,57300.0
2008-06-24 14:00:00,41.33,41.63,41.31,41.62,132000.0,31.0806,31.3062,31.0656,31.2987,132000.0
2008-06-24 14:05:00,41.61,41.61,41.43,41.47,62600.0,31.2912,31.2912,31.1558,31.1859,62600.0
2008-06-24 14:10:00,41.49,41.59,41.35,41.55,67900.0,31.201,31.2762,31.0957,31.2461,67900.0
2008-06-24 14:15:00,41.55,41.57,41.49,41.51,76600.0,31.2461,31.2611,31.201,31.216,76600.0
2008-06-24 14:20:00,41.51,41.52,41.4,41.42,51000.0,31.216,31.2235,31.1333,31.1483,51000.0
2008-06-24 14:25:00,41.44,41.46,41.28,41.29,54300.0,31.1634,31.1784,31.043,31.0506,54300.0
2008-06-24 14:30:00,41.3,41.31,41.17,41.26,61300.0,31.0581,31.0656,30.9603,31.028,61300.0
2008-06-24 14:35:00,41.27,41.35,41.14,41.15,63300.0,31.0355,31.0957,30.9378,30.9453,63300.0
2008-06-24 14:40:00,41.15,41.16,41.09,41.12,47100.0,30.9453,30.9528,30.9002,30.9227,47100.0
2008-06-24 14:45:00,41.12,41.12,40.68,40.74,147200.0,30.9227,30.9227,30.5918,30.6369,147200.0
2008-06-24 14:50:00,40.74,40.86,40.74,40.85,113600.0,30.6369,30.7272,30.6369,30.7197,113600.0
2008-06-24 14:55:00,40.86,40.97,40.77,40.89,87300.0,30.7272,30.8099,30.6595,30.7497,87300.0
2008-06-24 15:00:00,40.89,41.08,40.89,41.0,91100.0,30.7497,30.8926,30.7497,30.8325,91100.0
2008-06-24 15:05:00,41.01,41.03,40.73,40.85,124500.0,30.84,30.855,30.6294,30.7197,124500.0
2008-06-24 15:10:00,40.88,40.95,40.74,40.79,82500.0,30.7422,30.7949,30.6369,30.6745,82500.0
2008-06-24 15:15:00,40.79,40.94,40.76,40.86,101600.0,30.6745,30.7873,30.652,30.7272,101600.0
2008-06-24 15:20:00,40.87,40.93,40.76,40.77,91700.0,30.7347,30.7798,30.652,30.6595,91700.0
2008-06-24 15:25:00,40.77,40.81,40.55,40.69,192200.0,30.6595,30.6896,30.4941,30.5993,192200.0
2008-06-24 15:30:00,40.67,40.73,40.66,40.71,119000.0,30.5843,30.6294,30.5768,30.6144,119000.0
2008-06-24 15:35:00,40.71,40.79,40.59,40.77,139000.0,30.6144,30.6745,30.5241,30.6595,139000.0
2008-06-24 15:40:00,40.77,41.02,40.76,41.0,113700.0,30.6595,30.8475,30.652,30.8325,113700.0
2008-06-24 15:45:00,40.99,41.03,40.88,40.97,119500.0,30.825,30.855,30.7422,30.8099,119500.0
2008-06-24 15:50:00,40.97,40.97,40.85,40.91,203700.0,30.8099,30.8099,30.7197,30.7648,203700.0
2008-06-24 15:55:00,40.91,41.01,40.9,40.95,265100.0,30.7648,30.84,30.7573,30.7949,265100.0
2008-06-25 09:30:00,41.14,41.14,40.3,40.55,233300.0,30.9378,30.9378,30.3061,30.4941,233300.0
2008-06-25 09:35:00,40.54,41.43,40.49,41.31,295900.0,30.4865,31.1558,30.4489,31.0656,295900.0
2008-06-25 09:40:00,41.3,41.9,41.28,41.75,330700.0,31.0581,31.5093,31.043,31.3965,330700.0
2008-06-25 09:45:00,41.74,41.86,41.49,41.52,265500.0,31.389,31.4792,31.201,31.2235,265500.0
2008-06-25 09:50:00,41.51,41.52,41.31,41.37,228700.0,31.216,31.2235,31.0656,31.1107,228700.0
2008-06-25 09:55:00,41.37,41.38,41.02,41.17,198900.0,31.1107,31.1182,30.8475,30.9603,198900.0
2008-06-25 10:00:00,41.15,41.4,41.07,41.23,145500.0,30.9453,31.1333,30.8851,31.0054,145500.0
2008-06-25 10:05:00,41.22,41.43,41.1,41.27,159300.0,30.9979,31.1558,30.9077,31.0355,159300.0
2008-06-25 10:10:00,41.26,41.38,41.23,41.33,145000.0,31.028,31.1182,31.0054,31.0806,145000.0
2008-06-25 10:15:00,41.32,41.61,41.3,41.55,218600.0,31.0731,31.2912,31.0581,31.2461,218600.0
2008-06-25 10:20:00,41.55,41.61,41.5,41.6,154200.0,31.2461,31.2912,31.2085,31.2837,154200.0
2008-06-25 10:25:00,41.6,41.96,41.6,41.91,180000.0,31.2837,31.5544,31.2837,31.5168,180000.0
2008-06-25 10:30:00,41.88,42.85,41.85,42.83,412200.0,31.4942,32.2237,31.4717,32.2087,412200.0
2008-06-25 10:35:00,42.8,43.43,42.72,43.3,429500.0,32.1861,32.6599,32.1259,32.5621,429500.0
2008-06-25 10:40:00,43.31,43.5,43.02,43.5,331700.0,32.5696,32.7125,32.3515,32.7125,331700.0
2008-06-25 10:45:00,43.47,43.5,43.11,43.22,199100.0,32.6899,32.7125,32.4192,32.5019,199100.0
2008-06-25 10:50:00,43.2,43.35,43.06,43.19,139400.0,32.4869,32.5997,32.3816,32.4794,139400.0
2008-06-25 10:55:00,43.18,43.22,42.81,42.84,151500.0,32.4719,32.5019,32.1936,32.2162,151500.0
2008-06-25 11:00:00,42.84,42.97,42.64,42.64,163600.0,32.2162,32.3139,32.0658,32.0658,163600.0
2008-06-25 11:05:00,42.64,42.91,42.55,42.81,117600.0,32.0658,32.2688,31.9981,32.1936,117600.0
2008-06-25 11:10:00,42.83,42.98,42.75,42.77,121900.0,32.2087,32.3215,32.1485,32.1635,121900.0
2008-06-25 11:15:00,42.78,42.95,42.76,42.8,115600.0,32.1711,32.2989,32.156,32.1861,115600.0
2008-06-25 11:20:00,42.79,42.96,42.7,42.96,126300.0,32.1786,32.3064,32.1109,32.3064,126300.0
2008-06-25 11:25:00,42.96,43.03,42.77,42.9,88200.0,32.3064,32.3591,32.1635,32.2613,88200.0
2008-06-25 11:30:00,42.85,42.99,42.82,42.97,56800.0,32.2237,32.329,32.2011,32.3139,56800.0
2008-06-25 11:35:00,42.97,42.98,42.85,42.88,96100.0,32.3139,32.3215,32.2237,32.2463,96100.0
2008-06-25 11:40:00,42.87,42.93,42.7,42.76,188500.0,32.2387,32.2839,32.1109,32.156,188500.0
2008-06-25 11:45:00,42.76,42.81,42.44,42.47,121300.0,32.156,32.1936,31.9154,31.9379,121300.0
2008-06-25 11:50:00,42.48,42.59,42.44,42.53,109600.0,31.9454,32.0282,31.9154,31.983,109600.0
2008-06-25 11:55:00,42.52,42.75,42.49,42.67,122400.0,31.9755,32.1485,31.953,32.0883,122400.0
2008-06-25 12:00:00,42.68,42.69,42.56,42.56,49000.0,32.0958,32.1034,32.0056,32.0056,49000.0
2008-06-25 12:05:00,42.57,42.58,42.43,42.44,73600.0,32.0131,32.0206,31.9078,31.9154,73600.0
2008-06-25 12:10:00,42.44,42.49,42.41,42.45,69000.0,31.9154,31.953,31.8928,31.9229,69000.0
2008-06-25 12:15:00,42.45,42.46,42.41,42.44,166000.0,31.9229,31.9304,31.8928,31.9154,166000.0
2008-06-25 12:20:00,42.45,42.64,42.44,42.64,68700.0,31.9229,32.0658,31.9154,32.0658,68700.0
2008-06-25 12:25:00,42.64,42.67,42.58,42.59,61700.0,32.0658,32.0883,32.0206,32.0282,61700.0
2008-06-25 12:30:00,42.58,42.72,42.58,42.66,49600.0,32.0206,32.1259,32.0206,32.0808,49600.0
2008-06-25 12:35:00,42.64,42.71,42.6,42.64,29000.0,32.0658,32.1184,32.0357,32.0658,29000.0
2008-06-25 12:40:00,42.64,42.72,42.55,42.55,36200.0,32.0658,32.1259,31.9981,31.9981,36200.0
2008-06-25 12:45:00,42.54,42.62,42.54,42.55,45600.0,31.9906,32.0507,31.9906,31.9981,45600.0
2008-06-25 12:50:00,42.54,42.64,42.53,42.57,95200.0,31.9906,32.0658,31.983,32.0131,95200.0
2008-06-25 12:55:00,42.58,42.63,42.55,42.58,52700.0,32.0206,32.0582,31.9981,32.0206,52700.0
2008-06-25 13:00:00,42.58,42.63,42.57,42.6,67200.0,32.0206,32.0582,32.0131,32.0357,67200.0
2008-06-25 13:05:00,42.6,42.61,42.52,42.54,82000.0,32.0357,32.0432,31.9755,31.9906,82000.0
2008-06-25 13:10:00,42.54,42.68,42.49,42.63,97000.0,31.9906,32.0958,31.953,32.0582,97000.0
2008-06-25 13:15:00,42.64,42.64,42.51,42.54,35000.0,32.0658,32.0658,31.968,31.9906,35000.0
2008-06-25 13:20:00,42.54,42.57,42.46,42.54,66600.0,31.9906,32.0131,31.9304,31.9906,66600.0
2008-06-25 13:25:00,42.54,42.55,42.42,42.43,48200.0,31.9906,31.9981,31.9003,31.9078,48200.0
2008-06-25 13:30:00,42.44,42.48,42.34,42.47,52800.0,31.9154,31.9454,31.8402,31.9379,52800.0
2008-06-25 13:35:00,42.47,42.47,42.36,42.37,37800.0,31.9379,31.9379,31.8552,31.8627,37800.0
2008-06-25 13:40:00,42.37,42.51,42.37,42.47,51300.0,31.8627,31.968,31.8627,31.9379,51300.0
2008-06-25 13:45:00,42.49,42.54,42.47,42.5,55600.0,31.953,31.9906,31.9379,31.9605,55600.0
2008-06-25 13:50:00,42.5,42.51,42.38,42.44,43000.0,31.9605,31.968,31.8702,31.9154,43000.0
2008-06-25 13:55:00,42.43,42.46,42.28,42.3,78000.0,31.9078,31.9304,31.795,31.8101,78000.0
2008-06-25 14:00:00,42.3,42.35,42.28,42.3,84100.0,31.8101,31.8477,31.795,31.8101,84100.0
2008-06-25 14:05:00,42.3,42.33,42.2,42.2,129300.0,31.8101,31.8326,31.7349,31.7349,129300.0
2008-06-25 14:10:00,42.22,42.71,42.05,42.37,299600.0,31.7499,32.1184,31.6221,31.8627,299600.0
2008-06-25 14:15:00,42.38,42.61,42.33,42.51,280400.0,31.8702,32.0432,31.8326,31.968,280400.0
2008-06-25 14:20:00,42.52,42.67,42.44,42.5,302000.0,31.9755,32.0883,31.9154,31.9605,302000.0
2008-06-25 14:25:00,42.52,42.67,42.45,42.47,144100.0,31.9755,32.0883,31.9229,31.9379,144100.0
2008-06-25 14:30:00,42.47,42.47,42.02,42.21,477900.0,31.9379,31.9379,31.5995,31.7424,477900.0
2008-06-25 14:35:00,42.22,42.49,42.19,42.25,246700.0,31.7499,31.953,31.7274,31.7725,246700.0
2008-06-25 14:40:00,42.26,42.28,42.0,42.07,197000.0,31.78,31.795,31.5845,31.6371,197000.0
2008-06-25 14:45:00,42.09,42.22,41.91,42.22,298800.0,31.6522,31.7499,31.5168,31.7499,298800.0
2008-06-25 14:50:00,42.22,42.34,42.12,42.16,142500.0,31.7499,31.8402,31.6747,31.7048,142500.0
2008-06-25 14:55:00,42.17,42.4,42.09,42.31,127800.0,31.7123,31.8853,31.6522,31.8176,127800.0
2008-06-25 15:00:00,42.28,42.66,42.18,42.65,227200.0,31.795,32.0808,31.7198,32.0733,227200.0
2008-06-25 15:05:00,42.65,42.65,42.33,42.34,114800.0,32.0733,32.0733,31.8326,31.8402,114800.0
2008-06-25 15:10:00,42.35,42.4,42.1,42.13,120800.0,31.8477,31.8853,31.6597,31.6822,120800.0
2008-06-25 15:15:00,42.13,42.17,41.9,41.91,120400.0,31.6822,31.7123,31.5093,31.5168,120400.0
2008-06-25 15:20:00,41.92,41.92,41.71,41.78,167500.0,31.5243,31.5243,31.3664,31.419,167500.0
2008-06-25 15:25:00,41.78,41.85,41.58,41.74,166200.0,31.419,31.4717,31.2686,31.389,166200.0
2008-06-25 15:30:00,41.74,41.74,41.25,41.25,207600.0,31.389,31.389,31.0205,31.0205,207600.0
2008-06-25 15:35:00,41.26,41.41,41.12,41.3,261500.0,31.028,31.1408,30.9227,31.0581,261500.0
2008-06-25 15:40:00,41.3,41.47,41.26,41.43,234500.0,31.0581,31.1859,31.028,31.1558,234500.0
2008-06-25 15:45:00,41.44,41.44,41.09,41.11,302600.0,31.1634,31.1634,30.9002,30.9152,302600.0
2008-06-25 15:50:00,41.12,41.39,41.12,41.33,243500.0,30.9227,31.1258,30.9227,31.0806,243500.0
2008-06-25 15:55:00,41.33,41.33,40.21,41.21,293700.0,31.0806,31.0806,30.2384,30.9904,293700.0
2008-06-26 09:30:00,39.51,39.51,38.79,39.01,513500.0,29.712,29.712,29.1705,29.336,513500.0
2008-06-26 09:35:00,39.02,39.51,38.92,39.05,453800.0,29.3435,29.712,29.2683,29.366,453800.0
2008-06-26 09:40:00,39.06,39.47,39.05,39.35,223400.0,29.3736,29.6819,29.366,29.5917,223400.0
2008-06-26 09:45:00,39.35,39.49,39.25,39.26,265500.0,29.5917,29.6969,29.5165,29.524,265500.0
2008-06-26 09:50:00,39.25,39.3,39.14,39.18,278900.0,29.5165,29.5541,29.4337,29.4638,278900.0
2008-06-26 09:55:00,39.19,39.36,39.14,39.24,142800.0,29.4713,29.5992,29.4337,29.5089,142800.0
2008-06-26 10:00:00,39.25,39.5,39.24,39.43,302000.0,29.5165,29.7045,29.5089,29.6518,302000.0
2008-06-26 10:05:00,39.44,39.44,39.24,39.34,193700.0,29.6593,29.6593,29.5089,29.5841,193700.0
2008-06-26 10:10:00,39.33,39.33,39.16,39.28,322200.0,29.5766,29.5766,29.4488,29.539,322200.0
2008-06-26 10:15:00,39.28,39.28,39.16,39.2,185000.0,29.539,29.539,29.4488,29.4788,185000.0
2008-06-26 10:20:00,39.23,39.43,39.2,39.21,310000.0,29.5014,29.6518,29.4788,29.4864,310000.0
2008-06-26 10:25:00,39.22,39.5,39.18,39.47,142500.0,29.4939,29.7045,29.4638,29.6819,142500.0
2008-06-26 10:30:00,39.47,39.59,39.44,39.56,200700.0,29.6819,29.7721,29.6593,29.7496,200700.0
2008-06-26 10:35:00,39.57,39.58,39.36,39.45,155700.0,29.7571,29.7646,29.5992,29.6669,155700.0
2008-06-26 10:40:00,39.46,39.65,39.33,39.42,221400.0,29.6744,29.8173,29.5766,29.6443,221400.0
2008-06-26 10:45:00,39.42,39.58,39.34,39.46,249200.0,29.6443,29.7646,29.5841,29.6744,249200.0
2008-06-26 10:50:00,39.47,39.66,39.47,39.49,267200.0,29.6819,29.8248,29.6819,29.6969,267200.0
2008-06-26 10:55:00,39.52,39.52,39.1,39.14,152500.0,29.7195,29.7195,29.4036,29.4337,152500.0
2008-06-26 11:00:00,39.14,39.19,39.05,39.12,167600.0,29.4337,29.4713,29.366,29.4187,167600.0
2008-06-26 11:05:00,39.12,39.31,39.12,39.21,140700.0,29.4187,29.5616,29.4187,29.4864,140700.0
2008-06-26 11:10:00,39.21,39.28,39.05,39.09,170100.0,29.4864,29.539,29.366,29.3961,170100.0
2008-06-26 11:15:00,39.09,39.2,39.03,39.07,140700.0,29.3961,29.4788,29.351,29.3811,140700.0
2008-06-26 11:20:00,39.06,39.09,38.91,39.04,278300.0,29.3736,29.3961,29.2608,29.3585,278300.0
2008-06-26 11:25:00,39.02,39.1,38.85,38.93,135900.0,29.3435,29.4036,29.2156,29.2758,135900.0
2008-06-26 11:30:00,38.93,38.99,38.85,38.95,245000.0,29.2758,29.3209,29.2156,29.2908,245000.0
2008-06-26 11:35:00,38.94,39.05,38.94,39.01,233100.0,29.2833,29.366,29.2833,29.336,233100.0
2008-06-26 11:40:00,39.0,39.16,38.94,39.02,168200.0,29.3284,29.4488,29.2833,29.3435,168200.0
2008-06-26 11:45:00,39.02,39.32,39.0,39.27,120600.0,29.3435,29.5691,29.3284,29.5315,120600.0
2008-06-26 11:50:00,39.27,39.38,39.25,39.31,138800.0,29.5315,29.6142,29.5165,29.5616,138800.0
2008-06-26 11:55:00,39.3,39.37,39.19,39.2,120000.0,29.5541,29.6067,29.4713,29.4788,120000.0
2008-06-26 12:00:00,39.2,39.22,39.11,39.13,87500.0,29.4788,29.4939,29.4112,29.4262,87500.0
2008-06-26 12:05:00,39.15,39.22,39.02,39.11,162800.0,29.4412,29.4939,29.3435,29.4112,162800.0
2008-06-26 12:10:00,39.1,39.24,39.07,39.13,471900.0,29.4036,29.5089,29.3811,29.4262,471900.0
2008-06-26 12:15:00,39.13,39.3,39.12,39.2,64400.0,29.4262,29.5541,29.4187,29.4788,64400.0
2008-06-26 12:20:00,39.2,39.26,39.15,39.22,79700.0,29.4788,29.524,29.4412,29.4939,79700.0
2008-06-26 12:25:00,39.22,39.26,39.09,39.11,64500.0,29.4939,29.524,29.3961,29.4112,64500.0
2008-06-26 12:30:00,39.11,39.17,38.89,38.9,228300.0,29.4112,29.4563,29.2457,29.2532,228300.0
2008-06-26 12:35:00,38.92,39.03,38.85,38.97,91200.0,29.2683,29.351,29.2156,29.3059,91200.0
2008-06-26 12:40:00,38.96,39.02,38.89,38.95,54900.0,29.2984,29.3435,29.2457,29.2908,54900.0
2008-06-26 12:45:00,38.95,39.03,38.93,38.97,58000.0,29.2908,29.351,29.2758,29.3059,58000.0
2008-06-26 12:50:00,38.96,39.0,38.94,38.97,46400.0,29.2984,29.3284,29.2833,29.3059,46400.0
2008-06-26 12:55:00,38.97,39.06,38.94,38.96,86300.0,29.3059,29.3736,29.2833,29.2984,86300.0
2008-06-26 13:00:00,38.96,39.14,38.93,39.07,105200.0,29.2984,29.4337,29.2758,29.3811,105200.0
2008-06-26 13:05:00,39.06,39.1,38.94,39.06,43500.0,29.3736,29.4036,29.2833,29.3736,43500.0
2008-06-26 13:10:00,39.06,39.08,38.97,39.02,43300.0,29.3736,29.3886,29.3059,29.3435,43300.0
2008-06-26 13:15:00,39.03,39.08,38.97,39.01,54100.0,29.351,29.3886,29.3059,29.336,54100.0
2008-06-26 13:20:00,39.02,39.07,38.99,39.05,103200.0,29.3435,29.3811,29.3209,29.366,103200.0
2008-06-26 13:25:00,39.06,39.06,38.9,38.96,120000.0,29.3736,29.3736,29.2532,29.2984,120000.0
2008-06-26 13:30:00,38.95,39.05,38.93,38.97,137600.0,29.2908,29.366,29.2758,29.3059,137600.0
2008-06-26 13:35:00,38.98,39.07,38.96,39.02,56900.0,29.3134,29.3811,29.2984,29.3435,56900.0
2008-06-26 13:40:00,39.03,39.03,38.96,38.97,53700.0,29.351,29.351,29.2984,29.3059,53700.0
2008-06-26 13:45:00,38.97,39.1,38.95,38.96,54700.0,29.3059,29.4036,29.2908,29.2984,54700.0
2008-06-26 13:50:00,38.95,39.2,38.95,39.17,131200.0,29.2908,29.4788,29.2908,29.4563,131200.0
2008-06-26 13:55:00,39.18,39.19,39.04,39.1,89700.0,29.4638,29.4713,29.3585,29.4036,89700.0
2008-06-26 14:00:00,39.09,39.17,39.01,39.14,106400.0,29.3961,29.4563,29.336,29.4337,106400.0
2008-06-26 14:05:00,39.13,39.23,39.05,39.13,124000.0,29.4262,29.5014,29.366,29.4262,124000.0
2008-06-26 14:10:00,39.13,39.14,38.92,39.04,256900.0,29.4262,29.4337,29.2683,29.3585,256900.0
2008-06-26 14:15:00,39.04,39.13,38.95,38.97,169400.0,29.3585,29.4262,29.2908,29.3059,169400.0
2008-06-26 14:20:00,38.95,39.03,38.87,38.97,92100.0,29.2908,29.351,29.2307,29.3059,92100.0
2008-06-26 14:25:00,38.98,39.03,38.86,38.95,66600.0,29.3134,29.351,29.2232,29.2908,66600.0
2008-06-26 14:30:00,38.97,39.02,38.92,38.99,139100.0,29.3059,29.3435,29.2683,29.3209,139100.0
2008-06-26 14:35:00,39.0,39.1,38.9,38.91,179900.0,29.3284,29.4036,29.2532,29.2608,179900.0
2008-06-26 14:40:00,38.88,39.02,38.76,38.76,133200.0,29.2382,29.3435,29.148,29.148,133200.0
2008-06-26 14:45:00,38.77,38.79,38.58,38.63,162700.0,29.1555,29.1705,29.0126,29.0502,162700.0
2008-06-26 14:50:00,38.63,38.78,38.6,38.7,76000.0,29.0502,29.163,29.0276,29.1028,76000.0
2008-06-26 14:55:00,38.71,38.78,38.61,38.62,116900.0,29.1104,29.163,29.0352,29.0427,116900.0
2008-06-26 15:00:00,38.62,38.89,38.62,38.87,124500.0,29.0427,29.2457,29.0427,29.2307,124500.0
2008-06-26 15:05:00,38.87,38.97,38.7,38.89,264100.0,29.2307,29.3059,29.1028,29.2457,264100.0
2008-06-26 15:10:00,38.89,39.0,38.82,38.94,108600.0,29.2457,29.3284,29.1931,29.2833,108600.0
2008-06-26 15:15:00,38.94,39.08,38.81,38.82,222900.0,29.2833,29.3886,29.1856,29.1931,222900.0
2008-06-26 15:20:00,38.81,38.96,38.76,38.96,142400.0,29.1856,29.2984,29.148,29.2984,142400.0
2008-06-26 15:25:00,38.95,39.01,38.86,38.95,185700.0,29.2908,29.336,29.2232,29.2908,185700.0
2008-06-26 15:30:00,38.96,39.01,38.85,38.87,460700.0,29.2984,29.336,29.2156,29.2307,460700.0
2008-06-26 15:35:00,38.87,39.02,38.81,38.95,262700.0,29.2307,29.3435,29.1856,29.2908,262700.0
2008-06-26 15:40:00,38.95,38.97,38.65,38.76,294100.0,29.2908,29.3059,29.0652,29.148,294100.0
2008-06-26 15:45:00,38.76,38.84,38.62,38.8,348000.0,29.148,29.2081,29.0427,29.178,348000.0
2008-06-26 15:50:00,38.79,39.0,38.5,38.51,323700.0,29.1705,29.3284,28.9524,28.96,323700.0
2008-06-26 15:55:00,38.51,38.69,38.5,38.68,549000.0,28.96,29.0953,28.9524,29.0878,549000.0
2008-06-27 09:30:00,38.53,38.69,38.33,38.66,231400.0,28.975,29.0953,28.8246,29.0728,231400.0
2008-06-27 09:35:00,38.68,38.69,38.09,38.16,192900.0,29.0878,29.0953,28.6441,28.6968,192900.0
2008-06-27 09:40:00,38.09,38.18,37.79,37.86,282500.0,28.6441,28.7118,28.4185,28.4712,282500.0
2008-06-27 09:45:00,37.89,38.12,37.8,38.01,217200.0,28.4937,28.6667,28.426,28.584,217200.0
2008-06-27 09:50:00,37.99,38.47,37.9,38.15,179800.0,28.5689,28.9299,28.5012,28.6892,179800.0
2008-06-27 09:55:00,38.14,38.44,37.94,38.44,223500.0,28.6817,28.9073,28.5313,28.9073,223500.0
2008-06-27 10:00:00,38.44,38.85,38.39,38.85,262500.0,28.9073,29.2156,28.8697,29.2156,262500.0
2008-06-27 10:05:00,38.84,38.94,38.72,38.75,703600.0,29.2081,29.2833,29.1179,29.1404,703600.0
2008-06-27 10:10:00,38.75,39.01,38.69,38.82,229800.0,29.1404,29.336,29.0953,29.1931,229800.0
2008-06-27 10:15:00,38.82,38.95,38.66,38.77,242900.0,29.1931,29.2908,29.0728,29.1555,242900.0
2008-06-27 10:20:00,38.8,38.89,38.65,38.86,200500.0,29.178,29.2457,29.0652,29.2232,200500.0
2008-06-27 10:25:00,38.85,38.87,38.45,38.45,131500.0,29.2156,29.2307,28.9148,28.9148,131500.0
2008-06-27 10:30:00,38.46,38.83,38.4,38.73,183300.0,28.9224,29.2006,28.8772,29.1254,183300.0
2008-06-27 10:35:00,38.72,38.81,38.46,38.54,209200.0,29.1179,29.1856,28.9224,28.9825,209200.0
2008-06-27 10:40:00,38.54,38.59,38.28,38.38,199100.0,28.9825,29.0201,28.787,28.8622,199100.0
2008-06-27 10:45:00,38.39,38.44,37.98,38.01,226900.0,28.8697,28.9073,28.5614,28.584,226900.0
2008-06-27 10:50:00,38.01,38.07,37.85,38.01,133800.0,28.584,28.6291,28.4636,28.584,133800.0
2008-06-27 10:55:00,38.03,38.18,37.92,38.13,118800.0,28.599,28.7118,28.5163,28.6742,118800.0
2008-06-27 11:00:00,38.12,38.2,37.91,38.11,86700.0,28.6667,28.7268,28.5088,28.6592,86700.0
2008-06-27 11:05:00,38.1,38.23,38.06,38.17,87200.0,28.6516,28.7494,28.6216,28.7043,87200.0
2008-06-27 11:10:00,38.17,38.41,38.08,38.24,123100.0,28.7043,28.8848,28.6366,28.7569,123100.0
2008-06-27 11:15:00,38.22,38.39,38.21,38.32,61900.0,28.7419,28.8697,28.7344,28.8171,61900.0
2008-06-27 11:20:00,38.3,38.36,38.14,38.29,97500.0,28.802,28.8472,28.6817,28.7945,97500.0
2008-06-27 11:25:00,38.31,38.51,38.24,38.42,124500.0,28.8096,28.96,28.7569,28.8923,124500.0
2008-06-27 11:30:00,38.42,38.48,38.3,38.46,77600.0,28.8923,28.9374,28.802,28.9224,77600.0
2008-06-27 11:35:00,38.46,38.54,38.38,38.51,118400.0,28.9224,28.9825,28.8622,28.96,118400.0
2008-06-27 11:40:00,38.51,38.53,38.45,38.48,77300.0,28.96,28.975,28.9148,28.9374,77300.0
2008-06-27 11:45:00,38.48,38.59,38.47,38.5,79700.0,28.9374,29.0201,28.9299,28.9524,79700.0
2008-06-27 11:50:00,38.5,38.54,38.42,38.42,91800.0,28.9524,28.9825,28.8923,28.8923,91800.0
2008-06-27 11:55:00,38.41,38.42,38.22,38.35,105900.0,28.8848,28.8923,28.7419,28.8396,105900.0
2008-06-27 12:00:00,38.34,38.5,38.34,38.38,89800.0,28.8321,28.9524,28.8321,28.8622,89800.0
2008-06-27 12:05:00,38.38,38.6,38.38,38.58,86000.0,28.8622,29.0276,28.8622,29.0126,86000.0
2008-06-27 12:10:00,38.59,38.65,38.56,38.63,160200.0,29.0201,29.0652,28.9976,29.0502,160200.0
2008-06-27 12:15:00,38.63,38.64,38.44,38.6,77900.0,29.0502,29.0577,28.9073,29.0276,77900.0
2008-06-27 12:20:00,38.59,38.66,38.49,38.53,60900.0,29.0201,29.0728,28.9449,28.975,60900.0
2008-06-27 12:25:00,38.54,38.56,38.39,38.4,51100.0,28.9825,28.9976,28.8697,28.8772,51100.0
2008-06-27 12:30:00,38.4,38.47,38.22,38.28,83500.0,28.8772,28.9299,28.7419,28.787,83500.0
2008-06-27 12:35:00,38.28,38.28,38.1,38.1,86600.0,28.787,28.787,28.6516,28.6516,86600.0
2008-06-27 12:40:00,38.1,38.12,38.01,38.05,117600.0,28.6516,28.6667,28.584,28.614,117600.0
2008-06-27 12:45:00,38.03,38.05,37.86,37.93,92200.0,28.599,28.614,28.4712,28.5238,92200.0
2008-06-27 12:50:00,37.93,38.26,37.9,38.25,67300.0,28.5238,28.772,28.5012,28.7644,67300.0
2008-06-27 12:55:00,38.23,38.3,38.07,38.13,102400.0,28.7494,28.802,28.6291,28.6742,102400.0
2008-06-27 13:00:00,38.11,38.17,37.95,38.01,68200.0,28.6592,28.7043,28.5388,28.584,68200.0
2008-06-27 13:05:00,38.0,38.08,37.89,37.91,73100.0,28.5764,28.6366,28.4937,28.5088,73100.0
2008-06-27 13:10:00,37.91,37.95,37.66,37.68,123200.0,28.5088,28.5388,28.3208,28.3358,123200.0
2008-06-27 13:15:00,37.69,37.78,37.67,37.68,71100.0,28.3433,28.411,28.3283,28.3358,71100.0
2008-06-27 13:20:00,37.7,37.74,37.54,37.63,99900.0,28.3508,28.3809,28.2305,28.2982,99900.0
2008-06-27 13:25:00,37.62,37.68,37.53,37.56,90300.0,28.2907,28.3358,28.223,28.2456,90300.0
2008-06-27 13:30:00,37.56,37.61,37.46,37.54,91900.0,28.2456,28.2832,28.1703,28.2305,91900.0
2008-06-27 13:35:00,37.53,37.53,37.41,37.46,162600.0,28.223,28.223,28.1327,28.1703,162600.0
2008-06-27 13:40:00,37.47,37.49,37.31,37.39,184200.0,28.1779,28.1929,28.0575,28.1177,184200.0
2008-06-27 13:45:00,37.41,37.51,37.37,37.48,116100.0,28.1327,28.208,28.1027,28.1854,116100.0
2008-06-27 13:50:00,37.5,37.55,37.41,37.54,91600.0,28.2004,28.238,28.1327,28.2305,91600.0
2008-06-27 13:55:00,37.54,37.76,37.51,37.75,106900.0,28.2305,28.396,28.208,28.3884,106900.0
2008-06-27 14:00:00,37.75,37.82,37.62,37.81,94900.0,28.3884,28.4411,28.2907,28.4336,94900.0
2008-06-27 14:05:00,37.8,37.99,37.4,37.86,99400.0,28.426,28.5689,28.1252,28.4712,99400.0
2008-06-27 14:10:00,37.86,37.93,37.75,37.85,65600.0,28.4712,28.5238,28.3884,28.4636,65600.0
2008-06-27 14:15:00,37.84,38.02,37.83,37.85,95200.0,28.4561,28.5915,28.4486,28.4636,95200.0
2008-06-27 14:20:00,37.84,38.06,37.73,38.03,90400.0,28.4561,28.6216,28.3734,28.599,90400.0
2008-06-27 14:25:00,38.02,38.27,37.88,38.21,147900.0,28.5915,28.7795,28.4862,28.7344,147900.0
2008-06-27 14:30:00,38.23,38.46,38.22,38.25,179500.0,28.7494,28.9224,28.7419,28.7644,179500.0
2008-06-27 14:35:00,38.24,38.25,38.13,38.19,63200.0,28.7569,28.7644,28.6742,28.7193,63200.0
2008-06-27 14:40:00,38.19,38.25,38.04,38.06,56200.0,28.7193,28.7644,28.6065,28.6216,56200.0
2008-06-27 14:45:00,38.06,38.21,37.99,38.21,66000.0,28.6216,28.7344,28.5689,28.7344,66000.0
2008-06-27 14:50:00,38.19,38.34,38.17,38.29,98500.0,28.7193,28.8321,28.7043,28.7945,98500.0
2008-06-27 14:55:00,38.28,38.32,38.13,38.31,76100.0,28.787,28.8171,28.6742,28.8096,76100.0
2008-06-27 15:00:00,38.31,38.35,38.13,38.14,107900.0,28.8096,28.8396,28.6742,28.6817,107900.0
2008-06-27 15:05:00,38.13,38.23,38.06,38.22,69800.0,28.6742,28.7494,28.6216,28.7419,69800.0
2008-06-27 15:10:00,38.23,38.33,38.12,38.31,96700.0,28.7494,28.8246,28.6667,28.8096,96700.0
2008-06-27 15:15:00,38.31,38.33,38.17,38.27,93200.0,28.8096,28.8246,28.7043,28.7795,93200.0
2008-06-27 15:20:00,38.29,38.29,38.16,38.21,66600.0,28.7945,28.7945,28.6968,28.7344,66600.0
2008-06-27 15:25:00,38.21,38.22,38.0,38.08,128900.0,28.7344,28.7419,28.5764,28.6366,128900.0
2008-06-27 15:30:00,38.08,38.16,38.01,38.1,175700.0,28.6366,28.6968,28.584,28.6516,175700.0
2008-06-27 15:35:00,38.11,38.34,38.11,38.17,148300.0,28.6592,28.8321,28.6592,28.7043,148300.0
2008-06-27 15:40:00,38.17,38.47,38.14,38.32,208700.0,28.7043,28.9299,28.6817,28.8171,208700.0
2008-06-27 15:45:00,38.32,38.41,38.23,38.39,229500.0,28.8171,28.8848,28.7494,28.8697,229500.0
2008-06-27 15:50:00,38.39,38.42,38.21,38.29,239100.0,28.8697,28.8923,28.7344,28.7945,239100.0
2008-06-27 15:55:00,38.3,38.41,38.25,38.4,286900.0,28.802,28.8848,28.7644,28.8772,286900.0
2008-06-30 09:30:00,39.73,40.0,38.65,38.97,207800.0,29.8774,30.0805,29.0652,29.3059,207800.0
2008-06-30 09:35:00,38.95,39.36,38.88,39.22,205700.0,29.2908,29.5992,29.2382,29.4939,205700.0
2008-06-30 09:40:00,39.22,39.24,38.97,39.11,171100.0,29.4939,29.5089,29.3059,29.4112,171100.0
2008-06-30 09:45:00,39.13,39.2,38.53,38.53,156400.0,29.4262,29.4788,28.975,28.975,156400.0
2008-06-30 09:50:00,38.54,38.65,38.16,38.32,234100.0,28.9825,29.0652,28.6968,28.8171,234100.0
2008-06-30 09:55:00,38.33,38.35,37.95,37.98,144800.0,28.8246,28.8396,28.5388,28.5614,144800.0
2008-06-30 10:00:00,38.0,38.42,37.91,38.11,156900.0,28.5764,28.8923,28.5088,28.6592,156900.0
2008-06-30 10:05:00,38.11,38.62,38.05,38.56,177300.0,28.6592,29.0427,28.614,28.9976,177300.0
2008-06-30 10:10:00,38.53,38.72,38.46,38.52,130500.0,28.975,29.1179,28.9224,28.9675,130500.0
2008-06-30 10:15:00,38.51,38.54,37.96,38.16,154500.0,28.96,28.9825,28.5464,28.6968,154500.0
2008-06-30 10:20:00,38.18,38.51,38.17,38.36,154700.0,28.7118,28.96,28.7043,28.8472,154700.0
2008-06-30 10:25:00,38.35,38.62,38.33,38.39,149400.0,28.8396,29.0427,28.8246,28.8697,149400.0
2008-06-30 10:30:00,38.39,38.51,38.1,38.16,124200.0,28.8697,28.96,28.6516,28.6968,124200.0
2008-06-30 10:35:00,38.15,38.34,38.05,38.11,152700.0,28.6892,28.8321,28.614,28.6592,152700.0
2008-06-30 10:40:00,38.11,38.19,38.06,38.1,71600.0,28.6592,28.7193,28.6216,28.6516,71600.0
2008-06-30 10:45:00,38.1,38.19,37.98,38.17,58600.0,28.6516,28.7193,28.5614,28.7043,58600.0
2008-06-30 10:50:00,38.17,38.39,38.1,38.23,107400.0,28.7043,28.8697,28.6516,28.7494,107400.0
2008-06-30 10:55:00,38.24,38.51,38.24,38.38,225500.0,28.7569,28.96,28.7569,28.8622,225500.0
2008-06-30 11:00:00,38.37,38.45,38.17,38.4,130600.0,28.8547,28.9148,28.7043,28.8772,130600.0
2008-06-30 11:05:00,38.39,38.39,38.1,38.11,77700.0,28.8697,28.8697,28.6516,28.6592,77700.0
2008-06-30 11:10:00,38.12,38.41,38.1,38.39,66700.0,28.6667,28.8848,28.6516,28.8697,66700.0
2008-06-30 11:15:00,38.39,38.53,38.28,38.51,54900.0,28.8697,28.975,28.787,28.96,54900.0
2008-06-30 11:20:00,38.52,38.61,38.25,38.51,107200.0,28.9675,29.0352,28.7644,28.96,107200.0
2008-06-30 11:25:00,38.51,38.81,38.48,38.79,96900.0,28.96,29.1856,28.9374,29.1705,96900.0
2008-06-30 11:30:00,38.78,38.89,38.67,38.73,124500.0,29.163,29.2457,29.0803,29.1254,124500.0
2008-06-30 11:35:00,38.73,38.79,38.6,38.67,75500.0,29.1254,29.1705,29.0276,29.0803,75500.0
2008-06-30 11:40:00,38.68,38.8,38.62,38.63,101200.0,29.0878,29.178,29.0427,29.0502,101200.0
2008-06-30 11:45:00,38.62,38.65,38.54,38.61,123500.0,29.0427,29.0652,28.9825,29.0352,123500.0
2008-06-30 11:50:00,38.62,38.79,38.6,38.67,107400.0,29.0427,29.1705,29.0276,29.0803,107400.0
2008-06-30 11:55:00,38.67,38.75,38.64,38.71,123600.0,29.0803,29.1404,29.0577,29.1104,123600.0
2008-06-30 12:00:00,38.71,38.78,38.69,38.71,65700.0,29.1104,29.163,29.0953,29.1104,65700.0
2008-06-30 12:05:00,38.7,39.06,38.7,39.0,91400.0,29.1028,29.3736,29.1028,29.3284,91400.0
2008-06-30 12:10:00,39.0,39.1,38.92,38.98,129200.0,29.3284,29.4036,29.2683,29.3134,129200.0
2008-06-30 12:15:00,38.98,39.07,38.91,39.04,109300.0,29.3134,29.3811,29.2608,29.3585,109300.0
2008-06-30 12:20:00,39.04,39.1,38.98,39.08,60500.0,29.3585,29.4036,29.3134,29.3886,60500.0
2008-06-30 12:25:00,39.07,39.12,39.0,39.09,54200.0,29.3811,29.4187,29.3284,29.3961,54200.0
2008-06-30 12:30:00,39.1,39.11,38.99,39.07,58300.0,29.4036,29.4112,29.3209,29.3811,58300.0
2008-06-30 12:35:00,39.08,39.08,38.97,38.99,112700.0,29.3886,29.3886,29.3059,29.3209,112700.0
2008-06-30 12:40:00,38.99,39.04,38.97,39.0,130500.0,29.3209,29.3585,29.3059,29.3284,130500.0
2008-06-30 12:45:00,39.0,39.15,38.78,39.02,106700.0,29.3284,29.4412,29.163,29.3435,106700.0
2008-06-30 12:50:00,39.02,39.06,38.95,39.02,84400.0,29.3435,29.3736,29.2908,29.3435,84400.0
2008-06-30 12:55:00,39.03,39.04,38.98,39.04,69400.0,29.351,29.3585,29.3134,29.3585,69400.0
2008-06-30 13:00:00,39.04,39.05,38.97,39.05,87900.0,29.3585,29.366,29.3059,29.366,87900.0
2008-06-30 13:05:00,39.06,39.08,38.87,38.94,126200.0,29.3736,29.3886,29.2307,29.2833,126200.0
2008-06-30 13:10:00,38.92,38.99,38.84,38.96,78900.0,29.2683,29.3209,29.2081,29.2984,78900.0
2008-06-30 13:15:00,38.97,38.99,38.9,38.97,51100.0,29.3059,29.3209,29.2532,29.3059,51100.0
2008-06-30 13:20:00,38.97,39.0,38.83,38.87,73400.0,29.3059,29.3284,29.2006,29.2307,73400.0
2008-06-30 13:25:00,38.88,38.91,38.75,38.76,51900.0,29.2382,29.2608,29.1404,29.148,51900.0
2008-06-30 13:30:00,38.76,38.86,38.76,38.76,57800.0,29.148,29.2232,29.148,29.148,57800.0
2008-06-30 13:35:00,38.77,38.8,38.72,38.75,137800.0,29.1555,29.178,29.1179,29.1404,137800.0
2008-06-30 13:40:00,38.76,38.86,38.74,38.76,113300.0,29.148,29.2232,29.1329,29.148,113300.0
2008-06-30 13:45:00,38.76,38.77,38.65,38.71,104200.0,29.148,29.1555,29.0652,29.1104,104200.0
2008-06-30 13:50:00,38.72,38.73,38.44,38.45,130400.0,29.1179,29.1254,28.9073,28.9148,130400.0
2008-06-30 13:55:00,38.45,38.67,38.45,38.67,110800.0,28.9148,29.0803,28.9148,29.0803,110800.0
2008-06-30 14:00:00,38.66,38.78,38.64,38.74,88100.0,29.0728,29.163,29.0577,29.1329,88100.0
2008-06-30 14:05:00,38.74,38.8,38.59,38.64,130100.0,29.1329,29.178,29.0201,29.0577,130100.0
2008-06-30 14:10:00,38.64,38.65,38.5,38.57,73000.0,29.0577,29.0652,28.9524,29.0051,73000.0
2008-06-30 14:15:00,38.58,38.63,38.53,38.53,66200.0,29.0126,29.0502,28.975,28.975,66200.0
2008-06-30 14:20:00,38.53,38.72,38.5,38.65,78800.0,28.975,29.1179,28.9524,29.0652,78800.0
2008-06-30 14:25:00,38.66,38.69,38.62,38.63,62800.0,29.0728,29.0953,29.0427,29.0502,62800.0
2008-06-30 14:30:00,38.63,38.63,38.47,38.53,94000.0,29.0502,29.0502,28.9299,28.975,94000.0
2008-06-30 14:35:00,38.53,38.57,38.46,38.47,71600.0,28.975,29.0051,28.9224,28.9299,71600.0
2008-06-30 14:40:00,38.47,38.58,38.36,38.44,93000.0,28.9299,29.0126,28.8472,28.9073,93000.0
2008-06-30 14:45:00,38.43,38.52,38.39,38.42,67300.0,28.8998,28.9675,28.8697,28.8923,67300.0
2008-06-30 14:50:00,38.43,38.52,38.37,38.47,59500.0,28.8998,28.9675,28.8547,28.9299,59500.0
2008-06-30 14:55:00,38.47,38.49,38.31,38.35,78700.0,28.9299,28.9449,28.8096,28.8396,78700.0
2008-06-30 15:00:00,38.36,38.44,38.35,38.39,106200.0,28.8472,28.9073,28.8396,28.8697,106200.0
2008-06-30 15:05:00,38.4,38.44,38.28,38.28,248200.0,28.8772,28.9073,28.787,28.787,248200.0
2008-06-30 15:10:00,38.29,38.46,38.27,38.38,240300.0,28.7945,28.9224,28.7795,28.8622,240300.0
2008-06-30 15:15:00,38.38,38.45,38.34,38.41,262900.0,28.8622,28.9148,28.8321,28.8848,262900.0
2008-06-30 15:20:00,38.41,38.42,38.37,38.41,255500.0,28.8848,28.8923,28.8547,28.8848,255500.0
2008-06-30 15:25:00,38.42,38.42,38.33,38.4,212800.0,28.8923,28.8923,28.8246,28.8772,212800.0
2008-06-30 15:30:00,38.39,38.4,38.2,38.28,349100.0,28.8697,28.8772,28.7268,28.787,349100.0
2008-06-30 15:35:00,38.27,38.42,38.27,38.39,185500.0,28.7795,28.8923,28.7795,28.8697,185500.0
2008-06-30 15:40:00,38.4,38.4,38.31,38.36,301200.0,28.8772,28.8772,28.8096,28.8472,301200.0
2008-06-30 15:45:00,38.36,38.36,38.04,38.21,383900.0,28.8472,28.8472,28.6065,28.7344,383900.0
2008-06-30 15:50:00,38.21,38.21,37.96,38.0,312000.0,28.7344,28.7344,28.5464,28.5764,312000.0
2008-06-30 15:55:00,37.99,38.09,37.96,38.01,351700.0,28.5689,28.6441,28.5464,28.584,351700.0
2008-07-01 09:30:00,37.64,38.44,37.47,38.25,291400.0,28.3057,28.9073,28.1779,28.7644,291400.0
2008-07-01 09:35:00,38.25,38.77,38.19,38.29,217000.0,28.7644,29.1555,28.7193,28.7945,217000.0
2008-07-01 09:40:00,38.29,38.6,38.18,38.21,181300.0,28.7945,29.0276,28.7118,28.7344,181300.0
2008-07-01 09:45:00,38.2,38.45,37.7,38.42,411100.0,28.7268,28.9148,28.3508,28.8923,411100.0
2008-07-01 09:50:00,38.42,38.81,38.42,38.47,229800.0,28.8923,29.1856,28.8923,28.9299,229800.0
2008-07-01 09:55:00,38.46,38.64,38.45,38.5,173600.0,28.9224,29.0577,28.9148,28.9524,173600.0
2008-07-01 10:00:00,38.5,39.18,38.49,39.1,557700.0,28.9524,29.4638,28.9449,29.4036,557700.0
2008-07-01 10:05:00,39.1,39.25,38.71,38.71,370600.0,29.4036,29.5165,29.1104,29.1104,370600.0
2008-07-01 10:10:00,38.73,38.8,38.48,38.49,140600.0,29.1254,29.178,28.9374,28.9449,140600.0
2008-07-01 10:15:00,38.47,38.87,38.4,38.76,134800.0,28.9299,29.2307,28.8772,29.148,134800.0
2008-07-01 10:20:00,38.79,38.82,38.36,38.39,169300.0,29.1705,29.1931,28.8472,28.8697,169300.0
2008-07-01 10:25:00,38.39,38.52,38.29,38.45,118100.0,28.8697,28.9675,28.7945,28.9148,118100.0
2008-07-01 10:30:00,38.45,38.8,38.42,38.79,173900.0,28.9148,29.178,28.8923,29.1705,173900.0
2008-07-01 10:35:00,38.82,39.16,38.75,38.96,177100.0,29.1931,29.4488,29.1404,29.2984,177100.0
2008-07-01 10:40:00,38.98,39.02,38.72,38.9,169200.0,29.3134,29.3435,29.1179,29.2532,169200.0
2008-07-01 10:45:00,38.89,39.09,37.7,38.88,278700.0,29.2457,29.3961,28.3508,29.2382,278700.0
2008-07-01 10:50:00,38.88,38.99,38.83,38.9,154600.0,29.2382,29.3209,29.2006,29.2532,154600.0
2008-07-01 10:55:00,38.91,39.13,38.88,39.12,133700.0,29.2608,29.4262,29.2382,29.4187,133700.0
2008-07-01 11:00:00,39.11,39.22,38.71,39.0,384500.0,29.4112,29.4939,29.1104,29.3284,384500.0
2008-07-01 11:05:00,38.99,39.04,38.81,38.85,211600.0,29.3209,29.3585,29.1856,29.2156,211600.0
2008-07-01 11:10:00,38.83,39.13,38.81,39.13,149300.0,29.2006,29.4262,29.1856,29.4262,149300.0
2008-07-01 11:15:00,39.11,39.11,38.75,38.78,144500.0,29.4112,29.4112,29.1404,29.163,144500.0
2008-07-01 11:20:00,38.82,38.9,38.73,38.77,128300.0,29.1931,29.2532,29.1254,29.1555,128300.0
2008-07-01 11:25:00,38.77,38.94,38.76,38.8,102400.0,29.1555,29.2833,29.148,29.178,102400.0
2008-07-01 11:30:00,38.8,38.86,38.68,38.75,165900.0,29.178,29.2232,29.0878,29.1404,165900.0
2008-07-01 11:35:00,38.74,38.85,38.7,38.74,96500.0,29.1329,29.2156,29.1028,29.1329,96500.0
2008-07-01 11:40:00,38.75,38.8,38.67,38.68,126400.0,29.1404,29.178,29.0803,29.0878,126400.0
2008-07-01 11:45:00,38.68,38.87,38.67,38.72,101000.0,29.0878,29.2307,29.0803,29.1179,101000.0
2008-07-01 11:50:00,38.74,38.77,38.41,38.46,159500.0,29.1329,29.1555,28.8848,28.9224,159500.0
2008-07-01 11:55:00,38.46,38.58,38.32,38.33,242700.0,28.9224,29.0126,28.8171,28.8246,242700.0
2008-07-01 12:00:00,38.32,38.4,38.2,38.27,200200.0,28.8171,28.8772,28.7268,28.7795,200200.0
2008-07-01 12:05:00,38.27,38.27,38.12,38.17,225100.0,28.7795,28.7795,28.6667,28.7043,225100.0
2008-07-01 12:10:00,38.16,38.16,37.74,37.87,290300.0,28.6968,28.6968,28.3809,28.4787,290300.0
2008-07-01 12:15:00,37.87,38.04,37.64,38.04,172400.0,28.4787,28.6065,28.3057,28.6065,172400.0
2008-07-01 12:20:00,38.05,38.09,37.8,37.85,217200.0,28.614,28.6441,28.426,28.4636,217200.0
2008-07-01 12:25:00,37.87,38.12,37.82,38.06,128000.0,28.4787,28.6667,28.4411,28.6216,128000.0
2008-07-01 12:30:00,38.06,38.19,38.0,38.1,302700.0,28.6216,28.7193,28.5764,28.6516,302700.0
2008-07-01 12:35:00,38.11,38.2,38.07,38.16,88600.0,28.6592,28.7268,28.6291,28.6968,88600.0
2008-07-01 12:40:00,38.15,38.16,37.81,37.94,166800.0,28.6892,28.6968,28.4336,28.5313,166800.0
2008-07-01 12:45:00,37.95,38.19,37.89,38.16,129000.0,28.5388,28.7193,28.4937,28.6968,129000.0
2008-07-01 12:50:00,38.16,38.18,38.03,38.16,72500.0,28.6968,28.7118,28.599,28.6968,72500.0
2008-07-01 12:55:00,38.17,38.19,38.06,38.12,117600.0,28.7043,28.7193,28.6216,28.6667,117600.0
2008-07-01 13:00:00,38.12,38.27,38.01,38.13,244200.0,28.6667,28.7795,28.584,28.6742,244200.0
2008-07-01 13:05:00,38.14,38.19,37.77,37.78,235400.0,28.6817,28.7193,28.4035,28.411,235400.0
2008-07-01 13:10:00,37.78,38.05,37.75,38.02,130000.0,28.411,28.614,28.3884,28.5915,130000.0
2008-07-01 13:15:00,38.03,38.17,38.0,38.01,82000.0,28.599,28.7043,28.5764,28.584,82000.0
2008-07-01 13:20:00,38.0,38.25,38.0,38.12,77200.0,28.5764,28.7644,28.5764,28.6667,77200.0
2008-07-01 13:25:00,38.11,38.19,38.04,38.16,90600.0,28.6592,28.7193,28.6065,28.6968,90600.0
2008-07-01 13:30:00,38.15,38.24,38.05,38.19,88800.0,28.6892,28.7569,28.614,28.7193,88800.0
2008-07-01 13:35:00,38.18,38.23,38.07,38.15,56800.0,28.7118,28.7494,28.6291,28.6892,56800.0
2008-07-01 13:40:00,38.17,38.23,38.0,38.11,95800.0,28.7043,28.7494,28.5764,28.6592,95800.0
2008-07-01 13:45:00,38.11,38.28,38.08,38.26,126000.0,28.6592,28.787,28.6366,28.772,126000.0
2008-07-01 13:50:00,38.27,38.32,38.21,38.26,318700.0,28.7795,28.8171,28.7344,28.772,318700.0
2008-07-01 13:55:00,38.29,38.53,38.26,38.47,399100.0,28.7945,28.975,28.772,28.9299,399100.0
2008-07-01 14:00:00,38.47,39.0,38.42,38.97,305700.0,28.9299,29.3284,28.8923,29.3059,305700.0
2008-07-01 14:05:00,38.96,39.1,38.85,38.95,294000.0,29.2984,29.4036,29.2156,29.2908,294000.0
2008-07-01 14:10:00,38.95,39.39,38.89,39.29,300000.0,29.2908,29.6217,29.2457,29.5465,300000.0
2008-07-01 14:15:00,39.29,39.34,39.04,39.2,272600.0,29.5465,29.5841,29.3585,29.4788,272600.0
2008-07-01 14:20:00,39.2,39.49,39.2,39.45,310800.0,29.4788,29.6969,29.4788,29.6669,310800.0
2008-07-01 14:25:00,39.43,39.49,39.26,39.33,323500.0,29.6518,29.6969,29.524,29.5766,323500.0
2008-07-01 14:30:00,39.33,39.48,39.17,39.48,258900.0,29.5766,29.6894,29.4563,29.6894,258900.0
2008-07-01 14:35:00,39.48,39.77,39.4,39.62,342500.0,29.6894,29.9075,29.6293,29.7947,342500.0
2008-07-01 14:40:00,39.64,40.0,39.6,39.97,265000.0,29.8097,30.0805,29.7797,30.0579,265000.0
2008-07-01 14:45:00,39.97,40.36,39.97,40.02,390100.0,30.0579,30.3512,30.0579,30.0955,390100.0
2008-07-01 14:50:00,40.02,40.24,39.95,40.03,208500.0,30.0955,30.2609,30.0429,30.103,208500.0
2008-07-01 14:55:00,40.03,40.05,39.96,39.97,214400.0,30.103,30.1181,30.0504,30.0579,214400.0
2008-07-01 15:00:00,39.96,40.0,39.79,39.89,280100.0,30.0504,30.0805,29.9225,29.9977,280100.0
2008-07-01 15:05:00,39.89,39.99,39.74,39.85,255800.0,29.9977,30.0729,29.8849,29.9677,255800.0
2008-07-01 15:10:00,39.83,39.85,39.67,39.84,174800.0,29.9526,29.9677,29.8323,29.9601,174800.0
2008-07-01 15:15:00,39.83,40.04,39.59,39.7,242400.0,29.9526,30.1105,29.7721,29.8549,242400.0
2008-07-01 15:20:00,39.71,39.85,39.61,39.84,149100.0,29.8624,29.9677,29.7872,29.9601,149100.0
2008-07-01 15:25:00,39.83,39.9,39.71,39.72,108500.0,29.9526,30.0053,29.8624,29.8699,108500.0
2008-07-01 15:30:00,39.73,39.89,39.64,39.72,119000.0,29.8774,29.9977,29.8097,29.8699,119000.0
2008-07-01 15:35:00,39.72,39.95,39.72,39.95,130800.0,29.8699,30.0429,29.8699,30.0429,130800.0
2008-07-01 15:40:00,39.95,39.98,39.78,39.79,138700.0,30.0429,30.0654,29.915,29.9225,138700.0
2008-07-01 15:45:00,39.79,39.98,39.74,39.98,180200.0,29.9225,30.0654,29.8849,30.0654,180200.0
2008-07-01 15:50:00,39.96,40.15,39.93,40.11,190600.0,30.0504,30.1933,30.0278,30.1632,190600.0
2008-07-01 15:55:00,40.1,40.19,40.02,40.14,219200.0,30.1557,30.2233,30.0955,30.1857,219200.0
2008-07-02 09:30:00,40.18,40.99,40.12,40.58,273000.0,30.2158,30.825,30.1707,30.5166,273000.0
2008-07-02 09:35:00,40.58,40.79,40.31,40.69,151500.0,30.5166,30.6745,30.3136,30.5993,151500.0
2008-07-02 09:40:00,40.72,40.8,40.15,40.18,241900.0,30.6219,30.6821,30.1933,30.2158,241900.0
2008-07-02 09:45:00,40.15,40.74,40.02,40.33,210600.0,30.1933,30.6369,30.0955,30.3286,210600.0
2008-07-02 09:50:00,40.33,40.56,40.23,40.34,137700.0,30.3286,30.5016,30.2534,30.3361,137700.0
2008-07-02 09:55:00,40.33,40.68,40.3,40.59,103600.0,30.3286,30.5918,30.3061,30.5241,103600.0
2008-07-02 10:00:00,40.6,40.75,40.41,40.62,118400.0,30.5317,30.6445,30.3888,30.5467,118400.0
2008-07-02 10:05:00,40.6,40.75,40.46,40.59,162800.0,30.5317,30.6445,30.4264,30.5241,162800.0
2008-07-02 10:10:00,40.57,40.8,40.53,40.68,126300.0,30.5091,30.6821,30.479,30.5918,126300.0
2008-07-02 10:15:00,40.69,40.78,40.57,40.71,172100.0,30.5993,30.667,30.5091,30.6144,172100.0
2008-07-02 10:20:00,40.69,40.94,40.68,40.83,127200.0,30.5993,30.7873,30.5918,30.7046,127200.0
2008-07-02 10:25:00,40.81,40.9,40.63,40.76,123000.0,30.6896,30.7573,30.5542,30.652,123000.0
2008-07-02 10:30:00,40.78,40.91,40.75,40.82,125000.0,30.667,30.7648,30.6445,30.6971,125000.0
2008-07-02 10:35:00,40.8,40.88,40.68,40.75,182200.0,30.6821,30.7422,30.5918,30.6445,182200.0
2008-07-02 10:40:00,40.76,40.99,40.7,40.9,142600.0,30.652,30.825,30.6069,30.7573,142600.0
2008-07-02 10:45:00,40.89,41.0,40.79,40.99,93400.0,30.7497,30.8325,30.6745,30.825,93400.0
2008-07-02 10:50:00,40.97,40.99,40.89,40.97,94400.0,30.8099,30.825,30.7497,30.8099,94400.0
2008-07-02 10:55:00,40.96,41.16,40.9,41.01,147700.0,30.8024,30.9528,30.7573,30.84,147700.0
2008-07-02 11:00:00,41.01,41.14,40.95,41.11,156000.0,30.84,30.9378,30.7949,30.9152,156000.0
2008-07-02 11:05:00,41.09,41.12,41.01,41.07,213300.0,30.9002,30.9227,30.84,30.8851,213300.0
2008-07-02 11:10:00,41.07,41.08,40.78,40.89,167200.0,30.8851,30.8926,30.667,30.7497,167200.0
2008-07-02 11:15:00,40.89,40.97,40.77,40.81,158000.0,30.7497,30.8099,30.6595,30.6896,158000.0
2008-07-02 11:20:00,40.8,40.88,40.72,40.77,112300.0,30.6821,30.7422,30.6219,30.6595,112300.0
2008-07-02 11:25:00,40.78,40.8,40.34,40.34,197000.0,30.667,30.6821,30.3361,30.3361,197000.0
2008-07-02 11:30:00,40.37,40.5,40.26,40.3,148500.0,30.3587,30.4565,30.276,30.3061,148500.0
2008-07-02 11:35:00,40.3,40.37,40.1,40.19,138200.0,30.3061,30.3587,30.1557,30.2233,138200.0
2008-07-02 11:40:00,40.2,40.33,40.2,40.2,109800.0,30.2309,30.3286,30.2309,30.2309,109800.0
2008-07-02 11:45:00,40.2,40.25,40.06,40.15,107100.0,30.2309,30.2685,30.1256,30.1933,107100.0
2008-07-02 11:50:00,40.15,40.32,39.88,39.95,181900.0,30.1933,30.3211,29.9902,30.0429,181900.0
2008-07-02 11:55:00,39.95,40.19,39.95,40.0,78200.0,30.0429,30.2233,30.0429,30.0805,78200.0
2008-07-02 12:00:00,39.99,40.22,39.92,40.18,122900.0,30.0729,30.2459,30.0203,30.2158,122900.0
2008-07-02 12:05:00,40.18,40.22,40.04,40.22,83700.0,30.2158,30.2459,30.1105,30.2459,83700.0
2008-07-02 12:10:00,40.22,40.29,40.02,40.12,113800.0,30.2459,30.2985,30.0955,30.1707,113800.0
2008-07-02 12:15:00,40.12,40.12,39.78,39.89,92800.0,30.1707,30.1707,29.915,29.9977,92800.0
2008-07-02 12:20:00,39.9,39.94,39.77,39.82,78800.0,30.0053,30.0353,29.9075,29.9451,78800.0
2008-07-02 12:25:00,39.79,39.79,39.59,39.71,82700.0,29.9225,29.9225,29.7721,29.8624,82700.0
2008-07-02 12:30:00,39.71,39.78,39.59,39.7,67900.0,29.8624,29.915,29.7721,29.8549,67900.0
2008-07-02 12:35:00,39.69,39.91,39.58,39.89,76300.0,29.8473,30.0128,29.7646,29.9977,76300.0
2008-07-02 12:40:00,39.9,40.13,39.77,40.01,59600.0,30.0053,30.1782,29.9075,30.088,59600.0
2008-07-02 12:45:00,40.0,40.05,39.92,39.99,42000.0,30.0805,30.1181,30.0203,30.0729,42000.0
2008-07-02 12:50:00,40.0,40.18,39.99,40.03,40400.0,30.0805,30.2158,30.0729,30.103,40400.0
2008-07-02 12:55:00,40.01,40.02,39.92,40.0,57900.0,30.088,30.0955,30.0203,30.0805,57900.0
2008-07-02 13:00:00,40.0,40.01,39.88,39.91,81300.0,30.0805,30.088,29.9902,30.0128,81300.0
2008-07-02 13:05:00,39.92,39.92,39.81,39.88,44600.0,30.0203,30.0203,29.9376,29.9902,44600.0
2008-07-02 13:10:00,39.88,40.03,39.88,39.91,55800.0,29.9902,30.103,29.9902,30.0128,55800.0
2008-07-02 13:15:00,39.91,39.98,39.81,39.96,47500.0,30.0128,30.0654,29.9376,30.0504,47500.0
2008-07-02 13:20:00,39.98,40.11,39.95,40.07,88600.0,30.0654,30.1632,30.0429,30.1331,88600.0
2008-07-02 13:25:00,40.07,40.43,40.01,40.37,284800.0,30.1331,30.4038,30.088,30.3587,284800.0
2008-07-02 13:30:00,40.37,40.37,40.22,40.34,93300.0,30.3587,30.3587,30.2459,30.3361,93300.0
2008-07-02 13:35:00,40.34,40.34,40.06,40.21,83100.0,30.3361,30.3361,30.1256,30.2384,83100.0
2008-07-02 13:40:00,40.22,40.35,40.19,40.33,49100.0,30.2459,30.3437,30.2233,30.3286,49100.0
2008-07-02 13:45:00,40.34,40.44,40.19,40.4,63000.0,30.3361,30.4113,30.2233,30.3813,63000.0
2008-07-02 13:50:00,40.41,40.59,40.39,40.56,122500.0,30.3888,30.5241,30.3737,30.5016,122500.0
2008-07-02 13:55:00,40.55,40.69,40.5,40.62,133200.0,30.4941,30.5993,30.4565,30.5467,133200.0
2008-07-02 14:00:00,40.63,40.68,40.52,40.61,69100.0,30.5542,30.5918,30.4715,30.5392,69100.0
2008-07-02 14:05:00,40.61,40.61,40.31,40.34,82700.0,30.5392,30.5392,30.3136,30.3361,82700.0
2008-07-02 14:10:00,40.34,40.55,40.31,40.45,56500.0,30.3361,30.4941,30.3136,30.4189,56500.0
2008-07-02 14:15:00,40.47,40.6,40.43,40.47,70700.0,30.4339,30.5317,30.4038,30.4339,70700.0
2008-07-02 14:20:00,40.47,40.49,40.21,40.32,75600.0,30.4339,30.4489,30.2384,30.3211,75600.0
2008-07-02 14:25:00,40.32,40.33,40.09,40.14,90400.0,30.3211,30.3286,30.1481,30.1857,90400.0
2008-07-02 14:30:00,40.12,40.27,40.12,40.22,56700.0,30.1707,30.2835,30.1707,30.2459,56700.0
2008-07-02 14:35:00,40.21,40.23,40.01,40.02,63400.0,30.2384,30.2534,30.088,30.0955,63400.0
2008-07-02 14:40:00,40.02,40.06,39.94,40.02,129700.0,30.0955,30.1256,30.0353,30.0955,129700.0
2008-07-02 14:45:00,40.03,40.06,39.94,39.94,86200.0,30.103,30.1256,30.0353,30.0353,86200.0
2008-07-02 14:50:00,39.93,39.94,39.75,39.75,167000.0,30.0278,30.0353,29.8925,29.8925,167000.0
2008-07-02 14:55:00,39.75,39.83,39.68,39.74,115400.0,29.8925,29.9526,29.8398,29.8849,115400.0
2008-07-02 15:00:00,39.73,39.77,39.57,39.7,114100.0,29.8774,29.9075,29.7571,29.8549,114100.0
2008-07-02 15:05:00,39.71,39.72,39.47,39.49,180100.0,29.8624,29.8699,29.6819,29.6969,180100.0
2008-07-02 15:10:00,39.5,39.66,39.42,39.42,132800.0,29.7045,29.8248,29.6443,29.6443,132800.0
2008-07-02 15:15:00,39.44,39.62,39.4,39.55,153500.0,29.6593,29.7947,29.6293,29.7421,153500.0
2008-07-02 15:20:00,39.55,39.74,39.55,39.56,99500.0,29.7421,29.8849,29.7421,29.7496,99500.0
2008-07-02 15:25:00,39.58,39.68,39.5,39.5,101300.0,29.7646,29.8398,29.7045,29.7045,101300.0
2008-07-02 15:30:00,39.5,39.58,39.19,39.21,223000.0,29.7045,29.7646,29.4713,29.4864,223000.0
2008-07-02 15:35:00,39.2,39.36,39.07,39.12,169800.0,29.4788,29.5992,29.3811,29.4187,169800.0
2008-07-02 15:40:00,39.13,39.14,38.91,39.01,230700.0,29.4262,29.4337,29.2608,29.336,230700.0
2008-07-02 15:45:00,39.01,39.08,38.87,38.88,155800.0,29.336,29.3886,29.2307,29.2382,155800.0
2008-07-02 15:50:00,38.88,39.02,38.8,38.91,235200.0,29.2382,29.3435,29.178,29.2608,235200.0
2008-07-02 15:55:00,38.9,39.08,38.88,38.91,247400.0,29.2532,29.3886,29.2382,29.2608,247400.0
2008-07-03 09:30:00,39.3,39.88,38.98,39.81,145800.0,29.5541,29.9902,29.3134,29.9376,145800.0
2008-07-03 09:35:00,39.81,39.85,39.41,39.43,68300.0,29.9376,29.9677,29.6368,29.6518,68300.0
2008-07-03 09:40:00,39.42,39.52,39.0,39.03,118000.0,29.6443,29.7195,29.3284,29.351,118000.0
2008-07-03 09:45:00,39.01,39.08,38.4,38.44,206400.0,29.336,29.3886,28.8772,28.9073,206400.0
2008-07-03 09:50:00,38.45,38.5,38.05,38.45,290600.0,28.9148,28.9524,28.614,28.9148,290600.0
2008-07-03 09:55:00,38.45,38.62,38.17,38.26,187500.0,28.9148,29.0427,28.7043,28.772,187500.0
2008-07-03 10:00:00,38.24,38.32,38.01,38.24,89800.0,28.7569,28.8171,28.584,28.7569,89800.0
2008-07-03 10:05:00,38.28,38.48,38.06,38.4,107700.0,28.787,28.9374,28.6216,28.8772,107700.0
2008-07-03 10:10:00,38.37,38.46,38.12,38.28,91700.0,28.8547,28.9224,28.6667,28.787,91700.0
2008-07-03 10:15:00,38.33,38.65,38.24,38.61,126400.0,28.8246,29.0652,28.7569,29.0352,126400.0
2008-07-03 10:20:00,38.56,38.75,38.3,38.64,93500.0,28.9976,29.1404,28.802,29.0577,93500.0
2008-07-03 10:25:00,38.64,38.74,38.4,38.6,110000.0,29.0577,29.1329,28.8772,29.0276,110000.0
2008-07-03 10:30:00,38.6,38.65,38.41,38.43,91300.0,29.0276,29.0652,28.8848,28.8998,91300.0
2008-07-03 10:35:00,38.44,38.93,38.32,38.93,118900.0,28.9073,29.2758,28.8171,29.2758,118900.0
2008-07-03 10:40:00,38.98,39.04,38.73,38.96,132200.0,29.3134,29.3585,29.1254,29.2984,132200.0
2008-07-03 10:45:00,38.97,39.08,38.68,39.03,96300.0,29.3059,29.3886,29.0878,29.351,96300.0
2008-07-03 10:50:00,39.02,39.09,38.84,39.05,93400.0,29.3435,29.3961,29.2081,29.366,93400.0
2008-07-03 10:55:00,39.01,39.03,38.6,38.6,72600.0,29.336,29.351,29.0276,29.0276,72600.0
2008-07-03 11:00:00,38.66,38.98,38.62,38.71,88700.0,29.0728,29.3134,29.0427,29.1104,88700.0
2008-07-03 11:05:00,38.72,38.93,38.63,38.93,88200.0,29.1179,29.2758,29.0502,29.2758,88200.0
2008-07-03 11:10:00,38.91,38.97,38.68,38.88,103700.0,29.2608,29.3059,29.0878,29.2382,103700.0
2008-07-03 11:15:00,38.88,38.94,38.69,38.82,117000.0,29.2382,29.2833,29.0953,29.1931,117000.0
2008-07-03 11:20:00,38.84,38.97,38.69,38.87,168200.0,29.2081,29.3059,29.0953,29.2307,168200.0
2008-07-03 11:25:00,38.87,39.13,38.87,39.08,90800.0,29.2307,29.4262,29.2307,29.3886,90800.0
2008-07-03 11:30:00,39.08,39.16,38.82,38.89,95300.0,29.3886,29.4488,29.1931,29.2457,95300.0
2008-07-03 11:35:00,38.9,38.97,38.78,38.93,54400.0,29.2532,29.3059,29.163,29.2758,54400.0
2008-07-03 11:40:00,38.91,38.91,38.73,38.74,63800.0,29.2608,29.2608,29.1254,29.1329,63800.0
2008-07-03 11:45:00,38.71,38.9,38.71,38.87,50400.0,29.1104,29.2532,29.1104,29.2307,50400.0
2008-07-03 11:50:00,38.88,38.89,38.74,38.75,42700.0,29.2382,29.2457,29.1329,29.1404,42700.0
2008-07-03 11:55:00,38.76,38.79,38.66,38.77,42200.0,29.148,29.1705,29.0728,29.1555,42200.0
2008-07-03 12:00:00,38.78,38.78,38.57,38.64,71600.0,29.163,29.163,29.0051,29.0577,71600.0
2008-07-03 12:05:00,38.67,38.72,38.51,38.56,53900.0,29.0803,29.1179,28.96,28.9976,53900.0
2008-07-03 12:10:00,38.56,38.6,38.5,38.58,55500.0,28.9976,29.0276,28.9524,29.0126,55500.0
2008-07-03 12:15:00,38.57,38.64,38.49,38.57,48100.0,29.0051,29.0577,28.9449,29.0051,48100.0
2008-07-03 12:20:00,38.57,38.61,38.48,38.61,44200.0,29.0051,29.0352,28.9374,29.0352,44200.0
2008-07-03 12:25:00,38.61,38.64,38.57,38.6,34800.0,29.0352,29.0577,29.0051,29.0276,34800.0
2008-07-03 12:30:00,38.61,38.62,38.37,38.45,77200.0,29.0352,29.0427,28.8547,28.9148,77200.0
2008-07-03 12:35:00,38.45,38.73,38.41,38.5,120300.0,28.9148,29.1254,28.8848,28.9524,120300.0
2008-07-03 12:40:00,38.5,38.56,38.29,38.53,131900.0,28.9524,28.9976,28.7945,28.975,131900.0
2008-07-03 12:45:00,38.54,38.74,38.49,38.63,163800.0,28.9825,29.1329,28.9449,29.0502,163800.0
2008-07-03 12:50:00,38.64,38.64,38.39,38.43,73200.0,29.0577,29.0577,28.8697,28.8998,73200.0
2008-07-03 12:55:00,38.44,38.57,38.36,38.43,135100.0,28.9073,29.0051,28.8472,28.8998,135100.0
2008-07-07 09:30:00,39.1,39.79,38.64,39.59,176600.0,29.4036,29.9225,29.0577,29.7721,176600.0
2008-07-07 09:35:00,39.59,39.73,39.45,39.59,181400.0,29.7721,29.8774,29.6669,29.7721,181400.0
2008-07-07 09:40:00,39.6,39.61,38.64,38.65,215200.0,29.7797,29.7872,29.0577,29.0652,215200.0
2008-07-07 09:45:00,38.63,38.88,38.48,38.48,170900.0,29.0502,29.2382,28.9374,28.9374,170900.0
2008-07-07 09:50:00,38.52,38.99,38.47,38.7,234700.0,28.9675,29.3209,28.9299,29.1028,234700.0
2008-07-07 09:55:00,38.72,38.72,38.29,38.51,86400.0,29.1179,29.1179,28.7945,28.96,86400.0
2008-07-07 10:00:00,38.52,38.56,38.15,38.25,136200.0,28.9675,28.9976,28.6892,28.7644,136200.0
2008-07-07 10:05:00,38.26,38.26,38.08,38.09,82500.0,28.772,28.772,28.6366,28.6441,82500.0
2008-07-07 10:10:00,38.11,38.27,38.1,38.1,87300.0,28.6592,28.7795,28.6516,28.6516,87300.0
2008-07-07 10:15:00,38.11,38.11,37.63,37.71,160100.0,28.6592,28.6592,28.2982,28.3584,160100.0
2008-07-07 10:20:00,37.73,38.03,37.69,38.03,133000.0,28.3734,28.599,28.3433,28.599,133000.0
2008-07-07 10:25:00,38.03,38.07,37.83,38.02,140400.0,28.599,28.6291,28.4486,28.5915,140400.0
2008-07-07 10:30:00,38.03,38.07,37.88,38.01,88100.0,28.599,28.6291,28.4862,28.584,88100.0
2008-07-07 10:35:00,38.0,38.06,37.85,37.87,104200.0,28.5764,28.6216,28.4636,28.4787,104200.0
2008-07-07 10:40:00,37.88,37.93,37.64,37.72,91300.0,28.4862,28.5238,28.3057,28.3659,91300.0
2008-07-07 10:45:00,37.73,37.9,37.66,37.67,90000.0,28.3734,28.5012,28.3208,28.3283,90000.0
2008-07-07 10:50:00,37.69,37.73,37.57,37.58,86200.0,28.3433,28.3734,28.2531,28.2606,86200.0
2008-07-07 10:55:00,37.59,37.69,37.55,37.63,78200.0,28.2681,28.3433,28.238,28.2982,78200.0
2008-07-07 11:00:00,37.61,37.8,37.52,37.68,103300.0,28.2832,28.426,28.2155,28.3358,103300.0
2008-07-07 11:05:00,37.69,37.74,37.45,37.54,81200.0,28.3433,28.3809,28.1628,28.2305,81200.0
2008-07-07 11:10:00,37.57,37.67,37.51,37.54,88100.0,28.2531,28.3283,28.208,28.2305,88100.0
2008-07-07 11:15:00,37.56,37.62,37.39,37.5,144400.0,28.2456,28.2907,28.1177,28.2004,144400.0
2008-07-07 11:20:00,37.5,37.54,37.4,37.4,167400.0,28.2004,28.2305,28.1252,28.1252,167400.0
2008-07-07 11:25:00,37.41,37.49,37.35,37.39,151400.0,28.1327,28.1929,28.0876,28.1177,151400.0
2008-07-07 11:30:00,37.39,37.45,37.15,37.18,163100.0,28.1177,28.1628,27.9372,27.9598,163100.0
2008-07-07 11:35:00,37.19,37.28,37.15,37.22,91100.0,27.9673,28.035,27.9372,27.9899,91100.0
2008-07-07 11:40:00,37.24,37.29,37.05,37.15,218200.0,28.0049,28.0425,27.862,27.9372,218200.0
2008-07-07 11:45:00,37.15,37.29,37.07,37.15,122500.0,27.9372,28.0425,27.8771,27.9372,122500.0
2008-07-07 11:50:00,37.15,37.29,37.1,37.26,75300.0,27.9372,28.0425,27.8996,28.0199,75300.0
2008-07-07 11:55:00,37.26,37.42,37.23,37.36,158000.0,28.0199,28.1403,27.9974,28.0951,158000.0
2008-07-07 12:00:00,37.36,37.41,37.3,37.4,76900.0,28.0951,28.1327,28.05,28.1252,76900.0
2008-07-07 12:05:00,37.4,37.43,37.26,37.3,71900.0,28.1252,28.1478,28.0199,28.05,71900.0
2008-07-07 12:10:00,37.3,37.34,37.1,37.12,72100.0,28.05,28.0801,27.8996,27.9147,72100.0
2008-07-07 12:15:00,37.12,37.14,36.87,36.92,136900.0,27.9147,27.9297,27.7267,27.7643,136900.0
2008-07-07 12:20:00,36.92,37.0,36.46,36.93,271900.0,27.7643,27.8244,27.4183,27.7718,271900.0
2008-07-07 12:25:00,36.93,36.93,36.31,36.31,163100.0,27.7718,27.7718,27.3055,27.3055,163100.0
2008-07-07 12:30:00,36.33,36.74,36.31,36.69,234300.0,27.3206,27.6289,27.3055,27.5913,234300.0
2008-07-07 12:35:00,36.69,36.93,36.6,36.82,317300.0,27.5913,27.7718,27.5236,27.6891,317300.0
2008-07-07 12:40:00,36.8,36.99,36.65,36.65,106300.0,27.674,27.8169,27.5612,27.5612,106300.0
2008-07-07 12:45:00,36.67,36.83,36.44,36.55,151400.0,27.5763,27.6966,27.4033,27.486,151400.0
2008-07-07 12:50:00,36.56,36.7,36.51,36.56,88600.0,27.4935,27.5988,27.4559,27.4935,88600.0
2008-07-07 12:55:00,36.55,36.56,36.15,36.25,169000.0,27.486,27.4935,27.1852,27.2604,169000.0
2008-07-07 13:00:00,36.27,36.32,36.07,36.25,187500.0,27.2755,27.3131,27.1251,27.2604,187500.0
2008-07-07 13:05:00,36.24,36.5,36.11,36.48,233800.0,27.2529,27.4484,27.1551,27.4334,233800.0
2008-07-07 13:10:00,36.46,36.63,36.44,36.45,91100.0,27.4183,27.5462,27.4033,27.4108,91100.0
2008-07-07 13:15:00,36.45,36.84,36.45,36.8,111500.0,27.4108,27.7041,27.4108,27.674,111500.0
2008-07-07 13:20:00,36.78,36.84,36.61,36.75,76100.0,27.659,27.7041,27.5311,27.6364,76100.0
2008-07-07 13:25:00,36.74,36.89,36.68,36.68,144800.0,27.6289,27.7417,27.5838,27.5838,144800.0
2008-07-07 13:30:00,36.68,36.81,36.56,36.65,81800.0,27.5838,27.6815,27.4935,27.5612,81800.0
2008-07-07 13:35:00,36.65,36.73,36.54,36.71,151200.0,27.5612,27.6214,27.4785,27.6063,151200.0
2008-07-07 13:40:00,36.7,36.84,36.63,36.83,131200.0,27.5988,27.7041,27.5462,27.6966,131200.0
2008-07-07 13:45:00,36.84,37.12,36.84,37.01,189400.0,27.7041,27.9147,27.7041,27.8319,189400.0
2008-07-07 13:50:00,37.0,37.07,36.95,37.03,237200.0,27.8244,27.8771,27.7868,27.847,237200.0
2008-07-07 13:55:00,37.02,37.31,37.02,37.26,210200.0,27.8395,28.0575,27.8395,28.0199,210200.0
2008-07-07 14:00:00,37.25,37.5,37.21,37.41,191300.0,28.0124,28.2004,27.9823,28.1327,191300.0
2008-07-07 14:05:00,37.4,37.4,37.0,37.15,129700.0,28.1252,28.1252,27.8244,27.9372,129700.0
2008-07-07 14:10:00,37.14,37.34,37.0,37.28,162200.0,27.9297,28.0801,27.8244,28.035,162200.0
2008-07-07 14:15:00,37.26,37.35,37.09,37.21,86200.0,28.0199,28.0876,27.8921,27.9823,86200.0
2008-07-07 14:20:00,37.22,37.39,37.11,37.3,159100.0,27.9899,28.1177,27.9071,28.05,159100.0
2008-07-07 14:25:00,37.3,37.34,37.02,37.06,129600.0,28.05,28.0801,27.8395,27.8695,129600.0
2008-07-07 14:30:00,37.06,37.14,37.02,37.09,161300.0,27.8695,27.9297,27.8395,27.8921,161300.0
2008-07-07 14:35:00,37.09,37.1,36.99,37.04,199400.0,27.8921,27.8996,27.8169,27.8545,199400.0
2008-07-07 14:40:00,37.04,37.13,36.99,37.03,145600.0,27.8545,27.9222,27.8169,27.847,145600.0
2008-07-07 14:45:00,37.03,37.15,37.0,37.08,130600.0,27.847,27.9372,27.8244,27.8846,130600.0
2008-07-07 14:50:00,37.09,37.13,36.87,36.95,219100.0,27.8921,27.9222,27.7267,27.7868,219100.0
2008-07-07 14:55:00,36.95,37.04,36.86,37.02,140500.0,27.7868,27.8545,27.7191,27.8395,140500.0
2008-07-07 15:00:00,37.03,37.37,37.03,37.25,234100.0,27.847,28.1027,27.847,28.0124,234100.0
2008-07-07 15:05:00,37.24,37.28,37.04,37.18,208100.0,28.0049,28.035,27.8545,27.9598,208100.0
2008-07-07 15:10:00,37.17,37.39,37.12,37.37,218200.0,27.9523,28.1177,27.9147,28.1027,218200.0
2008-07-07 15:15:00,37.37,37.43,37.16,37.4,238400.0,28.1027,28.1478,27.9447,28.1252,238400.0
2008-07-07 15:20:00,37.4,37.4,37.23,37.36,239900.0,28.1252,28.1252,27.9974,28.0951,239900.0
2008-07-07 15:25:00,37.36,37.88,37.24,37.85,256300.0,28.0951,28.4862,28.0049,28.4636,256300.0
2008-07-07 15:30:00,37.88,38.05,37.65,38.04,235100.0,28.4862,28.614,28.3132,28.6065,235100.0
2008-07-07 15:35:00,38.03,38.06,37.83,38.03,175600.0,28.599,28.6216,28.4486,28.599,175600.0
2008-07-07 15:40:00,38.06,38.12,37.75,37.8,237800.0,28.6216,28.6667,28.3884,28.426,237800.0
2008-07-07 15:45:00,37.8,37.92,37.68,37.71,411700.0,28.426,28.5163,28.3358,28.3584,411700.0
2008-07-07 15:50:00,37.69,37.75,37.28,37.28,287000.0,28.3433,28.3884,28.035,28.035,287000.0
2008-07-07 15:55:00,37.29,37.42,37.23,37.25,373900.0,28.0425,28.1403,27.9974,28.0124,373900.0
2008-07-08 09:30:00,36.9,39.0,36.62,36.86,808300.0,27.7492,29.3284,27.5387,27.7191,808300.0
2008-07-08 09:35:00,36.89,37.02,36.53,36.79,264100.0,27.7417,27.8395,27.471,27.6665,264100.0
2008-07-08 09:40:00,36.79,37.31,36.78,37.21,252800.0,27.6665,28.0575,27.659,27.9823,252800.0
2008-07-08 09:45:00,37.2,37.5,36.91,37.21,395800.0,27.9748,28.2004,27.7567,27.9823,395800.0
2008-07-08 09:50:00,37.2,37.6,37.19,37.42,247400.0,27.9748,28.2756,27.9673,28.1403,247400.0
2008-07-08 09:55:00,37.43,37.55,37.2,37.39,338700.0,28.1478,28.238,27.9748,28.1177,338700.0
2008-07-08 10:00:00,37.38,37.7,37.22,37.69,241900.0,28.1102,28.3508,27.9899,28.3433,241900.0
2008-07-08 10:05:00,37.69,37.96,37.5,37.95,115100.0,28.3433,28.5464,28.2004,28.5388,115100.0
2008-07-08 10:10:00,37.95,38.06,37.47,37.54,171900.0,28.5388,28.6216,28.1779,28.2305,171900.0
2008-07-08 10:15:00,37.54,37.71,37.26,37.34,222700.0,28.2305,28.3584,28.0199,28.0801,222700.0
2008-07-08 10:20:00,37.34,37.34,37.03,37.07,200900.0,28.0801,28.0801,27.847,27.8771,200900.0
2008-07-08 10:25:00,37.07,37.16,36.94,37.0,225600.0,27.8771,27.9447,27.7793,27.8244,225600.0
2008-07-08 10:30:00,37.01,37.07,36.72,37.0,227100.0,27.8319,27.8771,27.6139,27.8244,227100.0
2008-07-08 10:35:00,37.02,37.09,36.75,36.97,167100.0,27.8395,27.8921,27.6364,27.8019,167100.0
2008-07-08 10:40:00,36.96,37.17,36.89,36.98,141600.0,27.7943,27.9523,27.7417,27.8094,141600.0
2008-07-08 10:45:00,36.99,37.21,36.84,37.21,193700.0,27.8169,27.9823,27.7041,27.9823,193700.0
2008-07-08 10:50:00,37.21,37.25,37.0,37.01,97000.0,27.9823,28.0124,27.8244,27.8319,97000.0
2008-07-08 10:55:00,37.0,37.29,37.0,37.19,96200.0,27.8244,28.0425,27.8244,27.9673,96200.0
2008-07-08 11:00:00,37.19,37.44,37.11,37.16,92600.0,27.9673,28.1553,27.9071,27.9447,92600.0
2008-07-08 11:05:00,37.17,37.37,37.06,37.29,80200.0,27.9523,28.1027,27.8695,28.0425,80200.0
2008-07-08 11:10:00,37.32,37.72,37.19,37.63,183600.0,28.0651,28.3659,27.9673,28.2982,183600.0
2008-07-08 11:15:00,37.62,37.93,37.57,37.83,193800.0,28.2907,28.5238,28.2531,28.4486,193800.0
2008-07-08 11:20:00,37.83,38.03,37.74,37.77,288800.0,28.4486,28.599,28.3809,28.4035,288800.0
2008-07-08 11:25:00,37.78,37.89,37.62,37.85,116200.0,28.411,28.4937,28.2907,28.4636,116200.0
2008-07-08 11:30:00,37.85,37.89,37.68,37.84,124400.0,28.4636,28.4937,28.3358,28.4561,124400.0
2008-07-08 11:35:00,37.83,37.99,37.71,37.73,101800.0,28.4486,28.5689,28.3584,28.3734,101800.0
2008-07-08 11:40:00,37.73,37.78,37.64,37.7,73000.0,28.3734,28.411,28.3057,28.3508,73000.0
2008-07-08 11:45:00,37.69,37.72,37.55,37.59,41900.0,28.3433,28.3659,28.238,28.2681,41900.0
2008-07-08 11:50:00,37.58,37.79,37.55,37.55,72000.0,28.2606,28.4185,28.238,28.238,72000.0
2008-07-08 11:55:00,37.56,37.6,37.43,37.58,64100.0,28.2456,28.2756,28.1478,28.2606,64100.0
2008-07-08 12:00:00,37.58,37.67,37.45,37.65,44400.0,28.2606,28.3283,28.1628,28.3132,44400.0
2008-07-08 12:05:00,37.65,37.95,37.65,37.86,144400.0,28.3132,28.5388,28.3132,28.4712,144400.0
2008-07-08 12:10:00,37.85,37.94,37.66,37.81,108700.0,28.4636,28.5313,28.3208,28.4336,108700.0
2008-07-08 12:15:00,37.83,38.02,37.81,37.93,142100.0,28.4486,28.5915,28.4336,28.5238,142100.0
2008-07-08 12:20:00,37.93,38.25,37.9,38.16,175600.0,28.5238,28.7644,28.5012,28.6968,175600.0
2008-07-08 12:25:00,38.14,38.42,38.08,38.42,127900.0,28.6817,28.8923,28.6366,28.8923,127900.0
2008-07-08 12:30:00,38.41,38.63,38.25,38.44,201600.0,28.8848,29.0502,28.7644,28.9073,201600.0
2008-07-08 12:35:00,38.42,38.63,38.39,38.48,152300.0,28.8923,29.0502,28.8697,28.9374,152300.0
2008-07-08 12:40:00,38.45,38.55,38.22,38.24,95200.0,28.9148,28.99,28.7419,28.7569,95200.0
2008-07-08 12:45:00,38.27,38.32,38.15,38.15,92400.0,28.7795,28.8171,28.6892,28.6892,92400.0
2008-07-08 12:50:00,38.16,38.29,38.12,38.15,90900.0,28.6968,28.7945,28.6667,28.6892,90900.0
2008-07-08 12:55:00,38.15,38.25,38.15,38.22,54000.0,28.6892,28.7644,28.6892,28.7419,54000.0
2008-07-08 13:00:00,38.21,38.3,38.1,38.29,127400.0,28.7344,28.802,28.6516,28.7945,127400.0
2008-07-08 13:05:00,38.28,38.65,38.27,38.57,155900.0,28.787,29.0652,28.7795,29.0051,155900.0
2008-07-08 13:10:00,38.58,38.61,38.37,38.49,98600.0,29.0126,29.0352,28.8547,28.9449,98600.0
2008-07-08 13:15:00,38.49,38.49,38.23,38.3,101200.0,28.9449,28.9449,28.7494,28.802,101200.0
2008-07-08 13:20:00,38.3,38.42,38.11,38.17,96500.0,28.802,28.8923,28.6592,28.7043,96500.0
2008-07-08 13:25:00,38.16,38.32,38.12,38.24,58900.0,28.6968,28.8171,28.6667,28.7569,58900.0
2008-07-08 13:30:00,38.28,38.31,38.12,38.23,93100.0,28.787,28.8096,28.6667,28.7494,93100.0
2008-07-08 13:35:00,38.22,38.33,37.95,37.97,98300.0,28.7419,28.8246,28.5388,28.5539,98300.0
2008-07-08 13:40:00,37.97,38.26,37.95,38.26,124400.0,28.5539,28.772,28.5388,28.772,124400.0
2008-07-08 13:45:00,38.24,38.35,38.1,38.35,116100.0,28.7569,28.8396,28.6516,28.8396,116100.0
2008-07-08 13:50:00,38.34,38.42,38.23,38.38,167600.0,28.8321,28.8923,28.7494,28.8622,167600.0
2008-07-08 13:55:00,38.38,38.49,38.26,38.35,138700.0,28.8622,28.9449,28.772,28.8396,138700.0
2008-07-08 14:00:00,38.33,38.5,38.25,38.46,160900.0,28.8246,28.9524,28.7644,28.9224,160900.0
2008-07-08 14:05:00,38.45,38.66,38.45,38.66,108700.0,28.9148,29.0728,28.9148,29.0728,108700.0
2008-07-08 14:10:00,38.63,38.72,38.51,38.63,124000.0,29.0502,29.1179,28.96,29.0502,124000.0
2008-07-08 14:15:00,38.63,38.85,38.62,38.83,134700.0,29.0502,29.2156,29.0427,29.2006,134700.0
2008-07-08 14:20:00,38.82,38.95,38.74,38.76,182200.0,29.1931,29.2908,29.1329,29.148,182200.0
2008-07-08 14:25:00,38.75,38.95,38.64,38.94,91100.0,29.1404,29.2908,29.0577,29.2833,91100.0
2008-07-08 14:30:00,38.94,39.01,38.83,38.96,168000.0,29.2833,29.336,29.2006,29.2984,168000.0
2008-07-08 14:35:00,38.95,39.24,38.94,39.19,205700.0,29.2908,29.5089,29.2833,29.4713,205700.0
2008-07-08 14:40:00,39.19,39.59,39.17,39.52,452200.0,29.4713,29.7721,29.4563,29.7195,452200.0
2008-07-08 14:45:00,39.52,40.0,39.48,39.95,463200.0,29.7195,30.0805,29.6894,30.0429,463200.0
2008-07-08 14:50:00,39.94,40.07,39.6,40.07,277400.0,30.0353,30.1331,29.7797,30.1331,277400.0
2008-07-08 14:55:00,40.03,40.16,39.81,40.1,240300.0,30.103,30.2008,29.9376,30.1557,240300.0
2008-07-08 15:00:00,40.1,40.25,39.98,40.12,190300.0,30.1557,30.2685,30.0654,30.1707,190300.0
2008-07-08 15:05:00,40.13,40.5,40.07,40.5,383400.0,30.1782,30.4565,30.1331,30.4565,383400.0
2008-07-08 15:10:00,40.5,40.63,40.27,40.36,298300.0,30.4565,30.5542,30.2835,30.3512,298300.0
2008-07-08 15:15:00,40.36,40.53,40.25,40.36,263000.0,30.3512,30.479,30.2685,30.3512,263000.0
2008-07-08 15:20:00,40.35,40.43,40.09,40.18,272200.0,30.3437,30.4038,30.1481,30.2158,272200.0
2008-07-08 15:25:00,40.18,40.49,40.1,40.46,272900.0,30.2158,30.4489,30.1557,30.4264,272900.0
2008-07-08 15:30:00,40.45,40.75,40.4,40.68,239000.0,30.4189,30.6445,30.3813,30.5918,239000.0
2008-07-08 15:35:00,40.68,40.79,40.36,40.79,251500.0,30.5918,30.6745,30.3512,30.6745,251500.0
2008-07-08 15:40:00,40.79,40.97,40.79,40.86,301800.0,30.6745,30.8099,30.6745,30.7272,301800.0
2008-07-08 15:45:00,40.87,41.05,40.85,40.91,446500.0,30.7347,30.8701,30.7197,30.7648,446500.0
2008-07-08 15:50:00,40.91,41.25,40.91,41.14,442700.0,30.7648,31.0205,30.7648,30.9378,442700.0
2008-07-08 15:55:00,41.14,41.26,41.05,41.05,459500.0,30.9378,31.028,30.8701,30.8701,459500.0
2008-07-09 09:30:00,41.36,41.36,40.6,41.0,285700.0,31.1032,31.1032,30.5317,30.8325,285700.0
2008-07-09 09:35:00,41.01,41.03,40.22,40.35,170900.0,30.84,30.855,30.2459,30.3437,170900.0
2008-07-09 09:40:00,40.32,40.52,40.16,40.38,353100.0,30.3211,30.4715,30.2008,30.3662,353100.0
2008-07-09 09:45:00,40.38,41.21,40.37,41.02,342700.0,30.3662,30.9904,30.3587,30.8475,342700.0
2008-07-09 09:50:00,41.01,41.02,40.43,40.51,197400.0,30.84,30.8475,30.4038,30.464,197400.0
2008-07-09 09:55:00,40.51,40.87,40.49,40.55,174300.0,30.464,30.7347,30.4489,30.4941,174300.0
2008-07-09 10:00:00,40.55,40.74,40.38,40.47,190900.0,30.4941,30.6369,30.3662,30.4339,190900.0
2008-07-09 10:05:00,40.46,40.46,40.21,40.32,278200.0,30.4264,30.4264,30.2384,30.3211,278200.0
2008-07-09 10:10:00,40.32,40.43,40.27,40.42,247100.0,30.3211,30.4038,30.2835,30.3963,247100.0
2008-07-09 10:15:00,40.42,40.8,40.41,40.71,210800.0,30.3963,30.6821,30.3888,30.6144,210800.0
2008-07-09 10:20:00,40.68,40.97,40.3,40.86,220100.0,30.5918,30.8099,30.3061,30.7272,220100.0
2008-07-09 10:25:00,40.83,41.27,40.83,41.2,170400.0,30.7046,31.0355,30.7046,30.9829,170400.0
2008-07-09 10:30:00,41.2,41.2,40.71,40.83,131900.0,30.9829,30.9829,30.6144,30.7046,131900.0
2008-07-09 10:35:00,40.84,41.18,40.64,40.69,250600.0,30.7121,30.9678,30.5617,30.5993,250600.0
2008-07-09 10:40:00,40.7,40.81,40.39,40.53,237900.0,30.6069,30.6896,30.3737,30.479,237900.0
2008-07-09 10:45:00,40.53,40.85,40.41,40.7,140200.0,30.479,30.7197,30.3888,30.6069,140200.0
2008-07-09 10:50:00,40.74,40.88,40.62,40.78,117200.0,30.6369,30.7422,30.5467,30.667,117200.0
2008-07-09 10:55:00,40.8,41.21,40.8,40.85,165900.0,30.6821,30.9904,30.6821,30.7197,165900.0
2008-07-09 11:00:00,40.85,41.17,40.84,41.1,177400.0,30.7197,30.9603,30.7121,30.9077,177400.0
2008-07-09 11:05:00,41.08,41.25,41.03,41.04,119600.0,30.8926,31.0205,30.855,30.8626,119600.0
2008-07-09 11:10:00,41.04,41.21,40.77,40.77,134000.0,30.8626,30.9904,30.6595,30.6595,134000.0
2008-07-09 11:15:00,40.77,41.12,40.67,41.02,135600.0,30.6595,30.9227,30.5843,30.8475,135600.0
2008-07-09 11:20:00,41.02,41.25,40.98,41.24,114300.0,30.8475,31.0205,30.8174,31.013,114300.0
2008-07-09 11:25:00,41.24,41.89,41.24,41.83,174900.0,31.013,31.5018,31.013,31.4566,174900.0
2008-07-09 11:30:00,41.82,41.83,41.55,41.58,147900.0,31.4491,31.4566,31.2461,31.2686,147900.0
2008-07-09 11:35:00,41.57,41.57,41.35,41.44,84900.0,31.2611,31.2611,31.0957,31.1634,84900.0
2008-07-09 11:40:00,41.43,41.62,41.42,41.6,67400.0,31.1558,31.2987,31.1483,31.2837,67400.0
2008-07-09 11:45:00,41.58,41.69,41.43,41.43,101400.0,31.2686,31.3514,31.1558,31.1558,101400.0
2008-07-09 11:50:00,41.42,41.43,41.01,41.06,110200.0,31.1483,31.1558,30.84,30.8776,110200.0
2008-07-09 11:55:00,41.07,41.38,41.05,41.22,43600.0,30.8851,31.1182,30.8701,30.9979,43600.0
2008-07-09 12:00:00,41.24,41.36,41.14,41.28,39100.0,31.013,31.1032,30.9378,31.043,39100.0
2008-07-09 12:05:00,41.25,41.26,40.98,41.11,128200.0,31.0205,31.028,30.8174,30.9152,128200.0
2008-07-09 12:10:00,41.11,41.21,41.1,41.16,70600.0,30.9152,30.9904,30.9077,30.9528,70600.0
2008-07-09 12:15:00,41.17,41.54,41.13,41.42,140900.0,30.9603,31.2386,30.9302,31.1483,140900.0
2008-07-09 12:20:00,41.44,41.5,41.19,41.29,78200.0,31.1634,31.2085,30.9754,31.0506,78200.0
2008-07-09 12:25:00,41.29,41.37,41.2,41.22,61300.0,31.0506,31.1107,30.9829,30.9979,61300.0
2008-07-09 12:30:00,41.23,41.34,41.18,41.26,65100.0,31.0054,31.0882,30.9678,31.028,65100.0
2008-07-09 12:35:00,41.24,41.24,40.83,40.93,77700.0,31.013,31.013,30.7046,30.7798,77700.0
2008-07-09 12:40:00,40.94,41.03,40.87,41.01,60200.0,30.7873,30.855,30.7347,30.84,60200.0
2008-07-09 12:45:00,41.0,41.0,40.85,40.87,96300.0,30.8325,30.8325,30.7197,30.7347,96300.0
2008-07-09 12:50:00,40.89,40.9,40.71,40.78,46100.0,30.7497,30.7573,30.6144,30.667,46100.0
2008-07-09 12:55:00,40.78,40.87,40.69,40.76,40100.0,30.667,30.7347,30.5993,30.652,40100.0
2008-07-09 13:00:00,40.76,40.82,40.51,40.56,67400.0,30.652,30.6971,30.464,30.5016,67400.0
2008-07-09 13:05:00,40.57,40.69,40.48,40.63,70700.0,30.5091,30.5993,30.4414,30.5542,70700.0
2008-07-09 13:10:00,40.63,40.66,40.49,40.56,46400.0,30.5542,30.5768,30.4489,30.5016,46400.0
2008-07-09 13:15:00,40.56,40.78,40.56,40.78,44600.0,30.5016,30.667,30.5016,30.667,44600.0
2008-07-09 13:20:00,40.78,40.84,40.69,40.8,70700.0,30.667,30.7121,30.5993,30.6821,70700.0
2008-07-09 13:25:00,40.8,40.98,40.78,40.96,67300.0,30.6821,30.8174,30.667,30.8024,67300.0
2008-07-09 13:30:00,40.96,41.18,40.94,41.14,63300.0,30.8024,30.9678,30.7873,30.9378,63300.0
2008-07-09 13:35:00,41.13,41.22,41.08,41.09,46400.0,30.9302,30.9979,30.8926,30.9002,46400.0
2008-07-09 13:40:00,41.1,41.21,41.07,41.17,37300.0,30.9077,30.9904,30.8851,30.9603,37300.0
2008-07-09 13:45:00,41.15,41.23,41.07,41.2,39500.0,30.9453,31.0054,30.8851,30.9829,39500.0
2008-07-09 13:50:00,41.17,41.2,41.02,41.03,41600.0,30.9603,30.9829,30.8475,30.855,41600.0
2008-07-09 13:55:00,41.02,41.11,41.01,41.06,31000.0,30.8475,30.9152,30.84,30.8776,31000.0
2008-07-09 14:00:00,41.06,41.06,40.81,40.89,114900.0,30.8776,30.8776,30.6896,30.7497,114900.0
2008-07-09 14:05:00,40.86,41.01,40.79,40.93,76000.0,30.7272,30.84,30.6745,30.7798,76000.0
2008-07-09 14:10:00,40.94,40.99,40.85,40.89,46900.0,30.7873,30.825,30.7197,30.7497,46900.0
2008-07-09 14:15:00,40.88,40.97,40.73,40.78,55700.0,30.7422,30.8099,30.6294,30.667,55700.0
2008-07-09 14:20:00,40.78,40.88,40.71,40.83,62600.0,30.667,30.7422,30.6144,30.7046,62600.0
2008-07-09 14:25:00,40.83,40.83,40.5,40.6,51300.0,30.7046,30.7046,30.4565,30.5317,51300.0
2008-07-09 14:30:00,40.58,41.1,40.52,40.55,53700.0,30.5166,30.9077,30.4715,30.4941,53700.0
2008-07-09 14:35:00,40.55,40.58,40.42,40.5,126200.0,30.4941,30.5166,30.3963,30.4565,126200.0
2008-07-09 14:40:00,40.49,40.63,40.39,40.47,97100.0,30.4489,30.5542,30.3737,30.4339,97100.0
2008-07-09 14:45:00,40.47,40.52,40.37,40.38,153400.0,30.4339,30.4715,30.3587,30.3662,153400.0
2008-07-09 14:50:00,40.39,40.42,40.13,40.21,225700.0,30.3737,30.3963,30.1782,30.2384,225700.0
2008-07-09 14:55:00,40.22,40.37,40.03,40.34,145500.0,30.2459,30.3587,30.103,30.3361,145500.0
2008-07-09 15:00:00,40.33,40.4,40.16,40.22,260400.0,30.3286,30.3813,30.2008,30.2459,260400.0
2008-07-09 15:05:00,40.23,40.4,40.2,40.25,283200.0,30.2534,30.3813,30.2309,30.2685,283200.0
2008-07-09 15:10:00,40.25,40.31,40.11,40.17,234400.0,30.2685,30.3136,30.1632,30.2083,234400.0
2008-07-09 15:15:00,40.17,40.31,40.08,40.24,260400.0,30.2083,30.3136,30.1406,30.2609,260400.0
2008-07-09 15:20:00,40.26,40.46,40.06,40.09,219800.0,30.276,30.4264,30.1256,30.1481,219800.0
2008-07-09 15:25:00,40.12,40.22,40.07,40.11,260500.0,30.1707,30.2459,30.1331,30.1632,260500.0
2008-07-09 15:30:00,40.11,40.31,40.08,40.15,149900.0,30.1632,30.3136,30.1406,30.1933,149900.0
2008-07-09 15:35:00,40.15,40.28,39.9,39.9,241400.0,30.1933,30.291,30.0053,30.0053,241400.0
2008-07-09 15:40:00,39.92,40.0,39.4,39.42,305200.0,30.0203,30.0805,29.6293,29.6443,305200.0
2008-07-09 15:45:00,39.41,39.82,39.32,39.41,407400.0,29.6368,29.9451,29.5691,29.6368,407400.0
2008-07-09 15:50:00,39.42,39.55,39.32,39.55,407900.0,29.6443,29.7421,29.5691,29.7421,407900.0
2008-07-09 15:55:00,39.56,39.71,39.39,39.42,454100.0,29.7496,29.8624,29.6217,29.6443,454100.0
2008-07-10 09:30:00,39.1,40.11,39.06,39.31,211900.0,29.4036,30.1632,29.3736,29.5616,211900.0
2008-07-10 09:35:00,39.35,39.4,39.11,39.11,182600.0,29.5917,29.6293,29.4112,29.4112,182600.0
2008-07-10 09:40:00,39.11,40.38,39.08,40.08,263000.0,29.4112,30.3662,29.3886,30.1406,263000.0
2008-07-10 09:45:00,40.07,41.18,39.75,41.0,463700.0,30.1331,30.9678,29.8925,30.8325,463700.0
2008-07-10 09:50:00,40.95,40.96,39.98,40.13,226600.0,30.7949,30.8024,30.0654,30.1782,226600.0
2008-07-10 09:55:00,40.15,40.37,39.81,39.96,114100.0,30.1933,30.3587,29.9376,30.0504,114100.0
2008-07-10 10:00:00,39.96,40.05,39.2,39.46,189400.0,30.0504,30.1181,29.4788,29.6744,189400.0
2008-07-10 10:05:00,39.43,39.78,39.17,39.46,206500.0,29.6518,29.915,29.4563,29.6744,206500.0
2008-07-10 10:10:00,39.47,39.72,39.13,39.13,85000.0,29.6819,29.8699,29.4262,29.4262,85000.0
2008-07-10 10:15:00,39.11,39.16,38.8,38.9,232300.0,29.4112,29.4488,29.178,29.2532,232300.0
2008-07-10 10:20:00,38.95,39.51,38.89,38.92,230200.0,29.2908,29.712,29.2457,29.2683,230200.0
2008-07-10 10:25:00,38.97,39.2,38.53,38.94,291800.0,29.3059,29.4788,28.975,29.2833,291800.0
2008-07-10 10:30:00,38.96,39.51,38.91,39.26,152600.0,29.2984,29.712,29.2608,29.524,152600.0
2008-07-10 10:35:00,39.23,39.82,39.15,39.66,326500.0,29.5014,29.9451,29.4412,29.8248,326500.0
2008-07-10 10:40:00,39.61,40.02,39.47,39.97,257300.0,29.7872,30.0955,29.6819,30.0579,257300.0
2008-07-10 10:45:00,39.97,40.4,39.89,40.03,203200.0,30.0579,30.3813,29.9977,30.103,203200.0
2008-07-10 10:50:00,40.02,40.18,39.79,39.82,147800.0,30.0955,30.2158,29.9225,29.9451,147800.0
2008-07-10 10:55:00,39.82,40.0,39.24,39.42,172300.0,29.9451,30.0805,29.5089,29.6443,172300.0
2008-07-10 11:00:00,39.41,39.95,39.24,39.95,221900.0,29.6368,30.0429,29.5089,30.0429,221900.0
2008-07-10 11:05:00,39.9,40.04,39.41,39.65,152400.0,30.0053,30.1105,29.6368,29.8173,152400.0
2008-07-10 11:10:00,39.66,39.89,39.54,39.81,65800.0,29.8248,29.9977,29.7345,29.9376,65800.0
2008-07-10 11:15:00,39.81,39.83,39.44,39.62,83300.0,29.9376,29.9526,29.6593,29.7947,83300.0
2008-07-10 11:20:00,39.61,39.71,39.35,39.56,104300.0,29.7872,29.8624,29.5917,29.7496,104300.0
2008-07-10 11:25:00,39.57,39.78,39.38,39.78,54800.0,29.7571,29.915,29.6142,29.915,54800.0
2008-07-10 11:30:00,39.76,40.53,39.75,40.37,128900.0,29.9,30.479,29.8925,30.3587,128900.0
2008-07-10 11:35:00,40.36,40.67,40.33,40.52,100500.0,30.3512,30.5843,30.3286,30.4715,100500.0
2008-07-10 11:40:00,40.52,40.62,40.26,40.29,93400.0,30.4715,30.5467,30.276,30.2985,93400.0
2008-07-10 11:45:00,40.3,40.35,39.99,40.03,63900.0,30.3061,30.3437,30.0729,30.103,63900.0
2008-07-10 11:50:00,40.06,40.48,40.04,40.48,46000.0,30.1256,30.4414,30.1105,30.4414,46000.0
2008-07-10 11:55:00,40.47,40.49,39.9,40.27,67100.0,30.4339,30.4489,30.0053,30.2835,67100.0
2008-07-10 12:00:00,40.28,40.47,40.11,40.36,56500.0,30.291,30.4339,30.1632,30.3512,56500.0
2008-07-10 12:05:00,40.39,40.64,40.12,40.15,121600.0,30.3737,30.5617,30.1707,30.1933,121600.0
2008-07-10 12:10:00,40.15,40.42,40.06,40.4,44200.0,30.1933,30.3963,30.1256,30.3813,44200.0
2008-07-10 12:15:00,40.4,40.57,40.32,40.4,56100.0,30.3813,30.5091,30.3211,30.3813,56100.0
2008-07-10 12:20:00,40.43,40.5,40.17,40.28,42600.0,30.4038,30.4565,30.2083,30.291,42600.0
2008-07-10 12:25:00,40.3,40.3,39.96,40.1,52800.0,30.3061,30.3061,30.0504,30.1557,52800.0
2008-07-10 12:30:00,40.12,40.25,40.06,40.18,34100.0,30.1707,30.2685,30.1256,30.2158,34100.0
2008-07-10 12:35:00,40.14,40.24,40.04,40.15,31800.0,30.1857,30.2609,30.1105,30.1933,31800.0
2008-07-10 12:40:00,40.16,40.4,40.11,40.38,53800.0,30.2008,30.3813,30.1632,30.3662,53800.0
2008-07-10 12:45:00,40.38,40.57,40.37,40.52,81200.0,30.3662,30.5091,30.3587,30.4715,81200.0
2008-07-10 12:50:00,40.52,40.56,40.12,40.27,72000.0,30.4715,30.5016,30.1707,30.2835,72000.0
2008-07-10 12:55:00,40.28,40.28,39.94,40.19,66300.0,30.291,30.291,30.0353,30.2233,66300.0
2008-07-10 13:00:00,40.19,40.53,40.17,40.46,61700.0,30.2233,30.479,30.2083,30.4264,61700.0
2008-07-10 13:05:00,40.44,40.57,40.29,40.54,62300.0,30.4113,30.5091,30.2985,30.4865,62300.0
2008-07-10 13:10:00,40.54,40.6,40.3,40.39,86900.0,30.4865,30.5317,30.3061,30.3737,86900.0
2008-07-10 13:15:00,40.37,40.58,40.29,40.4,135600.0,30.3587,30.5166,30.2985,30.3813,135600.0
2008-07-10 13:20:00,40.41,40.45,40.3,40.37,137400.0,30.3888,30.4189,30.3061,30.3587,137400.0
2008-07-10 13:25:00,40.35,40.49,40.22,40.37,61500.0,30.3437,30.4489,30.2459,30.3587,61500.0
2008-07-10 13:30:00,40.39,40.73,40.38,40.7,66100.0,30.3737,30.6294,30.3662,30.6069,66100.0
2008-07-10 13:35:00,40.69,40.77,40.58,40.75,122200.0,30.5993,30.6595,30.5166,30.6445,122200.0
2008-07-10 13:40:00,40.73,41.17,40.73,40.91,283000.0,30.6294,30.9603,30.6294,30.7648,283000.0
2008-07-10 13:45:00,40.89,40.99,40.85,40.95,111200.0,30.7497,30.825,30.7197,30.7949,111200.0
2008-07-10 13:50:00,40.98,41.0,40.83,40.9,97500.0,30.8174,30.8325,30.7046,30.7573,97500.0
2008-07-10 13:55:00,40.92,41.09,40.71,40.73,115800.0,30.7723,30.9002,30.6144,30.6294,115800.0
2008-07-10 14:00:00,40.73,40.86,40.63,40.77,74400.0,30.6294,30.7272,30.5542,30.6595,74400.0
2008-07-10 14:05:00,40.79,40.84,40.58,40.64,57700.0,30.6745,30.7121,30.5166,30.5617,57700.0
2008-07-10 14:10:00,40.62,40.75,40.55,40.58,219200.0,30.5467,30.6445,30.4941,30.5166,219200.0
2008-07-10 14:15:00,40.6,40.66,40.4,40.42,262000.0,30.5317,30.5768,30.3813,30.3963,262000.0
2008-07-10 14:20:00,40.42,40.66,40.37,40.46,117000.0,30.3963,30.5768,30.3587,30.4264,117000.0
2008-07-10 14:25:00,40.45,40.46,39.76,39.96,210200.0,30.4189,30.4264,29.9,30.0504,210200.0
2008-07-10 14:30:00,40.01,40.25,39.99,40.12,125000.0,30.088,30.2685,30.0729,30.1707,125000.0
2008-07-10 14:35:00,40.15,40.21,39.96,40.03,194900.0,30.1933,30.2384,30.0504,30.103,194900.0
2008-07-10 14:40:00,40.04,40.1,39.6,39.6,175900.0,30.1105,30.1557,29.7797,29.7797,175900.0
2008-07-10 14:45:00,39.62,39.68,39.33,39.35,344200.0,29.7947,29.8398,29.5766,29.5917,344200.0
2008-07-10 14:50:00,39.36,39.57,39.33,39.46,217700.0,29.5992,29.7571,29.5766,29.6744,217700.0
2008-07-10 14:55:00,39.44,39.68,39.31,39.47,159900.0,29.6593,29.8398,29.5616,29.6819,159900.0
2008-07-10 15:00:00,39.51,39.96,39.49,39.79,112500.0,29.712,30.0504,29.6969,29.9225,112500.0
2008-07-10 15:05:00,39.79,40.17,39.64,40.06,244900.0,29.9225,30.2083,29.8097,30.1256,244900.0
2008-07-10 15:10:00,40.06,40.27,39.87,40.2,198700.0,30.1256,30.2835,29.9827,30.2309,198700.0
2008-07-10 15:15:00,40.17,40.28,39.93,39.94,141400.0,30.2083,30.291,30.0278,30.0353,141400.0
2008-07-10 15:20:00,39.94,40.23,39.93,40.13,190200.0,30.0353,30.2534,30.0278,30.1782,190200.0
2008-07-10 15:25:00,40.13,40.27,40.02,40.13,203700.0,30.1782,30.2835,30.0955,30.1782,203700.0
2008-07-10 15:30:00,40.14,40.28,40.03,40.11,189100.0,30.1857,30.291,30.103,30.1632,189100.0
2008-07-10 15:35:00,40.12,40.12,39.83,39.97,184900.0,30.1707,30.1707,29.9526,30.0579,184900.0
2008-07-10 15:40:00,39.98,40.13,39.79,39.99,143400.0,30.0654,30.1782,29.9225,30.0729,143400.0
2008-07-10 15:45:00,39.99,40.18,39.87,40.06,186300.0,30.0729,30.2158,29.9827,30.1256,186300.0
2008-07-10 15:50:00,40.07,40.27,39.92,40.24,257800.0,30.1331,30.2835,30.0203,30.2609,257800.0
2008-07-10 15:55:00,40.23,40.57,40.14,40.39,352100.0,30.2534,30.5091,30.1857,30.3737,352100.0
2008-07-11 09:30:00,39.28,39.93,38.56,38.66,222400.0,29.539,30.0278,28.9976,29.0728,222400.0
2008-07-11 09:35:00,38.66,38.78,38.2,38.69,364800.0,29.0728,29.163,28.7268,29.0953,364800.0
2008-07-11 09:40:00,38.69,38.81,37.61,38.12,617800.0,29.0953,29.1856,28.2832,28.6667,617800.0
2008-07-11 09:45:00,38.12,39.03,38.06,38.99,455000.0,28.6667,29.351,28.6216,29.3209,455000.0
2008-07-11 09:50:00,39.01,39.08,38.35,38.71,262400.0,29.336,29.3886,28.8396,29.1104,262400.0
2008-07-11 09:55:00,38.69,39.19,38.69,39.12,194700.0,29.0953,29.4713,29.0953,29.4187,194700.0
2008-07-11 10:00:00,39.13,39.75,38.89,39.67,205400.0,29.4262,29.8925,29.2457,29.8323,205400.0
2008-07-11 10:05:00,39.65,39.77,39.49,39.77,161600.0,29.8173,29.9075,29.6969,29.9075,161600.0
2008-07-11 10:10:00,39.76,39.94,39.41,39.9,244400.0,29.9,30.0353,29.6368,30.0053,244400.0
2008-07-11 10:15:00,39.9,39.9,39.13,39.19,190100.0,30.0053,30.0053,29.4262,29.4713,190100.0
2008-07-11 10:20:00,39.17,39.21,38.78,38.96,148600.0,29.4563,29.4864,29.163,29.2984,148600.0
2008-07-11 10:25:00,39.0,39.2,38.27,38.6,222500.0,29.3284,29.4788,28.7795,29.0276,222500.0
2008-07-11 10:30:00,38.56,38.58,37.9,38.29,404000.0,28.9976,29.0126,28.5012,28.7945,404000.0
2008-07-11 10:35:00,38.29,38.6,38.01,38.03,110400.0,28.7945,29.0276,28.584,28.599,110400.0
2008-07-11 10:40:00,38.05,38.33,38.01,38.18,149600.0,28.614,28.8246,28.584,28.7118,149600.0
2008-07-11 10:45:00,38.17,38.21,38.01,38.19,178300.0,28.7043,28.7344,28.584,28.7193,178300.0
2008-07-11 10:50:00,38.19,38.61,38.13,38.31,134600.0,28.7193,29.0352,28.6742,28.8096,134600.0
2008-07-11 10:55:00,38.33,38.67,38.21,38.6,100600.0,28.8246,29.0803,28.7344,29.0276,100600.0
2008-07-11 11:00:00,38.61,38.78,38.58,38.62,135300.0,29.0352,29.163,29.0126,29.0427,135300.0
2008-07-11 11:05:00,38.62,38.97,38.62,38.76,241400.0,29.0427,29.3059,29.0427,29.148,241400.0
2008-07-11 11:10:00,38.75,39.04,38.7,38.9,124000.0,29.1404,29.3585,29.1028,29.2532,124000.0
2008-07-11 11:15:00,38.88,39.0,38.6,38.7,108900.0,29.2382,29.3284,29.0276,29.1028,108900.0
2008-07-11 11:20:00,38.69,38.91,38.59,38.8,144600.0,29.0953,29.2608,29.0201,29.178,144600.0
2008-07-11 11:25:00,38.8,38.85,38.56,38.61,105000.0,29.178,29.2156,28.9976,29.0352,105000.0
2008-07-11 11:30:00,38.59,38.6,38.24,38.27,137200.0,29.0201,29.0276,28.7569,28.7795,137200.0
2008-07-11 11:35:00,38.26,38.58,38.21,38.53,150400.0,28.772,29.0126,28.7344,28.975,150400.0
2008-07-11 11:40:00,38.49,39.01,38.42,39.01,242600.0,28.9449,29.336,28.8923,29.336,242600.0
2008-07-11 11:45:00,38.99,39.23,38.75,38.75,220800.0,29.3209,29.5014,29.1404,29.1404,220800.0
2008-07-11 11:50:00,38.74,38.79,38.35,38.35,109200.0,29.1329,29.1705,28.8396,28.8396,109200.0
2008-07-11 11:55:00,38.35,38.64,38.26,38.6,121400.0,28.8396,29.0577,28.772,29.0276,121400.0
2008-07-11 12:00:00,38.6,38.66,38.24,38.39,124500.0,29.0276,29.0728,28.7569,28.8697,124500.0
2008-07-11 12:05:00,38.41,38.42,38.18,38.19,262900.0,28.8848,28.8923,28.7118,28.7193,262900.0
2008-07-11 12:10:00,38.2,38.2,37.95,38.03,198600.0,28.7268,28.7268,28.5388,28.599,198600.0
2008-07-11 12:15:00,38.03,38.31,37.98,38.21,198100.0,28.599,28.8096,28.5614,28.7344,198100.0
2008-07-11 12:20:00,38.2,38.35,38.11,38.3,124500.0,28.7268,28.8396,28.6592,28.802,124500.0
2008-07-11 12:25:00,38.32,38.37,38.2,38.31,80400.0,28.8171,28.8547,28.7268,28.8096,80400.0
2008-07-11 12:30:00,38.31,38.31,37.99,38.06,95400.0,28.8096,28.8096,28.5689,28.6216,95400.0
2008-07-11 12:35:00,38.05,38.19,37.95,38.0,102000.0,28.614,28.7193,28.5388,28.5764,102000.0
2008-07-11 12:40:00,38.0,38.18,37.97,38.07,116000.0,28.5764,28.7118,28.5539,28.6291,116000.0
2008-07-11 12:45:00,38.05,38.05,37.98,38.05,115800.0,28.614,28.614,28.5614,28.614,115800.0
2008-07-11 12:50:00,38.04,38.24,37.95,37.95,114000.0,28.6065,28.7569,28.5388,28.5388,114000.0
2008-07-11 12:55:00,37.95,38.05,37.86,38.0,96100.0,28.5388,28.614,28.4712,28.5764,96100.0
2008-07-11 13:00:00,37.99,38.18,37.89,38.01,74400.0,28.5689,28.7118,28.4937,28.584,74400.0
2008-07-11 13:05:00,38.02,38.08,37.99,38.04,55900.0,28.5915,28.6366,28.5689,28.6065,55900.0
2008-07-11 13:10:00,38.03,38.15,37.89,38.13,91700.0,28.599,28.6892,28.4937,28.6742,91700.0
2008-07-11 13:15:00,38.16,38.64,38.05,38.57,228200.0,28.6968,29.0577,28.614,29.0051,228200.0
2008-07-11 13:20:00,38.54,38.63,38.39,38.51,103500.0,28.9825,29.0502,28.8697,28.96,103500.0
2008-07-11 13:25:00,38.51,38.69,38.4,38.49,87500.0,28.96,29.0953,28.8772,28.9449,87500.0
2008-07-11 13:30:00,38.48,38.64,38.44,38.47,56600.0,28.9374,29.0577,28.9073,28.9299,56600.0
2008-07-11 13:35:00,38.48,38.64,38.47,38.61,88100.0,28.9374,29.0577,28.9299,29.0352,88100.0
2008-07-11 13:40:00,38.63,38.92,38.58,38.84,149600.0,29.0502,29.2683,29.0126,29.2081,149600.0
2008-07-11 13:45:00,38.86,38.92,38.68,38.8,97100.0,29.2232,29.2683,29.0878,29.178,97100.0
2008-07-11 13:50:00,38.81,38.81,38.47,38.6,102600.0,29.1856,29.1856,28.9299,29.0276,102600.0
2008-07-11 13:55:00,38.61,39.09,38.6,38.94,92900.0,29.0352,29.3961,29.0276,29.2833,92900.0
2008-07-11 14:00:00,38.94,39.35,38.75,39.2,163200.0,29.2833,29.5917,29.1404,29.4788,163200.0
2008-07-11 14:05:00,39.19,39.71,39.16,39.54,193200.0,29.4713,29.8624,29.4488,29.7345,193200.0
2008-07-11 14:10:00,39.55,39.84,39.34,39.65,265700.0,29.7421,29.9601,29.5841,29.8173,265700.0
2008-07-11 14:15:00,39.68,39.8,39.41,39.58,136600.0,29.8398,29.9301,29.6368,29.7646,136600.0
2008-07-11 14:20:00,39.59,39.59,38.85,38.9,124100.0,29.7721,29.7721,29.2156,29.2532,124100.0
2008-07-11 14:25:00,38.89,39.06,38.82,38.94,85800.0,29.2457,29.3736,29.1931,29.2833,85800.0
2008-07-11 14:30:00,38.94,39.02,38.65,38.65,89000.0,29.2833,29.3435,29.0652,29.0652,89000.0
2008-07-11 14:35:00,38.64,38.95,38.59,38.71,134800.0,29.0577,29.2908,29.0201,29.1104,134800.0
2008-07-11 14:40:00,38.72,39.01,38.64,39.01,97100.0,29.1179,29.336,29.0577,29.336,97100.0
2008-07-11 14:45:00,39.01,39.7,38.94,39.69,150000.0,29.336,29.8549,29.2833,29.8473,150000.0
2008-07-11 14:50:00,39.69,40.0,39.16,39.25,270100.0,29.8473,30.0805,29.4488,29.5165,270100.0
2008-07-11 14:55:00,39.26,39.83,39.24,39.83,194000.0,29.524,29.9526,29.5089,29.9526,194000.0
2008-07-11 15:00:00,39.83,40.9,39.67,40.86,357300.0,29.9526,30.7573,29.8323,30.7272,357300.0
2008-07-11 15:05:00,40.85,40.85,39.85,40.11,421900.0,30.7197,30.7197,29.9677,30.1632,421900.0
2008-07-11 15:10:00,40.11,40.32,39.34,39.47,274200.0,30.1632,30.3211,29.5841,29.6819,274200.0
2008-07-11 15:15:00,39.47,39.75,39.39,39.42,289000.0,29.6819,29.8925,29.6217,29.6443,289000.0
2008-07-11 15:20:00,39.42,39.62,39.09,39.16,288900.0,29.6443,29.7947,29.3961,29.4488,288900.0
2008-07-11 15:25:00,39.18,39.27,38.97,39.17,286500.0,29.4638,29.5315,29.3059,29.4563,286500.0
2008-07-11 15:30:00,39.17,39.24,38.58,38.61,186000.0,29.4563,29.5089,29.0126,29.0352,186000.0
2008-07-11 15:35:00,38.61,38.78,38.55,38.67,231900.0,29.0352,29.163,28.99,29.0803,231900.0
2008-07-11 15:40:00,38.66,38.67,38.24,38.38,236400.0,29.0728,29.0803,28.7569,28.8622,236400.0
2008-07-11 15:45:00,38.38,38.62,38.3,38.56,226800.0,28.8622,29.0427,28.802,28.9976,226800.0
2008-07-11 15:50:00,38.56,38.72,38.54,38.59,289200.0,28.9976,29.1179,28.9825,29.0201,289200.0
2008-07-11 15:55:00,38.59,38.7,38.51,38.64,383200.0,29.0201,29.1028,28.96,29.0577,383200.0
2008-07-14 09:30:00,39.43,39.49,38.84,39.09,217600.0,29.6518,29.6969,29.2081,29.3961,217600.0
2008-07-14 09:35:00,39.09,39.22,38.67,38.8,264000.0,29.3961,29.4939,29.0803,29.178,264000.0
2008-07-14 09:40:00,38.82,38.92,38.03,38.18,280100.0,29.1931,29.2683,28.599,28.7118,280100.0
2008-07-14 09:45:00,38.16,38.25,37.85,37.97,226800.0,28.6968,28.7644,28.4636,28.5539,226800.0
2008-07-14 09:50:00,37.97,38.04,37.55,37.92,232400.0,28.5539,28.6065,28.238,28.5163,232400.0
2008-07-14 09:55:00,37.91,37.91,37.23,37.4,410000.0,28.5088,28.5088,27.9974,28.1252,410000.0
2008-07-14 10:00:00,37.41,37.57,36.9,37.09,304600.0,28.1327,28.2531,27.7492,27.8921,304600.0
2008-07-14 10:05:00,37.11,37.6,36.96,37.56,383500.0,27.9071,28.2756,27.7943,28.2456,383500.0
2008-07-14 10:10:00,37.57,37.74,37.29,37.67,209400.0,28.2531,28.3809,28.0425,28.3283,209400.0
2008-07-14 10:15:00,37.65,37.71,37.09,37.51,121000.0,28.3132,28.3584,27.8921,28.208,121000.0
2008-07-14 10:20:00,37.52,37.57,37.09,37.17,202000.0,28.2155,28.2531,27.8921,27.9523,202000.0
2008-07-14 10:25:00,37.21,37.22,36.71,36.95,224100.0,27.9823,27.9899,27.6063,27.7868,224100.0
2008-07-14 10:30:00,36.98,37.28,36.82,37.13,100900.0,27.8094,28.035,27.6891,27.9222,100900.0
2008-07-14 10:35:00,37.15,37.33,36.98,37.26,97600.0,27.9372,28.0726,27.8094,28.0199,97600.0
2008-07-14 10:40:00,37.26,37.41,37.0,37.28,96800.0,28.0199,28.1327,27.8244,28.035,96800.0
2008-07-14 10:45:00,37.24,37.31,36.83,37.14,126600.0,28.0049,28.0575,27.6966,27.9297,126600.0
2008-07-14 10:50:00,37.13,37.47,37.04,37.19,133600.0,27.9222,28.1779,27.8545,27.9673,133600.0
2008-07-14 10:55:00,37.2,37.5,37.06,37.23,162200.0,27.9748,28.2004,27.8695,27.9974,162200.0
2008-07-14 11:00:00,37.21,37.43,36.92,37.22,162600.0,27.9823,28.1478,27.7643,27.9899,162600.0
2008-07-14 11:05:00,37.23,37.34,36.92,36.92,184100.0,27.9974,28.0801,27.7643,27.7643,184100.0
2008-07-14 11:10:00,36.91,37.08,36.68,37.07,133600.0,27.7567,27.8846,27.5838,27.8771,133600.0
2008-07-14 11:15:00,37.06,37.14,36.81,37.0,222900.0,27.8695,27.9297,27.6815,27.8244,222900.0
2008-07-14 11:20:00,37.0,37.05,36.71,36.75,160700.0,27.8244,27.862,27.6063,27.6364,160700.0
2008-07-14 11:25:00,36.74,37.0,36.64,36.95,123500.0,27.6289,27.8244,27.5537,27.7868,123500.0
2008-07-14 11:30:00,36.95,37.09,36.62,36.89,139500.0,27.7868,27.8921,27.5387,27.7417,139500.0
2008-07-14 11:35:00,36.88,37.19,36.83,36.9,133800.0,27.7342,27.9673,27.6966,27.7492,133800.0
2008-07-14 11:40:00,36.9,37.15,36.8,36.93,98100.0,27.7492,27.9372,27.674,27.7718,98100.0
2008-07-14 11:45:00,36.94,37.14,36.88,36.98,339200.0,27.7793,27.9297,27.7342,27.8094,339200.0
2008-07-14 11:50:00,36.99,37.08,36.88,36.91,372700.0,27.8169,27.8846,27.7342,27.7567,372700.0
2008-07-14 11:55:00,36.92,36.99,36.63,36.84,355800.0,27.7643,27.8169,27.5462,27.7041,355800.0
2008-07-14 12:00:00,36.84,36.95,36.57,36.61,156100.0,27.7041,27.7868,27.5011,27.5311,156100.0
2008-07-14 12:05:00,36.6,36.65,36.28,36.45,235800.0,27.5236,27.5612,27.283,27.4108,235800.0
2008-07-14 12:10:00,36.45,36.63,36.44,36.48,164700.0,27.4108,27.5462,27.4033,27.4334,164700.0
2008-07-14 12:15:00,36.5,36.74,36.43,36.66,118400.0,27.4484,27.6289,27.3958,27.5687,118400.0
2008-07-14 12:20:00,36.68,36.79,36.55,36.61,89700.0,27.5838,27.6665,27.486,27.5311,89700.0
2008-07-14 12:25:00,36.61,36.7,36.42,36.56,95500.0,27.5311,27.5988,27.3883,27.4935,95500.0
2008-07-14 12:30:00,36.57,36.68,36.5,36.61,77100.0,27.5011,27.5838,27.4484,27.5311,77100.0
2008-07-14 12:35:00,36.6,36.61,36.38,36.5,130800.0,27.5236,27.5311,27.3582,27.4484,130800.0
2008-07-14 12:40:00,36.5,36.5,36.34,36.4,87500.0,27.4484,27.4484,27.3281,27.3732,87500.0
2008-07-14 12:45:00,36.41,36.52,36.3,36.32,91100.0,27.3807,27.4635,27.298,27.3131,91100.0
2008-07-14 12:50:00,36.35,36.6,36.33,36.53,86200.0,27.3356,27.5236,27.3206,27.471,86200.0
2008-07-14 12:55:00,36.53,36.57,36.37,36.42,110300.0,27.471,27.5011,27.3507,27.3883,110300.0
2008-07-14 13:00:00,36.43,36.54,36.34,36.39,128800.0,27.3958,27.4785,27.3281,27.3657,128800.0
2008-07-14 13:05:00,36.4,36.44,36.15,36.17,162600.0,27.3732,27.4033,27.1852,27.2003,162600.0
2008-07-14 13:10:00,36.18,36.3,35.98,36.28,215000.0,27.2078,27.298,27.0574,27.283,215000.0
2008-07-14 13:15:00,36.3,36.38,36.18,36.3,86800.0,27.298,27.3582,27.2078,27.298,86800.0
2008-07-14 13:20:00,36.29,36.41,36.2,36.41,89000.0,27.2905,27.3807,27.2228,27.3807,89000.0
2008-07-14 13:25:00,36.41,36.44,36.2,36.3,140100.0,27.3807,27.4033,27.2228,27.298,140100.0
2008-07-14 13:30:00,36.32,36.34,36.1,36.24,106900.0,27.3131,27.3281,27.1476,27.2529,106900.0
2008-07-14 13:35:00,36.25,36.37,36.08,36.37,108900.0,27.2604,27.3507,27.1326,27.3507,108900.0
2008-07-14 13:40:00,36.38,36.54,36.32,36.43,128000.0,27.3582,27.4785,27.3131,27.3958,128000.0
2008-07-14 13:45:00,36.4,36.66,36.25,36.61,124000.0,27.3732,27.5687,27.2604,27.5311,124000.0
2008-07-14 13:50:00,36.61,36.64,36.3,36.4,178100.0,27.5311,27.5537,27.298,27.3732,178100.0
2008-07-14 13:55:00,36.41,36.55,36.41,36.49,131800.0,27.3807,27.486,27.3807,27.4409,131800.0
2008-07-14 14:00:00,36.49,36.56,36.4,36.46,87200.0,27.4409,27.4935,27.3732,27.4183,87200.0
2008-07-14 14:05:00,36.46,36.81,36.45,36.63,138500.0,27.4183,27.6815,27.4108,27.5462,138500.0
2008-07-14 14:10:00,36.63,36.72,36.48,36.5,132400.0,27.5462,27.6139,27.4334,27.4484,132400.0
2008-07-14 14:15:00,36.51,36.62,36.43,36.46,107100.0,27.4559,27.5387,27.3958,27.4183,107100.0
2008-07-14 14:20:00,36.45,36.55,36.42,36.46,78800.0,27.4108,27.486,27.3883,27.4183,78800.0
2008-07-14 14:25:00,36.47,36.71,36.46,36.71,128600.0,27.4259,27.6063,27.4183,27.6063,128600.0
2008-07-14 14:30:00,36.71,36.98,36.69,36.94,162300.0,27.6063,27.8094,27.5913,27.7793,162300.0
2008-07-14 14:35:00,36.93,36.98,36.71,36.94,265700.0,27.7718,27.8094,27.6063,27.7793,265700.0
2008-07-14 14:40:00,36.92,36.95,36.59,36.72,140300.0,27.7643,27.7868,27.5161,27.6139,140300.0
2008-07-14 14:45:00,36.74,36.74,36.42,36.47,92400.0,27.6289,27.6289,27.3883,27.4259,92400.0
2008-07-14 14:50:00,36.45,36.46,36.27,36.4,94700.0,27.4108,27.4183,27.2755,27.3732,94700.0
2008-07-14 14:55:00,36.4,36.54,36.31,36.42,98200.0,27.3732,27.4785,27.3055,27.3883,98200.0
2008-07-14 15:00:00,36.42,36.51,36.34,36.42,66100.0,27.3883,27.4559,27.3281,27.3883,66100.0
2008-07-14 15:05:00,36.42,36.43,35.97,36.03,303700.0,27.3883,27.3958,27.0499,27.095,303700.0
2008-07-14 15:10:00,36.03,36.2,36.03,36.14,127800.0,27.095,27.2228,27.095,27.1777,127800.0
2008-07-14 15:15:00,36.15,36.2,36.02,36.06,190700.0,27.1852,27.2228,27.0875,27.1175,190700.0
2008-07-14 15:20:00,36.06,36.4,36.0,36.37,187800.0,27.1175,27.3732,27.0724,27.3507,187800.0
2008-07-14 15:25:00,36.36,36.58,36.33,36.39,242000.0,27.3431,27.5086,27.3206,27.3657,242000.0
2008-07-14 15:30:00,36.38,36.72,36.35,36.65,217800.0,27.3582,27.6139,27.3356,27.5612,217800.0
2008-07-14 15:35:00,36.66,36.67,36.4,36.42,228800.0,27.5687,27.5763,27.3732,27.3883,228800.0
2008-07-14 15:40:00,36.42,36.42,36.07,36.29,385600.0,27.3883,27.3883,27.1251,27.2905,385600.0
2008-07-14 15:45:00,36.29,36.36,36.15,36.28,294300.0,27.2905,27.3431,27.1852,27.283,294300.0
2008-07-14 15:50:00,36.26,36.3,35.67,35.94,762500.0,27.2679,27.298,26.8242,27.0273,762500.0
2008-07-14 15:55:00,35.95,35.96,35.52,35.59,581700.0,27.0348,27.0423,26.7114,26.7641,581700.0
2008-07-15 09:30:00,34.63,34.98,33.95,34.78,674900.0,26.0422,26.3054,25.5308,26.155,674900.0
2008-07-15 09:35:00,34.77,34.85,33.57,33.59,578900.0,26.1474,26.2076,25.245,25.2601,578900.0
2008-07-15 09:40:00,33.59,34.14,33.55,34.02,617200.0,25.2601,25.6737,25.23,25.5834,617200.0
2008-07-15 09:45:00,34.02,34.37,33.98,34.0,695000.0,25.5834,25.8466,25.5533,25.5684,695000.0
2008-07-15 09:50:00,34.0,34.01,33.71,33.95,286400.0,25.5684,25.5759,25.3503,25.5308,286400.0
2008-07-15 09:55:00,33.94,34.0,33.48,33.5,395800.0,25.5233,25.5684,25.1773,25.1924,395800.0
2008-07-15 10:00:00,33.51,33.54,31.6,31.6,894000.0,25.1999,25.2225,23.7636,23.7636,894000.0
2008-07-15 10:05:00,31.62,31.96,30.82,31.15,1297400.0,23.7786,24.0343,23.177,23.4252,1297400.0
2008-07-15 10:10:00,31.15,31.75,31.06,31.69,808400.0,23.4252,23.8764,23.3575,23.8312,808400.0
2008-07-15 10:15:00,31.69,32.75,31.65,32.72,583600.0,23.8312,24.6284,23.8012,24.6058,583600.0
2008-07-15 10:20:00,32.73,32.91,32.0,32.5,521100.0,24.6133,24.7487,24.0644,24.4404,521100.0
2008-07-15 10:25:00,32.49,32.87,32.18,32.77,422700.0,24.4329,24.7186,24.1997,24.6434,422700.0
2008-07-15 10:30:00,32.76,32.93,32.0,32.68,354100.0,24.6359,24.7637,24.0644,24.5757,354100.0
2008-07-15 10:35:00,32.69,32.78,32.42,32.75,315900.0,24.5833,24.6509,24.3802,24.6284,315900.0
2008-07-15 10:40:00,32.78,33.47,32.76,33.37,444000.0,24.6509,25.1698,24.6359,25.0946,444000.0
2008-07-15 10:45:00,33.39,33.59,33.28,33.57,490800.0,25.1097,25.2601,25.0269,25.245,490800.0
2008-07-15 10:50:00,33.53,34.37,33.52,34.26,593400.0,25.2149,25.8466,25.2074,25.7639,593400.0
2008-07-15 10:55:00,34.25,34.33,33.73,33.82,516600.0,25.7564,25.8166,25.3653,25.433,516600.0
2008-07-15 11:00:00,33.81,34.33,33.71,34.08,474100.0,25.4255,25.8166,25.3503,25.6286,474100.0
2008-07-15 11:05:00,34.06,34.63,34.02,34.12,632600.0,25.6135,26.0422,25.5834,25.6586,632600.0
2008-07-15 11:10:00,34.12,34.18,33.75,33.81,548800.0,25.6586,25.7038,25.3804,25.4255,548800.0
2008-07-15 11:15:00,33.83,34.14,33.65,34.0,318000.0,25.4405,25.6737,25.3052,25.5684,318000.0
2008-07-15 11:20:00,34.0,34.05,33.63,33.74,393700.0,25.5684,25.606,25.2901,25.3729,393700.0
2008-07-15 11:25:00,33.75,33.95,33.46,33.48,340800.0,25.3804,25.5308,25.1623,25.1773,340800.0
2008-07-15 11:30:00,33.48,33.55,33.28,33.29,349300.0,25.1773,25.23,25.0269,25.0345,349300.0
2008-07-15 11:35:00,33.29,33.9,33.26,33.65,291300.0,25.0345,25.4932,25.0119,25.3052,291300.0
2008-07-15 11:40:00,33.65,33.78,33.5,33.58,175200.0,25.3052,25.4029,25.1924,25.2525,175200.0
2008-07-15 11:45:00,33.56,33.61,33.42,33.49,282500.0,25.2375,25.2751,25.1322,25.1849,282500.0
2008-07-15 11:50:00,33.49,34.0,33.49,33.98,289900.0,25.1849,25.5684,25.1849,25.5533,289900.0
2008-07-15 11:55:00,33.96,34.71,33.96,34.63,425500.0,25.5383,26.1023,25.5383,26.0422,425500.0
2008-07-15 12:00:00,34.64,34.64,34.13,34.42,437700.0,26.0497,26.0497,25.6662,25.8842,437700.0
2008-07-15 12:05:00,34.42,34.8,34.17,34.21,475500.0,25.8842,26.17,25.6962,25.7263,475500.0
2008-07-15 12:10:00,34.19,34.28,33.78,34.25,326100.0,25.7113,25.779,25.4029,25.7564,326100.0
2008-07-15 12:15:00,34.26,34.45,33.89,34.3,318600.0,25.7639,25.9068,25.4857,25.794,318600.0
2008-07-15 12:20:00,34.28,34.97,34.27,34.87,519000.0,25.779,26.2978,25.7714,26.2226,519000.0
2008-07-15 12:25:00,34.87,35.14,34.67,35.04,461500.0,26.2226,26.4257,26.0722,26.3505,461500.0
2008-07-15 12:30:00,35.04,35.84,35.0,35.82,565900.0,26.3505,26.9521,26.3204,26.9371,565900.0
2008-07-15 12:35:00,35.82,35.83,35.05,35.16,484400.0,26.9371,26.9446,26.358,26.4407,484400.0
2008-07-15 12:40:00,35.16,35.48,35.15,35.41,253700.0,26.4407,26.6814,26.4332,26.6287,253700.0
2008-07-15 12:45:00,35.4,35.43,34.51,34.59,312900.0,26.6212,26.6438,25.9519,26.0121,312900.0
2008-07-15 12:50:00,34.58,34.74,34.32,34.74,227300.0,26.0046,26.1249,25.809,26.1249,227300.0
2008-07-15 12:55:00,34.74,34.87,34.61,34.84,205600.0,26.1249,26.2226,26.0271,26.2001,205600.0
2008-07-15 13:00:00,34.84,35.14,34.65,34.7,345300.0,26.2001,26.4257,26.0572,26.0948,345300.0
2008-07-15 13:05:00,34.69,35.01,34.68,34.73,274000.0,26.0873,26.3279,26.0798,26.1174,274000.0
2008-07-15 13:10:00,34.72,34.83,34.5,34.62,165000.0,26.1098,26.1926,25.9444,26.0346,165000.0
2008-07-15 13:15:00,34.61,34.65,34.01,34.03,235800.0,26.0271,26.0572,25.5759,25.591,235800.0
2008-07-15 13:20:00,34.05,34.05,33.54,33.79,371100.0,25.606,25.606,25.2225,25.4105,371100.0
2008-07-15 13:25:00,33.77,34.14,33.58,34.14,273300.0,25.3954,25.6737,25.2525,25.6737,273300.0
2008-07-15 13:30:00,34.12,34.41,33.95,34.36,349300.0,25.6586,25.8767,25.5308,25.8391,349300.0
2008-07-15 13:35:00,34.34,34.38,33.93,34.06,187700.0,25.8241,25.8542,25.5157,25.6135,187700.0
2008-07-15 13:40:00,34.08,34.32,33.92,34.31,135300.0,25.6286,25.809,25.5082,25.8015,135300.0
2008-07-15 13:45:00,34.3,34.58,34.2,34.55,233900.0,25.794,26.0046,25.7188,25.982,233900.0
2008-07-15 13:50:00,34.58,34.68,34.47,34.64,213100.0,26.0046,26.0798,25.9218,26.0497,213100.0
2008-07-15 13:55:00,34.65,34.83,34.43,34.43,251200.0,26.0572,26.1926,25.8918,25.8918,251200.0
2008-07-15 14:00:00,34.43,34.61,34.2,34.41,188000.0,25.8918,26.0271,25.7188,25.8767,188000.0
2008-07-15 14:05:00,34.41,34.57,34.31,34.35,254600.0,25.8767,25.997,25.8015,25.8316,254600.0
2008-07-15 14:10:00,34.35,34.54,34.27,34.3,175500.0,25.8316,25.9745,25.7714,25.794,175500.0
2008-07-15 14:15:00,34.31,34.75,34.27,34.69,182400.0,25.8015,26.1324,25.7714,26.0873,182400.0
2008-07-15 14:20:00,34.7,34.7,34.38,34.49,186100.0,26.0948,26.0948,25.8542,25.9369,186100.0
2008-07-15 14:25:00,34.48,34.64,34.39,34.52,164300.0,25.9294,26.0497,25.8617,25.9594,164300.0
2008-07-15 14:30:00,34.52,35.0,34.5,34.7,220700.0,25.9594,26.3204,25.9444,26.0948,220700.0
2008-07-15 14:35:00,34.69,34.8,34.55,34.66,153100.0,26.0873,26.17,25.982,26.0647,153100.0
2008-07-15 14:40:00,34.67,34.72,34.51,34.63,148800.0,26.0722,26.1098,25.9519,26.0422,148800.0
2008-07-15 14:45:00,34.62,34.82,34.53,34.79,142400.0,26.0346,26.185,25.967,26.1625,142400.0
2008-07-15 14:50:00,34.82,34.83,34.72,34.82,124900.0,26.185,26.1926,26.1098,26.185,124900.0
2008-07-15 14:55:00,34.81,35.2,34.7,35.15,541000.0,26.1775,26.4708,26.0948,26.4332,541000.0
2008-07-15 15:00:00,35.15,35.59,35.09,35.57,500800.0,26.4332,26.7641,26.3881,26.749,500800.0
2008-07-15 15:05:00,35.57,35.86,35.49,35.77,478900.0,26.749,26.9671,26.6889,26.8995,478900.0
2008-07-15 15:10:00,35.75,35.83,35.53,35.6,323100.0,26.8844,26.9446,26.719,26.7716,323100.0
2008-07-15 15:15:00,35.6,35.68,35.13,35.22,504700.0,26.7716,26.8318,26.4182,26.4858,504700.0
2008-07-15 15:20:00,35.23,35.24,34.61,34.63,305800.0,26.4934,26.5009,26.0271,26.0422,305800.0
2008-07-15 15:25:00,34.64,34.65,34.04,34.07,311100.0,26.0497,26.0572,25.5985,25.621,311100.0
2008-07-15 15:30:00,34.07,34.37,33.94,34.16,243300.0,25.621,25.8466,25.5233,25.6887,243300.0
2008-07-15 15:35:00,34.15,34.33,34.01,34.06,348400.0,25.6812,25.8166,25.5759,25.6135,348400.0
2008-07-15 15:40:00,34.06,34.3,33.5,33.6,340400.0,25.6135,25.794,25.1924,25.2676,340400.0
2008-07-15 15:45:00,33.58,33.9,33.45,33.75,413800.0,25.2525,25.4932,25.1548,25.3804,413800.0
2008-07-15 15:50:00,33.77,34.03,33.73,34.01,496100.0,25.3954,25.591,25.3653,25.5759,496100.0
2008-07-15 15:55:00,34.01,34.03,33.71,33.78,738000.0,25.5759,25.591,25.3503,25.4029,738000.0
2008-07-16 09:30:00,34.52,34.72,34.1,34.47,264800.0,25.9594,26.1098,25.6436,25.9218,264800.0
2008-07-16 09:35:00,34.44,34.83,33.61,33.71,337600.0,25.8993,26.1926,25.2751,25.3503,337600.0
2008-07-16 09:40:00,33.71,34.04,33.3,33.71,397700.0,25.3503,25.5985,25.042,25.3503,397700.0
2008-07-16 09:45:00,33.74,34.14,33.62,34.14,281400.0,25.3729,25.6737,25.2826,25.6737,281400.0
2008-07-16 09:50:00,34.14,34.95,34.02,34.92,430600.0,25.6737,26.2828,25.5834,26.2602,430600.0
2008-07-16 09:55:00,34.91,35.53,34.91,35.45,388000.0,26.2527,26.719,26.2527,26.6588,388000.0
2008-07-16 10:00:00,35.42,35.51,34.98,35.23,265100.0,26.6362,26.7039,26.3054,26.4934,265100.0
2008-07-16 10:05:00,35.24,35.4,34.94,35.15,344600.0,26.5009,26.6212,26.2753,26.4332,344600.0
2008-07-16 10:10:00,35.19,35.29,35.0,35.0,176500.0,26.4633,26.5385,26.3204,26.3204,176500.0
2008-07-16 10:15:00,35.0,35.19,34.94,35.0,306000.0,26.3204,26.4633,26.2753,26.3204,306000.0
2008-07-16 10:20:00,35.0,36.0,34.85,34.96,606000.0,26.3204,27.0724,26.2076,26.2903,606000.0
2008-07-16 10:25:00,34.94,35.29,34.87,35.06,131500.0,26.2753,26.5385,26.2226,26.3655,131500.0
2008-07-16 10:30:00,35.09,35.39,35.05,35.19,161800.0,26.3881,26.6137,26.358,26.4633,161800.0
2008-07-16 10:35:00,35.22,35.98,35.19,35.83,249100.0,26.4858,27.0574,26.4633,26.9446,249100.0
2008-07-16 10:40:00,35.87,36.0,35.45,35.71,235200.0,26.9747,27.0724,26.6588,26.8543,235200.0
2008-07-16 10:45:00,35.72,35.87,35.65,35.81,212900.0,26.8618,26.9747,26.8092,26.9295,212900.0
2008-07-16 10:50:00,35.81,36.89,35.77,36.13,368800.0,26.9295,27.7417,26.8995,27.1702,368800.0
2008-07-16 10:55:00,36.15,36.28,35.96,35.96,221200.0,27.1852,27.283,27.0423,27.0423,221200.0
2008-07-16 11:00:00,35.96,36.31,35.96,36.24,165100.0,27.0423,27.3055,27.0423,27.2529,165100.0
2008-07-16 11:05:00,36.25,36.69,36.25,36.44,200200.0,27.2604,27.5913,27.2604,27.4033,200200.0
2008-07-16 11:10:00,36.44,36.5,36.16,36.23,115800.0,27.4033,27.4484,27.1927,27.2454,115800.0
2008-07-16 11:15:00,36.22,36.28,35.89,35.9,129800.0,27.2379,27.283,26.9897,26.9972,129800.0
2008-07-16 11:20:00,35.9,35.9,35.56,35.56,91700.0,26.9972,26.9972,26.7415,26.7415,91700.0
2008-07-16 11:25:00,35.57,35.84,35.54,35.72,120900.0,26.749,26.9521,26.7265,26.8618,120900.0
2008-07-16 11:30:00,35.72,35.77,35.66,35.67,116300.0,26.8618,26.8995,26.8167,26.8242,116300.0
2008-07-16 11:35:00,35.68,35.71,35.35,35.37,153200.0,26.8318,26.8543,26.5836,26.5986,153200.0
2008-07-16 11:40:00,35.37,35.4,35.14,35.16,167300.0,26.5986,26.6212,26.4257,26.4407,167300.0
2008-07-16 11:45:00,35.17,35.26,35.06,35.1,154000.0,26.4482,26.5159,26.3655,26.3956,154000.0
2008-07-16 11:50:00,35.11,35.3,35.1,35.13,192200.0,26.4031,26.546,26.3956,26.4182,192200.0
2008-07-16 11:55:00,35.14,35.41,35.14,35.21,192700.0,26.4257,26.6287,26.4257,26.4783,192700.0
2008-07-16 12:00:00,35.22,35.23,35.03,35.2,114100.0,26.4858,26.4934,26.343,26.4708,114100.0
2008-07-16 12:05:00,35.2,35.26,35.0,35.01,196400.0,26.4708,26.5159,26.3204,26.3279,196400.0
2008-07-16 12:10:00,35.0,35.25,35.0,35.25,172500.0,26.3204,26.5084,26.3204,26.5084,172500.0
2008-07-16 12:15:00,35.25,35.37,35.13,35.37,193900.0,26.5084,26.5986,26.4182,26.5986,193900.0
2008-07-16 12:20:00,35.37,35.46,35.0,35.31,127700.0,26.5986,26.6663,26.3204,26.5535,127700.0
2008-07-16 12:25:00,35.31,35.52,35.29,35.45,121500.0,26.5535,26.7114,26.5385,26.6588,121500.0
2008-07-16 12:30:00,35.44,35.52,35.38,35.5,106100.0,26.6513,26.7114,26.6062,26.6964,106100.0
2008-07-16 12:35:00,35.5,35.55,35.26,35.3,89900.0,26.6964,26.734,26.5159,26.546,89900.0
2008-07-16 12:40:00,35.32,35.41,35.05,35.27,127000.0,26.561,26.6287,26.358,26.5234,127000.0
2008-07-16 12:45:00,35.27,35.28,35.02,35.2,159800.0,26.5234,26.531,26.3354,26.4708,159800.0
2008-07-16 12:50:00,35.19,35.29,35.17,35.26,137800.0,26.4633,26.5385,26.4482,26.5159,137800.0
2008-07-16 12:55:00,35.26,35.32,35.23,35.31,152400.0,26.5159,26.561,26.4934,26.5535,152400.0
2008-07-16 13:00:00,35.31,35.65,35.16,35.65,244000.0,26.5535,26.8092,26.4407,26.8092,244000.0
2008-07-16 13:05:00,35.67,35.97,35.05,35.7,276500.0,26.8242,27.0499,26.358,26.8468,276500.0
2008-07-16 13:10:00,35.71,35.71,35.49,35.55,119800.0,26.8543,26.8543,26.6889,26.734,119800.0
2008-07-16 13:15:00,35.57,35.82,35.5,35.7,143400.0,26.749,26.9371,26.6964,26.8468,143400.0
2008-07-16 13:20:00,35.7,35.9,35.64,35.85,99000.0,26.8468,26.9972,26.8017,26.9596,99000.0
2008-07-16 13:25:00,35.84,35.98,35.78,35.94,151800.0,26.9521,27.0574,26.907,27.0273,151800.0
2008-07-16 13:30:00,35.94,36.0,35.92,35.97,190700.0,27.0273,27.0724,27.0123,27.0499,190700.0
2008-07-16 13:35:00,35.96,35.98,35.81,35.98,77100.0,27.0423,27.0574,26.9295,27.0574,77100.0
2008-07-16 13:40:00,35.97,35.97,35.84,35.85,105800.0,27.0499,27.0499,26.9521,26.9596,105800.0
2008-07-16 13:45:00,35.85,35.92,35.63,35.72,109900.0,26.9596,27.0123,26.7942,26.8618,109900.0
2008-07-16 13:50:00,35.72,35.88,35.7,35.88,100700.0,26.8618,26.9822,26.8468,26.9822,100700.0
2008-07-16 13:55:00,35.88,35.97,35.83,35.85,184100.0,26.9822,27.0499,26.9446,26.9596,184100.0
2008-07-16 14:00:00,35.85,36.0,35.5,35.71,240500.0,26.9596,27.0724,26.6964,26.8543,240500.0
2008-07-16 14:05:00,35.76,35.79,35.34,35.37,281800.0,26.8919,26.9145,26.5761,26.5986,281800.0
2008-07-16 14:10:00,35.37,35.99,35.37,35.98,192400.0,26.5986,27.0649,26.5986,27.0574,192400.0
2008-07-16 14:15:00,35.97,36.43,35.97,36.12,276800.0,27.0499,27.3958,27.0499,27.1627,276800.0
2008-07-16 14:20:00,36.12,36.25,35.88,36.21,159100.0,27.1627,27.2604,26.9822,27.2303,159100.0
2008-07-16 14:25:00,36.19,36.22,36.01,36.18,141000.0,27.2153,27.2379,27.0799,27.2078,141000.0
2008-07-16 14:30:00,36.18,36.37,36.18,36.33,101500.0,27.2078,27.3507,27.2078,27.3206,101500.0
2008-07-16 14:35:00,36.32,36.67,36.24,36.52,238100.0,27.3131,27.5763,27.2529,27.4635,238100.0
2008-07-16 14:40:00,36.53,36.8,36.48,36.67,253400.0,27.471,27.674,27.4334,27.5763,253400.0
2008-07-16 14:45:00,36.68,36.92,36.66,36.88,326800.0,27.5838,27.7643,27.5687,27.7342,326800.0
2008-07-16 14:50:00,36.88,37.06,36.84,37.05,327200.0,27.7342,27.8695,27.7041,27.862,327200.0
2008-07-16 14:55:00,37.05,37.33,37.01,37.24,255700.0,27.862,28.0726,27.8319,28.0049,255700.0
2008-07-16 15:00:00,37.22,37.45,37.2,37.4,368200.0,27.9899,28.1628,27.9748,28.1252,368200.0
2008-07-16 15:05:00,37.4,37.41,37.08,37.17,201700.0,28.1252,28.1327,27.8846,27.9523,201700.0
2008-07-16 15:10:00,37.2,37.26,36.92,37.03,262900.0,27.9748,28.0199,27.7643,27.847,262900.0
2008-07-16 15:15:00,37.04,37.41,37.0,37.36,210400.0,27.8545,28.1327,27.8244,28.0951,210400.0
2008-07-16 15:20:00,37.3,37.55,37.25,37.37,242200.0,28.05,28.238,28.0124,28.1027,242200.0
2008-07-16 15:25:00,37.37,37.59,37.32,37.49,290300.0,28.1027,28.2681,28.0651,28.1929,290300.0
2008-07-16 15:30:00,37.49,37.58,37.0,37.03,406200.0,28.1929,28.2606,27.8244,27.847,406200.0
2008-07-16 15:35:00,37.04,37.32,36.87,37.31,564400.0,27.8545,28.0651,27.7267,28.0575,564400.0
2008-07-16 15:40:00,37.31,37.4,37.07,37.1,395900.0,28.0575,28.1252,27.8771,27.8996,395900.0
2008-07-16 15:45:00,37.1,37.3,37.04,37.16,388700.0,27.8996,28.05,27.8545,27.9447,388700.0
2008-07-16 15:50:00,37.14,37.21,37.03,37.19,444500.0,27.9297,27.9823,27.847,27.9673,444500.0
2008-07-16 15:55:00,37.19,37.26,37.14,37.17,577500.0,27.9673,28.0199,27.9297,27.9523,577500.0
2008-07-17 09:30:00,38.8,40.12,38.8,40.02,641600.0,29.178,30.1707,29.178,30.0955,641600.0
2008-07-17 09:35:00,40.01,41.95,40.01,41.56,1119500.0,30.088,31.5469,30.088,31.2536,1119500.0
2008-07-17 09:40:00,41.56,43.05,41.52,42.85,1174600.0,31.2536,32.3741,31.2235,32.2237,1174600.0
2008-07-17 09:45:00,42.85,43.53,42.6,42.65,1393300.0,32.2237,32.7351,32.0357,32.0733,1393300.0
2008-07-17 09:50:00,42.67,42.7,42.26,42.33,1280600.0,32.0883,32.1109,31.78,31.8326,1280600.0
2008-07-17 09:55:00,42.34,42.64,42.01,42.17,986700.0,31.8402,32.0658,31.592,31.7123,986700.0
2008-07-17 10:00:00,42.17,42.77,42.06,42.32,963800.0,31.7123,32.1635,31.6296,31.8251,963800.0
2008-07-17 10:05:00,42.3,42.48,41.65,42.42,1185400.0,31.8101,31.9454,31.3213,31.9003,1185400.0
2008-07-17 10:10:00,42.41,42.59,42.2,42.45,947500.0,31.8928,32.0282,31.7349,31.9229,947500.0
2008-07-17 10:15:00,42.45,42.74,42.35,42.74,599000.0,31.9229,32.141,31.8477,32.141,599000.0
2008-07-17 10:20:00,42.73,42.9,42.07,42.15,582400.0,32.1335,32.2613,31.6371,31.6973,582400.0
2008-07-17 10:25:00,42.16,42.42,42.02,42.36,442900.0,31.7048,31.9003,31.5995,31.8552,442900.0
2008-07-17 10:30:00,42.35,42.75,42.22,42.68,460200.0,31.8477,32.1485,31.7499,32.0958,460200.0
2008-07-17 10:35:00,42.67,43.24,42.67,43.05,506800.0,32.0883,32.517,32.0883,32.3741,506800.0
2008-07-17 10:40:00,43.05,43.06,42.02,42.14,535900.0,32.3741,32.3816,31.5995,31.6898,535900.0
2008-07-17 10:45:00,42.12,42.47,42.02,42.33,466200.0,31.6747,31.9379,31.5995,31.8326,466200.0
2008-07-17 10:50:00,42.31,42.41,42.04,42.15,376900.0,31.8176,31.8928,31.6146,31.6973,376900.0
2008-07-17 10:55:00,42.13,42.14,41.53,41.76,548500.0,31.6822,31.6898,31.231,31.404,548500.0
2008-07-17 11:00:00,41.77,42.06,41.11,41.12,515900.0,31.4115,31.6296,30.9152,30.9227,515900.0
2008-07-17 11:05:00,41.13,41.25,40.64,41.0,600000.0,30.9302,31.0205,30.5617,30.8325,600000.0
2008-07-17 11:10:00,41.0,41.3,40.7,41.08,490700.0,30.8325,31.0581,30.6069,30.8926,490700.0
2008-07-17 11:15:00,41.06,41.94,41.02,41.59,558600.0,30.8776,31.5394,30.8475,31.2762,558600.0
2008-07-17 11:20:00,41.6,42.06,41.45,41.99,429000.0,31.2837,31.6296,31.1709,31.577,429000.0
2008-07-17 11:25:00,42.0,42.09,41.4,41.99,399600.0,31.5845,31.6522,31.1333,31.577,399600.0
2008-07-17 11:30:00,41.99,42.01,41.63,41.76,221900.0,31.577,31.592,31.3062,31.404,221900.0
2008-07-17 11:35:00,41.76,41.83,41.4,41.64,354400.0,31.404,31.4566,31.1333,31.3138,354400.0
2008-07-17 11:40:00,41.65,42.2,41.58,42.0,327800.0,31.3213,31.7349,31.2686,31.5845,327800.0
2008-07-17 11:45:00,41.99,42.04,41.8,41.85,171000.0,31.577,31.6146,31.4341,31.4717,171000.0
2008-07-17 11:50:00,41.86,42.0,41.73,41.99,180800.0,31.4792,31.5845,31.3814,31.577,180800.0
2008-07-17 11:55:00,42.0,42.14,41.76,41.91,232700.0,31.5845,31.6898,31.404,31.5168,232700.0
2008-07-17 12:00:00,41.93,41.93,41.5,41.71,113800.0,31.5318,31.5318,31.2085,31.3664,113800.0
2008-07-17 12:05:00,41.7,41.93,41.68,41.75,117700.0,31.3589,31.5318,31.3438,31.3965,117700.0
2008-07-17 12:10:00,41.78,41.98,41.73,41.94,91000.0,31.419,31.5694,31.3814,31.5394,91000.0
2008-07-17 12:15:00,41.93,41.94,41.68,41.93,111500.0,31.5318,31.5394,31.3438,31.5318,111500.0
2008-07-17 12:20:00,41.94,42.09,41.84,41.89,175900.0,31.5394,31.6522,31.4642,31.5018,175900.0
2008-07-17 12:25:00,41.89,41.96,41.8,41.94,248800.0,31.5018,31.5544,31.4341,31.5394,248800.0
2008-07-17 12:30:00,41.94,42.05,41.92,41.99,136900.0,31.5394,31.6221,31.5243,31.577,136900.0
2008-07-17 12:35:00,42.0,42.17,41.93,42.03,165600.0,31.5845,31.7123,31.5318,31.607,165600.0
2008-07-17 12:40:00,42.03,42.31,41.98,42.18,214900.0,31.607,31.8176,31.5694,31.7198,214900.0
2008-07-17 12:45:00,42.17,42.54,42.04,42.52,186900.0,31.7123,31.9906,31.6146,31.9755,186900.0
2008-07-17 12:50:00,42.52,42.97,42.51,42.87,321900.0,31.9755,32.3139,31.968,32.2387,321900.0
2008-07-17 12:55:00,42.87,43.25,42.86,43.07,292100.0,32.2387,32.5245,32.2312,32.3891,292100.0
2008-07-17 13:00:00,43.1,43.17,42.81,43.03,196700.0,32.4117,32.4643,32.1936,32.3591,196700.0
2008-07-17 13:05:00,43.01,43.38,42.99,43.35,260200.0,32.344,32.6223,32.329,32.5997,260200.0
2008-07-17 13:10:00,43.35,43.97,43.31,43.86,457900.0,32.5997,33.0659,32.5696,32.9832,457900.0
2008-07-17 13:15:00,43.85,43.93,43.67,43.76,488300.0,32.9757,33.0359,32.8403,32.908,488300.0
2008-07-17 13:20:00,43.77,43.96,43.69,43.83,238100.0,32.9155,33.0584,32.8554,32.9607,238100.0
2008-07-17 13:25:00,43.82,43.92,43.74,43.83,210600.0,32.9531,33.0283,32.893,32.9607,210600.0
2008-07-17 13:30:00,43.83,44.24,43.83,43.99,663000.0,32.9607,33.269,32.9607,33.081,663000.0
2008-07-17 13:35:00,44.0,44.04,43.69,43.73,467000.0,33.0885,33.1186,32.8554,32.8855,467000.0
2008-07-17 13:40:00,43.73,43.86,43.44,43.58,272800.0,32.8855,32.9832,32.6674,32.7727,272800.0
2008-07-17 13:45:00,43.57,44.0,43.27,43.4,354400.0,32.7651,33.0885,32.5395,32.6373,354400.0
2008-07-17 13:50:00,43.4,43.49,43.12,43.13,176100.0,32.6373,32.705,32.4267,32.4343,176100.0
2008-07-17 13:55:00,43.12,43.17,42.95,42.99,207900.0,32.4267,32.4643,32.2989,32.329,207900.0
2008-07-17 14:00:00,43.01,43.28,42.85,43.2,225600.0,32.344,32.5471,32.2237,32.4869,225600.0
2008-07-17 14:05:00,43.24,43.72,43.24,43.55,218500.0,32.517,32.8779,32.517,32.7501,218500.0
2008-07-17 14:10:00,43.55,43.62,43.2,43.2,303500.0,32.7501,32.8027,32.4869,32.4869,303500.0
2008-07-17 14:15:00,43.25,43.28,43.01,43.18,149700.0,32.5245,32.5471,32.344,32.4719,149700.0
2008-07-17 14:20:00,43.17,43.4,43.14,43.22,238600.0,32.4643,32.6373,32.4418,32.5019,238600.0
2008-07-17 14:25:00,43.22,43.49,43.15,43.32,211000.0,32.5019,32.705,32.4493,32.5771,211000.0
2008-07-17 14:30:00,43.31,43.33,42.62,42.64,297500.0,32.5696,32.5847,32.0507,32.0658,297500.0
2008-07-17 14:35:00,42.65,42.78,42.43,42.56,345000.0,32.0733,32.1711,31.9078,32.0056,345000.0
2008-07-17 14:40:00,42.59,42.73,41.91,41.95,453200.0,32.0282,32.1335,31.5168,31.5469,453200.0
2008-07-17 14:45:00,41.95,42.14,41.62,41.79,446500.0,31.5469,31.6898,31.2987,31.4266,446500.0
2008-07-17 14:50:00,41.79,41.91,41.65,41.76,409600.0,31.4266,31.5168,31.3213,31.404,409600.0
2008-07-17 14:55:00,41.79,42.23,41.65,42.22,341300.0,31.4266,31.7574,31.3213,31.7499,341300.0
2008-07-17 15:00:00,42.23,42.55,42.19,42.31,203800.0,31.7574,31.9981,31.7274,31.8176,203800.0
2008-07-17 15:05:00,42.3,43.0,42.28,42.93,262000.0,31.8101,32.3365,31.795,32.2839,262000.0
2008-07-17 15:10:00,42.91,43.0,42.67,42.86,270200.0,32.2688,32.3365,32.0883,32.2312,270200.0
2008-07-17 15:15:00,42.84,43.26,42.79,42.98,231800.0,32.2162,32.532,32.1786,32.3215,231800.0
2008-07-17 15:20:00,42.96,43.13,42.88,43.03,237100.0,32.3064,32.4343,32.2463,32.3591,237100.0
2008-07-17 15:25:00,43.01,43.08,42.45,42.86,257900.0,32.344,32.3967,31.9229,32.2312,257900.0
2008-07-17 15:30:00,42.86,43.12,42.77,42.93,302700.0,32.2312,32.4267,32.1635,32.2839,302700.0
2008-07-17 15:35:00,42.93,43.02,42.25,42.3,425400.0,32.2839,32.3515,31.7725,31.8101,425400.0
2008-07-17 15:40:00,42.3,42.7,42.29,42.5,594200.0,31.8101,32.1109,31.8026,31.9605,594200.0
2008-07-17 15:45:00,42.5,43.06,42.46,43.03,572200.0,31.9605,32.3816,31.9304,32.3591,572200.0
2008-07-17 15:50:00,43.01,43.12,42.73,42.78,406500.0,32.344,32.4267,32.1335,32.1711,406500.0
2008-07-17 15:55:00,42.81,43.01,42.4,42.55,627300.0,32.1936,32.344,31.8853,31.9981,627300.0
2008-07-18 09:30:00,42.04,42.91,41.0,41.0,1576500.0,31.6146,32.2688,30.8325,30.8325,1576500.0
2008-07-18 09:35:00,41.01,42.13,40.73,41.65,746700.0,30.84,31.6822,30.6294,31.3213,746700.0
2008-07-18 09:40:00,41.65,41.65,40.67,40.96,555200.0,31.3213,31.3213,30.5843,30.8024,555200.0
2008-07-18 09:45:00,40.91,41.61,40.58,41.51,573500.0,30.7648,31.2912,30.5166,31.216,573500.0
2008-07-18 09:50:00,41.48,41.59,40.91,40.91,302500.0,31.1934,31.2762,30.7648,30.7648,302500.0
2008-07-18 09:55:00,40.92,41.18,40.64,41.18,549500.0,30.7723,30.9678,30.5617,30.9678,549500.0
2008-07-18 10:00:00,41.19,41.23,40.94,41.14,390300.0,30.9754,31.0054,30.7873,30.9378,390300.0
2008-07-18 10:05:00,41.14,41.61,40.98,41.45,327400.0,30.9378,31.2912,30.8174,31.1709,327400.0
2008-07-18 10:10:00,41.45,42.1,41.14,42.0,445600.0,31.1709,31.6597,30.9378,31.5845,445600.0
2008-07-18 10:15:00,41.99,42.16,41.5,41.6,304600.0,31.577,31.7048,31.2085,31.2837,304600.0
2008-07-18 10:20:00,41.55,41.7,41.23,41.38,295000.0,31.2461,31.3589,31.0054,31.1182,295000.0
2008-07-18 10:25:00,41.38,41.53,41.28,41.51,247700.0,31.1182,31.231,31.043,31.216,247700.0
2008-07-18 10:30:00,41.51,41.63,41.29,41.6,239900.0,31.216,31.3062,31.0506,31.2837,239900.0
2008-07-18 10:35:00,41.6,41.91,41.45,41.82,165600.0,31.2837,31.5168,31.1709,31.4491,165600.0
2008-07-18 10:40:00,41.79,41.83,41.63,41.78,109600.0,31.4266,31.4566,31.3062,31.419,109600.0
2008-07-18 10:45:00,41.78,42.2,41.75,42.2,256100.0,31.419,31.7349,31.3965,31.7349,256100.0
2008-07-18 10:50:00,42.22,42.53,42.05,42.13,294100.0,31.7499,31.983,31.6221,31.6822,294100.0
2008-07-18 10:55:00,42.15,42.17,41.63,42.13,187000.0,31.6973,31.7123,31.3062,31.6822,187000.0
2008-07-18 11:00:00,42.11,42.25,41.97,42.0,111800.0,31.6672,31.7725,31.5619,31.5845,111800.0
2008-07-18 11:05:00,42.01,42.28,41.92,42.24,216100.0,31.592,31.795,31.5243,31.765,216100.0
2008-07-18 11:10:00,42.24,42.46,42.17,42.39,199200.0,31.765,31.9304,31.7123,31.8778,199200.0
2008-07-18 11:15:00,42.4,42.4,42.13,42.14,201800.0,31.8853,31.8853,31.6822,31.6898,201800.0
2008-07-18 11:20:00,42.16,42.59,42.01,42.21,254500.0,31.7048,32.0282,31.592,31.7424,254500.0
2008-07-18 11:25:00,42.19,42.49,42.12,42.25,223500.0,31.7274,31.953,31.6747,31.7725,223500.0
2008-07-18 11:30:00,42.25,42.38,41.88,42.02,250700.0,31.7725,31.8702,31.4942,31.5995,250700.0
2008-07-18 11:35:00,42.0,42.27,41.94,42.16,308500.0,31.5845,31.7875,31.5394,31.7048,308500.0
2008-07-18 11:40:00,42.16,42.6,42.05,42.19,230900.0,31.7048,32.0357,31.6221,31.7274,230900.0
2008-07-18 11:45:00,42.17,42.17,41.72,41.72,196900.0,31.7123,31.7123,31.3739,31.3739,196900.0
2008-07-18 11:50:00,41.73,42.03,41.66,41.76,160400.0,31.3814,31.607,31.3288,31.404,160400.0
2008-07-18 11:55:00,41.77,42.1,41.51,41.64,219800.0,31.4115,31.6597,31.216,31.3138,219800.0
2008-07-18 12:00:00,41.63,42.06,41.63,41.9,113500.0,31.3062,31.6296,31.3062,31.5093,113500.0
2008-07-18 12:05:00,41.84,41.86,41.52,41.59,94800.0,31.4642,31.4792,31.2235,31.2762,94800.0
2008-07-18 12:10:00,41.62,41.73,41.38,41.38,140100.0,31.2987,31.3814,31.1182,31.1182,140100.0
2008-07-18 12:15:00,41.38,41.57,41.38,41.51,147400.0,31.1182,31.2611,31.1182,31.216,147400.0
2008-07-18 12:20:00,41.53,41.85,41.38,41.84,214400.0,31.231,31.4717,31.1182,31.4642,214400.0
2008-07-18 12:25:00,41.83,42.06,41.53,41.62,77400.0,31.4566,31.6296,31.231,31.2987,77400.0
2008-07-18 12:30:00,41.64,41.65,41.38,41.42,96100.0,31.3138,31.3213,31.1182,31.1483,96100.0
2008-07-18 12:35:00,41.42,41.59,41.31,41.41,79100.0,31.1483,31.2762,31.0656,31.1408,79100.0
2008-07-18 12:40:00,41.45,41.49,41.18,41.33,187300.0,31.1709,31.201,30.9678,31.0806,187300.0
2008-07-18 12:45:00,41.31,41.37,41.28,41.33,79100.0,31.0656,31.1107,31.043,31.0806,79100.0
2008-07-18 12:50:00,41.33,41.43,41.24,41.34,233200.0,31.0806,31.1558,31.013,31.0882,233200.0
2008-07-18 12:55:00,41.31,41.44,41.19,41.41,95800.0,31.0656,31.1634,30.9754,31.1408,95800.0
2008-07-18 13:00:00,41.41,41.53,41.21,41.34,93800.0,31.1408,31.231,30.9904,31.0882,93800.0
2008-07-18 13:05:00,41.37,41.56,41.28,41.38,66700.0,31.1107,31.2536,31.043,31.1182,66700.0
2008-07-18 13:10:00,41.4,41.55,41.27,41.46,58200.0,31.1333,31.2461,31.0355,31.1784,58200.0
2008-07-18 13:15:00,41.49,41.89,41.46,41.67,77400.0,31.201,31.5018,31.1784,31.3363,77400.0
2008-07-18 13:20:00,41.65,42.03,41.62,41.94,70600.0,31.3213,31.607,31.2987,31.5394,70600.0
2008-07-18 13:25:00,41.91,42.1,41.63,41.77,118200.0,31.5168,31.6597,31.3062,31.4115,118200.0
2008-07-18 13:30:00,41.78,42.18,41.64,42.02,98200.0,31.419,31.7198,31.3138,31.5995,98200.0
2008-07-18 13:35:00,42.03,42.04,41.84,41.96,129100.0,31.607,31.6146,31.4642,31.5544,129100.0
2008-07-18 13:40:00,41.94,42.2,41.9,42.12,81800.0,31.5394,31.7349,31.5093,31.6747,81800.0
2008-07-18 13:45:00,42.11,42.56,42.07,42.19,169000.0,31.6672,32.0056,31.6371,31.7274,169000.0
2008-07-18 13:50:00,42.17,42.25,42.02,42.05,79700.0,31.7123,31.7725,31.5995,31.6221,79700.0
2008-07-18 13:55:00,42.06,42.11,41.76,41.8,83600.0,31.6296,31.6672,31.404,31.4341,83600.0
2008-07-18 14:00:00,41.81,41.99,41.59,41.9,121000.0,31.4416,31.577,31.2762,31.5093,121000.0
2008-07-18 14:05:00,41.9,41.98,41.65,41.72,134500.0,31.5093,31.5694,31.3213,31.3739,134500.0
2008-07-18 14:10:00,41.73,42.13,41.69,42.13,68400.0,31.3814,31.6822,31.3514,31.6822,68400.0
2008-07-18 14:15:00,42.13,42.7,41.9,42.12,183700.0,31.6822,32.1109,31.5093,31.6747,183700.0
2008-07-18 14:20:00,42.06,42.21,42.0,42.07,79900.0,31.6296,31.7424,31.5845,31.6371,79900.0
2008-07-18 14:25:00,42.06,42.14,41.85,41.91,88700.0,31.6296,31.6898,31.4717,31.5168,88700.0
2008-07-18 14:30:00,41.93,42.09,41.87,41.99,149800.0,31.5318,31.6522,31.4867,31.577,149800.0
2008-07-18 14:35:00,42.0,42.15,41.99,42.0,95700.0,31.5845,31.6973,31.577,31.5845,95700.0
2008-07-18 14:40:00,42.02,42.17,42.0,42.15,76300.0,31.5995,31.7123,31.5845,31.6973,76300.0
2008-07-18 14:45:00,42.14,42.2,41.98,42.11,81500.0,31.6898,31.7349,31.5694,31.6672,81500.0
2008-07-18 14:50:00,42.12,42.2,41.98,42.11,121600.0,31.6747,31.7349,31.5694,31.6672,121600.0
2008-07-18 14:55:00,42.07,42.15,41.91,42.09,87400.0,31.6371,31.6973,31.5168,31.6522,87400.0
2008-07-18 15:00:00,42.06,42.07,41.86,42.07,79300.0,31.6296,31.6371,31.4792,31.6371,79300.0
2008-07-18 15:05:00,42.07,42.07,41.89,41.99,66400.0,31.6371,31.6371,31.5018,31.577,66400.0
2008-07-18 15:10:00,42.0,42.27,42.0,42.14,124500.0,31.5845,31.7875,31.5845,31.6898,124500.0
2008-07-18 15:15:00,42.14,42.17,41.88,41.98,181400.0,31.6898,31.7123,31.4942,31.5694,181400.0
2008-07-18 15:20:00,41.99,42.11,41.95,42.1,118900.0,31.577,31.6672,31.5469,31.6597,118900.0
2008-07-18 15:25:00,42.11,42.15,41.97,42.1,133600.0,31.6672,31.6973,31.5619,31.6597,133600.0
2008-07-18 15:30:00,42.12,42.44,42.02,42.43,160400.0,31.6747,31.9154,31.5995,31.9078,160400.0
2008-07-18 15:35:00,42.43,42.73,42.38,42.64,219900.0,31.9078,32.1335,31.8702,32.0658,219900.0
2008-07-18 15:40:00,42.64,42.87,42.51,42.66,297600.0,32.0658,32.2387,31.968,32.0808,297600.0
2008-07-18 15:45:00,42.67,42.92,42.66,42.81,356100.0,32.0883,32.2763,32.0808,32.1936,356100.0
2008-07-18 15:50:00,42.81,42.9,42.7,42.83,256700.0,32.1936,32.2613,32.1109,32.2087,256700.0
2008-07-18 15:55:00,42.81,42.95,42.72,42.86,252200.0,32.1936,32.2989,32.1259,32.2312,252200.0
2008-07-21 09:30:00,42.66,42.72,42.01,42.32,365900.0,32.0808,32.1259,31.592,31.8251,365900.0
2008-07-21 09:35:00,42.31,42.9,42.3,42.67,307400.0,31.8176,32.2613,31.8101,32.0883,307400.0
2008-07-21 09:40:00,42.66,43.15,42.65,43.07,287300.0,32.0808,32.4493,32.0733,32.3891,287300.0
2008-07-21 09:45:00,43.06,44.17,43.01,44.08,429200.0,32.3816,33.2163,32.344,33.1487,429200.0
2008-07-21 09:50:00,44.11,44.24,43.64,44.01,598400.0,33.1712,33.269,32.8178,33.096,598400.0
2008-07-21 09:55:00,44.02,44.52,44.0,44.3,387900.0,33.1035,33.4796,33.0885,33.3141,387900.0
2008-07-21 10:00:00,44.31,44.65,44.14,44.2,525600.0,33.3216,33.5773,33.1938,33.2389,525600.0
2008-07-21 10:05:00,44.2,44.22,43.85,43.97,429400.0,33.2389,33.2539,32.9757,33.0659,429400.0
2008-07-21 10:10:00,43.96,44.21,43.93,44.1,258000.0,33.0584,33.2464,33.0359,33.1637,258000.0
2008-07-21 10:15:00,44.07,44.16,43.9,44.14,287200.0,33.1411,33.2088,33.0133,33.1938,287200.0
2008-07-21 10:20:00,44.15,44.25,43.75,43.79,308400.0,33.2013,33.2765,32.9005,32.9306,308400.0
2008-07-21 10:25:00,43.79,43.85,43.51,43.54,278600.0,32.9306,32.9757,32.72,32.7426,278600.0
2008-07-21 10:30:00,43.54,43.64,43.41,43.46,341800.0,32.7426,32.8178,32.6448,32.6824,341800.0
2008-07-21 10:35:00,43.45,43.65,43.41,43.42,191300.0,32.6749,32.8253,32.6448,32.6523,191300.0
2008-07-21 10:40:00,43.45,44.0,43.41,43.92,146900.0,32.6749,33.0885,32.6448,33.0283,146900.0
2008-07-21 10:45:00,43.94,44.05,43.58,43.75,114500.0,33.0434,33.1261,32.7727,32.9005,114500.0
2008-07-21 10:50:00,43.73,44.02,43.58,44.02,74500.0,32.8855,33.1035,32.7727,33.1035,74500.0
2008-07-21 10:55:00,44.0,44.01,43.41,43.85,147700.0,33.0885,33.096,32.6448,32.9757,147700.0
2008-07-21 11:00:00,43.84,43.88,43.61,43.65,128400.0,32.9682,32.9983,32.7952,32.8253,128400.0
2008-07-21 11:05:00,43.65,44.0,43.56,43.95,94300.0,32.8253,33.0885,32.7576,33.0509,94300.0
2008-07-21 11:10:00,43.95,44.08,43.67,43.7,121900.0,33.0509,33.1487,32.8403,32.8629,121900.0
2008-07-21 11:15:00,43.7,43.72,43.5,43.65,86100.0,32.8629,32.8779,32.7125,32.8253,86100.0
2008-07-21 11:20:00,43.65,43.77,43.45,43.58,101500.0,32.8253,32.9155,32.6749,32.7727,101500.0
2008-07-21 11:25:00,43.59,43.71,43.45,43.48,113600.0,32.7802,32.8704,32.6749,32.6975,113600.0
2008-07-21 11:30:00,43.46,43.49,43.21,43.24,361100.0,32.6824,32.705,32.4944,32.517,361100.0
2008-07-21 11:35:00,43.23,43.39,42.96,43.01,238100.0,32.5095,32.6298,32.3064,32.344,238100.0
2008-07-21 11:40:00,43.01,43.11,42.98,43.01,217500.0,32.344,32.4192,32.3215,32.344,217500.0
2008-07-21 11:45:00,43.03,43.05,42.91,42.91,274600.0,32.3591,32.3741,32.2688,32.2688,274600.0
2008-07-21 11:50:00,42.92,42.92,42.45,42.49,171400.0,32.2763,32.2763,31.9229,31.953,171400.0
2008-07-21 11:55:00,42.52,42.61,42.38,42.4,229500.0,31.9755,32.0432,31.8702,31.8853,229500.0
2008-07-21 12:00:00,42.4,42.63,42.3,42.59,188500.0,31.8853,32.0582,31.8101,32.0282,188500.0
2008-07-21 12:05:00,42.56,42.69,42.52,42.54,111000.0,32.0056,32.1034,31.9755,31.9906,111000.0
2008-07-21 12:10:00,42.55,42.61,42.2,42.38,118000.0,31.9981,32.0432,31.7349,31.8702,118000.0
2008-07-21 12:15:00,42.39,42.53,42.27,42.53,106500.0,31.8778,31.983,31.7875,31.983,106500.0
2008-07-21 12:20:00,42.54,43.14,42.42,43.08,215200.0,31.9906,32.4418,31.9003,32.3967,215200.0
2008-07-21 12:25:00,43.08,43.19,42.65,42.67,114700.0,32.3967,32.4794,32.0733,32.0883,114700.0
2008-07-21 12:30:00,42.64,43.06,42.61,42.89,83300.0,32.0658,32.3816,32.0432,32.2538,83300.0
2008-07-21 12:35:00,42.89,43.0,42.83,42.89,85100.0,32.2538,32.3365,32.2087,32.2538,85100.0
2008-07-21 12:40:00,42.9,42.92,42.76,42.88,56600.0,32.2613,32.2763,32.156,32.2463,56600.0
2008-07-21 12:45:00,42.84,42.89,42.7,42.76,120200.0,32.2162,32.2538,32.1109,32.156,120200.0
2008-07-21 12:50:00,42.77,42.84,42.57,42.57,88300.0,32.1635,32.2162,32.0131,32.0131,88300.0
2008-07-21 12:55:00,42.57,42.71,42.5,42.56,117500.0,32.0131,32.1184,31.9605,32.0056,117500.0
2008-07-21 13:00:00,42.54,42.71,42.51,42.7,98000.0,31.9906,32.1184,31.968,32.1109,98000.0
2008-07-21 13:05:00,42.69,42.79,42.66,42.79,90800.0,32.1034,32.1786,32.0808,32.1786,90800.0
2008-07-21 13:10:00,42.77,42.78,42.57,42.71,66600.0,32.1635,32.1711,32.0131,32.1184,66600.0
2008-07-21 13:15:00,42.69,42.92,42.68,42.9,125700.0,32.1034,32.2763,32.0958,32.2613,125700.0
2008-07-21 13:20:00,42.89,43.04,42.83,42.92,83600.0,32.2538,32.3666,32.2087,32.2763,83600.0
2008-07-21 13:25:00,42.93,43.04,42.92,43.01,55500.0,32.2839,32.3666,32.2763,32.344,55500.0
2008-07-21 13:30:00,43.02,43.02,42.82,42.88,74400.0,32.3515,32.3515,32.2011,32.2463,74400.0
2008-07-21 13:35:00,42.87,43.03,42.82,42.91,97400.0,32.2387,32.3591,32.2011,32.2688,97400.0
2008-07-21 13:40:00,42.9,42.93,42.79,42.83,67500.0,32.2613,32.2839,32.1786,32.2087,67500.0
2008-07-21 13:45:00,42.85,42.93,42.68,42.7,80700.0,32.2237,32.2839,32.0958,32.1109,80700.0
2008-07-21 13:50:00,42.73,42.97,42.71,42.92,124200.0,32.1335,32.3139,32.1184,32.2763,124200.0
2008-07-21 13:55:00,42.91,42.91,42.74,42.76,38100.0,32.2688,32.2688,32.141,32.156,38100.0
2008-07-21 14:00:00,42.76,42.89,42.68,42.7,72100.0,32.156,32.2538,32.0958,32.1109,72100.0
2008-07-21 14:05:00,42.7,42.79,42.52,42.59,91400.0,32.1109,32.1786,31.9755,32.0282,91400.0
2008-07-21 14:10:00,42.61,42.79,42.54,42.63,92800.0,32.0432,32.1786,31.9906,32.0582,92800.0
2008-07-21 14:15:00,42.64,42.84,42.64,42.77,62800.0,32.0658,32.2162,32.0658,32.1635,62800.0
2008-07-21 14:20:00,42.77,42.8,42.58,42.64,48500.0,32.1635,32.1861,32.0206,32.0658,48500.0
2008-07-21 14:25:00,42.64,42.75,42.53,42.6,111000.0,32.0658,32.1485,31.983,32.0357,111000.0
2008-07-21 14:30:00,42.59,42.7,42.5,42.64,88000.0,32.0282,32.1109,31.9605,32.0658,88000.0
2008-07-21 14:35:00,42.66,42.75,42.56,42.6,91700.0,32.0808,32.1485,32.0056,32.0357,91700.0
2008-07-21 14:40:00,42.61,42.65,42.4,42.44,166500.0,32.0432,32.0733,31.8853,31.9154,166500.0
2008-07-21 14:45:00,42.44,42.51,42.37,42.43,130000.0,31.9154,31.968,31.8627,31.9078,130000.0
2008-07-21 14:50:00,42.43,42.53,42.34,42.45,94600.0,31.9078,31.983,31.8402,31.9229,94600.0
2008-07-21 14:55:00,42.45,42.54,42.22,42.29,155600.0,31.9229,31.9906,31.7499,31.8026,155600.0
2008-07-21 15:00:00,42.29,42.49,42.26,42.28,271500.0,31.8026,31.953,31.78,31.795,271500.0
2008-07-21 15:05:00,42.28,42.29,41.97,42.06,288000.0,31.795,31.8026,31.5619,31.6296,288000.0
2008-07-21 15:10:00,42.07,42.09,41.75,41.94,301000.0,31.6371,31.6522,31.3965,31.5394,301000.0
2008-07-21 15:15:00,41.96,42.17,41.91,42.09,223800.0,31.5544,31.7123,31.5168,31.6522,223800.0
2008-07-21 15:20:00,42.08,42.19,41.89,42.12,169700.0,31.6446,31.7274,31.5018,31.6747,169700.0
2008-07-21 15:25:00,42.13,42.2,42.01,42.12,130100.0,31.6822,31.7349,31.592,31.6747,130100.0
2008-07-21 15:30:00,42.13,42.21,42.05,42.1,137900.0,31.6822,31.7424,31.6221,31.6597,137900.0
2008-07-21 15:35:00,42.11,42.11,41.87,41.99,186500.0,31.6672,31.6672,31.4867,31.577,186500.0
2008-07-21 15:40:00,42.0,42.19,41.92,41.97,191400.0,31.5845,31.7274,31.5243,31.5619,191400.0
2008-07-21 15:45:00,41.97,42.07,41.86,42.0,175800.0,31.5619,31.6371,31.4792,31.5845,175800.0
2008-07-21 15:50:00,42.01,42.12,41.98,42.01,200600.0,31.592,31.6747,31.5694,31.592,200600.0
2008-07-21 15:55:00,42.0,42.08,41.99,42.05,257400.0,31.5845,31.6446,31.577,31.6221,257400.0
2008-07-22 09:30:00,39.68,39.73,38.7,39.03,715800.0,29.8398,29.8774,29.1028,29.351,715800.0
2008-07-22 09:35:00,39.03,39.32,39.0,39.12,608300.0,29.351,29.5691,29.3284,29.4187,608300.0
2008-07-22 09:40:00,39.13,39.13,38.62,38.64,429400.0,29.4262,29.4262,29.0427,29.0577,429400.0
2008-07-22 09:45:00,38.62,38.65,38.2,38.35,612300.0,29.0427,29.0652,28.7268,28.8396,612300.0
2008-07-22 09:50:00,38.34,39.13,38.2,39.06,796900.0,28.8321,29.4262,28.7268,29.3736,796900.0
2008-07-22 09:55:00,39.08,39.64,39.05,39.18,613200.0,29.3886,29.8097,29.366,29.4638,613200.0
2008-07-22 10:00:00,39.15,39.47,39.08,39.45,440000.0,29.4412,29.6819,29.3886,29.6669,440000.0
2008-07-22 10:05:00,39.45,39.72,39.37,39.39,399600.0,29.6669,29.8699,29.6067,29.6217,399600.0
2008-07-22 10:10:00,39.38,39.67,39.15,39.52,255800.0,29.6142,29.8323,29.4412,29.7195,255800.0
2008-07-22 10:15:00,39.51,39.7,39.2,39.65,242400.0,29.712,29.8549,29.4788,29.8173,242400.0
2008-07-22 10:20:00,39.68,39.95,39.44,39.5,363700.0,29.8398,30.0429,29.6593,29.7045,363700.0
2008-07-22 10:25:00,39.5,39.82,39.27,39.45,228200.0,29.7045,29.9451,29.5315,29.6669,228200.0
2008-07-22 10:30:00,39.43,39.47,39.16,39.22,176700.0,29.6518,29.6819,29.4488,29.4939,176700.0
2008-07-22 10:35:00,39.19,39.59,39.16,39.55,150400.0,29.4713,29.7721,29.4488,29.7421,150400.0
2008-07-22 10:40:00,39.53,39.71,39.36,39.66,160100.0,29.727,29.8624,29.5992,29.8248,160100.0
2008-07-22 10:45:00,39.67,39.86,39.48,39.84,64400.0,29.8323,29.9752,29.6894,29.9601,64400.0
2008-07-22 10:50:00,39.83,39.95,39.6,39.6,132000.0,29.9526,30.0429,29.7797,29.7797,132000.0
2008-07-22 10:55:00,39.6,39.62,39.43,39.51,141000.0,29.7797,29.7947,29.6518,29.712,141000.0
2008-07-22 11:00:00,39.51,39.94,39.5,39.9,236900.0,29.712,30.0353,29.7045,30.0053,236900.0
2008-07-22 11:05:00,39.9,40.49,39.85,40.35,589400.0,30.0053,30.4489,29.9677,30.3437,589400.0
2008-07-22 11:10:00,40.34,40.49,40.09,40.15,692000.0,30.3361,30.4489,30.1481,30.1933,692000.0
2008-07-22 11:15:00,40.15,40.16,39.77,39.85,337200.0,30.1933,30.2008,29.9075,29.9677,337200.0
2008-07-22 11:20:00,39.83,40.0,39.58,40.0,257200.0,29.9526,30.0805,29.7646,30.0805,257200.0
2008-07-22 11:25:00,40.0,40.38,39.91,40.27,397100.0,30.0805,30.3662,30.0128,30.2835,397100.0
2008-07-22 11:30:00,40.24,40.27,40.01,40.04,241800.0,30.2609,30.2835,30.088,30.1105,241800.0
2008-07-22 11:35:00,40.05,40.27,39.9,39.97,179800.0,30.1181,30.2835,30.0053,30.0579,179800.0
2008-07-22 11:40:00,39.98,40.25,39.96,40.23,171200.0,30.0654,30.2685,30.0504,30.2534,171200.0
2008-07-22 11:45:00,40.24,40.25,40.04,40.09,180800.0,30.2609,30.2685,30.1105,30.1481,180800.0
2008-07-22 11:50:00,40.1,40.19,39.78,39.84,195900.0,30.1557,30.2233,29.915,29.9601,195900.0
2008-07-22 11:55:00,39.83,40.0,39.61,40.0,151200.0,29.9526,30.0805,29.7872,30.0805,151200.0
2008-07-22 12:00:00,40.0,40.31,39.99,40.21,196700.0,30.0805,30.3136,30.0729,30.2384,196700.0
2008-07-22 12:05:00,40.21,40.4,40.02,40.35,199500.0,30.2384,30.3813,30.0955,30.3437,199500.0
2008-07-22 12:10:00,40.37,40.38,40.06,40.08,86200.0,30.3587,30.3662,30.1256,30.1406,86200.0
2008-07-22 12:15:00,40.07,40.19,39.99,40.15,118900.0,30.1331,30.2233,30.0729,30.1933,118900.0
2008-07-22 12:20:00,40.13,40.35,40.09,40.35,100400.0,30.1782,30.3437,30.1481,30.3437,100400.0
2008-07-22 12:25:00,40.3,40.31,39.87,39.9,132200.0,30.3061,30.3136,29.9827,30.0053,132200.0
2008-07-22 12:30:00,39.9,40.24,39.8,40.09,129200.0,30.0053,30.2609,29.9301,30.1481,129200.0
2008-07-22 12:35:00,40.1,40.2,39.87,39.93,79100.0,30.1557,30.2309,29.9827,30.0278,79100.0
2008-07-22 12:40:00,39.91,40.19,39.88,40.06,99800.0,30.0128,30.2233,29.9902,30.1256,99800.0
2008-07-22 12:45:00,40.07,40.18,39.94,40.03,185500.0,30.1331,30.2158,30.0353,30.103,185500.0
2008-07-22 12:50:00,40.03,40.16,39.96,40.07,99500.0,30.103,30.2008,30.0504,30.1331,99500.0
2008-07-22 12:55:00,40.08,40.23,40.01,40.2,104600.0,30.1406,30.2534,30.088,30.2309,104600.0
2008-07-22 13:00:00,40.19,40.22,39.95,39.97,104400.0,30.2233,30.2459,30.0429,30.0579,104400.0
2008-07-22 13:05:00,39.98,40.07,39.84,40.01,78700.0,30.0654,30.1331,29.9601,30.088,78700.0
2008-07-22 13:10:00,40.01,40.09,39.99,40.04,105700.0,30.088,30.1481,30.0729,30.1105,105700.0
2008-07-22 13:15:00,40.04,40.1,39.96,40.03,138300.0,30.1105,30.1557,30.0504,30.103,138300.0
2008-07-22 13:20:00,40.04,40.24,39.97,40.23,197100.0,30.1105,30.2609,30.0579,30.2534,197100.0
2008-07-22 13:25:00,40.24,40.43,39.97,39.98,297600.0,30.2609,30.4038,30.0579,30.0654,297600.0
2008-07-22 13:30:00,39.98,40.11,39.57,39.63,317000.0,30.0654,30.1632,29.7571,29.8022,317000.0
2008-07-22 13:35:00,39.63,39.92,39.63,39.91,108900.0,29.8022,30.0203,29.8022,30.0128,108900.0
2008-07-22 13:40:00,39.89,39.93,39.65,39.87,88900.0,29.9977,30.0278,29.8173,29.9827,88900.0
2008-07-22 13:45:00,39.88,39.95,39.83,39.9,70500.0,29.9902,30.0429,29.9526,30.0053,70500.0
2008-07-22 13:50:00,39.9,40.02,39.85,39.9,70800.0,30.0053,30.0955,29.9677,30.0053,70800.0
2008-07-22 13:55:00,39.9,40.01,39.8,40.0,92400.0,30.0053,30.088,29.9301,30.0805,92400.0
2008-07-22 14:00:00,39.98,40.09,39.88,40.0,160700.0,30.0654,30.1481,29.9902,30.0805,160700.0
2008-07-22 14:05:00,39.98,40.06,39.82,39.94,181400.0,30.0654,30.1256,29.9451,30.0353,181400.0
2008-07-22 14:10:00,39.95,40.02,39.66,39.7,217000.0,30.0429,30.0955,29.8248,29.8549,217000.0
2008-07-22 14:15:00,39.72,39.72,39.4,39.57,400000.0,29.8699,29.8699,29.6293,29.7571,400000.0
2008-07-22 14:20:00,39.5,39.93,39.5,39.91,454100.0,29.7045,30.0278,29.7045,30.0128,454100.0
2008-07-22 14:25:00,39.91,40.01,39.72,39.97,116800.0,30.0128,30.088,29.8699,30.0579,116800.0
2008-07-22 14:30:00,39.97,40.04,39.84,39.91,95300.0,30.0579,30.1105,29.9601,30.0128,95300.0
2008-07-22 14:35:00,39.93,39.94,39.78,39.94,95800.0,30.0278,30.0353,29.915,30.0353,95800.0
2008-07-22 14:40:00,39.95,40.39,39.94,40.26,132600.0,30.0429,30.3737,30.0353,30.276,132600.0
2008-07-22 14:45:00,40.26,40.33,39.96,40.16,233700.0,30.276,30.3286,30.0504,30.2008,233700.0
2008-07-22 14:50:00,40.17,40.27,40.04,40.18,128300.0,30.2083,30.2835,30.1105,30.2158,128300.0
2008-07-22 14:55:00,40.19,40.28,40.04,40.25,146700.0,30.2233,30.291,30.1105,30.2685,146700.0
2008-07-22 15:00:00,40.25,40.5,40.24,40.46,286600.0,30.2685,30.4565,30.2609,30.4264,286600.0
2008-07-22 15:05:00,40.46,40.73,40.35,40.41,314000.0,30.4264,30.6294,30.3437,30.3888,314000.0
2008-07-22 15:10:00,40.41,40.7,40.4,40.61,178400.0,30.3888,30.6069,30.3813,30.5392,178400.0
2008-07-22 15:15:00,40.61,40.66,40.47,40.49,179200.0,30.5392,30.5768,30.4339,30.4489,179200.0
2008-07-22 15:20:00,40.5,41.04,40.49,41.02,366700.0,30.4565,30.8626,30.4489,30.8475,366700.0
2008-07-22 15:25:00,41.02,41.18,40.94,41.03,433100.0,30.8475,30.9678,30.7873,30.855,433100.0
2008-07-22 15:30:00,41.03,41.5,41.0,41.5,282900.0,30.855,31.2085,30.8325,31.2085,282900.0
2008-07-22 15:35:00,41.49,41.9,41.36,41.9,449000.0,31.201,31.5093,31.1032,31.5093,449000.0
2008-07-22 15:40:00,41.89,42.31,41.77,42.08,450800.0,31.5018,31.8176,31.4115,31.6446,450800.0
2008-07-22 15:45:00,42.07,42.09,41.29,41.4,500500.0,31.6371,31.6522,31.0506,31.1333,500500.0
2008-07-22 15:50:00,41.4,42.14,41.37,42.1,452400.0,31.1333,31.6898,31.1107,31.6597,452400.0
2008-07-22 15:55:00,42.09,42.29,41.98,42.14,659000.0,31.6522,31.8026,31.5694,31.6898,659000.0
2008-07-23 09:30:00,42.0,42.14,40.69,41.58,274900.0,31.5845,31.6898,30.5993,31.2686,274900.0
2008-07-23 09:35:00,41.58,41.85,41.42,41.85,182300.0,31.2686,31.4717,31.1483,31.4717,182300.0
2008-07-23 09:40:00,41.84,42.7,41.47,42.6,247800.0,31.4642,32.1109,31.1859,32.0357,247800.0
2008-07-23 09:45:00,42.58,43.74,42.58,43.4,404800.0,32.0206,32.893,32.0206,32.6373,404800.0
2008-07-23 09:50:00,43.4,43.41,42.67,42.91,273500.0,32.6373,32.6448,32.0883,32.2688,273500.0
2008-07-23 09:55:00,42.91,43.38,42.82,43.24,234000.0,32.2688,32.6223,32.2011,32.517,234000.0
2008-07-23 10:00:00,43.25,43.73,43.13,43.68,253000.0,32.5245,32.8855,32.4343,32.8479,253000.0
2008-07-23 10:05:00,43.69,43.98,43.6,43.61,304600.0,32.8554,33.0735,32.7877,32.7952,304600.0
2008-07-23 10:10:00,43.58,44.0,43.56,43.98,190900.0,32.7727,33.0885,32.7576,33.0735,190900.0
2008-07-23 10:15:00,43.95,44.74,43.93,44.55,325100.0,33.0509,33.645,33.0359,33.5021,325100.0
2008-07-23 10:20:00,44.55,44.79,44.46,44.6,366900.0,33.5021,33.6826,33.4344,33.5397,366900.0
2008-07-23 10:25:00,44.6,44.72,44.31,44.42,326000.0,33.5397,33.63,33.3216,33.4043,326000.0
2008-07-23 10:30:00,44.41,45.26,44.34,45.13,397200.0,33.3968,34.036,33.3442,33.9383,397200.0
2008-07-23 10:35:00,45.13,46.14,44.84,45.69,407400.0,33.9383,34.6978,33.7202,34.3594,407400.0
2008-07-23 10:40:00,45.65,46.18,45.36,45.43,496700.0,34.3293,34.7279,34.1112,34.1639,496700.0
2008-07-23 10:45:00,45.39,45.57,45.22,45.4,398300.0,34.1338,34.2692,34.006,34.1413,398300.0
2008-07-23 10:50:00,45.4,45.58,44.7,44.78,486200.0,34.1413,34.2767,33.6149,33.6751,486200.0
2008-07-23 10:55:00,44.78,44.83,44.34,44.34,320200.0,33.6751,33.7127,33.3442,33.3442,320200.0
2008-07-23 11:00:00,44.36,44.36,43.29,43.41,574300.0,33.3592,33.3592,32.5546,32.6448,574300.0
2008-07-23 11:05:00,43.4,43.91,43.38,43.8,329900.0,32.6373,33.0208,32.6223,32.9381,329900.0
2008-07-23 11:10:00,43.79,44.14,43.65,44.04,253900.0,32.9306,33.1938,32.8253,33.1186,253900.0
2008-07-23 11:15:00,44.03,44.57,44.03,44.16,226800.0,33.1111,33.5172,33.1111,33.2088,226800.0
2008-07-23 11:20:00,44.15,44.16,43.7,44.13,181700.0,33.2013,33.2088,32.8629,33.1863,181700.0
2008-07-23 11:25:00,44.15,44.42,44.05,44.23,180800.0,33.2013,33.4043,33.1261,33.2615,180800.0
2008-07-23 11:30:00,44.25,44.38,44.0,44.0,92800.0,33.2765,33.3743,33.0885,33.0885,92800.0
2008-07-23 11:35:00,44.0,44.11,43.68,43.72,119600.0,33.0885,33.1712,32.8479,32.8779,119600.0
2008-07-23 11:40:00,43.75,43.79,43.44,43.45,112700.0,32.9005,32.9306,32.6674,32.6749,112700.0
2008-07-23 11:45:00,43.45,43.59,43.2,43.2,181600.0,32.6749,32.7802,32.4869,32.4869,181600.0
2008-07-23 11:50:00,43.23,43.25,43.01,43.07,176500.0,32.5095,32.5245,32.344,32.3891,176500.0
2008-07-23 11:55:00,43.05,43.14,42.62,42.71,238300.0,32.3741,32.4418,32.0507,32.1184,238300.0
2008-07-23 12:00:00,42.71,43.28,42.69,43.08,277800.0,32.1184,32.5471,32.1034,32.3967,277800.0
2008-07-23 12:05:00,43.09,43.78,43.01,43.11,461800.0,32.4042,32.9231,32.344,32.4192,461800.0
2008-07-23 12:10:00,43.1,43.12,42.65,42.67,128600.0,32.4117,32.4267,32.0733,32.0883,128600.0
2008-07-23 12:15:00,42.68,42.74,42.45,42.61,240700.0,32.0958,32.141,31.9229,32.0432,240700.0
2008-07-23 12:20:00,42.61,42.8,42.52,42.77,329600.0,32.0432,32.1861,31.9755,32.1635,329600.0
2008-07-23 12:25:00,42.79,42.99,42.61,42.61,156400.0,32.1786,32.329,32.0432,32.0432,156400.0
2008-07-23 12:30:00,42.61,42.74,42.39,42.47,187300.0,32.0432,32.141,31.8778,31.9379,187300.0
2008-07-23 12:35:00,42.45,42.73,42.4,42.64,150400.0,31.9229,32.1335,31.8853,32.0658,150400.0
2008-07-23 12:40:00,42.64,42.96,42.63,42.85,215500.0,32.0658,32.3064,32.0582,32.2237,215500.0
2008-07-23 12:45:00,42.85,42.97,42.75,42.78,62700.0,32.2237,32.3139,32.1485,32.1711,62700.0
2008-07-23 12:50:00,42.78,43.24,42.78,43.21,102400.0,32.1711,32.517,32.1711,32.4944,102400.0
2008-07-23 12:55:00,43.2,43.32,43.14,43.22,93000.0,32.4869,32.5771,32.4418,32.5019,93000.0
2008-07-23 13:00:00,43.22,43.47,43.18,43.18,85600.0,32.5019,32.6899,32.4719,32.4719,85600.0
2008-07-23 13:05:00,43.17,43.2,42.72,42.78,86200.0,32.4643,32.4869,32.1259,32.1711,86200.0
2008-07-23 13:10:00,42.8,43.0,42.72,42.89,78200.0,32.1861,32.3365,32.1259,32.2538,78200.0
2008-07-23 13:15:00,42.9,43.01,42.82,42.94,70600.0,32.2613,32.344,32.2011,32.2914,70600.0
2008-07-23 13:20:00,42.96,43.03,42.82,42.94,94800.0,32.3064,32.3591,32.2011,32.2914,94800.0
2008-07-23 13:25:00,42.96,43.0,42.83,42.98,74700.0,32.3064,32.3365,32.2087,32.3215,74700.0
2008-07-23 13:30:00,42.95,42.95,42.58,42.58,53500.0,32.2989,32.2989,32.0206,32.0206,53500.0
2008-07-23 13:35:00,42.6,42.93,42.55,42.93,88000.0,32.0357,32.2839,31.9981,32.2839,88000.0
2008-07-23 13:40:00,42.93,43.19,42.84,43.17,163600.0,32.2839,32.4794,32.2162,32.4643,163600.0
2008-07-23 13:45:00,43.18,43.35,42.85,42.92,182400.0,32.4719,32.5997,32.2237,32.2763,182400.0
2008-07-23 13:50:00,42.93,42.98,42.25,42.44,193300.0,32.2839,32.3215,31.7725,31.9154,193300.0
2008-07-23 13:55:00,42.41,42.62,42.23,42.61,126600.0,31.8928,32.0507,31.7574,32.0432,126600.0
2008-07-23 14:00:00,42.57,42.99,42.43,42.78,160100.0,32.0131,32.329,31.9078,32.1711,160100.0
2008-07-23 14:05:00,42.77,43.2,42.77,42.96,132000.0,32.1635,32.4869,32.1635,32.3064,132000.0
2008-07-23 14:10:00,42.99,43.06,42.69,42.75,90900.0,32.329,32.3816,32.1034,32.1485,90900.0
2008-07-23 14:15:00,42.75,43.04,42.75,42.96,128600.0,32.1485,32.3666,32.1485,32.3064,128600.0
2008-07-23 14:20:00,42.97,43.54,42.9,43.5,273000.0,32.3139,32.7426,32.2613,32.7125,273000.0
2008-07-23 14:25:00,43.5,43.63,43.34,43.53,147100.0,32.7125,32.8103,32.5922,32.7351,147100.0
2008-07-23 14:30:00,43.55,43.84,43.34,43.46,111600.0,32.7501,32.9682,32.5922,32.6824,111600.0
2008-07-23 14:35:00,43.47,43.5,42.94,42.95,121300.0,32.6899,32.7125,32.2914,32.2989,121300.0
2008-07-23 14:40:00,42.96,43.32,42.81,43.32,120600.0,32.3064,32.5771,32.1936,32.5771,120600.0
2008-07-23 14:45:00,43.3,43.39,43.03,43.03,147400.0,32.5621,32.6298,32.3591,32.3591,147400.0
2008-07-23 14:50:00,43.04,43.26,42.96,43.19,165800.0,32.3666,32.532,32.3064,32.4794,165800.0
2008-07-23 14:55:00,43.19,43.2,42.92,42.97,76100.0,32.4794,32.4869,32.2763,32.3139,76100.0
2008-07-23 15:00:00,42.98,43.05,42.9,43.04,150200.0,32.3215,32.3741,32.2613,32.3666,150200.0
2008-07-23 15:05:00,43.03,43.12,42.81,42.95,151600.0,32.3591,32.4267,32.1936,32.2989,151600.0
2008-07-23 15:10:00,42.96,43.53,42.9,43.52,190700.0,32.3064,32.7351,32.2613,32.7275,190700.0
2008-07-23 15:15:00,43.52,43.52,43.24,43.41,228200.0,32.7275,32.7275,32.517,32.6448,228200.0
2008-07-23 15:20:00,43.43,43.79,43.3,43.71,226800.0,32.6599,32.9306,32.5621,32.8704,226800.0
2008-07-23 15:25:00,43.69,43.87,43.34,43.48,144800.0,32.8554,32.9907,32.5922,32.6975,144800.0
2008-07-23 15:30:00,43.47,43.56,43.39,43.46,169200.0,32.6899,32.7576,32.6298,32.6824,169200.0
2008-07-23 15:35:00,43.5,43.5,43.14,43.15,168900.0,32.7125,32.7125,32.4418,32.4493,168900.0
2008-07-23 15:40:00,43.16,43.43,43.08,43.12,243100.0,32.4568,32.6599,32.3967,32.4267,243100.0
2008-07-23 15:45:00,43.11,43.33,43.11,43.32,202500.0,32.4192,32.5847,32.4192,32.5771,202500.0
2008-07-23 15:50:00,43.32,43.54,43.29,43.29,285800.0,32.5771,32.7426,32.5546,32.5546,285800.0
2008-07-23 15:55:00,43.29,43.31,43.07,43.21,289400.0,32.5546,32.5696,32.3891,32.4944,289400.0
2008-07-24 09:30:00,43.44,43.75,42.58,42.85,107700.0,32.6674,32.9005,32.0206,32.2237,107700.0
2008-07-24 09:35:00,42.84,42.84,42.23,42.26,151900.0,32.2162,32.2162,31.7574,31.78,151900.0
2008-07-24 09:40:00,42.26,42.93,42.12,42.86,210400.0,31.78,32.2839,31.6747,32.2312,210400.0
2008-07-24 09:45:00,42.86,43.41,42.68,42.82,199600.0,32.2312,32.6448,32.0958,32.2011,199600.0
2008-07-24 09:50:00,42.79,42.81,42.35,42.65,145300.0,32.1786,32.1936,31.8477,32.0733,145300.0
2008-07-24 09:55:00,42.65,42.73,42.51,42.66,173700.0,32.0733,32.1335,31.968,32.0808,173700.0
2008-07-24 10:00:00,42.61,42.61,41.6,41.71,262200.0,32.0432,32.0432,31.2837,31.3664,262200.0
2008-07-24 10:05:00,41.74,41.86,41.28,41.3,304500.0,31.389,31.4792,31.043,31.0581,304500.0
2008-07-24 10:10:00,41.3,41.43,40.9,41.05,413800.0,31.0581,31.1558,30.7573,30.8701,413800.0
2008-07-24 10:15:00,41.01,41.15,40.9,40.98,295100.0,30.84,30.9453,30.7573,30.8174,295100.0
2008-07-24 10:20:00,40.97,41.0,40.65,40.99,305600.0,30.8099,30.8325,30.5693,30.825,305600.0
2008-07-24 10:25:00,40.99,40.99,40.8,40.87,244000.0,30.825,30.825,30.6821,30.7347,244000.0
2008-07-24 10:30:00,40.89,41.17,40.85,40.9,429600.0,30.7497,30.9603,30.7197,30.7573,429600.0
2008-07-24 10:35:00,40.87,41.14,40.87,40.91,126300.0,30.7347,30.9378,30.7347,30.7648,126300.0
2008-07-24 10:40:00,40.95,41.26,40.91,41.02,184800.0,30.7949,31.028,30.7648,30.8475,184800.0
2008-07-24 10:45:00,41.04,41.53,41.01,41.28,180200.0,30.8626,31.231,30.84,31.043,180200.0
2008-07-24 10:50:00,41.25,41.99,41.25,41.77,279900.0,31.0205,31.577,31.0205,31.4115,279900.0
2008-07-24 10:55:00,41.77,41.83,41.54,41.54,114000.0,31.4115,31.4566,31.2386,31.2386,114000.0
2008-07-24 11:00:00,41.6,41.8,41.6,41.71,135200.0,31.2837,31.4341,31.2837,31.3664,135200.0
2008-07-24 11:05:00,41.7,41.71,41.23,41.37,149400.0,31.3589,31.3664,31.0054,31.1107,149400.0
2008-07-24 11:10:00,41.36,41.62,41.3,41.36,127400.0,31.1032,31.2987,31.0581,31.1032,127400.0
2008-07-24 11:15:00,41.34,41.79,41.27,41.75,107300.0,31.0882,31.4266,31.0355,31.3965,107300.0
2008-07-24 11:20:00,41.73,41.77,41.12,41.12,133300.0,31.3814,31.4115,30.9227,30.9227,133300.0
2008-07-24 11:25:00,41.1,41.15,40.7,40.7,178900.0,30.9077,30.9453,30.6069,30.6069,178900.0
2008-07-24 11:30:00,40.71,40.73,40.42,40.55,190300.0,30.6144,30.6294,30.3963,30.4941,190300.0
2008-07-24 11:35:00,40.56,40.88,40.38,40.86,187800.0,30.5016,30.7422,30.3662,30.7272,187800.0
2008-07-24 11:40:00,40.9,40.93,40.74,40.83,72900.0,30.7573,30.7798,30.6369,30.7046,72900.0
2008-07-24 11:45:00,40.81,41.05,40.67,40.71,89000.0,30.6896,30.8701,30.5843,30.6144,89000.0
2008-07-24 11:50:00,40.71,40.84,40.61,40.61,115600.0,30.6144,30.7121,30.5392,30.5392,115600.0
2008-07-24 11:55:00,40.6,40.82,40.57,40.75,99900.0,30.5317,30.6971,30.5091,30.6445,99900.0
2008-07-24 12:00:00,40.76,40.82,40.68,40.73,113100.0,30.652,30.6971,30.5918,30.6294,113100.0
2008-07-24 12:05:00,40.73,40.74,40.34,40.36,107100.0,30.6294,30.6369,30.3361,30.3512,107100.0
2008-07-24 12:10:00,40.39,40.42,40.17,40.22,85800.0,30.3737,30.3963,30.2083,30.2459,85800.0
2008-07-24 12:15:00,40.23,40.33,39.87,39.87,180600.0,30.2534,30.3286,29.9827,29.9827,180600.0
2008-07-24 12:20:00,39.86,40.05,39.83,39.9,184200.0,29.9752,30.1181,29.9526,30.0053,184200.0
2008-07-24 12:25:00,39.9,39.93,39.57,39.65,153200.0,30.0053,30.0278,29.7571,29.8173,153200.0
2008-07-24 12:30:00,39.65,39.8,39.63,39.7,86500.0,29.8173,29.9301,29.8022,29.8549,86500.0
2008-07-24 12:35:00,39.7,39.7,39.35,39.41,134900.0,29.8549,29.8549,29.5917,29.6368,134900.0
2008-07-24 12:40:00,39.42,39.59,39.4,39.57,256300.0,29.6443,29.7721,29.6293,29.7571,256300.0
2008-07-24 12:45:00,39.56,40.08,39.55,40.04,100300.0,29.7496,30.1406,29.7421,30.1105,100300.0
2008-07-24 12:50:00,40.04,40.1,39.63,39.75,107300.0,30.1105,30.1557,29.8022,29.8925,107300.0
2008-07-24 12:55:00,39.77,40.01,39.64,39.85,105600.0,29.9075,30.088,29.8097,29.9677,105600.0
2008-07-24 13:00:00,39.84,40.0,39.5,39.52,167900.0,29.9601,30.0805,29.7045,29.7195,167900.0
2008-07-24 13:05:00,39.54,39.6,39.5,39.5,73100.0,29.7345,29.7797,29.7045,29.7045,73100.0
2008-07-24 13:10:00,39.51,39.75,39.5,39.57,105100.0,29.712,29.8925,29.7045,29.7571,105100.0
2008-07-24 13:15:00,39.64,39.77,39.55,39.63,100900.0,29.8097,29.9075,29.7421,29.8022,100900.0
2008-07-24 13:20:00,39.62,40.04,39.61,40.02,77700.0,29.7947,30.1105,29.7872,30.0955,77700.0
2008-07-24 13:25:00,40.01,40.14,39.79,39.86,125100.0,30.088,30.1857,29.9225,29.9752,125100.0
2008-07-24 13:30:00,39.85,39.99,39.68,39.73,90900.0,29.9677,30.0729,29.8398,29.8774,90900.0
2008-07-24 13:35:00,39.73,39.89,39.65,39.82,96100.0,29.8774,29.9977,29.8173,29.9451,96100.0
2008-07-24 13:40:00,39.86,40.05,39.77,39.88,94000.0,29.9752,30.1181,29.9075,29.9902,94000.0
2008-07-24 13:45:00,39.86,39.9,39.72,39.82,77200.0,29.9752,30.0053,29.8699,29.9451,77200.0
2008-07-24 13:50:00,39.83,39.9,39.74,39.83,127800.0,29.9526,30.0053,29.8849,29.9526,127800.0
2008-07-24 13:55:00,39.82,40.0,39.8,39.99,86000.0,29.9451,30.0805,29.9301,30.0729,86000.0
2008-07-24 14:00:00,39.95,40.09,39.88,40.07,82400.0,30.0429,30.1481,29.9902,30.1331,82400.0
2008-07-24 14:05:00,40.08,40.08,39.81,39.9,111800.0,30.1406,30.1406,29.9376,30.0053,111800.0
2008-07-24 14:10:00,39.91,39.97,39.64,39.81,164300.0,30.0128,30.0579,29.8097,29.9376,164300.0
2008-07-24 14:15:00,39.79,39.92,39.64,39.8,186800.0,29.9225,30.0203,29.8097,29.9301,186800.0
2008-07-24 14:20:00,39.79,39.99,39.76,39.94,96600.0,29.9225,30.0729,29.9,30.0353,96600.0
2008-07-24 14:25:00,39.95,39.98,39.75,39.75,115400.0,30.0429,30.0654,29.8925,29.8925,115400.0
2008-07-24 14:30:00,39.75,39.79,39.55,39.55,116700.0,29.8925,29.9225,29.7421,29.7421,116700.0
2008-07-24 14:35:00,39.56,39.7,39.5,39.7,118200.0,29.7496,29.8549,29.7045,29.8549,118200.0
2008-07-24 14:40:00,39.69,39.79,39.54,39.58,100700.0,29.8473,29.9225,29.7345,29.7646,100700.0
2008-07-24 14:45:00,39.6,39.76,39.57,39.64,104600.0,29.7797,29.9,29.7571,29.8097,104600.0
2008-07-24 14:50:00,39.65,39.68,39.5,39.54,121600.0,29.8173,29.8398,29.7045,29.7345,121600.0
2008-07-24 14:55:00,39.54,39.82,39.4,39.73,114400.0,29.7345,29.9451,29.6293,29.8774,114400.0
2008-07-24 15:00:00,39.7,40.04,39.57,40.03,115600.0,29.8549,30.1105,29.7571,30.103,115600.0
2008-07-24 15:05:00,40.04,40.21,39.89,39.95,218400.0,30.1105,30.2384,29.9977,30.0429,218400.0
2008-07-24 15:10:00,39.95,40.16,39.66,39.69,249300.0,30.0429,30.2008,29.8248,29.8473,249300.0
2008-07-24 15:15:00,39.7,39.92,39.64,39.73,194200.0,29.8549,30.0203,29.8097,29.8774,194200.0
2008-07-24 15:20:00,39.72,39.8,39.45,39.54,198900.0,29.8699,29.9301,29.6669,29.7345,198900.0
2008-07-24 15:25:00,39.54,39.6,39.43,39.53,205400.0,29.7345,29.7797,29.6518,29.727,205400.0
2008-07-24 15:30:00,39.52,39.65,39.35,39.35,194500.0,29.7195,29.8173,29.5917,29.5917,194500.0
2008-07-24 15:35:00,39.36,39.44,39.2,39.42,325300.0,29.5992,29.6593,29.4788,29.6443,325300.0
2008-07-24 15:40:00,39.42,39.42,39.25,39.31,249600.0,29.6443,29.6443,29.5165,29.5616,249600.0
2008-07-24 15:45:00,39.31,39.79,39.26,39.7,344100.0,29.5616,29.9225,29.524,29.8549,344100.0
2008-07-24 15:50:00,39.7,39.71,39.42,39.64,361400.0,29.8549,29.8624,29.6443,29.8097,361400.0
2008-07-24 15:55:00,39.64,39.86,39.63,39.68,575800.0,29.8097,29.9752,29.8022,29.8398,575800.0
2008-07-25 09:30:00,40.14,40.49,38.54,38.54,358200.0,30.1857,30.4489,28.9825,28.9825,358200.0
2008-07-25 09:35:00,38.55,38.96,38.48,38.75,321300.0,28.99,29.2984,28.9374,29.1404,321300.0
2008-07-25 09:40:00,38.78,38.83,38.0,38.47,309500.0,29.163,29.2006,28.5764,28.9299,309500.0
2008-07-25 09:45:00,38.48,39.06,38.35,39.06,275800.0,28.9374,29.3736,28.8396,29.3736,275800.0
2008-07-25 09:50:00,39.05,39.55,39.02,39.32,196000.0,29.366,29.7421,29.3435,29.5691,196000.0
2008-07-25 09:55:00,39.26,40.39,39.26,39.97,309700.0,29.524,30.3737,29.524,30.0579,309700.0
2008-07-25 10:00:00,39.98,40.37,39.84,40.2,383800.0,30.0654,30.3587,29.9601,30.2309,383800.0
2008-07-25 10:05:00,40.18,40.27,39.8,39.82,311500.0,30.2158,30.2835,29.9301,29.9451,311500.0
2008-07-25 10:10:00,39.81,40.0,39.59,39.92,168100.0,29.9376,30.0805,29.7721,30.0203,168100.0
2008-07-25 10:15:00,39.91,40.0,39.27,39.38,192900.0,30.0128,30.0805,29.5315,29.6142,192900.0
2008-07-25 10:20:00,39.29,39.69,39.06,39.06,124900.0,29.5465,29.8473,29.3736,29.3736,124900.0
2008-07-25 10:25:00,39.07,39.42,38.95,38.95,84900.0,29.3811,29.6443,29.2908,29.2908,84900.0
2008-07-25 10:30:00,38.95,39.26,38.8,39.2,125100.0,29.2908,29.524,29.178,29.4788,125100.0
2008-07-25 10:35:00,39.2,39.54,39.15,39.38,95900.0,29.4788,29.7345,29.4412,29.6142,95900.0
2008-07-25 10:40:00,39.41,39.98,39.33,39.87,179800.0,29.6368,30.0654,29.5766,29.9827,179800.0
2008-07-25 10:45:00,39.89,40.07,39.78,39.8,127400.0,29.9977,30.1331,29.915,29.9301,127400.0
2008-07-25 10:50:00,39.79,40.0,39.54,39.99,97500.0,29.9225,30.0805,29.7345,30.0729,97500.0
2008-07-25 10:55:00,40.0,40.2,39.87,40.1,141300.0,30.0805,30.2309,29.9827,30.1557,141300.0
2008-07-25 11:00:00,40.09,40.17,39.75,39.84,159600.0,30.1481,30.2083,29.8925,29.9601,159600.0
2008-07-25 11:05:00,39.81,39.93,39.78,39.84,85800.0,29.9376,30.0278,29.915,29.9601,85800.0
2008-07-25 11:10:00,39.81,40.0,39.68,39.96,149300.0,29.9376,30.0805,29.8398,30.0504,149300.0
2008-07-25 11:15:00,39.97,39.97,39.58,39.68,131700.0,30.0579,30.0579,29.7646,29.8398,131700.0
2008-07-25 11:20:00,39.69,39.86,39.25,39.29,170200.0,29.8473,29.9752,29.5165,29.5465,170200.0
2008-07-25 11:25:00,39.29,39.4,39.16,39.4,107600.0,29.5465,29.6293,29.4488,29.6293,107600.0
2008-07-25 11:30:00,39.37,39.71,39.2,39.2,145900.0,29.6067,29.8624,29.4788,29.4788,145900.0
2008-07-25 11:35:00,39.2,39.36,39.1,39.17,127100.0,29.4788,29.5992,29.4036,29.4563,127100.0
2008-07-25 11:40:00,39.17,39.46,39.06,39.27,189600.0,29.4563,29.6744,29.3736,29.5315,189600.0
2008-07-25 11:45:00,39.29,39.52,39.16,39.28,135800.0,29.5465,29.7195,29.4488,29.539,135800.0
2008-07-25 11:50:00,39.27,39.29,39.11,39.16,77600.0,29.5315,29.5465,29.4112,29.4488,77600.0
2008-07-25 11:55:00,39.17,39.24,39.11,39.19,72600.0,29.4563,29.5089,29.4112,29.4713,72600.0
2008-07-25 12:00:00,39.18,39.19,38.65,38.81,141200.0,29.4638,29.4713,29.0652,29.1856,141200.0
2008-07-25 12:05:00,38.82,39.03,38.58,39.01,130200.0,29.1931,29.351,29.0126,29.336,130200.0
2008-07-25 12:10:00,39.03,39.11,38.88,39.02,69600.0,29.351,29.4112,29.2382,29.3435,69600.0
2008-07-25 12:15:00,39.02,39.13,38.91,38.94,45000.0,29.3435,29.4262,29.2608,29.2833,45000.0
2008-07-25 12:20:00,38.96,39.1,38.85,38.96,109400.0,29.2984,29.4036,29.2156,29.2984,109400.0
2008-07-25 12:25:00,38.95,39.16,38.91,39.1,60300.0,29.2908,29.4488,29.2608,29.4036,60300.0
2008-07-25 12:30:00,39.1,39.21,38.93,39.08,101200.0,29.4036,29.4864,29.2758,29.3886,101200.0
2008-07-25 12:35:00,39.1,39.17,38.95,39.03,38800.0,29.4036,29.4563,29.2908,29.351,38800.0
2008-07-25 12:40:00,39.08,39.63,39.07,39.59,55400.0,29.3886,29.8022,29.3811,29.7721,55400.0
2008-07-25 12:45:00,39.59,39.63,39.08,39.21,101100.0,29.7721,29.8022,29.3886,29.4864,101100.0
2008-07-25 12:50:00,39.22,39.39,39.0,39.07,114400.0,29.4939,29.6217,29.3284,29.3811,114400.0
2008-07-25 12:55:00,39.07,39.33,39.07,39.16,98100.0,29.3811,29.5766,29.3811,29.4488,98100.0
2008-07-25 13:00:00,39.15,39.41,39.15,39.39,112600.0,29.4412,29.6368,29.4412,29.6217,112600.0
2008-07-25 13:05:00,39.38,39.38,39.06,39.12,98000.0,29.6142,29.6142,29.3736,29.4187,98000.0
2008-07-25 13:10:00,39.12,39.25,38.53,38.6,122200.0,29.4187,29.5165,28.975,29.0276,122200.0
2008-07-25 13:15:00,38.6,38.91,38.52,38.81,202400.0,29.0276,29.2608,28.9675,29.1856,202400.0
2008-07-25 13:20:00,38.8,38.9,38.63,38.68,106700.0,29.178,29.2532,29.0502,29.0878,106700.0
2008-07-25 13:25:00,38.65,38.83,38.5,38.59,108500.0,29.0652,29.2006,28.9524,29.0201,108500.0
2008-07-25 13:30:00,38.6,38.7,38.52,38.59,54400.0,29.0276,29.1028,28.9675,29.0201,54400.0
2008-07-25 13:35:00,38.56,38.75,38.56,38.59,55800.0,28.9976,29.1404,28.9976,29.0201,55800.0
2008-07-25 13:40:00,38.58,38.58,38.2,38.41,88200.0,29.0126,29.0126,28.7268,28.8848,88200.0
2008-07-25 13:45:00,38.4,38.51,38.22,38.44,110600.0,28.8772,28.96,28.7419,28.9073,110600.0
2008-07-25 13:50:00,38.44,38.63,38.37,38.55,80700.0,28.9073,29.0502,28.8547,28.99,80700.0
2008-07-25 13:55:00,38.58,38.66,38.32,38.34,119700.0,29.0126,29.0728,28.8171,28.8321,119700.0
2008-07-25 14:00:00,38.35,38.72,38.33,38.58,83400.0,28.8396,29.1179,28.8246,29.0126,83400.0
2008-07-25 14:05:00,38.56,38.73,38.48,38.7,100500.0,28.9976,29.1254,28.9374,29.1028,100500.0
2008-07-25 14:10:00,38.68,38.69,38.43,38.44,88700.0,29.0878,29.0953,28.8998,28.9073,88700.0
2008-07-25 14:15:00,38.46,38.7,38.43,38.66,107300.0,28.9224,29.1028,28.8998,29.0728,107300.0
2008-07-25 14:20:00,38.63,38.66,38.35,38.42,94900.0,29.0502,29.0728,28.8396,28.8923,94900.0
2008-07-25 14:25:00,38.42,38.51,38.36,38.42,55100.0,28.8923,28.96,28.8472,28.8923,55100.0
2008-07-25 14:30:00,38.43,38.58,38.36,38.52,86000.0,28.8998,29.0126,28.8472,28.9675,86000.0
2008-07-25 14:35:00,38.53,38.63,38.45,38.52,73300.0,28.975,29.0502,28.9148,28.9675,73300.0
2008-07-25 14:40:00,38.53,38.66,38.41,38.57,89300.0,28.975,29.0728,28.8848,29.0051,89300.0
2008-07-25 14:45:00,38.58,38.65,38.5,38.5,49900.0,29.0126,29.0652,28.9524,28.9524,49900.0
2008-07-25 14:50:00,38.51,38.75,38.4,38.63,51600.0,28.96,29.1404,28.8772,29.0502,51600.0
2008-07-25 14:55:00,38.62,38.75,38.6,38.7,42300.0,29.0427,29.1404,29.0276,29.1028,42300.0
2008-07-25 15:00:00,38.69,38.76,38.44,38.58,141200.0,29.0953,29.148,28.9073,29.0126,141200.0
2008-07-25 15:05:00,38.57,38.64,38.5,38.55,92700.0,29.0051,29.0577,28.9524,28.99,92700.0
2008-07-25 15:10:00,38.54,38.56,38.12,38.13,499900.0,28.9825,28.9976,28.6667,28.6742,499900.0
2008-07-25 15:15:00,38.13,38.55,38.1,38.52,129600.0,28.6742,28.99,28.6516,28.9675,129600.0
2008-07-25 15:20:00,38.52,38.59,38.32,38.53,138100.0,28.9675,29.0201,28.8171,28.975,138100.0
2008-07-25 15:25:00,38.53,38.72,38.41,38.56,148700.0,28.975,29.1179,28.8848,28.9976,148700.0
2008-07-25 15:30:00,38.55,38.57,38.37,38.49,96500.0,28.99,29.0051,28.8547,28.9449,96500.0
2008-07-25 15:35:00,38.51,38.57,38.36,38.43,172400.0,28.96,29.0051,28.8472,28.8998,172400.0
2008-07-25 15:40:00,38.41,38.61,38.4,38.6,193400.0,28.8848,29.0352,28.8772,29.0276,193400.0
2008-07-25 15:45:00,38.57,39.04,38.57,38.98,287000.0,29.0051,29.3585,29.0051,29.3134,287000.0
2008-07-25 15:50:00,38.98,39.34,38.94,39.28,391000.0,29.3134,29.5841,29.2833,29.539,391000.0
2008-07-25 15:55:00,39.3,39.36,39.14,39.24,454800.0,29.5541,29.5992,29.4337,29.5089,454800.0
2008-07-28 09:30:00,39.0,39.63,38.57,39.0,151500.0,29.3284,29.8022,29.0051,29.3284,151500.0
2008-07-28 09:35:00,39.02,39.99,38.98,39.65,158200.0,29.3435,30.0729,29.3134,29.8173,158200.0
2008-07-28 09:40:00,39.65,39.91,39.13,39.39,132300.0,29.8173,30.0128,29.4262,29.6217,132300.0
2008-07-28 09:45:00,39.38,39.65,39.2,39.32,146500.0,29.6142,29.8173,29.4788,29.5691,146500.0
2008-07-28 09:50:00,39.31,39.62,39.1,39.19,185300.0,29.5616,29.7947,29.4036,29.4713,185300.0
2008-07-28 09:55:00,39.19,39.3,39.1,39.14,122300.0,29.4713,29.5541,29.4036,29.4337,122300.0
2008-07-28 10:00:00,39.14,39.62,38.96,39.52,135300.0,29.4337,29.7947,29.2984,29.7195,135300.0
2008-07-28 10:05:00,39.51,39.8,39.43,39.64,99900.0,29.712,29.9301,29.6518,29.8097,99900.0
2008-07-28 10:10:00,39.62,39.71,39.06,39.06,84300.0,29.7947,29.8624,29.3736,29.3736,84300.0
2008-07-28 10:15:00,39.09,39.18,38.95,39.18,126800.0,29.3961,29.4638,29.2908,29.4638,126800.0
2008-07-28 10:20:00,39.16,39.16,38.69,38.78,134500.0,29.4488,29.4488,29.0953,29.163,134500.0
2008-07-28 10:25:00,38.82,38.82,38.5,38.74,105200.0,29.1931,29.1931,28.9524,29.1329,105200.0
2008-07-28 10:30:00,38.73,39.0,38.5,38.51,195100.0,29.1254,29.3284,28.9524,28.96,195100.0
2008-07-28 10:35:00,38.51,38.72,38.45,38.51,95200.0,28.96,29.1179,28.9148,28.96,95200.0
2008-07-28 10:40:00,38.53,38.7,38.51,38.66,79100.0,28.975,29.1028,28.96,29.0728,79100.0
2008-07-28 10:45:00,38.67,38.69,38.48,38.69,37800.0,29.0803,29.0953,28.9374,29.0953,37800.0
2008-07-28 10:50:00,38.68,38.79,38.59,38.69,65500.0,29.0878,29.1705,29.0201,29.0953,65500.0
2008-07-28 10:55:00,38.71,38.89,38.62,38.75,85900.0,29.1104,29.2457,29.0427,29.1404,85900.0
2008-07-28 11:00:00,38.75,38.9,38.45,38.47,59500.0,29.1404,29.2532,28.9148,28.9299,59500.0
2008-07-28 11:05:00,38.47,38.58,38.4,38.51,52800.0,28.9299,29.0126,28.8772,28.96,52800.0
2008-07-28 11:10:00,38.51,38.53,38.35,38.39,55300.0,28.96,28.975,28.8396,28.8697,55300.0
2008-07-28 11:15:00,38.38,38.43,38.22,38.27,111100.0,28.8622,28.8998,28.7419,28.7795,111100.0
2008-07-28 11:20:00,38.27,38.33,38.1,38.23,75100.0,28.7795,28.8246,28.6516,28.7494,75100.0
2008-07-28 11:25:00,38.24,38.46,38.15,38.33,157300.0,28.7569,28.9224,28.6892,28.8246,157300.0
2008-07-28 11:30:00,38.32,38.47,38.15,38.23,115200.0,28.8171,28.9299,28.6892,28.7494,115200.0
2008-07-28 11:35:00,38.23,38.28,38.07,38.08,92800.0,28.7494,28.787,28.6291,28.6366,92800.0
2008-07-28 11:40:00,38.09,38.31,38.04,38.05,129100.0,28.6441,28.8096,28.6065,28.614,129100.0
2008-07-28 11:45:00,38.06,38.28,38.05,38.25,157100.0,28.6216,28.787,28.614,28.7644,157100.0
2008-07-28 11:50:00,38.25,38.59,38.21,38.55,113500.0,28.7644,29.0201,28.7344,28.99,113500.0
2008-07-28 11:55:00,38.57,38.67,38.44,38.62,83300.0,29.0051,29.0803,28.9073,29.0427,83300.0
2008-07-28 12:00:00,38.61,38.97,38.54,38.97,99700.0,29.0352,29.3059,28.9825,29.3059,99700.0
2008-07-28 12:05:00,38.95,39.11,38.75,38.77,102700.0,29.2908,29.4112,29.1404,29.1555,102700.0
2008-07-28 12:10:00,38.77,38.87,38.6,38.63,70700.0,29.1555,29.2307,29.0276,29.0502,70700.0
2008-07-28 12:15:00,38.61,38.95,38.55,38.93,71000.0,29.0352,29.2908,28.99,29.2758,71000.0
2008-07-28 12:20:00,38.93,39.02,38.8,38.83,86200.0,29.2758,29.3435,29.178,29.2006,86200.0
2008-07-28 12:25:00,38.83,38.83,38.6,38.65,22000.0,29.2006,29.2006,29.0276,29.0652,22000.0
2008-07-28 12:30:00,38.66,38.81,38.6,38.69,35800.0,29.0728,29.1856,29.0276,29.0953,35800.0
2008-07-28 12:35:00,38.7,38.73,38.62,38.68,30800.0,29.1028,29.1254,29.0427,29.0878,30800.0
2008-07-28 12:40:00,38.66,38.66,38.2,38.26,65600.0,29.0728,29.0728,28.7268,28.772,65600.0
2008-07-28 12:45:00,38.27,38.32,38.17,38.2,54700.0,28.7795,28.8171,28.7043,28.7268,54700.0
2008-07-28 12:50:00,38.2,38.43,38.17,38.22,55000.0,28.7268,28.8998,28.7043,28.7419,55000.0
2008-07-28 12:55:00,38.21,38.24,38.07,38.2,86200.0,28.7344,28.7569,28.6291,28.7268,86200.0
2008-07-28 13:00:00,38.2,38.22,38.05,38.2,39600.0,28.7268,28.7419,28.614,28.7268,39600.0
2008-07-28 13:05:00,38.2,38.45,38.16,38.42,65500.0,28.7268,28.9148,28.6968,28.8923,65500.0
2008-07-28 13:10:00,38.43,38.46,38.21,38.3,42900.0,28.8998,28.9224,28.7344,28.802,42900.0
2008-07-28 13:15:00,38.3,38.34,38.13,38.19,63200.0,28.802,28.8321,28.6742,28.7193,63200.0
2008-07-28 13:20:00,38.18,38.25,38.07,38.21,43900.0,28.7118,28.7644,28.6291,28.7344,43900.0
2008-07-28 13:25:00,38.2,38.21,38.03,38.08,59700.0,28.7268,28.7344,28.599,28.6366,59700.0
2008-07-28 13:30:00,38.09,38.11,38.0,38.02,34100.0,28.6441,28.6592,28.5764,28.5915,34100.0
2008-07-28 13:35:00,38.0,38.02,37.89,37.98,70900.0,28.5764,28.5915,28.4937,28.5614,70900.0
2008-07-28 13:40:00,38.02,38.18,37.98,38.13,44700.0,28.5915,28.7118,28.5614,28.6742,44700.0
2008-07-28 13:45:00,38.13,38.15,38.04,38.12,27200.0,28.6742,28.6892,28.6065,28.6667,27200.0
2008-07-28 13:50:00,38.11,38.4,38.07,38.33,50000.0,28.6592,28.8772,28.6291,28.8246,50000.0
2008-07-28 13:55:00,38.31,38.52,38.23,38.25,126800.0,28.8096,28.9675,28.7494,28.7644,126800.0
2008-07-28 14:00:00,38.24,38.41,38.14,38.38,77100.0,28.7569,28.8848,28.6817,28.8622,77100.0
2008-07-28 14:05:00,38.38,38.39,38.07,38.12,55800.0,28.8622,28.8697,28.6291,28.6667,55800.0
2008-07-28 14:10:00,38.12,38.16,38.03,38.03,40700.0,28.6667,28.6968,28.599,28.599,40700.0
2008-07-28 14:15:00,38.03,38.05,37.85,37.88,110400.0,28.599,28.614,28.4636,28.4862,110400.0
2008-07-28 14:20:00,37.88,38.1,37.8,37.99,142300.0,28.4862,28.6516,28.426,28.5689,142300.0
2008-07-28 14:25:00,38.03,38.03,37.76,37.78,63900.0,28.599,28.599,28.396,28.411,63900.0
2008-07-28 14:30:00,37.78,38.23,37.77,38.01,119100.0,28.411,28.7494,28.4035,28.584,119100.0
2008-07-28 14:35:00,38.02,38.35,38.0,38.25,112600.0,28.5915,28.8396,28.5764,28.7644,112600.0
2008-07-28 14:40:00,38.24,38.3,37.7,37.82,97400.0,28.7569,28.802,28.3508,28.4411,97400.0
2008-07-28 14:45:00,37.78,37.85,37.58,37.81,119200.0,28.411,28.4636,28.2606,28.4336,119200.0
2008-07-28 14:50:00,37.82,37.83,37.61,37.81,56300.0,28.4411,28.4486,28.2832,28.4336,56300.0
2008-07-28 14:55:00,37.82,37.82,37.5,37.5,150300.0,28.4411,28.4411,28.2004,28.2004,150300.0
2008-07-28 15:00:00,37.5,37.68,37.47,37.58,144500.0,28.2004,28.3358,28.1779,28.2606,144500.0
2008-07-28 15:05:00,37.61,37.61,37.3,37.43,152300.0,28.2832,28.2832,28.05,28.1478,152300.0
2008-07-28 15:10:00,37.44,37.46,37.32,37.46,92200.0,28.1553,28.1703,28.0651,28.1703,92200.0
2008-07-28 15:15:00,37.42,37.52,37.26,37.3,127300.0,28.1403,28.2155,28.0199,28.05,127300.0
2008-07-28 15:20:00,37.31,37.55,37.3,37.39,92600.0,28.0575,28.238,28.05,28.1177,92600.0
2008-07-28 15:25:00,37.39,37.54,37.33,37.44,114600.0,28.1177,28.2305,28.0726,28.1553,114600.0
2008-07-28 15:30:00,37.45,37.48,37.25,37.33,130700.0,28.1628,28.1854,28.0124,28.0726,130700.0
2008-07-28 15:35:00,37.33,37.38,37.13,37.13,151300.0,28.0726,28.1102,27.9222,27.9222,151300.0
2008-07-28 15:40:00,37.13,37.26,37.04,37.14,175400.0,27.9222,28.0199,27.8545,27.9297,175400.0
2008-07-28 15:45:00,37.13,37.16,36.92,36.94,176400.0,27.9222,27.9447,27.7643,27.7793,176400.0
2008-07-28 15:50:00,36.95,37.17,36.91,37.16,266300.0,27.7868,27.9523,27.7567,27.9447,266300.0
2008-07-28 15:55:00,37.16,37.33,37.04,37.12,308600.0,27.9447,28.0726,27.8545,27.9147,308600.0
2008-07-29 09:30:00,37.44,37.79,37.2,37.56,135000.0,28.1553,28.4185,27.9748,28.2456,135000.0
2008-07-29 09:35:00,37.54,37.77,37.12,37.16,179100.0,28.2305,28.4035,27.9147,27.9447,179100.0
2008-07-29 09:40:00,37.16,37.34,36.89,37.06,176300.0,27.9447,28.0801,27.7417,27.8695,176300.0
2008-07-29 09:45:00,37.07,37.5,37.04,37.21,129900.0,27.8771,28.2004,27.8545,27.9823,129900.0
2008-07-29 09:50:00,37.23,38.25,37.13,38.21,142400.0,27.9974,28.7644,27.9222,28.7344,142400.0
2008-07-29 09:55:00,38.21,38.47,38.03,38.2,297700.0,28.7344,28.9299,28.599,28.7268,297700.0
2008-07-29 10:00:00,38.23,38.73,38.23,38.73,271400.0,28.7494,29.1254,28.7494,29.1254,271400.0
2008-07-29 10:05:00,38.72,39.55,38.57,39.18,340300.0,29.1179,29.7421,29.0051,29.4638,340300.0
2008-07-29 10:10:00,39.15,39.35,38.75,38.76,123200.0,29.4412,29.5917,29.1404,29.148,123200.0
2008-07-29 10:15:00,38.77,39.16,38.71,39.06,195600.0,29.1555,29.4488,29.1104,29.3736,195600.0
2008-07-29 10:20:00,39.04,39.05,38.6,38.65,177300.0,29.3585,29.366,29.0276,29.0652,177300.0
2008-07-29 10:25:00,38.66,38.99,38.49,38.78,137700.0,29.0728,29.3209,28.9449,29.163,137700.0
2008-07-29 10:30:00,38.82,39.16,38.8,38.87,93700.0,29.1931,29.4488,29.178,29.2307,93700.0
2008-07-29 10:35:00,38.87,39.0,38.73,38.89,88000.0,29.2307,29.3284,29.1254,29.2457,88000.0
2008-07-29 10:40:00,38.9,39.29,38.9,38.94,104400.0,29.2532,29.5465,29.2532,29.2833,104400.0
2008-07-29 10:45:00,38.92,39.14,38.84,38.89,88200.0,29.2683,29.4337,29.2081,29.2457,88200.0
2008-07-29 10:50:00,38.88,38.93,38.53,38.6,161900.0,29.2382,29.2758,28.975,29.0276,161900.0
2008-07-29 10:55:00,38.6,38.65,38.48,38.55,91000.0,29.0276,29.0652,28.9374,28.99,91000.0
2008-07-29 11:00:00,38.55,38.68,38.52,38.6,97600.0,28.99,29.0878,28.9675,29.0276,97600.0
2008-07-29 11:05:00,38.59,38.6,38.25,38.26,100000.0,29.0201,29.0276,28.7644,28.772,100000.0
2008-07-29 11:10:00,38.27,38.34,38.18,38.25,89300.0,28.7795,28.8321,28.7118,28.7644,89300.0
2008-07-29 11:15:00,38.25,38.55,38.25,38.52,82300.0,28.7644,28.99,28.7644,28.9675,82300.0
2008-07-29 11:20:00,38.54,38.73,38.42,38.58,197000.0,28.9825,29.1254,28.8923,29.0126,197000.0
2008-07-29 11:25:00,38.58,38.74,38.44,38.69,78800.0,29.0126,29.1329,28.9073,29.0953,78800.0
2008-07-29 11:30:00,38.67,38.95,38.67,38.94,52500.0,29.0803,29.2908,29.0803,29.2833,52500.0
2008-07-29 11:35:00,38.94,38.99,38.65,38.74,67500.0,29.2833,29.3209,29.0652,29.1329,67500.0
2008-07-29 11:40:00,38.75,39.39,38.75,39.33,71200.0,29.1404,29.6217,29.1404,29.5766,71200.0
2008-07-29 11:45:00,39.33,39.47,39.26,39.37,138200.0,29.5766,29.6819,29.524,29.6067,138200.0
2008-07-29 11:50:00,39.33,39.35,39.04,39.12,98600.0,29.5766,29.5917,29.3585,29.4187,98600.0
2008-07-29 11:55:00,39.12,39.14,38.97,39.1,58900.0,29.4187,29.4337,29.3059,29.4036,58900.0
2008-07-29 12:00:00,39.15,39.45,39.06,39.45,76100.0,29.4412,29.6669,29.3736,29.6669,76100.0
2008-07-29 12:05:00,39.43,39.53,39.18,39.45,132500.0,29.6518,29.727,29.4638,29.6669,132500.0
2008-07-29 12:10:00,39.42,39.54,39.19,39.25,65700.0,29.6443,29.7345,29.4713,29.5165,65700.0
2008-07-29 12:15:00,39.28,39.34,39.04,39.04,74300.0,29.539,29.5841,29.3585,29.3585,74300.0
2008-07-29 12:20:00,39.02,39.24,39.02,39.18,47200.0,29.3435,29.5089,29.3435,29.4638,47200.0
2008-07-29 12:25:00,39.18,39.36,39.12,39.36,53200.0,29.4638,29.5992,29.4187,29.5992,53200.0
2008-07-29 12:30:00,39.36,39.44,39.28,39.39,48700.0,29.5992,29.6593,29.539,29.6217,48700.0
2008-07-29 12:35:00,39.39,39.49,39.29,39.31,58600.0,29.6217,29.6969,29.5465,29.5616,58600.0
2008-07-29 12:40:00,39.32,39.42,39.17,39.18,54800.0,29.5691,29.6443,29.4563,29.4638,54800.0
2008-07-29 12:45:00,39.18,39.53,39.09,39.53,61200.0,29.4638,29.727,29.3961,29.727,61200.0
2008-07-29 12:50:00,39.47,39.68,39.3,39.55,100400.0,29.6819,29.8398,29.5541,29.7421,100400.0
2008-07-29 12:55:00,39.54,39.74,39.45,39.73,48600.0,29.7345,29.8849,29.6669,29.8774,48600.0
2008-07-29 13:00:00,39.74,39.82,39.69,39.72,57000.0,29.8849,29.9451,29.8473,29.8699,57000.0
2008-07-29 13:05:00,39.7,39.72,39.48,39.62,61900.0,29.8549,29.8699,29.6894,29.7947,61900.0
2008-07-29 13:10:00,39.63,39.65,39.39,39.46,65700.0,29.8022,29.8173,29.6217,29.6744,65700.0
2008-07-29 13:15:00,39.43,39.66,39.33,39.66,133200.0,29.6518,29.8248,29.5766,29.8248,133200.0
2008-07-29 13:20:00,39.66,39.74,39.57,39.6,68500.0,29.8248,29.8849,29.7571,29.7797,68500.0
2008-07-29 13:25:00,39.58,39.9,39.52,39.9,76200.0,29.7646,30.0053,29.7195,30.0053,76200.0
2008-07-29 13:30:00,39.9,40.0,39.77,39.97,102800.0,30.0053,30.0805,29.9075,30.0579,102800.0
2008-07-29 13:35:00,39.96,39.99,39.81,39.89,65100.0,30.0504,30.0729,29.9376,29.9977,65100.0
2008-07-29 13:40:00,39.89,39.96,39.87,39.94,69100.0,29.9977,30.0504,29.9827,30.0353,69100.0
2008-07-29 13:45:00,39.95,39.98,39.75,39.9,85000.0,30.0429,30.0654,29.8925,30.0053,85000.0
2008-07-29 13:50:00,39.91,39.97,39.81,39.9,57500.0,30.0128,30.0579,29.9376,30.0053,57500.0
2008-07-29 13:55:00,39.9,40.0,39.88,39.91,51000.0,30.0053,30.0805,29.9902,30.0128,51000.0
2008-07-29 14:00:00,39.92,39.94,39.72,39.86,81000.0,30.0203,30.0353,29.8699,29.9752,81000.0
2008-07-29 14:05:00,39.87,39.89,39.58,39.61,130800.0,29.9827,29.9977,29.7646,29.7872,130800.0
2008-07-29 14:10:00,39.63,39.8,39.41,39.43,131300.0,29.8022,29.9301,29.6368,29.6518,131300.0
2008-07-29 14:15:00,39.45,39.72,39.41,39.67,153500.0,29.6669,29.8699,29.6368,29.8323,153500.0
2008-07-29 14:20:00,39.67,39.72,39.51,39.53,98100.0,29.8323,29.8699,29.712,29.727,98100.0
2008-07-29 14:25:00,39.52,39.65,39.44,39.59,69000.0,29.7195,29.8173,29.6593,29.7721,69000.0
2008-07-29 14:30:00,39.59,39.69,39.58,39.61,45800.0,29.7721,29.8473,29.7646,29.7872,45800.0
2008-07-29 14:35:00,39.6,39.67,39.45,39.46,35900.0,29.7797,29.8323,29.6669,29.6744,35900.0
2008-07-29 14:40:00,39.46,39.66,39.26,39.26,95600.0,29.6744,29.8248,29.524,29.524,95600.0
2008-07-29 14:45:00,39.27,39.47,39.12,39.38,138000.0,29.5315,29.6819,29.4187,29.6142,138000.0
2008-07-29 14:50:00,39.42,39.51,39.27,39.38,84800.0,29.6443,29.712,29.5315,29.6142,84800.0
2008-07-29 14:55:00,39.4,39.5,39.36,39.39,61200.0,29.6293,29.7045,29.5992,29.6217,61200.0
2008-07-29 15:00:00,39.4,39.62,39.39,39.58,60200.0,29.6293,29.7947,29.6217,29.7646,60200.0
2008-07-29 15:05:00,39.6,39.74,39.56,39.57,134000.0,29.7797,29.8849,29.7496,29.7571,134000.0
2008-07-29 15:10:00,39.57,39.76,39.48,39.72,132100.0,29.7571,29.9,29.6894,29.8699,132100.0
2008-07-29 15:15:00,39.71,40.02,39.62,39.94,129700.0,29.8624,30.0955,29.7947,30.0353,129700.0
2008-07-29 15:20:00,39.93,40.3,39.92,40.17,180200.0,30.0278,30.3061,30.0203,30.2083,180200.0
2008-07-29 15:25:00,40.16,40.34,40.12,40.3,131700.0,30.2008,30.3361,30.1707,30.3061,131700.0
2008-07-29 15:30:00,40.28,40.37,40.07,40.35,118900.0,30.291,30.3587,30.1331,30.3437,118900.0
2008-07-29 15:35:00,40.34,40.78,40.34,40.77,198500.0,30.3361,30.667,30.3361,30.6595,198500.0
2008-07-29 15:40:00,40.78,40.89,40.67,40.71,269600.0,30.667,30.7497,30.5843,30.6144,269600.0
2008-07-29 15:45:00,40.7,40.93,40.67,40.69,298000.0,30.6069,30.7798,30.5843,30.5993,298000.0
2008-07-29 15:50:00,40.68,41.01,40.68,40.94,384100.0,30.5918,30.84,30.5918,30.7873,384100.0
2008-07-29 15:55:00,40.92,41.01,40.86,40.96,437600.0,30.7723,30.84,30.7272,30.8024,437600.0
2008-07-30 09:30:00,42.22,43.7,42.02,43.39,757700.0,31.7499,32.8629,31.5995,32.6298,757700.0
2008-07-30 09:35:00,43.35,43.46,43.11,43.15,633900.0,32.5997,32.6824,32.4192,32.4493,633900.0
2008-07-30 09:40:00,43.15,44.32,43.03,44.21,677400.0,32.4493,33.3291,32.3591,33.2464,677400.0
2008-07-30 09:45:00,44.23,44.26,43.24,43.34,1074800.0,33.2615,33.284,32.517,32.5922,1074800.0
2008-07-30 09:50:00,43.32,43.49,42.83,42.83,549700.0,32.5771,32.705,32.2087,32.2087,549700.0
2008-07-30 09:55:00,42.86,42.99,42.54,42.59,705700.0,32.2312,32.329,31.9906,32.0282,705700.0
2008-07-30 10:00:00,42.6,42.69,42.49,42.62,575600.0,32.0357,32.1034,31.953,32.0507,575600.0
2008-07-30 10:05:00,42.62,42.87,42.55,42.82,418800.0,32.0507,32.2387,31.9981,32.2011,418800.0
2008-07-30 10:10:00,42.83,43.2,42.66,43.16,477100.0,32.2087,32.4869,32.0808,32.4568,477100.0
2008-07-30 10:15:00,43.17,43.17,42.79,42.87,343600.0,32.4643,32.4643,32.1786,32.2387,343600.0
2008-07-30 10:20:00,42.89,43.04,42.66,43.04,239200.0,32.2538,32.3666,32.0808,32.3666,239200.0
2008-07-30 10:25:00,43.01,43.37,43.01,43.23,215500.0,32.344,32.6147,32.344,32.5095,215500.0
2008-07-30 10:30:00,43.23,43.73,43.15,43.51,400600.0,32.5095,32.8855,32.4493,32.72,400600.0
2008-07-30 10:35:00,43.52,43.66,43.07,43.14,395500.0,32.7275,32.8328,32.3891,32.4418,395500.0
2008-07-30 10:40:00,43.15,43.19,42.8,43.04,400600.0,32.4493,32.4794,32.1861,32.3666,400600.0
2008-07-30 10:45:00,43.04,43.5,42.98,43.12,198600.0,32.3666,32.7125,32.3215,32.4267,198600.0
2008-07-30 10:50:00,43.1,43.19,42.51,42.79,229800.0,32.4117,32.4794,31.968,32.1786,229800.0
2008-07-30 10:55:00,42.8,42.97,42.56,42.64,144500.0,32.1861,32.3139,32.0056,32.0658,144500.0
2008-07-30 11:00:00,42.65,42.75,42.22,42.74,141100.0,32.0733,32.1485,31.7499,32.141,141100.0
2008-07-30 11:05:00,42.71,42.81,42.65,42.73,174700.0,32.1184,32.1936,32.0733,32.1335,174700.0
2008-07-30 11:10:00,42.73,42.77,42.21,42.27,235100.0,32.1335,32.1635,31.7424,31.7875,235100.0
2008-07-30 11:15:00,42.26,42.36,41.79,41.79,169800.0,31.78,31.8552,31.4266,31.4266,169800.0
2008-07-30 11:20:00,41.78,41.8,41.13,41.16,347400.0,31.419,31.4341,30.9302,30.9528,347400.0
2008-07-30 11:25:00,41.16,41.8,41.15,41.58,301400.0,30.9528,31.4341,30.9453,31.2686,301400.0
2008-07-30 11:30:00,41.58,41.75,41.37,41.38,197000.0,31.2686,31.3965,31.1107,31.1182,197000.0
2008-07-30 11:35:00,41.41,41.47,41.13,41.43,211000.0,31.1408,31.1859,30.9302,31.1558,211000.0
2008-07-30 11:40:00,41.44,41.68,41.44,41.49,129000.0,31.1634,31.3438,31.1634,31.201,129000.0
2008-07-30 11:45:00,41.5,41.93,41.49,41.85,140500.0,31.2085,31.5318,31.201,31.4717,140500.0
2008-07-30 11:50:00,41.84,42.13,41.79,42.13,137300.0,31.4642,31.6822,31.4266,31.6822,137300.0
2008-07-30 11:55:00,42.13,42.21,41.87,41.97,144900.0,31.6822,31.7424,31.4867,31.5619,144900.0
2008-07-30 12:00:00,41.97,42.18,41.75,41.87,69800.0,31.5619,31.7198,31.3965,31.4867,69800.0
2008-07-30 12:05:00,41.88,42.0,41.52,41.57,103900.0,31.4942,31.5845,31.2235,31.2611,103900.0
2008-07-30 12:10:00,41.57,41.57,41.28,41.36,83000.0,31.2611,31.2611,31.043,31.1032,83000.0
2008-07-30 12:15:00,41.36,41.42,41.01,41.06,136100.0,31.1032,31.1483,30.84,30.8776,136100.0
2008-07-30 12:20:00,41.04,41.32,41.04,41.28,163300.0,30.8626,31.0731,30.8626,31.043,163300.0
2008-07-30 12:25:00,41.28,41.39,41.16,41.35,122500.0,31.043,31.1258,30.9528,31.0957,122500.0
2008-07-30 12:30:00,41.35,41.42,41.08,41.08,113700.0,31.0957,31.1483,30.8926,30.8926,113700.0
2008-07-30 12:35:00,41.1,41.1,40.89,40.9,103000.0,30.9077,30.9077,30.7497,30.7573,103000.0
2008-07-30 12:40:00,40.91,41.01,40.83,40.95,173600.0,30.7648,30.84,30.7046,30.7949,173600.0
2008-07-30 12:45:00,40.95,40.96,40.59,40.77,160500.0,30.7949,30.8024,30.5241,30.6595,160500.0
2008-07-30 12:50:00,40.76,40.96,40.69,40.85,90000.0,30.652,30.8024,30.5993,30.7197,90000.0
2008-07-30 12:55:00,40.88,41.03,40.86,40.96,56400.0,30.7422,30.855,30.7272,30.8024,56400.0
2008-07-30 13:00:00,40.95,41.0,40.67,40.73,70100.0,30.7949,30.8325,30.5843,30.6294,70100.0
2008-07-30 13:05:00,40.69,40.78,40.56,40.73,113200.0,30.5993,30.667,30.5016,30.6294,113200.0
2008-07-30 13:10:00,40.74,41.13,40.66,41.07,136600.0,30.6369,30.9302,30.5768,30.8851,136600.0
2008-07-30 13:15:00,41.11,41.35,41.04,41.05,142600.0,30.9152,31.0957,30.8626,30.8701,142600.0
2008-07-30 13:20:00,41.06,41.21,41.0,41.15,171000.0,30.8776,30.9904,30.8325,30.9453,171000.0
2008-07-30 13:25:00,41.16,41.26,41.1,41.16,68100.0,30.9528,31.028,30.9077,30.9528,68100.0
2008-07-30 13:30:00,41.19,41.25,41.09,41.1,72800.0,30.9754,31.0205,30.9002,30.9077,72800.0
2008-07-30 13:35:00,41.1,41.26,41.08,41.18,75600.0,30.9077,31.028,30.8926,30.9678,75600.0
2008-07-30 13:40:00,41.15,41.35,41.11,41.22,120400.0,30.9453,31.0957,30.9152,30.9979,120400.0
2008-07-30 13:45:00,41.21,41.26,40.96,41.03,99400.0,30.9904,31.028,30.8024,30.855,99400.0
2008-07-30 13:50:00,41.03,41.07,40.7,40.72,133600.0,30.855,30.8851,30.6069,30.6219,133600.0
2008-07-30 13:55:00,40.73,40.99,40.61,40.92,141100.0,30.6294,30.825,30.5392,30.7723,141100.0
2008-07-30 14:00:00,40.92,41.1,40.8,41.09,124400.0,30.7723,30.9077,30.6821,30.9002,124400.0
2008-07-30 14:05:00,41.08,41.21,41.01,41.1,209100.0,30.8926,30.9904,30.84,30.9077,209100.0
2008-07-30 14:10:00,41.1,41.28,41.08,41.16,129400.0,30.9077,31.043,30.8926,30.9528,129400.0
2008-07-30 14:15:00,41.15,41.3,41.06,41.13,108300.0,30.9453,31.0581,30.8776,30.9302,108300.0
2008-07-30 14:20:00,41.15,41.28,41.11,41.18,97000.0,30.9453,31.043,30.9152,30.9678,97000.0
2008-07-30 14:25:00,41.2,41.73,41.2,41.67,150600.0,30.9829,31.3814,30.9829,31.3363,150600.0
2008-07-30 14:30:00,41.67,42.0,41.58,41.92,188200.0,31.3363,31.5845,31.2686,31.5243,188200.0
2008-07-30 14:35:00,41.92,42.0,41.51,41.52,160800.0,31.5243,31.5845,31.216,31.2235,160800.0
2008-07-30 14:40:00,41.51,41.82,41.49,41.74,114100.0,31.216,31.4491,31.201,31.389,114100.0
2008-07-30 14:45:00,41.74,41.92,41.71,41.76,102700.0,31.389,31.5243,31.3664,31.404,102700.0
2008-07-30 14:50:00,41.75,41.85,41.58,41.7,163000.0,31.3965,31.4717,31.2686,31.3589,163000.0
2008-07-30 14:55:00,41.7,41.7,41.5,41.68,54300.0,31.3589,31.3589,31.2085,31.3438,54300.0
2008-07-30 15:00:00,41.68,41.75,41.46,41.46,84800.0,31.3438,31.3965,31.1784,31.1784,84800.0
2008-07-30 15:05:00,41.47,41.49,41.2,41.49,137700.0,31.1859,31.201,30.9829,31.201,137700.0
2008-07-30 15:10:00,41.5,41.57,41.24,41.49,139200.0,31.2085,31.2611,31.013,31.201,139200.0
2008-07-30 15:15:00,41.49,41.61,41.42,41.61,110700.0,31.201,31.2912,31.1483,31.2912,110700.0
2008-07-30 15:20:00,41.6,41.91,41.56,41.77,102000.0,31.2837,31.5168,31.2536,31.4115,102000.0
2008-07-30 15:25:00,41.75,41.95,41.75,41.9,120000.0,31.3965,31.5469,31.3965,31.5093,120000.0
2008-07-30 15:30:00,41.92,42.07,41.87,42.06,252200.0,31.5243,31.6371,31.4867,31.6296,252200.0
2008-07-30 15:35:00,42.06,42.44,41.77,42.37,311800.0,31.6296,31.9154,31.4115,31.8627,311800.0
2008-07-30 15:40:00,42.38,42.47,42.05,42.17,265600.0,31.8702,31.9379,31.6221,31.7123,265600.0
2008-07-30 15:45:00,42.18,42.21,41.84,42.14,251100.0,31.7198,31.7424,31.4642,31.6898,251100.0
2008-07-30 15:50:00,42.14,42.31,42.09,42.13,347300.0,31.6898,31.8176,31.6522,31.6822,347300.0
2008-07-30 15:55:00,42.11,42.44,42.11,42.37,270400.0,31.6672,31.9154,31.6672,31.8627,270400.0
2008-07-31 09:30:00,40.87,41.04,40.43,40.96,296400.0,30.7347,30.8626,30.4038,30.8024,296400.0
2008-07-31 09:35:00,40.94,41.0,40.63,40.96,245700.0,30.7873,30.8325,30.5542,30.8024,245700.0
2008-07-31 09:40:00,41.0,41.65,40.89,41.46,320100.0,30.8325,31.3213,30.7497,31.1784,320100.0
2008-07-31 09:45:00,41.47,41.75,41.33,41.74,200700.0,31.1859,31.3965,31.0806,31.389,200700.0
2008-07-31 09:50:00,41.72,42.65,41.7,42.63,363500.0,31.3739,32.0733,31.3589,32.0582,363500.0
2008-07-31 09:55:00,42.61,42.64,41.47,41.98,228400.0,32.0432,32.0658,31.1859,31.5694,228400.0
2008-07-31 10:00:00,41.98,42.25,41.66,41.66,107100.0,31.5694,31.7725,31.3288,31.3288,107100.0
2008-07-31 10:05:00,41.68,42.23,41.68,41.82,79400.0,31.3438,31.7574,31.3438,31.4491,79400.0
2008-07-31 10:10:00,41.85,42.27,41.72,42.23,167900.0,31.4717,31.7875,31.3739,31.7574,167900.0
2008-07-31 10:15:00,42.25,42.45,41.89,42.02,174500.0,31.7725,31.9229,31.5018,31.5995,174500.0
2008-07-31 10:20:00,41.98,42.56,41.83,42.53,195100.0,31.5694,32.0056,31.4566,31.983,195100.0
2008-07-31 10:25:00,42.5,42.86,42.47,42.59,168700.0,31.9605,32.2312,31.9379,32.0282,168700.0
2008-07-31 10:30:00,42.56,42.71,42.5,42.52,101700.0,32.0056,32.1184,31.9605,31.9755,101700.0
2008-07-31 10:35:00,42.53,42.6,42.17,42.53,135300.0,31.983,32.0357,31.7123,31.983,135300.0
2008-07-31 10:40:00,42.52,42.59,42.28,42.48,93000.0,31.9755,32.0282,31.795,31.9454,93000.0
2008-07-31 10:45:00,42.51,42.68,42.41,42.62,116900.0,31.968,32.0958,31.8928,32.0507,116900.0
2008-07-31 10:50:00,42.62,42.91,42.6,42.91,165100.0,32.0507,32.2688,32.0357,32.2688,165100.0
2008-07-31 10:55:00,42.92,43.04,42.82,42.94,141100.0,32.2763,32.3666,32.2011,32.2914,141100.0
2008-07-31 11:00:00,42.94,43.04,42.44,42.56,90900.0,32.2914,32.3666,31.9154,32.0056,90900.0
2008-07-31 11:05:00,42.59,42.67,42.4,42.45,99100.0,32.0282,32.0883,31.8853,31.9229,99100.0
2008-07-31 11:10:00,42.46,42.48,42.13,42.17,84800.0,31.9304,31.9454,31.6822,31.7123,84800.0
2008-07-31 11:15:00,42.18,42.46,42.15,42.36,49100.0,31.7198,31.9304,31.6973,31.8552,49100.0
2008-07-31 11:20:00,42.37,42.37,42.15,42.29,47200.0,31.8627,31.8627,31.6973,31.8026,47200.0
2008-07-31 11:25:00,42.28,42.34,41.86,41.86,75600.0,31.795,31.8402,31.4792,31.4792,75600.0
2008-07-31 11:30:00,41.86,42.17,41.55,41.84,273800.0,31.4792,31.7123,31.2461,31.4642,273800.0
2008-07-31 11:35:00,41.83,42.26,41.83,42.13,45900.0,31.4566,31.78,31.4566,31.6822,45900.0
2008-07-31 11:40:00,42.09,42.09,41.77,41.91,56400.0,31.6522,31.6522,31.4115,31.5168,56400.0
2008-07-31 11:45:00,41.89,41.9,41.74,41.76,45600.0,31.5018,31.5093,31.389,31.404,45600.0
2008-07-31 11:50:00,41.75,41.84,41.62,41.82,113600.0,31.3965,31.4642,31.2987,31.4491,113600.0
2008-07-31 11:55:00,41.83,41.83,41.7,41.73,83200.0,31.4566,31.4566,31.3589,31.3814,83200.0
2008-07-31 12:00:00,41.72,41.79,41.51,41.55,63000.0,31.3739,31.4266,31.216,31.2461,63000.0
2008-07-31 12:05:00,41.54,41.59,41.44,41.56,77500.0,31.2386,31.2762,31.1634,31.2536,77500.0
2008-07-31 12:10:00,41.56,41.56,41.2,41.23,61600.0,31.2536,31.2536,30.9829,31.0054,61600.0
2008-07-31 12:15:00,41.22,41.28,41.03,41.13,120600.0,30.9979,31.043,30.855,30.9302,120600.0
2008-07-31 12:20:00,41.13,41.53,41.05,41.46,110400.0,30.9302,31.231,30.8701,31.1784,110400.0
2008-07-31 12:25:00,41.48,41.51,41.26,41.32,138900.0,31.1934,31.216,31.028,31.0731,138900.0
2008-07-31 12:30:00,41.32,41.41,41.23,41.41,87500.0,31.0731,31.1408,31.0054,31.1408,87500.0
2008-07-31 12:35:00,41.41,41.44,41.25,41.36,43300.0,31.1408,31.1634,31.0205,31.1032,43300.0
2008-07-31 12:40:00,41.33,41.6,41.25,41.59,56000.0,31.0806,31.2837,31.0205,31.2762,56000.0
2008-07-31 12:45:00,41.59,41.76,41.54,41.54,50800.0,31.2762,31.404,31.2386,31.2386,50800.0
2008-07-31 12:50:00,41.53,41.65,41.43,41.6,33200.0,31.231,31.3213,31.1558,31.2837,33200.0
2008-07-31 12:55:00,41.57,41.63,41.47,41.6,26200.0,31.2611,31.3062,31.1859,31.2837,26200.0
2008-07-31 13:00:00,41.58,41.86,41.57,41.82,92200.0,31.2686,31.4792,31.2611,31.4491,92200.0
2008-07-31 13:05:00,41.83,41.92,41.81,41.88,55400.0,31.4566,31.5243,31.4416,31.4942,55400.0
2008-07-31 13:10:00,41.89,42.12,41.87,42.12,62200.0,31.5018,31.6747,31.4867,31.6747,62200.0
2008-07-31 13:15:00,42.12,42.29,42.02,42.15,122400.0,31.6747,31.8026,31.5995,31.6973,122400.0
2008-07-31 13:20:00,42.14,42.18,41.97,42.01,39500.0,31.6898,31.7198,31.5619,31.592,39500.0
2008-07-31 13:25:00,41.98,42.1,41.91,42.03,130700.0,31.5694,31.6597,31.5168,31.607,130700.0
2008-07-31 13:30:00,42.02,42.19,41.98,42.07,83600.0,31.5995,31.7274,31.5694,31.6371,83600.0
2008-07-31 13:35:00,42.06,42.08,41.99,42.07,89100.0,31.6296,31.6446,31.577,31.6371,89100.0
2008-07-31 13:40:00,42.06,42.26,42.06,42.25,43000.0,31.6296,31.78,31.6296,31.7725,43000.0
2008-07-31 13:45:00,42.26,42.28,42.21,42.27,36900.0,31.78,31.795,31.7424,31.7875,36900.0
2008-07-31 13:50:00,42.26,42.31,42.21,42.21,48600.0,31.78,31.8176,31.7424,31.7424,48600.0
2008-07-31 13:55:00,42.23,42.23,41.99,41.99,56700.0,31.7574,31.7574,31.577,31.577,56700.0
2008-07-31 14:00:00,42.02,42.05,41.98,42.04,71100.0,31.5995,31.6221,31.5694,31.6146,71100.0
2008-07-31 14:05:00,42.04,42.13,41.98,42.13,65300.0,31.6146,31.6822,31.5694,31.6822,65300.0
2008-07-31 14:10:00,42.12,42.13,41.96,42.06,65700.0,31.6747,31.6822,31.5544,31.6296,65700.0
2008-07-31 14:15:00,42.08,42.29,42.05,42.17,133600.0,31.6446,31.8026,31.6221,31.7123,133600.0
2008-07-31 14:20:00,42.17,42.24,42.01,42.08,130500.0,31.7123,31.765,31.592,31.6446,130500.0
2008-07-31 14:25:00,42.04,42.16,41.99,42.0,103900.0,31.6146,31.7048,31.577,31.5845,103900.0
2008-07-31 14:30:00,42.02,42.36,42.01,42.34,61500.0,31.5995,31.8552,31.592,31.8402,61500.0
2008-07-31 14:35:00,42.35,42.57,42.21,42.57,105600.0,31.8477,32.0131,31.7424,32.0131,105600.0
2008-07-31 14:40:00,42.54,42.75,42.51,42.64,97800.0,31.9906,32.1485,31.968,32.0658,97800.0
2008-07-31 14:45:00,42.66,42.68,42.39,42.48,108100.0,32.0808,32.0958,31.8778,31.9454,108100.0
2008-07-31 14:50:00,42.48,42.57,42.21,42.27,121300.0,31.9454,32.0131,31.7424,31.7875,121300.0
2008-07-31 14:55:00,42.28,42.4,42.21,42.32,68600.0,31.795,31.8853,31.7424,31.8251,68600.0
2008-07-31 15:00:00,42.33,42.48,42.32,42.41,87200.0,31.8326,31.9454,31.8251,31.8928,87200.0
2008-07-31 15:05:00,42.41,42.49,42.31,42.4,111700.0,31.8928,31.953,31.8176,31.8853,111700.0
2008-07-31 15:10:00,42.39,42.43,42.32,42.43,48900.0,31.8778,31.9078,31.8251,31.9078,48900.0
2008-07-31 15:15:00,42.44,42.46,42.2,42.22,125000.0,31.9154,31.9304,31.7349,31.7499,125000.0
2008-07-31 15:20:00,42.23,42.27,42.12,42.12,80700.0,31.7574,31.7875,31.6747,31.6747,80700.0
2008-07-31 15:25:00,42.1,42.21,42.06,42.09,73400.0,31.6597,31.7424,31.6296,31.6522,73400.0
2008-07-31 15:30:00,42.1,42.12,41.72,41.91,137300.0,31.6597,31.6747,31.3739,31.5168,137300.0
2008-07-31 15:35:00,41.91,42.19,41.85,42.09,220200.0,31.5168,31.7274,31.4717,31.6522,220200.0
2008-07-31 15:40:00,42.08,42.2,41.93,41.94,261500.0,31.6446,31.7349,31.5318,31.5394,261500.0
2008-07-31 15:45:00,41.95,42.08,41.9,41.94,362800.0,31.5469,31.6446,31.5093,31.5394,362800.0
2008-07-31 15:50:00,41.91,41.98,41.76,41.85,455500.0,31.5168,31.5694,31.404,31.4717,455500.0
2008-07-31 15:55:00,41.85,41.95,41.74,41.93,273700.0,31.4717,31.5469,31.389,31.5318,273700.0
2008-08-01 09:30:00,42.28,42.43,41.95,42.0,182100.0,31.795,31.9078,31.5469,31.5845,182100.0
2008-08-01 09:35:00,42.0,42.15,41.74,41.9,212400.0,31.5845,31.6973,31.389,31.5093,212400.0
2008-08-01 09:40:00,41.91,41.92,41.38,41.49,239900.0,31.5168,31.5243,31.1182,31.201,239900.0
2008-08-01 09:45:00,41.45,41.53,41.13,41.19,233600.0,31.1709,31.231,30.9302,30.9754,233600.0
2008-08-01 09:50:00,41.19,41.33,40.55,40.55,351200.0,30.9754,31.0806,30.4941,30.4941,351200.0
2008-08-01 09:55:00,40.53,41.13,40.4,41.0,264400.0,30.479,30.9302,30.3813,30.8325,264400.0
2008-08-01 10:00:00,41.0,41.18,40.7,40.97,162800.0,30.8325,30.9678,30.6069,30.8099,162800.0
2008-08-01 10:05:00,40.99,41.17,40.47,40.65,194100.0,30.825,30.9603,30.4339,30.5693,194100.0
2008-08-01 10:10:00,40.63,40.72,40.46,40.57,181600.0,30.5542,30.6219,30.4264,30.5091,181600.0
2008-08-01 10:15:00,40.57,40.78,40.42,40.49,283000.0,30.5091,30.667,30.3963,30.4489,283000.0
2008-08-01 10:20:00,40.47,40.75,40.43,40.44,133600.0,30.4339,30.6445,30.4038,30.4113,133600.0
2008-08-01 10:25:00,40.42,40.82,40.42,40.59,164400.0,30.3963,30.6971,30.3963,30.5241,164400.0
2008-08-01 10:30:00,40.59,41.01,40.59,40.93,170800.0,30.5241,30.84,30.5241,30.7798,170800.0
2008-08-01 10:35:00,40.94,41.27,40.84,41.26,136900.0,30.7873,31.0355,30.7121,31.028,136900.0
2008-08-01 10:40:00,41.26,41.83,41.19,41.19,151800.0,31.028,31.4566,30.9754,30.9754,151800.0
2008-08-01 10:45:00,41.2,41.56,41.09,41.56,77300.0,30.9829,31.2536,30.9002,31.2536,77300.0
2008-08-01 10:50:00,41.55,41.59,41.01,41.17,114900.0,31.2461,31.2762,30.84,30.9603,114900.0
2008-08-01 10:55:00,41.18,41.36,41.05,41.14,58500.0,30.9678,31.1032,30.8701,30.9378,58500.0
2008-08-01 11:00:00,41.17,41.27,40.75,40.75,114500.0,30.9603,31.0355,30.6445,30.6445,114500.0
2008-08-01 11:05:00,40.75,40.98,40.72,40.86,72400.0,30.6445,30.8174,30.6219,30.7272,72400.0
2008-08-01 11:10:00,40.83,40.91,40.64,40.71,74500.0,30.7046,30.7648,30.5617,30.6144,74500.0
2008-08-01 11:15:00,40.71,40.83,40.55,40.78,71000.0,30.6144,30.7046,30.4941,30.667,71000.0
2008-08-01 11:20:00,40.78,40.83,40.66,40.78,63400.0,30.667,30.7046,30.5768,30.667,63400.0
2008-08-01 11:25:00,40.79,41.02,40.75,40.83,70900.0,30.6745,30.8475,30.6445,30.7046,70900.0
2008-08-01 11:30:00,40.84,41.29,40.83,41.18,75700.0,30.7121,31.0506,30.7046,30.9678,75700.0
2008-08-01 11:35:00,41.2,41.36,41.06,41.27,82000.0,30.9829,31.1032,30.8776,31.0355,82000.0
2008-08-01 11:40:00,41.25,41.27,41.05,41.08,45600.0,31.0205,31.0355,30.8701,30.8926,45600.0
2008-08-01 11:45:00,41.11,41.12,40.79,40.96,99500.0,30.9152,30.9227,30.6745,30.8024,99500.0
2008-08-01 11:50:00,40.97,40.97,40.84,40.96,31500.0,30.8099,30.8099,30.7121,30.8024,31500.0
2008-08-01 11:55:00,40.95,41.23,40.95,41.17,37500.0,30.7949,31.0054,30.7949,30.9603,37500.0
2008-08-01 12:00:00,41.15,41.17,40.81,40.87,58500.0,30.9453,30.9603,30.6896,30.7347,58500.0
2008-08-01 12:05:00,40.85,41.13,40.84,41.0,38000.0,30.7197,30.9302,30.7121,30.8325,38000.0
2008-08-01 12:10:00,40.99,41.26,40.99,41.21,31500.0,30.825,31.028,30.825,30.9904,31500.0
2008-08-01 12:15:00,41.22,41.24,40.93,40.95,35300.0,30.9979,31.013,30.7798,30.7949,35300.0
2008-08-01 12:20:00,40.95,41.15,40.93,41.09,25400.0,30.7949,30.9453,30.7798,30.9002,25400.0
2008-08-01 12:25:00,41.1,41.17,40.99,41.1,29900.0,30.9077,30.9603,30.825,30.9077,29900.0
2008-08-01 12:30:00,41.07,41.09,40.83,40.95,29700.0,30.8851,30.9002,30.7046,30.7949,29700.0
2008-08-01 12:35:00,40.97,41.09,40.94,40.96,23400.0,30.8099,30.9002,30.7873,30.8024,23400.0
2008-08-01 12:40:00,40.95,41.12,40.89,40.99,50400.0,30.7949,30.9227,30.7497,30.825,50400.0
2008-08-01 12:45:00,40.99,41.15,40.98,41.11,27900.0,30.825,30.9453,30.8174,30.9152,27900.0
2008-08-01 12:50:00,41.1,41.18,40.81,40.88,47000.0,30.9077,30.9678,30.6896,30.7422,47000.0
2008-08-01 12:55:00,40.92,40.94,40.8,40.82,35800.0,30.7723,30.7873,30.6821,30.6971,35800.0
2008-08-01 13:00:00,40.8,40.99,40.8,40.99,24600.0,30.6821,30.825,30.6821,30.825,24600.0
2008-08-01 13:05:00,40.98,41.02,40.84,40.94,30700.0,30.8174,30.8475,30.7121,30.7873,30700.0
2008-08-01 13:10:00,40.96,41.17,40.94,41.11,22700.0,30.8024,30.9603,30.7873,30.9152,22700.0
2008-08-01 13:15:00,41.09,41.34,41.07,41.34,29900.0,30.9002,31.0882,30.8851,31.0882,29900.0
2008-08-01 13:20:00,41.3,41.5,41.24,41.48,65700.0,31.0581,31.2085,31.013,31.1934,65700.0
2008-08-01 13:25:00,41.47,41.69,41.43,41.6,77500.0,31.1859,31.3514,31.1558,31.2837,77500.0
2008-08-01 13:30:00,41.6,41.67,41.38,41.53,112000.0,31.2837,31.3363,31.1182,31.231,112000.0
2008-08-01 13:35:00,41.54,41.89,41.47,41.8,125500.0,31.2386,31.5018,31.1859,31.4341,125500.0
2008-08-01 13:40:00,41.8,42.04,41.77,41.99,130100.0,31.4341,31.6146,31.4115,31.577,130100.0
2008-08-01 13:45:00,41.97,42.0,41.75,42.0,79800.0,31.5619,31.5845,31.3965,31.5845,79800.0
2008-08-01 13:50:00,42.0,42.11,41.87,41.87,104600.0,31.5845,31.6672,31.4867,31.4867,104600.0
2008-08-01 13:55:00,41.87,42.0,41.8,41.83,35700.0,31.4867,31.5845,31.4341,31.4566,35700.0
2008-08-01 14:00:00,41.81,41.92,41.51,41.61,87400.0,31.4416,31.5243,31.216,31.2912,87400.0
2008-08-01 14:05:00,41.6,41.67,41.48,41.53,90900.0,31.2837,31.3363,31.1934,31.231,90900.0
2008-08-01 14:10:00,41.54,41.61,41.36,41.37,186800.0,31.2386,31.2912,31.1032,31.1107,186800.0
2008-08-01 14:15:00,41.37,41.49,41.2,41.25,162500.0,31.1107,31.201,30.9829,31.0205,162500.0
2008-08-01 14:20:00,41.26,41.46,41.22,41.24,50100.0,31.028,31.1784,30.9979,31.013,50100.0
2008-08-01 14:25:00,41.22,41.37,41.22,41.28,85900.0,30.9979,31.1107,30.9979,31.043,85900.0
2008-08-01 14:30:00,41.28,41.42,41.25,41.33,44900.0,31.043,31.1483,31.0205,31.0806,44900.0
2008-08-01 14:35:00,41.34,41.4,41.32,41.37,36900.0,31.0882,31.1333,31.0731,31.1107,36900.0
2008-08-01 14:40:00,41.37,41.51,41.24,41.46,143400.0,31.1107,31.216,31.013,31.1784,143400.0
2008-08-01 14:45:00,41.47,41.47,41.27,41.39,117700.0,31.1859,31.1859,31.0355,31.1258,117700.0
2008-08-01 14:50:00,41.38,41.4,41.22,41.24,66300.0,31.1182,31.1333,30.9979,31.013,66300.0
2008-08-01 14:55:00,41.27,41.45,41.25,41.43,70900.0,31.0355,31.1709,31.0205,31.1558,70900.0
2008-08-01 15:00:00,41.43,41.73,41.29,41.35,100900.0,31.1558,31.3814,31.0506,31.0957,100900.0
2008-08-01 15:05:00,41.35,41.38,41.13,41.33,116500.0,31.0957,31.1182,30.9302,31.0806,116500.0
2008-08-01 15:10:00,41.34,41.51,41.3,41.33,109200.0,31.0882,31.216,31.0581,31.0806,109200.0
2008-08-01 15:15:00,41.36,41.46,41.27,41.38,144100.0,31.1032,31.1784,31.0355,31.1182,144100.0
2008-08-01 15:20:00,41.4,41.43,41.22,41.25,92200.0,31.1333,31.1558,30.9979,31.0205,92200.0
2008-08-01 15:25:00,41.23,41.4,41.21,41.35,81600.0,31.0054,31.1333,30.9904,31.0957,81600.0
2008-08-01 15:30:00,41.32,41.54,41.19,41.44,164600.0,31.0731,31.2386,30.9754,31.1634,164600.0
2008-08-01 15:35:00,41.44,41.59,41.36,41.55,189700.0,31.1634,31.2762,31.1032,31.2461,189700.0
2008-08-01 15:40:00,41.54,41.6,41.35,41.38,223300.0,31.2386,31.2837,31.0957,31.1182,223300.0
2008-08-01 15:45:00,41.37,41.62,41.25,41.52,233900.0,31.1107,31.2987,31.0205,31.2235,233900.0
2008-08-01 15:50:00,41.51,41.6,41.44,41.58,210400.0,31.216,31.2837,31.1634,31.2686,210400.0
2008-08-01 15:55:00,41.56,41.6,41.41,41.57,300900.0,31.2536,31.2837,31.1408,31.2611,300900.0
2008-08-04 09:30:00,41.19,41.63,40.35,40.35,229800.0,30.9754,31.3062,30.3437,30.3437,229800.0
2008-08-04 09:35:00,40.36,40.78,40.25,40.25,143300.0,30.3512,30.667,30.2685,30.2685,143300.0
2008-08-04 09:40:00,40.3,40.3,39.82,40.1,209300.0,30.3061,30.3061,29.9451,30.1557,209300.0
2008-08-04 09:45:00,40.1,40.16,39.71,39.88,236200.0,30.1557,30.2008,29.8624,29.9902,236200.0
2008-08-04 09:50:00,39.85,40.06,39.78,39.79,129400.0,29.9677,30.1256,29.915,29.9225,129400.0
2008-08-04 09:55:00,39.79,40.27,39.78,40.21,59000.0,29.9225,30.2835,29.915,30.2384,59000.0
2008-08-04 10:00:00,40.16,40.36,39.81,40.03,103600.0,30.2008,30.3512,29.9376,30.103,103600.0
2008-08-04 10:05:00,40.03,40.2,39.99,40.05,71200.0,30.103,30.2309,30.0729,30.1181,71200.0
2008-08-04 10:10:00,40.04,40.04,39.6,39.61,83100.0,30.1105,30.1105,29.7797,29.7872,83100.0
2008-08-04 10:15:00,39.64,39.86,39.53,39.61,184600.0,29.8097,29.9752,29.727,29.7872,184600.0
2008-08-04 10:20:00,39.61,39.88,39.57,39.67,181300.0,29.7872,29.9902,29.7571,29.8323,181300.0
2008-08-04 10:25:00,39.69,40.12,39.67,40.0,104500.0,29.8473,30.1707,29.8323,30.0805,104500.0
2008-08-04 10:30:00,40.01,40.11,39.85,39.9,113300.0,30.088,30.1632,29.9677,30.0053,113300.0
2008-08-04 10:35:00,39.9,40.04,39.78,39.78,113000.0,30.0053,30.1105,29.915,29.915,113000.0
2008-08-04 10:40:00,39.81,39.9,39.57,39.57,78800.0,29.9376,30.0053,29.7571,29.7571,78800.0
2008-08-04 10:45:00,39.59,39.66,39.41,39.49,102300.0,29.7721,29.8248,29.6368,29.6969,102300.0
2008-08-04 10:50:00,39.48,39.72,39.46,39.68,99400.0,29.6894,29.8699,29.6744,29.8398,99400.0
2008-08-04 10:55:00,39.68,39.75,39.6,39.6,43300.0,29.8398,29.8925,29.7797,29.7797,43300.0
2008-08-04 11:00:00,39.61,39.78,39.6,39.78,101700.0,29.7872,29.915,29.7797,29.915,101700.0
2008-08-04 11:05:00,39.8,39.85,39.63,39.79,34000.0,29.9301,29.9677,29.8022,29.9225,34000.0
2008-08-04 11:10:00,39.79,39.82,39.6,39.65,59500.0,29.9225,29.9451,29.7797,29.8173,59500.0
2008-08-04 11:15:00,39.65,39.86,39.62,39.82,62200.0,29.8173,29.9752,29.7947,29.9451,62200.0
2008-08-04 11:20:00,39.82,40.01,39.61,40.0,101700.0,29.9451,30.088,29.7872,30.0805,101700.0
2008-08-04 11:25:00,39.99,40.17,39.76,39.77,160500.0,30.0729,30.2083,29.9,29.9075,160500.0
2008-08-04 11:30:00,39.79,40.38,39.76,40.28,107400.0,29.9225,30.3662,29.9,30.291,107400.0
2008-08-04 11:35:00,40.3,40.68,40.05,40.68,216600.0,30.3061,30.5918,30.1181,30.5918,216600.0
2008-08-04 11:40:00,40.67,40.93,40.58,40.66,213000.0,30.5843,30.7798,30.5166,30.5768,213000.0
2008-08-04 11:45:00,40.65,40.75,40.42,40.58,150900.0,30.5693,30.6445,30.3963,30.5166,150900.0
2008-08-04 11:50:00,40.58,40.77,40.56,40.74,159200.0,30.5166,30.6595,30.5016,30.6369,159200.0
2008-08-04 11:55:00,40.74,40.87,40.68,40.86,90000.0,30.6369,30.7347,30.5918,30.7272,90000.0
2008-08-04 12:00:00,40.85,40.89,40.79,40.82,88200.0,30.7197,30.7497,30.6745,30.6971,88200.0
2008-08-04 12:05:00,40.84,41.03,40.77,40.96,135100.0,30.7121,30.855,30.6595,30.8024,135100.0
2008-08-04 12:10:00,40.95,41.22,40.86,41.05,133000.0,30.7949,30.9979,30.7272,30.8701,133000.0
2008-08-04 12:15:00,41.05,41.25,41.01,41.05,68400.0,30.8701,31.0205,30.84,30.8701,68400.0
2008-08-04 12:20:00,41.03,41.13,40.83,40.88,133200.0,30.855,30.9302,30.7046,30.7422,133200.0
2008-08-04 12:25:00,40.85,41.2,40.77,41.13,75500.0,30.7197,30.9829,30.6595,30.9302,75500.0
2008-08-04 12:30:00,41.12,41.42,41.11,41.33,77600.0,30.9227,31.1483,30.9152,31.0806,77600.0
2008-08-04 12:35:00,41.33,41.34,41.06,41.2,101700.0,31.0806,31.0882,30.8776,30.9829,101700.0
2008-08-04 12:40:00,41.15,41.2,41.07,41.14,28300.0,30.9453,30.9829,30.8851,30.9378,28300.0
2008-08-04 12:45:00,41.1,41.17,40.9,40.9,38400.0,30.9077,30.9603,30.7573,30.7573,38400.0
2008-08-04 12:50:00,40.91,40.98,40.85,40.88,37600.0,30.7648,30.8174,30.7197,30.7422,37600.0
2008-08-04 12:55:00,40.88,40.88,40.65,40.72,45600.0,30.7422,30.7422,30.5693,30.6219,45600.0
2008-08-04 13:00:00,40.69,40.76,40.6,40.76,65000.0,30.5993,30.652,30.5317,30.652,65000.0
2008-08-04 13:05:00,40.76,40.84,40.63,40.82,35300.0,30.652,30.7121,30.5542,30.6971,35300.0
2008-08-04 13:10:00,40.79,40.94,40.7,40.91,35700.0,30.6745,30.7873,30.6069,30.7648,35700.0
2008-08-04 13:15:00,40.88,40.99,40.83,40.85,45300.0,30.7422,30.825,30.7046,30.7197,45300.0
2008-08-04 13:20:00,40.83,40.83,40.68,40.8,52700.0,30.7046,30.7046,30.5918,30.6821,52700.0
2008-08-04 13:25:00,40.78,40.85,40.69,40.7,46100.0,30.667,30.7197,30.5993,30.6069,46100.0
2008-08-04 13:30:00,40.68,40.82,40.6,40.63,25000.0,30.5918,30.6971,30.5317,30.5542,25000.0
2008-08-04 13:35:00,40.64,40.69,40.56,40.67,53400.0,30.5617,30.5993,30.5016,30.5843,53400.0
2008-08-04 13:40:00,40.68,40.96,40.67,40.93,28400.0,30.5918,30.8024,30.5843,30.7798,28400.0
2008-08-04 13:45:00,40.93,40.93,40.76,40.87,40400.0,30.7798,30.7798,30.652,30.7347,40400.0
2008-08-04 13:50:00,40.9,41.12,40.88,41.01,74400.0,30.7573,30.9227,30.7422,30.84,74400.0
2008-08-04 13:55:00,41.01,41.09,40.96,41.0,49400.0,30.84,30.9002,30.8024,30.8325,49400.0
2008-08-04 14:00:00,40.99,41.08,40.77,40.84,59900.0,30.825,30.8926,30.6595,30.7121,59900.0
2008-08-04 14:05:00,40.81,40.95,40.8,40.86,52500.0,30.6896,30.7949,30.6821,30.7272,52500.0
2008-08-04 14:10:00,40.86,41.0,40.81,40.95,49200.0,30.7272,30.8325,30.6896,30.7949,49200.0
2008-08-04 14:15:00,40.95,41.03,40.88,41.0,36000.0,30.7949,30.855,30.7422,30.8325,36000.0
2008-08-04 14:20:00,41.0,41.2,40.99,41.09,49100.0,30.8325,30.9829,30.825,30.9002,49100.0
2008-08-04 14:25:00,41.1,41.16,40.91,41.14,48900.0,30.9077,30.9528,30.7648,30.9378,48900.0
2008-08-04 14:30:00,41.14,41.23,40.97,40.98,48400.0,30.9378,31.0054,30.8099,30.8174,48400.0
2008-08-04 14:35:00,41.0,41.14,40.98,41.12,37700.0,30.8325,30.9378,30.8174,30.9227,37700.0
2008-08-04 14:40:00,41.13,41.32,41.1,41.29,65200.0,30.9302,31.0731,30.9077,31.0506,65200.0
2008-08-04 14:45:00,41.3,41.43,41.3,41.35,85600.0,31.0581,31.1558,31.0581,31.0957,85600.0
2008-08-04 14:50:00,41.35,41.37,41.07,41.14,97200.0,31.0957,31.1107,30.8851,30.9378,97200.0
2008-08-04 14:55:00,41.13,41.23,41.09,41.22,47500.0,30.9302,31.0054,30.9002,30.9979,47500.0
2008-08-04 15:00:00,41.22,41.25,41.13,41.18,45300.0,30.9979,31.0205,30.9302,30.9678,45300.0
2008-08-04 15:05:00,41.16,41.2,40.97,41.14,53600.0,30.9528,30.9829,30.8099,30.9378,53600.0
2008-08-04 15:10:00,41.16,41.28,41.08,41.09,46200.0,30.9528,31.043,30.8926,30.9002,46200.0
2008-08-04 15:15:00,41.1,41.21,41.0,41.13,130800.0,30.9077,30.9904,30.8325,30.9302,130800.0
2008-08-04 15:20:00,41.13,41.15,40.79,40.99,128400.0,30.9302,30.9453,30.6745,30.825,128400.0
2008-08-04 15:25:00,41.0,41.04,40.7,40.71,66600.0,30.8325,30.8626,30.6069,30.6144,66600.0
2008-08-04 15:30:00,40.7,40.84,40.61,40.81,88700.0,30.6069,30.7121,30.5392,30.6896,88700.0
2008-08-04 15:35:00,40.82,40.91,40.75,40.78,71700.0,30.6971,30.7648,30.6445,30.667,71700.0
2008-08-04 15:40:00,40.78,40.79,40.43,40.51,130800.0,30.667,30.6745,30.4038,30.464,130800.0
2008-08-04 15:45:00,40.54,40.73,40.49,40.66,101900.0,30.4865,30.6294,30.4489,30.5768,101900.0
2008-08-04 15:50:00,40.68,40.7,40.51,40.6,135800.0,30.5918,30.6069,30.464,30.5317,135800.0
2008-08-04 15:55:00,40.59,40.66,40.54,40.58,130200.0,30.5241,30.5768,30.4865,30.5166,130200.0
2008-08-05 09:30:00,40.91,41.8,40.91,41.63,192600.0,30.7648,31.4341,30.7648,31.3062,192600.0
2008-08-05 09:35:00,41.61,41.62,41.21,41.24,182800.0,31.2912,31.2987,30.9904,31.013,182800.0
2008-08-05 09:40:00,41.23,41.33,41.1,41.2,137500.0,31.0054,31.0806,30.9077,30.9829,137500.0
2008-08-05 09:45:00,41.15,41.31,40.8,41.13,165100.0,30.9453,31.0656,30.6821,30.9302,165100.0
2008-08-05 09:50:00,41.13,41.33,40.9,41.24,142400.0,30.9302,31.0806,30.7573,31.013,142400.0
2008-08-05 09:55:00,41.24,41.58,41.03,41.45,109100.0,31.013,31.2686,30.855,31.1709,109100.0
2008-08-05 10:00:00,41.48,41.65,41.4,41.6,114900.0,31.1934,31.3213,31.1333,31.2837,114900.0
2008-08-05 10:05:00,41.59,41.65,41.26,41.43,73800.0,31.2762,31.3213,31.028,31.1558,73800.0
2008-08-05 10:10:00,41.42,41.81,41.37,41.72,117700.0,31.1483,31.4416,31.1107,31.3739,117700.0
2008-08-05 10:15:00,41.74,41.75,41.34,41.63,79600.0,31.389,31.3965,31.0882,31.3062,79600.0
2008-08-05 10:20:00,41.6,41.79,41.4,41.5,64300.0,31.2837,31.4266,31.1333,31.2085,64300.0
2008-08-05 10:25:00,41.49,41.63,41.25,41.29,61800.0,31.201,31.3062,31.0205,31.0506,61800.0
2008-08-05 10:30:00,41.32,41.65,41.29,41.49,61700.0,31.0731,31.3213,31.0506,31.201,61700.0
2008-08-05 10:35:00,41.5,41.53,41.39,41.44,40300.0,31.2085,31.231,31.1258,31.1634,40300.0
2008-08-05 10:40:00,41.43,41.49,41.37,41.4,98000.0,31.1558,31.201,31.1107,31.1333,98000.0
2008-08-05 10:45:00,41.41,41.58,41.38,41.47,111500.0,31.1408,31.2686,31.1182,31.1859,111500.0
2008-08-05 10:50:00,41.46,41.59,41.42,41.59,97600.0,31.1784,31.2762,31.1483,31.2762,97600.0
2008-08-05 10:55:00,41.6,41.83,41.53,41.83,72500.0,31.2837,31.4566,31.231,31.4566,72500.0
2008-08-05 11:00:00,41.83,42.03,41.79,41.95,146400.0,31.4566,31.607,31.4266,31.5469,146400.0
2008-08-05 11:05:00,41.95,42.1,41.84,42.05,95200.0,31.5469,31.6597,31.4642,31.6221,95200.0
2008-08-05 11:10:00,42.05,42.12,41.99,42.05,114400.0,31.6221,31.6747,31.577,31.6221,114400.0
2008-08-05 11:15:00,42.04,42.16,41.93,42.1,166800.0,31.6146,31.7048,31.5318,31.6597,166800.0
2008-08-05 11:20:00,42.1,42.42,42.01,42.24,124500.0,31.6597,31.9003,31.592,31.765,124500.0
2008-08-05 11:25:00,42.27,42.42,42.25,42.37,94900.0,31.7875,31.9003,31.7725,31.8627,94900.0
2008-08-05 11:30:00,42.37,42.5,42.29,42.35,89300.0,31.8627,31.9605,31.8026,31.8477,89300.0
2008-08-05 11:35:00,42.34,42.53,42.33,42.5,99900.0,31.8402,31.983,31.8326,31.9605,99900.0
2008-08-05 11:40:00,42.51,42.54,42.3,42.46,81300.0,31.968,31.9906,31.8101,31.9304,81300.0
2008-08-05 11:45:00,42.46,42.63,42.44,42.55,51300.0,31.9304,32.0582,31.9154,31.9981,51300.0
2008-08-05 11:50:00,42.56,42.66,42.52,42.55,55000.0,32.0056,32.0808,31.9755,31.9981,55000.0
2008-08-05 11:55:00,42.55,42.69,42.47,42.67,78100.0,31.9981,32.1034,31.9379,32.0883,78100.0
2008-08-05 12:00:00,42.68,42.71,42.52,42.61,72000.0,32.0958,32.1184,31.9755,32.0432,72000.0
2008-08-05 12:05:00,42.6,42.69,42.5,42.51,61200.0,32.0357,32.1034,31.9605,31.968,61200.0
2008-08-05 12:10:00,42.52,42.63,42.45,42.47,88500.0,31.9755,32.0582,31.9229,31.9379,88500.0
2008-08-05 12:15:00,42.47,42.73,42.44,42.64,140300.0,31.9379,32.1335,31.9154,32.0658,140300.0
2008-08-05 12:20:00,42.63,42.73,42.57,42.66,52700.0,32.0582,32.1335,32.0131,32.0808,52700.0
2008-08-05 12:25:00,42.66,42.9,42.65,42.88,79200.0,32.0808,32.2613,32.0733,32.2463,79200.0
2008-08-05 12:30:00,42.86,42.88,42.76,42.81,63700.0,32.2312,32.2463,32.156,32.1936,63700.0
2008-08-05 12:35:00,42.81,42.87,42.73,42.82,66000.0,32.1936,32.2387,32.1335,32.2011,66000.0
2008-08-05 12:40:00,42.82,42.83,42.71,42.75,41100.0,32.2011,32.2087,32.1184,32.1485,41100.0
2008-08-05 12:45:00,42.76,42.93,42.69,42.93,72900.0,32.156,32.2839,32.1034,32.2839,72900.0
2008-08-05 12:50:00,42.94,42.98,42.85,42.9,94000.0,32.2914,32.3215,32.2237,32.2613,94000.0
2008-08-05 12:55:00,42.89,42.92,42.78,42.9,47400.0,32.2538,32.2763,32.1711,32.2613,47400.0
2008-08-05 13:00:00,42.91,42.98,42.81,42.98,96800.0,32.2688,32.3215,32.1936,32.3215,96800.0
2008-08-05 13:05:00,42.96,43.0,42.88,42.97,57300.0,32.3064,32.3365,32.2463,32.3139,57300.0
2008-08-05 13:10:00,42.96,43.02,42.91,42.95,72600.0,32.3064,32.3515,32.2688,32.2989,72600.0
2008-08-05 13:15:00,42.95,42.98,42.9,42.92,35100.0,32.2989,32.3215,32.2613,32.2763,35100.0
2008-08-05 13:20:00,42.92,42.98,42.9,42.95,49100.0,32.2763,32.3215,32.2613,32.2989,49100.0
2008-08-05 13:25:00,42.95,42.97,42.88,42.93,65700.0,32.2989,32.3139,32.2463,32.2839,65700.0
2008-08-05 13:30:00,42.92,42.99,42.86,42.86,108900.0,32.2763,32.329,32.2312,32.2312,108900.0
2008-08-05 13:35:00,42.89,42.97,42.77,42.9,64100.0,32.2538,32.3139,32.1635,32.2613,64100.0
2008-08-05 13:40:00,42.89,43.13,42.88,43.05,108300.0,32.2538,32.4343,32.2463,32.3741,108300.0
2008-08-05 13:45:00,43.05,43.1,42.99,43.04,99400.0,32.3741,32.4117,32.329,32.3666,99400.0
2008-08-05 13:50:00,43.04,43.18,42.98,43.11,153600.0,32.3666,32.4719,32.3215,32.4192,153600.0
2008-08-05 13:55:00,43.09,43.29,43.04,43.26,127900.0,32.4042,32.5546,32.3666,32.532,127900.0
2008-08-05 14:00:00,43.25,43.48,43.23,43.35,132900.0,32.5245,32.6975,32.5095,32.5997,132900.0
2008-08-05 14:05:00,43.35,43.5,43.22,43.25,131000.0,32.5997,32.7125,32.5019,32.5245,131000.0
2008-08-05 14:10:00,43.24,43.31,42.83,43.22,135700.0,32.517,32.5696,32.2087,32.5019,135700.0
2008-08-05 14:15:00,43.2,43.49,42.8,43.16,266400.0,32.4869,32.705,32.1861,32.4568,266400.0
2008-08-05 14:20:00,43.13,43.24,42.63,42.97,326800.0,32.4343,32.517,32.0582,32.3139,326800.0
2008-08-05 14:25:00,42.97,43.38,42.73,43.26,244100.0,32.3139,32.6223,32.1335,32.532,244100.0
2008-08-05 14:30:00,43.29,43.45,43.13,43.28,201000.0,32.5546,32.6749,32.4343,32.5471,201000.0
2008-08-05 14:35:00,43.27,43.41,43.18,43.28,215300.0,32.5395,32.6448,32.4719,32.5471,215300.0
2008-08-05 14:40:00,43.28,43.79,43.26,43.75,283800.0,32.5471,32.9306,32.532,32.9005,283800.0
2008-08-05 14:45:00,43.75,44.19,43.63,43.97,373000.0,32.9005,33.2314,32.8103,33.0659,373000.0
2008-08-05 14:50:00,43.97,44.0,43.76,43.87,292300.0,33.0659,33.0885,32.908,32.9907,292300.0
2008-08-05 14:55:00,43.87,44.02,43.78,43.93,164800.0,32.9907,33.1035,32.9231,33.0359,164800.0
2008-08-05 15:00:00,43.91,44.05,43.78,44.05,149500.0,33.0208,33.1261,32.9231,33.1261,149500.0
2008-08-05 15:05:00,44.05,44.08,43.87,44.05,216000.0,33.1261,33.1487,32.9907,33.1261,216000.0
2008-08-05 15:10:00,44.05,44.41,44.03,44.27,386500.0,33.1261,33.3968,33.1111,33.2915,386500.0
2008-08-05 15:15:00,44.27,44.38,44.08,44.37,309200.0,33.2915,33.3743,33.1487,33.3667,309200.0
2008-08-05 15:20:00,44.35,44.68,44.28,44.52,435500.0,33.3517,33.5999,33.2991,33.4796,435500.0
2008-08-05 15:25:00,44.52,44.69,44.49,44.67,358300.0,33.4796,33.6074,33.457,33.5924,358300.0
2008-08-05 15:30:00,44.67,44.69,44.55,44.64,381200.0,33.5924,33.6074,33.5021,33.5698,381200.0
2008-08-05 15:35:00,44.63,44.98,44.56,44.97,398500.0,33.5623,33.8255,33.5096,33.818,398500.0
2008-08-05 15:40:00,44.97,45.35,44.93,45.35,652300.0,33.818,34.1037,33.7879,34.1037,652300.0
2008-08-05 15:45:00,45.28,45.52,45.2,45.49,621900.0,34.0511,34.2316,33.9909,34.209,621900.0
2008-08-05 15:50:00,45.5,45.66,45.31,45.33,901300.0,34.2165,34.3368,34.0736,34.0887,901300.0
2008-08-05 15:55:00,45.32,45.4,45.07,45.18,669700.0,34.0812,34.1413,33.8932,33.9759,669700.0
2008-08-06 09:30:00,44.1,44.23,43.73,44.0,275200.0,33.1637,33.2615,32.8855,33.0885,275200.0
2008-08-06 09:35:00,44.0,44.0,43.03,43.1,337800.0,33.0885,33.0885,32.3591,32.4117,337800.0
2008-08-06 09:40:00,43.14,43.92,43.07,43.56,374200.0,32.4418,33.0283,32.3891,32.7576,374200.0
2008-08-06 09:45:00,43.59,43.79,43.26,43.38,239000.0,32.7802,32.9306,32.532,32.6223,239000.0
2008-08-06 09:50:00,43.39,43.65,43.31,43.37,164100.0,32.6298,32.8253,32.5696,32.6147,164100.0
2008-08-06 09:55:00,43.37,43.9,43.37,43.82,181100.0,32.6147,33.0133,32.6147,32.9531,181100.0
2008-08-06 10:00:00,43.82,43.9,43.35,43.38,161500.0,32.9531,33.0133,32.5997,32.6223,161500.0
2008-08-06 10:05:00,43.39,43.77,43.32,43.46,154000.0,32.6298,32.9155,32.5771,32.6824,154000.0
2008-08-06 10:10:00,43.46,43.68,43.44,43.63,210000.0,32.6824,32.8479,32.6674,32.8103,210000.0
2008-08-06 10:15:00,43.63,43.99,43.62,43.91,204400.0,32.8103,33.081,32.8027,33.0208,204400.0
2008-08-06 10:20:00,43.9,43.91,43.46,43.6,215700.0,33.0133,33.0208,32.6824,32.7877,215700.0
2008-08-06 10:25:00,43.6,43.71,43.51,43.51,91600.0,32.7877,32.8704,32.72,32.72,91600.0
2008-08-06 10:30:00,43.51,43.57,43.23,43.3,157100.0,32.72,32.7651,32.5095,32.5621,157100.0
2008-08-06 10:35:00,43.3,43.64,43.28,43.53,304600.0,32.5621,32.8178,32.5471,32.7351,304600.0
2008-08-06 10:40:00,43.56,43.56,43.15,43.29,137900.0,32.7576,32.7576,32.4493,32.5546,137900.0
2008-08-06 10:45:00,43.29,43.41,43.25,43.36,115900.0,32.5546,32.6448,32.5245,32.6072,115900.0
2008-08-06 10:50:00,43.38,43.51,43.35,43.4,144900.0,32.6223,32.72,32.5997,32.6373,144900.0
2008-08-06 10:55:00,43.41,43.58,43.41,43.52,86500.0,32.6448,32.7727,32.6448,32.7275,86500.0
2008-08-06 11:00:00,43.52,43.53,43.37,43.46,171200.0,32.7275,32.7351,32.6147,32.6824,171200.0
2008-08-06 11:05:00,43.43,43.64,43.43,43.52,170600.0,32.6599,32.8178,32.6599,32.7275,170600.0
2008-08-06 11:10:00,43.52,43.82,43.48,43.53,328400.0,32.7275,32.9531,32.6975,32.7351,328400.0
2008-08-06 11:15:00,43.55,43.88,43.53,43.87,142100.0,32.7501,32.9983,32.7351,32.9907,142100.0
2008-08-06 11:20:00,43.87,44.13,43.81,44.09,166300.0,32.9907,33.1863,32.9456,33.1562,166300.0
2008-08-06 11:25:00,44.11,44.27,44.1,44.17,211300.0,33.1712,33.2915,33.1637,33.2163,211300.0
2008-08-06 11:30:00,44.18,44.57,44.1,44.44,211300.0,33.2239,33.5172,33.1637,33.4194,211300.0
2008-08-06 11:35:00,44.43,44.77,44.38,44.7,150400.0,33.4119,33.6676,33.3743,33.6149,150400.0
2008-08-06 11:40:00,44.7,44.73,44.5,44.69,106300.0,33.6149,33.6375,33.4645,33.6074,106300.0
2008-08-06 11:45:00,44.65,44.73,44.36,44.47,108100.0,33.5773,33.6375,33.3592,33.442,108100.0
2008-08-06 11:50:00,44.47,44.5,44.29,44.49,84400.0,33.442,33.4645,33.3066,33.457,84400.0
2008-08-06 11:55:00,44.49,44.8,44.46,44.76,87000.0,33.457,33.6901,33.4344,33.66,87000.0
2008-08-06 12:00:00,44.75,44.8,44.66,44.71,93200.0,33.6525,33.6901,33.5848,33.6224,93200.0
2008-08-06 12:05:00,44.71,44.93,44.69,44.85,140100.0,33.6224,33.7879,33.6074,33.7277,140100.0
2008-08-06 12:10:00,44.87,44.92,44.74,44.76,63500.0,33.7428,33.7804,33.645,33.66,63500.0
2008-08-06 12:15:00,44.76,44.77,44.54,44.63,97300.0,33.66,33.6676,33.4946,33.5623,97300.0
2008-08-06 12:20:00,44.63,44.89,44.62,44.86,57700.0,33.5623,33.7578,33.5548,33.7352,57700.0
2008-08-06 12:25:00,44.87,44.98,44.85,44.94,94900.0,33.7428,33.8255,33.7277,33.7954,94900.0
2008-08-06 12:30:00,44.95,44.98,44.9,44.94,82900.0,33.8029,33.8255,33.7653,33.7954,82900.0
2008-08-06 12:35:00,44.95,45.0,44.91,44.99,96200.0,33.8029,33.8405,33.7728,33.833,96200.0
2008-08-06 12:40:00,44.99,45.2,44.94,45.16,236500.0,33.833,33.9909,33.7954,33.9608,236500.0
2008-08-06 12:45:00,45.16,45.22,44.9,44.91,163700.0,33.9608,34.006,33.7653,33.7728,163700.0
2008-08-06 12:50:00,44.9,44.96,44.77,44.86,72200.0,33.7653,33.8104,33.6676,33.7352,72200.0
2008-08-06 12:55:00,44.84,44.84,44.56,44.78,77800.0,33.7202,33.7202,33.5096,33.6751,77800.0
2008-08-06 13:00:00,44.78,44.78,44.54,44.61,95600.0,33.6751,33.6751,33.4946,33.5472,95600.0
2008-08-06 13:05:00,44.59,44.76,44.57,44.71,70900.0,33.5322,33.66,33.5172,33.6224,70900.0
2008-08-06 13:10:00,44.7,44.72,44.55,44.55,40100.0,33.6149,33.63,33.5021,33.5021,40100.0
2008-08-06 13:15:00,44.56,44.79,44.55,44.73,39500.0,33.5096,33.6826,33.5021,33.6375,39500.0
2008-08-06 13:20:00,44.75,44.82,44.61,44.73,55200.0,33.6525,33.7052,33.5472,33.6375,55200.0
2008-08-06 13:25:00,44.75,44.84,44.67,44.72,158800.0,33.6525,33.7202,33.5924,33.63,158800.0
2008-08-06 13:30:00,44.71,44.93,44.69,44.92,100700.0,33.6224,33.7879,33.6074,33.7804,100700.0
2008-08-06 13:35:00,44.92,45.07,44.86,44.88,191100.0,33.7804,33.8932,33.7352,33.7503,191100.0
2008-08-06 13:40:00,44.88,44.99,44.8,44.94,187700.0,33.7503,33.833,33.6901,33.7954,187700.0
2008-08-06 13:45:00,44.95,44.99,44.84,44.9,166200.0,33.8029,33.833,33.7202,33.7653,166200.0
2008-08-06 13:50:00,44.91,44.91,44.65,44.66,224900.0,33.7728,33.7728,33.5773,33.5848,224900.0
2008-08-06 13:55:00,44.65,44.93,44.65,44.9,126400.0,33.5773,33.7879,33.5773,33.7653,126400.0
2008-08-06 14:00:00,44.91,44.98,44.85,44.96,98300.0,33.7728,33.8255,33.7277,33.8104,98300.0
2008-08-06 14:05:00,44.94,45.0,44.9,44.92,58800.0,33.7954,33.8405,33.7653,33.7804,58800.0
2008-08-06 14:10:00,44.93,45.05,44.91,45.04,99400.0,33.7879,33.8781,33.7728,33.8706,99400.0
2008-08-06 14:15:00,45.04,45.12,44.96,45.07,165400.0,33.8706,33.9308,33.8104,33.8932,165400.0
2008-08-06 14:20:00,45.05,45.11,44.87,44.94,91700.0,33.8781,33.9232,33.7428,33.7954,91700.0
2008-08-06 14:25:00,44.94,44.97,44.73,44.81,46700.0,33.7954,33.818,33.6375,33.6976,46700.0
2008-08-06 14:30:00,44.83,45.04,44.81,44.98,58100.0,33.7127,33.8706,33.6976,33.8255,58100.0
2008-08-06 14:35:00,44.96,45.0,44.86,44.9,39800.0,33.8104,33.8405,33.7352,33.7653,39800.0
2008-08-06 14:40:00,44.88,45.05,44.83,45.0,126900.0,33.7503,33.8781,33.7127,33.8405,126900.0
2008-08-06 14:45:00,45.02,45.11,44.97,45.05,139300.0,33.8556,33.9232,33.818,33.8781,139300.0
2008-08-06 14:50:00,45.05,45.2,44.98,45.19,403300.0,33.8781,33.9909,33.8255,33.9834,403300.0
2008-08-06 14:55:00,45.19,45.28,45.02,45.28,156800.0,33.9834,34.0511,33.8556,34.0511,156800.0
2008-08-06 15:00:00,45.26,45.5,45.18,45.47,188800.0,34.036,34.2165,33.9759,34.194,188800.0
2008-08-06 15:05:00,45.46,45.93,45.45,45.9,439200.0,34.1864,34.5399,34.1789,34.5173,439200.0
2008-08-06 15:10:00,45.9,45.91,45.67,45.75,365300.0,34.5173,34.5248,34.3444,34.4045,365300.0
2008-08-06 15:15:00,45.74,45.76,45.29,45.42,233700.0,34.397,34.412,34.0586,34.1564,233700.0
2008-08-06 15:20:00,45.44,45.55,45.26,45.28,183000.0,34.1714,34.2541,34.036,34.0511,183000.0
2008-08-06 15:25:00,45.28,45.29,45.12,45.14,247200.0,34.0511,34.0586,33.9308,33.9458,247200.0
2008-08-06 15:30:00,45.14,45.14,44.9,44.96,192400.0,33.9458,33.9458,33.7653,33.8104,192400.0
2008-08-06 15:35:00,44.96,45.02,44.85,44.95,171300.0,33.8104,33.8556,33.7277,33.8029,171300.0
2008-08-06 15:40:00,44.95,45.05,44.94,45.04,209700.0,33.8029,33.8781,33.7954,33.8706,209700.0
2008-08-06 15:45:00,45.03,45.05,44.96,45.0,400900.0,33.8631,33.8781,33.8104,33.8405,400900.0
2008-08-06 15:50:00,45.0,45.11,45.0,45.09,231400.0,33.8405,33.9232,33.8405,33.9082,231400.0
2008-08-06 15:55:00,45.1,45.15,44.98,45.06,414500.0,33.9157,33.9533,33.8255,33.8856,414500.0
2008-08-07 09:30:00,43.37,43.53,42.75,43.53,381400.0,32.9059,33.0273,32.4355,33.0273,381400.0
2008-08-07 09:35:00,43.53,43.53,43.01,43.24,359300.0,33.0273,33.0273,32.6328,32.8073,359300.0
2008-08-07 09:40:00,43.27,43.47,43.18,43.28,257700.0,32.8301,32.9818,32.7618,32.8377,257700.0
2008-08-07 09:45:00,43.26,43.29,42.9,43.04,328000.0,32.8225,32.8452,32.5493,32.6556,328000.0
2008-08-07 09:50:00,43.06,43.43,43.02,43.31,201700.0,32.6707,32.9515,32.6404,32.8604,201700.0
2008-08-07 09:55:00,43.29,43.35,43.14,43.34,183000.0,32.8452,32.8908,32.7314,32.8832,183000.0
2008-08-07 10:00:00,43.35,43.82,43.27,43.8,396200.0,32.8908,33.2474,32.8301,33.2322,396200.0
2008-08-07 10:05:00,43.8,44.63,43.78,44.52,649300.0,33.2322,33.8619,33.217,33.7785,649300.0
2008-08-07 10:10:00,44.51,44.69,44.36,44.52,482100.0,33.7709,33.9075,33.6571,33.7785,482100.0
2008-08-07 10:15:00,44.5,45.17,44.5,45.05,466700.0,33.7633,34.2716,33.7633,34.1806,466700.0
2008-08-07 10:20:00,45.05,45.07,44.55,44.65,416900.0,34.1806,34.1958,33.8012,33.8771,416900.0
2008-08-07 10:25:00,44.65,44.65,44.15,44.18,239100.0,33.8771,33.8771,33.4977,33.5205,239100.0
2008-08-07 10:30:00,44.16,44.31,43.96,44.31,257900.0,33.5053,33.6191,33.3536,33.6191,257900.0
2008-08-07 10:35:00,44.31,44.31,43.93,43.94,201900.0,33.6191,33.6191,33.3308,33.3384,201900.0
2008-08-07 10:40:00,43.95,44.04,43.76,43.99,166300.0,33.346,33.4143,33.2018,33.3764,166300.0
2008-08-07 10:45:00,43.98,44.02,43.8,43.91,93600.0,33.3688,33.3991,33.2322,33.3157,93600.0
2008-08-07 10:50:00,43.89,44.13,43.86,43.95,219300.0,33.3005,33.4826,33.2777,33.346,219300.0
2008-08-07 10:55:00,43.95,44.18,43.91,44.11,74300.0,33.346,33.5205,33.3157,33.4674,74300.0
2008-08-07 11:00:00,44.12,44.26,43.81,43.85,172500.0,33.475,33.5812,33.2398,33.2701,172500.0
2008-08-07 11:05:00,43.85,44.11,43.8,44.07,113600.0,33.2701,33.4674,33.2322,33.437,113600.0
2008-08-07 11:10:00,44.07,44.14,43.87,43.9,254400.0,33.437,33.4902,33.2853,33.3081,254400.0
2008-08-07 11:15:00,43.9,44.02,43.75,43.77,354100.0,33.3081,33.3991,33.1943,33.2094,354100.0
2008-08-07 11:20:00,43.77,43.8,43.32,43.34,325700.0,33.2094,33.2322,32.868,32.8832,325700.0
2008-08-07 11:25:00,43.34,44.0,43.34,43.92,210500.0,32.8832,33.3839,32.8832,33.3232,210500.0
2008-08-07 11:30:00,43.94,43.95,43.69,43.77,178900.0,33.3384,33.346,33.1487,33.2094,178900.0
2008-08-07 11:35:00,43.77,43.8,43.49,43.49,137000.0,33.2094,33.2322,32.997,32.997,137000.0
2008-08-07 11:40:00,43.49,43.53,43.4,43.4,154600.0,32.997,33.0273,32.9287,32.9287,154600.0
2008-08-07 11:45:00,43.42,43.67,43.4,43.52,140900.0,32.9439,33.1336,32.9287,33.0197,140900.0
2008-08-07 11:50:00,43.55,43.67,43.44,43.57,112000.0,33.0425,33.1336,32.9591,33.0577,112000.0
2008-08-07 11:55:00,43.57,43.57,43.33,43.47,157400.0,33.0577,33.0577,32.8756,32.9818,157400.0
2008-08-07 12:00:00,43.48,43.5,43.25,43.27,141800.0,32.9894,33.0046,32.8149,32.8301,141800.0
2008-08-07 12:05:00,43.27,43.39,43.09,43.13,191800.0,32.8301,32.9211,32.6935,32.7238,191800.0
2008-08-07 12:10:00,43.11,43.34,43.03,43.25,188100.0,32.7087,32.8832,32.648,32.8149,188100.0
2008-08-07 12:15:00,43.25,43.48,43.22,43.24,88900.0,32.8149,32.9894,32.7921,32.8073,88900.0
2008-08-07 12:20:00,43.24,43.37,43.21,43.3,84800.0,32.8073,32.9059,32.7845,32.8528,84800.0
2008-08-07 12:25:00,43.31,43.59,43.29,43.53,123000.0,32.8604,33.0729,32.8452,33.0273,123000.0
2008-08-07 12:30:00,43.52,43.57,43.21,43.25,200100.0,33.0197,33.0577,32.7845,32.8149,200100.0
2008-08-07 12:35:00,43.26,43.45,43.22,43.23,169100.0,32.8225,32.9666,32.7921,32.7997,169100.0
2008-08-07 12:40:00,43.21,43.32,43.1,43.1,143600.0,32.7845,32.868,32.7011,32.7011,143600.0
2008-08-07 12:45:00,43.12,43.52,43.05,43.5,170400.0,32.7163,33.0197,32.6631,33.0046,170400.0
2008-08-07 12:50:00,43.51,43.51,43.3,43.44,136000.0,33.0122,33.0122,32.8528,32.9591,136000.0
2008-08-07 12:55:00,43.45,43.62,43.39,43.52,116300.0,32.9666,33.0956,32.9211,33.0197,116300.0
2008-08-07 13:00:00,43.5,43.52,43.15,43.27,120100.0,33.0046,33.0197,32.739,32.8301,120100.0
2008-08-07 13:05:00,43.26,43.3,43.16,43.3,79700.0,32.8225,32.8528,32.7466,32.8528,79700.0
2008-08-07 13:10:00,43.28,43.43,43.24,43.4,69800.0,32.8377,32.9515,32.8073,32.9287,69800.0
2008-08-07 13:15:00,43.41,43.48,43.01,43.03,137000.0,32.9363,32.9894,32.6328,32.648,137000.0
2008-08-07 13:20:00,43.03,43.16,43.0,43.11,96000.0,32.648,32.7466,32.6252,32.7087,96000.0
2008-08-07 13:25:00,43.11,43.24,43.07,43.24,96000.0,32.7087,32.8073,32.6783,32.8073,96000.0
2008-08-07 13:30:00,43.24,43.43,43.16,43.2,86700.0,32.8073,32.9515,32.7466,32.777,86700.0
2008-08-07 13:35:00,43.19,43.4,43.19,43.3,90100.0,32.7694,32.9287,32.7694,32.8528,90100.0
2008-08-07 13:40:00,43.29,43.42,43.28,43.38,98700.0,32.8452,32.9439,32.8377,32.9135,98700.0
2008-08-07 13:45:00,43.38,43.46,43.23,43.29,130600.0,32.9135,32.9742,32.7997,32.8452,130600.0
2008-08-07 13:50:00,43.32,43.36,43.2,43.28,70100.0,32.868,32.8984,32.777,32.8377,70100.0
2008-08-07 13:55:00,43.26,43.28,43.16,43.18,100200.0,32.8225,32.8377,32.7466,32.7618,100200.0
2008-08-07 14:00:00,43.19,43.25,43.11,43.11,141700.0,32.7694,32.8149,32.7087,32.7087,141700.0
2008-08-07 14:05:00,43.12,43.18,43.01,43.02,104200.0,32.7163,32.7618,32.6328,32.6404,104200.0
2008-08-07 14:10:00,43.02,43.15,42.96,43.13,131000.0,32.6404,32.739,32.5949,32.7238,131000.0
2008-08-07 14:15:00,43.13,43.17,43.02,43.12,162600.0,32.7238,32.7542,32.6404,32.7163,162600.0
2008-08-07 14:20:00,43.12,43.25,43.1,43.22,138200.0,32.7163,32.8149,32.7011,32.7921,138200.0
2008-08-07 14:25:00,43.22,43.24,43.1,43.14,192200.0,32.7921,32.8073,32.7011,32.7314,192200.0
2008-08-07 14:30:00,43.13,43.21,43.13,43.19,122200.0,32.7238,32.7845,32.7238,32.7694,122200.0
2008-08-07 14:35:00,43.2,43.2,43.07,43.09,223900.0,32.777,32.777,32.6783,32.6935,223900.0
2008-08-07 14:40:00,43.1,43.1,42.93,42.99,149800.0,32.7011,32.7011,32.5721,32.6176,149800.0
2008-08-07 14:45:00,42.97,42.97,42.68,42.86,329100.0,32.6025,32.6025,32.3824,32.519,329100.0
2008-08-07 14:50:00,42.85,42.85,42.55,42.71,175100.0,32.5114,32.5114,32.2838,32.4052,175100.0
2008-08-07 14:55:00,42.72,42.75,42.31,42.33,227200.0,32.4128,32.4355,32.1017,32.1169,227200.0
2008-08-07 15:00:00,42.33,42.55,42.12,42.17,381500.0,32.1169,32.2838,31.9575,31.9955,381500.0
2008-08-07 15:05:00,42.17,42.17,41.66,41.83,750100.0,31.9955,31.9955,31.6085,31.7375,750100.0
2008-08-07 15:10:00,41.83,41.88,41.5,41.57,373300.0,31.7375,31.7754,31.4871,31.5402,373300.0
2008-08-07 15:15:00,41.58,41.8,41.5,41.79,267700.0,31.5478,31.7147,31.4871,31.7072,267700.0
2008-08-07 15:20:00,41.79,41.8,41.6,41.8,246500.0,31.7072,31.7147,31.563,31.7147,246500.0
2008-08-07 15:25:00,41.79,41.89,41.72,41.85,273400.0,31.7072,31.783,31.654,31.7527,273400.0
2008-08-07 15:30:00,41.83,41.88,41.35,41.35,429000.0,31.7375,31.7754,31.3733,31.3733,429000.0
2008-08-07 15:35:00,41.37,41.53,41.24,41.26,319100.0,31.3885,31.5099,31.2899,31.305,319100.0
2008-08-07 15:40:00,41.24,41.32,41.06,41.26,399600.0,31.2899,31.3506,31.1533,31.305,399600.0
2008-08-07 15:45:00,41.26,41.66,41.15,41.53,642600.0,31.305,31.6085,31.2216,31.5099,642600.0
2008-08-07 15:50:00,41.65,42.04,41.55,41.99,578600.0,31.6009,31.8968,31.5251,31.8589,578600.0
2008-08-07 15:55:00,41.99,42.09,41.79,41.98,648500.0,31.8589,31.9348,31.7072,31.8513,648500.0
2008-08-08 09:30:00,41.5,41.54,40.71,40.82,388800.0,31.4871,31.5175,30.8877,30.9712,388800.0
2008-08-08 09:35:00,40.84,41.29,40.69,41.18,582400.0,30.9864,31.3278,30.8726,31.2443,582400.0
2008-08-08 09:40:00,41.21,41.35,40.66,40.99,485400.0,31.2671,31.3733,30.8498,31.1002,485400.0
2008-08-08 09:45:00,40.99,41.1,40.7,41.03,333000.0,31.1002,31.1836,30.8801,31.1305,333000.0
2008-08-08 09:50:00,41.03,41.57,40.87,41.54,484200.0,31.1305,31.5402,31.0091,31.5175,484200.0
2008-08-08 09:55:00,41.51,41.56,40.83,40.99,231500.0,31.4947,31.5326,30.9788,31.1002,231500.0
2008-08-08 10:00:00,41.05,41.4,40.57,40.79,407000.0,31.1457,31.4113,30.7815,30.9484,407000.0
2008-08-08 10:05:00,40.79,41.39,40.72,41.33,276700.0,30.9484,31.4037,30.8953,31.3581,276700.0
2008-08-08 10:10:00,41.32,41.57,41.15,41.31,653200.0,31.3506,31.5402,31.2216,31.343,653200.0
2008-08-08 10:15:00,41.35,41.58,41.29,41.56,469000.0,31.3733,31.5478,31.3278,31.5326,469000.0
2008-08-08 10:20:00,41.56,41.67,41.42,41.49,471900.0,31.5326,31.6161,31.4264,31.4795,471900.0
2008-08-08 10:25:00,41.49,41.51,41.01,41.21,509900.0,31.4795,31.4947,31.1153,31.2671,509900.0
2008-08-08 10:30:00,41.21,41.29,40.75,41.2,437700.0,31.2671,31.3278,30.9181,31.2595,437700.0
2008-08-08 10:35:00,41.23,41.45,41.1,41.16,124100.0,31.2823,31.4492,31.1836,31.2292,124100.0
2008-08-08 10:40:00,41.17,41.27,41.11,41.15,116100.0,31.2367,31.3126,31.1912,31.2216,116100.0
2008-08-08 10:45:00,41.15,41.22,41.01,41.14,156600.0,31.2216,31.2747,31.1153,31.214,156600.0
2008-08-08 10:50:00,41.12,41.44,41.04,41.25,173900.0,31.1988,31.4416,31.1381,31.2974,173900.0
2008-08-08 10:55:00,41.24,41.39,40.95,41.15,188500.0,31.2899,31.4037,31.0698,31.2216,188500.0
2008-08-08 11:00:00,41.18,41.34,41.06,41.32,93300.0,31.2443,31.3657,31.1533,31.3506,93300.0
2008-08-08 11:05:00,41.32,41.32,41.13,41.24,90800.0,31.3506,31.3506,31.2064,31.2899,90800.0
2008-08-08 11:10:00,41.25,41.55,41.24,41.52,260200.0,31.2974,31.5251,31.2899,31.5023,260200.0
2008-08-08 11:15:00,41.5,41.75,41.5,41.69,284000.0,31.4871,31.6768,31.4871,31.6313,284000.0
2008-08-08 11:20:00,41.69,41.72,41.5,41.56,187900.0,31.6313,31.654,31.4871,31.5326,187900.0
2008-08-08 11:25:00,41.57,41.59,41.35,41.5,311100.0,31.5402,31.5554,31.3733,31.4871,311100.0
2008-08-08 11:30:00,41.53,41.59,41.44,41.49,217800.0,31.5099,31.5554,31.4416,31.4795,217800.0
2008-08-08 11:35:00,41.48,41.54,41.22,41.26,355400.0,31.4719,31.5175,31.2747,31.305,355400.0
2008-08-08 11:40:00,41.27,41.4,41.19,41.27,128900.0,31.3126,31.4113,31.2519,31.3126,128900.0
2008-08-08 11:45:00,41.26,41.56,41.2,41.52,83600.0,31.305,31.5326,31.2595,31.5023,83600.0
2008-08-08 11:50:00,41.55,41.56,41.35,41.47,83500.0,31.5251,31.5326,31.3733,31.4644,83500.0
2008-08-08 11:55:00,41.46,41.58,41.43,41.46,47400.0,31.4568,31.5478,31.434,31.4568,47400.0
2008-08-08 12:00:00,41.45,41.75,41.4,41.57,93700.0,31.4492,31.6768,31.4113,31.5402,93700.0
2008-08-08 12:05:00,41.56,41.74,41.45,41.57,105500.0,31.5326,31.6692,31.4492,31.5402,105500.0
2008-08-08 12:10:00,41.57,41.74,41.5,41.68,83600.0,31.5402,31.6692,31.4871,31.6237,83600.0
2008-08-08 12:15:00,41.68,41.76,41.55,41.76,156500.0,31.6237,31.6844,31.5251,31.6844,156500.0
2008-08-08 12:20:00,41.74,41.82,41.61,41.76,119000.0,31.6692,31.7299,31.5706,31.6844,119000.0
2008-08-08 12:25:00,41.75,41.85,41.67,41.71,100900.0,31.6768,31.7527,31.6161,31.6465,100900.0
2008-08-08 12:30:00,41.68,41.82,41.62,41.74,108400.0,31.6237,31.7299,31.5782,31.6692,108400.0
2008-08-08 12:35:00,41.74,41.82,41.62,41.79,75900.0,31.6692,31.7299,31.5782,31.7072,75900.0
2008-08-08 12:40:00,41.79,41.88,41.74,41.79,91800.0,31.7072,31.7754,31.6692,31.7072,91800.0
2008-08-08 12:45:00,41.79,41.85,41.72,41.79,59900.0,31.7072,31.7527,31.654,31.7072,59900.0
2008-08-08 12:50:00,41.79,41.79,41.59,41.64,115900.0,31.7072,31.7072,31.5554,31.5933,115900.0
2008-08-08 12:55:00,41.63,41.63,41.5,41.55,77500.0,31.5858,31.5858,31.4871,31.5251,77500.0
2008-08-08 13:00:00,41.56,41.62,41.44,41.61,110700.0,31.5326,31.5782,31.4416,31.5706,110700.0
2008-08-08 13:05:00,41.59,41.74,41.58,41.7,115400.0,31.5554,31.6692,31.5478,31.6389,115400.0
2008-08-08 13:10:00,41.7,41.73,41.49,41.55,63200.0,31.6389,31.6616,31.4795,31.5251,63200.0
2008-08-08 13:15:00,41.55,41.69,41.54,41.62,48800.0,31.5251,31.6313,31.5175,31.5782,48800.0
2008-08-08 13:20:00,41.64,41.71,41.63,41.66,56100.0,31.5933,31.6465,31.5858,31.6085,56100.0
2008-08-08 13:25:00,41.69,42.0,41.66,41.95,134100.0,31.6313,31.8665,31.6085,31.8285,134100.0
2008-08-08 13:30:00,41.96,42.05,41.87,41.99,135400.0,31.8361,31.9044,31.7679,31.8589,135400.0
2008-08-08 13:35:00,42.01,42.04,41.84,41.93,102300.0,31.8741,31.8968,31.7451,31.8134,102300.0
2008-08-08 13:40:00,41.93,42.06,41.92,41.98,164200.0,31.8134,31.912,31.8058,31.8513,164200.0
2008-08-08 13:45:00,41.98,42.0,41.72,41.88,95100.0,31.8513,31.8665,31.654,31.7754,95100.0
2008-08-08 13:50:00,41.89,42.12,41.8,42.09,162400.0,31.783,31.9575,31.7147,31.9348,162400.0
2008-08-08 13:55:00,42.09,42.25,42.03,42.16,137600.0,31.9348,32.0562,31.8892,31.9879,137600.0
2008-08-08 14:00:00,42.15,42.25,42.13,42.24,78100.0,31.9803,32.0562,31.9651,32.0486,78100.0
2008-08-08 14:05:00,42.24,42.49,42.21,42.46,132700.0,32.0486,32.2383,32.0258,32.2155,132700.0
2008-08-08 14:10:00,42.47,42.54,42.38,42.52,114100.0,32.2231,32.2762,32.1548,32.261,114100.0
2008-08-08 14:15:00,42.51,42.68,42.51,42.64,95600.0,32.2534,32.3824,32.2534,32.3521,95600.0
2008-08-08 14:20:00,42.66,42.83,42.66,42.71,148100.0,32.3672,32.4962,32.3672,32.4052,148100.0
2008-08-08 14:25:00,42.72,42.78,42.65,42.72,185300.0,32.4128,32.4583,32.3597,32.4128,185300.0
2008-08-08 14:30:00,42.71,42.93,42.66,42.91,140900.0,32.4052,32.5721,32.3672,32.5569,140900.0
2008-08-08 14:35:00,42.91,43.01,42.89,42.99,160800.0,32.5569,32.6328,32.5418,32.6176,160800.0
2008-08-08 14:40:00,42.99,43.08,42.83,42.87,190500.0,32.6176,32.6859,32.4962,32.5266,190500.0
2008-08-08 14:45:00,42.87,43.05,42.83,42.95,119800.0,32.5266,32.6631,32.4962,32.5873,119800.0
2008-08-08 14:50:00,42.93,43.27,42.8,43.26,250600.0,32.5721,32.8301,32.4735,32.8225,250600.0
2008-08-08 14:55:00,43.27,43.44,43.26,43.42,170700.0,32.8301,32.9591,32.8225,32.9439,170700.0
2008-08-08 15:00:00,43.42,43.61,43.4,43.56,242200.0,32.9439,33.088,32.9287,33.0501,242200.0
2008-08-08 15:05:00,43.57,43.7,43.41,43.7,394900.0,33.0577,33.1563,32.9363,33.1563,394900.0
2008-08-08 15:10:00,43.69,44.02,43.66,43.97,407800.0,33.1487,33.3991,33.126,33.3612,407800.0
2008-08-08 15:15:00,43.91,43.92,43.61,43.73,288500.0,33.3157,33.3232,33.088,33.1791,288500.0
2008-08-08 15:20:00,43.78,43.82,43.46,43.55,220200.0,33.217,33.2474,32.9742,33.0425,220200.0
2008-08-08 15:25:00,43.56,43.65,43.51,43.58,235100.0,33.0501,33.1184,33.0122,33.0653,235100.0
2008-08-08 15:30:00,43.58,43.64,43.35,43.44,230900.0,33.0653,33.1108,32.8908,32.9591,230900.0
2008-08-08 15:35:00,43.43,43.72,43.35,43.71,282800.0,32.9515,33.1715,32.8908,33.1639,282800.0
2008-08-08 15:40:00,43.73,43.88,43.54,43.6,309000.0,33.1791,33.2929,33.0349,33.0804,309000.0
2008-08-08 15:45:00,43.62,43.75,43.43,43.45,294400.0,33.0956,33.1943,32.9515,32.9666,294400.0
2008-08-08 15:50:00,43.46,43.7,43.29,43.3,383700.0,32.9742,33.1563,32.8452,32.8528,383700.0
2008-08-08 15:55:00,43.29,43.45,43.21,43.31,314700.0,32.8452,32.9666,32.7845,32.8604,314700.0
2008-08-11 09:30:00,43.13,43.95,43.13,43.26,210100.0,32.7238,33.346,32.7238,32.8225,210100.0
2008-08-11 09:35:00,43.26,43.42,43.0,43.27,167100.0,32.8225,32.9439,32.6252,32.8301,167100.0
2008-08-11 09:40:00,43.27,43.49,43.07,43.15,279900.0,32.8301,32.997,32.6783,32.739,279900.0
2008-08-11 09:45:00,43.15,43.3,42.86,42.93,156200.0,32.739,32.8528,32.519,32.5721,156200.0
2008-08-11 09:50:00,42.92,43.29,42.91,43.2,134300.0,32.5645,32.8452,32.5569,32.777,134300.0
2008-08-11 09:55:00,43.19,43.47,43.0,43.3,132600.0,32.7694,32.9818,32.6252,32.8528,132600.0
2008-08-11 10:00:00,43.3,43.34,43.16,43.22,159300.0,32.8528,32.8832,32.7466,32.7921,159300.0
2008-08-11 10:05:00,43.25,43.9,43.2,43.88,169500.0,32.8149,33.3081,32.777,33.2929,169500.0
2008-08-11 10:10:00,43.85,44.0,43.72,43.9,143800.0,33.2701,33.3839,33.1715,33.3081,143800.0
2008-08-11 10:15:00,43.9,44.0,43.78,43.95,157800.0,33.3081,33.3839,33.217,33.346,157800.0
2008-08-11 10:20:00,43.96,43.96,43.8,43.85,117700.0,33.3536,33.3536,33.2322,33.2701,117700.0
2008-08-11 10:25:00,43.87,43.93,43.79,43.81,80700.0,33.2853,33.3308,33.2246,33.2398,80700.0
2008-08-11 10:30:00,43.8,43.85,43.5,43.55,115400.0,33.2322,33.2701,33.0046,33.0425,115400.0
2008-08-11 10:35:00,43.58,43.62,43.36,43.5,76900.0,33.0653,33.0956,32.8984,33.0046,76900.0
2008-08-11 10:40:00,43.5,43.65,43.41,43.63,86700.0,33.0046,33.1184,32.9363,33.1032,86700.0
2008-08-11 10:45:00,43.61,43.71,43.51,43.71,70900.0,33.088,33.1639,33.0122,33.1639,70900.0
2008-08-11 10:50:00,43.71,43.96,43.62,43.75,84700.0,33.1639,33.3536,33.0956,33.1943,84700.0
2008-08-11 10:55:00,43.77,43.9,43.75,43.87,98500.0,33.2094,33.3081,33.1943,33.2853,98500.0
2008-08-11 11:00:00,43.84,43.87,43.74,43.87,70500.0,33.2625,33.2853,33.1867,33.2853,70500.0
2008-08-11 11:05:00,43.87,44.2,43.79,44.2,156600.0,33.2853,33.5357,33.2246,33.5357,156600.0
2008-08-11 11:10:00,44.2,44.25,44.11,44.11,73400.0,33.5357,33.5736,33.4674,33.4674,73400.0
2008-08-11 11:15:00,44.11,44.13,44.02,44.1,101500.0,33.4674,33.4826,33.3991,33.4598,101500.0
2008-08-11 11:20:00,44.12,44.16,43.99,44.11,63800.0,33.475,33.5053,33.3764,33.4674,63800.0
2008-08-11 11:25:00,44.08,44.36,44.05,44.31,138100.0,33.4446,33.6571,33.4219,33.6191,138100.0
2008-08-11 11:30:00,44.32,44.33,44.21,44.25,158900.0,33.6267,33.6343,33.5433,33.5736,158900.0
2008-08-11 11:35:00,44.25,44.7,44.24,44.69,205800.0,33.5736,33.915,33.566,33.9075,205800.0
2008-08-11 11:40:00,44.7,44.98,44.68,44.92,255900.0,33.915,34.1275,33.8999,34.082,255900.0
2008-08-11 11:45:00,44.92,45.02,44.84,44.86,231200.0,34.082,34.1578,34.0213,34.0364,231200.0
2008-08-11 11:50:00,44.85,45.11,44.75,45.03,126500.0,34.0289,34.2261,33.953,34.1654,126500.0
2008-08-11 11:55:00,45.02,45.07,44.85,44.94,144400.0,34.1578,34.1958,34.0289,34.0971,144400.0
2008-08-11 12:00:00,44.94,45.05,44.89,45.05,147300.0,34.0971,34.1806,34.0592,34.1806,147300.0
2008-08-11 12:05:00,45.03,45.12,44.93,44.94,121300.0,34.1654,34.2337,34.0896,34.0971,121300.0
2008-08-11 12:10:00,44.95,44.98,44.84,44.97,119300.0,34.1047,34.1275,34.0213,34.1199,119300.0
2008-08-11 12:15:00,44.97,45.29,44.96,45.21,178600.0,34.1199,34.3627,34.1123,34.302,178600.0
2008-08-11 12:20:00,45.21,45.52,45.19,45.49,126800.0,34.302,34.5372,34.2868,34.5144,126800.0
2008-08-11 12:25:00,45.49,45.88,45.42,45.86,205500.0,34.5144,34.8103,34.4613,34.7952,205500.0
2008-08-11 12:30:00,45.85,45.96,45.81,45.83,199000.0,34.7876,34.871,34.7572,34.7724,199000.0
2008-08-11 12:35:00,45.85,46.0,45.78,45.82,124900.0,34.7876,34.9014,34.7345,34.7648,124900.0
2008-08-11 12:40:00,45.83,46.02,45.79,45.9,308100.0,34.7724,34.9166,34.7421,34.8255,308100.0
2008-08-11 12:45:00,45.89,45.89,45.48,45.49,186600.0,34.8179,34.8179,34.5069,34.5144,186600.0
2008-08-11 12:50:00,45.48,45.79,45.47,45.76,186900.0,34.5069,34.7421,34.4993,34.7193,186900.0
2008-08-11 12:55:00,45.75,45.85,45.72,45.84,95200.0,34.7117,34.7876,34.6889,34.78,95200.0
2008-08-11 13:00:00,45.83,45.84,45.65,45.68,114300.0,34.7724,34.78,34.6358,34.6586,114300.0
2008-08-11 13:05:00,45.67,45.83,45.54,45.81,79400.0,34.651,34.7724,34.5524,34.7572,79400.0
2008-08-11 13:10:00,45.82,45.95,45.81,45.92,116800.0,34.7648,34.8635,34.7572,34.8407,116800.0
2008-08-11 13:15:00,45.93,46.17,45.91,46.09,148700.0,34.8483,35.0304,34.8331,34.9697,148700.0
2008-08-11 13:20:00,46.07,46.43,46.06,46.34,178900.0,34.9545,35.2276,34.9469,35.1594,178900.0
2008-08-11 13:25:00,46.37,46.6,46.3,46.58,190000.0,35.1821,35.3566,35.129,35.3415,190000.0
2008-08-11 13:30:00,46.58,47.02,46.57,47.02,224700.0,35.3415,35.6753,35.3339,35.6753,224700.0
2008-08-11 13:35:00,47.02,47.08,46.86,46.92,241600.0,35.6753,35.7208,35.5539,35.5994,241600.0
2008-08-11 13:40:00,46.92,46.92,46.54,46.58,119700.0,35.5994,35.5994,35.3111,35.3415,119700.0
2008-08-11 13:45:00,46.62,46.68,46.55,46.68,85100.0,35.3718,35.4173,35.3187,35.4173,85100.0
2008-08-11 13:50:00,46.66,46.72,46.55,46.65,149200.0,35.4021,35.4477,35.3187,35.3946,149200.0
2008-08-11 13:55:00,46.65,46.66,46.12,46.14,190800.0,35.3946,35.4021,34.9924,35.0076,190800.0
2008-08-11 14:00:00,46.14,46.21,45.82,46.08,387400.0,35.0076,35.0607,34.7648,34.9621,387400.0
2008-08-11 14:05:00,46.09,46.46,46.06,46.41,267500.0,34.9697,35.2504,34.9469,35.2125,267500.0
2008-08-11 14:10:00,46.41,46.49,46.25,46.32,162200.0,35.2125,35.2732,35.0911,35.1442,162200.0
2008-08-11 14:15:00,46.33,46.35,46.03,46.15,117900.0,35.1518,35.1669,34.9242,35.0152,117900.0
2008-08-11 14:20:00,46.16,46.17,45.63,45.83,195300.0,35.0228,35.0304,34.6207,34.7724,195300.0
2008-08-11 14:25:00,45.84,45.92,45.71,45.76,152000.0,34.78,34.8407,34.6814,34.7193,152000.0
2008-08-11 14:30:00,45.73,45.75,45.57,45.61,211000.0,34.6965,34.7117,34.5751,34.6055,211000.0
2008-08-11 14:35:00,45.62,45.62,44.96,45.42,271600.0,34.6131,34.6131,34.1123,34.4613,271600.0
2008-08-11 14:40:00,45.41,45.45,44.84,45.0,229100.0,34.4537,34.4841,34.0213,34.1427,229100.0
2008-08-11 14:45:00,45.01,45.3,44.99,45.09,131400.0,34.1503,34.3703,34.1351,34.2109,131400.0
2008-08-11 14:50:00,45.11,45.15,44.72,44.72,180800.0,34.2261,34.2565,33.9302,33.9302,180800.0
2008-08-11 14:55:00,44.72,45.2,44.72,45.14,250100.0,33.9302,34.2944,33.9302,34.2489,250100.0
2008-08-11 15:00:00,45.15,45.48,45.1,45.39,163200.0,34.2565,34.5069,34.2185,34.4386,163200.0
2008-08-11 15:05:00,45.39,45.61,45.25,45.29,126300.0,34.4386,34.6055,34.3323,34.3627,126300.0
2008-08-11 15:10:00,45.31,45.31,45.05,45.23,138900.0,34.3779,34.3779,34.1806,34.3172,138900.0
2008-08-11 15:15:00,45.23,45.25,45.08,45.16,261000.0,34.3172,34.3323,34.2034,34.2641,261000.0
2008-08-11 15:20:00,45.16,45.29,45.04,45.29,240600.0,34.2641,34.3627,34.173,34.3627,240600.0
2008-08-11 15:25:00,45.29,45.4,45.29,45.33,144800.0,34.3627,34.4462,34.3627,34.393,144800.0
2008-08-11 15:30:00,45.33,45.34,45.15,45.22,209400.0,34.393,34.4006,34.2565,34.3096,209400.0
2008-08-11 15:35:00,45.22,45.63,45.2,45.43,298900.0,34.3096,34.6207,34.2944,34.4689,298900.0
2008-08-11 15:40:00,45.44,45.67,45.35,45.63,130100.0,34.4765,34.651,34.4082,34.6207,130100.0
2008-08-11 15:45:00,45.64,45.64,45.3,45.47,198600.0,34.6282,34.6282,34.3703,34.4993,198600.0
2008-08-11 15:50:00,45.49,45.86,45.48,45.83,359200.0,34.5144,34.7952,34.5069,34.7724,359200.0
2008-08-11 15:55:00,45.84,46.03,45.84,45.99,440100.0,34.78,34.9242,34.78,34.8938,440100.0
2008-08-12 09:30:00,45.39,45.39,44.49,44.71,232800.0,34.4386,34.4386,33.7557,33.9226,232800.0
2008-08-12 09:35:00,44.72,45.22,44.7,45.06,211300.0,33.9302,34.3096,33.915,34.1882,211300.0
2008-08-12 09:40:00,45.06,45.78,44.86,45.62,244600.0,34.1882,34.7345,34.0364,34.6131,244600.0
2008-08-12 09:45:00,45.57,45.95,45.48,45.71,240800.0,34.5751,34.8635,34.5069,34.6814,240800.0
2008-08-12 09:50:00,45.74,45.76,45.03,45.03,246000.0,34.7041,34.7193,34.1654,34.1654,246000.0
2008-08-12 09:55:00,45.01,45.32,44.86,45.16,103900.0,34.1503,34.3855,34.0364,34.2641,103900.0
2008-08-12 10:00:00,45.16,45.23,44.89,45.03,122700.0,34.2641,34.3172,34.0592,34.1654,122700.0
2008-08-12 10:05:00,45.06,45.26,45.0,45.01,84200.0,34.1882,34.3399,34.1427,34.1503,84200.0
2008-08-12 10:10:00,45.01,45.01,44.6,44.71,178700.0,34.1503,34.1503,33.8392,33.9226,178700.0
2008-08-12 10:15:00,44.71,44.92,44.41,44.45,203600.0,33.9226,34.082,33.695,33.7254,203600.0
2008-08-12 10:20:00,44.44,44.86,44.38,44.51,137800.0,33.7178,34.0364,33.6723,33.7709,137800.0
2008-08-12 10:25:00,44.53,44.59,44.34,44.37,95600.0,33.7861,33.8316,33.6419,33.6647,95600.0
2008-08-12 10:30:00,44.32,44.4,44.23,44.3,164800.0,33.6267,33.6874,33.5584,33.6116,164800.0
2008-08-12 10:35:00,44.3,44.53,44.22,44.22,177400.0,33.6116,33.7861,33.5509,33.5509,177400.0
2008-08-12 10:40:00,44.22,44.29,44.09,44.29,183200.0,33.5509,33.604,33.4522,33.604,183200.0
2008-08-12 10:45:00,44.28,44.74,44.26,44.69,172900.0,33.5964,33.9454,33.5812,33.9075,172900.0
2008-08-12 10:50:00,44.69,44.87,44.64,44.7,122700.0,33.9075,34.044,33.8695,33.915,122700.0
2008-08-12 10:55:00,44.71,44.83,44.63,44.66,100500.0,33.9226,34.0137,33.8619,33.8847,100500.0
2008-08-12 11:00:00,44.62,44.76,44.5,44.53,103300.0,33.8543,33.9606,33.7633,33.7861,103300.0
2008-08-12 11:05:00,44.54,45.16,44.5,45.13,120700.0,33.7936,34.2641,33.7633,34.2413,120700.0
2008-08-12 11:10:00,45.13,45.25,45.01,45.17,160400.0,34.2413,34.3323,34.1503,34.2716,160400.0
2008-08-12 11:15:00,45.17,45.39,45.02,45.33,102700.0,34.2716,34.4386,34.1578,34.393,102700.0
2008-08-12 11:20:00,45.35,45.43,44.83,44.83,113000.0,34.4082,34.4689,34.0137,34.0137,113000.0
2008-08-12 11:25:00,44.83,45.29,44.81,45.16,140000.0,34.0137,34.3627,33.9985,34.2641,140000.0
2008-08-12 11:30:00,45.16,45.31,45.05,45.15,136300.0,34.2641,34.3779,34.1806,34.2565,136300.0
2008-08-12 11:35:00,45.15,45.15,44.82,44.84,144300.0,34.2565,34.2565,34.0061,34.0213,144300.0
2008-08-12 11:40:00,44.83,44.87,44.68,44.8,108400.0,34.0137,34.044,33.8999,33.9909,108400.0
2008-08-12 11:45:00,44.78,44.9,44.47,44.49,94100.0,33.9757,34.0668,33.7405,33.7557,94100.0
2008-08-12 11:50:00,44.51,44.85,44.45,44.63,111900.0,33.7709,34.0289,33.7254,33.8619,111900.0
2008-08-12 11:55:00,44.63,44.73,44.5,44.5,71200.0,33.8619,33.9378,33.7633,33.7633,71200.0
2008-08-12 12:00:00,44.5,44.51,44.24,44.33,119200.0,33.7633,33.7709,33.566,33.6343,119200.0
2008-08-12 12:05:00,44.33,44.75,44.32,44.7,109900.0,33.6343,33.953,33.6267,33.915,109900.0
2008-08-12 12:10:00,44.7,44.81,44.63,44.72,99100.0,33.915,33.9985,33.8619,33.9302,99100.0
2008-08-12 12:15:00,44.72,44.82,44.68,44.79,74800.0,33.9302,34.0061,33.8999,33.9833,74800.0
2008-08-12 12:20:00,44.79,44.96,44.78,44.9,76500.0,33.9833,34.1123,33.9757,34.0668,76500.0
2008-08-12 12:25:00,44.9,44.93,44.75,44.76,80200.0,34.0668,34.0896,33.953,33.9606,80200.0
2008-08-12 12:30:00,44.75,44.82,44.57,44.59,80400.0,33.953,34.0061,33.8164,33.8316,80400.0
2008-08-12 12:35:00,44.57,44.65,44.54,44.61,57300.0,33.8164,33.8771,33.7936,33.8468,57300.0
2008-08-12 12:40:00,44.6,44.69,44.57,44.61,54600.0,33.8392,33.9075,33.8164,33.8468,54600.0
2008-08-12 12:45:00,44.61,44.64,44.49,44.54,62500.0,33.8468,33.8695,33.7557,33.7936,62500.0
2008-08-12 12:50:00,44.52,44.52,44.27,44.37,162900.0,33.7785,33.7785,33.5888,33.6647,162900.0
2008-08-12 12:55:00,44.37,44.44,44.27,44.33,143800.0,33.6647,33.7178,33.5888,33.6343,143800.0
2008-08-12 13:00:00,44.33,44.4,44.22,44.35,127200.0,33.6343,33.6874,33.5509,33.6495,127200.0
2008-08-12 13:05:00,44.36,44.45,44.31,44.43,44200.0,33.6571,33.7254,33.6191,33.7102,44200.0
2008-08-12 13:10:00,44.45,44.48,44.18,44.18,56800.0,33.7254,33.7481,33.5205,33.5205,56800.0
2008-08-12 13:15:00,44.18,44.29,44.15,44.22,67400.0,33.5205,33.604,33.4977,33.5509,67400.0
2008-08-12 13:20:00,44.24,44.25,43.9,43.99,174600.0,33.566,33.5736,33.3081,33.3764,174600.0
2008-08-12 13:25:00,44.01,44.1,43.91,44.03,100300.0,33.3915,33.4598,33.3157,33.4067,100300.0
2008-08-12 13:30:00,44.01,44.07,43.85,43.95,81400.0,33.3915,33.437,33.2701,33.346,81400.0
2008-08-12 13:35:00,43.95,43.99,43.85,43.87,52800.0,33.346,33.3764,33.2701,33.2853,52800.0
2008-08-12 13:40:00,43.87,44.14,43.87,43.99,82200.0,33.2853,33.4902,33.2853,33.3764,82200.0
2008-08-12 13:45:00,44.01,44.09,43.99,43.99,91600.0,33.3915,33.4522,33.3764,33.3764,91600.0
2008-08-12 13:50:00,43.99,43.99,43.8,43.88,67200.0,33.3764,33.3764,33.2322,33.2929,67200.0
2008-08-12 13:55:00,43.86,43.88,43.75,43.79,78300.0,33.2777,33.2929,33.1943,33.2246,78300.0
2008-08-12 14:00:00,43.8,44.06,43.8,43.95,112700.0,33.2322,33.4295,33.2322,33.346,112700.0
2008-08-12 14:05:00,43.95,44.1,43.79,43.8,74800.0,33.346,33.4598,33.2246,33.2322,74800.0
2008-08-12 14:10:00,43.78,43.93,43.75,43.92,69200.0,33.217,33.3308,33.1943,33.3232,69200.0
2008-08-12 14:15:00,43.93,43.94,43.72,43.74,117300.0,33.3308,33.3384,33.1715,33.1867,117300.0
2008-08-12 14:20:00,43.72,43.77,43.62,43.69,129400.0,33.1715,33.2094,33.0956,33.1487,129400.0
2008-08-12 14:25:00,43.7,43.86,43.7,43.74,179700.0,33.1563,33.2777,33.1563,33.1867,179700.0
2008-08-12 14:30:00,43.74,43.75,43.59,43.6,67800.0,33.1867,33.1943,33.0729,33.0804,67800.0
2008-08-12 14:35:00,43.6,43.63,43.35,43.35,198100.0,33.0804,33.1032,32.8908,32.8908,198100.0
2008-08-12 14:40:00,43.34,43.41,43.3,43.34,168800.0,32.8832,32.9363,32.8528,32.8832,168800.0
2008-08-12 14:45:00,43.32,43.35,43.21,43.25,115400.0,32.868,32.8908,32.7845,32.8149,115400.0
2008-08-12 14:50:00,43.25,43.34,43.15,43.21,100700.0,32.8149,32.8832,32.739,32.7845,100700.0
2008-08-12 14:55:00,43.22,43.29,43.09,43.11,112500.0,32.7921,32.8452,32.6935,32.7087,112500.0
2008-08-12 15:00:00,43.11,43.14,42.9,42.91,216000.0,32.7087,32.7314,32.5493,32.5569,216000.0
2008-08-12 15:05:00,42.92,43.3,42.91,43.1,181300.0,32.5645,32.8528,32.5569,32.7011,181300.0
2008-08-12 15:10:00,43.09,43.19,42.93,43.06,304300.0,32.6935,32.7694,32.5721,32.6707,304300.0
2008-08-12 15:15:00,43.05,43.13,42.89,43.0,245200.0,32.6631,32.7238,32.5418,32.6252,245200.0
2008-08-12 15:20:00,43.01,43.25,42.92,42.96,161400.0,32.6328,32.8149,32.5645,32.5949,161400.0
2008-08-12 15:25:00,42.97,43.21,42.83,43.1,131900.0,32.6025,32.7845,32.4962,32.7011,131900.0
2008-08-12 15:30:00,43.1,43.1,42.77,42.8,139900.0,32.7011,32.7011,32.4507,32.4735,139900.0
2008-08-12 15:35:00,42.83,43.13,42.82,42.84,195400.0,32.4962,32.7238,32.4886,32.5038,195400.0
2008-08-12 15:40:00,42.84,43.4,42.72,43.13,323900.0,32.5038,32.9287,32.4128,32.7238,323900.0
2008-08-12 15:45:00,43.11,43.33,43.01,43.25,306300.0,32.7087,32.8756,32.6328,32.8149,306300.0
2008-08-12 15:50:00,43.24,43.24,43.04,43.17,277500.0,32.8073,32.8073,32.6556,32.7542,277500.0
2008-08-12 15:55:00,43.17,43.27,43.09,43.17,252800.0,32.7542,32.8301,32.6935,32.7542,252800.0
2008-08-13 09:30:00,42.46,42.5,41.7,42.32,306200.0,32.2155,32.2458,31.6389,32.1093,306200.0
2008-08-13 09:35:00,42.23,42.5,41.9,42.01,212400.0,32.041,32.2458,31.7906,31.8741,212400.0
2008-08-13 09:40:00,42.01,42.1,41.54,41.7,439300.0,31.8741,31.9424,31.5175,31.6389,439300.0
2008-08-13 09:45:00,41.7,41.73,41.35,41.68,271600.0,31.6389,31.6616,31.3733,31.6237,271600.0
2008-08-13 09:50:00,41.66,41.96,41.56,41.65,216100.0,31.6085,31.8361,31.5326,31.6009,216100.0
2008-08-13 09:55:00,41.66,41.83,41.65,41.76,158100.0,31.6085,31.7375,31.6009,31.6844,158100.0
2008-08-13 10:00:00,41.77,42.19,41.63,42.12,303500.0,31.692,32.0106,31.5858,31.9575,303500.0
2008-08-13 10:05:00,42.13,42.26,42.0,42.16,267100.0,31.9651,32.0638,31.8665,31.9879,267100.0
2008-08-13 10:10:00,42.14,42.15,41.76,41.82,212200.0,31.9727,31.9803,31.6844,31.7299,212200.0
2008-08-13 10:15:00,41.84,41.89,41.72,41.75,79500.0,31.7451,31.783,31.654,31.6768,79500.0
2008-08-13 10:20:00,41.73,41.96,41.71,41.77,131200.0,31.6616,31.8361,31.6465,31.692,131200.0
2008-08-13 10:25:00,41.78,41.81,41.58,41.65,172500.0,31.6996,31.7223,31.5478,31.6009,172500.0
2008-08-13 10:30:00,41.64,41.64,41.4,41.43,176000.0,31.5933,31.5933,31.4113,31.434,176000.0
2008-08-13 10:35:00,41.42,41.49,41.2,41.27,241500.0,31.4264,31.4795,31.2595,31.3126,241500.0
2008-08-13 10:40:00,41.26,41.36,41.0,41.08,207200.0,31.305,31.3809,31.1078,31.1685,207200.0
2008-08-13 10:45:00,41.06,41.41,41.06,41.28,175000.0,31.1533,31.4188,31.1533,31.3202,175000.0
2008-08-13 10:50:00,41.3,41.37,41.11,41.25,99500.0,31.3354,31.3885,31.1912,31.2974,99500.0
2008-08-13 10:55:00,41.28,41.39,41.1,41.38,141700.0,31.3202,31.4037,31.1836,31.3961,141700.0
2008-08-13 11:00:00,41.38,41.4,41.16,41.18,81100.0,31.3961,31.4113,31.2292,31.2443,81100.0
2008-08-13 11:05:00,41.17,41.2,40.96,41.0,227300.0,31.2367,31.2595,31.0774,31.1078,227300.0
2008-08-13 11:10:00,41.02,41.18,40.96,41.14,200900.0,31.1229,31.2443,31.0774,31.214,200900.0
2008-08-13 11:15:00,41.13,41.25,41.09,41.14,109500.0,31.2064,31.2974,31.176,31.214,109500.0
2008-08-13 11:20:00,41.12,41.13,40.91,40.97,121700.0,31.1988,31.2064,31.0395,31.085,121700.0
2008-08-13 11:25:00,40.95,41.0,40.84,41.0,180500.0,31.0698,31.1078,30.9864,31.1078,180500.0
2008-08-13 11:30:00,40.98,40.99,40.72,40.78,101600.0,31.0926,31.1002,30.8953,30.9408,101600.0
2008-08-13 11:35:00,40.8,40.96,40.68,40.89,101900.0,30.956,31.0774,30.865,31.0243,101900.0
2008-08-13 11:40:00,40.91,40.95,40.8,40.92,164800.0,31.0395,31.0698,30.956,31.0471,164800.0
2008-08-13 11:45:00,40.93,40.93,40.6,40.65,105300.0,31.0546,31.0546,30.8043,30.8422,105300.0
2008-08-13 11:50:00,40.65,40.67,40.58,40.65,71500.0,30.8422,30.8574,30.7891,30.8422,71500.0
2008-08-13 11:55:00,40.65,40.79,40.57,40.75,114400.0,30.8422,30.9484,30.7815,30.9181,114400.0
2008-08-13 12:00:00,40.73,41.02,40.72,41.0,66200.0,30.9029,31.1229,30.8953,31.1078,66200.0
2008-08-13 12:05:00,41.0,41.03,40.58,40.64,82900.0,31.1078,31.1305,30.7891,30.8346,82900.0
2008-08-13 12:10:00,40.63,40.73,40.56,40.73,63900.0,30.827,30.9029,30.7739,30.9029,63900.0
2008-08-13 12:15:00,40.73,40.85,40.71,40.83,58300.0,30.9029,30.994,30.8877,30.9788,58300.0
2008-08-13 12:20:00,40.85,41.04,40.81,40.9,60400.0,30.994,31.1381,30.9636,31.0319,60400.0
2008-08-13 12:25:00,40.91,41.08,40.87,41.01,41400.0,31.0395,31.1685,31.0091,31.1153,41400.0
2008-08-13 12:30:00,41.01,41.24,40.96,41.23,87200.0,31.1153,31.2899,31.0774,31.2823,87200.0
2008-08-13 12:35:00,41.21,41.21,40.97,41.16,124600.0,31.2671,31.2671,31.085,31.2292,124600.0
2008-08-13 12:40:00,41.15,41.29,41.04,41.25,110600.0,31.2216,31.3278,31.1381,31.2974,110600.0
2008-08-13 12:45:00,41.23,41.23,40.9,40.99,84500.0,31.2823,31.2823,31.0319,31.1002,84500.0
2008-08-13 12:50:00,40.98,41.08,40.89,41.06,61400.0,31.0926,31.1685,31.0243,31.1533,61400.0
2008-08-13 12:55:00,41.04,41.37,40.99,41.31,63600.0,31.1381,31.3885,31.1002,31.343,63600.0
2008-08-13 13:00:00,41.29,41.29,41.1,41.16,78900.0,31.3278,31.3278,31.1836,31.2292,78900.0
2008-08-13 13:05:00,41.16,41.16,40.97,41.0,91200.0,31.2292,31.2292,31.085,31.1078,91200.0
2008-08-13 13:10:00,40.99,41.0,40.82,40.91,51800.0,31.1002,31.1078,30.9712,31.0395,51800.0
2008-08-13 13:15:00,40.94,41.05,40.91,41.02,37100.0,31.0622,31.1457,31.0395,31.1229,37100.0
2008-08-13 13:20:00,41.01,41.35,40.95,41.35,60600.0,31.1153,31.3733,31.0698,31.3733,60600.0
2008-08-13 13:25:00,41.34,41.51,41.28,41.37,78600.0,31.3657,31.4947,31.3202,31.3885,78600.0
2008-08-13 13:30:00,41.37,41.62,41.3,41.45,156800.0,31.3885,31.5782,31.3354,31.4492,156800.0
2008-08-13 13:35:00,41.48,41.5,41.26,41.47,64100.0,31.4719,31.4871,31.305,31.4644,64100.0
2008-08-13 13:40:00,41.48,41.7,41.33,41.38,137600.0,31.4719,31.6389,31.3581,31.3961,137600.0
2008-08-13 13:45:00,41.38,41.39,41.13,41.19,53100.0,31.3961,31.4037,31.2064,31.2519,53100.0
2008-08-13 13:50:00,41.21,41.41,41.16,41.26,86400.0,31.2671,31.4188,31.2292,31.305,86400.0
2008-08-13 13:55:00,41.25,41.52,41.18,41.43,80200.0,31.2974,31.5023,31.2443,31.434,80200.0
2008-08-13 14:00:00,41.46,41.52,41.35,41.42,65300.0,31.4568,31.5023,31.3733,31.4264,65300.0
2008-08-13 14:05:00,41.44,41.46,41.21,41.27,80700.0,31.4416,31.4568,31.2671,31.3126,80700.0
2008-08-13 14:10:00,41.26,41.37,41.23,41.33,83500.0,31.305,31.3885,31.2823,31.3581,83500.0
2008-08-13 14:15:00,41.33,41.37,41.29,41.33,75900.0,31.3581,31.3885,31.3278,31.3581,75900.0
2008-08-13 14:20:00,41.33,41.34,41.15,41.2,57700.0,31.3581,31.3657,31.2216,31.2595,57700.0
2008-08-13 14:25:00,41.21,41.31,40.97,40.97,104200.0,31.2671,31.343,31.085,31.085,104200.0
2008-08-13 14:30:00,40.96,41.01,40.75,40.92,117100.0,31.0774,31.1153,30.9181,31.0471,117100.0
2008-08-13 14:35:00,40.94,41.05,40.85,40.87,89500.0,31.0622,31.1457,30.994,31.0091,89500.0
2008-08-13 14:40:00,40.87,41.52,40.86,41.51,124500.0,31.0091,31.5023,31.0015,31.4947,124500.0
2008-08-13 14:45:00,41.52,41.62,41.42,41.44,211900.0,31.5023,31.5782,31.4264,31.4416,211900.0
2008-08-13 14:50:00,41.43,41.47,41.17,41.35,99600.0,31.434,31.4644,31.2367,31.3733,99600.0
2008-08-13 14:55:00,41.35,41.54,41.35,41.49,177300.0,31.3733,31.5175,31.3733,31.4795,177300.0
2008-08-13 15:00:00,41.49,41.6,41.44,41.51,209900.0,31.4795,31.563,31.4416,31.4947,209900.0
2008-08-13 15:05:00,41.51,41.53,41.29,41.29,81800.0,31.4947,31.5099,31.3278,31.3278,81800.0
2008-08-13 15:10:00,41.3,41.58,41.29,41.54,113200.0,31.3354,31.5478,31.3278,31.5175,113200.0
2008-08-13 15:15:00,41.51,41.7,41.41,41.56,115800.0,31.4947,31.6389,31.4188,31.5326,115800.0
2008-08-13 15:20:00,41.56,41.57,41.12,41.34,119200.0,31.5326,31.5402,31.1988,31.3657,119200.0
2008-08-13 15:25:00,41.35,41.47,41.23,41.28,89800.0,31.3733,31.4644,31.2823,31.3202,89800.0
2008-08-13 15:30:00,41.29,41.29,40.79,40.97,124600.0,31.3278,31.3278,30.9484,31.085,124600.0
2008-08-13 15:35:00,40.95,40.97,40.8,40.91,116400.0,31.0698,31.085,30.956,31.0395,116400.0
2008-08-13 15:40:00,40.89,40.95,40.5,40.67,155600.0,31.0243,31.0698,30.7284,30.8574,155600.0
2008-08-13 15:45:00,40.67,40.88,40.6,40.74,155800.0,30.8574,31.0167,30.8043,30.9105,155800.0
2008-08-13 15:50:00,40.74,41.02,40.68,40.97,210600.0,30.9105,31.1229,30.865,31.085,210600.0
2008-08-13 15:55:00,40.97,41.07,40.79,40.81,284900.0,31.085,31.1609,30.9484,30.9636,284900.0
2008-08-14 09:30:00,40.28,41.23,40.11,40.95,170400.0,30.5615,31.2823,30.4325,31.0698,170400.0
2008-08-14 09:35:00,40.93,41.67,40.9,41.22,211700.0,31.0546,31.6161,31.0319,31.2747,211700.0
2008-08-14 09:40:00,41.22,41.78,41.1,41.35,211800.0,31.2747,31.6996,31.1836,31.3733,211800.0
2008-08-14 09:45:00,41.34,41.59,40.82,40.86,246200.0,31.3657,31.5554,30.9712,31.0015,246200.0
2008-08-14 09:50:00,40.88,41.04,40.58,40.8,293500.0,31.0167,31.1381,30.7891,30.956,293500.0
2008-08-14 09:55:00,40.78,41.33,40.62,41.27,142000.0,30.9408,31.3581,30.8194,31.3126,142000.0
2008-08-14 10:00:00,41.28,41.54,41.26,41.36,163500.0,31.3202,31.5175,31.305,31.3809,163500.0
2008-08-14 10:05:00,41.39,41.75,41.3,41.41,163300.0,31.4037,31.6768,31.3354,31.4188,163300.0
2008-08-14 10:10:00,41.39,41.48,41.09,41.28,116400.0,31.4037,31.4719,31.176,31.3202,116400.0
2008-08-14 10:15:00,41.23,41.47,41.12,41.33,75200.0,31.2823,31.4644,31.1988,31.3581,75200.0
2008-08-14 10:20:00,41.31,41.54,41.16,41.36,107800.0,31.343,31.5175,31.2292,31.3809,107800.0
2008-08-14 10:25:00,41.38,41.69,41.28,41.65,72300.0,31.3961,31.6313,31.3202,31.6009,72300.0
2008-08-14 10:30:00,41.63,41.7,41.37,41.49,89200.0,31.5858,31.6389,31.3885,31.4795,89200.0
2008-08-14 10:35:00,41.49,41.72,41.43,41.64,78600.0,31.4795,31.654,31.434,31.5933,78600.0
2008-08-14 10:40:00,41.63,41.9,41.45,41.6,161000.0,31.5858,31.7906,31.4492,31.563,161000.0
2008-08-14 10:45:00,41.61,41.73,41.49,41.69,89700.0,31.5706,31.6616,31.4795,31.6313,89700.0
2008-08-14 10:50:00,41.69,41.8,41.62,41.74,54200.0,31.6313,31.7147,31.5782,31.6692,54200.0
2008-08-14 10:55:00,41.71,41.75,41.25,41.5,146100.0,31.6465,31.6768,31.2974,31.4871,146100.0
2008-08-14 11:00:00,41.5,41.56,41.3,41.56,66000.0,31.4871,31.5326,31.3354,31.5326,66000.0
2008-08-14 11:05:00,41.54,41.66,41.45,41.63,48600.0,31.5175,31.6085,31.4492,31.5858,48600.0
2008-08-14 11:10:00,41.64,41.83,41.61,41.71,65500.0,31.5933,31.7375,31.5706,31.6465,65500.0
2008-08-14 11:15:00,41.7,41.88,41.63,41.85,84400.0,31.6389,31.7754,31.5858,31.7527,84400.0
2008-08-14 11:20:00,41.87,41.89,41.73,41.87,36600.0,31.7679,31.783,31.6616,31.7679,36600.0
2008-08-14 11:25:00,41.86,41.88,41.64,41.7,49000.0,31.7603,31.7754,31.5933,31.6389,49000.0
2008-08-14 11:30:00,41.67,41.69,41.6,41.67,26900.0,31.6161,31.6313,31.563,31.6161,26900.0
2008-08-14 11:35:00,41.66,41.8,41.64,41.66,49000.0,31.6085,31.7147,31.5933,31.6085,49000.0
2008-08-14 11:40:00,41.69,41.71,41.59,41.66,37900.0,31.6313,31.6465,31.5554,31.6085,37900.0
2008-08-14 11:45:00,41.65,41.69,41.48,41.48,43800.0,31.6009,31.6313,31.4719,31.4719,43800.0
2008-08-14 11:50:00,41.5,41.61,41.45,41.6,37000.0,31.4871,31.5706,31.4492,31.563,37000.0
2008-08-14 11:55:00,41.58,41.71,41.58,41.67,51800.0,31.5478,31.6465,31.5478,31.6161,51800.0
2008-08-14 12:00:00,41.69,41.79,41.48,41.52,74900.0,31.6313,31.7072,31.4719,31.5023,74900.0
2008-08-14 12:05:00,41.49,41.74,41.42,41.57,81600.0,31.4795,31.6692,31.4264,31.5402,81600.0
2008-08-14 12:10:00,41.55,41.74,41.48,41.58,88400.0,31.5251,31.6692,31.4719,31.5478,88400.0
2008-08-14 12:15:00,41.57,41.78,41.5,41.78,82800.0,31.5402,31.6996,31.4871,31.6996,82800.0
2008-08-14 12:20:00,41.78,41.85,41.66,41.81,56300.0,31.6996,31.7527,31.6085,31.7223,56300.0
2008-08-14 12:25:00,41.79,41.81,41.59,41.65,29900.0,31.7072,31.7223,31.5554,31.6009,29900.0
2008-08-14 12:30:00,41.65,41.87,41.62,41.81,68500.0,31.6009,31.7679,31.5782,31.7223,68500.0
2008-08-14 12:35:00,41.85,41.86,41.74,41.77,42900.0,31.7527,31.7603,31.6692,31.692,42900.0
2008-08-14 12:40:00,41.77,41.95,41.76,41.9,101600.0,31.692,31.8285,31.6844,31.7906,101600.0
2008-08-14 12:45:00,41.93,42.32,41.92,42.11,185000.0,31.8134,32.1093,31.8058,31.9499,185000.0
2008-08-14 12:50:00,42.11,42.11,41.96,41.99,44000.0,31.9499,31.9499,31.8361,31.8589,44000.0
2008-08-14 12:55:00,42.01,42.05,41.95,41.98,58200.0,31.8741,31.9044,31.8285,31.8513,58200.0
2008-08-14 13:00:00,41.99,42.05,41.96,41.96,33500.0,31.8589,31.9044,31.8361,31.8361,33500.0
2008-08-14 13:05:00,41.96,41.96,41.44,41.76,52000.0,31.8361,31.8361,31.4416,31.6844,52000.0
2008-08-14 13:10:00,41.77,41.92,41.67,41.89,78600.0,31.692,31.8058,31.6161,31.783,78600.0
2008-08-14 13:15:00,41.9,41.96,41.82,41.82,77400.0,31.7906,31.8361,31.7299,31.7299,77400.0
2008-08-14 13:20:00,41.81,41.9,41.75,41.89,54700.0,31.7223,31.7906,31.6768,31.783,54700.0
2008-08-14 13:25:00,41.89,41.89,41.61,41.64,56000.0,31.783,31.783,31.5706,31.5933,56000.0
2008-08-14 13:30:00,41.63,41.64,41.36,41.54,71700.0,31.5858,31.5933,31.3809,31.5175,71700.0
2008-08-14 13:35:00,41.55,41.59,41.47,41.49,33200.0,31.5251,31.5554,31.4644,31.4795,33200.0
2008-08-14 13:40:00,41.49,41.59,41.47,41.57,21700.0,31.4795,31.5554,31.4644,31.5402,21700.0
2008-08-14 13:45:00,41.57,41.64,41.49,41.59,153500.0,31.5402,31.5933,31.4795,31.5554,153500.0
2008-08-14 13:50:00,41.6,41.66,41.54,41.64,24700.0,31.563,31.6085,31.5175,31.5933,24700.0
2008-08-14 13:55:00,41.63,41.74,41.58,41.73,40000.0,31.5858,31.6692,31.5478,31.6616,40000.0
2008-08-14 14:00:00,41.74,41.93,41.74,41.92,117300.0,31.6692,31.8134,31.6692,31.8058,117300.0
2008-08-14 14:05:00,41.92,41.94,41.69,41.89,91600.0,31.8058,31.821,31.6313,31.783,91600.0
2008-08-14 14:10:00,41.88,41.9,41.74,41.8,56800.0,31.7754,31.7906,31.6692,31.7147,56800.0
2008-08-14 14:15:00,41.8,41.97,41.78,41.9,57300.0,31.7147,31.8437,31.6996,31.7906,57300.0
2008-08-14 14:20:00,41.92,41.95,41.69,41.72,73200.0,31.8058,31.8285,31.6313,31.654,73200.0
2008-08-14 14:25:00,41.7,41.87,41.65,41.8,55800.0,31.6389,31.7679,31.6009,31.7147,55800.0
2008-08-14 14:30:00,41.8,41.84,41.62,41.64,28300.0,31.7147,31.7451,31.5782,31.5933,28300.0
2008-08-14 14:35:00,41.64,41.79,41.64,41.68,23000.0,31.5933,31.7072,31.5933,31.6237,23000.0
2008-08-14 14:40:00,41.66,41.79,41.51,41.53,27000.0,31.6085,31.7072,31.4947,31.5099,27000.0
2008-08-14 14:45:00,41.53,41.56,41.31,41.4,95200.0,31.5099,31.5326,31.343,31.4113,95200.0
2008-08-14 14:50:00,41.42,41.55,41.4,41.53,49200.0,31.4264,31.5251,31.4113,31.5099,49200.0
2008-08-14 14:55:00,41.52,41.53,41.32,41.33,45800.0,31.5023,31.5099,31.3506,31.3581,45800.0
2008-08-14 15:00:00,41.32,41.34,41.17,41.22,103100.0,31.3506,31.3657,31.2367,31.2747,103100.0
2008-08-14 15:05:00,41.21,41.39,41.2,41.36,86900.0,31.2671,31.4037,31.2595,31.3809,86900.0
2008-08-14 15:10:00,41.34,41.39,41.18,41.28,45000.0,31.3657,31.4037,31.2443,31.3202,45000.0
2008-08-14 15:15:00,41.28,41.6,41.28,41.51,87500.0,31.3202,31.563,31.3202,31.4947,87500.0
2008-08-14 15:20:00,41.51,41.58,41.27,41.29,62200.0,31.4947,31.5478,31.3126,31.3278,62200.0
2008-08-14 15:25:00,41.28,41.34,41.16,41.19,60000.0,31.3202,31.3657,31.2292,31.2519,60000.0
2008-08-14 15:30:00,41.21,41.42,41.16,41.36,120300.0,31.2671,31.4264,31.2292,31.3809,120300.0
2008-08-14 15:35:00,41.38,41.7,41.37,41.66,136500.0,31.3961,31.6389,31.3885,31.6085,136500.0
2008-08-14 15:40:00,41.67,41.81,41.59,41.77,132800.0,31.6161,31.7223,31.5554,31.692,132800.0
2008-08-14 15:45:00,41.75,41.87,41.62,41.8,105200.0,31.6768,31.7679,31.5782,31.7147,105200.0
2008-08-14 15:50:00,41.84,41.84,41.68,41.76,117500.0,31.7451,31.7451,31.6237,31.6844,117500.0
2008-08-14 15:55:00,41.75,41.85,41.72,41.75,246800.0,31.6768,31.7527,31.654,31.6768,246800.0
2008-08-15 09:30:00,42.08,42.83,42.08,42.65,516300.0,31.9272,32.4962,31.9272,32.3597,516300.0
2008-08-15 09:35:00,42.66,42.93,42.5,42.89,146800.0,32.3672,32.5721,32.2458,32.5418,146800.0
2008-08-15 09:40:00,42.91,43.58,42.9,43.11,275300.0,32.5569,33.0653,32.5493,32.7087,275300.0
2008-08-15 09:45:00,43.1,43.32,43.09,43.16,117200.0,32.7011,32.868,32.6935,32.7466,117200.0
2008-08-15 09:50:00,43.16,43.27,42.8,42.95,213700.0,32.7466,32.8301,32.4735,32.5873,213700.0
2008-08-15 09:55:00,42.92,43.29,42.86,43.12,99200.0,32.5645,32.8452,32.519,32.7163,99200.0
2008-08-15 10:00:00,43.12,43.12,42.5,42.67,120600.0,32.7163,32.7163,32.2458,32.3748,120600.0
2008-08-15 10:05:00,42.66,42.67,42.14,42.43,171300.0,32.3672,32.3748,31.9727,32.1927,171300.0
2008-08-15 10:10:00,42.43,42.76,42.43,42.64,90500.0,32.1927,32.4431,32.1927,32.3521,90500.0
2008-08-15 10:15:00,42.65,42.8,42.55,42.66,48600.0,32.3597,32.4735,32.2838,32.3672,48600.0
2008-08-15 10:20:00,42.7,42.8,42.4,42.62,83500.0,32.3976,32.4735,32.17,32.3369,83500.0
2008-08-15 10:25:00,42.64,42.98,42.61,42.9,102800.0,32.3521,32.61,32.3293,32.5493,102800.0
2008-08-15 10:30:00,42.9,43.01,42.83,42.98,98000.0,32.5493,32.6328,32.4962,32.61,98000.0
2008-08-15 10:35:00,42.98,43.02,42.89,43.01,117600.0,32.61,32.6404,32.5418,32.6328,117600.0
2008-08-15 10:40:00,43.01,43.08,42.95,43.05,105400.0,32.6328,32.6859,32.5873,32.6631,105400.0
2008-08-15 10:45:00,43.02,43.17,42.97,43.12,85800.0,32.6404,32.7542,32.6025,32.7163,85800.0
2008-08-15 10:50:00,43.13,43.28,43.11,43.18,106400.0,32.7238,32.8377,32.7087,32.7618,106400.0
2008-08-15 10:55:00,43.17,43.37,43.14,43.34,88400.0,32.7542,32.9059,32.7314,32.8832,88400.0
2008-08-15 11:00:00,43.34,43.35,43.15,43.25,71600.0,32.8832,32.8908,32.739,32.8149,71600.0
2008-08-15 11:05:00,43.27,43.32,43.2,43.29,56000.0,32.8301,32.868,32.777,32.8452,56000.0
2008-08-15 11:10:00,43.29,43.35,43.21,43.29,57600.0,32.8452,32.8908,32.7845,32.8452,57600.0
2008-08-15 11:15:00,43.28,43.51,43.28,43.3,122100.0,32.8377,33.0122,32.8377,32.8528,122100.0
2008-08-15 11:20:00,43.3,43.41,43.25,43.27,65100.0,32.8528,32.9363,32.8149,32.8301,65100.0
2008-08-15 11:25:00,43.28,43.42,43.27,43.38,70900.0,32.8377,32.9439,32.8301,32.9135,70900.0
2008-08-15 11:30:00,43.37,43.37,43.25,43.37,80700.0,32.9059,32.9059,32.8149,32.9059,80700.0
2008-08-15 11:35:00,43.36,43.37,43.14,43.15,110400.0,32.8984,32.9059,32.7314,32.739,110400.0
2008-08-15 11:40:00,43.15,43.41,43.14,43.32,164000.0,32.739,32.9363,32.7314,32.868,164000.0
2008-08-15 11:45:00,43.32,43.36,43.18,43.32,172300.0,32.868,32.8984,32.7618,32.868,172300.0
2008-08-15 11:50:00,43.33,43.43,43.25,43.38,89200.0,32.8756,32.9515,32.8149,32.9135,89200.0
2008-08-15 11:55:00,43.39,43.5,43.29,43.39,99600.0,32.9211,33.0046,32.8452,32.9211,99600.0
2008-08-15 12:00:00,43.38,43.46,43.31,43.31,57700.0,32.9135,32.9742,32.8604,32.8604,57700.0
2008-08-15 12:05:00,43.32,43.47,43.26,43.27,93900.0,32.868,32.9818,32.8225,32.8301,93900.0
2008-08-15 12:10:00,43.26,43.29,43.08,43.19,117300.0,32.8225,32.8452,32.6859,32.7694,117300.0
2008-08-15 12:15:00,43.17,43.49,43.17,43.46,135400.0,32.7542,32.997,32.7542,32.9742,135400.0
2008-08-15 12:20:00,43.45,43.59,43.4,43.56,99100.0,32.9666,33.0729,32.9287,33.0501,99100.0
2008-08-15 12:25:00,43.56,43.56,43.28,43.34,70200.0,33.0501,33.0501,32.8377,32.8832,70200.0
2008-08-15 12:30:00,43.37,43.49,43.33,43.34,47300.0,32.9059,32.997,32.8756,32.8832,47300.0
2008-08-15 12:35:00,43.37,43.74,43.34,43.7,67500.0,32.9059,33.1867,32.8832,33.1563,67500.0
2008-08-15 12:40:00,43.71,43.71,43.53,43.59,81600.0,33.1639,33.1639,33.0273,33.0729,81600.0
2008-08-15 12:45:00,43.6,43.67,43.59,43.59,42500.0,33.0804,33.1336,33.0729,33.0729,42500.0
2008-08-15 12:50:00,43.61,43.73,43.58,43.71,43700.0,33.088,33.1791,33.0653,33.1639,43700.0
2008-08-15 12:55:00,43.72,43.73,43.59,43.65,44400.0,33.1715,33.1791,33.0729,33.1184,44400.0
2008-08-15 13:00:00,43.65,43.72,43.62,43.67,64400.0,33.1184,33.1715,33.0956,33.1336,64400.0
2008-08-15 13:05:00,43.67,43.73,43.52,43.54,72800.0,33.1336,33.1791,33.0197,33.0349,72800.0
2008-08-15 13:10:00,43.55,43.55,43.42,43.5,31600.0,33.0425,33.0425,32.9439,33.0046,31600.0
2008-08-15 13:15:00,43.48,43.5,43.37,43.47,148800.0,32.9894,33.0046,32.9059,32.9818,148800.0
2008-08-15 13:20:00,43.47,43.48,43.31,43.33,81500.0,32.9818,32.9894,32.8604,32.8756,81500.0
2008-08-15 13:25:00,43.31,43.41,43.26,43.31,100200.0,32.8604,32.9363,32.8225,32.8604,100200.0
2008-08-15 13:30:00,43.33,43.43,43.3,43.32,121900.0,32.8756,32.9515,32.8528,32.868,121900.0
2008-08-15 13:35:00,43.33,43.44,43.3,43.35,102400.0,32.8756,32.9591,32.8528,32.8908,102400.0
2008-08-15 13:40:00,43.35,43.5,43.31,43.36,81100.0,32.8908,33.0046,32.8604,32.8984,81100.0
2008-08-15 13:45:00,43.39,43.48,43.33,43.45,36000.0,32.9211,32.9894,32.8756,32.9666,36000.0
2008-08-15 13:50:00,43.46,43.47,43.3,43.35,47300.0,32.9742,32.9818,32.8528,32.8908,47300.0
2008-08-15 13:55:00,43.35,43.37,43.26,43.32,52000.0,32.8908,32.9059,32.8225,32.868,52000.0
2008-08-15 14:00:00,43.32,43.39,43.29,43.36,28400.0,32.868,32.9211,32.8452,32.8984,28400.0
2008-08-15 14:05:00,43.35,43.4,43.29,43.38,122300.0,32.8908,32.9287,32.8452,32.9135,122300.0
2008-08-15 14:10:00,43.36,43.54,43.32,43.35,81900.0,32.8984,33.0349,32.868,32.8908,81900.0
2008-08-15 14:15:00,43.36,43.48,43.32,43.41,67300.0,32.8984,32.9894,32.868,32.9363,67300.0
2008-08-15 14:20:00,43.41,43.51,43.36,43.39,76400.0,32.9363,33.0122,32.8984,32.9211,76400.0
2008-08-15 14:25:00,43.37,43.39,43.25,43.31,87100.0,32.9059,32.9211,32.8149,32.8604,87100.0
2008-08-15 14:30:00,43.32,43.39,43.28,43.32,68400.0,32.868,32.9211,32.8377,32.868,68400.0
2008-08-15 14:35:00,43.32,43.34,43.25,43.26,70300.0,32.868,32.8832,32.8149,32.8225,70300.0
2008-08-15 14:40:00,43.27,43.4,43.18,43.3,191700.0,32.8301,32.9287,32.7618,32.8528,191700.0
2008-08-15 14:45:00,43.31,43.38,43.24,43.24,70600.0,32.8604,32.9135,32.8073,32.8073,70600.0
2008-08-15 14:50:00,43.25,43.5,43.24,43.41,87200.0,32.8149,33.0046,32.8073,32.9363,87200.0
2008-08-15 14:55:00,43.42,43.46,43.35,43.4,44300.0,32.9439,32.9742,32.8908,32.9287,44300.0
2008-08-15 15:00:00,43.4,43.58,43.38,43.44,85800.0,32.9287,33.0653,32.9135,32.9591,85800.0
2008-08-15 15:05:00,43.44,43.49,43.31,43.41,109900.0,32.9591,32.997,32.8604,32.9363,109900.0
2008-08-15 15:10:00,43.42,43.51,43.4,43.47,86200.0,32.9439,33.0122,32.9287,32.9818,86200.0
2008-08-15 15:15:00,43.47,43.56,43.44,43.51,69000.0,32.9818,33.0501,32.9591,33.0122,69000.0
2008-08-15 15:20:00,43.5,43.8,43.45,43.79,235500.0,33.0046,33.2322,32.9666,33.2246,235500.0
2008-08-15 15:25:00,43.79,43.95,43.72,43.92,213000.0,33.2246,33.346,33.1715,33.3232,213000.0
2008-08-15 15:30:00,43.91,43.95,43.73,43.76,113000.0,33.3157,33.346,33.1791,33.2018,113000.0
2008-08-15 15:35:00,43.76,43.92,43.73,43.89,128600.0,33.2018,33.3232,33.1791,33.3005,128600.0
2008-08-15 15:40:00,43.89,43.99,43.8,43.87,224000.0,33.3005,33.3764,33.2322,33.2853,224000.0
2008-08-15 15:45:00,43.87,43.96,43.76,43.84,277100.0,33.2853,33.3536,33.2018,33.2625,277100.0
2008-08-15 15:50:00,43.84,43.99,43.82,43.9,200000.0,33.2625,33.3764,33.2474,33.3081,200000.0
2008-08-15 15:55:00,43.89,43.94,43.86,43.91,243800.0,33.3005,33.3384,33.2777,33.3157,243800.0
2008-08-18 09:30:00,43.62,43.96,43.48,43.63,157200.0,33.0956,33.3536,32.9894,33.1032,157200.0
2008-08-18 09:35:00,43.66,43.74,43.2,43.24,173300.0,33.126,33.1867,32.777,32.8073,173300.0
2008-08-18 09:40:00,43.25,43.43,43.11,43.35,180500.0,32.8149,32.9515,32.7087,32.8908,180500.0
2008-08-18 09:45:00,43.32,43.44,43.12,43.28,138100.0,32.868,32.9591,32.7163,32.8377,138100.0
2008-08-18 09:50:00,43.26,43.49,43.19,43.45,169200.0,32.8225,32.997,32.7694,32.9666,169200.0
2008-08-18 09:55:00,43.45,43.49,43.13,43.31,172100.0,32.9666,32.997,32.7238,32.8604,172100.0
2008-08-18 10:00:00,43.3,43.4,43.16,43.28,84100.0,32.8528,32.9287,32.7466,32.8377,84100.0
2008-08-18 10:05:00,43.28,43.45,43.23,43.34,90800.0,32.8377,32.9666,32.7997,32.8832,90800.0
2008-08-18 10:10:00,43.34,43.35,43.17,43.2,107800.0,32.8832,32.8908,32.7542,32.777,107800.0
2008-08-18 10:15:00,43.2,43.2,42.86,42.9,141900.0,32.777,32.777,32.519,32.5493,141900.0
2008-08-18 10:20:00,42.9,43.01,42.83,42.94,88500.0,32.5493,32.6328,32.4962,32.5797,88500.0
2008-08-18 10:25:00,42.92,43.13,42.89,42.95,112900.0,32.5645,32.7238,32.5418,32.5873,112900.0
2008-08-18 10:30:00,42.97,43.03,42.84,42.93,110400.0,32.6025,32.648,32.5038,32.5721,110400.0
2008-08-18 10:35:00,42.94,43.13,42.9,43.04,118500.0,32.5797,32.7238,32.5493,32.6556,118500.0
2008-08-18 10:40:00,43.05,43.09,42.95,43.04,67700.0,32.6631,32.6935,32.5873,32.6556,67700.0
2008-08-18 10:45:00,43.05,43.06,42.79,42.85,80600.0,32.6631,32.6707,32.4659,32.5114,80600.0
2008-08-18 10:50:00,42.85,43.23,42.83,43.11,98800.0,32.5114,32.7997,32.4962,32.7087,98800.0
2008-08-18 10:55:00,43.13,43.35,43.05,43.21,150400.0,32.7238,32.8908,32.6631,32.7845,150400.0
2008-08-18 11:00:00,43.23,43.43,43.16,43.39,110000.0,32.7997,32.9515,32.7466,32.9211,110000.0
2008-08-18 11:05:00,43.36,43.46,43.22,43.34,79200.0,32.8984,32.9742,32.7921,32.8832,79200.0
2008-08-18 11:10:00,43.36,43.57,43.36,43.51,61300.0,32.8984,33.0577,32.8984,33.0122,61300.0
2008-08-18 11:15:00,43.49,43.51,43.21,43.43,63200.0,32.997,33.0122,32.7845,32.9515,63200.0
2008-08-18 11:20:00,43.42,43.47,43.15,43.24,60300.0,32.9439,32.9818,32.739,32.8073,60300.0
2008-08-18 11:25:00,43.23,43.23,42.98,43.15,71500.0,32.7997,32.7997,32.61,32.739,71500.0
2008-08-18 11:30:00,43.15,43.15,42.75,42.77,83900.0,32.739,32.739,32.4355,32.4507,83900.0
2008-08-18 11:35:00,42.78,42.97,42.75,42.93,101900.0,32.4583,32.6025,32.4355,32.5721,101900.0
2008-08-18 11:40:00,42.93,42.93,42.75,42.81,48600.0,32.5721,32.5721,32.4355,32.4811,48600.0
2008-08-18 11:45:00,42.81,42.82,42.63,42.66,73100.0,32.4811,32.4886,32.3445,32.3672,73100.0
2008-08-18 11:50:00,42.67,42.77,42.63,42.67,53200.0,32.3748,32.4507,32.3445,32.3748,53200.0
2008-08-18 11:55:00,42.67,42.68,42.31,42.37,132100.0,32.3748,32.3824,32.1017,32.1472,132100.0
2008-08-18 12:00:00,42.38,42.39,42.12,42.21,136900.0,32.1548,32.1624,31.9575,32.0258,136900.0
2008-08-18 12:05:00,42.19,42.24,42.03,42.05,133500.0,32.0106,32.0486,31.8892,31.9044,133500.0
2008-08-18 12:10:00,42.06,42.28,41.99,41.99,121200.0,31.912,32.0789,31.8589,31.8589,121200.0
2008-08-18 12:15:00,42.0,42.1,41.9,41.95,95700.0,31.8665,31.9424,31.7906,31.8285,95700.0
2008-08-18 12:20:00,41.96,42.15,41.92,41.95,111900.0,31.8361,31.9803,31.8058,31.8285,111900.0
2008-08-18 12:25:00,41.95,42.2,41.95,42.18,82500.0,31.8285,32.0182,31.8285,32.0031,82500.0
2008-08-18 12:30:00,42.18,42.26,42.05,42.11,101200.0,32.0031,32.0638,31.9044,31.9499,101200.0
2008-08-18 12:35:00,42.11,42.11,41.81,41.89,110700.0,31.9499,31.9499,31.7223,31.783,110700.0
2008-08-18 12:40:00,41.9,41.92,41.56,41.65,160900.0,31.7906,31.8058,31.5326,31.6009,160900.0
2008-08-18 12:45:00,41.64,41.91,41.64,41.76,105700.0,31.5933,31.7982,31.5933,31.6844,105700.0
2008-08-18 12:50:00,41.78,41.78,41.62,41.62,92100.0,31.6996,31.6996,31.5782,31.5782,92100.0
2008-08-18 12:55:00,41.63,41.76,41.6,41.64,67300.0,31.5858,31.6844,31.563,31.5933,67300.0
2008-08-18 13:00:00,41.68,41.87,41.67,41.83,64300.0,31.6237,31.7679,31.6161,31.7375,64300.0
2008-08-18 13:05:00,41.83,41.9,41.7,41.77,35300.0,31.7375,31.7906,31.6389,31.692,35300.0
2008-08-18 13:10:00,41.79,41.8,41.66,41.71,47300.0,31.7072,31.7147,31.6085,31.6465,47300.0
2008-08-18 13:15:00,41.71,41.73,41.65,41.7,35900.0,31.6465,31.6616,31.6009,31.6389,35900.0
2008-08-18 13:20:00,41.7,42.01,41.69,42.0,64200.0,31.6389,31.8741,31.6313,31.8665,64200.0
2008-08-18 13:25:00,41.95,41.97,41.83,41.91,46400.0,31.8285,31.8437,31.7375,31.7982,46400.0
2008-08-18 13:30:00,41.9,42.0,41.86,41.87,55900.0,31.7906,31.8665,31.7603,31.7679,55900.0
2008-08-18 13:35:00,41.86,42.2,41.85,42.06,83900.0,31.7603,32.0182,31.7527,31.912,83900.0
2008-08-18 13:40:00,42.06,42.11,41.92,42.07,55000.0,31.912,31.9499,31.8058,31.9196,55000.0
2008-08-18 13:45:00,42.06,42.06,41.81,41.81,90900.0,31.912,31.912,31.7223,31.7223,90900.0
2008-08-18 13:50:00,41.81,41.96,41.78,41.82,70400.0,31.7223,31.8361,31.6996,31.7299,70400.0
2008-08-18 13:55:00,41.82,41.95,41.75,41.76,65700.0,31.7299,31.8285,31.6768,31.6844,65700.0
2008-08-18 14:00:00,41.77,41.81,41.68,41.81,89000.0,31.692,31.7223,31.6237,31.7223,89000.0
2008-08-18 14:05:00,41.8,41.94,41.74,41.92,107200.0,31.7147,31.821,31.6692,31.8058,107200.0
2008-08-18 14:10:00,41.93,42.12,41.92,42.01,106500.0,31.8134,31.9575,31.8058,31.8741,106500.0
2008-08-18 14:15:00,42.02,42.04,41.8,41.84,86300.0,31.8817,31.8968,31.7147,31.7451,86300.0
2008-08-18 14:20:00,41.84,41.91,41.74,41.74,172400.0,31.7451,31.7982,31.6692,31.6692,172400.0
2008-08-18 14:25:00,41.72,41.87,41.69,41.77,82200.0,31.654,31.7679,31.6313,31.692,82200.0
2008-08-18 14:30:00,41.78,41.81,41.6,41.75,75500.0,31.6996,31.7223,31.563,31.6768,75500.0
2008-08-18 14:35:00,41.74,41.83,41.64,41.7,63300.0,31.6692,31.7375,31.5933,31.6389,63300.0
2008-08-18 14:40:00,41.69,41.8,41.68,41.79,32100.0,31.6313,31.7147,31.6237,31.7072,32100.0
2008-08-18 14:45:00,41.77,41.92,41.74,41.83,39100.0,31.692,31.8058,31.6692,31.7375,39100.0
2008-08-18 14:50:00,41.83,41.91,41.72,41.77,46100.0,31.7375,31.7982,31.654,31.692,46100.0
2008-08-18 14:55:00,41.77,41.9,41.76,41.88,29600.0,31.692,31.7906,31.6844,31.7754,29600.0
2008-08-18 15:00:00,41.88,41.88,41.57,41.61,82600.0,31.7754,31.7754,31.5402,31.5706,82600.0
2008-08-18 15:05:00,41.63,41.73,41.57,41.65,88400.0,31.5858,31.6616,31.5402,31.6009,88400.0
2008-08-18 15:10:00,41.65,41.8,41.61,41.77,49500.0,31.6009,31.7147,31.5706,31.692,49500.0
2008-08-18 15:15:00,41.78,41.82,41.59,41.76,106000.0,31.6996,31.7299,31.5554,31.6844,106000.0
2008-08-18 15:20:00,41.76,41.96,41.65,41.85,88200.0,31.6844,31.8361,31.6009,31.7527,88200.0
2008-08-18 15:25:00,41.87,42.1,41.82,41.84,115200.0,31.7679,31.9424,31.7299,31.7451,115200.0
2008-08-18 15:30:00,41.84,41.93,41.75,41.87,75800.0,31.7451,31.8134,31.6768,31.7679,75800.0
2008-08-18 15:35:00,41.86,42.02,41.7,41.75,103700.0,31.7603,31.8817,31.6389,31.6768,103700.0
2008-08-18 15:40:00,41.72,41.88,41.63,41.72,204000.0,31.654,31.7754,31.5858,31.654,204000.0
2008-08-18 15:45:00,41.72,41.87,41.68,41.81,202000.0,31.654,31.7679,31.6237,31.7223,202000.0
2008-08-18 15:50:00,41.8,42.05,41.74,41.9,203400.0,31.7147,31.9044,31.6692,31.7906,203400.0
2008-08-18 15:55:00,41.89,41.97,41.78,41.79,186000.0,31.783,31.8437,31.6996,31.7072,186000.0
2008-08-19 09:30:00,40.99,41.06,39.81,40.13,433300.0,31.1002,31.1533,30.2049,30.4477,433300.0
2008-08-19 09:35:00,40.13,40.8,40.13,40.61,317200.0,30.4477,30.956,30.4477,30.8119,317200.0
2008-08-19 09:40:00,40.66,40.71,40.24,40.41,244300.0,30.8498,30.8877,30.5311,30.6601,244300.0
2008-08-19 09:45:00,40.4,40.42,39.95,39.96,309600.0,30.6525,30.6677,30.3111,30.3187,309600.0
2008-08-19 09:50:00,39.95,40.09,39.83,40.04,268200.0,30.3111,30.4173,30.2201,30.3794,268200.0
2008-08-19 09:55:00,40.05,40.5,39.96,40.46,247100.0,30.387,30.7284,30.3187,30.698,247100.0
2008-08-19 10:00:00,40.48,40.52,40.27,40.27,191100.0,30.7132,30.7436,30.5539,30.5539,191100.0
2008-08-19 10:05:00,40.26,40.45,40.17,40.22,92900.0,30.5463,30.6905,30.478,30.516,92900.0
2008-08-19 10:10:00,40.2,40.34,40.06,40.08,113200.0,30.5008,30.607,30.3946,30.4097,113200.0
2008-08-19 10:15:00,40.1,40.24,39.92,40.04,104800.0,30.4249,30.5311,30.2883,30.3794,104800.0
2008-08-19 10:20:00,40.03,40.12,39.9,40.12,103500.0,30.3718,30.4401,30.2732,30.4401,103500.0
2008-08-19 10:25:00,40.1,40.18,39.99,40.06,69800.0,30.4249,30.4856,30.3414,30.3946,69800.0
2008-08-19 10:30:00,40.06,40.2,40.02,40.09,143500.0,30.3946,30.5008,30.3642,30.4173,143500.0
2008-08-19 10:35:00,40.09,40.41,40.0,40.31,96500.0,30.4173,30.6601,30.349,30.5842,96500.0
2008-08-19 10:40:00,40.31,40.57,40.25,40.25,95300.0,30.5842,30.7815,30.5387,30.5387,95300.0
2008-08-19 10:45:00,40.26,40.45,40.18,40.39,45200.0,30.5463,30.6905,30.4856,30.6449,45200.0
2008-08-19 10:50:00,40.36,40.42,40.2,40.24,75600.0,30.6222,30.6677,30.5008,30.5311,75600.0
2008-08-19 10:55:00,40.26,40.48,40.26,40.42,62300.0,30.5463,30.7132,30.5463,30.6677,62300.0
2008-08-19 11:00:00,40.4,40.42,40.2,40.2,50200.0,30.6525,30.6677,30.5008,30.5008,50200.0
2008-08-19 11:05:00,40.2,40.26,40.01,40.07,73400.0,30.5008,30.5463,30.3566,30.4021,73400.0
2008-08-19 11:10:00,40.09,40.26,40.02,40.06,84000.0,30.4173,30.5463,30.3642,30.3946,84000.0
2008-08-19 11:15:00,40.09,40.18,40.0,40.06,79500.0,30.4173,30.4856,30.349,30.3946,79500.0
2008-08-19 11:20:00,40.02,40.16,40.0,40.04,108000.0,30.3642,30.4704,30.349,30.3794,108000.0
2008-08-19 11:25:00,40.06,40.29,40.05,40.1,73900.0,30.3946,30.5691,30.387,30.4249,73900.0
2008-08-19 11:30:00,40.1,40.16,40.01,40.11,32200.0,30.4249,30.4704,30.3566,30.4325,32200.0
2008-08-19 11:35:00,40.1,40.15,39.94,40.01,81200.0,30.4249,30.4628,30.3035,30.3566,81200.0
2008-08-19 11:40:00,40.04,40.17,40.02,40.06,37000.0,30.3794,30.478,30.3642,30.3946,37000.0
2008-08-19 11:45:00,40.08,40.1,40.0,40.05,43400.0,30.4097,30.4249,30.349,30.387,43400.0
2008-08-19 11:50:00,40.05,40.17,40.02,40.05,78700.0,30.387,30.478,30.3642,30.387,78700.0
2008-08-19 11:55:00,40.04,40.08,39.83,39.86,112900.0,30.3794,30.4097,30.2201,30.2428,112900.0
2008-08-19 12:00:00,39.86,39.94,39.72,39.8,83700.0,30.2428,30.3035,30.1366,30.1973,83700.0
2008-08-19 12:05:00,39.8,39.88,39.75,39.76,63900.0,30.1973,30.258,30.1594,30.1669,63900.0
2008-08-19 12:10:00,39.75,39.8,39.56,39.61,89100.0,30.1594,30.1973,30.0152,30.0531,89100.0
2008-08-19 12:15:00,39.6,39.86,39.6,39.86,46400.0,30.0455,30.2428,30.0455,30.2428,46400.0
2008-08-19 12:20:00,39.83,40.01,39.78,39.98,70100.0,30.2201,30.3566,30.1821,30.3339,70100.0
2008-08-19 12:25:00,39.99,40.03,39.84,39.85,73000.0,30.3414,30.3718,30.2276,30.2352,73000.0
2008-08-19 12:30:00,39.86,39.89,39.76,39.86,34000.0,30.2428,30.2656,30.1669,30.2428,34000.0
2008-08-19 12:35:00,39.86,40.09,39.86,40.03,85100.0,30.2428,30.4173,30.2428,30.3718,85100.0
2008-08-19 12:40:00,40.04,40.1,39.92,39.95,133900.0,30.3794,30.4249,30.2883,30.3111,133900.0
2008-08-19 12:45:00,39.97,40.05,39.91,39.99,53900.0,30.3263,30.387,30.2807,30.3414,53900.0
2008-08-19 12:50:00,40.0,40.04,39.95,40.03,69500.0,30.349,30.3794,30.3111,30.3718,69500.0
2008-08-19 12:55:00,40.02,40.04,39.89,39.99,75900.0,30.3642,30.3794,30.2656,30.3414,75900.0
2008-08-19 13:00:00,39.98,39.99,39.82,39.82,58800.0,30.3339,30.3414,30.2125,30.2125,58800.0
2008-08-19 13:05:00,39.85,40.03,39.81,40.0,62200.0,30.2352,30.3718,30.2049,30.349,62200.0
2008-08-19 13:10:00,40.0,40.09,39.96,40.04,57200.0,30.349,30.4173,30.3187,30.3794,57200.0
2008-08-19 13:15:00,40.05,40.05,39.78,39.8,73100.0,30.387,30.387,30.1821,30.1973,73100.0
2008-08-19 13:20:00,39.8,39.94,39.78,39.8,60000.0,30.1973,30.3035,30.1821,30.1973,60000.0
2008-08-19 13:25:00,39.8,39.97,39.8,39.94,38400.0,30.1973,30.3263,30.1973,30.3035,38400.0
2008-08-19 13:30:00,39.95,40.09,39.94,40.01,79600.0,30.3111,30.4173,30.3035,30.3566,79600.0
2008-08-19 13:35:00,40.01,40.03,39.9,40.0,37000.0,30.3566,30.3718,30.2732,30.349,37000.0
2008-08-19 13:40:00,40.02,40.23,39.97,39.97,71200.0,30.3642,30.5235,30.3263,30.3263,71200.0
2008-08-19 13:45:00,39.98,40.15,39.91,40.1,47700.0,30.3339,30.4628,30.2807,30.4249,47700.0
2008-08-19 13:50:00,40.11,40.14,40.0,40.13,44000.0,30.4325,30.4553,30.349,30.4477,44000.0
2008-08-19 13:55:00,40.15,40.15,39.9,39.9,53900.0,30.4628,30.4628,30.2732,30.2732,53900.0
2008-08-19 14:00:00,39.92,40.02,39.9,39.93,50100.0,30.2883,30.3642,30.2732,30.2959,50100.0
2008-08-19 14:05:00,39.93,40.15,39.88,40.09,74600.0,30.2959,30.4628,30.258,30.4173,74600.0
2008-08-19 14:10:00,40.09,40.12,39.98,40.06,42800.0,30.4173,30.4401,30.3339,30.3946,42800.0
2008-08-19 14:15:00,40.06,40.09,39.9,39.93,54900.0,30.3946,30.4173,30.2732,30.2959,54900.0
2008-08-19 14:20:00,39.92,39.99,39.84,39.87,84000.0,30.2883,30.3414,30.2276,30.2504,84000.0
2008-08-19 14:25:00,39.86,39.97,39.85,39.9,50500.0,30.2428,30.3263,30.2352,30.2732,50500.0
2008-08-19 14:30:00,39.9,39.91,39.81,39.83,57300.0,30.2732,30.2807,30.2049,30.2201,57300.0
2008-08-19 14:35:00,39.83,39.94,39.83,39.85,33100.0,30.2201,30.3035,30.2201,30.2352,33100.0
2008-08-19 14:40:00,39.85,39.85,39.76,39.82,44100.0,30.2352,30.2352,30.1669,30.2125,44100.0
2008-08-19 14:45:00,39.83,39.98,39.83,39.97,45600.0,30.2201,30.3339,30.2201,30.3263,45600.0
2008-08-19 14:50:00,39.97,40.18,39.97,40.08,54800.0,30.3263,30.4856,30.3263,30.4097,54800.0
2008-08-19 14:55:00,40.08,40.12,40.0,40.1,56500.0,30.4097,30.4401,30.349,30.4249,56500.0
2008-08-19 15:00:00,40.12,40.14,39.9,39.97,87200.0,30.4401,30.4553,30.2732,30.3263,87200.0
2008-08-19 15:05:00,39.98,40.13,39.94,40.0,124900.0,30.3339,30.4477,30.3035,30.349,124900.0
2008-08-19 15:10:00,40.0,40.17,39.98,40.07,161800.0,30.349,30.478,30.3339,30.4021,161800.0
2008-08-19 15:15:00,40.08,40.13,40.0,40.02,82400.0,30.4097,30.4477,30.349,30.3642,82400.0
2008-08-19 15:20:00,40.03,40.38,39.99,40.26,156200.0,30.3718,30.6374,30.3414,30.5463,156200.0
2008-08-19 15:25:00,40.27,40.29,40.15,40.18,87500.0,30.5539,30.5691,30.4628,30.4856,87500.0
2008-08-19 15:30:00,40.18,40.29,40.12,40.2,129400.0,30.4856,30.5691,30.4401,30.5008,129400.0
2008-08-19 15:35:00,40.2,40.22,40.12,40.16,203500.0,30.5008,30.516,30.4401,30.4704,203500.0
2008-08-19 15:40:00,40.16,40.29,40.08,40.24,239100.0,30.4704,30.5691,30.4097,30.5311,239100.0
2008-08-19 15:45:00,40.25,40.35,40.2,40.22,211300.0,30.5387,30.6146,30.5008,30.516,211300.0
2008-08-19 15:50:00,40.22,40.31,40.15,40.3,158800.0,30.516,30.5842,30.4628,30.5767,158800.0
2008-08-19 15:55:00,40.31,40.45,40.28,40.4,246500.0,30.5842,30.6905,30.5615,30.6525,246500.0
2008-08-20 09:30:00,40.55,40.79,39.94,39.97,126300.0,30.7663,30.9484,30.3035,30.3263,126300.0
2008-08-20 09:35:00,39.93,40.48,39.8,40.11,106600.0,30.2959,30.7132,30.1973,30.4325,106600.0
2008-08-20 09:40:00,40.08,40.24,39.72,39.77,173400.0,30.4097,30.5311,30.1366,30.1745,173400.0
2008-08-20 09:45:00,39.77,39.98,39.42,39.47,178400.0,30.1745,30.3339,29.909,29.9469,178400.0
2008-08-20 09:50:00,39.47,39.75,39.3,39.45,274700.0,29.9469,30.1594,29.8179,29.9317,274700.0
2008-08-20 09:55:00,39.46,39.84,39.42,39.75,147200.0,29.9393,30.2276,29.909,30.1594,147200.0
2008-08-20 10:00:00,39.79,39.8,39.33,39.42,111300.0,30.1897,30.1973,29.8407,29.909,111300.0
2008-08-20 10:05:00,39.41,39.48,39.21,39.4,86700.0,29.9014,29.9545,29.7496,29.8938,86700.0
2008-08-20 10:10:00,39.37,39.74,39.3,39.64,90700.0,29.871,30.1518,29.8179,30.0759,90700.0
2008-08-20 10:15:00,39.62,40.09,39.62,39.9,139100.0,30.0607,30.4173,30.0607,30.2732,139100.0
2008-08-20 10:20:00,39.94,40.45,39.93,40.24,125200.0,30.3035,30.6905,30.2959,30.5311,125200.0
2008-08-20 10:25:00,40.25,40.25,39.86,39.86,99300.0,30.5387,30.5387,30.2428,30.2428,99300.0
2008-08-20 10:30:00,39.87,40.06,39.8,40.06,50900.0,30.2504,30.3946,30.1973,30.3946,50900.0
2008-08-20 10:35:00,40.06,40.45,39.96,40.28,111200.0,30.3946,30.6905,30.3187,30.5615,111200.0
2008-08-20 10:40:00,40.24,40.48,40.09,40.48,107700.0,30.5311,30.7132,30.4173,30.7132,107700.0
2008-08-20 10:45:00,40.47,40.75,40.37,40.52,131600.0,30.7056,30.9181,30.6298,30.7436,131600.0
2008-08-20 10:50:00,40.53,41.1,40.49,41.1,117100.0,30.7512,31.1836,30.7208,31.1836,117100.0
2008-08-20 10:55:00,41.08,41.32,40.85,41.27,121700.0,31.1685,31.3506,30.994,31.3126,121700.0
2008-08-20 11:00:00,41.27,41.34,40.76,40.77,90200.0,31.3126,31.3657,30.9257,30.9333,90200.0
2008-08-20 11:05:00,40.77,41.03,40.72,40.93,70200.0,30.9333,31.1305,30.8953,31.0546,70200.0
2008-08-20 11:10:00,40.93,41.29,40.93,41.1,93300.0,31.0546,31.3278,31.0546,31.1836,93300.0
2008-08-20 11:15:00,41.06,41.2,40.92,41.02,55900.0,31.1533,31.2595,31.0471,31.1229,55900.0
2008-08-20 11:20:00,41.04,41.04,40.7,40.98,128300.0,31.1381,31.1381,30.8801,31.0926,128300.0
2008-08-20 11:25:00,41.0,41.14,40.87,41.0,143800.0,31.1078,31.214,31.0091,31.1078,143800.0
2008-08-20 11:30:00,40.96,41.04,40.51,40.53,78400.0,31.0774,31.1381,30.736,30.7512,78400.0
2008-08-20 11:35:00,40.52,40.63,40.5,40.57,82100.0,30.7436,30.827,30.7284,30.7815,82100.0
2008-08-20 11:40:00,40.58,40.58,40.45,40.48,43000.0,30.7891,30.7891,30.6905,30.7132,43000.0
2008-08-20 11:45:00,40.47,40.51,40.28,40.37,65900.0,30.7056,30.736,30.5615,30.6298,65900.0
2008-08-20 11:50:00,40.37,40.69,40.37,40.51,45700.0,30.6298,30.8726,30.6298,30.736,45700.0
2008-08-20 11:55:00,40.5,40.52,40.38,40.38,23500.0,30.7284,30.7436,30.6374,30.6374,23500.0
2008-08-20 12:00:00,40.39,40.54,40.15,40.18,52000.0,30.6449,30.7587,30.4628,30.4856,52000.0
2008-08-20 12:05:00,40.18,40.26,40.0,40.16,48400.0,30.4856,30.5463,30.349,30.4704,48400.0
2008-08-20 12:10:00,40.15,40.15,39.98,40.08,70800.0,30.4628,30.4628,30.3339,30.4097,70800.0
2008-08-20 12:15:00,40.08,40.14,39.93,39.95,44200.0,30.4097,30.4553,30.2959,30.3111,44200.0
2008-08-20 12:20:00,39.98,40.1,39.87,40.03,46000.0,30.3339,30.4249,30.2504,30.3718,46000.0
2008-08-20 12:25:00,40.06,40.06,39.87,39.9,71900.0,30.3946,30.3946,30.2504,30.2732,71900.0
2008-08-20 12:30:00,39.91,39.95,39.76,39.79,77700.0,30.2807,30.3111,30.1669,30.1897,77700.0
2008-08-20 12:35:00,39.79,39.79,39.55,39.58,114700.0,30.1897,30.1897,30.0076,30.0304,114700.0
2008-08-20 12:40:00,39.58,39.83,39.58,39.67,32700.0,30.0304,30.2201,30.0304,30.0987,32700.0
2008-08-20 12:45:00,39.68,39.72,39.58,39.64,51400.0,30.1062,30.1366,30.0304,30.0759,51400.0
2008-08-20 12:50:00,39.64,39.73,39.55,39.68,45400.0,30.0759,30.1442,30.0076,30.1062,45400.0
2008-08-20 12:55:00,39.66,39.83,39.64,39.69,65700.0,30.0911,30.2201,30.0759,30.1138,65700.0
2008-08-20 13:00:00,39.68,39.75,39.6,39.61,61500.0,30.1062,30.1594,30.0455,30.0531,61500.0
2008-08-20 13:05:00,39.61,40.04,39.6,39.98,40800.0,30.0531,30.3794,30.0455,30.3339,40800.0
2008-08-20 13:10:00,39.98,40.0,39.83,39.92,37600.0,30.3339,30.349,30.2201,30.2883,37600.0
2008-08-20 13:15:00,39.92,40.04,39.89,40.02,47800.0,30.2883,30.3794,30.2656,30.3642,47800.0
2008-08-20 13:20:00,40.04,40.24,39.95,40.03,135400.0,30.3794,30.5311,30.3111,30.3718,135400.0
2008-08-20 13:25:00,40.02,40.16,39.98,40.12,70600.0,30.3642,30.4704,30.3339,30.4401,70600.0
2008-08-20 13:30:00,40.11,40.2,40.07,40.12,40200.0,30.4325,30.5008,30.4021,30.4401,40200.0
2008-08-20 13:35:00,40.14,40.2,40.08,40.1,40200.0,30.4553,30.5008,30.4097,30.4249,40200.0
2008-08-20 13:40:00,40.08,40.15,39.97,40.13,84100.0,30.4097,30.4628,30.3263,30.4477,84100.0
2008-08-20 13:45:00,40.13,40.27,40.11,40.22,71800.0,30.4477,30.5539,30.4325,30.516,71800.0
2008-08-20 13:50:00,40.21,40.21,40.04,40.09,50100.0,30.5084,30.5084,30.3794,30.4173,50100.0
2008-08-20 13:55:00,40.09,40.1,40.0,40.04,78500.0,30.4173,30.4249,30.349,30.3794,78500.0
2008-08-20 14:00:00,40.04,40.04,39.91,39.97,84700.0,30.3794,30.3794,30.2807,30.3263,84700.0
2008-08-20 14:05:00,39.97,40.03,39.89,39.91,64600.0,30.3263,30.3718,30.2656,30.2807,64600.0
2008-08-20 14:10:00,39.9,39.91,39.75,39.85,50500.0,30.2732,30.2807,30.1594,30.2352,50500.0
2008-08-20 14:15:00,39.85,39.95,39.69,39.72,66100.0,30.2352,30.3111,30.1138,30.1366,66100.0
2008-08-20 14:20:00,39.72,39.85,39.65,39.84,84900.0,30.1366,30.2352,30.0835,30.2276,84900.0
2008-08-20 14:25:00,39.85,39.99,39.79,39.8,79300.0,30.2352,30.3414,30.1897,30.1973,79300.0
2008-08-20 14:30:00,39.79,39.79,39.6,39.62,65500.0,30.1897,30.1897,30.0455,30.0607,65500.0
2008-08-20 14:35:00,39.61,39.79,39.61,39.68,41200.0,30.0531,30.1897,30.0531,30.1062,41200.0
2008-08-20 14:40:00,39.68,40.04,39.64,40.02,70200.0,30.1062,30.3794,30.0759,30.3642,70200.0
2008-08-20 14:45:00,40.01,40.06,39.84,39.95,71500.0,30.3566,30.3946,30.2276,30.3111,71500.0
2008-08-20 14:50:00,39.94,40.2,39.88,40.17,63100.0,30.3035,30.5008,30.258,30.478,63100.0
2008-08-20 14:55:00,40.17,40.3,40.16,40.25,114000.0,30.478,30.5767,30.4704,30.5387,114000.0
2008-08-20 15:00:00,40.26,40.48,40.15,40.43,89000.0,30.5463,30.7132,30.4628,30.6753,89000.0
2008-08-20 15:05:00,40.42,40.51,40.38,40.39,156300.0,30.6677,30.736,30.6374,30.6449,156300.0
2008-08-20 15:10:00,40.39,40.48,40.31,40.39,135500.0,30.6449,30.7132,30.5842,30.6449,135500.0
2008-08-20 15:15:00,40.39,40.4,40.16,40.19,144400.0,30.6449,30.6525,30.4704,30.4932,144400.0
2008-08-20 15:20:00,40.19,40.33,40.15,40.2,110900.0,30.4932,30.5994,30.4628,30.5008,110900.0
2008-08-20 15:25:00,40.2,40.45,40.19,40.31,98900.0,30.5008,30.6905,30.4932,30.5842,98900.0
2008-08-20 15:30:00,40.3,40.39,40.1,40.19,122700.0,30.5767,30.6449,30.4249,30.4932,122700.0
2008-08-20 15:35:00,40.21,40.6,40.21,40.53,162200.0,30.5084,30.8043,30.5084,30.7512,162200.0
2008-08-20 15:40:00,40.52,40.99,40.51,40.91,211800.0,30.7436,31.1002,30.736,31.0395,211800.0
2008-08-20 15:45:00,40.9,41.1,40.79,41.09,186400.0,31.0319,31.1836,30.9484,31.176,186400.0
2008-08-20 15:50:00,41.09,41.17,40.88,41.17,257800.0,31.176,31.2367,31.0167,31.2367,257800.0
2008-08-20 15:55:00,41.16,41.43,41.15,41.37,416300.0,31.2292,31.434,31.2216,31.3885,416300.0
2008-08-21 09:30:00,40.0,40.1,39.86,39.98,192800.0,30.349,30.4249,30.2428,30.3339,192800.0
2008-08-21 09:35:00,39.98,40.05,39.75,39.89,191900.0,30.3339,30.387,30.1594,30.2656,191900.0
2008-08-21 09:40:00,39.89,40.3,39.8,40.09,191500.0,30.2656,30.5767,30.1973,30.4173,191500.0
2008-08-21 09:45:00,40.1,40.25,39.9,40.0,186600.0,30.4249,30.5387,30.2732,30.349,186600.0
2008-08-21 09:50:00,40.02,40.38,39.99,40.33,170500.0,30.3642,30.6374,30.3414,30.5994,170500.0
2008-08-21 09:55:00,40.34,40.68,40.34,40.43,164000.0,30.607,30.865,30.607,30.6753,164000.0
2008-08-21 10:00:00,40.43,40.74,40.4,40.59,213900.0,30.6753,30.9105,30.6525,30.7967,213900.0
2008-08-21 10:05:00,40.57,40.85,40.41,40.77,134300.0,30.7815,30.994,30.6601,30.9333,134300.0
2008-08-21 10:10:00,40.77,40.85,40.48,40.52,96200.0,30.9333,30.994,30.7132,30.7436,96200.0
2008-08-21 10:15:00,40.51,40.9,40.45,40.85,111000.0,30.736,31.0319,30.6905,30.994,111000.0
2008-08-21 10:20:00,40.87,41.03,40.71,40.77,81500.0,31.0091,31.1305,30.8877,30.9333,81500.0
2008-08-21 10:25:00,40.79,40.94,40.52,40.65,113300.0,30.9484,31.0622,30.7436,30.8422,113300.0
2008-08-21 10:30:00,40.68,40.7,40.31,40.44,116500.0,30.865,30.8801,30.5842,30.6829,116500.0
2008-08-21 10:35:00,40.44,40.7,40.4,40.55,108600.0,30.6829,30.8801,30.6525,30.7663,108600.0
2008-08-21 10:40:00,40.55,40.69,40.06,40.17,220200.0,30.7663,30.8726,30.3946,30.478,220200.0
2008-08-21 10:45:00,40.17,40.18,40.0,40.11,165800.0,30.478,30.4856,30.349,30.4325,165800.0
2008-08-21 10:50:00,40.12,40.27,40.06,40.21,106100.0,30.4401,30.5539,30.3946,30.5084,106100.0
2008-08-21 10:55:00,40.21,40.46,40.15,40.4,94500.0,30.5084,30.698,30.4628,30.6525,94500.0
2008-08-21 11:00:00,40.43,40.45,40.17,40.4,49900.0,30.6753,30.6905,30.478,30.6525,49900.0
2008-08-21 11:05:00,40.38,40.4,40.21,40.25,50100.0,30.6374,30.6525,30.5084,30.5387,50100.0
2008-08-21 11:10:00,40.25,40.4,40.22,40.27,47800.0,30.5387,30.6525,30.516,30.5539,47800.0
2008-08-21 11:15:00,40.26,40.28,40.11,40.17,40300.0,30.5463,30.5615,30.4325,30.478,40300.0
2008-08-21 11:20:00,40.17,40.32,40.16,40.26,25000.0,30.478,30.5918,30.4704,30.5463,25000.0
2008-08-21 11:25:00,40.27,40.6,40.27,40.49,111400.0,30.5539,30.8043,30.5539,30.7208,111400.0
2008-08-21 11:30:00,40.49,40.53,40.23,40.35,79000.0,30.7208,30.7512,30.5235,30.6146,79000.0
2008-08-21 11:35:00,40.35,40.43,40.29,40.37,40500.0,30.6146,30.6753,30.5691,30.6298,40500.0
2008-08-21 11:40:00,40.4,40.67,40.38,40.61,53400.0,30.6525,30.8574,30.6374,30.8119,53400.0
2008-08-21 11:45:00,40.67,40.75,40.52,40.59,108200.0,30.8574,30.9181,30.7436,30.7967,108200.0
2008-08-21 11:50:00,40.59,40.7,40.53,40.67,62000.0,30.7967,30.8801,30.7512,30.8574,62000.0
2008-08-21 11:55:00,40.66,40.75,40.6,40.67,70100.0,30.8498,30.9181,30.8043,30.8574,70100.0
2008-08-21 12:00:00,40.67,40.83,40.67,40.77,39900.0,30.8574,30.9788,30.8574,30.9333,39900.0
2008-08-21 12:05:00,40.79,40.79,40.63,40.7,17600.0,30.9484,30.9484,30.827,30.8801,17600.0
2008-08-21 12:10:00,40.72,40.72,40.6,40.62,21900.0,30.8953,30.8953,30.8043,30.8194,21900.0
2008-08-21 12:15:00,40.62,40.82,40.62,40.76,29300.0,30.8194,30.9712,30.8194,30.9257,29300.0
2008-08-21 12:20:00,40.75,40.79,40.65,40.65,62600.0,30.9181,30.9484,30.8422,30.8422,62600.0
2008-08-21 12:25:00,40.65,40.67,40.47,40.56,81800.0,30.8422,30.8574,30.7056,30.7739,81800.0
2008-08-21 12:30:00,40.57,40.71,40.54,40.71,34300.0,30.7815,30.8877,30.7587,30.8877,34300.0
2008-08-21 12:35:00,40.68,40.7,40.5,40.52,63900.0,30.865,30.8801,30.7284,30.7436,63900.0
2008-08-21 12:40:00,40.53,40.53,40.4,40.48,44000.0,30.7512,30.7512,30.6525,30.7132,44000.0
2008-08-21 12:45:00,40.47,40.52,40.39,40.51,36100.0,30.7056,30.7436,30.6449,30.736,36100.0
2008-08-21 12:50:00,40.52,40.58,40.47,40.53,27600.0,30.7436,30.7891,30.7056,30.7512,27600.0
2008-08-21 12:55:00,40.54,40.59,40.54,40.57,15300.0,30.7587,30.7967,30.7587,30.7815,15300.0
2008-08-21 13:00:00,40.57,40.66,40.56,40.62,53700.0,30.7815,30.8498,30.7739,30.8194,53700.0
2008-08-21 13:05:00,40.62,40.79,40.57,40.79,60300.0,30.8194,30.9484,30.7815,30.9484,60300.0
2008-08-21 13:10:00,40.79,40.88,40.67,40.88,44800.0,30.9484,31.0167,30.8574,31.0167,44800.0
2008-08-21 13:15:00,40.88,40.96,40.76,40.83,77100.0,31.0167,31.0774,30.9257,30.9788,77100.0
2008-08-21 13:20:00,40.84,40.91,40.76,40.81,27300.0,30.9864,31.0395,30.9257,30.9636,27300.0
2008-08-21 13:25:00,40.8,40.81,40.67,40.76,51900.0,30.956,30.9636,30.8574,30.9257,51900.0
2008-08-21 13:30:00,40.77,40.77,40.66,40.67,18800.0,30.9333,30.9333,30.8498,30.8574,18800.0
2008-08-21 13:35:00,40.68,40.95,40.64,40.95,59300.0,30.865,31.0698,30.8346,31.0698,59300.0
2008-08-21 13:40:00,40.94,40.95,40.71,40.78,54500.0,31.0622,31.0698,30.8877,30.9408,54500.0
2008-08-21 13:45:00,40.79,40.88,40.73,40.88,36000.0,30.9484,31.0167,30.9029,31.0167,36000.0
2008-08-21 13:50:00,40.88,40.9,40.66,40.71,59900.0,31.0167,31.0319,30.8498,30.8877,59900.0
2008-08-21 13:55:00,40.72,40.83,40.68,40.77,36300.0,30.8953,30.9788,30.865,30.9333,36300.0
2008-08-21 14:00:00,40.76,40.85,40.67,40.83,32400.0,30.9257,30.994,30.8574,30.9788,32400.0
2008-08-21 14:05:00,40.83,40.85,40.73,40.77,31200.0,30.9788,30.994,30.9029,30.9333,31200.0
2008-08-21 14:10:00,40.8,40.94,40.77,40.94,73400.0,30.956,31.0622,30.9333,31.0622,73400.0
2008-08-21 14:15:00,40.94,40.95,40.76,40.81,48800.0,31.0622,31.0698,30.9257,30.9636,48800.0
2008-08-21 14:20:00,40.82,40.92,40.76,40.89,37900.0,30.9712,31.0471,30.9257,31.0243,37900.0
2008-08-21 14:25:00,40.91,41.0,40.85,40.88,37400.0,31.0395,31.1078,30.994,31.0167,37400.0
2008-08-21 14:30:00,40.91,41.23,40.9,41.18,64300.0,31.0395,31.2823,31.0319,31.2443,64300.0
2008-08-21 14:35:00,41.19,41.28,41.05,41.05,67100.0,31.2519,31.3202,31.1457,31.1457,67100.0
2008-08-21 14:40:00,41.05,41.21,41.02,41.21,39900.0,31.1457,31.2671,31.1229,31.2671,39900.0
2008-08-21 14:45:00,41.2,41.35,41.17,41.24,59000.0,31.2595,31.3733,31.2367,31.2899,59000.0
2008-08-21 14:50:00,41.24,41.3,41.12,41.14,48500.0,31.2899,31.3354,31.1988,31.214,48500.0
2008-08-21 14:55:00,41.14,41.18,41.02,41.09,57800.0,31.214,31.2443,31.1229,31.176,57800.0
2008-08-21 15:00:00,41.11,41.32,41.11,41.2,65800.0,31.1912,31.3506,31.1912,31.2595,65800.0
2008-08-21 15:05:00,41.19,41.2,41.02,41.05,49800.0,31.2519,31.2595,31.1229,31.1457,49800.0
2008-08-21 15:10:00,41.06,41.33,41.04,41.24,104600.0,31.1533,31.3581,31.1381,31.2899,104600.0
2008-08-21 15:15:00,41.25,41.41,41.21,41.35,82600.0,31.2974,31.4188,31.2671,31.3733,82600.0
2008-08-21 15:20:00,41.36,41.39,41.19,41.36,88600.0,31.3809,31.4037,31.2519,31.3809,88600.0
2008-08-21 15:25:00,41.36,41.39,41.22,41.25,69600.0,31.3809,31.4037,31.2747,31.2974,69600.0
2008-08-21 15:30:00,41.26,41.26,41.11,41.25,67700.0,31.305,31.305,31.1912,31.2974,67700.0
2008-08-21 15:35:00,41.24,41.29,41.14,41.21,85000.0,31.2899,31.3278,31.214,31.2671,85000.0
2008-08-21 15:40:00,41.21,41.48,41.19,41.47,88700.0,31.2671,31.4719,31.2519,31.4644,88700.0
2008-08-21 15:45:00,41.48,41.48,41.28,41.38,133000.0,31.4719,31.4719,31.3202,31.3961,133000.0
2008-08-21 15:50:00,41.39,41.46,41.14,41.17,245000.0,31.4037,31.4568,31.214,31.2367,245000.0
2008-08-21 15:55:00,41.17,41.26,41.07,41.18,219600.0,31.2367,31.305,31.1609,31.2443,219600.0
2008-08-22 09:30:00,42.69,42.8,41.46,42.01,386200.0,32.39,32.4735,31.4568,31.8741,386200.0
2008-08-22 09:35:00,41.98,42.12,41.6,41.62,180800.0,31.8513,31.9575,31.563,31.5782,180800.0
2008-08-22 09:40:00,41.62,42.16,41.5,41.7,152100.0,31.5782,31.9879,31.4871,31.6389,152100.0
2008-08-22 09:45:00,41.7,42.21,41.7,42.07,130200.0,31.6389,32.0258,31.6389,31.9196,130200.0
2008-08-22 09:50:00,42.1,42.46,42.0,42.08,111600.0,31.9424,32.2155,31.8665,31.9272,111600.0
2008-08-22 09:55:00,42.08,42.2,41.91,42.07,91100.0,31.9272,32.0182,31.7982,31.9196,91100.0
2008-08-22 10:00:00,42.07,42.1,41.58,41.6,180200.0,31.9196,31.9424,31.5478,31.563,180200.0
2008-08-22 10:05:00,41.61,42.03,41.61,41.94,169200.0,31.5706,31.8892,31.5706,31.821,169200.0
2008-08-22 10:10:00,41.95,42.02,41.86,41.99,235600.0,31.8285,31.8817,31.7603,31.8589,235600.0
2008-08-22 10:15:00,42.02,42.08,41.93,42.06,113400.0,31.8817,31.9272,31.8134,31.912,113400.0
2008-08-22 10:20:00,42.06,42.29,42.04,42.2,109300.0,31.912,32.0865,31.8968,32.0182,109300.0
2008-08-22 10:25:00,42.22,42.35,42.16,42.3,88300.0,32.0334,32.132,31.9879,32.0941,88300.0
2008-08-22 10:30:00,42.3,42.37,42.14,42.2,81200.0,32.0941,32.1472,31.9727,32.0182,81200.0
2008-08-22 10:35:00,42.22,42.28,42.09,42.18,60300.0,32.0334,32.0789,31.9348,32.0031,60300.0
2008-08-22 10:40:00,42.2,42.2,41.99,41.99,60800.0,32.0182,32.0182,31.8589,31.8589,60800.0
2008-08-22 10:45:00,42.0,42.03,41.93,41.96,46800.0,31.8665,31.8892,31.8134,31.8361,46800.0
2008-08-22 10:50:00,41.96,42.01,41.86,41.92,55700.0,31.8361,31.8741,31.7603,31.8058,55700.0
2008-08-22 10:55:00,41.93,42.01,41.86,41.9,57800.0,31.8134,31.8741,31.7603,31.7906,57800.0
2008-08-22 11:00:00,41.9,41.95,41.77,41.88,48400.0,31.7906,31.8285,31.692,31.7754,48400.0
2008-08-22 11:05:00,41.85,41.85,41.61,41.64,62600.0,31.7527,31.7527,31.5706,31.5933,62600.0
2008-08-22 11:10:00,41.64,41.65,41.46,41.55,103000.0,31.5933,31.6009,31.4568,31.5251,103000.0
2008-08-22 11:15:00,41.55,41.74,41.51,41.62,47500.0,31.5251,31.6692,31.4947,31.5782,47500.0
2008-08-22 11:20:00,41.6,41.63,41.42,41.44,76600.0,31.563,31.5858,31.4264,31.4416,76600.0
2008-08-22 11:25:00,41.47,41.49,41.38,41.41,45600.0,31.4644,31.4795,31.3961,31.4188,45600.0
2008-08-22 11:30:00,41.41,41.45,41.3,41.31,64900.0,31.4188,31.4492,31.3354,31.343,64900.0
2008-08-22 11:35:00,41.32,41.33,41.03,41.06,79600.0,31.3506,31.3581,31.1305,31.1533,79600.0
2008-08-22 11:40:00,41.07,41.17,40.94,41.07,88200.0,31.1609,31.2367,31.0622,31.1609,88200.0
2008-08-22 11:45:00,41.09,41.15,40.97,41.09,40600.0,31.176,31.2216,31.085,31.176,40600.0
2008-08-22 11:50:00,41.11,41.11,40.98,41.01,42600.0,31.1912,31.1912,31.0926,31.1153,42600.0
2008-08-22 11:55:00,40.98,41.08,40.85,41.07,42000.0,31.0926,31.1685,30.994,31.1609,42000.0
2008-08-22 12:00:00,41.06,41.1,40.84,40.88,46800.0,31.1533,31.1836,30.9864,31.0167,46800.0
2008-08-22 12:05:00,40.88,40.95,40.76,40.85,37300.0,31.0167,31.0698,30.9257,30.994,37300.0
2008-08-22 12:10:00,40.85,40.93,40.8,40.89,31400.0,30.994,31.0546,30.956,31.0243,31400.0
2008-08-22 12:15:00,40.89,40.97,40.83,40.86,50600.0,31.0243,31.085,30.9788,31.0015,50600.0
2008-08-22 12:20:00,40.86,40.91,40.74,40.88,52500.0,31.0015,31.0395,30.9105,31.0167,52500.0
2008-08-22 12:25:00,40.84,40.94,40.84,40.94,21900.0,30.9864,31.0622,30.9864,31.0622,21900.0
2008-08-22 12:30:00,40.95,41.18,40.9,41.18,56100.0,31.0698,31.2443,31.0319,31.2443,56100.0
2008-08-22 12:35:00,41.14,41.27,41.03,41.03,48300.0,31.214,31.3126,31.1305,31.1305,48300.0
2008-08-22 12:40:00,41.06,41.29,40.9,41.25,67900.0,31.1533,31.3278,31.0319,31.2974,67900.0
2008-08-22 12:45:00,41.26,41.29,41.11,41.11,36500.0,31.305,31.3278,31.1912,31.1912,36500.0
2008-08-22 12:50:00,41.09,41.35,41.09,41.35,23600.0,31.176,31.3733,31.176,31.3733,23600.0
2008-08-22 12:55:00,41.34,41.45,41.3,41.4,44300.0,31.3657,31.4492,31.3354,31.4113,44300.0
2008-08-22 13:00:00,41.4,41.58,41.34,41.57,39700.0,31.4113,31.5478,31.3657,31.5402,39700.0
2008-08-22 13:05:00,41.57,41.7,41.57,41.63,69000.0,31.5402,31.6389,31.5402,31.5858,69000.0
2008-08-22 13:10:00,41.63,41.72,41.6,41.68,55500.0,31.5858,31.654,31.563,31.6237,55500.0
2008-08-22 13:15:00,41.69,41.74,41.61,41.63,57600.0,31.6313,31.6692,31.5706,31.5858,57600.0
2008-08-22 13:20:00,41.64,41.8,41.63,41.78,36100.0,31.5933,31.7147,31.5858,31.6996,36100.0
2008-08-22 13:25:00,41.79,41.87,41.73,41.85,37100.0,31.7072,31.7679,31.6616,31.7527,37100.0
2008-08-22 13:30:00,41.83,41.97,41.8,41.87,40800.0,31.7375,31.8437,31.7147,31.7679,40800.0
2008-08-22 13:35:00,41.85,41.86,41.73,41.85,43900.0,31.7527,31.7603,31.6616,31.7527,43900.0
2008-08-22 13:40:00,41.84,41.93,41.75,41.92,45700.0,31.7451,31.8134,31.6768,31.8058,45700.0
2008-08-22 13:45:00,41.92,41.96,41.81,41.96,19700.0,31.8058,31.8361,31.7223,31.8361,19700.0
2008-08-22 13:50:00,41.96,42.0,41.89,41.97,49600.0,31.8361,31.8665,31.783,31.8437,49600.0
2008-08-22 13:55:00,41.97,42.0,41.79,41.88,38000.0,31.8437,31.8665,31.7072,31.7754,38000.0
2008-08-22 14:00:00,41.86,41.88,41.75,41.82,48400.0,31.7603,31.7754,31.6768,31.7299,48400.0
2008-08-22 14:05:00,41.8,41.89,41.78,41.86,54700.0,31.7147,31.783,31.6996,31.7603,54700.0
2008-08-22 14:10:00,41.87,41.95,41.83,41.9,46200.0,31.7679,31.8285,31.7375,31.7906,46200.0
2008-08-22 14:15:00,41.9,41.99,41.88,41.99,46100.0,31.7906,31.8589,31.7754,31.8589,46100.0
2008-08-22 14:20:00,41.99,42.29,41.99,42.25,65100.0,31.8589,32.0865,31.8589,32.0562,65100.0
2008-08-22 14:25:00,42.25,42.25,42.12,42.17,29600.0,32.0562,32.0562,31.9575,31.9955,29600.0
2008-08-22 14:30:00,42.15,42.23,42.05,42.06,85700.0,31.9803,32.041,31.9044,31.912,85700.0
2008-08-22 14:35:00,42.06,42.16,42.04,42.16,37800.0,31.912,31.9879,31.8968,31.9879,37800.0
2008-08-22 14:40:00,42.16,42.29,42.16,42.24,51000.0,31.9879,32.0865,31.9879,32.0486,51000.0
2008-08-22 14:45:00,42.23,42.23,42.01,42.08,34800.0,32.041,32.041,31.8741,31.9272,34800.0
2008-08-22 14:50:00,42.08,42.14,42.0,42.12,39700.0,31.9272,31.9727,31.8665,31.9575,39700.0
2008-08-22 14:55:00,42.12,42.17,42.0,42.05,31500.0,31.9575,31.9955,31.8665,31.9044,31500.0
2008-08-22 15:00:00,42.03,42.13,41.99,42.0,50000.0,31.8892,31.9651,31.8589,31.8665,50000.0
2008-08-22 15:05:00,42.0,42.09,41.97,42.06,40300.0,31.8665,31.9348,31.8437,31.912,40300.0
2008-08-22 15:10:00,42.05,42.18,42.03,42.08,69700.0,31.9044,32.0031,31.8892,31.9272,69700.0
2008-08-22 15:15:00,42.1,42.24,42.09,42.19,44700.0,31.9424,32.0486,31.9348,32.0106,44700.0
2008-08-22 15:20:00,42.2,42.22,42.12,42.16,51400.0,32.0182,32.0334,31.9575,31.9879,51400.0
2008-08-22 15:25:00,42.17,42.19,42.07,42.09,38600.0,31.9955,32.0106,31.9196,31.9348,38600.0
2008-08-22 15:30:00,42.11,42.32,42.08,42.17,84600.0,31.9499,32.1093,31.9272,31.9955,84600.0
2008-08-22 15:35:00,42.18,42.37,42.14,42.28,83800.0,32.0031,32.1472,31.9727,32.0789,83800.0
2008-08-22 15:40:00,42.31,42.51,42.29,42.3,114300.0,32.1017,32.2534,32.0865,32.0941,114300.0
2008-08-22 15:45:00,42.3,42.37,42.27,42.33,75700.0,32.0941,32.1472,32.0713,32.1169,75700.0
2008-08-22 15:50:00,42.33,42.33,42.25,42.31,115200.0,32.1169,32.1169,32.0562,32.1017,115200.0
2008-08-22 15:55:00,42.31,42.33,42.26,42.31,186600.0,32.1017,32.1169,32.0638,32.1017,186600.0
2008-08-25 09:30:00,41.62,41.92,41.62,41.71,161000.0,31.5782,31.8058,31.5782,31.6465,161000.0
2008-08-25 09:35:00,41.74,42.04,41.7,41.94,136900.0,31.6692,31.8968,31.6389,31.821,136900.0
2008-08-25 09:40:00,41.9,42.1,41.77,41.85,81200.0,31.7906,31.9424,31.692,31.7527,81200.0
2008-08-25 09:45:00,41.83,41.9,41.74,41.76,104800.0,31.7375,31.7906,31.6692,31.6844,104800.0
2008-08-25 09:50:00,41.75,41.79,41.65,41.69,93500.0,31.6768,31.7072,31.6009,31.6313,93500.0
2008-08-25 09:55:00,41.69,41.82,41.63,41.72,70600.0,31.6313,31.7299,31.5858,31.654,70600.0
2008-08-25 10:00:00,41.75,42.0,41.59,41.69,159500.0,31.6768,31.8665,31.5554,31.6313,159500.0
2008-08-25 10:05:00,41.67,42.01,41.67,41.92,61300.0,31.6161,31.8741,31.6161,31.8058,61300.0
2008-08-25 10:10:00,41.89,42.05,41.81,42.0,72600.0,31.783,31.9044,31.7223,31.8665,72600.0
2008-08-25 10:15:00,42.02,42.18,41.94,41.98,43000.0,31.8817,32.0031,31.821,31.8513,43000.0
2008-08-25 10:20:00,41.98,42.29,41.98,42.21,85700.0,31.8513,32.0865,31.8513,32.0258,85700.0
2008-08-25 10:25:00,42.21,42.32,42.12,42.23,90300.0,32.0258,32.1093,31.9575,32.041,90300.0
2008-08-25 10:30:00,42.24,42.27,42.08,42.22,71400.0,32.0486,32.0713,31.9272,32.0334,71400.0
2008-08-25 10:35:00,42.26,42.32,42.01,42.11,158100.0,32.0638,32.1093,31.8741,31.9499,158100.0
2008-08-25 10:40:00,42.09,42.41,42.09,42.28,112900.0,31.9348,32.1776,31.9348,32.0789,112900.0
2008-08-25 10:45:00,42.28,42.31,42.2,42.24,55500.0,32.0789,32.1017,32.0182,32.0486,55500.0
2008-08-25 10:50:00,42.22,42.23,41.94,42.03,139200.0,32.0334,32.041,31.821,31.8892,139200.0
2008-08-25 10:55:00,42.04,42.1,42.01,42.06,47300.0,31.8968,31.9424,31.8741,31.912,47300.0
2008-08-25 11:00:00,42.05,42.1,41.93,42.07,34800.0,31.9044,31.9424,31.8134,31.9196,34800.0
2008-08-25 11:05:00,42.08,42.2,42.04,42.04,33300.0,31.9272,32.0182,31.8968,31.8968,33300.0
2008-08-25 11:10:00,42.04,42.11,41.87,41.87,29300.0,31.8968,31.9499,31.7679,31.7679,29300.0
2008-08-25 11:15:00,41.87,41.87,41.77,41.85,62200.0,31.7679,31.7679,31.692,31.7527,62200.0
2008-08-25 11:20:00,41.85,42.0,41.8,41.9,61300.0,31.7527,31.8665,31.7147,31.7906,61300.0
2008-08-25 11:25:00,41.9,41.99,41.84,41.89,24500.0,31.7906,31.8589,31.7451,31.783,24500.0
2008-08-25 11:30:00,41.87,41.87,41.63,41.72,69000.0,31.7679,31.7679,31.5858,31.654,69000.0
2008-08-25 11:35:00,41.75,41.89,41.72,41.89,40000.0,31.6768,31.783,31.654,31.783,40000.0
2008-08-25 11:40:00,41.89,42.06,41.84,41.98,47000.0,31.783,31.912,31.7451,31.8513,47000.0
2008-08-25 11:45:00,42.0,42.02,41.91,41.95,33100.0,31.8665,31.8817,31.7982,31.8285,33100.0
2008-08-25 11:50:00,41.95,42.0,41.72,41.79,50500.0,31.8285,31.8665,31.654,31.7072,50500.0
2008-08-25 11:55:00,41.8,41.8,41.35,41.48,114900.0,31.7147,31.7147,31.3733,31.4719,114900.0
2008-08-25 12:00:00,41.49,41.67,41.46,41.63,90400.0,31.4795,31.6161,31.4568,31.5858,90400.0
2008-08-25 12:05:00,41.64,41.85,41.59,41.77,85600.0,31.5933,31.7527,31.5554,31.692,85600.0
2008-08-25 12:10:00,41.77,41.85,41.69,41.71,41100.0,31.692,31.7527,31.6313,31.6465,41100.0
2008-08-25 12:15:00,41.72,41.76,41.43,41.44,145700.0,31.654,31.6844,31.434,31.4416,145700.0
2008-08-25 12:20:00,41.45,41.57,41.34,41.53,136800.0,31.4492,31.5402,31.3657,31.5099,136800.0
2008-08-25 12:25:00,41.56,41.6,41.37,41.51,115600.0,31.5326,31.563,31.3885,31.4947,115600.0
2008-08-25 12:30:00,41.52,41.59,41.47,41.54,51100.0,31.5023,31.5554,31.4644,31.5175,51100.0
2008-08-25 12:35:00,41.57,41.74,41.49,41.73,56400.0,31.5402,31.6692,31.4795,31.6616,56400.0
2008-08-25 12:40:00,41.73,41.8,41.67,41.67,24600.0,31.6616,31.7147,31.6161,31.6161,24600.0
2008-08-25 12:45:00,41.66,41.67,41.56,41.58,32000.0,31.6085,31.6161,31.5326,31.5478,32000.0
2008-08-25 12:50:00,41.61,41.67,41.44,41.56,43400.0,31.5706,31.6161,31.4416,31.5326,43400.0
2008-08-25 12:55:00,41.56,41.75,41.53,41.68,40200.0,31.5326,31.6768,31.5099,31.6237,40200.0
2008-08-25 13:00:00,41.67,41.83,41.62,41.73,61800.0,31.6161,31.7375,31.5782,31.6616,61800.0
2008-08-25 13:05:00,41.73,41.82,41.67,41.79,32700.0,31.6616,31.7299,31.6161,31.7072,32700.0
2008-08-25 13:10:00,41.8,41.82,41.64,41.72,20100.0,31.7147,31.7299,31.5933,31.654,20100.0
2008-08-25 13:15:00,41.71,41.73,41.64,41.64,15300.0,31.6465,31.6616,31.5933,31.5933,15300.0
2008-08-25 13:20:00,41.64,41.81,41.64,41.81,24400.0,31.5933,31.7223,31.5933,31.7223,24400.0
2008-08-25 13:25:00,41.8,41.97,41.75,41.83,27800.0,31.7147,31.8437,31.6768,31.7375,27800.0
2008-08-25 13:30:00,41.86,41.92,41.83,41.89,59400.0,31.7603,31.8058,31.7375,31.783,59400.0
2008-08-25 13:35:00,41.91,41.94,41.85,41.94,22700.0,31.7982,31.821,31.7527,31.821,22700.0
2008-08-25 13:40:00,41.94,42.11,41.93,42.05,55300.0,31.821,31.9499,31.8134,31.9044,55300.0
2008-08-25 13:45:00,42.05,42.08,41.96,42.08,75500.0,31.9044,31.9272,31.8361,31.9272,75500.0
2008-08-25 13:50:00,42.07,42.11,41.98,42.0,69400.0,31.9196,31.9499,31.8513,31.8665,69400.0
2008-08-25 13:55:00,42.0,42.09,41.95,41.97,53700.0,31.8665,31.9348,31.8285,31.8437,53700.0
2008-08-25 14:00:00,41.95,41.99,41.85,41.91,46200.0,31.8285,31.8589,31.7527,31.7982,46200.0
2008-08-25 14:05:00,41.91,42.0,41.87,41.98,51900.0,31.7982,31.8665,31.7679,31.8513,51900.0
2008-08-25 14:10:00,41.98,42.07,41.97,41.99,47900.0,31.8513,31.9196,31.8437,31.8589,47900.0
2008-08-25 14:15:00,41.99,42.04,41.95,42.01,59400.0,31.8589,31.8968,31.8285,31.8741,59400.0
2008-08-25 14:20:00,42.02,42.08,41.96,42.0,53600.0,31.8817,31.9272,31.8361,31.8665,53600.0
2008-08-25 14:25:00,42.0,42.05,41.89,41.89,36000.0,31.8665,31.9044,31.783,31.783,36000.0
2008-08-25 14:30:00,41.89,41.99,41.82,41.94,59800.0,31.783,31.8589,31.7299,31.821,59800.0
2008-08-25 14:35:00,41.95,41.95,41.85,41.91,26800.0,31.8285,31.8285,31.7527,31.7982,26800.0
2008-08-25 14:40:00,41.92,42.1,41.91,42.08,41000.0,31.8058,31.9424,31.7982,31.9272,41000.0
2008-08-25 14:45:00,42.08,42.26,42.08,42.12,71000.0,31.9272,32.0638,31.9272,31.9575,71000.0
2008-08-25 14:50:00,42.13,42.22,42.11,42.2,42100.0,31.9651,32.0334,31.9499,32.0182,42100.0
2008-08-25 14:55:00,42.19,42.2,42.02,42.09,121800.0,32.0106,32.0182,31.8817,31.9348,121800.0
2008-08-25 15:00:00,42.1,42.17,42.03,42.09,59700.0,31.9424,31.9955,31.8892,31.9348,59700.0
2008-08-25 15:05:00,42.1,42.11,41.99,42.01,56800.0,31.9424,31.9499,31.8589,31.8741,56800.0
2008-08-25 15:10:00,42.0,42.05,41.77,41.79,90600.0,31.8665,31.9044,31.692,31.7072,90600.0
2008-08-25 15:15:00,41.79,41.97,41.79,41.87,49600.0,31.7072,31.8437,31.7072,31.7679,49600.0
2008-08-25 15:20:00,41.87,41.9,41.75,41.77,57000.0,31.7679,31.7906,31.6768,31.692,57000.0
2008-08-25 15:25:00,41.78,41.89,41.75,41.82,79600.0,31.6996,31.783,31.6768,31.7299,79600.0
2008-08-25 15:30:00,41.83,41.88,41.72,41.78,101400.0,31.7375,31.7754,31.654,31.6996,101400.0
2008-08-25 15:35:00,41.78,41.82,41.64,41.7,84800.0,31.6996,31.7299,31.5933,31.6389,84800.0
2008-08-25 15:40:00,41.69,41.73,41.61,41.69,147700.0,31.6313,31.6616,31.5706,31.6313,147700.0
2008-08-25 15:45:00,41.7,41.89,41.68,41.84,153600.0,31.6389,31.783,31.6237,31.7451,153600.0
2008-08-25 15:50:00,41.84,41.85,41.75,41.75,101500.0,31.7451,31.7527,31.6768,31.6768,101500.0
2008-08-25 15:55:00,41.76,41.78,41.63,41.68,249400.0,31.6844,31.6996,31.5858,31.6237,249400.0
2008-08-26 09:30:00,41.53,41.56,40.9,40.92,127800.0,31.5099,31.5326,31.0319,31.0471,127800.0
2008-08-26 09:35:00,40.92,41.16,40.85,40.98,198500.0,31.0471,31.2292,30.994,31.0926,198500.0
2008-08-26 09:40:00,41.03,41.6,40.97,41.59,105400.0,31.1305,31.563,31.085,31.5554,105400.0
2008-08-26 09:45:00,41.6,41.67,41.28,41.63,154700.0,31.563,31.6161,31.3202,31.5858,154700.0
2008-08-26 09:50:00,41.67,41.77,41.4,41.5,101400.0,31.6161,31.692,31.4113,31.4871,101400.0
2008-08-26 09:55:00,41.47,41.47,41.25,41.43,52300.0,31.4644,31.4644,31.2974,31.434,52300.0
2008-08-26 10:00:00,41.45,41.74,41.31,41.59,64300.0,31.4492,31.6692,31.343,31.5554,64300.0
2008-08-26 10:05:00,41.57,41.74,41.52,41.63,60700.0,31.5402,31.6692,31.5023,31.5858,60700.0
2008-08-26 10:10:00,41.65,41.92,41.65,41.76,74200.0,31.6009,31.8058,31.6009,31.6844,74200.0
2008-08-26 10:15:00,41.75,41.76,41.44,41.46,61900.0,31.6768,31.6844,31.4416,31.4568,61900.0
2008-08-26 10:20:00,41.46,41.68,41.45,41.51,77900.0,31.4568,31.6237,31.4492,31.4947,77900.0
2008-08-26 10:25:00,41.52,41.67,41.45,41.67,47400.0,31.5023,31.6161,31.4492,31.6161,47400.0
2008-08-26 10:30:00,41.68,42.05,41.67,42.04,81700.0,31.6237,31.9044,31.6161,31.8968,81700.0
2008-08-26 10:35:00,42.04,42.15,41.92,42.05,77400.0,31.8968,31.9803,31.8058,31.9044,77400.0
2008-08-26 10:40:00,42.05,42.14,42.03,42.13,84200.0,31.9044,31.9727,31.8892,31.9651,84200.0
2008-08-26 10:45:00,42.11,42.13,42.02,42.05,37000.0,31.9499,31.9651,31.8817,31.9044,37000.0
2008-08-26 10:50:00,42.04,42.06,41.89,41.89,30300.0,31.8968,31.912,31.783,31.783,30300.0
2008-08-26 10:55:00,41.89,42.11,41.89,42.11,32300.0,31.783,31.9499,31.783,31.9499,32300.0
2008-08-26 11:00:00,42.1,42.14,42.03,42.05,24100.0,31.9424,31.9727,31.8892,31.9044,24100.0
2008-08-26 11:05:00,42.04,42.08,41.86,42.01,37400.0,31.8968,31.9272,31.7603,31.8741,37400.0
2008-08-26 11:10:00,41.98,42.03,41.87,41.94,29900.0,31.8513,31.8892,31.7679,31.821,29900.0
2008-08-26 11:15:00,41.93,42.0,41.84,41.92,26100.0,31.8134,31.8665,31.7451,31.8058,26100.0
2008-08-26 11:20:00,41.87,42.01,41.87,41.88,21900.0,31.7679,31.8741,31.7679,31.7754,21900.0
2008-08-26 11:25:00,41.88,42.01,41.84,41.97,48900.0,31.7754,31.8741,31.7451,31.8437,48900.0
2008-08-26 11:30:00,41.97,41.97,41.8,41.8,28300.0,31.8437,31.8437,31.7147,31.7147,28300.0
2008-08-26 11:35:00,41.81,41.89,41.51,41.6,117800.0,31.7223,31.783,31.4947,31.563,117800.0
2008-08-26 11:40:00,41.6,41.68,41.43,41.44,99200.0,31.563,31.6237,31.434,31.4416,99200.0
2008-08-26 11:45:00,41.45,41.66,41.45,41.54,33700.0,31.4492,31.6085,31.4492,31.5175,33700.0
2008-08-26 11:50:00,41.53,41.69,41.53,41.64,23700.0,31.5099,31.6313,31.5099,31.5933,23700.0
2008-08-26 11:55:00,41.64,41.77,41.6,41.65,29700.0,31.5933,31.692,31.563,31.6009,29700.0
2008-08-26 12:00:00,41.62,41.73,41.58,41.66,22200.0,31.5782,31.6616,31.5478,31.6085,22200.0
2008-08-26 12:05:00,41.65,41.72,41.61,41.65,24200.0,31.6009,31.654,31.5706,31.6009,24200.0
2008-08-26 12:10:00,41.65,41.68,41.62,41.63,32100.0,31.6009,31.6237,31.5782,31.5858,32100.0
2008-08-26 12:15:00,41.65,41.67,41.51,41.62,63300.0,31.6009,31.6161,31.4947,31.5782,63300.0
2008-08-26 12:20:00,41.6,41.75,41.6,41.63,29700.0,31.563,31.6768,31.563,31.5858,29700.0
2008-08-26 12:25:00,41.64,41.68,41.46,41.53,41400.0,31.5933,31.6237,31.4568,31.5099,41400.0
2008-08-26 12:30:00,41.52,41.65,41.52,41.6,20100.0,31.5023,31.6009,31.5023,31.563,20100.0
2008-08-26 12:35:00,41.6,41.65,41.58,41.6,15800.0,31.563,31.6009,31.5478,31.563,15800.0
2008-08-26 12:40:00,41.6,41.81,41.6,41.78,33200.0,31.563,31.7223,31.563,31.6996,33200.0
2008-08-26 12:45:00,41.77,41.79,41.66,41.69,31100.0,31.692,31.7072,31.6085,31.6313,31100.0
2008-08-26 12:50:00,41.68,41.7,41.52,41.59,38300.0,31.6237,31.6389,31.5023,31.5554,38300.0
2008-08-26 12:55:00,41.6,41.61,41.52,41.55,22500.0,31.563,31.5706,31.5023,31.5251,22500.0
2008-08-26 13:00:00,41.53,41.54,41.44,41.51,25700.0,31.5099,31.5175,31.4416,31.4947,25700.0
2008-08-26 13:05:00,41.53,41.59,41.52,41.54,20100.0,31.5099,31.5554,31.5023,31.5175,20100.0
2008-08-26 13:10:00,41.54,41.61,41.53,41.61,28600.0,31.5175,31.5706,31.5099,31.5706,28600.0
2008-08-26 13:15:00,41.6,41.64,41.44,41.44,32200.0,31.563,31.5933,31.4416,31.4416,32200.0
2008-08-26 13:20:00,41.45,41.54,41.44,41.5,29800.0,31.4492,31.5175,31.4416,31.4871,29800.0
2008-08-26 13:25:00,41.49,41.5,41.34,41.35,36500.0,31.4795,31.4871,31.3657,31.3733,36500.0
2008-08-26 13:30:00,41.34,41.36,41.27,41.29,34200.0,31.3657,31.3809,31.3126,31.3278,34200.0
2008-08-26 13:35:00,41.31,41.33,41.24,41.25,41400.0,31.343,31.3581,31.2899,31.2974,41400.0
2008-08-26 13:40:00,41.26,41.26,41.1,41.12,36900.0,31.305,31.305,31.1836,31.1988,36900.0
2008-08-26 13:45:00,41.11,41.15,41.03,41.12,48700.0,31.1912,31.2216,31.1305,31.1988,48700.0
2008-08-26 13:50:00,41.12,41.29,41.11,41.26,39000.0,31.1988,31.3278,31.1912,31.305,39000.0
2008-08-26 13:55:00,41.28,41.3,41.08,41.17,79600.0,31.3202,31.3354,31.1685,31.2367,79600.0
2008-08-26 14:00:00,41.17,41.26,41.01,41.12,49500.0,31.2367,31.305,31.1153,31.1988,49500.0
2008-08-26 14:05:00,41.09,41.15,41.0,41.09,71100.0,31.176,31.2216,31.1078,31.176,71100.0
2008-08-26 14:10:00,41.09,41.24,41.05,41.07,75300.0,31.176,31.2899,31.1457,31.1609,75300.0
2008-08-26 14:15:00,41.09,41.15,41.02,41.1,51100.0,31.176,31.2216,31.1229,31.1836,51100.0
2008-08-26 14:20:00,41.13,41.15,40.91,40.93,54000.0,31.2064,31.2216,31.0395,31.0546,54000.0
2008-08-26 14:25:00,40.93,40.94,40.77,40.84,79800.0,31.0546,31.0622,30.9333,30.9864,79800.0
2008-08-26 14:30:00,40.83,40.96,40.8,40.86,34300.0,30.9788,31.0774,30.956,31.0015,34300.0
2008-08-26 14:35:00,40.86,40.97,40.82,40.95,33100.0,31.0015,31.085,30.9712,31.0698,33100.0
2008-08-26 14:40:00,40.96,40.96,40.85,40.86,34300.0,31.0774,31.0774,30.994,31.0015,34300.0
2008-08-26 14:45:00,40.86,41.04,40.84,41.02,35600.0,31.0015,31.1381,30.9864,31.1229,35600.0
2008-08-26 14:50:00,41.02,41.15,41.0,41.13,48100.0,31.1229,31.2216,31.1078,31.2064,48100.0
2008-08-26 14:55:00,41.13,41.15,40.99,41.07,36200.0,31.2064,31.2216,31.1002,31.1609,36200.0
2008-08-26 15:00:00,41.09,41.16,41.07,41.11,51200.0,31.176,31.2292,31.1609,31.1912,51200.0
2008-08-26 15:05:00,41.11,41.23,41.07,41.14,54800.0,31.1912,31.2823,31.1609,31.214,54800.0
2008-08-26 15:10:00,41.13,41.33,41.06,41.3,50200.0,31.2064,31.3581,31.1533,31.3354,50200.0
2008-08-26 15:15:00,41.29,41.53,41.28,41.49,52700.0,31.3278,31.5099,31.3202,31.4795,52700.0
2008-08-26 15:20:00,41.49,41.53,41.42,41.42,54000.0,31.4795,31.5099,31.4264,31.4264,54000.0
2008-08-26 15:25:00,41.43,41.49,41.32,41.48,43700.0,31.434,31.4795,31.3506,31.4719,43700.0
2008-08-26 15:30:00,41.48,41.73,41.48,41.7,126300.0,31.4719,31.6616,31.4719,31.6389,126300.0
2008-08-26 15:35:00,41.71,41.85,41.69,41.78,100400.0,31.6465,31.7527,31.6313,31.6996,100400.0
2008-08-26 15:40:00,41.79,41.9,41.63,41.63,104100.0,31.7072,31.7906,31.5858,31.5858,104100.0
2008-08-26 15:45:00,41.64,41.83,41.63,41.75,84800.0,31.5933,31.7375,31.5858,31.6768,84800.0
2008-08-26 15:50:00,41.77,41.88,41.75,41.85,90800.0,31.692,31.7754,31.6768,31.7527,90800.0
2008-08-26 15:55:00,41.85,41.92,41.78,41.9,173300.0,31.7527,31.8058,31.6996,31.7906,173300.0
2008-08-27 09:30:00,41.77,41.96,41.46,41.88,166500.0,31.692,31.8361,31.4568,31.7754,166500.0
2008-08-27 09:35:00,41.86,41.92,41.52,41.82,108100.0,31.7603,31.8058,31.5023,31.7299,108100.0
2008-08-27 09:40:00,41.82,41.85,41.62,41.68,101100.0,31.7299,31.7527,31.5782,31.6237,101100.0
2008-08-27 09:45:00,41.69,41.69,41.41,41.44,69600.0,31.6313,31.6313,31.4188,31.4416,69600.0
2008-08-27 09:50:00,41.43,41.44,41.11,41.35,146800.0,31.434,31.4416,31.1912,31.3733,146800.0
2008-08-27 09:55:00,41.35,41.37,41.21,41.34,68200.0,31.3733,31.3885,31.2671,31.3657,68200.0
2008-08-27 10:00:00,41.33,41.63,41.28,41.49,44400.0,31.3581,31.5858,31.3202,31.4795,44400.0
2008-08-27 10:05:00,41.52,41.68,41.37,41.53,35200.0,31.5023,31.6237,31.3885,31.5099,35200.0
2008-08-27 10:10:00,41.52,41.59,41.34,41.41,30800.0,31.5023,31.5554,31.3657,31.4188,30800.0
2008-08-27 10:15:00,41.41,41.72,41.35,41.62,62400.0,31.4188,31.654,31.3733,31.5782,62400.0
2008-08-27 10:20:00,41.62,41.79,41.61,41.74,74900.0,31.5782,31.7072,31.5706,31.6692,74900.0
2008-08-27 10:25:00,41.76,41.78,41.65,41.71,61900.0,31.6844,31.6996,31.6009,31.6465,61900.0
2008-08-27 10:30:00,41.72,41.86,41.66,41.79,67500.0,31.654,31.7603,31.6085,31.7072,67500.0
2008-08-27 10:35:00,41.78,42.03,41.75,41.96,169100.0,31.6996,31.8892,31.6768,31.8361,169100.0
2008-08-27 10:40:00,41.94,42.03,41.75,41.78,107300.0,31.821,31.8892,31.6768,31.6996,107300.0
2008-08-27 10:45:00,41.8,41.84,41.66,41.7,74500.0,31.7147,31.7451,31.6085,31.6389,74500.0
2008-08-27 10:50:00,41.67,41.74,41.62,41.64,51900.0,31.6161,31.6692,31.5782,31.5933,51900.0
2008-08-27 10:55:00,41.63,41.72,41.51,41.72,32000.0,31.5858,31.654,31.4947,31.654,32000.0
2008-08-27 11:00:00,41.72,41.74,41.62,41.65,26700.0,31.654,31.6692,31.5782,31.6009,26700.0
2008-08-27 11:05:00,41.69,41.71,41.6,41.66,20900.0,31.6313,31.6465,31.563,31.6085,20900.0
2008-08-27 11:10:00,41.68,41.81,41.68,41.81,31600.0,31.6237,31.7223,31.6237,31.7223,31600.0
2008-08-27 11:15:00,41.8,41.89,41.72,41.88,28600.0,31.7147,31.783,31.654,31.7754,28600.0
2008-08-27 11:20:00,41.88,42.0,41.87,41.98,39600.0,31.7754,31.8665,31.7679,31.8513,39600.0
2008-08-27 11:25:00,41.98,42.0,41.81,41.89,27800.0,31.8513,31.8665,31.7223,31.783,27800.0
2008-08-27 11:30:00,41.85,41.96,41.73,41.96,56300.0,31.7527,31.8361,31.6616,31.8361,56300.0
2008-08-27 11:35:00,41.96,41.98,41.82,41.84,49000.0,31.8361,31.8513,31.7299,31.7451,49000.0
2008-08-27 11:40:00,41.84,41.92,41.81,41.9,24000.0,31.7451,31.8058,31.7223,31.7906,24000.0
2008-08-27 11:45:00,41.93,41.99,41.91,41.98,23100.0,31.8134,31.8589,31.7982,31.8513,23100.0
2008-08-27 11:50:00,41.97,42.0,41.95,41.98,26900.0,31.8437,31.8665,31.8285,31.8513,26900.0
2008-08-27 11:55:00,41.99,42.04,41.89,42.04,38100.0,31.8589,31.8968,31.783,31.8968,38100.0
2008-08-27 12:00:00,42.04,42.14,41.99,42.1,20700.0,31.8968,31.9727,31.8589,31.9424,20700.0
2008-08-27 12:05:00,42.12,42.25,42.07,42.21,30300.0,31.9575,32.0562,31.9196,32.0258,30300.0
2008-08-27 12:10:00,42.22,42.28,42.14,42.18,28600.0,32.0334,32.0789,31.9727,32.0031,28600.0
2008-08-27 12:15:00,42.2,42.55,42.19,42.55,66000.0,32.0182,32.2838,32.0106,32.2838,66000.0
2008-08-27 12:20:00,42.55,42.68,42.55,42.62,85400.0,32.2838,32.3824,32.2838,32.3369,85400.0
2008-08-27 12:25:00,42.62,42.62,42.51,42.53,47000.0,32.3369,32.3369,32.2534,32.2686,47000.0
2008-08-27 12:30:00,42.53,42.6,42.44,42.57,31300.0,32.2686,32.3217,32.2003,32.299,31300.0
2008-08-27 12:35:00,42.56,42.59,42.51,42.53,38600.0,32.2914,32.3141,32.2534,32.2686,38600.0
2008-08-27 12:40:00,42.52,42.69,42.49,42.69,33300.0,32.261,32.39,32.2383,32.39,33300.0
2008-08-27 12:45:00,42.69,42.74,42.52,42.54,67800.0,32.39,32.4279,32.261,32.2762,67800.0
2008-08-27 12:50:00,42.54,42.59,42.51,42.55,28600.0,32.2762,32.3141,32.2534,32.2838,28600.0
2008-08-27 12:55:00,42.55,42.58,42.49,42.49,27600.0,32.2838,32.3065,32.2383,32.2383,27600.0
2008-08-27 13:00:00,42.49,42.5,42.28,42.31,44800.0,32.2383,32.2458,32.0789,32.1017,44800.0
2008-08-27 13:05:00,42.29,42.39,42.27,42.36,41700.0,32.0865,32.1624,32.0713,32.1396,41700.0
2008-08-27 13:10:00,42.38,42.48,42.38,42.45,29900.0,32.1548,32.2307,32.1548,32.2079,29900.0
2008-08-27 13:15:00,42.46,42.55,42.4,42.41,44400.0,32.2155,32.2838,32.17,32.1776,44400.0
2008-08-27 13:20:00,42.4,42.4,42.17,42.24,48900.0,32.17,32.17,31.9955,32.0486,48900.0
2008-08-27 13:25:00,42.24,42.37,42.24,42.3,26600.0,32.0486,32.1472,32.0486,32.0941,26600.0
2008-08-27 13:30:00,42.3,42.36,42.16,42.16,25400.0,32.0941,32.1396,31.9879,31.9879,25400.0
2008-08-27 13:35:00,42.16,42.25,42.16,42.21,26300.0,31.9879,32.0562,31.9879,32.0258,26300.0
2008-08-27 13:40:00,42.21,42.39,42.21,42.33,29800.0,32.0258,32.1624,32.0258,32.1169,29800.0
2008-08-27 13:45:00,42.34,42.37,42.28,42.29,21500.0,32.1245,32.1472,32.0789,32.0865,21500.0
2008-08-27 13:50:00,42.29,42.29,42.15,42.25,31800.0,32.0865,32.0865,31.9803,32.0562,31800.0
2008-08-27 13:55:00,42.25,42.33,42.21,42.21,27200.0,32.0562,32.1169,32.0258,32.0258,27200.0
2008-08-27 14:00:00,42.23,42.25,42.12,42.16,30400.0,32.041,32.0562,31.9575,31.9879,30400.0
2008-08-27 14:05:00,42.18,42.23,42.12,42.13,27800.0,32.0031,32.041,31.9575,31.9651,27800.0
2008-08-27 14:10:00,42.12,42.21,42.1,42.13,36000.0,31.9575,32.0258,31.9424,31.9651,36000.0
2008-08-27 14:15:00,42.13,42.26,42.12,42.23,41800.0,31.9651,32.0638,31.9575,32.041,41800.0
2008-08-27 14:20:00,42.22,42.35,42.22,42.31,21400.0,32.0334,32.132,32.0334,32.1017,21400.0
2008-08-27 14:25:00,42.33,42.37,42.15,42.28,41400.0,32.1169,32.1472,31.9803,32.0789,41400.0
2008-08-27 14:30:00,42.28,42.3,42.25,42.29,11400.0,32.0789,32.0941,32.0562,32.0865,11400.0
2008-08-27 14:35:00,42.28,42.41,42.28,42.4,24500.0,32.0789,32.1776,32.0789,32.17,24500.0
2008-08-27 14:40:00,42.39,42.49,42.39,42.45,26500.0,32.1624,32.2383,32.1624,32.2079,26500.0
2008-08-27 14:45:00,42.46,42.5,42.4,42.49,26300.0,32.2155,32.2458,32.17,32.2383,26300.0
2008-08-27 14:50:00,42.5,42.5,42.36,42.37,26300.0,32.2458,32.2458,32.1396,32.1472,26300.0
2008-08-27 14:55:00,42.38,42.39,42.31,42.35,23100.0,32.1548,32.1624,32.1017,32.132,23100.0
2008-08-27 15:00:00,42.34,42.42,42.33,42.36,18400.0,32.1245,32.1852,32.1169,32.1396,18400.0
2008-08-27 15:05:00,42.35,42.5,42.33,42.5,27500.0,32.132,32.2458,32.1169,32.2458,27500.0
2008-08-27 15:10:00,42.48,42.48,42.38,42.41,21000.0,32.2307,32.2307,32.1548,32.1776,21000.0
2008-08-27 15:15:00,42.42,42.42,42.21,42.26,65600.0,32.1852,32.1852,32.0258,32.0638,65600.0
2008-08-27 15:20:00,42.27,42.27,42.13,42.23,54600.0,32.0713,32.0713,31.9651,32.041,54600.0
2008-08-27 15:25:00,42.23,42.23,42.07,42.13,83700.0,32.041,32.041,31.9196,31.9651,83700.0
2008-08-27 15:30:00,42.13,42.24,42.04,42.23,75800.0,31.9651,32.0486,31.8968,32.041,75800.0
2008-08-27 15:35:00,42.22,42.25,42.17,42.23,40300.0,32.0334,32.0562,31.9955,32.041,40300.0
2008-08-27 15:40:00,42.23,42.26,42.16,42.24,77000.0,32.041,32.0638,31.9879,32.0486,77000.0
2008-08-27 15:45:00,42.24,42.36,42.17,42.25,74000.0,32.0486,32.1396,31.9955,32.0562,74000.0
2008-08-27 15:50:00,42.25,42.43,42.23,42.43,75200.0,32.0562,32.1927,32.041,32.1927,75200.0
2008-08-27 15:55:00,42.43,42.69,42.43,42.55,152900.0,32.1927,32.39,32.1927,32.2838,152900.0
2008-08-28 09:30:00,43.02,43.42,42.98,43.27,137200.0,32.6404,32.9439,32.61,32.8301,137200.0
2008-08-28 09:35:00,43.27,43.35,42.75,42.93,120600.0,32.8301,32.8908,32.4355,32.5721,120600.0
2008-08-28 09:40:00,42.9,43.15,42.88,43.06,74400.0,32.5493,32.739,32.5342,32.6707,74400.0
2008-08-28 09:45:00,43.09,43.2,42.98,43.09,113700.0,32.6935,32.777,32.61,32.6935,113700.0
2008-08-28 09:50:00,43.09,43.1,42.75,42.76,83900.0,32.6935,32.7011,32.4355,32.4431,83900.0
2008-08-28 09:55:00,42.76,42.88,42.71,42.81,69900.0,32.4431,32.5342,32.4052,32.4811,69900.0
2008-08-28 10:00:00,42.8,42.98,42.77,42.82,125500.0,32.4735,32.61,32.4507,32.4886,125500.0
2008-08-28 10:05:00,42.81,42.85,42.68,42.73,53500.0,32.4811,32.5114,32.3824,32.4204,53500.0
2008-08-28 10:10:00,42.73,42.85,42.69,42.79,40700.0,32.4204,32.5114,32.39,32.4659,40700.0
2008-08-28 10:15:00,42.81,42.84,42.7,42.73,37400.0,32.4811,32.5038,32.3976,32.4204,37400.0
2008-08-28 10:20:00,42.73,42.73,42.52,42.66,61400.0,32.4204,32.4204,32.261,32.3672,61400.0
2008-08-28 10:25:00,42.66,42.69,42.56,42.67,58200.0,32.3672,32.39,32.2914,32.3748,58200.0
2008-08-28 10:30:00,42.66,42.71,42.57,42.59,46800.0,32.3672,32.4052,32.299,32.3141,46800.0
2008-08-28 10:35:00,42.6,42.8,42.56,42.68,111900.0,32.3217,32.4735,32.2914,32.3824,111900.0
2008-08-28 10:40:00,42.68,42.96,42.58,42.89,156200.0,32.3824,32.5949,32.3065,32.5418,156200.0
2008-08-28 10:45:00,42.9,42.9,42.73,42.8,94100.0,32.5493,32.5493,32.4204,32.4735,94100.0
2008-08-28 10:50:00,42.8,42.94,42.77,42.9,113500.0,32.4735,32.5797,32.4507,32.5493,113500.0
2008-08-28 10:55:00,42.9,42.93,42.77,42.78,51100.0,32.5493,32.5721,32.4507,32.4583,51100.0
2008-08-28 11:00:00,42.79,42.83,42.64,42.66,43100.0,32.4659,32.4962,32.3521,32.3672,43100.0
2008-08-28 11:05:00,42.67,42.81,42.64,42.72,45500.0,32.3748,32.4811,32.3521,32.4128,45500.0
2008-08-28 11:10:00,42.73,42.8,42.67,42.8,55500.0,32.4204,32.4735,32.3748,32.4735,55500.0
2008-08-28 11:15:00,42.78,42.95,42.78,42.92,74000.0,32.4583,32.5873,32.4583,32.5645,74000.0
2008-08-28 11:20:00,42.92,42.99,42.85,42.98,116800.0,32.5645,32.6176,32.5114,32.61,116800.0
2008-08-28 11:25:00,42.99,43.15,42.94,43.0,81700.0,32.6176,32.739,32.5797,32.6252,81700.0
2008-08-28 11:30:00,43.0,43.17,43.0,43.15,63900.0,32.6252,32.7542,32.6252,32.739,63900.0
2008-08-28 11:35:00,43.16,43.29,43.15,43.26,79600.0,32.7466,32.8452,32.739,32.8225,79600.0
2008-08-28 11:40:00,43.25,43.31,43.16,43.27,67600.0,32.8149,32.8604,32.7466,32.8301,67600.0
2008-08-28 11:45:00,43.27,43.6,43.25,43.6,140000.0,32.8301,33.0804,32.8149,33.0804,140000.0
2008-08-28 11:50:00,43.59,43.88,43.51,43.84,129000.0,33.0729,33.2929,33.0122,33.2625,129000.0
2008-08-28 11:55:00,43.84,43.98,43.81,43.92,127700.0,33.2625,33.3688,33.2398,33.3232,127700.0
2008-08-28 12:00:00,43.95,44.01,43.86,43.94,190400.0,33.346,33.3915,33.2777,33.3384,190400.0
2008-08-28 12:05:00,43.94,43.97,43.86,43.91,83100.0,33.3384,33.3612,33.2777,33.3157,83100.0
2008-08-28 12:10:00,43.91,43.95,43.78,43.93,103600.0,33.3157,33.346,33.217,33.3308,103600.0
2008-08-28 12:15:00,43.9,43.99,43.83,43.87,47400.0,33.3081,33.3764,33.255,33.2853,47400.0
2008-08-28 12:20:00,43.85,43.9,43.8,43.85,31700.0,33.2701,33.3081,33.2322,33.2701,31700.0
2008-08-28 12:25:00,43.85,43.91,43.78,43.85,57300.0,33.2701,33.3157,33.217,33.2701,57300.0
2008-08-28 12:30:00,43.86,43.9,43.59,43.62,76700.0,33.2777,33.3081,33.0729,33.0956,76700.0
2008-08-28 12:35:00,43.62,43.81,43.59,43.8,84800.0,33.0956,33.2398,33.0729,33.2322,84800.0
2008-08-28 12:40:00,43.8,43.86,43.73,43.74,38900.0,33.2322,33.2777,33.1791,33.1867,38900.0
2008-08-28 12:45:00,43.74,43.75,43.63,43.66,78100.0,33.1867,33.1943,33.1032,33.126,78100.0
2008-08-28 12:50:00,43.65,43.83,43.63,43.82,89400.0,33.1184,33.255,33.1032,33.2474,89400.0
2008-08-28 12:55:00,43.82,43.82,43.7,43.72,17400.0,33.2474,33.2474,33.1563,33.1715,17400.0
2008-08-28 13:00:00,43.72,43.85,43.7,43.82,74800.0,33.1715,33.2701,33.1563,33.2474,74800.0
2008-08-28 13:05:00,43.81,43.85,43.77,43.8,18000.0,33.2398,33.2701,33.2094,33.2322,18000.0
2008-08-28 13:10:00,43.81,43.82,43.71,43.8,23100.0,33.2398,33.2474,33.1639,33.2322,23100.0
2008-08-28 13:15:00,43.8,43.85,43.73,43.85,37000.0,33.2322,33.2701,33.1791,33.2701,37000.0
2008-08-28 13:20:00,43.84,43.92,43.83,43.9,51600.0,33.2625,33.3232,33.255,33.3081,51600.0
2008-08-28 13:25:00,43.89,43.9,43.77,43.89,54100.0,33.3005,33.3081,33.2094,33.3005,54100.0
2008-08-28 13:30:00,43.88,43.9,43.82,43.86,66800.0,33.2929,33.3081,33.2474,33.2777,66800.0
2008-08-28 13:35:00,43.87,43.88,43.79,43.81,21000.0,33.2853,33.2929,33.2246,33.2398,21000.0
2008-08-28 13:40:00,43.81,43.9,43.79,43.88,40800.0,33.2398,33.3081,33.2246,33.2929,40800.0
2008-08-28 13:45:00,43.88,43.9,43.76,43.76,45900.0,33.2929,33.3081,33.2018,33.2018,45900.0
2008-08-28 13:50:00,43.76,43.83,43.72,43.77,28900.0,33.2018,33.255,33.1715,33.2094,28900.0
2008-08-28 13:55:00,43.78,43.88,43.77,43.87,30600.0,33.217,33.2929,33.2094,33.2853,30600.0
2008-08-28 14:00:00,43.87,43.87,43.68,43.72,37300.0,33.2853,33.2853,33.1411,33.1715,37300.0
2008-08-28 14:05:00,43.7,43.72,43.62,43.66,55600.0,33.1563,33.1715,33.0956,33.126,55600.0
2008-08-28 14:10:00,43.67,43.84,43.65,43.82,96900.0,33.1336,33.2625,33.1184,33.2474,96900.0
2008-08-28 14:15:00,43.82,43.88,43.74,43.86,54700.0,33.2474,33.2929,33.1867,33.2777,54700.0
2008-08-28 14:20:00,43.86,43.91,43.81,43.89,73700.0,33.2777,33.3157,33.2398,33.3005,73700.0
2008-08-28 14:25:00,43.9,43.97,43.83,43.97,89700.0,33.3081,33.3612,33.255,33.3612,89700.0
2008-08-28 14:30:00,43.97,44.08,43.92,44.03,111100.0,33.3612,33.4446,33.3232,33.4067,111100.0
2008-08-28 14:35:00,44.03,44.13,44.03,44.1,72400.0,33.4067,33.4826,33.4067,33.4598,72400.0
2008-08-28 14:40:00,44.11,44.19,44.07,44.19,70600.0,33.4674,33.5281,33.437,33.5281,70600.0
2008-08-28 14:45:00,44.18,44.19,44.07,44.13,56900.0,33.5205,33.5281,33.437,33.4826,56900.0
2008-08-28 14:50:00,44.14,44.34,44.12,44.33,105300.0,33.4902,33.6419,33.475,33.6343,105300.0
2008-08-28 14:55:00,44.32,44.36,44.14,44.14,126700.0,33.6267,33.6571,33.4902,33.4902,126700.0
2008-08-28 15:00:00,44.14,44.23,44.02,44.13,119500.0,33.4902,33.5584,33.3991,33.4826,119500.0
2008-08-28 15:05:00,44.13,44.18,44.03,44.1,182200.0,33.4826,33.5205,33.4067,33.4598,182200.0
2008-08-28 15:10:00,44.09,44.1,43.83,43.83,199300.0,33.4522,33.4598,33.255,33.255,199300.0
2008-08-28 15:15:00,43.85,43.88,43.81,43.83,124700.0,33.2701,33.2929,33.2398,33.255,124700.0
2008-08-28 15:20:00,43.83,43.86,43.68,43.85,173900.0,33.255,33.2777,33.1411,33.2701,173900.0
2008-08-28 15:25:00,43.85,43.86,43.68,43.82,173800.0,33.2701,33.2777,33.1411,33.2474,173800.0
2008-08-28 15:30:00,43.83,43.85,43.65,43.76,242700.0,33.255,33.2701,33.1184,33.2018,242700.0
2008-08-28 15:35:00,43.76,44.0,43.76,43.98,181200.0,33.2018,33.3839,33.2018,33.3688,181200.0
2008-08-28 15:40:00,43.98,44.11,43.94,43.94,233400.0,33.3688,33.4674,33.3384,33.3384,233400.0
2008-08-28 15:45:00,43.94,43.97,43.75,43.91,249700.0,33.3384,33.3612,33.1943,33.3157,249700.0
2008-08-28 15:50:00,43.9,44.08,43.9,44.04,167300.0,33.3081,33.4446,33.3081,33.4143,167300.0
2008-08-28 15:55:00,44.04,44.15,44.04,44.06,335000.0,33.4143,33.4977,33.4143,33.4295,335000.0
2008-08-29 09:30:00,43.75,43.93,43.52,43.7,154700.0,33.1943,33.3308,33.0197,33.1563,154700.0
2008-08-29 09:35:00,43.74,43.85,43.45,43.51,114900.0,33.1867,33.2701,32.9666,33.0122,114900.0
2008-08-29 09:40:00,43.51,43.97,43.43,43.97,116900.0,33.0122,33.3612,32.9515,33.3612,116900.0
2008-08-29 09:45:00,43.96,44.05,43.8,43.99,159400.0,33.3536,33.4219,33.2322,33.3764,159400.0
2008-08-29 09:50:00,44.0,44.19,43.84,43.96,134000.0,33.3839,33.5281,33.2625,33.3536,134000.0
2008-08-29 09:55:00,43.97,44.09,43.74,44.07,90700.0,33.3612,33.4522,33.1867,33.437,90700.0
2008-08-29 10:00:00,44.07,44.22,43.81,43.87,124500.0,33.437,33.5509,33.2398,33.2853,124500.0
2008-08-29 10:05:00,43.88,43.92,43.71,43.87,87100.0,33.2929,33.3232,33.1639,33.2853,87100.0
2008-08-29 10:10:00,43.87,43.9,43.78,43.85,40200.0,33.2853,33.3081,33.217,33.2701,40200.0
2008-08-29 10:15:00,43.83,43.9,43.77,43.87,28600.0,33.255,33.3081,33.2094,33.2853,28600.0
2008-08-29 10:20:00,43.89,44.02,43.69,43.7,69500.0,33.3005,33.3991,33.1487,33.1563,69500.0
2008-08-29 10:25:00,43.68,43.82,43.65,43.76,56800.0,33.1411,33.2474,33.1184,33.2018,56800.0
2008-08-29 10:30:00,43.78,43.97,43.78,43.83,45500.0,33.217,33.3612,33.217,33.255,45500.0
2008-08-29 10:35:00,43.82,43.85,43.75,43.81,32500.0,33.2474,33.2701,33.1943,33.2398,32500.0
2008-08-29 10:40:00,43.78,43.78,43.63,43.69,74400.0,33.217,33.217,33.1032,33.1487,74400.0
2008-08-29 10:45:00,43.7,43.79,43.63,43.74,62400.0,33.1563,33.2246,33.1032,33.1867,62400.0
2008-08-29 10:50:00,43.72,43.88,43.72,43.8,26900.0,33.1715,33.2929,33.1715,33.2322,26900.0
2008-08-29 10:55:00,43.8,43.83,43.7,43.77,28200.0,33.2322,33.255,33.1563,33.2094,28200.0
2008-08-29 11:00:00,43.76,43.9,43.7,43.8,84800.0,33.2018,33.3081,33.1563,33.2322,84800.0
2008-08-29 11:05:00,43.81,43.96,43.81,43.96,44300.0,33.2398,33.3536,33.2398,33.3536,44300.0
2008-08-29 11:10:00,43.96,44.09,43.91,43.94,68100.0,33.3536,33.4522,33.3157,33.3384,68100.0
2008-08-29 11:15:00,43.94,44.09,43.92,44.07,55800.0,33.3384,33.4522,33.3232,33.437,55800.0
2008-08-29 11:20:00,44.06,44.09,43.9,43.92,49900.0,33.4295,33.4522,33.3081,33.3232,49900.0
2008-08-29 11:25:00,43.93,44.08,43.9,44.02,46300.0,33.3308,33.4446,33.3081,33.3991,46300.0
2008-08-29 11:30:00,44.0,44.03,43.77,44.03,59000.0,33.3839,33.4067,33.2094,33.4067,59000.0
2008-08-29 11:35:00,43.99,44.0,43.84,43.89,32400.0,33.3764,33.3839,33.2625,33.3005,32400.0
2008-08-29 11:40:00,43.9,44.02,43.89,43.94,61500.0,33.3081,33.3991,33.3005,33.3384,61500.0
2008-08-29 11:45:00,43.96,43.99,43.88,43.96,65300.0,33.3536,33.3764,33.2929,33.3536,65300.0
2008-08-29 11:50:00,43.96,44.05,43.92,43.98,51600.0,33.3536,33.4219,33.3232,33.3688,51600.0
2008-08-29 11:55:00,44.0,44.1,43.95,44.0,113200.0,33.3839,33.4598,33.346,33.3839,113200.0
2008-08-29 12:00:00,43.99,43.99,43.77,43.79,58600.0,33.3764,33.3764,33.2094,33.2246,58600.0
2008-08-29 12:05:00,43.79,43.82,43.67,43.81,55500.0,33.2246,33.2474,33.1336,33.2398,55500.0
2008-08-29 12:10:00,43.82,43.83,43.75,43.76,30500.0,33.2474,33.255,33.1943,33.2018,30500.0
2008-08-29 12:15:00,43.75,43.92,43.71,43.9,47100.0,33.1943,33.3232,33.1639,33.3081,47100.0
2008-08-29 12:20:00,43.91,44.0,43.85,43.86,47400.0,33.3157,33.3839,33.2701,33.2777,47400.0
2008-08-29 12:25:00,43.89,44.02,43.89,43.95,75700.0,33.3005,33.3991,33.3005,33.346,75700.0
2008-08-29 12:30:00,43.95,44.17,43.95,44.15,46400.0,33.346,33.5129,33.346,33.4977,46400.0
2008-08-29 12:35:00,44.16,44.35,44.13,44.35,106400.0,33.5053,33.6495,33.4826,33.6495,106400.0
2008-08-29 12:40:00,44.34,44.36,44.22,44.33,72000.0,33.6419,33.6571,33.5509,33.6343,72000.0
2008-08-29 12:45:00,44.33,44.41,44.31,44.39,53800.0,33.6343,33.695,33.6191,33.6798,53800.0
2008-08-29 12:50:00,44.37,44.55,44.37,44.51,118600.0,33.6647,33.8012,33.6647,33.7709,118600.0
2008-08-29 12:55:00,44.52,44.54,44.41,44.46,115200.0,33.7785,33.7936,33.695,33.733,115200.0
2008-08-29 13:00:00,44.46,44.6,44.45,44.57,83100.0,33.733,33.8392,33.7254,33.8164,83100.0
2008-08-29 13:05:00,44.56,44.59,44.43,44.56,69700.0,33.8088,33.8316,33.7102,33.8088,69700.0
2008-08-29 13:10:00,44.56,44.6,44.49,44.51,49900.0,33.8088,33.8392,33.7557,33.7709,49900.0
2008-08-29 13:15:00,44.51,44.56,44.47,44.54,37700.0,33.7709,33.8088,33.7405,33.7936,37700.0
2008-08-29 13:20:00,44.54,44.68,44.52,44.6,127400.0,33.7936,33.8999,33.7785,33.8392,127400.0
2008-08-29 13:25:00,44.62,44.74,44.5,44.73,60200.0,33.8543,33.9454,33.7633,33.9378,60200.0
2008-08-29 13:30:00,44.73,44.78,44.66,44.67,47000.0,33.9378,33.9757,33.8847,33.8923,47000.0
2008-08-29 13:35:00,44.66,44.74,44.53,44.53,64800.0,33.8847,33.9454,33.7861,33.7861,64800.0
2008-08-29 13:40:00,44.54,44.57,44.51,44.55,59400.0,33.7936,33.8164,33.7709,33.8012,59400.0
2008-08-29 13:45:00,44.55,44.66,44.55,44.66,33700.0,33.8012,33.8847,33.8012,33.8847,33700.0
2008-08-29 13:50:00,44.66,44.69,44.58,44.59,34200.0,33.8847,33.9075,33.824,33.8316,34200.0
2008-08-29 13:55:00,44.58,44.64,44.52,44.6,56800.0,33.824,33.8695,33.7785,33.8392,56800.0
2008-08-29 14:00:00,44.6,44.7,44.58,44.69,44700.0,33.8392,33.915,33.824,33.9075,44700.0
2008-08-29 14:05:00,44.69,44.7,44.61,44.69,38300.0,33.9075,33.915,33.8468,33.9075,38300.0
2008-08-29 14:10:00,44.69,44.71,44.62,44.7,65000.0,33.9075,33.9226,33.8543,33.915,65000.0
2008-08-29 14:15:00,44.69,44.79,44.63,44.78,123100.0,33.9075,33.9833,33.8619,33.9757,123100.0
2008-08-29 14:20:00,44.78,44.81,44.72,44.72,26100.0,33.9757,33.9985,33.9302,33.9302,26100.0
2008-08-29 14:25:00,44.74,44.89,44.73,44.88,52500.0,33.9454,34.0592,33.9378,34.0516,52500.0
2008-08-29 14:30:00,44.88,44.96,44.84,44.92,64300.0,34.0516,34.1123,34.0213,34.082,64300.0
2008-08-29 14:35:00,44.93,44.97,44.85,44.85,53400.0,34.0896,34.1199,34.0289,34.0289,53400.0
2008-08-29 14:40:00,44.85,44.93,44.77,44.83,34100.0,34.0289,34.0896,33.9682,34.0137,34100.0
2008-08-29 14:45:00,44.84,44.87,44.81,44.81,35000.0,34.0213,34.044,33.9985,33.9985,35000.0
2008-08-29 14:50:00,44.8,44.85,44.76,44.79,30100.0,33.9909,34.0289,33.9606,33.9833,30100.0
2008-08-29 14:55:00,44.79,44.86,44.78,44.84,37200.0,33.9833,34.0364,33.9757,34.0213,37200.0
2008-08-29 15:00:00,44.82,44.86,44.73,44.73,33500.0,34.0061,34.0364,33.9378,33.9378,33500.0
2008-08-29 15:05:00,44.74,44.74,44.61,44.71,33100.0,33.9454,33.9454,33.8468,33.9226,33100.0
2008-08-29 15:10:00,44.71,44.71,44.57,44.58,44400.0,33.9226,33.9226,33.8164,33.824,44400.0
2008-08-29 15:15:00,44.58,44.61,44.36,44.37,101700.0,33.824,33.8468,33.6571,33.6647,101700.0
2008-08-29 15:20:00,44.36,44.4,44.2,44.37,78300.0,33.6571,33.6874,33.5357,33.6647,78300.0
2008-08-29 15:25:00,44.37,44.38,44.19,44.2,117800.0,33.6647,33.6723,33.5281,33.5357,117800.0
2008-08-29 15:30:00,44.2,44.4,44.14,44.36,128800.0,33.5357,33.6874,33.4902,33.6571,128800.0
2008-08-29 15:35:00,44.35,44.42,44.19,44.24,105800.0,33.6495,33.7026,33.5281,33.566,105800.0
2008-08-29 15:40:00,44.23,44.36,44.14,44.26,111500.0,33.5584,33.6571,33.4902,33.5812,111500.0
2008-08-29 15:45:00,44.25,44.35,44.21,44.26,80600.0,33.5736,33.6495,33.5433,33.5812,80600.0
2008-08-29 15:50:00,44.25,44.37,44.19,44.23,147900.0,33.5736,33.6647,33.5281,33.5584,147900.0
2008-08-29 15:55:00,44.26,44.28,44.13,44.15,170800.0,33.5812,33.5964,33.4826,33.4977,170800.0
2008-09-02 09:30:00,45.3,45.86,45.25,45.75,376800.0,34.3703,34.7952,34.3323,34.7117,376800.0
2008-09-02 09:35:00,45.75,45.8,45.44,45.49,246000.0,34.7117,34.7496,34.4765,34.5144,246000.0
2008-09-02 09:40:00,45.49,45.67,45.09,45.12,277900.0,34.5144,34.651,34.2109,34.2337,277900.0
2008-09-02 09:45:00,45.13,45.26,45.0,45.13,217300.0,34.2413,34.3399,34.1427,34.2413,217300.0
2008-09-02 09:50:00,45.13,45.17,44.96,45.17,139900.0,34.2413,34.2716,34.1123,34.2716,139900.0
2008-09-02 09:55:00,45.16,45.2,44.75,44.99,190500.0,34.2641,34.2944,33.953,34.1351,190500.0
2008-09-02 10:00:00,45.03,45.24,44.96,45.16,111600.0,34.1654,34.3248,34.1123,34.2641,111600.0
2008-09-02 10:05:00,45.16,45.16,44.75,44.85,95200.0,34.2641,34.2641,33.953,34.0289,95200.0
2008-09-02 10:10:00,44.88,44.9,44.54,44.64,134300.0,34.0516,34.0668,33.7936,33.8695,134300.0
2008-09-02 10:15:00,44.67,44.87,44.54,44.61,130500.0,33.8923,34.044,33.7936,33.8468,130500.0
2008-09-02 10:20:00,44.62,44.65,44.31,44.41,149900.0,33.8543,33.8771,33.6191,33.695,149900.0
2008-09-02 10:25:00,44.45,44.61,44.3,44.61,124100.0,33.7254,33.8468,33.6116,33.8468,124100.0
2008-09-02 10:30:00,44.6,44.75,44.32,44.33,128100.0,33.8392,33.953,33.6267,33.6343,128100.0
2008-09-02 10:35:00,44.35,44.46,44.22,44.24,107400.0,33.6495,33.733,33.5509,33.566,107400.0
2008-09-02 10:40:00,44.23,44.27,44.02,44.1,103000.0,33.5584,33.5888,33.3991,33.4598,103000.0
2008-09-02 10:45:00,44.1,44.15,43.88,44.13,108700.0,33.4598,33.4977,33.2929,33.4826,108700.0
2008-09-02 10:50:00,44.12,44.33,44.08,44.25,67500.0,33.475,33.6343,33.4446,33.5736,67500.0
2008-09-02 10:55:00,44.25,44.55,44.17,44.52,69500.0,33.5736,33.8012,33.5129,33.7785,69500.0
2008-09-02 11:00:00,44.52,44.57,44.44,44.48,45600.0,33.7785,33.8164,33.7178,33.7481,45600.0
2008-09-02 11:05:00,44.48,44.62,44.48,44.59,70100.0,33.7481,33.8543,33.7481,33.8316,70100.0
2008-09-02 11:10:00,44.59,44.75,44.59,44.71,47000.0,33.8316,33.953,33.8316,33.9226,47000.0
2008-09-02 11:15:00,44.73,44.78,44.68,44.71,74800.0,33.9378,33.9757,33.8999,33.9226,74800.0
2008-09-02 11:20:00,44.73,44.78,44.5,44.61,56200.0,33.9378,33.9757,33.7633,33.8468,56200.0
2008-09-02 11:25:00,44.62,44.86,44.59,44.8,50900.0,33.8543,34.0364,33.8316,33.9909,50900.0
2008-09-02 11:30:00,44.82,45.0,44.82,44.96,45100.0,34.0061,34.1427,34.0061,34.1123,45100.0
2008-09-02 11:35:00,44.96,45.18,44.95,45.1,94300.0,34.1123,34.2792,34.1047,34.2185,94300.0
2008-09-02 11:40:00,45.1,45.2,45.06,45.07,58700.0,34.2185,34.2944,34.1882,34.1958,58700.0
2008-09-02 11:45:00,45.07,45.16,44.98,45.09,69800.0,34.1958,34.2641,34.1275,34.2109,69800.0
2008-09-02 11:50:00,45.1,45.16,44.9,45.07,49200.0,34.2185,34.2641,34.0668,34.1958,49200.0
2008-09-02 11:55:00,45.08,45.23,45.0,45.06,70500.0,34.2034,34.3172,34.1427,34.1882,70500.0
2008-09-02 12:00:00,45.06,45.07,44.93,45.01,65300.0,34.1882,34.1958,34.0896,34.1503,65300.0
2008-09-02 12:05:00,45.0,45.08,44.92,45.03,35100.0,34.1427,34.2034,34.082,34.1654,35100.0
2008-09-02 12:10:00,45.02,45.14,45.02,45.14,25300.0,34.1578,34.2489,34.1578,34.2489,25300.0
2008-09-02 12:15:00,45.13,45.24,45.11,45.16,50800.0,34.2413,34.3248,34.2261,34.2641,50800.0
2008-09-02 12:20:00,45.15,45.22,45.01,45.02,78000.0,34.2565,34.3096,34.1503,34.1578,78000.0
2008-09-02 12:25:00,45.02,45.04,44.78,44.82,92700.0,34.1578,34.173,33.9757,34.0061,92700.0
2008-09-02 12:30:00,44.82,44.88,44.75,44.84,94700.0,34.0061,34.0516,33.953,34.0213,94700.0
2008-09-02 12:35:00,44.82,44.94,44.81,44.83,58200.0,34.0061,34.0971,33.9985,34.0137,58200.0
2008-09-02 12:40:00,44.83,44.83,44.71,44.8,56400.0,34.0137,34.0137,33.9226,33.9909,56400.0
2008-09-02 12:45:00,44.8,44.92,44.78,44.84,70500.0,33.9909,34.082,33.9757,34.0213,70500.0
2008-09-02 12:50:00,44.84,44.94,44.79,44.86,68400.0,34.0213,34.0971,33.9833,34.0364,68400.0
2008-09-02 12:55:00,44.88,44.95,44.84,44.88,47900.0,34.0516,34.1047,34.0213,34.0516,47900.0
2008-09-02 13:00:00,44.87,44.89,44.64,44.68,62400.0,34.044,34.0592,33.8695,33.8999,62400.0
2008-09-02 13:05:00,44.69,44.76,44.5,44.61,156200.0,33.9075,33.9606,33.7633,33.8468,156200.0
2008-09-02 13:10:00,44.61,44.83,44.58,44.72,40100.0,33.8468,34.0137,33.824,33.9302,40100.0
2008-09-02 13:15:00,44.72,44.83,44.72,44.76,49700.0,33.9302,34.0137,33.9302,33.9606,49700.0
2008-09-02 13:20:00,44.76,44.79,44.67,44.77,35500.0,33.9606,33.9833,33.8923,33.9682,35500.0
2008-09-02 13:25:00,44.76,44.93,44.76,44.92,34800.0,33.9606,34.0896,33.9606,34.082,34800.0
2008-09-02 13:30:00,44.92,45.12,44.85,45.11,53800.0,34.082,34.2337,34.0289,34.2261,53800.0
2008-09-02 13:35:00,45.11,45.18,45.03,45.07,48300.0,34.2261,34.2792,34.1654,34.1958,48300.0
2008-09-02 13:40:00,45.06,45.08,44.71,44.85,60000.0,34.1882,34.2034,33.9226,34.0289,60000.0
2008-09-02 13:45:00,44.85,44.88,44.75,44.79,35900.0,34.0289,34.0516,33.953,33.9833,35900.0
2008-09-02 13:50:00,44.79,44.81,44.38,44.43,84400.0,33.9833,33.9985,33.6723,33.7102,84400.0
2008-09-02 13:55:00,44.44,44.49,44.29,44.48,81200.0,33.7178,33.7557,33.604,33.7481,81200.0
2008-09-02 14:00:00,44.47,44.64,44.26,44.53,60400.0,33.7405,33.8695,33.5812,33.7861,60400.0
2008-09-02 14:05:00,44.51,44.61,44.22,44.26,133800.0,33.7709,33.8468,33.5509,33.5812,133800.0
2008-09-02 14:10:00,44.26,44.31,44.04,44.12,109400.0,33.5812,33.6191,33.4143,33.475,109400.0
2008-09-02 14:15:00,44.13,44.26,44.02,44.14,92800.0,33.4826,33.5812,33.3991,33.4902,92800.0
2008-09-02 14:20:00,44.12,44.29,44.0,44.28,97900.0,33.475,33.604,33.3839,33.5964,97900.0
2008-09-02 14:25:00,44.28,44.35,44.1,44.24,77700.0,33.5964,33.6495,33.4598,33.566,77700.0
2008-09-02 14:30:00,44.23,44.6,44.21,44.48,71600.0,33.5584,33.8392,33.5433,33.7481,71600.0
2008-09-02 14:35:00,44.49,44.49,44.05,44.1,88800.0,33.7557,33.7557,33.4219,33.4598,88800.0
2008-09-02 14:40:00,44.12,44.24,44.07,44.12,67700.0,33.475,33.566,33.437,33.475,67700.0
2008-09-02 14:45:00,44.12,44.3,44.05,44.16,83500.0,33.475,33.6116,33.4219,33.5053,83500.0
2008-09-02 14:50:00,44.15,44.17,43.84,43.85,126700.0,33.4977,33.5129,33.2625,33.2701,126700.0
2008-09-02 14:55:00,43.85,43.99,43.8,43.93,94700.0,33.2701,33.3764,33.2322,33.3308,94700.0
2008-09-02 15:00:00,43.92,44.0,43.83,43.91,92000.0,33.3232,33.3839,33.255,33.3157,92000.0
2008-09-02 15:05:00,43.91,44.19,43.89,44.09,225500.0,33.3157,33.5281,33.3005,33.4522,225500.0
2008-09-02 15:10:00,44.1,44.1,43.94,43.97,92900.0,33.4598,33.4598,33.3384,33.3612,92900.0
2008-09-02 15:15:00,43.96,44.16,43.96,44.14,96200.0,33.3536,33.5053,33.3536,33.4902,96200.0
2008-09-02 15:20:00,44.15,44.45,44.12,44.38,90600.0,33.4977,33.7254,33.475,33.6723,90600.0
2008-09-02 15:25:00,44.39,44.64,44.3,44.56,136300.0,33.6798,33.8695,33.6116,33.8088,136300.0
2008-09-02 15:30:00,44.55,44.66,44.51,44.61,110300.0,33.8012,33.8847,33.7709,33.8468,110300.0
2008-09-02 15:35:00,44.61,44.62,44.44,44.6,136700.0,33.8468,33.8543,33.7178,33.8392,136700.0
2008-09-02 15:40:00,44.62,44.67,44.43,44.45,151500.0,33.8543,33.8923,33.7102,33.7254,151500.0
2008-09-02 15:45:00,44.46,44.75,44.4,44.69,126400.0,33.733,33.953,33.6874,33.9075,126400.0
2008-09-02 15:50:00,44.7,44.85,44.61,44.82,141600.0,33.915,34.0289,33.8468,34.0061,141600.0
2008-09-02 15:55:00,44.81,44.94,44.71,44.9,164800.0,33.9985,34.0971,33.9226,34.0668,164800.0
2008-09-03 09:30:00,44.94,45.16,44.6,44.72,148900.0,34.0971,34.2641,33.8392,33.9302,148900.0
2008-09-03 09:35:00,44.75,44.78,44.42,44.57,196400.0,33.953,33.9757,33.7026,33.8164,196400.0
2008-09-03 09:40:00,44.59,45.05,44.53,45.0,185300.0,33.8316,34.1806,33.7861,34.1427,185300.0
2008-09-03 09:45:00,44.98,45.48,44.92,45.45,296200.0,34.1275,34.5069,34.082,34.4841,296200.0
2008-09-03 09:50:00,45.47,45.61,45.25,45.35,295900.0,34.4993,34.6055,34.3323,34.4082,295900.0
2008-09-03 09:55:00,45.33,45.4,45.0,45.34,201000.0,34.393,34.4462,34.1427,34.4006,201000.0
2008-09-03 10:00:00,45.37,45.5,45.25,45.35,250300.0,34.4234,34.522,34.3323,34.4082,250300.0
2008-09-03 10:05:00,45.37,45.5,45.02,45.09,186100.0,34.4234,34.522,34.1578,34.2109,186100.0
2008-09-03 10:10:00,45.09,45.38,44.95,45.33,187700.0,34.2109,34.431,34.1047,34.393,187700.0
2008-09-03 10:15:00,45.34,45.37,44.94,45.04,137200.0,34.4006,34.4234,34.0971,34.173,137200.0
2008-09-03 10:20:00,45.05,45.47,45.02,45.47,132600.0,34.1806,34.4993,34.1578,34.4993,132600.0
2008-09-03 10:25:00,45.48,45.48,45.21,45.34,69900.0,34.5069,34.5069,34.302,34.4006,69900.0
2008-09-03 10:30:00,45.35,45.5,45.32,45.45,57500.0,34.4082,34.522,34.3855,34.4841,57500.0
2008-09-03 10:35:00,45.46,45.67,45.46,45.58,131900.0,34.4917,34.651,34.4917,34.5827,131900.0
2008-09-03 10:40:00,45.56,45.89,45.55,45.72,95700.0,34.5676,34.8179,34.56,34.6889,95700.0
2008-09-03 10:45:00,45.69,45.69,45.45,45.52,149500.0,34.6662,34.6662,34.4841,34.5372,149500.0
2008-09-03 10:50:00,45.52,45.58,45.35,45.42,73900.0,34.5372,34.5827,34.4082,34.4613,73900.0
2008-09-03 10:55:00,45.44,45.69,45.4,45.5,79200.0,34.4765,34.6662,34.4462,34.522,79200.0
2008-09-03 11:00:00,45.52,45.69,45.48,45.66,120600.0,34.5372,34.6662,34.5069,34.6434,120600.0
2008-09-03 11:05:00,45.66,45.84,45.58,45.69,80900.0,34.6434,34.78,34.5827,34.6662,80900.0
2008-09-03 11:10:00,45.69,45.81,45.45,45.51,68300.0,34.6662,34.7572,34.4841,34.5296,68300.0
2008-09-03 11:15:00,45.48,45.53,45.32,45.43,103500.0,34.5069,34.5448,34.3855,34.4689,103500.0
2008-09-03 11:20:00,45.44,45.52,45.26,45.28,104600.0,34.4765,34.5372,34.3399,34.3551,104600.0
2008-09-03 11:25:00,45.27,45.42,45.24,45.34,130400.0,34.3475,34.4613,34.3248,34.4006,130400.0
2008-09-03 11:30:00,45.36,45.4,45.0,45.0,118300.0,34.4158,34.4462,34.1427,34.1427,118300.0
2008-09-03 11:35:00,45.01,45.05,44.77,45.04,171100.0,34.1503,34.1806,33.9682,34.173,171100.0
2008-09-03 11:40:00,45.06,45.1,44.87,44.97,68200.0,34.1882,34.2185,34.044,34.1199,68200.0
2008-09-03 11:45:00,44.97,44.97,44.8,44.84,104400.0,34.1199,34.1199,33.9909,34.0213,104400.0
2008-09-03 11:50:00,44.86,45.18,44.82,45.1,74600.0,34.0364,34.2792,34.0061,34.2185,74600.0
2008-09-03 11:55:00,45.12,45.13,44.82,44.89,69700.0,34.2337,34.2413,34.0061,34.0592,69700.0
2008-09-03 12:00:00,44.88,45.03,44.79,44.94,67800.0,34.0516,34.1654,33.9833,34.0971,67800.0
2008-09-03 12:05:00,45.01,45.15,44.82,44.89,63300.0,34.1503,34.2565,34.0061,34.0592,63300.0
2008-09-03 12:10:00,44.89,44.94,44.76,44.94,71900.0,34.0592,34.0971,33.9606,34.0971,71900.0
2008-09-03 12:15:00,44.94,44.98,44.83,44.88,64000.0,34.0971,34.1275,34.0137,34.0516,64000.0
2008-09-03 12:20:00,44.88,45.12,44.83,45.12,53700.0,34.0516,34.2337,34.0137,34.2337,53700.0
2008-09-03 12:25:00,45.13,45.24,45.06,45.22,99400.0,34.2413,34.3248,34.1882,34.3096,99400.0
2008-09-03 12:30:00,45.2,45.21,45.02,45.11,72400.0,34.2944,34.302,34.1578,34.2261,72400.0
2008-09-03 12:35:00,45.11,45.38,45.11,45.38,55400.0,34.2261,34.431,34.2261,34.431,55400.0
2008-09-03 12:40:00,45.36,45.47,45.24,45.44,88700.0,34.4158,34.4993,34.3248,34.4765,88700.0
2008-09-03 12:45:00,45.44,45.5,45.37,45.42,65800.0,34.4765,34.522,34.4234,34.4613,65800.0
2008-09-03 12:50:00,45.42,45.47,45.01,45.43,56100.0,34.4613,34.4993,34.1503,34.4689,56100.0
2008-09-03 12:55:00,45.44,45.45,45.27,45.34,39400.0,34.4765,34.4841,34.3475,34.4006,39400.0
2008-09-03 13:00:00,45.35,45.37,45.15,45.34,62700.0,34.4082,34.4234,34.2565,34.4006,62700.0
2008-09-03 13:05:00,45.32,45.5,45.29,45.5,34600.0,34.3855,34.522,34.3627,34.522,34600.0
2008-09-03 13:10:00,45.5,45.6,45.38,45.58,58600.0,34.522,34.5979,34.431,34.5827,58600.0
2008-09-03 13:15:00,45.59,45.6,45.41,45.5,57100.0,34.5903,34.5979,34.4537,34.522,57100.0
2008-09-03 13:20:00,45.51,45.67,45.43,45.45,40800.0,34.5296,34.651,34.4689,34.4841,40800.0
2008-09-03 13:25:00,45.45,45.47,45.32,45.45,51900.0,34.4841,34.4993,34.3855,34.4841,51900.0
2008-09-03 13:30:00,45.43,45.49,45.36,45.37,45400.0,34.4689,34.5144,34.4158,34.4234,45400.0
2008-09-03 13:35:00,45.4,45.49,45.39,45.45,23200.0,34.4462,34.5144,34.4386,34.4841,23200.0
2008-09-03 13:40:00,45.46,45.5,45.36,45.5,32300.0,34.4917,34.522,34.4158,34.522,32300.0
2008-09-03 13:45:00,45.49,45.72,45.44,45.72,56300.0,34.5144,34.6889,34.4765,34.6889,56300.0
2008-09-03 13:50:00,45.72,45.75,45.61,45.61,63600.0,34.6889,34.7117,34.6055,34.6055,63600.0
2008-09-03 13:55:00,45.61,45.72,45.6,45.68,62800.0,34.6055,34.6889,34.5979,34.6586,62800.0
2008-09-03 14:00:00,45.67,45.67,45.26,45.62,194900.0,34.651,34.651,34.3399,34.6131,194900.0
2008-09-03 14:05:00,45.62,45.62,45.38,45.42,75300.0,34.6131,34.6131,34.431,34.4613,75300.0
2008-09-03 14:10:00,45.4,45.4,45.25,45.34,67100.0,34.4462,34.4462,34.3323,34.4006,67100.0
2008-09-03 14:15:00,45.33,45.36,45.26,45.3,47800.0,34.393,34.4158,34.3399,34.3703,47800.0
2008-09-03 14:20:00,45.3,45.35,45.14,45.21,129900.0,34.3703,34.4082,34.2489,34.302,129900.0
2008-09-03 14:25:00,45.2,45.35,45.18,45.27,87100.0,34.2944,34.4082,34.2792,34.3475,87100.0
2008-09-03 14:30:00,45.25,45.34,45.18,45.26,104800.0,34.3323,34.4006,34.2792,34.3399,104800.0
2008-09-03 14:35:00,45.25,45.49,45.23,45.49,83600.0,34.3323,34.5144,34.3172,34.5144,83600.0
2008-09-03 14:40:00,45.47,45.53,45.29,45.46,164900.0,34.4993,34.5448,34.3627,34.4917,164900.0
2008-09-03 14:45:00,45.45,45.55,45.4,45.49,63400.0,34.4841,34.56,34.4462,34.5144,63400.0
2008-09-03 14:50:00,45.47,45.55,45.37,45.44,69600.0,34.4993,34.56,34.4234,34.4765,69600.0
2008-09-03 14:55:00,45.44,45.56,45.41,45.56,41400.0,34.4765,34.5676,34.4537,34.5676,41400.0
2008-09-03 15:00:00,45.55,45.67,45.33,45.35,76100.0,34.56,34.651,34.393,34.4082,76100.0
2008-09-03 15:05:00,45.35,45.43,45.28,45.33,54200.0,34.4082,34.4689,34.3551,34.393,54200.0
2008-09-03 15:10:00,45.31,45.45,45.23,45.43,44000.0,34.3779,34.4841,34.3172,34.4689,44000.0
2008-09-03 15:15:00,45.44,45.46,45.21,45.43,113700.0,34.4765,34.4917,34.302,34.4689,113700.0
2008-09-03 15:20:00,45.44,45.58,45.33,45.49,178900.0,34.4765,34.5827,34.393,34.5144,178900.0
2008-09-03 15:25:00,45.5,45.56,45.37,45.41,151300.0,34.522,34.5676,34.4234,34.4537,151300.0
2008-09-03 15:30:00,45.4,45.43,45.21,45.32,180400.0,34.4462,34.4689,34.302,34.3855,180400.0
2008-09-03 15:35:00,45.32,45.53,45.3,45.51,198200.0,34.3855,34.5448,34.3703,34.5296,198200.0
2008-09-03 15:40:00,45.52,45.69,45.47,45.5,195800.0,34.5372,34.6662,34.4993,34.522,195800.0
2008-09-03 15:45:00,45.49,45.61,45.47,45.61,123100.0,34.5144,34.6055,34.4993,34.6055,123100.0
2008-09-03 15:50:00,45.63,45.74,45.59,45.69,118200.0,34.6207,34.7041,34.5903,34.6662,118200.0
2008-09-03 15:55:00,45.68,45.74,45.58,45.69,187400.0,34.6586,34.7041,34.5827,34.6662,187400.0
2008-09-04 09:30:00,44.4,44.42,43.82,44.18,357300.0,33.6874,33.7026,33.2474,33.5205,357300.0
2008-09-04 09:35:00,44.17,44.22,43.96,44.0,301300.0,33.5129,33.5509,33.3536,33.3839,301300.0
2008-09-04 09:40:00,43.99,44.11,43.95,44.06,309500.0,33.3764,33.4674,33.346,33.4295,309500.0
2008-09-04 09:45:00,44.04,44.15,43.92,44.11,374600.0,33.4143,33.4977,33.3232,33.4674,374600.0
2008-09-04 09:50:00,44.14,44.33,44.08,44.2,257000.0,33.4902,33.6343,33.4446,33.5357,257000.0
2008-09-04 09:55:00,44.2,44.25,44.13,44.15,269400.0,33.5357,33.5736,33.4826,33.4977,269400.0
2008-09-04 10:00:00,44.14,44.6,44.07,44.6,260500.0,33.4902,33.8392,33.437,33.8392,260500.0
2008-09-04 10:05:00,44.62,44.83,44.5,44.73,243200.0,33.8543,34.0137,33.7633,33.9378,243200.0
2008-09-04 10:10:00,44.72,45.04,44.7,44.72,237300.0,33.9302,34.173,33.915,33.9302,237300.0
2008-09-04 10:15:00,44.72,44.73,44.5,44.57,165500.0,33.9302,33.9378,33.7633,33.8164,165500.0
2008-09-04 10:20:00,44.57,44.68,44.44,44.56,180500.0,33.8164,33.8999,33.7178,33.8088,180500.0
2008-09-04 10:25:00,44.58,44.59,44.36,44.45,179400.0,33.824,33.8316,33.6571,33.7254,179400.0
2008-09-04 10:30:00,44.45,44.45,44.07,44.16,283800.0,33.7254,33.7254,33.437,33.5053,283800.0
2008-09-04 10:35:00,44.16,44.16,44.0,44.02,262700.0,33.5053,33.5053,33.3839,33.3991,262700.0
2008-09-04 10:40:00,44.0,44.06,43.9,43.98,317900.0,33.3839,33.4295,33.3081,33.3688,317900.0
2008-09-04 10:45:00,43.98,44.14,43.91,43.91,228800.0,33.3688,33.4902,33.3157,33.3157,228800.0
2008-09-04 10:50:00,43.9,44.06,43.9,43.93,150900.0,33.3081,33.4295,33.3081,33.3308,150900.0
2008-09-04 10:55:00,43.9,44.08,43.88,43.91,114600.0,33.3081,33.4446,33.2929,33.3157,114600.0
2008-09-04 11:00:00,43.9,43.9,43.56,43.65,321000.0,33.3081,33.3081,33.0501,33.1184,321000.0
2008-09-04 11:05:00,43.64,43.65,43.35,43.55,334300.0,33.1108,33.1184,32.8908,33.0425,334300.0
2008-09-04 11:10:00,43.56,43.69,43.42,43.62,113700.0,33.0501,33.1487,32.9439,33.0956,113700.0
2008-09-04 11:15:00,43.63,43.69,43.49,43.68,119700.0,33.1032,33.1487,32.997,33.1411,119700.0
2008-09-04 11:20:00,43.65,43.84,43.58,43.72,100400.0,33.1184,33.2625,33.0653,33.1715,100400.0
2008-09-04 11:25:00,43.73,43.91,43.71,43.89,91000.0,33.1791,33.3157,33.1639,33.3005,91000.0
2008-09-04 11:30:00,43.88,43.93,43.78,43.9,70500.0,33.2929,33.3308,33.217,33.3081,70500.0
2008-09-04 11:35:00,43.91,43.94,43.72,43.76,82800.0,33.3157,33.3384,33.1715,33.2018,82800.0
2008-09-04 11:40:00,43.76,43.89,43.73,43.86,67800.0,33.2018,33.3005,33.1791,33.2777,67800.0
2008-09-04 11:45:00,43.86,43.95,43.77,43.88,81100.0,33.2777,33.346,33.2094,33.2929,81100.0
2008-09-04 11:50:00,43.88,44.12,43.86,44.05,95700.0,33.2929,33.475,33.2777,33.4219,95700.0
2008-09-04 11:55:00,44.06,44.06,43.69,43.71,87500.0,33.4295,33.4295,33.1487,33.1639,87500.0
2008-09-04 12:00:00,43.7,43.86,43.68,43.74,53700.0,33.1563,33.2777,33.1411,33.1867,53700.0
2008-09-04 12:05:00,43.75,43.82,43.69,43.79,67100.0,33.1943,33.2474,33.1487,33.2246,67100.0
2008-09-04 12:10:00,43.79,43.81,43.71,43.75,42800.0,33.2246,33.2398,33.1639,33.1943,42800.0
2008-09-04 12:15:00,43.73,43.87,43.71,43.75,40600.0,33.1791,33.2853,33.1639,33.1943,40600.0
2008-09-04 12:20:00,43.76,44.04,43.75,43.93,76500.0,33.2018,33.4143,33.1943,33.3308,76500.0
2008-09-04 12:25:00,43.94,44.0,43.84,43.95,54500.0,33.3384,33.3839,33.2625,33.346,54500.0
2008-09-04 12:30:00,43.95,44.05,43.85,44.03,56100.0,33.346,33.4219,33.2701,33.4067,56100.0
2008-09-04 12:35:00,44.04,44.09,44.0,44.02,43000.0,33.4143,33.4522,33.3839,33.3991,43000.0
2008-09-04 12:40:00,44.06,44.06,43.96,44.05,63800.0,33.4295,33.4295,33.3536,33.4219,63800.0
2008-09-04 12:45:00,44.05,44.08,43.78,43.79,88200.0,33.4219,33.4446,33.217,33.2246,88200.0
2008-09-04 12:50:00,43.79,43.82,43.7,43.71,110700.0,33.2246,33.2474,33.1563,33.1639,110700.0
2008-09-04 12:55:00,43.71,43.81,43.67,43.81,68300.0,33.1639,33.2398,33.1336,33.2398,68300.0
2008-09-04 13:00:00,43.81,43.93,43.77,43.92,55500.0,33.2398,33.3308,33.2094,33.3232,55500.0
2008-09-04 13:05:00,43.92,43.92,43.63,43.68,94900.0,33.3232,33.3232,33.1032,33.1411,94900.0
2008-09-04 13:10:00,43.68,43.73,43.62,43.63,57600.0,33.1411,33.1791,33.0956,33.1032,57600.0
2008-09-04 13:15:00,43.65,43.71,43.6,43.65,56400.0,33.1184,33.1639,33.0804,33.1184,56400.0
2008-09-04 13:20:00,43.64,43.68,43.6,43.6,70700.0,33.1108,33.1411,33.0804,33.0804,70700.0
2008-09-04 13:25:00,43.61,43.65,43.4,43.45,120800.0,33.088,33.1184,32.9287,32.9666,120800.0
2008-09-04 13:30:00,43.44,43.49,43.4,43.41,77800.0,32.9591,32.997,32.9287,32.9363,77800.0
2008-09-04 13:35:00,43.44,43.66,43.42,43.61,75800.0,32.9591,33.126,32.9439,33.088,75800.0
2008-09-04 13:40:00,43.61,43.66,43.56,43.6,68000.0,33.088,33.126,33.0501,33.0804,68000.0
2008-09-04 13:45:00,43.6,43.6,43.5,43.53,72600.0,33.0804,33.0804,33.0046,33.0273,72600.0
2008-09-04 13:50:00,43.53,43.55,43.46,43.49,64700.0,33.0273,33.0425,32.9742,32.997,64700.0
2008-09-04 13:55:00,43.5,43.75,43.5,43.7,89400.0,33.0046,33.1943,33.0046,33.1563,89400.0
2008-09-04 14:00:00,43.7,43.71,43.56,43.64,50000.0,33.1563,33.1639,33.0501,33.1108,50000.0
2008-09-04 14:05:00,43.64,43.69,43.41,43.45,160900.0,33.1108,33.1487,32.9363,32.9666,160900.0
2008-09-04 14:10:00,43.44,43.51,43.21,43.24,139200.0,32.9591,33.0122,32.7845,32.8073,139200.0
2008-09-04 14:15:00,43.22,43.46,43.22,43.36,101000.0,32.7921,32.9742,32.7921,32.8984,101000.0
2008-09-04 14:20:00,43.37,43.44,43.29,43.39,87600.0,32.9059,32.9591,32.8452,32.9211,87600.0
2008-09-04 14:25:00,43.39,43.69,43.37,43.58,137200.0,32.9211,33.1487,32.9059,33.0653,137200.0
2008-09-04 14:30:00,43.58,43.59,43.42,43.44,73900.0,33.0653,33.0729,32.9439,32.9591,73900.0
2008-09-04 14:35:00,43.46,43.65,43.43,43.65,70500.0,32.9742,33.1184,32.9515,33.1184,70500.0
2008-09-04 14:40:00,43.65,43.77,43.55,43.62,97600.0,33.1184,33.2094,33.0425,33.0956,97600.0
2008-09-04 14:45:00,43.61,43.61,43.45,43.49,87800.0,33.088,33.088,32.9666,32.997,87800.0
2008-09-04 14:50:00,43.51,43.52,43.36,43.44,145400.0,33.0122,33.0197,32.8984,32.9591,145400.0
2008-09-04 14:55:00,43.43,43.65,43.42,43.65,96600.0,32.9515,33.1184,32.9439,33.1184,96600.0
2008-09-04 15:00:00,43.65,43.81,43.62,43.69,137100.0,33.1184,33.2398,33.0956,33.1487,137100.0
2008-09-04 15:05:00,43.69,43.89,43.69,43.77,158700.0,33.1487,33.3005,33.1487,33.2094,158700.0
2008-09-04 15:10:00,43.79,44.01,43.68,44.0,167300.0,33.2246,33.3915,33.1411,33.3839,167300.0
2008-09-04 15:15:00,44.0,44.24,43.87,43.88,293200.0,33.3839,33.566,33.2853,33.2929,293200.0
2008-09-04 15:20:00,43.85,43.94,43.71,43.8,144800.0,33.2701,33.3384,33.1639,33.2322,144800.0
2008-09-04 15:25:00,43.79,44.04,43.78,43.94,90300.0,33.2246,33.4143,33.217,33.3384,90300.0
2008-09-04 15:30:00,43.92,44.08,43.81,44.08,147800.0,33.3232,33.4446,33.2398,33.4446,147800.0
2008-09-04 15:35:00,44.08,44.13,43.81,43.82,203300.0,33.4446,33.4826,33.2398,33.2474,203300.0
2008-09-04 15:40:00,43.81,43.91,43.61,43.77,220800.0,33.2398,33.3157,33.088,33.2094,220800.0
2008-09-04 15:45:00,43.77,43.85,43.59,43.63,199600.0,33.2094,33.2701,33.0729,33.1032,199600.0
2008-09-04 15:50:00,43.64,43.82,43.62,43.72,324300.0,33.1108,33.2474,33.0956,33.1715,324300.0
2008-09-04 15:55:00,43.73,43.73,43.29,43.41,677300.0,33.1791,33.1791,32.8452,32.9363,677300.0
2008-09-05 09:30:00,42.02,42.7,42.02,42.54,344700.0,31.8817,32.3976,31.8817,32.2762,344700.0
2008-09-05 09:35:00,42.54,42.54,42.21,42.43,335600.0,32.2762,32.2762,32.0258,32.1927,335600.0
2008-09-05 09:40:00,42.44,42.83,42.36,42.79,173300.0,32.2003,32.4962,32.1396,32.4659,173300.0
2008-09-05 09:45:00,42.81,43.6,42.8,43.07,301000.0,32.4811,33.0804,32.4735,32.6783,301000.0
2008-09-05 09:50:00,43.09,43.2,42.52,42.71,219100.0,32.6935,32.777,32.261,32.4052,219100.0
2008-09-05 09:55:00,42.72,42.76,42.24,42.34,256500.0,32.4128,32.4431,32.0486,32.1245,256500.0
2008-09-05 10:00:00,42.36,42.89,42.2,42.88,304400.0,32.1396,32.5418,32.0182,32.5342,304400.0
2008-09-05 10:05:00,42.89,42.92,42.53,42.62,176500.0,32.5418,32.5645,32.2686,32.3369,176500.0
2008-09-05 10:10:00,42.64,42.64,42.31,42.42,117100.0,32.3521,32.3521,32.1017,32.1852,117100.0
2008-09-05 10:15:00,42.43,42.61,42.27,42.48,190800.0,32.1927,32.3293,32.0713,32.2307,190800.0
2008-09-05 10:20:00,42.49,42.74,42.41,42.43,228900.0,32.2383,32.4279,32.1776,32.1927,228900.0
2008-09-05 10:25:00,42.41,42.66,42.41,42.41,140000.0,32.1776,32.3672,32.1776,32.1776,140000.0
2008-09-05 10:30:00,42.41,42.52,42.32,42.45,124200.0,32.1776,32.261,32.1093,32.2079,124200.0
2008-09-05 10:35:00,42.45,42.85,42.45,42.58,171200.0,32.2079,32.5114,32.2079,32.3065,171200.0
2008-09-05 10:40:00,42.58,42.74,42.43,42.65,145200.0,32.3065,32.4279,32.1927,32.3597,145200.0
2008-09-05 10:45:00,42.66,42.67,42.33,42.45,83300.0,32.3672,32.3748,32.1169,32.2079,83300.0
2008-09-05 10:50:00,42.45,42.5,42.17,42.24,149800.0,32.2079,32.2458,31.9955,32.0486,149800.0
2008-09-05 10:55:00,42.23,42.28,42.02,42.26,137400.0,32.041,32.0789,31.8817,32.0638,137400.0
2008-09-05 11:00:00,42.28,42.5,42.19,42.32,103000.0,32.0789,32.2458,32.0106,32.1093,103000.0
2008-09-05 11:05:00,42.32,42.41,42.23,42.3,142000.0,32.1093,32.1776,32.041,32.0941,142000.0
2008-09-05 11:10:00,42.31,42.34,42.17,42.28,140900.0,32.1017,32.1245,31.9955,32.0789,140900.0
2008-09-05 11:15:00,42.28,42.44,42.2,42.31,100100.0,32.0789,32.2003,32.0182,32.1017,100100.0
2008-09-05 11:20:00,42.27,42.45,42.25,42.45,156800.0,32.0713,32.2079,32.0562,32.2079,156800.0
2008-09-05 11:25:00,42.43,42.64,42.43,42.58,96800.0,32.1927,32.3521,32.1927,32.3065,96800.0
2008-09-05 11:30:00,42.59,42.64,42.5,42.61,65300.0,32.3141,32.3521,32.2458,32.3293,65300.0
2008-09-05 11:35:00,42.6,42.9,42.6,42.72,107700.0,32.3217,32.5493,32.3217,32.4128,107700.0
2008-09-05 11:40:00,42.72,42.96,42.72,42.88,125500.0,32.4128,32.5949,32.4128,32.5342,125500.0
2008-09-05 11:45:00,42.88,43.0,42.78,42.99,58800.0,32.5342,32.6252,32.4583,32.6176,58800.0
2008-09-05 11:50:00,43.0,43.45,42.93,43.37,170300.0,32.6252,32.9666,32.5721,32.9059,170300.0
2008-09-05 11:55:00,43.37,43.52,43.18,43.21,168600.0,32.9059,33.0197,32.7618,32.7845,168600.0
2008-09-05 12:00:00,43.2,43.48,43.12,43.14,118900.0,32.777,32.9894,32.7163,32.7314,118900.0
2008-09-05 12:05:00,43.14,43.23,43.02,43.13,119900.0,32.7314,32.7997,32.6404,32.7238,119900.0
2008-09-05 12:10:00,43.14,43.21,42.74,42.87,97400.0,32.7314,32.7845,32.4279,32.5266,97400.0
2008-09-05 12:15:00,42.88,43.12,42.86,42.99,65300.0,32.5342,32.7163,32.519,32.6176,65300.0
2008-09-05 12:20:00,42.98,43.12,42.95,43.02,52300.0,32.61,32.7163,32.5873,32.6404,52300.0
2008-09-05 12:25:00,43.03,43.35,43.01,43.32,65100.0,32.648,32.8908,32.6328,32.868,65100.0
2008-09-05 12:30:00,43.33,43.55,43.28,43.38,91100.0,32.8756,33.0425,32.8377,32.9135,91100.0
2008-09-05 12:35:00,43.37,43.63,43.35,43.45,91100.0,32.9059,33.1032,32.8908,32.9666,91100.0
2008-09-05 12:40:00,43.44,43.44,43.13,43.33,57100.0,32.9591,32.9591,32.7238,32.8756,57100.0
2008-09-05 12:45:00,43.35,43.59,43.25,43.56,82300.0,32.8908,33.0729,32.8149,33.0501,82300.0
2008-09-05 12:50:00,43.57,43.71,43.42,43.54,141100.0,33.0577,33.1639,32.9439,33.0349,141100.0
2008-09-05 12:55:00,43.55,43.68,43.46,43.62,131300.0,33.0425,33.1411,32.9742,33.0956,131300.0
2008-09-05 13:00:00,43.63,43.77,43.62,43.64,116200.0,33.1032,33.2094,33.0956,33.1108,116200.0
2008-09-05 13:05:00,43.65,43.96,43.64,43.85,103100.0,33.1184,33.3536,33.1108,33.2701,103100.0
2008-09-05 13:10:00,43.83,44.12,43.81,44.12,94900.0,33.255,33.475,33.2398,33.475,94900.0
2008-09-05 13:15:00,44.1,44.38,44.08,44.19,236700.0,33.4598,33.6723,33.4446,33.5281,236700.0
2008-09-05 13:20:00,44.18,44.18,43.91,44.03,97900.0,33.5205,33.5205,33.3157,33.4067,97900.0
2008-09-05 13:25:00,44.03,44.16,43.98,43.98,56700.0,33.4067,33.5053,33.3688,33.3688,56700.0
2008-09-05 13:30:00,43.97,44.3,43.96,44.27,92000.0,33.3612,33.6116,33.3536,33.5888,92000.0
2008-09-05 13:35:00,44.28,44.31,43.71,43.71,111600.0,33.5964,33.6191,33.1639,33.1639,111600.0
2008-09-05 13:40:00,43.72,43.99,43.72,43.92,135400.0,33.1715,33.3764,33.1715,33.3232,135400.0
2008-09-05 13:45:00,43.92,43.95,43.72,43.8,101600.0,33.3232,33.346,33.1715,33.2322,101600.0
2008-09-05 13:50:00,43.8,43.82,43.69,43.8,50300.0,33.2322,33.2474,33.1487,33.2322,50300.0
2008-09-05 13:55:00,43.8,43.95,43.8,43.92,90200.0,33.2322,33.346,33.2322,33.3232,90200.0
2008-09-05 14:00:00,43.93,43.93,43.65,43.79,91400.0,33.3308,33.3308,33.1184,33.2246,91400.0
2008-09-05 14:05:00,43.81,43.9,43.75,43.79,67900.0,33.2398,33.3081,33.1943,33.2246,67900.0
2008-09-05 14:10:00,43.77,43.89,43.66,43.88,86900.0,33.2094,33.3005,33.126,33.2929,86900.0
2008-09-05 14:15:00,43.87,43.92,43.7,43.92,102200.0,33.2853,33.3232,33.1563,33.3232,102200.0
2008-09-05 14:20:00,43.9,44.07,43.81,43.85,128700.0,33.3081,33.437,33.2398,33.2701,128700.0
2008-09-05 14:25:00,43.84,44.07,43.8,44.07,55700.0,33.2625,33.437,33.2322,33.437,55700.0
2008-09-05 14:30:00,44.04,44.11,43.93,43.95,72000.0,33.4143,33.4674,33.3308,33.346,72000.0
2008-09-05 14:35:00,43.94,44.05,43.91,43.93,104300.0,33.3384,33.4219,33.3157,33.3308,104300.0
2008-09-05 14:40:00,43.91,43.95,43.85,43.92,88900.0,33.3157,33.346,33.2701,33.3232,88900.0
2008-09-05 14:45:00,43.92,44.03,43.87,43.99,119800.0,33.3232,33.4067,33.2853,33.3764,119800.0
2008-09-05 14:50:00,43.99,44.06,43.89,44.03,90000.0,33.3764,33.4295,33.3005,33.4067,90000.0
2008-09-05 14:55:00,44.03,44.23,44.03,44.11,95600.0,33.4067,33.5584,33.4067,33.4674,95600.0
2008-09-05 15:00:00,44.1,44.14,43.93,43.93,85900.0,33.4598,33.4902,33.3308,33.3308,85900.0
2008-09-05 15:05:00,43.95,43.98,43.8,43.8,76600.0,33.346,33.3688,33.2322,33.2322,76600.0
2008-09-05 15:10:00,43.81,43.86,43.71,43.78,64500.0,33.2398,33.2777,33.1639,33.217,64500.0
2008-09-05 15:15:00,43.79,43.97,43.57,43.9,112800.0,33.2246,33.3612,33.0577,33.3081,112800.0
2008-09-05 15:20:00,43.9,44.02,43.85,43.95,183900.0,33.3081,33.3991,33.2701,33.346,183900.0
2008-09-05 15:25:00,43.93,44.02,43.84,43.98,124200.0,33.3308,33.3991,33.2625,33.3688,124200.0
2008-09-05 15:30:00,43.98,44.12,43.89,44.11,101400.0,33.3688,33.475,33.3005,33.4674,101400.0
2008-09-05 15:35:00,44.09,44.55,44.09,44.42,165500.0,33.4522,33.8012,33.4522,33.7026,165500.0
2008-09-05 15:40:00,44.43,44.53,44.29,44.47,124000.0,33.7102,33.7861,33.604,33.7405,124000.0
2008-09-05 15:45:00,44.47,44.83,44.44,44.64,259900.0,33.7405,34.0137,33.7178,33.8695,259900.0
2008-09-05 15:50:00,44.64,44.89,44.61,44.72,225800.0,33.8695,34.0592,33.8468,33.9302,225800.0
2008-09-05 15:55:00,44.72,44.73,44.62,44.66,276000.0,33.9302,33.9378,33.8543,33.8847,276000.0
2008-09-08 09:30:00,47.84,48.23,47.62,48.02,887600.0,36.2974,36.5933,36.1305,36.434,887600.0
2008-09-08 09:35:00,48.02,48.19,46.9,46.98,491500.0,36.434,36.563,35.5842,35.6449,491500.0
2008-09-08 09:40:00,47.0,47.35,46.37,46.4,410500.0,35.6601,35.9257,35.1821,35.2049,410500.0
2008-09-08 09:45:00,46.4,47.04,46.35,46.99,515500.0,35.2049,35.6905,35.1669,35.6525,515500.0
2008-09-08 09:50:00,46.97,47.07,45.73,45.8,470400.0,35.6374,35.7132,34.6965,34.7496,470400.0
2008-09-08 09:55:00,45.78,46.7,45.52,45.57,528300.0,34.7345,35.4325,34.5372,34.5751,528300.0
2008-09-08 10:00:00,45.57,45.94,45.31,45.94,484900.0,34.5751,34.8559,34.3779,34.8559,484900.0
2008-09-08 10:05:00,45.92,46.22,45.82,46.08,446400.0,34.8407,35.0683,34.7648,34.9621,446400.0
2008-09-08 10:10:00,46.09,46.42,46.01,46.35,314800.0,34.9697,35.2201,34.909,35.1669,314800.0
2008-09-08 10:15:00,46.34,46.48,46.15,46.21,478900.0,35.1594,35.2656,35.0152,35.0607,478900.0
2008-09-08 10:20:00,46.2,46.41,46.13,46.36,215600.0,35.0531,35.2125,35.0,35.1745,215600.0
2008-09-08 10:25:00,46.38,46.72,46.24,46.25,288300.0,35.1897,35.4477,35.0835,35.0911,288300.0
2008-09-08 10:30:00,46.24,46.52,46.22,46.49,430500.0,35.0835,35.2959,35.0683,35.2732,430500.0
2008-09-08 10:35:00,46.48,46.81,46.36,46.8,212700.0,35.2656,35.516,35.1745,35.5084,212700.0
2008-09-08 10:40:00,46.8,47.01,46.7,46.92,337600.0,35.5084,35.6677,35.4325,35.5994,337600.0
2008-09-08 10:45:00,46.92,46.96,46.73,46.76,236400.0,35.5994,35.6298,35.4553,35.478,236400.0
2008-09-08 10:50:00,46.74,46.75,46.1,46.16,359300.0,35.4628,35.4704,34.9773,35.0228,359300.0
2008-09-08 10:55:00,46.16,46.73,46.14,46.25,283500.0,35.0228,35.4553,35.0076,35.0911,283500.0
2008-09-08 11:00:00,46.25,46.29,45.86,46.19,437200.0,35.0911,35.1214,34.7952,35.0455,437200.0
2008-09-08 11:05:00,46.21,46.72,46.1,46.34,211700.0,35.0607,35.4477,34.9773,35.1594,211700.0
2008-09-08 11:10:00,46.34,46.86,46.31,46.81,192800.0,35.1594,35.5539,35.1366,35.516,192800.0
2008-09-08 11:15:00,46.78,46.78,46.33,46.35,124500.0,35.4932,35.4932,35.1518,35.1669,124500.0
2008-09-08 11:20:00,46.37,46.47,46.23,46.4,171200.0,35.1821,35.258,35.0759,35.2049,171200.0
2008-09-08 11:25:00,46.4,46.55,46.25,46.33,159800.0,35.2049,35.3187,35.0911,35.1518,159800.0
2008-09-08 11:30:00,46.37,46.61,46.24,46.26,115600.0,35.1821,35.3642,35.0835,35.0987,115600.0
2008-09-08 11:35:00,46.24,46.7,46.21,46.52,91500.0,35.0835,35.4325,35.0607,35.2959,91500.0
2008-09-08 11:40:00,46.52,46.55,46.05,46.17,141100.0,35.2959,35.3187,34.9393,35.0304,141100.0
2008-09-08 11:45:00,46.17,46.23,45.78,46.07,217500.0,35.0304,35.0759,34.7345,34.9545,217500.0
2008-09-08 11:50:00,46.06,46.25,45.98,46.0,126200.0,34.9469,35.0911,34.8862,34.9014,126200.0
2008-09-08 11:55:00,45.99,46.2,45.85,46.17,196900.0,34.8938,35.0531,34.7876,35.0304,196900.0
2008-09-08 12:00:00,46.21,46.25,45.95,46.04,196800.0,35.0607,35.0911,34.8635,34.9317,196800.0
2008-09-08 12:05:00,46.03,46.09,45.99,46.0,166400.0,34.9242,34.9697,34.8938,34.9014,166400.0
2008-09-08 12:10:00,46.01,46.15,45.82,45.96,223600.0,34.909,35.0152,34.7648,34.871,223600.0
2008-09-08 12:15:00,45.98,46.05,45.89,45.94,291000.0,34.8862,34.9393,34.8179,34.8559,291000.0
2008-09-08 12:20:00,45.95,45.98,45.87,45.97,210500.0,34.8635,34.8862,34.8028,34.8786,210500.0
2008-09-08 12:25:00,45.97,46.16,45.84,46.1,114300.0,34.8786,35.0228,34.78,34.9773,114300.0
2008-09-08 12:30:00,46.13,46.65,46.1,46.49,214200.0,35.0,35.3946,34.9773,35.2732,214200.0
2008-09-08 12:35:00,46.49,46.53,46.31,46.53,183700.0,35.2732,35.3035,35.1366,35.3035,183700.0
2008-09-08 12:40:00,46.53,46.7,46.46,46.5,153700.0,35.3035,35.4325,35.2504,35.2808,153700.0
2008-09-08 12:45:00,46.51,46.75,46.5,46.6,142600.0,35.2883,35.4704,35.2808,35.3566,142600.0
2008-09-08 12:50:00,46.6,46.9,46.55,46.77,164700.0,35.3566,35.5842,35.3187,35.4856,164700.0
2008-09-08 12:55:00,46.78,46.8,46.63,46.75,191500.0,35.4932,35.5084,35.3794,35.4704,191500.0
2008-09-08 13:00:00,46.75,46.93,46.73,46.76,71300.0,35.4704,35.607,35.4553,35.478,71300.0
2008-09-08 13:05:00,46.76,46.88,46.67,46.67,162200.0,35.478,35.5691,35.4097,35.4097,162200.0
2008-09-08 13:10:00,46.68,46.97,46.67,46.9,108200.0,35.4173,35.6374,35.4097,35.5842,108200.0
2008-09-08 13:15:00,46.85,46.94,46.76,46.89,110200.0,35.5463,35.6146,35.478,35.5767,110200.0
2008-09-08 13:20:00,46.86,47.05,46.83,46.99,165900.0,35.5539,35.6981,35.5311,35.6525,165900.0
2008-09-08 13:25:00,46.99,47.04,46.7,47.0,211300.0,35.6525,35.6905,35.4325,35.6601,211300.0
2008-09-08 13:30:00,46.99,47.14,46.83,46.92,197600.0,35.6525,35.7663,35.5311,35.5994,197600.0
2008-09-08 13:35:00,46.95,47.13,46.77,46.82,173500.0,35.6222,35.7587,35.4856,35.5235,173500.0
2008-09-08 13:40:00,46.84,46.85,46.48,46.56,268500.0,35.5387,35.5463,35.2656,35.3263,268500.0
2008-09-08 13:45:00,46.56,46.74,46.34,46.34,139400.0,35.3263,35.4628,35.1594,35.1594,139400.0
2008-09-08 13:50:00,46.37,46.45,46.22,46.38,229800.0,35.1821,35.2428,35.0683,35.1897,229800.0
2008-09-08 13:55:00,46.39,46.61,46.34,46.48,144200.0,35.1973,35.3642,35.1594,35.2656,144200.0
2008-09-08 14:00:00,46.49,46.79,46.42,46.65,309000.0,35.2732,35.5008,35.2201,35.3946,309000.0
2008-09-08 14:05:00,46.67,46.74,46.5,46.66,94800.0,35.4097,35.4628,35.2808,35.4021,94800.0
2008-09-08 14:10:00,46.69,46.95,46.64,46.89,199600.0,35.4249,35.6222,35.387,35.5767,199600.0
2008-09-08 14:15:00,46.89,46.91,46.72,46.86,175400.0,35.5767,35.5918,35.4477,35.5539,175400.0
2008-09-08 14:20:00,46.86,46.97,46.7,46.79,206500.0,35.5539,35.6374,35.4325,35.5008,206500.0
2008-09-08 14:25:00,46.78,46.87,46.62,46.87,111500.0,35.4932,35.5615,35.3718,35.5615,111500.0
2008-09-08 14:30:00,46.89,47.06,46.81,46.94,156700.0,35.5767,35.7056,35.516,35.6146,156700.0
2008-09-08 14:35:00,46.96,47.15,46.9,47.0,137500.0,35.6298,35.7739,35.5842,35.6601,137500.0
2008-09-08 14:40:00,47.04,47.13,46.97,47.07,103700.0,35.6905,35.7587,35.6374,35.7132,103700.0
2008-09-08 14:45:00,47.07,47.13,46.98,47.0,162400.0,35.7132,35.7587,35.6449,35.6601,162400.0
2008-09-08 14:50:00,47.0,47.16,46.99,47.15,133300.0,35.6601,35.7815,35.6525,35.7739,133300.0
2008-09-08 14:55:00,47.15,47.22,47.07,47.16,196600.0,35.7739,35.827,35.7132,35.7815,196600.0
2008-09-08 15:00:00,47.17,47.18,46.92,46.95,141600.0,35.7891,35.7967,35.5994,35.6222,141600.0
2008-09-08 15:05:00,46.94,46.97,46.72,46.83,122700.0,35.6146,35.6374,35.4477,35.5311,122700.0
2008-09-08 15:10:00,46.82,47.2,46.75,47.13,135300.0,35.5235,35.8119,35.4704,35.7587,135300.0
2008-09-08 15:15:00,47.14,47.29,47.09,47.23,162700.0,35.7663,35.8801,35.7284,35.8346,162700.0
2008-09-08 15:20:00,47.23,47.6,47.19,47.54,285800.0,35.8346,36.1154,35.8043,36.0698,285800.0
2008-09-08 15:25:00,47.53,47.88,47.53,47.79,224000.0,36.0622,36.3278,36.0622,36.2595,224000.0
2008-09-08 15:30:00,47.8,48.36,47.79,48.34,647400.0,36.2671,36.692,36.2595,36.6768,647400.0
2008-09-08 15:35:00,48.34,48.57,48.22,48.26,606300.0,36.6768,36.8513,36.5858,36.6161,606300.0
2008-09-08 15:40:00,48.28,48.45,47.86,48.11,423100.0,36.6313,36.7603,36.3126,36.5023,423100.0
2008-09-08 15:45:00,48.12,48.43,48.07,48.28,488100.0,36.5099,36.7451,36.472,36.6313,488100.0
2008-09-08 15:50:00,48.29,48.35,48.2,48.26,492400.0,36.6389,36.6844,36.5706,36.6161,492400.0
2008-09-08 15:55:00,48.27,48.72,48.25,48.64,614900.0,36.6237,36.9651,36.6085,36.9044,614900.0
2008-09-09 09:30:00,47.99,48.45,47.21,47.24,445200.0,36.4113,36.7603,35.8194,35.8422,445200.0
2008-09-09 09:35:00,47.24,48.25,47.24,48.05,268400.0,35.8422,36.6085,35.8422,36.4568,268400.0
2008-09-09 09:40:00,48.07,48.9,48.02,48.17,319300.0,36.472,37.1017,36.434,36.5478,319300.0
2008-09-09 09:45:00,48.18,48.84,48.14,48.44,220700.0,36.5554,37.0562,36.5251,36.7527,220700.0
2008-09-09 09:50:00,48.46,49.0,48.24,48.99,275200.0,36.7679,37.1776,36.6009,37.17,275200.0
2008-09-09 09:55:00,49.0,49.08,48.48,48.77,349600.0,37.1776,37.2383,36.783,37.0031,349600.0
2008-09-09 10:00:00,48.79,48.88,48.35,48.63,267200.0,37.0182,37.0865,36.6844,36.8968,267200.0
2008-09-09 10:05:00,48.61,48.93,48.46,48.75,398400.0,36.8817,37.1245,36.7679,36.9879,398400.0
2008-09-09 10:10:00,48.71,48.8,48.35,48.46,334500.0,36.9575,37.0258,36.6844,36.7679,334500.0
2008-09-09 10:15:00,48.45,48.7,48.38,48.42,278400.0,36.7603,36.9499,36.7072,36.7375,278400.0
2008-09-09 10:20:00,48.45,48.52,48.2,48.26,251700.0,36.7603,36.8134,36.5706,36.6161,251700.0
2008-09-09 10:25:00,48.25,48.45,48.2,48.26,314000.0,36.6085,36.7603,36.5706,36.6161,314000.0
2008-09-09 10:30:00,48.24,48.47,48.15,48.33,208900.0,36.6009,36.7754,36.5327,36.6692,208900.0
2008-09-09 10:35:00,48.35,48.36,48.15,48.29,171200.0,36.6844,36.692,36.5327,36.6389,171200.0
2008-09-09 10:40:00,48.29,48.33,47.77,47.83,611400.0,36.6389,36.6692,36.2443,36.2899,611400.0
2008-09-09 10:45:00,47.82,47.85,46.92,47.24,751700.0,36.2823,36.305,35.5994,35.8422,751700.0
2008-09-09 10:50:00,47.24,47.24,46.54,46.7,1061200.0,35.8422,35.8422,35.3111,35.4325,1061200.0
2008-09-09 10:55:00,46.7,46.77,45.63,46.16,464700.0,35.4325,35.4856,34.6207,35.0228,464700.0
2008-09-09 11:00:00,46.2,46.2,45.84,46.12,443900.0,35.0531,35.0531,34.78,34.9924,443900.0
2008-09-09 11:05:00,46.13,46.75,46.08,46.5,363600.0,35.0,35.4704,34.9621,35.2808,363600.0
2008-09-09 11:10:00,46.52,46.52,45.98,46.02,273300.0,35.2959,35.2959,34.8862,34.9166,273300.0
2008-09-09 11:15:00,46.01,46.39,45.87,46.2,226700.0,34.909,35.1973,34.8028,35.0531,226700.0
2008-09-09 11:20:00,46.2,47.04,46.17,47.01,268500.0,35.0531,35.6905,35.0304,35.6677,268500.0
2008-09-09 11:25:00,47.01,47.35,47.0,47.17,218700.0,35.6677,35.9257,35.6601,35.7891,218700.0
2008-09-09 11:30:00,47.18,47.18,46.75,46.88,174500.0,35.7967,35.7967,35.4704,35.5691,174500.0
2008-09-09 11:35:00,46.92,47.41,46.75,47.33,174900.0,35.5994,35.9712,35.4704,35.9105,174900.0
2008-09-09 11:40:00,47.32,47.42,47.14,47.14,156500.0,35.9029,35.9788,35.7663,35.7663,156500.0
2008-09-09 11:45:00,47.13,47.41,46.98,47.18,190000.0,35.7587,35.9712,35.6449,35.7967,190000.0
2008-09-09 11:50:00,47.18,47.24,46.78,46.91,171700.0,35.7967,35.8422,35.4932,35.5918,171700.0
2008-09-09 11:55:00,46.91,46.97,46.42,46.43,117200.0,35.5918,35.6374,35.2201,35.2276,117200.0
2008-09-09 12:00:00,46.43,46.79,46.27,46.76,192100.0,35.2276,35.5008,35.1062,35.478,192100.0
2008-09-09 12:05:00,46.76,46.82,46.55,46.61,73900.0,35.478,35.5235,35.3187,35.3642,73900.0
2008-09-09 12:10:00,46.62,46.87,46.11,46.12,258500.0,35.3718,35.5615,34.9848,34.9924,258500.0
2008-09-09 12:15:00,46.14,46.28,46.05,46.05,192100.0,35.0076,35.1138,34.9393,34.9393,192100.0
2008-09-09 12:20:00,46.07,46.64,46.05,46.47,161500.0,34.9545,35.387,34.9393,35.258,161500.0
2008-09-09 12:25:00,46.47,46.59,46.42,46.5,134300.0,35.258,35.349,35.2201,35.2808,134300.0
2008-09-09 12:30:00,46.49,46.74,46.45,46.6,170600.0,35.2732,35.4628,35.2428,35.3566,170600.0
2008-09-09 12:35:00,46.6,47.12,46.55,47.03,369100.0,35.3566,35.7512,35.3187,35.6829,369100.0
2008-09-09 12:40:00,47.03,47.15,46.95,47.13,321200.0,35.6829,35.7739,35.6222,35.7587,321200.0
2008-09-09 12:45:00,47.13,47.6,47.1,47.17,182300.0,35.7587,36.1154,35.736,35.7891,182300.0
2008-09-09 12:50:00,47.15,47.17,46.8,46.92,129200.0,35.7739,35.7891,35.5084,35.5994,129200.0
2008-09-09 12:55:00,46.88,46.9,46.56,46.76,78700.0,35.5691,35.5842,35.3263,35.478,78700.0
2008-09-09 13:00:00,46.77,47.36,46.53,47.33,147600.0,35.4856,35.9333,35.3035,35.9105,147600.0
2008-09-09 13:05:00,47.33,47.53,47.25,47.3,201400.0,35.9105,36.0622,35.8498,35.8877,201400.0
2008-09-09 13:10:00,47.3,47.53,46.82,47.48,263700.0,35.8877,36.0622,35.5235,36.0243,263700.0
2008-09-09 13:15:00,47.5,47.54,47.28,47.39,193600.0,36.0395,36.0698,35.8726,35.956,193600.0
2008-09-09 13:20:00,47.38,47.5,47.19,47.21,177900.0,35.9484,36.0395,35.8043,35.8194,177900.0
2008-09-09 13:25:00,47.19,47.2,46.93,46.97,164200.0,35.8043,35.8119,35.607,35.6374,164200.0
2008-09-09 13:30:00,46.96,47.09,46.89,47.05,220500.0,35.6298,35.7284,35.5767,35.6981,220500.0
2008-09-09 13:35:00,47.04,47.05,46.84,47.0,141400.0,35.6905,35.6981,35.5387,35.6601,141400.0
2008-09-09 13:40:00,47.0,47.0,46.87,46.99,142700.0,35.6601,35.6601,35.5615,35.6525,142700.0
2008-09-09 13:45:00,46.99,47.02,46.6,46.72,221800.0,35.6525,35.6753,35.3566,35.4477,221800.0
2008-09-09 13:50:00,46.72,47.07,46.69,46.94,251900.0,35.4477,35.7132,35.4249,35.6146,251900.0
2008-09-09 13:55:00,46.95,47.07,46.83,46.89,146000.0,35.6222,35.7132,35.5311,35.5767,146000.0
2008-09-09 14:00:00,46.88,46.91,46.69,46.84,224200.0,35.5691,35.5918,35.4249,35.5387,224200.0
2008-09-09 14:05:00,46.86,46.9,46.69,46.82,164100.0,35.5539,35.5842,35.4249,35.5235,164100.0
2008-09-09 14:10:00,46.82,46.85,46.68,46.68,121100.0,35.5235,35.5463,35.4173,35.4173,121100.0
2008-09-09 14:15:00,46.68,46.73,46.32,46.39,276600.0,35.4173,35.4553,35.1442,35.1973,276600.0
2008-09-09 14:20:00,46.39,46.52,46.18,46.4,225300.0,35.1973,35.2959,35.038,35.2049,225300.0
2008-09-09 14:25:00,46.39,46.59,46.34,46.43,200900.0,35.1973,35.349,35.1594,35.2276,200900.0
2008-09-09 14:30:00,46.44,46.5,46.17,46.2,193500.0,35.2352,35.2808,35.0304,35.0531,193500.0
2008-09-09 14:35:00,46.19,46.36,46.07,46.21,197300.0,35.0455,35.1745,34.9545,35.0607,197300.0
2008-09-09 14:40:00,46.23,46.33,45.98,46.22,179100.0,35.0759,35.1518,34.8862,35.0683,179100.0
2008-09-09 14:45:00,46.23,46.58,46.05,46.55,203600.0,35.0759,35.3415,34.9393,35.3187,203600.0
2008-09-09 14:50:00,46.55,46.57,46.15,46.2,210600.0,35.3187,35.3339,35.0152,35.0531,210600.0
2008-09-09 14:55:00,46.19,46.34,46.03,46.12,133400.0,35.0455,35.1594,34.9242,34.9924,133400.0
2008-09-09 15:00:00,46.12,46.16,45.8,45.89,687800.0,34.9924,35.0228,34.7496,34.8179,687800.0
2008-09-09 15:05:00,45.86,46.1,45.73,45.74,312200.0,34.7952,34.9773,34.6965,34.7041,312200.0
2008-09-09 15:10:00,45.75,46.16,45.74,46.01,225500.0,34.7117,35.0228,34.7041,34.909,225500.0
2008-09-09 15:15:00,46.0,46.14,45.9,46.02,144400.0,34.9014,35.0076,34.8255,34.9166,144400.0
2008-09-09 15:20:00,46.0,46.07,45.84,45.97,193400.0,34.9014,34.9545,34.78,34.8786,193400.0
2008-09-09 15:25:00,45.98,46.35,45.96,46.33,246200.0,34.8862,35.1669,34.871,35.1518,246200.0
2008-09-09 15:30:00,46.35,46.7,46.34,46.67,306000.0,35.1669,35.4325,35.1594,35.4097,306000.0
2008-09-09 15:35:00,46.67,46.72,46.35,46.52,367900.0,35.4097,35.4477,35.1669,35.2959,367900.0
2008-09-09 15:40:00,46.5,46.51,46.04,46.05,373500.0,35.2808,35.2883,34.9317,34.9393,373500.0
2008-09-09 15:45:00,46.05,46.17,45.83,45.85,308200.0,34.9393,35.0304,34.7724,34.7876,308200.0
2008-09-09 15:50:00,45.85,46.02,45.44,45.44,374700.0,34.7876,34.9166,34.4765,34.4765,374700.0
2008-09-09 15:55:00,45.43,45.62,45.36,45.54,602600.0,34.4689,34.6131,34.4158,34.5524,602600.0
2008-09-10 09:30:00,46.03,46.45,45.82,46.2,240600.0,34.9242,35.2428,34.7648,35.0531,240600.0
2008-09-10 09:35:00,46.21,46.24,45.45,45.48,440000.0,35.0607,35.0835,34.4841,34.5069,440000.0
2008-09-10 09:40:00,45.44,45.8,45.2,45.76,344100.0,34.4765,34.7496,34.2944,34.7193,344100.0
2008-09-10 09:45:00,45.77,45.77,45.35,45.66,308300.0,34.7269,34.7269,34.4082,34.6434,308300.0
2008-09-10 09:50:00,45.67,46.67,45.65,46.66,389100.0,34.651,35.4097,34.6358,35.4021,389100.0
2008-09-10 09:55:00,46.67,46.77,46.23,46.23,246000.0,35.4097,35.4856,35.0759,35.0759,246000.0
2008-09-10 10:00:00,46.24,46.75,46.02,46.6,257000.0,35.0835,35.4704,34.9166,35.3566,257000.0
2008-09-10 10:05:00,46.6,46.93,46.42,46.76,345900.0,35.3566,35.607,35.2201,35.478,345900.0
2008-09-10 10:10:00,46.76,46.81,46.26,46.5,211200.0,35.478,35.516,35.0987,35.2808,211200.0
2008-09-10 10:15:00,46.51,46.61,46.26,46.48,203100.0,35.2883,35.3642,35.0987,35.2656,203100.0
2008-09-10 10:20:00,46.5,46.57,46.15,46.22,104000.0,35.2808,35.3339,35.0152,35.0683,104000.0
2008-09-10 10:25:00,46.22,46.22,46.0,46.02,165100.0,35.0683,35.0683,34.9014,34.9166,165100.0
2008-09-10 10:30:00,46.05,46.15,45.89,45.98,161800.0,34.9393,35.0152,34.8179,34.8862,161800.0
2008-09-10 10:35:00,46.0,46.43,45.77,46.04,313000.0,34.9014,35.2276,34.7269,34.9317,313000.0
2008-09-10 10:40:00,45.99,46.11,45.86,45.86,189700.0,34.8938,34.9848,34.7952,34.7952,189700.0
2008-09-10 10:45:00,45.87,46.07,45.72,45.86,255800.0,34.8028,34.9545,34.6889,34.7952,255800.0
2008-09-10 10:50:00,45.87,46.07,45.75,46.04,320900.0,34.8028,34.9545,34.7117,34.9317,320900.0
2008-09-10 10:55:00,46.05,46.07,45.59,45.68,327400.0,34.9393,34.9545,34.5903,34.6586,327400.0
2008-09-10 11:00:00,45.67,45.7,45.41,45.69,293100.0,34.651,34.6738,34.4537,34.6662,293100.0
2008-09-10 11:05:00,45.68,46.09,45.67,45.87,197600.0,34.6586,34.9697,34.651,34.8028,197600.0
2008-09-10 11:10:00,45.84,46.04,45.63,45.95,193100.0,34.78,34.9317,34.6207,34.8635,193100.0
2008-09-10 11:15:00,46.01,46.05,45.75,46.0,128000.0,34.909,34.9393,34.7117,34.9014,128000.0
2008-09-10 11:20:00,45.98,46.11,45.77,45.99,103200.0,34.8862,34.9848,34.7269,34.8938,103200.0
2008-09-10 11:25:00,45.97,45.97,45.38,45.38,252300.0,34.8786,34.8786,34.431,34.431,252300.0
2008-09-10 11:30:00,45.38,45.78,45.25,45.78,232600.0,34.431,34.7345,34.3323,34.7345,232600.0
2008-09-10 11:35:00,45.77,45.87,45.62,45.67,166100.0,34.7269,34.8028,34.6131,34.651,166100.0
2008-09-10 11:40:00,45.65,45.97,45.65,45.72,237800.0,34.6358,34.8786,34.6358,34.6889,237800.0
2008-09-10 11:45:00,45.7,45.8,45.55,45.8,154700.0,34.6738,34.7496,34.56,34.7496,154700.0
2008-09-10 11:50:00,45.79,45.98,45.5,45.52,119900.0,34.7421,34.8862,34.522,34.5372,119900.0
2008-09-10 11:55:00,45.51,45.7,45.49,45.65,120100.0,34.5296,34.6738,34.5144,34.6358,120100.0
2008-09-10 12:00:00,45.66,45.87,45.59,45.77,102600.0,34.6434,34.8028,34.5903,34.7269,102600.0
2008-09-10 12:05:00,45.76,45.87,45.69,45.84,197200.0,34.7193,34.8028,34.6662,34.78,197200.0
2008-09-10 12:10:00,45.82,46.0,45.74,45.81,156000.0,34.7648,34.9014,34.7041,34.7572,156000.0
2008-09-10 12:15:00,45.8,45.97,45.73,45.85,90100.0,34.7496,34.8786,34.6965,34.7876,90100.0
2008-09-10 12:20:00,45.85,46.07,45.85,45.93,147600.0,34.7876,34.9545,34.7876,34.8483,147600.0
2008-09-10 12:25:00,45.92,45.93,45.6,45.78,65300.0,34.8407,34.8483,34.5979,34.7345,65300.0
2008-09-10 12:30:00,45.79,45.89,45.64,45.7,49400.0,34.7421,34.8179,34.6282,34.6738,49400.0
2008-09-10 12:35:00,45.73,46.13,45.68,46.01,120500.0,34.6965,35.0,34.6586,34.909,120500.0
2008-09-10 12:40:00,46.03,46.19,45.96,46.05,87300.0,34.9242,35.0455,34.871,34.9393,87300.0
2008-09-10 12:45:00,46.06,46.06,45.76,45.92,90300.0,34.9469,34.9469,34.7193,34.8407,90300.0
2008-09-10 12:50:00,45.9,45.95,45.7,45.91,36100.0,34.8255,34.8635,34.6738,34.8331,36100.0
2008-09-10 12:55:00,45.91,45.91,45.71,45.73,55000.0,34.8331,34.8331,34.6814,34.6965,55000.0
2008-09-10 13:00:00,45.73,45.92,45.69,45.82,79400.0,34.6965,34.8407,34.6662,34.7648,79400.0
2008-09-10 13:05:00,45.83,46.04,45.77,45.86,112000.0,34.7724,34.9317,34.7269,34.7952,112000.0
2008-09-10 13:10:00,45.85,45.92,45.76,45.78,60100.0,34.7876,34.8407,34.7193,34.7345,60100.0
2008-09-10 13:15:00,45.78,46.01,45.72,46.0,64000.0,34.7345,34.909,34.6889,34.9014,64000.0
2008-09-10 13:20:00,45.99,46.1,45.85,46.05,79200.0,34.8938,34.9773,34.7876,34.9393,79200.0
2008-09-10 13:25:00,46.04,46.17,45.97,46.09,107400.0,34.9317,35.0304,34.8786,34.9697,107400.0
2008-09-10 13:30:00,46.09,46.15,45.96,46.15,95700.0,34.9697,35.0152,34.871,35.0152,95700.0
2008-09-10 13:35:00,46.14,46.37,46.13,46.31,141800.0,35.0076,35.1821,35.0,35.1366,141800.0
2008-09-10 13:40:00,46.32,46.37,46.02,46.1,88600.0,35.1442,35.1821,34.9166,34.9773,88600.0
2008-09-10 13:45:00,46.08,46.2,45.99,46.15,72600.0,34.9621,35.0531,34.8938,35.0152,72600.0
2008-09-10 13:50:00,46.15,46.2,46.01,46.15,118000.0,35.0152,35.0531,34.909,35.0152,118000.0
2008-09-10 13:55:00,46.15,46.24,46.09,46.16,83200.0,35.0152,35.0835,34.9697,35.0228,83200.0
2008-09-10 14:00:00,46.16,46.34,46.09,46.3,134400.0,35.0228,35.1594,34.9697,35.129,134400.0
2008-09-10 14:05:00,46.3,46.65,46.26,46.65,143400.0,35.129,35.3946,35.0987,35.3946,143400.0
2008-09-10 14:10:00,46.63,46.79,46.55,46.79,162300.0,35.3794,35.5008,35.3187,35.5008,162300.0
2008-09-10 14:15:00,46.8,46.89,46.68,46.68,410500.0,35.5084,35.5767,35.4173,35.4173,410500.0
2008-09-10 14:20:00,46.68,46.75,46.45,46.68,175100.0,35.4173,35.4704,35.2428,35.4173,175100.0
2008-09-10 14:25:00,46.69,46.8,46.59,46.63,181500.0,35.4249,35.5084,35.349,35.3794,181500.0
2008-09-10 14:30:00,46.63,46.98,46.61,46.79,436300.0,35.3794,35.6449,35.3642,35.5008,436300.0
2008-09-10 14:35:00,46.79,46.9,46.64,46.71,106900.0,35.5008,35.5842,35.387,35.4401,106900.0
2008-09-10 14:40:00,46.71,46.75,46.47,46.48,109700.0,35.4401,35.4704,35.258,35.2656,109700.0
2008-09-10 14:45:00,46.49,46.67,46.4,46.59,93000.0,35.2732,35.4097,35.2049,35.349,93000.0
2008-09-10 14:50:00,46.6,46.6,46.14,46.18,108500.0,35.3566,35.3566,35.0076,35.038,108500.0
2008-09-10 14:55:00,46.18,46.23,46.0,46.21,150700.0,35.038,35.0759,34.9014,35.0607,150700.0
2008-09-10 15:00:00,46.21,46.45,46.15,46.25,110300.0,35.0607,35.2428,35.0152,35.0911,110300.0
2008-09-10 15:05:00,46.24,46.59,46.22,46.34,168100.0,35.0835,35.349,35.0683,35.1594,168100.0
2008-09-10 15:10:00,46.35,46.39,46.16,46.38,114700.0,35.1669,35.1973,35.0228,35.1897,114700.0
2008-09-10 15:15:00,46.39,46.63,46.38,46.38,176100.0,35.1973,35.3794,35.1897,35.1897,176100.0
2008-09-10 15:20:00,46.38,46.47,46.13,46.2,187700.0,35.1897,35.258,35.0,35.0531,187700.0
2008-09-10 15:25:00,46.2,46.24,46.02,46.09,238600.0,35.0531,35.0835,34.9166,34.9697,238600.0
2008-09-10 15:30:00,46.1,46.23,46.01,46.09,175200.0,34.9773,35.0759,34.909,34.9697,175200.0
2008-09-10 15:35:00,46.12,46.13,45.57,45.67,252100.0,34.9924,35.0,34.5751,34.651,252100.0
2008-09-10 15:40:00,45.62,45.87,45.56,45.87,213900.0,34.6131,34.8028,34.5676,34.8028,213900.0
2008-09-10 15:45:00,45.86,45.89,45.54,45.69,185100.0,34.7952,34.8179,34.5524,34.6662,185100.0
2008-09-10 15:50:00,45.7,45.83,45.55,45.63,202100.0,34.6738,34.7724,34.56,34.6207,202100.0
2008-09-10 15:55:00,45.62,45.64,45.39,45.49,301900.0,34.6131,34.6282,34.4386,34.5144,301900.0
2008-09-11 09:30:00,43.95,44.79,43.71,44.4,388800.0,33.346,33.9833,33.1639,33.6874,388800.0
2008-09-11 09:35:00,44.41,45.55,44.31,44.92,473500.0,33.695,34.56,33.6191,34.082,473500.0
2008-09-11 09:40:00,44.94,44.96,44.01,44.28,706400.0,34.0971,34.1123,33.3915,33.5964,706400.0
2008-09-11 09:45:00,44.28,44.52,43.99,44.45,400800.0,33.5964,33.7785,33.3764,33.7254,400800.0
2008-09-11 09:50:00,44.45,44.83,44.4,44.69,445600.0,33.7254,34.0137,33.6874,33.9075,445600.0
2008-09-11 09:55:00,44.69,44.73,44.22,44.31,350300.0,33.9075,33.9378,33.5509,33.6191,350300.0
2008-09-11 10:00:00,44.31,44.75,44.18,44.7,311700.0,33.6191,33.953,33.5205,33.915,311700.0
2008-09-11 10:05:00,44.69,45.2,44.56,45.0,248000.0,33.9075,34.2944,33.8088,34.1427,248000.0
2008-09-11 10:10:00,44.96,45.22,44.69,45.14,449600.0,34.1123,34.3096,33.9075,34.2489,449600.0
2008-09-11 10:15:00,45.14,45.25,44.82,45.01,274300.0,34.2489,34.3323,34.0061,34.1503,274300.0
2008-09-11 10:20:00,45.02,45.28,44.75,45.13,144600.0,34.1578,34.3551,33.953,34.2413,144600.0
2008-09-11 10:25:00,45.13,45.28,44.73,44.76,216300.0,34.2413,34.3551,33.9378,33.9606,216300.0
2008-09-11 10:30:00,44.76,44.94,44.61,44.85,153900.0,33.9606,34.0971,33.8468,34.0289,153900.0
2008-09-11 10:35:00,44.87,45.01,44.75,44.95,140800.0,34.044,34.1503,33.953,34.1047,140800.0
2008-09-11 10:40:00,44.95,45.4,44.89,45.35,208400.0,34.1047,34.4462,34.0592,34.4082,208400.0
2008-09-11 10:45:00,45.34,45.57,45.27,45.49,238300.0,34.4006,34.5751,34.3475,34.5144,238300.0
2008-09-11 10:50:00,45.48,45.89,45.4,45.84,143800.0,34.5069,34.8179,34.4462,34.78,143800.0
2008-09-11 10:55:00,45.85,46.02,45.73,45.94,338800.0,34.7876,34.9166,34.6965,34.8559,338800.0
2008-09-11 11:00:00,45.94,46.09,45.82,45.96,228700.0,34.8559,34.9697,34.7648,34.871,228700.0
2008-09-11 11:05:00,45.94,46.2,45.9,45.93,258000.0,34.8559,35.0531,34.8255,34.8483,258000.0
2008-09-11 11:10:00,45.94,46.06,45.87,45.97,182400.0,34.8559,34.9469,34.8028,34.8786,182400.0
2008-09-11 11:15:00,45.97,46.28,45.9,45.96,139400.0,34.8786,35.1138,34.8255,34.871,139400.0
2008-09-11 11:20:00,45.96,46.09,45.89,46.02,201600.0,34.871,34.9697,34.8179,34.9166,201600.0
2008-09-11 11:25:00,46.03,46.23,45.95,46.12,141800.0,34.9242,35.0759,34.8635,34.9924,141800.0
2008-09-11 11:30:00,46.13,46.75,46.11,46.58,175400.0,35.0,35.4704,34.9848,35.3415,175400.0
2008-09-11 11:35:00,46.56,47.09,46.55,46.69,424900.0,35.3263,35.7284,35.3187,35.4249,424900.0
2008-09-11 11:40:00,46.69,47.0,46.63,46.72,176200.0,35.4249,35.6601,35.3794,35.4477,176200.0
2008-09-11 11:45:00,46.72,46.72,46.42,46.6,109600.0,35.4477,35.4477,35.2201,35.3566,109600.0
2008-09-11 11:50:00,46.58,46.86,46.58,46.84,173200.0,35.3415,35.5539,35.3415,35.5387,173200.0
2008-09-11 11:55:00,46.84,46.94,46.5,46.76,154800.0,35.5387,35.6146,35.2808,35.478,154800.0
2008-09-11 12:00:00,46.73,47.0,46.68,46.76,246200.0,35.4553,35.6601,35.4173,35.478,246200.0
2008-09-11 12:05:00,46.74,46.76,46.19,46.41,282900.0,35.4628,35.478,35.0455,35.2125,282900.0
2008-09-11 12:10:00,46.41,46.41,46.19,46.25,124900.0,35.2125,35.2125,35.0455,35.0911,124900.0
2008-09-11 12:15:00,46.23,46.48,46.2,46.24,100500.0,35.0759,35.2656,35.0531,35.0835,100500.0
2008-09-11 12:20:00,46.23,46.44,46.19,46.39,93900.0,35.0759,35.2352,35.0455,35.1973,93900.0
2008-09-11 12:25:00,46.39,46.49,46.19,46.37,108300.0,35.1973,35.2732,35.0455,35.1821,108300.0
2008-09-11 12:30:00,46.36,46.5,46.07,46.5,175600.0,35.1745,35.2808,34.9545,35.2808,175600.0
2008-09-11 12:35:00,46.5,46.52,45.93,45.93,224900.0,35.2808,35.2959,34.8483,34.8483,224900.0
2008-09-11 12:40:00,45.93,46.25,45.82,46.15,144000.0,34.8483,35.0911,34.7648,35.0152,144000.0
2008-09-11 12:45:00,46.14,46.32,46.02,46.02,193000.0,35.0076,35.1442,34.9166,34.9166,193000.0
2008-09-11 12:50:00,46.04,46.3,46.03,46.25,167800.0,34.9317,35.129,34.9242,35.0911,167800.0
2008-09-11 12:55:00,46.26,46.3,46.08,46.1,85600.0,35.0987,35.129,34.9621,34.9773,85600.0
2008-09-11 13:00:00,46.11,46.27,46.03,46.11,84800.0,34.9848,35.1062,34.9242,34.9848,84800.0
2008-09-11 13:05:00,46.13,46.19,45.72,45.88,128300.0,35.0,35.0455,34.6889,34.8103,128300.0
2008-09-11 13:10:00,45.89,46.11,45.67,46.02,101900.0,34.8179,34.9848,34.651,34.9166,101900.0
2008-09-11 13:15:00,46.02,46.04,45.73,45.87,112500.0,34.9166,34.9317,34.6965,34.8028,112500.0
2008-09-11 13:20:00,45.88,45.96,45.51,45.55,104100.0,34.8103,34.871,34.5296,34.56,104100.0
2008-09-11 13:25:00,45.56,45.82,45.5,45.79,136200.0,34.5676,34.7648,34.522,34.7421,136200.0
2008-09-11 13:30:00,45.77,45.98,45.66,45.86,154700.0,34.7269,34.8862,34.6434,34.7952,154700.0
2008-09-11 13:35:00,45.86,46.16,45.78,46.07,72000.0,34.7952,35.0228,34.7345,34.9545,72000.0
2008-09-11 13:40:00,46.06,46.21,45.9,46.12,106100.0,34.9469,35.0607,34.8255,34.9924,106100.0
2008-09-11 13:45:00,46.12,46.17,45.86,46.13,119100.0,34.9924,35.0304,34.7952,35.0,119100.0
2008-09-11 13:50:00,46.13,46.28,46.1,46.22,156400.0,35.0,35.1138,34.9773,35.0683,156400.0
2008-09-11 13:55:00,46.22,46.25,45.99,46.02,96500.0,35.0683,35.0911,34.8938,34.9166,96500.0
2008-09-11 14:00:00,46.03,46.25,45.81,46.25,139200.0,34.9242,35.0911,34.7572,35.0911,139200.0
2008-09-11 14:05:00,46.25,46.45,46.21,46.23,219900.0,35.0911,35.2428,35.0607,35.0759,219900.0
2008-09-11 14:10:00,46.24,46.33,46.08,46.14,160800.0,35.0835,35.1518,34.9621,35.0076,160800.0
2008-09-11 14:15:00,46.13,46.34,46.12,46.29,249600.0,35.0,35.1594,34.9924,35.1214,249600.0
2008-09-11 14:20:00,46.27,46.68,46.26,46.62,253900.0,35.1062,35.4173,35.0987,35.3718,253900.0
2008-09-11 14:25:00,46.62,46.66,46.41,46.47,154200.0,35.3718,35.4021,35.2125,35.258,154200.0
2008-09-11 14:30:00,46.46,46.53,46.34,46.39,115700.0,35.2504,35.3035,35.1594,35.1973,115700.0
2008-09-11 14:35:00,46.39,46.43,46.2,46.39,83400.0,35.1973,35.2276,35.0531,35.1973,83400.0
2008-09-11 14:40:00,46.4,46.43,46.16,46.4,118900.0,35.2049,35.2276,35.0228,35.2049,118900.0
2008-09-11 14:45:00,46.4,46.82,46.38,46.69,284500.0,35.2049,35.5235,35.1897,35.4249,284500.0
2008-09-11 14:50:00,46.71,46.74,46.47,46.68,137500.0,35.4401,35.4628,35.258,35.4173,137500.0
2008-09-11 14:55:00,46.68,46.69,46.19,46.24,138300.0,35.4173,35.4249,35.0455,35.0835,138300.0
2008-09-11 15:00:00,46.23,46.57,46.2,46.27,118100.0,35.0759,35.3339,35.0531,35.1062,118100.0
2008-09-11 15:05:00,46.28,46.74,46.25,46.68,231400.0,35.1138,35.4628,35.0911,35.4173,231400.0
2008-09-11 15:10:00,46.65,46.69,46.08,46.12,143900.0,35.3946,35.4249,34.9621,34.9924,143900.0
2008-09-11 15:15:00,46.13,46.19,45.71,45.74,202400.0,35.0,35.0455,34.6814,34.7041,202400.0
2008-09-11 15:20:00,45.75,45.89,45.53,45.6,201400.0,34.7117,34.8179,34.5448,34.5979,201400.0
2008-09-11 15:25:00,45.6,45.71,45.17,45.22,405200.0,34.5979,34.6814,34.2716,34.3096,405200.0
2008-09-11 15:30:00,45.22,45.42,45.03,45.27,201400.0,34.3096,34.4613,34.1654,34.3475,201400.0
2008-09-11 15:35:00,45.29,45.47,45.12,45.43,205200.0,34.3627,34.4993,34.2337,34.4689,205200.0
2008-09-11 15:40:00,45.41,45.88,45.25,45.71,282200.0,34.4537,34.8103,34.3323,34.6814,282200.0
2008-09-11 15:45:00,45.69,45.89,45.53,45.74,296400.0,34.6662,34.8179,34.5448,34.7041,296400.0
2008-09-11 15:50:00,45.72,46.1,45.69,45.92,267800.0,34.6889,34.9773,34.6662,34.8407,267800.0
2008-09-11 15:55:00,45.94,46.49,45.92,46.45,538400.0,34.8559,35.2732,34.8407,35.2428,538400.0
2008-09-12 09:30:00,45.4,45.76,44.9,45.27,339000.0,34.4462,34.7193,34.0668,34.3475,339000.0
2008-09-12 09:35:00,45.27,45.4,44.81,45.05,304800.0,34.3475,34.4462,33.9985,34.1806,304800.0
2008-09-12 09:40:00,45.05,45.4,44.81,45.34,305500.0,34.1806,34.4462,33.9985,34.4006,305500.0
2008-09-12 09:45:00,45.34,45.36,44.92,44.95,383200.0,34.4006,34.4158,34.082,34.1047,383200.0
2008-09-12 09:50:00,44.96,45.31,44.62,45.16,418600.0,34.1123,34.3779,33.8543,34.2641,418600.0
2008-09-12 09:55:00,45.16,45.32,44.92,45.27,415500.0,34.2641,34.3855,34.082,34.3475,415500.0
2008-09-12 10:00:00,45.24,45.4,45.09,45.36,304400.0,34.3248,34.4462,34.2109,34.4158,304400.0
2008-09-12 10:05:00,45.4,45.48,45.27,45.4,296900.0,34.4462,34.5069,34.3475,34.4462,296900.0
2008-09-12 10:10:00,45.38,45.4,45.16,45.29,219100.0,34.431,34.4462,34.2641,34.3627,219100.0
2008-09-12 10:15:00,45.31,45.69,45.29,45.55,281300.0,34.3779,34.6662,34.3627,34.56,281300.0
2008-09-12 10:20:00,45.56,45.69,45.37,45.64,190300.0,34.5676,34.6662,34.4234,34.6282,190300.0
2008-09-12 10:25:00,45.65,45.94,45.55,45.71,209700.0,34.6358,34.8559,34.56,34.6814,209700.0
2008-09-12 10:30:00,45.7,45.81,45.66,45.66,147200.0,34.6738,34.7572,34.6434,34.6434,147200.0
2008-09-12 10:35:00,45.66,45.8,45.57,45.68,227400.0,34.6434,34.7496,34.5751,34.6586,227400.0
2008-09-12 10:40:00,45.71,46.15,45.68,46.11,283400.0,34.6814,35.0152,34.6586,34.9848,283400.0
2008-09-12 10:45:00,46.1,46.18,45.91,45.96,170600.0,34.9773,35.038,34.8331,34.871,170600.0
2008-09-12 10:50:00,45.98,46.18,45.82,45.99,188700.0,34.8862,35.038,34.7648,34.8938,188700.0
2008-09-12 10:55:00,45.99,46.29,45.88,46.28,197300.0,34.8938,35.1214,34.8103,35.1138,197300.0
2008-09-12 11:00:00,46.28,46.49,46.17,46.2,170300.0,35.1138,35.2732,35.0304,35.0531,170300.0
2008-09-12 11:05:00,46.2,46.34,46.03,46.3,152200.0,35.0531,35.1594,34.9242,35.129,152200.0
2008-09-12 11:10:00,46.28,46.6,46.2,46.59,241500.0,35.1138,35.3566,35.0531,35.349,241500.0
2008-09-12 11:15:00,46.6,46.8,46.49,46.58,273700.0,35.3566,35.5084,35.2732,35.3415,273700.0
2008-09-12 11:20:00,46.58,46.9,46.54,46.76,178500.0,35.3415,35.5842,35.3111,35.478,178500.0
2008-09-12 11:25:00,46.77,46.94,46.25,46.32,283600.0,35.4856,35.6146,35.0911,35.1442,283600.0
2008-09-12 11:30:00,46.32,46.34,45.92,45.99,251600.0,35.1442,35.1594,34.8407,34.8938,251600.0
2008-09-12 11:35:00,45.98,46.05,45.82,45.97,189800.0,34.8862,34.9393,34.7648,34.8786,189800.0
2008-09-12 11:40:00,45.95,45.96,45.53,45.69,149100.0,34.8635,34.871,34.5448,34.6662,149100.0
2008-09-12 11:45:00,45.69,46.14,45.6,46.03,210200.0,34.6662,35.0076,34.5979,34.9242,210200.0
2008-09-12 11:50:00,46.01,46.04,45.77,45.89,207900.0,34.909,34.9317,34.7269,34.8179,207900.0
2008-09-12 11:55:00,45.89,46.04,45.85,46.01,130200.0,34.8179,34.9317,34.7876,34.909,130200.0
2008-09-12 12:00:00,46.01,46.06,45.75,45.85,115000.0,34.909,34.9469,34.7117,34.7876,115000.0
2008-09-12 12:05:00,45.88,46.03,45.77,45.86,69000.0,34.8103,34.9242,34.7269,34.7952,69000.0
2008-09-12 12:10:00,45.88,45.99,45.86,45.93,60400.0,34.8103,34.8938,34.7952,34.8483,60400.0
2008-09-12 12:15:00,45.9,46.03,45.86,46.0,124900.0,34.8255,34.9242,34.7952,34.9014,124900.0
2008-09-12 12:20:00,46.0,46.02,45.81,45.81,55800.0,34.9014,34.9166,34.7572,34.7572,55800.0
2008-09-12 12:25:00,45.8,46.02,45.67,45.88,180000.0,34.7496,34.9166,34.651,34.8103,180000.0
2008-09-12 12:30:00,45.87,46.0,45.8,45.89,68100.0,34.8028,34.9014,34.7496,34.8179,68100.0
2008-09-12 12:35:00,45.89,45.95,45.76,45.79,82800.0,34.8179,34.8635,34.7193,34.7421,82800.0
2008-09-12 12:40:00,45.76,46.0,45.76,45.79,76300.0,34.7193,34.9014,34.7193,34.7421,76300.0
2008-09-12 12:45:00,45.78,45.78,45.34,45.37,165700.0,34.7345,34.7345,34.4006,34.4234,165700.0
2008-09-12 12:50:00,45.37,45.49,45.3,45.43,162200.0,34.4234,34.5144,34.3703,34.4689,162200.0
2008-09-12 12:55:00,45.43,45.45,45.26,45.26,134500.0,34.4689,34.4841,34.3399,34.3399,134500.0
2008-09-12 13:00:00,45.26,45.7,45.22,45.63,141600.0,34.3399,34.6738,34.3096,34.6207,141600.0
2008-09-12 13:05:00,45.62,45.62,45.34,45.37,90600.0,34.6131,34.6131,34.4006,34.4234,90600.0
2008-09-12 13:10:00,45.36,45.38,45.07,45.17,130400.0,34.4158,34.431,34.1958,34.2716,130400.0
2008-09-12 13:15:00,45.15,45.49,45.14,45.36,158300.0,34.2565,34.5144,34.2489,34.4158,158300.0
2008-09-12 13:20:00,45.35,45.47,45.3,45.34,139500.0,34.4082,34.4993,34.3703,34.4006,139500.0
2008-09-12 13:25:00,45.35,45.94,45.34,45.75,151000.0,34.4082,34.8559,34.4006,34.7117,151000.0
2008-09-12 13:30:00,45.76,45.79,45.52,45.69,95300.0,34.7193,34.7421,34.5372,34.6662,95300.0
2008-09-12 13:35:00,45.69,45.92,45.66,45.91,106700.0,34.6662,34.8407,34.6434,34.8331,106700.0
2008-09-12 13:40:00,45.9,46.06,45.7,45.99,183300.0,34.8255,34.9469,34.6738,34.8938,183300.0
2008-09-12 13:45:00,46.0,46.41,45.91,46.27,223100.0,34.9014,35.2125,34.8331,35.1062,223100.0
2008-09-12 13:50:00,46.25,46.5,46.17,46.45,154500.0,35.0911,35.2808,35.0304,35.2428,154500.0
2008-09-12 13:55:00,46.46,46.51,46.01,46.23,138900.0,35.2504,35.2883,34.909,35.0759,138900.0
2008-09-12 14:00:00,46.26,46.35,45.73,45.9,279000.0,35.0987,35.1669,34.6965,34.8255,279000.0
2008-09-12 14:05:00,45.9,46.06,45.82,45.9,81600.0,34.8255,34.9469,34.7648,34.8255,81600.0
2008-09-12 14:10:00,45.9,46.19,45.75,46.1,97400.0,34.8255,35.0455,34.7117,34.9773,97400.0
2008-09-12 14:15:00,46.07,46.31,45.85,46.26,155600.0,34.9545,35.1366,34.7876,35.0987,155600.0
2008-09-12 14:20:00,46.26,46.6,46.23,46.27,112400.0,35.0987,35.3566,35.0759,35.1062,112400.0
2008-09-12 14:25:00,46.27,46.29,45.81,45.9,149000.0,35.1062,35.1214,34.7572,34.8255,149000.0
2008-09-12 14:30:00,45.91,46.06,45.84,45.99,118500.0,34.8331,34.9469,34.78,34.8938,118500.0
2008-09-12 14:35:00,45.97,46.02,45.82,46.01,85700.0,34.8786,34.9166,34.7648,34.909,85700.0
2008-09-12 14:40:00,45.99,46.23,45.89,46.14,143000.0,34.8938,35.0759,34.8179,35.0076,143000.0
2008-09-12 14:45:00,46.15,46.27,46.06,46.16,128800.0,35.0152,35.1062,34.9469,35.0228,128800.0
2008-09-12 14:50:00,46.18,46.18,45.81,45.93,134400.0,35.038,35.038,34.7572,34.8483,134400.0
2008-09-12 14:55:00,45.92,46.08,45.84,45.95,255400.0,34.8407,34.9621,34.78,34.8635,255400.0
2008-09-12 15:00:00,45.94,45.98,45.77,45.95,152400.0,34.8559,34.8862,34.7269,34.8635,152400.0
2008-09-12 15:05:00,45.94,46.05,45.85,45.88,137000.0,34.8559,34.9393,34.7876,34.8103,137000.0
2008-09-12 15:10:00,45.89,45.9,45.7,45.78,342700.0,34.8179,34.8255,34.6738,34.7345,342700.0
2008-09-12 15:15:00,45.79,45.93,45.62,45.69,266500.0,34.7421,34.8483,34.6131,34.6662,266500.0
2008-09-12 15:20:00,45.68,45.73,45.54,45.64,234000.0,34.6586,34.6965,34.5524,34.6282,234000.0
2008-09-12 15:25:00,45.65,45.68,45.42,45.64,291800.0,34.6358,34.6586,34.4613,34.6282,291800.0
2008-09-12 15:30:00,45.65,45.77,45.59,45.63,232700.0,34.6358,34.7269,34.5903,34.6207,232700.0
2008-09-12 15:35:00,45.62,45.63,45.39,45.48,240000.0,34.6131,34.6207,34.4386,34.5069,240000.0
2008-09-12 15:40:00,45.48,45.58,45.43,45.57,247700.0,34.5069,34.5827,34.4689,34.5751,247700.0
2008-09-12 15:45:00,45.57,45.65,45.41,45.61,354200.0,34.5751,34.6358,34.4537,34.6055,354200.0
2008-09-12 15:50:00,45.6,46.05,45.56,46.04,331000.0,34.5979,34.9393,34.5676,34.9317,331000.0
2008-09-12 15:55:00,46.04,46.2,45.97,46.01,437400.0,34.9317,35.0531,34.8786,34.909,437400.0
2008-09-15 09:30:00,44.28,44.29,44.25,44.29,2700.0,33.5964,33.604,33.5736,33.604,2700.0
2008-09-15 09:35:00,44.92,45.64,44.82,44.84,292900.0,34.082,34.6282,34.0061,34.0213,292900.0
2008-09-15 09:40:00,44.87,45.92,44.6,45.69,479700.0,34.044,34.8407,33.8392,34.6662,479700.0
2008-09-15 09:45:00,45.7,46.5,45.66,46.44,425100.0,34.6738,35.2808,34.6434,35.2352,425100.0
2008-09-15 09:50:00,46.44,47.05,46.1,46.21,544000.0,35.2352,35.6981,34.9773,35.0607,544000.0
2008-09-15 09:55:00,46.19,46.59,45.75,45.93,606300.0,35.0455,35.349,34.7117,34.8483,606300.0
2008-09-15 10:00:00,45.96,46.75,45.86,46.5,436500.0,34.871,35.4704,34.7952,35.2808,436500.0
2008-09-15 10:05:00,46.47,46.5,46.19,46.37,258600.0,35.258,35.2808,35.0455,35.1821,258600.0
2008-09-15 10:10:00,46.37,46.59,46.21,46.45,249400.0,35.1821,35.349,35.0607,35.2428,249400.0
2008-09-15 10:15:00,46.44,46.48,46.05,46.14,308500.0,35.2352,35.2656,34.9393,35.0076,308500.0
2008-09-15 10:20:00,46.16,46.2,45.64,45.64,308000.0,35.0228,35.0531,34.6282,34.6282,308000.0
2008-09-15 10:25:00,45.66,46.04,45.62,45.89,267000.0,34.6434,34.9317,34.6131,34.8179,267000.0
2008-09-15 10:30:00,45.89,46.11,45.67,46.07,310000.0,34.8179,34.9848,34.651,34.9545,310000.0
2008-09-15 10:35:00,46.09,46.23,45.85,46.0,250900.0,34.9697,35.0759,34.7876,34.9014,250900.0
2008-09-15 10:40:00,46.02,46.08,45.86,46.08,178700.0,34.9166,34.9621,34.7952,34.9621,178700.0
2008-09-15 10:45:00,46.09,46.36,46.0,46.33,248200.0,34.9697,35.1745,34.9014,35.1518,248200.0
2008-09-15 10:50:00,46.32,46.85,46.27,46.81,446400.0,35.1442,35.5463,35.1062,35.516,446400.0
2008-09-15 10:55:00,46.81,46.9,46.41,46.6,368400.0,35.516,35.5842,35.2125,35.3566,368400.0
2008-09-15 11:00:00,46.6,46.9,46.44,46.8,164600.0,35.3566,35.5842,35.2352,35.5084,164600.0
2008-09-15 11:05:00,46.8,46.88,46.62,46.8,258700.0,35.5084,35.5691,35.3718,35.5084,258700.0
2008-09-15 11:10:00,46.81,46.87,46.54,46.87,251600.0,35.516,35.5615,35.3111,35.5615,251600.0
2008-09-15 11:15:00,46.87,46.87,46.55,46.74,158700.0,35.5615,35.5615,35.3187,35.4628,158700.0
2008-09-15 11:20:00,46.74,46.88,46.5,46.6,208600.0,35.4628,35.5691,35.2808,35.3566,208600.0
2008-09-15 11:25:00,46.57,46.61,46.35,46.37,210600.0,35.3339,35.3642,35.1669,35.1821,210600.0
2008-09-15 11:30:00,46.39,46.46,46.02,46.02,265100.0,35.1973,35.2504,34.9166,34.9166,265100.0
2008-09-15 11:35:00,46.03,46.24,45.97,46.13,254700.0,34.9242,35.0835,34.8786,35.0,254700.0
2008-09-15 11:40:00,46.13,46.28,45.88,45.96,213700.0,35.0,35.1138,34.8103,34.871,213700.0
2008-09-15 11:45:00,45.94,46.17,45.91,45.96,263200.0,34.8559,35.0304,34.8331,34.871,263200.0
2008-09-15 11:50:00,45.95,45.99,45.4,45.5,336200.0,34.8635,34.8938,34.4462,34.522,336200.0
2008-09-15 11:55:00,45.51,45.7,45.28,45.5,327800.0,34.5296,34.6738,34.3551,34.522,327800.0
2008-09-15 12:00:00,45.51,45.67,45.29,45.44,363300.0,34.5296,34.651,34.3627,34.4765,363300.0
2008-09-15 12:05:00,45.44,45.6,45.3,45.4,239400.0,34.4765,34.5979,34.3703,34.4462,239400.0
2008-09-15 12:10:00,45.42,46.18,45.4,45.89,244200.0,34.4613,35.038,34.4462,34.8179,244200.0
2008-09-15 12:15:00,45.9,46.12,45.55,45.95,317700.0,34.8255,34.9924,34.56,34.8635,317700.0
2008-09-15 12:20:00,45.96,46.4,45.87,46.01,280400.0,34.871,35.2049,34.8028,34.909,280400.0
2008-09-15 12:25:00,46.01,46.22,45.85,46.08,165400.0,34.909,35.0683,34.7876,34.9621,165400.0
2008-09-15 12:30:00,46.1,46.37,45.91,46.03,217300.0,34.9773,35.1821,34.8331,34.9242,217300.0
2008-09-15 12:35:00,46.0,46.31,45.85,46.25,182300.0,34.9014,35.1366,34.7876,35.0911,182300.0
2008-09-15 12:40:00,46.26,46.35,45.93,46.21,140800.0,35.0987,35.1669,34.8483,35.0607,140800.0
2008-09-15 12:45:00,46.18,46.42,46.06,46.26,180000.0,35.038,35.2201,34.9469,35.0987,180000.0
2008-09-15 12:50:00,46.24,46.6,46.1,46.47,144600.0,35.0835,35.3566,34.9773,35.258,144600.0
2008-09-15 12:55:00,46.48,46.9,46.47,46.47,204300.0,35.2656,35.5842,35.258,35.258,204300.0
2008-09-15 13:00:00,46.49,46.73,46.37,46.73,141500.0,35.2732,35.4553,35.1821,35.4553,141500.0
2008-09-15 13:05:00,46.73,46.85,46.51,46.59,150300.0,35.4553,35.5463,35.2883,35.349,150300.0
2008-09-15 13:10:00,46.59,46.66,46.28,46.31,122400.0,35.349,35.4021,35.1138,35.1366,122400.0
2008-09-15 13:15:00,46.29,46.35,46.19,46.25,146100.0,35.1214,35.1669,35.0455,35.0911,146100.0
2008-09-15 13:20:00,46.25,46.39,46.09,46.17,185600.0,35.0911,35.1973,34.9697,35.0304,185600.0
2008-09-15 13:25:00,46.16,46.25,46.02,46.13,247200.0,35.0228,35.0911,34.9166,35.0,247200.0
2008-09-15 13:30:00,46.15,46.32,46.03,46.12,168500.0,35.0152,35.1442,34.9242,34.9924,168500.0
2008-09-15 13:35:00,46.13,46.18,45.94,46.0,197800.0,35.0,35.038,34.8559,34.9014,197800.0
2008-09-15 13:40:00,46.01,46.07,45.76,45.97,302700.0,34.909,34.9545,34.7193,34.8786,302700.0
2008-09-15 13:45:00,45.99,46.14,45.88,45.97,169500.0,34.8938,35.0076,34.8103,34.8786,169500.0
2008-09-15 13:50:00,45.99,46.02,45.45,45.7,298600.0,34.8938,34.9166,34.4841,34.6738,298600.0
2008-09-15 13:55:00,45.69,46.11,44.64,46.07,451000.0,34.6662,34.9848,33.8695,34.9545,451000.0
2008-09-15 14:00:00,46.07,46.13,45.82,45.98,278100.0,34.9545,35.0,34.7648,34.8862,278100.0
2008-09-15 14:05:00,45.98,46.06,45.5,45.64,232900.0,34.8862,34.9469,34.522,34.6282,232900.0
2008-09-15 14:10:00,45.65,46.23,45.65,46.11,305000.0,34.6358,35.0759,34.6358,34.9848,305000.0
2008-09-15 14:15:00,46.12,46.48,46.1,46.18,318800.0,34.9924,35.2656,34.9773,35.038,318800.0
2008-09-15 14:20:00,46.16,46.36,45.94,46.3,182300.0,35.0228,35.1745,34.8559,35.129,182300.0
2008-09-15 14:25:00,46.3,46.36,46.0,46.01,117600.0,35.129,35.1745,34.9014,34.909,117600.0
2008-09-15 14:30:00,46.01,46.1,45.75,45.75,91500.0,34.909,34.9773,34.7117,34.7117,91500.0
2008-09-15 14:35:00,45.75,45.91,45.62,45.63,116800.0,34.7117,34.8331,34.6131,34.6207,116800.0
2008-09-15 14:40:00,45.63,45.79,45.5,45.73,268900.0,34.6207,34.7421,34.522,34.6965,268900.0
2008-09-15 14:45:00,45.69,45.94,45.49,45.91,169600.0,34.6662,34.8559,34.5144,34.8331,169600.0
2008-09-15 14:50:00,45.91,45.95,45.7,45.8,277700.0,34.8331,34.8635,34.6738,34.7496,277700.0
2008-09-15 14:55:00,45.8,45.84,45.64,45.68,291700.0,34.7496,34.78,34.6282,34.6586,291700.0
2008-09-15 15:00:00,45.68,45.76,45.37,45.56,187500.0,34.6586,34.7193,34.4234,34.5676,187500.0
2008-09-15 15:05:00,45.56,45.77,45.41,45.58,180800.0,34.5676,34.7269,34.4537,34.5827,180800.0
2008-09-15 15:10:00,45.59,45.75,45.17,45.19,238800.0,34.5903,34.7117,34.2716,34.2868,238800.0
2008-09-15 15:15:00,45.21,45.26,44.69,44.73,332100.0,34.302,34.3399,33.9075,33.9378,332100.0
2008-09-15 15:20:00,44.75,45.08,44.56,44.77,282200.0,33.953,34.2034,33.8088,33.9682,282200.0
2008-09-15 15:25:00,44.77,45.18,44.72,45.18,275400.0,33.9682,34.2792,33.9302,34.2792,275400.0
2008-09-15 15:30:00,45.17,45.87,45.16,45.83,351200.0,34.2716,34.8028,34.2641,34.7724,351200.0
2008-09-15 15:35:00,45.85,46.21,45.39,45.48,397800.0,34.7876,35.0607,34.4386,34.5069,397800.0
2008-09-15 15:40:00,45.49,45.87,45.34,45.55,374700.0,34.5144,34.8028,34.4006,34.56,374700.0
2008-09-15 15:45:00,45.49,45.54,45.07,45.26,313200.0,34.5144,34.5524,34.1958,34.3399,313200.0
2008-09-15 15:50:00,45.26,45.27,44.97,45.13,393500.0,34.3399,34.3475,34.1199,34.2413,393500.0
2008-09-15 15:55:00,45.13,45.14,44.94,45.07,589800.0,34.2413,34.2489,34.0971,34.1958,589800.0
2008-09-16 09:30:00,43.42,43.54,42.56,42.89,688000.0,32.9439,33.0349,32.2914,32.5418,688000.0
2008-09-16 09:35:00,42.89,43.56,42.47,43.49,968800.0,32.5418,33.0501,32.2231,32.997,968800.0
2008-09-16 09:40:00,43.49,44.45,43.44,43.88,1091400.0,32.997,33.7254,32.9591,33.2929,1091400.0
2008-09-16 09:45:00,43.88,44.21,43.68,44.09,593700.0,33.2929,33.5433,33.1411,33.4522,593700.0
2008-09-16 09:50:00,44.09,44.58,44.0,44.24,818200.0,33.4522,33.824,33.3839,33.566,818200.0
2008-09-16 09:55:00,44.2,44.44,44.0,44.11,640700.0,33.5357,33.7178,33.3839,33.4674,640700.0
2008-09-16 10:00:00,44.11,45.72,43.85,45.64,770800.0,33.4674,34.6889,33.2701,34.6282,770800.0
2008-09-16 10:05:00,45.65,46.45,45.61,45.88,713300.0,34.6358,35.2428,34.6055,34.8103,713300.0
2008-09-16 10:10:00,45.89,46.03,45.38,45.67,685000.0,34.8179,34.9242,34.431,34.651,685000.0
2008-09-16 10:15:00,45.68,45.84,44.94,44.94,478500.0,34.6586,34.78,34.0971,34.0971,478500.0
2008-09-16 10:20:00,44.95,45.94,44.9,45.91,370500.0,34.1047,34.8559,34.0668,34.8331,370500.0
2008-09-16 10:25:00,45.92,45.97,45.53,45.8,289500.0,34.8407,34.8786,34.5448,34.7496,289500.0
2008-09-16 10:30:00,45.81,45.85,45.55,45.72,306200.0,34.7572,34.7876,34.56,34.6889,306200.0
2008-09-16 10:35:00,45.72,45.89,45.41,45.46,309200.0,34.6889,34.8179,34.4537,34.4917,309200.0
2008-09-16 10:40:00,45.5,45.5,44.76,44.88,385100.0,34.522,34.522,33.9606,34.0516,385100.0
2008-09-16 10:45:00,44.89,45.15,44.84,45.08,183300.0,34.0592,34.2565,34.0213,34.2034,183300.0
2008-09-16 10:50:00,45.08,46.04,44.76,46.02,377800.0,34.2034,34.9317,33.9606,34.9166,377800.0
2008-09-16 10:55:00,46.0,46.23,45.66,45.73,347100.0,34.9014,35.0759,34.6434,34.6965,347100.0
2008-09-16 11:00:00,45.72,46.29,45.72,45.97,239600.0,34.6889,35.1214,34.6889,34.8786,239600.0
2008-09-16 11:05:00,45.98,45.99,45.68,45.77,446000.0,34.8862,34.8938,34.6586,34.7269,446000.0
2008-09-16 11:10:00,45.76,46.19,45.63,46.14,329200.0,34.7193,35.0455,34.6207,35.0076,329200.0
2008-09-16 11:15:00,46.16,46.2,46.07,46.18,409500.0,35.0228,35.0531,34.9545,35.038,409500.0
2008-09-16 11:20:00,46.17,46.18,45.4,45.63,363200.0,35.0304,35.038,34.4462,34.6207,363200.0
2008-09-16 11:25:00,45.63,46.04,45.53,45.79,199700.0,34.6207,34.9317,34.5448,34.7421,199700.0
2008-09-16 11:30:00,45.8,46.01,45.73,45.86,245100.0,34.7496,34.909,34.6965,34.7952,245100.0
2008-09-16 11:35:00,45.85,46.02,45.68,45.72,212600.0,34.7876,34.9166,34.6586,34.6889,212600.0
2008-09-16 11:40:00,45.73,46.02,45.6,45.79,140900.0,34.6965,34.9166,34.5979,34.7421,140900.0
2008-09-16 11:45:00,45.8,46.02,45.76,45.93,197900.0,34.7496,34.9166,34.7193,34.8483,197900.0
2008-09-16 11:50:00,45.92,46.0,45.72,45.83,142300.0,34.8407,34.9014,34.6889,34.7724,142300.0
2008-09-16 11:55:00,45.79,46.07,45.76,45.94,157500.0,34.7421,34.9545,34.7193,34.8559,157500.0
2008-09-16 12:00:00,45.94,46.3,45.86,45.98,261000.0,34.8559,35.129,34.7952,34.8862,261000.0
2008-09-16 12:05:00,45.98,46.31,45.95,46.26,192800.0,34.8862,35.1366,34.8635,35.0987,192800.0
2008-09-16 12:10:00,46.28,46.39,46.23,46.35,99700.0,35.1138,35.1973,35.0759,35.1669,99700.0
2008-09-16 12:15:00,46.34,46.5,46.22,46.42,327000.0,35.1594,35.2808,35.0683,35.2201,327000.0
2008-09-16 12:20:00,46.4,46.62,46.23,46.59,220000.0,35.2049,35.3718,35.0759,35.349,220000.0
2008-09-16 12:25:00,46.59,46.65,46.2,46.35,389300.0,35.349,35.3946,35.0531,35.1669,389300.0
2008-09-16 12:30:00,46.35,46.58,46.26,46.28,218200.0,35.1669,35.3415,35.0987,35.1138,218200.0
2008-09-16 12:35:00,46.28,46.62,46.27,46.61,248500.0,35.1138,35.3718,35.1062,35.3642,248500.0
2008-09-16 12:40:00,46.6,46.6,46.23,46.38,201700.0,35.3566,35.3566,35.0759,35.1897,201700.0
2008-09-16 12:45:00,46.39,46.5,46.29,46.45,101900.0,35.1973,35.2808,35.1214,35.2428,101900.0
2008-09-16 12:50:00,46.48,46.89,46.38,46.84,319200.0,35.2656,35.5767,35.1897,35.5387,319200.0
2008-09-16 12:55:00,46.84,46.95,46.65,46.79,213900.0,35.5387,35.6222,35.3946,35.5008,213900.0
2008-09-16 13:00:00,46.8,47.12,46.78,47.06,234100.0,35.5084,35.7512,35.4932,35.7056,234100.0
2008-09-16 13:05:00,47.06,47.4,47.05,47.3,275700.0,35.7056,35.9636,35.6981,35.8877,275700.0
2008-09-16 13:10:00,47.3,47.73,47.16,47.71,316500.0,35.8877,36.214,35.7815,36.1988,316500.0
2008-09-16 13:15:00,47.73,48.2,47.3,47.4,413300.0,36.214,36.5706,35.8877,35.9636,413300.0
2008-09-16 13:20:00,47.41,47.47,47.24,47.34,250900.0,35.9712,36.0167,35.8422,35.9181,250900.0
2008-09-16 13:25:00,47.34,47.37,47.15,47.18,267600.0,35.9181,35.9408,35.7739,35.7967,267600.0
2008-09-16 13:30:00,47.18,47.22,47.0,47.2,123100.0,35.7967,35.827,35.6601,35.8119,123100.0
2008-09-16 13:35:00,47.17,47.17,46.83,46.99,91800.0,35.7891,35.7891,35.5311,35.6525,91800.0
2008-09-16 13:40:00,46.98,47.14,46.98,47.05,101300.0,35.6449,35.7663,35.6449,35.6981,101300.0
2008-09-16 13:45:00,47.04,47.08,46.83,46.88,189600.0,35.6905,35.7208,35.5311,35.5691,189600.0
2008-09-16 13:50:00,46.87,47.08,46.83,47.01,203500.0,35.5615,35.7208,35.5311,35.6677,203500.0
2008-09-16 13:55:00,47.02,47.2,47.0,47.17,81300.0,35.6753,35.8119,35.6601,35.7891,81300.0
2008-09-16 14:00:00,47.17,47.2,47.08,47.2,154000.0,35.7891,35.8119,35.7208,35.8119,154000.0
2008-09-16 14:05:00,47.2,47.57,47.12,47.55,232400.0,35.8119,36.0926,35.7512,36.0774,232400.0
2008-09-16 14:10:00,47.54,47.6,46.58,46.65,243500.0,36.0698,36.1154,35.3415,35.3946,243500.0
2008-09-16 14:15:00,46.65,46.86,46.0,46.5,431400.0,35.3946,35.5539,34.9014,35.2808,431400.0
2008-09-16 14:20:00,46.5,46.84,45.84,45.87,453600.0,35.2808,35.5387,34.78,34.8028,453600.0
2008-09-16 14:25:00,45.87,46.36,45.84,45.95,613100.0,34.8028,35.1745,34.78,34.8635,613100.0
2008-09-16 14:30:00,45.96,46.4,45.95,46.3,576700.0,34.871,35.2049,34.8635,35.129,576700.0
2008-09-16 14:35:00,46.3,47.51,46.17,47.31,520200.0,35.129,36.0471,35.0304,35.8953,520200.0
2008-09-16 14:40:00,47.34,47.48,46.6,46.84,384900.0,35.9181,36.0243,35.3566,35.5387,384900.0
2008-09-16 14:45:00,46.88,47.62,46.68,47.35,399700.0,35.5691,36.1305,35.4173,35.9257,399700.0
2008-09-16 14:50:00,47.37,47.53,46.91,47.24,333800.0,35.9408,36.0622,35.5918,35.8422,333800.0
2008-09-16 14:55:00,47.18,47.39,47.12,47.17,213100.0,35.7967,35.956,35.7512,35.7891,213100.0
2008-09-16 15:00:00,47.17,47.2,46.63,46.72,380000.0,35.7891,35.8119,35.3794,35.4477,380000.0
2008-09-16 15:05:00,46.72,47.27,46.66,47.25,264000.0,35.4477,35.865,35.4021,35.8498,264000.0
2008-09-16 15:10:00,47.27,47.64,46.88,47.62,221200.0,35.865,36.1457,35.5691,36.1305,221200.0
2008-09-16 15:15:00,47.62,47.63,47.21,47.33,268900.0,36.1305,36.1381,35.8194,35.9105,268900.0
2008-09-16 15:20:00,47.38,47.72,47.18,47.69,196700.0,35.9484,36.2064,35.7967,36.1836,196700.0
2008-09-16 15:25:00,47.69,47.69,46.82,46.93,227600.0,36.1836,36.1836,35.5235,35.607,227600.0
2008-09-16 15:30:00,46.93,46.95,46.7,46.75,252700.0,35.607,35.6222,35.4325,35.4704,252700.0
2008-09-16 15:35:00,46.75,47.8,46.73,47.77,307500.0,35.4704,36.2671,35.4553,36.2443,307500.0
2008-09-16 15:40:00,47.73,47.8,47.12,47.76,328600.0,36.214,36.2671,35.7512,36.2367,328600.0
2008-09-16 15:45:00,47.78,48.27,47.56,48.1,473800.0,36.2519,36.6237,36.085,36.4947,473800.0
2008-09-16 15:50:00,48.1,48.4,47.89,48.22,412500.0,36.4947,36.7223,36.3354,36.5858,412500.0
2008-09-16 15:55:00,48.22,49.0,48.19,48.9,820000.0,36.5858,37.1776,36.563,37.1017,820000.0
2008-09-17 09:30:00,47.6,47.77,45.67,45.72,692700.0,36.1154,36.2443,34.651,34.6889,692700.0
2008-09-17 09:35:00,45.72,48.0,45.71,46.57,710400.0,34.6889,36.4188,34.6814,35.3339,710400.0
2008-09-17 09:40:00,46.57,47.1,46.04,46.57,512600.0,35.3339,35.736,34.9317,35.3339,512600.0
2008-09-17 09:45:00,46.58,47.11,46.57,47.1,447500.0,35.3415,35.7436,35.3339,35.736,447500.0
2008-09-17 09:50:00,47.12,47.59,46.92,47.56,373100.0,35.7512,36.1078,35.5994,36.085,373100.0
2008-09-17 09:55:00,47.5,47.6,47.21,47.25,273500.0,36.0395,36.1154,35.8194,35.8498,273500.0
2008-09-17 10:00:00,47.23,47.68,47.22,47.49,267300.0,35.8346,36.176,35.827,36.0319,267300.0
2008-09-17 10:05:00,47.49,47.59,47.1,47.2,266400.0,36.0319,36.1078,35.736,35.8119,266400.0
2008-09-17 10:10:00,47.21,47.31,46.7,46.74,204100.0,35.8194,35.8953,35.4325,35.4628,204100.0
2008-09-17 10:15:00,46.74,46.83,46.28,46.68,267200.0,35.4628,35.5311,35.1138,35.4173,267200.0
2008-09-17 10:20:00,46.65,46.69,46.25,46.28,170100.0,35.3946,35.4249,35.0911,35.1138,170100.0
2008-09-17 10:25:00,46.27,46.3,46.01,46.07,233300.0,35.1062,35.129,34.909,34.9545,233300.0
2008-09-17 10:30:00,46.09,46.19,45.73,45.73,336300.0,34.9697,35.0455,34.6965,34.6965,336300.0
2008-09-17 10:35:00,45.73,46.04,45.56,45.89,236600.0,34.6965,34.9317,34.5676,34.8179,236600.0
2008-09-17 10:40:00,45.87,46.14,45.64,46.11,149000.0,34.8028,35.0076,34.6282,34.9848,149000.0
2008-09-17 10:45:00,46.1,46.14,45.66,45.69,152800.0,34.9773,35.0076,34.6434,34.6662,152800.0
2008-09-17 10:50:00,45.71,45.96,45.58,45.94,192100.0,34.6814,34.871,34.5827,34.8559,192100.0
2008-09-17 10:55:00,45.97,46.01,45.52,45.52,191400.0,34.8786,34.909,34.5372,34.5372,191400.0
2008-09-17 11:00:00,45.52,45.65,45.38,45.38,125000.0,34.5372,34.6358,34.431,34.431,125000.0
2008-09-17 11:05:00,45.4,45.4,45.13,45.2,163500.0,34.4462,34.4462,34.2413,34.2944,163500.0
2008-09-17 11:10:00,45.21,45.24,44.8,44.8,242900.0,34.302,34.3248,33.9909,33.9909,242900.0
2008-09-17 11:15:00,44.83,45.17,44.65,44.99,254200.0,34.0137,34.2716,33.8771,34.1351,254200.0
2008-09-17 11:20:00,44.99,45.1,44.36,44.51,268600.0,34.1351,34.2185,33.6571,33.7709,268600.0
2008-09-17 11:25:00,44.52,44.74,44.37,44.48,336700.0,33.7785,33.9454,33.6647,33.7481,336700.0
2008-09-17 11:30:00,44.52,45.03,44.36,44.84,365200.0,33.7785,34.1654,33.6571,34.0213,365200.0
2008-09-17 11:35:00,44.9,45.34,44.75,45.2,229200.0,34.0668,34.4006,33.953,34.2944,229200.0
2008-09-17 11:40:00,45.19,45.21,44.61,45.09,281900.0,34.2868,34.302,33.8468,34.2109,281900.0
2008-09-17 11:45:00,45.08,45.48,44.99,45.29,258800.0,34.2034,34.5069,34.1351,34.3627,258800.0
2008-09-17 11:50:00,45.3,45.38,45.06,45.26,176800.0,34.3703,34.431,34.1882,34.3399,176800.0
2008-09-17 11:55:00,45.24,45.29,44.97,44.99,162400.0,34.3248,34.3627,34.1199,34.1351,162400.0
2008-09-17 12:00:00,44.99,45.11,44.52,44.6,213400.0,34.1351,34.2261,33.7785,33.8392,213400.0
2008-09-17 12:05:00,44.6,44.8,44.4,44.77,211000.0,33.8392,33.9909,33.6874,33.9682,211000.0
2008-09-17 12:10:00,44.74,44.8,44.25,44.51,205800.0,33.9454,33.9909,33.5736,33.7709,205800.0
2008-09-17 12:15:00,44.52,44.91,44.33,44.59,190800.0,33.7785,34.0744,33.6343,33.8316,190800.0
2008-09-17 12:20:00,44.6,45.2,44.58,45.04,213300.0,33.8392,34.2944,33.824,34.173,213300.0
2008-09-17 12:25:00,45.03,45.1,44.46,44.53,147000.0,34.1654,34.2185,33.733,33.7861,147000.0
2008-09-17 12:30:00,44.54,44.99,44.48,44.79,243600.0,33.7936,34.1351,33.7481,33.9833,243600.0
2008-09-17 12:35:00,44.79,45.41,44.79,45.39,219900.0,33.9833,34.4537,33.9833,34.4386,219900.0
2008-09-17 12:40:00,45.4,45.86,45.35,45.61,248500.0,34.4462,34.7952,34.4082,34.6055,248500.0
2008-09-17 12:45:00,45.58,45.59,44.96,45.25,154900.0,34.5827,34.5903,34.1123,34.3323,154900.0
2008-09-17 12:50:00,45.26,45.29,44.74,45.08,159700.0,34.3399,34.3627,33.9454,34.2034,159700.0
2008-09-17 12:55:00,45.08,45.46,44.74,44.82,165100.0,34.2034,34.4917,33.9454,34.0061,165100.0
2008-09-17 13:00:00,44.82,45.32,44.8,45.31,208000.0,34.0061,34.3855,33.9909,34.3779,208000.0
2008-09-17 13:05:00,45.31,45.38,44.94,45.09,132200.0,34.3779,34.431,34.0971,34.2109,132200.0
2008-09-17 13:10:00,45.11,45.29,44.92,44.98,107500.0,34.2261,34.3627,34.082,34.1275,107500.0
2008-09-17 13:15:00,44.96,44.98,44.54,44.67,147200.0,34.1123,34.1275,33.7936,33.8923,147200.0
2008-09-17 13:20:00,44.68,45.11,44.63,44.76,192300.0,33.8999,34.2261,33.8619,33.9606,192300.0
2008-09-17 13:25:00,44.77,44.78,44.18,44.25,175100.0,33.9682,33.9757,33.5205,33.5736,175100.0
2008-09-17 13:30:00,44.25,44.42,44.05,44.26,210600.0,33.5736,33.7026,33.4219,33.5812,210600.0
2008-09-17 13:35:00,44.27,44.55,44.15,44.52,249200.0,33.5888,33.8012,33.4977,33.7785,249200.0
2008-09-17 13:40:00,44.53,44.56,44.19,44.39,227900.0,33.7861,33.8088,33.5281,33.6798,227900.0
2008-09-17 13:45:00,44.39,44.47,44.25,44.4,143000.0,33.6798,33.7405,33.5736,33.6874,143000.0
2008-09-17 13:50:00,44.39,44.81,44.28,44.63,181400.0,33.6798,33.9985,33.5964,33.8619,181400.0
2008-09-17 13:55:00,44.63,44.95,44.54,44.6,188600.0,33.8619,34.1047,33.7936,33.8392,188600.0
2008-09-17 14:00:00,44.58,44.97,44.57,44.93,130300.0,33.824,34.1199,33.8164,34.0896,130300.0
2008-09-17 14:05:00,44.92,45.03,44.78,45.01,137100.0,34.082,34.1654,33.9757,34.1503,137100.0
2008-09-17 14:10:00,44.99,45.04,44.56,44.8,233600.0,34.1351,34.173,33.8088,33.9909,233600.0
2008-09-17 14:15:00,44.8,45.34,44.65,45.25,229500.0,33.9909,34.4006,33.8771,34.3323,229500.0
2008-09-17 14:20:00,45.19,45.75,45.19,45.55,290700.0,34.2868,34.7117,34.2868,34.56,290700.0
2008-09-17 14:25:00,45.53,46.18,45.5,46.18,460300.0,34.5448,35.038,34.522,35.038,460300.0
2008-09-17 14:30:00,46.19,47.11,46.17,47.09,635300.0,35.0455,35.7436,35.0304,35.7284,635300.0
2008-09-17 14:35:00,47.09,47.56,46.96,47.42,522200.0,35.7284,36.085,35.6298,35.9788,522200.0
2008-09-17 14:40:00,47.41,47.52,47.0,47.0,284300.0,35.9712,36.0547,35.6601,35.6601,284300.0
2008-09-17 14:45:00,47.0,47.39,46.82,46.86,377200.0,35.6601,35.956,35.5235,35.5539,377200.0
2008-09-17 14:50:00,46.92,47.02,46.61,46.91,419900.0,35.5994,35.6753,35.3642,35.5918,419900.0
2008-09-17 14:55:00,46.9,47.14,46.61,47.13,287300.0,35.5842,35.7663,35.3642,35.7587,287300.0
2008-09-17 15:00:00,47.16,47.78,46.83,47.45,487600.0,35.7815,36.2519,35.5311,36.0015,487600.0
2008-09-17 15:05:00,47.46,48.0,47.42,47.98,510100.0,36.0091,36.4188,35.9788,36.4037,510100.0
2008-09-17 15:10:00,47.98,48.18,47.2,47.26,380500.0,36.4037,36.5554,35.8119,35.8574,380500.0
2008-09-17 15:15:00,47.25,47.62,47.0,47.4,208400.0,35.8498,36.1305,35.6601,35.9636,208400.0
2008-09-17 15:20:00,47.4,47.4,46.4,46.65,265400.0,35.9636,35.9636,35.2049,35.3946,265400.0
2008-09-17 15:25:00,46.64,47.23,46.56,46.8,294300.0,35.387,35.8346,35.3263,35.5084,294300.0
2008-09-17 15:30:00,46.79,46.99,46.38,46.52,293300.0,35.5008,35.6525,35.1897,35.2959,293300.0
2008-09-17 15:35:00,46.53,46.63,46.07,46.3,260300.0,35.3035,35.3794,34.9545,35.129,260300.0
2008-09-17 15:40:00,46.32,46.63,46.06,46.1,285900.0,35.1442,35.3794,34.9469,34.9773,285900.0
2008-09-17 15:45:00,46.11,46.37,46.1,46.37,342300.0,34.9848,35.1821,34.9773,35.1821,342300.0
2008-09-17 15:50:00,46.36,46.4,45.76,46.13,630800.0,35.1745,35.2049,34.7193,35.0,630800.0
2008-09-17 15:55:00,46.15,46.95,46.12,46.44,702300.0,35.0152,35.6222,34.9924,35.2352,702300.0
2008-09-18 09:30:00,46.97,47.81,46.73,47.67,404400.0,35.6374,36.2747,35.4553,36.1685,404400.0
2008-09-18 09:35:00,47.65,48.32,47.52,47.67,529800.0,36.1533,36.6616,36.0547,36.1685,529800.0
2008-09-18 09:40:00,47.67,47.84,46.69,46.71,460800.0,36.1685,36.2974,35.4249,35.4401,460800.0
2008-09-18 09:45:00,46.69,48.5,46.15,46.67,516100.0,35.4249,36.7982,35.0152,35.4097,516100.0
2008-09-18 09:50:00,46.62,47.96,46.6,47.81,359100.0,35.3718,36.3885,35.3566,36.2747,359100.0
2008-09-18 09:55:00,47.79,48.04,47.73,47.81,772800.0,36.2595,36.4492,36.214,36.2747,772800.0
2008-09-18 10:00:00,47.82,48.02,47.65,47.89,439700.0,36.2823,36.434,36.1533,36.3354,439700.0
2008-09-18 10:05:00,47.89,48.25,47.62,48.13,570500.0,36.3354,36.6085,36.1305,36.5175,570500.0
2008-09-18 10:10:00,48.11,48.25,47.76,48.15,414100.0,36.5023,36.6085,36.2367,36.5327,414100.0
2008-09-18 10:15:00,48.15,48.26,47.99,48.11,336900.0,36.5327,36.6161,36.4113,36.5023,336900.0
2008-09-18 10:20:00,48.11,48.28,48.05,48.22,327100.0,36.5023,36.6313,36.4568,36.5858,327100.0
2008-09-18 10:25:00,48.23,48.8,48.19,48.5,357600.0,36.5933,37.0258,36.563,36.7982,357600.0
2008-09-18 10:30:00,48.5,48.57,48.32,48.47,214100.0,36.7982,36.8513,36.6616,36.7754,214100.0
2008-09-18 10:35:00,48.47,48.58,48.33,48.35,189500.0,36.7754,36.8589,36.6692,36.6844,189500.0
2008-09-18 10:40:00,48.36,48.59,48.11,48.12,183900.0,36.692,36.8665,36.5023,36.5099,183900.0
2008-09-18 10:45:00,48.09,48.22,47.88,48.1,276000.0,36.4871,36.5858,36.3278,36.4947,276000.0
2008-09-18 10:50:00,48.05,48.46,48.04,48.28,166300.0,36.4568,36.7679,36.4492,36.6313,166300.0
2008-09-18 10:55:00,48.25,48.26,47.95,47.95,235000.0,36.6085,36.6161,36.3809,36.3809,235000.0
2008-09-18 11:00:00,47.97,48.01,47.7,47.91,332200.0,36.3961,36.4264,36.1912,36.3506,332200.0
2008-09-18 11:05:00,47.91,48.0,47.51,47.52,351800.0,36.3506,36.4188,36.0471,36.0547,351800.0
2008-09-18 11:10:00,47.52,47.77,47.43,47.47,370300.0,36.0547,36.2443,35.9864,36.0167,370300.0
2008-09-18 11:15:00,47.46,47.7,47.3,47.43,293500.0,36.0091,36.1912,35.8877,35.9864,293500.0
2008-09-18 11:20:00,47.43,47.49,47.0,47.1,395100.0,35.9864,36.0319,35.6601,35.736,395100.0
2008-09-18 11:25:00,47.11,47.89,47.03,47.55,314100.0,35.7436,36.3354,35.6829,36.0774,314100.0
2008-09-18 11:30:00,47.55,48.14,47.49,47.69,303200.0,36.0774,36.5251,36.0319,36.1836,303200.0
2008-09-18 11:35:00,47.7,47.76,47.04,47.45,387400.0,36.1912,36.2367,35.6905,36.0015,387400.0
2008-09-18 11:40:00,47.45,47.62,47.16,47.56,182700.0,36.0015,36.1305,35.7815,36.085,182700.0
2008-09-18 11:45:00,47.56,47.72,47.13,47.39,201600.0,36.085,36.2064,35.7587,35.956,201600.0
2008-09-18 11:50:00,47.39,47.53,46.9,46.92,318000.0,35.956,36.0622,35.5842,35.5994,318000.0
2008-09-18 11:55:00,46.91,47.11,46.59,46.64,332900.0,35.5918,35.7436,35.349,35.387,332900.0
2008-09-18 12:00:00,46.64,46.65,46.05,46.2,333400.0,35.387,35.3946,34.9393,35.0531,333400.0
2008-09-18 12:05:00,46.22,46.44,46.19,46.29,321700.0,35.0683,35.2352,35.0455,35.1214,321700.0
2008-09-18 12:10:00,46.29,46.82,46.17,46.49,276500.0,35.1214,35.5235,35.0304,35.2732,276500.0
2008-09-18 12:15:00,46.5,46.76,46.33,46.44,214000.0,35.2808,35.478,35.1518,35.2352,214000.0
2008-09-18 12:20:00,46.44,46.63,46.39,46.45,148900.0,35.2352,35.3794,35.1973,35.2428,148900.0
2008-09-18 12:25:00,46.45,46.45,45.84,46.26,358300.0,35.2428,35.2428,34.78,35.0987,358300.0
2008-09-18 12:30:00,46.26,46.5,45.96,46.3,286200.0,35.0987,35.2808,34.871,35.129,286200.0
2008-09-18 12:35:00,46.3,46.31,45.07,45.39,419800.0,35.129,35.1366,34.1958,34.4386,419800.0
2008-09-18 12:40:00,45.4,46.12,45.38,45.62,597100.0,34.4462,34.9924,34.431,34.6131,597100.0
2008-09-18 12:45:00,45.6,45.99,45.4,45.96,445800.0,34.5979,34.8938,34.4462,34.871,445800.0
2008-09-18 12:50:00,45.96,46.33,45.64,45.93,436600.0,34.871,35.1518,34.6282,34.8483,436600.0
2008-09-18 12:55:00,45.95,46.2,45.38,45.41,530700.0,34.8635,35.0531,34.431,34.4537,530700.0
2008-09-18 13:00:00,45.39,45.59,45.25,45.5,378700.0,34.4386,34.5903,34.3323,34.522,378700.0
2008-09-18 13:05:00,45.5,46.29,45.48,46.0,731500.0,34.522,35.1214,34.5069,34.9014,731500.0
2008-09-18 13:10:00,46.03,47.83,45.86,47.68,780800.0,34.9242,36.2899,34.7952,36.176,780800.0
2008-09-18 13:15:00,47.71,48.61,47.25,47.48,645900.0,36.1988,36.8817,35.8498,36.0243,645900.0
2008-09-18 13:20:00,47.52,48.16,47.52,48.01,282700.0,36.0547,36.5402,36.0547,36.4264,282700.0
2008-09-18 13:25:00,48.01,48.06,47.48,47.97,213200.0,36.4264,36.4644,36.0243,36.3961,213200.0
2008-09-18 13:30:00,48.0,49.66,47.87,49.56,531600.0,36.4188,37.6783,36.3202,37.6025,531600.0
2008-09-18 13:35:00,49.62,49.98,48.45,49.69,672300.0,37.648,37.9211,36.7603,37.7011,672300.0
2008-09-18 13:40:00,49.68,50.59,49.5,49.6,514100.0,37.6935,38.3839,37.5569,37.6328,514100.0
2008-09-18 13:45:00,49.6,50.5,49.34,50.19,598800.0,37.6328,38.3157,37.4355,38.0805,598800.0
2008-09-18 13:50:00,50.16,50.46,49.98,50.18,502600.0,38.0577,38.2853,37.9211,38.0729,502600.0
2008-09-18 13:55:00,50.17,50.45,50.12,50.33,448300.0,38.0653,38.2777,38.0273,38.1867,448300.0
2008-09-18 14:00:00,50.35,50.42,49.9,50.24,503000.0,38.2018,38.255,37.8604,38.1184,503000.0
2008-09-18 14:05:00,50.28,50.34,49.8,50.08,520800.0,38.1487,38.1943,37.7845,37.997,520800.0
2008-09-18 14:10:00,50.08,50.23,49.48,49.82,812200.0,37.997,38.1108,37.5418,37.7997,812200.0
2008-09-18 14:15:00,49.78,50.05,49.56,49.75,400100.0,37.7694,37.9742,37.6025,37.7466,400100.0
2008-09-18 14:20:00,49.75,49.8,49.43,49.63,317100.0,37.7466,37.7845,37.5038,37.6556,317100.0
2008-09-18 14:25:00,49.63,49.85,49.61,49.78,415800.0,37.6556,37.8225,37.6404,37.7694,415800.0
2008-09-18 14:30:00,49.78,50.25,49.76,50.0,531300.0,37.7694,38.126,37.7542,37.9363,531300.0
2008-09-18 14:35:00,50.0,50.24,49.73,49.98,481600.0,37.9363,38.1184,37.7314,37.9211,481600.0
2008-09-18 14:40:00,49.97,50.35,49.88,50.14,305200.0,37.9135,38.2018,37.8452,38.0425,305200.0
2008-09-18 14:45:00,50.14,51.87,50.08,51.69,481400.0,38.0425,39.3551,37.997,39.2185,481400.0
2008-09-18 14:50:00,51.69,51.74,51.16,51.27,392100.0,39.2185,39.2565,38.8164,38.8999,392100.0
2008-09-18 14:55:00,51.26,52.41,51.06,52.37,570900.0,38.8923,39.7648,38.7405,39.7345,570900.0
2008-09-18 15:00:00,52.36,54.75,51.85,53.94,1094900.0,39.7269,41.5402,39.3399,40.9257,1094900.0
2008-09-18 15:05:00,53.92,54.29,53.42,54.04,1114600.0,40.9105,41.1912,40.5311,41.0015,1114600.0
2008-09-18 15:10:00,54.03,55.5,54.0,55.2,814000.0,40.994,42.1093,40.9712,41.8817,814000.0
2008-09-18 15:15:00,55.25,55.36,54.37,54.57,862200.0,41.9196,42.0031,41.2519,41.4037,862200.0
2008-09-18 15:20:00,54.5,55.0,54.34,54.65,819300.0,41.3506,41.7299,41.2292,41.4644,819300.0
2008-09-18 15:25:00,54.61,55.35,54.4,54.88,730400.0,41.434,41.9955,41.2747,41.6389,730400.0
2008-09-18 15:30:00,54.83,55.0,54.32,54.59,1004800.0,41.6009,41.7299,41.214,41.4188,1004800.0
2008-09-18 15:35:00,54.62,54.9,53.93,53.93,787900.0,41.4416,41.654,40.9181,40.9181,787900.0
2008-09-18 15:40:00,53.94,54.74,53.16,54.3,792800.0,40.9257,41.5327,40.3339,41.1988,792800.0
2008-09-18 15:45:00,54.33,54.91,53.48,53.58,733800.0,41.2216,41.6616,40.5767,40.6525,733800.0
2008-09-18 15:50:00,53.58,54.55,52.96,52.97,899600.0,40.6525,41.3885,40.1821,40.1897,899600.0
2008-09-18 15:55:00,53.03,53.75,52.25,52.44,1181000.0,40.2352,40.7815,39.6434,39.7876,1181000.0
2008-09-19 09:30:00,60.8,61.46,59.26,59.64,311100.0,46.1305,46.6313,44.9621,45.2504,311100.0
2008-09-19 09:35:00,59.56,60.7,59.25,60.0,1745100.0,45.1897,46.0547,44.9545,45.5236,1745100.0
2008-09-19 09:40:00,60.0,60.01,59.5,59.54,554300.0,45.5236,45.5311,45.1442,45.1745,554300.0
2008-09-19 09:45:00,59.53,59.81,57.84,57.9,633300.0,45.167,45.3794,43.8847,43.9302,633300.0
2008-09-19 09:50:00,57.88,59.75,57.81,57.82,813200.0,43.9151,45.3339,43.8619,43.8695,813200.0
2008-09-19 09:55:00,57.79,58.09,56.74,56.84,629900.0,43.8468,44.0744,43.0501,43.126,629900.0
2008-09-19 10:00:00,56.82,56.9,55.8,55.8,581300.0,43.1108,43.1715,42.3369,42.3369,581300.0
2008-09-19 10:05:00,55.84,56.11,54.72,55.02,524600.0,42.3673,42.5721,41.5175,41.7451,524600.0
2008-09-19 10:10:00,55.02,55.74,54.67,55.39,529900.0,41.7451,42.2914,41.4795,42.0258,529900.0
2008-09-19 10:15:00,55.46,57.19,55.09,56.25,762200.0,42.0789,43.3915,41.7982,42.6783,762200.0
2008-09-19 10:20:00,56.16,56.43,55.92,56.15,216800.0,42.61,42.8149,42.4279,42.6025,216800.0
2008-09-19 10:25:00,56.15,56.68,56.0,56.46,271900.0,42.6025,43.0046,42.4886,42.8377,271900.0
2008-09-19 10:30:00,56.46,57.36,56.16,57.21,408400.0,42.8377,43.5205,42.61,43.4067,408400.0
2008-09-19 10:35:00,57.21,57.99,56.23,57.77,288800.0,43.4067,43.9985,42.6632,43.8316,288800.0
2008-09-19 10:40:00,57.77,58.14,57.44,57.75,326100.0,43.8316,44.1123,43.5812,43.8164,326100.0
2008-09-19 10:45:00,57.73,57.75,57.05,57.17,316200.0,43.8012,43.8164,43.2853,43.3764,316200.0
2008-09-19 10:50:00,57.17,57.27,56.09,56.25,297000.0,43.3764,43.4522,42.5569,42.6783,297000.0
2008-09-19 10:55:00,56.2,56.27,55.58,56.11,214300.0,42.6404,42.6935,42.17,42.5721,214300.0
2008-09-19 11:00:00,56.08,56.86,56.0,56.86,211600.0,42.5493,43.1412,42.4886,43.1412,211600.0
2008-09-19 11:05:00,56.85,57.74,56.82,57.35,282700.0,43.1336,43.8088,43.1108,43.5129,282700.0
2008-09-19 11:10:00,57.35,57.77,57.28,57.48,220000.0,43.5129,43.8316,43.4598,43.6116,220000.0
2008-09-19 11:15:00,57.48,57.99,57.41,57.76,266000.0,43.6116,43.9985,43.5585,43.824,266000.0
2008-09-19 11:20:00,57.75,57.83,57.47,57.48,213500.0,43.8164,43.8771,43.604,43.6116,213500.0
2008-09-19 11:25:00,57.48,57.65,57.43,57.49,181200.0,43.6116,43.7405,43.5736,43.6191,181200.0
2008-09-19 11:30:00,57.49,57.84,57.41,57.74,267900.0,43.6191,43.8847,43.5585,43.8088,267900.0
2008-09-19 11:35:00,57.71,58.45,57.68,58.04,583700.0,43.7861,44.3475,43.7633,44.0364,583700.0
2008-09-19 11:40:00,58.01,58.11,57.5,57.92,222800.0,44.0137,44.0896,43.6267,43.9454,222800.0
2008-09-19 11:45:00,57.94,58.09,57.88,57.99,243700.0,43.9606,44.0744,43.9151,43.9985,243700.0
2008-09-19 11:50:00,58.0,58.25,57.75,58.19,235700.0,44.0061,44.1958,43.8164,44.1503,235700.0
2008-09-19 11:55:00,58.23,58.51,58.22,58.46,225600.0,44.1806,44.393,44.173,44.3551,225600.0
2008-09-19 12:00:00,58.5,58.98,58.33,58.71,310000.0,44.3855,44.7497,44.2565,44.5448,310000.0
2008-09-19 12:05:00,58.71,58.82,58.48,58.72,169400.0,44.5448,44.6283,44.3703,44.5524,169400.0
2008-09-19 12:10:00,58.72,59.17,58.71,59.04,548400.0,44.5524,44.8938,44.5448,44.7952,548400.0
2008-09-19 12:15:00,59.04,59.15,58.96,59.0,297300.0,44.7952,44.8786,44.7345,44.7648,297300.0
2008-09-19 12:20:00,59.02,59.57,59.0,59.5,401500.0,44.78,45.1973,44.7648,45.1442,401500.0
2008-09-19 12:25:00,59.52,59.78,59.3,59.69,358400.0,45.1594,45.3566,44.9924,45.2883,358400.0
2008-09-19 12:30:00,59.69,59.75,59.4,59.53,277800.0,45.2883,45.3339,45.0683,45.167,277800.0
2008-09-19 12:35:00,59.53,59.78,59.48,59.63,275100.0,45.167,45.3566,45.129,45.2428,275100.0
2008-09-19 12:40:00,59.61,59.77,59.43,59.51,447600.0,45.2276,45.349,45.0911,45.1518,447600.0
2008-09-19 12:45:00,59.5,59.65,59.11,59.24,326500.0,45.1442,45.258,44.8483,44.9469,326500.0
2008-09-19 12:50:00,59.26,59.42,59.19,59.25,304700.0,44.9621,45.0835,44.909,44.9545,304700.0
2008-09-19 12:55:00,59.25,59.27,58.85,58.89,242300.0,44.9545,44.9697,44.651,44.6814,242300.0
2008-09-19 13:00:00,58.91,59.04,58.87,59.0,263500.0,44.6965,44.7952,44.6662,44.7648,263500.0
2008-09-19 13:05:00,59.01,59.52,58.97,59.08,304300.0,44.7724,45.1594,44.7421,44.8255,304300.0
2008-09-19 13:10:00,59.04,59.34,58.97,59.2,271900.0,44.7952,45.0228,44.7421,44.9166,271900.0
2008-09-19 13:15:00,59.2,59.23,58.98,59.03,148300.0,44.9166,44.9393,44.7497,44.7876,148300.0
2008-09-19 13:20:00,59.03,59.05,58.94,59.0,178400.0,44.7876,44.8028,44.7193,44.7648,178400.0
2008-09-19 13:25:00,59.0,59.35,58.98,59.25,283100.0,44.7648,45.0304,44.7497,44.9545,283100.0
2008-09-19 13:30:00,59.21,59.3,59.17,59.17,222200.0,44.9242,44.9924,44.8938,44.8938,222200.0
2008-09-19 13:35:00,59.17,59.22,59.1,59.1,116200.0,44.8938,44.9317,44.8407,44.8407,116200.0
2008-09-19 13:40:00,59.1,59.25,59.0,59.14,221100.0,44.8407,44.9545,44.7648,44.871,221100.0
2008-09-19 13:45:00,59.15,59.17,58.97,59.01,174500.0,44.8786,44.8938,44.7421,44.7724,174500.0
2008-09-19 13:50:00,59.01,59.11,59.0,59.08,150300.0,44.7724,44.8483,44.7648,44.8255,150300.0
2008-09-19 13:55:00,59.07,59.08,58.96,58.98,255300.0,44.8179,44.8255,44.7345,44.7497,255300.0
2008-09-19 14:00:00,58.96,58.98,58.48,58.51,168300.0,44.7345,44.7497,44.3703,44.393,168300.0
2008-09-19 14:05:00,58.51,58.76,58.45,58.46,176300.0,44.393,44.5827,44.3475,44.3551,176300.0
2008-09-19 14:10:00,58.46,58.62,58.26,58.54,183500.0,44.3551,44.4765,44.2034,44.4158,183500.0
2008-09-19 14:15:00,58.53,58.65,58.48,58.62,253900.0,44.4082,44.4993,44.3703,44.4765,253900.0
2008-09-19 14:20:00,58.6,59.0,58.6,58.87,201800.0,44.4613,44.7648,44.4613,44.6662,201800.0
2008-09-19 14:25:00,58.87,59.09,58.8,59.05,212900.0,44.6662,44.8331,44.6131,44.8028,212900.0
2008-09-19 14:30:00,59.06,59.16,59.0,59.02,231400.0,44.8103,44.8862,44.7648,44.78,231400.0
2008-09-19 14:35:00,59.02,59.04,58.75,58.83,132800.0,44.78,44.7952,44.5751,44.6358,132800.0
2008-09-19 14:40:00,58.83,58.85,58.77,58.81,156400.0,44.6358,44.651,44.5903,44.6207,156400.0
2008-09-19 14:45:00,58.81,58.81,58.4,58.58,245700.0,44.6207,44.6207,44.3096,44.4462,245700.0
2008-09-19 14:50:00,58.58,58.6,58.03,58.05,265800.0,44.4462,44.4613,44.0289,44.044,265800.0
2008-09-19 14:55:00,58.06,58.14,57.78,57.98,300500.0,44.0516,44.1123,43.8392,43.9909,300500.0
2008-09-19 15:00:00,58.0,58.03,57.72,57.75,254200.0,44.0061,44.0289,43.7937,43.8164,254200.0
2008-09-19 15:05:00,57.72,58.12,57.53,57.74,377900.0,43.7937,44.0971,43.6495,43.8088,377900.0
2008-09-19 15:10:00,57.75,57.9,57.64,57.65,253100.0,43.8164,43.9302,43.733,43.7405,253100.0
2008-09-19 15:15:00,57.67,57.77,57.46,57.65,263900.0,43.7557,43.8316,43.5964,43.7405,263900.0
2008-09-19 15:20:00,57.65,57.81,57.57,57.71,271100.0,43.7405,43.8619,43.6798,43.7861,271100.0
2008-09-19 15:25:00,57.71,58.0,57.57,57.61,369100.0,43.7861,44.0061,43.6798,43.7102,369100.0
2008-09-19 15:30:00,57.61,57.75,57.43,57.59,322000.0,43.7102,43.8164,43.5736,43.695,322000.0
2008-09-19 15:35:00,57.6,57.67,57.22,57.33,628500.0,43.7026,43.7557,43.4143,43.4978,628500.0
2008-09-19 15:40:00,57.33,57.58,57.26,57.29,458100.0,43.4978,43.6874,43.4446,43.4674,458100.0
2008-09-19 15:45:00,57.28,57.34,56.63,56.68,281000.0,43.4598,43.5053,42.9666,43.0046,281000.0
2008-09-19 15:50:00,56.68,57.13,56.58,56.88,478700.0,43.0046,43.346,42.9287,43.1563,478700.0
2008-09-19 15:55:00,56.88,56.89,55.0,55.88,826400.0,43.1563,43.1639,41.7299,42.3976,826400.0
2008-09-22 09:30:00,57.62,58.37,57.08,57.54,256900.0,43.7178,44.2868,43.3081,43.6571,256900.0
2008-09-22 09:35:00,57.56,58.25,57.53,58.06,138100.0,43.6723,44.1958,43.6495,44.0516,138100.0
2008-09-22 09:40:00,58.1,58.24,57.24,57.48,209900.0,44.082,44.1882,43.4295,43.6116,209900.0
2008-09-22 09:45:00,57.4,58.58,57.32,58.4,357500.0,43.5509,44.4462,43.4902,44.3096,357500.0
2008-09-22 09:50:00,58.84,63.0,58.24,61.75,536400.0,44.6434,47.7997,44.1882,46.8513,536400.0
2008-09-22 09:55:00,61.75,63.5,61.69,61.99,1686100.0,46.8513,48.1791,46.8058,47.0334,1686100.0
2008-09-22 10:00:00,62.0,62.0,60.3,60.3,765300.0,47.041,47.041,45.7512,45.7512,765300.0
2008-09-22 10:05:00,60.3,60.34,57.77,57.91,595700.0,45.7512,45.7815,43.8316,43.9378,595700.0
2008-09-22 10:10:00,57.88,57.97,57.19,57.58,321500.0,43.9151,43.9833,43.3915,43.6874,321500.0
2008-09-22 10:15:00,57.63,57.91,56.29,56.65,346300.0,43.7254,43.9378,42.7087,42.9818,346300.0
2008-09-22 10:20:00,56.65,56.7,54.5,55.0,480300.0,42.9818,43.0198,41.3506,41.7299,480300.0
2008-09-22 10:25:00,54.97,55.4,54.65,55.08,312800.0,41.7072,42.0334,41.4644,41.7906,312800.0
2008-09-22 10:30:00,55.09,55.29,54.75,54.94,231500.0,41.7982,41.95,41.5402,41.6844,231500.0
2008-09-22 10:35:00,54.98,55.43,54.8,55.02,277300.0,41.7147,42.0562,41.5782,41.7451,277300.0
2008-09-22 10:40:00,55.06,55.18,53.79,54.39,321100.0,41.7754,41.8665,40.8119,41.2671,321100.0
2008-09-22 10:45:00,54.38,55.15,54.38,54.9,177100.0,41.2595,41.8437,41.2595,41.654,177100.0
2008-09-22 10:50:00,54.86,54.86,54.03,54.21,188000.0,41.6237,41.6237,40.994,41.1305,188000.0
2008-09-22 10:55:00,54.21,55.0,54.19,54.8,209500.0,41.1305,41.7299,41.1154,41.5782,209500.0
2008-09-22 11:00:00,54.84,54.99,54.74,54.81,190800.0,41.6085,41.7223,41.5327,41.5858,190800.0
2008-09-22 11:05:00,54.8,55.25,54.79,55.11,230900.0,41.5782,41.9196,41.5706,41.8134,230900.0
2008-09-22 11:10:00,55.11,55.5,54.9,55.0,174400.0,41.8134,42.1093,41.654,41.7299,174400.0
2008-09-22 11:15:00,55.0,55.2,54.9,55.05,125200.0,41.7299,41.8817,41.654,41.7679,125200.0
2008-09-22 11:20:00,55.04,55.1,54.09,54.15,132900.0,41.7603,41.8058,41.0395,41.085,132900.0
2008-09-22 11:25:00,54.15,54.6,54.07,54.19,109900.0,41.085,41.4264,41.0243,41.1154,109900.0
2008-09-22 11:30:00,54.19,54.68,54.18,54.54,72000.0,41.1154,41.4871,41.1078,41.3809,72000.0
2008-09-22 11:35:00,54.57,54.99,54.46,54.76,70200.0,41.4037,41.7223,41.3202,41.5478,70200.0
2008-09-22 11:40:00,54.72,55.13,54.72,54.99,129800.0,41.5175,41.8286,41.5175,41.7223,129800.0
2008-09-22 11:45:00,54.99,55.18,54.9,55.12,88900.0,41.7223,41.8665,41.654,41.821,88900.0
2008-09-22 11:50:00,55.13,55.25,55.0,55.03,112300.0,41.8286,41.9196,41.7299,41.7527,112300.0
2008-09-22 11:55:00,55.03,55.08,55.0,55.04,51200.0,41.7527,41.7906,41.7299,41.7603,51200.0
2008-09-22 12:00:00,55.03,55.13,55.01,55.1,71800.0,41.7527,41.8286,41.7375,41.8058,71800.0
2008-09-22 12:05:00,55.07,55.1,54.7,54.76,80900.0,41.783,41.8058,41.5023,41.5478,80900.0
2008-09-22 12:10:00,54.71,54.84,54.64,54.73,51900.0,41.5099,41.6085,41.4568,41.5251,51900.0
2008-09-22 12:15:00,54.73,55.25,54.63,55.17,59700.0,41.5251,41.9196,41.4492,41.8589,59700.0
2008-09-22 12:20:00,55.2,55.25,55.07,55.17,58900.0,41.8817,41.9196,41.783,41.8589,58900.0
2008-09-22 12:25:00,55.18,55.4,55.16,55.32,46200.0,41.8665,42.0334,41.8513,41.9727,46200.0
2008-09-22 12:30:00,55.32,55.94,55.31,55.9,179800.0,41.9727,42.4431,41.9651,42.4128,179800.0
2008-09-22 12:35:00,55.91,55.94,55.42,55.83,82100.0,42.4204,42.4431,42.0486,42.3597,82100.0
2008-09-22 12:40:00,55.84,56.09,55.8,56.04,95700.0,42.3673,42.5569,42.3369,42.519,95700.0
2008-09-22 12:45:00,56.04,56.5,56.0,56.29,79100.0,42.519,42.868,42.4886,42.7087,79100.0
2008-09-22 12:50:00,56.26,56.26,55.92,56.0,84500.0,42.6859,42.6859,42.4279,42.4886,84500.0
2008-09-22 12:55:00,56.0,56.05,55.94,55.96,61900.0,42.4886,42.5266,42.4431,42.4583,61900.0
2008-09-22 13:00:00,55.96,55.98,55.85,55.88,63800.0,42.4583,42.4735,42.3748,42.3976,63800.0
2008-09-22 13:05:00,55.9,55.91,55.83,55.91,79900.0,42.4128,42.4204,42.3597,42.4204,79900.0
2008-09-22 13:10:00,55.91,56.18,55.74,56.03,111500.0,42.4204,42.6252,42.2914,42.5114,111500.0
2008-09-22 13:15:00,56.03,56.34,55.82,55.83,88300.0,42.5114,42.7466,42.3521,42.3597,88300.0
2008-09-22 13:20:00,55.82,56.34,55.82,56.01,75400.0,42.3521,42.7466,42.3521,42.4962,75400.0
2008-09-22 13:25:00,56.01,56.37,56.01,56.22,70400.0,42.4962,42.7694,42.4962,42.6556,70400.0
2008-09-22 13:30:00,56.21,56.35,56.05,56.13,89100.0,42.648,42.7542,42.5266,42.5873,89100.0
2008-09-22 13:35:00,56.1,56.3,55.86,55.97,117600.0,42.5645,42.7163,42.3824,42.4659,117600.0
2008-09-22 13:40:00,55.97,56.3,55.93,56.23,122200.0,42.4659,42.7163,42.4355,42.6632,122200.0
2008-09-22 13:45:00,56.2,56.25,56.05,56.14,104100.0,42.6404,42.6783,42.5266,42.5949,104100.0
2008-09-22 13:50:00,56.14,56.24,56.11,56.2,70100.0,42.5949,42.6707,42.5721,42.6404,70100.0
2008-09-22 13:55:00,56.22,56.24,56.15,56.22,84500.0,42.6556,42.6707,42.6025,42.6556,84500.0
2008-09-22 14:00:00,56.21,56.23,56.16,56.18,66900.0,42.648,42.6632,42.61,42.6252,66900.0
2008-09-22 14:05:00,56.18,56.27,56.11,56.21,66400.0,42.6252,42.6935,42.5721,42.648,66400.0
2008-09-22 14:10:00,56.21,56.34,56.2,56.24,64600.0,42.648,42.7466,42.6404,42.6707,64600.0
2008-09-22 14:15:00,56.23,56.25,56.17,56.22,83300.0,42.6632,42.6783,42.6176,42.6556,83300.0
2008-09-22 14:20:00,56.22,56.43,56.16,56.23,91000.0,42.6556,42.8149,42.61,42.6632,91000.0
2008-09-22 14:25:00,56.23,56.42,56.16,56.29,91100.0,42.6632,42.8073,42.61,42.7087,91100.0
2008-09-22 14:30:00,56.32,56.95,56.32,56.93,123600.0,42.7314,43.2094,42.7314,43.1943,123600.0
2008-09-22 14:35:00,56.88,56.95,56.75,56.95,104400.0,43.1563,43.2094,43.0577,43.2094,104400.0
2008-09-22 14:40:00,56.95,57.11,56.75,56.76,172500.0,43.2094,43.3308,43.0577,43.0653,172500.0
2008-09-22 14:45:00,56.76,57.03,56.49,56.7,192100.0,43.0653,43.2701,42.8604,43.0198,192100.0
2008-09-22 14:50:00,56.7,56.74,56.53,56.64,139300.0,43.0198,43.0501,42.8908,42.9742,139300.0
2008-09-22 14:55:00,56.65,56.82,56.57,56.65,188800.0,42.9818,43.1108,42.9211,42.9818,188800.0
2008-09-22 15:00:00,56.64,56.69,56.5,56.55,334700.0,42.9742,43.0122,42.868,42.9059,334700.0
2008-09-22 15:05:00,56.52,57.08,56.45,57.08,176800.0,42.8832,43.3081,42.8301,43.3081,176800.0
2008-09-22 15:10:00,57.09,57.2,56.45,56.5,289100.0,43.3157,43.3991,42.8301,42.868,289100.0
2008-09-22 15:15:00,56.48,56.64,56.33,56.46,303300.0,42.8528,42.9742,42.739,42.8377,303300.0
2008-09-22 15:20:00,56.47,56.73,56.44,56.51,424400.0,42.8452,43.0425,42.8225,42.8756,424400.0
2008-09-22 15:25:00,56.51,56.75,56.5,56.58,204300.0,42.8756,43.0577,42.868,42.9287,204300.0
2008-09-22 15:30:00,56.58,56.67,56.55,56.63,221100.0,42.9287,42.997,42.9059,42.9666,221100.0
2008-09-22 15:35:00,56.62,56.72,56.16,56.16,155100.0,42.9591,43.0349,42.61,42.61,155100.0
2008-09-22 15:40:00,56.15,56.15,55.08,55.18,176300.0,42.6025,42.6025,41.7906,41.8665,176300.0
2008-09-22 15:45:00,55.21,55.21,54.3,54.3,167300.0,41.8893,41.8893,41.1988,41.1988,167300.0
2008-09-22 15:50:00,54.32,55.1,54.25,54.72,227500.0,41.214,41.8058,41.1609,41.5175,227500.0
2008-09-22 15:55:00,54.67,55.17,54.28,54.5,292700.0,41.4795,41.8589,41.1836,41.3506,292700.0
2008-09-23 09:30:00,53.01,54.35,53.01,53.94,107600.0,40.2201,41.2368,40.2201,40.9257,107600.0
2008-09-23 09:35:00,53.99,54.64,53.72,53.87,173500.0,40.9636,41.4568,40.7588,40.8726,173500.0
2008-09-23 09:40:00,53.85,54.45,53.5,53.99,252200.0,40.8574,41.3126,40.5918,40.9636,252200.0
2008-09-23 09:45:00,53.95,54.1,53.8,53.8,215200.0,40.9333,41.0471,40.8195,40.8195,215200.0
2008-09-23 09:50:00,53.8,54.73,53.8,54.37,247400.0,40.8195,41.5251,40.8195,41.2519,247400.0
2008-09-23 09:55:00,54.38,54.65,54.05,54.1,123100.0,41.2595,41.4644,41.0091,41.0471,123100.0
2008-09-23 10:00:00,54.1,54.2,53.91,54.01,87700.0,41.0471,41.1229,40.9029,40.9788,87700.0
2008-09-23 10:05:00,54.0,54.45,53.95,54.31,136300.0,40.9712,41.3126,40.9333,41.2064,136300.0
2008-09-23 10:10:00,54.31,54.55,54.2,54.45,146700.0,41.2064,41.3885,41.1229,41.3126,146700.0
2008-09-23 10:15:00,54.46,54.62,54.45,54.54,210400.0,41.3202,41.4416,41.3126,41.3809,210400.0
2008-09-23 10:20:00,54.51,55.02,54.44,54.45,210200.0,41.3581,41.7451,41.305,41.3126,210200.0
2008-09-23 10:25:00,54.45,54.55,54.28,54.4,98500.0,41.3126,41.3885,41.1836,41.2747,98500.0
2008-09-23 10:30:00,54.38,54.75,54.34,54.5,107500.0,41.2595,41.5402,41.2292,41.3506,107500.0
2008-09-23 10:35:00,54.5,54.72,54.36,54.44,111200.0,41.3506,41.5175,41.2443,41.305,111200.0
2008-09-23 10:40:00,54.45,54.45,54.13,54.13,57800.0,41.3126,41.3126,41.0698,41.0698,57800.0
2008-09-23 10:45:00,54.13,54.14,53.9,53.96,70900.0,41.0698,41.0774,40.8953,40.9408,70900.0
2008-09-23 10:50:00,53.96,53.96,53.64,53.86,96700.0,40.9408,40.9408,40.6981,40.865,96700.0
2008-09-23 10:55:00,53.89,54.0,53.75,53.94,106800.0,40.8877,40.9712,40.7815,40.9257,106800.0
2008-09-23 11:00:00,53.93,54.0,53.65,53.79,104100.0,40.9181,40.9712,40.7056,40.8119,104100.0
2008-09-23 11:05:00,53.81,54.0,53.69,53.99,68500.0,40.827,40.9712,40.736,40.9636,68500.0
2008-09-23 11:10:00,53.99,54.05,53.72,53.94,115300.0,40.9636,41.0091,40.7588,40.9257,115300.0
2008-09-23 11:15:00,53.96,54.1,53.9,53.95,61800.0,40.9408,41.0471,40.8953,40.9333,61800.0
2008-09-23 11:20:00,53.93,54.07,53.88,53.94,57800.0,40.9181,41.0243,40.8801,40.9257,57800.0
2008-09-23 11:25:00,53.94,54.08,53.85,53.99,81100.0,40.9257,41.0319,40.8574,40.9636,81100.0
2008-09-23 11:30:00,53.99,54.13,53.97,54.08,100400.0,40.9636,41.0698,40.9484,41.0319,100400.0
2008-09-23 11:35:00,54.09,54.2,53.96,54.12,69400.0,41.0395,41.1229,40.9408,41.0622,69400.0
2008-09-23 11:40:00,54.15,54.26,54.03,54.09,58800.0,41.085,41.1685,40.994,41.0395,58800.0
2008-09-23 11:45:00,54.08,54.49,54.07,54.25,50600.0,41.0319,41.343,41.0243,41.1609,50600.0
2008-09-23 11:50:00,54.28,54.7,54.2,54.32,63100.0,41.1836,41.5023,41.1229,41.214,63100.0
2008-09-23 11:55:00,54.3,54.32,53.93,53.96,60500.0,41.1988,41.214,40.9181,40.9408,60500.0
2008-09-23 12:00:00,53.96,54.27,53.68,53.9,107500.0,40.9408,41.1761,40.7284,40.8953,107500.0
2008-09-23 12:05:00,53.9,54.0,53.77,53.99,86600.0,40.8953,40.9712,40.7967,40.9636,86600.0
2008-09-23 12:10:00,53.99,54.03,53.93,53.99,64800.0,40.9636,40.994,40.9181,40.9636,64800.0
2008-09-23 12:15:00,53.97,54.05,53.88,53.93,49400.0,40.9484,41.0091,40.8801,40.9181,49400.0
2008-09-23 12:20:00,53.95,54.03,53.88,53.89,45500.0,40.9333,40.994,40.8801,40.8877,45500.0
2008-09-23 12:25:00,53.88,54.0,53.88,53.88,46800.0,40.8801,40.9712,40.8801,40.8801,46800.0
2008-09-23 12:30:00,53.88,53.9,53.67,53.76,64000.0,40.8801,40.8953,40.7208,40.7891,64000.0
2008-09-23 12:35:00,53.76,53.85,53.72,53.72,35400.0,40.7891,40.8574,40.7588,40.7588,35400.0
2008-09-23 12:40:00,53.7,53.82,53.62,53.82,50200.0,40.7436,40.8346,40.6829,40.8346,50200.0
2008-09-23 12:45:00,53.81,53.81,53.5,53.75,52600.0,40.827,40.827,40.5918,40.7815,52600.0
2008-09-23 12:50:00,53.75,53.75,53.43,53.43,79700.0,40.7815,40.7815,40.5387,40.5387,79700.0
2008-09-23 12:55:00,53.49,53.55,53.3,53.32,67100.0,40.5842,40.6298,40.4401,40.4553,67100.0
2008-09-23 13:00:00,53.31,53.65,53.03,53.27,114000.0,40.4477,40.7056,40.2352,40.4173,114000.0
2008-09-23 13:05:00,53.23,53.3,52.9,53.01,87500.0,40.387,40.4401,40.1366,40.2201,87500.0
2008-09-23 13:10:00,53.04,53.09,52.63,52.76,112400.0,40.2428,40.2808,39.9317,40.0304,112400.0
2008-09-23 13:15:00,52.75,53.09,52.5,52.71,83400.0,40.0228,40.2808,39.8331,39.9924,83400.0
2008-09-23 13:20:00,52.71,53.2,52.7,53.18,114400.0,39.9924,40.3642,39.9849,40.349,114400.0
2008-09-23 13:25:00,53.18,53.18,52.66,52.74,117600.0,40.349,40.349,39.9545,40.0152,117600.0
2008-09-23 13:30:00,52.72,52.8,52.05,52.14,108800.0,40.0,40.0607,39.4917,39.56,108800.0
2008-09-23 13:35:00,52.12,52.48,52.04,52.27,114200.0,39.5448,39.8179,39.4841,39.6586,114200.0
2008-09-23 13:40:00,52.25,52.65,52.22,52.55,47800.0,39.6434,39.9469,39.6207,39.871,47800.0
2008-09-23 13:45:00,52.6,52.75,52.25,52.25,60500.0,39.909,40.0228,39.6434,39.6434,60500.0
2008-09-23 13:50:00,52.29,52.49,52.09,52.31,84200.0,39.6738,39.8255,39.522,39.6889,84200.0
2008-09-23 13:55:00,52.34,52.75,52.23,52.5,116600.0,39.7117,40.0228,39.6283,39.8331,116600.0
2008-09-23 14:00:00,52.55,52.75,52.35,52.55,77400.0,39.871,40.0228,39.7193,39.871,77400.0
2008-09-23 14:05:00,52.52,53.42,52.52,53.36,85500.0,39.8483,40.5311,39.8483,40.4856,85500.0
2008-09-23 14:10:00,53.42,53.55,53.0,53.31,66200.0,40.5311,40.6298,40.2125,40.4477,66200.0
2008-09-23 14:15:00,53.37,53.37,53.08,53.35,39300.0,40.4932,40.4932,40.2732,40.478,39300.0
2008-09-23 14:20:00,53.35,53.8,53.1,53.4,59100.0,40.478,40.8195,40.2883,40.516,59100.0
2008-09-23 14:25:00,53.41,54.0,53.36,53.98,48900.0,40.5235,40.9712,40.4856,40.956,48900.0
2008-09-23 14:30:00,53.98,54.25,53.7,53.73,76200.0,40.956,41.1609,40.7436,40.7663,76200.0
2008-09-23 14:35:00,53.84,54.25,53.45,53.66,39700.0,40.8498,41.1609,40.5539,40.7132,39700.0
2008-09-23 14:40:00,53.57,54.09,53.43,53.69,48400.0,40.6449,41.0395,40.5387,40.736,48400.0
2008-09-23 14:45:00,53.68,54.41,53.54,53.96,70300.0,40.7284,41.2823,40.6222,40.9408,70300.0
2008-09-23 14:50:00,53.95,54.31,53.79,53.88,58100.0,40.9333,41.2064,40.8119,40.8801,58100.0
2008-09-23 14:55:00,53.88,54.1,53.65,53.75,50400.0,40.8801,41.0471,40.7056,40.7815,50400.0
2008-09-23 15:00:00,53.83,54.33,53.76,53.81,79000.0,40.8422,41.2216,40.7891,40.827,79000.0
2008-09-23 15:05:00,53.8,54.11,53.78,54.0,82100.0,40.8195,41.0547,40.8043,40.9712,82100.0
2008-09-23 15:10:00,54.0,54.38,53.69,54.0,110000.0,40.9712,41.2595,40.736,40.9712,110000.0
2008-09-23 15:15:00,54.0,54.31,53.88,54.17,110300.0,40.9712,41.2064,40.8801,41.1002,110300.0
2008-09-23 15:20:00,54.16,54.22,53.99,54.0,102500.0,41.0926,41.1381,40.9636,40.9712,102500.0
2008-09-23 15:25:00,53.99,54.28,53.93,53.97,88500.0,40.9636,41.1836,40.9181,40.9484,88500.0
2008-09-23 15:30:00,53.98,54.41,53.94,54.11,108100.0,40.956,41.2823,40.9257,41.0547,108100.0
2008-09-23 15:35:00,54.1,54.29,53.88,54.15,206400.0,41.0471,41.1912,40.8801,41.085,206400.0
2008-09-23 15:40:00,54.13,54.5,53.89,54.0,146600.0,41.0698,41.3506,40.8877,40.9712,146600.0
2008-09-23 15:45:00,53.93,54.2,53.88,54.05,108600.0,40.9181,41.1229,40.8801,41.0091,108600.0
2008-09-23 15:50:00,53.99,54.5,53.78,54.16,109500.0,40.9636,41.3506,40.8043,41.0926,109500.0
2008-09-23 15:55:00,54.18,54.5,53.66,54.1,183000.0,41.1078,41.3506,40.7132,41.0471,183000.0
2008-09-24 09:30:00,53.87,53.87,53.87,53.87,100.0,40.8726,40.8726,40.8726,40.8726,100.0
2008-09-24 09:35:00,53.87,53.87,53.87,53.87,0.0,40.8726,40.8726,40.8726,40.8726,0.0
2008-09-24 09:40:00,53.32,53.35,52.04,52.45,355800.0,40.4553,40.478,39.4841,39.7952,355800.0
2008-09-24 09:45:00,52.43,52.45,52.23,52.24,182700.0,39.78,39.7952,39.6283,39.6358,182700.0
2008-09-24 09:50:00,52.23,52.3,52.0,52.02,182800.0,39.6283,39.6814,39.4537,39.4689,182800.0
2008-09-24 09:55:00,52.03,52.05,51.5,51.7,211100.0,39.4765,39.4917,39.0744,39.2261,211100.0
2008-09-24 10:00:00,51.68,51.82,51.0,51.3,209700.0,39.211,39.3172,38.695,38.9226,209700.0
2008-09-24 10:05:00,51.3,51.7,51.3,51.61,147100.0,38.9226,39.2261,38.9226,39.1578,147100.0
2008-09-24 10:10:00,51.7,51.72,51.32,51.37,91900.0,39.2261,39.2413,38.9378,38.9757,91900.0
2008-09-24 10:15:00,51.38,51.5,51.16,51.25,57100.0,38.9833,39.0744,38.8164,38.8847,57100.0
2008-09-24 10:20:00,51.25,51.48,51.22,51.35,42500.0,38.8847,39.0592,38.8619,38.9606,42500.0
2008-09-24 10:25:00,51.36,51.51,51.3,51.48,92900.0,38.9682,39.082,38.9226,39.0592,92900.0
2008-09-24 10:30:00,51.47,51.8,51.35,51.61,177500.0,39.0516,39.302,38.9606,39.1578,177500.0
2008-09-24 10:35:00,51.6,51.63,51.24,51.37,110000.0,39.1503,39.173,38.8771,38.9757,110000.0
2008-09-24 10:40:00,51.37,51.54,51.3,51.47,77100.0,38.9757,39.1047,38.9226,39.0516,77100.0
2008-09-24 10:45:00,51.47,52.08,51.37,51.83,94300.0,39.0516,39.5144,38.9757,39.3248,94300.0
2008-09-24 10:50:00,51.86,52.2,51.72,52.14,156000.0,39.3475,39.6055,39.2413,39.56,156000.0
2008-09-24 10:55:00,52.11,53.0,52.07,52.98,248100.0,39.5372,40.2125,39.5069,40.1973,248100.0
2008-09-24 11:00:00,52.98,53.0,52.42,52.63,89500.0,40.1973,40.2125,39.7724,39.9317,89500.0
2008-09-24 11:05:00,52.56,53.34,52.4,53.02,148400.0,39.8786,40.4704,39.7572,40.2276,148400.0
2008-09-24 11:10:00,53.02,53.59,52.98,53.35,94700.0,40.2276,40.6601,40.1973,40.478,94700.0
2008-09-24 11:15:00,53.4,53.5,53.22,53.42,78700.0,40.516,40.5918,40.3794,40.5311,78700.0
2008-09-24 11:20:00,53.44,53.5,53.35,53.46,38200.0,40.5463,40.5918,40.478,40.5615,38200.0
2008-09-24 11:25:00,53.42,54.0,53.1,53.25,62900.0,40.5311,40.9712,40.2883,40.4022,62900.0
2008-09-24 11:30:00,53.3,53.3,52.87,53.05,73100.0,40.4401,40.4401,40.1138,40.2504,73100.0
2008-09-24 11:35:00,53.04,53.37,52.94,52.98,42200.0,40.2428,40.4932,40.1669,40.1973,42200.0
2008-09-24 11:40:00,53.02,53.14,52.93,52.99,54000.0,40.2276,40.3187,40.1594,40.2049,54000.0
2008-09-24 11:45:00,53.01,53.34,52.99,53.15,85500.0,40.2201,40.4704,40.2049,40.3263,85500.0
2008-09-24 11:50:00,53.14,53.35,53.04,53.34,72600.0,40.3187,40.478,40.2428,40.4704,72600.0
2008-09-24 11:55:00,53.3,53.54,53.28,53.32,47100.0,40.4401,40.6222,40.4249,40.4553,47100.0
2008-09-24 12:00:00,53.29,53.53,53.22,53.48,31300.0,40.4325,40.6146,40.3794,40.5767,31300.0
2008-09-24 12:05:00,53.46,53.57,53.32,53.44,65800.0,40.5615,40.6449,40.4553,40.5463,65800.0
2008-09-24 12:10:00,53.5,53.6,53.43,53.44,37600.0,40.5918,40.6677,40.5387,40.5463,37600.0
2008-09-24 12:15:00,53.46,53.63,53.39,53.39,103800.0,40.5615,40.6905,40.5084,40.5084,103800.0
2008-09-24 12:20:00,53.42,53.6,53.3,53.54,69800.0,40.5311,40.6677,40.4401,40.6222,69800.0
2008-09-24 12:25:00,53.54,53.65,53.44,53.6,42700.0,40.6222,40.7056,40.5463,40.6677,42700.0
2008-09-24 12:30:00,53.6,53.6,53.49,53.49,30300.0,40.6677,40.6677,40.5842,40.5842,30300.0
2008-09-24 12:35:00,53.51,53.6,53.49,53.5,34400.0,40.5994,40.6677,40.5842,40.5918,34400.0
2008-09-24 12:40:00,53.49,53.6,53.49,53.51,53900.0,40.5842,40.6677,40.5842,40.5994,53900.0
2008-09-24 12:45:00,53.52,53.64,53.2,53.25,59300.0,40.607,40.6981,40.3642,40.4022,59300.0
2008-09-24 12:50:00,53.25,53.51,53.25,53.28,40000.0,40.4022,40.5994,40.4022,40.4249,40000.0
2008-09-24 12:55:00,53.28,53.4,53.25,53.25,26100.0,40.4249,40.516,40.4022,40.4022,26100.0
2008-09-24 13:00:00,53.25,53.33,53.21,53.25,38700.0,40.4022,40.4628,40.3718,40.4022,38700.0
2008-09-24 13:05:00,53.25,53.4,53.15,53.15,116500.0,40.4022,40.516,40.3263,40.3263,116500.0
2008-09-24 13:10:00,53.17,53.38,53.02,53.29,45800.0,40.3415,40.5008,40.2276,40.4325,45800.0
2008-09-24 13:15:00,53.3,53.53,53.26,53.28,57800.0,40.4401,40.6146,40.4097,40.4249,57800.0
2008-09-24 13:20:00,53.26,53.45,53.25,53.43,39300.0,40.4097,40.5539,40.4022,40.5387,39300.0
2008-09-24 13:25:00,53.43,53.45,53.22,53.25,42600.0,40.5387,40.5539,40.3794,40.4022,42600.0
2008-09-24 13:30:00,53.25,53.37,53.2,53.35,75100.0,40.4022,40.4932,40.3642,40.478,75100.0
2008-09-24 13:35:00,53.34,53.48,53.28,53.32,45900.0,40.4704,40.5767,40.4249,40.4553,45900.0
2008-09-24 13:40:00,53.28,53.45,53.25,53.43,55100.0,40.4249,40.5539,40.4022,40.5387,55100.0
2008-09-24 13:45:00,53.43,53.48,53.24,53.25,121900.0,40.5387,40.5767,40.3946,40.4022,121900.0
2008-09-24 13:50:00,53.25,53.27,53.04,53.05,178100.0,40.4022,40.4173,40.2428,40.2504,178100.0
2008-09-24 13:55:00,53.05,53.31,52.85,53.31,102500.0,40.2504,40.4477,40.0987,40.4477,102500.0
2008-09-24 14:00:00,53.23,53.27,53.0,53.08,78200.0,40.387,40.4173,40.2125,40.2732,78200.0
2008-09-24 14:05:00,53.07,53.25,52.87,52.98,127400.0,40.2656,40.4022,40.1138,40.1973,127400.0
2008-09-24 14:10:00,52.98,53.35,52.87,53.14,55100.0,40.1973,40.478,40.1138,40.3187,55100.0
2008-09-24 14:15:00,53.21,53.31,53.09,53.21,27200.0,40.3718,40.4477,40.2808,40.3718,27200.0
2008-09-24 14:20:00,53.18,53.5,53.06,53.34,50200.0,40.349,40.5918,40.258,40.4704,50200.0
2008-09-24 14:25:00,53.34,53.58,53.25,53.52,27400.0,40.4704,40.6525,40.4022,40.607,27400.0
2008-09-24 14:30:00,53.58,53.68,53.53,53.54,65300.0,40.6525,40.7284,40.6146,40.6222,65300.0
2008-09-24 14:35:00,53.54,53.65,53.41,53.53,46500.0,40.6222,40.7056,40.5235,40.6146,46500.0
2008-09-24 14:40:00,53.51,53.58,53.39,53.47,25300.0,40.5994,40.6525,40.5084,40.5691,25300.0
2008-09-24 14:45:00,53.46,53.51,53.19,53.2,33000.0,40.5615,40.5994,40.3566,40.3642,33000.0
2008-09-24 14:50:00,53.22,53.22,52.9,53.01,88200.0,40.3794,40.3794,40.1366,40.2201,88200.0
2008-09-24 14:55:00,53.0,53.17,52.92,52.97,48100.0,40.2125,40.3415,40.1518,40.1897,48100.0
2008-09-24 15:00:00,53.0,53.03,52.82,53.0,33900.0,40.2125,40.2352,40.0759,40.2125,33900.0
2008-09-24 15:05:00,52.97,53.24,52.94,53.23,37900.0,40.1897,40.3946,40.1669,40.387,37900.0
2008-09-24 15:10:00,53.21,53.33,53.14,53.31,55200.0,40.3718,40.4628,40.3187,40.4477,55200.0
2008-09-24 15:15:00,53.3,53.35,53.02,53.05,104800.0,40.4401,40.478,40.2276,40.2504,104800.0
2008-09-24 15:20:00,53.05,53.39,52.96,53.32,95900.0,40.2504,40.5084,40.1821,40.4553,95900.0
2008-09-24 15:25:00,53.32,53.4,52.96,53.18,73900.0,40.4553,40.516,40.1821,40.349,73900.0
2008-09-24 15:30:00,53.21,53.44,53.11,53.11,204400.0,40.3718,40.5463,40.2959,40.2959,204400.0
2008-09-24 15:35:00,53.11,53.24,52.7,52.71,337500.0,40.2959,40.3946,39.9849,39.9924,337500.0
2008-09-24 15:40:00,52.71,52.81,52.5,52.7,174000.0,39.9924,40.0683,39.8331,39.9849,174000.0
2008-09-24 15:45:00,52.68,53.0,52.64,52.68,222700.0,39.9697,40.2125,39.9393,39.9697,222700.0
2008-09-24 15:50:00,52.68,52.96,52.67,52.79,187300.0,39.9697,40.1821,39.9621,40.0531,187300.0
2008-09-24 15:55:00,52.81,52.81,52.17,52.64,349500.0,40.0683,40.0683,39.5827,39.9393,349500.0
2008-09-25 09:30:00,48.9,49.2,48.75,49.03,1516000.0,37.1017,37.3293,36.9879,37.2003,1516000.0
2008-09-25 09:35:00,49.0,49.15,48.72,48.73,660600.0,37.1776,37.2914,36.9651,36.9727,660600.0
2008-09-25 09:40:00,48.72,48.78,48.1,48.32,1609100.0,36.9651,37.0106,36.4947,36.6616,1609100.0
2008-09-25 09:45:00,48.34,49.2,48.33,49.05,884300.0,36.6768,37.3293,36.6692,37.2155,884300.0
2008-09-25 09:50:00,49.05,49.15,48.76,49.0,551600.0,37.2155,37.2914,36.9955,37.1776,551600.0
2008-09-25 09:55:00,49.0,49.1,48.95,48.99,513500.0,37.1776,37.2534,37.1396,37.17,513500.0
2008-09-25 10:00:00,48.95,49.05,48.8,48.86,258800.0,37.1396,37.2155,37.0258,37.0713,258800.0
2008-09-25 10:05:00,48.85,49.33,48.75,49.33,587500.0,37.0638,37.4279,36.9879,37.4279,587500.0
2008-09-25 10:10:00,49.35,49.57,49.22,49.45,616300.0,37.4431,37.61,37.3445,37.519,616300.0
2008-09-25 10:15:00,49.49,49.5,48.85,49.28,560900.0,37.5493,37.5569,37.0638,37.39,560900.0
2008-09-25 10:20:00,49.27,49.4,49.06,49.19,181000.0,37.3824,37.4811,37.2231,37.3217,181000.0
2008-09-25 10:25:00,49.19,49.27,48.82,48.92,311300.0,37.3217,37.3824,37.041,37.1169,311300.0
2008-09-25 10:30:00,48.94,49.1,48.5,48.68,374200.0,37.132,37.2534,36.7982,36.9348,374200.0
2008-09-25 10:35:00,48.68,48.94,48.5,48.83,225100.0,36.9348,37.132,36.7982,37.0486,225100.0
2008-09-25 10:40:00,48.79,49.05,48.77,48.98,95300.0,37.0182,37.2155,37.0031,37.1624,95300.0
2008-09-25 10:45:00,49.0,49.0,48.74,48.94,98100.0,37.1776,37.1776,36.9803,37.132,98100.0
2008-09-25 10:50:00,48.95,49.0,48.9,48.97,100200.0,37.1396,37.1776,37.1017,37.1548,100200.0
2008-09-25 10:55:00,48.99,49.05,48.91,49.05,136700.0,37.17,37.2155,37.1093,37.2155,136700.0
2008-09-25 11:00:00,49.03,49.22,48.91,49.2,180500.0,37.2003,37.3445,37.1093,37.3293,180500.0
2008-09-25 11:05:00,49.21,49.35,49.14,49.19,191700.0,37.3369,37.4431,37.2838,37.3217,191700.0
2008-09-25 11:10:00,49.18,49.39,49.18,49.38,123200.0,37.3141,37.4735,37.3141,37.4659,123200.0
2008-09-25 11:15:00,49.37,49.39,49.05,49.18,115900.0,37.4583,37.4735,37.2155,37.3141,115900.0
2008-09-25 11:20:00,49.17,49.45,49.15,49.43,121600.0,37.3066,37.519,37.2914,37.5038,121600.0
2008-09-25 11:25:00,49.43,49.47,49.35,49.42,135200.0,37.5038,37.5342,37.4431,37.4962,135200.0
2008-09-25 11:30:00,49.43,49.7,49.35,49.57,311400.0,37.5038,37.7087,37.4431,37.61,311400.0
2008-09-25 11:35:00,49.59,49.64,49.35,49.49,118500.0,37.6252,37.6632,37.4431,37.5493,118500.0
2008-09-25 11:40:00,49.5,49.53,49.11,49.3,118600.0,37.5569,37.5797,37.261,37.4052,118600.0
2008-09-25 11:45:00,49.29,49.4,49.24,49.31,124600.0,37.3976,37.4811,37.3597,37.4128,124600.0
2008-09-25 11:50:00,49.32,49.5,49.29,49.45,132900.0,37.4204,37.5569,37.3976,37.519,132900.0
2008-09-25 11:55:00,49.44,49.46,49.33,49.38,159200.0,37.5114,37.5266,37.4279,37.4659,159200.0
2008-09-25 12:00:00,49.39,49.45,49.34,49.45,83900.0,37.4735,37.519,37.4355,37.519,83900.0
2008-09-25 12:05:00,49.47,49.7,49.41,49.5,154000.0,37.5342,37.7087,37.4886,37.5569,154000.0
2008-09-25 12:10:00,49.49,49.62,49.48,49.62,99800.0,37.5493,37.648,37.5418,37.648,99800.0
2008-09-25 12:15:00,49.62,49.63,49.34,49.55,82300.0,37.648,37.6556,37.4355,37.5949,82300.0
2008-09-25 12:20:00,49.55,49.6,49.27,49.52,93000.0,37.5949,37.6328,37.3824,37.5721,93000.0
2008-09-25 12:25:00,49.53,49.7,49.48,49.58,183700.0,37.5797,37.7087,37.5418,37.6176,183700.0
2008-09-25 12:30:00,49.57,49.7,49.49,49.57,88800.0,37.61,37.7087,37.5493,37.61,88800.0
2008-09-25 12:35:00,49.59,49.7,49.55,49.69,95000.0,37.6252,37.7087,37.5949,37.7011,95000.0
2008-09-25 12:40:00,49.68,49.93,49.62,49.87,161200.0,37.6935,37.8832,37.648,37.8377,161200.0
2008-09-25 12:45:00,49.87,49.99,49.86,49.98,198200.0,37.8377,37.9287,37.8301,37.9211,198200.0
2008-09-25 12:50:00,49.98,50.35,49.97,49.97,386600.0,37.9211,38.2018,37.9135,37.9135,386600.0
2008-09-25 12:55:00,49.97,50.1,49.5,49.66,183800.0,37.9135,38.0122,37.5569,37.6783,183800.0
2008-09-25 13:00:00,49.69,50.0,49.61,49.99,126300.0,37.7011,37.9363,37.6404,37.9287,126300.0
2008-09-25 13:05:00,49.97,50.1,49.65,49.91,160800.0,37.9135,38.0122,37.6707,37.868,160800.0
2008-09-25 13:10:00,49.94,50.07,49.88,50.05,111200.0,37.8908,37.9894,37.8452,37.9742,111200.0
2008-09-25 13:15:00,50.0,50.05,49.64,49.95,138200.0,37.9363,37.9742,37.6632,37.8984,138200.0
2008-09-25 13:20:00,49.95,50.04,49.85,49.85,73200.0,37.8984,37.9666,37.8225,37.8225,73200.0
2008-09-25 13:25:00,49.85,50.0,49.85,49.95,72600.0,37.8225,37.9363,37.8225,37.8984,72600.0
2008-09-25 13:30:00,49.98,50.28,49.98,50.24,91600.0,37.9211,38.1487,37.9211,38.1184,91600.0
2008-09-25 13:35:00,50.24,50.6,50.2,50.5,167100.0,38.1184,38.3915,38.088,38.3157,167100.0
2008-09-25 13:40:00,50.5,50.7,50.29,50.39,99500.0,38.3157,38.4674,38.1563,38.2322,99500.0
2008-09-25 13:45:00,50.38,50.7,50.2,50.24,107700.0,38.2246,38.4674,38.088,38.1184,107700.0
2008-09-25 13:50:00,50.22,50.28,49.52,49.89,133800.0,38.1032,38.1487,37.5721,37.8528,133800.0
2008-09-25 13:55:00,49.84,49.9,49.55,49.85,44900.0,37.8149,37.8604,37.5949,37.8225,44900.0
2008-09-25 14:00:00,49.84,49.88,49.55,49.7,75100.0,37.8149,37.8452,37.5949,37.7087,75100.0
2008-09-25 14:05:00,49.7,49.8,49.64,49.68,56500.0,37.7087,37.7845,37.6632,37.6935,56500.0
2008-09-25 14:10:00,49.67,49.78,49.5,49.65,73400.0,37.6859,37.7694,37.5569,37.6707,73400.0
2008-09-25 14:15:00,49.61,49.67,49.2,49.4,111300.0,37.6404,37.6859,37.3293,37.4811,111300.0
2008-09-25 14:20:00,49.38,49.74,49.35,49.53,114600.0,37.4659,37.739,37.4431,37.5797,114600.0
2008-09-25 14:25:00,49.56,49.94,49.4,49.75,130000.0,37.6025,37.8908,37.4811,37.7466,130000.0
2008-09-25 14:30:00,49.75,50.24,49.75,50.13,81900.0,37.7466,38.1184,37.7466,38.0349,81900.0
2008-09-25 14:35:00,50.07,50.2,49.82,50.14,85200.0,37.9894,38.088,37.7997,38.0425,85200.0
2008-09-25 14:40:00,50.14,50.25,49.6,50.08,106700.0,38.0425,38.126,37.6328,37.997,106700.0
2008-09-25 14:45:00,50.1,50.15,49.94,49.94,110100.0,38.0122,38.0501,37.8908,37.8908,110100.0
2008-09-25 14:50:00,49.92,50.2,49.83,50.18,90900.0,37.8756,38.088,37.8073,38.0729,90900.0
2008-09-25 14:55:00,50.18,50.49,50.09,50.36,110200.0,38.0729,38.3081,38.0046,38.2094,110200.0
2008-09-25 15:00:00,50.38,50.49,50.15,50.39,98800.0,38.2246,38.3081,38.0501,38.2322,98800.0
2008-09-25 15:05:00,50.37,50.67,50.35,50.66,134100.0,38.217,38.4446,38.2018,38.4371,134100.0
2008-09-25 15:10:00,50.67,50.9,50.64,50.75,157700.0,38.4446,38.6191,38.4219,38.5053,157700.0
2008-09-25 15:15:00,50.76,50.92,50.71,50.86,105600.0,38.5129,38.6343,38.475,38.5888,105600.0
2008-09-25 15:20:00,50.87,51.25,50.8,51.2,232400.0,38.5964,38.8847,38.5433,38.8468,232400.0
2008-09-25 15:25:00,51.25,51.53,51.16,51.38,191600.0,38.8847,39.0971,38.8164,38.9833,191600.0
2008-09-25 15:30:00,51.39,51.99,51.22,51.95,157400.0,38.9909,39.4462,38.8619,39.4158,157400.0
2008-09-25 15:35:00,51.95,52.01,51.38,51.77,144900.0,39.4158,39.4613,38.9833,39.2792,144900.0
2008-09-25 15:40:00,51.77,51.77,50.9,51.22,165500.0,39.2792,39.2792,38.6191,38.8619,165500.0
2008-09-25 15:45:00,51.37,51.74,50.31,50.36,318100.0,38.9757,39.2565,38.1715,38.2094,318100.0
2008-09-25 15:50:00,50.32,51.2,50.32,50.98,460600.0,38.1791,38.8468,38.1791,38.6798,460600.0
2008-09-25 15:55:00,50.98,51.25,50.65,50.97,259700.0,38.6798,38.8847,38.4295,38.6723,259700.0
2008-09-26 09:30:00,48.25,48.75,47.82,48.51,170200.0,36.6085,36.9879,36.2823,36.8058,170200.0
2008-09-26 09:35:00,48.51,49.4,48.01,48.1,289600.0,36.8058,37.4811,36.4264,36.4947,289600.0
2008-09-26 09:40:00,48.1,49.32,48.01,48.91,269900.0,36.4947,37.4204,36.4264,37.1093,269900.0
2008-09-26 09:45:00,48.87,49.5,48.51,49.18,150200.0,37.0789,37.5569,36.8058,37.3141,150200.0
2008-09-26 09:50:00,49.09,49.47,48.8,49.32,168300.0,37.2459,37.5342,37.0258,37.4204,168300.0
2008-09-26 09:55:00,49.29,50.0,49.07,49.77,172500.0,37.3976,37.9363,37.2307,37.7618,172500.0
2008-09-26 10:00:00,49.79,50.67,49.79,50.39,211800.0,37.777,38.4446,37.777,38.2322,211800.0
2008-09-26 10:05:00,50.39,50.45,48.89,49.26,168200.0,38.2322,38.2777,37.0941,37.3748,168200.0
2008-09-26 10:10:00,49.22,49.32,48.73,48.97,113100.0,37.3445,37.4204,36.9727,37.1548,113100.0
2008-09-26 10:15:00,48.98,49.27,48.8,49.11,132600.0,37.1624,37.3824,37.0258,37.261,132600.0
2008-09-26 10:20:00,49.03,49.3,48.8,49.05,124700.0,37.2003,37.4052,37.0258,37.2155,124700.0
2008-09-26 10:25:00,49.05,49.36,49.0,49.2,78100.0,37.2155,37.4507,37.1776,37.3293,78100.0
2008-09-26 10:30:00,49.26,49.5,48.81,49.28,73200.0,37.3748,37.5569,37.0334,37.39,73200.0
2008-09-26 10:35:00,49.22,49.41,48.8,48.91,85300.0,37.3445,37.4886,37.0258,37.1093,85300.0
2008-09-26 10:40:00,48.95,49.05,48.58,48.64,74200.0,37.1396,37.2155,36.8589,36.9044,74200.0
2008-09-26 10:45:00,48.64,48.94,48.61,48.89,56200.0,36.9044,37.132,36.8817,37.0941,56200.0
2008-09-26 10:50:00,48.9,49.0,48.7,48.84,61800.0,37.1017,37.1776,36.9499,37.0562,61800.0
2008-09-26 10:55:00,48.77,49.19,48.72,48.9,79900.0,37.0031,37.3217,36.9651,37.1017,79900.0
2008-09-26 11:00:00,48.89,48.99,48.8,48.81,66900.0,37.0941,37.17,37.0258,37.0334,66900.0
2008-09-26 11:05:00,48.82,49.04,48.8,48.86,63200.0,37.041,37.2079,37.0258,37.0713,63200.0
2008-09-26 11:10:00,48.85,48.85,48.65,48.65,73500.0,37.0638,37.0638,36.912,36.912,73500.0
2008-09-26 11:15:00,48.61,49.35,48.5,48.75,72000.0,36.8817,37.4431,36.7982,36.9879,72000.0
2008-09-26 11:20:00,48.69,48.76,48.25,48.51,67100.0,36.9424,36.9955,36.6085,36.8058,67100.0
2008-09-26 11:25:00,48.5,48.55,48.25,48.36,60200.0,36.7982,36.8361,36.6085,36.692,60200.0
2008-09-26 11:30:00,48.38,48.5,48.15,48.31,55300.0,36.7072,36.7982,36.5327,36.654,55300.0
2008-09-26 11:35:00,48.4,48.4,48.21,48.29,27300.0,36.7223,36.7223,36.5782,36.6389,27300.0
2008-09-26 11:40:00,48.35,48.46,48.21,48.36,30500.0,36.6844,36.7679,36.5782,36.692,30500.0
2008-09-26 11:45:00,48.33,48.49,48.11,48.11,52200.0,36.6692,36.7906,36.5023,36.5023,52200.0
2008-09-26 11:50:00,48.11,48.39,48.02,48.22,47000.0,36.5023,36.7147,36.434,36.5858,47000.0
2008-09-26 11:55:00,48.2,48.27,48.03,48.07,46100.0,36.5706,36.6237,36.4416,36.472,46100.0
2008-09-26 12:00:00,48.1,48.27,48.01,48.01,67300.0,36.4947,36.6237,36.4264,36.4264,67300.0
2008-09-26 12:05:00,48.01,48.23,47.83,47.99,75100.0,36.4264,36.5933,36.2899,36.4113,75100.0
2008-09-26 12:10:00,47.99,48.19,47.91,48.0,44900.0,36.4113,36.563,36.3506,36.4188,44900.0
2008-09-26 12:15:00,48.0,48.12,47.82,47.84,33100.0,36.4188,36.5099,36.2823,36.2974,33100.0
2008-09-26 12:20:00,47.84,48.09,47.8,48.0,22300.0,36.2974,36.4871,36.2671,36.4188,22300.0
2008-09-26 12:25:00,47.94,48.01,47.78,47.8,50100.0,36.3733,36.4264,36.2519,36.2671,50100.0
2008-09-26 12:30:00,47.78,48.11,47.78,48.07,38400.0,36.2519,36.5023,36.2519,36.472,38400.0
2008-09-26 12:35:00,48.0,48.04,47.81,47.94,28500.0,36.4188,36.4492,36.2747,36.3733,28500.0
2008-09-26 12:40:00,47.93,47.94,47.85,47.89,30500.0,36.3657,36.3733,36.305,36.3354,30500.0
2008-09-26 12:45:00,47.88,48.1,47.61,47.63,99900.0,36.3278,36.4947,36.1229,36.1381,99900.0
2008-09-26 12:50:00,47.63,48.04,47.6,47.9,77700.0,36.1381,36.4492,36.1154,36.343,77700.0
2008-09-26 12:55:00,47.92,48.04,47.76,47.83,67900.0,36.3581,36.4492,36.2367,36.2899,67900.0
2008-09-26 13:00:00,47.84,48.17,47.68,47.81,82400.0,36.2974,36.5478,36.176,36.2747,82400.0
2008-09-26 13:05:00,47.83,48.09,47.72,47.96,48200.0,36.2899,36.4871,36.2064,36.3885,48200.0
2008-09-26 13:10:00,47.94,48.44,47.94,48.35,98200.0,36.3733,36.7527,36.3733,36.6844,98200.0
2008-09-26 13:15:00,48.37,48.8,48.06,48.71,67700.0,36.6996,37.0258,36.4644,36.9575,67700.0
2008-09-26 13:20:00,48.76,49.12,48.6,49.02,69700.0,36.9955,37.2686,36.8741,37.1927,69700.0
2008-09-26 13:25:00,49.06,49.24,48.43,48.51,59400.0,37.2231,37.3597,36.7451,36.8058,59400.0
2008-09-26 13:30:00,48.55,48.92,48.4,48.56,94200.0,36.8361,37.1169,36.7223,36.8437,94200.0
2008-09-26 13:35:00,48.57,48.75,48.5,48.53,43600.0,36.8513,36.9879,36.7982,36.821,43600.0
2008-09-26 13:40:00,48.52,49.21,48.45,49.03,53500.0,36.8134,37.3369,36.7603,37.2003,53500.0
2008-09-26 13:45:00,49.0,49.22,48.98,49.02,43800.0,37.1776,37.3445,37.1624,37.1927,43800.0
2008-09-26 13:50:00,49.04,49.16,48.91,49.03,52500.0,37.2079,37.299,37.1093,37.2003,52500.0
2008-09-26 13:55:00,48.98,49.08,48.77,49.05,33800.0,37.1624,37.2383,37.0031,37.2155,33800.0
2008-09-26 14:00:00,48.99,49.04,48.65,48.86,35900.0,37.17,37.2079,36.912,37.0713,35900.0
2008-09-26 14:05:00,48.87,48.99,48.68,48.92,40100.0,37.0789,37.17,36.9348,37.1169,40100.0
2008-09-26 14:10:00,48.9,49.47,48.9,49.47,57900.0,37.1017,37.5342,37.1017,37.5342,57900.0
2008-09-26 14:15:00,49.42,49.49,49.06,49.29,48900.0,37.4962,37.5493,37.2231,37.3976,48900.0
2008-09-26 14:20:00,49.23,49.4,49.09,49.14,285200.0,37.3521,37.4811,37.2459,37.2838,285200.0
2008-09-26 14:25:00,49.15,49.29,49.0,49.14,39200.0,37.2914,37.3976,37.1776,37.2838,39200.0
2008-09-26 14:30:00,49.12,49.23,48.9,48.92,90900.0,37.2686,37.3521,37.1017,37.1169,90900.0
2008-09-26 14:35:00,48.88,49.0,48.78,48.93,68200.0,37.0865,37.1776,37.0106,37.1245,68200.0
2008-09-26 14:40:00,48.96,49.23,48.91,49.17,29800.0,37.1472,37.3521,37.1093,37.3066,29800.0
2008-09-26 14:45:00,49.16,49.36,49.15,49.33,50900.0,37.299,37.4507,37.2914,37.4279,50900.0
2008-09-26 14:50:00,49.33,49.49,49.23,49.39,81000.0,37.4279,37.5493,37.3521,37.4735,81000.0
2008-09-26 14:55:00,49.39,49.45,49.25,49.31,39300.0,37.4735,37.519,37.3672,37.4128,39300.0
2008-09-26 15:00:00,49.31,49.38,49.01,49.35,93900.0,37.4128,37.4659,37.1852,37.4431,93900.0
2008-09-26 15:05:00,49.27,49.49,49.27,49.41,68700.0,37.3824,37.5493,37.3824,37.4886,68700.0
2008-09-26 15:10:00,49.44,49.74,49.36,49.74,116700.0,37.5114,37.739,37.4507,37.739,116700.0
2008-09-26 15:15:00,49.73,50.13,49.59,50.0,97300.0,37.7314,38.0349,37.6252,37.9363,97300.0
2008-09-26 15:20:00,50.0,50.67,50.0,50.51,98900.0,37.9363,38.4446,37.9363,38.3232,98900.0
2008-09-26 15:25:00,50.56,51.0,50.42,50.74,88100.0,38.3612,38.695,38.255,38.4978,88100.0
2008-09-26 15:30:00,50.78,51.0,50.5,50.64,86500.0,38.5281,38.695,38.3157,38.4219,86500.0
2008-09-26 15:35:00,50.67,52.07,50.64,52.04,185000.0,38.4446,39.5069,38.4219,39.4841,185000.0
2008-09-26 15:40:00,52.04,54.25,51.99,53.95,154500.0,39.4841,41.1609,39.4462,40.9333,154500.0
2008-09-26 15:45:00,53.95,54.5,53.14,54.35,326000.0,40.9333,41.3506,40.3187,41.2368,326000.0
2008-09-26 15:50:00,54.34,55.0,54.0,54.16,390300.0,41.2292,41.7299,40.9712,41.0926,390300.0
2008-09-26 15:55:00,54.51,54.62,53.81,54.55,408200.0,41.3581,41.4416,40.827,41.3885,408200.0
2008-09-29 09:30:00,53.47,53.47,51.31,51.75,164800.0,40.5691,40.5691,38.9302,39.2641,164800.0
2008-09-29 09:35:00,51.61,52.5,51.59,52.1,97800.0,39.1578,39.8331,39.1427,39.5296,97800.0
2008-09-29 09:40:00,52.17,52.45,51.75,52.0,131800.0,39.5827,39.7952,39.2641,39.4537,131800.0
2008-09-29 09:45:00,52.0,52.24,50.66,51.39,129500.0,39.4537,39.6358,38.4371,38.9909,129500.0
2008-09-29 09:50:00,51.43,51.96,50.6,50.84,156900.0,39.0213,39.4234,38.3915,38.5736,156900.0
2008-09-29 09:55:00,51.01,51.6,50.5,50.94,86700.0,38.7026,39.1503,38.3157,38.6495,86700.0
2008-09-29 10:00:00,50.87,52.22,50.5,50.5,143100.0,38.5964,39.6207,38.3157,38.3157,143100.0
2008-09-29 10:05:00,50.53,51.0,49.74,50.38,115100.0,38.3384,38.695,37.739,38.2246,115100.0
2008-09-29 10:10:00,50.39,50.87,49.75,50.12,90600.0,38.2322,38.5964,37.7466,38.0273,90600.0
2008-09-29 10:15:00,50.12,50.56,49.6,50.2,98000.0,38.0273,38.3612,37.6328,38.088,98000.0
2008-09-29 10:20:00,50.1,50.26,49.61,50.08,80900.0,38.0122,38.1336,37.6404,37.997,80900.0
2008-09-29 10:25:00,50.07,50.85,49.9,50.09,119400.0,37.9894,38.5812,37.8604,38.0046,119400.0
2008-09-29 10:30:00,50.1,50.46,49.84,50.16,53700.0,38.0122,38.2853,37.8149,38.0577,53700.0
2008-09-29 10:35:00,50.16,51.1,50.15,51.0,135100.0,38.0577,38.7709,38.0501,38.695,135100.0
2008-09-29 10:40:00,50.94,51.2,50.76,51.12,86600.0,38.6495,38.8468,38.5129,38.7861,86600.0
2008-09-29 10:45:00,51.06,51.86,50.99,51.72,92600.0,38.7405,39.3475,38.6874,39.2413,92600.0
2008-09-29 10:50:00,51.74,52.2,51.35,51.44,115500.0,39.2565,39.6055,38.9606,39.0289,115500.0
2008-09-29 10:55:00,51.41,51.45,51.08,51.25,77900.0,39.0061,39.0364,38.7557,38.8847,77900.0
2008-09-29 11:00:00,51.25,51.5,50.5,50.52,102100.0,38.8847,39.0744,38.3157,38.3308,102100.0
2008-09-29 11:05:00,50.5,51.84,50.44,51.7,87000.0,38.3157,39.3323,38.2701,39.2261,87000.0
2008-09-29 11:10:00,51.68,51.73,51.11,51.31,81900.0,39.211,39.2489,38.7785,38.9302,81900.0
2008-09-29 11:15:00,51.3,51.41,50.75,50.82,71200.0,38.9226,39.0061,38.5053,38.5584,71200.0
2008-09-29 11:20:00,50.84,50.9,50.31,50.4,45700.0,38.5736,38.6191,38.1715,38.2398,45700.0
2008-09-29 11:25:00,50.4,50.45,50.05,50.33,70000.0,38.2398,38.2777,37.9742,38.1867,70000.0
2008-09-29 11:30:00,50.27,50.3,50.05,50.06,37500.0,38.1411,38.1639,37.9742,37.9818,37500.0
2008-09-29 11:35:00,50.05,50.45,49.85,50.22,69100.0,37.9742,38.2777,37.8225,38.1032,69100.0
2008-09-29 11:40:00,50.21,50.21,49.6,49.68,49700.0,38.0956,38.0956,37.6328,37.6935,49700.0
2008-09-29 11:45:00,49.66,49.98,49.5,49.73,49700.0,37.6783,37.9211,37.5569,37.7314,49700.0
2008-09-29 11:50:00,49.73,50.14,49.73,49.94,39400.0,37.7314,38.0425,37.7314,37.8908,39400.0
2008-09-29 11:55:00,49.91,50.16,49.87,50.02,50500.0,37.868,38.0577,37.8377,37.9515,50500.0
2008-09-29 12:00:00,50.0,50.1,50.0,50.0,64800.0,37.9363,38.0122,37.9363,37.9363,64800.0
2008-09-29 12:05:00,50.01,50.19,50.0,50.03,45700.0,37.9439,38.0805,37.9363,37.9591,45700.0
2008-09-29 12:10:00,50.03,50.5,49.97,50.0,68200.0,37.9591,38.3157,37.9135,37.9363,68200.0
2008-09-29 12:15:00,50.0,50.15,49.91,50.0,30500.0,37.9363,38.0501,37.868,37.9363,30500.0
2008-09-29 12:20:00,50.0,50.05,49.89,49.96,69500.0,37.9363,37.9742,37.8528,37.9059,69500.0
2008-09-29 12:25:00,49.9,50.5,49.89,50.14,64000.0,37.8604,38.3157,37.8528,38.0425,64000.0
2008-09-29 12:30:00,50.1,50.5,50.0,50.29,73100.0,38.0122,38.3157,37.9363,38.1563,73100.0
2008-09-29 12:35:00,50.29,50.86,50.17,50.59,70200.0,38.1563,38.5888,38.0653,38.3839,70200.0
2008-09-29 12:40:00,50.65,50.79,50.4,50.6,68400.0,38.4295,38.5357,38.2398,38.3915,68400.0
2008-09-29 12:45:00,50.65,50.65,50.05,50.08,56500.0,38.4295,38.4295,37.9742,37.997,56500.0
2008-09-29 12:50:00,50.05,50.32,50.05,50.12,31600.0,37.9742,38.1791,37.9742,38.0273,31600.0
2008-09-29 12:55:00,50.1,50.25,50.0,50.11,57700.0,38.0122,38.126,37.9363,38.0198,57700.0
2008-09-29 13:00:00,50.09,50.09,49.78,49.82,24000.0,38.0046,38.0046,37.7694,37.7997,24000.0
2008-09-29 13:05:00,49.81,49.91,49.63,49.63,20900.0,37.7921,37.868,37.6556,37.6556,20900.0
2008-09-29 13:10:00,49.65,49.72,48.83,49.08,87900.0,37.6707,37.7238,37.0486,37.2383,87900.0
2008-09-29 13:15:00,49.08,49.29,48.86,48.86,48000.0,37.2383,37.3976,37.0713,37.0713,48000.0
2008-09-29 13:20:00,48.93,49.44,48.88,49.26,62400.0,37.1245,37.5114,37.0865,37.3748,62400.0
2008-09-29 13:25:00,49.3,50.1,49.27,49.85,70400.0,37.4052,38.0122,37.3824,37.8225,70400.0
2008-09-29 13:30:00,49.85,49.86,49.38,49.65,74100.0,37.8225,37.8301,37.4659,37.6707,74100.0
2008-09-29 13:35:00,49.64,49.76,49.25,49.42,86300.0,37.6632,37.7542,37.3672,37.4962,86300.0
2008-09-29 13:40:00,49.44,49.5,48.6,48.6,158800.0,37.5114,37.5569,36.8741,36.8741,158800.0
2008-09-29 13:45:00,48.6,49.24,47.0,48.4,201700.0,36.8741,37.3597,35.6601,36.7223,201700.0
2008-09-29 13:50:00,48.43,49.25,47.69,49.09,180700.0,36.7451,37.3672,36.1836,37.2459,180700.0
2008-09-29 13:55:00,49.26,49.73,48.25,48.75,121500.0,37.3748,37.7314,36.6085,36.9879,121500.0
2008-09-29 14:00:00,48.75,49.7,48.58,49.66,149700.0,36.9879,37.7087,36.8589,37.6783,149700.0
2008-09-29 14:05:00,49.6,50.1,48.36,48.42,170500.0,37.6328,38.0122,36.692,36.7375,170500.0
2008-09-29 14:10:00,48.6,49.39,48.43,49.12,100700.0,36.8741,37.4735,36.7451,37.2686,100700.0
2008-09-29 14:15:00,49.06,49.34,48.5,48.96,102900.0,37.2231,37.4355,36.7982,37.1472,102900.0
2008-09-29 14:20:00,48.9,49.05,48.48,48.56,103100.0,37.1017,37.2155,36.783,36.8437,103100.0
2008-09-29 14:25:00,48.61,48.73,47.25,47.43,161600.0,36.8817,36.9727,35.8498,35.9864,161600.0
2008-09-29 14:30:00,47.45,47.55,46.98,47.5,109600.0,36.0015,36.0774,35.6449,36.0395,109600.0
2008-09-29 14:35:00,47.72,47.78,47.06,47.67,59300.0,36.2064,36.2519,35.7056,36.1685,59300.0
2008-09-29 14:40:00,47.76,48.23,47.42,47.53,73400.0,36.2367,36.5933,35.9788,36.0622,73400.0
2008-09-29 14:45:00,47.59,47.95,47.47,47.47,57000.0,36.1078,36.3809,36.0167,36.0167,57000.0
2008-09-29 14:50:00,47.5,48.0,47.42,47.58,58200.0,36.0395,36.4188,35.9788,36.1002,58200.0
2008-09-29 14:55:00,47.67,48.2,47.55,47.9,55300.0,36.1685,36.5706,36.0774,36.343,55300.0
2008-09-29 15:00:00,47.89,48.17,47.65,47.86,75800.0,36.3354,36.5478,36.1533,36.3126,75800.0
2008-09-29 15:05:00,47.84,47.95,47.75,47.75,72100.0,36.2974,36.3809,36.2292,36.2292,72100.0
2008-09-29 15:10:00,47.83,47.91,47.26,47.35,95300.0,36.2899,36.3506,35.8574,35.9257,95300.0
2008-09-29 15:15:00,47.37,47.84,47.0,47.06,62700.0,35.9408,36.2974,35.6601,35.7056,62700.0
2008-09-29 15:20:00,47.01,48.5,47.0,47.98,74000.0,35.6677,36.7982,35.6601,36.4037,74000.0
2008-09-29 15:25:00,47.99,48.5,47.07,47.21,112300.0,36.4113,36.7982,35.7132,35.8194,112300.0
2008-09-29 15:30:00,47.29,47.71,47.0,47.25,78800.0,35.8801,36.1988,35.6601,35.8498,78800.0
2008-09-29 15:35:00,47.25,47.34,47.0,47.11,53500.0,35.8498,35.9181,35.6601,35.7436,53500.0
2008-09-29 15:40:00,47.11,48.33,47.02,48.17,95100.0,35.7436,36.6692,35.6753,36.5478,95100.0
2008-09-29 15:45:00,48.17,48.17,47.19,47.4,65200.0,36.5478,36.5478,35.8043,35.9636,65200.0
2008-09-29 15:50:00,47.39,48.35,47.26,48.3,112100.0,35.956,36.6844,35.8574,36.6465,112100.0
2008-09-29 15:55:00,47.94,48.5,47.25,47.3,165500.0,36.3733,36.7982,35.8498,35.8877,165500.0
2008-09-30 09:30:00,47.49,47.49,45.9,46.02,172300.0,36.0319,36.0319,34.8255,34.9166,172300.0
2008-09-30 09:35:00,46.04,46.99,45.93,46.48,138700.0,34.9317,35.6525,34.8483,35.2656,138700.0
2008-09-30 09:40:00,46.69,46.95,46.51,46.68,49100.0,35.4249,35.6222,35.2883,35.4173,49100.0
2008-09-30 09:45:00,46.66,46.69,46.18,46.18,44800.0,35.4021,35.4249,35.038,35.038,44800.0
2008-09-30 09:50:00,46.2,46.6,46.09,46.16,48400.0,35.0531,35.3566,34.9697,35.0228,48400.0
2008-09-30 09:55:00,46.11,46.9,46.02,46.35,101100.0,34.9848,35.5842,34.9166,35.1669,101100.0
2008-09-30 10:00:00,46.39,46.92,46.31,46.7,119500.0,35.1973,35.5994,35.1366,35.4325,119500.0
2008-09-30 10:05:00,46.76,47.7,46.73,47.53,211800.0,35.478,36.1912,35.4553,36.0622,211800.0
2008-09-30 10:10:00,47.53,47.83,47.0,47.47,217800.0,36.0622,36.2899,35.6601,36.0167,217800.0
2008-09-30 10:15:00,47.46,47.84,46.83,47.0,123200.0,36.0091,36.2974,35.5311,35.6601,123200.0
2008-09-30 10:20:00,47.01,47.35,46.65,46.77,143000.0,35.6677,35.9257,35.3946,35.4856,143000.0
2008-09-30 10:25:00,46.75,47.18,46.66,46.99,101700.0,35.4704,35.7967,35.4021,35.6525,101700.0
2008-09-30 10:30:00,46.96,47.5,46.88,47.4,93300.0,35.6298,36.0395,35.5691,35.9636,93300.0
2008-09-30 10:35:00,47.46,47.47,47.19,47.25,92700.0,36.0091,36.0167,35.8043,35.8498,92700.0
2008-09-30 10:40:00,47.25,47.4,47.06,47.21,77500.0,35.8498,35.9636,35.7056,35.8194,77500.0
2008-09-30 10:45:00,47.23,47.48,47.12,47.31,43900.0,35.8346,36.0243,35.7512,35.8953,43900.0
2008-09-30 10:50:00,47.36,47.37,46.73,47.32,50900.0,35.9333,35.9408,35.4553,35.9029,50900.0
2008-09-30 10:55:00,47.31,47.36,46.75,47.0,29500.0,35.8953,35.9333,35.4704,35.6601,29500.0
2008-09-30 11:00:00,46.91,47.49,46.82,47.34,54600.0,35.5918,36.0319,35.5235,35.9181,54600.0
2008-09-30 11:05:00,47.39,47.75,47.26,47.75,56100.0,35.956,36.2292,35.8574,36.2292,56100.0
2008-09-30 11:10:00,47.75,48.0,47.58,47.92,56200.0,36.2292,36.4188,36.1002,36.3581,56200.0
2008-09-30 11:15:00,47.93,47.97,47.45,47.85,35500.0,36.3657,36.3961,36.0015,36.305,35500.0
2008-09-30 11:20:00,47.9,47.99,47.55,47.62,24700.0,36.343,36.4113,36.0774,36.1305,24700.0
2008-09-30 11:25:00,47.54,48.0,47.54,47.81,32500.0,36.0698,36.4188,36.0698,36.2747,32500.0
2008-09-30 11:30:00,47.82,47.99,47.82,47.9,47900.0,36.2823,36.4113,36.2823,36.343,47900.0
2008-09-30 11:35:00,47.91,48.0,47.72,47.9,33500.0,36.3506,36.4188,36.2064,36.343,33500.0
2008-09-30 11:40:00,47.91,48.0,47.77,47.87,44800.0,36.3506,36.4188,36.2443,36.3202,44800.0
2008-09-30 11:45:00,47.83,47.96,47.59,47.96,69600.0,36.2899,36.3885,36.1078,36.3885,69600.0
2008-09-30 11:50:00,47.92,48.0,47.7,47.7,62000.0,36.3581,36.4188,36.1912,36.1912,62000.0
2008-09-30 11:55:00,47.72,48.0,47.7,47.85,61300.0,36.2064,36.4188,36.1912,36.305,61300.0
2008-09-30 12:00:00,47.88,47.95,47.03,47.19,48500.0,36.3278,36.3809,35.6829,35.8043,48500.0
2008-09-30 12:05:00,47.16,47.66,47.16,47.41,37500.0,35.7815,36.1609,35.7815,35.9712,37500.0
2008-09-30 12:10:00,47.39,47.7,47.3,47.5,26700.0,35.956,36.1912,35.8877,36.0395,26700.0
2008-09-30 12:15:00,47.5,47.55,47.23,47.4,20600.0,36.0395,36.0774,35.8346,35.9636,20600.0
2008-09-30 12:20:00,47.48,47.75,47.31,47.7,69200.0,36.0243,36.2292,35.8953,36.1912,69200.0
2008-09-30 12:25:00,47.66,47.85,47.64,47.85,22300.0,36.1609,36.305,36.1457,36.305,22300.0
2008-09-30 12:30:00,47.85,47.85,47.45,47.46,35600.0,36.305,36.305,36.0015,36.0091,35600.0
2008-09-30 12:35:00,47.49,47.85,47.35,47.76,35300.0,36.0319,36.305,35.9257,36.2367,35300.0
2008-09-30 12:40:00,47.8,48.01,47.7,47.9,95600.0,36.2671,36.4264,36.1912,36.343,95600.0
2008-09-30 12:45:00,47.87,48.34,47.85,47.99,70200.0,36.3202,36.6768,36.305,36.4113,70200.0
2008-09-30 12:50:00,47.96,48.0,47.84,47.94,52200.0,36.3885,36.4188,36.2974,36.3733,52200.0
2008-09-30 12:55:00,47.95,48.37,47.8,48.37,31400.0,36.3809,36.6996,36.2671,36.6996,31400.0
2008-09-30 13:00:00,48.33,48.37,47.86,47.86,34300.0,36.6692,36.6996,36.3126,36.3126,34300.0
2008-09-30 13:05:00,47.86,48.17,47.82,47.86,36500.0,36.3126,36.5478,36.2823,36.3126,36500.0
2008-09-30 13:10:00,47.85,48.24,47.85,48.08,28100.0,36.305,36.6009,36.305,36.4795,28100.0
2008-09-30 13:15:00,48.02,48.29,47.88,48.14,24200.0,36.434,36.6389,36.3278,36.5251,24200.0
2008-09-30 13:20:00,48.11,48.29,47.96,48.01,25800.0,36.5023,36.6389,36.3885,36.4264,25800.0
2008-09-30 13:25:00,47.96,48.33,47.95,48.23,40600.0,36.3885,36.6692,36.3809,36.5933,40600.0
2008-09-30 13:30:00,48.21,48.52,47.99,48.24,85500.0,36.5782,36.8134,36.4113,36.6009,85500.0
2008-09-30 13:35:00,48.24,48.36,48.01,48.08,40300.0,36.6009,36.692,36.4264,36.4795,40300.0
2008-09-30 13:40:00,48.12,48.29,48.0,48.29,69900.0,36.5099,36.6389,36.4188,36.6389,69900.0
2008-09-30 13:45:00,48.25,48.97,48.24,48.96,47700.0,36.6085,37.1548,36.6009,37.1472,47700.0
2008-09-30 13:50:00,48.99,49.0,48.4,48.48,65800.0,37.17,37.1776,36.7223,36.783,65800.0
2008-09-30 13:55:00,48.5,48.81,48.14,48.34,36200.0,36.7982,37.0334,36.5251,36.6768,36200.0
2008-09-30 14:00:00,48.31,48.38,48.03,48.03,44300.0,36.654,36.7072,36.4416,36.4416,44300.0
2008-09-30 14:05:00,48.05,48.56,48.01,48.05,56300.0,36.4568,36.8437,36.4264,36.4568,56300.0
2008-09-30 14:10:00,48.12,48.49,48.04,48.32,35500.0,36.5099,36.7906,36.4492,36.6616,35500.0
2008-09-30 14:15:00,48.22,48.7,48.2,48.68,50100.0,36.5858,36.9499,36.5706,36.9348,50100.0
2008-09-30 14:20:00,48.67,48.88,48.61,48.76,59300.0,36.9272,37.0865,36.8817,36.9955,59300.0
2008-09-30 14:25:00,48.77,48.9,48.65,48.86,50700.0,37.0031,37.1017,36.912,37.0713,50700.0
2008-09-30 14:30:00,48.82,48.97,48.71,48.86,60800.0,37.041,37.1548,36.9575,37.0713,60800.0
2008-09-30 14:35:00,48.85,48.97,48.69,48.82,68100.0,37.0638,37.1548,36.9424,37.041,68100.0
2008-09-30 14:40:00,48.84,49.24,48.66,48.85,100700.0,37.0562,37.3597,36.9196,37.0638,100700.0
2008-09-30 14:45:00,48.85,48.85,48.7,48.79,40200.0,37.0638,37.0638,36.9499,37.0182,40200.0
2008-09-30 14:50:00,48.77,48.85,48.7,48.72,49500.0,37.0031,37.0638,36.9499,36.9651,49500.0
2008-09-30 14:55:00,48.73,48.85,48.71,48.77,65700.0,36.9727,37.0638,36.9575,37.0031,65700.0
2008-09-30 15:00:00,48.77,49.08,48.76,48.99,83800.0,37.0031,37.2383,36.9955,37.17,83800.0
2008-09-30 15:05:00,48.98,48.98,48.78,48.83,58200.0,37.1624,37.1624,37.0106,37.0486,58200.0
2008-09-30 15:10:00,48.81,48.91,48.64,48.68,85400.0,37.0334,37.1093,36.9044,36.9348,85400.0
2008-09-30 15:15:00,48.65,48.99,48.57,48.83,66700.0,36.912,37.17,36.8513,37.0486,66700.0
2008-09-30 15:20:00,48.87,49.36,48.83,49.19,129000.0,37.0789,37.4507,37.0486,37.3217,129000.0
2008-09-30 15:25:00,49.08,49.95,48.9,49.92,62200.0,37.2383,37.8984,37.1017,37.8756,62200.0
2008-09-30 15:30:00,49.95,50.0,49.8,49.85,73200.0,37.8984,37.9363,37.7845,37.8225,73200.0
2008-09-30 15:35:00,49.85,49.9,49.79,49.85,82100.0,37.8225,37.8604,37.777,37.8225,82100.0
2008-09-30 15:40:00,49.85,50.26,49.76,50.15,134100.0,37.8225,38.1336,37.7542,38.0501,134100.0
2008-09-30 15:45:00,50.14,50.14,49.78,49.85,210400.0,38.0425,38.0425,37.7694,37.8225,210400.0
2008-09-30 15:50:00,49.83,49.91,49.36,49.53,207500.0,37.8073,37.868,37.4507,37.5797,207500.0
2008-09-30 15:55:00,49.54,53.0,49.03,51.66,548600.0,37.5873,40.2125,37.2003,39.1958,548600.0
2008-10-01 09:30:00,49.26,50.49,49.26,50.0,79200.0,37.3748,38.3081,37.3748,37.9363,79200.0
2008-10-01 09:35:00,50.0,50.02,49.0,49.26,86000.0,37.9363,37.9515,37.1776,37.3748,86000.0
2008-10-01 09:40:00,49.26,49.96,49.17,49.55,110100.0,37.3748,37.9059,37.3066,37.5949,110100.0
2008-10-01 09:45:00,49.59,49.65,49.35,49.45,107500.0,37.6252,37.6707,37.4431,37.519,107500.0
2008-10-01 09:50:00,49.44,49.55,49.22,49.41,49100.0,37.5114,37.5949,37.3445,37.4886,49100.0
2008-10-01 09:55:00,49.45,49.64,49.11,49.5,76500.0,37.519,37.6632,37.261,37.5569,76500.0
2008-10-01 10:00:00,49.48,49.6,49.14,49.41,88800.0,37.5418,37.6328,37.2838,37.4886,88800.0
2008-10-01 10:05:00,49.4,49.6,49.25,49.51,47700.0,37.4811,37.6328,37.3672,37.5645,47700.0
2008-10-01 10:10:00,49.51,49.53,49.2,49.3,60200.0,37.5645,37.5797,37.3293,37.4052,60200.0
2008-10-01 10:15:00,49.28,49.28,48.83,49.0,93000.0,37.39,37.39,37.0486,37.1776,93000.0
2008-10-01 10:20:00,49.0,49.7,48.91,49.02,116700.0,37.1776,37.7087,37.1093,37.1927,116700.0
2008-10-01 10:25:00,49.04,49.06,48.82,48.93,81700.0,37.2079,37.2231,37.041,37.1245,81700.0
2008-10-01 10:30:00,48.91,49.0,48.75,48.87,83700.0,37.1093,37.1776,36.9879,37.0789,83700.0
2008-10-01 10:35:00,48.87,48.92,48.74,48.89,60400.0,37.0789,37.1169,36.9803,37.0941,60400.0
2008-10-01 10:40:00,48.89,49.0,48.87,49.0,35800.0,37.0941,37.1776,37.0789,37.1776,35800.0
2008-10-01 10:45:00,49.0,49.09,48.94,48.97,128200.0,37.1776,37.2459,37.132,37.1548,128200.0
2008-10-01 10:50:00,48.95,49.16,48.88,48.88,100900.0,37.1396,37.299,37.0865,37.0865,100900.0
2008-10-01 10:55:00,48.87,49.0,48.87,48.99,23400.0,37.0789,37.1776,37.0789,37.17,23400.0
2008-10-01 11:00:00,48.99,48.99,48.66,48.82,36900.0,37.17,37.17,36.9196,37.041,36900.0
2008-10-01 11:05:00,48.94,49.25,48.76,49.09,35600.0,37.132,37.3672,36.9955,37.2459,35600.0
2008-10-01 11:10:00,49.11,49.45,48.93,49.18,49100.0,37.261,37.519,37.1245,37.3141,49100.0
2008-10-01 11:15:00,49.2,49.21,49.08,49.18,21700.0,37.3293,37.3369,37.2383,37.3141,21700.0
2008-10-01 11:20:00,49.2,49.55,49.14,49.55,85400.0,37.3293,37.5949,37.2838,37.5949,85400.0
2008-10-01 11:25:00,49.51,49.91,49.25,49.56,65500.0,37.5645,37.868,37.3672,37.6025,65500.0
2008-10-01 11:30:00,49.56,49.58,49.36,49.45,63900.0,37.6025,37.6176,37.4507,37.519,63900.0
2008-10-01 11:35:00,49.45,49.5,49.26,49.38,42200.0,37.519,37.5569,37.3748,37.4659,42200.0
2008-10-01 11:40:00,49.4,49.75,49.4,49.47,64500.0,37.4811,37.7466,37.4811,37.5342,64500.0
2008-10-01 11:45:00,49.48,49.96,49.44,49.96,86800.0,37.5418,37.9059,37.5114,37.9059,86800.0
2008-10-01 11:50:00,49.96,50.35,49.81,50.18,103500.0,37.9059,38.2018,37.7921,38.0729,103500.0
2008-10-01 11:55:00,50.24,50.72,50.08,50.63,93300.0,38.1184,38.4826,37.997,38.4143,93300.0
2008-10-01 12:00:00,50.66,50.66,49.79,50.43,47900.0,38.4371,38.4371,37.777,38.2625,47900.0
2008-10-01 12:05:00,50.49,51.0,50.22,50.51,120900.0,38.3081,38.695,38.1032,38.3232,120900.0
2008-10-01 12:10:00,50.5,50.55,50.25,50.37,35100.0,38.3157,38.3536,38.126,38.217,35100.0
2008-10-01 12:15:00,50.37,51.0,50.37,50.96,97600.0,38.217,38.695,38.217,38.6647,97600.0
2008-10-01 12:20:00,50.93,51.42,50.6,51.2,77400.0,38.6419,39.0137,38.3915,38.8468,77400.0
2008-10-01 12:25:00,51.2,51.49,50.81,51.17,79000.0,38.8468,39.0668,38.5509,38.824,79000.0
2008-10-01 12:30:00,51.15,51.2,50.72,50.9,85100.0,38.8088,38.8468,38.4826,38.6191,85100.0
2008-10-01 12:35:00,50.94,51.08,50.81,50.94,77400.0,38.6495,38.7557,38.5509,38.6495,77400.0
2008-10-01 12:40:00,50.94,51.11,50.62,50.62,55400.0,38.6495,38.7785,38.4067,38.4067,55400.0
2008-10-01 12:45:00,50.73,50.94,50.55,50.94,48900.0,38.4902,38.6495,38.3536,38.6495,48900.0
2008-10-01 12:50:00,50.92,51.12,50.83,50.9,72600.0,38.6343,38.7861,38.566,38.6191,72600.0
2008-10-01 12:55:00,50.92,50.98,50.74,50.77,41300.0,38.6343,38.6798,38.4978,38.5205,41300.0
2008-10-01 13:00:00,50.76,50.85,50.36,50.47,47500.0,38.5129,38.5812,38.2094,38.2929,47500.0
2008-10-01 13:05:00,50.47,50.75,50.22,50.42,37200.0,38.2929,38.5053,38.1032,38.255,37200.0
2008-10-01 13:10:00,50.53,50.64,50.08,50.18,76700.0,38.3384,38.4219,37.997,38.0729,76700.0
2008-10-01 13:15:00,50.16,50.5,50.0,50.22,52500.0,38.0577,38.3157,37.9363,38.1032,52500.0
2008-10-01 13:20:00,50.2,50.34,50.06,50.24,46600.0,38.088,38.1943,37.9818,38.1184,46600.0
2008-10-01 13:25:00,50.17,50.65,50.02,50.4,51500.0,38.0653,38.4295,37.9515,38.2398,51500.0
2008-10-01 13:30:00,50.39,50.39,49.79,49.98,53000.0,38.2322,38.2322,37.777,37.9211,53000.0
2008-10-01 13:35:00,49.98,50.4,49.83,50.06,46900.0,37.9211,38.2398,37.8073,37.9818,46900.0
2008-10-01 13:40:00,50.11,51.43,49.97,51.21,90500.0,38.0198,39.0213,37.9135,38.8544,90500.0
2008-10-01 13:45:00,51.44,51.74,50.56,50.9,127600.0,39.0289,39.2565,38.3612,38.6191,127600.0
2008-10-01 13:50:00,51.0,51.0,50.78,50.97,90200.0,38.695,38.695,38.5281,38.6723,90200.0
2008-10-01 13:55:00,50.99,51.0,50.68,50.69,93800.0,38.6874,38.695,38.4522,38.4598,93800.0
2008-10-01 14:00:00,50.76,50.94,50.2,50.53,45500.0,38.5129,38.6495,38.088,38.3384,45500.0
2008-10-01 14:05:00,50.54,50.96,50.27,50.9,44900.0,38.346,38.6647,38.1411,38.6191,44900.0
2008-10-01 14:10:00,50.99,51.0,50.4,50.42,61000.0,38.6874,38.695,38.2398,38.255,61000.0
2008-10-01 14:15:00,50.45,50.86,50.37,50.8,34400.0,38.2777,38.5888,38.217,38.5433,34400.0
2008-10-01 14:20:00,50.8,50.99,50.51,50.57,48100.0,38.5433,38.6874,38.3232,38.3688,48100.0
2008-10-01 14:25:00,50.55,51.0,50.45,50.9,50000.0,38.3536,38.695,38.2777,38.6191,50000.0
2008-10-01 14:30:00,50.9,51.0,50.5,50.58,62600.0,38.6191,38.695,38.3157,38.3764,62600.0
2008-10-01 14:35:00,50.6,51.24,50.54,51.13,54600.0,38.3915,38.8771,38.346,38.7937,54600.0
2008-10-01 14:40:00,51.2,51.25,50.71,51.14,54200.0,38.8468,38.8847,38.475,38.8012,54200.0
2008-10-01 14:45:00,51.15,51.2,50.83,51.1,53400.0,38.8088,38.8468,38.566,38.7709,53400.0
2008-10-01 14:50:00,51.1,51.17,50.8,50.92,66100.0,38.7709,38.824,38.5433,38.6343,66100.0
2008-10-01 14:55:00,50.91,50.99,50.36,50.59,97300.0,38.6267,38.6874,38.2094,38.3839,97300.0
2008-10-01 15:00:00,50.52,50.59,50.31,50.38,57600.0,38.3308,38.3839,38.1715,38.2246,57600.0
2008-10-01 15:05:00,50.35,50.74,50.01,50.04,83600.0,38.2018,38.4978,37.9439,37.9666,83600.0
2008-10-01 15:10:00,50.1,50.5,50.01,50.15,52400.0,38.0122,38.3157,37.9439,38.0501,52400.0
2008-10-01 15:15:00,50.1,50.39,49.57,50.38,48900.0,38.0122,38.2322,37.61,38.2246,48900.0
2008-10-01 15:20:00,50.38,50.44,49.75,50.01,50500.0,38.2246,38.2701,37.7466,37.9439,50500.0
2008-10-01 15:25:00,49.97,50.38,49.75,50.16,54700.0,37.9135,38.2246,37.7466,38.0577,54700.0
2008-10-01 15:30:00,50.23,50.5,50.01,50.1,73700.0,38.1108,38.3157,37.9439,38.0122,73700.0
2008-10-01 15:35:00,50.08,50.49,49.89,49.97,83800.0,37.997,38.3081,37.8528,37.9135,83800.0
2008-10-01 15:40:00,50.0,50.33,49.9,50.14,76100.0,37.9363,38.1867,37.8604,38.0425,76100.0
2008-10-01 15:45:00,50.15,50.61,50.05,50.52,155900.0,38.0501,38.3991,37.9742,38.3308,155900.0
2008-10-01 15:50:00,50.57,50.93,50.48,50.88,90800.0,38.3688,38.6419,38.3005,38.604,90800.0
2008-10-01 15:55:00,50.98,51.61,50.94,51.09,299900.0,38.6798,39.1578,38.6495,38.7633,299900.0
2008-10-02 09:30:00,51.4,51.64,49.83,51.1,158600.0,38.9985,39.1806,37.8073,38.7709,158600.0
2008-10-02 09:35:00,51.07,51.55,50.54,50.6,68800.0,38.7481,39.1123,38.346,38.3915,68800.0
2008-10-02 09:40:00,50.61,51.0,49.62,49.77,168400.0,38.3991,38.695,37.648,37.7618,168400.0
2008-10-02 09:45:00,49.78,50.0,49.37,49.82,79900.0,37.7694,37.9363,37.4583,37.7997,79900.0
2008-10-02 09:50:00,49.86,50.47,49.64,49.91,76400.0,37.8301,38.2929,37.6632,37.868,76400.0
2008-10-02 09:55:00,49.91,50.0,49.7,49.94,51200.0,37.868,37.9363,37.7087,37.8908,51200.0
2008-10-02 10:00:00,49.87,50.5,49.74,50.5,54400.0,37.8377,38.3157,37.739,38.3157,54400.0
2008-10-02 10:05:00,50.49,50.75,49.8,50.44,44000.0,38.3081,38.5053,37.7845,38.2701,44000.0
2008-10-02 10:10:00,50.44,50.74,50.14,50.64,42500.0,38.2701,38.4978,38.0425,38.4219,42500.0
2008-10-02 10:15:00,50.65,50.77,50.54,50.7,32100.0,38.4295,38.5205,38.346,38.4674,32100.0
2008-10-02 10:20:00,50.75,50.99,49.98,49.98,36400.0,38.5053,38.6874,37.9211,37.9211,36400.0
2008-10-02 10:25:00,50.05,50.29,50.03,50.18,22200.0,37.9742,38.1563,37.9591,38.0729,22200.0
2008-10-02 10:30:00,50.13,50.35,50.04,50.29,40800.0,38.0349,38.2018,37.9666,38.1563,40800.0
2008-10-02 10:35:00,50.29,50.62,50.23,50.39,56700.0,38.1563,38.4067,38.1108,38.2322,56700.0
2008-10-02 10:40:00,50.31,50.63,50.22,50.63,49200.0,38.1715,38.4143,38.1032,38.4143,49200.0
2008-10-02 10:45:00,50.6,50.62,50.1,50.22,30200.0,38.3915,38.4067,38.0122,38.1032,30200.0
2008-10-02 10:50:00,50.17,50.41,50.15,50.19,17600.0,38.0653,38.2474,38.0501,38.0805,17600.0
2008-10-02 10:55:00,50.19,50.69,50.17,50.51,41000.0,38.0805,38.4598,38.0653,38.3232,41000.0
2008-10-02 11:00:00,50.6,50.6,50.0,50.03,47000.0,38.3915,38.3915,37.9363,37.9591,47000.0
2008-10-02 11:05:00,50.0,50.03,49.52,49.67,40500.0,37.9363,37.9591,37.5721,37.6859,40500.0
2008-10-02 11:10:00,49.66,49.77,49.03,49.15,71000.0,37.6783,37.7618,37.2003,37.2914,71000.0
2008-10-02 11:15:00,49.17,49.48,48.79,48.99,69000.0,37.3066,37.5418,37.0182,37.17,69000.0
2008-10-02 11:20:00,49.04,49.58,48.98,49.25,23700.0,37.2079,37.6176,37.1624,37.3672,23700.0
2008-10-02 11:25:00,49.34,49.6,49.21,49.21,29000.0,37.4355,37.6328,37.3369,37.3369,29000.0
2008-10-02 11:30:00,49.23,49.43,49.08,49.18,17600.0,37.3521,37.5038,37.2383,37.3141,17600.0
2008-10-02 11:35:00,49.21,49.45,49.12,49.39,15200.0,37.3369,37.519,37.2686,37.4735,15200.0
2008-10-02 11:40:00,49.32,49.91,49.13,49.59,33800.0,37.4204,37.868,37.2762,37.6252,33800.0
2008-10-02 11:45:00,49.6,49.93,49.49,49.65,24600.0,37.6328,37.8832,37.5493,37.6707,24600.0
2008-10-02 11:50:00,49.6,49.72,49.25,49.29,17100.0,37.6328,37.7238,37.3672,37.3976,17100.0
2008-10-02 11:55:00,49.25,49.25,48.92,49.11,34500.0,37.3672,37.3672,37.1169,37.261,34500.0
2008-10-02 12:00:00,49.16,49.71,49.0,49.57,27400.0,37.299,37.7163,37.1776,37.61,27400.0
2008-10-02 12:05:00,49.55,49.59,49.34,49.48,9000.0,37.5949,37.6252,37.4355,37.5418,9000.0
2008-10-02 12:10:00,49.45,49.58,49.1,49.41,16200.0,37.519,37.6176,37.2534,37.4886,16200.0
2008-10-02 12:15:00,49.41,49.63,49.16,49.16,13600.0,37.4886,37.6556,37.299,37.299,13600.0
2008-10-02 12:20:00,49.19,49.51,49.15,49.37,8600.0,37.3217,37.5645,37.2914,37.4583,8600.0
2008-10-02 12:25:00,49.37,49.51,48.94,49.0,40500.0,37.4583,37.5645,37.132,37.1776,40500.0
2008-10-02 12:30:00,48.96,49.4,48.87,49.26,22700.0,37.1472,37.4811,37.0789,37.3748,22700.0
2008-10-02 12:35:00,49.3,49.44,49.2,49.44,20100.0,37.4052,37.5114,37.3293,37.5114,20100.0
2008-10-02 12:40:00,49.47,49.92,49.4,49.74,56500.0,37.5342,37.8756,37.4811,37.739,56500.0
2008-10-02 12:45:00,49.68,49.98,49.39,49.54,35500.0,37.6935,37.9211,37.4735,37.5873,35500.0
2008-10-02 12:50:00,49.52,49.54,49.03,49.28,38200.0,37.5721,37.5873,37.2003,37.39,38200.0
2008-10-02 12:55:00,49.33,49.47,49.02,49.03,18700.0,37.4279,37.5342,37.1927,37.2003,18700.0
2008-10-02 13:00:00,49.02,49.29,48.9,48.94,34000.0,37.1927,37.3976,37.1017,37.132,34000.0
2008-10-02 13:05:00,48.92,49.15,48.69,48.75,33000.0,37.1169,37.2914,36.9424,36.9879,33000.0
2008-10-02 13:10:00,48.72,49.0,48.5,48.85,43800.0,36.9651,37.1776,36.7982,37.0638,43800.0
2008-10-02 13:15:00,48.81,48.99,48.37,48.71,52500.0,37.0334,37.17,36.6996,36.9575,52500.0
2008-10-02 13:20:00,48.73,49.0,48.5,48.55,25100.0,36.9727,37.1776,36.7982,36.8361,25100.0
2008-10-02 13:25:00,48.6,48.9,48.51,48.78,17700.0,36.8741,37.1017,36.8058,37.0106,17700.0
2008-10-02 13:30:00,48.82,49.08,48.79,49.03,27800.0,37.041,37.2383,37.0182,37.2003,27800.0
2008-10-02 13:35:00,48.99,48.99,48.55,48.65,17400.0,37.17,37.17,36.8361,36.912,17400.0
2008-10-02 13:40:00,48.67,48.83,48.5,48.74,34500.0,36.9272,37.0486,36.7982,36.9803,34500.0
2008-10-02 13:45:00,48.77,48.8,48.51,48.52,36200.0,37.0031,37.0258,36.8058,36.8134,36200.0
2008-10-02 13:50:00,48.51,48.63,48.01,48.26,88800.0,36.8058,36.8968,36.4264,36.6161,88800.0
2008-10-02 13:55:00,48.33,48.6,48.12,48.57,40200.0,36.6692,36.8741,36.5099,36.8513,40200.0
2008-10-02 14:00:00,48.53,48.59,47.57,47.71,77500.0,36.821,36.8665,36.0926,36.1988,77500.0
2008-10-02 14:05:00,47.62,48.22,47.53,47.97,50400.0,36.1305,36.5858,36.0622,36.3961,50400.0
2008-10-02 14:10:00,48.0,48.19,47.75,47.96,44400.0,36.4188,36.563,36.2292,36.3885,44400.0
2008-10-02 14:15:00,47.97,48.2,47.69,47.89,33600.0,36.3961,36.5706,36.1836,36.3354,33600.0
2008-10-02 14:20:00,47.9,48.06,47.5,47.5,49200.0,36.343,36.4644,36.0395,36.0395,49200.0
2008-10-02 14:25:00,47.5,47.66,47.17,47.26,184100.0,36.0395,36.1609,35.7891,35.8574,184100.0
2008-10-02 14:30:00,47.26,47.26,46.5,46.7,100400.0,35.8574,35.8574,35.2808,35.4325,100400.0
2008-10-02 14:35:00,46.69,47.47,46.57,47.05,82600.0,35.4249,36.0167,35.3339,35.6981,82600.0
2008-10-02 14:40:00,47.1,47.5,46.66,46.85,87800.0,35.736,36.0395,35.4021,35.5463,87800.0
2008-10-02 14:45:00,46.91,47.4,46.91,47.0,95300.0,35.5918,35.9636,35.5918,35.6601,95300.0
2008-10-02 14:50:00,47.01,47.39,46.99,47.04,113700.0,35.6677,35.956,35.6525,35.6905,113700.0
2008-10-02 14:55:00,47.06,47.22,47.01,47.07,76800.0,35.7056,35.827,35.6677,35.7132,76800.0
2008-10-02 15:00:00,47.07,47.16,47.0,47.04,74500.0,35.7132,35.7815,35.6601,35.6905,74500.0
2008-10-02 15:05:00,47.06,47.22,47.0,47.12,62700.0,35.7056,35.827,35.6601,35.7512,62700.0
2008-10-02 15:10:00,47.14,47.16,47.0,47.0,84300.0,35.7663,35.7815,35.6601,35.6601,84300.0
2008-10-02 15:15:00,47.02,47.06,46.75,46.85,89500.0,35.6753,35.7056,35.4704,35.5463,89500.0
2008-10-02 15:20:00,46.82,47.1,46.75,47.1,79700.0,35.5235,35.736,35.4704,35.736,79700.0
2008-10-02 15:25:00,47.08,47.59,46.66,46.9,179400.0,35.7208,36.1078,35.4021,35.5842,179400.0
2008-10-02 15:30:00,46.93,47.04,46.75,46.98,66200.0,35.607,35.6905,35.4704,35.6449,66200.0
2008-10-02 15:35:00,46.98,47.4,46.9,46.94,188200.0,35.6449,35.9636,35.5842,35.6146,188200.0
2008-10-02 15:40:00,46.94,47.22,46.8,46.85,122600.0,35.6146,35.827,35.5084,35.5463,122600.0
2008-10-02 15:45:00,46.85,46.87,46.25,46.31,142200.0,35.5463,35.5615,35.0911,35.1366,142200.0
2008-10-02 15:50:00,46.31,46.97,45.91,46.75,245600.0,35.1366,35.6374,34.8331,35.4704,245600.0
2008-10-02 15:55:00,46.81,47.27,46.13,46.98,490900.0,35.516,35.865,35.0,35.6449,490900.0
2008-10-03 09:30:00,47.66,49.5,47.66,48.06,97200.0,36.1609,37.5569,36.1609,36.4644,97200.0
2008-10-03 09:35:00,48.06,48.12,47.75,47.99,106300.0,36.4644,36.5099,36.2292,36.4113,106300.0
2008-10-03 09:40:00,47.99,48.5,47.89,48.32,102900.0,36.4113,36.7982,36.3354,36.6616,102900.0
2008-10-03 09:45:00,48.27,48.86,48.14,48.53,63300.0,36.6237,37.0713,36.5251,36.821,63300.0
2008-10-03 09:50:00,48.52,48.57,48.07,48.17,63800.0,36.8134,36.8513,36.472,36.5478,63800.0
2008-10-03 09:55:00,48.17,48.17,48.0,48.01,47000.0,36.5478,36.5478,36.4188,36.4264,47000.0
2008-10-03 10:00:00,48.01,48.15,48.0,48.01,71700.0,36.4264,36.5327,36.4188,36.4264,71700.0
2008-10-03 10:05:00,48.02,48.04,47.51,47.76,75700.0,36.434,36.4492,36.0471,36.2367,75700.0
2008-10-03 10:10:00,47.8,47.85,47.21,47.72,52300.0,36.2671,36.305,35.8194,36.2064,52300.0
2008-10-03 10:15:00,47.65,48.01,47.65,47.85,42900.0,36.1533,36.4264,36.1533,36.305,42900.0
2008-10-03 10:20:00,47.89,48.01,47.61,47.69,38200.0,36.3354,36.4264,36.1229,36.1836,38200.0
2008-10-03 10:25:00,47.7,48.1,47.65,47.94,34300.0,36.1912,36.4947,36.1533,36.3733,34300.0
2008-10-03 10:30:00,47.9,48.04,47.88,48.0,78200.0,36.343,36.4492,36.3278,36.4188,78200.0
2008-10-03 10:35:00,48.0,48.01,47.81,47.9,62100.0,36.4188,36.4264,36.2747,36.343,62100.0
2008-10-03 10:40:00,47.94,47.94,47.51,47.57,34000.0,36.3733,36.3733,36.0471,36.0926,34000.0
2008-10-03 10:45:00,47.61,47.81,47.31,47.41,40100.0,36.1229,36.2747,35.8953,35.9712,40100.0
2008-10-03 10:50:00,47.38,47.53,47.26,47.53,74700.0,35.9484,36.0622,35.8574,36.0622,74700.0
2008-10-03 10:55:00,47.48,47.76,47.43,47.67,77100.0,36.0243,36.2367,35.9864,36.1685,77100.0
2008-10-03 11:00:00,47.73,48.04,47.66,47.78,88600.0,36.214,36.4492,36.1609,36.2519,88600.0
2008-10-03 11:05:00,47.78,47.95,47.62,47.9,70500.0,36.2519,36.3809,36.1305,36.343,70500.0
2008-10-03 11:10:00,47.86,48.0,47.78,47.84,54700.0,36.3126,36.4188,36.2519,36.2974,54700.0
2008-10-03 11:15:00,47.84,47.94,47.81,47.82,50400.0,36.2974,36.3733,36.2747,36.2823,50400.0
2008-10-03 11:20:00,47.82,47.94,47.8,47.87,35600.0,36.2823,36.3733,36.2671,36.3202,35600.0
2008-10-03 11:25:00,47.94,47.94,47.65,47.78,21600.0,36.3733,36.3733,36.1533,36.2519,21600.0
2008-10-03 11:30:00,47.8,47.9,47.78,47.85,22700.0,36.2671,36.343,36.2519,36.305,22700.0
2008-10-03 11:35:00,47.86,48.11,47.83,48.04,81000.0,36.3126,36.5023,36.2899,36.4492,81000.0
2008-10-03 11:40:00,48.06,48.17,48.0,48.14,49700.0,36.4644,36.5478,36.4188,36.5251,49700.0
2008-10-03 11:45:00,48.14,48.24,47.99,48.13,49800.0,36.5251,36.6009,36.4113,36.5175,49800.0
2008-10-03 11:50:00,48.1,48.16,48.06,48.1,40400.0,36.4947,36.5402,36.4644,36.4947,40400.0
2008-10-03 11:55:00,48.06,48.33,48.06,48.33,42900.0,36.4644,36.6692,36.4644,36.6692,42900.0
2008-10-03 12:00:00,48.34,48.43,47.98,48.04,53500.0,36.6768,36.7451,36.4037,36.4492,53500.0
2008-10-03 12:05:00,48.03,48.04,47.95,47.99,38000.0,36.4416,36.4492,36.3809,36.4113,38000.0
2008-10-03 12:10:00,47.98,48.01,47.87,47.94,23100.0,36.4037,36.4264,36.3202,36.3733,23100.0
2008-10-03 12:15:00,47.96,48.0,47.91,47.91,20900.0,36.3885,36.4188,36.3506,36.3506,20900.0
2008-10-03 12:20:00,47.92,47.92,47.65,47.77,19700.0,36.3581,36.3581,36.1533,36.2443,19700.0
2008-10-03 12:25:00,47.73,48.0,47.73,47.92,14400.0,36.214,36.4188,36.214,36.3581,14400.0
2008-10-03 12:30:00,47.96,48.0,47.86,47.98,23000.0,36.3885,36.4188,36.3126,36.4037,23000.0
2008-10-03 12:35:00,48.0,48.04,47.95,48.01,57000.0,36.4188,36.4492,36.3809,36.4264,57000.0
2008-10-03 12:40:00,48.01,48.56,47.93,48.54,60500.0,36.4264,36.8437,36.3657,36.8286,60500.0
2008-10-03 12:45:00,48.55,49.0,47.84,48.37,92200.0,36.8361,37.1776,36.2974,36.6996,92200.0
2008-10-03 12:50:00,48.37,48.86,48.33,48.8,41400.0,36.6996,37.0713,36.6692,37.0258,41400.0
2008-10-03 12:55:00,48.79,48.85,48.62,48.83,51500.0,37.0182,37.0638,36.8893,37.0486,51500.0
2008-10-03 13:00:00,48.83,48.95,48.7,48.86,48000.0,37.0486,37.1396,36.9499,37.0713,48000.0
2008-10-03 13:05:00,48.82,49.43,48.66,48.91,78500.0,37.041,37.5038,36.9196,37.1093,78500.0
2008-10-03 13:10:00,48.98,49.22,48.46,48.66,41400.0,37.1624,37.3445,36.7679,36.9196,41400.0
2008-10-03 13:15:00,48.72,48.77,48.39,48.7,44900.0,36.9651,37.0031,36.7147,36.9499,44900.0
2008-10-03 13:20:00,48.75,48.79,47.89,48.01,125800.0,36.9879,37.0182,36.3354,36.4264,125800.0
2008-10-03 13:25:00,48.0,48.75,47.35,47.82,96400.0,36.4188,36.9879,35.9257,36.2823,96400.0
2008-10-03 13:30:00,47.72,48.0,47.0,47.28,63400.0,36.2064,36.4188,35.6601,35.8726,63400.0
2008-10-03 13:35:00,47.28,47.95,47.01,47.76,59800.0,35.8726,36.3809,35.6677,36.2367,59800.0
2008-10-03 13:40:00,47.83,47.89,46.17,46.2,58700.0,36.2899,36.3354,35.0304,35.0531,58700.0
2008-10-03 13:45:00,46.2,47.09,46.17,46.78,114000.0,35.0531,35.7284,35.0304,35.4932,114000.0
2008-10-03 13:50:00,46.92,47.75,45.88,46.12,80600.0,35.5994,36.2292,34.8103,34.9924,80600.0
2008-10-03 13:55:00,45.87,46.67,45.75,46.36,49000.0,34.8028,35.4097,34.7117,35.1745,49000.0
2008-10-03 14:00:00,46.34,46.4,45.16,45.95,68800.0,35.1594,35.2049,34.2641,34.8635,68800.0
2008-10-03 14:05:00,45.96,45.98,45.35,45.68,43400.0,34.871,34.8862,34.4082,34.6586,43400.0
2008-10-03 14:10:00,45.52,46.0,45.06,46.0,68800.0,34.5372,34.9014,34.1882,34.9014,68800.0
2008-10-03 14:15:00,46.0,46.0,45.5,45.61,28600.0,34.9014,34.9014,34.522,34.6055,28600.0
2008-10-03 14:20:00,45.7,46.06,45.26,45.44,29300.0,34.6738,34.9469,34.3399,34.4765,29300.0
2008-10-03 14:25:00,45.53,45.53,44.03,44.05,115000.0,34.5448,34.5448,33.4067,33.4219,115000.0
2008-10-03 14:30:00,44.23,44.74,44.0,44.15,83500.0,33.5584,33.9454,33.3839,33.4977,83500.0
2008-10-03 14:35:00,44.19,45.0,44.18,44.77,73000.0,33.5281,34.1427,33.5205,33.9682,73000.0
2008-10-03 14:40:00,44.85,45.31,44.63,45.02,75100.0,34.0289,34.3779,33.8619,34.1578,75100.0
2008-10-03 14:45:00,45.03,45.69,44.83,45.13,74500.0,34.1654,34.6662,34.0137,34.2413,74500.0
2008-10-03 14:50:00,45.25,45.47,44.99,45.3,42400.0,34.3323,34.4993,34.1351,34.3703,42400.0
2008-10-03 14:55:00,45.31,45.97,45.25,45.8,57700.0,34.3779,34.8786,34.3323,34.7496,57700.0
2008-10-03 15:00:00,45.75,46.25,45.5,45.75,40500.0,34.7117,35.0911,34.522,34.7117,40500.0
2008-10-03 15:05:00,45.79,46.15,45.28,45.66,55700.0,34.7421,35.0152,34.3551,34.6434,55700.0
2008-10-03 15:10:00,45.55,45.66,45.16,45.26,34600.0,34.56,34.6434,34.2641,34.3399,34600.0
2008-10-03 15:15:00,45.3,45.37,44.45,44.54,64300.0,34.3703,34.4234,33.7254,33.7936,64300.0
2008-10-03 15:20:00,44.49,45.02,44.44,44.56,88300.0,33.7557,34.1578,33.7178,33.8088,88300.0
2008-10-03 15:25:00,44.66,44.73,44.42,44.48,82200.0,33.8847,33.9378,33.7026,33.7481,82200.0
2008-10-03 15:30:00,44.5,44.73,44.35,44.65,111800.0,33.7633,33.9378,33.6495,33.8771,111800.0
2008-10-03 15:35:00,44.67,44.73,44.52,44.71,118000.0,33.8923,33.9378,33.7785,33.9226,118000.0
2008-10-03 15:40:00,44.67,44.71,44.0,44.15,273100.0,33.8923,33.9226,33.3839,33.4977,273100.0
2008-10-03 15:45:00,44.14,44.34,44.01,44.18,223600.0,33.4902,33.6419,33.3915,33.5205,223600.0
2008-10-03 15:50:00,44.21,46.11,44.15,44.76,206600.0,33.5433,34.9848,33.4977,33.9606,206600.0
2008-10-03 15:55:00,44.85,45.16,44.69,45.12,167000.0,34.0289,34.2641,33.9075,34.2337,167000.0
2008-10-06 09:30:00,43.0,44.9,42.96,43.21,266400.0,32.6252,34.0668,32.5949,32.7845,266400.0
2008-10-06 09:35:00,43.16,44.5,42.45,42.89,250600.0,32.7466,33.7633,32.2079,32.5418,250600.0
2008-10-06 09:40:00,42.82,43.07,41.94,41.94,92100.0,32.4886,32.6783,31.821,31.821,92100.0
2008-10-06 09:45:00,41.97,42.51,41.42,42.27,156800.0,31.8437,32.2534,31.4264,32.0713,156800.0
2008-10-06 09:50:00,42.17,43.06,42.12,42.6,154100.0,31.9955,32.6707,31.9575,32.3217,154100.0
2008-10-06 09:55:00,42.65,43.05,42.25,42.27,123600.0,32.3597,32.6631,32.0562,32.0713,123600.0
2008-10-06 10:00:00,42.31,42.69,41.76,41.87,177000.0,32.1017,32.39,31.6844,31.7679,177000.0
2008-10-06 10:05:00,41.85,42.5,41.77,42.08,149600.0,31.7527,32.2458,31.692,31.9272,149600.0
2008-10-06 10:10:00,42.06,42.48,41.45,41.49,173300.0,31.912,32.2307,31.4492,31.4795,173300.0
2008-10-06 10:15:00,41.5,41.97,41.46,41.57,130400.0,31.4871,31.8437,31.4568,31.5402,130400.0
2008-10-06 10:20:00,41.55,42.56,41.5,42.41,133900.0,31.5251,32.2914,31.4871,32.1776,133900.0
2008-10-06 10:25:00,42.37,42.5,41.75,42.09,74900.0,32.1472,32.2458,31.6768,31.9348,74900.0
2008-10-06 10:30:00,42.15,42.95,41.95,41.99,144900.0,31.9803,32.5873,31.8285,31.8589,144900.0
2008-10-06 10:35:00,41.95,42.34,41.78,41.86,131100.0,31.8285,32.1245,31.6996,31.7603,131100.0
2008-10-06 10:40:00,41.86,42.31,41.75,41.87,152500.0,31.7603,32.1017,31.6768,31.7679,152500.0
2008-10-06 10:45:00,41.77,42.2,41.7,41.89,125300.0,31.692,32.0182,31.6389,31.783,125300.0
2008-10-06 10:50:00,41.91,42.0,41.56,41.7,177400.0,31.7982,31.8665,31.5326,31.6389,177400.0
2008-10-06 10:55:00,41.72,42.38,41.72,41.98,97500.0,31.654,32.1548,31.654,31.8513,97500.0
2008-10-06 11:00:00,41.96,42.16,41.6,42.08,110400.0,31.8361,31.9879,31.563,31.9272,110400.0
2008-10-06 11:05:00,42.15,42.27,41.73,41.81,125800.0,31.9803,32.0713,31.6616,31.7223,125800.0
2008-10-06 11:10:00,41.78,42.25,41.6,41.6,157500.0,31.6996,32.0562,31.563,31.563,157500.0
2008-10-06 11:15:00,41.52,41.6,41.01,41.08,146900.0,31.5023,31.563,31.1153,31.1685,146900.0
2008-10-06 11:20:00,41.04,41.54,40.75,40.97,127400.0,31.1381,31.5175,30.9181,31.085,127400.0
2008-10-06 11:25:00,40.98,41.63,40.5,40.51,158100.0,31.0926,31.5858,30.7284,30.736,158100.0
2008-10-06 11:30:00,40.53,40.58,40.06,40.38,138600.0,30.7512,30.7891,30.3946,30.6374,138600.0
2008-10-06 11:35:00,40.38,41.16,40.38,40.95,167400.0,30.6374,31.2292,30.6374,31.0698,167400.0
2008-10-06 11:40:00,40.95,41.49,40.95,41.04,75400.0,31.0698,31.4795,31.0698,31.1381,75400.0
2008-10-06 11:45:00,41.09,41.6,41.03,41.22,144400.0,31.176,31.563,31.1305,31.2747,144400.0
2008-10-06 11:50:00,41.25,41.53,41.19,41.45,95000.0,31.2974,31.5099,31.2519,31.4492,95000.0
2008-10-06 11:55:00,41.45,42.25,41.24,41.24,56000.0,31.4492,32.0562,31.2899,31.2899,56000.0
2008-10-06 12:00:00,41.2,41.73,41.2,41.28,66300.0,31.2595,31.6616,31.2595,31.3202,66300.0
2008-10-06 12:05:00,41.29,41.35,41.16,41.16,66900.0,31.3278,31.3733,31.2292,31.2292,66900.0
2008-10-06 12:10:00,41.2,41.35,41.0,41.19,77100.0,31.2595,31.3733,31.1078,31.2519,77100.0
2008-10-06 12:15:00,41.14,41.34,40.83,41.33,53300.0,31.214,31.3657,30.9788,31.3581,53300.0
2008-10-06 12:20:00,41.3,41.34,41.05,41.32,34000.0,31.3354,31.3657,31.1457,31.3506,34000.0
2008-10-06 12:25:00,41.33,41.33,41.07,41.28,31000.0,31.3581,31.3581,31.1609,31.3202,31000.0
2008-10-06 12:30:00,41.28,41.35,41.1,41.1,56300.0,31.3202,31.3733,31.1836,31.1836,56300.0
2008-10-06 12:35:00,41.1,41.16,40.44,40.48,33000.0,31.1836,31.2292,30.6829,30.7132,33000.0
2008-10-06 12:40:00,40.44,41.11,40.44,41.0,53000.0,30.6829,31.1912,30.6829,31.1078,53000.0
2008-10-06 12:45:00,41.0,41.0,40.56,40.9,19900.0,31.1078,31.1078,30.7739,31.0319,19900.0
2008-10-06 12:50:00,40.85,41.03,40.6,40.69,36400.0,30.994,31.1305,30.8043,30.8726,36400.0
2008-10-06 12:55:00,40.7,41.12,40.68,40.83,61300.0,30.8801,31.1988,30.865,30.9788,61300.0
2008-10-06 13:00:00,40.86,41.17,40.29,41.06,129400.0,31.0015,31.2367,30.5691,31.1533,129400.0
2008-10-06 13:05:00,41.06,41.22,40.84,40.85,36500.0,31.1533,31.2747,30.9864,30.994,36500.0
2008-10-06 13:10:00,40.81,40.92,40.5,40.5,23200.0,30.9636,31.0471,30.7284,30.7284,23200.0
2008-10-06 13:15:00,40.5,40.99,40.49,40.99,24800.0,30.7284,31.1002,30.7208,31.1002,24800.0
2008-10-06 13:20:00,40.93,41.59,40.91,41.39,50500.0,31.0546,31.5554,31.0395,31.4037,50500.0
2008-10-06 13:25:00,41.4,41.54,41.25,41.33,21000.0,31.4113,31.5175,31.2974,31.3581,21000.0
2008-10-06 13:30:00,41.33,41.39,41.11,41.31,15700.0,31.3581,31.4037,31.1912,31.343,15700.0
2008-10-06 13:35:00,41.28,41.32,41.05,41.26,29200.0,31.3202,31.3506,31.1457,31.305,29200.0
2008-10-06 13:40:00,41.26,41.26,40.9,40.98,76000.0,31.305,31.305,31.0319,31.0926,76000.0
2008-10-06 13:45:00,41.01,41.03,40.3,40.32,66600.0,31.1153,31.1305,30.5767,30.5918,66600.0
2008-10-06 13:50:00,40.32,40.75,40.3,40.69,51000.0,30.5918,30.9181,30.5767,30.8726,51000.0
2008-10-06 13:55:00,40.7,41.0,40.68,40.75,52800.0,30.8801,31.1078,30.865,30.9181,52800.0
2008-10-06 14:00:00,40.63,40.87,40.5,40.8,58700.0,30.827,31.0091,30.7284,30.956,58700.0
2008-10-06 14:05:00,40.8,40.9,40.54,40.56,34400.0,30.956,31.0319,30.7587,30.7739,34400.0
2008-10-06 14:10:00,40.61,41.26,40.59,40.65,24600.0,30.8119,31.305,30.7967,30.8422,24600.0
2008-10-06 14:15:00,40.7,40.78,40.45,40.47,55000.0,30.8801,30.9408,30.6905,30.7056,55000.0
2008-10-06 14:20:00,40.47,40.48,40.03,40.05,93700.0,30.7056,30.7132,30.3718,30.387,93700.0
2008-10-06 14:25:00,40.05,40.11,40.0,40.05,101200.0,30.387,30.4325,30.349,30.387,101200.0
2008-10-06 14:30:00,40.05,40.6,40.04,40.44,106300.0,30.387,30.8043,30.3794,30.6829,106300.0
2008-10-06 14:35:00,40.45,40.72,40.18,40.43,82000.0,30.6905,30.8953,30.4856,30.6753,82000.0
2008-10-06 14:40:00,40.5,40.62,40.21,40.26,145800.0,30.7284,30.8194,30.5084,30.5463,145800.0
2008-10-06 14:45:00,40.27,40.79,40.02,40.4,122000.0,30.5539,30.9484,30.3642,30.6525,122000.0
2008-10-06 14:50:00,40.41,40.7,40.1,40.61,108300.0,30.6601,30.8801,30.4249,30.8119,108300.0
2008-10-06 14:55:00,40.61,41.19,40.26,40.84,102400.0,30.8119,31.2519,30.5463,30.9864,102400.0
2008-10-06 15:00:00,40.79,40.9,40.41,40.69,93700.0,30.9484,31.0319,30.6601,30.8726,93700.0
2008-10-06 15:05:00,40.65,41.16,40.49,40.88,108900.0,30.8422,31.2292,30.7208,31.0167,108900.0
2008-10-06 15:10:00,40.94,41.98,40.83,41.79,110400.0,31.0622,31.8513,30.9788,31.7072,110400.0
2008-10-06 15:15:00,41.79,42.25,41.02,42.25,105500.0,31.7072,32.0562,31.1229,32.0562,105500.0
2008-10-06 15:20:00,42.25,42.25,41.07,41.11,161300.0,32.0562,32.0562,31.1609,31.1912,161300.0
2008-10-06 15:25:00,41.11,42.04,40.94,41.74,231000.0,31.1912,31.8968,31.0622,31.6692,231000.0
2008-10-06 15:30:00,41.79,42.25,41.5,41.57,115100.0,31.7072,32.0562,31.4871,31.5402,115100.0
2008-10-06 15:35:00,41.59,41.81,41.29,41.56,120800.0,31.5554,31.7223,31.3278,31.5326,120800.0
2008-10-06 15:40:00,41.72,42.2,41.47,42.05,179100.0,31.654,32.0182,31.4644,31.9044,179100.0
2008-10-06 15:45:00,42.06,42.85,41.89,42.6,169600.0,31.912,32.5114,31.783,32.3217,169600.0
2008-10-06 15:50:00,42.53,42.74,42.21,42.35,174700.0,32.2686,32.4279,32.0258,32.132,174700.0
2008-10-06 15:55:00,42.35,42.36,42.0,42.35,254200.0,32.132,32.1396,31.8665,32.132,254200.0
2008-10-07 09:30:00,42.83,42.83,40.88,41.65,101100.0,32.4962,32.4962,31.0167,31.6009,101100.0
2008-10-07 09:35:00,41.65,41.76,41.22,41.64,127300.0,31.6009,31.6844,31.2747,31.5933,127300.0
2008-10-07 09:40:00,41.64,41.71,41.53,41.56,165700.0,31.5933,31.6465,31.5099,31.5326,165700.0
2008-10-07 09:45:00,41.56,41.61,40.98,41.22,160400.0,31.5326,31.5706,31.0926,31.2747,160400.0
2008-10-07 09:50:00,41.15,41.18,40.61,40.62,72100.0,31.2216,31.2443,30.8119,30.8194,72100.0
2008-10-07 09:55:00,40.61,41.3,40.12,41.12,83000.0,30.8119,31.3354,30.4401,31.1988,83000.0
2008-10-07 10:00:00,41.12,41.47,40.79,41.05,96800.0,31.1988,31.4644,30.9484,31.1457,96800.0
2008-10-07 10:05:00,41.1,41.16,40.75,41.05,58500.0,31.1836,31.2292,30.9181,31.1457,58500.0
2008-10-07 10:10:00,41.06,41.16,40.33,40.83,80000.0,31.1533,31.2292,30.5994,30.9788,80000.0
2008-10-07 10:15:00,40.78,40.97,40.32,40.5,93100.0,30.9408,31.085,30.5918,30.7284,93100.0
2008-10-07 10:20:00,40.48,40.99,40.18,40.63,76200.0,30.7132,31.1002,30.4856,30.827,76200.0
2008-10-07 10:25:00,40.66,41.04,40.23,40.53,144900.0,30.8498,31.1381,30.5235,30.7512,144900.0
2008-10-07 10:30:00,40.55,40.79,40.5,40.61,95000.0,30.7663,30.9484,30.7284,30.8119,95000.0
2008-10-07 10:35:00,40.61,40.98,40.6,40.83,86300.0,30.8119,31.0926,30.8043,30.9788,86300.0
2008-10-07 10:40:00,40.83,41.0,40.6,40.8,82200.0,30.9788,31.1078,30.8043,30.956,82200.0
2008-10-07 10:45:00,40.84,40.86,40.71,40.71,40900.0,30.9864,31.0015,30.8877,30.8877,40900.0
2008-10-07 10:50:00,40.71,40.99,40.55,40.81,38800.0,30.8877,31.1002,30.7663,30.9636,38800.0
2008-10-07 10:55:00,40.81,40.95,40.57,40.82,48100.0,30.9636,31.0698,30.7815,30.9712,48100.0
2008-10-07 11:00:00,40.78,40.99,40.74,40.75,48800.0,30.9408,31.1002,30.9105,30.9181,48800.0
2008-10-07 11:05:00,40.76,40.88,40.48,40.68,55600.0,30.9257,31.0167,30.7132,30.865,55600.0
2008-10-07 11:10:00,40.67,40.78,40.4,40.41,39400.0,30.8574,30.9408,30.6525,30.6601,39400.0
2008-10-07 11:15:00,40.4,40.44,40.27,40.36,88800.0,30.6525,30.6829,30.5539,30.6222,88800.0
2008-10-07 11:20:00,40.33,40.35,39.69,39.88,155800.0,30.5994,30.6146,30.1138,30.258,155800.0
2008-10-07 11:25:00,39.87,40.39,39.77,40.23,88200.0,30.2504,30.6449,30.1745,30.5235,88200.0
2008-10-07 11:30:00,40.2,40.51,40.01,40.12,60300.0,30.5008,30.736,30.3566,30.4401,60300.0
2008-10-07 11:35:00,40.15,40.65,40.1,40.48,84400.0,30.4628,30.8422,30.4249,30.7132,84400.0
2008-10-07 11:40:00,40.51,40.64,40.03,40.12,84300.0,30.736,30.8346,30.3718,30.4401,84300.0
2008-10-07 11:45:00,40.11,40.38,40.07,40.08,64100.0,30.4325,30.6374,30.4021,30.4097,64100.0
2008-10-07 11:50:00,40.06,40.23,40.05,40.09,49000.0,30.3946,30.5235,30.387,30.4173,49000.0
2008-10-07 11:55:00,40.09,40.22,40.0,40.05,52100.0,30.4173,30.516,30.349,30.387,52100.0
2008-10-07 12:00:00,40.08,40.09,39.5,39.55,99800.0,30.4097,30.4173,29.9697,30.0076,99800.0
2008-10-07 12:05:00,39.55,39.99,39.4,39.56,117000.0,30.0076,30.3414,29.8938,30.0152,117000.0
2008-10-07 12:10:00,39.56,39.9,39.39,39.4,65700.0,30.0152,30.2732,29.8862,29.8938,65700.0
2008-10-07 12:15:00,39.36,39.84,39.26,39.59,48400.0,29.8634,30.2276,29.7876,30.038,48400.0
2008-10-07 12:20:00,39.59,39.83,39.2,39.27,56800.0,30.038,30.2201,29.7421,29.7952,56800.0
2008-10-07 12:25:00,39.21,39.5,39.05,39.08,55100.0,29.7496,29.9697,29.6282,29.651,55100.0
2008-10-07 12:30:00,39.07,39.1,38.81,38.94,54500.0,29.6434,29.6662,29.4462,29.5448,54500.0
2008-10-07 12:35:00,38.81,39.17,38.77,38.82,93500.0,29.4462,29.7193,29.4158,29.4537,93500.0
2008-10-07 12:40:00,38.82,39.14,38.8,38.8,75400.0,29.4537,29.6965,29.4386,29.4386,75400.0
2008-10-07 12:45:00,38.85,39.09,38.54,38.71,87300.0,29.4765,29.6586,29.2413,29.3703,87300.0
2008-10-07 12:50:00,38.71,39.09,38.64,38.89,75800.0,29.3703,29.6586,29.3172,29.5068,75800.0
2008-10-07 12:55:00,38.9,39.38,38.83,39.24,62600.0,29.5144,29.8786,29.4613,29.7724,62600.0
2008-10-07 13:00:00,39.26,39.64,39.26,39.37,35200.0,29.7876,30.0759,29.7876,29.871,35200.0
2008-10-07 13:05:00,39.4,39.95,39.35,39.51,36600.0,29.8938,30.3111,29.8559,29.9773,36600.0
2008-10-07 13:10:00,39.52,40.0,39.52,39.65,32300.0,29.9848,30.349,29.9848,30.0835,32300.0
2008-10-07 13:15:00,39.6,39.9,39.24,39.6,39500.0,30.0455,30.2732,29.7724,30.0455,39500.0
2008-10-07 13:20:00,39.6,39.6,39.0,39.25,35300.0,30.0455,30.0455,29.5903,29.78,35300.0
2008-10-07 13:25:00,39.3,39.44,38.9,39.14,70500.0,29.8179,29.9241,29.5144,29.6965,70500.0
2008-10-07 13:30:00,39.15,39.2,38.87,38.96,35000.0,29.7041,29.7421,29.4917,29.56,35000.0
2008-10-07 13:35:00,38.94,39.35,38.89,39.1,46400.0,29.5448,29.8559,29.5068,29.6662,46400.0
2008-10-07 13:40:00,39.07,39.07,38.78,38.92,43100.0,29.6434,29.6434,29.4234,29.5296,43100.0
2008-10-07 13:45:00,38.92,39.0,38.59,38.68,51300.0,29.5296,29.5903,29.2792,29.3475,51300.0
2008-10-07 13:50:00,38.72,38.83,38.28,38.53,66800.0,29.3779,29.4613,29.044,29.2337,66800.0
2008-10-07 13:55:00,38.6,39.2,38.51,38.52,43000.0,29.2868,29.7421,29.2185,29.2261,43000.0
2008-10-07 14:00:00,38.52,39.35,38.48,38.9,44100.0,29.2261,29.8559,29.1958,29.5144,44100.0
2008-10-07 14:05:00,38.94,39.29,38.71,39.24,42200.0,29.5448,29.8103,29.3703,29.7724,42200.0
2008-10-07 14:10:00,39.22,39.63,38.63,39.52,99800.0,29.7572,30.0683,29.3096,29.9848,99800.0
2008-10-07 14:15:00,39.41,39.89,38.67,39.52,91300.0,29.9014,30.2656,29.3399,29.9848,91300.0
2008-10-07 14:20:00,39.57,40.72,39.45,40.18,135800.0,30.0228,30.8953,29.9317,30.4856,135800.0
2008-10-07 14:25:00,40.18,40.35,40.01,40.24,77700.0,30.4856,30.6146,30.3566,30.5311,77700.0
2008-10-07 14:30:00,40.23,40.48,40.14,40.19,86300.0,30.5235,30.7132,30.4553,30.4932,86300.0
2008-10-07 14:35:00,40.18,40.33,39.98,40.14,34800.0,30.4856,30.5994,30.3339,30.4553,34800.0
2008-10-07 14:40:00,40.12,40.22,39.85,40.08,32600.0,30.4401,30.516,30.2352,30.4097,32600.0
2008-10-07 14:45:00,40.04,40.33,39.9,40.21,54200.0,30.3794,30.5994,30.2732,30.5084,54200.0
2008-10-07 14:50:00,40.19,40.29,40.04,40.04,91400.0,30.4932,30.5691,30.3794,30.3794,91400.0
2008-10-07 14:55:00,40.08,40.3,39.92,40.11,46000.0,30.4097,30.5767,30.2883,30.4325,46000.0
2008-10-07 15:00:00,40.17,40.21,40.0,40.17,57100.0,30.478,30.5084,30.349,30.478,57100.0
2008-10-07 15:05:00,40.13,40.25,39.93,40.2,73600.0,30.4477,30.5387,30.2959,30.5008,73600.0
2008-10-07 15:10:00,40.21,40.3,40.08,40.19,101100.0,30.5084,30.5767,30.4097,30.4932,101100.0
2008-10-07 15:15:00,40.2,40.4,39.26,39.97,114200.0,30.5008,30.6525,29.7876,30.3263,114200.0
2008-10-07 15:20:00,39.97,40.33,39.75,39.9,95200.0,30.3263,30.5994,30.1594,30.2732,95200.0
2008-10-07 15:25:00,39.87,40.2,39.77,40.17,92200.0,30.2504,30.5008,30.1745,30.478,92200.0
2008-10-07 15:30:00,40.19,40.24,39.71,39.94,107600.0,30.4932,30.5311,30.129,30.3035,107600.0
2008-10-07 15:35:00,39.95,40.09,39.91,39.97,80200.0,30.3111,30.4173,30.2807,30.3263,80200.0
2008-10-07 15:40:00,39.95,39.98,39.11,39.11,127400.0,30.3111,30.3339,29.6738,29.6738,127400.0
2008-10-07 15:45:00,39.09,39.45,38.75,38.81,114000.0,29.6586,29.9317,29.4006,29.4462,114000.0
2008-10-07 15:50:00,38.84,38.94,38.28,38.39,207100.0,29.4689,29.5448,29.044,29.1275,207100.0
2008-10-07 15:55:00,38.39,38.42,37.85,38.06,239900.0,29.1275,29.1502,28.7178,28.8771,239900.0
2008-10-08 09:30:00,36.05,38.69,36.05,38.0,213700.0,27.3521,29.3551,27.3521,28.8316,213700.0
2008-10-08 09:35:00,38.0,38.33,36.9,38.26,170600.0,28.8316,29.082,27.997,29.0289,170600.0
2008-10-08 09:40:00,38.26,39.56,37.62,39.55,240200.0,29.0289,30.0152,28.5433,30.0076,240200.0
2008-10-08 09:45:00,39.59,39.68,37.95,39.46,207400.0,30.038,30.1062,28.7936,29.9393,207400.0
2008-10-08 09:50:00,39.35,40.08,39.24,39.7,147200.0,29.8559,30.4097,29.7724,30.1214,147200.0
2008-10-08 09:55:00,39.69,40.2,39.44,40.01,50700.0,30.1138,30.5008,29.9241,30.3566,50700.0
2008-10-08 10:00:00,40.07,40.56,39.82,40.4,61500.0,30.4021,30.7739,30.2125,30.6525,61500.0
2008-10-08 10:05:00,40.4,40.57,39.71,39.71,193600.0,30.6525,30.7815,30.129,30.129,193600.0
2008-10-08 10:10:00,39.83,40.48,39.71,39.91,102000.0,30.2201,30.7132,30.129,30.2807,102000.0
2008-10-08 10:15:00,39.88,40.06,38.63,38.72,103000.0,30.258,30.3946,29.3096,29.3779,103000.0
2008-10-08 10:20:00,38.74,39.95,38.72,39.78,113200.0,29.393,30.3111,29.3779,30.1821,113200.0
2008-10-08 10:25:00,39.86,40.03,38.5,38.54,108400.0,30.2428,30.3718,29.2109,29.2413,108400.0
2008-10-08 10:30:00,38.54,39.0,38.05,38.05,109400.0,29.2413,29.5903,28.8695,28.8695,109400.0
2008-10-08 10:35:00,38.05,38.96,37.5,38.45,65400.0,28.8695,29.56,28.4522,29.173,65400.0
2008-10-08 10:40:00,38.48,39.04,38.16,38.22,117400.0,29.1958,29.6207,28.953,28.9985,117400.0
2008-10-08 10:45:00,38.24,38.4,37.29,37.72,68400.0,29.0137,29.1351,28.2929,28.6191,68400.0
2008-10-08 10:50:00,37.72,38.26,37.63,38.22,51300.0,28.6191,29.0289,28.5509,28.9985,51300.0
2008-10-08 10:55:00,38.2,39.15,38.09,38.39,64700.0,28.9833,29.7041,28.8999,29.1275,64700.0
2008-10-08 11:00:00,38.47,38.53,37.95,38.41,48600.0,29.1882,29.2337,28.7936,29.1427,48600.0
2008-10-08 11:05:00,38.5,38.66,38.26,38.46,31800.0,29.2109,29.3323,29.0289,29.1806,31800.0
2008-10-08 11:10:00,38.47,38.71,38.4,38.55,32200.0,29.1882,29.3703,29.1351,29.2489,32200.0
2008-10-08 11:15:00,38.47,38.99,38.47,38.75,36700.0,29.1882,29.5827,29.1882,29.4006,36700.0
2008-10-08 11:20:00,38.75,39.06,38.69,38.99,51500.0,29.4006,29.6358,29.3551,29.5827,51500.0
2008-10-08 11:25:00,38.99,39.21,38.8,38.8,38300.0,29.5827,29.7496,29.4386,29.4386,38300.0
2008-10-08 11:30:00,38.79,38.81,38.24,38.33,39100.0,29.431,29.4462,29.0137,29.082,39100.0
2008-10-08 11:35:00,38.33,38.33,37.54,37.77,68100.0,29.082,29.082,28.4826,28.6571,68100.0
2008-10-08 11:40:00,37.82,37.87,37.05,37.23,41500.0,28.695,28.7329,28.1108,28.2474,41500.0
2008-10-08 11:45:00,37.15,37.58,36.96,37.44,58900.0,28.1867,28.5129,28.0425,28.4067,58900.0
2008-10-08 11:50:00,37.45,37.65,37.3,37.63,36400.0,28.4143,28.566,28.3005,28.5509,36400.0
2008-10-08 11:55:00,37.64,37.95,37.05,37.88,37100.0,28.5584,28.7936,28.1108,28.7405,37100.0
2008-10-08 12:00:00,37.84,37.85,37.56,37.59,35000.0,28.7102,28.7178,28.4977,28.5205,35000.0
2008-10-08 12:05:00,37.58,37.8,37.31,37.56,33900.0,28.5129,28.6798,28.3081,28.4977,33900.0
2008-10-08 12:10:00,37.56,37.87,37.31,37.68,31600.0,28.4977,28.7329,28.3081,28.5888,31600.0
2008-10-08 12:15:00,37.64,38.17,37.49,37.93,32700.0,28.5584,28.9606,28.4446,28.7785,32700.0
2008-10-08 12:20:00,37.85,38.16,37.75,37.75,17100.0,28.7178,28.953,28.6419,28.6419,17100.0
2008-10-08 12:25:00,37.75,37.78,37.19,37.29,28700.0,28.6419,28.6647,28.217,28.2929,28700.0
2008-10-08 12:30:00,37.32,37.44,37.05,37.23,31900.0,28.3156,28.4067,28.1108,28.2474,31900.0
2008-10-08 12:35:00,37.18,37.88,36.95,37.76,41800.0,28.2094,28.7405,28.0349,28.6495,41800.0
2008-10-08 12:40:00,37.73,38.0,37.52,37.55,34700.0,28.6267,28.8316,28.4674,28.4902,34700.0
2008-10-08 12:45:00,37.67,37.91,37.4,37.4,36400.0,28.5812,28.7633,28.3763,28.3763,36400.0
2008-10-08 12:50:00,37.38,38.11,37.35,37.9,33900.0,28.3612,28.915,28.3384,28.7557,33900.0
2008-10-08 12:55:00,37.9,38.01,37.71,37.9,14200.0,28.7557,28.8392,28.6116,28.7557,14200.0
2008-10-08 13:00:00,37.92,38.92,37.78,38.45,63800.0,28.7709,29.5296,28.6647,29.173,63800.0
2008-10-08 13:05:00,38.47,39.2,38.33,39.2,47100.0,29.1882,29.7421,29.082,29.7421,47100.0
2008-10-08 13:10:00,39.24,39.24,38.56,39.04,32700.0,29.7724,29.7724,29.2565,29.6207,32700.0
2008-10-08 13:15:00,39.05,39.59,38.56,39.26,46200.0,29.6282,30.038,29.2565,29.7876,46200.0
2008-10-08 13:20:00,39.26,39.36,38.64,38.95,32200.0,29.7876,29.8634,29.3172,29.5524,32200.0
2008-10-08 13:25:00,38.82,38.84,38.14,38.17,39700.0,29.4537,29.4689,28.9378,28.9606,39700.0
2008-10-08 13:30:00,38.15,38.44,38.12,38.42,32000.0,28.9454,29.1654,28.9226,29.1502,32000.0
2008-10-08 13:35:00,38.4,39.15,38.28,38.93,50100.0,29.1351,29.7041,29.044,29.5372,50100.0
2008-10-08 13:40:00,38.87,39.47,38.87,39.3,53900.0,29.4917,29.9469,29.4917,29.8179,53900.0
2008-10-08 13:45:00,39.4,39.71,38.8,38.93,90600.0,29.8938,30.129,29.4386,29.5372,90600.0
2008-10-08 13:50:00,38.96,39.88,38.85,39.68,44000.0,29.56,30.258,29.4765,30.1062,44000.0
2008-10-08 13:55:00,39.67,39.95,39.57,39.83,56900.0,30.0987,30.3111,30.0228,30.2201,56900.0
2008-10-08 14:00:00,39.71,39.99,39.4,39.86,32200.0,30.129,30.3414,29.8938,30.2428,32200.0
2008-10-08 14:05:00,39.91,40.04,39.42,39.42,66400.0,30.2807,30.3794,29.909,29.909,66400.0
2008-10-08 14:10:00,39.47,39.48,38.98,39.37,50800.0,29.9469,29.9545,29.5751,29.871,50800.0
2008-10-08 14:15:00,39.33,39.41,38.5,38.62,55700.0,29.8407,29.9014,29.2109,29.302,55700.0
2008-10-08 14:20:00,38.68,39.52,38.67,39.26,70100.0,29.3475,29.9848,29.3399,29.7876,70100.0
2008-10-08 14:25:00,39.24,39.52,39.18,39.19,45500.0,29.7724,29.9848,29.7269,29.7345,45500.0
2008-10-08 14:30:00,39.18,39.62,39.1,39.35,42000.0,29.7269,30.0607,29.6662,29.8559,42000.0
2008-10-08 14:35:00,39.31,39.79,39.24,39.66,41800.0,29.8255,30.1897,29.7724,30.0911,41800.0
2008-10-08 14:40:00,39.66,39.83,39.13,39.38,67100.0,30.0911,30.2201,29.6889,29.8786,67100.0
2008-10-08 14:45:00,39.31,39.73,39.31,39.48,30300.0,29.8255,30.1442,29.8255,29.9545,30300.0
2008-10-08 14:50:00,39.43,39.95,39.39,39.72,55700.0,29.9166,30.3111,29.8862,30.1366,55700.0
2008-10-08 14:55:00,39.76,39.89,39.43,39.65,39800.0,30.1669,30.2656,29.9166,30.0835,39800.0
2008-10-08 15:00:00,39.7,39.8,38.4,38.63,69600.0,30.1214,30.1973,29.1351,29.3096,69600.0
2008-10-08 15:05:00,38.57,39.4,38.54,39.14,63400.0,29.2641,29.8938,29.2413,29.6965,63400.0
2008-10-08 15:10:00,39.13,39.17,38.36,38.36,39600.0,29.6889,29.7193,29.1047,29.1047,39600.0
2008-10-08 15:15:00,38.38,39.37,38.32,39.11,45500.0,29.1199,29.871,29.0744,29.6738,45500.0
2008-10-08 15:20:00,39.11,39.27,38.63,38.98,39100.0,29.6738,29.7952,29.3096,29.5751,39100.0
2008-10-08 15:25:00,38.98,39.09,38.48,38.97,71000.0,29.5751,29.6586,29.1958,29.5675,71000.0
2008-10-08 15:30:00,38.93,39.19,38.3,38.61,41800.0,29.5372,29.7345,29.0592,29.2944,41800.0
2008-10-08 15:35:00,38.57,38.94,37.96,37.99,55100.0,29.2641,29.5448,28.8012,28.824,55100.0
2008-10-08 15:40:00,38.03,38.35,37.75,38.28,68500.0,28.8543,29.0971,28.6419,29.044,68500.0
2008-10-08 15:45:00,38.31,38.34,37.6,37.99,70400.0,29.0668,29.0895,28.5281,28.824,70400.0
2008-10-08 15:50:00,37.96,38.33,37.32,37.32,95700.0,28.8012,29.082,28.3156,28.3156,95700.0
2008-10-08 15:55:00,37.46,37.82,36.22,36.28,230000.0,28.4219,28.695,27.4811,27.5266,230000.0
2008-10-09 09:30:00,37.4,37.7,36.48,37.08,265700.0,28.3763,28.604,27.6783,28.1336,265700.0
2008-10-09 09:35:00,37.09,37.34,36.58,36.67,219400.0,28.1411,28.3308,27.7542,27.8225,219400.0
2008-10-09 09:40:00,36.67,38.33,36.61,37.73,206700.0,27.8225,29.082,27.777,28.6267,206700.0
2008-10-09 09:45:00,37.73,37.86,37.11,37.11,153600.0,28.6267,28.7254,28.1563,28.1563,153600.0
2008-10-09 09:50:00,37.11,37.59,37.03,37.19,155800.0,28.1563,28.5205,28.0956,28.217,155800.0
2008-10-09 09:55:00,37.13,37.24,36.62,36.69,151200.0,28.1715,28.255,27.7845,27.8377,151200.0
2008-10-09 10:00:00,36.69,36.73,36.11,36.21,175100.0,27.8377,27.868,27.3976,27.4735,175100.0
2008-10-09 10:05:00,36.24,36.51,35.66,36.35,402200.0,27.4962,27.7011,27.0562,27.5797,402200.0
2008-10-09 10:10:00,36.38,36.55,35.91,35.99,144900.0,27.6024,27.7314,27.2458,27.3065,144900.0
2008-10-09 10:15:00,35.99,36.11,35.77,35.89,130200.0,27.3065,27.3976,27.1396,27.2307,130200.0
2008-10-09 10:20:00,35.89,36.1,35.54,35.54,160800.0,27.2307,27.39,26.9651,26.9651,160800.0
2008-10-09 10:25:00,35.54,35.73,35.2,35.24,200500.0,26.9651,27.1093,26.7072,26.7375,200500.0
2008-10-09 10:30:00,35.3,35.8,35.23,35.7,120200.0,26.783,27.1624,26.7299,27.0865,120200.0
2008-10-09 10:35:00,35.67,35.75,35.21,35.25,136700.0,27.0638,27.1244,26.7147,26.7451,136700.0
2008-10-09 10:40:00,35.21,35.6,34.65,34.78,149600.0,26.7147,27.0106,26.2899,26.3885,149600.0
2008-10-09 10:45:00,34.79,35.07,34.55,34.88,116900.0,26.3961,26.6085,26.214,26.4644,116900.0
2008-10-09 10:50:00,34.86,35.06,34.68,35.0,130100.0,26.4492,26.6009,26.3126,26.5554,130100.0
2008-10-09 10:55:00,35.06,35.1,34.68,34.94,133100.0,26.6009,26.6313,26.3126,26.5099,133100.0
2008-10-09 11:00:00,34.94,35.0,34.36,34.53,130400.0,26.5099,26.5554,26.0698,26.1988,130400.0
2008-10-09 11:05:00,34.48,34.91,33.99,34.89,118400.0,26.1609,26.4871,25.7891,26.4719,118400.0
2008-10-09 11:10:00,34.86,35.57,34.55,35.49,102400.0,26.4492,26.9879,26.214,26.9272,102400.0
2008-10-09 11:15:00,35.54,35.95,35.38,35.61,136200.0,26.9651,27.2762,26.8437,27.0182,136200.0
2008-10-09 11:20:00,35.54,35.86,35.35,35.35,120800.0,26.9651,27.2079,26.821,26.821,120800.0
2008-10-09 11:25:00,35.35,35.61,35.28,35.58,159400.0,26.821,27.0182,26.7678,26.9955,159400.0
2008-10-09 11:30:00,35.58,35.85,35.31,35.4,103800.0,26.9955,27.2003,26.7906,26.8589,103800.0
2008-10-09 11:35:00,35.46,36.37,35.43,36.1,148100.0,26.9044,27.5949,26.8817,27.39,148100.0
2008-10-09 11:40:00,35.99,36.3,35.82,35.95,114500.0,27.3065,27.5417,27.1776,27.2762,114500.0
2008-10-09 11:45:00,35.94,36.33,35.72,35.72,121500.0,27.2686,27.5645,27.1017,27.1017,121500.0
2008-10-09 11:50:00,35.72,35.99,35.42,35.54,124200.0,27.1017,27.3065,26.8741,26.9651,124200.0
2008-10-09 11:55:00,35.5,35.88,35.33,35.42,50900.0,26.9348,27.2231,26.8058,26.8741,50900.0
2008-10-09 12:00:00,35.43,35.67,35.05,35.11,82700.0,26.8817,27.0638,26.5933,26.6389,82700.0
2008-10-09 12:05:00,35.13,35.9,35.0,35.7,87000.0,26.654,27.2383,26.5554,27.0865,87000.0
2008-10-09 12:10:00,35.7,35.95,35.59,35.91,40900.0,27.0865,27.2762,27.0031,27.2458,40900.0
2008-10-09 12:15:00,35.95,36.14,35.81,35.96,56200.0,27.2762,27.4204,27.17,27.2838,56200.0
2008-10-09 12:20:00,35.93,36.18,35.76,36.18,46700.0,27.261,27.4507,27.132,27.4507,46700.0
2008-10-09 12:25:00,36.17,36.18,35.81,35.83,20900.0,27.4431,27.4507,27.17,27.1851,20900.0
2008-10-09 12:30:00,35.84,36.0,35.7,35.74,17500.0,27.1927,27.3141,27.0865,27.1169,17500.0
2008-10-09 12:35:00,35.71,35.87,35.55,35.78,51900.0,27.0941,27.2155,26.9727,27.1472,51900.0
2008-10-09 12:40:00,35.79,36.01,35.75,35.83,85700.0,27.1548,27.3217,27.1244,27.1851,85700.0
2008-10-09 12:45:00,35.83,35.85,35.29,35.34,54400.0,27.1851,27.2003,26.7754,26.8134,54400.0
2008-10-09 12:50:00,35.31,35.84,35.26,35.59,72000.0,26.7906,27.1927,26.7527,27.0031,72000.0
2008-10-09 12:55:00,35.62,35.77,35.5,35.74,33500.0,27.0258,27.1396,26.9348,27.1169,33500.0
2008-10-09 13:00:00,35.71,35.98,35.56,35.65,67900.0,27.0941,27.299,26.9803,27.0486,67900.0
2008-10-09 13:05:00,35.64,36.04,35.52,36.0,90700.0,27.041,27.3445,26.9499,27.3141,90700.0
2008-10-09 13:10:00,36.01,36.53,36.01,36.4,118200.0,27.3217,27.7163,27.3217,27.6176,118200.0
2008-10-09 13:15:00,36.4,36.69,36.4,36.51,72500.0,27.6176,27.8377,27.6176,27.7011,72500.0
2008-10-09 13:20:00,36.5,36.52,36.06,36.07,90400.0,27.6935,27.7087,27.3597,27.3672,90400.0
2008-10-09 13:25:00,36.09,36.86,35.93,36.6,148500.0,27.3824,27.9666,27.261,27.7694,148500.0
2008-10-09 13:30:00,36.6,36.7,36.31,36.49,60800.0,27.7694,27.8452,27.5493,27.6859,60800.0
2008-10-09 13:35:00,36.51,36.59,36.06,36.24,75800.0,27.7011,27.7618,27.3597,27.4962,75800.0
2008-10-09 13:40:00,36.24,36.32,35.96,36.04,60800.0,27.4962,27.5569,27.2838,27.3445,60800.0
2008-10-09 13:45:00,36.05,36.1,35.8,35.93,80600.0,27.3521,27.39,27.1624,27.261,80600.0
2008-10-09 13:50:00,35.94,36.05,35.59,35.6,47300.0,27.2686,27.3521,27.0031,27.0106,47300.0
2008-10-09 13:55:00,35.6,36.04,35.6,35.62,58800.0,27.0106,27.3445,27.0106,27.0258,58800.0
2008-10-09 14:00:00,35.63,35.91,35.51,35.53,50600.0,27.0334,27.2458,26.9424,26.9575,50600.0
2008-10-09 14:05:00,35.52,35.53,35.37,35.52,65900.0,26.9499,26.9575,26.8361,26.9499,65900.0
2008-10-09 14:10:00,35.48,35.57,35.1,35.42,92000.0,26.9196,26.9879,26.6313,26.8741,92000.0
2008-10-09 14:15:00,35.42,35.54,35.11,35.3,93700.0,26.8741,26.9651,26.6389,26.783,93700.0
2008-10-09 14:20:00,35.29,35.32,35.08,35.21,98700.0,26.7754,26.7982,26.6161,26.7147,98700.0
2008-10-09 14:25:00,35.2,35.41,35.17,35.22,50100.0,26.7072,26.8665,26.6844,26.7223,50100.0
2008-10-09 14:30:00,35.23,35.43,35.0,35.03,97900.0,26.7299,26.8817,26.5554,26.5782,97900.0
2008-10-09 14:35:00,35.03,35.17,34.93,35.08,81200.0,26.5782,26.6844,26.5023,26.6161,81200.0
2008-10-09 14:40:00,35.12,35.4,35.03,35.07,66400.0,26.6465,26.8589,26.5782,26.6085,66400.0
2008-10-09 14:45:00,35.09,35.09,34.86,35.01,74700.0,26.6237,26.6237,26.4492,26.563,74700.0
2008-10-09 14:50:00,35.01,35.01,34.68,34.74,134600.0,26.563,26.563,26.3126,26.3581,134600.0
2008-10-09 14:55:00,34.77,35.05,34.5,34.53,105200.0,26.3809,26.5933,26.176,26.1988,105200.0
2008-10-09 15:00:00,34.54,34.65,34.1,34.28,191700.0,26.2064,26.2899,25.8726,26.0091,191700.0
2008-10-09 15:05:00,34.28,34.7,34.17,34.2,84900.0,26.0091,26.3278,25.9257,25.9484,84900.0
2008-10-09 15:10:00,34.18,34.22,33.8,33.86,124500.0,25.9332,25.9636,25.6449,25.6905,124500.0
2008-10-09 15:15:00,33.87,34.03,32.99,33.02,274400.0,25.698,25.8194,25.0304,25.0531,274400.0
2008-10-09 15:20:00,33.02,33.44,32.87,33.04,437700.0,25.0531,25.3718,24.9393,25.0683,437700.0
2008-10-09 15:25:00,33.08,33.21,32.86,32.89,211100.0,25.0987,25.1973,24.9317,24.9545,211100.0
2008-10-09 15:30:00,32.89,33.28,32.7,32.78,170300.0,24.9545,25.2504,24.8103,24.871,170300.0
2008-10-09 15:35:00,32.81,32.85,31.99,32.09,249700.0,24.8938,24.9241,24.2716,24.3475,249700.0
2008-10-09 15:40:00,32.08,32.13,31.0,31.15,349700.0,24.3399,24.3779,23.5205,23.6343,349700.0
2008-10-09 15:45:00,31.13,31.71,31.0,31.38,445700.0,23.6191,24.0592,23.5205,23.8088,445700.0
2008-10-09 15:50:00,31.4,31.64,30.88,31.58,1073700.0,23.824,24.0061,23.4295,23.9606,1073700.0
2008-10-09 15:55:00,31.62,35.24,31.58,33.64,1253000.0,23.9909,26.7375,23.9606,25.5235,1253000.0
2008-10-10 09:30:00,31.7,32.94,31.48,32.7,295100.0,24.0516,24.9924,23.8847,24.8103,295100.0
2008-10-10 09:35:00,32.68,33.68,32.0,33.12,467000.0,24.7952,25.5539,24.2792,25.129,467000.0
2008-10-10 09:40:00,33.12,36.4,33.12,36.26,355000.0,25.129,27.6176,25.129,27.5114,355000.0
2008-10-10 09:45:00,36.36,37.32,34.4,35.51,315500.0,27.5873,28.3156,26.1002,26.9424,315500.0
2008-10-10 09:50:00,35.49,36.05,34.7,35.36,431900.0,26.9272,27.3521,26.3278,26.8285,431900.0
2008-10-10 09:55:00,35.3,36.66,34.55,35.6,320300.0,26.783,27.8149,26.214,27.0106,320300.0
2008-10-10 10:00:00,35.58,36.8,35.05,35.7,433600.0,26.9955,27.9211,26.5933,27.0865,433600.0
2008-10-10 10:05:00,35.66,37.48,35.6,36.05,423000.0,27.0562,28.437,27.0106,27.3521,423000.0
2008-10-10 10:10:00,36.0,36.84,35.5,36.26,202100.0,27.3141,27.9515,26.9348,27.5114,202100.0
2008-10-10 10:15:00,36.21,36.48,35.97,36.08,224900.0,27.4735,27.6783,27.2914,27.3748,224900.0
2008-10-10 10:20:00,36.08,36.47,35.78,35.99,174700.0,27.3748,27.6707,27.1472,27.3065,174700.0
2008-10-10 10:25:00,36.01,36.31,35.86,36.12,275700.0,27.3217,27.5493,27.2079,27.4052,275700.0
2008-10-10 10:30:00,36.12,36.18,35.05,35.21,316000.0,27.4052,27.4507,26.5933,26.7147,316000.0
2008-10-10 10:35:00,35.24,35.61,35.07,35.34,268000.0,26.7375,27.0182,26.6085,26.8134,268000.0
2008-10-10 10:40:00,35.35,35.44,34.21,34.26,234100.0,26.821,26.8892,25.956,25.9939,234100.0
2008-10-10 10:45:00,34.26,34.95,33.96,34.89,190300.0,25.9939,26.5175,25.7663,26.4719,190300.0
2008-10-10 10:50:00,34.88,35.1,34.38,34.64,171900.0,26.4644,26.6313,26.085,26.2823,171900.0
2008-10-10 10:55:00,34.64,35.09,34.49,35.03,186300.0,26.2823,26.6237,26.1685,26.5782,186300.0
2008-10-10 11:00:00,35.04,35.31,34.73,34.77,214200.0,26.5858,26.7906,26.3505,26.3809,214200.0
2008-10-10 11:05:00,34.8,35.19,34.3,34.75,229100.0,26.4037,26.6996,26.0243,26.3657,229100.0
2008-10-10 11:10:00,34.71,34.81,34.11,34.38,185900.0,26.3354,26.4112,25.8801,26.085,185900.0
2008-10-10 11:15:00,34.44,34.44,33.63,33.73,248400.0,26.1305,26.1305,25.516,25.5918,248400.0
2008-10-10 11:20:00,33.75,34.16,33.75,34.09,104000.0,25.607,25.9181,25.607,25.865,104000.0
2008-10-10 11:25:00,34.1,34.26,33.6,33.63,92100.0,25.8726,25.9939,25.4932,25.516,92100.0
2008-10-10 11:30:00,33.65,34.0,33.27,33.54,91400.0,25.5311,25.7967,25.2428,25.4477,91400.0
2008-10-10 11:35:00,33.52,33.86,33.44,33.73,74800.0,25.4325,25.6905,25.3718,25.5918,74800.0
2008-10-10 11:40:00,33.72,34.0,33.57,33.64,74100.0,25.5842,25.7967,25.4704,25.5235,74100.0
2008-10-10 11:45:00,33.61,33.8,32.38,32.4,145500.0,25.5008,25.6449,24.5675,24.5827,145500.0
2008-10-10 11:50:00,32.36,33.07,32.0,32.16,320600.0,24.5524,25.0911,24.2792,24.4006,320600.0
2008-10-10 11:55:00,32.13,33.31,31.67,33.19,307600.0,24.3779,25.2732,24.0288,25.1821,307600.0
2008-10-10 12:00:00,33.18,33.74,33.1,33.43,284700.0,25.1745,25.5994,25.1138,25.3642,284700.0
2008-10-10 12:05:00,33.44,34.0,33.13,33.24,258900.0,25.3718,25.7967,25.1366,25.22,258900.0
2008-10-10 12:10:00,33.22,33.74,33.17,33.56,255800.0,25.2049,25.5994,25.1669,25.4628,255800.0
2008-10-10 12:15:00,33.56,33.89,33.5,33.8,203700.0,25.4628,25.7132,25.4173,25.6449,203700.0
2008-10-10 12:20:00,33.83,34.13,33.71,33.91,166100.0,25.6677,25.8953,25.5766,25.7284,166100.0
2008-10-10 12:25:00,33.91,34.07,33.65,33.8,170900.0,25.7284,25.8498,25.5311,25.6449,170900.0
2008-10-10 12:30:00,33.77,34.0,33.52,33.95,129900.0,25.6222,25.7967,25.4325,25.7587,129900.0
2008-10-10 12:35:00,33.95,34.16,33.42,33.68,195600.0,25.7587,25.9181,25.3566,25.5539,195600.0
2008-10-10 12:40:00,33.68,34.83,33.65,34.7,211800.0,25.5539,26.4264,25.5311,26.3278,211800.0
2008-10-10 12:45:00,34.63,34.9,34.44,34.63,328600.0,26.2747,26.4795,26.1305,26.2747,328600.0
2008-10-10 12:50:00,34.63,34.9,34.48,34.74,136100.0,26.2747,26.4795,26.1609,26.3581,136100.0
2008-10-10 12:55:00,34.7,34.94,34.53,34.91,100300.0,26.3278,26.5099,26.1988,26.4871,100300.0
2008-10-10 13:00:00,34.94,35.09,34.79,34.99,188800.0,26.5099,26.6237,26.3961,26.5478,188800.0
2008-10-10 13:05:00,35.0,35.04,34.81,34.91,102900.0,26.5554,26.5858,26.4112,26.4871,102900.0
2008-10-10 13:10:00,34.94,34.97,34.58,34.71,130900.0,26.5099,26.5326,26.2367,26.3354,130900.0
2008-10-10 13:15:00,34.7,34.71,34.51,34.53,116000.0,26.3278,26.3354,26.1836,26.1988,116000.0
2008-10-10 13:20:00,34.54,34.71,34.21,34.41,119900.0,26.2064,26.3354,25.956,26.1078,119900.0
2008-10-10 13:25:00,34.46,34.82,34.37,34.59,114600.0,26.1457,26.4188,26.0774,26.2443,114600.0
2008-10-10 13:30:00,34.6,34.62,34.14,34.21,120900.0,26.2519,26.2671,25.9029,25.956,120900.0
2008-10-10 13:35:00,34.23,34.46,33.91,34.33,110400.0,25.9712,26.1457,25.7284,26.0471,110400.0
2008-10-10 13:40:00,34.33,34.54,34.12,34.27,95600.0,26.0471,26.2064,25.8877,26.0015,95600.0
2008-10-10 13:45:00,34.26,34.33,33.75,33.94,171300.0,25.9939,26.0471,25.607,25.7512,171300.0
2008-10-10 13:50:00,33.95,34.76,33.91,34.13,225200.0,25.7587,26.3733,25.7284,25.8953,225200.0
2008-10-10 13:55:00,34.18,34.55,34.12,34.52,205100.0,25.9332,26.214,25.8877,26.1912,205100.0
2008-10-10 14:00:00,34.52,34.65,34.13,34.43,232400.0,26.1912,26.2899,25.8953,26.1229,232400.0
2008-10-10 14:05:00,34.48,35.15,34.43,34.99,330100.0,26.1609,26.6692,26.1229,26.5478,330100.0
2008-10-10 14:10:00,34.97,36.18,34.96,35.73,300400.0,26.5326,27.4507,26.5251,27.1093,300400.0
2008-10-10 14:15:00,35.73,36.73,35.64,35.97,321600.0,27.1093,27.868,27.041,27.2914,321600.0
2008-10-10 14:20:00,35.97,36.78,35.92,36.19,231700.0,27.2914,27.9059,27.2534,27.4583,231700.0
2008-10-10 14:25:00,36.19,36.9,35.95,36.9,336100.0,27.4583,27.997,27.2762,27.997,336100.0
2008-10-10 14:30:00,36.89,37.85,36.86,37.27,351000.0,27.9894,28.7178,27.9666,28.2777,351000.0
2008-10-10 14:35:00,37.32,37.43,35.6,35.64,541300.0,28.3156,28.3991,27.0106,27.041,541300.0
2008-10-10 14:40:00,35.64,36.61,35.55,36.07,401800.0,27.041,27.777,26.9727,27.3672,401800.0
2008-10-10 14:45:00,36.1,36.86,36.05,36.67,330500.0,27.39,27.9666,27.3521,27.8225,330500.0
2008-10-10 14:50:00,36.67,36.87,35.96,35.96,197800.0,27.8225,27.9742,27.2838,27.2838,197800.0
2008-10-10 14:55:00,35.95,36.01,35.7,35.97,200300.0,27.2762,27.3217,27.0865,27.2914,200300.0
2008-10-10 15:00:00,35.97,36.21,35.65,35.84,321700.0,27.2914,27.4735,27.0486,27.1927,321700.0
2008-10-10 15:05:00,35.82,36.54,35.63,36.05,309600.0,27.1776,27.7238,27.0334,27.3521,309600.0
2008-10-10 15:10:00,36.0,36.6,35.84,36.35,706500.0,27.3141,27.7694,27.1927,27.5797,706500.0
2008-10-10 15:15:00,36.36,36.49,35.75,36.11,513200.0,27.5873,27.6859,27.1244,27.3976,513200.0
2008-10-10 15:20:00,36.15,36.33,35.68,35.92,321100.0,27.4279,27.5645,27.0713,27.2534,321100.0
2008-10-10 15:25:00,35.91,36.1,35.52,35.89,315100.0,27.2458,27.39,26.9499,27.2307,315100.0
2008-10-10 15:30:00,35.89,36.01,34.61,35.21,556800.0,27.2307,27.3217,26.2595,26.7147,556800.0
2008-10-10 15:35:00,35.25,35.95,34.54,35.19,479000.0,26.7451,27.2762,26.2064,26.6996,479000.0
2008-10-10 15:40:00,35.18,35.21,34.68,34.9,538800.0,26.692,26.7147,26.3126,26.4795,538800.0
2008-10-10 15:45:00,34.88,35.04,34.33,34.56,468700.0,26.4644,26.5858,26.0471,26.2216,468700.0
2008-10-10 15:50:00,34.55,35.04,34.0,34.23,418800.0,26.214,26.5858,25.7967,25.9712,418800.0
2008-10-10 15:55:00,34.27,36.13,33.98,36.05,544300.0,26.0015,27.4128,25.7815,27.3521,544300.0
2008-10-13 09:30:00,38.67,38.88,36.94,37.08,268600.0,29.3399,29.4993,28.0273,28.1336,268600.0
2008-10-13 09:35:00,37.15,38.25,36.9,37.84,459600.0,28.1867,29.0213,27.997,28.7102,459600.0
2008-10-13 09:40:00,37.84,37.94,36.9,37.06,210900.0,28.7102,28.7861,27.997,28.1184,210900.0
2008-10-13 09:45:00,37.06,37.92,37.0,37.11,174000.0,28.1184,28.7709,28.0729,28.1563,174000.0
2008-10-13 09:50:00,37.13,37.14,36.11,36.47,220200.0,28.1715,28.1791,27.3976,27.6707,220200.0
2008-10-13 09:55:00,36.47,36.9,36.22,36.41,148300.0,27.6707,27.997,27.4811,27.6252,148300.0
2008-10-13 10:00:00,36.36,36.73,36.14,36.14,138600.0,27.5873,27.868,27.4204,27.4204,138600.0
2008-10-13 10:05:00,36.15,36.27,35.88,36.16,105000.0,27.4279,27.519,27.2231,27.4355,105000.0
2008-10-13 10:10:00,36.18,36.6,36.01,36.53,103700.0,27.4507,27.7694,27.3217,27.7163,103700.0
2008-10-13 10:15:00,36.6,36.84,36.3,36.53,92300.0,27.7694,27.9515,27.5417,27.7163,92300.0
2008-10-13 10:20:00,36.55,36.58,36.08,36.08,98700.0,27.7314,27.7542,27.3748,27.3748,98700.0
2008-10-13 10:25:00,36.11,36.95,36.05,36.73,129900.0,27.3976,28.0349,27.3521,27.868,129900.0
2008-10-13 10:30:00,36.72,36.87,36.45,36.51,104900.0,27.8604,27.9742,27.6556,27.7011,104900.0
2008-10-13 10:35:00,36.52,36.87,36.5,36.83,129400.0,27.7087,27.9742,27.6935,27.9439,129400.0
2008-10-13 10:40:00,36.82,36.87,36.57,36.83,94600.0,27.9363,27.9742,27.7466,27.9439,94600.0
2008-10-13 10:45:00,36.85,36.88,36.46,36.57,115700.0,27.959,27.9818,27.6631,27.7466,115700.0
2008-10-13 10:50:00,36.53,36.68,36.46,36.57,57500.0,27.7163,27.8301,27.6631,27.7466,57500.0
2008-10-13 10:55:00,36.54,36.74,36.47,36.6,61400.0,27.7238,27.8756,27.6707,27.7694,61400.0
2008-10-13 11:00:00,36.57,36.89,36.49,36.85,92100.0,27.7466,27.9894,27.6859,27.959,92100.0
2008-10-13 11:05:00,36.87,37.35,36.85,37.25,108500.0,27.9742,28.3384,27.959,28.2625,108500.0
2008-10-13 11:10:00,37.26,37.29,36.91,37.19,84600.0,28.2701,28.2929,28.0046,28.217,84600.0
2008-10-13 11:15:00,37.21,37.42,36.94,36.99,66600.0,28.2322,28.3915,28.0273,28.0653,66600.0
2008-10-13 11:20:00,37.0,37.1,36.79,36.95,36000.0,28.0729,28.1487,27.9135,28.0349,36000.0
2008-10-13 11:25:00,36.98,37.0,36.74,36.88,41200.0,28.0577,28.0729,27.8756,27.9818,41200.0
2008-10-13 11:30:00,36.88,37.08,36.86,36.99,69300.0,27.9818,28.1336,27.9666,28.0653,69300.0
2008-10-13 11:35:00,36.99,36.99,36.76,36.91,44700.0,28.0653,28.0653,27.8908,28.0046,44700.0
2008-10-13 11:40:00,36.9,36.93,36.65,36.77,75900.0,27.997,28.0197,27.8073,27.8983,75900.0
2008-10-13 11:45:00,36.79,36.79,36.5,36.51,31000.0,27.9135,27.9135,27.6935,27.7011,31000.0
2008-10-13 11:50:00,36.54,36.65,36.46,36.5,82700.0,27.7238,27.8073,27.6631,27.6935,82700.0
2008-10-13 11:55:00,36.51,36.89,36.49,36.84,73800.0,27.7011,27.9894,27.6859,27.9515,73800.0
2008-10-13 12:00:00,36.85,36.92,36.66,36.82,48100.0,27.959,28.0122,27.8149,27.9363,48100.0
2008-10-13 12:05:00,36.81,37.26,36.81,37.19,68100.0,27.9287,28.2701,27.9287,28.217,68100.0
2008-10-13 12:10:00,37.19,37.26,37.06,37.15,43300.0,28.217,28.2701,28.1184,28.1867,43300.0
2008-10-13 12:15:00,37.16,37.57,37.16,37.37,76400.0,28.1943,28.5053,28.1943,28.3536,76400.0
2008-10-13 12:20:00,37.38,37.41,37.27,37.37,45300.0,28.3612,28.3839,28.2777,28.3536,45300.0
2008-10-13 12:25:00,37.4,37.86,37.4,37.8,58800.0,28.3763,28.7254,28.3763,28.6798,58800.0
2008-10-13 12:30:00,37.79,37.9,37.64,37.84,38100.0,28.6723,28.7557,28.5584,28.7102,38100.0
2008-10-13 12:35:00,37.84,37.87,37.65,37.68,59000.0,28.7102,28.7329,28.566,28.5888,59000.0
2008-10-13 12:40:00,37.66,37.9,37.63,37.88,43100.0,28.5736,28.7557,28.5509,28.7405,43100.0
2008-10-13 12:45:00,37.88,37.89,37.68,37.73,58900.0,28.7405,28.7481,28.5888,28.6267,58900.0
2008-10-13 12:50:00,37.75,37.75,37.28,37.32,80700.0,28.6419,28.6419,28.2853,28.3156,80700.0
2008-10-13 12:55:00,37.35,37.35,37.22,37.29,64500.0,28.3384,28.3384,28.2398,28.2929,64500.0
2008-10-13 13:00:00,37.31,37.38,37.17,37.3,54000.0,28.3081,28.3612,28.2018,28.3005,54000.0
2008-10-13 13:05:00,37.3,37.47,37.18,37.38,28400.0,28.3005,28.4295,28.2094,28.3612,28400.0
2008-10-13 13:10:00,37.37,37.53,37.26,37.51,60000.0,28.3536,28.475,28.2701,28.4598,60000.0
2008-10-13 13:15:00,37.5,37.54,37.31,37.4,57900.0,28.4522,28.4826,28.3081,28.3763,57900.0
2008-10-13 13:20:00,37.39,37.49,37.33,37.44,59200.0,28.3688,28.4446,28.3232,28.4067,59200.0
2008-10-13 13:25:00,37.45,37.47,37.29,37.33,47100.0,28.4143,28.4295,28.2929,28.3232,47100.0
2008-10-13 13:30:00,37.34,37.42,37.26,37.3,33500.0,28.3308,28.3915,28.2701,28.3005,33500.0
2008-10-13 13:35:00,37.28,37.29,37.05,37.05,52900.0,28.2853,28.2929,28.1108,28.1108,52900.0
2008-10-13 13:40:00,37.05,37.07,36.62,36.87,89900.0,28.1108,28.126,27.7845,27.9742,89900.0
2008-10-13 13:45:00,36.87,37.0,36.68,36.72,68000.0,27.9742,28.0729,27.8301,27.8604,68000.0
2008-10-13 13:50:00,36.68,36.84,36.58,36.75,62000.0,27.8301,27.9515,27.7542,27.8832,62000.0
2008-10-13 13:55:00,36.78,36.84,36.58,36.67,124200.0,27.9059,27.9515,27.7542,27.8225,124200.0
2008-10-13 14:00:00,36.66,36.7,36.46,36.55,97100.0,27.8149,27.8452,27.6631,27.7314,97100.0
2008-10-13 14:05:00,36.52,36.68,36.4,36.43,87900.0,27.7087,27.8301,27.6176,27.6404,87900.0
2008-10-13 14:10:00,36.44,36.67,36.41,36.56,82500.0,27.648,27.8225,27.6252,27.739,82500.0
2008-10-13 14:15:00,36.58,36.81,36.57,36.78,56700.0,27.7542,27.9287,27.7466,27.9059,56700.0
2008-10-13 14:20:00,36.79,36.92,36.64,36.75,81900.0,27.9135,28.0122,27.7997,27.8832,81900.0
2008-10-13 14:25:00,36.74,36.96,36.63,36.68,63600.0,27.8756,28.0425,27.7921,27.8301,63600.0
2008-10-13 14:30:00,36.71,36.88,36.6,36.8,48800.0,27.8528,27.9818,27.7694,27.9211,48800.0
2008-10-13 14:35:00,36.84,36.85,36.59,36.77,64600.0,27.9515,27.959,27.7618,27.8983,64600.0
2008-10-13 14:40:00,36.77,37.16,36.72,37.04,68300.0,27.8983,28.1943,27.8604,28.1032,68300.0
2008-10-13 14:45:00,37.02,37.35,37.02,37.34,55400.0,28.088,28.3384,28.088,28.3308,55400.0
2008-10-13 14:50:00,37.31,37.35,36.92,36.99,49100.0,28.3081,28.3384,28.0122,28.0653,49100.0
2008-10-13 14:55:00,36.98,37.47,36.98,37.37,51500.0,28.0577,28.4295,28.0577,28.3536,51500.0
2008-10-13 15:00:00,37.4,37.61,37.23,37.4,65400.0,28.3763,28.5357,28.2474,28.3763,65400.0
2008-10-13 15:05:00,37.42,37.72,37.38,37.64,96800.0,28.3915,28.6191,28.3612,28.5584,96800.0
2008-10-13 15:10:00,37.64,37.92,37.42,37.83,86200.0,28.5584,28.7709,28.3915,28.7026,86200.0
2008-10-13 15:15:00,37.81,37.83,37.63,37.7,78600.0,28.6874,28.7026,28.5509,28.604,78600.0
2008-10-13 15:20:00,37.7,37.95,37.51,37.94,81600.0,28.604,28.7936,28.4598,28.7861,81600.0
2008-10-13 15:25:00,37.96,38.35,37.85,37.98,122200.0,28.8012,29.0971,28.7178,28.8164,122200.0
2008-10-13 15:30:00,37.97,38.21,37.7,38.19,90400.0,28.8088,28.9909,28.604,28.9757,90400.0
2008-10-13 15:35:00,38.2,38.38,37.94,38.37,112600.0,28.9833,29.1199,28.7861,29.1123,112600.0
2008-10-13 15:40:00,38.39,38.5,38.08,38.21,137100.0,29.1275,29.2109,28.8923,28.9909,137100.0
2008-10-13 15:45:00,38.22,38.65,38.13,38.38,217000.0,28.9985,29.3248,28.9302,29.1199,217000.0
2008-10-13 15:50:00,38.39,38.85,38.37,38.8,212400.0,29.1275,29.4765,29.1123,29.4386,212400.0
2008-10-13 15:55:00,38.83,39.66,38.78,39.63,365700.0,29.4613,30.0911,29.4234,30.0683,365700.0
2008-10-14 09:30:00,43.45,46.2,42.09,45.02,1077400.0,32.9666,35.0531,31.9348,34.1578,1077400.0
2008-10-14 09:35:00,45.1,46.29,43.22,43.39,619100.0,34.2185,35.1214,32.7921,32.9211,619100.0
2008-10-14 09:40:00,43.41,43.97,43.41,43.59,379700.0,32.9363,33.3612,32.9363,33.0729,379700.0
2008-10-14 09:45:00,43.61,43.71,42.85,42.98,351600.0,33.088,33.1639,32.5114,32.61,351600.0
2008-10-14 09:50:00,43.0,43.92,42.48,42.75,416200.0,32.6252,33.3232,32.2307,32.4355,416200.0
2008-10-14 09:55:00,42.75,43.4,42.73,42.97,335400.0,32.4355,32.9287,32.4204,32.6025,335400.0
2008-10-14 10:00:00,42.98,43.6,42.64,42.87,266200.0,32.61,33.0804,32.3521,32.5266,266200.0
2008-10-14 10:05:00,42.85,43.16,41.97,42.71,328400.0,32.5114,32.7466,31.8437,32.4052,328400.0
2008-10-14 10:10:00,42.71,42.76,42.0,42.36,335500.0,32.4052,32.4431,31.8665,32.1396,335500.0
2008-10-14 10:15:00,42.32,42.6,42.24,42.46,345300.0,32.1093,32.3217,32.0486,32.2155,345300.0
2008-10-14 10:20:00,42.47,42.85,42.31,42.77,367000.0,32.2231,32.5114,32.1017,32.4507,367000.0
2008-10-14 10:25:00,42.76,42.84,42.5,42.65,239600.0,32.4431,32.5038,32.2458,32.3597,239600.0
2008-10-14 10:30:00,42.67,42.92,42.5,42.82,204700.0,32.3748,32.5645,32.2458,32.4886,204700.0
2008-10-14 10:35:00,42.81,42.88,42.51,42.62,134600.0,32.4811,32.5342,32.2534,32.3369,134600.0
2008-10-14 10:40:00,42.59,43.0,42.3,42.5,204300.0,32.3141,32.6252,32.0941,32.2458,204300.0
2008-10-14 10:45:00,42.5,42.78,42.1,42.11,261000.0,32.2458,32.4583,31.9424,31.9499,261000.0
2008-10-14 10:50:00,42.1,42.7,42.1,42.7,178500.0,31.9424,32.3976,31.9424,32.3976,178500.0
2008-10-14 10:55:00,42.68,43.19,42.65,42.96,200600.0,32.3824,32.7694,32.3597,32.5949,200600.0
2008-10-14 11:00:00,42.97,43.19,42.76,42.76,200700.0,32.6025,32.7694,32.4431,32.4431,200700.0
2008-10-14 11:05:00,42.76,43.0,42.37,42.72,134100.0,32.4431,32.6252,32.1472,32.4128,134100.0
2008-10-14 11:10:00,42.69,42.82,42.4,42.61,161900.0,32.39,32.4886,32.17,32.3293,161900.0
2008-10-14 11:15:00,42.61,43.07,42.56,42.82,144900.0,32.3293,32.6783,32.2914,32.4886,144900.0
2008-10-14 11:20:00,42.83,42.88,42.43,42.5,133500.0,32.4962,32.5342,32.1927,32.2458,133500.0
2008-10-14 11:25:00,42.5,43.09,42.45,42.94,199100.0,32.2458,32.6935,32.2079,32.5797,199100.0
2008-10-14 11:30:00,42.92,43.46,42.83,43.18,143800.0,32.5645,32.9742,32.4962,32.7618,143800.0
2008-10-14 11:35:00,43.21,43.37,43.07,43.22,107100.0,32.7845,32.9059,32.6783,32.7921,107100.0
2008-10-14 11:40:00,43.18,43.68,43.18,43.49,100100.0,32.7618,33.1411,32.7618,32.997,100100.0
2008-10-14 11:45:00,43.49,44.39,43.45,44.32,138400.0,32.997,33.6798,32.9666,33.6267,138400.0
2008-10-14 11:50:00,44.33,44.51,43.99,44.14,142500.0,33.6343,33.7709,33.3764,33.4902,142500.0
2008-10-14 11:55:00,44.16,44.31,44.1,44.1,163100.0,33.5053,33.6191,33.4598,33.4598,163100.0
2008-10-14 12:00:00,44.1,44.11,43.53,43.61,183400.0,33.4598,33.4674,33.0273,33.088,183400.0
2008-10-14 12:05:00,43.59,43.79,43.47,43.56,148100.0,33.0729,33.2246,32.9818,33.0501,148100.0
2008-10-14 12:10:00,43.59,43.75,43.45,43.45,148300.0,33.0729,33.1943,32.9666,32.9666,148300.0
2008-10-14 12:15:00,43.45,43.65,43.2,43.65,117200.0,32.9666,33.1184,32.777,33.1184,117200.0
2008-10-14 12:20:00,43.61,43.97,43.54,43.93,96100.0,33.088,33.3612,33.0349,33.3308,96100.0
2008-10-14 12:25:00,43.96,44.16,43.92,44.0,98200.0,33.3536,33.5053,33.3232,33.3839,98200.0
2008-10-14 12:30:00,44.0,44.11,43.78,43.92,90200.0,33.3839,33.4674,33.217,33.3232,90200.0
2008-10-14 12:35:00,43.87,44.25,43.84,44.09,154800.0,33.2853,33.5736,33.2625,33.4522,154800.0
2008-10-14 12:40:00,44.11,44.22,43.87,44.14,87900.0,33.4674,33.5509,33.2853,33.4902,87900.0
2008-10-14 12:45:00,44.12,44.6,44.12,44.53,170400.0,33.475,33.8392,33.475,33.7861,170400.0
2008-10-14 12:50:00,44.53,44.7,43.95,43.99,130000.0,33.7861,33.915,33.346,33.3764,130000.0
2008-10-14 12:55:00,43.99,44.23,43.84,43.89,112300.0,33.3764,33.5584,33.2625,33.3005,112300.0
2008-10-14 13:00:00,43.88,44.0,43.61,43.83,125400.0,33.2929,33.3839,33.088,33.255,125400.0
2008-10-14 13:05:00,43.82,43.9,43.63,43.79,92600.0,33.2474,33.3081,33.1032,33.2246,92600.0
2008-10-14 13:10:00,43.79,43.83,43.5,43.75,85100.0,33.2246,33.255,33.0046,33.1943,85100.0
2008-10-14 13:15:00,43.71,43.76,43.35,43.62,101300.0,33.1639,33.2018,32.8908,33.0956,101300.0
2008-10-14 13:20:00,43.62,43.75,43.4,43.4,81100.0,33.0956,33.1943,32.9287,32.9287,81100.0
2008-10-14 13:25:00,43.4,43.67,43.4,43.57,139600.0,32.9287,33.1336,32.9287,33.0577,139600.0
2008-10-14 13:30:00,43.57,44.0,43.56,44.0,123700.0,33.0577,33.3839,33.0501,33.3839,123700.0
2008-10-14 13:35:00,43.97,44.12,43.89,43.89,101200.0,33.3612,33.475,33.3005,33.3005,101200.0
2008-10-14 13:40:00,43.89,44.21,43.78,44.2,117400.0,33.3005,33.5433,33.217,33.5357,117400.0
2008-10-14 13:45:00,44.19,44.34,44.03,44.11,106100.0,33.5281,33.6419,33.4067,33.4674,106100.0
2008-10-14 13:50:00,44.16,44.43,43.97,43.97,149000.0,33.5053,33.7102,33.3612,33.3612,149000.0
2008-10-14 13:55:00,44.02,44.8,43.76,44.04,136500.0,33.3991,33.9909,33.2018,33.4143,136500.0
2008-10-14 14:00:00,44.04,44.25,43.82,43.84,110700.0,33.4143,33.5736,33.2474,33.2625,110700.0
2008-10-14 14:05:00,43.86,44.0,43.75,43.98,119400.0,33.2777,33.3839,33.1943,33.3688,119400.0
2008-10-14 14:10:00,43.96,44.06,43.66,43.86,146900.0,33.3536,33.4295,33.126,33.2777,146900.0
2008-10-14 14:15:00,43.88,44.25,43.77,43.88,427300.0,33.2929,33.5736,33.2094,33.2929,427300.0
2008-10-14 14:20:00,43.9,44.04,43.72,44.04,311800.0,33.3081,33.4143,33.1715,33.4143,311800.0
2008-10-14 14:25:00,44.01,44.6,43.85,44.17,214300.0,33.3915,33.8392,33.2701,33.5129,214300.0
2008-10-14 14:30:00,44.16,44.33,44.0,44.03,220700.0,33.5053,33.6343,33.3839,33.4067,220700.0
2008-10-14 14:35:00,44.04,44.2,43.88,43.98,126400.0,33.4143,33.5357,33.2929,33.3688,126400.0
2008-10-14 14:40:00,43.96,44.05,43.57,43.76,157000.0,33.3536,33.4219,33.0577,33.2018,157000.0
2008-10-14 14:45:00,43.7,44.18,43.55,43.71,184800.0,33.1563,33.5205,33.0425,33.1639,184800.0
2008-10-14 14:50:00,43.71,43.86,43.41,43.65,187200.0,33.1639,33.2777,32.9363,33.1184,187200.0
2008-10-14 14:55:00,43.65,43.65,43.22,43.27,289000.0,33.1184,33.1184,32.7921,32.8301,289000.0
2008-10-14 15:00:00,43.32,43.58,43.22,43.46,309900.0,32.868,33.0653,32.7921,32.9742,309900.0
2008-10-14 15:05:00,43.47,43.53,43.23,43.33,156700.0,32.9818,33.0273,32.7997,32.8756,156700.0
2008-10-14 15:10:00,43.33,43.52,43.32,43.45,326000.0,32.8756,33.0197,32.868,32.9666,326000.0
2008-10-14 15:15:00,43.46,43.48,43.12,43.18,126800.0,32.9742,32.9894,32.7163,32.7618,126800.0
2008-10-14 15:20:00,43.18,43.47,43.1,43.11,144100.0,32.7618,32.9818,32.7011,32.7087,144100.0
2008-10-14 15:25:00,43.14,43.36,43.12,43.28,206000.0,32.7314,32.8984,32.7163,32.8377,206000.0
2008-10-14 15:30:00,43.28,43.41,43.18,43.4,340600.0,32.8377,32.9363,32.7618,32.9287,340600.0
2008-10-14 15:35:00,43.4,43.71,43.38,43.7,374300.0,32.9287,33.1639,32.9135,33.1563,374300.0
2008-10-14 15:40:00,43.71,44.17,43.55,44.11,230100.0,33.1639,33.5129,33.0425,33.4674,230100.0
2008-10-14 15:45:00,44.13,44.52,44.09,44.4,295000.0,33.4826,33.7785,33.4522,33.6874,295000.0
2008-10-14 15:50:00,44.39,44.4,44.01,44.07,299800.0,33.6798,33.6874,33.3915,33.437,299800.0
2008-10-14 15:55:00,44.07,44.34,43.95,43.97,256700.0,33.437,33.6419,33.346,33.3612,256700.0
2008-10-15 09:30:00,42.6,43.08,41.74,42.49,182700.0,32.3217,32.6859,31.6692,32.2383,182700.0
2008-10-15 09:35:00,42.5,42.5,41.33,41.75,350200.0,32.2458,32.2458,31.3581,31.6768,350200.0
2008-10-15 09:40:00,41.73,41.74,41.19,41.24,371900.0,31.6616,31.6692,31.2519,31.2899,371900.0
2008-10-15 09:45:00,41.18,41.21,40.23,40.91,516400.0,31.2443,31.2671,30.5235,31.0395,516400.0
2008-10-15 09:50:00,40.9,41.53,40.77,41.44,299100.0,31.0319,31.5099,30.9333,31.4416,299100.0
2008-10-15 09:55:00,41.42,41.98,41.39,41.62,229900.0,31.4264,31.8513,31.4037,31.5782,229900.0
2008-10-15 10:00:00,41.63,41.63,41.12,41.34,165100.0,31.5858,31.5858,31.1988,31.3657,165100.0
2008-10-15 10:05:00,41.34,41.34,41.1,41.24,103200.0,31.3657,31.3657,31.1836,31.2899,103200.0
2008-10-15 10:10:00,41.23,41.35,41.1,41.24,173300.0,31.2823,31.3733,31.1836,31.2899,173300.0
2008-10-15 10:15:00,41.22,41.3,41.1,41.1,97600.0,31.2747,31.3354,31.1836,31.1836,97600.0
2008-10-15 10:20:00,41.1,41.28,40.82,41.15,211500.0,31.1836,31.3202,30.9712,31.2216,211500.0
2008-10-15 10:25:00,41.19,41.2,41.0,41.08,98100.0,31.2519,31.2595,31.1078,31.1685,98100.0
2008-10-15 10:30:00,41.03,41.29,41.0,41.1,103800.0,31.1305,31.3278,31.1078,31.1836,103800.0
2008-10-15 10:35:00,41.15,41.44,41.14,41.2,51300.0,31.2216,31.4416,31.214,31.2595,51300.0
2008-10-15 10:40:00,41.22,41.25,40.52,40.6,157200.0,31.2747,31.2974,30.7436,30.8043,157200.0
2008-10-15 10:45:00,40.59,40.78,40.47,40.53,132000.0,30.7967,30.9408,30.7056,30.7512,132000.0
2008-10-15 10:50:00,40.52,40.57,40.33,40.51,93500.0,30.7436,30.7815,30.5994,30.736,93500.0
2008-10-15 10:55:00,40.54,40.57,40.4,40.51,101600.0,30.7587,30.7815,30.6525,30.736,101600.0
2008-10-15 11:00:00,40.51,40.57,40.42,40.57,140400.0,30.736,30.7815,30.6677,30.7815,140400.0
2008-10-15 11:05:00,40.56,40.68,40.27,40.59,95400.0,30.7739,30.865,30.5539,30.7967,95400.0
2008-10-15 11:10:00,40.59,40.73,40.5,40.62,75200.0,30.7967,30.9029,30.7284,30.8194,75200.0
2008-10-15 11:15:00,40.62,40.69,40.54,40.62,52400.0,30.8194,30.8726,30.7587,30.8194,52400.0
2008-10-15 11:20:00,40.6,40.64,40.37,40.42,85600.0,30.8043,30.8346,30.6298,30.6677,85600.0
2008-10-15 11:25:00,40.41,40.65,40.28,40.54,77800.0,30.6601,30.8422,30.5615,30.7587,77800.0
2008-10-15 11:30:00,40.54,40.67,40.49,40.52,74000.0,30.7587,30.8574,30.7208,30.7436,74000.0
2008-10-15 11:35:00,40.55,40.58,40.31,40.35,120300.0,30.7663,30.7891,30.5842,30.6146,120300.0
2008-10-15 11:40:00,40.36,40.59,40.36,40.4,53100.0,30.6222,30.7967,30.6222,30.6525,53100.0
2008-10-15 11:45:00,40.46,40.46,40.1,40.15,81000.0,30.698,30.698,30.4249,30.4628,81000.0
2008-10-15 11:50:00,40.17,40.2,39.5,39.95,182000.0,30.478,30.5008,29.9697,30.3111,182000.0
2008-10-15 11:55:00,39.96,40.0,39.85,39.93,47500.0,30.3187,30.349,30.2352,30.2959,47500.0
2008-10-15 12:00:00,39.93,40.14,39.77,39.87,104400.0,30.2959,30.4553,30.1745,30.2504,104400.0
2008-10-15 12:05:00,39.9,39.94,39.76,39.88,46900.0,30.2732,30.3035,30.1669,30.258,46900.0
2008-10-15 12:10:00,39.85,39.85,39.48,39.72,97600.0,30.2352,30.2352,29.9545,30.1366,97600.0
2008-10-15 12:15:00,39.72,39.75,39.42,39.52,91700.0,30.1366,30.1594,29.909,29.9848,91700.0
2008-10-15 12:20:00,39.48,39.64,39.24,39.29,93100.0,29.9545,30.0759,29.7724,29.8103,93100.0
2008-10-15 12:25:00,39.31,39.53,39.3,39.43,150200.0,29.8255,29.9924,29.8179,29.9166,150200.0
2008-10-15 12:30:00,39.44,40.04,39.44,40.02,105800.0,29.9241,30.3794,29.9241,30.3642,105800.0
2008-10-15 12:35:00,39.98,40.06,39.92,40.0,70500.0,30.3339,30.3946,30.2883,30.349,70500.0
2008-10-15 12:40:00,40.04,40.18,39.98,40.04,153300.0,30.3794,30.4856,30.3339,30.3794,153300.0
2008-10-15 12:45:00,40.04,40.18,40.01,40.16,89700.0,30.3794,30.4856,30.3566,30.4704,89700.0
2008-10-15 12:50:00,40.16,40.22,39.85,40.2,76700.0,30.4704,30.516,30.2352,30.5008,76700.0
2008-10-15 12:55:00,40.21,40.49,40.14,40.14,54300.0,30.5084,30.7208,30.4553,30.4553,54300.0
2008-10-15 13:00:00,40.13,40.29,40.0,40.18,42800.0,30.4477,30.5691,30.349,30.4856,42800.0
2008-10-15 13:05:00,40.12,40.2,40.1,40.16,55200.0,30.4401,30.5008,30.4249,30.4704,55200.0
2008-10-15 13:10:00,40.15,40.23,40.11,40.15,56300.0,30.4628,30.5235,30.4325,30.4628,56300.0
2008-10-15 13:15:00,40.16,40.2,39.76,39.82,85600.0,30.4704,30.5008,30.1669,30.2125,85600.0
2008-10-15 13:20:00,39.82,40.01,39.37,39.38,120600.0,30.2125,30.3566,29.871,29.8786,120600.0
2008-10-15 13:25:00,39.4,39.59,39.18,39.4,164200.0,29.8938,30.038,29.7269,29.8938,164200.0
2008-10-15 13:30:00,39.43,39.62,39.31,39.47,120200.0,29.9166,30.0607,29.8255,29.9469,120200.0
2008-10-15 13:35:00,39.5,39.65,39.25,39.57,86300.0,29.9697,30.0835,29.78,30.0228,86300.0
2008-10-15 13:40:00,39.54,39.6,39.3,39.44,94600.0,30.0,30.0455,29.8179,29.9241,94600.0
2008-10-15 13:45:00,39.44,39.58,39.39,39.51,60000.0,29.9241,30.0304,29.8862,29.9773,60000.0
2008-10-15 13:50:00,39.51,39.51,39.11,39.18,116800.0,29.9773,29.9773,29.6738,29.7269,116800.0
2008-10-15 13:55:00,39.17,39.28,38.97,39.08,100100.0,29.7193,29.8028,29.5675,29.651,100100.0
2008-10-15 14:00:00,39.11,39.22,38.8,38.8,78100.0,29.6738,29.7572,29.4386,29.4386,78100.0
2008-10-15 14:05:00,38.81,39.14,38.71,39.11,89400.0,29.4462,29.6965,29.3703,29.6738,89400.0
2008-10-15 14:10:00,39.1,39.11,38.76,38.91,110100.0,29.6662,29.6738,29.4082,29.522,110100.0
2008-10-15 14:15:00,38.9,38.98,38.79,38.81,116100.0,29.5144,29.5751,29.431,29.4462,116100.0
2008-10-15 14:20:00,38.82,38.86,38.55,38.8,248200.0,29.4537,29.4841,29.2489,29.4386,248200.0
2008-10-15 14:25:00,38.83,38.91,38.43,38.46,273100.0,29.4613,29.522,29.1578,29.1806,273100.0
2008-10-15 14:30:00,38.45,38.65,38.4,38.55,206400.0,29.173,29.3248,29.1351,29.2489,206400.0
2008-10-15 14:35:00,38.52,38.6,38.12,38.15,167200.0,29.2261,29.2868,28.9226,28.9454,167200.0
2008-10-15 14:40:00,38.15,38.65,38.14,38.59,336200.0,28.9454,29.3248,28.9378,29.2792,336200.0
2008-10-15 14:45:00,38.59,39.01,38.29,39.01,174600.0,29.2792,29.5979,29.0516,29.5979,174600.0
2008-10-15 14:50:00,38.99,39.07,38.78,38.84,62100.0,29.5827,29.6434,29.4234,29.4689,62100.0
2008-10-15 14:55:00,38.86,39.02,38.52,38.58,54300.0,29.4841,29.6055,29.2261,29.2716,54300.0
2008-10-15 15:00:00,38.56,38.88,38.27,38.8,75700.0,29.2565,29.4993,29.0364,29.4386,75700.0
2008-10-15 15:05:00,38.83,39.55,38.83,39.38,199700.0,29.4613,30.0076,29.4613,29.8786,199700.0
2008-10-15 15:10:00,39.38,39.54,39.01,39.04,208400.0,29.8786,30.0,29.5979,29.6207,208400.0
2008-10-15 15:15:00,39.06,39.38,38.77,39.02,136300.0,29.6358,29.8786,29.4158,29.6055,136300.0
2008-10-15 15:20:00,39.01,39.23,38.76,38.9,129800.0,29.5979,29.7648,29.4082,29.5144,129800.0
2008-10-15 15:25:00,38.89,38.92,38.49,38.57,171400.0,29.5068,29.5296,29.2034,29.2641,171400.0
2008-10-15 15:30:00,38.57,38.59,38.19,38.27,137200.0,29.2641,29.2792,28.9757,29.0364,137200.0
2008-10-15 15:35:00,38.27,38.57,38.2,38.21,148100.0,29.0364,29.2641,28.9833,28.9909,148100.0
2008-10-15 15:40:00,38.21,38.43,38.07,38.13,266200.0,28.9909,29.1578,28.8847,28.9302,266200.0
2008-10-15 15:45:00,38.14,38.18,37.55,37.56,251800.0,28.9378,28.9682,28.4902,28.4977,251800.0
2008-10-15 15:50:00,37.57,37.67,37.5,37.53,351600.0,28.5053,28.5812,28.4522,28.475,351600.0
2008-10-15 15:55:00,37.53,38.37,37.1,37.12,581500.0,28.475,29.1123,28.1487,28.1639,581500.0
2008-10-16 09:30:00,37.62,39.77,36.88,37.0,268300.0,28.5433,30.1745,27.9818,28.0729,268300.0
2008-10-16 09:35:00,36.97,37.17,36.62,37.03,247800.0,28.0501,28.2018,27.7845,28.0956,247800.0
2008-10-16 09:40:00,37.1,37.97,36.94,37.29,254800.0,28.1487,28.8088,28.0273,28.2929,254800.0
2008-10-16 09:45:00,37.3,37.9,37.01,37.3,138900.0,28.3005,28.7557,28.0804,28.3005,138900.0
2008-10-16 09:50:00,37.3,37.5,36.76,36.76,194800.0,28.3005,28.4522,27.8908,27.8908,194800.0
2008-10-16 09:55:00,36.75,36.97,36.28,36.97,184100.0,27.8832,28.0501,27.5266,28.0501,184100.0
2008-10-16 10:00:00,36.9,37.21,36.72,36.97,248600.0,27.997,28.2322,27.8604,28.0501,248600.0
2008-10-16 10:05:00,36.97,37.13,36.75,36.75,265900.0,28.0501,28.1715,27.8832,27.8832,265900.0
2008-10-16 10:10:00,36.75,36.82,35.3,35.76,338800.0,27.8832,27.9363,26.783,27.132,338800.0
2008-10-16 10:15:00,35.76,36.36,35.28,35.33,170000.0,27.132,27.5873,26.7678,26.8058,170000.0
2008-10-16 10:20:00,35.33,36.2,35.27,35.71,221000.0,26.8058,27.4659,26.7603,27.0941,221000.0
2008-10-16 10:25:00,35.73,35.87,35.4,35.57,161900.0,27.1093,27.2155,26.8589,26.9879,161900.0
2008-10-16 10:30:00,35.57,35.75,35.14,35.5,133800.0,26.9879,27.1244,26.6616,26.9348,133800.0
2008-10-16 10:35:00,35.5,35.5,34.96,35.03,306600.0,26.9348,26.9348,26.5251,26.5782,306600.0
2008-10-16 10:40:00,35.04,35.42,35.0,35.37,273300.0,26.5858,26.8741,26.5554,26.8361,273300.0
2008-10-16 10:45:00,35.43,35.6,35.05,35.55,161700.0,26.8817,27.0106,26.5933,26.9727,161700.0
2008-10-16 10:50:00,35.55,35.6,35.09,35.15,196700.0,26.9727,27.0106,26.6237,26.6692,196700.0
2008-10-16 10:55:00,35.16,35.34,35.0,35.04,168800.0,26.6768,26.8134,26.5554,26.5858,168800.0
2008-10-16 11:00:00,35.07,35.27,34.8,35.19,203900.0,26.6085,26.7603,26.4037,26.6996,203900.0
2008-10-16 11:05:00,35.19,35.21,34.81,34.93,158700.0,26.6996,26.7147,26.4112,26.5023,158700.0
2008-10-16 11:10:00,35.0,35.3,34.81,35.05,110100.0,26.5554,26.783,26.4112,26.5933,110100.0
2008-10-16 11:15:00,35.07,35.19,34.95,35.08,103700.0,26.6085,26.6996,26.5175,26.6161,103700.0
2008-10-16 11:20:00,35.08,35.86,35.05,35.85,107000.0,26.6161,27.2079,26.5933,27.2003,107000.0
2008-10-16 11:25:00,35.86,35.94,35.37,35.48,116800.0,27.2079,27.2686,26.8361,26.9196,116800.0
2008-10-16 11:30:00,35.48,36.32,35.48,36.03,186500.0,26.9196,27.5569,26.9196,27.3369,186500.0
2008-10-16 11:35:00,36.0,36.43,35.82,36.3,174000.0,27.3141,27.6404,27.1776,27.5417,174000.0
2008-10-16 11:40:00,36.3,36.67,36.15,36.46,133900.0,27.5417,27.8225,27.4279,27.6631,133900.0
2008-10-16 11:45:00,36.46,36.67,36.25,36.56,107300.0,27.6631,27.8225,27.5038,27.739,107300.0
2008-10-16 11:50:00,36.52,36.75,36.2,36.62,174200.0,27.7087,27.8832,27.4659,27.7845,174200.0
2008-10-16 11:55:00,36.62,37.0,36.56,36.91,175200.0,27.7845,28.0729,27.739,28.0046,175200.0
2008-10-16 12:00:00,36.9,37.1,36.7,36.73,299400.0,27.997,28.1487,27.8452,27.868,299400.0
2008-10-16 12:05:00,36.74,36.84,36.5,36.78,229100.0,27.8756,27.9515,27.6935,27.9059,229100.0
2008-10-16 12:10:00,36.78,37.1,36.7,37.1,241600.0,27.9059,28.1487,27.8452,28.1487,241600.0
2008-10-16 12:15:00,37.09,37.27,36.32,36.88,244800.0,28.1411,28.2777,27.5569,27.9818,244800.0
2008-10-16 12:20:00,36.9,37.85,36.9,37.35,149300.0,27.997,28.7178,27.997,28.3384,149300.0
2008-10-16 12:25:00,37.34,37.7,37.09,37.19,104200.0,28.3308,28.604,28.1411,28.217,104200.0
2008-10-16 12:30:00,37.15,37.54,36.93,37.05,138100.0,28.1867,28.4826,28.0197,28.1108,138100.0
2008-10-16 12:35:00,37.06,38.0,37.06,37.94,171300.0,28.1184,28.8316,28.1184,28.7861,171300.0
2008-10-16 12:40:00,37.94,38.0,37.4,37.68,219300.0,28.7861,28.8316,28.3763,28.5888,219300.0
2008-10-16 12:45:00,37.65,37.9,37.24,37.54,101400.0,28.566,28.7557,28.255,28.4826,101400.0
2008-10-16 12:50:00,37.54,37.63,37.03,37.5,107700.0,28.4826,28.5509,28.0956,28.4522,107700.0
2008-10-16 12:55:00,37.58,37.6,36.58,36.64,120400.0,28.5129,28.5281,27.7542,27.7997,120400.0
2008-10-16 13:00:00,36.62,37.13,36.58,36.97,69900.0,27.7845,28.1715,27.7542,28.0501,69900.0
2008-10-16 13:05:00,36.97,36.99,36.35,36.44,87900.0,28.0501,28.0653,27.5797,27.648,87900.0
2008-10-16 13:10:00,36.44,36.92,36.44,36.63,64400.0,27.648,28.0122,27.648,27.7921,64400.0
2008-10-16 13:15:00,36.71,36.78,36.47,36.47,50400.0,27.8528,27.9059,27.6707,27.6707,50400.0
2008-10-16 13:20:00,36.4,36.81,36.4,36.51,59800.0,27.6176,27.9287,27.6176,27.7011,59800.0
2008-10-16 13:25:00,36.51,36.61,36.28,36.5,35300.0,27.7011,27.777,27.5266,27.6935,35300.0
2008-10-16 13:30:00,36.45,36.58,36.2,36.31,54300.0,27.6556,27.7542,27.4659,27.5493,54300.0
2008-10-16 13:35:00,36.31,36.44,35.91,36.17,116000.0,27.5493,27.648,27.2458,27.4431,116000.0
2008-10-16 13:40:00,36.14,36.29,35.91,35.93,82000.0,27.4204,27.5342,27.2458,27.261,82000.0
2008-10-16 13:45:00,35.98,36.15,35.7,35.82,112500.0,27.299,27.4279,27.0865,27.1776,112500.0
2008-10-16 13:50:00,35.86,36.09,35.71,35.94,81000.0,27.2079,27.3824,27.0941,27.2686,81000.0
2008-10-16 13:55:00,35.96,36.72,35.96,36.33,144700.0,27.2838,27.8604,27.2838,27.5645,144700.0
2008-10-16 14:00:00,36.35,36.59,36.11,36.18,56800.0,27.5797,27.7618,27.3976,27.4507,56800.0
2008-10-16 14:05:00,36.15,36.37,36.02,36.09,64500.0,27.4279,27.5949,27.3293,27.3824,64500.0
2008-10-16 14:10:00,36.07,36.34,35.83,36.01,37900.0,27.3672,27.5721,27.1851,27.3217,37900.0
2008-10-16 14:15:00,36.0,36.23,35.89,36.03,43200.0,27.3141,27.4886,27.2307,27.3369,43200.0
2008-10-16 14:20:00,35.96,36.11,35.79,35.91,47900.0,27.2838,27.3976,27.1548,27.2458,47900.0
2008-10-16 14:25:00,35.92,36.04,35.63,35.82,75200.0,27.2534,27.3445,27.0334,27.1776,75200.0
2008-10-16 14:30:00,35.85,36.05,35.67,35.91,82900.0,27.2003,27.3521,27.0638,27.2458,82900.0
2008-10-16 14:35:00,35.92,36.09,35.73,36.0,84800.0,27.2534,27.3824,27.1093,27.3141,84800.0
2008-10-16 14:40:00,36.02,36.07,35.75,35.87,78400.0,27.3293,27.3672,27.1244,27.2155,78400.0
2008-10-16 14:45:00,35.9,36.7,35.76,36.42,116400.0,27.2383,27.8452,27.132,27.6328,116400.0
2008-10-16 14:50:00,36.45,36.55,36.05,36.34,74600.0,27.6556,27.7314,27.3521,27.5721,74600.0
2008-10-16 14:55:00,36.32,36.48,35.99,36.21,56200.0,27.5569,27.6783,27.3065,27.4735,56200.0
2008-10-16 15:00:00,36.22,36.61,36.13,36.43,174000.0,27.4811,27.777,27.4128,27.6404,174000.0
2008-10-16 15:05:00,36.38,37.22,36.36,37.14,142700.0,27.6024,28.2398,27.5873,28.1791,142700.0
2008-10-16 15:10:00,37.12,37.92,36.94,37.62,281300.0,28.1639,28.7709,28.0273,28.5433,281300.0
2008-10-16 15:15:00,37.66,37.96,37.44,37.63,171700.0,28.5736,28.8012,28.4067,28.5509,171700.0
2008-10-16 15:20:00,37.66,37.7,37.32,37.43,117200.0,28.5736,28.604,28.3156,28.3991,117200.0
2008-10-16 15:25:00,37.5,37.78,37.29,37.76,77200.0,28.4522,28.6647,28.2929,28.6495,77200.0
2008-10-16 15:30:00,37.76,38.1,37.5,37.85,170100.0,28.6495,28.9075,28.4522,28.7178,170100.0
2008-10-16 15:35:00,37.8,38.0,37.45,37.82,153800.0,28.6798,28.8316,28.4143,28.695,153800.0
2008-10-16 15:40:00,37.86,38.2,37.81,38.05,200200.0,28.7254,28.9833,28.6874,28.8695,200200.0
2008-10-16 15:45:00,38.09,38.84,38.03,38.73,199400.0,28.8999,29.4689,28.8543,29.3855,199400.0
2008-10-16 15:50:00,38.74,38.84,38.41,38.76,323200.0,29.393,29.4689,29.1427,29.4082,323200.0
2008-10-16 15:55:00,38.76,38.97,38.52,38.56,277100.0,29.4082,29.5675,29.2261,29.2565,277100.0
2008-10-17 09:30:00,38.95,39.7,37.24,37.33,556000.0,29.5524,30.1214,28.255,28.3232,556000.0
2008-10-17 09:35:00,37.41,39.23,37.32,38.98,369500.0,28.3839,29.7648,28.3156,29.5751,369500.0
2008-10-17 09:40:00,38.98,39.75,38.62,39.4,285300.0,29.5751,30.1594,29.302,29.8938,285300.0
2008-10-17 09:45:00,39.44,40.26,39.41,39.9,240800.0,29.9241,30.5463,29.9014,30.2732,240800.0
2008-10-17 09:50:00,39.91,40.92,39.85,40.76,458400.0,30.2807,31.0471,30.2352,30.9257,458400.0
2008-10-17 09:55:00,40.76,41.53,40.69,41.45,453000.0,30.9257,31.5099,30.8726,31.4492,453000.0
2008-10-17 10:00:00,41.43,41.59,40.95,41.19,336300.0,31.434,31.5554,31.0698,31.2519,336300.0
2008-10-17 10:05:00,41.2,41.22,40.82,40.9,250400.0,31.2595,31.2747,30.9712,31.0319,250400.0
2008-10-17 10:10:00,40.89,40.97,40.69,40.75,278700.0,31.0243,31.085,30.8726,30.9181,278700.0
2008-10-17 10:15:00,40.75,41.02,40.71,40.86,272500.0,30.9181,31.1229,30.8877,31.0015,272500.0
2008-10-17 10:20:00,40.85,40.96,40.54,40.7,117400.0,30.994,31.0774,30.7587,30.8801,117400.0
2008-10-17 10:25:00,40.74,40.89,40.37,40.69,119100.0,30.9105,31.0243,30.6298,30.8726,119100.0
2008-10-17 10:30:00,40.74,40.8,40.52,40.65,210500.0,30.9105,30.956,30.7436,30.8422,210500.0
2008-10-17 10:35:00,40.65,40.94,40.6,40.9,173800.0,30.8422,31.0622,30.8043,31.0319,173800.0
2008-10-17 10:40:00,40.89,41.39,40.84,41.34,1420200.0,31.0243,31.4037,30.9864,31.3657,1420200.0
2008-10-17 10:45:00,41.34,41.9,41.31,41.87,180900.0,31.3657,31.7906,31.343,31.7679,180900.0
2008-10-17 10:50:00,41.89,41.91,41.47,41.61,143900.0,31.783,31.7982,31.4644,31.5706,143900.0
2008-10-17 10:55:00,41.61,41.9,41.54,41.73,159600.0,31.5706,31.7906,31.5175,31.6616,159600.0
2008-10-17 11:00:00,41.73,41.75,41.35,41.35,160100.0,31.6616,31.6768,31.3733,31.3733,160100.0
2008-10-17 11:05:00,41.36,41.87,41.36,41.71,152000.0,31.3809,31.7679,31.3809,31.6465,152000.0
2008-10-17 11:10:00,41.72,41.72,41.26,41.55,119900.0,31.654,31.654,31.305,31.5251,119900.0
2008-10-17 11:15:00,41.54,41.62,41.24,41.51,134300.0,31.5175,31.5782,31.2899,31.4947,134300.0
2008-10-17 11:20:00,41.52,41.65,41.31,41.6,88400.0,31.5023,31.6009,31.343,31.563,88400.0
2008-10-17 11:25:00,41.62,41.74,41.32,41.67,123600.0,31.5782,31.6692,31.3506,31.6161,123600.0
2008-10-17 11:30:00,41.65,41.75,41.5,41.57,67900.0,31.6009,31.6768,31.4871,31.5402,67900.0
2008-10-17 11:35:00,41.56,41.62,41.3,41.39,140900.0,31.5326,31.5782,31.3354,31.4037,140900.0
2008-10-17 11:40:00,41.4,41.55,41.27,41.44,81200.0,31.4113,31.5251,31.3126,31.4416,81200.0
2008-10-17 11:45:00,41.44,41.6,41.33,41.58,54600.0,31.4416,31.563,31.3581,31.5478,54600.0
2008-10-17 11:50:00,41.58,41.65,41.4,41.41,75900.0,31.5478,31.6009,31.4113,31.4188,75900.0
2008-10-17 11:55:00,41.4,41.42,41.2,41.2,53400.0,31.4113,31.4264,31.2595,31.2595,53400.0
2008-10-17 12:00:00,41.2,41.4,41.17,41.33,43500.0,31.2595,31.4113,31.2367,31.3581,43500.0
2008-10-17 12:05:00,41.3,41.31,41.11,41.17,27700.0,31.3354,31.343,31.1912,31.2367,27700.0
2008-10-17 12:10:00,41.19,41.37,41.0,41.04,65000.0,31.2519,31.3885,31.1078,31.1381,65000.0
2008-10-17 12:15:00,41.03,41.35,41.03,41.14,37900.0,31.1305,31.3733,31.1305,31.214,37900.0
2008-10-17 12:20:00,41.17,41.37,41.11,41.27,40800.0,31.2367,31.3885,31.1912,31.3126,40800.0
2008-10-17 12:25:00,41.29,41.34,41.09,41.11,44700.0,31.3278,31.3657,31.176,31.1912,44700.0
2008-10-17 12:30:00,41.13,41.27,40.95,41.03,77800.0,31.2064,31.3126,31.0698,31.1305,77800.0
2008-10-17 12:35:00,41.04,41.15,40.98,41.09,71200.0,31.1381,31.2216,31.0926,31.176,71200.0
2008-10-17 12:40:00,41.09,41.47,41.05,41.13,65900.0,31.176,31.4644,31.1457,31.2064,65900.0
2008-10-17 12:45:00,41.11,41.43,40.92,41.24,89100.0,31.1912,31.434,31.0471,31.2899,89100.0
2008-10-17 12:50:00,41.25,41.5,41.08,41.47,74600.0,31.2974,31.4871,31.1685,31.4644,74600.0
2008-10-17 12:55:00,41.49,41.68,41.28,41.46,112800.0,31.4795,31.6237,31.3202,31.4568,112800.0
2008-10-17 13:00:00,41.46,41.71,41.46,41.67,78400.0,31.4568,31.6465,31.4568,31.6161,78400.0
2008-10-17 13:05:00,41.69,41.85,41.64,41.8,188800.0,31.6313,31.7527,31.5933,31.7147,188800.0
2008-10-17 13:10:00,41.81,41.94,41.75,41.85,130600.0,31.7223,31.821,31.6768,31.7527,130600.0
2008-10-17 13:15:00,41.84,41.94,41.7,41.86,118400.0,31.7451,31.821,31.6389,31.7603,118400.0
2008-10-17 13:20:00,41.88,42.08,41.85,42.01,158600.0,31.7754,31.9272,31.7527,31.8741,158600.0
2008-10-17 13:25:00,42.05,42.05,41.63,41.79,62100.0,31.9044,31.9044,31.5858,31.7072,62100.0
2008-10-17 13:30:00,41.84,42.21,41.82,42.17,126700.0,31.7451,32.0258,31.7299,31.9955,126700.0
2008-10-17 13:35:00,42.15,42.25,42.01,42.21,118000.0,31.9803,32.0562,31.8741,32.0258,118000.0
2008-10-17 13:40:00,42.21,42.32,41.92,41.94,63200.0,32.0258,32.1093,31.8058,31.821,63200.0
2008-10-17 13:45:00,41.94,42.06,41.67,41.8,85100.0,31.821,31.912,31.6161,31.7147,85100.0
2008-10-17 13:50:00,41.82,41.98,41.49,41.63,108700.0,31.7299,31.8513,31.4795,31.5858,108700.0
2008-10-17 13:55:00,41.63,41.88,41.56,41.77,147700.0,31.5858,31.7754,31.5326,31.692,147700.0
2008-10-17 14:00:00,41.78,42.2,41.78,42.0,87200.0,31.6996,32.0182,31.6996,31.8665,87200.0
2008-10-17 14:05:00,41.97,42.17,41.46,41.52,119200.0,31.8437,31.9955,31.4568,31.5023,119200.0
2008-10-17 14:10:00,41.5,41.88,41.47,41.53,135500.0,31.4871,31.7754,31.4644,31.5099,135500.0
2008-10-17 14:15:00,41.48,41.56,41.27,41.31,82500.0,31.4719,31.5326,31.3126,31.343,82500.0
2008-10-17 14:20:00,41.32,41.43,40.95,41.01,130000.0,31.3506,31.434,31.0698,31.1153,130000.0
2008-10-17 14:25:00,40.99,41.23,40.97,41.14,70400.0,31.1002,31.2823,31.085,31.214,70400.0
2008-10-17 14:30:00,41.11,41.39,41.07,41.14,54900.0,31.1912,31.4037,31.1609,31.214,54900.0
2008-10-17 14:35:00,41.15,41.33,40.78,40.78,119100.0,31.2216,31.3581,30.9408,30.9408,119100.0
2008-10-17 14:40:00,40.77,41.08,40.75,41.0,222200.0,30.9333,31.1685,30.9181,31.1078,222200.0
2008-10-17 14:45:00,41.0,41.27,40.75,41.1,118300.0,31.1078,31.3126,30.9181,31.1836,118300.0
2008-10-17 14:50:00,41.1,41.18,40.87,40.96,130500.0,31.1836,31.2443,31.0091,31.0774,130500.0
2008-10-17 14:55:00,40.98,41.14,40.88,41.1,117900.0,31.0926,31.214,31.0167,31.1836,117900.0
2008-10-17 15:00:00,41.1,41.39,40.95,41.01,154000.0,31.1836,31.4037,31.0698,31.1153,154000.0
2008-10-17 15:05:00,41.0,41.12,40.83,40.97,156800.0,31.1078,31.1988,30.9788,31.085,156800.0
2008-10-17 15:10:00,40.97,41.05,40.44,40.7,188800.0,31.085,31.1457,30.6829,30.8801,188800.0
2008-10-17 15:15:00,40.71,40.79,40.31,40.36,127100.0,30.8877,30.9484,30.5842,30.6222,127100.0
2008-10-17 15:20:00,40.35,40.52,40.1,40.44,258500.0,30.6146,30.7436,30.4249,30.6829,258500.0
2008-10-17 15:25:00,40.31,40.57,40.05,40.25,191700.0,30.5842,30.7815,30.387,30.5387,191700.0
2008-10-17 15:30:00,40.25,40.46,40.05,40.21,143400.0,30.5387,30.698,30.387,30.5084,143400.0
2008-10-17 15:35:00,40.25,40.47,39.85,39.9,172600.0,30.5387,30.7056,30.2352,30.2732,172600.0
2008-10-17 15:40:00,39.9,40.23,39.88,40.14,260300.0,30.2732,30.5235,30.258,30.4553,260300.0
2008-10-17 15:45:00,40.14,40.16,39.85,39.91,313600.0,30.4553,30.4704,30.2352,30.2807,313600.0
2008-10-17 15:50:00,39.92,40.1,39.87,40.1,351300.0,30.2883,30.4249,30.2504,30.4249,351300.0
2008-10-17 15:55:00,40.09,40.1,39.9,39.95,295800.0,30.4173,30.4249,30.2732,30.3111,295800.0
2008-10-20 09:30:00,40.5,40.5,39.42,40.2,133000.0,30.7284,30.7284,29.909,30.5008,133000.0
2008-10-20 09:35:00,40.19,40.19,39.08,39.12,215600.0,30.4932,30.4932,29.651,29.6814,215600.0
2008-10-20 09:40:00,39.18,39.34,38.05,38.41,207300.0,29.7269,29.8483,28.8695,29.1427,207300.0
2008-10-20 09:45:00,38.41,38.71,38.17,38.54,145000.0,29.1427,29.3703,28.9606,29.2413,145000.0
2008-10-20 09:50:00,38.55,39.06,38.53,38.98,157400.0,29.2489,29.6358,29.2337,29.5751,157400.0
2008-10-20 09:55:00,38.99,39.52,38.78,39.38,89200.0,29.5827,29.9848,29.4234,29.8786,89200.0
2008-10-20 10:00:00,39.37,40.14,39.27,39.56,188800.0,29.871,30.4553,29.7952,30.0152,188800.0
2008-10-20 10:05:00,39.55,39.95,39.48,39.83,98700.0,30.0076,30.3111,29.9545,30.2201,98700.0
2008-10-20 10:10:00,39.84,39.95,39.06,39.17,112500.0,30.2276,30.3111,29.6358,29.7193,112500.0
2008-10-20 10:15:00,39.21,39.25,38.85,38.85,88400.0,29.7496,29.78,29.4765,29.4765,88400.0
2008-10-20 10:20:00,38.88,38.93,38.6,38.66,64200.0,29.4993,29.5372,29.2868,29.3323,64200.0
2008-10-20 10:25:00,38.66,39.04,38.65,38.87,88700.0,29.3323,29.6207,29.3248,29.4917,88700.0
2008-10-20 10:30:00,38.89,39.35,38.81,39.15,51600.0,29.5068,29.8559,29.4462,29.7041,51600.0
2008-10-20 10:35:00,39.14,39.26,39.0,39.13,77200.0,29.6965,29.7876,29.5903,29.6889,77200.0
2008-10-20 10:40:00,39.13,39.17,38.82,38.97,56500.0,29.6889,29.7193,29.4537,29.5675,56500.0
2008-10-20 10:45:00,39.0,39.09,38.89,39.05,54100.0,29.5903,29.6586,29.5068,29.6282,54100.0
2008-10-20 10:50:00,39.06,39.28,38.57,38.64,95100.0,29.6358,29.8028,29.2641,29.3172,95100.0
2008-10-20 10:55:00,38.62,38.68,38.5,38.59,66900.0,29.302,29.3475,29.2109,29.2792,66900.0
2008-10-20 11:00:00,38.56,38.56,38.05,38.1,111100.0,29.2565,29.2565,28.8695,28.9075,111100.0
2008-10-20 11:05:00,38.1,38.29,37.84,37.87,149800.0,28.9075,29.0516,28.7102,28.7329,149800.0
2008-10-20 11:10:00,37.83,37.97,37.36,37.89,145100.0,28.7026,28.8088,28.346,28.7481,145100.0
2008-10-20 11:15:00,37.87,38.31,37.77,38.26,82900.0,28.7329,29.0668,28.6571,29.0289,82900.0
2008-10-20 11:20:00,38.25,38.58,38.2,38.53,101300.0,29.0213,29.2716,28.9833,29.2337,101300.0
2008-10-20 11:25:00,38.53,38.57,38.31,38.55,60400.0,29.2337,29.2641,29.0668,29.2489,60400.0
2008-10-20 11:30:00,38.58,38.89,38.45,38.51,83500.0,29.2716,29.5068,29.173,29.2185,83500.0
2008-10-20 11:35:00,38.55,38.65,38.41,38.59,29000.0,29.2489,29.3248,29.1427,29.2792,29000.0
2008-10-20 11:40:00,38.57,38.7,38.42,38.6,35800.0,29.2641,29.3627,29.1502,29.2868,35800.0
2008-10-20 11:45:00,38.67,39.05,38.67,38.73,60900.0,29.3399,29.6282,29.3399,29.3855,60900.0
2008-10-20 11:50:00,38.77,38.81,38.6,38.72,47200.0,29.4158,29.4462,29.2868,29.3779,47200.0
2008-10-20 11:55:00,38.73,39.02,38.69,38.98,40500.0,29.3855,29.6055,29.3551,29.5751,40500.0
2008-10-20 12:00:00,38.99,39.0,38.72,38.91,47600.0,29.5827,29.5903,29.3779,29.522,47600.0
2008-10-20 12:05:00,38.92,39.22,38.82,38.93,68100.0,29.5296,29.7572,29.4537,29.5372,68100.0
2008-10-20 12:10:00,38.93,39.29,38.84,38.87,52400.0,29.5372,29.8103,29.4689,29.4917,52400.0
2008-10-20 12:15:00,38.9,39.42,38.88,38.99,47800.0,29.5144,29.909,29.4993,29.5827,47800.0
2008-10-20 12:20:00,38.98,39.11,38.79,38.83,40200.0,29.5751,29.6738,29.431,29.4613,40200.0
2008-10-20 12:25:00,38.83,39.0,38.76,38.83,24600.0,29.4613,29.5903,29.4082,29.4613,24600.0
2008-10-20 12:30:00,38.81,39.08,38.7,38.96,33800.0,29.4462,29.651,29.3627,29.56,33800.0
2008-10-20 12:35:00,38.98,38.98,38.63,38.73,32100.0,29.5751,29.5751,29.3096,29.3855,32100.0
2008-10-20 12:40:00,38.74,38.74,38.53,38.55,86600.0,29.393,29.393,29.2337,29.2489,86600.0
2008-10-20 12:45:00,38.55,38.64,38.43,38.59,56400.0,29.2489,29.3172,29.1578,29.2792,56400.0
2008-10-20 12:50:00,38.59,38.6,38.5,38.51,28400.0,29.2792,29.2868,29.2109,29.2185,28400.0
2008-10-20 12:55:00,38.5,38.74,38.5,38.63,27000.0,29.2109,29.393,29.2109,29.3096,27000.0
2008-10-20 13:00:00,38.6,38.65,38.55,38.6,47000.0,29.2868,29.3248,29.2489,29.2868,47000.0
2008-10-20 13:05:00,38.6,38.87,38.58,38.67,57500.0,29.2868,29.4917,29.2716,29.3399,57500.0
2008-10-20 13:10:00,38.66,38.85,38.66,38.83,20400.0,29.3323,29.4765,29.3323,29.4613,20400.0
2008-10-20 13:15:00,38.81,38.99,38.77,38.95,49200.0,29.4462,29.5827,29.4158,29.5524,49200.0
2008-10-20 13:20:00,38.96,39.05,38.86,39.02,30300.0,29.56,29.6282,29.4841,29.6055,30300.0
2008-10-20 13:25:00,39.0,39.4,39.0,39.3,62900.0,29.5903,29.8938,29.5903,29.8179,62900.0
2008-10-20 13:30:00,39.28,39.5,39.27,39.33,62600.0,29.8028,29.9697,29.7952,29.8407,62600.0
2008-10-20 13:35:00,39.34,39.43,39.12,39.15,44000.0,29.8483,29.9166,29.6814,29.7041,44000.0
2008-10-20 13:40:00,39.15,39.28,39.09,39.2,39700.0,29.7041,29.8028,29.6586,29.7421,39700.0
2008-10-20 13:45:00,39.2,39.29,39.16,39.18,41500.0,29.7421,29.8103,29.7117,29.7269,41500.0
2008-10-20 13:50:00,39.15,39.19,38.97,39.1,44500.0,29.7041,29.7345,29.5675,29.6662,44500.0
2008-10-20 13:55:00,39.1,39.14,38.78,38.82,41600.0,29.6662,29.6965,29.4234,29.4537,41600.0
2008-10-20 14:00:00,38.8,39.02,38.77,38.99,25000.0,29.4386,29.6055,29.4158,29.5827,25000.0
2008-10-20 14:05:00,38.98,39.03,38.93,38.93,49200.0,29.5751,29.6131,29.5372,29.5372,49200.0
2008-10-20 14:10:00,38.91,39.07,38.85,38.98,84400.0,29.522,29.6434,29.4765,29.5751,84400.0
2008-10-20 14:15:00,38.98,39.07,38.92,39.0,77300.0,29.5751,29.6434,29.5296,29.5903,77300.0
2008-10-20 14:20:00,39.01,39.09,38.95,38.97,65200.0,29.5979,29.6586,29.5524,29.5675,65200.0
2008-10-20 14:25:00,38.96,39.13,38.92,39.0,37100.0,29.56,29.6889,29.5296,29.5903,37100.0
2008-10-20 14:30:00,38.97,39.07,38.66,38.96,44300.0,29.5675,29.6434,29.3323,29.56,44300.0
2008-10-20 14:35:00,38.98,39.01,38.75,38.92,48300.0,29.5751,29.5979,29.4006,29.5296,48300.0
2008-10-20 14:40:00,38.89,39.07,38.83,39.0,72600.0,29.5068,29.6434,29.4613,29.5903,72600.0
2008-10-20 14:45:00,39.01,39.01,38.8,38.92,36500.0,29.5979,29.5979,29.4386,29.5296,36500.0
2008-10-20 14:50:00,38.9,38.9,38.66,38.68,21700.0,29.5144,29.5144,29.3323,29.3475,21700.0
2008-10-20 14:55:00,38.69,38.93,38.68,38.92,35100.0,29.3551,29.5372,29.3475,29.5296,35100.0
2008-10-20 15:00:00,38.9,39.03,38.78,38.89,55900.0,29.5144,29.6131,29.4234,29.5068,55900.0
2008-10-20 15:05:00,38.85,38.85,38.6,38.74,67800.0,29.4765,29.4765,29.2868,29.393,67800.0
2008-10-20 15:10:00,38.75,38.82,38.6,38.68,95600.0,29.4006,29.4537,29.2868,29.3475,95600.0
2008-10-20 15:15:00,38.68,38.86,38.54,38.79,114700.0,29.3475,29.4841,29.2413,29.431,114700.0
2008-10-20 15:20:00,38.8,38.87,38.5,38.7,83500.0,29.4386,29.4917,29.2109,29.3627,83500.0
2008-10-20 15:25:00,38.73,38.73,38.43,38.55,66500.0,29.3855,29.3855,29.1578,29.2489,66500.0
2008-10-20 15:30:00,38.53,38.55,38.21,38.5,123800.0,29.2337,29.2489,28.9909,29.2109,123800.0
2008-10-20 15:35:00,38.49,38.74,38.39,38.61,190100.0,29.2034,29.393,29.1275,29.2944,190100.0
2008-10-20 15:40:00,38.6,38.67,38.34,38.56,116300.0,29.2868,29.3399,29.0895,29.2565,116300.0
2008-10-20 15:45:00,38.57,39.03,38.5,39.03,171500.0,29.2641,29.6131,29.2109,29.6131,171500.0
2008-10-20 15:50:00,39.03,39.84,39.03,39.84,285500.0,29.6131,30.2276,29.6131,30.2276,285500.0
2008-10-20 15:55:00,39.84,40.39,39.84,40.19,386300.0,30.2276,30.6449,30.2276,30.4932,386300.0
2008-10-21 09:30:00,39.74,39.97,39.12,39.62,85400.0,30.1518,30.3263,29.6814,30.0607,85400.0
2008-10-21 09:35:00,39.63,39.87,39.17,39.26,137400.0,30.0683,30.2504,29.7193,29.7876,137400.0
2008-10-21 09:40:00,39.28,39.62,39.0,39.39,153200.0,29.8028,30.0607,29.5903,29.8862,153200.0
2008-10-21 09:45:00,39.38,39.58,39.25,39.5,105500.0,29.8786,30.0304,29.78,29.9697,105500.0
2008-10-21 09:50:00,39.49,39.58,39.22,39.55,93000.0,29.9621,30.0304,29.7572,30.0076,93000.0
2008-10-21 09:55:00,39.59,39.68,39.29,39.63,127000.0,30.038,30.1062,29.8103,30.0683,127000.0
2008-10-21 10:00:00,39.63,40.0,39.48,39.89,151700.0,30.0683,30.349,29.9545,30.2656,151700.0
2008-10-21 10:05:00,39.87,40.53,39.77,40.39,197200.0,30.2504,30.7512,30.1745,30.6449,197200.0
2008-10-21 10:10:00,40.39,40.45,40.0,40.08,97200.0,30.6449,30.6905,30.349,30.4097,97200.0
2008-10-21 10:15:00,40.08,40.48,40.08,40.36,86000.0,30.4097,30.7132,30.4097,30.6222,86000.0
2008-10-21 10:20:00,40.36,40.47,40.24,40.42,97400.0,30.6222,30.7056,30.5311,30.6677,97400.0
2008-10-21 10:25:00,40.44,40.49,40.24,40.3,93300.0,30.6829,30.7208,30.5311,30.5767,93300.0
2008-10-21 10:30:00,40.31,40.31,40.07,40.2,50300.0,30.5842,30.5842,30.4021,30.5008,50300.0
2008-10-21 10:35:00,40.17,40.25,39.97,40.09,98200.0,30.478,30.5387,30.3263,30.4173,98200.0
2008-10-21 10:40:00,40.08,40.34,40.08,40.24,35400.0,30.4097,30.607,30.4097,30.5311,35400.0
2008-10-21 10:45:00,40.22,40.25,40.07,40.15,22900.0,30.516,30.5387,30.4021,30.4628,22900.0
2008-10-21 10:50:00,40.15,40.27,39.9,40.09,38000.0,30.4628,30.5539,30.2732,30.4173,38000.0
2008-10-21 10:55:00,40.13,40.18,39.94,40.12,37700.0,30.4477,30.4856,30.3035,30.4401,37700.0
2008-10-21 11:00:00,40.09,40.44,40.06,40.36,84400.0,30.4173,30.6829,30.3946,30.6222,84400.0
2008-10-21 11:05:00,40.35,40.47,40.22,40.39,68600.0,30.6146,30.7056,30.516,30.6449,68600.0
2008-10-21 11:10:00,40.4,40.74,40.38,40.74,114700.0,30.6525,30.9105,30.6374,30.9105,114700.0
2008-10-21 11:15:00,40.74,40.88,40.52,40.55,90500.0,30.9105,31.0167,30.7436,30.7663,90500.0
2008-10-21 11:20:00,40.55,40.6,40.26,40.33,92800.0,30.7663,30.8043,30.5463,30.5994,92800.0
2008-10-21 11:25:00,40.32,40.52,40.32,40.45,24500.0,30.5918,30.7436,30.5918,30.6905,24500.0
2008-10-21 11:30:00,40.43,40.72,40.37,40.67,37200.0,30.6753,30.8953,30.6298,30.8574,37200.0
2008-10-21 11:35:00,40.67,40.7,40.31,40.42,71900.0,30.8574,30.8801,30.5842,30.6677,71900.0
2008-10-21 11:40:00,40.45,40.61,40.23,40.27,44600.0,30.6905,30.8119,30.5235,30.5539,44600.0
2008-10-21 11:45:00,40.27,40.31,40.0,40.03,65600.0,30.5539,30.5842,30.349,30.3718,65600.0
2008-10-21 11:50:00,40.04,40.04,39.63,39.65,87300.0,30.3794,30.3794,30.0683,30.0835,87300.0
2008-10-21 11:55:00,39.67,39.74,39.31,39.37,104200.0,30.0987,30.1518,29.8255,29.871,104200.0
2008-10-21 12:00:00,39.38,39.54,39.21,39.42,101100.0,29.8786,30.0,29.7496,29.909,101100.0
2008-10-21 12:05:00,39.42,39.49,39.25,39.3,144200.0,29.909,29.9621,29.78,29.8179,144200.0
2008-10-21 12:10:00,39.32,39.47,39.25,39.27,66300.0,29.8331,29.9469,29.78,29.7952,66300.0
2008-10-21 12:15:00,39.27,39.28,38.82,38.87,154600.0,29.7952,29.8028,29.4537,29.4917,154600.0
2008-10-21 12:20:00,38.87,39.03,38.71,38.95,132000.0,29.4917,29.6131,29.3703,29.5524,132000.0
2008-10-21 12:25:00,38.95,39.02,38.86,38.91,38900.0,29.5524,29.6055,29.4841,29.522,38900.0
2008-10-21 12:30:00,38.94,39.05,38.76,39.02,52400.0,29.5448,29.6282,29.4082,29.6055,52400.0
2008-10-21 12:35:00,39.02,39.15,38.97,39.01,52400.0,29.6055,29.7041,29.5675,29.5979,52400.0
2008-10-21 12:40:00,39.03,39.03,38.66,38.8,88200.0,29.6131,29.6131,29.3323,29.4386,88200.0
2008-10-21 12:45:00,38.78,38.84,38.55,38.65,104100.0,29.4234,29.4689,29.2489,29.3248,104100.0
2008-10-21 12:50:00,38.67,38.73,38.46,38.48,62700.0,29.3399,29.3855,29.1806,29.1958,62700.0
2008-10-21 12:55:00,38.48,38.62,38.19,38.23,93500.0,29.1958,29.302,28.9757,29.0061,93500.0
2008-10-21 13:00:00,38.21,38.3,38.17,38.29,102000.0,28.9909,29.0592,28.9606,29.0516,102000.0
2008-10-21 13:05:00,38.29,38.5,38.24,38.39,96800.0,29.0516,29.2109,29.0137,29.1275,96800.0
2008-10-21 13:10:00,38.42,38.54,38.42,38.53,37800.0,29.1502,29.2413,29.1502,29.2337,37800.0
2008-10-21 13:15:00,38.51,38.69,38.48,38.48,68600.0,29.2185,29.3551,29.1958,29.1958,68600.0
2008-10-21 13:20:00,38.47,38.75,38.47,38.67,66300.0,29.1882,29.4006,29.1882,29.3399,66300.0
2008-10-21 13:25:00,38.69,38.93,38.54,38.86,87700.0,29.3551,29.5372,29.2413,29.4841,87700.0
2008-10-21 13:30:00,38.85,38.94,38.65,38.92,53000.0,29.4765,29.5448,29.3248,29.5296,53000.0
2008-10-21 13:35:00,38.92,39.27,38.92,39.2,108300.0,29.5296,29.7952,29.5296,29.7421,108300.0
2008-10-21 13:40:00,39.2,39.42,39.1,39.23,91500.0,29.7421,29.909,29.6662,29.7648,91500.0
2008-10-21 13:45:00,39.23,39.56,39.23,39.54,98000.0,29.7648,30.0152,29.7648,30.0,98000.0
2008-10-21 13:50:00,39.53,39.53,39.33,39.4,52400.0,29.9924,29.9924,29.8407,29.8938,52400.0
2008-10-21 13:55:00,39.37,39.44,39.25,39.33,52300.0,29.871,29.9241,29.78,29.8407,52300.0
2008-10-21 14:00:00,39.33,39.55,39.33,39.38,45000.0,29.8407,30.0076,29.8407,29.8786,45000.0
2008-10-21 14:05:00,39.4,39.52,39.37,39.44,72200.0,29.8938,29.9848,29.871,29.9241,72200.0
2008-10-21 14:10:00,39.45,39.59,39.4,39.45,40100.0,29.9317,30.038,29.8938,29.9317,40100.0
2008-10-21 14:15:00,39.45,39.91,39.45,39.73,69300.0,29.9317,30.2807,29.9317,30.1442,69300.0
2008-10-21 14:20:00,39.69,39.86,39.67,39.76,40700.0,30.1138,30.2428,30.0987,30.1669,40700.0
2008-10-21 14:25:00,39.78,40.15,39.7,40.15,64800.0,30.1821,30.4628,30.1214,30.4628,64800.0
2008-10-21 14:30:00,40.17,40.28,39.97,40.05,62700.0,30.478,30.5615,30.3263,30.387,62700.0
2008-10-21 14:35:00,40.04,40.27,39.93,40.17,54800.0,30.3794,30.5539,30.2959,30.478,54800.0
2008-10-21 14:40:00,40.17,40.29,40.05,40.2,60900.0,30.478,30.5691,30.387,30.5008,60900.0
2008-10-21 14:45:00,40.2,40.35,39.94,39.98,76900.0,30.5008,30.6146,30.3035,30.3339,76900.0
2008-10-21 14:50:00,39.98,40.03,39.84,39.94,57900.0,30.3339,30.3718,30.2276,30.3035,57900.0
2008-10-21 14:55:00,39.96,39.99,39.75,39.85,53700.0,30.3187,30.3414,30.1594,30.2352,53700.0
2008-10-21 15:00:00,39.86,40.05,39.82,40.01,109000.0,30.2428,30.387,30.2125,30.3566,109000.0
2008-10-21 15:05:00,40.01,40.03,39.7,39.79,102000.0,30.3566,30.3718,30.1214,30.1897,102000.0
2008-10-21 15:10:00,39.76,39.83,39.65,39.71,79900.0,30.1669,30.2201,30.0835,30.129,79900.0
2008-10-21 15:15:00,39.71,39.74,39.4,39.4,107400.0,30.129,30.1518,29.8938,29.8938,107400.0
2008-10-21 15:20:00,39.41,39.49,39.08,39.35,135600.0,29.9014,29.9621,29.651,29.8559,135600.0
2008-10-21 15:25:00,39.34,39.43,39.21,39.25,82700.0,29.8483,29.9166,29.7496,29.78,82700.0
2008-10-21 15:30:00,39.25,39.29,38.92,39.06,89100.0,29.78,29.8103,29.5296,29.6358,89100.0
2008-10-21 15:35:00,39.04,39.38,39.04,39.31,90400.0,29.6207,29.8786,29.6207,29.8255,90400.0
2008-10-21 15:40:00,39.29,39.5,39.16,39.17,104000.0,29.8103,29.9697,29.7117,29.7193,104000.0
2008-10-21 15:45:00,39.16,39.25,38.74,38.96,161900.0,29.7117,29.78,29.393,29.56,161900.0
2008-10-21 15:50:00,38.96,39.37,38.96,39.22,162800.0,29.56,29.871,29.56,29.7572,162800.0
2008-10-21 15:55:00,39.23,39.25,38.84,38.93,186300.0,29.7648,29.78,29.4689,29.5372,186300.0
2008-10-22 09:30:00,37.12,37.87,36.75,36.98,217300.0,28.1639,28.7329,27.8832,28.0577,217300.0
2008-10-22 09:35:00,36.99,37.52,36.79,37.18,211700.0,28.0653,28.4674,27.9135,28.2094,211700.0
2008-10-22 09:40:00,37.19,37.96,36.98,37.64,101100.0,28.217,28.8012,28.0577,28.5584,101100.0
2008-10-22 09:45:00,37.61,38.0,37.48,37.67,128700.0,28.5357,28.8316,28.437,28.5812,128700.0
2008-10-22 09:50:00,37.73,37.73,37.03,37.43,109000.0,28.6267,28.6267,28.0956,28.3991,109000.0
2008-10-22 09:55:00,37.45,37.51,37.01,37.16,91800.0,28.4143,28.4598,28.0804,28.1943,91800.0
2008-10-22 10:00:00,37.12,37.48,37.0,37.19,161200.0,28.1639,28.437,28.0729,28.217,161200.0
2008-10-22 10:05:00,37.2,37.58,37.04,37.45,114400.0,28.2246,28.5129,28.1032,28.4143,114400.0
2008-10-22 10:10:00,37.45,37.92,37.34,37.86,78400.0,28.4143,28.7709,28.3308,28.7254,78400.0
2008-10-22 10:15:00,37.85,38.09,37.74,37.85,64100.0,28.7178,28.8999,28.6343,28.7178,64100.0
2008-10-22 10:20:00,37.83,38.01,37.57,37.92,99900.0,28.7026,28.8392,28.5053,28.7709,99900.0
2008-10-22 10:25:00,37.87,37.87,37.52,37.69,63300.0,28.7329,28.7329,28.4674,28.5964,63300.0
2008-10-22 10:30:00,37.68,37.92,37.57,37.85,50900.0,28.5888,28.7709,28.5053,28.7178,50900.0
2008-10-22 10:35:00,37.83,38.06,37.65,38.05,121600.0,28.7026,28.8771,28.566,28.8695,121600.0
2008-10-22 10:40:00,38.05,38.36,37.92,37.97,85200.0,28.8695,29.1047,28.7709,28.8088,85200.0
2008-10-22 10:45:00,37.89,38.28,37.56,38.13,85500.0,28.7481,29.044,28.4977,28.9302,85500.0
2008-10-22 10:50:00,38.15,38.42,38.0,38.35,56200.0,28.9454,29.1502,28.8316,29.0971,56200.0
2008-10-22 10:55:00,38.4,38.53,38.24,38.36,154100.0,29.1351,29.2337,29.0137,29.1047,154100.0
2008-10-22 11:00:00,38.35,38.38,38.05,38.35,77200.0,29.0971,29.1199,28.8695,29.0971,77200.0
2008-10-22 11:05:00,38.35,38.36,38.05,38.23,58300.0,29.0971,29.1047,28.8695,29.0061,58300.0
2008-10-22 11:10:00,38.29,38.48,38.22,38.28,41800.0,29.0516,29.1958,28.9985,29.044,41800.0
2008-10-22 11:15:00,38.24,38.39,38.1,38.3,33300.0,29.0137,29.1275,28.9075,29.0592,33300.0
2008-10-22 11:20:00,38.23,38.41,38.08,38.34,57100.0,29.0061,29.1427,28.8923,29.0895,57100.0
2008-10-22 11:25:00,38.33,38.35,38.08,38.21,44400.0,29.082,29.0971,28.8923,28.9909,44400.0
2008-10-22 11:30:00,38.21,38.44,38.17,38.35,41400.0,28.9909,29.1654,28.9606,29.0971,41400.0
2008-10-22 11:35:00,38.35,38.4,38.1,38.23,51400.0,29.0971,29.1351,28.9075,29.0061,51400.0
2008-10-22 11:40:00,38.24,38.6,38.16,38.58,82600.0,29.0137,29.2868,28.953,29.2716,82600.0
2008-10-22 11:45:00,38.58,38.72,38.56,38.59,55900.0,29.2716,29.3779,29.2565,29.2792,55900.0
2008-10-22 11:50:00,38.59,38.7,38.57,38.6,50600.0,29.2792,29.3627,29.2641,29.2868,50600.0
2008-10-22 11:55:00,38.61,38.94,38.55,38.82,85000.0,29.2944,29.5448,29.2489,29.4537,85000.0
2008-10-22 12:00:00,38.78,38.79,38.51,38.57,38200.0,29.4234,29.431,29.2185,29.2641,38200.0
2008-10-22 12:05:00,38.56,38.65,38.56,38.59,22900.0,29.2565,29.3248,29.2565,29.2792,22900.0
2008-10-22 12:10:00,38.57,38.58,38.4,38.47,47000.0,29.2641,29.2716,29.1351,29.1882,47000.0
2008-10-22 12:15:00,38.49,38.68,38.43,38.63,48900.0,29.2034,29.3475,29.1578,29.3096,48900.0
2008-10-22 12:20:00,38.65,38.83,38.62,38.68,65900.0,29.3248,29.4613,29.302,29.3475,65900.0
2008-10-22 12:25:00,38.69,38.82,38.6,38.63,50400.0,29.3551,29.4537,29.2868,29.3096,50400.0
2008-10-22 12:30:00,38.62,38.64,38.53,38.57,41900.0,29.302,29.3172,29.2337,29.2641,41900.0
2008-10-22 12:35:00,38.56,38.63,38.42,38.49,27500.0,29.2565,29.3096,29.1502,29.2034,27500.0
2008-10-22 12:40:00,38.49,38.52,38.17,38.25,35900.0,29.2034,29.2261,28.9606,29.0213,35900.0
2008-10-22 12:45:00,38.24,38.31,38.0,38.1,48800.0,29.0137,29.0668,28.8316,28.9075,48800.0
2008-10-22 12:50:00,38.08,38.23,38.03,38.14,39800.0,28.8923,29.0061,28.8543,28.9378,39800.0
2008-10-22 12:55:00,38.14,38.19,38.03,38.03,33100.0,28.9378,28.9757,28.8543,28.8543,33100.0
2008-10-22 13:00:00,38.02,38.06,37.75,37.92,51400.0,28.8468,28.8771,28.6419,28.7709,51400.0
2008-10-22 13:05:00,37.91,37.97,37.83,37.83,32600.0,28.7633,28.8088,28.7026,28.7026,32600.0
2008-10-22 13:10:00,37.83,37.84,37.64,37.73,72400.0,28.7026,28.7102,28.5584,28.6267,72400.0
2008-10-22 13:15:00,37.73,37.76,37.5,37.69,53800.0,28.6267,28.6495,28.4522,28.5964,53800.0
2008-10-22 13:20:00,37.7,37.71,37.38,37.42,29500.0,28.604,28.6116,28.3612,28.3915,29500.0
2008-10-22 13:25:00,37.38,37.54,37.29,37.48,49300.0,28.3612,28.4826,28.2929,28.437,49300.0
2008-10-22 13:30:00,37.49,37.52,37.04,37.1,78500.0,28.4446,28.4674,28.1032,28.1487,78500.0
2008-10-22 13:35:00,37.08,37.24,37.01,37.2,66100.0,28.1336,28.255,28.0804,28.2246,66100.0
2008-10-22 13:40:00,37.2,37.32,37.1,37.14,55000.0,28.2246,28.3156,28.1487,28.1791,55000.0
2008-10-22 13:45:00,37.13,37.44,37.11,37.44,49100.0,28.1715,28.4067,28.1563,28.4067,49100.0
2008-10-22 13:50:00,37.41,37.41,37.16,37.36,31700.0,28.3839,28.3839,28.1943,28.346,31700.0
2008-10-22 13:55:00,37.33,37.55,37.19,37.48,42100.0,28.3232,28.4902,28.217,28.437,42100.0
2008-10-22 14:00:00,37.46,37.54,37.34,37.39,37700.0,28.4219,28.4826,28.3308,28.3688,37700.0
2008-10-22 14:05:00,37.39,37.51,37.3,37.36,46300.0,28.3688,28.4598,28.3005,28.346,46300.0
2008-10-22 14:10:00,37.36,37.43,37.2,37.36,28900.0,28.346,28.3991,28.2246,28.346,28900.0
2008-10-22 14:15:00,37.37,37.51,37.29,37.48,32500.0,28.3536,28.4598,28.2929,28.437,32500.0
2008-10-22 14:20:00,37.48,37.79,37.44,37.75,54300.0,28.437,28.6723,28.4067,28.6419,54300.0
2008-10-22 14:25:00,37.71,37.74,37.46,37.65,56200.0,28.6116,28.6343,28.4219,28.566,56200.0
2008-10-22 14:30:00,37.61,37.62,37.21,37.3,48100.0,28.5357,28.5433,28.2322,28.3005,48100.0
2008-10-22 14:35:00,37.3,37.3,37.11,37.19,41700.0,28.3005,28.3005,28.1563,28.217,41700.0
2008-10-22 14:40:00,37.19,37.19,36.85,36.94,56000.0,28.217,28.217,27.959,28.0273,56000.0
2008-10-22 14:45:00,36.91,37.14,36.88,37.08,72500.0,28.0046,28.1791,27.9818,28.1336,72500.0
2008-10-22 14:50:00,37.04,37.05,36.69,36.69,65900.0,28.1032,28.1108,27.8377,27.8377,65900.0
2008-10-22 14:55:00,36.69,36.96,36.59,36.89,85500.0,27.8377,28.0425,27.7618,27.9894,85500.0
2008-10-22 15:00:00,36.89,37.06,36.73,36.9,94500.0,27.9894,28.1184,27.868,27.997,94500.0
2008-10-22 15:05:00,36.86,36.88,36.54,36.85,58400.0,27.9666,27.9818,27.7238,27.959,58400.0
2008-10-22 15:10:00,36.85,36.88,36.46,36.5,72300.0,27.959,27.9818,27.6631,27.6935,72300.0
2008-10-22 15:15:00,36.5,36.58,36.2,36.21,172700.0,27.6935,27.7542,27.4659,27.4735,172700.0
2008-10-22 15:20:00,36.2,36.44,36.12,36.37,114500.0,27.4659,27.648,27.4052,27.5949,114500.0
2008-10-22 15:25:00,36.37,36.61,36.12,36.15,109600.0,27.5949,27.777,27.4052,27.4279,109600.0
2008-10-22 15:30:00,36.15,36.18,35.75,35.75,126000.0,27.4279,27.4507,27.1244,27.1244,126000.0
2008-10-22 15:35:00,35.77,35.94,35.31,35.31,188300.0,27.1396,27.2686,26.7906,26.7906,188300.0
2008-10-22 15:40:00,35.36,35.66,35.0,35.52,331500.0,26.8285,27.0562,26.5554,26.9499,331500.0
2008-10-22 15:45:00,35.5,35.98,35.26,35.73,253500.0,26.9348,27.299,26.7527,27.1093,253500.0
2008-10-22 15:50:00,35.7,36.77,35.7,36.27,284000.0,27.0865,27.8983,27.0865,27.519,284000.0
2008-10-22 15:55:00,36.33,36.76,36.0,36.52,420100.0,27.5645,27.8908,27.3141,27.7087,420100.0
2008-10-23 09:30:00,35.93,37.17,35.93,36.71,114900.0,27.261,28.2018,27.261,27.8528,114900.0
2008-10-23 09:35:00,36.71,36.89,36.35,36.45,160300.0,27.8528,27.9894,27.5797,27.6556,160300.0
2008-10-23 09:40:00,36.43,36.64,35.74,35.92,94100.0,27.6404,27.7997,27.1169,27.2534,94100.0
2008-10-23 09:45:00,35.84,36.04,35.35,35.52,109500.0,27.1927,27.3445,26.821,26.9499,109500.0
2008-10-23 09:50:00,35.51,35.96,35.27,35.86,102300.0,26.9424,27.2838,26.7603,27.2079,102300.0
2008-10-23 09:55:00,35.83,36.13,35.72,36.07,107800.0,27.1851,27.4128,27.1017,27.3672,107800.0
2008-10-23 10:00:00,36.06,36.3,35.8,35.88,137000.0,27.3597,27.5417,27.1624,27.2231,137000.0
2008-10-23 10:05:00,35.9,36.34,35.89,36.1,116400.0,27.2383,27.5721,27.2307,27.39,116400.0
2008-10-23 10:10:00,36.15,36.45,35.99,36.4,161300.0,27.4279,27.6556,27.3065,27.6176,161300.0
2008-10-23 10:15:00,36.4,36.44,35.82,36.06,81300.0,27.6176,27.648,27.1776,27.3597,81300.0
2008-10-23 10:20:00,36.06,36.22,35.84,35.98,95200.0,27.3597,27.4811,27.1927,27.299,95200.0
2008-10-23 10:25:00,35.98,36.08,35.66,35.83,50100.0,27.299,27.3748,27.0562,27.1851,50100.0
2008-10-23 10:30:00,35.79,36.01,35.62,35.78,55800.0,27.1548,27.3217,27.0258,27.1472,55800.0
2008-10-23 10:35:00,35.76,35.94,35.55,35.72,52000.0,27.132,27.2686,26.9727,27.1017,52000.0
2008-10-23 10:40:00,35.72,36.42,35.68,36.38,96800.0,27.1017,27.6328,27.0713,27.6024,96800.0
2008-10-23 10:45:00,36.38,36.5,36.22,36.3,100800.0,27.6024,27.6935,27.4811,27.5417,100800.0
2008-10-23 10:50:00,36.32,36.49,36.19,36.43,112900.0,27.5569,27.6859,27.4583,27.6404,112900.0
2008-10-23 10:55:00,36.43,37.06,36.42,36.89,237500.0,27.6404,28.1184,27.6328,27.9894,237500.0
2008-10-23 11:00:00,36.88,36.94,36.62,36.62,88300.0,27.9818,28.0273,27.7845,27.7845,88300.0
2008-10-23 11:05:00,36.65,36.74,36.23,36.31,86500.0,27.8073,27.8756,27.4886,27.5493,86500.0
2008-10-23 11:10:00,36.33,36.4,36.23,36.28,65100.0,27.5645,27.6176,27.4886,27.5266,65100.0
2008-10-23 11:15:00,36.28,36.31,35.83,35.93,71600.0,27.5266,27.5493,27.1851,27.261,71600.0
2008-10-23 11:20:00,35.93,35.96,35.81,35.87,36200.0,27.261,27.2838,27.17,27.2155,36200.0
2008-10-23 11:25:00,35.89,35.92,35.55,35.66,64000.0,27.2307,27.2534,26.9727,27.0562,64000.0
2008-10-23 11:30:00,35.65,35.75,35.51,35.7,73100.0,27.0486,27.1244,26.9424,27.0865,73100.0
2008-10-23 11:35:00,35.71,35.75,35.63,35.64,72200.0,27.0941,27.1244,27.0334,27.041,72200.0
2008-10-23 11:40:00,35.66,35.66,35.3,35.38,60300.0,27.0562,27.0562,26.783,26.8437,60300.0
2008-10-23 11:45:00,35.4,35.65,35.2,35.49,38400.0,26.8589,27.0486,26.7072,26.9272,38400.0
2008-10-23 11:50:00,35.49,35.65,35.42,35.46,29600.0,26.9272,27.0486,26.8741,26.9044,29600.0
2008-10-23 11:55:00,35.49,35.49,35.26,35.41,32400.0,26.9272,26.9272,26.7527,26.8665,32400.0
2008-10-23 12:00:00,35.4,35.41,35.06,35.11,50400.0,26.8589,26.8665,26.6009,26.6389,50400.0
2008-10-23 12:05:00,35.15,35.31,35.03,35.12,42300.0,26.6692,26.7906,26.5782,26.6465,42300.0
2008-10-23 12:10:00,35.13,35.25,35.05,35.17,42200.0,26.654,26.7451,26.5933,26.6844,42200.0
2008-10-23 12:15:00,35.16,35.29,34.99,34.99,86900.0,26.6768,26.7754,26.5478,26.5478,86900.0
2008-10-23 12:20:00,34.98,35.11,34.95,34.96,53100.0,26.5402,26.6389,26.5175,26.5251,53100.0
2008-10-23 12:25:00,34.96,35.12,34.86,34.97,105200.0,26.5251,26.6465,26.4492,26.5326,105200.0
2008-10-23 12:30:00,34.97,35.13,34.81,35.05,72500.0,26.5326,26.654,26.4112,26.5933,72500.0
2008-10-23 12:35:00,35.02,35.17,34.75,34.98,75600.0,26.5706,26.6844,26.3657,26.5402,75600.0
2008-10-23 12:40:00,34.98,35.02,34.76,34.89,48900.0,26.5402,26.5706,26.3733,26.4719,48900.0
2008-10-23 12:45:00,34.87,35.17,34.86,34.91,43400.0,26.4568,26.6844,26.4492,26.4871,43400.0
2008-10-23 12:50:00,34.96,35.06,34.81,34.89,31900.0,26.5251,26.6009,26.4112,26.4719,31900.0
2008-10-23 12:55:00,34.87,34.9,34.71,34.84,76300.0,26.4568,26.4795,26.3354,26.434,76300.0
2008-10-23 13:00:00,34.81,34.93,34.56,34.71,57800.0,26.4112,26.5023,26.2216,26.3354,57800.0
2008-10-23 13:05:00,34.67,34.92,34.52,34.8,72800.0,26.305,26.4947,26.1912,26.4037,72800.0
2008-10-23 13:10:00,34.78,34.87,34.61,34.74,60600.0,26.3885,26.4568,26.2595,26.3581,60600.0
2008-10-23 13:15:00,34.73,34.96,34.73,34.84,58800.0,26.3505,26.5251,26.3505,26.434,58800.0
2008-10-23 13:20:00,34.82,34.83,34.39,34.41,40800.0,26.4188,26.4264,26.0926,26.1078,40800.0
2008-10-23 13:25:00,34.43,34.56,34.2,34.2,78700.0,26.1229,26.2216,25.9484,25.9484,78700.0
2008-10-23 13:30:00,34.17,34.31,33.9,33.9,65600.0,25.9257,26.0319,25.7208,25.7208,65600.0
2008-10-23 13:35:00,33.89,34.21,33.77,33.92,111300.0,25.7132,25.956,25.6222,25.736,111300.0
2008-10-23 13:40:00,33.92,34.3,33.92,34.07,81700.0,25.736,26.0243,25.736,25.8498,81700.0
2008-10-23 13:45:00,34.06,34.16,33.88,34.07,96500.0,25.8422,25.9181,25.7056,25.8498,96500.0
2008-10-23 13:50:00,34.09,34.22,33.78,33.88,129100.0,25.865,25.9636,25.6298,25.7056,129100.0
2008-10-23 13:55:00,33.87,34.16,33.63,34.02,69300.0,25.698,25.9181,25.516,25.8119,69300.0
2008-10-23 14:00:00,34.01,34.01,33.46,33.51,88500.0,25.8043,25.8043,25.387,25.4249,88500.0
2008-10-23 14:05:00,33.51,33.72,33.45,33.52,68300.0,25.4249,25.5842,25.3794,25.4325,68300.0
2008-10-23 14:10:00,33.5,33.59,33.07,33.32,86200.0,25.4173,25.4856,25.0911,25.2807,86200.0
2008-10-23 14:15:00,33.35,33.47,33.05,33.05,117400.0,25.3035,25.3946,25.0759,25.0759,117400.0
2008-10-23 14:20:00,33.05,33.48,33.01,33.38,97500.0,25.0759,25.4021,25.0455,25.3263,97500.0
2008-10-23 14:25:00,33.36,33.74,33.34,33.54,339000.0,25.3111,25.5994,25.2959,25.4477,339000.0
2008-10-23 14:30:00,33.53,34.0,33.47,33.76,216800.0,25.4401,25.7967,25.3946,25.6146,216800.0
2008-10-23 14:35:00,33.76,34.34,33.7,34.32,175100.0,25.6146,26.0546,25.5691,26.0395,175100.0
2008-10-23 14:40:00,34.32,34.55,33.76,33.96,149900.0,26.0395,26.214,25.6146,25.7663,149900.0
2008-10-23 14:45:00,33.97,34.02,33.36,33.45,215000.0,25.7739,25.8119,25.3111,25.3794,215000.0
2008-10-23 14:50:00,33.43,33.72,33.19,33.28,125400.0,25.3642,25.5842,25.1821,25.2504,125400.0
2008-10-23 14:55:00,33.33,33.33,32.95,33.3,165200.0,25.2883,25.2883,25.0,25.2656,165200.0
2008-10-23 15:00:00,33.31,33.67,33.07,33.62,142600.0,25.2732,25.5463,25.0911,25.5084,142600.0
2008-10-23 15:05:00,33.65,34.6,33.43,34.56,366700.0,25.5311,26.2519,25.3642,26.2216,366700.0
2008-10-23 15:10:00,34.56,34.95,34.31,34.7,180200.0,26.2216,26.5175,26.0319,26.3278,180200.0
2008-10-23 15:15:00,34.7,34.72,34.03,34.07,125600.0,26.3278,26.343,25.8194,25.8498,125600.0
2008-10-23 15:20:00,34.12,34.66,33.91,34.44,427600.0,25.8877,26.2974,25.7284,26.1305,427600.0
2008-10-23 15:25:00,34.48,34.61,34.22,34.43,173900.0,26.1609,26.2595,25.9636,26.1229,173900.0
2008-10-23 15:30:00,34.41,34.43,33.77,34.25,137100.0,26.1078,26.1229,25.6222,25.9864,137100.0
2008-10-23 15:35:00,34.25,34.49,34.14,34.14,158700.0,25.9864,26.1685,25.9029,25.9029,158700.0
2008-10-23 15:40:00,34.16,35.01,34.02,35.01,263700.0,25.9181,26.563,25.8119,26.563,263700.0
2008-10-23 15:45:00,35.01,35.9,34.96,35.79,242700.0,26.563,27.2383,26.5251,27.1548,242700.0
2008-10-23 15:50:00,35.74,35.89,35.07,35.09,220800.0,27.1169,27.2307,26.6085,26.6237,220800.0
2008-10-23 15:55:00,35.21,35.94,35.09,35.86,330500.0,26.7147,27.2686,26.6237,27.2079,330500.0
2008-10-24 09:30:00,32.05,33.82,31.16,33.54,41500.0,24.3172,25.6601,23.6419,25.4477,41500.0
2008-10-24 09:35:00,33.54,34.42,33.0,34.0,487800.0,25.4477,26.1153,25.038,25.7967,487800.0
2008-10-24 09:40:00,34.0,34.5,33.31,33.38,146900.0,25.7967,26.176,25.2732,25.3263,146900.0
2008-10-24 09:45:00,33.38,34.73,33.29,34.73,176400.0,25.3263,26.3505,25.258,26.3505,176400.0
2008-10-24 09:50:00,34.73,35.61,34.34,35.25,317700.0,26.3505,27.0182,26.0546,26.7451,317700.0
2008-10-24 09:55:00,35.27,35.95,35.0,35.01,166700.0,26.7603,27.2762,26.5554,26.563,166700.0
2008-10-24 10:00:00,35.0,35.32,34.49,34.64,222400.0,26.5554,26.7982,26.1685,26.2823,222400.0
2008-10-24 10:05:00,34.58,34.84,34.25,34.44,192900.0,26.2367,26.434,25.9864,26.1305,192900.0
2008-10-24 10:10:00,34.46,34.54,34.18,34.37,152600.0,26.1457,26.2064,25.9332,26.0774,152600.0
2008-10-24 10:15:00,34.46,34.85,34.27,34.77,114800.0,26.1457,26.4416,26.0015,26.3809,114800.0
2008-10-24 10:20:00,34.75,35.07,34.15,34.18,138400.0,26.3657,26.6085,25.9105,25.9332,138400.0
2008-10-24 10:25:00,34.15,34.37,33.93,34.29,95200.0,25.9105,26.0774,25.7436,26.0167,95200.0
2008-10-24 10:30:00,34.28,34.54,34.11,34.5,84200.0,26.0091,26.2064,25.8801,26.176,84200.0
2008-10-24 10:35:00,34.45,34.86,34.45,34.78,102700.0,26.1381,26.4492,26.1381,26.3885,102700.0
2008-10-24 10:40:00,34.79,34.97,34.72,34.89,64900.0,26.3961,26.5326,26.343,26.4719,64900.0
2008-10-24 10:45:00,34.9,34.96,34.75,34.87,58300.0,26.4795,26.5251,26.3657,26.4568,58300.0
2008-10-24 10:50:00,34.86,35.23,34.78,35.08,167800.0,26.4492,26.7299,26.3885,26.6161,167800.0
2008-10-24 10:55:00,35.05,35.22,34.96,35.08,81600.0,26.5933,26.7223,26.5251,26.6161,81600.0
2008-10-24 11:00:00,35.09,35.3,35.06,35.19,58700.0,26.6237,26.783,26.6009,26.6996,58700.0
2008-10-24 11:05:00,35.18,35.28,35.03,35.03,82900.0,26.692,26.7678,26.5782,26.5782,82900.0
2008-10-24 11:10:00,35.0,35.06,34.65,34.7,43600.0,26.5554,26.6009,26.2899,26.3278,43600.0
2008-10-24 11:15:00,34.67,34.92,34.56,34.92,116400.0,26.305,26.4947,26.2216,26.4947,116400.0
2008-10-24 11:20:00,34.91,35.4,34.89,35.29,164000.0,26.4871,26.8589,26.4719,26.7754,164000.0
2008-10-24 11:25:00,35.29,35.33,35.08,35.15,143100.0,26.7754,26.8058,26.6161,26.6692,143100.0
2008-10-24 11:30:00,35.17,35.2,34.71,34.81,103900.0,26.6844,26.7072,26.3354,26.4112,103900.0
2008-10-24 11:35:00,34.84,35.26,34.8,35.15,133000.0,26.434,26.7527,26.4037,26.6692,133000.0
2008-10-24 11:40:00,35.17,35.36,35.07,35.22,85000.0,26.6844,26.8285,26.6085,26.7223,85000.0
2008-10-24 11:45:00,35.22,35.31,35.01,35.07,64800.0,26.7223,26.7906,26.563,26.6085,64800.0
2008-10-24 11:50:00,35.05,35.05,34.75,34.84,33400.0,26.5933,26.5933,26.3657,26.434,33400.0
2008-10-24 11:55:00,34.88,34.93,34.75,34.77,29100.0,26.4644,26.5023,26.3657,26.3809,29100.0
2008-10-24 12:00:00,34.77,34.86,34.51,34.79,74500.0,26.3809,26.4492,26.1836,26.3961,74500.0
2008-10-24 12:05:00,34.83,34.92,34.6,34.66,60700.0,26.4264,26.4947,26.2519,26.2974,60700.0
2008-10-24 12:10:00,34.68,34.94,34.65,34.92,91500.0,26.3126,26.5099,26.2899,26.4947,91500.0
2008-10-24 12:15:00,34.93,35.0,34.89,34.97,85600.0,26.5023,26.5554,26.4719,26.5326,85600.0
2008-10-24 12:20:00,34.97,35.0,34.87,34.9,83300.0,26.5326,26.5554,26.4568,26.4795,83300.0
2008-10-24 12:25:00,34.9,35.0,34.85,34.85,71200.0,26.4795,26.5554,26.4416,26.4416,71200.0
2008-10-24 12:30:00,34.84,34.96,34.75,34.81,44700.0,26.434,26.5251,26.3657,26.4112,44700.0
2008-10-24 12:35:00,34.79,34.96,34.75,34.75,31600.0,26.3961,26.5251,26.3657,26.3657,31600.0
2008-10-24 12:40:00,34.75,34.78,34.48,34.48,64800.0,26.3657,26.3885,26.1609,26.1609,64800.0
2008-10-24 12:45:00,34.49,34.63,34.38,34.46,52600.0,26.1685,26.2747,26.085,26.1457,52600.0
2008-10-24 12:50:00,34.46,34.73,34.44,34.54,47300.0,26.1457,26.3505,26.1305,26.2064,47300.0
2008-10-24 12:55:00,34.57,34.8,34.48,34.68,42100.0,26.2292,26.4037,26.1609,26.3126,42100.0
2008-10-24 13:00:00,34.65,34.82,34.63,34.66,42000.0,26.2899,26.4188,26.2747,26.2974,42000.0
2008-10-24 13:05:00,34.67,34.85,34.61,34.71,48200.0,26.305,26.4416,26.2595,26.3354,48200.0
2008-10-24 13:10:00,34.71,34.97,34.65,34.91,88300.0,26.3354,26.5326,26.2899,26.4871,88300.0
2008-10-24 13:15:00,34.93,35.29,34.88,35.13,88200.0,26.5023,26.7754,26.4644,26.654,88200.0
2008-10-24 13:20:00,35.15,35.27,35.02,35.05,53400.0,26.6692,26.7603,26.5706,26.5933,53400.0
2008-10-24 13:25:00,35.08,35.16,34.86,34.88,85300.0,26.6161,26.6768,26.4492,26.4644,85300.0
2008-10-24 13:30:00,34.88,34.89,34.6,34.61,94500.0,26.4644,26.4719,26.2519,26.2595,94500.0
2008-10-24 13:35:00,34.62,34.78,34.51,34.53,65600.0,26.2671,26.3885,26.1836,26.1988,65600.0
2008-10-24 13:40:00,34.52,34.62,34.39,34.42,56800.0,26.1912,26.2671,26.0926,26.1153,56800.0
2008-10-24 13:45:00,34.41,34.5,34.19,34.2,87000.0,26.1078,26.176,25.9408,25.9484,87000.0
2008-10-24 13:50:00,34.2,34.48,34.17,34.36,81300.0,25.9484,26.1609,25.9257,26.0698,81300.0
2008-10-24 13:55:00,34.39,34.62,34.31,34.37,91000.0,26.0926,26.2671,26.0319,26.0774,91000.0
2008-10-24 14:00:00,34.4,34.41,34.25,34.35,66900.0,26.1002,26.1078,25.9864,26.0622,66900.0
2008-10-24 14:05:00,34.34,34.44,34.17,34.44,67600.0,26.0546,26.1305,25.9257,26.1305,67600.0
2008-10-24 14:10:00,34.44,34.72,34.27,34.36,104900.0,26.1305,26.343,26.0015,26.0698,104900.0
2008-10-24 14:15:00,34.37,34.52,34.3,34.49,61400.0,26.0774,26.1912,26.0243,26.1685,61400.0
2008-10-24 14:20:00,34.51,34.59,34.36,34.43,57300.0,26.1836,26.2443,26.0698,26.1229,57300.0
2008-10-24 14:25:00,34.4,34.45,34.22,34.43,77600.0,26.1002,26.1381,25.9636,26.1229,77600.0
2008-10-24 14:30:00,34.45,34.81,34.34,34.74,105300.0,26.1381,26.4112,26.0546,26.3581,105300.0
2008-10-24 14:35:00,34.75,34.75,34.53,34.67,72200.0,26.3657,26.3657,26.1988,26.305,72200.0
2008-10-24 14:40:00,34.63,35.07,34.57,34.77,96900.0,26.2747,26.6085,26.2292,26.3809,96900.0
2008-10-24 14:45:00,34.79,34.88,34.54,34.68,89300.0,26.3961,26.4644,26.2064,26.3126,89300.0
2008-10-24 14:50:00,34.68,35.1,34.66,35.04,102700.0,26.3126,26.6313,26.2974,26.5858,102700.0
2008-10-24 14:55:00,35.04,35.59,35.02,35.54,165300.0,26.5858,27.0031,26.5706,26.9651,165300.0
2008-10-24 15:00:00,35.54,36.09,35.48,35.71,211000.0,26.9651,27.3824,26.9196,27.0941,211000.0
2008-10-24 15:05:00,35.71,35.9,35.47,35.68,116700.0,27.0941,27.2383,26.912,27.0713,116700.0
2008-10-24 15:10:00,35.68,36.12,35.45,35.55,154000.0,27.0713,27.4052,26.8968,26.9727,154000.0
2008-10-24 15:15:00,35.49,35.98,35.25,35.36,193200.0,26.9272,27.299,26.7451,26.8285,193200.0
2008-10-24 15:20:00,35.36,35.99,35.3,35.7,114700.0,26.8285,27.3065,26.783,27.0865,114700.0
2008-10-24 15:25:00,35.7,35.76,35.45,35.65,125000.0,27.0865,27.132,26.8968,27.0486,125000.0
2008-10-24 15:30:00,35.65,35.65,35.05,35.36,158100.0,27.0486,27.0486,26.5933,26.8285,158100.0
2008-10-24 15:35:00,35.38,35.38,34.66,34.96,148900.0,26.8437,26.8437,26.2974,26.5251,148900.0
2008-10-24 15:40:00,34.96,35.68,34.96,35.58,235100.0,26.5251,27.0713,26.5251,26.9955,235100.0
2008-10-24 15:45:00,35.62,36.16,35.41,36.1,196400.0,27.0258,27.4355,26.8665,27.39,196400.0
2008-10-24 15:50:00,36.11,37.04,35.7,36.19,422400.0,27.3976,28.1032,27.0865,27.4583,422400.0
2008-10-24 15:55:00,36.16,36.16,35.18,35.4,342600.0,27.4355,27.4355,26.692,26.8589,342600.0
2008-10-27 09:30:00,35.77,36.0,34.32,34.76,311600.0,27.1396,27.3141,26.0395,26.3733,311600.0
2008-10-27 09:35:00,34.75,35.44,34.58,35.18,212900.0,26.3657,26.8892,26.2367,26.692,212900.0
2008-10-27 09:40:00,35.24,36.63,35.15,36.63,316600.0,26.7375,27.7921,26.6692,27.7921,316600.0
2008-10-27 09:45:00,36.56,36.82,36.06,36.22,177900.0,27.739,27.9363,27.3597,27.4811,177900.0
2008-10-27 09:50:00,36.25,36.72,36.15,36.64,187400.0,27.5038,27.8604,27.4279,27.7997,187400.0
2008-10-27 09:55:00,36.64,37.25,36.6,37.12,185200.0,27.7997,28.2625,27.7694,28.1639,185200.0
2008-10-27 10:00:00,37.16,37.77,37.12,37.64,179600.0,28.1943,28.6571,28.1639,28.5584,179600.0
2008-10-27 10:05:00,37.67,37.7,36.92,37.03,165000.0,28.5812,28.604,28.0122,28.0956,165000.0
2008-10-27 10:10:00,37.04,37.16,36.33,36.4,144300.0,28.1032,28.1943,27.5645,27.6176,144300.0
2008-10-27 10:15:00,36.42,36.48,36.08,36.12,75200.0,27.6328,27.6783,27.3748,27.4052,75200.0
2008-10-27 10:20:00,36.15,36.27,36.01,36.06,93400.0,27.4279,27.519,27.3217,27.3597,93400.0
2008-10-27 10:25:00,36.11,36.33,36.02,36.02,73300.0,27.3976,27.5645,27.3293,27.3293,73300.0
2008-10-27 10:30:00,36.04,36.22,35.88,36.03,115000.0,27.3445,27.4811,27.2231,27.3369,115000.0
2008-10-27 10:35:00,36.01,36.1,35.68,35.87,115200.0,27.3217,27.39,27.0713,27.2155,115200.0
2008-10-27 10:40:00,35.91,36.03,35.56,35.72,132600.0,27.2458,27.3369,26.9803,27.1017,132600.0
2008-10-27 10:45:00,35.72,36.06,35.63,35.92,95100.0,27.1017,27.3597,27.0334,27.2534,95100.0
2008-10-27 10:50:00,35.93,36.03,35.54,35.57,66900.0,27.261,27.3369,26.9651,26.9879,66900.0
2008-10-27 10:55:00,35.54,35.98,35.52,35.9,109300.0,26.9651,27.299,26.9499,27.2383,109300.0
2008-10-27 11:00:00,35.92,36.05,35.72,35.86,94600.0,27.2534,27.3521,27.1017,27.2079,94600.0
2008-10-27 11:05:00,35.81,36.01,35.67,35.97,72000.0,27.17,27.3217,27.0638,27.2914,72000.0
2008-10-27 11:10:00,35.99,36.02,35.85,35.92,83200.0,27.3065,27.3293,27.2003,27.2534,83200.0
2008-10-27 11:15:00,35.96,36.03,35.61,35.7,119900.0,27.2838,27.3369,27.0182,27.0865,119900.0
2008-10-27 11:20:00,35.71,35.77,35.4,35.49,75800.0,27.0941,27.1396,26.8589,26.9272,75800.0
2008-10-27 11:25:00,35.5,35.64,35.4,35.64,73600.0,26.9348,27.041,26.8589,27.041,73600.0
2008-10-27 11:30:00,35.66,35.66,35.36,35.5,123400.0,27.0562,27.0562,26.8285,26.9348,123400.0
2008-10-27 11:35:00,35.5,35.79,35.41,35.6,57300.0,26.9348,27.1548,26.8665,27.0106,57300.0
2008-10-27 11:40:00,35.59,35.81,35.44,35.69,54200.0,27.0031,27.17,26.8892,27.0789,54200.0
2008-10-27 11:45:00,35.7,35.88,35.38,35.43,59900.0,27.0865,27.2231,26.8437,26.8817,59900.0
2008-10-27 11:50:00,35.41,35.75,35.25,35.66,56600.0,26.8665,27.1244,26.7451,27.0562,56600.0
2008-10-27 11:55:00,35.61,35.69,35.39,35.43,89700.0,27.0182,27.0789,26.8513,26.8817,89700.0
2008-10-27 12:00:00,35.44,35.79,35.41,35.62,69800.0,26.8892,27.1548,26.8665,27.0258,69800.0
2008-10-27 12:05:00,35.63,35.97,35.48,35.76,73700.0,27.0334,27.2914,26.9196,27.132,73700.0
2008-10-27 12:10:00,35.73,35.86,35.58,35.8,79600.0,27.1093,27.2079,26.9955,27.1624,79600.0
2008-10-27 12:15:00,35.76,35.79,35.59,35.74,97900.0,27.132,27.1548,27.0031,27.1169,97900.0
2008-10-27 12:20:00,35.69,35.84,35.6,35.79,54200.0,27.0789,27.1927,27.0106,27.1548,54200.0
2008-10-27 12:25:00,35.83,35.99,35.67,35.74,81200.0,27.1851,27.3065,27.0638,27.1169,81200.0
2008-10-27 12:30:00,35.75,35.97,35.69,35.97,28600.0,27.1244,27.2914,27.0789,27.2914,28600.0
2008-10-27 12:35:00,35.97,36.01,35.88,35.92,64100.0,27.2914,27.3217,27.2231,27.2534,64100.0
2008-10-27 12:40:00,35.94,36.26,35.8,36.13,112700.0,27.2686,27.5114,27.1624,27.4128,112700.0
2008-10-27 12:45:00,36.11,36.13,35.81,36.06,61500.0,27.3976,27.4128,27.17,27.3597,61500.0
2008-10-27 12:50:00,36.04,36.56,36.04,36.51,202700.0,27.3445,27.739,27.3445,27.7011,202700.0
2008-10-27 12:55:00,36.51,36.56,36.18,36.45,98600.0,27.7011,27.739,27.4507,27.6556,98600.0
2008-10-27 13:00:00,36.44,36.65,36.37,36.51,87600.0,27.648,27.8073,27.5949,27.7011,87600.0
2008-10-27 13:05:00,36.53,36.57,36.21,36.25,68500.0,27.7163,27.7466,27.4735,27.5038,68500.0
2008-10-27 13:10:00,36.25,36.33,36.18,36.28,60300.0,27.5038,27.5645,27.4507,27.5266,60300.0
2008-10-27 13:15:00,36.28,36.32,36.24,36.28,34800.0,27.5266,27.5569,27.4962,27.5266,34800.0
2008-10-27 13:20:00,36.31,36.54,36.28,36.45,70400.0,27.5493,27.7238,27.5266,27.6556,70400.0
2008-10-27 13:25:00,36.47,36.52,36.35,36.52,76100.0,27.6707,27.7087,27.5797,27.7087,76100.0
2008-10-27 13:30:00,36.53,36.59,36.35,36.44,82400.0,27.7163,27.7618,27.5797,27.648,82400.0
2008-10-27 13:35:00,36.42,36.44,36.22,36.23,65800.0,27.6328,27.648,27.4811,27.4886,65800.0
2008-10-27 13:40:00,36.23,36.47,36.23,36.41,60700.0,27.4886,27.6707,27.4886,27.6252,60700.0
2008-10-27 13:45:00,36.43,36.49,36.16,36.36,109400.0,27.6404,27.6859,27.4355,27.5873,109400.0
2008-10-27 13:50:00,36.35,36.37,36.08,36.15,40900.0,27.5797,27.5949,27.3748,27.4279,40900.0
2008-10-27 13:55:00,36.15,36.24,35.93,35.96,47300.0,27.4279,27.4962,27.261,27.2838,47300.0
2008-10-27 14:00:00,36.0,36.11,35.83,35.96,76700.0,27.3141,27.3976,27.1851,27.2838,76700.0
2008-10-27 14:05:00,35.98,36.01,35.8,36.01,63100.0,27.299,27.3217,27.1624,27.3217,63100.0
2008-10-27 14:10:00,36.0,36.01,35.65,35.77,50700.0,27.3141,27.3217,27.0486,27.1396,50700.0
2008-10-27 14:15:00,35.78,35.81,35.56,35.68,56900.0,27.1472,27.17,26.9803,27.0713,56900.0
2008-10-27 14:20:00,35.67,35.78,35.29,35.55,72300.0,27.0638,27.1472,26.7754,26.9727,72300.0
2008-10-27 14:25:00,35.56,35.73,35.56,35.6,98800.0,26.9803,27.1093,26.9803,27.0106,98800.0
2008-10-27 14:30:00,35.6,35.74,35.55,35.64,127900.0,27.0106,27.1169,26.9727,27.041,127900.0
2008-10-27 14:35:00,35.66,35.9,35.38,35.39,106500.0,27.0562,27.2383,26.8437,26.8513,106500.0
2008-10-27 14:40:00,35.37,35.5,35.32,35.32,107400.0,26.8361,26.9348,26.7982,26.7982,107400.0
2008-10-27 14:45:00,35.33,35.55,35.22,35.26,93600.0,26.8058,26.9727,26.7223,26.7527,93600.0
2008-10-27 14:50:00,35.29,35.71,35.1,35.63,127800.0,26.7754,27.0941,26.6313,27.0334,127800.0
2008-10-27 14:55:00,35.63,35.65,35.16,35.32,65600.0,27.0334,27.0486,26.6768,26.7982,65600.0
2008-10-27 15:00:00,35.32,35.51,35.22,35.29,73800.0,26.7982,26.9424,26.7223,26.7754,73800.0
2008-10-27 15:05:00,35.31,35.5,35.22,35.47,101600.0,26.7906,26.9348,26.7223,26.912,101600.0
2008-10-27 15:10:00,35.48,35.53,35.31,35.33,98400.0,26.9196,26.9575,26.7906,26.8058,98400.0
2008-10-27 15:15:00,35.33,35.5,35.16,35.18,121400.0,26.8058,26.9348,26.6768,26.692,121400.0
2008-10-27 15:20:00,35.15,35.34,35.02,35.17,79000.0,26.6692,26.8134,26.5706,26.6844,79000.0
2008-10-27 15:25:00,35.15,35.39,35.12,35.34,93400.0,26.6692,26.8513,26.6465,26.8134,93400.0
2008-10-27 15:30:00,35.34,35.38,35.13,35.22,137800.0,26.8134,26.8437,26.654,26.7223,137800.0
2008-10-27 15:35:00,35.24,35.34,35.13,35.21,105000.0,26.7375,26.8134,26.654,26.7147,105000.0
2008-10-27 15:40:00,35.22,35.26,35.14,35.22,102500.0,26.7223,26.7527,26.6616,26.7223,102500.0
2008-10-27 15:45:00,35.23,35.3,34.95,35.3,159700.0,26.7299,26.783,26.5175,26.783,159700.0
2008-10-27 15:50:00,35.31,35.31,34.94,34.99,144400.0,26.7906,26.7906,26.5099,26.5478,144400.0
2008-10-27 15:55:00,34.97,35.02,34.29,34.34,335600.0,26.5326,26.5706,26.0167,26.0546,335600.0
2008-10-28 09:30:00,35.05,35.8,35.0,35.61,185800.0,26.5933,27.1624,26.5554,27.0182,185800.0
2008-10-28 09:35:00,35.6,35.85,35.4,35.68,204700.0,27.0106,27.2003,26.8589,27.0713,204700.0
2008-10-28 09:40:00,35.66,35.83,35.5,35.78,190900.0,27.0562,27.1851,26.9348,27.1472,190900.0
2008-10-28 09:45:00,35.78,36.1,35.77,35.9,167900.0,27.1472,27.39,27.1396,27.2383,167900.0
2008-10-28 09:50:00,35.9,35.93,35.6,35.85,104800.0,27.2383,27.261,27.0106,27.2003,104800.0
2008-10-28 09:55:00,35.84,35.92,35.6,35.73,85900.0,27.1927,27.2534,27.0106,27.1093,85900.0
2008-10-28 10:00:00,35.71,35.79,35.22,35.28,195700.0,27.0941,27.1548,26.7223,26.7678,195700.0
2008-10-28 10:05:00,35.26,35.45,35.0,35.37,186800.0,26.7527,26.8968,26.5554,26.8361,186800.0
2008-10-28 10:10:00,35.34,35.54,35.18,35.48,101300.0,26.8134,26.9651,26.692,26.9196,101300.0
2008-10-28 10:15:00,35.49,35.52,35.21,35.41,135800.0,26.9272,26.9499,26.7147,26.8665,135800.0
2008-10-28 10:20:00,35.41,35.64,35.18,35.46,84000.0,26.8665,27.041,26.692,26.9044,84000.0
2008-10-28 10:25:00,35.5,35.69,35.4,35.58,79500.0,26.9348,27.0789,26.8589,26.9955,79500.0
2008-10-28 10:30:00,35.55,35.77,35.47,35.7,116500.0,26.9727,27.1396,26.912,27.0865,116500.0
2008-10-28 10:35:00,35.72,35.92,35.36,35.37,103300.0,27.1017,27.2534,26.8285,26.8361,103300.0
2008-10-28 10:40:00,35.37,35.57,35.1,35.41,125400.0,26.8361,26.9879,26.6313,26.8665,125400.0
2008-10-28 10:45:00,35.38,35.53,35.21,35.43,72200.0,26.8437,26.9575,26.7147,26.8817,72200.0
2008-10-28 10:50:00,35.47,35.51,35.01,35.03,131600.0,26.912,26.9424,26.563,26.5782,131600.0
2008-10-28 10:55:00,35.04,35.06,34.38,34.53,273200.0,26.5858,26.6009,26.085,26.1988,273200.0
2008-10-28 11:00:00,34.53,34.93,34.47,34.77,276000.0,26.1988,26.5023,26.1533,26.3809,276000.0
2008-10-28 11:05:00,34.78,35.06,34.78,34.98,187100.0,26.3885,26.6009,26.3885,26.5402,187100.0
2008-10-28 11:10:00,34.98,35.4,34.9,35.37,90200.0,26.5402,26.8589,26.4795,26.8361,90200.0
2008-10-28 11:15:00,35.37,35.5,35.31,35.45,69900.0,26.8361,26.9348,26.7906,26.8968,69900.0
2008-10-28 11:20:00,35.44,35.58,35.25,35.3,123500.0,26.8892,26.9955,26.7451,26.783,123500.0
2008-10-28 11:25:00,35.33,35.33,35.08,35.23,131500.0,26.8058,26.8058,26.6161,26.7299,131500.0
2008-10-28 11:30:00,35.24,35.43,35.14,35.35,130000.0,26.7375,26.8817,26.6616,26.821,130000.0
2008-10-28 11:35:00,35.33,35.61,35.33,35.57,94100.0,26.8058,27.0182,26.8058,26.9879,94100.0
2008-10-28 11:40:00,35.55,35.86,35.42,35.8,105900.0,26.9727,27.2079,26.8741,27.1624,105900.0
2008-10-28 11:45:00,35.8,36.0,35.7,35.85,147000.0,27.1624,27.3141,27.0865,27.2003,147000.0
2008-10-28 11:50:00,35.82,35.84,35.53,35.68,80400.0,27.1776,27.1927,26.9575,27.0713,80400.0
2008-10-28 11:55:00,35.71,35.78,35.4,35.65,95800.0,27.0941,27.1472,26.8589,27.0486,95800.0
2008-10-28 12:00:00,35.65,35.69,35.31,35.4,77500.0,27.0486,27.0789,26.7906,26.8589,77500.0
2008-10-28 12:05:00,35.39,35.63,35.3,35.62,67600.0,26.8513,27.0334,26.783,27.0258,67600.0
2008-10-28 12:10:00,35.62,35.75,35.47,35.5,50800.0,27.0258,27.1244,26.912,26.9348,50800.0
2008-10-28 12:15:00,35.5,35.54,35.36,35.41,61700.0,26.9348,26.9651,26.8285,26.8665,61700.0
2008-10-28 12:20:00,35.41,35.42,35.06,35.19,92500.0,26.8665,26.8741,26.6009,26.6996,92500.0
2008-10-28 12:25:00,35.2,35.2,34.87,34.99,73800.0,26.7072,26.7072,26.4568,26.5478,73800.0
2008-10-28 12:30:00,35.02,35.4,35.02,35.23,48300.0,26.5706,26.8589,26.5706,26.7299,48300.0
2008-10-28 12:35:00,35.31,35.49,35.18,35.19,30600.0,26.7906,26.9272,26.692,26.6996,30600.0
2008-10-28 12:40:00,35.24,35.29,35.08,35.21,76500.0,26.7375,26.7754,26.6161,26.7147,76500.0
2008-10-28 12:45:00,35.21,35.23,35.07,35.19,83600.0,26.7147,26.7299,26.6085,26.6996,83600.0
2008-10-28 12:50:00,35.19,35.67,35.18,35.57,144500.0,26.6996,27.0638,26.692,26.9879,144500.0
2008-10-28 12:55:00,35.54,35.69,35.49,35.58,44500.0,26.9651,27.0789,26.9272,26.9955,44500.0
2008-10-28 13:00:00,35.59,35.69,35.34,35.34,62700.0,27.0031,27.0789,26.8134,26.8134,62700.0
2008-10-28 13:05:00,35.35,35.59,35.29,35.44,125000.0,26.821,27.0031,26.7754,26.8892,125000.0
2008-10-28 13:10:00,35.44,35.63,35.35,35.49,94700.0,26.8892,27.0334,26.821,26.9272,94700.0
2008-10-28 13:15:00,35.51,35.62,35.3,35.42,81400.0,26.9424,27.0258,26.783,26.8741,81400.0
2008-10-28 13:20:00,35.43,35.55,35.42,35.45,67600.0,26.8817,26.9727,26.8741,26.8968,67600.0
2008-10-28 13:25:00,35.44,35.51,35.25,35.44,58500.0,26.8892,26.9424,26.7451,26.8892,58500.0
2008-10-28 13:30:00,35.44,35.53,35.36,35.44,57800.0,26.8892,26.9575,26.8285,26.8892,57800.0
2008-10-28 13:35:00,35.43,35.49,35.36,35.43,64500.0,26.8817,26.9272,26.8285,26.8817,64500.0
2008-10-28 13:40:00,35.44,35.53,35.3,35.41,144100.0,26.8892,26.9575,26.783,26.8665,144100.0
2008-10-28 13:45:00,35.4,35.59,35.37,35.51,67000.0,26.8589,27.0031,26.8361,26.9424,67000.0
2008-10-28 13:50:00,35.51,35.58,35.42,35.54,78300.0,26.9424,26.9955,26.8741,26.9651,78300.0
2008-10-28 13:55:00,35.52,35.66,35.41,35.61,95900.0,26.9499,27.0562,26.8665,27.0182,95900.0
2008-10-28 14:00:00,35.58,35.74,35.53,35.63,61400.0,26.9955,27.1169,26.9575,27.0334,61400.0
2008-10-28 14:05:00,35.64,35.82,35.61,35.65,50400.0,27.041,27.1776,27.0182,27.0486,50400.0
2008-10-28 14:10:00,35.64,36.1,35.56,35.99,88500.0,27.041,27.39,26.9803,27.3065,88500.0
2008-10-28 14:15:00,36.0,36.03,35.76,35.91,74600.0,27.3141,27.3369,27.132,27.2458,74600.0
2008-10-28 14:20:00,35.89,36.05,35.89,36.02,86000.0,27.2307,27.3521,27.2307,27.3293,86000.0
2008-10-28 14:25:00,36.02,36.08,35.91,35.99,65100.0,27.3293,27.3748,27.2458,27.3065,65100.0
2008-10-28 14:30:00,36.02,36.79,36.02,36.77,163900.0,27.3293,27.9135,27.3293,27.8983,163900.0
2008-10-28 14:35:00,36.76,37.05,36.69,36.75,173000.0,27.8908,28.1108,27.8377,27.8832,173000.0
2008-10-28 14:40:00,36.78,37.67,36.77,37.43,124800.0,27.9059,28.5812,27.8983,28.3991,124800.0
2008-10-28 14:45:00,37.43,37.65,37.2,37.33,183500.0,28.3991,28.566,28.2246,28.3232,183500.0
2008-10-28 14:50:00,37.32,38.14,37.24,38.06,132400.0,28.3156,28.9378,28.255,28.8771,132400.0
2008-10-28 14:55:00,38.05,38.37,37.93,38.25,188700.0,28.8695,29.1123,28.7785,29.0213,188700.0
2008-10-28 15:00:00,38.25,38.46,37.8,38.04,142200.0,29.0213,29.1806,28.6798,28.8619,142200.0
2008-10-28 15:05:00,38.05,38.12,37.35,37.39,175400.0,28.8695,28.9226,28.3384,28.3688,175400.0
2008-10-28 15:10:00,37.39,38.29,37.39,38.18,174600.0,28.3688,29.0516,28.3688,28.9682,174600.0
2008-10-28 15:15:00,38.17,39.01,37.98,39.0,319900.0,28.9606,29.5979,28.8164,29.5903,319900.0
2008-10-28 15:20:00,39.0,39.4,38.94,39.3,298400.0,29.5903,29.8938,29.5448,29.8179,298400.0
2008-10-28 15:25:00,39.26,39.69,38.97,39.41,286200.0,29.7876,30.1138,29.5675,29.9014,286200.0
2008-10-28 15:30:00,39.4,39.53,38.05,38.76,382600.0,29.8938,29.9924,28.8695,29.4082,382600.0
2008-10-28 15:35:00,38.73,38.9,38.39,38.46,323300.0,29.3855,29.5144,29.1275,29.1806,323300.0
2008-10-28 15:40:00,38.48,38.79,38.26,38.51,315600.0,29.1958,29.431,29.0289,29.2185,315600.0
2008-10-28 15:45:00,38.53,38.72,38.19,38.72,283500.0,29.2337,29.3779,28.9757,29.3779,283500.0
2008-10-28 15:50:00,38.72,38.93,38.64,38.87,318700.0,29.3779,29.5372,29.3172,29.4917,318700.0
2008-10-28 15:55:00,38.85,40.04,38.84,39.93,485700.0,29.4765,30.3794,29.4689,30.2959,485700.0
2008-10-29 09:30:00,39.01,39.94,38.13,39.16,240000.0,29.5979,30.3035,28.9302,29.7117,240000.0
2008-10-29 09:35:00,39.16,39.21,38.52,38.9,127900.0,29.7117,29.7496,29.2261,29.5144,127900.0
2008-10-29 09:40:00,38.92,39.95,38.9,39.61,168100.0,29.5296,30.3111,29.5144,30.0531,168100.0
2008-10-29 09:45:00,39.62,39.7,38.97,39.38,166500.0,30.0607,30.1214,29.5675,29.8786,166500.0
2008-10-29 09:50:00,39.39,39.39,38.51,38.54,100000.0,29.8862,29.8862,29.2185,29.2413,100000.0
2008-10-29 09:55:00,38.54,38.88,38.2,38.21,134200.0,29.2413,29.4993,28.9833,28.9909,134200.0
2008-10-29 10:00:00,38.23,38.43,38.04,38.27,104800.0,29.0061,29.1578,28.8619,29.0364,104800.0
2008-10-29 10:05:00,38.27,38.65,38.1,38.56,107800.0,29.0364,29.3248,28.9075,29.2565,107800.0
2008-10-29 10:10:00,38.61,38.77,38.4,38.73,158400.0,29.2944,29.4158,29.1351,29.3855,158400.0
2008-10-29 10:15:00,38.73,38.94,38.49,38.82,102700.0,29.3855,29.5448,29.2034,29.4537,102700.0
2008-10-29 10:20:00,38.83,38.87,38.64,38.65,102500.0,29.4613,29.4917,29.3172,29.3248,102500.0
2008-10-29 10:25:00,38.65,38.91,38.33,38.34,86500.0,29.3248,29.522,29.082,29.0895,86500.0
2008-10-29 10:30:00,38.27,38.43,38.05,38.1,105000.0,29.0364,29.1578,28.8695,28.9075,105000.0
2008-10-29 10:35:00,38.09,38.13,37.55,37.62,152400.0,28.8999,28.9302,28.4902,28.5433,152400.0
2008-10-29 10:40:00,37.62,37.77,37.49,37.54,126600.0,28.5433,28.6571,28.4446,28.4826,126600.0
2008-10-29 10:45:00,37.54,37.58,37.36,37.39,140800.0,28.4826,28.5129,28.346,28.3688,140800.0
2008-10-29 10:50:00,37.39,37.68,37.13,37.18,117900.0,28.3688,28.5888,28.1715,28.2094,117900.0
2008-10-29 10:55:00,37.15,37.72,37.1,37.53,104300.0,28.1867,28.6191,28.1487,28.475,104300.0
2008-10-29 11:00:00,37.53,37.69,37.48,37.53,105000.0,28.475,28.5964,28.437,28.475,105000.0
2008-10-29 11:05:00,37.58,37.68,37.42,37.43,46500.0,28.5129,28.5888,28.3915,28.3991,46500.0
2008-10-29 11:10:00,37.43,37.44,37.16,37.37,149200.0,28.3991,28.4067,28.1943,28.3536,149200.0
2008-10-29 11:15:00,37.38,37.42,37.12,37.39,107300.0,28.3612,28.3915,28.1639,28.3688,107300.0
2008-10-29 11:20:00,37.39,37.49,37.15,37.33,93800.0,28.3688,28.4446,28.1867,28.3232,93800.0
2008-10-29 11:25:00,37.33,37.33,37.02,37.09,65900.0,28.3232,28.3232,28.088,28.1411,65900.0
2008-10-29 11:30:00,37.09,37.5,37.07,37.36,73200.0,28.1411,28.4522,28.126,28.346,73200.0
2008-10-29 11:35:00,37.35,37.42,37.17,37.25,68000.0,28.3384,28.3915,28.2018,28.2625,68000.0
2008-10-29 11:40:00,37.28,37.46,37.2,37.4,69100.0,28.2853,28.4219,28.2246,28.3763,69100.0
2008-10-29 11:45:00,37.39,37.72,37.35,37.68,87100.0,28.3688,28.6191,28.3384,28.5888,87100.0
2008-10-29 11:50:00,37.67,37.92,37.46,37.88,104400.0,28.5812,28.7709,28.4219,28.7405,104400.0
2008-10-29 11:55:00,37.91,38.01,37.84,37.9,54900.0,28.7633,28.8392,28.7102,28.7557,54900.0
2008-10-29 12:00:00,37.92,37.93,37.69,37.72,48500.0,28.7709,28.7785,28.5964,28.6191,48500.0
2008-10-29 12:05:00,37.7,37.75,37.55,37.69,43300.0,28.604,28.6419,28.4902,28.5964,43300.0
2008-10-29 12:10:00,37.66,37.66,37.51,37.55,28500.0,28.5736,28.5736,28.4598,28.4902,28500.0
2008-10-29 12:15:00,37.58,37.68,37.39,37.66,36700.0,28.5129,28.5888,28.3688,28.5736,36700.0
2008-10-29 12:20:00,37.67,38.01,37.59,38.01,69200.0,28.5812,28.8392,28.5205,28.8392,69200.0
2008-10-29 12:25:00,37.98,38.21,37.98,38.21,99100.0,28.8164,28.9909,28.8164,28.9909,99100.0
2008-10-29 12:30:00,38.2,38.8,38.2,38.66,126500.0,28.9833,29.4386,28.9833,29.3323,126500.0
2008-10-29 12:35:00,38.66,38.88,38.62,38.71,69600.0,29.3323,29.4993,29.302,29.3703,69600.0
2008-10-29 12:40:00,38.71,38.71,38.48,38.5,63600.0,29.3703,29.3703,29.1958,29.2109,63600.0
2008-10-29 12:45:00,38.51,38.76,38.47,38.75,38500.0,29.2185,29.4082,29.1882,29.4006,38500.0
2008-10-29 12:50:00,38.79,38.86,38.67,38.67,38000.0,29.431,29.4841,29.3399,29.3399,38000.0
2008-10-29 12:55:00,38.67,38.72,38.55,38.67,73400.0,29.3399,29.3779,29.2489,29.3399,73400.0
2008-10-29 13:00:00,38.68,38.84,38.56,38.74,67600.0,29.3475,29.4689,29.2565,29.393,67600.0
2008-10-29 13:05:00,38.74,38.86,38.59,38.67,63500.0,29.393,29.4841,29.2792,29.3399,63500.0
2008-10-29 13:10:00,38.68,38.87,38.62,38.76,69400.0,29.3475,29.4917,29.302,29.4082,69400.0
2008-10-29 13:15:00,38.8,38.85,38.6,38.66,55900.0,29.4386,29.4765,29.2868,29.3323,55900.0
2008-10-29 13:20:00,38.66,38.94,38.62,38.9,53900.0,29.3323,29.5448,29.302,29.5144,53900.0
2008-10-29 13:25:00,38.9,38.92,38.64,38.65,39000.0,29.5144,29.5296,29.3172,29.3248,39000.0
2008-10-29 13:30:00,38.65,39.03,38.62,39.03,71400.0,29.3248,29.6131,29.302,29.6131,71400.0
2008-10-29 13:35:00,39.05,39.27,39.02,39.17,42200.0,29.6282,29.7952,29.6055,29.7193,42200.0
2008-10-29 13:40:00,39.19,39.43,39.19,39.31,107200.0,29.7345,29.9166,29.7345,29.8255,107200.0
2008-10-29 13:45:00,39.3,39.64,39.3,39.62,113000.0,29.8179,30.0759,29.8179,30.0607,113000.0
2008-10-29 13:50:00,39.63,39.96,39.61,39.96,118400.0,30.0683,30.3187,30.0531,30.3187,118400.0
2008-10-29 13:55:00,39.96,39.98,39.78,39.79,113600.0,30.3187,30.3339,30.1821,30.1897,113600.0
2008-10-29 14:00:00,39.79,40.08,39.78,39.94,101700.0,30.1897,30.4097,30.1821,30.3035,101700.0
2008-10-29 14:05:00,39.94,39.97,39.8,39.92,157100.0,30.3035,30.3263,30.1973,30.2883,157100.0
2008-10-29 14:10:00,39.9,40.23,39.85,40.07,91600.0,30.2732,30.5235,30.2352,30.4021,91600.0
2008-10-29 14:15:00,40.1,40.21,38.71,39.12,161200.0,30.4249,30.5084,29.3703,29.6814,161200.0
2008-10-29 14:20:00,39.12,39.17,38.43,38.54,438200.0,29.6814,29.7193,29.1578,29.2413,438200.0
2008-10-29 14:25:00,38.54,38.96,38.44,38.63,300800.0,29.2413,29.56,29.1654,29.3096,300800.0
2008-10-29 14:30:00,38.66,38.69,37.68,37.94,202800.0,29.3323,29.3551,28.5888,28.7861,202800.0
2008-10-29 14:35:00,37.96,38.71,37.96,38.71,117800.0,28.8012,29.3703,28.8012,29.3703,117800.0
2008-10-29 14:40:00,38.68,39.2,38.68,38.9,193100.0,29.3475,29.7421,29.3475,29.5144,193100.0
2008-10-29 14:45:00,38.9,39.4,38.78,39.37,161800.0,29.5144,29.8938,29.4234,29.871,161800.0
2008-10-29 14:50:00,39.3,39.3,38.49,38.52,128200.0,29.8179,29.8179,29.2034,29.2261,128200.0
2008-10-29 14:55:00,38.55,39.07,38.43,38.91,115300.0,29.2489,29.6434,29.1578,29.522,115300.0
2008-10-29 15:00:00,38.92,39.06,38.43,38.62,106000.0,29.5296,29.6358,29.1578,29.302,106000.0
2008-10-29 15:05:00,38.58,38.84,38.36,38.39,106500.0,29.2716,29.4689,29.1047,29.1275,106500.0
2008-10-29 15:10:00,38.38,38.94,38.21,38.91,139400.0,29.1199,29.5448,28.9909,29.522,139400.0
2008-10-29 15:15:00,38.95,39.7,38.75,39.6,171900.0,29.5524,30.1214,29.4006,30.0455,171900.0
2008-10-29 15:20:00,39.6,40.43,39.6,40.16,273400.0,30.0455,30.6753,30.0455,30.4704,273400.0
2008-10-29 15:25:00,40.25,40.47,39.93,40.01,198200.0,30.5387,30.7056,30.2959,30.3566,198200.0
2008-10-29 15:30:00,40.0,40.16,39.08,39.08,208400.0,30.349,30.4704,29.651,29.651,208400.0
2008-10-29 15:35:00,39.1,39.7,39.08,39.57,136200.0,29.6662,30.1214,29.651,30.0228,136200.0
2008-10-29 15:40:00,39.57,40.08,39.54,39.82,160700.0,30.0228,30.4097,30.0,30.2125,160700.0
2008-10-29 15:45:00,39.82,40.28,39.72,39.73,232900.0,30.2125,30.5615,30.1366,30.1442,232900.0
2008-10-29 15:50:00,39.73,39.91,38.82,39.18,329100.0,30.1442,30.2807,29.4537,29.7269,329100.0
2008-10-29 15:55:00,39.17,39.29,37.45,37.7,448700.0,29.7193,29.8103,28.4143,28.604,448700.0
2008-10-30 09:30:00,39.0,39.0,38.19,38.84,148300.0,29.5903,29.5903,28.9757,29.4689,148300.0
2008-10-30 09:35:00,38.79,38.84,38.2,38.32,204700.0,29.431,29.4689,28.9833,29.0744,204700.0
2008-10-30 09:40:00,38.34,39.1,38.03,39.06,167500.0,29.0895,29.6662,28.8543,29.6358,167500.0
2008-10-30 09:45:00,39.03,39.2,39.0,39.05,173900.0,29.6131,29.7421,29.5903,29.6282,173900.0
2008-10-30 09:50:00,39.05,39.25,38.97,39.06,140700.0,29.6282,29.78,29.5675,29.6358,140700.0
2008-10-30 09:55:00,39.07,39.2,38.71,38.89,74800.0,29.6434,29.7421,29.3703,29.5068,74800.0
2008-10-30 10:00:00,38.92,39.43,38.79,39.38,91200.0,29.5296,29.9166,29.431,29.8786,91200.0
2008-10-30 10:05:00,39.38,39.65,39.18,39.24,118300.0,29.8786,30.0835,29.7269,29.7724,118300.0
2008-10-30 10:10:00,39.24,39.41,39.16,39.22,86900.0,29.7724,29.9014,29.7117,29.7572,86900.0
2008-10-30 10:15:00,39.23,39.24,38.73,38.88,95900.0,29.7648,29.7724,29.3855,29.4993,95900.0
2008-10-30 10:20:00,38.92,39.06,38.72,39.01,62500.0,29.5296,29.6358,29.3779,29.5979,62500.0
2008-10-30 10:25:00,39.04,39.13,38.74,38.76,55900.0,29.6207,29.6889,29.393,29.4082,55900.0
2008-10-30 10:30:00,38.79,38.93,38.65,38.84,47200.0,29.431,29.5372,29.3248,29.4689,47200.0
2008-10-30 10:35:00,38.85,39.0,38.65,38.74,56000.0,29.4765,29.5903,29.3248,29.393,56000.0
2008-10-30 10:40:00,38.74,38.78,38.35,38.47,100800.0,29.393,29.4234,29.0971,29.1882,100800.0
2008-10-30 10:45:00,38.49,38.6,38.26,38.28,114100.0,29.2034,29.2868,29.0289,29.044,114100.0
2008-10-30 10:50:00,38.31,38.62,38.26,38.62,85200.0,29.0668,29.302,29.0289,29.302,85200.0
2008-10-30 10:55:00,38.61,38.78,38.44,38.45,58100.0,29.2944,29.4234,29.1654,29.173,58100.0
2008-10-30 11:00:00,38.41,38.56,38.4,38.51,124900.0,29.1427,29.2565,29.1351,29.2185,124900.0
2008-10-30 11:05:00,38.51,38.64,38.23,38.44,60600.0,29.2185,29.3172,29.0061,29.1654,60600.0
2008-10-30 11:10:00,38.48,38.51,38.06,38.21,98800.0,29.1958,29.2185,28.8771,28.9909,98800.0
2008-10-30 11:15:00,38.22,38.3,37.85,38.04,92600.0,28.9985,29.0592,28.7178,28.8619,92600.0
2008-10-30 11:20:00,38.07,38.29,37.97,38.13,36200.0,28.8847,29.0516,28.8088,28.9302,36200.0
2008-10-30 11:25:00,38.14,38.2,37.93,38.06,65300.0,28.9378,28.9833,28.7785,28.8771,65300.0
2008-10-30 11:30:00,38.06,38.23,38.01,38.13,95400.0,28.8771,29.0061,28.8392,28.9302,95400.0
2008-10-30 11:35:00,38.13,38.44,38.08,38.42,76900.0,28.9302,29.1654,28.8923,29.1502,76900.0
2008-10-30 11:40:00,38.42,38.46,38.13,38.3,89900.0,29.1502,29.1806,28.9302,29.0592,89900.0
2008-10-30 11:45:00,38.28,38.31,37.74,37.92,73600.0,29.044,29.0668,28.6343,28.7709,73600.0
2008-10-30 11:50:00,37.92,38.07,37.62,37.7,65300.0,28.7709,28.8847,28.5433,28.604,65300.0
2008-10-30 11:55:00,37.7,37.94,37.64,37.87,82800.0,28.604,28.7861,28.5584,28.7329,82800.0
2008-10-30 12:00:00,37.83,38.4,37.76,38.4,105800.0,28.7026,29.1351,28.6495,29.1351,105800.0
2008-10-30 12:05:00,38.4,38.42,38.12,38.24,68100.0,29.1351,29.1502,28.9226,29.0137,68100.0
2008-10-30 12:10:00,38.21,38.54,38.12,38.54,101200.0,28.9909,29.2413,28.9226,29.2413,101200.0
2008-10-30 12:15:00,38.52,38.52,38.13,38.17,68100.0,29.2261,29.2261,28.9302,28.9606,68100.0
2008-10-30 12:20:00,38.18,38.42,38.16,38.37,38500.0,28.9682,29.1502,28.953,29.1123,38500.0
2008-10-30 12:25:00,38.35,38.48,38.22,38.29,78500.0,29.0971,29.1958,28.9985,29.0516,78500.0
2008-10-30 12:30:00,38.27,38.59,38.18,38.54,65500.0,29.0364,29.2792,28.9682,29.2413,65500.0
2008-10-30 12:35:00,38.53,38.56,38.39,38.42,57700.0,29.2337,29.2565,29.1275,29.1502,57700.0
2008-10-30 12:40:00,38.41,38.61,38.41,38.5,47800.0,29.1427,29.2944,29.1427,29.2109,47800.0
2008-10-30 12:45:00,38.5,38.54,38.29,38.43,35700.0,29.2109,29.2413,29.0516,29.1578,35700.0
2008-10-30 12:50:00,38.44,38.48,38.33,38.47,36300.0,29.1654,29.1958,29.082,29.1882,36300.0
2008-10-30 12:55:00,38.47,38.47,38.2,38.3,43600.0,29.1882,29.1882,28.9833,29.0592,43600.0
2008-10-30 13:00:00,38.3,38.49,38.26,38.44,64500.0,29.0592,29.2034,29.0289,29.1654,64500.0
2008-10-30 13:05:00,38.44,38.61,38.39,38.58,36600.0,29.1654,29.2944,29.1275,29.2716,36600.0
2008-10-30 13:10:00,38.58,38.7,38.46,38.64,65900.0,29.2716,29.3627,29.1806,29.3172,65900.0
2008-10-30 13:15:00,38.61,38.7,38.52,38.54,36600.0,29.2944,29.3627,29.2261,29.2413,36600.0
2008-10-30 13:20:00,38.6,38.62,38.37,38.42,38600.0,29.2868,29.302,29.1123,29.1502,38600.0
2008-10-30 13:25:00,38.41,38.44,38.04,38.11,47500.0,29.1427,29.1654,28.8619,28.915,47500.0
2008-10-30 13:30:00,38.11,38.31,38.11,38.29,23600.0,28.915,29.0668,28.915,29.0516,23600.0
2008-10-30 13:35:00,38.32,38.41,38.16,38.37,29800.0,29.0744,29.1427,28.953,29.1123,29800.0
2008-10-30 13:40:00,38.35,38.38,37.9,37.95,42400.0,29.0971,29.1199,28.7557,28.7936,42400.0
2008-10-30 13:45:00,37.95,38.07,37.95,37.96,35800.0,28.7936,28.8847,28.7936,28.8012,35800.0
2008-10-30 13:50:00,37.98,38.28,37.98,38.06,37200.0,28.8164,29.044,28.8164,28.8771,37200.0
2008-10-30 13:55:00,38.04,38.43,37.98,38.39,56500.0,28.8619,29.1578,28.8164,29.1275,56500.0
2008-10-30 14:00:00,38.36,38.54,38.31,38.51,68700.0,29.1047,29.2413,29.0668,29.2185,68700.0
2008-10-30 14:05:00,38.51,38.66,38.38,38.57,53700.0,29.2185,29.3323,29.1199,29.2641,53700.0
2008-10-30 14:10:00,38.6,38.66,38.4,38.56,36800.0,29.2868,29.3323,29.1351,29.2565,36800.0
2008-10-30 14:15:00,38.54,38.57,38.23,38.36,51800.0,29.2413,29.2641,29.0061,29.1047,51800.0
2008-10-30 14:20:00,38.35,38.78,38.32,38.74,41800.0,29.0971,29.4234,29.0744,29.393,41800.0
2008-10-30 14:25:00,38.76,38.96,38.65,38.7,52800.0,29.4082,29.56,29.3248,29.3627,52800.0
2008-10-30 14:30:00,38.67,38.74,38.47,38.69,71000.0,29.3399,29.393,29.1882,29.3551,71000.0
2008-10-30 14:35:00,38.7,38.73,38.35,38.5,115200.0,29.3627,29.3855,29.0971,29.2109,115200.0
2008-10-30 14:40:00,38.5,38.52,38.05,38.28,91600.0,29.2109,29.2261,28.8695,29.044,91600.0
2008-10-30 14:45:00,38.26,38.6,38.1,38.57,53700.0,29.0289,29.2868,28.9075,29.2641,53700.0
2008-10-30 14:50:00,38.59,38.64,38.23,38.23,40200.0,29.2792,29.3172,29.0061,29.0061,40200.0
2008-10-30 14:55:00,38.24,38.36,38.12,38.36,185800.0,29.0137,29.1047,28.9226,29.1047,185800.0
2008-10-30 15:00:00,38.36,38.54,38.31,38.48,48300.0,29.1047,29.2413,29.0668,29.1958,48300.0
2008-10-30 15:05:00,38.48,38.7,38.35,38.56,78100.0,29.1958,29.3627,29.0971,29.2565,78100.0
2008-10-30 15:10:00,38.5,38.64,38.25,38.25,85700.0,29.2109,29.3172,29.0213,29.0213,85700.0
2008-10-30 15:15:00,38.21,38.36,37.77,38.09,138600.0,28.9909,29.1047,28.6571,28.8999,138600.0
2008-10-30 15:20:00,38.09,38.15,37.6,38.15,86800.0,28.8999,28.9454,28.5281,28.9454,86800.0
2008-10-30 15:25:00,38.1,38.26,37.76,38.17,91900.0,28.9075,29.0289,28.6495,28.9606,91900.0
2008-10-30 15:30:00,38.22,38.34,37.91,38.04,124800.0,28.9985,29.0895,28.7633,28.8619,124800.0
2008-10-30 15:35:00,38.04,38.35,37.81,38.23,129500.0,28.8619,29.0971,28.6874,29.0061,129500.0
2008-10-30 15:40:00,38.22,38.47,37.8,38.1,182600.0,28.9985,29.1882,28.6798,28.9075,182600.0
2008-10-30 15:45:00,38.07,38.32,37.74,38.07,165700.0,28.8847,29.0744,28.6343,28.8847,165700.0
2008-10-30 15:50:00,38.08,38.24,37.81,38.06,207900.0,28.8923,29.0137,28.6874,28.8771,207900.0
2008-10-30 15:55:00,38.06,38.39,38.02,38.13,223300.0,28.8771,29.1275,28.8468,28.9302,223300.0
2008-10-31 09:30:00,37.07,39.0,37.04,37.54,176000.0,28.126,29.5903,28.1032,28.4826,176000.0
2008-10-31 09:35:00,37.53,37.91,37.29,37.91,106600.0,28.475,28.7633,28.2929,28.7633,106600.0
2008-10-31 09:40:00,37.85,37.97,37.51,37.56,156700.0,28.7178,28.8088,28.4598,28.4977,156700.0
2008-10-31 09:45:00,37.56,38.02,37.52,37.9,117500.0,28.4977,28.8468,28.4674,28.7557,117500.0
2008-10-31 09:50:00,37.89,38.29,37.86,38.06,139500.0,28.7481,29.0516,28.7254,28.8771,139500.0
2008-10-31 09:55:00,38.0,38.52,37.85,38.45,124900.0,28.8316,29.2261,28.7178,29.173,124900.0
2008-10-31 10:00:00,38.45,38.87,38.45,38.75,98800.0,29.173,29.4917,29.173,29.4006,98800.0
2008-10-31 10:05:00,38.79,38.89,38.44,38.88,80700.0,29.431,29.5068,29.1654,29.4993,80700.0
2008-10-31 10:10:00,38.88,38.96,38.74,38.91,62800.0,29.4993,29.56,29.393,29.522,62800.0
2008-10-31 10:15:00,38.91,38.93,38.6,38.61,66100.0,29.522,29.5372,29.2868,29.2944,66100.0
2008-10-31 10:20:00,38.65,38.67,38.28,38.35,62800.0,29.3248,29.3399,29.044,29.0971,62800.0
2008-10-31 10:25:00,38.35,38.48,38.23,38.43,68200.0,29.0971,29.1958,29.0061,29.1578,68200.0
2008-10-31 10:30:00,38.42,38.58,38.05,38.08,107200.0,29.1502,29.2716,28.8695,28.8923,107200.0
2008-10-31 10:35:00,38.08,38.17,37.99,38.14,89900.0,28.8923,28.9606,28.824,28.9378,89900.0
2008-10-31 10:40:00,38.15,38.35,38.01,38.34,76800.0,28.9454,29.0971,28.8392,29.0895,76800.0
2008-10-31 10:45:00,38.33,38.4,38.12,38.31,59800.0,29.082,29.1351,28.9226,29.0668,59800.0
2008-10-31 10:50:00,38.31,38.51,38.26,38.48,33600.0,29.0668,29.2185,29.0289,29.1958,33600.0
2008-10-31 10:55:00,38.47,38.65,38.33,38.65,54300.0,29.1882,29.3248,29.082,29.3248,54300.0
2008-10-31 11:00:00,38.65,38.88,38.59,38.72,77600.0,29.3248,29.4993,29.2792,29.3779,77600.0
2008-10-31 11:05:00,38.73,38.82,38.54,38.61,46400.0,29.3855,29.4537,29.2413,29.2944,46400.0
2008-10-31 11:10:00,38.63,38.78,38.41,38.43,83100.0,29.3096,29.4234,29.1427,29.1578,83100.0
2008-10-31 11:15:00,38.44,39.0,38.39,38.93,118900.0,29.1654,29.5903,29.1275,29.5372,118900.0
2008-10-31 11:20:00,38.97,39.64,38.94,39.54,180100.0,29.5675,30.0759,29.5448,30.0,180100.0
2008-10-31 11:25:00,39.56,39.79,39.37,39.63,92200.0,30.0152,30.1897,29.871,30.0683,92200.0
2008-10-31 11:30:00,39.64,39.65,39.36,39.42,39100.0,30.0759,30.0835,29.8634,29.909,39100.0
2008-10-31 11:35:00,39.41,39.96,39.41,39.93,131500.0,29.9014,30.3187,29.9014,30.2959,131500.0
2008-10-31 11:40:00,39.92,40.03,39.86,39.93,92300.0,30.2883,30.3718,30.2428,30.2959,92300.0
2008-10-31 11:45:00,39.93,40.15,39.79,39.88,111800.0,30.2959,30.4628,30.1897,30.258,111800.0
2008-10-31 11:50:00,39.81,39.95,39.75,39.95,71300.0,30.2049,30.3111,30.1594,30.3111,71300.0
2008-10-31 11:55:00,39.95,40.0,39.79,39.95,77500.0,30.3111,30.349,30.1897,30.3111,77500.0
2008-10-31 12:00:00,39.95,39.95,39.71,39.73,42000.0,30.3111,30.3111,30.129,30.1442,42000.0
2008-10-31 12:05:00,39.75,39.99,39.7,39.95,57600.0,30.1594,30.3414,30.1214,30.3111,57600.0
2008-10-31 12:10:00,39.95,40.0,39.78,39.78,113800.0,30.3111,30.349,30.1821,30.1821,113800.0
2008-10-31 12:15:00,39.77,39.82,39.56,39.6,58500.0,30.1745,30.2125,30.0152,30.0455,58500.0
2008-10-31 12:20:00,39.64,39.95,39.63,39.72,76000.0,30.0759,30.3111,30.0683,30.1366,76000.0
2008-10-31 12:25:00,39.71,40.08,39.71,39.84,54000.0,30.129,30.4097,30.129,30.2276,54000.0
2008-10-31 12:30:00,39.87,39.92,39.62,39.67,44500.0,30.2504,30.2883,30.0607,30.0987,44500.0
2008-10-31 12:35:00,39.67,39.72,39.55,39.59,48100.0,30.0987,30.1366,30.0076,30.038,48100.0
2008-10-31 12:40:00,39.6,39.75,39.59,39.65,52900.0,30.0455,30.1594,30.038,30.0835,52900.0
2008-10-31 12:45:00,39.65,39.66,39.52,39.55,48800.0,30.0835,30.0911,29.9848,30.0076,48800.0
2008-10-31 12:50:00,39.56,39.57,39.5,39.54,38700.0,30.0152,30.0228,29.9697,30.0,38700.0
2008-10-31 12:55:00,39.54,39.66,39.51,39.52,23300.0,30.0,30.0911,29.9773,29.9848,23300.0
2008-10-31 13:00:00,39.52,39.76,39.5,39.76,26100.0,29.9848,30.1669,29.9697,30.1669,26100.0
2008-10-31 13:05:00,39.74,39.8,39.61,39.62,39200.0,30.1518,30.1973,30.0531,30.0607,39200.0
2008-10-31 13:10:00,39.62,39.81,39.56,39.75,62700.0,30.0607,30.2049,30.0152,30.1594,62700.0
2008-10-31 13:15:00,39.75,39.85,39.72,39.83,80500.0,30.1594,30.2352,30.1366,30.2201,80500.0
2008-10-31 13:20:00,39.81,40.12,39.77,39.92,119100.0,30.2049,30.4401,30.1745,30.2883,119100.0
2008-10-31 13:25:00,39.89,39.95,39.6,39.62,73500.0,30.2656,30.3111,30.0455,30.0607,73500.0
2008-10-31 13:30:00,39.64,39.91,39.64,39.82,86000.0,30.0759,30.2807,30.0759,30.2125,86000.0
2008-10-31 13:35:00,39.82,39.91,39.51,39.7,89400.0,30.2125,30.2807,29.9773,30.1214,89400.0
2008-10-31 13:40:00,39.69,39.87,39.51,39.72,78800.0,30.1138,30.2504,29.9773,30.1366,78800.0
2008-10-31 13:45:00,39.72,39.74,39.5,39.65,59600.0,30.1366,30.1518,29.9697,30.0835,59600.0
2008-10-31 13:50:00,39.65,39.75,39.5,39.57,45100.0,30.0835,30.1594,29.9697,30.0228,45100.0
2008-10-31 13:55:00,39.56,39.64,39.39,39.55,83200.0,30.0152,30.0759,29.8862,30.0076,83200.0
2008-10-31 14:00:00,39.56,39.64,39.21,39.57,86700.0,30.0152,30.0759,29.7496,30.0228,86700.0
2008-10-31 14:05:00,39.57,39.75,39.47,39.47,61800.0,30.0228,30.1594,29.9469,29.9469,61800.0
2008-10-31 14:10:00,39.48,39.56,39.32,39.34,65600.0,29.9545,30.0152,29.8331,29.8483,65600.0
2008-10-31 14:15:00,39.33,39.36,38.94,39.11,105500.0,29.8407,29.8634,29.5448,29.6738,105500.0
2008-10-31 14:20:00,39.11,39.18,38.93,39.05,88900.0,29.6738,29.7269,29.5372,29.6282,88900.0
2008-10-31 14:25:00,39.03,39.24,38.92,39.1,77900.0,29.6131,29.7724,29.5296,29.6662,77900.0
2008-10-31 14:30:00,39.12,39.23,38.75,39.19,110500.0,29.6814,29.7648,29.4006,29.7345,110500.0
2008-10-31 14:35:00,39.19,39.41,39.11,39.3,49400.0,29.7345,29.9014,29.6738,29.8179,49400.0
2008-10-31 14:40:00,39.34,39.55,39.14,39.41,109600.0,29.8483,30.0076,29.6965,29.9014,109600.0
2008-10-31 14:45:00,39.43,39.52,39.05,39.32,53200.0,29.9166,29.9848,29.6282,29.8331,53200.0
2008-10-31 14:50:00,39.32,39.49,39.19,39.32,56300.0,29.8331,29.9621,29.7345,29.8331,56300.0
2008-10-31 14:55:00,39.29,39.43,39.2,39.37,50400.0,29.8103,29.9166,29.7421,29.871,50400.0
2008-10-31 15:00:00,39.38,39.63,39.27,39.49,62300.0,29.8786,30.0683,29.7952,29.9621,62300.0
2008-10-31 15:05:00,39.51,39.55,39.08,39.51,78800.0,29.9773,30.0076,29.651,29.9773,78800.0
2008-10-31 15:10:00,39.52,39.59,39.05,39.11,109000.0,29.9848,30.038,29.6282,29.6738,109000.0
2008-10-31 15:15:00,39.1,39.21,38.66,38.78,129300.0,29.6662,29.7496,29.3323,29.4234,129300.0
2008-10-31 15:20:00,38.76,39.0,38.54,38.95,187200.0,29.4082,29.5903,29.2413,29.5524,187200.0
2008-10-31 15:25:00,38.95,38.97,38.26,38.46,203600.0,29.5524,29.5675,29.0289,29.1806,203600.0
2008-10-31 15:30:00,38.45,38.66,38.27,38.45,143600.0,29.173,29.3323,29.0364,29.173,143600.0
2008-10-31 15:35:00,38.47,38.71,38.32,38.71,210400.0,29.1882,29.3703,29.0744,29.3703,210400.0
2008-10-31 15:40:00,38.77,38.98,38.22,38.54,293700.0,29.4158,29.5751,28.9985,29.2413,293700.0
2008-10-31 15:45:00,38.54,38.88,38.39,38.65,197800.0,29.2413,29.4993,29.1275,29.3248,197800.0
2008-10-31 15:50:00,38.69,38.91,38.36,38.7,240500.0,29.3551,29.522,29.1047,29.3627,240500.0
2008-10-31 15:55:00,38.72,39.45,38.7,39.27,275800.0,29.3779,29.9317,29.3627,29.7952,275800.0
2008-11-03 09:30:00,39.2,39.59,38.9,38.9,103400.0,29.7421,30.038,29.5144,29.5144,103400.0
2008-11-03 09:35:00,38.93,39.37,38.6,38.66,262700.0,29.5372,29.871,29.2868,29.3323,262700.0
2008-11-03 09:40:00,38.57,38.98,38.57,38.9,142300.0,29.2641,29.5751,29.2641,29.5144,142300.0
2008-11-03 09:45:00,38.94,39.13,38.93,39.03,107200.0,29.5448,29.6889,29.5372,29.6131,107200.0
2008-11-03 09:50:00,39.02,39.21,38.95,39.06,118500.0,29.6055,29.7496,29.5524,29.6358,118500.0
2008-11-03 09:55:00,39.05,39.26,38.98,39.0,63800.0,29.6282,29.7876,29.5751,29.5903,63800.0
2008-11-03 10:00:00,39.0,39.16,38.87,38.98,73500.0,29.5903,29.7117,29.4917,29.5751,73500.0
2008-11-03 10:05:00,38.97,39.23,38.75,39.17,55600.0,29.5675,29.7648,29.4006,29.7193,55600.0
2008-11-03 10:10:00,39.12,39.23,39.0,39.02,39800.0,29.6814,29.7648,29.5903,29.6055,39800.0
2008-11-03 10:15:00,39.06,39.16,38.98,39.05,41500.0,29.6358,29.7117,29.5751,29.6282,41500.0
2008-11-03 10:20:00,39.04,39.1,38.95,38.99,40100.0,29.6207,29.6662,29.5524,29.5827,40100.0
2008-11-03 10:25:00,38.99,39.07,38.9,38.93,43100.0,29.5827,29.6434,29.5144,29.5372,43100.0
2008-11-03 10:30:00,38.92,39.02,38.81,38.97,52000.0,29.5296,29.6055,29.4462,29.5675,52000.0
2008-11-03 10:35:00,38.98,39.22,38.94,39.15,61300.0,29.5751,29.7572,29.5448,29.7041,61300.0
2008-11-03 10:40:00,39.14,39.23,38.98,38.98,30600.0,29.6965,29.7648,29.5751,29.5751,30600.0
2008-11-03 10:45:00,38.96,39.25,38.92,39.19,52300.0,29.56,29.78,29.5296,29.7345,52300.0
2008-11-03 10:50:00,39.2,39.33,39.1,39.31,60800.0,29.7421,29.8407,29.6662,29.8255,60800.0
2008-11-03 10:55:00,39.3,39.31,39.02,39.21,38800.0,29.8179,29.8255,29.6055,29.7496,38800.0
2008-11-03 11:00:00,39.23,39.33,39.04,39.09,45700.0,29.7648,29.8407,29.6207,29.6586,45700.0
2008-11-03 11:05:00,39.08,39.18,39.01,39.13,42400.0,29.651,29.7269,29.5979,29.6889,42400.0
2008-11-03 11:10:00,39.14,39.25,39.06,39.12,31500.0,29.6965,29.78,29.6358,29.6814,31500.0
2008-11-03 11:15:00,39.12,39.17,39.01,39.07,49000.0,29.6814,29.7193,29.5979,29.6434,49000.0
2008-11-03 11:20:00,39.1,39.25,39.06,39.14,38000.0,29.6662,29.78,29.6358,29.6965,38000.0
2008-11-03 11:25:00,39.14,39.31,39.14,39.25,35500.0,29.6965,29.8255,29.6965,29.78,35500.0
2008-11-03 11:30:00,39.25,39.36,39.14,39.33,44600.0,29.78,29.8634,29.6965,29.8407,44600.0
2008-11-03 11:35:00,39.32,39.38,39.24,39.32,39500.0,29.8331,29.8786,29.7724,29.8331,39500.0
2008-11-03 11:40:00,39.32,39.4,39.24,39.27,49900.0,29.8331,29.8938,29.7724,29.7952,49900.0
2008-11-03 11:45:00,39.27,39.36,39.25,39.3,29600.0,29.7952,29.8634,29.78,29.8179,29600.0
2008-11-03 11:50:00,39.3,39.38,39.3,39.36,27300.0,29.8179,29.8786,29.8179,29.8634,27300.0
2008-11-03 11:55:00,39.36,39.4,39.28,39.32,62200.0,29.8634,29.8938,29.8028,29.8331,62200.0
2008-11-03 12:00:00,39.32,39.35,39.21,39.32,38900.0,29.8331,29.8559,29.7496,29.8331,38900.0
2008-11-03 12:05:00,39.34,39.47,39.3,39.3,29800.0,29.8483,29.9469,29.8179,29.8179,29800.0
2008-11-03 12:10:00,39.3,39.45,39.28,39.45,28700.0,29.8179,29.9317,29.8028,29.9317,28700.0
2008-11-03 12:15:00,39.43,39.56,39.33,39.44,60600.0,29.9166,30.0152,29.8407,29.9241,60600.0
2008-11-03 12:20:00,39.44,39.53,39.35,39.44,29800.0,29.9241,29.9924,29.8559,29.9241,29800.0
2008-11-03 12:25:00,39.45,39.62,39.42,39.49,34900.0,29.9317,30.0607,29.909,29.9621,34900.0
2008-11-03 12:30:00,39.52,39.58,39.4,39.42,33100.0,29.9848,30.0304,29.8938,29.909,33100.0
2008-11-03 12:35:00,39.43,39.45,39.25,39.26,43200.0,29.9166,29.9317,29.78,29.7876,43200.0
2008-11-03 12:40:00,39.27,39.33,39.22,39.32,32700.0,29.7952,29.8407,29.7572,29.8331,32700.0
2008-11-03 12:45:00,39.31,39.42,39.23,39.23,22300.0,29.8255,29.909,29.7648,29.7648,22300.0
2008-11-03 12:50:00,39.23,39.31,39.19,39.27,35400.0,29.7648,29.8255,29.7345,29.7952,35400.0
2008-11-03 12:55:00,39.26,39.32,39.21,39.27,18000.0,29.7876,29.8331,29.7496,29.7952,18000.0
2008-11-03 13:00:00,39.29,39.32,39.21,39.26,41500.0,29.8103,29.8331,29.7496,29.7876,41500.0
2008-11-03 13:05:00,39.27,39.37,39.23,39.34,32100.0,29.7952,29.871,29.7648,29.8483,32100.0
2008-11-03 13:10:00,39.35,39.52,39.35,39.5,37300.0,29.8559,29.9848,29.8559,29.9697,37300.0
2008-11-03 13:15:00,39.49,39.54,39.42,39.43,32200.0,29.9621,30.0,29.909,29.9166,32200.0
2008-11-03 13:20:00,39.45,39.67,39.43,39.65,27200.0,29.9317,30.0987,29.9166,30.0835,27200.0
2008-11-03 13:25:00,39.65,39.69,39.58,39.62,41800.0,30.0835,30.1138,30.0304,30.0607,41800.0
2008-11-03 13:30:00,39.61,39.65,39.52,39.53,39300.0,30.0531,30.0835,29.9848,29.9924,39300.0
2008-11-03 13:35:00,39.52,39.8,39.46,39.65,64500.0,29.9848,30.1973,29.9393,30.0835,64500.0
2008-11-03 13:40:00,39.65,39.76,39.5,39.51,49000.0,30.0835,30.1669,29.9697,29.9773,49000.0
2008-11-03 13:45:00,39.52,39.6,39.45,39.51,37000.0,29.9848,30.0455,29.9317,29.9773,37000.0
2008-11-03 13:50:00,39.52,39.59,39.5,39.53,20100.0,29.9848,30.038,29.9697,29.9924,20100.0
2008-11-03 13:55:00,39.55,39.55,39.33,39.37,26800.0,30.0076,30.0076,29.8407,29.871,26800.0
2008-11-03 14:00:00,39.37,39.42,39.18,39.24,40600.0,29.871,29.909,29.7269,29.7724,40600.0
2008-11-03 14:05:00,39.25,39.38,39.21,39.33,30500.0,29.78,29.8786,29.7496,29.8407,30500.0
2008-11-03 14:10:00,39.33,39.37,39.26,39.3,38900.0,29.8407,29.871,29.7876,29.8179,38900.0
2008-11-03 14:15:00,39.3,39.36,39.16,39.17,31600.0,29.8179,29.8634,29.7117,29.7193,31600.0
2008-11-03 14:20:00,39.19,39.3,39.1,39.14,58800.0,29.7345,29.8179,29.6662,29.6965,58800.0
2008-11-03 14:25:00,39.14,39.3,39.13,39.28,30200.0,29.6965,29.8179,29.6889,29.8028,30200.0
2008-11-03 14:30:00,39.29,39.3,39.15,39.24,30500.0,29.8103,29.8179,29.7041,29.7724,30500.0
2008-11-03 14:35:00,39.25,39.42,39.23,39.35,26300.0,29.78,29.909,29.7648,29.8559,26300.0
2008-11-03 14:40:00,39.36,39.37,39.26,39.26,20600.0,29.8634,29.871,29.7876,29.7876,20600.0
2008-11-03 14:45:00,39.27,39.38,39.25,39.32,49900.0,29.7952,29.8786,29.78,29.8331,49900.0
2008-11-03 14:50:00,39.31,39.32,39.2,39.26,29400.0,29.8255,29.8331,29.7421,29.7876,29400.0
2008-11-03 14:55:00,39.26,39.32,39.21,39.26,43100.0,29.7876,29.8331,29.7496,29.7876,43100.0
2008-11-03 15:00:00,39.24,39.28,39.05,39.05,51100.0,29.7724,29.8028,29.6282,29.6282,51100.0
2008-11-03 15:05:00,39.06,39.29,39.06,39.27,48200.0,29.6358,29.8103,29.6358,29.7952,48200.0
2008-11-03 15:10:00,39.23,39.42,39.23,39.3,40400.0,29.7648,29.909,29.7648,29.8179,40400.0
2008-11-03 15:15:00,39.3,39.56,39.28,39.5,58800.0,29.8179,30.0152,29.8028,29.9697,58800.0
2008-11-03 15:20:00,39.47,39.48,39.22,39.34,72600.0,29.9469,29.9545,29.7572,29.8483,72600.0
2008-11-03 15:25:00,39.32,39.46,39.2,39.4,64100.0,29.8331,29.9393,29.7421,29.8938,64100.0
2008-11-03 15:30:00,39.42,39.52,39.36,39.52,58400.0,29.909,29.9848,29.8634,29.9848,58400.0
2008-11-03 15:35:00,39.56,39.64,39.49,39.54,37000.0,30.0152,30.0759,29.9621,30.0,37000.0
2008-11-03 15:40:00,39.54,39.7,39.52,39.54,81100.0,30.0,30.1214,29.9848,30.0,81100.0
2008-11-03 15:45:00,39.57,39.85,39.57,39.72,89000.0,30.0228,30.2352,30.0228,30.1366,89000.0
2008-11-03 15:50:00,39.72,39.76,39.47,39.49,109400.0,30.1366,30.1669,29.9469,29.9621,109400.0
2008-11-03 15:55:00,39.49,39.68,39.45,39.53,99700.0,29.9621,30.1062,29.9317,29.9924,99700.0
2008-11-04 09:30:00,40.01,40.99,40.01,40.77,173300.0,30.3566,31.1002,30.3566,30.9333,173300.0
2008-11-04 09:35:00,40.76,40.77,40.27,40.31,117000.0,30.9257,30.9333,30.5539,30.5842,117000.0
2008-11-04 09:40:00,40.31,40.58,40.13,40.44,94800.0,30.5842,30.7891,30.4477,30.6829,94800.0
2008-11-04 09:45:00,40.41,40.42,40.24,40.35,73100.0,30.6601,30.6677,30.5311,30.6146,73100.0
2008-11-04 09:50:00,40.35,40.41,40.22,40.4,67100.0,30.6146,30.6601,30.516,30.6525,67100.0
2008-11-04 09:55:00,40.38,40.47,40.35,40.44,118400.0,30.6374,30.7056,30.6146,30.6829,118400.0
2008-11-04 10:00:00,40.43,40.72,40.39,40.54,113900.0,30.6753,30.8953,30.6449,30.7587,113900.0
2008-11-04 10:05:00,40.53,40.72,40.53,40.68,53500.0,30.7512,30.8953,30.7512,30.865,53500.0
2008-11-04 10:10:00,40.68,40.93,40.65,40.86,119800.0,30.865,31.0546,30.8422,31.0015,119800.0
2008-11-04 10:15:00,40.88,41.41,40.86,41.4,79100.0,31.0167,31.4188,31.0015,31.4113,79100.0
2008-11-04 10:20:00,41.4,41.55,41.15,41.27,51500.0,31.4113,31.5251,31.2216,31.3126,51500.0
2008-11-04 10:25:00,41.26,41.4,41.08,41.33,65200.0,31.305,31.4113,31.1685,31.3581,65200.0
2008-11-04 10:30:00,41.34,41.61,41.3,41.59,81700.0,31.3657,31.5706,31.3354,31.5554,81700.0
2008-11-04 10:35:00,41.59,42.0,41.58,41.99,165200.0,31.5554,31.8665,31.5478,31.8589,165200.0
2008-11-04 10:40:00,41.96,42.09,41.86,41.95,150800.0,31.8361,31.9348,31.7603,31.8285,150800.0
2008-11-04 10:45:00,41.94,42.1,41.72,42.09,84400.0,31.821,31.9424,31.654,31.9348,84400.0
2008-11-04 10:50:00,42.09,42.16,41.87,41.88,106700.0,31.9348,31.9879,31.7679,31.7754,106700.0
2008-11-04 10:55:00,41.84,41.99,41.7,41.85,96900.0,31.7451,31.8589,31.6389,31.7527,96900.0
2008-11-04 11:00:00,41.87,42.28,41.82,42.26,116100.0,31.7679,32.0789,31.7299,32.0638,116100.0
2008-11-04 11:05:00,42.23,42.24,41.91,42.14,62600.0,32.041,32.0486,31.7982,31.9727,62600.0
2008-11-04 11:10:00,42.13,42.24,41.89,42.1,67800.0,31.9651,32.0486,31.783,31.9424,67800.0
2008-11-04 11:15:00,42.11,42.19,41.96,42.03,54300.0,31.9499,32.0106,31.8361,31.8892,54300.0
2008-11-04 11:20:00,42.03,42.07,41.76,41.78,53800.0,31.8892,31.9196,31.6844,31.6996,53800.0
2008-11-04 11:25:00,41.77,41.85,41.65,41.81,46100.0,31.692,31.7527,31.6009,31.7223,46100.0
2008-11-04 11:30:00,41.81,41.87,41.61,41.74,35500.0,31.7223,31.7679,31.5706,31.6692,35500.0
2008-11-04 11:35:00,41.76,41.81,41.65,41.78,33700.0,31.6844,31.7223,31.6009,31.6996,33700.0
2008-11-04 11:40:00,41.78,42.05,41.72,42.03,42200.0,31.6996,31.9044,31.654,31.8892,42200.0
2008-11-04 11:45:00,42.05,42.17,41.95,42.17,61100.0,31.9044,31.9955,31.8285,31.9955,61100.0
2008-11-04 11:50:00,42.14,42.39,42.14,42.36,81000.0,31.9727,32.1624,31.9727,32.1396,81000.0
2008-11-04 11:55:00,42.35,42.5,42.34,42.41,67900.0,32.132,32.2458,32.1245,32.1776,67900.0
2008-11-04 12:00:00,42.42,42.59,42.19,42.28,99300.0,32.1852,32.3141,32.0106,32.0789,99300.0
2008-11-04 12:05:00,42.28,42.28,42.15,42.23,34400.0,32.0789,32.0789,31.9803,32.041,34400.0
2008-11-04 12:10:00,42.23,42.45,42.18,42.38,58100.0,32.041,32.2079,32.0031,32.1548,58100.0
2008-11-04 12:15:00,42.39,42.47,42.28,42.4,35200.0,32.1624,32.2231,32.0789,32.17,35200.0
2008-11-04 12:20:00,42.42,42.57,42.39,42.49,39200.0,32.1852,32.299,32.1624,32.2383,39200.0
2008-11-04 12:25:00,42.54,42.57,42.23,42.23,38200.0,32.2762,32.299,32.041,32.041,38200.0
2008-11-04 12:30:00,42.25,42.38,42.13,42.25,38400.0,32.0562,32.1548,31.9651,32.0562,38400.0
2008-11-04 12:35:00,42.25,42.44,42.16,42.33,35500.0,32.0562,32.2003,31.9879,32.1169,35500.0
2008-11-04 12:40:00,42.33,42.36,42.14,42.22,27900.0,32.1169,32.1396,31.9727,32.0334,27900.0
2008-11-04 12:45:00,42.22,42.34,42.17,42.19,22500.0,32.0334,32.1245,31.9955,32.0106,22500.0
2008-11-04 12:50:00,42.19,42.23,42.12,42.22,18300.0,32.0106,32.041,31.9575,32.0334,18300.0
2008-11-04 12:55:00,42.25,42.25,42.08,42.13,29100.0,32.0562,32.0562,31.9272,31.9651,29100.0
2008-11-04 13:00:00,42.14,42.2,42.0,42.05,45800.0,31.9727,32.0182,31.8665,31.9044,45800.0
2008-11-04 13:05:00,42.05,42.14,42.01,42.05,26300.0,31.9044,31.9727,31.8741,31.9044,26300.0
2008-11-04 13:10:00,42.05,42.1,41.83,41.96,43500.0,31.9044,31.9424,31.7375,31.8361,43500.0
2008-11-04 13:15:00,41.98,42.17,41.9,42.05,64300.0,31.8513,31.9955,31.7906,31.9044,64300.0
2008-11-04 13:20:00,42.02,42.21,42.02,42.2,27200.0,31.8817,32.0258,31.8817,32.0182,27200.0
2008-11-04 13:25:00,42.2,42.25,42.13,42.21,29500.0,32.0182,32.0562,31.9651,32.0258,29500.0
2008-11-04 13:30:00,42.22,42.27,42.02,42.03,35700.0,32.0334,32.0713,31.8817,31.8892,35700.0
2008-11-04 13:35:00,42.06,42.25,42.04,42.24,28200.0,31.912,32.0562,31.8968,32.0486,28200.0
2008-11-04 13:40:00,42.23,42.38,42.17,42.26,36100.0,32.041,32.1548,31.9955,32.0638,36100.0
2008-11-04 13:45:00,42.29,42.37,42.2,42.24,51000.0,32.0865,32.1472,32.0182,32.0486,51000.0
2008-11-04 13:50:00,42.26,42.3,42.16,42.22,29400.0,32.0638,32.0941,31.9879,32.0334,29400.0
2008-11-04 13:55:00,42.22,42.38,42.22,42.27,34700.0,32.0334,32.1548,32.0334,32.0713,34700.0
2008-11-04 14:00:00,42.27,42.36,41.87,41.94,66500.0,32.0713,32.1396,31.7679,31.821,66500.0
2008-11-04 14:05:00,41.99,41.99,41.7,41.83,49500.0,31.8589,31.8589,31.6389,31.7375,49500.0
2008-11-04 14:10:00,41.8,42.0,41.8,41.91,47100.0,31.7147,31.8665,31.7147,31.7982,47100.0
2008-11-04 14:15:00,41.88,41.97,41.69,41.8,59500.0,31.7754,31.8437,31.6313,31.7147,59500.0
2008-11-04 14:20:00,41.81,41.89,41.68,41.68,43500.0,31.7223,31.783,31.6237,31.6237,43500.0
2008-11-04 14:25:00,41.7,41.88,41.64,41.79,52000.0,31.6389,31.7754,31.5933,31.7072,52000.0
2008-11-04 14:30:00,41.8,41.91,41.8,41.83,33500.0,31.7147,31.7982,31.7147,31.7375,33500.0
2008-11-04 14:35:00,41.86,41.99,41.83,41.96,45200.0,31.7603,31.8589,31.7375,31.8361,45200.0
2008-11-04 14:40:00,41.96,42.15,41.96,41.98,62200.0,31.8361,31.9803,31.8361,31.8513,62200.0
2008-11-04 14:45:00,42.0,42.02,41.68,41.77,49100.0,31.8665,31.8817,31.6237,31.692,49100.0
2008-11-04 14:50:00,41.79,41.79,41.45,41.47,82300.0,31.7072,31.7072,31.4492,31.4644,82300.0
2008-11-04 14:55:00,41.49,41.82,41.45,41.72,87900.0,31.4795,31.7299,31.4492,31.654,87900.0
2008-11-04 15:00:00,41.72,41.74,41.28,41.51,117900.0,31.654,31.6692,31.3202,31.4947,117900.0
2008-11-04 15:05:00,41.51,41.64,41.35,41.35,67700.0,31.4947,31.5933,31.3733,31.3733,67700.0
2008-11-04 15:10:00,41.37,41.74,41.37,41.69,79500.0,31.3885,31.6692,31.3885,31.6313,79500.0
2008-11-04 15:15:00,41.69,41.75,41.56,41.72,86700.0,31.6313,31.6768,31.5326,31.654,86700.0
2008-11-04 15:20:00,41.69,42.0,41.53,42.0,107100.0,31.6313,31.8665,31.5099,31.8665,107100.0
2008-11-04 15:25:00,41.98,42.0,41.66,41.68,100000.0,31.8513,31.8665,31.6085,31.6237,100000.0
2008-11-04 15:30:00,41.67,41.94,41.63,41.89,180000.0,31.6161,31.821,31.5858,31.783,180000.0
2008-11-04 15:35:00,41.9,42.04,41.85,41.92,188700.0,31.7906,31.8968,31.7527,31.8058,188700.0
2008-11-04 15:40:00,41.92,42.47,41.92,42.3,259100.0,31.8058,32.2231,31.8058,32.0941,259100.0
2008-11-04 15:45:00,42.31,42.89,42.29,42.5,311300.0,32.1017,32.5418,32.0865,32.2458,311300.0
2008-11-04 15:50:00,42.5,42.58,42.0,42.24,243900.0,32.2458,32.3065,31.8665,32.0486,243900.0
2008-11-04 15:55:00,42.23,42.99,42.23,42.82,339200.0,32.041,32.6176,32.041,32.4886,339200.0
2008-11-05 09:30:00,41.56,42.65,41.56,42.5,107100.0,31.5326,32.3597,31.5326,32.2458,107100.0
2008-11-05 09:35:00,42.45,42.54,41.7,41.83,161900.0,32.2079,32.2762,31.6389,31.7375,161900.0
2008-11-05 09:40:00,41.83,41.89,41.14,41.21,180600.0,31.7375,31.783,31.214,31.2671,180600.0
2008-11-05 09:45:00,41.19,41.28,40.84,41.13,179900.0,31.2519,31.3202,30.9864,31.2064,179900.0
2008-11-05 09:50:00,41.15,41.39,40.99,41.12,160200.0,31.2216,31.4037,31.1002,31.1988,160200.0
2008-11-05 09:55:00,41.16,41.28,41.06,41.16,92500.0,31.2292,31.3202,31.1533,31.2292,92500.0
2008-11-05 10:00:00,41.14,41.16,40.8,41.04,166100.0,31.214,31.2292,30.956,31.1381,166100.0
2008-11-05 10:05:00,41.03,41.22,40.88,41.01,211000.0,31.1305,31.2747,31.0167,31.1153,211000.0
2008-11-05 10:10:00,41.0,41.03,40.7,40.72,119600.0,31.1078,31.1305,30.8801,30.8953,119600.0
2008-11-05 10:15:00,40.74,40.76,40.52,40.63,133100.0,30.9105,30.9257,30.7436,30.827,133100.0
2008-11-05 10:20:00,40.65,41.43,40.63,41.41,179400.0,30.8422,31.434,30.827,31.4188,179400.0
2008-11-05 10:25:00,41.39,41.48,41.19,41.28,100500.0,31.4037,31.4719,31.2519,31.3202,100500.0
2008-11-05 10:30:00,41.29,41.48,41.2,41.41,88100.0,31.3278,31.4719,31.2595,31.4188,88100.0
2008-11-05 10:35:00,41.41,41.49,41.03,41.03,78600.0,31.4188,31.4795,31.1305,31.1305,78600.0
2008-11-05 10:40:00,41.07,41.62,41.03,41.46,85600.0,31.1609,31.5782,31.1305,31.4568,85600.0
2008-11-05 10:45:00,41.5,41.55,41.1,41.16,65800.0,31.4871,31.5251,31.1836,31.2292,65800.0
2008-11-05 10:50:00,41.19,41.25,40.81,41.0,58700.0,31.2519,31.2974,30.9636,31.1078,58700.0
2008-11-05 10:55:00,41.0,41.08,40.77,40.81,55500.0,31.1078,31.1685,30.9333,30.9636,55500.0
2008-11-05 11:00:00,40.83,40.94,40.68,40.81,49400.0,30.9788,31.0622,30.865,30.9636,49400.0
2008-11-05 11:05:00,40.8,40.88,40.62,40.64,43300.0,30.956,31.0167,30.8194,30.8346,43300.0
2008-11-05 11:10:00,40.64,40.84,40.55,40.75,57100.0,30.8346,30.9864,30.7663,30.9181,57100.0
2008-11-05 11:15:00,40.78,40.98,40.75,40.95,64200.0,30.9408,31.0926,30.9181,31.0698,64200.0
2008-11-05 11:20:00,40.97,41.05,40.7,40.74,88800.0,31.085,31.1457,30.8801,30.9105,88800.0
2008-11-05 11:25:00,40.72,40.96,40.62,40.87,73000.0,30.8953,31.0774,30.8194,31.0091,73000.0
2008-11-05 11:30:00,40.87,40.92,40.75,40.82,43800.0,31.0091,31.0471,30.9181,30.9712,43800.0
2008-11-05 11:35:00,40.77,40.86,40.59,40.72,46000.0,30.9333,31.0015,30.7967,30.8953,46000.0
2008-11-05 11:40:00,40.73,40.85,40.66,40.74,62300.0,30.9029,30.994,30.8498,30.9105,62300.0
2008-11-05 11:45:00,40.74,40.88,40.56,40.77,91600.0,30.9105,31.0167,30.7739,30.9333,91600.0
2008-11-05 11:50:00,40.75,40.79,40.6,40.71,68600.0,30.9181,30.9484,30.8043,30.8877,68600.0
2008-11-05 11:55:00,40.73,40.96,40.68,40.96,65600.0,30.9029,31.0774,30.865,31.0774,65600.0
2008-11-05 12:00:00,40.93,41.13,40.86,40.87,66800.0,31.0546,31.2064,31.0015,31.0091,66800.0
2008-11-05 12:05:00,40.86,40.94,40.71,40.76,46300.0,31.0015,31.0622,30.8877,30.9257,46300.0
2008-11-05 12:10:00,40.74,40.84,40.51,40.53,50300.0,30.9105,30.9864,30.736,30.7512,50300.0
2008-11-05 12:15:00,40.53,40.62,40.4,40.53,75500.0,30.7512,30.8194,30.6525,30.7512,75500.0
2008-11-05 12:20:00,40.55,40.64,40.33,40.42,64000.0,30.7663,30.8346,30.5994,30.6677,64000.0
2008-11-05 12:25:00,40.42,40.49,40.12,40.25,50600.0,30.6677,30.7208,30.4401,30.5387,50600.0
2008-11-05 12:30:00,40.3,40.32,40.12,40.21,17700.0,30.5767,30.5918,30.4401,30.5084,17700.0
2008-11-05 12:35:00,40.21,40.27,40.1,40.11,40500.0,30.5084,30.5539,30.4249,30.4325,40500.0
2008-11-05 12:40:00,40.13,40.3,40.08,40.2,62000.0,30.4477,30.5767,30.4097,30.5008,62000.0
2008-11-05 12:45:00,40.23,40.31,40.2,40.27,30200.0,30.5235,30.5842,30.5008,30.5539,30200.0
2008-11-05 12:50:00,40.26,40.35,40.16,40.35,64800.0,30.5463,30.6146,30.4704,30.6146,64800.0
2008-11-05 12:55:00,40.35,40.46,40.25,40.31,70000.0,30.6146,30.698,30.5387,30.5842,70000.0
2008-11-05 13:00:00,40.36,40.44,40.19,40.34,33900.0,30.6222,30.6829,30.4932,30.607,33900.0
2008-11-05 13:05:00,40.34,40.4,40.11,40.33,47500.0,30.607,30.6525,30.4325,30.5994,47500.0
2008-11-05 13:10:00,40.35,40.42,40.33,40.33,14200.0,30.6146,30.6677,30.5994,30.5994,14200.0
2008-11-05 13:15:00,40.36,40.36,40.25,40.28,25900.0,30.6222,30.6222,30.5387,30.5615,25900.0
2008-11-05 13:20:00,40.3,40.33,40.08,40.16,50700.0,30.5767,30.5994,30.4097,30.4704,50700.0
2008-11-05 13:25:00,40.17,40.3,40.11,40.26,73000.0,30.478,30.5767,30.4325,30.5463,73000.0
2008-11-05 13:30:00,40.25,40.32,40.14,40.19,72600.0,30.5387,30.5918,30.4553,30.4932,72600.0
2008-11-05 13:35:00,40.2,40.3,40.11,40.15,82800.0,30.5008,30.5767,30.4325,30.4628,82800.0
2008-11-05 13:40:00,40.16,40.3,40.08,40.25,52600.0,30.4704,30.5767,30.4097,30.5387,52600.0
2008-11-05 13:45:00,40.23,40.4,40.22,40.3,78500.0,30.5235,30.6525,30.516,30.5767,78500.0
2008-11-05 13:50:00,40.3,40.39,40.2,40.21,38100.0,30.5767,30.6449,30.5008,30.5084,38100.0
2008-11-05 13:55:00,40.2,40.22,40.05,40.15,56200.0,30.5008,30.516,30.387,30.4628,56200.0
2008-11-05 14:00:00,40.15,40.28,40.07,40.09,75800.0,30.4628,30.5615,30.4021,30.4173,75800.0
2008-11-05 14:05:00,40.09,40.11,40.01,40.02,79000.0,30.4173,30.4325,30.3566,30.3642,79000.0
2008-11-05 14:10:00,40.05,40.18,40.02,40.14,60800.0,30.387,30.4856,30.3642,30.4553,60800.0
2008-11-05 14:15:00,40.14,40.25,40.08,40.13,60800.0,30.4553,30.5387,30.4097,30.4477,60800.0
2008-11-05 14:20:00,40.13,40.16,39.84,39.86,74100.0,30.4477,30.4704,30.2276,30.2428,74100.0
2008-11-05 14:25:00,39.86,40.08,39.8,39.98,80100.0,30.2428,30.4097,30.1973,30.3339,80100.0
2008-11-05 14:30:00,39.97,40.4,39.88,40.4,142000.0,30.3263,30.6525,30.258,30.6525,142000.0
2008-11-05 14:35:00,40.36,40.44,40.22,40.28,93300.0,30.6222,30.6829,30.516,30.5615,93300.0
2008-11-05 14:40:00,40.29,40.36,40.17,40.25,92300.0,30.5691,30.6222,30.478,30.5387,92300.0
2008-11-05 14:45:00,40.26,40.29,40.02,40.14,102200.0,30.5463,30.5691,30.3642,30.4553,102200.0
2008-11-05 14:50:00,40.13,40.17,39.97,40.08,65700.0,30.4477,30.478,30.3263,30.4097,65700.0
2008-11-05 14:55:00,40.09,40.13,39.69,39.71,79100.0,30.4173,30.4477,30.1138,30.129,79100.0
2008-11-05 15:00:00,39.72,39.83,39.6,39.69,122400.0,30.1366,30.2201,30.0455,30.1138,122400.0
2008-11-05 15:05:00,39.7,39.94,39.5,39.5,110200.0,30.1214,30.3035,29.9697,29.9697,110200.0
2008-11-05 15:10:00,39.52,39.61,39.3,39.34,92300.0,29.9848,30.0531,29.8179,29.8483,92300.0
2008-11-05 15:15:00,39.34,39.4,39.03,39.16,94300.0,29.8483,29.8938,29.6131,29.7117,94300.0
2008-11-05 15:20:00,39.18,39.25,38.94,39.03,112100.0,29.7269,29.78,29.5448,29.6131,112100.0
2008-11-05 15:25:00,39.03,39.04,38.83,38.86,99100.0,29.6131,29.6207,29.4613,29.4841,99100.0
2008-11-05 15:30:00,38.88,38.92,38.35,38.49,163600.0,29.4993,29.5296,29.0971,29.2034,163600.0
2008-11-05 15:35:00,38.52,38.65,38.18,38.28,189900.0,29.2261,29.3248,28.9682,29.044,189900.0
2008-11-05 15:40:00,38.28,38.4,38.02,38.3,176700.0,29.044,29.1351,28.8468,29.0592,176700.0
2008-11-05 15:45:00,38.32,39.02,38.29,38.62,269300.0,29.0744,29.6055,29.0516,29.302,269300.0
2008-11-05 15:50:00,38.63,38.79,38.46,38.49,348300.0,29.3096,29.431,29.1806,29.2034,348300.0
2008-11-05 15:55:00,38.49,38.57,38.0,38.2,427600.0,29.2034,29.2641,28.8316,28.9833,427600.0
2008-11-06 09:30:00,37.45,38.5,37.25,37.52,275700.0,28.7205,29.5257,28.5671,28.7742,275700.0
2008-11-06 09:35:00,37.53,37.81,37.36,37.61,208100.0,28.7818,28.9966,28.6515,28.8432,208100.0
2008-11-06 09:40:00,37.63,37.8,37.27,37.53,259400.0,28.8585,28.9889,28.5824,28.7818,259400.0
2008-11-06 09:45:00,37.53,37.56,37.03,37.04,231200.0,28.7818,28.8048,28.3984,28.406,231200.0
2008-11-06 09:50:00,37.04,37.3,36.89,37.28,267900.0,28.406,28.6054,28.291,28.5901,267900.0
2008-11-06 09:55:00,37.31,37.5,37.07,37.42,143600.0,28.6131,28.7588,28.429,28.6975,143600.0
2008-11-06 10:00:00,37.42,37.44,36.97,37.14,150800.0,28.6975,28.7128,28.3524,28.4827,150800.0
2008-11-06 10:05:00,37.14,37.23,36.98,37.01,139400.0,28.4827,28.5518,28.36,28.383,139400.0
2008-11-06 10:10:00,37.03,37.15,36.94,37.08,181200.0,28.3984,28.4904,28.3294,28.4367,181200.0
2008-11-06 10:15:00,37.08,37.25,37.03,37.18,172500.0,28.4367,28.5671,28.3984,28.5134,172500.0
2008-11-06 10:20:00,37.18,37.2,36.85,37.02,226700.0,28.5134,28.5287,28.2603,28.3907,226700.0
2008-11-06 10:25:00,37.03,37.11,36.8,36.94,185900.0,28.3984,28.4597,28.222,28.3294,185900.0
2008-11-06 10:30:00,36.94,37.11,36.83,36.99,98800.0,28.3294,28.4597,28.245,28.3677,98800.0
2008-11-06 10:35:00,37.0,37.1,36.59,36.74,112500.0,28.3754,28.4521,28.0609,28.176,112500.0
2008-11-06 10:40:00,36.75,36.75,36.58,36.66,109700.0,28.1836,28.1836,28.0533,28.1146,109700.0
2008-11-06 10:45:00,36.65,37.14,36.58,37.05,126000.0,28.107,28.4827,28.0533,28.4137,126000.0
2008-11-06 10:50:00,37.07,37.17,36.5,36.68,108900.0,28.429,28.5057,27.9919,28.13,108900.0
2008-11-06 10:55:00,36.64,36.71,36.47,36.71,110300.0,28.0993,28.153,27.9689,28.153,110300.0
2008-11-06 11:00:00,36.71,36.76,36.35,36.4,174400.0,28.153,28.1913,27.8769,27.9152,174400.0
2008-11-06 11:05:00,36.41,36.64,36.38,36.4,111400.0,27.9229,28.0993,27.8999,27.9152,111400.0
2008-11-06 11:10:00,36.4,36.57,36.26,36.46,158100.0,27.9152,28.0456,27.8079,27.9612,158100.0
2008-11-06 11:15:00,36.49,36.54,36.18,36.32,104300.0,27.9842,28.0226,27.7465,27.8539,104300.0
2008-11-06 11:20:00,36.33,36.37,35.96,36.24,184400.0,27.8615,27.8922,27.5778,27.7925,184400.0
2008-11-06 11:25:00,36.24,36.45,36.03,36.2,91900.0,27.7925,27.9536,27.6315,27.7618,91900.0
2008-11-06 11:30:00,36.22,36.4,36.06,36.1,97400.0,27.7772,27.9152,27.6545,27.6852,97400.0
2008-11-06 11:35:00,36.1,36.35,35.98,36.23,105700.0,27.6852,27.8769,27.5931,27.7849,105700.0
2008-11-06 11:40:00,36.23,36.38,36.07,36.31,50500.0,27.7849,27.8999,27.6621,27.8462,50500.0
2008-11-06 11:45:00,36.34,36.7,36.3,36.58,87000.0,27.8692,28.1453,27.8385,28.0533,87000.0
2008-11-06 11:50:00,36.58,36.59,36.05,36.08,87300.0,28.0533,28.0609,27.6468,27.6698,87300.0
2008-11-06 11:55:00,36.13,36.25,36.01,36.01,51100.0,27.7082,27.8002,27.6161,27.6161,51100.0
2008-11-06 12:00:00,36.05,36.19,35.85,35.87,72000.0,27.6468,27.7542,27.4934,27.5088,72000.0
2008-11-06 12:05:00,35.87,36.08,35.57,35.63,86500.0,27.5088,27.6698,27.2787,27.3247,86500.0
2008-11-06 12:10:00,35.63,35.84,35.61,35.68,52200.0,27.3247,27.4858,27.3094,27.3631,52200.0
2008-11-06 12:15:00,35.7,35.7,35.52,35.52,54400.0,27.3784,27.3784,27.2404,27.2404,54400.0
2008-11-06 12:20:00,35.55,35.66,35.33,35.49,63500.0,27.2634,27.3477,27.0946,27.2173,63500.0
2008-11-06 12:25:00,35.49,35.78,35.49,35.67,57600.0,27.2173,27.4397,27.2173,27.3554,57600.0
2008-11-06 12:30:00,35.65,35.65,35.32,35.51,45100.0,27.34,27.34,27.087,27.2327,45100.0
2008-11-06 12:35:00,35.51,35.58,35.3,35.37,47200.0,27.2327,27.2864,27.0716,27.1253,47200.0
2008-11-06 12:40:00,35.37,35.52,35.25,35.4,55800.0,27.1253,27.2404,27.0333,27.1483,55800.0
2008-11-06 12:45:00,35.38,35.52,35.31,35.5,59700.0,27.133,27.2404,27.0793,27.225,59700.0
2008-11-06 12:50:00,35.52,35.72,35.49,35.63,60700.0,27.2404,27.3937,27.2173,27.3247,60700.0
2008-11-06 12:55:00,35.63,35.72,35.57,35.61,70200.0,27.3247,27.3937,27.2787,27.3094,70200.0
2008-11-06 13:00:00,35.6,35.77,35.34,35.4,69400.0,27.3017,27.4321,27.1023,27.1483,69400.0
2008-11-06 13:05:00,35.38,35.42,35.16,35.29,70200.0,27.133,27.1637,26.9643,27.064,70200.0
2008-11-06 13:10:00,35.27,35.37,35.1,35.28,49300.0,27.0486,27.1253,26.9183,27.0563,49300.0
2008-11-06 13:15:00,35.31,35.31,34.8,34.86,83700.0,27.0793,27.0793,26.6882,26.7342,83700.0
2008-11-06 13:20:00,34.87,35.06,34.87,35.01,56900.0,26.7419,26.8876,26.7419,26.8492,56900.0
2008-11-06 13:25:00,35.01,35.21,34.75,35.03,84300.0,26.8492,27.0026,26.6498,26.8646,84300.0
2008-11-06 13:30:00,35.03,35.1,34.9,35.01,81600.0,26.8646,26.9183,26.7649,26.8492,81600.0
2008-11-06 13:35:00,35.03,35.12,34.82,35.07,87700.0,26.8646,26.9336,26.7035,26.8952,87700.0
2008-11-06 13:40:00,35.06,35.07,34.8,34.9,85200.0,26.8876,26.8952,26.6882,26.7649,85200.0
2008-11-06 13:45:00,34.91,35.09,34.87,35.0,95100.0,26.7725,26.9106,26.7419,26.8416,95100.0
2008-11-06 13:50:00,35.01,35.19,34.99,35.18,65700.0,26.8492,26.9873,26.8339,26.9796,65700.0
2008-11-06 13:55:00,35.15,35.46,35.11,35.46,78500.0,26.9566,27.1943,26.9259,27.1943,78500.0
2008-11-06 14:00:00,35.46,35.69,35.32,35.4,61200.0,27.1943,27.3707,27.087,27.1483,61200.0
2008-11-06 14:05:00,35.38,35.69,35.24,35.28,77600.0,27.133,27.3707,27.0256,27.0563,77600.0
2008-11-06 14:10:00,35.28,35.48,35.2,35.27,70400.0,27.0563,27.2097,26.9949,27.0486,70400.0
2008-11-06 14:15:00,35.23,35.34,35.17,35.28,58800.0,27.0179,27.1023,26.9719,27.0563,58800.0
2008-11-06 14:20:00,35.27,35.27,35.03,35.2,48200.0,27.0486,27.0486,26.8646,26.9949,48200.0
2008-11-06 14:25:00,35.2,35.23,34.91,35.02,66900.0,26.9949,27.0179,26.7725,26.8569,66900.0
2008-11-06 14:30:00,35.01,35.1,34.96,35.0,50000.0,26.8492,26.9183,26.8109,26.8416,50000.0
2008-11-06 14:35:00,35.0,35.61,34.95,35.5,82400.0,26.8416,27.3094,26.8032,27.225,82400.0
2008-11-06 14:40:00,35.49,36.1,35.26,36.1,158600.0,27.2173,27.6852,27.041,27.6852,158600.0
2008-11-06 14:45:00,36.1,36.23,36.01,36.2,212300.0,27.6852,27.7849,27.6161,27.7618,212300.0
2008-11-06 14:50:00,36.15,36.35,36.05,36.08,151900.0,27.7235,27.8769,27.6468,27.6698,151900.0
2008-11-06 14:55:00,36.08,36.2,35.96,35.96,136700.0,27.6698,27.7618,27.5778,27.5778,136700.0
2008-11-06 15:00:00,35.98,36.15,35.76,35.87,202300.0,27.5931,27.7235,27.4244,27.5088,202300.0
2008-11-06 15:05:00,35.87,35.94,35.55,35.57,139600.0,27.5088,27.5625,27.2634,27.2787,139600.0
2008-11-06 15:10:00,35.58,35.65,35.33,35.4,109700.0,27.2864,27.34,27.0946,27.1483,109700.0
2008-11-06 15:15:00,35.4,35.5,35.28,35.48,116600.0,27.1483,27.225,27.0563,27.2097,116600.0
2008-11-06 15:20:00,35.47,35.63,35.37,35.46,158200.0,27.202,27.3247,27.1253,27.1943,158200.0
2008-11-06 15:25:00,35.43,35.43,35.0,35.07,118500.0,27.1713,27.1713,26.8416,26.8952,118500.0
2008-11-06 15:30:00,35.08,35.27,34.93,35.0,157900.0,26.9029,27.0486,26.7879,26.8416,157900.0
2008-11-06 15:35:00,34.98,35.17,34.91,34.92,181800.0,26.8262,26.9719,26.7725,26.7802,181800.0
2008-11-06 15:40:00,34.92,34.99,34.74,34.75,195100.0,26.7802,26.8339,26.6422,26.6498,195100.0
2008-11-06 15:45:00,34.74,34.87,34.4,34.42,414000.0,26.6422,26.7419,26.3814,26.3968,414000.0
2008-11-06 15:50:00,34.42,34.54,34.19,34.4,473800.0,26.3968,26.4888,26.2204,26.3814,473800.0
2008-11-06 15:55:00,34.37,35.18,34.34,34.87,546100.0,26.3584,26.9796,26.3354,26.7419,546100.0
2008-11-07 09:30:00,35.39,35.91,34.61,35.04,184500.0,27.1407,27.5394,26.5425,26.8722,184500.0
2008-11-07 09:35:00,35.07,35.07,34.59,34.78,130800.0,26.8952,26.8952,26.5271,26.6728,130800.0
2008-11-07 09:40:00,34.8,35.0,34.36,34.46,158100.0,26.6882,26.8416,26.3507,26.4274,158100.0
2008-11-07 09:45:00,34.47,34.5,34.25,34.37,165800.0,26.4351,26.4581,26.2664,26.3584,165800.0
2008-11-07 09:50:00,34.41,34.48,34.07,34.35,135800.0,26.3891,26.4428,26.1283,26.3431,135800.0
2008-11-07 09:55:00,34.38,34.71,34.31,34.4,124300.0,26.3661,26.6192,26.3124,26.3814,124300.0
2008-11-07 10:00:00,34.4,34.79,34.27,34.57,132700.0,26.3814,26.6805,26.2817,26.5118,132700.0
2008-11-07 10:05:00,34.57,34.95,34.56,34.91,120000.0,26.5118,26.8032,26.5041,26.7725,120000.0
2008-11-07 10:10:00,34.91,35.07,34.71,35.05,110000.0,26.7725,26.8952,26.6192,26.8799,110000.0
2008-11-07 10:15:00,35.05,35.28,35.02,35.15,127000.0,26.8799,27.0563,26.8569,26.9566,127000.0
2008-11-07 10:20:00,35.16,35.5,35.15,35.33,102700.0,26.9643,27.225,26.9566,27.0946,102700.0
2008-11-07 10:25:00,35.37,35.59,35.05,35.21,119400.0,27.1253,27.294,26.8799,27.0026,119400.0
2008-11-07 10:30:00,35.21,35.32,35.14,35.24,99100.0,27.0026,27.087,26.9489,27.0256,99100.0
2008-11-07 10:35:00,35.27,35.63,35.17,35.59,102700.0,27.0486,27.3247,26.9719,27.294,102700.0
2008-11-07 10:40:00,35.58,35.59,35.32,35.46,60200.0,27.2864,27.294,27.087,27.1943,60200.0
2008-11-07 10:45:00,35.45,35.54,35.21,35.28,82500.0,27.1867,27.2557,27.0026,27.0563,82500.0
2008-11-07 10:50:00,35.27,35.36,35.15,35.19,59700.0,27.0486,27.1176,26.9566,26.9873,59700.0
2008-11-07 10:55:00,35.19,35.25,34.9,34.96,57500.0,26.9873,27.0333,26.7649,26.8109,57500.0
2008-11-07 11:00:00,34.96,35.02,34.81,34.86,72800.0,26.8109,26.8569,26.6959,26.7342,72800.0
2008-11-07 11:05:00,34.87,35.0,34.53,34.54,112200.0,26.7419,26.8416,26.4811,26.4888,112200.0
2008-11-07 11:10:00,34.54,34.69,34.53,34.65,78100.0,26.4888,26.6038,26.4811,26.5731,78100.0
2008-11-07 11:15:00,34.66,34.75,34.54,34.68,75400.0,26.5808,26.6498,26.4888,26.5962,75400.0
2008-11-07 11:20:00,34.68,34.69,34.34,34.53,83500.0,26.5962,26.6038,26.3354,26.4811,83500.0
2008-11-07 11:25:00,34.52,34.53,34.14,34.21,119200.0,26.4734,26.4811,26.182,26.2357,119200.0
2008-11-07 11:30:00,34.21,34.23,34.0,34.18,108900.0,26.2357,26.251,26.0747,26.2127,108900.0
2008-11-07 11:35:00,34.22,34.35,34.12,34.2,56600.0,26.2434,26.3431,26.1667,26.228,56600.0
2008-11-07 11:40:00,34.21,34.3,34.12,34.25,52500.0,26.2357,26.3047,26.1667,26.2664,52500.0
2008-11-07 11:45:00,34.27,34.41,34.17,34.31,70000.0,26.2817,26.3891,26.205,26.3124,70000.0
2008-11-07 11:50:00,34.34,34.47,34.26,34.42,56600.0,26.3354,26.4351,26.2741,26.3968,56600.0
2008-11-07 11:55:00,34.43,34.59,34.35,34.58,43300.0,26.4044,26.5271,26.3431,26.5195,43300.0
2008-11-07 12:00:00,34.58,34.64,34.45,34.6,43500.0,26.5195,26.5655,26.4198,26.5348,43500.0
2008-11-07 12:05:00,34.58,34.68,34.51,34.59,46200.0,26.5195,26.5962,26.4658,26.5271,46200.0
2008-11-07 12:10:00,34.59,34.64,34.37,34.37,42200.0,26.5271,26.5655,26.3584,26.3584,42200.0
2008-11-07 12:15:00,34.37,34.39,34.22,34.25,54700.0,26.3584,26.3738,26.2434,26.2664,54700.0
2008-11-07 12:20:00,34.27,34.39,34.27,34.36,32200.0,26.2817,26.3738,26.2817,26.3507,32200.0
2008-11-07 12:25:00,34.36,34.47,34.03,34.09,91800.0,26.3507,26.4351,26.0977,26.1437,91800.0
2008-11-07 12:30:00,34.08,34.13,33.91,33.98,83800.0,26.136,26.1744,26.0056,26.0593,83800.0
2008-11-07 12:35:00,33.95,34.13,33.89,34.11,41500.0,26.0363,26.1744,25.9903,26.159,41500.0
2008-11-07 12:40:00,34.09,34.29,34.07,34.09,72300.0,26.1437,26.2971,26.1283,26.1437,72300.0
2008-11-07 12:45:00,34.09,34.21,34.09,34.15,48200.0,26.1437,26.2357,26.1437,26.1897,48200.0
2008-11-07 12:50:00,34.15,34.33,34.15,34.28,86500.0,26.1897,26.3277,26.1897,26.2894,86500.0
2008-11-07 12:55:00,34.28,34.46,34.25,34.27,63400.0,26.2894,26.4274,26.2664,26.2817,63400.0
2008-11-07 13:00:00,34.29,34.34,34.12,34.17,123600.0,26.2971,26.3354,26.1667,26.205,123600.0
2008-11-07 13:05:00,34.17,34.24,34.02,34.05,60400.0,26.205,26.2587,26.09,26.113,60400.0
2008-11-07 13:10:00,34.06,34.09,33.93,34.0,75300.0,26.1207,26.1437,26.021,26.0747,75300.0
2008-11-07 13:15:00,34.01,34.02,33.9,33.94,68600.0,26.0823,26.09,25.998,26.0286,68600.0
2008-11-07 13:20:00,33.93,33.94,33.82,33.87,65200.0,26.021,26.0286,25.9366,25.975,65200.0
2008-11-07 13:25:00,33.88,34.04,33.68,33.95,91500.0,25.9826,26.1053,25.8293,26.0363,91500.0
2008-11-07 13:30:00,33.95,34.12,33.78,33.78,107500.0,26.0363,26.1667,25.9059,25.9059,107500.0
2008-11-07 13:35:00,33.76,33.91,33.7,33.87,63800.0,25.8906,26.0056,25.8446,25.975,63800.0
2008-11-07 13:40:00,33.85,33.86,33.54,33.57,78600.0,25.9596,25.9673,25.7219,25.7449,78600.0
2008-11-07 13:45:00,33.57,33.78,33.51,33.74,114800.0,25.7449,25.9059,25.6989,25.8753,114800.0
2008-11-07 13:50:00,33.77,33.85,33.64,33.69,55200.0,25.8983,25.9596,25.7986,25.8369,55200.0
2008-11-07 13:55:00,33.68,33.83,33.6,33.78,95300.0,25.8293,25.9443,25.7679,25.9059,95300.0
2008-11-07 14:00:00,33.79,33.94,33.6,33.77,92100.0,25.9136,26.0286,25.7679,25.8983,92100.0
2008-11-07 14:05:00,33.77,33.78,33.56,33.6,66200.0,25.8983,25.9059,25.7372,25.7679,66200.0
2008-11-07 14:10:00,33.61,33.66,33.6,33.66,53600.0,25.7756,25.8139,25.7679,25.8139,53600.0
2008-11-07 14:15:00,33.66,33.88,33.62,33.88,60300.0,25.8139,25.9826,25.7832,25.9826,60300.0
2008-11-07 14:20:00,33.88,34.03,33.81,33.81,136200.0,25.9826,26.0977,25.9289,25.9289,136200.0
2008-11-07 14:25:00,33.8,33.89,33.76,33.87,117700.0,25.9213,25.9903,25.8906,25.975,117700.0
2008-11-07 14:30:00,33.88,33.94,33.8,33.86,74200.0,25.9826,26.0286,25.9213,25.9673,74200.0
2008-11-07 14:35:00,33.85,34.38,33.84,34.37,116600.0,25.9596,26.3661,25.952,26.3584,116600.0
2008-11-07 14:40:00,34.36,34.59,34.29,34.43,109400.0,26.3507,26.5271,26.2971,26.4044,109400.0
2008-11-07 14:45:00,34.43,34.87,34.43,34.57,201500.0,26.4044,26.7419,26.4044,26.5118,201500.0
2008-11-07 14:50:00,34.56,34.6,34.22,34.28,66900.0,26.5041,26.5348,26.2434,26.2894,66900.0
2008-11-07 14:55:00,34.28,34.29,33.63,33.63,134800.0,26.2894,26.2971,25.7909,25.7909,134800.0
2008-11-07 15:00:00,33.61,33.85,33.55,33.55,94900.0,25.7756,25.9596,25.7296,25.7296,94900.0
2008-11-07 15:05:00,33.55,34.01,33.53,33.88,130600.0,25.7296,26.0823,25.7142,25.9826,130600.0
2008-11-07 15:10:00,33.89,34.02,33.69,33.85,75700.0,25.9903,26.09,25.8369,25.9596,75700.0
2008-11-07 15:15:00,33.83,34.12,33.7,33.7,124700.0,25.9443,26.1667,25.8446,25.8446,124700.0
2008-11-07 15:20:00,33.7,33.82,33.55,33.62,155500.0,25.8446,25.9366,25.7296,25.7832,155500.0
2008-11-07 15:25:00,33.65,33.9,33.56,33.68,124400.0,25.8062,25.998,25.7372,25.8293,124400.0
2008-11-07 15:30:00,33.69,34.02,33.58,33.88,123200.0,25.8369,26.09,25.7526,25.9826,123200.0
2008-11-07 15:35:00,33.88,33.9,33.64,33.73,100700.0,25.9826,25.998,25.7986,25.8676,100700.0
2008-11-07 15:40:00,33.72,33.98,33.7,33.98,146800.0,25.8599,26.0593,25.8446,26.0593,146800.0
2008-11-07 15:45:00,33.95,34.09,33.76,33.9,178900.0,26.0363,26.1437,25.8906,25.998,178900.0
2008-11-07 15:50:00,33.87,34.18,33.83,34.18,179400.0,25.975,26.2127,25.9443,26.2127,179400.0
2008-11-07 15:55:00,34.19,34.79,34.05,34.68,316200.0,26.2204,26.6805,26.113,26.5962,316200.0
2008-11-10 09:30:00,35.72,35.72,35.2,35.53,173700.0,27.3937,27.3937,26.9949,27.248,173700.0
2008-11-10 09:35:00,35.5,35.5,35.0,35.12,121300.0,27.225,27.225,26.8416,26.9336,121300.0
2008-11-10 09:40:00,35.12,35.37,35.03,35.08,71300.0,26.9336,27.1253,26.8646,26.9029,71300.0
2008-11-10 09:45:00,35.13,35.46,34.84,34.87,95500.0,26.9413,27.1943,26.7189,26.7419,95500.0
2008-11-10 09:50:00,34.88,35.15,34.66,34.92,67700.0,26.7495,26.9566,26.5808,26.7802,67700.0
2008-11-10 09:55:00,34.88,34.99,34.54,34.7,75500.0,26.7495,26.8339,26.4888,26.6115,75500.0
2008-11-10 10:00:00,34.72,34.74,34.53,34.58,87500.0,26.6268,26.6422,26.4811,26.5195,87500.0
2008-11-10 10:05:00,34.55,34.58,34.37,34.44,111700.0,26.4965,26.5195,26.3584,26.4121,111700.0
2008-11-10 10:10:00,34.43,34.56,34.22,34.5,109800.0,26.4044,26.5041,26.2434,26.4581,109800.0
2008-11-10 10:15:00,34.51,34.67,34.32,34.61,85200.0,26.4658,26.5885,26.3201,26.5425,85200.0
2008-11-10 10:20:00,34.61,34.91,34.4,34.88,104000.0,26.5425,26.7725,26.3814,26.7495,104000.0
2008-11-10 10:25:00,34.87,34.96,34.44,34.56,109800.0,26.7419,26.8109,26.4121,26.5041,109800.0
2008-11-10 10:30:00,34.58,34.7,34.45,34.6,86600.0,26.5195,26.6115,26.4198,26.5348,86600.0
2008-11-10 10:35:00,34.61,34.71,34.5,34.53,55400.0,26.5425,26.6192,26.4581,26.4811,55400.0
2008-11-10 10:40:00,34.5,34.5,34.25,34.39,58900.0,26.4581,26.4581,26.2664,26.3738,58900.0
2008-11-10 10:45:00,34.38,34.42,34.16,34.25,38300.0,26.3661,26.3968,26.1974,26.2664,38300.0
2008-11-10 10:50:00,34.24,34.32,34.11,34.16,44500.0,26.2587,26.3201,26.159,26.1974,44500.0
2008-11-10 10:55:00,34.15,34.25,34.04,34.14,37200.0,26.1897,26.2664,26.1053,26.182,37200.0
2008-11-10 11:00:00,34.14,34.16,33.81,33.96,56800.0,26.182,26.1974,25.9289,26.044,56800.0
2008-11-10 11:05:00,33.93,34.04,33.84,33.84,43800.0,26.021,26.1053,25.952,25.952,43800.0
2008-11-10 11:10:00,33.81,33.85,33.62,33.77,49100.0,25.9289,25.9596,25.7832,25.8983,49100.0
2008-11-10 11:15:00,33.77,33.77,33.62,33.64,39500.0,25.8983,25.8983,25.7832,25.7986,39500.0
2008-11-10 11:20:00,33.66,33.99,33.61,33.98,57700.0,25.8139,26.067,25.7756,26.0593,57700.0
2008-11-10 11:25:00,33.97,33.97,33.82,33.86,38300.0,26.0517,26.0517,25.9366,25.9673,38300.0
2008-11-10 11:30:00,33.83,33.95,33.83,33.89,41700.0,25.9443,26.0363,25.9443,25.9903,41700.0
2008-11-10 11:35:00,33.87,33.89,33.69,33.87,46500.0,25.975,25.9903,25.8369,25.975,46500.0
2008-11-10 11:40:00,33.89,33.9,33.71,33.77,28100.0,25.9903,25.998,25.8523,25.8983,28100.0
2008-11-10 11:45:00,33.76,33.76,33.33,33.39,171300.0,25.8906,25.8906,25.5608,25.6069,171300.0
2008-11-10 11:50:00,33.41,33.44,33.15,33.17,48900.0,25.6222,25.6452,25.4228,25.4381,48900.0
2008-11-10 11:55:00,33.21,33.44,33.2,33.44,62800.0,25.4688,25.6452,25.4611,25.6452,62800.0
2008-11-10 12:00:00,33.44,33.48,33.27,33.41,51000.0,25.6452,25.6759,25.5148,25.6222,51000.0
2008-11-10 12:05:00,33.38,33.46,33.31,33.31,55300.0,25.5992,25.6605,25.5455,25.5455,55300.0
2008-11-10 12:10:00,33.31,33.51,33.25,33.4,31400.0,25.5455,25.6989,25.4995,25.6145,31400.0
2008-11-10 12:15:00,33.41,33.48,33.22,33.3,99900.0,25.6222,25.6759,25.4765,25.5378,99900.0
2008-11-10 12:20:00,33.3,33.42,33.18,33.22,85000.0,25.5378,25.6299,25.4458,25.4765,85000.0
2008-11-10 12:25:00,33.21,33.26,33.15,33.21,61400.0,25.4688,25.5072,25.4228,25.4688,61400.0
2008-11-10 12:30:00,33.2,33.39,33.15,33.31,43200.0,25.4611,25.6069,25.4228,25.5455,43200.0
2008-11-10 12:35:00,33.31,33.38,33.2,33.37,51900.0,25.5455,25.5992,25.4611,25.5915,51900.0
2008-11-10 12:40:00,33.34,33.49,33.24,33.47,58300.0,25.5685,25.6835,25.4918,25.6682,58300.0
2008-11-10 12:45:00,33.47,33.47,33.25,33.32,37000.0,25.6682,25.6682,25.4995,25.5532,37000.0
2008-11-10 12:50:00,33.34,33.39,33.09,33.09,58700.0,25.5685,25.6069,25.3768,25.3768,58700.0
2008-11-10 12:55:00,33.12,33.29,33.12,33.28,38600.0,25.3998,25.5302,25.3998,25.5225,38600.0
2008-11-10 13:00:00,33.29,33.33,33.25,33.31,73600.0,25.5302,25.5608,25.4995,25.5455,73600.0
2008-11-10 13:05:00,33.3,33.51,33.28,33.41,57500.0,25.5378,25.6989,25.5225,25.6222,57500.0
2008-11-10 13:10:00,33.42,33.52,33.29,33.48,45700.0,25.6299,25.7065,25.5302,25.6759,45700.0
2008-11-10 13:15:00,33.51,33.6,33.39,33.44,64900.0,25.6989,25.7679,25.6069,25.6452,64900.0
2008-11-10 13:20:00,33.48,33.52,33.3,33.35,53200.0,25.6759,25.7065,25.5378,25.5762,53200.0
2008-11-10 13:25:00,33.33,33.6,33.33,33.44,45400.0,25.5608,25.7679,25.5608,25.6452,45400.0
2008-11-10 13:30:00,33.45,33.52,33.41,33.46,23500.0,25.6529,25.7065,25.6222,25.6605,23500.0
2008-11-10 13:35:00,33.44,33.74,33.42,33.59,39700.0,25.6452,25.8753,25.6299,25.7602,39700.0
2008-11-10 13:40:00,33.59,33.59,33.44,33.48,29000.0,25.7602,25.7602,25.6452,25.6759,29000.0
2008-11-10 13:45:00,33.49,33.49,33.27,33.39,43300.0,25.6835,25.6835,25.5148,25.6069,43300.0
2008-11-10 13:50:00,33.41,33.61,33.35,33.53,41700.0,25.6222,25.7756,25.5762,25.7142,41700.0
2008-11-10 13:55:00,33.54,33.71,33.49,33.52,61300.0,25.7219,25.8523,25.6835,25.7065,61300.0
2008-11-10 14:00:00,33.5,33.59,33.35,33.51,42900.0,25.6912,25.7602,25.5762,25.6989,42900.0
2008-11-10 14:05:00,33.49,33.7,33.46,33.5,45400.0,25.6835,25.8446,25.6605,25.6912,45400.0
2008-11-10 14:10:00,33.5,33.52,33.15,33.24,70200.0,25.6912,25.7065,25.4228,25.4918,70200.0
2008-11-10 14:15:00,33.22,33.35,33.09,33.19,48800.0,25.4765,25.5762,25.3768,25.4535,48800.0
2008-11-10 14:20:00,33.17,33.2,32.83,32.96,87400.0,25.4381,25.4611,25.1774,25.2771,87400.0
2008-11-10 14:25:00,32.91,32.97,32.81,32.85,40200.0,25.2387,25.2848,25.162,25.1927,40200.0
2008-11-10 14:30:00,32.83,32.98,32.71,32.8,56700.0,25.1774,25.2924,25.0854,25.1544,56700.0
2008-11-10 14:35:00,32.83,33.0,32.75,32.89,41800.0,25.1774,25.3078,25.116,25.2234,41800.0
2008-11-10 14:40:00,32.88,33.04,32.86,33.01,60400.0,25.2157,25.3384,25.2004,25.3154,60400.0
2008-11-10 14:45:00,33.0,33.07,32.63,32.66,120600.0,25.3078,25.3614,25.024,25.047,120600.0
2008-11-10 14:50:00,32.66,32.75,32.52,32.71,63600.0,25.047,25.116,24.9396,25.0854,63600.0
2008-11-10 14:55:00,32.74,32.86,32.56,32.68,47400.0,25.1084,25.2004,24.9703,25.0624,47400.0
2008-11-10 15:00:00,32.66,32.67,32.36,32.58,94500.0,25.047,25.0547,24.8169,24.9857,94500.0
2008-11-10 15:05:00,32.6,32.67,32.28,32.32,99100.0,25.001,25.0547,24.7556,24.7863,99100.0
2008-11-10 15:10:00,32.34,32.87,32.3,32.79,130800.0,24.8016,25.2081,24.7709,25.1467,130800.0
2008-11-10 15:15:00,32.81,32.95,32.65,32.73,130200.0,25.162,25.2694,25.0393,25.1007,130200.0
2008-11-10 15:20:00,32.72,32.72,32.31,32.51,103600.0,25.093,25.093,24.7786,24.932,103600.0
2008-11-10 15:25:00,32.51,32.59,32.26,32.3,114800.0,24.932,24.9933,24.7403,24.7709,114800.0
2008-11-10 15:30:00,32.27,32.67,32.27,32.35,122100.0,24.7479,25.0547,24.7479,24.8093,122100.0
2008-11-10 15:35:00,32.35,32.44,31.94,31.99,163100.0,24.8093,24.8783,24.4948,24.5332,163100.0
2008-11-10 15:40:00,31.95,32.35,31.85,32.24,168400.0,24.5025,24.8093,24.4258,24.7249,168400.0
2008-11-10 15:45:00,32.24,32.36,32.04,32.18,183500.0,24.7249,24.8169,24.5715,24.6789,183500.0
2008-11-10 15:50:00,32.2,32.75,32.2,32.38,180200.0,24.6942,25.116,24.6942,24.8323,180200.0
2008-11-10 15:55:00,32.39,32.69,32.36,32.63,247300.0,24.8399,25.07,24.8169,25.024,247300.0
2008-11-11 09:30:00,31.65,32.25,31.6,32.13,219300.0,24.2724,24.7326,24.2341,24.6406,219300.0
2008-11-11 09:35:00,32.15,32.41,31.85,32.27,211200.0,24.6559,24.8553,24.4258,24.7479,211200.0
2008-11-11 09:40:00,32.22,32.27,31.81,31.96,155400.0,24.7096,24.7479,24.3951,24.5102,155400.0
2008-11-11 09:45:00,31.93,32.0,31.1,31.59,248900.0,24.4872,24.5409,23.8506,24.2264,248900.0
2008-11-11 09:50:00,31.61,31.86,31.38,31.45,145200.0,24.2418,24.4335,24.0654,24.1191,145200.0
2008-11-11 09:55:00,31.45,31.61,31.13,31.61,125800.0,24.1191,24.2418,23.8737,24.2418,125800.0
2008-11-11 10:00:00,31.56,31.93,31.45,31.68,119700.0,24.2034,24.4872,24.1191,24.2954,119700.0
2008-11-11 10:05:00,31.66,31.97,31.5,31.75,63300.0,24.2801,24.5179,24.1574,24.3491,63300.0
2008-11-11 10:10:00,31.75,32.06,31.75,31.95,111200.0,24.3491,24.5869,24.3491,24.5025,111200.0
2008-11-11 10:15:00,32.01,32.1,31.77,31.89,119000.0,24.5485,24.6175,24.3645,24.4565,119000.0
2008-11-11 10:20:00,31.88,31.91,31.8,31.86,32900.0,24.4488,24.4718,24.3875,24.4335,32900.0
2008-11-11 10:25:00,31.85,32.03,31.85,31.9,60000.0,24.4258,24.5639,24.4258,24.4642,60000.0
2008-11-11 10:30:00,31.89,31.89,31.58,31.66,94600.0,24.4565,24.4565,24.2188,24.2801,94600.0
2008-11-11 10:35:00,31.68,31.76,31.29,31.3,109100.0,24.2954,24.3568,23.9964,24.004,109100.0
2008-11-11 10:40:00,31.3,31.37,31.06,31.12,110400.0,24.004,24.0577,23.82,23.866,110400.0
2008-11-11 10:45:00,31.12,31.25,31.05,31.24,71000.0,23.866,23.9657,23.8123,23.958,71000.0
2008-11-11 10:50:00,31.24,31.35,31.18,31.32,78400.0,23.958,24.0424,23.912,24.0194,78400.0
2008-11-11 10:55:00,31.31,31.32,30.86,30.93,194600.0,24.0117,24.0194,23.6666,23.7203,194600.0
2008-11-11 11:00:00,30.93,31.0,30.66,30.83,97200.0,23.7203,23.774,23.5132,23.6436,97200.0
2008-11-11 11:05:00,30.83,30.85,30.34,30.56,198600.0,23.6436,23.6589,23.2678,23.4365,198600.0
2008-11-11 11:10:00,30.56,30.76,30.55,30.64,92500.0,23.4365,23.5899,23.4288,23.4979,92500.0
2008-11-11 11:15:00,30.63,30.78,30.55,30.59,55000.0,23.4902,23.6052,23.4288,23.4595,55000.0
2008-11-11 11:20:00,30.59,30.72,30.51,30.72,82200.0,23.4595,23.5592,23.3982,23.5592,82200.0
2008-11-11 11:25:00,30.72,30.89,30.72,30.76,78200.0,23.5592,23.6896,23.5592,23.5899,78200.0
2008-11-11 11:30:00,30.76,30.8,30.41,30.55,90400.0,23.5899,23.6206,23.3215,23.4288,90400.0
2008-11-11 11:35:00,30.59,30.74,30.51,30.68,51100.0,23.4595,23.5746,23.3982,23.5285,51100.0
2008-11-11 11:40:00,30.68,30.91,30.56,30.8,69700.0,23.5285,23.7049,23.4365,23.6206,69700.0
2008-11-11 11:45:00,30.81,31.05,30.79,31.0,38600.0,23.6282,23.8123,23.6129,23.774,38600.0
2008-11-11 11:50:00,30.99,31.35,30.93,31.35,85700.0,23.7663,24.0424,23.7203,24.0424,85700.0
2008-11-11 11:55:00,31.34,31.42,31.2,31.36,83300.0,24.0347,24.0961,23.9273,24.05,83300.0
2008-11-11 12:00:00,31.36,31.37,31.06,31.22,65500.0,24.05,24.0577,23.82,23.9427,65500.0
2008-11-11 12:05:00,31.21,31.22,31.01,31.07,50800.0,23.935,23.9427,23.7816,23.8276,50800.0
2008-11-11 12:10:00,31.05,31.2,31.03,31.13,57800.0,23.8123,23.9273,23.797,23.8737,57800.0
2008-11-11 12:15:00,31.13,31.32,31.11,31.25,98600.0,23.8737,24.0194,23.8583,23.9657,98600.0
2008-11-11 12:20:00,31.26,31.28,31.0,31.04,65600.0,23.9733,23.9887,23.774,23.8046,65600.0
2008-11-11 12:25:00,31.01,31.23,31.0,31.14,44200.0,23.7816,23.9503,23.774,23.8813,44200.0
2008-11-11 12:30:00,31.14,31.51,31.14,31.4,77800.0,23.8813,24.1651,23.8813,24.0807,77800.0
2008-11-11 12:35:00,31.37,31.46,31.1,31.19,76900.0,24.0577,24.1267,23.8506,23.9197,76900.0
2008-11-11 12:40:00,31.2,31.3,31.17,31.23,46800.0,23.9273,24.004,23.9043,23.9503,46800.0
2008-11-11 12:45:00,31.23,31.3,31.2,31.21,22800.0,23.9503,24.004,23.9273,23.935,22800.0
2008-11-11 12:50:00,31.22,31.56,31.2,31.45,55700.0,23.9427,24.2034,23.9273,24.1191,55700.0
2008-11-11 12:55:00,31.46,31.64,31.42,31.63,38400.0,24.1267,24.2648,24.0961,24.2571,38400.0
2008-11-11 13:00:00,31.63,31.73,31.52,31.63,65200.0,24.2571,24.3338,24.1727,24.2571,65200.0
2008-11-11 13:05:00,31.63,31.76,31.58,31.71,50800.0,24.2571,24.3568,24.2188,24.3185,50800.0
2008-11-11 13:10:00,31.7,31.85,31.6,31.65,46400.0,24.3108,24.4258,24.2341,24.2724,46400.0
2008-11-11 13:15:00,31.66,31.74,31.6,31.65,55000.0,24.2801,24.3415,24.2341,24.2724,55000.0
2008-11-11 13:20:00,31.64,31.73,31.43,31.46,45800.0,24.2648,24.3338,24.1037,24.1267,45800.0
2008-11-11 13:25:00,31.48,31.65,31.45,31.61,47200.0,24.1421,24.2724,24.1191,24.2418,47200.0
2008-11-11 13:30:00,31.64,31.7,31.2,31.27,103000.0,24.2648,24.3108,23.9273,23.981,103000.0
2008-11-11 13:35:00,31.3,31.45,31.26,31.41,49000.0,24.004,24.1191,23.9733,24.0884,49000.0
2008-11-11 13:40:00,31.42,31.64,31.42,31.54,42200.0,24.0961,24.2648,24.0961,24.1881,42200.0
2008-11-11 13:45:00,31.57,31.95,31.57,31.83,62700.0,24.2111,24.5025,24.2111,24.4105,62700.0
2008-11-11 13:50:00,31.85,32.39,31.82,32.34,108500.0,24.4258,24.8399,24.4028,24.8016,108500.0
2008-11-11 13:55:00,32.33,32.56,32.26,32.44,140400.0,24.7939,24.9703,24.7403,24.8783,140400.0
2008-11-11 14:00:00,32.42,32.81,32.18,32.21,114300.0,24.863,25.162,24.6789,24.7019,114300.0
2008-11-11 14:05:00,32.24,32.5,32.03,32.28,99400.0,24.7249,24.9243,24.5639,24.7556,99400.0
2008-11-11 14:10:00,32.25,32.63,32.14,32.47,69300.0,24.7326,25.024,24.6482,24.9013,69300.0
2008-11-11 14:15:00,32.44,32.83,32.26,32.82,104500.0,24.8783,25.1774,24.7403,25.1697,104500.0
2008-11-11 14:20:00,32.83,33.22,32.82,32.97,170600.0,25.1774,25.4765,25.1697,25.2848,170600.0
2008-11-11 14:25:00,32.94,33.59,32.92,33.49,178300.0,25.2617,25.7602,25.2464,25.6835,178300.0
2008-11-11 14:30:00,33.47,33.55,32.97,32.97,164400.0,25.6682,25.7296,25.2848,25.2848,164400.0
2008-11-11 14:35:00,32.98,33.04,32.55,32.61,211300.0,25.2924,25.3384,24.9627,25.0087,211300.0
2008-11-11 14:40:00,32.62,32.7,32.47,32.53,164700.0,25.0163,25.0777,24.9013,24.9473,164700.0
2008-11-11 14:45:00,32.52,32.82,32.5,32.82,93700.0,24.9396,25.1697,24.9243,25.1697,93700.0
2008-11-11 14:50:00,32.78,32.8,32.08,32.23,107300.0,25.139,25.1544,24.6022,24.7172,107300.0
2008-11-11 14:55:00,32.24,32.34,31.81,31.81,100400.0,24.7249,24.8016,24.3951,24.3951,100400.0
2008-11-11 15:00:00,31.84,32.13,31.81,31.95,85900.0,24.4182,24.6406,24.3951,24.5025,85900.0
2008-11-11 15:05:00,31.98,32.4,31.96,32.21,102300.0,24.5255,24.8476,24.5102,24.7019,102300.0
2008-11-11 15:10:00,32.21,32.28,32.08,32.25,106100.0,24.7019,24.7556,24.6022,24.7326,106100.0
2008-11-11 15:15:00,32.25,32.3,32.07,32.2,111200.0,24.7326,24.7709,24.5945,24.6942,111200.0
2008-11-11 15:20:00,32.21,32.35,32.1,32.26,96000.0,24.7019,24.8093,24.6175,24.7403,96000.0
2008-11-11 15:25:00,32.26,32.26,32.07,32.21,50800.0,24.7403,24.7403,24.5945,24.7019,50800.0
2008-11-11 15:30:00,32.22,32.22,31.61,31.68,97700.0,24.7096,24.7096,24.2418,24.2954,97700.0
2008-11-11 15:35:00,31.68,31.82,31.35,31.37,110300.0,24.2954,24.4028,24.0424,24.0577,110300.0
2008-11-11 15:40:00,31.39,31.86,31.33,31.59,165500.0,24.073,24.4335,24.027,24.2264,165500.0
2008-11-11 15:45:00,31.6,32.03,31.42,32.03,188100.0,24.2341,24.5639,24.0961,24.5639,188100.0
2008-11-11 15:50:00,32.02,32.11,31.7,32.1,254200.0,24.5562,24.6252,24.3108,24.6175,254200.0
2008-11-11 15:55:00,32.08,32.31,31.91,32.12,236200.0,24.6022,24.7786,24.4718,24.6329,236200.0
2008-11-12 09:30:00,30.45,31.6,30.45,31.48,164700.0,23.3522,24.2341,23.3522,24.1421,164700.0
2008-11-12 09:35:00,31.48,31.76,31.25,31.62,96900.0,24.1421,24.3568,23.9657,24.2494,96900.0
2008-11-12 09:40:00,31.62,32.0,31.53,31.85,145600.0,24.2494,24.5409,24.1804,24.4258,145600.0
2008-11-12 09:45:00,31.88,31.88,31.3,31.65,108800.0,24.4488,24.4488,24.004,24.2724,108800.0
2008-11-12 09:50:00,31.65,31.78,31.48,31.56,193700.0,24.2724,24.3721,24.1421,24.2034,193700.0
2008-11-12 09:55:00,31.57,31.77,31.3,31.3,104600.0,24.2111,24.3645,24.004,24.004,104600.0
2008-11-12 10:00:00,31.3,31.77,31.27,31.77,103700.0,24.004,24.3645,23.981,24.3645,103700.0
2008-11-12 10:05:00,31.8,31.86,31.66,31.83,176000.0,24.3875,24.4335,24.2801,24.4105,176000.0
2008-11-12 10:10:00,31.83,31.89,31.62,31.72,139200.0,24.4105,24.4565,24.2494,24.3261,139200.0
2008-11-12 10:15:00,31.72,31.83,31.26,31.35,167300.0,24.3261,24.4105,23.9733,24.0424,167300.0
2008-11-12 10:20:00,31.34,31.37,30.87,30.91,206100.0,24.0347,24.0577,23.6743,23.7049,206100.0
2008-11-12 10:25:00,30.9,31.13,30.89,31.05,141400.0,23.6973,23.8737,23.6896,23.8123,141400.0
2008-11-12 10:30:00,31.01,31.1,30.75,30.81,216700.0,23.7816,23.8506,23.5822,23.6282,216700.0
2008-11-12 10:35:00,30.83,30.95,30.67,30.78,268600.0,23.6436,23.7356,23.5209,23.6052,268600.0
2008-11-12 10:40:00,30.79,30.8,30.42,30.62,117400.0,23.6129,23.6206,23.3292,23.4825,117400.0
2008-11-12 10:45:00,30.63,30.7,30.46,30.59,107700.0,23.4902,23.5439,23.3598,23.4595,107700.0
2008-11-12 10:50:00,30.57,30.63,30.39,30.39,109400.0,23.4442,23.4902,23.3061,23.3061,109400.0
2008-11-12 10:55:00,30.41,30.92,30.41,30.88,108700.0,23.3215,23.7126,23.3215,23.6819,108700.0
2008-11-12 11:00:00,30.88,30.97,30.74,30.8,100500.0,23.6819,23.7509,23.5746,23.6206,100500.0
2008-11-12 11:05:00,30.82,30.83,30.56,30.73,73900.0,23.6359,23.6436,23.4365,23.5669,73900.0
2008-11-12 11:10:00,30.73,30.86,30.61,30.8,75600.0,23.5669,23.6666,23.4749,23.6206,75600.0
2008-11-12 11:15:00,30.82,30.92,30.59,30.62,72700.0,23.6359,23.7126,23.4595,23.4825,72700.0
2008-11-12 11:20:00,30.6,30.9,30.55,30.89,80600.0,23.4672,23.6973,23.4288,23.6896,80600.0
2008-11-12 11:25:00,30.87,31.25,30.83,31.25,131300.0,23.6743,23.9657,23.6436,23.9657,131300.0
2008-11-12 11:30:00,31.25,31.39,31.09,31.12,81700.0,23.9657,24.073,23.843,23.866,81700.0
2008-11-12 11:35:00,31.15,31.2,30.8,30.86,63400.0,23.889,23.9273,23.6206,23.6666,63400.0
2008-11-12 11:40:00,30.82,31.06,30.81,30.99,48000.0,23.6359,23.82,23.6282,23.7663,48000.0
2008-11-12 11:45:00,30.99,31.11,30.96,31.01,91100.0,23.7663,23.8583,23.7433,23.7816,91100.0
2008-11-12 11:50:00,31.02,31.15,30.97,31.06,69700.0,23.7893,23.889,23.7509,23.82,69700.0
2008-11-12 11:55:00,31.05,31.31,31.0,31.24,58700.0,23.8123,24.0117,23.774,23.958,58700.0
2008-11-12 12:00:00,31.22,31.31,31.03,31.12,42700.0,23.9427,24.0117,23.797,23.866,42700.0
2008-11-12 12:05:00,31.1,31.14,31.0,31.05,47300.0,23.8506,23.8813,23.774,23.8123,47300.0
2008-11-12 12:10:00,31.05,31.13,30.9,30.95,56400.0,23.8123,23.8737,23.6973,23.7356,56400.0
2008-11-12 12:15:00,30.94,30.99,30.79,30.94,55500.0,23.7279,23.7663,23.6129,23.7279,55500.0
2008-11-12 12:20:00,30.92,31.24,30.88,31.15,40200.0,23.7126,23.958,23.6819,23.889,40200.0
2008-11-12 12:25:00,31.16,31.37,31.12,31.25,21500.0,23.8967,24.0577,23.866,23.9657,21500.0
2008-11-12 12:30:00,31.26,31.43,31.26,31.28,25000.0,23.9733,24.1037,23.9733,23.9887,25000.0
2008-11-12 12:35:00,31.28,31.49,31.2,31.41,52400.0,23.9887,24.1497,23.9273,24.0884,52400.0
2008-11-12 12:40:00,31.38,31.5,31.21,31.22,47500.0,24.0654,24.1574,23.935,23.9427,47500.0
2008-11-12 12:45:00,31.24,31.33,31.15,31.15,31900.0,23.958,24.027,23.889,23.889,31900.0
2008-11-12 12:50:00,31.15,31.3,31.07,31.24,30700.0,23.889,24.004,23.8276,23.958,30700.0
2008-11-12 12:55:00,31.2,31.37,31.19,31.37,32700.0,23.9273,24.0577,23.9197,24.0577,32700.0
2008-11-12 13:00:00,31.37,31.46,31.28,31.39,56300.0,24.0577,24.1267,23.9887,24.073,56300.0
2008-11-12 13:05:00,31.36,31.5,31.14,31.18,40200.0,24.05,24.1574,23.8813,23.912,40200.0
2008-11-12 13:10:00,31.2,31.31,31.0,31.02,46000.0,23.9273,24.0117,23.774,23.7893,46000.0
2008-11-12 13:15:00,31.02,31.07,31.0,31.03,49100.0,23.7893,23.8276,23.774,23.797,49100.0
2008-11-12 13:20:00,31.03,31.24,31.0,31.2,79300.0,23.797,23.958,23.774,23.9273,79300.0
2008-11-12 13:25:00,31.16,31.17,30.99,31.13,35800.0,23.8967,23.9043,23.7663,23.8737,35800.0
2008-11-12 13:30:00,31.12,31.14,30.86,30.89,45300.0,23.866,23.8813,23.6666,23.6896,45300.0
2008-11-12 13:35:00,30.89,31.05,30.83,31.0,75900.0,23.6896,23.8123,23.6436,23.774,75900.0
2008-11-12 13:40:00,30.99,31.05,30.85,30.91,46100.0,23.7663,23.8123,23.6589,23.7049,46100.0
2008-11-12 13:45:00,30.88,30.91,30.72,30.73,33000.0,23.6819,23.7049,23.5592,23.5669,33000.0
2008-11-12 13:50:00,30.74,30.79,30.58,30.6,40300.0,23.5746,23.6129,23.4519,23.4672,40300.0
2008-11-12 13:55:00,30.59,30.83,30.55,30.81,59300.0,23.4595,23.6436,23.4288,23.6282,59300.0
2008-11-12 14:00:00,30.8,30.86,30.66,30.76,51600.0,23.6206,23.6666,23.5132,23.5899,51600.0
2008-11-12 14:05:00,30.74,30.8,30.52,30.63,58300.0,23.5746,23.6206,23.4058,23.4902,58300.0
2008-11-12 14:10:00,30.64,30.64,30.5,30.52,56400.0,23.4979,23.4979,23.3905,23.4058,56400.0
2008-11-12 14:15:00,30.52,30.81,30.5,30.64,72900.0,23.4058,23.6282,23.3905,23.4979,72900.0
2008-11-12 14:20:00,30.65,30.73,30.48,30.56,112400.0,23.5055,23.5669,23.3752,23.4365,112400.0
2008-11-12 14:25:00,30.56,30.61,30.37,30.42,153400.0,23.4365,23.4749,23.2908,23.3292,153400.0
2008-11-12 14:30:00,30.41,30.71,30.4,30.5,88700.0,23.3215,23.5516,23.3138,23.3905,88700.0
2008-11-12 14:35:00,30.51,30.59,30.0,30.07,215500.0,23.3982,23.4595,23.0071,23.0607,215500.0
2008-11-12 14:40:00,30.08,30.24,30.01,30.23,87900.0,23.0684,23.1911,23.0147,23.1834,87900.0
2008-11-12 14:45:00,30.2,30.36,30.1,30.11,140600.0,23.1604,23.2831,23.0837,23.0914,140600.0
2008-11-12 14:50:00,30.13,30.26,30.09,30.18,121600.0,23.1068,23.2064,23.0761,23.1451,121600.0
2008-11-12 14:55:00,30.19,30.38,29.91,30.01,162000.0,23.1528,23.2985,22.938,23.0147,162000.0
2008-11-12 15:00:00,29.98,30.14,29.88,29.95,156800.0,22.9917,23.1144,22.915,22.9687,156800.0
2008-11-12 15:05:00,29.95,29.97,29.52,29.67,297300.0,22.9687,22.984,22.6389,22.754,297300.0
2008-11-12 15:10:00,29.69,29.98,29.55,29.93,263700.0,22.7693,22.9917,22.6619,22.9534,263700.0
2008-11-12 15:15:00,29.93,30.04,29.74,29.96,207500.0,22.9534,23.0377,22.8077,22.9764,207500.0
2008-11-12 15:20:00,29.97,30.05,29.88,29.94,127500.0,22.984,23.0454,22.915,22.961,127500.0
2008-11-12 15:25:00,29.95,30.0,29.7,29.98,169000.0,22.9687,23.0071,22.777,22.9917,169000.0
2008-11-12 15:30:00,29.96,30.35,29.87,29.98,254800.0,22.9764,23.2755,22.9074,22.9917,254800.0
2008-11-12 15:35:00,29.99,30.18,29.86,29.99,217300.0,22.9994,23.1451,22.8997,22.9994,217300.0
2008-11-12 15:40:00,29.99,30.07,29.64,29.85,357400.0,22.9994,23.0607,22.731,22.892,357400.0
2008-11-12 15:45:00,29.87,30.37,29.81,30.03,284400.0,22.9074,23.2908,22.8613,23.0301,284400.0
2008-11-12 15:50:00,30.03,30.3,29.93,29.96,254900.0,23.0301,23.2371,22.9534,22.9764,254900.0
2008-11-12 15:55:00,29.96,30.11,29.77,30.02,282000.0,22.9764,23.0914,22.8307,23.0224,282000.0
2008-11-13 09:30:00,30.2,30.6,29.89,29.95,147700.0,23.1604,23.4672,22.9227,22.9687,147700.0
2008-11-13 09:35:00,29.93,30.04,29.27,29.89,264800.0,22.9534,23.0377,22.4472,22.9227,264800.0
2008-11-13 09:40:00,29.88,30.16,29.72,30.03,246000.0,22.915,23.1298,22.7923,23.0301,246000.0
2008-11-13 09:45:00,30.03,30.07,29.56,29.71,141400.0,23.0301,23.0607,22.6696,22.7847,141400.0
2008-11-13 09:50:00,29.72,29.77,29.3,29.4,211500.0,22.7923,22.8307,22.4702,22.5469,211500.0
2008-11-13 09:55:00,29.4,29.68,28.98,29.09,191000.0,22.5469,22.7616,22.2248,22.3092,191000.0
2008-11-13 10:00:00,29.12,29.49,29.06,29.32,258700.0,22.3322,22.6159,22.2862,22.4856,258700.0
2008-11-13 10:05:00,29.34,29.43,29.12,29.19,176500.0,22.5009,22.5699,22.3322,22.3859,176500.0
2008-11-13 10:10:00,29.19,29.84,29.16,29.68,176000.0,22.3859,22.8843,22.3629,22.7616,176000.0
2008-11-13 10:15:00,29.66,29.91,29.57,29.7,268100.0,22.7463,22.938,22.6773,22.777,268100.0
2008-11-13 10:20:00,29.69,30.13,29.68,29.97,325900.0,22.7693,23.1068,22.7616,22.984,325900.0
2008-11-13 10:25:00,29.99,30.22,29.86,29.96,195200.0,22.9994,23.1758,22.8997,22.9764,195200.0
2008-11-13 10:30:00,29.96,30.07,29.84,30.0,153900.0,22.9764,23.0607,22.8843,23.0071,153900.0
2008-11-13 10:35:00,30.0,30.15,29.96,30.05,188000.0,23.0071,23.1221,22.9764,23.0454,188000.0
2008-11-13 10:40:00,30.05,30.1,29.72,29.76,170100.0,23.0454,23.0837,22.7923,22.823,170100.0
2008-11-13 10:45:00,29.76,29.8,29.56,29.73,168700.0,22.823,22.8537,22.6696,22.8,168700.0
2008-11-13 10:50:00,29.72,29.99,29.61,29.67,116500.0,22.7923,22.9994,22.708,22.754,116500.0
2008-11-13 10:55:00,29.66,29.73,29.54,29.68,101400.0,22.7463,22.8,22.6543,22.7616,101400.0
2008-11-13 11:00:00,29.68,29.86,29.54,29.85,106600.0,22.7616,22.8997,22.6543,22.892,106600.0
2008-11-13 11:05:00,29.85,29.86,29.58,29.72,165800.0,22.892,22.8997,22.685,22.7923,165800.0
2008-11-13 11:10:00,29.72,29.8,29.51,29.7,166500.0,22.7923,22.8537,22.6313,22.777,166500.0
2008-11-13 11:15:00,29.7,29.74,29.5,29.5,269000.0,22.777,22.8077,22.6236,22.6236,269000.0
2008-11-13 11:20:00,29.5,29.98,29.36,29.88,157100.0,22.6236,22.9917,22.5162,22.915,157100.0
2008-11-13 11:25:00,29.89,29.95,29.65,29.79,162100.0,22.9227,22.9687,22.7386,22.846,162100.0
2008-11-13 11:30:00,29.78,29.81,29.59,29.62,139100.0,22.8383,22.8613,22.6926,22.7156,139100.0
2008-11-13 11:35:00,29.64,29.73,29.55,29.66,179000.0,22.731,22.8,22.6619,22.7463,179000.0
2008-11-13 11:40:00,29.67,29.75,29.62,29.7,129600.0,22.754,22.8153,22.7156,22.777,129600.0
2008-11-13 11:45:00,29.73,29.86,29.69,29.79,94000.0,22.8,22.8997,22.7693,22.846,94000.0
2008-11-13 11:50:00,29.79,29.9,29.66,29.75,94200.0,22.846,22.9304,22.7463,22.8153,94200.0
2008-11-13 11:55:00,29.74,29.96,29.67,29.85,118900.0,22.8077,22.9764,22.754,22.892,118900.0
2008-11-13 12:00:00,29.85,29.99,29.79,29.86,124700.0,22.892,22.9994,22.846,22.8997,124700.0
2008-11-13 12:05:00,29.87,29.92,29.71,29.71,86700.0,22.9074,22.9457,22.7847,22.7847,86700.0
2008-11-13 12:10:00,29.73,29.73,29.44,29.64,132500.0,22.8,22.8,22.5776,22.731,132500.0
2008-11-13 12:15:00,29.63,29.68,29.53,29.63,114700.0,22.7233,22.7616,22.6466,22.7233,114700.0
2008-11-13 12:20:00,29.6,29.7,29.52,29.57,124100.0,22.7003,22.777,22.6389,22.6773,124100.0
2008-11-13 12:25:00,29.57,29.66,29.36,29.52,107700.0,22.6773,22.7463,22.5162,22.6389,107700.0
2008-11-13 12:30:00,29.51,29.65,29.45,29.5,232100.0,22.6313,22.7386,22.5853,22.6236,232100.0
2008-11-13 12:35:00,29.54,29.77,29.52,29.75,89500.0,22.6543,22.8307,22.6389,22.8153,89500.0
2008-11-13 12:40:00,29.75,29.87,29.55,29.6,203100.0,22.8153,22.9074,22.6619,22.7003,203100.0
2008-11-13 12:45:00,29.63,29.82,29.5,29.58,159600.0,22.7233,22.869,22.6236,22.685,159600.0
2008-11-13 12:50:00,29.55,29.59,29.36,29.52,305400.0,22.6619,22.6926,22.5162,22.6389,305400.0
2008-11-13 12:55:00,29.52,29.56,29.19,29.19,285400.0,22.6389,22.6696,22.3859,22.3859,285400.0
2008-11-13 13:00:00,29.19,29.41,29.17,29.25,166100.0,22.3859,22.5546,22.3705,22.4319,166100.0
2008-11-13 13:05:00,29.25,29.46,29.23,29.46,189600.0,22.4319,22.5929,22.4165,22.5929,189600.0
2008-11-13 13:10:00,29.43,29.43,29.16,29.37,202900.0,22.5699,22.5699,22.3629,22.5239,202900.0
2008-11-13 13:15:00,29.35,29.72,29.34,29.42,265800.0,22.5086,22.7923,22.5009,22.5623,265800.0
2008-11-13 13:20:00,29.42,29.57,29.32,29.42,86200.0,22.5623,22.6773,22.4856,22.5623,86200.0
2008-11-13 13:25:00,29.41,29.8,29.3,29.8,85700.0,22.5546,22.8537,22.4702,22.8537,85700.0
2008-11-13 13:30:00,29.8,30.0,29.73,29.98,129900.0,22.8537,23.0071,22.8,22.9917,129900.0
2008-11-13 13:35:00,29.98,30.53,29.85,30.44,207700.0,22.9917,23.4135,22.892,23.3445,207700.0
2008-11-13 13:40:00,30.48,30.98,30.4,30.68,262400.0,23.3752,23.7586,23.3138,23.5285,262400.0
2008-11-13 13:45:00,30.68,30.99,30.2,30.37,146000.0,23.5285,23.7663,23.1604,23.2908,146000.0
2008-11-13 13:50:00,30.38,31.1,30.25,30.8,210900.0,23.2985,23.8506,23.1988,23.6206,210900.0
2008-11-13 13:55:00,30.82,30.95,30.31,30.4,161500.0,23.6359,23.7356,23.2448,23.3138,161500.0
2008-11-13 14:00:00,30.41,30.76,30.28,30.47,115000.0,23.3215,23.5899,23.2218,23.3675,115000.0
2008-11-13 14:05:00,30.45,30.71,30.25,30.57,91700.0,23.3522,23.5516,23.1988,23.4442,91700.0
2008-11-13 14:10:00,30.52,31.02,30.52,30.86,142500.0,23.4058,23.7893,23.4058,23.6666,142500.0
2008-11-13 14:15:00,30.84,31.87,30.84,31.27,342900.0,23.6513,24.4412,23.6513,23.981,342900.0
2008-11-13 14:20:00,31.27,31.96,31.27,31.71,132400.0,23.981,24.5102,23.981,24.3185,132400.0
2008-11-13 14:25:00,31.74,32.39,31.52,32.21,207600.0,24.3415,24.8399,24.1727,24.7019,207600.0
2008-11-13 14:30:00,32.18,32.38,32.08,32.22,202600.0,24.6789,24.8323,24.6022,24.7096,202600.0
2008-11-13 14:35:00,32.21,33.13,32.18,33.05,324500.0,24.7019,25.4075,24.6789,25.3461,324500.0
2008-11-13 14:40:00,32.99,33.4,32.82,33.2,345700.0,25.3001,25.6145,25.1697,25.4611,345700.0
2008-11-13 14:45:00,33.19,33.84,33.08,33.09,317900.0,25.4535,25.952,25.3691,25.3768,317900.0
2008-11-13 14:50:00,33.11,33.45,33.02,33.23,296300.0,25.3921,25.6529,25.3231,25.4841,296300.0
2008-11-13 14:55:00,33.22,33.22,32.86,33.0,193400.0,25.4765,25.4765,25.2004,25.3078,193400.0
2008-11-13 15:00:00,32.99,33.15,32.76,32.82,146200.0,25.3001,25.4228,25.1237,25.1697,146200.0
2008-11-13 15:05:00,32.78,32.86,32.09,32.14,275000.0,25.139,25.2004,24.6099,24.6482,275000.0
2008-11-13 15:10:00,32.15,32.54,31.96,32.1,400200.0,24.6559,24.955,24.5102,24.6175,400200.0
2008-11-13 15:15:00,32.08,32.35,31.87,32.05,264200.0,24.6022,24.8093,24.4412,24.5792,264200.0
2008-11-13 15:20:00,32.05,32.46,31.91,32.35,264200.0,24.5792,24.8936,24.4718,24.8093,264200.0
2008-11-13 15:25:00,32.35,33.0,32.24,32.99,303000.0,24.8093,25.3078,24.7249,25.3001,303000.0
2008-11-13 15:30:00,33.0,33.3,32.69,32.95,304400.0,25.3078,25.5378,25.07,25.2694,304400.0
2008-11-13 15:35:00,32.9,33.3,32.83,32.86,241900.0,25.2311,25.5378,25.1774,25.2004,241900.0
2008-11-13 15:40:00,32.87,33.75,32.86,33.59,340300.0,25.2081,25.8829,25.2004,25.7602,340300.0
2008-11-13 15:45:00,33.61,33.93,33.42,33.43,317100.0,25.7756,26.021,25.6299,25.6375,317100.0
2008-11-13 15:50:00,33.5,34.25,33.24,34.15,589800.0,25.6912,26.2664,25.4918,26.1897,589800.0
2008-11-13 15:55:00,34.17,34.65,33.03,34.1,990900.0,26.205,26.5731,25.3308,26.1514,990900.0
2008-11-14 09:30:00,32.05,33.43,32.0,33.15,182100.0,24.5792,25.6375,24.5409,25.4228,182100.0
2008-11-14 09:35:00,33.15,34.6,33.14,34.49,315200.0,25.4228,26.5348,25.4151,26.4504,315200.0
2008-11-14 09:40:00,34.48,34.9,34.35,34.64,304800.0,26.4428,26.7649,26.3431,26.5655,304800.0
2008-11-14 09:45:00,34.67,34.98,34.09,34.11,262200.0,26.5885,26.8262,26.1437,26.159,262200.0
2008-11-14 09:50:00,34.16,34.52,34.0,34.24,173700.0,26.1974,26.4734,26.0747,26.2587,173700.0
2008-11-14 09:55:00,34.25,34.6,33.81,34.16,192900.0,26.2664,26.5348,25.9289,26.1974,192900.0
2008-11-14 10:00:00,34.12,34.46,33.89,34.03,122200.0,26.1667,26.4274,25.9903,26.0977,122200.0
2008-11-14 10:05:00,34.01,34.13,33.54,33.77,180800.0,26.0823,26.1744,25.7219,25.8983,180800.0
2008-11-14 10:10:00,33.78,33.89,33.11,33.11,140200.0,25.9059,25.9903,25.3921,25.3921,140200.0
2008-11-14 10:15:00,33.11,33.46,33.11,33.29,97100.0,25.3921,25.6605,25.3921,25.5302,97100.0
2008-11-14 10:20:00,33.16,33.36,33.13,33.22,108100.0,25.4305,25.5838,25.4075,25.4765,108100.0
2008-11-14 10:25:00,33.21,33.44,33.17,33.41,84400.0,25.4688,25.6452,25.4381,25.6222,84400.0
2008-11-14 10:30:00,33.41,33.41,33.04,33.16,158400.0,25.6222,25.6222,25.3384,25.4305,158400.0
2008-11-14 10:35:00,33.12,33.39,33.0,33.09,105900.0,25.3998,25.6069,25.3078,25.3768,105900.0
2008-11-14 10:40:00,33.12,33.14,32.83,32.86,155500.0,25.3998,25.4151,25.1774,25.2004,155500.0
2008-11-14 10:45:00,32.86,33.03,32.61,32.99,158600.0,25.2004,25.3308,25.0087,25.3001,158600.0
2008-11-14 10:50:00,32.98,33.16,32.82,33.02,89800.0,25.2924,25.4305,25.1697,25.3231,89800.0
2008-11-14 10:55:00,32.97,33.39,32.94,33.17,95900.0,25.2848,25.6069,25.2617,25.4381,95900.0
2008-11-14 11:00:00,33.17,33.28,33.0,33.25,73000.0,25.4381,25.5225,25.3078,25.4995,73000.0
2008-11-14 11:05:00,33.24,33.37,33.01,33.24,48400.0,25.4918,25.5915,25.3154,25.4918,48400.0
2008-11-14 11:10:00,33.23,33.66,33.15,33.49,76500.0,25.4841,25.8139,25.4228,25.6835,76500.0
2008-11-14 11:15:00,33.49,33.67,33.42,33.59,51200.0,25.6835,25.8216,25.6299,25.7602,51200.0
2008-11-14 11:20:00,33.61,33.61,33.23,33.25,51600.0,25.7756,25.7756,25.4841,25.4995,51600.0
2008-11-14 11:25:00,33.27,33.76,33.2,33.2,96000.0,25.5148,25.8906,25.4611,25.4611,96000.0
2008-11-14 11:30:00,33.18,33.24,32.98,33.06,63900.0,25.4458,25.4918,25.2924,25.3538,63900.0
2008-11-14 11:35:00,33.06,33.17,32.67,32.85,104900.0,25.3538,25.4381,25.0547,25.1927,104900.0
2008-11-14 11:40:00,32.86,32.97,32.55,32.92,91000.0,25.2004,25.2848,24.9627,25.2464,91000.0
2008-11-14 11:45:00,32.95,33.18,32.86,33.12,62500.0,25.2694,25.4458,25.2004,25.3998,62500.0
2008-11-14 11:50:00,33.14,33.35,32.75,32.85,92000.0,25.4151,25.5762,25.116,25.1927,92000.0
2008-11-14 11:55:00,32.84,32.93,32.55,32.63,64800.0,25.1851,25.2541,24.9627,25.024,64800.0
2008-11-14 12:00:00,32.63,32.66,32.22,32.33,94400.0,25.024,25.047,24.7096,24.7939,94400.0
2008-11-14 12:05:00,32.29,32.64,32.19,32.6,57400.0,24.7633,25.0317,24.6866,25.001,57400.0
2008-11-14 12:10:00,32.61,32.84,32.48,32.83,112300.0,25.0087,25.1851,24.909,25.1774,112300.0
2008-11-14 12:15:00,32.82,32.86,32.34,32.48,90100.0,25.1697,25.2004,24.8016,24.909,90100.0
2008-11-14 12:20:00,32.46,32.67,32.36,32.44,47400.0,24.8936,25.0547,24.8169,24.8783,47400.0
2008-11-14 12:25:00,32.44,32.7,32.38,32.53,90600.0,24.8783,25.0777,24.8323,24.9473,90600.0
2008-11-14 12:30:00,32.52,32.52,31.6,31.62,345000.0,24.9396,24.9396,24.2341,24.2494,345000.0
2008-11-14 12:35:00,31.61,31.75,31.13,31.75,344300.0,24.2418,24.3491,23.8737,24.3491,344300.0
2008-11-14 12:40:00,31.75,32.01,31.74,31.84,107200.0,24.3491,24.5485,24.3415,24.4182,107200.0
2008-11-14 12:45:00,31.85,32.16,31.6,31.63,98800.0,24.4258,24.6636,24.2341,24.2571,98800.0
2008-11-14 12:50:00,31.64,32.01,31.63,31.83,76700.0,24.2648,24.5485,24.2571,24.4105,76700.0
2008-11-14 12:55:00,31.88,32.13,31.84,31.86,76000.0,24.4488,24.6406,24.4182,24.4335,76000.0
2008-11-14 13:00:00,31.86,31.9,31.5,31.69,95000.0,24.4335,24.4642,24.1574,24.3031,95000.0
2008-11-14 13:05:00,31.7,31.7,31.53,31.69,70200.0,24.3108,24.3108,24.1804,24.3031,70200.0
2008-11-14 13:10:00,31.67,31.69,31.37,31.42,46100.0,24.2878,24.3031,24.0577,24.0961,46100.0
2008-11-14 13:15:00,31.42,31.66,31.31,31.63,46600.0,24.0961,24.2801,24.0117,24.2571,46600.0
2008-11-14 13:20:00,31.61,31.63,31.41,31.53,79100.0,24.2418,24.2571,24.0884,24.1804,79100.0
2008-11-14 13:25:00,31.53,31.87,31.53,31.84,80300.0,24.1804,24.4412,24.1804,24.4182,80300.0
2008-11-14 13:30:00,31.85,32.11,31.79,31.85,71200.0,24.4258,24.6252,24.3798,24.4258,71200.0
2008-11-14 13:35:00,31.87,31.98,31.71,31.91,54000.0,24.4412,24.5255,24.3185,24.4718,54000.0
2008-11-14 13:40:00,31.91,32.06,31.8,31.87,53900.0,24.4718,24.5869,24.3875,24.4412,53900.0
2008-11-14 13:45:00,31.85,31.9,31.68,31.9,30300.0,24.4258,24.4642,24.2954,24.4642,30300.0
2008-11-14 13:50:00,31.94,32.1,31.87,32.01,37000.0,24.4948,24.6175,24.4412,24.5485,37000.0
2008-11-14 13:55:00,31.98,32.2,31.98,32.02,86200.0,24.5255,24.6942,24.5255,24.5562,86200.0
2008-11-14 14:00:00,32.0,32.25,31.88,32.02,85200.0,24.5409,24.7326,24.4488,24.5562,85200.0
2008-11-14 14:05:00,31.99,32.26,31.94,31.97,68000.0,24.5332,24.7403,24.4948,24.5179,68000.0
2008-11-14 14:10:00,31.99,32.3,31.97,32.05,99700.0,24.5332,24.7709,24.5179,24.5792,99700.0
2008-11-14 14:15:00,32.07,32.74,32.03,32.65,89800.0,24.5945,25.1084,24.5639,25.0393,89800.0
2008-11-14 14:20:00,32.6,32.75,32.41,32.75,73800.0,25.001,25.116,24.8553,25.116,73800.0
2008-11-14 14:25:00,32.75,32.95,32.49,32.57,91100.0,25.116,25.2694,24.9166,24.978,91100.0
2008-11-14 14:30:00,32.61,32.73,32.22,32.37,70500.0,25.0087,25.1007,24.7096,24.8246,70500.0
2008-11-14 14:35:00,32.38,32.7,32.27,32.47,42800.0,24.8323,25.0777,24.7479,24.9013,42800.0
2008-11-14 14:40:00,32.49,33.06,32.49,32.86,126700.0,24.9166,25.3538,24.9166,25.2004,126700.0
2008-11-14 14:45:00,32.91,32.96,32.53,32.75,98900.0,25.2387,25.2771,24.9473,25.116,98900.0
2008-11-14 14:50:00,32.76,33.08,32.63,32.93,90400.0,25.1237,25.3691,25.024,25.2541,90400.0
2008-11-14 14:55:00,32.96,33.42,32.93,33.4,136400.0,25.2771,25.6299,25.2541,25.6145,136400.0
2008-11-14 15:00:00,33.35,33.6,32.91,33.07,124600.0,25.5762,25.7679,25.2387,25.3614,124600.0
2008-11-14 15:05:00,33.07,33.39,32.9,33.31,118400.0,25.3614,25.6069,25.2311,25.5455,118400.0
2008-11-14 15:10:00,33.22,33.37,33.04,33.25,123000.0,25.4765,25.5915,25.3384,25.4995,123000.0
2008-11-14 15:15:00,33.24,33.47,32.62,32.68,116500.0,25.4918,25.6682,25.0163,25.0624,116500.0
2008-11-14 15:20:00,32.68,33.18,32.5,33.0,156000.0,25.0624,25.4458,24.9243,25.3078,156000.0
2008-11-14 15:25:00,33.01,33.06,32.52,33.03,136500.0,25.3154,25.3538,24.9396,25.3308,136500.0
2008-11-14 15:30:00,33.03,33.1,32.09,32.11,182200.0,25.3308,25.3844,24.6099,24.6252,182200.0
2008-11-14 15:35:00,32.11,32.4,31.9,32.18,152600.0,24.6252,24.8476,24.4642,24.6789,152600.0
2008-11-14 15:40:00,32.17,32.2,31.83,32.04,146000.0,24.6712,24.6942,24.4105,24.5715,146000.0
2008-11-14 15:45:00,32.05,32.25,31.97,32.08,187600.0,24.5792,24.7326,24.5179,24.6022,187600.0
2008-11-14 15:50:00,32.06,32.11,31.64,31.7,253000.0,24.5869,24.6252,24.2648,24.3108,253000.0
2008-11-14 15:55:00,31.67,31.79,31.11,31.21,338800.0,24.2878,24.3798,23.8583,23.935,338800.0
2008-11-17 09:30:00,30.02,30.92,30.02,30.47,104200.0,23.0224,23.7126,23.0224,23.3675,104200.0
2008-11-17 09:35:00,30.45,31.15,30.43,30.92,133100.0,23.3522,23.889,23.3368,23.7126,133100.0
2008-11-17 09:40:00,30.89,31.27,30.58,30.71,195100.0,23.6896,23.981,23.4519,23.5516,195100.0
2008-11-17 09:45:00,30.7,30.8,30.5,30.74,149800.0,23.5439,23.6206,23.3905,23.5746,149800.0
2008-11-17 09:50:00,30.73,30.8,30.57,30.64,135100.0,23.5669,23.6206,23.4442,23.4979,135100.0
2008-11-17 09:55:00,30.65,30.74,30.22,30.33,227500.0,23.5055,23.5746,23.1758,23.2601,227500.0
2008-11-17 10:00:00,30.37,30.48,30.27,30.36,151300.0,23.2908,23.3752,23.2141,23.2831,151300.0
2008-11-17 10:05:00,30.38,30.38,30.0,30.03,203200.0,23.2985,23.2985,23.0071,23.0301,203200.0
2008-11-17 10:10:00,30.04,30.06,29.55,29.58,181700.0,23.0377,23.0531,22.6619,22.685,181700.0
2008-11-17 10:15:00,29.62,29.89,29.5,29.5,221400.0,22.7156,22.9227,22.6236,22.6236,221400.0
2008-11-17 10:20:00,29.5,29.81,29.5,29.7,175600.0,22.6236,22.8613,22.6236,22.777,175600.0
2008-11-17 10:25:00,29.67,29.72,29.54,29.59,114700.0,22.754,22.7923,22.6543,22.6926,114700.0
2008-11-17 10:30:00,29.6,29.67,29.42,29.57,176700.0,22.7003,22.754,22.5623,22.6773,176700.0
2008-11-17 10:35:00,29.58,29.6,29.4,29.59,85200.0,22.685,22.7003,22.5469,22.6926,85200.0
2008-11-17 10:40:00,29.59,29.83,29.45,29.63,109800.0,22.6926,22.8767,22.5853,22.7233,109800.0
2008-11-17 10:45:00,29.64,29.66,29.27,29.49,107200.0,22.731,22.7463,22.4472,22.6159,107200.0
2008-11-17 10:50:00,29.52,29.61,29.31,29.44,59000.0,22.6389,22.708,22.4779,22.5776,59000.0
2008-11-17 10:55:00,29.47,29.55,29.29,29.47,74400.0,22.6006,22.6619,22.4626,22.6006,74400.0
2008-11-17 11:00:00,29.47,29.71,29.46,29.71,58200.0,22.6006,22.7847,22.5929,22.7847,58200.0
2008-11-17 11:05:00,29.71,29.88,29.69,29.74,68400.0,22.7847,22.915,22.7693,22.8077,68400.0
2008-11-17 11:10:00,29.8,30.04,29.75,29.82,146500.0,22.8537,23.0377,22.8153,22.869,146500.0
2008-11-17 11:15:00,29.85,29.85,29.57,29.74,62300.0,22.892,22.892,22.6773,22.8077,62300.0
2008-11-17 11:20:00,29.74,29.83,29.47,29.58,43300.0,22.8077,22.8767,22.6006,22.685,43300.0
2008-11-17 11:25:00,29.58,29.7,29.44,29.65,60200.0,22.685,22.777,22.5776,22.7386,60200.0
2008-11-17 11:30:00,29.63,29.78,29.56,29.75,71100.0,22.7233,22.8383,22.6696,22.8153,71100.0
2008-11-17 11:35:00,29.77,29.81,29.56,29.6,65400.0,22.8307,22.8613,22.6696,22.7003,65400.0
2008-11-17 11:40:00,29.6,29.62,29.44,29.55,66400.0,22.7003,22.7156,22.5776,22.6619,66400.0
2008-11-17 11:45:00,29.56,29.79,29.53,29.73,94700.0,22.6696,22.846,22.6466,22.8,94700.0
2008-11-17 11:50:00,29.74,30.02,29.69,30.02,107000.0,22.8077,23.0224,22.7693,23.0224,107000.0
2008-11-17 11:55:00,30.01,30.41,29.98,30.14,162500.0,23.0147,23.3215,22.9917,23.1144,162500.0
2008-11-17 12:00:00,30.14,30.3,29.93,29.99,85900.0,23.1144,23.2371,22.9534,22.9994,85900.0
2008-11-17 12:05:00,29.98,30.18,29.88,30.11,70000.0,22.9917,23.1451,22.915,23.0914,70000.0
2008-11-17 12:10:00,30.11,30.4,30.11,30.35,79400.0,23.0914,23.3138,23.0914,23.2755,79400.0
2008-11-17 12:15:00,30.36,30.47,30.18,30.32,72400.0,23.2831,23.3675,23.1451,23.2525,72400.0
2008-11-17 12:20:00,30.29,30.5,30.27,30.39,52800.0,23.2295,23.3905,23.2141,23.3061,52800.0
2008-11-17 12:25:00,30.42,30.49,30.18,30.3,93800.0,23.3292,23.3828,23.1451,23.2371,93800.0
2008-11-17 12:30:00,30.29,30.4,30.09,30.19,129300.0,23.2295,23.3138,23.0761,23.1528,129300.0
2008-11-17 12:35:00,30.18,30.2,29.85,29.91,71500.0,23.1451,23.1604,22.892,22.938,71500.0
2008-11-17 12:40:00,29.91,30.15,29.83,30.07,54700.0,22.938,23.1221,22.8767,23.0607,54700.0
2008-11-17 12:45:00,30.07,30.46,30.07,30.3,62400.0,23.0607,23.3598,23.0607,23.2371,62400.0
2008-11-17 12:50:00,30.29,30.34,30.12,30.12,83100.0,23.2295,23.2678,23.0991,23.0991,83100.0
2008-11-17 12:55:00,30.12,30.13,29.85,29.91,94200.0,23.0991,23.1068,22.892,22.938,94200.0
2008-11-17 13:00:00,29.92,29.99,29.69,29.69,70800.0,22.9457,22.9994,22.7693,22.7693,70800.0
2008-11-17 13:05:00,29.66,29.73,29.53,29.61,67700.0,22.7463,22.8,22.6466,22.708,67700.0
2008-11-17 13:10:00,29.62,29.66,29.44,29.63,70100.0,22.7156,22.7463,22.5776,22.7233,70100.0
2008-11-17 13:15:00,29.6,29.6,29.36,29.52,114200.0,22.7003,22.7003,22.5162,22.6389,114200.0
2008-11-17 13:20:00,29.49,29.58,29.45,29.53,43700.0,22.6159,22.685,22.5853,22.6466,43700.0
2008-11-17 13:25:00,29.55,29.78,29.53,29.77,52700.0,22.6619,22.8383,22.6466,22.8307,52700.0
2008-11-17 13:30:00,29.78,29.88,29.57,29.57,68900.0,22.8383,22.915,22.6773,22.6773,68900.0
2008-11-17 13:35:00,29.59,29.64,29.43,29.6,56900.0,22.6926,22.731,22.5699,22.7003,56900.0
2008-11-17 13:40:00,29.59,29.64,29.5,29.57,53800.0,22.6926,22.731,22.6236,22.6773,53800.0
2008-11-17 13:45:00,29.58,29.76,29.54,29.72,34600.0,22.685,22.823,22.6543,22.7923,34600.0
2008-11-17 13:50:00,29.71,30.03,29.62,29.99,66100.0,22.7847,23.0301,22.7156,22.9994,66100.0
2008-11-17 13:55:00,29.98,30.12,29.85,29.9,113600.0,22.9917,23.0991,22.892,22.9304,113600.0
2008-11-17 14:00:00,29.92,29.96,29.58,29.65,60400.0,22.9457,22.9764,22.685,22.7386,60400.0
2008-11-17 14:05:00,29.65,29.85,29.59,29.81,61000.0,22.7386,22.892,22.6926,22.8613,61000.0
2008-11-17 14:10:00,29.8,30.09,29.71,29.98,86500.0,22.8537,23.0761,22.7847,22.9917,86500.0
2008-11-17 14:15:00,29.99,30.1,29.82,29.97,64700.0,22.9994,23.0837,22.869,22.984,64700.0
2008-11-17 14:20:00,29.96,30.15,29.8,29.87,65700.0,22.9764,23.1221,22.8537,22.9074,65700.0
2008-11-17 14:25:00,29.82,29.95,29.65,29.72,91800.0,22.869,22.9687,22.7386,22.7923,91800.0
2008-11-17 14:30:00,29.72,29.94,29.51,29.87,113300.0,22.7923,22.961,22.6313,22.9074,113300.0
2008-11-17 14:35:00,29.86,30.23,29.76,30.17,136200.0,22.8997,23.1834,22.823,23.1374,136200.0
2008-11-17 14:40:00,30.14,30.42,30.01,30.26,99800.0,23.1144,23.3292,23.0147,23.2064,99800.0
2008-11-17 14:45:00,30.27,30.27,29.93,29.97,81800.0,23.2141,23.2141,22.9534,22.984,81800.0
2008-11-17 14:50:00,29.94,29.99,29.8,29.94,46900.0,22.961,22.9994,22.8537,22.961,46900.0
2008-11-17 14:55:00,29.96,30.06,29.8,29.82,57100.0,22.9764,23.0531,22.8537,22.869,57100.0
2008-11-17 15:00:00,29.85,30.08,29.66,30.05,84300.0,22.892,23.0684,22.7463,23.0454,84300.0
2008-11-17 15:05:00,30.01,30.06,29.86,30.04,68300.0,23.0147,23.0531,22.8997,23.0377,68300.0
2008-11-17 15:10:00,30.04,30.35,29.87,30.35,196600.0,23.0377,23.2755,22.9074,23.2755,196600.0
2008-11-17 15:15:00,30.34,30.56,30.34,30.43,157100.0,23.2678,23.4365,23.2678,23.3368,157100.0
2008-11-17 15:20:00,30.43,30.5,30.24,30.33,136100.0,23.3368,23.3905,23.1911,23.2601,136100.0
2008-11-17 15:25:00,30.33,30.61,30.19,30.45,164200.0,23.2601,23.4749,23.1528,23.3522,164200.0
2008-11-17 15:30:00,30.43,30.64,30.18,30.33,130000.0,23.3368,23.4979,23.1451,23.2601,130000.0
2008-11-17 15:35:00,30.31,30.5,30.11,30.29,115000.0,23.2448,23.3905,23.0914,23.2295,115000.0
2008-11-17 15:40:00,30.25,30.6,30.22,30.6,198200.0,23.1988,23.4672,23.1758,23.4672,198200.0
2008-11-17 15:45:00,30.6,30.64,30.17,30.22,195000.0,23.4672,23.4979,23.1374,23.1758,195000.0
2008-11-17 15:50:00,30.21,30.33,29.87,29.88,252300.0,23.1681,23.2601,22.9074,22.915,252300.0
2008-11-17 15:55:00,29.89,29.9,29.55,29.87,419800.0,22.9227,22.9304,22.6619,22.9074,419800.0
2008-11-18 09:30:00,30.07,30.21,29.51,29.69,145900.0,23.0607,23.1681,22.6313,22.7693,145900.0
2008-11-18 09:35:00,29.8,31.02,29.77,30.72,156000.0,22.8537,23.7893,22.8307,23.5592,156000.0
2008-11-18 09:40:00,30.7,30.92,30.26,30.41,73000.0,23.5439,23.7126,23.2064,23.3215,73000.0
2008-11-18 09:45:00,30.43,30.52,30.2,30.41,87800.0,23.3368,23.4058,23.1604,23.3215,87800.0
2008-11-18 09:50:00,30.44,30.47,29.78,29.82,102400.0,23.3445,23.3675,22.8383,22.869,102400.0
2008-11-18 09:55:00,29.81,30.0,29.63,30.0,107700.0,22.8613,23.0071,22.7233,23.0071,107700.0
2008-11-18 10:00:00,29.99,29.99,29.55,29.65,98600.0,22.9994,22.9994,22.6619,22.7386,98600.0
2008-11-18 10:05:00,29.68,29.79,29.55,29.77,96400.0,22.7616,22.846,22.6619,22.8307,96400.0
2008-11-18 10:10:00,29.77,30.18,29.7,29.9,77800.0,22.8307,23.1451,22.777,22.9304,77800.0
2008-11-18 10:15:00,29.92,30.39,29.89,30.33,84600.0,22.9457,23.3061,22.9227,23.2601,84600.0
2008-11-18 10:20:00,30.36,30.5,30.24,30.24,141400.0,23.2831,23.3905,23.1911,23.1911,141400.0
2008-11-18 10:25:00,30.26,30.41,30.18,30.34,77700.0,23.2064,23.3215,23.1451,23.2678,77700.0
2008-11-18 10:30:00,30.34,30.47,30.06,30.28,105300.0,23.2678,23.3675,23.0531,23.2218,105300.0
2008-11-18 10:35:00,30.28,30.36,30.12,30.24,77600.0,23.2218,23.2831,23.0991,23.1911,77600.0
2008-11-18 10:40:00,30.21,30.43,30.12,30.15,53000.0,23.1681,23.3368,23.0991,23.1221,53000.0
2008-11-18 10:45:00,30.15,30.25,30.1,30.12,48500.0,23.1221,23.1988,23.0837,23.0991,48500.0
2008-11-18 10:50:00,30.12,30.2,29.97,29.98,79800.0,23.0991,23.1604,22.984,22.9917,79800.0
2008-11-18 10:55:00,29.99,30.18,29.95,30.08,68100.0,22.9994,23.1451,22.9687,23.0684,68100.0
2008-11-18 11:00:00,30.08,30.08,29.6,29.66,71700.0,23.0684,23.0684,22.7003,22.7463,71700.0
2008-11-18 11:05:00,29.65,29.87,29.59,29.78,106300.0,22.7386,22.9074,22.6926,22.8383,106300.0
2008-11-18 11:10:00,29.79,29.81,29.56,29.79,75600.0,22.846,22.8613,22.6696,22.846,75600.0
2008-11-18 11:15:00,29.8,29.9,29.55,29.61,71600.0,22.8537,22.9304,22.6619,22.708,71600.0
2008-11-18 11:20:00,29.61,29.67,29.54,29.59,78300.0,22.708,22.754,22.6543,22.6926,78300.0
2008-11-18 11:25:00,29.62,29.68,29.53,29.6,73800.0,22.7156,22.7616,22.6466,22.7003,73800.0
2008-11-18 11:30:00,29.59,29.67,29.58,29.63,46800.0,22.6926,22.754,22.685,22.7233,46800.0
2008-11-18 11:35:00,29.64,29.69,29.54,29.6,116600.0,22.731,22.7693,22.6543,22.7003,116600.0
2008-11-18 11:40:00,29.62,29.66,29.46,29.65,68700.0,22.7156,22.7463,22.5929,22.7386,68700.0
2008-11-18 11:45:00,29.64,29.71,29.44,29.57,90900.0,22.731,22.7847,22.5776,22.6773,90900.0
2008-11-18 11:50:00,29.57,29.67,29.51,29.51,89000.0,22.6773,22.754,22.6313,22.6313,89000.0
2008-11-18 11:55:00,29.52,29.89,29.52,29.89,58300.0,22.6389,22.9227,22.6389,22.9227,58300.0
2008-11-18 12:00:00,29.89,29.92,29.64,29.74,45600.0,22.9227,22.9457,22.731,22.8077,45600.0
2008-11-18 12:05:00,29.75,29.78,29.54,29.65,61900.0,22.8153,22.8383,22.6543,22.7386,61900.0
2008-11-18 12:10:00,29.64,29.64,29.51,29.54,61500.0,22.731,22.731,22.6313,22.6543,61500.0
2008-11-18 12:15:00,29.54,29.63,29.45,29.5,51000.0,22.6543,22.7233,22.5853,22.6236,51000.0
2008-11-18 12:20:00,29.48,29.58,29.33,29.51,100300.0,22.6083,22.685,22.4932,22.6313,100300.0
2008-11-18 12:25:00,29.51,29.52,29.3,29.39,82800.0,22.6313,22.6389,22.4702,22.5392,82800.0
2008-11-18 12:30:00,29.37,29.39,29.21,29.33,63600.0,22.5239,22.5392,22.4012,22.4932,63600.0
2008-11-18 12:35:00,29.32,29.52,29.28,29.46,50500.0,22.4856,22.6389,22.4549,22.5929,50500.0
2008-11-18 12:40:00,29.47,29.49,29.35,29.36,44700.0,22.6006,22.6159,22.5086,22.5162,44700.0
2008-11-18 12:45:00,29.37,29.47,29.27,29.43,43900.0,22.5239,22.6006,22.4472,22.5699,43900.0
2008-11-18 12:50:00,29.42,29.47,29.28,29.47,52800.0,22.5623,22.6006,22.4549,22.6006,52800.0
2008-11-18 12:55:00,29.47,29.5,29.35,29.39,37800.0,22.6006,22.6236,22.5086,22.5392,37800.0
2008-11-18 13:00:00,29.36,29.36,29.01,29.09,78000.0,22.5162,22.5162,22.2478,22.3092,78000.0
2008-11-18 13:05:00,29.1,29.1,28.84,28.97,102600.0,22.3168,22.3168,22.1174,22.2171,102600.0
2008-11-18 13:10:00,28.97,29.0,28.55,28.82,76000.0,22.2171,22.2402,21.895,22.1021,76000.0
2008-11-18 13:15:00,28.81,28.86,28.68,28.85,50000.0,22.0944,22.1328,21.9947,22.1251,50000.0
2008-11-18 13:20:00,28.85,29.01,28.72,28.75,112200.0,22.1251,22.2478,22.0254,22.0484,112200.0
2008-11-18 13:25:00,28.76,28.92,28.74,28.88,84400.0,22.0561,22.1788,22.0408,22.1481,84400.0
2008-11-18 13:30:00,28.91,28.91,28.8,28.8,50200.0,22.1711,22.1711,22.0868,22.0868,50200.0
2008-11-18 13:35:00,28.81,28.85,28.52,28.55,85600.0,22.0944,22.1251,21.872,21.895,85600.0
2008-11-18 13:40:00,28.56,28.61,28.42,28.48,159600.0,21.9027,21.9411,21.7953,21.8414,159600.0
2008-11-18 13:45:00,28.48,28.48,27.87,27.91,331400.0,21.8414,21.8414,21.3736,21.4042,331400.0
2008-11-18 13:50:00,27.91,28.31,27.7,28.22,322800.0,21.4042,21.711,21.2432,21.642,322800.0
2008-11-18 13:55:00,28.22,28.7,28.04,28.7,172900.0,21.642,22.0101,21.5039,22.0101,172900.0
2008-11-18 14:00:00,28.7,28.7,28.27,28.34,91400.0,22.0101,22.0101,21.6803,21.734,91400.0
2008-11-18 14:05:00,28.34,28.4,28.01,28.15,94100.0,21.734,21.78,21.4809,21.5883,94100.0
2008-11-18 14:10:00,28.16,28.53,28.07,28.53,83100.0,21.596,21.8797,21.5269,21.8797,83100.0
2008-11-18 14:15:00,28.51,28.54,28.24,28.25,118000.0,21.8644,21.8874,21.6573,21.665,118000.0
2008-11-18 14:20:00,28.25,28.33,28.07,28.1,167700.0,21.665,21.7263,21.5269,21.5499,167700.0
2008-11-18 14:25:00,28.12,28.34,27.96,28.07,157300.0,21.5653,21.734,21.4426,21.5269,157300.0
2008-11-18 14:30:00,28.09,28.09,27.68,27.69,181900.0,21.5423,21.5423,21.2278,21.2355,181900.0
2008-11-18 14:35:00,27.68,27.92,27.65,27.76,132100.0,21.2278,21.4119,21.2048,21.2892,132100.0
2008-11-18 14:40:00,27.74,27.87,27.6,27.64,116400.0,21.2739,21.3736,21.1665,21.1972,116400.0
2008-11-18 14:45:00,27.62,27.66,27.21,27.27,324700.0,21.1818,21.2125,20.8674,20.9134,324700.0
2008-11-18 14:50:00,27.29,27.33,26.87,27.19,405400.0,20.9287,20.9594,20.6067,20.8521,405400.0
2008-11-18 14:55:00,27.2,27.31,26.99,27.24,268500.0,20.8597,20.9441,20.6987,20.8904,268500.0
2008-11-18 15:00:00,27.25,27.3,26.88,27.02,210900.0,20.8981,20.9364,20.6143,20.7217,210900.0
2008-11-18 15:05:00,27.02,27.58,26.94,27.56,289600.0,20.7217,21.1512,20.6603,21.1358,289600.0
2008-11-18 15:10:00,27.56,28.16,27.55,27.72,268400.0,21.1358,21.596,21.1281,21.2585,268400.0
2008-11-18 15:15:00,27.71,28.21,27.7,28.13,232500.0,21.2508,21.6343,21.2432,21.5729,232500.0
2008-11-18 15:20:00,28.11,28.29,27.74,27.82,231400.0,21.5576,21.6957,21.2739,21.3352,231400.0
2008-11-18 15:25:00,27.8,27.81,27.47,27.67,193900.0,21.3199,21.3275,21.0668,21.2202,193900.0
2008-11-18 15:30:00,27.67,30.15,27.32,27.54,275200.0,21.2202,23.1221,20.9518,21.1205,275200.0
2008-11-18 15:35:00,27.51,28.29,27.48,27.99,311100.0,21.0975,21.6957,21.0745,21.4656,311100.0
2008-11-18 15:40:00,27.99,28.29,27.82,27.97,335800.0,21.4656,21.6957,21.3352,21.4502,335800.0
2008-11-18 15:45:00,27.98,28.49,27.95,28.38,303500.0,21.4579,21.849,21.4349,21.7647,303500.0
2008-11-18 15:50:00,28.38,29.22,28.28,29.16,728500.0,21.7647,22.4089,21.688,22.3629,728500.0
2008-11-18 15:55:00,29.15,29.36,29.08,29.27,646900.0,22.3552,22.5162,22.3015,22.4472,646900.0
2008-11-19 09:30:00,28.68,28.93,28.46,28.7,275900.0,21.9947,22.1865,21.826,22.0101,275900.0
2008-11-19 09:35:00,28.66,28.97,28.55,28.97,222600.0,21.9794,22.2171,21.895,22.2171,222600.0
2008-11-19 09:40:00,28.97,29.0,28.78,28.78,247000.0,22.2171,22.2402,22.0714,22.0714,247000.0
2008-11-19 09:45:00,28.78,28.96,28.69,28.83,163500.0,22.0714,22.2095,22.0024,22.1098,163500.0
2008-11-19 09:50:00,28.83,28.83,27.89,28.01,246700.0,22.1098,22.1098,21.3889,21.4809,246700.0
2008-11-19 09:55:00,28.0,28.28,27.86,28.23,175000.0,21.4732,21.688,21.3659,21.6496,175000.0
2008-11-19 10:00:00,28.25,28.25,27.92,28.12,208200.0,21.665,21.665,21.4119,21.5653,208200.0
2008-11-19 10:05:00,28.12,28.45,27.89,28.39,190800.0,21.5653,21.8184,21.3889,21.7723,190800.0
2008-11-19 10:10:00,28.39,28.75,28.38,28.68,140500.0,21.7723,22.0484,21.7647,21.9947,140500.0
2008-11-19 10:15:00,28.67,28.75,28.28,28.4,102400.0,21.9871,22.0484,21.688,21.78,102400.0
2008-11-19 10:20:00,28.36,28.57,28.31,28.42,77500.0,21.7493,21.9104,21.711,21.7953,77500.0
2008-11-19 10:25:00,28.42,28.45,28.14,28.3,123200.0,21.7953,21.8184,21.5806,21.7033,123200.0
2008-11-19 10:30:00,28.33,28.34,27.92,28.09,127600.0,21.7263,21.734,21.4119,21.5423,127600.0
2008-11-19 10:35:00,28.07,28.08,27.86,27.89,88100.0,21.5269,21.5346,21.3659,21.3889,88100.0
2008-11-19 10:40:00,27.91,27.96,27.74,27.82,181300.0,21.4042,21.4426,21.2739,21.3352,181300.0
2008-11-19 10:45:00,27.79,27.9,27.51,27.54,137100.0,21.3122,21.3966,21.0975,21.1205,137100.0
2008-11-19 10:50:00,27.51,27.56,27.16,27.16,181700.0,21.0975,21.1358,20.8291,20.8291,181700.0
2008-11-19 10:55:00,27.19,27.21,26.75,26.78,176400.0,20.8521,20.8674,20.5146,20.5376,176400.0
2008-11-19 11:00:00,26.78,27.19,26.76,26.99,82500.0,20.5376,20.8521,20.5223,20.6987,82500.0
2008-11-19 11:05:00,27.0,27.31,26.79,27.31,126400.0,20.7063,20.9441,20.5453,20.9441,126400.0
2008-11-19 11:10:00,27.28,27.46,27.1,27.15,52200.0,20.9211,21.0591,20.783,20.8214,52200.0
2008-11-19 11:15:00,27.13,27.27,26.86,27.2,51800.0,20.806,20.9134,20.599,20.8597,51800.0
2008-11-19 11:20:00,27.23,27.26,27.06,27.12,48600.0,20.8827,20.9057,20.7524,20.7984,48600.0
2008-11-19 11:25:00,27.1,27.16,26.92,27.0,65400.0,20.783,20.8291,20.645,20.7063,65400.0
2008-11-19 11:30:00,27.01,27.03,26.8,26.92,162200.0,20.714,20.7294,20.553,20.645,162200.0
2008-11-19 11:35:00,26.92,27.05,26.66,27.04,116000.0,20.645,20.7447,20.4456,20.737,116000.0
2008-11-19 11:40:00,27.04,27.18,26.9,27.14,53900.0,20.737,20.8444,20.6297,20.8137,53900.0
2008-11-19 11:45:00,27.14,27.19,26.74,26.96,70800.0,20.8137,20.8521,20.507,20.6757,70800.0
2008-11-19 11:50:00,26.96,27.13,26.96,27.05,93600.0,20.6757,20.806,20.6757,20.7447,93600.0
2008-11-19 11:55:00,27.06,27.08,26.92,26.98,125700.0,20.7524,20.7677,20.645,20.691,125700.0
2008-11-19 12:00:00,26.96,27.03,26.66,26.81,102400.0,20.6757,20.7294,20.4456,20.5606,102400.0
2008-11-19 12:05:00,26.83,26.98,26.59,26.77,112800.0,20.576,20.691,20.3919,20.53,112800.0
2008-11-19 12:10:00,26.76,26.76,26.33,26.68,152500.0,20.5223,20.5223,20.1925,20.4609,152500.0
2008-11-19 12:15:00,26.68,26.68,26.23,26.25,67200.0,20.4609,20.4609,20.1158,20.1312,67200.0
2008-11-19 12:20:00,26.27,26.54,26.2,26.54,85900.0,20.1465,20.3536,20.0928,20.3536,85900.0
2008-11-19 12:25:00,26.55,26.68,26.47,26.61,65600.0,20.3612,20.4609,20.2999,20.4073,65600.0
2008-11-19 12:30:00,26.61,26.78,26.51,26.7,48300.0,20.4073,20.5376,20.3306,20.4763,48300.0
2008-11-19 12:35:00,26.7,26.84,26.52,26.83,64900.0,20.4763,20.5836,20.3382,20.576,64900.0
2008-11-19 12:40:00,26.82,26.9,26.72,26.75,44500.0,20.5683,20.6297,20.4916,20.5146,44500.0
2008-11-19 12:45:00,26.76,26.83,26.59,26.6,33700.0,20.5223,20.576,20.3919,20.3996,33700.0
2008-11-19 12:50:00,26.6,26.66,26.36,26.38,74100.0,20.3996,20.4456,20.2155,20.2309,74100.0
2008-11-19 12:55:00,26.37,26.46,26.3,26.44,76400.0,20.2232,20.2922,20.1695,20.2769,76400.0
2008-11-19 13:00:00,26.45,26.9,26.45,26.82,92000.0,20.2846,20.6297,20.2846,20.5683,92000.0
2008-11-19 13:05:00,26.8,27.13,26.74,27.0,188700.0,20.553,20.806,20.507,20.7063,188700.0
2008-11-19 13:10:00,27.03,27.17,26.92,27.13,46000.0,20.7294,20.8367,20.645,20.806,46000.0
2008-11-19 13:15:00,27.12,27.26,27.06,27.25,84600.0,20.7984,20.9057,20.7524,20.8981,84600.0
2008-11-19 13:20:00,27.27,27.3,27.02,27.1,61200.0,20.9134,20.9364,20.7217,20.783,61200.0
2008-11-19 13:25:00,27.11,27.24,26.91,26.96,76300.0,20.7907,20.8904,20.6373,20.6757,76300.0
2008-11-19 13:30:00,26.93,27.0,26.73,26.73,67900.0,20.6527,20.7063,20.4993,20.4993,67900.0
2008-11-19 13:35:00,26.74,26.87,26.63,26.8,75400.0,20.507,20.6067,20.4226,20.553,75400.0
2008-11-19 13:40:00,26.81,26.95,26.73,26.76,61800.0,20.5606,20.668,20.4993,20.5223,61800.0
2008-11-19 13:45:00,26.72,27.09,26.71,26.88,52000.0,20.4916,20.7754,20.4839,20.6143,52000.0
2008-11-19 13:50:00,26.89,27.13,26.68,27.03,60600.0,20.622,20.806,20.4609,20.7294,60600.0
2008-11-19 13:55:00,27.03,27.29,26.94,27.12,123700.0,20.7294,20.9287,20.6603,20.7984,123700.0
2008-11-19 14:00:00,27.12,27.2,26.94,26.97,89900.0,20.7984,20.8597,20.6603,20.6833,89900.0
2008-11-19 14:05:00,26.97,27.14,26.86,27.04,90800.0,20.6833,20.8137,20.599,20.737,90800.0
2008-11-19 14:10:00,27.05,27.24,26.94,27.18,82200.0,20.7447,20.8904,20.6603,20.8444,82200.0
2008-11-19 14:15:00,27.15,27.18,26.9,26.91,79200.0,20.8214,20.8444,20.6297,20.6373,79200.0
2008-11-19 14:20:00,26.91,27.0,26.78,26.81,62400.0,20.6373,20.7063,20.5376,20.5606,62400.0
2008-11-19 14:25:00,26.81,27.04,26.67,26.67,160200.0,20.5606,20.737,20.4533,20.4533,160200.0
2008-11-19 14:30:00,26.65,26.86,26.6,26.65,79200.0,20.4379,20.599,20.3996,20.4379,79200.0
2008-11-19 14:35:00,26.65,26.66,26.5,26.52,141800.0,20.4379,20.4456,20.3229,20.3382,141800.0
2008-11-19 14:40:00,26.52,27.19,26.49,26.99,144700.0,20.3382,20.8521,20.3152,20.6987,144700.0
2008-11-19 14:45:00,27.03,27.4,26.91,27.18,154300.0,20.7294,21.0131,20.6373,20.8444,154300.0
2008-11-19 14:50:00,27.18,27.43,27.09,27.12,112500.0,20.8444,21.0361,20.7754,20.7984,112500.0
2008-11-19 14:55:00,27.13,27.26,26.85,27.16,85400.0,20.806,20.9057,20.5913,20.8291,85400.0
2008-11-19 15:00:00,27.16,27.21,26.82,27.17,119700.0,20.8291,20.8674,20.5683,20.8367,119700.0
2008-11-19 15:05:00,27.16,27.45,26.93,27.34,162700.0,20.8291,21.0515,20.6527,20.9671,162700.0
2008-11-19 15:10:00,27.33,27.9,27.21,27.8,240500.0,20.9594,21.3966,20.8674,21.3199,240500.0
2008-11-19 15:15:00,27.81,27.82,27.2,27.25,141500.0,21.3275,21.3352,20.8597,20.8981,141500.0
2008-11-19 15:20:00,27.27,27.27,26.83,26.89,182000.0,20.9134,20.9134,20.576,20.622,182000.0
2008-11-19 15:25:00,26.9,27.24,26.82,27.13,171900.0,20.6297,20.8904,20.5683,20.806,171900.0
2008-11-19 15:30:00,27.12,27.36,26.89,27.36,149500.0,20.7984,20.9824,20.622,20.9824,149500.0
2008-11-19 15:35:00,27.33,27.36,26.73,26.74,182500.0,20.9594,20.9824,20.4993,20.507,182500.0
2008-11-19 15:40:00,26.73,27.03,26.49,26.52,352200.0,20.4993,20.7294,20.3152,20.3382,352200.0
2008-11-19 15:45:00,26.51,26.58,26.23,26.52,382000.0,20.3306,20.3842,20.1158,20.3382,382000.0
2008-11-19 15:50:00,26.53,26.64,26.3,26.43,427100.0,20.3459,20.4303,20.1695,20.2692,427100.0
2008-11-19 15:55:00,26.45,26.53,26.26,26.38,594300.0,20.2846,20.3459,20.1388,20.2309,594300.0
2008-11-20 09:30:00,25.65,27.12,25.65,25.99,262300.0,19.671,20.7984,19.671,19.9318,262300.0
2008-11-20 09:35:00,25.99,26.48,25.78,26.06,228000.0,19.9318,20.3076,19.7707,19.9855,228000.0
2008-11-20 09:40:00,26.04,26.06,25.22,25.23,193200.0,19.9701,19.9855,19.3413,19.3489,193200.0
2008-11-20 09:45:00,25.26,25.59,25.11,25.38,267100.0,19.3719,19.625,19.2569,19.464,267100.0
2008-11-20 09:50:00,25.41,25.96,25.18,25.59,174900.0,19.487,19.9088,19.3106,19.625,174900.0
2008-11-20 09:55:00,25.59,25.64,25.42,25.54,141100.0,19.625,19.6634,19.4946,19.5867,141100.0
2008-11-20 10:00:00,25.5,25.55,25.26,25.32,171000.0,19.556,19.5943,19.3719,19.418,171000.0
2008-11-20 10:05:00,25.32,25.49,25.15,25.39,123800.0,19.418,19.5483,19.2876,19.4716,123800.0
2008-11-20 10:10:00,25.39,25.4,24.85,25.33,155800.0,19.4716,19.4793,19.0575,19.4256,155800.0
2008-11-20 10:15:00,25.34,25.34,24.87,24.96,176700.0,19.4333,19.4333,19.0728,19.1419,176700.0
2008-11-20 10:20:00,25.0,25.65,24.96,25.45,280100.0,19.1725,19.671,19.1419,19.5177,280100.0
2008-11-20 10:25:00,25.47,25.9,25.19,25.83,327000.0,19.533,19.8628,19.3183,19.8091,327000.0
2008-11-20 10:30:00,25.82,26.32,25.76,25.96,726400.0,19.8014,20.1849,19.7554,19.9088,726400.0
2008-11-20 10:35:00,25.99,26.01,25.22,25.43,213200.0,19.9318,19.9471,19.3413,19.5023,213200.0
2008-11-20 10:40:00,25.44,26.32,25.34,26.28,224900.0,19.51,20.1849,19.4333,20.1542,224900.0
2008-11-20 10:45:00,26.28,26.95,26.26,26.62,432900.0,20.1542,20.668,20.1388,20.4149,432900.0
2008-11-20 10:50:00,26.63,27.0,26.29,26.99,194300.0,20.4226,20.7063,20.1618,20.6987,194300.0
2008-11-20 10:55:00,27.0,27.19,26.81,27.19,208600.0,20.7063,20.8521,20.5606,20.8521,208600.0
2008-11-20 11:00:00,27.2,27.74,27.02,27.49,269400.0,20.8597,21.2739,20.7217,21.0821,269400.0
2008-11-20 11:05:00,27.49,27.5,26.64,26.64,126900.0,21.0821,21.0898,20.4303,20.4303,126900.0
2008-11-20 11:10:00,26.62,27.28,26.48,27.23,144900.0,20.4149,20.9211,20.3076,20.8827,144900.0
2008-11-20 11:15:00,27.22,27.44,26.82,26.89,138400.0,20.8751,21.0438,20.5683,20.622,138400.0
2008-11-20 11:20:00,26.87,26.93,26.41,26.49,76800.0,20.6067,20.6527,20.2539,20.3152,76800.0
2008-11-20 11:25:00,26.46,26.67,26.36,26.65,54200.0,20.2922,20.4533,20.2155,20.4379,54200.0
2008-11-20 11:30:00,26.63,26.63,26.28,26.49,45400.0,20.4226,20.4226,20.1542,20.3152,45400.0
2008-11-20 11:35:00,26.49,26.59,26.24,26.3,181100.0,20.3152,20.3919,20.1235,20.1695,181100.0
2008-11-20 11:40:00,26.26,26.65,26.23,26.65,83500.0,20.1388,20.4379,20.1158,20.4379,83500.0
2008-11-20 11:45:00,26.67,26.73,26.24,26.46,87200.0,20.4533,20.4993,20.1235,20.2922,87200.0
2008-11-20 11:50:00,26.42,26.53,26.3,26.37,45300.0,20.2615,20.3459,20.1695,20.2232,45300.0
2008-11-20 11:55:00,26.36,26.58,26.34,26.38,75300.0,20.2155,20.3842,20.2002,20.2309,75300.0
2008-11-20 12:00:00,26.37,26.38,26.25,26.37,101400.0,20.2232,20.2309,20.1312,20.2232,101400.0
2008-11-20 12:05:00,26.36,26.72,26.34,26.35,88500.0,20.2155,20.4916,20.2002,20.2079,88500.0
2008-11-20 12:10:00,26.35,26.65,26.31,26.55,68200.0,20.2079,20.4379,20.1772,20.3612,68200.0
2008-11-20 12:15:00,26.58,26.88,26.44,26.68,67900.0,20.3842,20.6143,20.2769,20.4609,67900.0
2008-11-20 12:20:00,26.68,27.45,26.66,27.4,179000.0,20.4609,21.0515,20.4456,21.0131,179000.0
2008-11-20 12:25:00,27.4,27.7,27.34,27.45,149800.0,21.0131,21.2432,20.9671,21.0515,149800.0
2008-11-20 12:30:00,27.45,27.95,27.4,27.8,209400.0,21.0515,21.4349,21.0131,21.3199,209400.0
2008-11-20 12:35:00,27.81,28.03,27.48,27.82,272600.0,21.3275,21.4963,21.0745,21.3352,272600.0
2008-11-20 12:40:00,27.82,28.3,27.82,28.26,246500.0,21.3352,21.7033,21.3352,21.6726,246500.0
2008-11-20 12:45:00,28.24,28.95,28.08,28.86,340100.0,21.6573,22.2018,21.5346,22.1328,340100.0
2008-11-20 12:50:00,28.88,28.89,28.34,28.34,268600.0,22.1481,22.1558,21.734,21.734,268600.0
2008-11-20 12:55:00,28.33,28.38,27.75,27.82,204800.0,21.7263,21.7647,21.2815,21.3352,204800.0
2008-11-20 13:00:00,27.8,27.83,27.37,27.49,203300.0,21.3199,21.3429,20.9901,21.0821,203300.0
2008-11-20 13:05:00,27.49,27.87,27.48,27.59,140700.0,21.0821,21.3736,21.0745,21.1588,140700.0
2008-11-20 13:10:00,27.59,27.63,27.25,27.34,102200.0,21.1588,21.1895,20.8981,20.9671,102200.0
2008-11-20 13:15:00,27.37,27.71,27.21,27.25,111900.0,20.9901,21.2508,20.8674,20.8981,111900.0
2008-11-20 13:20:00,27.25,27.29,26.77,27.12,117400.0,20.8981,20.9287,20.53,20.7984,117400.0
2008-11-20 13:25:00,27.13,27.25,26.94,27.07,72500.0,20.806,20.8981,20.6603,20.76,72500.0
2008-11-20 13:30:00,27.04,27.56,26.97,27.42,99400.0,20.737,21.1358,20.6833,21.0284,99400.0
2008-11-20 13:35:00,27.4,27.42,26.8,27.15,115000.0,21.0131,21.0284,20.553,20.8214,115000.0
2008-11-20 13:40:00,27.11,27.27,26.98,27.17,76400.0,20.7907,20.9134,20.691,20.8367,76400.0
2008-11-20 13:45:00,27.19,27.42,27.17,27.21,41100.0,20.8521,21.0284,20.8367,20.8674,41100.0
2008-11-20 13:50:00,27.22,27.64,27.14,27.4,88800.0,20.8751,21.1972,20.8137,21.0131,88800.0
2008-11-20 13:55:00,27.41,27.51,27.13,27.46,76900.0,21.0208,21.0975,20.806,21.0591,76900.0
2008-11-20 14:00:00,27.49,27.63,27.07,27.15,117600.0,21.0821,21.1895,20.76,20.8214,117600.0
2008-11-20 14:05:00,27.14,27.32,26.95,27.04,99800.0,20.8137,20.9518,20.668,20.737,99800.0
2008-11-20 14:10:00,27.09,27.21,26.9,27.02,70700.0,20.7754,20.8674,20.6297,20.7217,70700.0
2008-11-20 14:15:00,26.97,27.06,26.7,26.8,74700.0,20.6833,20.7524,20.4763,20.553,74700.0
2008-11-20 14:20:00,26.8,26.97,26.72,26.87,95000.0,20.553,20.6833,20.4916,20.6067,95000.0
2008-11-20 14:25:00,26.87,27.0,26.7,26.77,44900.0,20.6067,20.7063,20.4763,20.53,44900.0
2008-11-20 14:30:00,26.74,26.95,26.54,26.7,86100.0,20.507,20.668,20.3536,20.4763,86100.0
2008-11-20 14:35:00,26.7,27.03,26.55,26.87,104500.0,20.4763,20.7294,20.3612,20.6067,104500.0
2008-11-20 14:40:00,26.87,27.15,26.8,26.98,82000.0,20.6067,20.8214,20.553,20.691,82000.0
2008-11-20 14:45:00,27.0,27.02,26.71,26.86,69600.0,20.7063,20.7217,20.4839,20.599,69600.0
2008-11-20 14:50:00,26.86,27.1,26.73,26.91,96500.0,20.599,20.783,20.4993,20.6373,96500.0
2008-11-20 14:55:00,26.9,26.91,26.55,26.69,89900.0,20.6297,20.6373,20.3612,20.4686,89900.0
2008-11-20 15:00:00,26.68,27.1,26.61,26.62,127700.0,20.4609,20.783,20.4073,20.4149,127700.0
2008-11-20 15:05:00,26.6,26.98,26.56,26.93,127100.0,20.3996,20.691,20.3689,20.6527,127100.0
2008-11-20 15:10:00,26.91,27.08,26.56,26.64,125300.0,20.6373,20.7677,20.3689,20.4303,125300.0
2008-11-20 15:15:00,26.65,26.81,26.22,26.31,148500.0,20.4379,20.5606,20.1082,20.1772,148500.0
2008-11-20 15:20:00,26.33,26.61,26.2,26.27,149100.0,20.1925,20.4073,20.0928,20.1465,149100.0
2008-11-20 15:25:00,26.26,26.46,26.16,26.33,108700.0,20.1388,20.2922,20.0622,20.1925,108700.0
2008-11-20 15:30:00,26.33,26.63,26.22,26.25,233800.0,20.1925,20.4226,20.1082,20.1312,233800.0
2008-11-20 15:35:00,26.25,26.36,25.51,25.57,210700.0,20.1312,20.2155,19.5637,19.6097,210700.0
2008-11-20 15:40:00,25.55,25.78,25.08,25.28,316200.0,19.5943,19.7707,19.2339,19.3873,316200.0
2008-11-20 15:45:00,25.27,25.93,25.27,25.52,302900.0,19.3796,19.8858,19.3796,19.5713,302900.0
2008-11-20 15:50:00,25.51,25.51,25.01,25.03,361500.0,19.5637,19.5637,19.1802,19.1956,361500.0
2008-11-20 15:55:00,25.03,25.4,25.01,25.37,526900.0,19.1956,19.4793,19.1802,19.4563,526900.0
2008-11-21 09:30:00,26.35,26.7,26.08,26.7,354400.0,20.2079,20.4763,20.0008,20.4763,354400.0
2008-11-21 09:35:00,26.66,26.66,26.0,26.05,268200.0,20.4456,20.4456,19.9394,19.9778,268200.0
2008-11-21 09:40:00,26.05,26.08,25.69,25.82,235300.0,19.9778,20.0008,19.7017,19.8014,235300.0
2008-11-21 09:45:00,25.84,26.12,25.75,25.96,191100.0,19.8167,20.0315,19.7477,19.9088,191100.0
2008-11-21 09:50:00,25.94,26.02,25.23,25.24,244000.0,19.8934,19.9548,19.3489,19.3566,244000.0
2008-11-21 09:55:00,25.25,25.53,25.04,25.38,177600.0,19.3643,19.579,19.2032,19.464,177600.0
2008-11-21 10:00:00,25.41,25.44,24.63,24.88,246300.0,19.487,19.51,18.8888,19.0805,246300.0
2008-11-21 10:05:00,24.89,25.54,24.78,25.26,249100.0,19.0882,19.5867,19.0038,19.3719,249100.0
2008-11-21 10:10:00,25.28,25.29,24.79,24.8,228800.0,19.3873,19.3949,19.0115,19.0192,228800.0
2008-11-21 10:15:00,24.81,25.1,24.63,24.82,128800.0,19.0268,19.2492,18.8888,19.0345,128800.0
2008-11-21 10:20:00,24.82,25.06,24.62,24.67,120100.0,19.0345,19.2186,18.8811,18.9195,120100.0
2008-11-21 10:25:00,24.67,24.84,24.0,24.0,227900.0,18.9195,19.0498,18.4056,18.4056,227900.0
2008-11-21 10:30:00,24.01,24.4,23.85,23.98,179000.0,18.4133,18.7124,18.2906,18.3903,179000.0
2008-11-21 10:35:00,23.99,24.4,23.82,24.4,339200.0,18.398,18.7124,18.2676,18.7124,339200.0
2008-11-21 10:40:00,24.44,24.87,24.35,24.37,142500.0,18.7431,19.0728,18.6741,18.6894,142500.0
2008-11-21 10:45:00,24.37,24.69,24.18,24.28,116700.0,18.6894,18.9348,18.5437,18.6204,116700.0
2008-11-21 10:50:00,24.25,24.32,24.0,24.11,107700.0,18.5974,18.6511,18.4056,18.49,107700.0
2008-11-21 10:55:00,24.12,24.23,23.98,24.07,138500.0,18.4977,18.582,18.3903,18.4593,138500.0
2008-11-21 11:00:00,24.06,24.24,23.47,23.48,284800.0,18.4517,18.5897,17.9992,18.0069,284800.0
2008-11-21 11:05:00,23.46,23.58,23.28,23.53,123400.0,17.9915,18.0835,17.8535,18.0452,123400.0
2008-11-21 11:10:00,23.53,23.98,23.52,23.9,123000.0,18.0452,18.3903,18.0375,18.329,123000.0
2008-11-21 11:15:00,23.9,24.15,23.75,24.11,77500.0,18.329,18.5207,18.2139,18.49,77500.0
2008-11-21 11:20:00,24.09,24.43,23.97,24.31,127600.0,18.4747,18.7354,18.3826,18.6434,127600.0
2008-11-21 11:25:00,24.32,24.5,23.92,24.05,274600.0,18.6511,18.7891,18.3443,18.444,274600.0
2008-11-21 11:30:00,24.05,24.68,24.04,24.42,237300.0,18.444,18.9271,18.4363,18.7277,237300.0
2008-11-21 11:35:00,24.4,24.7,24.32,24.57,157800.0,18.7124,18.9425,18.6511,18.8428,157800.0
2008-11-21 11:40:00,24.57,24.99,24.54,24.64,168000.0,18.8428,19.1649,18.8198,18.8965,168000.0
2008-11-21 11:45:00,24.65,24.8,24.45,24.52,151200.0,18.9041,19.0192,18.7507,18.8044,151200.0
2008-11-21 11:50:00,24.52,24.59,23.92,23.99,145900.0,18.8044,18.8581,18.3443,18.398,145900.0
2008-11-21 11:55:00,23.99,24.16,23.8,23.89,104500.0,18.398,18.5283,18.2523,18.3213,104500.0
2008-11-21 12:00:00,23.9,24.23,23.68,24.11,97800.0,18.329,18.582,18.1602,18.49,97800.0
2008-11-21 12:05:00,24.09,24.32,23.99,24.06,66300.0,18.4747,18.6511,18.398,18.4517,66300.0
2008-11-21 12:10:00,24.1,24.3,23.91,24.08,68000.0,18.4823,18.6357,18.3366,18.467,68000.0
2008-11-21 12:15:00,24.1,24.44,24.1,24.16,75100.0,18.4823,18.7431,18.4823,18.5283,75100.0
2008-11-21 12:20:00,24.13,24.34,23.97,24.2,110800.0,18.5053,18.6664,18.3826,18.559,110800.0
2008-11-21 12:25:00,24.18,24.51,24.0,24.4,102100.0,18.5437,18.7968,18.4056,18.7124,102100.0
2008-11-21 12:30:00,24.41,24.69,24.27,24.43,73100.0,18.7201,18.9348,18.6127,18.7354,73100.0
2008-11-21 12:35:00,24.45,24.69,24.33,24.5,142700.0,18.7507,18.9348,18.6587,18.7891,142700.0
2008-11-21 12:40:00,24.51,24.63,24.3,24.37,75300.0,18.7968,18.8888,18.6357,18.6894,75300.0
2008-11-21 12:45:00,24.36,24.6,24.3,24.52,125500.0,18.6817,18.8658,18.6357,18.8044,125500.0
2008-11-21 12:50:00,24.52,24.6,24.41,24.46,109300.0,18.8044,18.8658,18.7201,18.7584,109300.0
2008-11-21 12:55:00,24.43,24.47,24.21,24.31,72900.0,18.7354,18.7661,18.5667,18.6434,72900.0
2008-11-21 13:00:00,24.33,24.33,24.04,24.11,55700.0,18.6587,18.6587,18.4363,18.49,55700.0
2008-11-21 13:05:00,24.12,24.26,24.08,24.23,42500.0,18.4977,18.605,18.467,18.582,42500.0
2008-11-21 13:10:00,24.23,24.59,24.23,24.53,123200.0,18.582,18.8581,18.582,18.8121,123200.0
2008-11-21 13:15:00,24.55,24.59,24.38,24.41,55500.0,18.8274,18.8581,18.6971,18.7201,55500.0
2008-11-21 13:20:00,24.4,24.4,24.22,24.29,57400.0,18.7124,18.7124,18.5744,18.628,57400.0
2008-11-21 13:25:00,24.28,24.37,24.21,24.33,69100.0,18.6204,18.6894,18.5667,18.6587,69100.0
2008-11-21 13:30:00,24.34,24.4,24.24,24.25,51900.0,18.6664,18.7124,18.5897,18.5974,51900.0
2008-11-21 13:35:00,24.24,24.31,24.1,24.24,87900.0,18.5897,18.6434,18.4823,18.5897,87900.0
2008-11-21 13:40:00,24.23,24.57,24.2,24.26,79200.0,18.582,18.8428,18.559,18.605,79200.0
2008-11-21 13:45:00,24.26,24.41,24.2,24.27,57100.0,18.605,18.7201,18.559,18.6127,57100.0
2008-11-21 13:50:00,24.29,24.33,24.11,24.14,68200.0,18.628,18.6587,18.49,18.513,68200.0
2008-11-21 13:55:00,24.14,24.14,23.77,23.82,105900.0,18.513,18.513,18.2293,18.2676,105900.0
2008-11-21 14:00:00,23.79,24.11,23.7,24.05,112200.0,18.2446,18.49,18.1756,18.444,112200.0
2008-11-21 14:05:00,24.06,24.09,23.88,23.96,206900.0,18.4517,18.4747,18.3136,18.375,206900.0
2008-11-21 14:10:00,23.99,24.09,23.83,23.95,90600.0,18.398,18.4747,18.2753,18.3673,90600.0
2008-11-21 14:15:00,23.97,24.12,23.85,24.08,104000.0,18.3826,18.4977,18.2906,18.467,104000.0
2008-11-21 14:20:00,24.06,24.61,24.05,24.38,200300.0,18.4517,18.8735,18.444,18.6971,200300.0
2008-11-21 14:25:00,24.38,24.69,24.34,24.44,135500.0,18.6971,18.9348,18.6664,18.7431,135500.0
2008-11-21 14:30:00,24.42,24.68,24.26,24.53,111800.0,18.7277,18.9271,18.605,18.8121,111800.0
2008-11-21 14:35:00,24.53,24.54,24.26,24.54,189900.0,18.8121,18.8198,18.605,18.8198,189900.0
2008-11-21 14:40:00,24.54,24.58,24.03,24.31,133800.0,18.8198,18.8504,18.4286,18.6434,133800.0
2008-11-21 14:45:00,24.33,24.73,24.29,24.64,107300.0,18.6587,18.9655,18.628,18.8965,107300.0
2008-11-21 14:50:00,24.67,24.67,24.19,24.33,119100.0,18.9195,18.9195,18.5514,18.6587,119100.0
2008-11-21 14:55:00,24.36,24.54,23.84,24.03,132800.0,18.6817,18.8198,18.2829,18.4286,132800.0
2008-11-21 15:00:00,24.02,25.0,24.0,24.61,187300.0,18.421,19.1725,18.4056,18.8735,187300.0
2008-11-21 15:05:00,24.64,25.19,24.52,24.9,278200.0,18.8965,19.3183,18.8044,19.0959,278200.0
2008-11-21 15:10:00,24.89,25.99,24.8,25.8,255500.0,19.0882,19.9318,19.0192,19.7861,255500.0
2008-11-21 15:15:00,25.8,25.88,25.12,25.57,328400.0,19.7861,19.8474,19.2646,19.6097,328400.0
2008-11-21 15:20:00,25.55,25.77,25.41,25.7,387000.0,19.5943,19.7631,19.487,19.7094,387000.0
2008-11-21 15:25:00,25.69,26.12,23.41,25.9,250900.0,19.7017,20.0315,17.9532,19.8628,250900.0
2008-11-21 15:30:00,25.89,26.42,25.66,25.83,412700.0,19.8551,20.2615,19.6787,19.8091,412700.0
2008-11-21 15:35:00,25.84,26.84,25.83,26.84,342900.0,19.8167,20.5836,19.8091,20.5836,342900.0
2008-11-21 15:40:00,26.85,26.9,26.17,26.2,293300.0,20.5913,20.6297,20.0698,20.0928,293300.0
2008-11-21 15:45:00,26.2,26.5,25.74,26.47,295100.0,20.0928,20.3229,19.7401,20.2999,295100.0
2008-11-21 15:50:00,26.47,26.56,25.91,26.54,427300.0,20.2999,20.3689,19.8704,20.3536,427300.0
2008-11-21 15:55:00,26.54,27.2,26.54,26.97,482200.0,20.3536,20.8597,20.3536,20.6833,482200.0
2008-11-24 09:30:00,27.7,28.16,27.05,28.07,324700.0,21.2432,21.596,20.7447,21.5269,324700.0
2008-11-24 09:35:00,28.07,28.2,26.98,26.99,304300.0,21.5269,21.6266,20.691,20.6987,304300.0
2008-11-24 09:40:00,27.01,27.08,26.23,26.72,180800.0,20.714,20.7677,20.1158,20.4916,180800.0
2008-11-24 09:45:00,26.76,27.03,26.52,26.99,129800.0,20.5223,20.7294,20.3382,20.6987,129800.0
2008-11-24 09:50:00,27.01,27.01,26.47,26.52,198100.0,20.714,20.714,20.2999,20.3382,198100.0
2008-11-24 09:55:00,26.54,26.99,26.48,26.9,115200.0,20.3536,20.6987,20.3076,20.6297,115200.0
2008-11-24 10:00:00,26.9,27.46,26.9,27.05,138200.0,20.6297,21.0591,20.6297,20.7447,138200.0
2008-11-24 10:05:00,27.05,27.5,26.96,27.49,98900.0,20.7447,21.0898,20.6757,21.0821,98900.0
2008-11-24 10:10:00,27.49,27.52,27.27,27.45,140500.0,21.0821,21.1051,20.9134,21.0515,140500.0
2008-11-24 10:15:00,27.43,27.89,27.36,27.86,146200.0,21.0361,21.3889,20.9824,21.3659,146200.0
2008-11-24 10:20:00,27.88,28.12,27.65,28.08,206500.0,21.3812,21.5653,21.2048,21.5346,206500.0
2008-11-24 10:25:00,28.08,28.94,28.04,28.89,247100.0,21.5346,22.1941,21.5039,22.1558,247100.0
2008-11-24 10:30:00,28.91,29.12,28.64,29.11,258900.0,22.1711,22.3322,21.9641,22.3245,258900.0
2008-11-24 10:35:00,29.09,29.35,28.95,29.05,325300.0,22.3092,22.5086,22.2018,22.2785,325300.0
2008-11-24 10:40:00,29.06,29.73,27.36,29.71,175500.0,22.2862,22.8,20.9824,22.7847,175500.0
2008-11-24 10:45:00,29.73,29.83,29.48,29.5,178100.0,22.8,22.8767,22.6083,22.6236,178100.0
2008-11-24 10:50:00,29.49,29.51,29.24,29.34,122500.0,22.6159,22.6313,22.4242,22.5009,122500.0
2008-11-24 10:55:00,29.33,29.57,29.25,29.47,182400.0,22.4932,22.6773,22.4319,22.6006,182400.0
2008-11-24 11:00:00,29.46,29.7,29.33,29.52,96700.0,22.5929,22.777,22.4932,22.6389,96700.0
2008-11-24 11:05:00,29.52,29.76,29.5,29.59,105100.0,22.6389,22.823,22.6236,22.6926,105100.0
2008-11-24 11:10:00,29.62,29.67,29.46,29.48,145400.0,22.7156,22.754,22.5929,22.6083,145400.0
2008-11-24 11:15:00,29.48,29.77,29.42,29.64,173200.0,22.6083,22.8307,22.5623,22.731,173200.0
2008-11-24 11:20:00,29.63,29.82,29.34,29.81,115900.0,22.7233,22.869,22.5009,22.8613,115900.0
2008-11-24 11:25:00,29.81,29.9,29.73,29.77,107800.0,22.8613,22.9304,22.8,22.8307,107800.0
2008-11-24 11:30:00,29.78,30.0,29.71,29.93,96200.0,22.8383,23.0071,22.7847,22.9534,96200.0
2008-11-24 11:35:00,29.92,29.99,29.77,29.89,144500.0,22.9457,22.9994,22.8307,22.9227,144500.0
2008-11-24 11:40:00,29.93,30.1,29.65,30.07,175400.0,22.9534,23.0837,22.7386,23.0607,175400.0
2008-11-24 11:45:00,30.06,30.33,30.04,30.25,143100.0,23.0531,23.2601,23.0377,23.1988,143100.0
2008-11-24 11:50:00,30.26,30.29,30.04,30.2,78700.0,23.2064,23.2295,23.0377,23.1604,78700.0
2008-11-24 11:55:00,30.2,30.29,30.05,30.06,84600.0,23.1604,23.2295,23.0454,23.0531,84600.0
2008-11-24 12:00:00,30.07,30.24,30.0,30.06,88500.0,23.0607,23.1911,23.0071,23.0531,88500.0
2008-11-24 12:05:00,30.06,30.24,30.0,30.15,73300.0,23.0531,23.1911,23.0071,23.1221,73300.0
2008-11-24 12:10:00,30.17,30.17,29.84,29.96,123200.0,23.1374,23.1374,22.8843,22.9764,123200.0
2008-11-24 12:15:00,29.96,30.1,29.55,29.76,108200.0,22.9764,23.0837,22.6619,22.823,108200.0
2008-11-24 12:20:00,29.76,29.78,29.44,29.54,79100.0,22.823,22.8383,22.5776,22.6543,79100.0
2008-11-24 12:25:00,29.54,29.94,29.5,29.5,110400.0,22.6543,22.961,22.6236,22.6236,110400.0
2008-11-24 12:30:00,29.5,29.98,29.5,29.83,80400.0,22.6236,22.9917,22.6236,22.8767,80400.0
2008-11-24 12:35:00,29.79,30.0,29.52,29.54,63000.0,22.846,23.0071,22.6389,22.6543,63000.0
2008-11-24 12:40:00,29.56,29.94,29.51,29.8,59400.0,22.6696,22.961,22.6313,22.8537,59400.0
2008-11-24 12:45:00,29.81,29.81,29.58,29.71,49100.0,22.8613,22.8613,22.685,22.7847,49100.0
2008-11-24 12:50:00,29.71,29.9,29.64,29.88,67600.0,22.7847,22.9304,22.731,22.915,67600.0
2008-11-24 12:55:00,29.87,29.9,29.7,29.81,37400.0,22.9074,22.9304,22.777,22.8613,37400.0
2008-11-24 13:00:00,29.85,29.97,29.74,29.9,41800.0,22.892,22.984,22.8077,22.9304,41800.0
2008-11-24 13:05:00,29.89,29.95,29.65,29.68,63200.0,22.9227,22.9687,22.7386,22.7616,63200.0
2008-11-24 13:10:00,29.69,29.74,29.54,29.63,47900.0,22.7693,22.8077,22.6543,22.7233,47900.0
2008-11-24 13:15:00,29.63,29.66,29.42,29.55,49600.0,22.7233,22.7463,22.5623,22.6619,49600.0
2008-11-24 13:20:00,29.55,29.74,29.53,29.64,74400.0,22.6619,22.8077,22.6466,22.731,74400.0
2008-11-24 13:25:00,29.65,29.8,29.54,29.79,54100.0,22.7386,22.8537,22.6543,22.846,54100.0
2008-11-24 13:30:00,29.78,29.85,29.64,29.69,63800.0,22.8383,22.892,22.731,22.7693,63800.0
2008-11-24 13:35:00,29.7,29.76,29.43,29.48,69800.0,22.777,22.823,22.5699,22.6083,69800.0
2008-11-24 13:40:00,29.5,29.7,29.45,29.56,49300.0,22.6236,22.777,22.5853,22.6696,49300.0
2008-11-24 13:45:00,29.56,29.73,29.44,29.65,54400.0,22.6696,22.8,22.5776,22.7386,54400.0
2008-11-24 13:50:00,29.65,29.75,29.63,29.75,35800.0,22.7386,22.8153,22.7233,22.8153,35800.0
2008-11-24 13:55:00,29.75,30.2,29.72,30.16,97600.0,22.8153,23.1604,22.7923,23.1298,97600.0
2008-11-24 14:00:00,30.19,30.24,29.91,29.96,70200.0,23.1528,23.1911,22.938,22.9764,70200.0
2008-11-24 14:05:00,29.97,30.04,29.72,29.79,98400.0,22.984,23.0377,22.7923,22.846,98400.0
2008-11-24 14:10:00,29.8,29.87,29.56,29.83,108600.0,22.8537,22.9074,22.6696,22.8767,108600.0
2008-11-24 14:15:00,29.83,30.1,29.74,30.03,88800.0,22.8767,23.0837,22.8077,23.0301,88800.0
2008-11-24 14:20:00,30.03,30.32,30.0,30.32,102900.0,23.0301,23.2525,23.0071,23.2525,102900.0
2008-11-24 14:25:00,30.29,30.39,30.1,30.26,177000.0,23.2295,23.3061,23.0837,23.2064,177000.0
2008-11-24 14:30:00,30.28,30.68,30.25,30.48,146700.0,23.2218,23.5285,23.1988,23.3752,146700.0
2008-11-24 14:35:00,30.47,30.77,30.44,30.68,145100.0,23.3675,23.5976,23.3445,23.5285,145100.0
2008-11-24 14:40:00,30.69,30.77,30.55,30.7,125600.0,23.5362,23.5976,23.4288,23.5439,125600.0
2008-11-24 14:45:00,30.7,30.77,30.27,30.45,150100.0,23.5439,23.5976,23.2141,23.3522,150100.0
2008-11-24 14:50:00,30.43,30.7,30.25,30.43,193800.0,23.3368,23.5439,23.1988,23.3368,193800.0
2008-11-24 14:55:00,30.44,30.66,30.43,30.63,108300.0,23.3445,23.5132,23.3368,23.4902,108300.0
2008-11-24 15:00:00,30.64,30.78,30.5,30.72,160600.0,23.4979,23.6052,23.3905,23.5592,160600.0
2008-11-24 15:05:00,30.71,30.95,30.57,30.94,113100.0,23.5516,23.7356,23.4442,23.7279,113100.0
2008-11-24 15:10:00,30.92,30.98,30.72,30.84,149300.0,23.7126,23.7586,23.5592,23.6513,149300.0
2008-11-24 15:15:00,30.84,30.95,30.73,30.87,137300.0,23.6513,23.7356,23.5669,23.6743,137300.0
2008-11-24 15:20:00,30.85,31.0,30.73,30.89,145200.0,23.6589,23.774,23.5669,23.6896,145200.0
2008-11-24 15:25:00,30.89,31.47,30.87,31.47,171900.0,23.6896,24.1344,23.6743,24.1344,171900.0
2008-11-24 15:30:00,31.47,31.5,31.12,31.27,170400.0,24.1344,24.1574,23.866,23.981,170400.0
2008-11-24 15:35:00,31.27,32.0,31.26,31.96,208800.0,23.981,24.5409,23.9733,24.5102,208800.0
2008-11-24 15:40:00,31.97,32.49,31.9,32.13,290600.0,24.5179,24.9166,24.4642,24.6406,290600.0
2008-11-24 15:45:00,32.13,32.14,31.7,31.96,331900.0,24.6406,24.6482,24.3108,24.5102,331900.0
2008-11-24 15:50:00,31.99,32.03,31.09,31.64,411800.0,24.5332,24.5639,23.843,24.2648,411800.0
2008-11-24 15:55:00,31.65,31.68,31.02,31.16,600300.0,24.2724,24.2954,23.7893,23.8967,600300.0
2008-11-25 09:30:00,33.57,34.22,33.06,33.7,411900.0,25.7449,26.2434,25.3538,25.8446,411900.0
2008-11-25 09:35:00,33.65,34.01,33.48,33.9,459200.0,25.8062,26.0823,25.6759,25.998,459200.0
2008-11-25 09:40:00,33.89,34.12,33.67,33.83,344500.0,25.9903,26.1667,25.8216,25.9443,344500.0
2008-11-25 09:45:00,33.81,34.0,33.64,33.95,352300.0,25.9289,26.0747,25.7986,26.0363,352300.0
2008-11-25 09:50:00,33.94,34.57,33.91,34.23,401600.0,26.0286,26.5118,26.0056,26.251,401600.0
2008-11-25 09:55:00,34.22,34.24,33.85,34.2,283900.0,26.2434,26.2587,25.9596,26.228,283900.0
2008-11-25 10:00:00,34.18,34.93,34.18,34.87,425400.0,26.2127,26.7879,26.2127,26.7419,425400.0
2008-11-25 10:05:00,34.88,35.25,34.82,35.06,359100.0,26.7495,27.0333,26.7035,26.8876,359100.0
2008-11-25 10:10:00,35.05,35.07,34.77,34.96,221100.0,26.8799,26.8952,26.6652,26.8109,221100.0
2008-11-25 10:15:00,34.95,35.0,34.59,34.63,330900.0,26.8032,26.8416,26.5271,26.5578,330900.0
2008-11-25 10:20:00,34.6,34.63,34.29,34.6,330600.0,26.5348,26.5578,26.2971,26.5348,330600.0
2008-11-25 10:25:00,34.61,34.68,34.44,34.55,248200.0,26.5425,26.5962,26.4121,26.4965,248200.0
2008-11-25 10:30:00,34.53,34.58,34.07,34.09,153600.0,26.4811,26.5195,26.1283,26.1437,153600.0
2008-11-25 10:35:00,34.07,34.16,33.86,33.9,308500.0,26.1283,26.1974,25.9673,25.998,308500.0
2008-11-25 10:40:00,33.91,34.03,33.73,33.97,210900.0,26.0056,26.0977,25.8676,26.0517,210900.0
2008-11-25 10:45:00,33.96,34.0,33.71,33.76,141200.0,26.044,26.0747,25.8523,25.8906,141200.0
2008-11-25 10:50:00,33.75,33.82,33.31,33.46,185200.0,25.8829,25.9366,25.5455,25.6605,185200.0
2008-11-25 10:55:00,33.45,33.53,33.21,33.25,178100.0,25.6529,25.7142,25.4688,25.4995,178100.0
2008-11-25 11:00:00,33.26,33.59,33.2,33.45,136200.0,25.5072,25.7602,25.4611,25.6529,136200.0
2008-11-25 11:05:00,33.43,33.46,33.2,33.25,210200.0,25.6375,25.6605,25.4611,25.4995,210200.0
2008-11-25 11:10:00,33.25,33.55,33.21,33.39,149400.0,25.4995,25.7296,25.4688,25.6069,149400.0
2008-11-25 11:15:00,33.39,33.48,33.3,33.41,102800.0,25.6069,25.6759,25.5378,25.6222,102800.0
2008-11-25 11:20:00,33.42,33.64,33.36,33.5,146500.0,25.6299,25.7986,25.5838,25.6912,146500.0
2008-11-25 11:25:00,33.49,33.57,33.48,33.49,59200.0,25.6835,25.7449,25.6759,25.6835,59200.0
2008-11-25 11:30:00,33.47,33.73,33.47,33.59,139800.0,25.6682,25.8676,25.6682,25.7602,139800.0
2008-11-25 11:35:00,33.6,33.65,33.31,33.31,117200.0,25.7679,25.8062,25.5455,25.5455,117200.0
2008-11-25 11:40:00,33.32,33.91,33.29,33.86,161600.0,25.5532,26.0056,25.5302,25.9673,161600.0
2008-11-25 11:45:00,33.86,34.13,33.84,34.0,117000.0,25.9673,26.1744,25.952,26.0747,117000.0
2008-11-25 11:50:00,34.0,34.14,33.82,34.1,177700.0,26.0747,26.182,25.9366,26.1514,177700.0
2008-11-25 11:55:00,34.12,34.19,33.97,34.01,35600.0,26.1667,26.2204,26.0517,26.0823,35600.0
2008-11-25 12:00:00,34.01,34.14,33.93,33.97,43400.0,26.0823,26.182,26.021,26.0517,43400.0
2008-11-25 12:05:00,33.94,34.03,33.94,33.99,135800.0,26.0286,26.0977,26.0286,26.067,135800.0
2008-11-25 12:10:00,33.98,34.0,33.82,33.96,125300.0,26.0593,26.0747,25.9366,26.044,125300.0
2008-11-25 12:15:00,33.97,34.25,33.92,34.2,161900.0,26.0517,26.2664,26.0133,26.228,161900.0
2008-11-25 12:20:00,34.18,34.19,33.94,33.98,100100.0,26.2127,26.2204,26.0286,26.0593,100100.0
2008-11-25 12:25:00,34.0,34.06,33.96,34.03,194400.0,26.0747,26.1207,26.044,26.0977,194400.0
2008-11-25 12:30:00,34.01,34.16,33.97,34.02,93800.0,26.0823,26.1974,26.0517,26.09,93800.0
2008-11-25 12:35:00,34.02,34.04,33.84,33.92,50500.0,26.09,26.1053,25.952,26.0133,50500.0
2008-11-25 12:40:00,33.93,34.1,33.92,34.0,87400.0,26.021,26.1514,26.0133,26.0747,87400.0
2008-11-25 12:45:00,34.02,34.05,33.9,34.01,130800.0,26.09,26.113,25.998,26.0823,130800.0
2008-11-25 12:50:00,34.0,34.01,33.58,33.64,82800.0,26.0747,26.0823,25.7526,25.7986,82800.0
2008-11-25 12:55:00,33.62,33.68,33.33,33.45,111200.0,25.7832,25.8293,25.5608,25.6529,111200.0
2008-11-25 13:00:00,33.47,33.5,33.2,33.2,78700.0,25.6682,25.6912,25.4611,25.4611,78700.0
2008-11-25 13:05:00,33.19,33.47,33.18,33.42,177300.0,25.4535,25.6682,25.4458,25.6299,177300.0
2008-11-25 13:10:00,33.42,33.53,33.31,33.34,91400.0,25.6299,25.7142,25.5455,25.5685,91400.0
2008-11-25 13:15:00,33.35,33.42,33.13,33.39,124500.0,25.5762,25.6299,25.4075,25.6069,124500.0
2008-11-25 13:20:00,33.39,33.45,33.1,33.16,117400.0,25.6069,25.6529,25.3844,25.4305,117400.0
2008-11-25 13:25:00,33.12,33.38,33.0,33.33,197500.0,25.3998,25.5992,25.3078,25.5608,197500.0
2008-11-25 13:30:00,33.34,33.64,33.34,33.48,143400.0,25.5685,25.7986,25.5685,25.6759,143400.0
2008-11-25 13:35:00,33.49,33.59,33.48,33.53,85100.0,25.6835,25.7602,25.6759,25.7142,85100.0
2008-11-25 13:40:00,33.53,33.65,33.52,33.63,76700.0,25.7142,25.8062,25.7065,25.7909,76700.0
2008-11-25 13:45:00,33.63,33.9,33.6,33.63,92500.0,25.7909,25.998,25.7679,25.7909,92500.0
2008-11-25 13:50:00,33.63,33.89,33.58,33.83,95100.0,25.7909,25.9903,25.7526,25.9443,95100.0
2008-11-25 13:55:00,33.85,33.96,33.73,33.75,187000.0,25.9596,26.044,25.8676,25.8829,187000.0
2008-11-25 14:00:00,33.76,33.84,33.72,33.72,175500.0,25.8906,25.952,25.8599,25.8599,175500.0
2008-11-25 14:05:00,33.72,33.8,33.6,33.66,106600.0,25.8599,25.9213,25.7679,25.8139,106600.0
2008-11-25 14:10:00,33.65,33.7,33.55,33.6,134200.0,25.8062,25.8446,25.7296,25.7679,134200.0
2008-11-25 14:15:00,33.6,33.71,33.53,33.7,176100.0,25.7679,25.8523,25.7142,25.8446,176100.0
2008-11-25 14:20:00,33.7,34.04,33.56,34.02,285100.0,25.8446,26.1053,25.7372,26.09,285100.0
2008-11-25 14:25:00,34.01,34.3,33.91,33.99,446900.0,26.0823,26.3047,26.0056,26.067,446900.0
2008-11-25 14:30:00,33.99,34.4,33.98,34.32,252700.0,26.067,26.3814,26.0593,26.3201,252700.0
2008-11-25 14:35:00,34.32,34.35,33.94,34.06,176600.0,26.3201,26.3431,26.0286,26.1207,176600.0
2008-11-25 14:40:00,34.06,34.09,33.78,33.84,85700.0,26.1207,26.1437,25.9059,25.952,85700.0
2008-11-25 14:45:00,33.81,33.88,33.61,33.65,233000.0,25.9289,25.9826,25.7756,25.8062,233000.0
2008-11-25 14:50:00,33.61,33.65,33.33,33.53,123000.0,25.7756,25.8062,25.5608,25.7142,123000.0
2008-11-25 14:55:00,33.53,34.07,33.53,33.72,146200.0,25.7142,26.1283,25.7142,25.8599,146200.0
2008-11-25 15:00:00,33.7,34.32,33.64,34.26,243400.0,25.8446,26.3201,25.7986,26.2741,243400.0
2008-11-25 15:05:00,34.25,34.32,33.94,33.95,183000.0,26.2664,26.3201,26.0286,26.0363,183000.0
2008-11-25 15:10:00,33.98,34.29,33.84,34.04,158400.0,26.0593,26.2971,25.952,26.1053,158400.0
2008-11-25 15:15:00,34.02,34.2,33.88,34.06,161700.0,26.09,26.228,25.9826,26.1207,161700.0
2008-11-25 15:20:00,34.08,34.12,33.88,34.1,187700.0,26.136,26.1667,25.9826,26.1514,187700.0
2008-11-25 15:25:00,34.06,34.24,33.9,34.06,177600.0,26.1207,26.2587,25.998,26.1207,177600.0
2008-11-25 15:30:00,34.08,34.29,34.03,34.17,206200.0,26.136,26.2971,26.0977,26.205,206200.0
2008-11-25 15:35:00,34.17,34.52,34.07,34.49,302900.0,26.205,26.4734,26.1283,26.4504,302900.0
2008-11-25 15:40:00,34.48,35.19,34.34,34.95,423600.0,26.4428,26.9873,26.3354,26.8032,423600.0
2008-11-25 15:45:00,34.95,34.98,34.21,34.33,258300.0,26.8032,26.8262,26.2357,26.3277,258300.0
2008-11-25 15:50:00,34.31,34.5,33.89,34.09,486800.0,26.3124,26.4581,25.9903,26.1437,486800.0
2008-11-25 15:55:00,34.08,34.13,33.52,33.7,623300.0,26.136,26.1744,25.7065,25.8446,623300.0
2008-11-26 09:30:00,32.66,32.85,32.33,32.72,233500.0,25.047,25.1927,24.7939,25.093,233500.0
2008-11-26 09:35:00,32.73,32.95,32.52,32.67,123900.0,25.1007,25.2694,24.9396,25.0547,123900.0
2008-11-26 09:40:00,32.64,32.92,31.87,32.08,191200.0,25.0317,25.2464,24.4412,24.6022,191200.0
2008-11-26 09:45:00,32.07,33.01,32.07,32.93,172100.0,24.5945,25.3154,24.5945,25.2541,172100.0
2008-11-26 09:50:00,32.95,32.99,32.55,32.85,106900.0,25.2694,25.3001,24.9627,25.1927,106900.0
2008-11-26 09:55:00,32.82,32.91,32.5,32.55,117700.0,25.1697,25.2387,24.9243,24.9627,117700.0
2008-11-26 10:00:00,32.55,32.66,32.25,32.43,86000.0,24.9627,25.047,24.7326,24.8706,86000.0
2008-11-26 10:05:00,32.41,32.42,32.09,32.14,106600.0,24.8553,24.863,24.6099,24.6482,106600.0
2008-11-26 10:10:00,32.14,32.25,31.89,32.19,82200.0,24.6482,24.7326,24.4565,24.6866,82200.0
2008-11-26 10:15:00,32.2,32.74,32.17,32.64,91900.0,24.6942,25.1084,24.6712,25.0317,91900.0
2008-11-26 10:20:00,32.62,33.0,32.62,32.94,125100.0,25.0163,25.3078,25.0163,25.2617,125100.0
2008-11-26 10:25:00,32.9,33.19,32.88,33.08,149300.0,25.2311,25.4535,25.2157,25.3691,149300.0
2008-11-26 10:30:00,33.07,33.15,32.87,33.05,79200.0,25.3614,25.4228,25.2081,25.3461,79200.0
2008-11-26 10:35:00,33.04,33.17,32.92,33.04,116500.0,25.3384,25.4381,25.2464,25.3384,116500.0
2008-11-26 10:40:00,33.03,33.1,32.92,32.92,64500.0,25.3308,25.3844,25.2464,25.2464,64500.0
2008-11-26 10:45:00,32.93,33.04,32.82,32.86,121500.0,25.2541,25.3384,25.1697,25.2004,121500.0
2008-11-26 10:50:00,32.86,33.2,32.76,33.07,113400.0,25.2004,25.4611,25.1237,25.3614,113400.0
2008-11-26 10:55:00,33.09,33.39,33.03,33.27,150800.0,25.3768,25.6069,25.3308,25.5148,150800.0
2008-11-26 11:00:00,33.27,33.42,32.96,33.0,119800.0,25.5148,25.6299,25.2771,25.3078,119800.0
2008-11-26 11:05:00,33.0,33.22,32.98,33.16,59900.0,25.3078,25.4765,25.2924,25.4305,59900.0
2008-11-26 11:10:00,33.16,33.33,33.12,33.23,81200.0,25.4305,25.5608,25.3998,25.4841,81200.0
2008-11-26 11:15:00,33.22,33.32,33.09,33.28,73400.0,25.4765,25.5532,25.3768,25.5225,73400.0
2008-11-26 11:20:00,33.28,33.6,33.22,33.58,196000.0,25.5225,25.7679,25.4765,25.7526,196000.0
2008-11-26 11:25:00,33.58,33.75,33.47,33.54,138500.0,25.7526,25.8829,25.6682,25.7219,138500.0
2008-11-26 11:30:00,33.54,33.86,33.53,33.69,118300.0,25.7219,25.9673,25.7142,25.8369,118300.0
2008-11-26 11:35:00,33.68,34.0,33.67,33.98,101700.0,25.8293,26.0747,25.8216,26.0593,101700.0
2008-11-26 11:40:00,33.96,34.23,33.96,34.11,95200.0,26.044,26.251,26.044,26.159,95200.0
2008-11-26 11:45:00,34.1,34.45,34.02,34.43,75200.0,26.1514,26.4198,26.09,26.4044,75200.0
2008-11-26 11:50:00,34.43,34.44,34.01,34.2,58600.0,26.4044,26.4121,26.0823,26.228,58600.0
2008-11-26 11:55:00,34.2,34.33,33.96,34.01,69600.0,26.228,26.3277,26.044,26.0823,69600.0
2008-11-26 12:00:00,34.01,34.04,33.86,34.0,38600.0,26.0823,26.1053,25.9673,26.0747,38600.0
2008-11-26 12:05:00,33.98,34.04,33.67,33.7,64700.0,26.0593,26.1053,25.8216,25.8446,64700.0
2008-11-26 12:10:00,33.68,33.78,33.51,33.57,43000.0,25.8293,25.9059,25.6989,25.7449,43000.0
2008-11-26 12:15:00,33.58,33.67,33.5,33.67,46100.0,25.7526,25.8216,25.6912,25.8216,46100.0
2008-11-26 12:20:00,33.67,33.84,33.67,33.83,36800.0,25.8216,25.952,25.8216,25.9443,36800.0
2008-11-26 12:25:00,33.83,33.97,33.73,33.91,39000.0,25.9443,26.0517,25.8676,26.0056,39000.0
2008-11-26 12:30:00,33.9,33.92,33.59,33.67,67200.0,25.998,26.0133,25.7602,25.8216,67200.0
2008-11-26 12:35:00,33.7,34.01,33.68,33.94,49100.0,25.8446,26.0823,25.8293,26.0286,49100.0
2008-11-26 12:40:00,33.97,34.06,33.9,34.05,29500.0,26.0517,26.1207,25.998,26.113,29500.0
2008-11-26 12:45:00,34.02,34.37,33.99,34.36,62300.0,26.09,26.3584,26.067,26.3507,62300.0
2008-11-26 12:50:00,34.37,34.37,34.05,34.05,54700.0,26.3584,26.3584,26.113,26.113,54700.0
2008-11-26 12:55:00,34.1,34.22,34.02,34.16,49400.0,26.1514,26.2434,26.09,26.1974,49400.0
2008-11-26 13:00:00,34.17,34.33,34.13,34.31,60100.0,26.205,26.3277,26.1744,26.3124,60100.0
2008-11-26 13:05:00,34.32,34.45,34.22,34.26,85200.0,26.3201,26.4198,26.2434,26.2741,85200.0
2008-11-26 13:10:00,34.24,34.28,33.92,33.95,43200.0,26.2587,26.2894,26.0133,26.0363,43200.0
2008-11-26 13:15:00,33.97,34.03,33.88,33.92,30500.0,26.0517,26.0977,25.9826,26.0133,30500.0
2008-11-26 13:20:00,33.92,34.02,33.76,33.79,40300.0,26.0133,26.09,25.8906,25.9136,40300.0
2008-11-26 13:25:00,33.77,33.97,33.7,33.94,43700.0,25.8983,26.0517,25.8446,26.0286,43700.0
2008-11-26 13:30:00,33.93,33.94,33.59,33.7,40600.0,26.021,26.0286,25.7602,25.8446,40600.0
2008-11-26 13:35:00,33.67,33.75,33.57,33.69,49600.0,25.8216,25.8829,25.7449,25.8369,49600.0
2008-11-26 13:40:00,33.69,33.7,33.41,33.61,108700.0,25.8369,25.8446,25.6222,25.7756,108700.0
2008-11-26 13:45:00,33.6,33.68,33.49,33.58,71400.0,25.7679,25.8293,25.6835,25.7526,71400.0
2008-11-26 13:50:00,33.57,33.7,33.37,33.47,61200.0,25.7449,25.8446,25.5915,25.6682,61200.0
2008-11-26 13:55:00,33.47,33.52,33.34,33.45,52600.0,25.6682,25.7065,25.5685,25.6529,52600.0
2008-11-26 14:00:00,33.44,33.44,33.08,33.21,86900.0,25.6452,25.6452,25.3691,25.4688,86900.0
2008-11-26 14:05:00,33.22,33.46,33.05,33.38,92200.0,25.4765,25.6605,25.3461,25.5992,92200.0
2008-11-26 14:10:00,33.38,33.5,33.32,33.37,41900.0,25.5992,25.6912,25.5532,25.5915,41900.0
2008-11-26 14:15:00,33.37,33.57,33.23,33.56,50800.0,25.5915,25.7449,25.4841,25.7372,50800.0
2008-11-26 14:20:00,33.55,33.75,33.54,33.67,37800.0,25.7296,25.8829,25.7219,25.8216,37800.0
2008-11-26 14:25:00,33.66,33.91,33.64,33.9,68600.0,25.8139,26.0056,25.7986,25.998,68600.0
2008-11-26 14:30:00,33.89,34.2,33.85,34.19,90500.0,25.9903,26.228,25.9596,26.2204,90500.0
2008-11-26 14:35:00,34.2,34.21,33.84,33.96,96000.0,26.228,26.2357,25.952,26.044,96000.0
2008-11-26 14:40:00,33.97,34.36,33.96,34.3,69400.0,26.0517,26.3507,26.044,26.3047,69400.0
2008-11-26 14:45:00,34.27,34.41,34.11,34.29,110200.0,26.2817,26.3891,26.159,26.2971,110200.0
2008-11-26 14:50:00,34.27,34.38,34.14,34.35,80500.0,26.2817,26.3661,26.182,26.3431,80500.0
2008-11-26 14:55:00,34.35,34.36,34.16,34.2,115700.0,26.3431,26.3507,26.1974,26.228,115700.0
2008-11-26 15:00:00,34.2,34.22,33.92,33.99,91000.0,26.228,26.2434,26.0133,26.067,91000.0
2008-11-26 15:05:00,33.96,34.15,33.89,34.13,79700.0,26.044,26.1897,25.9903,26.1744,79700.0
2008-11-26 15:10:00,34.13,34.5,34.06,34.43,116700.0,26.1744,26.4581,26.1207,26.4044,116700.0
2008-11-26 15:15:00,34.42,34.75,34.34,34.37,272400.0,26.3968,26.6498,26.3354,26.3584,272400.0
2008-11-26 15:20:00,34.39,34.4,34.25,34.31,99800.0,26.3738,26.3814,26.2664,26.3124,99800.0
2008-11-26 15:25:00,34.3,34.52,34.21,34.49,79900.0,26.3047,26.4734,26.2357,26.4504,79900.0
2008-11-26 15:30:00,34.49,34.67,34.32,34.62,111000.0,26.4504,26.5885,26.3201,26.5501,111000.0
2008-11-26 15:35:00,34.63,34.85,34.52,34.65,142700.0,26.5578,26.7265,26.4734,26.5731,142700.0
2008-11-26 15:40:00,34.66,34.76,34.57,34.65,186100.0,26.5808,26.6575,26.5118,26.5731,186100.0
2008-11-26 15:45:00,34.63,34.82,34.56,34.68,150600.0,26.5578,26.7035,26.5041,26.5962,150600.0
2008-11-26 15:50:00,34.68,34.68,34.29,34.5,200000.0,26.5962,26.5962,26.2971,26.4581,200000.0
2008-11-26 15:55:00,34.5,34.64,34.41,34.52,242700.0,26.4581,26.5655,26.3891,26.4734,242700.0
2008-11-28 09:30:00,33.51,34.62,33.51,34.6,83400.0,25.6989,26.5501,25.6989,26.5348,83400.0
2008-11-28 09:35:00,34.62,35.45,34.44,35.38,93000.0,26.5501,27.1867,26.4121,27.133,93000.0
2008-11-28 09:40:00,35.35,36.12,35.04,35.7,158200.0,27.11,27.7005,26.8722,27.3784,158200.0
2008-11-28 09:45:00,35.72,36.3,35.7,35.98,260200.0,27.3937,27.8385,27.3784,27.5931,260200.0
2008-11-28 09:50:00,35.98,36.19,35.18,35.19,189000.0,27.5931,27.7542,26.9796,26.9873,189000.0
2008-11-28 09:55:00,35.16,35.16,34.69,34.69,127100.0,26.9643,26.9643,26.6038,26.6038,127100.0
2008-11-28 10:00:00,34.71,34.84,34.5,34.51,104200.0,26.6192,26.7189,26.4581,26.4658,104200.0
2008-11-28 10:05:00,34.51,34.61,33.78,33.78,129700.0,26.4658,26.5425,25.9059,25.9059,129700.0
2008-11-28 10:10:00,33.82,34.2,33.76,34.1,75200.0,25.9366,26.228,25.8906,26.1514,75200.0
2008-11-28 10:15:00,34.11,34.33,34.01,34.27,51500.0,26.159,26.3277,26.0823,26.2817,51500.0
2008-11-28 10:20:00,34.32,34.67,34.26,34.55,56200.0,26.3201,26.5885,26.2741,26.4965,56200.0
2008-11-28 10:25:00,34.59,34.83,34.51,34.53,73700.0,26.5271,26.7112,26.4658,26.4811,73700.0
2008-11-28 10:30:00,34.53,34.54,34.24,34.35,48200.0,26.4811,26.4888,26.2587,26.3431,48200.0
2008-11-28 10:35:00,34.29,34.7,34.23,34.55,39200.0,26.2971,26.6115,26.251,26.4965,39200.0
2008-11-28 10:40:00,34.57,34.68,34.35,34.59,26900.0,26.5118,26.5962,26.3431,26.5271,26900.0
2008-11-28 10:45:00,34.57,34.68,34.54,34.61,20600.0,26.5118,26.5962,26.4888,26.5425,20600.0
2008-11-28 10:50:00,34.64,34.7,34.5,34.65,20800.0,26.5655,26.6115,26.4581,26.5731,20800.0
2008-11-28 10:55:00,34.67,34.98,34.64,34.83,36700.0,26.5885,26.8262,26.5655,26.7112,36700.0
2008-11-28 11:00:00,34.83,34.83,34.6,34.82,29900.0,26.7112,26.7112,26.5348,26.7035,29900.0
2008-11-28 11:05:00,34.82,34.87,34.63,34.69,29600.0,26.7035,26.7419,26.5578,26.6038,29600.0
2008-11-28 11:10:00,34.69,34.76,34.52,34.53,29600.0,26.6038,26.6575,26.4734,26.4811,29600.0
2008-11-28 11:15:00,34.51,34.56,34.33,34.35,23500.0,26.4658,26.5041,26.3277,26.3431,23500.0
2008-11-28 11:20:00,34.38,34.46,34.25,34.46,25900.0,26.3661,26.4274,26.2664,26.4274,25900.0
2008-11-28 11:25:00,34.47,34.75,34.45,34.65,42800.0,26.4351,26.6498,26.4198,26.5731,42800.0
2008-11-28 11:30:00,34.65,34.68,34.21,34.46,62600.0,26.5731,26.5962,26.2357,26.4274,62600.0
2008-11-28 11:35:00,34.45,34.57,34.12,34.34,38200.0,26.4198,26.5118,26.1667,26.3354,38200.0
2008-11-28 11:40:00,34.39,34.44,34.24,34.44,29300.0,26.3738,26.4121,26.2587,26.4121,29300.0
2008-11-28 11:45:00,34.39,34.52,34.24,34.29,32800.0,26.3738,26.4734,26.2587,26.2971,32800.0
2008-11-28 11:50:00,34.27,34.4,34.23,34.35,28000.0,26.2817,26.3814,26.251,26.3431,28000.0
2008-11-28 11:55:00,34.35,34.5,34.22,34.43,46000.0,26.3431,26.4581,26.2434,26.4044,46000.0
2008-11-28 12:00:00,34.42,34.45,34.21,34.29,31500.0,26.3968,26.4198,26.2357,26.2971,31500.0
2008-11-28 12:05:00,34.28,34.37,34.16,34.22,39600.0,26.2894,26.3584,26.1974,26.2434,39600.0
2008-11-28 12:10:00,34.23,34.48,34.2,34.46,29000.0,26.251,26.4428,26.228,26.4274,29000.0
2008-11-28 12:15:00,34.43,34.46,34.07,34.27,56000.0,26.4044,26.4274,26.1283,26.2817,56000.0
2008-11-28 12:20:00,34.29,34.44,34.16,34.22,39700.0,26.2971,26.4121,26.1974,26.2434,39700.0
2008-11-28 12:25:00,34.26,34.46,34.16,34.45,31400.0,26.2741,26.4274,26.1974,26.4198,31400.0
2008-11-28 12:30:00,34.45,34.47,34.22,34.24,67600.0,26.4198,26.4351,26.2434,26.2587,67600.0
2008-11-28 12:35:00,34.22,34.34,33.91,33.96,102500.0,26.2434,26.3354,26.0056,26.044,102500.0
2008-11-28 12:40:00,33.97,34.29,33.8,34.17,157500.0,26.0517,26.2971,25.9213,26.205,157500.0
2008-11-28 12:45:00,34.17,34.17,33.58,33.82,180200.0,26.205,26.205,25.7526,25.9366,180200.0
2008-11-28 12:50:00,33.82,34.18,33.82,34.1,100200.0,25.9366,26.2127,25.9366,26.1514,100200.0
2008-11-28 12:55:00,34.1,34.71,34.1,34.33,162900.0,26.1514,26.6192,26.1514,26.3277,162900.0
2008-11-28 13:00:00,34.4,34.65,34.4,34.41,316900.0,26.3814,26.5731,26.3814,26.3891,316900.0
2008-11-28 13:05:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 13:10:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 13:15:00,34.06,34.06,34.06,34.06,500.0,26.1207,26.1207,26.1207,26.1207,500.0
2008-11-28 13:20:00,34.06,34.06,34.06,34.06,0.0,26.1207,26.1207,26.1207,26.1207,0.0
2008-11-28 13:25:00,34.41,34.41,34.41,34.41,42700.0,26.3891,26.3891,26.3891,26.3891,42700.0
2008-11-28 13:30:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 13:35:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 13:40:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 13:45:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 13:50:00,34.41,34.41,34.41,34.41,100.0,26.3891,26.3891,26.3891,26.3891,100.0
2008-11-28 13:55:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:00:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:05:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:10:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:15:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:20:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:25:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:30:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:35:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:40:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:45:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:50:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:55:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 15:00:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 15:05:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 15:10:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 15:15:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 15:20:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 15:25:00,34.2,34.2,34.2,34.2,800.0,26.228,26.228,26.228,26.228,800.0
2008-11-28 15:30:00,34.2,34.2,34.2,34.2,0.0,26.228,26.228,26.228,26.228,0.0
2008-11-28 15:35:00,34.2,34.2,34.2,34.2,0.0,26.228,26.228,26.228,26.228,0.0
2008-11-28 15:40:00,34.2,34.2,34.2,34.2,0.0,26.228,26.228,26.228,26.228,0.0
2008-11-28 15:45:00,34.2,34.2,34.2,34.2,0.0,26.228,26.228,26.228,26.228,0.0
2008-11-28 15:50:00,34.2,34.2,34.2,34.2,0.0,26.228,26.228,26.228,26.228,0.0
2008-11-28 15:55:00,34.2,34.2,34.2,34.2,200.0,26.228,26.228,26.228,26.228,200.0
2008-12-01 09:30:00,32.96,33.13,32.52,32.76,132200.0,25.2771,25.4075,24.9396,25.1237,132200.0
2008-12-01 09:35:00,32.76,33.0,32.42,32.42,279800.0,25.1237,25.3078,24.863,24.863,279800.0
2008-12-01 09:40:00,32.47,32.47,31.45,31.49,242800.0,24.9013,24.9013,24.1191,24.1497,242800.0
2008-12-01 09:45:00,31.49,31.78,31.39,31.71,152300.0,24.1497,24.3721,24.073,24.3185,152300.0
2008-12-01 09:50:00,31.74,31.8,31.42,31.72,235700.0,24.3415,24.3875,24.0961,24.3261,235700.0
2008-12-01 09:55:00,31.78,31.87,31.35,31.4,136900.0,24.3721,24.4412,24.0424,24.0807,136900.0
2008-12-01 10:00:00,31.38,31.81,31.3,31.69,117800.0,24.0654,24.3951,24.004,24.3031,117800.0
2008-12-01 10:05:00,31.7,31.75,31.44,31.61,122200.0,24.3108,24.3491,24.1114,24.2418,122200.0
2008-12-01 10:10:00,31.6,32.17,31.6,31.88,105900.0,24.2341,24.6712,24.2341,24.4488,105900.0
2008-12-01 10:15:00,31.88,32.08,31.66,31.79,88500.0,24.4488,24.6022,24.2801,24.3798,88500.0
2008-12-01 10:20:00,31.88,31.99,31.69,31.96,78000.0,24.4488,24.5332,24.3031,24.5102,78000.0
2008-12-01 10:25:00,31.96,31.98,31.73,31.77,46700.0,24.5102,24.5255,24.3338,24.3645,46700.0
2008-12-01 10:30:00,31.78,31.78,31.18,31.4,127700.0,24.3721,24.3721,23.912,24.0807,127700.0
2008-12-01 10:35:00,31.4,31.47,31.24,31.43,60900.0,24.0807,24.1344,23.958,24.1037,60900.0
2008-12-01 10:40:00,31.44,31.63,31.38,31.63,65600.0,24.1114,24.2571,24.0654,24.2571,65600.0
2008-12-01 10:45:00,31.65,31.83,31.65,31.69,74500.0,24.2724,24.4105,24.2724,24.3031,74500.0
2008-12-01 10:50:00,31.66,31.75,31.27,31.48,68500.0,24.2801,24.3491,23.981,24.1421,68500.0
2008-12-01 10:55:00,31.46,31.46,31.12,31.13,69300.0,24.1267,24.1267,23.866,23.8737,69300.0
2008-12-01 11:00:00,31.14,31.22,31.0,31.13,62300.0,23.8813,23.9427,23.774,23.8737,62300.0
2008-12-01 11:05:00,31.11,31.12,30.62,30.66,123400.0,23.8583,23.866,23.4825,23.5132,123400.0
2008-12-01 11:10:00,30.66,30.88,30.65,30.81,101000.0,23.5132,23.6819,23.5055,23.6282,101000.0
2008-12-01 11:15:00,30.8,30.97,30.64,30.94,98000.0,23.6206,23.7509,23.4979,23.7279,98000.0
2008-12-01 11:20:00,30.91,31.07,30.73,30.85,86900.0,23.7049,23.8276,23.5669,23.6589,86900.0
2008-12-01 11:25:00,30.85,30.92,30.6,30.73,65500.0,23.6589,23.7126,23.4672,23.5669,65500.0
2008-12-01 11:30:00,30.75,30.93,30.74,30.78,35000.0,23.5822,23.7203,23.5746,23.6052,35000.0
2008-12-01 11:35:00,30.78,31.08,30.78,31.03,64600.0,23.6052,23.8353,23.6052,23.797,64600.0
2008-12-01 11:40:00,31.03,31.22,30.99,31.03,30400.0,23.797,23.9427,23.7663,23.797,30400.0
2008-12-01 11:45:00,31.03,31.27,30.89,31.18,62400.0,23.797,23.981,23.6896,23.912,62400.0
2008-12-01 11:50:00,31.18,31.19,30.92,31.06,24200.0,23.912,23.9197,23.7126,23.82,24200.0
2008-12-01 11:55:00,31.07,31.16,30.9,30.95,21200.0,23.8276,23.8967,23.6973,23.7356,21200.0
2008-12-01 12:00:00,30.94,30.94,30.7,30.89,27500.0,23.7279,23.7279,23.5439,23.6896,27500.0
2008-12-01 12:05:00,30.92,31.0,30.75,30.89,45100.0,23.7126,23.774,23.5822,23.6896,45100.0
2008-12-01 12:10:00,30.86,31.02,30.85,30.93,29600.0,23.6666,23.7893,23.6589,23.7203,29600.0
2008-12-01 12:15:00,30.94,30.94,30.68,30.69,60700.0,23.7279,23.7279,23.5285,23.5362,60700.0
2008-12-01 12:20:00,30.69,30.73,30.55,30.59,41100.0,23.5362,23.5669,23.4288,23.4595,41100.0
2008-12-01 12:25:00,30.58,30.66,30.32,30.48,46700.0,23.4519,23.5132,23.2525,23.3752,46700.0
2008-12-01 12:30:00,30.48,30.59,30.31,30.53,47900.0,23.3752,23.4595,23.2448,23.4135,47900.0
2008-12-01 12:35:00,30.53,30.6,30.33,30.36,37800.0,23.4135,23.4672,23.2601,23.2831,37800.0
2008-12-01 12:40:00,30.36,30.49,30.3,30.47,60300.0,23.2831,23.3828,23.2371,23.3675,60300.0
2008-12-01 12:45:00,30.5,30.58,30.45,30.54,20700.0,23.3905,23.4519,23.3522,23.4212,20700.0
2008-12-01 12:50:00,30.52,30.58,30.3,30.44,43400.0,23.4058,23.4519,23.2371,23.3445,43400.0
2008-12-01 12:55:00,30.41,30.42,30.31,30.33,20500.0,23.3215,23.3292,23.2448,23.2601,20500.0
2008-12-01 13:00:00,30.34,30.47,30.32,30.43,30900.0,23.2678,23.3675,23.2525,23.3368,30900.0
2008-12-01 13:05:00,30.47,30.51,30.4,30.45,23300.0,23.3675,23.3982,23.3138,23.3522,23300.0
2008-12-01 13:10:00,30.45,30.55,30.45,30.51,35800.0,23.3522,23.4288,23.3522,23.3982,35800.0
2008-12-01 13:15:00,30.5,30.57,30.41,30.49,35300.0,23.3905,23.4442,23.3215,23.3828,35300.0
2008-12-01 13:20:00,30.49,30.53,30.4,30.46,55700.0,23.3828,23.4135,23.3138,23.3598,55700.0
2008-12-01 13:25:00,30.43,30.43,30.2,30.25,117000.0,23.3368,23.3368,23.1604,23.1988,117000.0
2008-12-01 13:30:00,30.21,30.34,30.09,30.11,101800.0,23.1681,23.2678,23.0761,23.0914,101800.0
2008-12-01 13:35:00,30.14,30.19,30.01,30.04,88600.0,23.1144,23.1528,23.0147,23.0377,88600.0
2008-12-01 13:40:00,30.06,30.16,29.99,29.99,51600.0,23.0531,23.1298,22.9994,22.9994,51600.0
2008-12-01 13:45:00,30.0,30.23,29.96,30.08,63400.0,23.0071,23.1834,22.9764,23.0684,63400.0
2008-12-01 13:50:00,30.09,30.09,29.85,29.87,75200.0,23.0761,23.0761,22.892,22.9074,75200.0
2008-12-01 13:55:00,29.89,30.13,29.85,29.98,35800.0,22.9227,23.1068,22.892,22.9917,35800.0
2008-12-01 14:00:00,29.99,30.02,29.83,29.83,57900.0,22.9994,23.0224,22.8767,22.8767,57900.0
2008-12-01 14:05:00,29.85,29.93,29.62,29.81,71700.0,22.892,22.9534,22.7156,22.8613,71700.0
2008-12-01 14:10:00,29.83,29.89,29.66,29.76,64800.0,22.8767,22.9227,22.7463,22.823,64800.0
2008-12-01 14:15:00,29.78,29.79,29.46,29.57,107700.0,22.8383,22.846,22.5929,22.6773,107700.0
2008-12-01 14:20:00,29.58,29.76,29.42,29.67,86200.0,22.685,22.823,22.5623,22.754,86200.0
2008-12-01 14:25:00,29.69,29.9,29.5,29.59,100000.0,22.7693,22.9304,22.6236,22.6926,100000.0
2008-12-01 14:30:00,29.56,29.87,29.48,29.76,129800.0,22.6696,22.9074,22.6083,22.823,129800.0
2008-12-01 14:35:00,29.78,29.88,29.64,29.83,83700.0,22.8383,22.915,22.731,22.8767,83700.0
2008-12-01 14:40:00,29.8,30.02,29.76,29.82,130400.0,22.8537,23.0224,22.823,22.869,130400.0
2008-12-01 14:45:00,29.81,30.0,29.66,29.69,137900.0,22.8613,23.0071,22.7463,22.7693,137900.0
2008-12-01 14:50:00,29.68,29.81,29.52,29.66,187800.0,22.7616,22.8613,22.6389,22.7463,187800.0
2008-12-01 14:55:00,29.67,29.71,29.34,29.47,129700.0,22.754,22.7847,22.5009,22.6006,129700.0
2008-12-01 15:00:00,29.44,29.69,29.34,29.44,122300.0,22.5776,22.7693,22.5009,22.5776,122300.0
2008-12-01 15:05:00,29.44,29.6,29.3,29.39,92900.0,22.5776,22.7003,22.4702,22.5392,92900.0
2008-12-01 15:10:00,29.4,29.6,29.23,29.39,106400.0,22.5469,22.7003,22.4165,22.5392,106400.0
2008-12-01 15:15:00,29.38,29.52,29.3,29.45,80700.0,22.5316,22.6389,22.4702,22.5853,80700.0
2008-12-01 15:20:00,29.4,29.42,28.83,28.84,133300.0,22.5469,22.5623,22.1098,22.1174,133300.0
2008-12-01 15:25:00,28.86,29.01,28.72,28.81,168000.0,22.1328,22.2478,22.0254,22.0944,168000.0
2008-12-01 15:30:00,28.8,28.9,28.3,28.3,283400.0,22.0868,22.1635,21.7033,21.7033,283400.0
2008-12-01 15:35:00,28.32,28.39,28.0,28.01,262500.0,21.7187,21.7723,21.4732,21.4809,262500.0
2008-12-01 15:40:00,28.0,28.17,27.49,27.54,350100.0,21.4732,21.6036,21.0821,21.1205,350100.0
2008-12-01 15:45:00,27.53,27.85,27.52,27.61,364100.0,21.1128,21.3582,21.1051,21.1742,364100.0
2008-12-01 15:50:00,27.61,27.7,27.0,27.0,421700.0,21.1742,21.2432,20.7063,20.7063,421700.0
2008-12-01 15:55:00,27.03,27.15,26.6,27.13,753900.0,20.7294,20.8214,20.3996,20.806,753900.0
2008-12-02 09:30:00,27.49,27.49,26.74,26.91,385000.0,21.0821,21.0821,20.507,20.6373,385000.0
2008-12-02 09:35:00,26.92,26.92,26.23,26.6,296300.0,20.645,20.645,20.1158,20.3996,296300.0
2008-12-02 09:40:00,26.6,26.66,26.09,26.44,300100.0,20.3996,20.4456,20.0085,20.2769,300100.0
2008-12-02 09:45:00,26.44,26.46,26.02,26.11,304900.0,20.2769,20.2922,19.9548,20.0238,304900.0
2008-12-02 09:50:00,26.1,26.45,26.06,26.25,253100.0,20.0161,20.2846,19.9855,20.1312,253100.0
2008-12-02 09:55:00,26.26,26.47,25.99,26.33,212900.0,20.1388,20.2999,19.9318,20.1925,212900.0
2008-12-02 10:00:00,26.32,26.89,26.1,26.78,210700.0,20.1849,20.622,20.0161,20.5376,210700.0
2008-12-02 10:05:00,26.82,27.28,26.79,27.12,351500.0,20.5683,20.9211,20.5453,20.7984,351500.0
2008-12-02 10:10:00,27.12,27.95,27.12,27.28,339800.0,20.7984,21.4349,20.7984,20.9211,339800.0
2008-12-02 10:15:00,27.29,27.67,27.23,27.65,167700.0,20.9287,21.2202,20.8827,21.2048,167700.0
2008-12-02 10:20:00,27.62,27.81,27.09,27.69,275900.0,21.1818,21.3275,20.7754,21.2355,275900.0
2008-12-02 10:25:00,27.67,27.71,27.42,27.49,75800.0,21.2202,21.2508,21.0284,21.0821,75800.0
2008-12-02 10:30:00,27.55,27.98,27.55,27.81,117300.0,21.1281,21.4579,21.1281,21.3275,117300.0
2008-12-02 10:35:00,27.78,28.21,27.63,28.2,155300.0,21.3045,21.6343,21.1895,21.6266,155300.0
2008-12-02 10:40:00,28.18,28.64,28.18,28.28,188600.0,21.6113,21.9641,21.6113,21.688,188600.0
2008-12-02 10:45:00,28.28,28.4,28.05,28.08,106800.0,21.688,21.78,21.5116,21.5346,106800.0
2008-12-02 10:50:00,28.06,28.1,27.71,27.79,83900.0,21.5193,21.5499,21.2508,21.3122,83900.0
2008-12-02 10:55:00,27.74,28.07,27.7,27.84,105900.0,21.2739,21.5269,21.2432,21.3505,105900.0
2008-12-02 11:00:00,27.83,28.07,27.64,27.9,77100.0,21.3429,21.5269,21.1972,21.3966,77100.0
2008-12-02 11:05:00,27.91,27.93,27.72,27.92,43800.0,21.4042,21.4196,21.2585,21.4119,43800.0
2008-12-02 11:10:00,27.91,27.92,27.57,27.59,57900.0,21.4042,21.4119,21.1435,21.1588,57900.0
2008-12-02 11:15:00,27.58,27.8,27.58,27.8,59500.0,21.1512,21.3199,21.1512,21.3199,59500.0
2008-12-02 11:20:00,27.81,28.14,27.81,27.99,74900.0,21.3275,21.5806,21.3275,21.4656,74900.0
2008-12-02 11:25:00,27.99,28.34,27.99,28.28,82200.0,21.4656,21.734,21.4656,21.688,82200.0
2008-12-02 11:30:00,28.32,28.58,28.08,28.1,119500.0,21.7187,21.9181,21.5346,21.5499,119500.0
2008-12-02 11:35:00,28.09,28.35,28.04,28.26,57600.0,21.5423,21.7417,21.5039,21.6726,57600.0
2008-12-02 11:40:00,28.23,28.35,27.99,28.27,86500.0,21.6496,21.7417,21.4656,21.6803,86500.0
2008-12-02 11:45:00,28.26,28.64,28.08,28.57,77200.0,21.6726,21.9641,21.5346,21.9104,77200.0
2008-12-02 11:50:00,28.57,28.74,28.55,28.61,66200.0,21.9104,22.0408,21.895,21.9411,66200.0
2008-12-02 11:55:00,28.61,28.8,28.57,28.67,52300.0,21.9411,22.0868,21.9104,21.9871,52300.0
2008-12-02 12:00:00,28.69,28.97,28.64,28.7,71500.0,22.0024,22.2171,21.9641,22.0101,71500.0
2008-12-02 12:05:00,28.71,29.0,28.67,28.75,67000.0,22.0178,22.2402,21.9871,22.0484,67000.0
2008-12-02 12:10:00,28.77,28.87,28.72,28.76,47900.0,22.0638,22.1405,22.0254,22.0561,47900.0
2008-12-02 12:15:00,28.72,28.88,28.72,28.8,43500.0,22.0254,22.1481,22.0254,22.0868,43500.0
2008-12-02 12:20:00,28.83,28.97,28.57,28.57,69300.0,22.1098,22.2171,21.9104,21.9104,69300.0
2008-12-02 12:25:00,28.59,28.81,28.57,28.57,51000.0,21.9257,22.0944,21.9104,21.9104,51000.0
2008-12-02 12:30:00,28.59,28.75,28.57,28.73,61100.0,21.9257,22.0484,21.9104,22.0331,61100.0
2008-12-02 12:35:00,28.73,28.86,28.73,28.78,58200.0,22.0331,22.1328,22.0331,22.0714,58200.0
2008-12-02 12:40:00,28.81,28.82,28.68,28.71,57300.0,22.0944,22.1021,21.9947,22.0178,57300.0
2008-12-02 12:45:00,28.74,28.79,28.71,28.75,38400.0,22.0408,22.0791,22.0178,22.0484,38400.0
2008-12-02 12:50:00,28.75,28.88,28.66,28.77,87100.0,22.0484,22.1481,21.9794,22.0638,87100.0
2008-12-02 12:55:00,28.78,29.0,28.74,28.94,92400.0,22.0714,22.2402,22.0408,22.1941,92400.0
2008-12-02 13:00:00,28.9,28.96,28.79,28.9,58400.0,22.1635,22.2095,22.0791,22.1635,58400.0
2008-12-02 13:05:00,28.92,28.93,28.65,28.71,84700.0,22.1788,22.1865,21.9717,22.0178,84700.0
2008-12-02 13:10:00,28.71,28.94,28.71,28.91,39300.0,22.0178,22.1941,22.0178,22.1711,39300.0
2008-12-02 13:15:00,28.92,28.96,28.84,28.88,37400.0,22.1788,22.2095,22.1174,22.1481,37400.0
2008-12-02 13:20:00,28.88,28.95,28.71,28.73,75700.0,22.1481,22.2018,22.0178,22.0331,75700.0
2008-12-02 13:25:00,28.71,28.89,28.71,28.8,64500.0,22.0178,22.1558,22.0178,22.0868,64500.0
2008-12-02 13:30:00,28.8,28.8,28.13,28.3,149300.0,22.0868,22.0868,21.5729,21.7033,149300.0
2008-12-02 13:35:00,28.27,28.37,27.84,28.02,114600.0,21.6803,21.757,21.3505,21.4886,114600.0
2008-12-02 13:40:00,28.02,28.38,27.97,28.16,110700.0,21.4886,21.7647,21.4502,21.596,110700.0
2008-12-02 13:45:00,28.18,28.24,27.78,27.82,114200.0,21.6113,21.6573,21.3045,21.3352,114200.0
2008-12-02 13:50:00,27.81,27.81,27.49,27.58,124000.0,21.3275,21.3275,21.0821,21.1512,124000.0
2008-12-02 13:55:00,27.59,27.74,27.45,27.56,116900.0,21.1588,21.2739,21.0515,21.1358,116900.0
2008-12-02 14:00:00,27.55,27.82,27.32,27.5,170200.0,21.1281,21.3352,20.9518,21.0898,170200.0
2008-12-02 14:05:00,27.5,27.7,27.43,27.52,167000.0,21.0898,21.2432,21.0361,21.1051,167000.0
2008-12-02 14:10:00,27.5,27.78,27.4,27.72,138100.0,21.0898,21.3045,21.0131,21.2585,138100.0
2008-12-02 14:15:00,27.74,27.83,27.49,27.62,89300.0,21.2739,21.3429,21.0821,21.1818,89300.0
2008-12-02 14:20:00,27.59,27.72,27.42,27.55,129500.0,21.1588,21.2585,21.0284,21.1281,129500.0
2008-12-02 14:25:00,27.53,27.56,27.26,27.53,145500.0,21.1128,21.1358,20.9057,21.1128,145500.0
2008-12-02 14:30:00,27.51,27.79,27.45,27.5,109000.0,21.0975,21.3122,21.0515,21.0898,109000.0
2008-12-02 14:35:00,27.51,27.65,27.33,27.4,163300.0,21.0975,21.2048,20.9594,21.0131,163300.0
2008-12-02 14:40:00,27.39,27.55,27.34,27.47,89000.0,21.0054,21.1281,20.9671,21.0668,89000.0
2008-12-02 14:45:00,27.49,27.57,27.36,27.57,101800.0,21.0821,21.1435,20.9824,21.1435,101800.0
2008-12-02 14:50:00,27.58,28.05,27.45,27.96,109000.0,21.1512,21.5116,21.0515,21.4426,109000.0
2008-12-02 14:55:00,27.98,28.54,27.9,28.47,122300.0,21.4579,21.8874,21.3966,21.8337,122300.0
2008-12-02 15:00:00,28.46,28.47,27.96,28.09,98700.0,21.826,21.8337,21.4426,21.5423,98700.0
2008-12-02 15:05:00,28.1,28.18,27.77,27.9,134100.0,21.5499,21.6113,21.2969,21.3966,134100.0
2008-12-02 15:10:00,27.86,28.17,27.79,28.15,166900.0,21.3659,21.6036,21.3122,21.5883,166900.0
2008-12-02 15:15:00,28.16,28.79,28.15,28.79,184300.0,21.596,22.0791,21.5883,22.0791,184300.0
2008-12-02 15:20:00,28.8,29.0,28.76,28.84,181200.0,22.0868,22.2402,22.0561,22.1174,181200.0
2008-12-02 15:25:00,28.83,29.1,28.75,28.8,167300.0,22.1098,22.3168,22.0484,22.0868,167300.0
2008-12-02 15:30:00,28.84,29.1,28.75,28.96,185700.0,22.1174,22.3168,22.0484,22.2095,185700.0
2008-12-02 15:35:00,28.93,29.43,28.88,29.18,270800.0,22.1865,22.5699,22.1481,22.3782,270800.0
2008-12-02 15:40:00,29.18,29.24,28.81,28.98,210100.0,22.3782,22.4242,22.0944,22.2248,210100.0
2008-12-02 15:45:00,28.98,29.16,28.47,28.47,273400.0,22.2248,22.3629,21.8337,21.8337,273400.0
2008-12-02 15:50:00,28.47,29.11,28.29,28.98,334400.0,21.8337,22.3245,21.6957,22.2248,334400.0
2008-12-02 15:55:00,28.99,29.45,28.89,29.28,374900.0,22.2325,22.5853,22.1558,22.4549,374900.0
2008-12-03 09:30:00,28.07,28.58,28.07,28.35,189300.0,21.5269,21.9181,21.5269,21.7417,189300.0
2008-12-03 09:35:00,28.38,29.25,28.35,28.91,180600.0,21.7647,22.4319,21.7417,22.1711,180600.0
2008-12-03 09:40:00,28.92,29.4,28.84,29.2,176100.0,22.1788,22.5469,22.1174,22.3935,176100.0
2008-12-03 09:45:00,29.2,29.2,28.54,28.67,198000.0,22.3935,22.3935,21.8874,21.9871,198000.0
2008-12-03 09:50:00,28.68,28.83,28.47,28.77,106000.0,21.9947,22.1098,21.8337,22.0638,106000.0
2008-12-03 09:55:00,28.76,28.77,28.56,28.62,103600.0,22.0561,22.0638,21.9027,21.9487,103600.0
2008-12-03 10:00:00,28.62,28.7,28.4,28.64,108600.0,21.9487,22.0101,21.78,21.9641,108600.0
2008-12-03 10:05:00,28.64,29.17,28.63,29.1,131400.0,21.9641,22.3705,21.9564,22.3168,131400.0
2008-12-03 10:10:00,29.1,29.2,28.92,29.1,94400.0,22.3168,22.3935,22.1788,22.3168,94400.0
2008-12-03 10:15:00,29.08,29.28,28.85,28.9,73400.0,22.3015,22.4549,22.1251,22.1635,73400.0
2008-12-03 10:20:00,28.9,29.23,28.88,29.19,67200.0,22.1635,22.4165,22.1481,22.3859,67200.0
2008-12-03 10:25:00,29.2,29.67,29.09,29.66,96200.0,22.3935,22.754,22.3092,22.7463,96200.0
2008-12-03 10:30:00,29.66,30.0,29.44,29.95,94800.0,22.7463,23.0071,22.5776,22.9687,94800.0
2008-12-03 10:35:00,29.95,30.18,29.77,29.86,93100.0,22.9687,23.1451,22.8307,22.8997,93100.0
2008-12-03 10:40:00,29.86,29.98,29.51,29.55,105500.0,22.8997,22.9917,22.6313,22.6619,105500.0
2008-12-03 10:45:00,29.58,29.92,29.51,29.73,89600.0,22.685,22.9457,22.6313,22.8,89600.0
2008-12-03 10:50:00,29.77,30.12,29.72,30.1,88700.0,22.8307,23.0991,22.7923,23.0837,88700.0
2008-12-03 10:55:00,30.11,30.5,30.02,30.42,169700.0,23.0914,23.3905,23.0224,23.3292,169700.0
2008-12-03 11:00:00,30.44,30.7,30.32,30.45,158400.0,23.3445,23.5439,23.2525,23.3522,158400.0
2008-12-03 11:05:00,30.45,30.64,30.18,30.41,100300.0,23.3522,23.4979,23.1451,23.3215,100300.0
2008-12-03 11:10:00,30.43,30.96,30.38,30.94,100500.0,23.3368,23.7433,23.2985,23.7279,100500.0
2008-12-03 11:15:00,30.91,31.06,30.63,30.68,114200.0,23.7049,23.82,23.4902,23.5285,114200.0
2008-12-03 11:20:00,30.67,30.71,30.5,30.61,62800.0,23.5209,23.5516,23.3905,23.4749,62800.0
2008-12-03 11:25:00,30.6,30.82,30.42,30.49,91300.0,23.4672,23.6359,23.3292,23.3828,91300.0
2008-12-03 11:30:00,30.5,30.63,30.45,30.46,91700.0,23.3905,23.4902,23.3522,23.3598,91700.0
2008-12-03 11:35:00,30.45,30.61,30.28,30.55,81600.0,23.3522,23.4749,23.2218,23.4288,81600.0
2008-12-03 11:40:00,30.51,30.74,30.43,30.54,80400.0,23.3982,23.5746,23.3368,23.4212,80400.0
2008-12-03 11:45:00,30.53,30.53,30.21,30.27,49300.0,23.4135,23.4135,23.1681,23.2141,49300.0
2008-12-03 11:50:00,30.29,30.58,30.14,30.58,52900.0,23.2295,23.4519,23.1144,23.4519,52900.0
2008-12-03 11:55:00,30.61,30.61,30.36,30.57,49700.0,23.4749,23.4749,23.2831,23.4442,49700.0
2008-12-03 12:00:00,30.57,30.57,30.18,30.23,54200.0,23.4442,23.4442,23.1451,23.1834,54200.0
2008-12-03 12:05:00,30.21,30.27,29.86,29.86,71400.0,23.1681,23.2141,22.8997,22.8997,71400.0
2008-12-03 12:10:00,29.85,29.9,29.62,29.68,135700.0,22.892,22.9304,22.7156,22.7616,135700.0
2008-12-03 12:15:00,29.69,29.75,29.63,29.67,76900.0,22.7693,22.8153,22.7233,22.754,76900.0
2008-12-03 12:20:00,29.67,29.77,29.63,29.73,104800.0,22.754,22.8307,22.7233,22.8,104800.0
2008-12-03 12:25:00,29.76,29.81,29.66,29.71,66600.0,22.823,22.8613,22.7463,22.7847,66600.0
2008-12-03 12:30:00,29.72,29.95,29.71,29.77,56000.0,22.7923,22.9687,22.7847,22.8307,56000.0
2008-12-03 12:35:00,29.75,29.95,29.57,29.75,81500.0,22.8153,22.9687,22.6773,22.8153,81500.0
2008-12-03 12:40:00,29.78,29.78,29.42,29.55,78400.0,22.8383,22.8383,22.5623,22.6619,78400.0
2008-12-03 12:45:00,29.53,29.66,29.24,29.33,99200.0,22.6466,22.7463,22.4242,22.4932,99200.0
2008-12-03 12:50:00,29.37,29.45,29.21,29.4,56900.0,22.5239,22.5853,22.4012,22.5469,56900.0
2008-12-03 12:55:00,29.44,29.6,29.28,29.36,73300.0,22.5776,22.7003,22.4549,22.5162,73300.0
2008-12-03 13:00:00,29.39,29.41,29.24,29.38,50500.0,22.5392,22.5546,22.4242,22.5316,50500.0
2008-12-03 13:05:00,29.36,29.39,29.1,29.11,60000.0,22.5162,22.5392,22.3168,22.3245,60000.0
2008-12-03 13:10:00,29.1,29.21,29.05,29.15,52600.0,22.3168,22.4012,22.2785,22.3552,52600.0
2008-12-03 13:15:00,29.14,29.28,29.05,29.21,35800.0,22.3475,22.4549,22.2785,22.4012,35800.0
2008-12-03 13:20:00,29.19,29.36,29.16,29.19,60400.0,22.3859,22.5162,22.3629,22.3859,60400.0
2008-12-03 13:25:00,29.19,29.33,29.13,29.24,122800.0,22.3859,22.4932,22.3398,22.4242,122800.0
2008-12-03 13:30:00,29.21,29.31,29.16,29.31,57800.0,22.4012,22.4779,22.3629,22.4779,57800.0
2008-12-03 13:35:00,29.3,29.3,29.19,29.24,44100.0,22.4702,22.4702,22.3859,22.4242,44100.0
2008-12-03 13:40:00,29.25,29.27,29.11,29.21,65000.0,22.4319,22.4472,22.3245,22.4012,65000.0
2008-12-03 13:45:00,29.21,29.23,28.96,29.09,72900.0,22.4012,22.4165,22.2095,22.3092,72900.0
2008-12-03 13:50:00,29.1,29.1,28.85,28.9,66900.0,22.3168,22.3168,22.1251,22.1635,66900.0
2008-12-03 13:55:00,28.9,29.04,28.83,29.0,49600.0,22.1635,22.2708,22.1098,22.2402,49600.0
2008-12-03 14:00:00,29.0,29.5,28.92,29.47,81000.0,22.2402,22.6236,22.1788,22.6006,81000.0
2008-12-03 14:05:00,29.46,29.47,29.03,29.27,73900.0,22.5929,22.6006,22.2632,22.4472,73900.0
2008-12-03 14:10:00,29.27,29.71,29.22,29.44,88400.0,22.4472,22.7847,22.4089,22.5776,88400.0
2008-12-03 14:15:00,29.44,29.96,29.37,29.88,111200.0,22.5776,22.9764,22.5239,22.915,111200.0
2008-12-03 14:20:00,29.87,30.02,29.7,29.94,47500.0,22.9074,23.0224,22.777,22.961,47500.0
2008-12-03 14:25:00,29.96,30.26,29.9,30.0,113800.0,22.9764,23.2064,22.9304,23.0071,113800.0
2008-12-03 14:30:00,29.99,30.49,29.97,30.21,117000.0,22.9994,23.3828,22.984,23.1681,117000.0
2008-12-03 14:35:00,30.23,30.36,29.93,29.94,76700.0,23.1834,23.2831,22.9534,22.961,76700.0
2008-12-03 14:40:00,29.92,30.37,29.92,30.26,76300.0,22.9457,23.2908,22.9457,23.2064,76300.0
2008-12-03 14:45:00,30.26,30.45,30.12,30.17,85600.0,23.2064,23.3522,23.0991,23.1374,85600.0
2008-12-03 14:50:00,30.2,30.48,30.15,30.34,93600.0,23.1604,23.3752,23.1221,23.2678,93600.0
2008-12-03 14:55:00,30.35,30.37,29.95,29.99,95700.0,23.2755,23.2908,22.9687,22.9994,95700.0
2008-12-03 15:00:00,30.01,30.15,29.65,29.81,91600.0,23.0147,23.1221,22.7386,22.8613,91600.0
2008-12-03 15:05:00,29.78,30.42,29.78,30.32,112800.0,22.8383,23.3292,22.8383,23.2525,112800.0
2008-12-03 15:10:00,30.33,30.41,30.11,30.21,77900.0,23.2601,23.3215,23.0914,23.1681,77900.0
2008-12-03 15:15:00,30.2,30.32,29.8,30.22,140000.0,23.1604,23.2525,22.8537,23.1758,140000.0
2008-12-03 15:20:00,30.25,30.52,30.13,30.21,104100.0,23.1988,23.4058,23.1068,23.1681,104100.0
2008-12-03 15:25:00,30.2,30.39,29.99,30.34,148200.0,23.1604,23.3061,22.9994,23.2678,148200.0
2008-12-03 15:30:00,30.35,30.58,30.12,30.39,170800.0,23.2755,23.4519,23.0991,23.3061,170800.0
2008-12-03 15:35:00,30.39,30.76,30.37,30.7,143800.0,23.3061,23.5899,23.2908,23.5439,143800.0
2008-12-03 15:40:00,30.71,31.13,30.64,30.9,192700.0,23.5516,23.8737,23.4979,23.6973,192700.0
2008-12-03 15:45:00,30.88,31.1,30.62,30.92,177700.0,23.6819,23.8506,23.4825,23.7126,177700.0
2008-12-03 15:50:00,30.89,31.54,30.82,31.53,344600.0,23.6896,24.1881,23.6359,24.1804,344600.0
2008-12-03 15:55:00,31.52,31.7,31.2,31.56,601100.0,24.1727,24.3108,23.9273,24.2034,601100.0
2008-12-04 09:30:00,30.74,31.3,30.59,31.25,138200.0,23.5746,24.004,23.4595,23.9657,138200.0
2008-12-04 09:35:00,31.25,31.98,30.95,31.58,256200.0,23.9657,24.5255,23.7356,24.2188,256200.0
2008-12-04 09:40:00,31.58,31.64,31.17,31.37,94800.0,24.2188,24.2648,23.9043,24.0577,94800.0
2008-12-04 09:45:00,31.45,31.61,31.16,31.34,56600.0,24.1191,24.2418,23.8967,24.0347,56600.0
2008-12-04 09:50:00,31.34,31.79,31.34,31.62,63400.0,24.0347,24.3798,24.0347,24.2494,63400.0
2008-12-04 09:55:00,31.62,31.69,30.97,31.11,113700.0,24.2494,24.3031,23.7509,23.8583,113700.0
2008-12-04 10:00:00,31.11,31.54,31.03,31.38,116500.0,23.8583,24.1881,23.797,24.0654,116500.0
2008-12-04 10:05:00,31.42,31.42,30.97,31.24,92000.0,24.0961,24.0961,23.7509,23.958,92000.0
2008-12-04 10:10:00,31.21,31.25,30.61,30.74,101700.0,23.935,23.9657,23.4749,23.5746,101700.0
2008-12-04 10:15:00,30.72,31.42,30.72,31.27,57500.0,23.5592,24.0961,23.5592,23.981,57500.0
2008-12-04 10:20:00,31.24,31.54,31.1,31.4,44000.0,23.958,24.1881,23.8506,24.0807,44000.0
2008-12-04 10:25:00,31.39,31.49,31.24,31.41,63200.0,24.073,24.1497,23.958,24.0884,63200.0
2008-12-04 10:30:00,31.4,31.54,31.28,31.5,60000.0,24.0807,24.1881,23.9887,24.1574,60000.0
2008-12-04 10:35:00,31.53,31.97,31.51,31.84,71100.0,24.1804,24.5179,24.1651,24.4182,71100.0
2008-12-04 10:40:00,31.82,32.0,31.75,31.76,62000.0,24.4028,24.5409,24.3491,24.3568,62000.0
2008-12-04 10:45:00,31.74,31.95,31.69,31.79,52100.0,24.3415,24.5025,24.3031,24.3798,52100.0
2008-12-04 10:50:00,31.76,32.12,31.67,31.93,91800.0,24.3568,24.6329,24.2878,24.4872,91800.0
2008-12-04 10:55:00,31.93,31.99,31.81,31.84,61400.0,24.4872,24.5332,24.3951,24.4182,61400.0
2008-12-04 11:00:00,31.87,31.89,31.7,31.84,49500.0,24.4412,24.4565,24.3108,24.4182,49500.0
2008-12-04 11:05:00,31.83,31.86,31.47,31.47,48500.0,24.4105,24.4335,24.1344,24.1344,48500.0
2008-12-04 11:10:00,31.45,31.5,31.31,31.44,68300.0,24.1191,24.1574,24.0117,24.1114,68300.0
2008-12-04 11:15:00,31.44,31.85,31.43,31.82,82200.0,24.1114,24.4258,24.1037,24.4028,82200.0
2008-12-04 11:20:00,31.8,32.09,31.73,32.06,48300.0,24.3875,24.6099,24.3338,24.5869,48300.0
2008-12-04 11:25:00,32.04,32.2,31.94,32.04,41000.0,24.5715,24.6942,24.4948,24.5715,41000.0
2008-12-04 11:30:00,32.02,32.06,31.85,31.92,58200.0,24.5562,24.5869,24.4258,24.4795,58200.0
2008-12-04 11:35:00,31.89,32.02,31.68,31.95,53000.0,24.4565,24.5562,24.2954,24.5025,53000.0
2008-12-04 11:40:00,31.93,32.0,31.67,31.68,38100.0,24.4872,24.5409,24.2878,24.2954,38100.0
2008-12-04 11:45:00,31.69,31.92,31.62,31.9,61900.0,24.3031,24.4795,24.2494,24.4642,61900.0
2008-12-04 11:50:00,31.88,32.0,31.74,32.0,39800.0,24.4488,24.5409,24.3415,24.5409,39800.0
2008-12-04 11:55:00,32.0,32.19,31.83,31.88,53500.0,24.5409,24.6866,24.4105,24.4488,53500.0
2008-12-04 12:00:00,31.87,31.97,31.65,31.7,51000.0,24.4412,24.5179,24.2724,24.3108,51000.0
2008-12-04 12:05:00,31.68,31.9,31.65,31.87,39300.0,24.2954,24.4642,24.2724,24.4412,39300.0
2008-12-04 12:10:00,31.85,31.91,31.67,31.69,39600.0,24.4258,24.4718,24.2878,24.3031,39600.0
2008-12-04 12:15:00,31.68,31.85,31.63,31.69,49900.0,24.2954,24.4258,24.2571,24.3031,49900.0
2008-12-04 12:20:00,31.7,31.84,31.6,31.8,56400.0,24.3108,24.4182,24.2341,24.3875,56400.0
2008-12-04 12:25:00,31.8,32.0,31.72,31.88,54600.0,24.3875,24.5409,24.3261,24.4488,54600.0
2008-12-04 12:30:00,31.92,31.97,31.77,31.95,43700.0,24.4795,24.5179,24.3645,24.5025,43700.0
2008-12-04 12:35:00,31.99,32.23,31.9,32.14,83200.0,24.5332,24.7172,24.4642,24.6482,83200.0
2008-12-04 12:40:00,32.11,32.17,31.98,32.09,83800.0,24.6252,24.6712,24.5255,24.6099,83800.0
2008-12-04 12:45:00,32.09,32.3,32.03,32.05,40500.0,24.6099,24.7709,24.5639,24.5792,40500.0
2008-12-04 12:50:00,32.06,32.12,31.87,32.03,64100.0,24.5869,24.6329,24.4412,24.5639,64100.0
2008-12-04 12:55:00,32.02,32.22,32.02,32.17,33100.0,24.5562,24.7096,24.5562,24.6712,33100.0
2008-12-04 13:00:00,32.15,32.15,31.88,32.06,56400.0,24.6559,24.6559,24.4488,24.5869,56400.0
2008-12-04 13:05:00,32.05,32.16,31.97,32.04,26900.0,24.5792,24.6636,24.5179,24.5715,26900.0
2008-12-04 13:10:00,32.05,32.08,31.89,31.97,65100.0,24.5792,24.6022,24.4565,24.5179,65100.0
2008-12-04 13:15:00,31.97,32.04,31.84,31.98,40300.0,24.5179,24.5715,24.4182,24.5255,40300.0
2008-12-04 13:20:00,31.99,32.08,31.91,32.06,54800.0,24.5332,24.6022,24.4718,24.5869,54800.0
2008-12-04 13:25:00,32.02,32.08,31.8,31.8,78100.0,24.5562,24.6022,24.3875,24.3875,78100.0
2008-12-04 13:30:00,31.79,31.81,31.62,31.75,93000.0,24.3798,24.3951,24.2494,24.3491,93000.0
2008-12-04 13:35:00,31.74,32.01,31.73,31.96,40400.0,24.3415,24.5485,24.3338,24.5102,40400.0
2008-12-04 13:40:00,31.97,32.11,31.93,31.96,38600.0,24.5179,24.6252,24.4872,24.5102,38600.0
2008-12-04 13:45:00,31.95,32.27,31.94,32.23,45900.0,24.5025,24.7479,24.4948,24.7172,45900.0
2008-12-04 13:50:00,32.22,32.59,32.18,32.45,81100.0,24.7096,24.9933,24.6789,24.886,81100.0
2008-12-04 13:55:00,32.46,32.53,32.34,32.43,57600.0,24.8936,24.9473,24.8016,24.8706,57600.0
2008-12-04 14:00:00,32.42,32.75,32.36,32.68,73900.0,24.863,25.116,24.8169,25.0624,73900.0
2008-12-04 14:05:00,32.7,32.88,32.64,32.73,62300.0,25.0777,25.2157,25.0317,25.1007,62300.0
2008-12-04 14:10:00,32.73,32.87,32.68,32.76,61100.0,25.1007,25.2081,25.0624,25.1237,61100.0
2008-12-04 14:15:00,32.76,32.76,32.42,32.42,107400.0,25.1237,25.1237,24.863,24.863,107400.0
2008-12-04 14:20:00,32.42,32.78,32.36,32.76,67300.0,24.863,25.139,24.8169,25.1237,67300.0
2008-12-04 14:25:00,32.76,32.77,32.56,32.71,80000.0,25.1237,25.1314,24.9703,25.0854,80000.0
2008-12-04 14:30:00,32.71,32.98,32.69,32.95,66300.0,25.0854,25.2924,25.07,25.2694,66300.0
2008-12-04 14:35:00,32.95,33.02,32.81,32.94,82300.0,25.2694,25.3231,25.162,25.2617,82300.0
2008-12-04 14:40:00,32.93,32.97,32.5,32.54,67900.0,25.2541,25.2848,24.9243,24.955,67900.0
2008-12-04 14:45:00,32.5,32.56,32.15,32.37,112800.0,24.9243,24.9703,24.6559,24.8246,112800.0
2008-12-04 14:50:00,32.37,32.51,32.21,32.45,52900.0,24.8246,24.932,24.7019,24.886,52900.0
2008-12-04 14:55:00,32.45,32.66,32.29,32.3,55900.0,24.886,25.047,24.7633,24.7709,55900.0
2008-12-04 15:00:00,32.28,32.35,31.66,31.72,108500.0,24.7556,24.8093,24.2801,24.3261,108500.0
2008-12-04 15:05:00,31.72,31.72,31.39,31.54,96600.0,24.3261,24.3261,24.073,24.1881,96600.0
2008-12-04 15:10:00,31.52,31.82,31.33,31.34,83700.0,24.1727,24.4028,24.027,24.0347,83700.0
2008-12-04 15:15:00,31.31,31.47,31.02,31.19,142900.0,24.0117,24.1344,23.7893,23.9197,142900.0
2008-12-04 15:20:00,31.23,31.24,30.7,30.93,170700.0,23.9503,23.958,23.5439,23.7203,170700.0
2008-12-04 15:25:00,30.94,31.14,30.65,30.65,151100.0,23.7279,23.8813,23.5055,23.5055,151100.0
2008-12-04 15:30:00,30.65,30.87,30.44,30.61,118400.0,23.5055,23.6743,23.3445,23.4749,118400.0
2008-12-04 15:35:00,30.6,30.73,30.3,30.49,166900.0,23.4672,23.5669,23.2371,23.3828,166900.0
2008-12-04 15:40:00,30.47,31.05,30.26,30.91,208200.0,23.3675,23.8123,23.2064,23.7049,208200.0
2008-12-04 15:45:00,30.91,31.18,30.74,30.81,210000.0,23.7049,23.912,23.5746,23.6282,210000.0
2008-12-04 15:50:00,30.81,30.91,30.54,30.77,190100.0,23.6282,23.7049,23.4212,23.5976,190100.0
2008-12-04 15:55:00,30.78,31.24,30.64,30.94,318800.0,23.6052,23.958,23.4979,23.7279,318800.0
2008-12-05 09:30:00,29.62,30.04,29.55,29.78,162000.0,22.7156,23.0377,22.6619,22.8383,162000.0
2008-12-05 09:35:00,29.78,30.01,29.52,30.01,196000.0,22.8383,23.0147,22.6389,23.0147,196000.0
2008-12-05 09:40:00,30.0,30.47,29.48,29.48,164400.0,23.0071,23.3675,22.6083,22.6083,164400.0
2008-12-05 09:45:00,29.48,29.74,29.4,29.5,139800.0,22.6083,22.8077,22.5469,22.6236,139800.0
2008-12-05 09:50:00,29.53,29.93,29.5,29.85,118700.0,22.6466,22.9534,22.6236,22.892,118700.0
2008-12-05 09:55:00,29.86,29.91,29.5,29.54,144000.0,22.8997,22.938,22.6236,22.6543,144000.0
2008-12-05 10:00:00,29.5,29.62,29.37,29.53,138100.0,22.6236,22.7156,22.5239,22.6466,138100.0
2008-12-05 10:05:00,29.54,29.77,29.42,29.51,95300.0,22.6543,22.8307,22.5623,22.6313,95300.0
2008-12-05 10:10:00,29.5,29.53,29.2,29.32,133100.0,22.6236,22.6466,22.3935,22.4856,133100.0
2008-12-05 10:15:00,29.32,29.54,29.18,29.25,140700.0,22.4856,22.6543,22.3782,22.4319,140700.0
2008-12-05 10:20:00,29.23,29.44,29.18,29.41,158300.0,22.4165,22.5776,22.3782,22.5546,158300.0
2008-12-05 10:25:00,29.39,29.71,29.39,29.55,52900.0,22.5392,22.7847,22.5392,22.6619,52900.0
2008-12-05 10:30:00,29.54,29.84,29.39,29.78,64800.0,22.6543,22.8843,22.5392,22.8383,64800.0
2008-12-05 10:35:00,29.75,29.8,29.42,29.49,50300.0,22.8153,22.8537,22.5623,22.6159,50300.0
2008-12-05 10:40:00,29.46,29.69,29.28,29.38,89500.0,22.5929,22.7693,22.4549,22.5316,89500.0
2008-12-05 10:45:00,29.34,29.95,29.28,29.93,87300.0,22.5009,22.9687,22.4549,22.9534,87300.0
2008-12-05 10:50:00,29.92,30.29,29.8,30.18,115700.0,22.9457,23.2295,22.8537,23.1451,115700.0
2008-12-05 10:55:00,30.17,30.72,30.17,30.45,134100.0,23.1374,23.5592,23.1374,23.3522,134100.0
2008-12-05 11:00:00,30.46,30.77,30.45,30.57,119100.0,23.3598,23.5976,23.3522,23.4442,119100.0
2008-12-05 11:05:00,30.54,30.63,30.34,30.45,61900.0,23.4212,23.4902,23.2678,23.3522,61900.0
2008-12-05 11:10:00,30.46,30.54,30.28,30.28,78200.0,23.3598,23.4212,23.2218,23.2218,78200.0
2008-12-05 11:15:00,30.29,30.36,30.0,30.28,102600.0,23.2295,23.2831,23.0071,23.2218,102600.0
2008-12-05 11:20:00,30.28,30.31,29.98,29.98,49200.0,23.2218,23.2448,22.9917,22.9917,49200.0
2008-12-05 11:25:00,29.98,30.3,29.96,30.12,61500.0,22.9917,23.2371,22.9764,23.0991,61500.0
2008-12-05 11:30:00,30.09,30.12,29.76,30.02,64600.0,23.0761,23.0991,22.823,23.0224,64600.0
2008-12-05 11:35:00,30.0,30.0,29.66,29.94,110200.0,23.0071,23.0071,22.7463,22.961,110200.0
2008-12-05 11:40:00,29.94,30.22,29.86,30.2,111600.0,22.961,23.1758,22.8997,23.1604,111600.0
2008-12-05 11:45:00,30.2,30.2,30.09,30.1,26400.0,23.1604,23.1604,23.0761,23.0837,26400.0
2008-12-05 11:50:00,30.09,30.5,30.09,30.47,52000.0,23.0761,23.3905,23.0761,23.3675,52000.0
2008-12-05 11:55:00,30.46,30.46,30.2,30.25,47700.0,23.3598,23.3598,23.1604,23.1988,47700.0
2008-12-05 12:00:00,30.25,30.64,30.24,30.52,77400.0,23.1988,23.4979,23.1911,23.4058,77400.0
2008-12-05 12:05:00,30.49,30.75,30.38,30.7,66900.0,23.3828,23.5822,23.2985,23.5439,66900.0
2008-12-05 12:10:00,30.67,30.79,30.58,30.69,48400.0,23.5209,23.6129,23.4519,23.5362,48400.0
2008-12-05 12:15:00,30.71,30.73,30.42,30.55,55100.0,23.5516,23.5669,23.3292,23.4288,55100.0
2008-12-05 12:20:00,30.52,30.78,30.45,30.48,38700.0,23.4058,23.6052,23.3522,23.3752,38700.0
2008-12-05 12:25:00,30.45,30.65,30.43,30.63,39000.0,23.3522,23.5055,23.3368,23.4902,39000.0
2008-12-05 12:30:00,30.61,30.66,30.22,30.22,56900.0,23.4749,23.5132,23.1758,23.1758,56900.0
2008-12-05 12:35:00,30.21,30.41,30.17,30.35,53200.0,23.1681,23.3215,23.1374,23.2755,53200.0
2008-12-05 12:40:00,30.34,30.37,29.98,30.19,55000.0,23.2678,23.2908,22.9917,23.1528,55000.0
2008-12-05 12:45:00,30.17,30.32,30.05,30.14,39500.0,23.1374,23.2525,23.0454,23.1144,39500.0
2008-12-05 12:50:00,30.12,30.2,30.01,30.15,32400.0,23.0991,23.1604,23.0147,23.1221,32400.0
2008-12-05 12:55:00,30.15,30.29,30.03,30.23,29400.0,23.1221,23.2295,23.0301,23.1834,29400.0
2008-12-05 13:00:00,30.25,30.37,30.19,30.24,49200.0,23.1988,23.2908,23.1528,23.1911,49200.0
2008-12-05 13:05:00,30.28,30.54,30.19,30.42,99000.0,23.2218,23.4212,23.1528,23.3292,99000.0
2008-12-05 13:10:00,30.39,30.62,30.33,30.59,65900.0,23.3061,23.4825,23.2601,23.4595,65900.0
2008-12-05 13:15:00,30.61,30.73,30.43,30.47,49800.0,23.4749,23.5669,23.3368,23.3675,49800.0
2008-12-05 13:20:00,30.49,30.7,30.43,30.48,44200.0,23.3828,23.5439,23.3368,23.3752,44200.0
2008-12-05 13:25:00,30.53,30.76,30.51,30.65,87300.0,23.4135,23.5899,23.3982,23.5055,87300.0
2008-12-05 13:30:00,30.65,30.89,30.65,30.74,55500.0,23.5055,23.6896,23.5055,23.5746,55500.0
2008-12-05 13:35:00,30.76,30.9,30.65,30.84,64500.0,23.5899,23.6973,23.5055,23.6513,64500.0
2008-12-05 13:40:00,30.87,30.91,30.66,30.78,51100.0,23.6743,23.7049,23.5132,23.6052,51100.0
2008-12-05 13:45:00,30.78,31.19,30.78,31.18,139900.0,23.6052,23.9197,23.6052,23.912,139900.0
2008-12-05 13:50:00,31.19,31.19,30.78,30.88,99000.0,23.9197,23.9197,23.6052,23.6819,99000.0
2008-12-05 13:55:00,30.9,31.06,30.56,30.56,114500.0,23.6973,23.82,23.4365,23.4365,114500.0
2008-12-05 14:00:00,30.6,30.66,30.3,30.34,127300.0,23.4672,23.5132,23.2371,23.2678,127300.0
2008-12-05 14:05:00,30.32,30.44,29.98,29.98,141200.0,23.2525,23.3445,22.9917,22.9917,141200.0
2008-12-05 14:10:00,30.01,30.3,29.95,30.27,105900.0,23.0147,23.2371,22.9687,23.2141,105900.0
2008-12-05 14:15:00,30.27,30.3,30.02,30.23,96700.0,23.2141,23.2371,23.0224,23.1834,96700.0
2008-12-05 14:20:00,30.26,30.71,30.13,30.65,95900.0,23.2064,23.5516,23.1068,23.5055,95900.0
2008-12-05 14:25:00,30.67,30.78,30.59,30.69,101100.0,23.5209,23.6052,23.4595,23.5362,101100.0
2008-12-05 14:30:00,30.68,30.77,30.46,30.73,69700.0,23.5285,23.5976,23.3598,23.5669,69700.0
2008-12-05 14:35:00,30.75,31.06,30.64,31.06,92700.0,23.5822,23.82,23.4979,23.82,92700.0
2008-12-05 14:40:00,31.03,31.54,31.02,31.5,136300.0,23.797,24.1881,23.7893,24.1574,136300.0
2008-12-05 14:45:00,31.48,31.83,31.39,31.73,167500.0,24.1421,24.4105,24.073,24.3338,167500.0
2008-12-05 14:50:00,31.73,31.9,31.59,31.85,163200.0,24.3338,24.4642,24.2264,24.4258,163200.0
2008-12-05 14:55:00,31.8,31.98,31.75,31.85,112900.0,24.3875,24.5255,24.3491,24.4258,112900.0
2008-12-05 15:00:00,31.85,31.98,31.62,31.66,165900.0,24.4258,24.5255,24.2494,24.2801,165900.0
2008-12-05 15:05:00,31.64,31.96,31.64,31.85,150400.0,24.2648,24.5102,24.2648,24.4258,150400.0
2008-12-05 15:10:00,31.83,32.16,31.75,32.11,165600.0,24.4105,24.6636,24.3491,24.6252,165600.0
2008-12-05 15:15:00,32.13,32.51,32.13,32.36,146700.0,24.6406,24.932,24.6406,24.8169,146700.0
2008-12-05 15:20:00,32.36,32.37,32.01,32.16,123100.0,24.8169,24.8246,24.5485,24.6636,123100.0
2008-12-05 15:25:00,32.13,32.36,32.09,32.19,111600.0,24.6406,24.8169,24.6099,24.6866,111600.0
2008-12-05 15:30:00,32.21,32.6,32.16,32.41,158000.0,24.7019,25.001,24.6636,24.8553,158000.0
2008-12-05 15:35:00,32.42,32.79,32.23,32.7,198500.0,24.863,25.1467,24.7172,25.0777,198500.0
2008-12-05 15:40:00,32.72,32.78,32.21,32.31,194700.0,25.093,25.139,24.7019,24.7786,194700.0
2008-12-05 15:45:00,32.31,32.41,32.15,32.35,240400.0,24.7786,24.8553,24.6559,24.8093,240400.0
2008-12-05 15:50:00,32.34,32.4,32.07,32.19,262000.0,24.8016,24.8476,24.5945,24.6866,262000.0
2008-12-05 15:55:00,32.19,32.74,32.17,32.63,303900.0,24.6866,25.1084,24.6712,25.024,303900.0
2008-12-08 09:30:00,34.0,34.0,32.81,33.34,189000.0,26.0747,26.0747,25.162,25.5685,189000.0
2008-12-08 09:35:00,33.3,33.9,33.23,33.42,141800.0,25.5378,25.998,25.4841,25.6299,141800.0
2008-12-08 09:40:00,33.42,34.46,33.4,34.39,123900.0,25.6299,26.4274,25.6145,26.3738,123900.0
2008-12-08 09:45:00,34.4,34.42,33.53,33.68,135500.0,26.3814,26.3968,25.7142,25.8293,135500.0
2008-12-08 09:50:00,33.63,33.72,33.07,33.1,81900.0,25.7909,25.8599,25.3614,25.3844,81900.0
2008-12-08 09:55:00,33.1,33.27,32.91,33.04,91600.0,25.3844,25.5148,25.2387,25.3384,91600.0
2008-12-08 10:00:00,33.05,33.11,32.21,32.55,123900.0,25.3461,25.3921,24.7019,24.9627,123900.0
2008-12-08 10:05:00,32.51,32.92,32.51,32.78,108200.0,24.932,25.2464,24.932,25.139,108200.0
2008-12-08 10:10:00,32.8,32.9,32.54,32.55,85700.0,25.1544,25.2311,24.955,24.9627,85700.0
2008-12-08 10:15:00,32.55,32.71,32.32,32.33,61800.0,24.9627,25.0854,24.7863,24.7939,61800.0
2008-12-08 10:20:00,32.32,32.53,32.25,32.42,120900.0,24.7863,24.9473,24.7326,24.863,120900.0
2008-12-08 10:25:00,32.43,32.61,32.25,32.59,75900.0,24.8706,25.0087,24.7326,24.9933,75900.0
2008-12-08 10:30:00,32.57,32.78,32.48,32.75,56300.0,24.978,25.139,24.909,25.116,56300.0
2008-12-08 10:35:00,32.77,32.95,32.61,32.91,48700.0,25.1314,25.2694,25.0087,25.2387,48700.0
2008-12-08 10:40:00,32.92,33.07,32.83,33.02,71900.0,25.2464,25.3614,25.1774,25.3231,71900.0
2008-12-08 10:45:00,33.02,33.3,33.01,33.01,51000.0,25.3231,25.5378,25.3154,25.3154,51000.0
2008-12-08 10:50:00,33.01,33.15,32.9,33.04,62600.0,25.3154,25.4228,25.2311,25.3384,62600.0
2008-12-08 10:55:00,33.05,33.39,33.03,33.39,48300.0,25.3461,25.6069,25.3308,25.6069,48300.0
2008-12-08 11:00:00,33.37,33.49,33.27,33.37,38800.0,25.5915,25.6835,25.5148,25.5915,38800.0
2008-12-08 11:05:00,33.35,33.39,33.13,33.15,46600.0,25.5762,25.6069,25.4075,25.4228,46600.0
2008-12-08 11:10:00,33.16,33.17,32.81,32.93,86100.0,25.4305,25.4381,25.162,25.2541,86100.0
2008-12-08 11:15:00,32.93,33.01,32.82,32.85,60900.0,25.2541,25.3154,25.1697,25.1927,60900.0
2008-12-08 11:20:00,32.87,32.96,32.62,32.72,61400.0,25.2081,25.2771,25.0163,25.093,61400.0
2008-12-08 11:25:00,32.74,32.8,32.64,32.71,53100.0,25.1084,25.1544,25.0317,25.0854,53100.0
2008-12-08 11:30:00,32.73,32.8,32.66,32.73,60000.0,25.1007,25.1544,25.047,25.1007,60000.0
2008-12-08 11:35:00,32.71,32.78,32.62,32.69,98500.0,25.0854,25.139,25.0163,25.07,98500.0
2008-12-08 11:40:00,32.68,32.68,32.34,32.36,95400.0,25.0624,25.0624,24.8016,24.8169,95400.0
2008-12-08 11:45:00,32.37,32.57,32.34,32.56,64000.0,24.8246,24.978,24.8016,24.9703,64000.0
2008-12-08 11:50:00,32.51,32.56,32.31,32.39,43400.0,24.932,24.9703,24.7786,24.8399,43400.0
2008-12-08 11:55:00,32.41,32.58,32.32,32.49,86600.0,24.8553,24.9857,24.7863,24.9166,86600.0
2008-12-08 12:00:00,32.52,32.82,32.52,32.61,40300.0,24.9396,25.1697,24.9396,25.0087,40300.0
2008-12-08 12:05:00,32.64,32.77,32.33,32.41,44200.0,25.0317,25.1314,24.7939,24.8553,44200.0
2008-12-08 12:10:00,32.35,32.48,32.1,32.46,81400.0,24.8093,24.909,24.6175,24.8936,81400.0
2008-12-08 12:15:00,32.44,32.84,32.42,32.79,58300.0,24.8783,25.1851,24.863,25.1467,58300.0
2008-12-08 12:20:00,32.8,32.85,32.62,32.77,45500.0,25.1544,25.1927,25.0163,25.1314,45500.0
2008-12-08 12:25:00,32.73,32.98,32.73,32.87,60000.0,25.1007,25.2924,25.1007,25.2081,60000.0
2008-12-08 12:30:00,32.85,32.98,32.78,32.86,33200.0,25.1927,25.2924,25.139,25.2004,33200.0
2008-12-08 12:35:00,32.86,33.0,32.8,32.89,39300.0,25.2004,25.3078,25.1544,25.2234,39300.0
2008-12-08 12:40:00,32.91,33.0,32.88,32.94,44000.0,25.2387,25.3078,25.2157,25.2617,44000.0
2008-12-08 12:45:00,32.97,33.17,32.87,32.91,33500.0,25.2848,25.4381,25.2081,25.2387,33500.0
2008-12-08 12:50:00,32.9,33.0,32.79,32.82,42900.0,25.2311,25.3078,25.1467,25.1697,42900.0
2008-12-08 12:55:00,32.83,33.04,32.8,32.98,26400.0,25.1774,25.3384,25.1544,25.2924,26400.0
2008-12-08 13:00:00,32.99,33.26,32.94,33.22,42800.0,25.3001,25.5072,25.2617,25.4765,42800.0
2008-12-08 13:05:00,33.21,33.23,32.96,33.13,31300.0,25.4688,25.4841,25.2771,25.4075,31300.0
2008-12-08 13:10:00,33.12,33.2,33.02,33.07,29600.0,25.3998,25.4611,25.3231,25.3614,29600.0
2008-12-08 13:15:00,33.05,33.09,32.82,32.86,29400.0,25.3461,25.3768,25.1697,25.2004,29400.0
2008-12-08 13:20:00,32.86,33.07,32.83,32.92,36800.0,25.2004,25.3614,25.1774,25.2464,36800.0
2008-12-08 13:25:00,32.94,33.2,32.91,33.04,36300.0,25.2617,25.4611,25.2387,25.3384,36300.0
2008-12-08 13:30:00,33.04,33.04,32.63,32.77,61700.0,25.3384,25.3384,25.024,25.1314,61700.0
2008-12-08 13:35:00,32.78,32.82,32.56,32.77,32100.0,25.139,25.1697,24.9703,25.1314,32100.0
2008-12-08 13:40:00,32.76,32.9,32.72,32.73,27500.0,25.1237,25.2311,25.093,25.1007,27500.0
2008-12-08 13:45:00,32.74,32.75,32.54,32.61,38200.0,25.1084,25.116,24.955,25.0087,38200.0
2008-12-08 13:50:00,32.61,32.79,32.52,32.66,52700.0,25.0087,25.1467,24.9396,25.047,52700.0
2008-12-08 13:55:00,32.67,32.96,32.62,32.89,54400.0,25.0547,25.2771,25.0163,25.2234,54400.0
2008-12-08 14:00:00,32.89,33.11,32.85,33.06,31200.0,25.2234,25.3921,25.1927,25.3538,31200.0
2008-12-08 14:05:00,33.09,33.29,33.05,33.22,41500.0,25.3768,25.5302,25.3461,25.4765,41500.0
2008-12-08 14:10:00,33.24,33.3,33.2,33.25,29800.0,25.4918,25.5378,25.4611,25.4995,29800.0
2008-12-08 14:15:00,33.25,33.34,32.93,33.0,53400.0,25.4995,25.5685,25.2541,25.3078,53400.0
2008-12-08 14:20:00,33.0,33.28,33.0,33.28,46400.0,25.3078,25.5225,25.3078,25.5225,46400.0
2008-12-08 14:25:00,33.3,33.4,33.13,33.29,40800.0,25.5378,25.6145,25.4075,25.5302,40800.0
2008-12-08 14:30:00,33.3,33.39,33.08,33.09,35500.0,25.5378,25.6069,25.3691,25.3768,35500.0
2008-12-08 14:35:00,33.08,33.39,33.08,33.29,38400.0,25.3691,25.6069,25.3691,25.5302,38400.0
2008-12-08 14:40:00,33.33,33.56,33.22,33.5,72400.0,25.5608,25.7372,25.4765,25.6912,72400.0
2008-12-08 14:45:00,33.5,33.85,33.3,33.69,80100.0,25.6912,25.9596,25.5378,25.8369,80100.0
2008-12-08 14:50:00,33.72,33.9,33.6,33.83,76100.0,25.8599,25.998,25.7679,25.9443,76100.0
2008-12-08 14:55:00,33.83,33.99,33.75,33.98,55500.0,25.9443,26.067,25.8829,26.0593,55500.0
2008-12-08 15:00:00,33.98,34.0,33.83,33.99,91300.0,26.0593,26.0747,25.9443,26.067,91300.0
2008-12-08 15:05:00,33.97,34.07,33.85,34.03,137500.0,26.0517,26.1283,25.9596,26.0977,137500.0
2008-12-08 15:10:00,34.02,34.4,33.98,34.28,226700.0,26.09,26.3814,26.0593,26.2894,226700.0
2008-12-08 15:15:00,34.27,34.33,34.0,34.14,130300.0,26.2817,26.3277,26.0747,26.182,130300.0
2008-12-08 15:20:00,34.11,34.35,33.79,33.87,132100.0,26.159,26.3431,25.9136,25.975,132100.0
2008-12-08 15:25:00,33.86,34.02,33.77,33.91,124800.0,25.9673,26.09,25.8983,26.0056,124800.0
2008-12-08 15:30:00,33.92,34.25,33.82,34.25,115400.0,26.0133,26.2664,25.9366,26.2664,115400.0
2008-12-08 15:35:00,34.25,34.45,34.21,34.24,201000.0,26.2664,26.4198,26.2357,26.2587,201000.0
2008-12-08 15:40:00,34.24,34.41,34.12,34.36,262700.0,26.2587,26.3891,26.1667,26.3507,262700.0
2008-12-08 15:45:00,34.36,34.36,33.67,34.0,202700.0,26.3507,26.3507,25.8216,26.0747,202700.0
2008-12-08 15:50:00,34.0,34.48,33.83,34.48,314300.0,26.0747,26.4428,25.9443,26.4428,314300.0
2008-12-08 15:55:00,34.48,34.5,34.26,34.32,359100.0,26.4428,26.4581,26.2741,26.3201,359100.0
2008-12-09 09:30:00,33.48,33.75,33.33,33.62,124900.0,25.6759,25.8829,25.5608,25.7832,124900.0
2008-12-09 09:35:00,33.64,33.71,33.33,33.38,134300.0,25.7986,25.8523,25.5608,25.5992,134300.0
2008-12-09 09:40:00,33.38,33.64,33.34,33.56,134400.0,25.5992,25.7986,25.5685,25.7372,134400.0
2008-12-09 09:45:00,33.56,33.7,33.45,33.52,114300.0,25.7372,25.8446,25.6529,25.7065,114300.0
2008-12-09 09:50:00,33.53,33.54,32.93,33.03,98800.0,25.7142,25.7219,25.2541,25.3308,98800.0
2008-12-09 09:55:00,33.04,33.11,32.62,32.64,76300.0,25.3384,25.3921,25.0163,25.0317,76300.0
2008-12-09 10:00:00,32.66,33.13,32.66,33.1,114100.0,25.047,25.4075,25.047,25.3844,114100.0
2008-12-09 10:05:00,33.09,33.12,32.96,33.07,71200.0,25.3768,25.3998,25.2771,25.3614,71200.0
2008-12-09 10:10:00,33.11,33.68,33.03,33.68,99800.0,25.3921,25.8293,25.3308,25.8293,99800.0
2008-12-09 10:15:00,33.69,33.96,33.62,33.95,73000.0,25.8369,26.044,25.7832,26.0363,73000.0
2008-12-09 10:20:00,33.95,34.19,33.89,34.1,110600.0,26.0363,26.2204,25.9903,26.1514,110600.0
2008-12-09 10:25:00,34.1,34.24,33.97,33.97,79400.0,26.1514,26.2587,26.0517,26.0517,79400.0
2008-12-09 10:30:00,33.97,34.24,33.87,34.2,77200.0,26.0517,26.2587,25.975,26.228,77200.0
2008-12-09 10:35:00,34.2,34.58,34.17,34.31,166300.0,26.228,26.5195,26.205,26.3124,166300.0
2008-12-09 10:40:00,34.3,34.34,33.89,34.0,97600.0,26.3047,26.3354,25.9903,26.0747,97600.0
2008-12-09 10:45:00,34.01,34.76,34.0,34.54,182600.0,26.0823,26.6575,26.0747,26.4888,182600.0
2008-12-09 10:50:00,34.53,34.57,34.1,34.2,87300.0,26.4811,26.5118,26.1514,26.228,87300.0
2008-12-09 10:55:00,34.2,34.26,34.1,34.18,40200.0,26.228,26.2741,26.1514,26.2127,40200.0
2008-12-09 11:00:00,34.18,34.32,34.08,34.15,51600.0,26.2127,26.3201,26.136,26.1897,51600.0
2008-12-09 11:05:00,34.15,34.24,34.07,34.17,60100.0,26.1897,26.2587,26.1283,26.205,60100.0
2008-12-09 11:10:00,34.19,34.27,34.1,34.15,68900.0,26.2204,26.2817,26.1514,26.1897,68900.0
2008-12-09 11:15:00,34.17,34.19,34.13,34.17,49900.0,26.205,26.2204,26.1744,26.205,49900.0
2008-12-09 11:20:00,34.16,34.2,33.92,33.98,70900.0,26.1974,26.228,26.0133,26.0593,70900.0
2008-12-09 11:25:00,33.95,34.05,33.71,33.71,53900.0,26.0363,26.113,25.8523,25.8523,53900.0
2008-12-09 11:30:00,33.72,34.03,33.7,33.81,55500.0,25.8599,26.0977,25.8446,25.9289,55500.0
2008-12-09 11:35:00,33.84,34.03,33.68,33.81,46100.0,25.952,26.0977,25.8293,25.9289,46100.0
2008-12-09 11:40:00,33.83,34.09,33.78,34.03,34100.0,25.9443,26.1437,25.9059,26.0977,34100.0
2008-12-09 11:45:00,34.02,34.08,33.87,33.87,22500.0,26.09,26.136,25.975,25.975,22500.0
2008-12-09 11:50:00,33.89,34.28,33.89,34.1,49600.0,25.9903,26.2894,25.9903,26.1514,49600.0
2008-12-09 11:55:00,34.09,34.23,34.0,34.01,30500.0,26.1437,26.251,26.0747,26.0823,30500.0
2008-12-09 12:00:00,34.0,34.2,33.93,34.06,35300.0,26.0747,26.228,26.021,26.1207,35300.0
2008-12-09 12:05:00,34.09,34.4,34.09,34.17,27600.0,26.1437,26.3814,26.1437,26.205,27600.0
2008-12-09 12:10:00,34.17,34.38,34.15,34.3,18400.0,26.205,26.3661,26.1897,26.3047,18400.0
2008-12-09 12:15:00,34.3,34.34,34.06,34.26,118800.0,26.3047,26.3354,26.1207,26.2741,118800.0
2008-12-09 12:20:00,34.25,34.3,33.95,34.08,39600.0,26.2664,26.3047,26.0363,26.136,39600.0
2008-12-09 12:25:00,34.07,34.11,33.92,34.06,39500.0,26.1283,26.159,26.0133,26.1207,39500.0
2008-12-09 12:30:00,34.07,34.3,34.03,34.26,64200.0,26.1283,26.3047,26.0977,26.2741,64200.0
2008-12-09 12:35:00,34.24,34.45,34.23,34.37,30000.0,26.2587,26.4198,26.251,26.3584,30000.0
2008-12-09 12:40:00,34.35,34.5,34.3,34.31,28500.0,26.3431,26.4581,26.3047,26.3124,28500.0
2008-12-09 12:45:00,34.32,34.35,34.18,34.25,19000.0,26.3201,26.3431,26.2127,26.2664,19000.0
2008-12-09 12:50:00,34.19,34.34,34.17,34.27,21700.0,26.2204,26.3354,26.205,26.2817,21700.0
2008-12-09 12:55:00,34.27,34.28,33.97,33.99,42600.0,26.2817,26.2894,26.0517,26.067,42600.0
2008-12-09 13:00:00,34.02,34.07,33.86,33.95,21400.0,26.09,26.1283,25.9673,26.0363,21400.0
2008-12-09 13:05:00,33.96,34.21,33.94,34.12,48800.0,26.044,26.2357,26.0286,26.1667,48800.0
2008-12-09 13:10:00,34.16,34.19,34.04,34.08,35900.0,26.1974,26.2204,26.1053,26.136,35900.0
2008-12-09 13:15:00,34.06,34.09,34.03,34.05,71100.0,26.1207,26.1437,26.0977,26.113,71100.0
2008-12-09 13:20:00,34.06,34.12,33.83,33.91,71400.0,26.1207,26.1667,25.9443,26.0056,71400.0
2008-12-09 13:25:00,33.91,33.91,33.68,33.76,49300.0,26.0056,26.0056,25.8293,25.8906,49300.0
2008-12-09 13:30:00,33.76,33.8,33.68,33.8,69800.0,25.8906,25.9213,25.8293,25.9213,69800.0
2008-12-09 13:35:00,33.82,33.91,33.71,33.8,123100.0,25.9366,26.0056,25.8523,25.9213,123100.0
2008-12-09 13:40:00,33.77,33.83,33.7,33.76,64300.0,25.8983,25.9443,25.8446,25.8906,64300.0
2008-12-09 13:45:00,33.76,34.03,33.72,33.93,79900.0,25.8906,26.0977,25.8599,26.021,79900.0
2008-12-09 13:50:00,33.93,34.17,33.86,33.9,96300.0,26.021,26.205,25.9673,25.998,96300.0
2008-12-09 13:55:00,33.9,33.96,33.75,33.77,49400.0,25.998,26.044,25.8829,25.8983,49400.0
2008-12-09 14:00:00,33.77,33.87,33.5,33.59,88700.0,25.8983,25.975,25.6912,25.7602,88700.0
2008-12-09 14:05:00,33.61,33.61,33.13,33.17,86300.0,25.7756,25.7756,25.4075,25.4381,86300.0
2008-12-09 14:10:00,33.18,33.31,32.91,33.08,96100.0,25.4458,25.5455,25.2387,25.3691,96100.0
2008-12-09 14:15:00,33.07,33.31,32.97,33.22,58700.0,25.3614,25.5455,25.2848,25.4765,58700.0
2008-12-09 14:20:00,33.25,33.26,32.87,33.0,52300.0,25.4995,25.5072,25.2081,25.3078,52300.0
2008-12-09 14:25:00,32.99,32.99,32.76,32.87,62600.0,25.3001,25.3001,25.1237,25.2081,62600.0
2008-12-09 14:30:00,32.86,32.89,32.75,32.8,40100.0,25.2004,25.2234,25.116,25.1544,40100.0
2008-12-09 14:35:00,32.8,32.95,32.73,32.84,68600.0,25.1544,25.2694,25.1007,25.1851,68600.0
2008-12-09 14:40:00,32.84,33.07,32.83,33.02,61600.0,25.1851,25.3614,25.1774,25.3231,61600.0
2008-12-09 14:45:00,33.01,33.13,32.95,33.11,90300.0,25.3154,25.4075,25.2694,25.3921,90300.0
2008-12-09 14:50:00,33.1,33.42,33.1,33.33,104100.0,25.3844,25.6299,25.3844,25.5608,104100.0
2008-12-09 14:55:00,33.36,33.8,33.33,33.73,87800.0,25.5838,25.9213,25.5608,25.8676,87800.0
2008-12-09 15:00:00,33.75,33.98,33.66,33.75,84900.0,25.8829,26.0593,25.8139,25.8829,84900.0
2008-12-09 15:05:00,33.74,33.87,33.44,33.72,84400.0,25.8753,25.975,25.6452,25.8599,84400.0
2008-12-09 15:10:00,33.7,33.78,33.28,33.33,97000.0,25.8446,25.9059,25.5225,25.5608,97000.0
2008-12-09 15:15:00,33.34,33.71,33.33,33.71,70800.0,25.5685,25.8523,25.5608,25.8523,70800.0
2008-12-09 15:20:00,33.71,33.87,33.44,33.46,77600.0,25.8523,25.975,25.6452,25.6605,77600.0
2008-12-09 15:25:00,33.49,33.49,33.14,33.23,81700.0,25.6835,25.6835,25.4151,25.4841,81700.0
2008-12-09 15:30:00,33.23,33.39,33.07,33.09,104700.0,25.4841,25.6069,25.3614,25.3768,104700.0
2008-12-09 15:35:00,33.07,33.24,33.0,33.07,100000.0,25.3614,25.4918,25.3078,25.3614,100000.0
2008-12-09 15:40:00,33.07,33.38,33.02,33.09,128500.0,25.3614,25.5992,25.3231,25.3768,128500.0
2008-12-09 15:45:00,33.08,33.12,32.81,33.01,114000.0,25.3691,25.3998,25.162,25.3154,114000.0
2008-12-09 15:50:00,33.0,33.17,32.85,32.86,143700.0,25.3078,25.4381,25.1927,25.2004,143700.0
2008-12-09 15:55:00,32.85,32.93,32.61,32.89,271200.0,25.1927,25.2541,25.0087,25.2234,271200.0
2008-12-10 09:30:00,33.0,33.1,32.2,32.33,223900.0,25.3078,25.3844,24.6942,24.7939,223900.0
2008-12-10 09:35:00,32.33,32.71,32.06,32.24,142100.0,24.7939,25.0854,24.5869,24.7249,142100.0
2008-12-10 09:40:00,32.22,32.48,31.74,31.98,179600.0,24.7096,24.909,24.3415,24.5255,179600.0
2008-12-10 09:45:00,31.97,32.72,31.97,32.43,119900.0,24.5179,25.093,24.5179,24.8706,119900.0
2008-12-10 09:50:00,32.43,32.63,32.2,32.3,114700.0,24.8706,25.024,24.6942,24.7709,114700.0
2008-12-10 09:55:00,32.27,32.3,32.07,32.2,119400.0,24.7479,24.7709,24.5945,24.6942,119400.0
2008-12-10 10:00:00,32.23,32.33,32.0,32.32,175900.0,24.7172,24.7939,24.5409,24.7863,175900.0
2008-12-10 10:05:00,32.3,32.35,32.19,32.23,79800.0,24.7709,24.8093,24.6866,24.7172,79800.0
2008-12-10 10:10:00,32.25,32.71,32.19,32.64,92200.0,24.7326,25.0854,24.6866,25.0317,92200.0
2008-12-10 10:15:00,32.67,33.26,32.66,33.19,120800.0,25.0547,25.5072,25.047,25.4535,120800.0
2008-12-10 10:20:00,33.18,33.34,32.99,33.14,64500.0,25.4458,25.5685,25.3001,25.4151,64500.0
2008-12-10 10:25:00,33.13,33.25,32.95,33.17,76900.0,25.4075,25.4995,25.2694,25.4381,76900.0
2008-12-10 10:30:00,33.18,33.35,33.08,33.19,57800.0,25.4458,25.5762,25.3691,25.4535,57800.0
2008-12-10 10:35:00,33.18,33.25,32.96,33.03,79300.0,25.4458,25.4995,25.2771,25.3308,79300.0
2008-12-10 10:40:00,33.07,33.2,32.73,32.74,61300.0,25.3614,25.4611,25.1007,25.1084,61300.0
2008-12-10 10:45:00,32.75,32.77,32.59,32.73,63100.0,25.116,25.1314,24.9933,25.1007,63100.0
2008-12-10 10:50:00,32.72,32.84,32.62,32.66,56000.0,25.093,25.1851,25.0163,25.047,56000.0
2008-12-10 10:55:00,32.65,32.84,32.65,32.72,73200.0,25.0393,25.1851,25.0393,25.093,73200.0
2008-12-10 11:00:00,32.75,32.76,32.63,32.74,74500.0,25.116,25.1237,25.024,25.1084,74500.0
2008-12-10 11:05:00,32.75,32.94,32.64,32.66,66400.0,25.116,25.2617,25.0317,25.047,66400.0
2008-12-10 11:10:00,32.67,32.81,32.64,32.73,48100.0,25.0547,25.162,25.0317,25.1007,48100.0
2008-12-10 11:15:00,32.7,33.0,32.7,32.93,59300.0,25.0777,25.3078,25.0777,25.2541,59300.0
2008-12-10 11:20:00,32.95,32.98,32.78,32.93,45200.0,25.2694,25.2924,25.139,25.2541,45200.0
2008-12-10 11:25:00,32.93,32.93,32.74,32.79,30700.0,25.2541,25.2541,25.1084,25.1467,30700.0
2008-12-10 11:30:00,32.76,32.79,32.65,32.67,35200.0,25.1237,25.1467,25.0393,25.0547,35200.0
2008-12-10 11:35:00,32.65,32.73,32.55,32.66,59700.0,25.0393,25.1007,24.9627,25.047,59700.0
2008-12-10 11:40:00,32.69,32.76,32.53,32.74,52000.0,25.07,25.1237,24.9473,25.1084,52000.0
2008-12-10 11:45:00,32.74,32.98,32.72,32.94,57300.0,25.1084,25.2924,25.093,25.2617,57300.0
2008-12-10 11:50:00,32.93,33.01,32.89,32.94,64100.0,25.2541,25.3154,25.2234,25.2617,64100.0
2008-12-10 11:55:00,32.96,32.96,32.75,32.8,43500.0,25.2771,25.2771,25.116,25.1544,43500.0
2008-12-10 12:00:00,32.8,32.81,32.55,32.64,61700.0,25.1544,25.162,24.9627,25.0317,61700.0
2008-12-10 12:05:00,32.65,32.65,32.33,32.33,78400.0,25.0393,25.0393,24.7939,24.7939,78400.0
2008-12-10 12:10:00,32.37,32.61,32.29,32.53,55800.0,24.8246,25.0087,24.7633,24.9473,55800.0
2008-12-10 12:15:00,32.53,32.56,32.31,32.33,46600.0,24.9473,24.9703,24.7786,24.7939,46600.0
2008-12-10 12:20:00,32.36,32.38,31.93,31.97,68800.0,24.8169,24.8323,24.4872,24.5179,68800.0
2008-12-10 12:25:00,31.98,32.03,31.83,31.94,80100.0,24.5255,24.5639,24.4105,24.4948,80100.0
2008-12-10 12:30:00,31.95,32.02,31.5,31.84,126500.0,24.5025,24.5562,24.1574,24.4182,126500.0
2008-12-10 12:35:00,31.83,31.87,31.61,31.71,63500.0,24.4105,24.4412,24.2418,24.3185,63500.0
2008-12-10 12:40:00,31.73,32.01,31.7,32.0,78300.0,24.3338,24.5485,24.3108,24.5409,78300.0
2008-12-10 12:45:00,32.02,32.02,31.61,31.78,52900.0,24.5562,24.5562,24.2418,24.3721,52900.0
2008-12-10 12:50:00,31.79,31.9,31.62,31.63,31600.0,24.3798,24.4642,24.2494,24.2571,31600.0
2008-12-10 12:55:00,31.66,31.66,31.39,31.59,55400.0,24.2801,24.2801,24.073,24.2264,55400.0
2008-12-10 13:00:00,31.63,31.86,31.5,31.86,83500.0,24.2571,24.4335,24.1574,24.4335,83500.0
2008-12-10 13:05:00,31.83,31.89,31.75,31.83,54600.0,24.4105,24.4565,24.3491,24.4105,54600.0
2008-12-10 13:10:00,31.83,32.03,31.79,31.94,65600.0,24.4105,24.5639,24.3798,24.4948,65600.0
2008-12-10 13:15:00,32.0,32.07,31.92,31.93,48000.0,24.5409,24.5945,24.4795,24.4872,48000.0
2008-12-10 13:20:00,31.92,32.0,31.88,31.95,21000.0,24.4795,24.5409,24.4488,24.5025,21000.0
2008-12-10 13:25:00,31.96,31.99,31.72,31.79,28600.0,24.5102,24.5332,24.3261,24.3798,28600.0
2008-12-10 13:30:00,31.78,31.84,31.63,31.66,36900.0,24.3721,24.4182,24.2571,24.2801,36900.0
2008-12-10 13:35:00,31.66,31.68,31.49,31.66,54200.0,24.2801,24.2954,24.1497,24.2801,54200.0
2008-12-10 13:40:00,31.66,31.68,31.51,31.54,63200.0,24.2801,24.2954,24.1651,24.1881,63200.0
2008-12-10 13:45:00,31.55,31.63,31.49,31.49,55400.0,24.1958,24.2571,24.1497,24.1497,55400.0
2008-12-10 13:50:00,31.45,31.48,31.18,31.32,85600.0,24.1191,24.1421,23.912,24.0194,85600.0
2008-12-10 13:55:00,31.32,31.44,31.02,31.27,84200.0,24.0194,24.1114,23.7893,23.981,84200.0
2008-12-10 14:00:00,31.25,31.3,31.06,31.18,30400.0,23.9657,24.004,23.82,23.912,30400.0
2008-12-10 14:05:00,31.14,31.45,31.12,31.43,42600.0,23.8813,24.1191,23.866,24.1037,42600.0
2008-12-10 14:10:00,31.45,31.56,31.38,31.42,31900.0,24.1191,24.2034,24.0654,24.0961,31900.0
2008-12-10 14:15:00,31.39,31.41,31.21,31.28,39300.0,24.073,24.0884,23.935,23.9887,39300.0
2008-12-10 14:20:00,31.28,31.28,30.98,31.16,76000.0,23.9887,23.9887,23.7586,23.8967,76000.0
2008-12-10 14:25:00,31.18,31.22,31.09,31.19,41600.0,23.912,23.9427,23.843,23.9197,41600.0
2008-12-10 14:30:00,31.23,31.25,31.02,31.21,36200.0,23.9503,23.9657,23.7893,23.935,36200.0
2008-12-10 14:35:00,31.22,31.47,31.21,31.45,50300.0,23.9427,24.1344,23.935,24.1191,50300.0
2008-12-10 14:40:00,31.45,31.54,31.3,31.51,44000.0,24.1191,24.1881,24.004,24.1651,44000.0
2008-12-10 14:45:00,31.53,31.57,31.26,31.26,56400.0,24.1804,24.2111,23.9733,23.9733,56400.0
2008-12-10 14:50:00,31.26,31.56,31.18,31.53,43200.0,23.9733,24.2034,23.912,24.1804,43200.0
2008-12-10 14:55:00,31.53,31.75,31.48,31.54,85000.0,24.1804,24.3491,24.1421,24.1881,85000.0
2008-12-10 15:00:00,31.54,31.59,31.39,31.41,60800.0,24.1881,24.2264,24.073,24.0884,60800.0
2008-12-10 15:05:00,31.41,31.87,31.36,31.76,48800.0,24.0884,24.4412,24.05,24.3568,48800.0
2008-12-10 15:10:00,31.77,32.08,31.76,32.0,88300.0,24.3645,24.6022,24.3568,24.5409,88300.0
2008-12-10 15:15:00,32.0,32.17,31.9,31.9,86400.0,24.5409,24.6712,24.4642,24.4642,86400.0
2008-12-10 15:20:00,31.9,32.1,31.84,32.03,66300.0,24.4642,24.6175,24.4182,24.5639,66300.0
2008-12-10 15:25:00,32.05,32.1,31.79,32.02,93700.0,24.5792,24.6175,24.3798,24.5562,93700.0
2008-12-10 15:30:00,32.04,32.07,31.67,31.68,98400.0,24.5715,24.5945,24.2878,24.2954,98400.0
2008-12-10 15:35:00,31.71,31.88,31.52,31.59,90600.0,24.3185,24.4488,24.1727,24.2264,90600.0
2008-12-10 15:40:00,31.62,31.95,31.6,31.9,112300.0,24.2494,24.5025,24.2341,24.4642,112300.0
2008-12-10 15:45:00,31.91,32.19,31.83,32.15,133900.0,24.4718,24.6866,24.4105,24.6559,133900.0
2008-12-10 15:50:00,32.15,32.17,31.97,32.0,130300.0,24.6559,24.6712,24.5179,24.5409,130300.0
2008-12-10 15:55:00,32.0,32.19,31.99,32.06,116100.0,24.5409,24.6866,24.5332,24.5869,116100.0
2008-12-11 09:30:00,31.32,31.79,30.74,30.83,151000.0,24.0194,24.3798,23.5746,23.6436,151000.0
2008-12-11 09:35:00,30.85,31.09,30.59,31.07,151600.0,23.6589,23.843,23.4595,23.8276,151600.0
2008-12-11 09:40:00,31.07,31.08,30.25,30.5,171100.0,23.8276,23.8353,23.1988,23.3905,171100.0
2008-12-11 09:45:00,30.5,31.07,30.35,30.92,120900.0,23.3905,23.8276,23.2755,23.7126,120900.0
2008-12-11 09:50:00,30.93,31.3,30.89,31.16,95500.0,23.7203,24.004,23.6896,23.8967,95500.0
2008-12-11 09:55:00,31.17,31.25,30.91,30.99,83500.0,23.9043,23.9657,23.7049,23.7663,83500.0
2008-12-11 10:00:00,31.02,31.12,30.87,31.03,41300.0,23.7893,23.866,23.6743,23.797,41300.0
2008-12-11 10:05:00,31.03,31.05,30.7,30.87,99500.0,23.797,23.8123,23.5439,23.6743,99500.0
2008-12-11 10:10:00,30.87,31.04,30.7,30.93,81000.0,23.6743,23.8046,23.5439,23.7203,81000.0
2008-12-11 10:15:00,30.95,31.05,30.68,30.86,108700.0,23.7356,23.8123,23.5285,23.6666,108700.0
2008-12-11 10:20:00,30.88,31.07,30.78,30.98,91300.0,23.6819,23.8276,23.6052,23.7586,91300.0
2008-12-11 10:25:00,31.01,31.08,30.84,30.99,126600.0,23.7816,23.8353,23.6513,23.7663,126600.0
2008-12-11 10:30:00,30.97,31.0,30.7,30.96,82200.0,23.7509,23.774,23.5439,23.7433,82200.0
2008-12-11 10:35:00,30.96,30.96,30.76,30.82,53400.0,23.7433,23.7433,23.5899,23.6359,53400.0
2008-12-11 10:40:00,30.81,30.84,30.53,30.6,82700.0,23.6282,23.6513,23.4135,23.4672,82700.0
2008-12-11 10:45:00,30.59,30.66,30.48,30.59,100700.0,23.4595,23.5132,23.3752,23.4595,100700.0
2008-12-11 10:50:00,30.58,30.58,30.37,30.38,96900.0,23.4519,23.4519,23.2908,23.2985,96900.0
2008-12-11 10:55:00,30.4,30.4,30.19,30.21,111700.0,23.3138,23.3138,23.1528,23.1681,111700.0
2008-12-11 11:00:00,30.24,30.24,29.73,29.75,160900.0,23.1911,23.1911,22.8,22.8153,160900.0
2008-12-11 11:05:00,29.75,30.08,29.72,30.04,153600.0,22.8153,23.0684,22.7923,23.0377,153600.0
2008-12-11 11:10:00,30.03,30.16,29.97,30.06,91700.0,23.0301,23.1298,22.984,23.0531,91700.0
2008-12-11 11:15:00,30.04,30.08,29.57,29.63,129100.0,23.0377,23.0684,22.6773,22.7233,129100.0
2008-12-11 11:20:00,29.63,29.85,29.58,29.65,95900.0,22.7233,22.892,22.685,22.7386,95900.0
2008-12-11 11:25:00,29.66,29.74,29.65,29.67,87500.0,22.7463,22.8077,22.7386,22.754,87500.0
2008-12-11 11:30:00,29.65,29.7,29.54,29.55,93200.0,22.7386,22.777,22.6543,22.6619,93200.0
2008-12-11 11:35:00,29.55,29.57,29.28,29.46,207300.0,22.6619,22.6773,22.4549,22.5929,207300.0
2008-12-11 11:40:00,29.45,30.04,29.45,30.0,142500.0,22.5853,23.0377,22.5853,23.0071,142500.0
2008-12-11 11:45:00,30.01,30.15,29.88,30.11,89100.0,23.0147,23.1221,22.915,23.0914,89100.0
2008-12-11 11:50:00,30.12,30.15,29.85,29.93,117600.0,23.0991,23.1221,22.892,22.9534,117600.0
2008-12-11 11:55:00,29.94,30.0,29.74,29.83,182900.0,22.961,23.0071,22.8077,22.8767,182900.0
2008-12-11 12:00:00,29.83,29.85,29.73,29.81,237900.0,22.8767,22.892,22.8,22.8613,237900.0
2008-12-11 12:05:00,29.81,29.85,29.78,29.81,113300.0,22.8613,22.892,22.8383,22.8613,113300.0
2008-12-11 12:10:00,29.82,29.85,29.55,29.58,113000.0,22.869,22.892,22.6619,22.685,113000.0
2008-12-11 12:15:00,29.58,29.67,29.51,29.58,112500.0,22.685,22.754,22.6313,22.685,112500.0
2008-12-11 12:20:00,29.6,29.65,29.19,29.21,170400.0,22.7003,22.7386,22.3859,22.4012,170400.0
2008-12-11 12:25:00,29.23,29.24,28.94,29.0,293900.0,22.4165,22.4242,22.1941,22.2402,293900.0
2008-12-11 12:30:00,29.01,29.34,28.79,29.28,177800.0,22.2478,22.5009,22.0791,22.4549,177800.0
2008-12-11 12:35:00,29.3,29.4,28.95,28.95,149800.0,22.4702,22.5469,22.2018,22.2018,149800.0
2008-12-11 12:40:00,28.97,29.23,28.93,29.14,106100.0,22.2171,22.4165,22.1865,22.3475,106100.0
2008-12-11 12:45:00,29.16,29.26,29.12,29.2,62000.0,22.3629,22.4395,22.3322,22.3935,62000.0
2008-12-11 12:50:00,29.21,29.37,29.19,29.36,95900.0,22.4012,22.5239,22.3859,22.5162,95900.0
2008-12-11 12:55:00,29.37,29.54,29.35,29.51,115400.0,22.5239,22.6543,22.5086,22.6313,115400.0
2008-12-11 13:00:00,29.5,29.54,29.37,29.46,47400.0,22.6236,22.6543,22.5239,22.5929,47400.0
2008-12-11 13:05:00,29.48,29.54,29.38,29.49,62800.0,22.6083,22.6543,22.5316,22.6159,62800.0
2008-12-11 13:10:00,29.52,29.67,29.36,29.47,103100.0,22.6389,22.754,22.5162,22.6006,103100.0
2008-12-11 13:15:00,29.49,29.59,29.26,29.54,88400.0,22.6159,22.6926,22.4395,22.6543,88400.0
2008-12-11 13:20:00,29.54,29.56,29.35,29.48,105400.0,22.6543,22.6696,22.5086,22.6083,105400.0
2008-12-11 13:25:00,29.48,29.55,29.42,29.5,72500.0,22.6083,22.6619,22.5623,22.6236,72500.0
2008-12-11 13:30:00,29.5,29.52,29.46,29.48,79700.0,22.6236,22.6389,22.5929,22.6083,79700.0
2008-12-11 13:35:00,29.48,29.65,29.47,29.63,116900.0,22.6083,22.7386,22.6006,22.7233,116900.0
2008-12-11 13:40:00,29.63,29.67,29.5,29.55,99400.0,22.7233,22.754,22.6236,22.6619,99400.0
2008-12-11 13:45:00,29.54,29.6,29.45,29.45,68300.0,22.6543,22.7003,22.5853,22.5853,68300.0
2008-12-11 13:50:00,29.47,29.52,29.4,29.45,67300.0,22.6006,22.6389,22.5469,22.5853,67300.0
2008-12-11 13:55:00,29.46,29.47,29.12,29.16,66400.0,22.5929,22.6006,22.3322,22.3629,66400.0
2008-12-11 14:00:00,29.15,29.29,29.13,29.27,31800.0,22.3552,22.4626,22.3398,22.4472,31800.0
2008-12-11 14:05:00,29.27,29.27,29.0,29.04,75700.0,22.4472,22.4472,22.2402,22.2708,75700.0
2008-12-11 14:10:00,29.03,29.13,28.86,28.88,96600.0,22.2632,22.3398,22.1328,22.1481,96600.0
2008-12-11 14:15:00,28.88,28.94,28.66,28.74,175300.0,22.1481,22.1941,21.9794,22.0408,175300.0
2008-12-11 14:20:00,28.74,28.82,28.7,28.77,86800.0,22.0408,22.1021,22.0101,22.0638,86800.0
2008-12-11 14:25:00,28.8,29.04,28.67,29.04,78900.0,22.0868,22.2708,21.9871,22.2708,78900.0
2008-12-11 14:30:00,29.02,29.13,28.93,29.07,77500.0,22.2555,22.3398,22.1865,22.2938,77500.0
2008-12-11 14:35:00,29.06,29.18,28.89,28.92,119700.0,22.2862,22.3782,22.1558,22.1788,119700.0
2008-12-11 14:40:00,28.91,28.96,28.56,28.56,113300.0,22.1711,22.2095,21.9027,21.9027,113300.0
2008-12-11 14:45:00,28.56,28.59,28.3,28.34,189100.0,21.9027,21.9257,21.7033,21.734,189100.0
2008-12-11 14:50:00,28.33,28.65,28.29,28.32,98100.0,21.7263,21.9717,21.6957,21.7187,98100.0
2008-12-11 14:55:00,28.33,28.45,28.0,28.07,228800.0,21.7263,21.8184,21.4732,21.5269,228800.0
2008-12-11 15:00:00,28.08,28.26,28.01,28.12,179000.0,21.5346,21.6726,21.4809,21.5653,179000.0
2008-12-11 15:05:00,28.11,28.12,27.83,27.95,211300.0,21.5576,21.5653,21.3429,21.4349,211300.0
2008-12-11 15:10:00,27.95,28.07,27.9,28.01,207400.0,21.4349,21.5269,21.3966,21.4809,207400.0
2008-12-11 15:15:00,28.01,28.16,27.89,28.02,186700.0,21.4809,21.596,21.3889,21.4886,186700.0
2008-12-11 15:20:00,28.04,28.19,27.98,28.15,150100.0,21.5039,21.619,21.4579,21.5883,150100.0
2008-12-11 15:25:00,28.16,28.4,28.13,28.4,198700.0,21.596,21.78,21.5729,21.78,198700.0
2008-12-11 15:30:00,28.4,28.44,28.07,28.11,236300.0,21.78,21.8107,21.5269,21.5576,236300.0
2008-12-11 15:35:00,28.11,28.13,27.78,27.81,343400.0,21.5576,21.5729,21.3045,21.3275,343400.0
2008-12-11 15:40:00,27.8,27.98,27.75,27.78,271900.0,21.3199,21.4579,21.2815,21.3045,271900.0
2008-12-11 15:45:00,27.79,28.06,27.77,27.77,321100.0,21.3122,21.5193,21.2969,21.2969,321100.0
2008-12-11 15:50:00,27.77,27.95,27.66,27.84,437100.0,21.2969,21.4349,21.2125,21.3505,437100.0
2008-12-11 15:55:00,27.84,27.91,27.73,27.9,619200.0,21.3505,21.4042,21.2662,21.3966,619200.0
2008-12-12 09:30:00,26.34,28.11,26.25,27.98,346700.0,20.2002,21.5576,20.1312,21.4579,346700.0
2008-12-12 09:35:00,27.91,27.91,27.26,27.66,306400.0,21.4042,21.4042,20.9057,21.2125,306400.0
2008-12-12 09:40:00,27.62,27.89,27.08,27.79,218100.0,21.1818,21.3889,20.7677,21.3122,218100.0
2008-12-12 09:45:00,27.76,27.82,27.35,27.55,157700.0,21.2892,21.3352,20.9748,21.1281,157700.0
2008-12-12 09:50:00,27.55,28.5,27.55,28.13,209500.0,21.1281,21.8567,21.1281,21.5729,209500.0
2008-12-12 09:55:00,28.13,28.61,28.06,28.34,201500.0,21.5729,21.9411,21.5193,21.734,201500.0
2008-12-12 10:00:00,28.34,28.78,28.32,28.56,210000.0,21.734,22.0714,21.7187,21.9027,210000.0
2008-12-12 10:05:00,28.55,28.71,28.08,28.1,167100.0,21.895,22.0178,21.5346,21.5499,167100.0
2008-12-12 10:10:00,28.11,28.27,27.91,28.02,132400.0,21.5576,21.6803,21.4042,21.4886,132400.0
2008-12-12 10:15:00,28.0,28.22,27.93,28.0,120900.0,21.4732,21.642,21.4196,21.4732,120900.0
2008-12-12 10:20:00,28.01,28.4,27.97,28.0,109800.0,21.4809,21.78,21.4502,21.4732,109800.0
2008-12-12 10:25:00,28.0,28.16,27.87,28.15,79700.0,21.4732,21.596,21.3736,21.5883,79700.0
2008-12-12 10:30:00,28.15,28.4,27.89,27.95,132500.0,21.5883,21.78,21.3889,21.4349,132500.0
2008-12-12 10:35:00,27.95,28.27,27.94,28.03,113100.0,21.4349,21.6803,21.4272,21.4963,113100.0
2008-12-12 10:40:00,28.03,28.28,27.97,28.25,68500.0,21.4963,21.688,21.4502,21.665,68500.0
2008-12-12 10:45:00,28.23,28.32,28.05,28.08,57400.0,21.6496,21.7187,21.5116,21.5346,57400.0
2008-12-12 10:50:00,28.1,28.47,28.05,28.45,126300.0,21.5499,21.8337,21.5116,21.8184,126300.0
2008-12-12 10:55:00,28.45,28.49,28.25,28.37,90300.0,21.8184,21.849,21.665,21.757,90300.0
2008-12-12 11:00:00,28.35,28.36,28.15,28.25,69500.0,21.7417,21.7493,21.5883,21.665,69500.0
2008-12-12 11:05:00,28.24,28.5,28.22,28.46,80500.0,21.6573,21.8567,21.642,21.826,80500.0
2008-12-12 11:10:00,28.47,28.47,28.14,28.23,58900.0,21.8337,21.8337,21.5806,21.6496,58900.0
2008-12-12 11:15:00,28.22,28.23,27.96,28.0,95600.0,21.642,21.6496,21.4426,21.4732,95600.0
2008-12-12 11:20:00,28.01,28.27,28.01,28.23,67600.0,21.4809,21.6803,21.4809,21.6496,67600.0
2008-12-12 11:25:00,28.23,28.24,27.98,28.03,77700.0,21.6496,21.6573,21.4579,21.4963,77700.0
2008-12-12 11:30:00,28.02,28.03,27.72,27.74,172200.0,21.4886,21.4963,21.2585,21.2739,172200.0
2008-12-12 11:35:00,27.73,27.87,27.66,27.69,79200.0,21.2662,21.3736,21.2125,21.2355,79200.0
2008-12-12 11:40:00,27.69,27.76,27.37,27.55,151000.0,21.2355,21.2892,20.9901,21.1281,151000.0
2008-12-12 11:45:00,27.56,27.67,27.46,27.66,64200.0,21.1358,21.2202,21.0591,21.2125,64200.0
2008-12-12 11:50:00,27.67,27.79,27.56,27.77,58200.0,21.2202,21.3122,21.1358,21.2969,58200.0
2008-12-12 11:55:00,27.79,27.99,27.64,27.84,112700.0,21.3122,21.4656,21.1972,21.3505,112700.0
2008-12-12 12:00:00,27.82,28.02,27.82,27.95,44400.0,21.3352,21.4886,21.3352,21.4349,44400.0
2008-12-12 12:05:00,27.97,28.09,27.97,28.01,45300.0,21.4502,21.5423,21.4502,21.4809,45300.0
2008-12-12 12:10:00,28.04,28.18,27.98,27.98,52700.0,21.5039,21.6113,21.4579,21.4579,52700.0
2008-12-12 12:15:00,28.0,28.12,27.93,28.12,43700.0,21.4732,21.5653,21.4196,21.5653,43700.0
2008-12-12 12:20:00,28.13,28.27,28.05,28.24,31800.0,21.5729,21.6803,21.5116,21.6573,31800.0
2008-12-12 12:25:00,28.24,28.37,28.09,28.31,78600.0,21.6573,21.757,21.5423,21.711,78600.0
2008-12-12 12:30:00,28.3,28.33,28.05,28.32,52600.0,21.7033,21.7263,21.5116,21.7187,52600.0
2008-12-12 12:35:00,28.31,28.51,28.24,28.24,94100.0,21.711,21.8644,21.6573,21.6573,94100.0
2008-12-12 12:40:00,28.24,28.43,28.09,28.12,92300.0,21.6573,21.803,21.5423,21.5653,92300.0
2008-12-12 12:45:00,28.12,28.23,28.04,28.14,60000.0,21.5653,21.6496,21.5039,21.5806,60000.0
2008-12-12 12:50:00,28.16,28.53,28.11,28.51,57800.0,21.596,21.8797,21.5576,21.8644,57800.0
2008-12-12 12:55:00,28.51,28.62,28.4,28.4,66200.0,21.8644,21.9487,21.78,21.78,66200.0
2008-12-12 13:00:00,28.39,28.57,28.29,28.33,63600.0,21.7723,21.9104,21.6957,21.7263,63600.0
2008-12-12 13:05:00,28.33,28.35,28.2,28.26,58500.0,21.7263,21.7417,21.6266,21.6726,58500.0
2008-12-12 13:10:00,28.26,28.26,27.85,27.89,84400.0,21.6726,21.6726,21.3582,21.3889,84400.0
2008-12-12 13:15:00,27.9,28.03,27.86,27.9,56800.0,21.3966,21.4963,21.3659,21.3966,56800.0
2008-12-12 13:20:00,27.9,28.04,27.85,27.99,38200.0,21.3966,21.5039,21.3582,21.4656,38200.0
2008-12-12 13:25:00,28.02,28.02,27.68,27.79,79300.0,21.4886,21.4886,21.2278,21.3122,79300.0
2008-12-12 13:30:00,27.81,27.84,27.61,27.68,77000.0,21.3275,21.3505,21.1742,21.2278,77000.0
2008-12-12 13:35:00,27.68,27.68,27.36,27.41,53100.0,21.2278,21.2278,20.9824,21.0208,53100.0
2008-12-12 13:40:00,27.4,27.41,27.21,27.33,96400.0,21.0131,21.0208,20.8674,20.9594,96400.0
2008-12-12 13:45:00,27.33,27.41,27.26,27.35,87400.0,20.9594,21.0208,20.9057,20.9748,87400.0
2008-12-12 13:50:00,27.35,27.42,27.22,27.35,63900.0,20.9748,21.0284,20.8751,20.9748,63900.0
2008-12-12 13:55:00,27.34,27.61,27.33,27.53,78400.0,20.9671,21.1742,20.9594,21.1128,78400.0
2008-12-12 14:00:00,27.53,27.88,27.49,27.88,80700.0,21.1128,21.3812,21.0821,21.3812,80700.0
2008-12-12 14:05:00,27.86,27.9,27.66,27.69,51700.0,21.3659,21.3966,21.2125,21.2355,51700.0
2008-12-12 14:10:00,27.71,27.9,27.71,27.71,53800.0,21.2508,21.3966,21.2508,21.2508,53800.0
2008-12-12 14:15:00,27.71,27.94,27.59,27.63,58400.0,21.2508,21.4272,21.1588,21.1895,58400.0
2008-12-12 14:20:00,27.61,27.69,27.45,27.63,93000.0,21.1742,21.2355,21.0515,21.1895,93000.0
2008-12-12 14:25:00,27.63,27.72,27.45,27.58,56700.0,21.1895,21.2585,21.0515,21.1512,56700.0
2008-12-12 14:30:00,27.57,27.57,27.21,27.4,97700.0,21.1435,21.1435,20.8674,21.0131,97700.0
2008-12-12 14:35:00,27.34,27.79,27.25,27.71,70000.0,20.9671,21.3122,20.8981,21.2508,70000.0
2008-12-12 14:40:00,27.7,27.86,27.69,27.74,65400.0,21.2432,21.3659,21.2355,21.2739,65400.0
2008-12-12 14:45:00,27.72,27.81,27.56,27.77,57100.0,21.2585,21.3275,21.1358,21.2969,57100.0
2008-12-12 14:50:00,27.74,28.37,27.74,28.05,126100.0,21.2739,21.757,21.2739,21.5116,126100.0
2008-12-12 14:55:00,28.06,28.25,28.0,28.2,101400.0,21.5193,21.665,21.4732,21.6266,101400.0
2008-12-12 15:00:00,28.22,28.57,28.15,28.26,99500.0,21.642,21.9104,21.5883,21.6726,99500.0
2008-12-12 15:05:00,28.25,28.3,27.86,27.97,167500.0,21.665,21.7033,21.3659,21.4502,167500.0
2008-12-12 15:10:00,27.96,28.0,27.74,27.94,106800.0,21.4426,21.4732,21.2739,21.4272,106800.0
2008-12-12 15:15:00,27.96,28.21,27.62,27.66,118400.0,21.4426,21.6343,21.1818,21.2125,118400.0
2008-12-12 15:20:00,27.63,28.07,27.63,27.81,117200.0,21.1895,21.5269,21.1895,21.3275,117200.0
2008-12-12 15:25:00,27.79,28.0,27.56,27.93,98000.0,21.3122,21.4732,21.1358,21.4196,98000.0
2008-12-12 15:30:00,27.96,28.0,27.64,27.77,110300.0,21.4426,21.4732,21.1972,21.2969,110300.0
2008-12-12 15:35:00,27.76,28.02,27.58,28.02,118900.0,21.2892,21.4886,21.1512,21.4886,118900.0
2008-12-12 15:40:00,28.0,28.12,27.76,27.87,138700.0,21.4732,21.5653,21.2892,21.3736,138700.0
2008-12-12 15:45:00,27.9,27.96,27.59,27.82,142000.0,21.3966,21.4426,21.1588,21.3352,142000.0
2008-12-12 15:50:00,27.8,28.01,27.7,27.95,164500.0,21.3199,21.4809,21.2432,21.4349,164500.0
2008-12-12 15:55:00,27.94,28.35,27.82,28.16,390300.0,21.4272,21.7417,21.3352,21.596,390300.0
2008-12-15 09:30:00,27.82,28.2,27.45,27.84,134800.0,21.3352,21.6266,21.0515,21.3505,134800.0
2008-12-15 09:35:00,27.81,27.87,27.32,27.44,157200.0,21.3275,21.3736,20.9518,21.0438,157200.0
2008-12-15 09:40:00,27.37,27.39,27.0,27.25,123200.0,20.9901,21.0054,20.7063,20.8981,123200.0
2008-12-15 09:45:00,27.26,27.4,27.09,27.3,113800.0,20.9057,21.0131,20.7754,20.9364,113800.0
2008-12-15 09:50:00,27.31,27.37,27.07,27.17,117600.0,20.9441,20.9901,20.76,20.8367,117600.0
2008-12-15 09:55:00,27.16,27.26,27.06,27.17,80900.0,20.8291,20.9057,20.7524,20.8367,80900.0
2008-12-15 10:00:00,27.16,27.2,26.94,26.94,152700.0,20.8291,20.8597,20.6603,20.6603,152700.0
2008-12-15 10:05:00,26.92,27.08,26.66,26.78,133100.0,20.645,20.7677,20.4456,20.5376,133100.0
2008-12-15 10:10:00,26.78,26.9,26.69,26.85,66600.0,20.5376,20.6297,20.4686,20.5913,66600.0
2008-12-15 10:15:00,26.84,26.94,26.67,26.69,80100.0,20.5836,20.6603,20.4533,20.4686,80100.0
2008-12-15 10:20:00,26.7,26.7,26.46,26.69,109100.0,20.4763,20.4763,20.2922,20.4686,109100.0
2008-12-15 10:25:00,26.7,26.88,26.66,26.82,93000.0,20.4763,20.6143,20.4456,20.5683,93000.0
2008-12-15 10:30:00,26.83,27.26,26.79,27.15,108100.0,20.576,20.9057,20.5453,20.8214,108100.0
2008-12-15 10:35:00,27.16,27.2,26.94,27.04,54700.0,20.8291,20.8597,20.6603,20.737,54700.0
2008-12-15 10:40:00,27.07,27.08,26.95,26.95,40500.0,20.76,20.7677,20.668,20.668,40500.0
2008-12-15 10:45:00,26.94,27.02,26.75,26.75,59500.0,20.6603,20.7217,20.5146,20.5146,59500.0
2008-12-15 10:50:00,26.78,26.8,26.64,26.68,55400.0,20.5376,20.553,20.4303,20.4609,55400.0
2008-12-15 10:55:00,26.68,26.74,26.6,26.62,53200.0,20.4609,20.507,20.3996,20.4149,53200.0
2008-12-15 11:00:00,26.62,26.7,26.53,26.61,79400.0,20.4149,20.4763,20.3459,20.4073,79400.0
2008-12-15 11:05:00,26.61,26.82,26.5,26.79,86400.0,20.4073,20.5683,20.3229,20.5453,86400.0
2008-12-15 11:10:00,26.76,26.88,26.69,26.88,57100.0,20.5223,20.6143,20.4686,20.6143,57100.0
2008-12-15 11:15:00,26.88,27.07,26.8,26.8,89900.0,20.6143,20.76,20.553,20.553,89900.0
2008-12-15 11:20:00,26.81,26.99,26.79,26.92,42400.0,20.5606,20.6987,20.5453,20.645,42400.0
2008-12-15 11:25:00,26.9,27.04,26.89,26.95,34600.0,20.6297,20.737,20.622,20.668,34600.0
2008-12-15 11:30:00,26.95,27.1,26.78,26.8,91200.0,20.668,20.783,20.5376,20.553,91200.0
2008-12-15 11:35:00,26.81,26.81,26.63,26.65,65200.0,20.5606,20.5606,20.4226,20.4379,65200.0
2008-12-15 11:40:00,26.67,26.67,26.41,26.46,100100.0,20.4533,20.4533,20.2539,20.2922,100100.0
2008-12-15 11:45:00,26.47,26.69,26.47,26.66,47300.0,20.2999,20.4686,20.2999,20.4456,47300.0
2008-12-15 11:50:00,26.66,26.77,26.62,26.69,45000.0,20.4456,20.53,20.4149,20.4686,45000.0
2008-12-15 11:55:00,26.69,26.74,26.66,26.67,25800.0,20.4686,20.507,20.4456,20.4533,25800.0
2008-12-15 12:00:00,26.67,26.67,26.56,26.58,44300.0,20.4533,20.4533,20.3689,20.3842,44300.0
2008-12-15 12:05:00,26.56,26.92,26.52,26.91,60600.0,20.3689,20.645,20.3382,20.6373,60600.0
2008-12-15 12:10:00,26.91,27.05,26.9,27.05,35100.0,20.6373,20.7447,20.6297,20.7447,35100.0
2008-12-15 12:15:00,27.05,27.27,27.05,27.22,73700.0,20.7447,20.9134,20.7447,20.8751,73700.0
2008-12-15 12:20:00,27.23,27.46,27.22,27.43,41400.0,20.8827,21.0591,20.8751,21.0361,41400.0
2008-12-15 12:25:00,27.44,27.51,27.25,27.31,50400.0,21.0438,21.0975,20.8981,20.9441,50400.0
2008-12-15 12:30:00,27.3,27.41,27.27,27.28,33800.0,20.9364,21.0208,20.9134,20.9211,33800.0
2008-12-15 12:35:00,27.28,27.45,27.21,27.22,77400.0,20.9211,21.0515,20.8674,20.8751,77400.0
2008-12-15 12:40:00,27.23,27.29,27.2,27.25,29600.0,20.8827,20.9287,20.8597,20.8981,29600.0
2008-12-15 12:45:00,27.25,27.39,27.21,27.23,21500.0,20.8981,21.0054,20.8674,20.8827,21500.0
2008-12-15 12:50:00,27.21,27.4,27.2,27.4,45700.0,20.8674,21.0131,20.8597,21.0131,45700.0
2008-12-15 12:55:00,27.37,27.49,27.36,27.4,32100.0,20.9901,21.0821,20.9824,21.0131,32100.0
2008-12-15 13:00:00,27.39,27.39,27.22,27.22,44400.0,21.0054,21.0054,20.8751,20.8751,44400.0
2008-12-15 13:05:00,27.21,27.23,27.08,27.11,28500.0,20.8674,20.8827,20.7677,20.7907,28500.0
2008-12-15 13:10:00,27.13,27.26,27.09,27.26,21600.0,20.806,20.9057,20.7754,20.9057,21600.0
2008-12-15 13:15:00,27.25,27.31,27.23,27.27,32100.0,20.8981,20.9441,20.8827,20.9134,32100.0
2008-12-15 13:20:00,27.29,27.4,27.28,27.35,31600.0,20.9287,21.0131,20.9211,20.9748,31600.0
2008-12-15 13:25:00,27.35,27.47,27.3,27.46,27900.0,20.9748,21.0668,20.9364,21.0591,27900.0
2008-12-15 13:30:00,27.45,27.48,27.35,27.38,38500.0,21.0515,21.0745,20.9748,20.9978,38500.0
2008-12-15 13:35:00,27.38,27.44,27.18,27.19,61800.0,20.9978,21.0438,20.8444,20.8521,61800.0
2008-12-15 13:40:00,27.21,27.38,27.19,27.24,45800.0,20.8674,20.9978,20.8521,20.8904,45800.0
2008-12-15 13:45:00,27.24,27.3,27.16,27.25,43500.0,20.8904,20.9364,20.8291,20.8981,43500.0
2008-12-15 13:50:00,27.25,27.27,27.08,27.21,43400.0,20.8981,20.9134,20.7677,20.8674,43400.0
2008-12-15 13:55:00,27.23,27.23,27.12,27.16,27000.0,20.8827,20.8827,20.7984,20.8291,27000.0
2008-12-15 14:00:00,27.17,27.34,27.1,27.17,38000.0,20.8367,20.9671,20.783,20.8367,38000.0
2008-12-15 14:05:00,27.17,27.2,27.09,27.1,44900.0,20.8367,20.8597,20.7754,20.783,44900.0
2008-12-15 14:10:00,27.1,27.15,26.83,26.85,92700.0,20.783,20.8214,20.576,20.5913,92700.0
2008-12-15 14:15:00,26.86,27.0,26.85,27.0,56900.0,20.599,20.7063,20.5913,20.7063,56900.0
2008-12-15 14:20:00,27.0,27.14,26.99,27.1,52700.0,20.7063,20.8137,20.6987,20.783,52700.0
2008-12-15 14:25:00,27.12,27.17,26.86,26.87,61400.0,20.7984,20.8367,20.599,20.6067,61400.0
2008-12-15 14:30:00,26.87,26.93,26.59,26.63,128600.0,20.6067,20.6527,20.3919,20.4226,128600.0
2008-12-15 14:35:00,26.63,26.67,26.5,26.52,137700.0,20.4226,20.4533,20.3229,20.3382,137700.0
2008-12-15 14:40:00,26.55,26.71,26.32,26.32,106600.0,20.3612,20.4839,20.1849,20.1849,106600.0
2008-12-15 14:45:00,26.32,26.37,26.18,26.22,122900.0,20.1849,20.2232,20.0775,20.1082,122900.0
2008-12-15 14:50:00,26.18,26.35,25.78,26.01,220000.0,20.0775,20.2079,19.7707,19.9471,220000.0
2008-12-15 14:55:00,26.02,26.14,25.91,25.91,60200.0,19.9548,20.0468,19.8704,19.8704,60200.0
2008-12-15 15:00:00,25.91,26.01,25.81,25.93,191700.0,19.8704,19.9471,19.7937,19.8858,191700.0
2008-12-15 15:05:00,25.94,26.12,25.92,26.02,172700.0,19.8934,20.0315,19.8781,19.9548,172700.0
2008-12-15 15:10:00,26.02,26.1,25.97,25.99,124100.0,19.9548,20.0161,19.9164,19.9318,124100.0
2008-12-15 15:15:00,25.99,26.09,25.94,25.99,192600.0,19.9318,20.0085,19.8934,19.9318,192600.0
2008-12-15 15:20:00,25.98,26.04,25.98,26.0,159800.0,19.9241,19.9701,19.9241,19.9394,159800.0
2008-12-15 15:25:00,26.0,26.07,25.89,26.0,146200.0,19.9394,19.9931,19.8551,19.9394,146200.0
2008-12-15 15:30:00,26.0,26.19,25.82,26.13,205500.0,19.9394,20.0852,19.8014,20.0391,205500.0
2008-12-15 15:35:00,26.11,26.37,25.97,26.23,441200.0,20.0238,20.2232,19.9164,20.1158,441200.0
2008-12-15 15:40:00,26.23,26.5,26.13,26.45,394000.0,20.1158,20.3229,20.0391,20.2846,394000.0
2008-12-15 15:45:00,26.46,26.46,26.08,26.1,343900.0,20.2922,20.2922,20.0008,20.0161,343900.0
2008-12-15 15:50:00,26.1,26.2,25.97,26.0,397700.0,20.0161,20.0928,19.9164,19.9394,397700.0
2008-12-15 15:55:00,26.0,26.16,25.92,26.11,553700.0,19.9394,20.0622,19.8781,20.0238,553700.0
2008-12-16 09:30:00,26.87,27.22,26.29,26.7,191100.0,20.6067,20.8751,20.1618,20.4763,191100.0
2008-12-16 09:35:00,26.7,27.0,26.58,26.73,155700.0,20.4763,20.7063,20.3842,20.4993,155700.0
2008-12-16 09:40:00,26.73,26.95,26.56,26.6,74600.0,20.4993,20.668,20.3689,20.3996,74600.0
2008-12-16 09:45:00,26.6,26.92,26.59,26.71,126200.0,20.3996,20.645,20.3919,20.4839,126200.0
2008-12-16 09:50:00,26.72,26.93,26.71,26.84,102600.0,20.4916,20.6527,20.4839,20.5836,102600.0
2008-12-16 09:55:00,26.85,27.05,26.65,26.77,105100.0,20.5913,20.7447,20.4379,20.53,105100.0
2008-12-16 10:00:00,26.79,26.87,26.48,26.8,79300.0,20.5453,20.6067,20.3076,20.553,79300.0
2008-12-16 10:05:00,26.79,27.09,26.77,27.06,76300.0,20.5453,20.7754,20.53,20.7524,76300.0
2008-12-16 10:10:00,27.05,27.11,26.85,26.85,57200.0,20.7447,20.7907,20.5913,20.5913,57200.0
2008-12-16 10:15:00,26.82,26.84,26.58,26.58,36300.0,20.5683,20.5836,20.3842,20.3842,36300.0
2008-12-16 10:20:00,26.58,26.59,26.43,26.44,63300.0,20.3842,20.3919,20.2692,20.2769,63300.0
2008-12-16 10:25:00,26.45,26.64,26.41,26.56,60300.0,20.2846,20.4303,20.2539,20.3689,60300.0
2008-12-16 10:30:00,26.56,26.65,26.48,26.5,35100.0,20.3689,20.4379,20.3076,20.3229,35100.0
2008-12-16 10:35:00,26.52,26.53,26.33,26.37,52600.0,20.3382,20.3459,20.1925,20.2232,52600.0
2008-12-16 10:40:00,26.38,26.4,26.24,26.27,55000.0,20.2309,20.2462,20.1235,20.1465,55000.0
2008-12-16 10:45:00,26.28,26.41,26.22,26.31,67800.0,20.1542,20.2539,20.1082,20.1772,67800.0
2008-12-16 10:50:00,26.31,26.58,26.28,26.58,84000.0,20.1772,20.3842,20.1542,20.3842,84000.0
2008-12-16 10:55:00,26.56,26.59,26.44,26.54,37800.0,20.3689,20.3919,20.2769,20.3536,37800.0
2008-12-16 11:00:00,26.53,26.59,26.53,26.58,23200.0,20.3459,20.3919,20.3459,20.3842,23200.0
2008-12-16 11:05:00,26.6,26.69,26.57,26.63,51800.0,20.3996,20.4686,20.3766,20.4226,51800.0
2008-12-16 11:10:00,26.64,26.67,26.54,26.55,29700.0,20.4303,20.4533,20.3536,20.3612,29700.0
2008-12-16 11:15:00,26.55,26.62,26.51,26.61,31600.0,20.3612,20.4149,20.3306,20.4073,31600.0
2008-12-16 11:20:00,26.62,26.7,26.56,26.68,31000.0,20.4149,20.4763,20.3689,20.4609,31000.0
2008-12-16 11:25:00,26.68,26.75,26.66,26.75,23700.0,20.4609,20.5146,20.4456,20.5146,23700.0
2008-12-16 11:30:00,26.74,26.89,26.71,26.72,51900.0,20.507,20.622,20.4839,20.4916,51900.0
2008-12-16 11:35:00,26.73,26.84,26.73,26.8,31700.0,20.4993,20.5836,20.4993,20.553,31700.0
2008-12-16 11:40:00,26.81,26.84,26.75,26.84,16200.0,20.5606,20.5836,20.5146,20.5836,16200.0
2008-12-16 11:45:00,26.83,26.9,26.82,26.84,28700.0,20.576,20.6297,20.5683,20.5836,28700.0
2008-12-16 11:50:00,26.84,26.88,26.75,26.79,23200.0,20.5836,20.6143,20.5146,20.5453,23200.0
2008-12-16 11:55:00,26.82,26.98,26.82,26.89,62600.0,20.5683,20.691,20.5683,20.622,62600.0
2008-12-16 12:00:00,26.9,27.1,26.9,27.09,103800.0,20.6297,20.783,20.6297,20.7754,103800.0
2008-12-16 12:05:00,27.08,27.1,26.96,27.02,42700.0,20.7677,20.783,20.6757,20.7217,42700.0
2008-12-16 12:10:00,27.03,27.19,27.02,27.16,70600.0,20.7294,20.8521,20.7217,20.8291,70600.0
2008-12-16 12:15:00,27.16,27.25,27.13,27.22,54200.0,20.8291,20.8981,20.806,20.8751,54200.0
2008-12-16 12:20:00,27.2,27.32,27.2,27.32,39500.0,20.8597,20.9518,20.8597,20.9518,39500.0
2008-12-16 12:25:00,27.31,27.32,27.16,27.25,50900.0,20.9441,20.9518,20.8291,20.8981,50900.0
2008-12-16 12:30:00,27.25,27.32,27.22,27.28,40800.0,20.8981,20.9518,20.8751,20.9211,40800.0
2008-12-16 12:35:00,27.28,27.3,27.14,27.14,23300.0,20.9211,20.9364,20.8137,20.8137,23300.0
2008-12-16 12:40:00,27.13,27.15,27.03,27.06,30800.0,20.806,20.8214,20.7294,20.7524,30800.0
2008-12-16 12:45:00,27.07,27.17,27.0,27.17,23100.0,20.76,20.8367,20.7063,20.8367,23100.0
2008-12-16 12:50:00,27.17,27.18,27.08,27.12,21400.0,20.8367,20.8444,20.7677,20.7984,21400.0
2008-12-16 12:55:00,27.13,27.13,27.0,27.06,50100.0,20.806,20.806,20.7063,20.7524,50100.0
2008-12-16 13:00:00,27.06,27.06,26.99,27.05,24300.0,20.7524,20.7524,20.6987,20.7447,24300.0
2008-12-16 13:05:00,27.05,27.07,27.01,27.05,24000.0,20.7447,20.76,20.714,20.7447,24000.0
2008-12-16 13:10:00,27.06,27.17,27.04,27.16,32500.0,20.7524,20.8367,20.737,20.8291,32500.0
2008-12-16 13:15:00,27.16,27.27,27.1,27.24,35800.0,20.8291,20.9134,20.783,20.8904,35800.0
2008-12-16 13:20:00,27.23,27.28,27.21,27.21,40400.0,20.8827,20.9211,20.8674,20.8674,40400.0
2008-12-16 13:25:00,27.22,27.29,27.18,27.29,45200.0,20.8751,20.9287,20.8444,20.9287,45200.0
2008-12-16 13:30:00,27.27,27.42,27.21,27.25,76800.0,20.9134,21.0284,20.8674,20.8981,76800.0
2008-12-16 13:35:00,27.24,27.42,27.18,27.36,65500.0,20.8904,21.0284,20.8444,20.9824,65500.0
2008-12-16 13:40:00,27.33,27.33,27.22,27.23,22400.0,20.9594,20.9594,20.8751,20.8827,22400.0
2008-12-16 13:45:00,27.25,27.33,27.23,27.29,21300.0,20.8981,20.9594,20.8827,20.9287,21300.0
2008-12-16 13:50:00,27.3,27.39,27.26,27.36,30900.0,20.9364,21.0054,20.9057,20.9824,30900.0
2008-12-16 13:55:00,27.35,27.37,27.3,27.32,31100.0,20.9748,20.9901,20.9364,20.9518,31100.0
2008-12-16 14:00:00,27.33,27.39,27.29,27.36,23000.0,20.9594,21.0054,20.9287,20.9824,23000.0
2008-12-16 14:05:00,27.36,27.49,27.35,27.37,61000.0,20.9824,21.0821,20.9748,20.9901,61000.0
2008-12-16 14:10:00,27.37,27.5,27.37,27.43,36600.0,20.9901,21.0898,20.9901,21.0361,36600.0
2008-12-16 14:15:00,27.42,27.61,27.42,27.51,46500.0,21.0284,21.1742,21.0284,21.0975,46500.0
2008-12-16 14:20:00,27.51,27.89,27.35,27.77,159000.0,21.0975,21.3889,20.9748,21.2969,159000.0
2008-12-16 14:25:00,27.76,27.84,27.18,27.23,315000.0,21.2892,21.3505,20.8444,20.8827,315000.0
2008-12-16 14:30:00,27.23,28.0,27.23,27.82,209700.0,20.8827,21.4732,20.8827,21.3352,209700.0
2008-12-16 14:35:00,27.83,28.12,27.71,28.04,148800.0,21.3429,21.5653,21.2508,21.5039,148800.0
2008-12-16 14:40:00,28.04,28.14,27.7,27.73,142300.0,21.5039,21.5806,21.2432,21.2662,142300.0
2008-12-16 14:45:00,27.73,27.74,27.46,27.6,150700.0,21.2662,21.2739,21.0591,21.1665,150700.0
2008-12-16 14:50:00,27.6,28.09,27.54,28.01,197400.0,21.1665,21.5423,21.1205,21.4809,197400.0
2008-12-16 14:55:00,28.02,28.26,27.88,28.22,213600.0,21.4886,21.6726,21.3812,21.642,213600.0
2008-12-16 15:00:00,28.2,28.32,28.1,28.21,136700.0,21.6266,21.7187,21.5499,21.6343,136700.0
2008-12-16 15:05:00,28.2,28.75,28.2,28.6,190100.0,21.6266,22.0484,21.6266,21.9334,190100.0
2008-12-16 15:10:00,28.63,29.19,28.63,29.04,217000.0,21.9564,22.3859,21.9564,22.2708,217000.0
2008-12-16 15:15:00,29.05,29.16,28.85,29.16,215100.0,22.2785,22.3629,22.1251,22.3629,215100.0
2008-12-16 15:20:00,29.19,29.29,29.07,29.16,175400.0,22.3859,22.4626,22.2938,22.3629,175400.0
2008-12-16 15:25:00,29.16,29.3,29.07,29.11,166400.0,22.3629,22.4702,22.2938,22.3245,166400.0
2008-12-16 15:30:00,29.1,29.16,28.82,28.85,180200.0,22.3168,22.3629,22.1021,22.1251,180200.0
2008-12-16 15:35:00,28.85,28.92,28.72,28.81,221900.0,22.1251,22.1788,22.0254,22.0944,221900.0
2008-12-16 15:40:00,28.81,29.13,28.73,29.05,331100.0,22.0944,22.3398,22.0331,22.2785,331100.0
2008-12-16 15:45:00,29.05,29.18,28.75,28.83,341200.0,22.2785,22.3782,22.0484,22.1098,341200.0
2008-12-16 15:50:00,28.82,29.27,28.81,29.25,565700.0,22.1021,22.4472,22.0944,22.4319,565700.0
2008-12-16 15:55:00,29.25,29.64,29.19,29.4,666800.0,22.4319,22.731,22.3859,22.5469,666800.0
2008-12-17 09:30:00,28.85,29.0,28.1,28.59,134100.0,22.1251,22.2402,21.5499,21.9257,134100.0
2008-12-17 09:35:00,28.59,28.87,28.51,28.87,182900.0,21.9257,22.1405,21.8644,22.1405,182900.0
2008-12-17 09:40:00,28.9,28.94,28.62,28.87,141800.0,22.1635,22.1941,21.9487,22.1405,141800.0
2008-12-17 09:45:00,28.88,28.97,28.76,28.85,101500.0,22.1481,22.2171,22.0561,22.1251,101500.0
2008-12-17 09:50:00,28.88,29.18,28.79,28.93,126400.0,22.1481,22.3782,22.0791,22.1865,126400.0
2008-12-17 09:55:00,28.93,28.93,28.62,28.8,90900.0,22.1865,22.1865,21.9487,22.0868,90900.0
2008-12-17 10:00:00,28.79,28.86,28.28,28.3,139800.0,22.0791,22.1328,21.688,21.7033,139800.0
2008-12-17 10:05:00,28.3,28.56,28.22,28.55,90200.0,21.7033,21.9027,21.642,21.895,90200.0
2008-12-17 10:10:00,28.55,28.61,28.23,28.27,97400.0,21.895,21.9411,21.6496,21.6803,97400.0
2008-12-17 10:15:00,28.26,28.44,28.25,28.42,64900.0,21.6726,21.8107,21.665,21.7953,64900.0
2008-12-17 10:20:00,28.44,28.6,28.39,28.58,83900.0,21.8107,21.9334,21.7723,21.9181,83900.0
2008-12-17 10:25:00,28.57,28.65,28.49,28.61,50800.0,21.9104,21.9717,21.849,21.9411,50800.0
2008-12-17 10:30:00,28.62,28.94,28.6,28.9,84100.0,21.9487,22.1941,21.9334,22.1635,84100.0
2008-12-17 10:35:00,28.89,29.12,28.87,29.04,148200.0,22.1558,22.3322,22.1405,22.2708,148200.0
2008-12-17 10:40:00,29.04,29.23,29.01,29.14,70900.0,22.2708,22.4165,22.2478,22.3475,70900.0
2008-12-17 10:45:00,29.15,29.16,29.0,29.01,103500.0,22.3552,22.3629,22.2402,22.2478,103500.0
2008-12-17 10:50:00,28.99,29.14,28.95,29.08,77000.0,22.2325,22.3475,22.2018,22.3015,77000.0
2008-12-17 10:55:00,29.07,29.21,29.05,29.15,75500.0,22.2938,22.4012,22.2785,22.3552,75500.0
2008-12-17 11:00:00,29.16,29.23,29.09,29.16,97500.0,22.3629,22.4165,22.3092,22.3629,97500.0
2008-12-17 11:05:00,29.13,29.25,29.12,29.23,59800.0,22.3398,22.4319,22.3322,22.4165,59800.0
2008-12-17 11:10:00,29.21,29.3,29.13,29.29,55200.0,22.4012,22.4702,22.3398,22.4626,55200.0
2008-12-17 11:15:00,29.28,29.29,28.95,29.08,70500.0,22.4549,22.4626,22.2018,22.3015,70500.0
2008-12-17 11:20:00,29.06,29.22,29.02,29.1,65200.0,22.2862,22.4089,22.2555,22.3168,65200.0
2008-12-17 11:25:00,29.09,29.1,28.9,28.92,73100.0,22.3092,22.3168,22.1635,22.1788,73100.0
2008-12-17 11:30:00,28.92,28.94,28.76,28.81,57800.0,22.1788,22.1941,22.0561,22.0944,57800.0
2008-12-17 11:35:00,28.83,29.04,28.77,29.04,45600.0,22.1098,22.2708,22.0638,22.2708,45600.0
2008-12-17 11:40:00,29.01,29.14,28.97,28.98,62600.0,22.2478,22.3475,22.2171,22.2248,62600.0
2008-12-17 11:45:00,28.98,29.28,28.97,29.28,84800.0,22.2248,22.4549,22.2171,22.4549,84800.0
2008-12-17 11:50:00,29.25,29.42,29.25,29.25,77300.0,22.4319,22.5623,22.4319,22.4319,77300.0
2008-12-17 11:55:00,29.25,29.28,29.2,29.24,73500.0,22.4319,22.4549,22.3935,22.4242,73500.0
2008-12-17 12:00:00,29.25,29.31,29.19,29.27,58800.0,22.4319,22.4779,22.3859,22.4472,58800.0
2008-12-17 12:05:00,29.26,29.5,29.26,29.5,60000.0,22.4395,22.6236,22.4395,22.6236,60000.0
2008-12-17 12:10:00,29.49,29.66,29.48,29.48,97300.0,22.6159,22.7463,22.6083,22.6083,97300.0
2008-12-17 12:15:00,29.48,29.49,29.24,29.26,65300.0,22.6083,22.6159,22.4242,22.4395,65300.0
2008-12-17 12:20:00,29.27,29.32,29.15,29.2,48200.0,22.4472,22.4856,22.3552,22.3935,48200.0
2008-12-17 12:25:00,29.2,29.35,29.08,29.12,113900.0,22.3935,22.5086,22.3015,22.3322,113900.0
2008-12-17 12:30:00,29.12,29.28,29.1,29.16,50800.0,22.3322,22.4549,22.3168,22.3629,50800.0
2008-12-17 12:35:00,29.16,29.37,29.13,29.37,66100.0,22.3629,22.5239,22.3398,22.5239,66100.0
2008-12-17 12:40:00,29.35,29.46,29.23,29.28,47300.0,22.5086,22.5929,22.4165,22.4549,47300.0
2008-12-17 12:45:00,29.28,29.39,29.24,29.33,48500.0,22.4549,22.5392,22.4242,22.4932,48500.0
2008-12-17 12:50:00,29.33,29.42,29.31,29.37,105800.0,22.4932,22.5623,22.4779,22.5239,105800.0
2008-12-17 12:55:00,29.36,29.55,29.36,29.4,85600.0,22.5162,22.6619,22.5162,22.5469,85600.0
2008-12-17 13:00:00,29.42,29.51,29.4,29.43,77000.0,22.5623,22.6313,22.5469,22.5699,77000.0
2008-12-17 13:05:00,29.45,29.48,29.34,29.42,36700.0,22.5853,22.6083,22.5009,22.5623,36700.0
2008-12-17 13:10:00,29.42,29.47,29.3,29.31,32500.0,22.5623,22.6006,22.4702,22.4779,32500.0
2008-12-17 13:15:00,29.31,29.46,29.3,29.42,30500.0,22.4779,22.5929,22.4702,22.5623,30500.0
2008-12-17 13:20:00,29.43,29.48,29.38,29.45,55600.0,22.5699,22.6083,22.5316,22.5853,55600.0
2008-12-17 13:25:00,29.45,29.51,29.28,29.31,46600.0,22.5853,22.6313,22.4549,22.4779,46600.0
2008-12-17 13:30:00,29.32,29.52,29.27,29.49,51600.0,22.4856,22.6389,22.4472,22.6159,51600.0
2008-12-17 13:35:00,29.49,29.64,29.45,29.52,79400.0,22.6159,22.731,22.5853,22.6389,79400.0
2008-12-17 13:40:00,29.52,29.73,29.38,29.71,101800.0,22.6389,22.8,22.5316,22.7847,101800.0
2008-12-17 13:45:00,29.71,29.79,29.68,29.78,100100.0,22.7847,22.846,22.7616,22.8383,100100.0
2008-12-17 13:50:00,29.79,29.83,29.7,29.79,46800.0,22.846,22.8767,22.777,22.846,46800.0
2008-12-17 13:55:00,29.78,29.8,29.67,29.69,37000.0,22.8383,22.8537,22.754,22.7693,37000.0
2008-12-17 14:00:00,29.7,29.72,29.6,29.7,33400.0,22.777,22.7923,22.7003,22.777,33400.0
2008-12-17 14:05:00,29.71,29.76,29.6,29.71,67200.0,22.7847,22.823,22.7003,22.7847,67200.0
2008-12-17 14:10:00,29.71,29.83,29.62,29.83,43600.0,22.7847,22.8767,22.7156,22.8767,43600.0
2008-12-17 14:15:00,29.82,29.88,29.7,29.73,100700.0,22.869,22.915,22.777,22.8,100700.0
2008-12-17 14:20:00,29.75,29.79,29.66,29.72,68700.0,22.8153,22.846,22.7463,22.7923,68700.0
2008-12-17 14:25:00,29.73,29.77,29.5,29.52,109700.0,22.8,22.8307,22.6236,22.6389,109700.0
2008-12-17 14:30:00,29.54,29.55,29.16,29.18,90900.0,22.6543,22.6619,22.3629,22.3782,90900.0
2008-12-17 14:35:00,29.17,29.32,28.98,29.13,127200.0,22.3705,22.4856,22.2248,22.3398,127200.0
2008-12-17 14:40:00,29.13,29.3,29.06,29.23,98600.0,22.3398,22.4702,22.2862,22.4165,98600.0
2008-12-17 14:45:00,29.25,29.28,29.14,29.16,106200.0,22.4319,22.4549,22.3475,22.3629,106200.0
2008-12-17 14:50:00,29.19,29.4,29.16,29.21,64000.0,22.3859,22.5469,22.3629,22.4012,64000.0
2008-12-17 14:55:00,29.21,29.28,29.03,29.25,88900.0,22.4012,22.4549,22.2632,22.4319,88900.0
2008-12-17 15:00:00,29.25,29.62,29.23,29.56,102000.0,22.4319,22.7156,22.4165,22.6696,102000.0
2008-12-17 15:05:00,29.55,29.55,29.4,29.44,70200.0,22.6619,22.6619,22.5469,22.5776,70200.0
2008-12-17 15:10:00,29.42,29.58,29.42,29.54,135500.0,22.5623,22.685,22.5623,22.6543,135500.0
2008-12-17 15:15:00,29.53,29.76,29.52,29.72,99700.0,22.6466,22.823,22.6389,22.7923,99700.0
2008-12-17 15:20:00,29.71,29.77,29.55,29.68,108700.0,22.7847,22.8307,22.6619,22.7616,108700.0
2008-12-17 15:25:00,29.67,29.74,29.44,29.59,83400.0,22.754,22.8077,22.5776,22.6926,83400.0
2008-12-17 15:30:00,29.62,29.62,29.33,29.48,113200.0,22.7156,22.7156,22.4932,22.6083,113200.0
2008-12-17 15:35:00,29.48,29.6,29.35,29.46,115700.0,22.6083,22.7003,22.5086,22.5929,115700.0
2008-12-17 15:40:00,29.45,29.73,29.43,29.66,148000.0,22.5853,22.8,22.5699,22.7463,148000.0
2008-12-17 15:45:00,29.66,29.78,29.48,29.77,184100.0,22.7463,22.8383,22.6083,22.8307,184100.0
2008-12-17 15:50:00,29.77,29.8,29.57,29.6,204200.0,22.8307,22.8537,22.6773,22.7003,204200.0
2008-12-17 15:55:00,29.6,29.62,29.27,29.31,348900.0,22.7003,22.7156,22.4472,22.4779,348900.0
2008-12-18 09:30:00,29.72,29.77,29.19,29.44,128500.0,22.7923,22.8307,22.3859,22.5776,128500.0
2008-12-18 09:35:00,29.43,29.75,29.41,29.67,115300.0,22.5699,22.8153,22.5546,22.754,115300.0
2008-12-18 09:40:00,29.67,29.68,29.42,29.48,71800.0,22.754,22.7616,22.5623,22.6083,71800.0
2008-12-18 09:45:00,29.49,29.55,29.3,29.55,69500.0,22.6159,22.6619,22.4702,22.6619,69500.0
2008-12-18 09:50:00,29.56,29.73,29.41,29.58,92300.0,22.6696,22.8,22.5546,22.685,92300.0
2008-12-18 09:55:00,29.58,29.75,29.34,29.49,88700.0,22.685,22.8153,22.5009,22.6159,88700.0
2008-12-18 10:00:00,29.52,29.77,29.52,29.71,108200.0,22.6389,22.8307,22.6389,22.7847,108200.0
2008-12-18 10:05:00,29.72,29.95,29.71,29.87,105200.0,22.7923,22.9687,22.7847,22.9074,105200.0
2008-12-18 10:10:00,29.88,29.9,29.78,29.9,54600.0,22.915,22.9304,22.8383,22.9304,54600.0
2008-12-18 10:15:00,29.88,29.9,29.72,29.77,60900.0,22.915,22.9304,22.7923,22.8307,60900.0
2008-12-18 10:20:00,29.78,29.9,29.72,29.83,74900.0,22.8383,22.9304,22.7923,22.8767,74900.0
2008-12-18 10:25:00,29.83,29.95,29.74,29.78,78200.0,22.8767,22.9687,22.8077,22.8383,78200.0
2008-12-18 10:30:00,29.77,29.89,29.77,29.86,36200.0,22.8307,22.9227,22.8307,22.8997,36200.0
2008-12-18 10:35:00,29.85,29.86,29.75,29.82,32900.0,22.892,22.8997,22.8153,22.869,32900.0
2008-12-18 10:40:00,29.82,29.9,29.8,29.89,49100.0,22.869,22.9304,22.8537,22.9227,49100.0
2008-12-18 10:45:00,29.9,29.9,29.78,29.87,39800.0,22.9304,22.9304,22.8383,22.9074,39800.0
2008-12-18 10:50:00,29.87,29.9,29.82,29.9,72400.0,22.9074,22.9304,22.869,22.9304,72400.0
2008-12-18 10:55:00,29.9,29.9,29.81,29.82,44900.0,22.9304,22.9304,22.8613,22.869,44900.0
2008-12-18 11:00:00,29.82,29.88,29.82,29.88,65200.0,22.869,22.915,22.869,22.915,65200.0
2008-12-18 11:05:00,29.88,29.99,29.85,29.91,63700.0,22.915,22.9994,22.892,22.938,63700.0
2008-12-18 11:10:00,29.93,29.93,29.74,29.76,55300.0,22.9534,22.9534,22.8077,22.823,55300.0
2008-12-18 11:15:00,29.75,29.86,29.74,29.8,47000.0,22.8153,22.8997,22.8077,22.8537,47000.0
2008-12-18 11:20:00,29.8,29.81,29.68,29.68,75300.0,22.8537,22.8613,22.7616,22.7616,75300.0
2008-12-18 11:25:00,29.68,29.7,29.5,29.54,52300.0,22.7616,22.777,22.6236,22.6543,52300.0
2008-12-18 11:30:00,29.55,29.7,29.54,29.7,32300.0,22.6619,22.777,22.6543,22.777,32300.0
2008-12-18 11:35:00,29.7,29.85,29.63,29.84,34000.0,22.777,22.892,22.7233,22.8843,34000.0
2008-12-18 11:40:00,29.83,29.85,29.79,29.82,28900.0,22.8767,22.892,22.846,22.869,28900.0
2008-12-18 11:45:00,29.82,29.86,29.81,29.84,58900.0,22.869,22.8997,22.8613,22.8843,58900.0
2008-12-18 11:50:00,29.84,29.86,29.79,29.83,32500.0,22.8843,22.8997,22.846,22.8767,32500.0
2008-12-18 11:55:00,29.83,29.89,29.81,29.88,31000.0,22.8767,22.9227,22.8613,22.915,31000.0
2008-12-18 12:00:00,29.88,29.91,29.8,29.84,26600.0,22.915,22.938,22.8537,22.8843,26600.0
2008-12-18 12:05:00,29.84,29.85,29.76,29.83,38200.0,22.8843,22.892,22.823,22.8767,38200.0
2008-12-18 12:10:00,29.83,29.89,29.82,29.87,42200.0,22.8767,22.9227,22.869,22.9074,42200.0
2008-12-18 12:15:00,29.85,29.94,29.84,29.94,32800.0,22.892,22.961,22.8843,22.961,32800.0
2008-12-18 12:20:00,29.94,30.06,29.92,30.03,50500.0,22.961,23.0531,22.9457,23.0301,50500.0
2008-12-18 12:25:00,30.01,30.03,29.86,30.0,77900.0,23.0147,23.0301,22.8997,23.0071,77900.0
2008-12-18 12:30:00,29.99,30.07,29.97,30.01,42800.0,22.9994,23.0607,22.984,23.0147,42800.0
2008-12-18 12:35:00,30.0,30.07,29.86,29.86,38600.0,23.0071,23.0607,22.8997,22.8997,38600.0
2008-12-18 12:40:00,29.86,30.01,29.86,30.0,107900.0,22.8997,23.0147,22.8997,23.0071,107900.0
2008-12-18 12:45:00,30.0,30.16,30.0,30.16,49800.0,23.0071,23.1298,23.0071,23.1298,49800.0
2008-12-18 12:50:00,30.17,30.19,30.08,30.1,41700.0,23.1374,23.1528,23.0684,23.0837,41700.0
2008-12-18 12:55:00,30.11,30.16,30.1,30.15,39400.0,23.0914,23.1298,23.0837,23.1221,39400.0
2008-12-18 13:00:00,30.15,30.22,30.11,30.14,46300.0,23.1221,23.1758,23.0914,23.1144,46300.0
2008-12-18 13:05:00,30.16,30.21,30.15,30.2,38400.0,23.1298,23.1681,23.1221,23.1604,38400.0
2008-12-18 13:10:00,30.2,30.27,30.19,30.25,40100.0,23.1604,23.2141,23.1528,23.1988,40100.0
2008-12-18 13:15:00,30.25,30.37,30.23,30.37,39700.0,23.1988,23.2908,23.1834,23.2908,39700.0
2008-12-18 13:20:00,30.37,30.41,30.29,30.34,65800.0,23.2908,23.3215,23.2295,23.2678,65800.0
2008-12-18 13:25:00,30.34,30.35,30.24,30.24,56100.0,23.2678,23.2755,23.1911,23.1911,56100.0
2008-12-18 13:30:00,30.24,30.33,30.19,30.29,62200.0,23.1911,23.2601,23.1528,23.2295,62200.0
2008-12-18 13:35:00,30.3,30.36,30.28,30.32,73500.0,23.2371,23.2831,23.2218,23.2525,73500.0
2008-12-18 13:40:00,30.32,30.32,30.09,30.12,76600.0,23.2525,23.2525,23.0761,23.0991,76600.0
2008-12-18 13:45:00,30.11,30.15,29.99,30.07,101300.0,23.0914,23.1221,22.9994,23.0607,101300.0
2008-12-18 13:50:00,30.04,30.08,29.9,29.93,81800.0,23.0377,23.0684,22.9304,22.9534,81800.0
2008-12-18 13:55:00,29.94,30.01,29.87,29.93,55200.0,22.961,23.0147,22.9074,22.9534,55200.0
2008-12-18 14:00:00,29.93,30.02,29.9,29.97,61200.0,22.9534,23.0224,22.9304,22.984,61200.0
2008-12-18 14:05:00,29.97,30.09,29.93,29.96,59200.0,22.984,23.0761,22.9534,22.9764,59200.0
2008-12-18 14:10:00,29.95,30.0,29.92,29.96,60100.0,22.9687,23.0071,22.9457,22.9764,60100.0
2008-12-18 14:15:00,29.96,30.0,29.79,29.81,60000.0,22.9764,23.0071,22.846,22.8613,60000.0
2008-12-18 14:20:00,29.79,29.92,29.71,29.8,153400.0,22.846,22.9457,22.7847,22.8537,153400.0
2008-12-18 14:25:00,29.78,29.91,29.72,29.85,94200.0,22.8383,22.938,22.7923,22.892,94200.0
2008-12-18 14:30:00,29.85,29.91,29.75,29.77,132600.0,22.892,22.938,22.8153,22.8307,132600.0
2008-12-18 14:35:00,29.76,29.95,29.7,29.85,82300.0,22.823,22.9687,22.777,22.892,82300.0
2008-12-18 14:40:00,29.85,29.89,29.8,29.81,97000.0,22.892,22.9227,22.8537,22.8613,97000.0
2008-12-18 14:45:00,29.81,29.99,29.76,29.95,135900.0,22.8613,22.9994,22.823,22.9687,135900.0
2008-12-18 14:50:00,29.95,29.99,29.87,29.93,107100.0,22.9687,22.9994,22.9074,22.9534,107100.0
2008-12-18 14:55:00,29.95,29.99,29.9,29.9,70300.0,22.9687,22.9994,22.9304,22.9304,70300.0
2008-12-18 15:00:00,29.9,29.96,29.83,29.9,117900.0,22.9304,22.9764,22.8767,22.9304,117900.0
2008-12-18 15:05:00,29.92,29.94,29.86,29.87,99600.0,22.9457,22.961,22.8997,22.9074,99600.0
2008-12-18 15:10:00,29.87,29.89,29.79,29.81,147200.0,22.9074,22.9227,22.846,22.8613,147200.0
2008-12-18 15:15:00,29.83,29.95,29.81,29.92,112900.0,22.8767,22.9687,22.8613,22.9457,112900.0
2008-12-18 15:20:00,29.92,29.92,29.6,29.67,230900.0,22.9457,22.9457,22.7003,22.754,230900.0
2008-12-18 15:25:00,29.66,29.86,29.61,29.73,162300.0,22.7463,22.8997,22.708,22.8,162300.0
2008-12-18 15:30:00,29.74,29.89,29.67,29.72,165100.0,22.8077,22.9227,22.754,22.7923,165100.0
2008-12-18 15:35:00,29.71,29.89,29.71,29.85,188200.0,22.7847,22.9227,22.7847,22.892,188200.0
2008-12-18 15:40:00,29.84,29.89,29.76,29.83,187100.0,22.8843,22.9227,22.823,22.8767,187100.0
2008-12-18 15:45:00,29.81,29.99,29.79,29.92,223500.0,22.8613,22.9994,22.846,22.9457,223500.0
2008-12-18 15:50:00,29.92,30.05,29.8,29.8,178300.0,22.9457,23.0454,22.8537,22.8537,178300.0
2008-12-18 15:55:00,29.8,29.82,29.67,29.76,318200.0,22.8537,22.869,22.754,22.823,318200.0
2008-12-19 09:30:00,30.12,30.81,29.69,30.05,888700.0,23.0991,23.6282,22.7693,23.0454,888700.0
2008-12-19 09:35:00,30.09,30.17,29.0,29.09,186100.0,23.0761,23.1374,22.2402,22.3092,186100.0
2008-12-19 09:40:00,29.08,29.37,28.81,28.89,126700.0,22.3015,22.5239,22.0944,22.1558,126700.0
2008-12-19 09:45:00,28.9,29.6,28.88,29.54,140200.0,22.1635,22.7003,22.1481,22.6543,140200.0
2008-12-19 09:50:00,29.58,29.69,29.48,29.51,77500.0,22.685,22.7693,22.6083,22.6313,77500.0
2008-12-19 09:55:00,29.48,29.71,29.37,29.45,42800.0,22.6083,22.7847,22.5239,22.5853,42800.0
2008-12-19 10:00:00,29.49,29.94,29.43,29.93,54700.0,22.6159,22.961,22.5699,22.9534,54700.0
2008-12-19 10:05:00,29.91,29.96,29.76,29.9,59700.0,22.938,22.9764,22.823,22.9304,59700.0
2008-12-19 10:10:00,29.87,30.41,29.79,30.33,88400.0,22.9074,23.3215,22.846,23.2601,88400.0
2008-12-19 10:15:00,30.33,30.64,30.33,30.62,105400.0,23.2601,23.4979,23.2601,23.4825,105400.0
2008-12-19 10:20:00,30.64,30.72,30.5,30.68,133100.0,23.4979,23.5592,23.3905,23.5285,133100.0
2008-12-19 10:25:00,30.69,30.89,30.64,30.88,279300.0,23.5362,23.6896,23.4979,23.6819,279300.0
2008-12-19 10:30:00,30.85,30.9,30.75,30.8,135300.0,23.6589,23.6973,23.5822,23.6206,135300.0
2008-12-19 10:35:00,30.79,30.87,30.74,30.79,113800.0,23.6129,23.6743,23.5746,23.6129,113800.0
2008-12-19 10:40:00,30.8,30.89,30.68,30.84,73400.0,23.6206,23.6896,23.5285,23.6513,73400.0
2008-12-19 10:45:00,30.84,30.93,30.82,30.91,124800.0,23.6513,23.7203,23.6359,23.7049,124800.0
2008-12-19 10:50:00,30.91,31.15,30.9,31.1,136500.0,23.7049,23.889,23.6973,23.8506,136500.0
2008-12-19 10:55:00,31.09,31.17,30.92,30.94,126800.0,23.843,23.9043,23.7126,23.7279,126800.0
2008-12-19 11:00:00,30.95,30.99,30.86,30.94,87100.0,23.7356,23.7663,23.6666,23.7279,87100.0
2008-12-19 11:05:00,30.94,30.99,30.83,30.87,81100.0,23.7279,23.7663,23.6436,23.6743,81100.0
2008-12-19 11:10:00,30.86,31.08,30.86,31.01,73500.0,23.6666,23.8353,23.6666,23.7816,73500.0
2008-12-19 11:15:00,31.01,31.21,31.0,31.1,85800.0,23.7816,23.935,23.774,23.8506,85800.0
2008-12-19 11:20:00,31.1,31.34,31.1,31.32,114600.0,23.8506,24.0347,23.8506,24.0194,114600.0
2008-12-19 11:25:00,31.3,31.32,31.03,31.06,90400.0,24.004,24.0194,23.797,23.82,90400.0
2008-12-19 11:30:00,31.06,31.13,31.03,31.07,55000.0,23.82,23.8737,23.797,23.8276,55000.0
2008-12-19 11:35:00,31.05,31.14,31.01,31.06,48400.0,23.8123,23.8813,23.7816,23.82,48400.0
2008-12-19 11:40:00,31.05,31.14,30.91,30.92,70800.0,23.8123,23.8813,23.7049,23.7126,70800.0
2008-12-19 11:45:00,30.91,30.93,30.77,30.83,97700.0,23.7049,23.7203,23.5976,23.6436,97700.0
2008-12-19 11:50:00,30.83,30.85,30.75,30.81,88500.0,23.6436,23.6589,23.5822,23.6282,88500.0
2008-12-19 11:55:00,30.78,30.79,30.43,30.45,72500.0,23.6052,23.6129,23.3368,23.3522,72500.0
2008-12-19 12:00:00,30.44,30.57,30.33,30.39,95200.0,23.3445,23.4442,23.2601,23.3061,95200.0
2008-12-19 12:05:00,30.39,30.54,30.25,30.4,119700.0,23.3061,23.4212,23.1988,23.3138,119700.0
2008-12-19 12:10:00,30.4,30.78,30.38,30.64,107900.0,23.3138,23.6052,23.2985,23.4979,107900.0
2008-12-19 12:15:00,30.63,30.66,30.47,30.55,64900.0,23.4902,23.5132,23.3675,23.4288,64900.0
2008-12-19 12:20:00,30.55,30.6,30.45,30.57,40600.0,23.4288,23.4672,23.3522,23.4442,40600.0
2008-12-19 12:25:00,30.57,30.68,30.44,30.67,47400.0,23.4442,23.5285,23.3445,23.5209,47400.0
2008-12-19 12:30:00,30.67,30.78,30.54,30.63,72200.0,23.5209,23.6052,23.4212,23.4902,72200.0
2008-12-19 12:35:00,30.67,30.8,30.61,30.73,48500.0,23.5209,23.6206,23.4749,23.5669,48500.0
2008-12-19 12:40:00,30.75,30.82,30.6,30.63,51700.0,23.5822,23.6359,23.4672,23.4902,51700.0
2008-12-19 12:45:00,30.63,30.79,30.63,30.73,32900.0,23.4902,23.6129,23.4902,23.5669,32900.0
2008-12-19 12:50:00,30.72,30.73,30.54,30.64,65600.0,23.5592,23.5669,23.4212,23.4979,65600.0
2008-12-19 12:55:00,30.65,30.77,30.63,30.74,50200.0,23.5055,23.5976,23.4902,23.5746,50200.0
2008-12-19 13:00:00,30.73,30.92,30.72,30.91,56700.0,23.5669,23.7126,23.5592,23.7049,56700.0
2008-12-19 13:05:00,30.92,31.01,30.87,30.97,62900.0,23.7126,23.7816,23.6743,23.7509,62900.0
2008-12-19 13:10:00,30.99,31.08,30.93,31.05,49500.0,23.7663,23.8353,23.7203,23.8123,49500.0
2008-12-19 13:15:00,31.03,31.18,31.01,31.05,61000.0,23.797,23.912,23.7816,23.8123,61000.0
2008-12-19 13:20:00,31.04,31.07,31.0,31.02,42000.0,23.8046,23.8276,23.774,23.7893,42000.0
2008-12-19 13:25:00,31.02,31.19,31.02,31.14,60800.0,23.7893,23.9197,23.7893,23.8813,60800.0
2008-12-19 13:30:00,31.15,31.23,31.13,31.2,59500.0,23.889,23.9503,23.8737,23.9273,59500.0
2008-12-19 13:35:00,31.21,31.25,31.17,31.25,48000.0,23.935,23.9657,23.9043,23.9657,48000.0
2008-12-19 13:40:00,31.25,31.4,31.25,31.38,60500.0,23.9657,24.0807,23.9657,24.0654,60500.0
2008-12-19 13:45:00,31.38,31.4,31.17,31.17,46300.0,24.0654,24.0807,23.9043,23.9043,46300.0
2008-12-19 13:50:00,31.17,31.2,30.92,31.02,56400.0,23.9043,23.9273,23.7126,23.7893,56400.0
2008-12-19 13:55:00,31.04,31.15,30.97,30.98,95600.0,23.8046,23.889,23.7509,23.7586,95600.0
2008-12-19 14:00:00,30.97,31.09,30.97,30.99,67500.0,23.7509,23.843,23.7509,23.7663,67500.0
2008-12-19 14:05:00,30.99,30.99,30.83,30.93,65100.0,23.7663,23.7663,23.6436,23.7203,65100.0
2008-12-19 14:10:00,30.93,31.0,30.84,30.89,46700.0,23.7203,23.774,23.6513,23.6896,46700.0
2008-12-19 14:15:00,30.88,31.04,30.88,30.98,69800.0,23.6819,23.8046,23.6819,23.7586,69800.0
2008-12-19 14:20:00,30.98,31.03,30.89,30.96,106300.0,23.7586,23.797,23.6896,23.7433,106300.0
2008-12-19 14:25:00,30.95,31.1,30.94,31.05,131500.0,23.7356,23.8506,23.7279,23.8123,131500.0
2008-12-19 14:30:00,31.05,31.11,30.92,30.99,140100.0,23.8123,23.8583,23.7126,23.7663,140100.0
2008-12-19 14:35:00,30.97,31.04,30.88,30.95,69800.0,23.7509,23.8046,23.6819,23.7356,69800.0
2008-12-19 14:40:00,30.95,31.04,30.92,30.99,53700.0,23.7356,23.8046,23.7126,23.7663,53700.0
2008-12-19 14:45:00,31.0,31.09,30.89,30.93,107600.0,23.774,23.843,23.6896,23.7203,107600.0
2008-12-19 14:50:00,30.94,30.98,30.7,30.73,94100.0,23.7279,23.7586,23.5439,23.5669,94100.0
2008-12-19 14:55:00,30.72,30.87,30.63,30.68,85300.0,23.5592,23.6743,23.4902,23.5285,85300.0
2008-12-19 15:00:00,30.66,30.75,30.61,30.73,73400.0,23.5132,23.5822,23.4749,23.5669,73400.0
2008-12-19 15:05:00,30.73,30.81,30.61,30.66,95200.0,23.5669,23.6282,23.4749,23.5132,95200.0
2008-12-19 15:10:00,30.68,30.7,30.49,30.55,70200.0,23.5285,23.5439,23.3828,23.4288,70200.0
2008-12-19 15:15:00,30.55,30.56,30.37,30.54,97400.0,23.4288,23.4365,23.2908,23.4212,97400.0
2008-12-19 15:20:00,30.53,30.9,30.42,30.85,167800.0,23.4135,23.6973,23.3292,23.6589,167800.0
2008-12-19 15:25:00,30.89,31.08,30.77,30.93,164700.0,23.6896,23.8353,23.5976,23.7203,164700.0
2008-12-19 15:30:00,30.93,30.99,30.72,30.79,163800.0,23.7203,23.7663,23.5592,23.6129,163800.0
2008-12-19 15:35:00,30.77,30.91,30.69,30.76,118800.0,23.5976,23.7049,23.5362,23.5899,118800.0
2008-12-19 15:40:00,30.78,31.07,30.77,30.93,151600.0,23.6052,23.8276,23.5976,23.7203,151600.0
2008-12-19 15:45:00,30.94,31.03,30.9,31.0,183900.0,23.7279,23.797,23.6973,23.774,183900.0
2008-12-19 15:50:00,31.01,31.03,30.87,30.88,272600.0,23.7816,23.797,23.6743,23.6819,272600.0
2008-12-19 15:55:00,30.88,30.93,30.82,30.85,321600.0,23.6819,23.7203,23.6359,23.6589,321600.0
2008-12-22 09:30:00,30.93,31.24,30.74,31.05,98400.0,23.7203,23.958,23.5746,23.8123,98400.0
2008-12-22 09:35:00,31.08,31.33,30.77,30.88,55500.0,23.8353,24.027,23.5976,23.6819,55500.0
2008-12-22 09:40:00,30.9,31.07,30.75,30.87,59500.0,23.6973,23.8276,23.5822,23.6743,59500.0
2008-12-22 09:45:00,30.89,30.98,30.65,30.87,65300.0,23.6896,23.7586,23.5055,23.6743,65300.0
2008-12-22 09:50:00,30.86,30.9,30.72,30.83,49900.0,23.6666,23.6973,23.5592,23.6436,49900.0
2008-12-22 09:55:00,30.83,30.89,30.73,30.73,29400.0,23.6436,23.6896,23.5669,23.5669,29400.0
2008-12-22 10:00:00,30.75,30.79,30.4,30.42,60700.0,23.5822,23.6129,23.3138,23.3292,60700.0
2008-12-22 10:05:00,30.43,30.63,30.4,30.57,55400.0,23.3368,23.4902,23.3138,23.4442,55400.0
2008-12-22 10:10:00,30.58,30.59,30.45,30.58,37600.0,23.4519,23.4595,23.3522,23.4519,37600.0
2008-12-22 10:15:00,30.58,30.77,30.56,30.75,59500.0,23.4519,23.5976,23.4365,23.5822,59500.0
2008-12-22 10:20:00,30.74,30.76,30.66,30.73,78200.0,23.5746,23.5899,23.5132,23.5669,78200.0
2008-12-22 10:25:00,30.68,30.72,30.64,30.7,45700.0,23.5285,23.5592,23.4979,23.5439,45700.0
2008-12-22 10:30:00,30.72,30.75,30.56,30.73,63700.0,23.5592,23.5822,23.4365,23.5669,63700.0
2008-12-22 10:35:00,30.73,30.78,30.61,30.63,69200.0,23.5669,23.6052,23.4749,23.4902,69200.0
2008-12-22 10:40:00,30.62,30.67,30.42,30.56,76700.0,23.4825,23.5209,23.3292,23.4365,76700.0
2008-12-22 10:45:00,30.56,30.72,30.55,30.7,75100.0,23.4365,23.5592,23.4288,23.5439,75100.0
2008-12-22 10:50:00,30.67,30.67,30.59,30.63,34200.0,23.5209,23.5209,23.4595,23.4902,34200.0
2008-12-22 10:55:00,30.63,30.63,30.49,30.58,43000.0,23.4902,23.4902,23.3828,23.4519,43000.0
2008-12-22 11:00:00,30.59,30.61,30.38,30.46,95500.0,23.4595,23.4749,23.2985,23.3598,95500.0
2008-12-22 11:05:00,30.48,30.5,30.35,30.44,84900.0,23.3752,23.3905,23.2755,23.3445,84900.0
2008-12-22 11:10:00,30.42,30.48,30.3,30.31,53700.0,23.3292,23.3752,23.2371,23.2448,53700.0
2008-12-22 11:15:00,30.31,30.5,30.31,30.48,64300.0,23.2448,23.3905,23.2448,23.3752,64300.0
2008-12-22 11:20:00,30.47,30.48,30.23,30.26,70900.0,23.3675,23.3752,23.1834,23.2064,70900.0
2008-12-22 11:25:00,30.27,30.37,30.23,30.33,61200.0,23.2141,23.2908,23.1834,23.2601,61200.0
2008-12-22 11:30:00,30.35,30.37,30.23,30.27,81200.0,23.2755,23.2908,23.1834,23.2141,81200.0
2008-12-22 11:35:00,30.27,30.35,30.16,30.32,70400.0,23.2141,23.2755,23.1298,23.2525,70400.0
2008-12-22 11:40:00,30.32,30.35,30.29,30.32,27400.0,23.2525,23.2755,23.2295,23.2525,27400.0
2008-12-22 11:45:00,30.34,30.62,30.29,30.52,75600.0,23.2678,23.4825,23.2295,23.4058,75600.0
2008-12-22 11:50:00,30.54,30.63,30.47,30.62,33800.0,23.4212,23.4902,23.3675,23.4825,33800.0
2008-12-22 11:55:00,30.61,30.62,30.49,30.58,33600.0,23.4749,23.4825,23.3828,23.4519,33600.0
2008-12-22 12:00:00,30.58,30.58,30.25,30.27,83300.0,23.4519,23.4519,23.1988,23.2141,83300.0
2008-12-22 12:05:00,30.26,30.29,30.15,30.16,57700.0,23.2064,23.2295,23.1221,23.1298,57700.0
2008-12-22 12:10:00,30.17,30.36,30.16,30.34,54200.0,23.1374,23.2831,23.1298,23.2678,54200.0
2008-12-22 12:15:00,30.35,30.5,30.25,30.5,33000.0,23.2755,23.3905,23.1988,23.3905,33000.0
2008-12-22 12:20:00,30.5,30.52,30.3,30.3,26100.0,23.3905,23.4058,23.2371,23.2371,26100.0
2008-12-22 12:25:00,30.29,30.4,30.29,30.32,42700.0,23.2295,23.3138,23.2295,23.2525,42700.0
2008-12-22 12:30:00,30.32,30.41,30.3,30.39,39700.0,23.2525,23.3215,23.2371,23.3061,39700.0
2008-12-22 12:35:00,30.38,30.47,30.38,30.44,50400.0,23.2985,23.3675,23.2985,23.3445,50400.0
2008-12-22 12:40:00,30.45,30.63,30.38,30.62,116200.0,23.3522,23.4902,23.2985,23.4825,116200.0
2008-12-22 12:45:00,30.62,30.74,30.6,30.65,92700.0,23.4825,23.5746,23.4672,23.5055,92700.0
2008-12-22 12:50:00,30.65,30.85,30.63,30.83,80400.0,23.5055,23.6589,23.4902,23.6436,80400.0
2008-12-22 12:55:00,30.81,30.92,30.61,30.69,68900.0,23.6282,23.7126,23.4749,23.5362,68900.0
2008-12-22 13:00:00,30.68,30.79,30.65,30.79,33600.0,23.5285,23.6129,23.5055,23.6129,33600.0
2008-12-22 13:05:00,30.79,30.94,30.67,30.69,68200.0,23.6129,23.7279,23.5209,23.5362,68200.0
2008-12-22 13:10:00,30.69,30.84,30.62,30.72,53600.0,23.5362,23.6513,23.4825,23.5592,53600.0
2008-12-22 13:15:00,30.71,30.9,30.7,30.83,55600.0,23.5516,23.6973,23.5439,23.6436,55600.0
2008-12-22 13:20:00,30.84,30.86,30.7,30.78,51300.0,23.6513,23.6666,23.5439,23.6052,51300.0
2008-12-22 13:25:00,30.76,30.81,30.7,30.8,60800.0,23.5899,23.6282,23.5439,23.6206,60800.0
2008-12-22 13:30:00,30.8,30.82,30.75,30.8,42400.0,23.6206,23.6359,23.5822,23.6206,42400.0
2008-12-22 13:35:00,30.8,30.82,30.75,30.8,46100.0,23.6206,23.6359,23.5822,23.6206,46100.0
2008-12-22 13:40:00,30.8,30.8,30.6,30.6,59000.0,23.6206,23.6206,23.4672,23.4672,59000.0
2008-12-22 13:45:00,30.62,30.62,30.44,30.5,46000.0,23.4825,23.4825,23.3445,23.3905,46000.0
2008-12-22 13:50:00,30.47,30.61,30.47,30.54,52900.0,23.3675,23.4749,23.3675,23.4212,52900.0
2008-12-22 13:55:00,30.51,30.58,30.36,30.47,70700.0,23.3982,23.4519,23.2831,23.3675,70700.0
2008-12-22 14:00:00,30.46,30.48,30.35,30.4,57300.0,23.3598,23.3752,23.2755,23.3138,57300.0
2008-12-22 14:05:00,30.39,30.5,30.39,30.43,50900.0,23.3061,23.3905,23.3061,23.3368,50900.0
2008-12-22 14:10:00,30.43,30.43,30.25,30.36,54900.0,23.3368,23.3368,23.1988,23.2831,54900.0
2008-12-22 14:15:00,30.34,30.36,30.14,30.19,62800.0,23.2678,23.2831,23.1144,23.1528,62800.0
2008-12-22 14:20:00,30.21,30.23,30.05,30.1,77500.0,23.1681,23.1834,23.0454,23.0837,77500.0
2008-12-22 14:25:00,30.12,30.14,29.9,30.02,76700.0,23.0991,23.1144,22.9304,23.0224,76700.0
2008-12-22 14:30:00,30.03,30.09,29.97,30.07,49800.0,23.0301,23.0761,22.984,23.0607,49800.0
2008-12-22 14:35:00,30.06,30.11,29.97,30.05,74900.0,23.0531,23.0914,22.984,23.0454,74900.0
2008-12-22 14:40:00,30.05,30.22,30.03,30.08,47900.0,23.0454,23.1758,23.0301,23.0684,47900.0
2008-12-22 14:45:00,30.1,30.39,30.05,30.38,61600.0,23.0837,23.3061,23.0454,23.2985,61600.0
2008-12-22 14:50:00,30.36,30.41,30.24,30.27,67200.0,23.2831,23.3215,23.1911,23.2141,67200.0
2008-12-22 14:55:00,30.26,30.26,30.03,30.06,80400.0,23.2064,23.2064,23.0301,23.0531,80400.0
2008-12-22 15:00:00,30.07,30.17,29.92,30.02,127600.0,23.0607,23.1374,22.9457,23.0224,127600.0
2008-12-22 15:05:00,30.01,30.15,30.0,30.12,102900.0,23.0147,23.1221,23.0071,23.0991,102900.0
2008-12-22 15:10:00,30.12,30.18,29.95,30.03,77300.0,23.0991,23.1451,22.9687,23.0301,77300.0
2008-12-22 15:15:00,30.03,30.09,29.95,29.95,76900.0,23.0301,23.0761,22.9687,22.9687,76900.0
2008-12-22 15:20:00,29.95,30.08,29.93,30.05,64000.0,22.9687,23.0684,22.9534,23.0454,64000.0
2008-12-22 15:25:00,30.04,30.05,29.91,29.97,184600.0,23.0377,23.0454,22.938,22.984,184600.0
2008-12-22 15:30:00,29.97,30.02,29.86,29.94,167300.0,22.984,23.0224,22.8997,22.961,167300.0
2008-12-22 15:35:00,29.94,30.17,29.88,29.97,191000.0,22.961,23.1374,22.915,22.984,191000.0
2008-12-22 15:40:00,29.98,30.0,29.75,29.76,235200.0,22.9917,23.0071,22.8153,22.823,235200.0
2008-12-22 15:45:00,29.76,29.82,29.67,29.72,354400.0,22.823,22.869,22.754,22.7923,354400.0
2008-12-22 15:50:00,29.73,30.04,29.73,29.92,245600.0,22.8,23.0377,22.8,22.9457,245600.0
2008-12-22 15:55:00,29.94,30.05,29.89,29.95,396300.0,22.961,23.0454,22.9227,22.9687,396300.0
2008-12-23 09:30:00,30.5,30.5,29.67,29.94,89100.0,23.3905,23.3905,22.754,22.961,89100.0
2008-12-23 09:35:00,29.94,29.95,29.44,29.51,49800.0,22.961,22.9687,22.5776,22.6313,49800.0
2008-12-23 09:40:00,29.55,29.56,29.33,29.48,49300.0,22.6619,22.6696,22.4932,22.6083,49300.0
2008-12-23 09:45:00,29.48,29.59,29.45,29.5,54100.0,22.6083,22.6926,22.5853,22.6236,54100.0
2008-12-23 09:50:00,29.5,29.9,29.48,29.73,63400.0,22.6236,22.9304,22.6083,22.8,63400.0
2008-12-23 09:55:00,29.75,29.83,29.72,29.8,63500.0,22.8153,22.8767,22.7923,22.8537,63500.0
2008-12-23 10:00:00,29.78,29.79,29.4,29.43,87700.0,22.8383,22.846,22.5469,22.5699,87700.0
2008-12-23 10:05:00,29.46,29.57,29.3,29.41,42500.0,22.5929,22.6773,22.4702,22.5546,42500.0
2008-12-23 10:10:00,29.4,29.51,29.32,29.49,27700.0,22.5469,22.6313,22.4856,22.6159,27700.0
2008-12-23 10:15:00,29.48,29.48,29.33,29.41,42400.0,22.6083,22.6083,22.4932,22.5546,42400.0
2008-12-23 10:20:00,29.4,29.46,29.29,29.45,38200.0,22.5469,22.5929,22.4626,22.5853,38200.0
2008-12-23 10:25:00,29.47,29.64,29.39,29.63,63200.0,22.6006,22.731,22.5392,22.7233,63200.0
2008-12-23 10:30:00,29.63,29.73,29.58,29.67,49400.0,22.7233,22.8,22.685,22.754,49400.0
2008-12-23 10:35:00,29.66,29.68,29.46,29.57,34800.0,22.7463,22.7616,22.5929,22.6773,34800.0
2008-12-23 10:40:00,29.55,29.59,29.51,29.54,20900.0,22.6619,22.6926,22.6313,22.6543,20900.0
2008-12-23 10:45:00,29.55,29.62,29.46,29.61,26300.0,22.6619,22.7156,22.5929,22.708,26300.0
2008-12-23 10:50:00,29.61,29.61,29.46,29.56,28300.0,22.708,22.708,22.5929,22.6696,28300.0
2008-12-23 10:55:00,29.57,29.63,29.52,29.54,23500.0,22.6773,22.7233,22.6389,22.6543,23500.0
2008-12-23 11:00:00,29.51,29.56,29.37,29.5,28000.0,22.6313,22.6696,22.5239,22.6236,28000.0
2008-12-23 11:05:00,29.48,29.49,29.27,29.37,44600.0,22.6083,22.6159,22.4472,22.5239,44600.0
2008-12-23 11:10:00,29.35,29.39,29.31,29.38,22900.0,22.5086,22.5392,22.4779,22.5316,22900.0
2008-12-23 11:15:00,29.36,29.39,29.19,29.2,31900.0,22.5162,22.5392,22.3859,22.3935,31900.0
2008-12-23 11:20:00,29.19,29.27,29.16,29.26,34400.0,22.3859,22.4472,22.3629,22.4395,34400.0
2008-12-23 11:25:00,29.26,29.26,29.09,29.19,41600.0,22.4395,22.4395,22.3092,22.3859,41600.0
2008-12-23 11:30:00,29.21,29.26,29.12,29.25,21900.0,22.4012,22.4395,22.3322,22.4319,21900.0
2008-12-23 11:35:00,29.26,29.3,29.18,29.3,26600.0,22.4395,22.4702,22.3782,22.4702,26600.0
2008-12-23 11:40:00,29.3,29.35,29.23,29.29,26400.0,22.4702,22.5086,22.4165,22.4626,26400.0
2008-12-23 11:45:00,29.27,29.3,29.22,29.23,19300.0,22.4472,22.4702,22.4089,22.4165,19300.0
2008-12-23 11:50:00,29.24,29.24,29.14,29.14,15000.0,22.4242,22.4242,22.3475,22.3475,15000.0
2008-12-23 11:55:00,29.16,29.17,28.75,28.77,51200.0,22.3629,22.3705,22.0484,22.0638,51200.0
2008-12-23 12:00:00,28.77,28.92,28.77,28.81,27000.0,22.0638,22.1788,22.0638,22.0944,27000.0
2008-12-23 12:05:00,28.85,28.89,28.76,28.87,22700.0,22.1251,22.1558,22.0561,22.1405,22700.0
2008-12-23 12:10:00,28.87,28.98,28.79,28.97,29200.0,22.1405,22.2248,22.0791,22.2171,29200.0
2008-12-23 12:15:00,28.97,29.02,28.9,29.0,18700.0,22.2171,22.2555,22.1635,22.2402,18700.0
2008-12-23 12:20:00,29.0,29.01,28.88,28.91,17200.0,22.2402,22.2478,22.1481,22.1711,17200.0
2008-12-23 12:25:00,28.93,29.0,28.85,28.97,22600.0,22.1865,22.2402,22.1251,22.2171,22600.0
2008-12-23 12:30:00,28.96,28.98,28.77,28.77,27600.0,22.2095,22.2248,22.0638,22.0638,27600.0
2008-12-23 12:35:00,28.78,28.88,28.75,28.82,29900.0,22.0714,22.1481,22.0484,22.1021,29900.0
2008-12-23 12:40:00,28.84,28.97,28.84,28.91,15100.0,22.1174,22.2171,22.1174,22.1711,15100.0
2008-12-23 12:45:00,28.91,29.02,28.86,28.98,19500.0,22.1711,22.2555,22.1328,22.2248,19500.0
2008-12-23 12:50:00,28.96,29.06,28.95,28.98,27300.0,22.2095,22.2862,22.2018,22.2248,27300.0
2008-12-23 12:55:00,28.97,29.09,28.96,29.0,33600.0,22.2171,22.3092,22.2095,22.2402,33600.0
2008-12-23 13:00:00,28.99,29.1,28.95,28.97,33700.0,22.2325,22.3168,22.2018,22.2171,33700.0
2008-12-23 13:05:00,28.97,29.15,28.97,29.12,12100.0,22.2171,22.3552,22.2171,22.3322,12100.0
2008-12-23 13:10:00,29.13,29.13,29.05,29.12,17100.0,22.3398,22.3398,22.2785,22.3322,17100.0
2008-12-23 13:15:00,29.1,29.12,29.01,29.07,23400.0,22.3168,22.3322,22.2478,22.2938,23400.0
2008-12-23 13:20:00,29.06,29.18,29.03,29.13,41900.0,22.2862,22.3782,22.2632,22.3398,41900.0
2008-12-23 13:25:00,29.14,29.14,29.07,29.12,40800.0,22.3475,22.3475,22.2938,22.3322,40800.0
2008-12-23 13:30:00,29.1,29.15,29.08,29.13,31600.0,22.3168,22.3552,22.3015,22.3398,31600.0
2008-12-23 13:35:00,29.11,29.16,29.07,29.1,33500.0,22.3245,22.3629,22.2938,22.3168,33500.0
2008-12-23 13:40:00,29.09,29.13,29.03,29.05,41000.0,22.3092,22.3398,22.2632,22.2785,41000.0
2008-12-23 13:45:00,29.05,29.14,29.04,29.14,35200.0,22.2785,22.3475,22.2708,22.3475,35200.0
2008-12-23 13:50:00,29.13,29.16,29.09,29.1,25800.0,22.3398,22.3629,22.3092,22.3168,25800.0
2008-12-23 13:55:00,29.1,29.33,29.1,29.26,42000.0,22.3168,22.4932,22.3168,22.4395,42000.0
2008-12-23 14:00:00,29.24,29.3,29.2,29.26,21900.0,22.4242,22.4702,22.3935,22.4395,21900.0
2008-12-23 14:05:00,29.26,29.26,29.12,29.12,19000.0,22.4395,22.4395,22.3322,22.3322,19000.0
2008-12-23 14:10:00,29.12,29.25,29.08,29.21,21400.0,22.3322,22.4319,22.3015,22.4012,21400.0
2008-12-23 14:15:00,29.22,29.41,29.17,29.29,32500.0,22.4089,22.5546,22.3705,22.4626,32500.0
2008-12-23 14:20:00,29.29,29.32,29.24,29.3,41400.0,22.4626,22.4856,22.4242,22.4702,41400.0
2008-12-23 14:25:00,29.28,29.31,29.19,29.19,25100.0,22.4549,22.4779,22.3859,22.3859,25100.0
2008-12-23 14:30:00,29.21,29.26,29.0,29.11,57700.0,22.4012,22.4395,22.2402,22.3245,57700.0
2008-12-23 14:35:00,29.12,29.2,29.08,29.1,38900.0,22.3322,22.3935,22.3015,22.3168,38900.0
2008-12-23 14:40:00,29.1,29.14,28.95,28.97,48900.0,22.3168,22.3475,22.2018,22.2171,48900.0
2008-12-23 14:45:00,28.95,29.1,28.9,29.1,52000.0,22.2018,22.3168,22.1635,22.3168,52000.0
2008-12-23 14:50:00,29.07,29.2,28.98,29.01,36200.0,22.2938,22.3935,22.2248,22.2478,36200.0
2008-12-23 14:55:00,29.05,29.1,28.98,29.01,27400.0,22.2785,22.3168,22.2248,22.2478,27400.0
2008-12-23 15:00:00,29.02,29.1,28.92,28.97,34700.0,22.2555,22.3168,22.1788,22.2171,34700.0
2008-12-23 15:05:00,28.94,29.01,28.85,28.91,42100.0,22.1941,22.2478,22.1251,22.1711,42100.0
2008-12-23 15:10:00,28.93,29.19,28.92,29.15,50900.0,22.1865,22.3859,22.1788,22.3552,50900.0
2008-12-23 15:15:00,29.14,29.22,29.03,29.03,44700.0,22.3475,22.4089,22.2632,22.2632,44700.0
2008-12-23 15:20:00,29.04,29.2,29.0,29.08,51700.0,22.2708,22.3935,22.2402,22.3015,51700.0
2008-12-23 15:25:00,29.07,29.19,29.01,29.07,46700.0,22.2938,22.3859,22.2478,22.2938,46700.0
2008-12-23 15:30:00,29.08,29.21,29.05,29.06,60100.0,22.3015,22.4012,22.2785,22.2862,60100.0
2008-12-23 15:35:00,29.07,29.08,28.92,28.97,79600.0,22.2938,22.3015,22.1788,22.2171,79600.0
2008-12-23 15:40:00,28.97,28.99,28.87,28.92,83200.0,22.2171,22.2325,22.1405,22.1788,83200.0
2008-12-23 15:45:00,28.94,29.0,28.91,28.99,67300.0,22.1941,22.2402,22.1711,22.2325,67300.0
2008-12-23 15:50:00,29.0,29.07,28.97,29.04,98200.0,22.2402,22.2938,22.2171,22.2708,98200.0
2008-12-23 15:55:00,29.05,29.12,29.0,29.01,170200.0,22.2785,22.3322,22.2402,22.2478,170200.0
2008-12-24 09:15:00,29.1,29.1,29.1,29.1,100.0,22.3168,22.3168,22.3168,22.3168,100.0
2008-12-24 09:20:00,29.1,29.1,29.1,29.1,0.0,22.3168,22.3168,22.3168,22.3168,0.0
2008-12-24 09:25:00,29.1,29.1,29.1,29.1,0.0,22.3168,22.3168,22.3168,22.3168,0.0
2008-12-24 09:30:00,29.38,29.53,29.11,29.5,44500.0,22.5316,22.6466,22.3245,22.6236,44500.0
2008-12-24 09:35:00,29.5,29.5,29.22,29.36,20700.0,22.6236,22.6236,22.4089,22.5162,20700.0
2008-12-24 09:40:00,29.32,29.4,29.28,29.37,14600.0,22.4856,22.5469,22.4549,22.5239,14600.0
2008-12-24 09:45:00,29.36,29.43,29.17,29.17,17000.0,22.5162,22.5699,22.3705,22.3705,17000.0
2008-12-24 09:50:00,29.19,29.19,29.06,29.09,21400.0,22.3859,22.3859,22.2862,22.3092,21400.0
2008-12-24 09:55:00,29.09,29.1,28.84,28.88,32500.0,22.3092,22.3168,22.1174,22.1481,32500.0
2008-12-24 10:00:00,28.85,29.04,28.75,29.04,121700.0,22.1251,22.2708,22.0484,22.2708,121700.0
2008-12-24 10:05:00,29.05,29.11,29.02,29.06,30400.0,22.2785,22.3245,22.2555,22.2862,30400.0
2008-12-24 10:10:00,29.06,29.19,29.06,29.14,21700.0,22.2862,22.3859,22.2862,22.3475,21700.0
2008-12-24 10:15:00,29.15,29.2,28.97,28.98,26500.0,22.3552,22.3935,22.2171,22.2248,26500.0
2008-12-24 10:20:00,28.99,29.01,28.96,28.99,12300.0,22.2325,22.2478,22.2095,22.2325,12300.0
2008-12-24 10:25:00,28.98,29.01,28.9,28.99,14700.0,22.2248,22.2478,22.1635,22.2325,14700.0
2008-12-24 10:30:00,28.97,29.11,28.96,29.11,17000.0,22.2171,22.3245,22.2095,22.3245,17000.0
2008-12-24 10:35:00,29.11,29.13,29.06,29.08,10200.0,22.3245,22.3398,22.2862,22.3015,10200.0
2008-12-24 10:40:00,29.07,29.15,29.04,29.09,11600.0,22.2938,22.3552,22.2708,22.3092,11600.0
2008-12-24 10:45:00,29.09,29.33,29.09,29.31,28800.0,22.3092,22.4932,22.3092,22.4779,28800.0
2008-12-24 10:50:00,29.32,29.4,29.3,29.38,19800.0,22.4856,22.5469,22.4702,22.5316,19800.0
2008-12-24 10:55:00,29.38,29.42,29.26,29.26,20900.0,22.5316,22.5623,22.4395,22.4395,20900.0
2008-12-24 11:00:00,29.25,29.32,29.21,29.21,8900.0,22.4319,22.4856,22.4012,22.4012,8900.0
2008-12-24 11:05:00,29.2,29.27,29.19,29.22,11100.0,22.3935,22.4472,22.3859,22.4089,11100.0
2008-12-24 11:10:00,29.24,29.32,29.23,29.3,14800.0,22.4242,22.4856,22.4165,22.4702,14800.0
2008-12-24 11:15:00,29.28,29.35,29.27,29.27,8200.0,22.4549,22.5086,22.4472,22.4472,8200.0
2008-12-24 11:20:00,29.26,29.36,29.25,29.29,12500.0,22.4395,22.5162,22.4319,22.4626,12500.0
2008-12-24 11:25:00,29.26,29.27,29.16,29.18,8100.0,22.4395,22.4472,22.3629,22.3782,8100.0
2008-12-24 11:30:00,29.19,29.26,29.19,29.2,6600.0,22.3859,22.4395,22.3859,22.3935,6600.0
2008-12-24 11:35:00,29.21,29.3,29.2,29.29,6200.0,22.4012,22.4702,22.3935,22.4626,6200.0
2008-12-24 11:40:00,29.29,29.32,29.2,29.24,13400.0,22.4626,22.4856,22.3935,22.4242,13400.0
2008-12-24 11:45:00,29.25,29.31,29.24,29.24,10000.0,22.4319,22.4779,22.4242,22.4242,10000.0
2008-12-24 11:50:00,29.25,29.36,29.23,29.32,12700.0,22.4319,22.5162,22.4165,22.4856,12700.0
2008-12-24 11:55:00,29.32,29.36,29.28,29.33,9400.0,22.4856,22.5162,22.4549,22.4932,9400.0
2008-12-24 12:00:00,29.33,29.39,29.31,29.36,11700.0,22.4932,22.5392,22.4779,22.5162,11700.0
2008-12-24 12:05:00,29.35,29.4,29.28,29.29,11700.0,22.5086,22.5469,22.4549,22.4626,11700.0
2008-12-24 12:10:00,29.29,29.3,29.15,29.15,23700.0,22.4626,22.4702,22.3552,22.3552,23700.0
2008-12-24 12:15:00,29.16,29.19,29.14,29.15,20700.0,22.3629,22.3859,22.3475,22.3552,20700.0
2008-12-24 12:20:00,29.15,29.19,29.14,29.15,16200.0,22.3552,22.3859,22.3475,22.3552,16200.0
2008-12-24 12:25:00,29.15,29.27,29.11,29.27,42100.0,22.3552,22.4472,22.3245,22.4472,42100.0
2008-12-24 12:30:00,29.27,29.35,29.25,29.33,25400.0,22.4472,22.5086,22.4319,22.4932,25400.0
2008-12-24 12:35:00,29.32,29.35,29.27,29.34,15100.0,22.4856,22.5086,22.4472,22.5009,15100.0
2008-12-24 12:40:00,29.35,29.46,29.32,29.46,24500.0,22.5086,22.5929,22.4856,22.5929,24500.0
2008-12-24 12:45:00,29.44,29.49,29.41,29.46,39900.0,22.5776,22.6159,22.5546,22.5929,39900.0
2008-12-24 12:50:00,29.47,29.5,29.36,29.37,51300.0,22.6006,22.6236,22.5162,22.5239,51300.0
2008-12-24 12:55:00,29.37,29.41,29.27,29.38,107500.0,22.5239,22.5546,22.4472,22.5316,107500.0
2008-12-26 09:30:00,29.96,29.99,29.39,29.5,26900.0,22.9764,22.9994,22.5392,22.6236,26900.0
2008-12-26 09:35:00,29.47,29.5,29.26,29.44,21200.0,22.6006,22.6236,22.4395,22.5776,21200.0
2008-12-26 09:40:00,29.45,29.45,29.24,29.28,11000.0,22.5853,22.5853,22.4242,22.4549,11000.0
2008-12-26 09:45:00,29.3,29.47,29.3,29.38,15000.0,22.4702,22.6006,22.4702,22.5316,15000.0
2008-12-26 09:50:00,29.39,29.39,29.22,29.23,30400.0,22.5392,22.5392,22.4089,22.4165,30400.0
2008-12-26 09:55:00,29.23,29.39,29.23,29.33,15500.0,22.4165,22.5392,22.4165,22.4932,15500.0
2008-12-26 10:00:00,29.34,29.42,29.31,29.36,20600.0,22.5009,22.5623,22.4779,22.5162,20600.0
2008-12-26 10:05:00,29.38,29.38,29.28,29.3,4000.0,22.5316,22.5316,22.4549,22.4702,4000.0
2008-12-26 10:10:00,29.3,29.53,29.29,29.52,35100.0,22.4702,22.6466,22.4626,22.6389,35100.0
2008-12-26 10:15:00,29.52,29.52,29.44,29.45,44800.0,22.6389,22.6389,22.5776,22.5853,44800.0
2008-12-26 10:20:00,29.45,29.5,29.39,29.45,40000.0,22.5853,22.6236,22.5392,22.5853,40000.0
2008-12-26 10:25:00,29.45,29.45,29.35,29.39,12500.0,22.5853,22.5853,22.5086,22.5392,12500.0
2008-12-26 10:30:00,29.39,29.46,29.38,29.44,11100.0,22.5392,22.5929,22.5316,22.5776,11100.0
2008-12-26 10:35:00,29.44,29.45,29.34,29.35,27700.0,22.5776,22.5853,22.5009,22.5086,27700.0
2008-12-26 10:40:00,29.35,29.41,29.29,29.29,9700.0,22.5086,22.5546,22.4626,22.4626,9700.0
2008-12-26 10:45:00,29.29,29.3,29.19,29.21,10600.0,22.4626,22.4702,22.3859,22.4012,10600.0
2008-12-26 10:50:00,29.21,29.22,29.11,29.14,17500.0,22.4012,22.4089,22.3245,22.3475,17500.0
2008-12-26 10:55:00,29.14,29.15,29.1,29.13,14400.0,22.3475,22.3552,22.3168,22.3398,14400.0
2008-12-26 11:00:00,29.1,29.11,29.03,29.09,14800.0,22.3168,22.3245,22.2632,22.3092,14800.0
2008-12-26 11:05:00,29.12,29.15,29.1,29.14,26500.0,22.3322,22.3552,22.3168,22.3475,26500.0
2008-12-26 11:10:00,29.15,29.19,29.12,29.17,21000.0,22.3552,22.3859,22.3322,22.3705,21000.0
2008-12-26 11:15:00,29.18,29.19,29.13,29.15,13000.0,22.3782,22.3859,22.3398,22.3552,13000.0
2008-12-26 11:20:00,29.15,29.22,29.1,29.11,15000.0,22.3552,22.4089,22.3168,22.3245,15000.0
2008-12-26 11:25:00,29.1,29.1,28.99,29.0,9900.0,22.3168,22.3168,22.2325,22.2402,9900.0
2008-12-26 11:30:00,29.03,29.09,29.02,29.08,5600.0,22.2632,22.3092,22.2555,22.3015,5600.0
2008-12-26 11:35:00,29.06,29.19,29.06,29.18,7800.0,22.2862,22.3859,22.2862,22.3782,7800.0
2008-12-26 11:40:00,29.18,29.26,29.18,29.23,7000.0,22.3782,22.4395,22.3782,22.4165,7000.0
2008-12-26 11:45:00,29.25,29.28,29.24,29.24,8700.0,22.4319,22.4549,22.4242,22.4242,8700.0
2008-12-26 11:50:00,29.24,29.38,29.22,29.38,12100.0,22.4242,22.5316,22.4089,22.5316,12100.0
2008-12-26 11:55:00,29.36,29.39,29.32,29.34,10300.0,22.5162,22.5392,22.4856,22.5009,10300.0
2008-12-26 12:00:00,29.36,29.4,29.34,29.4,19300.0,22.5162,22.5469,22.5009,22.5469,19300.0
2008-12-26 12:05:00,29.39,29.42,29.37,29.37,13400.0,22.5392,22.5623,22.5239,22.5239,13400.0
2008-12-26 12:10:00,29.37,29.37,29.3,29.34,13900.0,22.5239,22.5239,22.4702,22.5009,13900.0
2008-12-26 12:15:00,29.34,29.36,29.31,29.35,3900.0,22.5009,22.5162,22.4779,22.5086,3900.0
2008-12-26 12:20:00,29.33,29.4,29.33,29.4,21800.0,22.4932,22.5469,22.4932,22.5469,21800.0
2008-12-26 12:25:00,29.4,29.42,29.29,29.29,16100.0,22.5469,22.5623,22.4626,22.4626,16100.0
2008-12-26 12:30:00,29.3,29.35,29.29,29.35,7200.0,22.4702,22.5086,22.4626,22.5086,7200.0
2008-12-26 12:35:00,29.33,29.39,29.3,29.31,14100.0,22.4932,22.5392,22.4702,22.4779,14100.0
2008-12-26 12:40:00,29.31,29.38,29.28,29.37,6300.0,22.4779,22.5316,22.4549,22.5239,6300.0
2008-12-26 12:45:00,29.36,29.36,29.24,29.25,10000.0,22.5162,22.5162,22.4242,22.4319,10000.0
2008-12-26 12:50:00,29.23,29.31,29.19,29.3,15900.0,22.4165,22.4779,22.3859,22.4702,15900.0
2008-12-26 12:55:00,29.28,29.3,29.27,29.3,2200.0,22.4549,22.4702,22.4472,22.4702,2200.0
2008-12-26 13:00:00,29.28,29.28,29.2,29.23,6300.0,22.4549,22.4549,22.3935,22.4165,6300.0
2008-12-26 13:05:00,29.23,29.3,29.22,29.3,8100.0,22.4165,22.4702,22.4089,22.4702,8100.0
2008-12-26 13:10:00,29.29,29.29,29.26,29.28,2300.0,22.4626,22.4626,22.4395,22.4549,2300.0
2008-12-26 13:15:00,29.26,29.26,29.23,29.25,5700.0,22.4395,22.4395,22.4165,22.4319,5700.0
2008-12-26 13:20:00,29.25,29.31,29.24,29.3,5800.0,22.4319,22.4779,22.4242,22.4702,5800.0
2008-12-26 13:25:00,29.3,29.33,29.26,29.3,3600.0,22.4702,22.4932,22.4395,22.4702,3600.0
2008-12-26 13:30:00,29.31,29.39,29.31,29.38,15900.0,22.4779,22.5392,22.4779,22.5316,15900.0
2008-12-26 13:35:00,29.38,29.4,29.37,29.37,9400.0,22.5316,22.5469,22.5239,22.5239,9400.0
2008-12-26 13:40:00,29.36,29.37,29.3,29.3,7100.0,22.5162,22.5239,22.4702,22.4702,7100.0
2008-12-26 13:45:00,29.31,29.31,29.19,29.23,20400.0,22.4779,22.4779,22.3859,22.4165,20400.0
2008-12-26 13:50:00,29.24,29.25,29.21,29.22,6600.0,22.4242,22.4319,22.4012,22.4089,6600.0
2008-12-26 13:55:00,29.22,29.25,29.19,29.19,7600.0,22.4089,22.4319,22.3859,22.3859,7600.0
2008-12-26 14:00:00,29.22,29.22,29.15,29.18,9900.0,22.4089,22.4089,22.3552,22.3782,9900.0
2008-12-26 14:05:00,29.18,29.24,29.17,29.23,8500.0,22.3782,22.4242,22.3705,22.4165,8500.0
2008-12-26 14:10:00,29.23,29.26,29.22,29.26,5400.0,22.4165,22.4395,22.4089,22.4395,5400.0
2008-12-26 14:15:00,29.27,29.28,29.21,29.24,13200.0,22.4472,22.4549,22.4012,22.4242,13200.0
2008-12-26 14:20:00,29.25,29.32,29.24,29.29,16100.0,22.4319,22.4856,22.4242,22.4626,16100.0
2008-12-26 14:25:00,29.29,29.3,29.24,29.26,10300.0,22.4626,22.4702,22.4242,22.4395,10300.0
2008-12-26 14:30:00,29.25,29.29,29.24,29.27,20200.0,22.4319,22.4626,22.4242,22.4472,20200.0
2008-12-26 14:35:00,29.27,29.3,29.25,29.27,20500.0,22.4472,22.4702,22.4319,22.4472,20500.0
2008-12-26 14:40:00,29.27,29.28,29.24,29.26,28300.0,22.4472,22.4549,22.4242,22.4395,28300.0
2008-12-26 14:45:00,29.27,29.3,29.25,29.28,9300.0,22.4472,22.4702,22.4319,22.4549,9300.0
2008-12-26 14:50:00,29.29,29.36,29.29,29.35,14500.0,22.4626,22.5162,22.4626,22.5086,14500.0
2008-12-26 14:55:00,29.36,29.41,29.34,29.38,16200.0,22.5162,22.5546,22.5009,22.5316,16200.0
2008-12-26 15:00:00,29.37,29.37,29.32,29.36,11600.0,22.5239,22.5239,22.4856,22.5162,11600.0
2008-12-26 15:05:00,29.36,29.42,29.36,29.39,24300.0,22.5162,22.5623,22.5162,22.5392,24300.0
2008-12-26 15:10:00,29.4,29.41,29.39,29.39,16800.0,22.5469,22.5546,22.5392,22.5392,16800.0
2008-12-26 15:15:00,29.4,29.44,29.36,29.4,49800.0,22.5469,22.5776,22.5162,22.5469,49800.0
2008-12-26 15:20:00,29.4,29.43,29.39,29.42,22200.0,22.5469,22.5699,22.5392,22.5623,22200.0
2008-12-26 15:25:00,29.42,29.51,29.4,29.47,29900.0,22.5623,22.6313,22.5469,22.6006,29900.0
2008-12-26 15:30:00,29.47,29.51,29.42,29.44,27800.0,22.6006,22.6313,22.5623,22.5776,27800.0
2008-12-26 15:35:00,29.45,29.5,29.43,29.49,20500.0,22.5853,22.6236,22.5699,22.6159,20500.0
2008-12-26 15:40:00,29.49,29.51,29.44,29.5,26600.0,22.6159,22.6313,22.5776,22.6236,26600.0
2008-12-26 15:45:00,29.51,29.51,29.47,29.48,25700.0,22.6313,22.6313,22.6006,22.6083,25700.0
2008-12-26 15:50:00,29.48,29.57,29.48,29.54,50600.0,22.6083,22.6773,22.6083,22.6543,50600.0
2008-12-26 15:55:00,29.54,29.56,29.48,29.52,134100.0,22.6543,22.6696,22.6083,22.6389,134100.0
2008-12-29 09:30:00,29.31,29.48,29.19,29.41,48200.0,22.4779,22.6083,22.3859,22.5546,48200.0
2008-12-29 09:35:00,29.44,29.59,29.34,29.59,37300.0,22.5776,22.6926,22.5009,22.6926,37300.0
2008-12-29 09:40:00,29.58,29.74,29.46,29.7,30400.0,22.685,22.8077,22.5929,22.777,30400.0
2008-12-29 09:45:00,29.67,29.73,29.66,29.72,31000.0,22.754,22.8,22.7463,22.7923,31000.0
2008-12-29 09:50:00,29.71,29.78,29.7,29.73,26800.0,22.7847,22.8383,22.777,22.8,26800.0
2008-12-29 09:55:00,29.73,29.76,29.5,29.52,53700.0,22.8,22.823,22.6236,22.6389,53700.0
2008-12-29 10:00:00,29.5,29.5,29.32,29.38,42900.0,22.6236,22.6236,22.4856,22.5316,42900.0
2008-12-29 10:05:00,29.4,29.42,29.19,29.23,34100.0,22.5469,22.5623,22.3859,22.4165,34100.0
2008-12-29 10:10:00,29.2,29.25,29.12,29.14,36700.0,22.3935,22.4319,22.3322,22.3475,36700.0
2008-12-29 10:15:00,29.15,29.16,28.95,29.04,62500.0,22.3552,22.3629,22.2018,22.2708,62500.0
2008-12-29 10:20:00,29.04,29.05,28.99,29.05,44300.0,22.2708,22.2785,22.2325,22.2785,44300.0
2008-12-29 10:25:00,29.06,29.25,29.05,29.23,46900.0,22.2862,22.4319,22.2785,22.4165,46900.0
2008-12-29 10:30:00,29.23,29.35,29.18,29.31,33000.0,22.4165,22.5086,22.3782,22.4779,33000.0
2008-12-29 10:35:00,29.31,29.32,29.15,29.16,18800.0,22.4779,22.4856,22.3552,22.3629,18800.0
2008-12-29 10:40:00,29.17,29.22,29.02,29.07,19600.0,22.3705,22.4089,22.2555,22.2938,19600.0
2008-12-29 10:45:00,29.07,29.21,29.05,29.11,50500.0,22.2938,22.4012,22.2785,22.3245,50500.0
2008-12-29 10:50:00,29.12,29.21,29.11,29.21,12200.0,22.3322,22.4012,22.3245,22.4012,12200.0
2008-12-29 10:55:00,29.2,29.29,29.2,29.2,21000.0,22.3935,22.4626,22.3935,22.3935,21000.0
2008-12-29 11:00:00,29.19,29.26,29.13,29.26,40000.0,22.3859,22.4395,22.3398,22.4395,40000.0
2008-12-29 11:05:00,29.28,29.35,29.18,29.2,27300.0,22.4549,22.5086,22.3782,22.3935,27300.0
2008-12-29 11:10:00,29.19,29.25,29.06,29.07,25200.0,22.3859,22.4319,22.2862,22.2938,25200.0
2008-12-29 11:15:00,29.06,29.08,29.0,29.06,19200.0,22.2862,22.3015,22.2402,22.2862,19200.0
2008-12-29 11:20:00,29.07,29.12,29.0,29.0,21300.0,22.2938,22.3322,22.2402,22.2402,21300.0
2008-12-29 11:25:00,29.02,29.05,29.0,29.03,14200.0,22.2555,22.2785,22.2402,22.2632,14200.0
2008-12-29 11:30:00,29.03,29.1,29.03,29.1,15600.0,22.2632,22.3168,22.2632,22.3168,15600.0
2008-12-29 11:35:00,29.09,29.14,29.04,29.04,35600.0,22.3092,22.3475,22.2708,22.2708,35600.0
2008-12-29 11:40:00,29.04,29.04,28.96,28.98,27300.0,22.2708,22.2708,22.2095,22.2248,27300.0
2008-12-29 11:45:00,28.97,28.98,28.88,28.88,21000.0,22.2171,22.2248,22.1481,22.1481,21000.0
2008-12-29 11:50:00,28.89,28.96,28.88,28.95,21800.0,22.1558,22.2095,22.1481,22.2018,21800.0
2008-12-29 11:55:00,28.94,29.12,28.91,29.09,20000.0,22.1941,22.3322,22.1711,22.3092,20000.0
2008-12-29 12:00:00,29.09,29.09,29.05,29.08,13600.0,22.3092,22.3092,22.2785,22.3015,13600.0
2008-12-29 12:05:00,29.09,29.09,29.01,29.02,30300.0,22.3092,22.3092,22.2478,22.2555,30300.0
2008-12-29 12:10:00,29.02,29.09,29.01,29.08,16400.0,22.2555,22.3092,22.2478,22.3015,16400.0
2008-12-29 12:15:00,29.07,29.1,29.06,29.08,17100.0,22.2938,22.3168,22.2862,22.3015,17100.0
2008-12-29 12:20:00,29.07,29.1,29.06,29.06,28900.0,22.2938,22.3168,22.2862,22.2862,28900.0
2008-12-29 12:25:00,29.07,29.1,29.04,29.07,40500.0,22.2938,22.3168,22.2708,22.2938,40500.0
2008-12-29 12:30:00,29.07,29.1,29.06,29.09,21400.0,22.2938,22.3168,22.2862,22.3092,21400.0
2008-12-29 12:35:00,29.08,29.12,29.06,29.1,41400.0,22.3015,22.3322,22.2862,22.3168,41400.0
2008-12-29 12:40:00,29.1,29.12,29.05,29.1,17900.0,22.3168,22.3322,22.2785,22.3168,17900.0
2008-12-29 12:45:00,29.1,29.1,29.02,29.07,49800.0,22.3168,22.3168,22.2555,22.2938,49800.0
2008-12-29 12:50:00,29.07,29.14,29.04,29.11,28800.0,22.2938,22.3475,22.2708,22.3245,28800.0
2008-12-29 12:55:00,29.11,29.12,29.0,29.01,27000.0,22.3245,22.3322,22.2402,22.2478,27000.0
2008-12-29 13:00:00,29.0,29.04,28.96,29.02,33500.0,22.2402,22.2708,22.2095,22.2555,33500.0
2008-12-29 13:05:00,29.02,29.03,28.97,29.0,28900.0,22.2555,22.2632,22.2171,22.2402,28900.0
2008-12-29 13:10:00,29.0,29.02,28.97,29.0,18000.0,22.2402,22.2555,22.2171,22.2402,18000.0
2008-12-29 13:15:00,29.0,29.07,28.97,29.02,41600.0,22.2402,22.2938,22.2171,22.2555,41600.0
2008-12-29 13:20:00,29.03,29.05,28.93,28.95,17900.0,22.2632,22.2785,22.1865,22.2018,17900.0
2008-12-29 13:25:00,28.98,28.98,28.92,28.96,25500.0,22.2248,22.2248,22.1788,22.2095,25500.0
2008-12-29 13:30:00,28.96,29.01,28.95,29.0,10400.0,22.2095,22.2478,22.2018,22.2402,10400.0
2008-12-29 13:35:00,29.02,29.04,28.99,29.04,15300.0,22.2555,22.2708,22.2325,22.2708,15300.0
2008-12-29 13:40:00,29.05,29.14,29.03,29.11,20100.0,22.2785,22.3475,22.2632,22.3245,20100.0
2008-12-29 13:45:00,29.1,29.1,29.01,29.1,10000.0,22.3168,22.3168,22.2478,22.3168,10000.0
2008-12-29 13:50:00,29.11,29.11,29.04,29.1,15200.0,22.3245,22.3245,22.2708,22.3168,15200.0
2008-12-29 13:55:00,29.11,29.21,29.1,29.2,34200.0,22.3245,22.4012,22.3168,22.3935,34200.0
2008-12-29 14:00:00,29.21,29.25,29.14,29.14,33400.0,22.4012,22.4319,22.3475,22.3475,33400.0
2008-12-29 14:05:00,29.14,29.14,29.03,29.07,35900.0,22.3475,22.3475,22.2632,22.2938,35900.0
2008-12-29 14:10:00,29.07,29.1,29.03,29.1,20000.0,22.2938,22.3168,22.2632,22.3168,20000.0
2008-12-29 14:15:00,29.09,29.1,29.03,29.08,33600.0,22.3092,22.3168,22.2632,22.3015,33600.0
2008-12-29 14:20:00,29.07,29.11,29.06,29.07,12700.0,22.2938,22.3245,22.2862,22.2938,12700.0
2008-12-29 14:25:00,29.06,29.1,29.04,29.07,41500.0,22.2862,22.3168,22.2708,22.2938,41500.0
2008-12-29 14:30:00,29.07,29.09,28.98,29.0,49100.0,22.2938,22.3092,22.2248,22.2402,49100.0
2008-12-29 14:35:00,29.0,29.04,28.96,29.0,39800.0,22.2402,22.2708,22.2095,22.2402,39800.0
2008-12-29 14:40:00,28.99,29.02,28.98,28.99,38600.0,22.2325,22.2555,22.2248,22.2325,38600.0
2008-12-29 14:45:00,28.98,29.02,28.98,29.01,36900.0,22.2248,22.2555,22.2248,22.2478,36900.0
2008-12-29 14:50:00,29.0,29.02,28.99,29.0,25700.0,22.2402,22.2555,22.2325,22.2402,25700.0
2008-12-29 14:55:00,28.99,29.14,28.99,29.13,47800.0,22.2325,22.3475,22.2325,22.3398,47800.0
2008-12-29 15:00:00,29.12,29.26,29.12,29.19,22700.0,22.3322,22.4395,22.3322,22.3859,22700.0
2008-12-29 15:05:00,29.2,29.37,29.18,29.28,45600.0,22.3935,22.5239,22.3782,22.4549,45600.0
2008-12-29 15:10:00,29.29,29.29,29.17,29.21,38800.0,22.4626,22.4626,22.3705,22.4012,38800.0
2008-12-29 15:15:00,29.23,29.27,29.13,29.2,47500.0,22.4165,22.4472,22.3398,22.3935,47500.0
2008-12-29 15:20:00,29.2,29.34,29.15,29.22,82300.0,22.3935,22.5009,22.3552,22.4089,82300.0
2008-12-29 15:25:00,29.21,29.32,29.19,29.26,49000.0,22.4012,22.4856,22.3859,22.4395,49000.0
2008-12-29 15:30:00,29.26,29.38,29.21,29.28,44900.0,22.4395,22.5316,22.4012,22.4549,44900.0
2008-12-29 15:35:00,29.28,29.33,29.11,29.21,59000.0,22.4549,22.4932,22.3245,22.4012,59000.0
2008-12-29 15:40:00,29.2,29.38,29.2,29.33,57700.0,22.3935,22.5316,22.3935,22.4932,57700.0
2008-12-29 15:45:00,29.33,29.38,29.31,29.35,38600.0,22.4932,22.5316,22.4779,22.5086,38600.0
2008-12-29 15:50:00,29.35,29.44,29.33,29.42,75500.0,22.5086,22.5776,22.4932,22.5623,75500.0
2008-12-29 15:55:00,29.41,29.41,29.29,29.32,142100.0,22.5546,22.5546,22.4626,22.4856,142100.0
2008-12-30 09:30:00,29.77,29.85,29.43,29.51,61200.0,22.8307,22.892,22.5699,22.6313,61200.0
2008-12-30 09:35:00,29.49,29.69,29.42,29.49,32300.0,22.6159,22.7693,22.5623,22.6159,32300.0
2008-12-30 09:40:00,29.48,29.6,29.38,29.5,28100.0,22.6083,22.7003,22.5316,22.6236,28100.0
2008-12-30 09:45:00,29.53,29.65,29.45,29.45,19700.0,22.6466,22.7386,22.5853,22.5853,19700.0
2008-12-30 09:50:00,29.45,29.55,29.34,29.37,29700.0,22.5853,22.6619,22.5009,22.5239,29700.0
2008-12-30 09:55:00,29.38,29.42,29.31,29.36,25000.0,22.5316,22.5623,22.4779,22.5162,25000.0
2008-12-30 10:00:00,29.34,29.36,29.13,29.28,46500.0,22.5009,22.5162,22.3398,22.4549,46500.0
2008-12-30 10:05:00,29.27,29.3,29.19,29.23,21800.0,22.4472,22.4702,22.3859,22.4165,21800.0
2008-12-30 10:10:00,29.24,29.49,29.24,29.48,16700.0,22.4242,22.6159,22.4242,22.6083,16700.0
2008-12-30 10:15:00,29.49,29.52,29.41,29.51,20800.0,22.6159,22.6389,22.5546,22.6313,20800.0
2008-12-30 10:20:00,29.53,29.9,29.52,29.89,61400.0,22.6466,22.9304,22.6389,22.9227,61400.0
2008-12-30 10:25:00,29.86,29.9,29.79,29.89,30300.0,22.8997,22.9304,22.846,22.9227,30300.0
2008-12-30 10:30:00,29.89,29.9,29.84,29.84,29300.0,22.9227,22.9304,22.8843,22.8843,29300.0
2008-12-30 10:35:00,29.84,29.84,29.72,29.72,18500.0,22.8843,22.8843,22.7923,22.7923,18500.0
2008-12-30 10:40:00,29.72,29.75,29.68,29.73,14000.0,22.7923,22.8153,22.7616,22.8,14000.0
2008-12-30 10:45:00,29.73,29.81,29.7,29.75,18000.0,22.8,22.8613,22.777,22.8153,18000.0
2008-12-30 10:50:00,29.77,29.77,29.64,29.7,11600.0,22.8307,22.8307,22.731,22.777,11600.0
2008-12-30 10:55:00,29.69,29.7,29.56,29.59,12400.0,22.7693,22.777,22.6696,22.6926,12400.0
2008-12-30 11:00:00,29.59,29.62,29.57,29.6,7600.0,22.6926,22.7156,22.6773,22.7003,7600.0
2008-12-30 11:05:00,29.59,29.67,29.59,29.66,19900.0,22.6926,22.754,22.6926,22.7463,19900.0
2008-12-30 11:10:00,29.64,29.64,29.53,29.55,10600.0,22.731,22.731,22.6466,22.6619,10600.0
2008-12-30 11:15:00,29.54,29.64,29.54,29.64,16800.0,22.6543,22.731,22.6543,22.731,16800.0
2008-12-30 11:20:00,29.64,29.81,29.64,29.81,12300.0,22.731,22.8613,22.731,22.8613,12300.0
2008-12-30 11:25:00,29.79,29.87,29.76,29.86,12100.0,22.846,22.9074,22.823,22.8997,12100.0
2008-12-30 11:30:00,29.87,29.89,29.81,29.81,12900.0,22.9074,22.9227,22.8613,22.8613,12900.0
2008-12-30 11:35:00,29.8,29.84,29.79,29.83,6900.0,22.8537,22.8843,22.846,22.8767,6900.0
2008-12-30 11:40:00,29.84,29.9,29.79,29.87,20600.0,22.8843,22.9304,22.846,22.9074,20600.0
2008-12-30 11:45:00,29.89,29.9,29.85,29.85,16500.0,22.9227,22.9304,22.892,22.892,16500.0
2008-12-30 11:50:00,29.85,29.89,29.84,29.84,15900.0,22.892,22.9227,22.8843,22.8843,15900.0
2008-12-30 11:55:00,29.85,29.88,29.77,29.78,22100.0,22.892,22.915,22.8307,22.8383,22100.0
2008-12-30 12:00:00,29.76,29.88,29.76,29.84,12000.0,22.823,22.915,22.823,22.8843,12000.0
2008-12-30 12:05:00,29.84,29.86,29.75,29.75,28300.0,22.8843,22.8997,22.8153,22.8153,28300.0
2008-12-30 12:10:00,29.74,29.78,29.71,29.75,21400.0,22.8077,22.8383,22.7847,22.8153,21400.0
2008-12-30 12:15:00,29.74,29.82,29.73,29.79,14900.0,22.8077,22.869,22.8,22.846,14900.0
2008-12-30 12:20:00,29.81,29.88,29.78,29.83,23600.0,22.8613,22.915,22.8383,22.8767,23600.0
2008-12-30 12:25:00,29.84,29.89,29.81,29.86,13900.0,22.8843,22.9227,22.8613,22.8997,13900.0
2008-12-30 12:30:00,29.84,29.89,29.78,29.81,11200.0,22.8843,22.9227,22.8383,22.8613,11200.0
2008-12-30 12:35:00,29.82,29.82,29.68,29.68,15700.0,22.869,22.869,22.7616,22.7616,15700.0
2008-12-30 12:40:00,29.68,29.78,29.63,29.77,26900.0,22.7616,22.8383,22.7233,22.8307,26900.0
2008-12-30 12:45:00,29.77,29.85,29.66,29.68,15900.0,22.8307,22.892,22.7463,22.7616,15900.0
2008-12-30 12:50:00,29.69,29.8,29.68,29.8,14500.0,22.7693,22.8537,22.7616,22.8537,14500.0
2008-12-30 12:55:00,29.8,29.9,29.72,29.88,38200.0,22.8537,22.9304,22.7923,22.915,38200.0
2008-12-30 13:00:00,29.88,29.9,29.86,29.88,12300.0,22.915,22.9304,22.8997,22.915,12300.0
2008-12-30 13:05:00,29.87,29.95,29.84,29.92,59100.0,22.9074,22.9687,22.8843,22.9457,59100.0
2008-12-30 13:10:00,29.93,29.95,29.88,29.93,24700.0,22.9534,22.9687,22.915,22.9534,24700.0
2008-12-30 13:15:00,29.92,30.0,29.91,29.98,45700.0,22.9457,23.0071,22.938,22.9917,45700.0
2008-12-30 13:20:00,29.96,30.0,29.95,29.98,27300.0,22.9764,23.0071,22.9687,22.9917,27300.0
2008-12-30 13:25:00,29.97,30.0,29.96,29.97,32400.0,22.984,23.0071,22.9764,22.984,32400.0
2008-12-30 13:30:00,29.97,29.97,29.93,29.96,18500.0,22.984,22.984,22.9534,22.9764,18500.0
2008-12-30 13:35:00,29.95,29.99,29.9,29.92,26400.0,22.9687,22.9994,22.9304,22.9457,26400.0
2008-12-30 13:40:00,29.92,30.0,29.91,29.98,21200.0,22.9457,23.0071,22.938,22.9917,21200.0
2008-12-30 13:45:00,29.99,30.03,29.96,30.0,76800.0,22.9994,23.0301,22.9764,23.0071,76800.0
2008-12-30 13:50:00,29.99,30.06,29.97,30.06,53300.0,22.9994,23.0531,22.984,23.0531,53300.0
2008-12-30 13:55:00,30.05,30.05,29.98,30.0,37300.0,23.0454,23.0454,22.9917,23.0071,37300.0
2008-12-30 14:00:00,30.0,30.04,29.94,30.0,70700.0,23.0071,23.0377,22.961,23.0071,70700.0
2008-12-30 14:05:00,30.0,30.16,29.99,30.11,57700.0,23.0071,23.1298,22.9994,23.0914,57700.0
2008-12-30 14:10:00,30.11,30.17,30.05,30.16,34600.0,23.0914,23.1374,23.0454,23.1298,34600.0
2008-12-30 14:15:00,30.16,30.25,30.15,30.22,64300.0,23.1298,23.1988,23.1221,23.1758,64300.0
2008-12-30 14:20:00,30.22,30.31,30.21,30.25,74800.0,23.1758,23.2448,23.1681,23.1988,74800.0
2008-12-30 14:25:00,30.26,30.35,30.26,30.35,25300.0,23.2064,23.2755,23.2064,23.2755,25300.0
2008-12-30 14:30:00,30.35,30.4,30.31,30.32,27500.0,23.2755,23.3138,23.2448,23.2525,27500.0
2008-12-30 14:35:00,30.31,30.42,30.31,30.35,32000.0,23.2448,23.3292,23.2448,23.2755,32000.0
2008-12-30 14:40:00,30.36,30.4,30.31,30.35,27600.0,23.2831,23.3138,23.2448,23.2755,27600.0
2008-12-30 14:45:00,30.35,30.4,30.33,30.38,38000.0,23.2755,23.3138,23.2601,23.2985,38000.0
2008-12-30 14:50:00,30.38,30.4,30.34,30.36,17900.0,23.2985,23.3138,23.2678,23.2831,17900.0
2008-12-30 14:55:00,30.38,30.39,30.32,30.32,21800.0,23.2985,23.3061,23.2525,23.2525,21800.0
2008-12-30 15:00:00,30.33,30.35,30.31,30.31,25200.0,23.2601,23.2755,23.2448,23.2448,25200.0
2008-12-30 15:05:00,30.31,30.33,30.25,30.26,19300.0,23.2448,23.2601,23.1988,23.2064,19300.0
2008-12-30 15:10:00,30.26,30.29,30.22,30.27,15400.0,23.2064,23.2295,23.1758,23.2141,15400.0
2008-12-30 15:15:00,30.27,30.32,30.26,30.31,26200.0,23.2141,23.2525,23.2064,23.2448,26200.0
2008-12-30 15:20:00,30.31,30.35,30.3,30.34,20200.0,23.2448,23.2755,23.2371,23.2678,20200.0
2008-12-30 15:25:00,30.33,30.48,30.33,30.43,93500.0,23.2601,23.3752,23.2601,23.3368,93500.0
2008-12-30 15:30:00,30.44,30.45,30.4,30.43,30300.0,23.3445,23.3522,23.3138,23.3368,30300.0
2008-12-30 15:35:00,30.43,30.45,30.4,30.44,26400.0,23.3368,23.3522,23.3138,23.3445,26400.0
2008-12-30 15:40:00,30.44,30.71,30.42,30.71,157800.0,23.3445,23.5516,23.3292,23.5516,157800.0
2008-12-30 15:45:00,30.71,30.75,30.58,30.62,85600.0,23.5516,23.5822,23.4519,23.4825,85600.0
2008-12-30 15:50:00,30.63,30.87,30.62,30.83,131900.0,23.4902,23.6743,23.4825,23.6436,131900.0
2008-12-30 15:55:00,30.84,30.99,30.81,30.85,207500.0,23.6513,23.7663,23.6282,23.6589,207500.0
2008-12-31 09:30:00,30.78,31.24,30.74,30.97,48600.0,23.6052,23.958,23.5746,23.7509,48600.0
2008-12-31 09:35:00,30.96,31.25,30.89,30.94,40400.0,23.7433,23.9657,23.6896,23.7279,40400.0
2008-12-31 09:40:00,30.86,31.12,30.74,31.01,48000.0,23.6666,23.866,23.5746,23.7816,48000.0
2008-12-31 09:45:00,31.02,31.08,30.93,31.02,44600.0,23.7893,23.8353,23.7203,23.7893,44600.0
2008-12-31 09:50:00,31.02,31.13,30.95,30.95,39000.0,23.7893,23.8737,23.7356,23.7356,39000.0
2008-12-31 09:55:00,30.95,31.22,30.93,31.14,48900.0,23.7356,23.9427,23.7203,23.8813,48900.0
2008-12-31 10:00:00,31.14,31.24,31.13,31.18,23200.0,23.8813,23.958,23.8737,23.912,23200.0
2008-12-31 10:05:00,31.17,31.23,31.14,31.19,33500.0,23.9043,23.9503,23.8813,23.9197,33500.0
2008-12-31 10:10:00,31.15,31.18,31.07,31.07,19800.0,23.889,23.912,23.8276,23.8276,19800.0
2008-12-31 10:15:00,31.06,31.08,30.97,31.03,23000.0,23.82,23.8353,23.7509,23.797,23000.0
2008-12-31 10:20:00,31.02,31.06,30.94,30.98,28300.0,23.7893,23.82,23.7279,23.7586,28300.0
2008-12-31 10:25:00,30.98,31.09,30.96,30.99,28800.0,23.7586,23.843,23.7433,23.7663,28800.0
2008-12-31 10:30:00,30.99,31.02,30.94,30.94,23300.0,23.7663,23.7893,23.7279,23.7279,23300.0
2008-12-31 10:35:00,30.94,31.03,30.9,30.96,32000.0,23.7279,23.797,23.6973,23.7433,32000.0
2008-12-31 10:40:00,30.96,31.03,30.96,30.99,19400.0,23.7433,23.797,23.7433,23.7663,19400.0
2008-12-31 10:45:00,31.0,31.0,30.89,30.95,68100.0,23.774,23.774,23.6896,23.7356,68100.0
2008-12-31 10:50:00,30.96,30.96,30.83,30.91,50700.0,23.7433,23.7433,23.6436,23.7049,50700.0
2008-12-31 10:55:00,30.89,30.93,30.84,30.88,31700.0,23.6896,23.7203,23.6513,23.6819,31700.0
2008-12-31 11:00:00,30.89,30.95,30.86,30.93,18100.0,23.6896,23.7356,23.6666,23.7203,18100.0
2008-12-31 11:05:00,30.92,30.92,30.83,30.86,22500.0,23.7126,23.7126,23.6436,23.6666,22500.0
2008-12-31 11:10:00,30.89,30.97,30.89,30.94,11600.0,23.6896,23.7509,23.6896,23.7279,11600.0
2008-12-31 11:15:00,30.95,31.04,30.93,30.99,30300.0,23.7356,23.8046,23.7203,23.7663,30300.0
2008-12-31 11:20:00,30.98,31.2,30.96,31.2,34700.0,23.7586,23.9273,23.7433,23.9273,34700.0
2008-12-31 11:25:00,31.2,31.23,31.0,31.07,31500.0,23.9273,23.9503,23.774,23.8276,31500.0
2008-12-31 11:30:00,31.04,31.25,31.04,31.19,27100.0,23.8046,23.9657,23.8046,23.9197,27100.0
2008-12-31 11:35:00,31.19,31.27,31.19,31.25,26100.0,23.9197,23.981,23.9197,23.9657,26100.0
2008-12-31 11:40:00,31.25,31.26,31.15,31.15,15200.0,23.9657,23.9733,23.889,23.889,15200.0
2008-12-31 11:45:00,31.15,31.24,31.09,31.16,21700.0,23.889,23.958,23.843,23.8967,21700.0
2008-12-31 11:50:00,31.15,31.23,31.11,31.16,27800.0,23.889,23.9503,23.8583,23.8967,27800.0
2008-12-31 11:55:00,31.16,31.27,31.1,31.27,26100.0,23.8967,23.981,23.8506,23.981,26100.0
2008-12-31 12:00:00,31.28,31.39,31.24,31.34,35900.0,23.9887,24.073,23.958,24.0347,35900.0
2008-12-31 12:05:00,31.32,31.5,31.29,31.47,55500.0,24.0194,24.1574,23.9964,24.1344,55500.0
2008-12-31 12:10:00,31.46,31.48,31.42,31.44,17600.0,24.1267,24.1421,24.0961,24.1114,17600.0
2008-12-31 12:15:00,31.43,31.51,31.31,31.35,37500.0,24.1037,24.1651,24.0117,24.0424,37500.0
2008-12-31 12:20:00,31.35,31.38,31.27,31.29,29000.0,24.0424,24.0654,23.981,23.9964,29000.0
2008-12-31 12:25:00,31.29,31.33,31.28,31.31,17700.0,23.9964,24.027,23.9887,24.0117,17700.0
2008-12-31 12:30:00,31.31,31.47,31.31,31.4,32300.0,24.0117,24.1344,24.0117,24.0807,32300.0
2008-12-31 12:35:00,31.4,31.42,31.34,31.41,25300.0,24.0807,24.0961,24.0347,24.0884,25300.0
2008-12-31 12:40:00,31.42,31.48,31.41,31.44,21400.0,24.0961,24.1421,24.0884,24.1114,21400.0
2008-12-31 12:45:00,31.45,31.5,31.42,31.45,27800.0,24.1191,24.1574,24.0961,24.1191,27800.0
2008-12-31 12:50:00,31.43,31.44,31.36,31.41,51300.0,24.1037,24.1114,24.05,24.0884,51300.0
2008-12-31 12:55:00,31.42,31.45,31.39,31.43,45100.0,24.0961,24.1191,24.073,24.1037,45100.0
2008-12-31 13:00:00,31.43,31.48,31.41,31.45,38000.0,24.1037,24.1421,24.0884,24.1191,38000.0
2008-12-31 13:05:00,31.45,31.48,31.41,31.43,34000.0,24.1191,24.1421,24.0884,24.1037,34000.0
2008-12-31 13:10:00,31.43,31.45,31.33,31.38,61500.0,24.1037,24.1191,24.027,24.0654,61500.0
2008-12-31 13:15:00,31.39,31.46,31.38,31.44,27100.0,24.073,24.1267,24.0654,24.1114,27100.0
2008-12-31 13:20:00,31.44,31.5,31.39,31.42,42500.0,24.1114,24.1574,24.073,24.0961,42500.0
2008-12-31 13:25:00,31.42,31.45,31.33,31.38,54200.0,24.0961,24.1191,24.027,24.0654,54200.0
2008-12-31 13:30:00,31.38,31.44,31.35,31.44,23500.0,24.0654,24.1114,24.0424,24.1114,23500.0
2008-12-31 13:35:00,31.44,31.5,31.4,31.46,32900.0,24.1114,24.1574,24.0807,24.1267,32900.0
2008-12-31 13:40:00,31.46,31.49,31.45,31.46,18000.0,24.1267,24.1497,24.1191,24.1267,18000.0
2008-12-31 13:45:00,31.45,31.5,31.42,31.48,32700.0,24.1191,24.1574,24.0961,24.1421,32700.0
2008-12-31 13:50:00,31.48,31.56,31.46,31.55,59100.0,24.1421,24.2034,24.1267,24.1958,59100.0
2008-12-31 13:55:00,31.56,31.76,31.54,31.59,98800.0,24.2034,24.3568,24.1881,24.2264,98800.0
2008-12-31 14:00:00,31.58,31.95,31.57,31.83,109200.0,24.2188,24.5025,24.2111,24.4105,109200.0
2008-12-31 14:05:00,31.85,31.95,31.74,31.79,48800.0,24.4258,24.5025,24.3415,24.3798,48800.0
2008-12-31 14:10:00,31.79,31.86,31.79,31.82,28500.0,24.3798,24.4335,24.3798,24.4028,28500.0
2008-12-31 14:15:00,31.82,31.84,31.72,31.8,29200.0,24.4028,24.4182,24.3261,24.3875,29200.0
2008-12-31 14:20:00,31.8,31.84,31.74,31.74,18600.0,24.3875,24.4182,24.3415,24.3415,18600.0
2008-12-31 14:25:00,31.76,31.93,31.72,31.92,44100.0,24.3568,24.4872,24.3261,24.4795,44100.0
2008-12-31 14:30:00,31.93,32.0,31.89,31.91,26500.0,24.4872,24.5409,24.4565,24.4718,26500.0
2008-12-31 14:35:00,31.92,31.99,31.78,31.95,45800.0,24.4795,24.5332,24.3721,24.5025,45800.0
2008-12-31 14:40:00,31.94,32.0,31.89,31.96,18200.0,24.4948,24.5409,24.4565,24.5102,18200.0
2008-12-31 14:45:00,31.95,31.98,31.84,31.92,50400.0,24.5025,24.5255,24.4182,24.4795,50400.0
2008-12-31 14:50:00,31.93,31.95,31.84,31.89,19900.0,24.4872,24.5025,24.4182,24.4565,19900.0
2008-12-31 14:55:00,31.89,31.98,31.89,31.98,17900.0,24.4565,24.5255,24.4565,24.5255,17900.0
2008-12-31 15:00:00,31.97,32.1,31.9,32.03,81800.0,24.5179,24.6175,24.4642,24.5639,81800.0
2008-12-31 15:05:00,32.02,32.14,31.9,31.99,57100.0,24.5562,24.6482,24.4642,24.5332,57100.0
2008-12-31 15:10:00,31.98,32.05,31.79,31.81,90500.0,24.5255,24.5792,24.3798,24.3951,90500.0
2008-12-31 15:15:00,31.82,32.02,31.81,32.02,58200.0,24.4028,24.5562,24.3951,24.5562,58200.0
2008-12-31 15:20:00,32.02,32.12,31.97,32.07,65100.0,24.5562,24.6329,24.5179,24.5945,65100.0
2008-12-31 15:25:00,32.05,32.13,31.99,32.11,49200.0,24.5792,24.6406,24.5332,24.6252,49200.0
2008-12-31 15:30:00,32.13,32.3,32.06,32.3,74300.0,24.6406,24.7709,24.5869,24.7709,74300.0
2008-12-31 15:35:00,32.3,32.34,32.2,32.24,80400.0,24.7709,24.8016,24.6942,24.7249,80400.0
2008-12-31 15:40:00,32.23,32.32,32.12,32.15,99200.0,24.7172,24.7863,24.6329,24.6559,99200.0
2008-12-31 15:45:00,32.13,32.18,31.6,31.96,273700.0,24.6406,24.6789,24.2341,24.5102,273700.0
2008-12-31 15:50:00,31.95,32.05,31.88,32.04,130700.0,24.5025,24.5792,24.4488,24.5715,130700.0
2008-12-31 15:55:00,32.05,32.17,31.88,31.95,334100.0,24.5792,24.6712,24.4488,24.5025,334100.0
2009-01-02 09:30:00,32.06,32.33,31.8,32.13,97300.0,24.5869,24.7939,24.3875,24.6406,97300.0
2009-01-02 09:35:00,32.17,32.43,32.02,32.12,74100.0,24.6712,24.8706,24.5562,24.6329,74100.0
2009-01-02 09:40:00,32.14,32.31,32.04,32.09,87900.0,24.6482,24.7786,24.5715,24.6099,87900.0
2009-01-02 09:45:00,32.1,32.12,31.78,31.78,39500.0,24.6175,24.6329,24.3721,24.3721,39500.0
2009-01-02 09:50:00,31.78,31.82,31.45,31.56,44500.0,24.3721,24.4028,24.1191,24.2034,44500.0
2009-01-02 09:55:00,31.55,31.85,31.46,31.63,44600.0,24.1958,24.4258,24.1267,24.2571,44600.0
2009-01-02 10:00:00,31.63,31.88,31.53,31.73,47800.0,24.2571,24.4488,24.1804,24.3338,47800.0
2009-01-02 10:05:00,31.74,31.92,31.5,31.81,173200.0,24.3415,24.4795,24.1574,24.3951,173200.0
2009-01-02 10:10:00,31.81,32.16,31.77,32.15,37500.0,24.3951,24.6636,24.3645,24.6559,37500.0
2009-01-02 10:15:00,32.15,32.16,31.92,31.95,21600.0,24.6559,24.6636,24.4795,24.5025,21600.0
2009-01-02 10:20:00,31.94,32.1,31.9,31.96,19400.0,24.4948,24.6175,24.4642,24.5102,19400.0
2009-01-02 10:25:00,31.94,32.13,31.91,32.08,19600.0,24.4948,24.6406,24.4718,24.6022,19600.0
2009-01-02 10:30:00,32.08,32.1,31.93,32.09,19800.0,24.6022,24.6175,24.4872,24.6099,19800.0
2009-01-02 10:35:00,32.09,32.34,32.08,32.33,43500.0,24.6099,24.8016,24.6022,24.7939,43500.0
2009-01-02 10:40:00,32.34,32.41,32.12,32.12,34700.0,24.8016,24.8553,24.6329,24.6329,34700.0
2009-01-02 10:45:00,32.12,32.29,32.12,32.27,34000.0,24.6329,24.7633,24.6329,24.7479,34000.0
2009-01-02 10:50:00,32.27,32.61,32.23,32.61,59000.0,24.7479,25.0087,24.7172,25.0087,59000.0
2009-01-02 10:55:00,32.61,32.75,32.56,32.67,87500.0,25.0087,25.116,24.9703,25.0547,87500.0
2009-01-02 11:00:00,32.69,32.87,32.65,32.81,69600.0,25.07,25.2081,25.0393,25.162,69600.0
2009-01-02 11:05:00,32.79,32.82,32.61,32.71,44200.0,25.1467,25.1697,25.0087,25.0854,44200.0
2009-01-02 11:10:00,32.73,32.73,32.48,32.58,44500.0,25.1007,25.1007,24.909,24.9857,44500.0
2009-01-02 11:15:00,32.56,32.57,32.43,32.43,21100.0,24.9703,24.978,24.8706,24.8706,21100.0
2009-01-02 11:20:00,32.43,32.59,32.42,32.5,20600.0,24.8706,24.9933,24.863,24.9243,20600.0
2009-01-02 11:25:00,32.5,32.59,32.47,32.54,25100.0,24.9243,24.9933,24.9013,24.955,25100.0
2009-01-02 11:30:00,32.54,32.63,32.44,32.57,19400.0,24.955,25.024,24.8783,24.978,19400.0
2009-01-02 11:35:00,32.58,32.7,32.55,32.65,29600.0,24.9857,25.0777,24.9627,25.0393,29600.0
2009-01-02 11:40:00,32.67,32.68,32.51,32.55,16600.0,25.0547,25.0624,24.932,24.9627,16600.0
2009-01-02 11:45:00,32.56,32.62,32.48,32.48,17800.0,24.9703,25.0163,24.909,24.909,17800.0
2009-01-02 11:50:00,32.5,32.59,32.47,32.47,41400.0,24.9243,24.9933,24.9013,24.9013,41400.0
2009-01-02 11:55:00,32.5,32.64,32.47,32.47,35300.0,24.9243,25.0317,24.9013,24.9013,35300.0
2009-01-02 12:00:00,32.48,32.54,32.39,32.44,36100.0,24.909,24.955,24.8399,24.8783,36100.0
2009-01-02 12:05:00,32.44,32.49,32.39,32.48,13900.0,24.8783,24.9166,24.8399,24.909,13900.0
2009-01-02 12:10:00,32.49,32.56,32.37,32.43,23800.0,24.9166,24.9703,24.8246,24.8706,23800.0
2009-01-02 12:15:00,32.44,32.56,32.4,32.53,28800.0,24.8783,24.9703,24.8476,24.9473,28800.0
2009-01-02 12:20:00,32.55,32.55,32.42,32.45,14400.0,24.9627,24.9627,24.863,24.886,14400.0
2009-01-02 12:25:00,32.47,32.49,32.41,32.48,18800.0,24.9013,24.9166,24.8553,24.909,18800.0
2009-01-02 12:30:00,32.47,32.62,32.45,32.58,28100.0,24.9013,25.0163,24.886,24.9857,28100.0
2009-01-02 12:35:00,32.58,32.64,32.46,32.48,35400.0,24.9857,25.0317,24.8936,24.909,35400.0
2009-01-02 12:40:00,32.52,32.62,32.43,32.44,31000.0,24.9396,25.0163,24.8706,24.8783,31000.0
2009-01-02 12:45:00,32.46,32.47,32.38,32.46,11900.0,24.8936,24.9013,24.8323,24.8936,11900.0
2009-01-02 12:50:00,32.45,32.48,32.37,32.4,18800.0,24.886,24.909,24.8246,24.8476,18800.0
2009-01-02 12:55:00,32.39,32.43,32.36,32.42,13000.0,24.8399,24.8706,24.8169,24.863,13000.0
2009-01-02 13:00:00,32.43,32.5,32.42,32.49,16900.0,24.8706,24.9243,24.863,24.9166,16900.0
2009-01-02 13:05:00,32.47,32.55,32.39,32.54,26900.0,24.9013,24.9627,24.8399,24.955,26900.0
2009-01-02 13:10:00,32.53,32.68,32.49,32.68,65700.0,24.9473,25.0624,24.9166,25.0624,65700.0
2009-01-02 13:15:00,32.68,32.69,32.64,32.68,17800.0,25.0624,25.07,25.0317,25.0624,17800.0
2009-01-02 13:20:00,32.68,32.79,32.6,32.75,78500.0,25.0624,25.1467,25.001,25.116,78500.0
2009-01-02 13:25:00,32.77,32.89,32.75,32.88,80900.0,25.1314,25.2234,25.116,25.2157,80900.0
2009-01-02 13:30:00,32.86,32.9,32.81,32.85,35800.0,25.2004,25.2311,25.162,25.1927,35800.0
2009-01-02 13:35:00,32.87,32.95,32.85,32.95,37500.0,25.2081,25.2694,25.1927,25.2694,37500.0
2009-01-02 13:40:00,32.92,32.95,32.87,32.91,35800.0,25.2464,25.2694,25.2081,25.2387,35800.0
2009-01-02 13:45:00,32.9,32.95,32.88,32.92,28700.0,25.2311,25.2694,25.2157,25.2464,28700.0
2009-01-02 13:50:00,32.92,32.92,32.84,32.91,34200.0,25.2464,25.2464,25.1851,25.2387,34200.0
2009-01-02 13:55:00,32.92,32.92,32.81,32.89,36600.0,25.2464,25.2464,25.162,25.2234,36600.0
2009-01-02 14:00:00,32.88,32.9,32.78,32.9,38400.0,25.2157,25.2311,25.139,25.2311,38400.0
2009-01-02 14:05:00,32.89,32.92,32.76,32.86,45200.0,25.2234,25.2464,25.1237,25.2004,45200.0
2009-01-02 14:10:00,32.84,32.9,32.78,32.9,30400.0,25.1851,25.2311,25.139,25.2311,30400.0
2009-01-02 14:15:00,32.9,32.95,32.86,32.92,60500.0,25.2311,25.2694,25.2004,25.2464,60500.0
2009-01-02 14:20:00,32.91,33.19,32.91,33.15,121200.0,25.2387,25.4535,25.2387,25.4228,121200.0
2009-01-02 14:25:00,33.16,33.17,33.1,33.14,31900.0,25.4305,25.4381,25.3844,25.4151,31900.0
2009-01-02 14:30:00,33.17,33.29,33.11,33.19,62800.0,25.4381,25.5302,25.3921,25.4535,62800.0
2009-01-02 14:35:00,33.2,33.28,33.16,33.23,48500.0,25.4611,25.5225,25.4305,25.4841,48500.0
2009-01-02 14:40:00,33.23,33.34,33.07,33.11,48600.0,25.4841,25.5685,25.3614,25.3921,48600.0
2009-01-02 14:45:00,33.08,33.23,33.08,33.14,52000.0,25.3691,25.4841,25.3691,25.4151,52000.0
2009-01-02 14:50:00,33.12,33.26,33.09,33.14,29600.0,25.3998,25.5072,25.3768,25.4151,29600.0
2009-01-02 14:55:00,33.15,33.18,33.09,33.17,25400.0,25.4228,25.4458,25.3768,25.4381,25400.0
2009-01-02 15:00:00,33.17,33.24,33.15,33.23,84000.0,25.4381,25.4918,25.4228,25.4841,84000.0
2009-01-02 15:05:00,33.22,33.25,33.15,33.21,58200.0,25.4765,25.4995,25.4228,25.4688,58200.0
2009-01-02 15:10:00,33.22,33.28,33.15,33.25,104800.0,25.4765,25.5225,25.4228,25.4995,104800.0
2009-01-02 15:15:00,33.26,33.35,33.23,33.25,73900.0,25.5072,25.5762,25.4841,25.4995,73900.0
2009-01-02 15:20:00,33.22,33.25,33.07,33.19,71400.0,25.4765,25.4995,25.3614,25.4535,71400.0
2009-01-02 15:25:00,33.18,33.35,33.13,33.32,45200.0,25.4458,25.5762,25.4075,25.5532,45200.0
2009-01-02 15:30:00,33.3,33.33,33.2,33.22,59600.0,25.5378,25.5608,25.4611,25.4765,59600.0
2009-01-02 15:35:00,33.22,33.37,33.2,33.36,46000.0,25.4765,25.5915,25.4611,25.5838,46000.0
2009-01-02 15:40:00,33.36,33.54,33.27,33.47,136200.0,25.5838,25.7219,25.5148,25.6682,136200.0
2009-01-02 15:45:00,33.47,33.54,33.32,33.41,157400.0,25.6682,25.7219,25.5532,25.6222,157400.0
2009-01-02 15:50:00,33.42,33.5,33.35,33.41,138600.0,25.6299,25.6912,25.5762,25.6222,138600.0
2009-01-02 15:55:00,33.41,33.45,33.13,33.19,221600.0,25.6222,25.6529,25.4075,25.4535,221600.0
2009-01-05 09:30:00,32.39,32.39,32.01,32.34,188800.0,24.8399,24.8399,24.5485,24.8016,188800.0
2009-01-05 09:35:00,32.33,32.53,32.26,32.36,138500.0,24.7939,24.9473,24.7403,24.8169,138500.0
2009-01-05 09:40:00,32.34,32.53,32.27,32.33,91100.0,24.8016,24.9473,24.7479,24.7939,91100.0
2009-01-05 09:45:00,32.32,32.53,32.28,32.43,96000.0,24.7863,24.9473,24.7556,24.8706,96000.0
2009-01-05 09:50:00,32.43,32.43,32.26,32.33,58500.0,24.8706,24.8706,24.7403,24.7939,58500.0
2009-01-05 09:55:00,32.35,32.38,32.3,32.36,30900.0,24.8093,24.8323,24.7709,24.8169,30900.0
2009-01-05 10:00:00,32.36,32.48,32.32,32.48,67900.0,24.8169,24.909,24.7863,24.909,67900.0
2009-01-05 10:05:00,32.47,32.65,32.34,32.63,81500.0,24.9013,25.0393,24.8016,25.024,81500.0
2009-01-05 10:10:00,32.63,32.75,32.55,32.71,63200.0,25.024,25.116,24.9627,25.0854,63200.0
2009-01-05 10:15:00,32.73,32.91,32.72,32.83,65300.0,25.1007,25.2387,25.093,25.1774,65300.0
2009-01-05 10:20:00,32.83,33.0,32.82,32.98,71400.0,25.1774,25.3078,25.1697,25.2924,71400.0
2009-01-05 10:25:00,33.0,33.0,32.84,32.99,62600.0,25.3078,25.3078,25.1851,25.3001,62600.0
2009-01-05 10:30:00,32.99,33.14,32.93,33.04,121500.0,25.3001,25.4151,25.2541,25.3384,121500.0
2009-01-05 10:35:00,33.08,33.3,33.08,33.28,43000.0,25.3691,25.5378,25.3691,25.5225,43000.0
2009-01-05 10:40:00,33.29,33.34,33.21,33.21,63200.0,25.5302,25.5685,25.4688,25.4688,63200.0
2009-01-05 10:45:00,33.21,33.35,33.13,33.13,70400.0,25.4688,25.5762,25.4075,25.4075,70400.0
2009-01-05 10:50:00,33.14,33.3,33.1,33.13,49300.0,25.4151,25.5378,25.3844,25.4075,49300.0
2009-01-05 10:55:00,33.11,33.17,33.09,33.1,33300.0,25.3921,25.4381,25.3768,25.3844,33300.0
2009-01-05 11:00:00,33.09,33.17,33.08,33.09,43900.0,25.3768,25.4381,25.3691,25.3768,43900.0
2009-01-05 11:05:00,33.1,33.21,33.04,33.19,38000.0,25.3844,25.4688,25.3384,25.4535,38000.0
2009-01-05 11:10:00,33.18,33.3,33.13,33.21,31900.0,25.4458,25.5378,25.4075,25.4688,31900.0
2009-01-05 11:15:00,33.22,33.28,33.12,33.19,30400.0,25.4765,25.5225,25.3998,25.4535,30400.0
2009-01-05 11:20:00,33.18,33.21,33.08,33.16,46200.0,25.4458,25.4688,25.3691,25.4305,46200.0
2009-01-05 11:25:00,33.15,33.22,33.1,33.16,35700.0,25.4228,25.4765,25.3844,25.4305,35700.0
2009-01-05 11:30:00,33.14,33.3,33.07,33.26,42100.0,25.4151,25.5378,25.3614,25.5072,42100.0
2009-01-05 11:35:00,33.28,33.34,33.15,33.2,50400.0,25.5225,25.5685,25.4228,25.4611,50400.0
2009-01-05 11:40:00,33.21,33.22,33.07,33.1,33800.0,25.4688,25.4765,25.3614,25.3844,33800.0
2009-01-05 11:45:00,33.08,33.12,33.03,33.09,44300.0,25.3691,25.3998,25.3308,25.3768,44300.0
2009-01-05 11:50:00,33.1,33.11,32.96,33.1,49500.0,25.3844,25.3921,25.2771,25.3844,49500.0
2009-01-05 11:55:00,33.11,33.12,32.87,32.87,53400.0,25.3921,25.3998,25.2081,25.2081,53400.0
2009-01-05 12:00:00,32.86,33.04,32.82,33.04,39900.0,25.2004,25.3384,25.1697,25.3384,39900.0
2009-01-05 12:05:00,33.03,33.1,32.95,33.1,41200.0,25.3308,25.3844,25.2694,25.3844,41200.0
2009-01-05 12:10:00,33.1,33.12,33.01,33.06,36800.0,25.3844,25.3998,25.3154,25.3538,36800.0
2009-01-05 12:15:00,33.07,33.24,33.06,33.22,39300.0,25.3614,25.4918,25.3538,25.4765,39300.0
2009-01-05 12:20:00,33.22,33.32,33.2,33.24,35400.0,25.4765,25.5532,25.4611,25.4918,35400.0
2009-01-05 12:25:00,33.25,33.27,33.14,33.21,41800.0,25.4995,25.5148,25.4151,25.4688,41800.0
2009-01-05 12:30:00,33.2,33.3,33.15,33.24,33900.0,25.4611,25.5378,25.4228,25.4918,33900.0
2009-01-05 12:35:00,33.25,33.3,33.14,33.26,30500.0,25.4995,25.5378,25.4151,25.5072,30500.0
2009-01-05 12:40:00,33.27,33.27,33.15,33.2,40500.0,25.5148,25.5148,25.4228,25.4611,40500.0
2009-01-05 12:45:00,33.19,33.32,33.19,33.28,65600.0,25.4535,25.5532,25.4535,25.5225,65600.0
2009-01-05 12:50:00,33.29,33.32,33.17,33.19,83200.0,25.5302,25.5532,25.4381,25.4535,83200.0
2009-01-05 12:55:00,33.2,33.32,33.12,33.29,69800.0,25.4611,25.5532,25.3998,25.5302,69800.0
2009-01-05 13:00:00,33.3,33.45,33.3,33.42,44700.0,25.5378,25.6529,25.5378,25.6299,44700.0
2009-01-05 13:05:00,33.42,33.47,33.37,33.39,59300.0,25.6299,25.6682,25.5915,25.6069,59300.0
2009-01-05 13:10:00,33.38,33.47,33.34,33.39,38700.0,25.5992,25.6682,25.5685,25.6069,38700.0
2009-01-05 13:15:00,33.39,33.42,33.31,33.35,30500.0,25.6069,25.6299,25.5455,25.5762,30500.0
2009-01-05 13:20:00,33.35,33.46,33.34,33.41,44000.0,25.5762,25.6605,25.5685,25.6222,44000.0
2009-01-05 13:25:00,33.41,33.52,33.37,33.44,77800.0,25.6222,25.7065,25.5915,25.6452,77800.0
2009-01-05 13:30:00,33.44,33.74,33.43,33.74,120300.0,25.6452,25.8753,25.6375,25.8753,120300.0
2009-01-05 13:35:00,33.73,33.75,33.56,33.6,74500.0,25.8676,25.8829,25.7372,25.7679,74500.0
2009-01-05 13:40:00,33.6,33.6,33.42,33.46,60300.0,25.7679,25.7679,25.6299,25.6605,60300.0
2009-01-05 13:45:00,33.48,33.59,33.35,33.43,59400.0,25.6759,25.7602,25.5762,25.6375,59400.0
2009-01-05 13:50:00,33.43,33.54,33.38,33.46,78100.0,25.6375,25.7219,25.5992,25.6605,78100.0
2009-01-05 13:55:00,33.47,33.59,33.43,33.46,52000.0,25.6682,25.7602,25.6375,25.6605,52000.0
2009-01-05 14:00:00,33.46,33.62,33.46,33.62,41100.0,25.6605,25.7832,25.6605,25.7832,41100.0
2009-01-05 14:05:00,33.61,33.66,33.56,33.59,63700.0,25.7756,25.8139,25.7372,25.7602,63700.0
2009-01-05 14:10:00,33.61,33.66,33.57,33.62,69700.0,25.7756,25.8139,25.7449,25.7832,69700.0
2009-01-05 14:15:00,33.61,33.66,33.59,33.62,70100.0,25.7756,25.8139,25.7602,25.7832,70100.0
2009-01-05 14:20:00,33.61,33.65,33.43,33.63,77100.0,25.7756,25.8062,25.6375,25.7909,77100.0
2009-01-05 14:25:00,33.63,33.66,33.44,33.48,56300.0,25.7909,25.8139,25.6452,25.6759,56300.0
2009-01-05 14:30:00,33.46,33.48,33.29,33.35,68400.0,25.6605,25.6759,25.5302,25.5762,68400.0
2009-01-05 14:35:00,33.35,33.35,33.22,33.24,88700.0,25.5762,25.5762,25.4765,25.4918,88700.0
2009-01-05 14:40:00,33.24,33.33,33.16,33.19,63000.0,25.4918,25.5608,25.4305,25.4535,63000.0
2009-01-05 14:45:00,33.19,33.27,32.99,33.1,106600.0,25.4535,25.5148,25.3001,25.3844,106600.0
2009-01-05 14:50:00,33.1,33.13,32.87,32.87,70200.0,25.3844,25.4075,25.2081,25.2081,70200.0
2009-01-05 14:55:00,32.88,33.01,32.86,32.92,111500.0,25.2157,25.3154,25.2004,25.2464,111500.0
2009-01-05 15:00:00,32.93,33.01,32.89,33.0,101700.0,25.2541,25.3154,25.2234,25.3078,101700.0
2009-01-05 15:05:00,32.99,33.27,32.99,33.19,126900.0,25.3001,25.5148,25.3001,25.4535,126900.0
2009-01-05 15:10:00,33.19,33.21,33.0,33.03,107500.0,25.4535,25.4688,25.3078,25.3308,107500.0
2009-01-05 15:15:00,33.01,33.01,32.91,32.98,100100.0,25.3154,25.3154,25.2387,25.2924,100100.0
2009-01-05 15:20:00,32.97,33.12,32.94,33.02,121100.0,25.2848,25.3998,25.2617,25.3231,121100.0
2009-01-05 15:25:00,33.02,33.08,32.88,32.9,147800.0,25.3231,25.3691,25.2157,25.2311,147800.0
2009-01-05 15:30:00,32.89,32.94,32.7,32.93,146300.0,25.2234,25.2617,25.0777,25.2541,146300.0
2009-01-05 15:35:00,32.96,33.1,32.83,33.07,159200.0,25.2771,25.3844,25.1774,25.3614,159200.0
2009-01-05 15:40:00,33.08,33.21,32.98,33.06,220800.0,25.3691,25.4688,25.2924,25.3538,220800.0
2009-01-05 15:45:00,33.06,33.16,32.85,32.92,179600.0,25.3538,25.4305,25.1927,25.2464,179600.0
2009-01-05 15:50:00,32.94,33.12,32.93,33.03,232500.0,25.2617,25.3998,25.2541,25.3308,232500.0
2009-01-05 15:55:00,33.02,33.06,32.84,32.95,284400.0,25.3231,25.3538,25.1851,25.2694,284400.0
2009-01-06 09:30:00,34.0,34.0,33.12,33.31,75100.0,26.0747,26.0747,25.3998,25.5455,75100.0
2009-01-06 09:35:00,33.33,33.46,33.06,33.19,57600.0,25.5608,25.6605,25.3538,25.4535,57600.0
2009-01-06 09:40:00,33.09,33.13,32.8,32.89,137700.0,25.3768,25.4075,25.1544,25.2234,137700.0
2009-01-06 09:45:00,32.9,32.93,32.54,32.7,191100.0,25.2311,25.2541,24.955,25.0777,191100.0
2009-01-06 09:50:00,32.7,32.75,32.56,32.67,179100.0,25.0777,25.116,24.9703,25.0547,179100.0
2009-01-06 09:55:00,32.67,32.7,32.48,32.57,82100.0,25.0547,25.0777,24.909,24.978,82100.0
2009-01-06 10:00:00,32.58,32.78,32.51,32.61,126400.0,24.9857,25.139,24.932,25.0087,126400.0
2009-01-06 10:05:00,32.61,32.88,32.54,32.75,67600.0,25.0087,25.2157,24.955,25.116,67600.0
2009-01-06 10:10:00,32.75,32.81,32.56,32.6,59800.0,25.116,25.162,24.9703,25.001,59800.0
2009-01-06 10:15:00,32.57,32.73,32.49,32.63,67500.0,24.978,25.1007,24.9166,25.024,67500.0
2009-01-06 10:20:00,32.63,32.71,32.53,32.61,64600.0,25.024,25.0854,24.9473,25.0087,64600.0
2009-01-06 10:25:00,32.64,32.69,32.49,32.63,64800.0,25.0317,25.07,24.9166,25.024,64800.0
2009-01-06 10:30:00,32.66,32.92,32.62,32.88,78800.0,25.047,25.2464,25.0163,25.2157,78800.0
2009-01-06 10:35:00,32.88,33.08,32.88,33.05,61700.0,25.2157,25.3691,25.2157,25.3461,61700.0
2009-01-06 10:40:00,33.05,33.26,33.05,33.23,70600.0,25.3461,25.5072,25.3461,25.4841,70600.0
2009-01-06 10:45:00,33.23,33.29,33.17,33.19,75600.0,25.4841,25.5302,25.4381,25.4535,75600.0
2009-01-06 10:50:00,33.19,33.33,33.17,33.2,77200.0,25.4535,25.5608,25.4381,25.4611,77200.0
2009-01-06 10:55:00,33.21,33.34,33.1,33.11,75200.0,25.4688,25.5685,25.3844,25.3921,75200.0
2009-01-06 11:00:00,33.12,33.16,32.9,32.91,84500.0,25.3998,25.4305,25.2311,25.2387,84500.0
2009-01-06 11:05:00,32.89,32.9,32.65,32.67,87600.0,25.2234,25.2311,25.0393,25.0547,87600.0
2009-01-06 11:10:00,32.67,33.05,32.67,33.01,43900.0,25.0547,25.3461,25.0547,25.3154,43900.0
2009-01-06 11:15:00,33.02,33.19,32.97,33.15,47800.0,25.3231,25.4535,25.2848,25.4228,47800.0
2009-01-06 11:20:00,33.18,33.26,33.13,33.17,32200.0,25.4458,25.5072,25.4075,25.4381,32200.0
2009-01-06 11:25:00,33.18,33.36,33.16,33.32,44100.0,25.4458,25.5838,25.4305,25.5532,44100.0
2009-01-06 11:30:00,33.31,33.41,33.31,33.34,27800.0,25.5455,25.6222,25.5455,25.5685,27800.0
2009-01-06 11:35:00,33.35,33.47,33.32,33.45,27400.0,25.5762,25.6682,25.5532,25.6529,27400.0
2009-01-06 11:40:00,33.45,33.58,33.45,33.56,45800.0,25.6529,25.7526,25.6529,25.7372,45800.0
2009-01-06 11:45:00,33.56,33.72,33.53,33.72,36800.0,25.7372,25.8599,25.7142,25.8599,36800.0
2009-01-06 11:50:00,33.72,33.83,33.68,33.76,54600.0,25.8599,25.9443,25.8293,25.8906,54600.0
2009-01-06 11:55:00,33.74,33.78,33.63,33.71,45500.0,25.8753,25.9059,25.7909,25.8523,45500.0
2009-01-06 12:00:00,33.68,33.8,33.66,33.75,31600.0,25.8293,25.9213,25.8139,25.8829,31600.0
2009-01-06 12:05:00,33.73,34.08,33.73,34.07,81000.0,25.8676,26.136,25.8676,26.1283,81000.0
2009-01-06 12:10:00,34.04,34.21,34.02,34.18,49600.0,26.1053,26.2357,26.09,26.2127,49600.0
2009-01-06 12:15:00,34.14,34.15,33.96,33.96,49400.0,26.182,26.1897,26.044,26.044,49400.0
2009-01-06 12:20:00,33.96,34.05,33.79,33.8,46700.0,26.044,26.113,25.9136,25.9213,46700.0
2009-01-06 12:25:00,33.79,33.89,33.78,33.89,29500.0,25.9136,25.9903,25.9059,25.9903,29500.0
2009-01-06 12:30:00,33.89,34.09,33.85,34.07,41700.0,25.9903,26.1437,25.9596,26.1283,41700.0
2009-01-06 12:35:00,34.07,34.16,34.03,34.04,47400.0,26.1283,26.1974,26.0977,26.1053,47400.0
2009-01-06 12:40:00,34.06,34.06,33.84,33.92,24800.0,26.1207,26.1207,25.952,26.0133,24800.0
2009-01-06 12:45:00,33.9,33.92,33.73,33.79,43700.0,25.998,26.0133,25.8676,25.9136,43700.0
2009-01-06 12:50:00,33.79,33.8,33.76,33.77,19400.0,25.9136,25.9213,25.8906,25.8983,19400.0
2009-01-06 12:55:00,33.76,33.8,33.71,33.76,24100.0,25.8906,25.9213,25.8523,25.8906,24100.0
2009-01-06 13:00:00,33.76,33.76,33.66,33.7,73000.0,25.8906,25.8906,25.8139,25.8446,73000.0
2009-01-06 13:05:00,33.69,33.76,33.65,33.7,73200.0,25.8369,25.8906,25.8062,25.8446,73200.0
2009-01-06 13:10:00,33.7,33.7,33.57,33.59,72900.0,25.8446,25.8446,25.7449,25.7602,72900.0
2009-01-06 13:15:00,33.6,33.6,33.48,33.58,27000.0,25.7679,25.7679,25.6759,25.7526,27000.0
2009-01-06 13:20:00,33.58,33.63,33.55,33.62,51100.0,25.7526,25.7909,25.7296,25.7832,51100.0
2009-01-06 13:25:00,33.62,33.66,33.56,33.57,51000.0,25.7832,25.8139,25.7372,25.7449,51000.0
2009-01-06 13:30:00,33.57,33.63,33.56,33.59,63700.0,25.7449,25.7909,25.7372,25.7602,63700.0
2009-01-06 13:35:00,33.58,33.61,33.49,33.54,75800.0,25.7526,25.7756,25.6835,25.7219,75800.0
2009-01-06 13:40:00,33.53,33.56,33.49,33.51,39900.0,25.7142,25.7372,25.6835,25.6989,39900.0
2009-01-06 13:45:00,33.51,33.67,33.49,33.67,50800.0,25.6989,25.8216,25.6835,25.8216,50800.0
2009-01-06 13:50:00,33.68,33.91,33.68,33.83,54600.0,25.8293,26.0056,25.8293,25.9443,54600.0
2009-01-06 13:55:00,33.85,33.85,33.63,33.65,38700.0,25.9596,25.9596,25.7909,25.8062,38700.0
2009-01-06 14:00:00,33.66,33.7,33.55,33.61,46900.0,25.8139,25.8446,25.7296,25.7756,46900.0
2009-01-06 14:05:00,33.62,33.85,33.55,33.85,44600.0,25.7832,25.9596,25.7296,25.9596,44600.0
2009-01-06 14:10:00,33.87,34.0,33.79,33.95,55400.0,25.975,26.0747,25.9136,26.0363,55400.0
2009-01-06 14:15:00,33.95,34.04,33.94,33.96,57100.0,26.0363,26.1053,26.0286,26.044,57100.0
2009-01-06 14:20:00,33.97,34.0,33.91,33.92,42700.0,26.0517,26.0747,26.0056,26.0133,42700.0
2009-01-06 14:25:00,33.91,34.02,33.9,33.98,71900.0,26.0056,26.09,25.998,26.0593,71900.0
2009-01-06 14:30:00,33.94,34.12,33.94,34.1,123600.0,26.0286,26.1667,26.0286,26.1514,123600.0
2009-01-06 14:35:00,34.09,34.13,34.06,34.11,55300.0,26.1437,26.1744,26.1207,26.159,55300.0
2009-01-06 14:40:00,34.11,34.18,34.04,34.15,77900.0,26.159,26.2127,26.1053,26.1897,77900.0
2009-01-06 14:45:00,34.16,34.44,34.14,34.44,77000.0,26.1974,26.4121,26.182,26.4121,77000.0
2009-01-06 14:50:00,34.43,34.47,34.38,34.45,61800.0,26.4044,26.4351,26.3661,26.4198,61800.0
2009-01-06 14:55:00,34.43,34.67,34.43,34.6,102900.0,26.4044,26.5885,26.4044,26.5348,102900.0
2009-01-06 15:00:00,34.59,34.61,34.24,34.33,77800.0,26.5271,26.5425,26.2587,26.3277,77800.0
2009-01-06 15:05:00,34.34,34.35,34.09,34.11,55700.0,26.3354,26.3431,26.1437,26.159,55700.0
2009-01-06 15:10:00,34.14,34.28,34.02,34.24,76700.0,26.182,26.2894,26.09,26.2587,76700.0
2009-01-06 15:15:00,34.23,34.36,34.13,34.18,69000.0,26.251,26.3507,26.1744,26.2127,69000.0
2009-01-06 15:20:00,34.19,34.2,33.99,34.02,87100.0,26.2204,26.228,26.067,26.09,87100.0
2009-01-06 15:25:00,34.01,34.15,33.84,33.98,78200.0,26.0823,26.1897,25.952,26.0593,78200.0
2009-01-06 15:30:00,33.98,34.18,33.98,34.0,95100.0,26.0593,26.2127,26.0593,26.0747,95100.0
2009-01-06 15:35:00,34.0,34.09,33.82,33.83,170500.0,26.0747,26.1437,25.9366,25.9443,170500.0
2009-01-06 15:40:00,33.83,34.05,33.76,33.99,244600.0,25.9443,26.113,25.8906,26.067,244600.0
2009-01-06 15:45:00,34.01,34.23,33.99,34.12,142000.0,26.0823,26.251,26.067,26.1667,142000.0
2009-01-06 15:50:00,34.13,34.24,34.09,34.2,200500.0,26.1744,26.2587,26.1437,26.228,200500.0
2009-01-06 15:55:00,34.2,34.23,34.13,34.15,233300.0,26.228,26.251,26.1744,26.1897,233300.0
2009-01-07 09:30:00,33.01,33.46,33.01,33.42,69300.0,25.3154,25.6605,25.3154,25.6299,69300.0
2009-01-07 09:35:00,33.35,33.49,33.22,33.33,58900.0,25.5762,25.6835,25.4765,25.5608,58900.0
2009-01-07 09:40:00,33.32,33.32,33.04,33.16,86900.0,25.5532,25.5532,25.3384,25.4305,86900.0
2009-01-07 09:45:00,33.17,33.27,33.07,33.27,65200.0,25.4381,25.5148,25.3614,25.5148,65200.0
2009-01-07 09:50:00,33.26,33.36,33.17,33.28,66000.0,25.5072,25.5838,25.4381,25.5225,66000.0
2009-01-07 09:55:00,33.31,33.47,33.3,33.34,45700.0,25.5455,25.6682,25.5378,25.5685,45700.0
2009-01-07 10:00:00,33.34,33.37,32.93,32.94,79800.0,25.5685,25.5915,25.2541,25.2617,79800.0
2009-01-07 10:05:00,32.95,32.98,32.81,32.98,65300.0,25.2694,25.2924,25.162,25.2924,65300.0
2009-01-07 10:10:00,32.95,33.02,32.84,32.88,56300.0,25.2694,25.3231,25.1851,25.2157,56300.0
2009-01-07 10:15:00,32.87,32.88,32.72,32.86,65000.0,25.2081,25.2157,25.093,25.2004,65000.0
2009-01-07 10:20:00,32.82,32.93,32.71,32.71,44100.0,25.1697,25.2541,25.0854,25.0854,44100.0
2009-01-07 10:25:00,32.72,32.87,32.63,32.87,50400.0,25.093,25.2081,25.024,25.2081,50400.0
2009-01-07 10:30:00,32.83,32.89,32.77,32.83,31900.0,25.1774,25.2234,25.1314,25.1774,31900.0
2009-01-07 10:35:00,32.85,32.95,32.75,32.86,54300.0,25.1927,25.2694,25.116,25.2004,54300.0
2009-01-07 10:40:00,32.89,32.95,32.88,32.92,43300.0,25.2234,25.2694,25.2157,25.2464,43300.0
2009-01-07 10:45:00,32.92,32.93,32.76,32.76,34400.0,25.2464,25.2541,25.1237,25.1237,34400.0
2009-01-07 10:50:00,32.75,32.76,32.57,32.63,40200.0,25.116,25.1237,24.978,25.024,40200.0
2009-01-07 10:55:00,32.61,32.7,32.55,32.65,23100.0,25.0087,25.0777,24.9627,25.0393,23100.0
2009-01-07 11:00:00,32.65,32.84,32.56,32.81,31500.0,25.0393,25.1851,24.9703,25.162,31500.0
2009-01-07 11:05:00,32.8,32.83,32.61,32.62,25300.0,25.1544,25.1774,25.0087,25.0163,25300.0
2009-01-07 11:10:00,32.61,32.67,32.55,32.58,27300.0,25.0087,25.0547,24.9627,24.9857,27300.0
2009-01-07 11:15:00,32.6,32.78,32.6,32.67,33600.0,25.001,25.139,25.001,25.0547,33600.0
2009-01-07 11:20:00,32.65,32.69,32.56,32.69,23000.0,25.0393,25.07,24.9703,25.07,23000.0
2009-01-07 11:25:00,32.71,32.79,32.67,32.76,23900.0,25.0854,25.1467,25.0547,25.1237,23900.0
2009-01-07 11:30:00,32.75,32.96,32.75,32.92,19900.0,25.116,25.2771,25.116,25.2464,19900.0
2009-01-07 11:35:00,32.91,32.97,32.83,32.95,21900.0,25.2387,25.2848,25.1774,25.2694,21900.0
2009-01-07 11:40:00,32.95,33.07,32.93,32.97,24100.0,25.2694,25.3614,25.2541,25.2848,24100.0
2009-01-07 11:45:00,32.98,33.07,32.96,33.05,26200.0,25.2924,25.3614,25.2771,25.3461,26200.0
2009-01-07 11:50:00,33.06,33.08,32.99,33.06,29600.0,25.3538,25.3691,25.3001,25.3538,29600.0
2009-01-07 11:55:00,33.04,33.04,32.84,32.86,32500.0,25.3384,25.3384,25.1851,25.2004,32500.0
2009-01-07 12:00:00,32.87,32.87,32.67,32.79,33600.0,25.2081,25.2081,25.0547,25.1467,33600.0
2009-01-07 12:05:00,32.76,32.85,32.73,32.8,14600.0,25.1237,25.1927,25.1007,25.1544,14600.0
2009-01-07 12:10:00,32.82,32.89,32.78,32.89,36300.0,25.1697,25.2234,25.139,25.2234,36300.0
2009-01-07 12:15:00,32.89,33.0,32.88,32.99,35000.0,25.2234,25.3078,25.2157,25.3001,35000.0
2009-01-07 12:20:00,32.99,32.99,32.8,32.83,25700.0,25.3001,25.3001,25.1544,25.1774,25700.0
2009-01-07 12:25:00,32.83,32.87,32.81,32.83,23400.0,25.1774,25.2081,25.162,25.1774,23400.0
2009-01-07 12:30:00,32.84,32.84,32.78,32.78,20200.0,25.1851,25.1851,25.139,25.139,20200.0
2009-01-07 12:35:00,32.79,32.86,32.77,32.86,23600.0,25.1467,25.2004,25.1314,25.2004,23600.0
2009-01-07 12:40:00,32.85,32.87,32.81,32.86,28600.0,25.1927,25.2081,25.162,25.2004,28600.0
2009-01-07 12:45:00,32.86,32.86,32.8,32.83,21000.0,25.2004,25.2004,25.1544,25.1774,21000.0
2009-01-07 12:50:00,32.82,32.86,32.8,32.83,18700.0,25.1697,25.2004,25.1544,25.1774,18700.0
2009-01-07 12:55:00,32.84,32.87,32.78,32.78,37900.0,25.1851,25.2081,25.139,25.139,37900.0
2009-01-07 13:00:00,32.78,32.8,32.75,32.77,34700.0,25.139,25.1544,25.116,25.1314,34700.0
2009-01-07 13:05:00,32.76,32.79,32.71,32.79,17600.0,25.1237,25.1467,25.0854,25.1467,17600.0
2009-01-07 13:10:00,32.79,32.83,32.77,32.77,16200.0,25.1467,25.1774,25.1314,25.1314,16200.0
2009-01-07 13:15:00,32.75,32.84,32.73,32.8,12200.0,25.116,25.1851,25.1007,25.1544,12200.0
2009-01-07 13:20:00,32.8,32.81,32.66,32.68,44400.0,25.1544,25.162,25.047,25.0624,44400.0
2009-01-07 13:25:00,32.68,32.68,32.59,32.63,43200.0,25.0624,25.0624,24.9933,25.024,43200.0
2009-01-07 13:30:00,32.63,32.79,32.6,32.7,34800.0,25.024,25.1467,25.001,25.0777,34800.0
2009-01-07 13:35:00,32.71,32.71,32.6,32.6,23800.0,25.0854,25.0854,25.001,25.001,23800.0
2009-01-07 13:40:00,32.61,32.63,32.51,32.55,53600.0,25.0087,25.024,24.932,24.9627,53600.0
2009-01-07 13:45:00,32.54,32.55,32.35,32.39,52200.0,24.955,24.9627,24.8093,24.8399,52200.0
2009-01-07 13:50:00,32.4,32.42,32.14,32.35,85400.0,24.8476,24.863,24.6482,24.8093,85400.0
2009-01-07 13:55:00,32.33,32.37,32.2,32.22,30900.0,24.7939,24.8246,24.6942,24.7096,30900.0
2009-01-07 14:00:00,32.21,32.33,32.17,32.25,30800.0,24.7019,24.7939,24.6712,24.7326,30800.0
2009-01-07 14:05:00,32.23,32.27,32.15,32.23,37800.0,24.7172,24.7479,24.6559,24.7172,37800.0
2009-01-07 14:10:00,32.26,32.31,32.2,32.27,28900.0,24.7403,24.7786,24.6942,24.7479,28900.0
2009-01-07 14:15:00,32.28,32.31,32.08,32.11,36000.0,24.7556,24.7786,24.6022,24.6252,36000.0
2009-01-07 14:20:00,32.09,32.17,32.0,32.02,41900.0,24.6099,24.6712,24.5409,24.5562,41900.0
2009-01-07 14:25:00,32.03,32.03,31.85,31.98,98400.0,24.5639,24.5639,24.4258,24.5255,98400.0
2009-01-07 14:30:00,31.98,32.06,31.7,31.79,91800.0,24.5255,24.5869,24.3108,24.3798,91800.0
2009-01-07 14:35:00,31.79,31.9,31.67,31.73,85100.0,24.3798,24.4642,24.2878,24.3338,85100.0
2009-01-07 14:40:00,31.73,31.9,31.63,31.86,82300.0,24.3338,24.4642,24.2571,24.4335,82300.0
2009-01-07 14:45:00,31.86,31.9,31.7,31.87,59200.0,24.4335,24.4642,24.3108,24.4412,59200.0
2009-01-07 14:50:00,31.87,31.92,31.75,31.92,40700.0,24.4412,24.4795,24.3491,24.4795,40700.0
2009-01-07 14:55:00,31.92,31.99,31.88,31.95,38300.0,24.4795,24.5332,24.4488,24.5025,38300.0
2009-01-07 15:00:00,31.94,32.01,31.85,31.86,40700.0,24.4948,24.5485,24.4258,24.4335,40700.0
2009-01-07 15:05:00,31.85,31.88,31.69,31.76,51000.0,24.4258,24.4488,24.3031,24.3568,51000.0
2009-01-07 15:10:00,31.76,31.81,31.73,31.76,44900.0,24.3568,24.3951,24.3338,24.3568,44900.0
2009-01-07 15:15:00,31.75,31.87,31.69,31.85,47600.0,24.3491,24.4412,24.3031,24.4258,47600.0
2009-01-07 15:20:00,31.86,31.99,31.86,31.97,59200.0,24.4335,24.5332,24.4335,24.5179,59200.0
2009-01-07 15:25:00,31.97,32.07,31.87,31.95,86700.0,24.5179,24.5945,24.4412,24.5025,86700.0
2009-01-07 15:30:00,31.98,32.06,31.93,31.93,72300.0,24.5255,24.5869,24.4872,24.4872,72300.0
2009-01-07 15:35:00,31.95,32.01,31.64,31.68,108900.0,24.5025,24.5485,24.2648,24.2954,108900.0
2009-01-07 15:40:00,31.67,31.71,31.52,31.52,121700.0,24.2878,24.3185,24.1727,24.1727,121700.0
2009-01-07 15:45:00,31.53,31.64,31.5,31.5,128700.0,24.1804,24.2648,24.1574,24.1574,128700.0
2009-01-07 15:50:00,31.51,31.63,31.48,31.62,183100.0,24.1651,24.2571,24.1421,24.2494,183100.0
2009-01-07 15:55:00,31.61,31.78,31.57,31.7,257400.0,24.2418,24.3721,24.2111,24.3108,257400.0
2009-01-08 09:30:00,31.03,31.99,31.03,31.42,98700.0,23.797,24.5332,23.797,24.0961,98700.0
2009-01-08 09:35:00,31.43,31.72,31.37,31.59,99000.0,24.1037,24.3261,24.0577,24.2264,99000.0
2009-01-08 09:40:00,31.61,31.68,31.21,31.61,69900.0,24.2418,24.2954,23.935,24.2418,69900.0
2009-01-08 09:45:00,31.61,31.7,31.41,31.66,61600.0,24.2418,24.3108,24.0884,24.2801,61600.0
2009-01-08 09:50:00,31.64,31.66,31.29,31.29,82100.0,24.2648,24.2801,23.9964,23.9964,82100.0
2009-01-08 09:55:00,31.29,31.4,31.19,31.4,93800.0,23.9964,24.0807,23.9197,24.0807,93800.0
2009-01-08 10:00:00,31.41,31.43,31.27,31.31,65600.0,24.0884,24.1037,23.981,24.0117,65600.0
2009-01-08 10:05:00,31.3,31.46,31.12,31.4,66500.0,24.004,24.1267,23.866,24.0807,66500.0
2009-01-08 10:10:00,31.41,31.42,31.21,31.24,46600.0,24.0884,24.0961,23.935,23.958,46600.0
2009-01-08 10:15:00,31.23,31.35,31.15,31.22,43200.0,23.9503,24.0424,23.889,23.9427,43200.0
2009-01-08 10:20:00,31.23,31.37,31.19,31.27,46000.0,23.9503,24.0577,23.9197,23.981,46000.0
2009-01-08 10:25:00,31.28,31.48,31.23,31.39,51700.0,23.9887,24.1421,23.9503,24.073,51700.0
2009-01-08 10:30:00,31.38,31.47,31.31,31.45,50700.0,24.0654,24.1344,24.0117,24.1191,50700.0
2009-01-08 10:35:00,31.45,31.73,31.42,31.73,72600.0,24.1191,24.3338,24.0961,24.3338,72600.0
2009-01-08 10:40:00,31.73,31.89,31.7,31.74,76800.0,24.3338,24.4565,24.3108,24.3415,76800.0
2009-01-08 10:45:00,31.72,31.9,31.71,31.87,47500.0,24.3261,24.4642,24.3185,24.4412,47500.0
2009-01-08 10:50:00,31.85,31.95,31.84,31.87,41500.0,24.4258,24.5025,24.4182,24.4412,41500.0
2009-01-08 10:55:00,31.87,31.87,31.59,31.7,38400.0,24.4412,24.4412,24.2264,24.3108,38400.0
2009-01-08 11:00:00,31.72,31.95,31.72,31.88,26800.0,24.3261,24.5025,24.3261,24.4488,26800.0
2009-01-08 11:05:00,31.89,31.95,31.67,31.71,47300.0,24.4565,24.5025,24.2878,24.3185,47300.0
2009-01-08 11:10:00,31.68,31.74,31.62,31.67,22900.0,24.2954,24.3415,24.2494,24.2878,22900.0
2009-01-08 11:15:00,31.66,31.8,31.66,31.72,36100.0,24.2801,24.3875,24.2801,24.3261,36100.0
2009-01-08 11:20:00,31.7,31.77,31.53,31.59,50800.0,24.3108,24.3645,24.1804,24.2264,50800.0
2009-01-08 11:25:00,31.59,31.62,31.37,31.37,33100.0,24.2264,24.2494,24.0577,24.0577,33100.0
2009-01-08 11:30:00,31.37,31.37,31.26,31.3,51800.0,24.0577,24.0577,23.9733,24.004,51800.0
2009-01-08 11:35:00,31.3,31.47,31.3,31.38,44600.0,24.004,24.1344,24.004,24.0654,44600.0
2009-01-08 11:40:00,31.38,31.47,31.34,31.45,40800.0,24.0654,24.1344,24.0347,24.1191,40800.0
2009-01-08 11:45:00,31.45,31.46,31.27,31.34,34200.0,24.1191,24.1267,23.981,24.0347,34200.0
2009-01-08 11:50:00,31.33,31.4,31.24,31.4,47400.0,24.027,24.0807,23.958,24.0807,47400.0
2009-01-08 11:55:00,31.4,31.5,31.34,31.39,87100.0,24.0807,24.1574,24.0347,24.073,87100.0
2009-01-08 12:00:00,31.39,31.45,31.36,31.4,30100.0,24.073,24.1191,24.05,24.0807,30100.0
2009-01-08 12:05:00,31.39,31.4,31.21,31.25,61000.0,24.073,24.0807,23.935,23.9657,61000.0
2009-01-08 12:10:00,31.26,31.4,31.22,31.3,49500.0,23.9733,24.0807,23.9427,24.004,49500.0
2009-01-08 12:15:00,31.3,31.33,31.11,31.11,34400.0,24.004,24.027,23.8583,23.8583,34400.0
2009-01-08 12:20:00,31.1,31.12,30.94,30.94,64900.0,23.8506,23.866,23.7279,23.7279,64900.0
2009-01-08 12:25:00,30.92,31.05,30.92,31.02,47300.0,23.7126,23.8123,23.7126,23.7893,47300.0
2009-01-08 12:30:00,31.02,31.06,30.97,31.0,35700.0,23.7893,23.82,23.7509,23.774,35700.0
2009-01-08 12:35:00,30.99,31.02,30.84,30.9,37900.0,23.7663,23.7893,23.6513,23.6973,37900.0
2009-01-08 12:40:00,30.89,31.02,30.88,30.97,33200.0,23.6896,23.7893,23.6819,23.7509,33200.0
2009-01-08 12:45:00,30.97,31.08,30.96,31.03,52700.0,23.7509,23.8353,23.7433,23.797,52700.0
2009-01-08 12:50:00,31.03,31.16,31.0,31.08,25400.0,23.797,23.8967,23.774,23.8353,25400.0
2009-01-08 12:55:00,31.07,31.15,30.96,31.01,56200.0,23.8276,23.889,23.7433,23.7816,56200.0
2009-01-08 13:00:00,31.02,31.02,30.8,30.87,37100.0,23.7893,23.7893,23.6206,23.6743,37100.0
2009-01-08 13:05:00,30.85,30.89,30.72,30.72,36000.0,23.6589,23.6896,23.5592,23.5592,36000.0
2009-01-08 13:10:00,30.75,30.82,30.68,30.71,36200.0,23.5822,23.6359,23.5285,23.5516,36200.0
2009-01-08 13:15:00,30.72,30.75,30.62,30.67,48700.0,23.5592,23.5822,23.4825,23.5209,48700.0
2009-01-08 13:20:00,30.66,30.77,30.65,30.66,36400.0,23.5132,23.5976,23.5055,23.5132,36400.0
2009-01-08 13:25:00,30.66,30.7,30.58,30.59,42100.0,23.5132,23.5439,23.4519,23.4595,42100.0
2009-01-08 13:30:00,30.59,30.67,30.51,30.64,62600.0,23.4595,23.5209,23.3982,23.4979,62600.0
2009-01-08 13:35:00,30.63,30.72,30.57,30.65,38800.0,23.4902,23.5592,23.4442,23.5055,38800.0
2009-01-08 13:40:00,30.67,30.7,30.62,30.63,18000.0,23.5209,23.5439,23.4825,23.4902,18000.0
2009-01-08 13:45:00,30.64,30.74,30.61,30.67,38900.0,23.4979,23.5746,23.4749,23.5209,38900.0
2009-01-08 13:50:00,30.67,30.69,30.55,30.55,32300.0,23.5209,23.5362,23.4288,23.4288,32300.0
2009-01-08 13:55:00,30.56,30.61,30.45,30.6,66100.0,23.4365,23.4749,23.3522,23.4672,66100.0
2009-01-08 14:00:00,30.6,30.7,30.59,30.69,35000.0,23.4672,23.5439,23.4595,23.5362,35000.0
2009-01-08 14:05:00,30.7,30.95,30.69,30.9,51500.0,23.5439,23.7356,23.5362,23.6973,51500.0
2009-01-08 14:10:00,30.89,30.92,30.8,30.84,28100.0,23.6896,23.7126,23.6206,23.6513,28100.0
2009-01-08 14:15:00,30.85,30.97,30.8,30.89,97100.0,23.6589,23.7509,23.6206,23.6896,97100.0
2009-01-08 14:20:00,30.89,30.95,30.68,30.68,45900.0,23.6896,23.7356,23.5285,23.5285,45900.0
2009-01-08 14:25:00,30.68,30.75,30.6,30.61,45800.0,23.5285,23.5822,23.4672,23.4749,45800.0
2009-01-08 14:30:00,30.61,30.64,30.54,30.61,54300.0,23.4749,23.4979,23.4212,23.4749,54300.0
2009-01-08 14:35:00,30.6,30.69,30.54,30.69,54400.0,23.4672,23.5362,23.4212,23.5362,54400.0
2009-01-08 14:40:00,30.69,30.75,30.55,30.68,82300.0,23.5362,23.5822,23.4288,23.5285,82300.0
2009-01-08 14:45:00,30.68,30.97,30.67,30.88,127100.0,23.5285,23.7509,23.5209,23.6819,127100.0
2009-01-08 14:50:00,30.89,31.16,30.86,31.15,103900.0,23.6896,23.8967,23.6666,23.889,103900.0
2009-01-08 14:55:00,31.15,31.32,31.12,31.17,114300.0,23.889,24.0194,23.866,23.9043,114300.0
2009-01-08 15:00:00,31.18,31.29,31.12,31.14,66800.0,23.912,23.9964,23.866,23.8813,66800.0
2009-01-08 15:05:00,31.15,31.19,31.0,31.04,71100.0,23.889,23.9197,23.774,23.8046,71100.0
2009-01-08 15:10:00,31.02,31.03,30.8,30.82,68600.0,23.7893,23.797,23.6206,23.6359,68600.0
2009-01-08 15:15:00,30.81,30.96,30.79,30.83,73200.0,23.6282,23.7433,23.6129,23.6436,73200.0
2009-01-08 15:20:00,30.83,30.92,30.75,30.8,79200.0,23.6436,23.7126,23.5822,23.6206,79200.0
2009-01-08 15:25:00,30.82,30.94,30.81,30.85,66500.0,23.6359,23.7279,23.6282,23.6589,66500.0
2009-01-08 15:30:00,30.86,30.93,30.8,30.82,70300.0,23.6666,23.7203,23.6206,23.6359,70300.0
2009-01-08 15:35:00,30.8,30.83,30.64,30.73,127600.0,23.6206,23.6436,23.4979,23.5669,127600.0
2009-01-08 15:40:00,30.73,30.94,30.72,30.9,138400.0,23.5669,23.7279,23.5592,23.6973,138400.0
2009-01-08 15:45:00,30.91,30.93,30.77,30.8,158900.0,23.7049,23.7203,23.5976,23.6206,158900.0
2009-01-08 15:50:00,30.8,30.86,30.74,30.79,148200.0,23.6206,23.6666,23.5746,23.6129,148200.0
2009-01-08 15:55:00,30.8,31.06,30.79,30.98,316900.0,23.6206,23.82,23.6129,23.7586,316900.0
2009-01-09 09:30:00,31.03,31.03,30.11,30.2,126300.0,23.797,23.797,23.0914,23.1604,126300.0
2009-01-09 09:35:00,30.18,30.19,29.5,29.88,204100.0,23.1451,23.1528,22.6236,22.915,204100.0
2009-01-09 09:40:00,29.88,29.97,29.43,29.8,195000.0,22.915,22.984,22.5699,22.8537,195000.0
2009-01-09 09:45:00,29.78,30.0,29.67,29.82,131800.0,22.8383,23.0071,22.754,22.869,131800.0
2009-01-09 09:50:00,29.87,29.87,29.62,29.67,110800.0,22.9074,22.9074,22.7156,22.754,110800.0
2009-01-09 09:55:00,29.67,29.71,29.49,29.65,104900.0,22.754,22.7847,22.6159,22.7386,104900.0
2009-01-09 10:00:00,29.64,29.94,29.62,29.92,82200.0,22.731,22.961,22.7156,22.9457,82200.0
2009-01-09 10:05:00,29.89,29.93,29.81,29.84,46100.0,22.9227,22.9534,22.8613,22.8843,46100.0
2009-01-09 10:10:00,29.85,29.98,29.76,29.93,37000.0,22.892,22.9917,22.823,22.9534,37000.0
2009-01-09 10:15:00,29.91,30.01,29.88,29.95,48900.0,22.938,23.0147,22.915,22.9687,48900.0
2009-01-09 10:20:00,29.93,30.0,29.87,29.98,46600.0,22.9534,23.0071,22.9074,22.9917,46600.0
2009-01-09 10:25:00,29.98,30.0,29.86,29.87,31900.0,22.9917,23.0071,22.8997,22.9074,31900.0
2009-01-09 10:30:00,29.86,29.86,29.72,29.79,45300.0,22.8997,22.8997,22.7923,22.846,45300.0
2009-01-09 10:35:00,29.8,29.8,29.66,29.7,46800.0,22.8537,22.8537,22.7463,22.777,46800.0
2009-01-09 10:40:00,29.71,29.82,29.69,29.8,31800.0,22.7847,22.869,22.7693,22.8537,31800.0
2009-01-09 10:45:00,29.8,29.92,29.8,29.86,32500.0,22.8537,22.9457,22.8537,22.8997,32500.0
2009-01-09 10:50:00,29.86,29.88,29.72,29.81,50900.0,22.8997,22.915,22.7923,22.8613,50900.0
2009-01-09 10:55:00,29.83,29.86,29.69,29.73,38000.0,22.8767,22.8997,22.7693,22.8,38000.0
2009-01-09 11:00:00,29.73,29.74,29.6,29.64,41800.0,22.8,22.8077,22.7003,22.731,41800.0
2009-01-09 11:05:00,29.63,29.7,29.63,29.67,31400.0,22.7233,22.777,22.7233,22.754,31400.0
2009-01-09 11:10:00,29.67,29.67,29.56,29.6,43400.0,22.754,22.754,22.6696,22.7003,43400.0
2009-01-09 11:15:00,29.61,29.61,29.38,29.39,82000.0,22.708,22.708,22.5316,22.5392,82000.0
2009-01-09 11:20:00,29.41,29.62,29.38,29.54,101100.0,22.5546,22.7156,22.5316,22.6543,101100.0
2009-01-09 11:25:00,29.53,29.56,29.46,29.53,60700.0,22.6466,22.6696,22.5929,22.6466,60700.0
2009-01-09 11:30:00,29.53,29.67,29.49,29.66,81500.0,22.6466,22.754,22.6159,22.7463,81500.0
2009-01-09 11:35:00,29.68,29.74,29.66,29.74,70000.0,22.7616,22.8077,22.7463,22.8077,70000.0
2009-01-09 11:40:00,29.72,29.78,29.68,29.7,42100.0,22.7923,22.8383,22.7616,22.777,42100.0
2009-01-09 11:45:00,29.7,29.73,29.64,29.65,43000.0,22.777,22.8,22.731,22.7386,43000.0
2009-01-09 11:50:00,29.67,29.82,29.66,29.82,56100.0,22.754,22.869,22.7463,22.869,56100.0
2009-01-09 11:55:00,29.81,29.88,29.79,29.81,20900.0,22.8613,22.915,22.846,22.8613,20900.0
2009-01-09 12:00:00,29.8,29.87,29.71,29.84,17800.0,22.8537,22.9074,22.7847,22.8843,17800.0
2009-01-09 12:05:00,29.85,30.0,29.83,29.97,36200.0,22.892,23.0071,22.8767,22.984,36200.0
2009-01-09 12:10:00,29.98,29.99,29.74,29.76,26500.0,22.9917,22.9994,22.8077,22.823,26500.0
2009-01-09 12:15:00,29.76,29.84,29.72,29.84,33000.0,22.823,22.8843,22.7923,22.8843,33000.0
2009-01-09 12:20:00,29.82,29.87,29.81,29.84,26600.0,22.869,22.9074,22.8613,22.8843,26600.0
2009-01-09 12:25:00,29.84,29.94,29.82,29.85,41700.0,22.8843,22.961,22.869,22.892,41700.0
2009-01-09 12:30:00,29.85,29.92,29.78,29.9,69500.0,22.892,22.9457,22.8383,22.9304,69500.0
2009-01-09 12:35:00,29.9,29.93,29.85,29.87,17300.0,22.9304,22.9534,22.892,22.9074,17300.0
2009-01-09 12:40:00,29.89,29.91,29.86,29.89,36200.0,22.9227,22.938,22.8997,22.9227,36200.0
2009-01-09 12:45:00,29.88,29.92,29.86,29.88,10400.0,22.915,22.9457,22.8997,22.915,10400.0
2009-01-09 12:50:00,29.88,29.99,29.86,29.97,17400.0,22.915,22.9994,22.8997,22.984,17400.0
2009-01-09 12:55:00,29.97,30.0,29.96,29.96,18800.0,22.984,23.0071,22.9764,22.9764,18800.0
2009-01-09 13:00:00,29.97,30.12,29.96,30.01,76400.0,22.984,23.0991,22.9764,23.0147,76400.0
2009-01-09 13:05:00,30.02,30.05,29.87,29.89,49400.0,23.0224,23.0454,22.9074,22.9227,49400.0
2009-01-09 13:10:00,29.87,29.92,29.81,29.81,40500.0,22.9074,22.9457,22.8613,22.8613,40500.0
2009-01-09 13:15:00,29.81,29.83,29.66,29.83,64200.0,22.8613,22.8767,22.7463,22.8767,64200.0
2009-01-09 13:20:00,29.82,29.86,29.8,29.82,28800.0,22.869,22.8997,22.8537,22.869,28800.0
2009-01-09 13:25:00,29.84,29.87,29.82,29.85,16900.0,22.8843,22.9074,22.869,22.892,16900.0
2009-01-09 13:30:00,29.85,29.87,29.77,29.83,28000.0,22.892,22.9074,22.8307,22.8767,28000.0
2009-01-09 13:35:00,29.82,29.94,29.81,29.88,34900.0,22.869,22.961,22.8613,22.915,34900.0
2009-01-09 13:40:00,29.89,29.94,29.83,29.83,82200.0,22.9227,22.961,22.8767,22.8767,82200.0
2009-01-09 13:45:00,29.82,29.89,29.81,29.87,29300.0,22.869,22.9227,22.8613,22.9074,29300.0
2009-01-09 13:50:00,29.86,29.86,29.72,29.72,284000.0,22.8997,22.8997,22.7923,22.7923,284000.0
2009-01-09 13:55:00,29.72,29.73,29.61,29.65,39600.0,22.7923,22.8,22.708,22.7386,39600.0
2009-01-09 14:00:00,29.65,29.87,29.65,29.81,56100.0,22.7386,22.9074,22.7386,22.8613,56100.0
2009-01-09 14:05:00,29.81,29.9,29.79,29.86,25100.0,22.8613,22.9304,22.846,22.8997,25100.0
2009-01-09 14:10:00,29.86,29.87,29.74,29.76,45300.0,22.8997,22.9074,22.8077,22.823,45300.0
2009-01-09 14:15:00,29.75,29.87,29.71,29.81,37800.0,22.8153,22.9074,22.7847,22.8613,37800.0
2009-01-09 14:20:00,29.82,29.85,29.71,29.72,36400.0,22.869,22.892,22.7847,22.7923,36400.0
2009-01-09 14:25:00,29.71,29.74,29.64,29.66,52400.0,22.7847,22.8077,22.731,22.7463,52400.0
2009-01-09 14:30:00,29.65,29.88,29.65,29.85,45500.0,22.7386,22.915,22.7386,22.892,45500.0
2009-01-09 14:35:00,29.88,29.88,29.65,29.65,45000.0,22.915,22.915,22.7386,22.7386,45000.0
2009-01-09 14:40:00,29.65,29.74,29.64,29.69,40600.0,22.7386,22.8077,22.731,22.7693,40600.0
2009-01-09 14:45:00,29.71,29.79,29.67,29.67,41000.0,22.7847,22.846,22.754,22.754,41000.0
2009-01-09 14:50:00,29.68,29.73,29.65,29.72,35200.0,22.7616,22.8,22.7386,22.7923,35200.0
2009-01-09 14:55:00,29.73,29.77,29.64,29.68,44400.0,22.8,22.8307,22.731,22.7616,44400.0
2009-01-09 15:00:00,29.68,29.76,29.64,29.69,49600.0,22.7616,22.823,22.731,22.7693,49600.0
2009-01-09 15:05:00,29.7,29.74,29.6,29.66,50200.0,22.777,22.8077,22.7003,22.7463,50200.0
2009-01-09 15:10:00,29.66,29.74,29.65,29.68,71800.0,22.7463,22.8077,22.7386,22.7616,71800.0
2009-01-09 15:15:00,29.67,29.7,29.65,29.66,55100.0,22.754,22.777,22.7386,22.7463,55100.0
2009-01-09 15:20:00,29.66,29.69,29.61,29.64,72000.0,22.7463,22.7693,22.708,22.731,72000.0
2009-01-09 15:25:00,29.64,29.72,29.53,29.65,151900.0,22.731,22.7923,22.6466,22.7386,151900.0
2009-01-09 15:30:00,29.65,29.77,29.63,29.7,97400.0,22.7386,22.8307,22.7233,22.777,97400.0
2009-01-09 15:35:00,29.69,29.75,29.65,29.68,102700.0,22.7693,22.8153,22.7386,22.7616,102700.0
2009-01-09 15:40:00,29.68,29.71,29.61,29.69,138300.0,22.7616,22.7847,22.708,22.7693,138300.0
2009-01-09 15:45:00,29.68,29.69,29.53,29.54,115000.0,22.7616,22.7693,22.6466,22.6543,115000.0
2009-01-09 15:50:00,29.54,29.59,29.21,29.27,207900.0,22.6543,22.6926,22.4012,22.4472,207900.0
2009-01-09 15:55:00,29.26,29.4,29.13,29.4,308400.0,22.4395,22.5469,22.3398,22.5469,308400.0
2009-01-12 09:30:00,29.15,29.36,29.0,29.3,104900.0,22.3552,22.5162,22.2402,22.4702,104900.0
2009-01-12 09:35:00,29.29,29.33,28.9,28.97,101000.0,22.4626,22.4932,22.1635,22.2171,101000.0
2009-01-12 09:40:00,28.97,29.22,28.88,29.0,83700.0,22.2171,22.4089,22.1481,22.2402,83700.0
2009-01-12 09:45:00,29.02,29.42,28.93,29.33,75500.0,22.2555,22.5623,22.1865,22.4932,75500.0
2009-01-12 09:50:00,29.32,29.36,29.05,29.27,46600.0,22.4856,22.5162,22.2785,22.4472,46600.0
2009-01-12 09:55:00,29.26,29.26,28.94,29.04,67700.0,22.4395,22.4395,22.1941,22.2708,67700.0
2009-01-12 10:00:00,29.04,29.23,29.02,29.13,93700.0,22.2708,22.4165,22.2555,22.3398,93700.0
2009-01-12 10:05:00,29.13,29.17,29.07,29.12,57200.0,22.3398,22.3705,22.2938,22.3322,57200.0
2009-01-12 10:10:00,29.12,29.21,29.09,29.15,42700.0,22.3322,22.4012,22.3092,22.3552,42700.0
2009-01-12 10:15:00,29.15,29.27,29.15,29.2,55300.0,22.3552,22.4472,22.3552,22.3935,55300.0
2009-01-12 10:20:00,29.19,29.2,29.09,29.1,52900.0,22.3859,22.3935,22.3092,22.3168,52900.0
2009-01-12 10:25:00,29.1,29.12,29.01,29.12,41400.0,22.3168,22.3322,22.2478,22.3322,41400.0
2009-01-12 10:30:00,29.12,29.15,29.04,29.09,50200.0,22.3322,22.3552,22.2708,22.3092,50200.0
2009-01-12 10:35:00,29.09,29.11,29.0,29.06,40300.0,22.3092,22.3245,22.2402,22.2862,40300.0
2009-01-12 10:40:00,29.06,29.17,29.06,29.14,46700.0,22.2862,22.3705,22.2862,22.3475,46700.0
2009-01-12 10:45:00,29.14,29.17,29.04,29.13,41500.0,22.3475,22.3705,22.2708,22.3398,41500.0
2009-01-12 10:50:00,29.12,29.18,29.12,29.12,27800.0,22.3322,22.3782,22.3322,22.3322,27800.0
2009-01-12 10:55:00,29.12,29.13,29.06,29.09,48500.0,22.3322,22.3398,22.2862,22.3092,48500.0
2009-01-12 11:00:00,29.09,29.13,29.08,29.1,52300.0,22.3092,22.3398,22.3015,22.3168,52300.0
2009-01-12 11:05:00,29.09,29.11,28.92,28.93,76700.0,22.3092,22.3245,22.1788,22.1865,76700.0
2009-01-12 11:10:00,28.94,28.96,28.89,28.92,39700.0,22.1941,22.2095,22.1558,22.1788,39700.0
2009-01-12 11:15:00,28.92,28.97,28.91,28.96,36800.0,22.1788,22.2171,22.1711,22.2095,36800.0
2009-01-12 11:20:00,28.96,28.99,28.88,28.99,35200.0,22.2095,22.2325,22.1481,22.2325,35200.0
2009-01-12 11:25:00,28.99,29.0,28.89,28.96,32900.0,22.2325,22.2402,22.1558,22.2095,32900.0
2009-01-12 11:30:00,28.96,29.04,28.96,29.01,47800.0,22.2095,22.2708,22.2095,22.2478,47800.0
2009-01-12 11:35:00,29.01,29.02,28.84,28.87,62900.0,22.2478,22.2555,22.1174,22.1405,62900.0
2009-01-12 11:40:00,28.87,28.92,28.84,28.86,27800.0,22.1405,22.1788,22.1174,22.1328,27800.0
2009-01-12 11:45:00,28.85,28.85,28.72,28.76,40900.0,22.1251,22.1251,22.0254,22.0561,40900.0
2009-01-12 11:50:00,28.76,28.79,28.71,28.75,16400.0,22.0561,22.0791,22.0178,22.0484,16400.0
2009-01-12 11:55:00,28.75,28.76,28.56,28.58,48100.0,22.0484,22.0561,21.9027,21.9181,48100.0
2009-01-12 12:00:00,28.57,28.6,28.44,28.58,59300.0,21.9104,21.9334,21.8107,21.9181,59300.0
2009-01-12 12:05:00,28.56,28.65,28.53,28.6,38800.0,21.9027,21.9717,21.8797,21.9334,38800.0
2009-01-12 12:10:00,28.6,28.77,28.6,28.67,33400.0,21.9334,22.0638,21.9334,21.9871,33400.0
2009-01-12 12:15:00,28.67,28.71,28.63,28.64,36600.0,21.9871,22.0178,21.9564,21.9641,36600.0
2009-01-12 12:20:00,28.64,28.65,28.57,28.65,37300.0,21.9641,21.9717,21.9104,21.9717,37300.0
2009-01-12 12:25:00,28.65,28.67,28.56,28.59,30400.0,21.9717,21.9871,21.9027,21.9257,30400.0
2009-01-12 12:30:00,28.58,28.7,28.58,28.69,21000.0,21.9181,22.0101,21.9181,22.0024,21000.0
2009-01-12 12:35:00,28.69,28.69,28.59,28.59,54000.0,22.0024,22.0024,21.9257,21.9257,54000.0
2009-01-12 12:40:00,28.59,28.62,28.52,28.53,50600.0,21.9257,21.9487,21.872,21.8797,50600.0
2009-01-12 12:45:00,28.52,28.52,28.4,28.48,51500.0,21.872,21.872,21.78,21.8414,51500.0
2009-01-12 12:50:00,28.48,28.49,28.3,28.36,41900.0,21.8414,21.849,21.7033,21.7493,41900.0
2009-01-12 12:55:00,28.36,28.4,28.24,28.28,34600.0,21.7493,21.78,21.6573,21.688,34600.0
2009-01-12 13:00:00,28.27,28.28,28.06,28.07,113000.0,21.6803,21.688,21.5193,21.5269,113000.0
2009-01-12 13:05:00,28.07,28.08,27.9,27.95,167900.0,21.5269,21.5346,21.3966,21.4349,167900.0
2009-01-12 13:10:00,27.93,28.14,27.92,28.14,63400.0,21.4196,21.5806,21.4119,21.5806,63400.0
2009-01-12 13:15:00,28.14,28.15,28.08,28.12,25100.0,21.5806,21.5883,21.5346,21.5653,25100.0
2009-01-12 13:20:00,28.13,28.15,28.05,28.07,27400.0,21.5729,21.5883,21.5116,21.5269,27400.0
2009-01-12 13:25:00,28.08,28.15,28.07,28.07,21200.0,21.5346,21.5883,21.5269,21.5269,21200.0
2009-01-12 13:30:00,28.07,28.08,27.94,27.97,59000.0,21.5269,21.5346,21.4272,21.4502,59000.0
2009-01-12 13:35:00,27.99,28.01,27.92,27.94,61400.0,21.4656,21.4809,21.4119,21.4272,61400.0
2009-01-12 13:40:00,27.94,28.02,27.92,27.97,50600.0,21.4272,21.4886,21.4119,21.4502,50600.0
2009-01-12 13:45:00,27.98,28.23,27.97,28.12,101600.0,21.4579,21.6496,21.4502,21.5653,101600.0
2009-01-12 13:50:00,28.11,28.13,28.02,28.04,83200.0,21.5576,21.5729,21.4886,21.5039,83200.0
2009-01-12 13:55:00,28.04,28.05,27.81,27.84,114000.0,21.5039,21.5116,21.3275,21.3505,114000.0
2009-01-12 14:00:00,27.84,27.85,27.65,27.77,86400.0,21.3505,21.3582,21.2048,21.2969,86400.0
2009-01-12 14:05:00,27.77,27.82,27.73,27.74,37900.0,21.2969,21.3352,21.2662,21.2739,37900.0
2009-01-12 14:10:00,27.73,27.8,27.66,27.68,70800.0,21.2662,21.3199,21.2125,21.2278,70800.0
2009-01-12 14:15:00,27.7,27.75,27.65,27.75,85200.0,21.2432,21.2815,21.2048,21.2815,85200.0
2009-01-12 14:20:00,27.75,27.79,27.63,27.64,72500.0,21.2815,21.3122,21.1895,21.1972,72500.0
2009-01-12 14:25:00,27.65,27.67,27.57,27.59,71900.0,21.2048,21.2202,21.1435,21.1588,71900.0
2009-01-12 14:30:00,27.58,27.64,27.55,27.55,47900.0,21.1512,21.1972,21.1281,21.1281,47900.0
2009-01-12 14:35:00,27.55,27.62,27.5,27.57,85900.0,21.1281,21.1818,21.0898,21.1435,85900.0
2009-01-12 14:40:00,27.56,27.57,27.45,27.46,91600.0,21.1358,21.1435,21.0515,21.0591,91600.0
2009-01-12 14:45:00,27.46,27.5,27.45,27.48,83700.0,21.0591,21.0898,21.0515,21.0745,83700.0
2009-01-12 14:50:00,27.49,27.52,27.46,27.48,65700.0,21.0821,21.1051,21.0591,21.0745,65700.0
2009-01-12 14:55:00,27.47,27.52,27.45,27.46,79000.0,21.0668,21.1051,21.0515,21.0591,79000.0
2009-01-12 15:00:00,27.47,27.49,27.28,27.38,244300.0,21.0668,21.0821,20.9211,20.9978,244300.0
2009-01-12 15:05:00,27.39,27.43,27.25,27.3,96900.0,21.0054,21.0361,20.8981,20.9364,96900.0
2009-01-12 15:10:00,27.3,27.36,27.24,27.28,80600.0,20.9364,20.9824,20.8904,20.9211,80600.0
2009-01-12 15:15:00,27.28,27.36,27.17,27.18,91000.0,20.9211,20.9824,20.8367,20.8444,91000.0
2009-01-12 15:20:00,27.18,27.42,27.15,27.36,128000.0,20.8444,21.0284,20.8214,20.9824,128000.0
2009-01-12 15:25:00,27.34,27.45,27.26,27.32,168300.0,20.9671,21.0515,20.9057,20.9518,168300.0
2009-01-12 15:30:00,27.32,27.37,27.12,27.16,141000.0,20.9518,20.9901,20.7984,20.8291,141000.0
2009-01-12 15:35:00,27.15,27.15,26.96,27.0,172200.0,20.8214,20.8214,20.6757,20.7063,172200.0
2009-01-12 15:40:00,27.01,27.05,26.86,26.95,242700.0,20.714,20.7447,20.599,20.668,242700.0
2009-01-12 15:45:00,26.94,27.26,26.91,27.11,264900.0,20.6603,20.9057,20.6373,20.7907,264900.0
2009-01-12 15:50:00,27.11,27.19,26.98,26.98,405100.0,20.7907,20.8521,20.691,20.691,405100.0
2009-01-12 15:55:00,27.0,27.26,26.96,27.19,535000.0,20.7063,20.9057,20.6757,20.8521,535000.0
2009-01-13 09:30:00,26.81,27.31,26.61,26.62,144300.0,20.5606,20.9441,20.4073,20.4149,144300.0
2009-01-13 09:35:00,26.62,27.31,26.59,26.9,135000.0,20.4149,20.9441,20.3919,20.6297,135000.0
2009-01-13 09:40:00,26.89,27.63,26.89,27.63,138600.0,20.622,21.1895,20.622,21.1895,138600.0
2009-01-13 09:45:00,27.65,27.73,27.39,27.53,161300.0,21.2048,21.2662,21.0054,21.1128,161300.0
2009-01-13 09:50:00,27.53,27.56,27.18,27.24,90500.0,21.1128,21.1358,20.8444,20.8904,90500.0
2009-01-13 09:55:00,27.25,27.47,27.05,27.08,111400.0,20.8981,21.0668,20.7447,20.7677,111400.0
2009-01-13 10:00:00,27.09,27.33,26.98,27.0,105700.0,20.7754,20.9594,20.691,20.7063,105700.0
2009-01-13 10:05:00,26.98,27.44,26.98,27.3,71900.0,20.691,21.0438,20.691,20.9364,71900.0
2009-01-13 10:10:00,27.3,27.42,27.17,27.4,40800.0,20.9364,21.0284,20.8367,21.0131,40800.0
2009-01-13 10:15:00,27.4,27.44,27.1,27.34,44800.0,21.0131,21.0438,20.783,20.9671,44800.0
2009-01-13 10:20:00,27.32,27.35,26.99,27.08,50000.0,20.9518,20.9748,20.6987,20.7677,50000.0
2009-01-13 10:25:00,27.1,27.23,26.93,27.15,79700.0,20.783,20.8827,20.6527,20.8214,79700.0
2009-01-13 10:30:00,27.15,27.27,27.0,27.02,70000.0,20.8214,20.9134,20.7063,20.7217,70000.0
2009-01-13 10:35:00,27.03,27.34,26.99,27.27,89900.0,20.7294,20.9671,20.6987,20.9134,89900.0
2009-01-13 10:40:00,27.27,27.49,27.19,27.38,65100.0,20.9134,21.0821,20.8521,20.9978,65100.0
2009-01-13 10:45:00,27.44,27.75,27.43,27.63,85800.0,21.0438,21.2815,21.0361,21.1895,85800.0
2009-01-13 10:50:00,27.63,27.96,27.6,27.92,82200.0,21.1895,21.4426,21.1665,21.4119,82200.0
2009-01-13 10:55:00,27.93,28.11,27.85,27.99,77500.0,21.4196,21.5576,21.3582,21.4656,77500.0
2009-01-13 11:00:00,28.0,28.0,27.85,27.85,48800.0,21.4732,21.4732,21.3582,21.3582,48800.0
2009-01-13 11:05:00,27.86,28.27,27.86,28.22,128800.0,21.3659,21.6803,21.3659,21.642,128800.0
2009-01-13 11:10:00,28.21,28.24,28.0,28.04,63000.0,21.6343,21.6573,21.4732,21.5039,63000.0
2009-01-13 11:15:00,28.04,28.05,27.87,27.98,52100.0,21.5039,21.5116,21.3736,21.4579,52100.0
2009-01-13 11:20:00,27.96,27.97,27.78,27.9,65000.0,21.4426,21.4502,21.3045,21.3966,65000.0
2009-01-13 11:25:00,27.9,28.02,27.88,27.97,104200.0,21.3966,21.4886,21.3812,21.4502,104200.0
2009-01-13 11:30:00,27.97,28.21,27.9,28.03,79700.0,21.4502,21.6343,21.3966,21.4963,79700.0
2009-01-13 11:35:00,28.04,28.24,28.0,28.14,46200.0,21.5039,21.6573,21.4732,21.5806,46200.0
2009-01-13 11:40:00,28.16,28.37,28.05,28.16,82800.0,21.596,21.757,21.5116,21.596,82800.0
2009-01-13 11:45:00,28.16,28.22,27.97,28.11,52300.0,21.596,21.642,21.4502,21.5576,52300.0
2009-01-13 11:50:00,28.12,28.36,28.12,28.24,40400.0,21.5653,21.7493,21.5653,21.6573,40400.0
2009-01-13 11:55:00,28.24,28.5,28.19,28.44,49000.0,21.6573,21.8567,21.619,21.8107,49000.0
2009-01-13 12:00:00,28.44,28.55,28.24,28.3,85600.0,21.8107,21.895,21.6573,21.7033,85600.0
2009-01-13 12:05:00,28.29,28.33,28.17,28.26,45300.0,21.6957,21.7263,21.6036,21.6726,45300.0
2009-01-13 12:10:00,28.27,28.39,28.19,28.21,83600.0,21.6803,21.7723,21.619,21.6343,83600.0
2009-01-13 12:15:00,28.21,28.26,27.93,27.95,86400.0,21.6343,21.6726,21.4196,21.4349,86400.0
2009-01-13 12:20:00,27.96,28.09,27.95,28.04,43300.0,21.4426,21.5423,21.4349,21.5039,43300.0
2009-01-13 12:25:00,28.04,28.07,27.88,27.93,44100.0,21.5039,21.5269,21.3812,21.4196,44100.0
2009-01-13 12:30:00,27.93,28.11,27.92,28.09,42500.0,21.4196,21.5576,21.4119,21.5423,42500.0
2009-01-13 12:35:00,28.09,28.27,28.07,28.26,54000.0,21.5423,21.6803,21.5269,21.6726,54000.0
2009-01-13 12:40:00,28.26,28.26,28.0,28.01,76600.0,21.6726,21.6726,21.4732,21.4809,76600.0
2009-01-13 12:45:00,28.03,28.03,27.93,28.02,32400.0,21.4963,21.4963,21.4196,21.4886,32400.0
2009-01-13 12:50:00,28.02,28.13,28.01,28.12,56500.0,21.4886,21.5729,21.4809,21.5653,56500.0
2009-01-13 12:55:00,28.12,28.13,27.9,27.93,38800.0,21.5653,21.5729,21.3966,21.4196,38800.0
2009-01-13 13:00:00,27.93,27.96,27.75,27.76,51600.0,21.4196,21.4426,21.2815,21.2892,51600.0
2009-01-13 13:05:00,27.76,27.82,27.75,27.82,56200.0,21.2892,21.3352,21.2815,21.3352,56200.0
2009-01-13 13:10:00,27.82,27.93,27.82,27.88,44000.0,21.3352,21.4196,21.3352,21.3812,44000.0
2009-01-13 13:15:00,27.89,27.9,27.73,27.73,33100.0,21.3889,21.3966,21.2662,21.2662,33100.0
2009-01-13 13:20:00,27.74,27.74,27.5,27.56,76700.0,21.2739,21.2739,21.0898,21.1358,76700.0
2009-01-13 13:25:00,27.57,27.65,27.5,27.57,57000.0,21.1435,21.2048,21.0898,21.1435,57000.0
2009-01-13 13:30:00,27.56,27.57,27.4,27.51,52900.0,21.1358,21.1435,21.0131,21.0975,52900.0
2009-01-13 13:35:00,27.51,27.61,27.48,27.52,38900.0,21.0975,21.1742,21.0745,21.1051,38900.0
2009-01-13 13:40:00,27.52,27.54,27.31,27.36,37600.0,21.1051,21.1205,20.9441,20.9824,37600.0
2009-01-13 13:45:00,27.36,27.37,27.17,27.27,59000.0,20.9824,20.9901,20.8367,20.9134,59000.0
2009-01-13 13:50:00,27.26,27.34,27.23,27.3,33400.0,20.9057,20.9671,20.8827,20.9364,33400.0
2009-01-13 13:55:00,27.31,27.33,27.12,27.24,33100.0,20.9441,20.9594,20.7984,20.8904,33100.0
2009-01-13 14:00:00,27.24,27.34,27.18,27.34,47700.0,20.8904,20.9671,20.8444,20.9671,47700.0
2009-01-13 14:05:00,27.33,27.47,27.31,27.37,41400.0,20.9594,21.0668,20.9441,20.9901,41400.0
2009-01-13 14:10:00,27.38,27.57,27.36,27.56,51600.0,20.9978,21.1435,20.9824,21.1358,51600.0
2009-01-13 14:15:00,27.57,27.64,27.5,27.54,39400.0,21.1435,21.1972,21.0898,21.1205,39400.0
2009-01-13 14:20:00,27.54,27.55,27.34,27.36,39700.0,21.1205,21.1281,20.9671,20.9824,39700.0
2009-01-13 14:25:00,27.36,27.37,27.19,27.22,76100.0,20.9824,20.9901,20.8521,20.8751,76100.0
2009-01-13 14:30:00,27.23,27.47,27.23,27.38,88000.0,20.8827,21.0668,20.8827,20.9978,88000.0
2009-01-13 14:35:00,27.37,27.48,27.29,27.34,103500.0,20.9901,21.0745,20.9287,20.9671,103500.0
2009-01-13 14:40:00,27.35,27.45,27.26,27.34,101800.0,20.9748,21.0515,20.9057,20.9671,101800.0
2009-01-13 14:45:00,27.34,27.84,27.34,27.67,170300.0,20.9671,21.3505,20.9671,21.2202,170300.0
2009-01-13 14:50:00,27.66,27.7,27.52,27.57,50500.0,21.2125,21.2432,21.1051,21.1435,50500.0
2009-01-13 14:55:00,27.58,27.7,27.46,27.48,67100.0,21.1512,21.2432,21.0591,21.0745,67100.0
2009-01-13 15:00:00,27.47,27.5,27.36,27.38,69900.0,21.0668,21.0898,20.9824,20.9978,69900.0
2009-01-13 15:05:00,27.38,27.4,27.08,27.15,84900.0,20.9978,21.0131,20.7677,20.8214,84900.0
2009-01-13 15:10:00,27.15,27.4,27.08,27.37,103800.0,20.8214,21.0131,20.7677,20.9901,103800.0
2009-01-13 15:15:00,27.37,27.58,27.28,27.49,93200.0,20.9901,21.1512,20.9211,21.0821,93200.0
2009-01-13 15:20:00,27.5,27.84,27.45,27.84,136900.0,21.0898,21.3505,21.0515,21.3505,136900.0
2009-01-13 15:25:00,27.83,27.84,27.66,27.82,83300.0,21.3429,21.3505,21.2125,21.3352,83300.0
2009-01-13 15:30:00,27.83,27.85,27.52,27.74,95400.0,21.3429,21.3582,21.1051,21.2739,95400.0
2009-01-13 15:35:00,27.72,27.99,27.7,27.97,177300.0,21.2585,21.4656,21.2432,21.4502,177300.0
2009-01-13 15:40:00,27.98,28.1,27.86,27.99,235900.0,21.4579,21.5499,21.3659,21.4656,235900.0
2009-01-13 15:45:00,27.97,28.06,27.78,28.06,188600.0,21.4502,21.5193,21.3045,21.5193,188600.0
2009-01-13 15:50:00,28.02,28.06,27.77,27.85,288500.0,21.4886,21.5193,21.2969,21.3582,288500.0
2009-01-13 15:55:00,27.85,27.97,27.85,27.94,357800.0,21.3582,21.4502,21.3582,21.4272,357800.0
2009-01-14 09:30:00,26.93,27.2,26.42,26.49,173100.0,20.6527,20.8597,20.2615,20.3152,173100.0
2009-01-14 09:35:00,26.5,26.71,26.34,26.4,116800.0,20.3229,20.4839,20.2002,20.2462,116800.0
2009-01-14 09:40:00,26.38,26.6,26.28,26.3,187000.0,20.2309,20.3996,20.1542,20.1695,187000.0
2009-01-14 09:45:00,26.29,26.44,26.25,26.3,125000.0,20.1618,20.2769,20.1312,20.1695,125000.0
2009-01-14 09:50:00,26.29,26.3,26.06,26.09,164000.0,20.1618,20.1695,19.9855,20.0085,164000.0
2009-01-14 09:55:00,26.09,26.16,26.0,26.01,139900.0,20.0085,20.0622,19.9394,19.9471,139900.0
2009-01-14 10:00:00,26.0,26.03,25.82,25.84,186700.0,19.9394,19.9625,19.8014,19.8167,186700.0
2009-01-14 10:05:00,25.84,25.93,25.8,25.87,115300.0,19.8167,19.8858,19.7861,19.8397,115300.0
2009-01-14 10:10:00,25.88,25.92,25.52,25.53,201300.0,19.8474,19.8781,19.5713,19.579,201300.0
2009-01-14 10:15:00,25.54,25.88,25.52,25.84,210000.0,19.5867,19.8474,19.5713,19.8167,210000.0
2009-01-14 10:20:00,25.83,26.04,25.82,26.04,166100.0,19.8091,19.9701,19.8014,19.9701,166100.0
2009-01-14 10:25:00,26.03,26.28,26.0,26.26,176800.0,19.9625,20.1542,19.9394,20.1388,176800.0
2009-01-14 10:30:00,26.25,26.34,26.22,26.28,168600.0,20.1312,20.2002,20.1082,20.1542,168600.0
2009-01-14 10:35:00,26.26,26.34,26.23,26.26,138100.0,20.1388,20.2002,20.1158,20.1388,138100.0
2009-01-14 10:40:00,26.24,26.27,26.07,26.21,192400.0,20.1235,20.1465,19.9931,20.1005,192400.0
2009-01-14 10:45:00,26.18,26.3,26.15,26.25,126600.0,20.0775,20.1695,20.0545,20.1312,126600.0
2009-01-14 10:50:00,26.24,26.31,26.16,26.22,89800.0,20.1235,20.1772,20.0622,20.1082,89800.0
2009-01-14 10:55:00,26.22,26.4,26.2,26.33,90800.0,20.1082,20.2462,20.0928,20.1925,90800.0
2009-01-14 11:00:00,26.32,26.36,26.26,26.28,68200.0,20.1849,20.2155,20.1388,20.1542,68200.0
2009-01-14 11:05:00,26.29,26.32,26.18,26.22,129500.0,20.1618,20.1849,20.0775,20.1082,129500.0
2009-01-14 11:10:00,26.22,26.23,25.93,25.99,123900.0,20.1082,20.1158,19.8858,19.9318,123900.0
2009-01-14 11:15:00,26.0,26.04,25.95,26.03,85400.0,19.9394,19.9701,19.9011,19.9625,85400.0
2009-01-14 11:20:00,26.03,26.1,26.01,26.06,62200.0,19.9625,20.0161,19.9471,19.9855,62200.0
2009-01-14 11:25:00,26.07,26.16,26.01,26.07,87900.0,19.9931,20.0622,19.9471,19.9931,87900.0
2009-01-14 11:30:00,26.06,26.23,26.04,26.12,80000.0,19.9855,20.1158,19.9701,20.0315,80000.0
2009-01-14 11:35:00,26.12,26.16,25.98,26.03,61100.0,20.0315,20.0622,19.9241,19.9625,61100.0
2009-01-14 11:40:00,26.05,26.12,25.98,26.06,51800.0,19.9778,20.0315,19.9241,19.9855,51800.0
2009-01-14 11:45:00,26.04,26.07,25.97,26.02,70700.0,19.9701,19.9931,19.9164,19.9548,70700.0
2009-01-14 11:50:00,26.02,26.18,26.01,26.13,69900.0,19.9548,20.0775,19.9471,20.0391,69900.0
2009-01-14 11:55:00,26.13,26.13,26.02,26.05,57300.0,20.0391,20.0391,19.9548,19.9778,57300.0
2009-01-14 12:00:00,26.05,26.09,25.87,25.98,100600.0,19.9778,20.0085,19.8397,19.9241,100600.0
2009-01-14 12:05:00,25.98,26.13,25.91,26.11,56700.0,19.9241,20.0391,19.8704,20.0238,56700.0
2009-01-14 12:10:00,26.11,26.14,25.89,25.95,73300.0,20.0238,20.0468,19.8551,19.9011,73300.0
2009-01-14 12:15:00,25.95,25.97,25.82,25.84,61400.0,19.9011,19.9164,19.8014,19.8167,61400.0
2009-01-14 12:20:00,25.85,25.92,25.84,25.86,46000.0,19.8244,19.8781,19.8167,19.8321,46000.0
2009-01-14 12:25:00,25.86,25.91,25.8,25.91,67700.0,19.8321,19.8704,19.7861,19.8704,67700.0
2009-01-14 12:30:00,25.91,26.05,25.9,25.98,63700.0,19.8704,19.9778,19.8628,19.9241,63700.0
2009-01-14 12:35:00,25.98,26.0,25.9,25.94,40700.0,19.9241,19.9394,19.8628,19.8934,40700.0
2009-01-14 12:40:00,25.94,25.97,25.86,25.9,31400.0,19.8934,19.9164,19.8321,19.8628,31400.0
2009-01-14 12:45:00,25.9,25.98,25.87,25.95,38300.0,19.8628,19.9241,19.8397,19.9011,38300.0
2009-01-14 12:50:00,25.95,26.08,25.94,26.08,77700.0,19.9011,20.0008,19.8934,20.0008,77700.0
2009-01-14 12:55:00,26.08,26.1,26.02,26.08,240600.0,20.0008,20.0161,19.9548,20.0008,240600.0
2009-01-14 13:00:00,26.09,26.16,25.99,26.11,170500.0,20.0085,20.0622,19.9318,20.0238,170500.0
2009-01-14 13:05:00,26.11,26.19,25.99,26.16,135900.0,20.0238,20.0852,19.9318,20.0622,135900.0
2009-01-14 13:10:00,26.16,26.19,26.11,26.15,69000.0,20.0622,20.0852,20.0238,20.0545,69000.0
2009-01-14 13:15:00,26.14,26.22,26.11,26.19,65900.0,20.0468,20.1082,20.0238,20.0852,65900.0
2009-01-14 13:20:00,26.2,26.23,26.11,26.18,59100.0,20.0928,20.1158,20.0238,20.0775,59100.0
2009-01-14 13:25:00,26.16,26.2,25.98,25.98,54200.0,20.0622,20.0928,19.9241,19.9241,54200.0
2009-01-14 13:30:00,26.0,26.02,25.85,25.96,69800.0,19.9394,19.9548,19.8244,19.9088,69800.0
2009-01-14 13:35:00,25.96,25.98,25.89,25.95,52300.0,19.9088,19.9241,19.8551,19.9011,52300.0
2009-01-14 13:40:00,25.95,26.0,25.95,25.98,51100.0,19.9011,19.9394,19.9011,19.9241,51100.0
2009-01-14 13:45:00,25.98,26.08,25.96,26.03,88400.0,19.9241,20.0008,19.9088,19.9625,88400.0
2009-01-14 13:50:00,26.03,26.1,25.99,26.02,72900.0,19.9625,20.0161,19.9318,19.9548,72900.0
2009-01-14 13:55:00,26.03,26.09,25.93,25.93,87900.0,19.9625,20.0085,19.8858,19.8858,87900.0
2009-01-14 14:00:00,25.93,25.96,25.74,25.8,119900.0,19.8858,19.9088,19.7401,19.7861,119900.0
2009-01-14 14:05:00,25.79,26.0,25.69,25.98,163600.0,19.7784,19.9394,19.7017,19.9241,163600.0
2009-01-14 14:10:00,25.98,26.06,25.88,25.94,172900.0,19.9241,19.9855,19.8474,19.8934,172900.0
2009-01-14 14:15:00,25.91,26.03,25.86,25.95,138800.0,19.8704,19.9625,19.8321,19.9011,138800.0
2009-01-14 14:20:00,25.93,25.97,25.77,25.82,81900.0,19.8858,19.9164,19.7631,19.8014,81900.0
2009-01-14 14:25:00,25.82,25.95,25.75,25.93,124900.0,19.8014,19.9011,19.7477,19.8858,124900.0
2009-01-14 14:30:00,25.93,26.11,25.92,26.0,249300.0,19.8858,20.0238,19.8781,19.9394,249300.0
2009-01-14 14:35:00,26.0,26.1,25.93,26.01,105300.0,19.9394,20.0161,19.8858,19.9471,105300.0
2009-01-14 14:40:00,26.0,26.07,25.94,26.0,193500.0,19.9394,19.9931,19.8934,19.9394,193500.0
2009-01-14 14:45:00,26.0,26.13,25.99,26.06,143600.0,19.9394,20.0391,19.9318,19.9855,143600.0
2009-01-14 14:50:00,26.05,26.08,25.94,25.99,146200.0,19.9778,20.0008,19.8934,19.9318,146200.0
2009-01-14 14:55:00,25.99,26.04,25.93,25.95,93700.0,19.9318,19.9701,19.8858,19.9011,93700.0
2009-01-14 15:00:00,25.94,25.95,25.8,25.83,167700.0,19.8934,19.9011,19.7861,19.8091,167700.0
2009-01-14 15:05:00,25.82,25.87,25.79,25.82,165900.0,19.8014,19.8397,19.7784,19.8014,165900.0
2009-01-14 15:10:00,25.82,25.83,25.64,25.69,158900.0,19.8014,19.8091,19.6634,19.7017,158900.0
2009-01-14 15:15:00,25.69,25.75,25.62,25.64,157500.0,19.7017,19.7477,19.648,19.6634,157500.0
2009-01-14 15:20:00,25.64,25.75,25.64,25.75,144900.0,19.6634,19.7477,19.6634,19.7477,144900.0
2009-01-14 15:25:00,25.75,25.89,25.65,25.66,187400.0,19.7477,19.8551,19.671,19.6787,187400.0
2009-01-14 15:30:00,25.66,25.73,25.64,25.69,160300.0,19.6787,19.7324,19.6634,19.7017,160300.0
2009-01-14 15:35:00,25.68,25.69,25.35,25.36,256300.0,19.694,19.7017,19.441,19.4486,256300.0
2009-01-14 15:40:00,25.37,25.53,25.3,25.42,269100.0,19.4563,19.579,19.4026,19.4946,269100.0
2009-01-14 15:45:00,25.42,25.63,25.37,25.63,245200.0,19.4946,19.6557,19.4563,19.6557,245200.0
2009-01-14 15:50:00,25.64,25.7,25.55,25.55,403300.0,19.6634,19.7094,19.5943,19.5943,403300.0
2009-01-14 15:55:00,25.56,25.64,25.54,25.58,439800.0,19.602,19.6634,19.5867,19.6173,439800.0
2009-01-15 09:30:00,25.58,25.58,25.0,25.0,201300.0,19.6173,19.6173,19.1725,19.1725,201300.0
2009-01-15 09:35:00,25.0,25.52,24.96,25.32,251200.0,19.1725,19.5713,19.1419,19.418,251200.0
2009-01-15 09:40:00,25.31,25.32,24.98,25.08,290100.0,19.4103,19.418,19.1572,19.2339,290100.0
2009-01-15 09:45:00,25.06,25.27,24.96,25.22,245100.0,19.2186,19.3796,19.1419,19.3413,245100.0
2009-01-15 09:50:00,25.23,25.38,24.98,25.1,207600.0,19.3489,19.464,19.1572,19.2492,207600.0
2009-01-15 09:55:00,25.11,25.39,25.08,25.09,158400.0,19.2569,19.4716,19.2339,19.2416,158400.0
2009-01-15 10:00:00,25.08,25.16,24.99,25.05,285000.0,19.2339,19.2952,19.1649,19.2109,285000.0
2009-01-15 10:05:00,25.05,25.06,24.93,24.93,300800.0,19.2109,19.2186,19.1189,19.1189,300800.0
2009-01-15 10:10:00,24.93,24.93,24.78,24.89,191800.0,19.1189,19.1189,19.0038,19.0882,191800.0
2009-01-15 10:15:00,24.88,24.91,24.83,24.86,249500.0,19.0805,19.1035,19.0422,19.0652,249500.0
2009-01-15 10:20:00,24.85,24.99,24.8,24.82,293700.0,19.0575,19.1649,19.0192,19.0345,293700.0
2009-01-15 10:25:00,24.83,24.84,24.51,24.55,285700.0,19.0422,19.0498,18.7968,18.8274,285700.0
2009-01-15 10:30:00,24.55,24.85,24.54,24.6,144600.0,18.8274,19.0575,18.8198,18.8658,144600.0
2009-01-15 10:35:00,24.61,24.66,24.4,24.61,262700.0,18.8735,18.9118,18.7124,18.8735,262700.0
2009-01-15 10:40:00,24.6,24.79,24.58,24.67,127500.0,18.8658,19.0115,18.8504,18.9195,127500.0
2009-01-15 10:45:00,24.65,25.05,24.64,24.89,337800.0,18.9041,19.2109,18.8965,19.0882,337800.0
2009-01-15 10:50:00,24.89,25.07,24.83,25.0,188800.0,19.0882,19.2262,19.0422,19.1725,188800.0
2009-01-15 10:55:00,25.0,25.02,24.71,24.71,229800.0,19.1725,19.1879,18.9501,18.9501,229800.0
2009-01-15 11:00:00,24.71,24.81,24.65,24.72,131600.0,18.9501,19.0268,18.9041,18.9578,131600.0
2009-01-15 11:05:00,24.72,25.02,24.67,24.98,250900.0,18.9578,19.1879,18.9195,19.1572,250900.0
2009-01-15 11:10:00,24.98,25.0,24.73,24.73,110000.0,19.1572,19.1725,18.9655,18.9655,110000.0
2009-01-15 11:15:00,24.73,24.73,24.59,24.59,89000.0,18.9655,18.9655,18.8581,18.8581,89000.0
2009-01-15 11:20:00,24.59,24.72,24.56,24.7,88000.0,18.8581,18.9578,18.8351,18.9425,88000.0
2009-01-15 11:25:00,24.7,24.95,24.68,24.91,198200.0,18.9425,19.1342,18.9271,19.1035,198200.0
2009-01-15 11:30:00,24.91,25.02,24.89,25.0,252400.0,19.1035,19.1879,19.0882,19.1725,252400.0
2009-01-15 11:35:00,25.0,25.15,24.98,25.12,349800.0,19.1725,19.2876,19.1572,19.2646,349800.0
2009-01-15 11:40:00,25.12,25.18,24.99,25.03,147000.0,19.2646,19.3106,19.1649,19.1956,147000.0
2009-01-15 11:45:00,25.02,25.07,24.92,24.96,117800.0,19.1879,19.2262,19.1112,19.1419,117800.0
2009-01-15 11:50:00,24.95,25.01,24.93,24.99,76300.0,19.1342,19.1802,19.1189,19.1649,76300.0
2009-01-15 11:55:00,24.99,25.0,24.93,24.94,92400.0,19.1649,19.1725,19.1189,19.1265,92400.0
2009-01-15 12:00:00,24.94,25.01,24.9,24.97,147600.0,19.1265,19.1802,19.0959,19.1495,147600.0
2009-01-15 12:05:00,24.97,24.98,24.92,24.95,136000.0,19.1495,19.1572,19.1112,19.1342,136000.0
2009-01-15 12:10:00,24.96,25.05,24.94,25.04,135700.0,19.1419,19.2109,19.1265,19.2032,135700.0
2009-01-15 12:15:00,25.03,25.04,24.95,24.96,109900.0,19.1956,19.2032,19.1342,19.1419,109900.0
2009-01-15 12:20:00,24.95,24.97,24.86,24.86,114500.0,19.1342,19.1495,19.0652,19.0652,114500.0
2009-01-15 12:25:00,24.86,24.91,24.78,24.86,70100.0,19.0652,19.1035,19.0038,19.0652,70100.0
2009-01-15 12:30:00,24.85,24.87,24.65,24.71,120000.0,19.0575,19.0728,18.9041,18.9501,120000.0
2009-01-15 12:35:00,24.68,24.71,24.44,24.44,116600.0,18.9271,18.9501,18.7431,18.7431,116600.0
2009-01-15 12:40:00,24.45,24.62,24.44,24.57,123800.0,18.7507,18.8811,18.7431,18.8428,123800.0
2009-01-15 12:45:00,24.58,24.65,24.47,24.63,82700.0,18.8504,18.9041,18.7661,18.8888,82700.0
2009-01-15 12:50:00,24.62,24.77,24.62,24.7,101000.0,18.8811,18.9962,18.8811,18.9425,101000.0
2009-01-15 12:55:00,24.69,24.7,24.55,24.65,47600.0,18.9348,18.9425,18.8274,18.9041,47600.0
2009-01-15 13:00:00,24.65,24.72,24.61,24.63,86600.0,18.9041,18.9578,18.8735,18.8888,86600.0
2009-01-15 13:05:00,24.65,24.68,24.6,24.6,66000.0,18.9041,18.9271,18.8658,18.8658,66000.0
2009-01-15 13:10:00,24.59,24.71,24.52,24.6,93500.0,18.8581,18.9501,18.8044,18.8658,93500.0
2009-01-15 13:15:00,24.59,24.71,24.56,24.62,60300.0,18.8581,18.9501,18.8351,18.8811,60300.0
2009-01-15 13:20:00,24.62,24.67,24.51,24.59,105600.0,18.8811,18.9195,18.7968,18.8581,105600.0
2009-01-15 13:25:00,24.59,24.75,24.57,24.71,78500.0,18.8581,18.9808,18.8428,18.9501,78500.0
2009-01-15 13:30:00,24.71,24.97,24.69,24.89,132300.0,18.9501,19.1495,18.9348,19.0882,132300.0
2009-01-15 13:35:00,24.89,25.15,24.81,25.12,121900.0,19.0882,19.2876,19.0268,19.2646,121900.0
2009-01-15 13:40:00,25.13,25.35,25.11,25.15,106400.0,19.2722,19.441,19.2569,19.2876,106400.0
2009-01-15 13:45:00,25.16,25.2,25.06,25.14,74000.0,19.2952,19.3259,19.2186,19.2799,74000.0
2009-01-15 13:50:00,25.13,25.78,25.09,25.69,210500.0,19.2722,19.7707,19.2416,19.7017,210500.0
2009-01-15 13:55:00,25.69,25.89,25.64,25.84,202800.0,19.7017,19.8551,19.6634,19.8167,202800.0
2009-01-15 14:00:00,25.87,26.06,25.72,25.72,151100.0,19.8397,19.9855,19.7247,19.7247,151100.0
2009-01-15 14:05:00,25.72,26.22,25.72,25.98,144800.0,19.7247,20.1082,19.7247,19.9241,144800.0
2009-01-15 14:10:00,25.99,26.14,25.67,25.71,136200.0,19.9318,20.0468,19.6864,19.717,136200.0
2009-01-15 14:15:00,25.74,26.03,25.63,25.93,112800.0,19.7401,19.9625,19.6557,19.8858,112800.0
2009-01-15 14:20:00,25.95,26.14,25.76,25.78,147300.0,19.9011,20.0468,19.7554,19.7707,147300.0
2009-01-15 14:25:00,25.77,26.0,25.73,25.96,169400.0,19.7631,19.9394,19.7324,19.9088,169400.0
2009-01-15 14:30:00,25.97,26.0,25.76,25.9,171100.0,19.9164,19.9394,19.7554,19.8628,171100.0
2009-01-15 14:35:00,25.91,26.0,25.83,25.99,147000.0,19.8704,19.9394,19.8091,19.9318,147000.0
2009-01-15 14:40:00,25.99,26.22,25.93,26.21,154400.0,19.9318,20.1082,19.8858,20.1005,154400.0
2009-01-15 14:45:00,26.2,26.56,26.19,26.45,218900.0,20.0928,20.3689,20.0852,20.2846,218900.0
2009-01-15 14:50:00,26.46,26.67,26.35,26.38,235200.0,20.2922,20.4533,20.2079,20.2309,235200.0
2009-01-15 14:55:00,26.37,26.44,26.23,26.29,105300.0,20.2232,20.2769,20.1158,20.1618,105300.0
2009-01-15 15:00:00,26.28,26.55,26.26,26.35,158600.0,20.1542,20.3612,20.1388,20.2079,158600.0
2009-01-15 15:05:00,26.35,26.41,25.86,25.94,197800.0,20.2079,20.2539,19.8321,19.8934,197800.0
2009-01-15 15:10:00,25.95,26.08,25.8,26.06,139000.0,19.9011,20.0008,19.7861,19.9855,139000.0
2009-01-15 15:15:00,26.09,26.22,26.05,26.08,124500.0,20.0085,20.1082,19.9778,20.0008,124500.0
2009-01-15 15:20:00,26.08,26.21,25.87,25.89,150700.0,20.0008,20.1005,19.8397,19.8551,150700.0
2009-01-15 15:25:00,25.88,25.88,25.5,25.58,147600.0,19.8474,19.8474,19.556,19.6173,147600.0
2009-01-15 15:30:00,25.58,25.6,25.48,25.56,283200.0,19.6173,19.6327,19.5407,19.602,283200.0
2009-01-15 15:35:00,25.56,25.58,25.22,25.56,253500.0,19.602,19.6173,19.3413,19.602,253500.0
2009-01-15 15:40:00,25.57,25.57,25.07,25.11,250300.0,19.6097,19.6097,19.2262,19.2569,250300.0
2009-01-15 15:45:00,25.1,25.19,25.0,25.07,301400.0,19.2492,19.3183,19.1725,19.2262,301400.0
2009-01-15 15:50:00,25.08,25.47,25.06,25.46,312200.0,19.2339,19.533,19.2186,19.5253,312200.0
2009-01-15 15:55:00,25.45,25.6,25.32,25.52,365700.0,19.5177,19.6327,19.418,19.5713,365700.0
2009-01-16 09:30:00,26.25,26.79,26.13,26.6,468900.0,20.1312,20.5453,20.0391,20.3996,468900.0
2009-01-16 09:35:00,26.64,26.64,25.91,26.07,304300.0,20.4303,20.4303,19.8704,19.9931,304300.0
2009-01-16 09:40:00,26.09,26.25,25.89,26.17,231300.0,20.0085,20.1312,19.8551,20.0698,231300.0
2009-01-16 09:45:00,26.16,26.29,25.81,25.84,299800.0,20.0622,20.1618,19.7937,19.8167,299800.0
2009-01-16 09:50:00,25.86,25.93,25.47,25.6,203100.0,19.8321,19.8858,19.533,19.6327,203100.0
2009-01-16 09:55:00,25.58,25.73,25.45,25.45,166600.0,19.6173,19.7324,19.5177,19.5177,166600.0
2009-01-16 10:00:00,25.46,25.76,25.44,25.7,211300.0,19.5253,19.7554,19.51,19.7094,211300.0
2009-01-16 10:05:00,25.71,25.83,25.56,25.64,97500.0,19.717,19.8091,19.602,19.6634,97500.0
2009-01-16 10:10:00,25.67,25.67,25.2,25.36,135700.0,19.6864,19.6864,19.3259,19.4486,135700.0
2009-01-16 10:15:00,25.38,25.38,25.11,25.33,95500.0,19.464,19.464,19.2569,19.4256,95500.0
2009-01-16 10:20:00,25.32,25.5,25.25,25.5,137200.0,19.418,19.556,19.3643,19.556,137200.0
2009-01-16 10:25:00,25.5,25.52,25.34,25.39,148800.0,19.556,19.5713,19.4333,19.4716,148800.0
2009-01-16 10:30:00,25.4,25.52,25.29,25.5,111200.0,19.4793,19.5713,19.3949,19.556,111200.0
2009-01-16 10:35:00,25.5,25.5,25.34,25.44,110400.0,19.556,19.556,19.4333,19.51,110400.0
2009-01-16 10:40:00,25.45,25.45,25.19,25.24,94100.0,19.5177,19.5177,19.3183,19.3566,94100.0
2009-01-16 10:45:00,25.26,25.33,25.05,25.12,88300.0,19.3719,19.4256,19.2109,19.2646,88300.0
2009-01-16 10:50:00,25.11,25.12,24.94,24.96,157800.0,19.2569,19.2646,19.1265,19.1419,157800.0
2009-01-16 10:55:00,24.95,24.97,24.67,24.88,149400.0,19.1342,19.1495,18.9195,19.0805,149400.0
2009-01-16 11:00:00,24.89,24.95,24.73,24.93,107100.0,19.0882,19.1342,18.9655,19.1189,107100.0
2009-01-16 11:05:00,24.92,24.93,24.55,24.62,142400.0,19.1112,19.1189,18.8274,18.8811,142400.0
2009-01-16 11:10:00,24.64,24.68,24.3,24.35,194700.0,18.8965,18.9271,18.6357,18.6741,194700.0
2009-01-16 11:15:00,24.35,24.4,24.25,24.35,427000.0,18.6741,18.7124,18.5974,18.6741,427000.0
2009-01-16 11:20:00,24.36,24.49,24.31,24.47,283500.0,18.6817,18.7814,18.6434,18.7661,283500.0
2009-01-16 11:25:00,24.48,24.71,24.45,24.71,398500.0,18.7738,18.9501,18.7507,18.9501,398500.0
2009-01-16 11:30:00,24.71,24.73,24.27,24.27,181200.0,18.9501,18.9655,18.6127,18.6127,181200.0
2009-01-16 11:35:00,24.27,24.31,24.06,24.15,196200.0,18.6127,18.6434,18.4517,18.5207,196200.0
2009-01-16 11:40:00,24.15,24.28,24.03,24.28,149600.0,18.5207,18.6204,18.4286,18.6204,149600.0
2009-01-16 11:45:00,24.27,24.37,24.14,24.2,177400.0,18.6127,18.6894,18.513,18.559,177400.0
2009-01-16 11:50:00,24.18,24.41,24.17,24.29,232700.0,18.5437,18.7201,18.536,18.628,232700.0
2009-01-16 11:55:00,24.3,24.34,24.21,24.31,515200.0,18.6357,18.6664,18.5667,18.6434,515200.0
2009-01-16 12:00:00,24.32,24.4,24.26,24.28,150600.0,18.6511,18.7124,18.605,18.6204,150600.0
2009-01-16 12:05:00,24.29,24.31,23.9,23.96,201900.0,18.628,18.6434,18.329,18.375,201900.0
2009-01-16 12:10:00,23.96,24.02,23.89,23.92,245400.0,18.375,18.421,18.3213,18.3443,245400.0
2009-01-16 12:15:00,23.93,24.06,23.93,24.04,211100.0,18.352,18.4517,18.352,18.4363,211100.0
2009-01-16 12:20:00,24.04,24.16,23.99,24.02,203500.0,18.4363,18.5283,18.398,18.421,203500.0
2009-01-16 12:25:00,24.01,24.17,23.99,24.01,220700.0,18.4133,18.536,18.398,18.4133,220700.0
2009-01-16 12:30:00,24.01,24.42,24.01,24.28,204500.0,18.4133,18.7277,18.4133,18.6204,204500.0
2009-01-16 12:35:00,24.28,24.58,24.18,24.57,133700.0,18.6204,18.8504,18.5437,18.8428,133700.0
2009-01-16 12:40:00,24.57,24.6,24.46,24.5,166300.0,18.8428,18.8658,18.7584,18.7891,166300.0
2009-01-16 12:45:00,24.52,24.59,24.39,24.57,134400.0,18.8044,18.8581,18.7047,18.8428,134400.0
2009-01-16 12:50:00,24.57,24.8,24.52,24.69,147800.0,18.8428,19.0192,18.8044,18.9348,147800.0
2009-01-16 12:55:00,24.69,24.73,24.56,24.71,106100.0,18.9348,18.9655,18.8351,18.9501,106100.0
2009-01-16 13:00:00,24.71,24.9,24.69,24.71,139800.0,18.9501,19.0959,18.9348,18.9501,139800.0
2009-01-16 13:05:00,24.71,24.81,24.59,24.79,88600.0,18.9501,19.0268,18.8581,19.0115,88600.0
2009-01-16 13:10:00,24.79,24.87,24.66,24.66,106700.0,19.0115,19.0728,18.9118,18.9118,106700.0
2009-01-16 13:15:00,24.68,24.68,24.46,24.5,336500.0,18.9271,18.9271,18.7584,18.7891,336500.0
2009-01-16 13:20:00,24.5,24.56,24.39,24.55,243200.0,18.7891,18.8351,18.7047,18.8274,243200.0
2009-01-16 13:25:00,24.56,24.58,24.37,24.56,114800.0,18.8351,18.8504,18.6894,18.8351,114800.0
2009-01-16 13:30:00,24.58,24.74,24.46,24.5,191800.0,18.8504,18.9732,18.7584,18.7891,191800.0
2009-01-16 13:35:00,24.5,24.92,24.5,24.81,110800.0,18.7891,19.1112,18.7891,19.0268,110800.0
2009-01-16 13:40:00,24.8,24.95,24.76,24.94,94600.0,19.0192,19.1342,18.9885,19.1265,94600.0
2009-01-16 13:45:00,24.93,24.94,24.7,24.74,120200.0,19.1189,19.1265,18.9425,18.9732,120200.0
2009-01-16 13:50:00,24.74,24.77,24.61,24.65,78600.0,18.9732,18.9962,18.8735,18.9041,78600.0
2009-01-16 13:55:00,24.65,24.81,24.62,24.8,87900.0,18.9041,19.0268,18.8811,19.0192,87900.0
2009-01-16 14:00:00,24.8,24.81,24.69,24.74,98700.0,19.0192,19.0268,18.9348,18.9732,98700.0
2009-01-16 14:05:00,24.74,24.85,24.72,24.76,185900.0,18.9732,19.0575,18.9578,18.9885,185900.0
2009-01-16 14:10:00,24.78,24.83,24.64,24.64,127100.0,19.0038,19.0422,18.8965,18.8965,127100.0
2009-01-16 14:15:00,24.65,24.69,24.46,24.52,121200.0,18.9041,18.9348,18.7584,18.8044,121200.0
2009-01-16 14:20:00,24.52,24.66,24.43,24.65,143200.0,18.8044,18.9118,18.7354,18.9041,143200.0
2009-01-16 14:25:00,24.66,24.72,24.58,24.59,163300.0,18.9118,18.9578,18.8504,18.8581,163300.0
2009-01-16 14:30:00,24.59,24.7,24.49,24.53,156900.0,18.8581,18.9425,18.7814,18.8121,156900.0
2009-01-16 14:35:00,24.52,24.63,24.5,24.6,139300.0,18.8044,18.8888,18.7891,18.8658,139300.0
2009-01-16 14:40:00,24.61,24.7,24.55,24.6,178200.0,18.8735,18.9425,18.8274,18.8658,178200.0
2009-01-16 14:45:00,24.6,24.64,24.53,24.57,167600.0,18.8658,18.8965,18.8121,18.8428,167600.0
2009-01-16 14:50:00,24.57,24.71,24.55,24.65,127500.0,18.8428,18.9501,18.8274,18.9041,127500.0
2009-01-16 14:55:00,24.66,24.73,24.56,24.72,125600.0,18.9118,18.9655,18.8351,18.9578,125600.0
2009-01-16 15:00:00,24.72,24.75,24.56,24.6,124500.0,18.9578,18.9808,18.8351,18.8658,124500.0
2009-01-16 15:05:00,24.6,24.65,24.52,24.64,300400.0,18.8658,18.9041,18.8044,18.8965,300400.0
2009-01-16 15:10:00,24.64,24.75,24.62,24.67,165500.0,18.8965,18.9808,18.8811,18.9195,165500.0
2009-01-16 15:15:00,24.67,24.87,24.67,24.87,906800.0,18.9195,19.0728,18.9195,19.0728,906800.0
2009-01-16 15:20:00,24.87,24.96,24.78,24.92,406100.0,19.0728,19.1419,19.0038,19.1112,406100.0
2009-01-16 15:25:00,24.92,24.96,24.7,24.73,420800.0,19.1112,19.1419,18.9425,18.9655,420800.0
2009-01-16 15:30:00,24.72,24.83,24.67,24.71,226800.0,18.9578,19.0422,18.9195,18.9501,226800.0
2009-01-16 15:35:00,24.7,24.74,24.58,24.58,282600.0,18.9425,18.9732,18.8504,18.8504,282600.0
2009-01-16 15:40:00,24.58,24.62,24.49,24.53,270600.0,18.8504,18.8811,18.7814,18.8121,270600.0
2009-01-16 15:45:00,24.53,24.62,24.46,24.48,452600.0,18.8121,18.8811,18.7584,18.7738,452600.0
2009-01-16 15:50:00,24.48,24.51,23.98,24.11,862700.0,18.7738,18.7968,18.3903,18.49,862700.0
2009-01-16 15:55:00,24.1,24.22,23.97,24.06,1136500.0,18.4823,18.5744,18.3826,18.4517,1136500.0
2009-01-20 09:30:00,22.89,24.45,22.81,23.67,455200.0,17.5544,18.7507,17.493,18.1526,455200.0
2009-01-20 09:35:00,23.67,23.94,23.48,23.54,213600.0,18.1526,18.3596,18.0069,18.0529,213600.0
2009-01-20 09:40:00,23.54,23.8,23.51,23.63,134100.0,18.0529,18.2523,18.0299,18.1219,134100.0
2009-01-20 09:45:00,23.63,23.69,23.47,23.6,248200.0,18.1219,18.1679,17.9992,18.0989,248200.0
2009-01-20 09:50:00,23.6,23.87,23.56,23.64,209400.0,18.0989,18.3059,18.0682,18.1296,209400.0
2009-01-20 09:55:00,23.68,24.02,23.61,23.89,320100.0,18.1602,18.421,18.1066,18.3213,320100.0
2009-01-20 10:00:00,23.89,23.89,23.62,23.7,186900.0,18.3213,18.3213,18.1142,18.1756,186900.0
2009-01-20 10:05:00,23.7,23.99,23.66,23.96,268800.0,18.1756,18.398,18.1449,18.375,268800.0
2009-01-20 10:10:00,23.97,24.0,23.73,23.96,139300.0,18.3826,18.4056,18.1986,18.375,139300.0
2009-01-20 10:15:00,23.96,24.26,23.96,24.08,199800.0,18.375,18.605,18.375,18.467,199800.0
2009-01-20 10:20:00,24.08,24.48,24.01,24.38,164700.0,18.467,18.7738,18.4133,18.6971,164700.0
2009-01-20 10:25:00,24.38,24.68,24.23,24.65,347200.0,18.6971,18.9271,18.582,18.9041,347200.0
2009-01-20 10:30:00,24.64,24.67,24.43,24.46,264700.0,18.8965,18.9195,18.7354,18.7584,264700.0
2009-01-20 10:35:00,24.46,24.46,24.2,24.25,150600.0,18.7584,18.7584,18.559,18.5974,150600.0
2009-01-20 10:40:00,24.28,24.29,24.01,24.06,176900.0,18.6204,18.628,18.4133,18.4517,176900.0
2009-01-20 10:45:00,24.05,24.12,23.97,24.04,204600.0,18.444,18.4977,18.3826,18.4363,204600.0
2009-01-20 10:50:00,24.04,24.12,24.0,24.07,284300.0,18.4363,18.4977,18.4056,18.4593,284300.0
2009-01-20 10:55:00,24.09,24.11,23.94,24.04,227200.0,18.4747,18.49,18.3596,18.4363,227200.0
2009-01-20 11:00:00,24.04,24.07,23.96,24.0,199300.0,18.4363,18.4593,18.375,18.4056,199300.0
2009-01-20 11:05:00,24.02,24.11,23.98,24.05,145300.0,18.421,18.49,18.3903,18.444,145300.0
2009-01-20 11:10:00,24.05,24.1,24.01,24.08,196700.0,18.444,18.4823,18.4133,18.467,196700.0
2009-01-20 11:15:00,24.08,24.29,24.04,24.26,143600.0,18.467,18.628,18.4363,18.605,143600.0
2009-01-20 11:20:00,24.26,24.29,24.14,24.17,114900.0,18.605,18.628,18.513,18.536,114900.0
2009-01-20 11:25:00,24.16,24.18,24.06,24.15,120600.0,18.5283,18.5437,18.4517,18.5207,120600.0
2009-01-20 11:30:00,24.14,24.51,24.14,24.43,153000.0,18.513,18.7968,18.513,18.7354,153000.0
2009-01-20 11:35:00,24.43,24.62,24.38,24.54,133800.0,18.7354,18.8811,18.6971,18.8198,133800.0
2009-01-20 11:40:00,24.55,24.76,24.5,24.6,143700.0,18.8274,18.9885,18.7891,18.8658,143700.0
2009-01-20 11:45:00,24.6,24.61,24.52,24.6,100100.0,18.8658,18.8735,18.8044,18.8658,100100.0
2009-01-20 11:50:00,24.6,24.6,24.42,24.48,121300.0,18.8658,18.8658,18.7277,18.7738,121300.0
2009-01-20 11:55:00,24.49,24.55,24.31,24.4,145800.0,18.7814,18.8274,18.6434,18.7124,145800.0
2009-01-20 12:00:00,24.4,24.6,24.38,24.56,143200.0,18.7124,18.8658,18.6971,18.8351,143200.0
2009-01-20 12:05:00,24.57,24.6,24.31,24.48,133500.0,18.8428,18.8658,18.6434,18.7738,133500.0
2009-01-20 12:10:00,24.5,24.6,24.44,24.59,130500.0,18.7891,18.8658,18.7431,18.8581,130500.0
2009-01-20 12:15:00,24.58,24.64,24.48,24.52,131900.0,18.8504,18.8965,18.7738,18.8044,131900.0
2009-01-20 12:20:00,24.5,24.55,24.45,24.49,120200.0,18.7891,18.8274,18.7507,18.7814,120200.0
2009-01-20 12:25:00,24.47,24.51,24.17,24.22,152800.0,18.7661,18.7968,18.536,18.5744,152800.0
2009-01-20 12:30:00,24.21,24.48,24.19,24.46,139200.0,18.5667,18.7738,18.5514,18.7584,139200.0
2009-01-20 12:35:00,24.45,24.55,24.35,24.36,95500.0,18.7507,18.8274,18.6741,18.6817,95500.0
2009-01-20 12:40:00,24.35,24.46,24.33,24.41,167200.0,18.6741,18.7584,18.6587,18.7201,167200.0
2009-01-20 12:45:00,24.41,24.51,24.32,24.38,134100.0,18.7201,18.7968,18.6511,18.6971,134100.0
2009-01-20 12:50:00,24.39,24.45,24.17,24.19,145500.0,18.7047,18.7507,18.536,18.5514,145500.0
2009-01-20 12:55:00,24.19,24.24,24.1,24.19,128100.0,18.5514,18.5897,18.4823,18.5514,128100.0
2009-01-20 13:00:00,24.19,24.41,24.14,24.3,125300.0,18.5514,18.7201,18.513,18.6357,125300.0
2009-01-20 13:05:00,24.3,24.33,24.04,24.08,138500.0,18.6357,18.6587,18.4363,18.467,138500.0
2009-01-20 13:10:00,24.08,24.2,24.04,24.06,99600.0,18.467,18.559,18.4363,18.4517,99600.0
2009-01-20 13:15:00,24.09,24.22,24.06,24.19,87000.0,18.4747,18.5744,18.4517,18.5514,87000.0
2009-01-20 13:20:00,24.19,24.35,24.17,24.3,98700.0,18.5514,18.6741,18.536,18.6357,98700.0
2009-01-20 13:25:00,24.3,24.48,24.28,24.38,104100.0,18.6357,18.7738,18.6204,18.6971,104100.0
2009-01-20 13:30:00,24.36,24.38,24.05,24.05,152100.0,18.6817,18.6971,18.444,18.444,152100.0
2009-01-20 13:35:00,24.05,24.2,24.05,24.19,133000.0,18.444,18.559,18.444,18.5514,133000.0
2009-01-20 13:40:00,24.19,24.33,24.17,24.24,122700.0,18.5514,18.6587,18.536,18.5897,122700.0
2009-01-20 13:45:00,24.23,24.23,24.05,24.06,110700.0,18.582,18.582,18.444,18.4517,110700.0
2009-01-20 13:50:00,24.05,24.12,24.04,24.08,134600.0,18.444,18.4977,18.4363,18.467,134600.0
2009-01-20 13:55:00,24.08,24.12,24.05,24.07,150600.0,18.467,18.4977,18.444,18.4593,150600.0
2009-01-20 14:00:00,24.07,24.15,24.04,24.15,150300.0,18.4593,18.5207,18.4363,18.5207,150300.0
2009-01-20 14:05:00,24.15,24.3,24.12,24.13,204900.0,18.5207,18.6357,18.4977,18.5053,204900.0
2009-01-20 14:10:00,24.13,24.13,23.91,24.04,335600.0,18.5053,18.5053,18.3366,18.4363,335600.0
2009-01-20 14:15:00,24.04,24.17,24.02,24.05,148400.0,18.4363,18.536,18.421,18.444,148400.0
2009-01-20 14:20:00,24.05,24.09,23.95,23.99,212600.0,18.444,18.4747,18.3673,18.398,212600.0
2009-01-20 14:25:00,23.98,24.07,23.96,23.99,131000.0,18.3903,18.4593,18.375,18.398,131000.0
2009-01-20 14:30:00,23.99,24.01,23.89,23.98,140500.0,18.398,18.4133,18.3213,18.3903,140500.0
2009-01-20 14:35:00,23.96,24.1,23.93,23.96,155700.0,18.375,18.4823,18.352,18.375,155700.0
2009-01-20 14:40:00,23.95,24.02,23.84,23.95,176500.0,18.3673,18.421,18.2829,18.3673,176500.0
2009-01-20 14:45:00,23.96,23.98,23.87,23.9,255600.0,18.375,18.3903,18.3059,18.329,255600.0
2009-01-20 14:50:00,23.9,24.05,23.84,23.94,284800.0,18.329,18.444,18.2829,18.3596,284800.0
2009-01-20 14:55:00,23.93,23.93,23.65,23.9,267000.0,18.352,18.352,18.1372,18.329,267000.0
2009-01-20 15:00:00,23.89,24.03,23.68,23.79,365800.0,18.3213,18.4286,18.1602,18.2446,365800.0
2009-01-20 15:05:00,23.78,23.83,23.72,23.75,240800.0,18.2369,18.2753,18.1909,18.2139,240800.0
2009-01-20 15:10:00,23.75,23.84,23.69,23.79,287300.0,18.2139,18.2829,18.1679,18.2446,287300.0
2009-01-20 15:15:00,23.8,23.82,23.7,23.75,376000.0,18.2523,18.2676,18.1756,18.2139,376000.0
2009-01-20 15:20:00,23.74,23.75,23.52,23.52,880400.0,18.2062,18.2139,18.0375,18.0375,880400.0
2009-01-20 15:25:00,23.53,23.65,23.33,23.37,449300.0,18.0452,18.1372,17.8918,17.9225,449300.0
2009-01-20 15:30:00,23.36,23.46,23.3,23.4,550100.0,17.9148,17.9915,17.8688,17.9455,550100.0
2009-01-20 15:35:00,23.4,23.46,23.35,23.38,471300.0,17.9455,17.9915,17.9072,17.9302,471300.0
2009-01-20 15:40:00,23.38,23.4,23.06,23.08,396800.0,17.9302,17.9455,17.6848,17.7001,396800.0
2009-01-20 15:45:00,23.08,23.19,23.02,23.14,456700.0,17.7001,17.7845,17.6541,17.7461,456700.0
2009-01-20 15:50:00,23.15,23.21,23.12,23.16,943000.0,17.7538,17.7998,17.7308,17.7614,943000.0
2009-01-20 15:55:00,23.16,23.18,22.63,22.92,995500.0,17.7614,17.7768,17.355,17.5774,995500.0
2009-01-21 09:30:00,24.01,24.43,23.33,23.56,259600.0,18.4133,18.7354,17.8918,18.0682,259600.0
2009-01-21 09:35:00,23.57,23.66,23.45,23.49,422600.0,18.0759,18.1449,17.9838,18.0145,422600.0
2009-01-21 09:40:00,23.48,23.53,23.05,23.11,250200.0,18.0069,18.0452,17.6771,17.7231,250200.0
2009-01-21 09:45:00,23.1,23.15,22.65,23.12,600500.0,17.7154,17.7538,17.3703,17.7308,600500.0
2009-01-21 09:50:00,23.13,23.15,22.94,23.02,403400.0,17.7384,17.7538,17.5927,17.6541,403400.0
2009-01-21 09:55:00,23.01,23.06,22.77,22.77,254000.0,17.6464,17.6848,17.4624,17.4624,254000.0
2009-01-21 10:00:00,22.76,23.0,22.55,22.91,273000.0,17.4547,17.6387,17.2936,17.5697,273000.0
2009-01-21 10:05:00,22.9,23.04,22.55,22.67,231800.0,17.5621,17.6694,17.2936,17.3857,231800.0
2009-01-21 10:10:00,22.65,22.97,22.65,22.96,170100.0,17.3703,17.6157,17.3703,17.6081,170100.0
2009-01-21 10:15:00,22.97,23.12,22.92,23.05,291500.0,17.6157,17.7308,17.5774,17.6771,291500.0
2009-01-21 10:20:00,23.05,23.06,22.73,22.73,168900.0,17.6771,17.6848,17.4317,17.4317,168900.0
2009-01-21 10:25:00,22.75,23.02,22.54,22.55,209900.0,17.447,17.6541,17.286,17.2936,209900.0
2009-01-21 10:30:00,22.56,22.79,22.55,22.69,122100.0,17.3013,17.4777,17.2936,17.401,122100.0
2009-01-21 10:35:00,22.7,22.85,22.69,22.73,164000.0,17.4087,17.5237,17.401,17.4317,164000.0
2009-01-21 10:40:00,22.73,22.73,22.37,22.55,277900.0,17.4317,17.4317,17.1556,17.2936,277900.0
2009-01-21 10:45:00,22.56,22.6,22.32,22.33,266600.0,17.3013,17.332,17.1172,17.1249,266600.0
2009-01-21 10:50:00,22.33,22.62,22.3,22.58,236700.0,17.1249,17.3473,17.1019,17.3166,236700.0
2009-01-21 10:55:00,22.57,22.61,22.21,22.28,208000.0,17.309,17.3396,17.0329,17.0866,208000.0
2009-01-21 11:00:00,22.28,22.48,22.26,22.38,156800.0,17.0866,17.24,17.0712,17.1633,156800.0
2009-01-21 11:05:00,22.39,22.54,22.39,22.53,238500.0,17.1709,17.286,17.1709,17.2783,238500.0
2009-01-21 11:10:00,22.52,22.59,22.44,22.5,171900.0,17.2706,17.3243,17.2093,17.2553,171900.0
2009-01-21 11:15:00,22.5,22.52,22.32,22.39,197600.0,17.2553,17.2706,17.1172,17.1709,197600.0
2009-01-21 11:20:00,22.4,22.58,22.38,22.47,316200.0,17.1786,17.3166,17.1633,17.2323,316200.0
2009-01-21 11:25:00,22.46,22.64,22.45,22.62,209300.0,17.2246,17.3627,17.2169,17.3473,209300.0
2009-01-21 11:30:00,22.63,22.85,22.62,22.79,232300.0,17.355,17.5237,17.3473,17.4777,232300.0
2009-01-21 11:35:00,22.79,22.9,22.53,22.53,349900.0,17.4777,17.5621,17.2783,17.2783,349900.0
2009-01-21 11:40:00,22.53,22.82,22.5,22.71,206300.0,17.2783,17.5007,17.2553,17.4163,206300.0
2009-01-21 11:45:00,22.71,22.82,22.62,22.68,124900.0,17.4163,17.5007,17.3473,17.3933,124900.0
2009-01-21 11:50:00,22.66,22.83,22.64,22.73,189400.0,17.378,17.5084,17.3627,17.4317,189400.0
2009-01-21 11:55:00,22.73,22.73,22.33,22.49,320700.0,17.4317,17.4317,17.1249,17.2476,320700.0
2009-01-21 12:00:00,22.49,22.52,22.39,22.5,219600.0,17.2476,17.2706,17.1709,17.2553,219600.0
2009-01-21 12:05:00,22.49,22.62,22.44,22.61,339000.0,17.2476,17.3473,17.2093,17.3396,339000.0
2009-01-21 12:10:00,22.59,22.6,22.48,22.52,230500.0,17.3243,17.332,17.24,17.2706,230500.0
2009-01-21 12:15:00,22.52,22.53,22.42,22.44,596600.0,17.2706,17.2783,17.1939,17.2093,596600.0
2009-01-21 12:20:00,22.42,22.44,21.92,21.94,501800.0,17.1939,17.2093,16.8105,16.8258,501800.0
2009-01-21 12:25:00,21.94,21.97,21.72,21.82,232100.0,16.8258,16.8488,16.6571,16.7338,232100.0
2009-01-21 12:30:00,21.83,21.93,21.45,21.86,245200.0,16.7415,16.8182,16.45,16.7645,245200.0
2009-01-21 12:35:00,21.85,21.99,21.73,21.94,225000.0,16.7568,16.8642,16.6648,16.8258,225000.0
2009-01-21 12:40:00,21.95,22.03,21.83,21.83,194500.0,16.8335,16.8948,16.7415,16.7415,194500.0
2009-01-21 12:45:00,21.88,21.93,21.64,21.73,252400.0,16.7798,16.8182,16.5958,16.6648,252400.0
2009-01-21 12:50:00,21.72,21.73,21.3,21.37,266400.0,16.6571,16.6648,16.335,16.3887,266400.0
2009-01-21 12:55:00,21.36,21.6,21.11,21.6,276100.0,16.381,16.5651,16.1893,16.5651,276100.0
2009-01-21 13:00:00,21.59,21.63,21.48,21.56,175400.0,16.5574,16.5881,16.4731,16.5344,175400.0
2009-01-21 13:05:00,21.57,21.79,21.36,21.49,254700.0,16.5421,16.7108,16.381,16.4807,254700.0
2009-01-21 13:10:00,21.5,21.52,20.6,20.66,636000.0,16.4884,16.5037,15.7982,15.8442,636000.0
2009-01-21 13:15:00,20.66,20.85,20.15,20.78,1094000.0,15.8442,15.9899,15.4531,15.9362,1094000.0
2009-01-21 13:20:00,20.78,21.15,20.61,21.13,606000.0,15.9362,16.22,15.8058,16.2046,606000.0
2009-01-21 13:25:00,21.12,21.29,20.96,21.03,481600.0,16.197,16.3273,16.0743,16.1279,481600.0
2009-01-21 13:30:00,21.04,21.38,20.85,21.34,627300.0,16.1356,16.3964,15.9899,16.3657,627300.0
2009-01-21 13:35:00,21.34,21.82,21.33,21.76,541500.0,16.3657,16.7338,16.358,16.6878,541500.0
2009-01-21 13:40:00,21.76,21.89,21.69,21.75,454900.0,16.6878,16.7875,16.6341,16.6801,454900.0
2009-01-21 13:45:00,21.75,22.1,21.69,21.88,443200.0,16.6801,16.9485,16.6341,16.7798,443200.0
2009-01-21 13:50:00,21.88,22.0,21.58,21.61,307800.0,16.7798,16.8718,16.5497,16.5727,307800.0
2009-01-21 13:55:00,21.62,21.76,21.54,21.7,449800.0,16.5804,16.6878,16.5191,16.6418,449800.0
2009-01-21 14:00:00,21.71,21.75,21.46,21.59,459800.0,16.6494,16.6801,16.4577,16.5574,459800.0
2009-01-21 14:05:00,21.59,21.59,21.38,21.47,217400.0,16.5574,16.5574,16.3964,16.4654,217400.0
2009-01-21 14:10:00,21.47,21.57,21.45,21.54,179800.0,16.4654,16.5421,16.45,16.5191,179800.0
2009-01-21 14:15:00,21.55,21.68,21.34,21.64,203800.0,16.5267,16.6264,16.3657,16.5958,203800.0
2009-01-21 14:20:00,21.64,21.84,21.64,21.72,268600.0,16.5958,16.7491,16.5958,16.6571,268600.0
2009-01-21 14:25:00,21.73,22.2,21.62,22.03,411500.0,16.6648,17.0252,16.5804,16.8948,411500.0
2009-01-21 14:30:00,22.03,22.05,21.95,22.05,363100.0,16.8948,16.9102,16.8335,16.9102,363100.0
2009-01-21 14:35:00,22.04,22.39,22.02,22.13,354500.0,16.9025,17.1709,16.8872,16.9715,354500.0
2009-01-21 14:40:00,22.12,22.25,22.04,22.07,211800.0,16.9639,17.0636,16.9025,16.9255,211800.0
2009-01-21 14:45:00,22.07,22.09,21.8,21.83,399900.0,16.9255,16.9409,16.7185,16.7415,399900.0
2009-01-21 14:50:00,21.82,22.1,21.82,22.02,367400.0,16.7338,16.9485,16.7338,16.8872,367400.0
2009-01-21 14:55:00,22.02,22.18,21.88,22.05,394100.0,16.8872,17.0099,16.7798,16.9102,394100.0
2009-01-21 15:00:00,22.06,22.26,22.0,22.17,287600.0,16.9179,17.0712,16.8718,17.0022,287600.0
2009-01-21 15:05:00,22.17,23.23,22.17,22.89,812700.0,17.0022,17.8151,17.0022,17.5544,812700.0
2009-01-21 15:10:00,22.91,23.1,22.71,22.8,537500.0,17.5697,17.7154,17.4163,17.4854,537500.0
2009-01-21 15:15:00,22.79,22.94,22.75,22.8,421100.0,17.4777,17.5927,17.447,17.4854,421100.0
2009-01-21 15:20:00,22.77,22.88,22.68,22.82,309800.0,17.4624,17.5467,17.3933,17.5007,309800.0
2009-01-21 15:25:00,22.79,22.81,22.65,22.65,437500.0,17.4777,17.493,17.3703,17.3703,437500.0
2009-01-21 15:30:00,22.65,22.89,22.58,22.75,376400.0,17.3703,17.5544,17.3166,17.447,376400.0
2009-01-21 15:35:00,22.76,22.93,22.66,22.77,529900.0,17.4547,17.5851,17.378,17.4624,529900.0
2009-01-21 15:40:00,22.77,22.88,22.63,22.63,477600.0,17.4624,17.5467,17.355,17.355,477600.0
2009-01-21 15:45:00,22.64,22.86,22.54,22.79,612000.0,17.3627,17.5314,17.286,17.4777,612000.0
2009-01-21 15:50:00,22.76,22.79,22.57,22.63,618400.0,17.4547,17.4777,17.309,17.355,618400.0
2009-01-21 15:55:00,22.64,23.0,22.57,22.87,1058500.0,17.3627,17.6387,17.309,17.539,1058500.0
2009-01-22 09:30:00,21.88,22.94,21.88,22.5,377200.0,16.7798,17.5927,16.7798,17.2553,377200.0
2009-01-22 09:35:00,22.51,22.71,22.48,22.49,276000.0,17.263,17.4163,17.24,17.2476,276000.0
2009-01-22 09:40:00,22.48,22.55,22.15,22.15,248400.0,17.24,17.2936,16.9869,16.9869,248400.0
2009-01-22 09:45:00,22.15,22.5,21.84,22.0,278700.0,16.9869,17.2553,16.7491,16.8718,278700.0
2009-01-22 09:50:00,22.0,22.11,21.79,21.97,209700.0,16.8718,16.9562,16.7108,16.8488,209700.0
2009-01-22 09:55:00,21.92,22.0,21.52,21.55,283500.0,16.8105,16.8718,16.5037,16.5267,283500.0
2009-01-22 10:00:00,21.55,21.72,21.36,21.36,309700.0,16.5267,16.6571,16.381,16.381,309700.0
2009-01-22 10:05:00,21.36,21.87,21.28,21.7,243300.0,16.381,16.7721,16.3197,16.6418,243300.0
2009-01-22 10:10:00,21.72,21.79,21.46,21.5,152800.0,16.6571,16.7108,16.4577,16.4884,152800.0
2009-01-22 10:15:00,21.5,21.8,21.44,21.79,147700.0,16.4884,16.7185,16.4424,16.7108,147700.0
2009-01-22 10:20:00,21.79,21.87,21.69,21.72,146300.0,16.7108,16.7721,16.6341,16.6571,146300.0
2009-01-22 10:25:00,21.73,21.83,21.62,21.8,116600.0,16.6648,16.7415,16.5804,16.7185,116600.0
2009-01-22 10:30:00,21.79,21.8,21.67,21.67,157700.0,16.7108,16.7185,16.6188,16.6188,157700.0
2009-01-22 10:35:00,21.69,21.69,21.44,21.47,150500.0,16.6341,16.6341,16.4424,16.4654,150500.0
2009-01-22 10:40:00,21.47,21.58,21.37,21.54,102600.0,16.4654,16.5497,16.3887,16.5191,102600.0
2009-01-22 10:45:00,21.52,21.68,21.43,21.65,106100.0,16.5037,16.6264,16.4347,16.6034,106100.0
2009-01-22 10:50:00,21.67,22.0,21.65,21.83,154700.0,16.6188,16.8718,16.6034,16.7415,154700.0
2009-01-22 10:55:00,21.83,21.89,21.58,21.58,72200.0,16.7415,16.7875,16.5497,16.5497,72200.0
2009-01-22 11:00:00,21.6,21.74,21.46,21.68,94500.0,16.5651,16.6724,16.4577,16.6264,94500.0
2009-01-22 11:05:00,21.68,21.84,21.68,21.76,71400.0,16.6264,16.7491,16.6264,16.6878,71400.0
2009-01-22 11:10:00,21.76,22.0,21.75,21.93,83600.0,16.6878,16.8718,16.6801,16.8182,83600.0
2009-01-22 11:15:00,21.93,22.12,21.93,21.94,94400.0,16.8182,16.9639,16.8182,16.8258,94400.0
2009-01-22 11:20:00,21.94,22.01,21.78,21.97,72200.0,16.8258,16.8795,16.7031,16.8488,72200.0
2009-01-22 11:25:00,21.98,22.01,21.81,21.85,73500.0,16.8565,16.8795,16.7261,16.7568,73500.0
2009-01-22 11:30:00,21.85,21.85,21.5,21.6,109900.0,16.7568,16.7568,16.4884,16.5651,109900.0
2009-01-22 11:35:00,21.62,21.72,21.42,21.49,94700.0,16.5804,16.6571,16.427,16.4807,94700.0
2009-01-22 11:40:00,21.48,21.58,21.38,21.46,61200.0,16.4731,16.5497,16.3964,16.4577,61200.0
2009-01-22 11:45:00,21.47,21.5,21.35,21.36,108300.0,16.4654,16.4884,16.3734,16.381,108300.0
2009-01-22 11:50:00,21.36,21.39,21.15,21.18,196800.0,16.381,16.404,16.22,16.243,196800.0
2009-01-22 11:55:00,21.18,21.21,21.0,21.1,144000.0,16.243,16.266,16.1049,16.1816,144000.0
2009-01-22 12:00:00,21.12,21.17,21.0,21.01,99900.0,16.197,16.2353,16.1049,16.1126,99900.0
2009-01-22 12:05:00,21.01,21.32,20.98,21.26,146100.0,16.1126,16.3503,16.0896,16.3043,146100.0
2009-01-22 12:10:00,21.25,21.4,21.18,21.38,112800.0,16.2967,16.4117,16.243,16.3964,112800.0
2009-01-22 12:15:00,21.39,21.59,21.38,21.45,122200.0,16.404,16.5574,16.3964,16.45,122200.0
2009-01-22 12:20:00,21.45,21.47,21.23,21.3,78000.0,16.45,16.4654,16.2813,16.335,78000.0
2009-01-22 12:25:00,21.32,21.49,21.26,21.47,69100.0,16.3503,16.4807,16.3043,16.4654,69100.0
2009-01-22 12:30:00,21.45,21.49,21.31,21.49,95300.0,16.45,16.4807,16.3427,16.4807,95300.0
2009-01-22 12:35:00,21.48,21.61,21.4,21.53,89400.0,16.4731,16.5727,16.4117,16.5114,89400.0
2009-01-22 12:40:00,21.53,21.57,21.36,21.39,80100.0,16.5114,16.5421,16.381,16.404,80100.0
2009-01-22 12:45:00,21.37,21.85,21.37,21.79,94700.0,16.3887,16.7568,16.3887,16.7108,94700.0
2009-01-22 12:50:00,21.77,21.8,21.59,21.62,84300.0,16.6955,16.7185,16.5574,16.5804,84300.0
2009-01-22 12:55:00,21.62,21.72,21.53,21.56,49500.0,16.5804,16.6571,16.5114,16.5344,49500.0
2009-01-22 13:00:00,21.55,21.74,21.54,21.73,49900.0,16.5267,16.6724,16.5191,16.6648,49900.0
2009-01-22 13:05:00,21.74,21.92,21.73,21.89,179000.0,16.6724,16.8105,16.6648,16.7875,179000.0
2009-01-22 13:10:00,21.88,21.9,21.71,21.74,214700.0,16.7798,16.7951,16.6494,16.6724,214700.0
2009-01-22 13:15:00,21.73,21.99,21.72,21.86,90700.0,16.6648,16.8642,16.6571,16.7645,90700.0
2009-01-22 13:20:00,21.86,21.9,21.66,21.75,76500.0,16.7645,16.7951,16.6111,16.6801,76500.0
2009-01-22 13:25:00,21.74,21.92,21.74,21.86,70100.0,16.6724,16.8105,16.6724,16.7645,70100.0
2009-01-22 13:30:00,21.86,21.86,21.7,21.74,84200.0,16.7645,16.7645,16.6418,16.6724,84200.0
2009-01-22 13:35:00,21.74,21.88,21.74,21.8,85800.0,16.6724,16.7798,16.6724,16.7185,85800.0
2009-01-22 13:40:00,21.8,22.02,21.8,21.86,107600.0,16.7185,16.8872,16.7185,16.7645,107600.0
2009-01-22 13:45:00,21.84,22.23,21.83,22.18,194100.0,16.7491,17.0482,16.7415,17.0099,194100.0
2009-01-22 13:50:00,22.18,22.32,22.07,22.27,91400.0,17.0099,17.1172,16.9255,17.0789,91400.0
2009-01-22 13:55:00,22.25,22.35,22.04,22.32,97700.0,17.0636,17.1403,16.9025,17.1172,97700.0
2009-01-22 14:00:00,22.31,22.74,22.28,22.65,156700.0,17.1096,17.4393,17.0866,17.3703,156700.0
2009-01-22 14:05:00,22.65,23.08,22.61,22.92,214300.0,17.3703,17.7001,17.3396,17.5774,214300.0
2009-01-22 14:10:00,22.92,23.25,22.79,23.15,208000.0,17.5774,17.8305,17.4777,17.7538,208000.0
2009-01-22 14:15:00,23.14,23.22,22.97,23.1,349200.0,17.7461,17.8075,17.6157,17.7154,349200.0
2009-01-22 14:20:00,23.08,23.18,22.73,22.79,323500.0,17.7001,17.7768,17.4317,17.4777,323500.0
2009-01-22 14:25:00,22.78,22.82,22.55,22.66,141500.0,17.47,17.5007,17.2936,17.378,141500.0
2009-01-22 14:30:00,22.65,22.78,22.52,22.65,154800.0,17.3703,17.47,17.2706,17.3703,154800.0
2009-01-22 14:35:00,22.65,22.98,22.65,22.98,169000.0,17.3703,17.6234,17.3703,17.6234,169000.0
2009-01-22 14:40:00,22.97,22.99,22.62,22.65,134300.0,17.6157,17.6311,17.3473,17.3703,134300.0
2009-01-22 14:45:00,22.63,22.63,22.31,22.31,116500.0,17.355,17.355,17.1096,17.1096,116500.0
2009-01-22 14:50:00,22.31,22.62,22.22,22.5,90400.0,17.1096,17.3473,17.0406,17.2553,90400.0
2009-01-22 14:55:00,22.5,22.68,22.41,22.65,122500.0,17.2553,17.3933,17.1863,17.3703,122500.0
2009-01-22 15:00:00,22.67,22.7,22.12,22.12,105600.0,17.3857,17.4087,16.9639,16.9639,105600.0
2009-01-22 15:05:00,22.11,22.29,22.03,22.23,90100.0,16.9562,17.0942,16.8948,17.0482,90100.0
2009-01-22 15:10:00,22.22,22.45,22.18,22.44,92800.0,17.0406,17.2169,17.0099,17.2093,92800.0
2009-01-22 15:15:00,22.43,22.43,21.95,22.04,175000.0,17.2016,17.2016,16.8335,16.9025,175000.0
2009-01-22 15:20:00,22.02,22.28,21.97,22.28,145300.0,16.8872,17.0866,16.8488,17.0866,145300.0
2009-01-22 15:25:00,22.29,22.51,22.24,22.48,149900.0,17.0942,17.263,17.0559,17.24,149900.0
2009-01-22 15:30:00,22.48,22.48,22.12,22.15,208800.0,17.24,17.24,16.9639,16.9869,208800.0
2009-01-22 15:35:00,22.15,22.2,21.82,21.96,292400.0,16.9869,17.0252,16.7338,16.8412,292400.0
2009-01-22 15:40:00,21.95,22.25,21.94,22.24,404900.0,16.8335,17.0636,16.8258,17.0559,404900.0
2009-01-22 15:45:00,22.24,22.66,22.23,22.55,334400.0,17.0559,17.378,17.0482,17.2936,334400.0
2009-01-22 15:50:00,22.54,22.55,21.89,21.91,365900.0,17.286,17.2936,16.7875,16.8028,365900.0
2009-01-22 15:55:00,21.91,21.94,21.7,21.88,494000.0,16.8028,16.8258,16.6418,16.7798,494000.0
2009-01-23 09:30:00,18.8,18.94,16.91,17.46,2414100.0,14.4178,14.5251,12.9683,13.3901,2414100.0
2009-01-23 09:35:00,17.46,18.44,17.31,18.43,1594400.0,13.3901,14.1417,13.2751,14.134,1594400.0
2009-01-23 09:40:00,18.44,19.28,18.37,19.25,1808000.0,14.1417,14.7859,14.088,14.7629,1808000.0
2009-01-23 09:45:00,19.25,19.32,18.61,19.01,996400.0,14.7629,14.8165,14.272,14.5788,996400.0
2009-01-23 09:50:00,18.99,19.5,18.63,19.3,992800.0,14.5635,14.9546,14.2874,14.8012,992800.0
2009-01-23 09:55:00,19.3,19.43,18.97,19.15,822800.0,14.8012,14.9009,14.5481,14.6862,822800.0
2009-01-23 10:00:00,19.15,19.24,18.9,19.24,561100.0,14.6862,14.7552,14.4944,14.7552,561100.0
2009-01-23 10:05:00,19.23,19.32,18.95,19.07,721600.0,14.7475,14.8165,14.5328,14.6248,721600.0
2009-01-23 10:10:00,19.08,19.09,18.86,19.03,424500.0,14.6325,14.6402,14.4638,14.5941,424500.0
2009-01-23 10:15:00,19.03,19.24,19.01,19.23,334600.0,14.5941,14.7552,14.5788,14.7475,334600.0
2009-01-23 10:20:00,19.24,19.37,19.04,19.32,689800.0,14.7552,14.8549,14.6018,14.8165,689800.0
2009-01-23 10:25:00,19.31,19.39,18.9,18.96,513600.0,14.8089,14.8702,14.4944,14.5405,513600.0
2009-01-23 10:30:00,18.96,18.98,18.71,18.85,541700.0,14.5405,14.5558,14.3487,14.4561,541700.0
2009-01-23 10:35:00,18.8,19.17,18.79,18.95,371600.0,14.4178,14.7015,14.4101,14.5328,371600.0
2009-01-23 10:40:00,18.94,18.98,18.82,18.87,269500.0,14.5251,14.5558,14.4331,14.4714,269500.0
2009-01-23 10:45:00,18.87,18.91,18.44,18.62,813800.0,14.4714,14.5021,14.1417,14.2797,813800.0
2009-01-23 10:50:00,18.62,18.7,18.48,18.55,551000.0,14.2797,14.3411,14.1723,14.226,551000.0
2009-01-23 10:55:00,18.56,18.68,18.36,18.39,350400.0,14.2337,14.3257,14.0803,14.1033,350400.0
2009-01-23 11:00:00,18.38,19.09,18.38,19.08,430400.0,14.0957,14.6402,14.0957,14.6325,430400.0
2009-01-23 11:05:00,19.08,19.17,18.88,19.17,320400.0,14.6325,14.7015,14.4791,14.7015,320400.0
2009-01-23 11:10:00,19.17,19.42,19.06,19.39,319500.0,14.7015,14.8932,14.6171,14.8702,319500.0
2009-01-23 11:15:00,19.39,19.45,19.33,19.38,275300.0,14.8702,14.9162,14.8242,14.8626,275300.0
2009-01-23 11:20:00,19.37,19.39,19.24,19.25,223300.0,14.8549,14.8702,14.7552,14.7629,223300.0
2009-01-23 11:25:00,19.25,19.35,19.13,19.18,219600.0,14.7629,14.8395,14.6708,14.7092,219600.0
2009-01-23 11:30:00,19.19,19.2,18.99,19.0,242100.0,14.7168,14.7245,14.5635,14.5711,242100.0
2009-01-23 11:35:00,19.0,19.1,18.95,19.06,221500.0,14.5711,14.6478,14.5328,14.6171,221500.0
2009-01-23 11:40:00,19.07,19.12,19.04,19.05,99800.0,14.6248,14.6632,14.6018,14.6095,99800.0
2009-01-23 11:45:00,19.05,19.11,19.0,19.09,223000.0,14.6095,14.6555,14.5711,14.6402,223000.0
2009-01-23 11:50:00,19.08,19.16,19.03,19.12,174700.0,14.6325,14.6938,14.5941,14.6632,174700.0
2009-01-23 11:55:00,19.12,19.19,19.05,19.1,143400.0,14.6632,14.7168,14.6095,14.6478,143400.0
2009-01-23 12:00:00,19.1,19.27,19.09,19.25,148600.0,14.6478,14.7782,14.6402,14.7629,148600.0
2009-01-23 12:05:00,19.24,19.35,19.2,19.24,173500.0,14.7552,14.8395,14.7245,14.7552,173500.0
2009-01-23 12:10:00,19.25,19.32,19.17,19.31,92500.0,14.7629,14.8165,14.7015,14.8089,92500.0
2009-01-23 12:15:00,19.31,19.41,19.29,19.33,130300.0,14.8089,14.8856,14.7935,14.8242,130300.0
2009-01-23 12:20:00,19.32,19.46,19.31,19.45,201600.0,14.8165,14.9239,14.8089,14.9162,201600.0
2009-01-23 12:25:00,19.45,19.65,19.38,19.56,522200.0,14.9162,15.0696,14.8626,15.0006,522200.0
2009-01-23 12:30:00,19.54,19.54,19.31,19.44,313600.0,14.9853,14.9853,14.8089,14.9086,313600.0
2009-01-23 12:35:00,19.44,19.46,19.12,19.15,262000.0,14.9086,14.9239,14.6632,14.6862,262000.0
2009-01-23 12:40:00,19.14,19.17,19.0,19.15,255300.0,14.6785,14.7015,14.5711,14.6862,255300.0
2009-01-23 12:45:00,19.14,19.3,19.11,19.19,203100.0,14.6785,14.8012,14.6555,14.7168,203100.0
2009-01-23 12:50:00,19.2,19.3,19.17,19.2,163100.0,14.7245,14.8012,14.7015,14.7245,163100.0
2009-01-23 12:55:00,19.2,19.28,19.15,19.19,153300.0,14.7245,14.7859,14.6862,14.7168,153300.0
2009-01-23 13:00:00,19.18,19.34,19.13,19.34,171800.0,14.7092,14.8319,14.6708,14.8319,171800.0
2009-01-23 13:05:00,19.35,19.37,19.14,19.19,107100.0,14.8395,14.8549,14.6785,14.7168,107100.0
2009-01-23 13:10:00,19.2,19.63,19.2,19.54,188300.0,14.7245,15.0543,14.7245,14.9853,188300.0
2009-01-23 13:15:00,19.53,19.7,19.38,19.61,286700.0,14.9776,15.108,14.8626,15.0389,286700.0
2009-01-23 13:20:00,19.62,19.65,19.26,19.36,226900.0,15.0466,15.0696,14.7705,14.8472,226900.0
2009-01-23 13:25:00,19.34,19.39,19.23,19.28,116300.0,14.8319,14.8702,14.7475,14.7859,116300.0
2009-01-23 13:30:00,19.28,19.47,19.19,19.42,163200.0,14.7859,14.9316,14.7168,14.8932,163200.0
2009-01-23 13:35:00,19.43,19.62,19.26,19.27,230700.0,14.9009,15.0466,14.7705,14.7782,230700.0
2009-01-23 13:40:00,19.28,19.4,19.2,19.35,175100.0,14.7859,14.8779,14.7245,14.8395,175100.0
2009-01-23 13:45:00,19.35,19.43,19.26,19.32,114400.0,14.8395,14.9009,14.7705,14.8165,114400.0
2009-01-23 13:50:00,19.32,19.38,19.29,19.35,294800.0,14.8165,14.8626,14.7935,14.8395,294800.0
2009-01-23 13:55:00,19.35,19.53,19.29,19.5,237900.0,14.8395,14.9776,14.7935,14.9546,237900.0
2009-01-23 14:00:00,19.5,19.57,19.42,19.5,214200.0,14.9546,15.0083,14.8932,14.9546,214200.0
2009-01-23 14:05:00,19.5,19.62,19.49,19.5,193000.0,14.9546,15.0466,14.9469,14.9546,193000.0
2009-01-23 14:10:00,19.5,19.5,19.11,19.15,291600.0,14.9546,14.9546,14.6555,14.6862,291600.0
2009-01-23 14:15:00,19.15,19.43,19.14,19.42,141600.0,14.6862,14.9009,14.6785,14.8932,141600.0
2009-01-23 14:20:00,19.42,19.62,19.36,19.56,444800.0,14.8932,15.0466,14.8472,15.0006,444800.0
2009-01-23 14:25:00,19.57,19.61,19.42,19.56,219200.0,15.0083,15.0389,14.8932,15.0006,219200.0
2009-01-23 14:30:00,19.57,19.59,19.28,19.31,175000.0,15.0083,15.0236,14.7859,14.8089,175000.0
2009-01-23 14:35:00,19.31,19.5,19.29,19.5,111400.0,14.8089,14.9546,14.7935,14.9546,111400.0
2009-01-23 14:40:00,19.5,19.5,19.33,19.46,160700.0,14.9546,14.9546,14.8242,14.9239,160700.0
2009-01-23 14:45:00,19.45,19.85,19.41,19.77,325000.0,14.9162,15.223,14.8856,15.1616,325000.0
2009-01-23 14:50:00,19.77,19.8,19.46,19.51,253600.0,15.1616,15.1847,14.9239,14.9623,253600.0
2009-01-23 14:55:00,19.49,19.52,19.16,19.28,275200.0,14.9469,14.9699,14.6938,14.7859,275200.0
2009-01-23 15:00:00,19.28,19.5,19.17,19.45,181400.0,14.7859,14.9546,14.7015,14.9162,181400.0
2009-01-23 15:05:00,19.45,19.49,19.13,19.14,150800.0,14.9162,14.9469,14.6708,14.6785,150800.0
2009-01-23 15:10:00,19.13,19.21,19.0,19.04,631100.0,14.6708,14.7322,14.5711,14.6018,631100.0
2009-01-23 15:15:00,19.03,19.15,19.0,19.07,258300.0,14.5941,14.6862,14.5711,14.6248,258300.0
2009-01-23 15:20:00,19.07,19.29,19.01,19.14,259200.0,14.6248,14.7935,14.5788,14.6785,259200.0
2009-01-23 15:25:00,19.14,19.3,19.05,19.07,314000.0,14.6785,14.8012,14.6095,14.6248,314000.0
2009-01-23 15:30:00,19.07,19.29,19.05,19.27,194300.0,14.6248,14.7935,14.6095,14.7782,194300.0
2009-01-23 15:35:00,19.27,19.3,19.15,19.25,180600.0,14.7782,14.8012,14.6862,14.7629,180600.0
2009-01-23 15:40:00,19.25,19.36,19.16,19.35,236700.0,14.7629,14.8472,14.6938,14.8395,236700.0
2009-01-23 15:45:00,19.35,19.4,19.26,19.34,254900.0,14.8395,14.8779,14.7705,14.8319,254900.0
2009-01-23 15:50:00,19.34,19.36,19.26,19.29,364500.0,14.8319,14.8472,14.7705,14.7935,364500.0
2009-01-23 15:55:00,19.28,19.4,19.23,19.32,545300.0,14.7859,14.8779,14.7475,14.8165,545300.0
2009-01-26 09:30:00,19.18,19.59,19.05,19.35,221300.0,14.7092,15.0236,14.6095,14.8395,221300.0
2009-01-26 09:35:00,19.34,19.36,18.93,19.06,334900.0,14.8319,14.8472,14.5175,14.6171,334900.0
2009-01-26 09:40:00,19.06,19.67,19.05,19.49,263100.0,14.6171,15.085,14.6095,14.9469,263100.0
2009-01-26 09:45:00,19.5,19.6,19.45,19.5,198100.0,14.9546,15.0313,14.9162,14.9546,198100.0
2009-01-26 09:50:00,19.5,19.6,19.38,19.49,150700.0,14.9546,15.0313,14.8626,14.9469,150700.0
2009-01-26 09:55:00,19.48,19.58,19.41,19.53,192300.0,14.9392,15.0159,14.8856,14.9776,192300.0
2009-01-26 10:00:00,19.53,19.85,19.49,19.69,331500.0,14.9776,15.223,14.9469,15.1003,331500.0
2009-01-26 10:05:00,19.7,19.91,19.68,19.9,212500.0,15.108,15.269,15.0926,15.2613,212500.0
2009-01-26 10:10:00,19.9,19.9,19.75,19.75,259000.0,15.2613,15.2613,15.1463,15.1463,259000.0
2009-01-26 10:15:00,19.76,19.89,19.72,19.76,136200.0,15.154,15.2537,15.1233,15.154,136200.0
2009-01-26 10:20:00,19.75,19.9,19.71,19.89,136500.0,15.1463,15.2613,15.1156,15.2537,136500.0
2009-01-26 10:25:00,19.89,19.9,19.78,19.78,149400.0,15.2537,15.2613,15.1693,15.1693,149400.0
2009-01-26 10:30:00,19.78,19.84,19.73,19.74,66500.0,15.1693,15.2153,15.131,15.1386,66500.0
2009-01-26 10:35:00,19.74,19.79,19.54,19.57,100100.0,15.1386,15.177,14.9853,15.0083,100100.0
2009-01-26 10:40:00,19.59,19.65,19.54,19.61,135400.0,15.0236,15.0696,14.9853,15.0389,135400.0
2009-01-26 10:45:00,19.6,19.7,19.6,19.68,131700.0,15.0313,15.108,15.0313,15.0926,131700.0
2009-01-26 10:50:00,19.66,19.7,19.49,19.5,82100.0,15.0773,15.108,14.9469,14.9546,82100.0
2009-01-26 10:55:00,19.5,19.6,19.5,19.59,64200.0,14.9546,15.0313,14.9546,15.0236,64200.0
2009-01-26 11:00:00,19.59,19.64,19.47,19.52,109100.0,15.0236,15.062,14.9316,14.9699,109100.0
2009-01-26 11:05:00,19.52,19.55,19.47,19.5,93800.0,14.9699,14.9929,14.9316,14.9546,93800.0
2009-01-26 11:10:00,19.5,19.56,19.48,19.52,75200.0,14.9546,15.0006,14.9392,14.9699,75200.0
2009-01-26 11:15:00,19.53,19.55,19.35,19.41,111700.0,14.9776,14.9929,14.8395,14.8856,111700.0
2009-01-26 11:20:00,19.4,19.41,19.31,19.38,110100.0,14.8779,14.8856,14.8089,14.8626,110100.0
2009-01-26 11:25:00,19.37,19.39,19.29,19.38,91400.0,14.8549,14.8702,14.7935,14.8626,91400.0
2009-01-26 11:30:00,19.38,19.53,19.37,19.45,114700.0,14.8626,14.9776,14.8549,14.9162,114700.0
2009-01-26 11:35:00,19.45,19.48,19.37,19.37,53900.0,14.9162,14.9392,14.8549,14.8549,53900.0
2009-01-26 11:40:00,19.37,19.37,19.27,19.29,72600.0,14.8549,14.8549,14.7782,14.7935,72600.0
2009-01-26 11:45:00,19.3,19.34,19.15,19.17,84700.0,14.8012,14.8319,14.6862,14.7015,84700.0
2009-01-26 11:50:00,19.17,19.22,19.1,19.14,116900.0,14.7015,14.7399,14.6478,14.6785,116900.0
2009-01-26 11:55:00,19.15,19.29,19.14,19.24,64500.0,14.6862,14.7935,14.6785,14.7552,64500.0
2009-01-26 12:00:00,19.25,19.33,19.25,19.32,77900.0,14.7629,14.8242,14.7629,14.8165,77900.0
2009-01-26 12:05:00,19.32,19.32,19.22,19.25,57800.0,14.8165,14.8165,14.7399,14.7629,57800.0
2009-01-26 12:10:00,19.25,19.26,19.07,19.09,127000.0,14.7629,14.7705,14.6248,14.6402,127000.0
2009-01-26 12:15:00,19.1,19.11,18.93,18.95,160300.0,14.6478,14.6555,14.5175,14.5328,160300.0
2009-01-26 12:20:00,18.96,19.1,18.95,19.07,135100.0,14.5405,14.6478,14.5328,14.6248,135100.0
2009-01-26 12:25:00,19.06,19.1,18.95,19.0,118400.0,14.6171,14.6478,14.5328,14.5711,118400.0
2009-01-26 12:30:00,19.0,19.11,18.95,18.95,89200.0,14.5711,14.6555,14.5328,14.5328,89200.0
2009-01-26 12:35:00,18.96,18.96,18.85,18.9,141500.0,14.5405,14.5405,14.4561,14.4944,141500.0
2009-01-26 12:40:00,18.9,18.98,18.9,18.93,87300.0,14.4944,14.5558,14.4944,14.5175,87300.0
2009-01-26 12:45:00,18.94,19.13,18.93,19.06,100600.0,14.5251,14.6708,14.5175,14.6171,100600.0
2009-01-26 12:50:00,19.06,19.15,18.98,19.12,87700.0,14.6171,14.6862,14.5558,14.6632,87700.0
2009-01-26 12:55:00,19.13,19.14,18.99,19.02,110400.0,14.6708,14.6785,14.5635,14.5865,110400.0
2009-01-26 13:00:00,19.03,19.12,19.03,19.1,95700.0,14.5941,14.6632,14.5941,14.6478,95700.0
2009-01-26 13:05:00,19.09,19.11,18.88,19.0,108200.0,14.6402,14.6555,14.4791,14.5711,108200.0
2009-01-26 13:10:00,19.0,19.01,18.87,18.87,82600.0,14.5711,14.5788,14.4714,14.4714,82600.0
2009-01-26 13:15:00,18.87,18.97,18.87,18.9,69700.0,14.4714,14.5481,14.4714,14.4944,69700.0
2009-01-26 13:20:00,18.9,18.96,18.79,18.95,108100.0,14.4944,14.5405,14.4101,14.5328,108100.0
2009-01-26 13:25:00,18.95,18.97,18.82,18.92,98900.0,14.5328,14.5481,14.4331,14.5098,98900.0
2009-01-26 13:30:00,18.92,18.95,18.71,18.71,185000.0,14.5098,14.5328,14.3487,14.3487,185000.0
2009-01-26 13:35:00,18.73,18.78,18.66,18.73,157000.0,14.3641,14.4024,14.3104,14.3641,157000.0
2009-01-26 13:40:00,18.73,18.76,18.67,18.76,108200.0,14.3641,14.3871,14.3181,14.3871,108200.0
2009-01-26 13:45:00,18.76,18.81,18.6,18.61,120700.0,14.3871,14.4254,14.2644,14.272,120700.0
2009-01-26 13:50:00,18.62,18.7,18.37,18.45,257000.0,14.2797,14.3411,14.088,14.1493,257000.0
2009-01-26 13:55:00,18.44,18.48,18.37,18.4,205100.0,14.1417,14.1723,14.088,14.111,205100.0
2009-01-26 14:00:00,18.4,18.43,18.25,18.38,247300.0,14.111,14.134,13.996,14.0957,247300.0
2009-01-26 14:05:00,18.39,18.44,18.29,18.38,184100.0,14.1033,14.1417,14.0266,14.0957,184100.0
2009-01-26 14:10:00,18.38,18.46,18.27,18.3,130300.0,14.0957,14.157,14.0113,14.0343,130300.0
2009-01-26 14:15:00,18.3,18.48,18.26,18.48,197600.0,14.0343,14.1723,14.0036,14.1723,197600.0
2009-01-26 14:20:00,18.48,18.59,18.45,18.52,121400.0,14.1723,14.2567,14.1493,14.203,121400.0
2009-01-26 14:25:00,18.53,18.63,18.48,18.55,103200.0,14.2107,14.2874,14.1723,14.226,103200.0
2009-01-26 14:30:00,18.55,18.61,18.5,18.61,116200.0,14.226,14.272,14.1877,14.272,116200.0
2009-01-26 14:35:00,18.61,18.69,18.59,18.59,94600.0,14.272,14.3334,14.2567,14.2567,94600.0
2009-01-26 14:40:00,18.59,18.62,18.46,18.51,130500.0,14.2567,14.2797,14.157,14.1954,130500.0
2009-01-26 14:45:00,18.51,18.66,18.45,18.66,170800.0,14.1954,14.3104,14.1493,14.3104,170800.0
2009-01-26 14:50:00,18.66,18.79,18.6,18.64,101100.0,14.3104,14.4101,14.2644,14.295,101100.0
2009-01-26 14:55:00,18.67,18.71,18.52,18.66,129400.0,14.3181,14.3487,14.203,14.3104,129400.0
2009-01-26 15:00:00,18.66,18.81,18.66,18.76,90200.0,14.3104,14.4254,14.3104,14.3871,90200.0
2009-01-26 15:05:00,18.76,18.81,18.71,18.79,106600.0,14.3871,14.4254,14.3487,14.4101,106600.0
2009-01-26 15:10:00,18.79,18.82,18.61,18.64,133900.0,14.4101,14.4331,14.272,14.295,133900.0
2009-01-26 15:15:00,18.64,18.66,18.54,18.66,114200.0,14.295,14.3104,14.2184,14.3104,114200.0
2009-01-26 15:20:00,18.65,18.73,18.6,18.62,121500.0,14.3027,14.3641,14.2644,14.2797,121500.0
2009-01-26 15:25:00,18.62,18.82,18.6,18.69,161300.0,14.2797,14.4331,14.2644,14.3334,161300.0
2009-01-26 15:30:00,18.7,18.81,18.67,18.77,168100.0,14.3411,14.4254,14.3181,14.3947,168100.0
2009-01-26 15:35:00,18.78,18.86,18.63,18.63,213100.0,14.4024,14.4638,14.2874,14.2874,213100.0
2009-01-26 15:40:00,18.63,18.7,18.46,18.53,323200.0,14.2874,14.3411,14.157,14.2107,323200.0
2009-01-26 15:45:00,18.53,18.62,18.46,18.56,259600.0,14.2107,14.2797,14.157,14.2337,259600.0
2009-01-26 15:50:00,18.56,18.63,18.5,18.61,289000.0,14.2337,14.2874,14.1877,14.272,289000.0
2009-01-26 15:55:00,18.61,18.62,18.49,18.54,456600.0,14.272,14.2797,14.18,14.2184,456600.0
2009-01-27 09:30:00,18.83,18.97,18.4,18.52,162500.0,14.4408,14.5481,14.111,14.203,162500.0
2009-01-27 09:35:00,18.52,18.87,18.46,18.76,203800.0,14.203,14.4714,14.157,14.3871,203800.0
2009-01-27 09:40:00,18.77,18.88,18.65,18.66,175900.0,14.3947,14.4791,14.3027,14.3104,175900.0
2009-01-27 09:45:00,18.65,18.69,18.08,18.21,407800.0,14.3027,14.3334,13.8656,13.9653,407800.0
2009-01-27 09:50:00,18.22,18.44,18.22,18.35,217300.0,13.973,14.1417,13.973,14.0726,217300.0
2009-01-27 09:55:00,18.35,18.38,18.03,18.04,288200.0,14.0726,14.0957,13.8272,13.8349,288200.0
2009-01-27 10:00:00,18.03,18.16,17.75,17.88,378200.0,13.8272,13.9269,13.6125,13.7122,378200.0
2009-01-27 10:05:00,17.88,17.88,17.59,17.69,341100.0,13.7122,13.7122,13.4898,13.5665,341100.0
2009-01-27 10:10:00,17.69,17.7,17.29,17.41,454000.0,13.5665,13.5742,13.2597,13.3518,454000.0
2009-01-27 10:15:00,17.42,17.76,17.33,17.74,262200.0,13.3594,13.6202,13.2904,13.6048,262200.0
2009-01-27 10:20:00,17.73,18.15,17.73,18.03,265700.0,13.5972,13.9193,13.5972,13.8272,265700.0
2009-01-27 10:25:00,18.02,18.04,17.93,17.95,204900.0,13.8196,13.8349,13.7505,13.7659,204900.0
2009-01-27 10:30:00,17.94,18.02,17.76,18.01,209800.0,13.7582,13.8196,13.6202,13.8119,209800.0
2009-01-27 10:35:00,18.01,18.15,18.0,18.05,142500.0,13.8119,13.9193,13.8042,13.8426,142500.0
2009-01-27 10:40:00,18.05,18.05,17.87,17.89,146900.0,13.8426,13.8426,13.7045,13.7199,146900.0
2009-01-27 10:45:00,17.89,17.96,17.79,17.83,136200.0,13.7199,13.7736,13.6432,13.6739,136200.0
2009-01-27 10:50:00,17.82,17.96,17.78,17.8,139700.0,13.6662,13.7736,13.6355,13.6509,139700.0
2009-01-27 10:55:00,17.8,17.94,17.75,17.88,122200.0,13.6509,13.7582,13.6125,13.7122,122200.0
2009-01-27 11:00:00,17.88,18.0,17.77,17.77,117000.0,13.7122,13.8042,13.6278,13.6278,117000.0
2009-01-27 11:05:00,17.78,17.92,17.61,17.91,264400.0,13.6355,13.7429,13.5051,13.7352,264400.0
2009-01-27 11:10:00,17.91,17.97,17.85,17.89,51300.0,13.7352,13.7812,13.6892,13.7199,51300.0
2009-01-27 11:15:00,17.89,18.02,17.88,17.98,104400.0,13.7199,13.8196,13.7122,13.7889,104400.0
2009-01-27 11:20:00,17.96,18.02,17.84,17.84,99400.0,13.7736,13.8196,13.6815,13.6815,99400.0
2009-01-27 11:25:00,17.84,17.96,17.79,17.88,79000.0,13.6815,13.7736,13.6432,13.7122,79000.0
2009-01-27 11:30:00,17.87,17.95,17.74,17.74,61200.0,13.7045,13.7659,13.6048,13.6048,61200.0
2009-01-27 11:35:00,17.75,17.91,17.69,17.9,94100.0,13.6125,13.7352,13.5665,13.7275,94100.0
2009-01-27 11:40:00,17.9,17.9,17.77,17.82,77400.0,13.7275,13.7275,13.6278,13.6662,77400.0
2009-01-27 11:45:00,17.81,17.93,17.8,17.91,47400.0,13.6585,13.7505,13.6509,13.7352,47400.0
2009-01-27 11:50:00,17.92,17.95,17.85,17.91,68800.0,13.7429,13.7659,13.6892,13.7352,68800.0
2009-01-27 11:55:00,17.92,17.92,17.75,17.82,86300.0,13.7429,13.7429,13.6125,13.6662,86300.0
2009-01-27 12:00:00,17.82,17.86,17.7,17.79,73300.0,13.6662,13.6969,13.5742,13.6432,73300.0
2009-01-27 12:05:00,17.79,17.86,17.77,17.85,74400.0,13.6432,13.6969,13.6278,13.6892,74400.0
2009-01-27 12:10:00,17.84,17.9,17.8,17.8,104500.0,13.6815,13.7275,13.6509,13.6509,104500.0
2009-01-27 12:15:00,17.81,17.92,17.81,17.88,88700.0,13.6585,13.7429,13.6585,13.7122,88700.0
2009-01-27 12:20:00,17.88,17.97,17.85,17.89,107800.0,13.7122,13.7812,13.6892,13.7199,107800.0
2009-01-27 12:25:00,17.89,18.01,17.85,17.99,172500.0,13.7199,13.8119,13.6892,13.7966,172500.0
2009-01-27 12:30:00,17.99,18.02,17.9,17.9,135000.0,13.7966,13.8196,13.7275,13.7275,135000.0
2009-01-27 12:35:00,17.91,18.03,17.9,17.98,133600.0,13.7352,13.8272,13.7275,13.7889,133600.0
2009-01-27 12:40:00,17.99,18.03,17.93,17.94,143500.0,13.7966,13.8272,13.7505,13.7582,143500.0
2009-01-27 12:45:00,17.96,17.96,17.77,17.9,142600.0,13.7736,13.7736,13.6278,13.7275,142600.0
2009-01-27 12:50:00,17.9,17.94,17.82,17.92,86600.0,13.7275,13.7582,13.6662,13.7429,86600.0
2009-01-27 12:55:00,17.92,18.0,17.89,17.92,114700.0,13.7429,13.8042,13.7199,13.7429,114700.0
2009-01-27 13:00:00,17.91,17.92,17.8,17.87,119800.0,13.7352,13.7429,13.6509,13.7045,119800.0
2009-01-27 13:05:00,17.88,17.88,17.71,17.75,133000.0,13.7122,13.7122,13.5818,13.6125,133000.0
2009-01-27 13:10:00,17.76,17.84,17.74,17.79,88100.0,13.6202,13.6815,13.6048,13.6432,88100.0
2009-01-27 13:15:00,17.8,17.84,17.74,17.75,77400.0,13.6509,13.6815,13.6048,13.6125,77400.0
2009-01-27 13:20:00,17.76,17.93,17.74,17.93,126500.0,13.6202,13.7505,13.6048,13.7505,126500.0
2009-01-27 13:25:00,17.94,17.99,17.81,17.86,173400.0,13.7582,13.7966,13.6585,13.6969,173400.0
2009-01-27 13:30:00,17.82,17.87,17.76,17.85,97400.0,13.6662,13.7045,13.6202,13.6892,97400.0
2009-01-27 13:35:00,17.84,17.91,17.8,17.86,107700.0,13.6815,13.7352,13.6509,13.6969,107700.0
2009-01-27 13:40:00,17.86,17.98,17.86,17.91,137800.0,13.6969,13.7889,13.6969,13.7352,137800.0
2009-01-27 13:45:00,17.91,17.93,17.79,17.86,102600.0,13.7352,13.7505,13.6432,13.6969,102600.0
2009-01-27 13:50:00,17.86,17.86,17.79,17.81,68900.0,13.6969,13.6969,13.6432,13.6585,68900.0
2009-01-27 13:55:00,17.81,17.82,17.67,17.7,90100.0,13.6585,13.6662,13.5512,13.5742,90100.0
2009-01-27 14:00:00,17.69,17.7,17.57,17.58,120900.0,13.5665,13.5742,13.4745,13.4821,120900.0
2009-01-27 14:05:00,17.58,17.66,17.49,17.64,140000.0,13.4821,13.5435,13.4131,13.5281,140000.0
2009-01-27 14:10:00,17.64,17.66,17.55,17.56,81100.0,13.5281,13.5435,13.4591,13.4668,81100.0
2009-01-27 14:15:00,17.55,17.72,17.5,17.66,195900.0,13.4591,13.5895,13.4208,13.5435,195900.0
2009-01-27 14:20:00,17.66,17.71,17.58,17.71,128300.0,13.5435,13.5818,13.4821,13.5818,128300.0
2009-01-27 14:25:00,17.7,17.72,17.53,17.57,144200.0,13.5742,13.5895,13.4438,13.4745,144200.0
2009-01-27 14:30:00,17.57,17.66,17.53,17.64,81000.0,13.4745,13.5435,13.4438,13.5281,81000.0
2009-01-27 14:35:00,17.65,17.79,17.65,17.72,102200.0,13.5358,13.6432,13.5358,13.5895,102200.0
2009-01-27 14:40:00,17.71,17.75,17.67,17.73,104500.0,13.5818,13.6125,13.5512,13.5972,104500.0
2009-01-27 14:45:00,17.72,17.76,17.64,17.7,63700.0,13.5895,13.6202,13.5281,13.5742,63700.0
2009-01-27 14:50:00,17.7,17.84,17.7,17.76,177100.0,13.5742,13.6815,13.5742,13.6202,177100.0
2009-01-27 14:55:00,17.76,17.79,17.7,17.77,111400.0,13.6202,13.6432,13.5742,13.6278,111400.0
2009-01-27 15:00:00,17.77,17.82,17.61,17.72,305400.0,13.6278,13.6662,13.5051,13.5895,305400.0
2009-01-27 15:05:00,17.72,17.94,17.7,17.94,241700.0,13.5895,13.7582,13.5742,13.7582,241700.0
2009-01-27 15:10:00,17.9,17.97,17.82,17.86,162400.0,13.7275,13.7812,13.6662,13.6969,162400.0
2009-01-27 15:15:00,17.86,17.91,17.82,17.82,114100.0,13.6969,13.7352,13.6662,13.6662,114100.0
2009-01-27 15:20:00,17.81,17.87,17.78,17.82,187700.0,13.6585,13.7045,13.6355,13.6662,187700.0
2009-01-27 15:25:00,17.83,17.94,17.77,17.87,300300.0,13.6739,13.7582,13.6278,13.7045,300300.0
2009-01-27 15:30:00,17.86,17.89,17.8,17.86,240500.0,13.6969,13.7199,13.6509,13.6969,240500.0
2009-01-27 15:35:00,17.87,17.91,17.85,17.9,142500.0,13.7045,13.7352,13.6892,13.7275,142500.0
2009-01-27 15:40:00,17.89,17.92,17.81,17.84,238000.0,13.7199,13.7429,13.6585,13.6815,238000.0
2009-01-27 15:45:00,17.83,17.84,17.69,17.72,253400.0,13.6739,13.6815,13.5665,13.5895,253400.0
2009-01-27 15:50:00,17.72,17.89,17.72,17.86,291100.0,13.5895,13.7199,13.5895,13.6969,291100.0
2009-01-27 15:55:00,17.86,17.91,17.85,17.89,511500.0,13.6969,13.7352,13.6892,13.7199,511500.0
2009-01-28 09:30:00,19.48,19.5,19.1,19.15,380400.0,14.9392,14.9546,14.6478,14.6862,380400.0
2009-01-28 09:35:00,19.15,19.16,18.53,18.59,563500.0,14.6862,14.6938,14.2107,14.2567,563500.0
2009-01-28 09:40:00,18.59,19.1,18.57,18.81,340600.0,14.2567,14.6478,14.2414,14.4254,340600.0
2009-01-28 09:45:00,18.84,19.08,18.81,18.87,235300.0,14.4484,14.6325,14.4254,14.4714,235300.0
2009-01-28 09:50:00,18.87,19.0,18.8,18.8,240000.0,14.4714,14.5711,14.4178,14.4178,240000.0
2009-01-28 09:55:00,18.81,18.96,18.78,18.8,185300.0,14.4254,14.5405,14.4024,14.4178,185300.0
2009-01-28 10:00:00,18.8,19.09,18.79,18.9,248600.0,14.4178,14.6402,14.4101,14.4944,248600.0
2009-01-28 10:05:00,18.9,19.15,18.83,19.14,249400.0,14.4944,14.6862,14.4408,14.6785,249400.0
2009-01-28 10:10:00,19.15,19.16,18.96,18.97,165900.0,14.6862,14.6938,14.5405,14.5481,165900.0
2009-01-28 10:15:00,18.97,19.16,18.89,19.14,181900.0,14.5481,14.6938,14.4868,14.6785,181900.0
2009-01-28 10:20:00,19.15,19.22,19.14,19.14,198400.0,14.6862,14.7399,14.6785,14.6785,198400.0
2009-01-28 10:25:00,19.13,19.13,19.05,19.07,128100.0,14.6708,14.6708,14.6095,14.6248,128100.0
2009-01-28 10:30:00,19.06,19.24,19.06,19.23,188000.0,14.6171,14.7552,14.6171,14.7475,188000.0
2009-01-28 10:35:00,19.23,19.25,19.23,19.25,189500.0,14.7475,14.7629,14.7475,14.7629,189500.0
2009-01-28 10:40:00,19.25,19.26,19.22,19.25,287700.0,14.7629,14.7705,14.7399,14.7629,287700.0
2009-01-28 10:45:00,19.25,19.39,19.24,19.31,196900.0,14.7629,14.8702,14.7552,14.8089,196900.0
2009-01-28 10:50:00,19.31,19.33,19.21,19.32,209400.0,14.8089,14.8242,14.7322,14.8165,209400.0
2009-01-28 10:55:00,19.33,19.67,19.32,19.5,742900.0,14.8242,15.085,14.8165,14.9546,742900.0
2009-01-28 11:00:00,19.5,19.56,19.48,19.52,186700.0,14.9546,15.0006,14.9392,14.9699,186700.0
2009-01-28 11:05:00,19.52,19.85,19.48,19.8,393700.0,14.9699,15.223,14.9392,15.1847,393700.0
2009-01-28 11:10:00,19.8,19.83,19.66,19.75,281700.0,15.1847,15.2077,15.0773,15.1463,281700.0
2009-01-28 11:15:00,19.75,19.94,19.66,19.91,199500.0,15.1463,15.292,15.0773,15.269,199500.0
2009-01-28 11:20:00,19.91,20.09,19.91,20.07,276400.0,15.269,15.4071,15.269,15.3917,276400.0
2009-01-28 11:25:00,20.08,20.2,19.87,19.93,271500.0,15.3994,15.4914,15.2383,15.2844,271500.0
2009-01-28 11:30:00,19.93,19.99,19.89,19.96,228700.0,15.2844,15.3304,15.2537,15.3074,228700.0
2009-01-28 11:35:00,19.95,20.02,19.89,19.9,172100.0,15.2997,15.3534,15.2537,15.2613,172100.0
2009-01-28 11:40:00,19.89,19.99,19.79,19.87,276300.0,15.2537,15.3304,15.177,15.2383,276300.0
2009-01-28 11:45:00,19.87,19.92,19.8,19.83,143700.0,15.2383,15.2767,15.1847,15.2077,143700.0
2009-01-28 11:50:00,19.83,19.93,19.83,19.92,170400.0,15.2077,15.2844,15.2077,15.2767,170400.0
2009-01-28 11:55:00,19.92,19.97,19.9,19.91,97300.0,15.2767,15.315,15.2613,15.269,97300.0
2009-01-28 12:00:00,19.91,20.06,19.91,20.01,228300.0,15.269,15.384,15.269,15.3457,228300.0
2009-01-28 12:05:00,20.01,20.02,19.93,19.99,137300.0,15.3457,15.3534,15.2844,15.3304,137300.0
2009-01-28 12:10:00,19.99,20.0,19.95,19.96,124400.0,15.3304,15.338,15.2997,15.3074,124400.0
2009-01-28 12:15:00,19.97,20.0,19.96,19.98,84500.0,15.315,15.338,15.3074,15.3227,84500.0
2009-01-28 12:20:00,19.97,20.0,19.97,20.0,42900.0,15.315,15.338,15.315,15.338,42900.0
2009-01-28 12:25:00,20.0,20.0,19.99,20.0,59100.0,15.338,15.338,15.3304,15.338,59100.0
2009-01-28 12:30:00,20.0,20.0,19.96,19.98,213800.0,15.338,15.338,15.3074,15.3227,213800.0
2009-01-28 12:35:00,19.98,20.0,19.97,20.0,124900.0,15.3227,15.338,15.315,15.338,124900.0
2009-01-28 12:40:00,20.0,20.0,19.99,20.0,51700.0,15.338,15.338,15.3304,15.338,51700.0
2009-01-28 12:45:00,20.0,20.0,19.99,19.99,52600.0,15.338,15.338,15.3304,15.3304,52600.0
2009-01-28 12:50:00,20.0,20.0,19.99,20.0,57900.0,15.338,15.338,15.3304,15.338,57900.0
2009-01-28 12:55:00,20.0,20.0,19.98,19.99,130300.0,15.338,15.338,15.3227,15.3304,130300.0
2009-01-28 13:00:00,19.99,20.0,19.98,19.99,384400.0,15.3304,15.338,15.3227,15.3304,384400.0
2009-01-28 13:05:00,19.99,20.07,19.98,20.06,317700.0,15.3304,15.3917,15.3227,15.384,317700.0
2009-01-28 13:10:00,20.07,20.09,20.06,20.09,72000.0,15.3917,15.4071,15.384,15.4071,72000.0
2009-01-28 13:15:00,20.09,20.09,20.07,20.09,131500.0,15.4071,15.4071,15.3917,15.4071,131500.0
2009-01-28 13:20:00,20.09,20.46,20.08,20.46,275900.0,15.4071,15.6908,15.3994,15.6908,275900.0
2009-01-28 13:25:00,20.46,20.5,20.0,20.48,273100.0,15.6908,15.7215,15.338,15.7061,273100.0
2009-01-28 13:30:00,20.48,20.75,20.48,20.57,446100.0,15.7061,15.9132,15.7061,15.7752,446100.0
2009-01-28 13:35:00,20.57,20.62,20.43,20.45,210600.0,15.7752,15.8135,15.6678,15.6831,210600.0
2009-01-28 13:40:00,20.46,20.6,20.43,20.6,120700.0,15.6908,15.7982,15.6678,15.7982,120700.0
2009-01-28 13:45:00,20.6,20.8,20.59,20.76,261800.0,15.7982,15.9516,15.7905,15.9209,261800.0
2009-01-28 13:50:00,20.75,20.79,20.41,20.44,320700.0,15.9132,15.9439,15.6525,15.6755,320700.0
2009-01-28 13:55:00,20.44,20.47,20.34,20.38,110900.0,15.6755,15.6985,15.5988,15.6295,110900.0
2009-01-28 14:00:00,20.38,20.41,20.36,20.37,75400.0,15.6295,15.6525,15.6141,15.6218,75400.0
2009-01-28 14:05:00,20.37,20.37,20.26,20.27,103000.0,15.6218,15.6218,15.5374,15.5451,103000.0
2009-01-28 14:10:00,20.27,20.45,20.27,20.43,78900.0,15.5451,15.6831,15.5451,15.6678,78900.0
2009-01-28 14:15:00,20.44,20.75,20.21,20.72,259300.0,15.6755,15.9132,15.4991,15.8902,259300.0
2009-01-28 14:20:00,20.71,20.71,20.29,20.31,261300.0,15.8825,15.8825,15.5604,15.5758,261300.0
2009-01-28 14:25:00,20.32,20.37,20.2,20.27,168000.0,15.5834,15.6218,15.4914,15.5451,168000.0
2009-01-28 14:30:00,20.28,20.35,20.14,20.24,179500.0,15.5528,15.6065,15.4454,15.5221,179500.0
2009-01-28 14:35:00,20.23,20.32,20.08,20.24,177500.0,15.5144,15.5834,15.3994,15.5221,177500.0
2009-01-28 14:40:00,20.23,20.34,20.15,20.31,139300.0,15.5144,15.5988,15.4531,15.5758,139300.0
2009-01-28 14:45:00,20.31,20.38,20.27,20.35,124600.0,15.5758,15.6295,15.5451,15.6065,124600.0
2009-01-28 14:50:00,20.38,20.38,20.06,20.09,173800.0,15.6295,15.6295,15.384,15.4071,173800.0
2009-01-28 14:55:00,20.09,20.36,20.09,20.32,141600.0,15.4071,15.6141,15.4071,15.5834,141600.0
2009-01-28 15:00:00,20.33,20.43,20.3,20.41,188900.0,15.5911,15.6678,15.5681,15.6525,188900.0
2009-01-28 15:05:00,20.4,20.41,20.01,20.16,231800.0,15.6448,15.6525,15.3457,15.4607,231800.0
2009-01-28 15:10:00,20.17,20.26,19.98,19.99,174500.0,15.4684,15.5374,15.3227,15.3304,174500.0
2009-01-28 15:15:00,19.99,20.05,19.91,20.01,214900.0,15.3304,15.3764,15.269,15.3457,214900.0
2009-01-28 15:20:00,20.01,20.09,19.89,19.94,137100.0,15.3457,15.4071,15.2537,15.292,137100.0
2009-01-28 15:25:00,19.94,19.95,19.73,19.83,189400.0,15.292,15.2997,15.131,15.2077,189400.0
2009-01-28 15:30:00,19.83,20.01,19.82,20.0,163100.0,15.2077,15.3457,15.2,15.338,163100.0
2009-01-28 15:35:00,20.01,20.1,19.98,20.07,185500.0,15.3457,15.4147,15.3227,15.3917,185500.0
2009-01-28 15:40:00,20.06,20.15,20.0,20.05,407800.0,15.384,15.4531,15.338,15.3764,407800.0
2009-01-28 15:45:00,20.05,20.3,20.04,20.29,312100.0,15.3764,15.5681,15.3687,15.5604,312100.0
2009-01-28 15:50:00,20.29,20.3,20.17,20.25,315900.0,15.5604,15.5681,15.4684,15.5298,315900.0
2009-01-28 15:55:00,20.25,20.37,20.23,20.31,639200.0,15.5298,15.6218,15.5144,15.5758,639200.0
2009-01-29 09:30:00,19.43,19.8,19.0,19.44,385600.0,14.9009,15.1847,14.5711,14.9086,385600.0
2009-01-29 09:35:00,19.44,19.55,19.0,19.03,270800.0,14.9086,14.9929,14.5711,14.5941,270800.0
2009-01-29 09:40:00,19.03,19.09,19.0,19.0,180300.0,14.5941,14.6402,14.5711,14.5711,180300.0
2009-01-29 09:45:00,19.02,19.02,18.73,18.76,231700.0,14.5865,14.5865,14.3641,14.3871,231700.0
2009-01-29 09:50:00,18.76,18.88,18.59,18.59,153800.0,14.3871,14.4791,14.2567,14.2567,153800.0
2009-01-29 09:55:00,18.58,18.59,18.16,18.36,279400.0,14.249,14.2567,13.9269,14.0803,279400.0
2009-01-29 10:00:00,18.35,18.39,18.2,18.32,239100.0,14.0726,14.1033,13.9576,14.0496,239100.0
2009-01-29 10:05:00,18.32,18.74,18.32,18.64,289800.0,14.0496,14.3717,14.0496,14.295,289800.0
2009-01-29 10:10:00,18.62,18.66,18.48,18.57,147600.0,14.2797,14.3104,14.1723,14.2414,147600.0
2009-01-29 10:15:00,18.57,18.67,18.53,18.55,152200.0,14.2414,14.3181,14.2107,14.226,152200.0
2009-01-29 10:20:00,18.55,18.57,18.33,18.44,185200.0,14.226,14.2414,14.0573,14.1417,185200.0
2009-01-29 10:25:00,18.44,18.62,18.37,18.6,237600.0,14.1417,14.2797,14.088,14.2644,237600.0
2009-01-29 10:30:00,18.6,18.67,18.54,18.64,141100.0,14.2644,14.3181,14.2184,14.295,141100.0
2009-01-29 10:35:00,18.64,18.84,18.63,18.78,110200.0,14.295,14.4484,14.2874,14.4024,110200.0
2009-01-29 10:40:00,18.78,18.82,18.69,18.75,91000.0,14.4024,14.4331,14.3334,14.3794,91000.0
2009-01-29 10:45:00,18.76,18.85,18.72,18.72,103700.0,14.3871,14.4561,14.3564,14.3564,103700.0
2009-01-29 10:50:00,18.72,18.88,18.71,18.83,121700.0,14.3564,14.4791,14.3487,14.4408,121700.0
2009-01-29 10:55:00,18.82,18.9,18.74,18.88,217700.0,14.4331,14.4944,14.3717,14.4791,217700.0
2009-01-29 11:00:00,18.86,18.86,18.66,18.66,119900.0,14.4638,14.4638,14.3104,14.3104,119900.0
2009-01-29 11:05:00,18.66,18.69,18.57,18.6,117600.0,14.3104,14.3334,14.2414,14.2644,117600.0
2009-01-29 11:10:00,18.59,18.76,18.59,18.76,63600.0,14.2567,14.3871,14.2567,14.3871,63600.0
2009-01-29 11:15:00,18.76,18.83,18.7,18.71,71600.0,14.3871,14.4408,14.3411,14.3487,71600.0
2009-01-29 11:20:00,18.72,18.76,18.63,18.63,80500.0,14.3564,14.3871,14.2874,14.2874,80500.0
2009-01-29 11:25:00,18.63,18.63,18.39,18.42,146200.0,14.2874,14.2874,14.1033,14.1263,146200.0
2009-01-29 11:30:00,18.41,18.43,18.29,18.3,126800.0,14.1187,14.134,14.0266,14.0343,126800.0
2009-01-29 11:35:00,18.3,18.31,18.24,18.3,115200.0,14.0343,14.042,13.9883,14.0343,115200.0
2009-01-29 11:40:00,18.3,18.32,18.26,18.26,120000.0,14.0343,14.0496,14.0036,14.0036,120000.0
2009-01-29 11:45:00,18.25,18.27,18.08,18.11,148700.0,13.996,14.0113,13.8656,13.8886,148700.0
2009-01-29 11:50:00,18.12,18.25,18.12,18.18,169800.0,13.8963,13.996,13.8963,13.9423,169800.0
2009-01-29 11:55:00,18.18,18.21,18.15,18.17,203100.0,13.9423,13.9653,13.9193,13.9346,203100.0
2009-01-29 12:00:00,18.17,18.23,18.14,18.16,192100.0,13.9346,13.9806,13.9116,13.9269,192100.0
2009-01-29 12:05:00,18.16,18.17,18.1,18.16,227800.0,13.9269,13.9346,13.8809,13.9269,227800.0
2009-01-29 12:10:00,18.16,18.2,18.13,18.14,152400.0,13.9269,13.9576,13.9039,13.9116,152400.0
2009-01-29 12:15:00,18.13,18.18,18.12,18.15,146300.0,13.9039,13.9423,13.8963,13.9193,146300.0
2009-01-29 12:20:00,18.16,18.17,18.09,18.1,131400.0,13.9269,13.9346,13.8733,13.8809,131400.0
2009-01-29 12:25:00,18.11,18.28,18.1,18.27,169900.0,13.8886,14.019,13.8809,14.0113,169900.0
2009-01-29 12:30:00,18.28,18.3,18.25,18.29,62600.0,14.019,14.0343,13.996,14.0266,62600.0
2009-01-29 12:35:00,18.28,18.3,18.17,18.2,98400.0,14.019,14.0343,13.9346,13.9576,98400.0
2009-01-29 12:40:00,18.19,18.2,18.1,18.14,108300.0,13.9499,13.9576,13.8809,13.9116,108300.0
2009-01-29 12:45:00,18.14,18.15,18.1,18.11,75500.0,13.9116,13.9193,13.8809,13.8886,75500.0
2009-01-29 12:50:00,18.1,18.1,17.98,18.0,163000.0,13.8809,13.8809,13.7889,13.8042,163000.0
2009-01-29 12:55:00,18.0,18.13,17.85,18.02,349600.0,13.8042,13.9039,13.6892,13.8196,349600.0
2009-01-29 13:00:00,18.02,18.02,17.92,18.01,363400.0,13.8196,13.8196,13.7429,13.8119,363400.0
2009-01-29 13:05:00,18.02,18.1,17.94,18.04,115400.0,13.8196,13.8809,13.7582,13.8349,115400.0
2009-01-29 13:10:00,18.03,18.1,17.97,18.01,116200.0,13.8272,13.8809,13.7812,13.8119,116200.0
2009-01-29 13:15:00,18.0,18.02,17.96,17.97,59500.0,13.8042,13.8196,13.7736,13.7812,59500.0
2009-01-29 13:20:00,17.96,17.97,17.85,17.92,91800.0,13.7736,13.7812,13.6892,13.7429,91800.0
2009-01-29 13:25:00,17.92,18.03,17.87,17.96,136700.0,13.7429,13.8272,13.7045,13.7736,136700.0
2009-01-29 13:30:00,17.96,17.98,17.77,17.8,226300.0,13.7736,13.7889,13.6278,13.6509,226300.0
2009-01-29 13:35:00,17.81,17.87,17.6,17.62,282100.0,13.6585,13.7045,13.4975,13.5128,282100.0
2009-01-29 13:40:00,17.62,17.72,17.55,17.59,234500.0,13.5128,13.5895,13.4591,13.4898,234500.0
2009-01-29 13:45:00,17.59,17.66,17.5,17.53,183100.0,13.4898,13.5435,13.4208,13.4438,183100.0
2009-01-29 13:50:00,17.54,17.54,17.25,17.38,330900.0,13.4515,13.4515,13.2291,13.3288,330900.0
2009-01-29 13:55:00,17.39,17.48,17.31,17.37,176300.0,13.3364,13.4054,13.2751,13.3211,176300.0
2009-01-29 14:00:00,17.36,17.4,17.29,17.35,142000.0,13.3134,13.3441,13.2597,13.3057,142000.0
2009-01-29 14:05:00,17.35,17.51,17.34,17.39,145900.0,13.3057,13.4285,13.2981,13.3364,145900.0
2009-01-29 14:10:00,17.4,17.47,17.34,17.46,190300.0,13.3441,13.3978,13.2981,13.3901,190300.0
2009-01-29 14:15:00,17.47,17.47,17.4,17.42,71300.0,13.3978,13.3978,13.3441,13.3594,71300.0
2009-01-29 14:20:00,17.42,17.42,17.25,17.39,219700.0,13.3594,13.3594,13.2291,13.3364,219700.0
2009-01-29 14:25:00,17.4,17.4,17.29,17.34,155000.0,13.3441,13.3441,13.2597,13.2981,155000.0
2009-01-29 14:30:00,17.35,17.35,17.25,17.27,126600.0,13.3057,13.3057,13.2291,13.2444,126600.0
2009-01-29 14:35:00,17.26,17.4,17.17,17.38,194000.0,13.2367,13.3441,13.1677,13.3288,194000.0
2009-01-29 14:40:00,17.37,17.54,17.31,17.4,167200.0,13.3211,13.4515,13.2751,13.3441,167200.0
2009-01-29 14:45:00,17.4,17.4,17.22,17.32,93200.0,13.3441,13.3441,13.206,13.2827,93200.0
2009-01-29 14:50:00,17.31,17.35,17.29,17.35,47900.0,13.2751,13.3057,13.2597,13.3057,47900.0
2009-01-29 14:55:00,17.35,17.39,17.26,17.29,100300.0,13.3057,13.3364,13.2367,13.2597,100300.0
2009-01-29 15:00:00,17.3,17.36,17.29,17.35,273800.0,13.2674,13.3134,13.2597,13.3057,273800.0
2009-01-29 15:05:00,17.34,17.37,17.3,17.33,251000.0,13.2981,13.3211,13.2674,13.2904,251000.0
2009-01-29 15:10:00,17.3,17.34,17.28,17.32,193800.0,13.2674,13.2981,13.2521,13.2827,193800.0
2009-01-29 15:15:00,17.3,17.32,17.16,17.18,217400.0,13.2674,13.2827,13.16,13.1754,217400.0
2009-01-29 15:20:00,17.18,17.21,17.13,17.19,273900.0,13.1754,13.1984,13.137,13.183,273900.0
2009-01-29 15:25:00,17.19,17.19,17.0,17.08,272500.0,13.183,13.183,13.0373,13.0987,272500.0
2009-01-29 15:30:00,17.08,17.09,16.89,16.95,349500.0,13.0987,13.1064,12.953,12.999,349500.0
2009-01-29 15:35:00,16.95,17.01,16.9,16.92,340400.0,12.999,13.045,12.9606,12.976,340400.0
2009-01-29 15:40:00,16.92,17.02,16.88,16.91,389700.0,12.976,13.0527,12.9453,12.9683,389700.0
2009-01-29 15:45:00,16.92,16.94,16.76,16.77,386700.0,12.976,12.9913,12.8533,12.8609,386700.0
2009-01-29 15:50:00,16.77,16.87,16.77,16.84,500800.0,12.8609,12.9376,12.8609,12.9146,500800.0
2009-01-29 15:55:00,16.85,16.93,16.84,16.89,767800.0,12.9223,12.9836,12.9146,12.953,767800.0
2009-01-30 09:30:00,17.24,17.29,16.76,17.09,323000.0,13.2214,13.2597,12.8533,13.1064,323000.0
2009-01-30 09:35:00,17.1,17.4,16.92,17.24,220300.0,13.114,13.3441,12.976,13.2214,220300.0
2009-01-30 09:40:00,17.22,17.22,17.03,17.09,158500.0,13.206,13.206,13.0603,13.1064,158500.0
2009-01-30 09:45:00,17.09,17.34,17.05,17.05,214000.0,13.1064,13.2981,13.0757,13.0757,214000.0
2009-01-30 09:50:00,17.05,17.31,16.96,17.01,179800.0,13.0757,13.2751,13.0067,13.045,179800.0
2009-01-30 09:55:00,17.01,17.16,16.81,16.9,202500.0,13.045,13.16,12.8916,12.9606,202500.0
2009-01-30 10:00:00,16.94,17.08,16.85,17.0,172600.0,12.9913,13.0987,12.9223,13.0373,172600.0
2009-01-30 10:05:00,17.01,17.2,17.0,17.05,153500.0,13.045,13.1907,13.0373,13.0757,153500.0
2009-01-30 10:10:00,17.05,17.06,16.72,16.73,177200.0,13.0757,13.0833,12.8226,12.8303,177200.0
2009-01-30 10:15:00,16.73,16.83,16.58,16.58,229200.0,12.8303,12.907,12.7152,12.7152,229200.0
2009-01-30 10:20:00,16.58,16.75,16.52,16.7,303200.0,12.7152,12.8456,12.6692,12.8073,303200.0
2009-01-30 10:25:00,16.7,16.72,16.43,16.46,168400.0,12.8073,12.8226,12.6002,12.6232,168400.0
2009-01-30 10:30:00,16.46,16.58,16.27,16.55,329000.0,12.6232,12.7152,12.4775,12.6922,329000.0
2009-01-30 10:35:00,16.56,16.68,16.54,16.62,131700.0,12.6999,12.7919,12.6846,12.7459,131700.0
2009-01-30 10:40:00,16.63,16.82,16.6,16.8,121800.0,12.7536,12.8993,12.7306,12.8839,121800.0
2009-01-30 10:45:00,16.81,16.85,16.66,16.67,103700.0,12.8916,12.9223,12.7766,12.7843,103700.0
2009-01-30 10:50:00,16.66,16.81,16.56,16.81,139900.0,12.7766,12.8916,12.6999,12.8916,139900.0
2009-01-30 10:55:00,16.81,16.88,16.75,16.8,93300.0,12.8916,12.9453,12.8456,12.8839,93300.0
2009-01-30 11:00:00,16.79,17.06,16.79,16.99,167900.0,12.8763,13.0833,12.8763,13.0297,167900.0
2009-01-30 11:05:00,16.99,16.99,16.78,16.87,96600.0,13.0297,13.0297,12.8686,12.9376,96600.0
2009-01-30 11:10:00,16.88,16.89,16.82,16.85,50300.0,12.9453,12.953,12.8993,12.9223,50300.0
2009-01-30 11:15:00,16.85,16.85,16.72,16.73,56000.0,12.9223,12.9223,12.8226,12.8303,56000.0
2009-01-30 11:20:00,16.73,16.76,16.63,16.69,76300.0,12.8303,12.8533,12.7536,12.7996,76300.0
2009-01-30 11:25:00,16.69,16.69,16.36,16.47,220600.0,12.7996,12.7996,12.5465,12.6309,220600.0
2009-01-30 11:30:00,16.46,16.6,16.45,16.52,109800.0,12.6232,12.7306,12.6155,12.6692,109800.0
2009-01-30 11:35:00,16.51,16.54,16.48,16.51,105100.0,12.6615,12.6846,12.6385,12.6615,105100.0
2009-01-30 11:40:00,16.5,16.57,16.45,16.49,115500.0,12.6539,12.7076,12.6155,12.6462,115500.0
2009-01-30 11:45:00,16.49,16.61,16.4,16.61,152600.0,12.6462,12.7382,12.5772,12.7382,152600.0
2009-01-30 11:50:00,16.6,16.65,16.5,16.52,131000.0,12.7306,12.7689,12.6539,12.6692,131000.0
2009-01-30 11:55:00,16.52,16.56,16.52,16.53,89100.0,12.6692,12.6999,12.6692,12.6769,89100.0
2009-01-30 12:00:00,16.53,16.56,16.45,16.48,165400.0,12.6769,12.6999,12.6155,12.6385,165400.0
2009-01-30 12:05:00,16.46,16.61,16.42,16.59,114400.0,12.6232,12.7382,12.5925,12.7229,114400.0
2009-01-30 12:10:00,16.59,16.65,16.55,16.64,122700.0,12.7229,12.7689,12.6922,12.7612,122700.0
2009-01-30 12:15:00,16.64,16.66,16.49,16.57,144900.0,12.7612,12.7766,12.6462,12.7076,144900.0
2009-01-30 12:20:00,16.57,16.63,16.54,16.55,76900.0,12.7076,12.7536,12.6846,12.6922,76900.0
2009-01-30 12:25:00,16.55,16.55,16.4,16.41,84400.0,12.6922,12.6922,12.5772,12.5849,84400.0
2009-01-30 12:30:00,16.43,16.46,16.3,16.42,128700.0,12.6002,12.6232,12.5005,12.5925,128700.0
2009-01-30 12:35:00,16.42,16.49,16.35,16.36,106900.0,12.5925,12.6462,12.5388,12.5465,106900.0
2009-01-30 12:40:00,16.36,16.41,16.35,16.38,58700.0,12.5465,12.5849,12.5388,12.5619,58700.0
2009-01-30 12:45:00,16.38,16.51,16.36,16.49,94600.0,12.5619,12.6615,12.5465,12.6462,94600.0
2009-01-30 12:50:00,16.49,16.49,16.29,16.31,241800.0,12.6462,12.6462,12.4928,12.5082,241800.0
2009-01-30 12:55:00,16.32,16.4,16.27,16.37,174300.0,12.5158,12.5772,12.4775,12.5542,174300.0
2009-01-30 13:00:00,16.37,16.5,16.31,16.5,102800.0,12.5542,12.6539,12.5082,12.6539,102800.0
2009-01-30 13:05:00,16.5,16.6,16.47,16.59,149200.0,12.6539,12.7306,12.6309,12.7229,149200.0
2009-01-30 13:10:00,16.59,16.61,16.51,16.6,111900.0,12.7229,12.7382,12.6615,12.7306,111900.0
2009-01-30 13:15:00,16.58,16.6,16.39,16.46,104500.0,12.7152,12.7306,12.5695,12.6232,104500.0
2009-01-30 13:20:00,16.45,16.47,16.36,16.36,103400.0,12.6155,12.6309,12.5465,12.5465,103400.0
2009-01-30 13:25:00,16.37,16.38,16.1,16.21,245200.0,12.5542,12.5619,12.3471,12.4315,245200.0
2009-01-30 13:30:00,16.2,16.2,16.02,16.11,206800.0,12.4238,12.4238,12.2858,12.3548,206800.0
2009-01-30 13:35:00,16.1,16.11,15.97,16.0,278500.0,12.3471,12.3548,12.2474,12.2704,278500.0
2009-01-30 13:40:00,16.01,16.07,15.95,15.98,222000.0,12.2781,12.3241,12.2321,12.2551,222000.0
2009-01-30 13:45:00,15.98,16.07,15.97,15.99,182700.0,12.2551,12.3241,12.2474,12.2628,182700.0
2009-01-30 13:50:00,16.0,16.06,15.9,15.9,211800.0,12.2704,12.3164,12.1937,12.1937,211800.0
2009-01-30 13:55:00,15.91,16.08,15.86,16.01,227200.0,12.2014,12.3318,12.1631,12.2781,227200.0
2009-01-30 14:00:00,16.02,16.16,16.01,16.07,199100.0,12.2858,12.3931,12.2781,12.3241,199100.0
2009-01-30 14:05:00,16.07,16.07,15.93,15.94,166300.0,12.3241,12.3241,12.2167,12.2244,166300.0
2009-01-30 14:10:00,15.93,16.01,15.9,15.97,113800.0,12.2167,12.2781,12.1937,12.2474,113800.0
2009-01-30 14:15:00,15.98,15.98,15.88,15.97,119400.0,12.2551,12.2551,12.1784,12.2474,119400.0
2009-01-30 14:20:00,15.97,15.99,15.8,15.87,149000.0,12.2474,12.2628,12.117,12.1707,149000.0
2009-01-30 14:25:00,15.88,16.11,15.86,16.07,213600.0,12.1784,12.3548,12.1631,12.3241,213600.0
2009-01-30 14:30:00,16.07,16.1,15.96,16.01,121600.0,12.3241,12.3471,12.2398,12.2781,121600.0
2009-01-30 14:35:00,16.0,16.08,15.99,15.99,127000.0,12.2704,12.3318,12.2628,12.2628,127000.0
2009-01-30 14:40:00,15.99,15.99,15.87,15.87,130600.0,12.2628,12.2628,12.1707,12.1707,130600.0
2009-01-30 14:45:00,15.87,15.88,15.81,15.84,132700.0,12.1707,12.1784,12.1247,12.1477,132700.0
2009-01-30 14:50:00,15.84,15.88,15.71,15.71,168200.0,12.1477,12.1784,12.048,12.048,168200.0
2009-01-30 14:55:00,15.71,15.92,15.69,15.86,272200.0,12.048,12.2091,12.0327,12.1631,272200.0
2009-01-30 15:00:00,15.86,16.0,15.79,15.8,259200.0,12.1631,12.2704,12.1094,12.117,259200.0
2009-01-30 15:05:00,15.8,15.85,15.75,15.75,164900.0,12.117,12.1554,12.0787,12.0787,164900.0
2009-01-30 15:10:00,15.75,15.89,15.7,15.83,185800.0,12.0787,12.1861,12.0404,12.1401,185800.0
2009-01-30 15:15:00,15.83,15.85,15.68,15.72,189000.0,12.1401,12.1554,12.025,12.0557,189000.0
2009-01-30 15:20:00,15.72,15.75,15.63,15.66,188800.0,12.0557,12.0787,11.9867,12.0097,188800.0
2009-01-30 15:25:00,15.67,15.8,15.61,15.62,233900.0,12.0174,12.117,11.9713,11.979,233900.0
2009-01-30 15:30:00,15.6,15.64,15.51,15.56,247300.0,11.9637,11.9943,11.8946,11.933,247300.0
2009-01-30 15:35:00,15.56,15.64,15.51,15.61,309100.0,11.933,11.9943,11.8946,11.9713,309100.0
2009-01-30 15:40:00,15.61,15.79,15.58,15.75,494800.0,11.9713,12.1094,11.9483,12.0787,494800.0
2009-01-30 15:45:00,15.75,15.9,15.7,15.85,343600.0,12.0787,12.1937,12.0404,12.1554,343600.0
2009-01-30 15:50:00,15.86,15.94,15.75,15.86,570700.0,12.1631,12.2244,12.0787,12.1631,570700.0
2009-01-30 15:55:00,15.85,15.87,15.79,15.86,579900.0,12.1554,12.1707,12.1094,12.1631,579900.0
2009-02-02 09:30:00,15.67,15.7,15.2,15.51,239900.0,12.0174,12.0404,11.6569,11.8946,239900.0
2009-02-02 09:35:00,15.5,16.05,15.5,15.8,230000.0,11.887,12.3088,11.887,12.117,230000.0
2009-02-02 09:40:00,15.79,16.1,15.4,16.08,261500.0,12.1094,12.3471,11.8103,12.3318,261500.0
2009-02-02 09:45:00,16.08,16.26,15.86,16.21,307500.0,12.3318,12.4698,12.1631,12.4315,307500.0
2009-02-02 09:50:00,16.22,16.48,16.0,16.03,280200.0,12.4391,12.6385,12.2704,12.2934,280200.0
2009-02-02 09:55:00,16.02,16.06,15.86,16.05,216000.0,12.2858,12.3164,12.1631,12.3088,216000.0
2009-02-02 10:00:00,16.05,16.15,15.99,16.0,241100.0,12.3088,12.3855,12.2628,12.2704,241100.0
2009-02-02 10:05:00,16.0,16.24,15.99,16.14,290400.0,12.2704,12.4545,12.2628,12.3778,290400.0
2009-02-02 10:10:00,16.14,16.19,16.09,16.11,194600.0,12.3778,12.4161,12.3394,12.3548,194600.0
2009-02-02 10:15:00,16.1,16.2,16.1,16.11,314400.0,12.3471,12.4238,12.3471,12.3548,314400.0
2009-02-02 10:20:00,16.12,16.4,16.11,16.4,183000.0,12.3625,12.5772,12.3548,12.5772,183000.0
2009-02-02 10:25:00,16.39,16.48,16.29,16.36,319300.0,12.5695,12.6385,12.4928,12.5465,319300.0
2009-02-02 10:30:00,16.35,16.37,16.13,16.24,270300.0,12.5388,12.5542,12.3701,12.4545,270300.0
2009-02-02 10:35:00,16.25,16.34,16.17,16.27,254500.0,12.4622,12.5312,12.4008,12.4775,254500.0
2009-02-02 10:40:00,16.27,16.3,16.16,16.16,92100.0,12.4775,12.5005,12.3931,12.3931,92100.0
2009-02-02 10:45:00,16.16,16.31,16.14,16.31,142500.0,12.3931,12.5082,12.3778,12.5082,142500.0
2009-02-02 10:50:00,16.31,16.34,16.16,16.2,144300.0,12.5082,12.5312,12.3931,12.4238,144300.0
2009-02-02 10:55:00,16.2,16.21,16.1,16.18,164800.0,12.4238,12.4315,12.3471,12.4085,164800.0
2009-02-02 11:00:00,16.17,16.2,15.99,15.99,134400.0,12.4008,12.4238,12.2628,12.2628,134400.0
2009-02-02 11:05:00,15.99,16.09,15.97,16.08,140500.0,12.2628,12.3394,12.2474,12.3318,140500.0
2009-02-02 11:10:00,16.09,16.13,16.06,16.06,83700.0,12.3394,12.3701,12.3164,12.3164,83700.0
2009-02-02 11:15:00,16.07,16.18,16.01,16.15,127100.0,12.3241,12.4085,12.2781,12.3855,127100.0
2009-02-02 11:20:00,16.15,16.15,16.03,16.09,84500.0,12.3855,12.3855,12.2934,12.3394,84500.0
2009-02-02 11:25:00,16.09,16.16,16.08,16.15,129600.0,12.3394,12.3931,12.3318,12.3855,129600.0
2009-02-02 11:30:00,16.16,16.26,16.13,16.25,142800.0,12.3931,12.4698,12.3701,12.4622,142800.0
2009-02-02 11:35:00,16.25,16.31,16.23,16.3,139900.0,12.4622,12.5082,12.4468,12.5005,139900.0
2009-02-02 11:40:00,16.29,16.31,16.24,16.31,140800.0,12.4928,12.5082,12.4545,12.5082,140800.0
2009-02-02 11:45:00,16.31,16.4,16.29,16.34,232700.0,12.5082,12.5772,12.4928,12.5312,232700.0
2009-02-02 11:50:00,16.35,16.43,16.32,16.39,161500.0,12.5388,12.6002,12.5158,12.5695,161500.0
2009-02-02 11:55:00,16.4,16.42,16.32,16.39,347500.0,12.5772,12.5925,12.5158,12.5695,347500.0
2009-02-02 12:00:00,16.39,16.6,16.38,16.49,226100.0,12.5695,12.7306,12.5619,12.6462,226100.0
2009-02-02 12:05:00,16.49,16.57,16.47,16.56,360000.0,12.6462,12.7076,12.6309,12.6999,360000.0
2009-02-02 12:10:00,16.57,16.6,16.53,16.53,135900.0,12.7076,12.7306,12.6769,12.6769,135900.0
2009-02-02 12:15:00,16.53,16.55,16.45,16.52,207100.0,12.6769,12.6922,12.6155,12.6692,207100.0
2009-02-02 12:20:00,16.53,16.55,16.47,16.5,143800.0,12.6769,12.6922,12.6309,12.6539,143800.0
2009-02-02 12:25:00,16.49,16.59,16.49,16.58,162100.0,12.6462,12.7229,12.6462,12.7152,162100.0
2009-02-02 12:30:00,16.58,16.79,16.58,16.73,208700.0,12.7152,12.8763,12.7152,12.8303,208700.0
2009-02-02 12:35:00,16.72,16.83,16.64,16.82,147400.0,12.8226,12.907,12.7612,12.8993,147400.0
2009-02-02 12:40:00,16.82,16.84,16.76,16.8,109700.0,12.8993,12.9146,12.8533,12.8839,109700.0
2009-02-02 12:45:00,16.8,16.8,16.58,16.59,173300.0,12.8839,12.8839,12.7152,12.7229,173300.0
2009-02-02 12:50:00,16.58,16.63,16.47,16.49,146800.0,12.7152,12.7536,12.6309,12.6462,146800.0
2009-02-02 12:55:00,16.49,16.66,16.48,16.55,180400.0,12.6462,12.7766,12.6385,12.6922,180400.0
2009-02-02 13:00:00,16.55,16.59,16.5,16.51,113800.0,12.6922,12.7229,12.6539,12.6615,113800.0
2009-02-02 13:05:00,16.51,16.51,16.41,16.44,154600.0,12.6615,12.6615,12.5849,12.6079,154600.0
2009-02-02 13:10:00,16.44,16.45,16.22,16.27,189700.0,12.6079,12.6155,12.4391,12.4775,189700.0
2009-02-02 13:15:00,16.26,16.26,16.2,16.24,102100.0,12.4698,12.4698,12.4238,12.4545,102100.0
2009-02-02 13:20:00,16.24,16.27,16.05,16.06,206300.0,12.4545,12.4775,12.3088,12.3164,206300.0
2009-02-02 13:25:00,16.06,16.15,16.06,16.09,99600.0,12.3164,12.3855,12.3164,12.3394,99600.0
2009-02-02 13:30:00,16.1,16.1,15.99,16.06,237400.0,12.3471,12.3471,12.2628,12.3164,237400.0
2009-02-02 13:35:00,16.07,16.22,16.07,16.22,120400.0,12.3241,12.4391,12.3241,12.4391,120400.0
2009-02-02 13:40:00,16.22,16.32,16.22,16.24,105100.0,12.4391,12.5158,12.4391,12.4545,105100.0
2009-02-02 13:45:00,16.24,16.35,16.24,16.3,130300.0,12.4545,12.5388,12.4545,12.5005,130300.0
2009-02-02 13:50:00,16.3,16.31,16.11,16.11,113400.0,12.5005,12.5082,12.3548,12.3548,113400.0
2009-02-02 13:55:00,16.11,16.12,16.0,16.07,179200.0,12.3548,12.3625,12.2704,12.3241,179200.0
2009-02-02 14:00:00,16.07,16.16,16.07,16.13,197800.0,12.3241,12.3931,12.3241,12.3701,197800.0
2009-02-02 14:05:00,16.13,16.2,16.13,16.19,83700.0,12.3701,12.4238,12.3701,12.4161,83700.0
2009-02-02 14:10:00,16.19,16.22,16.14,16.21,96000.0,12.4161,12.4391,12.3778,12.4315,96000.0
2009-02-02 14:15:00,16.2,16.39,16.2,16.35,186300.0,12.4238,12.5695,12.4238,12.5388,186300.0
2009-02-02 14:20:00,16.35,16.38,16.29,16.33,170000.0,12.5388,12.5619,12.4928,12.5235,170000.0
2009-02-02 14:25:00,16.33,16.34,16.22,16.22,157600.0,12.5235,12.5312,12.4391,12.4391,157600.0
2009-02-02 14:30:00,16.23,16.26,16.09,16.1,206500.0,12.4468,12.4698,12.3394,12.3471,206500.0
2009-02-02 14:35:00,16.1,16.15,16.04,16.06,146900.0,12.3471,12.3855,12.3011,12.3164,146900.0
2009-02-02 14:40:00,16.07,16.25,16.06,16.23,194900.0,12.3241,12.4622,12.3164,12.4468,194900.0
2009-02-02 14:45:00,16.23,16.24,16.15,16.17,138600.0,12.4468,12.4545,12.3855,12.4008,138600.0
2009-02-02 14:50:00,16.16,16.25,16.13,16.23,164300.0,12.3931,12.4622,12.3701,12.4468,164300.0
2009-02-02 14:55:00,16.23,16.27,16.19,16.2,213200.0,12.4468,12.4775,12.4161,12.4238,213200.0
2009-02-02 15:00:00,16.19,16.37,16.19,16.37,171000.0,12.4161,12.5542,12.4161,12.5542,171000.0
2009-02-02 15:05:00,16.38,16.43,16.34,16.39,539700.0,12.5619,12.6002,12.5312,12.5695,539700.0
2009-02-02 15:10:00,16.39,16.4,16.34,16.36,243100.0,12.5695,12.5772,12.5312,12.5465,243100.0
2009-02-02 15:15:00,16.37,16.4,16.32,16.39,204600.0,12.5542,12.5772,12.5158,12.5695,204600.0
2009-02-02 15:20:00,16.39,16.49,16.37,16.39,222400.0,12.5695,12.6462,12.5542,12.5695,222400.0
2009-02-02 15:25:00,16.39,16.5,16.36,16.5,177000.0,12.5695,12.6539,12.5465,12.6539,177000.0
2009-02-02 15:30:00,16.5,16.67,16.5,16.66,263200.0,12.6539,12.7843,12.6539,12.7766,263200.0
2009-02-02 15:35:00,16.67,16.83,16.6,16.79,540200.0,12.7843,12.907,12.7306,12.8763,540200.0
2009-02-02 15:40:00,16.8,17.0,16.79,16.95,625500.0,12.8839,13.0373,12.8763,12.999,625500.0
2009-02-02 15:45:00,16.94,16.96,16.73,16.76,360500.0,12.9913,13.0067,12.8303,12.8533,360500.0
2009-02-02 15:50:00,16.76,16.79,16.71,16.75,376300.0,12.8533,12.8763,12.8149,12.8456,376300.0
2009-02-02 15:55:00,16.75,16.84,16.74,16.82,647700.0,12.8456,12.9146,12.8379,12.8993,647700.0
2009-02-03 09:30:00,16.87,17.1,16.47,16.69,287500.0,12.9376,13.114,12.6309,12.7996,287500.0
2009-02-03 09:35:00,16.7,16.85,16.43,16.47,260500.0,12.8073,12.9223,12.6002,12.6309,260500.0
2009-02-03 09:40:00,16.47,16.5,16.13,16.17,634100.0,12.6309,12.6539,12.3701,12.4008,634100.0
2009-02-03 09:45:00,16.17,16.31,16.11,16.3,250700.0,12.4008,12.5082,12.3548,12.5005,250700.0
2009-02-03 09:50:00,16.3,16.42,16.11,16.28,172300.0,12.5005,12.5925,12.3548,12.4852,172300.0
2009-02-03 09:55:00,16.28,16.4,16.23,16.35,254500.0,12.4852,12.5772,12.4468,12.5388,254500.0
2009-02-03 10:00:00,16.36,16.56,16.35,16.46,291500.0,12.5465,12.6999,12.5388,12.6232,291500.0
2009-02-03 10:05:00,16.46,16.53,16.42,16.45,228800.0,12.6232,12.6769,12.5925,12.6155,228800.0
2009-02-03 10:10:00,16.45,16.52,16.36,16.44,235200.0,12.6155,12.6692,12.5465,12.6079,235200.0
2009-02-03 10:15:00,16.44,16.52,16.19,16.19,444500.0,12.6079,12.6692,12.4161,12.4161,444500.0
2009-02-03 10:20:00,16.2,16.34,16.14,16.17,282700.0,12.4238,12.5312,12.3778,12.4008,282700.0
2009-02-03 10:25:00,16.17,16.36,16.12,16.28,256300.0,12.4008,12.5465,12.3625,12.4852,256300.0
2009-02-03 10:30:00,16.28,16.39,16.25,16.29,151100.0,12.4852,12.5695,12.4622,12.4928,151100.0
2009-02-03 10:35:00,16.29,16.4,16.23,16.24,181000.0,12.4928,12.5772,12.4468,12.4545,181000.0
2009-02-03 10:40:00,16.25,16.38,16.23,16.36,112000.0,12.4622,12.5619,12.4468,12.5465,112000.0
2009-02-03 10:45:00,16.36,16.45,16.36,16.37,192500.0,12.5465,12.6155,12.5465,12.5542,192500.0
2009-02-03 10:50:00,16.38,16.42,16.33,16.39,181600.0,12.5619,12.5925,12.5235,12.5695,181600.0
2009-02-03 10:55:00,16.38,16.39,16.3,16.35,126300.0,12.5619,12.5695,12.5005,12.5388,126300.0
2009-02-03 11:00:00,16.34,16.35,16.24,16.33,78500.0,12.5312,12.5388,12.4545,12.5235,78500.0
2009-02-03 11:05:00,16.32,16.41,16.29,16.29,161500.0,12.5158,12.5849,12.4928,12.4928,161500.0
2009-02-03 11:10:00,16.29,16.32,16.23,16.24,131200.0,12.4928,12.5158,12.4468,12.4545,131200.0
2009-02-03 11:15:00,16.24,16.28,16.19,16.22,243300.0,12.4545,12.4852,12.4161,12.4391,243300.0
2009-02-03 11:20:00,16.22,16.23,15.92,15.92,348500.0,12.4391,12.4468,12.2091,12.2091,348500.0
2009-02-03 11:25:00,15.92,15.93,15.73,15.83,432000.0,12.2091,12.2167,12.0634,12.1401,432000.0
2009-02-03 11:30:00,15.83,16.05,15.83,16.05,259100.0,12.1401,12.3088,12.1401,12.3088,259100.0
2009-02-03 11:35:00,16.05,16.08,15.85,15.9,211400.0,12.3088,12.3318,12.1554,12.1937,211400.0
2009-02-03 11:40:00,15.9,16.02,15.82,16.01,165800.0,12.1937,12.2858,12.1324,12.2781,165800.0
2009-02-03 11:45:00,16.01,16.01,15.92,16.0,92100.0,12.2781,12.2781,12.2091,12.2704,92100.0
2009-02-03 11:50:00,16.0,16.07,15.99,16.04,165200.0,12.2704,12.3241,12.2628,12.3011,165200.0
2009-02-03 11:55:00,16.04,16.05,15.9,16.02,241000.0,12.3011,12.3088,12.1937,12.2858,241000.0
2009-02-03 12:00:00,16.02,16.11,15.96,15.97,238200.0,12.2858,12.3548,12.2398,12.2474,238200.0
2009-02-03 12:05:00,15.96,16.08,15.94,15.95,248500.0,12.2398,12.3318,12.2244,12.2321,248500.0
2009-02-03 12:10:00,15.94,16.03,15.86,15.89,303300.0,12.2244,12.2934,12.1631,12.1861,303300.0
2009-02-03 12:15:00,15.89,16.03,15.84,15.9,250200.0,12.1861,12.2934,12.1477,12.1937,250200.0
2009-02-03 12:20:00,15.91,15.99,15.9,15.93,166600.0,12.2014,12.2628,12.1937,12.2167,166600.0
2009-02-03 12:25:00,15.94,15.97,15.92,15.93,146100.0,12.2244,12.2474,12.2091,12.2167,146100.0
2009-02-03 12:30:00,15.94,15.98,15.91,15.96,200800.0,12.2244,12.2551,12.2014,12.2398,200800.0
2009-02-03 12:35:00,15.96,15.97,15.86,15.88,173200.0,12.2398,12.2474,12.1631,12.1784,173200.0
2009-02-03 12:40:00,15.88,15.95,15.86,15.93,135400.0,12.1784,12.2321,12.1631,12.2167,135400.0
2009-02-03 12:45:00,15.94,15.96,15.88,15.89,137000.0,12.2244,12.2398,12.1784,12.1861,137000.0
2009-02-03 12:50:00,15.88,15.89,15.77,15.77,206500.0,12.1784,12.1861,12.094,12.094,206500.0
2009-02-03 12:55:00,15.78,15.78,15.63,15.64,258400.0,12.1017,12.1017,11.9867,11.9943,258400.0
2009-02-03 13:00:00,15.64,15.68,15.6,15.61,160300.0,11.9943,12.025,11.9637,11.9713,160300.0
2009-02-03 13:05:00,15.61,15.67,15.56,15.61,198100.0,11.9713,12.0174,11.933,11.9713,198100.0
2009-02-03 13:10:00,15.61,15.61,15.52,15.55,317100.0,11.9713,11.9713,11.9023,11.9253,317100.0
2009-02-03 13:15:00,15.55,15.57,15.51,15.54,392500.0,11.9253,11.9407,11.8946,11.9177,392500.0
2009-02-03 13:20:00,15.53,15.56,15.51,15.51,219400.0,11.91,11.933,11.8946,11.8946,219400.0
2009-02-03 13:25:00,15.52,15.56,15.47,15.52,306500.0,11.9023,11.933,11.864,11.9023,306500.0
2009-02-03 13:30:00,15.52,15.53,15.43,15.48,276500.0,11.9023,11.91,11.8333,11.8716,276500.0
2009-02-03 13:35:00,15.48,15.52,15.46,15.46,291800.0,11.8716,11.9023,11.8563,11.8563,291800.0
2009-02-03 13:40:00,15.46,15.49,15.33,15.41,339200.0,11.8563,11.8793,11.7566,11.818,339200.0
2009-02-03 13:45:00,15.41,15.46,15.24,15.26,312300.0,11.818,11.8563,11.6876,11.7029,312300.0
2009-02-03 13:50:00,15.26,15.28,15.07,15.17,491300.0,11.7029,11.7183,11.5572,11.6339,491300.0
2009-02-03 13:55:00,15.16,15.27,15.12,15.18,288300.0,11.6262,11.7106,11.5956,11.6416,288300.0
2009-02-03 14:00:00,15.18,15.19,14.83,14.84,548500.0,11.6416,11.6492,11.3732,11.3808,548500.0
2009-02-03 14:05:00,14.84,15.17,14.82,15.15,580700.0,11.3808,11.6339,11.3655,11.6186,580700.0
2009-02-03 14:10:00,15.15,15.34,15.12,15.28,385700.0,11.6186,11.7643,11.5956,11.7183,385700.0
2009-02-03 14:15:00,15.28,15.28,15.13,15.2,300000.0,11.7183,11.7183,11.6032,11.6569,300000.0
2009-02-03 14:20:00,15.19,15.23,15.13,15.15,331100.0,11.6492,11.6799,11.6032,11.6186,331100.0
2009-02-03 14:25:00,15.15,15.27,15.12,15.13,299000.0,11.6186,11.7106,11.5956,11.6032,299000.0
2009-02-03 14:30:00,15.14,15.18,15.07,15.09,455900.0,11.6109,11.6416,11.5572,11.5725,455900.0
2009-02-03 14:35:00,15.1,15.15,14.97,15.12,450300.0,11.5802,11.6186,11.4805,11.5956,450300.0
2009-02-03 14:40:00,15.11,15.24,15.11,15.19,227200.0,11.5879,11.6876,11.5879,11.6492,227200.0
2009-02-03 14:45:00,15.2,15.27,15.06,15.16,315800.0,11.6569,11.7106,11.5495,11.6262,315800.0
2009-02-03 14:50:00,15.16,15.2,15.02,15.06,240800.0,11.6262,11.6569,11.5189,11.5495,240800.0
2009-02-03 14:55:00,15.06,15.08,14.98,15.05,286600.0,11.5495,11.5649,11.4882,11.5419,286600.0
2009-02-03 15:00:00,15.05,15.07,14.89,14.91,382800.0,11.5419,11.5572,11.4192,11.4345,382800.0
2009-02-03 15:05:00,14.91,15.07,14.82,15.03,600800.0,11.4345,11.5572,11.3655,11.5265,600800.0
2009-02-03 15:10:00,15.01,15.19,15.01,15.15,351400.0,11.5112,11.6492,11.5112,11.6186,351400.0
2009-02-03 15:15:00,15.16,15.3,15.11,15.21,319800.0,11.6262,11.7336,11.5879,11.6646,319800.0
2009-02-03 15:20:00,15.22,15.41,15.2,15.38,377000.0,11.6722,11.818,11.6569,11.7949,377000.0
2009-02-03 15:25:00,15.39,15.39,15.23,15.24,320500.0,11.8026,11.8026,11.6799,11.6876,320500.0
2009-02-03 15:30:00,15.24,15.35,15.21,15.21,323800.0,11.6876,11.7719,11.6646,11.6646,323800.0
2009-02-03 15:35:00,15.2,15.2,15.03,15.15,408300.0,11.6569,11.6569,11.5265,11.6186,408300.0
2009-02-03 15:40:00,15.14,15.17,14.88,14.88,535600.0,11.6109,11.6339,11.4115,11.4115,535600.0
2009-02-03 15:45:00,14.87,14.99,14.86,14.96,484100.0,11.4038,11.4959,11.3962,11.4729,484100.0
2009-02-03 15:50:00,14.96,15.07,14.96,15.0,579000.0,11.4729,11.5572,11.4729,11.5035,579000.0
2009-02-03 15:55:00,15.0,15.03,14.97,15.02,842800.0,11.5035,11.5265,11.4805,11.5189,842800.0
2009-02-04 09:30:00,15.49,15.78,15.16,15.17,425100.0,11.8793,12.1017,11.6262,11.6339,425100.0
2009-02-04 09:35:00,15.17,15.25,14.87,15.02,327900.0,11.6339,11.6953,11.4038,11.5189,327900.0
2009-02-04 09:40:00,15.02,15.04,14.64,14.68,235900.0,11.5189,11.5342,11.2274,11.2581,235900.0
2009-02-04 09:45:00,14.68,14.75,14.34,14.65,482600.0,11.2581,11.3118,10.9974,11.2351,482600.0
2009-02-04 09:50:00,14.66,14.96,14.56,14.86,504100.0,11.2428,11.4729,11.1661,11.3962,504100.0
2009-02-04 09:55:00,14.85,14.91,14.58,14.75,236700.0,11.3885,11.4345,11.1814,11.3118,236700.0
2009-02-04 10:00:00,14.75,15.25,14.75,15.17,559300.0,11.3118,11.6953,11.3118,11.6339,559300.0
2009-02-04 10:05:00,15.17,15.24,15.14,15.16,227800.0,11.6339,11.6876,11.6109,11.6262,227800.0
2009-02-04 10:10:00,15.16,15.28,15.13,15.15,372800.0,11.6262,11.7183,11.6032,11.6186,372800.0
2009-02-04 10:15:00,15.16,15.23,14.87,14.94,240700.0,11.6262,11.6799,11.4038,11.4575,240700.0
2009-02-04 10:20:00,14.94,15.04,14.8,14.9,164900.0,11.4575,11.5342,11.3501,11.4268,164900.0
2009-02-04 10:25:00,14.9,15.05,14.9,14.95,149500.0,11.4268,11.5419,11.4268,11.4652,149500.0
2009-02-04 10:30:00,14.94,15.13,14.89,14.96,265300.0,11.4575,11.6032,11.4192,11.4729,265300.0
2009-02-04 10:35:00,14.96,15.08,14.82,14.83,202300.0,11.4729,11.5649,11.3655,11.3732,202300.0
2009-02-04 10:40:00,14.83,14.92,14.82,14.87,239900.0,11.3732,11.4422,11.3655,11.4038,239900.0
2009-02-04 10:45:00,14.88,14.93,14.84,14.89,133200.0,11.4115,11.4498,11.3808,11.4192,133200.0
2009-02-04 10:50:00,14.89,14.91,14.8,14.85,214300.0,11.4192,11.4345,11.3501,11.3885,214300.0
2009-02-04 10:55:00,14.85,14.91,14.8,14.85,111200.0,11.3885,11.4345,11.3501,11.3885,111200.0
2009-02-04 11:00:00,14.85,14.87,14.75,14.82,149000.0,11.3885,11.4038,11.3118,11.3655,149000.0
2009-02-04 11:05:00,14.82,14.9,14.8,14.88,119200.0,11.3655,11.4268,11.3501,11.4115,119200.0
2009-02-04 11:10:00,14.89,14.9,14.8,14.9,159200.0,11.4192,11.4268,11.3501,11.4268,159200.0
2009-02-04 11:15:00,14.9,14.94,14.79,14.94,195600.0,11.4268,11.4575,11.3425,11.4575,195600.0
2009-02-04 11:20:00,14.94,15.02,14.88,15.02,194700.0,11.4575,11.5189,11.4115,11.5189,194700.0
2009-02-04 11:25:00,15.02,15.11,14.93,14.97,135400.0,11.5189,11.5879,11.4498,11.4805,135400.0
2009-02-04 11:30:00,14.97,15.12,14.97,15.12,77500.0,11.4805,11.5956,11.4805,11.5956,77500.0
2009-02-04 11:35:00,15.12,15.12,14.99,15.11,94200.0,11.5956,11.5956,11.4959,11.5879,94200.0
2009-02-04 11:40:00,15.1,15.3,15.1,15.15,282100.0,11.5802,11.7336,11.5802,11.6186,282100.0
2009-02-04 11:45:00,15.14,15.15,15.04,15.14,126200.0,11.6109,11.6186,11.5342,11.6109,126200.0
2009-02-04 11:50:00,15.13,15.13,15.06,15.07,57000.0,11.6032,11.6032,11.5495,11.5572,57000.0
2009-02-04 11:55:00,15.06,15.13,15.03,15.03,65600.0,11.5495,11.6032,11.5265,11.5265,65600.0
2009-02-04 12:00:00,15.03,15.25,15.03,15.25,84000.0,11.5265,11.6953,11.5265,11.6953,84000.0
2009-02-04 12:05:00,15.25,15.27,15.12,15.13,75000.0,11.6953,11.7106,11.5956,11.6032,75000.0
2009-02-04 12:10:00,15.14,15.23,15.08,15.14,72300.0,11.6109,11.6799,11.5649,11.6109,72300.0
2009-02-04 12:15:00,15.15,15.21,15.12,15.2,55800.0,11.6186,11.6646,11.5956,11.6569,55800.0
2009-02-04 12:20:00,15.21,15.24,15.05,15.09,139500.0,11.6646,11.6876,11.5419,11.5725,139500.0
2009-02-04 12:25:00,15.09,15.17,15.08,15.11,55400.0,11.5725,11.6339,11.5649,11.5879,55400.0
2009-02-04 12:30:00,15.11,15.19,15.08,15.17,49300.0,11.5879,11.6492,11.5649,11.6339,49300.0
2009-02-04 12:35:00,15.17,15.18,15.08,15.08,52200.0,11.6339,11.6416,11.5649,11.5649,52200.0
2009-02-04 12:40:00,15.08,15.19,15.08,15.15,57800.0,11.5649,11.6492,11.5649,11.6186,57800.0
2009-02-04 12:45:00,15.15,15.19,15.09,15.14,44800.0,11.6186,11.6492,11.5725,11.6109,44800.0
2009-02-04 12:50:00,15.15,15.16,14.95,15.01,110900.0,11.6186,11.6262,11.4652,11.5112,110900.0
2009-02-04 12:55:00,14.99,15.03,14.96,15.03,45700.0,11.4959,11.5265,11.4729,11.5265,45700.0
2009-02-04 13:00:00,15.03,15.04,14.85,14.88,87600.0,11.5265,11.5342,11.3885,11.4115,87600.0
2009-02-04 13:05:00,14.87,15.0,14.85,15.0,85800.0,11.4038,11.5035,11.3885,11.5035,85800.0
2009-02-04 13:10:00,14.98,15.0,14.83,14.86,94200.0,11.4882,11.5035,11.3732,11.3962,94200.0
2009-02-04 13:15:00,14.87,14.95,14.86,14.88,60500.0,11.4038,11.4652,11.3962,11.4115,60500.0
2009-02-04 13:20:00,14.88,14.97,14.83,14.96,52000.0,11.4115,11.4805,11.3732,11.4729,52000.0
2009-02-04 13:25:00,14.97,15.05,14.95,14.99,67300.0,11.4805,11.5419,11.4652,11.4959,67300.0
2009-02-04 13:30:00,14.99,15.01,14.91,14.92,93900.0,11.4959,11.5112,11.4345,11.4422,93900.0
2009-02-04 13:35:00,14.91,14.96,14.77,14.78,117100.0,11.4345,11.4729,11.3271,11.3348,117100.0
2009-02-04 13:40:00,14.77,14.82,14.69,14.7,133400.0,11.3271,11.3655,11.2658,11.2735,133400.0
2009-02-04 13:45:00,14.7,14.7,14.41,14.41,327100.0,11.2735,11.2735,11.0511,11.0511,327100.0
2009-02-04 13:50:00,14.42,14.56,14.41,14.45,242200.0,11.0587,11.1661,11.0511,11.0817,242200.0
2009-02-04 13:55:00,14.45,14.75,14.43,14.74,279700.0,11.0817,11.3118,11.0664,11.3041,279700.0
2009-02-04 14:00:00,14.73,14.73,14.65,14.69,107100.0,11.2965,11.2965,11.2351,11.2658,107100.0
2009-02-04 14:05:00,14.69,14.78,14.63,14.66,176500.0,11.2658,11.3348,11.2198,11.2428,176500.0
2009-02-04 14:10:00,14.66,14.72,14.59,14.64,120800.0,11.2428,11.2888,11.1891,11.2274,120800.0
2009-02-04 14:15:00,14.64,14.72,14.54,14.62,124900.0,11.2274,11.2888,11.1508,11.2121,124900.0
2009-02-04 14:20:00,14.62,14.67,14.5,14.56,147400.0,11.2121,11.2504,11.1201,11.1661,147400.0
2009-02-04 14:25:00,14.54,14.61,14.46,14.54,97300.0,11.1508,11.2044,11.0894,11.1508,97300.0
2009-02-04 14:30:00,14.54,14.58,14.47,14.58,144400.0,11.1508,11.1814,11.0971,11.1814,144400.0
2009-02-04 14:35:00,14.58,14.64,14.57,14.63,86800.0,11.1814,11.2274,11.1738,11.2198,86800.0
2009-02-04 14:40:00,14.64,14.7,14.6,14.62,66400.0,11.2274,11.2735,11.1968,11.2121,66400.0
2009-02-04 14:45:00,14.62,14.63,14.56,14.58,106800.0,11.2121,11.2198,11.1661,11.1814,106800.0
2009-02-04 14:50:00,14.58,14.6,14.44,14.53,132500.0,11.1814,11.1968,11.0741,11.1431,132500.0
2009-02-04 14:55:00,14.53,14.76,14.44,14.73,230200.0,11.1431,11.3195,11.0741,11.2965,230200.0
2009-02-04 15:00:00,14.73,14.77,14.57,14.77,153400.0,11.2965,11.3271,11.1738,11.3271,153400.0
2009-02-04 15:05:00,14.78,14.8,14.62,14.73,111900.0,11.3348,11.3501,11.2121,11.2965,111900.0
2009-02-04 15:10:00,14.73,14.75,14.5,14.53,104600.0,11.2965,11.3118,11.1201,11.1431,104600.0
2009-02-04 15:15:00,14.54,14.74,14.54,14.72,100400.0,11.1508,11.3041,11.1508,11.2888,100400.0
2009-02-04 15:20:00,14.71,14.71,14.49,14.5,147500.0,11.2811,11.2811,11.1124,11.1201,147500.0
2009-02-04 15:25:00,14.49,14.54,14.38,14.4,253600.0,11.1124,11.1508,11.028,11.0434,253600.0
2009-02-04 15:30:00,14.39,14.48,14.38,14.48,209400.0,11.0357,11.1047,11.028,11.1047,209400.0
2009-02-04 15:35:00,14.48,14.56,14.46,14.55,245900.0,11.1047,11.1661,11.0894,11.1584,245900.0
2009-02-04 15:40:00,14.55,14.65,14.55,14.59,240300.0,11.1584,11.2351,11.1584,11.1891,240300.0
2009-02-04 15:45:00,14.58,14.63,14.56,14.56,456100.0,11.1814,11.2198,11.1661,11.1661,456100.0
2009-02-04 15:50:00,14.56,14.61,14.49,14.56,320300.0,11.1661,11.2044,11.1124,11.1661,320300.0
2009-02-04 15:55:00,14.56,14.57,14.5,14.53,440800.0,11.1661,11.1738,11.1201,11.1431,440800.0
2009-02-05 09:30:00,14.36,14.84,14.21,14.22,269800.0,11.0127,11.3808,10.8977,10.9053,269800.0
2009-02-05 09:35:00,14.24,14.48,14.08,14.47,192800.0,10.9207,11.1047,10.798,11.0971,192800.0
2009-02-05 09:40:00,14.47,14.5,14.2,14.43,151000.0,11.0971,11.1201,10.89,11.0664,151000.0
2009-02-05 09:45:00,14.41,14.43,14.1,14.19,143600.0,11.0511,11.0664,10.8133,10.8823,143600.0
2009-02-05 09:50:00,14.19,14.2,13.93,13.98,314200.0,10.8823,10.89,10.6829,10.7213,314200.0
2009-02-05 09:55:00,13.97,14.05,13.91,13.97,249200.0,10.7136,10.775,10.6676,10.7136,249200.0
2009-02-05 10:00:00,13.97,14.1,13.95,14.06,269200.0,10.7136,10.8133,10.6983,10.7826,269200.0
2009-02-05 10:05:00,14.07,14.08,13.95,14.0,306200.0,10.7903,10.798,10.6983,10.7366,306200.0
2009-02-05 10:10:00,13.99,14.1,13.99,14.09,297300.0,10.729,10.8133,10.729,10.8056,297300.0
2009-02-05 10:15:00,14.09,14.09,13.98,13.99,220800.0,10.8056,10.8056,10.7213,10.729,220800.0
2009-02-05 10:20:00,13.99,14.06,13.92,13.98,253600.0,10.729,10.7826,10.6753,10.7213,253600.0
2009-02-05 10:25:00,13.99,14.01,13.92,13.97,284700.0,10.729,10.7443,10.6753,10.7136,284700.0
2009-02-05 10:30:00,13.97,13.97,13.76,13.95,357600.0,10.7136,10.7136,10.5526,10.6983,357600.0
2009-02-05 10:35:00,13.95,13.97,13.82,13.94,206100.0,10.6983,10.7136,10.5986,10.6906,206100.0
2009-02-05 10:40:00,13.94,14.0,13.92,14.0,255400.0,10.6906,10.7366,10.6753,10.7366,255400.0
2009-02-05 10:45:00,13.99,14.04,13.96,14.03,311000.0,10.729,10.7673,10.7059,10.7596,311000.0
2009-02-05 10:50:00,14.04,14.16,13.92,14.07,444400.0,10.7673,10.8593,10.6753,10.7903,444400.0
2009-02-05 10:55:00,14.07,14.18,14.03,14.13,322700.0,10.7903,10.8747,10.7596,10.8363,322700.0
2009-02-05 11:00:00,14.14,14.35,14.12,14.34,248900.0,10.844,11.005,10.8287,10.9974,248900.0
2009-02-05 11:05:00,14.35,14.44,14.28,14.4,285200.0,11.005,11.0741,10.9514,11.0434,285200.0
2009-02-05 11:10:00,14.39,14.44,14.19,14.25,219400.0,11.0357,11.0741,10.8823,10.9284,219400.0
2009-02-05 11:15:00,14.26,14.3,14.13,14.16,134500.0,10.936,10.9667,10.8363,10.8593,134500.0
2009-02-05 11:20:00,14.16,14.21,14.01,14.16,196600.0,10.8593,10.8977,10.7443,10.8593,196600.0
2009-02-05 11:25:00,14.16,14.24,14.12,14.2,233800.0,10.8593,10.9207,10.8287,10.89,233800.0
2009-02-05 11:30:00,14.19,14.45,14.18,14.39,235900.0,10.8823,11.0817,10.8747,11.0357,235900.0
2009-02-05 11:35:00,14.39,14.5,14.28,14.3,181600.0,11.0357,11.1201,10.9514,10.9667,181600.0
2009-02-05 11:40:00,14.3,14.32,14.22,14.23,114800.0,10.9667,10.982,10.9053,10.913,114800.0
2009-02-05 11:45:00,14.24,14.36,14.21,14.35,78500.0,10.9207,11.0127,10.8977,11.005,78500.0
2009-02-05 11:50:00,14.35,14.46,14.35,14.43,150300.0,11.005,11.0894,11.005,11.0664,150300.0
2009-02-05 11:55:00,14.42,14.52,14.42,14.51,156200.0,11.0587,11.1354,11.0587,11.1277,156200.0
2009-02-05 12:00:00,14.52,14.68,14.52,14.55,174200.0,11.1354,11.2581,11.1354,11.1584,174200.0
2009-02-05 12:05:00,14.55,14.82,14.55,14.64,308800.0,11.1584,11.3655,11.1584,11.2274,308800.0
2009-02-05 12:10:00,14.64,14.73,14.57,14.59,214200.0,11.2274,11.2965,11.1738,11.1891,214200.0
2009-02-05 12:15:00,14.58,14.64,14.46,14.48,107000.0,11.1814,11.2274,11.0894,11.1047,107000.0
2009-02-05 12:20:00,14.49,14.55,14.43,14.55,110100.0,11.1124,11.1584,11.0664,11.1584,110100.0
2009-02-05 12:25:00,14.55,14.6,14.46,14.46,144200.0,11.1584,11.1968,11.0894,11.0894,144200.0
2009-02-05 12:30:00,14.47,14.56,14.41,14.45,124100.0,11.0971,11.1661,11.0511,11.0817,124100.0
2009-02-05 12:35:00,14.46,14.51,14.4,14.42,139700.0,11.0894,11.1277,11.0434,11.0587,139700.0
2009-02-05 12:40:00,14.41,14.49,14.34,14.48,196800.0,11.0511,11.1124,10.9974,11.1047,196800.0
2009-02-05 12:45:00,14.48,14.57,14.44,14.47,120500.0,11.1047,11.1738,11.0741,11.0971,120500.0
2009-02-05 12:50:00,14.47,14.5,14.41,14.48,137000.0,11.0971,11.1201,11.0511,11.1047,137000.0
2009-02-05 12:55:00,14.49,14.71,14.49,14.7,257400.0,11.1124,11.2811,11.1124,11.2735,257400.0
2009-02-05 13:00:00,14.7,14.75,14.68,14.7,202400.0,11.2735,11.3118,11.2581,11.2735,202400.0
2009-02-05 13:05:00,14.69,14.91,14.65,14.91,164200.0,11.2658,11.4345,11.2351,11.4345,164200.0
2009-02-05 13:10:00,14.91,15.11,14.86,15.06,411800.0,11.4345,11.5879,11.3962,11.5495,411800.0
2009-02-05 13:15:00,15.06,15.06,14.91,14.93,457400.0,11.5495,11.5495,11.4345,11.4498,457400.0
2009-02-05 13:20:00,14.93,15.0,14.87,14.88,188100.0,11.4498,11.5035,11.4038,11.4115,188100.0
2009-02-05 13:25:00,14.88,14.98,14.82,14.91,107000.0,11.4115,11.4882,11.3655,11.4345,107000.0
2009-02-05 13:30:00,14.92,15.0,14.85,14.89,114000.0,11.4422,11.5035,11.3885,11.4192,114000.0
2009-02-05 13:35:00,14.88,14.93,14.8,14.82,90200.0,11.4115,11.4498,11.3501,11.3655,90200.0
2009-02-05 13:40:00,14.82,14.98,14.74,14.96,112400.0,11.3655,11.4882,11.3041,11.4729,112400.0
2009-02-05 13:45:00,14.97,14.99,14.82,14.9,113300.0,11.4805,11.4959,11.3655,11.4268,113300.0
2009-02-05 13:50:00,14.9,14.9,14.76,14.81,106400.0,11.4268,11.4268,11.3195,11.3578,106400.0
2009-02-05 13:55:00,14.81,14.81,14.61,14.66,101800.0,11.3578,11.3578,11.2044,11.2428,101800.0
2009-02-05 14:00:00,14.67,14.87,14.66,14.81,109100.0,11.2504,11.4038,11.2428,11.3578,109100.0
2009-02-05 14:05:00,14.81,14.93,14.81,14.85,125200.0,11.3578,11.4498,11.3578,11.3885,125200.0
2009-02-05 14:10:00,14.85,14.87,14.75,14.77,81800.0,11.3885,11.4038,11.3118,11.3271,81800.0
2009-02-05 14:15:00,14.78,14.83,14.72,14.74,100200.0,11.3348,11.3732,11.2888,11.3041,100200.0
2009-02-05 14:20:00,14.74,14.87,14.74,14.83,193300.0,11.3041,11.4038,11.3041,11.3732,193300.0
2009-02-05 14:25:00,14.83,15.01,14.79,15.0,181300.0,11.3732,11.5112,11.3425,11.5035,181300.0
2009-02-05 14:30:00,15.0,15.01,14.92,15.0,164400.0,11.5035,11.5112,11.4422,11.5035,164400.0
2009-02-05 14:35:00,15.0,15.0,14.92,14.94,158300.0,11.5035,11.5035,11.4422,11.4575,158300.0
2009-02-05 14:40:00,14.94,15.0,14.84,14.96,123300.0,11.4575,11.5035,11.3808,11.4729,123300.0
2009-02-05 14:45:00,14.96,14.97,14.85,14.89,182100.0,11.4729,11.4805,11.3885,11.4192,182100.0
2009-02-05 14:50:00,14.9,14.9,14.63,14.73,233500.0,11.4268,11.4268,11.2198,11.2965,233500.0
2009-02-05 14:55:00,14.73,14.73,14.49,14.62,272500.0,11.2965,11.2965,11.1124,11.2121,272500.0
2009-02-05 15:00:00,14.6,14.69,14.45,14.45,137100.0,11.1968,11.2658,11.0817,11.0817,137100.0
2009-02-05 15:05:00,14.45,14.47,14.38,14.4,211600.0,11.0817,11.0971,11.028,11.0434,211600.0
2009-02-05 15:10:00,14.4,14.5,14.37,14.44,213200.0,11.0434,11.1201,11.0204,11.0741,213200.0
2009-02-05 15:15:00,14.44,14.46,14.3,14.31,205600.0,11.0741,11.0894,10.9667,10.9744,205600.0
2009-02-05 15:20:00,14.31,14.41,14.31,14.35,135200.0,10.9744,11.0511,10.9744,11.005,135200.0
2009-02-05 15:25:00,14.35,14.56,14.34,14.53,234800.0,11.005,11.1661,10.9974,11.1431,234800.0
2009-02-05 15:30:00,14.53,14.61,14.4,14.42,239300.0,11.1431,11.2044,11.0434,11.0587,239300.0
2009-02-05 15:35:00,14.43,14.5,14.3,14.36,253600.0,11.0664,11.1201,10.9667,11.0127,253600.0
2009-02-05 15:40:00,14.36,14.44,14.31,14.35,343300.0,11.0127,11.0741,10.9744,11.005,343300.0
2009-02-05 15:45:00,14.35,14.36,14.15,14.22,437700.0,11.005,11.0127,10.8517,10.9053,437700.0
2009-02-05 15:50:00,14.22,14.25,14.2,14.21,494300.0,10.9053,10.9284,10.89,10.8977,494300.0
2009-02-05 15:55:00,14.21,14.24,14.2,14.21,725700.0,10.8977,10.9207,10.89,10.8977,725700.0
2009-02-06 09:30:00,14.35,14.75,14.15,14.56,310600.0,11.2897,11.6043,11.1323,11.4549,310600.0
2009-02-06 09:35:00,14.55,14.74,14.38,14.52,266200.0,11.447,11.5965,11.3133,11.4234,266200.0
2009-02-06 09:40:00,14.52,14.54,14.14,14.28,274200.0,11.4234,11.4391,11.1244,11.2346,274200.0
2009-02-06 09:45:00,14.29,14.61,14.29,14.48,329100.0,11.2424,11.4942,11.2424,11.3919,329100.0
2009-02-06 09:50:00,14.49,14.63,14.46,14.61,221300.0,11.3998,11.5099,11.3762,11.4942,221300.0
2009-02-06 09:55:00,14.62,14.9,14.62,14.81,384600.0,11.5021,11.7224,11.5021,11.6516,384600.0
2009-02-06 10:00:00,14.83,14.9,14.67,14.73,277200.0,11.6673,11.7224,11.5414,11.5886,277200.0
2009-02-06 10:05:00,14.72,14.83,14.63,14.69,274400.0,11.5807,11.6673,11.5099,11.5571,274400.0
2009-02-06 10:10:00,14.69,14.74,14.57,14.67,291100.0,11.5571,11.5965,11.4627,11.5414,291100.0
2009-02-06 10:15:00,14.68,14.7,14.52,14.62,170000.0,11.5493,11.565,11.4234,11.5021,170000.0
2009-02-06 10:20:00,14.62,14.71,14.59,14.65,95500.0,11.5021,11.5729,11.4785,11.5257,95500.0
2009-02-06 10:25:00,14.64,14.76,14.6,14.71,132400.0,11.5178,11.6122,11.4863,11.5729,132400.0
2009-02-06 10:30:00,14.7,14.77,14.67,14.77,111100.0,11.565,11.6201,11.5414,11.6201,111100.0
2009-02-06 10:35:00,14.76,14.9,14.74,14.88,127700.0,11.6122,11.7224,11.5965,11.7066,127700.0
2009-02-06 10:40:00,14.88,14.88,14.81,14.85,109900.0,11.7066,11.7066,11.6516,11.683,109900.0
2009-02-06 10:45:00,14.85,14.96,14.85,14.92,141100.0,11.683,11.7696,11.683,11.7381,141100.0
2009-02-06 10:50:00,14.93,15.0,14.85,15.0,189800.0,11.746,11.801,11.683,11.801,189800.0
2009-02-06 10:55:00,14.99,15.08,14.85,14.88,231200.0,11.7932,11.864,11.683,11.7066,231200.0
2009-02-06 11:00:00,14.88,15.04,14.88,15.01,174900.0,11.7066,11.8325,11.7066,11.8089,174900.0
2009-02-06 11:05:00,15.01,15.23,14.99,15.17,466600.0,11.8089,11.982,11.7932,11.9348,466600.0
2009-02-06 11:10:00,15.18,15.3,15.17,15.3,309400.0,11.9426,12.0371,11.9348,12.0371,309400.0
2009-02-06 11:15:00,15.3,15.46,15.3,15.35,347400.0,12.0371,12.1629,12.0371,12.0764,347400.0
2009-02-06 11:20:00,15.36,15.36,15.23,15.26,295200.0,12.0843,12.0843,11.982,12.0056,295200.0
2009-02-06 11:25:00,15.26,15.31,15.23,15.24,250400.0,12.0056,12.0449,11.982,11.9898,250400.0
2009-02-06 11:30:00,15.23,15.24,15.08,15.08,191600.0,11.982,11.9898,11.864,11.864,191600.0
2009-02-06 11:35:00,15.08,15.08,14.85,14.91,205800.0,11.864,11.864,11.683,11.7302,205800.0
2009-02-06 11:40:00,14.91,14.97,14.86,14.87,238700.0,11.7302,11.7774,11.6909,11.6988,238700.0
2009-02-06 11:45:00,14.87,14.9,14.71,14.9,203200.0,11.6988,11.7224,11.5729,11.7224,203200.0
2009-02-06 11:50:00,14.89,14.9,14.7,14.84,156800.0,11.7145,11.7224,11.565,11.6752,156800.0
2009-02-06 11:55:00,14.83,14.93,14.81,14.83,122600.0,11.6673,11.746,11.6516,11.6673,122600.0
2009-02-06 12:00:00,14.84,14.84,14.71,14.73,122000.0,11.6752,11.6752,11.5729,11.5886,122000.0
2009-02-06 12:05:00,14.73,14.75,14.66,14.71,162900.0,11.5886,11.6043,11.5335,11.5729,162900.0
2009-02-06 12:10:00,14.71,14.75,14.54,14.62,191000.0,11.5729,11.6043,11.4391,11.5021,191000.0
2009-02-06 12:15:00,14.62,14.62,14.37,14.43,438100.0,11.5021,11.5021,11.3054,11.3526,438100.0
2009-02-06 12:20:00,14.43,14.59,14.38,14.59,305400.0,11.3526,11.4785,11.3133,11.4785,305400.0
2009-02-06 12:25:00,14.59,14.6,14.48,14.52,138000.0,11.4785,11.4863,11.3919,11.4234,138000.0
2009-02-06 12:30:00,14.53,14.61,14.52,14.6,131900.0,11.4313,11.4942,11.4234,11.4863,131900.0
2009-02-06 12:35:00,14.6,14.7,14.58,14.65,220400.0,11.4863,11.565,11.4706,11.5257,220400.0
2009-02-06 12:40:00,14.65,14.74,14.65,14.68,113500.0,11.5257,11.5965,11.5257,11.5493,113500.0
2009-02-06 12:45:00,14.68,14.73,14.65,14.72,235200.0,11.5493,11.5886,11.5257,11.5807,235200.0
2009-02-06 12:50:00,14.72,14.74,14.64,14.65,187100.0,11.5807,11.5965,11.5178,11.5257,187100.0
2009-02-06 12:55:00,14.65,14.82,14.65,14.73,196700.0,11.5257,11.6594,11.5257,11.5886,196700.0
2009-02-06 13:00:00,14.71,14.78,14.68,14.7,164800.0,11.5729,11.6279,11.5493,11.565,164800.0
2009-02-06 13:05:00,14.71,14.82,14.71,14.72,193100.0,11.5729,11.6594,11.5729,11.5807,193100.0
2009-02-06 13:10:00,14.73,14.78,14.72,14.75,91800.0,11.5886,11.6279,11.5807,11.6043,91800.0
2009-02-06 13:15:00,14.76,14.94,14.75,14.93,319900.0,11.6122,11.7538,11.6043,11.746,319900.0
2009-02-06 13:20:00,14.94,14.95,14.88,14.93,183800.0,11.7538,11.7617,11.7066,11.746,183800.0
2009-02-06 13:25:00,14.92,14.95,14.8,14.89,216100.0,11.7381,11.7617,11.6437,11.7145,216100.0
2009-02-06 13:30:00,14.9,14.92,14.87,14.9,154600.0,11.7224,11.7381,11.6988,11.7224,154600.0
2009-02-06 13:35:00,14.91,14.98,14.9,14.95,287700.0,11.7302,11.7853,11.7224,11.7617,287700.0
2009-02-06 13:40:00,14.95,14.95,14.8,14.81,168400.0,11.7617,11.7617,11.6437,11.6516,168400.0
2009-02-06 13:45:00,14.82,14.9,14.82,14.85,81300.0,11.6594,11.7224,11.6594,11.683,81300.0
2009-02-06 13:50:00,14.86,14.88,14.84,14.86,41100.0,11.6909,11.7066,11.6752,11.6909,41100.0
2009-02-06 13:55:00,14.86,14.88,14.78,14.78,86300.0,11.6909,11.7066,11.6279,11.6279,86300.0
2009-02-06 14:00:00,14.78,14.79,14.72,14.72,280100.0,11.6279,11.6358,11.5807,11.5807,280100.0
2009-02-06 14:05:00,14.73,14.73,14.65,14.7,184800.0,11.5886,11.5886,11.5257,11.565,184800.0
2009-02-06 14:10:00,14.7,14.87,14.69,14.87,128900.0,11.565,11.6988,11.5571,11.6988,128900.0
2009-02-06 14:15:00,14.87,14.87,14.65,14.7,129000.0,11.6988,11.6988,11.5257,11.565,129000.0
2009-02-06 14:20:00,14.7,14.77,14.63,14.72,184500.0,11.565,11.6201,11.5099,11.5807,184500.0
2009-02-06 14:25:00,14.72,14.76,14.65,14.68,131100.0,11.5807,11.6122,11.5257,11.5493,131100.0
2009-02-06 14:30:00,14.68,14.71,14.65,14.7,177000.0,11.5493,11.5729,11.5257,11.565,177000.0
2009-02-06 14:35:00,14.7,14.76,14.56,14.59,220400.0,11.565,11.6122,11.4549,11.4785,220400.0
2009-02-06 14:40:00,14.6,14.64,14.55,14.57,182100.0,11.4863,11.5178,11.447,11.4627,182100.0
2009-02-06 14:45:00,14.56,14.64,14.53,14.57,120500.0,11.4549,11.5178,11.4313,11.4627,120500.0
2009-02-06 14:50:00,14.57,14.58,14.44,14.58,220100.0,11.4627,11.4706,11.3605,11.4706,220100.0
2009-02-06 14:55:00,14.58,14.63,14.54,14.58,174100.0,11.4706,11.5099,11.4391,11.4706,174100.0
2009-02-06 15:00:00,14.58,14.61,14.38,14.38,193300.0,11.4706,11.4942,11.3133,11.3133,193300.0
2009-02-06 15:05:00,14.39,14.52,14.36,14.41,185600.0,11.3211,11.4234,11.2975,11.3369,185600.0
2009-02-06 15:10:00,14.42,14.48,14.38,14.39,206900.0,11.3447,11.3919,11.3133,11.3211,206900.0
2009-02-06 15:15:00,14.4,14.46,14.39,14.43,128700.0,11.329,11.3762,11.3211,11.3526,128700.0
2009-02-06 15:20:00,14.43,14.62,14.39,14.55,225600.0,11.3526,11.5021,11.3211,11.447,225600.0
2009-02-06 15:25:00,14.55,14.58,14.41,14.45,277100.0,11.447,11.4706,11.3369,11.3683,277100.0
2009-02-06 15:30:00,14.45,14.53,14.39,14.52,242800.0,11.3683,11.4313,11.3211,11.4234,242800.0
2009-02-06 15:35:00,14.53,14.56,14.45,14.49,305800.0,11.4313,11.4549,11.3683,11.3998,305800.0
2009-02-06 15:40:00,14.49,14.66,14.49,14.58,255400.0,11.3998,11.5335,11.3998,11.4706,255400.0
2009-02-06 15:45:00,14.58,14.62,14.46,14.49,432800.0,11.4706,11.5021,11.3762,11.3998,432800.0
2009-02-06 15:50:00,14.49,14.66,14.49,14.51,441900.0,11.3998,11.5335,11.3998,11.4155,441900.0
2009-02-06 15:55:00,14.51,14.54,14.43,14.52,596400.0,11.4155,11.4391,11.3526,11.4234,596400.0
2009-02-09 09:30:00,14.49,14.5,14.12,14.47,169800.0,11.3998,11.4077,11.1087,11.3841,169800.0
2009-02-09 09:35:00,14.45,14.51,14.2,14.47,162700.0,11.3683,11.4155,11.1716,11.3841,162700.0
2009-02-09 09:40:00,14.49,14.64,14.39,14.47,186500.0,11.3998,11.5178,11.3211,11.3841,186500.0
2009-02-09 09:45:00,14.46,14.75,14.4,14.69,184500.0,11.3762,11.6043,11.329,11.5571,184500.0
2009-02-09 09:50:00,14.67,14.86,14.66,14.76,278100.0,11.5414,11.6909,11.5335,11.6122,278100.0
2009-02-09 09:55:00,14.76,15.07,14.75,15.02,273300.0,11.6122,11.8561,11.6043,11.8168,273300.0
2009-02-09 10:00:00,15.03,15.06,14.96,15.0,403200.0,11.8246,11.8482,11.7696,11.801,403200.0
2009-02-09 10:05:00,15.01,15.01,14.81,14.84,320800.0,11.8089,11.8089,11.6516,11.6752,320800.0
2009-02-09 10:10:00,14.83,14.96,14.8,14.87,177100.0,11.6673,11.7696,11.6437,11.6988,177100.0
2009-02-09 10:15:00,14.87,14.94,14.82,14.82,103600.0,11.6988,11.7538,11.6594,11.6594,103600.0
2009-02-09 10:20:00,14.82,14.95,14.81,14.9,74200.0,11.6594,11.7617,11.6516,11.7224,74200.0
2009-02-09 10:25:00,14.9,15.01,14.89,14.96,267200.0,11.7224,11.8089,11.7145,11.7696,267200.0
2009-02-09 10:30:00,14.96,14.98,14.92,14.95,123000.0,11.7696,11.7853,11.7381,11.7617,123000.0
2009-02-09 10:35:00,14.95,15.26,14.94,15.26,419900.0,11.7617,12.0056,11.7538,12.0056,419900.0
2009-02-09 10:40:00,15.25,15.47,15.21,15.41,354500.0,11.9977,12.1708,11.9662,12.1236,354500.0
2009-02-09 10:45:00,15.42,15.67,15.41,15.52,434600.0,12.1315,12.3281,12.1236,12.2101,434600.0
2009-02-09 10:50:00,15.52,15.54,15.32,15.33,162300.0,12.2101,12.2259,12.0528,12.0607,162300.0
2009-02-09 10:55:00,15.33,15.54,15.3,15.46,103600.0,12.0607,12.2259,12.0371,12.1629,103600.0
2009-02-09 11:00:00,15.45,15.53,15.39,15.42,144600.0,12.1551,12.218,12.1079,12.1315,144600.0
2009-02-09 11:05:00,15.41,15.44,15.32,15.44,135200.0,12.1236,12.1472,12.0528,12.1472,135200.0
2009-02-09 11:10:00,15.44,15.47,15.37,15.41,87500.0,12.1472,12.1708,12.0921,12.1236,87500.0
2009-02-09 11:15:00,15.42,15.49,15.39,15.41,112100.0,12.1315,12.1865,12.1079,12.1236,112100.0
2009-02-09 11:20:00,15.4,15.45,15.33,15.4,121300.0,12.1157,12.1551,12.0607,12.1157,121300.0
2009-02-09 11:25:00,15.39,15.63,15.39,15.53,210000.0,12.1079,12.2967,12.1079,12.218,210000.0
2009-02-09 11:30:00,15.53,15.53,15.36,15.38,141300.0,12.218,12.218,12.0843,12.1,141300.0
2009-02-09 11:35:00,15.38,15.46,15.37,15.37,77800.0,12.1,12.1629,12.0921,12.0921,77800.0
2009-02-09 11:40:00,15.37,15.37,15.25,15.27,108700.0,12.0921,12.0921,11.9977,12.0135,108700.0
2009-02-09 11:45:00,15.26,15.35,15.26,15.31,58300.0,12.0056,12.0764,12.0056,12.0449,58300.0
2009-02-09 11:50:00,15.32,15.32,15.26,15.27,62600.0,12.0528,12.0528,12.0056,12.0135,62600.0
2009-02-09 11:55:00,15.26,15.36,15.26,15.36,72600.0,12.0056,12.0843,12.0056,12.0843,72600.0
2009-02-09 12:00:00,15.35,15.38,15.29,15.3,71700.0,12.0764,12.1,12.0292,12.0371,71700.0
2009-02-09 12:05:00,15.29,15.3,15.17,15.2,106400.0,12.0292,12.0371,11.9348,11.9584,106400.0
2009-02-09 12:10:00,15.19,15.24,15.14,15.14,60200.0,11.9505,11.9898,11.9112,11.9112,60200.0
2009-02-09 12:15:00,15.14,15.27,15.13,15.22,83500.0,11.9112,12.0135,11.9033,11.9741,83500.0
2009-02-09 12:20:00,15.22,15.26,15.19,15.22,85100.0,11.9741,12.0056,11.9505,11.9741,85100.0
2009-02-09 12:25:00,15.22,15.35,15.21,15.33,89800.0,11.9741,12.0764,11.9662,12.0607,89800.0
2009-02-09 12:30:00,15.34,15.37,15.28,15.35,57700.0,12.0685,12.0921,12.0213,12.0764,57700.0
2009-02-09 12:35:00,15.35,15.36,15.26,15.3,43200.0,12.0764,12.0843,12.0056,12.0371,43200.0
2009-02-09 12:40:00,15.3,15.36,15.24,15.25,60100.0,12.0371,12.0843,11.9898,11.9977,60100.0
2009-02-09 12:45:00,15.25,15.32,15.25,15.3,33700.0,11.9977,12.0528,11.9977,12.0371,33700.0
2009-02-09 12:50:00,15.3,15.42,15.29,15.42,95300.0,12.0371,12.1315,12.0292,12.1315,95300.0
2009-02-09 12:55:00,15.42,15.46,15.37,15.37,62100.0,12.1315,12.1629,12.0921,12.0921,62100.0
2009-02-09 13:00:00,15.37,15.42,15.36,15.38,36300.0,12.0921,12.1315,12.0843,12.1,36300.0
2009-02-09 13:05:00,15.37,15.42,15.36,15.39,57300.0,12.0921,12.1315,12.0843,12.1079,57300.0
2009-02-09 13:10:00,15.39,15.41,15.37,15.37,30100.0,12.1079,12.1236,12.0921,12.0921,30100.0
2009-02-09 13:15:00,15.38,15.4,15.33,15.33,50600.0,12.1,12.1157,12.0607,12.0607,50600.0
2009-02-09 13:20:00,15.33,15.33,15.28,15.31,53800.0,12.0607,12.0607,12.0213,12.0449,53800.0
2009-02-09 13:25:00,15.3,15.3,15.24,15.26,50500.0,12.0371,12.0371,11.9898,12.0056,50500.0
2009-02-09 13:30:00,15.26,15.26,15.21,15.23,125700.0,12.0056,12.0056,11.9662,11.982,125700.0
2009-02-09 13:35:00,15.22,15.24,15.18,15.22,245600.0,11.9741,11.9898,11.9426,11.9741,245600.0
2009-02-09 13:40:00,15.22,15.23,15.2,15.22,82500.0,11.9741,11.982,11.9584,11.9741,82500.0
2009-02-09 13:45:00,15.22,15.26,15.19,15.22,150700.0,11.9741,12.0056,11.9505,11.9741,150700.0
2009-02-09 13:50:00,15.21,15.22,15.19,15.19,43800.0,11.9662,11.9741,11.9505,11.9505,43800.0
2009-02-09 13:55:00,15.19,15.22,15.16,15.22,46800.0,11.9505,11.9741,11.9269,11.9741,46800.0
2009-02-09 14:00:00,15.22,15.27,15.2,15.2,112800.0,11.9741,12.0135,11.9584,11.9584,112800.0
2009-02-09 14:05:00,15.2,15.22,15.19,15.2,63300.0,11.9584,11.9741,11.9505,11.9584,63300.0
2009-02-09 14:10:00,15.2,15.2,15.07,15.07,68100.0,11.9584,11.9584,11.8561,11.8561,68100.0
2009-02-09 14:15:00,15.07,15.07,14.96,15.0,240500.0,11.8561,11.8561,11.7696,11.801,240500.0
2009-02-09 14:20:00,15.0,15.08,14.97,15.05,204900.0,11.801,11.864,11.7774,11.8404,204900.0
2009-02-09 14:25:00,15.05,15.06,14.9,14.95,151800.0,11.8404,11.8482,11.7224,11.7617,151800.0
2009-02-09 14:30:00,14.95,14.96,14.89,14.89,53000.0,11.7617,11.7696,11.7145,11.7145,53000.0
2009-02-09 14:35:00,14.9,14.94,14.89,14.92,37000.0,11.7224,11.7538,11.7145,11.7381,37000.0
2009-02-09 14:40:00,14.91,14.94,14.82,14.85,81300.0,11.7302,11.7538,11.6594,11.683,81300.0
2009-02-09 14:45:00,14.84,14.86,14.77,14.86,93500.0,11.6752,11.6909,11.6201,11.6909,93500.0
2009-02-09 14:50:00,14.86,14.93,14.84,14.91,73700.0,11.6909,11.746,11.6752,11.7302,73700.0
2009-02-09 14:55:00,14.9,14.97,14.87,14.89,70500.0,11.7224,11.7774,11.6988,11.7145,70500.0
2009-02-09 15:00:00,14.89,15.01,14.89,14.97,213800.0,11.7145,11.8089,11.7145,11.7774,213800.0
2009-02-09 15:05:00,14.97,14.99,14.87,14.87,85100.0,11.7774,11.7932,11.6988,11.6988,85100.0
2009-02-09 15:10:00,14.87,14.93,14.81,14.93,80000.0,11.6988,11.746,11.6516,11.746,80000.0
2009-02-09 15:15:00,14.93,14.98,14.9,14.94,90900.0,11.746,11.7853,11.7224,11.7538,90900.0
2009-02-09 15:20:00,14.94,15.0,14.89,14.98,185000.0,11.7538,11.801,11.7145,11.7853,185000.0
2009-02-09 15:25:00,14.99,15.03,14.96,15.03,150500.0,11.7932,11.8246,11.7696,11.8246,150500.0
2009-02-09 15:30:00,15.03,15.12,15.03,15.1,198700.0,11.8246,11.8954,11.8246,11.8797,198700.0
2009-02-09 15:35:00,15.1,15.14,15.08,15.09,387100.0,11.8797,11.9112,11.864,11.8718,387100.0
2009-02-09 15:40:00,15.1,15.1,15.01,15.03,202700.0,11.8797,11.8797,11.8089,11.8246,202700.0
2009-02-09 15:45:00,15.03,15.07,14.99,15.07,356600.0,11.8246,11.8561,11.7932,11.8561,356600.0
2009-02-09 15:50:00,15.06,15.07,14.96,14.96,358200.0,11.8482,11.8561,11.7696,11.7696,358200.0
2009-02-09 15:55:00,14.97,14.97,14.88,14.95,816800.0,11.7774,11.7774,11.7066,11.7617,816800.0
2009-02-10 09:30:00,14.75,14.96,14.51,14.53,215200.0,11.6043,11.7696,11.4155,11.4313,215200.0
2009-02-10 09:35:00,14.52,14.86,14.52,14.67,181100.0,11.4234,11.6909,11.4234,11.5414,181100.0
2009-02-10 09:40:00,14.67,14.74,14.56,14.68,195700.0,11.5414,11.5965,11.4549,11.5493,195700.0
2009-02-10 09:45:00,14.67,14.75,14.63,14.67,220900.0,11.5414,11.6043,11.5099,11.5414,220900.0
2009-02-10 09:50:00,14.67,14.72,14.61,14.66,214700.0,11.5414,11.5807,11.4942,11.5335,214700.0
2009-02-10 09:55:00,14.66,14.7,14.44,14.45,446300.0,11.5335,11.565,11.3605,11.3683,446300.0
2009-02-10 10:00:00,14.46,14.63,14.4,14.56,179900.0,11.3762,11.5099,11.329,11.4549,179900.0
2009-02-10 10:05:00,14.56,14.63,14.56,14.58,169100.0,11.4549,11.5099,11.4549,11.4706,169100.0
2009-02-10 10:10:00,14.57,14.59,14.49,14.52,263700.0,11.4627,11.4785,11.3998,11.4234,263700.0
2009-02-10 10:15:00,14.51,14.56,14.32,14.32,167300.0,11.4155,11.4549,11.2661,11.2661,167300.0
2009-02-10 10:20:00,14.32,14.43,14.31,14.4,325000.0,11.2661,11.3526,11.2582,11.329,325000.0
2009-02-10 10:25:00,14.39,14.44,14.3,14.38,225900.0,11.3211,11.3605,11.2503,11.3133,225900.0
2009-02-10 10:30:00,14.39,14.43,14.35,14.36,153600.0,11.3211,11.3526,11.2897,11.2975,153600.0
2009-02-10 10:35:00,14.36,14.37,14.24,14.31,161400.0,11.2975,11.3054,11.2031,11.2582,161400.0
2009-02-10 10:40:00,14.3,14.42,14.25,14.4,202600.0,11.2503,11.3447,11.211,11.329,202600.0
2009-02-10 10:45:00,14.41,14.55,14.39,14.52,123000.0,11.3369,11.447,11.3211,11.4234,123000.0
2009-02-10 10:50:00,14.52,14.53,14.36,14.42,127500.0,11.4234,11.4313,11.2975,11.3447,127500.0
2009-02-10 10:55:00,14.42,14.52,14.4,14.49,135800.0,11.3447,11.4234,11.329,11.3998,135800.0
2009-02-10 11:00:00,14.49,14.75,14.46,14.61,346100.0,11.3998,11.6043,11.3762,11.4942,346100.0
2009-02-10 11:05:00,14.61,14.65,14.05,14.16,490100.0,11.4942,11.5257,11.0536,11.1402,490100.0
2009-02-10 11:10:00,14.16,14.2,14.0,14.19,250000.0,11.1402,11.1716,11.0143,11.1638,250000.0
2009-02-10 11:15:00,14.19,14.27,14.12,14.24,210600.0,11.1638,11.2267,11.1087,11.2031,210600.0
2009-02-10 11:20:00,14.24,14.3,14.16,14.21,263300.0,11.2031,11.2503,11.1402,11.1795,263300.0
2009-02-10 11:25:00,14.2,14.35,14.15,14.25,279100.0,11.1716,11.2897,11.1323,11.211,279100.0
2009-02-10 11:30:00,14.26,14.26,13.78,13.78,341700.0,11.2188,11.2188,10.8412,10.8412,341700.0
2009-02-10 11:35:00,13.78,13.8,13.18,13.2,1056200.0,10.8412,10.8569,10.3692,10.3849,1056200.0
2009-02-10 11:40:00,13.21,13.7,13.17,13.61,565000.0,10.3928,10.7783,10.3613,10.7075,565000.0
2009-02-10 11:45:00,13.61,13.85,13.53,13.84,398600.0,10.7075,10.8963,10.6445,10.8884,398600.0
2009-02-10 11:50:00,13.84,13.94,13.71,13.78,230800.0,10.8884,10.9671,10.7861,10.8412,230800.0
2009-02-10 11:55:00,13.77,13.82,13.65,13.67,135200.0,10.8333,10.8727,10.7389,10.7547,135200.0
2009-02-10 12:00:00,13.67,13.74,13.6,13.63,274800.0,10.7547,10.8097,10.6996,10.7232,274800.0
2009-02-10 12:05:00,13.62,13.62,13.41,13.43,218800.0,10.7153,10.7153,10.5501,10.5659,218800.0
2009-02-10 12:10:00,13.43,13.64,13.43,13.54,157600.0,10.5659,10.7311,10.5659,10.6524,157600.0
2009-02-10 12:15:00,13.54,13.58,13.51,13.55,172300.0,10.6524,10.6839,10.6288,10.6603,172300.0
2009-02-10 12:20:00,13.54,13.6,13.49,13.49,167800.0,10.6524,10.6996,10.6131,10.6131,167800.0
2009-02-10 12:25:00,13.5,13.51,13.42,13.44,244500.0,10.6209,10.6288,10.558,10.5737,244500.0
2009-02-10 12:30:00,13.44,13.48,13.37,13.46,281200.0,10.5737,10.6052,10.5187,10.5895,281200.0
2009-02-10 12:35:00,13.46,13.56,13.45,13.55,303500.0,10.5895,10.6681,10.5816,10.6603,303500.0
2009-02-10 12:40:00,13.56,13.69,13.52,13.66,189300.0,10.6681,10.7704,10.6367,10.7468,189300.0
2009-02-10 12:45:00,13.66,13.78,13.65,13.76,293400.0,10.7468,10.8412,10.7389,10.8255,293400.0
2009-02-10 12:50:00,13.78,13.8,13.71,13.78,183400.0,10.8412,10.8569,10.7861,10.8412,183400.0
2009-02-10 12:55:00,13.78,13.83,13.77,13.78,238800.0,10.8412,10.8806,10.8333,10.8412,238800.0
2009-02-10 13:00:00,13.79,13.79,13.67,13.67,166700.0,10.8491,10.8491,10.7547,10.7547,166700.0
2009-02-10 13:05:00,13.67,13.67,13.5,13.51,140600.0,10.7547,10.7547,10.6209,10.6288,140600.0
2009-02-10 13:10:00,13.51,13.52,13.44,13.48,133200.0,10.6288,10.6367,10.5737,10.6052,133200.0
2009-02-10 13:15:00,13.47,13.47,13.29,13.31,296100.0,10.5973,10.5973,10.4557,10.4714,296100.0
2009-02-10 13:20:00,13.31,13.32,13.08,13.17,339600.0,10.4714,10.4793,10.2905,10.3613,339600.0
2009-02-10 13:25:00,13.17,13.29,13.09,13.26,330100.0,10.3613,10.4557,10.2984,10.4321,330100.0
2009-02-10 13:30:00,13.25,13.28,13.14,13.27,141700.0,10.4242,10.4478,10.3377,10.44,141700.0
2009-02-10 13:35:00,13.26,13.38,13.25,13.35,85600.0,10.4321,10.5265,10.4242,10.5029,85600.0
2009-02-10 13:40:00,13.35,13.35,13.23,13.27,154600.0,10.5029,10.5029,10.4085,10.44,154600.0
2009-02-10 13:45:00,13.28,13.3,13.23,13.25,55200.0,10.4478,10.4636,10.4085,10.4242,55200.0
2009-02-10 13:50:00,13.25,13.26,13.15,13.16,95700.0,10.4242,10.4321,10.3456,10.3534,95700.0
2009-02-10 13:55:00,13.16,13.2,13.11,13.12,178000.0,10.3534,10.3849,10.3141,10.322,178000.0
2009-02-10 14:00:00,13.12,13.22,13.06,13.19,162400.0,10.322,10.4006,10.2748,10.377,162400.0
2009-02-10 14:05:00,13.19,13.2,13.1,13.11,96300.0,10.377,10.3849,10.3062,10.3141,96300.0
2009-02-10 14:10:00,13.1,13.15,13.0,13.0,180300.0,10.3062,10.3456,10.2276,10.2276,180300.0
2009-02-10 14:15:00,13.0,13.06,12.98,13.06,265500.0,10.2276,10.2748,10.2118,10.2748,265500.0
2009-02-10 14:20:00,13.06,13.12,12.97,13.11,230600.0,10.2748,10.322,10.204,10.3141,230600.0
2009-02-10 14:25:00,13.11,13.12,13.05,13.07,155000.0,10.3141,10.322,10.2669,10.2826,155000.0
2009-02-10 14:30:00,13.07,13.12,13.04,13.12,195400.0,10.2826,10.322,10.259,10.322,195400.0
2009-02-10 14:35:00,13.11,13.17,13.05,13.15,141200.0,10.3141,10.3613,10.2669,10.3456,141200.0
2009-02-10 14:40:00,13.16,13.22,13.16,13.18,156600.0,10.3534,10.4006,10.3534,10.3692,156600.0
2009-02-10 14:45:00,13.17,13.18,13.1,13.1,164100.0,10.3613,10.3692,10.3062,10.3062,164100.0
2009-02-10 14:50:00,13.1,13.1,12.96,13.01,180000.0,10.3062,10.3062,10.1961,10.2354,180000.0
2009-02-10 14:55:00,13.01,13.03,12.91,12.93,149500.0,10.2354,10.2512,10.1568,10.1725,149500.0
2009-02-10 15:00:00,12.94,13.06,12.94,13.01,105300.0,10.1804,10.2748,10.1804,10.2354,105300.0
2009-02-10 15:05:00,13.0,13.01,12.92,12.97,89100.0,10.2276,10.2354,10.1646,10.204,89100.0
2009-02-10 15:10:00,12.97,12.98,12.8,12.81,178300.0,10.204,10.2118,10.0702,10.0781,178300.0
2009-02-10 15:15:00,12.81,12.85,12.75,12.8,206800.0,10.0781,10.1096,10.0309,10.0702,206800.0
2009-02-10 15:20:00,12.8,12.88,12.75,12.88,203200.0,10.0702,10.1332,10.0309,10.1332,203200.0
2009-02-10 15:25:00,12.88,12.95,12.84,12.85,214900.0,10.1332,10.1882,10.1017,10.1096,214900.0
2009-02-10 15:30:00,12.85,12.92,12.79,12.88,187600.0,10.1096,10.1646,10.0623,10.1332,187600.0
2009-02-10 15:35:00,12.88,12.91,12.68,12.72,282800.0,10.1332,10.1568,9.9758,10.0073,282800.0
2009-02-10 15:40:00,12.72,12.77,12.63,12.73,486200.0,10.0073,10.0466,9.9365,10.0151,486200.0
2009-02-10 15:45:00,12.73,12.85,12.67,12.78,361800.0,10.0151,10.1096,9.9679,10.0545,361800.0
2009-02-10 15:50:00,12.77,12.99,12.77,12.85,872000.0,10.0466,10.2197,10.0466,10.1096,872000.0
2009-02-10 15:55:00,12.85,12.87,12.78,12.83,952300.0,10.1096,10.1253,10.0545,10.0938,952300.0
2009-02-11 09:30:00,13.1,13.23,12.93,13.0,138600.0,10.3062,10.4085,10.1725,10.2276,138600.0
2009-02-11 09:35:00,13.01,13.49,13.0,13.3,208200.0,10.2354,10.6131,10.2276,10.4636,208200.0
2009-02-11 09:40:00,13.31,13.38,13.02,13.12,165000.0,10.4714,10.5265,10.2433,10.322,165000.0
2009-02-11 09:45:00,13.13,13.29,13.11,13.26,111600.0,10.3298,10.4557,10.3141,10.4321,111600.0
2009-02-11 09:50:00,13.26,13.32,13.21,13.3,212100.0,10.4321,10.4793,10.3928,10.4636,212100.0
2009-02-11 09:55:00,13.29,13.49,13.28,13.44,190500.0,10.4557,10.6131,10.4478,10.5737,190500.0
2009-02-11 10:00:00,13.44,13.45,13.26,13.32,168600.0,10.5737,10.5816,10.4321,10.4793,168600.0
2009-02-11 10:05:00,13.31,13.31,13.08,13.11,209500.0,10.4714,10.4714,10.2905,10.3141,209500.0
2009-02-11 10:10:00,13.11,13.16,12.99,12.99,174900.0,10.3141,10.3534,10.2197,10.2197,174900.0
2009-02-11 10:15:00,12.99,13.0,12.88,12.94,181000.0,10.2197,10.2276,10.1332,10.1804,181000.0
2009-02-11 10:20:00,12.92,13.05,12.92,13.03,142400.0,10.1646,10.2669,10.1646,10.2512,142400.0
2009-02-11 10:25:00,13.02,13.06,12.91,12.93,110000.0,10.2433,10.2748,10.1568,10.1725,110000.0
2009-02-11 10:30:00,12.93,12.99,12.83,12.95,144400.0,10.1725,10.2197,10.0938,10.1882,144400.0
2009-02-11 10:35:00,12.95,12.98,12.89,12.96,96200.0,10.1882,10.2118,10.141,10.1961,96200.0
2009-02-11 10:40:00,12.98,13.04,12.96,13.03,93300.0,10.2118,10.259,10.1961,10.2512,93300.0
2009-02-11 10:45:00,13.03,13.08,12.99,13.06,119700.0,10.2512,10.2905,10.2197,10.2748,119700.0
2009-02-11 10:50:00,13.07,13.14,13.03,13.05,174900.0,10.2826,10.3377,10.2512,10.2669,174900.0
2009-02-11 10:55:00,13.03,13.12,13.03,13.06,98100.0,10.2512,10.322,10.2512,10.2748,98100.0
2009-02-11 11:00:00,13.06,13.06,13.0,13.04,97400.0,10.2748,10.2748,10.2276,10.259,97400.0
2009-02-11 11:05:00,13.05,13.05,12.94,13.0,140400.0,10.2669,10.2669,10.1804,10.2276,140400.0
2009-02-11 11:10:00,12.99,13.15,12.97,13.15,105700.0,10.2197,10.3456,10.204,10.3456,105700.0
2009-02-11 11:15:00,13.15,13.31,13.15,13.22,122100.0,10.3456,10.4714,10.3456,10.4006,122100.0
2009-02-11 11:20:00,13.23,13.34,13.2,13.31,180800.0,10.4085,10.4951,10.3849,10.4714,180800.0
2009-02-11 11:25:00,13.31,13.36,13.25,13.36,127100.0,10.4714,10.5108,10.4242,10.5108,127100.0
2009-02-11 11:30:00,13.35,13.45,13.35,13.37,129600.0,10.5029,10.5816,10.5029,10.5187,129600.0
2009-02-11 11:35:00,13.37,13.44,13.35,13.39,86100.0,10.5187,10.5737,10.5029,10.5344,86100.0
2009-02-11 11:40:00,13.39,13.4,13.34,13.38,162600.0,10.5344,10.5423,10.4951,10.5265,162600.0
2009-02-11 11:45:00,13.39,13.41,13.31,13.32,100100.0,10.5344,10.5501,10.4714,10.4793,100100.0
2009-02-11 11:50:00,13.33,13.44,13.32,13.41,255800.0,10.4872,10.5737,10.4793,10.5501,255800.0
2009-02-11 11:55:00,13.41,13.44,13.39,13.44,148600.0,10.5501,10.5737,10.5344,10.5737,148600.0
2009-02-11 12:00:00,13.43,13.47,13.42,13.45,131300.0,10.5659,10.5973,10.558,10.5816,131300.0
2009-02-11 12:05:00,13.45,13.5,13.44,13.47,211900.0,10.5816,10.6209,10.5737,10.5973,211900.0
2009-02-11 12:10:00,13.47,13.48,13.36,13.37,131000.0,10.5973,10.6052,10.5108,10.5187,131000.0
2009-02-11 12:15:00,13.37,13.4,13.31,13.39,54500.0,10.5187,10.5423,10.4714,10.5344,54500.0
2009-02-11 12:20:00,13.39,13.45,13.37,13.43,99800.0,10.5344,10.5816,10.5187,10.5659,99800.0
2009-02-11 12:25:00,13.43,13.5,13.42,13.49,63800.0,10.5659,10.6209,10.558,10.6131,63800.0
2009-02-11 12:30:00,13.49,13.52,13.4,13.46,136200.0,10.6131,10.6367,10.5423,10.5895,136200.0
2009-02-11 12:35:00,13.46,13.55,13.44,13.55,90200.0,10.5895,10.6603,10.5737,10.6603,90200.0
2009-02-11 12:40:00,13.54,13.6,13.51,13.51,133600.0,10.6524,10.6996,10.6288,10.6288,133600.0
2009-02-11 12:45:00,13.52,13.59,13.51,13.52,95800.0,10.6367,10.6917,10.6288,10.6367,95800.0
2009-02-11 12:50:00,13.52,13.53,13.47,13.47,56900.0,10.6367,10.6445,10.5973,10.5973,56900.0
2009-02-11 12:55:00,13.46,13.47,13.39,13.42,143300.0,10.5895,10.5973,10.5344,10.558,143300.0
2009-02-11 13:00:00,13.42,13.48,13.39,13.45,65800.0,10.558,10.6052,10.5344,10.5816,65800.0
2009-02-11 13:05:00,13.46,13.47,13.32,13.35,68800.0,10.5895,10.5973,10.4793,10.5029,68800.0
2009-02-11 13:10:00,13.35,13.45,13.34,13.44,95300.0,10.5029,10.5816,10.4951,10.5737,95300.0
2009-02-11 13:15:00,13.44,13.45,13.41,13.43,57200.0,10.5737,10.5816,10.5501,10.5659,57200.0
2009-02-11 13:20:00,13.43,13.49,13.42,13.43,92400.0,10.5659,10.6131,10.558,10.5659,92400.0
2009-02-11 13:25:00,13.43,13.44,13.37,13.44,43700.0,10.5659,10.5737,10.5187,10.5737,43700.0
2009-02-11 13:30:00,13.44,13.44,13.38,13.4,81500.0,10.5737,10.5737,10.5265,10.5423,81500.0
2009-02-11 13:35:00,13.39,13.39,13.31,13.39,63500.0,10.5344,10.5344,10.4714,10.5344,63500.0
2009-02-11 13:40:00,13.39,13.39,13.27,13.28,57200.0,10.5344,10.5344,10.44,10.4478,57200.0
2009-02-11 13:45:00,13.27,13.27,13.17,13.22,69900.0,10.44,10.44,10.3613,10.4006,69900.0
2009-02-11 13:50:00,13.22,13.29,13.21,13.27,92900.0,10.4006,10.4557,10.3928,10.44,92900.0
2009-02-11 13:55:00,13.26,13.29,13.19,13.2,51400.0,10.4321,10.4557,10.377,10.3849,51400.0
2009-02-11 14:00:00,13.21,13.31,13.21,13.28,114700.0,10.3928,10.4714,10.3928,10.4478,114700.0
2009-02-11 14:05:00,13.28,13.32,13.26,13.31,118000.0,10.4478,10.4793,10.4321,10.4714,118000.0
2009-02-11 14:10:00,13.31,13.32,13.16,13.19,97900.0,10.4714,10.4793,10.3534,10.377,97900.0
2009-02-11 14:15:00,13.18,13.18,13.1,13.12,90300.0,10.3692,10.3692,10.3062,10.322,90300.0
2009-02-11 14:20:00,13.12,13.18,13.05,13.17,115700.0,10.322,10.3692,10.2669,10.3613,115700.0
2009-02-11 14:25:00,13.17,13.27,13.15,13.2,120300.0,10.3613,10.44,10.3456,10.3849,120300.0
2009-02-11 14:30:00,13.19,13.23,13.16,13.2,76200.0,10.377,10.4085,10.3534,10.3849,76200.0
2009-02-11 14:35:00,13.2,13.33,13.19,13.28,81500.0,10.3849,10.4872,10.377,10.4478,81500.0
2009-02-11 14:40:00,13.28,13.29,13.22,13.24,49300.0,10.4478,10.4557,10.4006,10.4164,49300.0
2009-02-11 14:45:00,13.24,13.25,13.19,13.21,51200.0,10.4164,10.4242,10.377,10.3928,51200.0
2009-02-11 14:50:00,13.2,13.43,13.19,13.3,200900.0,10.3849,10.5659,10.377,10.4636,200900.0
2009-02-11 14:55:00,13.3,13.45,13.3,13.44,238000.0,10.4636,10.5816,10.4636,10.5737,238000.0
2009-02-11 15:00:00,13.43,13.46,13.37,13.38,164000.0,10.5659,10.5895,10.5187,10.5265,164000.0
2009-02-11 15:05:00,13.37,13.44,13.37,13.37,120100.0,10.5187,10.5737,10.5187,10.5187,120100.0
2009-02-11 15:10:00,13.38,13.41,13.33,13.4,99600.0,10.5265,10.5501,10.4872,10.5423,99600.0
2009-02-11 15:15:00,13.41,13.52,13.37,13.51,370300.0,10.5501,10.6367,10.5187,10.6288,370300.0
2009-02-11 15:20:00,13.5,13.5,13.41,13.44,86100.0,10.6209,10.6209,10.5501,10.5737,86100.0
2009-02-11 15:25:00,13.44,13.51,13.4,13.49,91500.0,10.5737,10.6288,10.5423,10.6131,91500.0
2009-02-11 15:30:00,13.48,13.54,13.38,13.39,275400.0,10.6052,10.6524,10.5265,10.5344,275400.0
2009-02-11 15:35:00,13.38,13.44,13.34,13.35,154700.0,10.5265,10.5737,10.4951,10.5029,154700.0
2009-02-11 15:40:00,13.35,13.37,13.31,13.34,133800.0,10.5029,10.5187,10.4714,10.4951,133800.0
2009-02-11 15:45:00,13.34,13.46,13.34,13.41,213800.0,10.4951,10.5895,10.4951,10.5501,213800.0
2009-02-11 15:50:00,13.42,13.45,13.38,13.44,221600.0,10.558,10.5816,10.5265,10.5737,221600.0
2009-02-11 15:55:00,13.46,13.52,13.44,13.51,518000.0,10.5895,10.6367,10.5737,10.6288,518000.0
2009-02-12 09:30:00,12.77,13.1,12.77,13.04,174200.0,10.0466,10.3062,10.0466,10.259,174200.0
2009-02-12 09:35:00,13.02,13.09,12.94,13.06,94700.0,10.2433,10.2984,10.1804,10.2748,94700.0
2009-02-12 09:40:00,13.08,13.19,13.03,13.19,67700.0,10.2905,10.377,10.2512,10.377,67700.0
2009-02-12 09:45:00,13.18,13.25,13.09,13.16,208900.0,10.3692,10.4242,10.2984,10.3534,208900.0
2009-02-12 09:50:00,13.16,13.16,12.88,12.94,211200.0,10.3534,10.3534,10.1332,10.1804,211200.0
2009-02-12 09:55:00,12.94,13.05,12.88,13.05,269600.0,10.1804,10.2669,10.1332,10.2669,269600.0
2009-02-12 10:00:00,13.04,13.14,12.96,13.09,198100.0,10.259,10.3377,10.1961,10.2984,198100.0
2009-02-12 10:05:00,13.09,13.1,12.92,13.0,278600.0,10.2984,10.3062,10.1646,10.2276,278600.0
2009-02-12 10:10:00,13.0,13.02,12.94,13.0,139900.0,10.2276,10.2433,10.1804,10.2276,139900.0
2009-02-12 10:15:00,13.0,13.0,12.85,12.85,118100.0,10.2276,10.2276,10.1096,10.1096,118100.0
2009-02-12 10:20:00,12.85,12.87,12.74,12.85,193800.0,10.1096,10.1253,10.023,10.1096,193800.0
2009-02-12 10:25:00,12.85,12.89,12.68,12.76,220800.0,10.1096,10.141,9.9758,10.0387,220800.0
2009-02-12 10:30:00,12.78,12.84,12.73,12.73,97700.0,10.0545,10.1017,10.0151,10.0151,97700.0
2009-02-12 10:35:00,12.73,12.78,12.71,12.77,117200.0,10.0151,10.0545,9.9994,10.0466,117200.0
2009-02-12 10:40:00,12.76,12.88,12.71,12.88,103400.0,10.0387,10.1332,9.9994,10.1332,103400.0
2009-02-12 10:45:00,12.88,13.02,12.87,13.01,255400.0,10.1332,10.2433,10.1253,10.2354,255400.0
2009-02-12 10:50:00,13.01,13.03,12.87,13.02,168600.0,10.2354,10.2512,10.1253,10.2433,168600.0
2009-02-12 10:55:00,13.01,13.03,12.9,12.98,99100.0,10.2354,10.2512,10.1489,10.2118,99100.0
2009-02-12 11:00:00,12.98,12.98,12.83,12.97,275000.0,10.2118,10.2118,10.0938,10.204,275000.0
2009-02-12 11:05:00,12.97,13.11,12.97,13.05,305800.0,10.204,10.3141,10.204,10.2669,305800.0
2009-02-12 11:10:00,13.05,13.06,12.93,12.94,83200.0,10.2669,10.2748,10.1725,10.1804,83200.0
2009-02-12 11:15:00,12.95,12.97,12.86,12.87,163200.0,10.1882,10.204,10.1174,10.1253,163200.0
2009-02-12 11:20:00,12.86,12.91,12.84,12.85,97100.0,10.1174,10.1568,10.1017,10.1096,97100.0
2009-02-12 11:25:00,12.85,12.91,12.84,12.84,114600.0,10.1096,10.1568,10.1017,10.1017,114600.0
2009-02-12 11:30:00,12.84,12.9,12.84,12.88,61300.0,10.1017,10.1489,10.1017,10.1332,61300.0
2009-02-12 11:35:00,12.87,12.87,12.79,12.83,406800.0,10.1253,10.1253,10.0623,10.0938,406800.0
2009-02-12 11:40:00,12.83,13.0,12.83,12.94,124900.0,10.0938,10.2276,10.0938,10.1804,124900.0
2009-02-12 11:45:00,12.94,12.99,12.85,12.92,73000.0,10.1804,10.2197,10.1096,10.1646,73000.0
2009-02-12 11:50:00,12.93,12.93,12.78,12.79,244400.0,10.1725,10.1725,10.0545,10.0623,244400.0
2009-02-12 11:55:00,12.78,12.79,12.67,12.68,106400.0,10.0545,10.0623,9.9679,9.9758,106400.0
2009-02-12 12:00:00,12.67,12.79,12.65,12.79,155900.0,9.9679,10.0623,9.9522,10.0623,155900.0
2009-02-12 12:05:00,12.78,12.85,12.77,12.8,180200.0,10.0545,10.1096,10.0466,10.0702,180200.0
2009-02-12 12:10:00,12.81,12.81,12.67,12.68,84000.0,10.0781,10.0781,9.9679,9.9758,84000.0
2009-02-12 12:15:00,12.68,12.78,12.68,12.75,59800.0,9.9758,10.0545,9.9758,10.0309,59800.0
2009-02-12 12:20:00,12.76,12.77,12.74,12.74,58100.0,10.0387,10.0466,10.023,10.023,58100.0
2009-02-12 12:25:00,12.75,12.91,12.74,12.91,129800.0,10.0309,10.1568,10.023,10.1568,129800.0
2009-02-12 12:30:00,12.91,12.92,12.82,12.86,74700.0,10.1568,10.1646,10.0859,10.1174,74700.0
2009-02-12 12:35:00,12.86,12.88,12.82,12.82,64900.0,10.1174,10.1332,10.0859,10.0859,64900.0
2009-02-12 12:40:00,12.83,12.84,12.79,12.8,57400.0,10.0938,10.1017,10.0623,10.0702,57400.0
2009-02-12 12:45:00,12.81,12.81,12.67,12.67,103300.0,10.0781,10.0781,9.9679,9.9679,103300.0
2009-02-12 12:50:00,12.68,12.69,12.63,12.68,68800.0,9.9758,9.9837,9.9365,9.9758,68800.0
2009-02-12 12:55:00,12.68,12.7,12.57,12.59,144200.0,9.9758,9.9915,9.8893,9.905,144200.0
2009-02-12 13:00:00,12.58,12.59,12.41,12.46,369600.0,9.8971,9.905,9.7634,9.8027,369600.0
2009-02-12 13:05:00,12.45,12.47,12.32,12.34,282500.0,9.7949,9.8106,9.6926,9.7083,282500.0
2009-02-12 13:10:00,12.34,12.37,12.22,12.25,275500.0,9.7083,9.7319,9.6139,9.6375,275500.0
2009-02-12 13:15:00,12.26,12.26,12.16,12.2,241800.0,9.6454,9.6454,9.5667,9.5982,241800.0
2009-02-12 13:20:00,12.19,12.19,11.97,12.0,368400.0,9.5903,9.5903,9.4172,9.4408,368400.0
2009-02-12 13:25:00,12.0,12.24,11.99,12.15,279500.0,9.4408,9.6296,9.433,9.5588,279500.0
2009-02-12 13:30:00,12.16,12.28,12.13,12.2,150000.0,9.5667,9.6611,9.5431,9.5982,150000.0
2009-02-12 13:35:00,12.21,12.27,12.13,12.23,244100.0,9.606,9.6532,9.5431,9.6218,244100.0
2009-02-12 13:40:00,12.24,12.26,12.14,12.15,140800.0,9.6296,9.6454,9.551,9.5588,140800.0
2009-02-12 13:45:00,12.16,12.16,11.96,12.0,229200.0,9.5667,9.5667,9.4094,9.4408,229200.0
2009-02-12 13:50:00,12.0,12.14,11.96,12.14,357900.0,9.4408,9.551,9.4094,9.551,357900.0
2009-02-12 13:55:00,12.13,12.16,11.99,12.02,217400.0,9.5431,9.5667,9.433,9.4566,217400.0
2009-02-12 14:00:00,12.01,12.01,11.81,11.82,322200.0,9.4487,9.4487,9.2913,9.2992,322200.0
2009-02-12 14:05:00,11.82,12.0,11.76,11.98,314800.0,9.2992,9.4408,9.252,9.4251,314800.0
2009-02-12 14:10:00,11.98,12.08,11.96,12.01,294500.0,9.4251,9.5038,9.4094,9.4487,294500.0
2009-02-12 14:15:00,12.0,12.04,11.96,12.01,398000.0,9.4408,9.4723,9.4094,9.4487,398000.0
2009-02-12 14:20:00,12.01,12.01,11.93,11.93,209700.0,9.4487,9.4487,9.3858,9.3858,209700.0
2009-02-12 14:25:00,11.93,11.95,11.87,11.87,168300.0,9.3858,9.4015,9.3385,9.3385,168300.0
2009-02-12 14:30:00,11.88,11.88,11.78,11.81,185700.0,9.3464,9.3464,9.2677,9.2913,185700.0
2009-02-12 14:35:00,11.81,11.84,11.73,11.84,258900.0,9.2913,9.3149,9.2284,9.3149,258900.0
2009-02-12 14:40:00,11.84,11.86,11.78,11.79,215800.0,9.3149,9.3307,9.2677,9.2756,215800.0
2009-02-12 14:45:00,11.78,11.79,11.72,11.73,226700.0,9.2677,9.2756,9.2205,9.2284,226700.0
2009-02-12 14:50:00,11.73,11.79,11.64,11.66,248100.0,9.2284,9.2756,9.1576,9.1733,248100.0
2009-02-12 14:55:00,11.65,11.71,11.47,11.5,493300.0,9.1655,9.2127,9.0239,9.0475,493300.0
2009-02-12 15:00:00,11.5,11.63,11.45,11.49,359200.0,9.0475,9.1497,9.0081,9.0396,359200.0
2009-02-12 15:05:00,11.48,11.63,11.45,11.61,330700.0,9.0317,9.1497,9.0081,9.134,330700.0
2009-02-12 15:10:00,11.6,11.88,11.6,11.7,464500.0,9.1261,9.3464,9.1261,9.2048,464500.0
2009-02-12 15:15:00,11.7,11.79,11.64,11.78,319200.0,9.2048,9.2756,9.1576,9.2677,319200.0
2009-02-12 15:20:00,11.79,11.89,11.64,11.78,428300.0,9.2756,9.3543,9.1576,9.2677,428300.0
2009-02-12 15:25:00,11.78,12.05,11.77,12.02,712600.0,9.2677,9.4802,9.2599,9.4566,712600.0
2009-02-12 15:30:00,12.03,12.19,12.0,12.12,746800.0,9.4644,9.5903,9.4408,9.5352,746800.0
2009-02-12 15:35:00,12.13,12.16,11.97,11.98,661700.0,9.5431,9.5667,9.4172,9.4251,661700.0
2009-02-12 15:40:00,11.98,12.28,11.95,12.24,623400.0,9.4251,9.6611,9.4015,9.6296,623400.0
2009-02-12 15:45:00,12.25,12.25,11.99,12.02,479300.0,9.6375,9.6375,9.433,9.4566,479300.0
2009-02-12 15:50:00,12.02,12.33,11.96,12.33,853100.0,9.4566,9.7004,9.4094,9.7004,853100.0
2009-02-12 15:55:00,12.33,12.38,12.23,12.34,598200.0,9.7004,9.7398,9.6218,9.7083,598200.0
2009-02-13 09:30:00,12.17,12.51,12.0,12.0,262800.0,9.5746,9.8421,9.4408,9.4408,262800.0
2009-02-13 09:35:00,12.01,12.1,11.75,11.86,184700.0,9.4487,9.5195,9.2441,9.3307,184700.0
2009-02-13 09:40:00,11.87,12.0,11.62,11.65,191500.0,9.3385,9.4408,9.1419,9.1655,191500.0
2009-02-13 09:45:00,11.66,11.69,11.55,11.64,258100.0,9.1733,9.1969,9.0868,9.1576,258100.0
2009-02-13 09:50:00,11.65,11.79,11.62,11.65,218500.0,9.1655,9.2756,9.1419,9.1655,218500.0
2009-02-13 09:55:00,11.67,11.93,11.65,11.82,271800.0,9.1812,9.3858,9.1655,9.2992,271800.0
2009-02-13 10:00:00,11.82,12.0,11.81,11.96,180300.0,9.2992,9.4408,9.2913,9.4094,180300.0
2009-02-13 10:05:00,11.96,11.99,11.86,11.86,196300.0,9.4094,9.433,9.3307,9.3307,196300.0
2009-02-13 10:10:00,11.87,11.88,11.8,11.84,112500.0,9.3385,9.3464,9.2835,9.3149,112500.0
2009-02-13 10:15:00,11.85,11.97,11.8,11.96,203200.0,9.3228,9.4172,9.2835,9.4094,203200.0
2009-02-13 10:20:00,11.95,12.16,11.95,12.16,219500.0,9.4015,9.5667,9.4015,9.5667,219500.0
2009-02-13 10:25:00,12.16,12.21,12.04,12.2,253400.0,9.5667,9.606,9.4723,9.5982,253400.0
2009-02-13 10:30:00,12.21,12.28,12.14,12.14,209400.0,9.606,9.6611,9.551,9.551,209400.0
2009-02-13 10:35:00,12.14,12.23,12.07,12.1,130300.0,9.551,9.6218,9.4959,9.5195,130300.0
2009-02-13 10:40:00,12.09,12.14,11.97,11.97,153700.0,9.5116,9.551,9.4172,9.4172,153700.0
2009-02-13 10:45:00,11.97,11.97,11.84,11.94,168000.0,9.4172,9.4172,9.3149,9.3936,168000.0
2009-02-13 10:50:00,11.94,12.01,11.94,11.99,84300.0,9.3936,9.4487,9.3936,9.433,84300.0
2009-02-13 10:55:00,12.0,12.08,11.99,12.01,76200.0,9.4408,9.5038,9.433,9.4487,76200.0
2009-02-13 11:00:00,12.02,12.02,11.87,12.0,110200.0,9.4566,9.4566,9.3385,9.4408,110200.0
2009-02-13 11:05:00,11.99,12.08,11.98,12.02,179900.0,9.433,9.5038,9.4251,9.4566,179900.0
2009-02-13 11:10:00,12.02,12.05,11.94,11.97,127200.0,9.4566,9.4802,9.3936,9.4172,127200.0
2009-02-13 11:15:00,11.96,11.98,11.86,11.89,224200.0,9.4094,9.4251,9.3307,9.3543,224200.0
2009-02-13 11:20:00,11.89,11.91,11.84,11.91,168600.0,9.3543,9.37,9.3149,9.37,168600.0
2009-02-13 11:25:00,11.9,11.98,11.9,11.97,133700.0,9.3622,9.4251,9.3622,9.4172,133700.0
2009-02-13 11:30:00,11.96,12.09,11.94,12.09,123900.0,9.4094,9.5116,9.3936,9.5116,123900.0
2009-02-13 11:35:00,12.09,12.12,12.01,12.03,179400.0,9.5116,9.5352,9.4487,9.4644,179400.0
2009-02-13 11:40:00,12.03,12.07,12.0,12.07,147400.0,9.4644,9.4959,9.4408,9.4959,147400.0
2009-02-13 11:45:00,12.06,12.09,11.97,12.0,121000.0,9.488,9.5116,9.4172,9.4408,121000.0
2009-02-13 11:50:00,12.01,12.02,11.9,11.95,249400.0,9.4487,9.4566,9.3622,9.4015,249400.0
2009-02-13 11:55:00,11.95,12.03,11.9,11.92,152000.0,9.4015,9.4644,9.3622,9.3779,152000.0
2009-02-13 12:00:00,11.91,12.01,11.9,11.92,111700.0,9.37,9.4487,9.3622,9.3779,111700.0
2009-02-13 12:05:00,11.92,11.96,11.88,11.96,81700.0,9.3779,9.4094,9.3464,9.4094,81700.0
2009-02-13 12:10:00,11.96,12.0,11.95,12.0,80500.0,9.4094,9.4408,9.4015,9.4408,80500.0
2009-02-13 12:15:00,12.0,12.01,11.91,11.98,111000.0,9.4408,9.4487,9.37,9.4251,111000.0
2009-02-13 12:20:00,11.98,12.02,11.94,12.01,109300.0,9.4251,9.4566,9.3936,9.4487,109300.0
2009-02-13 12:25:00,12.02,12.13,11.99,12.11,109200.0,9.4566,9.5431,9.433,9.5274,109200.0
2009-02-13 12:30:00,12.11,12.15,12.05,12.06,134600.0,9.5274,9.5588,9.4802,9.488,134600.0
2009-02-13 12:35:00,12.06,12.1,12.02,12.02,51900.0,9.488,9.5195,9.4566,9.4566,51900.0
2009-02-13 12:40:00,12.02,12.09,11.98,11.99,70800.0,9.4566,9.5116,9.4251,9.433,70800.0
2009-02-13 12:45:00,11.99,12.08,11.98,12.06,134900.0,9.433,9.5038,9.4251,9.488,134900.0
2009-02-13 12:50:00,12.06,12.06,11.96,11.98,166600.0,9.488,9.488,9.4094,9.4251,166600.0
2009-02-13 12:55:00,11.98,12.04,11.98,12.0,96600.0,9.4251,9.4723,9.4251,9.4408,96600.0
2009-02-13 13:00:00,11.99,12.01,11.95,11.99,81400.0,9.433,9.4487,9.4015,9.433,81400.0
2009-02-13 13:05:00,11.99,12.05,11.99,12.03,95100.0,9.433,9.4802,9.433,9.4644,95100.0
2009-02-13 13:10:00,12.02,12.03,11.96,11.96,84200.0,9.4566,9.4644,9.4094,9.4094,84200.0
2009-02-13 13:15:00,11.97,12.09,11.96,12.05,134200.0,9.4172,9.5116,9.4094,9.4802,134200.0
2009-02-13 13:20:00,12.06,12.13,12.06,12.09,172500.0,9.488,9.5431,9.488,9.5116,172500.0
2009-02-13 13:25:00,12.09,12.21,12.08,12.19,237400.0,9.5116,9.606,9.5038,9.5903,237400.0
2009-02-13 13:30:00,12.2,12.24,12.19,12.2,133500.0,9.5982,9.6296,9.5903,9.5982,133500.0
2009-02-13 13:35:00,12.18,12.25,12.13,12.22,135000.0,9.5824,9.6375,9.5431,9.6139,135000.0
2009-02-13 13:40:00,12.21,12.28,12.19,12.26,132100.0,9.606,9.6611,9.5903,9.6454,132100.0
2009-02-13 13:45:00,12.25,12.49,12.25,12.47,287400.0,9.6375,9.8263,9.6375,9.8106,287400.0
2009-02-13 13:50:00,12.46,12.65,12.44,12.6,496900.0,9.8027,9.9522,9.787,9.9129,496900.0
2009-02-13 13:55:00,12.6,12.62,12.47,12.55,342900.0,9.9129,9.9286,9.8106,9.8735,342900.0
2009-02-13 14:00:00,12.55,12.61,12.46,12.46,356300.0,9.8735,9.9207,9.8027,9.8027,356300.0
2009-02-13 14:05:00,12.46,12.46,12.31,12.36,205800.0,9.8027,9.8027,9.6847,9.7241,205800.0
2009-02-13 14:10:00,12.36,12.48,12.36,12.42,214300.0,9.7241,9.8185,9.7241,9.7713,214300.0
2009-02-13 14:15:00,12.43,12.5,12.3,12.41,312200.0,9.7791,9.8342,9.6768,9.7634,312200.0
2009-02-13 14:20:00,12.42,12.51,12.38,12.4,160600.0,9.7713,9.8421,9.7398,9.7555,160600.0
2009-02-13 14:25:00,12.4,12.5,12.38,12.39,211800.0,9.7555,9.8342,9.7398,9.7477,211800.0
2009-02-13 14:30:00,12.39,12.39,12.32,12.37,114400.0,9.7477,9.7477,9.6926,9.7319,114400.0
2009-02-13 14:35:00,12.37,12.4,12.31,12.36,173300.0,9.7319,9.7555,9.6847,9.7241,173300.0
2009-02-13 14:40:00,12.36,12.42,12.32,12.34,90000.0,9.7241,9.7713,9.6926,9.7083,90000.0
2009-02-13 14:45:00,12.33,12.38,12.28,12.31,210000.0,9.7004,9.7398,9.6611,9.6847,210000.0
2009-02-13 14:50:00,12.3,12.36,12.2,12.35,164800.0,9.6768,9.7241,9.5982,9.7162,164800.0
2009-02-13 14:55:00,12.35,12.37,12.27,12.32,164100.0,9.7162,9.7319,9.6532,9.6926,164100.0
2009-02-13 15:00:00,12.32,12.46,12.32,12.44,262800.0,9.6926,9.8027,9.6926,9.787,262800.0
2009-02-13 15:05:00,12.45,12.45,12.28,12.33,209500.0,9.7949,9.7949,9.6611,9.7004,209500.0
2009-02-13 15:10:00,12.33,12.33,12.18,12.24,219800.0,9.7004,9.7004,9.5824,9.6296,219800.0
2009-02-13 15:15:00,12.23,12.25,12.14,12.15,379800.0,9.6218,9.6375,9.551,9.5588,379800.0
2009-02-13 15:20:00,12.14,12.26,12.1,12.22,314900.0,9.551,9.6454,9.5195,9.6139,314900.0
2009-02-13 15:25:00,12.23,12.36,12.21,12.34,227700.0,9.6218,9.7241,9.606,9.7083,227700.0
2009-02-13 15:30:00,12.34,12.43,12.31,12.42,244500.0,9.7083,9.7791,9.6847,9.7713,244500.0
2009-02-13 15:35:00,12.42,12.43,12.3,12.32,240300.0,9.7713,9.7791,9.6768,9.6926,240300.0
2009-02-13 15:40:00,12.31,12.35,12.25,12.3,351700.0,9.6847,9.7162,9.6375,9.6768,351700.0
2009-02-13 15:45:00,12.3,12.3,12.22,12.25,279700.0,9.6768,9.6768,9.6139,9.6375,279700.0
2009-02-13 15:50:00,12.25,12.28,12.2,12.21,353000.0,9.6375,9.6611,9.5982,9.606,353000.0
2009-02-13 15:55:00,12.2,12.21,12.09,12.1,593200.0,9.5982,9.606,9.5116,9.5195,593200.0
2009-02-17 09:30:00,11.65,11.82,11.43,11.66,281500.0,9.1655,9.2992,8.9924,9.1733,281500.0
2009-02-17 09:35:00,11.67,11.75,11.35,11.4,378300.0,9.1812,9.2441,8.9294,8.9688,378300.0
2009-02-17 09:40:00,11.41,11.46,11.27,11.38,404800.0,8.9767,9.016,8.8665,8.953,404800.0
2009-02-17 09:45:00,11.38,11.45,11.18,11.21,210700.0,8.953,9.0081,8.7957,8.8193,210700.0
2009-02-17 09:50:00,11.21,11.33,11.1,11.25,395400.0,8.8193,8.9137,8.7328,8.8508,395400.0
2009-02-17 09:55:00,11.24,11.3,11.12,11.12,382400.0,8.8429,8.8901,8.7485,8.7485,382400.0
2009-02-17 10:00:00,11.12,11.15,10.98,11.0,364900.0,8.7485,8.7721,8.6384,8.6541,364900.0
2009-02-17 10:05:00,11.0,11.06,10.86,11.0,581900.0,8.6541,8.7013,8.5439,8.6541,581900.0
2009-02-17 10:10:00,11.0,11.0,10.83,10.98,325600.0,8.6541,8.6541,8.5203,8.6384,325600.0
2009-02-17 10:15:00,10.98,10.98,10.71,10.73,366100.0,8.6384,8.6384,8.4259,8.4417,366100.0
2009-02-17 10:20:00,10.73,10.81,10.69,10.79,378900.0,8.4417,8.5046,8.4102,8.4889,378900.0
2009-02-17 10:25:00,10.77,10.77,10.57,10.62,254000.0,8.4731,8.4731,8.3158,8.3551,254000.0
2009-02-17 10:30:00,10.62,10.81,10.62,10.78,411000.0,8.3551,8.5046,8.3551,8.481,411000.0
2009-02-17 10:35:00,10.78,10.8,10.63,10.74,400400.0,8.481,8.4967,8.363,8.4495,400400.0
2009-02-17 10:40:00,10.74,10.86,10.72,10.83,382300.0,8.4495,8.5439,8.4338,8.5203,382300.0
2009-02-17 10:45:00,10.83,10.83,10.74,10.77,194800.0,8.5203,8.5203,8.4495,8.4731,194800.0
2009-02-17 10:50:00,10.77,10.9,10.77,10.79,274200.0,8.4731,8.5754,8.4731,8.4889,274200.0
2009-02-17 10:55:00,10.8,10.81,10.74,10.74,186700.0,8.4967,8.5046,8.4495,8.4495,186700.0
2009-02-17 11:00:00,10.74,10.76,10.63,10.75,210200.0,8.4495,8.4653,8.363,8.4574,210200.0
2009-02-17 11:05:00,10.76,10.78,10.65,10.69,160700.0,8.4653,8.481,8.3787,8.4102,160700.0
2009-02-17 11:10:00,10.68,10.81,10.68,10.79,126100.0,8.4023,8.5046,8.4023,8.4889,126100.0
2009-02-17 11:15:00,10.79,10.79,10.7,10.7,126200.0,8.4889,8.4889,8.4181,8.4181,126200.0
2009-02-17 11:20:00,10.7,10.81,10.63,10.63,165300.0,8.4181,8.5046,8.363,8.363,165300.0
2009-02-17 11:25:00,10.63,10.72,10.61,10.67,106500.0,8.363,8.4338,8.3473,8.3945,106500.0
2009-02-17 11:30:00,10.67,10.68,10.51,10.52,240800.0,8.3945,8.4023,8.2686,8.2765,240800.0
2009-02-17 11:35:00,10.53,10.54,10.46,10.49,207800.0,8.2843,8.2922,8.2293,8.2529,207800.0
2009-02-17 11:40:00,10.49,10.49,10.42,10.44,213500.0,8.2529,8.2529,8.1978,8.2135,213500.0
2009-02-17 11:45:00,10.44,10.45,10.34,10.36,207800.0,8.2135,8.2214,8.1348,8.1506,207800.0
2009-02-17 11:50:00,10.36,10.36,10.27,10.28,388700.0,8.1506,8.1506,8.0798,8.0876,388700.0
2009-02-17 11:55:00,10.29,10.35,10.23,10.32,264300.0,8.0955,8.1427,8.0483,8.1191,264300.0
2009-02-17 12:00:00,10.33,10.39,10.25,10.27,279100.0,8.127,8.1742,8.064,8.0798,279100.0
2009-02-17 12:05:00,10.26,10.27,10.16,10.16,261400.0,8.0719,8.0798,7.9932,7.9932,261400.0
2009-02-17 12:10:00,10.17,10.21,10.07,10.15,423200.0,8.0011,8.0326,7.9224,7.9854,423200.0
2009-02-17 12:15:00,10.15,10.17,10.06,10.11,247700.0,7.9854,8.0011,7.9146,7.9539,247700.0
2009-02-17 12:20:00,10.11,10.15,9.85,9.87,631000.0,7.9539,7.9854,7.7493,7.7651,631000.0
2009-02-17 12:25:00,9.87,10.06,9.83,10.0,421700.0,7.7651,7.9146,7.7336,7.8674,421700.0
2009-02-17 12:30:00,10.0,10.08,9.88,9.99,256300.0,7.8674,7.9303,7.7729,7.8595,256300.0
2009-02-17 12:35:00,10.0,10.08,9.99,10.04,229100.0,7.8674,7.9303,7.8595,7.8988,229100.0
2009-02-17 12:40:00,10.04,10.18,10.04,10.1,246400.0,7.8988,8.009,7.8988,7.946,246400.0
2009-02-17 12:45:00,10.11,10.16,10.09,10.1,135500.0,7.9539,7.9932,7.9382,7.946,135500.0
2009-02-17 12:50:00,10.09,10.12,10.08,10.08,159900.0,7.9382,7.9618,7.9303,7.9303,159900.0
2009-02-17 12:55:00,10.08,10.1,10.03,10.09,163800.0,7.9303,7.946,7.891,7.9382,163800.0
2009-02-17 13:00:00,10.09,10.1,9.97,9.99,211500.0,7.9382,7.946,7.8438,7.8595,211500.0
2009-02-17 13:05:00,9.99,10.05,9.97,9.99,167400.0,7.8595,7.9067,7.8438,7.8595,167400.0
2009-02-17 13:10:00,10.0,10.0,9.88,9.9,283900.0,7.8674,7.8674,7.7729,7.7887,283900.0
2009-02-17 13:15:00,9.9,9.91,9.81,9.85,296200.0,7.7887,7.7965,7.7179,7.7493,296200.0
2009-02-17 13:20:00,9.85,9.85,9.69,9.79,429200.0,7.7493,7.7493,7.6235,7.7021,429200.0
2009-02-17 13:25:00,9.78,9.8,9.72,9.79,229900.0,7.6943,7.71,7.6471,7.7021,229900.0
2009-02-17 13:30:00,9.79,9.89,9.75,9.89,267900.0,7.7021,7.7808,7.6707,7.7808,267900.0
2009-02-17 13:35:00,9.89,10.02,9.84,10.0,501400.0,7.7808,7.8831,7.7415,7.8674,501400.0
2009-02-17 13:40:00,10.01,10.45,9.99,10.45,1481300.0,7.8752,8.2214,7.8595,8.2214,1481300.0
2009-02-17 13:45:00,10.45,10.59,10.31,10.44,545300.0,8.2214,8.3315,8.1112,8.2135,545300.0
2009-02-17 13:50:00,10.44,10.48,10.21,10.24,413900.0,8.2135,8.245,8.0326,8.0562,413900.0
2009-02-17 13:55:00,10.23,10.36,10.18,10.35,354800.0,8.0483,8.1506,8.009,8.1427,354800.0
2009-02-17 14:00:00,10.34,10.34,10.21,10.3,274900.0,8.1348,8.1348,8.0326,8.1034,274900.0
2009-02-17 14:05:00,10.3,10.45,10.27,10.33,302400.0,8.1034,8.2214,8.0798,8.127,302400.0
2009-02-17 14:10:00,10.32,10.4,10.26,10.28,196300.0,8.1191,8.182,8.0719,8.0876,196300.0
2009-02-17 14:15:00,10.27,10.39,10.26,10.31,237400.0,8.0798,8.1742,8.0719,8.1112,237400.0
2009-02-17 14:20:00,10.32,10.39,10.27,10.29,268400.0,8.1191,8.1742,8.0798,8.0955,268400.0
2009-02-17 14:25:00,10.29,10.31,10.14,10.15,280800.0,8.0955,8.1112,7.9775,7.9854,280800.0
2009-02-17 14:30:00,10.16,10.31,10.14,10.26,328800.0,7.9932,8.1112,7.9775,8.0719,328800.0
2009-02-17 14:35:00,10.25,10.44,10.25,10.4,361100.0,8.064,8.2135,8.064,8.182,361100.0
2009-02-17 14:40:00,10.38,10.46,10.32,10.42,218800.0,8.1663,8.2293,8.1191,8.1978,218800.0
2009-02-17 14:45:00,10.43,10.43,10.23,10.24,221300.0,8.2057,8.2057,8.0483,8.0562,221300.0
2009-02-17 14:50:00,10.23,10.28,10.17,10.18,211500.0,8.0483,8.0876,8.0011,8.009,211500.0
2009-02-17 14:55:00,10.18,10.25,10.14,10.21,220600.0,8.009,8.064,7.9775,8.0326,220600.0
2009-02-17 15:00:00,10.21,10.22,10.08,10.14,226800.0,8.0326,8.0404,7.9303,7.9775,226800.0
2009-02-17 15:05:00,10.15,10.21,10.06,10.15,333000.0,7.9854,8.0326,7.9146,7.9854,333000.0
2009-02-17 15:10:00,10.15,10.23,10.08,10.15,358900.0,7.9854,8.0483,7.9303,7.9854,358900.0
2009-02-17 15:15:00,10.15,10.22,10.1,10.1,257400.0,7.9854,8.0404,7.946,7.946,257400.0
2009-02-17 15:20:00,10.1,10.17,10.04,10.16,290500.0,7.946,8.0011,7.8988,7.9932,290500.0
2009-02-17 15:25:00,10.16,10.2,10.03,10.08,447700.0,7.9932,8.0247,7.891,7.9303,447700.0
2009-02-17 15:30:00,10.08,10.39,10.07,10.37,523300.0,7.9303,8.1742,7.9224,8.1584,523300.0
2009-02-17 15:35:00,10.38,10.39,10.22,10.27,555300.0,8.1663,8.1742,8.0404,8.0798,555300.0
2009-02-17 15:40:00,10.27,10.3,10.12,10.21,477600.0,8.0798,8.1034,7.9618,8.0326,477600.0
2009-02-17 15:45:00,10.2,10.25,10.13,10.16,558600.0,8.0247,8.064,7.9696,7.9932,558600.0
2009-02-17 15:50:00,10.16,10.23,10.11,10.12,464200.0,7.9932,8.0483,7.9539,7.9618,464200.0
2009-02-17 15:55:00,10.12,10.21,10.09,10.14,1027800.0,7.9618,8.0326,7.9382,7.9775,1027800.0
2009-02-18 09:30:00,10.53,10.54,10.1,10.19,413300.0,8.2843,8.2922,7.946,8.0168,413300.0
2009-02-18 09:35:00,10.19,10.34,10.15,10.23,280800.0,8.0168,8.1348,7.9854,8.0483,280800.0
2009-02-18 09:40:00,10.23,10.44,10.2,10.4,304100.0,8.0483,8.2135,8.0247,8.182,304100.0
2009-02-18 09:45:00,10.39,10.54,10.35,10.51,526100.0,8.1742,8.2922,8.1427,8.2686,526100.0
2009-02-18 09:50:00,10.5,10.54,10.27,10.27,341600.0,8.2607,8.2922,8.0798,8.0798,341600.0
2009-02-18 09:55:00,10.28,10.36,10.19,10.2,258400.0,8.0876,8.1506,8.0168,8.0247,258400.0
2009-02-18 10:00:00,10.21,10.37,10.06,10.14,410100.0,8.0326,8.1584,7.9146,7.9775,410100.0
2009-02-18 10:05:00,10.13,10.15,9.82,9.9,646700.0,7.9696,7.9854,7.7257,7.7887,646700.0
2009-02-18 10:10:00,9.9,9.9,9.61,9.61,649700.0,7.7887,7.7887,7.5605,7.5605,649700.0
2009-02-18 10:15:00,9.61,9.91,9.57,9.84,593700.0,7.5605,7.7965,7.5291,7.7415,593700.0
2009-02-18 10:20:00,9.84,10.01,9.83,9.96,462100.0,7.7415,7.8752,7.7336,7.8359,462100.0
2009-02-18 10:25:00,9.96,10.15,9.89,10.03,350000.0,7.8359,7.9854,7.7808,7.891,350000.0
2009-02-18 10:30:00,10.02,10.25,10.02,10.24,693200.0,7.8831,8.064,7.8831,8.0562,693200.0
2009-02-18 10:35:00,10.24,10.27,10.03,10.03,429300.0,8.0562,8.0798,7.891,7.891,429300.0
2009-02-18 10:40:00,10.03,10.15,10.03,10.11,347500.0,7.891,7.9854,7.891,7.9539,347500.0
2009-02-18 10:45:00,10.1,10.19,10.04,10.04,398900.0,7.946,8.0168,7.8988,7.8988,398900.0
2009-02-18 10:50:00,10.05,10.09,10.0,10.02,380000.0,7.9067,7.9382,7.8674,7.8831,380000.0
2009-02-18 10:55:00,10.02,10.02,9.78,9.82,500600.0,7.8831,7.8831,7.6943,7.7257,500600.0
2009-02-18 11:00:00,9.82,9.86,9.72,9.81,305500.0,7.7257,7.7572,7.6471,7.7179,305500.0
2009-02-18 11:05:00,9.81,9.92,9.78,9.92,236300.0,7.7179,7.8044,7.6943,7.8044,236300.0
2009-02-18 11:10:00,9.92,10.0,9.9,9.96,216700.0,7.8044,7.8674,7.7887,7.8359,216700.0
2009-02-18 11:15:00,9.97,10.14,9.97,10.06,243200.0,7.8438,7.9775,7.8438,7.9146,243200.0
2009-02-18 11:20:00,10.06,10.26,10.05,10.24,254700.0,7.9146,8.0719,7.9067,8.0562,254700.0
2009-02-18 11:25:00,10.23,10.27,10.18,10.2,197400.0,8.0483,8.0798,8.009,8.0247,197400.0
2009-02-18 11:30:00,10.18,10.19,10.09,10.17,141500.0,8.009,8.0168,7.9382,8.0011,141500.0
2009-02-18 11:35:00,10.17,10.22,10.16,10.21,153400.0,8.0011,8.0404,7.9932,8.0326,153400.0
2009-02-18 11:40:00,10.22,10.39,10.17,10.36,295000.0,8.0404,8.1742,8.0011,8.1506,295000.0
2009-02-18 11:45:00,10.36,10.38,10.29,10.33,258200.0,8.1506,8.1663,8.0955,8.127,258200.0
2009-02-18 11:50:00,10.33,10.42,10.27,10.39,262700.0,8.127,8.1978,8.0798,8.1742,262700.0
2009-02-18 11:55:00,10.39,10.5,10.39,10.45,177600.0,8.1742,8.2607,8.1742,8.2214,177600.0
2009-02-18 12:00:00,10.43,10.58,10.4,10.56,178600.0,8.2057,8.3237,8.182,8.3079,178600.0
2009-02-18 12:05:00,10.56,10.75,10.56,10.71,343500.0,8.3079,8.4574,8.3079,8.4259,343500.0
2009-02-18 12:10:00,10.71,10.83,10.6,10.65,300000.0,8.4259,8.5203,8.3394,8.3787,300000.0
2009-02-18 12:15:00,10.65,10.72,10.56,10.56,105200.0,8.3787,8.4338,8.3079,8.3079,105200.0
2009-02-18 12:20:00,10.56,10.61,10.52,10.53,174700.0,8.3079,8.3473,8.2765,8.2843,174700.0
2009-02-18 12:25:00,10.53,10.55,10.42,10.5,174800.0,8.2843,8.3001,8.1978,8.2607,174800.0
2009-02-18 12:30:00,10.5,10.54,10.37,10.4,140300.0,8.2607,8.2922,8.1584,8.182,140300.0
2009-02-18 12:35:00,10.41,10.52,10.38,10.38,170700.0,8.1899,8.2765,8.1663,8.1663,170700.0
2009-02-18 12:40:00,10.39,10.46,10.38,10.46,190400.0,8.1742,8.2293,8.1663,8.2293,190400.0
2009-02-18 12:45:00,10.47,10.5,10.36,10.37,170900.0,8.2371,8.2607,8.1506,8.1584,170900.0
2009-02-18 12:50:00,10.36,10.41,10.32,10.4,182500.0,8.1506,8.1899,8.1191,8.182,182500.0
2009-02-18 12:55:00,10.41,10.51,10.41,10.5,150700.0,8.1899,8.2686,8.1899,8.2607,150700.0
2009-02-18 13:00:00,10.49,10.59,10.39,10.44,230300.0,8.2529,8.3315,8.1742,8.2135,230300.0
2009-02-18 13:05:00,10.45,10.52,10.39,10.46,141600.0,8.2214,8.2765,8.1742,8.2293,141600.0
2009-02-18 13:10:00,10.45,10.47,10.42,10.47,106400.0,8.2214,8.2371,8.1978,8.2371,106400.0
2009-02-18 13:15:00,10.46,10.49,10.36,10.36,131300.0,8.2293,8.2529,8.1506,8.1506,131300.0
2009-02-18 13:20:00,10.37,10.46,10.32,10.42,201700.0,8.1584,8.2293,8.1191,8.1978,201700.0
2009-02-18 13:25:00,10.42,10.51,10.42,10.48,127800.0,8.1978,8.2686,8.1978,8.245,127800.0
2009-02-18 13:30:00,10.48,10.5,10.43,10.44,235300.0,8.245,8.2607,8.2057,8.2135,235300.0
2009-02-18 13:35:00,10.44,10.47,10.34,10.35,249300.0,8.2135,8.2371,8.1348,8.1427,249300.0
2009-02-18 13:40:00,10.35,10.48,10.31,10.47,291900.0,8.1427,8.245,8.1112,8.2371,291900.0
2009-02-18 13:45:00,10.47,10.54,10.44,10.54,248700.0,8.2371,8.2922,8.2135,8.2922,248700.0
2009-02-18 13:50:00,10.54,10.55,10.49,10.54,262800.0,8.2922,8.3001,8.2529,8.2922,262800.0
2009-02-18 13:55:00,10.54,10.64,10.52,10.54,210700.0,8.2922,8.3709,8.2765,8.2922,210700.0
2009-02-18 14:00:00,10.54,10.61,10.51,10.53,171500.0,8.2922,8.3473,8.2686,8.2843,171500.0
2009-02-18 14:05:00,10.53,10.63,10.52,10.61,128800.0,8.2843,8.363,8.2765,8.3473,128800.0
2009-02-18 14:10:00,10.61,10.66,10.51,10.56,359500.0,8.3473,8.3866,8.2686,8.3079,359500.0
2009-02-18 14:15:00,10.56,10.65,10.51,10.59,332500.0,8.3079,8.3787,8.2686,8.3315,332500.0
2009-02-18 14:20:00,10.59,10.66,10.56,10.65,285500.0,8.3315,8.3866,8.3079,8.3787,285500.0
2009-02-18 14:25:00,10.66,10.69,10.57,10.64,220900.0,8.3866,8.4102,8.3158,8.3709,220900.0
2009-02-18 14:30:00,10.64,10.73,10.58,10.67,286600.0,8.3709,8.4417,8.3237,8.3945,286600.0
2009-02-18 14:35:00,10.68,10.68,10.56,10.64,214800.0,8.4023,8.4023,8.3079,8.3709,214800.0
2009-02-18 14:40:00,10.64,10.7,10.58,10.68,298500.0,8.3709,8.4181,8.3237,8.4023,298500.0
2009-02-18 14:45:00,10.68,10.77,10.68,10.72,226800.0,8.4023,8.4731,8.4023,8.4338,226800.0
2009-02-18 14:50:00,10.73,10.79,10.68,10.69,310200.0,8.4417,8.4889,8.4023,8.4102,310200.0
2009-02-18 14:55:00,10.69,10.94,10.65,10.89,481900.0,8.4102,8.6069,8.3787,8.5675,481900.0
2009-02-18 15:00:00,10.9,11.0,10.85,10.93,369500.0,8.5754,8.6541,8.5361,8.599,369500.0
2009-02-18 15:05:00,10.93,11.0,10.85,10.85,478700.0,8.599,8.6541,8.5361,8.5361,478700.0
2009-02-18 15:10:00,10.85,11.0,10.83,10.97,460000.0,8.5361,8.6541,8.5203,8.6305,460000.0
2009-02-18 15:15:00,10.96,11.04,10.86,10.95,400500.0,8.6226,8.6856,8.5439,8.6148,400500.0
2009-02-18 15:20:00,10.95,11.09,10.88,10.98,417900.0,8.6148,8.7249,8.5597,8.6384,417900.0
2009-02-18 15:25:00,10.98,11.04,10.79,10.84,385000.0,8.6384,8.6856,8.4889,8.5282,385000.0
2009-02-18 15:30:00,10.84,10.95,10.8,10.84,366500.0,8.5282,8.6148,8.4967,8.5282,366500.0
2009-02-18 15:35:00,10.84,10.9,10.81,10.87,312900.0,8.5282,8.5754,8.5046,8.5518,312900.0
2009-02-18 15:40:00,10.87,11.0,10.86,10.96,346700.0,8.5518,8.6541,8.5439,8.6226,346700.0
2009-02-18 15:45:00,10.96,10.98,10.85,10.85,400300.0,8.6226,8.6384,8.5361,8.5361,400300.0
2009-02-18 15:50:00,10.85,11.0,10.85,10.97,430200.0,8.5361,8.6541,8.5361,8.6305,430200.0
2009-02-18 15:55:00,10.97,11.0,10.93,10.94,700700.0,8.6305,8.6541,8.599,8.6069,700700.0
2009-02-19 09:30:00,11.22,11.53,11.1,11.13,325200.0,8.8272,9.0711,8.7328,8.7564,325200.0
2009-02-19 09:35:00,11.12,11.19,10.89,11.0,418100.0,8.7485,8.8036,8.5675,8.6541,418100.0
2009-02-19 09:40:00,10.99,11.0,10.89,10.96,262400.0,8.6462,8.6541,8.5675,8.6226,262400.0
2009-02-19 09:45:00,10.95,10.97,10.84,10.86,320700.0,8.6148,8.6305,8.5282,8.5439,320700.0
2009-02-19 09:50:00,10.88,10.93,10.59,10.7,556000.0,8.5597,8.599,8.3315,8.4181,556000.0
2009-02-19 09:55:00,10.71,10.76,10.57,10.57,305300.0,8.4259,8.4653,8.3158,8.3158,305300.0
2009-02-19 10:00:00,10.58,10.76,10.52,10.61,387300.0,8.3237,8.4653,8.2765,8.3473,387300.0
2009-02-19 10:05:00,10.61,10.77,10.55,10.72,225800.0,8.3473,8.4731,8.3001,8.4338,225800.0
2009-02-19 10:10:00,10.72,10.77,10.67,10.7,501900.0,8.4338,8.4731,8.3945,8.4181,501900.0
2009-02-19 10:15:00,10.68,10.69,10.48,10.52,292200.0,8.4023,8.4102,8.245,8.2765,292200.0
2009-02-19 10:20:00,10.52,10.59,10.49,10.5,487100.0,8.2765,8.3315,8.2529,8.2607,487100.0
2009-02-19 10:25:00,10.49,10.52,10.39,10.5,215800.0,8.2529,8.2765,8.1742,8.2607,215800.0
2009-02-19 10:30:00,10.51,10.51,10.33,10.33,454000.0,8.2686,8.2686,8.127,8.127,454000.0
2009-02-19 10:35:00,10.33,10.4,10.32,10.39,371500.0,8.127,8.182,8.1191,8.1742,371500.0
2009-02-19 10:40:00,10.38,10.39,10.32,10.35,353800.0,8.1663,8.1742,8.1191,8.1427,353800.0
2009-02-19 10:45:00,10.34,10.36,10.26,10.29,249000.0,8.1348,8.1506,8.0719,8.0955,249000.0
2009-02-19 10:50:00,10.29,10.31,10.12,10.14,314300.0,8.0955,8.1112,7.9618,7.9775,314300.0
2009-02-19 10:55:00,10.14,10.16,10.03,10.05,411600.0,7.9775,7.9932,7.891,7.9067,411600.0
2009-02-19 11:00:00,10.05,10.21,10.01,10.13,385000.0,7.9067,8.0326,7.8752,7.9696,385000.0
2009-02-19 11:05:00,10.13,10.25,10.12,10.21,367600.0,7.9696,8.064,7.9618,8.0326,367600.0
2009-02-19 11:10:00,10.22,10.22,10.14,10.15,108100.0,8.0404,8.0404,7.9775,7.9854,108100.0
2009-02-19 11:15:00,10.14,10.15,10.07,10.08,207000.0,7.9775,7.9854,7.9224,7.9303,207000.0
2009-02-19 11:20:00,10.07,10.07,9.89,9.97,504600.0,7.9224,7.9224,7.7808,7.8438,504600.0
2009-02-19 11:25:00,9.97,10.04,9.94,9.94,384400.0,7.8438,7.8988,7.8202,7.8202,384400.0
2009-02-19 11:30:00,9.95,9.95,9.81,9.9,247400.0,7.828,7.828,7.7179,7.7887,247400.0
2009-02-19 11:35:00,9.9,9.98,9.89,9.92,270700.0,7.7887,7.8516,7.7808,7.8044,270700.0
2009-02-19 11:40:00,9.91,9.92,9.8,9.83,187200.0,7.7965,7.8044,7.71,7.7336,187200.0
2009-02-19 11:45:00,9.83,9.87,9.79,9.86,222000.0,7.7336,7.7651,7.7021,7.7572,222000.0
2009-02-19 11:50:00,9.85,9.86,9.78,9.78,203700.0,7.7493,7.7572,7.6943,7.6943,203700.0
2009-02-19 11:55:00,9.78,9.79,9.67,9.68,382300.0,7.6943,7.7021,7.6077,7.6156,382300.0
2009-02-19 12:00:00,9.68,9.7,9.58,9.64,268100.0,7.6156,7.6313,7.5369,7.5841,268100.0
2009-02-19 12:05:00,9.63,9.72,9.63,9.64,270700.0,7.5763,7.6471,7.5763,7.5841,270700.0
2009-02-19 12:10:00,9.64,9.7,9.58,9.58,193100.0,7.5841,7.6313,7.5369,7.5369,193100.0
2009-02-19 12:15:00,9.58,9.62,9.51,9.59,326500.0,7.5369,7.5684,7.4819,7.5448,326500.0
2009-02-19 12:20:00,9.58,9.68,9.56,9.65,185700.0,7.5369,7.6156,7.5212,7.592,185700.0
2009-02-19 12:25:00,9.65,9.66,9.57,9.62,128300.0,7.592,7.5999,7.5291,7.5684,128300.0
2009-02-19 12:30:00,9.62,9.66,9.6,9.66,141800.0,7.5684,7.5999,7.5527,7.5999,141800.0
2009-02-19 12:35:00,9.66,9.79,9.65,9.75,234400.0,7.5999,7.7021,7.592,7.6707,234400.0
2009-02-19 12:40:00,9.74,9.86,9.73,9.86,251400.0,7.6628,7.7572,7.6549,7.7572,251400.0
2009-02-19 12:45:00,9.86,9.87,9.8,9.85,145800.0,7.7572,7.7651,7.71,7.7493,145800.0
2009-02-19 12:50:00,9.85,9.93,9.85,9.89,141900.0,7.7493,7.8123,7.7493,7.7808,141900.0
2009-02-19 12:55:00,9.89,9.91,9.83,9.84,153500.0,7.7808,7.7965,7.7336,7.7415,153500.0
2009-02-19 13:00:00,9.84,9.85,9.76,9.76,218200.0,7.7415,7.7493,7.6785,7.6785,218200.0
2009-02-19 13:05:00,9.76,9.84,9.75,9.81,254100.0,7.6785,7.7415,7.6707,7.7179,254100.0
2009-02-19 13:10:00,9.8,9.83,9.8,9.82,133500.0,7.71,7.7336,7.71,7.7257,133500.0
2009-02-19 13:15:00,9.83,9.97,9.8,9.9,174000.0,7.7336,7.8438,7.71,7.7887,174000.0
2009-02-19 13:20:00,9.91,9.98,9.88,9.98,111100.0,7.7965,7.8516,7.7729,7.8516,111100.0
2009-02-19 13:25:00,9.99,10.0,9.92,9.98,189800.0,7.8595,7.8674,7.8044,7.8516,189800.0
2009-02-19 13:30:00,9.98,10.01,9.87,9.88,313800.0,7.8516,7.8752,7.7651,7.7729,313800.0
2009-02-19 13:35:00,9.87,9.94,9.86,9.89,123100.0,7.7651,7.8202,7.7572,7.7808,123100.0
2009-02-19 13:40:00,9.89,9.9,9.8,9.81,98200.0,7.7808,7.7887,7.71,7.7179,98200.0
2009-02-19 13:45:00,9.81,9.83,9.75,9.76,149600.0,7.7179,7.7336,7.6707,7.6785,149600.0
2009-02-19 13:50:00,9.77,9.78,9.71,9.71,110600.0,7.6864,7.6943,7.6392,7.6392,110600.0
2009-02-19 13:55:00,9.71,9.71,9.64,9.7,255100.0,7.6392,7.6392,7.5841,7.6313,255100.0
2009-02-19 14:00:00,9.71,9.79,9.68,9.72,227200.0,7.6392,7.7021,7.6156,7.6471,227200.0
2009-02-19 14:05:00,9.71,9.83,9.71,9.83,146900.0,7.6392,7.7336,7.6392,7.7336,146900.0
2009-02-19 14:10:00,9.82,9.84,9.69,9.71,127500.0,7.7257,7.7415,7.6235,7.6392,127500.0
2009-02-19 14:15:00,9.7,9.74,9.57,9.58,215900.0,7.6313,7.6628,7.5291,7.5369,215900.0
2009-02-19 14:20:00,9.59,9.6,9.52,9.52,219100.0,7.5448,7.5527,7.4897,7.4897,219100.0
2009-02-19 14:25:00,9.53,9.54,9.49,9.51,541900.0,7.4976,7.5055,7.4661,7.4819,541900.0
2009-02-19 14:30:00,9.52,9.59,9.49,9.58,344000.0,7.4897,7.5448,7.4661,7.5369,344000.0
2009-02-19 14:35:00,9.58,9.61,9.56,9.61,161800.0,7.5369,7.5605,7.5212,7.5605,161800.0
2009-02-19 14:40:00,9.6,9.61,9.48,9.51,325900.0,7.5527,7.5605,7.4583,7.4819,325900.0
2009-02-19 14:45:00,9.51,9.51,9.41,9.43,299200.0,7.4819,7.4819,7.4032,7.4189,299200.0
2009-02-19 14:50:00,9.43,9.53,9.42,9.52,229700.0,7.4189,7.4976,7.411,7.4897,229700.0
2009-02-19 14:55:00,9.52,9.57,9.52,9.54,205000.0,7.4897,7.5291,7.4897,7.5055,205000.0
2009-02-19 15:00:00,9.54,9.68,9.54,9.59,337000.0,7.5055,7.6156,7.5055,7.5448,337000.0
2009-02-19 15:05:00,9.59,9.62,9.55,9.56,299900.0,7.5448,7.5684,7.5133,7.5212,299900.0
2009-02-19 15:10:00,9.56,9.59,9.44,9.45,230600.0,7.5212,7.5448,7.4268,7.4347,230600.0
2009-02-19 15:15:00,9.44,9.47,9.33,9.35,401300.0,7.4268,7.4504,7.3402,7.356,401300.0
2009-02-19 15:20:00,9.35,9.41,9.33,9.39,427300.0,7.356,7.4032,7.3402,7.3874,427300.0
2009-02-19 15:25:00,9.4,9.42,9.39,9.4,394300.0,7.3953,7.411,7.3874,7.3953,394300.0
2009-02-19 15:30:00,9.39,9.4,9.22,9.22,482000.0,7.3874,7.3953,7.2537,7.2537,482000.0
2009-02-19 15:35:00,9.22,9.25,9.0,9.0,876700.0,7.2537,7.2773,7.0806,7.0806,876700.0
2009-02-19 15:40:00,9.0,9.14,8.92,9.14,1115600.0,7.0806,7.1908,7.0177,7.1908,1115600.0
2009-02-19 15:45:00,9.14,9.21,9.08,9.16,689700.0,7.1908,7.2458,7.1436,7.2065,689700.0
2009-02-19 15:50:00,9.16,9.31,9.07,9.07,781000.0,7.2065,7.3245,7.1357,7.1357,781000.0
2009-02-19 15:55:00,9.08,9.12,8.99,9.05,1259700.0,7.1436,7.175,7.0728,7.12,1259700.0
2009-02-20 09:30:00,8.83,8.98,8.75,8.84,629400.0,6.9469,7.0649,6.8839,6.9547,629400.0
2009-02-20 09:35:00,8.83,9.02,8.8,8.8,509400.0,6.9469,7.0964,6.9233,6.9233,509400.0
2009-02-20 09:40:00,8.8,8.88,8.7,8.77,326800.0,6.9233,6.9862,6.8446,6.8997,326800.0
2009-02-20 09:45:00,8.77,8.81,8.72,8.8,319100.0,6.8997,6.9311,6.8603,6.9233,319100.0
2009-02-20 09:50:00,8.81,9.08,8.77,8.79,448000.0,6.9311,7.1436,6.8997,6.9154,448000.0
2009-02-20 09:55:00,8.78,9.0,8.75,8.79,379500.0,6.9075,7.0806,6.8839,6.9154,379500.0
2009-02-20 10:00:00,8.8,8.86,8.74,8.85,260700.0,6.9233,6.9705,6.8761,6.9626,260700.0
2009-02-20 10:05:00,8.85,9.02,8.77,8.77,428300.0,6.9626,7.0964,6.8997,6.8997,428300.0
2009-02-20 10:10:00,8.76,8.88,8.76,8.82,260400.0,6.8918,6.9862,6.8918,6.939,260400.0
2009-02-20 10:15:00,8.82,8.84,8.56,8.57,570100.0,6.939,6.9547,6.7345,6.7423,570100.0
2009-02-20 10:20:00,8.57,8.75,8.5,8.63,382000.0,6.7423,6.8839,6.6873,6.7895,382000.0
2009-02-20 10:25:00,8.63,8.75,8.62,8.7,167600.0,6.7895,6.8839,6.7817,6.8446,167600.0
2009-02-20 10:30:00,8.71,8.73,8.69,8.72,216600.0,6.8525,6.8682,6.8367,6.8603,216600.0
2009-02-20 10:35:00,8.72,8.86,8.7,8.85,424400.0,6.8603,6.9705,6.8446,6.9626,424400.0
2009-02-20 10:40:00,8.86,8.97,8.85,8.95,357500.0,6.9705,7.057,6.9626,7.0413,357500.0
2009-02-20 10:45:00,8.96,9.05,8.92,8.94,446800.0,7.0491,7.12,7.0177,7.0334,446800.0
2009-02-20 10:50:00,8.94,9.0,8.89,8.99,332100.0,7.0334,7.0806,6.9941,7.0728,332100.0
2009-02-20 10:55:00,9.0,9.0,8.92,8.95,228400.0,7.0806,7.0806,7.0177,7.0413,228400.0
2009-02-20 11:00:00,8.94,9.03,8.91,8.91,347900.0,7.0334,7.1042,7.0098,7.0098,347900.0
2009-02-20 11:05:00,8.91,8.94,8.78,8.8,308800.0,7.0098,7.0334,6.9075,6.9233,308800.0
2009-02-20 11:10:00,8.81,8.85,8.75,8.76,206300.0,6.9311,6.9626,6.8839,6.8918,206300.0
2009-02-20 11:15:00,8.76,8.88,8.75,8.88,364600.0,6.8918,6.9862,6.8839,6.9862,364600.0
2009-02-20 11:20:00,8.87,8.93,8.84,8.84,308700.0,6.9783,7.0255,6.9547,6.9547,308700.0
2009-02-20 11:25:00,8.84,8.98,8.84,8.98,289500.0,6.9547,7.0649,6.9547,7.0649,289500.0
2009-02-20 11:30:00,8.98,8.99,8.92,8.96,286600.0,7.0649,7.0728,7.0177,7.0491,286600.0
2009-02-20 11:35:00,8.95,9.23,8.95,9.21,630200.0,7.0413,7.2616,7.0413,7.2458,630200.0
2009-02-20 11:40:00,9.21,9.27,9.09,9.19,459800.0,7.2458,7.293,7.1514,7.2301,459800.0
2009-02-20 11:45:00,9.19,9.2,9.02,9.14,251900.0,7.2301,7.238,7.0964,7.1908,251900.0
2009-02-20 11:50:00,9.14,9.21,9.05,9.09,218300.0,7.1908,7.2458,7.12,7.1514,218300.0
2009-02-20 11:55:00,9.09,9.18,9.09,9.1,128700.0,7.1514,7.2222,7.1514,7.1593,128700.0
2009-02-20 12:00:00,9.11,9.2,9.1,9.18,137300.0,7.1672,7.238,7.1593,7.2222,137300.0
2009-02-20 12:05:00,9.18,9.21,9.09,9.16,169000.0,7.2222,7.2458,7.1514,7.2065,169000.0
2009-02-20 12:10:00,9.17,9.38,9.15,9.34,440600.0,7.2144,7.3796,7.1986,7.3481,440600.0
2009-02-20 12:15:00,9.35,9.46,9.28,9.44,397700.0,7.356,7.4425,7.3009,7.4268,397700.0
2009-02-20 12:20:00,9.44,9.44,9.24,9.26,258100.0,7.4268,7.4268,7.2694,7.2852,258100.0
2009-02-20 12:25:00,9.27,9.29,9.14,9.19,253600.0,7.293,7.3088,7.1908,7.2301,253600.0
2009-02-20 12:30:00,9.18,9.23,9.16,9.21,101600.0,7.2222,7.2616,7.2065,7.2458,101600.0
2009-02-20 12:35:00,9.21,9.24,9.18,9.23,109000.0,7.2458,7.2694,7.2222,7.2616,109000.0
2009-02-20 12:40:00,9.24,9.24,9.05,9.07,166400.0,7.2694,7.2694,7.12,7.1357,166400.0
2009-02-20 12:45:00,9.06,9.13,8.96,9.02,274300.0,7.1278,7.1829,7.0491,7.0964,274300.0
2009-02-20 12:50:00,9.02,9.03,8.92,9.03,349000.0,7.0964,7.1042,7.0177,7.1042,349000.0
2009-02-20 12:55:00,9.03,9.09,8.96,9.04,261300.0,7.1042,7.1514,7.0491,7.1121,261300.0
2009-02-20 13:00:00,9.05,9.05,8.95,9.03,133100.0,7.12,7.12,7.0413,7.1042,133100.0
2009-02-20 13:05:00,9.03,9.05,8.94,8.97,168900.0,7.1042,7.12,7.0334,7.057,168900.0
2009-02-20 13:10:00,8.97,8.97,8.88,8.88,215500.0,7.057,7.057,6.9862,6.9862,215500.0
2009-02-20 13:15:00,8.88,8.97,8.84,8.93,262900.0,6.9862,7.057,6.9547,7.0255,262900.0
2009-02-20 13:20:00,8.93,9.05,8.91,8.92,128100.0,7.0255,7.12,7.0098,7.0177,128100.0
2009-02-20 13:25:00,8.92,9.17,8.89,9.12,336100.0,7.0177,7.2144,6.9941,7.175,336100.0
2009-02-20 13:30:00,9.12,9.12,9.0,9.06,322600.0,7.175,7.175,7.0806,7.1278,322600.0
2009-02-20 13:35:00,9.06,9.13,8.97,9.01,140200.0,7.1278,7.1829,7.057,7.0885,140200.0
2009-02-20 13:40:00,9.01,9.04,8.98,9.02,151500.0,7.0885,7.1121,7.0649,7.0964,151500.0
2009-02-20 13:45:00,9.02,9.04,8.92,8.94,135300.0,7.0964,7.1121,7.0177,7.0334,135300.0
2009-02-20 13:50:00,8.93,9.13,8.91,9.1,374000.0,7.0255,7.1829,7.0098,7.1593,374000.0
2009-02-20 13:55:00,9.11,9.13,8.98,9.08,309600.0,7.1672,7.1829,7.0649,7.1436,309600.0
2009-02-20 14:00:00,9.09,9.15,8.99,9.1,359600.0,7.1514,7.1986,7.0728,7.1593,359600.0
2009-02-20 14:05:00,9.09,9.3,9.08,9.23,258700.0,7.1514,7.3166,7.1436,7.2616,258700.0
2009-02-20 14:10:00,9.23,9.27,9.14,9.22,205000.0,7.2616,7.293,7.1908,7.2537,205000.0
2009-02-20 14:15:00,9.22,9.75,9.22,9.66,776900.0,7.2537,7.6707,7.2537,7.5999,776900.0
2009-02-20 14:20:00,9.66,9.93,9.61,9.91,550200.0,7.5999,7.8123,7.5605,7.7965,550200.0
2009-02-20 14:25:00,9.91,10.19,9.83,9.92,864400.0,7.7965,8.0168,7.7336,7.8044,864400.0
2009-02-20 14:30:00,9.92,10.05,9.88,9.94,483700.0,7.8044,7.9067,7.7729,7.8202,483700.0
2009-02-20 14:35:00,9.95,9.98,9.71,9.81,535400.0,7.828,7.8516,7.6392,7.7179,535400.0
2009-02-20 14:40:00,9.81,10.05,9.81,10.01,605100.0,7.7179,7.9067,7.7179,7.8752,605100.0
2009-02-20 14:45:00,10.02,10.16,9.94,10.15,492800.0,7.8831,7.9932,7.8202,7.9854,492800.0
2009-02-20 14:50:00,10.15,10.35,10.07,10.13,736000.0,7.9854,8.1427,7.9224,7.9696,736000.0
2009-02-20 14:55:00,10.13,10.26,10.01,10.17,413300.0,7.9696,8.0719,7.8752,8.0011,413300.0
2009-02-20 15:00:00,10.16,10.17,9.93,9.94,563300.0,7.9932,8.0011,7.8123,7.8202,563300.0
2009-02-20 15:05:00,9.94,10.09,9.88,10.01,409000.0,7.8202,7.9382,7.7729,7.8752,409000.0
2009-02-20 15:10:00,10.0,10.05,9.87,10.0,299800.0,7.8674,7.9067,7.7651,7.8674,299800.0
2009-02-20 15:15:00,10.0,10.11,9.95,10.04,289200.0,7.8674,7.9539,7.828,7.8988,289200.0
2009-02-20 15:20:00,10.04,10.14,9.98,10.0,239300.0,7.8988,7.9775,7.8516,7.8674,239300.0
2009-02-20 15:25:00,10.0,10.03,9.81,9.84,284000.0,7.8674,7.891,7.7179,7.7415,284000.0
2009-02-20 15:30:00,9.83,9.88,9.72,9.86,445800.0,7.7336,7.7729,7.6471,7.7572,445800.0
2009-02-20 15:35:00,9.86,9.96,9.83,9.93,299800.0,7.7572,7.8359,7.7336,7.8123,299800.0
2009-02-20 15:40:00,9.9,9.93,9.76,9.78,433500.0,7.7887,7.8123,7.6785,7.6943,433500.0
2009-02-20 15:45:00,9.78,9.84,9.75,9.8,431500.0,7.6943,7.7415,7.6707,7.71,431500.0
2009-02-20 15:50:00,9.79,9.99,9.77,9.95,647300.0,7.7021,7.8595,7.6864,7.828,647300.0
2009-02-20 15:55:00,9.95,10.06,9.88,10.03,1220700.0,7.828,7.9146,7.7729,7.891,1220700.0
2009-02-23 09:30:00,10.5,10.5,10.19,10.19,400900.0,8.2607,8.2607,8.0168,8.0168,400900.0
2009-02-23 09:35:00,10.19,10.42,10.11,10.34,342500.0,8.0168,8.1978,7.9539,8.1348,342500.0
2009-02-23 09:40:00,10.34,10.36,10.03,10.18,313000.0,8.1348,8.1506,7.891,8.009,313000.0
2009-02-23 09:45:00,10.17,10.34,10.16,10.24,287300.0,8.0011,8.1348,7.9932,8.0562,287300.0
2009-02-23 09:50:00,10.24,10.45,10.2,10.33,304600.0,8.0562,8.2214,8.0247,8.127,304600.0
2009-02-23 09:55:00,10.32,10.55,10.21,10.3,374100.0,8.1191,8.3001,8.0326,8.1034,374100.0
2009-02-23 10:00:00,10.29,10.32,10.14,10.16,215800.0,8.0955,8.1191,7.9775,7.9932,215800.0
2009-02-23 10:05:00,10.17,10.2,10.08,10.16,210000.0,8.0011,8.0247,7.9303,7.9932,210000.0
2009-02-23 10:10:00,10.16,10.18,9.95,9.97,271400.0,7.9932,8.009,7.828,7.8438,271400.0
2009-02-23 10:15:00,9.97,9.97,9.84,9.91,324000.0,7.8438,7.8438,7.7415,7.7965,324000.0
2009-02-23 10:20:00,9.9,9.93,9.82,9.91,180500.0,7.7887,7.8123,7.7257,7.7965,180500.0
2009-02-23 10:25:00,9.91,9.93,9.84,9.88,169000.0,7.7965,7.8123,7.7415,7.7729,169000.0
2009-02-23 10:30:00,9.87,9.87,9.65,9.71,320000.0,7.7651,7.7651,7.592,7.6392,320000.0
2009-02-23 10:35:00,9.71,9.72,9.58,9.62,295000.0,7.6392,7.6471,7.5369,7.5684,295000.0
2009-02-23 10:40:00,9.63,9.74,9.62,9.72,283300.0,7.5763,7.6628,7.5684,7.6471,283300.0
2009-02-23 10:45:00,9.72,9.79,9.71,9.78,150100.0,7.6471,7.7021,7.6392,7.6943,150100.0
2009-02-23 10:50:00,9.78,9.8,9.69,9.71,130200.0,7.6943,7.71,7.6235,7.6392,130200.0
2009-02-23 10:55:00,9.71,9.73,9.54,9.55,135200.0,7.6392,7.6549,7.5055,7.5133,135200.0
2009-02-23 11:00:00,9.55,9.63,9.5,9.57,360100.0,7.5133,7.5763,7.474,7.5291,360100.0
2009-02-23 11:05:00,9.57,9.59,9.48,9.53,193600.0,7.5291,7.5448,7.4583,7.4976,193600.0
2009-02-23 11:10:00,9.53,9.63,9.52,9.55,130100.0,7.4976,7.5763,7.4897,7.5133,130100.0
2009-02-23 11:15:00,9.55,9.6,9.45,9.46,249700.0,7.5133,7.5527,7.4347,7.4425,249700.0
2009-02-23 11:20:00,9.46,9.55,9.42,9.42,241500.0,7.4425,7.5133,7.411,7.411,241500.0
2009-02-23 11:25:00,9.41,9.54,9.4,9.49,123100.0,7.4032,7.5055,7.3953,7.4661,123100.0
2009-02-23 11:30:00,9.48,9.48,9.3,9.4,227500.0,7.4583,7.4583,7.3166,7.3953,227500.0
2009-02-23 11:35:00,9.4,9.47,9.4,9.43,135100.0,7.3953,7.4504,7.3953,7.4189,135100.0
2009-02-23 11:40:00,9.44,9.45,9.32,9.36,122400.0,7.4268,7.4347,7.3324,7.3638,122400.0
2009-02-23 11:45:00,9.35,9.4,9.31,9.38,124600.0,7.356,7.3953,7.3245,7.3796,124600.0
2009-02-23 11:50:00,9.38,9.43,9.33,9.34,143500.0,7.3796,7.4189,7.3402,7.3481,143500.0
2009-02-23 11:55:00,9.34,9.4,9.29,9.34,143500.0,7.3481,7.3953,7.3088,7.3481,143500.0
2009-02-23 12:00:00,9.34,9.36,9.26,9.31,124900.0,7.3481,7.3638,7.2852,7.3245,124900.0
2009-02-23 12:05:00,9.32,9.33,9.24,9.27,113000.0,7.3324,7.3402,7.2694,7.293,113000.0
2009-02-23 12:10:00,9.26,9.39,9.26,9.35,104500.0,7.2852,7.3874,7.2852,7.356,104500.0
2009-02-23 12:15:00,9.36,9.36,9.27,9.31,103800.0,7.3638,7.3638,7.293,7.3245,103800.0
2009-02-23 12:20:00,9.29,9.36,9.29,9.36,94000.0,7.3088,7.3638,7.3088,7.3638,94000.0
2009-02-23 12:25:00,9.36,9.37,9.29,9.3,73700.0,7.3638,7.3717,7.3088,7.3166,73700.0
2009-02-23 12:30:00,9.29,9.31,9.23,9.24,111300.0,7.3088,7.3245,7.2616,7.2694,111300.0
2009-02-23 12:35:00,9.24,9.35,9.22,9.34,79000.0,7.2694,7.356,7.2537,7.3481,79000.0
2009-02-23 12:40:00,9.35,9.35,9.28,9.33,54700.0,7.356,7.356,7.3009,7.3402,54700.0
2009-02-23 12:45:00,9.32,9.34,9.21,9.22,71000.0,7.3324,7.3481,7.2458,7.2537,71000.0
2009-02-23 12:50:00,9.23,9.28,9.22,9.23,74400.0,7.2616,7.3009,7.2537,7.2616,74400.0
2009-02-23 12:55:00,9.24,9.24,9.14,9.15,97600.0,7.2694,7.2694,7.1908,7.1986,97600.0
2009-02-23 13:00:00,9.15,9.26,9.15,9.22,121900.0,7.1986,7.2852,7.1986,7.2537,121900.0
2009-02-23 13:05:00,9.22,9.32,9.22,9.32,83500.0,7.2537,7.3324,7.2537,7.3324,83500.0
2009-02-23 13:10:00,9.32,9.35,9.27,9.31,100100.0,7.3324,7.356,7.293,7.3245,100100.0
2009-02-23 13:15:00,9.3,9.32,9.26,9.26,107400.0,7.3166,7.3324,7.2852,7.2852,107400.0
2009-02-23 13:20:00,9.26,9.3,9.24,9.29,63300.0,7.2852,7.3166,7.2694,7.3088,63300.0
2009-02-23 13:25:00,9.29,9.36,9.27,9.34,140800.0,7.3088,7.3638,7.293,7.3481,140800.0
2009-02-23 13:30:00,9.34,9.37,9.29,9.32,182500.0,7.3481,7.3717,7.3088,7.3324,182500.0
2009-02-23 13:35:00,9.32,9.41,9.32,9.38,227700.0,7.3324,7.4032,7.3324,7.3796,227700.0
2009-02-23 13:40:00,9.39,9.42,9.35,9.39,90400.0,7.3874,7.411,7.356,7.3874,90400.0
2009-02-23 13:45:00,9.39,9.4,9.33,9.35,91300.0,7.3874,7.3953,7.3402,7.356,91300.0
2009-02-23 13:50:00,9.35,9.37,9.29,9.36,82500.0,7.356,7.3717,7.3088,7.3638,82500.0
2009-02-23 13:55:00,9.36,9.37,9.28,9.3,106700.0,7.3638,7.3717,7.3009,7.3166,106700.0
2009-02-23 14:00:00,9.3,9.31,9.26,9.31,146700.0,7.3166,7.3245,7.2852,7.3245,146700.0
2009-02-23 14:05:00,9.31,9.33,9.27,9.33,153100.0,7.3245,7.3402,7.293,7.3402,153100.0
2009-02-23 14:10:00,9.32,9.34,9.29,9.32,157800.0,7.3324,7.3481,7.3088,7.3324,157800.0
2009-02-23 14:15:00,9.32,9.46,9.32,9.46,265500.0,7.3324,7.4425,7.3324,7.4425,265500.0
2009-02-23 14:20:00,9.46,9.62,9.45,9.54,321500.0,7.4425,7.5684,7.4347,7.5055,321500.0
2009-02-23 14:25:00,9.54,9.73,9.53,9.72,275500.0,7.5055,7.6549,7.4976,7.6471,275500.0
2009-02-23 14:30:00,9.72,9.72,9.59,9.66,328400.0,7.6471,7.6471,7.5448,7.5999,328400.0
2009-02-23 14:35:00,9.66,9.67,9.58,9.64,204500.0,7.5999,7.6077,7.5369,7.5841,204500.0
2009-02-23 14:40:00,9.64,9.68,9.63,9.63,325400.0,7.5841,7.6156,7.5763,7.5763,325400.0
2009-02-23 14:45:00,9.63,9.64,9.54,9.59,273200.0,7.5763,7.5841,7.5055,7.5448,273200.0
2009-02-23 14:50:00,9.6,9.63,9.43,9.48,348800.0,7.5527,7.5763,7.4189,7.4583,348800.0
2009-02-23 14:55:00,9.48,9.49,9.36,9.42,164300.0,7.4583,7.4661,7.3638,7.411,164300.0
2009-02-23 15:00:00,9.41,9.41,9.2,9.36,290400.0,7.4032,7.4032,7.238,7.3638,290400.0
2009-02-23 15:05:00,9.38,9.45,9.35,9.38,182700.0,7.3796,7.4347,7.356,7.3796,182700.0
2009-02-23 15:10:00,9.38,9.44,9.33,9.41,193700.0,7.3796,7.4268,7.3402,7.4032,193700.0
2009-02-23 15:15:00,9.41,9.41,9.32,9.34,149800.0,7.4032,7.4032,7.3324,7.3481,149800.0
2009-02-23 15:20:00,9.35,9.36,9.23,9.26,177100.0,7.356,7.3638,7.2616,7.2852,177100.0
2009-02-23 15:25:00,9.26,9.37,9.15,9.26,375300.0,7.2852,7.3717,7.1986,7.2852,375300.0
2009-02-23 15:30:00,9.26,9.38,9.24,9.26,211400.0,7.2852,7.3796,7.2694,7.2852,211400.0
2009-02-23 15:35:00,9.25,9.28,9.2,9.23,139400.0,7.2773,7.3009,7.238,7.2616,139400.0
2009-02-23 15:40:00,9.22,9.27,9.18,9.19,261500.0,7.2537,7.293,7.2222,7.2301,261500.0
2009-02-23 15:45:00,9.19,9.28,9.17,9.24,457700.0,7.2301,7.3009,7.2144,7.2694,457700.0
2009-02-23 15:50:00,9.24,9.24,9.08,9.18,512600.0,7.2694,7.2694,7.1436,7.2222,512600.0
2009-02-23 15:55:00,9.18,9.18,9.11,9.11,711600.0,7.2222,7.2222,7.1672,7.1672,711600.0
2009-02-24 09:30:00,8.7,9.02,8.68,8.92,341800.0,6.8446,7.0964,6.8289,7.0177,341800.0
2009-02-24 09:35:00,8.94,8.98,8.76,8.89,220100.0,7.0334,7.0649,6.8918,6.9941,220100.0
2009-02-24 09:40:00,8.89,8.96,8.83,8.92,232100.0,6.9941,7.0491,6.9469,7.0177,232100.0
2009-02-24 09:45:00,8.91,9.1,8.88,8.95,314200.0,7.0098,7.1593,6.9862,7.0413,314200.0
2009-02-24 09:50:00,8.96,9.02,8.84,8.86,279600.0,7.0491,7.0964,6.9547,6.9705,279600.0
2009-02-24 09:55:00,8.87,9.0,8.81,8.95,292500.0,6.9783,7.0806,6.9311,7.0413,292500.0
2009-02-24 10:00:00,8.96,9.1,8.88,9.07,303400.0,7.0491,7.1593,6.9862,7.1357,303400.0
2009-02-24 10:05:00,9.06,9.21,9.03,9.16,379200.0,7.1278,7.2458,7.1042,7.2065,379200.0
2009-02-24 10:10:00,9.16,9.2,8.94,8.94,299100.0,7.2065,7.238,7.0334,7.0334,299100.0
2009-02-24 10:15:00,8.95,9.04,8.86,9.03,227500.0,7.0413,7.1121,6.9705,7.1042,227500.0
2009-02-24 10:20:00,9.03,9.09,8.89,9.04,156800.0,7.1042,7.1514,6.9941,7.1121,156800.0
2009-02-24 10:25:00,9.05,9.22,8.99,9.15,127500.0,7.12,7.2537,7.0728,7.1986,127500.0
2009-02-24 10:30:00,9.15,9.3,9.13,9.28,180500.0,7.1986,7.3166,7.1829,7.3009,180500.0
2009-02-24 10:35:00,9.28,9.34,9.21,9.33,249700.0,7.3009,7.3481,7.2458,7.3402,249700.0
2009-02-24 10:40:00,9.33,9.4,9.32,9.35,192000.0,7.3402,7.3953,7.3324,7.356,192000.0
2009-02-24 10:45:00,9.35,9.62,9.34,9.59,365600.0,7.356,7.5684,7.3481,7.5448,365600.0
2009-02-24 10:50:00,9.59,9.61,9.37,9.43,373700.0,7.5448,7.5605,7.3717,7.4189,373700.0
2009-02-24 10:55:00,9.43,9.49,9.34,9.35,281600.0,7.4189,7.4661,7.3481,7.356,281600.0
2009-02-24 11:00:00,9.36,9.44,9.35,9.43,156200.0,7.3638,7.4268,7.356,7.4189,156200.0
2009-02-24 11:05:00,9.42,9.48,9.35,9.35,124000.0,7.411,7.4583,7.356,7.356,124000.0
2009-02-24 11:10:00,9.36,9.46,9.33,9.41,155000.0,7.3638,7.4425,7.3402,7.4032,155000.0
2009-02-24 11:15:00,9.41,9.54,9.41,9.45,183800.0,7.4032,7.5055,7.4032,7.4347,183800.0
2009-02-24 11:20:00,9.46,9.53,9.42,9.42,158400.0,7.4425,7.4976,7.411,7.411,158400.0
2009-02-24 11:25:00,9.42,9.49,9.4,9.45,126700.0,7.411,7.4661,7.3953,7.4347,126700.0
2009-02-24 11:30:00,9.46,9.46,9.39,9.42,149700.0,7.4425,7.4425,7.3874,7.411,149700.0
2009-02-24 11:35:00,9.42,9.5,9.41,9.46,83300.0,7.411,7.474,7.4032,7.4425,83300.0
2009-02-24 11:40:00,9.45,9.5,9.43,9.44,40900.0,7.4347,7.474,7.4189,7.4268,40900.0
2009-02-24 11:45:00,9.45,9.46,9.38,9.38,159200.0,7.4347,7.4425,7.3796,7.3796,159200.0
2009-02-24 11:50:00,9.38,9.44,9.37,9.4,101800.0,7.3796,7.4268,7.3717,7.3953,101800.0
2009-02-24 11:55:00,9.4,9.42,9.36,9.36,147100.0,7.3953,7.411,7.3638,7.3638,147100.0
2009-02-24 12:00:00,9.37,9.55,9.37,9.53,136500.0,7.3717,7.5133,7.3717,7.4976,136500.0
2009-02-24 12:05:00,9.53,9.54,9.44,9.45,64000.0,7.4976,7.5055,7.4268,7.4347,64000.0
2009-02-24 12:10:00,9.44,9.44,9.37,9.39,152400.0,7.4268,7.4268,7.3717,7.3874,152400.0
2009-02-24 12:15:00,9.39,9.42,9.34,9.42,98700.0,7.3874,7.411,7.3481,7.411,98700.0
2009-02-24 12:20:00,9.42,9.47,9.36,9.37,151500.0,7.411,7.4504,7.3638,7.3717,151500.0
2009-02-24 12:25:00,9.37,9.42,9.35,9.37,116600.0,7.3717,7.411,7.356,7.3717,116600.0
2009-02-24 12:30:00,9.37,9.42,9.36,9.38,118800.0,7.3717,7.411,7.3638,7.3796,118800.0
2009-02-24 12:35:00,9.38,9.5,9.38,9.45,107700.0,7.3796,7.474,7.3796,7.4347,107700.0
2009-02-24 12:40:00,9.44,9.49,9.42,9.45,95600.0,7.4268,7.4661,7.411,7.4347,95600.0
2009-02-24 12:45:00,9.46,9.55,9.45,9.51,132300.0,7.4425,7.5133,7.4347,7.4819,132300.0
2009-02-24 12:50:00,9.52,9.58,9.5,9.55,81600.0,7.4897,7.5369,7.474,7.5133,81600.0
2009-02-24 12:55:00,9.54,9.6,9.5,9.51,84800.0,7.5055,7.5527,7.474,7.4819,84800.0
2009-02-24 13:00:00,9.51,9.58,9.48,9.57,56000.0,7.4819,7.5369,7.4583,7.5291,56000.0
2009-02-24 13:05:00,9.57,9.69,9.57,9.65,189100.0,7.5291,7.6235,7.5291,7.592,189100.0
2009-02-24 13:10:00,9.65,9.67,9.57,9.58,165500.0,7.592,7.6077,7.5291,7.5369,165500.0
2009-02-24 13:15:00,9.58,9.67,9.58,9.67,96300.0,7.5369,7.6077,7.5369,7.6077,96300.0
2009-02-24 13:20:00,9.67,9.94,9.67,9.9,254400.0,7.6077,7.8202,7.6077,7.7887,254400.0
2009-02-24 13:25:00,9.9,9.99,9.86,9.95,377400.0,7.7887,7.8595,7.7572,7.828,377400.0
2009-02-24 13:30:00,9.96,10.05,9.94,10.01,556000.0,7.8359,7.9067,7.8202,7.8752,556000.0
2009-02-24 13:35:00,10.0,10.11,9.96,10.04,401400.0,7.8674,7.9539,7.8359,7.8988,401400.0
2009-02-24 13:40:00,10.05,10.13,10.0,10.09,658300.0,7.9067,7.9696,7.8674,7.9382,658300.0
2009-02-24 13:45:00,10.08,10.38,10.08,10.38,1065300.0,7.9303,8.1663,7.9303,8.1663,1065300.0
2009-02-24 13:50:00,10.38,10.65,10.35,10.53,809700.0,8.1663,8.3787,8.1427,8.2843,809700.0
2009-02-24 13:55:00,10.52,10.7,10.51,10.69,396000.0,8.2765,8.4181,8.2686,8.4102,396000.0
2009-02-24 14:00:00,10.68,10.69,10.58,10.66,372900.0,8.4023,8.4102,8.3237,8.3866,372900.0
2009-02-24 14:05:00,10.66,10.77,10.65,10.7,1069400.0,8.3866,8.4731,8.3787,8.4181,1069400.0
2009-02-24 14:10:00,10.7,10.76,10.56,10.69,409300.0,8.4181,8.4653,8.3079,8.4102,409300.0
2009-02-24 14:15:00,10.7,11.22,10.7,11.17,895300.0,8.4181,8.8272,8.4181,8.7878,895300.0
2009-02-24 14:20:00,11.17,11.35,11.03,11.29,777000.0,8.7878,8.9294,8.6777,8.8822,777000.0
2009-02-24 14:25:00,11.29,11.29,11.07,11.18,514700.0,8.8822,8.8822,8.7092,8.7957,514700.0
2009-02-24 14:30:00,11.19,11.21,10.97,11.02,378200.0,8.8036,8.8193,8.6305,8.6698,378200.0
2009-02-24 14:35:00,11.02,11.16,10.95,11.15,371700.0,8.6698,8.78,8.6148,8.7721,371700.0
2009-02-24 14:40:00,11.15,11.17,10.88,10.94,411700.0,8.7721,8.7878,8.5597,8.6069,411700.0
2009-02-24 14:45:00,10.94,11.05,10.91,11.03,210200.0,8.6069,8.6934,8.5833,8.6777,210200.0
2009-02-24 14:50:00,11.03,11.03,10.88,10.94,242000.0,8.6777,8.6777,8.5597,8.6069,242000.0
2009-02-24 14:55:00,10.94,11.1,10.93,11.0,373700.0,8.6069,8.7328,8.599,8.6541,373700.0
2009-02-24 15:00:00,11.0,11.14,11.0,11.03,260800.0,8.6541,8.7642,8.6541,8.6777,260800.0
2009-02-24 15:05:00,11.04,11.25,11.0,11.24,350300.0,8.6856,8.8508,8.6541,8.8429,350300.0
2009-02-24 15:10:00,11.23,11.25,11.14,11.2,343000.0,8.835,8.8508,8.7642,8.8114,343000.0
2009-02-24 15:15:00,11.2,11.54,11.2,11.54,709400.0,8.8114,9.0789,8.8114,9.0789,709400.0
2009-02-24 15:20:00,11.54,11.57,11.36,11.44,491100.0,9.0789,9.1025,8.9373,9.0003,491100.0
2009-02-24 15:25:00,11.44,11.57,11.28,11.3,576900.0,9.0003,9.1025,8.8744,8.8901,576900.0
2009-02-24 15:30:00,11.3,11.32,11.06,11.08,459700.0,8.8901,8.9058,8.7013,8.717,459700.0
2009-02-24 15:35:00,11.09,11.29,11.07,11.28,443500.0,8.7249,8.8822,8.7092,8.8744,443500.0
2009-02-24 15:40:00,11.29,11.34,11.21,11.21,547800.0,8.8822,8.9216,8.8193,8.8193,547800.0
2009-02-24 15:45:00,11.2,11.32,11.16,11.32,468300.0,8.8114,8.9058,8.78,8.9058,468300.0
2009-02-24 15:50:00,11.32,11.41,11.22,11.4,661400.0,8.9058,8.9767,8.8272,8.9688,661400.0
2009-02-24 15:55:00,11.4,11.41,11.32,11.32,1004200.0,8.9688,8.9767,8.9058,8.9058,1004200.0
2009-02-25 09:30:00,11.09,11.29,10.91,11.25,286800.0,8.7249,8.8822,8.5833,8.8508,286800.0
2009-02-25 09:35:00,11.25,11.36,10.91,10.97,600400.0,8.8508,8.9373,8.5833,8.6305,600400.0
2009-02-25 09:40:00,10.97,11.06,10.69,10.76,312400.0,8.6305,8.7013,8.4102,8.4653,312400.0
2009-02-25 09:45:00,10.76,10.82,10.56,10.69,317500.0,8.4653,8.5125,8.3079,8.4102,317500.0
2009-02-25 09:50:00,10.7,10.75,10.42,10.57,377500.0,8.4181,8.4574,8.1978,8.3158,377500.0
2009-02-25 09:55:00,10.56,10.57,10.41,10.53,174200.0,8.3079,8.3158,8.1899,8.2843,174200.0
2009-02-25 10:00:00,10.53,10.53,10.22,10.27,323900.0,8.2843,8.2843,8.0404,8.0798,323900.0
2009-02-25 10:05:00,10.27,10.28,10.06,10.25,323300.0,8.0798,8.0876,7.9146,8.064,323300.0
2009-02-25 10:10:00,10.25,10.26,10.09,10.24,275900.0,8.064,8.0719,7.9382,8.0562,275900.0
2009-02-25 10:15:00,10.23,10.23,10.09,10.23,150900.0,8.0483,8.0483,7.9382,8.0483,150900.0
2009-02-25 10:20:00,10.24,10.35,10.15,10.35,323100.0,8.0562,8.1427,7.9854,8.1427,323100.0
2009-02-25 10:25:00,10.35,10.7,10.34,10.66,384100.0,8.1427,8.4181,8.1348,8.3866,384100.0
2009-02-25 10:30:00,10.66,10.77,10.46,10.46,391800.0,8.3866,8.4731,8.2293,8.2293,391800.0
2009-02-25 10:35:00,10.47,10.52,10.31,10.32,160000.0,8.2371,8.2765,8.1112,8.1191,160000.0
2009-02-25 10:40:00,10.31,10.36,10.23,10.24,215500.0,8.1112,8.1506,8.0483,8.0562,215500.0
2009-02-25 10:45:00,10.24,10.29,10.17,10.25,223300.0,8.0562,8.0955,8.0011,8.064,223300.0
2009-02-25 10:50:00,10.25,10.34,10.23,10.32,225600.0,8.064,8.1348,8.0483,8.1191,225600.0
2009-02-25 10:55:00,10.32,10.4,10.3,10.31,93200.0,8.1191,8.182,8.1034,8.1112,93200.0
2009-02-25 11:00:00,10.32,10.47,10.31,10.46,150200.0,8.1191,8.2371,8.1112,8.2293,150200.0
2009-02-25 11:05:00,10.46,10.52,10.38,10.5,184900.0,8.2293,8.2765,8.1663,8.2607,184900.0
2009-02-25 11:10:00,10.5,10.53,10.43,10.49,183400.0,8.2607,8.2843,8.2057,8.2529,183400.0
2009-02-25 11:15:00,10.49,10.56,10.43,10.52,272300.0,8.2529,8.3079,8.2057,8.2765,272300.0
2009-02-25 11:20:00,10.52,10.69,10.51,10.69,222800.0,8.2765,8.4102,8.2686,8.4102,222800.0
2009-02-25 11:25:00,10.7,10.88,10.69,10.8,342900.0,8.4181,8.5597,8.4102,8.4967,342900.0
2009-02-25 11:30:00,10.8,10.85,10.75,10.81,196600.0,8.4967,8.5361,8.4574,8.5046,196600.0
2009-02-25 11:35:00,10.81,10.87,10.78,10.82,207000.0,8.5046,8.5518,8.481,8.5125,207000.0
2009-02-25 11:40:00,10.82,11.26,10.8,11.25,354300.0,8.5125,8.8586,8.4967,8.8508,354300.0
2009-02-25 11:45:00,11.24,11.37,11.04,11.09,514100.0,8.8429,8.9452,8.6856,8.7249,514100.0
2009-02-25 11:50:00,11.1,11.13,10.97,11.02,186100.0,8.7328,8.7564,8.6305,8.6698,186100.0
2009-02-25 11:55:00,11.02,11.06,10.93,10.98,232600.0,8.6698,8.7013,8.599,8.6384,232600.0
2009-02-25 12:00:00,10.98,11.12,10.95,11.05,142400.0,8.6384,8.7485,8.6148,8.6934,142400.0
2009-02-25 12:05:00,11.05,11.08,10.97,11.04,161300.0,8.6934,8.717,8.6305,8.6856,161300.0
2009-02-25 12:10:00,11.04,11.05,10.88,10.91,274700.0,8.6856,8.6934,8.5597,8.5833,274700.0
2009-02-25 12:15:00,10.91,10.95,10.86,10.9,185100.0,8.5833,8.6148,8.5439,8.5754,185100.0
2009-02-25 12:20:00,10.89,10.94,10.84,10.84,237200.0,8.5675,8.6069,8.5282,8.5282,237200.0
2009-02-25 12:25:00,10.84,10.86,10.78,10.79,241200.0,8.5282,8.5439,8.481,8.4889,241200.0
2009-02-25 12:30:00,10.78,10.88,10.78,10.81,132800.0,8.481,8.5597,8.481,8.5046,132800.0
2009-02-25 12:35:00,10.81,10.83,10.75,10.8,201100.0,8.5046,8.5203,8.4574,8.4967,201100.0
2009-02-25 12:40:00,10.8,10.81,10.76,10.77,217700.0,8.4967,8.5046,8.4653,8.4731,217700.0
2009-02-25 12:45:00,10.77,10.81,10.73,10.76,288800.0,8.4731,8.5046,8.4417,8.4653,288800.0
2009-02-25 12:50:00,10.76,10.82,10.73,10.74,166700.0,8.4653,8.5125,8.4417,8.4495,166700.0
2009-02-25 12:55:00,10.73,10.86,10.7,10.8,217100.0,8.4417,8.5439,8.4181,8.4967,217100.0
2009-02-25 13:00:00,10.8,10.98,10.77,10.86,210100.0,8.4967,8.6384,8.4731,8.5439,210100.0
2009-02-25 13:05:00,10.86,10.9,10.82,10.87,140600.0,8.5439,8.5754,8.5125,8.5518,140600.0
2009-02-25 13:10:00,10.87,10.88,10.74,10.76,153600.0,8.5518,8.5597,8.4495,8.4653,153600.0
2009-02-25 13:15:00,10.76,10.77,10.72,10.75,68200.0,8.4653,8.4731,8.4338,8.4574,68200.0
2009-02-25 13:20:00,10.76,10.76,10.64,10.68,117900.0,8.4653,8.4653,8.3709,8.4023,117900.0
2009-02-25 13:25:00,10.68,10.74,10.64,10.66,328000.0,8.4023,8.4495,8.3709,8.3866,328000.0
2009-02-25 13:30:00,10.66,10.78,10.66,10.77,90500.0,8.3866,8.481,8.3866,8.4731,90500.0
2009-02-25 13:35:00,10.78,10.87,10.77,10.83,146600.0,8.481,8.5518,8.4731,8.5203,146600.0
2009-02-25 13:40:00,10.83,10.95,10.82,10.9,140800.0,8.5203,8.6148,8.5125,8.5754,140800.0
2009-02-25 13:45:00,10.9,11.0,10.88,10.99,182100.0,8.5754,8.6541,8.5597,8.6462,182100.0
2009-02-25 13:50:00,10.98,11.11,10.96,11.07,256100.0,8.6384,8.7406,8.6226,8.7092,256100.0
2009-02-25 13:55:00,11.07,11.38,11.02,11.38,535500.0,8.7092,8.953,8.6698,8.953,535500.0
2009-02-25 14:00:00,11.38,11.41,11.09,11.09,493100.0,8.953,8.9767,8.7249,8.7249,493100.0
2009-02-25 14:05:00,11.09,11.14,10.75,10.81,548900.0,8.7249,8.7642,8.4574,8.5046,548900.0
2009-02-25 14:10:00,10.81,10.82,10.23,10.4,1788200.0,8.5046,8.5125,8.0483,8.182,1788200.0
2009-02-25 14:15:00,10.4,10.58,10.39,10.54,858700.0,8.182,8.3237,8.1742,8.2922,858700.0
2009-02-25 14:20:00,10.54,10.54,10.36,10.45,847000.0,8.2922,8.2922,8.1506,8.2214,847000.0
2009-02-25 14:25:00,10.46,10.53,10.39,10.45,921100.0,8.2293,8.2843,8.1742,8.2214,921100.0
2009-02-25 14:30:00,10.45,10.66,10.44,10.46,670300.0,8.2214,8.3866,8.2135,8.2293,670300.0
2009-02-25 14:35:00,10.45,10.57,10.42,10.55,700500.0,8.2214,8.3158,8.1978,8.3001,700500.0
2009-02-25 14:40:00,10.56,11.0,10.55,10.95,1181000.0,8.3079,8.6541,8.3001,8.6148,1181000.0
2009-02-25 14:45:00,10.95,11.55,10.94,11.3,1429300.0,8.6148,9.0868,8.6069,8.8901,1429300.0
2009-02-25 14:50:00,11.29,11.83,11.29,11.78,1022600.0,8.8822,9.3071,8.8822,9.2677,1022600.0
2009-02-25 14:55:00,11.8,11.95,11.65,11.8,1377900.0,9.2835,9.4015,9.1655,9.2835,1377900.0
2009-02-25 15:00:00,11.8,12.38,11.7,12.3,1127500.0,9.2835,9.7398,9.2048,9.6768,1127500.0
2009-02-25 15:05:00,12.29,12.7,12.22,12.65,1749700.0,9.669,9.9915,9.6139,9.9522,1749700.0
2009-02-25 15:10:00,12.64,12.64,12.29,12.37,1220600.0,9.9443,9.9443,9.669,9.7319,1220600.0
2009-02-25 15:15:00,12.37,12.72,12.36,12.6,979700.0,9.7319,10.0073,9.7241,9.9129,979700.0
2009-02-25 15:20:00,12.6,12.85,12.43,12.82,901000.0,9.9129,10.1096,9.7791,10.0859,901000.0
2009-02-25 15:25:00,12.82,12.86,12.71,12.73,1056000.0,10.0859,10.1174,9.9994,10.0151,1056000.0
2009-02-25 15:30:00,12.72,12.99,12.59,12.94,1727400.0,10.0073,10.2197,9.905,10.1804,1727400.0
2009-02-25 15:35:00,12.95,12.98,12.65,12.73,960200.0,10.1882,10.2118,9.9522,10.0151,960200.0
2009-02-25 15:40:00,12.73,12.88,12.62,12.64,895600.0,10.0151,10.1332,9.9286,9.9443,895600.0
2009-02-25 15:45:00,12.63,12.86,12.63,12.73,900600.0,9.9365,10.1174,9.9365,10.0151,900600.0
2009-02-25 15:50:00,12.73,12.77,12.52,12.57,1206800.0,10.0151,10.0466,9.8499,9.8893,1206800.0
2009-02-25 15:55:00,12.57,12.57,12.09,12.23,2103300.0,9.8893,9.8893,9.5116,9.6218,2103300.0
2009-02-26 09:30:00,13.15,14.11,12.51,13.95,466000.0,10.3456,11.1008,9.8421,10.975,466000.0
2009-02-26 09:35:00,13.95,14.29,13.7,13.72,2421600.0,10.975,11.2424,10.7783,10.794,2421600.0
2009-02-26 09:40:00,13.72,13.99,13.56,13.98,1180800.0,10.794,11.0064,10.6681,10.9986,1180800.0
2009-02-26 09:45:00,13.97,14.11,13.65,13.8,929000.0,10.9907,11.1008,10.7389,10.8569,929000.0
2009-02-26 09:50:00,13.81,14.31,13.8,14.31,1015100.0,10.8648,11.2582,10.8569,11.2582,1015100.0
2009-02-26 09:55:00,14.31,14.68,14.21,14.63,1148700.0,11.2582,11.5493,11.1795,11.5099,1148700.0
2009-02-26 10:00:00,14.63,14.63,14.15,14.21,981900.0,11.5099,11.5099,11.1323,11.1795,981900.0
2009-02-26 10:05:00,14.21,14.44,14.11,14.17,412200.0,11.1795,11.3605,11.1008,11.148,412200.0
2009-02-26 10:10:00,14.18,14.2,13.98,14.13,405900.0,11.1559,11.1716,10.9986,11.1166,405900.0
2009-02-26 10:15:00,14.13,14.16,14.0,14.08,342800.0,11.1166,11.1402,11.0143,11.0772,342800.0
2009-02-26 10:20:00,14.08,14.46,14.03,14.38,605700.0,11.0772,11.3762,11.0379,11.3133,605700.0
2009-02-26 10:25:00,14.38,14.39,14.11,14.26,500900.0,11.3133,11.3211,11.1008,11.2188,500900.0
2009-02-26 10:30:00,14.27,14.34,14.1,14.29,226100.0,11.2267,11.2818,11.093,11.2424,226100.0
2009-02-26 10:35:00,14.28,14.41,14.21,14.38,396500.0,11.2346,11.3369,11.1795,11.3133,396500.0
2009-02-26 10:40:00,14.37,14.45,14.3,14.35,316800.0,11.3054,11.3683,11.2503,11.2897,316800.0
2009-02-26 10:45:00,14.35,14.61,14.34,14.59,412900.0,11.2897,11.4942,11.2818,11.4785,412900.0
2009-02-26 10:50:00,14.58,14.65,14.5,14.6,601700.0,11.4706,11.5257,11.4077,11.4863,601700.0
2009-02-26 10:55:00,14.61,15.02,14.57,14.92,906100.0,11.4942,11.8168,11.4627,11.7381,906100.0
2009-02-26 11:00:00,14.91,15.1,14.66,14.68,1381300.0,11.7302,11.8797,11.5335,11.5493,1381300.0
2009-02-26 11:05:00,14.68,14.75,14.52,14.56,623700.0,11.5493,11.6043,11.4234,11.4549,623700.0
2009-02-26 11:10:00,14.56,14.8,14.49,14.76,415200.0,11.4549,11.6437,11.3998,11.6122,415200.0
2009-02-26 11:15:00,14.76,14.76,14.6,14.73,420300.0,11.6122,11.6122,11.4863,11.5886,420300.0
2009-02-26 11:20:00,14.74,14.84,14.62,14.62,336800.0,11.5965,11.6752,11.5021,11.5021,336800.0
2009-02-26 11:25:00,14.62,14.64,14.51,14.63,406100.0,11.5021,11.5178,11.4155,11.5099,406100.0
2009-02-26 11:30:00,14.63,14.71,14.55,14.6,421300.0,11.5099,11.5729,11.447,11.4863,421300.0
2009-02-26 11:35:00,14.6,14.61,14.44,14.47,423500.0,11.4863,11.4942,11.3605,11.3841,423500.0
2009-02-26 11:40:00,14.47,14.59,14.26,14.28,485800.0,11.3841,11.4785,11.2188,11.2346,485800.0
2009-02-26 11:45:00,14.27,14.53,14.25,14.4,329400.0,11.2267,11.4313,11.211,11.329,329400.0
2009-02-26 11:50:00,14.41,14.46,14.3,14.45,354400.0,11.3369,11.3762,11.2503,11.3683,354400.0
2009-02-26 11:55:00,14.45,14.56,14.38,14.45,326200.0,11.3683,11.4549,11.3133,11.3683,326200.0
2009-02-26 12:00:00,14.45,14.57,14.44,14.48,160000.0,11.3683,11.4627,11.3605,11.3919,160000.0
2009-02-26 12:05:00,14.48,14.64,14.43,14.64,169600.0,11.3919,11.5178,11.3526,11.5178,169600.0
2009-02-26 12:10:00,14.64,14.64,14.48,14.5,151800.0,11.5178,11.5178,11.3919,11.4077,151800.0
2009-02-26 12:15:00,14.5,14.51,14.27,14.3,257900.0,11.4077,11.4155,11.2267,11.2503,257900.0
2009-02-26 12:20:00,14.31,14.32,14.1,14.12,385600.0,11.2582,11.2661,11.093,11.1087,385600.0
2009-02-26 12:25:00,14.12,14.17,13.91,13.95,732400.0,11.1087,11.148,10.9435,10.975,732400.0
2009-02-26 12:30:00,13.95,14.13,13.87,14.1,701000.0,10.975,11.1166,10.912,11.093,701000.0
2009-02-26 12:35:00,14.09,14.2,13.88,13.91,388800.0,11.0851,11.1716,10.9199,10.9435,388800.0
2009-02-26 12:40:00,13.91,13.94,13.83,13.83,184200.0,10.9435,10.9671,10.8806,10.8806,184200.0
2009-02-26 12:45:00,13.83,14.04,13.83,14.02,169000.0,10.8806,11.0458,10.8806,11.03,169000.0
2009-02-26 12:50:00,14.03,14.03,13.91,13.98,160100.0,11.0379,11.0379,10.9435,10.9986,160100.0
2009-02-26 12:55:00,13.97,14.02,13.85,13.92,115800.0,10.9907,11.03,10.8963,10.9514,115800.0
2009-02-26 13:00:00,13.92,14.02,13.91,13.93,170000.0,10.9514,11.03,10.9435,10.9592,170000.0
2009-02-26 13:05:00,13.94,13.94,13.76,13.76,188800.0,10.9671,10.9671,10.8255,10.8255,188800.0
2009-02-26 13:10:00,13.76,13.8,13.54,13.55,753500.0,10.8255,10.8569,10.6524,10.6603,753500.0
2009-02-26 13:15:00,13.56,13.7,13.51,13.59,356900.0,10.6681,10.7783,10.6288,10.6917,356900.0
2009-02-26 13:20:00,13.59,13.76,13.56,13.57,166100.0,10.6917,10.8255,10.6681,10.676,166100.0
2009-02-26 13:25:00,13.58,13.75,13.56,13.63,329900.0,10.6839,10.8176,10.6681,10.7232,329900.0
2009-02-26 13:30:00,13.62,13.7,13.52,13.7,177900.0,10.7153,10.7783,10.6367,10.7783,177900.0
2009-02-26 13:35:00,13.69,13.7,13.5,13.53,136100.0,10.7704,10.7783,10.6209,10.6445,136100.0
2009-02-26 13:40:00,13.53,13.76,13.46,13.71,345900.0,10.6445,10.8255,10.5895,10.7861,345900.0
2009-02-26 13:45:00,13.71,13.8,13.7,13.76,162500.0,10.7861,10.8569,10.7783,10.8255,162500.0
2009-02-26 13:50:00,13.75,13.81,13.64,13.64,174800.0,10.8176,10.8648,10.7311,10.7311,174800.0
2009-02-26 13:55:00,13.64,13.69,13.56,13.62,145200.0,10.7311,10.7704,10.6681,10.7153,145200.0
2009-02-26 14:00:00,13.61,13.65,13.46,13.49,183100.0,10.7075,10.7389,10.5895,10.6131,183100.0
2009-02-26 14:05:00,13.49,13.5,13.34,13.42,225100.0,10.6131,10.6209,10.4951,10.558,225100.0
2009-02-26 14:10:00,13.42,13.52,13.36,13.4,247700.0,10.558,10.6367,10.5108,10.5423,247700.0
2009-02-26 14:15:00,13.4,13.42,13.34,13.39,135500.0,10.5423,10.558,10.4951,10.5344,135500.0
2009-02-26 14:20:00,13.38,13.45,13.25,13.25,454900.0,10.5265,10.5816,10.4242,10.4242,454900.0
2009-02-26 14:25:00,13.25,13.32,13.14,13.21,240600.0,10.4242,10.4793,10.3377,10.3928,240600.0
2009-02-26 14:30:00,13.21,13.3,12.97,12.98,433700.0,10.3928,10.4636,10.204,10.2118,433700.0
2009-02-26 14:35:00,12.99,13.13,12.99,13.08,380900.0,10.2197,10.3298,10.2197,10.2905,380900.0
2009-02-26 14:40:00,13.09,13.19,13.0,13.0,294900.0,10.2984,10.377,10.2276,10.2276,294900.0
2009-02-26 14:45:00,13.0,13.06,12.88,12.96,443000.0,10.2276,10.2748,10.1332,10.1961,443000.0
2009-02-26 14:50:00,12.97,13.01,12.74,12.74,304600.0,10.204,10.2354,10.023,10.023,304600.0
2009-02-26 14:55:00,12.74,12.8,12.6,12.72,484300.0,10.023,10.0702,9.9129,10.0073,484300.0
2009-02-26 15:00:00,12.72,12.73,12.52,12.57,480400.0,10.0073,10.0151,9.8499,9.8893,480400.0
2009-02-26 15:05:00,12.57,12.8,12.56,12.75,600700.0,9.8893,10.0702,9.8814,10.0309,600700.0
2009-02-26 15:10:00,12.76,12.78,12.65,12.74,485600.0,10.0387,10.0545,9.9522,10.023,485600.0
2009-02-26 15:15:00,12.75,12.76,12.6,12.61,405500.0,10.0309,10.0387,9.9129,9.9207,405500.0
2009-02-26 15:20:00,12.61,12.77,12.6,12.76,393600.0,9.9207,10.0466,9.9129,10.0387,393600.0
2009-02-26 15:25:00,12.77,12.93,12.76,12.89,426800.0,10.0466,10.1725,10.0387,10.141,426800.0
2009-02-26 15:30:00,12.89,12.96,12.79,12.94,357600.0,10.141,10.1961,10.0623,10.1804,357600.0
2009-02-26 15:35:00,12.95,13.11,12.95,13.02,477800.0,10.1882,10.3141,10.1882,10.2433,477800.0
2009-02-26 15:40:00,13.03,13.15,12.99,12.99,414000.0,10.2512,10.3456,10.2197,10.2197,414000.0
2009-02-26 15:45:00,12.99,13.14,12.99,13.12,444800.0,10.2197,10.3377,10.2197,10.322,444800.0
2009-02-26 15:50:00,13.12,13.13,12.94,13.0,477700.0,10.322,10.3298,10.1804,10.2276,477700.0
2009-02-26 15:55:00,13.0,13.04,12.9,12.9,612000.0,10.2276,10.259,10.1489,10.1489,612000.0
2009-02-27 09:30:00,12.06,12.3,11.91,12.07,358500.0,9.488,9.6768,9.37,9.4959,358500.0
2009-02-27 09:35:00,12.07,12.38,11.95,12.02,644600.0,9.4959,9.7398,9.4015,9.4566,644600.0
2009-02-27 09:40:00,12.01,12.34,12.0,12.23,274600.0,9.4487,9.7083,9.4408,9.6218,274600.0
2009-02-27 09:45:00,12.22,12.36,12.15,12.25,280700.0,9.6139,9.7241,9.5588,9.6375,280700.0
2009-02-27 09:50:00,12.25,12.69,12.23,12.58,454000.0,9.6375,9.9837,9.6218,9.8971,454000.0
2009-02-27 09:55:00,12.58,12.97,12.49,12.86,455100.0,9.8971,10.204,9.8263,10.1174,455100.0
2009-02-27 10:00:00,12.85,12.92,12.61,12.69,473900.0,10.1096,10.1646,9.9207,9.9837,473900.0
2009-02-27 10:05:00,12.68,12.81,12.52,12.54,526700.0,9.9758,10.0781,9.8499,9.8657,526700.0
2009-02-27 10:10:00,12.55,12.69,12.51,12.64,142100.0,9.8735,9.9837,9.8421,9.9443,142100.0
2009-02-27 10:15:00,12.63,12.78,12.51,12.78,171000.0,9.9365,10.0545,9.8421,10.0545,171000.0
2009-02-27 10:20:00,12.79,13.25,12.78,12.88,638000.0,10.0623,10.4242,10.0545,10.1332,638000.0
2009-02-27 10:25:00,12.89,13.0,12.8,12.83,153400.0,10.141,10.2276,10.0702,10.0938,153400.0
2009-02-27 10:30:00,12.81,12.83,12.71,12.73,143200.0,10.0781,10.0938,9.9994,10.0151,143200.0
2009-02-27 10:35:00,12.73,12.82,12.67,12.81,177500.0,10.0151,10.0859,9.9679,10.0781,177500.0
2009-02-27 10:40:00,12.82,12.93,12.73,12.85,117400.0,10.0859,10.1725,10.0151,10.1096,117400.0
2009-02-27 10:45:00,12.83,12.94,12.7,12.83,191800.0,10.0938,10.1804,9.9915,10.0938,191800.0
2009-02-27 10:50:00,12.84,12.91,12.77,12.78,102100.0,10.1017,10.1568,10.0466,10.0545,102100.0
2009-02-27 10:55:00,12.77,12.98,12.73,12.98,388800.0,10.0466,10.2118,10.0151,10.2118,388800.0
2009-02-27 11:00:00,12.98,13.03,12.88,12.9,268800.0,10.2118,10.2512,10.1332,10.1489,268800.0
2009-02-27 11:05:00,12.88,12.89,12.81,12.85,131800.0,10.1332,10.141,10.0781,10.1096,131800.0
2009-02-27 11:10:00,12.85,12.9,12.8,12.8,100100.0,10.1096,10.1489,10.0702,10.0702,100100.0
2009-02-27 11:15:00,12.8,12.85,12.75,12.85,155900.0,10.0702,10.1096,10.0309,10.1096,155900.0
2009-02-27 11:20:00,12.84,12.98,12.81,12.89,140000.0,10.1017,10.2118,10.0781,10.141,140000.0
2009-02-27 11:25:00,12.89,12.93,12.8,12.89,144000.0,10.141,10.1725,10.0702,10.141,144000.0
2009-02-27 11:30:00,12.89,12.96,12.81,12.84,75300.0,10.141,10.1961,10.0781,10.1017,75300.0
2009-02-27 11:35:00,12.86,12.88,12.78,12.86,82600.0,10.1174,10.1332,10.0545,10.1174,82600.0
2009-02-27 11:40:00,12.86,13.09,12.85,13.05,212100.0,10.1174,10.2984,10.1096,10.2669,212100.0
2009-02-27 11:45:00,13.06,13.1,12.94,13.04,163400.0,10.2748,10.3062,10.1804,10.259,163400.0
2009-02-27 11:50:00,13.03,13.08,12.87,12.88,204000.0,10.2512,10.2905,10.1253,10.1332,204000.0
2009-02-27 11:55:00,12.88,13.02,12.82,13.02,159000.0,10.1332,10.2433,10.0859,10.2433,159000.0
2009-02-27 12:00:00,13.02,13.1,12.93,13.01,176800.0,10.2433,10.3062,10.1725,10.2354,176800.0
2009-02-27 12:05:00,13.02,13.1,12.95,13.03,153800.0,10.2433,10.3062,10.1882,10.2512,153800.0
2009-02-27 12:10:00,13.03,13.1,12.95,13.0,240200.0,10.2512,10.3062,10.1882,10.2276,240200.0
2009-02-27 12:15:00,13.01,13.08,12.93,12.98,225300.0,10.2354,10.2905,10.1725,10.2118,225300.0
2009-02-27 12:20:00,12.99,13.04,12.93,13.02,123600.0,10.2197,10.259,10.1725,10.2433,123600.0
2009-02-27 12:25:00,13.03,13.04,12.96,13.04,89900.0,10.2512,10.259,10.1961,10.259,89900.0
2009-02-27 12:30:00,13.04,13.11,13.02,13.09,127600.0,10.259,10.3141,10.2433,10.2984,127600.0
2009-02-27 12:35:00,13.09,13.1,12.96,12.96,157600.0,10.2984,10.3062,10.1961,10.1961,157600.0
2009-02-27 12:40:00,12.97,13.0,12.93,12.95,423100.0,10.204,10.2276,10.1725,10.1882,423100.0
2009-02-27 12:45:00,12.96,13.01,12.91,13.01,192200.0,10.1961,10.2354,10.1568,10.2354,192200.0
2009-02-27 12:50:00,13.01,13.03,12.94,12.95,112000.0,10.2354,10.2512,10.1804,10.1882,112000.0
2009-02-27 12:55:00,12.95,13.04,12.91,13.04,215000.0,10.1882,10.259,10.1568,10.259,215000.0
2009-02-27 13:00:00,13.04,13.17,13.03,13.04,238300.0,10.259,10.3613,10.2512,10.259,238300.0
2009-02-27 13:05:00,13.04,13.06,12.98,13.01,189200.0,10.259,10.2748,10.2118,10.2354,189200.0
2009-02-27 13:10:00,13.01,13.02,12.93,12.96,275700.0,10.2354,10.2433,10.1725,10.1961,275700.0
2009-02-27 13:15:00,12.97,12.98,12.86,12.96,315700.0,10.204,10.2118,10.1174,10.1961,315700.0
2009-02-27 13:20:00,12.96,13.0,12.92,12.95,204100.0,10.1961,10.2276,10.1646,10.1882,204100.0
2009-02-27 13:25:00,12.96,13.01,12.91,12.91,76700.0,10.1961,10.2354,10.1568,10.1568,76700.0
2009-02-27 13:30:00,12.91,13.0,12.8,12.88,193200.0,10.1568,10.2276,10.0702,10.1332,193200.0
2009-02-27 13:35:00,12.88,12.91,12.67,12.68,572900.0,10.1332,10.1568,9.9679,9.9758,572900.0
2009-02-27 13:40:00,12.74,12.74,12.58,12.63,203500.0,10.023,10.023,9.8971,9.9365,203500.0
2009-02-27 13:45:00,12.64,12.79,12.59,12.76,158000.0,9.9443,10.0623,9.905,10.0387,158000.0
2009-02-27 13:50:00,12.75,12.78,12.69,12.7,235200.0,10.0309,10.0545,9.9837,9.9915,235200.0
2009-02-27 13:55:00,12.7,12.81,12.65,12.79,214500.0,9.9915,10.0781,9.9522,10.0623,214500.0
2009-02-27 14:00:00,12.8,12.9,12.72,12.88,217700.0,10.0702,10.1489,10.0073,10.1332,217700.0
2009-02-27 14:05:00,12.87,12.89,12.78,12.82,197800.0,10.1253,10.141,10.0545,10.0859,197800.0
2009-02-27 14:10:00,12.81,12.81,12.68,12.76,455300.0,10.0781,10.0781,9.9758,10.0387,455300.0
2009-02-27 14:15:00,12.76,12.79,12.68,12.72,340600.0,10.0387,10.0623,9.9758,10.0073,340600.0
2009-02-27 14:20:00,12.72,12.76,12.63,12.65,251400.0,10.0073,10.0387,9.9365,9.9522,251400.0
2009-02-27 14:25:00,12.64,12.68,12.53,12.55,238900.0,9.9443,9.9758,9.8578,9.8735,238900.0
2009-02-27 14:30:00,12.55,12.55,12.35,12.43,234900.0,9.8735,9.8735,9.7162,9.7791,234900.0
2009-02-27 14:35:00,12.43,12.47,12.3,12.33,263300.0,9.7791,9.8106,9.6768,9.7004,263300.0
2009-02-27 14:40:00,12.32,12.44,12.25,12.31,412200.0,9.6926,9.787,9.6375,9.6847,412200.0
2009-02-27 14:45:00,12.31,12.49,12.31,12.49,219200.0,9.6847,9.8263,9.6847,9.8263,219200.0
2009-02-27 14:50:00,12.49,12.53,12.36,12.45,376300.0,9.8263,9.8578,9.7241,9.7949,376300.0
2009-02-27 14:55:00,12.44,12.52,12.36,12.42,211400.0,9.787,9.8499,9.7241,9.7713,211400.0
2009-02-27 15:00:00,12.42,12.42,12.28,12.34,309900.0,9.7713,9.7713,9.6611,9.7083,309900.0
2009-02-27 15:05:00,12.35,12.38,12.18,12.23,275300.0,9.7162,9.7398,9.5824,9.6218,275300.0
2009-02-27 15:10:00,12.23,12.26,12.06,12.21,440200.0,9.6218,9.6454,9.488,9.606,440200.0
2009-02-27 15:15:00,12.2,12.21,12.05,12.1,299700.0,9.5982,9.606,9.4802,9.5195,299700.0
2009-02-27 15:20:00,12.1,12.2,12.0,12.19,432100.0,9.5195,9.5982,9.4408,9.5903,432100.0
2009-02-27 15:25:00,12.19,12.29,12.16,12.24,356600.0,9.5903,9.669,9.5667,9.6296,356600.0
2009-02-27 15:30:00,12.24,12.44,12.24,12.36,415200.0,9.6296,9.787,9.6296,9.7241,415200.0
2009-02-27 15:35:00,12.36,12.37,12.19,12.26,311700.0,9.7241,9.7319,9.5903,9.6454,311700.0
2009-02-27 15:40:00,12.24,12.34,12.17,12.28,307500.0,9.6296,9.7083,9.5746,9.6611,307500.0
2009-02-27 15:45:00,12.28,12.34,12.21,12.32,439200.0,9.6611,9.7083,9.606,9.6926,439200.0
2009-02-27 15:50:00,12.31,12.34,12.2,12.21,341900.0,9.6847,9.7083,9.5982,9.606,341900.0
2009-02-27 15:55:00,12.2,12.2,12.03,12.07,945600.0,9.5982,9.5982,9.4644,9.4959,945600.0
2009-03-02 09:30:00,11.5,11.85,11.43,11.51,304800.0,9.0475,9.3228,8.9924,9.0553,304800.0
2009-03-02 09:35:00,11.51,11.81,11.5,11.69,319900.0,9.0553,9.2913,9.0475,9.1969,319900.0
2009-03-02 09:40:00,11.69,11.93,11.67,11.76,441500.0,9.1969,9.3858,9.1812,9.252,441500.0
2009-03-02 09:45:00,11.77,11.85,11.61,11.68,326000.0,9.2599,9.3228,9.134,9.1891,326000.0
2009-03-02 09:50:00,11.68,11.75,11.48,11.48,217700.0,9.1891,9.2441,9.0317,9.0317,217700.0
2009-03-02 09:55:00,11.48,11.53,11.29,11.34,278200.0,9.0317,9.0711,8.8822,8.9216,278200.0
2009-03-02 10:00:00,11.34,11.46,11.25,11.28,433600.0,8.9216,9.016,8.8508,8.8744,433600.0
2009-03-02 10:05:00,11.26,11.29,11.12,11.15,306100.0,8.8586,8.8822,8.7485,8.7721,306100.0
2009-03-02 10:10:00,11.15,11.21,10.8,10.81,495200.0,8.7721,8.8193,8.4967,8.5046,495200.0
2009-03-02 10:15:00,10.81,11.17,10.76,11.1,490000.0,8.5046,8.7878,8.4653,8.7328,490000.0
2009-03-02 10:20:00,11.1,11.17,11.04,11.14,245200.0,8.7328,8.7878,8.6856,8.7642,245200.0
2009-03-02 10:25:00,11.15,11.15,11.02,11.1,212900.0,8.7721,8.7721,8.6698,8.7328,212900.0
2009-03-02 10:30:00,11.11,11.13,11.01,11.1,197900.0,8.7406,8.7564,8.662,8.7328,197900.0
2009-03-02 10:35:00,11.1,11.16,11.04,11.04,133900.0,8.7328,8.78,8.6856,8.6856,133900.0
2009-03-02 10:40:00,11.05,11.13,10.99,11.13,300600.0,8.6934,8.7564,8.6462,8.7564,300600.0
2009-03-02 10:45:00,11.13,11.13,11.0,11.0,163400.0,8.7564,8.7564,8.6541,8.6541,163400.0
2009-03-02 10:50:00,11.0,11.05,10.99,11.01,171700.0,8.6541,8.6934,8.6462,8.662,171700.0
2009-03-02 10:55:00,11.01,11.04,10.93,11.01,183400.0,8.662,8.6856,8.599,8.662,183400.0
2009-03-02 11:00:00,11.0,11.1,10.99,11.02,190300.0,8.6541,8.7328,8.6462,8.6698,190300.0
2009-03-02 11:05:00,11.02,11.05,10.95,10.99,223700.0,8.6698,8.6934,8.6148,8.6462,223700.0
2009-03-02 11:10:00,10.99,11.0,10.94,10.96,175900.0,8.6462,8.6541,8.6069,8.6226,175900.0
2009-03-02 11:15:00,10.96,11.0,10.88,10.92,244300.0,8.6226,8.6541,8.5597,8.5912,244300.0
2009-03-02 11:20:00,10.92,11.03,10.91,10.96,149600.0,8.5912,8.6777,8.5833,8.6226,149600.0
2009-03-02 11:25:00,10.96,10.97,10.76,10.76,344100.0,8.6226,8.6305,8.4653,8.4653,344100.0
2009-03-02 11:30:00,10.76,10.83,10.68,10.78,302600.0,8.4653,8.5203,8.4023,8.481,302600.0
2009-03-02 11:35:00,10.78,10.79,10.68,10.76,225700.0,8.481,8.4889,8.4023,8.4653,225700.0
2009-03-02 11:40:00,10.76,10.82,10.68,10.68,176300.0,8.4653,8.5125,8.4023,8.4023,176300.0
2009-03-02 11:45:00,10.68,10.7,10.57,10.62,245900.0,8.4023,8.4181,8.3158,8.3551,245900.0
2009-03-02 11:50:00,10.62,10.65,10.45,10.5,307700.0,8.3551,8.3787,8.2214,8.2607,307700.0
2009-03-02 11:55:00,10.51,10.53,10.45,10.5,308900.0,8.2686,8.2843,8.2214,8.2607,308900.0
2009-03-02 12:00:00,10.49,10.51,10.32,10.37,465700.0,8.2529,8.2686,8.1191,8.1584,465700.0
2009-03-02 12:05:00,10.36,10.43,10.27,10.28,605800.0,8.1506,8.2057,8.0798,8.0876,605800.0
2009-03-02 12:10:00,10.28,10.29,10.19,10.22,360000.0,8.0876,8.0955,8.0168,8.0404,360000.0
2009-03-02 12:15:00,10.22,10.27,10.16,10.21,469300.0,8.0404,8.0798,7.9932,8.0326,469300.0
2009-03-02 12:20:00,10.22,10.53,10.22,10.53,303100.0,8.0404,8.2843,8.0404,8.2843,303100.0
2009-03-02 12:25:00,10.53,10.56,10.44,10.5,404400.0,8.2843,8.3079,8.2135,8.2607,404400.0
2009-03-02 12:30:00,10.49,10.6,10.43,10.58,244000.0,8.2529,8.3394,8.2057,8.3237,244000.0
2009-03-02 12:35:00,10.58,10.59,10.48,10.51,202400.0,8.3237,8.3315,8.245,8.2686,202400.0
2009-03-02 12:40:00,10.51,10.52,10.42,10.43,159000.0,8.2686,8.2765,8.1978,8.2057,159000.0
2009-03-02 12:45:00,10.43,10.43,10.26,10.4,268500.0,8.2057,8.2057,8.0719,8.182,268500.0
2009-03-02 12:50:00,10.4,10.53,10.38,10.47,158600.0,8.182,8.2843,8.1663,8.2371,158600.0
2009-03-02 12:55:00,10.46,10.47,10.32,10.41,137300.0,8.2293,8.2371,8.1191,8.1899,137300.0
2009-03-02 13:00:00,10.41,10.52,10.39,10.45,147200.0,8.1899,8.2765,8.1742,8.2214,147200.0
2009-03-02 13:05:00,10.46,10.5,10.42,10.49,79200.0,8.2293,8.2607,8.1978,8.2529,79200.0
2009-03-02 13:10:00,10.49,10.5,10.39,10.42,101800.0,8.2529,8.2607,8.1742,8.1978,101800.0
2009-03-02 13:15:00,10.42,10.43,10.33,10.35,146900.0,8.1978,8.2057,8.127,8.1427,146900.0
2009-03-02 13:20:00,10.36,10.41,10.33,10.33,91300.0,8.1506,8.1899,8.127,8.127,91300.0
2009-03-02 13:25:00,10.33,10.46,10.31,10.36,109900.0,8.127,8.2293,8.1112,8.1506,109900.0
2009-03-02 13:30:00,10.38,10.4,10.32,10.38,112500.0,8.1663,8.182,8.1191,8.1663,112500.0
2009-03-02 13:35:00,10.37,10.38,10.34,10.35,87800.0,8.1584,8.1663,8.1348,8.1427,87800.0
2009-03-02 13:40:00,10.35,10.42,10.32,10.33,119900.0,8.1427,8.1978,8.1191,8.127,119900.0
2009-03-02 13:45:00,10.33,10.41,10.25,10.41,246900.0,8.127,8.1899,8.064,8.1899,246900.0
2009-03-02 13:50:00,10.39,10.48,10.34,10.46,210000.0,8.1742,8.245,8.1348,8.2293,210000.0
2009-03-02 13:55:00,10.46,10.55,10.41,10.53,196300.0,8.2293,8.3001,8.1899,8.2843,196300.0
2009-03-02 14:00:00,10.52,10.65,10.47,10.62,347900.0,8.2765,8.3787,8.2371,8.3551,347900.0
2009-03-02 14:05:00,10.62,10.7,10.61,10.62,355700.0,8.3551,8.4181,8.3473,8.3551,355700.0
2009-03-02 14:10:00,10.63,10.65,10.54,10.54,101800.0,8.363,8.3787,8.2922,8.2922,101800.0
2009-03-02 14:15:00,10.54,10.65,10.51,10.56,189100.0,8.2922,8.3787,8.2686,8.3079,189100.0
2009-03-02 14:20:00,10.55,10.56,10.45,10.48,240100.0,8.3001,8.3079,8.2214,8.245,240100.0
2009-03-02 14:25:00,10.49,10.5,10.39,10.46,204300.0,8.2529,8.2607,8.1742,8.2293,204300.0
2009-03-02 14:30:00,10.45,10.67,10.41,10.64,336700.0,8.2214,8.3945,8.1899,8.3709,336700.0
2009-03-02 14:35:00,10.63,10.84,10.63,10.7,493500.0,8.363,8.5282,8.363,8.4181,493500.0
2009-03-02 14:40:00,10.7,10.85,10.64,10.8,394400.0,8.4181,8.5361,8.3709,8.4967,394400.0
2009-03-02 14:45:00,10.8,10.8,10.7,10.76,241000.0,8.4967,8.4967,8.4181,8.4653,241000.0
2009-03-02 14:50:00,10.75,10.83,10.63,10.66,249300.0,8.4574,8.5203,8.363,8.3866,249300.0
2009-03-02 14:55:00,10.66,10.71,10.63,10.63,180900.0,8.3866,8.4259,8.363,8.363,180900.0
2009-03-02 15:00:00,10.63,10.68,10.42,10.45,241800.0,8.363,8.4023,8.1978,8.2214,241800.0
2009-03-02 15:05:00,10.45,10.5,10.37,10.43,231400.0,8.2214,8.2607,8.1584,8.2057,231400.0
2009-03-02 15:10:00,10.44,10.47,10.34,10.38,358400.0,8.2135,8.2371,8.1348,8.1663,358400.0
2009-03-02 15:15:00,10.39,10.39,10.2,10.21,220800.0,8.1742,8.1742,8.0247,8.0326,220800.0
2009-03-02 15:20:00,10.21,10.33,10.19,10.2,305300.0,8.0326,8.127,8.0168,8.0247,305300.0
2009-03-02 15:25:00,10.2,10.36,10.17,10.32,315300.0,8.0247,8.1506,8.0011,8.1191,315300.0
2009-03-02 15:30:00,10.32,10.4,10.26,10.3,245900.0,8.1191,8.182,8.0719,8.1034,245900.0
2009-03-02 15:35:00,10.3,10.37,10.1,10.11,373100.0,8.1034,8.1584,7.946,7.9539,373100.0
2009-03-02 15:40:00,10.12,10.15,10.02,10.14,537300.0,7.9618,7.9854,7.8831,7.9775,537300.0
2009-03-02 15:45:00,10.14,10.17,10.02,10.03,471500.0,7.9775,8.0011,7.8831,7.891,471500.0
2009-03-02 15:50:00,10.03,10.14,10.01,10.1,715900.0,7.891,7.9775,7.8752,7.946,715900.0
2009-03-02 15:55:00,10.1,10.13,10.06,10.1,862300.0,7.946,7.9696,7.9146,7.946,862300.0
2009-03-03 09:30:00,10.53,10.64,10.26,10.4,355200.0,8.2843,8.3709,8.0719,8.182,355200.0
2009-03-03 09:35:00,10.4,10.44,10.28,10.34,285600.0,8.182,8.2135,8.0876,8.1348,285600.0
2009-03-03 09:40:00,10.34,10.35,10.03,10.13,223700.0,8.1348,8.1427,7.891,7.9696,223700.0
2009-03-03 09:45:00,10.12,10.22,10.09,10.19,233500.0,7.9618,8.0404,7.9382,8.0168,233500.0
2009-03-03 09:50:00,10.18,10.41,10.17,10.38,216800.0,8.009,8.1899,8.0011,8.1663,216800.0
2009-03-03 09:55:00,10.4,10.41,10.24,10.26,182000.0,8.182,8.1899,8.0562,8.0719,182000.0
2009-03-03 10:00:00,10.25,10.34,10.18,10.26,194800.0,8.064,8.1348,8.009,8.0719,194800.0
2009-03-03 10:05:00,10.26,10.35,10.19,10.29,142500.0,8.0719,8.1427,8.0168,8.0955,142500.0
2009-03-03 10:10:00,10.29,10.31,10.2,10.25,274200.0,8.0955,8.1112,8.0247,8.064,274200.0
2009-03-03 10:15:00,10.24,10.35,10.23,10.3,192500.0,8.0562,8.1427,8.0483,8.1034,192500.0
2009-03-03 10:20:00,10.31,10.53,10.3,10.49,215200.0,8.1112,8.2843,8.1034,8.2529,215200.0
2009-03-03 10:25:00,10.5,10.55,10.43,10.46,128100.0,8.2607,8.3001,8.2057,8.2293,128100.0
2009-03-03 10:30:00,10.45,10.45,10.33,10.41,126400.0,8.2214,8.2214,8.127,8.1899,126400.0
2009-03-03 10:35:00,10.42,10.55,10.36,10.55,146500.0,8.1978,8.3001,8.1506,8.3001,146500.0
2009-03-03 10:40:00,10.54,10.74,10.54,10.59,347200.0,8.2922,8.4495,8.2922,8.3315,347200.0
2009-03-03 10:45:00,10.58,10.63,10.54,10.57,138800.0,8.3237,8.363,8.2922,8.3158,138800.0
2009-03-03 10:50:00,10.57,10.62,10.39,10.45,193600.0,8.3158,8.3551,8.1742,8.2214,193600.0
2009-03-03 10:55:00,10.45,10.47,10.35,10.35,190300.0,8.2214,8.2371,8.1427,8.1427,190300.0
2009-03-03 11:00:00,10.35,10.41,10.25,10.27,178100.0,8.1427,8.1899,8.064,8.0798,178100.0
2009-03-03 11:05:00,10.26,10.32,10.2,10.24,227800.0,8.0719,8.1191,8.0247,8.0562,227800.0
2009-03-03 11:10:00,10.25,10.27,10.07,10.1,269800.0,8.064,8.0798,7.9224,7.946,269800.0
2009-03-03 11:15:00,10.09,10.18,10.01,10.17,210300.0,7.9382,8.009,7.8752,8.0011,210300.0
2009-03-03 11:20:00,10.17,10.29,10.14,10.2,194300.0,8.0011,8.0955,7.9775,8.0247,194300.0
2009-03-03 11:25:00,10.2,10.39,10.17,10.33,183600.0,8.0247,8.1742,8.0011,8.127,183600.0
2009-03-03 11:30:00,10.32,10.34,10.19,10.2,108900.0,8.1191,8.1348,8.0168,8.0247,108900.0
2009-03-03 11:35:00,10.21,10.23,10.07,10.08,125600.0,8.0326,8.0483,7.9224,7.9303,125600.0
2009-03-03 11:40:00,10.08,10.15,10.03,10.15,87700.0,7.9303,7.9854,7.891,7.9854,87700.0
2009-03-03 11:45:00,10.14,10.14,10.03,10.04,89000.0,7.9775,7.9775,7.891,7.8988,89000.0
2009-03-03 11:50:00,10.04,10.05,9.99,10.02,126800.0,7.8988,7.9067,7.8595,7.8831,126800.0
2009-03-03 11:55:00,10.03,10.03,9.87,9.87,205600.0,7.891,7.891,7.7651,7.7651,205600.0
2009-03-03 12:00:00,9.88,10.1,9.87,10.09,200300.0,7.7729,7.946,7.7651,7.9382,200300.0
2009-03-03 12:05:00,10.1,10.15,10.03,10.06,165300.0,7.946,7.9854,7.891,7.9146,165300.0
2009-03-03 12:10:00,10.07,10.12,10.03,10.09,92500.0,7.9224,7.9618,7.891,7.9382,92500.0
2009-03-03 12:15:00,10.09,10.22,10.04,10.19,122500.0,7.9382,8.0404,7.8988,8.0168,122500.0
2009-03-03 12:20:00,10.18,10.28,10.13,10.24,125700.0,8.009,8.0876,7.9696,8.0562,125700.0
2009-03-03 12:25:00,10.24,10.4,10.22,10.39,211700.0,8.0562,8.182,8.0404,8.1742,211700.0
2009-03-03 12:30:00,10.39,10.39,10.15,10.16,260000.0,8.1742,8.1742,7.9854,7.9932,260000.0
2009-03-03 12:35:00,10.17,10.29,10.13,10.14,176500.0,8.0011,8.0955,7.9696,7.9775,176500.0
2009-03-03 12:40:00,10.15,10.17,10.06,10.16,101400.0,7.9854,8.0011,7.9146,7.9932,101400.0
2009-03-03 12:45:00,10.16,10.17,10.04,10.04,265600.0,7.9932,8.0011,7.8988,7.8988,265600.0
2009-03-03 12:50:00,10.04,10.12,9.97,10.09,195100.0,7.8988,7.9618,7.8438,7.9382,195100.0
2009-03-03 12:55:00,10.08,10.09,9.97,10.04,85900.0,7.9303,7.9382,7.8438,7.8988,85900.0
2009-03-03 13:00:00,10.04,10.07,10.0,10.05,133700.0,7.8988,7.9224,7.8674,7.9067,133700.0
2009-03-03 13:05:00,10.05,10.05,9.9,9.98,153100.0,7.9067,7.9067,7.7887,7.8516,153100.0
2009-03-03 13:10:00,9.98,10.02,9.94,9.94,48700.0,7.8516,7.8831,7.8202,7.8202,48700.0
2009-03-03 13:15:00,9.94,10.05,9.93,10.04,66700.0,7.8202,7.9067,7.8123,7.8988,66700.0
2009-03-03 13:20:00,10.05,10.11,10.03,10.08,72500.0,7.9067,7.9539,7.891,7.9303,72500.0
2009-03-03 13:25:00,10.08,10.08,9.98,9.99,88900.0,7.9303,7.9303,7.8516,7.8595,88900.0
2009-03-03 13:30:00,10.0,10.03,9.89,9.95,144300.0,7.8674,7.891,7.7808,7.828,144300.0
2009-03-03 13:35:00,9.95,9.96,9.88,9.92,144600.0,7.828,7.8359,7.7729,7.8044,144600.0
2009-03-03 13:40:00,9.92,9.99,9.92,9.97,66000.0,7.8044,7.8595,7.8044,7.8438,66000.0
2009-03-03 13:45:00,9.96,9.96,9.88,9.91,100100.0,7.8359,7.8359,7.7729,7.7965,100100.0
2009-03-03 13:50:00,9.9,10.1,9.9,10.1,148400.0,7.7887,7.946,7.7887,7.946,148400.0
2009-03-03 13:55:00,10.1,10.19,10.07,10.11,208500.0,7.946,8.0168,7.9224,7.9539,208500.0
2009-03-03 14:00:00,10.1,10.29,10.09,10.26,219500.0,7.946,8.0955,7.9382,8.0719,219500.0
2009-03-03 14:05:00,10.26,10.28,10.15,10.15,154400.0,8.0719,8.0876,7.9854,7.9854,154400.0
2009-03-03 14:10:00,10.15,10.34,10.12,10.32,234400.0,7.9854,8.1348,7.9618,8.1191,234400.0
2009-03-03 14:15:00,10.33,10.36,10.26,10.27,192700.0,8.127,8.1506,8.0719,8.0798,192700.0
2009-03-03 14:20:00,10.27,10.5,10.26,10.5,231000.0,8.0798,8.2607,8.0719,8.2607,231000.0
2009-03-03 14:25:00,10.5,10.53,10.41,10.44,330100.0,8.2607,8.2843,8.1899,8.2135,330100.0
2009-03-03 14:30:00,10.45,10.54,10.39,10.53,283500.0,8.2214,8.2922,8.1742,8.2843,283500.0
2009-03-03 14:35:00,10.53,10.79,10.53,10.74,516300.0,8.2843,8.4889,8.2843,8.4495,516300.0
2009-03-03 14:40:00,10.75,10.81,10.65,10.71,428600.0,8.4574,8.5046,8.3787,8.4259,428600.0
2009-03-03 14:45:00,10.71,10.76,10.65,10.71,288500.0,8.4259,8.4653,8.3787,8.4259,288500.0
2009-03-03 14:50:00,10.71,10.72,10.58,10.67,195300.0,8.4259,8.4338,8.3237,8.3945,195300.0
2009-03-03 14:55:00,10.67,10.79,10.63,10.69,279900.0,8.3945,8.4889,8.363,8.4102,279900.0
2009-03-03 15:00:00,10.69,10.69,10.57,10.58,255100.0,8.4102,8.4102,8.3158,8.3237,255100.0
2009-03-03 15:05:00,10.58,10.63,10.46,10.5,198600.0,8.3237,8.363,8.2293,8.2607,198600.0
2009-03-03 15:10:00,10.5,10.56,10.36,10.39,295100.0,8.2607,8.3079,8.1506,8.1742,295100.0
2009-03-03 15:15:00,10.4,10.4,10.29,10.35,267200.0,8.182,8.182,8.0955,8.1427,267200.0
2009-03-03 15:20:00,10.35,10.4,10.1,10.13,308200.0,8.1427,8.182,7.946,7.9696,308200.0
2009-03-03 15:25:00,10.12,10.26,10.09,10.12,289500.0,7.9618,8.0719,7.9382,7.9618,289500.0
2009-03-03 15:30:00,10.12,10.18,10.08,10.17,239100.0,7.9618,8.009,7.9303,8.0011,239100.0
2009-03-03 15:35:00,10.17,10.18,10.02,10.03,262300.0,8.0011,8.009,7.8831,7.891,262300.0
2009-03-03 15:40:00,10.02,10.18,10.01,10.15,430000.0,7.8831,8.009,7.8752,7.9854,430000.0
2009-03-03 15:45:00,10.15,10.23,10.11,10.15,417300.0,7.9854,8.0483,7.9539,7.9854,417300.0
2009-03-03 15:50:00,10.15,10.34,10.15,10.31,331300.0,7.9854,8.1348,7.9854,8.1112,331300.0
2009-03-03 15:55:00,10.31,10.32,10.21,10.21,626900.0,8.1112,8.1191,8.0326,8.0326,626900.0
2009-03-04 09:30:00,10.79,12.0,10.66,10.91,518800.0,8.4889,9.4408,8.3866,8.5833,518800.0
2009-03-04 09:35:00,10.91,11.0,10.8,10.88,370500.0,8.5833,8.6541,8.4967,8.5597,370500.0
2009-03-04 09:40:00,10.87,10.99,10.65,10.73,225700.0,8.5518,8.6462,8.3787,8.4417,225700.0
2009-03-04 09:45:00,10.72,10.79,10.49,10.5,323900.0,8.4338,8.4889,8.2529,8.2607,323900.0
2009-03-04 09:50:00,10.5,10.51,10.23,10.51,332700.0,8.2607,8.2686,8.0483,8.2686,332700.0
2009-03-04 09:55:00,10.51,10.59,10.48,10.51,153700.0,8.2686,8.3315,8.245,8.2686,153700.0
2009-03-04 10:00:00,10.5,10.7,10.46,10.53,230100.0,8.2607,8.4181,8.2293,8.2843,230100.0
2009-03-04 10:05:00,10.53,10.56,10.33,10.34,135200.0,8.2843,8.3079,8.127,8.1348,135200.0
2009-03-04 10:10:00,10.34,10.37,10.05,10.07,412400.0,8.1348,8.1584,7.9067,7.9224,412400.0
2009-03-04 10:15:00,10.07,10.08,9.91,9.93,335400.0,7.9224,7.9303,7.7965,7.8123,335400.0
2009-03-04 10:20:00,9.93,9.96,9.13,9.28,1266700.0,7.8123,7.8359,7.1829,7.3009,1266700.0
2009-03-04 10:25:00,9.29,9.6,9.12,9.56,784600.0,7.3088,7.5527,7.175,7.5212,784600.0
2009-03-04 10:30:00,9.59,9.78,9.56,9.69,551700.0,7.5448,7.6943,7.5212,7.6235,551700.0
2009-03-04 10:35:00,9.69,9.84,9.57,9.82,296300.0,7.6235,7.7415,7.5291,7.7257,296300.0
2009-03-04 10:40:00,9.82,10.02,9.81,9.93,322400.0,7.7257,7.8831,7.7179,7.8123,322400.0
2009-03-04 10:45:00,9.94,10.12,9.93,9.97,311000.0,7.8202,7.9618,7.8123,7.8438,311000.0
2009-03-04 10:50:00,9.97,10.06,9.89,9.97,210800.0,7.8438,7.9146,7.7808,7.8438,210800.0
2009-03-04 10:55:00,9.97,10.04,9.85,9.9,126800.0,7.8438,7.8988,7.7493,7.7887,126800.0
2009-03-04 11:00:00,9.9,10.15,9.9,10.11,193500.0,7.7887,7.9854,7.7887,7.9539,193500.0
2009-03-04 11:05:00,10.11,10.19,10.03,10.06,124900.0,7.9539,8.0168,7.891,7.9146,124900.0
2009-03-04 11:10:00,10.06,10.33,10.05,10.2,225900.0,7.9146,8.127,7.9067,8.0247,225900.0
2009-03-04 11:15:00,10.21,10.27,10.09,10.09,107200.0,8.0326,8.0798,7.9382,7.9382,107200.0
2009-03-04 11:20:00,10.09,10.09,9.93,10.02,152600.0,7.9382,7.9382,7.8123,7.8831,152600.0
2009-03-04 11:25:00,10.02,10.09,9.96,10.02,129600.0,7.8831,7.9382,7.8359,7.8831,129600.0
2009-03-04 11:30:00,10.01,10.09,10.0,10.0,136600.0,7.8752,7.9382,7.8674,7.8674,136600.0
2009-03-04 11:35:00,10.0,10.01,9.92,9.99,179800.0,7.8674,7.8752,7.8044,7.8595,179800.0
2009-03-04 11:40:00,9.98,10.01,9.9,9.99,174600.0,7.8516,7.8752,7.7887,7.8595,174600.0
2009-03-04 11:45:00,9.99,10.01,9.85,10.0,148400.0,7.8595,7.8752,7.7493,7.8674,148400.0
2009-03-04 11:50:00,10.0,10.07,9.96,10.0,259900.0,7.8674,7.9224,7.8359,7.8674,259900.0
2009-03-04 11:55:00,10.01,10.14,9.99,10.05,166300.0,7.8752,7.9775,7.8595,7.9067,166300.0
2009-03-04 12:00:00,10.06,10.08,9.92,9.96,146700.0,7.9146,7.9303,7.8044,7.8359,146700.0
2009-03-04 12:05:00,9.96,9.99,9.92,9.98,250900.0,7.8359,7.8595,7.8044,7.8516,250900.0
2009-03-04 12:10:00,9.99,10.07,9.95,10.01,178800.0,7.8595,7.9224,7.828,7.8752,178800.0
2009-03-04 12:15:00,10.0,10.0,9.97,9.98,178100.0,7.8674,7.8674,7.8438,7.8516,178100.0
2009-03-04 12:20:00,9.98,10.02,9.95,9.96,169200.0,7.8516,7.8831,7.828,7.8359,169200.0
2009-03-04 12:25:00,9.96,10.05,9.95,10.04,131300.0,7.8359,7.9067,7.828,7.8988,131300.0
2009-03-04 12:30:00,10.03,10.08,10.01,10.06,239400.0,7.891,7.9303,7.8752,7.9146,239400.0
2009-03-04 12:35:00,10.06,10.18,10.05,10.15,147500.0,7.9146,8.009,7.9067,7.9854,147500.0
2009-03-04 12:40:00,10.16,10.16,10.04,10.07,120100.0,7.9932,7.9932,7.8988,7.9224,120100.0
2009-03-04 12:45:00,10.06,10.09,9.91,9.98,149800.0,7.9146,7.9382,7.7965,7.8516,149800.0
2009-03-04 12:50:00,9.98,9.99,9.86,9.89,123200.0,7.8516,7.8595,7.7572,7.7808,123200.0
2009-03-04 12:55:00,9.89,9.9,9.7,9.86,153200.0,7.7808,7.7887,7.6313,7.7572,153200.0
2009-03-04 13:00:00,9.86,9.88,9.81,9.84,137400.0,7.7572,7.7729,7.7179,7.7415,137400.0
2009-03-04 13:05:00,9.84,9.85,9.7,9.81,191100.0,7.7415,7.7493,7.6313,7.7179,191100.0
2009-03-04 13:10:00,9.8,9.89,9.73,9.79,154300.0,7.71,7.7808,7.6549,7.7021,154300.0
2009-03-04 13:15:00,9.79,9.89,9.77,9.88,138900.0,7.7021,7.7808,7.6864,7.7729,138900.0
2009-03-04 13:20:00,9.88,9.92,9.82,9.89,102500.0,7.7729,7.8044,7.7257,7.7808,102500.0
2009-03-04 13:25:00,9.88,10.03,9.88,9.95,103400.0,7.7729,7.891,7.7729,7.828,103400.0
2009-03-04 13:30:00,9.96,10.05,9.91,9.92,104900.0,7.8359,7.9067,7.7965,7.8044,104900.0
2009-03-04 13:35:00,9.92,9.95,9.82,9.83,71700.0,7.8044,7.828,7.7257,7.7336,71700.0
2009-03-04 13:40:00,9.82,9.87,9.77,9.78,43600.0,7.7257,7.7651,7.6864,7.6943,43600.0
2009-03-04 13:45:00,9.78,9.91,9.78,9.88,86100.0,7.6943,7.7965,7.6943,7.7729,86100.0
2009-03-04 13:50:00,9.89,9.94,9.86,9.88,53200.0,7.7808,7.8202,7.7572,7.7729,53200.0
2009-03-04 13:55:00,9.88,9.89,9.85,9.87,57700.0,7.7729,7.7808,7.7493,7.7651,57700.0
2009-03-04 14:00:00,9.87,9.97,9.85,9.95,102800.0,7.7651,7.8438,7.7493,7.828,102800.0
2009-03-04 14:05:00,9.94,10.02,9.89,10.01,109300.0,7.8202,7.8831,7.7808,7.8752,109300.0
2009-03-04 14:10:00,10.02,10.08,9.96,9.98,113900.0,7.8831,7.9303,7.8359,7.8516,113900.0
2009-03-04 14:15:00,9.98,10.19,9.98,10.11,95900.0,7.8516,8.0168,7.8516,7.9539,95900.0
2009-03-04 14:20:00,10.13,10.15,10.06,10.13,99200.0,7.9696,7.9854,7.9146,7.9696,99200.0
2009-03-04 14:25:00,10.12,10.13,10.01,10.08,57200.0,7.9618,7.9696,7.8752,7.9303,57200.0
2009-03-04 14:30:00,10.08,10.1,10.0,10.08,65000.0,7.9303,7.946,7.8674,7.9303,65000.0
2009-03-04 14:35:00,10.09,10.19,10.04,10.11,140000.0,7.9382,8.0168,7.8988,7.9539,140000.0
2009-03-04 14:40:00,10.1,10.2,10.05,10.19,101800.0,7.946,8.0247,7.9067,8.0168,101800.0
2009-03-04 14:45:00,10.19,10.27,10.16,10.21,155600.0,8.0168,8.0798,7.9932,8.0326,155600.0
2009-03-04 14:50:00,10.21,10.35,10.2,10.31,187900.0,8.0326,8.1427,8.0247,8.1112,187900.0
2009-03-04 14:55:00,10.31,10.35,10.2,10.33,161100.0,8.1112,8.1427,8.0247,8.127,161100.0
2009-03-04 15:00:00,10.33,10.46,10.27,10.33,296700.0,8.127,8.2293,8.0798,8.127,296700.0
2009-03-04 15:05:00,10.34,10.48,10.3,10.48,165300.0,8.1348,8.245,8.1034,8.245,165300.0
2009-03-04 15:10:00,10.47,10.7,10.44,10.59,361600.0,8.2371,8.4181,8.2135,8.3315,361600.0
2009-03-04 15:15:00,10.59,10.94,10.58,10.79,447500.0,8.3315,8.6069,8.3237,8.4889,447500.0
2009-03-04 15:20:00,10.8,10.8,10.61,10.71,210300.0,8.4967,8.4967,8.3473,8.4259,210300.0
2009-03-04 15:25:00,10.7,10.81,10.63,10.74,184800.0,8.4181,8.5046,8.363,8.4495,184800.0
2009-03-04 15:30:00,10.69,10.78,10.65,10.71,195300.0,8.4102,8.481,8.3787,8.4259,195300.0
2009-03-04 15:35:00,10.7,10.73,10.54,10.64,247300.0,8.4181,8.4417,8.2922,8.3709,247300.0
2009-03-04 15:40:00,10.64,10.65,10.52,10.58,193900.0,8.3709,8.3787,8.2765,8.3237,193900.0
2009-03-04 15:45:00,10.59,10.61,10.44,10.44,272200.0,8.3315,8.3473,8.2135,8.2135,272200.0
2009-03-04 15:50:00,10.45,10.49,10.37,10.37,339100.0,8.2214,8.2529,8.1584,8.1584,339100.0
2009-03-04 15:55:00,10.38,10.44,10.35,10.43,594800.0,8.1663,8.2135,8.1427,8.2057,594800.0
2009-03-05 09:30:00,9.8,10.14,9.77,10.02,207900.0,7.71,7.9775,7.6864,7.8831,207900.0
2009-03-05 09:35:00,10.02,10.44,10.0,10.28,360500.0,7.8831,8.2135,7.8674,8.0876,360500.0
2009-03-05 09:40:00,10.26,10.33,10.2,10.2,183000.0,8.0719,8.127,8.0247,8.0247,183000.0
2009-03-05 09:45:00,10.21,10.31,10.04,10.04,248300.0,8.0326,8.1112,7.8988,7.8988,248300.0
2009-03-05 09:50:00,10.05,10.15,9.96,9.97,253500.0,7.9067,7.9854,7.8359,7.8438,253500.0
2009-03-05 09:55:00,9.97,10.08,9.95,10.0,221600.0,7.8438,7.9303,7.828,7.8674,221600.0
2009-03-05 10:00:00,10.01,10.16,9.96,10.02,188400.0,7.8752,7.9932,7.8359,7.8831,188400.0
2009-03-05 10:05:00,10.03,10.04,9.82,9.83,192800.0,7.891,7.8988,7.7257,7.7336,192800.0
2009-03-05 10:10:00,9.83,9.87,9.74,9.76,227000.0,7.7336,7.7651,7.6628,7.6785,227000.0
2009-03-05 10:15:00,9.76,9.84,9.68,9.7,294600.0,7.6785,7.7415,7.6156,7.6313,294600.0
2009-03-05 10:20:00,9.7,9.71,9.58,9.68,174100.0,7.6313,7.6392,7.5369,7.6156,174100.0
2009-03-05 10:25:00,9.67,9.81,9.64,9.75,182200.0,7.6077,7.7179,7.5841,7.6707,182200.0
2009-03-05 10:30:00,9.74,9.83,9.67,9.78,147600.0,7.6628,7.7336,7.6077,7.6943,147600.0
2009-03-05 10:35:00,9.78,9.78,9.68,9.7,263700.0,7.6943,7.6943,7.6156,7.6313,263700.0
2009-03-05 10:40:00,9.7,9.76,9.65,9.7,102200.0,7.6313,7.6785,7.592,7.6313,102200.0
2009-03-05 10:45:00,9.69,9.7,9.57,9.59,138200.0,7.6235,7.6313,7.5291,7.5448,138200.0
2009-03-05 10:50:00,9.59,9.62,9.53,9.59,147600.0,7.5448,7.5684,7.4976,7.5448,147600.0
2009-03-05 10:55:00,9.6,9.65,9.51,9.54,62900.0,7.5527,7.592,7.4819,7.5055,62900.0
2009-03-05 11:00:00,9.54,9.59,9.52,9.53,68500.0,7.5055,7.5448,7.4897,7.4976,68500.0
2009-03-05 11:05:00,9.54,9.56,9.47,9.5,124200.0,7.5055,7.5212,7.4504,7.474,124200.0
2009-03-05 11:10:00,9.5,9.57,9.44,9.44,150300.0,7.474,7.5291,7.4268,7.4268,150300.0
2009-03-05 11:15:00,9.44,9.45,9.28,9.35,227100.0,7.4268,7.4347,7.3009,7.356,227100.0
2009-03-05 11:20:00,9.34,9.35,9.22,9.26,128600.0,7.3481,7.356,7.2537,7.2852,128600.0
2009-03-05 11:25:00,9.25,9.3,9.22,9.28,160800.0,7.2773,7.3166,7.2537,7.3009,160800.0
2009-03-05 11:30:00,9.29,9.29,9.2,9.27,104400.0,7.3088,7.3088,7.238,7.293,104400.0
2009-03-05 11:35:00,9.27,9.34,9.24,9.32,183500.0,7.293,7.3481,7.2694,7.3324,183500.0
2009-03-05 11:40:00,9.32,9.35,9.26,9.35,68100.0,7.3324,7.356,7.2852,7.356,68100.0
2009-03-05 11:45:00,9.36,9.43,9.35,9.43,135500.0,7.3638,7.4189,7.356,7.4189,135500.0
2009-03-05 11:50:00,9.43,9.44,9.29,9.29,96300.0,7.4189,7.4268,7.3088,7.3088,96300.0
2009-03-05 11:55:00,9.3,9.32,9.2,9.24,168300.0,7.3166,7.3324,7.238,7.2694,168300.0
2009-03-05 12:00:00,9.25,9.31,9.24,9.28,129900.0,7.2773,7.3245,7.2694,7.3009,129900.0
2009-03-05 12:05:00,9.28,9.35,9.26,9.28,136400.0,7.3009,7.356,7.2852,7.3009,136400.0
2009-03-05 12:10:00,9.29,9.31,9.24,9.26,140700.0,7.3088,7.3245,7.2694,7.2852,140700.0
2009-03-05 12:15:00,9.26,9.3,9.24,9.3,85900.0,7.2852,7.3166,7.2694,7.3166,85900.0
2009-03-05 12:20:00,9.3,9.34,9.28,9.29,95100.0,7.3166,7.3481,7.3009,7.3088,95100.0
2009-03-05 12:25:00,9.29,9.42,9.28,9.42,103100.0,7.3088,7.411,7.3009,7.411,103100.0
2009-03-05 12:30:00,9.41,9.44,9.39,9.43,173100.0,7.4032,7.4268,7.3874,7.4189,173100.0
2009-03-05 12:35:00,9.44,9.5,9.39,9.5,138500.0,7.4268,7.474,7.3874,7.474,138500.0
2009-03-05 12:40:00,9.5,9.58,9.47,9.58,193500.0,7.474,7.5369,7.4504,7.5369,193500.0
2009-03-05 12:45:00,9.58,9.62,9.41,9.42,183100.0,7.5369,7.5684,7.4032,7.411,183100.0
2009-03-05 12:50:00,9.42,9.47,9.41,9.44,74000.0,7.411,7.4504,7.4032,7.4268,74000.0
2009-03-05 12:55:00,9.44,9.44,9.33,9.34,92000.0,7.4268,7.4268,7.3402,7.3481,92000.0
2009-03-05 13:00:00,9.34,9.35,9.27,9.28,125300.0,7.3481,7.356,7.293,7.3009,125300.0
2009-03-05 13:05:00,9.27,9.45,9.27,9.43,129300.0,7.293,7.4347,7.293,7.4189,129300.0
2009-03-05 13:10:00,9.44,9.63,9.43,9.61,217400.0,7.4268,7.5763,7.4189,7.5605,217400.0
2009-03-05 13:15:00,9.62,9.64,9.52,9.61,139700.0,7.5684,7.5841,7.4897,7.5605,139700.0
2009-03-05 13:20:00,9.6,9.61,9.46,9.48,68400.0,7.5527,7.5605,7.4425,7.4583,68400.0
2009-03-05 13:25:00,9.48,9.55,9.47,9.53,97600.0,7.4583,7.5133,7.4504,7.4976,97600.0
2009-03-05 13:30:00,9.53,9.54,9.43,9.45,89300.0,7.4976,7.5055,7.4189,7.4347,89300.0
2009-03-05 13:35:00,9.46,9.48,9.42,9.46,75900.0,7.4425,7.4583,7.411,7.4425,75900.0
2009-03-05 13:40:00,9.46,9.54,9.34,9.37,220400.0,7.4425,7.5055,7.3481,7.3717,220400.0
2009-03-05 13:45:00,9.37,9.44,9.32,9.34,117200.0,7.3717,7.4268,7.3324,7.3481,117200.0
2009-03-05 13:50:00,9.35,9.35,9.27,9.28,121700.0,7.356,7.356,7.293,7.3009,121700.0
2009-03-05 13:55:00,9.28,9.42,9.28,9.39,222900.0,7.3009,7.411,7.3009,7.3874,222900.0
2009-03-05 14:00:00,9.38,9.39,9.33,9.33,129200.0,7.3796,7.3874,7.3402,7.3402,129200.0
2009-03-05 14:05:00,9.32,9.33,9.2,9.22,210500.0,7.3324,7.3402,7.238,7.2537,210500.0
2009-03-05 14:10:00,9.22,9.23,9.12,9.13,267900.0,7.2537,7.2616,7.175,7.1829,267900.0
2009-03-05 14:15:00,9.13,9.2,9.12,9.16,233100.0,7.1829,7.238,7.175,7.2065,233100.0
2009-03-05 14:20:00,9.16,9.17,9.03,9.04,256900.0,7.2065,7.2144,7.1042,7.1121,256900.0
2009-03-05 14:25:00,9.03,9.06,9.02,9.04,265400.0,7.1042,7.1278,7.0964,7.1121,265400.0
2009-03-05 14:30:00,9.03,9.15,9.03,9.15,244200.0,7.1042,7.1986,7.1042,7.1986,244200.0
2009-03-05 14:35:00,9.16,9.18,9.07,9.07,157300.0,7.2065,7.2222,7.1357,7.1357,157300.0
2009-03-05 14:40:00,9.07,9.1,9.01,9.04,211500.0,7.1357,7.1593,7.0885,7.1121,211500.0
2009-03-05 14:45:00,9.04,9.11,9.01,9.04,227100.0,7.1121,7.1672,7.0885,7.1121,227100.0
2009-03-05 14:50:00,9.04,9.06,9.03,9.05,246300.0,7.1121,7.1278,7.1042,7.12,246300.0
2009-03-05 14:55:00,9.06,9.07,8.85,8.85,666400.0,7.1278,7.1357,6.9626,6.9626,666400.0
2009-03-05 15:00:00,8.85,8.86,8.68,8.74,695600.0,6.9626,6.9705,6.8289,6.8761,695600.0
2009-03-05 15:05:00,8.73,8.91,8.71,8.88,260700.0,6.8682,7.0098,6.8525,6.9862,260700.0
2009-03-05 15:10:00,8.89,9.02,8.88,9.02,329000.0,6.9941,7.0964,6.9862,7.0964,329000.0
2009-03-05 15:15:00,9.02,9.08,8.99,8.99,355500.0,7.0964,7.1436,7.0728,7.0728,355500.0
2009-03-05 15:20:00,8.99,9.13,8.97,9.01,469500.0,7.0728,7.1829,7.057,7.0885,469500.0
2009-03-05 15:25:00,9.0,9.06,9.0,9.01,266200.0,7.0806,7.1278,7.0806,7.0885,266200.0
2009-03-05 15:30:00,9.0,9.03,8.86,8.86,376400.0,7.0806,7.1042,6.9705,6.9705,376400.0
2009-03-05 15:35:00,8.86,8.9,8.77,8.81,375200.0,6.9705,7.0019,6.8997,6.9311,375200.0
2009-03-05 15:40:00,8.81,8.9,8.77,8.87,366800.0,6.9311,7.0019,6.8997,6.9783,366800.0
2009-03-05 15:45:00,8.88,9.03,8.86,9.02,491400.0,6.9862,7.1042,6.9705,7.0964,491400.0
2009-03-05 15:50:00,9.01,9.02,8.93,8.99,517600.0,7.0885,7.0964,7.0255,7.0728,517600.0
2009-03-05 15:55:00,8.99,9.01,8.94,8.99,867700.0,7.0728,7.0885,7.0334,7.0728,867700.0
2009-03-06 09:30:00,9.24,9.34,8.81,8.92,187700.0,7.2694,7.3481,6.9311,7.0177,187700.0
2009-03-06 09:35:00,8.91,9.19,8.91,9.02,213400.0,7.0098,7.2301,7.0098,7.0964,213400.0
2009-03-06 09:40:00,9.02,9.21,8.99,9.13,414100.0,7.0964,7.2458,7.0728,7.1829,414100.0
2009-03-06 09:45:00,9.13,9.22,9.08,9.18,280800.0,7.1829,7.2537,7.1436,7.2222,280800.0
2009-03-06 09:50:00,9.18,9.33,9.11,9.15,309700.0,7.2222,7.3402,7.1672,7.1986,309700.0
2009-03-06 09:55:00,9.15,9.2,8.95,8.96,225100.0,7.1986,7.238,7.0413,7.0491,225100.0
2009-03-06 10:00:00,8.96,9.05,8.92,8.97,236400.0,7.0491,7.12,7.0177,7.057,236400.0
2009-03-06 10:05:00,8.97,9.05,8.9,8.98,235600.0,7.057,7.12,7.0019,7.0649,235600.0
2009-03-06 10:10:00,8.98,9.05,8.87,8.94,245600.0,7.0649,7.12,6.9783,7.0334,245600.0
2009-03-06 10:15:00,8.94,8.96,8.71,8.8,232800.0,7.0334,7.0491,6.8525,6.9233,232800.0
2009-03-06 10:20:00,8.8,8.92,8.75,8.88,170800.0,6.9233,7.0177,6.8839,6.9862,170800.0
2009-03-06 10:25:00,8.87,8.96,8.82,8.95,219300.0,6.9783,7.0491,6.939,7.0413,219300.0
2009-03-06 10:30:00,8.95,8.96,8.76,8.77,156900.0,7.0413,7.0491,6.8918,6.8997,156900.0
2009-03-06 10:35:00,8.78,8.78,8.54,8.54,270000.0,6.9075,6.9075,6.7187,6.7187,270000.0
2009-03-06 10:40:00,8.54,8.72,8.54,8.64,216400.0,6.7187,6.8603,6.7187,6.7974,216400.0
2009-03-06 10:45:00,8.64,8.65,8.46,8.51,279000.0,6.7974,6.8053,6.6558,6.6951,279000.0
2009-03-06 10:50:00,8.52,8.53,8.36,8.38,349700.0,6.703,6.7109,6.5771,6.5928,349700.0
2009-03-06 10:55:00,8.39,8.42,8.29,8.32,262100.0,6.6007,6.6243,6.522,6.5456,262100.0
2009-03-06 11:00:00,8.32,8.37,8.26,8.36,330600.0,6.5456,6.585,6.4984,6.5771,330600.0
2009-03-06 11:05:00,8.36,8.39,8.3,8.39,228400.0,6.5771,6.6007,6.5299,6.6007,228400.0
2009-03-06 11:10:00,8.39,8.56,8.39,8.49,286500.0,6.6007,6.7345,6.6007,6.6794,286500.0
2009-03-06 11:15:00,8.5,8.55,8.4,8.44,177400.0,6.6873,6.7266,6.6086,6.64,177400.0
2009-03-06 11:20:00,8.44,8.49,8.31,8.32,155600.0,6.64,6.6794,6.5378,6.5456,155600.0
2009-03-06 11:25:00,8.32,8.34,8.24,8.33,238300.0,6.5456,6.5614,6.4827,6.5535,238300.0
2009-03-06 11:30:00,8.33,8.56,8.31,8.52,223000.0,6.5535,6.7345,6.5378,6.703,223000.0
2009-03-06 11:35:00,8.52,8.52,8.42,8.42,167100.0,6.703,6.703,6.6243,6.6243,167100.0
2009-03-06 11:40:00,8.43,8.45,8.37,8.39,105800.0,6.6322,6.6479,6.585,6.6007,105800.0
2009-03-06 11:45:00,8.39,8.44,8.37,8.44,110400.0,6.6007,6.64,6.585,6.64,110400.0
2009-03-06 11:50:00,8.44,8.51,8.41,8.47,117900.0,6.64,6.6951,6.6164,6.6636,117900.0
2009-03-06 11:55:00,8.48,8.51,8.42,8.42,77300.0,6.6715,6.6951,6.6243,6.6243,77300.0
2009-03-06 12:00:00,8.42,8.49,8.41,8.44,98500.0,6.6243,6.6794,6.6164,6.64,98500.0
2009-03-06 12:05:00,8.44,8.57,8.44,8.52,164700.0,6.64,6.7423,6.64,6.703,164700.0
2009-03-06 12:10:00,8.52,8.52,8.42,8.47,80900.0,6.703,6.703,6.6243,6.6636,80900.0
2009-03-06 12:15:00,8.47,8.49,8.41,8.43,157500.0,6.6636,6.6794,6.6164,6.6322,157500.0
2009-03-06 12:20:00,8.43,8.45,8.35,8.35,125900.0,6.6322,6.6479,6.5692,6.5692,125900.0
2009-03-06 12:25:00,8.35,8.4,8.3,8.35,83700.0,6.5692,6.6086,6.5299,6.5692,83700.0
2009-03-06 12:30:00,8.35,8.38,8.3,8.36,65400.0,6.5692,6.5928,6.5299,6.5771,65400.0
2009-03-06 12:35:00,8.36,8.36,8.3,8.31,63900.0,6.5771,6.5771,6.5299,6.5378,63900.0
2009-03-06 12:40:00,8.31,8.31,8.25,8.25,98700.0,6.5378,6.5378,6.4906,6.4906,98700.0
2009-03-06 12:45:00,8.25,8.25,8.14,8.15,287600.0,6.4906,6.4906,6.404,6.4119,287600.0
2009-03-06 12:50:00,8.15,8.24,8.15,8.17,226800.0,6.4119,6.4827,6.4119,6.4276,226800.0
2009-03-06 12:55:00,8.16,8.25,8.13,8.25,259500.0,6.4198,6.4906,6.3962,6.4906,259500.0
2009-03-06 13:00:00,8.26,8.28,8.22,8.27,181500.0,6.4984,6.5142,6.467,6.5063,181500.0
2009-03-06 13:05:00,8.27,8.27,8.19,8.25,64100.0,6.5063,6.5063,6.4434,6.4906,64100.0
2009-03-06 13:10:00,8.25,8.28,8.17,8.2,80300.0,6.4906,6.5142,6.4276,6.4512,80300.0
2009-03-06 13:15:00,8.19,8.19,8.13,8.17,173300.0,6.4434,6.4434,6.3962,6.4276,173300.0
2009-03-06 13:20:00,8.16,8.17,8.13,8.15,195700.0,6.4198,6.4276,6.3962,6.4119,195700.0
2009-03-06 13:25:00,8.14,8.25,8.13,8.24,205200.0,6.404,6.4906,6.3962,6.4827,205200.0
2009-03-06 13:30:00,8.23,8.25,8.14,8.18,143000.0,6.4748,6.4906,6.404,6.4355,143000.0
2009-03-06 13:35:00,8.18,8.22,8.16,8.19,93900.0,6.4355,6.467,6.4198,6.4434,93900.0
2009-03-06 13:40:00,8.18,8.24,8.17,8.23,209600.0,6.4355,6.4827,6.4276,6.4748,209600.0
2009-03-06 13:45:00,8.23,8.26,8.18,8.25,348800.0,6.4748,6.4984,6.4355,6.4906,348800.0
2009-03-06 13:50:00,8.25,8.29,8.21,8.24,254000.0,6.4906,6.522,6.4591,6.4827,254000.0
2009-03-06 13:55:00,8.25,8.28,8.22,8.28,104500.0,6.4906,6.5142,6.467,6.5142,104500.0
2009-03-06 14:00:00,8.29,8.4,8.28,8.34,341100.0,6.522,6.6086,6.5142,6.5614,341100.0
2009-03-06 14:05:00,8.34,8.5,8.33,8.47,418500.0,6.5614,6.6873,6.5535,6.6636,418500.0
2009-03-06 14:10:00,8.46,8.47,8.4,8.45,257500.0,6.6558,6.6636,6.6086,6.6479,257500.0
2009-03-06 14:15:00,8.45,8.46,8.36,8.39,159000.0,6.6479,6.6558,6.5771,6.6007,159000.0
2009-03-06 14:20:00,8.39,8.45,8.38,8.43,211800.0,6.6007,6.6479,6.5928,6.6322,211800.0
2009-03-06 14:25:00,8.44,8.55,8.44,8.55,223500.0,6.64,6.7266,6.64,6.7266,223500.0
2009-03-06 14:30:00,8.55,8.58,8.52,8.54,248400.0,6.7266,6.7502,6.703,6.7187,248400.0
2009-03-06 14:35:00,8.53,8.56,8.5,8.54,241100.0,6.7109,6.7345,6.6873,6.7187,241100.0
2009-03-06 14:40:00,8.54,8.54,8.36,8.4,302100.0,6.7187,6.7187,6.5771,6.6086,302100.0
2009-03-06 14:45:00,8.4,8.46,8.38,8.39,222600.0,6.6086,6.6558,6.5928,6.6007,222600.0
2009-03-06 14:50:00,8.39,8.4,8.3,8.31,498900.0,6.6007,6.6086,6.5299,6.5378,498900.0
2009-03-06 14:55:00,8.31,8.35,8.22,8.24,606600.0,6.5378,6.5692,6.467,6.4827,606600.0
2009-03-06 15:00:00,8.23,8.28,8.16,8.21,618400.0,6.4748,6.5142,6.4198,6.4591,618400.0
2009-03-06 15:05:00,8.21,8.22,8.08,8.14,373600.0,6.4591,6.467,6.3568,6.404,373600.0
2009-03-06 15:10:00,8.14,8.19,8.12,8.12,221700.0,6.404,6.4434,6.3883,6.3883,221700.0
2009-03-06 15:15:00,8.11,8.24,8.09,8.18,364900.0,6.3804,6.4827,6.3647,6.4355,364900.0
2009-03-06 15:20:00,8.18,8.18,8.01,8.01,469600.0,6.4355,6.4355,6.3018,6.3018,469600.0
2009-03-06 15:25:00,8.02,8.06,7.98,8.05,469600.0,6.3096,6.3411,6.2781,6.3332,469600.0
2009-03-06 15:30:00,8.04,8.15,8.02,8.1,480600.0,6.3254,6.4119,6.3096,6.3726,480600.0
2009-03-06 15:35:00,8.1,8.19,8.1,8.15,560300.0,6.3726,6.4434,6.3726,6.4119,560300.0
2009-03-06 15:40:00,8.14,8.23,8.12,8.19,664500.0,6.404,6.4748,6.3883,6.4434,664500.0
2009-03-06 15:45:00,8.18,8.35,8.18,8.22,735600.0,6.4355,6.5692,6.4355,6.467,735600.0
2009-03-06 15:50:00,8.23,8.35,8.21,8.32,754500.0,6.4748,6.5692,6.4591,6.5456,754500.0
2009-03-06 15:55:00,8.33,8.37,8.31,8.32,1139300.0,6.5535,6.585,6.5378,6.5456,1139300.0
2009-03-09 09:30:00,7.95,8.04,7.8,8.04,446600.0,6.2545,6.3254,6.1365,6.3254,446600.0
2009-03-09 09:35:00,8.05,8.68,8.02,8.2,653400.0,6.3332,6.8289,6.3096,6.4512,653400.0
2009-03-09 09:40:00,8.21,8.49,8.16,8.47,446100.0,6.4591,6.6794,6.4198,6.6636,446100.0
2009-03-09 09:45:00,8.46,8.87,8.39,8.87,415800.0,6.6558,6.9783,6.6007,6.9783,415800.0
2009-03-09 09:50:00,8.86,9.32,8.79,9.24,696300.0,6.9705,7.3324,6.9154,7.2694,696300.0
2009-03-09 09:55:00,9.24,9.66,9.18,9.21,842100.0,7.2694,7.5999,7.2222,7.2458,842100.0
2009-03-09 10:00:00,9.21,9.43,9.19,9.35,525400.0,7.2458,7.4189,7.2301,7.356,525400.0
2009-03-09 10:05:00,9.35,9.67,9.35,9.46,481700.0,7.356,7.6077,7.356,7.4425,481700.0
2009-03-09 10:10:00,9.46,9.46,9.25,9.25,294900.0,7.4425,7.4425,7.2773,7.2773,294900.0
2009-03-09 10:15:00,9.25,9.3,9.15,9.17,259800.0,7.2773,7.3166,7.1986,7.2144,259800.0
2009-03-09 10:20:00,9.17,9.18,8.98,9.01,427400.0,7.2144,7.2222,7.0649,7.0885,427400.0
2009-03-09 10:25:00,9.01,9.05,8.81,8.82,306500.0,7.0885,7.12,6.9311,6.939,306500.0
2009-03-09 10:30:00,8.82,8.95,8.72,8.74,338100.0,6.939,7.0413,6.8603,6.8761,338100.0
2009-03-09 10:35:00,8.74,8.74,8.5,8.56,359900.0,6.8761,6.8761,6.6873,6.7345,359900.0
2009-03-09 10:40:00,8.57,8.76,8.53,8.74,486300.0,6.7423,6.8918,6.7109,6.8761,486300.0
2009-03-09 10:45:00,8.74,8.78,8.68,8.68,280500.0,6.8761,6.9075,6.8289,6.8289,280500.0
2009-03-09 10:50:00,8.69,8.81,8.61,8.71,344500.0,6.8367,6.9311,6.7738,6.8525,344500.0
2009-03-09 10:55:00,8.71,8.71,8.49,8.5,318000.0,6.8525,6.8525,6.6794,6.6873,318000.0
2009-03-09 11:00:00,8.49,8.69,8.49,8.56,231600.0,6.6794,6.8367,6.6794,6.7345,231600.0
2009-03-09 11:05:00,8.57,8.59,8.45,8.47,276400.0,6.7423,6.7581,6.6479,6.6636,276400.0
2009-03-09 11:10:00,8.48,8.69,8.47,8.69,228600.0,6.6715,6.8367,6.6636,6.8367,228600.0
2009-03-09 11:15:00,8.67,8.82,8.67,8.68,359700.0,6.821,6.939,6.821,6.8289,359700.0
2009-03-09 11:20:00,8.68,8.79,8.64,8.73,245400.0,6.8289,6.9154,6.7974,6.8682,245400.0
2009-03-09 11:25:00,8.73,8.84,8.72,8.8,257500.0,6.8682,6.9547,6.8603,6.9233,257500.0
2009-03-09 11:30:00,8.8,8.93,8.79,8.83,221600.0,6.9233,7.0255,6.9154,6.9469,221600.0
2009-03-09 11:35:00,8.83,8.93,8.8,8.83,129000.0,6.9469,7.0255,6.9233,6.9469,129000.0
2009-03-09 11:40:00,8.82,8.89,8.82,8.88,122000.0,6.939,6.9941,6.939,6.9862,122000.0
2009-03-09 11:45:00,8.87,9.0,8.86,8.98,213500.0,6.9783,7.0806,6.9705,7.0649,213500.0
2009-03-09 11:50:00,8.98,9.04,8.89,8.91,203300.0,7.0649,7.1121,6.9941,7.0098,203300.0
2009-03-09 11:55:00,8.9,8.93,8.84,8.92,176300.0,7.0019,7.0255,6.9547,7.0177,176300.0
2009-03-09 12:00:00,8.93,8.98,8.92,8.96,125000.0,7.0255,7.0649,7.0177,7.0491,125000.0
2009-03-09 12:05:00,8.97,8.98,8.9,8.94,120300.0,7.057,7.0649,7.0019,7.0334,120300.0
2009-03-09 12:10:00,8.94,9.12,8.94,9.1,283700.0,7.0334,7.175,7.0334,7.1593,283700.0
2009-03-09 12:15:00,9.11,9.14,9.05,9.11,137400.0,7.1672,7.1908,7.12,7.1672,137400.0
2009-03-09 12:20:00,9.12,9.13,9.06,9.06,236200.0,7.175,7.1829,7.1278,7.1278,236200.0
2009-03-09 12:25:00,9.06,9.07,8.92,8.93,238300.0,7.1278,7.1357,7.0177,7.0255,238300.0
2009-03-09 12:30:00,8.93,9.0,8.91,8.99,100300.0,7.0255,7.0806,7.0098,7.0728,100300.0
2009-03-09 12:35:00,9.0,9.03,8.86,8.86,191200.0,7.0806,7.1042,6.9705,6.9705,191200.0
2009-03-09 12:40:00,8.86,8.88,8.75,8.86,185800.0,6.9705,6.9862,6.8839,6.9705,185800.0
2009-03-09 12:45:00,8.87,8.88,8.81,8.86,110600.0,6.9783,6.9862,6.9311,6.9705,110600.0
2009-03-09 12:50:00,8.86,8.97,8.85,8.93,108300.0,6.9705,7.057,6.9626,7.0255,108300.0
2009-03-09 12:55:00,8.94,8.94,8.87,8.89,66000.0,7.0334,7.0334,6.9783,6.9941,66000.0
2009-03-09 13:00:00,8.88,8.89,8.8,8.8,133600.0,6.9862,6.9941,6.9233,6.9233,133600.0
2009-03-09 13:05:00,8.8,8.81,8.67,8.76,190800.0,6.9233,6.9311,6.821,6.8918,190800.0
2009-03-09 13:10:00,8.75,8.78,8.68,8.78,147100.0,6.8839,6.9075,6.8289,6.9075,147100.0
2009-03-09 13:15:00,8.78,8.84,8.76,8.81,115500.0,6.9075,6.9547,6.8918,6.9311,115500.0
2009-03-09 13:20:00,8.81,8.82,8.73,8.73,70100.0,6.9311,6.939,6.8682,6.8682,70100.0
2009-03-09 13:25:00,8.73,8.77,8.69,8.75,193700.0,6.8682,6.8997,6.8367,6.8839,193700.0
2009-03-09 13:30:00,8.75,8.79,8.71,8.79,99900.0,6.8839,6.9154,6.8525,6.9154,99900.0
2009-03-09 13:35:00,8.79,8.82,8.75,8.76,90100.0,6.9154,6.939,6.8839,6.8918,90100.0
2009-03-09 13:40:00,8.76,8.87,8.76,8.85,96000.0,6.8918,6.9783,6.8918,6.9626,96000.0
2009-03-09 13:45:00,8.84,8.91,8.8,8.91,121900.0,6.9547,7.0098,6.9233,7.0098,121900.0
2009-03-09 13:50:00,8.92,9.01,8.92,8.94,190400.0,7.0177,7.0885,7.0177,7.0334,190400.0
2009-03-09 13:55:00,8.94,9.01,8.88,8.9,194500.0,7.0334,7.0885,6.9862,7.0019,194500.0
2009-03-09 14:00:00,8.9,9.05,8.88,9.01,242800.0,7.0019,7.12,6.9862,7.0885,242800.0
2009-03-09 14:05:00,9.01,9.06,8.97,8.97,157000.0,7.0885,7.1278,7.057,7.057,157000.0
2009-03-09 14:10:00,8.98,9.06,8.92,8.93,214800.0,7.0649,7.1278,7.0177,7.0255,214800.0
2009-03-09 14:15:00,8.93,9.03,8.91,8.94,136600.0,7.0255,7.1042,7.0098,7.0334,136600.0
2009-03-09 14:20:00,8.94,8.98,8.84,8.87,204100.0,7.0334,7.0649,6.9547,6.9783,204100.0
2009-03-09 14:25:00,8.86,8.88,8.8,8.88,152100.0,6.9705,6.9862,6.9233,6.9862,152100.0
2009-03-09 14:30:00,8.88,8.9,8.81,8.81,110800.0,6.9862,7.0019,6.9311,6.9311,110800.0
2009-03-09 14:35:00,8.82,8.83,8.7,8.77,176200.0,6.939,6.9469,6.8446,6.8997,176200.0
2009-03-09 14:40:00,8.77,8.81,8.71,8.75,150300.0,6.8997,6.9311,6.8525,6.8839,150300.0
2009-03-09 14:45:00,8.74,8.86,8.74,8.82,164700.0,6.8761,6.9705,6.8761,6.939,164700.0
2009-03-09 14:50:00,8.82,8.9,8.8,8.8,162900.0,6.939,7.0019,6.9233,6.9233,162900.0
2009-03-09 14:55:00,8.81,8.93,8.79,8.8,208700.0,6.9311,7.0255,6.9154,6.9233,208700.0
2009-03-09 15:00:00,8.8,8.86,8.78,8.79,167700.0,6.9233,6.9705,6.9075,6.9154,167700.0
2009-03-09 15:05:00,8.78,8.79,8.71,8.79,195900.0,6.9075,6.9154,6.8525,6.9154,195900.0
2009-03-09 15:10:00,8.79,8.79,8.63,8.66,272000.0,6.9154,6.9154,6.7895,6.8131,272000.0
2009-03-09 15:15:00,8.67,8.69,8.58,8.62,407000.0,6.821,6.8367,6.7502,6.7817,407000.0
2009-03-09 15:20:00,8.61,8.63,8.51,8.53,326000.0,6.7738,6.7895,6.6951,6.7109,326000.0
2009-03-09 15:25:00,8.54,8.6,8.5,8.56,320800.0,6.7187,6.7659,6.6873,6.7345,320800.0
2009-03-09 15:30:00,8.56,8.65,8.52,8.62,240000.0,6.7345,6.8053,6.703,6.7817,240000.0
2009-03-09 15:35:00,8.62,8.68,8.56,8.57,245400.0,6.7817,6.8289,6.7345,6.7423,245400.0
2009-03-09 15:40:00,8.57,8.63,8.51,8.61,302900.0,6.7423,6.7895,6.6951,6.7738,302900.0
2009-03-09 15:45:00,8.62,8.62,8.56,8.58,258000.0,6.7817,6.7817,6.7345,6.7502,258000.0
2009-03-09 15:50:00,8.58,8.73,8.57,8.72,425700.0,6.7502,6.8682,6.7423,6.8603,425700.0
2009-03-09 15:55:00,8.73,8.77,8.7,8.75,628000.0,6.8682,6.8997,6.8446,6.8839,628000.0
2009-03-10 09:30:00,9.97,10.12,9.75,10.12,494200.0,7.8438,7.9618,7.6707,7.9618,494200.0
2009-03-10 09:35:00,10.12,10.2,9.83,9.98,878100.0,7.9618,8.0247,7.7336,7.8516,878100.0
2009-03-10 09:40:00,9.98,10.04,9.53,9.67,603600.0,7.8516,7.8988,7.4976,7.6077,603600.0
2009-03-10 09:45:00,9.67,9.74,9.47,9.58,472000.0,7.6077,7.6628,7.4504,7.5369,472000.0
2009-03-10 09:50:00,9.55,9.95,9.55,9.8,403900.0,7.5133,7.828,7.5133,7.71,403900.0
2009-03-10 09:55:00,9.8,9.89,9.58,9.65,290200.0,7.71,7.7808,7.5369,7.592,290200.0
2009-03-10 10:00:00,9.64,9.88,9.64,9.75,247500.0,7.5841,7.7729,7.5841,7.6707,247500.0
2009-03-10 10:05:00,9.76,9.94,9.71,9.79,254200.0,7.6785,7.8202,7.6392,7.7021,254200.0
2009-03-10 10:10:00,9.79,9.95,9.73,9.93,262500.0,7.7021,7.828,7.6549,7.8123,262500.0
2009-03-10 10:15:00,9.92,9.95,9.78,9.78,351700.0,7.8044,7.828,7.6943,7.6943,351700.0
2009-03-10 10:20:00,9.79,9.79,9.62,9.62,263200.0,7.7021,7.7021,7.5684,7.5684,263200.0
2009-03-10 10:25:00,9.62,9.75,9.6,9.67,285000.0,7.5684,7.6707,7.5527,7.6077,285000.0
2009-03-10 10:30:00,9.68,9.71,9.57,9.57,219600.0,7.6156,7.6392,7.5291,7.5291,219600.0
2009-03-10 10:35:00,9.58,9.58,9.41,9.5,367700.0,7.5369,7.5369,7.4032,7.474,367700.0
2009-03-10 10:40:00,9.51,9.51,9.39,9.39,220900.0,7.4819,7.4819,7.3874,7.3874,220900.0
2009-03-10 10:45:00,9.39,9.53,9.38,9.48,208500.0,7.3874,7.4976,7.3796,7.4583,208500.0
2009-03-10 10:50:00,9.48,9.52,9.42,9.44,244000.0,7.4583,7.4897,7.411,7.4268,244000.0
2009-03-10 10:55:00,9.45,9.45,9.2,9.27,436100.0,7.4347,7.4347,7.238,7.293,436100.0
2009-03-10 11:00:00,9.26,9.27,9.05,9.13,545300.0,7.2852,7.293,7.12,7.1829,545300.0
2009-03-10 11:05:00,9.13,9.13,9.03,9.12,408500.0,7.1829,7.1829,7.1042,7.175,408500.0
2009-03-10 11:10:00,9.12,9.18,8.97,9.15,456600.0,7.175,7.2222,7.057,7.1986,456600.0
2009-03-10 11:15:00,9.16,9.19,8.97,8.97,318800.0,7.2065,7.2301,7.057,7.057,318800.0
2009-03-10 11:20:00,8.97,9.11,8.95,9.04,290000.0,7.057,7.1672,7.0413,7.1121,290000.0
2009-03-10 11:25:00,9.03,9.18,9.02,9.17,234000.0,7.1042,7.2222,7.0964,7.2144,234000.0
2009-03-10 11:30:00,9.15,9.29,9.12,9.26,360700.0,7.1986,7.3088,7.175,7.2852,360700.0
2009-03-10 11:35:00,9.26,9.26,9.13,9.15,173500.0,7.2852,7.2852,7.1829,7.1986,173500.0
2009-03-10 11:40:00,9.15,9.16,9.05,9.06,187000.0,7.1986,7.2065,7.12,7.1278,187000.0
2009-03-10 11:45:00,9.06,9.13,9.06,9.12,98100.0,7.1278,7.1829,7.1278,7.175,98100.0
2009-03-10 11:50:00,9.12,9.27,9.12,9.18,205300.0,7.175,7.293,7.175,7.2222,205300.0
2009-03-10 11:55:00,9.19,9.42,9.19,9.42,343800.0,7.2301,7.411,7.2301,7.411,343800.0
2009-03-10 12:00:00,9.42,9.76,9.42,9.71,829700.0,7.411,7.6785,7.411,7.6392,829700.0
2009-03-10 12:05:00,9.71,9.94,9.7,9.91,577400.0,7.6392,7.8202,7.6313,7.7965,577400.0
2009-03-10 12:10:00,9.9,9.94,9.8,9.89,324500.0,7.7887,7.8202,7.71,7.7808,324500.0
2009-03-10 12:15:00,9.89,9.9,9.71,9.71,248700.0,7.7808,7.7887,7.6392,7.6392,248700.0
2009-03-10 12:20:00,9.71,9.73,9.64,9.67,106300.0,7.6392,7.6549,7.5841,7.6077,106300.0
2009-03-10 12:25:00,9.68,9.8,9.65,9.77,165500.0,7.6156,7.71,7.592,7.6864,165500.0
2009-03-10 12:30:00,9.78,9.83,9.74,9.8,124100.0,7.6943,7.7336,7.6628,7.71,124100.0
2009-03-10 12:35:00,9.8,9.8,9.7,9.75,171400.0,7.71,7.71,7.6313,7.6707,171400.0
2009-03-10 12:40:00,9.74,9.8,9.7,9.7,152800.0,7.6628,7.71,7.6313,7.6313,152800.0
2009-03-10 12:45:00,9.71,9.77,9.68,9.75,192600.0,7.6392,7.6864,7.6156,7.6707,192600.0
2009-03-10 12:50:00,9.75,9.76,9.61,9.62,120900.0,7.6707,7.6785,7.5605,7.5684,120900.0
2009-03-10 12:55:00,9.62,9.65,9.57,9.59,151000.0,7.5684,7.592,7.5291,7.5448,151000.0
2009-03-10 13:00:00,9.58,9.6,9.56,9.56,67700.0,7.5369,7.5527,7.5212,7.5212,67700.0
2009-03-10 13:05:00,9.57,9.63,9.56,9.63,87500.0,7.5291,7.5763,7.5212,7.5763,87500.0
2009-03-10 13:10:00,9.63,9.7,9.6,9.7,111500.0,7.5763,7.6313,7.5527,7.6313,111500.0
2009-03-10 13:15:00,9.7,9.8,9.69,9.77,231100.0,7.6313,7.71,7.6235,7.6864,231100.0
2009-03-10 13:20:00,9.77,9.91,9.74,9.76,233500.0,7.6864,7.7965,7.6628,7.6785,233500.0
2009-03-10 13:25:00,9.76,9.76,9.68,9.71,89000.0,7.6785,7.6785,7.6156,7.6392,89000.0
2009-03-10 13:30:00,9.72,9.75,9.68,9.73,171300.0,7.6471,7.6707,7.6156,7.6549,171300.0
2009-03-10 13:35:00,9.73,9.75,9.66,9.73,183700.0,7.6549,7.6707,7.5999,7.6549,183700.0
2009-03-10 13:40:00,9.72,9.89,9.72,9.86,132000.0,7.6471,7.7808,7.6471,7.7572,132000.0
2009-03-10 13:45:00,9.86,9.86,9.76,9.83,99900.0,7.7572,7.7572,7.6785,7.7336,99900.0
2009-03-10 13:50:00,9.83,9.85,9.73,9.75,118200.0,7.7336,7.7493,7.6549,7.6707,118200.0
2009-03-10 13:55:00,9.75,9.75,9.67,9.72,102400.0,7.6707,7.6707,7.6077,7.6471,102400.0
2009-03-10 14:00:00,9.73,9.74,9.68,9.73,78000.0,7.6549,7.6628,7.6156,7.6549,78000.0
2009-03-10 14:05:00,9.72,9.8,9.7,9.72,160500.0,7.6471,7.71,7.6313,7.6471,160500.0
2009-03-10 14:10:00,9.72,9.76,9.68,9.69,98600.0,7.6471,7.6785,7.6156,7.6235,98600.0
2009-03-10 14:15:00,9.69,9.73,9.61,9.72,154600.0,7.6235,7.6549,7.5605,7.6471,154600.0
2009-03-10 14:20:00,9.73,9.73,9.64,9.67,103800.0,7.6549,7.6549,7.5841,7.6077,103800.0
2009-03-10 14:25:00,9.66,9.81,9.66,9.74,217300.0,7.5999,7.7179,7.5999,7.6628,217300.0
2009-03-10 14:30:00,9.75,9.81,9.74,9.79,106200.0,7.6707,7.7179,7.6628,7.7021,106200.0
2009-03-10 14:35:00,9.78,9.79,9.7,9.71,131500.0,7.6943,7.7021,7.6313,7.6392,131500.0
2009-03-10 14:40:00,9.71,9.77,9.68,9.76,138100.0,7.6392,7.6864,7.6156,7.6785,138100.0
2009-03-10 14:45:00,9.77,9.79,9.62,9.63,197700.0,7.6864,7.7021,7.5684,7.5763,197700.0
2009-03-10 14:50:00,9.63,9.72,9.63,9.71,113400.0,7.5763,7.6471,7.5763,7.6392,113400.0
2009-03-10 14:55:00,9.71,9.8,9.7,9.79,187800.0,7.6392,7.71,7.6313,7.7021,187800.0
2009-03-10 15:00:00,9.79,9.95,9.74,9.78,484000.0,7.7021,7.828,7.6628,7.6943,484000.0
2009-03-10 15:05:00,9.78,9.91,9.77,9.85,199400.0,7.6943,7.7965,7.6864,7.7493,199400.0
2009-03-10 15:10:00,9.86,9.89,9.72,9.73,211600.0,7.7572,7.7808,7.6471,7.6549,211600.0
2009-03-10 15:15:00,9.73,9.74,9.63,9.73,520000.0,7.6549,7.6628,7.5763,7.6549,520000.0
2009-03-10 15:20:00,9.73,9.89,9.7,9.81,430800.0,7.6549,7.7808,7.6313,7.7179,430800.0
2009-03-10 15:25:00,9.84,10.01,9.81,9.96,649600.0,7.7415,7.8752,7.7179,7.8359,649600.0
2009-03-10 15:30:00,9.96,10.0,9.92,9.95,511200.0,7.8359,7.8674,7.8044,7.828,511200.0
2009-03-10 15:35:00,9.95,10.06,9.9,10.05,752000.0,7.828,7.9146,7.7887,7.9067,752000.0
2009-03-10 15:40:00,10.05,10.14,9.95,9.96,885200.0,7.9067,7.9775,7.828,7.8359,885200.0
2009-03-10 15:45:00,9.95,9.96,9.86,9.91,662400.0,7.828,7.8359,7.7572,7.7965,662400.0
2009-03-10 15:50:00,9.91,9.93,9.82,9.82,774200.0,7.7965,7.8123,7.7257,7.7257,774200.0
2009-03-10 15:55:00,9.83,9.97,9.82,9.94,1068700.0,7.7336,7.8438,7.7257,7.8202,1068700.0
2009-03-11 09:30:00,9.98,10.0,9.6,9.61,385600.0,7.8516,7.8674,7.5527,7.5605,385600.0
2009-03-11 09:35:00,9.61,9.82,9.4,9.82,652700.0,7.5605,7.7257,7.3953,7.7257,652700.0
2009-03-11 09:40:00,9.79,9.91,9.5,9.91,346000.0,7.7021,7.7965,7.474,7.7965,346000.0
2009-03-11 09:45:00,9.91,10.24,9.89,10.07,745900.0,7.7965,8.0562,7.7808,7.9224,745900.0
2009-03-11 09:50:00,10.09,10.25,9.89,10.17,457100.0,7.9382,8.064,7.7808,8.0011,457100.0
2009-03-11 09:55:00,10.17,10.42,10.13,10.25,517900.0,8.0011,8.1978,7.9696,8.064,517900.0
2009-03-11 10:00:00,10.25,10.28,10.15,10.19,304400.0,8.064,8.0876,7.9854,8.0168,304400.0
2009-03-11 10:05:00,10.19,10.4,10.13,10.21,379400.0,8.0168,8.182,7.9696,8.0326,379400.0
2009-03-11 10:10:00,10.21,10.34,10.12,10.28,408600.0,8.0326,8.1348,7.9618,8.0876,408600.0
2009-03-11 10:15:00,10.27,10.37,10.15,10.23,272000.0,8.0798,8.1584,7.9854,8.0483,272000.0
2009-03-11 10:20:00,10.24,10.35,10.17,10.34,280500.0,8.0562,8.1427,8.0011,8.1348,280500.0
2009-03-11 10:25:00,10.34,10.45,10.32,10.43,349200.0,8.1348,8.2214,8.1191,8.2057,349200.0
2009-03-11 10:30:00,10.43,10.47,10.32,10.34,288200.0,8.2057,8.2371,8.1191,8.1348,288200.0
2009-03-11 10:35:00,10.35,10.39,10.28,10.35,284700.0,8.1427,8.1742,8.0876,8.1427,284700.0
2009-03-11 10:40:00,10.35,10.4,10.23,10.23,249000.0,8.1427,8.182,8.0483,8.0483,249000.0
2009-03-11 10:45:00,10.23,10.24,10.1,10.18,295000.0,8.0483,8.0562,7.946,8.009,295000.0
2009-03-11 10:50:00,10.17,10.35,10.17,10.32,214000.0,8.0011,8.1427,8.0011,8.1191,214000.0
2009-03-11 10:55:00,10.33,10.36,10.23,10.29,179900.0,8.127,8.1506,8.0483,8.0955,179900.0
2009-03-11 11:00:00,10.29,10.37,10.29,10.37,129500.0,8.0955,8.1584,8.0955,8.1584,129500.0
2009-03-11 11:05:00,10.37,10.38,10.27,10.3,113200.0,8.1584,8.1663,8.0798,8.1034,113200.0
2009-03-11 11:10:00,10.3,10.4,10.28,10.29,192900.0,8.1034,8.182,8.0876,8.0955,192900.0
2009-03-11 11:15:00,10.28,10.32,10.2,10.21,201400.0,8.0876,8.1191,8.0247,8.0326,201400.0
2009-03-11 11:20:00,10.2,10.23,10.14,10.15,421200.0,8.0247,8.0483,7.9775,7.9854,421200.0
2009-03-11 11:25:00,10.15,10.18,10.04,10.05,246700.0,7.9854,8.009,7.8988,7.9067,246700.0
2009-03-11 11:30:00,10.04,10.1,10.01,10.03,264900.0,7.8988,7.946,7.8752,7.891,264900.0
2009-03-11 11:35:00,10.02,10.06,9.88,10.03,334500.0,7.8831,7.9146,7.7729,7.891,334500.0
2009-03-11 11:40:00,10.03,10.04,9.9,9.9,165100.0,7.891,7.8988,7.7887,7.7887,165100.0
2009-03-11 11:45:00,9.9,9.96,9.83,9.92,130400.0,7.7887,7.8359,7.7336,7.8044,130400.0
2009-03-11 11:50:00,9.92,10.17,9.92,10.16,243000.0,7.8044,8.0011,7.8044,7.9932,243000.0
2009-03-11 11:55:00,10.17,10.46,10.17,10.39,549700.0,8.0011,8.2293,8.0011,8.1742,549700.0
2009-03-11 12:00:00,10.4,10.48,10.34,10.36,216300.0,8.182,8.245,8.1348,8.1506,216300.0
2009-03-11 12:05:00,10.36,10.41,10.3,10.31,147400.0,8.1506,8.1899,8.1034,8.1112,147400.0
2009-03-11 12:10:00,10.31,10.39,10.28,10.39,101600.0,8.1112,8.1742,8.0876,8.1742,101600.0
2009-03-11 12:15:00,10.4,10.4,10.28,10.28,91100.0,8.182,8.182,8.0876,8.0876,91100.0
2009-03-11 12:20:00,10.28,10.29,10.19,10.22,118000.0,8.0876,8.0955,8.0168,8.0404,118000.0
2009-03-11 12:25:00,10.22,10.22,10.1,10.2,134700.0,8.0404,8.0404,7.946,8.0247,134700.0
2009-03-11 12:30:00,10.19,10.19,10.1,10.14,91000.0,8.0168,8.0168,7.946,7.9775,91000.0
2009-03-11 12:35:00,10.14,10.19,10.0,10.01,191200.0,7.9775,8.0168,7.8674,7.8752,191200.0
2009-03-11 12:40:00,10.01,10.12,9.97,10.08,292500.0,7.8752,7.9618,7.8438,7.9303,292500.0
2009-03-11 12:45:00,10.08,10.12,10.05,10.12,90400.0,7.9303,7.9618,7.9067,7.9618,90400.0
2009-03-11 12:50:00,10.12,10.2,10.08,10.19,173300.0,7.9618,8.0247,7.9303,8.0168,173300.0
2009-03-11 12:55:00,10.19,10.2,10.07,10.08,94400.0,8.0168,8.0247,7.9224,7.9303,94400.0
2009-03-11 13:00:00,10.07,10.16,10.07,10.1,141800.0,7.9224,7.9932,7.9224,7.946,141800.0
2009-03-11 13:05:00,10.1,10.16,10.05,10.06,88500.0,7.946,7.9932,7.9067,7.9146,88500.0
2009-03-11 13:10:00,10.06,10.14,10.05,10.13,71700.0,7.9146,7.9775,7.9067,7.9696,71700.0
2009-03-11 13:15:00,10.12,10.24,10.09,10.18,131600.0,7.9618,8.0562,7.9382,8.009,131600.0
2009-03-11 13:20:00,10.17,10.17,10.08,10.08,54500.0,8.0011,8.0011,7.9303,7.9303,54500.0
2009-03-11 13:25:00,10.08,10.08,9.99,10.06,131400.0,7.9303,7.9303,7.8595,7.9146,131400.0
2009-03-11 13:30:00,10.06,10.1,10.03,10.06,76400.0,7.9146,7.946,7.891,7.9146,76400.0
2009-03-11 13:35:00,10.06,10.24,10.05,10.24,143900.0,7.9146,8.0562,7.9067,8.0562,143900.0
2009-03-11 13:40:00,10.24,10.28,10.19,10.24,136500.0,8.0562,8.0876,8.0168,8.0562,136500.0
2009-03-11 13:45:00,10.24,10.29,10.23,10.26,103600.0,8.0562,8.0955,8.0483,8.0719,103600.0
2009-03-11 13:50:00,10.26,10.27,10.19,10.26,135300.0,8.0719,8.0798,8.0168,8.0719,135300.0
2009-03-11 13:55:00,10.26,10.37,10.25,10.36,426000.0,8.0719,8.1584,8.064,8.1506,426000.0
2009-03-11 14:00:00,10.35,10.46,10.35,10.41,390300.0,8.1427,8.2293,8.1427,8.1899,390300.0
2009-03-11 14:05:00,10.41,10.44,10.36,10.38,435800.0,8.1899,8.2135,8.1506,8.1663,435800.0
2009-03-11 14:10:00,10.38,10.4,10.26,10.27,339100.0,8.1663,8.182,8.0719,8.0798,339100.0
2009-03-11 14:15:00,10.26,10.27,10.12,10.14,287700.0,8.0719,8.0798,7.9618,7.9775,287700.0
2009-03-11 14:20:00,10.14,10.19,10.1,10.16,121300.0,7.9775,8.0168,7.946,7.9932,121300.0
2009-03-11 14:25:00,10.16,10.2,10.15,10.2,135800.0,7.9932,8.0247,7.9854,8.0247,135800.0
2009-03-11 14:30:00,10.2,10.34,10.14,10.33,275600.0,8.0247,8.1348,7.9775,8.127,275600.0
2009-03-11 14:35:00,10.34,10.42,10.31,10.4,269900.0,8.1348,8.1978,8.1112,8.182,269900.0
2009-03-11 14:40:00,10.39,10.72,10.32,10.7,622500.0,8.1742,8.4338,8.1191,8.4181,622500.0
2009-03-11 14:45:00,10.69,10.85,10.59,10.67,490900.0,8.4102,8.5361,8.3315,8.3945,490900.0
2009-03-11 14:50:00,10.67,10.79,10.58,10.63,275500.0,8.3945,8.4889,8.3237,8.363,275500.0
2009-03-11 14:55:00,10.63,10.63,10.51,10.53,206500.0,8.363,8.363,8.2686,8.2843,206500.0
2009-03-11 15:00:00,10.53,10.67,10.52,10.65,236000.0,8.2843,8.3945,8.2765,8.3787,236000.0
2009-03-11 15:05:00,10.64,10.78,10.62,10.77,180600.0,8.3709,8.481,8.3551,8.4731,180600.0
2009-03-11 15:10:00,10.77,10.95,10.75,10.93,397600.0,8.4731,8.6148,8.4574,8.599,397600.0
2009-03-11 15:15:00,10.93,10.96,10.8,10.89,267100.0,8.599,8.6226,8.4967,8.5675,267100.0
2009-03-11 15:20:00,10.88,10.98,10.82,10.92,319700.0,8.5597,8.6384,8.5125,8.5912,319700.0
2009-03-11 15:25:00,10.92,10.98,10.87,10.9,257100.0,8.5912,8.6384,8.5518,8.5754,257100.0
2009-03-11 15:30:00,10.9,10.92,10.77,10.89,279200.0,8.5754,8.5912,8.4731,8.5675,279200.0
2009-03-11 15:35:00,10.89,10.98,10.84,10.96,253800.0,8.5675,8.6384,8.5282,8.6226,253800.0
2009-03-11 15:40:00,10.96,11.04,10.93,11.02,465800.0,8.6226,8.6856,8.599,8.6698,465800.0
2009-03-11 15:45:00,11.03,11.11,10.81,10.89,587000.0,8.6777,8.7406,8.5046,8.5675,587000.0
2009-03-11 15:50:00,10.89,10.96,10.87,10.89,323000.0,8.5675,8.6226,8.5518,8.5675,323000.0
2009-03-11 15:55:00,10.89,10.91,10.76,10.78,682700.0,8.5675,8.5833,8.4653,8.481,682700.0
2009-03-12 09:30:00,10.77,10.97,10.63,10.82,387500.0,8.4731,8.6305,8.363,8.5125,387500.0
2009-03-12 09:35:00,10.83,10.85,10.49,10.75,463700.0,8.5203,8.5361,8.2529,8.4574,463700.0
2009-03-12 09:40:00,10.75,10.75,10.47,10.62,338100.0,8.4574,8.4574,8.2371,8.3551,338100.0
2009-03-12 09:45:00,10.62,10.76,10.52,10.75,253400.0,8.3551,8.4653,8.2765,8.4574,253400.0
2009-03-12 09:50:00,10.75,10.86,10.7,10.77,192600.0,8.4574,8.5439,8.4181,8.4731,192600.0
2009-03-12 09:55:00,10.77,11.1,10.76,10.92,293300.0,8.4731,8.7328,8.4653,8.5912,293300.0
2009-03-12 10:00:00,10.93,11.31,10.85,11.16,412700.0,8.599,8.898,8.5361,8.78,412700.0
2009-03-12 10:05:00,11.16,11.27,11.13,11.27,265500.0,8.78,8.8665,8.7564,8.8665,265500.0
2009-03-12 10:10:00,11.27,11.4,11.15,11.32,301200.0,8.8665,8.9688,8.7721,8.9058,301200.0
2009-03-12 10:15:00,11.32,11.53,11.3,11.4,388000.0,8.9058,9.0711,8.8901,8.9688,388000.0
2009-03-12 10:20:00,11.4,11.66,11.37,11.53,354100.0,8.9688,9.1733,8.9452,9.0711,354100.0
2009-03-12 10:25:00,11.5,11.55,11.38,11.46,257300.0,9.0475,9.0868,8.953,9.016,257300.0
2009-03-12 10:30:00,11.46,11.55,11.3,11.37,192800.0,9.016,9.0868,8.8901,8.9452,192800.0
2009-03-12 10:35:00,11.37,11.39,11.22,11.29,150700.0,8.9452,8.9609,8.8272,8.8822,150700.0
2009-03-12 10:40:00,11.28,11.58,11.26,11.55,251700.0,8.8744,9.1104,8.8586,9.0868,251700.0
2009-03-12 10:45:00,11.54,11.62,11.41,11.48,321500.0,9.0789,9.1419,8.9767,9.0317,321500.0
2009-03-12 10:50:00,11.48,11.64,11.43,11.48,286500.0,9.0317,9.1576,8.9924,9.0317,286500.0
2009-03-12 10:55:00,11.47,11.47,11.34,11.43,195500.0,9.0239,9.0239,8.9216,8.9924,195500.0
2009-03-12 11:00:00,11.43,11.47,11.38,11.41,250700.0,8.9924,9.0239,8.953,8.9767,250700.0
2009-03-12 11:05:00,11.41,11.41,11.2,11.3,287800.0,8.9767,8.9767,8.8114,8.8901,287800.0
2009-03-12 11:10:00,11.3,11.44,11.24,11.41,156600.0,8.8901,9.0003,8.8429,8.9767,156600.0
2009-03-12 11:15:00,11.41,11.45,11.3,11.3,128000.0,8.9767,9.0081,8.8901,8.8901,128000.0
2009-03-12 11:20:00,11.3,11.31,11.04,11.04,244600.0,8.8901,8.898,8.6856,8.6856,244600.0
2009-03-12 11:25:00,11.04,11.15,11.01,11.08,347700.0,8.6856,8.7721,8.662,8.717,347700.0
2009-03-12 11:30:00,11.08,11.21,11.04,11.06,282200.0,8.717,8.8193,8.6856,8.7013,282200.0
2009-03-12 11:35:00,11.06,11.06,10.99,11.03,192500.0,8.7013,8.7013,8.6462,8.6777,192500.0
2009-03-12 11:40:00,11.02,11.19,11.0,11.19,214100.0,8.6698,8.8036,8.6541,8.8036,214100.0
2009-03-12 11:45:00,11.19,11.3,11.18,11.23,247700.0,8.8036,8.8901,8.7957,8.835,247700.0
2009-03-12 11:50:00,11.23,11.26,11.14,11.14,122700.0,8.835,8.8586,8.7642,8.7642,122700.0
2009-03-12 11:55:00,11.15,11.27,11.15,11.27,250100.0,8.7721,8.8665,8.7721,8.8665,250100.0
2009-03-12 12:00:00,11.27,11.36,11.26,11.35,154300.0,8.8665,8.9373,8.8586,8.9294,154300.0
2009-03-12 12:05:00,11.36,11.48,11.33,11.46,189700.0,8.9373,9.0317,8.9137,9.016,189700.0
2009-03-12 12:10:00,11.46,11.56,11.42,11.56,196200.0,9.016,9.0947,8.9845,9.0947,196200.0
2009-03-12 12:15:00,11.56,11.6,11.42,11.47,170400.0,9.0947,9.1261,8.9845,9.0239,170400.0
2009-03-12 12:20:00,11.46,11.5,11.38,11.4,143600.0,9.016,9.0475,8.953,8.9688,143600.0
2009-03-12 12:25:00,11.4,11.49,11.32,11.48,179200.0,8.9688,9.0396,8.9058,9.0317,179200.0
2009-03-12 12:30:00,11.48,11.58,11.44,11.47,98400.0,9.0317,9.1104,9.0003,9.0239,98400.0
2009-03-12 12:35:00,11.47,11.55,11.47,11.5,75500.0,9.0239,9.0868,9.0239,9.0475,75500.0
2009-03-12 12:40:00,11.51,11.52,11.48,11.51,58100.0,9.0553,9.0632,9.0317,9.0553,58100.0
2009-03-12 12:45:00,11.51,11.53,11.45,11.52,88100.0,9.0553,9.0711,9.0081,9.0632,88100.0
2009-03-12 12:50:00,11.51,11.59,11.46,11.57,128200.0,9.0553,9.1183,9.016,9.1025,128200.0
2009-03-12 12:55:00,11.56,11.63,11.54,11.61,119500.0,9.0947,9.1497,9.0789,9.134,119500.0
2009-03-12 13:00:00,11.61,11.63,11.51,11.53,217600.0,9.134,9.1497,9.0553,9.0711,217600.0
2009-03-12 13:05:00,11.53,11.57,11.47,11.56,141900.0,9.0711,9.1025,9.0239,9.0947,141900.0
2009-03-12 13:10:00,11.57,11.66,11.56,11.62,196100.0,9.1025,9.1733,9.0947,9.1419,196100.0
2009-03-12 13:15:00,11.62,11.68,11.6,11.68,168200.0,9.1419,9.1891,9.1261,9.1891,168200.0
2009-03-12 13:20:00,11.68,11.83,11.68,11.81,241700.0,9.1891,9.3071,9.1891,9.2913,241700.0
2009-03-12 13:25:00,11.81,11.82,11.62,11.65,151200.0,9.2913,9.2992,9.1419,9.1655,151200.0
2009-03-12 13:30:00,11.66,11.77,11.63,11.75,168600.0,9.1733,9.2599,9.1497,9.2441,168600.0
2009-03-12 13:35:00,11.76,11.78,11.7,11.78,121600.0,9.252,9.2677,9.2048,9.2677,121600.0
2009-03-12 13:40:00,11.78,11.9,11.78,11.88,247300.0,9.2677,9.3622,9.2677,9.3464,247300.0
2009-03-12 13:45:00,11.88,11.98,11.88,11.97,187100.0,9.3464,9.4251,9.3464,9.4172,187100.0
2009-03-12 13:50:00,11.97,12.0,11.94,11.99,253200.0,9.4172,9.4408,9.3936,9.433,253200.0
2009-03-12 13:55:00,11.99,12.0,11.91,11.98,200800.0,9.433,9.4408,9.37,9.4251,200800.0
2009-03-12 14:00:00,11.98,12.0,11.97,12.0,303100.0,9.4251,9.4408,9.4172,9.4408,303100.0
2009-03-12 14:05:00,12.0,12.0,11.94,11.99,392000.0,9.4408,9.4408,9.3936,9.433,392000.0
2009-03-12 14:10:00,11.99,12.18,11.98,12.13,610600.0,9.433,9.5824,9.4251,9.5431,610600.0
2009-03-12 14:15:00,12.13,12.3,12.12,12.15,380900.0,9.5431,9.6768,9.5352,9.5588,380900.0
2009-03-12 14:20:00,12.14,12.23,11.95,11.95,425500.0,9.551,9.6218,9.4015,9.4015,425500.0
2009-03-12 14:25:00,11.95,12.02,11.94,11.99,142300.0,9.4015,9.4566,9.3936,9.433,142300.0
2009-03-12 14:30:00,11.99,12.04,11.96,12.02,185400.0,9.433,9.4723,9.4094,9.4566,185400.0
2009-03-12 14:35:00,12.02,12.06,11.97,12.0,170000.0,9.4566,9.488,9.4172,9.4408,170000.0
2009-03-12 14:40:00,12.01,12.16,12.01,12.12,285700.0,9.4487,9.5667,9.4487,9.5352,285700.0
2009-03-12 14:45:00,12.12,12.17,12.1,12.15,152600.0,9.5352,9.5746,9.5195,9.5588,152600.0
2009-03-12 14:50:00,12.16,12.35,12.15,12.31,421100.0,9.5667,9.7162,9.5588,9.6847,421100.0
2009-03-12 14:55:00,12.31,12.32,12.28,12.3,345400.0,9.6847,9.6926,9.6611,9.6768,345400.0
2009-03-12 15:00:00,12.3,12.31,12.24,12.26,344000.0,9.6768,9.6847,9.6296,9.6454,344000.0
2009-03-12 15:05:00,12.27,12.41,12.25,12.41,282800.0,9.6532,9.7634,9.6375,9.7634,282800.0
2009-03-12 15:10:00,12.41,12.71,12.39,12.71,520700.0,9.7634,9.9994,9.7477,9.9994,520700.0
2009-03-12 15:15:00,12.71,12.91,12.63,12.82,677700.0,9.9994,10.1568,9.9365,10.0859,677700.0
2009-03-12 15:20:00,12.83,12.86,12.67,12.69,574800.0,10.0938,10.1174,9.9679,9.9837,574800.0
2009-03-12 15:25:00,12.69,12.88,12.68,12.82,642800.0,9.9837,10.1332,9.9758,10.0859,642800.0
2009-03-12 15:30:00,12.82,12.87,12.7,12.86,521400.0,10.0859,10.1253,9.9915,10.1174,521400.0
2009-03-12 15:35:00,12.86,13.22,12.79,13.2,757300.0,10.1174,10.4006,10.0623,10.3849,757300.0
2009-03-12 15:40:00,13.2,13.73,13.1,13.53,1901500.0,10.3849,10.8019,10.3062,10.6445,1901500.0
2009-03-12 15:45:00,13.53,13.62,13.42,13.53,967600.0,10.6445,10.7153,10.558,10.6445,967600.0
2009-03-12 15:50:00,13.52,13.62,13.26,13.32,1231700.0,10.6367,10.7153,10.4321,10.4793,1231700.0
2009-03-12 15:55:00,13.32,13.38,13.07,13.25,1446200.0,10.4793,10.5265,10.2826,10.4242,1446200.0
2009-03-13 09:30:00,13.41,13.42,12.56,12.61,732300.0,10.5501,10.558,9.8814,9.9207,732300.0
2009-03-13 09:35:00,12.62,13.13,12.59,12.84,722600.0,9.9286,10.3298,9.905,10.1017,722600.0
2009-03-13 09:40:00,12.85,12.91,12.46,12.79,535800.0,10.1096,10.1568,9.8027,10.0623,535800.0
2009-03-13 09:45:00,12.79,12.88,12.64,12.74,332300.0,10.0623,10.1332,9.9443,10.023,332300.0
2009-03-13 09:50:00,12.74,12.78,12.45,12.51,327800.0,10.023,10.0545,9.7949,9.8421,327800.0
2009-03-13 09:55:00,12.5,12.8,12.36,12.8,432300.0,9.8342,10.0702,9.7241,10.0702,432300.0
2009-03-13 10:00:00,12.8,12.94,12.68,12.82,451600.0,10.0702,10.1804,9.9758,10.0859,451600.0
2009-03-13 10:05:00,12.82,13.23,12.8,13.14,324600.0,10.0859,10.4085,10.0702,10.3377,324600.0
2009-03-13 10:10:00,13.13,13.15,12.97,13.02,454900.0,10.3298,10.3456,10.204,10.2433,454900.0
2009-03-13 10:15:00,13.02,13.05,12.87,12.98,195100.0,10.2433,10.2669,10.1253,10.2118,195100.0
2009-03-13 10:20:00,12.95,13.07,12.79,12.8,260700.0,10.1882,10.2826,10.0623,10.0702,260700.0
2009-03-13 10:25:00,12.8,12.84,12.6,12.61,347900.0,10.0702,10.1017,9.9129,9.9207,347900.0
2009-03-13 10:30:00,12.6,12.65,12.45,12.61,434700.0,9.9129,9.9522,9.7949,9.9207,434700.0
2009-03-13 10:35:00,12.61,12.61,12.41,12.48,300000.0,9.9207,9.9207,9.7634,9.8185,300000.0
2009-03-13 10:40:00,12.48,12.78,12.47,12.78,318000.0,9.8185,10.0545,9.8106,10.0545,318000.0
2009-03-13 10:45:00,12.78,12.87,12.72,12.87,241300.0,10.0545,10.1253,10.0073,10.1253,241300.0
2009-03-13 10:50:00,12.87,12.89,12.58,12.62,344700.0,10.1253,10.141,9.8971,9.9286,344700.0
2009-03-13 10:55:00,12.61,12.61,12.47,12.5,344000.0,9.9207,9.9207,9.8106,9.8342,344000.0
2009-03-13 11:00:00,12.49,12.5,12.39,12.4,230300.0,9.8263,9.8342,9.7477,9.7555,230300.0
2009-03-13 11:05:00,12.39,12.4,11.95,11.97,490100.0,9.7477,9.7555,9.4015,9.4172,490100.0
2009-03-13 11:10:00,11.97,12.19,11.8,12.15,682100.0,9.4172,9.5903,9.2835,9.5588,682100.0
2009-03-13 11:15:00,12.15,12.22,12.0,12.05,297900.0,9.5588,9.6139,9.4408,9.4802,297900.0
2009-03-13 11:20:00,12.05,12.14,11.85,12.13,390900.0,9.4802,9.551,9.3228,9.5431,390900.0
2009-03-13 11:25:00,12.12,12.13,11.94,12.0,360100.0,9.5352,9.5431,9.3936,9.4408,360100.0
2009-03-13 11:30:00,12.01,12.06,11.77,11.81,302900.0,9.4487,9.488,9.2599,9.2913,302900.0
2009-03-13 11:35:00,11.81,12.0,11.76,11.95,634900.0,9.2913,9.4408,9.252,9.4015,634900.0
2009-03-13 11:40:00,11.95,12.06,11.88,11.98,397300.0,9.4015,9.488,9.3464,9.4251,397300.0
2009-03-13 11:45:00,11.99,12.05,11.92,12.02,309700.0,9.433,9.4802,9.3779,9.4566,309700.0
2009-03-13 11:50:00,12.01,12.09,11.95,11.99,244500.0,9.4487,9.5116,9.4015,9.433,244500.0
2009-03-13 11:55:00,11.99,12.08,11.97,12.07,242100.0,9.433,9.5038,9.4172,9.4959,242100.0
2009-03-13 12:00:00,12.06,12.19,12.05,12.12,234200.0,9.488,9.5903,9.4802,9.5352,234200.0
2009-03-13 12:05:00,12.11,12.12,11.89,11.93,259200.0,9.5274,9.5352,9.3543,9.3858,259200.0
2009-03-13 12:10:00,11.93,11.95,11.68,11.69,231100.0,9.3858,9.4015,9.1891,9.1969,231100.0
2009-03-13 12:15:00,11.68,11.7,11.5,11.59,302900.0,9.1891,9.2048,9.0475,9.1183,302900.0
2009-03-13 12:20:00,11.59,11.63,11.54,11.63,130900.0,9.1183,9.1497,9.0789,9.1497,130900.0
2009-03-13 12:25:00,11.63,11.76,11.59,11.59,191100.0,9.1497,9.252,9.1183,9.1183,191100.0
2009-03-13 12:30:00,11.59,11.76,11.59,11.65,161200.0,9.1183,9.252,9.1183,9.1655,161200.0
2009-03-13 12:35:00,11.65,11.82,11.65,11.76,163100.0,9.1655,9.2992,9.1655,9.252,163100.0
2009-03-13 12:40:00,11.76,11.97,11.75,11.96,187700.0,9.252,9.4172,9.2441,9.4094,187700.0
2009-03-13 12:45:00,11.95,12.02,11.91,11.98,173500.0,9.4015,9.4566,9.37,9.4251,173500.0
2009-03-13 12:50:00,11.97,12.0,11.91,11.96,106900.0,9.4172,9.4408,9.37,9.4094,106900.0
2009-03-13 12:55:00,11.96,12.07,11.88,12.07,247400.0,9.4094,9.4959,9.3464,9.4959,247400.0
2009-03-13 13:00:00,12.05,12.15,11.97,12.1,194000.0,9.4802,9.5588,9.4172,9.5195,194000.0
2009-03-13 13:05:00,12.1,12.27,12.08,12.22,182200.0,9.5195,9.6532,9.5038,9.6139,182200.0
2009-03-13 13:10:00,12.22,12.5,12.17,12.5,224300.0,9.6139,9.8342,9.5746,9.8342,224300.0
2009-03-13 13:15:00,12.5,12.52,12.25,12.41,296500.0,9.8342,9.8499,9.6375,9.7634,296500.0
2009-03-13 13:20:00,12.41,12.43,12.37,12.4,138100.0,9.7634,9.7791,9.7319,9.7555,138100.0
2009-03-13 13:25:00,12.4,12.53,12.33,12.5,165600.0,9.7555,9.8578,9.7004,9.8342,165600.0
2009-03-13 13:30:00,12.5,12.52,12.46,12.51,241000.0,9.8342,9.8499,9.8027,9.8421,241000.0
2009-03-13 13:35:00,12.51,12.57,12.29,12.34,198500.0,9.8421,9.8893,9.669,9.7083,198500.0
2009-03-13 13:40:00,12.34,12.49,12.34,12.45,151100.0,9.7083,9.8263,9.7083,9.7949,151100.0
2009-03-13 13:45:00,12.44,12.46,12.37,12.43,136600.0,9.787,9.8027,9.7319,9.7791,136600.0
2009-03-13 13:50:00,12.42,12.5,12.41,12.42,107900.0,9.7713,9.8342,9.7634,9.7713,107900.0
2009-03-13 13:55:00,12.43,12.49,12.42,12.46,105200.0,9.7791,9.8263,9.7713,9.8027,105200.0
2009-03-13 14:00:00,12.46,12.59,12.38,12.38,249800.0,9.8027,9.905,9.7398,9.7398,249800.0
2009-03-13 14:05:00,12.39,12.43,12.35,12.41,278000.0,9.7477,9.7791,9.7162,9.7634,278000.0
2009-03-13 14:10:00,12.41,12.41,12.36,12.36,138500.0,9.7634,9.7634,9.7241,9.7241,138500.0
2009-03-13 14:15:00,12.36,12.37,12.19,12.26,329800.0,9.7241,9.7319,9.5903,9.6454,329800.0
2009-03-13 14:20:00,12.25,12.29,12.19,12.25,349500.0,9.6375,9.669,9.5903,9.6375,349500.0
2009-03-13 14:25:00,12.25,12.35,12.24,12.34,170900.0,9.6375,9.7162,9.6296,9.7083,170900.0
2009-03-13 14:30:00,12.34,12.43,12.3,12.4,201800.0,9.7083,9.7791,9.6768,9.7555,201800.0
2009-03-13 14:35:00,12.41,12.47,12.39,12.43,122400.0,9.7634,9.8106,9.7477,9.7791,122400.0
2009-03-13 14:40:00,12.43,12.54,12.43,12.5,217300.0,9.7791,9.8657,9.7791,9.8342,217300.0
2009-03-13 14:45:00,12.5,12.58,12.48,12.5,218000.0,9.8342,9.8971,9.8185,9.8342,218000.0
2009-03-13 14:50:00,12.5,12.52,12.47,12.49,155600.0,9.8342,9.8499,9.8106,9.8263,155600.0
2009-03-13 14:55:00,12.5,12.5,12.37,12.39,154100.0,9.8342,9.8342,9.7319,9.7477,154100.0
2009-03-13 15:00:00,12.39,12.46,12.36,12.43,103800.0,9.7477,9.8027,9.7241,9.7791,103800.0
2009-03-13 15:05:00,12.43,12.5,12.4,12.44,120100.0,9.7791,9.8342,9.7555,9.787,120100.0
2009-03-13 15:10:00,12.46,12.46,12.4,12.43,77000.0,9.8027,9.8027,9.7555,9.7791,77000.0
2009-03-13 15:15:00,12.43,12.64,12.41,12.6,215700.0,9.7791,9.9443,9.7634,9.9129,215700.0
2009-03-13 15:20:00,12.61,12.72,12.53,12.69,326200.0,9.9207,10.0073,9.8578,9.9837,326200.0
2009-03-13 15:25:00,12.7,12.77,12.65,12.74,257500.0,9.9915,10.0466,9.9522,10.023,257500.0
2009-03-13 15:30:00,12.74,12.76,12.49,12.54,347300.0,10.023,10.0387,9.8263,9.8657,347300.0
2009-03-13 15:35:00,12.54,12.59,12.48,12.5,332900.0,9.8657,9.905,9.8185,9.8342,332900.0
2009-03-13 15:40:00,12.5,12.57,12.47,12.52,274900.0,9.8342,9.8893,9.8106,9.8499,274900.0
2009-03-13 15:45:00,12.51,12.56,12.43,12.45,366300.0,9.8421,9.8814,9.7791,9.7949,366300.0
2009-03-13 15:50:00,12.45,12.54,12.44,12.54,482900.0,9.7949,9.8657,9.787,9.8657,482900.0
2009-03-13 15:55:00,12.54,12.58,12.52,12.54,581300.0,9.8657,9.8971,9.8499,9.8657,581300.0
2009-03-16 09:30:00,13.21,13.59,12.92,12.98,786200.0,10.3928,10.6917,10.1646,10.2118,786200.0
2009-03-16 09:35:00,12.98,13.48,12.98,13.44,596500.0,10.2118,10.6052,10.2118,10.5737,596500.0
2009-03-16 09:40:00,13.43,13.55,12.9,12.94,839700.0,10.5659,10.6603,10.1489,10.1804,839700.0
2009-03-16 09:45:00,12.95,13.23,12.95,13.02,661800.0,10.1882,10.4085,10.1882,10.2433,661800.0
2009-03-16 09:50:00,13.01,13.06,12.75,12.78,406800.0,10.2354,10.2748,10.0309,10.0545,406800.0
2009-03-16 09:55:00,12.76,12.91,12.69,12.91,478300.0,10.0387,10.1568,9.9837,10.1568,478300.0
2009-03-16 10:00:00,12.92,13.07,12.85,13.04,418300.0,10.1646,10.2826,10.1096,10.259,418300.0
2009-03-16 10:05:00,13.03,13.03,12.82,12.84,505100.0,10.2512,10.2512,10.0859,10.1017,505100.0
2009-03-16 10:10:00,12.85,12.88,12.68,12.8,341000.0,10.1096,10.1332,9.9758,10.0702,341000.0
2009-03-16 10:15:00,12.81,13.0,12.75,12.96,383800.0,10.0781,10.2276,10.0309,10.1961,383800.0
2009-03-16 10:20:00,12.95,13.09,12.94,13.09,293900.0,10.1882,10.2984,10.1804,10.2984,293900.0
2009-03-16 10:25:00,13.09,13.14,12.98,13.07,285800.0,10.2984,10.3377,10.2118,10.2826,285800.0
2009-03-16 10:30:00,13.06,13.3,13.06,13.3,365600.0,10.2748,10.4636,10.2748,10.4636,365600.0
2009-03-16 10:35:00,13.29,13.44,13.24,13.32,544200.0,10.4557,10.5737,10.4164,10.4793,544200.0
2009-03-16 10:40:00,13.32,13.36,13.21,13.24,264900.0,10.4793,10.5108,10.3928,10.4164,264900.0
2009-03-16 10:45:00,13.24,13.45,13.23,13.44,312700.0,10.4164,10.5816,10.4085,10.5737,312700.0
2009-03-16 10:50:00,13.44,13.55,13.35,13.37,490500.0,10.5737,10.6603,10.5029,10.5187,490500.0
2009-03-16 10:55:00,13.37,13.4,13.26,13.28,200900.0,10.5187,10.5423,10.4321,10.4478,200900.0
2009-03-16 11:00:00,13.28,13.36,13.22,13.35,207400.0,10.4478,10.5108,10.4006,10.5029,207400.0
2009-03-16 11:05:00,13.35,13.53,13.35,13.46,368100.0,10.5029,10.6445,10.5029,10.5895,368100.0
2009-03-16 11:10:00,13.45,13.46,13.4,13.44,175300.0,10.5816,10.5895,10.5423,10.5737,175300.0
2009-03-16 11:15:00,13.44,13.5,13.36,13.41,289600.0,10.5737,10.6209,10.5108,10.5501,289600.0
2009-03-16 11:20:00,13.42,13.75,13.41,13.74,471100.0,10.558,10.8176,10.5501,10.8097,471100.0
2009-03-16 11:25:00,13.75,13.76,13.57,13.61,287100.0,10.8176,10.8255,10.676,10.7075,287100.0
2009-03-16 11:30:00,13.6,13.79,13.6,13.76,241100.0,10.6996,10.8491,10.6996,10.8255,241100.0
2009-03-16 11:35:00,13.77,13.82,13.61,13.62,212500.0,10.8333,10.8727,10.7075,10.7153,212500.0
2009-03-16 11:40:00,13.61,13.63,13.47,13.49,222900.0,10.7075,10.7232,10.5973,10.6131,222900.0
2009-03-16 11:45:00,13.49,13.52,13.44,13.46,162800.0,10.6131,10.6367,10.5737,10.5895,162800.0
2009-03-16 11:50:00,13.46,13.53,13.33,13.39,159700.0,10.5895,10.6445,10.4872,10.5344,159700.0
2009-03-16 11:55:00,13.39,13.41,13.35,13.36,193300.0,10.5344,10.5501,10.5029,10.5108,193300.0
2009-03-16 12:00:00,13.36,13.38,13.27,13.3,226600.0,10.5108,10.5265,10.44,10.4636,226600.0
2009-03-16 12:05:00,13.29,13.4,13.29,13.37,242200.0,10.4557,10.5423,10.4557,10.5187,242200.0
2009-03-16 12:10:00,13.38,13.46,13.35,13.45,172100.0,10.5265,10.5895,10.5029,10.5816,172100.0
2009-03-16 12:15:00,13.45,13.47,13.4,13.41,92400.0,10.5816,10.5973,10.5423,10.5501,92400.0
2009-03-16 12:20:00,13.4,13.45,13.36,13.41,95100.0,10.5423,10.5816,10.5108,10.5501,95100.0
2009-03-16 12:25:00,13.41,13.46,13.38,13.41,94100.0,10.5501,10.5895,10.5265,10.5501,94100.0
2009-03-16 12:30:00,13.41,13.59,13.41,13.54,247100.0,10.5501,10.6917,10.5501,10.6524,247100.0
2009-03-16 12:35:00,13.55,13.61,13.51,13.54,107400.0,10.6603,10.7075,10.6288,10.6524,107400.0
2009-03-16 12:40:00,13.54,13.54,13.44,13.44,112800.0,10.6524,10.6524,10.5737,10.5737,112800.0
2009-03-16 12:45:00,13.45,13.51,13.45,13.51,139500.0,10.5816,10.6288,10.5816,10.6288,139500.0
2009-03-16 12:50:00,13.51,13.52,13.46,13.51,138700.0,10.6288,10.6367,10.5895,10.6288,138700.0
2009-03-16 12:55:00,13.51,13.61,13.5,13.52,208000.0,10.6288,10.7075,10.6209,10.6367,208000.0
2009-03-16 13:00:00,13.52,13.55,13.47,13.49,192100.0,10.6367,10.6603,10.5973,10.6131,192100.0
2009-03-16 13:05:00,13.49,13.56,13.45,13.53,178400.0,10.6131,10.6681,10.5816,10.6445,178400.0
2009-03-16 13:10:00,13.53,13.55,13.49,13.5,89300.0,10.6445,10.6603,10.6131,10.6209,89300.0
2009-03-16 13:15:00,13.51,13.7,13.5,13.7,194400.0,10.6288,10.7783,10.6209,10.7783,194400.0
2009-03-16 13:20:00,13.7,13.73,13.61,13.65,170700.0,10.7783,10.8019,10.7075,10.7389,170700.0
2009-03-16 13:25:00,13.66,13.66,13.55,13.6,86600.0,10.7468,10.7468,10.6603,10.6996,86600.0
2009-03-16 13:30:00,13.6,13.63,13.52,13.54,69400.0,10.6996,10.7232,10.6367,10.6524,69400.0
2009-03-16 13:35:00,13.53,13.73,13.53,13.69,153300.0,10.6445,10.8019,10.6445,10.7704,153300.0
2009-03-16 13:40:00,13.7,13.77,13.67,13.77,289400.0,10.7783,10.8333,10.7547,10.8333,289400.0
2009-03-16 13:45:00,13.76,14.02,13.76,14.01,430800.0,10.8255,11.03,10.8255,11.0222,430800.0
2009-03-16 13:50:00,14.0,14.02,13.87,13.9,268400.0,11.0143,11.03,10.912,10.9356,268400.0
2009-03-16 13:55:00,13.9,13.91,13.75,13.82,245900.0,10.9356,10.9435,10.8176,10.8727,245900.0
2009-03-16 14:00:00,13.82,13.87,13.77,13.79,206100.0,10.8727,10.912,10.8333,10.8491,206100.0
2009-03-16 14:05:00,13.8,13.8,13.62,13.69,252000.0,10.8569,10.8569,10.7153,10.7704,252000.0
2009-03-16 14:10:00,13.69,13.72,13.59,13.59,206300.0,10.7704,10.794,10.6917,10.6917,206300.0
2009-03-16 14:15:00,13.6,13.72,13.59,13.68,251100.0,10.6996,10.794,10.6917,10.7625,251100.0
2009-03-16 14:20:00,13.67,13.69,13.55,13.58,300800.0,10.7547,10.7704,10.6603,10.6839,300800.0
2009-03-16 14:25:00,13.58,13.65,13.55,13.6,148500.0,10.6839,10.7389,10.6603,10.6996,148500.0
2009-03-16 14:30:00,13.61,13.63,13.55,13.57,193300.0,10.7075,10.7232,10.6603,10.676,193300.0
2009-03-16 14:35:00,13.57,13.57,13.47,13.51,206500.0,10.676,10.676,10.5973,10.6288,206500.0
2009-03-16 14:40:00,13.51,13.65,13.51,13.6,215700.0,10.6288,10.7389,10.6288,10.6996,215700.0
2009-03-16 14:45:00,13.61,13.65,13.5,13.57,265300.0,10.7075,10.7389,10.6209,10.676,265300.0
2009-03-16 14:50:00,13.57,13.6,13.25,13.38,629400.0,10.676,10.6996,10.4242,10.5265,629400.0
2009-03-16 14:55:00,13.38,13.39,13.11,13.22,664700.0,10.5265,10.5344,10.3141,10.4006,664700.0
2009-03-16 15:00:00,13.21,13.24,13.0,13.04,549400.0,10.3928,10.4164,10.2276,10.259,549400.0
2009-03-16 15:05:00,13.03,13.2,12.95,13.11,490900.0,10.2512,10.3849,10.1882,10.3141,490900.0
2009-03-16 15:10:00,13.1,13.17,13.01,13.09,266600.0,10.3062,10.3613,10.2354,10.2984,266600.0
2009-03-16 15:15:00,13.09,13.09,12.84,12.97,343300.0,10.2984,10.2984,10.1017,10.204,343300.0
2009-03-16 15:20:00,12.97,12.97,12.68,12.7,354200.0,10.204,10.204,9.9758,9.9915,354200.0
2009-03-16 15:25:00,12.71,12.9,12.71,12.89,471100.0,9.9994,10.1489,9.9994,10.141,471100.0
2009-03-16 15:30:00,12.9,13.0,12.86,12.94,532600.0,10.1489,10.2276,10.1174,10.1804,532600.0
2009-03-16 15:35:00,12.94,12.94,12.65,12.66,481700.0,10.1804,10.1804,9.9522,9.9601,481700.0
2009-03-16 15:40:00,12.65,12.75,12.58,12.72,541000.0,9.9522,10.0309,9.8971,10.0073,541000.0
2009-03-16 15:45:00,12.71,12.87,12.66,12.73,523300.0,9.9994,10.1253,9.9601,10.0151,523300.0
2009-03-16 15:50:00,12.73,12.82,12.69,12.75,511800.0,10.0151,10.0859,9.9837,10.0309,511800.0
2009-03-16 15:55:00,12.75,12.76,12.52,12.53,1028200.0,10.0309,10.0387,9.8499,9.8578,1028200.0
2009-03-17 09:30:00,12.48,12.53,12.27,12.46,246700.0,9.8185,9.8578,9.6532,9.8027,246700.0
2009-03-17 09:35:00,12.48,12.49,12.25,12.26,224500.0,9.8185,9.8263,9.6375,9.6454,224500.0
2009-03-17 09:40:00,12.26,12.26,12.07,12.16,205200.0,9.6454,9.6454,9.4959,9.5667,205200.0
2009-03-17 09:45:00,12.17,12.31,12.12,12.28,223000.0,9.5746,9.6847,9.5352,9.6611,223000.0
2009-03-17 09:50:00,12.28,12.37,12.2,12.27,279700.0,9.6611,9.7319,9.5982,9.6532,279700.0
2009-03-17 09:55:00,12.27,12.41,12.25,12.28,239300.0,9.6532,9.7634,9.6375,9.6611,239300.0
2009-03-17 10:00:00,12.28,12.71,12.28,12.65,324800.0,9.6611,9.9994,9.6611,9.9522,324800.0
2009-03-17 10:05:00,12.65,12.65,12.33,12.42,253400.0,9.9522,9.9522,9.7004,9.7713,253400.0
2009-03-17 10:10:00,12.42,12.5,12.25,12.32,142300.0,9.7713,9.8342,9.6375,9.6926,142300.0
2009-03-17 10:15:00,12.32,12.46,12.28,12.3,163700.0,9.6926,9.8027,9.6611,9.6768,163700.0
2009-03-17 10:20:00,12.29,12.54,12.29,12.52,129700.0,9.669,9.8657,9.669,9.8499,129700.0
2009-03-17 10:25:00,12.52,12.53,12.15,12.22,317500.0,9.8499,9.8578,9.5588,9.6139,317500.0
2009-03-17 10:30:00,12.22,12.27,12.17,12.2,177000.0,9.6139,9.6532,9.5746,9.5982,177000.0
2009-03-17 10:35:00,12.19,12.28,12.14,12.18,259000.0,9.5903,9.6611,9.551,9.5824,259000.0
2009-03-17 10:40:00,12.18,12.39,12.15,12.38,187600.0,9.5824,9.7477,9.5588,9.7398,187600.0
2009-03-17 10:45:00,12.38,12.57,12.36,12.52,154600.0,9.7398,9.8893,9.7241,9.8499,154600.0
2009-03-17 10:50:00,12.52,12.58,12.43,12.56,135800.0,9.8499,9.8971,9.7791,9.8814,135800.0
2009-03-17 10:55:00,12.58,12.6,12.46,12.48,80200.0,9.8971,9.9129,9.8027,9.8185,80200.0
2009-03-17 11:00:00,12.48,12.49,12.32,12.37,94700.0,9.8185,9.8263,9.6926,9.7319,94700.0
2009-03-17 11:05:00,12.37,12.53,12.35,12.45,104400.0,9.7319,9.8578,9.7162,9.7949,104400.0
2009-03-17 11:10:00,12.45,12.49,12.4,12.4,50100.0,9.7949,9.8263,9.7555,9.7555,50100.0
2009-03-17 11:15:00,12.39,12.44,12.38,12.4,128300.0,9.7477,9.787,9.7398,9.7555,128300.0
2009-03-17 11:20:00,12.39,12.54,12.39,12.4,128500.0,9.7477,9.8657,9.7477,9.7555,128500.0
2009-03-17 11:25:00,12.4,12.44,12.35,12.36,60000.0,9.7555,9.787,9.7162,9.7241,60000.0
2009-03-17 11:30:00,12.36,12.4,12.26,12.3,94400.0,9.7241,9.7555,9.6454,9.6768,94400.0
2009-03-17 11:35:00,12.31,12.4,12.3,12.38,117600.0,9.6847,9.7555,9.6768,9.7398,117600.0
2009-03-17 11:40:00,12.39,12.57,12.37,12.52,175200.0,9.7477,9.8893,9.7319,9.8499,175200.0
2009-03-17 11:45:00,12.52,12.65,12.52,12.6,168100.0,9.8499,9.9522,9.8499,9.9129,168100.0
2009-03-17 11:50:00,12.61,12.73,12.6,12.7,132600.0,9.9207,10.0151,9.9129,9.9915,132600.0
2009-03-17 11:55:00,12.7,12.85,12.69,12.78,133800.0,9.9915,10.1096,9.9837,10.0545,133800.0
2009-03-17 12:00:00,12.77,12.84,12.73,12.77,115500.0,10.0466,10.1017,10.0151,10.0466,115500.0
2009-03-17 12:05:00,12.76,12.76,12.65,12.7,71300.0,10.0387,10.0387,9.9522,9.9915,71300.0
2009-03-17 12:10:00,12.69,12.7,12.54,12.54,109600.0,9.9837,9.9915,9.8657,9.8657,109600.0
2009-03-17 12:15:00,12.54,12.67,12.54,12.66,66300.0,9.8657,9.9679,9.8657,9.9601,66300.0
2009-03-17 12:20:00,12.66,12.77,12.65,12.73,109000.0,9.9601,10.0466,9.9522,10.0151,109000.0
2009-03-17 12:25:00,12.73,12.77,12.66,12.66,142400.0,10.0151,10.0466,9.9601,9.9601,142400.0
2009-03-17 12:30:00,12.66,12.67,12.57,12.63,106000.0,9.9601,9.9679,9.8893,9.9365,106000.0
2009-03-17 12:35:00,12.63,12.83,12.63,12.81,143100.0,9.9365,10.0938,9.9365,10.0781,143100.0
2009-03-17 12:40:00,12.81,12.94,12.79,12.8,122300.0,10.0781,10.1804,10.0623,10.0702,122300.0
2009-03-17 12:45:00,12.82,12.91,12.81,12.85,115000.0,10.0859,10.1568,10.0781,10.1096,115000.0
2009-03-17 12:50:00,12.86,12.87,12.8,12.86,91600.0,10.1174,10.1253,10.0702,10.1174,91600.0
2009-03-17 12:55:00,12.85,12.86,12.8,12.82,48000.0,10.1096,10.1174,10.0702,10.0859,48000.0
2009-03-17 13:00:00,12.82,12.87,12.74,12.8,87500.0,10.0859,10.1253,10.023,10.0702,87500.0
2009-03-17 13:05:00,12.8,12.81,12.75,12.78,35800.0,10.0702,10.0781,10.0309,10.0545,35800.0
2009-03-17 13:10:00,12.79,12.92,12.79,12.88,140100.0,10.0623,10.1646,10.0623,10.1332,140100.0
2009-03-17 13:15:00,12.88,13.01,12.87,12.96,130500.0,10.1332,10.2354,10.1253,10.1961,130500.0
2009-03-17 13:20:00,12.96,13.04,12.91,13.01,72900.0,10.1961,10.259,10.1568,10.2354,72900.0
2009-03-17 13:25:00,13.0,13.02,12.9,12.91,63700.0,10.2276,10.2433,10.1489,10.1568,63700.0
2009-03-17 13:30:00,12.91,12.99,12.86,12.95,137200.0,10.1568,10.2197,10.1174,10.1882,137200.0
2009-03-17 13:35:00,12.94,12.95,12.88,12.9,78800.0,10.1804,10.1882,10.1332,10.1489,78800.0
2009-03-17 13:40:00,12.9,12.92,12.76,12.76,166500.0,10.1489,10.1646,10.0387,10.0387,166500.0
2009-03-17 13:45:00,12.77,12.85,12.71,12.72,96400.0,10.0466,10.1096,9.9994,10.0073,96400.0
2009-03-17 13:50:00,12.72,12.76,12.64,12.72,161300.0,10.0073,10.0387,9.9443,10.0073,161300.0
2009-03-17 13:55:00,12.73,12.75,12.63,12.67,122800.0,10.0151,10.0309,9.9365,9.9679,122800.0
2009-03-17 14:00:00,12.67,12.67,12.5,12.51,147100.0,9.9679,9.9679,9.8342,9.8421,147100.0
2009-03-17 14:05:00,12.52,12.63,12.51,12.59,122200.0,9.8499,9.9365,9.8421,9.905,122200.0
2009-03-17 14:10:00,12.59,12.74,12.54,12.74,122000.0,9.905,10.023,9.8657,10.023,122000.0
2009-03-17 14:15:00,12.73,12.78,12.68,12.72,116100.0,10.0151,10.0545,9.9758,10.0073,116100.0
2009-03-17 14:20:00,12.71,12.79,12.68,12.75,128100.0,9.9994,10.0623,9.9758,10.0309,128100.0
2009-03-17 14:25:00,12.75,12.75,12.56,12.59,163100.0,10.0309,10.0309,9.8814,9.905,163100.0
2009-03-17 14:30:00,12.6,12.6,12.5,12.5,219200.0,9.9129,9.9129,9.8342,9.8342,219200.0
2009-03-17 14:35:00,12.5,12.69,12.5,12.64,184700.0,9.8342,9.9837,9.8342,9.9443,184700.0
2009-03-17 14:40:00,12.64,12.76,12.64,12.69,134800.0,9.9443,10.0387,9.9443,9.9837,134800.0
2009-03-17 14:45:00,12.69,12.76,12.67,12.74,136000.0,9.9837,10.0387,9.9679,10.023,136000.0
2009-03-17 14:50:00,12.73,12.79,12.67,12.75,129700.0,10.0151,10.0623,9.9679,10.0309,129700.0
2009-03-17 14:55:00,12.74,12.77,12.66,12.67,119700.0,10.023,10.0466,9.9601,9.9679,119700.0
2009-03-17 15:00:00,12.67,12.82,12.63,12.78,129300.0,9.9679,10.0859,9.9365,10.0545,129300.0
2009-03-17 15:05:00,12.77,13.07,12.77,13.06,270700.0,10.0466,10.2826,10.0466,10.2748,270700.0
2009-03-17 15:10:00,13.07,13.09,12.99,13.07,277800.0,10.2826,10.2984,10.2197,10.2826,277800.0
2009-03-17 15:15:00,13.08,13.08,12.97,13.03,151600.0,10.2905,10.2905,10.204,10.2512,151600.0
2009-03-17 15:20:00,13.02,13.15,13.0,13.06,213300.0,10.2433,10.3456,10.2276,10.2748,213300.0
2009-03-17 15:25:00,13.06,13.11,13.04,13.04,224000.0,10.2748,10.3141,10.259,10.259,224000.0
2009-03-17 15:30:00,13.04,13.1,13.02,13.03,338700.0,10.259,10.3062,10.2433,10.2512,338700.0
2009-03-17 15:35:00,13.03,13.05,12.93,13.04,253100.0,10.2512,10.2669,10.1725,10.259,253100.0
2009-03-17 15:40:00,13.03,13.18,13.02,13.13,357000.0,10.2512,10.3692,10.2433,10.3298,357000.0
2009-03-17 15:45:00,13.13,13.16,13.04,13.13,507800.0,10.3298,10.3534,10.259,10.3298,507800.0
2009-03-17 15:50:00,13.13,13.21,13.08,13.16,383800.0,10.3298,10.3928,10.2905,10.3534,383800.0
2009-03-17 15:55:00,13.16,13.37,13.14,13.32,718700.0,10.3534,10.5187,10.3377,10.4793,718700.0
2009-03-18 09:30:00,12.8,13.01,12.66,12.94,200000.0,10.0702,10.2354,9.9601,10.1804,200000.0
2009-03-18 09:35:00,12.91,13.23,12.59,12.98,344100.0,10.1568,10.4085,9.905,10.2118,344100.0
2009-03-18 09:40:00,12.98,13.16,12.76,13.08,194500.0,10.2118,10.3534,10.0387,10.2905,194500.0
2009-03-18 09:45:00,13.09,13.2,12.9,12.93,166300.0,10.2984,10.3849,10.1489,10.1725,166300.0
2009-03-18 09:50:00,12.93,12.94,12.75,12.78,209700.0,10.1725,10.1804,10.0309,10.0545,209700.0
2009-03-18 09:55:00,12.77,12.86,12.75,12.81,363700.0,10.0466,10.1174,10.0309,10.0781,363700.0
2009-03-18 10:00:00,12.81,12.87,12.68,12.87,306900.0,10.0781,10.1253,9.9758,10.1253,306900.0
2009-03-18 10:05:00,12.87,12.89,12.67,12.7,233700.0,10.1253,10.141,9.9679,9.9915,233700.0
2009-03-18 10:10:00,12.71,12.74,12.63,12.65,231200.0,9.9994,10.023,9.9365,9.9522,231200.0
2009-03-18 10:15:00,12.64,12.65,12.59,12.64,211200.0,9.9443,9.9522,9.905,9.9443,211200.0
2009-03-18 10:20:00,12.64,12.64,12.49,12.56,331400.0,9.9443,9.9443,9.8263,9.8814,331400.0
2009-03-18 10:25:00,12.56,12.57,12.44,12.45,268400.0,9.8814,9.8893,9.787,9.7949,268400.0
2009-03-18 10:30:00,12.46,12.5,12.24,12.27,329300.0,9.8027,9.8342,9.6296,9.6532,329300.0
2009-03-18 10:35:00,12.27,12.27,12.15,12.25,265300.0,9.6532,9.6532,9.5588,9.6375,265300.0
2009-03-18 10:40:00,12.24,12.33,12.24,12.29,225300.0,9.6296,9.7004,9.6296,9.669,225300.0
2009-03-18 10:45:00,12.29,12.46,12.25,12.41,233000.0,9.669,9.8027,9.6375,9.7634,233000.0
2009-03-18 10:50:00,12.41,12.43,12.27,12.32,188500.0,9.7634,9.7791,9.6532,9.6926,188500.0
2009-03-18 10:55:00,12.32,12.51,12.32,12.42,382600.0,9.6926,9.8421,9.6926,9.7713,382600.0
2009-03-18 11:00:00,12.42,12.5,12.37,12.49,656500.0,9.7713,9.8342,9.7319,9.8263,656500.0
2009-03-18 11:05:00,12.48,12.5,12.32,12.42,389100.0,9.8185,9.8342,9.6926,9.7713,389100.0
2009-03-18 11:10:00,12.41,12.44,12.34,12.34,203100.0,9.7634,9.787,9.7083,9.7083,203100.0
2009-03-18 11:15:00,12.35,12.35,12.16,12.17,269900.0,9.7162,9.7162,9.5667,9.5746,269900.0
2009-03-18 11:20:00,12.16,12.26,12.16,12.19,394200.0,9.5667,9.6454,9.5667,9.5903,394200.0
2009-03-18 11:25:00,12.18,12.18,12.1,12.14,347600.0,9.5824,9.5824,9.5195,9.551,347600.0
2009-03-18 11:30:00,12.14,12.21,12.14,12.2,325000.0,9.551,9.606,9.551,9.5982,325000.0
2009-03-18 11:35:00,12.2,12.24,12.05,12.09,329800.0,9.5982,9.6296,9.4802,9.5116,329800.0
2009-03-18 11:40:00,12.09,12.09,11.96,11.99,368900.0,9.5116,9.5116,9.4094,9.433,368900.0
2009-03-18 11:45:00,12.0,12.06,11.93,12.01,307800.0,9.4408,9.488,9.3858,9.4487,307800.0
2009-03-18 11:50:00,12.01,12.12,11.97,12.1,312800.0,9.4487,9.5352,9.4172,9.5195,312800.0
2009-03-18 11:55:00,12.1,12.21,12.1,12.2,186900.0,9.5195,9.606,9.5195,9.5982,186900.0
2009-03-18 12:00:00,12.2,12.49,12.2,12.49,420600.0,9.5982,9.8263,9.5982,9.8263,420600.0
2009-03-18 12:05:00,12.49,12.54,12.41,12.51,270000.0,9.8263,9.8657,9.7634,9.8421,270000.0
2009-03-18 12:10:00,12.52,12.59,12.49,12.58,157800.0,9.8499,9.905,9.8263,9.8971,157800.0
2009-03-18 12:15:00,12.58,12.77,12.58,12.75,318200.0,9.8971,10.0466,9.8971,10.0309,318200.0
2009-03-18 12:20:00,12.75,12.86,12.74,12.76,363700.0,10.0309,10.1174,10.023,10.0387,363700.0
2009-03-18 12:25:00,12.77,12.77,12.55,12.57,281300.0,10.0466,10.0466,9.8735,9.8893,281300.0
2009-03-18 12:30:00,12.58,12.63,12.48,12.55,166800.0,9.8971,9.9365,9.8185,9.8735,166800.0
2009-03-18 12:35:00,12.55,12.57,12.48,12.52,136800.0,9.8735,9.8893,9.8185,9.8499,136800.0
2009-03-18 12:40:00,12.51,12.61,12.47,12.58,76700.0,9.8421,9.9207,9.8106,9.8971,76700.0
2009-03-18 12:45:00,12.57,12.63,12.53,12.54,92900.0,9.8893,9.9365,9.8578,9.8657,92900.0
2009-03-18 12:50:00,12.54,12.54,12.42,12.48,135100.0,9.8657,9.8657,9.7713,9.8185,135100.0
2009-03-18 12:55:00,12.49,12.66,12.43,12.62,258000.0,9.8263,9.9601,9.7791,9.9286,258000.0
2009-03-18 13:00:00,12.62,12.71,12.59,12.67,171400.0,9.9286,9.9994,9.905,9.9679,171400.0
2009-03-18 13:05:00,12.66,12.86,12.66,12.79,209400.0,9.9601,10.1174,9.9601,10.0623,209400.0
2009-03-18 13:10:00,12.8,12.83,12.73,12.75,187500.0,10.0702,10.0938,10.0151,10.0309,187500.0
2009-03-18 13:15:00,12.74,12.77,12.69,12.72,143100.0,10.023,10.0466,9.9837,10.0073,143100.0
2009-03-18 13:20:00,12.72,12.85,12.72,12.81,90500.0,10.0073,10.1096,10.0073,10.0781,90500.0
2009-03-18 13:25:00,12.81,12.97,12.81,12.93,163200.0,10.0781,10.204,10.0781,10.1725,163200.0
2009-03-18 13:30:00,12.93,12.97,12.86,12.9,84200.0,10.1725,10.204,10.1174,10.1489,84200.0
2009-03-18 13:35:00,12.91,12.97,12.9,12.94,59900.0,10.1568,10.204,10.1489,10.1804,59900.0
2009-03-18 13:40:00,12.94,13.13,12.94,13.13,300200.0,10.1804,10.3298,10.1804,10.3298,300200.0
2009-03-18 13:45:00,13.14,13.18,12.98,13.0,225800.0,10.3377,10.3692,10.2118,10.2276,225800.0
2009-03-18 13:50:00,12.99,13.14,12.99,13.0,173000.0,10.2197,10.3377,10.2197,10.2276,173000.0
2009-03-18 13:55:00,12.99,12.99,12.9,12.96,169100.0,10.2197,10.2197,10.1489,10.1961,169100.0
2009-03-18 14:00:00,12.96,12.97,12.76,12.85,177300.0,10.1961,10.204,10.0387,10.1096,177300.0
2009-03-18 14:05:00,12.85,12.9,12.8,12.85,76900.0,10.1096,10.1489,10.0702,10.1096,76900.0
2009-03-18 14:10:00,12.85,12.94,12.84,12.89,71800.0,10.1096,10.1804,10.1017,10.141,71800.0
2009-03-18 14:15:00,12.88,13.34,12.82,13.27,454100.0,10.1332,10.4951,10.0859,10.44,454100.0
2009-03-18 14:20:00,13.27,13.83,13.22,13.77,806400.0,10.44,10.8806,10.4006,10.8333,806400.0
2009-03-18 14:25:00,13.78,13.8,13.28,13.4,615100.0,10.8412,10.8569,10.4478,10.5423,615100.0
2009-03-18 14:30:00,13.4,13.64,13.37,13.48,561600.0,10.5423,10.7311,10.5187,10.6052,561600.0
2009-03-18 14:35:00,13.49,13.91,13.39,13.82,798000.0,10.6131,10.9435,10.5344,10.8727,798000.0
2009-03-18 14:40:00,13.83,14.24,13.62,14.24,615700.0,10.8806,11.2031,10.7153,11.2031,615700.0
2009-03-18 14:45:00,14.23,14.24,13.88,14.06,540500.0,11.1952,11.2031,10.9199,11.0615,540500.0
2009-03-18 14:50:00,14.06,14.18,13.9,14.03,559000.0,11.0615,11.1559,10.9356,11.0379,559000.0
2009-03-18 14:55:00,14.02,14.11,13.91,13.94,388900.0,11.03,11.1008,10.9435,10.9671,388900.0
2009-03-18 15:00:00,13.94,13.96,13.75,13.8,659600.0,10.9671,10.9828,10.8176,10.8569,659600.0
2009-03-18 15:05:00,13.81,13.92,13.65,13.91,657300.0,10.8648,10.9514,10.7389,10.9435,657300.0
2009-03-18 15:10:00,13.91,13.94,13.75,13.86,401700.0,10.9435,10.9671,10.8176,10.9042,401700.0
2009-03-18 15:15:00,13.85,13.98,13.66,13.73,478000.0,10.8963,10.9986,10.7468,10.8019,478000.0
2009-03-18 15:20:00,13.73,13.76,13.45,13.55,716000.0,10.8019,10.8255,10.5816,10.6603,716000.0
2009-03-18 15:25:00,13.56,13.77,13.5,13.72,639200.0,10.6681,10.8333,10.6209,10.794,639200.0
2009-03-18 15:30:00,13.73,13.78,13.54,13.6,495800.0,10.8019,10.8412,10.6524,10.6996,495800.0
2009-03-18 15:35:00,13.6,13.82,13.51,13.6,536100.0,10.6996,10.8727,10.6288,10.6996,536100.0
2009-03-18 15:40:00,13.6,13.9,13.59,13.87,456200.0,10.6996,10.9356,10.6917,10.912,456200.0
2009-03-18 15:45:00,13.86,13.98,13.74,13.96,409300.0,10.9042,10.9986,10.8097,10.9828,409300.0
2009-03-18 15:50:00,13.95,14.36,13.94,14.36,687300.0,10.975,11.2975,10.9671,11.2975,687300.0
2009-03-18 15:55:00,14.36,14.42,14.13,14.2,1013700.0,11.2975,11.3447,11.1166,11.1716,1013700.0
2009-03-19 09:30:00,14.25,14.88,14.25,14.52,317400.0,11.211,11.7066,11.211,11.4234,317400.0
2009-03-19 09:35:00,14.49,14.97,14.43,14.83,574200.0,11.3998,11.7774,11.3526,11.6673,574200.0
2009-03-19 09:40:00,14.82,14.93,14.42,14.44,488300.0,11.6594,11.746,11.3447,11.3605,488300.0
2009-03-19 09:45:00,14.43,14.45,14.25,14.33,326200.0,11.3526,11.3683,11.211,11.2739,326200.0
2009-03-19 09:50:00,14.32,14.32,13.66,13.73,668800.0,11.2661,11.2661,10.7468,10.8019,668800.0
2009-03-19 09:55:00,13.73,13.92,13.54,13.76,279100.0,10.8019,10.9514,10.6524,10.8255,279100.0
2009-03-19 10:00:00,13.77,13.89,13.52,13.63,263500.0,10.8333,10.9278,10.6367,10.7232,263500.0
2009-03-19 10:05:00,13.63,13.63,13.34,13.46,336300.0,10.7232,10.7232,10.4951,10.5895,336300.0
2009-03-19 10:10:00,13.48,13.86,13.4,13.84,373200.0,10.6052,10.9042,10.5423,10.8884,373200.0
2009-03-19 10:15:00,13.84,14.2,13.74,14.18,406700.0,10.8884,11.1716,10.8097,11.1559,406700.0
2009-03-19 10:20:00,14.18,14.27,13.98,14.26,181700.0,11.1559,11.2267,10.9986,11.2188,181700.0
2009-03-19 10:25:00,14.26,14.3,13.98,14.08,184000.0,11.2188,11.2503,10.9986,11.0772,184000.0
2009-03-19 10:30:00,14.08,14.25,14.0,14.2,178200.0,11.0772,11.211,11.0143,11.1716,178200.0
2009-03-19 10:35:00,14.21,14.3,14.11,14.26,157000.0,11.1795,11.2503,11.1008,11.2188,157000.0
2009-03-19 10:40:00,14.25,14.5,14.25,14.31,221900.0,11.211,11.4077,11.211,11.2582,221900.0
2009-03-19 10:45:00,14.31,14.32,14.15,14.18,166200.0,11.2582,11.2661,11.1323,11.1559,166200.0
2009-03-19 10:50:00,14.2,14.23,13.83,13.93,181600.0,11.1716,11.1952,10.8806,10.9592,181600.0
2009-03-19 10:55:00,13.95,14.05,13.86,14.0,157100.0,10.975,11.0536,10.9042,11.0143,157100.0
2009-03-19 11:00:00,13.99,14.13,13.84,13.84,125300.0,11.0064,11.1166,10.8884,10.8884,125300.0
2009-03-19 11:05:00,13.85,13.93,13.7,13.7,117000.0,10.8963,10.9592,10.7783,10.7783,117000.0
2009-03-19 11:10:00,13.7,13.7,13.46,13.5,202100.0,10.7783,10.7783,10.5895,10.6209,202100.0
2009-03-19 11:15:00,13.5,13.76,13.45,13.59,226000.0,10.6209,10.8255,10.5816,10.6917,226000.0
2009-03-19 11:20:00,13.6,13.79,13.49,13.62,139700.0,10.6996,10.8491,10.6131,10.7153,139700.0
2009-03-19 11:25:00,13.62,13.68,13.38,13.4,137700.0,10.7153,10.7625,10.5265,10.5423,137700.0
2009-03-19 11:30:00,13.38,13.53,13.37,13.38,163800.0,10.5265,10.6445,10.5187,10.5265,163800.0
2009-03-19 11:35:00,13.38,13.48,13.33,13.37,122800.0,10.5265,10.6052,10.4872,10.5187,122800.0
2009-03-19 11:40:00,13.36,13.39,13.26,13.26,97100.0,10.5108,10.5344,10.4321,10.4321,97100.0
2009-03-19 11:45:00,13.26,13.26,13.08,13.12,169600.0,10.4321,10.4321,10.2905,10.322,169600.0
2009-03-19 11:50:00,13.13,13.16,12.93,13.13,225200.0,10.3298,10.3534,10.1725,10.3298,225200.0
2009-03-19 11:55:00,13.13,13.48,13.02,13.47,235700.0,10.3298,10.6052,10.2433,10.5973,235700.0
2009-03-19 12:00:00,13.42,13.44,13.29,13.32,129600.0,10.558,10.5737,10.4557,10.4793,129600.0
2009-03-19 12:05:00,13.32,13.35,13.12,13.19,99900.0,10.4793,10.5029,10.322,10.377,99900.0
2009-03-19 12:10:00,13.2,13.42,13.19,13.39,149900.0,10.3849,10.558,10.377,10.5344,149900.0
2009-03-19 12:15:00,13.39,13.39,13.26,13.36,114200.0,10.5344,10.5344,10.4321,10.5108,114200.0
2009-03-19 12:20:00,13.35,13.51,13.22,13.51,174600.0,10.5029,10.6288,10.4006,10.6288,174600.0
2009-03-19 12:25:00,13.51,13.52,13.35,13.47,99000.0,10.6288,10.6367,10.5029,10.5973,99000.0
2009-03-19 12:30:00,13.47,13.58,13.45,13.53,84400.0,10.5973,10.6839,10.5816,10.6445,84400.0
2009-03-19 12:35:00,13.52,13.55,13.36,13.46,89000.0,10.6367,10.6603,10.5108,10.5895,89000.0
2009-03-19 12:40:00,13.45,13.52,13.38,13.49,73800.0,10.5816,10.6367,10.5265,10.6131,73800.0
2009-03-19 12:45:00,13.48,13.69,13.45,13.59,111800.0,10.6052,10.7704,10.5816,10.6917,111800.0
2009-03-19 12:50:00,13.59,13.62,13.47,13.6,110000.0,10.6917,10.7153,10.5973,10.6996,110000.0
2009-03-19 12:55:00,13.6,13.66,13.35,13.4,140100.0,10.6996,10.7468,10.5029,10.5423,140100.0
2009-03-19 13:00:00,13.35,13.39,13.25,13.33,147900.0,10.5029,10.5344,10.4242,10.4872,147900.0
2009-03-19 13:05:00,13.33,13.35,13.2,13.22,79400.0,10.4872,10.5029,10.3849,10.4006,79400.0
2009-03-19 13:10:00,13.22,13.38,13.2,13.36,108600.0,10.4006,10.5265,10.3849,10.5108,108600.0
2009-03-19 13:15:00,13.36,13.41,13.26,13.3,93900.0,10.5108,10.5501,10.4321,10.4636,93900.0
2009-03-19 13:20:00,13.29,13.37,13.28,13.36,132200.0,10.4557,10.5187,10.4478,10.5108,132200.0
2009-03-19 13:25:00,13.36,13.37,13.31,13.34,47400.0,10.5108,10.5187,10.4714,10.4951,47400.0
2009-03-19 13:30:00,13.34,13.34,13.23,13.26,102300.0,10.4951,10.4951,10.4085,10.4321,102300.0
2009-03-19 13:35:00,13.26,13.31,13.19,13.26,104300.0,10.4321,10.4714,10.377,10.4321,104300.0
2009-03-19 13:40:00,13.25,13.33,13.21,13.23,134100.0,10.4242,10.4872,10.3928,10.4085,134100.0
2009-03-19 13:45:00,13.22,13.41,13.21,13.34,178100.0,10.4006,10.5501,10.3928,10.4951,178100.0
2009-03-19 13:50:00,13.33,13.39,13.29,13.33,149500.0,10.4872,10.5344,10.4557,10.4872,149500.0
2009-03-19 13:55:00,13.33,13.34,13.25,13.3,158700.0,10.4872,10.4951,10.4242,10.4636,158700.0
2009-03-19 14:00:00,13.31,13.45,13.31,13.44,202100.0,10.4714,10.5816,10.4714,10.5737,202100.0
2009-03-19 14:05:00,13.45,13.46,13.35,13.4,223200.0,10.5816,10.5895,10.5029,10.5423,223200.0
2009-03-19 14:10:00,13.4,13.43,13.33,13.42,91300.0,10.5423,10.5659,10.4872,10.558,91300.0
2009-03-19 14:15:00,13.43,13.43,13.19,13.2,185900.0,10.5659,10.5659,10.377,10.3849,185900.0
2009-03-19 14:20:00,13.2,13.22,13.0,13.06,209200.0,10.3849,10.4006,10.2276,10.2748,209200.0
2009-03-19 14:25:00,13.07,13.14,13.05,13.08,161600.0,10.2826,10.3377,10.2669,10.2905,161600.0
2009-03-19 14:30:00,13.08,13.1,12.95,13.07,209900.0,10.2905,10.3062,10.1882,10.2826,209900.0
2009-03-19 14:35:00,13.06,13.09,12.93,13.01,210600.0,10.2748,10.2984,10.1725,10.2354,210600.0
2009-03-19 14:40:00,13.0,13.01,12.74,12.82,233600.0,10.2276,10.2354,10.023,10.0859,233600.0
2009-03-19 14:45:00,12.82,12.84,12.76,12.78,187000.0,10.0859,10.1017,10.0387,10.0545,187000.0
2009-03-19 14:50:00,12.76,12.83,12.59,12.6,205700.0,10.0387,10.0938,9.905,9.9129,205700.0
2009-03-19 14:55:00,12.6,12.79,12.58,12.77,239300.0,9.9129,10.0623,9.8971,10.0466,239300.0
2009-03-19 15:00:00,12.76,12.95,12.71,12.85,238200.0,10.0387,10.1882,9.9994,10.1096,238200.0
2009-03-19 15:05:00,12.85,12.9,12.77,12.81,181400.0,10.1096,10.1489,10.0466,10.0781,181400.0
2009-03-19 15:10:00,12.86,12.86,12.68,12.75,207500.0,10.1174,10.1174,9.9758,10.0309,207500.0
2009-03-19 15:15:00,12.74,12.96,12.74,12.87,197600.0,10.023,10.1961,10.023,10.1253,197600.0
2009-03-19 15:20:00,12.86,12.9,12.66,12.66,200500.0,10.1174,10.1489,9.9601,9.9601,200500.0
2009-03-19 15:25:00,12.66,12.69,12.56,12.66,274000.0,9.9601,9.9837,9.8814,9.9601,274000.0
2009-03-19 15:30:00,12.68,12.68,12.57,12.61,469900.0,9.9758,9.9758,9.8893,9.9207,469900.0
2009-03-19 15:35:00,12.6,12.7,12.4,12.4,438400.0,9.9129,9.9915,9.7555,9.7555,438400.0
2009-03-19 15:40:00,12.41,12.55,12.36,12.44,307500.0,9.7634,9.8735,9.7241,9.787,307500.0
2009-03-19 15:45:00,12.44,12.56,12.43,12.45,396500.0,9.787,9.8814,9.7791,9.7949,396500.0
2009-03-19 15:50:00,12.44,12.47,12.3,12.34,390700.0,9.787,9.8106,9.6768,9.7083,390700.0
2009-03-19 15:55:00,12.33,12.34,12.21,12.3,884800.0,9.7004,9.7083,9.606,9.6768,884800.0
2009-03-20 09:30:00,12.25,12.35,12.07,12.08,1143200.0,9.6375,9.7162,9.4959,9.5038,1143200.0
2009-03-20 09:35:00,12.07,12.19,11.87,12.03,474100.0,9.4959,9.5903,9.3385,9.4644,474100.0
2009-03-20 09:40:00,12.03,12.1,11.91,12.0,212000.0,9.4644,9.5195,9.37,9.4408,212000.0
2009-03-20 09:45:00,11.99,12.19,11.99,12.07,293300.0,9.433,9.5903,9.433,9.4959,293300.0
2009-03-20 09:50:00,12.08,12.12,11.96,11.99,313200.0,9.5038,9.5352,9.4094,9.433,313200.0
2009-03-20 09:55:00,12.0,12.04,11.87,11.93,201400.0,9.4408,9.4723,9.3385,9.3858,201400.0
2009-03-20 10:00:00,11.93,12.03,11.91,12.0,138100.0,9.3858,9.4644,9.37,9.4408,138100.0
2009-03-20 10:05:00,12.0,12.1,11.88,12.04,187300.0,9.4408,9.5195,9.3464,9.4723,187300.0
2009-03-20 10:10:00,12.05,12.07,11.92,11.93,109600.0,9.4802,9.4959,9.3779,9.3858,109600.0
2009-03-20 10:15:00,11.95,12.07,11.9,11.92,181500.0,9.4015,9.4959,9.3622,9.3779,181500.0
2009-03-20 10:20:00,11.92,12.11,11.85,12.1,206700.0,9.3779,9.5274,9.3228,9.5195,206700.0
2009-03-20 10:25:00,12.1,12.22,12.04,12.2,278500.0,9.5195,9.6139,9.4723,9.5982,278500.0
2009-03-20 10:30:00,12.2,12.24,12.09,12.1,251000.0,9.5982,9.6296,9.5116,9.5195,251000.0
2009-03-20 10:35:00,12.11,12.12,11.94,11.94,206100.0,9.5274,9.5352,9.3936,9.3936,206100.0
2009-03-20 10:40:00,11.94,11.95,11.82,11.88,191400.0,9.3936,9.4015,9.2992,9.3464,191400.0
2009-03-20 10:45:00,11.88,11.97,11.82,11.83,173800.0,9.3464,9.4172,9.2992,9.3071,173800.0
2009-03-20 10:50:00,11.83,11.83,11.71,11.83,248800.0,9.3071,9.3071,9.2127,9.3071,248800.0
2009-03-20 10:55:00,11.82,11.84,11.78,11.79,221700.0,9.2992,9.3149,9.2677,9.2756,221700.0
2009-03-20 11:00:00,11.79,11.82,11.75,11.77,149700.0,9.2756,9.2992,9.2441,9.2599,149700.0
2009-03-20 11:05:00,11.77,11.78,11.7,11.7,182700.0,9.2599,9.2677,9.2048,9.2048,182700.0
2009-03-20 11:10:00,11.71,11.72,11.53,11.55,289000.0,9.2127,9.2205,9.0711,9.0868,289000.0
2009-03-20 11:15:00,11.55,11.63,11.5,11.58,205800.0,9.0868,9.1497,9.0475,9.1104,205800.0
2009-03-20 11:20:00,11.58,11.61,11.48,11.49,190200.0,9.1104,9.134,9.0317,9.0396,190200.0
2009-03-20 11:25:00,11.5,11.51,11.45,11.47,247200.0,9.0475,9.0553,9.0081,9.0239,247200.0
2009-03-20 11:30:00,11.48,11.48,11.44,11.45,183800.0,9.0317,9.0317,9.0003,9.0081,183800.0
2009-03-20 11:35:00,11.45,11.51,11.44,11.5,273600.0,9.0081,9.0553,9.0003,9.0475,273600.0
2009-03-20 11:40:00,11.5,11.53,11.44,11.5,262600.0,9.0475,9.0711,9.0003,9.0475,262600.0
2009-03-20 11:45:00,11.5,11.5,11.4,11.47,121500.0,9.0475,9.0475,8.9688,9.0239,121500.0
2009-03-20 11:50:00,11.46,11.48,11.38,11.42,192100.0,9.016,9.0317,8.953,8.9845,192100.0
2009-03-20 11:55:00,11.43,11.43,11.38,11.42,202200.0,8.9924,8.9924,8.953,8.9845,202200.0
2009-03-20 12:00:00,11.41,11.42,11.37,11.38,145100.0,8.9767,8.9845,8.9452,8.953,145100.0
2009-03-20 12:05:00,11.38,11.5,11.35,11.46,126600.0,8.953,9.0475,8.9294,9.016,126600.0
2009-03-20 12:10:00,11.46,11.51,11.44,11.49,149700.0,9.016,9.0553,9.0003,9.0396,149700.0
2009-03-20 12:15:00,11.48,11.51,11.46,11.49,275400.0,9.0317,9.0553,9.016,9.0396,275400.0
2009-03-20 12:20:00,11.5,11.51,11.43,11.44,239500.0,9.0475,9.0553,8.9924,9.0003,239500.0
2009-03-20 12:25:00,11.44,11.44,11.35,11.38,118400.0,9.0003,9.0003,8.9294,8.953,118400.0
2009-03-20 12:30:00,11.37,11.45,11.35,11.45,85200.0,8.9452,9.0081,8.9294,9.0081,85200.0
2009-03-20 12:35:00,11.45,11.46,11.32,11.33,266600.0,9.0081,9.016,8.9058,8.9137,266600.0
2009-03-20 12:40:00,11.33,11.38,11.21,11.29,212100.0,8.9137,8.953,8.8193,8.8822,212100.0
2009-03-20 12:45:00,11.28,11.29,11.14,11.16,353300.0,8.8744,8.8822,8.7642,8.78,353300.0
2009-03-20 12:50:00,11.16,11.18,11.05,11.11,407000.0,8.78,8.7957,8.6934,8.7406,407000.0
2009-03-20 12:55:00,11.11,11.11,10.93,10.98,476700.0,8.7406,8.7406,8.599,8.6384,476700.0
2009-03-20 13:00:00,10.97,11.0,10.94,10.99,147500.0,8.6305,8.6541,8.6069,8.6462,147500.0
2009-03-20 13:05:00,10.98,11.0,10.97,11.0,232600.0,8.6384,8.6541,8.6305,8.6541,232600.0
2009-03-20 13:10:00,11.0,11.14,10.96,11.13,281400.0,8.6541,8.7642,8.6226,8.7564,281400.0
2009-03-20 13:15:00,11.13,11.14,11.02,11.02,108900.0,8.7564,8.7642,8.6698,8.6698,108900.0
2009-03-20 13:20:00,11.02,11.09,10.98,11.03,242200.0,8.6698,8.7249,8.6384,8.6777,242200.0
2009-03-20 13:25:00,11.04,11.04,10.98,11.01,74800.0,8.6856,8.6856,8.6384,8.662,74800.0
2009-03-20 13:30:00,11.0,11.1,11.0,11.09,83400.0,8.6541,8.7328,8.6541,8.7249,83400.0
2009-03-20 13:35:00,11.09,11.12,11.0,11.03,274600.0,8.7249,8.7485,8.6541,8.6777,274600.0
2009-03-20 13:40:00,11.03,11.09,10.98,11.07,170200.0,8.6777,8.7249,8.6384,8.7092,170200.0
2009-03-20 13:45:00,11.08,11.11,11.02,11.03,88000.0,8.717,8.7406,8.6698,8.6777,88000.0
2009-03-20 13:50:00,11.04,11.15,11.0,11.02,173500.0,8.6856,8.7721,8.6541,8.6698,173500.0
2009-03-20 13:55:00,11.02,11.02,10.87,10.88,184800.0,8.6698,8.6698,8.5518,8.5597,184800.0
2009-03-20 14:00:00,10.88,10.99,10.87,10.99,109400.0,8.5597,8.6462,8.5518,8.6462,109400.0
2009-03-20 14:05:00,10.98,10.98,10.87,10.87,75500.0,8.6384,8.6384,8.5518,8.5518,75500.0
2009-03-20 14:10:00,10.88,10.99,10.83,10.99,121200.0,8.5597,8.6462,8.5203,8.6462,121200.0
2009-03-20 14:15:00,10.99,11.03,10.97,11.0,156700.0,8.6462,8.6777,8.6305,8.6541,156700.0
2009-03-20 14:20:00,11.01,11.09,11.0,11.07,165500.0,8.662,8.7249,8.6541,8.7092,165500.0
2009-03-20 14:25:00,11.07,11.17,11.0,11.14,220600.0,8.7092,8.7878,8.6541,8.7642,220600.0
2009-03-20 14:30:00,11.14,11.27,11.13,11.25,241300.0,8.7642,8.8665,8.7564,8.8508,241300.0
2009-03-20 14:35:00,11.25,11.28,11.18,11.27,195100.0,8.8508,8.8744,8.7957,8.8665,195100.0
2009-03-20 14:40:00,11.28,11.28,11.07,11.13,176600.0,8.8744,8.8744,8.7092,8.7564,176600.0
2009-03-20 14:45:00,11.13,11.18,11.08,11.16,148400.0,8.7564,8.7957,8.717,8.78,148400.0
2009-03-20 14:50:00,11.16,11.2,11.14,11.19,94100.0,8.78,8.8114,8.7642,8.8036,94100.0
2009-03-20 14:55:00,11.18,11.3,11.14,11.25,115200.0,8.7957,8.8901,8.7642,8.8508,115200.0
2009-03-20 15:00:00,11.26,11.37,11.25,11.28,185300.0,8.8586,8.9452,8.8508,8.8744,185300.0
2009-03-20 15:05:00,11.29,11.43,11.27,11.38,149700.0,8.8822,8.9924,8.8665,8.953,149700.0
2009-03-20 15:10:00,11.38,11.47,11.32,11.34,228600.0,8.953,9.0239,8.9058,8.9216,228600.0
2009-03-20 15:15:00,11.33,11.36,11.26,11.36,201200.0,8.9137,8.9373,8.8586,8.9373,201200.0
2009-03-20 15:20:00,11.35,11.5,11.33,11.5,260600.0,8.9294,9.0475,8.9137,9.0475,260600.0
2009-03-20 15:25:00,11.5,11.53,11.39,11.44,169700.0,9.0475,9.0711,8.9609,9.0003,169700.0
2009-03-20 15:30:00,11.43,11.5,11.37,11.5,195500.0,8.9924,9.0475,8.9452,9.0475,195500.0
2009-03-20 15:35:00,11.5,11.5,11.36,11.4,165600.0,9.0475,9.0475,8.9373,8.9688,165600.0
2009-03-20 15:40:00,11.4,11.44,11.31,11.41,395500.0,8.9688,9.0003,8.898,8.9767,395500.0
2009-03-20 15:45:00,11.41,11.44,11.27,11.27,411300.0,8.9767,9.0003,8.8665,8.8665,411300.0
2009-03-20 15:50:00,11.27,11.31,11.24,11.27,620300.0,8.8665,8.898,8.8429,8.8665,620300.0
2009-03-20 15:55:00,11.28,11.36,11.25,11.31,941800.0,8.8744,8.9373,8.8508,8.898,941800.0
2009-03-23 09:30:00,11.99,12.59,11.99,12.4,442700.0,9.433,9.905,9.433,9.7555,442700.0
2009-03-23 09:35:00,12.39,13.32,12.21,12.94,722800.0,9.7477,10.4793,9.606,10.1804,722800.0
2009-03-23 09:40:00,12.95,13.0,12.43,12.61,383800.0,10.1882,10.2276,9.7791,9.9207,383800.0
2009-03-23 09:45:00,12.6,12.74,12.36,12.36,326700.0,9.9129,10.023,9.7241,9.7241,326700.0
2009-03-23 09:50:00,12.36,12.6,12.26,12.53,289300.0,9.7241,9.9129,9.6454,9.8578,289300.0
2009-03-23 09:55:00,12.53,12.59,12.35,12.57,175700.0,9.8578,9.905,9.7162,9.8893,175700.0
2009-03-23 10:00:00,12.57,12.87,12.57,12.66,266300.0,9.8893,10.1253,9.8893,9.9601,266300.0
2009-03-23 10:05:00,12.65,12.78,12.55,12.6,231300.0,9.9522,10.0545,9.8735,9.9129,231300.0
2009-03-23 10:10:00,12.6,12.77,12.55,12.6,167900.0,9.9129,10.0466,9.8735,9.9129,167900.0
2009-03-23 10:15:00,12.61,12.79,12.6,12.69,225100.0,9.9207,10.0623,9.9129,9.9837,225100.0
2009-03-23 10:20:00,12.7,12.73,12.58,12.6,183500.0,9.9915,10.0151,9.8971,9.9129,183500.0
2009-03-23 10:25:00,12.6,12.69,12.51,12.6,218900.0,9.9129,9.9837,9.8421,9.9129,218900.0
2009-03-23 10:30:00,12.6,12.65,12.58,12.6,146200.0,9.9129,9.9522,9.8971,9.9129,146200.0
2009-03-23 10:35:00,12.59,12.64,12.51,12.52,198700.0,9.905,9.9443,9.8421,9.8499,198700.0
2009-03-23 10:40:00,12.53,12.58,12.5,12.54,150500.0,9.8578,9.8971,9.8342,9.8657,150500.0
2009-03-23 10:45:00,12.54,12.57,12.41,12.57,161200.0,9.8657,9.8893,9.7634,9.8893,161200.0
2009-03-23 10:50:00,12.56,12.72,12.55,12.71,292700.0,9.8814,10.0073,9.8735,9.9994,292700.0
2009-03-23 10:55:00,12.71,12.83,12.71,12.83,191500.0,9.9994,10.0938,9.9994,10.0938,191500.0
2009-03-23 11:00:00,12.83,12.9,12.78,12.82,236200.0,10.0938,10.1489,10.0545,10.0859,236200.0
2009-03-23 11:05:00,12.81,12.88,12.79,12.86,155000.0,10.0781,10.1332,10.0623,10.1174,155000.0
2009-03-23 11:10:00,12.85,12.85,12.75,12.75,218700.0,10.1096,10.1096,10.0309,10.0309,218700.0
2009-03-23 11:15:00,12.76,12.83,12.75,12.78,116300.0,10.0387,10.0938,10.0309,10.0545,116300.0
2009-03-23 11:20:00,12.77,12.79,12.73,12.76,146200.0,10.0466,10.0623,10.0151,10.0387,146200.0
2009-03-23 11:25:00,12.76,12.77,12.7,12.76,187200.0,10.0387,10.0466,9.9915,10.0387,187200.0
2009-03-23 11:30:00,12.76,12.79,12.72,12.74,145800.0,10.0387,10.0623,10.0073,10.023,145800.0
2009-03-23 11:35:00,12.73,12.74,12.63,12.65,119200.0,10.0151,10.023,9.9365,9.9522,119200.0
2009-03-23 11:40:00,12.64,12.75,12.63,12.73,94100.0,9.9443,10.0309,9.9365,10.0151,94100.0
2009-03-23 11:45:00,12.74,12.78,12.72,12.72,63100.0,10.023,10.0545,10.0073,10.0073,63100.0
2009-03-23 11:50:00,12.71,12.8,12.69,12.76,119000.0,9.9994,10.0702,9.9837,10.0387,119000.0
2009-03-23 11:55:00,12.76,12.81,12.73,12.77,111800.0,10.0387,10.0781,10.0151,10.0466,111800.0
2009-03-23 12:00:00,12.77,12.78,12.69,12.73,129800.0,10.0466,10.0545,9.9837,10.0151,129800.0
2009-03-23 12:05:00,12.72,12.86,12.71,12.85,153900.0,10.0073,10.1174,9.9994,10.1096,153900.0
2009-03-23 12:10:00,12.85,12.94,12.85,12.91,177900.0,10.1096,10.1804,10.1096,10.1568,177900.0
2009-03-23 12:15:00,12.9,12.93,12.82,12.82,96200.0,10.1489,10.1725,10.0859,10.0859,96200.0
2009-03-23 12:20:00,12.82,12.83,12.78,12.82,163200.0,10.0859,10.0938,10.0545,10.0859,163200.0
2009-03-23 12:25:00,12.82,12.83,12.74,12.8,88500.0,10.0859,10.0938,10.023,10.0702,88500.0
2009-03-23 12:30:00,12.8,12.8,12.75,12.76,55700.0,10.0702,10.0702,10.0309,10.0387,55700.0
2009-03-23 12:35:00,12.76,12.77,12.7,12.72,82300.0,10.0387,10.0466,9.9915,10.0073,82300.0
2009-03-23 12:40:00,12.72,12.75,12.7,12.7,150200.0,10.0073,10.0309,9.9915,9.9915,150200.0
2009-03-23 12:45:00,12.71,12.73,12.7,12.72,64800.0,9.9994,10.0151,9.9915,10.0073,64800.0
2009-03-23 12:50:00,12.72,12.77,12.68,12.73,116000.0,10.0073,10.0466,9.9758,10.0151,116000.0
2009-03-23 12:55:00,12.72,12.73,12.66,12.69,82700.0,10.0073,10.0151,9.9601,9.9837,82700.0
2009-03-23 13:00:00,12.69,12.69,12.63,12.63,133500.0,9.9837,9.9837,9.9365,9.9365,133500.0
2009-03-23 13:05:00,12.63,12.71,12.63,12.7,99500.0,9.9365,9.9994,9.9365,9.9915,99500.0
2009-03-23 13:10:00,12.71,12.88,12.71,12.87,204700.0,9.9994,10.1332,9.9994,10.1253,204700.0
2009-03-23 13:15:00,12.87,12.91,12.85,12.85,134200.0,10.1253,10.1568,10.1096,10.1096,134200.0
2009-03-23 13:20:00,12.86,12.86,12.73,12.77,166400.0,10.1174,10.1174,10.0151,10.0466,166400.0
2009-03-23 13:25:00,12.77,12.78,12.64,12.68,152100.0,10.0466,10.0545,9.9443,9.9758,152100.0
2009-03-23 13:30:00,12.68,12.76,12.67,12.72,179800.0,9.9758,10.0387,9.9679,10.0073,179800.0
2009-03-23 13:35:00,12.72,12.72,12.61,12.63,105100.0,10.0073,10.0073,9.9207,9.9365,105100.0
2009-03-23 13:40:00,12.62,12.63,12.52,12.54,159900.0,9.9286,9.9365,9.8499,9.8657,159900.0
2009-03-23 13:45:00,12.54,12.62,12.54,12.62,129900.0,9.8657,9.9286,9.8657,9.9286,129900.0
2009-03-23 13:50:00,12.62,12.66,12.58,12.59,99300.0,9.9286,9.9601,9.8971,9.905,99300.0
2009-03-23 13:55:00,12.6,12.6,12.53,12.54,108800.0,9.9129,9.9129,9.8578,9.8657,108800.0
2009-03-23 14:00:00,12.54,12.67,12.54,12.66,120900.0,9.8657,9.9679,9.8657,9.9601,120900.0
2009-03-23 14:05:00,12.66,12.66,12.59,12.6,113700.0,9.9601,9.9601,9.905,9.9129,113700.0
2009-03-23 14:10:00,12.6,12.6,12.52,12.54,121700.0,9.9129,9.9129,9.8499,9.8657,121700.0
2009-03-23 14:15:00,12.54,12.55,12.51,12.54,99700.0,9.8657,9.8735,9.8421,9.8657,99700.0
2009-03-23 14:20:00,12.54,12.65,12.54,12.65,114100.0,9.8657,9.9522,9.8657,9.9522,114100.0
2009-03-23 14:25:00,12.65,12.76,12.64,12.74,278800.0,9.9522,10.0387,9.9443,10.023,278800.0
2009-03-23 14:30:00,12.74,12.83,12.71,12.78,209800.0,10.023,10.0938,9.9994,10.0545,209800.0
2009-03-23 14:35:00,12.78,12.91,12.77,12.8,206800.0,10.0545,10.1568,10.0466,10.0702,206800.0
2009-03-23 14:40:00,12.8,12.88,12.75,12.88,174700.0,10.0702,10.1332,10.0309,10.1332,174700.0
2009-03-23 14:45:00,12.88,13.03,12.87,12.94,276100.0,10.1332,10.2512,10.1253,10.1804,276100.0
2009-03-23 14:50:00,12.93,13.06,12.89,12.97,324700.0,10.1725,10.2748,10.141,10.204,324700.0
2009-03-23 14:55:00,12.97,12.97,12.85,12.92,203400.0,10.204,10.204,10.1096,10.1646,203400.0
2009-03-23 15:00:00,12.92,12.97,12.86,12.97,223500.0,10.1646,10.204,10.1174,10.204,223500.0
2009-03-23 15:05:00,12.97,13.02,12.9,12.91,248200.0,10.204,10.2433,10.1489,10.1568,248200.0
2009-03-23 15:10:00,12.91,13.04,12.89,12.98,197900.0,10.1568,10.259,10.141,10.2118,197900.0
2009-03-23 15:15:00,12.99,13.09,12.95,13.04,259900.0,10.2197,10.2984,10.1882,10.259,259900.0
2009-03-23 15:20:00,13.05,13.14,12.96,13.0,283800.0,10.2669,10.3377,10.1961,10.2276,283800.0
2009-03-23 15:25:00,13.01,13.03,12.84,12.94,691800.0,10.2354,10.2512,10.1017,10.1804,691800.0
2009-03-23 15:30:00,12.95,13.05,12.91,12.93,312900.0,10.1882,10.2669,10.1568,10.1725,312900.0
2009-03-23 15:35:00,12.93,13.14,12.92,13.13,278200.0,10.1725,10.3377,10.1646,10.3298,278200.0
2009-03-23 15:40:00,13.13,13.23,13.12,13.2,437200.0,10.3298,10.4085,10.322,10.3849,437200.0
2009-03-23 15:45:00,13.21,13.29,13.19,13.29,421300.0,10.3928,10.4557,10.377,10.4557,421300.0
2009-03-23 15:50:00,13.29,13.4,13.24,13.37,843400.0,10.4557,10.5423,10.4164,10.5187,843400.0
2009-03-23 15:55:00,13.37,13.62,13.37,13.61,1342200.0,10.5187,10.7153,10.5187,10.7075,1342200.0
2009-03-24 09:30:00,13.06,13.24,12.92,13.04,268200.0,10.2748,10.4164,10.1646,10.259,268200.0
2009-03-24 09:35:00,13.05,13.09,12.75,13.02,305400.0,10.2669,10.2984,10.0309,10.2433,305400.0
2009-03-24 09:40:00,13.03,13.07,12.84,12.97,164400.0,10.2512,10.2826,10.1017,10.204,164400.0
2009-03-24 09:45:00,12.97,12.97,12.71,12.89,207400.0,10.204,10.204,9.9994,10.141,207400.0
2009-03-24 09:50:00,12.9,13.15,12.87,13.15,158600.0,10.1489,10.3456,10.1253,10.3456,158600.0
2009-03-24 09:55:00,13.15,13.25,12.99,13.13,129800.0,10.3456,10.4242,10.2197,10.3298,129800.0
2009-03-24 10:00:00,13.13,13.6,13.13,13.36,304900.0,10.3298,10.6996,10.3298,10.5108,304900.0
2009-03-24 10:05:00,13.36,13.57,13.31,13.56,440400.0,10.5108,10.676,10.4714,10.6681,440400.0
2009-03-24 10:10:00,13.56,13.7,13.45,13.46,381200.0,10.6681,10.7783,10.5816,10.5895,381200.0
2009-03-24 10:15:00,13.46,13.76,13.45,13.63,322800.0,10.5895,10.8255,10.5816,10.7232,322800.0
2009-03-24 10:20:00,13.61,13.86,13.61,13.63,396400.0,10.7075,10.9042,10.7075,10.7232,396400.0
2009-03-24 10:25:00,13.61,13.83,13.53,13.53,130700.0,10.7075,10.8806,10.6445,10.6445,130700.0
2009-03-24 10:30:00,13.54,13.66,13.48,13.65,253600.0,10.6524,10.7468,10.6052,10.7389,253600.0
2009-03-24 10:35:00,13.65,13.75,13.65,13.73,204400.0,10.7389,10.8176,10.7389,10.8019,204400.0
2009-03-24 10:40:00,13.73,13.77,13.7,13.7,136100.0,10.8019,10.8333,10.7783,10.7783,136100.0
2009-03-24 10:45:00,13.69,13.73,13.61,13.62,169100.0,10.7704,10.8019,10.7075,10.7153,169100.0
2009-03-24 10:50:00,13.61,13.68,13.58,13.59,87600.0,10.7075,10.7625,10.6839,10.6917,87600.0
2009-03-24 10:55:00,13.59,13.63,13.53,13.54,74100.0,10.6917,10.7232,10.6445,10.6524,74100.0
2009-03-24 11:00:00,13.54,13.68,13.47,13.6,137700.0,10.6524,10.7625,10.5973,10.6996,137700.0
2009-03-24 11:05:00,13.6,13.67,13.6,13.64,57100.0,10.6996,10.7547,10.6996,10.7311,57100.0
2009-03-24 11:10:00,13.64,13.75,13.6,13.74,144900.0,10.7311,10.8176,10.6996,10.8097,144900.0
2009-03-24 11:15:00,13.73,13.95,13.7,13.95,287100.0,10.8019,10.975,10.7783,10.975,287100.0
2009-03-24 11:20:00,13.95,14.19,13.94,14.17,340900.0,10.975,11.1638,10.9671,11.148,340900.0
2009-03-24 11:25:00,14.17,14.2,14.04,14.06,140500.0,11.148,11.1716,11.0458,11.0615,140500.0
2009-03-24 11:30:00,14.06,14.12,14.04,14.09,98000.0,11.0615,11.1087,11.0458,11.0851,98000.0
2009-03-24 11:35:00,14.09,14.27,14.09,14.26,166100.0,11.0851,11.2267,11.0851,11.2188,166100.0
2009-03-24 11:40:00,14.26,14.38,14.21,14.26,206000.0,11.2188,11.3133,11.1795,11.2188,206000.0
2009-03-24 11:45:00,14.27,14.27,14.15,14.23,123900.0,11.2267,11.2267,11.1323,11.1952,123900.0
2009-03-24 11:50:00,14.23,14.27,14.06,14.15,209700.0,11.1952,11.2267,11.0615,11.1323,209700.0
2009-03-24 11:55:00,14.14,14.15,14.05,14.09,117100.0,11.1244,11.1323,11.0536,11.0851,117100.0
2009-03-24 12:00:00,14.08,14.08,13.94,13.99,228000.0,11.0772,11.0772,10.9671,11.0064,228000.0
2009-03-24 12:05:00,13.99,14.06,13.94,13.96,104100.0,11.0064,11.0615,10.9671,10.9828,104100.0
2009-03-24 12:10:00,13.96,14.01,13.89,13.95,177300.0,10.9828,11.0222,10.9278,10.975,177300.0
2009-03-24 12:15:00,13.96,14.11,13.94,14.03,101300.0,10.9828,11.1008,10.9671,11.0379,101300.0
2009-03-24 12:20:00,14.04,14.04,14.0,14.04,98000.0,11.0458,11.0458,11.0143,11.0458,98000.0
2009-03-24 12:25:00,14.04,14.05,13.95,13.97,129100.0,11.0458,11.0536,10.975,10.9907,129100.0
2009-03-24 12:30:00,13.97,14.04,13.94,13.95,115000.0,10.9907,11.0458,10.9671,10.975,115000.0
2009-03-24 12:35:00,13.95,14.0,13.89,13.89,159400.0,10.975,11.0143,10.9278,10.9278,159400.0
2009-03-24 12:40:00,13.9,13.98,13.89,13.92,77700.0,10.9356,10.9986,10.9278,10.9514,77700.0
2009-03-24 12:45:00,13.93,14.12,13.92,14.11,137400.0,10.9592,11.1087,10.9514,11.1008,137400.0
2009-03-24 12:50:00,14.12,14.21,14.07,14.18,154200.0,11.1087,11.1795,11.0694,11.1559,154200.0
2009-03-24 12:55:00,14.19,14.37,14.14,14.22,185400.0,11.1638,11.3054,11.1244,11.1874,185400.0
2009-03-24 13:00:00,14.23,14.25,14.12,14.12,103200.0,11.1952,11.211,11.1087,11.1087,103200.0
2009-03-24 13:05:00,14.12,14.25,14.1,14.2,205900.0,11.1087,11.211,11.093,11.1716,205900.0
2009-03-24 13:10:00,14.2,14.29,14.1,14.27,148000.0,11.1716,11.2424,11.093,11.2267,148000.0
2009-03-24 13:15:00,14.27,14.36,14.22,14.27,124900.0,11.2267,11.2975,11.1874,11.2267,124900.0
2009-03-24 13:20:00,14.28,14.41,14.27,14.38,137800.0,11.2346,11.3369,11.2267,11.3133,137800.0
2009-03-24 13:25:00,14.37,14.45,14.33,14.37,155200.0,11.3054,11.3683,11.2739,11.3054,155200.0
2009-03-24 13:30:00,14.37,14.4,14.1,14.12,191500.0,11.3054,11.329,11.093,11.1087,191500.0
2009-03-24 13:35:00,14.11,14.18,14.1,14.12,180900.0,11.1008,11.1559,11.093,11.1087,180900.0
2009-03-24 13:40:00,14.12,14.2,14.1,14.17,84400.0,11.1087,11.1716,11.093,11.148,84400.0
2009-03-24 13:45:00,14.17,14.25,14.1,14.11,118100.0,11.148,11.211,11.093,11.1008,118100.0
2009-03-24 13:50:00,14.12,14.15,14.05,14.05,207400.0,11.1087,11.1323,11.0536,11.0536,207400.0
2009-03-24 13:55:00,14.06,14.15,14.04,14.12,80500.0,11.0615,11.1323,11.0458,11.1087,80500.0
2009-03-24 14:00:00,14.12,14.15,14.04,14.11,72200.0,11.1087,11.1323,11.0458,11.1008,72200.0
2009-03-24 14:05:00,14.11,14.34,14.11,14.33,251300.0,11.1008,11.2818,11.1008,11.2739,251300.0
2009-03-24 14:10:00,14.33,14.35,14.2,14.24,166100.0,11.2739,11.2897,11.1716,11.2031,166100.0
2009-03-24 14:15:00,14.24,14.39,14.22,14.34,245500.0,11.2031,11.3211,11.1874,11.2818,245500.0
2009-03-24 14:20:00,14.35,14.43,14.26,14.26,198200.0,11.2897,11.3526,11.2188,11.2188,198200.0
2009-03-24 14:25:00,14.26,14.29,14.1,14.11,223200.0,11.2188,11.2424,11.093,11.1008,223200.0
2009-03-24 14:30:00,14.11,14.22,14.04,14.09,197300.0,11.1008,11.1874,11.0458,11.0851,197300.0
2009-03-24 14:35:00,14.08,14.15,14.04,14.09,164800.0,11.0772,11.1323,11.0458,11.0851,164800.0
2009-03-24 14:40:00,14.08,14.2,14.07,14.19,189400.0,11.0772,11.1716,11.0694,11.1638,189400.0
2009-03-24 14:45:00,14.18,14.18,14.07,14.12,129500.0,11.1559,11.1559,11.0694,11.1087,129500.0
2009-03-24 14:50:00,14.11,14.17,13.81,13.88,523800.0,11.1008,11.148,10.8648,10.9199,523800.0
2009-03-24 14:55:00,13.88,14.02,13.82,14.0,285600.0,10.9199,11.03,10.8727,11.0143,285600.0
2009-03-24 15:00:00,13.99,14.01,13.82,13.83,179400.0,11.0064,11.0222,10.8727,10.8806,179400.0
2009-03-24 15:05:00,13.82,13.82,13.52,13.65,293100.0,10.8727,10.8727,10.6367,10.7389,293100.0
2009-03-24 15:10:00,13.64,13.65,13.54,13.55,260600.0,10.7311,10.7389,10.6524,10.6603,260600.0
2009-03-24 15:15:00,13.55,13.84,13.55,13.66,196000.0,10.6603,10.8884,10.6603,10.7468,196000.0
2009-03-24 15:20:00,13.66,13.74,13.58,13.58,170700.0,10.7468,10.8097,10.6839,10.6839,170700.0
2009-03-24 15:25:00,13.58,13.64,13.51,13.6,160100.0,10.6839,10.7311,10.6288,10.6996,160100.0
2009-03-24 15:30:00,13.6,13.68,13.53,13.64,160200.0,10.6996,10.7625,10.6445,10.7311,160200.0
2009-03-24 15:35:00,13.65,13.79,13.63,13.69,218300.0,10.7389,10.8491,10.7232,10.7704,218300.0
2009-03-24 15:40:00,13.7,13.73,13.53,13.55,319600.0,10.7783,10.8019,10.6445,10.6603,319600.0
2009-03-24 15:45:00,13.56,13.6,13.39,13.41,442600.0,10.6681,10.6996,10.5344,10.5501,442600.0
2009-03-24 15:50:00,13.4,13.47,13.24,13.3,543500.0,10.5423,10.5973,10.4164,10.4636,543500.0
2009-03-24 15:55:00,13.3,13.33,13.19,13.21,805400.0,10.4636,10.4872,10.377,10.3928,805400.0
2009-03-25 09:30:00,13.97,14.25,13.72,13.85,265900.0,10.9907,11.211,10.794,10.8963,265900.0
2009-03-25 09:35:00,13.86,13.87,13.65,13.72,290600.0,10.9042,10.912,10.7389,10.794,290600.0
2009-03-25 09:40:00,13.73,14.04,13.68,13.99,282300.0,10.8019,11.0458,10.7625,11.0064,282300.0
2009-03-25 09:45:00,13.99,14.03,13.9,14.02,198400.0,11.0064,11.0379,10.9356,11.03,198400.0
2009-03-25 09:50:00,14.02,14.09,13.94,14.01,144300.0,11.03,11.0851,10.9671,11.0222,144300.0
2009-03-25 09:55:00,14.0,14.02,13.92,13.95,140100.0,11.0143,11.03,10.9514,10.975,140100.0
2009-03-25 10:00:00,13.96,14.17,13.92,14.15,445400.0,10.9828,11.148,10.9514,11.1323,445400.0
2009-03-25 10:05:00,14.15,14.33,14.14,14.33,343700.0,11.1323,11.2739,11.1244,11.2739,343700.0
2009-03-25 10:10:00,14.33,14.38,14.21,14.3,256000.0,11.2739,11.3133,11.1795,11.2503,256000.0
2009-03-25 10:15:00,14.29,14.34,14.22,14.25,128300.0,11.2424,11.2818,11.1874,11.211,128300.0
2009-03-25 10:20:00,14.26,14.28,14.05,14.14,135500.0,11.2188,11.2346,11.0536,11.1244,135500.0
2009-03-25 10:25:00,14.15,14.2,14.05,14.1,190800.0,11.1323,11.1716,11.0536,11.093,190800.0
2009-03-25 10:30:00,14.1,14.24,14.07,14.19,190900.0,11.093,11.2031,11.0694,11.1638,190900.0
2009-03-25 10:35:00,14.19,14.32,14.16,14.21,206900.0,11.1638,11.2661,11.1402,11.1795,206900.0
2009-03-25 10:40:00,14.22,14.25,14.06,14.12,133600.0,11.1874,11.211,11.0615,11.1087,133600.0
2009-03-25 10:45:00,14.12,14.14,13.95,14.04,155500.0,11.1087,11.1244,10.975,11.0458,155500.0
2009-03-25 10:50:00,14.04,14.07,13.95,13.98,125100.0,11.0458,11.0694,10.975,10.9986,125100.0
2009-03-25 10:55:00,13.98,14.01,13.85,13.87,145600.0,10.9986,11.0222,10.8963,10.912,145600.0
2009-03-25 11:00:00,13.86,13.91,13.85,13.9,108700.0,10.9042,10.9435,10.8963,10.9356,108700.0
2009-03-25 11:05:00,13.9,13.96,13.85,13.94,128700.0,10.9356,10.9828,10.8963,10.9671,128700.0
2009-03-25 11:10:00,13.93,13.96,13.78,13.81,138900.0,10.9592,10.9828,10.8412,10.8648,138900.0
2009-03-25 11:15:00,13.81,13.85,13.7,13.74,213200.0,10.8648,10.8963,10.7783,10.8097,213200.0
2009-03-25 11:20:00,13.75,13.76,13.6,13.69,189600.0,10.8176,10.8255,10.6996,10.7704,189600.0
2009-03-25 11:25:00,13.69,13.79,13.63,13.71,120900.0,10.7704,10.8491,10.7232,10.7861,120900.0
2009-03-25 11:30:00,13.71,13.74,13.56,13.58,166000.0,10.7861,10.8097,10.6681,10.6839,166000.0
2009-03-25 11:35:00,13.58,13.59,13.48,13.56,160200.0,10.6839,10.6917,10.6052,10.6681,160200.0
2009-03-25 11:40:00,13.55,13.63,13.48,13.62,124900.0,10.6603,10.7232,10.6052,10.7153,124900.0
2009-03-25 11:45:00,13.63,13.89,13.61,13.88,221000.0,10.7232,10.9278,10.7075,10.9199,221000.0
2009-03-25 11:50:00,13.87,14.0,13.84,13.96,144400.0,10.912,11.0143,10.8884,10.9828,144400.0
2009-03-25 11:55:00,13.96,14.04,13.9,13.93,137800.0,10.9828,11.0458,10.9356,10.9592,137800.0
2009-03-25 12:00:00,13.92,14.09,13.89,14.06,153300.0,10.9514,11.0851,10.9278,11.0615,153300.0
2009-03-25 12:05:00,14.06,14.18,14.04,14.11,168900.0,11.0615,11.1559,11.0458,11.1008,168900.0
2009-03-25 12:10:00,14.11,14.13,14.02,14.1,89100.0,11.1008,11.1166,11.03,11.093,89100.0
2009-03-25 12:15:00,14.09,14.1,13.96,14.0,121500.0,11.0851,11.093,10.9828,11.0143,121500.0
2009-03-25 12:20:00,14.01,14.05,13.87,13.88,156600.0,11.0222,11.0536,10.912,10.9199,156600.0
2009-03-25 12:25:00,13.87,14.07,13.87,14.04,96700.0,10.912,11.0694,10.912,11.0458,96700.0
2009-03-25 12:30:00,14.05,14.1,13.96,14.0,91300.0,11.0536,11.093,10.9828,11.0143,91300.0
2009-03-25 12:35:00,14.0,14.06,13.97,14.05,119000.0,11.0143,11.0615,10.9907,11.0536,119000.0
2009-03-25 12:40:00,14.05,14.09,13.99,14.0,89900.0,11.0536,11.0851,11.0064,11.0143,89900.0
2009-03-25 12:45:00,14.0,14.05,13.96,13.96,127700.0,11.0143,11.0536,10.9828,10.9828,127700.0
2009-03-25 12:50:00,13.95,13.95,13.86,13.91,139600.0,10.975,10.975,10.9042,10.9435,139600.0
2009-03-25 12:55:00,13.9,13.99,13.9,13.95,58700.0,10.9356,11.0064,10.9356,10.975,58700.0
2009-03-25 13:00:00,13.95,14.01,13.93,13.94,138300.0,10.975,11.0222,10.9592,10.9671,138300.0
2009-03-25 13:05:00,13.94,13.95,13.87,13.89,88200.0,10.9671,10.975,10.912,10.9278,88200.0
2009-03-25 13:10:00,13.89,13.93,13.83,13.85,136200.0,10.9278,10.9592,10.8806,10.8963,136200.0
2009-03-25 13:15:00,13.85,13.88,13.67,13.73,269800.0,10.8963,10.9199,10.7547,10.8019,269800.0
2009-03-25 13:20:00,13.73,13.8,13.65,13.76,139300.0,10.8019,10.8569,10.7389,10.8255,139300.0
2009-03-25 13:25:00,13.76,13.79,13.65,13.67,192700.0,10.8255,10.8491,10.7389,10.7547,192700.0
2009-03-25 13:30:00,13.66,13.7,13.64,13.64,184500.0,10.7468,10.7783,10.7311,10.7311,184500.0
2009-03-25 13:35:00,13.63,13.7,13.57,13.58,280300.0,10.7232,10.7783,10.676,10.6839,280300.0
2009-03-25 13:40:00,13.57,13.61,13.46,13.59,276700.0,10.676,10.7075,10.5895,10.6917,276700.0
2009-03-25 13:45:00,13.59,13.75,13.57,13.74,338400.0,10.6917,10.8176,10.676,10.8097,338400.0
2009-03-25 13:50:00,13.73,13.94,13.69,13.83,223500.0,10.8019,10.9671,10.7704,10.8806,223500.0
2009-03-25 13:55:00,13.81,13.89,13.69,13.71,162200.0,10.8648,10.9278,10.7704,10.7861,162200.0
2009-03-25 14:00:00,13.72,13.73,13.47,13.52,363600.0,10.794,10.8019,10.5973,10.6367,363600.0
2009-03-25 14:05:00,13.52,13.57,13.42,13.53,307500.0,10.6367,10.676,10.558,10.6445,307500.0
2009-03-25 14:10:00,13.53,13.75,13.49,13.7,313800.0,10.6445,10.8176,10.6131,10.7783,313800.0
2009-03-25 14:15:00,13.7,13.7,13.51,13.64,396600.0,10.7783,10.7783,10.6288,10.7311,396600.0
2009-03-25 14:20:00,13.64,13.72,13.56,13.65,236500.0,10.7311,10.794,10.6681,10.7389,236500.0
2009-03-25 14:25:00,13.65,13.71,13.58,13.6,350600.0,10.7389,10.7861,10.6839,10.6996,350600.0
2009-03-25 14:30:00,13.6,13.66,13.58,13.61,456200.0,10.6996,10.7468,10.6839,10.7075,456200.0
2009-03-25 14:35:00,13.6,13.63,13.51,13.53,337200.0,10.6996,10.7232,10.6288,10.6445,337200.0
2009-03-25 14:40:00,13.52,13.62,13.43,13.51,417500.0,10.6367,10.7153,10.5659,10.6288,417500.0
2009-03-25 14:45:00,13.5,13.51,13.35,13.5,405900.0,10.6209,10.6288,10.5029,10.6209,405900.0
2009-03-25 14:50:00,13.5,13.5,13.34,13.49,245400.0,10.6209,10.6209,10.4951,10.6131,245400.0
2009-03-25 14:55:00,13.49,13.5,13.36,13.36,218600.0,10.6131,10.6209,10.5108,10.5108,218600.0
2009-03-25 15:00:00,13.37,13.42,13.2,13.28,428400.0,10.5187,10.558,10.3849,10.4478,428400.0
2009-03-25 15:05:00,13.3,13.5,13.26,13.43,302800.0,10.4636,10.6209,10.4321,10.5659,302800.0
2009-03-25 15:10:00,13.44,13.68,13.42,13.6,366300.0,10.5737,10.7625,10.558,10.6996,366300.0
2009-03-25 15:15:00,13.59,13.69,13.54,13.68,259900.0,10.6917,10.7704,10.6524,10.7625,259900.0
2009-03-25 15:20:00,13.67,14.04,13.62,13.97,443900.0,10.7547,11.0458,10.7153,10.9907,443900.0
2009-03-25 15:25:00,13.96,14.12,13.85,14.08,281600.0,10.9828,11.1087,10.8963,11.0772,281600.0
2009-03-25 15:30:00,14.09,14.18,13.89,13.97,305700.0,11.0851,11.1559,10.9278,10.9907,305700.0
2009-03-25 15:35:00,13.97,14.03,13.86,13.94,256100.0,10.9907,11.0379,10.9042,10.9671,256100.0
2009-03-25 15:40:00,13.95,14.08,13.77,14.07,313400.0,10.975,11.0772,10.8333,11.0694,313400.0
2009-03-25 15:45:00,14.06,14.2,14.03,14.12,522900.0,11.0615,11.1716,11.0379,11.1087,522900.0
2009-03-25 15:50:00,14.12,14.3,14.04,14.3,455900.0,11.1087,11.2503,11.0458,11.2503,455900.0
2009-03-25 15:55:00,14.3,14.61,14.3,14.45,1012200.0,11.2503,11.4942,11.2503,11.3683,1012200.0
2009-03-26 09:30:00,14.75,14.75,13.84,13.85,344600.0,11.6043,11.6043,10.8884,10.8963,344600.0
2009-03-26 09:35:00,13.84,14.34,13.82,14.16,409600.0,10.8884,11.2818,10.8727,11.1402,409600.0
2009-03-26 09:40:00,14.17,14.41,14.09,14.31,327200.0,11.148,11.3369,11.0851,11.2582,327200.0
2009-03-26 09:45:00,14.31,14.34,13.82,13.82,429700.0,11.2582,11.2818,10.8727,10.8727,429700.0
2009-03-26 09:50:00,13.82,13.95,13.73,13.79,373100.0,10.8727,10.975,10.8019,10.8491,373100.0
2009-03-26 09:55:00,13.78,14.06,13.77,14.02,165900.0,10.8412,11.0615,10.8333,11.03,165900.0
2009-03-26 10:00:00,14.01,14.23,13.99,14.14,208200.0,11.0222,11.1952,11.0064,11.1244,208200.0
2009-03-26 10:05:00,14.15,14.39,14.15,14.16,225000.0,11.1323,11.3211,11.1323,11.1402,225000.0
2009-03-26 10:10:00,14.16,14.16,13.78,13.95,461100.0,11.1402,11.1402,10.8412,10.975,461100.0
2009-03-26 10:15:00,13.95,14.28,13.88,14.21,376800.0,10.975,11.2346,10.9199,11.1795,376800.0
2009-03-26 10:20:00,14.22,14.34,14.2,14.27,219500.0,11.1874,11.2818,11.1716,11.2267,219500.0
2009-03-26 10:25:00,14.29,14.32,14.1,14.11,359100.0,11.2424,11.2661,11.093,11.1008,359100.0
2009-03-26 10:30:00,14.11,14.33,14.04,14.33,350000.0,11.1008,11.2739,11.0458,11.2739,350000.0
2009-03-26 10:35:00,14.33,14.52,14.31,14.47,401300.0,11.2739,11.4234,11.2582,11.3841,401300.0
2009-03-26 10:40:00,14.47,14.54,14.35,14.46,222000.0,11.3841,11.4391,11.2897,11.3762,222000.0
2009-03-26 10:45:00,14.46,14.5,14.28,14.29,135800.0,11.3762,11.4077,11.2346,11.2424,135800.0
2009-03-26 10:50:00,14.28,14.29,14.1,14.12,226700.0,11.2346,11.2424,11.093,11.1087,226700.0
2009-03-26 10:55:00,14.12,14.37,14.11,14.37,258300.0,11.1087,11.3054,11.1008,11.3054,258300.0
2009-03-26 11:00:00,14.38,14.54,14.31,14.46,108000.0,11.3133,11.4391,11.2582,11.3762,108000.0
2009-03-26 11:05:00,14.46,14.5,14.35,14.45,145000.0,11.3762,11.4077,11.2897,11.3683,145000.0
2009-03-26 11:10:00,14.46,14.6,14.37,14.59,190500.0,11.3762,11.4863,11.3054,11.4785,190500.0
2009-03-26 11:15:00,14.59,14.71,14.43,14.53,316700.0,11.4785,11.5729,11.3526,11.4313,316700.0
2009-03-26 11:20:00,14.52,14.55,14.45,14.45,135700.0,11.4234,11.447,11.3683,11.3683,135700.0
2009-03-26 11:25:00,14.46,14.55,14.33,14.44,206600.0,11.3762,11.447,11.2739,11.3605,206600.0
2009-03-26 11:30:00,14.44,14.46,14.3,14.32,213100.0,11.3605,11.3762,11.2503,11.2661,213100.0
2009-03-26 11:35:00,14.32,14.45,14.32,14.39,196000.0,11.2661,11.3683,11.2661,11.3211,196000.0
2009-03-26 11:40:00,14.4,14.57,14.4,14.57,98000.0,11.329,11.4627,11.329,11.4627,98000.0
2009-03-26 11:45:00,14.57,14.64,14.43,14.47,221600.0,11.4627,11.5178,11.3526,11.3841,221600.0
2009-03-26 11:50:00,14.49,14.55,14.32,14.49,195300.0,11.3998,11.447,11.2661,11.3998,195300.0
2009-03-26 11:55:00,14.49,14.56,14.44,14.56,83600.0,11.3998,11.4549,11.3605,11.4549,83600.0
2009-03-26 12:00:00,14.56,14.69,14.51,14.68,168500.0,11.4549,11.5571,11.4155,11.5493,168500.0
2009-03-26 12:05:00,14.68,14.75,14.66,14.72,160900.0,11.5493,11.6043,11.5335,11.5807,160900.0
2009-03-26 12:10:00,14.72,14.75,14.62,14.71,116200.0,11.5807,11.6043,11.5021,11.5729,116200.0
2009-03-26 12:15:00,14.72,14.75,14.63,14.75,150700.0,11.5807,11.6043,11.5099,11.6043,150700.0
2009-03-26 12:20:00,14.75,14.92,14.68,14.88,282800.0,11.6043,11.7381,11.5493,11.7066,282800.0
2009-03-26 12:25:00,14.89,15.04,14.85,15.03,211300.0,11.7145,11.8325,11.683,11.8246,211300.0
2009-03-26 12:30:00,15.04,15.16,14.87,14.9,368900.0,11.8325,11.9269,11.6988,11.7224,368900.0
2009-03-26 12:35:00,14.9,15.1,14.81,14.99,230300.0,11.7224,11.8797,11.6516,11.7932,230300.0
2009-03-26 12:40:00,15.0,15.03,14.85,14.89,189700.0,11.801,11.8246,11.683,11.7145,189700.0
2009-03-26 12:45:00,14.89,14.94,14.82,14.88,169700.0,11.7145,11.7538,11.6594,11.7066,169700.0
2009-03-26 12:50:00,14.89,14.89,14.69,14.69,101100.0,11.7145,11.7145,11.5571,11.5571,101100.0
2009-03-26 12:55:00,14.69,14.75,14.56,14.59,362000.0,11.5571,11.6043,11.4549,11.4785,362000.0
2009-03-26 13:00:00,14.59,14.84,14.57,14.7,315800.0,11.4785,11.6752,11.4627,11.565,315800.0
2009-03-26 13:05:00,14.7,14.84,14.69,14.84,259500.0,11.565,11.6752,11.5571,11.6752,259500.0
2009-03-26 13:10:00,14.84,14.85,14.67,14.69,118000.0,11.6752,11.683,11.5414,11.5571,118000.0
2009-03-26 13:15:00,14.7,14.82,14.58,14.7,182900.0,11.565,11.6594,11.4706,11.565,182900.0
2009-03-26 13:20:00,14.71,14.92,14.7,14.9,264500.0,11.5729,11.7381,11.565,11.7224,264500.0
2009-03-26 13:25:00,14.89,14.99,14.8,14.82,125400.0,11.7145,11.7932,11.6437,11.6594,125400.0
2009-03-26 13:30:00,14.82,14.91,14.69,14.71,168400.0,11.6594,11.7302,11.5571,11.5729,168400.0
2009-03-26 13:35:00,14.7,14.71,14.45,14.57,231900.0,11.565,11.5729,11.3683,11.4627,231900.0
2009-03-26 13:40:00,14.57,14.65,14.4,14.56,185500.0,11.4627,11.5257,11.329,11.4549,185500.0
2009-03-26 13:45:00,14.56,14.6,14.49,14.55,80200.0,11.4549,11.4863,11.3998,11.447,80200.0
2009-03-26 13:50:00,14.56,14.7,14.55,14.58,116900.0,11.4549,11.565,11.447,11.4706,116900.0
2009-03-26 13:55:00,14.58,14.71,14.54,14.65,101100.0,11.4706,11.5729,11.4391,11.5257,101100.0
2009-03-26 14:00:00,14.65,14.85,14.65,14.84,113300.0,11.5257,11.683,11.5257,11.6752,113300.0
2009-03-26 14:05:00,14.84,14.89,14.75,14.78,136000.0,11.6752,11.7145,11.6043,11.6279,136000.0
2009-03-26 14:10:00,14.79,14.82,14.67,14.74,96200.0,11.6358,11.6594,11.5414,11.5965,96200.0
2009-03-26 14:15:00,14.73,14.74,14.53,14.6,186100.0,11.5886,11.5965,11.4313,11.4863,186100.0
2009-03-26 14:20:00,14.6,14.75,14.59,14.75,72200.0,11.4863,11.6043,11.4785,11.6043,72200.0
2009-03-26 14:25:00,14.75,14.78,14.5,14.57,138600.0,11.6043,11.6279,11.4077,11.4627,138600.0
2009-03-26 14:30:00,14.56,14.56,14.42,14.49,160500.0,11.4549,11.4549,11.3447,11.3998,160500.0
2009-03-26 14:35:00,14.49,14.6,14.42,14.53,142500.0,11.3998,11.4863,11.3447,11.4313,142500.0
2009-03-26 14:40:00,14.52,14.59,14.41,14.49,115800.0,11.4234,11.4785,11.3369,11.3998,115800.0
2009-03-26 14:45:00,14.49,14.59,14.46,14.53,110700.0,11.3998,11.4785,11.3762,11.4313,110700.0
2009-03-26 14:50:00,14.52,14.52,14.36,14.45,138700.0,11.4234,11.4234,11.2975,11.3683,138700.0
2009-03-26 14:55:00,14.44,14.47,14.25,14.26,209900.0,11.3605,11.3841,11.211,11.2188,209900.0
2009-03-26 15:00:00,14.26,14.44,14.24,14.44,159100.0,11.2188,11.3605,11.2031,11.3605,159100.0
2009-03-26 15:05:00,14.45,14.62,14.33,14.51,259500.0,11.3683,11.5021,11.2739,11.4155,259500.0
2009-03-26 15:10:00,14.51,14.62,14.51,14.56,138400.0,11.4155,11.5021,11.4155,11.4549,138400.0
2009-03-26 15:15:00,14.57,14.58,14.41,14.49,146400.0,11.4627,11.4706,11.3369,11.3998,146400.0
2009-03-26 15:20:00,14.48,14.77,14.45,14.68,133700.0,11.3919,11.6201,11.3683,11.5493,133700.0
2009-03-26 15:25:00,14.67,14.9,14.65,14.85,255800.0,11.5414,11.7224,11.5257,11.683,255800.0
2009-03-26 15:30:00,14.84,14.94,14.62,14.83,317500.0,11.6752,11.7538,11.5021,11.6673,317500.0
2009-03-26 15:35:00,14.83,14.86,14.71,14.76,221600.0,11.6673,11.6909,11.5729,11.6122,221600.0
2009-03-26 15:40:00,14.76,15.02,14.76,14.9,398700.0,11.6122,11.8168,11.6122,11.7224,398700.0
2009-03-26 15:45:00,14.89,14.95,14.77,14.78,300400.0,11.7145,11.7617,11.6201,11.6279,300400.0
2009-03-26 15:50:00,14.78,14.89,14.72,14.77,487400.0,11.6279,11.7145,11.5807,11.6201,487400.0
2009-03-26 15:55:00,14.77,14.9,14.75,14.81,431800.0,11.6201,11.7224,11.6043,11.6516,431800.0
2009-03-27 09:30:00,14.23,14.52,14.12,14.27,162200.0,11.1952,11.4234,11.1087,11.2267,162200.0
2009-03-27 09:35:00,14.27,14.44,14.13,14.16,212500.0,11.2267,11.3605,11.1166,11.1402,212500.0
2009-03-27 09:40:00,14.16,14.4,14.16,14.37,149700.0,11.1402,11.329,11.1402,11.3054,149700.0
2009-03-27 09:45:00,14.36,14.52,14.34,14.42,147900.0,11.2975,11.4234,11.2818,11.3447,147900.0
2009-03-27 09:50:00,14.42,14.56,14.28,14.56,143000.0,11.3447,11.4549,11.2346,11.4549,143000.0
2009-03-27 09:55:00,14.54,14.63,14.47,14.52,137100.0,11.4391,11.5099,11.3841,11.4234,137100.0
2009-03-27 10:00:00,14.53,14.58,14.4,14.47,108600.0,11.4313,11.4706,11.329,11.3841,108600.0
2009-03-27 10:05:00,14.46,14.52,14.31,14.32,156200.0,11.3762,11.4234,11.2582,11.2661,156200.0
2009-03-27 10:10:00,14.31,14.54,14.28,14.46,88300.0,11.2582,11.4391,11.2346,11.3762,88300.0
2009-03-27 10:15:00,14.46,14.47,14.3,14.34,63100.0,11.3762,11.3841,11.2503,11.2818,63100.0
2009-03-27 10:20:00,14.34,14.57,14.33,14.55,71900.0,11.2818,11.4627,11.2739,11.447,71900.0
2009-03-27 10:25:00,14.55,14.57,14.4,14.47,79000.0,11.447,11.4627,11.329,11.3841,79000.0
2009-03-27 10:30:00,14.48,14.5,14.36,14.5,87800.0,11.3919,11.4077,11.2975,11.4077,87800.0
2009-03-27 10:35:00,14.5,14.7,14.5,14.6,124900.0,11.4077,11.565,11.4077,11.4863,124900.0
2009-03-27 10:40:00,14.6,14.73,14.49,14.5,89200.0,11.4863,11.5886,11.3998,11.4077,89200.0
2009-03-27 10:45:00,14.5,14.55,14.46,14.47,131200.0,11.4077,11.447,11.3762,11.3841,131200.0
2009-03-27 10:50:00,14.47,14.82,14.47,14.79,199000.0,11.3841,11.6594,11.3841,11.6358,199000.0
2009-03-27 10:55:00,14.79,14.82,14.63,14.67,89300.0,11.6358,11.6594,11.5099,11.5414,89300.0
2009-03-27 11:00:00,14.67,14.75,14.63,14.71,108400.0,11.5414,11.6043,11.5099,11.5729,108400.0
2009-03-27 11:05:00,14.72,14.83,14.7,14.74,111000.0,11.5807,11.6673,11.565,11.5965,111000.0
2009-03-27 11:10:00,14.73,14.85,14.69,14.79,82200.0,11.5886,11.683,11.5571,11.6358,82200.0
2009-03-27 11:15:00,14.79,14.89,14.74,14.83,110300.0,11.6358,11.7145,11.5965,11.6673,110300.0
2009-03-27 11:20:00,14.81,14.93,14.8,14.91,118300.0,11.6516,11.746,11.6437,11.7302,118300.0
2009-03-27 11:25:00,14.91,15.0,14.77,14.78,119800.0,11.7302,11.801,11.6201,11.6279,119800.0
2009-03-27 11:30:00,14.78,14.8,14.71,14.8,142800.0,11.6279,11.6437,11.5729,11.6437,142800.0
2009-03-27 11:35:00,14.8,14.86,14.77,14.78,153500.0,11.6437,11.6909,11.6201,11.6279,153500.0
2009-03-27 11:40:00,14.78,14.8,14.72,14.72,91700.0,11.6279,11.6437,11.5807,11.5807,91700.0
2009-03-27 11:45:00,14.72,14.82,14.72,14.73,73300.0,11.5807,11.6594,11.5807,11.5886,73300.0
2009-03-27 11:50:00,14.73,14.78,14.72,14.73,81300.0,11.5886,11.6279,11.5807,11.5886,81300.0
2009-03-27 11:55:00,14.74,14.74,14.62,14.62,92500.0,11.5965,11.5965,11.5021,11.5021,92500.0
2009-03-27 12:00:00,14.62,14.76,14.61,14.76,175900.0,11.5021,11.6122,11.4942,11.6122,175900.0
2009-03-27 12:05:00,14.75,14.79,14.71,14.77,84500.0,11.6043,11.6358,11.5729,11.6201,84500.0
2009-03-27 12:10:00,14.77,14.79,14.67,14.71,173900.0,11.6201,11.6358,11.5414,11.5729,173900.0
2009-03-27 12:15:00,14.71,14.73,14.57,14.66,96800.0,11.5729,11.5886,11.4627,11.5335,96800.0
2009-03-27 12:20:00,14.66,14.66,14.5,14.52,51100.0,11.5335,11.5335,11.4077,11.4234,51100.0
2009-03-27 12:25:00,14.52,14.61,14.5,14.5,142000.0,11.4234,11.4942,11.4077,11.4077,142000.0
2009-03-27 12:30:00,14.49,14.55,14.48,14.55,137200.0,11.3998,11.447,11.3919,11.447,137200.0
2009-03-27 12:35:00,14.55,14.63,14.53,14.55,96400.0,11.447,11.5099,11.4313,11.447,96400.0
2009-03-27 12:40:00,14.55,14.66,14.53,14.63,79600.0,11.447,11.5335,11.4313,11.5099,79600.0
2009-03-27 12:45:00,14.63,14.72,14.62,14.69,103600.0,11.5099,11.5807,11.5021,11.5571,103600.0
2009-03-27 12:50:00,14.68,14.76,14.59,14.59,73800.0,11.5493,11.6122,11.4785,11.4785,73800.0
2009-03-27 12:55:00,14.6,14.61,14.51,14.59,111100.0,11.4863,11.4942,11.4155,11.4785,111100.0
2009-03-27 13:00:00,14.58,14.64,14.52,14.54,66000.0,11.4706,11.5178,11.4234,11.4391,66000.0
2009-03-27 13:05:00,14.54,14.58,14.5,14.54,62300.0,11.4391,11.4706,11.4077,11.4391,62300.0
2009-03-27 13:10:00,14.53,14.55,14.4,14.44,129200.0,11.4313,11.447,11.329,11.3605,129200.0
2009-03-27 13:15:00,14.44,14.54,14.42,14.47,109500.0,11.3605,11.4391,11.3447,11.3841,109500.0
2009-03-27 13:20:00,14.48,14.6,14.46,14.56,64900.0,11.3919,11.4863,11.3762,11.4549,64900.0
2009-03-27 13:25:00,14.56,14.63,14.56,14.6,68800.0,11.4549,11.5099,11.4549,11.4863,68800.0
2009-03-27 13:30:00,14.6,14.81,14.57,14.7,117600.0,11.4863,11.6516,11.4627,11.565,117600.0
2009-03-27 13:35:00,14.7,14.71,14.54,14.63,100700.0,11.565,11.5729,11.4391,11.5099,100700.0
2009-03-27 13:40:00,14.63,14.65,14.28,14.44,197400.0,11.5099,11.5257,11.2346,11.3605,197400.0
2009-03-27 13:45:00,14.44,14.44,14.31,14.4,158700.0,11.3605,11.3605,11.2582,11.329,158700.0
2009-03-27 13:50:00,14.39,14.39,14.14,14.2,252800.0,11.3211,11.3211,11.1244,11.1716,252800.0
2009-03-27 13:55:00,14.21,14.28,14.17,14.24,109100.0,11.1795,11.2346,11.148,11.2031,109100.0
2009-03-27 14:00:00,14.25,14.31,14.15,14.28,178600.0,11.211,11.2582,11.1323,11.2346,178600.0
2009-03-27 14:05:00,14.28,14.36,14.2,14.29,129600.0,11.2346,11.2975,11.1716,11.2424,129600.0
2009-03-27 14:10:00,14.28,14.39,14.23,14.33,76500.0,11.2346,11.3211,11.1952,11.2739,76500.0
2009-03-27 14:15:00,14.36,14.39,14.29,14.39,74800.0,11.2975,11.3211,11.2424,11.3211,74800.0
2009-03-27 14:20:00,14.4,14.52,14.34,14.44,94600.0,11.329,11.4234,11.2818,11.3605,94600.0
2009-03-27 14:25:00,14.43,14.52,14.4,14.4,40000.0,11.3526,11.4234,11.329,11.329,40000.0
2009-03-27 14:30:00,14.39,14.45,14.3,14.42,77000.0,11.3211,11.3683,11.2503,11.3447,77000.0
2009-03-27 14:35:00,14.39,14.45,14.3,14.33,98500.0,11.3211,11.3683,11.2503,11.2739,98500.0
2009-03-27 14:40:00,14.34,14.45,14.3,14.35,104100.0,11.2818,11.3683,11.2503,11.2897,104100.0
2009-03-27 14:45:00,14.35,14.4,14.3,14.32,117600.0,11.2897,11.329,11.2503,11.2661,117600.0
2009-03-27 14:50:00,14.31,14.4,14.3,14.39,82300.0,11.2582,11.329,11.2503,11.3211,82300.0
2009-03-27 14:55:00,14.39,14.5,14.32,14.47,94100.0,11.3211,11.4077,11.2661,11.3841,94100.0
2009-03-27 15:00:00,14.47,14.63,14.47,14.47,152700.0,11.3841,11.5099,11.3841,11.3841,152700.0
2009-03-27 15:05:00,14.47,14.59,14.46,14.51,85900.0,11.3841,11.4785,11.3762,11.4155,85900.0
2009-03-27 15:10:00,14.5,14.59,14.42,14.48,80800.0,11.4077,11.4785,11.3447,11.3919,80800.0
2009-03-27 15:15:00,14.47,14.59,14.42,14.51,184100.0,11.3841,11.4785,11.3447,11.4155,184100.0
2009-03-27 15:20:00,14.5,14.57,14.43,14.48,108700.0,11.4077,11.4627,11.3526,11.3919,108700.0
2009-03-27 15:25:00,14.49,14.51,14.32,14.37,129500.0,11.3998,11.4155,11.2661,11.3054,129500.0
2009-03-27 15:30:00,14.38,14.47,14.35,14.35,115900.0,11.3133,11.3841,11.2897,11.2897,115900.0
2009-03-27 15:35:00,14.35,14.38,14.25,14.25,229800.0,11.2897,11.3133,11.211,11.211,229800.0
2009-03-27 15:40:00,14.26,14.38,14.25,14.35,265000.0,11.2188,11.3133,11.211,11.2897,265000.0
2009-03-27 15:45:00,14.35,14.41,14.3,14.37,174300.0,11.2897,11.3369,11.2503,11.3054,174300.0
2009-03-27 15:50:00,14.37,14.44,14.3,14.31,174100.0,11.3054,11.3605,11.2503,11.2582,174100.0
2009-03-27 15:55:00,14.3,14.31,14.18,14.23,460900.0,11.2503,11.2582,11.1559,11.1952,460900.0
2009-03-30 09:30:00,13.69,13.69,13.12,13.3,345900.0,10.7704,10.7704,10.322,10.4636,345900.0
2009-03-30 09:35:00,13.29,13.35,13.09,13.1,262900.0,10.4557,10.5029,10.2984,10.3062,262900.0
2009-03-30 09:40:00,13.11,13.14,12.58,12.61,459700.0,10.3141,10.3377,9.8971,9.9207,459700.0
2009-03-30 09:45:00,12.61,12.78,12.51,12.51,445900.0,9.9207,10.0545,9.8421,9.8421,445900.0
2009-03-30 09:50:00,12.51,12.55,12.21,12.3,604500.0,9.8421,9.8735,9.606,9.6768,604500.0
2009-03-30 09:55:00,12.3,12.33,12.05,12.15,418700.0,9.6768,9.7004,9.4802,9.5588,418700.0
2009-03-30 10:00:00,12.15,12.15,11.92,12.03,421900.0,9.5588,9.5588,9.3779,9.4644,421900.0
2009-03-30 10:05:00,12.03,12.27,12.01,12.19,343300.0,9.4644,9.6532,9.4487,9.5903,343300.0
2009-03-30 10:10:00,12.19,12.33,12.12,12.21,306400.0,9.5903,9.7004,9.5352,9.606,306400.0
2009-03-30 10:15:00,12.21,12.22,11.98,12.1,293800.0,9.606,9.6139,9.4251,9.5195,293800.0
2009-03-30 10:20:00,12.11,12.17,12.0,12.14,216300.0,9.5274,9.5746,9.4408,9.551,216300.0
2009-03-30 10:25:00,12.14,12.2,12.0,12.08,267400.0,9.551,9.5982,9.4408,9.5038,267400.0
2009-03-30 10:30:00,12.08,12.09,11.87,12.0,390900.0,9.5038,9.5116,9.3385,9.4408,390900.0
2009-03-30 10:35:00,12.0,12.12,11.97,12.12,235600.0,9.4408,9.5352,9.4172,9.5352,235600.0
2009-03-30 10:40:00,12.12,12.15,11.99,11.99,209600.0,9.5352,9.5588,9.433,9.433,209600.0
2009-03-30 10:45:00,11.99,12.12,11.97,12.04,166600.0,9.433,9.5352,9.4172,9.4723,166600.0
2009-03-30 10:50:00,12.05,12.1,12.0,12.02,121300.0,9.4802,9.5195,9.4408,9.4566,121300.0
2009-03-30 10:55:00,12.02,12.08,11.98,12.03,116800.0,9.4566,9.5038,9.4251,9.4644,116800.0
2009-03-30 11:00:00,12.02,12.04,11.88,11.92,177600.0,9.4566,9.4723,9.3464,9.3779,177600.0
2009-03-30 11:05:00,11.93,12.04,11.87,11.97,219700.0,9.3858,9.4723,9.3385,9.4172,219700.0
2009-03-30 11:10:00,11.96,12.1,11.96,12.03,187500.0,9.4094,9.5195,9.4094,9.4644,187500.0
2009-03-30 11:15:00,12.03,12.1,12.02,12.06,139000.0,9.4644,9.5195,9.4566,9.488,139000.0
2009-03-30 11:20:00,12.06,12.12,11.9,11.96,186300.0,9.488,9.5352,9.3622,9.4094,186300.0
2009-03-30 11:25:00,11.95,11.98,11.73,11.73,317200.0,9.4015,9.4251,9.2284,9.2284,317200.0
2009-03-30 11:30:00,11.73,11.85,11.68,11.83,222300.0,9.2284,9.3228,9.1891,9.3071,222300.0
2009-03-30 11:35:00,11.83,11.88,11.77,11.84,110700.0,9.3071,9.3464,9.2599,9.3149,110700.0
2009-03-30 11:40:00,11.84,11.87,11.75,11.83,150600.0,9.3149,9.3385,9.2441,9.3071,150600.0
2009-03-30 11:45:00,11.83,11.85,11.72,11.75,120700.0,9.3071,9.3228,9.2205,9.2441,120700.0
2009-03-30 11:50:00,11.74,11.76,11.59,11.67,247300.0,9.2363,9.252,9.1183,9.1812,247300.0
2009-03-30 11:55:00,11.67,11.75,11.62,11.71,267800.0,9.1812,9.2441,9.1419,9.2127,267800.0
2009-03-30 12:00:00,11.72,11.73,11.6,11.67,168000.0,9.2205,9.2284,9.1261,9.1812,168000.0
2009-03-30 12:05:00,11.66,11.68,11.56,11.58,98300.0,9.1733,9.1891,9.0947,9.1104,98300.0
2009-03-30 12:10:00,11.59,11.67,11.58,11.61,76700.0,9.1183,9.1812,9.1104,9.134,76700.0
2009-03-30 12:15:00,11.6,11.67,11.57,11.66,171300.0,9.1261,9.1812,9.1025,9.1733,171300.0
2009-03-30 12:20:00,11.66,11.7,11.64,11.69,130800.0,9.1733,9.2048,9.1576,9.1969,130800.0
2009-03-30 12:25:00,11.69,11.69,11.65,11.68,85500.0,9.1969,9.1969,9.1655,9.1891,85500.0
2009-03-30 12:30:00,11.68,11.76,11.66,11.73,185700.0,9.1891,9.252,9.1733,9.2284,185700.0
2009-03-30 12:35:00,11.73,11.77,11.72,11.75,107100.0,9.2284,9.2599,9.2205,9.2441,107100.0
2009-03-30 12:40:00,11.75,11.76,11.71,11.76,145200.0,9.2441,9.252,9.2127,9.252,145200.0
2009-03-30 12:45:00,11.76,11.83,11.76,11.82,76700.0,9.252,9.3071,9.252,9.2992,76700.0
2009-03-30 12:50:00,11.83,11.85,11.75,11.8,174800.0,9.3071,9.3228,9.2441,9.2835,174800.0
2009-03-30 12:55:00,11.8,11.85,11.73,11.74,102900.0,9.2835,9.3228,9.2284,9.2363,102900.0
2009-03-30 13:00:00,11.75,11.82,11.72,11.74,98000.0,9.2441,9.2992,9.2205,9.2363,98000.0
2009-03-30 13:05:00,11.74,11.75,11.7,11.7,73900.0,9.2363,9.2441,9.2048,9.2048,73900.0
2009-03-30 13:10:00,11.7,11.75,11.67,11.74,117500.0,9.2048,9.2441,9.1812,9.2363,117500.0
2009-03-30 13:15:00,11.74,11.75,11.68,11.7,80000.0,9.2363,9.2441,9.1891,9.2048,80000.0
2009-03-30 13:20:00,11.7,11.75,11.69,11.71,47700.0,9.2048,9.2441,9.1969,9.2127,47700.0
2009-03-30 13:25:00,11.72,11.87,11.72,11.81,106200.0,9.2205,9.3385,9.2205,9.2913,106200.0
2009-03-30 13:30:00,11.81,11.84,11.8,11.8,49600.0,9.2913,9.3149,9.2835,9.2835,49600.0
2009-03-30 13:35:00,11.8,11.8,11.71,11.74,86100.0,9.2835,9.2835,9.2127,9.2363,86100.0
2009-03-30 13:40:00,11.74,11.76,11.67,11.68,69100.0,9.2363,9.252,9.1812,9.1891,69100.0
2009-03-30 13:45:00,11.67,11.68,11.59,11.64,232300.0,9.1812,9.1891,9.1183,9.1576,232300.0
2009-03-30 13:50:00,11.64,11.64,11.52,11.59,145900.0,9.1576,9.1576,9.0632,9.1183,145900.0
2009-03-30 13:55:00,11.58,11.59,11.44,11.48,227000.0,9.1104,9.1183,9.0003,9.0317,227000.0
2009-03-30 14:00:00,11.47,11.5,11.44,11.45,190500.0,9.0239,9.0475,9.0003,9.0081,190500.0
2009-03-30 14:05:00,11.44,11.49,11.38,11.41,219600.0,9.0003,9.0396,8.953,8.9767,219600.0
2009-03-30 14:10:00,11.4,11.52,11.4,11.46,253900.0,8.9688,9.0632,8.9688,9.016,253900.0
2009-03-30 14:15:00,11.47,11.47,11.4,11.44,142700.0,9.0239,9.0239,8.9688,9.0003,142700.0
2009-03-30 14:20:00,11.43,11.44,11.31,11.39,220000.0,8.9924,9.0003,8.898,8.9609,220000.0
2009-03-30 14:25:00,11.39,11.42,11.28,11.34,226100.0,8.9609,8.9845,8.8744,8.9216,226100.0
2009-03-30 14:30:00,11.34,11.4,11.27,11.35,180900.0,8.9216,8.9688,8.8665,8.9294,180900.0
2009-03-30 14:35:00,11.35,11.35,11.18,11.19,219800.0,8.9294,8.9294,8.7957,8.8036,219800.0
2009-03-30 14:40:00,11.18,11.31,11.18,11.22,387800.0,8.7957,8.898,8.7957,8.8272,387800.0
2009-03-30 14:45:00,11.22,11.35,11.22,11.35,247100.0,8.8272,8.9294,8.8272,8.9294,247100.0
2009-03-30 14:50:00,11.34,11.45,11.32,11.44,233700.0,8.9216,9.0081,8.9058,9.0003,233700.0
2009-03-30 14:55:00,11.45,11.55,11.44,11.45,620700.0,9.0081,9.0868,9.0003,9.0081,620700.0
2009-03-30 15:00:00,11.45,11.48,11.37,11.45,225200.0,9.0081,9.0317,8.9452,9.0081,225200.0
2009-03-30 15:05:00,11.44,11.52,11.35,11.49,232200.0,9.0003,9.0632,8.9294,9.0396,232200.0
2009-03-30 15:10:00,11.5,11.53,11.45,11.47,176900.0,9.0475,9.0711,9.0081,9.0239,176900.0
2009-03-30 15:15:00,11.47,11.62,11.4,11.46,302200.0,9.0239,9.1419,8.9688,9.016,302200.0
2009-03-30 15:20:00,11.46,11.63,11.44,11.54,344000.0,9.016,9.1497,9.0003,9.0789,344000.0
2009-03-30 15:25:00,11.53,11.6,11.44,11.47,361000.0,9.0711,9.1261,9.0003,9.0239,361000.0
2009-03-30 15:30:00,11.47,11.57,11.45,11.5,307400.0,9.0239,9.1025,9.0081,9.0475,307400.0
2009-03-30 15:35:00,11.51,11.53,11.31,11.31,411000.0,9.0553,9.0711,8.898,8.898,411000.0
2009-03-30 15:40:00,11.31,11.42,11.3,11.31,649900.0,8.898,8.9845,8.8901,8.898,649900.0
2009-03-30 15:45:00,11.32,11.33,11.14,11.17,527500.0,8.9058,8.9137,8.7642,8.7878,527500.0
2009-03-30 15:50:00,11.17,11.41,11.16,11.35,689200.0,8.7878,8.9767,8.78,8.9294,689200.0
2009-03-30 15:55:00,11.35,11.43,11.29,11.32,1008100.0,8.9294,8.9924,8.8822,8.9058,1008100.0
2009-03-31 09:30:00,11.75,11.88,11.4,11.54,362000.0,9.2441,9.3464,8.9688,9.0789,362000.0
2009-03-31 09:35:00,11.54,11.7,11.49,11.66,257400.0,9.0789,9.2048,9.0396,9.1733,257400.0
2009-03-31 09:40:00,11.66,11.67,11.36,11.49,474300.0,9.1733,9.1812,8.9373,9.0396,474300.0
2009-03-31 09:45:00,11.48,11.55,11.34,11.55,243300.0,9.0317,9.0868,8.9216,9.0868,243300.0
2009-03-31 09:50:00,11.55,11.56,11.28,11.3,314000.0,9.0868,9.0947,8.8744,8.8901,314000.0
2009-03-31 09:55:00,11.31,11.64,11.31,11.58,427600.0,8.898,9.1576,8.898,9.1104,427600.0
2009-03-31 10:00:00,11.58,12.37,11.58,12.37,1214700.0,9.1104,9.7319,9.1104,9.7319,1214700.0
2009-03-31 10:05:00,12.37,12.41,11.91,11.98,571900.0,9.7319,9.7634,9.37,9.4251,571900.0
2009-03-31 10:10:00,11.96,12.08,11.86,11.88,220300.0,9.4094,9.5038,9.3307,9.3464,220300.0
2009-03-31 10:15:00,11.88,11.94,11.81,11.93,276100.0,9.3464,9.3936,9.2913,9.3858,276100.0
2009-03-31 10:20:00,11.93,12.0,11.77,11.77,248800.0,9.3858,9.4408,9.2599,9.2599,248800.0
2009-03-31 10:25:00,11.77,11.91,11.75,11.89,192600.0,9.2599,9.37,9.2441,9.3543,192600.0
2009-03-31 10:30:00,11.89,11.97,11.82,11.87,124900.0,9.3543,9.4172,9.2992,9.3385,124900.0
2009-03-31 10:35:00,11.87,11.94,11.85,11.85,158100.0,9.3385,9.3936,9.3228,9.3228,158100.0
2009-03-31 10:40:00,11.85,11.96,11.82,11.95,108400.0,9.3228,9.4094,9.2992,9.4015,108400.0
2009-03-31 10:45:00,11.95,12.1,11.95,12.0,181900.0,9.4015,9.5195,9.4015,9.4408,181900.0
2009-03-31 10:50:00,12.0,12.05,11.92,11.95,177200.0,9.4408,9.4802,9.3779,9.4015,177200.0
2009-03-31 10:55:00,11.95,11.95,11.85,11.89,91300.0,9.4015,9.4015,9.3228,9.3543,91300.0
2009-03-31 11:00:00,11.89,12.01,11.89,11.99,156700.0,9.3543,9.4487,9.3543,9.433,156700.0
2009-03-31 11:05:00,11.99,12.11,11.95,12.11,128200.0,9.433,9.5274,9.4015,9.5274,128200.0
2009-03-31 11:10:00,12.11,12.11,12.02,12.09,100300.0,9.5274,9.5274,9.4566,9.5116,100300.0
2009-03-31 11:15:00,12.09,12.14,12.03,12.13,120300.0,9.5116,9.551,9.4644,9.5431,120300.0
2009-03-31 11:20:00,12.12,12.17,12.11,12.14,160000.0,9.5352,9.5746,9.5274,9.551,160000.0
2009-03-31 11:25:00,12.14,12.18,12.09,12.1,151500.0,9.551,9.5824,9.5116,9.5195,151500.0
2009-03-31 11:30:00,12.1,12.11,11.98,11.98,101300.0,9.5195,9.5274,9.4251,9.4251,101300.0
2009-03-31 11:35:00,11.98,12.0,11.92,11.95,99900.0,9.4251,9.4408,9.3779,9.4015,99900.0
2009-03-31 11:40:00,11.95,12.01,11.92,12.0,84300.0,9.4015,9.4487,9.3779,9.4408,84300.0
2009-03-31 11:45:00,12.01,12.06,11.99,12.03,68800.0,9.4487,9.488,9.433,9.4644,68800.0
2009-03-31 11:50:00,12.04,12.07,11.97,11.99,137000.0,9.4723,9.4959,9.4172,9.433,137000.0
2009-03-31 11:55:00,11.99,12.03,11.94,12.02,78000.0,9.433,9.4644,9.3936,9.4566,78000.0
2009-03-31 12:00:00,12.02,12.04,11.93,11.99,91200.0,9.4566,9.4723,9.3858,9.433,91200.0
2009-03-31 12:05:00,12.0,12.06,11.99,12.0,96200.0,9.4408,9.488,9.433,9.4408,96200.0
2009-03-31 12:10:00,11.99,12.05,11.99,11.99,87200.0,9.433,9.4802,9.433,9.433,87200.0
2009-03-31 12:15:00,12.0,12.05,11.98,11.99,49600.0,9.4408,9.4802,9.4251,9.433,49600.0
2009-03-31 12:20:00,11.98,12.02,11.93,11.95,132400.0,9.4251,9.4566,9.3858,9.4015,132400.0
2009-03-31 12:25:00,11.94,12.01,11.94,11.99,140500.0,9.3936,9.4487,9.3936,9.433,140500.0
2009-03-31 12:30:00,11.99,12.01,11.92,11.94,120200.0,9.433,9.4487,9.3779,9.3936,120200.0
2009-03-31 12:35:00,11.94,12.0,11.92,11.97,55700.0,9.3936,9.4408,9.3779,9.4172,55700.0
2009-03-31 12:40:00,11.98,12.03,11.95,11.99,99400.0,9.4251,9.4644,9.4015,9.433,99400.0
2009-03-31 12:45:00,11.99,12.0,11.95,11.96,47200.0,9.433,9.4408,9.4015,9.4094,47200.0
2009-03-31 12:50:00,11.97,12.05,11.95,12.0,122700.0,9.4172,9.4802,9.4015,9.4408,122700.0
2009-03-31 12:55:00,12.0,12.04,11.99,12.01,109800.0,9.4408,9.4723,9.433,9.4487,109800.0
2009-03-31 13:00:00,12.02,12.1,12.01,12.08,113800.0,9.4566,9.5195,9.4487,9.5038,113800.0
2009-03-31 13:05:00,12.09,12.21,12.07,12.2,227900.0,9.5116,9.606,9.4959,9.5982,227900.0
2009-03-31 13:10:00,12.21,12.23,12.15,12.15,122600.0,9.606,9.6218,9.5588,9.5588,122600.0
2009-03-31 13:15:00,12.15,12.2,12.15,12.16,82400.0,9.5588,9.5982,9.5588,9.5667,82400.0
2009-03-31 13:20:00,12.17,12.23,12.16,12.21,82400.0,9.5746,9.6218,9.5667,9.606,82400.0
2009-03-31 13:25:00,12.21,12.21,12.13,12.21,81800.0,9.606,9.606,9.5431,9.606,81800.0
2009-03-31 13:30:00,12.21,12.26,12.2,12.25,127500.0,9.606,9.6454,9.5982,9.6375,127500.0
2009-03-31 13:35:00,12.25,12.31,12.17,12.29,112800.0,9.6375,9.6847,9.5746,9.669,112800.0
2009-03-31 13:40:00,12.29,12.38,12.28,12.38,77900.0,9.669,9.7398,9.6611,9.7398,77900.0
2009-03-31 13:45:00,12.38,12.4,12.35,12.38,142800.0,9.7398,9.7555,9.7162,9.7398,142800.0
2009-03-31 13:50:00,12.38,12.39,12.27,12.28,77800.0,9.7398,9.7477,9.6532,9.6611,77800.0
2009-03-31 13:55:00,12.28,12.38,12.28,12.34,76600.0,9.6611,9.7398,9.6611,9.7083,76600.0
2009-03-31 14:00:00,12.35,12.39,12.33,12.36,135600.0,9.7162,9.7477,9.7004,9.7241,135600.0
2009-03-31 14:05:00,12.35,12.45,12.33,12.39,208200.0,9.7162,9.7949,9.7004,9.7477,208200.0
2009-03-31 14:10:00,12.39,12.46,12.36,12.42,103400.0,9.7477,9.8027,9.7241,9.7713,103400.0
2009-03-31 14:15:00,12.42,12.57,12.41,12.52,173400.0,9.7713,9.8893,9.7634,9.8499,173400.0
2009-03-31 14:20:00,12.52,12.52,12.38,12.45,122400.0,9.8499,9.8499,9.7398,9.7949,122400.0
2009-03-31 14:25:00,12.44,12.45,12.38,12.42,110500.0,9.787,9.7949,9.7398,9.7713,110500.0
2009-03-31 14:30:00,12.42,12.54,12.42,12.48,109000.0,9.7713,9.8657,9.7713,9.8185,109000.0
2009-03-31 14:35:00,12.48,12.6,12.47,12.59,115000.0,9.8185,9.9129,9.8106,9.905,115000.0
2009-03-31 14:40:00,12.59,12.6,12.55,12.57,124800.0,9.905,9.9129,9.8735,9.8893,124800.0
2009-03-31 14:45:00,12.56,12.6,12.44,12.5,205700.0,9.8814,9.9129,9.787,9.8342,205700.0
2009-03-31 14:50:00,12.5,12.54,12.42,12.42,202400.0,9.8342,9.8657,9.7713,9.7713,202400.0
2009-03-31 14:55:00,12.42,12.47,12.36,12.36,116900.0,9.7713,9.8106,9.7241,9.7241,116900.0
2009-03-31 15:00:00,12.37,12.41,12.28,12.29,232800.0,9.7319,9.7634,9.6611,9.669,232800.0
2009-03-31 15:05:00,12.29,12.31,12.19,12.26,336600.0,9.669,9.6847,9.5903,9.6454,336600.0
2009-03-31 15:10:00,12.27,12.29,12.21,12.25,235500.0,9.6532,9.669,9.606,9.6375,235500.0
2009-03-31 15:15:00,12.25,12.38,12.24,12.35,246700.0,9.6375,9.7398,9.6296,9.7162,246700.0
2009-03-31 15:20:00,12.35,12.44,12.26,12.39,239700.0,9.7162,9.787,9.6454,9.7477,239700.0
2009-03-31 15:25:00,12.4,12.5,12.4,12.49,187800.0,9.7555,9.8342,9.7555,9.8263,187800.0
2009-03-31 15:30:00,12.49,12.49,12.26,12.27,280600.0,9.8263,9.8263,9.6454,9.6532,280600.0
2009-03-31 15:35:00,12.27,12.36,12.12,12.32,473600.0,9.6532,9.7241,9.5352,9.6926,473600.0
2009-03-31 15:40:00,12.31,12.41,12.21,12.22,483000.0,9.6847,9.7634,9.606,9.6139,483000.0
2009-03-31 15:45:00,12.22,12.26,12.13,12.14,753200.0,9.6139,9.6454,9.5431,9.551,753200.0
2009-03-31 15:50:00,12.14,12.32,12.13,12.25,677100.0,9.551,9.6926,9.5431,9.6375,677100.0
2009-03-31 15:55:00,12.25,12.33,12.15,12.21,863100.0,9.6375,9.7004,9.5588,9.606,863100.0
2009-04-01 09:30:00,11.56,11.94,11.56,11.72,184600.0,9.0947,9.3936,9.0947,9.2205,184600.0
2009-04-01 09:35:00,11.74,11.89,11.73,11.85,247500.0,9.2363,9.3543,9.2284,9.3228,247500.0
2009-04-01 09:40:00,11.85,11.89,11.74,11.77,189100.0,9.3228,9.3543,9.2363,9.2599,189100.0
2009-04-01 09:45:00,11.76,11.87,11.73,11.8,230100.0,9.252,9.3385,9.2284,9.2835,230100.0
2009-04-01 09:50:00,11.79,12.08,11.79,11.9,327400.0,9.2756,9.5038,9.2756,9.3622,327400.0
2009-04-01 09:55:00,11.9,12.2,11.82,12.14,366000.0,9.3622,9.5982,9.2992,9.551,366000.0
2009-04-01 10:00:00,12.14,12.52,12.13,12.47,545500.0,9.551,9.8499,9.5431,9.8106,545500.0
2009-04-01 10:05:00,12.47,12.6,12.24,12.39,374100.0,9.8106,9.9129,9.6296,9.7477,374100.0
2009-04-01 10:10:00,12.39,12.46,12.32,12.41,254700.0,9.7477,9.8027,9.6926,9.7634,254700.0
2009-04-01 10:15:00,12.43,12.55,12.38,12.51,318700.0,9.7791,9.8735,9.7398,9.8421,318700.0
2009-04-01 10:20:00,12.5,12.95,12.46,12.8,495800.0,9.8342,10.1882,9.8027,10.0702,495800.0
2009-04-01 10:25:00,12.8,12.8,12.56,12.62,288200.0,10.0702,10.0702,9.8814,9.9286,288200.0
2009-04-01 10:30:00,12.62,12.72,12.59,12.61,195400.0,9.9286,10.0073,9.905,9.9207,195400.0
2009-04-01 10:35:00,12.61,12.95,12.61,12.94,230000.0,9.9207,10.1882,9.9207,10.1804,230000.0
2009-04-01 10:40:00,12.94,13.08,12.85,12.88,279900.0,10.1804,10.2905,10.1096,10.1332,279900.0
2009-04-01 10:45:00,12.89,13.01,12.85,12.97,208700.0,10.141,10.2354,10.1096,10.204,208700.0
2009-04-01 10:50:00,12.97,12.99,12.88,12.97,161700.0,10.204,10.2197,10.1332,10.204,161700.0
2009-04-01 10:55:00,12.97,13.09,12.9,12.9,213000.0,10.204,10.2984,10.1489,10.1489,213000.0
2009-04-01 11:00:00,12.9,12.97,12.75,12.77,143300.0,10.1489,10.204,10.0309,10.0466,143300.0
2009-04-01 11:05:00,12.77,12.87,12.68,12.71,259100.0,10.0466,10.1253,9.9758,9.9994,259100.0
2009-04-01 11:10:00,12.71,12.78,12.6,12.61,274500.0,9.9994,10.0545,9.9129,9.9207,274500.0
2009-04-01 11:15:00,12.61,12.74,12.53,12.64,210400.0,9.9207,10.023,9.8578,9.9443,210400.0
2009-04-01 11:20:00,12.64,12.73,12.52,12.69,155700.0,9.9443,10.0151,9.8499,9.9837,155700.0
2009-04-01 11:25:00,12.67,12.72,12.58,12.66,113500.0,9.9679,10.0073,9.8971,9.9601,113500.0
2009-04-01 11:30:00,12.67,12.75,12.63,12.63,90800.0,9.9679,10.0309,9.9365,9.9365,90800.0
2009-04-01 11:35:00,12.63,12.78,12.61,12.78,74700.0,9.9365,10.0545,9.9207,10.0545,74700.0
2009-04-01 11:40:00,12.77,12.86,12.75,12.83,94300.0,10.0466,10.1174,10.0309,10.0938,94300.0
2009-04-01 11:45:00,12.82,12.86,12.71,12.72,73400.0,10.0859,10.1174,9.9994,10.0073,73400.0
2009-04-01 11:50:00,12.72,12.78,12.66,12.67,67600.0,10.0073,10.0545,9.9601,9.9679,67600.0
2009-04-01 11:55:00,12.67,12.84,12.65,12.72,139200.0,9.9679,10.1017,9.9522,10.0073,139200.0
2009-04-01 12:00:00,12.73,12.83,12.66,12.67,42500.0,10.0151,10.0938,9.9601,9.9679,42500.0
2009-04-01 12:05:00,12.67,12.81,12.67,12.74,68800.0,9.9679,10.0781,9.9679,10.023,68800.0
2009-04-01 12:10:00,12.73,12.8,12.73,12.78,65100.0,10.0151,10.0702,10.0151,10.0545,65100.0
2009-04-01 12:15:00,12.78,12.85,12.75,12.75,68700.0,10.0545,10.1096,10.0309,10.0309,68700.0
2009-04-01 12:20:00,12.74,12.79,12.7,12.79,45300.0,10.023,10.0623,9.9915,10.0623,45300.0
2009-04-01 12:25:00,12.8,12.83,12.71,12.83,110400.0,10.0702,10.0938,9.9994,10.0938,110400.0
2009-04-01 12:30:00,12.83,12.93,12.75,12.76,153700.0,10.0938,10.1725,10.0309,10.0387,153700.0
2009-04-01 12:35:00,12.77,12.77,12.66,12.74,96400.0,10.0466,10.0466,9.9601,10.023,96400.0
2009-04-01 12:40:00,12.73,12.76,12.7,12.7,60200.0,10.0151,10.0387,9.9915,9.9915,60200.0
2009-04-01 12:45:00,12.7,12.77,12.7,12.73,107200.0,9.9915,10.0466,9.9915,10.0151,107200.0
2009-04-01 12:50:00,12.73,12.73,12.65,12.69,111200.0,10.0151,10.0151,9.9522,9.9837,111200.0
2009-04-01 12:55:00,12.69,12.75,12.58,12.64,254600.0,9.9837,10.0309,9.8971,9.9443,254600.0
2009-04-01 13:00:00,12.64,12.7,12.59,12.67,141200.0,9.9443,9.9915,9.905,9.9679,141200.0
2009-04-01 13:05:00,12.67,12.67,12.52,12.55,140400.0,9.9679,9.9679,9.8499,9.8735,140400.0
2009-04-01 13:10:00,12.55,12.57,12.49,12.5,108300.0,9.8735,9.8893,9.8263,9.8342,108300.0
2009-04-01 13:15:00,12.5,12.58,12.5,12.52,79600.0,9.8342,9.8971,9.8342,9.8499,79600.0
2009-04-01 13:20:00,12.52,12.56,12.48,12.53,106300.0,9.8499,9.8814,9.8185,9.8578,106300.0
2009-04-01 13:25:00,12.52,12.62,12.51,12.58,67400.0,9.8499,9.9286,9.8421,9.8971,67400.0
2009-04-01 13:30:00,12.58,12.58,12.5,12.54,53100.0,9.8971,9.8971,9.8342,9.8657,53100.0
2009-04-01 13:35:00,12.53,12.68,12.53,12.65,73500.0,9.8578,9.9758,9.8578,9.9522,73500.0
2009-04-01 13:40:00,12.65,12.71,12.61,12.71,128800.0,9.9522,9.9994,9.9207,9.9994,128800.0
2009-04-01 13:45:00,12.71,12.71,12.57,12.62,115600.0,9.9994,9.9994,9.8893,9.9286,115600.0
2009-04-01 13:50:00,12.62,12.77,12.6,12.73,123100.0,9.9286,10.0466,9.9129,10.0151,123100.0
2009-04-01 13:55:00,12.73,12.73,12.62,12.71,169900.0,10.0151,10.0151,9.9286,9.9994,169900.0
2009-04-01 14:00:00,12.71,12.74,12.62,12.66,62600.0,9.9994,10.023,9.9286,9.9601,62600.0
2009-04-01 14:05:00,12.66,12.76,12.65,12.7,72100.0,9.9601,10.0387,9.9522,9.9915,72100.0
2009-04-01 14:10:00,12.7,12.72,12.65,12.66,60500.0,9.9915,10.0073,9.9522,9.9601,60500.0
2009-04-01 14:15:00,12.66,12.7,12.6,12.6,57400.0,9.9601,9.9915,9.9129,9.9129,57400.0
2009-04-01 14:20:00,12.61,12.63,12.56,12.56,56800.0,9.9207,9.9365,9.8814,9.8814,56800.0
2009-04-01 14:25:00,12.56,12.59,12.49,12.57,79700.0,9.8814,9.905,9.8263,9.8893,79700.0
2009-04-01 14:30:00,12.56,12.74,12.56,12.71,117800.0,9.8814,10.023,9.8814,9.9994,117800.0
2009-04-01 14:35:00,12.7,12.77,12.7,12.73,97800.0,9.9915,10.0466,9.9915,10.0151,97800.0
2009-04-01 14:40:00,12.73,12.74,12.63,12.63,132900.0,10.0151,10.023,9.9365,9.9365,132900.0
2009-04-01 14:45:00,12.63,12.68,12.63,12.67,106600.0,9.9365,9.9758,9.9365,9.9679,106600.0
2009-04-01 14:50:00,12.67,12.82,12.67,12.81,207600.0,9.9679,10.0859,9.9679,10.0781,207600.0
2009-04-01 14:55:00,12.82,12.82,12.72,12.76,73900.0,10.0859,10.0859,10.0073,10.0387,73900.0
2009-04-01 15:00:00,12.76,12.76,12.66,12.69,310700.0,10.0387,10.0387,9.9601,9.9837,310700.0
2009-04-01 15:05:00,12.7,12.78,12.66,12.69,144300.0,9.9915,10.0545,9.9601,9.9837,144300.0
2009-04-01 15:10:00,12.69,12.72,12.56,12.6,203200.0,9.9837,10.0073,9.8814,9.9129,203200.0
2009-04-01 15:15:00,12.59,12.74,12.56,12.69,171800.0,9.905,10.023,9.8814,9.9837,171800.0
2009-04-01 15:20:00,12.68,12.76,12.64,12.71,226200.0,9.9758,10.0387,9.9443,9.9994,226200.0
2009-04-01 15:25:00,12.7,12.82,12.69,12.81,223200.0,9.9915,10.0859,9.9837,10.0781,223200.0
2009-04-01 15:30:00,12.81,12.9,12.76,12.9,216600.0,10.0781,10.1489,10.0387,10.1489,216600.0
2009-04-01 15:35:00,12.9,13.0,12.87,12.95,258000.0,10.1489,10.2276,10.1253,10.1882,258000.0
2009-04-01 15:40:00,12.96,13.0,12.9,12.91,281700.0,10.1961,10.2276,10.1489,10.1568,281700.0
2009-04-01 15:45:00,12.91,13.07,12.91,13.05,361400.0,10.1568,10.2826,10.1568,10.2669,361400.0
2009-04-01 15:50:00,13.05,13.18,12.98,13.05,622800.0,10.2669,10.3692,10.2118,10.2669,622800.0
2009-04-01 15:55:00,13.05,13.06,12.86,12.92,571700.0,10.2669,10.2748,10.1174,10.1646,571700.0
2009-04-02 09:30:00,13.99,14.12,13.71,13.79,468400.0,11.0064,11.1087,10.7861,10.8491,468400.0
2009-04-02 09:35:00,13.78,13.85,13.56,13.59,400500.0,10.8412,10.8963,10.6681,10.6917,400500.0
2009-04-02 09:40:00,13.61,13.95,13.55,13.94,469500.0,10.7075,10.975,10.6603,10.9671,469500.0
2009-04-02 09:45:00,13.95,14.0,13.82,13.92,415200.0,10.975,11.0143,10.8727,10.9514,415200.0
2009-04-02 09:50:00,13.92,13.95,13.77,13.94,321000.0,10.9514,10.975,10.8333,10.9671,321000.0
2009-04-02 09:55:00,13.93,14.02,13.91,13.97,234000.0,10.9592,11.03,10.9435,10.9907,234000.0
2009-04-02 10:00:00,13.97,14.0,13.71,13.72,269800.0,10.9907,11.0143,10.7861,10.794,269800.0
2009-04-02 10:05:00,13.74,13.79,13.71,13.76,286100.0,10.8097,10.8491,10.7861,10.8255,286100.0
2009-04-02 10:10:00,13.76,13.8,13.66,13.72,205700.0,10.8255,10.8569,10.7468,10.794,205700.0
2009-04-02 10:15:00,13.72,13.81,13.69,13.74,173200.0,10.794,10.8648,10.7704,10.8097,173200.0
2009-04-02 10:20:00,13.74,13.76,13.61,13.69,189000.0,10.8097,10.8255,10.7075,10.7704,189000.0
2009-04-02 10:25:00,13.7,13.7,13.62,13.64,213000.0,10.7783,10.7783,10.7153,10.7311,213000.0
2009-04-02 10:30:00,13.63,13.75,13.62,13.72,212500.0,10.7232,10.8176,10.7153,10.794,212500.0
2009-04-02 10:35:00,13.72,13.76,13.61,13.66,194600.0,10.794,10.8255,10.7075,10.7468,194600.0
2009-04-02 10:40:00,13.66,13.84,13.57,13.81,190800.0,10.7468,10.8884,10.676,10.8648,190800.0
2009-04-02 10:45:00,13.81,13.92,13.74,13.82,176500.0,10.8648,10.9514,10.8097,10.8727,176500.0
2009-04-02 10:50:00,13.82,13.85,13.67,13.68,111800.0,10.8727,10.8963,10.7547,10.7625,111800.0
2009-04-02 10:55:00,13.67,13.84,13.65,13.79,111900.0,10.7547,10.8884,10.7389,10.8491,111900.0
2009-04-02 11:00:00,13.79,13.82,13.69,13.8,148000.0,10.8491,10.8727,10.7704,10.8569,148000.0
2009-04-02 11:05:00,13.79,13.81,13.6,13.68,151100.0,10.8491,10.8648,10.6996,10.7625,151100.0
2009-04-02 11:10:00,13.67,13.87,13.67,13.81,117400.0,10.7547,10.912,10.7547,10.8648,117400.0
2009-04-02 11:15:00,13.81,13.85,13.75,13.81,103300.0,10.8648,10.8963,10.8176,10.8648,103300.0
2009-04-02 11:20:00,13.81,13.82,13.75,13.77,72400.0,10.8648,10.8727,10.8176,10.8333,72400.0
2009-04-02 11:25:00,13.77,13.85,13.76,13.78,67200.0,10.8333,10.8963,10.8255,10.8412,67200.0
2009-04-02 11:30:00,13.78,13.79,13.7,13.7,94900.0,10.8412,10.8491,10.7783,10.7783,94900.0
2009-04-02 11:35:00,13.71,13.71,13.56,13.56,268400.0,10.7861,10.7861,10.6681,10.6681,268400.0
2009-04-02 11:40:00,13.56,13.56,13.32,13.32,385900.0,10.6681,10.6681,10.4793,10.4793,385900.0
2009-04-02 11:45:00,13.33,13.47,13.33,13.45,208700.0,10.4872,10.5973,10.4872,10.5816,208700.0
2009-04-02 11:50:00,13.44,13.45,13.33,13.38,117600.0,10.5737,10.5816,10.4872,10.5265,117600.0
2009-04-02 11:55:00,13.38,13.51,13.38,13.51,108800.0,10.5265,10.6288,10.5265,10.6288,108800.0
2009-04-02 12:00:00,13.51,13.52,13.37,13.41,119600.0,10.6288,10.6367,10.5187,10.5501,119600.0
2009-04-02 12:05:00,13.41,13.54,13.38,13.52,81900.0,10.5501,10.6524,10.5265,10.6367,81900.0
2009-04-02 12:10:00,13.52,13.68,13.52,13.68,145000.0,10.6367,10.7625,10.6367,10.7625,145000.0
2009-04-02 12:15:00,13.68,13.73,13.63,13.64,73300.0,10.7625,10.8019,10.7232,10.7311,73300.0
2009-04-02 12:20:00,13.63,13.66,13.52,13.53,102200.0,10.7232,10.7468,10.6367,10.6445,102200.0
2009-04-02 12:25:00,13.53,13.6,13.48,13.51,114100.0,10.6445,10.6996,10.6052,10.6288,114100.0
2009-04-02 12:30:00,13.5,13.56,13.45,13.52,118300.0,10.6209,10.6681,10.5816,10.6367,118300.0
2009-04-02 12:35:00,13.53,13.56,13.44,13.5,100400.0,10.6445,10.6681,10.5737,10.6209,100400.0
2009-04-02 12:40:00,13.49,13.55,13.49,13.54,70100.0,10.6131,10.6603,10.6131,10.6524,70100.0
2009-04-02 12:45:00,13.54,13.54,13.45,13.49,56100.0,10.6524,10.6524,10.5816,10.6131,56100.0
2009-04-02 12:50:00,13.49,13.56,13.45,13.51,76000.0,10.6131,10.6681,10.5816,10.6288,76000.0
2009-04-02 12:55:00,13.51,13.51,13.4,13.4,70100.0,10.6288,10.6288,10.5423,10.5423,70100.0
2009-04-02 13:00:00,13.4,13.45,13.4,13.44,43700.0,10.5423,10.5816,10.5423,10.5737,43700.0
2009-04-02 13:05:00,13.44,13.44,13.33,13.38,89500.0,10.5737,10.5737,10.4872,10.5265,89500.0
2009-04-02 13:10:00,13.37,13.37,13.27,13.32,178600.0,10.5187,10.5187,10.44,10.4793,178600.0
2009-04-02 13:15:00,13.33,13.33,13.29,13.3,57800.0,10.4872,10.4872,10.4557,10.4636,57800.0
2009-04-02 13:20:00,13.3,13.3,13.03,13.09,237000.0,10.4636,10.4636,10.2512,10.2984,237000.0
2009-04-02 13:25:00,13.09,13.18,13.03,13.06,169400.0,10.2984,10.3692,10.2512,10.2748,169400.0
2009-04-02 13:30:00,13.06,13.11,13.0,13.1,147900.0,10.2748,10.3141,10.2276,10.3062,147900.0
2009-04-02 13:35:00,13.11,13.11,12.94,12.94,305200.0,10.3141,10.3141,10.1804,10.1804,305200.0
2009-04-02 13:40:00,12.94,12.98,12.77,12.8,228300.0,10.1804,10.2118,10.0466,10.0702,228300.0
2009-04-02 13:45:00,12.8,12.85,12.69,12.73,456900.0,10.0702,10.1096,9.9837,10.0151,456900.0
2009-04-02 13:50:00,12.74,12.79,12.7,12.7,147600.0,10.023,10.0623,9.9915,9.9915,147600.0
2009-04-02 13:55:00,12.7,12.7,12.42,12.49,449300.0,9.9915,9.9915,9.7713,9.8263,449300.0
2009-04-02 14:00:00,12.49,12.55,12.48,12.5,441400.0,9.8263,9.8735,9.8185,9.8342,441400.0
2009-04-02 14:05:00,12.5,12.61,12.49,12.58,464000.0,9.8342,9.9207,9.8263,9.8971,464000.0
2009-04-02 14:10:00,12.58,12.66,12.55,12.61,150200.0,9.8971,9.9601,9.8735,9.9207,150200.0
2009-04-02 14:15:00,12.61,12.64,12.56,12.59,102400.0,9.9207,9.9443,9.8814,9.905,102400.0
2009-04-02 14:20:00,12.59,12.73,12.59,12.65,143200.0,9.905,10.0151,9.905,9.9522,143200.0
2009-04-02 14:25:00,12.65,12.91,12.65,12.86,250300.0,9.9522,10.1568,9.9522,10.1174,250300.0
2009-04-02 14:30:00,12.86,13.03,12.86,13.01,249100.0,10.1174,10.2512,10.1174,10.2354,249100.0
2009-04-02 14:35:00,13.01,13.11,12.98,13.01,267300.0,10.2354,10.3141,10.2118,10.2354,267300.0
2009-04-02 14:40:00,13.02,13.19,13.02,13.18,167200.0,10.2433,10.377,10.2433,10.3692,167200.0
2009-04-02 14:45:00,13.16,13.24,13.15,13.19,249000.0,10.3534,10.4164,10.3456,10.377,249000.0
2009-04-02 14:50:00,13.18,13.22,12.93,12.95,242500.0,10.3692,10.4006,10.1725,10.1882,242500.0
2009-04-02 14:55:00,12.94,13.17,12.93,13.16,203500.0,10.1804,10.3613,10.1725,10.3534,203500.0
2009-04-02 15:00:00,13.16,13.31,13.15,13.25,269900.0,10.3534,10.4714,10.3456,10.4242,269900.0
2009-04-02 15:05:00,13.25,13.25,13.04,13.15,290800.0,10.4242,10.4242,10.259,10.3456,290800.0
2009-04-02 15:10:00,13.15,13.24,13.1,13.18,224900.0,10.3456,10.4164,10.3062,10.3692,224900.0
2009-04-02 15:15:00,13.19,13.34,13.18,13.29,313900.0,10.377,10.4951,10.3692,10.4557,313900.0
2009-04-02 15:20:00,13.27,13.41,13.22,13.3,291200.0,10.44,10.5501,10.4006,10.4636,291200.0
2009-04-02 15:25:00,13.31,13.39,13.26,13.31,155800.0,10.4714,10.5344,10.4321,10.4714,155800.0
2009-04-02 15:30:00,13.32,13.4,13.3,13.36,202300.0,10.4793,10.5423,10.4636,10.5108,202300.0
2009-04-02 15:35:00,13.36,13.43,13.27,13.39,257800.0,10.5108,10.5659,10.44,10.5344,257800.0
2009-04-02 15:40:00,13.4,13.46,13.33,13.4,333300.0,10.5423,10.5895,10.4872,10.5423,333300.0
2009-04-02 15:45:00,13.4,13.41,13.23,13.33,308900.0,10.5423,10.5501,10.4085,10.4872,308900.0
2009-04-02 15:50:00,13.33,13.33,13.17,13.2,329200.0,10.4872,10.4872,10.3613,10.3849,329200.0
2009-04-02 15:55:00,13.19,13.2,13.01,13.12,791900.0,10.377,10.3849,10.2354,10.322,791900.0
2009-04-03 09:30:00,12.67,12.83,12.27,12.74,455200.0,9.9679,10.0938,9.6532,10.023,455200.0
2009-04-03 09:35:00,12.75,12.88,12.5,12.56,288300.0,10.0309,10.1332,9.8342,9.8814,288300.0
2009-04-03 09:40:00,12.55,12.59,12.38,12.58,282900.0,9.8735,9.905,9.7398,9.8971,282900.0
2009-04-03 09:45:00,12.58,12.6,12.4,12.52,317500.0,9.8971,9.9129,9.7555,9.8499,317500.0
2009-04-03 09:50:00,12.51,12.59,12.45,12.46,226500.0,9.8421,9.905,9.7949,9.8027,226500.0
2009-04-03 09:55:00,12.45,12.49,12.4,12.42,186500.0,9.7949,9.8263,9.7555,9.7713,186500.0
2009-04-03 10:00:00,12.42,12.44,12.32,12.37,431800.0,9.7713,9.787,9.6926,9.7319,431800.0
2009-04-03 10:05:00,12.36,12.4,12.25,12.38,269100.0,9.7241,9.7555,9.6375,9.7398,269100.0
2009-04-03 10:10:00,12.38,12.53,12.37,12.5,240200.0,9.7398,9.8578,9.7319,9.8342,240200.0
2009-04-03 10:15:00,12.5,12.56,12.44,12.45,117900.0,9.8342,9.8814,9.787,9.7949,117900.0
2009-04-03 10:20:00,12.45,12.5,12.37,12.46,82600.0,9.7949,9.8342,9.7319,9.8027,82600.0
2009-04-03 10:25:00,12.46,12.49,12.42,12.42,112400.0,9.8027,9.8263,9.7713,9.7713,112400.0
2009-04-03 10:30:00,12.42,12.46,12.36,12.37,178300.0,9.7713,9.8027,9.7241,9.7319,178300.0
2009-04-03 10:35:00,12.37,12.38,12.32,12.36,41900.0,9.7319,9.7398,9.6926,9.7241,41900.0
2009-04-03 10:40:00,12.37,12.4,12.34,12.37,118900.0,9.7319,9.7555,9.7083,9.7319,118900.0
2009-04-03 10:45:00,12.36,12.38,12.27,12.31,86500.0,9.7241,9.7398,9.6532,9.6847,86500.0
2009-04-03 10:50:00,12.32,12.41,12.3,12.4,84300.0,9.6926,9.7634,9.6768,9.7555,84300.0
2009-04-03 10:55:00,12.41,12.47,12.35,12.47,135100.0,9.7634,9.8106,9.7162,9.8106,135100.0
2009-04-03 11:00:00,12.46,12.56,12.44,12.52,166100.0,9.8027,9.8814,9.787,9.8499,166100.0
2009-04-03 11:05:00,12.52,12.55,12.48,12.55,92600.0,9.8499,9.8735,9.8185,9.8735,92600.0
2009-04-03 11:10:00,12.54,12.55,12.51,12.53,76000.0,9.8657,9.8735,9.8421,9.8578,76000.0
2009-04-03 11:15:00,12.53,12.54,12.49,12.52,99600.0,9.8578,9.8657,9.8263,9.8499,99600.0
2009-04-03 11:20:00,12.52,12.6,12.52,12.58,148500.0,9.8499,9.9129,9.8499,9.8971,148500.0
2009-04-03 11:25:00,12.58,12.69,12.57,12.69,174600.0,9.8971,9.9837,9.8893,9.9837,174600.0
2009-04-03 11:30:00,12.7,12.75,12.69,12.75,99000.0,9.9915,10.0309,9.9837,10.0309,99000.0
2009-04-03 11:35:00,12.75,12.81,12.74,12.77,251900.0,10.0309,10.0781,10.023,10.0466,251900.0
2009-04-03 11:40:00,12.76,12.86,12.75,12.86,187100.0,10.0387,10.1174,10.0309,10.1174,187100.0
2009-04-03 11:45:00,12.86,12.9,12.76,12.86,406400.0,10.1174,10.1489,10.0387,10.1174,406400.0
2009-04-03 11:50:00,12.86,12.93,12.82,12.84,327900.0,10.1174,10.1725,10.0859,10.1017,327900.0
2009-04-03 11:55:00,12.84,12.98,12.83,12.93,247200.0,10.1017,10.2118,10.0938,10.1725,247200.0
2009-04-03 12:00:00,12.94,13.04,12.9,13.01,203700.0,10.1804,10.259,10.1489,10.2354,203700.0
2009-04-03 12:05:00,13.02,13.06,12.94,13.0,217900.0,10.2433,10.2748,10.1804,10.2276,217900.0
2009-04-03 12:10:00,12.99,13.05,12.99,13.04,119900.0,10.2197,10.2669,10.2197,10.259,119900.0
2009-04-03 12:15:00,13.05,13.14,13.05,13.14,110400.0,10.2669,10.3377,10.2669,10.3377,110400.0
2009-04-03 12:20:00,13.14,13.17,13.04,13.1,150700.0,10.3377,10.3613,10.259,10.3062,150700.0
2009-04-03 12:25:00,13.1,13.11,13.05,13.08,118200.0,10.3062,10.3141,10.2669,10.2905,118200.0
2009-04-03 12:30:00,13.09,13.09,13.01,13.03,146600.0,10.2984,10.2984,10.2354,10.2512,146600.0
2009-04-03 12:35:00,13.03,13.1,13.03,13.05,71500.0,10.2512,10.3062,10.2512,10.2669,71500.0
2009-04-03 12:40:00,13.05,13.1,13.04,13.08,50100.0,10.2669,10.3062,10.259,10.2905,50100.0
2009-04-03 12:45:00,13.08,13.14,13.04,13.05,178400.0,10.2905,10.3377,10.259,10.2669,178400.0
2009-04-03 12:50:00,13.05,13.12,13.04,13.07,70900.0,10.2669,10.322,10.259,10.2826,70900.0
2009-04-03 12:55:00,13.07,13.12,13.06,13.11,78900.0,10.2826,10.322,10.2748,10.3141,78900.0
2009-04-03 13:00:00,13.12,13.26,13.11,13.25,97300.0,10.322,10.4321,10.3141,10.4242,97300.0
2009-04-03 13:05:00,13.25,13.31,13.14,13.17,177100.0,10.4242,10.4714,10.3377,10.3613,177100.0
2009-04-03 13:10:00,13.17,13.2,13.16,13.16,83000.0,10.3613,10.3849,10.3534,10.3534,83000.0
2009-04-03 13:15:00,13.16,13.23,13.15,13.23,89300.0,10.3534,10.4085,10.3456,10.4085,89300.0
2009-04-03 13:20:00,13.22,13.27,13.22,13.24,120800.0,10.4006,10.44,10.4006,10.4164,120800.0
2009-04-03 13:25:00,13.24,13.36,13.24,13.34,118300.0,10.4164,10.5108,10.4164,10.4951,118300.0
2009-04-03 13:30:00,13.34,13.43,13.33,13.41,154400.0,10.4951,10.5659,10.4872,10.5501,154400.0
2009-04-03 13:35:00,13.41,13.43,13.33,13.35,108300.0,10.5501,10.5659,10.4872,10.5029,108300.0
2009-04-03 13:40:00,13.35,13.35,13.29,13.34,117400.0,10.5029,10.5029,10.4557,10.4951,117400.0
2009-04-03 13:45:00,13.33,13.45,13.33,13.43,79000.0,10.4872,10.5816,10.4872,10.5659,79000.0
2009-04-03 13:50:00,13.43,13.53,13.38,13.53,157100.0,10.5659,10.6445,10.5265,10.6445,157100.0
2009-04-03 13:55:00,13.53,13.57,13.49,13.55,98100.0,10.6445,10.676,10.6131,10.6603,98100.0
2009-04-03 14:00:00,13.55,13.69,13.54,13.63,217900.0,10.6603,10.7704,10.6524,10.7232,217900.0
2009-04-03 14:05:00,13.63,13.68,13.6,13.67,149800.0,10.7232,10.7625,10.6996,10.7547,149800.0
2009-04-03 14:10:00,13.67,13.8,13.67,13.79,194200.0,10.7547,10.8569,10.7547,10.8491,194200.0
2009-04-03 14:15:00,13.79,13.8,13.72,13.77,438700.0,10.8491,10.8569,10.794,10.8333,438700.0
2009-04-03 14:20:00,13.79,13.8,13.71,13.72,242800.0,10.8491,10.8569,10.7861,10.794,242800.0
2009-04-03 14:25:00,13.72,13.83,13.72,13.83,161600.0,10.794,10.8806,10.794,10.8806,161600.0
2009-04-03 14:30:00,13.83,13.91,13.79,13.8,275800.0,10.8806,10.9435,10.8491,10.8569,275800.0
2009-04-03 14:35:00,13.79,13.92,13.75,13.76,261100.0,10.8491,10.9514,10.8176,10.8255,261100.0
2009-04-03 14:40:00,13.76,13.77,13.64,13.68,201600.0,10.8255,10.8333,10.7311,10.7625,201600.0
2009-04-03 14:45:00,13.67,13.75,13.51,13.53,230200.0,10.7547,10.8176,10.6288,10.6445,230200.0
2009-04-03 14:50:00,13.53,13.62,13.53,13.6,221600.0,10.6445,10.7153,10.6445,10.6996,221600.0
2009-04-03 14:55:00,13.6,13.68,13.59,13.65,238500.0,10.6996,10.7625,10.6917,10.7389,238500.0
2009-04-03 15:00:00,13.65,13.7,13.6,13.6,313900.0,10.7389,10.7783,10.6996,10.6996,313900.0
2009-04-03 15:05:00,13.6,13.6,13.46,13.52,301700.0,10.6996,10.6996,10.5895,10.6367,301700.0
2009-04-03 15:10:00,13.52,13.59,13.51,13.56,243600.0,10.6367,10.6917,10.6288,10.6681,243600.0
2009-04-03 15:15:00,13.56,13.59,13.5,13.59,228900.0,10.6681,10.6917,10.6209,10.6917,228900.0
2009-04-03 15:20:00,13.58,13.6,13.55,13.59,170900.0,10.6839,10.6996,10.6603,10.6917,170900.0
2009-04-03 15:25:00,13.6,13.61,13.48,13.5,226900.0,10.6996,10.7075,10.6052,10.6209,226900.0
2009-04-03 15:30:00,13.5,13.6,13.5,13.6,250700.0,10.6209,10.6996,10.6209,10.6996,250700.0
2009-04-03 15:35:00,13.6,13.6,13.53,13.56,184600.0,10.6996,10.6996,10.6445,10.6681,184600.0
2009-04-03 15:40:00,13.56,13.67,13.55,13.65,292500.0,10.6681,10.7547,10.6603,10.7389,292500.0
2009-04-03 15:45:00,13.64,13.7,13.64,13.66,411100.0,10.7311,10.7783,10.7311,10.7468,411100.0
2009-04-03 15:50:00,13.66,13.78,13.64,13.78,267800.0,10.7468,10.8412,10.7311,10.8412,267800.0
2009-04-03 15:55:00,13.77,13.95,13.77,13.93,884000.0,10.8333,10.975,10.8333,10.9592,884000.0
2009-04-06 09:30:00,13.23,13.61,12.76,12.96,474500.0,10.4085,10.7075,10.0387,10.1961,474500.0
2009-04-06 09:35:00,12.97,13.12,12.82,13.09,350800.0,10.204,10.322,10.0859,10.2984,350800.0
2009-04-06 09:40:00,13.1,13.43,13.04,13.36,286100.0,10.3062,10.5659,10.259,10.5108,286100.0
2009-04-06 09:45:00,13.35,13.37,13.04,13.09,174500.0,10.5029,10.5187,10.259,10.2984,174500.0
2009-04-06 09:50:00,13.07,13.2,13.06,13.13,157200.0,10.2826,10.3849,10.2748,10.3298,157200.0
2009-04-06 09:55:00,13.14,13.17,13.0,13.04,217700.0,10.3377,10.3613,10.2276,10.259,217700.0
2009-04-06 10:00:00,13.04,13.14,12.97,13.12,241600.0,10.259,10.3377,10.204,10.322,241600.0
2009-04-06 10:05:00,13.14,13.19,13.05,13.12,233100.0,10.3377,10.377,10.2669,10.322,233100.0
2009-04-06 10:10:00,13.12,13.12,12.99,13.06,194500.0,10.322,10.322,10.2197,10.2748,194500.0
2009-04-06 10:15:00,13.07,13.07,12.98,13.01,157400.0,10.2826,10.2826,10.2118,10.2354,157400.0
2009-04-06 10:20:00,13.01,13.01,12.89,12.93,174000.0,10.2354,10.2354,10.141,10.1725,174000.0
2009-04-06 10:25:00,12.92,13.05,12.9,12.91,183300.0,10.1646,10.2669,10.1489,10.1568,183300.0
2009-04-06 10:30:00,12.92,12.92,12.8,12.82,265700.0,10.1646,10.1646,10.0702,10.0859,265700.0
2009-04-06 10:35:00,12.83,12.94,12.79,12.92,144500.0,10.0938,10.1804,10.0623,10.1646,144500.0
2009-04-06 10:40:00,12.92,12.95,12.92,12.94,90600.0,10.1646,10.1882,10.1646,10.1804,90600.0
2009-04-06 10:45:00,12.94,13.19,12.93,13.17,417600.0,10.1804,10.377,10.1725,10.3613,417600.0
2009-04-06 10:50:00,13.18,13.35,13.18,13.26,273900.0,10.3692,10.5029,10.3692,10.4321,273900.0
2009-04-06 10:55:00,13.25,13.39,13.19,13.25,240500.0,10.4242,10.5344,10.377,10.4242,240500.0
2009-04-06 11:00:00,13.26,13.27,13.1,13.1,156400.0,10.4321,10.44,10.3062,10.3062,156400.0
2009-04-06 11:05:00,13.1,13.11,12.98,13.02,216700.0,10.3062,10.3141,10.2118,10.2433,216700.0
2009-04-06 11:10:00,13.03,13.1,13.02,13.07,129300.0,10.2512,10.3062,10.2433,10.2826,129300.0
2009-04-06 11:15:00,13.07,13.1,13.03,13.1,72000.0,10.2826,10.3062,10.2512,10.3062,72000.0
2009-04-06 11:20:00,13.1,13.1,12.99,13.02,57300.0,10.3062,10.3062,10.2197,10.2433,57300.0
2009-04-06 11:25:00,13.02,13.07,13.01,13.02,70300.0,10.2433,10.2826,10.2354,10.2433,70300.0
2009-04-06 11:30:00,13.02,13.02,12.97,12.97,104300.0,10.2433,10.2433,10.204,10.204,104300.0
2009-04-06 11:35:00,12.97,12.98,12.9,12.93,138800.0,10.204,10.2118,10.1489,10.1725,138800.0
2009-04-06 11:40:00,12.93,12.95,12.85,12.94,148400.0,10.1725,10.1882,10.1096,10.1804,148400.0
2009-04-06 11:45:00,12.94,12.94,12.88,12.91,60600.0,10.1804,10.1804,10.1332,10.1568,60600.0
2009-04-06 11:50:00,12.92,12.95,12.87,12.87,71200.0,10.1646,10.1882,10.1253,10.1253,71200.0
2009-04-06 11:55:00,12.87,12.91,12.82,12.9,92200.0,10.1253,10.1568,10.0859,10.1489,92200.0
2009-04-06 12:00:00,12.89,12.93,12.85,12.86,80200.0,10.141,10.1725,10.1096,10.1174,80200.0
2009-04-06 12:05:00,12.85,12.89,12.85,12.89,75000.0,10.1096,10.141,10.1096,10.141,75000.0
2009-04-06 12:10:00,12.89,12.9,12.84,12.84,108900.0,10.141,10.1489,10.1017,10.1017,108900.0
2009-04-06 12:15:00,12.84,12.85,12.77,12.78,103000.0,10.1017,10.1096,10.0466,10.0545,103000.0
2009-04-06 12:20:00,12.77,12.78,12.75,12.76,45400.0,10.0466,10.0545,10.0309,10.0387,45400.0
2009-04-06 12:25:00,12.77,12.8,12.75,12.79,70300.0,10.0466,10.0702,10.0309,10.0623,70300.0
2009-04-06 12:30:00,12.79,12.8,12.74,12.75,63700.0,10.0623,10.0702,10.023,10.0309,63700.0
2009-04-06 12:35:00,12.74,12.76,12.71,12.76,100900.0,10.023,10.0387,9.9994,10.0387,100900.0
2009-04-06 12:40:00,12.74,12.79,12.73,12.76,64500.0,10.023,10.0623,10.0151,10.0387,64500.0
2009-04-06 12:45:00,12.76,12.78,12.75,12.76,71200.0,10.0387,10.0545,10.0309,10.0387,71200.0
2009-04-06 12:50:00,12.77,12.77,12.74,12.76,120400.0,10.0466,10.0466,10.023,10.0387,120400.0
2009-04-06 12:55:00,12.76,12.81,12.74,12.81,107900.0,10.0387,10.0781,10.023,10.0781,107900.0
2009-04-06 13:00:00,12.81,12.85,12.78,12.78,98700.0,10.0781,10.1096,10.0545,10.0545,98700.0
2009-04-06 13:05:00,12.79,12.81,12.76,12.77,55700.0,10.0623,10.0781,10.0387,10.0466,55700.0
2009-04-06 13:10:00,12.76,12.83,12.76,12.8,82400.0,10.0387,10.0938,10.0387,10.0702,82400.0
2009-04-06 13:15:00,12.8,12.81,12.75,12.75,102600.0,10.0702,10.0781,10.0309,10.0309,102600.0
2009-04-06 13:20:00,12.76,12.82,12.73,12.81,78800.0,10.0387,10.0859,10.0151,10.0781,78800.0
2009-04-06 13:25:00,12.81,12.82,12.76,12.77,65700.0,10.0781,10.0859,10.0387,10.0466,65700.0
2009-04-06 13:30:00,12.77,12.78,12.71,12.73,110600.0,10.0466,10.0545,9.9994,10.0151,110600.0
2009-04-06 13:35:00,12.73,12.73,12.68,12.7,80100.0,10.0151,10.0151,9.9758,9.9915,80100.0
2009-04-06 13:40:00,12.71,12.71,12.7,12.7,80500.0,9.9994,9.9994,9.9915,9.9915,80500.0
2009-04-06 13:45:00,12.7,12.72,12.68,12.71,105200.0,9.9915,10.0073,9.9758,9.9994,105200.0
2009-04-06 13:50:00,12.7,12.76,12.7,12.75,253600.0,9.9915,10.0387,9.9915,10.0309,253600.0
2009-04-06 13:55:00,12.75,12.8,12.74,12.8,89700.0,10.0309,10.0702,10.023,10.0702,89700.0
2009-04-06 14:00:00,12.8,12.8,12.72,12.75,74000.0,10.0702,10.0702,10.0073,10.0309,74000.0
2009-04-06 14:05:00,12.75,12.83,12.75,12.77,151200.0,10.0309,10.0938,10.0309,10.0466,151200.0
2009-04-06 14:10:00,12.77,12.8,12.7,12.72,85500.0,10.0466,10.0702,9.9915,10.0073,85500.0
2009-04-06 14:15:00,12.72,12.72,12.64,12.7,121800.0,10.0073,10.0073,9.9443,9.9915,121800.0
2009-04-06 14:20:00,12.71,12.72,12.67,12.72,103000.0,9.9994,10.0073,9.9679,10.0073,103000.0
2009-04-06 14:25:00,12.72,12.73,12.69,12.71,62000.0,10.0073,10.0151,9.9837,9.9994,62000.0
2009-04-06 14:30:00,12.71,12.74,12.63,12.66,177100.0,9.9994,10.023,9.9365,9.9601,177100.0
2009-04-06 14:35:00,12.65,12.68,12.6,12.61,89900.0,9.9522,9.9758,9.9129,9.9207,89900.0
2009-04-06 14:40:00,12.61,12.66,12.56,12.66,160700.0,9.9207,9.9601,9.8814,9.9601,160700.0
2009-04-06 14:45:00,12.66,12.72,12.59,12.7,192400.0,9.9601,10.0073,9.905,9.9915,192400.0
2009-04-06 14:50:00,12.69,12.82,12.69,12.82,193400.0,9.9837,10.0859,9.9837,10.0859,193400.0
2009-04-06 14:55:00,12.82,12.87,12.79,12.81,344900.0,10.0859,10.1253,10.0623,10.0781,344900.0
2009-04-06 15:00:00,12.81,12.81,12.72,12.78,142000.0,10.0781,10.0781,10.0073,10.0545,142000.0
2009-04-06 15:05:00,12.79,12.83,12.7,12.73,132100.0,10.0623,10.0938,9.9915,10.0151,132100.0
2009-04-06 15:10:00,12.72,12.75,12.65,12.66,135100.0,10.0073,10.0309,9.9522,9.9601,135100.0
2009-04-06 15:15:00,12.65,12.85,12.64,12.84,377500.0,9.9522,10.1096,9.9443,10.1017,377500.0
2009-04-06 15:20:00,12.84,12.96,12.8,12.91,326600.0,10.1017,10.1961,10.0702,10.1568,326600.0
2009-04-06 15:25:00,12.91,12.98,12.86,12.9,270400.0,10.1568,10.2118,10.1174,10.1489,270400.0
2009-04-06 15:30:00,12.89,13.0,12.88,12.96,269200.0,10.141,10.2276,10.1332,10.1961,269200.0
2009-04-06 15:35:00,12.96,13.04,12.9,12.9,284700.0,10.1961,10.259,10.1489,10.1489,284700.0
2009-04-06 15:40:00,12.9,12.95,12.89,12.9,202700.0,10.1489,10.1882,10.141,10.1489,202700.0
2009-04-06 15:45:00,12.91,12.91,12.82,12.87,304000.0,10.1568,10.1568,10.0859,10.1253,304000.0
2009-04-06 15:50:00,12.87,13.02,12.87,12.98,361300.0,10.1253,10.2433,10.1253,10.2118,361300.0
2009-04-06 15:55:00,12.98,13.02,12.8,12.83,674400.0,10.2118,10.2433,10.0702,10.0938,674400.0
2009-04-07 09:30:00,12.33,12.67,12.28,12.54,175200.0,9.7004,9.9679,9.6611,9.8657,175200.0
2009-04-07 09:35:00,12.54,12.78,12.49,12.77,158800.0,9.8657,10.0545,9.8263,10.0466,158800.0
2009-04-07 09:40:00,12.75,12.77,12.57,12.64,167600.0,10.0309,10.0466,9.8893,9.9443,167600.0
2009-04-07 09:45:00,12.64,12.78,12.54,12.77,127500.0,9.9443,10.0545,9.8657,10.0466,127500.0
2009-04-07 09:50:00,12.77,12.89,12.67,12.84,298800.0,10.0466,10.141,9.9679,10.1017,298800.0
2009-04-07 09:55:00,12.84,13.1,12.83,13.05,343100.0,10.1017,10.3062,10.0938,10.2669,343100.0
2009-04-07 10:00:00,13.05,13.05,12.94,12.94,236700.0,10.2669,10.2669,10.1804,10.1804,236700.0
2009-04-07 10:05:00,12.94,13.01,12.9,13.0,153800.0,10.1804,10.2354,10.1489,10.2276,153800.0
2009-04-07 10:10:00,13.0,13.06,12.9,13.01,205600.0,10.2276,10.2748,10.1489,10.2354,205600.0
2009-04-07 10:15:00,13.01,13.15,12.99,13.14,225100.0,10.2354,10.3456,10.2197,10.3377,225100.0
2009-04-07 10:20:00,13.14,13.26,13.11,13.13,236100.0,10.3377,10.4321,10.3141,10.3298,236100.0
2009-04-07 10:25:00,13.13,13.23,13.11,13.23,125100.0,10.3298,10.4085,10.3141,10.4085,125100.0
2009-04-07 10:30:00,13.23,13.36,13.2,13.21,182300.0,10.4085,10.5108,10.3849,10.3928,182300.0
2009-04-07 10:35:00,13.21,13.25,13.18,13.2,149800.0,10.3928,10.4242,10.3692,10.3849,149800.0
2009-04-07 10:40:00,13.2,13.23,13.11,13.14,67700.0,10.3849,10.4085,10.3141,10.3377,67700.0
2009-04-07 10:45:00,13.13,13.21,13.13,13.21,87000.0,10.3298,10.3928,10.3298,10.3928,87000.0
2009-04-07 10:50:00,13.21,13.31,13.18,13.3,144800.0,10.3928,10.4714,10.3692,10.4636,144800.0
2009-04-07 10:55:00,13.3,13.32,13.21,13.23,90600.0,10.4636,10.4793,10.3928,10.4085,90600.0
2009-04-07 11:00:00,13.23,13.32,13.15,13.29,119500.0,10.4085,10.4793,10.3456,10.4557,119500.0
2009-04-07 11:05:00,13.29,13.3,13.18,13.22,78100.0,10.4557,10.4636,10.3692,10.4006,78100.0
2009-04-07 11:10:00,13.22,13.29,13.22,13.26,81500.0,10.4006,10.4557,10.4006,10.4321,81500.0
2009-04-07 11:15:00,13.27,13.39,13.23,13.38,144800.0,10.44,10.5344,10.4085,10.5265,144800.0
2009-04-07 11:20:00,13.38,13.56,13.37,13.46,294100.0,10.5265,10.6681,10.5187,10.5895,294100.0
2009-04-07 11:25:00,13.44,13.52,13.35,13.48,192500.0,10.5737,10.6367,10.5029,10.6052,192500.0
2009-04-07 11:30:00,13.47,13.51,13.42,13.45,124800.0,10.5973,10.6288,10.558,10.5816,124800.0
2009-04-07 11:35:00,13.45,13.48,13.32,13.33,147200.0,10.5816,10.6052,10.4793,10.4872,147200.0
2009-04-07 11:40:00,13.32,13.34,13.22,13.22,185100.0,10.4793,10.4951,10.4006,10.4006,185100.0
2009-04-07 11:45:00,13.22,13.27,13.18,13.25,134500.0,10.4006,10.44,10.3692,10.4242,134500.0
2009-04-07 11:50:00,13.24,13.25,13.16,13.24,93600.0,10.4164,10.4242,10.3534,10.4164,93600.0
2009-04-07 11:55:00,13.23,13.24,13.19,13.2,31700.0,10.4085,10.4164,10.377,10.3849,31700.0
2009-04-07 12:00:00,13.21,13.29,13.21,13.22,86100.0,10.3928,10.4557,10.3928,10.4006,86100.0
2009-04-07 12:05:00,13.23,13.31,13.21,13.27,115100.0,10.4085,10.4714,10.3928,10.44,115100.0
2009-04-07 12:10:00,13.28,13.42,13.26,13.35,160500.0,10.4478,10.558,10.4321,10.5029,160500.0
2009-04-07 12:15:00,13.35,13.38,13.26,13.27,66400.0,10.5029,10.5265,10.4321,10.44,66400.0
2009-04-07 12:20:00,13.26,13.31,13.26,13.28,73400.0,10.4321,10.4714,10.4321,10.4478,73400.0
2009-04-07 12:25:00,13.27,13.27,13.2,13.22,90600.0,10.44,10.44,10.3849,10.4006,90600.0
2009-04-07 12:30:00,13.23,13.27,13.23,13.27,55000.0,10.4085,10.44,10.4085,10.44,55000.0
2009-04-07 12:35:00,13.26,13.28,13.21,13.22,94800.0,10.4321,10.4478,10.3928,10.4006,94800.0
2009-04-07 12:40:00,13.22,13.22,13.17,13.17,55100.0,10.4006,10.4006,10.3613,10.3613,55100.0
2009-04-07 12:45:00,13.17,13.2,13.17,13.19,40000.0,10.3613,10.3849,10.3613,10.377,40000.0
2009-04-07 12:50:00,13.19,13.23,13.18,13.23,27900.0,10.377,10.4085,10.3692,10.4085,27900.0
2009-04-07 12:55:00,13.23,13.23,13.21,13.21,22100.0,10.4085,10.4085,10.3928,10.3928,22100.0
2009-04-07 13:00:00,13.22,13.26,13.17,13.18,81600.0,10.4006,10.4321,10.3613,10.3692,81600.0
2009-04-07 13:05:00,13.19,13.2,13.17,13.17,38400.0,10.377,10.3849,10.3613,10.3613,38400.0
2009-04-07 13:10:00,13.18,13.22,13.12,13.15,95800.0,10.3692,10.4006,10.322,10.3456,95800.0
2009-04-07 13:15:00,13.14,13.19,13.11,13.12,99800.0,10.3377,10.377,10.3141,10.322,99800.0
2009-04-07 13:20:00,13.12,13.16,13.07,13.14,87900.0,10.322,10.3534,10.2826,10.3377,87900.0
2009-04-07 13:25:00,13.15,13.16,13.07,13.08,32900.0,10.3456,10.3534,10.2826,10.2905,32900.0
2009-04-07 13:30:00,13.08,13.08,12.95,13.0,139900.0,10.2905,10.2905,10.1882,10.2276,139900.0
2009-04-07 13:35:00,13.0,13.0,12.91,12.96,66700.0,10.2276,10.2276,10.1568,10.1961,66700.0
2009-04-07 13:40:00,12.97,13.05,12.97,13.03,73700.0,10.204,10.2669,10.204,10.2512,73700.0
2009-04-07 13:45:00,13.03,13.04,13.01,13.01,37500.0,10.2512,10.259,10.2354,10.2354,37500.0
2009-04-07 13:50:00,13.01,13.02,12.96,13.0,148300.0,10.2354,10.2433,10.1961,10.2276,148300.0
2009-04-07 13:55:00,13.01,13.01,12.97,12.98,43900.0,10.2354,10.2354,10.204,10.2118,43900.0
2009-04-07 14:00:00,12.98,12.98,12.91,12.91,32300.0,10.2118,10.2118,10.1568,10.1568,32300.0
2009-04-07 14:05:00,12.91,12.93,12.85,12.92,145300.0,10.1568,10.1725,10.1096,10.1646,145300.0
2009-04-07 14:10:00,12.91,12.99,12.9,12.99,98500.0,10.1568,10.2197,10.1489,10.2197,98500.0
2009-04-07 14:15:00,12.98,13.0,12.95,12.99,398500.0,10.2118,10.2276,10.1882,10.2197,398500.0
2009-04-07 14:20:00,12.99,13.04,12.95,12.96,52600.0,10.2197,10.259,10.1882,10.1961,52600.0
2009-04-07 14:25:00,12.95,13.06,12.95,13.02,93900.0,10.1882,10.2748,10.1882,10.2433,93900.0
2009-04-07 14:30:00,13.02,13.04,12.98,13.02,96700.0,10.2433,10.259,10.2118,10.2433,96700.0
2009-04-07 14:35:00,13.03,13.05,12.98,12.99,68200.0,10.2512,10.2669,10.2118,10.2197,68200.0
2009-04-07 14:40:00,12.99,13.04,12.98,13.01,62200.0,10.2197,10.259,10.2118,10.2354,62200.0
2009-04-07 14:45:00,13.01,13.06,13.01,13.04,71100.0,10.2354,10.2748,10.2354,10.259,71100.0
2009-04-07 14:50:00,13.03,13.11,13.03,13.04,63200.0,10.2512,10.3141,10.2512,10.259,63200.0
2009-04-07 14:55:00,13.04,13.11,13.04,13.08,50600.0,10.259,10.3141,10.259,10.2905,50600.0
2009-04-07 15:00:00,13.07,13.07,12.93,12.96,180900.0,10.2826,10.2826,10.1725,10.1961,180900.0
2009-04-07 15:05:00,12.96,13.06,12.96,13.06,99400.0,10.1961,10.2748,10.1961,10.2748,99400.0
2009-04-07 15:10:00,13.05,13.17,13.05,13.13,231600.0,10.2669,10.3613,10.2669,10.3298,231600.0
2009-04-07 15:15:00,13.14,13.2,13.07,13.08,190800.0,10.3377,10.3849,10.2826,10.2905,190800.0
2009-04-07 15:20:00,13.08,13.09,13.0,13.05,133800.0,10.2905,10.2984,10.2276,10.2669,133800.0
2009-04-07 15:25:00,13.06,13.06,12.94,12.95,90600.0,10.2748,10.2748,10.1804,10.1882,90600.0
2009-04-07 15:30:00,12.95,13.06,12.93,13.06,135800.0,10.1882,10.2748,10.1725,10.2748,135800.0
2009-04-07 15:35:00,13.06,13.06,12.98,13.03,163700.0,10.2748,10.2748,10.2118,10.2512,163700.0
2009-04-07 15:40:00,13.02,13.1,12.95,12.96,204200.0,10.2433,10.3062,10.1882,10.1961,204200.0
2009-04-07 15:45:00,12.97,13.05,12.95,12.95,195800.0,10.204,10.2669,10.1882,10.1882,195800.0
2009-04-07 15:50:00,12.95,12.99,12.87,12.87,312500.0,10.1882,10.2197,10.1253,10.1253,312500.0
2009-04-07 15:55:00,12.87,12.87,12.74,12.74,631800.0,10.1253,10.1253,10.023,10.023,631800.0
2009-04-08 09:30:00,12.96,13.35,12.88,13.3,405700.0,10.1961,10.5029,10.1332,10.4636,405700.0
2009-04-08 09:35:00,13.31,13.31,12.99,13.02,264700.0,10.4714,10.4714,10.2197,10.2433,264700.0
2009-04-08 09:40:00,13.02,13.04,12.86,13.04,152300.0,10.2433,10.259,10.1174,10.259,152300.0
2009-04-08 09:45:00,13.04,13.13,13.03,13.13,128200.0,10.259,10.3298,10.2512,10.3298,128200.0
2009-04-08 09:50:00,13.12,13.16,12.96,13.06,83600.0,10.322,10.3534,10.1961,10.2748,83600.0
2009-04-08 09:55:00,13.05,13.12,13.04,13.12,76700.0,10.2669,10.322,10.259,10.322,76700.0
2009-04-08 10:00:00,13.12,13.14,13.04,13.07,92100.0,10.322,10.3377,10.259,10.2826,92100.0
2009-04-08 10:05:00,13.06,13.16,13.04,13.11,69900.0,10.2748,10.3534,10.259,10.3141,69900.0
2009-04-08 10:10:00,13.12,13.2,13.1,13.17,102500.0,10.322,10.3849,10.3062,10.3613,102500.0
2009-04-08 10:15:00,13.17,13.2,13.1,13.1,91000.0,10.3613,10.3849,10.3062,10.3062,91000.0
2009-04-08 10:20:00,13.11,13.18,13.1,13.14,100100.0,10.3141,10.3692,10.3062,10.3377,100100.0
2009-04-08 10:25:00,13.14,13.15,13.08,13.14,162900.0,10.3377,10.3456,10.2905,10.3377,162900.0
2009-04-08 10:30:00,13.13,13.18,13.1,13.16,102400.0,10.3298,10.3692,10.3062,10.3534,102400.0
2009-04-08 10:35:00,13.16,13.31,13.15,13.3,238700.0,10.3534,10.4714,10.3456,10.4636,238700.0
2009-04-08 10:40:00,13.3,13.42,13.3,13.41,181400.0,10.4636,10.558,10.4636,10.5501,181400.0
2009-04-08 10:45:00,13.42,13.51,13.41,13.46,462300.0,10.558,10.6288,10.5501,10.5895,462300.0
2009-04-08 10:50:00,13.46,13.53,13.41,13.5,184100.0,10.5895,10.6445,10.5501,10.6209,184100.0
2009-04-08 10:55:00,13.5,13.53,13.47,13.53,120100.0,10.6209,10.6445,10.5973,10.6445,120100.0
2009-04-08 11:00:00,13.53,13.65,13.53,13.57,189500.0,10.6445,10.7389,10.6445,10.676,189500.0
2009-04-08 11:05:00,13.58,13.65,13.5,13.61,151600.0,10.6839,10.7389,10.6209,10.7075,151600.0
2009-04-08 11:10:00,13.61,13.69,13.54,13.58,186700.0,10.7075,10.7704,10.6524,10.6839,186700.0
2009-04-08 11:15:00,13.59,13.66,13.52,13.52,182400.0,10.6917,10.7468,10.6367,10.6367,182400.0
2009-04-08 11:20:00,13.52,13.57,13.37,13.4,152400.0,10.6367,10.676,10.5187,10.5423,152400.0
2009-04-08 11:25:00,13.39,13.48,13.34,13.35,111100.0,10.5344,10.6052,10.4951,10.5029,111100.0
2009-04-08 11:30:00,13.34,13.46,13.31,13.39,170100.0,10.4951,10.5895,10.4714,10.5344,170100.0
2009-04-08 11:35:00,13.4,13.61,13.39,13.55,87700.0,10.5423,10.7075,10.5344,10.6603,87700.0
2009-04-08 11:40:00,13.55,13.6,13.5,13.58,78100.0,10.6603,10.6996,10.6209,10.6839,78100.0
2009-04-08 11:45:00,13.58,13.68,13.58,13.65,124600.0,10.6839,10.7625,10.6839,10.7389,124600.0
2009-04-08 11:50:00,13.64,13.68,13.61,13.67,168300.0,10.7311,10.7625,10.7075,10.7547,168300.0
2009-04-08 11:55:00,13.67,13.68,13.57,13.57,67200.0,10.7547,10.7625,10.676,10.676,67200.0
2009-04-08 12:00:00,13.58,13.61,13.54,13.56,88900.0,10.6839,10.7075,10.6524,10.6681,88900.0
2009-04-08 12:05:00,13.56,13.61,13.55,13.59,60100.0,10.6681,10.7075,10.6603,10.6917,60100.0
2009-04-08 12:10:00,13.59,13.63,13.54,13.54,127900.0,10.6917,10.7232,10.6524,10.6524,127900.0
2009-04-08 12:15:00,13.54,13.6,13.52,13.6,82700.0,10.6524,10.6996,10.6367,10.6996,82700.0
2009-04-08 12:20:00,13.6,13.64,13.57,13.63,109600.0,10.6996,10.7311,10.676,10.7232,109600.0
2009-04-08 12:25:00,13.63,13.66,13.6,13.61,113400.0,10.7232,10.7468,10.6996,10.7075,113400.0
2009-04-08 12:30:00,13.61,13.64,13.56,13.63,58600.0,10.7075,10.7311,10.6681,10.7232,58600.0
2009-04-08 12:35:00,13.64,13.65,13.57,13.62,79300.0,10.7311,10.7389,10.676,10.7153,79300.0
2009-04-08 12:40:00,13.63,13.75,13.63,13.71,138400.0,10.7232,10.8176,10.7232,10.7861,138400.0
2009-04-08 12:45:00,13.71,13.84,13.71,13.78,162900.0,10.7861,10.8884,10.7861,10.8412,162900.0
2009-04-08 12:50:00,13.78,13.85,13.74,13.84,177800.0,10.8412,10.8963,10.8097,10.8884,177800.0
2009-04-08 12:55:00,13.84,13.99,13.8,13.94,315500.0,10.8884,11.0064,10.8569,10.9671,315500.0
2009-04-08 13:00:00,13.94,13.94,13.86,13.86,161300.0,10.9671,10.9671,10.9042,10.9042,161300.0
2009-04-08 13:05:00,13.87,13.95,13.86,13.88,127700.0,10.912,10.975,10.9042,10.9199,127700.0
2009-04-08 13:10:00,13.88,13.93,13.87,13.89,89300.0,10.9199,10.9592,10.912,10.9278,89300.0
2009-04-08 13:15:00,13.89,13.95,13.85,13.86,116300.0,10.9278,10.975,10.8963,10.9042,116300.0
2009-04-08 13:20:00,13.85,13.9,13.84,13.85,85000.0,10.8963,10.9356,10.8884,10.8963,85000.0
2009-04-08 13:25:00,13.86,13.92,13.85,13.86,76100.0,10.9042,10.9514,10.8963,10.9042,76100.0
2009-04-08 13:30:00,13.87,13.93,13.86,13.87,79700.0,10.912,10.9592,10.9042,10.912,79700.0
2009-04-08 13:35:00,13.87,13.87,13.74,13.75,94300.0,10.912,10.912,10.8097,10.8176,94300.0
2009-04-08 13:40:00,13.75,13.82,13.74,13.76,178800.0,10.8176,10.8727,10.8097,10.8255,178800.0
2009-04-08 13:45:00,13.76,13.84,13.75,13.84,74000.0,10.8255,10.8884,10.8176,10.8884,74000.0
2009-04-08 13:50:00,13.84,13.91,13.84,13.85,95100.0,10.8884,10.9435,10.8884,10.8963,95100.0
2009-04-08 13:55:00,13.85,13.89,13.81,13.81,81200.0,10.8963,10.9278,10.8648,10.8648,81200.0
2009-04-08 14:00:00,13.82,13.86,13.7,13.8,168600.0,10.8727,10.9042,10.7783,10.8569,168600.0
2009-04-08 14:05:00,13.81,13.82,13.66,13.71,196100.0,10.8648,10.8727,10.7468,10.7861,196100.0
2009-04-08 14:10:00,13.71,13.8,13.67,13.78,105400.0,10.7861,10.8569,10.7547,10.8412,105400.0
2009-04-08 14:15:00,13.77,13.8,13.72,13.75,158400.0,10.8333,10.8569,10.794,10.8176,158400.0
2009-04-08 14:20:00,13.75,13.78,13.7,13.73,80900.0,10.8176,10.8412,10.7783,10.8019,80900.0
2009-04-08 14:25:00,13.73,13.75,13.7,13.73,81300.0,10.8019,10.8176,10.7783,10.8019,81300.0
2009-04-08 14:30:00,13.73,13.74,13.59,13.63,137400.0,10.8019,10.8097,10.6917,10.7232,137400.0
2009-04-08 14:35:00,13.63,13.74,13.63,13.72,147100.0,10.7232,10.8097,10.7232,10.794,147100.0
2009-04-08 14:40:00,13.71,13.76,13.68,13.75,140900.0,10.7861,10.8255,10.7625,10.8176,140900.0
2009-04-08 14:45:00,13.75,13.78,13.74,13.75,60600.0,10.8176,10.8412,10.8097,10.8176,60600.0
2009-04-08 14:50:00,13.74,13.76,13.67,13.67,87600.0,10.8097,10.8255,10.7547,10.7547,87600.0
2009-04-08 14:55:00,13.67,13.69,13.6,13.68,115500.0,10.7547,10.7704,10.6996,10.7625,115500.0
2009-04-08 15:00:00,13.68,13.69,13.56,13.56,98000.0,10.7625,10.7704,10.6681,10.6681,98000.0
2009-04-08 15:05:00,13.56,13.6,13.52,13.6,162100.0,10.6681,10.6996,10.6367,10.6996,162100.0
2009-04-08 15:10:00,13.6,13.6,13.53,13.53,220800.0,10.6996,10.6996,10.6445,10.6445,220800.0
2009-04-08 15:15:00,13.54,13.57,13.52,13.54,125500.0,10.6524,10.676,10.6367,10.6524,125500.0
2009-04-08 15:20:00,13.54,13.6,13.54,13.6,214700.0,10.6524,10.6996,10.6524,10.6996,214700.0
2009-04-08 15:25:00,13.6,13.63,13.56,13.56,202900.0,10.6996,10.7232,10.6681,10.6681,202900.0
2009-04-08 15:30:00,13.56,13.61,13.55,13.58,186600.0,10.6681,10.7075,10.6603,10.6839,186600.0
2009-04-08 15:35:00,13.59,13.67,13.56,13.67,142000.0,10.6917,10.7547,10.6681,10.7547,142000.0
2009-04-08 15:40:00,13.68,13.77,13.65,13.72,262000.0,10.7625,10.8333,10.7389,10.794,262000.0
2009-04-08 15:45:00,13.71,13.8,13.71,13.78,215600.0,10.7861,10.8569,10.7861,10.8412,215600.0
2009-04-08 15:50:00,13.77,13.8,13.73,13.78,228000.0,10.8333,10.8569,10.8019,10.8412,228000.0
2009-04-08 15:55:00,13.77,13.89,13.75,13.86,486700.0,10.8333,10.9278,10.8176,10.9042,486700.0
2009-04-09 09:30:00,15.21,15.57,15.15,15.43,505100.0,11.9662,12.2495,11.919,12.1393,505100.0
2009-04-09 09:35:00,15.43,15.47,15.06,15.22,537600.0,12.1393,12.1708,11.8482,11.9741,537600.0
2009-04-09 09:40:00,15.23,15.4,15.17,15.35,383400.0,11.982,12.1157,11.9348,12.0764,383400.0
2009-04-09 09:45:00,15.37,15.46,15.35,15.41,448700.0,12.0921,12.1629,12.0764,12.1236,448700.0
2009-04-09 09:50:00,15.41,15.73,15.4,15.65,455700.0,12.1236,12.3753,12.1157,12.3124,455700.0
2009-04-09 09:55:00,15.61,15.64,15.35,15.38,238200.0,12.2809,12.3045,12.0764,12.1,238200.0
2009-04-09 10:00:00,15.38,15.76,15.38,15.75,369800.0,12.1,12.399,12.1,12.3911,369800.0
2009-04-09 10:05:00,15.75,15.86,15.68,15.71,431200.0,12.3911,12.4776,12.336,12.3596,431200.0
2009-04-09 10:10:00,15.7,15.76,15.7,15.7,285000.0,12.3517,12.399,12.3517,12.3517,285000.0
2009-04-09 10:15:00,15.71,15.99,15.7,15.81,424000.0,12.3596,12.5799,12.3517,12.4383,424000.0
2009-04-09 10:20:00,15.82,15.93,15.79,15.9,199500.0,12.4462,12.5327,12.4226,12.5091,199500.0
2009-04-09 10:25:00,15.91,16.12,15.9,16.06,337300.0,12.517,12.6822,12.5091,12.635,337300.0
2009-04-09 10:30:00,16.05,16.08,15.93,15.94,175500.0,12.6271,12.6507,12.5327,12.5406,175500.0
2009-04-09 10:35:00,15.95,16.04,15.94,15.99,212900.0,12.5484,12.6192,12.5406,12.5799,212900.0
2009-04-09 10:40:00,15.99,16.0,15.86,15.87,282600.0,12.5799,12.5878,12.4776,12.4855,282600.0
2009-04-09 10:45:00,15.86,15.9,15.77,15.77,264100.0,12.4776,12.5091,12.4068,12.4068,264100.0
2009-04-09 10:50:00,15.77,15.77,15.65,15.73,192900.0,12.4068,12.4068,12.3124,12.3753,192900.0
2009-04-09 10:55:00,15.73,15.79,15.72,15.76,111300.0,12.3753,12.4226,12.3675,12.399,111300.0
2009-04-09 11:00:00,15.77,16.15,15.74,16.15,382100.0,12.4068,12.7058,12.3832,12.7058,382100.0
2009-04-09 11:05:00,16.14,16.21,15.99,16.02,176700.0,12.6979,12.753,12.5799,12.6035,176700.0
2009-04-09 11:10:00,16.02,16.05,15.92,15.95,137700.0,12.6035,12.6271,12.5248,12.5484,137700.0
2009-04-09 11:15:00,15.95,16.13,15.95,16.04,137700.0,12.5484,12.69,12.5484,12.6192,137700.0
2009-04-09 11:20:00,16.03,16.13,16.0,16.0,154900.0,12.6114,12.69,12.5878,12.5878,154900.0
2009-04-09 11:25:00,16.01,16.07,15.94,15.95,116000.0,12.5956,12.6428,12.5406,12.5484,116000.0
2009-04-09 11:30:00,15.95,16.0,15.92,15.96,128000.0,12.5484,12.5878,12.5248,12.5563,128000.0
2009-04-09 11:35:00,15.96,16.11,15.95,16.1,193500.0,12.5563,12.6743,12.5484,12.6664,193500.0
2009-04-09 11:40:00,16.09,16.1,15.96,15.98,140500.0,12.6586,12.6664,12.5563,12.572,140500.0
2009-04-09 11:45:00,15.98,16.0,15.87,15.89,455100.0,12.572,12.5878,12.4855,12.5012,455100.0
2009-04-09 11:50:00,15.88,15.89,15.79,15.85,196500.0,12.4934,12.5012,12.4226,12.4698,196500.0
2009-04-09 11:55:00,15.86,15.9,15.81,15.87,213200.0,12.4776,12.5091,12.4383,12.4855,213200.0
2009-04-09 12:00:00,15.86,15.91,15.81,15.89,194700.0,12.4776,12.517,12.4383,12.5012,194700.0
2009-04-09 12:05:00,15.89,16.03,15.87,16.0,262100.0,12.5012,12.6114,12.4855,12.5878,262100.0
2009-04-09 12:10:00,16.0,16.07,16.0,16.04,246500.0,12.5878,12.6428,12.5878,12.6192,246500.0
2009-04-09 12:15:00,16.04,16.17,16.0,16.16,330700.0,12.6192,12.7215,12.5878,12.7136,330700.0
2009-04-09 12:20:00,16.17,16.25,16.12,16.24,192700.0,12.7215,12.7845,12.6822,12.7766,192700.0
2009-04-09 12:25:00,16.24,16.25,16.17,16.19,152400.0,12.7766,12.7845,12.7215,12.7372,152400.0
2009-04-09 12:30:00,16.19,16.25,16.15,16.19,100600.0,12.7372,12.7845,12.7058,12.7372,100600.0
2009-04-09 12:35:00,16.2,16.29,16.13,16.24,280700.0,12.7451,12.8159,12.69,12.7766,280700.0
2009-04-09 12:40:00,16.24,16.25,16.15,16.24,158700.0,12.7766,12.7845,12.7058,12.7766,158700.0
2009-04-09 12:45:00,16.24,16.32,16.19,16.32,134200.0,12.7766,12.8395,12.7372,12.8395,134200.0
2009-04-09 12:50:00,16.31,16.48,16.3,16.45,295600.0,12.8317,12.9654,12.8238,12.9418,295600.0
2009-04-09 12:55:00,16.45,16.89,16.45,16.75,606900.0,12.9418,13.288,12.9418,13.1778,606900.0
2009-04-09 13:00:00,16.75,17.0,16.75,16.93,443100.0,13.1778,13.3745,13.1778,13.3194,443100.0
2009-04-09 13:05:00,16.93,17.41,16.93,17.41,579600.0,13.3194,13.6971,13.3194,13.6971,579600.0
2009-04-09 13:10:00,17.4,17.62,17.27,17.28,457000.0,13.6892,13.8623,13.5869,13.5948,457000.0
2009-04-09 13:15:00,17.28,17.47,17.27,17.34,442000.0,13.5948,13.7443,13.5869,13.642,442000.0
2009-04-09 13:20:00,17.34,17.46,17.32,17.36,326600.0,13.642,13.7364,13.6263,13.6577,326600.0
2009-04-09 13:25:00,17.35,17.37,17.29,17.33,207100.0,13.6499,13.6656,13.6027,13.6341,207100.0
2009-04-09 13:30:00,17.34,17.45,17.33,17.38,305500.0,13.642,13.7285,13.6341,13.6735,305500.0
2009-04-09 13:35:00,17.39,17.4,17.22,17.24,226100.0,13.6813,13.6892,13.5476,13.5633,226100.0
2009-04-09 13:40:00,17.23,17.25,17.18,17.18,168800.0,13.5555,13.5712,13.5161,13.5161,168800.0
2009-04-09 13:45:00,17.18,17.38,17.13,17.36,453700.0,13.5161,13.6735,13.4768,13.6577,453700.0
2009-04-09 13:50:00,17.37,17.38,17.19,17.19,205000.0,13.6656,13.6735,13.524,13.524,205000.0
2009-04-09 13:55:00,17.2,17.29,17.16,17.18,188400.0,13.5318,13.6027,13.5004,13.5161,188400.0
2009-04-09 14:00:00,17.17,17.18,17.05,17.09,266900.0,13.5082,13.5161,13.4138,13.4453,266900.0
2009-04-09 14:05:00,17.09,17.15,16.99,17.08,260700.0,13.4453,13.4925,13.3666,13.4374,260700.0
2009-04-09 14:10:00,17.08,17.18,17.06,17.11,263500.0,13.4374,13.5161,13.4217,13.461,263500.0
2009-04-09 14:15:00,17.11,17.14,16.99,17.02,383200.0,13.461,13.4846,13.3666,13.3902,383200.0
2009-04-09 14:20:00,17.02,17.04,16.96,17.03,332700.0,13.3902,13.406,13.343,13.3981,332700.0
2009-04-09 14:25:00,17.04,17.14,17.02,17.08,251700.0,13.406,13.4846,13.3902,13.4374,251700.0
2009-04-09 14:30:00,17.08,17.13,17.03,17.13,196200.0,13.4374,13.4768,13.3981,13.4768,196200.0
2009-04-09 14:35:00,17.13,17.45,17.13,17.44,524700.0,13.4768,13.7285,13.4768,13.7207,524700.0
2009-04-09 14:40:00,17.43,17.54,17.41,17.43,437100.0,13.7128,13.7993,13.6971,13.7128,437100.0
2009-04-09 14:45:00,17.43,17.73,17.43,17.72,388300.0,13.7128,13.9488,13.7128,13.941,388300.0
2009-04-09 14:50:00,17.71,17.73,17.51,17.51,223700.0,13.9331,13.9488,13.7757,13.7757,223700.0
2009-04-09 14:55:00,17.5,17.62,17.46,17.53,201100.0,13.7679,13.8623,13.7364,13.7915,201100.0
2009-04-09 15:00:00,17.52,17.66,17.52,17.66,188800.0,13.7836,13.8937,13.7836,13.8937,188800.0
2009-04-09 15:05:00,17.66,17.72,17.64,17.71,180200.0,13.8937,13.941,13.878,13.9331,180200.0
2009-04-09 15:10:00,17.72,17.76,17.61,17.66,354300.0,13.941,13.9724,13.8544,13.8937,354300.0
2009-04-09 15:15:00,17.66,17.77,17.64,17.76,422000.0,13.8937,13.9803,13.878,13.9724,422000.0
2009-04-09 15:20:00,17.77,17.86,17.61,17.64,360000.0,13.9803,14.0511,13.8544,13.878,360000.0
2009-04-09 15:25:00,17.64,17.72,17.63,17.67,312900.0,13.878,13.941,13.8701,13.9016,312900.0
2009-04-09 15:30:00,17.67,17.81,17.65,17.8,384600.0,13.9016,14.0118,13.8859,14.0039,384600.0
2009-04-09 15:35:00,17.81,18.02,17.8,17.99,580400.0,14.0118,14.177,14.0039,14.1534,580400.0
2009-04-09 15:40:00,17.99,18.18,17.98,18.18,633700.0,14.1534,14.3029,14.1455,14.3029,633700.0
2009-04-09 15:45:00,18.18,18.21,18.09,18.15,810100.0,14.3029,14.3265,14.232,14.2792,810100.0
2009-04-09 15:50:00,18.15,18.18,17.94,18.16,1210000.0,14.2792,14.3029,14.114,14.2871,1210000.0
2009-04-09 15:55:00,18.14,18.15,17.46,17.64,3078300.0,14.2714,14.2792,13.7364,13.878,3078300.0
2009-04-13 09:30:00,16.72,17.11,16.72,17.0,543000.0,13.1542,13.461,13.1542,13.3745,543000.0
2009-04-13 09:35:00,16.97,17.25,16.94,17.1,370400.0,13.3509,13.5712,13.3273,13.4532,370400.0
2009-04-13 09:40:00,17.11,17.15,17.03,17.14,198300.0,13.461,13.4925,13.3981,13.4846,198300.0
2009-04-13 09:45:00,17.14,17.43,17.06,17.38,540700.0,13.4846,13.7128,13.4217,13.6735,540700.0
2009-04-13 09:50:00,17.37,17.77,17.37,17.74,858400.0,13.6656,13.9803,13.6656,13.9567,858400.0
2009-04-13 09:55:00,17.73,17.9,17.67,17.86,394900.0,13.9488,14.0826,13.9016,14.0511,394900.0
2009-04-13 10:00:00,17.85,18.13,17.77,18.07,712200.0,14.0432,14.2635,13.9803,14.2163,712200.0
2009-04-13 10:05:00,18.07,18.38,18.01,18.34,663900.0,14.2163,14.4602,14.1691,14.4287,663900.0
2009-04-13 10:10:00,18.34,18.42,18.25,18.33,517400.0,14.4287,14.4917,14.3579,14.4209,517400.0
2009-04-13 10:15:00,18.32,18.5,18.24,18.39,697600.0,14.413,14.5546,14.3501,14.4681,697600.0
2009-04-13 10:20:00,18.39,18.77,18.38,18.64,532600.0,14.4681,14.767,14.4602,14.6647,532600.0
2009-04-13 10:25:00,18.64,18.68,18.45,18.46,329600.0,14.6647,14.6962,14.5153,14.5231,329600.0
2009-04-13 10:30:00,18.46,18.47,18.15,18.15,498600.0,14.5231,14.531,14.2792,14.2792,498600.0
2009-04-13 10:35:00,18.15,18.38,18.06,18.14,466600.0,14.2792,14.4602,14.2084,14.2714,466600.0
2009-04-13 10:40:00,18.14,18.23,18.06,18.16,251200.0,14.2714,14.3422,14.2084,14.2871,251200.0
2009-04-13 10:45:00,18.16,18.32,18.1,18.2,328900.0,14.2871,14.413,14.2399,14.3186,328900.0
2009-04-13 10:50:00,18.2,18.26,17.98,18.04,318500.0,14.3186,14.3658,14.1455,14.1927,318500.0
2009-04-13 10:55:00,18.04,18.26,18.04,18.2,198800.0,14.1927,14.3658,14.1927,14.3186,198800.0
2009-04-13 11:00:00,18.21,18.22,17.91,17.94,262000.0,14.3265,14.3343,14.0904,14.114,262000.0
2009-04-13 11:05:00,17.96,18.02,17.72,17.74,256300.0,14.1298,14.177,13.941,13.9567,256300.0
2009-04-13 11:10:00,17.73,17.96,17.72,17.93,235100.0,13.9488,14.1298,13.941,14.1062,235100.0
2009-04-13 11:15:00,17.94,18.08,17.88,18.0,213000.0,14.114,14.2242,14.0668,14.1612,213000.0
2009-04-13 11:20:00,18.0,18.0,17.93,17.99,135100.0,14.1612,14.1612,14.1062,14.1534,135100.0
2009-04-13 11:25:00,17.99,18.26,17.97,18.21,241000.0,14.1534,14.3658,14.1376,14.3265,241000.0
2009-04-13 11:30:00,18.22,18.22,18.08,18.09,133700.0,14.3343,14.3343,14.2242,14.232,133700.0
2009-04-13 11:35:00,18.09,18.09,17.96,18.03,138500.0,14.232,14.232,14.1298,14.1848,138500.0
2009-04-13 11:40:00,18.03,18.08,17.88,17.98,257000.0,14.1848,14.2242,14.0668,14.1455,257000.0
2009-04-13 11:45:00,17.98,18.03,17.88,17.92,99800.0,14.1455,14.1848,14.0668,14.0983,99800.0
2009-04-13 11:50:00,17.93,17.93,17.67,17.7,212100.0,14.1062,14.1062,13.9016,13.9252,212100.0
2009-04-13 11:55:00,17.7,17.96,17.69,17.94,322700.0,13.9252,14.1298,13.9174,14.114,322700.0
2009-04-13 12:00:00,17.94,18.08,17.91,18.07,225200.0,14.114,14.2242,14.0904,14.2163,225200.0
2009-04-13 12:05:00,18.07,18.17,18.04,18.07,200800.0,14.2163,14.295,14.1927,14.2163,200800.0
2009-04-13 12:10:00,18.07,18.16,18.01,18.1,179900.0,14.2163,14.2871,14.1691,14.2399,179900.0
2009-04-13 12:15:00,18.1,18.22,18.07,18.21,151000.0,14.2399,14.3343,14.2163,14.3265,151000.0
2009-04-13 12:20:00,18.21,18.3,18.17,18.27,222000.0,14.3265,14.3973,14.295,14.3737,222000.0
2009-04-13 12:25:00,18.27,18.3,18.19,18.23,86700.0,14.3737,14.3973,14.3107,14.3422,86700.0
2009-04-13 12:30:00,18.23,18.47,18.23,18.41,212500.0,14.3422,14.531,14.3422,14.4838,212500.0
2009-04-13 12:35:00,18.41,18.44,18.35,18.36,142700.0,14.4838,14.5074,14.4366,14.4445,142700.0
2009-04-13 12:40:00,18.35,18.41,18.33,18.39,96200.0,14.4366,14.4838,14.4209,14.4681,96200.0
2009-04-13 12:45:00,18.38,18.43,18.3,18.42,160100.0,14.4602,14.4995,14.3973,14.4917,160100.0
2009-04-13 12:50:00,18.42,18.46,18.36,18.39,139200.0,14.4917,14.5231,14.4445,14.4681,139200.0
2009-04-13 12:55:00,18.4,18.47,18.39,18.45,156300.0,14.4759,14.531,14.4681,14.5153,156300.0
2009-04-13 13:00:00,18.45,18.46,18.33,18.35,173000.0,14.5153,14.5231,14.4209,14.4366,173000.0
2009-04-13 13:05:00,18.35,18.36,18.23,18.24,164300.0,14.4366,14.4445,14.3422,14.3501,164300.0
2009-04-13 13:10:00,18.24,18.25,18.1,18.13,200200.0,14.3501,14.3579,14.2399,14.2635,200200.0
2009-04-13 13:15:00,18.13,18.18,18.03,18.18,191900.0,14.2635,14.3029,14.1848,14.3029,191900.0
2009-04-13 13:20:00,18.18,18.43,18.17,18.37,282100.0,14.3029,14.4995,14.295,14.4523,282100.0
2009-04-13 13:25:00,18.37,18.4,18.35,18.36,130600.0,14.4523,14.4759,14.4366,14.4445,130600.0
2009-04-13 13:30:00,18.36,18.78,18.36,18.78,268700.0,14.4445,14.7749,14.4445,14.7749,268700.0
2009-04-13 13:35:00,18.78,18.79,18.67,18.71,285300.0,14.7749,14.7828,14.6884,14.7198,285300.0
2009-04-13 13:40:00,18.71,18.83,18.71,18.81,329500.0,14.7198,14.8142,14.7198,14.7985,329500.0
2009-04-13 13:45:00,18.82,19.09,18.82,18.96,702700.0,14.8064,15.0188,14.8064,14.9165,702700.0
2009-04-13 13:50:00,18.96,18.96,18.87,18.88,233900.0,14.9165,14.9165,14.8457,14.8536,233900.0
2009-04-13 13:55:00,18.89,19.14,18.83,19.08,755900.0,14.8614,15.0581,14.8142,15.0109,755900.0
2009-04-13 14:00:00,19.09,19.42,19.09,19.21,605800.0,15.0188,15.2784,15.0188,15.1132,605800.0
2009-04-13 14:05:00,19.21,19.24,19.12,19.22,260100.0,15.1132,15.1368,15.0424,15.1211,260100.0
2009-04-13 14:10:00,19.22,19.23,18.75,18.91,357600.0,15.1211,15.1289,14.7513,14.8772,357600.0
2009-04-13 14:15:00,18.91,19.05,18.87,19.05,197900.0,14.8772,14.9873,14.8457,14.9873,197900.0
2009-04-13 14:20:00,19.05,19.07,18.92,18.98,169700.0,14.9873,15.003,14.885,14.9322,169700.0
2009-04-13 14:25:00,18.98,18.99,18.77,18.82,365700.0,14.9322,14.9401,14.767,14.8064,365700.0
2009-04-13 14:30:00,18.82,18.97,18.74,18.91,333300.0,14.8064,14.9244,14.7434,14.8772,333300.0
2009-04-13 14:35:00,18.91,19.0,18.76,18.82,208100.0,14.8772,14.948,14.7592,14.8064,208100.0
2009-04-13 14:40:00,18.82,18.98,18.75,18.84,165700.0,14.8064,14.9322,14.7513,14.8221,165700.0
2009-04-13 14:45:00,18.87,18.89,18.78,18.81,164600.0,14.8457,14.8614,14.7749,14.7985,164600.0
2009-04-13 14:50:00,18.81,18.84,18.73,18.8,169900.0,14.7985,14.8221,14.7356,14.7906,169900.0
2009-04-13 14:55:00,18.8,18.95,18.8,18.83,155900.0,14.7906,14.9086,14.7906,14.8142,155900.0
2009-04-13 15:00:00,18.83,19.0,18.73,18.97,323100.0,14.8142,14.948,14.7356,14.9244,323100.0
2009-04-13 15:05:00,18.97,19.11,18.89,18.97,208800.0,14.9244,15.0345,14.8614,14.9244,208800.0
2009-04-13 15:10:00,18.97,19.14,18.94,19.12,187500.0,14.9244,15.0581,14.9008,15.0424,187500.0
2009-04-13 15:15:00,19.11,19.35,19.07,19.22,324300.0,15.0345,15.2233,15.003,15.1211,324300.0
2009-04-13 15:20:00,19.22,19.29,19.1,19.18,266700.0,15.1211,15.1761,15.0266,15.0896,266700.0
2009-04-13 15:25:00,19.17,19.33,19.04,19.22,268700.0,15.0817,15.2076,14.9794,15.1211,268700.0
2009-04-13 15:30:00,19.21,19.31,19.15,19.23,264700.0,15.1132,15.1919,15.066,15.1289,264700.0
2009-04-13 15:35:00,19.23,19.32,19.11,19.32,343000.0,15.1289,15.1997,15.0345,15.1997,343000.0
2009-04-13 15:40:00,19.32,19.49,19.29,19.44,507500.0,15.1997,15.3335,15.1761,15.2941,507500.0
2009-04-13 15:45:00,19.43,19.49,19.18,19.27,508800.0,15.2863,15.3335,15.0896,15.1604,508800.0
2009-04-13 15:50:00,19.26,19.3,19.07,19.18,567800.0,15.1525,15.184,15.003,15.0896,567800.0
2009-04-13 15:55:00,19.18,19.29,19.16,19.18,630400.0,15.0896,15.1761,15.0739,15.0896,630400.0
2009-04-14 09:30:00,18.53,18.93,18.41,18.63,280800.0,14.5782,14.8929,14.4838,14.6569,280800.0
2009-04-14 09:35:00,18.63,18.72,18.12,18.23,366900.0,14.6569,14.7277,14.2556,14.3422,366900.0
2009-04-14 09:40:00,18.22,18.44,17.95,18.44,358600.0,14.3343,14.5074,14.1219,14.5074,358600.0
2009-04-14 09:45:00,18.45,18.5,18.22,18.34,307700.0,14.5153,14.5546,14.3343,14.4287,307700.0
2009-04-14 09:50:00,18.34,18.69,18.33,18.62,337700.0,14.4287,14.7041,14.4209,14.649,337700.0
2009-04-14 09:55:00,18.63,18.9,18.53,18.88,189800.0,14.6569,14.8693,14.5782,14.8536,189800.0
2009-04-14 10:00:00,18.87,19.34,18.85,19.32,463000.0,14.8457,15.2155,14.83,15.1997,463000.0
2009-04-14 10:05:00,19.31,19.45,19.03,19.09,266600.0,15.1919,15.302,14.9716,15.0188,266600.0
2009-04-14 10:10:00,19.1,19.14,18.96,18.96,290600.0,15.0266,15.0581,14.9165,14.9165,290600.0
2009-04-14 10:15:00,18.97,19.08,18.88,19.05,402300.0,14.9244,15.0109,14.8536,14.9873,402300.0
2009-04-14 10:20:00,19.05,19.32,18.99,19.12,253600.0,14.9873,15.1997,14.9401,15.0424,253600.0
2009-04-14 10:25:00,19.1,19.22,19.04,19.2,141300.0,15.0266,15.1211,14.9794,15.1053,141300.0
2009-04-14 10:30:00,19.18,19.37,19.12,19.29,193500.0,15.0896,15.2391,15.0424,15.1761,193500.0
2009-04-14 10:35:00,19.3,19.4,19.26,19.32,110800.0,15.184,15.2627,15.1525,15.1997,110800.0
2009-04-14 10:40:00,19.33,19.58,19.26,19.53,200700.0,15.2076,15.4043,15.1525,15.3649,200700.0
2009-04-14 10:45:00,19.53,19.87,19.42,19.69,455500.0,15.3649,15.6324,15.2784,15.4908,455500.0
2009-04-14 10:50:00,19.68,19.7,19.46,19.46,147700.0,15.483,15.4987,15.3099,15.3099,147700.0
2009-04-14 10:55:00,19.46,19.46,19.34,19.42,104500.0,15.3099,15.3099,15.2155,15.2784,104500.0
2009-04-14 11:00:00,19.42,19.48,19.25,19.39,197000.0,15.2784,15.3256,15.1447,15.2548,197000.0
2009-04-14 11:05:00,19.39,19.42,19.0,19.1,197300.0,15.2548,15.2784,14.948,15.0266,197300.0
2009-04-14 11:10:00,19.1,19.11,18.97,19.02,189100.0,15.0266,15.0345,14.9244,14.9637,189100.0
2009-04-14 11:15:00,19.02,19.08,18.87,18.87,135200.0,14.9637,15.0109,14.8457,14.8457,135200.0
2009-04-14 11:20:00,18.88,18.88,18.58,18.65,200500.0,14.8536,14.8536,14.6175,14.6726,200500.0
2009-04-14 11:25:00,18.64,18.73,18.58,18.59,143100.0,14.6647,14.7356,14.6175,14.6254,143100.0
2009-04-14 11:30:00,18.59,18.75,18.59,18.75,233800.0,14.6254,14.7513,14.6254,14.7513,233800.0
2009-04-14 11:35:00,18.75,18.8,18.61,18.74,206300.0,14.7513,14.7906,14.6411,14.7434,206300.0
2009-04-14 11:40:00,18.77,18.82,18.64,18.71,121800.0,14.767,14.8064,14.6647,14.7198,121800.0
2009-04-14 11:45:00,18.71,18.95,18.71,18.91,143700.0,14.7198,14.9086,14.7198,14.8772,143700.0
2009-04-14 11:50:00,18.91,18.95,18.83,18.9,101100.0,14.8772,14.9086,14.8142,14.8693,101100.0
2009-04-14 11:55:00,18.91,18.92,18.65,18.75,179600.0,14.8772,14.885,14.6726,14.7513,179600.0
2009-04-14 12:00:00,18.76,18.76,18.52,18.65,117200.0,14.7592,14.7592,14.5703,14.6726,117200.0
2009-04-14 12:05:00,18.66,18.66,18.27,18.27,134900.0,14.6805,14.6805,14.3737,14.3737,134900.0
2009-04-14 12:10:00,18.29,18.3,18.03,18.05,245100.0,14.3894,14.3973,14.1848,14.2006,245100.0
2009-04-14 12:15:00,18.05,18.16,17.95,18.13,555200.0,14.2006,14.2871,14.1219,14.2635,555200.0
2009-04-14 12:20:00,18.12,18.2,18.01,18.2,215500.0,14.2556,14.3186,14.1691,14.3186,215500.0
2009-04-14 12:25:00,18.18,18.32,18.14,18.26,157000.0,14.3029,14.413,14.2714,14.3658,157000.0
2009-04-14 12:30:00,18.26,18.47,18.2,18.38,155400.0,14.3658,14.531,14.3186,14.4602,155400.0
2009-04-14 12:35:00,18.35,18.39,18.1,18.13,101200.0,14.4366,14.4681,14.2399,14.2635,101200.0
2009-04-14 12:40:00,18.12,18.13,17.89,17.94,200700.0,14.2556,14.2635,14.0747,14.114,200700.0
2009-04-14 12:45:00,17.94,17.94,17.69,17.84,290200.0,14.114,14.114,13.9174,14.0354,290200.0
2009-04-14 12:50:00,17.82,17.96,17.72,17.82,358200.0,14.0196,14.1298,13.941,14.0196,358200.0
2009-04-14 12:55:00,17.82,17.82,17.55,17.62,350800.0,14.0196,14.0196,13.8072,13.8623,350800.0
2009-04-14 13:00:00,17.62,17.69,17.47,17.5,222100.0,13.8623,13.9174,13.7443,13.7679,222100.0
2009-04-14 13:05:00,17.49,17.54,17.39,17.47,327300.0,13.76,13.7993,13.6813,13.7443,327300.0
2009-04-14 13:10:00,17.47,17.55,17.42,17.5,206200.0,13.7443,13.8072,13.7049,13.7679,206200.0
2009-04-14 13:15:00,17.49,17.55,17.45,17.5,308600.0,13.76,13.8072,13.7285,13.7679,308600.0
2009-04-14 13:20:00,17.5,17.54,17.41,17.45,213800.0,13.7679,13.7993,13.6971,13.7285,213800.0
2009-04-14 13:25:00,17.46,17.55,17.36,17.51,172000.0,13.7364,13.8072,13.6577,13.7757,172000.0
2009-04-14 13:30:00,17.51,17.64,17.5,17.5,213200.0,13.7757,13.878,13.7679,13.7679,213200.0
2009-04-14 13:35:00,17.5,17.63,17.36,17.36,246800.0,13.7679,13.8701,13.6577,13.6577,246800.0
2009-04-14 13:40:00,17.37,17.49,17.34,17.49,143500.0,13.6656,13.76,13.642,13.76,143500.0
2009-04-14 13:45:00,17.48,17.51,17.31,17.32,182700.0,13.7521,13.7757,13.6184,13.6263,182700.0
2009-04-14 13:50:00,17.32,17.38,17.28,17.3,136100.0,13.6263,13.6735,13.5948,13.6105,136100.0
2009-04-14 13:55:00,17.3,17.35,17.19,17.29,246800.0,13.6105,13.6499,13.524,13.6027,246800.0
2009-04-14 14:00:00,17.3,17.3,17.09,17.17,222100.0,13.6105,13.6105,13.4453,13.5082,222100.0
2009-04-14 14:05:00,17.17,17.2,16.9,16.98,377700.0,13.5082,13.5318,13.2958,13.3588,377700.0
2009-04-14 14:10:00,16.98,17.04,16.87,16.98,261500.0,13.3588,13.406,13.2722,13.3588,261500.0
2009-04-14 14:15:00,16.98,17.27,16.96,17.24,251100.0,13.3588,13.5869,13.343,13.5633,251100.0
2009-04-14 14:20:00,17.24,17.43,17.11,17.37,245700.0,13.5633,13.7128,13.461,13.6656,245700.0
2009-04-14 14:25:00,17.37,17.38,17.25,17.38,132800.0,13.6656,13.6735,13.5712,13.6735,132800.0
2009-04-14 14:30:00,17.38,17.42,17.27,17.28,169700.0,13.6735,13.7049,13.5869,13.5948,169700.0
2009-04-14 14:35:00,17.28,17.52,17.25,17.52,159800.0,13.5948,13.7836,13.5712,13.7836,159800.0
2009-04-14 14:40:00,17.53,17.57,17.35,17.45,154400.0,13.7915,13.8229,13.6499,13.7285,154400.0
2009-04-14 14:45:00,17.45,17.49,17.31,17.4,99500.0,13.7285,13.76,13.6184,13.6892,99500.0
2009-04-14 14:50:00,17.39,17.41,17.27,17.28,117300.0,13.6813,13.6971,13.5869,13.5948,117300.0
2009-04-14 14:55:00,17.27,17.51,17.25,17.5,149200.0,13.5869,13.7757,13.5712,13.7679,149200.0
2009-04-14 15:00:00,17.5,17.84,17.47,17.6,475900.0,13.7679,14.0354,13.7443,13.8465,475900.0
2009-04-14 15:05:00,17.6,17.74,17.55,17.58,180300.0,13.8465,13.9567,13.8072,13.8308,180300.0
2009-04-14 15:10:00,17.59,17.72,17.52,17.66,217300.0,13.8387,13.941,13.7836,13.8937,217300.0
2009-04-14 15:15:00,17.66,17.93,17.63,17.91,208300.0,13.8937,14.1062,13.8701,14.0904,208300.0
2009-04-14 15:20:00,17.92,17.92,17.74,17.8,225600.0,14.0983,14.0983,13.9567,14.0039,225600.0
2009-04-14 15:25:00,17.79,17.83,17.56,17.64,272000.0,13.996,14.0275,13.8151,13.878,272000.0
2009-04-14 15:30:00,17.64,17.66,17.42,17.42,196800.0,13.878,13.8937,13.7049,13.7049,196800.0
2009-04-14 15:35:00,17.42,17.51,17.26,17.27,375400.0,13.7049,13.7757,13.5791,13.5869,375400.0
2009-04-14 15:40:00,17.27,17.37,17.16,17.16,309800.0,13.5869,13.6656,13.5004,13.5004,309800.0
2009-04-14 15:45:00,17.16,17.43,17.15,17.16,344500.0,13.5004,13.7128,13.4925,13.5004,344500.0
2009-04-14 15:50:00,17.17,17.27,17.0,17.0,602900.0,13.5082,13.5869,13.3745,13.3745,602900.0
2009-04-14 15:55:00,17.0,17.1,16.9,17.07,712700.0,13.3745,13.4532,13.2958,13.4296,712700.0
2009-04-15 09:30:00,16.04,16.51,15.7,16.0,977200.0,12.6192,12.989,12.3517,12.5878,977200.0
2009-04-15 09:35:00,16.0,16.08,15.62,15.81,814400.0,12.5878,12.6507,12.2888,12.4383,814400.0
2009-04-15 09:40:00,15.82,16.03,15.36,15.88,828300.0,12.4462,12.6114,12.0843,12.4934,828300.0
2009-04-15 09:45:00,15.9,16.12,15.87,15.99,819500.0,12.5091,12.6822,12.4855,12.5799,819500.0
2009-04-15 09:50:00,15.99,16.68,15.99,16.5,725600.0,12.5799,13.1227,12.5799,12.9811,725600.0
2009-04-15 09:55:00,16.51,16.55,16.31,16.45,442900.0,12.989,13.0205,12.8317,12.9418,442900.0
2009-04-15 10:00:00,16.44,16.52,16.22,16.23,373600.0,12.9339,12.9969,12.7608,12.7687,373600.0
2009-04-15 10:05:00,16.22,16.47,16.12,16.47,301000.0,12.7608,12.9575,12.6822,12.9575,301000.0
2009-04-15 10:10:00,16.47,16.61,16.39,16.51,266700.0,12.9575,13.0677,12.8946,12.989,266700.0
2009-04-15 10:15:00,16.52,16.53,16.22,16.25,325600.0,12.9969,13.0047,12.7608,12.7845,325600.0
2009-04-15 10:20:00,16.25,16.41,16.24,16.3,276400.0,12.7845,12.9103,12.7766,12.8238,276400.0
2009-04-15 10:25:00,16.3,16.31,16.05,16.11,346600.0,12.8238,12.8317,12.6271,12.6743,346600.0
2009-04-15 10:30:00,16.1,16.28,15.94,16.24,482000.0,12.6664,12.8081,12.5406,12.7766,482000.0
2009-04-15 10:35:00,16.24,16.34,16.03,16.03,347700.0,12.7766,12.8553,12.6114,12.6114,347700.0
2009-04-15 10:40:00,16.03,16.14,15.99,16.13,514700.0,12.6114,12.6979,12.5799,12.69,514700.0
2009-04-15 10:45:00,16.13,16.15,15.86,15.88,202700.0,12.69,12.7058,12.4776,12.4934,202700.0
2009-04-15 10:50:00,15.88,15.93,15.69,15.69,432800.0,12.4934,12.5327,12.3439,12.3439,432800.0
2009-04-15 10:55:00,15.7,15.75,15.37,15.48,443300.0,12.3517,12.3911,12.0921,12.1787,443300.0
2009-04-15 11:00:00,15.49,15.6,15.4,15.42,488300.0,12.1865,12.2731,12.1157,12.1315,488300.0
2009-04-15 11:05:00,15.41,15.48,15.38,15.44,254200.0,12.1236,12.1787,12.1,12.1472,254200.0
2009-04-15 11:10:00,15.44,15.52,15.37,15.37,208800.0,12.1472,12.2101,12.0921,12.0921,208800.0
2009-04-15 11:15:00,15.37,15.44,15.29,15.4,264400.0,12.0921,12.1472,12.0292,12.1157,264400.0
2009-04-15 11:20:00,15.4,15.53,15.39,15.43,263400.0,12.1157,12.218,12.1079,12.1393,263400.0
2009-04-15 11:25:00,15.43,15.5,15.35,15.46,148000.0,12.1393,12.1944,12.0764,12.1629,148000.0
2009-04-15 11:30:00,15.46,15.75,15.46,15.72,116800.0,12.1629,12.3911,12.1629,12.3675,116800.0
2009-04-15 11:35:00,15.72,15.8,15.72,15.8,168400.0,12.3675,12.4304,12.3675,12.4304,168400.0
2009-04-15 11:40:00,15.8,15.8,15.64,15.67,202900.0,12.4304,12.4304,12.3045,12.3281,202900.0
2009-04-15 11:45:00,15.66,15.66,15.59,15.6,96800.0,12.3203,12.3203,12.2652,12.2731,96800.0
2009-04-15 11:50:00,15.6,15.81,15.6,15.66,247700.0,12.2731,12.4383,12.2731,12.3203,247700.0
2009-04-15 11:55:00,15.67,15.85,15.64,15.83,233400.0,12.3281,12.4698,12.3045,12.454,233400.0
2009-04-15 12:00:00,15.84,15.92,15.83,15.87,223800.0,12.4619,12.5248,12.454,12.4855,223800.0
2009-04-15 12:05:00,15.87,16.02,15.86,16.02,252400.0,12.4855,12.6035,12.4776,12.6035,252400.0
2009-04-15 12:10:00,16.01,16.04,15.9,15.93,176200.0,12.5956,12.6192,12.5091,12.5327,176200.0
2009-04-15 12:15:00,15.93,15.99,15.88,15.99,104500.0,12.5327,12.5799,12.4934,12.5799,104500.0
2009-04-15 12:20:00,15.99,16.1,15.94,16.07,263800.0,12.5799,12.6664,12.5406,12.6428,263800.0
2009-04-15 12:25:00,16.08,16.16,16.07,16.1,128200.0,12.6507,12.7136,12.6428,12.6664,128200.0
2009-04-15 12:30:00,16.1,16.21,16.06,16.21,103000.0,12.6664,12.753,12.635,12.753,103000.0
2009-04-15 12:35:00,16.21,16.31,16.2,16.31,76100.0,12.753,12.8317,12.7451,12.8317,76100.0
2009-04-15 12:40:00,16.31,16.31,16.21,16.24,227000.0,12.8317,12.8317,12.753,12.7766,227000.0
2009-04-15 12:45:00,16.24,16.37,16.24,16.28,156400.0,12.7766,12.8789,12.7766,12.8081,156400.0
2009-04-15 12:50:00,16.28,16.45,16.26,16.39,197400.0,12.8081,12.9418,12.7923,12.8946,197400.0
2009-04-15 12:55:00,16.39,16.46,16.35,16.4,154100.0,12.8946,12.9497,12.8631,12.9025,154100.0
2009-04-15 13:00:00,16.4,16.45,16.18,16.25,328100.0,12.9025,12.9418,12.7294,12.7845,328100.0
2009-04-15 13:05:00,16.24,16.25,16.05,16.14,148100.0,12.7766,12.7845,12.6271,12.6979,148100.0
2009-04-15 13:10:00,16.14,16.2,16.0,16.08,184700.0,12.6979,12.7451,12.5878,12.6507,184700.0
2009-04-15 13:15:00,16.07,16.16,15.98,15.99,146100.0,12.6428,12.7136,12.572,12.5799,146100.0
2009-04-15 13:20:00,15.98,16.25,15.96,16.03,139300.0,12.572,12.7845,12.5563,12.6114,139300.0
2009-04-15 13:25:00,16.03,16.16,16.03,16.14,96100.0,12.6114,12.7136,12.6114,12.6979,96100.0
2009-04-15 13:30:00,16.14,16.28,16.1,16.28,100200.0,12.6979,12.8081,12.6664,12.8081,100200.0
2009-04-15 13:35:00,16.28,16.38,16.2,16.2,167300.0,12.8081,12.8867,12.7451,12.7451,167300.0
2009-04-15 13:40:00,16.2,16.26,16.1,16.26,145200.0,12.7451,12.7923,12.6664,12.7923,145200.0
2009-04-15 13:45:00,16.26,16.27,16.1,16.13,169700.0,12.7923,12.8002,12.6664,12.69,169700.0
2009-04-15 13:50:00,16.12,16.18,15.97,16.02,282400.0,12.6822,12.7294,12.5642,12.6035,282400.0
2009-04-15 13:55:00,16.02,16.24,15.96,16.23,170500.0,12.6035,12.7766,12.5563,12.7687,170500.0
2009-04-15 14:00:00,16.23,16.62,16.16,16.56,1219400.0,12.7687,13.0755,12.7136,13.0283,1219400.0
2009-04-15 14:05:00,16.59,16.59,16.34,16.36,500100.0,13.0519,13.0519,12.8553,12.871,500100.0
2009-04-15 14:10:00,16.35,16.42,16.09,16.15,645100.0,12.8631,12.9182,12.6586,12.7058,645100.0
2009-04-15 14:15:00,16.15,16.26,16.0,16.04,237300.0,12.7058,12.7923,12.5878,12.6192,237300.0
2009-04-15 14:20:00,16.05,16.11,15.95,16.02,148600.0,12.6271,12.6743,12.5484,12.6035,148600.0
2009-04-15 14:25:00,16.03,16.04,15.85,15.9,261100.0,12.6114,12.6192,12.4698,12.5091,261100.0
2009-04-15 14:30:00,15.89,16.02,15.84,15.88,409300.0,12.5012,12.6035,12.4619,12.4934,409300.0
2009-04-15 14:35:00,15.89,16.03,15.88,15.92,252100.0,12.5012,12.6114,12.4934,12.5248,252100.0
2009-04-15 14:40:00,15.91,16.01,15.9,16.01,141900.0,12.517,12.5956,12.5091,12.5956,141900.0
2009-04-15 14:45:00,16.0,16.11,16.0,16.06,195000.0,12.5878,12.6743,12.5878,12.635,195000.0
2009-04-15 14:50:00,16.06,16.18,16.01,16.07,205200.0,12.635,12.7294,12.5956,12.6428,205200.0
2009-04-15 14:55:00,16.07,16.19,16.04,16.14,181700.0,12.6428,12.7372,12.6192,12.6979,181700.0
2009-04-15 15:00:00,16.14,16.35,16.14,16.19,341700.0,12.6979,12.8631,12.6979,12.7372,341700.0
2009-04-15 15:05:00,16.2,16.43,16.18,16.34,557000.0,12.7451,12.9261,12.7294,12.8553,557000.0
2009-04-15 15:10:00,16.34,16.56,16.3,16.51,448000.0,12.8553,13.0283,12.8238,12.989,448000.0
2009-04-15 15:15:00,16.51,16.83,16.49,16.74,438200.0,12.989,13.2408,12.9733,13.17,438200.0
2009-04-15 15:20:00,16.74,16.83,16.63,16.82,442300.0,13.17,13.2408,13.0834,13.2329,442300.0
2009-04-15 15:25:00,16.81,16.89,16.73,16.85,380500.0,13.225,13.288,13.1621,13.2565,380500.0
2009-04-15 15:30:00,16.86,16.99,16.86,16.93,476800.0,13.2644,13.3666,13.2644,13.3194,476800.0
2009-04-15 15:35:00,16.92,17.0,16.82,16.98,418100.0,13.3116,13.3745,13.2329,13.3588,418100.0
2009-04-15 15:40:00,16.99,17.2,16.92,17.0,466500.0,13.3666,13.5318,13.3116,13.3745,466500.0
2009-04-15 15:45:00,17.0,17.17,16.99,17.16,424900.0,13.3745,13.5082,13.3666,13.5004,424900.0
2009-04-15 15:50:00,17.16,17.48,17.15,17.41,951200.0,13.5004,13.7521,13.4925,13.6971,951200.0
2009-04-15 15:55:00,17.41,17.42,17.26,17.32,1021000.0,13.6971,13.7049,13.5791,13.6263,1021000.0
2009-04-16 09:30:00,16.78,17.4,16.78,17.28,479300.0,13.2014,13.6892,13.2014,13.5948,479300.0
2009-04-16 09:35:00,17.28,17.39,16.81,17.0,578600.0,13.5948,13.6813,13.225,13.3745,578600.0
2009-04-16 09:40:00,16.97,17.0,16.5,16.51,574400.0,13.3509,13.3745,12.9811,12.989,574400.0
2009-04-16 09:45:00,16.52,16.56,16.32,16.41,582900.0,12.9969,13.0283,12.8395,12.9103,582900.0
2009-04-16 09:50:00,16.4,16.7,16.21,16.7,575000.0,12.9025,13.1385,12.753,13.1385,575000.0
2009-04-16 09:55:00,16.7,16.8,16.5,16.76,291700.0,13.1385,13.2172,12.9811,13.1857,291700.0
2009-04-16 10:00:00,16.77,16.83,16.57,16.66,435600.0,13.1936,13.2408,13.0362,13.107,435600.0
2009-04-16 10:05:00,16.67,16.76,16.49,16.62,396100.0,13.1149,13.1857,12.9733,13.0755,396100.0
2009-04-16 10:10:00,16.62,16.82,16.59,16.6,216900.0,13.0755,13.2329,13.0519,13.0598,216900.0
2009-04-16 10:15:00,16.6,16.81,16.53,16.65,187100.0,13.0598,13.225,13.0047,13.0991,187100.0
2009-04-16 10:20:00,16.65,16.69,16.52,16.54,240500.0,13.0991,13.1306,12.9969,13.0126,240500.0
2009-04-16 10:25:00,16.55,16.66,16.48,16.57,212700.0,13.0205,13.107,12.9654,13.0362,212700.0
2009-04-16 10:30:00,16.57,16.71,16.49,16.57,202400.0,13.0362,13.1463,12.9733,13.0362,202400.0
2009-04-16 10:35:00,16.56,16.58,16.44,16.49,162300.0,13.0283,13.0441,12.9339,12.9733,162300.0
2009-04-16 10:40:00,16.49,16.52,16.3,16.33,181200.0,12.9733,12.9969,12.8238,12.8474,181200.0
2009-04-16 10:45:00,16.32,16.37,16.23,16.35,306200.0,12.8395,12.8789,12.7687,12.8631,306200.0
2009-04-16 10:50:00,16.34,16.38,16.27,16.35,199400.0,12.8553,12.8867,12.8002,12.8631,199400.0
2009-04-16 10:55:00,16.35,16.53,16.3,16.47,215000.0,12.8631,13.0047,12.8238,12.9575,215000.0
2009-04-16 11:00:00,16.46,16.53,16.42,16.44,218500.0,12.9497,13.0047,12.9182,12.9339,218500.0
2009-04-16 11:05:00,16.44,16.66,16.44,16.64,160300.0,12.9339,13.107,12.9339,13.0913,160300.0
2009-04-16 11:10:00,16.64,16.69,16.56,16.6,159500.0,13.0913,13.1306,13.0283,13.0598,159500.0
2009-04-16 11:15:00,16.6,16.6,16.49,16.57,109500.0,13.0598,13.0598,12.9733,13.0362,109500.0
2009-04-16 11:20:00,16.57,16.71,16.52,16.7,102500.0,13.0362,13.1463,12.9969,13.1385,102500.0
2009-04-16 11:25:00,16.68,16.83,16.68,16.81,162600.0,13.1227,13.2408,13.1227,13.225,162600.0
2009-04-16 11:30:00,16.82,16.87,16.79,16.87,138000.0,13.2329,13.2722,13.2093,13.2722,138000.0
2009-04-16 11:35:00,16.88,17.18,16.86,17.17,321800.0,13.2801,13.5161,13.2644,13.5082,321800.0
2009-04-16 11:40:00,17.18,17.28,17.13,17.16,219600.0,13.5161,13.5948,13.4768,13.5004,219600.0
2009-04-16 11:45:00,17.15,17.19,17.12,17.18,122200.0,13.4925,13.524,13.4689,13.5161,122200.0
2009-04-16 11:50:00,17.18,17.19,17.11,17.12,59800.0,13.5161,13.524,13.461,13.4689,59800.0
2009-04-16 11:55:00,17.13,17.19,17.04,17.06,70800.0,13.4768,13.524,13.406,13.4217,70800.0
2009-04-16 12:00:00,17.06,17.06,16.92,16.93,98300.0,13.4217,13.4217,13.3116,13.3194,98300.0
2009-04-16 12:05:00,16.93,16.99,16.92,16.99,63400.0,13.3194,13.3666,13.3116,13.3666,63400.0
2009-04-16 12:10:00,16.98,17.13,16.98,17.06,145000.0,13.3588,13.4768,13.3588,13.4217,145000.0
2009-04-16 12:15:00,17.06,17.11,17.03,17.09,203300.0,13.4217,13.461,13.3981,13.4453,203300.0
2009-04-16 12:20:00,17.1,17.17,17.09,17.11,247100.0,13.4532,13.5082,13.4453,13.461,247100.0
2009-04-16 12:25:00,17.1,17.31,17.05,17.3,349500.0,13.4532,13.6184,13.4138,13.6105,349500.0
2009-04-16 12:30:00,17.29,17.4,17.25,17.39,71600.0,13.6027,13.6892,13.5712,13.6813,71600.0
2009-04-16 12:35:00,17.38,17.46,17.35,17.39,154500.0,13.6735,13.7364,13.6499,13.6813,154500.0
2009-04-16 12:40:00,17.38,17.47,17.33,17.46,122200.0,13.6735,13.7443,13.6341,13.7364,122200.0
2009-04-16 12:45:00,17.46,17.56,17.46,17.53,181800.0,13.7364,13.8151,13.7364,13.7915,181800.0
2009-04-16 12:50:00,17.52,17.7,17.47,17.69,218900.0,13.7836,13.9252,13.7443,13.9174,218900.0
2009-04-16 12:55:00,17.69,17.82,17.64,17.79,302100.0,13.9174,14.0196,13.878,13.996,302100.0
2009-04-16 13:00:00,17.79,18.02,17.79,17.89,303300.0,13.996,14.177,13.996,14.0747,303300.0
2009-04-16 13:05:00,17.89,17.96,17.78,17.9,169400.0,14.0747,14.1298,13.9882,14.0826,169400.0
2009-04-16 13:10:00,17.9,17.9,17.69,17.74,193200.0,14.0826,14.0826,13.9174,13.9567,193200.0
2009-04-16 13:15:00,17.75,17.75,17.63,17.72,123700.0,13.9646,13.9646,13.8701,13.941,123700.0
2009-04-16 13:20:00,17.72,17.72,17.59,17.6,148400.0,13.941,13.941,13.8387,13.8465,148400.0
2009-04-16 13:25:00,17.61,17.66,17.56,17.6,145000.0,13.8544,13.8937,13.8151,13.8465,145000.0
2009-04-16 13:30:00,17.6,17.6,17.44,17.46,134300.0,13.8465,13.8465,13.7207,13.7364,134300.0
2009-04-16 13:35:00,17.46,17.58,17.44,17.56,142500.0,13.7364,13.8308,13.7207,13.8151,142500.0
2009-04-16 13:40:00,17.57,17.59,17.46,17.55,277200.0,13.8229,13.8387,13.7364,13.8072,277200.0
2009-04-16 13:45:00,17.55,17.69,17.55,17.65,124400.0,13.8072,13.9174,13.8072,13.8859,124400.0
2009-04-16 13:50:00,17.64,17.75,17.62,17.66,123400.0,13.878,13.9646,13.8623,13.8937,123400.0
2009-04-16 13:55:00,17.67,17.76,17.66,17.74,141100.0,13.9016,13.9724,13.8937,13.9567,141100.0
2009-04-16 14:00:00,17.74,17.9,17.74,17.8,144600.0,13.9567,14.0826,13.9567,14.0039,144600.0
2009-04-16 14:05:00,17.8,17.92,17.8,17.91,190600.0,14.0039,14.0983,14.0039,14.0904,190600.0
2009-04-16 14:10:00,17.91,18.43,17.88,18.43,468400.0,14.0904,14.4995,14.0668,14.4995,468400.0
2009-04-16 14:15:00,18.42,18.43,18.19,18.24,213900.0,14.4917,14.4995,14.3107,14.3501,213900.0
2009-04-16 14:20:00,18.24,18.36,18.23,18.32,181800.0,14.3501,14.4445,14.3422,14.413,181800.0
2009-04-16 14:25:00,18.31,18.59,18.27,18.52,386700.0,14.4051,14.6254,14.3737,14.5703,386700.0
2009-04-16 14:30:00,18.55,18.6,18.44,18.49,359600.0,14.5939,14.6333,14.5074,14.5467,359600.0
2009-04-16 14:35:00,18.48,18.54,18.38,18.38,278900.0,14.5389,14.5861,14.4602,14.4602,278900.0
2009-04-16 14:40:00,18.39,18.41,18.21,18.23,298800.0,14.4681,14.4838,14.3265,14.3422,298800.0
2009-04-16 14:45:00,18.23,18.24,18.01,18.03,552400.0,14.3422,14.3501,14.1691,14.1848,552400.0
2009-04-16 14:50:00,18.03,18.33,18.01,18.14,409300.0,14.1848,14.4209,14.1691,14.2714,409300.0
2009-04-16 14:55:00,18.14,18.34,18.12,18.19,167100.0,14.2714,14.4287,14.2556,14.3107,167100.0
2009-04-16 15:00:00,18.2,18.27,18.11,18.24,179000.0,14.3186,14.3737,14.2478,14.3501,179000.0
2009-04-16 15:05:00,18.24,18.3,18.16,18.26,187300.0,14.3501,14.3973,14.2871,14.3658,187300.0
2009-04-16 15:10:00,18.26,18.27,18.13,18.14,215800.0,14.3658,14.3737,14.2635,14.2714,215800.0
2009-04-16 15:15:00,18.14,18.24,18.14,18.2,163300.0,14.2714,14.3501,14.2714,14.3186,163300.0
2009-04-16 15:20:00,18.2,18.22,18.14,18.16,367800.0,14.3186,14.3343,14.2714,14.2871,367800.0
2009-04-16 15:25:00,18.16,18.27,18.13,18.18,250300.0,14.2871,14.3737,14.2635,14.3029,250300.0
2009-04-16 15:30:00,18.18,18.18,18.0,18.07,386000.0,14.3029,14.3029,14.1612,14.2163,386000.0
2009-04-16 15:35:00,18.06,18.1,18.04,18.08,299600.0,14.2084,14.2399,14.1927,14.2242,299600.0
2009-04-16 15:40:00,18.08,18.18,17.8,17.83,422200.0,14.2242,14.3029,14.0039,14.0275,422200.0
2009-04-16 15:45:00,17.83,18.0,17.71,17.72,378800.0,14.0275,14.1612,13.9331,13.941,378800.0
2009-04-16 15:50:00,17.72,17.89,17.71,17.86,420000.0,13.941,14.0747,13.9331,14.0511,420000.0
2009-04-16 15:55:00,17.86,17.95,17.77,17.85,466000.0,14.0511,14.1219,13.9803,14.0432,466000.0
2009-04-17 09:30:00,17.41,17.68,17.15,17.56,769000.0,13.6971,13.9095,13.4925,13.8151,769000.0
2009-04-17 09:35:00,17.55,17.59,17.23,17.32,257700.0,13.8072,13.8387,13.5555,13.6263,257700.0
2009-04-17 09:40:00,17.32,17.39,17.16,17.19,266900.0,13.6263,13.6813,13.5004,13.524,266900.0
2009-04-17 09:45:00,17.2,17.43,17.19,17.43,156000.0,13.5318,13.7128,13.524,13.7128,156000.0
2009-04-17 09:50:00,17.43,17.6,17.33,17.58,157300.0,13.7128,13.8465,13.6341,13.8308,157300.0
2009-04-17 09:55:00,17.58,17.58,17.43,17.55,202300.0,13.8308,13.8308,13.7128,13.8072,202300.0
2009-04-17 10:00:00,17.55,17.6,17.48,17.53,158800.0,13.8072,13.8465,13.7521,13.7915,158800.0
2009-04-17 10:05:00,17.54,17.72,17.49,17.7,200400.0,13.7993,13.941,13.76,13.9252,200400.0
2009-04-17 10:10:00,17.71,17.77,17.58,17.66,213500.0,13.9331,13.9803,13.8308,13.8937,213500.0
2009-04-17 10:15:00,17.67,17.71,17.5,17.66,107800.0,13.9016,13.9331,13.7679,13.8937,107800.0
2009-04-17 10:20:00,17.66,17.69,17.61,17.65,111500.0,13.8937,13.9174,13.8544,13.8859,111500.0
2009-04-17 10:25:00,17.65,17.7,17.44,17.48,140700.0,13.8859,13.9252,13.7207,13.7521,140700.0
2009-04-17 10:30:00,17.48,17.5,17.3,17.49,134500.0,13.7521,13.7679,13.6105,13.76,134500.0
2009-04-17 10:35:00,17.49,17.55,17.34,17.55,98800.0,13.76,13.8072,13.642,13.8072,98800.0
2009-04-17 10:40:00,17.55,17.67,17.5,17.65,133800.0,13.8072,13.9016,13.7679,13.8859,133800.0
2009-04-17 10:45:00,17.66,17.75,17.65,17.66,169700.0,13.8937,13.9646,13.8859,13.8937,169700.0
2009-04-17 10:50:00,17.67,17.76,17.66,17.69,117700.0,13.9016,13.9724,13.8937,13.9174,117700.0
2009-04-17 10:55:00,17.7,17.77,17.66,17.66,132500.0,13.9252,13.9803,13.8937,13.8937,132500.0
2009-04-17 11:00:00,17.66,17.67,17.53,17.53,124300.0,13.8937,13.9016,13.7915,13.7915,124300.0
2009-04-17 11:05:00,17.53,17.61,17.3,17.6,230000.0,13.7915,13.8544,13.6105,13.8465,230000.0
2009-04-17 11:10:00,17.6,17.64,17.48,17.53,101900.0,13.8465,13.878,13.7521,13.7915,101900.0
2009-04-17 11:15:00,17.53,17.58,17.47,17.54,145200.0,13.7915,13.8308,13.7443,13.7993,145200.0
2009-04-17 11:20:00,17.55,17.82,17.53,17.82,212100.0,13.8072,14.0196,13.7915,14.0196,212100.0
2009-04-17 11:25:00,17.83,17.86,17.76,17.78,176100.0,14.0275,14.0511,13.9724,13.9882,176100.0
2009-04-17 11:30:00,17.78,17.99,17.73,17.99,176500.0,13.9882,14.1534,13.9488,14.1534,176500.0
2009-04-17 11:35:00,17.99,18.23,17.99,18.11,314600.0,14.1534,14.3422,14.1534,14.2478,314600.0
2009-04-17 11:40:00,18.12,18.14,17.99,18.09,193100.0,14.2556,14.2714,14.1534,14.232,193100.0
2009-04-17 11:45:00,18.09,18.15,17.98,18.04,121800.0,14.232,14.2792,14.1455,14.1927,121800.0
2009-04-17 11:50:00,18.04,18.46,17.97,18.38,293600.0,14.1927,14.5231,14.1376,14.4602,293600.0
2009-04-17 11:55:00,18.37,18.45,18.14,18.21,173300.0,14.4523,14.5153,14.2714,14.3265,173300.0
2009-04-17 12:00:00,18.22,18.3,18.16,18.22,136400.0,14.3343,14.3973,14.2871,14.3343,136400.0
2009-04-17 12:05:00,18.21,18.22,18.03,18.08,119300.0,14.3265,14.3343,14.1848,14.2242,119300.0
2009-04-17 12:10:00,18.08,18.21,18.03,18.05,144800.0,14.2242,14.3265,14.1848,14.2006,144800.0
2009-04-17 12:15:00,18.04,18.08,17.89,17.94,161500.0,14.1927,14.2242,14.0747,14.114,161500.0
2009-04-17 12:20:00,17.94,18.02,17.93,17.95,185100.0,14.114,14.177,14.1062,14.1219,185100.0
2009-04-17 12:25:00,17.95,18.33,17.95,18.31,194500.0,14.1219,14.4209,14.1219,14.4051,194500.0
2009-04-17 12:30:00,18.31,18.31,18.03,18.03,143600.0,14.4051,14.4051,14.1848,14.1848,143600.0
2009-04-17 12:35:00,18.03,18.06,18.0,18.02,77800.0,14.1848,14.2084,14.1612,14.177,77800.0
2009-04-17 12:40:00,18.02,18.03,17.96,18.0,160600.0,14.177,14.1848,14.1298,14.1612,160600.0
2009-04-17 12:45:00,17.99,18.22,17.96,18.19,155700.0,14.1534,14.3343,14.1298,14.3107,155700.0
2009-04-17 12:50:00,18.2,18.23,17.96,17.97,353000.0,14.3186,14.3422,14.1298,14.1376,353000.0
2009-04-17 12:55:00,17.96,18.11,17.95,18.02,186800.0,14.1298,14.2478,14.1219,14.177,186800.0
2009-04-17 13:00:00,18.02,18.04,17.84,17.88,218900.0,14.177,14.1927,14.0354,14.0668,218900.0
2009-04-17 13:05:00,17.88,17.97,17.83,17.92,181400.0,14.0668,14.1376,14.0275,14.0983,181400.0
2009-04-17 13:10:00,17.92,18.0,17.84,17.97,134400.0,14.0983,14.1612,14.0354,14.1376,134400.0
2009-04-17 13:15:00,17.96,18.04,17.89,18.01,119400.0,14.1298,14.1927,14.0747,14.1691,119400.0
2009-04-17 13:20:00,18.0,18.25,17.99,18.24,226400.0,14.1612,14.3579,14.1534,14.3501,226400.0
2009-04-17 13:25:00,18.24,18.34,18.21,18.3,199800.0,14.3501,14.4287,14.3265,14.3973,199800.0
2009-04-17 13:30:00,18.3,18.35,18.13,18.25,204300.0,14.3973,14.4366,14.2635,14.3579,204300.0
2009-04-17 13:35:00,18.25,18.4,18.19,18.39,192700.0,14.3579,14.4759,14.3107,14.4681,192700.0
2009-04-17 13:40:00,18.39,18.5,18.35,18.49,205300.0,14.4681,14.5546,14.4366,14.5467,205300.0
2009-04-17 13:45:00,18.49,18.5,18.33,18.4,295500.0,14.5467,14.5546,14.4209,14.4759,295500.0
2009-04-17 13:50:00,18.4,18.46,18.35,18.42,203700.0,14.4759,14.5231,14.4366,14.4917,203700.0
2009-04-17 13:55:00,18.42,18.5,18.31,18.31,185500.0,14.4917,14.5546,14.4051,14.4051,185500.0
2009-04-17 14:00:00,18.3,18.4,18.2,18.27,253100.0,14.3973,14.4759,14.3186,14.3737,253100.0
2009-04-17 14:05:00,18.27,18.3,18.09,18.13,131700.0,14.3737,14.3973,14.232,14.2635,131700.0
2009-04-17 14:10:00,18.13,18.25,18.1,18.21,96300.0,14.2635,14.3579,14.2399,14.3265,96300.0
2009-04-17 14:15:00,18.22,18.36,18.21,18.35,247300.0,14.3343,14.4445,14.3265,14.4366,247300.0
2009-04-17 14:20:00,18.35,18.39,18.31,18.33,163300.0,14.4366,14.4681,14.4051,14.4209,163300.0
2009-04-17 14:25:00,18.32,18.35,18.24,18.29,123900.0,14.413,14.4366,14.3501,14.3894,123900.0
2009-04-17 14:30:00,18.29,18.39,18.28,18.39,144100.0,14.3894,14.4681,14.3815,14.4681,144100.0
2009-04-17 14:35:00,18.39,18.43,18.36,18.39,122100.0,14.4681,14.4995,14.4445,14.4681,122100.0
2009-04-17 14:40:00,18.38,18.44,18.36,18.41,113600.0,14.4602,14.5074,14.4445,14.4838,113600.0
2009-04-17 14:45:00,18.41,18.43,18.23,18.23,209600.0,14.4838,14.4995,14.3422,14.3422,209600.0
2009-04-17 14:50:00,18.23,18.25,18.16,18.16,226800.0,14.3422,14.3579,14.2871,14.2871,226800.0
2009-04-17 14:55:00,18.16,18.16,17.9,17.91,250400.0,14.2871,14.2871,14.0826,14.0904,250400.0
2009-04-17 15:00:00,17.9,18.2,17.89,18.13,177000.0,14.0826,14.3186,14.0747,14.2635,177000.0
2009-04-17 15:05:00,18.12,18.13,18.0,18.09,156300.0,14.2556,14.2635,14.1612,14.232,156300.0
2009-04-17 15:10:00,18.08,18.23,18.06,18.21,221600.0,14.2242,14.3422,14.2084,14.3265,221600.0
2009-04-17 15:15:00,18.22,18.22,18.09,18.12,165600.0,14.3343,14.3343,14.232,14.2556,165600.0
2009-04-17 15:20:00,18.12,18.2,18.05,18.16,263600.0,14.2556,14.3186,14.2006,14.2871,263600.0
2009-04-17 15:25:00,18.16,18.2,18.09,18.14,190000.0,14.2871,14.3186,14.232,14.2714,190000.0
2009-04-17 15:30:00,18.14,18.18,17.89,17.94,452500.0,14.2714,14.3029,14.0747,14.114,452500.0
2009-04-17 15:35:00,17.92,18.16,17.92,18.12,194000.0,14.0983,14.2871,14.0983,14.2556,194000.0
2009-04-17 15:40:00,18.11,18.29,18.05,18.22,359900.0,14.2478,14.3894,14.2006,14.3343,359900.0
2009-04-17 15:45:00,18.22,18.26,18.03,18.19,489400.0,14.3343,14.3658,14.1848,14.3107,489400.0
2009-04-17 15:50:00,18.19,18.27,17.95,18.02,548200.0,14.3107,14.3737,14.1219,14.177,548200.0
2009-04-17 15:55:00,18.01,18.02,17.76,17.86,616300.0,14.1691,14.177,13.9724,14.0511,616300.0
2009-04-20 09:30:00,16.49,16.5,15.5,15.92,717000.0,12.9733,12.9811,12.1944,12.5248,717000.0
2009-04-20 09:35:00,15.85,16.02,15.61,16.01,704500.0,12.4698,12.6035,12.2809,12.5956,704500.0
2009-04-20 09:40:00,15.99,16.08,15.1,15.18,664200.0,12.5799,12.6507,11.8797,11.9426,664200.0
2009-04-20 09:45:00,15.17,15.38,15.1,15.17,706800.0,11.9348,12.1,11.8797,11.9348,706800.0
2009-04-20 09:50:00,15.17,15.2,14.9,15.0,491400.0,11.9348,11.9584,11.7224,11.801,491400.0
2009-04-20 09:55:00,14.99,15.15,14.91,15.05,353900.0,11.7932,11.919,11.7302,11.8404,353900.0
2009-04-20 10:00:00,15.05,15.06,14.88,14.99,279500.0,11.8404,11.8482,11.7066,11.7932,279500.0
2009-04-20 10:05:00,14.99,15.16,14.93,15.05,373200.0,11.7932,11.9269,11.746,11.8404,373200.0
2009-04-20 10:10:00,15.05,15.09,14.97,15.0,206300.0,11.8404,11.8718,11.7774,11.801,206300.0
2009-04-20 10:15:00,15.0,15.02,14.92,14.95,228700.0,11.801,11.8168,11.7381,11.7617,228700.0
2009-04-20 10:20:00,14.95,15.03,14.9,14.93,226900.0,11.7617,11.8246,11.7224,11.746,226900.0
2009-04-20 10:25:00,14.93,15.07,14.93,15.01,267700.0,11.746,11.8561,11.746,11.8089,267700.0
2009-04-20 10:30:00,15.01,15.16,14.98,15.16,316300.0,11.8089,11.9269,11.7853,11.9269,316300.0
2009-04-20 10:35:00,15.15,15.26,15.06,15.12,400200.0,11.919,12.0056,11.8482,11.8954,400200.0
2009-04-20 10:40:00,15.13,15.19,15.05,15.05,227900.0,11.9033,11.9505,11.8404,11.8404,227900.0
2009-04-20 10:45:00,15.06,15.1,15.0,15.09,228200.0,11.8482,11.8797,11.801,11.8718,228200.0
2009-04-20 10:50:00,15.1,15.18,15.04,15.11,237000.0,11.8797,11.9426,11.8325,11.8876,237000.0
2009-04-20 10:55:00,15.12,15.13,15.01,15.09,149700.0,11.8954,11.9033,11.8089,11.8718,149700.0
2009-04-20 11:00:00,15.09,15.11,14.93,14.97,214600.0,11.8718,11.8876,11.746,11.7774,214600.0
2009-04-20 11:05:00,14.97,15.02,14.9,15.0,222400.0,11.7774,11.8168,11.7224,11.801,222400.0
2009-04-20 11:10:00,15.0,15.0,14.77,14.86,292000.0,11.801,11.801,11.6201,11.6909,292000.0
2009-04-20 11:15:00,14.85,14.94,14.8,14.84,170900.0,11.683,11.7538,11.6437,11.6752,170900.0
2009-04-20 11:20:00,14.85,14.96,14.84,14.89,149900.0,11.683,11.7696,11.6752,11.7145,149900.0
2009-04-20 11:25:00,14.88,14.99,14.87,14.99,118600.0,11.7066,11.7932,11.6988,11.7932,118600.0
2009-04-20 11:30:00,14.98,15.02,14.85,14.88,107700.0,11.7853,11.8168,11.683,11.7066,107700.0
2009-04-20 11:35:00,14.88,14.91,14.82,14.85,104000.0,11.7066,11.7302,11.6594,11.683,104000.0
2009-04-20 11:40:00,14.86,14.88,14.75,14.81,148600.0,11.6909,11.7066,11.6043,11.6516,148600.0
2009-04-20 11:45:00,14.8,14.84,14.75,14.82,109800.0,11.6437,11.6752,11.6043,11.6594,109800.0
2009-04-20 11:50:00,14.82,14.94,14.77,14.92,155400.0,11.6594,11.7538,11.6201,11.7381,155400.0
2009-04-20 11:55:00,14.92,14.93,14.75,14.77,123800.0,11.7381,11.746,11.6043,11.6201,123800.0
2009-04-20 12:00:00,14.78,14.8,14.68,14.7,123500.0,11.6279,11.6437,11.5493,11.565,123500.0
2009-04-20 12:05:00,14.71,14.78,14.7,14.75,66200.0,11.5729,11.6279,11.565,11.6043,66200.0
2009-04-20 12:10:00,14.75,14.91,14.71,14.88,93200.0,11.6043,11.7302,11.5729,11.7066,93200.0
2009-04-20 12:15:00,14.88,14.89,14.75,14.75,94400.0,11.7066,11.7145,11.6043,11.6043,94400.0
2009-04-20 12:20:00,14.75,14.86,14.75,14.78,64800.0,11.6043,11.6909,11.6043,11.6279,64800.0
2009-04-20 12:25:00,14.78,14.85,14.75,14.84,57400.0,11.6279,11.683,11.6043,11.6752,57400.0
2009-04-20 12:30:00,14.84,14.85,14.75,14.83,67500.0,11.6752,11.683,11.6043,11.6673,67500.0
2009-04-20 12:35:00,14.83,14.85,14.75,14.78,70400.0,11.6673,11.683,11.6043,11.6279,70400.0
2009-04-20 12:40:00,14.79,14.82,14.7,14.81,70800.0,11.6358,11.6594,11.565,11.6516,70800.0
2009-04-20 12:45:00,14.8,14.8,14.68,14.75,57900.0,11.6437,11.6437,11.5493,11.6043,57900.0
2009-04-20 12:50:00,14.75,14.75,14.68,14.74,57500.0,11.6043,11.6043,11.5493,11.5965,57500.0
2009-04-20 12:55:00,14.74,14.8,14.68,14.79,47400.0,11.5965,11.6437,11.5493,11.6358,47400.0
2009-04-20 13:00:00,14.79,14.79,14.72,14.74,50500.0,11.6358,11.6358,11.5807,11.5965,50500.0
2009-04-20 13:05:00,14.73,14.74,14.64,14.64,68500.0,11.5886,11.5965,11.5178,11.5178,68500.0
2009-04-20 13:10:00,14.64,14.67,14.61,14.61,80500.0,11.5178,11.5414,11.4942,11.4942,80500.0
2009-04-20 13:15:00,14.61,14.62,14.5,14.51,103800.0,11.4942,11.5021,11.4077,11.4155,103800.0
2009-04-20 13:20:00,14.52,14.52,14.45,14.5,209100.0,11.4234,11.4234,11.3683,11.4077,209100.0
2009-04-20 13:25:00,14.51,14.51,14.37,14.37,151400.0,11.4155,11.4155,11.3054,11.3054,151400.0
2009-04-20 13:30:00,14.37,14.6,14.37,14.56,287700.0,11.3054,11.4863,11.3054,11.4549,287700.0
2009-04-20 13:35:00,14.57,14.65,14.52,14.65,152400.0,11.4627,11.5257,11.4234,11.5257,152400.0
2009-04-20 13:40:00,14.64,14.68,14.58,14.65,224900.0,11.5178,11.5493,11.4706,11.5257,224900.0
2009-04-20 13:45:00,14.65,14.72,14.52,14.54,322500.0,11.5257,11.5807,11.4234,11.4391,322500.0
2009-04-20 13:50:00,14.55,14.6,14.5,14.59,204300.0,11.447,11.4863,11.4077,11.4785,204300.0
2009-04-20 13:55:00,14.59,14.6,14.46,14.55,201700.0,11.4785,11.4863,11.3762,11.447,201700.0
2009-04-20 14:00:00,14.54,14.55,14.42,14.42,316500.0,11.4391,11.447,11.3447,11.3447,316500.0
2009-04-20 14:05:00,14.42,14.42,14.16,14.19,543100.0,11.3447,11.3447,11.1402,11.1638,543100.0
2009-04-20 14:10:00,14.19,14.2,14.09,14.2,267700.0,11.1638,11.1716,11.0851,11.1716,267700.0
2009-04-20 14:15:00,14.2,14.27,14.16,14.21,314200.0,11.1716,11.2267,11.1402,11.1795,314200.0
2009-04-20 14:20:00,14.22,14.22,14.1,14.14,203600.0,11.1874,11.1874,11.093,11.1244,203600.0
2009-04-20 14:25:00,14.14,14.14,13.75,13.9,722500.0,11.1244,11.1244,10.8176,10.9356,722500.0
2009-04-20 14:30:00,13.91,14.06,13.85,13.93,233500.0,10.9435,11.0615,10.8963,10.9592,233500.0
2009-04-20 14:35:00,13.92,13.94,13.8,13.9,171000.0,10.9514,10.9671,10.8569,10.9356,171000.0
2009-04-20 14:40:00,13.9,13.9,13.62,13.68,819000.0,10.9356,10.9356,10.7153,10.7625,819000.0
2009-04-20 14:45:00,13.68,13.69,13.47,13.62,483000.0,10.7625,10.7704,10.5973,10.7153,483000.0
2009-04-20 14:50:00,13.62,13.73,13.59,13.64,315800.0,10.7153,10.8019,10.6917,10.7311,315800.0
2009-04-20 14:55:00,13.64,13.67,13.59,13.67,258000.0,10.7311,10.7547,10.6917,10.7547,258000.0
2009-04-20 15:00:00,13.67,13.71,13.63,13.69,262500.0,10.7547,10.7861,10.7232,10.7704,262500.0
2009-04-20 15:05:00,13.69,13.89,13.68,13.88,413200.0,10.7704,10.9278,10.7625,10.9199,413200.0
2009-04-20 15:10:00,13.87,13.87,13.77,13.83,204400.0,10.912,10.912,10.8333,10.8806,204400.0
2009-04-20 15:15:00,13.82,13.88,13.74,13.78,202900.0,10.8727,10.9199,10.8097,10.8412,202900.0
2009-04-20 15:20:00,13.78,13.83,13.69,13.73,250200.0,10.8412,10.8806,10.7704,10.8019,250200.0
2009-04-20 15:25:00,13.73,13.75,13.58,13.59,306300.0,10.8019,10.8176,10.6839,10.6917,306300.0
2009-04-20 15:30:00,13.59,13.94,13.57,13.86,585400.0,10.6917,10.9671,10.676,10.9042,585400.0
2009-04-20 15:35:00,13.87,13.96,13.6,13.6,549100.0,10.912,10.9828,10.6996,10.6996,549100.0
2009-04-20 15:40:00,13.59,13.63,13.5,13.54,766800.0,10.6917,10.7232,10.6209,10.6524,766800.0
2009-04-20 15:45:00,13.54,13.57,13.42,13.54,791300.0,10.6524,10.676,10.558,10.6524,791300.0
2009-04-20 15:50:00,13.53,13.53,13.28,13.4,1002400.0,10.6445,10.6445,10.4478,10.5423,1002400.0
2009-04-20 15:55:00,13.39,13.43,13.31,13.43,1224000.0,10.5344,10.5659,10.4714,10.5659,1224000.0
2009-04-21 09:30:00,12.56,12.91,12.51,12.79,412400.0,9.8814,10.1568,9.8421,10.0623,412400.0
2009-04-21 09:35:00,12.79,13.47,12.56,13.43,662300.0,10.0623,10.5973,9.8814,10.5659,662300.0
2009-04-21 09:40:00,13.42,13.86,13.38,13.46,600300.0,10.558,10.9042,10.5265,10.5895,600300.0
2009-04-21 09:45:00,13.48,13.67,13.43,13.62,430600.0,10.6052,10.7547,10.5659,10.7153,430600.0
2009-04-21 09:50:00,13.62,14.05,13.57,13.98,484900.0,10.7153,11.0536,10.676,10.9986,484900.0
2009-04-21 09:55:00,13.98,14.14,13.91,14.12,648000.0,10.9986,11.1244,10.9435,11.1087,648000.0
2009-04-21 10:00:00,14.12,14.38,14.11,14.32,913000.0,11.1087,11.3133,11.1008,11.2661,913000.0
2009-04-21 10:05:00,14.32,14.49,14.12,14.38,601400.0,11.2661,11.3998,11.1087,11.3133,601400.0
2009-04-21 10:10:00,14.39,14.39,14.15,14.16,336300.0,11.3211,11.3211,11.1323,11.1402,336300.0
2009-04-21 10:15:00,14.17,14.19,14.02,14.1,370700.0,11.148,11.1638,11.03,11.093,370700.0
2009-04-21 10:20:00,14.09,14.1,14.0,14.01,228500.0,11.0851,11.093,11.0143,11.0222,228500.0
2009-04-21 10:25:00,14.01,14.02,13.86,13.91,286500.0,11.0222,11.03,10.9042,10.9435,286500.0
2009-04-21 10:30:00,13.91,13.92,13.75,13.76,360300.0,10.9435,10.9514,10.8176,10.8255,360300.0
2009-04-21 10:35:00,13.77,14.08,13.76,13.94,289300.0,10.8333,11.0772,10.8255,10.9671,289300.0
2009-04-21 10:40:00,13.94,14.21,13.88,14.19,326200.0,10.9671,11.1795,10.9199,11.1638,326200.0
2009-04-21 10:45:00,14.19,14.34,14.15,14.2,287100.0,11.1638,11.2818,11.1323,11.1716,287100.0
2009-04-21 10:50:00,14.19,14.27,14.17,14.23,187900.0,11.1638,11.2267,11.148,11.1952,187900.0
2009-04-21 10:55:00,14.24,14.45,14.19,14.45,268400.0,11.2031,11.3683,11.1638,11.3683,268400.0
2009-04-21 11:00:00,14.44,14.61,14.4,14.52,424000.0,11.3605,11.4942,11.329,11.4234,424000.0
2009-04-21 11:05:00,14.52,14.71,14.45,14.68,356500.0,11.4234,11.5729,11.3683,11.5493,356500.0
2009-04-21 11:10:00,14.68,14.85,14.61,14.81,259400.0,11.5493,11.683,11.4942,11.6516,259400.0
2009-04-21 11:15:00,14.81,15.21,14.81,15.1,547400.0,11.6516,11.9662,11.6516,11.8797,547400.0
2009-04-21 11:20:00,15.1,15.18,15.0,15.07,445300.0,11.8797,11.9426,11.801,11.8561,445300.0
2009-04-21 11:25:00,15.07,15.12,14.66,14.66,378600.0,11.8561,11.8954,11.5335,11.5335,378600.0
2009-04-21 11:30:00,14.66,14.73,14.59,14.67,284300.0,11.5335,11.5886,11.4785,11.5414,284300.0
2009-04-21 11:35:00,14.67,14.72,14.59,14.72,189000.0,11.5414,11.5807,11.4785,11.5807,189000.0
2009-04-21 11:40:00,14.72,14.8,14.53,14.8,185000.0,11.5807,11.6437,11.4313,11.6437,185000.0
2009-04-21 11:45:00,14.8,14.9,14.75,14.9,225300.0,11.6437,11.7224,11.6043,11.7224,225300.0
2009-04-21 11:50:00,14.89,14.95,14.78,14.84,276200.0,11.7145,11.7617,11.6279,11.6752,276200.0
2009-04-21 11:55:00,14.82,14.84,14.68,14.68,122400.0,11.6594,11.6752,11.5493,11.5493,122400.0
2009-04-21 12:00:00,14.68,14.76,14.65,14.74,101600.0,11.5493,11.6122,11.5257,11.5965,101600.0
2009-04-21 12:05:00,14.75,14.88,14.68,14.72,115200.0,11.6043,11.7066,11.5493,11.5807,115200.0
2009-04-21 12:10:00,14.72,14.77,14.6,14.64,137700.0,11.5807,11.6201,11.4863,11.5178,137700.0
2009-04-21 12:15:00,14.64,14.64,14.51,14.56,186300.0,11.5178,11.5178,11.4155,11.4549,186300.0
2009-04-21 12:20:00,14.57,14.66,14.52,14.57,188800.0,11.4627,11.5335,11.4234,11.4627,188800.0
2009-04-21 12:25:00,14.57,14.73,14.57,14.71,377700.0,11.4627,11.5886,11.4627,11.5729,377700.0
2009-04-21 12:30:00,14.71,14.78,14.66,14.71,160400.0,11.5729,11.6279,11.5335,11.5729,160400.0
2009-04-21 12:35:00,14.7,14.86,14.7,14.82,212000.0,11.565,11.6909,11.565,11.6594,212000.0
2009-04-21 12:40:00,14.85,14.98,14.8,14.95,172600.0,11.683,11.7853,11.6437,11.7617,172600.0
2009-04-21 12:45:00,14.96,15.18,14.95,15.1,190500.0,11.7696,11.9426,11.7617,11.8797,190500.0
2009-04-21 12:50:00,15.11,15.25,15.07,15.22,189100.0,11.8876,11.9977,11.8561,11.9741,189100.0
2009-04-21 12:55:00,15.23,15.23,14.93,15.0,208000.0,11.982,11.982,11.746,11.801,208000.0
2009-04-21 13:00:00,14.98,15.01,14.92,14.93,176800.0,11.7853,11.8089,11.7381,11.746,176800.0
2009-04-21 13:05:00,14.93,15.06,14.91,14.99,148900.0,11.746,11.8482,11.7302,11.7932,148900.0
2009-04-21 13:10:00,15.02,15.22,14.98,15.09,148800.0,11.8168,11.9741,11.7853,11.8718,148800.0
2009-04-21 13:15:00,15.09,15.2,14.92,14.97,249000.0,11.8718,11.9584,11.7381,11.7774,249000.0
2009-04-21 13:20:00,14.97,15.04,14.93,14.99,167700.0,11.7774,11.8325,11.746,11.7932,167700.0
2009-04-21 13:25:00,14.98,15.09,14.96,15.03,82900.0,11.7853,11.8718,11.7696,11.8246,82900.0
2009-04-21 13:30:00,15.04,15.05,14.85,14.93,100800.0,11.8325,11.8404,11.683,11.746,100800.0
2009-04-21 13:35:00,14.95,15.15,14.94,15.01,147600.0,11.7617,11.919,11.7538,11.8089,147600.0
2009-04-21 13:40:00,15.01,15.15,14.99,15.03,189500.0,11.8089,11.919,11.7932,11.8246,189500.0
2009-04-21 13:45:00,15.03,15.15,15.03,15.11,209300.0,11.8246,11.919,11.8246,11.8876,209300.0
2009-04-21 13:50:00,15.11,15.15,15.04,15.09,162400.0,11.8876,11.919,11.8325,11.8718,162400.0
2009-04-21 13:55:00,15.1,15.11,14.94,14.97,114500.0,11.8797,11.8876,11.7538,11.7774,114500.0
2009-04-21 14:00:00,14.98,15.05,14.84,14.91,249600.0,11.7853,11.8404,11.6752,11.7302,249600.0
2009-04-21 14:05:00,14.9,14.91,14.82,14.88,107900.0,11.7224,11.7302,11.6594,11.7066,107900.0
2009-04-21 14:10:00,14.89,14.89,14.71,14.74,273800.0,11.7145,11.7145,11.5729,11.5965,273800.0
2009-04-21 14:15:00,14.74,14.74,14.52,14.52,307800.0,11.5965,11.5965,11.4234,11.4234,307800.0
2009-04-21 14:20:00,14.52,14.68,14.5,14.5,300700.0,11.4234,11.5493,11.4077,11.4077,300700.0
2009-04-21 14:25:00,14.51,14.8,14.41,14.79,482100.0,11.4155,11.6437,11.3369,11.6358,482100.0
2009-04-21 14:30:00,14.8,14.93,14.78,14.91,301000.0,11.6437,11.746,11.6279,11.7302,301000.0
2009-04-21 14:35:00,14.91,15.07,14.86,14.89,274900.0,11.7302,11.8561,11.6909,11.7145,274900.0
2009-04-21 14:40:00,14.89,15.0,14.66,14.78,280300.0,11.7145,11.801,11.5335,11.6279,280300.0
2009-04-21 14:45:00,14.78,14.91,14.71,14.77,286200.0,11.6279,11.7302,11.5729,11.6201,286200.0
2009-04-21 14:50:00,14.77,14.9,14.68,14.8,235000.0,11.6201,11.7224,11.5493,11.6437,235000.0
2009-04-21 14:55:00,14.81,14.92,14.79,14.82,201800.0,11.6516,11.7381,11.6358,11.6594,201800.0
2009-04-21 15:00:00,14.81,14.99,14.77,14.97,228600.0,11.6516,11.7932,11.6201,11.7774,228600.0
2009-04-21 15:05:00,14.98,15.21,14.95,15.07,363800.0,11.7853,11.9662,11.7617,11.8561,363800.0
2009-04-21 15:10:00,15.08,15.25,15.07,15.21,256400.0,11.864,11.9977,11.8561,11.9662,256400.0
2009-04-21 15:15:00,15.21,15.34,15.03,15.14,377100.0,11.9662,12.0685,11.8246,11.9112,377100.0
2009-04-21 15:20:00,15.14,15.2,14.9,14.97,318200.0,11.9112,11.9584,11.7224,11.7774,318200.0
2009-04-21 15:25:00,14.96,15.05,14.92,15.0,227200.0,11.7696,11.8404,11.7381,11.801,227200.0
2009-04-21 15:30:00,15.0,15.07,14.84,14.96,332000.0,11.801,11.8561,11.6752,11.7696,332000.0
2009-04-21 15:35:00,14.97,15.05,14.86,15.05,361700.0,11.7774,11.8404,11.6909,11.8404,361700.0
2009-04-21 15:40:00,15.05,15.05,14.8,14.85,533500.0,11.8404,11.8404,11.6437,11.683,533500.0
2009-04-21 15:45:00,14.85,14.92,14.77,14.84,407300.0,11.683,11.7381,11.6201,11.6752,407300.0
2009-04-21 15:50:00,14.86,15.15,14.85,15.14,604300.0,11.6909,11.919,11.683,11.9112,604300.0
2009-04-21 15:55:00,15.14,15.24,15.02,15.07,1229900.0,11.9112,11.9898,11.8168,11.8561,1229900.0
2009-04-22 09:30:00,13.92,14.55,13.65,14.51,1062100.0,10.9514,11.447,10.7389,11.4155,1062100.0
2009-04-22 09:35:00,14.52,15.87,14.5,15.71,1438100.0,11.4234,12.4855,11.4077,12.3596,1438100.0
2009-04-22 09:40:00,15.71,16.2,15.71,15.87,1669300.0,12.3596,12.7451,12.3596,12.4855,1669300.0
2009-04-22 09:45:00,15.87,15.88,14.92,14.97,1356000.0,12.4855,12.4934,11.7381,11.7774,1356000.0
2009-04-22 09:50:00,14.95,15.03,14.49,14.71,1246600.0,11.7617,11.8246,11.3998,11.5729,1246600.0
2009-04-22 09:55:00,14.7,15.0,14.65,14.99,717100.0,11.565,11.801,11.5257,11.7932,717100.0
2009-04-22 10:00:00,14.99,15.42,14.95,15.23,603500.0,11.7932,12.1315,11.7617,11.982,603500.0
2009-04-22 10:05:00,15.22,15.75,15.13,15.29,677800.0,11.9741,12.3911,11.9033,12.0292,677800.0
2009-04-22 10:10:00,15.29,15.34,15.05,15.3,554500.0,12.0292,12.0685,11.8404,12.0371,554500.0
2009-04-22 10:15:00,15.29,15.5,15.01,15.03,640100.0,12.0292,12.1944,11.8089,11.8246,640100.0
2009-04-22 10:20:00,15.04,15.35,14.97,15.15,516700.0,11.8325,12.0764,11.7774,11.919,516700.0
2009-04-22 10:25:00,15.14,15.31,15.12,15.28,361000.0,11.9112,12.0449,11.8954,12.0213,361000.0
2009-04-22 10:30:00,15.28,15.35,14.8,14.87,528400.0,12.0213,12.0764,11.6437,11.6988,528400.0
2009-04-22 10:35:00,14.87,15.19,14.65,15.11,520500.0,11.6988,11.9505,11.5257,11.8876,520500.0
2009-04-22 10:40:00,15.12,15.23,14.88,14.98,267000.0,11.8954,11.982,11.7066,11.7853,267000.0
2009-04-22 10:45:00,14.98,15.2,14.88,14.96,242700.0,11.7853,11.9584,11.7066,11.7696,242700.0
2009-04-22 10:50:00,14.97,15.15,14.82,14.99,214400.0,11.7774,11.919,11.6594,11.7932,214400.0
2009-04-22 10:55:00,14.99,15.15,14.88,14.89,228300.0,11.7932,11.919,11.7066,11.7145,228300.0
2009-04-22 11:00:00,14.89,15.11,14.86,14.99,212300.0,11.7145,11.8876,11.6909,11.7932,212300.0
2009-04-22 11:05:00,14.98,15.1,14.94,14.99,196100.0,11.7853,11.8797,11.7538,11.7932,196100.0
2009-04-22 11:10:00,14.98,15.03,14.91,14.98,211200.0,11.7853,11.8246,11.7302,11.7853,211200.0
2009-04-22 11:15:00,14.97,15.17,14.95,15.09,307400.0,11.7774,11.9348,11.7617,11.8718,307400.0
2009-04-22 11:20:00,15.09,15.1,15.01,15.01,192400.0,11.8718,11.8797,11.8089,11.8089,192400.0
2009-04-22 11:25:00,15.01,15.03,14.82,14.95,252000.0,11.8089,11.8246,11.6594,11.7617,252000.0
2009-04-22 11:30:00,14.97,15.04,14.87,14.89,133700.0,11.7774,11.8325,11.6988,11.7145,133700.0
2009-04-22 11:35:00,14.89,15.01,14.88,15.0,190300.0,11.7145,11.8089,11.7066,11.801,190300.0
2009-04-22 11:40:00,15.0,15.03,14.98,15.0,155300.0,11.801,11.8246,11.7853,11.801,155300.0
2009-04-22 11:45:00,15.01,15.04,14.98,15.01,275500.0,11.8089,11.8325,11.7853,11.8089,275500.0
2009-04-22 11:50:00,15.01,15.03,15.0,15.01,189800.0,11.8089,11.8246,11.801,11.8089,189800.0
2009-04-22 11:55:00,15.02,15.2,14.99,15.19,381500.0,11.8168,11.9584,11.7932,11.9505,381500.0
2009-04-22 12:00:00,15.19,15.25,14.98,14.99,338300.0,11.9505,11.9977,11.7853,11.7932,338300.0
2009-04-22 12:05:00,15.0,15.14,14.96,15.11,178100.0,11.801,11.9112,11.7696,11.8876,178100.0
2009-04-22 12:10:00,15.11,15.19,15.08,15.15,239300.0,11.8876,11.9505,11.864,11.919,239300.0
2009-04-22 12:15:00,15.15,15.15,14.97,14.98,213900.0,11.919,11.919,11.7774,11.7853,213900.0
2009-04-22 12:20:00,14.97,15.05,14.85,15.01,300000.0,11.7774,11.8404,11.683,11.8089,300000.0
2009-04-22 12:25:00,15.01,15.04,14.87,14.87,584600.0,11.8089,11.8325,11.6988,11.6988,584600.0
2009-04-22 12:30:00,14.86,14.99,14.84,14.89,192200.0,11.6909,11.7932,11.6752,11.7145,192200.0
2009-04-22 12:35:00,14.89,14.9,14.68,14.85,390900.0,11.7145,11.7224,11.5493,11.683,390900.0
2009-04-22 12:40:00,14.84,14.86,14.6,14.6,345700.0,11.6752,11.6909,11.4863,11.4863,345700.0
2009-04-22 12:45:00,14.6,14.68,14.47,14.66,392600.0,11.4863,11.5493,11.3841,11.5335,392600.0
2009-04-22 12:50:00,14.66,14.67,14.5,14.61,290200.0,11.5335,11.5414,11.4077,11.4942,290200.0
2009-04-22 12:55:00,14.61,14.65,14.4,14.5,578300.0,11.4942,11.5257,11.329,11.4077,578300.0
2009-04-22 13:00:00,14.51,14.6,14.33,14.48,297400.0,11.4155,11.4863,11.2739,11.3919,297400.0
2009-04-22 13:05:00,14.48,14.51,14.25,14.35,289000.0,11.3919,11.4155,11.211,11.2897,289000.0
2009-04-22 13:10:00,14.34,14.38,14.24,14.35,213300.0,11.2818,11.3133,11.2031,11.2897,213300.0
2009-04-22 13:15:00,14.35,14.46,14.29,14.37,240600.0,11.2897,11.3762,11.2424,11.3054,240600.0
2009-04-22 13:20:00,14.37,14.5,14.36,14.45,138700.0,11.3054,11.4077,11.2975,11.3683,138700.0
2009-04-22 13:25:00,14.45,14.61,14.42,14.56,254200.0,11.3683,11.4942,11.3447,11.4549,254200.0
2009-04-22 13:30:00,14.56,14.65,14.44,14.63,245700.0,11.4549,11.5257,11.3605,11.5099,245700.0
2009-04-22 13:35:00,14.63,14.88,14.63,14.78,324000.0,11.5099,11.7066,11.5099,11.6279,324000.0
2009-04-22 13:40:00,14.78,14.83,14.57,14.69,172700.0,11.6279,11.6673,11.4627,11.5571,172700.0
2009-04-22 13:45:00,14.71,14.71,14.6,14.67,87900.0,11.5729,11.5729,11.4863,11.5414,87900.0
2009-04-22 13:50:00,14.68,14.77,14.67,14.76,360700.0,11.5493,11.6201,11.5414,11.6122,360700.0
2009-04-22 13:55:00,14.77,14.79,14.69,14.7,257800.0,11.6201,11.6358,11.5571,11.565,257800.0
2009-04-22 14:00:00,14.71,14.92,14.7,14.87,400200.0,11.5729,11.7381,11.565,11.6988,400200.0
2009-04-22 14:05:00,14.87,15.07,14.82,15.01,318300.0,11.6988,11.8561,11.6594,11.8089,318300.0
2009-04-22 14:10:00,15.01,15.19,15.0,15.19,585900.0,11.8089,11.9505,11.801,11.9505,585900.0
2009-04-22 14:15:00,15.19,15.4,15.19,15.32,605900.0,11.9505,12.1157,11.9505,12.0528,605900.0
2009-04-22 14:20:00,15.31,15.48,15.3,15.39,363400.0,12.0449,12.1787,12.0371,12.1079,363400.0
2009-04-22 14:25:00,15.39,15.45,15.34,15.36,317400.0,12.1079,12.1551,12.0685,12.0843,317400.0
2009-04-22 14:30:00,15.36,15.58,15.35,15.5,434600.0,12.0843,12.2573,12.0764,12.1944,434600.0
2009-04-22 14:35:00,15.5,15.5,15.4,15.43,399800.0,12.1944,12.1944,12.1157,12.1393,399800.0
2009-04-22 14:40:00,15.42,15.43,15.17,15.28,415300.0,12.1315,12.1393,11.9348,12.0213,415300.0
2009-04-22 14:45:00,15.28,15.29,15.13,15.15,269900.0,12.0213,12.0292,11.9033,11.919,269900.0
2009-04-22 14:50:00,15.15,15.3,15.11,15.25,245300.0,11.919,12.0371,11.8876,11.9977,245300.0
2009-04-22 14:55:00,15.24,15.24,14.98,15.11,362200.0,11.9898,11.9898,11.7853,11.8876,362200.0
2009-04-22 15:00:00,15.11,15.14,15.01,15.07,349500.0,11.8876,11.9112,11.8089,11.8561,349500.0
2009-04-22 15:05:00,15.07,15.1,14.99,15.03,239100.0,11.8561,11.8797,11.7932,11.8246,239100.0
2009-04-22 15:10:00,15.03,15.25,15.03,15.13,361800.0,11.8246,11.9977,11.8246,11.9033,361800.0
2009-04-22 15:15:00,15.14,15.18,14.9,14.96,314600.0,11.9112,11.9426,11.7224,11.7696,314600.0
2009-04-22 15:20:00,14.96,15.1,14.95,15.03,304900.0,11.7696,11.8797,11.7617,11.8246,304900.0
2009-04-22 15:25:00,15.02,15.07,14.92,14.95,326300.0,11.8168,11.8561,11.7381,11.7617,326300.0
2009-04-22 15:30:00,14.95,15.1,14.88,15.1,233300.0,11.7617,11.8797,11.7066,11.8797,233300.0
2009-04-22 15:35:00,15.09,15.1,14.67,14.7,558400.0,11.8718,11.8797,11.5414,11.565,558400.0
2009-04-22 15:40:00,14.69,14.8,14.65,14.8,493500.0,11.5571,11.6437,11.5257,11.6437,493500.0
2009-04-22 15:45:00,14.79,14.8,14.61,14.68,583300.0,11.6358,11.6437,11.4942,11.5493,583300.0
2009-04-22 15:50:00,14.69,14.69,14.43,14.46,730000.0,11.5571,11.5571,11.3526,11.3762,730000.0
2009-04-22 15:55:00,14.46,14.49,14.24,14.3,1035400.0,11.3762,11.3998,11.2031,11.2503,1035400.0
2009-04-23 09:30:00,14.58,15.1,14.57,15.08,414200.0,11.4706,11.8797,11.4627,11.864,414200.0
2009-04-23 09:35:00,15.05,15.3,14.8,15.05,603500.0,11.8404,12.0371,11.6437,11.8404,603500.0
2009-04-23 09:40:00,15.04,15.09,14.75,14.8,261500.0,11.8325,11.8718,11.6043,11.6437,261500.0
2009-04-23 09:45:00,14.8,15.05,14.72,15.05,229400.0,11.6437,11.8404,11.5807,11.8404,229400.0
2009-04-23 09:50:00,15.05,15.3,15.05,15.08,365800.0,11.8404,12.0371,11.8404,11.864,365800.0
2009-04-23 09:55:00,15.06,15.11,15.0,15.05,161800.0,11.8482,11.8876,11.801,11.8404,161800.0
2009-04-23 10:00:00,15.03,15.07,14.76,14.96,412000.0,11.8246,11.8561,11.6122,11.7696,412000.0
2009-04-23 10:05:00,14.98,15.1,14.85,14.93,215200.0,11.7853,11.8797,11.683,11.746,215200.0
2009-04-23 10:10:00,14.94,15.2,14.94,15.02,155600.0,11.7538,11.9584,11.7538,11.8168,155600.0
2009-04-23 10:15:00,15.02,15.2,15.02,15.2,184300.0,11.8168,11.9584,11.8168,11.9584,184300.0
2009-04-23 10:20:00,15.19,15.4,15.13,15.34,245200.0,11.9505,12.1157,11.9033,12.0685,245200.0
2009-04-23 10:25:00,15.33,15.4,15.25,15.26,196800.0,12.0607,12.1157,11.9977,12.0056,196800.0
2009-04-23 10:30:00,15.25,15.26,15.04,15.1,217300.0,11.9977,12.0056,11.8325,11.8797,217300.0
2009-04-23 10:35:00,15.09,15.2,15.05,15.07,168200.0,11.8718,11.9584,11.8404,11.8561,168200.0
2009-04-23 10:40:00,15.07,15.19,14.86,14.87,179600.0,11.8561,11.9505,11.6909,11.6988,179600.0
2009-04-23 10:45:00,14.88,15.0,14.8,14.96,224100.0,11.7066,11.801,11.6437,11.7696,224100.0
2009-04-23 10:50:00,14.96,15.09,14.93,15.04,173300.0,11.7696,11.8718,11.746,11.8325,173300.0
2009-04-23 10:55:00,15.03,15.11,14.95,14.96,195900.0,11.8246,11.8876,11.7617,11.7696,195900.0
2009-04-23 11:00:00,14.96,14.98,14.82,14.94,129300.0,11.7696,11.7853,11.6594,11.7538,129300.0
2009-04-23 11:05:00,14.94,14.94,14.85,14.86,106700.0,11.7538,11.7538,11.683,11.6909,106700.0
2009-04-23 11:10:00,14.86,14.95,14.76,14.76,143300.0,11.6909,11.7617,11.6122,11.6122,143300.0
2009-04-23 11:15:00,14.77,14.83,14.75,14.81,106500.0,11.6201,11.6673,11.6043,11.6516,106500.0
2009-04-23 11:20:00,14.8,14.94,14.79,14.84,145600.0,11.6437,11.7538,11.6358,11.6752,145600.0
2009-04-23 11:25:00,14.83,15.02,14.82,14.97,159200.0,11.6673,11.8168,11.6594,11.7774,159200.0
2009-04-23 11:30:00,14.97,15.02,14.9,15.02,137700.0,11.7774,11.8168,11.7224,11.8168,137700.0
2009-04-23 11:35:00,15.02,15.18,14.97,15.1,284800.0,11.8168,11.9426,11.7774,11.8797,284800.0
2009-04-23 11:40:00,15.09,15.18,15.05,15.1,163100.0,11.8718,11.9426,11.8404,11.8797,163100.0
2009-04-23 11:45:00,15.1,15.17,15.07,15.14,148500.0,11.8797,11.9348,11.8561,11.9112,148500.0
2009-04-23 11:50:00,15.14,15.2,15.13,15.2,165700.0,11.9112,11.9584,11.9033,11.9584,165700.0
2009-04-23 11:55:00,15.2,15.23,15.08,15.14,171700.0,11.9584,11.982,11.864,11.9112,171700.0
2009-04-23 12:00:00,15.14,15.14,15.01,15.01,120300.0,11.9112,11.9112,11.8089,11.8089,120300.0
2009-04-23 12:05:00,15.02,15.02,14.84,14.87,137700.0,11.8168,11.8168,11.6752,11.6988,137700.0
2009-04-23 12:10:00,14.88,14.9,14.85,14.89,155000.0,11.7066,11.7224,11.683,11.7145,155000.0
2009-04-23 12:15:00,14.9,14.91,14.8,14.85,154900.0,11.7224,11.7302,11.6437,11.683,154900.0
2009-04-23 12:20:00,14.85,14.86,14.81,14.82,51900.0,11.683,11.6909,11.6516,11.6594,51900.0
2009-04-23 12:25:00,14.81,14.89,14.71,14.82,232400.0,11.6516,11.7145,11.5729,11.6594,232400.0
2009-04-23 12:30:00,14.82,14.86,14.73,14.83,187700.0,11.6594,11.6909,11.5886,11.6673,187700.0
2009-04-23 12:35:00,14.83,14.96,14.81,14.95,56600.0,11.6673,11.7696,11.6516,11.7617,56600.0
2009-04-23 12:40:00,14.96,15.01,14.92,14.99,88500.0,11.7696,11.8089,11.7381,11.7932,88500.0
2009-04-23 12:45:00,14.98,14.99,14.82,14.85,69200.0,11.7853,11.7932,11.6594,11.683,69200.0
2009-04-23 12:50:00,14.85,14.91,14.73,14.78,298300.0,11.683,11.7302,11.5886,11.6279,298300.0
2009-04-23 12:55:00,14.76,14.79,14.63,14.77,391500.0,11.6122,11.6358,11.5099,11.6201,391500.0
2009-04-23 13:00:00,14.77,14.9,14.77,14.84,221400.0,11.6201,11.7224,11.6201,11.6752,221400.0
2009-04-23 13:05:00,14.84,14.85,14.71,14.71,136000.0,11.6752,11.683,11.5729,11.5729,136000.0
2009-04-23 13:10:00,14.72,14.74,14.65,14.65,121500.0,11.5807,11.5965,11.5257,11.5257,121500.0
2009-04-23 13:15:00,14.64,14.65,14.5,14.58,204200.0,11.5178,11.5257,11.4077,11.4706,204200.0
2009-04-23 13:20:00,14.57,14.69,14.56,14.65,79000.0,11.4627,11.5571,11.4549,11.5257,79000.0
2009-04-23 13:25:00,14.65,14.7,14.62,14.63,113400.0,11.5257,11.565,11.5021,11.5099,113400.0
2009-04-23 13:30:00,14.63,14.69,14.63,14.67,106600.0,11.5099,11.5571,11.5099,11.5414,106600.0
2009-04-23 13:35:00,14.67,14.77,14.67,14.76,86900.0,11.5414,11.6201,11.5414,11.6122,86900.0
2009-04-23 13:40:00,14.75,14.77,14.7,14.73,145600.0,11.6043,11.6201,11.565,11.5886,145600.0
2009-04-23 13:45:00,14.72,14.72,14.62,14.7,156800.0,11.5807,11.5807,11.5021,11.565,156800.0
2009-04-23 13:50:00,14.7,14.72,14.64,14.7,82500.0,11.565,11.5807,11.5178,11.565,82500.0
2009-04-23 13:55:00,14.69,14.72,14.68,14.68,110600.0,11.5571,11.5807,11.5493,11.5493,110600.0
2009-04-23 14:00:00,14.69,14.69,14.54,14.66,322800.0,11.5571,11.5571,11.4391,11.5335,322800.0
2009-04-23 14:05:00,14.66,14.76,14.66,14.75,171500.0,11.5335,11.6122,11.5335,11.6043,171500.0
2009-04-23 14:10:00,14.75,14.95,14.69,14.87,483100.0,11.6043,11.7617,11.5571,11.6988,483100.0
2009-04-23 14:15:00,14.87,15.16,14.86,15.15,437300.0,11.6988,11.9269,11.6909,11.919,437300.0
2009-04-23 14:20:00,15.16,15.17,15.02,15.02,304400.0,11.9269,11.9348,11.8168,11.8168,304400.0
2009-04-23 14:25:00,15.04,15.38,14.99,15.35,427500.0,11.8325,12.1,11.7932,12.0764,427500.0
2009-04-23 14:30:00,15.36,15.6,15.35,15.53,680400.0,12.0843,12.2731,12.0764,12.218,680400.0
2009-04-23 14:35:00,15.53,16.0,15.52,15.98,738400.0,12.218,12.5878,12.2101,12.572,738400.0
2009-04-23 14:40:00,15.98,16.04,15.7,15.74,603400.0,12.572,12.6192,12.3517,12.3832,603400.0
2009-04-23 14:45:00,15.75,16.33,15.71,16.2,841900.0,12.3911,12.8474,12.3596,12.7451,841900.0
2009-04-23 14:50:00,16.23,16.55,16.08,16.37,1085400.0,12.7687,13.0205,12.6507,12.8789,1085400.0
2009-04-23 14:55:00,16.38,16.41,16.15,16.21,839300.0,12.8867,12.9103,12.7058,12.753,839300.0
2009-04-23 15:00:00,16.22,16.37,16.08,16.24,1068400.0,12.7608,12.8789,12.6507,12.7766,1068400.0
2009-04-23 15:05:00,16.24,16.38,16.18,16.37,671700.0,12.7766,12.8867,12.7294,12.8789,671700.0
2009-04-23 15:10:00,16.38,16.38,16.05,16.18,751100.0,12.8867,12.8867,12.6271,12.7294,751100.0
2009-04-23 15:15:00,16.16,16.47,16.13,16.46,855900.0,12.7136,12.9575,12.69,12.9497,855900.0
2009-04-23 15:20:00,16.46,17.11,16.41,16.93,1825100.0,12.9497,13.461,12.9103,13.3194,1825100.0
2009-04-23 15:25:00,16.92,17.01,16.53,16.53,1308900.0,13.3116,13.3824,13.0047,13.0047,1308900.0
2009-04-23 15:30:00,16.53,16.77,16.28,16.47,1411700.0,13.0047,13.1936,12.8081,12.9575,1411700.0
2009-04-23 15:35:00,16.46,16.47,16.24,16.45,1054300.0,12.9497,12.9575,12.7766,12.9418,1054300.0
2009-04-23 15:40:00,16.44,16.66,16.32,16.66,733800.0,12.9339,13.107,12.8395,13.107,733800.0
2009-04-23 15:45:00,16.67,16.98,16.64,16.98,1145100.0,13.1149,13.3588,13.0913,13.3588,1145100.0
2009-04-23 15:50:00,16.98,17.18,16.91,17.17,1853600.0,13.3588,13.5161,13.3037,13.5082,1853600.0
2009-04-23 15:55:00,17.16,17.27,16.7,16.89,2579600.0,13.5004,13.5869,13.1385,13.288,2579600.0
2009-04-24 09:30:00,17.06,17.23,16.57,16.92,625500.0,13.4217,13.5555,13.0362,13.3116,625500.0
2009-04-24 09:35:00,16.93,17.2,16.75,16.83,537000.0,13.3194,13.5318,13.1778,13.2408,537000.0
2009-04-24 09:40:00,16.8,16.95,16.73,16.77,641600.0,13.2172,13.3352,13.1621,13.1936,641600.0
2009-04-24 09:45:00,16.76,16.86,16.71,16.77,249300.0,13.1857,13.2644,13.1463,13.1936,249300.0
2009-04-24 09:50:00,16.77,16.77,16.52,16.56,428100.0,13.1936,13.1936,12.9969,13.0283,428100.0
2009-04-24 09:55:00,16.57,16.7,16.45,16.46,541400.0,13.0362,13.1385,12.9418,12.9497,541400.0
2009-04-24 10:00:00,16.46,16.97,16.45,16.77,719500.0,12.9497,13.3509,12.9418,13.1936,719500.0
2009-04-24 10:05:00,16.78,16.88,16.62,16.66,425300.0,13.2014,13.2801,13.0755,13.107,425300.0
2009-04-24 10:10:00,16.65,16.75,16.5,16.54,328400.0,13.0991,13.1778,12.9811,13.0126,328400.0
2009-04-24 10:15:00,16.53,16.62,16.26,16.37,403900.0,13.0047,13.0755,12.7923,12.8789,403900.0
2009-04-24 10:20:00,16.38,16.43,16.18,16.31,362100.0,12.8867,12.9261,12.7294,12.8317,362100.0
2009-04-24 10:25:00,16.3,16.68,16.28,16.65,359800.0,12.8238,13.1227,12.8081,13.0991,359800.0
2009-04-24 10:30:00,16.61,16.74,16.52,16.69,264600.0,13.0677,13.17,12.9969,13.1306,264600.0
2009-04-24 10:35:00,16.71,16.71,16.49,16.56,242900.0,13.1463,13.1463,12.9733,13.0283,242900.0
2009-04-24 10:40:00,16.56,16.59,16.41,16.48,226000.0,13.0283,13.0519,12.9103,12.9654,226000.0
2009-04-24 10:45:00,16.48,16.69,16.46,16.53,303600.0,12.9654,13.1306,12.9497,13.0047,303600.0
2009-04-24 10:50:00,16.53,16.56,16.47,16.52,167800.0,13.0047,13.0283,12.9575,12.9969,167800.0
2009-04-24 10:55:00,16.5,16.65,16.48,16.59,155300.0,12.9811,13.0991,12.9654,13.0519,155300.0
2009-04-24 11:00:00,16.59,16.92,16.59,16.89,347300.0,13.0519,13.3116,13.0519,13.288,347300.0
2009-04-24 11:05:00,16.89,17.26,16.87,17.25,727600.0,13.288,13.5791,13.2722,13.5712,727600.0
2009-04-24 11:10:00,17.25,17.48,17.19,17.45,779500.0,13.5712,13.7521,13.524,13.7285,779500.0
2009-04-24 11:15:00,17.45,17.58,17.4,17.42,607000.0,13.7285,13.8308,13.6892,13.7049,607000.0
2009-04-24 11:20:00,17.42,17.55,17.32,17.49,288300.0,13.7049,13.8072,13.6263,13.76,288300.0
2009-04-24 11:25:00,17.47,17.5,17.39,17.46,153100.0,13.7443,13.7679,13.6813,13.7364,153100.0
2009-04-24 11:30:00,17.46,17.61,17.45,17.57,210600.0,13.7364,13.8544,13.7285,13.8229,210600.0
2009-04-24 11:35:00,17.57,17.75,17.55,17.64,309400.0,13.8229,13.9646,13.8072,13.878,309400.0
2009-04-24 11:40:00,17.64,17.66,17.53,17.64,209200.0,13.878,13.8937,13.7915,13.878,209200.0
2009-04-24 11:45:00,17.63,17.85,17.6,17.65,345400.0,13.8701,14.0432,13.8465,13.8859,345400.0
2009-04-24 11:50:00,17.65,17.66,17.56,17.62,190800.0,13.8859,13.8937,13.8151,13.8623,190800.0
2009-04-24 11:55:00,17.61,17.69,17.46,17.55,254900.0,13.8544,13.9174,13.7364,13.8072,254900.0
2009-04-24 12:00:00,17.55,17.55,17.38,17.51,228500.0,13.8072,13.8072,13.6735,13.7757,228500.0
2009-04-24 12:05:00,17.51,17.54,17.43,17.46,130400.0,13.7757,13.7993,13.7128,13.7364,130400.0
2009-04-24 12:10:00,17.46,17.5,17.38,17.5,124400.0,13.7364,13.7679,13.6735,13.7679,124400.0
2009-04-24 12:15:00,17.49,17.49,17.35,17.41,151600.0,13.76,13.76,13.6499,13.6971,151600.0
2009-04-24 12:20:00,17.4,17.42,17.33,17.42,174700.0,13.6892,13.7049,13.6341,13.7049,174700.0
2009-04-24 12:25:00,17.42,17.42,17.31,17.41,105100.0,13.7049,13.7049,13.6184,13.6971,105100.0
2009-04-24 12:30:00,17.4,17.65,17.4,17.5,227200.0,13.6892,13.8859,13.6892,13.7679,227200.0
2009-04-24 12:35:00,17.51,17.73,17.47,17.73,115500.0,13.7757,13.9488,13.7443,13.9488,115500.0
2009-04-24 12:40:00,17.74,17.75,17.57,17.73,153700.0,13.9567,13.9646,13.8229,13.9488,153700.0
2009-04-24 12:45:00,17.73,17.8,17.72,17.74,294700.0,13.9488,14.0039,13.941,13.9567,294700.0
2009-04-24 12:50:00,17.75,17.86,17.74,17.85,348200.0,13.9646,14.0511,13.9567,14.0432,348200.0
2009-04-24 12:55:00,17.85,18.03,17.83,18.0,374600.0,14.0432,14.1848,14.0275,14.1612,374600.0
2009-04-24 13:00:00,18.03,18.27,17.99,18.27,422500.0,14.1848,14.3737,14.1534,14.3737,422500.0
2009-04-24 13:05:00,18.27,18.45,18.23,18.35,815000.0,14.3737,14.5153,14.3422,14.4366,815000.0
2009-04-24 13:10:00,18.34,18.44,18.15,18.2,299600.0,14.4287,14.5074,14.2792,14.3186,299600.0
2009-04-24 13:15:00,18.2,18.34,18.13,18.3,181200.0,14.3186,14.4287,14.2635,14.3973,181200.0
2009-04-24 13:20:00,18.29,18.34,18.25,18.3,143700.0,14.3894,14.4287,14.3579,14.3973,143700.0
2009-04-24 13:25:00,18.3,18.31,18.12,18.18,265700.0,14.3973,14.4051,14.2556,14.3029,265700.0
2009-04-24 13:30:00,18.18,18.19,17.99,18.04,349300.0,14.3029,14.3107,14.1534,14.1927,349300.0
2009-04-24 13:35:00,18.05,18.08,18.0,18.04,311400.0,14.2006,14.2242,14.1612,14.1927,311400.0
2009-04-24 13:40:00,18.04,18.15,18.0,18.09,180500.0,14.1927,14.2792,14.1612,14.232,180500.0
2009-04-24 13:45:00,18.08,18.1,18.02,18.04,82600.0,14.2242,14.2399,14.177,14.1927,82600.0
2009-04-24 13:50:00,18.05,18.07,18.0,18.02,260300.0,14.2006,14.2163,14.1612,14.177,260300.0
2009-04-24 13:55:00,18.02,18.06,18.01,18.05,106600.0,14.177,14.2084,14.1691,14.2006,106600.0
2009-04-24 14:00:00,18.05,18.38,17.81,18.15,777000.0,14.2006,14.4602,14.0118,14.2792,777000.0
2009-04-24 14:05:00,18.15,18.32,17.75,17.83,544600.0,14.2792,14.413,13.9646,14.0275,544600.0
2009-04-24 14:10:00,17.84,17.87,17.45,17.66,697300.0,14.0354,14.059,13.7285,13.8937,697300.0
2009-04-24 14:15:00,17.67,17.83,17.66,17.8,1017400.0,13.9016,14.0275,13.8937,14.0039,1017400.0
2009-04-24 14:20:00,17.79,18.06,17.68,18.03,589500.0,13.996,14.2084,13.9095,14.1848,589500.0
2009-04-24 14:25:00,18.05,18.21,18.0,18.14,345500.0,14.2006,14.3265,14.1612,14.2714,345500.0
2009-04-24 14:30:00,18.14,18.36,18.13,18.3,328600.0,14.2714,14.4445,14.2635,14.3973,328600.0
2009-04-24 14:35:00,18.32,18.88,18.3,18.8,731700.0,14.413,14.8536,14.3973,14.7906,731700.0
2009-04-24 14:40:00,18.77,19.32,18.69,19.29,759500.0,14.767,15.1997,14.7041,15.1761,759500.0
2009-04-24 14:45:00,19.29,19.37,19.07,19.22,682700.0,15.1761,15.2391,15.003,15.1211,682700.0
2009-04-24 14:50:00,19.23,19.4,19.21,19.31,546100.0,15.1289,15.2627,15.1132,15.1919,546100.0
2009-04-24 14:55:00,19.31,19.49,19.25,19.42,433300.0,15.1919,15.3335,15.1447,15.2784,433300.0
2009-04-24 15:00:00,19.44,19.45,19.25,19.39,441200.0,15.2941,15.302,15.1447,15.2548,441200.0
2009-04-24 15:05:00,19.4,19.48,19.15,19.15,558200.0,15.2627,15.3256,15.066,15.066,558200.0
2009-04-24 15:10:00,19.15,19.26,19.05,19.09,430300.0,15.066,15.1525,14.9873,15.0188,430300.0
2009-04-24 15:15:00,19.09,19.18,19.06,19.06,256200.0,15.0188,15.0896,14.9952,14.9952,256200.0
2009-04-24 15:20:00,19.08,19.2,18.84,19.2,498100.0,15.0109,15.1053,14.8221,15.1053,498100.0
2009-04-24 15:25:00,19.2,19.2,18.92,18.97,322200.0,15.1053,15.1053,14.885,14.9244,322200.0
2009-04-24 15:30:00,18.97,19.24,18.93,19.2,573200.0,14.9244,15.1368,14.8929,15.1053,573200.0
2009-04-24 15:35:00,19.14,19.25,18.92,19.09,508400.0,15.0581,15.1447,14.885,15.0188,508400.0
2009-04-24 15:40:00,19.09,19.49,19.06,19.38,764800.0,15.0188,15.3335,14.9952,15.2469,764800.0
2009-04-24 15:45:00,19.36,19.4,19.21,19.29,411200.0,15.2312,15.2627,15.1132,15.1761,411200.0
2009-04-24 15:50:00,19.3,19.31,19.0,19.09,854500.0,15.184,15.1919,14.948,15.0188,854500.0
2009-04-24 15:55:00,19.07,19.09,18.71,19.02,982600.0,15.003,15.0188,14.7198,14.9637,982600.0
2009-04-27 09:30:00,18.22,18.67,18.01,18.53,475100.0,14.3343,14.6884,14.1691,14.5782,475100.0
2009-04-27 09:35:00,18.53,18.75,18.34,18.48,383400.0,14.5782,14.7513,14.4287,14.5389,383400.0
2009-04-27 09:40:00,18.48,18.72,18.32,18.59,308100.0,14.5389,14.7277,14.413,14.6254,308100.0
2009-04-27 09:45:00,18.56,18.57,18.34,18.4,298700.0,14.6018,14.6097,14.4287,14.4759,298700.0
2009-04-27 09:50:00,18.4,18.52,18.32,18.42,285600.0,14.4759,14.5703,14.413,14.4917,285600.0
2009-04-27 09:55:00,18.42,18.45,18.3,18.32,295800.0,14.4917,14.5153,14.3973,14.413,295800.0
2009-04-27 10:00:00,18.33,18.55,18.3,18.42,636200.0,14.4209,14.5939,14.3973,14.4917,636200.0
2009-04-27 10:05:00,18.43,18.45,18.03,18.1,343400.0,14.4995,14.5153,14.1848,14.2399,343400.0
2009-04-27 10:10:00,18.1,18.2,17.93,18.07,368000.0,14.2399,14.3186,14.1062,14.2163,368000.0
2009-04-27 10:15:00,18.07,18.36,18.01,18.3,300000.0,14.2163,14.4445,14.1691,14.3973,300000.0
2009-04-27 10:20:00,18.32,18.36,18.13,18.14,227300.0,14.413,14.4445,14.2635,14.2714,227300.0
2009-04-27 10:25:00,18.15,18.16,18.05,18.06,144800.0,14.2792,14.2871,14.2006,14.2084,144800.0
2009-04-27 10:30:00,18.06,18.07,17.77,17.77,306400.0,14.2084,14.2163,13.9803,13.9803,306400.0
2009-04-27 10:35:00,17.79,17.98,17.78,17.93,304300.0,13.996,14.1455,13.9882,14.1062,304300.0
2009-04-27 10:40:00,17.93,17.97,17.83,17.91,314400.0,14.1062,14.1376,14.0275,14.0904,314400.0
2009-04-27 10:45:00,17.91,17.96,17.75,17.76,278100.0,14.0904,14.1298,13.9646,13.9724,278100.0
2009-04-27 10:50:00,17.75,17.75,17.61,17.71,277300.0,13.9646,13.9646,13.8544,13.9331,277300.0
2009-04-27 10:55:00,17.72,17.74,17.56,17.61,299100.0,13.941,13.9567,13.8151,13.8544,299100.0
2009-04-27 11:00:00,17.62,17.77,17.6,17.72,243900.0,13.8623,13.9803,13.8465,13.941,243900.0
2009-04-27 11:05:00,17.71,17.73,17.6,17.66,173200.0,13.9331,13.9488,13.8465,13.8937,173200.0
2009-04-27 11:10:00,17.66,17.67,17.47,17.58,295200.0,13.8937,13.9016,13.7443,13.8308,295200.0
2009-04-27 11:15:00,17.58,17.58,17.39,17.45,225700.0,13.8308,13.8308,13.6813,13.7285,225700.0
2009-04-27 11:20:00,17.46,17.5,17.29,17.43,375700.0,13.7364,13.7679,13.6027,13.7128,375700.0
2009-04-27 11:25:00,17.43,17.74,17.41,17.56,441400.0,13.7128,13.9567,13.6971,13.8151,441400.0
2009-04-27 11:30:00,17.56,17.57,17.34,17.35,188700.0,13.8151,13.8229,13.642,13.6499,188700.0
2009-04-27 11:35:00,17.35,17.57,17.35,17.48,186200.0,13.6499,13.8229,13.6499,13.7521,186200.0
2009-04-27 11:40:00,17.48,17.57,17.44,17.51,211500.0,13.7521,13.8229,13.7207,13.7757,211500.0
2009-04-27 11:45:00,17.52,17.57,17.49,17.53,144800.0,13.7836,13.8229,13.76,13.7915,144800.0
2009-04-27 11:50:00,17.53,17.53,17.44,17.47,128000.0,13.7915,13.7915,13.7207,13.7443,128000.0
2009-04-27 11:55:00,17.47,17.47,17.41,17.46,117400.0,13.7443,13.7443,13.6971,13.7364,117400.0
2009-04-27 12:00:00,17.46,17.49,17.4,17.44,101700.0,13.7364,13.76,13.6892,13.7207,101700.0
2009-04-27 12:05:00,17.44,17.46,17.3,17.31,376800.0,13.7207,13.7364,13.6105,13.6184,376800.0
2009-04-27 12:10:00,17.31,17.38,17.3,17.37,227000.0,13.6184,13.6735,13.6105,13.6656,227000.0
2009-04-27 12:15:00,17.37,17.37,17.24,17.25,341300.0,13.6656,13.6656,13.5633,13.5712,341300.0
2009-04-27 12:20:00,17.25,17.26,17.15,17.16,177700.0,13.5712,13.5791,13.4925,13.5004,177700.0
2009-04-27 12:25:00,17.15,17.17,17.05,17.07,221700.0,13.4925,13.5082,13.4138,13.4296,221700.0
2009-04-27 12:30:00,17.07,17.1,17.02,17.03,146400.0,13.4296,13.4532,13.3902,13.3981,146400.0
2009-04-27 12:35:00,17.02,17.08,16.93,17.06,296900.0,13.3902,13.4374,13.3194,13.4217,296900.0
2009-04-27 12:40:00,17.05,17.05,16.95,17.02,149400.0,13.4138,13.4138,13.3352,13.3902,149400.0
2009-04-27 12:45:00,17.02,17.06,16.96,17.04,129700.0,13.3902,13.4217,13.343,13.406,129700.0
2009-04-27 12:50:00,17.04,17.29,17.0,17.27,482000.0,13.406,13.6027,13.3745,13.5869,482000.0
2009-04-27 12:55:00,17.28,17.45,17.21,17.34,577000.0,13.5948,13.7285,13.5397,13.642,577000.0
2009-04-27 13:00:00,17.34,17.36,17.14,17.24,340200.0,13.642,13.6577,13.4846,13.5633,340200.0
2009-04-27 13:05:00,17.23,17.27,17.14,17.25,121400.0,13.5555,13.5869,13.4846,13.5712,121400.0
2009-04-27 13:10:00,17.25,17.29,17.17,17.2,98000.0,13.5712,13.6027,13.5082,13.5318,98000.0
2009-04-27 13:15:00,17.2,17.21,17.0,17.0,177600.0,13.5318,13.5397,13.3745,13.3745,177600.0
2009-04-27 13:20:00,17.0,17.08,16.94,17.0,188300.0,13.3745,13.4374,13.3273,13.3745,188300.0
2009-04-27 13:25:00,17.01,17.04,16.92,16.92,123300.0,13.3824,13.406,13.3116,13.3116,123300.0
2009-04-27 13:30:00,16.92,16.99,16.86,16.98,232800.0,13.3116,13.3666,13.2644,13.3588,232800.0
2009-04-27 13:35:00,16.98,17.04,16.95,16.96,208600.0,13.3588,13.406,13.3352,13.343,208600.0
2009-04-27 13:40:00,16.96,17.15,16.95,17.15,269100.0,13.343,13.4925,13.3352,13.4925,269100.0
2009-04-27 13:45:00,17.14,17.16,16.96,16.96,169400.0,13.4846,13.5004,13.343,13.343,169400.0
2009-04-27 13:50:00,16.96,17.06,16.95,17.04,152900.0,13.343,13.4217,13.3352,13.406,152900.0
2009-04-27 13:55:00,17.05,17.05,16.93,17.0,252600.0,13.4138,13.4138,13.3194,13.3745,252600.0
2009-04-27 14:00:00,16.99,17.01,16.86,16.91,249300.0,13.3666,13.3824,13.2644,13.3037,249300.0
2009-04-27 14:05:00,16.91,16.97,16.86,16.86,172800.0,13.3037,13.3509,13.2644,13.2644,172800.0
2009-04-27 14:10:00,16.86,16.95,16.82,16.88,289500.0,13.2644,13.3352,13.2329,13.2801,289500.0
2009-04-27 14:15:00,16.88,16.88,16.76,16.76,297400.0,13.2801,13.2801,13.1857,13.1857,297400.0
2009-04-27 14:20:00,16.76,16.76,16.66,16.71,312900.0,13.1857,13.1857,13.107,13.1463,312900.0
2009-04-27 14:25:00,16.7,16.7,16.56,16.69,382400.0,13.1385,13.1385,13.0283,13.1306,382400.0
2009-04-27 14:30:00,16.69,16.91,16.69,16.89,387600.0,13.1306,13.3037,13.1306,13.288,387600.0
2009-04-27 14:35:00,16.89,16.97,16.87,16.9,351800.0,13.288,13.3509,13.2722,13.2958,351800.0
2009-04-27 14:40:00,16.9,16.96,16.77,16.81,201800.0,13.2958,13.343,13.1936,13.225,201800.0
2009-04-27 14:45:00,16.81,16.82,16.65,16.7,181700.0,13.225,13.2329,13.0991,13.1385,181700.0
2009-04-27 14:50:00,16.7,16.84,16.69,16.78,188200.0,13.1385,13.2486,13.1306,13.2014,188200.0
2009-04-27 14:55:00,16.77,16.98,16.77,16.9,255900.0,13.1936,13.3588,13.1936,13.2958,255900.0
2009-04-27 15:00:00,16.89,16.9,16.71,16.71,207100.0,13.288,13.2958,13.1463,13.1463,207100.0
2009-04-27 15:05:00,16.71,16.71,16.5,16.62,340800.0,13.1463,13.1463,12.9811,13.0755,340800.0
2009-04-27 15:10:00,16.61,16.69,16.6,16.64,232600.0,13.0677,13.1306,13.0598,13.0913,232600.0
2009-04-27 15:15:00,16.64,16.85,16.63,16.85,293400.0,13.0913,13.2565,13.0834,13.2565,293400.0
2009-04-27 15:20:00,16.85,16.92,16.66,16.69,319600.0,13.2565,13.3116,13.107,13.1306,319600.0
2009-04-27 15:25:00,16.68,16.75,16.62,16.63,258300.0,13.1227,13.1778,13.0755,13.0834,258300.0
2009-04-27 15:30:00,16.62,16.73,16.55,16.64,271500.0,13.0755,13.1621,13.0205,13.0913,271500.0
2009-04-27 15:35:00,16.64,16.67,16.53,16.59,329500.0,13.0913,13.1149,13.0047,13.0519,329500.0
2009-04-27 15:40:00,16.59,16.89,16.54,16.89,471600.0,13.0519,13.288,13.0126,13.288,471600.0
2009-04-27 15:45:00,16.89,16.89,16.68,16.73,572500.0,13.288,13.288,13.1227,13.1621,572500.0
2009-04-27 15:50:00,16.73,16.85,16.63,16.78,536900.0,13.1621,13.2565,13.0834,13.2014,536900.0
2009-04-27 15:55:00,16.78,16.81,16.66,16.67,749500.0,13.2014,13.225,13.107,13.1149,749500.0
2009-04-28 09:30:00,16.25,16.6,15.9,16.02,513700.0,12.7845,13.0598,12.5091,12.6035,513700.0
2009-04-28 09:35:00,15.97,16.54,15.94,16.08,493800.0,12.5642,13.0126,12.5406,12.6507,493800.0
2009-04-28 09:40:00,16.08,16.13,15.75,15.88,527800.0,12.6507,12.69,12.3911,12.4934,527800.0
2009-04-28 09:45:00,15.88,15.94,15.79,15.9,191000.0,12.4934,12.5406,12.4226,12.5091,191000.0
2009-04-28 09:50:00,15.91,16.11,15.91,15.96,222400.0,12.517,12.6743,12.517,12.5563,222400.0
2009-04-28 09:55:00,15.97,16.07,15.82,16.02,193600.0,12.5642,12.6428,12.4462,12.6035,193600.0
2009-04-28 10:00:00,16.03,16.26,16.0,16.14,469100.0,12.6114,12.7923,12.5878,12.6979,469100.0
2009-04-28 10:05:00,16.14,16.23,16.02,16.18,226600.0,12.6979,12.7687,12.6035,12.7294,226600.0
2009-04-28 10:10:00,16.16,16.33,16.14,16.33,237100.0,12.7136,12.8474,12.6979,12.8474,237100.0
2009-04-28 10:15:00,16.33,16.48,16.26,16.4,256800.0,12.8474,12.9654,12.7923,12.9025,256800.0
2009-04-28 10:20:00,16.41,16.47,16.26,16.35,591200.0,12.9103,12.9575,12.7923,12.8631,591200.0
2009-04-28 10:25:00,16.35,16.37,16.14,16.2,413000.0,12.8631,12.8789,12.6979,12.7451,413000.0
2009-04-28 10:30:00,16.2,16.28,16.05,16.14,465700.0,12.7451,12.8081,12.6271,12.6979,465700.0
2009-04-28 10:35:00,16.14,16.53,16.14,16.51,403600.0,12.6979,13.0047,12.6979,12.989,403600.0
2009-04-28 10:40:00,16.51,16.7,16.47,16.48,411300.0,12.989,13.1385,12.9575,12.9654,411300.0
2009-04-28 10:45:00,16.48,16.57,16.4,16.44,523000.0,12.9654,13.0362,12.9025,12.9339,523000.0
2009-04-28 10:50:00,16.45,16.58,16.37,16.39,162100.0,12.9418,13.0441,12.8789,12.8946,162100.0
2009-04-28 10:55:00,16.38,16.45,16.37,16.45,177900.0,12.8867,12.9418,12.8789,12.9418,177900.0
2009-04-28 11:00:00,16.46,16.57,16.41,16.5,264200.0,12.9497,13.0362,12.9103,12.9811,264200.0
2009-04-28 11:05:00,16.51,16.52,16.42,16.46,168300.0,12.989,12.9969,12.9182,12.9497,168300.0
2009-04-28 11:10:00,16.46,16.47,16.25,16.25,152800.0,12.9497,12.9575,12.7845,12.7845,152800.0
2009-04-28 11:15:00,16.25,16.47,16.24,16.47,140100.0,12.7845,12.9575,12.7766,12.9575,140100.0
2009-04-28 11:20:00,16.47,16.57,16.4,16.4,238000.0,12.9575,13.0362,12.9025,12.9025,238000.0
2009-04-28 11:25:00,16.4,16.48,16.38,16.38,220000.0,12.9025,12.9654,12.8867,12.8867,220000.0
2009-04-28 11:30:00,16.39,16.43,16.29,16.39,167500.0,12.8946,12.9261,12.8159,12.8946,167500.0
2009-04-28 11:35:00,16.38,16.39,16.25,16.25,148200.0,12.8867,12.8946,12.7845,12.7845,148200.0
2009-04-28 11:40:00,16.25,16.27,16.14,16.14,224700.0,12.7845,12.8002,12.6979,12.6979,224700.0
2009-04-28 11:45:00,16.14,16.14,15.87,15.91,411800.0,12.6979,12.6979,12.4855,12.517,411800.0
2009-04-28 11:50:00,15.91,15.99,15.75,15.77,279900.0,12.517,12.5799,12.3911,12.4068,279900.0
2009-04-28 11:55:00,15.77,15.96,15.71,15.94,395500.0,12.4068,12.5563,12.3596,12.5406,395500.0
2009-04-28 12:00:00,15.94,16.25,15.94,16.25,271100.0,12.5406,12.7845,12.5406,12.7845,271100.0
2009-04-28 12:05:00,16.25,16.26,16.19,16.2,189800.0,12.7845,12.7923,12.7372,12.7451,189800.0
2009-04-28 12:10:00,16.2,16.3,16.2,16.22,151400.0,12.7451,12.8238,12.7451,12.7608,151400.0
2009-04-28 12:15:00,16.24,16.28,16.21,16.25,91100.0,12.7766,12.8081,12.753,12.7845,91100.0
2009-04-28 12:20:00,16.25,16.4,16.25,16.39,206800.0,12.7845,12.9025,12.7845,12.8946,206800.0
2009-04-28 12:25:00,16.39,16.44,16.26,16.27,143500.0,12.8946,12.9339,12.7923,12.8002,143500.0
2009-04-28 12:30:00,16.27,16.41,16.27,16.34,121900.0,12.8002,12.9103,12.8002,12.8553,121900.0
2009-04-28 12:35:00,16.35,16.35,16.17,16.2,191300.0,12.8631,12.8631,12.7215,12.7451,191300.0
2009-04-28 12:40:00,16.2,16.28,16.17,16.24,159400.0,12.7451,12.8081,12.7215,12.7766,159400.0
2009-04-28 12:45:00,16.23,16.27,16.2,16.24,66300.0,12.7687,12.8002,12.7451,12.7766,66300.0
2009-04-28 12:50:00,16.24,16.33,16.21,16.22,130200.0,12.7766,12.8474,12.753,12.7608,130200.0
2009-04-28 12:55:00,16.22,16.32,16.2,16.29,74600.0,12.7608,12.8395,12.7451,12.8159,74600.0
2009-04-28 13:00:00,16.3,16.42,16.29,16.38,143200.0,12.8238,12.9182,12.8159,12.8867,143200.0
2009-04-28 13:05:00,16.38,16.4,16.27,16.39,170200.0,12.8867,12.9025,12.8002,12.8946,170200.0
2009-04-28 13:10:00,16.4,16.45,16.34,16.44,131100.0,12.9025,12.9418,12.8553,12.9339,131100.0
2009-04-28 13:15:00,16.43,16.44,16.37,16.41,101400.0,12.9261,12.9339,12.8789,12.9103,101400.0
2009-04-28 13:20:00,16.41,16.49,16.35,16.37,149200.0,12.9103,12.9733,12.8631,12.8789,149200.0
2009-04-28 13:25:00,16.36,16.44,16.32,16.39,77400.0,12.871,12.9339,12.8395,12.8946,77400.0
2009-04-28 13:30:00,16.38,16.53,16.36,16.48,183100.0,12.8867,13.0047,12.871,12.9654,183100.0
2009-04-28 13:35:00,16.49,16.51,16.4,16.45,97300.0,12.9733,12.989,12.9025,12.9418,97300.0
2009-04-28 13:40:00,16.45,16.54,16.4,16.52,184600.0,12.9418,13.0126,12.9025,12.9969,184600.0
2009-04-28 13:45:00,16.52,16.55,16.48,16.49,112100.0,12.9969,13.0205,12.9654,12.9733,112100.0
2009-04-28 13:50:00,16.5,16.52,16.39,16.43,139800.0,12.9811,12.9969,12.8946,12.9261,139800.0
2009-04-28 13:55:00,16.42,16.49,16.41,16.48,93400.0,12.9182,12.9733,12.9103,12.9654,93400.0
2009-04-28 14:00:00,16.48,16.7,16.47,16.68,369800.0,12.9654,13.1385,12.9575,13.1227,369800.0
2009-04-28 14:05:00,16.69,16.72,16.61,16.65,175500.0,13.1306,13.1542,13.0677,13.0991,175500.0
2009-04-28 14:10:00,16.64,16.69,16.57,16.58,112400.0,13.0913,13.1306,13.0362,13.0441,112400.0
2009-04-28 14:15:00,16.59,16.62,16.51,16.58,104700.0,13.0519,13.0755,12.989,13.0441,104700.0
2009-04-28 14:20:00,16.58,16.7,16.56,16.69,208500.0,13.0441,13.1385,13.0283,13.1306,208500.0
2009-04-28 14:25:00,16.68,16.69,16.6,16.62,130400.0,13.1227,13.1306,13.0598,13.0755,130400.0
2009-04-28 14:30:00,16.62,16.73,16.6,16.72,145600.0,13.0755,13.1621,13.0598,13.1542,145600.0
2009-04-28 14:35:00,16.72,16.93,16.69,16.9,238700.0,13.1542,13.3194,13.1306,13.2958,238700.0
2009-04-28 14:40:00,16.9,16.9,16.78,16.85,271300.0,13.2958,13.2958,13.2014,13.2565,271300.0
2009-04-28 14:45:00,16.85,16.86,16.66,16.69,211000.0,13.2565,13.2644,13.107,13.1306,211000.0
2009-04-28 14:50:00,16.69,16.76,16.69,16.71,122800.0,13.1306,13.1857,13.1306,13.1463,122800.0
2009-04-28 14:55:00,16.71,16.71,16.59,16.67,189900.0,13.1463,13.1463,13.0519,13.1149,189900.0
2009-04-28 15:00:00,16.66,16.78,16.65,16.71,255100.0,13.107,13.2014,13.0991,13.1463,255100.0
2009-04-28 15:05:00,16.71,16.72,16.62,16.7,217100.0,13.1463,13.1542,13.0755,13.1385,217100.0
2009-04-28 15:10:00,16.69,16.71,16.6,16.69,278500.0,13.1306,13.1463,13.0598,13.1306,278500.0
2009-04-28 15:15:00,16.68,16.69,16.52,16.55,245100.0,13.1227,13.1306,12.9969,13.0205,245100.0
2009-04-28 15:20:00,16.54,16.63,16.43,16.52,243400.0,13.0126,13.0834,12.9261,12.9969,243400.0
2009-04-28 15:25:00,16.52,16.59,16.44,16.49,311100.0,12.9969,13.0519,12.9339,12.9733,311100.0
2009-04-28 15:30:00,16.49,16.5,16.39,16.4,311400.0,12.9733,12.9811,12.8946,12.9025,311400.0
2009-04-28 15:35:00,16.4,16.53,16.36,16.41,303900.0,12.9025,13.0047,12.871,12.9103,303900.0
2009-04-28 15:40:00,16.41,16.41,16.25,16.34,395400.0,12.9103,12.9103,12.7845,12.8553,395400.0
2009-04-28 15:45:00,16.34,16.34,16.16,16.26,593100.0,12.8553,12.8553,12.7136,12.7923,593100.0
2009-04-28 15:50:00,16.26,16.29,16.2,16.23,504800.0,12.7923,12.8159,12.7451,12.7687,504800.0
2009-04-28 15:55:00,16.23,16.33,16.16,16.18,935300.0,12.7687,12.8474,12.7136,12.7294,935300.0
2009-04-29 09:30:00,16.63,16.85,16.37,16.44,212400.0,13.0834,13.2565,12.8789,12.9339,212400.0
2009-04-29 09:35:00,16.41,16.71,16.37,16.52,208000.0,12.9103,13.1463,12.8789,12.9969,208000.0
2009-04-29 09:40:00,16.52,16.74,16.51,16.72,194900.0,12.9969,13.17,12.989,13.1542,194900.0
2009-04-29 09:45:00,16.73,16.79,16.56,16.58,142500.0,13.1621,13.2093,13.0283,13.0441,142500.0
2009-04-29 09:50:00,16.58,16.84,16.58,16.72,149500.0,13.0441,13.2486,13.0441,13.1542,149500.0
2009-04-29 09:55:00,16.72,16.9,16.67,16.88,185000.0,13.1542,13.2958,13.1149,13.2801,185000.0
2009-04-29 10:00:00,16.88,17.19,16.88,17.11,384100.0,13.2801,13.524,13.2801,13.461,384100.0
2009-04-29 10:05:00,17.1,17.14,16.94,17.01,243200.0,13.4532,13.4846,13.3273,13.3824,243200.0
2009-04-29 10:10:00,17.01,17.12,17.0,17.12,168800.0,13.3824,13.4689,13.3745,13.4689,168800.0
2009-04-29 10:15:00,17.12,17.18,17.08,17.17,202300.0,13.4689,13.5161,13.4374,13.5082,202300.0
2009-04-29 10:20:00,17.18,17.35,17.17,17.34,264900.0,13.5161,13.6499,13.5082,13.642,264900.0
2009-04-29 10:25:00,17.34,17.44,17.26,17.4,251800.0,13.642,13.7207,13.5791,13.6892,251800.0
2009-04-29 10:30:00,17.4,17.47,17.34,17.34,271500.0,13.6892,13.7443,13.642,13.642,271500.0
2009-04-29 10:35:00,17.34,17.43,17.27,17.4,214200.0,13.642,13.7128,13.5869,13.6892,214200.0
2009-04-29 10:40:00,17.41,17.45,17.36,17.39,165300.0,13.6971,13.7285,13.6577,13.6813,165300.0
2009-04-29 10:45:00,17.39,17.4,17.22,17.22,194600.0,13.6813,13.6892,13.5476,13.5476,194600.0
2009-04-29 10:50:00,17.21,17.3,17.2,17.3,166600.0,13.5397,13.6105,13.5318,13.6105,166600.0
2009-04-29 10:55:00,17.3,17.4,17.29,17.39,192900.0,13.6105,13.6892,13.6027,13.6813,192900.0
2009-04-29 11:00:00,17.4,17.45,17.34,17.36,135100.0,13.6892,13.7285,13.642,13.6577,135100.0
2009-04-29 11:05:00,17.36,17.37,17.29,17.36,106200.0,13.6577,13.6656,13.6027,13.6577,106200.0
2009-04-29 11:10:00,17.36,17.37,17.16,17.3,209400.0,13.6577,13.6656,13.5004,13.6105,209400.0
2009-04-29 11:15:00,17.3,17.32,17.24,17.27,114700.0,13.6105,13.6263,13.5633,13.5869,114700.0
2009-04-29 11:20:00,17.27,17.31,17.24,17.25,135100.0,13.5869,13.6184,13.5633,13.5712,135100.0
2009-04-29 11:25:00,17.24,17.32,17.18,17.21,149100.0,13.5633,13.6263,13.5161,13.5397,149100.0
2009-04-29 11:30:00,17.22,17.24,17.12,17.14,106400.0,13.5476,13.5633,13.4689,13.4846,106400.0
2009-04-29 11:35:00,17.14,17.14,17.02,17.06,203400.0,13.4846,13.4846,13.3902,13.4217,203400.0
2009-04-29 11:40:00,17.06,17.15,17.02,17.03,87300.0,13.4217,13.4925,13.3902,13.3981,87300.0
2009-04-29 11:45:00,17.03,17.13,17.0,17.13,107200.0,13.3981,13.4768,13.3745,13.4768,107200.0
2009-04-29 11:50:00,17.12,17.18,17.1,17.17,47400.0,13.4689,13.5161,13.4532,13.5082,47400.0
2009-04-29 11:55:00,17.18,17.18,16.94,17.07,220700.0,13.5161,13.5161,13.3273,13.4296,220700.0
2009-04-29 12:00:00,17.08,17.28,17.07,17.21,158000.0,13.4374,13.5948,13.4296,13.5397,158000.0
2009-04-29 12:05:00,17.22,17.32,17.15,17.15,158900.0,13.5476,13.6263,13.4925,13.4925,158900.0
2009-04-29 12:10:00,17.15,17.19,17.12,17.13,75600.0,13.4925,13.524,13.4689,13.4768,75600.0
2009-04-29 12:15:00,17.13,17.14,17.01,17.08,125900.0,13.4768,13.4846,13.3824,13.4374,125900.0
2009-04-29 12:20:00,17.08,17.12,17.03,17.1,83200.0,13.4374,13.4689,13.3981,13.4532,83200.0
2009-04-29 12:25:00,17.09,17.12,17.06,17.1,58900.0,13.4453,13.4689,13.4217,13.4532,58900.0
2009-04-29 12:30:00,17.1,17.15,17.09,17.13,38700.0,13.4532,13.4925,13.4453,13.4768,38700.0
2009-04-29 12:35:00,17.13,17.14,17.07,17.08,57200.0,13.4768,13.4846,13.4296,13.4374,57200.0
2009-04-29 12:40:00,17.08,17.14,17.05,17.09,52000.0,13.4374,13.4846,13.4138,13.4453,52000.0
2009-04-29 12:45:00,17.1,17.11,17.05,17.09,38500.0,13.4532,13.461,13.4138,13.4453,38500.0
2009-04-29 12:50:00,17.08,17.15,17.08,17.11,49400.0,13.4374,13.4925,13.4374,13.461,49400.0
2009-04-29 12:55:00,17.12,17.19,17.1,17.19,58800.0,13.4689,13.524,13.4532,13.524,58800.0
2009-04-29 13:00:00,17.19,17.19,17.1,17.15,74300.0,13.524,13.524,13.4532,13.4925,74300.0
2009-04-29 13:05:00,17.16,17.2,17.11,17.11,78400.0,13.5004,13.5318,13.461,13.461,78400.0
2009-04-29 13:10:00,17.12,17.16,17.1,17.1,27000.0,13.4689,13.5004,13.4532,13.4532,27000.0
2009-04-29 13:15:00,17.1,17.19,17.1,17.13,83000.0,13.4532,13.524,13.4532,13.4768,83000.0
2009-04-29 13:20:00,17.13,17.25,17.12,17.21,112400.0,13.4768,13.5712,13.4689,13.5397,112400.0
2009-04-29 13:25:00,17.21,17.31,17.16,17.29,151400.0,13.5397,13.6184,13.5004,13.6027,151400.0
2009-04-29 13:30:00,17.29,17.34,17.28,17.31,100400.0,13.6027,13.642,13.5948,13.6184,100400.0
2009-04-29 13:35:00,17.31,17.32,17.25,17.26,57700.0,13.6184,13.6263,13.5712,13.5791,57700.0
2009-04-29 13:40:00,17.27,17.28,17.25,17.26,42100.0,13.5869,13.5948,13.5712,13.5791,42100.0
2009-04-29 13:45:00,17.26,17.28,17.24,17.28,54800.0,13.5791,13.5948,13.5633,13.5948,54800.0
2009-04-29 13:50:00,17.27,17.28,17.24,17.25,55900.0,13.5869,13.5948,13.5633,13.5712,55900.0
2009-04-29 13:55:00,17.25,17.26,17.15,17.15,78100.0,13.5712,13.5791,13.4925,13.4925,78100.0
2009-04-29 14:00:00,17.15,17.26,17.15,17.2,84600.0,13.4925,13.5791,13.4925,13.5318,84600.0
2009-04-29 14:05:00,17.2,17.23,17.15,17.21,111700.0,13.5318,13.5555,13.4925,13.5397,111700.0
2009-04-29 14:10:00,17.21,17.26,17.18,17.18,95100.0,13.5397,13.5791,13.5161,13.5161,95100.0
2009-04-29 14:15:00,17.18,17.35,17.0,17.17,313400.0,13.5161,13.6499,13.3745,13.5082,313400.0
2009-04-29 14:20:00,17.18,17.35,17.12,17.26,165200.0,13.5161,13.6499,13.4689,13.5791,165200.0
2009-04-29 14:25:00,17.23,17.34,17.23,17.29,153100.0,13.5555,13.642,13.5555,13.6027,153100.0
2009-04-29 14:30:00,17.3,17.62,17.27,17.54,300700.0,13.6105,13.8623,13.5869,13.7993,300700.0
2009-04-29 14:35:00,17.54,17.58,17.41,17.42,236400.0,13.7993,13.8308,13.6971,13.7049,236400.0
2009-04-29 14:40:00,17.44,17.53,17.23,17.32,232100.0,13.7207,13.7915,13.5555,13.6263,232100.0
2009-04-29 14:45:00,17.32,17.44,17.23,17.28,182800.0,13.6263,13.7207,13.5555,13.5948,182800.0
2009-04-29 14:50:00,17.29,17.46,17.28,17.35,198400.0,13.6027,13.7364,13.5948,13.6499,198400.0
2009-04-29 14:55:00,17.35,17.44,17.32,17.44,292200.0,13.6499,13.7207,13.6263,13.7207,292200.0
2009-04-29 15:00:00,17.44,17.44,17.35,17.38,263500.0,13.7207,13.7207,13.6499,13.6735,263500.0
2009-04-29 15:05:00,17.38,17.43,17.29,17.36,241900.0,13.6735,13.7128,13.6027,13.6577,241900.0
2009-04-29 15:10:00,17.37,17.49,17.33,17.39,230600.0,13.6656,13.76,13.6341,13.6813,230600.0
2009-04-29 15:15:00,17.38,17.48,17.35,17.38,188700.0,13.6735,13.7521,13.6499,13.6735,188700.0
2009-04-29 15:20:00,17.39,17.42,17.24,17.25,292700.0,13.6813,13.7049,13.5633,13.5712,292700.0
2009-04-29 15:25:00,17.26,17.28,17.09,17.21,303100.0,13.5791,13.5948,13.4453,13.5397,303100.0
2009-04-29 15:30:00,17.22,17.24,17.05,17.24,357200.0,13.5476,13.5633,13.4138,13.5633,357200.0
2009-04-29 15:35:00,17.23,17.35,17.14,17.32,301800.0,13.5555,13.6499,13.4846,13.6263,301800.0
2009-04-29 15:40:00,17.34,17.5,17.31,17.49,410500.0,13.642,13.7679,13.6184,13.76,410500.0
2009-04-29 15:45:00,17.49,17.49,17.25,17.31,479500.0,13.76,13.76,13.5712,13.6184,479500.0
2009-04-29 15:50:00,17.3,17.32,17.19,17.26,617200.0,13.6105,13.6263,13.524,13.5791,617200.0
2009-04-29 15:55:00,17.27,17.5,17.26,17.48,767200.0,13.5869,13.7679,13.5791,13.7521,767200.0
2009-04-30 09:30:00,17.74,17.75,17.61,17.63,331800.0,13.9567,13.9646,13.8544,13.8701,331800.0
2009-04-30 09:35:00,17.64,18.1,17.62,18.08,556200.0,13.878,14.2399,13.8623,14.2242,556200.0
2009-04-30 09:40:00,18.05,18.32,17.95,18.24,451800.0,14.2006,14.413,14.1219,14.3501,451800.0
2009-04-30 09:45:00,18.25,18.3,17.95,17.99,389900.0,14.3579,14.3973,14.1219,14.1534,389900.0
2009-04-30 09:50:00,17.99,18.18,17.87,18.07,211600.0,14.1534,14.3029,14.059,14.2163,211600.0
2009-04-30 09:55:00,18.04,18.28,18.0,18.06,225800.0,14.1927,14.3815,14.1612,14.2084,225800.0
2009-04-30 10:00:00,18.07,18.25,18.06,18.18,227600.0,14.2163,14.3579,14.2084,14.3029,227600.0
2009-04-30 10:05:00,18.18,18.3,18.04,18.13,217900.0,14.3029,14.3973,14.1927,14.2635,217900.0
2009-04-30 10:10:00,18.13,18.25,18.0,18.2,181200.0,14.2635,14.3579,14.1612,14.3186,181200.0
2009-04-30 10:15:00,18.21,18.3,18.15,18.26,251000.0,14.3265,14.3973,14.2792,14.3658,251000.0
2009-04-30 10:20:00,18.28,18.48,18.21,18.46,270800.0,14.3815,14.5389,14.3265,14.5231,270800.0
2009-04-30 10:25:00,18.47,18.69,18.46,18.67,368300.0,14.531,14.7041,14.5231,14.6884,368300.0
2009-04-30 10:30:00,18.67,18.77,18.65,18.75,318900.0,14.6884,14.767,14.6726,14.7513,318900.0
2009-04-30 10:35:00,18.75,18.82,18.61,18.71,331000.0,14.7513,14.8064,14.6411,14.7198,331000.0
2009-04-30 10:40:00,18.71,18.73,18.49,18.51,197200.0,14.7198,14.7356,14.5467,14.5625,197200.0
2009-04-30 10:45:00,18.5,18.57,18.46,18.53,127200.0,14.5546,14.6097,14.5231,14.5782,127200.0
2009-04-30 10:50:00,18.53,18.67,18.5,18.65,227300.0,14.5782,14.6884,14.5546,14.6726,227300.0
2009-04-30 10:55:00,18.65,18.65,18.55,18.56,103900.0,14.6726,14.6726,14.5939,14.6018,103900.0
2009-04-30 11:00:00,18.56,18.6,18.48,18.51,144100.0,14.6018,14.6333,14.5389,14.5625,144100.0
2009-04-30 11:05:00,18.51,18.51,18.41,18.5,138200.0,14.5625,14.5625,14.4838,14.5546,138200.0
2009-04-30 11:10:00,18.5,18.56,18.5,18.51,96900.0,14.5546,14.6018,14.5546,14.5625,96900.0
2009-04-30 11:15:00,18.5,18.51,18.34,18.36,173700.0,14.5546,14.5625,14.4287,14.4445,173700.0
2009-04-30 11:20:00,18.36,18.37,18.27,18.3,211900.0,14.4445,14.4523,14.3737,14.3973,211900.0
2009-04-30 11:25:00,18.31,18.46,18.31,18.39,197600.0,14.4051,14.5231,14.4051,14.4681,197600.0
2009-04-30 11:30:00,18.39,18.44,18.38,18.39,91200.0,14.4681,14.5074,14.4602,14.4681,91200.0
2009-04-30 11:35:00,18.39,18.44,18.34,18.41,113300.0,14.4681,14.5074,14.4287,14.4838,113300.0
2009-04-30 11:40:00,18.41,18.44,18.36,18.39,178000.0,14.4838,14.5074,14.4445,14.4681,178000.0
2009-04-30 11:45:00,18.4,18.49,18.37,18.46,77800.0,14.4759,14.5467,14.4523,14.5231,77800.0
2009-04-30 11:50:00,18.47,18.48,18.34,18.35,118300.0,14.531,14.5389,14.4287,14.4366,118300.0
2009-04-30 11:55:00,18.34,18.39,18.3,18.31,112700.0,14.4287,14.4681,14.3973,14.4051,112700.0
2009-04-30 12:00:00,18.31,18.36,18.25,18.28,112300.0,14.4051,14.4445,14.3579,14.3815,112300.0
2009-04-30 12:05:00,18.28,18.29,18.2,18.27,92300.0,14.3815,14.3894,14.3186,14.3737,92300.0
2009-04-30 12:10:00,18.28,18.39,18.25,18.33,90700.0,14.3815,14.4681,14.3579,14.4209,90700.0
2009-04-30 12:15:00,18.32,18.41,18.3,18.37,91500.0,14.413,14.4838,14.3973,14.4523,91500.0
2009-04-30 12:20:00,18.38,18.44,18.32,18.39,100700.0,14.4602,14.5074,14.413,14.4681,100700.0
2009-04-30 12:25:00,18.39,18.46,18.37,18.39,73500.0,14.4681,14.5231,14.4523,14.4681,73500.0
2009-04-30 12:30:00,18.42,18.42,18.24,18.26,84100.0,14.4917,14.4917,14.3501,14.3658,84100.0
2009-04-30 12:35:00,18.27,18.31,18.27,18.27,82500.0,14.3737,14.4051,14.3737,14.3737,82500.0
2009-04-30 12:40:00,18.27,18.34,18.25,18.25,132700.0,14.3737,14.4287,14.3579,14.3579,132700.0
2009-04-30 12:45:00,18.25,18.27,18.09,18.1,153600.0,14.3579,14.3737,14.232,14.2399,153600.0
2009-04-30 12:50:00,18.1,18.16,18.02,18.16,213500.0,14.2399,14.2871,14.177,14.2871,213500.0
2009-04-30 12:55:00,18.15,18.18,18.05,18.18,111500.0,14.2792,14.3029,14.2006,14.3029,111500.0
2009-04-30 13:00:00,18.18,18.22,18.06,18.17,186800.0,14.3029,14.3343,14.2084,14.295,186800.0
2009-04-30 13:05:00,18.17,18.21,17.88,18.03,369700.0,14.295,14.3265,14.0668,14.1848,369700.0
2009-04-30 13:10:00,18.03,18.09,17.96,18.07,201000.0,14.1848,14.232,14.1298,14.2163,201000.0
2009-04-30 13:15:00,18.05,18.05,17.89,17.91,131800.0,14.2006,14.2006,14.0747,14.0904,131800.0
2009-04-30 13:20:00,17.9,17.93,17.72,17.76,195700.0,14.0826,14.1062,13.941,13.9724,195700.0
2009-04-30 13:25:00,17.75,17.93,17.75,17.92,142400.0,13.9646,14.1062,13.9646,14.0983,142400.0
2009-04-30 13:30:00,17.91,18.0,17.81,17.92,149200.0,14.0904,14.1612,14.0118,14.0983,149200.0
2009-04-30 13:35:00,17.92,17.92,17.7,17.71,261500.0,14.0983,14.0983,13.9252,13.9331,261500.0
2009-04-30 13:40:00,17.71,17.79,17.63,17.76,285100.0,13.9331,13.996,13.8701,13.9724,285100.0
2009-04-30 13:45:00,17.76,17.85,17.67,17.83,166800.0,13.9724,14.0432,13.9016,14.0275,166800.0
2009-04-30 13:50:00,17.84,17.84,17.6,17.65,215900.0,14.0354,14.0354,13.8465,13.8859,215900.0
2009-04-30 13:55:00,17.65,17.76,17.58,17.58,205300.0,13.8859,13.9724,13.8308,13.8308,205300.0
2009-04-30 14:00:00,17.58,17.69,17.54,17.66,238700.0,13.8308,13.9174,13.7993,13.8937,238700.0
2009-04-30 14:05:00,17.66,17.66,17.44,17.45,344600.0,13.8937,13.8937,13.7207,13.7285,344600.0
2009-04-30 14:10:00,17.45,17.56,17.39,17.52,356900.0,13.7285,13.8151,13.6813,13.7836,356900.0
2009-04-30 14:15:00,17.52,17.69,17.45,17.65,210000.0,13.7836,13.9174,13.7285,13.8859,210000.0
2009-04-30 14:20:00,17.64,17.81,17.64,17.7,191900.0,13.878,14.0118,13.878,13.9252,191900.0
2009-04-30 14:25:00,17.69,17.76,17.67,17.74,152100.0,13.9174,13.9724,13.9016,13.9567,152100.0
2009-04-30 14:30:00,17.73,17.75,17.61,17.61,181000.0,13.9488,13.9646,13.8544,13.8544,181000.0
2009-04-30 14:35:00,17.63,17.8,17.62,17.78,157200.0,13.8701,14.0039,13.8623,13.9882,157200.0
2009-04-30 14:40:00,17.79,17.8,17.63,17.65,178300.0,13.996,14.0039,13.8701,13.8859,178300.0
2009-04-30 14:45:00,17.64,17.71,17.57,17.65,143400.0,13.878,13.9331,13.8229,13.8859,143400.0
2009-04-30 14:50:00,17.65,17.83,17.65,17.82,126700.0,13.8859,14.0275,13.8859,14.0196,126700.0
2009-04-30 14:55:00,17.83,17.87,17.74,17.81,161400.0,14.0275,14.059,13.9567,14.0118,161400.0
2009-04-30 15:00:00,17.81,17.84,17.6,17.68,217600.0,14.0118,14.0354,13.8465,13.9095,217600.0
2009-04-30 15:05:00,17.68,17.71,17.55,17.63,238200.0,13.9095,13.9331,13.8072,13.8701,238200.0
2009-04-30 15:10:00,17.63,17.71,17.62,17.64,170300.0,13.8701,13.9331,13.8623,13.878,170300.0
2009-04-30 15:15:00,17.63,17.71,17.4,17.41,257400.0,13.8701,13.9331,13.6892,13.6971,257400.0
2009-04-30 15:20:00,17.4,17.41,17.32,17.36,305000.0,13.6892,13.6971,13.6263,13.6577,305000.0
2009-04-30 15:25:00,17.36,17.42,17.33,17.38,271500.0,13.6577,13.7049,13.6341,13.6735,271500.0
2009-04-30 15:30:00,17.37,17.49,17.28,17.45,366200.0,13.6656,13.76,13.5948,13.7285,366200.0
2009-04-30 15:35:00,17.45,17.5,17.31,17.32,236800.0,13.7285,13.7679,13.6184,13.6263,236800.0
2009-04-30 15:40:00,17.32,17.39,17.23,17.33,293800.0,13.6263,13.6813,13.5555,13.6341,293800.0
2009-04-30 15:45:00,17.33,17.41,17.25,17.26,340100.0,13.6341,13.6971,13.5712,13.5791,340100.0
2009-04-30 15:50:00,17.27,17.44,17.24,17.24,593500.0,13.5869,13.7207,13.5633,13.5633,593500.0
2009-04-30 15:55:00,17.23,17.27,16.75,16.78,1245500.0,13.5555,13.5869,13.1778,13.2014,1245500.0
2009-05-01 09:30:00,16.72,17.27,16.57,17.0,350400.0,13.1542,13.5869,13.0362,13.3745,350400.0
2009-05-01 09:35:00,16.99,17.2,16.6,16.67,305500.0,13.3666,13.5318,13.0598,13.1149,305500.0
2009-05-01 09:40:00,16.66,17.03,16.66,16.88,250900.0,13.107,13.3981,13.107,13.2801,250900.0
2009-05-01 09:45:00,16.88,17.01,16.82,17.01,178300.0,13.2801,13.3824,13.2329,13.3824,178300.0
2009-05-01 09:50:00,17.01,17.18,16.96,17.1,366300.0,13.3824,13.5161,13.343,13.4532,366300.0
2009-05-01 09:55:00,17.11,17.3,17.0,17.06,270000.0,13.461,13.6105,13.3745,13.4217,270000.0
2009-05-01 10:00:00,17.06,17.33,17.06,17.3,240600.0,13.4217,13.6341,13.4217,13.6105,240600.0
2009-05-01 10:05:00,17.31,17.46,17.2,17.21,447900.0,13.6184,13.7364,13.5318,13.5397,447900.0
2009-05-01 10:10:00,17.21,17.4,17.2,17.31,266800.0,13.5397,13.6892,13.5318,13.6184,266800.0
2009-05-01 10:15:00,17.31,17.43,17.29,17.31,255100.0,13.6184,13.7128,13.6027,13.6184,255100.0
2009-05-01 10:20:00,17.3,17.32,17.1,17.24,381300.0,13.6105,13.6263,13.4532,13.5633,381300.0
2009-05-01 10:25:00,17.24,17.25,17.11,17.25,200300.0,13.5633,13.5712,13.461,13.5712,200300.0
2009-05-01 10:30:00,17.25,17.32,17.16,17.19,266100.0,13.5712,13.6263,13.5004,13.524,266100.0
2009-05-01 10:35:00,17.18,17.38,17.15,17.31,292300.0,13.5161,13.6735,13.4925,13.6184,292300.0
2009-05-01 10:40:00,17.31,17.31,17.23,17.26,114300.0,13.6184,13.6184,13.5555,13.5791,114300.0
2009-05-01 10:45:00,17.26,17.38,17.24,17.34,97800.0,13.5791,13.6735,13.5633,13.642,97800.0
2009-05-01 10:50:00,17.34,17.4,17.25,17.29,156800.0,13.642,13.6892,13.5712,13.6027,156800.0
2009-05-01 10:55:00,17.29,17.3,17.17,17.2,168400.0,13.6027,13.6105,13.5082,13.5318,168400.0
2009-05-01 11:00:00,17.2,17.21,17.1,17.16,175400.0,13.5318,13.5397,13.4532,13.5004,175400.0
2009-05-01 11:05:00,17.17,17.19,17.1,17.13,156400.0,13.5082,13.524,13.4532,13.4768,156400.0
2009-05-01 11:10:00,17.13,17.27,17.13,17.26,165000.0,13.4768,13.5869,13.4768,13.5791,165000.0
2009-05-01 11:15:00,17.26,17.29,17.21,17.24,151700.0,13.5791,13.6027,13.5397,13.5633,151700.0
2009-05-01 11:20:00,17.24,17.28,17.18,17.27,101500.0,13.5633,13.5948,13.5161,13.5869,101500.0
2009-05-01 11:25:00,17.27,17.29,17.14,17.25,148500.0,13.5869,13.6027,13.4846,13.5712,148500.0
2009-05-01 11:30:00,17.25,17.27,17.15,17.15,80600.0,13.5712,13.5869,13.4925,13.4925,80600.0
2009-05-01 11:35:00,17.15,17.21,17.1,17.21,75900.0,13.4925,13.5397,13.4532,13.5397,75900.0
2009-05-01 11:40:00,17.21,17.27,17.18,17.22,121900.0,13.5397,13.5869,13.5161,13.5476,121900.0
2009-05-01 11:45:00,17.22,17.26,17.16,17.24,112300.0,13.5476,13.5791,13.5004,13.5633,112300.0
2009-05-01 11:50:00,17.25,17.25,17.14,17.14,68600.0,13.5712,13.5712,13.4846,13.4846,68600.0
2009-05-01 11:55:00,17.14,17.14,17.07,17.14,120600.0,13.4846,13.4846,13.4296,13.4846,120600.0
2009-05-01 12:00:00,17.13,17.16,17.1,17.13,89100.0,13.4768,13.5004,13.4532,13.4768,89100.0
2009-05-01 12:05:00,17.13,17.2,17.11,17.15,104000.0,13.4768,13.5318,13.461,13.4925,104000.0
2009-05-01 12:10:00,17.15,17.23,17.1,17.18,117600.0,13.4925,13.5555,13.4532,13.5161,117600.0
2009-05-01 12:15:00,17.18,17.25,17.14,17.15,81600.0,13.5161,13.5712,13.4846,13.4925,81600.0
2009-05-01 12:20:00,17.14,17.2,17.12,17.19,40700.0,13.4846,13.5318,13.4689,13.524,40700.0
2009-05-01 12:25:00,17.2,17.21,17.08,17.11,77100.0,13.5318,13.5397,13.4374,13.461,77100.0
2009-05-01 12:30:00,17.11,17.18,17.1,17.13,51700.0,13.461,13.5161,13.4532,13.4768,51700.0
2009-05-01 12:35:00,17.13,17.24,17.11,17.2,58900.0,13.4768,13.5633,13.461,13.5318,58900.0
2009-05-01 12:40:00,17.21,17.23,17.19,17.19,81500.0,13.5397,13.5555,13.524,13.524,81500.0
2009-05-01 12:45:00,17.19,17.2,17.14,17.2,59700.0,13.524,13.5318,13.4846,13.5318,59700.0
2009-05-01 12:50:00,17.2,17.24,17.15,17.21,89400.0,13.5318,13.5633,13.4925,13.5397,89400.0
2009-05-01 12:55:00,17.22,17.33,17.21,17.27,107900.0,13.5476,13.6341,13.5397,13.5869,107900.0
2009-05-01 13:00:00,17.27,17.3,17.17,17.22,114300.0,13.5869,13.6105,13.5082,13.5476,114300.0
2009-05-01 13:05:00,17.22,17.23,17.18,17.22,80600.0,13.5476,13.5555,13.5161,13.5476,80600.0
2009-05-01 13:10:00,17.21,17.34,17.21,17.32,77200.0,13.5397,13.642,13.5397,13.6263,77200.0
2009-05-01 13:15:00,17.32,17.4,17.32,17.39,157700.0,13.6263,13.6892,13.6263,13.6813,157700.0
2009-05-01 13:20:00,17.39,17.42,17.31,17.33,88500.0,13.6813,13.7049,13.6184,13.6341,88500.0
2009-05-01 13:25:00,17.34,17.34,17.28,17.31,60600.0,13.642,13.642,13.5948,13.6184,60600.0
2009-05-01 13:30:00,17.31,17.41,17.3,17.36,120800.0,13.6184,13.6971,13.6105,13.6577,120800.0
2009-05-01 13:35:00,17.36,17.5,17.28,17.48,136800.0,13.6577,13.7679,13.5948,13.7521,136800.0
2009-05-01 13:40:00,17.48,17.57,17.46,17.49,148700.0,13.7521,13.8229,13.7364,13.76,148700.0
2009-05-01 13:45:00,17.49,17.54,17.48,17.49,160400.0,13.76,13.7993,13.7521,13.76,160400.0
2009-05-01 13:50:00,17.49,17.59,17.49,17.59,145400.0,13.76,13.8387,13.76,13.8387,145400.0
2009-05-01 13:55:00,17.58,17.69,17.57,17.68,226400.0,13.8308,13.9174,13.8229,13.9095,226400.0
2009-05-01 14:00:00,17.68,17.75,17.64,17.69,202000.0,13.9095,13.9646,13.878,13.9174,202000.0
2009-05-01 14:05:00,17.68,17.8,17.65,17.78,218200.0,13.9095,14.0039,13.8859,13.9882,218200.0
2009-05-01 14:10:00,17.79,17.85,17.69,17.73,212900.0,13.996,14.0432,13.9174,13.9488,212900.0
2009-05-01 14:15:00,17.73,17.73,17.61,17.62,134400.0,13.9488,13.9488,13.8544,13.8623,134400.0
2009-05-01 14:20:00,17.62,17.67,17.61,17.64,125700.0,13.8623,13.9016,13.8544,13.878,125700.0
2009-05-01 14:25:00,17.64,17.72,17.62,17.69,129600.0,13.878,13.941,13.8623,13.9174,129600.0
2009-05-01 14:30:00,17.69,17.69,17.64,17.66,68300.0,13.9174,13.9174,13.878,13.8937,68300.0
2009-05-01 14:35:00,17.65,17.74,17.63,17.64,138900.0,13.8859,13.9567,13.8701,13.878,138900.0
2009-05-01 14:40:00,17.64,17.66,17.54,17.63,202900.0,13.878,13.8937,13.7993,13.8701,202900.0
2009-05-01 14:45:00,17.63,17.63,17.51,17.52,200000.0,13.8701,13.8701,13.7757,13.7836,200000.0
2009-05-01 14:50:00,17.51,17.53,17.37,17.48,231900.0,13.7757,13.7915,13.6656,13.7521,231900.0
2009-05-01 14:55:00,17.48,17.52,17.41,17.51,117000.0,13.7521,13.7836,13.6971,13.7757,117000.0
2009-05-01 15:00:00,17.51,17.7,17.5,17.63,195200.0,13.7757,13.9252,13.7679,13.8701,195200.0
2009-05-01 15:05:00,17.63,17.67,17.54,17.55,103300.0,13.8701,13.9016,13.7993,13.8072,103300.0
2009-05-01 15:10:00,17.54,17.57,17.33,17.36,385800.0,13.7993,13.8229,13.6341,13.6577,385800.0
2009-05-01 15:15:00,17.36,17.41,17.26,17.35,475300.0,13.6577,13.6971,13.5791,13.6499,475300.0
2009-05-01 15:20:00,17.36,17.47,17.31,17.43,248700.0,13.6577,13.7443,13.6184,13.7128,248700.0
2009-05-01 15:25:00,17.43,17.45,17.3,17.33,181200.0,13.7128,13.7285,13.6105,13.6341,181200.0
2009-05-01 15:30:00,17.33,17.4,17.3,17.35,595100.0,13.6341,13.6892,13.6105,13.6499,595100.0
2009-05-01 15:35:00,17.35,17.4,17.3,17.34,336800.0,13.6499,13.6892,13.6105,13.642,336800.0
2009-05-01 15:40:00,17.34,17.39,17.3,17.36,616200.0,13.642,13.6813,13.6105,13.6577,616200.0
2009-05-01 15:45:00,17.35,17.48,17.3,17.37,342100.0,13.6499,13.7521,13.6105,13.6656,342100.0
2009-05-01 15:50:00,17.37,17.39,17.31,17.32,275700.0,13.6656,13.6813,13.6184,13.6263,275700.0
2009-05-01 15:55:00,17.33,17.42,17.31,17.34,643000.0,13.6341,13.7049,13.6184,13.642,643000.0
2009-05-04 09:30:00,17.69,17.99,17.69,17.79,266800.0,13.9174,14.1534,13.9174,13.996,266800.0
2009-05-04 09:35:00,17.78,18.09,17.7,18.05,229300.0,13.9882,14.232,13.9252,14.2006,229300.0
2009-05-04 09:40:00,18.05,18.19,18.0,18.18,204600.0,14.2006,14.3107,14.1612,14.3029,204600.0
2009-05-04 09:45:00,18.17,18.21,18.01,18.16,176700.0,14.295,14.3265,14.1691,14.2871,176700.0
2009-05-04 09:50:00,18.17,18.37,18.17,18.33,239000.0,14.295,14.4523,14.295,14.4209,239000.0
2009-05-04 09:55:00,18.33,18.44,18.3,18.44,247100.0,14.4209,14.5074,14.3973,14.5074,247100.0
2009-05-04 10:00:00,18.44,18.77,18.42,18.57,414700.0,14.5074,14.767,14.4917,14.6097,414700.0
2009-05-04 10:05:00,18.56,18.59,18.39,18.44,265500.0,14.6018,14.6254,14.4681,14.5074,265500.0
2009-05-04 10:10:00,18.43,18.65,18.39,18.62,241800.0,14.4995,14.6726,14.4681,14.649,241800.0
2009-05-04 10:15:00,18.61,18.62,18.53,18.6,139500.0,14.6411,14.649,14.5782,14.6333,139500.0
2009-05-04 10:20:00,18.61,18.67,18.4,18.4,157500.0,14.6411,14.6884,14.4759,14.4759,157500.0
2009-05-04 10:25:00,18.4,18.49,18.38,18.45,136500.0,14.4759,14.5467,14.4602,14.5153,136500.0
2009-05-04 10:30:00,18.45,18.51,18.39,18.5,119100.0,14.5153,14.5625,14.4681,14.5546,119100.0
2009-05-04 10:35:00,18.49,18.51,18.47,18.51,61800.0,14.5467,14.5625,14.531,14.5625,61800.0
2009-05-04 10:40:00,18.51,18.55,18.36,18.42,143300.0,14.5625,14.5939,14.4445,14.4917,143300.0
2009-05-04 10:45:00,18.42,18.52,18.39,18.52,96000.0,14.4917,14.5703,14.4681,14.5703,96000.0
2009-05-04 10:50:00,18.53,18.56,18.42,18.45,96100.0,14.5782,14.6018,14.4917,14.5153,96100.0
2009-05-04 10:55:00,18.46,18.5,18.43,18.49,101800.0,14.5231,14.5546,14.4995,14.5467,101800.0
2009-05-04 11:00:00,18.5,18.55,18.34,18.45,286500.0,14.5546,14.5939,14.4287,14.5153,286500.0
2009-05-04 11:05:00,18.45,18.47,18.23,18.24,214400.0,14.5153,14.531,14.3422,14.3501,214400.0
2009-05-04 11:10:00,18.24,18.39,18.22,18.34,124200.0,14.3501,14.4681,14.3343,14.4287,124200.0
2009-05-04 11:15:00,18.34,18.39,18.22,18.28,105000.0,14.4287,14.4681,14.3343,14.3815,105000.0
2009-05-04 11:20:00,18.29,18.34,18.21,18.23,69400.0,14.3894,14.4287,14.3265,14.3422,69400.0
2009-05-04 11:25:00,18.23,18.29,18.19,18.25,75600.0,14.3422,14.3894,14.3107,14.3579,75600.0
2009-05-04 11:30:00,18.25,18.37,18.23,18.33,67100.0,14.3579,14.4523,14.3422,14.4209,67100.0
2009-05-04 11:35:00,18.32,18.35,18.23,18.28,82200.0,14.413,14.4366,14.3422,14.3815,82200.0
2009-05-04 11:40:00,18.27,18.27,18.18,18.2,114700.0,14.3737,14.3737,14.3029,14.3186,114700.0
2009-05-04 11:45:00,18.21,18.36,18.2,18.26,101800.0,14.3265,14.4445,14.3186,14.3658,101800.0
2009-05-04 11:50:00,18.26,18.3,18.22,18.22,64400.0,14.3658,14.3973,14.3343,14.3343,64400.0
2009-05-04 11:55:00,18.23,18.3,18.23,18.3,44300.0,14.3422,14.3973,14.3422,14.3973,44300.0
2009-05-04 12:00:00,18.3,18.42,18.29,18.41,96000.0,14.3973,14.4917,14.3894,14.4838,96000.0
2009-05-04 12:05:00,18.41,18.41,18.28,18.32,63100.0,14.4838,14.4838,14.3815,14.413,63100.0
2009-05-04 12:10:00,18.32,18.37,18.25,18.29,86300.0,14.413,14.4523,14.3579,14.3894,86300.0
2009-05-04 12:15:00,18.29,18.3,18.21,18.3,90700.0,14.3894,14.3973,14.3265,14.3973,90700.0
2009-05-04 12:20:00,18.3,18.35,18.15,18.24,91000.0,14.3973,14.4366,14.2792,14.3501,91000.0
2009-05-04 12:25:00,18.25,18.33,18.2,18.25,54700.0,14.3579,14.4209,14.3186,14.3579,54700.0
2009-05-04 12:30:00,18.24,18.33,18.23,18.33,72300.0,14.3501,14.4209,14.3422,14.4209,72300.0
2009-05-04 12:35:00,18.32,18.42,18.29,18.41,76200.0,14.413,14.4917,14.3894,14.4838,76200.0
2009-05-04 12:40:00,18.4,18.5,18.4,18.48,256700.0,14.4759,14.5546,14.4759,14.5389,256700.0
2009-05-04 12:45:00,18.48,18.65,18.47,18.58,125000.0,14.5389,14.6726,14.531,14.6175,125000.0
2009-05-04 12:50:00,18.57,18.66,18.56,18.65,121100.0,14.6097,14.6805,14.6018,14.6726,121100.0
2009-05-04 12:55:00,18.65,18.71,18.53,18.59,163200.0,14.6726,14.7198,14.5782,14.6254,163200.0
2009-05-04 13:00:00,18.6,18.67,18.57,18.67,55500.0,14.6333,14.6884,14.6097,14.6884,55500.0
2009-05-04 13:05:00,18.67,18.8,18.67,18.72,221700.0,14.6884,14.7906,14.6884,14.7277,221700.0
2009-05-04 13:10:00,18.72,18.78,18.69,18.75,84900.0,14.7277,14.7749,14.7041,14.7513,84900.0
2009-05-04 13:15:00,18.73,18.75,18.65,18.69,90500.0,14.7356,14.7513,14.6726,14.7041,90500.0
2009-05-04 13:20:00,18.7,18.79,18.69,18.78,70800.0,14.712,14.7828,14.7041,14.7749,70800.0
2009-05-04 13:25:00,18.78,18.8,18.64,18.68,88500.0,14.7749,14.7906,14.6647,14.6962,88500.0
2009-05-04 13:30:00,18.68,18.79,18.68,18.79,68100.0,14.6962,14.7828,14.6962,14.7828,68100.0
2009-05-04 13:35:00,18.78,18.85,18.76,18.85,95900.0,14.7749,14.83,14.7592,14.83,95900.0
2009-05-04 13:40:00,18.85,18.89,18.8,18.82,102300.0,14.83,14.8614,14.7906,14.8064,102300.0
2009-05-04 13:45:00,18.83,19.04,18.82,19.03,259800.0,14.8142,14.9794,14.8064,14.9716,259800.0
2009-05-04 13:50:00,19.03,19.19,19.03,19.16,353700.0,14.9716,15.0975,14.9716,15.0739,353700.0
2009-05-04 13:55:00,19.16,19.34,19.12,19.34,236800.0,15.0739,15.2155,15.0424,15.2155,236800.0
2009-05-04 14:00:00,19.35,19.68,19.26,19.68,539800.0,15.2233,15.483,15.1525,15.483,539800.0
2009-05-04 14:05:00,19.67,19.77,19.44,19.48,638200.0,15.4751,15.5538,15.2941,15.3256,638200.0
2009-05-04 14:10:00,19.47,19.67,19.43,19.67,244200.0,15.3177,15.4751,15.2863,15.4751,244200.0
2009-05-04 14:15:00,19.67,20.2,19.67,20.03,867500.0,15.4751,15.8921,15.4751,15.7583,867500.0
2009-05-04 14:20:00,20.02,20.3,20.01,20.08,682700.0,15.7504,15.9707,15.7426,15.7976,682700.0
2009-05-04 14:25:00,20.08,20.26,20.06,20.11,265700.0,15.7976,15.9393,15.7819,15.8212,265700.0
2009-05-04 14:30:00,20.12,20.24,20.06,20.08,272700.0,15.8291,15.9235,15.7819,15.7976,272700.0
2009-05-04 14:35:00,20.08,20.19,19.94,20.03,383800.0,15.7976,15.8842,15.6875,15.7583,383800.0
2009-05-04 14:40:00,20.03,20.05,19.92,19.99,226400.0,15.7583,15.774,15.6718,15.7268,226400.0
2009-05-04 14:45:00,19.98,20.05,19.95,19.97,257000.0,15.719,15.774,15.6954,15.7111,257000.0
2009-05-04 14:50:00,19.98,19.99,19.85,19.91,367900.0,15.719,15.7268,15.6167,15.6639,367900.0
2009-05-04 14:55:00,19.91,19.96,19.68,19.75,524700.0,15.6639,15.7032,15.483,15.538,524700.0
2009-05-04 15:00:00,19.75,19.97,19.73,19.92,436100.0,15.538,15.7111,15.5223,15.6718,436100.0
2009-05-04 15:05:00,19.91,20.0,19.81,19.81,278900.0,15.6639,15.7347,15.5852,15.5852,278900.0
2009-05-04 15:10:00,19.81,19.84,19.71,19.77,338500.0,15.5852,15.6088,15.5066,15.5538,338500.0
2009-05-04 15:15:00,19.78,20.0,19.71,20.0,289400.0,15.5616,15.7347,15.5066,15.7347,289400.0
2009-05-04 15:20:00,20.0,20.04,19.93,19.95,466400.0,15.7347,15.7662,15.6796,15.6954,466400.0
2009-05-04 15:25:00,19.95,20.0,19.9,19.92,246300.0,15.6954,15.7347,15.656,15.6718,246300.0
2009-05-04 15:30:00,19.92,20.02,19.76,19.8,321200.0,15.6718,15.7504,15.5459,15.5774,321200.0
2009-05-04 15:35:00,19.8,19.93,19.77,19.91,450800.0,15.5774,15.6796,15.5538,15.6639,450800.0
2009-05-04 15:40:00,19.92,20.08,19.91,20.05,442700.0,15.6718,15.7976,15.6639,15.774,442700.0
2009-05-04 15:45:00,20.05,20.23,20.0,20.17,602800.0,15.774,15.9157,15.7347,15.8685,602800.0
2009-05-04 15:50:00,20.18,20.5,20.18,20.37,1082100.0,15.8763,16.1281,15.8763,16.0258,1082100.0
2009-05-04 15:55:00,20.37,20.52,20.33,20.45,1219900.0,16.0258,16.1438,15.9943,16.0887,1219900.0
2009-05-05 09:30:00,19.81,20.44,19.81,20.24,293500.0,15.5852,16.0809,15.5852,15.9235,293500.0
2009-05-05 09:35:00,20.21,20.64,19.9,19.98,292300.0,15.8999,16.2382,15.656,15.719,292300.0
2009-05-05 09:40:00,20.03,20.33,19.97,20.16,356500.0,15.7583,15.9943,15.7111,15.8606,356500.0
2009-05-05 09:45:00,20.15,20.16,19.6,19.82,376700.0,15.8527,15.8606,15.42,15.5931,376700.0
2009-05-05 09:50:00,19.81,19.86,19.66,19.74,238800.0,15.5852,15.6246,15.4672,15.5302,238800.0
2009-05-05 09:55:00,19.75,19.82,19.63,19.8,212500.0,15.538,15.5931,15.4436,15.5774,212500.0
2009-05-05 10:00:00,19.81,20.14,19.77,20.03,548200.0,15.5852,15.8449,15.5538,15.7583,548200.0
2009-05-05 10:05:00,20.03,20.2,20.0,20.04,240500.0,15.7583,15.8921,15.7347,15.7662,240500.0
2009-05-05 10:10:00,20.05,20.48,20.03,20.36,324000.0,15.774,16.1123,15.7583,16.0179,324000.0
2009-05-05 10:15:00,20.4,20.41,20.23,20.26,275700.0,16.0494,16.0573,15.9157,15.9393,275700.0
2009-05-05 10:20:00,20.26,20.33,19.98,20.01,364800.0,15.9393,15.9943,15.719,15.7426,364800.0
2009-05-05 10:25:00,20.02,20.22,19.9,19.95,214500.0,15.7504,15.9078,15.656,15.6954,214500.0
2009-05-05 10:30:00,19.94,19.95,19.68,19.72,322800.0,15.6875,15.6954,15.483,15.5144,322800.0
2009-05-05 10:35:00,19.73,19.75,19.43,19.53,321400.0,15.5223,15.538,15.2863,15.3649,321400.0
2009-05-05 10:40:00,19.53,19.61,19.41,19.46,166500.0,15.3649,15.4279,15.2705,15.3099,166500.0
2009-05-05 10:45:00,19.46,19.52,19.35,19.36,320700.0,15.3099,15.3571,15.2233,15.2312,320700.0
2009-05-05 10:50:00,19.35,19.65,19.25,19.63,310900.0,15.2233,15.4594,15.1447,15.4436,310900.0
2009-05-05 10:55:00,19.63,19.69,19.42,19.54,220100.0,15.4436,15.4908,15.2784,15.3728,220100.0
2009-05-05 11:00:00,19.54,19.75,19.52,19.64,150600.0,15.3728,15.538,15.3571,15.4515,150600.0
2009-05-05 11:05:00,19.64,19.73,19.59,19.64,83800.0,15.4515,15.5223,15.4121,15.4515,83800.0
2009-05-05 11:10:00,19.64,19.78,19.61,19.74,133500.0,15.4515,15.5616,15.4279,15.5302,133500.0
2009-05-05 11:15:00,19.74,19.85,19.7,19.79,133600.0,15.5302,15.6167,15.4987,15.5695,133600.0
2009-05-05 11:20:00,19.79,19.88,19.61,19.76,181400.0,15.5695,15.6403,15.4279,15.5459,181400.0
2009-05-05 11:25:00,19.75,19.87,19.72,19.79,118900.0,15.538,15.6324,15.5144,15.5695,118900.0
2009-05-05 11:30:00,19.78,19.91,19.77,19.86,122200.0,15.5616,15.6639,15.5538,15.6246,122200.0
2009-05-05 11:35:00,19.85,20.08,19.82,19.96,143900.0,15.6167,15.7976,15.5931,15.7032,143900.0
2009-05-05 11:40:00,19.96,20.08,19.94,20.07,100300.0,15.7032,15.7976,15.6875,15.7898,100300.0
2009-05-05 11:45:00,20.07,20.08,19.89,19.9,116300.0,15.7898,15.7976,15.6482,15.656,116300.0
2009-05-05 11:50:00,19.9,19.91,19.65,19.66,190100.0,15.656,15.6639,15.4594,15.4672,190100.0
2009-05-05 11:55:00,19.66,19.78,19.65,19.66,118200.0,15.4672,15.5616,15.4594,15.4672,118200.0
2009-05-05 12:00:00,19.67,19.68,19.58,19.63,122300.0,15.4751,15.483,15.4043,15.4436,122300.0
2009-05-05 12:05:00,19.63,19.75,19.58,19.7,118600.0,15.4436,15.538,15.4043,15.4987,118600.0
2009-05-05 12:10:00,19.71,19.85,19.68,19.84,165400.0,15.5066,15.6167,15.483,15.6088,165400.0
2009-05-05 12:15:00,19.84,19.97,19.84,19.87,110700.0,15.6088,15.7111,15.6088,15.6324,110700.0
2009-05-05 12:20:00,19.88,20.12,19.88,20.08,260500.0,15.6403,15.8291,15.6403,15.7976,260500.0
2009-05-05 12:25:00,20.08,20.33,20.08,20.3,214400.0,15.7976,15.9943,15.7976,15.9707,214400.0
2009-05-05 12:30:00,20.3,20.34,20.28,20.31,200200.0,15.9707,16.0022,15.955,15.9786,200200.0
2009-05-05 12:35:00,20.31,20.32,20.14,20.16,178500.0,15.9786,15.9865,15.8449,15.8606,178500.0
2009-05-05 12:40:00,20.16,20.16,19.97,20.06,122400.0,15.8606,15.8606,15.7111,15.7819,122400.0
2009-05-05 12:45:00,20.07,20.19,20.02,20.17,122700.0,15.7898,15.8842,15.7504,15.8685,122700.0
2009-05-05 12:50:00,20.17,20.17,20.03,20.1,92700.0,15.8685,15.8685,15.7583,15.8134,92700.0
2009-05-05 12:55:00,20.11,20.16,20.1,20.14,83900.0,15.8212,15.8606,15.8134,15.8449,83900.0
2009-05-05 13:00:00,20.14,20.26,20.11,20.25,106800.0,15.8449,15.9393,15.8212,15.9314,106800.0
2009-05-05 13:05:00,20.25,20.33,20.1,20.21,225700.0,15.9314,15.9943,15.8134,15.8999,225700.0
2009-05-05 13:10:00,20.22,20.25,20.09,20.1,70800.0,15.9078,15.9314,15.8055,15.8134,70800.0
2009-05-05 13:15:00,20.1,20.1,19.94,20.0,167900.0,15.8134,15.8134,15.6875,15.7347,167900.0
2009-05-05 13:20:00,20.0,20.02,19.88,19.89,119100.0,15.7347,15.7504,15.6403,15.6482,119100.0
2009-05-05 13:25:00,19.89,19.91,19.79,19.82,113700.0,15.6482,15.6639,15.5695,15.5931,113700.0
2009-05-05 13:30:00,19.84,19.84,19.62,19.62,236600.0,15.6088,15.6088,15.4357,15.4357,236600.0
2009-05-05 13:35:00,19.62,19.63,19.54,19.55,206900.0,15.4357,15.4436,15.3728,15.3807,206900.0
2009-05-05 13:40:00,19.54,19.58,19.44,19.47,205600.0,15.3728,15.4043,15.2941,15.3177,205600.0
2009-05-05 13:45:00,19.47,19.51,19.37,19.37,239600.0,15.3177,15.3492,15.2391,15.2391,239600.0
2009-05-05 13:50:00,19.38,19.49,19.37,19.49,166800.0,15.2469,15.3335,15.2391,15.3335,166800.0
2009-05-05 13:55:00,19.49,19.53,19.42,19.47,134000.0,15.3335,15.3649,15.2784,15.3177,134000.0
2009-05-05 14:00:00,19.46,19.48,19.3,19.35,124000.0,15.3099,15.3256,15.184,15.2233,124000.0
2009-05-05 14:05:00,19.33,19.37,19.26,19.34,234900.0,15.2076,15.2391,15.1525,15.2155,234900.0
2009-05-05 14:10:00,19.34,19.49,19.32,19.48,344600.0,15.2155,15.3335,15.1997,15.3256,344600.0
2009-05-05 14:15:00,19.48,19.64,19.44,19.58,256700.0,15.3256,15.4515,15.2941,15.4043,256700.0
2009-05-05 14:20:00,19.59,19.65,19.51,19.51,186800.0,15.4121,15.4594,15.3492,15.3492,186800.0
2009-05-05 14:25:00,19.5,19.52,19.35,19.42,202600.0,15.3413,15.3571,15.2233,15.2784,202600.0
2009-05-05 14:30:00,19.42,19.49,19.37,19.44,204100.0,15.2784,15.3335,15.2391,15.2941,204100.0
2009-05-05 14:35:00,19.44,19.61,19.43,19.57,222600.0,15.2941,15.4279,15.2863,15.3964,222600.0
2009-05-05 14:40:00,19.57,19.59,19.53,19.57,70400.0,15.3964,15.4121,15.3649,15.3964,70400.0
2009-05-05 14:45:00,19.57,19.64,19.57,19.59,106900.0,15.3964,15.4515,15.3964,15.4121,106900.0
2009-05-05 14:50:00,19.59,19.68,19.44,19.44,184500.0,15.4121,15.483,15.2941,15.2941,184500.0
2009-05-05 14:55:00,19.45,19.65,19.44,19.5,232000.0,15.302,15.4594,15.2941,15.3413,232000.0
2009-05-05 15:00:00,19.5,19.51,19.3,19.32,280400.0,15.3413,15.3492,15.184,15.1997,280400.0
2009-05-05 15:05:00,19.31,19.6,19.23,19.39,820400.0,15.1919,15.42,15.1289,15.2548,820400.0
2009-05-05 15:10:00,19.39,19.5,19.33,19.45,385100.0,15.2548,15.3413,15.2076,15.302,385100.0
2009-05-05 15:15:00,19.46,19.51,19.39,19.39,264400.0,15.3099,15.3492,15.2548,15.2548,264400.0
2009-05-05 15:20:00,19.4,19.51,19.39,19.46,251900.0,15.2627,15.3492,15.2548,15.3099,251900.0
2009-05-05 15:25:00,19.47,19.48,19.38,19.4,212800.0,15.3177,15.3256,15.2469,15.2627,212800.0
2009-05-05 15:30:00,19.39,19.56,19.39,19.51,363300.0,15.2548,15.3885,15.2548,15.3492,363300.0
2009-05-05 15:35:00,19.52,19.71,19.46,19.53,428300.0,15.3571,15.5066,15.3099,15.3649,428300.0
2009-05-05 15:40:00,19.53,19.79,19.52,19.69,352100.0,15.3649,15.5695,15.3571,15.4908,352100.0
2009-05-05 15:45:00,19.7,19.87,19.62,19.65,310400.0,15.4987,15.6324,15.4357,15.4594,310400.0
2009-05-05 15:50:00,19.65,19.75,19.43,19.52,361400.0,15.4594,15.538,15.2863,15.3571,361400.0
2009-05-05 15:55:00,19.53,19.54,19.33,19.44,600200.0,15.3649,15.3728,15.2076,15.2941,600200.0
2009-05-06 09:30:00,20.87,22.31,20.82,22.29,662300.0,16.4192,17.5521,16.3798,17.5363,662300.0
2009-05-06 09:35:00,22.3,22.48,21.6,21.81,1133200.0,17.5442,17.6858,16.9935,17.1587,1133200.0
2009-05-06 09:40:00,21.79,21.94,21.33,21.61,425700.0,17.143,17.261,16.7811,17.0014,425700.0
2009-05-06 09:45:00,21.63,21.86,21.57,21.86,296100.0,17.0171,17.198,16.9699,17.198,296100.0
2009-05-06 09:50:00,21.81,22.2,21.72,22.18,430800.0,17.1587,17.4655,17.0879,17.4498,430800.0
2009-05-06 09:55:00,22.18,22.38,22.05,22.17,355000.0,17.4498,17.6071,17.3475,17.4419,355000.0
2009-05-06 10:00:00,22.19,22.2,21.8,21.88,270600.0,17.4577,17.4655,17.1508,17.2138,270600.0
2009-05-06 10:05:00,21.88,21.95,21.6,21.77,392900.0,17.2138,17.2688,16.9935,17.1272,392900.0
2009-05-06 10:10:00,21.79,21.93,21.64,21.91,291100.0,17.143,17.2531,17.025,17.2374,291100.0
2009-05-06 10:15:00,21.91,21.93,21.7,21.76,238100.0,17.2374,17.2531,17.0722,17.1194,238100.0
2009-05-06 10:20:00,21.74,21.84,21.43,21.49,273300.0,17.1036,17.1823,16.8597,16.9069,273300.0
2009-05-06 10:25:00,21.49,21.63,21.3,21.32,259900.0,16.9069,17.0171,16.7575,16.7732,259900.0
2009-05-06 10:30:00,21.34,21.58,21.26,21.52,251800.0,16.7889,16.9778,16.726,16.9305,251800.0
2009-05-06 10:35:00,21.52,21.71,21.51,21.68,196500.0,16.9305,17.08,16.9227,17.0564,196500.0
2009-05-06 10:40:00,21.68,21.76,21.41,21.41,158200.0,17.0564,17.1194,16.844,16.844,158200.0
2009-05-06 10:45:00,21.4,21.51,21.34,21.41,272500.0,16.8361,16.9227,16.7889,16.844,272500.0
2009-05-06 10:50:00,21.4,21.47,21.36,21.36,106100.0,16.8361,16.8912,16.8047,16.8047,106100.0
2009-05-06 10:55:00,21.37,21.47,21.34,21.39,244400.0,16.8125,16.8912,16.7889,16.8283,244400.0
2009-05-06 11:00:00,21.4,21.4,21.32,21.4,124200.0,16.8361,16.8361,16.7732,16.8361,124200.0
2009-05-06 11:05:00,21.39,21.49,21.3,21.41,212000.0,16.8283,16.9069,16.7575,16.844,212000.0
2009-05-06 11:10:00,21.41,21.49,21.31,21.34,276600.0,16.844,16.9069,16.7653,16.7889,276600.0
2009-05-06 11:15:00,21.34,21.34,21.05,21.06,277800.0,16.7889,16.7889,16.5608,16.5686,277800.0
2009-05-06 11:20:00,21.07,21.13,21.0,21.13,184400.0,16.5765,16.6237,16.5214,16.6237,184400.0
2009-05-06 11:25:00,21.13,21.24,21.0,21.24,190600.0,16.6237,16.7103,16.5214,16.7103,190600.0
2009-05-06 11:30:00,21.22,21.46,21.22,21.34,257900.0,16.6945,16.8833,16.6945,16.7889,257900.0
2009-05-06 11:35:00,21.34,21.5,21.34,21.5,205500.0,16.7889,16.9148,16.7889,16.9148,205500.0
2009-05-06 11:40:00,21.48,21.68,21.46,21.67,183600.0,16.8991,17.0564,16.8833,17.0486,183600.0
2009-05-06 11:45:00,21.66,21.85,21.57,21.8,235400.0,17.0407,17.1902,16.9699,17.1508,235400.0
2009-05-06 11:50:00,21.81,21.95,21.77,21.79,212400.0,17.1587,17.2688,17.1272,17.143,212400.0
2009-05-06 11:55:00,21.78,21.79,21.66,21.74,164700.0,17.1351,17.143,17.0407,17.1036,164700.0
2009-05-06 12:00:00,21.75,21.81,21.66,21.66,99900.0,17.1115,17.1587,17.0407,17.0407,99900.0
2009-05-06 12:05:00,21.66,21.74,21.66,21.72,62600.0,17.0407,17.1036,17.0407,17.0879,62600.0
2009-05-06 12:10:00,21.73,21.93,21.7,21.9,112200.0,17.0958,17.2531,17.0722,17.2295,112200.0
2009-05-06 12:15:00,21.9,22.0,21.86,21.89,149000.0,17.2295,17.3082,17.198,17.2216,149000.0
2009-05-06 12:20:00,21.9,22.14,21.87,22.1,201000.0,17.2295,17.4183,17.2059,17.3869,201000.0
2009-05-06 12:25:00,22.11,22.35,22.06,22.29,241900.0,17.3947,17.5835,17.3554,17.5363,241900.0
2009-05-06 12:30:00,22.3,22.42,22.24,22.35,239300.0,17.5442,17.6386,17.497,17.5835,239300.0
2009-05-06 12:35:00,22.35,22.42,22.17,22.22,219300.0,17.5835,17.6386,17.4419,17.4813,219300.0
2009-05-06 12:40:00,22.22,22.33,22.11,22.15,115300.0,17.4813,17.5678,17.3947,17.4262,115300.0
2009-05-06 12:45:00,22.15,22.34,22.15,22.32,173600.0,17.4262,17.5757,17.4262,17.5599,173600.0
2009-05-06 12:50:00,22.31,22.34,22.26,22.27,93600.0,17.5521,17.5757,17.5127,17.5206,93600.0
2009-05-06 12:55:00,22.28,22.33,22.23,22.27,171400.0,17.5285,17.5678,17.4891,17.5206,171400.0
2009-05-06 13:00:00,22.25,22.33,22.24,22.27,99400.0,17.5049,17.5678,17.497,17.5206,99400.0
2009-05-06 13:05:00,22.26,22.3,22.16,22.19,76300.0,17.5127,17.5442,17.4341,17.4577,76300.0
2009-05-06 13:10:00,22.19,22.22,22.11,22.13,135500.0,17.4577,17.4813,17.3947,17.4105,135500.0
2009-05-06 13:15:00,22.13,22.14,22.05,22.08,67000.0,17.4105,17.4183,17.3475,17.3711,67000.0
2009-05-06 13:20:00,22.09,22.23,22.08,22.16,134600.0,17.379,17.4891,17.3711,17.4341,134600.0
2009-05-06 13:25:00,22.17,22.23,22.09,22.12,98500.0,17.4419,17.4891,17.379,17.4026,98500.0
2009-05-06 13:30:00,22.11,22.24,22.07,22.2,149100.0,17.3947,17.497,17.3633,17.4655,149100.0
2009-05-06 13:35:00,22.2,22.31,22.18,22.3,157000.0,17.4655,17.5521,17.4498,17.5442,157000.0
2009-05-06 13:40:00,22.31,22.4,22.3,22.4,160800.0,17.5521,17.6229,17.5442,17.6229,160800.0
2009-05-06 13:45:00,22.39,22.59,22.38,22.41,317200.0,17.615,17.7724,17.6071,17.6307,317200.0
2009-05-06 13:50:00,22.4,22.74,22.35,22.68,185400.0,17.6229,17.8904,17.5835,17.8432,185400.0
2009-05-06 13:55:00,22.68,22.79,22.58,22.78,461100.0,17.8432,17.9297,17.7645,17.9218,461100.0
2009-05-06 14:00:00,22.78,22.97,22.78,22.95,322000.0,17.9218,18.0713,17.9218,18.0556,322000.0
2009-05-06 14:05:00,22.94,22.97,22.82,22.9,462600.0,18.0477,18.0713,17.9533,18.0162,462600.0
2009-05-06 14:10:00,22.91,23.2,22.9,23.2,780500.0,18.0241,18.2523,18.0162,18.2523,780500.0
2009-05-06 14:15:00,23.2,23.42,23.14,23.22,625400.0,18.2523,18.4253,18.2051,18.268,625400.0
2009-05-06 14:20:00,23.22,23.5,23.22,23.41,356600.0,18.268,18.4883,18.268,18.4175,356600.0
2009-05-06 14:25:00,23.42,23.66,23.26,23.66,448500.0,18.4253,18.6142,18.2995,18.6142,448500.0
2009-05-06 14:30:00,23.67,23.76,23.46,23.52,355100.0,18.622,18.6928,18.4568,18.504,355100.0
2009-05-06 14:35:00,23.52,23.58,23.24,23.34,458200.0,18.504,18.5512,18.2837,18.3624,458200.0
2009-05-06 14:40:00,23.34,23.34,23.07,23.13,382200.0,18.3624,18.3624,18.15,18.1972,382200.0
2009-05-06 14:45:00,23.12,23.34,23.1,23.26,327500.0,18.1893,18.3624,18.1736,18.2995,327500.0
2009-05-06 14:50:00,23.24,23.37,23.24,23.35,202800.0,18.2837,18.386,18.2837,18.3703,202800.0
2009-05-06 14:55:00,23.35,23.55,23.18,23.23,367300.0,18.3703,18.5276,18.2365,18.2759,367300.0
2009-05-06 15:00:00,23.24,23.38,22.9,23.0,479600.0,18.2837,18.3939,18.0162,18.0949,479600.0
2009-05-06 15:05:00,22.98,23.17,22.88,23.15,386600.0,18.0792,18.2287,18.0005,18.2129,386600.0
2009-05-06 15:10:00,23.14,23.18,22.9,23.05,418300.0,18.2051,18.2365,18.0162,18.1343,418300.0
2009-05-06 15:15:00,23.05,23.07,22.7,22.72,412700.0,18.1343,18.15,17.8589,17.8746,412700.0
2009-05-06 15:20:00,22.72,22.72,22.16,22.17,661900.0,17.8746,17.8746,17.4341,17.4419,661900.0
2009-05-06 15:25:00,22.17,22.32,21.94,22.2,815700.0,17.4419,17.5599,17.261,17.4655,815700.0
2009-05-06 15:30:00,22.2,22.4,22.07,22.32,569300.0,17.4655,17.6229,17.3633,17.5599,569300.0
2009-05-06 15:35:00,22.32,22.39,22.08,22.16,526100.0,17.5599,17.615,17.3711,17.4341,526100.0
2009-05-06 15:40:00,22.17,22.5,22.17,22.44,666400.0,17.4419,17.7015,17.4419,17.6543,666400.0
2009-05-06 15:45:00,22.42,22.5,22.23,22.49,626700.0,17.6386,17.7015,17.4891,17.6937,626700.0
2009-05-06 15:50:00,22.48,22.79,22.35,22.36,832200.0,17.6858,17.9297,17.5835,17.5914,832200.0
2009-05-06 15:55:00,22.36,22.69,22.34,22.6,852500.0,17.5914,17.851,17.5757,17.7802,852500.0
2009-05-07 09:30:00,26.55,26.95,25.9,26.67,3304100.0,20.9273,21.2426,20.415,21.0219,3304100.0
2009-05-07 09:35:00,26.7,26.79,26.08,26.54,1856700.0,21.0455,21.1165,20.5568,20.9194,1856700.0
2009-05-07 09:40:00,26.51,26.73,26.16,26.32,1551100.0,20.8958,21.0692,20.6199,20.746,1551100.0
2009-05-07 09:45:00,26.32,26.64,26.2,26.27,1364600.0,20.746,20.9983,20.6514,20.7066,1364600.0
2009-05-07 09:50:00,26.27,26.62,26.19,26.45,1466800.0,20.7066,20.9825,20.6436,20.8485,1466800.0
2009-05-07 09:55:00,26.46,26.76,26.38,26.48,1533800.0,20.8564,21.0928,20.7933,20.8721,1533800.0
2009-05-07 10:00:00,26.51,27.17,26.41,26.94,1044500.0,20.8958,21.416,20.817,21.2347,1044500.0
2009-05-07 10:05:00,26.91,26.94,26.54,26.56,987000.0,21.2111,21.2347,20.9194,20.9352,987000.0
2009-05-07 10:10:00,26.56,26.66,26.23,26.54,992300.0,20.9352,21.014,20.6751,20.9194,992300.0
2009-05-07 10:15:00,26.54,27.27,26.42,27.19,1176500.0,20.9194,21.4948,20.8248,21.4318,1176500.0
2009-05-07 10:20:00,27.21,27.41,27.06,27.22,1068300.0,21.4475,21.6052,21.3293,21.4554,1068300.0
2009-05-07 10:25:00,27.22,27.22,26.73,26.8,938500.0,21.4554,21.4554,21.0692,21.1244,938500.0
2009-05-07 10:30:00,26.78,26.87,26.49,26.73,592400.0,21.1086,21.1795,20.88,21.0692,592400.0
2009-05-07 10:35:00,26.74,27.3,26.46,27.29,1035800.0,21.0771,21.5185,20.8564,21.5106,1035800.0
2009-05-07 10:40:00,27.27,27.31,26.81,26.85,629800.0,21.4948,21.5264,21.1322,21.1638,629800.0
2009-05-07 10:45:00,26.85,27.35,26.7,27.31,905400.0,21.1638,21.5579,21.0455,21.5264,905400.0
2009-05-07 10:50:00,27.32,27.34,26.98,27.24,601100.0,21.5342,21.55,21.2662,21.4712,601100.0
2009-05-07 10:55:00,27.24,27.4,27.13,27.33,582300.0,21.4712,21.5973,21.3845,21.5421,582300.0
2009-05-07 11:00:00,27.33,27.57,27.03,27.03,793100.0,21.5421,21.7313,21.3057,21.3057,793100.0
2009-05-07 11:05:00,27.02,27.13,26.83,26.85,653800.0,21.2978,21.3845,21.148,21.1638,653800.0
2009-05-07 11:10:00,26.85,26.92,26.34,26.35,925200.0,21.1638,21.219,20.7618,20.7697,925200.0
2009-05-07 11:15:00,26.35,26.72,26.3,26.58,781600.0,20.7697,21.0613,20.7303,20.951,781600.0
2009-05-07 11:20:00,26.56,26.75,26.48,26.61,502600.0,20.9352,21.085,20.8721,20.9746,502600.0
2009-05-07 11:25:00,26.61,26.96,26.56,26.85,437800.0,20.9746,21.2505,20.9352,21.1638,437800.0
2009-05-07 11:30:00,26.83,27.35,26.79,27.24,528700.0,21.148,21.5579,21.1165,21.4712,528700.0
2009-05-07 11:35:00,27.25,27.53,27.25,27.33,534000.0,21.4791,21.6998,21.4791,21.5421,534000.0
2009-05-07 11:40:00,27.33,27.42,27.17,27.2,250900.0,21.5421,21.6131,21.416,21.4397,250900.0
2009-05-07 11:45:00,27.19,27.29,26.94,26.95,366600.0,21.4318,21.5106,21.2347,21.2426,366600.0
2009-05-07 11:50:00,26.95,27.33,26.9,27.24,346700.0,21.2426,21.5421,21.2032,21.4712,346700.0
2009-05-07 11:55:00,27.26,27.3,27.07,27.27,191500.0,21.4869,21.5185,21.3372,21.4948,191500.0
2009-05-07 12:00:00,27.29,27.49,27.15,27.17,280200.0,21.5106,21.6682,21.4002,21.416,280200.0
2009-05-07 12:05:00,27.17,27.17,26.86,26.95,323700.0,21.416,21.416,21.1717,21.2426,323700.0
2009-05-07 12:10:00,26.95,27.0,26.84,26.9,290100.0,21.2426,21.282,21.1559,21.2032,290100.0
2009-05-07 12:15:00,26.89,27.0,26.86,26.98,153600.0,21.1953,21.282,21.1717,21.2662,153600.0
2009-05-07 12:20:00,26.98,27.01,26.9,26.94,271900.0,21.2662,21.2899,21.2032,21.2347,271900.0
2009-05-07 12:25:00,26.92,26.95,26.68,26.81,548500.0,21.219,21.2426,21.0298,21.1322,548500.0
2009-05-07 12:30:00,26.81,26.81,26.64,26.7,327900.0,21.1322,21.1322,20.9983,21.0455,327900.0
2009-05-07 12:35:00,26.7,27.01,26.65,26.97,275400.0,21.0455,21.2899,21.0061,21.2584,275400.0
2009-05-07 12:40:00,26.98,27.44,26.97,27.36,540600.0,21.2662,21.6288,21.2584,21.5658,540600.0
2009-05-07 12:45:00,27.38,27.4,27.14,27.16,227100.0,21.5815,21.5973,21.3924,21.4081,227100.0
2009-05-07 12:50:00,27.16,27.22,27.08,27.15,215800.0,21.4081,21.4554,21.3451,21.4002,215800.0
2009-05-07 12:55:00,27.15,27.21,27.06,27.14,175900.0,21.4002,21.4475,21.3293,21.3924,175900.0
2009-05-07 13:00:00,27.13,27.16,26.95,26.97,395000.0,21.3845,21.4081,21.2426,21.2584,395000.0
2009-05-07 13:05:00,26.96,27.0,26.82,27.0,358300.0,21.2505,21.282,21.1401,21.282,358300.0
2009-05-07 13:10:00,27.0,27.13,26.79,26.79,433400.0,21.282,21.3845,21.1165,21.1165,433400.0
2009-05-07 13:15:00,26.81,26.83,26.15,26.33,916000.0,21.1322,21.148,20.612,20.7539,916000.0
2009-05-07 13:20:00,26.31,26.64,26.23,26.49,436000.0,20.7381,20.9983,20.6751,20.88,436000.0
2009-05-07 13:25:00,26.49,26.57,26.21,26.28,860900.0,20.88,20.9431,20.6593,20.7145,860900.0
2009-05-07 13:30:00,26.29,26.46,26.21,26.25,706200.0,20.7224,20.8564,20.6593,20.6908,706200.0
2009-05-07 13:35:00,26.25,26.36,25.97,26.0,784200.0,20.6908,20.7775,20.4701,20.4938,784200.0
2009-05-07 13:40:00,26.0,26.04,25.73,26.03,939900.0,20.4938,20.5253,20.281,20.5174,939900.0
2009-05-07 13:45:00,26.03,26.23,25.82,25.83,767900.0,20.5174,20.6751,20.3519,20.3598,767900.0
2009-05-07 13:50:00,25.84,26.0,25.63,26.0,925300.0,20.3677,20.4938,20.2021,20.4938,925300.0
2009-05-07 13:55:00,25.99,26.4,25.96,26.33,486100.0,20.4859,20.8091,20.4623,20.7539,486100.0
2009-05-07 14:00:00,26.35,26.47,26.29,26.33,428700.0,20.7697,20.8643,20.7224,20.7539,428700.0
2009-05-07 14:05:00,26.33,26.95,26.33,26.81,720600.0,20.7539,21.2426,20.7539,21.1322,720600.0
2009-05-07 14:10:00,26.8,26.84,26.35,26.37,479000.0,21.1244,21.1559,20.7697,20.7854,479000.0
2009-05-07 14:15:00,26.38,26.46,26.24,26.3,376900.0,20.7933,20.8564,20.683,20.7303,376900.0
2009-05-07 14:20:00,26.29,26.63,26.26,26.6,435200.0,20.7224,20.9904,20.6987,20.9667,435200.0
2009-05-07 14:25:00,26.59,26.69,26.44,26.65,293800.0,20.9588,21.0377,20.8406,21.0061,293800.0
2009-05-07 14:30:00,26.67,26.74,26.06,26.25,1357600.0,21.0219,21.0771,20.5411,20.6908,1357600.0
2009-05-07 14:35:00,26.21,26.47,26.17,26.37,981800.0,20.6593,20.8643,20.6278,20.7854,981800.0
2009-05-07 14:40:00,26.37,26.55,26.25,26.42,600900.0,20.7854,20.9273,20.6908,20.8248,600900.0
2009-05-07 14:45:00,26.43,26.57,26.38,26.47,509400.0,20.8327,20.9431,20.7933,20.8643,509400.0
2009-05-07 14:50:00,26.46,26.56,26.29,26.29,349300.0,20.8564,20.9352,20.7224,20.7224,349300.0
2009-05-07 14:55:00,26.28,26.32,26.07,26.23,536800.0,20.7145,20.746,20.549,20.6751,536800.0
2009-05-07 15:00:00,26.2,26.49,26.15,26.36,446900.0,20.6514,20.88,20.612,20.7775,446900.0
2009-05-07 15:05:00,26.37,26.38,26.15,26.25,613300.0,20.7854,20.7933,20.612,20.6908,613300.0
2009-05-07 15:10:00,26.25,26.26,25.97,26.04,689200.0,20.6908,20.6987,20.4701,20.5253,689200.0
2009-05-07 15:15:00,26.05,26.24,25.85,26.22,635200.0,20.5332,20.683,20.3756,20.6672,635200.0
2009-05-07 15:20:00,26.23,26.78,26.17,26.51,927000.0,20.6751,21.1086,20.6278,20.8958,927000.0
2009-05-07 15:25:00,26.5,26.72,26.48,26.5,601200.0,20.8879,21.0613,20.8721,20.8879,601200.0
2009-05-07 15:30:00,26.49,26.58,26.26,26.28,820900.0,20.88,20.951,20.6987,20.7145,820900.0
2009-05-07 15:35:00,26.29,26.36,26.03,26.13,863600.0,20.7224,20.7775,20.5174,20.5963,863600.0
2009-05-07 15:40:00,26.15,26.27,26.06,26.24,1035100.0,20.612,20.7066,20.5411,20.683,1035100.0
2009-05-07 15:45:00,26.24,26.65,26.14,26.54,923200.0,20.683,21.0061,20.6041,20.9194,923200.0
2009-05-07 15:50:00,26.55,26.58,26.37,26.55,1042200.0,20.9273,20.951,20.7854,20.9273,1042200.0
2009-05-07 15:55:00,26.54,26.66,26.27,26.37,1757800.0,20.9194,21.014,20.7066,20.7854,1757800.0
2009-05-08 09:30:00,26.19,28.62,25.96,28.01,1932300.0,20.6436,22.5589,20.4623,22.0781,1932300.0
2009-05-08 09:35:00,28.05,28.3,27.57,28.26,1421100.0,22.1096,22.3067,21.7313,22.2752,1421100.0
2009-05-08 09:40:00,28.29,28.95,28.18,28.22,950500.0,22.2988,22.819,22.2121,22.2436,950500.0
2009-05-08 09:45:00,28.22,28.83,27.01,28.82,910900.0,22.2436,22.7245,21.2899,22.7166,910900.0
2009-05-08 09:50:00,28.82,29.23,28.79,29.11,1477700.0,22.7166,23.0397,22.6929,22.9452,1477700.0
2009-05-08 09:55:00,29.1,29.64,29.07,29.58,1368000.0,22.9373,23.3629,22.9136,23.3156,1368000.0
2009-05-08 10:00:00,29.58,29.88,29.23,29.64,1697700.0,23.3156,23.5521,23.0397,23.3629,1697700.0
2009-05-08 10:05:00,29.66,29.75,29.07,29.46,1170200.0,23.3787,23.4496,22.9136,23.221,1170200.0
2009-05-08 10:10:00,29.47,29.59,29.18,29.51,814600.0,23.2289,23.3235,23.0003,23.2605,814600.0
2009-05-08 10:15:00,29.52,30.28,29.44,30.23,1348900.0,23.2683,23.8674,23.2053,23.828,1348900.0
2009-05-08 10:20:00,30.24,30.41,29.86,29.89,1197300.0,23.8359,23.9699,23.5363,23.56,1197300.0
2009-05-08 10:25:00,29.9,30.3,29.88,30.13,911500.0,23.5679,23.8831,23.5521,23.7491,911500.0
2009-05-08 10:30:00,30.17,30.18,29.78,29.8,1174900.0,23.7807,23.7886,23.4733,23.489,1174900.0
2009-05-08 10:35:00,29.8,30.05,29.64,29.89,962200.0,23.489,23.6861,23.3629,23.56,962200.0
2009-05-08 10:40:00,29.89,29.9,29.65,29.68,593700.0,23.56,23.5679,23.3708,23.3944,593700.0
2009-05-08 10:45:00,29.68,29.83,29.52,29.64,530900.0,23.3944,23.5127,23.2683,23.3629,530900.0
2009-05-08 10:50:00,29.64,29.7,29.5,29.62,376700.0,23.3629,23.4102,23.2526,23.3472,376700.0
2009-05-08 10:55:00,29.64,29.73,29.4,29.48,497200.0,23.3629,23.4339,23.1737,23.2368,497200.0
2009-05-08 11:00:00,29.49,29.8,29.48,29.63,603800.0,23.2447,23.489,23.2368,23.355,603800.0
2009-05-08 11:05:00,29.63,29.82,29.55,29.63,398500.0,23.355,23.5048,23.292,23.355,398500.0
2009-05-08 11:10:00,29.63,29.68,29.49,29.55,336300.0,23.355,23.3944,23.2447,23.292,336300.0
2009-05-08 11:15:00,29.54,30.0,29.46,29.91,535100.0,23.2841,23.6467,23.221,23.5757,535100.0
2009-05-08 11:20:00,29.92,29.95,29.58,29.58,312400.0,23.5836,23.6073,23.3156,23.3156,312400.0
2009-05-08 11:25:00,29.6,29.74,29.55,29.66,213000.0,23.3314,23.4417,23.292,23.3787,213000.0
2009-05-08 11:30:00,29.67,29.96,29.67,29.93,320700.0,23.3866,23.6152,23.3866,23.5915,320700.0
2009-05-08 11:35:00,29.93,30.17,29.88,30.13,580800.0,23.5915,23.7807,23.5521,23.7491,580800.0
2009-05-08 11:40:00,30.12,30.25,30.0,30.12,525400.0,23.7413,23.8437,23.6467,23.7413,525400.0
2009-05-08 11:45:00,30.13,30.57,30.13,30.32,892100.0,23.7491,24.096,23.7491,23.8989,892100.0
2009-05-08 11:50:00,30.33,30.54,30.2,30.2,629100.0,23.9068,24.0723,23.8043,23.8043,629100.0
2009-05-08 11:55:00,30.2,30.23,29.98,30.18,700400.0,23.8043,23.828,23.6309,23.7886,700400.0
2009-05-08 12:00:00,30.18,30.59,30.15,30.55,602700.0,23.7886,24.1117,23.7649,24.0802,602700.0
2009-05-08 12:05:00,30.55,30.59,30.35,30.46,456700.0,24.0802,24.1117,23.9226,24.0093,456700.0
2009-05-08 12:10:00,30.46,30.57,30.46,30.5,251100.0,24.0093,24.096,24.0093,24.0408,251100.0
2009-05-08 12:15:00,30.52,31.14,30.45,30.87,1034000.0,24.0566,24.5453,24.0014,24.3324,1034000.0
2009-05-08 12:20:00,30.84,30.84,30.46,30.57,415400.0,24.3088,24.3088,24.0093,24.096,415400.0
2009-05-08 12:25:00,30.58,30.67,30.43,30.46,360400.0,24.1038,24.1748,23.9856,24.0093,360400.0
2009-05-08 12:30:00,30.43,30.75,30.4,30.56,330500.0,23.9856,24.2378,23.962,24.0881,330500.0
2009-05-08 12:35:00,30.55,30.8,30.47,30.75,224700.0,24.0802,24.2773,24.0171,24.2378,224700.0
2009-05-08 12:40:00,30.75,30.78,30.57,30.7,203900.0,24.2378,24.2615,24.096,24.1984,203900.0
2009-05-08 12:45:00,30.7,30.72,30.31,30.36,235000.0,24.1984,24.2142,23.891,23.9304,235000.0
2009-05-08 12:50:00,30.35,30.4,30.2,30.4,272100.0,23.9226,23.962,23.8043,23.962,272100.0
2009-05-08 12:55:00,30.39,30.67,30.39,30.67,333100.0,23.9541,24.1748,23.9541,24.1748,333100.0
2009-05-08 13:00:00,30.67,30.88,30.65,30.88,361300.0,24.1748,24.3403,24.159,24.3403,361300.0
2009-05-08 13:05:00,30.88,30.96,30.65,30.85,342300.0,24.3403,24.4034,24.159,24.3167,342300.0
2009-05-08 13:10:00,30.87,30.98,30.79,30.97,189200.0,24.3324,24.4191,24.2694,24.4113,189200.0
2009-05-08 13:15:00,30.98,31.05,30.87,30.98,253000.0,24.4191,24.4743,24.3324,24.4191,253000.0
2009-05-08 13:20:00,30.97,31.34,30.97,31.27,397800.0,24.4113,24.7029,24.4113,24.6477,397800.0
2009-05-08 13:25:00,31.26,31.48,31.21,31.27,425200.0,24.6398,24.8132,24.6004,24.6477,425200.0
2009-05-08 13:30:00,31.28,31.3,31.03,31.18,310600.0,24.6556,24.6714,24.4585,24.5768,310600.0
2009-05-08 13:35:00,31.18,31.3,31.11,31.29,293900.0,24.5768,24.6714,24.5216,24.6635,293900.0
2009-05-08 13:40:00,31.3,31.37,31.15,31.17,232700.0,24.6714,24.7265,24.5531,24.5689,232700.0
2009-05-08 13:45:00,31.16,31.48,31.11,31.23,428700.0,24.561,24.8132,24.5216,24.6162,428700.0
2009-05-08 13:50:00,31.23,31.25,30.88,30.99,336500.0,24.6162,24.632,24.3403,24.427,336500.0
2009-05-08 13:55:00,30.98,31.02,30.53,30.56,483800.0,24.4191,24.4507,24.0644,24.0881,483800.0
2009-05-08 14:00:00,30.55,30.92,30.54,30.77,448200.0,24.0802,24.3718,24.0723,24.2536,448200.0
2009-05-08 14:05:00,30.76,30.76,30.64,30.71,195300.0,24.2457,24.2457,24.1511,24.2063,195300.0
2009-05-08 14:10:00,30.72,31.01,30.66,30.87,354900.0,24.2142,24.4428,24.1669,24.3324,354900.0
2009-05-08 14:15:00,30.88,31.15,30.88,31.14,409600.0,24.3403,24.5531,24.3403,24.5453,409600.0
2009-05-08 14:20:00,31.14,31.19,30.7,30.77,397400.0,24.5453,24.5847,24.1984,24.2536,397400.0
2009-05-08 14:25:00,30.75,30.8,30.64,30.65,349700.0,24.2378,24.2773,24.1511,24.159,349700.0
2009-05-08 14:30:00,30.65,30.69,30.36,30.44,662100.0,24.159,24.1906,23.9304,23.9935,662100.0
2009-05-08 14:35:00,30.44,30.49,30.14,30.29,586500.0,23.9935,24.0329,23.757,23.8753,586500.0
2009-05-08 14:40:00,30.29,30.44,30.23,30.37,480700.0,23.8753,23.9935,23.828,23.9383,480700.0
2009-05-08 14:45:00,30.39,30.77,30.33,30.75,479400.0,23.9541,24.2536,23.9068,24.2378,479400.0
2009-05-08 14:50:00,30.75,31.0,30.72,30.94,471900.0,24.2378,24.4349,24.2142,24.3876,471900.0
2009-05-08 14:55:00,30.94,30.96,30.86,30.9,386700.0,24.3876,24.4034,24.3246,24.3561,386700.0
2009-05-08 15:00:00,30.91,31.21,30.91,31.2,401300.0,24.364,24.6004,24.364,24.5925,401300.0
2009-05-08 15:05:00,31.19,31.21,31.05,31.17,449100.0,24.5847,24.6004,24.4743,24.5689,449100.0
2009-05-08 15:10:00,31.16,31.59,30.9,30.93,874100.0,24.561,24.9,24.3561,24.3797,874100.0
2009-05-08 15:15:00,30.92,31.01,30.8,31.01,473200.0,24.3718,24.4428,24.2773,24.4428,473200.0
2009-05-08 15:20:00,31.01,31.18,30.94,31.13,421800.0,24.4428,24.5768,24.3876,24.5374,421800.0
2009-05-08 15:25:00,31.14,31.41,31.09,31.21,438800.0,24.5453,24.7581,24.5058,24.6004,438800.0
2009-05-08 15:30:00,31.2,31.31,31.0,31.11,465000.0,24.5925,24.6793,24.4349,24.5216,465000.0
2009-05-08 15:35:00,31.12,31.39,31.05,31.26,458700.0,24.5295,24.7423,24.4743,24.6398,458700.0
2009-05-08 15:40:00,31.27,31.76,31.25,31.54,853400.0,24.6477,25.034,24.632,24.8605,853400.0
2009-05-08 15:45:00,31.55,31.57,31.38,31.49,531300.0,24.8684,24.8842,24.7344,24.8211,531300.0
2009-05-08 15:50:00,31.47,31.6,31.13,31.48,969500.0,24.8054,24.9078,24.5374,24.8132,969500.0
2009-05-08 15:55:00,31.48,31.8,31.44,31.67,1626800.0,24.8132,25.0655,24.7817,24.963,1626800.0
2009-05-11 09:30:00,27.74,27.99,27.5,27.78,7183900.0,21.8653,22.0624,21.6761,21.8968,7183900.0
2009-05-11 09:35:00,27.78,28.05,27.73,27.76,3597400.0,21.8968,22.1096,21.8574,21.8811,3597400.0
2009-05-11 09:40:00,27.76,27.95,27.6,27.91,6758500.0,21.8811,22.0308,21.7549,21.9993,6758500.0
2009-05-11 09:45:00,27.91,28.2,27.78,28.0,3361400.0,21.9993,22.2279,21.8968,22.0702,3361400.0
2009-05-11 09:50:00,27.99,28.66,27.92,28.65,2543000.0,22.0624,22.5905,22.0072,22.5826,2543000.0
2009-05-11 09:55:00,28.64,29.09,28.56,28.66,4769900.0,22.5747,22.9294,22.5116,22.5905,4769900.0
2009-05-11 10:00:00,28.66,28.67,28.25,28.53,1472700.0,22.5905,22.5983,22.2673,22.488,1472700.0
2009-05-11 10:05:00,28.53,28.69,28.21,28.24,906800.0,22.488,22.6141,22.2358,22.2594,906800.0
2009-05-11 10:10:00,28.24,28.48,27.99,28.16,1342200.0,22.2594,22.4486,22.0624,22.1964,1342200.0
2009-05-11 10:15:00,28.17,28.47,28.05,28.46,1175700.0,22.2042,22.4407,22.1096,22.4328,1175700.0
2009-05-11 10:20:00,28.46,28.62,28.17,28.34,1424000.0,22.4328,22.5589,22.2042,22.3382,1424000.0
2009-05-11 10:25:00,28.34,28.56,28.24,28.39,771400.0,22.3382,22.5116,22.2594,22.3776,771400.0
2009-05-11 10:30:00,28.39,28.46,28.33,28.45,880100.0,22.3776,22.4328,22.3303,22.4249,880100.0
2009-05-11 10:35:00,28.45,28.49,28.12,28.32,783400.0,22.4249,22.4565,22.1648,22.3225,783400.0
2009-05-11 10:40:00,28.32,28.5,28.25,28.46,685500.0,22.3225,22.4643,22.2673,22.4328,685500.0
2009-05-11 10:45:00,28.45,28.56,28.42,28.5,866000.0,22.4249,22.5116,22.4013,22.4643,866000.0
2009-05-11 10:50:00,28.5,28.75,28.48,28.67,1064500.0,22.4643,22.6614,22.4486,22.5983,1064500.0
2009-05-11 10:55:00,28.67,28.7,28.47,28.55,625600.0,22.5983,22.622,22.4407,22.5038,625600.0
2009-05-11 11:00:00,28.56,28.65,28.41,28.5,640400.0,22.5116,22.5826,22.3934,22.4643,640400.0
2009-05-11 11:05:00,28.5,28.5,28.22,28.29,803400.0,22.4643,22.4643,22.2436,22.2988,803400.0
2009-05-11 11:10:00,28.27,28.3,28.2,28.29,411400.0,22.2831,22.3067,22.2279,22.2988,411400.0
2009-05-11 11:15:00,28.3,28.5,28.22,28.25,546400.0,22.3067,22.4643,22.2436,22.2673,546400.0
2009-05-11 11:20:00,28.26,28.3,28.15,28.22,377700.0,22.2752,22.3067,22.1885,22.2436,377700.0
2009-05-11 11:25:00,28.21,28.22,28.01,28.08,503600.0,22.2358,22.2436,22.0781,22.1333,503600.0
2009-05-11 11:30:00,28.07,28.16,27.95,28.16,544000.0,22.1254,22.1964,22.0308,22.1964,544000.0
2009-05-11 11:35:00,28.16,28.25,28.09,28.17,569500.0,22.1964,22.2673,22.1412,22.2042,569500.0
2009-05-11 11:40:00,28.16,28.33,28.09,28.22,543500.0,22.1964,22.3303,22.1412,22.2436,543500.0
2009-05-11 11:45:00,28.22,28.32,28.15,28.21,421900.0,22.2436,22.3225,22.1885,22.2358,421900.0
2009-05-11 11:50:00,28.21,28.21,28.13,28.18,279700.0,22.2358,22.2358,22.1727,22.2121,279700.0
2009-05-11 11:55:00,28.19,28.23,28.1,28.1,278200.0,22.22,22.2515,22.1491,22.1491,278200.0
2009-05-11 12:00:00,28.11,28.16,28.07,28.07,403100.0,22.1569,22.1964,22.1254,22.1254,403100.0
2009-05-11 12:05:00,28.08,28.16,28.04,28.14,324300.0,22.1333,22.1964,22.1018,22.1806,324300.0
2009-05-11 12:10:00,28.14,28.18,28.02,28.07,460500.0,22.1806,22.2121,22.086,22.1254,460500.0
2009-05-11 12:15:00,28.08,28.15,27.91,27.96,456300.0,22.1333,22.1885,21.9993,22.0387,456300.0
2009-05-11 12:20:00,27.96,28.05,27.8,27.92,626700.0,22.0387,22.1096,21.9126,22.0072,626700.0
2009-05-11 12:25:00,27.92,28.0,27.88,27.89,548100.0,22.0072,22.0702,21.9756,21.9835,548100.0
2009-05-11 12:30:00,27.89,27.89,27.78,27.89,529100.0,21.9835,21.9835,21.8968,21.9835,529100.0
2009-05-11 12:35:00,27.89,28.02,27.85,27.97,450000.0,21.9835,22.086,21.952,22.0466,450000.0
2009-05-11 12:40:00,27.96,27.97,27.87,27.92,278300.0,22.0387,22.0466,21.9678,22.0072,278300.0
2009-05-11 12:45:00,27.93,27.99,27.84,27.85,222900.0,22.0151,22.0624,21.9441,21.952,222900.0
2009-05-11 12:50:00,27.85,27.93,27.81,27.83,450700.0,21.952,22.0151,21.9205,21.9362,450700.0
2009-05-11 12:55:00,27.82,27.84,27.79,27.8,195600.0,21.9284,21.9441,21.9047,21.9126,195600.0
2009-05-11 13:00:00,27.8,27.82,27.76,27.78,651400.0,21.9126,21.9284,21.8811,21.8968,651400.0
2009-05-11 13:05:00,27.78,27.83,27.75,27.83,960600.0,21.8968,21.9362,21.8732,21.9362,960600.0
2009-05-11 13:10:00,27.83,27.94,27.8,27.84,503900.0,21.9362,22.0229,21.9126,21.9441,503900.0
2009-05-11 13:15:00,27.85,27.86,27.75,27.8,551000.0,21.952,21.9599,21.8732,21.9126,551000.0
2009-05-11 13:20:00,27.81,27.88,27.78,27.85,539600.0,21.9205,21.9756,21.8968,21.952,539600.0
2009-05-11 13:25:00,27.85,27.88,27.79,27.81,413000.0,21.952,21.9756,21.9047,21.9205,413000.0
2009-05-11 13:30:00,27.81,27.84,27.79,27.84,463800.0,21.9205,21.9441,21.9047,21.9441,463800.0
2009-05-11 13:35:00,27.84,27.85,27.77,27.82,701100.0,21.9441,21.952,21.8889,21.9284,701100.0
2009-05-11 13:40:00,27.82,27.84,27.79,27.81,377800.0,21.9284,21.9441,21.9047,21.9205,377800.0
2009-05-11 13:45:00,27.8,27.83,27.79,27.82,402600.0,21.9126,21.9362,21.9047,21.9284,402600.0
2009-05-11 13:50:00,27.83,27.96,27.81,27.87,706400.0,21.9362,22.0387,21.9205,21.9678,706400.0
2009-05-11 13:55:00,27.88,27.88,27.78,27.8,432000.0,21.9756,21.9756,21.8968,21.9126,432000.0
2009-05-11 14:00:00,27.79,27.8,27.75,27.75,1259500.0,21.9047,21.9126,21.8732,21.8732,1259500.0
2009-05-11 14:05:00,27.76,27.83,27.75,27.78,812100.0,21.8811,21.9362,21.8732,21.8968,812100.0
2009-05-11 14:10:00,27.79,27.8,27.77,27.77,518200.0,21.9047,21.9126,21.8889,21.8889,518200.0
2009-05-11 14:15:00,27.77,27.78,27.75,27.77,822200.0,21.8889,21.8968,21.8732,21.8889,822200.0
2009-05-11 14:20:00,27.78,27.78,27.75,27.75,998700.0,21.8968,21.8968,21.8732,21.8732,998700.0
2009-05-11 14:25:00,27.75,27.86,27.7,27.86,2972300.0,21.8732,21.9599,21.8338,21.9599,2972300.0
2009-05-11 14:30:00,27.86,28.02,27.78,27.92,1320100.0,21.9599,22.086,21.8968,22.0072,1320100.0
2009-05-11 14:35:00,27.92,27.93,27.8,27.84,540800.0,22.0072,22.0151,21.9126,21.9441,540800.0
2009-05-11 14:40:00,27.85,27.92,27.8,27.85,565200.0,21.952,22.0072,21.9126,21.952,565200.0
2009-05-11 14:45:00,27.85,27.85,27.76,27.81,714000.0,21.952,21.952,21.8811,21.9205,714000.0
2009-05-11 14:50:00,27.81,27.94,27.78,27.79,681700.0,21.9205,22.0229,21.8968,21.9047,681700.0
2009-05-11 14:55:00,27.78,27.85,27.71,27.82,1759200.0,21.8968,21.952,21.8416,21.9284,1759200.0
2009-05-11 15:00:00,27.82,27.9,27.76,27.8,880400.0,21.9284,21.9914,21.8811,21.9126,880400.0
2009-05-11 15:05:00,27.8,27.96,27.77,27.78,1258500.0,21.9126,22.0387,21.8889,21.8968,1258500.0
2009-05-11 15:10:00,27.78,27.83,27.77,27.8,746900.0,21.8968,21.9362,21.8889,21.9126,746900.0
2009-05-11 15:15:00,27.79,27.83,27.76,27.77,878900.0,21.9047,21.9362,21.8811,21.8889,878900.0
2009-05-11 15:20:00,27.77,27.87,27.74,27.79,2684500.0,21.8889,21.9678,21.8653,21.9047,2684500.0
2009-05-11 15:25:00,27.8,27.83,27.75,27.76,1747800.0,21.9126,21.9362,21.8732,21.8811,1747800.0
2009-05-11 15:30:00,27.77,27.77,27.75,27.75,1110300.0,21.8889,21.8889,21.8732,21.8732,1110300.0
2009-05-11 15:35:00,27.75,27.8,27.74,27.76,2606800.0,21.8732,21.9126,21.8653,21.8811,2606800.0
2009-05-11 15:40:00,27.77,27.86,27.71,27.75,3699600.0,21.8889,21.9599,21.8416,21.8732,3699600.0
2009-05-11 15:45:00,27.75,27.86,27.75,27.86,2125500.0,21.8732,21.9599,21.8732,21.9599,2125500.0
2009-05-11 15:50:00,27.86,27.87,27.77,27.78,2169000.0,21.9599,21.9678,21.8889,21.8968,2169000.0
2009-05-11 15:55:00,27.77,27.79,27.5,27.7,5704400.0,21.8889,21.9047,21.6761,21.8338,5704400.0
2009-05-12 09:30:00,27.46,27.8,27.1,27.14,1107900.0,21.6446,21.9126,21.3608,21.3924,1107900.0
2009-05-12 09:35:00,27.14,27.21,25.66,25.66,1716900.0,21.3924,21.4475,20.2258,20.2258,1716900.0
2009-05-12 09:40:00,25.7,25.97,25.44,25.56,1801900.0,20.2573,20.4701,20.0524,20.147,1801900.0
2009-05-12 09:45:00,25.58,25.65,25.15,25.4,1334200.0,20.1627,20.2179,19.8238,20.0209,1334200.0
2009-05-12 09:50:00,25.39,25.45,25.11,25.34,1067700.0,20.013,20.0603,19.7923,19.9736,1067700.0
2009-05-12 09:55:00,25.33,25.69,25.18,25.46,1163900.0,19.9657,20.2494,19.8474,20.0681,1163900.0
2009-05-12 10:00:00,25.47,25.47,25.18,25.26,706400.0,20.076,20.076,19.8474,19.9105,706400.0
2009-05-12 10:05:00,25.28,25.46,25.1,25.1,897300.0,19.9263,20.0681,19.7844,19.7844,897300.0
2009-05-12 10:10:00,25.1,25.13,24.84,24.85,1002000.0,19.7844,19.808,19.5795,19.5873,1002000.0
2009-05-12 10:15:00,24.85,25.1,24.8,24.97,461800.0,19.5873,19.7844,19.5479,19.6819,461800.0
2009-05-12 10:20:00,24.97,25.3,24.88,25.17,695900.0,19.6819,19.942,19.611,19.8396,695900.0
2009-05-12 10:25:00,25.17,25.44,25.07,25.38,712100.0,19.8396,20.0524,19.7607,20.0051,712100.0
2009-05-12 10:30:00,25.38,25.47,25.28,25.47,510500.0,20.0051,20.076,19.9263,20.076,510500.0
2009-05-12 10:35:00,25.47,25.65,25.23,25.4,579200.0,20.076,20.2179,19.8869,20.0209,579200.0
2009-05-12 10:40:00,25.35,25.39,25.16,25.34,373500.0,19.9814,20.013,19.8317,19.9736,373500.0
2009-05-12 10:45:00,25.35,25.58,25.25,25.53,448700.0,19.9814,20.1627,19.9026,20.1233,448700.0
2009-05-12 10:50:00,25.53,25.53,25.37,25.4,244300.0,20.1233,20.1233,19.9972,20.0209,244300.0
2009-05-12 10:55:00,25.4,25.4,25.21,25.32,243900.0,20.0209,20.0209,19.8711,19.9578,243900.0
2009-05-12 11:00:00,25.33,25.38,25.22,25.38,225100.0,19.9657,20.0051,19.879,20.0051,225100.0
2009-05-12 11:05:00,25.37,25.73,25.37,25.58,519100.0,19.9972,20.281,19.9972,20.1627,519100.0
2009-05-12 11:10:00,25.57,25.64,25.45,25.6,290600.0,20.1549,20.21,20.0603,20.1785,290600.0
2009-05-12 11:15:00,25.6,25.6,25.47,25.5,356000.0,20.1785,20.1785,20.076,20.0997,356000.0
2009-05-12 11:20:00,25.51,25.73,25.43,25.57,504000.0,20.1076,20.281,20.0445,20.1549,504000.0
2009-05-12 11:25:00,25.57,25.6,25.36,25.46,316900.0,20.1549,20.1785,19.9893,20.0681,316900.0
2009-05-12 11:30:00,25.47,25.47,25.29,25.3,248600.0,20.076,20.076,19.9342,19.942,248600.0
2009-05-12 11:35:00,25.31,25.36,25.11,25.2,291700.0,19.9499,19.9893,19.7923,19.8632,291700.0
2009-05-12 11:40:00,25.2,25.22,25.03,25.07,159300.0,19.8632,19.879,19.7292,19.7607,159300.0
2009-05-12 11:45:00,25.08,25.08,24.6,24.6,506100.0,19.7686,19.7686,19.3903,19.3903,506100.0
2009-05-12 11:50:00,24.69,24.87,24.61,24.69,619800.0,19.4612,19.6031,19.3982,19.4612,619800.0
2009-05-12 11:55:00,24.69,24.8,24.62,24.79,263500.0,19.4612,19.5479,19.406,19.54,263500.0
2009-05-12 12:00:00,24.78,24.84,24.73,24.74,161100.0,19.5322,19.5795,19.4927,19.5006,161100.0
2009-05-12 12:05:00,24.74,24.75,24.58,24.6,253600.0,19.5006,19.5085,19.3745,19.3903,253600.0
2009-05-12 12:10:00,24.59,24.65,24.44,24.45,428000.0,19.3824,19.4297,19.2642,19.272,428000.0
2009-05-12 12:15:00,24.45,24.57,24.36,24.38,376000.0,19.272,19.3666,19.2011,19.2169,376000.0
2009-05-12 12:20:00,24.38,24.49,24.35,24.35,164400.0,19.2169,19.3036,19.1932,19.1932,164400.0
2009-05-12 12:25:00,24.36,24.4,24.29,24.38,238600.0,19.2011,19.2326,19.1459,19.2169,238600.0
2009-05-12 12:30:00,24.38,24.46,24.36,24.4,189700.0,19.2169,19.2799,19.2011,19.2326,189700.0
2009-05-12 12:35:00,24.4,24.45,24.32,24.39,200200.0,19.2326,19.272,19.1696,19.2248,200200.0
2009-05-12 12:40:00,24.4,24.43,24.31,24.31,135200.0,19.2326,19.2563,19.1617,19.1617,135200.0
2009-05-12 12:45:00,24.31,24.43,24.31,24.4,247700.0,19.1617,19.2563,19.1617,19.2326,247700.0
2009-05-12 12:50:00,24.39,24.4,24.26,24.27,181900.0,19.2248,19.2326,19.1223,19.1302,181900.0
2009-05-12 12:55:00,24.27,24.3,24.13,24.15,304000.0,19.1302,19.1538,19.0198,19.0356,304000.0
2009-05-12 13:00:00,24.15,24.29,24.1,24.2,340500.0,19.0356,19.1459,18.9962,19.075,340500.0
2009-05-12 13:05:00,24.2,24.21,24.05,24.07,461900.0,19.075,19.0829,18.9568,18.9725,461900.0
2009-05-12 13:10:00,24.07,24.34,24.07,24.23,329600.0,18.9725,19.1853,18.9725,19.0986,329600.0
2009-05-12 13:15:00,24.23,24.41,24.18,24.38,221600.0,19.0986,19.2405,19.0592,19.2169,221600.0
2009-05-12 13:20:00,24.38,24.63,24.37,24.41,522500.0,19.2169,19.4139,19.209,19.2405,522500.0
2009-05-12 13:25:00,24.4,24.5,24.4,24.42,174800.0,19.2326,19.3115,19.2326,19.2484,174800.0
2009-05-12 13:30:00,24.41,24.42,24.26,24.32,261800.0,19.2405,19.2484,19.1223,19.1696,261800.0
2009-05-12 13:35:00,24.31,24.58,24.31,24.48,583100.0,19.1617,19.3745,19.1617,19.2957,583100.0
2009-05-12 13:40:00,24.49,24.66,24.46,24.52,266500.0,19.3036,19.4376,19.2799,19.3272,266500.0
2009-05-12 13:45:00,24.52,24.63,24.46,24.6,233900.0,19.3272,19.4139,19.2799,19.3903,233900.0
2009-05-12 13:50:00,24.6,24.83,24.57,24.7,374200.0,19.3903,19.5716,19.3666,19.4691,374200.0
2009-05-12 13:55:00,24.69,24.7,24.5,24.56,411900.0,19.4612,19.4691,19.3115,19.3587,411900.0
2009-05-12 14:00:00,24.56,24.71,24.5,24.7,190100.0,19.3587,19.477,19.3115,19.4691,190100.0
2009-05-12 14:05:00,24.69,24.87,24.67,24.74,310400.0,19.4612,19.6031,19.4455,19.5006,310400.0
2009-05-12 14:10:00,24.75,25.0,24.74,24.93,329400.0,19.5085,19.7056,19.5006,19.6504,329400.0
2009-05-12 14:15:00,24.93,25.2,24.93,25.19,497400.0,19.6504,19.8632,19.6504,19.8553,497400.0
2009-05-12 14:20:00,25.2,25.5,25.18,25.49,600400.0,19.8632,20.0997,19.8474,20.0918,600400.0
2009-05-12 14:25:00,25.49,25.6,25.14,25.15,506100.0,20.0918,20.1785,19.8159,19.8238,506100.0
2009-05-12 14:30:00,25.14,25.33,25.08,25.23,290400.0,19.8159,19.9657,19.7686,19.8869,290400.0
2009-05-12 14:35:00,25.25,25.5,25.18,25.4,469300.0,19.9026,20.0997,19.8474,20.0209,469300.0
2009-05-12 14:40:00,25.4,25.52,25.35,25.42,645200.0,20.0209,20.1154,19.9814,20.0366,645200.0
2009-05-12 14:45:00,25.41,25.42,24.9,24.97,573300.0,20.0287,20.0366,19.6267,19.6819,573300.0
2009-05-12 14:50:00,24.96,25.24,24.9,25.18,558500.0,19.674,19.8947,19.6267,19.8474,558500.0
2009-05-12 14:55:00,25.18,25.3,25.02,25.14,482000.0,19.8474,19.942,19.7213,19.8159,482000.0
2009-05-12 15:00:00,25.13,25.49,25.13,25.31,564500.0,19.808,20.0918,19.808,19.9499,564500.0
2009-05-12 15:05:00,25.33,25.6,25.28,25.51,366200.0,19.9657,20.1785,19.9263,20.1076,366200.0
2009-05-12 15:10:00,25.51,25.68,25.2,25.39,609800.0,20.1076,20.2416,19.8632,20.013,609800.0
2009-05-12 15:15:00,25.4,25.45,25.28,25.3,376400.0,20.0209,20.0603,19.9263,19.942,376400.0
2009-05-12 15:20:00,25.3,25.46,25.17,25.44,384500.0,19.942,20.0681,19.8396,20.0524,384500.0
2009-05-12 15:25:00,25.43,25.71,25.38,25.44,463600.0,20.0445,20.2652,20.0051,20.0524,463600.0
2009-05-12 15:30:00,25.44,25.51,25.32,25.4,365400.0,20.0524,20.1076,19.9578,20.0209,365400.0
2009-05-12 15:35:00,25.4,25.55,25.35,25.37,389200.0,20.0209,20.1391,19.9814,19.9972,389200.0
2009-05-12 15:40:00,25.37,25.41,25.05,25.21,469200.0,19.9972,20.0287,19.745,19.8711,469200.0
2009-05-12 15:45:00,25.21,25.4,25.19,25.29,451800.0,19.8711,20.0209,19.8553,19.9342,451800.0
2009-05-12 15:50:00,25.28,25.43,25.19,25.36,565300.0,19.9263,20.0445,19.8553,19.9893,565300.0
2009-05-12 15:55:00,25.38,25.5,25.29,25.49,758600.0,20.0051,20.0997,19.9342,20.0918,758600.0
2009-05-13 09:30:00,24.26,24.72,23.22,23.57,1353100.0,19.1223,19.4849,18.3025,18.5784,1353100.0
2009-05-13 09:35:00,23.55,23.61,23.1,23.32,1134800.0,18.5626,18.6099,18.2079,18.3814,1134800.0
2009-05-13 09:40:00,23.32,23.79,23.29,23.46,879200.0,18.3814,18.7518,18.3577,18.4917,879200.0
2009-05-13 09:45:00,23.46,23.9,23.35,23.8,892200.0,18.4917,18.8385,18.405,18.7597,892200.0
2009-05-13 09:50:00,23.82,24.0,23.59,23.69,687500.0,18.7755,18.9173,18.5942,18.673,687500.0
2009-05-13 09:55:00,23.7,23.84,23.62,23.67,706500.0,18.6809,18.7912,18.6178,18.6572,706500.0
2009-05-13 10:00:00,23.65,23.7,23.49,23.56,497200.0,18.6415,18.6809,18.5154,18.5705,497200.0
2009-05-13 10:05:00,23.56,23.67,23.33,23.41,689100.0,18.5705,18.6572,18.3892,18.4523,689100.0
2009-05-13 10:10:00,23.42,23.76,23.34,23.76,584100.0,18.4602,18.7282,18.3971,18.7282,584100.0
2009-05-13 10:15:00,23.75,23.95,23.67,23.85,606600.0,18.7203,18.8779,18.6572,18.7991,606600.0
2009-05-13 10:20:00,23.86,23.9,23.67,23.9,397400.0,18.807,18.8385,18.6572,18.8385,397400.0
2009-05-13 10:25:00,23.9,24.22,23.86,23.96,520400.0,18.8385,19.0908,18.807,18.8858,520400.0
2009-05-13 10:30:00,23.95,24.01,23.74,23.89,341200.0,18.8779,18.9252,18.7124,18.8306,341200.0
2009-05-13 10:35:00,23.89,23.92,23.65,23.7,382300.0,18.8306,18.8543,18.6415,18.6809,382300.0
2009-05-13 10:40:00,23.68,23.78,23.43,23.52,340400.0,18.6651,18.7439,18.4681,18.539,340400.0
2009-05-13 10:45:00,23.52,23.7,23.46,23.69,228600.0,18.539,18.6809,18.4917,18.673,228600.0
2009-05-13 10:50:00,23.67,23.78,23.6,23.64,185400.0,18.6572,18.7439,18.6021,18.6336,185400.0
2009-05-13 10:55:00,23.64,23.65,23.54,23.57,253300.0,18.6336,18.6415,18.5548,18.5784,253300.0
2009-05-13 11:00:00,23.56,23.59,23.46,23.48,389500.0,18.5705,18.5942,18.4917,18.5075,389500.0
2009-05-13 11:05:00,23.5,23.55,23.35,23.49,257400.0,18.5232,18.5626,18.405,18.5154,257400.0
2009-05-13 11:10:00,23.49,23.61,23.45,23.47,139700.0,18.5154,18.6099,18.4838,18.4996,139700.0
2009-05-13 11:15:00,23.47,23.63,23.47,23.61,123100.0,18.4996,18.6257,18.4996,18.6099,123100.0
2009-05-13 11:20:00,23.61,23.78,23.6,23.72,134400.0,18.6099,18.7439,18.6021,18.6966,134400.0
2009-05-13 11:25:00,23.73,23.78,23.65,23.74,123600.0,18.7045,18.7439,18.6415,18.7124,123600.0
2009-05-13 11:30:00,23.72,23.79,23.68,23.75,137400.0,18.6966,18.7518,18.6651,18.7203,137400.0
2009-05-13 11:35:00,23.74,23.99,23.71,23.75,269400.0,18.7124,18.9095,18.6888,18.7203,269400.0
2009-05-13 11:40:00,23.74,23.99,23.69,23.93,164200.0,18.7124,18.9095,18.673,18.8622,164200.0
2009-05-13 11:45:00,23.92,23.93,23.83,23.85,158400.0,18.8543,18.8622,18.7833,18.7991,158400.0
2009-05-13 11:50:00,23.84,23.92,23.75,23.75,269200.0,18.7912,18.8543,18.7203,18.7203,269200.0
2009-05-13 11:55:00,23.75,23.76,23.66,23.68,160400.0,18.7203,18.7282,18.6493,18.6651,160400.0
2009-05-13 12:00:00,23.68,23.9,23.65,23.79,135000.0,18.6651,18.8385,18.6415,18.7518,135000.0
2009-05-13 12:05:00,23.79,24.01,23.79,24.0,219200.0,18.7518,18.9252,18.7518,18.9173,219200.0
2009-05-13 12:10:00,24.0,24.46,24.0,24.45,346200.0,18.9173,19.2799,18.9173,19.272,346200.0
2009-05-13 12:15:00,24.43,24.46,24.13,24.19,207900.0,19.2563,19.2799,19.0198,19.0671,207900.0
2009-05-13 12:20:00,24.18,24.26,23.99,24.09,209400.0,19.0592,19.1223,18.9095,18.9883,209400.0
2009-05-13 12:25:00,24.09,24.13,24.01,24.13,93500.0,18.9883,19.0198,18.9252,19.0198,93500.0
2009-05-13 12:30:00,24.11,24.13,23.92,24.05,140200.0,19.004,19.0198,18.8543,18.9568,140200.0
2009-05-13 12:35:00,24.05,24.06,23.99,24.0,104900.0,18.9568,18.9646,18.9095,18.9173,104900.0
2009-05-13 12:40:00,24.01,24.04,23.92,23.94,128400.0,18.9252,18.9489,18.8543,18.8701,128400.0
2009-05-13 12:45:00,23.94,24.0,23.87,23.98,135200.0,18.8701,18.9173,18.8149,18.9016,135200.0
2009-05-13 12:50:00,23.97,24.13,23.94,24.04,174700.0,18.8937,19.0198,18.8701,18.9489,174700.0
2009-05-13 12:55:00,24.04,24.08,23.98,24.0,114500.0,18.9489,18.9804,18.9016,18.9173,114500.0
2009-05-13 13:00:00,24.0,24.2,23.98,24.02,192100.0,18.9173,19.075,18.9016,18.9331,192100.0
2009-05-13 13:05:00,24.02,24.09,23.98,24.02,154400.0,18.9331,18.9883,18.9016,18.9331,154400.0
2009-05-13 13:10:00,24.02,24.25,23.91,24.22,200400.0,18.9331,19.1144,18.8464,19.0908,200400.0
2009-05-13 13:15:00,24.21,24.43,24.2,24.38,171200.0,19.0829,19.2563,19.075,19.2169,171200.0
2009-05-13 13:20:00,24.38,24.44,24.22,24.44,200100.0,19.2169,19.2642,19.0908,19.2642,200100.0
2009-05-13 13:25:00,24.42,24.46,24.29,24.35,189000.0,19.2484,19.2799,19.1459,19.1932,189000.0
2009-05-13 13:30:00,24.33,24.48,24.23,24.47,192000.0,19.1775,19.2957,19.0986,19.2878,192000.0
2009-05-13 13:35:00,24.47,24.67,24.32,24.67,280900.0,19.2878,19.4455,19.1696,19.4455,280900.0
2009-05-13 13:40:00,24.67,24.84,24.55,24.59,443700.0,19.4455,19.5795,19.3509,19.3824,443700.0
2009-05-13 13:45:00,24.58,24.74,24.54,24.68,236600.0,19.3745,19.5006,19.343,19.4533,236600.0
2009-05-13 13:50:00,24.68,24.88,24.64,24.86,322300.0,19.4533,19.611,19.4218,19.5952,322300.0
2009-05-13 13:55:00,24.86,24.87,24.73,24.8,167600.0,19.5952,19.6031,19.4927,19.5479,167600.0
2009-05-13 14:00:00,24.8,24.87,24.52,24.58,250200.0,19.5479,19.6031,19.3272,19.3745,250200.0
2009-05-13 14:05:00,24.59,24.7,24.58,24.65,161500.0,19.3824,19.4691,19.3745,19.4297,161500.0
2009-05-13 14:10:00,24.65,24.75,24.59,24.73,237000.0,19.4297,19.5085,19.3824,19.4927,237000.0
2009-05-13 14:15:00,24.73,24.75,24.37,24.39,220500.0,19.4927,19.5085,19.209,19.2248,220500.0
2009-05-13 14:20:00,24.39,24.6,24.38,24.6,208200.0,19.2248,19.3903,19.2169,19.3903,208200.0
2009-05-13 14:25:00,24.59,24.7,24.53,24.55,147300.0,19.3824,19.4691,19.3351,19.3509,147300.0
2009-05-13 14:30:00,24.54,24.66,24.45,24.59,154400.0,19.343,19.4376,19.272,19.3824,154400.0
2009-05-13 14:35:00,24.59,24.72,24.56,24.67,126900.0,19.3824,19.4849,19.3587,19.4455,126900.0
2009-05-13 14:40:00,24.67,24.72,24.61,24.64,140100.0,19.4455,19.4849,19.3982,19.4218,140100.0
2009-05-13 14:45:00,24.64,24.64,24.34,24.4,225900.0,19.4218,19.4218,19.1853,19.2326,225900.0
2009-05-13 14:50:00,24.4,24.49,24.29,24.3,168700.0,19.2326,19.3036,19.1459,19.1538,168700.0
2009-05-13 14:55:00,24.28,24.52,24.28,24.46,252000.0,19.138,19.3272,19.138,19.2799,252000.0
2009-05-13 15:00:00,24.46,24.5,24.08,24.09,300900.0,19.2799,19.3115,18.9804,18.9883,300900.0
2009-05-13 15:05:00,24.09,24.26,24.01,24.09,375000.0,18.9883,19.1223,18.9252,18.9883,375000.0
2009-05-13 15:10:00,24.08,24.17,23.75,23.83,345700.0,18.9804,19.0513,18.7203,18.7833,345700.0
2009-05-13 15:15:00,23.82,24.0,23.72,24.0,283100.0,18.7755,18.9173,18.6966,18.9173,283100.0
2009-05-13 15:20:00,24.0,24.17,23.78,24.01,268500.0,18.9173,19.0513,18.7439,18.9252,268500.0
2009-05-13 15:25:00,24.01,24.02,23.69,23.86,354100.0,18.9252,18.9331,18.673,18.807,354100.0
2009-05-13 15:30:00,23.87,23.95,23.82,23.9,308100.0,18.8149,18.8779,18.7755,18.8385,308100.0
2009-05-13 15:35:00,23.89,23.9,23.65,23.65,365400.0,18.8306,18.8385,18.6415,18.6415,365400.0
2009-05-13 15:40:00,23.65,23.76,23.54,23.7,476600.0,18.6415,18.7282,18.5548,18.6809,476600.0
2009-05-13 15:45:00,23.71,23.91,23.69,23.84,467000.0,18.6888,18.8464,18.673,18.7912,467000.0
2009-05-13 15:50:00,23.85,23.97,23.72,23.93,619800.0,18.7991,18.8937,18.6966,18.8622,619800.0
2009-05-13 15:55:00,23.93,24.0,23.8,23.97,751200.0,18.8622,18.9173,18.7597,18.8937,751200.0
2009-05-14 09:30:00,23.65,24.38,23.5,24.33,574600.0,18.6415,19.2169,18.5232,19.1775,574600.0
2009-05-14 09:35:00,24.33,24.74,24.13,24.16,570800.0,19.1775,19.5006,19.0198,19.0435,570800.0
2009-05-14 09:40:00,24.16,24.3,23.68,23.84,439600.0,19.0435,19.1538,18.6651,18.7912,439600.0
2009-05-14 09:45:00,23.83,24.05,23.0,23.15,930800.0,18.7833,18.9568,18.1291,18.2474,930800.0
2009-05-14 09:50:00,23.15,23.24,23.01,23.13,342500.0,18.2474,18.3183,18.137,18.2316,342500.0
2009-05-14 09:55:00,23.12,23.33,22.92,23.3,414500.0,18.2237,18.3892,18.0661,18.3656,414500.0
2009-05-14 10:00:00,23.31,23.41,23.03,23.32,480200.0,18.3735,18.4523,18.1528,18.3814,480200.0
2009-05-14 10:05:00,23.33,23.77,23.3,23.59,479300.0,18.3892,18.7361,18.3656,18.5942,479300.0
2009-05-14 10:10:00,23.57,23.96,23.57,23.89,199000.0,18.5784,18.8858,18.5784,18.8306,199000.0
2009-05-14 10:15:00,23.88,24.11,23.83,23.96,631400.0,18.8228,19.004,18.7833,18.8858,631400.0
2009-05-14 10:20:00,23.96,24.15,23.84,23.98,316700.0,18.8858,19.0356,18.7912,18.9016,316700.0
2009-05-14 10:25:00,23.99,24.0,23.8,23.95,236900.0,18.9095,18.9173,18.7597,18.8779,236900.0
2009-05-14 10:30:00,23.96,24.0,23.9,23.97,222500.0,18.8858,18.9173,18.8385,18.8937,222500.0
2009-05-14 10:35:00,23.98,24.0,23.64,23.69,312100.0,18.9016,18.9173,18.6336,18.673,312100.0
2009-05-14 10:40:00,23.69,23.9,23.69,23.82,166500.0,18.673,18.8385,18.673,18.7755,166500.0
2009-05-14 10:45:00,23.82,23.95,23.76,23.89,119800.0,18.7755,18.8779,18.7282,18.8306,119800.0
2009-05-14 10:50:00,23.89,24.01,23.87,23.97,168300.0,18.8306,18.9252,18.8149,18.8937,168300.0
2009-05-14 10:55:00,23.96,24.0,23.78,23.93,159300.0,18.8858,18.9173,18.7439,18.8622,159300.0
2009-05-14 11:00:00,23.94,24.09,23.92,23.99,206900.0,18.8701,18.9883,18.8543,18.9095,206900.0
2009-05-14 11:05:00,23.98,24.12,23.94,24.03,179900.0,18.9016,19.0119,18.8701,18.941,179900.0
2009-05-14 11:10:00,24.04,24.15,24.01,24.14,194700.0,18.9489,19.0356,18.9252,19.0277,194700.0
2009-05-14 11:15:00,24.14,24.27,24.01,24.16,251600.0,19.0277,19.1302,18.9252,19.0435,251600.0
2009-05-14 11:20:00,24.15,24.28,24.05,24.24,221900.0,19.0356,19.138,18.9568,19.1065,221900.0
2009-05-14 11:25:00,24.24,24.39,24.19,24.34,164700.0,19.1065,19.2248,19.0671,19.1853,164700.0
2009-05-14 11:30:00,24.35,24.37,24.12,24.14,160400.0,19.1932,19.209,19.0119,19.0277,160400.0
2009-05-14 11:35:00,24.16,24.17,23.98,24.12,126100.0,19.0435,19.0513,18.9016,19.0119,126100.0
2009-05-14 11:40:00,24.1,24.13,23.95,23.98,127000.0,18.9962,19.0198,18.8779,18.9016,127000.0
2009-05-14 11:45:00,23.97,23.97,23.8,23.89,267700.0,18.8937,18.8937,18.7597,18.8306,267700.0
2009-05-14 11:50:00,23.9,23.92,23.81,23.86,132500.0,18.8385,18.8543,18.7676,18.807,132500.0
2009-05-14 11:55:00,23.84,24.12,23.8,24.12,201900.0,18.7912,19.0119,18.7597,19.0119,201900.0
2009-05-14 12:00:00,24.12,24.45,24.12,24.41,210000.0,19.0119,19.272,19.0119,19.2405,210000.0
2009-05-14 12:05:00,24.43,24.65,24.36,24.65,327100.0,19.2563,19.4297,19.2011,19.4297,327100.0
2009-05-14 12:10:00,24.65,24.77,24.62,24.67,247600.0,19.4297,19.5243,19.406,19.4455,247600.0
2009-05-14 12:15:00,24.67,24.88,24.58,24.69,222900.0,19.4455,19.611,19.3745,19.4612,222900.0
2009-05-14 12:20:00,24.71,24.94,24.68,24.83,134400.0,19.477,19.6583,19.4533,19.5716,134400.0
2009-05-14 12:25:00,24.83,24.9,24.62,24.66,166100.0,19.5716,19.6267,19.406,19.4376,166100.0
2009-05-14 12:30:00,24.66,24.85,24.65,24.76,109300.0,19.4376,19.5873,19.4297,19.5164,109300.0
2009-05-14 12:35:00,24.76,24.84,24.74,24.8,152900.0,19.5164,19.5795,19.5006,19.5479,152900.0
2009-05-14 12:40:00,24.79,24.8,24.54,24.57,142600.0,19.54,19.5479,19.343,19.3666,142600.0
2009-05-14 12:45:00,24.57,24.68,24.49,24.67,85100.0,19.3666,19.4533,19.3036,19.4455,85100.0
2009-05-14 12:50:00,24.68,24.85,24.64,24.84,108700.0,19.4533,19.5873,19.4218,19.5795,108700.0
2009-05-14 12:55:00,24.84,24.85,24.51,24.59,115400.0,19.5795,19.5873,19.3193,19.3824,115400.0
2009-05-14 13:00:00,24.59,24.82,24.55,24.81,113200.0,19.3824,19.5637,19.3509,19.5558,113200.0
2009-05-14 13:05:00,24.81,24.85,24.72,24.77,99900.0,19.5558,19.5873,19.4849,19.5243,99900.0
2009-05-14 13:10:00,24.76,24.84,24.55,24.55,109800.0,19.5164,19.5795,19.3509,19.3509,109800.0
2009-05-14 13:15:00,24.55,24.65,24.54,24.62,89200.0,19.3509,19.4297,19.343,19.406,89200.0
2009-05-14 13:20:00,24.62,24.63,24.49,24.5,116300.0,19.406,19.4139,19.3036,19.3115,116300.0
2009-05-14 13:25:00,24.5,24.6,24.4,24.6,88600.0,19.3115,19.3903,19.2326,19.3903,88600.0
2009-05-14 13:30:00,24.59,24.71,24.58,24.7,65100.0,19.3824,19.477,19.3745,19.4691,65100.0
2009-05-14 13:35:00,24.69,24.84,24.69,24.72,97700.0,19.4612,19.5795,19.4612,19.4849,97700.0
2009-05-14 13:40:00,24.72,24.76,24.59,24.61,55900.0,19.4849,19.5164,19.3824,19.3982,55900.0
2009-05-14 13:45:00,24.61,24.75,24.58,24.74,40400.0,19.3982,19.5085,19.3745,19.5006,40400.0
2009-05-14 13:50:00,24.75,24.83,24.73,24.79,87700.0,19.5085,19.5716,19.4927,19.54,87700.0
2009-05-14 13:55:00,24.81,24.82,24.63,24.63,47300.0,19.5558,19.5637,19.4139,19.4139,47300.0
2009-05-14 14:00:00,24.63,24.8,24.62,24.7,129000.0,19.4139,19.5479,19.406,19.4691,129000.0
2009-05-14 14:05:00,24.71,24.8,24.67,24.76,93800.0,19.477,19.5479,19.4455,19.5164,93800.0
2009-05-14 14:10:00,24.75,24.81,24.7,24.75,156500.0,19.5085,19.5558,19.4691,19.5085,156500.0
2009-05-14 14:15:00,24.74,24.8,24.72,24.78,118900.0,19.5006,19.5479,19.4849,19.5322,118900.0
2009-05-14 14:20:00,24.8,24.88,24.77,24.8,201500.0,19.5479,19.611,19.5243,19.5479,201500.0
2009-05-14 14:25:00,24.81,24.82,24.62,24.75,183800.0,19.5558,19.5637,19.406,19.5085,183800.0
2009-05-14 14:30:00,24.75,24.83,24.7,24.78,113000.0,19.5085,19.5716,19.4691,19.5322,113000.0
2009-05-14 14:35:00,24.77,24.93,24.76,24.91,209200.0,19.5243,19.6504,19.5164,19.6346,209200.0
2009-05-14 14:40:00,24.9,24.92,24.78,24.81,219300.0,19.6267,19.6425,19.5322,19.5558,219300.0
2009-05-14 14:45:00,24.81,24.85,24.71,24.85,185900.0,19.5558,19.5873,19.477,19.5873,185900.0
2009-05-14 14:50:00,24.85,24.86,24.73,24.79,148700.0,19.5873,19.5952,19.4927,19.54,148700.0
2009-05-14 14:55:00,24.79,24.79,24.7,24.74,197700.0,19.54,19.54,19.4691,19.5006,197700.0
2009-05-14 15:00:00,24.75,24.83,24.75,24.79,227300.0,19.5085,19.5716,19.5085,19.54,227300.0
2009-05-14 15:05:00,24.78,24.81,24.67,24.73,243000.0,19.5322,19.5558,19.4455,19.4927,243000.0
2009-05-14 15:10:00,24.73,24.78,24.68,24.76,156900.0,19.4927,19.5322,19.4533,19.5164,156900.0
2009-05-14 15:15:00,24.76,24.78,24.64,24.75,274600.0,19.5164,19.5322,19.4218,19.5085,274600.0
2009-05-14 15:20:00,24.75,24.82,24.65,24.71,283000.0,19.5085,19.5637,19.4297,19.477,283000.0
2009-05-14 15:25:00,24.69,24.77,24.66,24.68,206600.0,19.4612,19.5243,19.4376,19.4533,206600.0
2009-05-14 15:30:00,24.68,24.68,24.33,24.41,341900.0,19.4533,19.4533,19.1775,19.2405,341900.0
2009-05-14 15:35:00,24.41,24.49,24.17,24.31,372100.0,19.2405,19.3036,19.0513,19.1617,372100.0
2009-05-14 15:40:00,24.31,24.53,24.3,24.44,498600.0,19.1617,19.3351,19.1538,19.2642,498600.0
2009-05-14 15:45:00,24.45,24.8,24.42,24.77,657300.0,19.272,19.5479,19.2484,19.5243,657300.0
2009-05-14 15:50:00,24.77,24.88,24.58,24.59,585800.0,19.5243,19.611,19.3745,19.3824,585800.0
2009-05-14 15:55:00,24.59,24.77,24.52,24.64,871400.0,19.3824,19.5243,19.3272,19.4218,871400.0
2009-05-15 09:30:00,25.23,26.48,25.21,26.09,1868500.0,19.8869,20.8721,19.8711,20.5647,1868500.0
2009-05-15 09:35:00,26.09,26.8,26.01,26.06,1554100.0,20.5647,21.1244,20.5017,20.5411,1554100.0
2009-05-15 09:40:00,26.06,26.13,25.45,25.49,937500.0,20.5411,20.5963,20.0603,20.0918,937500.0
2009-05-15 09:45:00,25.5,25.6,25.3,25.39,885400.0,20.0997,20.1785,19.942,20.013,885400.0
2009-05-15 09:50:00,25.4,25.55,25.33,25.41,662200.0,20.0209,20.1391,19.9657,20.0287,662200.0
2009-05-15 09:55:00,25.42,25.54,25.14,25.16,560600.0,20.0366,20.1312,19.8159,19.8317,560600.0
2009-05-15 10:00:00,25.17,25.25,24.86,24.96,664200.0,19.8396,19.9026,19.5952,19.674,664200.0
2009-05-15 10:05:00,24.97,25.05,24.9,24.96,316800.0,19.6819,19.745,19.6267,19.674,316800.0
2009-05-15 10:10:00,24.98,25.01,24.74,24.84,340100.0,19.6898,19.7134,19.5006,19.5795,340100.0
2009-05-15 10:15:00,24.83,25.01,24.73,24.95,518800.0,19.5716,19.7134,19.4927,19.6662,518800.0
2009-05-15 10:20:00,24.95,25.08,24.89,25.01,243400.0,19.6662,19.7686,19.6189,19.7134,243400.0
2009-05-15 10:25:00,25.02,25.1,24.9,24.98,283900.0,19.7213,19.7844,19.6267,19.6898,283900.0
2009-05-15 10:30:00,25.0,25.11,24.89,25.06,207000.0,19.7056,19.7923,19.6189,19.7529,207000.0
2009-05-15 10:35:00,25.06,25.16,24.91,25.07,274900.0,19.7529,19.8317,19.6346,19.7607,274900.0
2009-05-15 10:40:00,25.07,25.09,24.94,25.0,245000.0,19.7607,19.7765,19.6583,19.7056,245000.0
2009-05-15 10:45:00,24.98,25.03,24.85,24.89,205100.0,19.6898,19.7292,19.5873,19.6189,205100.0
2009-05-15 10:50:00,24.94,24.94,24.85,24.92,241100.0,19.6583,19.6583,19.5873,19.6425,241100.0
2009-05-15 10:55:00,24.92,25.0,24.83,24.83,141400.0,19.6425,19.7056,19.5716,19.5716,141400.0
2009-05-15 11:00:00,24.83,24.98,24.83,24.93,183000.0,19.5716,19.6898,19.5716,19.6504,183000.0
2009-05-15 11:05:00,24.93,24.94,24.75,24.89,244500.0,19.6504,19.6583,19.5085,19.6189,244500.0
2009-05-15 11:10:00,24.89,24.97,24.85,24.95,153400.0,19.6189,19.6819,19.5873,19.6662,153400.0
2009-05-15 11:15:00,24.96,25.08,24.94,25.02,217400.0,19.674,19.7686,19.6583,19.7213,217400.0
2009-05-15 11:20:00,25.01,25.05,24.9,25.04,220700.0,19.7134,19.745,19.6267,19.7371,220700.0
2009-05-15 11:25:00,25.04,25.1,24.95,25.03,107500.0,19.7371,19.7844,19.6662,19.7292,107500.0
2009-05-15 11:30:00,25.03,25.05,24.93,24.98,182100.0,19.7292,19.745,19.6504,19.6898,182100.0
2009-05-15 11:35:00,24.99,25.04,24.75,24.9,205900.0,19.6977,19.7371,19.5085,19.6267,205900.0
2009-05-15 11:40:00,24.9,24.91,24.77,24.78,187500.0,19.6267,19.6346,19.5243,19.5322,187500.0
2009-05-15 11:45:00,24.77,24.88,24.75,24.8,117500.0,19.5243,19.611,19.5085,19.5479,117500.0
2009-05-15 11:50:00,24.8,24.82,24.51,24.66,261700.0,19.5479,19.5637,19.3193,19.4376,261700.0
2009-05-15 11:55:00,24.66,24.67,24.49,24.54,197300.0,19.4376,19.4455,19.3036,19.343,197300.0
2009-05-15 12:00:00,24.53,24.64,24.48,24.58,399400.0,19.3351,19.4218,19.2957,19.3745,399400.0
2009-05-15 12:05:00,24.59,24.65,24.5,24.52,211300.0,19.3824,19.4297,19.3115,19.3272,211300.0
2009-05-15 12:10:00,24.53,24.67,24.48,24.55,176900.0,19.3351,19.4455,19.2957,19.3509,176900.0
2009-05-15 12:15:00,24.54,24.57,24.42,24.44,217100.0,19.343,19.3666,19.2484,19.2642,217100.0
2009-05-15 12:20:00,24.46,24.56,24.44,24.49,179900.0,19.2799,19.3587,19.2642,19.3036,179900.0
2009-05-15 12:25:00,24.49,24.54,24.42,24.5,277900.0,19.3036,19.343,19.2484,19.3115,277900.0
2009-05-15 12:30:00,24.51,24.55,24.46,24.46,128400.0,19.3193,19.3509,19.2799,19.2799,128400.0
2009-05-15 12:35:00,24.46,24.54,24.39,24.54,261200.0,19.2799,19.343,19.2248,19.343,261200.0
2009-05-15 12:40:00,24.54,24.55,24.48,24.5,101600.0,19.343,19.3509,19.2957,19.3115,101600.0
2009-05-15 12:45:00,24.5,24.53,24.46,24.5,93600.0,19.3115,19.3351,19.2799,19.3115,93600.0
2009-05-15 12:50:00,24.5,24.53,24.42,24.44,131500.0,19.3115,19.3351,19.2484,19.2642,131500.0
2009-05-15 12:55:00,24.43,24.62,24.39,24.59,178100.0,19.2563,19.406,19.2248,19.3824,178100.0
2009-05-15 13:00:00,24.58,24.6,24.53,24.57,112100.0,19.3745,19.3903,19.3351,19.3666,112100.0
2009-05-15 13:05:00,24.57,24.75,24.57,24.72,138400.0,19.3666,19.5085,19.3666,19.4849,138400.0
2009-05-15 13:10:00,24.73,24.79,24.63,24.73,108100.0,19.4927,19.54,19.4139,19.4927,108100.0
2009-05-15 13:15:00,24.73,24.88,24.72,24.79,146200.0,19.4927,19.611,19.4849,19.54,146200.0
2009-05-15 13:20:00,24.79,24.84,24.7,24.73,131100.0,19.54,19.5795,19.4691,19.4927,131100.0
2009-05-15 13:25:00,24.73,24.73,24.6,24.7,175600.0,19.4927,19.4927,19.3903,19.4691,175600.0
2009-05-15 13:30:00,24.69,24.82,24.69,24.8,130800.0,19.4612,19.5637,19.4612,19.5479,130800.0
2009-05-15 13:35:00,24.8,24.81,24.66,24.73,109800.0,19.5479,19.5558,19.4376,19.4927,109800.0
2009-05-15 13:40:00,24.73,24.73,24.61,24.66,66000.0,19.4927,19.4927,19.3982,19.4376,66000.0
2009-05-15 13:45:00,24.67,24.79,24.62,24.78,107000.0,19.4455,19.54,19.406,19.5322,107000.0
2009-05-15 13:50:00,24.78,24.84,24.66,24.71,201500.0,19.5322,19.5795,19.4376,19.477,201500.0
2009-05-15 13:55:00,24.71,24.77,24.63,24.77,86300.0,19.477,19.5243,19.4139,19.5243,86300.0
2009-05-15 14:00:00,24.75,24.77,24.64,24.73,122700.0,19.5085,19.5243,19.4218,19.4927,122700.0
2009-05-15 14:05:00,24.73,24.73,24.52,24.69,200200.0,19.4927,19.4927,19.3272,19.4612,200200.0
2009-05-15 14:10:00,24.7,24.8,24.62,24.72,131600.0,19.4691,19.5479,19.406,19.4849,131600.0
2009-05-15 14:15:00,24.73,24.82,24.68,24.68,124000.0,19.4927,19.5637,19.4533,19.4533,124000.0
2009-05-15 14:20:00,24.68,24.81,24.62,24.79,146700.0,19.4533,19.5558,19.406,19.54,146700.0
2009-05-15 14:25:00,24.78,24.78,24.63,24.72,177200.0,19.5322,19.5322,19.4139,19.4849,177200.0
2009-05-15 14:30:00,24.71,24.71,24.58,24.58,112000.0,19.477,19.477,19.3745,19.3745,112000.0
2009-05-15 14:35:00,24.58,24.6,24.51,24.58,196200.0,19.3745,19.3903,19.3193,19.3745,196200.0
2009-05-15 14:40:00,24.59,24.6,24.39,24.41,331200.0,19.3824,19.3903,19.2248,19.2405,331200.0
2009-05-15 14:45:00,24.4,24.49,24.39,24.48,216700.0,19.2326,19.3036,19.2248,19.2957,216700.0
2009-05-15 14:50:00,24.47,24.54,24.36,24.5,262700.0,19.2878,19.343,19.2011,19.3115,262700.0
2009-05-15 14:55:00,24.49,24.53,24.35,24.47,154100.0,19.3036,19.3351,19.1932,19.2878,154100.0
2009-05-15 15:00:00,24.47,25.08,24.25,24.25,297400.0,19.2878,19.7686,19.1144,19.1144,297400.0
2009-05-15 15:05:00,24.25,24.42,24.16,24.33,306000.0,19.1144,19.2484,19.0435,19.1775,306000.0
2009-05-15 15:10:00,24.33,24.65,24.25,24.4,279800.0,19.1775,19.4297,19.1144,19.2326,279800.0
2009-05-15 15:15:00,24.39,24.42,24.27,24.34,158100.0,19.2248,19.2484,19.1302,19.1853,158100.0
2009-05-15 15:20:00,24.34,24.5,24.33,24.48,224300.0,19.1853,19.3115,19.1775,19.2957,224300.0
2009-05-15 15:25:00,24.47,24.62,24.46,24.57,315500.0,19.2878,19.406,19.2799,19.3666,315500.0
2009-05-15 15:30:00,24.56,24.59,24.34,24.41,231800.0,19.3587,19.3824,19.1853,19.2405,231800.0
2009-05-15 15:35:00,24.42,24.53,24.38,24.43,239500.0,19.2484,19.3351,19.2169,19.2563,239500.0
2009-05-15 15:40:00,24.43,24.64,24.42,24.62,332100.0,19.2563,19.4218,19.2484,19.406,332100.0
2009-05-15 15:45:00,24.62,24.7,24.57,24.63,389400.0,19.406,19.4691,19.3666,19.4139,389400.0
2009-05-15 15:50:00,24.64,24.66,24.58,24.6,367400.0,19.4218,19.4376,19.3745,19.3903,367400.0
2009-05-15 15:55:00,24.61,24.62,24.41,24.49,766700.0,19.3982,19.406,19.2405,19.3036,766700.0
2009-05-18 09:30:00,25.31,25.49,25.06,25.15,375700.0,19.9499,20.0918,19.7529,19.8238,375700.0
2009-05-18 09:35:00,25.2,25.25,24.93,25.0,216900.0,19.8632,19.9026,19.6504,19.7056,216900.0
2009-05-18 09:40:00,25.0,25.32,24.74,25.11,234100.0,19.7056,19.9578,19.5006,19.7923,234100.0
2009-05-18 09:45:00,25.11,25.31,25.1,25.24,275200.0,19.7923,19.9499,19.7844,19.8947,275200.0
2009-05-18 09:50:00,25.24,25.28,25.09,25.15,328200.0,19.8947,19.9263,19.7765,19.8238,328200.0
2009-05-18 09:55:00,25.15,25.27,25.1,25.15,176700.0,19.8238,19.9184,19.7844,19.8238,176700.0
2009-05-18 10:00:00,25.15,25.25,24.98,25.19,309800.0,19.8238,19.9026,19.6898,19.8553,309800.0
2009-05-18 10:05:00,25.18,25.3,25.15,25.25,348300.0,19.8474,19.942,19.8238,19.9026,348300.0
2009-05-18 10:10:00,25.25,25.29,25.1,25.19,287700.0,19.9026,19.9342,19.7844,19.8553,287700.0
2009-05-18 10:15:00,25.19,25.25,25.17,25.22,201100.0,19.8553,19.9026,19.8396,19.879,201100.0
2009-05-18 10:20:00,25.22,25.26,25.2,25.23,319500.0,19.879,19.9105,19.8632,19.8869,319500.0
2009-05-18 10:25:00,25.23,25.25,25.19,25.23,161500.0,19.8869,19.9026,19.8553,19.8869,161500.0
2009-05-18 10:30:00,25.22,25.32,25.18,25.29,379600.0,19.879,19.9578,19.8474,19.9342,379600.0
2009-05-18 10:35:00,25.29,25.38,25.19,25.22,288900.0,19.9342,20.0051,19.8553,19.879,288900.0
2009-05-18 10:40:00,25.21,25.33,25.13,25.3,245600.0,19.8711,19.9657,19.808,19.942,245600.0
2009-05-18 10:45:00,25.31,25.45,25.28,25.45,460900.0,19.9499,20.0603,19.9263,20.0603,460900.0
2009-05-18 10:50:00,25.43,25.57,25.32,25.4,408200.0,20.0445,20.1549,19.9578,20.0209,408200.0
2009-05-18 10:55:00,25.4,25.45,25.27,25.32,222600.0,20.0209,20.0603,19.9184,19.9578,222600.0
2009-05-18 11:00:00,25.33,25.48,25.3,25.41,276500.0,19.9657,20.0839,19.942,20.0287,276500.0
2009-05-18 11:05:00,25.41,25.43,25.29,25.35,145400.0,20.0287,20.0445,19.9342,19.9814,145400.0
2009-05-18 11:10:00,25.34,25.34,25.23,25.27,194700.0,19.9736,19.9736,19.8869,19.9184,194700.0
2009-05-18 11:15:00,25.27,25.39,25.25,25.27,140100.0,19.9184,20.013,19.9026,19.9184,140100.0
2009-05-18 11:20:00,25.26,25.31,25.22,25.22,118200.0,19.9105,19.9499,19.879,19.879,118200.0
2009-05-18 11:25:00,25.22,25.29,25.22,25.23,114200.0,19.879,19.9342,19.879,19.8869,114200.0
2009-05-18 11:30:00,25.24,25.38,25.21,25.36,227200.0,19.8947,20.0051,19.8711,19.9893,227200.0
2009-05-18 11:35:00,25.36,25.4,25.3,25.38,138000.0,19.9893,20.0209,19.942,20.0051,138000.0
2009-05-18 11:40:00,25.38,25.4,25.32,25.35,82100.0,20.0051,20.0209,19.9578,19.9814,82100.0
2009-05-18 11:45:00,25.35,25.46,25.34,25.38,174400.0,19.9814,20.0681,19.9736,20.0051,174400.0
2009-05-18 11:50:00,25.38,25.54,25.38,25.44,192600.0,20.0051,20.1312,20.0051,20.0524,192600.0
2009-05-18 11:55:00,25.44,25.47,25.37,25.41,151800.0,20.0524,20.076,19.9972,20.0287,151800.0
2009-05-18 12:00:00,25.41,25.47,25.41,25.46,207000.0,20.0287,20.076,20.0287,20.0681,207000.0
2009-05-18 12:05:00,25.45,25.53,25.45,25.5,183900.0,20.0603,20.1233,20.0603,20.0997,183900.0
2009-05-18 12:10:00,25.51,25.53,25.4,25.45,127900.0,20.1076,20.1233,20.0209,20.0603,127900.0
2009-05-18 12:15:00,25.45,25.53,25.38,25.41,187900.0,20.0603,20.1233,20.0051,20.0287,187900.0
2009-05-18 12:20:00,25.41,25.44,25.34,25.39,164900.0,20.0287,20.0524,19.9736,20.013,164900.0
2009-05-18 12:25:00,25.38,25.51,25.38,25.5,150400.0,20.0051,20.1076,20.0051,20.0997,150400.0
2009-05-18 12:30:00,25.5,25.51,25.47,25.5,101000.0,20.0997,20.1076,20.076,20.0997,101000.0
2009-05-18 12:35:00,25.5,25.65,25.5,25.61,171000.0,20.0997,20.2179,20.0997,20.1864,171000.0
2009-05-18 12:40:00,25.61,25.78,25.61,25.78,203600.0,20.1864,20.3204,20.1864,20.3204,203600.0
2009-05-18 12:45:00,25.78,25.83,25.75,25.81,187200.0,20.3204,20.3598,20.2967,20.344,187200.0
2009-05-18 12:50:00,25.82,25.82,25.68,25.73,259600.0,20.3519,20.3519,20.2416,20.281,259600.0
2009-05-18 12:55:00,25.73,25.79,25.7,25.72,180400.0,20.281,20.3283,20.2573,20.2731,180400.0
2009-05-18 13:00:00,25.72,25.74,25.57,25.58,213400.0,20.2731,20.2889,20.1549,20.1627,213400.0
2009-05-18 13:05:00,25.59,25.59,25.42,25.56,143200.0,20.1706,20.1706,20.0366,20.147,143200.0
2009-05-18 13:10:00,25.56,25.64,25.51,25.61,137300.0,20.147,20.21,20.1076,20.1864,137300.0
2009-05-18 13:15:00,25.61,25.68,25.55,25.58,127000.0,20.1864,20.2416,20.1391,20.1627,127000.0
2009-05-18 13:20:00,25.59,25.61,25.56,25.61,48100.0,20.1706,20.1864,20.147,20.1864,48100.0
2009-05-18 13:25:00,25.62,25.65,25.47,25.58,73900.0,20.1943,20.2179,20.076,20.1627,73900.0
2009-05-18 13:30:00,25.59,25.65,25.53,25.56,107400.0,20.1706,20.2179,20.1233,20.147,107400.0
2009-05-18 13:35:00,25.56,25.7,25.56,25.65,100800.0,20.147,20.2573,20.147,20.2179,100800.0
2009-05-18 13:40:00,25.65,25.66,25.51,25.58,132000.0,20.2179,20.2258,20.1076,20.1627,132000.0
2009-05-18 13:45:00,25.57,25.58,25.5,25.52,95600.0,20.1549,20.1627,20.0997,20.1154,95600.0
2009-05-18 13:50:00,25.52,25.58,25.51,25.53,48800.0,20.1154,20.1627,20.1076,20.1233,48800.0
2009-05-18 13:55:00,25.53,25.58,25.48,25.52,106600.0,20.1233,20.1627,20.0839,20.1154,106600.0
2009-05-18 14:00:00,25.51,25.58,25.48,25.57,129600.0,20.1076,20.1627,20.0839,20.1549,129600.0
2009-05-18 14:05:00,25.57,25.59,25.5,25.56,106700.0,20.1549,20.1706,20.0997,20.147,106700.0
2009-05-18 14:10:00,25.56,25.6,25.5,25.5,138000.0,20.147,20.1785,20.0997,20.0997,138000.0
2009-05-18 14:15:00,25.51,25.58,25.5,25.51,148100.0,20.1076,20.1627,20.0997,20.1076,148100.0
2009-05-18 14:20:00,25.51,25.57,25.49,25.55,143300.0,20.1076,20.1549,20.0918,20.1391,143300.0
2009-05-18 14:25:00,25.56,25.58,25.46,25.5,120500.0,20.147,20.1627,20.0681,20.0997,120500.0
2009-05-18 14:30:00,25.49,25.62,25.49,25.56,235200.0,20.0918,20.1943,20.0918,20.147,235200.0
2009-05-18 14:35:00,25.57,25.59,25.49,25.55,149300.0,20.1549,20.1706,20.0918,20.1391,149300.0
2009-05-18 14:40:00,25.55,25.58,25.5,25.56,191900.0,20.1391,20.1627,20.0997,20.147,191900.0
2009-05-18 14:45:00,25.56,25.58,25.51,25.57,90200.0,20.147,20.1627,20.1076,20.1549,90200.0
2009-05-18 14:50:00,25.57,25.6,25.55,25.55,98800.0,20.1549,20.1785,20.1391,20.1391,98800.0
2009-05-18 14:55:00,25.55,25.6,25.53,25.59,99100.0,20.1391,20.1785,20.1233,20.1706,99100.0
2009-05-18 15:00:00,25.59,25.6,25.48,25.48,132600.0,20.1706,20.1785,20.0839,20.0839,132600.0
2009-05-18 15:05:00,25.49,25.59,25.48,25.58,121000.0,20.0918,20.1706,20.0839,20.1627,121000.0
2009-05-18 15:10:00,25.58,25.59,25.49,25.57,188800.0,20.1627,20.1706,20.0918,20.1549,188800.0
2009-05-18 15:15:00,25.57,25.58,25.53,25.56,219700.0,20.1549,20.1627,20.1233,20.147,219700.0
2009-05-18 15:20:00,25.56,25.57,25.54,25.56,99700.0,20.147,20.1549,20.1312,20.147,99700.0
2009-05-18 15:25:00,25.55,25.57,25.5,25.53,127900.0,20.1391,20.1549,20.0997,20.1233,127900.0
2009-05-18 15:30:00,25.53,25.59,25.5,25.59,209900.0,20.1233,20.1706,20.0997,20.1706,209900.0
2009-05-18 15:35:00,25.59,25.93,25.58,25.93,382300.0,20.1706,20.4386,20.1627,20.4386,382300.0
2009-05-18 15:40:00,25.93,25.98,25.7,25.9,444900.0,20.4386,20.478,20.2573,20.415,444900.0
2009-05-18 15:45:00,25.9,26.02,25.89,25.96,494200.0,20.415,20.5096,20.4071,20.4623,494200.0
2009-05-18 15:50:00,25.97,26.24,25.97,26.09,679400.0,20.4701,20.683,20.4701,20.5647,679400.0
2009-05-18 15:55:00,26.09,26.28,26.02,26.07,921500.0,20.5647,20.7145,20.5096,20.549,921500.0
2009-05-19 09:30:00,25.68,26.35,25.59,26.16,372300.0,20.2416,20.7697,20.1706,20.6199,372300.0
2009-05-19 09:35:00,26.15,26.21,25.59,25.93,377000.0,20.612,20.6593,20.1706,20.4386,377000.0
2009-05-19 09:40:00,25.93,25.94,25.33,25.46,303500.0,20.4386,20.4465,19.9657,20.0681,303500.0
2009-05-19 09:45:00,25.46,25.64,25.14,25.51,213000.0,20.0681,20.21,19.8159,20.1076,213000.0
2009-05-19 09:50:00,25.54,25.55,25.33,25.36,178000.0,20.1312,20.1391,19.9657,19.9893,178000.0
2009-05-19 09:55:00,25.38,25.51,25.34,25.48,137100.0,20.0051,20.1076,19.9736,20.0839,137100.0
2009-05-19 10:00:00,25.46,25.75,25.4,25.59,165300.0,20.0681,20.2967,20.0209,20.1706,165300.0
2009-05-19 10:05:00,25.6,25.89,25.59,25.76,218600.0,20.1785,20.4071,20.1706,20.3046,218600.0
2009-05-19 10:10:00,25.76,25.84,25.69,25.74,97300.0,20.3046,20.3677,20.2494,20.2889,97300.0
2009-05-19 10:15:00,25.74,25.85,25.53,25.8,158400.0,20.2889,20.3756,20.1233,20.3361,158400.0
2009-05-19 10:20:00,25.8,25.8,25.47,25.71,151900.0,20.3361,20.3361,20.076,20.2652,151900.0
2009-05-19 10:25:00,25.74,26.07,25.73,26.04,156900.0,20.2889,20.549,20.281,20.5253,156900.0
2009-05-19 10:30:00,26.04,26.18,25.93,25.96,144700.0,20.5253,20.6357,20.4386,20.4623,144700.0
2009-05-19 10:35:00,25.94,26.38,25.94,26.29,227000.0,20.4465,20.7933,20.4465,20.7224,227000.0
2009-05-19 10:40:00,26.3,26.31,26.12,26.12,303300.0,20.7303,20.7381,20.5884,20.5884,303300.0
2009-05-19 10:45:00,26.11,26.18,26.08,26.15,96700.0,20.5805,20.6357,20.5568,20.612,96700.0
2009-05-19 10:50:00,26.15,26.15,26.01,26.04,82300.0,20.612,20.612,20.5017,20.5253,82300.0
2009-05-19 10:55:00,26.03,26.05,25.85,25.96,100400.0,20.5174,20.5332,20.3756,20.4623,100400.0
2009-05-19 11:00:00,25.96,26.04,25.88,25.93,73600.0,20.4623,20.5253,20.3992,20.4386,73600.0
2009-05-19 11:05:00,25.93,25.93,25.74,25.79,128200.0,20.4386,20.4386,20.2889,20.3283,128200.0
2009-05-19 11:10:00,25.79,25.81,25.58,25.72,110300.0,20.3283,20.344,20.1627,20.2731,110300.0
2009-05-19 11:15:00,25.73,25.76,25.6,25.63,134600.0,20.281,20.3046,20.1785,20.2021,134600.0
2009-05-19 11:20:00,25.63,25.72,25.54,25.56,118500.0,20.2021,20.2731,20.1312,20.147,118500.0
2009-05-19 11:25:00,25.56,25.71,25.47,25.63,134800.0,20.147,20.2652,20.076,20.2021,134800.0
2009-05-19 11:30:00,25.64,25.77,25.63,25.75,123300.0,20.21,20.3125,20.2021,20.2967,123300.0
2009-05-19 11:35:00,25.75,25.88,25.74,25.81,95300.0,20.2967,20.3992,20.2889,20.344,95300.0
2009-05-19 11:40:00,25.82,25.9,25.78,25.89,54100.0,20.3519,20.415,20.3204,20.4071,54100.0
2009-05-19 11:45:00,25.88,25.89,25.69,25.86,89900.0,20.3992,20.4071,20.2494,20.3834,89900.0
2009-05-19 11:50:00,25.86,25.86,25.52,25.54,82100.0,20.3834,20.3834,20.1154,20.1312,82100.0
2009-05-19 11:55:00,25.54,25.73,25.53,25.57,76200.0,20.1312,20.281,20.1233,20.1549,76200.0
2009-05-19 12:00:00,25.59,25.66,25.51,25.57,93500.0,20.1706,20.2258,20.1076,20.1549,93500.0
2009-05-19 12:05:00,25.56,25.57,25.43,25.5,123400.0,20.147,20.1549,20.0445,20.0997,123400.0
2009-05-19 12:10:00,25.49,25.54,25.44,25.54,113200.0,20.0918,20.1312,20.0524,20.1312,113200.0
2009-05-19 12:15:00,25.55,25.7,25.54,25.64,104000.0,20.1391,20.2573,20.1312,20.21,104000.0
2009-05-19 12:20:00,25.64,25.65,25.49,25.59,98300.0,20.21,20.2179,20.0918,20.1706,98300.0
2009-05-19 12:25:00,25.59,25.71,25.58,25.63,96800.0,20.1706,20.2652,20.1627,20.2021,96800.0
2009-05-19 12:30:00,25.63,25.69,25.53,25.55,89400.0,20.2021,20.2494,20.1233,20.1391,89400.0
2009-05-19 12:35:00,25.56,25.58,25.42,25.57,79100.0,20.147,20.1627,20.0366,20.1549,79100.0
2009-05-19 12:40:00,25.58,25.59,25.51,25.55,60500.0,20.1627,20.1706,20.1076,20.1391,60500.0
2009-05-19 12:45:00,25.56,25.57,25.48,25.49,66200.0,20.147,20.1549,20.0839,20.0918,66200.0
2009-05-19 12:50:00,25.5,25.51,25.25,25.32,160600.0,20.0997,20.1076,19.9026,19.9578,160600.0
2009-05-19 12:55:00,25.31,25.34,25.25,25.25,156100.0,19.9499,19.9736,19.9026,19.9026,156100.0
2009-05-19 13:00:00,25.25,25.36,25.25,25.31,106900.0,19.9026,19.9893,19.9026,19.9499,106900.0
2009-05-19 13:05:00,25.3,25.43,25.2,25.36,142900.0,19.942,20.0445,19.8632,19.9893,142900.0
2009-05-19 13:10:00,25.35,25.39,25.25,25.3,70200.0,19.9814,20.013,19.9026,19.942,70200.0
2009-05-19 13:15:00,25.31,25.42,25.3,25.37,144100.0,19.9499,20.0366,19.942,19.9972,144100.0
2009-05-19 13:20:00,25.37,25.67,25.36,25.54,240500.0,19.9972,20.2337,19.9893,20.1312,240500.0
2009-05-19 13:25:00,25.54,25.58,25.42,25.42,154500.0,20.1312,20.1627,20.0366,20.0366,154500.0
2009-05-19 13:30:00,25.43,25.48,25.25,25.3,122600.0,20.0445,20.0839,19.9026,19.942,122600.0
2009-05-19 13:35:00,25.3,25.32,25.19,25.22,229300.0,19.942,19.9578,19.8553,19.879,229300.0
2009-05-19 13:40:00,25.23,25.29,25.15,25.21,167900.0,19.8869,19.9342,19.8238,19.8711,167900.0
2009-05-19 13:45:00,25.21,25.33,25.19,25.22,129400.0,19.8711,19.9657,19.8553,19.879,129400.0
2009-05-19 13:50:00,25.22,25.28,25.15,25.2,120800.0,19.879,19.9263,19.8238,19.8632,120800.0
2009-05-19 13:55:00,25.22,25.27,25.16,25.19,120800.0,19.879,19.9184,19.8317,19.8553,120800.0
2009-05-19 14:00:00,25.2,25.25,25.03,25.07,213200.0,19.8632,19.9026,19.7292,19.7607,213200.0
2009-05-19 14:05:00,25.08,25.12,25.01,25.06,198700.0,19.7686,19.8002,19.7134,19.7529,198700.0
2009-05-19 14:10:00,25.05,25.08,24.93,25.0,191200.0,19.745,19.7686,19.6504,19.7056,191200.0
2009-05-19 14:15:00,24.99,25.16,24.93,25.16,127700.0,19.6977,19.8317,19.6504,19.8317,127700.0
2009-05-19 14:20:00,25.15,25.21,25.11,25.17,91300.0,19.8238,19.8711,19.7923,19.8396,91300.0
2009-05-19 14:25:00,25.17,25.32,25.16,25.26,128200.0,19.8396,19.9578,19.8317,19.9105,128200.0
2009-05-19 14:30:00,25.26,25.37,25.23,25.3,177700.0,19.9105,19.9972,19.8869,19.942,177700.0
2009-05-19 14:35:00,25.29,25.35,25.15,25.2,145900.0,19.9342,19.9814,19.8238,19.8632,145900.0
2009-05-19 14:40:00,25.19,25.23,25.13,25.19,161200.0,19.8553,19.8869,19.808,19.8553,161200.0
2009-05-19 14:45:00,25.21,25.45,25.21,25.34,192300.0,19.8711,20.0603,19.8711,19.9736,192300.0
2009-05-19 14:50:00,25.34,25.38,25.26,25.33,144900.0,19.9736,20.0051,19.9105,19.9657,144900.0
2009-05-19 14:55:00,25.33,25.35,25.25,25.27,88200.0,19.9657,19.9814,19.9026,19.9184,88200.0
2009-05-19 15:00:00,25.28,25.42,25.25,25.42,166100.0,19.9263,20.0366,19.9026,20.0366,166100.0
2009-05-19 15:05:00,25.42,25.54,25.36,25.42,251200.0,20.0366,20.1312,19.9893,20.0366,251200.0
2009-05-19 15:10:00,25.43,25.43,25.26,25.33,171500.0,20.0445,20.0445,19.9105,19.9657,171500.0
2009-05-19 15:15:00,25.34,25.42,25.28,25.39,143700.0,19.9736,20.0366,19.9263,20.013,143700.0
2009-05-19 15:20:00,25.39,25.41,25.28,25.33,161800.0,20.013,20.0287,19.9263,19.9657,161800.0
2009-05-19 15:25:00,25.33,25.4,25.28,25.34,141400.0,19.9657,20.0209,19.9263,19.9736,141400.0
2009-05-19 15:30:00,25.35,25.37,25.07,25.07,218900.0,19.9814,19.9972,19.7607,19.7607,218900.0
2009-05-19 15:35:00,25.07,25.31,25.06,25.1,328400.0,19.7607,19.9499,19.7529,19.7844,328400.0
2009-05-19 15:40:00,25.11,25.21,24.95,24.95,269000.0,19.7923,19.8711,19.6662,19.6662,269000.0
2009-05-19 15:45:00,24.96,25.08,24.91,24.92,253500.0,19.674,19.7686,19.6346,19.6425,253500.0
2009-05-19 15:50:00,24.92,25.04,24.84,24.95,407600.0,19.6425,19.7371,19.5795,19.6662,407600.0
2009-05-19 15:55:00,24.93,24.95,24.76,24.81,652900.0,19.6504,19.6662,19.5164,19.5558,652900.0
2009-05-20 09:30:00,25.26,25.39,24.2,24.32,591400.0,19.9105,20.013,19.075,19.1696,591400.0
2009-05-20 09:35:00,24.39,24.7,24.06,24.65,851700.0,19.2248,19.4691,18.9646,19.4297,851700.0
2009-05-20 09:40:00,24.68,24.74,24.31,24.74,496300.0,19.4533,19.5006,19.1617,19.5006,496300.0
2009-05-20 09:45:00,24.73,24.9,24.59,24.82,517500.0,19.4927,19.6267,19.3824,19.5637,517500.0
2009-05-20 09:50:00,24.8,24.86,24.49,24.59,407400.0,19.5479,19.5952,19.3036,19.3824,407400.0
2009-05-20 09:55:00,24.59,24.72,24.5,24.6,484400.0,19.3824,19.4849,19.3115,19.3903,484400.0
2009-05-20 10:00:00,24.61,24.7,24.54,24.55,285900.0,19.3982,19.4691,19.343,19.3509,285900.0
2009-05-20 10:05:00,24.55,24.55,24.35,24.52,347700.0,19.3509,19.3509,19.1932,19.3272,347700.0
2009-05-20 10:10:00,24.52,24.65,24.34,24.62,247400.0,19.3272,19.4297,19.1853,19.406,247400.0
2009-05-20 10:15:00,24.6,25.05,24.58,24.98,541500.0,19.3903,19.745,19.3745,19.6898,541500.0
2009-05-20 10:20:00,24.98,25.0,24.85,24.91,189500.0,19.6898,19.7056,19.5873,19.6346,189500.0
2009-05-20 10:25:00,24.91,25.0,24.86,24.87,211300.0,19.6346,19.7056,19.5952,19.6031,211300.0
2009-05-20 10:30:00,24.86,24.94,24.62,24.64,333700.0,19.5952,19.6583,19.406,19.4218,333700.0
2009-05-20 10:35:00,24.63,24.73,24.59,24.61,120300.0,19.4139,19.4927,19.3824,19.3982,120300.0
2009-05-20 10:40:00,24.62,24.84,24.6,24.77,181300.0,19.406,19.5795,19.3903,19.5243,181300.0
2009-05-20 10:45:00,24.77,24.77,24.5,24.71,278400.0,19.5243,19.5243,19.3115,19.477,278400.0
2009-05-20 10:50:00,24.7,24.71,24.58,24.61,162700.0,19.4691,19.477,19.3745,19.3982,162700.0
2009-05-20 10:55:00,24.61,24.68,24.31,24.31,319900.0,19.3982,19.4533,19.1617,19.1617,319900.0
2009-05-20 11:00:00,24.31,24.45,24.27,24.4,268400.0,19.1617,19.272,19.1302,19.2326,268400.0
2009-05-20 11:05:00,24.39,24.43,24.08,24.12,545400.0,19.2248,19.2563,18.9804,19.0119,545400.0
2009-05-20 11:10:00,24.11,24.2,23.88,23.88,415000.0,19.004,19.075,18.8228,18.8228,415000.0
2009-05-20 11:15:00,23.87,23.87,23.52,23.7,671800.0,18.8149,18.8149,18.539,18.6809,671800.0
2009-05-20 11:20:00,23.7,23.75,23.45,23.49,568400.0,18.6809,18.7203,18.4838,18.5154,568400.0
2009-05-20 11:25:00,23.49,23.54,23.42,23.49,331300.0,18.5154,18.5548,18.4602,18.5154,331300.0
2009-05-20 11:30:00,23.5,23.65,23.45,23.65,403600.0,18.5232,18.6415,18.4838,18.6415,403600.0
2009-05-20 11:35:00,23.65,23.77,23.58,23.65,272700.0,18.6415,18.7361,18.5863,18.6415,272700.0
2009-05-20 11:40:00,23.65,23.68,23.6,23.68,231500.0,18.6415,18.6651,18.6021,18.6651,231500.0
2009-05-20 11:45:00,23.67,23.68,23.4,23.4,285800.0,18.6572,18.6651,18.4444,18.4444,285800.0
2009-05-20 11:50:00,23.4,23.47,23.01,23.12,657000.0,18.4444,18.4996,18.137,18.2237,657000.0
2009-05-20 11:55:00,23.12,23.22,23.08,23.18,421200.0,18.2237,18.3025,18.1922,18.271,421200.0
2009-05-20 12:00:00,23.19,23.22,23.12,23.15,364400.0,18.2789,18.3025,18.2237,18.2474,364400.0
2009-05-20 12:05:00,23.15,23.21,22.85,22.91,547300.0,18.2474,18.2946,18.0109,18.0582,547300.0
2009-05-20 12:10:00,22.92,23.06,22.85,22.99,251600.0,18.0661,18.1764,18.0109,18.1212,251600.0
2009-05-20 12:15:00,22.99,23.01,22.9,23.01,333100.0,18.1212,18.137,18.0503,18.137,333100.0
2009-05-20 12:20:00,23.01,23.04,22.86,22.86,345800.0,18.137,18.1607,18.0188,18.0188,345800.0
2009-05-20 12:25:00,22.87,22.9,22.76,22.88,354200.0,18.0267,18.0503,17.9399,18.0345,354200.0
2009-05-20 12:30:00,22.87,22.92,22.81,22.84,314000.0,18.0267,18.0661,17.9794,18.003,314000.0
2009-05-20 12:35:00,22.84,22.87,22.71,22.75,279700.0,18.003,18.0267,17.9005,17.9321,279700.0
2009-05-20 12:40:00,22.75,22.91,22.72,22.86,365700.0,17.9321,18.0582,17.9084,18.0188,365700.0
2009-05-20 12:45:00,22.85,23.0,22.84,22.9,317000.0,18.0109,18.1291,18.003,18.0503,317000.0
2009-05-20 12:50:00,22.91,22.95,22.82,22.88,220500.0,18.0582,18.0897,17.9872,18.0345,220500.0
2009-05-20 12:55:00,22.88,22.89,22.82,22.86,141200.0,18.0345,18.0424,17.9872,18.0188,141200.0
2009-05-20 13:00:00,22.86,22.9,22.83,22.88,214600.0,18.0188,18.0503,17.9951,18.0345,214600.0
2009-05-20 13:05:00,22.88,22.99,22.86,22.94,188700.0,18.0345,18.1212,18.0188,18.0818,188700.0
2009-05-20 13:10:00,22.94,23.0,22.92,23.0,270000.0,18.0818,18.1291,18.0661,18.1291,270000.0
2009-05-20 13:15:00,23.0,23.0,22.93,22.93,207800.0,18.1291,18.1291,18.0739,18.0739,207800.0
2009-05-20 13:20:00,22.93,23.0,22.89,22.98,185700.0,18.0739,18.1291,18.0424,18.1134,185700.0
2009-05-20 13:25:00,22.97,23.14,22.97,23.07,442700.0,18.1055,18.2395,18.1055,18.1843,442700.0
2009-05-20 13:30:00,23.07,23.24,23.04,23.14,373300.0,18.1843,18.3183,18.1607,18.2395,373300.0
2009-05-20 13:35:00,23.14,23.42,23.12,23.4,355900.0,18.2395,18.4602,18.2237,18.4444,355900.0
2009-05-20 13:40:00,23.4,23.6,23.39,23.42,413300.0,18.4444,18.6021,18.4365,18.4602,413300.0
2009-05-20 13:45:00,23.42,23.66,23.41,23.62,272300.0,18.4602,18.6493,18.4523,18.6178,272300.0
2009-05-20 13:50:00,23.63,23.83,23.61,23.76,289800.0,18.6257,18.7833,18.6099,18.7282,289800.0
2009-05-20 13:55:00,23.76,23.82,23.67,23.82,157700.0,18.7282,18.7755,18.6572,18.7755,157700.0
2009-05-20 14:00:00,23.8,23.8,23.37,23.48,467700.0,18.7597,18.7597,18.4208,18.5075,467700.0
2009-05-20 14:05:00,23.48,23.57,23.39,23.44,221900.0,18.5075,18.5784,18.4365,18.4759,221900.0
2009-05-20 14:10:00,23.42,23.55,23.33,23.38,196500.0,18.4602,18.5626,18.3892,18.4286,196500.0
2009-05-20 14:15:00,23.39,23.65,23.37,23.62,184900.0,18.4365,18.6415,18.4208,18.6178,184900.0
2009-05-20 14:20:00,23.62,23.9,23.56,23.89,286600.0,18.6178,18.8385,18.5705,18.8306,286600.0
2009-05-20 14:25:00,23.89,23.89,23.63,23.72,166400.0,18.8306,18.8306,18.6257,18.6966,166400.0
2009-05-20 14:30:00,23.73,23.75,23.41,23.59,231500.0,18.7045,18.7203,18.4523,18.5942,231500.0
2009-05-20 14:35:00,23.59,23.7,23.51,23.61,118800.0,18.5942,18.6809,18.5311,18.6099,118800.0
2009-05-20 14:40:00,23.61,23.87,23.58,23.75,258600.0,18.6099,18.8149,18.5863,18.7203,258600.0
2009-05-20 14:45:00,23.73,23.74,23.55,23.63,173900.0,18.7045,18.7124,18.5626,18.6257,173900.0
2009-05-20 14:50:00,23.63,23.68,23.49,23.64,276600.0,18.6257,18.6651,18.5154,18.6336,276600.0
2009-05-20 14:55:00,23.65,23.73,23.58,23.6,171400.0,18.6415,18.7045,18.5863,18.6021,171400.0
2009-05-20 15:00:00,23.59,23.65,23.46,23.5,209200.0,18.5942,18.6415,18.4917,18.5232,209200.0
2009-05-20 15:05:00,23.47,23.51,23.2,23.22,330700.0,18.4996,18.5311,18.2868,18.3025,330700.0
2009-05-20 15:10:00,23.23,23.33,23.07,23.08,295400.0,18.3104,18.3892,18.1843,18.1922,295400.0
2009-05-20 15:15:00,23.08,23.3,23.06,23.27,291400.0,18.1922,18.3656,18.1764,18.3419,291400.0
2009-05-20 15:20:00,23.26,23.26,22.95,22.99,372000.0,18.3341,18.3341,18.0897,18.1212,372000.0
2009-05-20 15:25:00,23.0,23.25,22.97,23.15,313700.0,18.1291,18.3262,18.1055,18.2474,313700.0
2009-05-20 15:30:00,23.15,23.19,23.0,23.05,328000.0,18.2474,18.2789,18.1291,18.1685,328000.0
2009-05-20 15:35:00,23.05,23.1,22.84,22.87,593100.0,18.1685,18.2079,18.003,18.0267,593100.0
2009-05-20 15:40:00,22.87,22.88,22.57,22.62,675200.0,18.0267,18.0345,17.7902,17.8296,675200.0
2009-05-20 15:45:00,22.61,22.63,22.23,22.58,1137400.0,17.8217,17.8375,17.5222,17.7981,1137400.0
2009-05-20 15:50:00,22.57,22.92,22.35,22.85,1193800.0,17.7902,18.0661,17.6168,18.0109,1193800.0
2009-05-20 15:55:00,22.85,23.23,22.83,23.1,1521000.0,18.0109,18.3104,17.9951,18.2079,1521000.0
2009-05-21 09:30:00,22.93,23.12,22.5,23.0,594600.0,18.0739,18.2237,17.735,18.1291,594600.0
2009-05-21 09:35:00,23.03,23.59,22.87,23.39,602600.0,18.1528,18.5942,18.0267,18.4365,602600.0
2009-05-21 09:40:00,23.38,23.73,23.23,23.68,401200.0,18.4286,18.7045,18.3104,18.6651,401200.0
2009-05-21 09:45:00,23.67,23.78,23.52,23.76,329700.0,18.6572,18.7439,18.539,18.7282,329700.0
2009-05-21 09:50:00,23.75,23.88,23.56,23.56,316800.0,18.7203,18.8228,18.5705,18.5705,316800.0
2009-05-21 09:55:00,23.56,23.68,23.16,23.16,329500.0,18.5705,18.6651,18.2552,18.2552,329500.0
2009-05-21 10:00:00,23.16,23.41,23.13,23.32,344700.0,18.2552,18.4523,18.2316,18.3814,344700.0
2009-05-21 10:05:00,23.35,23.62,23.3,23.49,507500.0,18.405,18.6178,18.3656,18.5154,507500.0
2009-05-21 10:10:00,23.47,23.48,23.36,23.37,253600.0,18.4996,18.5075,18.4129,18.4208,253600.0
2009-05-21 10:15:00,23.36,23.43,23.05,23.1,229100.0,18.4129,18.4681,18.1685,18.2079,229100.0
2009-05-21 10:20:00,23.13,23.17,23.09,23.15,133200.0,18.2316,18.2631,18.2001,18.2474,133200.0
2009-05-21 10:25:00,23.15,23.21,23.11,23.21,297500.0,18.2474,18.2946,18.2158,18.2946,297500.0
2009-05-21 10:30:00,23.2,23.25,23.1,23.1,331400.0,18.2868,18.3262,18.2079,18.2079,331400.0
2009-05-21 10:35:00,23.1,23.11,23.0,23.06,199100.0,18.2079,18.2158,18.1291,18.1764,199100.0
2009-05-21 10:40:00,23.05,23.28,23.0,23.13,160900.0,18.1685,18.3498,18.1291,18.2316,160900.0
2009-05-21 10:45:00,23.13,23.14,23.02,23.07,93900.0,18.2316,18.2395,18.1449,18.1843,93900.0
2009-05-21 10:50:00,23.08,23.13,23.08,23.09,146500.0,18.1922,18.2316,18.1922,18.2001,146500.0
2009-05-21 10:55:00,23.09,23.1,22.91,22.91,124800.0,18.2001,18.2079,18.0582,18.0582,124800.0
2009-05-21 11:00:00,22.91,22.96,22.84,22.88,156900.0,18.0582,18.0976,18.003,18.0345,156900.0
2009-05-21 11:05:00,22.88,22.9,22.71,22.72,164400.0,18.0345,18.0503,17.9005,17.9084,164400.0
2009-05-21 11:10:00,22.72,22.88,22.7,22.83,279500.0,17.9084,18.0345,17.8927,17.9951,279500.0
2009-05-21 11:15:00,22.83,22.85,22.76,22.81,178700.0,17.9951,18.0109,17.9399,17.9794,178700.0
2009-05-21 11:20:00,22.81,22.85,22.73,22.76,285000.0,17.9794,18.0109,17.9163,17.9399,285000.0
2009-05-21 11:25:00,22.77,22.83,22.72,22.73,280600.0,17.9478,17.9951,17.9084,17.9163,280600.0
2009-05-21 11:30:00,22.72,22.75,22.62,22.62,173100.0,17.9084,17.9321,17.8296,17.8296,173100.0
2009-05-21 11:35:00,22.62,22.69,22.46,22.5,444100.0,17.8296,17.8848,17.7035,17.735,444100.0
2009-05-21 11:40:00,22.5,22.62,22.48,22.55,240000.0,17.735,17.8296,17.7192,17.7744,240000.0
2009-05-21 11:45:00,22.55,22.63,22.55,22.58,323900.0,17.7744,17.8375,17.7744,17.7981,323900.0
2009-05-21 11:50:00,22.57,22.6,22.51,22.58,168400.0,17.7902,17.8138,17.7429,17.7981,168400.0
2009-05-21 11:55:00,22.58,22.84,22.58,22.82,358200.0,17.7981,18.003,17.7981,17.9872,358200.0
2009-05-21 12:00:00,22.83,22.99,22.8,22.95,311900.0,17.9951,18.1212,17.9715,18.0897,311900.0
2009-05-21 12:05:00,22.95,23.04,22.87,22.92,237300.0,18.0897,18.1607,18.0267,18.0661,237300.0
2009-05-21 12:10:00,22.91,22.94,22.72,22.72,205900.0,18.0582,18.0818,17.9084,17.9084,205900.0
2009-05-21 12:15:00,22.72,22.75,22.62,22.63,165000.0,17.9084,17.9321,17.8296,17.8375,165000.0
2009-05-21 12:20:00,22.63,22.68,22.6,22.65,128100.0,17.8375,17.8769,17.8138,17.8532,128100.0
2009-05-21 12:25:00,22.65,22.65,22.46,22.49,265800.0,17.8532,17.8532,17.7035,17.7271,265800.0
2009-05-21 12:30:00,22.49,22.62,22.48,22.61,172900.0,17.7271,17.8296,17.7192,17.8217,172900.0
2009-05-21 12:35:00,22.6,22.77,22.58,22.69,124100.0,17.8138,17.9478,17.7981,17.8848,124100.0
2009-05-21 12:40:00,22.7,22.7,22.56,22.69,111700.0,17.8927,17.8927,17.7823,17.8848,111700.0
2009-05-21 12:45:00,22.68,22.7,22.58,22.7,75800.0,17.8769,17.8927,17.7981,17.8927,75800.0
2009-05-21 12:50:00,22.7,22.73,22.6,22.65,125100.0,17.8927,17.9163,17.8138,17.8532,125100.0
2009-05-21 12:55:00,22.66,22.84,22.65,22.8,109300.0,17.8611,18.003,17.8532,17.9715,109300.0
2009-05-21 13:00:00,22.8,22.83,22.65,22.65,163500.0,17.9715,17.9951,17.8532,17.8532,163500.0
2009-05-21 13:05:00,22.65,22.68,22.48,22.49,224500.0,17.8532,17.8769,17.7192,17.7271,224500.0
2009-05-21 13:10:00,22.48,22.55,22.48,22.52,145200.0,17.7192,17.7744,17.7192,17.7508,145200.0
2009-05-21 13:15:00,22.51,22.54,22.42,22.42,160600.0,17.7429,17.7665,17.672,17.672,160600.0
2009-05-21 13:20:00,22.42,22.5,22.33,22.5,292600.0,17.672,17.735,17.601,17.735,292600.0
2009-05-21 13:25:00,22.51,22.51,22.37,22.42,116300.0,17.7429,17.7429,17.6325,17.672,116300.0
2009-05-21 13:30:00,22.42,22.52,22.42,22.46,238000.0,17.672,17.7508,17.672,17.7035,238000.0
2009-05-21 13:35:00,22.44,22.44,22.33,22.41,151900.0,17.6877,17.6877,17.601,17.6641,151900.0
2009-05-21 13:40:00,22.4,22.42,22.34,22.42,78800.0,17.6562,17.672,17.6089,17.672,78800.0
2009-05-21 13:45:00,22.41,22.54,22.41,22.5,185700.0,17.6641,17.7665,17.6641,17.735,185700.0
2009-05-21 13:50:00,22.49,22.6,22.42,22.47,174400.0,17.7271,17.8138,17.672,17.7114,174400.0
2009-05-21 13:55:00,22.48,22.59,22.44,22.57,130300.0,17.7192,17.8059,17.6877,17.7902,130300.0
2009-05-21 14:00:00,22.56,22.64,22.49,22.5,174500.0,17.7823,17.8454,17.7271,17.735,174500.0
2009-05-21 14:05:00,22.5,22.55,22.41,22.47,146600.0,17.735,17.7744,17.6641,17.7114,146600.0
2009-05-21 14:10:00,22.47,22.53,22.39,22.42,192900.0,17.7114,17.7587,17.6483,17.672,192900.0
2009-05-21 14:15:00,22.42,22.59,22.42,22.51,130700.0,17.672,17.8059,17.672,17.7429,130700.0
2009-05-21 14:20:00,22.52,22.57,22.42,22.49,139400.0,17.7508,17.7902,17.672,17.7271,139400.0
2009-05-21 14:25:00,22.49,22.55,22.48,22.51,79100.0,17.7271,17.7744,17.7192,17.7429,79100.0
2009-05-21 14:30:00,22.5,22.52,22.45,22.5,134100.0,17.735,17.7508,17.6956,17.735,134100.0
2009-05-21 14:35:00,22.5,22.55,22.41,22.47,169300.0,17.735,17.7744,17.6641,17.7114,169300.0
2009-05-21 14:40:00,22.47,22.48,22.24,22.3,271900.0,17.7114,17.7192,17.5301,17.5774,271900.0
2009-05-21 14:45:00,22.3,22.32,22.17,22.24,309200.0,17.5774,17.5931,17.4749,17.5301,309200.0
2009-05-21 14:50:00,22.24,22.36,22.24,22.28,104000.0,17.5301,17.6247,17.5301,17.5616,104000.0
2009-05-21 14:55:00,22.28,22.49,22.25,22.49,195000.0,17.5616,17.7271,17.538,17.7271,195000.0
2009-05-21 15:00:00,22.48,22.55,22.39,22.54,193400.0,17.7192,17.7744,17.6483,17.7665,193400.0
2009-05-21 15:05:00,22.55,22.55,22.48,22.49,113500.0,17.7744,17.7744,17.7192,17.7271,113500.0
2009-05-21 15:10:00,22.48,22.53,22.44,22.49,140800.0,17.7192,17.7587,17.6877,17.7271,140800.0
2009-05-21 15:15:00,22.48,22.65,22.48,22.6,219000.0,17.7192,17.8532,17.7192,17.8138,219000.0
2009-05-21 15:20:00,22.6,22.62,22.5,22.56,153600.0,17.8138,17.8296,17.735,17.7823,153600.0
2009-05-21 15:25:00,22.56,22.57,22.43,22.52,162100.0,17.7823,17.7902,17.6798,17.7508,162100.0
2009-05-21 15:30:00,22.52,22.83,22.52,22.66,240400.0,17.7508,17.9951,17.7508,17.8611,240400.0
2009-05-21 15:35:00,22.65,22.82,22.61,22.7,195400.0,17.8532,17.9872,17.8217,17.8927,195400.0
2009-05-21 15:40:00,22.69,22.78,22.63,22.78,221500.0,17.8848,17.9557,17.8375,17.9557,221500.0
2009-05-21 15:45:00,22.78,22.89,22.69,22.74,223900.0,17.9557,18.0424,17.8848,17.9242,223900.0
2009-05-21 15:50:00,22.74,22.89,22.68,22.85,275600.0,17.9242,18.0424,17.8769,18.0109,275600.0
2009-05-21 15:55:00,22.85,22.99,22.8,22.96,571300.0,18.0109,18.1212,17.9715,18.0976,571300.0
2009-05-22 09:30:00,22.75,23.24,22.75,22.85,164000.0,17.9321,18.3183,17.9321,18.0109,164000.0
2009-05-22 09:35:00,22.82,22.87,22.59,22.83,335100.0,17.9872,18.0267,17.8059,17.9951,335100.0
2009-05-22 09:40:00,22.82,22.86,22.57,22.77,248200.0,17.9872,18.0188,17.7902,17.9478,248200.0
2009-05-22 09:45:00,22.77,22.81,22.63,22.69,173700.0,17.9478,17.9794,17.8375,17.8848,173700.0
2009-05-22 09:50:00,22.7,22.71,22.37,22.4,431300.0,17.8927,17.9005,17.6325,17.6562,431300.0
2009-05-22 09:55:00,22.4,22.52,22.31,22.5,274700.0,17.6562,17.7508,17.5852,17.735,274700.0
2009-05-22 10:00:00,22.5,22.54,22.42,22.52,202900.0,17.735,17.7665,17.672,17.7508,202900.0
2009-05-22 10:05:00,22.52,22.52,22.36,22.42,244700.0,17.7508,17.7508,17.6247,17.672,244700.0
2009-05-22 10:10:00,22.42,22.6,22.41,22.55,198100.0,17.672,17.8138,17.6641,17.7744,198100.0
2009-05-22 10:15:00,22.54,22.66,22.44,22.66,189100.0,17.7665,17.8611,17.6877,17.8611,189100.0
2009-05-22 10:20:00,22.66,22.76,22.5,22.5,191600.0,17.8611,17.9399,17.735,17.735,191600.0
2009-05-22 10:25:00,22.51,22.62,22.47,22.56,154800.0,17.7429,17.8296,17.7114,17.7823,154800.0
2009-05-22 10:30:00,22.53,22.57,22.49,22.56,145900.0,17.7587,17.7902,17.7271,17.7823,145900.0
2009-05-22 10:35:00,22.54,22.64,22.51,22.56,68900.0,17.7665,17.8454,17.7429,17.7823,68900.0
2009-05-22 10:40:00,22.54,22.66,22.53,22.62,149200.0,17.7665,17.8611,17.7587,17.8296,149200.0
2009-05-22 10:45:00,22.62,22.63,22.54,22.57,125300.0,17.8296,17.8375,17.7665,17.7902,125300.0
2009-05-22 10:50:00,22.58,22.6,22.55,22.6,116700.0,17.7981,17.8138,17.7744,17.8138,116700.0
2009-05-22 10:55:00,22.59,22.6,22.57,22.57,92400.0,17.8059,17.8138,17.7902,17.7902,92400.0
2009-05-22 11:00:00,22.57,22.59,22.49,22.5,163400.0,17.7902,17.8059,17.7271,17.735,163400.0
2009-05-22 11:05:00,22.49,22.59,22.49,22.55,129000.0,17.7271,17.8059,17.7271,17.7744,129000.0
2009-05-22 11:10:00,22.55,22.56,22.54,22.54,95600.0,17.7744,17.7823,17.7665,17.7665,95600.0
2009-05-22 11:15:00,22.54,22.56,22.52,22.56,135200.0,17.7665,17.7823,17.7508,17.7823,135200.0
2009-05-22 11:20:00,22.56,22.57,22.5,22.51,94600.0,17.7823,17.7902,17.735,17.7429,94600.0
2009-05-22 11:25:00,22.52,22.52,22.43,22.47,94700.0,17.7508,17.7508,17.6798,17.7114,94700.0
2009-05-22 11:30:00,22.47,22.48,22.4,22.4,96100.0,17.7114,17.7192,17.6562,17.6562,96100.0
2009-05-22 11:35:00,22.4,22.4,22.13,22.13,158700.0,17.6562,17.6562,17.4434,17.4434,158700.0
2009-05-22 11:40:00,22.13,22.17,22.07,22.07,202600.0,17.4434,17.4749,17.3961,17.3961,202600.0
2009-05-22 11:45:00,22.08,22.13,22.05,22.11,283700.0,17.404,17.4434,17.3803,17.4276,283700.0
2009-05-22 11:50:00,22.11,22.19,22.04,22.1,235100.0,17.4276,17.4907,17.3724,17.4197,235100.0
2009-05-22 11:55:00,22.1,22.11,22.05,22.09,97000.0,17.4197,17.4276,17.3803,17.4118,97000.0
2009-05-22 12:00:00,22.09,22.23,22.09,22.23,167400.0,17.4118,17.5222,17.4118,17.5222,167400.0
2009-05-22 12:05:00,22.23,22.28,22.17,22.24,130600.0,17.5222,17.5616,17.4749,17.5301,130600.0
2009-05-22 12:10:00,22.24,22.32,22.22,22.25,104600.0,17.5301,17.5931,17.5143,17.538,104600.0
2009-05-22 12:15:00,22.25,22.3,22.19,22.26,88000.0,17.538,17.5774,17.4907,17.5458,88000.0
2009-05-22 12:20:00,22.27,22.27,22.18,22.25,75700.0,17.5537,17.5537,17.4828,17.538,75700.0
2009-05-22 12:25:00,22.25,22.26,22.14,22.16,90200.0,17.538,17.5458,17.4512,17.467,90200.0
2009-05-22 12:30:00,22.15,22.18,22.1,22.11,73000.0,17.4591,17.4828,17.4197,17.4276,73000.0
2009-05-22 12:35:00,22.11,22.11,22.07,22.1,73100.0,17.4276,17.4276,17.3961,17.4197,73100.0
2009-05-22 12:40:00,22.1,22.13,22.07,22.08,71200.0,17.4197,17.4434,17.3961,17.404,71200.0
2009-05-22 12:45:00,22.08,22.09,22.01,22.02,82500.0,17.404,17.4118,17.3488,17.3567,82500.0
2009-05-22 12:50:00,22.02,22.13,22.02,22.1,83800.0,17.3567,17.4434,17.3567,17.4197,83800.0
2009-05-22 12:55:00,22.11,22.22,22.1,22.22,119700.0,17.4276,17.5143,17.4197,17.5143,119700.0
2009-05-22 13:00:00,22.22,22.29,22.18,22.2,116500.0,17.5143,17.5695,17.4828,17.4985,116500.0
2009-05-22 13:05:00,22.2,22.2,22.1,22.1,81400.0,17.4985,17.4985,17.4197,17.4197,81400.0
2009-05-22 13:10:00,22.1,22.11,22.05,22.09,79800.0,17.4197,17.4276,17.3803,17.4118,79800.0
2009-05-22 13:15:00,22.09,22.13,22.09,22.11,52400.0,17.4118,17.4434,17.4118,17.4276,52400.0
2009-05-22 13:20:00,22.12,22.15,22.11,22.14,40200.0,17.4355,17.4591,17.4276,17.4512,40200.0
2009-05-22 13:25:00,22.15,22.17,22.1,22.1,53500.0,17.4591,17.4749,17.4197,17.4197,53500.0
2009-05-22 13:30:00,22.11,22.11,21.97,22.05,183600.0,17.4276,17.4276,17.3173,17.3803,183600.0
2009-05-22 13:35:00,22.04,22.12,22.04,22.12,75600.0,17.3724,17.4355,17.3724,17.4355,75600.0
2009-05-22 13:40:00,22.11,22.16,22.08,22.15,84300.0,17.4276,17.467,17.404,17.4591,84300.0
2009-05-22 13:45:00,22.15,22.2,22.08,22.1,96400.0,17.4591,17.4985,17.404,17.4197,96400.0
2009-05-22 13:50:00,22.1,22.11,22.03,22.06,68400.0,17.4197,17.4276,17.3645,17.3882,68400.0
2009-05-22 13:55:00,22.06,22.2,22.02,22.15,102700.0,17.3882,17.4985,17.3567,17.4591,102700.0
2009-05-22 14:00:00,22.15,22.17,22.09,22.1,93300.0,17.4591,17.4749,17.4118,17.4197,93300.0
2009-05-22 14:05:00,22.1,22.12,22.06,22.12,40400.0,17.4197,17.4355,17.3882,17.4355,40400.0
2009-05-22 14:10:00,22.11,22.14,22.09,22.09,39500.0,17.4276,17.4512,17.4118,17.4118,39500.0
2009-05-22 14:15:00,22.1,22.1,21.97,21.99,185200.0,17.4197,17.4197,17.3173,17.333,185200.0
2009-05-22 14:20:00,21.99,22.04,21.89,21.9,214000.0,17.333,17.3724,17.2542,17.2621,214000.0
2009-05-22 14:25:00,21.9,21.99,21.89,21.92,105900.0,17.2621,17.333,17.2542,17.2778,105900.0
2009-05-22 14:30:00,21.92,21.97,21.89,21.96,200300.0,17.2778,17.3173,17.2542,17.3094,200300.0
2009-05-22 14:35:00,21.96,21.98,21.92,21.92,62100.0,17.3094,17.3251,17.2778,17.2778,62100.0
2009-05-22 14:40:00,21.92,22.03,21.91,22.03,103300.0,17.2778,17.3645,17.27,17.3645,103300.0
2009-05-22 14:45:00,22.03,22.04,21.9,21.9,106300.0,17.3645,17.3724,17.2621,17.2621,106300.0
2009-05-22 14:50:00,21.9,21.9,21.82,21.88,111000.0,17.2621,17.2621,17.199,17.2463,111000.0
2009-05-22 14:55:00,21.88,21.98,21.86,21.92,147100.0,17.2463,17.3251,17.2305,17.2778,147100.0
2009-05-22 15:00:00,21.92,21.93,21.82,21.87,113500.0,17.2778,17.2857,17.199,17.2384,113500.0
2009-05-22 15:05:00,21.87,21.87,21.84,21.86,100100.0,17.2384,17.2384,17.2148,17.2305,100100.0
2009-05-22 15:10:00,21.86,21.92,21.82,21.87,288000.0,17.2305,17.2778,17.199,17.2384,288000.0
2009-05-22 15:15:00,21.87,21.89,21.79,21.85,302800.0,17.2384,17.2542,17.1754,17.2227,302800.0
2009-05-22 15:20:00,21.85,21.9,21.8,21.83,216700.0,17.2227,17.2621,17.1833,17.2069,216700.0
2009-05-22 15:25:00,21.83,21.87,21.8,21.85,182500.0,17.2069,17.2384,17.1833,17.2227,182500.0
2009-05-22 15:30:00,21.85,21.87,21.83,21.86,132600.0,17.2227,17.2384,17.2069,17.2305,132600.0
2009-05-22 15:35:00,21.85,22.04,21.84,21.99,302900.0,17.2227,17.3724,17.2148,17.333,302900.0
2009-05-22 15:40:00,21.99,22.08,21.93,21.96,285600.0,17.333,17.404,17.2857,17.3094,285600.0
2009-05-22 15:45:00,21.96,22.01,21.86,21.91,208100.0,17.3094,17.3488,17.2305,17.27,208100.0
2009-05-22 15:50:00,21.91,21.97,21.89,21.9,277500.0,17.27,17.3173,17.2542,17.2621,277500.0
2009-05-22 15:55:00,21.9,21.92,21.83,21.88,458200.0,17.2621,17.2778,17.2069,17.2463,458200.0
2009-05-26 09:30:00,21.71,22.1,21.65,21.94,245700.0,17.1123,17.4197,17.065,17.2936,245700.0
2009-05-26 09:35:00,21.93,22.21,21.86,22.13,271700.0,17.2857,17.5064,17.2305,17.4434,271700.0
2009-05-26 09:40:00,22.11,22.26,22.05,22.11,232800.0,17.4276,17.5458,17.3803,17.4276,232800.0
2009-05-26 09:45:00,22.11,22.24,21.93,21.99,262900.0,17.4276,17.5301,17.2857,17.333,262900.0
2009-05-26 09:50:00,21.98,21.99,21.68,21.71,275800.0,17.3251,17.333,17.0887,17.1123,275800.0
2009-05-26 09:55:00,21.69,22.15,21.69,22.15,320100.0,17.0965,17.4591,17.0965,17.4591,320100.0
2009-05-26 10:00:00,22.16,22.63,22.13,22.55,382800.0,17.467,17.8375,17.4434,17.7744,382800.0
2009-05-26 10:05:00,22.52,22.65,22.26,22.31,280700.0,17.7508,17.8532,17.5458,17.5852,280700.0
2009-05-26 10:10:00,22.32,22.62,22.32,22.61,285400.0,17.5931,17.8296,17.5931,17.8217,285400.0
2009-05-26 10:15:00,22.61,22.85,22.6,22.72,367900.0,17.8217,18.0109,17.8138,17.9084,367900.0
2009-05-26 10:20:00,22.73,22.79,22.57,22.71,211100.0,17.9163,17.9636,17.7902,17.9005,211100.0
2009-05-26 10:25:00,22.71,22.77,22.54,22.56,161300.0,17.9005,17.9478,17.7665,17.7823,161300.0
2009-05-26 10:30:00,22.57,22.68,22.51,22.6,140800.0,17.7902,17.8769,17.7429,17.8138,140800.0
2009-05-26 10:35:00,22.61,22.72,22.47,22.57,172500.0,17.8217,17.9084,17.7114,17.7902,172500.0
2009-05-26 10:40:00,22.57,22.75,22.57,22.7,157400.0,17.7902,17.9321,17.7902,17.8927,157400.0
2009-05-26 10:45:00,22.66,22.76,22.61,22.62,100900.0,17.8611,17.9399,17.8217,17.8296,100900.0
2009-05-26 10:50:00,22.61,22.63,22.46,22.5,143300.0,17.8217,17.8375,17.7035,17.735,143300.0
2009-05-26 10:55:00,22.5,22.63,22.4,22.44,109400.0,17.735,17.8375,17.6562,17.6877,109400.0
2009-05-26 11:00:00,22.43,22.53,22.37,22.49,80200.0,17.6798,17.7587,17.6325,17.7271,80200.0
2009-05-26 11:05:00,22.48,22.55,22.43,22.43,96200.0,17.7192,17.7744,17.6798,17.6798,96200.0
2009-05-26 11:10:00,22.43,22.54,22.37,22.49,133000.0,17.6798,17.7665,17.6325,17.7271,133000.0
2009-05-26 11:15:00,22.48,22.54,22.39,22.52,86600.0,17.7192,17.7665,17.6483,17.7508,86600.0
2009-05-26 11:20:00,22.53,22.54,22.43,22.53,56900.0,17.7587,17.7665,17.6798,17.7587,56900.0
2009-05-26 11:25:00,22.53,22.58,22.46,22.5,66800.0,17.7587,17.7981,17.7035,17.735,66800.0
2009-05-26 11:30:00,22.49,22.53,22.39,22.41,85900.0,17.7271,17.7587,17.6483,17.6641,85900.0
2009-05-26 11:35:00,22.42,22.44,22.32,22.32,74900.0,17.672,17.6877,17.5931,17.5931,74900.0
2009-05-26 11:40:00,22.33,22.42,22.31,22.4,129800.0,17.601,17.672,17.5852,17.6562,129800.0
2009-05-26 11:45:00,22.4,22.44,22.35,22.37,98800.0,17.6562,17.6877,17.6168,17.6325,98800.0
2009-05-26 11:50:00,22.37,22.43,22.33,22.42,63100.0,17.6325,17.6798,17.601,17.672,63100.0
2009-05-26 11:55:00,22.42,22.47,22.37,22.38,84900.0,17.672,17.7114,17.6325,17.6404,84900.0
2009-05-26 12:00:00,22.38,22.48,22.33,22.48,73300.0,17.6404,17.7192,17.601,17.7192,73300.0
2009-05-26 12:05:00,22.48,22.52,22.38,22.42,126900.0,17.7192,17.7508,17.6404,17.672,126900.0
2009-05-26 12:10:00,22.43,22.55,22.43,22.52,160100.0,17.6798,17.7744,17.6798,17.7508,160100.0
2009-05-26 12:15:00,22.53,22.53,22.43,22.47,104100.0,17.7587,17.7587,17.6798,17.7114,104100.0
2009-05-26 12:20:00,22.47,22.48,22.41,22.44,130700.0,17.7114,17.7192,17.6641,17.6877,130700.0
2009-05-26 12:25:00,22.44,22.6,22.44,22.6,179300.0,17.6877,17.8138,17.6877,17.8138,179300.0
2009-05-26 12:30:00,22.59,22.59,22.46,22.58,127400.0,17.8059,17.8059,17.7035,17.7981,127400.0
2009-05-26 12:35:00,22.58,22.6,22.5,22.51,116400.0,17.7981,17.8138,17.735,17.7429,116400.0
2009-05-26 12:40:00,22.5,22.56,22.39,22.39,122400.0,17.735,17.7823,17.6483,17.6483,122400.0
2009-05-26 12:45:00,22.41,22.6,22.33,22.6,174000.0,17.6641,17.8138,17.601,17.8138,174000.0
2009-05-26 12:50:00,22.6,22.68,22.51,22.68,134500.0,17.8138,17.8769,17.7429,17.8769,134500.0
2009-05-26 12:55:00,22.68,22.82,22.65,22.74,260100.0,17.8769,17.9872,17.8532,17.9242,260100.0
2009-05-26 13:00:00,22.75,22.8,22.74,22.78,136900.0,17.9321,17.9715,17.9242,17.9557,136900.0
2009-05-26 13:05:00,22.78,22.88,22.76,22.79,165100.0,17.9557,18.0345,17.9399,17.9636,165100.0
2009-05-26 13:10:00,22.8,22.8,22.67,22.74,114200.0,17.9715,17.9715,17.869,17.9242,114200.0
2009-05-26 13:15:00,22.73,22.76,22.68,22.71,105600.0,17.9163,17.9399,17.8769,17.9005,105600.0
2009-05-26 13:20:00,22.71,22.71,22.6,22.68,81800.0,17.9005,17.9005,17.8138,17.8769,81800.0
2009-05-26 13:25:00,22.68,22.75,22.66,22.69,88500.0,17.8769,17.9321,17.8611,17.8848,88500.0
2009-05-26 13:30:00,22.69,22.7,22.58,22.63,145300.0,17.8848,17.8927,17.7981,17.8375,145300.0
2009-05-26 13:35:00,22.63,22.69,22.62,22.67,103300.0,17.8375,17.8848,17.8296,17.869,103300.0
2009-05-26 13:40:00,22.67,22.67,22.62,22.64,86900.0,17.869,17.869,17.8296,17.8454,86900.0
2009-05-26 13:45:00,22.64,22.74,22.62,22.66,161500.0,17.8454,17.9242,17.8296,17.8611,161500.0
2009-05-26 13:50:00,22.66,22.66,22.6,22.61,103400.0,17.8611,17.8611,17.8138,17.8217,103400.0
2009-05-26 13:55:00,22.6,22.64,22.6,22.64,99200.0,17.8138,17.8454,17.8138,17.8454,99200.0
2009-05-26 14:00:00,22.63,22.76,22.61,22.75,240100.0,17.8375,17.9399,17.8217,17.9321,240100.0
2009-05-26 14:05:00,22.75,22.82,22.72,22.77,176700.0,17.9321,17.9872,17.9084,17.9478,176700.0
2009-05-26 14:10:00,22.77,22.77,22.68,22.71,164600.0,17.9478,17.9478,17.8769,17.9005,164600.0
2009-05-26 14:15:00,22.71,22.79,22.68,22.78,88900.0,17.9005,17.9636,17.8769,17.9557,88900.0
2009-05-26 14:20:00,22.79,22.79,22.58,22.63,127700.0,17.9636,17.9636,17.7981,17.8375,127700.0
2009-05-26 14:25:00,22.64,22.7,22.62,22.66,71100.0,17.8454,17.8927,17.8296,17.8611,71100.0
2009-05-26 14:30:00,22.65,22.72,22.65,22.71,75600.0,17.8532,17.9084,17.8532,17.9005,75600.0
2009-05-26 14:35:00,22.71,22.74,22.7,22.71,73400.0,17.9005,17.9242,17.8927,17.9005,73400.0
2009-05-26 14:40:00,22.72,22.78,22.69,22.77,82400.0,17.9084,17.9557,17.8848,17.9478,82400.0
2009-05-26 14:45:00,22.77,22.79,22.64,22.64,171700.0,17.9478,17.9636,17.8454,17.8454,171700.0
2009-05-26 14:50:00,22.64,22.65,22.46,22.46,211700.0,17.8454,17.8532,17.7035,17.7035,211700.0
2009-05-26 14:55:00,22.47,22.49,22.4,22.41,207300.0,17.7114,17.7271,17.6562,17.6641,207300.0
2009-05-26 15:00:00,22.41,22.45,22.37,22.39,235200.0,17.6641,17.6956,17.6325,17.6483,235200.0
2009-05-26 15:05:00,22.4,22.47,22.32,22.46,203200.0,17.6562,17.7114,17.5931,17.7035,203200.0
2009-05-26 15:10:00,22.47,22.47,22.31,22.34,206400.0,17.7114,17.7114,17.5852,17.6089,206400.0
2009-05-26 15:15:00,22.34,22.34,22.18,22.26,202000.0,17.6089,17.6089,17.4828,17.5458,202000.0
2009-05-26 15:20:00,22.26,22.4,22.24,22.31,180600.0,17.5458,17.6562,17.5301,17.5852,180600.0
2009-05-26 15:25:00,22.32,22.45,22.31,22.42,173100.0,17.5931,17.6956,17.5852,17.672,173100.0
2009-05-26 15:30:00,22.42,22.59,22.35,22.54,302300.0,17.672,17.8059,17.6168,17.7665,302300.0
2009-05-26 15:35:00,22.54,22.68,22.52,22.62,219800.0,17.7665,17.8769,17.7508,17.8296,219800.0
2009-05-26 15:40:00,22.61,22.64,22.5,22.58,257900.0,17.8217,17.8454,17.735,17.7981,257900.0
2009-05-26 15:45:00,22.57,22.6,22.4,22.54,316200.0,17.7902,17.8138,17.6562,17.7665,316200.0
2009-05-26 15:50:00,22.55,22.7,22.49,22.6,403300.0,17.7744,17.8927,17.7271,17.8138,403300.0
2009-05-26 15:55:00,22.61,22.74,22.53,22.65,582000.0,17.8217,17.9242,17.7587,17.8532,582000.0
2009-05-27 09:30:00,22.74,22.97,22.52,22.78,236400.0,17.9242,18.1055,17.7508,17.9557,236400.0
2009-05-27 09:35:00,22.79,22.95,22.65,22.82,141600.0,17.9636,18.0897,17.8532,17.9872,141600.0
2009-05-27 09:40:00,22.82,22.91,22.7,22.88,125600.0,17.9872,18.0582,17.8927,18.0345,125600.0
2009-05-27 09:45:00,22.88,23.14,22.84,23.11,234100.0,18.0345,18.2395,18.003,18.2158,234100.0
2009-05-27 09:50:00,22.9,23.12,22.9,23.1,124500.0,18.0503,18.2237,18.0503,18.2079,124500.0
2009-05-27 09:55:00,23.11,23.22,23.11,23.19,180200.0,18.2158,18.3025,18.2158,18.2789,180200.0
2009-05-27 10:00:00,23.2,23.44,23.1,23.19,320300.0,18.2868,18.4759,18.2079,18.2789,320300.0
2009-05-27 10:05:00,23.19,23.2,22.97,23.16,211600.0,18.2789,18.2868,18.1055,18.2552,211600.0
2009-05-27 10:10:00,23.14,23.3,23.07,23.2,232900.0,18.2395,18.3656,18.1843,18.2868,232900.0
2009-05-27 10:15:00,23.2,23.27,23.11,23.17,152600.0,18.2868,18.3419,18.2158,18.2631,152600.0
2009-05-27 10:20:00,23.17,23.37,23.17,23.37,131900.0,18.2631,18.4208,18.2631,18.4208,131900.0
2009-05-27 10:25:00,23.38,23.38,23.19,23.26,125600.0,18.4286,18.4286,18.2789,18.3341,125600.0
2009-05-27 10:30:00,23.26,23.36,23.18,23.24,177900.0,18.3341,18.4129,18.271,18.3183,177900.0
2009-05-27 10:35:00,23.26,23.42,23.23,23.35,201200.0,18.3341,18.4602,18.3104,18.405,201200.0
2009-05-27 10:40:00,23.35,23.47,23.28,23.35,243500.0,18.405,18.4996,18.3498,18.405,243500.0
2009-05-27 10:45:00,23.35,23.49,23.31,23.49,214800.0,18.405,18.5154,18.3735,18.5154,214800.0
2009-05-27 10:50:00,23.49,23.49,23.33,23.35,195500.0,18.5154,18.5154,18.3892,18.405,195500.0
2009-05-27 10:55:00,23.34,23.5,23.23,23.48,158100.0,18.3971,18.5232,18.3104,18.5075,158100.0
2009-05-27 11:00:00,23.48,23.48,23.25,23.29,103500.0,18.5075,18.5075,18.3262,18.3577,103500.0
2009-05-27 11:05:00,23.28,23.33,23.2,23.33,165200.0,18.3498,18.3892,18.2868,18.3892,165200.0
2009-05-27 11:10:00,23.32,23.4,23.31,23.38,102300.0,18.3814,18.4444,18.3735,18.4286,102300.0
2009-05-27 11:15:00,23.38,23.42,23.33,23.35,53500.0,18.4286,18.4602,18.3892,18.405,53500.0
2009-05-27 11:20:00,23.36,23.4,23.29,23.34,88800.0,18.4129,18.4444,18.3577,18.3971,88800.0
2009-05-27 11:25:00,23.33,23.41,23.32,23.34,63700.0,18.3892,18.4523,18.3814,18.3971,63700.0
2009-05-27 11:30:00,23.33,23.62,23.32,23.58,215100.0,18.3892,18.6178,18.3814,18.5863,215100.0
2009-05-27 11:35:00,23.57,23.66,23.53,23.62,123900.0,18.5784,18.6493,18.5469,18.6178,123900.0
2009-05-27 11:40:00,23.61,23.63,23.52,23.62,86400.0,18.6099,18.6257,18.539,18.6178,86400.0
2009-05-27 11:45:00,23.62,23.7,23.55,23.7,105200.0,18.6178,18.6809,18.5626,18.6809,105200.0
2009-05-27 11:50:00,23.71,23.75,23.64,23.66,98300.0,18.6888,18.7203,18.6336,18.6493,98300.0
2009-05-27 11:55:00,23.67,23.74,23.61,23.72,109700.0,18.6572,18.7124,18.6099,18.6966,109700.0
2009-05-27 12:00:00,23.72,23.83,23.72,23.82,134100.0,18.6966,18.7833,18.6966,18.7755,134100.0
2009-05-27 12:05:00,23.83,23.87,23.8,23.86,132800.0,18.7833,18.8149,18.7597,18.807,132800.0
2009-05-27 12:10:00,23.86,23.86,23.81,23.83,84900.0,18.807,18.807,18.7676,18.7833,84900.0
2009-05-27 12:15:00,23.83,24.0,23.83,23.97,146300.0,18.7833,18.9173,18.7833,18.8937,146300.0
2009-05-27 12:20:00,23.98,23.98,23.8,23.87,199400.0,18.9016,18.9016,18.7597,18.8149,199400.0
2009-05-27 12:25:00,23.87,23.99,23.85,23.87,170700.0,18.8149,18.9095,18.7991,18.8149,170700.0
2009-05-27 12:30:00,23.87,23.89,23.81,23.81,79200.0,18.8149,18.8306,18.7676,18.7676,79200.0
2009-05-27 12:35:00,23.81,23.88,23.76,23.78,119300.0,18.7676,18.8228,18.7282,18.7439,119300.0
2009-05-27 12:40:00,23.77,23.8,23.7,23.71,57900.0,18.7361,18.7597,18.6809,18.6888,57900.0
2009-05-27 12:45:00,23.7,23.77,23.67,23.76,66200.0,18.6809,18.7361,18.6572,18.7282,66200.0
2009-05-27 12:50:00,23.75,23.76,23.67,23.68,65800.0,18.7203,18.7282,18.6572,18.6651,65800.0
2009-05-27 12:55:00,23.68,23.68,23.55,23.64,106200.0,18.6651,18.6651,18.5626,18.6336,106200.0
2009-05-27 13:00:00,23.64,23.75,23.62,23.71,108500.0,18.6336,18.7203,18.6178,18.6888,108500.0
2009-05-27 13:05:00,23.71,23.73,23.65,23.71,60700.0,18.6888,18.7045,18.6415,18.6888,60700.0
2009-05-27 13:10:00,23.71,23.75,23.65,23.73,79000.0,18.6888,18.7203,18.6415,18.7045,79000.0
2009-05-27 13:15:00,23.74,23.8,23.73,23.75,112800.0,18.7124,18.7597,18.7045,18.7203,112800.0
2009-05-27 13:20:00,23.75,23.88,23.73,23.88,79800.0,18.7203,18.8228,18.7045,18.8228,79800.0
2009-05-27 13:25:00,23.89,23.89,23.79,23.85,66900.0,18.8306,18.8306,18.7518,18.7991,66900.0
2009-05-27 13:30:00,23.85,23.86,23.72,23.72,92300.0,18.7991,18.807,18.6966,18.6966,92300.0
2009-05-27 13:35:00,23.73,23.73,23.53,23.53,148300.0,18.7045,18.7045,18.5469,18.5469,148300.0
2009-05-27 13:40:00,23.53,23.65,23.52,23.64,83900.0,18.5469,18.6415,18.539,18.6336,83900.0
2009-05-27 13:45:00,23.63,23.64,23.52,23.52,83800.0,18.6257,18.6336,18.539,18.539,83800.0
2009-05-27 13:50:00,23.55,23.55,23.35,23.43,248400.0,18.5626,18.5626,18.405,18.4681,248400.0
2009-05-27 13:55:00,23.42,23.5,23.4,23.45,95100.0,18.4602,18.5232,18.4444,18.4838,95100.0
2009-05-27 14:00:00,23.45,23.45,23.23,23.27,195600.0,18.4838,18.4838,18.3104,18.3419,195600.0
2009-05-27 14:05:00,23.26,23.27,23.04,23.18,184300.0,18.3341,18.3419,18.1607,18.271,184300.0
2009-05-27 14:10:00,23.17,23.22,23.13,23.19,102000.0,18.2631,18.3025,18.2316,18.2789,102000.0
2009-05-27 14:15:00,23.17,23.21,23.1,23.16,107500.0,18.2631,18.2946,18.2079,18.2552,107500.0
2009-05-27 14:20:00,23.16,23.17,22.98,23.01,159600.0,18.2552,18.2631,18.1134,18.137,159600.0
2009-05-27 14:25:00,23.02,23.11,22.97,23.11,97100.0,18.1449,18.2158,18.1055,18.2158,97100.0
2009-05-27 14:30:00,23.1,23.13,23.02,23.04,97300.0,18.2079,18.2316,18.1449,18.1607,97300.0
2009-05-27 14:35:00,23.04,23.16,23.04,23.16,83400.0,18.1607,18.2552,18.1607,18.2552,83400.0
2009-05-27 14:40:00,23.15,23.27,23.06,23.15,125600.0,18.2474,18.3419,18.1764,18.2474,125600.0
2009-05-27 14:45:00,23.16,23.28,23.11,23.23,78700.0,18.2552,18.3498,18.2158,18.3104,78700.0
2009-05-27 14:50:00,23.23,23.24,23.13,23.17,81800.0,18.3104,18.3183,18.2316,18.2631,81800.0
2009-05-27 14:55:00,23.17,23.21,23.09,23.14,116300.0,18.2631,18.2946,18.2001,18.2395,116300.0
2009-05-27 15:00:00,23.13,23.17,23.11,23.12,105800.0,18.2316,18.2631,18.2158,18.2237,105800.0
2009-05-27 15:05:00,23.12,23.13,23.03,23.05,148200.0,18.2237,18.2316,18.1528,18.1685,148200.0
2009-05-27 15:10:00,23.04,23.07,22.85,22.88,163800.0,18.1607,18.1843,18.0109,18.0345,163800.0
2009-05-27 15:15:00,22.88,22.91,22.8,22.8,185800.0,18.0345,18.0582,17.9715,17.9715,185800.0
2009-05-27 15:20:00,22.8,22.81,22.62,22.64,219000.0,17.9715,17.9794,17.8296,17.8454,219000.0
2009-05-27 15:25:00,22.64,22.69,22.55,22.58,215300.0,17.8454,17.8848,17.7744,17.7981,215300.0
2009-05-27 15:30:00,22.58,22.58,22.47,22.48,386400.0,17.7981,17.7981,17.7114,17.7192,386400.0
2009-05-27 15:35:00,22.48,22.49,22.3,22.35,372000.0,17.7192,17.7271,17.5774,17.6168,372000.0
2009-05-27 15:40:00,22.34,22.52,22.32,22.48,434800.0,17.6089,17.7508,17.5931,17.7192,434800.0
2009-05-27 15:45:00,22.47,22.63,22.46,22.5,294300.0,17.7114,17.8375,17.7035,17.735,294300.0
2009-05-27 15:50:00,22.5,22.51,22.26,22.31,453900.0,17.735,17.7429,17.5458,17.5852,453900.0
2009-05-27 15:55:00,22.32,22.34,22.26,22.3,557500.0,17.5931,17.6089,17.5458,17.5774,557500.0
2009-05-28 09:30:00,22.63,22.74,22.4,22.45,253700.0,17.8375,17.9242,17.6562,17.6956,253700.0
2009-05-28 09:35:00,22.45,22.85,22.29,22.73,349300.0,17.6956,18.0109,17.5695,17.9163,349300.0
2009-05-28 09:40:00,22.73,22.88,22.6,22.6,241600.0,17.9163,18.0345,17.8138,17.8138,241600.0
2009-05-28 09:45:00,22.6,22.65,22.52,22.57,151200.0,17.8138,17.8532,17.7508,17.7902,151200.0
2009-05-28 09:50:00,22.58,22.59,22.4,22.4,272600.0,17.7981,17.8059,17.6562,17.6562,272600.0
2009-05-28 09:55:00,22.39,22.47,22.32,22.39,223800.0,17.6483,17.7114,17.5931,17.6483,223800.0
2009-05-28 10:00:00,22.4,22.4,22.1,22.1,364300.0,17.6562,17.6562,17.4197,17.4197,364300.0
2009-05-28 10:05:00,22.1,22.15,21.8,21.91,334600.0,17.4197,17.4591,17.1833,17.27,334600.0
2009-05-28 10:10:00,21.92,22.02,21.77,21.98,184000.0,17.2778,17.3567,17.1596,17.3251,184000.0
2009-05-28 10:15:00,21.98,22.04,21.83,21.98,154800.0,17.3251,17.3724,17.2069,17.3251,154800.0
2009-05-28 10:20:00,21.98,22.13,21.96,22.07,149000.0,17.3251,17.4434,17.3094,17.3961,149000.0
2009-05-28 10:25:00,22.07,22.18,21.96,22.16,143600.0,17.3961,17.4828,17.3094,17.467,143600.0
2009-05-28 10:30:00,22.17,22.26,22.13,22.17,140600.0,17.4749,17.5458,17.4434,17.4749,140600.0
2009-05-28 10:35:00,22.18,22.31,22.18,22.22,198400.0,17.4828,17.5852,17.4828,17.5143,198400.0
2009-05-28 10:40:00,22.23,22.39,22.18,22.39,184600.0,17.5222,17.6483,17.4828,17.6483,184600.0
2009-05-28 10:45:00,22.38,22.46,22.34,22.36,173000.0,17.6404,17.7035,17.6089,17.6247,173000.0
2009-05-28 10:50:00,22.35,22.44,22.35,22.39,164500.0,17.6168,17.6877,17.6168,17.6483,164500.0
2009-05-28 10:55:00,22.39,22.45,22.29,22.45,177000.0,17.6483,17.6956,17.5695,17.6956,177000.0
2009-05-28 11:00:00,22.45,22.52,22.31,22.46,146500.0,17.6956,17.7508,17.5852,17.7035,146500.0
2009-05-28 11:05:00,22.47,22.51,22.41,22.5,238900.0,17.7114,17.7429,17.6641,17.735,238900.0
2009-05-28 11:10:00,22.5,22.51,22.28,22.36,123100.0,17.735,17.7429,17.5616,17.6247,123100.0
2009-05-28 11:15:00,22.37,22.48,22.35,22.36,86500.0,17.6325,17.7192,17.6168,17.6247,86500.0
2009-05-28 11:20:00,22.36,22.47,22.35,22.45,94300.0,17.6247,17.7114,17.6168,17.6956,94300.0
2009-05-28 11:25:00,22.45,22.5,22.37,22.37,92000.0,17.6956,17.735,17.6325,17.6325,92000.0
2009-05-28 11:30:00,22.38,22.47,22.32,22.45,84100.0,17.6404,17.7114,17.5931,17.6956,84100.0
2009-05-28 11:35:00,22.45,22.57,22.38,22.5,156100.0,17.6956,17.7902,17.6404,17.735,156100.0
2009-05-28 11:40:00,22.5,22.55,22.41,22.53,73800.0,17.735,17.7744,17.6641,17.7587,73800.0
2009-05-28 11:45:00,22.54,22.72,22.53,22.7,113200.0,17.7665,17.9084,17.7587,17.8927,113200.0
2009-05-28 11:50:00,22.69,22.69,22.6,22.66,93800.0,17.8848,17.8848,17.8138,17.8611,93800.0
2009-05-28 11:55:00,22.65,22.75,22.62,22.7,105400.0,17.8532,17.9321,17.8296,17.8927,105400.0
2009-05-28 12:00:00,22.71,22.75,22.61,22.64,55200.0,17.9005,17.9321,17.8217,17.8454,55200.0
2009-05-28 12:05:00,22.61,22.64,22.5,22.5,98300.0,17.8217,17.8454,17.735,17.735,98300.0
2009-05-28 12:10:00,22.5,22.58,22.48,22.5,99200.0,17.735,17.7981,17.7192,17.735,99200.0
2009-05-28 12:15:00,22.5,22.53,22.44,22.44,94400.0,17.735,17.7587,17.6877,17.6877,94400.0
2009-05-28 12:20:00,22.46,22.56,22.38,22.55,72200.0,17.7035,17.7823,17.6404,17.7744,72200.0
2009-05-28 12:25:00,22.55,22.62,22.48,22.5,53700.0,17.7744,17.8296,17.7192,17.735,53700.0
2009-05-28 12:30:00,22.5,22.59,22.46,22.57,65000.0,17.735,17.8059,17.7035,17.7902,65000.0
2009-05-28 12:35:00,22.57,22.58,22.47,22.54,41100.0,17.7902,17.7981,17.7114,17.7665,41100.0
2009-05-28 12:40:00,22.55,22.58,22.47,22.53,47400.0,17.7744,17.7981,17.7114,17.7587,47400.0
2009-05-28 12:45:00,22.54,22.56,22.39,22.44,68900.0,17.7665,17.7823,17.6483,17.6877,68900.0
2009-05-28 12:50:00,22.45,22.47,22.36,22.39,92700.0,17.6956,17.7114,17.6247,17.6483,92700.0
2009-05-28 12:55:00,22.4,22.51,22.39,22.5,65300.0,17.6562,17.7429,17.6483,17.735,65300.0
2009-05-28 13:00:00,22.51,22.64,22.44,22.61,136100.0,17.7429,17.8454,17.6877,17.8217,136100.0
2009-05-28 13:05:00,22.61,22.69,22.57,22.59,68800.0,17.8217,17.8848,17.7902,17.8059,68800.0
2009-05-28 13:10:00,22.59,22.81,22.58,22.74,98000.0,17.8059,17.9794,17.7981,17.9242,98000.0
2009-05-28 13:15:00,22.74,22.86,22.74,22.77,163000.0,17.9242,18.0188,17.9242,17.9478,163000.0
2009-05-28 13:20:00,22.78,22.87,22.72,22.83,114100.0,17.9557,18.0267,17.9084,17.9951,114100.0
2009-05-28 13:25:00,22.82,22.85,22.7,22.71,105200.0,17.9872,18.0109,17.8927,17.9005,105200.0
2009-05-28 13:30:00,22.71,22.78,22.63,22.73,97900.0,17.9005,17.9557,17.8375,17.9163,97900.0
2009-05-28 13:35:00,22.73,22.81,22.68,22.7,74200.0,17.9163,17.9794,17.8769,17.8927,74200.0
2009-05-28 13:40:00,22.71,22.83,22.63,22.73,74400.0,17.9005,17.9951,17.8375,17.9163,74400.0
2009-05-28 13:45:00,22.73,22.82,22.7,22.76,50200.0,17.9163,17.9872,17.8927,17.9399,50200.0
2009-05-28 13:50:00,22.75,22.86,22.74,22.75,93100.0,17.9321,18.0188,17.9242,17.9321,93100.0
2009-05-28 13:55:00,22.76,22.82,22.62,22.81,109100.0,17.9399,17.9872,17.8296,17.9794,109100.0
2009-05-28 14:00:00,22.81,22.84,22.78,22.79,82600.0,17.9794,18.003,17.9557,17.9636,82600.0
2009-05-28 14:05:00,22.78,22.96,22.77,22.96,147500.0,17.9557,18.0976,17.9478,18.0976,147500.0
2009-05-28 14:10:00,22.95,23.08,22.94,22.98,141900.0,18.0897,18.1922,18.0818,18.1134,141900.0
2009-05-28 14:15:00,22.98,23.13,22.96,23.13,119500.0,18.1134,18.2316,18.0976,18.2316,119500.0
2009-05-28 14:20:00,23.12,23.28,23.09,23.26,163800.0,18.2237,18.3498,18.2001,18.3341,163800.0
2009-05-28 14:25:00,23.26,23.33,23.2,23.28,186600.0,18.3341,18.3892,18.2868,18.3498,186600.0
2009-05-28 14:30:00,23.29,23.33,23.22,23.26,148200.0,18.3577,18.3892,18.3025,18.3341,148200.0
2009-05-28 14:35:00,23.26,23.33,23.16,23.18,173000.0,18.3341,18.3892,18.2552,18.271,173000.0
2009-05-28 14:40:00,23.17,23.22,23.05,23.07,136000.0,18.2631,18.3025,18.1685,18.1843,136000.0
2009-05-28 14:45:00,23.08,23.13,23.03,23.1,176800.0,18.1922,18.2316,18.1528,18.2079,176800.0
2009-05-28 14:50:00,23.1,23.14,23.04,23.05,114500.0,18.2079,18.2395,18.1607,18.1685,114500.0
2009-05-28 14:55:00,23.05,23.07,22.85,23.04,150600.0,18.1685,18.1843,18.0109,18.1607,150600.0
2009-05-28 15:00:00,23.04,23.17,23.04,23.15,119900.0,18.1607,18.2631,18.1607,18.2474,119900.0
2009-05-28 15:05:00,23.14,23.24,23.01,23.09,249200.0,18.2395,18.3183,18.137,18.2001,249200.0
2009-05-28 15:10:00,23.08,23.1,22.73,22.9,607200.0,18.1922,18.2079,17.9163,18.0503,607200.0
2009-05-28 15:15:00,22.89,23.02,22.88,23.02,234000.0,18.0424,18.1449,18.0345,18.1449,234000.0
2009-05-28 15:20:00,23.01,23.01,22.83,22.89,221700.0,18.137,18.137,17.9951,18.0424,221700.0
2009-05-28 15:25:00,22.9,23.08,22.88,23.06,196100.0,18.0503,18.1922,18.0345,18.1764,196100.0
2009-05-28 15:30:00,23.06,23.17,22.98,23.13,181900.0,18.1764,18.2631,18.1134,18.2316,181900.0
2009-05-28 15:35:00,23.13,23.3,23.11,23.29,230100.0,18.2316,18.3656,18.2158,18.3577,230100.0
2009-05-28 15:40:00,23.29,23.29,23.1,23.13,199100.0,18.3577,18.3577,18.2079,18.2316,199100.0
2009-05-28 15:45:00,23.13,23.25,23.07,23.22,266900.0,18.2316,18.3262,18.1843,18.3025,266900.0
2009-05-28 15:50:00,23.22,23.3,23.09,23.15,363000.0,18.3025,18.3656,18.2001,18.2474,363000.0
2009-05-28 15:55:00,23.16,23.39,23.12,23.3,641900.0,18.2552,18.4365,18.2237,18.3656,641900.0
2009-05-29 09:30:00,23.12,23.43,22.82,23.13,288800.0,18.2237,18.4681,17.9872,18.2316,288800.0
2009-05-29 09:35:00,23.14,23.14,22.87,22.99,155500.0,18.2395,18.2395,18.0267,18.1212,155500.0
2009-05-29 09:40:00,22.99,23.34,22.9,22.95,274700.0,18.1212,18.3971,18.0503,18.0897,274700.0
2009-05-29 09:45:00,22.94,23.13,22.75,23.04,283600.0,18.0818,18.2316,17.9321,18.1607,283600.0
2009-05-29 09:50:00,23.02,23.06,22.94,22.98,154300.0,18.1449,18.1764,18.0818,18.1134,154300.0
2009-05-29 09:55:00,22.98,23.18,22.9,23.08,267900.0,18.1134,18.271,18.0503,18.1922,267900.0
2009-05-29 10:00:00,23.08,23.31,23.06,23.09,181500.0,18.1922,18.3735,18.1764,18.2001,181500.0
2009-05-29 10:05:00,23.1,23.24,23.08,23.12,198300.0,18.2079,18.3183,18.1922,18.2237,198300.0
2009-05-29 10:10:00,23.12,23.2,23.06,23.19,137900.0,18.2237,18.2868,18.1764,18.2789,137900.0
2009-05-29 10:15:00,23.19,23.21,23.1,23.13,132600.0,18.2789,18.2946,18.2079,18.2316,132600.0
2009-05-29 10:20:00,23.13,23.15,23.03,23.13,147400.0,18.2316,18.2474,18.1528,18.2316,147400.0
2009-05-29 10:25:00,23.12,23.19,23.05,23.15,98600.0,18.2237,18.2789,18.1685,18.2474,98600.0
2009-05-29 10:30:00,23.16,23.19,23.03,23.05,98500.0,18.2552,18.2789,18.1528,18.1685,98500.0
2009-05-29 10:35:00,23.06,23.11,22.99,23.1,169600.0,18.1764,18.2158,18.1212,18.2079,169600.0
2009-05-29 10:40:00,23.11,23.26,23.08,23.09,180500.0,18.2158,18.3341,18.1922,18.2001,180500.0
2009-05-29 10:45:00,23.08,23.17,23.01,23.14,133000.0,18.1922,18.2631,18.137,18.2395,133000.0
2009-05-29 10:50:00,23.15,23.15,23.06,23.15,140600.0,18.2474,18.2474,18.1764,18.2474,140600.0
2009-05-29 10:55:00,23.15,23.25,23.13,23.19,187800.0,18.2474,18.3262,18.2316,18.2789,187800.0
2009-05-29 11:00:00,23.2,23.24,23.11,23.17,109800.0,18.2868,18.3183,18.2158,18.2631,109800.0
2009-05-29 11:05:00,23.17,23.23,23.1,23.21,90500.0,18.2631,18.3104,18.2079,18.2946,90500.0
2009-05-29 11:10:00,23.21,23.29,23.19,23.26,114500.0,18.2946,18.3577,18.2789,18.3341,114500.0
2009-05-29 11:15:00,23.22,23.27,23.2,23.2,91100.0,18.3025,18.3419,18.2868,18.2868,91100.0
2009-05-29 11:20:00,23.21,23.33,23.12,23.29,179700.0,18.2946,18.3892,18.2237,18.3577,179700.0
2009-05-29 11:25:00,23.29,23.35,23.17,23.18,120100.0,18.3577,18.405,18.2631,18.271,120100.0
2009-05-29 11:30:00,23.17,23.29,23.08,23.27,131600.0,18.2631,18.3577,18.1922,18.3419,131600.0
2009-05-29 11:35:00,23.27,23.28,23.17,23.24,82000.0,18.3419,18.3498,18.2631,18.3183,82000.0
2009-05-29 11:40:00,23.24,23.3,23.21,23.26,95400.0,18.3183,18.3656,18.2946,18.3341,95400.0
2009-05-29 11:45:00,23.26,23.31,23.23,23.29,47700.0,18.3341,18.3735,18.3104,18.3577,47700.0
2009-05-29 11:50:00,23.3,23.3,23.22,23.25,62700.0,18.3656,18.3656,18.3025,18.3262,62700.0
2009-05-29 11:55:00,23.25,23.28,23.18,23.25,74200.0,18.3262,18.3498,18.271,18.3262,74200.0
2009-05-29 12:00:00,23.25,23.28,23.22,23.27,43400.0,18.3262,18.3498,18.3025,18.3419,43400.0
2009-05-29 12:05:00,23.26,23.31,23.21,23.29,80200.0,18.3341,18.3735,18.2946,18.3577,80200.0
2009-05-29 12:10:00,23.29,23.43,23.29,23.41,119800.0,18.3577,18.4681,18.3577,18.4523,119800.0
2009-05-29 12:15:00,23.4,23.61,23.4,23.6,174500.0,18.4444,18.6099,18.4444,18.6021,174500.0
2009-05-29 12:20:00,23.61,23.63,23.48,23.54,159600.0,18.6099,18.6257,18.5075,18.5548,159600.0
2009-05-29 12:25:00,23.55,23.71,23.51,23.66,171200.0,18.5626,18.6888,18.5311,18.6493,171200.0
2009-05-29 12:30:00,23.65,23.68,23.62,23.64,92900.0,18.6415,18.6651,18.6178,18.6336,92900.0
2009-05-29 12:35:00,23.64,23.66,23.53,23.55,120700.0,18.6336,18.6493,18.5469,18.5626,120700.0
2009-05-29 12:40:00,23.54,23.61,23.51,23.57,76200.0,18.5548,18.6099,18.5311,18.5784,76200.0
2009-05-29 12:45:00,23.58,23.66,23.55,23.59,94200.0,18.5863,18.6493,18.5626,18.5942,94200.0
2009-05-29 12:50:00,23.59,23.65,23.58,23.63,82100.0,18.5942,18.6415,18.5863,18.6257,82100.0
2009-05-29 12:55:00,23.64,23.64,23.59,23.62,47400.0,18.6336,18.6336,18.5942,18.6178,47400.0
2009-05-29 13:00:00,23.62,23.89,23.6,23.79,155100.0,18.6178,18.8306,18.6021,18.7518,155100.0
2009-05-29 13:05:00,23.8,23.8,23.72,23.75,67700.0,18.7597,18.7597,18.6966,18.7203,67700.0
2009-05-29 13:10:00,23.76,23.85,23.75,23.79,77600.0,18.7282,18.7991,18.7203,18.7518,77600.0
2009-05-29 13:15:00,23.8,23.81,23.7,23.72,140900.0,18.7597,18.7676,18.6809,18.6966,140900.0
2009-05-29 13:20:00,23.72,23.76,23.69,23.74,159400.0,18.6966,18.7282,18.673,18.7124,159400.0
2009-05-29 13:25:00,23.74,23.74,23.66,23.68,117900.0,18.7124,18.7124,18.6493,18.6651,117900.0
2009-05-29 13:30:00,23.69,23.76,23.68,23.75,151100.0,18.673,18.7282,18.6651,18.7203,151100.0
2009-05-29 13:35:00,23.75,23.75,23.69,23.69,92400.0,18.7203,18.7203,18.673,18.673,92400.0
2009-05-29 13:40:00,23.69,23.8,23.69,23.8,95400.0,18.673,18.7597,18.673,18.7597,95400.0
2009-05-29 13:45:00,23.8,23.86,23.77,23.77,78200.0,18.7597,18.807,18.7361,18.7361,78200.0
2009-05-29 13:50:00,23.77,23.81,23.7,23.8,78600.0,18.7361,18.7676,18.6809,18.7597,78600.0
2009-05-29 13:55:00,23.8,23.84,23.77,23.82,73100.0,18.7597,18.7912,18.7361,18.7755,73100.0
2009-05-29 14:00:00,23.82,23.84,23.72,23.77,77700.0,18.7755,18.7912,18.6966,18.7361,77700.0
2009-05-29 14:05:00,23.77,23.83,23.77,23.82,45100.0,18.7361,18.7833,18.7361,18.7755,45100.0
2009-05-29 14:10:00,23.83,23.91,23.8,23.84,92200.0,18.7833,18.8464,18.7597,18.7912,92200.0
2009-05-29 14:15:00,23.84,23.85,23.74,23.78,58400.0,18.7912,18.7991,18.7124,18.7439,58400.0
2009-05-29 14:20:00,23.78,23.79,23.63,23.64,102000.0,18.7439,18.7518,18.6257,18.6336,102000.0
2009-05-29 14:25:00,23.64,23.67,23.61,23.67,103200.0,18.6336,18.6572,18.6099,18.6572,103200.0
2009-05-29 14:30:00,23.67,23.68,23.58,23.6,85800.0,18.6572,18.6651,18.5863,18.6021,85800.0
2009-05-29 14:35:00,23.61,23.61,23.55,23.6,54600.0,18.6099,18.6099,18.5626,18.6021,54600.0
2009-05-29 14:40:00,23.59,23.66,23.58,23.62,72400.0,18.5942,18.6493,18.5863,18.6178,72400.0
2009-05-29 14:45:00,23.6,23.66,23.58,23.64,67200.0,18.6021,18.6493,18.5863,18.6336,67200.0
2009-05-29 14:50:00,23.66,23.67,23.57,23.67,122100.0,18.6493,18.6572,18.5784,18.6572,122100.0
2009-05-29 14:55:00,23.66,23.77,23.62,23.75,125300.0,18.6493,18.7361,18.6178,18.7203,125300.0
2009-05-29 15:00:00,23.75,23.76,23.63,23.72,174200.0,18.7203,18.7282,18.6257,18.6966,174200.0
2009-05-29 15:05:00,23.74,23.92,23.74,23.83,215100.0,18.7124,18.8543,18.7124,18.7833,215100.0
2009-05-29 15:10:00,23.84,24.0,23.83,23.95,270900.0,18.7912,18.9173,18.7833,18.8779,270900.0
2009-05-29 15:15:00,23.96,24.0,23.9,23.99,210500.0,18.8858,18.9173,18.8385,18.9095,210500.0
2009-05-29 15:20:00,23.99,24.0,23.88,23.98,240600.0,18.9095,18.9173,18.8228,18.9016,240600.0
2009-05-29 15:25:00,23.99,24.0,23.91,23.99,240100.0,18.9095,18.9173,18.8464,18.9095,240100.0
2009-05-29 15:30:00,23.99,24.15,23.97,24.05,352300.0,18.9095,19.0356,18.8937,18.9568,352300.0
2009-05-29 15:35:00,24.05,24.3,24.04,24.2,422000.0,18.9568,19.1538,18.9489,19.075,422000.0
2009-05-29 15:40:00,24.2,24.34,24.19,24.32,227200.0,19.075,19.1853,19.0671,19.1696,227200.0
2009-05-29 15:45:00,24.31,24.33,24.16,24.28,235000.0,19.1617,19.1775,19.0435,19.138,235000.0
2009-05-29 15:50:00,24.27,24.33,24.2,24.25,319200.0,19.1302,19.1775,19.075,19.1144,319200.0
2009-05-29 15:55:00,24.25,24.56,24.25,24.51,824600.0,19.1144,19.3587,19.1144,19.3193,824600.0
2009-06-01 09:30:00,24.69,24.91,24.5,24.75,252900.0,19.4612,19.6346,19.3115,19.5085,252900.0
2009-06-01 09:35:00,24.76,25.15,24.43,25.13,352600.0,19.5164,19.8238,19.2563,19.808,352600.0
2009-06-01 09:40:00,25.11,25.3,24.97,25.07,257200.0,19.7923,19.942,19.6819,19.7607,257200.0
2009-06-01 09:45:00,25.06,25.09,24.84,24.88,307900.0,19.7529,19.7765,19.5795,19.611,307900.0
2009-06-01 09:50:00,24.87,25.1,24.82,24.97,165900.0,19.6031,19.7844,19.5637,19.6819,165900.0
2009-06-01 09:55:00,24.96,25.14,24.92,25.0,236200.0,19.674,19.8159,19.6425,19.7056,236200.0
2009-06-01 10:00:00,25.01,25.18,24.98,25.07,249000.0,19.7134,19.8474,19.6898,19.7607,249000.0
2009-06-01 10:05:00,25.08,25.2,25.0,25.0,234400.0,19.7686,19.8632,19.7056,19.7056,234400.0
2009-06-01 10:10:00,25.0,25.06,24.89,24.99,133600.0,19.7056,19.7529,19.6189,19.6977,133600.0
2009-06-01 10:15:00,24.97,25.05,24.92,25.01,158800.0,19.6819,19.745,19.6425,19.7134,158800.0
2009-06-01 10:20:00,25.02,25.19,24.95,25.05,220600.0,19.7213,19.8553,19.6662,19.745,220600.0
2009-06-01 10:25:00,25.04,25.25,25.04,25.2,189800.0,19.7371,19.9026,19.7371,19.8632,189800.0
2009-06-01 10:30:00,25.19,25.37,25.18,25.34,256400.0,19.8553,19.9972,19.8474,19.9736,256400.0
2009-06-01 10:35:00,25.34,25.62,25.33,25.6,311800.0,19.9736,20.1943,19.9657,20.1785,311800.0
2009-06-01 10:40:00,25.6,25.68,25.48,25.48,208900.0,20.1785,20.2416,20.0839,20.0839,208900.0
2009-06-01 10:45:00,25.48,25.51,25.32,25.35,147500.0,20.0839,20.1076,19.9578,19.9814,147500.0
2009-06-01 10:50:00,25.35,25.39,25.2,25.21,150500.0,19.9814,20.013,19.8632,19.8711,150500.0
2009-06-01 10:55:00,25.21,25.43,25.2,25.34,106800.0,19.8711,20.0445,19.8632,19.9736,106800.0
2009-06-01 11:00:00,25.33,25.36,25.26,25.27,71000.0,19.9657,19.9893,19.9105,19.9184,71000.0
2009-06-01 11:05:00,25.28,25.28,25.19,25.2,123400.0,19.9263,19.9263,19.8553,19.8632,123400.0
2009-06-01 11:10:00,25.2,25.31,25.18,25.2,84400.0,19.8632,19.9499,19.8474,19.8632,84400.0
2009-06-01 11:15:00,25.2,25.22,25.12,25.13,81900.0,19.8632,19.879,19.8002,19.808,81900.0
2009-06-01 11:20:00,25.14,25.15,25.04,25.06,93500.0,19.8159,19.8238,19.7371,19.7529,93500.0
2009-06-01 11:25:00,25.06,25.06,24.98,25.0,101300.0,19.7529,19.7529,19.6898,19.7056,101300.0
2009-06-01 11:30:00,25.0,25.01,24.89,24.9,108900.0,19.7056,19.7134,19.6189,19.6267,108900.0
2009-06-01 11:35:00,24.89,24.89,24.77,24.81,149200.0,19.6189,19.6189,19.5243,19.5558,149200.0
2009-06-01 11:40:00,24.81,24.89,24.75,24.87,107400.0,19.5558,19.6189,19.5085,19.6031,107400.0
2009-06-01 11:45:00,24.88,25.01,24.87,24.9,156100.0,19.611,19.7134,19.6031,19.6267,156100.0
2009-06-01 11:50:00,24.89,24.96,24.81,24.96,86900.0,19.6189,19.674,19.5558,19.674,86900.0
2009-06-01 11:55:00,24.96,25.03,24.9,24.95,111100.0,19.674,19.7292,19.6267,19.6662,111100.0
2009-06-01 12:00:00,24.95,25.0,24.89,24.9,106000.0,19.6662,19.7056,19.6189,19.6267,106000.0
2009-06-01 12:05:00,24.9,24.94,24.82,24.9,84800.0,19.6267,19.6583,19.5637,19.6267,84800.0
2009-06-01 12:10:00,24.89,24.91,24.84,24.91,40500.0,19.6189,19.6346,19.5795,19.6346,40500.0
2009-06-01 12:15:00,24.92,24.96,24.87,24.88,49700.0,19.6425,19.674,19.6031,19.611,49700.0
2009-06-01 12:20:00,24.87,24.92,24.83,24.92,71100.0,19.6031,19.6425,19.5716,19.6425,71100.0
2009-06-01 12:25:00,24.93,25.0,24.89,24.97,69000.0,19.6504,19.7056,19.6189,19.6819,69000.0
2009-06-01 12:30:00,24.97,25.0,24.89,24.94,59200.0,19.6819,19.7056,19.6189,19.6583,59200.0
2009-06-01 12:35:00,24.93,24.95,24.83,24.83,81200.0,19.6504,19.6662,19.5716,19.5716,81200.0
2009-06-01 12:40:00,24.83,24.95,24.83,24.93,44000.0,19.5716,19.6662,19.5716,19.6504,44000.0
2009-06-01 12:45:00,24.94,25.0,24.9,25.0,92900.0,19.6583,19.7056,19.6267,19.7056,92900.0
2009-06-01 12:50:00,25.0,25.0,24.96,24.98,61500.0,19.7056,19.7056,19.674,19.6898,61500.0
2009-06-01 12:55:00,24.97,24.99,24.83,24.9,135200.0,19.6819,19.6977,19.5716,19.6267,135200.0
2009-06-01 13:00:00,24.9,24.98,24.88,24.9,41700.0,19.6267,19.6898,19.611,19.6267,41700.0
2009-06-01 13:05:00,24.89,24.97,24.88,24.91,44100.0,19.6189,19.6819,19.611,19.6346,44100.0
2009-06-01 13:10:00,24.91,24.93,24.83,24.93,44400.0,19.6346,19.6504,19.5716,19.6504,44400.0
2009-06-01 13:15:00,24.93,24.95,24.86,24.88,56600.0,19.6504,19.6662,19.5952,19.611,56600.0
2009-06-01 13:20:00,24.88,24.95,24.87,24.88,64800.0,19.611,19.6662,19.6031,19.611,64800.0
2009-06-01 13:25:00,24.87,24.93,24.87,24.91,29000.0,19.6031,19.6504,19.6031,19.6346,29000.0
2009-06-01 13:30:00,24.91,24.97,24.88,24.92,74700.0,19.6346,19.6819,19.611,19.6425,74700.0
2009-06-01 13:35:00,24.92,24.97,24.88,24.94,90800.0,19.6425,19.6819,19.611,19.6583,90800.0
2009-06-01 13:40:00,24.94,25.0,24.91,24.99,104200.0,19.6583,19.7056,19.6346,19.6977,104200.0
2009-06-01 13:45:00,24.99,25.13,24.95,25.1,194100.0,19.6977,19.808,19.6662,19.7844,194100.0
2009-06-01 13:50:00,25.11,25.12,25.01,25.03,60600.0,19.7923,19.8002,19.7134,19.7292,60600.0
2009-06-01 13:55:00,25.03,25.2,25.03,25.07,107500.0,19.7292,19.8632,19.7292,19.7607,107500.0
2009-06-01 14:00:00,25.08,25.15,25.04,25.08,135100.0,19.7686,19.8238,19.7371,19.7686,135100.0
2009-06-01 14:05:00,25.09,25.16,25.09,25.12,113200.0,19.7765,19.8317,19.7765,19.8002,113200.0
2009-06-01 14:10:00,25.12,25.14,24.99,24.99,114300.0,19.8002,19.8159,19.6977,19.6977,114300.0
2009-06-01 14:15:00,24.99,25.04,24.94,24.98,130100.0,19.6977,19.7371,19.6583,19.6898,130100.0
2009-06-01 14:20:00,24.98,24.98,24.83,24.89,96300.0,19.6898,19.6898,19.5716,19.6189,96300.0
2009-06-01 14:25:00,24.89,24.99,24.82,24.83,101800.0,19.6189,19.6977,19.5637,19.5716,101800.0
2009-06-01 14:30:00,24.82,24.84,24.65,24.73,209900.0,19.5637,19.5795,19.4297,19.4927,209900.0
2009-06-01 14:35:00,24.74,24.81,24.68,24.77,128800.0,19.5006,19.5558,19.4533,19.5243,128800.0
2009-06-01 14:40:00,24.77,24.77,24.45,24.49,333900.0,19.5243,19.5243,19.272,19.3036,333900.0
2009-06-01 14:45:00,24.49,24.64,24.28,24.31,272500.0,19.3036,19.4218,19.138,19.1617,272500.0
2009-06-01 14:50:00,24.31,24.33,24.11,24.21,283500.0,19.1617,19.1775,19.004,19.0829,283500.0
2009-06-01 14:55:00,24.23,24.31,24.12,24.22,215300.0,19.0986,19.1617,19.0119,19.0908,215300.0
2009-06-01 15:00:00,24.22,24.39,24.21,24.3,156100.0,19.0908,19.2248,19.0829,19.1538,156100.0
2009-06-01 15:05:00,24.31,24.31,24.15,24.28,198000.0,19.1617,19.1617,19.0356,19.138,198000.0
2009-06-01 15:10:00,24.28,24.33,24.15,24.17,214300.0,19.138,19.1775,19.0356,19.0513,214300.0
2009-06-01 15:15:00,24.16,24.34,24.11,24.26,134300.0,19.0435,19.1853,19.004,19.1223,134300.0
2009-06-01 15:20:00,24.26,24.43,24.26,24.42,182300.0,19.1223,19.2563,19.1223,19.2484,182300.0
2009-06-01 15:25:00,24.43,24.74,24.42,24.7,297700.0,19.2563,19.5006,19.2484,19.4691,297700.0
2009-06-01 15:30:00,24.71,24.96,24.61,24.8,345100.0,19.477,19.674,19.3982,19.5479,345100.0
2009-06-01 15:35:00,24.8,25.01,24.78,24.91,225600.0,19.5479,19.7134,19.5322,19.6346,225600.0
2009-06-01 15:40:00,24.9,25.04,24.86,24.99,337300.0,19.6267,19.7371,19.5952,19.6977,337300.0
2009-06-01 15:45:00,24.99,25.03,24.89,24.96,294100.0,19.6977,19.7292,19.6189,19.674,294100.0
2009-06-01 15:50:00,24.96,25.2,24.96,25.13,383900.0,19.674,19.8632,19.674,19.808,383900.0
2009-06-01 15:55:00,25.12,25.14,24.8,24.91,700200.0,19.8002,19.8159,19.5479,19.6346,700200.0
2009-06-02 09:30:00,24.64,24.94,23.97,24.12,414200.0,19.4218,19.6583,18.8937,19.0119,414200.0
2009-06-02 09:35:00,24.15,24.41,24.11,24.37,282500.0,19.0356,19.2405,19.004,19.209,282500.0
2009-06-02 09:40:00,24.38,24.38,24.15,24.15,204800.0,19.2169,19.2169,19.0356,19.0356,204800.0
2009-06-02 09:45:00,24.15,24.19,23.94,24.11,256300.0,19.0356,19.0671,18.8701,19.004,256300.0
2009-06-02 09:50:00,24.14,24.15,23.99,24.05,120300.0,19.0277,19.0356,18.9095,18.9568,120300.0
2009-06-02 09:55:00,24.06,24.24,24.02,24.14,174500.0,18.9646,19.1065,18.9331,19.0277,174500.0
2009-06-02 10:00:00,24.14,24.32,24.07,24.1,294900.0,19.0277,19.1696,18.9725,18.9962,294900.0
2009-06-02 10:05:00,24.09,24.34,24.05,24.34,174500.0,18.9883,19.1853,18.9568,19.1853,174500.0
2009-06-02 10:10:00,24.34,24.36,24.05,24.09,212800.0,19.1853,19.2011,18.9568,18.9883,212800.0
2009-06-02 10:15:00,24.07,24.15,23.96,24.03,171100.0,18.9725,19.0356,18.8858,18.941,171100.0
2009-06-02 10:20:00,24.04,24.15,23.92,23.93,158400.0,18.9489,19.0356,18.8543,18.8622,158400.0
2009-06-02 10:25:00,23.92,24.1,23.9,23.98,147000.0,18.8543,18.9962,18.8385,18.9016,147000.0
2009-06-02 10:30:00,23.98,24.05,23.86,23.92,179700.0,18.9016,18.9568,18.807,18.8543,179700.0
2009-06-02 10:35:00,23.9,23.95,23.82,23.9,199700.0,18.8385,18.8779,18.7755,18.8385,199700.0
2009-06-02 10:40:00,23.9,23.95,23.83,23.87,114400.0,18.8385,18.8779,18.7833,18.8149,114400.0
2009-06-02 10:45:00,23.86,23.91,23.83,23.85,128800.0,18.807,18.8464,18.7833,18.7991,128800.0
2009-06-02 10:50:00,23.85,23.9,23.82,23.85,210000.0,18.7991,18.8385,18.7755,18.7991,210000.0
2009-06-02 10:55:00,23.85,23.96,23.83,23.87,120600.0,18.7991,18.8858,18.7833,18.8149,120600.0
2009-06-02 11:00:00,23.87,23.9,23.84,23.87,118100.0,18.8149,18.8385,18.7912,18.8149,118100.0
2009-06-02 11:05:00,23.87,23.87,23.75,23.75,200100.0,18.8149,18.8149,18.7203,18.7203,200100.0
2009-06-02 11:10:00,23.75,23.82,23.71,23.73,157500.0,18.7203,18.7755,18.6888,18.7045,157500.0
2009-06-02 11:15:00,23.74,23.84,23.72,23.82,80100.0,18.7124,18.7912,18.6966,18.7755,80100.0
2009-06-02 11:20:00,23.82,23.82,23.72,23.78,100200.0,18.7755,18.7755,18.6966,18.7439,100200.0
2009-06-02 11:25:00,23.78,23.93,23.77,23.85,110100.0,18.7439,18.8622,18.7361,18.7991,110100.0
2009-06-02 11:30:00,23.85,23.88,23.67,23.72,107200.0,18.7991,18.8228,18.6572,18.6966,107200.0
2009-06-02 11:35:00,23.7,23.73,23.62,23.63,63800.0,18.6809,18.7045,18.6178,18.6257,63800.0
2009-06-02 11:40:00,23.63,23.64,23.54,23.63,152300.0,18.6257,18.6336,18.5548,18.6257,152300.0
2009-06-02 11:45:00,23.63,23.67,23.62,23.62,65300.0,18.6257,18.6572,18.6178,18.6178,65300.0
2009-06-02 11:50:00,23.63,23.77,23.62,23.68,97500.0,18.6257,18.7361,18.6178,18.6651,97500.0
2009-06-02 11:55:00,23.68,23.71,23.6,23.66,114100.0,18.6651,18.6888,18.6021,18.6493,114100.0
2009-06-02 12:00:00,23.66,23.66,23.57,23.58,134400.0,18.6493,18.6493,18.5784,18.5863,134400.0
2009-06-02 12:05:00,23.58,23.61,23.53,23.55,94400.0,18.5863,18.6099,18.5469,18.5626,94400.0
2009-06-02 12:10:00,23.55,23.63,23.52,23.6,82500.0,18.5626,18.6257,18.539,18.6021,82500.0
2009-06-02 12:15:00,23.6,23.75,23.55,23.72,151800.0,18.6021,18.7203,18.5626,18.6966,151800.0
2009-06-02 12:20:00,23.72,23.75,23.63,23.68,103000.0,18.6966,18.7203,18.6257,18.6651,103000.0
2009-06-02 12:25:00,23.69,23.69,23.5,23.55,131400.0,18.673,18.673,18.5232,18.5626,131400.0
2009-06-02 12:30:00,23.56,23.56,23.48,23.52,150300.0,18.5705,18.5705,18.5075,18.539,150300.0
2009-06-02 12:35:00,23.52,23.77,23.52,23.74,115300.0,18.539,18.7361,18.539,18.7124,115300.0
2009-06-02 12:40:00,23.73,23.8,23.69,23.76,113900.0,18.7045,18.7597,18.673,18.7282,113900.0
2009-06-02 12:45:00,23.76,23.79,23.75,23.77,69800.0,18.7282,18.7518,18.7203,18.7361,69800.0
2009-06-02 12:50:00,23.77,23.85,23.75,23.83,201700.0,18.7361,18.7991,18.7203,18.7833,201700.0
2009-06-02 12:55:00,23.82,23.88,23.79,23.8,136300.0,18.7755,18.8228,18.7518,18.7597,136300.0
2009-06-02 13:00:00,23.81,23.89,23.73,23.83,153000.0,18.7676,18.8306,18.7045,18.7833,153000.0
2009-06-02 13:05:00,23.85,23.95,23.81,23.94,89500.0,18.7991,18.8779,18.7676,18.8701,89500.0
2009-06-02 13:10:00,23.94,24.03,23.92,23.98,130000.0,18.8701,18.941,18.8543,18.9016,130000.0
2009-06-02 13:15:00,23.98,24.03,23.92,24.0,118700.0,18.9016,18.941,18.8543,18.9173,118700.0
2009-06-02 13:20:00,24.0,24.15,23.97,24.11,154000.0,18.9173,19.0356,18.8937,19.004,154000.0
2009-06-02 13:25:00,24.12,24.18,24.07,24.12,89800.0,19.0119,19.0592,18.9725,19.0119,89800.0
2009-06-02 13:30:00,24.13,24.18,24.06,24.07,117700.0,19.0198,19.0592,18.9646,18.9725,117700.0
2009-06-02 13:35:00,24.07,24.15,24.07,24.09,97500.0,18.9725,19.0356,18.9725,18.9883,97500.0
2009-06-02 13:40:00,24.09,24.13,24.09,24.13,82000.0,18.9883,19.0198,18.9883,19.0198,82000.0
2009-06-02 13:45:00,24.13,24.28,24.13,24.19,136200.0,19.0198,19.138,19.0198,19.0671,136200.0
2009-06-02 13:50:00,24.18,24.21,24.15,24.18,88600.0,19.0592,19.0829,19.0356,19.0592,88600.0
2009-06-02 13:55:00,24.17,24.25,24.17,24.24,78700.0,19.0513,19.1144,19.0513,19.1065,78700.0
2009-06-02 14:00:00,24.25,24.28,24.14,24.14,145400.0,19.1144,19.138,19.0277,19.0277,145400.0
2009-06-02 14:05:00,24.15,24.25,24.14,24.23,120100.0,19.0356,19.1144,19.0277,19.0986,120100.0
2009-06-02 14:10:00,24.23,24.33,24.17,24.32,80800.0,19.0986,19.1775,19.0513,19.1696,80800.0
2009-06-02 14:15:00,24.31,24.46,24.31,24.38,165300.0,19.1617,19.2799,19.1617,19.2169,165300.0
2009-06-02 14:20:00,24.39,24.5,24.36,24.48,156400.0,19.2248,19.3115,19.2011,19.2957,156400.0
2009-06-02 14:25:00,24.49,24.5,24.41,24.41,120600.0,19.3036,19.3115,19.2405,19.2405,120600.0
2009-06-02 14:30:00,24.42,24.45,24.33,24.36,114400.0,19.2484,19.272,19.1775,19.2011,114400.0
2009-06-02 14:35:00,24.36,24.42,24.35,24.41,64400.0,19.2011,19.2484,19.1932,19.2405,64400.0
2009-06-02 14:40:00,24.41,24.5,24.35,24.41,113500.0,19.2405,19.3115,19.1932,19.2405,113500.0
2009-06-02 14:45:00,24.4,24.45,24.38,24.4,73000.0,19.2326,19.272,19.2169,19.2326,73000.0
2009-06-02 14:50:00,24.39,24.5,24.39,24.47,435500.0,19.2248,19.3115,19.2248,19.2878,435500.0
2009-06-02 14:55:00,24.46,24.47,24.42,24.43,87300.0,19.2799,19.2878,19.2484,19.2563,87300.0
2009-06-02 15:00:00,24.43,24.5,24.43,24.46,126000.0,19.2563,19.3115,19.2563,19.2799,126000.0
2009-06-02 15:05:00,24.46,24.51,24.46,24.48,151800.0,19.2799,19.3193,19.2799,19.2957,151800.0
2009-06-02 15:10:00,24.48,24.48,24.39,24.42,109800.0,19.2957,19.2957,19.2248,19.2484,109800.0
2009-06-02 15:15:00,24.42,24.51,24.42,24.5,223100.0,19.2484,19.3193,19.2484,19.3115,223100.0
2009-06-02 15:20:00,24.49,24.5,24.42,24.48,195900.0,19.3036,19.3115,19.2484,19.2957,195900.0
2009-06-02 15:25:00,24.49,24.51,24.42,24.45,214300.0,19.3036,19.3193,19.2484,19.272,214300.0
2009-06-02 15:30:00,24.44,24.49,24.43,24.48,131900.0,19.2642,19.3036,19.2563,19.2957,131900.0
2009-06-02 15:35:00,24.48,24.6,24.48,24.51,328200.0,19.2957,19.3903,19.2957,19.3193,328200.0
2009-06-02 15:40:00,24.5,24.58,24.48,24.51,257600.0,19.3115,19.3745,19.2957,19.3193,257600.0
2009-06-02 15:45:00,24.51,24.52,24.45,24.49,196500.0,19.3193,19.3272,19.272,19.3036,196500.0
2009-06-02 15:50:00,24.49,24.51,24.43,24.46,329700.0,19.3036,19.3193,19.2563,19.2799,329700.0
2009-06-02 15:55:00,24.46,24.5,24.35,24.44,546000.0,19.2799,19.3115,19.1932,19.2642,546000.0
2009-06-03 09:30:00,24.05,24.43,23.99,24.24,190400.0,18.9568,19.2563,18.9095,19.1065,190400.0
2009-06-03 09:35:00,24.21,24.74,24.16,24.57,218900.0,19.0829,19.5006,19.0435,19.3666,218900.0
2009-06-03 09:40:00,24.58,24.6,24.31,24.35,143800.0,19.3745,19.3903,19.1617,19.1932,143800.0
2009-06-03 09:45:00,24.35,24.53,24.34,24.44,146400.0,19.1932,19.3351,19.1853,19.2642,146400.0
2009-06-03 09:50:00,24.43,24.54,24.38,24.5,301400.0,19.2563,19.343,19.2169,19.3115,301400.0
2009-06-03 09:55:00,24.5,24.56,24.48,24.51,105200.0,19.3115,19.3587,19.2957,19.3193,105200.0
2009-06-03 10:00:00,24.5,24.58,24.45,24.56,240700.0,19.3115,19.3745,19.272,19.3587,240700.0
2009-06-03 10:05:00,24.56,24.8,24.55,24.79,242600.0,19.3587,19.5479,19.3509,19.54,242600.0
2009-06-03 10:10:00,24.78,24.83,24.61,24.66,167700.0,19.5322,19.5716,19.3982,19.4376,167700.0
2009-06-03 10:15:00,24.65,24.66,24.38,24.38,104500.0,19.4297,19.4376,19.2169,19.2169,104500.0
2009-06-03 10:20:00,24.36,24.42,24.24,24.37,141900.0,19.2011,19.2484,19.1065,19.209,141900.0
2009-06-03 10:25:00,24.36,24.52,24.32,24.5,126100.0,19.2011,19.3272,19.1696,19.3115,126100.0
2009-06-03 10:30:00,24.49,24.51,24.29,24.34,112500.0,19.3036,19.3193,19.1459,19.1853,112500.0
2009-06-03 10:35:00,24.33,24.4,24.31,24.36,75000.0,19.1775,19.2326,19.1617,19.2011,75000.0
2009-06-03 10:40:00,24.37,24.46,24.3,24.44,93400.0,19.209,19.2799,19.1538,19.2642,93400.0
2009-06-03 10:45:00,24.43,24.48,24.42,24.45,48900.0,19.2563,19.2957,19.2484,19.272,48900.0
2009-06-03 10:50:00,24.46,24.59,24.45,24.47,146600.0,19.2799,19.3824,19.272,19.2878,146600.0
2009-06-03 10:55:00,24.46,24.5,24.42,24.49,37700.0,19.2799,19.3115,19.2484,19.3036,37700.0
2009-06-03 11:00:00,24.47,24.5,24.41,24.47,63800.0,19.2878,19.3115,19.2405,19.2878,63800.0
2009-06-03 11:05:00,24.46,24.53,24.43,24.45,47400.0,19.2799,19.3351,19.2563,19.272,47400.0
2009-06-03 11:10:00,24.43,24.44,24.25,24.27,95100.0,19.2563,19.2642,19.1144,19.1302,95100.0
2009-06-03 11:15:00,24.26,24.47,24.25,24.46,102100.0,19.1223,19.2878,19.1144,19.2799,102100.0
2009-06-03 11:20:00,24.46,24.5,24.4,24.47,136600.0,19.2799,19.3115,19.2326,19.2878,136600.0
2009-06-03 11:25:00,24.47,24.52,24.4,24.4,93300.0,19.2878,19.3272,19.2326,19.2326,93300.0
2009-06-03 11:30:00,24.4,24.64,24.39,24.64,103300.0,19.2326,19.4218,19.2248,19.4218,103300.0
2009-06-03 11:35:00,24.64,24.64,24.49,24.58,156400.0,19.4218,19.4218,19.3036,19.3745,156400.0
2009-06-03 11:40:00,24.58,24.68,24.57,24.67,116100.0,19.3745,19.4533,19.3666,19.4455,116100.0
2009-06-03 11:45:00,24.66,24.74,24.63,24.69,68800.0,19.4376,19.5006,19.4139,19.4612,68800.0
2009-06-03 11:50:00,24.68,24.69,24.58,24.64,43600.0,19.4533,19.4612,19.3745,19.4218,43600.0
2009-06-03 11:55:00,24.63,24.71,24.54,24.54,112600.0,19.4139,19.477,19.343,19.343,112600.0
2009-06-03 12:00:00,24.53,24.53,24.42,24.45,63300.0,19.3351,19.3351,19.2484,19.272,63300.0
2009-06-03 12:05:00,24.45,24.46,24.39,24.44,139100.0,19.272,19.2799,19.2248,19.2642,139100.0
2009-06-03 12:10:00,24.44,24.44,24.24,24.25,99400.0,19.2642,19.2642,19.1065,19.1144,99400.0
2009-06-03 12:15:00,24.25,24.32,24.24,24.26,123200.0,19.1144,19.1696,19.1065,19.1223,123200.0
2009-06-03 12:20:00,24.26,24.32,24.18,24.2,154400.0,19.1223,19.1696,19.0592,19.075,154400.0
2009-06-03 12:25:00,24.2,24.2,24.0,24.08,287500.0,19.075,19.075,18.9173,18.9804,287500.0
2009-06-03 12:30:00,24.07,24.14,24.05,24.11,86000.0,18.9725,19.0277,18.9568,19.004,86000.0
2009-06-03 12:35:00,24.11,24.19,24.06,24.17,97900.0,19.004,19.0671,18.9646,19.0513,97900.0
2009-06-03 12:40:00,24.18,24.18,24.1,24.11,57000.0,19.0592,19.0592,18.9962,19.004,57000.0
2009-06-03 12:45:00,24.1,24.11,24.08,24.08,53100.0,18.9962,19.004,18.9804,18.9804,53100.0
2009-06-03 12:50:00,24.09,24.1,24.05,24.06,59600.0,18.9883,18.9962,18.9568,18.9646,59600.0
2009-06-03 12:55:00,24.08,24.08,23.93,23.93,147200.0,18.9804,18.9804,18.8622,18.8622,147200.0
2009-06-03 13:00:00,23.93,24.0,23.89,24.0,96800.0,18.8622,18.9173,18.8306,18.9173,96800.0
2009-06-03 13:05:00,24.0,24.03,23.96,23.97,47200.0,18.9173,18.941,18.8858,18.8937,47200.0
2009-06-03 13:10:00,23.97,24.09,23.96,24.09,60300.0,18.8937,18.9883,18.8858,18.9883,60300.0
2009-06-03 13:15:00,24.08,24.1,24.03,24.1,43400.0,18.9804,18.9962,18.941,18.9962,43400.0
2009-06-03 13:20:00,24.08,24.09,23.94,23.94,55000.0,18.9804,18.9883,18.8701,18.8701,55000.0
2009-06-03 13:25:00,23.95,24.0,23.93,24.0,127300.0,18.8779,18.9173,18.8622,18.9173,127300.0
2009-06-03 13:30:00,24.01,24.07,24.0,24.06,44400.0,18.9252,18.9725,18.9173,18.9646,44400.0
2009-06-03 13:35:00,24.05,24.05,23.95,23.96,76300.0,18.9568,18.9568,18.8779,18.8858,76300.0
2009-06-03 13:40:00,23.96,24.02,23.94,23.98,111200.0,18.8858,18.9331,18.8701,18.9016,111200.0
2009-06-03 13:45:00,23.98,24.0,23.93,23.98,70200.0,18.9016,18.9173,18.8622,18.9016,70200.0
2009-06-03 13:50:00,23.98,24.0,23.95,24.0,41200.0,18.9016,18.9173,18.8779,18.9173,41200.0
2009-06-03 13:55:00,24.0,24.03,23.96,23.98,53600.0,18.9173,18.941,18.8858,18.9016,53600.0
2009-06-03 14:00:00,23.99,24.03,23.97,24.03,55000.0,18.9095,18.941,18.8937,18.941,55000.0
2009-06-03 14:05:00,24.03,24.08,23.97,23.97,113000.0,18.941,18.9804,18.8937,18.8937,113000.0
2009-06-03 14:10:00,23.98,23.99,23.91,23.94,97600.0,18.9016,18.9095,18.8464,18.8701,97600.0
2009-06-03 14:15:00,23.94,23.96,23.89,23.89,76100.0,18.8701,18.8858,18.8306,18.8306,76100.0
2009-06-03 14:20:00,23.89,23.9,23.82,23.84,92600.0,18.8306,18.8385,18.7755,18.7912,92600.0
2009-06-03 14:25:00,23.84,23.91,23.8,23.86,63400.0,18.7912,18.8464,18.7597,18.807,63400.0
2009-06-03 14:30:00,23.84,23.86,23.78,23.81,68500.0,18.7912,18.807,18.7439,18.7676,68500.0
2009-06-03 14:35:00,23.81,23.84,23.79,23.82,61300.0,18.7676,18.7912,18.7518,18.7755,61300.0
2009-06-03 14:40:00,23.82,23.87,23.8,23.84,57900.0,18.7755,18.8149,18.7597,18.7912,57900.0
2009-06-03 14:45:00,23.83,23.87,23.82,23.86,44400.0,18.7833,18.8149,18.7755,18.807,44400.0
2009-06-03 14:50:00,23.86,23.89,23.84,23.87,36800.0,18.807,18.8306,18.7912,18.8149,36800.0
2009-06-03 14:55:00,23.87,24.01,23.87,23.92,96500.0,18.8149,18.9252,18.8149,18.8543,96500.0
2009-06-03 15:00:00,23.93,24.02,23.91,23.95,91700.0,18.8622,18.9331,18.8464,18.8779,91700.0
2009-06-03 15:05:00,23.94,24.05,23.94,24.04,60200.0,18.8701,18.9568,18.8701,18.9489,60200.0
2009-06-03 15:10:00,24.03,24.03,23.9,23.92,81700.0,18.941,18.941,18.8385,18.8543,81700.0
2009-06-03 15:15:00,23.92,23.97,23.9,23.91,69400.0,18.8543,18.8937,18.8385,18.8464,69400.0
2009-06-03 15:20:00,23.91,23.95,23.9,23.93,81100.0,18.8464,18.8779,18.8385,18.8622,81100.0
2009-06-03 15:25:00,23.92,23.93,23.76,23.76,95200.0,18.8543,18.8622,18.7282,18.7282,95200.0
2009-06-03 15:30:00,23.76,23.8,23.68,23.68,179300.0,18.7282,18.7597,18.6651,18.6651,179300.0
2009-06-03 15:35:00,23.68,23.7,23.62,23.68,159000.0,18.6651,18.6809,18.6178,18.6651,159000.0
2009-06-03 15:40:00,23.68,23.83,23.65,23.74,176400.0,18.6651,18.7833,18.6415,18.7124,176400.0
2009-06-03 15:45:00,23.73,23.81,23.69,23.81,232800.0,18.7045,18.7676,18.673,18.7676,232800.0
2009-06-03 15:50:00,23.81,23.92,23.78,23.78,220800.0,18.7676,18.8543,18.7439,18.7439,220800.0
2009-06-03 15:55:00,23.78,23.93,23.77,23.93,324500.0,18.7439,18.8622,18.7361,18.8622,324500.0
2009-06-04 09:30:00,24.16,24.5,23.55,23.97,269700.0,19.0435,19.3115,18.5626,18.8937,269700.0
2009-06-04 09:35:00,23.98,24.16,23.96,24.06,160500.0,18.9016,19.0435,18.8858,18.9646,160500.0
2009-06-04 09:40:00,24.07,24.12,23.97,24.02,156800.0,18.9725,19.0119,18.8937,18.9331,156800.0
2009-06-04 09:45:00,24.03,24.08,23.89,23.95,96400.0,18.941,18.9804,18.8306,18.8779,96400.0
2009-06-04 09:50:00,23.95,24.1,23.9,23.99,131100.0,18.8779,18.9962,18.8385,18.9095,131100.0
2009-06-04 09:55:00,23.98,23.98,23.86,23.96,98500.0,18.9016,18.9016,18.807,18.8858,98500.0
2009-06-04 10:00:00,23.95,23.97,23.8,23.95,111200.0,18.8779,18.8937,18.7597,18.8779,111200.0
2009-06-04 10:05:00,23.95,23.95,23.78,23.87,163000.0,18.8779,18.8779,18.7439,18.8149,163000.0
2009-06-04 10:10:00,23.89,23.91,23.69,23.84,141600.0,18.8306,18.8464,18.673,18.7912,141600.0
2009-06-04 10:15:00,23.84,23.87,23.78,23.86,77400.0,18.7912,18.8149,18.7439,18.807,77400.0
2009-06-04 10:20:00,23.88,24.03,23.81,24.03,109900.0,18.8228,18.941,18.7676,18.941,109900.0
2009-06-04 10:25:00,24.03,24.05,23.91,23.96,147500.0,18.941,18.9568,18.8464,18.8858,147500.0
2009-06-04 10:30:00,23.96,24.04,23.94,24.03,159700.0,18.8858,18.9489,18.8701,18.941,159700.0
2009-06-04 10:35:00,24.04,24.25,24.03,24.25,134700.0,18.9489,19.1144,18.941,19.1144,134700.0
2009-06-04 10:40:00,24.24,24.39,24.23,24.35,136800.0,19.1065,19.2248,19.0986,19.1932,136800.0
2009-06-04 10:45:00,24.37,24.41,24.33,24.37,91300.0,19.209,19.2405,19.1775,19.209,91300.0
2009-06-04 10:50:00,24.38,24.59,24.37,24.52,121900.0,19.2169,19.3824,19.209,19.3272,121900.0
2009-06-04 10:55:00,24.51,24.63,24.48,24.49,124400.0,19.3193,19.4139,19.2957,19.3036,124400.0
2009-06-04 11:00:00,24.49,24.5,24.43,24.45,94700.0,19.3036,19.3115,19.2563,19.272,94700.0
2009-06-04 11:05:00,24.45,24.56,24.45,24.5,71100.0,19.272,19.3587,19.272,19.3115,71100.0
2009-06-04 11:10:00,24.5,24.5,24.34,24.37,63100.0,19.3115,19.3115,19.1853,19.209,63100.0
2009-06-04 11:15:00,24.38,24.5,24.37,24.45,65500.0,19.2169,19.3115,19.209,19.272,65500.0
2009-06-04 11:20:00,24.45,24.46,24.4,24.41,61800.0,19.272,19.2799,19.2326,19.2405,61800.0
2009-06-04 11:25:00,24.4,24.42,24.3,24.38,78100.0,19.2326,19.2484,19.1538,19.2169,78100.0
2009-06-04 11:30:00,24.38,24.41,24.33,24.4,53900.0,19.2169,19.2405,19.1775,19.2326,53900.0
2009-06-04 11:35:00,24.4,24.41,24.37,24.39,41300.0,19.2326,19.2405,19.209,19.2248,41300.0
2009-06-04 11:40:00,24.38,24.39,24.33,24.35,61100.0,19.2169,19.2248,19.1775,19.1932,61100.0
2009-06-04 11:45:00,24.34,24.42,24.33,24.41,57800.0,19.1853,19.2484,19.1775,19.2405,57800.0
2009-06-04 11:50:00,24.42,24.45,24.4,24.4,62900.0,19.2484,19.272,19.2326,19.2326,62900.0
2009-06-04 11:55:00,24.41,24.41,24.33,24.34,79100.0,19.2405,19.2405,19.1775,19.1853,79100.0
2009-06-04 12:00:00,24.34,24.36,24.3,24.3,74500.0,19.1853,19.2011,19.1538,19.1538,74500.0
2009-06-04 12:05:00,24.3,24.36,24.28,24.33,51300.0,19.1538,19.2011,19.138,19.1775,51300.0
2009-06-04 12:10:00,24.33,24.37,24.29,24.3,48100.0,19.1775,19.209,19.1459,19.1538,48100.0
2009-06-04 12:15:00,24.3,24.37,24.29,24.33,55000.0,19.1538,19.209,19.1459,19.1775,55000.0
2009-06-04 12:20:00,24.32,24.37,24.32,24.36,54000.0,19.1696,19.209,19.1696,19.2011,54000.0
2009-06-04 12:25:00,24.36,24.43,24.35,24.43,42400.0,19.2011,19.2563,19.1932,19.2563,42400.0
2009-06-04 12:30:00,24.43,24.45,24.37,24.4,30800.0,19.2563,19.272,19.209,19.2326,30800.0
2009-06-04 12:35:00,24.39,24.43,24.39,24.41,17200.0,19.2248,19.2563,19.2248,19.2405,17200.0
2009-06-04 12:40:00,24.41,24.53,24.41,24.53,99200.0,19.2405,19.3351,19.2405,19.3351,99200.0
2009-06-04 12:45:00,24.53,24.54,24.45,24.45,110800.0,19.3351,19.343,19.272,19.272,110800.0
2009-06-04 12:50:00,24.46,24.47,24.44,24.46,68700.0,19.2799,19.2878,19.2642,19.2799,68700.0
2009-06-04 12:55:00,24.45,24.51,24.43,24.5,99700.0,19.272,19.3193,19.2563,19.3115,99700.0
2009-06-04 13:00:00,24.51,24.65,24.5,24.64,86500.0,19.3193,19.4297,19.3115,19.4218,86500.0
2009-06-04 13:05:00,24.64,24.7,24.62,24.69,173600.0,19.4218,19.4691,19.406,19.4612,173600.0
2009-06-04 13:10:00,24.69,24.8,24.69,24.78,120400.0,19.4612,19.5479,19.4612,19.5322,120400.0
2009-06-04 13:15:00,24.8,25.1,24.8,25.09,250300.0,19.5479,19.7844,19.5479,19.7765,250300.0
2009-06-04 13:20:00,25.09,25.23,25.03,25.04,219500.0,19.7765,19.8869,19.7292,19.7371,219500.0
2009-06-04 13:25:00,25.04,25.05,24.92,24.92,89100.0,19.7371,19.745,19.6425,19.6425,89100.0
2009-06-04 13:30:00,24.92,25.05,24.91,25.05,63500.0,19.6425,19.745,19.6346,19.745,63500.0
2009-06-04 13:35:00,25.03,25.1,25.0,25.1,61500.0,19.7292,19.7844,19.7056,19.7844,61500.0
2009-06-04 13:40:00,25.09,25.13,24.94,24.94,92900.0,19.7765,19.808,19.6583,19.6583,92900.0
2009-06-04 13:45:00,24.93,25.1,24.93,25.05,76800.0,19.6504,19.7844,19.6504,19.745,76800.0
2009-06-04 13:50:00,25.04,25.08,24.94,24.95,78400.0,19.7371,19.7686,19.6583,19.6662,78400.0
2009-06-04 13:55:00,24.96,24.99,24.94,24.98,37800.0,19.674,19.6977,19.6583,19.6898,37800.0
2009-06-04 14:00:00,24.99,25.03,24.94,24.96,65200.0,19.6977,19.7292,19.6583,19.674,65200.0
2009-06-04 14:05:00,24.97,25.07,24.96,25.02,69500.0,19.6819,19.7607,19.674,19.7213,69500.0
2009-06-04 14:10:00,25.03,25.07,24.96,25.0,71200.0,19.7292,19.7607,19.674,19.7056,71200.0
2009-06-04 14:15:00,24.99,25.06,24.99,25.02,68900.0,19.6977,19.7529,19.6977,19.7213,68900.0
2009-06-04 14:20:00,25.04,25.09,25.02,25.08,62200.0,19.7371,19.7765,19.7213,19.7686,62200.0
2009-06-04 14:25:00,25.08,25.16,25.06,25.08,102100.0,19.7686,19.8317,19.7529,19.7686,102100.0
2009-06-04 14:30:00,25.08,25.14,25.03,25.03,81800.0,19.7686,19.8159,19.7292,19.7292,81800.0
2009-06-04 14:35:00,25.02,25.04,24.9,24.95,123300.0,19.7213,19.7371,19.6267,19.6662,123300.0
2009-06-04 14:40:00,24.95,25.07,24.94,24.99,97400.0,19.6662,19.7607,19.6583,19.6977,97400.0
2009-06-04 14:45:00,25.0,25.1,24.99,25.01,88200.0,19.7056,19.7844,19.6977,19.7134,88200.0
2009-06-04 14:50:00,25.01,25.05,24.94,24.95,96300.0,19.7134,19.745,19.6583,19.6662,96300.0
2009-06-04 14:55:00,24.95,25.04,24.95,25.0,71000.0,19.6662,19.7371,19.6662,19.7056,71000.0
2009-06-04 15:00:00,25.02,25.02,24.81,24.81,156800.0,19.7213,19.7213,19.5558,19.5558,156800.0
2009-06-04 15:05:00,24.82,24.86,24.7,24.82,222200.0,19.5637,19.5952,19.4691,19.5637,222200.0
2009-06-04 15:10:00,24.8,24.88,24.77,24.8,145700.0,19.5479,19.611,19.5243,19.5479,145700.0
2009-06-04 15:15:00,24.79,24.81,24.71,24.76,194300.0,19.54,19.5558,19.477,19.5164,194300.0
2009-06-04 15:20:00,24.75,24.83,24.73,24.83,188600.0,19.5085,19.5716,19.4927,19.5716,188600.0
2009-06-04 15:25:00,24.83,24.91,24.79,24.87,183900.0,19.5716,19.6346,19.54,19.6031,183900.0
2009-06-04 15:30:00,24.86,24.86,24.77,24.82,167600.0,19.5952,19.5952,19.5243,19.5637,167600.0
2009-06-04 15:35:00,24.82,24.88,24.79,24.82,208600.0,19.5637,19.611,19.54,19.5637,208600.0
2009-06-04 15:40:00,24.83,24.83,24.67,24.74,134100.0,19.5716,19.5716,19.4455,19.5006,134100.0
2009-06-04 15:45:00,24.74,24.89,24.72,24.78,248000.0,19.5006,19.6189,19.4849,19.5322,248000.0
2009-06-04 15:50:00,24.77,24.96,24.77,24.84,320800.0,19.5243,19.674,19.5243,19.5795,320800.0
2009-06-04 15:55:00,24.83,25.07,24.83,24.94,742700.0,19.5716,19.7607,19.5716,19.6583,742700.0
2009-06-05 09:30:00,25.54,25.8,25.35,25.45,261400.0,20.1312,20.3361,19.9814,20.0603,261400.0
2009-06-05 09:35:00,25.45,25.48,25.11,25.4,317400.0,20.0603,20.0839,19.7923,20.0209,317400.0
2009-06-05 09:40:00,25.38,25.41,25.24,25.32,136500.0,20.0051,20.0287,19.8947,19.9578,136500.0
2009-06-05 09:45:00,25.32,25.33,24.75,24.78,219200.0,19.9578,19.9657,19.5085,19.5322,219200.0
2009-06-05 09:50:00,24.8,25.04,24.71,24.94,190700.0,19.5479,19.7371,19.477,19.6583,190700.0
2009-06-05 09:55:00,24.91,24.99,24.76,24.81,187000.0,19.6346,19.6977,19.5164,19.5558,187000.0
2009-06-05 10:00:00,24.86,25.03,24.8,25.02,129800.0,19.5952,19.7292,19.5479,19.7213,129800.0
2009-06-05 10:05:00,25.02,25.02,24.57,24.61,260800.0,19.7213,19.7213,19.3666,19.3982,260800.0
2009-06-05 10:10:00,24.61,24.63,24.37,24.58,189500.0,19.3982,19.4139,19.209,19.3745,189500.0
2009-06-05 10:15:00,24.56,24.74,24.56,24.73,102300.0,19.3587,19.5006,19.3587,19.4927,102300.0
2009-06-05 10:20:00,24.74,24.89,24.72,24.78,147800.0,19.5006,19.6189,19.4849,19.5322,147800.0
2009-06-05 10:25:00,24.78,24.84,24.69,24.76,84900.0,19.5322,19.5795,19.4612,19.5164,84900.0
2009-06-05 10:30:00,24.76,24.84,24.59,24.76,156400.0,19.5164,19.5795,19.3824,19.5164,156400.0
2009-06-05 10:35:00,24.75,24.89,24.7,24.84,124900.0,19.5085,19.6189,19.4691,19.5795,124900.0
2009-06-05 10:40:00,24.84,25.04,24.82,25.03,121900.0,19.5795,19.7371,19.5637,19.7292,121900.0
2009-06-05 10:45:00,25.02,25.06,24.93,25.01,152700.0,19.7213,19.7529,19.6504,19.7134,152700.0
2009-06-05 10:50:00,25.03,25.05,24.92,25.02,64700.0,19.7292,19.745,19.6425,19.7213,64700.0
2009-06-05 10:55:00,25.0,25.21,24.98,25.2,104000.0,19.7056,19.8711,19.6898,19.8632,104000.0
2009-06-05 11:00:00,25.2,25.25,25.12,25.21,73500.0,19.8632,19.9026,19.8002,19.8711,73500.0
2009-06-05 11:05:00,25.22,25.22,25.01,25.03,76900.0,19.879,19.879,19.7134,19.7292,76900.0
2009-06-05 11:10:00,25.03,25.03,24.86,24.86,88500.0,19.7292,19.7292,19.5952,19.5952,88500.0
2009-06-05 11:15:00,24.87,24.97,24.86,24.87,43200.0,19.6031,19.6819,19.5952,19.6031,43200.0
2009-06-05 11:20:00,24.89,24.99,24.85,24.87,60900.0,19.6189,19.6977,19.5873,19.6031,60900.0
2009-06-05 11:25:00,24.88,24.9,24.82,24.85,61900.0,19.611,19.6267,19.5637,19.5873,61900.0
2009-06-05 11:30:00,24.83,24.85,24.69,24.7,62000.0,19.5716,19.5873,19.4612,19.4691,62000.0
2009-06-05 11:35:00,24.68,24.73,24.6,24.68,48500.0,19.4533,19.4927,19.3903,19.4533,48500.0
2009-06-05 11:40:00,24.68,24.81,24.62,24.75,121600.0,19.4533,19.5558,19.406,19.5085,121600.0
2009-06-05 11:45:00,24.75,24.77,24.68,24.7,59800.0,19.5085,19.5243,19.4533,19.4691,59800.0
2009-06-05 11:50:00,24.7,24.71,24.56,24.68,97300.0,19.4691,19.477,19.3587,19.4533,97300.0
2009-06-05 11:55:00,24.68,24.73,24.66,24.69,46600.0,19.4533,19.4927,19.4376,19.4612,46600.0
2009-06-05 12:00:00,24.69,24.72,24.66,24.7,54300.0,19.4612,19.4849,19.4376,19.4691,54300.0
2009-06-05 12:05:00,24.69,24.76,24.61,24.62,94900.0,19.4612,19.5164,19.3982,19.406,94900.0
2009-06-05 12:10:00,24.62,24.67,24.59,24.61,92300.0,19.406,19.4455,19.3824,19.3982,92300.0
2009-06-05 12:15:00,24.61,24.71,24.61,24.64,56900.0,19.3982,19.477,19.3982,19.4218,56900.0
2009-06-05 12:20:00,24.65,24.68,24.58,24.67,71400.0,19.4297,19.4533,19.3745,19.4455,71400.0
2009-06-05 12:25:00,24.68,24.71,24.63,24.63,71700.0,19.4533,19.477,19.4139,19.4139,71700.0
2009-06-05 12:30:00,24.63,24.65,24.58,24.58,63500.0,19.4139,19.4297,19.3745,19.3745,63500.0
2009-06-05 12:35:00,24.58,24.65,24.58,24.61,38300.0,19.3745,19.4297,19.3745,19.3982,38300.0
2009-06-05 12:40:00,24.61,24.61,24.51,24.57,95800.0,19.3982,19.3982,19.3193,19.3666,95800.0
2009-06-05 12:45:00,24.57,24.58,24.5,24.56,50100.0,19.3666,19.3745,19.3115,19.3587,50100.0
2009-06-05 12:50:00,24.56,24.58,24.5,24.52,74600.0,19.3587,19.3745,19.3115,19.3272,74600.0
2009-06-05 12:55:00,24.51,24.63,24.51,24.62,102500.0,19.3193,19.4139,19.3193,19.406,102500.0
2009-06-05 13:00:00,24.61,24.62,24.53,24.58,42400.0,19.3982,19.406,19.3351,19.3745,42400.0
2009-06-05 13:05:00,24.59,24.59,24.5,24.5,39400.0,19.3824,19.3824,19.3115,19.3115,39400.0
2009-06-05 13:10:00,24.5,24.52,24.4,24.47,126000.0,19.3115,19.3272,19.2326,19.2878,126000.0
2009-06-05 13:15:00,24.47,24.48,24.38,24.45,48200.0,19.2878,19.2957,19.2169,19.272,48200.0
2009-06-05 13:20:00,24.44,24.44,24.3,24.37,92500.0,19.2642,19.2642,19.1538,19.209,92500.0
2009-06-05 13:25:00,24.36,24.39,24.34,24.39,41600.0,19.2011,19.2248,19.1853,19.2248,41600.0
2009-06-05 13:30:00,24.38,24.44,24.37,24.43,28900.0,19.2169,19.2642,19.209,19.2563,28900.0
2009-06-05 13:35:00,24.43,24.43,24.33,24.34,48500.0,19.2563,19.2563,19.1775,19.1853,48500.0
2009-06-05 13:40:00,24.34,24.44,24.34,24.39,80600.0,19.1853,19.2642,19.1853,19.2248,80600.0
2009-06-05 13:45:00,24.39,24.41,24.38,24.38,39700.0,19.2248,19.2405,19.2169,19.2169,39700.0
2009-06-05 13:50:00,24.38,24.38,24.32,24.33,59700.0,19.2169,19.2169,19.1696,19.1775,59700.0
2009-06-05 13:55:00,24.33,24.36,24.19,24.32,118600.0,19.1775,19.2011,19.0671,19.1696,118600.0
2009-06-05 14:00:00,24.32,24.33,24.21,24.22,64200.0,19.1696,19.1775,19.0829,19.0908,64200.0
2009-06-05 14:05:00,24.22,24.25,24.11,24.13,120400.0,19.0908,19.1144,19.004,19.0198,120400.0
2009-06-05 14:10:00,24.12,24.19,24.12,24.16,65100.0,19.0119,19.0671,19.0119,19.0435,65100.0
2009-06-05 14:15:00,24.16,24.29,24.14,24.15,191400.0,19.0435,19.1459,19.0277,19.0356,191400.0
2009-06-05 14:20:00,24.15,24.3,24.1,24.27,111200.0,19.0356,19.1538,18.9962,19.1302,111200.0
2009-06-05 14:25:00,24.26,24.28,24.2,24.24,55800.0,19.1223,19.138,19.075,19.1065,55800.0
2009-06-05 14:30:00,24.24,24.25,24.13,24.17,172000.0,19.1065,19.1144,19.0198,19.0513,172000.0
2009-06-05 14:35:00,24.17,24.25,24.13,24.24,119900.0,19.0513,19.1144,19.0198,19.1065,119900.0
2009-06-05 14:40:00,24.23,24.26,24.21,24.25,141800.0,19.0986,19.1223,19.0829,19.1144,141800.0
2009-06-05 14:45:00,24.24,24.25,24.18,24.22,59100.0,19.1065,19.1144,19.0592,19.0908,59100.0
2009-06-05 14:50:00,24.22,24.24,24.19,24.2,75800.0,19.0908,19.1065,19.0671,19.075,75800.0
2009-06-05 14:55:00,24.2,24.29,24.19,24.24,73200.0,19.075,19.1459,19.0671,19.1065,73200.0
2009-06-05 15:00:00,24.25,24.25,24.12,24.17,98700.0,19.1144,19.1144,19.0119,19.0513,98700.0
2009-06-05 15:05:00,24.16,24.26,24.15,24.16,157500.0,19.0435,19.1223,19.0356,19.0435,157500.0
2009-06-05 15:10:00,24.15,24.2,24.13,24.14,135800.0,19.0356,19.075,19.0198,19.0277,135800.0
2009-06-05 15:15:00,24.14,24.15,24.03,24.13,141800.0,19.0277,19.0356,18.941,19.0198,141800.0
2009-06-05 15:20:00,24.13,24.23,24.11,24.15,117600.0,19.0198,19.0986,19.004,19.0356,117600.0
2009-06-05 15:25:00,24.15,24.17,24.06,24.06,90300.0,19.0356,19.0513,18.9646,18.9646,90300.0
2009-06-05 15:30:00,24.06,24.15,24.05,24.12,138100.0,18.9646,19.0356,18.9568,19.0119,138100.0
2009-06-05 15:35:00,24.12,24.25,24.12,24.24,134900.0,19.0119,19.1144,19.0119,19.1065,134900.0
2009-06-05 15:40:00,24.24,24.35,24.2,24.23,151800.0,19.1065,19.1932,19.075,19.0986,151800.0
2009-06-05 15:45:00,24.24,24.31,24.07,24.14,211000.0,19.1065,19.1617,18.9725,19.0277,211000.0
2009-06-05 15:50:00,24.14,24.24,24.13,24.2,146500.0,19.0277,19.1065,19.0198,19.075,146500.0
2009-06-05 15:55:00,24.2,24.23,24.1,24.15,337700.0,19.075,19.0986,18.9962,19.0356,337700.0
2009-06-08 09:30:00,23.93,24.08,23.86,23.96,195400.0,18.8622,18.9804,18.807,18.8858,195400.0
2009-06-08 09:35:00,23.96,23.99,23.81,23.91,184000.0,18.8858,18.9095,18.7676,18.8464,184000.0
2009-06-08 09:40:00,23.91,23.92,23.44,23.47,225600.0,18.8464,18.8543,18.4759,18.4996,225600.0
2009-06-08 09:45:00,23.46,23.61,23.44,23.44,230800.0,18.4917,18.6099,18.4759,18.4759,230800.0
2009-06-08 09:50:00,23.46,23.53,23.29,23.33,263500.0,18.4917,18.5469,18.3577,18.3892,263500.0
2009-06-08 09:55:00,23.33,23.49,23.29,23.45,230500.0,18.3892,18.5154,18.3577,18.4838,230500.0
2009-06-08 10:00:00,23.46,23.53,23.32,23.45,182400.0,18.4917,18.5469,18.3814,18.4838,182400.0
2009-06-08 10:05:00,23.45,23.51,23.41,23.44,326900.0,18.4838,18.5311,18.4523,18.4759,326900.0
2009-06-08 10:10:00,23.42,23.57,23.41,23.42,163400.0,18.4602,18.5784,18.4523,18.4602,163400.0
2009-06-08 10:15:00,23.42,23.45,23.32,23.34,104900.0,18.4602,18.4838,18.3814,18.3971,104900.0
2009-06-08 10:20:00,23.34,23.4,23.23,23.26,207700.0,18.3971,18.4444,18.3104,18.3341,207700.0
2009-06-08 10:25:00,23.26,23.27,23.17,23.26,365100.0,18.3341,18.3419,18.2631,18.3341,365100.0
2009-06-08 10:30:00,23.26,23.38,23.23,23.24,237300.0,18.3341,18.4286,18.3104,18.3183,237300.0
2009-06-08 10:35:00,23.23,23.33,23.22,23.3,168100.0,18.3104,18.3892,18.3025,18.3656,168100.0
2009-06-08 10:40:00,23.31,23.32,23.19,23.2,343300.0,18.3735,18.3814,18.2789,18.2868,343300.0
2009-06-08 10:45:00,23.19,23.35,23.19,23.26,335500.0,18.2789,18.405,18.2789,18.3341,335500.0
2009-06-08 10:50:00,23.26,23.6,23.26,23.53,252500.0,18.3341,18.6021,18.3341,18.5469,252500.0
2009-06-08 10:55:00,23.53,23.54,23.4,23.42,107400.0,18.5469,18.5548,18.4444,18.4602,107400.0
2009-06-08 11:00:00,23.41,23.51,23.35,23.44,110800.0,18.4523,18.5311,18.405,18.4759,110800.0
2009-06-08 11:05:00,23.44,23.55,23.43,23.51,66800.0,18.4759,18.5626,18.4681,18.5311,66800.0
2009-06-08 11:10:00,23.51,23.6,23.48,23.58,90600.0,18.5311,18.6021,18.5075,18.5863,90600.0
2009-06-08 11:15:00,23.58,23.68,23.5,23.6,82600.0,18.5863,18.6651,18.5232,18.6021,82600.0
2009-06-08 11:20:00,23.6,23.66,23.59,23.6,126600.0,18.6021,18.6493,18.5942,18.6021,126600.0
2009-06-08 11:25:00,23.61,23.7,23.61,23.69,93800.0,18.6099,18.6809,18.6099,18.673,93800.0
2009-06-08 11:30:00,23.68,23.68,23.64,23.65,64500.0,18.6651,18.6651,18.6336,18.6415,64500.0
2009-06-08 11:35:00,23.65,23.7,23.58,23.7,57600.0,18.6415,18.6809,18.5863,18.6809,57600.0
2009-06-08 11:40:00,23.71,23.77,23.65,23.65,73000.0,18.6888,18.7361,18.6415,18.6415,73000.0
2009-06-08 11:45:00,23.65,23.66,23.5,23.53,63800.0,18.6415,18.6493,18.5232,18.5469,63800.0
2009-06-08 11:50:00,23.53,23.63,23.52,23.6,61100.0,18.5469,18.6257,18.539,18.6021,61100.0
2009-06-08 11:55:00,23.6,23.7,23.58,23.7,48400.0,18.6021,18.6809,18.5863,18.6809,48400.0
2009-06-08 12:00:00,23.7,23.73,23.56,23.58,50000.0,18.6809,18.7045,18.5705,18.5863,50000.0
2009-06-08 12:05:00,23.57,23.57,23.5,23.53,45300.0,18.5784,18.5784,18.5232,18.5469,45300.0
2009-06-08 12:10:00,23.53,23.53,23.36,23.38,69100.0,18.5469,18.5469,18.4129,18.4286,69100.0
2009-06-08 12:15:00,23.38,23.41,23.34,23.4,119200.0,18.4286,18.4523,18.3971,18.4444,119200.0
2009-06-08 12:20:00,23.39,23.4,23.36,23.36,121400.0,18.4365,18.4444,18.4129,18.4129,121400.0
2009-06-08 12:25:00,23.36,23.37,23.19,23.19,220400.0,18.4129,18.4208,18.2789,18.2789,220400.0
2009-06-08 12:30:00,23.19,23.21,23.09,23.1,237700.0,18.2789,18.2946,18.2001,18.2079,237700.0
2009-06-08 12:35:00,23.1,23.19,23.1,23.15,225300.0,18.2079,18.2789,18.2079,18.2474,225300.0
2009-06-08 12:40:00,23.15,23.17,23.07,23.07,163800.0,18.2474,18.2631,18.1843,18.1843,163800.0
2009-06-08 12:45:00,23.07,23.09,23.0,23.07,170900.0,18.1843,18.2001,18.1291,18.1843,170900.0
2009-06-08 12:50:00,23.07,23.16,23.06,23.14,82000.0,18.1843,18.2552,18.1764,18.2395,82000.0
2009-06-08 12:55:00,23.14,23.32,23.09,23.3,203400.0,18.2395,18.3814,18.2001,18.3656,203400.0
2009-06-08 13:00:00,23.3,23.35,23.28,23.32,187200.0,18.3656,18.405,18.3498,18.3814,187200.0
2009-06-08 13:05:00,23.33,23.35,23.3,23.33,86500.0,18.3892,18.405,18.3656,18.3892,86500.0
2009-06-08 13:10:00,23.33,23.35,23.25,23.31,106300.0,18.3892,18.405,18.3262,18.3735,106300.0
2009-06-08 13:15:00,23.3,23.35,23.29,23.34,48400.0,18.3656,18.405,18.3577,18.3971,48400.0
2009-06-08 13:20:00,23.34,23.34,23.26,23.27,70200.0,18.3971,18.3971,18.3341,18.3419,70200.0
2009-06-08 13:25:00,23.27,23.29,23.2,23.25,88900.0,18.3419,18.3577,18.2868,18.3262,88900.0
2009-06-08 13:30:00,23.26,23.29,23.25,23.26,39500.0,18.3341,18.3577,18.3262,18.3341,39500.0
2009-06-08 13:35:00,23.27,23.33,23.26,23.32,47200.0,18.3419,18.3892,18.3341,18.3814,47200.0
2009-06-08 13:40:00,23.3,23.33,23.27,23.33,76600.0,18.3656,18.3892,18.3419,18.3892,76600.0
2009-06-08 13:45:00,23.32,23.36,23.29,23.34,124600.0,18.3814,18.4129,18.3577,18.3971,124600.0
2009-06-08 13:50:00,23.33,23.34,23.3,23.32,81000.0,18.3892,18.3971,18.3656,18.3814,81000.0
2009-06-08 13:55:00,23.33,23.35,23.31,23.35,75200.0,18.3892,18.405,18.3735,18.405,75200.0
2009-06-08 14:00:00,23.35,23.35,23.32,23.33,101200.0,18.405,18.405,18.3814,18.3892,101200.0
2009-06-08 14:05:00,23.33,23.35,23.3,23.31,66600.0,18.3892,18.405,18.3656,18.3735,66600.0
2009-06-08 14:10:00,23.32,23.35,23.32,23.32,51200.0,18.3814,18.405,18.3814,18.3814,51200.0
2009-06-08 14:15:00,23.33,23.34,23.3,23.33,66600.0,18.3892,18.3971,18.3656,18.3892,66600.0
2009-06-08 14:20:00,23.32,23.33,23.26,23.29,74600.0,18.3814,18.3892,18.3341,18.3577,74600.0
2009-06-08 14:25:00,23.3,23.33,23.17,23.2,138400.0,18.3656,18.3892,18.2631,18.2868,138400.0
2009-06-08 14:30:00,23.2,23.24,23.1,23.1,403500.0,18.2868,18.3183,18.2079,18.2079,403500.0
2009-06-08 14:35:00,23.1,23.27,23.1,23.16,131900.0,18.2079,18.3419,18.2079,18.2552,131900.0
2009-06-08 14:40:00,23.16,23.22,23.14,23.18,154200.0,18.2552,18.3025,18.2395,18.271,154200.0
2009-06-08 14:45:00,23.18,23.23,23.13,23.18,105800.0,18.271,18.3104,18.2316,18.271,105800.0
2009-06-08 14:50:00,23.18,23.18,23.08,23.08,104700.0,18.271,18.271,18.1922,18.1922,104700.0
2009-06-08 14:55:00,23.09,23.21,23.08,23.2,116400.0,18.2001,18.2946,18.1922,18.2868,116400.0
2009-06-08 15:00:00,23.21,23.21,23.11,23.11,173000.0,18.2946,18.2946,18.2158,18.2158,173000.0
2009-06-08 15:05:00,23.11,23.2,23.11,23.19,99800.0,18.2158,18.2868,18.2158,18.2789,99800.0
2009-06-08 15:10:00,23.19,23.2,23.13,23.14,120400.0,18.2789,18.2868,18.2316,18.2395,120400.0
2009-06-08 15:15:00,23.14,23.34,23.11,23.31,264200.0,18.2395,18.3971,18.2158,18.3735,264200.0
2009-06-08 15:20:00,23.32,23.57,23.3,23.48,385800.0,18.3814,18.5784,18.3656,18.5075,385800.0
2009-06-08 15:25:00,23.48,23.5,23.37,23.39,197800.0,18.5075,18.5232,18.4208,18.4365,197800.0
2009-06-08 15:30:00,23.4,23.65,23.4,23.61,401500.0,18.4444,18.6415,18.4444,18.6099,401500.0
2009-06-08 15:35:00,23.61,23.65,23.57,23.62,306200.0,18.6099,18.6415,18.5784,18.6178,306200.0
2009-06-08 15:40:00,23.62,23.74,23.57,23.57,318800.0,18.6178,18.7124,18.5784,18.5784,318800.0
2009-06-08 15:45:00,23.57,23.67,23.55,23.57,213400.0,18.5784,18.6572,18.5626,18.5784,213400.0
2009-06-08 15:50:00,23.57,23.61,23.44,23.46,288800.0,18.5784,18.6099,18.4759,18.4917,288800.0
2009-06-08 15:55:00,23.46,23.48,23.34,23.4,653600.0,18.4917,18.5075,18.3971,18.4444,653600.0
2009-06-09 09:30:00,23.91,24.19,23.9,24.05,313400.0,18.8464,19.0671,18.8385,18.9568,313400.0
2009-06-09 09:35:00,24.05,24.06,23.89,24.02,259900.0,18.9568,18.9646,18.8306,18.9331,259900.0
2009-06-09 09:40:00,24.02,24.25,23.95,24.17,195100.0,18.9331,19.1144,18.8779,19.0513,195100.0
2009-06-09 09:45:00,24.17,24.46,24.16,24.45,369300.0,19.0513,19.2799,19.0435,19.272,369300.0
2009-06-09 09:50:00,24.44,24.45,24.07,24.27,364200.0,19.2642,19.272,18.9725,19.1302,364200.0
2009-06-09 09:55:00,24.26,24.27,23.99,24.13,245700.0,19.1223,19.1302,18.9095,19.0198,245700.0
2009-06-09 10:00:00,24.12,24.23,24.05,24.21,175200.0,19.0119,19.0986,18.9568,19.0829,175200.0
2009-06-09 10:05:00,24.2,24.43,24.19,24.42,348400.0,19.075,19.2563,19.0671,19.2484,348400.0
2009-06-09 10:10:00,24.42,24.61,24.32,24.48,406400.0,19.2484,19.3982,19.1696,19.2957,406400.0
2009-06-09 10:15:00,24.48,24.57,24.39,24.48,233900.0,19.2957,19.3666,19.2248,19.2957,233900.0
2009-06-09 10:20:00,24.48,24.49,24.35,24.41,146300.0,19.2957,19.3036,19.1932,19.2405,146300.0
2009-06-09 10:25:00,24.41,24.43,24.2,24.31,201600.0,19.2405,19.2563,19.075,19.1617,201600.0
2009-06-09 10:30:00,24.31,24.5,24.29,24.5,108900.0,19.1617,19.3115,19.1459,19.3115,108900.0
2009-06-09 10:35:00,24.5,24.51,24.37,24.43,100500.0,19.3115,19.3193,19.209,19.2563,100500.0
2009-06-09 10:40:00,24.43,24.55,24.4,24.42,97100.0,19.2563,19.3509,19.2326,19.2484,97100.0
2009-06-09 10:45:00,24.42,24.46,24.25,24.28,87200.0,19.2484,19.2799,19.1144,19.138,87200.0
2009-06-09 10:50:00,24.29,24.3,24.18,24.2,126400.0,19.1459,19.1538,19.0592,19.075,126400.0
2009-06-09 10:55:00,24.2,24.3,24.19,24.27,64800.0,19.075,19.1538,19.0671,19.1302,64800.0
2009-06-09 11:00:00,24.26,24.26,24.2,24.23,52700.0,19.1223,19.1223,19.075,19.0986,52700.0
2009-06-09 11:05:00,24.23,24.36,24.2,24.34,92800.0,19.0986,19.2011,19.075,19.1853,92800.0
2009-06-09 11:10:00,24.35,24.43,24.34,24.35,70600.0,19.1932,19.2563,19.1853,19.1932,70600.0
2009-06-09 11:15:00,24.35,24.41,24.33,24.39,61900.0,19.1932,19.2405,19.1775,19.2248,61900.0
2009-06-09 11:20:00,24.39,24.45,24.35,24.45,68100.0,19.2248,19.272,19.1932,19.272,68100.0
2009-06-09 11:25:00,24.45,24.52,24.43,24.43,74600.0,19.272,19.3272,19.2563,19.2563,74600.0
2009-06-09 11:30:00,24.42,24.51,24.41,24.5,45000.0,19.2484,19.3193,19.2405,19.3115,45000.0
2009-06-09 11:35:00,24.5,24.55,24.46,24.46,68200.0,19.3115,19.3509,19.2799,19.2799,68200.0
2009-06-09 11:40:00,24.47,24.53,24.44,24.52,87300.0,19.2878,19.3351,19.2642,19.3272,87300.0
2009-06-09 11:45:00,24.52,24.52,24.34,24.36,90400.0,19.3272,19.3272,19.1853,19.2011,90400.0
2009-06-09 11:50:00,24.36,24.38,24.31,24.32,47900.0,19.2011,19.2169,19.1617,19.1696,47900.0
2009-06-09 11:55:00,24.32,24.34,24.28,24.33,87500.0,19.1696,19.1853,19.138,19.1775,87500.0
2009-06-09 12:00:00,24.31,24.32,24.26,24.27,54800.0,19.1617,19.1696,19.1223,19.1302,54800.0
2009-06-09 12:05:00,24.26,24.33,24.21,24.31,95800.0,19.1223,19.1775,19.0829,19.1617,95800.0
2009-06-09 12:10:00,24.31,24.31,24.21,24.23,74900.0,19.1617,19.1617,19.0829,19.0986,74900.0
2009-06-09 12:15:00,24.21,24.29,24.21,24.28,81100.0,19.0829,19.1459,19.0829,19.138,81100.0
2009-06-09 12:20:00,24.28,24.32,24.24,24.24,62600.0,19.138,19.1696,19.1065,19.1065,62600.0
2009-06-09 12:25:00,24.25,24.28,24.2,24.24,130900.0,19.1144,19.138,19.075,19.1065,130900.0
2009-06-09 12:30:00,24.25,24.28,24.24,24.26,41500.0,19.1144,19.138,19.1065,19.1223,41500.0
2009-06-09 12:35:00,24.26,24.27,24.22,24.24,21000.0,19.1223,19.1302,19.0908,19.1065,21000.0
2009-06-09 12:40:00,24.25,24.25,24.1,24.19,59200.0,19.1144,19.1144,18.9962,19.0671,59200.0
2009-06-09 12:45:00,24.19,24.21,24.15,24.21,43900.0,19.0671,19.0829,19.0356,19.0829,43900.0
2009-06-09 12:50:00,24.21,24.22,24.13,24.18,42500.0,19.0829,19.0908,19.0198,19.0592,42500.0
2009-06-09 12:55:00,24.18,24.2,24.16,24.2,24500.0,19.0592,19.075,19.0435,19.075,24500.0
2009-06-09 13:00:00,24.2,24.27,24.19,24.24,54000.0,19.075,19.1302,19.0671,19.1065,54000.0
2009-06-09 13:05:00,24.24,24.24,24.15,24.16,48900.0,19.1065,19.1065,19.0356,19.0435,48900.0
2009-06-09 13:10:00,24.16,24.17,24.05,24.1,82100.0,19.0435,19.0513,18.9568,18.9962,82100.0
2009-06-09 13:15:00,24.1,24.12,24.09,24.11,33300.0,18.9962,19.0119,18.9883,19.004,33300.0
2009-06-09 13:20:00,24.11,24.12,24.07,24.11,39800.0,19.004,19.0119,18.9725,19.004,39800.0
2009-06-09 13:25:00,24.12,24.23,24.12,24.21,103300.0,19.0119,19.0986,19.0119,19.0829,103300.0
2009-06-09 13:30:00,24.21,24.21,24.13,24.16,62900.0,19.0829,19.0829,19.0198,19.0435,62900.0
2009-06-09 13:35:00,24.16,24.16,24.1,24.16,69500.0,19.0435,19.0435,18.9962,19.0435,69500.0
2009-06-09 13:40:00,24.15,24.16,24.11,24.13,39400.0,19.0356,19.0435,19.004,19.0198,39400.0
2009-06-09 13:45:00,24.14,24.16,24.12,24.13,23400.0,19.0277,19.0435,19.0119,19.0198,23400.0
2009-06-09 13:50:00,24.12,24.15,24.1,24.14,60300.0,19.0119,19.0356,18.9962,19.0277,60300.0
2009-06-09 13:55:00,24.14,24.25,24.13,24.2,81800.0,19.0277,19.1144,19.0198,19.075,81800.0
2009-06-09 14:00:00,24.2,24.23,24.17,24.2,83000.0,19.075,19.0986,19.0513,19.075,83000.0
2009-06-09 14:05:00,24.21,24.21,24.17,24.19,95300.0,19.0829,19.0829,19.0513,19.0671,95300.0
2009-06-09 14:10:00,24.18,24.2,24.13,24.13,69600.0,19.0592,19.075,19.0198,19.0198,69600.0
2009-06-09 14:15:00,24.13,24.19,24.11,24.19,52300.0,19.0198,19.0671,19.004,19.0671,52300.0
2009-06-09 14:20:00,24.19,24.22,24.14,24.15,74300.0,19.0671,19.0908,19.0277,19.0356,74300.0
2009-06-09 14:25:00,24.15,24.18,24.13,24.17,47500.0,19.0356,19.0592,19.0198,19.0513,47500.0
2009-06-09 14:30:00,24.17,24.22,24.17,24.19,71200.0,19.0513,19.0908,19.0513,19.0671,71200.0
2009-06-09 14:35:00,24.19,24.24,24.15,24.16,74200.0,19.0671,19.1065,19.0356,19.0435,74200.0
2009-06-09 14:40:00,24.16,24.24,24.11,24.12,381700.0,19.0435,19.1065,19.004,19.0119,381700.0
2009-06-09 14:45:00,24.12,24.12,23.92,23.93,233100.0,19.0119,19.0119,18.8543,18.8622,233100.0
2009-06-09 14:50:00,23.93,23.98,23.87,23.88,122000.0,18.8622,18.9016,18.8149,18.8228,122000.0
2009-06-09 14:55:00,23.88,24.03,23.85,24.03,172100.0,18.8228,18.941,18.7991,18.941,172100.0
2009-06-09 15:00:00,24.03,24.11,23.99,24.0,153000.0,18.941,19.004,18.9095,18.9173,153000.0
2009-06-09 15:05:00,24.0,24.07,23.98,23.99,87200.0,18.9173,18.9725,18.9016,18.9095,87200.0
2009-06-09 15:10:00,23.99,24.07,23.93,24.06,99500.0,18.9095,18.9725,18.8622,18.9646,99500.0
2009-06-09 15:15:00,24.07,24.1,23.98,24.04,88700.0,18.9725,18.9962,18.9016,18.9489,88700.0
2009-06-09 15:20:00,24.04,24.05,23.97,24.05,134100.0,18.9489,18.9568,18.8937,18.9568,134100.0
2009-06-09 15:25:00,24.05,24.06,23.99,24.04,115900.0,18.9568,18.9646,18.9095,18.9489,115900.0
2009-06-09 15:30:00,24.04,24.05,23.96,24.0,154200.0,18.9489,18.9568,18.8858,18.9173,154200.0
2009-06-09 15:35:00,24.0,24.09,23.98,24.07,166400.0,18.9173,18.9883,18.9016,18.9725,166400.0
2009-06-09 15:40:00,24.06,24.08,23.96,24.05,131900.0,18.9646,18.9804,18.8858,18.9568,131900.0
2009-06-09 15:45:00,24.04,24.05,23.95,23.98,157800.0,18.9489,18.9568,18.8779,18.9016,157800.0
2009-06-09 15:50:00,23.99,24.04,23.96,24.0,216700.0,18.9095,18.9489,18.8858,18.9173,216700.0
2009-06-09 15:55:00,24.01,24.12,23.99,24.01,406200.0,18.9252,19.0119,18.9095,18.9252,406200.0
2009-06-10 09:30:00,24.28,24.48,24.24,24.3,120100.0,19.138,19.2957,19.1065,19.1538,120100.0
2009-06-10 09:35:00,24.27,24.35,24.2,24.23,91200.0,19.1302,19.1932,19.075,19.0986,91200.0
2009-06-10 09:40:00,24.23,24.3,24.02,24.19,111800.0,19.0986,19.1538,18.9331,19.0671,111800.0
2009-06-10 09:45:00,24.18,24.23,24.04,24.23,123700.0,19.0592,19.0986,18.9489,19.0986,123700.0
2009-06-10 09:50:00,24.24,24.44,24.21,24.41,108200.0,19.1065,19.2642,19.0829,19.2405,108200.0
2009-06-10 09:55:00,24.4,24.5,24.35,24.47,189400.0,19.2326,19.3115,19.1932,19.2878,189400.0
2009-06-10 10:00:00,24.48,24.49,24.28,24.45,233300.0,19.2957,19.3036,19.138,19.272,233300.0
2009-06-10 10:05:00,24.46,24.63,24.44,24.57,201000.0,19.2799,19.4139,19.2642,19.3666,201000.0
2009-06-10 10:10:00,24.57,24.65,24.54,24.56,171600.0,19.3666,19.4297,19.343,19.3587,171600.0
2009-06-10 10:15:00,24.55,24.69,24.54,24.67,171600.0,19.3509,19.4612,19.343,19.4455,171600.0
2009-06-10 10:20:00,24.67,24.79,24.67,24.74,175700.0,19.4455,19.54,19.4455,19.5006,175700.0
2009-06-10 10:25:00,24.74,24.78,24.7,24.75,82100.0,19.5006,19.5322,19.4691,19.5085,82100.0
2009-06-10 10:30:00,24.75,24.83,24.64,24.71,119300.0,19.5085,19.5716,19.4218,19.477,119300.0
2009-06-10 10:35:00,24.7,24.83,24.7,24.74,89100.0,19.4691,19.5716,19.4691,19.5006,89100.0
2009-06-10 10:40:00,24.73,24.83,24.72,24.75,97100.0,19.4927,19.5716,19.4849,19.5085,97100.0
2009-06-10 10:45:00,24.74,24.75,24.51,24.54,123100.0,19.5006,19.5085,19.3193,19.343,123100.0
2009-06-10 10:50:00,24.53,24.68,24.51,24.64,78200.0,19.3351,19.4533,19.3193,19.4218,78200.0
2009-06-10 10:55:00,24.65,24.68,24.59,24.61,42300.0,19.4297,19.4533,19.3824,19.3982,42300.0
2009-06-10 11:00:00,24.59,24.65,24.51,24.64,60700.0,19.3824,19.4297,19.3193,19.4218,60700.0
2009-06-10 11:05:00,24.64,24.65,24.43,24.44,103700.0,19.4218,19.4297,19.2563,19.2642,103700.0
2009-06-10 11:10:00,24.43,24.48,24.41,24.44,85400.0,19.2563,19.2957,19.2405,19.2642,85400.0
2009-06-10 11:15:00,24.43,24.46,24.38,24.46,89200.0,19.2563,19.2799,19.2169,19.2799,89200.0
2009-06-10 11:20:00,24.47,24.5,24.43,24.5,59800.0,19.2878,19.3115,19.2563,19.3115,59800.0
2009-06-10 11:25:00,24.5,24.57,24.46,24.53,90500.0,19.3115,19.3666,19.2799,19.3351,90500.0
2009-06-10 11:30:00,24.53,24.61,24.53,24.59,47200.0,19.3351,19.3982,19.3351,19.3824,47200.0
2009-06-10 11:35:00,24.59,24.63,24.56,24.61,41400.0,19.3824,19.4139,19.3587,19.3982,41400.0
2009-06-10 11:40:00,24.62,24.63,24.56,24.58,46000.0,19.406,19.4139,19.3587,19.3745,46000.0
2009-06-10 11:45:00,24.58,24.62,24.54,24.6,43400.0,19.3745,19.406,19.343,19.3903,43400.0
2009-06-10 11:50:00,24.62,24.67,24.6,24.6,44000.0,19.406,19.4455,19.3903,19.3903,44000.0
2009-06-10 11:55:00,24.6,24.64,24.56,24.58,38100.0,19.3903,19.4218,19.3587,19.3745,38100.0
2009-06-10 12:00:00,24.58,24.66,24.56,24.65,55500.0,19.3745,19.4376,19.3587,19.4297,55500.0
2009-06-10 12:05:00,24.65,24.7,24.62,24.68,58200.0,19.4297,19.4691,19.406,19.4533,58200.0
2009-06-10 12:10:00,24.69,24.74,24.68,24.69,46800.0,19.4612,19.5006,19.4533,19.4612,46800.0
2009-06-10 12:15:00,24.69,24.72,24.56,24.56,78900.0,19.4612,19.4849,19.3587,19.3587,78900.0
2009-06-10 12:20:00,24.57,24.6,24.4,24.43,119400.0,19.3666,19.3903,19.2326,19.2563,119400.0
2009-06-10 12:25:00,24.43,24.51,24.4,24.43,104500.0,19.2563,19.3193,19.2326,19.2563,104500.0
2009-06-10 12:30:00,24.43,24.44,24.34,24.38,103500.0,19.2563,19.2642,19.1853,19.2169,103500.0
2009-06-10 12:35:00,24.39,24.47,24.37,24.45,53000.0,19.2248,19.2878,19.209,19.272,53000.0
2009-06-10 12:40:00,24.45,24.45,24.39,24.4,37300.0,19.272,19.272,19.2248,19.2326,37300.0
2009-06-10 12:45:00,24.4,24.41,24.34,24.36,48500.0,19.2326,19.2405,19.1853,19.2011,48500.0
2009-06-10 12:50:00,24.36,24.42,24.35,24.38,44600.0,19.2011,19.2484,19.1932,19.2169,44600.0
2009-06-10 12:55:00,24.37,24.4,24.33,24.38,37800.0,19.209,19.2326,19.1775,19.2169,37800.0
2009-06-10 13:00:00,24.38,24.41,24.22,24.22,121200.0,19.2169,19.2405,19.0908,19.0908,121200.0
2009-06-10 13:05:00,24.22,24.22,24.08,24.19,146600.0,19.0908,19.0908,18.9804,19.0671,146600.0
2009-06-10 13:10:00,24.18,24.25,24.14,24.19,68900.0,19.0592,19.1144,19.0277,19.0671,68900.0
2009-06-10 13:15:00,24.19,24.25,24.14,24.17,62000.0,19.0671,19.1144,19.0277,19.0513,62000.0
2009-06-10 13:20:00,24.17,24.17,24.01,24.09,121500.0,19.0513,19.0513,18.9252,18.9883,121500.0
2009-06-10 13:25:00,24.09,24.12,24.04,24.05,95900.0,18.9883,19.0119,18.9489,18.9568,95900.0
2009-06-10 13:30:00,24.04,24.05,23.93,23.95,163500.0,18.9489,18.9568,18.8622,18.8779,163500.0
2009-06-10 13:35:00,23.96,23.96,23.88,23.91,93300.0,18.8858,18.8858,18.8228,18.8464,93300.0
2009-06-10 13:40:00,23.9,24.03,23.88,23.94,104000.0,18.8385,18.941,18.8228,18.8701,104000.0
2009-06-10 13:45:00,23.95,24.02,23.91,23.92,66000.0,18.8779,18.9331,18.8464,18.8543,66000.0
2009-06-10 13:50:00,23.92,24.05,23.92,23.95,82800.0,18.8543,18.9568,18.8543,18.8779,82800.0
2009-06-10 13:55:00,23.95,24.11,23.93,24.09,67500.0,18.8779,19.004,18.8622,18.9883,67500.0
2009-06-10 14:00:00,24.09,24.09,23.92,24.01,101300.0,18.9883,18.9883,18.8543,18.9252,101300.0
2009-06-10 14:05:00,24.0,24.02,23.92,24.0,72700.0,18.9173,18.9331,18.8543,18.9173,72700.0
2009-06-10 14:10:00,24.0,24.13,24.0,24.09,105300.0,18.9173,19.0198,18.9173,18.9883,105300.0
2009-06-10 14:15:00,24.09,24.12,24.01,24.12,76700.0,18.9883,19.0119,18.9252,19.0119,76700.0
2009-06-10 14:20:00,24.12,24.18,24.1,24.13,125700.0,19.0119,19.0592,18.9962,19.0198,125700.0
2009-06-10 14:25:00,24.12,24.22,24.12,24.18,149500.0,19.0119,19.0908,19.0119,19.0592,149500.0
2009-06-10 14:30:00,24.17,24.21,24.1,24.18,76900.0,19.0513,19.0829,18.9962,19.0592,76900.0
2009-06-10 14:35:00,24.18,24.28,24.15,24.15,83700.0,19.0592,19.138,19.0356,19.0356,83700.0
2009-06-10 14:40:00,24.15,24.2,24.12,24.15,67600.0,19.0356,19.075,19.0119,19.0356,67600.0
2009-06-10 14:45:00,24.14,24.22,24.12,24.16,65900.0,19.0277,19.0908,19.0119,19.0435,65900.0
2009-06-10 14:50:00,24.16,24.18,24.08,24.13,160200.0,19.0435,19.0592,18.9804,19.0198,160200.0
2009-06-10 14:55:00,24.13,24.2,24.08,24.17,96000.0,19.0198,19.075,18.9804,19.0513,96000.0
2009-06-10 15:00:00,24.17,24.18,24.11,24.13,190100.0,19.0513,19.0592,19.004,19.0198,190100.0
2009-06-10 15:05:00,24.13,24.15,24.08,24.08,224200.0,19.0198,19.0356,18.9804,18.9804,224200.0
2009-06-10 15:10:00,24.08,24.1,24.05,24.08,126300.0,18.9804,18.9962,18.9568,18.9804,126300.0
2009-06-10 15:15:00,24.07,24.1,24.05,24.07,116600.0,18.9725,18.9962,18.9568,18.9725,116600.0
2009-06-10 15:20:00,24.07,24.1,24.05,24.05,106300.0,18.9725,18.9962,18.9568,18.9568,106300.0
2009-06-10 15:25:00,24.06,24.1,24.02,24.07,149400.0,18.9646,18.9962,18.9331,18.9725,149400.0
2009-06-10 15:30:00,24.07,24.14,24.06,24.1,154700.0,18.9725,19.0277,18.9646,18.9962,154700.0
2009-06-10 15:35:00,24.11,24.19,24.07,24.13,176700.0,19.004,19.0671,18.9725,19.0198,176700.0
2009-06-10 15:40:00,24.13,24.24,24.07,24.24,232200.0,19.0198,19.1065,18.9725,19.1065,232200.0
2009-06-10 15:45:00,24.23,24.29,24.11,24.19,147200.0,19.0986,19.1459,19.004,19.0671,147200.0
2009-06-10 15:50:00,24.19,24.25,24.14,24.25,181600.0,19.0671,19.1144,19.0277,19.1144,181600.0
2009-06-10 15:55:00,24.25,24.28,24.17,24.24,357700.0,19.1144,19.138,19.0513,19.1065,357700.0
2009-06-11 09:30:00,24.49,24.55,24.34,24.46,118800.0,19.3036,19.3509,19.1853,19.2799,118800.0
2009-06-11 09:35:00,24.44,24.5,24.25,24.4,103800.0,19.2642,19.3115,19.1144,19.2326,103800.0
2009-06-11 09:40:00,24.4,24.5,24.34,24.46,58300.0,19.2326,19.3115,19.1853,19.2799,58300.0
2009-06-11 09:45:00,24.48,24.75,24.48,24.73,158500.0,19.2957,19.5085,19.2957,19.4927,158500.0
2009-06-11 09:50:00,24.73,24.8,24.7,24.75,144700.0,19.4927,19.5479,19.4691,19.5085,144700.0
2009-06-11 09:55:00,24.75,24.84,24.73,24.77,130700.0,19.5085,19.5795,19.4927,19.5243,130700.0
2009-06-11 10:00:00,24.77,24.82,24.64,24.82,206400.0,19.5243,19.5637,19.4218,19.5637,206400.0
2009-06-11 10:05:00,24.81,24.95,24.75,24.88,192000.0,19.5558,19.6662,19.5085,19.611,192000.0
2009-06-11 10:10:00,24.87,24.92,24.75,24.8,127400.0,19.6031,19.6425,19.5085,19.5479,127400.0
2009-06-11 10:15:00,24.8,24.9,24.79,24.81,151700.0,19.5479,19.6267,19.54,19.5558,151700.0
2009-06-11 10:20:00,24.81,24.82,24.68,24.71,126600.0,19.5558,19.5637,19.4533,19.477,126600.0
2009-06-11 10:25:00,24.72,24.74,24.64,24.74,95400.0,19.4849,19.5006,19.4218,19.5006,95400.0
2009-06-11 10:30:00,24.74,24.75,24.68,24.7,136300.0,19.5006,19.5085,19.4533,19.4691,136300.0
2009-06-11 10:35:00,24.7,24.72,24.63,24.67,164400.0,19.4691,19.4849,19.4139,19.4455,164400.0
2009-06-11 10:40:00,24.67,24.68,24.63,24.66,142900.0,19.4455,19.4533,19.4139,19.4376,142900.0
2009-06-11 10:45:00,24.66,24.75,24.66,24.71,52800.0,19.4376,19.5085,19.4376,19.477,52800.0
2009-06-11 10:50:00,24.7,24.72,24.63,24.64,61000.0,19.4691,19.4849,19.4139,19.4218,61000.0
2009-06-11 10:55:00,24.64,24.65,24.57,24.6,188300.0,19.4218,19.4297,19.3666,19.3903,188300.0
2009-06-11 11:00:00,24.59,24.64,24.57,24.6,97200.0,19.3824,19.4218,19.3666,19.3903,97200.0
2009-06-11 11:05:00,24.6,24.69,24.59,24.66,71500.0,19.3903,19.4612,19.3824,19.4376,71500.0
2009-06-11 11:10:00,24.66,24.78,24.66,24.77,62600.0,19.4376,19.5322,19.4376,19.5243,62600.0
2009-06-11 11:15:00,24.78,24.79,24.74,24.74,83000.0,19.5322,19.54,19.5006,19.5006,83000.0
2009-06-11 11:20:00,24.74,24.75,24.65,24.68,62000.0,19.5006,19.5085,19.4297,19.4533,62000.0
2009-06-11 11:25:00,24.67,24.67,24.61,24.63,64800.0,19.4455,19.4455,19.3982,19.4139,64800.0
2009-06-11 11:30:00,24.63,24.63,24.53,24.55,94000.0,19.4139,19.4139,19.3351,19.3509,94000.0
2009-06-11 11:35:00,24.55,24.61,24.54,24.61,66400.0,19.3509,19.3982,19.343,19.3982,66400.0
2009-06-11 11:40:00,24.61,24.65,24.59,24.59,139800.0,19.3982,19.4297,19.3824,19.3824,139800.0
2009-06-11 11:45:00,24.59,24.67,24.58,24.65,84100.0,19.3824,19.4455,19.3745,19.4297,84100.0
2009-06-11 11:50:00,24.65,24.75,24.64,24.75,58600.0,19.4297,19.5085,19.4218,19.5085,58600.0
2009-06-11 11:55:00,24.74,24.79,24.7,24.71,95300.0,19.5006,19.54,19.4691,19.477,95300.0
2009-06-11 12:00:00,24.7,24.73,24.66,24.7,86300.0,19.4691,19.4927,19.4376,19.4691,86300.0
2009-06-11 12:05:00,24.7,24.73,24.64,24.66,71100.0,19.4691,19.4927,19.4218,19.4376,71100.0
2009-06-11 12:10:00,24.66,24.72,24.6,24.62,91200.0,19.4376,19.4849,19.3903,19.406,91200.0
2009-06-11 12:15:00,24.62,24.64,24.56,24.59,63500.0,19.406,19.4218,19.3587,19.3824,63500.0
2009-06-11 12:20:00,24.6,24.63,24.58,24.61,112900.0,19.3903,19.4139,19.3745,19.3982,112900.0
2009-06-11 12:25:00,24.6,24.69,24.57,24.61,98200.0,19.3903,19.4612,19.3666,19.3982,98200.0
2009-06-11 12:30:00,24.61,24.66,24.6,24.62,77100.0,19.3982,19.4376,19.3903,19.406,77100.0
2009-06-11 12:35:00,24.62,24.68,24.59,24.66,54600.0,19.406,19.4533,19.3824,19.4376,54600.0
2009-06-11 12:40:00,24.66,24.75,24.65,24.71,104000.0,19.4376,19.5085,19.4297,19.477,104000.0
2009-06-11 12:45:00,24.71,24.78,24.66,24.68,93800.0,19.477,19.5322,19.4376,19.4533,93800.0
2009-06-11 12:50:00,24.68,24.8,24.67,24.73,98900.0,19.4533,19.5479,19.4455,19.4927,98900.0
2009-06-11 12:55:00,24.74,24.77,24.66,24.7,245200.0,19.5006,19.5243,19.4376,19.4691,245200.0
2009-06-11 13:00:00,24.7,24.84,24.69,24.72,195700.0,19.4691,19.5795,19.4612,19.4849,195700.0
2009-06-11 13:05:00,24.73,24.75,24.59,24.62,287700.0,19.4927,19.5085,19.3824,19.406,287700.0
2009-06-11 13:10:00,24.61,24.63,24.56,24.62,197700.0,19.3982,19.4139,19.3587,19.406,197700.0
2009-06-11 13:15:00,24.63,24.72,24.61,24.7,136100.0,19.4139,19.4849,19.3982,19.4691,136100.0
2009-06-11 13:20:00,24.7,24.83,24.68,24.77,158400.0,19.4691,19.5716,19.4533,19.5243,158400.0
2009-06-11 13:25:00,24.77,24.81,24.72,24.77,97400.0,19.5243,19.5558,19.4849,19.5243,97400.0
2009-06-11 13:30:00,24.76,24.81,24.74,24.77,98800.0,19.5164,19.5558,19.5006,19.5243,98800.0
2009-06-11 13:35:00,24.77,24.79,24.68,24.68,123700.0,19.5243,19.54,19.4533,19.4533,123700.0
2009-06-11 13:40:00,24.68,24.76,24.64,24.73,138700.0,19.4533,19.5164,19.4218,19.4927,138700.0
2009-06-11 13:45:00,24.73,24.79,24.68,24.71,87100.0,19.4927,19.54,19.4533,19.477,87100.0
2009-06-11 13:50:00,24.7,24.73,24.66,24.68,83000.0,19.4691,19.4927,19.4376,19.4533,83000.0
2009-06-11 13:55:00,24.68,24.72,24.64,24.69,142800.0,19.4533,19.4849,19.4218,19.4612,142800.0
2009-06-11 14:00:00,24.68,24.68,24.62,24.63,110100.0,19.4533,19.4533,19.406,19.4139,110100.0
2009-06-11 14:05:00,24.64,24.69,24.63,24.65,49600.0,19.4218,19.4612,19.4139,19.4297,49600.0
2009-06-11 14:10:00,24.64,24.75,24.64,24.67,165700.0,19.4218,19.5085,19.4218,19.4455,165700.0
2009-06-11 14:15:00,24.66,24.74,24.66,24.73,166600.0,19.4376,19.5006,19.4376,19.4927,166600.0
2009-06-11 14:20:00,24.72,24.75,24.67,24.7,556200.0,19.4849,19.5085,19.4455,19.4691,556200.0
2009-06-11 14:25:00,24.71,24.83,24.7,24.82,83000.0,19.477,19.5716,19.4691,19.5637,83000.0
2009-06-11 14:30:00,24.82,24.87,24.8,24.84,94300.0,19.5637,19.6031,19.5479,19.5795,94300.0
2009-06-11 14:35:00,24.85,24.86,24.68,24.74,111600.0,19.5873,19.5952,19.4533,19.5006,111600.0
2009-06-11 14:40:00,24.74,24.78,24.71,24.78,64800.0,19.5006,19.5322,19.477,19.5322,64800.0
2009-06-11 14:45:00,24.77,24.8,24.71,24.72,73000.0,19.5243,19.5479,19.477,19.4849,73000.0
2009-06-11 14:50:00,24.72,24.8,24.71,24.8,78900.0,19.4849,19.5479,19.477,19.5479,78900.0
2009-06-11 14:55:00,24.79,24.82,24.76,24.76,124000.0,19.54,19.5637,19.5164,19.5164,124000.0
2009-06-11 15:00:00,24.76,24.79,24.7,24.77,200700.0,19.5164,19.54,19.4691,19.5243,200700.0
2009-06-11 15:05:00,24.77,24.89,24.75,24.83,108700.0,19.5243,19.6189,19.5085,19.5716,108700.0
2009-06-11 15:10:00,24.83,24.83,24.76,24.82,71400.0,19.5716,19.5716,19.5164,19.5637,71400.0
2009-06-11 15:15:00,24.81,24.84,24.76,24.77,103900.0,19.5558,19.5795,19.5164,19.5243,103900.0
2009-06-11 15:20:00,24.77,24.77,24.68,24.75,104100.0,19.5243,19.5243,19.4533,19.5085,104100.0
2009-06-11 15:25:00,24.75,24.78,24.68,24.69,79900.0,19.5085,19.5322,19.4533,19.4612,79900.0
2009-06-11 15:30:00,24.69,24.69,24.61,24.65,301900.0,19.4612,19.4612,19.3982,19.4297,301900.0
2009-06-11 15:35:00,24.65,24.76,24.63,24.69,176000.0,19.4297,19.5164,19.4139,19.4612,176000.0
2009-06-11 15:40:00,24.69,24.75,24.6,24.61,144200.0,19.4612,19.5085,19.3903,19.3982,144200.0
2009-06-11 15:45:00,24.61,24.71,24.6,24.61,204300.0,19.3982,19.477,19.3903,19.3982,204300.0
2009-06-11 15:50:00,24.61,24.64,24.57,24.63,319900.0,19.3982,19.4218,19.3666,19.4139,319900.0
2009-06-11 15:55:00,24.63,24.63,24.56,24.59,447400.0,19.4139,19.4139,19.3587,19.3824,447400.0
2009-06-12 09:30:00,24.5,24.5,24.28,24.37,147500.0,19.3115,19.3115,19.138,19.209,147500.0
2009-06-12 09:35:00,24.37,24.49,24.32,24.36,220700.0,19.209,19.3036,19.1696,19.2011,220700.0
2009-06-12 09:40:00,24.37,24.42,24.24,24.24,253900.0,19.209,19.2484,19.1065,19.1065,253900.0
2009-06-12 09:45:00,24.24,24.33,24.19,24.25,118400.0,19.1065,19.1775,19.0671,19.1144,118400.0
2009-06-12 09:50:00,24.26,24.31,24.19,24.2,151400.0,19.1223,19.1617,19.0671,19.075,151400.0
2009-06-12 09:55:00,24.2,24.28,24.2,24.2,129200.0,19.075,19.138,19.075,19.075,129200.0
2009-06-12 10:00:00,24.2,24.2,24.12,24.14,227000.0,19.075,19.075,19.0119,19.0277,227000.0
2009-06-12 10:05:00,24.14,24.21,24.11,24.21,204700.0,19.0277,19.0829,19.004,19.0829,204700.0
2009-06-12 10:10:00,24.21,24.27,24.19,24.25,71300.0,19.0829,19.1302,19.0671,19.1144,71300.0
2009-06-12 10:15:00,24.24,24.26,24.18,24.19,74400.0,19.1065,19.1223,19.0592,19.0671,74400.0
2009-06-12 10:20:00,24.18,24.2,24.1,24.1,94600.0,19.0592,19.075,18.9962,18.9962,94600.0
2009-06-12 10:25:00,24.1,24.19,24.1,24.19,59000.0,18.9962,19.0671,18.9962,19.0671,59000.0
2009-06-12 10:30:00,24.18,24.24,24.18,24.22,50100.0,19.0592,19.1065,19.0592,19.0908,50100.0
2009-06-12 10:35:00,24.22,24.28,24.2,24.2,79200.0,19.0908,19.138,19.075,19.075,79200.0
2009-06-12 10:40:00,24.21,24.25,24.19,24.23,55100.0,19.0829,19.1144,19.0671,19.0986,55100.0
2009-06-12 10:45:00,24.23,24.43,24.16,24.18,107400.0,19.0986,19.2563,19.0435,19.0592,107400.0
2009-06-12 10:50:00,24.19,24.23,24.17,24.18,78700.0,19.0671,19.0986,19.0513,19.0592,78700.0
2009-06-12 10:55:00,24.18,24.21,24.12,24.17,112800.0,19.0592,19.0829,19.0119,19.0513,112800.0
2009-06-12 11:00:00,24.17,24.18,24.14,24.14,70200.0,19.0513,19.0592,19.0277,19.0277,70200.0
2009-06-12 11:05:00,24.14,24.15,24.02,24.02,105400.0,19.0277,19.0356,18.9331,18.9331,105400.0
2009-06-12 11:10:00,24.02,24.04,24.01,24.02,88200.0,18.9331,18.9489,18.9252,18.9331,88200.0
2009-06-12 11:15:00,24.01,24.03,24.0,24.01,37700.0,18.9252,18.941,18.9173,18.9252,37700.0
2009-06-12 11:20:00,24.01,24.02,23.97,23.99,102200.0,18.9252,18.9331,18.8937,18.9095,102200.0
2009-06-12 11:25:00,23.99,24.16,23.99,24.12,168000.0,18.9095,19.0435,18.9095,19.0119,168000.0
2009-06-12 11:30:00,24.12,24.2,24.12,24.19,46800.0,19.0119,19.075,19.0119,19.0671,46800.0
2009-06-12 11:35:00,24.19,24.19,24.18,24.18,17000.0,19.0671,19.0671,19.0592,19.0592,17000.0
2009-06-12 11:40:00,24.18,24.18,24.07,24.07,31700.0,19.0592,19.0592,18.9725,18.9725,31700.0
2009-06-12 11:45:00,24.08,24.21,24.02,24.21,115300.0,18.9804,19.0829,18.9331,19.0829,115300.0
2009-06-12 11:50:00,24.2,24.21,24.12,24.12,71600.0,19.075,19.0829,19.0119,19.0119,71600.0
2009-06-12 11:55:00,24.13,24.15,24.13,24.15,21900.0,19.0198,19.0356,19.0198,19.0356,21900.0
2009-06-12 12:00:00,24.15,24.15,24.01,24.01,93300.0,19.0356,19.0356,18.9252,18.9252,93300.0
2009-06-12 12:05:00,24.01,24.04,24.0,24.03,42300.0,18.9252,18.9489,18.9173,18.941,42300.0
2009-06-12 12:10:00,24.03,24.04,24.0,24.03,53800.0,18.941,18.9489,18.9173,18.941,53800.0
2009-06-12 12:15:00,24.03,24.07,24.01,24.05,31600.0,18.941,18.9725,18.9252,18.9568,31600.0
2009-06-12 12:20:00,24.05,24.06,23.92,23.93,63600.0,18.9568,18.9646,18.8543,18.8622,63600.0
2009-06-12 12:25:00,23.93,23.98,23.93,23.94,56600.0,18.8622,18.9016,18.8622,18.8701,56600.0
2009-06-12 12:30:00,23.95,23.99,23.94,23.98,95600.0,18.8779,18.9095,18.8701,18.9016,95600.0
2009-06-12 12:35:00,23.98,24.0,23.91,23.94,58100.0,18.9016,18.9173,18.8464,18.8701,58100.0
2009-06-12 12:40:00,23.93,23.98,23.93,23.94,44300.0,18.8622,18.9016,18.8622,18.8701,44300.0
2009-06-12 12:45:00,23.95,24.0,23.95,24.0,60800.0,18.8779,18.9173,18.8779,18.9173,60800.0
2009-06-12 12:50:00,23.99,24.0,23.96,24.0,118500.0,18.9095,18.9173,18.8858,18.9173,118500.0
2009-06-12 12:55:00,24.0,24.03,23.97,24.01,67900.0,18.9173,18.941,18.8937,18.9252,67900.0
2009-06-12 13:00:00,24.0,24.01,23.96,23.98,70800.0,18.9173,18.9252,18.8858,18.9016,70800.0
2009-06-12 13:05:00,23.98,23.99,23.75,23.76,551400.0,18.9016,18.9095,18.7203,18.7282,551400.0
2009-06-12 13:10:00,23.75,23.83,23.75,23.75,167900.0,18.7203,18.7833,18.7203,18.7203,167900.0
2009-06-12 13:15:00,23.76,23.87,23.72,23.85,191700.0,18.7282,18.8149,18.6966,18.7991,191700.0
2009-06-12 13:20:00,23.85,23.88,23.83,23.88,68700.0,18.7991,18.8228,18.7833,18.8228,68700.0
2009-06-12 13:25:00,23.88,23.88,23.85,23.86,46000.0,18.8228,18.8228,18.7991,18.807,46000.0
2009-06-12 13:30:00,23.85,23.86,23.82,23.84,95400.0,18.7991,18.807,18.7755,18.7912,95400.0
2009-06-12 13:35:00,23.84,23.85,23.82,23.84,36700.0,18.7912,18.7991,18.7755,18.7912,36700.0
2009-06-12 13:40:00,23.84,23.85,23.8,23.81,38400.0,18.7912,18.7991,18.7597,18.7676,38400.0
2009-06-12 13:45:00,23.81,23.84,23.78,23.78,116400.0,18.7676,18.7912,18.7439,18.7439,116400.0
2009-06-12 13:50:00,23.79,23.83,23.78,23.83,81100.0,18.7518,18.7833,18.7439,18.7833,81100.0
2009-06-12 13:55:00,23.82,23.93,23.82,23.9,50200.0,18.7755,18.8622,18.7755,18.8385,50200.0
2009-06-12 14:00:00,23.89,23.91,23.78,23.78,51000.0,18.8306,18.8464,18.7439,18.7439,51000.0
2009-06-12 14:05:00,23.79,23.81,23.77,23.78,65100.0,18.7518,18.7676,18.7361,18.7439,65100.0
2009-06-12 14:10:00,23.78,23.8,23.77,23.79,62900.0,18.7439,18.7597,18.7361,18.7518,62900.0
2009-06-12 14:15:00,23.78,23.8,23.77,23.78,44900.0,18.7439,18.7597,18.7361,18.7439,44900.0
2009-06-12 14:20:00,23.79,23.82,23.77,23.78,68200.0,18.7518,18.7755,18.7361,18.7439,68200.0
2009-06-12 14:25:00,23.79,23.81,23.77,23.78,54700.0,18.7518,18.7676,18.7361,18.7439,54700.0
2009-06-12 14:30:00,23.78,23.89,23.78,23.85,61900.0,18.7439,18.8306,18.7439,18.7991,61900.0
2009-06-12 14:35:00,23.86,23.86,23.77,23.78,73400.0,18.807,18.807,18.7361,18.7439,73400.0
2009-06-12 14:40:00,23.78,24.0,23.77,23.97,251700.0,18.7439,18.9173,18.7361,18.8937,251700.0
2009-06-12 14:45:00,23.97,24.01,23.91,23.95,181500.0,18.8937,18.9252,18.8464,18.8779,181500.0
2009-06-12 14:50:00,23.95,23.99,23.93,23.99,58900.0,18.8779,18.9095,18.8622,18.9095,58900.0
2009-06-12 14:55:00,23.99,24.0,23.93,23.95,48100.0,18.9095,18.9173,18.8622,18.8779,48100.0
2009-06-12 15:00:00,23.95,24.02,23.94,23.98,68500.0,18.8779,18.9331,18.8701,18.9016,68500.0
2009-06-12 15:05:00,23.98,24.0,23.95,23.98,45200.0,18.9016,18.9173,18.8779,18.9016,45200.0
2009-06-12 15:10:00,23.97,24.04,23.97,24.03,92700.0,18.8937,18.9489,18.8937,18.941,92700.0
2009-06-12 15:15:00,24.02,24.04,23.99,24.02,76800.0,18.9331,18.9489,18.9095,18.9331,76800.0
2009-06-12 15:20:00,24.03,24.03,23.98,23.99,53000.0,18.941,18.941,18.9016,18.9095,53000.0
2009-06-12 15:25:00,23.99,24.01,23.94,23.99,103900.0,18.9095,18.9252,18.8701,18.9095,103900.0
2009-06-12 15:30:00,24.0,24.0,23.82,23.83,276000.0,18.9173,18.9173,18.7755,18.7833,276000.0
2009-06-12 15:35:00,23.83,23.84,23.75,23.79,118500.0,18.7833,18.7912,18.7203,18.7518,118500.0
2009-06-12 15:40:00,23.8,23.83,23.8,23.81,67100.0,18.7597,18.7833,18.7597,18.7676,67100.0
2009-06-12 15:45:00,23.81,23.82,23.76,23.79,146500.0,18.7676,18.7755,18.7282,18.7518,146500.0
2009-06-12 15:50:00,23.79,23.85,23.78,23.82,179900.0,18.7518,18.7991,18.7439,18.7755,179900.0
2009-06-12 15:55:00,23.81,23.95,23.81,23.95,355200.0,18.7676,18.8779,18.7676,18.8779,355200.0
2009-06-15 09:30:00,23.54,23.85,23.2,23.77,304700.0,18.5548,18.7991,18.2868,18.7361,304700.0
2009-06-15 09:35:00,23.77,23.8,23.59,23.72,141200.0,18.7361,18.7597,18.5942,18.6966,141200.0
2009-06-15 09:40:00,23.72,23.85,23.42,23.56,173200.0,18.6966,18.7991,18.4602,18.5705,173200.0
2009-06-15 09:45:00,23.58,23.67,23.39,23.46,158000.0,18.5863,18.6572,18.4365,18.4917,158000.0
2009-06-15 09:50:00,23.46,23.59,23.39,23.57,76300.0,18.4917,18.5942,18.4365,18.5784,76300.0
2009-06-15 09:55:00,23.57,23.65,23.48,23.56,127900.0,18.5784,18.6415,18.5075,18.5705,127900.0
2009-06-15 10:00:00,23.57,23.65,23.55,23.62,80300.0,18.5784,18.6415,18.5626,18.6178,80300.0
2009-06-15 10:05:00,23.62,23.79,23.61,23.74,145200.0,18.6178,18.7518,18.6099,18.7124,145200.0
2009-06-15 10:10:00,23.75,23.83,23.72,23.75,98200.0,18.7203,18.7833,18.6966,18.7203,98200.0
2009-06-15 10:15:00,23.75,23.79,23.69,23.77,82500.0,18.7203,18.7518,18.673,18.7361,82500.0
2009-06-15 10:20:00,23.75,23.83,23.74,23.78,107100.0,18.7203,18.7833,18.7124,18.7439,107100.0
2009-06-15 10:25:00,23.77,23.8,23.69,23.78,54900.0,18.7361,18.7597,18.673,18.7439,54900.0
2009-06-15 10:30:00,23.78,23.78,23.61,23.68,115100.0,18.7439,18.7439,18.6099,18.6651,115100.0
2009-06-15 10:35:00,23.67,23.72,23.64,23.68,152800.0,18.6572,18.6966,18.6336,18.6651,152800.0
2009-06-15 10:40:00,23.68,23.69,23.61,23.63,91800.0,18.6651,18.673,18.6099,18.6257,91800.0
2009-06-15 10:45:00,23.62,23.76,23.62,23.76,90000.0,18.6178,18.7282,18.6178,18.7282,90000.0
2009-06-15 10:50:00,23.77,23.82,23.75,23.75,163300.0,18.7361,18.7755,18.7203,18.7203,163300.0
2009-06-15 10:55:00,23.76,23.8,23.67,23.67,90000.0,18.7282,18.7597,18.6572,18.6572,90000.0
2009-06-15 11:00:00,23.66,23.7,23.63,23.7,90000.0,18.6493,18.6809,18.6257,18.6809,90000.0
2009-06-15 11:05:00,23.69,23.71,23.59,23.6,96700.0,18.673,18.6888,18.5942,18.6021,96700.0
2009-06-15 11:10:00,23.59,23.62,23.53,23.59,82700.0,18.5942,18.6178,18.5469,18.5942,82700.0
2009-06-15 11:15:00,23.59,23.69,23.58,23.63,78200.0,18.5942,18.673,18.5863,18.6257,78200.0
2009-06-15 11:20:00,23.61,23.63,23.49,23.5,122100.0,18.6099,18.6257,18.5154,18.5232,122100.0
2009-06-15 11:25:00,23.5,23.53,23.49,23.52,79300.0,18.5232,18.5469,18.5154,18.539,79300.0
2009-06-15 11:30:00,23.53,23.68,23.52,23.65,91400.0,18.5469,18.6651,18.539,18.6415,91400.0
2009-06-15 11:35:00,23.65,23.66,23.53,23.54,76900.0,18.6415,18.6493,18.5469,18.5548,76900.0
2009-06-15 11:40:00,23.54,23.63,23.53,23.6,46800.0,18.5548,18.6257,18.5469,18.6021,46800.0
2009-06-15 11:45:00,23.59,23.62,23.55,23.61,72800.0,18.5942,18.6178,18.5626,18.6099,72800.0
2009-06-15 11:50:00,23.61,23.73,23.6,23.69,100900.0,18.6099,18.7045,18.6021,18.673,100900.0
2009-06-15 11:55:00,23.7,23.7,23.61,23.64,44200.0,18.6809,18.6809,18.6099,18.6336,44200.0
2009-06-15 12:00:00,23.63,23.72,23.63,23.66,55900.0,18.6257,18.6966,18.6257,18.6493,55900.0
2009-06-15 12:05:00,23.66,23.69,23.62,23.68,63300.0,18.6493,18.673,18.6178,18.6651,63300.0
2009-06-15 12:10:00,23.67,23.67,23.6,23.63,47600.0,18.6572,18.6572,18.6021,18.6257,47600.0
2009-06-15 12:15:00,23.62,23.63,23.55,23.58,42300.0,18.6178,18.6257,18.5626,18.5863,42300.0
2009-06-15 12:20:00,23.58,23.58,23.51,23.53,66600.0,18.5863,18.5863,18.5311,18.5469,66600.0
2009-06-15 12:25:00,23.52,23.55,23.49,23.53,109500.0,18.539,18.5626,18.5154,18.5469,109500.0
2009-06-15 12:30:00,23.53,23.58,23.51,23.58,49200.0,18.5469,18.5863,18.5311,18.5863,49200.0
2009-06-15 12:35:00,23.58,23.58,23.51,23.51,43600.0,18.5863,18.5863,18.5311,18.5311,43600.0
2009-06-15 12:40:00,23.51,23.51,23.39,23.42,70300.0,18.5311,18.5311,18.4365,18.4602,70300.0
2009-06-15 12:45:00,23.42,23.45,23.41,23.45,69300.0,18.4602,18.4838,18.4523,18.4838,69300.0
2009-06-15 12:50:00,23.45,23.51,23.35,23.4,84900.0,18.4838,18.5311,18.405,18.4444,84900.0
2009-06-15 12:55:00,23.4,23.41,23.35,23.4,65000.0,18.4444,18.4523,18.405,18.4444,65000.0
2009-06-15 13:00:00,23.4,23.44,23.36,23.43,64800.0,18.4444,18.4759,18.4129,18.4681,64800.0
2009-06-15 13:05:00,23.42,23.49,23.42,23.46,36800.0,18.4602,18.5154,18.4602,18.4917,36800.0
2009-06-15 13:10:00,23.46,23.53,23.45,23.52,37700.0,18.4917,18.5469,18.4838,18.539,37700.0
2009-06-15 13:15:00,23.52,23.54,23.44,23.45,46000.0,18.539,18.5548,18.4759,18.4838,46000.0
2009-06-15 13:20:00,23.45,23.46,23.42,23.42,27800.0,18.4838,18.4917,18.4602,18.4602,27800.0
2009-06-15 13:25:00,23.43,23.43,23.4,23.41,21100.0,18.4681,18.4681,18.4444,18.4523,21100.0
2009-06-15 13:30:00,23.42,23.42,23.37,23.4,70400.0,18.4602,18.4602,18.4208,18.4444,70400.0
2009-06-15 13:35:00,23.4,23.4,23.36,23.37,34900.0,18.4444,18.4444,18.4129,18.4208,34900.0
2009-06-15 13:40:00,23.37,23.39,23.35,23.36,20500.0,18.4208,18.4365,18.405,18.4129,20500.0
2009-06-15 13:45:00,23.36,23.38,23.35,23.37,55500.0,18.4129,18.4286,18.405,18.4208,55500.0
2009-06-15 13:50:00,23.37,23.38,23.33,23.35,31100.0,18.4208,18.4286,18.3892,18.405,31100.0
2009-06-15 13:55:00,23.36,23.37,23.34,23.36,28200.0,18.4129,18.4208,18.3971,18.4129,28200.0
2009-06-15 14:00:00,23.35,23.4,23.33,23.38,29600.0,18.405,18.4444,18.3892,18.4286,29600.0
2009-06-15 14:05:00,23.38,23.39,23.38,23.39,41800.0,18.4286,18.4365,18.4286,18.4365,41800.0
2009-06-15 14:10:00,23.39,23.39,23.37,23.39,58300.0,18.4365,18.4365,18.4208,18.4365,58300.0
2009-06-15 14:15:00,23.39,23.39,23.33,23.35,98000.0,18.4365,18.4365,18.3892,18.405,98000.0
2009-06-15 14:20:00,23.35,23.35,23.32,23.33,58000.0,18.405,18.405,18.3814,18.3892,58000.0
2009-06-15 14:25:00,23.32,23.43,23.31,23.43,124400.0,18.3814,18.4681,18.3735,18.4681,124400.0
2009-06-15 14:30:00,23.43,23.5,23.43,23.49,83900.0,18.4681,18.5232,18.4681,18.5154,83900.0
2009-06-15 14:35:00,23.49,23.5,23.41,23.43,59700.0,18.5154,18.5232,18.4523,18.4681,59700.0
2009-06-15 14:40:00,23.43,23.45,23.39,23.39,102900.0,18.4681,18.4838,18.4365,18.4365,102900.0
2009-06-15 14:45:00,23.4,23.42,23.35,23.36,121900.0,18.4444,18.4602,18.405,18.4129,121900.0
2009-06-15 14:50:00,23.35,23.36,23.31,23.33,129300.0,18.405,18.4129,18.3735,18.3892,129300.0
2009-06-15 14:55:00,23.33,23.41,23.32,23.39,119300.0,18.3892,18.4523,18.3814,18.4365,119300.0
2009-06-15 15:00:00,23.39,23.39,23.3,23.34,163700.0,18.4365,18.4365,18.3656,18.3971,163700.0
2009-06-15 15:05:00,23.33,23.35,23.31,23.34,61100.0,18.3892,18.405,18.3735,18.3971,61100.0
2009-06-15 15:10:00,23.34,23.4,23.34,23.37,75000.0,18.3971,18.4444,18.3971,18.4208,75000.0
2009-06-15 15:15:00,23.38,23.41,23.34,23.38,72200.0,18.4286,18.4523,18.3971,18.4286,72200.0
2009-06-15 15:20:00,23.39,23.51,23.39,23.48,103600.0,18.4365,18.5311,18.4365,18.5075,103600.0
2009-06-15 15:25:00,23.49,23.49,23.41,23.44,128000.0,18.5154,18.5154,18.4523,18.4759,128000.0
2009-06-15 15:30:00,23.43,23.5,23.43,23.44,131200.0,18.4681,18.5232,18.4681,18.4759,131200.0
2009-06-15 15:35:00,23.43,23.54,23.43,23.47,149300.0,18.4681,18.5548,18.4681,18.4996,149300.0
2009-06-15 15:40:00,23.47,23.48,23.4,23.43,138500.0,18.4996,18.5075,18.4444,18.4681,138500.0
2009-06-15 15:45:00,23.44,23.53,23.43,23.47,178100.0,18.4759,18.5469,18.4681,18.4996,178100.0
2009-06-15 15:50:00,23.47,23.5,23.38,23.43,266700.0,18.4996,18.5232,18.4286,18.4681,266700.0
2009-06-15 15:55:00,23.43,23.44,23.4,23.43,310800.0,18.4681,18.4759,18.4444,18.4681,310800.0
2009-06-16 09:30:00,23.55,23.74,23.41,23.49,94400.0,18.5626,18.7124,18.4523,18.5154,94400.0
2009-06-16 09:35:00,23.49,23.58,23.15,23.17,187800.0,18.5154,18.5863,18.2474,18.2631,187800.0
2009-06-16 09:40:00,23.18,23.5,23.18,23.49,186300.0,18.271,18.5232,18.271,18.5154,186300.0
2009-06-16 09:45:00,23.5,23.58,23.45,23.53,142700.0,18.5232,18.5863,18.4838,18.5469,142700.0
2009-06-16 09:50:00,23.53,23.69,23.48,23.5,133500.0,18.5469,18.673,18.5075,18.5232,133500.0
2009-06-16 09:55:00,23.5,23.54,23.43,23.44,128500.0,18.5232,18.5548,18.4681,18.4759,128500.0
2009-06-16 10:00:00,23.43,23.46,23.38,23.41,85700.0,18.4681,18.4917,18.4286,18.4523,85700.0
2009-06-16 10:05:00,23.41,23.43,23.34,23.36,71900.0,18.4523,18.4681,18.3971,18.4129,71900.0
2009-06-16 10:10:00,23.36,23.39,23.22,23.23,85900.0,18.4129,18.4365,18.3025,18.3104,85900.0
2009-06-16 10:15:00,23.22,23.32,23.21,23.23,97800.0,18.3025,18.3814,18.2946,18.3104,97800.0
2009-06-16 10:20:00,23.22,23.25,23.14,23.21,139700.0,18.3025,18.3262,18.2395,18.2946,139700.0
2009-06-16 10:25:00,23.22,23.26,23.21,23.24,47300.0,18.3025,18.3341,18.2946,18.3183,47300.0
2009-06-16 10:30:00,23.23,23.27,23.18,23.2,64900.0,18.3104,18.3419,18.271,18.2868,64900.0
2009-06-16 10:35:00,23.22,23.45,23.17,23.45,197900.0,18.3025,18.4838,18.2631,18.4838,197900.0
2009-06-16 10:40:00,23.46,23.51,23.35,23.41,97100.0,18.4917,18.5311,18.405,18.4523,97100.0
2009-06-16 10:45:00,23.4,23.41,23.35,23.35,36400.0,18.4444,18.4523,18.405,18.405,36400.0
2009-06-16 10:50:00,23.35,23.4,23.32,23.4,44700.0,18.405,18.4444,18.3814,18.4444,44700.0
2009-06-16 10:55:00,23.39,23.4,23.36,23.38,40500.0,18.4365,18.4444,18.4129,18.4286,40500.0
2009-06-16 11:00:00,23.4,23.65,23.4,23.64,132100.0,18.4444,18.6415,18.4444,18.6336,132100.0
2009-06-16 11:05:00,23.64,23.68,23.63,23.65,102900.0,18.6336,18.6651,18.6257,18.6415,102900.0
2009-06-16 11:10:00,23.66,23.8,23.65,23.75,104200.0,18.6493,18.7597,18.6415,18.7203,104200.0
2009-06-16 11:15:00,23.76,23.83,23.69,23.72,115500.0,18.7282,18.7833,18.673,18.6966,115500.0
2009-06-16 11:20:00,23.72,23.77,23.66,23.66,39300.0,18.6966,18.7361,18.6493,18.6493,39300.0
2009-06-16 11:25:00,23.66,23.69,23.59,23.66,64400.0,18.6493,18.673,18.5942,18.6493,64400.0
2009-06-16 11:30:00,23.66,23.7,23.61,23.67,80800.0,18.6493,18.6809,18.6099,18.6572,80800.0
2009-06-16 11:35:00,23.67,23.79,23.67,23.75,146100.0,18.6572,18.7518,18.6572,18.7203,146100.0
2009-06-16 11:40:00,23.76,23.81,23.75,23.8,48600.0,18.7282,18.7676,18.7203,18.7597,48600.0
2009-06-16 11:45:00,23.8,23.86,23.78,23.78,137900.0,18.7597,18.807,18.7439,18.7439,137900.0
2009-06-16 11:50:00,23.78,23.85,23.75,23.85,75400.0,18.7439,18.7991,18.7203,18.7991,75400.0
2009-06-16 11:55:00,23.85,23.94,23.84,23.85,137100.0,18.7991,18.8701,18.7912,18.7991,137100.0
2009-06-16 12:00:00,23.85,23.91,23.8,23.86,98800.0,18.7991,18.8464,18.7597,18.807,98800.0
2009-06-16 12:05:00,23.85,23.87,23.81,23.82,69500.0,18.7991,18.8149,18.7676,18.7755,69500.0
2009-06-16 12:10:00,23.82,23.86,23.81,23.86,49900.0,18.7755,18.807,18.7676,18.807,49900.0
2009-06-16 12:15:00,23.86,23.86,23.81,23.85,52900.0,18.807,18.807,18.7676,18.7991,52900.0
2009-06-16 12:20:00,23.85,23.86,23.75,23.75,90800.0,18.7991,18.807,18.7203,18.7203,90800.0
2009-06-16 12:25:00,23.75,23.88,23.75,23.87,58000.0,18.7203,18.8228,18.7203,18.8149,58000.0
2009-06-16 12:30:00,23.88,23.88,23.74,23.79,89400.0,18.8228,18.8228,18.7124,18.7518,89400.0
2009-06-16 12:35:00,23.79,23.8,23.6,23.62,75200.0,18.7518,18.7597,18.6021,18.6178,75200.0
2009-06-16 12:40:00,23.61,23.73,23.6,23.72,123800.0,18.6099,18.7045,18.6021,18.6966,123800.0
2009-06-16 12:45:00,23.73,23.73,23.62,23.66,174600.0,18.7045,18.7045,18.6178,18.6493,174600.0
2009-06-16 12:50:00,23.66,23.7,23.55,23.63,148000.0,18.6493,18.6809,18.5626,18.6257,148000.0
2009-06-16 12:55:00,23.63,23.63,23.58,23.6,99800.0,18.6257,18.6257,18.5863,18.6021,99800.0
2009-06-16 13:00:00,23.61,23.61,23.49,23.52,166600.0,18.6099,18.6099,18.5154,18.539,166600.0
2009-06-16 13:05:00,23.53,23.67,23.52,23.67,88000.0,18.5469,18.6572,18.539,18.6572,88000.0
2009-06-16 13:10:00,23.66,23.7,23.65,23.66,100500.0,18.6493,18.6809,18.6415,18.6493,100500.0
2009-06-16 13:15:00,23.67,23.68,23.59,23.6,82700.0,18.6572,18.6651,18.5942,18.6021,82700.0
2009-06-16 13:20:00,23.61,23.66,23.57,23.58,105600.0,18.6099,18.6493,18.5784,18.5863,105600.0
2009-06-16 13:25:00,23.58,23.67,23.58,23.66,90900.0,18.5863,18.6572,18.5863,18.6493,90900.0
2009-06-16 13:30:00,23.67,23.74,23.64,23.66,82700.0,18.6572,18.7124,18.6336,18.6493,82700.0
2009-06-16 13:35:00,23.67,23.71,23.65,23.68,50500.0,18.6572,18.6888,18.6415,18.6651,50500.0
2009-06-16 13:40:00,23.68,23.68,23.62,23.63,73400.0,18.6651,18.6651,18.6178,18.6257,73400.0
2009-06-16 13:45:00,23.63,23.64,23.56,23.57,46400.0,18.6257,18.6336,18.5705,18.5784,46400.0
2009-06-16 13:50:00,23.57,23.67,23.57,23.64,129700.0,18.5784,18.6572,18.5784,18.6336,129700.0
2009-06-16 13:55:00,23.65,23.67,23.6,23.61,65600.0,18.6415,18.6572,18.6021,18.6099,65600.0
2009-06-16 14:00:00,23.6,23.64,23.57,23.57,98900.0,18.6021,18.6336,18.5784,18.5784,98900.0
2009-06-16 14:05:00,23.57,23.58,23.53,23.55,58000.0,18.5784,18.5863,18.5469,18.5626,58000.0
2009-06-16 14:10:00,23.54,23.54,23.49,23.52,100800.0,18.5548,18.5548,18.5154,18.539,100800.0
2009-06-16 14:15:00,23.52,23.53,23.5,23.51,75000.0,18.539,18.5469,18.5232,18.5311,75000.0
2009-06-16 14:20:00,23.51,23.52,23.45,23.45,56000.0,18.5311,18.539,18.4838,18.4838,56000.0
2009-06-16 14:25:00,23.45,23.45,23.32,23.36,165900.0,18.4838,18.4838,18.3814,18.4129,165900.0
2009-06-16 14:30:00,23.35,23.41,23.3,23.34,77700.0,18.405,18.4523,18.3656,18.3971,77700.0
2009-06-16 14:35:00,23.33,23.43,23.26,23.43,120600.0,18.3892,18.4681,18.3341,18.4681,120600.0
2009-06-16 14:40:00,23.43,23.43,23.3,23.3,95100.0,18.4681,18.4681,18.3656,18.3656,95100.0
2009-06-16 14:45:00,23.3,23.34,23.3,23.32,81100.0,18.3656,18.3971,18.3656,18.3814,81100.0
2009-06-16 14:50:00,23.32,23.41,23.31,23.38,92400.0,18.3814,18.4523,18.3735,18.4286,92400.0
2009-06-16 14:55:00,23.38,23.41,23.35,23.38,158700.0,18.4286,18.4523,18.405,18.4286,158700.0
2009-06-16 15:00:00,23.39,23.42,23.33,23.35,100100.0,18.4365,18.4602,18.3892,18.405,100100.0
2009-06-16 15:05:00,23.34,23.39,23.29,23.3,708400.0,18.3971,18.4365,18.3577,18.3656,708400.0
2009-06-16 15:10:00,23.3,23.32,23.28,23.29,75900.0,18.3656,18.3814,18.3498,18.3577,75900.0
2009-06-16 15:15:00,23.28,23.45,23.28,23.45,161300.0,18.3498,18.4838,18.3498,18.4838,161300.0
2009-06-16 15:20:00,23.45,23.49,23.36,23.37,91500.0,18.4838,18.5154,18.4129,18.4208,91500.0
2009-06-16 15:25:00,23.36,23.37,23.22,23.32,777200.0,18.4129,18.4208,18.3025,18.3814,777200.0
2009-06-16 15:30:00,23.33,23.34,23.27,23.3,174500.0,18.3892,18.3971,18.3419,18.3656,174500.0
2009-06-16 15:35:00,23.3,23.31,23.24,23.27,126100.0,18.3656,18.3735,18.3183,18.3419,126100.0
2009-06-16 15:40:00,23.27,23.28,23.25,23.26,193500.0,18.3419,18.3498,18.3262,18.3341,193500.0
2009-06-16 15:45:00,23.27,23.29,23.23,23.24,390700.0,18.3419,18.3577,18.3104,18.3183,390700.0
2009-06-16 15:50:00,23.25,23.27,23.2,23.23,426000.0,18.3262,18.3419,18.2868,18.3104,426000.0
2009-06-16 15:55:00,23.23,23.23,23.15,23.16,724800.0,18.3104,18.3104,18.2474,18.2552,724800.0
2009-06-17 09:30:00,22.79,22.86,22.55,22.69,363200.0,17.9636,18.0188,17.7744,17.8848,363200.0
2009-06-17 09:35:00,22.69,22.72,22.28,22.34,758600.0,17.8848,17.9084,17.5616,17.6089,758600.0
2009-06-17 09:40:00,22.33,22.53,22.3,22.46,380900.0,17.601,17.7587,17.5774,17.7035,380900.0
2009-06-17 09:45:00,22.46,22.51,22.24,22.31,316500.0,17.7035,17.7429,17.5301,17.5852,316500.0
2009-06-17 09:50:00,22.31,22.39,22.1,22.27,434100.0,17.5852,17.6483,17.4197,17.5537,434100.0
2009-06-17 09:55:00,22.27,22.39,22.25,22.3,306900.0,17.5537,17.6483,17.538,17.5774,306900.0
2009-06-17 10:00:00,22.3,22.41,22.27,22.4,213400.0,17.5774,17.6641,17.5537,17.6562,213400.0
2009-06-17 10:05:00,22.4,22.58,22.38,22.56,206500.0,17.6562,17.7981,17.6404,17.7823,206500.0
2009-06-17 10:10:00,22.56,22.58,22.35,22.36,118100.0,17.7823,17.7981,17.6168,17.6247,118100.0
2009-06-17 10:15:00,22.37,22.39,22.2,22.22,625400.0,17.6325,17.6483,17.4985,17.5143,625400.0
2009-06-17 10:20:00,22.23,22.23,21.89,21.89,616400.0,17.5222,17.5222,17.2542,17.2542,616400.0
2009-06-17 10:25:00,21.9,21.92,21.68,21.8,559900.0,17.2621,17.2778,17.0887,17.1833,559900.0
2009-06-17 10:30:00,21.79,21.8,21.53,21.57,391800.0,17.1754,17.1833,16.9704,17.002,391800.0
2009-06-17 10:35:00,21.56,21.61,21.27,21.29,498400.0,16.9941,17.0335,16.7655,16.7813,498400.0
2009-06-17 10:40:00,21.29,21.44,21.28,21.3,616300.0,16.7813,16.8995,16.7734,16.7891,616300.0
2009-06-17 10:45:00,21.31,21.36,21.23,21.34,490400.0,16.797,16.8364,16.734,16.8207,490400.0
2009-06-17 10:50:00,21.34,21.42,21.25,21.31,322500.0,16.8207,16.8837,16.7497,16.797,322500.0
2009-06-17 10:55:00,21.31,21.44,21.29,21.35,175300.0,16.797,16.8995,16.7813,16.8286,175300.0
2009-06-17 11:00:00,21.35,21.62,21.33,21.61,240800.0,16.8286,17.0414,16.8128,17.0335,240800.0
2009-06-17 11:05:00,21.61,21.65,21.53,21.53,311600.0,17.0335,17.065,16.9704,16.9704,311600.0
2009-06-17 11:10:00,21.53,21.53,21.45,21.5,83900.0,16.9704,16.9704,16.9074,16.9468,83900.0
2009-06-17 11:15:00,21.49,21.75,21.45,21.75,154700.0,16.9389,17.1438,16.9074,17.1438,154700.0
2009-06-17 11:20:00,21.75,21.83,21.7,21.82,164800.0,17.1438,17.2069,17.1044,17.199,164800.0
2009-06-17 11:25:00,21.82,21.9,21.77,21.85,112400.0,17.199,17.2621,17.1596,17.2227,112400.0
2009-06-17 11:30:00,21.85,21.97,21.84,21.94,127000.0,17.2227,17.3173,17.2148,17.2936,127000.0
2009-06-17 11:35:00,21.94,21.95,21.86,21.87,169400.0,17.2936,17.3015,17.2305,17.2384,169400.0
2009-06-17 11:40:00,21.88,21.98,21.84,21.94,90700.0,17.2463,17.3251,17.2148,17.2936,90700.0
2009-06-17 11:45:00,21.96,22.0,21.92,21.93,80600.0,17.3094,17.3409,17.2778,17.2857,80600.0
2009-06-17 11:50:00,21.92,21.93,21.84,21.9,81200.0,17.2778,17.2857,17.2148,17.2621,81200.0
2009-06-17 11:55:00,21.91,22.0,21.88,21.98,107600.0,17.27,17.3409,17.2463,17.3251,107600.0
2009-06-17 12:00:00,21.99,22.02,21.96,21.97,138700.0,17.333,17.3567,17.3094,17.3173,138700.0
2009-06-17 12:05:00,21.96,22.1,21.96,22.07,244900.0,17.3094,17.4197,17.3094,17.3961,244900.0
2009-06-17 12:10:00,22.08,22.12,22.04,22.07,174300.0,17.404,17.4355,17.3724,17.3961,174300.0
2009-06-17 12:15:00,22.07,22.13,22.07,22.11,57900.0,17.3961,17.4434,17.3961,17.4276,57900.0
2009-06-17 12:20:00,22.11,22.31,22.1,22.31,125300.0,17.4276,17.5852,17.4197,17.5852,125300.0
2009-06-17 12:25:00,22.32,22.38,22.22,22.24,122700.0,17.5931,17.6404,17.5143,17.5301,122700.0
2009-06-17 12:30:00,22.23,22.28,22.2,22.21,102400.0,17.5222,17.5616,17.4985,17.5064,102400.0
2009-06-17 12:35:00,22.22,22.25,22.2,22.24,63900.0,17.5143,17.538,17.4985,17.5301,63900.0
2009-06-17 12:40:00,22.25,22.28,22.15,22.27,195000.0,17.538,17.5616,17.4591,17.5537,195000.0
2009-06-17 12:45:00,22.26,22.38,22.25,22.37,243500.0,17.5458,17.6404,17.538,17.6325,243500.0
2009-06-17 12:50:00,22.36,22.46,22.35,22.45,215200.0,17.6247,17.7035,17.6168,17.6956,215200.0
2009-06-17 12:55:00,22.45,22.58,22.45,22.55,277200.0,17.6956,17.7981,17.6956,17.7744,277200.0
2009-06-17 13:00:00,22.55,22.61,22.5,22.56,115700.0,17.7744,17.8217,17.735,17.7823,115700.0
2009-06-17 13:05:00,22.55,22.56,22.47,22.55,344100.0,17.7744,17.7823,17.7114,17.7744,344100.0
2009-06-17 13:10:00,22.55,22.65,22.53,22.54,160600.0,17.7744,17.8532,17.7587,17.7665,160600.0
2009-06-17 13:15:00,22.54,22.59,22.51,22.54,149000.0,17.7665,17.8059,17.7429,17.7665,149000.0
2009-06-17 13:20:00,22.53,22.68,22.53,22.61,121600.0,17.7587,17.8769,17.7587,17.8217,121600.0
2009-06-17 13:25:00,22.61,22.68,22.57,22.66,142900.0,17.8217,17.8769,17.7902,17.8611,142900.0
2009-06-17 13:30:00,22.65,22.78,22.6,22.77,136000.0,17.8532,17.9557,17.8138,17.9478,136000.0
2009-06-17 13:35:00,22.78,23.02,22.77,23.01,266300.0,17.9557,18.1449,17.9478,18.137,266300.0
2009-06-17 13:40:00,23.02,23.12,22.97,23.07,253700.0,18.1449,18.2237,18.1055,18.1843,253700.0
2009-06-17 13:45:00,23.06,23.25,23.06,23.09,301100.0,18.1764,18.3262,18.1764,18.2001,301100.0
2009-06-17 13:50:00,23.1,23.15,23.05,23.06,140400.0,18.2079,18.2474,18.1685,18.1764,140400.0
2009-06-17 13:55:00,23.05,23.19,23.01,23.07,146700.0,18.1685,18.2789,18.137,18.1843,146700.0
2009-06-17 14:00:00,23.07,23.19,23.05,23.11,82100.0,18.1843,18.2789,18.1685,18.2158,82100.0
2009-06-17 14:05:00,23.12,23.12,23.02,23.08,107900.0,18.2237,18.2237,18.1449,18.1922,107900.0
2009-06-17 14:10:00,23.07,23.12,23.02,23.1,142000.0,18.1843,18.2237,18.1449,18.2079,142000.0
2009-06-17 14:15:00,23.1,23.15,23.09,23.12,161600.0,18.2079,18.2474,18.2001,18.2237,161600.0
2009-06-17 14:20:00,23.12,23.37,23.1,23.37,306500.0,18.2237,18.4208,18.2079,18.4208,306500.0
2009-06-17 14:25:00,23.37,23.49,23.29,23.46,338600.0,18.4208,18.5154,18.3577,18.4917,338600.0
2009-06-17 14:30:00,23.46,23.48,23.27,23.31,241700.0,18.4917,18.5075,18.3419,18.3735,241700.0
2009-06-17 14:35:00,23.32,23.36,23.19,23.2,191000.0,18.3814,18.4129,18.2789,18.2868,191000.0
2009-06-17 14:40:00,23.2,23.22,23.03,23.06,248900.0,18.2868,18.3025,18.1528,18.1764,248900.0
2009-06-17 14:45:00,23.04,23.09,22.95,22.95,280600.0,18.1607,18.2001,18.0897,18.0897,280600.0
2009-06-17 14:50:00,22.96,22.99,22.85,22.91,204900.0,18.0976,18.1212,18.0109,18.0582,204900.0
2009-06-17 14:55:00,22.91,23.08,22.91,23.08,118800.0,18.0582,18.1922,18.0582,18.1922,118800.0
2009-06-17 15:00:00,23.08,23.14,22.97,23.06,147600.0,18.1922,18.2395,18.1055,18.1764,147600.0
2009-06-17 15:05:00,23.07,23.17,22.99,23.08,112700.0,18.1843,18.2631,18.1212,18.1922,112700.0
2009-06-17 15:10:00,23.09,23.11,23.0,23.08,96800.0,18.2001,18.2158,18.1291,18.1922,96800.0
2009-06-17 15:15:00,23.08,23.11,22.99,23.02,83700.0,18.1922,18.2158,18.1212,18.1449,83700.0
2009-06-17 15:20:00,23.03,23.03,22.87,22.9,271400.0,18.1528,18.1528,18.0267,18.0503,271400.0
2009-06-17 15:25:00,22.91,22.91,22.6,22.62,253500.0,18.0582,18.0582,17.8138,17.8296,253500.0
2009-06-17 15:30:00,22.62,22.69,22.48,22.49,308500.0,17.8296,17.8848,17.7192,17.7271,308500.0
2009-06-17 15:35:00,22.48,22.55,22.4,22.49,320300.0,17.7192,17.7744,17.6562,17.7271,320300.0
2009-06-17 15:40:00,22.48,22.55,22.37,22.51,271000.0,17.7192,17.7744,17.6325,17.7429,271000.0
2009-06-17 15:45:00,22.5,22.69,22.49,22.66,200100.0,17.735,17.8848,17.7271,17.8611,200100.0
2009-06-17 15:50:00,22.67,22.69,22.41,22.5,348900.0,17.869,17.8848,17.6641,17.735,348900.0
2009-06-17 15:55:00,22.49,22.55,22.43,22.48,392500.0,17.7271,17.7744,17.6798,17.7192,392500.0
2009-06-18 09:30:00,22.79,22.94,22.58,22.87,209800.0,17.9636,18.0818,17.7981,18.0267,209800.0
2009-06-18 09:35:00,22.87,23.22,22.73,22.79,243900.0,18.0267,18.3025,17.9163,17.9636,243900.0
2009-06-18 09:40:00,22.79,22.83,22.56,22.76,172700.0,17.9636,17.9951,17.7823,17.9399,172700.0
2009-06-18 09:45:00,22.76,22.79,22.64,22.68,129300.0,17.9399,17.9636,17.8454,17.8769,129300.0
2009-06-18 09:50:00,22.67,22.72,22.56,22.65,206200.0,17.869,17.9084,17.7823,17.8532,206200.0
2009-06-18 09:55:00,22.64,22.76,22.64,22.75,172600.0,17.8454,17.9399,17.8454,17.9321,172600.0
2009-06-18 10:00:00,22.76,22.96,22.72,22.91,260100.0,17.9399,18.0976,17.9084,18.0582,260100.0
2009-06-18 10:05:00,22.91,22.94,22.8,22.81,186100.0,18.0582,18.0818,17.9715,17.9794,186100.0
2009-06-18 10:10:00,22.81,22.88,22.73,22.84,290700.0,17.9794,18.0345,17.9163,18.003,290700.0
2009-06-18 10:15:00,22.84,22.9,22.83,22.85,116800.0,18.003,18.0503,17.9951,18.0109,116800.0
2009-06-18 10:20:00,22.84,22.85,22.76,22.77,147300.0,18.003,18.0109,17.9399,17.9478,147300.0
2009-06-18 10:25:00,22.77,22.8,22.6,22.65,98300.0,17.9478,17.9715,17.8138,17.8532,98300.0
2009-06-18 10:30:00,22.64,22.68,22.58,22.59,73600.0,17.8454,17.8769,17.7981,17.8059,73600.0
2009-06-18 10:35:00,22.59,22.59,22.44,22.47,168200.0,17.8059,17.8059,17.6877,17.7114,168200.0
2009-06-18 10:40:00,22.47,22.47,22.34,22.37,96800.0,17.7114,17.7114,17.6089,17.6325,96800.0
2009-06-18 10:45:00,22.37,22.48,22.37,22.42,98600.0,17.6325,17.7192,17.6325,17.672,98600.0
2009-06-18 10:50:00,22.42,22.44,22.27,22.28,107800.0,17.672,17.6877,17.5537,17.5616,107800.0
2009-06-18 10:55:00,22.28,22.28,22.21,22.25,119800.0,17.5616,17.5616,17.5064,17.538,119800.0
2009-06-18 11:00:00,22.25,22.27,22.23,22.25,126000.0,17.538,17.5537,17.5222,17.538,126000.0
2009-06-18 11:05:00,22.24,22.3,22.24,22.24,100100.0,17.5301,17.5774,17.5301,17.5301,100100.0
2009-06-18 11:10:00,22.24,22.27,22.19,22.26,171100.0,17.5301,17.5537,17.4907,17.5458,171100.0
2009-06-18 11:15:00,22.27,22.4,22.24,22.34,123600.0,17.5537,17.6562,17.5301,17.6089,123600.0
2009-06-18 11:20:00,22.34,22.52,22.33,22.47,157100.0,17.6089,17.7508,17.601,17.7114,157100.0
2009-06-18 11:25:00,22.46,22.57,22.29,22.55,435000.0,17.7035,17.7902,17.5695,17.7744,435000.0
2009-06-18 11:30:00,22.56,22.65,22.53,22.54,226900.0,17.7823,17.8532,17.7587,17.7665,226900.0
2009-06-18 11:35:00,22.55,22.57,22.46,22.5,134700.0,17.7744,17.7902,17.7035,17.735,134700.0
2009-06-18 11:40:00,22.5,22.51,22.38,22.39,109200.0,17.735,17.7429,17.6404,17.6483,109200.0
2009-06-18 11:45:00,22.39,22.42,22.32,22.32,100800.0,17.6483,17.672,17.5931,17.5931,100800.0
2009-06-18 11:50:00,22.32,22.4,22.3,22.4,140600.0,17.5931,17.6562,17.5774,17.6562,140600.0
2009-06-18 11:55:00,22.4,22.44,22.39,22.43,147900.0,17.6562,17.6877,17.6483,17.6798,147900.0
2009-06-18 12:00:00,22.42,22.45,22.41,22.44,77000.0,17.672,17.6956,17.6641,17.6877,77000.0
2009-06-18 12:05:00,22.45,22.46,22.39,22.39,50600.0,17.6956,17.7035,17.6483,17.6483,50600.0
2009-06-18 12:10:00,22.39,22.41,22.36,22.38,43100.0,17.6483,17.6641,17.6247,17.6404,43100.0
2009-06-18 12:15:00,22.39,22.4,22.36,22.39,41500.0,17.6483,17.6562,17.6247,17.6483,41500.0
2009-06-18 12:20:00,22.38,22.4,22.27,22.28,91800.0,17.6404,17.6562,17.5537,17.5616,91800.0
2009-06-18 12:25:00,22.28,22.39,22.26,22.38,75500.0,17.5616,17.6483,17.5458,17.6404,75500.0
2009-06-18 12:30:00,22.38,22.42,22.37,22.4,55900.0,17.6404,17.672,17.6325,17.6562,55900.0
2009-06-18 12:35:00,22.4,22.4,22.28,22.28,66700.0,17.6562,17.6562,17.5616,17.5616,66700.0
2009-06-18 12:40:00,22.28,22.33,22.27,22.28,44800.0,17.5616,17.601,17.5537,17.5616,44800.0
2009-06-18 12:45:00,22.28,22.41,22.28,22.4,75700.0,17.5616,17.6641,17.5616,17.6562,75700.0
2009-06-18 12:50:00,22.4,22.41,22.24,22.29,134800.0,17.6562,17.6641,17.5301,17.5695,134800.0
2009-06-18 12:55:00,22.29,22.39,22.28,22.37,61700.0,17.5695,17.6483,17.5616,17.6325,61700.0
2009-06-18 13:00:00,22.36,22.38,22.31,22.34,94600.0,17.6247,17.6404,17.5852,17.6089,94600.0
2009-06-18 13:05:00,22.35,22.45,22.31,22.42,135100.0,17.6168,17.6956,17.5852,17.672,135100.0
2009-06-18 13:10:00,22.43,22.43,22.26,22.29,216600.0,17.6798,17.6798,17.5458,17.5695,216600.0
2009-06-18 13:15:00,22.29,22.35,22.28,22.31,84400.0,17.5695,17.6168,17.5616,17.5852,84400.0
2009-06-18 13:20:00,22.32,22.37,22.3,22.36,79300.0,17.5931,17.6325,17.5774,17.6247,79300.0
2009-06-18 13:25:00,22.37,22.39,22.34,22.36,57100.0,17.6325,17.6483,17.6089,17.6247,57100.0
2009-06-18 13:30:00,22.35,22.36,22.32,22.35,38500.0,17.6168,17.6247,17.5931,17.6168,38500.0
2009-06-18 13:35:00,22.34,22.35,22.27,22.31,82000.0,17.6089,17.6168,17.5537,17.5852,82000.0
2009-06-18 13:40:00,22.3,22.36,22.28,22.33,41900.0,17.5774,17.6247,17.5616,17.601,41900.0
2009-06-18 13:45:00,22.34,22.36,22.32,22.33,42000.0,17.6089,17.6247,17.5931,17.601,42000.0
2009-06-18 13:50:00,22.33,22.35,22.33,22.34,62300.0,17.601,17.6168,17.601,17.6089,62300.0
2009-06-18 13:55:00,22.34,22.35,22.27,22.27,71700.0,17.6089,17.6168,17.5537,17.5537,71700.0
2009-06-18 14:00:00,22.27,22.3,22.23,22.26,63400.0,17.5537,17.5774,17.5222,17.5458,63400.0
2009-06-18 14:05:00,22.26,22.27,22.2,22.24,73700.0,17.5458,17.5537,17.4985,17.5301,73700.0
2009-06-18 14:10:00,22.25,22.25,22.14,22.17,98500.0,17.538,17.538,17.4512,17.4749,98500.0
2009-06-18 14:15:00,22.17,22.2,22.12,22.17,131600.0,17.4749,17.4985,17.4355,17.4749,131600.0
2009-06-18 14:20:00,22.17,22.19,22.07,22.16,100100.0,17.4749,17.4907,17.3961,17.467,100100.0
2009-06-18 14:25:00,22.16,22.21,22.11,22.2,83300.0,17.467,17.5064,17.4276,17.4985,83300.0
2009-06-18 14:30:00,22.2,22.23,22.14,22.16,95300.0,17.4985,17.5222,17.4512,17.467,95300.0
2009-06-18 14:35:00,22.16,22.17,22.1,22.14,145200.0,17.467,17.4749,17.4197,17.4512,145200.0
2009-06-18 14:40:00,22.14,22.23,22.13,22.18,123600.0,17.4512,17.5222,17.4434,17.4828,123600.0
2009-06-18 14:45:00,22.18,22.23,22.14,22.2,84600.0,17.4828,17.5222,17.4512,17.4985,84600.0
2009-06-18 14:50:00,22.19,22.23,22.12,22.14,89800.0,17.4907,17.5222,17.4355,17.4512,89800.0
2009-06-18 14:55:00,22.14,22.17,22.1,22.15,119800.0,17.4512,17.4749,17.4197,17.4591,119800.0
2009-06-18 15:00:00,22.15,22.21,22.13,22.2,116700.0,17.4591,17.5064,17.4434,17.4985,116700.0
2009-06-18 15:05:00,22.2,22.33,22.19,22.33,172600.0,17.4985,17.601,17.4907,17.601,172600.0
2009-06-18 15:10:00,22.33,22.38,22.29,22.32,202000.0,17.601,17.6404,17.5695,17.5931,202000.0
2009-06-18 15:15:00,22.32,22.38,22.32,22.34,97800.0,17.5931,17.6404,17.5931,17.6089,97800.0
2009-06-18 15:20:00,22.35,22.35,22.26,22.3,109000.0,17.6168,17.6168,17.5458,17.5774,109000.0
2009-06-18 15:25:00,22.31,22.42,22.27,22.41,182200.0,17.5852,17.672,17.5537,17.6641,182200.0
2009-06-18 15:30:00,22.41,22.5,22.39,22.46,238500.0,17.6641,17.735,17.6483,17.7035,238500.0
2009-06-18 15:35:00,22.45,22.47,22.23,22.24,180500.0,17.6956,17.7114,17.5222,17.5301,180500.0
2009-06-18 15:40:00,22.23,22.25,22.08,22.1,379100.0,17.5222,17.538,17.404,17.4197,379100.0
2009-06-18 15:45:00,22.1,22.14,21.85,22.06,598000.0,17.4197,17.4512,17.2227,17.3882,598000.0
2009-06-18 15:50:00,22.06,22.06,21.79,22.05,646300.0,17.3882,17.3882,17.1754,17.3803,646300.0
2009-06-18 15:55:00,22.06,22.29,22.05,22.28,660900.0,17.3882,17.5695,17.3803,17.5616,660900.0
2009-06-19 09:30:00,22.59,22.59,22.19,22.38,1027500.0,17.8059,17.8059,17.4907,17.6404,1027500.0
2009-06-19 09:35:00,22.38,22.59,22.21,22.22,223100.0,17.6404,17.8059,17.5064,17.5143,223100.0
2009-06-19 09:40:00,22.21,22.33,22.09,22.29,205800.0,17.5064,17.601,17.4118,17.5695,205800.0
2009-06-19 09:45:00,22.29,22.31,22.26,22.27,157900.0,17.5695,17.5852,17.5458,17.5537,157900.0
2009-06-19 09:50:00,22.25,22.27,22.12,22.17,141400.0,17.538,17.5537,17.4355,17.4749,141400.0
2009-06-19 09:55:00,22.17,22.2,22.1,22.1,252000.0,17.4749,17.4985,17.4197,17.4197,252000.0
2009-06-19 10:00:00,22.11,22.11,22.04,22.06,132100.0,17.4276,17.4276,17.3724,17.3882,132100.0
2009-06-19 10:05:00,22.05,22.06,21.98,22.03,217900.0,17.3803,17.3882,17.3251,17.3645,217900.0
2009-06-19 10:10:00,22.03,22.07,21.83,21.91,231400.0,17.3645,17.3961,17.2069,17.27,231400.0
2009-06-19 10:15:00,21.91,21.98,21.83,21.95,181700.0,17.27,17.3251,17.2069,17.3015,181700.0
2009-06-19 10:20:00,21.94,21.96,21.87,21.95,191600.0,17.2936,17.3094,17.2384,17.3015,191600.0
2009-06-19 10:25:00,21.95,21.96,21.86,21.94,161600.0,17.3015,17.3094,17.2305,17.2936,161600.0
2009-06-19 10:30:00,21.94,22.02,21.93,21.97,284300.0,17.2936,17.3567,17.2857,17.3173,284300.0
2009-06-19 10:35:00,21.97,21.98,21.94,21.95,127000.0,17.3173,17.3251,17.2936,17.3015,127000.0
2009-06-19 10:40:00,21.95,21.96,21.9,21.93,100600.0,17.3015,17.3094,17.2621,17.2857,100600.0
2009-06-19 10:45:00,21.94,21.94,21.88,21.92,133300.0,17.2936,17.2936,17.2463,17.2778,133300.0
2009-06-19 10:50:00,21.93,21.93,21.84,21.93,140200.0,17.2857,17.2857,17.2148,17.2857,140200.0
2009-06-19 10:55:00,21.93,21.93,21.88,21.91,59200.0,17.2857,17.2857,17.2463,17.27,59200.0
2009-06-19 11:00:00,21.91,21.94,21.9,21.91,92400.0,17.27,17.2936,17.2621,17.27,92400.0
2009-06-19 11:05:00,21.91,21.92,21.88,21.88,94200.0,17.27,17.2778,17.2463,17.2463,94200.0
2009-06-19 11:10:00,21.88,21.88,21.8,21.85,119100.0,17.2463,17.2463,17.1833,17.2227,119100.0
2009-06-19 11:15:00,21.84,21.85,21.76,21.82,143800.0,17.2148,17.2227,17.1517,17.199,143800.0
2009-06-19 11:20:00,21.82,21.82,21.76,21.77,95300.0,17.199,17.199,17.1517,17.1596,95300.0
2009-06-19 11:25:00,21.78,21.8,21.75,21.77,135000.0,17.1675,17.1833,17.1438,17.1596,135000.0
2009-06-19 11:30:00,21.78,21.78,21.75,21.78,78200.0,17.1675,17.1675,17.1438,17.1675,78200.0
2009-06-19 11:35:00,21.78,21.78,21.77,21.78,91500.0,17.1675,17.1675,17.1596,17.1675,91500.0
2009-06-19 11:40:00,21.78,21.78,21.74,21.75,89500.0,17.1675,17.1675,17.136,17.1438,89500.0
2009-06-19 11:45:00,21.75,21.76,21.63,21.65,130500.0,17.1438,17.1517,17.0493,17.065,130500.0
2009-06-19 11:50:00,21.64,21.77,21.64,21.75,139200.0,17.0571,17.1596,17.0571,17.1438,139200.0
2009-06-19 11:55:00,21.74,21.74,21.67,21.71,68200.0,17.136,17.136,17.0808,17.1123,68200.0
2009-06-19 12:00:00,21.71,21.77,21.7,21.74,141500.0,17.1123,17.1596,17.1044,17.136,141500.0
2009-06-19 12:05:00,21.74,21.76,21.68,21.69,178400.0,17.136,17.1517,17.0887,17.0965,178400.0
2009-06-19 12:10:00,21.7,21.73,21.59,21.68,196500.0,17.1044,17.1281,17.0177,17.0887,196500.0
2009-06-19 12:15:00,21.68,21.73,21.66,21.72,102500.0,17.0887,17.1281,17.0729,17.1202,102500.0
2009-06-19 12:20:00,21.72,21.72,21.63,21.65,53100.0,17.1202,17.1202,17.0493,17.065,53100.0
2009-06-19 12:25:00,21.66,21.73,21.65,21.72,73900.0,17.0729,17.1281,17.065,17.1202,73900.0
2009-06-19 12:30:00,21.72,21.74,21.67,21.74,91000.0,17.1202,17.136,17.0808,17.136,91000.0
2009-06-19 12:35:00,21.74,21.77,21.69,21.69,125300.0,17.136,17.1596,17.0965,17.0965,125300.0
2009-06-19 12:40:00,21.7,21.76,21.68,21.76,68400.0,17.1044,17.1517,17.0887,17.1517,68400.0
2009-06-19 12:45:00,21.76,21.81,21.72,21.72,77600.0,17.1517,17.1911,17.1202,17.1202,77600.0
2009-06-19 12:50:00,21.72,21.78,21.72,21.76,88700.0,17.1202,17.1675,17.1202,17.1517,88700.0
2009-06-19 12:55:00,21.76,21.77,21.71,21.71,42300.0,17.1517,17.1596,17.1123,17.1123,42300.0
2009-06-19 13:00:00,21.71,21.78,21.71,21.78,82700.0,17.1123,17.1675,17.1123,17.1675,82700.0
2009-06-19 13:05:00,21.77,21.82,21.76,21.82,56400.0,17.1596,17.199,17.1517,17.199,56400.0
2009-06-19 13:10:00,21.82,21.95,21.81,21.91,195400.0,17.199,17.3015,17.1911,17.27,195400.0
2009-06-19 13:15:00,21.91,22.0,21.89,22.0,182700.0,17.27,17.3409,17.2542,17.3409,182700.0
2009-06-19 13:20:00,22.0,22.1,21.8,22.03,295600.0,17.3409,17.4197,17.1833,17.3645,295600.0
2009-06-19 13:25:00,22.04,22.08,22.02,22.03,113900.0,17.3724,17.404,17.3567,17.3645,113900.0
2009-06-19 13:30:00,22.03,22.08,22.02,22.08,72400.0,17.3645,17.404,17.3567,17.404,72400.0
2009-06-19 13:35:00,22.08,22.12,21.8,22.11,146400.0,17.404,17.4355,17.1833,17.4276,146400.0
2009-06-19 13:40:00,22.12,22.15,22.07,22.07,81700.0,17.4355,17.4591,17.3961,17.3961,81700.0
2009-06-19 13:45:00,22.07,22.09,22.02,22.08,111700.0,17.3961,17.4118,17.3567,17.404,111700.0
2009-06-19 13:50:00,22.09,22.09,22.08,22.09,26100.0,17.4118,17.4118,17.404,17.4118,26100.0
2009-06-19 13:55:00,22.08,22.09,21.99,22.0,66400.0,17.404,17.4118,17.333,17.3409,66400.0
2009-06-19 14:00:00,22.0,22.01,21.97,22.0,69500.0,17.3409,17.3488,17.3173,17.3409,69500.0
2009-06-19 14:05:00,22.0,22.01,21.93,21.94,142100.0,17.3409,17.3488,17.2857,17.2936,142100.0
2009-06-19 14:10:00,21.93,21.95,21.89,21.95,120500.0,17.2857,17.3015,17.2542,17.3015,120500.0
2009-06-19 14:15:00,21.95,21.95,21.85,21.9,105300.0,17.3015,17.3015,17.2227,17.2621,105300.0
2009-06-19 14:20:00,21.9,21.93,21.9,21.92,55900.0,17.2621,17.2857,17.2621,17.2778,55900.0
2009-06-19 14:25:00,21.91,22.03,21.91,22.0,111500.0,17.27,17.3645,17.27,17.3409,111500.0
2009-06-19 14:30:00,22.0,22.12,21.98,22.11,111600.0,17.3409,17.4355,17.3251,17.4276,111600.0
2009-06-19 14:35:00,22.12,22.12,22.09,22.11,117600.0,17.4355,17.4355,17.4118,17.4276,117600.0
2009-06-19 14:40:00,22.12,22.12,22.06,22.08,127300.0,17.4355,17.4355,17.3882,17.404,127300.0
2009-06-19 14:45:00,22.08,22.09,22.07,22.07,48900.0,17.404,17.4118,17.3961,17.3961,48900.0
2009-06-19 14:50:00,22.07,22.15,22.07,22.15,77700.0,17.3961,17.4591,17.3961,17.4591,77700.0
2009-06-19 14:55:00,22.15,22.23,22.05,22.21,258900.0,17.4591,17.5222,17.3803,17.5064,258900.0
2009-06-19 15:00:00,22.22,22.23,22.18,22.22,118200.0,17.5143,17.5222,17.4828,17.5143,118200.0
2009-06-19 15:05:00,22.23,22.26,22.22,22.23,210600.0,17.5222,17.5458,17.5143,17.5222,210600.0
2009-06-19 15:10:00,22.24,22.25,22.16,22.19,200500.0,17.5301,17.538,17.467,17.4907,200500.0
2009-06-19 15:15:00,22.2,22.34,22.19,22.34,168300.0,17.4985,17.6089,17.4907,17.6089,168300.0
2009-06-19 15:20:00,22.33,22.43,22.32,22.38,229400.0,17.601,17.6798,17.5931,17.6404,229400.0
2009-06-19 15:25:00,22.39,22.51,22.38,22.49,281200.0,17.6483,17.7429,17.6404,17.7271,281200.0
2009-06-19 15:30:00,22.49,22.53,22.41,22.44,308900.0,17.7271,17.7587,17.6641,17.6877,308900.0
2009-06-19 15:35:00,22.44,22.55,22.43,22.45,258100.0,17.6877,17.7744,17.6798,17.6956,258100.0
2009-06-19 15:40:00,22.46,22.49,22.42,22.43,186400.0,17.7035,17.7271,17.672,17.6798,186400.0
2009-06-19 15:45:00,22.43,22.44,22.35,22.39,194400.0,17.6798,17.6877,17.6168,17.6483,194400.0
2009-06-19 15:50:00,22.38,22.4,22.28,22.35,321000.0,17.6404,17.6562,17.5616,17.6168,321000.0
2009-06-19 15:55:00,22.34,22.38,22.29,22.33,508700.0,17.6089,17.6404,17.5695,17.601,508700.0
2009-06-22 09:30:00,21.68,22.07,21.68,21.81,282800.0,17.0887,17.3961,17.0887,17.1911,282800.0
2009-06-22 09:35:00,21.83,22.06,21.67,22.0,201700.0,17.2069,17.3882,17.0808,17.3409,201700.0
2009-06-22 09:40:00,21.98,22.02,21.8,21.84,148500.0,17.3251,17.3567,17.1833,17.2148,148500.0
2009-06-22 09:45:00,21.84,21.9,21.82,21.87,115600.0,17.2148,17.2621,17.199,17.2384,115600.0
2009-06-22 09:50:00,21.87,21.9,21.83,21.86,161100.0,17.2384,17.2621,17.2069,17.2305,161100.0
2009-06-22 09:55:00,21.85,21.86,21.71,21.74,166600.0,17.2227,17.2305,17.1123,17.136,166600.0
2009-06-22 10:00:00,21.73,21.78,21.69,21.72,143300.0,17.1281,17.1675,17.0965,17.1202,143300.0
2009-06-22 10:05:00,21.71,21.76,21.63,21.74,118700.0,17.1123,17.1517,17.0493,17.136,118700.0
2009-06-22 10:10:00,21.74,21.85,21.7,21.79,122100.0,17.136,17.2227,17.1044,17.1754,122100.0
2009-06-22 10:15:00,21.78,21.85,21.75,21.78,87700.0,17.1675,17.2227,17.1438,17.1675,87700.0
2009-06-22 10:20:00,21.77,21.83,21.74,21.83,143300.0,17.1596,17.2069,17.136,17.2069,143300.0
2009-06-22 10:25:00,21.83,21.88,21.81,21.82,62400.0,17.2069,17.2463,17.1911,17.199,62400.0
2009-06-22 10:30:00,21.83,21.83,21.7,21.7,118400.0,17.2069,17.2069,17.1044,17.1044,118400.0
2009-06-22 10:35:00,21.7,21.74,21.65,21.73,127400.0,17.1044,17.136,17.065,17.1281,127400.0
2009-06-22 10:40:00,21.72,21.72,21.66,21.7,60800.0,17.1202,17.1202,17.0729,17.1044,60800.0
2009-06-22 10:45:00,21.7,21.73,21.68,21.69,63400.0,17.1044,17.1281,17.0887,17.0965,63400.0
2009-06-22 10:50:00,21.69,21.69,21.51,21.51,83100.0,17.0965,17.0965,16.9547,16.9547,83100.0
2009-06-22 10:55:00,21.51,21.51,21.4,21.48,114400.0,16.9547,16.9547,16.868,16.931,114400.0
2009-06-22 11:00:00,21.47,21.47,21.33,21.35,134300.0,16.9231,16.9231,16.8128,16.8286,134300.0
2009-06-22 11:05:00,21.35,21.36,21.23,21.24,145700.0,16.8286,16.8364,16.734,16.7418,145700.0
2009-06-22 11:10:00,21.24,21.25,21.19,21.23,128400.0,16.7418,16.7497,16.7024,16.734,128400.0
2009-06-22 11:15:00,21.23,21.26,21.09,21.26,153200.0,16.734,16.7576,16.6236,16.7576,153200.0
2009-06-22 11:20:00,21.25,21.39,21.2,21.37,188400.0,16.7497,16.8601,16.7103,16.8443,188400.0
2009-06-22 11:25:00,21.37,21.46,21.32,21.38,286900.0,16.8443,16.9153,16.8049,16.8522,286900.0
2009-06-22 11:30:00,21.37,21.41,21.29,21.4,168200.0,16.8443,16.8758,16.7813,16.868,168200.0
2009-06-22 11:35:00,21.39,21.39,21.17,21.27,157500.0,16.8601,16.8601,16.6867,16.7655,157500.0
2009-06-22 11:40:00,21.28,21.34,21.26,21.3,107400.0,16.7734,16.8207,16.7576,16.7891,107400.0
2009-06-22 11:45:00,21.3,21.3,21.17,21.19,73300.0,16.7891,16.7891,16.6867,16.7024,73300.0
2009-06-22 11:50:00,21.18,21.21,21.17,21.21,115100.0,16.6946,16.7182,16.6867,16.7182,115100.0
2009-06-22 11:55:00,21.22,21.26,21.18,21.2,94600.0,16.7261,16.7576,16.6946,16.7103,94600.0
2009-06-22 12:00:00,21.2,21.21,21.16,21.16,91000.0,16.7103,16.7182,16.6788,16.6788,91000.0
2009-06-22 12:05:00,21.16,21.22,21.13,21.15,101300.0,16.6788,16.7261,16.6551,16.6709,101300.0
2009-06-22 12:10:00,21.15,21.19,21.12,21.16,61900.0,16.6709,16.7024,16.6473,16.6788,61900.0
2009-06-22 12:15:00,21.16,21.22,21.15,21.17,73700.0,16.6788,16.7261,16.6709,16.6867,73700.0
2009-06-22 12:20:00,21.17,21.19,21.16,21.18,51600.0,16.6867,16.7024,16.6788,16.6946,51600.0
2009-06-22 12:25:00,21.18,21.26,21.17,21.24,78300.0,16.6946,16.7576,16.6867,16.7418,78300.0
2009-06-22 12:30:00,21.25,21.3,21.23,21.23,173500.0,16.7497,16.7891,16.734,16.734,173500.0
2009-06-22 12:35:00,21.23,21.25,21.2,21.23,88100.0,16.734,16.7497,16.7103,16.734,88100.0
2009-06-22 12:40:00,21.23,21.24,21.15,21.24,68700.0,16.734,16.7418,16.6709,16.7418,68700.0
2009-06-22 12:45:00,21.24,21.27,21.18,21.22,70500.0,16.7418,16.7655,16.6946,16.7261,70500.0
2009-06-22 12:50:00,21.22,21.22,21.12,21.17,59600.0,16.7261,16.7261,16.6473,16.6867,59600.0
2009-06-22 12:55:00,21.17,21.24,21.16,21.23,49900.0,16.6867,16.7418,16.6788,16.734,49900.0
2009-06-22 13:00:00,21.23,21.24,21.14,21.15,54000.0,16.734,16.7418,16.663,16.6709,54000.0
2009-06-22 13:05:00,21.15,21.17,21.08,21.08,102400.0,16.6709,16.6867,16.6157,16.6157,102400.0
2009-06-22 13:10:00,21.09,21.1,21.01,21.06,127500.0,16.6236,16.6315,16.5606,16.6,127500.0
2009-06-22 13:15:00,21.04,21.08,20.97,21.0,138100.0,16.5842,16.6157,16.529,16.5527,138100.0
2009-06-22 13:20:00,21.01,21.01,20.92,21.0,154100.0,16.5606,16.5606,16.4896,16.5527,154100.0
2009-06-22 13:25:00,21.0,21.05,20.93,21.04,127700.0,16.5527,16.5921,16.4975,16.5842,127700.0
2009-06-22 13:30:00,21.04,21.07,20.99,21.0,146000.0,16.5842,16.6079,16.5448,16.5527,146000.0
2009-06-22 13:35:00,21.0,21.01,20.97,20.98,64300.0,16.5527,16.5606,16.529,16.5369,64300.0
2009-06-22 13:40:00,20.99,21.0,20.97,20.99,58400.0,16.5448,16.5527,16.529,16.5448,58400.0
2009-06-22 13:45:00,21.0,21.04,20.94,21.04,115300.0,16.5527,16.5842,16.5054,16.5842,115300.0
2009-06-22 13:50:00,21.04,21.06,20.96,21.02,79100.0,16.5842,16.6,16.5211,16.5684,79100.0
2009-06-22 13:55:00,21.03,21.05,20.97,20.99,100100.0,16.5763,16.5921,16.529,16.5448,100100.0
2009-06-22 14:00:00,20.99,20.99,20.92,20.96,132200.0,16.5448,16.5448,16.4896,16.5211,132200.0
2009-06-22 14:05:00,20.97,20.99,20.95,20.96,59200.0,16.529,16.5448,16.5133,16.5211,59200.0
2009-06-22 14:10:00,20.96,21.01,20.95,21.0,109300.0,16.5211,16.5606,16.5133,16.5527,109300.0
2009-06-22 14:15:00,21.0,21.05,20.97,21.03,60100.0,16.5527,16.5921,16.529,16.5763,60100.0
2009-06-22 14:20:00,21.03,21.11,21.02,21.08,110300.0,16.5763,16.6394,16.5684,16.6157,110300.0
2009-06-22 14:25:00,21.09,21.13,20.97,20.99,154400.0,16.6236,16.6551,16.529,16.5448,154400.0
2009-06-22 14:30:00,20.99,21.02,20.97,20.98,115900.0,16.5448,16.5684,16.529,16.5369,115900.0
2009-06-22 14:35:00,20.98,21.09,20.97,21.04,97200.0,16.5369,16.6236,16.529,16.5842,97200.0
2009-06-22 14:40:00,21.04,21.11,21.04,21.1,84700.0,16.5842,16.6394,16.5842,16.6315,84700.0
2009-06-22 14:45:00,21.1,21.13,21.06,21.13,74000.0,16.6315,16.6551,16.6,16.6551,74000.0
2009-06-22 14:50:00,21.12,21.14,21.04,21.04,164100.0,16.6473,16.663,16.5842,16.5842,164100.0
2009-06-22 14:55:00,21.04,21.08,20.99,21.06,82000.0,16.5842,16.6157,16.5448,16.6,82000.0
2009-06-22 15:00:00,21.07,21.19,21.06,21.17,85400.0,16.6079,16.7024,16.6,16.6867,85400.0
2009-06-22 15:05:00,21.18,21.19,21.07,21.07,88100.0,16.6946,16.7024,16.6079,16.6079,88100.0
2009-06-22 15:10:00,21.07,21.08,20.99,21.0,107100.0,16.6079,16.6157,16.5448,16.5527,107100.0
2009-06-22 15:15:00,21.0,21.01,20.91,21.01,205000.0,16.5527,16.5606,16.4817,16.5606,205000.0
2009-06-22 15:20:00,21.01,21.01,20.78,20.8,191700.0,16.5606,16.5606,16.3793,16.395,191700.0
2009-06-22 15:25:00,20.8,20.8,20.69,20.71,189500.0,16.395,16.395,16.3083,16.3241,189500.0
2009-06-22 15:30:00,20.7,20.79,20.69,20.7,250300.0,16.3162,16.3871,16.3083,16.3162,250300.0
2009-06-22 15:35:00,20.69,20.78,20.61,20.78,224600.0,16.3083,16.3793,16.2453,16.3793,224600.0
2009-06-22 15:40:00,20.78,20.78,20.6,20.64,325300.0,16.3793,16.3793,16.2374,16.2689,325300.0
2009-06-22 15:45:00,20.64,20.71,20.59,20.61,233000.0,16.2689,16.3241,16.2295,16.2453,233000.0
2009-06-22 15:50:00,20.61,20.68,20.56,20.63,386300.0,16.2453,16.3004,16.2059,16.261,386300.0
2009-06-22 15:55:00,20.64,20.64,20.42,20.47,812700.0,16.2689,16.2689,16.0955,16.1349,812700.0
2009-06-23 09:30:00,20.56,20.76,20.51,20.72,166900.0,16.2059,16.3635,16.1664,16.332,166900.0
2009-06-23 09:35:00,20.76,20.98,20.71,20.93,201300.0,16.3635,16.5369,16.3241,16.4975,201300.0
2009-06-23 09:40:00,20.93,21.04,20.72,20.72,222000.0,16.4975,16.5842,16.332,16.332,222000.0
2009-06-23 09:45:00,20.72,20.93,20.69,20.92,129500.0,16.332,16.4975,16.3083,16.4896,129500.0
2009-06-23 09:50:00,20.92,21.12,20.91,21.09,179500.0,16.4896,16.6473,16.4817,16.6236,179500.0
2009-06-23 09:55:00,21.09,21.12,21.03,21.08,136600.0,16.6236,16.6473,16.5763,16.6157,136600.0
2009-06-23 10:00:00,21.05,21.12,20.89,21.08,234100.0,16.5921,16.6473,16.466,16.6157,234100.0
2009-06-23 10:05:00,21.08,21.1,20.85,20.85,177300.0,16.6157,16.6315,16.4344,16.4344,177300.0
2009-06-23 10:10:00,20.84,20.84,20.7,20.72,144900.0,16.4266,16.4266,16.3162,16.332,144900.0
2009-06-23 10:15:00,20.71,20.81,20.67,20.78,114800.0,16.3241,16.4029,16.2926,16.3793,114800.0
2009-06-23 10:20:00,20.78,20.79,20.63,20.63,104800.0,16.3793,16.3871,16.261,16.261,104800.0
2009-06-23 10:25:00,20.62,20.65,20.41,20.42,147700.0,16.2532,16.2768,16.0876,16.0955,147700.0
2009-06-23 10:30:00,20.41,20.59,20.41,20.55,165700.0,16.0876,16.2295,16.0876,16.198,165700.0
2009-06-23 10:35:00,20.56,20.61,20.49,20.6,175100.0,16.2059,16.2453,16.1507,16.2374,175100.0
2009-06-23 10:40:00,20.61,20.61,20.51,20.55,123200.0,16.2453,16.2453,16.1664,16.198,123200.0
2009-06-23 10:45:00,20.55,20.63,20.52,20.61,52400.0,16.198,16.261,16.1743,16.2453,52400.0
2009-06-23 10:50:00,20.6,20.6,20.4,20.4,113900.0,16.2374,16.2374,16.0797,16.0797,113900.0
2009-06-23 10:55:00,20.41,20.51,20.34,20.49,124700.0,16.0876,16.1664,16.0324,16.1507,124700.0
2009-06-23 11:00:00,20.49,20.49,20.34,20.39,63300.0,16.1507,16.1507,16.0324,16.0719,63300.0
2009-06-23 11:05:00,20.38,20.39,20.3,20.32,118300.0,16.064,16.0719,16.0009,16.0167,118300.0
2009-06-23 11:10:00,20.32,20.35,20.24,20.35,58700.0,16.0167,16.0403,15.9536,16.0403,58700.0
2009-06-23 11:15:00,20.35,20.45,20.32,20.44,101500.0,16.0403,16.1192,16.0167,16.1113,101500.0
2009-06-23 11:20:00,20.44,20.51,20.42,20.5,71600.0,16.1113,16.1664,16.0955,16.1586,71600.0
2009-06-23 11:25:00,20.49,20.63,20.48,20.58,94100.0,16.1507,16.261,16.1428,16.2216,94100.0
2009-06-23 11:30:00,20.59,20.7,20.55,20.66,93800.0,16.2295,16.3162,16.198,16.2847,93800.0
2009-06-23 11:35:00,20.65,20.82,20.59,20.82,191000.0,16.2768,16.4108,16.2295,16.4108,191000.0
2009-06-23 11:40:00,20.82,20.86,20.76,20.84,123700.0,16.4108,16.4423,16.3635,16.4266,123700.0
2009-06-23 11:45:00,20.83,20.93,20.83,20.93,111800.0,16.4187,16.4975,16.4187,16.4975,111800.0
2009-06-23 11:50:00,20.93,21.24,20.93,21.24,407300.0,16.4975,16.7418,16.4975,16.7418,407300.0
2009-06-23 11:55:00,21.23,21.36,21.18,21.18,200900.0,16.734,16.8364,16.6946,16.6946,200900.0
2009-06-23 12:00:00,21.18,21.26,21.18,21.2,91300.0,16.6946,16.7576,16.6946,16.7103,91300.0
2009-06-23 12:05:00,21.2,21.22,21.12,21.19,113200.0,16.7103,16.7261,16.6473,16.7024,113200.0
2009-06-23 12:10:00,21.19,21.2,21.08,21.12,93000.0,16.7024,16.7103,16.6157,16.6473,93000.0
2009-06-23 12:15:00,21.12,21.19,21.07,21.16,88200.0,16.6473,16.7024,16.6079,16.6788,88200.0
2009-06-23 12:20:00,21.16,21.34,21.16,21.31,97000.0,16.6788,16.8207,16.6788,16.797,97000.0
2009-06-23 12:25:00,21.31,21.31,21.19,21.27,98900.0,16.797,16.797,16.7024,16.7655,98900.0
2009-06-23 12:30:00,21.27,21.28,21.23,21.24,76900.0,16.7655,16.7734,16.734,16.7418,76900.0
2009-06-23 12:35:00,21.24,21.44,21.21,21.33,230800.0,16.7418,16.8995,16.7182,16.8128,230800.0
2009-06-23 12:40:00,21.34,21.36,21.24,21.3,82500.0,16.8207,16.8364,16.7418,16.7891,82500.0
2009-06-23 12:45:00,21.3,21.38,21.3,21.37,78700.0,16.7891,16.8522,16.7891,16.8443,78700.0
2009-06-23 12:50:00,21.37,21.4,21.3,21.34,64100.0,16.8443,16.868,16.7891,16.8207,64100.0
2009-06-23 12:55:00,21.34,21.34,21.27,21.27,49500.0,16.8207,16.8207,16.7655,16.7655,49500.0
2009-06-23 13:00:00,21.26,21.4,21.22,21.4,79000.0,16.7576,16.868,16.7261,16.868,79000.0
2009-06-23 13:05:00,21.4,21.47,21.31,21.46,148600.0,16.868,16.9231,16.797,16.9153,148600.0
2009-06-23 13:10:00,21.46,21.58,21.4,21.43,138900.0,16.9153,17.0098,16.868,16.8916,138900.0
2009-06-23 13:15:00,21.44,21.48,21.42,21.46,49500.0,16.8995,16.931,16.8837,16.9153,49500.0
2009-06-23 13:20:00,21.46,21.46,21.39,21.4,47100.0,16.9153,16.9153,16.8601,16.868,47100.0
2009-06-23 13:25:00,21.41,21.41,21.25,21.27,53500.0,16.8758,16.8758,16.7497,16.7655,53500.0
2009-06-23 13:30:00,21.26,21.34,21.26,21.33,43300.0,16.7576,16.8207,16.7576,16.8128,43300.0
2009-06-23 13:35:00,21.33,21.36,21.29,21.36,31200.0,16.8128,16.8364,16.7813,16.8364,31200.0
2009-06-23 13:40:00,21.36,21.37,21.24,21.26,72800.0,16.8364,16.8443,16.7418,16.7576,72800.0
2009-06-23 13:45:00,21.27,21.27,21.21,21.21,51300.0,16.7655,16.7655,16.7182,16.7182,51300.0
2009-06-23 13:50:00,21.21,21.26,21.2,21.2,55800.0,16.7182,16.7576,16.7103,16.7103,55800.0
2009-06-23 13:55:00,21.2,21.21,21.1,21.12,60900.0,16.7103,16.7182,16.6315,16.6473,60900.0
2009-06-23 14:00:00,21.12,21.24,21.12,21.2,113500.0,16.6473,16.7418,16.6473,16.7103,113500.0
2009-06-23 14:05:00,21.2,21.29,21.18,21.28,74300.0,16.7103,16.7813,16.6946,16.7734,74300.0
2009-06-23 14:10:00,21.29,21.39,21.28,21.33,73000.0,16.7813,16.8601,16.7734,16.8128,73000.0
2009-06-23 14:15:00,21.33,21.44,21.32,21.36,87800.0,16.8128,16.8995,16.8049,16.8364,87800.0
2009-06-23 14:20:00,21.36,21.42,21.34,21.35,69300.0,16.8364,16.8837,16.8207,16.8286,69300.0
2009-06-23 14:25:00,21.34,21.36,21.26,21.26,87400.0,16.8207,16.8364,16.7576,16.7576,87400.0
2009-06-23 14:30:00,21.26,21.33,21.25,21.31,54200.0,16.7576,16.8128,16.7497,16.797,54200.0
2009-06-23 14:35:00,21.31,21.31,21.14,21.14,97900.0,16.797,16.797,16.663,16.663,97900.0
2009-06-23 14:40:00,21.14,21.24,21.11,21.14,199900.0,16.663,16.7418,16.6394,16.663,199900.0
2009-06-23 14:45:00,21.15,21.31,21.15,21.23,106400.0,16.6709,16.797,16.6709,16.734,106400.0
2009-06-23 14:50:00,21.23,21.33,21.22,21.28,75800.0,16.734,16.8128,16.7261,16.7734,75800.0
2009-06-23 14:55:00,21.28,21.28,21.1,21.14,114100.0,16.7734,16.7734,16.6315,16.663,114100.0
2009-06-23 15:00:00,21.14,21.17,21.1,21.17,72100.0,16.663,16.6867,16.6315,16.6867,72100.0
2009-06-23 15:05:00,21.16,21.17,21.05,21.07,121800.0,16.6788,16.6867,16.5921,16.6079,121800.0
2009-06-23 15:10:00,21.06,21.15,21.01,21.15,136100.0,16.6,16.6709,16.5606,16.6709,136100.0
2009-06-23 15:15:00,21.16,21.19,21.1,21.11,61500.0,16.6788,16.7024,16.6315,16.6394,61500.0
2009-06-23 15:20:00,21.11,21.17,21.08,21.1,76100.0,16.6394,16.6867,16.6157,16.6315,76100.0
2009-06-23 15:25:00,21.1,21.23,21.1,21.21,78100.0,16.6315,16.734,16.6315,16.7182,78100.0
2009-06-23 15:30:00,21.21,21.22,21.08,21.18,80500.0,16.7182,16.7261,16.6157,16.6946,80500.0
2009-06-23 15:35:00,21.19,21.19,21.11,21.14,69200.0,16.7024,16.7024,16.6394,16.663,69200.0
2009-06-23 15:40:00,21.13,21.16,21.04,21.06,124200.0,16.6551,16.6788,16.5842,16.6,124200.0
2009-06-23 15:45:00,21.07,21.21,21.02,21.21,187900.0,16.6079,16.7182,16.5684,16.7182,187900.0
2009-06-23 15:50:00,21.21,21.23,21.1,21.17,238200.0,16.7182,16.734,16.6315,16.6867,238200.0
2009-06-23 15:55:00,21.18,21.21,21.09,21.16,398600.0,16.6946,16.7182,16.6236,16.6788,398600.0
2009-06-24 09:30:00,21.42,21.47,21.22,21.22,82100.0,16.8837,16.9231,16.7261,16.7261,82100.0
2009-06-24 09:35:00,21.23,21.45,21.21,21.26,80700.0,16.734,16.9074,16.7182,16.7576,80700.0
2009-06-24 09:40:00,21.24,21.25,20.98,21.06,189900.0,16.7418,16.7497,16.5369,16.6,189900.0
2009-06-24 09:45:00,21.06,21.3,21.06,21.3,202900.0,16.6,16.7891,16.6,16.7891,202900.0
2009-06-24 09:50:00,21.29,21.37,21.27,21.32,118600.0,16.7813,16.8443,16.7655,16.8049,118600.0
2009-06-24 09:55:00,21.33,21.53,21.32,21.44,138900.0,16.8128,16.9704,16.8049,16.8995,138900.0
2009-06-24 10:00:00,21.44,21.52,21.33,21.51,164200.0,16.8995,16.9626,16.8128,16.9547,164200.0
2009-06-24 10:05:00,21.5,21.64,21.43,21.61,178100.0,16.9468,17.0571,16.8916,17.0335,178100.0
2009-06-24 10:10:00,21.61,21.65,21.47,21.48,153400.0,17.0335,17.065,16.9231,16.931,153400.0
2009-06-24 10:15:00,21.48,21.58,21.47,21.56,91500.0,16.931,17.0098,16.9231,16.9941,91500.0
2009-06-24 10:20:00,21.56,21.69,21.56,21.66,137900.0,16.9941,17.0965,16.9941,17.0729,137900.0
2009-06-24 10:25:00,21.65,21.68,21.6,21.64,110700.0,17.065,17.0887,17.0256,17.0571,110700.0
2009-06-24 10:30:00,21.64,21.72,21.63,21.68,156500.0,17.0571,17.1202,17.0493,17.0887,156500.0
2009-06-24 10:35:00,21.68,21.77,21.66,21.76,93300.0,17.0887,17.1596,17.0729,17.1517,93300.0
2009-06-24 10:40:00,21.77,21.83,21.76,21.8,151500.0,17.1596,17.2069,17.1517,17.1833,151500.0
2009-06-24 10:45:00,21.81,21.86,21.78,21.86,138000.0,17.1911,17.2305,17.1675,17.2305,138000.0
2009-06-24 10:50:00,21.86,21.98,21.84,21.97,161200.0,17.2305,17.3251,17.2148,17.3173,161200.0
2009-06-24 10:55:00,21.97,21.99,21.87,21.9,157600.0,17.3173,17.333,17.2384,17.2621,157600.0
2009-06-24 11:00:00,21.9,22.05,21.89,22.0,95200.0,17.2621,17.3803,17.2542,17.3409,95200.0
2009-06-24 11:05:00,22.0,22.0,21.83,21.84,65900.0,17.3409,17.3409,17.2069,17.2148,65900.0
2009-06-24 11:10:00,21.84,21.87,21.79,21.85,70300.0,17.2148,17.2384,17.1754,17.2227,70300.0
2009-06-24 11:15:00,21.85,21.89,21.77,21.81,100500.0,17.2227,17.2542,17.1596,17.1911,100500.0
2009-06-24 11:20:00,21.81,21.96,21.78,21.93,83800.0,17.1911,17.3094,17.1675,17.2857,83800.0
2009-06-24 11:25:00,21.93,21.98,21.91,21.92,64900.0,17.2857,17.3251,17.27,17.2778,64900.0
2009-06-24 11:30:00,21.92,21.94,21.86,21.91,50500.0,17.2778,17.2936,17.2305,17.27,50500.0
2009-06-24 11:35:00,21.9,21.91,21.82,21.82,30200.0,17.2621,17.27,17.199,17.199,30200.0
2009-06-24 11:40:00,21.81,21.83,21.75,21.83,46900.0,17.1911,17.2069,17.1438,17.2069,46900.0
2009-06-24 11:45:00,21.83,21.9,21.83,21.83,48500.0,17.2069,17.2621,17.2069,17.2069,48500.0
2009-06-24 11:50:00,21.83,21.83,21.74,21.8,83000.0,17.2069,17.2069,17.136,17.1833,83000.0
2009-06-24 11:55:00,21.79,21.81,21.77,21.77,50500.0,17.1754,17.1911,17.1596,17.1596,50500.0
2009-06-24 12:00:00,21.77,21.8,21.74,21.74,54900.0,17.1596,17.1833,17.136,17.136,54900.0
2009-06-24 12:05:00,21.74,21.76,21.71,21.76,54900.0,17.136,17.1517,17.1123,17.1517,54900.0
2009-06-24 12:10:00,21.76,21.76,21.68,21.68,61200.0,17.1517,17.1517,17.0887,17.0887,61200.0
2009-06-24 12:15:00,21.68,21.69,21.6,21.61,65300.0,17.0887,17.0965,17.0256,17.0335,65300.0
2009-06-24 12:20:00,21.6,21.65,21.55,21.55,103500.0,17.0256,17.065,16.9862,16.9862,103500.0
2009-06-24 12:25:00,21.55,21.59,21.51,21.57,89900.0,16.9862,17.0177,16.9547,17.002,89900.0
2009-06-24 12:30:00,21.57,21.57,21.52,21.57,38700.0,17.002,17.002,16.9626,17.002,38700.0
2009-06-24 12:35:00,21.56,21.59,21.54,21.55,58100.0,16.9941,17.0177,16.9783,16.9862,58100.0
2009-06-24 12:40:00,21.55,21.55,21.46,21.49,112900.0,16.9862,16.9862,16.9153,16.9389,112900.0
2009-06-24 12:45:00,21.49,21.59,21.47,21.59,115200.0,16.9389,17.0177,16.9231,17.0177,115200.0
2009-06-24 12:50:00,21.59,21.64,21.59,21.64,30000.0,17.0177,17.0571,17.0177,17.0571,30000.0
2009-06-24 12:55:00,21.65,21.74,21.62,21.64,83900.0,17.065,17.136,17.0414,17.0571,83900.0
2009-06-24 13:00:00,21.65,21.78,21.65,21.77,62100.0,17.065,17.1675,17.065,17.1596,62100.0
2009-06-24 13:05:00,21.76,21.81,21.76,21.81,19100.0,17.1517,17.1911,17.1517,17.1911,19100.0
2009-06-24 13:10:00,21.81,21.82,21.73,21.74,54900.0,17.1911,17.199,17.1281,17.136,54900.0
2009-06-24 13:15:00,21.74,21.76,21.73,21.74,25600.0,17.136,17.1517,17.1281,17.136,25600.0
2009-06-24 13:20:00,21.74,21.77,21.7,21.7,27100.0,17.136,17.1596,17.1044,17.1044,27100.0
2009-06-24 13:25:00,21.7,21.71,21.69,21.7,13100.0,17.1044,17.1123,17.0965,17.1044,13100.0
2009-06-24 13:30:00,21.7,21.7,21.62,21.62,30700.0,17.1044,17.1044,17.0414,17.0414,30700.0
2009-06-24 13:35:00,21.62,21.66,21.61,21.65,39500.0,17.0414,17.0729,17.0335,17.065,39500.0
2009-06-24 13:40:00,21.65,21.7,21.65,21.67,28300.0,17.065,17.1044,17.065,17.0808,28300.0
2009-06-24 13:45:00,21.66,21.67,21.54,21.55,41600.0,17.0729,17.0808,16.9783,16.9862,41600.0
2009-06-24 13:50:00,21.55,21.62,21.55,21.56,30600.0,16.9862,17.0414,16.9862,16.9941,30600.0
2009-06-24 13:55:00,21.56,21.61,21.56,21.58,38100.0,16.9941,17.0335,16.9941,17.0098,38100.0
2009-06-24 14:00:00,21.59,21.6,21.52,21.58,93500.0,17.0177,17.0256,16.9626,17.0098,93500.0
2009-06-24 14:05:00,21.58,21.63,21.58,21.61,40300.0,17.0098,17.0493,17.0098,17.0335,40300.0
2009-06-24 14:10:00,21.62,21.71,21.61,21.65,36200.0,17.0414,17.1123,17.0335,17.065,36200.0
2009-06-24 14:15:00,21.64,21.71,21.44,21.54,124300.0,17.0571,17.1123,16.8995,16.9783,124300.0
2009-06-24 14:20:00,21.54,21.62,21.45,21.51,149900.0,16.9783,17.0414,16.9074,16.9547,149900.0
2009-06-24 14:25:00,21.5,21.66,21.38,21.46,148900.0,16.9468,17.0729,16.8522,16.9153,148900.0
2009-06-24 14:30:00,21.44,21.53,21.27,21.47,241200.0,16.8995,16.9704,16.7655,16.9231,241200.0
2009-06-24 14:35:00,21.48,21.48,21.2,21.26,192000.0,16.931,16.931,16.7103,16.7576,192000.0
2009-06-24 14:40:00,21.25,21.43,21.24,21.43,116400.0,16.7497,16.8916,16.7418,16.8916,116400.0
2009-06-24 14:45:00,21.43,21.47,21.38,21.4,89400.0,16.8916,16.9231,16.8522,16.868,89400.0
2009-06-24 14:50:00,21.39,21.53,21.38,21.39,96200.0,16.8601,16.9704,16.8522,16.8601,96200.0
2009-06-24 14:55:00,21.39,21.43,21.31,21.36,102500.0,16.8601,16.8916,16.797,16.8364,102500.0
2009-06-24 15:00:00,21.36,21.44,21.34,21.36,133400.0,16.8364,16.8995,16.8207,16.8364,133400.0
2009-06-24 15:05:00,21.4,21.41,21.2,21.23,141600.0,16.868,16.8758,16.7103,16.734,141600.0
2009-06-24 15:10:00,21.23,21.31,21.16,21.31,119000.0,16.734,16.797,16.6788,16.797,119000.0
2009-06-24 15:15:00,21.3,21.31,21.05,21.16,166800.0,16.7891,16.797,16.5921,16.6788,166800.0
2009-06-24 15:20:00,21.16,21.26,21.11,21.23,155200.0,16.6788,16.7576,16.6394,16.734,155200.0
2009-06-24 15:25:00,21.24,21.32,21.13,21.24,107900.0,16.7418,16.8049,16.6551,16.7418,107900.0
2009-06-24 15:30:00,21.25,21.3,21.18,21.27,88300.0,16.7497,16.7891,16.6946,16.7655,88300.0
2009-06-24 15:35:00,21.27,21.3,21.11,21.17,156800.0,16.7655,16.7891,16.6394,16.6867,156800.0
2009-06-24 15:40:00,21.16,21.18,21.02,21.13,164500.0,16.6788,16.6946,16.5684,16.6551,164500.0
2009-06-24 15:45:00,21.14,21.26,21.1,21.19,116400.0,16.663,16.7576,16.6315,16.7024,116400.0
2009-06-24 15:50:00,21.19,21.29,21.12,21.2,177300.0,16.7024,16.7813,16.6473,16.7103,177300.0
2009-06-24 15:55:00,21.2,21.31,21.2,21.27,334000.0,16.7103,16.797,16.7103,16.7655,334000.0
2009-06-25 09:30:00,21.12,21.5,21.08,21.13,148900.0,16.6473,16.9468,16.6157,16.6551,148900.0
2009-06-25 09:35:00,21.13,21.14,21.0,21.04,180000.0,16.6551,16.663,16.5527,16.5842,180000.0
2009-06-25 09:40:00,21.04,21.3,21.03,21.15,194700.0,16.5842,16.7891,16.5763,16.6709,194700.0
2009-06-25 09:45:00,21.17,21.19,21.13,21.16,105600.0,16.6867,16.7024,16.6551,16.6788,105600.0
2009-06-25 09:50:00,21.15,21.22,21.13,21.15,188800.0,16.6709,16.7261,16.6551,16.6709,188800.0
2009-06-25 09:55:00,21.14,21.29,21.13,21.29,235400.0,16.663,16.7813,16.6551,16.7813,235400.0
2009-06-25 10:00:00,21.28,21.46,21.25,21.33,238300.0,16.7734,16.9153,16.7497,16.8128,238300.0
2009-06-25 10:05:00,21.33,21.49,21.32,21.38,166200.0,16.8128,16.9389,16.8049,16.8522,166200.0
2009-06-25 10:10:00,21.39,21.52,21.38,21.48,97000.0,16.8601,16.9626,16.8522,16.931,97000.0
2009-06-25 10:15:00,21.48,21.55,21.39,21.48,85500.0,16.931,16.9862,16.8601,16.931,85500.0
2009-06-25 10:20:00,21.49,21.53,21.35,21.41,69800.0,16.9389,16.9704,16.8286,16.8758,69800.0
2009-06-25 10:25:00,21.41,21.51,21.39,21.45,97900.0,16.8758,16.9547,16.8601,16.9074,97900.0
2009-06-25 10:30:00,21.46,21.47,21.36,21.39,77600.0,16.9153,16.9231,16.8364,16.8601,77600.0
2009-06-25 10:35:00,21.39,21.44,21.32,21.35,78200.0,16.8601,16.8995,16.8049,16.8286,78200.0
2009-06-25 10:40:00,21.36,21.42,21.34,21.35,41200.0,16.8364,16.8837,16.8207,16.8286,41200.0
2009-06-25 10:45:00,21.36,21.43,21.35,21.38,47900.0,16.8364,16.8916,16.8286,16.8522,47900.0
2009-06-25 10:50:00,21.38,21.4,21.33,21.38,55200.0,16.8522,16.868,16.8128,16.8522,55200.0
2009-06-25 10:55:00,21.38,21.39,21.31,21.33,64300.0,16.8522,16.8601,16.797,16.8128,64300.0
2009-06-25 11:00:00,21.34,21.44,21.29,21.44,67800.0,16.8207,16.8995,16.7813,16.8995,67800.0
2009-06-25 11:05:00,21.44,21.5,21.43,21.46,70500.0,16.8995,16.9468,16.8916,16.9153,70500.0
2009-06-25 11:10:00,21.46,21.48,21.44,21.48,36600.0,16.9153,16.931,16.8995,16.931,36600.0
2009-06-25 11:15:00,21.47,21.5,21.43,21.5,43900.0,16.9231,16.9468,16.8916,16.9468,43900.0
2009-06-25 11:20:00,21.5,21.6,21.49,21.6,58900.0,16.9468,17.0256,16.9389,17.0256,58900.0
2009-06-25 11:25:00,21.6,21.66,21.58,21.66,58400.0,17.0256,17.0729,17.0098,17.0729,58400.0
2009-06-25 11:30:00,21.66,21.74,21.65,21.74,100000.0,17.0729,17.136,17.065,17.136,100000.0
2009-06-25 11:35:00,21.74,21.75,21.66,21.67,66900.0,17.136,17.1438,17.0729,17.0808,66900.0
2009-06-25 11:40:00,21.68,21.75,21.67,21.75,95100.0,17.0887,17.1438,17.0808,17.1438,95100.0
2009-06-25 11:45:00,21.74,21.8,21.68,21.79,96600.0,17.136,17.1833,17.0887,17.1754,96600.0
2009-06-25 11:50:00,21.8,21.84,21.77,21.84,108200.0,17.1833,17.2148,17.1596,17.2148,108200.0
2009-06-25 11:55:00,21.85,21.95,21.84,21.92,122200.0,17.2227,17.3015,17.2148,17.2778,122200.0
2009-06-25 12:00:00,21.93,22.0,21.92,21.93,125300.0,17.2857,17.3409,17.2778,17.2857,125300.0
2009-06-25 12:05:00,21.93,22.0,21.91,21.91,88400.0,17.2857,17.3409,17.27,17.27,88400.0
2009-06-25 12:10:00,21.91,21.92,21.87,21.88,73400.0,17.27,17.2778,17.2384,17.2463,73400.0
2009-06-25 12:15:00,21.89,21.92,21.87,21.9,50300.0,17.2542,17.2778,17.2384,17.2621,50300.0
2009-06-25 12:20:00,21.9,21.92,21.86,21.91,105700.0,17.2621,17.2778,17.2305,17.27,105700.0
2009-06-25 12:25:00,21.91,21.96,21.88,21.96,40300.0,17.27,17.3094,17.2463,17.3094,40300.0
2009-06-25 12:30:00,21.96,21.98,21.87,21.88,78200.0,17.3094,17.3251,17.2384,17.2463,78200.0
2009-06-25 12:35:00,21.88,21.91,21.87,21.89,92300.0,17.2463,17.27,17.2384,17.2542,92300.0
2009-06-25 12:40:00,21.89,21.9,21.84,21.85,40500.0,17.2542,17.2621,17.2148,17.2227,40500.0
2009-06-25 12:45:00,21.85,21.87,21.82,21.82,42400.0,17.2227,17.2384,17.199,17.199,42400.0
2009-06-25 12:50:00,21.82,21.87,21.81,21.84,39400.0,17.199,17.2384,17.1911,17.2148,39400.0
2009-06-25 12:55:00,21.84,21.85,21.81,21.82,26300.0,17.2148,17.2227,17.1911,17.199,26300.0
2009-06-25 13:00:00,21.82,21.92,21.79,21.92,60800.0,17.199,17.2778,17.1754,17.2778,60800.0
2009-06-25 13:05:00,21.92,22.0,21.91,21.98,113900.0,17.2778,17.3409,17.27,17.3251,113900.0
2009-06-25 13:10:00,21.98,21.99,21.9,21.96,103600.0,17.3251,17.333,17.2621,17.3094,103600.0
2009-06-25 13:15:00,21.97,22.09,21.95,22.07,147600.0,17.3173,17.4118,17.3015,17.3961,147600.0
2009-06-25 13:20:00,22.07,22.1,22.04,22.05,80700.0,17.3961,17.4197,17.3724,17.3803,80700.0
2009-06-25 13:25:00,22.04,22.07,21.99,22.06,58900.0,17.3724,17.3961,17.333,17.3882,58900.0
2009-06-25 13:30:00,22.06,22.08,21.98,21.98,59400.0,17.3882,17.404,17.3251,17.3251,59400.0
2009-06-25 13:35:00,21.98,21.99,21.93,21.96,45400.0,17.3251,17.333,17.2857,17.3094,45400.0
2009-06-25 13:40:00,21.97,21.98,21.89,21.9,46800.0,17.3173,17.3251,17.2542,17.2621,46800.0
2009-06-25 13:45:00,21.91,21.95,21.9,21.9,46900.0,17.27,17.3015,17.2621,17.2621,46900.0
2009-06-25 13:50:00,21.9,21.96,21.87,21.93,67400.0,17.2621,17.3094,17.2384,17.2857,67400.0
2009-06-25 13:55:00,21.94,21.96,21.92,21.95,36600.0,17.2936,17.3094,17.2778,17.3015,36600.0
2009-06-25 14:00:00,21.96,21.97,21.84,21.87,57100.0,17.3094,17.3173,17.2148,17.2384,57100.0
2009-06-25 14:05:00,21.87,21.89,21.83,21.84,40000.0,17.2384,17.2542,17.2069,17.2148,40000.0
2009-06-25 14:10:00,21.84,21.86,21.81,21.84,60000.0,17.2148,17.2305,17.1911,17.2148,60000.0
2009-06-25 14:15:00,21.84,21.84,21.78,21.81,53200.0,17.2148,17.2148,17.1675,17.1911,53200.0
2009-06-25 14:20:00,21.82,21.86,21.8,21.86,26700.0,17.199,17.2305,17.1833,17.2305,26700.0
2009-06-25 14:25:00,21.86,21.9,21.86,21.9,104800.0,17.2305,17.2621,17.2305,17.2621,104800.0
2009-06-25 14:30:00,21.9,21.92,21.85,21.87,50400.0,17.2621,17.2778,17.2227,17.2384,50400.0
2009-06-25 14:35:00,21.88,21.92,21.86,21.87,40600.0,17.2463,17.2778,17.2305,17.2384,40600.0
2009-06-25 14:40:00,21.87,21.91,21.83,21.89,103000.0,17.2384,17.27,17.2069,17.2542,103000.0
2009-06-25 14:45:00,21.88,21.97,21.86,21.95,71400.0,17.2463,17.3173,17.2305,17.3015,71400.0
2009-06-25 14:50:00,21.95,21.97,21.89,21.92,65600.0,17.3015,17.3173,17.2542,17.2778,65600.0
2009-06-25 14:55:00,21.93,21.99,21.93,21.94,99100.0,17.2857,17.333,17.2857,17.2936,99100.0
2009-06-25 15:00:00,21.94,21.95,21.89,21.9,71500.0,17.2936,17.3015,17.2542,17.2621,71500.0
2009-06-25 15:05:00,21.91,22.0,21.9,21.98,99600.0,17.27,17.3409,17.2621,17.3251,99600.0
2009-06-25 15:10:00,21.98,22.0,21.96,21.96,104700.0,17.3251,17.3409,17.3094,17.3094,104700.0
2009-06-25 15:15:00,21.96,22.0,21.94,22.0,81500.0,17.3094,17.3409,17.2936,17.3409,81500.0
2009-06-25 15:20:00,22.0,22.0,21.92,21.94,126100.0,17.3409,17.3409,17.2778,17.2936,126100.0
2009-06-25 15:25:00,21.94,22.05,21.94,22.03,80700.0,17.2936,17.3803,17.2936,17.3645,80700.0
2009-06-25 15:30:00,22.02,22.03,21.94,21.95,104000.0,17.3567,17.3645,17.2936,17.3015,104000.0
2009-06-25 15:35:00,21.96,21.96,21.85,21.9,128400.0,17.3094,17.3094,17.2227,17.2621,128400.0
2009-06-25 15:40:00,21.9,21.98,21.9,21.96,132600.0,17.2621,17.3251,17.2621,17.3094,132600.0
2009-06-25 15:45:00,21.95,22.05,21.94,21.99,174500.0,17.3015,17.3803,17.2936,17.333,174500.0
2009-06-25 15:50:00,21.98,22.06,21.97,22.06,213900.0,17.3251,17.3882,17.3173,17.3882,213900.0
2009-06-25 15:55:00,22.06,22.18,22.03,22.18,352600.0,17.3882,17.4828,17.3645,17.4828,352600.0
2009-06-26 09:30:00,22.06,22.06,21.75,21.92,163300.0,17.3882,17.3882,17.1438,17.2778,163300.0
2009-06-26 09:35:00,21.92,22.15,21.86,21.86,116700.0,17.2778,17.4591,17.2305,17.2305,116700.0
2009-06-26 09:40:00,21.86,22.0,21.86,21.97,86700.0,17.2305,17.3409,17.2305,17.3173,86700.0
2009-06-26 09:45:00,21.98,21.99,21.76,21.77,135000.0,17.3251,17.333,17.1517,17.1596,135000.0
2009-06-26 09:50:00,21.78,21.85,21.67,21.85,107700.0,17.1675,17.2227,17.0808,17.2227,107700.0
2009-06-26 09:55:00,21.81,21.9,21.66,21.66,80200.0,17.1911,17.2621,17.0729,17.0729,80200.0
2009-06-26 10:00:00,21.66,21.79,21.65,21.69,106400.0,17.0729,17.1754,17.065,17.0965,106400.0
2009-06-26 10:05:00,21.7,21.76,21.64,21.64,90600.0,17.1044,17.1517,17.0571,17.0571,90600.0
2009-06-26 10:10:00,21.65,21.7,21.54,21.55,80900.0,17.065,17.1044,16.9783,16.9862,80900.0
2009-06-26 10:15:00,21.55,21.63,21.5,21.62,62700.0,16.9862,17.0493,16.9468,17.0414,62700.0
2009-06-26 10:20:00,21.63,21.69,21.58,21.69,75700.0,17.0493,17.0965,17.0098,17.0965,75700.0
2009-06-26 10:25:00,21.69,21.72,21.64,21.71,70200.0,17.0965,17.1202,17.0571,17.1123,70200.0
2009-06-26 10:30:00,21.71,21.79,21.69,21.78,130600.0,17.1123,17.1754,17.0965,17.1675,130600.0
2009-06-26 10:35:00,21.79,21.86,21.78,21.83,115500.0,17.1754,17.2305,17.1675,17.2069,115500.0
2009-06-26 10:40:00,21.83,21.85,21.65,21.65,68300.0,17.2069,17.2227,17.065,17.065,68300.0
2009-06-26 10:45:00,21.65,21.69,21.58,21.6,52500.0,17.065,17.0965,17.0098,17.0256,52500.0
2009-06-26 10:50:00,21.61,21.65,21.55,21.55,61200.0,17.0335,17.065,16.9862,16.9862,61200.0
2009-06-26 10:55:00,21.56,21.67,21.56,21.64,37700.0,16.9941,17.0808,16.9941,17.0571,37700.0
2009-06-26 11:00:00,21.63,21.63,21.56,21.59,54800.0,17.0493,17.0493,16.9941,17.0177,54800.0
2009-06-26 11:05:00,21.59,21.8,21.58,21.79,67900.0,17.0177,17.1833,17.0098,17.1754,67900.0
2009-06-26 11:10:00,21.79,21.8,21.73,21.75,45100.0,17.1754,17.1833,17.1281,17.1438,45100.0
2009-06-26 11:15:00,21.75,21.75,21.68,21.71,35000.0,17.1438,17.1438,17.0887,17.1123,35000.0
2009-06-26 11:20:00,21.71,21.73,21.64,21.67,63100.0,17.1123,17.1281,17.0571,17.0808,63100.0
2009-06-26 11:25:00,21.67,21.68,21.62,21.63,38800.0,17.0808,17.0887,17.0414,17.0493,38800.0
2009-06-26 11:30:00,21.63,21.69,21.61,21.61,36200.0,17.0493,17.0965,17.0335,17.0335,36200.0
2009-06-26 11:35:00,21.61,21.66,21.58,21.58,36100.0,17.0335,17.0729,17.0098,17.0098,36100.0
2009-06-26 11:40:00,21.58,21.6,21.57,21.58,37300.0,17.0098,17.0256,17.002,17.0098,37300.0
2009-06-26 11:45:00,21.58,21.59,21.55,21.56,47800.0,17.0098,17.0177,16.9862,16.9941,47800.0
2009-06-26 11:50:00,21.56,21.66,21.56,21.65,43000.0,16.9941,17.0729,16.9941,17.065,43000.0
2009-06-26 11:55:00,21.66,21.68,21.65,21.66,18000.0,17.0729,17.0887,17.065,17.0729,18000.0
2009-06-26 12:00:00,21.66,21.72,21.66,21.69,31800.0,17.0729,17.1202,17.0729,17.0965,31800.0
2009-06-26 12:05:00,21.7,21.72,21.67,21.67,22400.0,17.1044,17.1202,17.0808,17.0808,22400.0
2009-06-26 12:10:00,21.68,21.72,21.67,21.72,30000.0,17.0887,17.1202,17.0808,17.1202,30000.0
2009-06-26 12:15:00,21.73,21.73,21.63,21.63,41300.0,17.1281,17.1281,17.0493,17.0493,41300.0
2009-06-26 12:20:00,21.63,21.66,21.62,21.66,27900.0,17.0493,17.0729,17.0414,17.0729,27900.0
2009-06-26 12:25:00,21.66,21.69,21.66,21.67,20100.0,17.0729,17.0965,17.0729,17.0808,20100.0
2009-06-26 12:30:00,21.68,21.7,21.66,21.68,17400.0,17.0887,17.1044,17.0729,17.0887,17400.0
2009-06-26 12:35:00,21.68,21.71,21.67,21.71,13900.0,17.0887,17.1123,17.0808,17.1123,13900.0
2009-06-26 12:40:00,21.7,21.76,21.7,21.76,41600.0,17.1044,17.1517,17.1044,17.1517,41600.0
2009-06-26 12:45:00,21.76,21.86,21.74,21.86,59500.0,17.1517,17.2305,17.136,17.2305,59500.0
2009-06-26 12:50:00,21.85,21.87,21.83,21.86,41300.0,17.2227,17.2384,17.2069,17.2305,41300.0
2009-06-26 12:55:00,21.85,21.9,21.85,21.87,52400.0,17.2227,17.2621,17.2227,17.2384,52400.0
2009-06-26 13:00:00,21.88,21.9,21.8,21.81,53000.0,17.2463,17.2621,17.1833,17.1911,53000.0
2009-06-26 13:05:00,21.8,21.83,21.79,21.83,21000.0,17.1833,17.2069,17.1754,17.2069,21000.0
2009-06-26 13:10:00,21.82,21.83,21.79,21.79,36000.0,17.199,17.2069,17.1754,17.1754,36000.0
2009-06-26 13:15:00,21.8,21.82,21.77,21.8,41200.0,17.1833,17.199,17.1596,17.1833,41200.0
2009-06-26 13:20:00,21.8,21.81,21.76,21.79,33100.0,17.1833,17.1911,17.1517,17.1754,33100.0
2009-06-26 13:25:00,21.78,21.85,21.77,21.82,39600.0,17.1675,17.2227,17.1596,17.199,39600.0
2009-06-26 13:30:00,21.82,21.82,21.72,21.74,106000.0,17.199,17.199,17.1202,17.136,106000.0
2009-06-26 13:35:00,21.75,21.75,21.67,21.7,72200.0,17.1438,17.1438,17.0808,17.1044,72200.0
2009-06-26 13:40:00,21.69,21.76,21.66,21.72,60500.0,17.0965,17.1517,17.0729,17.1202,60500.0
2009-06-26 13:45:00,21.72,21.74,21.7,21.7,26700.0,17.1202,17.136,17.1044,17.1044,26700.0
2009-06-26 13:50:00,21.7,21.71,21.69,21.7,19100.0,17.1044,17.1123,17.0965,17.1044,19100.0
2009-06-26 13:55:00,21.7,21.73,21.65,21.67,58600.0,17.1044,17.1281,17.065,17.0808,58600.0
2009-06-26 14:00:00,21.67,21.67,21.6,21.66,65100.0,17.0808,17.0808,17.0256,17.0729,65100.0
2009-06-26 14:05:00,21.66,21.72,21.63,21.65,95700.0,17.0729,17.1202,17.0493,17.065,95700.0
2009-06-26 14:10:00,21.64,21.75,21.63,21.75,64300.0,17.0571,17.1438,17.0493,17.1438,64300.0
2009-06-26 14:15:00,21.75,21.77,21.72,21.76,47800.0,17.1438,17.1596,17.1202,17.1517,47800.0
2009-06-26 14:20:00,21.75,21.77,21.73,21.74,33200.0,17.1438,17.1596,17.1281,17.136,33200.0
2009-06-26 14:25:00,21.74,21.76,21.73,21.75,14400.0,17.136,17.1517,17.1281,17.1438,14400.0
2009-06-26 14:30:00,21.75,21.82,21.75,21.82,43300.0,17.1438,17.199,17.1438,17.199,43300.0
2009-06-26 14:35:00,21.82,21.86,21.82,21.83,42300.0,17.199,17.2305,17.199,17.2069,42300.0
2009-06-26 14:40:00,21.83,21.9,21.83,21.89,74500.0,17.2069,17.2621,17.2069,17.2542,74500.0
2009-06-26 14:45:00,21.9,21.95,21.89,21.91,55600.0,17.2621,17.3015,17.2542,17.27,55600.0
2009-06-26 14:50:00,21.91,21.99,21.91,21.98,58000.0,17.27,17.333,17.27,17.3251,58000.0
2009-06-26 14:55:00,21.99,22.03,21.95,22.01,61300.0,17.333,17.3645,17.3015,17.3488,61300.0
2009-06-26 15:00:00,22.02,22.06,21.99,22.02,79200.0,17.3567,17.3882,17.333,17.3567,79200.0
2009-06-26 15:05:00,22.03,22.04,21.95,21.98,106500.0,17.3645,17.3724,17.3015,17.3251,106500.0
2009-06-26 15:10:00,21.99,22.0,21.87,21.88,86000.0,17.333,17.3409,17.2384,17.2463,86000.0
2009-06-26 15:15:00,21.89,21.91,21.81,21.86,73400.0,17.2542,17.27,17.1911,17.2305,73400.0
2009-06-26 15:20:00,21.86,21.89,21.84,21.88,64500.0,17.2305,17.2542,17.2148,17.2463,64500.0
2009-06-26 15:25:00,21.87,21.96,21.86,21.9,62400.0,17.2384,17.3094,17.2305,17.2621,62400.0
2009-06-26 15:30:00,21.9,21.94,21.89,21.89,68900.0,17.2621,17.2936,17.2542,17.2542,68900.0
2009-06-26 15:35:00,21.89,21.92,21.84,21.84,78400.0,17.2542,17.2778,17.2148,17.2148,78400.0
2009-06-26 15:40:00,21.85,22.08,21.85,22.08,235300.0,17.2227,17.404,17.2227,17.404,235300.0
2009-06-26 15:45:00,22.08,22.09,22.01,22.04,191200.0,17.404,17.4118,17.3488,17.3724,191200.0
2009-06-26 15:50:00,22.05,22.13,21.91,22.0,200500.0,17.3803,17.4434,17.27,17.3409,200500.0
2009-06-26 15:55:00,22.0,22.05,21.93,21.96,260700.0,17.3409,17.3803,17.2857,17.3094,260700.0
2009-06-29 09:30:00,22.06,22.13,21.83,21.89,87500.0,17.3882,17.4434,17.2069,17.2542,87500.0
2009-06-29 09:35:00,21.91,21.91,21.64,21.71,88800.0,17.27,17.27,17.0571,17.1123,88800.0
2009-06-29 09:40:00,21.68,21.88,21.66,21.82,102500.0,17.0887,17.2463,17.0729,17.199,102500.0
2009-06-29 09:45:00,21.81,21.89,21.77,21.88,140000.0,17.1911,17.2542,17.1596,17.2463,140000.0
2009-06-29 09:50:00,21.89,21.96,21.85,21.9,160000.0,17.2542,17.3094,17.2227,17.2621,160000.0
2009-06-29 09:55:00,21.9,21.98,21.83,21.93,178800.0,17.2621,17.3251,17.2069,17.2857,178800.0
2009-06-29 10:00:00,21.94,22.03,21.92,21.98,149100.0,17.2936,17.3645,17.2778,17.3251,149100.0
2009-06-29 10:05:00,21.97,22.19,21.95,22.17,141500.0,17.3173,17.4907,17.3015,17.4749,141500.0
2009-06-29 10:10:00,22.2,22.35,22.16,22.35,125400.0,17.4985,17.6168,17.467,17.6168,125400.0
2009-06-29 10:15:00,22.34,22.37,22.27,22.35,114600.0,17.6089,17.6325,17.5537,17.6168,114600.0
2009-06-29 10:20:00,22.34,22.36,22.23,22.28,98700.0,17.6089,17.6247,17.5222,17.5616,98700.0
2009-06-29 10:25:00,22.28,22.44,22.28,22.39,86200.0,17.5616,17.6877,17.5616,17.6483,86200.0
2009-06-29 10:30:00,22.38,22.4,22.31,22.37,88800.0,17.6404,17.6562,17.5852,17.6325,88800.0
2009-06-29 10:35:00,22.36,22.44,22.34,22.4,128100.0,17.6247,17.6877,17.6089,17.6562,128100.0
2009-06-29 10:40:00,22.4,22.5,22.34,22.38,151700.0,17.6562,17.735,17.6089,17.6404,151700.0
2009-06-29 10:45:00,22.38,22.5,22.38,22.46,84300.0,17.6404,17.735,17.6404,17.7035,84300.0
2009-06-29 10:50:00,22.46,22.48,22.35,22.47,79100.0,17.7035,17.7192,17.6168,17.7114,79100.0
2009-06-29 10:55:00,22.45,22.57,22.45,22.5,65900.0,17.6956,17.7902,17.6956,17.735,65900.0
2009-06-29 11:00:00,22.5,22.52,22.46,22.48,37300.0,17.735,17.7508,17.7035,17.7192,37300.0
2009-06-29 11:05:00,22.48,22.51,22.43,22.44,73700.0,17.7192,17.7429,17.6798,17.6877,73700.0
2009-06-29 11:10:00,22.45,22.5,22.35,22.47,78400.0,17.6956,17.735,17.6168,17.7114,78400.0
2009-06-29 11:15:00,22.47,22.47,22.38,22.42,42800.0,17.7114,17.7114,17.6404,17.672,42800.0
2009-06-29 11:20:00,22.42,22.52,22.42,22.5,34200.0,17.672,17.7508,17.672,17.735,34200.0
2009-06-29 11:25:00,22.5,22.56,22.5,22.55,57500.0,17.735,17.7823,17.735,17.7744,57500.0
2009-06-29 11:30:00,22.55,22.66,22.53,22.59,86000.0,17.7744,17.8611,17.7587,17.8059,86000.0
2009-06-29 11:35:00,22.59,22.62,22.51,22.51,57200.0,17.8059,17.8296,17.7429,17.7429,57200.0
2009-06-29 11:40:00,22.51,22.53,22.47,22.53,43400.0,17.7429,17.7587,17.7114,17.7587,43400.0
2009-06-29 11:45:00,22.53,22.62,22.5,22.53,62800.0,17.7587,17.8296,17.735,17.7587,62800.0
2009-06-29 11:50:00,22.53,22.55,22.5,22.52,40700.0,17.7587,17.7744,17.735,17.7508,40700.0
2009-06-29 11:55:00,22.51,22.58,22.42,22.57,123100.0,17.7429,17.7981,17.672,17.7902,123100.0
2009-06-29 12:00:00,22.57,22.6,22.45,22.45,55500.0,17.7902,17.8138,17.6956,17.6956,55500.0
2009-06-29 12:05:00,22.46,22.47,22.39,22.41,56100.0,17.7035,17.7114,17.6483,17.6641,56100.0
2009-06-29 12:10:00,22.41,22.43,22.36,22.37,42400.0,17.6641,17.6798,17.6247,17.6325,42400.0
2009-06-29 12:15:00,22.37,22.44,22.37,22.43,29800.0,17.6325,17.6877,17.6325,17.6798,29800.0
2009-06-29 12:20:00,22.42,22.48,22.37,22.4,77800.0,17.672,17.7192,17.6325,17.6562,77800.0
2009-06-29 12:25:00,22.4,22.53,22.4,22.52,66900.0,17.6562,17.7587,17.6562,17.7508,66900.0
2009-06-29 12:30:00,22.52,22.54,22.44,22.5,56000.0,17.7508,17.7665,17.6877,17.735,56000.0
2009-06-29 12:35:00,22.5,22.53,22.42,22.46,70500.0,17.735,17.7587,17.672,17.7035,70500.0
2009-06-29 12:40:00,22.46,22.46,22.39,22.41,61300.0,17.7035,17.7035,17.6483,17.6641,61300.0
2009-06-29 12:45:00,22.4,22.42,22.39,22.39,32900.0,17.6562,17.672,17.6483,17.6483,32900.0
2009-06-29 12:50:00,22.4,22.41,22.38,22.4,23300.0,17.6562,17.6641,17.6404,17.6562,23300.0
2009-06-29 12:55:00,22.4,22.41,22.31,22.32,68300.0,17.6562,17.6641,17.5852,17.5931,68300.0
2009-06-29 13:00:00,22.31,22.39,22.3,22.39,76000.0,17.5852,17.6483,17.5774,17.6483,76000.0
2009-06-29 13:05:00,22.38,22.42,22.37,22.39,33400.0,17.6404,17.672,17.6325,17.6483,33400.0
2009-06-29 13:10:00,22.39,22.52,22.37,22.48,59500.0,17.6483,17.7508,17.6325,17.7192,59500.0
2009-06-29 13:15:00,22.49,22.51,22.45,22.46,35700.0,17.7271,17.7429,17.6956,17.7035,35700.0
2009-06-29 13:20:00,22.46,22.55,22.45,22.5,96400.0,17.7035,17.7744,17.6956,17.735,96400.0
2009-06-29 13:25:00,22.49,22.49,22.36,22.37,47900.0,17.7271,17.7271,17.6247,17.6325,47900.0
2009-06-29 13:30:00,22.37,22.47,22.35,22.47,45800.0,17.6325,17.7114,17.6168,17.7114,45800.0
2009-06-29 13:35:00,22.45,22.52,22.45,22.51,46700.0,17.6956,17.7508,17.6956,17.7429,46700.0
2009-06-29 13:40:00,22.5,22.52,22.47,22.52,35900.0,17.735,17.7508,17.7114,17.7508,35900.0
2009-06-29 13:45:00,22.52,22.54,22.42,22.44,36400.0,17.7508,17.7665,17.672,17.6877,36400.0
2009-06-29 13:50:00,22.44,22.45,22.41,22.44,28800.0,17.6877,17.6956,17.6641,17.6877,28800.0
2009-06-29 13:55:00,22.44,22.48,22.4,22.46,37500.0,17.6877,17.7192,17.6562,17.7035,37500.0
2009-06-29 14:00:00,22.46,22.47,22.35,22.35,74900.0,17.7035,17.7114,17.6168,17.6168,74900.0
2009-06-29 14:05:00,22.35,22.36,22.33,22.35,29400.0,17.6168,17.6247,17.601,17.6168,29400.0
2009-06-29 14:10:00,22.34,22.4,22.34,22.37,25900.0,17.6089,17.6562,17.6089,17.6325,25900.0
2009-06-29 14:15:00,22.37,22.37,22.32,22.32,32800.0,17.6325,17.6325,17.5931,17.5931,32800.0
2009-06-29 14:20:00,22.32,22.35,22.27,22.35,55300.0,17.5931,17.6168,17.5537,17.6168,55300.0
2009-06-29 14:25:00,22.35,22.41,22.35,22.36,46700.0,17.6168,17.6641,17.6168,17.6247,46700.0
2009-06-29 14:30:00,22.36,22.45,22.34,22.43,74900.0,17.6247,17.6956,17.6089,17.6798,74900.0
2009-06-29 14:35:00,22.44,22.44,22.31,22.32,35200.0,17.6877,17.6877,17.5852,17.5931,35200.0
2009-06-29 14:40:00,22.31,22.34,22.26,22.28,82000.0,17.5852,17.6089,17.5458,17.5616,82000.0
2009-06-29 14:45:00,22.28,22.33,22.28,22.29,29100.0,17.5616,17.601,17.5616,17.5695,29100.0
2009-06-29 14:50:00,22.28,22.32,22.21,22.31,59500.0,17.5616,17.5931,17.5064,17.5852,59500.0
2009-06-29 14:55:00,22.31,22.42,22.3,22.38,55400.0,17.5852,17.672,17.5774,17.6404,55400.0
2009-06-29 15:00:00,22.38,22.42,22.35,22.39,60300.0,17.6404,17.672,17.6168,17.6483,60300.0
2009-06-29 15:05:00,22.39,22.45,22.36,22.36,73000.0,17.6483,17.6956,17.6247,17.6247,73000.0
2009-06-29 15:10:00,22.36,22.44,22.36,22.39,46600.0,17.6247,17.6877,17.6247,17.6483,46600.0
2009-06-29 15:15:00,22.4,22.48,22.4,22.4,94100.0,17.6562,17.7192,17.6562,17.6562,94100.0
2009-06-29 15:20:00,22.4,22.49,22.37,22.41,127600.0,17.6562,17.7271,17.6325,17.6641,127600.0
2009-06-29 15:25:00,22.41,22.47,22.4,22.43,58100.0,17.6641,17.7114,17.6562,17.6798,58100.0
2009-06-29 15:30:00,22.43,22.44,22.34,22.4,103400.0,17.6798,17.6877,17.6089,17.6562,103400.0
2009-06-29 15:35:00,22.4,22.4,22.3,22.3,76200.0,17.6562,17.6562,17.5774,17.5774,76200.0
2009-06-29 15:40:00,22.31,22.49,22.31,22.46,161500.0,17.5852,17.7271,17.5852,17.7035,161500.0
2009-06-29 15:45:00,22.46,22.47,22.38,22.41,118400.0,17.7035,17.7114,17.6404,17.6641,118400.0
2009-06-29 15:50:00,22.4,22.48,22.38,22.44,172100.0,17.6562,17.7192,17.6404,17.6877,172100.0
2009-06-29 15:55:00,22.43,22.46,22.34,22.39,318100.0,17.6798,17.7035,17.6089,17.6483,318100.0
2009-06-30 09:30:00,22.35,22.43,22.23,22.43,55600.0,17.6168,17.6798,17.5222,17.6798,55600.0
2009-06-30 09:35:00,22.43,22.44,22.25,22.26,54300.0,17.6798,17.6877,17.538,17.5458,54300.0
2009-06-30 09:40:00,22.27,22.37,22.19,22.22,139400.0,17.5537,17.6325,17.4907,17.5143,139400.0
2009-06-30 09:45:00,22.23,22.3,22.21,22.28,136600.0,17.5222,17.5774,17.5064,17.5616,136600.0
2009-06-30 09:50:00,22.29,22.29,22.17,22.28,83200.0,17.5695,17.5695,17.4749,17.5616,83200.0
2009-06-30 09:55:00,22.29,22.31,22.17,22.2,107400.0,17.5695,17.5852,17.4749,17.4985,107400.0
2009-06-30 10:00:00,22.2,22.2,22.0,22.15,183700.0,17.4985,17.4985,17.3409,17.4591,183700.0
2009-06-30 10:05:00,22.15,22.15,21.89,22.08,200700.0,17.4591,17.4591,17.2542,17.404,200700.0
2009-06-30 10:10:00,22.08,22.14,21.99,22.05,172000.0,17.404,17.4512,17.333,17.3803,172000.0
2009-06-30 10:15:00,22.05,22.05,21.85,21.85,95100.0,17.3803,17.3803,17.2227,17.2227,95100.0
2009-06-30 10:20:00,21.84,21.87,21.75,21.85,153500.0,17.2148,17.2384,17.1438,17.2227,153500.0
2009-06-30 10:25:00,21.84,21.87,21.72,21.86,99100.0,17.2148,17.2384,17.1202,17.2305,99100.0
2009-06-30 10:30:00,21.86,21.86,21.72,21.83,149200.0,17.2305,17.2305,17.1202,17.2069,149200.0
2009-06-30 10:35:00,21.83,21.86,21.74,21.86,65100.0,17.2069,17.2305,17.136,17.2305,65100.0
2009-06-30 10:40:00,21.86,21.94,21.85,21.85,66800.0,17.2305,17.2936,17.2227,17.2227,66800.0
2009-06-30 10:45:00,21.85,21.87,21.76,21.79,65200.0,17.2227,17.2384,17.1517,17.1754,65200.0
2009-06-30 10:50:00,21.79,21.82,21.77,21.78,52000.0,17.1754,17.199,17.1596,17.1675,52000.0
2009-06-30 10:55:00,21.77,21.86,21.76,21.82,86400.0,17.1596,17.2305,17.1517,17.199,86400.0
2009-06-30 11:00:00,21.83,21.88,21.82,21.87,78400.0,17.2069,17.2463,17.199,17.2384,78400.0
2009-06-30 11:05:00,21.87,21.88,21.8,21.8,75400.0,17.2384,17.2463,17.1833,17.1833,75400.0
2009-06-30 11:10:00,21.81,21.88,21.78,21.85,62400.0,17.1911,17.2463,17.1675,17.2227,62400.0
2009-06-30 11:15:00,21.84,21.96,21.81,21.95,35500.0,17.2148,17.3094,17.1911,17.3015,35500.0
2009-06-30 11:20:00,21.94,21.95,21.88,21.91,57500.0,17.2936,17.3015,17.2463,17.27,57500.0
2009-06-30 11:25:00,21.9,21.93,21.86,21.87,35400.0,17.2621,17.2857,17.2305,17.2384,35400.0
2009-06-30 11:30:00,21.87,21.88,21.77,21.79,50500.0,17.2384,17.2463,17.1596,17.1754,50500.0
2009-06-30 11:35:00,21.79,21.79,21.7,21.74,57900.0,17.1754,17.1754,17.1044,17.136,57900.0
2009-06-30 11:40:00,21.74,21.79,21.73,21.74,18600.0,17.136,17.1754,17.1281,17.136,18600.0
2009-06-30 11:45:00,21.73,21.77,21.7,21.76,34900.0,17.1281,17.1596,17.1044,17.1517,34900.0
2009-06-30 11:50:00,21.76,21.78,21.72,21.72,41100.0,17.1517,17.1675,17.1202,17.1202,41100.0
2009-06-30 11:55:00,21.71,21.77,21.65,21.77,154000.0,17.1123,17.1596,17.065,17.1596,154000.0
2009-06-30 12:00:00,21.77,21.77,21.72,21.77,32000.0,17.1596,17.1596,17.1202,17.1596,32000.0
2009-06-30 12:05:00,21.76,21.84,21.76,21.84,29600.0,17.1517,17.2148,17.1517,17.2148,29600.0
2009-06-30 12:10:00,21.84,21.88,21.83,21.87,25000.0,17.2148,17.2463,17.2069,17.2384,25000.0
2009-06-30 12:15:00,21.87,21.88,21.78,21.78,21600.0,17.2384,17.2463,17.1675,17.1675,21600.0
2009-06-30 12:20:00,21.79,21.79,21.72,21.72,36400.0,17.1754,17.1754,17.1202,17.1202,36400.0
2009-06-30 12:25:00,21.73,21.86,21.72,21.86,31500.0,17.1281,17.2305,17.1202,17.2305,31500.0
2009-06-30 12:30:00,21.85,21.93,21.85,21.92,46800.0,17.2227,17.2857,17.2227,17.2778,46800.0
2009-06-30 12:35:00,21.92,21.92,21.83,21.85,44400.0,17.2778,17.2778,17.2069,17.2227,44400.0
2009-06-30 12:40:00,21.85,21.89,21.85,21.89,38900.0,17.2227,17.2542,17.2227,17.2542,38900.0
2009-06-30 12:45:00,21.88,21.93,21.88,21.89,35900.0,17.2463,17.2857,17.2463,17.2542,35900.0
2009-06-30 12:50:00,21.89,21.89,21.82,21.82,24800.0,17.2542,17.2542,17.199,17.199,24800.0
2009-06-30 12:55:00,21.82,21.85,21.82,21.83,16500.0,17.199,17.2227,17.199,17.2069,16500.0
2009-06-30 13:00:00,21.84,21.84,21.78,21.78,26500.0,17.2148,17.2148,17.1675,17.1675,26500.0
2009-06-30 13:05:00,21.77,21.77,21.74,21.75,45000.0,17.1596,17.1596,17.136,17.1438,45000.0
2009-06-30 13:10:00,21.74,21.75,21.71,21.71,26300.0,17.136,17.1438,17.1123,17.1123,26300.0
2009-06-30 13:15:00,21.71,21.72,21.68,21.68,38800.0,17.1123,17.1202,17.0887,17.0887,38800.0
2009-06-30 13:20:00,21.68,21.73,21.66,21.71,73200.0,17.0887,17.1281,17.0729,17.1123,73200.0
2009-06-30 13:25:00,21.71,21.77,21.71,21.75,43700.0,17.1123,17.1596,17.1123,17.1438,43700.0
2009-06-30 13:30:00,21.75,21.8,21.72,21.73,41300.0,17.1438,17.1833,17.1202,17.1281,41300.0
2009-06-30 13:35:00,21.73,21.8,21.71,21.8,60700.0,17.1281,17.1833,17.1123,17.1833,60700.0
2009-06-30 13:40:00,21.8,21.85,21.78,21.85,54500.0,17.1833,17.2227,17.1675,17.2227,54500.0
2009-06-30 13:45:00,21.85,21.85,21.8,21.81,49100.0,17.2227,17.2227,17.1833,17.1911,49100.0
2009-06-30 13:50:00,21.82,21.82,21.72,21.73,58300.0,17.199,17.199,17.1202,17.1281,58300.0
2009-06-30 13:55:00,21.73,21.76,21.71,21.74,35700.0,17.1281,17.1517,17.1123,17.136,35700.0
2009-06-30 14:00:00,21.74,21.79,21.72,21.78,42200.0,17.136,17.1754,17.1202,17.1675,42200.0
2009-06-30 14:05:00,21.78,21.84,21.78,21.8,49700.0,17.1675,17.2148,17.1675,17.1833,49700.0
2009-06-30 14:10:00,21.79,21.87,21.79,21.85,33500.0,17.1754,17.2384,17.1754,17.2227,33500.0
2009-06-30 14:15:00,21.86,21.9,21.85,21.89,28900.0,17.2305,17.2621,17.2227,17.2542,28900.0
2009-06-30 14:20:00,21.89,21.91,21.87,21.91,43900.0,17.2542,17.27,17.2384,17.27,43900.0
2009-06-30 14:25:00,21.9,21.98,21.9,21.92,53800.0,17.2621,17.3251,17.2621,17.2778,53800.0
2009-06-30 14:30:00,21.93,21.98,21.89,21.97,58500.0,17.2857,17.3251,17.2542,17.3173,58500.0
2009-06-30 14:35:00,21.98,22.03,21.95,22.01,77600.0,17.3251,17.3645,17.3015,17.3488,77600.0
2009-06-30 14:40:00,22.0,22.07,21.97,22.02,59000.0,17.3409,17.3961,17.3173,17.3567,59000.0
2009-06-30 14:45:00,22.02,22.05,21.95,21.99,49600.0,17.3567,17.3803,17.3015,17.333,49600.0
2009-06-30 14:50:00,21.98,22.03,21.96,22.0,32700.0,17.3251,17.3645,17.3094,17.3409,32700.0
2009-06-30 14:55:00,22.0,22.05,21.99,22.02,91300.0,17.3409,17.3803,17.333,17.3567,91300.0
2009-06-30 15:00:00,22.02,22.03,21.89,21.89,102200.0,17.3567,17.3645,17.2542,17.2542,102200.0
2009-06-30 15:05:00,21.89,21.96,21.88,21.92,73500.0,17.2542,17.3094,17.2463,17.2778,73500.0
2009-06-30 15:10:00,21.92,22.0,21.9,21.9,57200.0,17.2778,17.3409,17.2621,17.2621,57200.0
2009-06-30 15:15:00,21.9,21.93,21.87,21.87,81900.0,17.2621,17.2857,17.2384,17.2384,81900.0
2009-06-30 15:20:00,21.87,21.92,21.82,21.88,153500.0,17.2384,17.2778,17.199,17.2463,153500.0
2009-06-30 15:25:00,21.89,21.9,21.83,21.89,112700.0,17.2542,17.2621,17.2069,17.2542,112700.0
2009-06-30 15:30:00,21.9,22.02,21.9,22.01,121000.0,17.2621,17.3567,17.2621,17.3488,121000.0
2009-06-30 15:35:00,22.0,22.0,21.94,21.94,98200.0,17.3409,17.3409,17.2936,17.2936,98200.0
2009-06-30 15:40:00,21.95,22.03,21.94,21.99,224500.0,17.3015,17.3645,17.2936,17.333,224500.0
2009-06-30 15:45:00,21.99,22.08,21.98,22.02,141500.0,17.333,17.404,17.3251,17.3567,141500.0
2009-06-30 15:50:00,22.01,22.04,21.89,21.92,182300.0,17.3488,17.3724,17.2542,17.2778,182300.0
2009-06-30 15:55:00,21.92,21.94,21.82,21.9,427500.0,17.2778,17.2936,17.199,17.2621,427500.0
2009-07-01 09:30:00,22.01,22.15,21.74,22.12,73000.0,17.3488,17.4591,17.136,17.4355,73000.0
2009-07-01 09:35:00,22.12,22.22,22.06,22.1,85400.0,17.4355,17.5143,17.3882,17.4197,85400.0
2009-07-01 09:40:00,22.11,22.21,22.06,22.1,87400.0,17.4276,17.5064,17.3882,17.4197,87400.0
2009-07-01 09:45:00,22.08,22.12,22.06,22.1,96500.0,17.404,17.4355,17.3882,17.4197,96500.0
2009-07-01 09:50:00,22.1,22.2,22.07,22.16,60000.0,17.4197,17.4985,17.3961,17.467,60000.0
2009-07-01 09:55:00,22.16,22.26,22.16,22.25,112700.0,17.467,17.5458,17.467,17.538,112700.0
2009-07-01 10:00:00,22.26,22.27,22.0,22.05,142800.0,17.5458,17.5537,17.3409,17.3803,142800.0
2009-07-01 10:05:00,22.05,22.16,22.05,22.16,59300.0,17.3803,17.467,17.3803,17.467,59300.0
2009-07-01 10:10:00,22.15,22.2,22.12,22.18,74400.0,17.4591,17.4985,17.4355,17.4828,74400.0
2009-07-01 10:15:00,22.18,22.27,22.18,22.21,63700.0,17.4828,17.5537,17.4828,17.5064,63700.0
2009-07-01 10:20:00,22.21,22.29,22.14,22.15,126700.0,17.5064,17.5695,17.4512,17.4591,126700.0
2009-07-01 10:25:00,22.15,22.31,22.14,22.28,108400.0,17.4591,17.5852,17.4512,17.5616,108400.0
2009-07-01 10:30:00,22.29,22.36,22.29,22.35,90000.0,17.5695,17.6247,17.5695,17.6168,90000.0
2009-07-01 10:35:00,22.36,22.43,22.33,22.42,78400.0,17.6247,17.6798,17.601,17.672,78400.0
2009-07-01 10:40:00,22.43,22.47,22.41,22.43,76700.0,17.6798,17.7114,17.6641,17.6798,76700.0
2009-07-01 10:45:00,22.43,22.46,22.38,22.38,58700.0,17.6798,17.7035,17.6404,17.6404,58700.0
2009-07-01 10:50:00,22.39,22.41,22.31,22.35,97500.0,17.6483,17.6641,17.5852,17.6168,97500.0
2009-07-01 10:55:00,22.34,22.41,22.34,22.37,53800.0,17.6089,17.6641,17.6089,17.6325,53800.0
2009-07-01 11:00:00,22.37,22.4,22.35,22.36,35000.0,17.6325,17.6562,17.6168,17.6247,35000.0
2009-07-01 11:05:00,22.36,22.36,22.29,22.34,50500.0,17.6247,17.6247,17.5695,17.6089,50500.0
2009-07-01 11:10:00,22.34,22.4,22.32,22.4,38600.0,17.6089,17.6562,17.5931,17.6562,38600.0
2009-07-01 11:15:00,22.4,22.41,22.31,22.31,38500.0,17.6562,17.6641,17.5852,17.5852,38500.0
2009-07-01 11:20:00,22.31,22.32,22.23,22.29,45400.0,17.5852,17.5931,17.5222,17.5695,45400.0
2009-07-01 11:25:00,22.29,22.36,22.21,22.21,91500.0,17.5695,17.6247,17.5064,17.5064,91500.0
2009-07-01 11:30:00,22.21,22.28,22.21,22.23,42200.0,17.5064,17.5616,17.5064,17.5222,42200.0
2009-07-01 11:35:00,22.23,22.25,22.21,22.24,27000.0,17.5222,17.538,17.5064,17.5301,27000.0
2009-07-01 11:40:00,22.24,22.24,22.2,22.23,23600.0,17.5301,17.5301,17.4985,17.5222,23600.0
2009-07-01 11:45:00,22.23,22.27,22.23,22.25,33400.0,17.5222,17.5537,17.5222,17.538,33400.0
2009-07-01 11:50:00,22.24,22.32,22.24,22.32,22700.0,17.5301,17.5931,17.5301,17.5931,22700.0
2009-07-01 11:55:00,22.32,22.35,22.3,22.35,19900.0,17.5931,17.6168,17.5774,17.6168,19900.0
2009-07-01 12:00:00,22.35,22.36,22.29,22.35,28700.0,17.6168,17.6247,17.5695,17.6168,28700.0
2009-07-01 12:05:00,22.36,22.37,22.27,22.27,32300.0,17.6247,17.6325,17.5537,17.5537,32300.0
2009-07-01 12:10:00,22.27,22.29,22.23,22.25,43900.0,17.5537,17.5695,17.5222,17.538,43900.0
2009-07-01 12:15:00,22.25,22.34,22.25,22.33,54600.0,17.538,17.6089,17.538,17.601,54600.0
2009-07-01 12:20:00,22.34,22.36,22.31,22.33,46500.0,17.6089,17.6247,17.5852,17.601,46500.0
2009-07-01 12:25:00,22.34,22.36,22.31,22.35,39900.0,17.6089,17.6247,17.5852,17.6168,39900.0
2009-07-01 12:30:00,22.35,22.36,22.32,22.32,17200.0,17.6168,17.6247,17.5931,17.5931,17200.0
2009-07-01 12:35:00,22.32,22.32,22.28,22.3,12300.0,17.5931,17.5931,17.5616,17.5774,12300.0
2009-07-01 12:40:00,22.3,22.33,22.3,22.32,19000.0,17.5774,17.601,17.5774,17.5931,19000.0
2009-07-01 12:45:00,22.33,22.33,22.29,22.3,9400.0,17.601,17.601,17.5695,17.5774,9400.0
2009-07-01 12:50:00,22.29,22.3,22.25,22.25,24900.0,17.5695,17.5774,17.538,17.538,24900.0
2009-07-01 12:55:00,22.25,22.25,22.2,22.2,30300.0,17.538,17.538,17.4985,17.4985,30300.0
2009-07-01 13:00:00,22.21,22.24,22.2,22.22,20500.0,17.5064,17.5301,17.4985,17.5143,20500.0
2009-07-01 13:05:00,22.23,22.26,22.22,22.23,29800.0,17.5222,17.5458,17.5143,17.5222,29800.0
2009-07-01 13:10:00,22.24,22.25,22.22,22.22,17200.0,17.5301,17.538,17.5143,17.5143,17200.0
2009-07-01 13:15:00,22.22,22.23,22.18,22.18,13800.0,17.5143,17.5222,17.4828,17.4828,13800.0
2009-07-01 13:20:00,22.17,22.17,22.14,22.16,32500.0,17.4749,17.4749,17.4512,17.467,32500.0
2009-07-01 13:25:00,22.16,22.26,22.14,22.26,46300.0,17.467,17.5458,17.4512,17.5458,46300.0
2009-07-01 13:30:00,22.25,22.26,22.18,22.19,14000.0,17.538,17.5458,17.4828,17.4907,14000.0
2009-07-01 13:35:00,22.18,22.28,22.17,22.28,26000.0,17.4828,17.5616,17.4749,17.5616,26000.0
2009-07-01 13:40:00,22.28,22.28,22.25,22.25,29000.0,17.5616,17.5616,17.538,17.538,29000.0
2009-07-01 13:45:00,22.26,22.26,22.22,22.22,19500.0,17.5458,17.5458,17.5143,17.5143,19500.0
2009-07-01 13:50:00,22.22,22.22,22.18,22.22,21800.0,17.5143,17.5143,17.4828,17.5143,21800.0
2009-07-01 13:55:00,22.21,22.27,22.21,22.25,11400.0,17.5064,17.5537,17.5064,17.538,11400.0
2009-07-01 14:00:00,22.26,22.26,22.12,22.13,30100.0,17.5458,17.5458,17.4355,17.4434,30100.0
2009-07-01 14:05:00,22.13,22.16,22.08,22.08,16300.0,17.4434,17.467,17.404,17.404,16300.0
2009-07-01 14:10:00,22.09,22.13,22.05,22.13,24700.0,17.4118,17.4434,17.3803,17.4434,24700.0
2009-07-01 14:15:00,22.12,22.13,22.09,22.1,14500.0,17.4355,17.4434,17.4118,17.4197,14500.0
2009-07-01 14:20:00,22.1,22.11,22.05,22.09,34800.0,17.4197,17.4276,17.3803,17.4118,34800.0
2009-07-01 14:25:00,22.08,22.08,22.05,22.05,27900.0,17.404,17.404,17.3803,17.3803,27900.0
2009-07-01 14:30:00,22.05,22.06,22.01,22.04,80500.0,17.3803,17.3882,17.3488,17.3724,80500.0
2009-07-01 14:35:00,22.04,22.07,22.02,22.04,27200.0,17.3724,17.3961,17.3567,17.3724,27200.0
2009-07-01 14:40:00,22.03,22.06,22.02,22.05,22000.0,17.3645,17.3882,17.3567,17.3803,22000.0
2009-07-01 14:45:00,22.06,22.06,22.01,22.03,43200.0,17.3882,17.3882,17.3488,17.3645,43200.0
2009-07-01 14:50:00,22.04,22.06,22.0,22.01,37900.0,17.3724,17.3882,17.3409,17.3488,37900.0
2009-07-01 14:55:00,22.0,22.02,21.97,22.01,42500.0,17.3409,17.3567,17.3173,17.3488,42500.0
2009-07-01 15:00:00,22.01,22.05,22.0,22.04,49300.0,17.3488,17.3803,17.3409,17.3724,49300.0
2009-07-01 15:05:00,22.03,22.04,21.98,21.99,47000.0,17.3645,17.3724,17.3251,17.333,47000.0
2009-07-01 15:10:00,21.99,22.0,21.96,22.0,35500.0,17.333,17.3409,17.3094,17.3409,35500.0
2009-07-01 15:15:00,22.0,22.02,21.99,22.02,45800.0,17.3409,17.3567,17.333,17.3567,45800.0
2009-07-01 15:20:00,22.02,22.06,22.0,22.0,53400.0,17.3567,17.3882,17.3409,17.3409,53400.0
2009-07-01 15:25:00,22.01,22.01,21.96,21.97,105500.0,17.3488,17.3488,17.3094,17.3173,105500.0
2009-07-01 15:30:00,21.97,21.97,21.92,21.92,69900.0,17.3173,17.3173,17.2778,17.2778,69900.0
2009-07-01 15:35:00,21.92,21.93,21.9,21.92,70800.0,17.2778,17.2857,17.2621,17.2778,70800.0
2009-07-01 15:40:00,21.93,22.01,21.91,21.93,133800.0,17.2857,17.3488,17.27,17.2857,133800.0
2009-07-01 15:45:00,21.93,21.93,21.82,21.83,125900.0,17.2857,17.2857,17.199,17.2069,125900.0
2009-07-01 15:50:00,21.82,21.93,21.81,21.84,114100.0,17.199,17.2857,17.1911,17.2148,114100.0
2009-07-01 15:55:00,21.85,21.89,21.81,21.85,258300.0,17.2227,17.2542,17.1911,17.2227,258300.0
2009-07-02 09:30:00,21.46,21.57,21.17,21.29,100600.0,16.9153,17.002,16.6867,16.7813,100600.0
2009-07-02 09:35:00,21.28,21.37,21.25,21.3,78500.0,16.7734,16.8443,16.7497,16.7891,78500.0
2009-07-02 09:40:00,21.29,21.35,21.22,21.32,77400.0,16.7813,16.8286,16.7261,16.8049,77400.0
2009-07-02 09:45:00,21.32,21.36,21.28,21.36,69800.0,16.8049,16.8364,16.7734,16.8364,69800.0
2009-07-02 09:50:00,21.36,21.37,21.29,21.3,88500.0,16.8364,16.8443,16.7813,16.7891,88500.0
2009-07-02 09:55:00,21.31,21.37,21.3,21.33,88600.0,16.797,16.8443,16.7891,16.8128,88600.0
2009-07-02 10:00:00,21.33,21.4,21.32,21.32,77400.0,16.8128,16.868,16.8049,16.8049,77400.0
2009-07-02 10:05:00,21.33,21.33,21.21,21.24,104200.0,16.8128,16.8128,16.7182,16.7418,104200.0
2009-07-02 10:10:00,21.24,21.3,21.21,21.28,87600.0,16.7418,16.7891,16.7182,16.7734,87600.0
2009-07-02 10:15:00,21.29,21.42,21.26,21.38,86100.0,16.7813,16.8837,16.7576,16.8522,86100.0
2009-07-02 10:20:00,21.38,21.47,21.37,21.43,98600.0,16.8522,16.9231,16.8443,16.8916,98600.0
2009-07-02 10:25:00,21.43,21.49,21.43,21.46,58500.0,16.8916,16.9389,16.8916,16.9153,58500.0
2009-07-02 10:30:00,21.47,21.56,21.44,21.56,92400.0,16.9231,16.9941,16.8995,16.9941,92400.0
2009-07-02 10:35:00,21.56,21.64,21.56,21.6,82000.0,16.9941,17.0571,16.9941,17.0256,82000.0
2009-07-02 10:40:00,21.61,21.65,21.58,21.6,49300.0,17.0335,17.065,17.0098,17.0256,49300.0
2009-07-02 10:45:00,21.6,21.67,21.59,21.64,84500.0,17.0256,17.0808,17.0177,17.0571,84500.0
2009-07-02 10:50:00,21.64,21.68,21.6,21.68,41800.0,17.0571,17.0887,17.0256,17.0887,41800.0
2009-07-02 10:55:00,21.68,21.7,21.66,21.66,39600.0,17.0887,17.1044,17.0729,17.0729,39600.0
2009-07-02 11:00:00,21.67,21.67,21.6,21.61,39800.0,17.0808,17.0808,17.0256,17.0335,39800.0
2009-07-02 11:05:00,21.59,21.68,21.57,21.66,42700.0,17.0177,17.0887,17.002,17.0729,42700.0
2009-07-02 11:10:00,21.67,21.68,21.63,21.65,51600.0,17.0808,17.0887,17.0493,17.065,51600.0
2009-07-02 11:15:00,21.66,21.68,21.6,21.62,26100.0,17.0729,17.0887,17.0256,17.0414,26100.0
2009-07-02 11:20:00,21.62,21.63,21.56,21.56,40900.0,17.0414,17.0493,16.9941,16.9941,40900.0
2009-07-02 11:25:00,21.56,21.63,21.56,21.58,40200.0,16.9941,17.0493,16.9941,17.0098,40200.0
2009-07-02 11:30:00,21.58,21.59,21.54,21.57,50300.0,17.0098,17.0177,16.9783,17.002,50300.0
2009-07-02 11:35:00,21.58,21.65,21.56,21.65,45100.0,17.0098,17.065,16.9941,17.065,45100.0
2009-07-02 11:40:00,21.65,21.66,21.59,21.59,59200.0,17.065,17.0729,17.0177,17.0177,59200.0
2009-07-02 11:45:00,21.59,21.62,21.56,21.6,71300.0,17.0177,17.0414,16.9941,17.0256,71300.0
2009-07-02 11:50:00,21.6,21.65,21.57,21.61,35900.0,17.0256,17.065,17.002,17.0335,35900.0
2009-07-02 11:55:00,21.61,21.62,21.55,21.61,51200.0,17.0335,17.0414,16.9862,17.0335,51200.0
2009-07-02 12:00:00,21.6,21.61,21.52,21.52,35700.0,17.0256,17.0335,16.9626,16.9626,35700.0
2009-07-02 12:05:00,21.52,21.53,21.5,21.52,50500.0,16.9626,16.9704,16.9468,16.9626,50500.0
2009-07-02 12:10:00,21.53,21.56,21.5,21.56,32200.0,16.9704,16.9941,16.9468,16.9941,32200.0
2009-07-02 12:15:00,21.56,21.56,21.52,21.52,21800.0,16.9941,16.9941,16.9626,16.9626,21800.0
2009-07-02 12:20:00,21.52,21.52,21.47,21.47,28000.0,16.9626,16.9626,16.9231,16.9231,28000.0
2009-07-02 12:25:00,21.48,21.51,21.42,21.42,37700.0,16.931,16.9547,16.8837,16.8837,37700.0
2009-07-02 12:30:00,21.42,21.44,21.38,21.39,56600.0,16.8837,16.8995,16.8522,16.8601,56600.0
2009-07-02 12:35:00,21.39,21.41,21.37,21.37,33900.0,16.8601,16.8758,16.8443,16.8443,33900.0
2009-07-02 12:40:00,21.38,21.39,21.36,21.37,20400.0,16.8522,16.8601,16.8364,16.8443,20400.0
2009-07-02 12:45:00,21.38,21.41,21.37,21.39,36800.0,16.8522,16.8758,16.8443,16.8601,36800.0
2009-07-02 12:50:00,21.39,21.44,21.39,21.42,33500.0,16.8601,16.8995,16.8601,16.8837,33500.0
2009-07-02 12:55:00,21.41,21.42,21.39,21.41,15400.0,16.8758,16.8837,16.8601,16.8758,15400.0
2009-07-02 13:00:00,21.41,21.41,21.4,21.4,7500.0,16.8758,16.8758,16.868,16.868,7500.0
2009-07-02 13:05:00,21.4,21.41,21.4,21.41,11400.0,16.868,16.8758,16.868,16.8758,11400.0
2009-07-02 13:10:00,21.4,21.41,21.36,21.39,49000.0,16.868,16.8758,16.8364,16.8601,49000.0
2009-07-02 13:15:00,21.39,21.42,21.37,21.41,33100.0,16.8601,16.8837,16.8443,16.8758,33100.0
2009-07-02 13:20:00,21.42,21.42,21.38,21.38,69500.0,16.8837,16.8837,16.8522,16.8522,69500.0
2009-07-02 13:25:00,21.38,21.43,21.38,21.42,46300.0,16.8522,16.8916,16.8522,16.8837,46300.0
2009-07-02 13:30:00,21.42,21.42,21.4,21.41,50900.0,16.8837,16.8837,16.868,16.8758,50900.0
2009-07-02 13:35:00,21.42,21.42,21.4,21.41,24100.0,16.8837,16.8837,16.868,16.8758,24100.0
2009-07-02 13:40:00,21.41,21.46,21.4,21.42,50100.0,16.8758,16.9153,16.868,16.8837,50100.0
2009-07-02 13:45:00,21.42,21.42,21.4,21.41,17500.0,16.8837,16.8837,16.868,16.8758,17500.0
2009-07-02 13:50:00,21.41,21.41,21.35,21.38,49000.0,16.8758,16.8758,16.8286,16.8522,49000.0
2009-07-02 13:55:00,21.38,21.41,21.37,21.41,26400.0,16.8522,16.8758,16.8443,16.8758,26400.0
2009-07-02 14:00:00,21.41,21.42,21.38,21.41,22200.0,16.8758,16.8837,16.8522,16.8758,22200.0
2009-07-02 14:05:00,21.42,21.42,21.4,21.41,10900.0,16.8837,16.8837,16.868,16.8758,10900.0
2009-07-02 14:10:00,21.4,21.41,21.35,21.35,38000.0,16.868,16.8758,16.8286,16.8286,38000.0
2009-07-02 14:15:00,21.34,21.35,21.32,21.35,41200.0,16.8207,16.8286,16.8049,16.8286,41200.0
2009-07-02 14:20:00,21.35,21.38,21.33,21.38,48700.0,16.8286,16.8522,16.8128,16.8522,48700.0
2009-07-02 14:25:00,21.37,21.38,21.34,21.36,20400.0,16.8443,16.8522,16.8207,16.8364,20400.0
2009-07-02 14:30:00,21.36,21.36,21.3,21.34,55000.0,16.8364,16.8364,16.7891,16.8207,55000.0
2009-07-02 14:35:00,21.35,21.36,21.31,21.33,40200.0,16.8286,16.8364,16.797,16.8128,40200.0
2009-07-02 14:40:00,21.34,21.37,21.33,21.34,41700.0,16.8207,16.8443,16.8128,16.8207,41700.0
2009-07-02 14:45:00,21.33,21.33,21.29,21.29,34700.0,16.8128,16.8128,16.7813,16.7813,34700.0
2009-07-02 14:50:00,21.29,21.31,21.26,21.27,59700.0,16.7813,16.797,16.7576,16.7655,59700.0
2009-07-02 14:55:00,21.28,21.31,21.28,21.31,19400.0,16.7734,16.797,16.7734,16.797,19400.0
2009-07-02 15:00:00,21.31,21.32,21.25,21.26,24500.0,16.797,16.8049,16.7497,16.7576,24500.0
2009-07-02 15:05:00,21.25,21.26,21.25,21.25,35700.0,16.7497,16.7576,16.7497,16.7497,35700.0
2009-07-02 15:10:00,21.26,21.26,21.2,21.25,68600.0,16.7576,16.7576,16.7103,16.7497,68600.0
2009-07-02 15:15:00,21.25,21.26,21.22,21.24,77300.0,16.7497,16.7576,16.7261,16.7418,77300.0
2009-07-02 15:20:00,21.23,21.23,21.09,21.1,180800.0,16.734,16.734,16.6236,16.6315,180800.0
2009-07-02 15:25:00,21.1,21.1,21.04,21.05,131300.0,16.6315,16.6315,16.5842,16.5921,131300.0
2009-07-02 15:30:00,21.05,21.08,21.02,21.02,153600.0,16.5921,16.6157,16.5684,16.5684,153600.0
2009-07-02 15:35:00,21.02,21.08,21.0,21.07,136700.0,16.5684,16.6157,16.5527,16.6079,136700.0
2009-07-02 15:40:00,21.07,21.07,21.0,21.04,167900.0,16.6079,16.6079,16.5527,16.5842,167900.0
2009-07-02 15:45:00,21.05,21.12,21.01,21.08,185400.0,16.5921,16.6473,16.5606,16.6157,185400.0
2009-07-02 15:50:00,21.08,21.14,21.07,21.09,242500.0,16.6157,16.663,16.6079,16.6236,242500.0
2009-07-02 15:55:00,21.08,21.11,20.83,20.97,512400.0,16.6157,16.6394,16.4187,16.529,512400.0
2009-07-06 09:30:00,20.73,20.92,20.65,20.88,200100.0,16.3399,16.4896,16.2768,16.4581,200100.0
2009-07-06 09:35:00,20.87,21.1,20.84,21.07,169700.0,16.4502,16.6315,16.4266,16.6079,169700.0
2009-07-06 09:40:00,21.07,21.25,21.06,21.23,130300.0,16.6079,16.7497,16.6,16.734,130300.0
2009-07-06 09:45:00,21.25,21.28,21.08,21.2,198600.0,16.7497,16.7734,16.6157,16.7103,198600.0
2009-07-06 09:50:00,21.2,21.21,21.16,21.18,126400.0,16.7103,16.7182,16.6788,16.6946,126400.0
2009-07-06 09:55:00,21.19,21.4,21.16,21.4,129400.0,16.7024,16.868,16.6788,16.868,129400.0
2009-07-06 10:00:00,21.39,21.51,21.3,21.37,193000.0,16.8601,16.9547,16.7891,16.8443,193000.0
2009-07-06 10:05:00,21.38,21.44,21.21,21.26,81700.0,16.8522,16.8995,16.7182,16.7576,81700.0
2009-07-06 10:10:00,21.26,21.39,21.19,21.39,125900.0,16.7576,16.8601,16.7024,16.8601,125900.0
2009-07-06 10:15:00,21.38,21.41,21.28,21.28,80900.0,16.8522,16.8758,16.7734,16.7734,80900.0
2009-07-06 10:20:00,21.27,21.3,21.13,21.29,166600.0,16.7655,16.7891,16.6551,16.7813,166600.0
2009-07-06 10:25:00,21.29,21.29,21.17,21.23,62900.0,16.7813,16.7813,16.6867,16.734,62900.0
2009-07-06 10:30:00,21.23,21.23,21.09,21.09,87200.0,16.734,16.734,16.6236,16.6236,87200.0
2009-07-06 10:35:00,21.09,21.09,20.94,20.96,92300.0,16.6236,16.6236,16.5054,16.5211,92300.0
2009-07-06 10:40:00,20.96,21.01,20.91,20.99,77200.0,16.5211,16.5606,16.4817,16.5448,77200.0
2009-07-06 10:45:00,21.0,21.07,21.0,21.02,40200.0,16.5527,16.6079,16.5527,16.5684,40200.0
2009-07-06 10:50:00,21.01,21.01,20.94,21.0,57200.0,16.5606,16.5606,16.5054,16.5527,57200.0
2009-07-06 10:55:00,21.0,21.12,20.99,21.09,44600.0,16.5527,16.6473,16.5448,16.6236,44600.0
2009-07-06 11:00:00,21.1,21.13,21.08,21.1,31600.0,16.6315,16.6551,16.6157,16.6315,31600.0
2009-07-06 11:05:00,21.11,21.11,21.03,21.03,56600.0,16.6394,16.6394,16.5763,16.5763,56600.0
2009-07-06 11:10:00,21.03,21.09,20.95,21.07,56600.0,16.5763,16.6236,16.5133,16.6079,56600.0
2009-07-06 11:15:00,21.08,21.09,21.07,21.09,25200.0,16.6157,16.6236,16.6079,16.6236,25200.0
2009-07-06 11:20:00,21.09,21.19,21.09,21.17,62100.0,16.6236,16.7024,16.6236,16.6867,62100.0
2009-07-06 11:25:00,21.16,21.17,21.07,21.08,42700.0,16.6788,16.6867,16.6079,16.6157,42700.0
2009-07-06 11:30:00,21.08,21.15,21.07,21.15,19800.0,16.6157,16.6709,16.6079,16.6709,19800.0
2009-07-06 11:35:00,21.15,21.2,21.14,21.2,52400.0,16.6709,16.7103,16.663,16.7103,52400.0
2009-07-06 11:40:00,21.2,21.2,21.13,21.15,39300.0,16.7103,16.7103,16.6551,16.6709,39300.0
2009-07-06 11:45:00,21.14,21.28,21.14,21.28,46700.0,16.663,16.7734,16.663,16.7734,46700.0
2009-07-06 11:50:00,21.29,21.34,21.26,21.31,72700.0,16.7813,16.8207,16.7576,16.797,72700.0
2009-07-06 11:55:00,21.31,21.31,21.2,21.23,43400.0,16.797,16.797,16.7103,16.734,43400.0
2009-07-06 12:00:00,21.23,21.26,21.21,21.25,30600.0,16.734,16.7576,16.7182,16.7497,30600.0
2009-07-06 12:05:00,21.26,21.26,21.21,21.21,42500.0,16.7576,16.7576,16.7182,16.7182,42500.0
2009-07-06 12:10:00,21.21,21.22,21.14,21.19,35800.0,16.7182,16.7261,16.663,16.7024,35800.0
2009-07-06 12:15:00,21.19,21.19,21.14,21.18,51000.0,16.7024,16.7024,16.663,16.6946,51000.0
2009-07-06 12:20:00,21.18,21.19,21.13,21.17,36500.0,16.6946,16.7024,16.6551,16.6867,36500.0
2009-07-06 12:25:00,21.17,21.18,21.07,21.07,40400.0,16.6867,16.6946,16.6079,16.6079,40400.0
2009-07-06 12:30:00,21.07,21.08,21.03,21.03,37500.0,16.6079,16.6157,16.5763,16.5763,37500.0
2009-07-06 12:35:00,21.03,21.04,20.92,20.92,144600.0,16.5763,16.5842,16.4896,16.4896,144600.0
2009-07-06 12:40:00,20.93,20.94,20.86,20.88,57600.0,16.4975,16.5054,16.4423,16.4581,57600.0
2009-07-06 12:45:00,20.87,20.9,20.84,20.84,69400.0,16.4502,16.4739,16.4266,16.4266,69400.0
2009-07-06 12:50:00,20.84,20.89,20.8,20.87,88300.0,16.4266,16.466,16.395,16.4502,88300.0
2009-07-06 12:55:00,20.87,20.89,20.85,20.86,46700.0,16.4502,16.466,16.4344,16.4423,46700.0
2009-07-06 13:00:00,20.86,20.87,20.83,20.83,101400.0,16.4423,16.4502,16.4187,16.4187,101400.0
2009-07-06 13:05:00,20.83,20.84,20.8,20.83,102200.0,16.4187,16.4266,16.395,16.4187,102200.0
2009-07-06 13:10:00,20.83,20.85,20.79,20.84,80300.0,16.4187,16.4344,16.3871,16.4266,80300.0
2009-07-06 13:15:00,20.84,20.93,20.83,20.89,127700.0,16.4266,16.4975,16.4187,16.466,127700.0
2009-07-06 13:20:00,20.9,20.96,20.89,20.95,51000.0,16.4739,16.5211,16.466,16.5133,51000.0
2009-07-06 13:25:00,20.95,21.01,20.95,20.98,62600.0,16.5133,16.5606,16.5133,16.5369,62600.0
2009-07-06 13:30:00,20.98,20.98,20.89,20.89,45100.0,16.5369,16.5369,16.466,16.466,45100.0
2009-07-06 13:35:00,20.89,20.9,20.84,20.9,55900.0,16.466,16.4739,16.4266,16.4739,55900.0
2009-07-06 13:40:00,20.9,20.9,20.88,20.88,20700.0,16.4739,16.4739,16.4581,16.4581,20700.0
2009-07-06 13:45:00,20.89,20.89,20.81,20.84,78300.0,16.466,16.466,16.4029,16.4266,78300.0
2009-07-06 13:50:00,20.84,20.86,20.83,20.85,59400.0,16.4266,16.4423,16.4187,16.4344,59400.0
2009-07-06 13:55:00,20.85,20.86,20.8,20.84,61100.0,16.4344,16.4423,16.395,16.4266,61100.0
2009-07-06 14:00:00,20.84,20.88,20.84,20.87,55700.0,16.4266,16.4581,16.4266,16.4502,55700.0
2009-07-06 14:05:00,20.87,20.88,20.85,20.87,71700.0,16.4502,16.4581,16.4344,16.4502,71700.0
2009-07-06 14:10:00,20.87,20.87,20.85,20.87,53000.0,16.4502,16.4502,16.4344,16.4502,53000.0
2009-07-06 14:15:00,20.86,20.89,20.81,20.81,67000.0,16.4423,16.466,16.4029,16.4029,67000.0
2009-07-06 14:20:00,20.82,20.82,20.72,20.72,70200.0,16.4108,16.4108,16.332,16.332,70200.0
2009-07-06 14:25:00,20.72,20.73,20.7,20.73,85600.0,16.332,16.3399,16.3162,16.3399,85600.0
2009-07-06 14:30:00,20.73,20.83,20.73,20.83,64800.0,16.3399,16.4187,16.3399,16.4187,64800.0
2009-07-06 14:35:00,20.83,20.83,20.78,20.79,79500.0,16.4187,16.4187,16.3793,16.3871,79500.0
2009-07-06 14:40:00,20.79,20.79,20.69,20.7,65600.0,16.3871,16.3871,16.3083,16.3162,65600.0
2009-07-06 14:45:00,20.71,20.77,20.69,20.74,55900.0,16.3241,16.3714,16.3083,16.3477,55900.0
2009-07-06 14:50:00,20.75,20.76,20.62,20.67,98500.0,16.3556,16.3635,16.2532,16.2926,98500.0
2009-07-06 14:55:00,20.68,20.7,20.66,20.7,49700.0,16.3004,16.3162,16.2847,16.3162,49700.0
2009-07-06 15:00:00,20.7,20.83,20.69,20.8,89500.0,16.3162,16.4187,16.3083,16.395,89500.0
2009-07-06 15:05:00,20.8,20.83,20.75,20.75,91100.0,16.395,16.4187,16.3556,16.3556,91100.0
2009-07-06 15:10:00,20.75,20.76,20.65,20.72,91100.0,16.3556,16.3635,16.2768,16.332,91100.0
2009-07-06 15:15:00,20.72,20.76,20.71,20.72,93700.0,16.332,16.3635,16.3241,16.332,93700.0
2009-07-06 15:20:00,20.72,20.73,20.7,20.73,70900.0,16.332,16.3399,16.3162,16.3399,70900.0
2009-07-06 15:25:00,20.73,20.75,20.66,20.67,116000.0,16.3399,16.3556,16.2847,16.2926,116000.0
2009-07-06 15:30:00,20.67,20.68,20.54,20.57,184200.0,16.2926,16.3004,16.1901,16.2137,184200.0
2009-07-06 15:35:00,20.57,20.67,20.53,20.64,140400.0,16.2137,16.2926,16.1822,16.2689,140400.0
2009-07-06 15:40:00,20.63,20.77,20.59,20.76,226100.0,16.261,16.3714,16.2295,16.3635,226100.0
2009-07-06 15:45:00,20.76,20.85,20.76,20.82,177600.0,16.3635,16.4344,16.3635,16.4108,177600.0
2009-07-06 15:50:00,20.82,20.94,20.81,20.93,195600.0,16.4108,16.5054,16.4029,16.4975,195600.0
2009-07-06 15:55:00,20.93,21.04,20.9,20.95,530200.0,16.4975,16.5842,16.4739,16.5133,530200.0
2009-07-07 09:30:00,20.8,20.8,20.43,20.62,241600.0,16.395,16.395,16.1034,16.2532,241600.0
2009-07-07 09:35:00,20.61,20.63,20.48,20.52,111100.0,16.2453,16.261,16.1428,16.1743,111100.0
2009-07-07 09:40:00,20.5,20.72,20.44,20.51,149000.0,16.1586,16.332,16.1113,16.1664,149000.0
2009-07-07 09:45:00,20.51,20.61,20.51,20.58,73600.0,16.1664,16.2453,16.1664,16.2216,73600.0
2009-07-07 09:50:00,20.59,20.73,20.58,20.63,137300.0,16.2295,16.3399,16.2216,16.261,137300.0
2009-07-07 09:55:00,20.63,20.63,20.53,20.6,83600.0,16.261,16.261,16.1822,16.2374,83600.0
2009-07-07 10:00:00,20.57,20.57,20.46,20.53,149900.0,16.2137,16.2137,16.127,16.1822,149900.0
2009-07-07 10:05:00,20.54,20.6,20.53,20.55,69300.0,16.1901,16.2374,16.1822,16.198,69300.0
2009-07-07 10:10:00,20.55,20.65,20.53,20.53,150600.0,16.198,16.2768,16.1822,16.1822,150600.0
2009-07-07 10:15:00,20.53,20.6,20.5,20.59,85300.0,16.1822,16.2374,16.1586,16.2295,85300.0
2009-07-07 10:20:00,20.6,20.82,20.6,20.76,126300.0,16.2374,16.4108,16.2374,16.3635,126300.0
2009-07-07 10:25:00,20.76,20.85,20.72,20.79,88700.0,16.3635,16.4344,16.332,16.3871,88700.0
2009-07-07 10:30:00,20.79,20.84,20.77,20.8,84800.0,16.3871,16.4266,16.3714,16.395,84800.0
2009-07-07 10:35:00,20.8,20.82,20.63,20.68,141800.0,16.395,16.4108,16.261,16.3004,141800.0
2009-07-07 10:40:00,20.67,20.68,20.6,20.62,60600.0,16.2926,16.3004,16.2374,16.2532,60600.0
2009-07-07 10:45:00,20.62,20.67,20.6,20.61,73700.0,16.2532,16.2926,16.2374,16.2453,73700.0
2009-07-07 10:50:00,20.62,20.72,20.62,20.71,59100.0,16.2532,16.332,16.2532,16.3241,59100.0
2009-07-07 10:55:00,20.71,20.71,20.61,20.63,52300.0,16.3241,16.3241,16.2453,16.261,52300.0
2009-07-07 11:00:00,20.62,20.66,20.62,20.63,66800.0,16.2532,16.2847,16.2532,16.261,66800.0
2009-07-07 11:05:00,20.63,20.76,20.62,20.72,53200.0,16.261,16.3635,16.2532,16.332,53200.0
2009-07-07 11:10:00,20.72,20.77,20.72,20.76,24200.0,16.332,16.3714,16.332,16.3635,24200.0
2009-07-07 11:15:00,20.75,20.87,20.75,20.86,87000.0,16.3556,16.4502,16.3556,16.4423,87000.0
2009-07-07 11:20:00,20.86,20.87,20.78,20.81,87400.0,16.4423,16.4502,16.3793,16.4029,87400.0
2009-07-07 11:25:00,20.8,20.81,20.61,20.62,60400.0,16.395,16.4029,16.2453,16.2532,60400.0
2009-07-07 11:30:00,20.61,20.69,20.61,20.69,47700.0,16.2453,16.3083,16.2453,16.3083,47700.0
2009-07-07 11:35:00,20.69,20.72,20.61,20.66,47900.0,16.3083,16.332,16.2453,16.2847,47900.0
2009-07-07 11:40:00,20.66,20.67,20.53,20.57,47400.0,16.2847,16.2926,16.1822,16.2137,47400.0
2009-07-07 11:45:00,20.57,20.61,20.55,20.6,21000.0,16.2137,16.2453,16.198,16.2374,21000.0
2009-07-07 11:50:00,20.6,20.63,20.59,20.61,14800.0,16.2374,16.261,16.2295,16.2453,14800.0
2009-07-07 11:55:00,20.62,20.64,20.6,20.6,12600.0,16.2532,16.2689,16.2374,16.2374,12600.0
2009-07-07 12:00:00,20.6,20.62,20.57,20.61,26400.0,16.2374,16.2532,16.2137,16.2453,26400.0
2009-07-07 12:05:00,20.62,20.62,20.53,20.54,19100.0,16.2532,16.2532,16.1822,16.1901,19100.0
2009-07-07 12:10:00,20.54,20.57,20.53,20.54,20000.0,16.1901,16.2137,16.1822,16.1901,20000.0
2009-07-07 12:15:00,20.54,20.58,20.52,20.58,21700.0,16.1901,16.2216,16.1743,16.2216,21700.0
2009-07-07 12:20:00,20.58,20.58,20.51,20.53,34600.0,16.2216,16.2216,16.1664,16.1822,34600.0
2009-07-07 12:25:00,20.53,20.58,20.49,20.58,60900.0,16.1822,16.2216,16.1507,16.2216,60900.0
2009-07-07 12:30:00,20.57,20.63,20.57,20.62,40700.0,16.2137,16.261,16.2137,16.2532,40700.0
2009-07-07 12:35:00,20.62,20.63,20.6,20.61,40400.0,16.2532,16.261,16.2374,16.2453,40400.0
2009-07-07 12:40:00,20.61,20.69,20.6,20.68,42100.0,16.2453,16.3083,16.2374,16.3004,42100.0
2009-07-07 12:45:00,20.69,20.76,20.68,20.71,79400.0,16.3083,16.3635,16.3004,16.3241,79400.0
2009-07-07 12:50:00,20.72,20.76,20.72,20.73,36300.0,16.332,16.3635,16.332,16.3399,36300.0
2009-07-07 12:55:00,20.74,20.74,20.64,20.66,69400.0,16.3477,16.3477,16.2689,16.2847,69400.0
2009-07-07 13:00:00,20.67,20.69,20.66,20.68,35700.0,16.2926,16.3083,16.2847,16.3004,35700.0
2009-07-07 13:05:00,20.67,20.75,20.64,20.75,30400.0,16.2926,16.3556,16.2689,16.3556,30400.0
2009-07-07 13:10:00,20.74,20.8,20.73,20.79,58500.0,16.3477,16.395,16.3399,16.3871,58500.0
2009-07-07 13:15:00,20.8,20.85,20.78,20.85,37900.0,16.395,16.4344,16.3793,16.4344,37900.0
2009-07-07 13:20:00,20.85,20.89,20.77,20.79,55000.0,16.4344,16.466,16.3714,16.3871,55000.0
2009-07-07 13:25:00,20.77,20.89,20.76,20.89,64800.0,16.3714,16.466,16.3635,16.466,64800.0
2009-07-07 13:30:00,20.88,21.06,20.88,21.0,190900.0,16.4581,16.6,16.4581,16.5527,190900.0
2009-07-07 13:35:00,21.0,21.09,20.97,21.07,96300.0,16.5527,16.6236,16.529,16.6079,96300.0
2009-07-07 13:40:00,21.07,21.11,21.01,21.01,136900.0,16.6079,16.6394,16.5606,16.5606,136900.0
2009-07-07 13:45:00,21.01,21.01,20.96,20.97,76900.0,16.5606,16.5606,16.5211,16.529,76900.0
2009-07-07 13:50:00,20.97,21.0,20.92,20.92,36300.0,16.529,16.5527,16.4896,16.4896,36300.0
2009-07-07 13:55:00,20.92,20.95,20.88,20.94,34900.0,16.4896,16.5133,16.4581,16.5054,34900.0
2009-07-07 14:00:00,20.93,20.94,20.88,20.89,30700.0,16.4975,16.5054,16.4581,16.466,30700.0
2009-07-07 14:05:00,20.89,20.89,20.81,20.83,26800.0,16.466,16.466,16.4029,16.4187,26800.0
2009-07-07 14:10:00,20.84,20.91,20.84,20.88,31400.0,16.4266,16.4817,16.4266,16.4581,31400.0
2009-07-07 14:15:00,20.88,20.9,20.82,20.83,50000.0,16.4581,16.4739,16.4108,16.4187,50000.0
2009-07-07 14:20:00,20.84,20.9,20.8,20.89,64200.0,16.4266,16.4739,16.395,16.466,64200.0
2009-07-07 14:25:00,20.89,20.93,20.87,20.93,40400.0,16.466,16.4975,16.4502,16.4975,40400.0
2009-07-07 14:30:00,20.92,20.92,20.85,20.86,39100.0,16.4896,16.4896,16.4344,16.4423,39100.0
2009-07-07 14:35:00,20.86,20.95,20.86,20.93,73600.0,16.4423,16.5133,16.4423,16.4975,73600.0
2009-07-07 14:40:00,20.93,20.94,20.91,20.91,163700.0,16.4975,16.5054,16.4817,16.4817,163700.0
2009-07-07 14:45:00,20.91,20.93,20.82,20.82,68800.0,16.4817,16.4975,16.4108,16.4108,68800.0
2009-07-07 14:50:00,20.82,20.82,20.69,20.76,80300.0,16.4108,16.4108,16.3083,16.3635,80300.0
2009-07-07 14:55:00,20.76,20.76,20.68,20.71,53000.0,16.3635,16.3635,16.3004,16.3241,53000.0
2009-07-07 15:00:00,20.72,20.72,20.64,20.64,137000.0,16.332,16.332,16.2689,16.2689,137000.0
2009-07-07 15:05:00,20.64,20.65,20.6,20.63,73500.0,16.2689,16.2768,16.2374,16.261,73500.0
2009-07-07 15:10:00,20.63,20.67,20.61,20.61,97100.0,16.261,16.2926,16.2453,16.2453,97100.0
2009-07-07 15:15:00,20.61,20.66,20.6,20.62,64000.0,16.2453,16.2847,16.2374,16.2532,64000.0
2009-07-07 15:20:00,20.63,20.63,20.55,20.56,90300.0,16.261,16.261,16.198,16.2059,90300.0
2009-07-07 15:25:00,20.57,20.7,20.57,20.68,89900.0,16.2137,16.3162,16.2137,16.3004,89900.0
2009-07-07 15:30:00,20.69,20.69,20.6,20.61,121100.0,16.3083,16.3083,16.2374,16.2453,121100.0
2009-07-07 15:35:00,20.61,20.66,20.6,20.6,103700.0,16.2453,16.2847,16.2374,16.2374,103700.0
2009-07-07 15:40:00,20.6,20.62,20.53,20.6,224500.0,16.2374,16.2532,16.1822,16.2374,224500.0
2009-07-07 15:45:00,20.6,20.62,20.53,20.54,207800.0,16.2374,16.2532,16.1822,16.1901,207800.0
2009-07-07 15:50:00,20.55,20.56,20.45,20.49,294900.0,16.198,16.2059,16.1192,16.1507,294900.0
2009-07-07 15:55:00,20.49,20.51,20.43,20.47,538800.0,16.1507,16.1664,16.1034,16.1349,538800.0
2009-07-08 09:30:00,20.62,20.86,20.45,20.52,114200.0,16.2532,16.4423,16.1192,16.1743,114200.0
2009-07-08 09:35:00,20.53,20.57,20.48,20.49,157200.0,16.1822,16.2137,16.1428,16.1507,157200.0
2009-07-08 09:40:00,20.49,20.55,20.45,20.48,180700.0,16.1507,16.198,16.1192,16.1428,180700.0
2009-07-08 09:45:00,20.48,20.62,20.48,20.58,125100.0,16.1428,16.2532,16.1428,16.2216,125100.0
2009-07-08 09:50:00,20.59,20.75,20.59,20.7,184500.0,16.2295,16.3556,16.2295,16.3162,184500.0
2009-07-08 09:55:00,20.69,20.71,20.62,20.65,132700.0,16.3083,16.3241,16.2532,16.2768,132700.0
2009-07-08 10:00:00,20.64,20.8,20.6,20.76,169000.0,16.2689,16.395,16.2374,16.3635,169000.0
2009-07-08 10:05:00,20.77,20.78,20.68,20.75,150800.0,16.3714,16.3793,16.3004,16.3556,150800.0
2009-07-08 10:10:00,20.75,20.77,20.64,20.69,85900.0,16.3556,16.3714,16.2689,16.3083,85900.0
2009-07-08 10:15:00,20.69,20.82,20.68,20.81,109800.0,16.3083,16.4108,16.3004,16.4029,109800.0
2009-07-08 10:20:00,20.82,20.92,20.79,20.81,119700.0,16.4108,16.4896,16.3871,16.4029,119700.0
2009-07-08 10:25:00,20.8,20.88,20.76,20.87,80500.0,16.395,16.4581,16.3635,16.4502,80500.0
2009-07-08 10:30:00,20.87,20.87,20.73,20.75,132000.0,16.4502,16.4502,16.3399,16.3556,132000.0
2009-07-08 10:35:00,20.75,20.78,20.6,20.67,124800.0,16.3556,16.3793,16.2374,16.2926,124800.0
2009-07-08 10:40:00,20.67,20.69,20.6,20.67,51100.0,16.2926,16.3083,16.2374,16.2926,51100.0
2009-07-08 10:45:00,20.67,20.69,20.63,20.66,108400.0,16.2926,16.3083,16.261,16.2847,108400.0
2009-07-08 10:50:00,20.65,20.68,20.64,20.65,49400.0,16.2768,16.3004,16.2689,16.2768,49400.0
2009-07-08 10:55:00,20.65,20.66,20.56,20.59,329100.0,16.2768,16.2847,16.2059,16.2295,329100.0
2009-07-08 11:00:00,20.59,20.63,20.57,20.6,130300.0,16.2295,16.261,16.2137,16.2374,130300.0
2009-07-08 11:05:00,20.6,20.63,20.54,20.54,116100.0,16.2374,16.261,16.1901,16.1901,116100.0
2009-07-08 11:10:00,20.53,20.58,20.52,20.55,95600.0,16.1822,16.2216,16.1743,16.198,95600.0
2009-07-08 11:15:00,20.55,20.55,20.47,20.5,147000.0,16.198,16.198,16.1349,16.1586,147000.0
2009-07-08 11:20:00,20.5,20.5,20.24,20.26,207700.0,16.1586,16.1586,15.9536,15.9694,207700.0
2009-07-08 11:25:00,20.26,20.27,20.21,20.21,186900.0,15.9694,15.9773,15.93,15.93,186900.0
2009-07-08 11:30:00,20.22,20.3,20.2,20.28,169200.0,15.9379,16.0009,15.9221,15.9852,169200.0
2009-07-08 11:35:00,20.28,20.3,20.2,20.2,107300.0,15.9852,16.0009,15.9221,15.9221,107300.0
2009-07-08 11:40:00,20.2,20.21,20.16,20.19,114100.0,15.9221,15.93,15.8906,15.9142,114100.0
2009-07-08 11:45:00,20.19,20.25,20.18,20.22,129700.0,15.9142,15.9615,15.9063,15.9379,129700.0
2009-07-08 11:50:00,20.21,20.24,20.05,20.11,197200.0,15.93,15.9536,15.8039,15.8512,197200.0
2009-07-08 11:55:00,20.12,20.13,19.97,20.06,202500.0,15.859,15.8669,15.7408,15.8117,202500.0
2009-07-08 12:00:00,20.06,20.06,20.0,20.03,101700.0,15.8117,15.8117,15.7645,15.7881,101700.0
2009-07-08 12:05:00,20.03,20.15,20.01,20.12,188400.0,15.7881,15.8827,15.7723,15.859,188400.0
2009-07-08 12:10:00,20.12,20.14,20.08,20.11,100400.0,15.859,15.8748,15.8275,15.8512,100400.0
2009-07-08 12:15:00,20.11,20.11,19.9,19.94,198600.0,15.8512,15.8512,15.6856,15.7172,198600.0
2009-07-08 12:20:00,19.95,19.97,19.83,19.89,208000.0,15.725,15.7408,15.6305,15.6777,208000.0
2009-07-08 12:25:00,19.88,19.91,19.73,19.81,228900.0,15.6699,15.6935,15.5516,15.6147,228900.0
2009-07-08 12:30:00,19.81,19.92,19.79,19.9,231100.0,15.6147,15.7014,15.5989,15.6856,231100.0
2009-07-08 12:35:00,19.91,19.91,19.82,19.83,228000.0,15.6935,15.6935,15.6226,15.6305,228000.0
2009-07-08 12:40:00,19.82,19.87,19.81,19.87,106600.0,15.6226,15.662,15.6147,15.662,106600.0
2009-07-08 12:45:00,19.86,19.88,19.83,19.84,194100.0,15.6541,15.6699,15.6305,15.6383,194100.0
2009-07-08 12:50:00,19.83,19.97,19.83,19.93,153000.0,15.6305,15.7408,15.6305,15.7093,153000.0
2009-07-08 12:55:00,19.93,19.97,19.92,19.94,66100.0,15.7093,15.7408,15.7014,15.7172,66100.0
2009-07-08 13:00:00,19.94,20.12,19.94,20.12,162900.0,15.7172,15.859,15.7172,15.859,162900.0
2009-07-08 13:05:00,20.12,20.28,20.11,20.25,224400.0,15.859,15.9852,15.8512,15.9615,224400.0
2009-07-08 13:10:00,20.25,20.28,20.18,20.25,222500.0,15.9615,15.9852,15.9063,15.9615,222500.0
2009-07-08 13:15:00,20.25,20.32,20.23,20.25,148300.0,15.9615,16.0167,15.9457,15.9615,148300.0
2009-07-08 13:20:00,20.24,20.31,20.2,20.25,133100.0,15.9536,16.0088,15.9221,15.9615,133100.0
2009-07-08 13:25:00,20.26,20.42,20.25,20.38,131000.0,15.9694,16.0955,15.9615,16.064,131000.0
2009-07-08 13:30:00,20.38,20.39,20.29,20.29,83900.0,16.064,16.0719,15.993,15.993,83900.0
2009-07-08 13:35:00,20.28,20.29,20.2,20.2,95500.0,15.9852,15.993,15.9221,15.9221,95500.0
2009-07-08 13:40:00,20.21,20.26,20.18,20.22,90100.0,15.93,15.9694,15.9063,15.9379,90100.0
2009-07-08 13:45:00,20.23,20.24,20.14,20.2,55400.0,15.9457,15.9536,15.8748,15.9221,55400.0
2009-07-08 13:50:00,20.19,20.21,20.1,20.2,86700.0,15.9142,15.93,15.8433,15.9221,86700.0
2009-07-08 13:55:00,20.2,20.2,20.12,20.13,28000.0,15.9221,15.9221,15.859,15.8669,28000.0
2009-07-08 14:00:00,20.13,20.16,20.07,20.12,64300.0,15.8669,15.8906,15.8196,15.859,64300.0
2009-07-08 14:05:00,20.11,20.12,19.98,20.02,132300.0,15.8512,15.859,15.7487,15.7802,132300.0
2009-07-08 14:10:00,20.01,20.03,19.91,20.01,260900.0,15.7723,15.7881,15.6935,15.7723,260900.0
2009-07-08 14:15:00,20.01,20.06,19.97,20.0,183000.0,15.7723,15.8117,15.7408,15.7645,183000.0
2009-07-08 14:20:00,20.0,20.08,19.98,20.0,194500.0,15.7645,15.8275,15.7487,15.7645,194500.0
2009-07-08 14:25:00,20.0,20.05,19.99,19.99,179600.0,15.7645,15.8039,15.7566,15.7566,179600.0
2009-07-08 14:30:00,20.0,20.06,19.96,19.97,228100.0,15.7645,15.8117,15.7329,15.7408,228100.0
2009-07-08 14:35:00,19.98,20.15,19.98,20.11,202100.0,15.7487,15.8827,15.7487,15.8512,202100.0
2009-07-08 14:40:00,20.11,20.17,20.08,20.11,83100.0,15.8512,15.8985,15.8275,15.8512,83100.0
2009-07-08 14:45:00,20.11,20.11,20.08,20.1,68600.0,15.8512,15.8512,15.8275,15.8433,68600.0
2009-07-08 14:50:00,20.1,20.25,20.1,20.17,188900.0,15.8433,15.9615,15.8433,15.8985,188900.0
2009-07-08 14:55:00,20.19,20.24,20.12,20.23,99800.0,15.9142,15.9536,15.859,15.9457,99800.0
2009-07-08 15:00:00,20.24,20.34,20.17,20.26,173100.0,15.9536,16.0324,15.8985,15.9694,173100.0
2009-07-08 15:05:00,20.26,20.3,20.14,20.15,298500.0,15.9694,16.0009,15.8748,15.8827,298500.0
2009-07-08 15:10:00,20.15,20.2,20.05,20.19,190700.0,15.8827,15.9221,15.8039,15.9142,190700.0
2009-07-08 15:15:00,20.2,20.32,20.18,20.26,169200.0,15.9221,16.0167,15.9063,15.9694,169200.0
2009-07-08 15:20:00,20.25,20.3,20.19,20.23,167400.0,15.9615,16.0009,15.9142,15.9457,167400.0
2009-07-08 15:25:00,20.22,20.25,20.15,20.21,308700.0,15.9379,15.9615,15.8827,15.93,308700.0
2009-07-08 15:30:00,20.21,20.24,20.15,20.15,91300.0,15.93,15.9536,15.8827,15.8827,91300.0
2009-07-08 15:35:00,20.16,20.31,20.15,20.3,174800.0,15.8906,16.0088,15.8827,16.0009,174800.0
2009-07-08 15:40:00,20.3,20.54,20.24,20.51,478700.0,16.0009,16.1901,15.9536,16.1664,478700.0
2009-07-08 15:45:00,20.5,20.64,20.5,20.56,308000.0,16.1586,16.2689,16.1586,16.2059,308000.0
2009-07-08 15:50:00,20.56,20.6,20.47,20.54,297900.0,16.2059,16.2374,16.1349,16.1901,297900.0
2009-07-08 15:55:00,20.54,20.65,20.53,20.59,520300.0,16.1901,16.2768,16.1822,16.2295,520300.0
2009-07-09 09:30:00,20.88,21.04,20.81,21.02,148000.0,16.4581,16.5842,16.4029,16.5684,148000.0
2009-07-09 09:35:00,21.02,21.3,21.01,21.02,192500.0,16.5684,16.7891,16.5606,16.5684,192500.0
2009-07-09 09:40:00,21.02,21.07,20.69,20.74,184200.0,16.5684,16.6079,16.3083,16.3477,184200.0
2009-07-09 09:45:00,20.75,20.87,20.72,20.75,124200.0,16.3556,16.4502,16.332,16.3556,124200.0
2009-07-09 09:50:00,20.74,21.04,20.74,21.04,84900.0,16.3477,16.5842,16.3477,16.5842,84900.0
2009-07-09 09:55:00,21.04,21.08,20.91,20.95,133100.0,16.5842,16.6157,16.4817,16.5133,133100.0
2009-07-09 10:00:00,20.96,20.99,20.85,20.87,174200.0,16.5211,16.5448,16.4344,16.4502,174200.0
2009-07-09 10:05:00,20.87,20.99,20.83,20.9,208700.0,16.4502,16.5448,16.4187,16.4739,208700.0
2009-07-09 10:10:00,20.92,20.97,20.85,20.96,100100.0,16.4896,16.529,16.4344,16.5211,100100.0
2009-07-09 10:15:00,20.96,20.98,20.86,20.9,151200.0,16.5211,16.5369,16.4423,16.4739,151200.0
2009-07-09 10:20:00,20.9,20.95,20.87,20.93,61200.0,16.4739,16.5133,16.4502,16.4975,61200.0
2009-07-09 10:25:00,20.93,20.95,20.73,20.83,128600.0,16.4975,16.5133,16.3399,16.4187,128600.0
2009-07-09 10:30:00,20.84,20.93,20.75,20.86,89500.0,16.4266,16.4975,16.3556,16.4423,89500.0
2009-07-09 10:35:00,20.87,20.97,20.85,20.86,60800.0,16.4502,16.529,16.4344,16.4423,60800.0
2009-07-09 10:40:00,20.86,20.97,20.86,20.92,50100.0,16.4423,16.529,16.4423,16.4896,50100.0
2009-07-09 10:45:00,20.92,20.97,20.87,20.88,123800.0,16.4896,16.529,16.4502,16.4581,123800.0
2009-07-09 10:50:00,20.88,21.07,20.88,21.04,138000.0,16.4581,16.6079,16.4581,16.5842,138000.0
2009-07-09 10:55:00,21.04,21.06,20.93,21.05,75200.0,16.5842,16.6,16.4975,16.5921,75200.0
2009-07-09 11:00:00,21.05,21.05,20.93,21.03,64700.0,16.5921,16.5921,16.4975,16.5763,64700.0
2009-07-09 11:05:00,21.03,21.03,20.89,20.95,96600.0,16.5763,16.5763,16.466,16.5133,96600.0
2009-07-09 11:10:00,20.95,20.97,20.89,20.89,80000.0,16.5133,16.529,16.466,16.466,80000.0
2009-07-09 11:15:00,20.89,20.98,20.84,20.97,129400.0,16.466,16.5369,16.4266,16.529,129400.0
2009-07-09 11:20:00,20.97,21.13,20.97,21.07,92400.0,16.529,16.6551,16.529,16.6079,92400.0
2009-07-09 11:25:00,21.07,21.1,21.01,21.05,51900.0,16.6079,16.6315,16.5606,16.5921,51900.0
2009-07-09 11:30:00,21.04,21.18,20.99,21.16,112000.0,16.5842,16.6946,16.5448,16.6788,112000.0
2009-07-09 11:35:00,21.15,21.23,21.12,21.17,63800.0,16.6709,16.734,16.6473,16.6867,63800.0
2009-07-09 11:40:00,21.18,21.25,21.15,21.24,114700.0,16.6946,16.7497,16.6709,16.7418,114700.0
2009-07-09 11:45:00,21.24,21.3,21.23,21.27,99800.0,16.7418,16.7891,16.734,16.7655,99800.0
2009-07-09 11:50:00,21.28,21.36,21.28,21.33,90300.0,16.7734,16.8364,16.7734,16.8128,90300.0
2009-07-09 11:55:00,21.34,21.35,21.26,21.28,51000.0,16.8207,16.8286,16.7576,16.7734,51000.0
2009-07-09 12:00:00,21.27,21.36,21.23,21.35,47000.0,16.7655,16.8364,16.734,16.8286,47000.0
2009-07-09 12:05:00,21.35,21.45,21.35,21.38,98300.0,16.8286,16.9074,16.8286,16.8522,98300.0
2009-07-09 12:10:00,21.37,21.38,21.3,21.34,44400.0,16.8443,16.8522,16.7891,16.8207,44400.0
2009-07-09 12:15:00,21.33,21.44,21.33,21.44,53900.0,16.8128,16.8995,16.8128,16.8995,53900.0
2009-07-09 12:20:00,21.44,21.56,21.43,21.53,176400.0,16.8995,16.9941,16.8916,16.9704,176400.0
2009-07-09 12:25:00,21.52,21.53,21.47,21.48,61400.0,16.9626,16.9704,16.9231,16.931,61400.0
2009-07-09 12:30:00,21.48,21.48,21.42,21.42,69200.0,16.931,16.931,16.8837,16.8837,69200.0
2009-07-09 12:35:00,21.42,21.46,21.38,21.42,87100.0,16.8837,16.9153,16.8522,16.8837,87100.0
2009-07-09 12:40:00,21.42,21.44,21.37,21.43,114000.0,16.8837,16.8995,16.8443,16.8916,114000.0
2009-07-09 12:45:00,21.43,21.51,21.42,21.45,109700.0,16.8916,16.9547,16.8837,16.9074,109700.0
2009-07-09 12:50:00,21.46,21.48,21.38,21.42,258200.0,16.9153,16.931,16.8522,16.8837,258200.0
2009-07-09 12:55:00,21.42,21.45,21.38,21.44,123900.0,16.8837,16.9074,16.8522,16.8995,123900.0
2009-07-09 13:00:00,21.45,21.45,21.35,21.39,145900.0,16.9074,16.9074,16.8286,16.8601,145900.0
2009-07-09 13:05:00,21.4,21.46,21.4,21.42,103400.0,16.868,16.9153,16.868,16.8837,103400.0
2009-07-09 13:10:00,21.43,21.52,21.42,21.47,99200.0,16.8916,16.9626,16.8837,16.9231,99200.0
2009-07-09 13:15:00,21.49,21.51,21.41,21.43,39800.0,16.9389,16.9547,16.8758,16.8916,39800.0
2009-07-09 13:20:00,21.42,21.45,21.34,21.39,74900.0,16.8837,16.9074,16.8207,16.8601,74900.0
2009-07-09 13:25:00,21.4,21.5,21.4,21.49,62900.0,16.868,16.9468,16.868,16.9389,62900.0
2009-07-09 13:30:00,21.49,21.54,21.44,21.45,79500.0,16.9389,16.9783,16.8995,16.9074,79500.0
2009-07-09 13:35:00,21.45,21.52,21.43,21.48,36700.0,16.9074,16.9626,16.8916,16.931,36700.0
2009-07-09 13:40:00,21.49,21.51,21.45,21.48,45300.0,16.9389,16.9547,16.9074,16.931,45300.0
2009-07-09 13:45:00,21.48,21.49,21.45,21.48,28300.0,16.931,16.9389,16.9074,16.931,28300.0
2009-07-09 13:50:00,21.48,21.49,21.44,21.44,37400.0,16.931,16.9389,16.8995,16.8995,37400.0
2009-07-09 13:55:00,21.44,21.44,21.4,21.43,31700.0,16.8995,16.8995,16.868,16.8916,31700.0
2009-07-09 14:00:00,21.43,21.44,21.39,21.39,25400.0,16.8916,16.8995,16.8601,16.8601,25400.0
2009-07-09 14:05:00,21.4,21.41,21.38,21.38,14800.0,16.868,16.8758,16.8522,16.8522,14800.0
2009-07-09 14:10:00,21.38,21.44,21.36,21.43,55000.0,16.8522,16.8995,16.8364,16.8916,55000.0
2009-07-09 14:15:00,21.43,21.48,21.42,21.48,49900.0,16.8916,16.931,16.8837,16.931,49900.0
2009-07-09 14:20:00,21.48,21.48,21.44,21.44,26700.0,16.931,16.931,16.8995,16.8995,26700.0
2009-07-09 14:25:00,21.45,21.46,21.35,21.38,59100.0,16.9074,16.9153,16.8286,16.8522,59100.0
2009-07-09 14:30:00,21.38,21.45,21.38,21.39,39600.0,16.8522,16.9074,16.8522,16.8601,39600.0
2009-07-09 14:35:00,21.39,21.4,21.36,21.39,24500.0,16.8601,16.868,16.8364,16.8601,24500.0
2009-07-09 14:40:00,21.38,21.4,21.35,21.36,50600.0,16.8522,16.868,16.8286,16.8364,50600.0
2009-07-09 14:45:00,21.35,21.38,21.34,21.34,23200.0,16.8286,16.8522,16.8207,16.8207,23200.0
2009-07-09 14:50:00,21.34,21.36,21.31,21.36,54900.0,16.8207,16.8364,16.797,16.8364,54900.0
2009-07-09 14:55:00,21.36,21.36,21.19,21.24,190800.0,16.8364,16.8364,16.7024,16.7418,190800.0
2009-07-09 15:00:00,21.23,21.27,21.15,21.23,151100.0,16.734,16.7655,16.6709,16.734,151100.0
2009-07-09 15:05:00,21.23,21.25,21.14,21.18,72700.0,16.734,16.7497,16.663,16.6946,72700.0
2009-07-09 15:10:00,21.19,21.25,21.19,21.22,96300.0,16.7024,16.7497,16.7024,16.7261,96300.0
2009-07-09 15:15:00,21.21,21.28,21.2,21.23,83000.0,16.7182,16.7734,16.7103,16.734,83000.0
2009-07-09 15:20:00,21.24,21.26,21.17,21.21,95000.0,16.7418,16.7576,16.6867,16.7182,95000.0
2009-07-09 15:25:00,21.22,21.22,21.15,21.2,132700.0,16.7261,16.7261,16.6709,16.7103,132700.0
2009-07-09 15:30:00,21.2,21.22,21.09,21.12,135300.0,16.7103,16.7261,16.6236,16.6473,135300.0
2009-07-09 15:35:00,21.12,21.13,21.04,21.06,146400.0,16.6473,16.6551,16.5842,16.6,146400.0
2009-07-09 15:40:00,21.07,21.18,21.04,21.08,167600.0,16.6079,16.6946,16.5842,16.6157,167600.0
2009-07-09 15:45:00,21.07,21.2,21.05,21.14,156200.0,16.6079,16.7103,16.5921,16.663,156200.0
2009-07-09 15:50:00,21.14,21.19,21.07,21.18,229800.0,16.663,16.7024,16.6079,16.6946,229800.0
2009-07-09 15:55:00,21.17,21.22,21.13,21.19,476800.0,16.6867,16.7261,16.6551,16.7024,476800.0
2009-07-10 09:30:00,20.76,20.98,20.76,20.78,82600.0,16.3635,16.5369,16.3635,16.3793,82600.0
2009-07-10 09:35:00,20.78,20.91,20.7,20.73,97500.0,16.3793,16.4817,16.3162,16.3399,97500.0
2009-07-10 09:40:00,20.73,20.91,20.71,20.71,106600.0,16.3399,16.4817,16.3241,16.3241,106600.0
2009-07-10 09:45:00,20.72,20.84,20.72,20.84,77600.0,16.332,16.4266,16.332,16.4266,77600.0
2009-07-10 09:50:00,20.84,20.92,20.82,20.83,140000.0,16.4266,16.4896,16.4108,16.4187,140000.0
2009-07-10 09:55:00,20.82,20.87,20.65,20.71,242200.0,16.4108,16.4502,16.2768,16.3241,242200.0
2009-07-10 10:00:00,20.71,20.74,20.56,20.63,209900.0,16.3241,16.3477,16.2059,16.261,209900.0
2009-07-10 10:05:00,20.63,20.65,20.5,20.51,179400.0,16.261,16.2768,16.1586,16.1664,179400.0
2009-07-10 10:10:00,20.52,20.63,20.45,20.61,205500.0,16.1743,16.261,16.1192,16.2453,205500.0
2009-07-10 10:15:00,20.62,20.65,20.55,20.56,119800.0,16.2532,16.2768,16.198,16.2059,119800.0
2009-07-10 10:20:00,20.55,20.65,20.5,20.65,105700.0,16.198,16.2768,16.1586,16.2768,105700.0
2009-07-10 10:25:00,20.65,20.67,20.6,20.64,100500.0,16.2768,16.2926,16.2374,16.2689,100500.0
2009-07-10 10:30:00,20.64,20.72,20.6,20.72,173400.0,16.2689,16.332,16.2374,16.332,173400.0
2009-07-10 10:35:00,20.71,20.75,20.65,20.66,143400.0,16.3241,16.3556,16.2768,16.2847,143400.0
2009-07-10 10:40:00,20.66,20.68,20.6,20.62,68100.0,16.2847,16.3004,16.2374,16.2532,68100.0
2009-07-10 10:45:00,20.62,20.68,20.6,20.6,80200.0,16.2532,16.3004,16.2374,16.2374,80200.0
2009-07-10 10:50:00,20.61,20.66,20.57,20.65,83600.0,16.2453,16.2847,16.2137,16.2768,83600.0
2009-07-10 10:55:00,20.65,20.72,20.63,20.63,100400.0,16.2768,16.332,16.261,16.261,100400.0
2009-07-10 11:00:00,20.63,20.64,20.55,20.58,74400.0,16.261,16.2689,16.198,16.2216,74400.0
2009-07-10 11:05:00,20.58,20.62,20.51,20.54,68600.0,16.2216,16.2532,16.1664,16.1901,68600.0
2009-07-10 11:10:00,20.53,20.58,20.5,20.57,51500.0,16.1822,16.2216,16.1586,16.2137,51500.0
2009-07-10 11:15:00,20.57,20.58,20.46,20.51,59500.0,16.2137,16.2216,16.127,16.1664,59500.0
2009-07-10 11:20:00,20.51,20.52,20.45,20.49,65500.0,16.1664,16.1743,16.1192,16.1507,65500.0
2009-07-10 11:25:00,20.5,20.5,20.42,20.43,95300.0,16.1586,16.1586,16.0955,16.1034,95300.0
2009-07-10 11:30:00,20.43,20.53,20.42,20.48,53500.0,16.1034,16.1822,16.0955,16.1428,53500.0
2009-07-10 11:35:00,20.48,20.49,20.38,20.39,113100.0,16.1428,16.1507,16.064,16.0719,113100.0
2009-07-10 11:40:00,20.4,20.41,20.36,20.36,95900.0,16.0797,16.0876,16.0482,16.0482,95900.0
2009-07-10 11:45:00,20.36,20.48,20.32,20.46,129600.0,16.0482,16.1428,16.0167,16.127,129600.0
2009-07-10 11:50:00,20.46,20.51,20.41,20.51,40300.0,16.127,16.1664,16.0876,16.1664,40300.0
2009-07-10 11:55:00,20.5,20.5,20.42,20.46,22300.0,16.1586,16.1586,16.0955,16.127,22300.0
2009-07-10 12:00:00,20.46,20.51,20.44,20.49,30300.0,16.127,16.1664,16.1113,16.1507,30300.0
2009-07-10 12:05:00,20.49,20.57,20.46,20.55,88800.0,16.1507,16.2137,16.127,16.198,88800.0
2009-07-10 12:10:00,20.55,20.58,20.52,20.53,22500.0,16.198,16.2216,16.1743,16.1822,22500.0
2009-07-10 12:15:00,20.54,20.59,20.54,20.58,58400.0,16.1901,16.2295,16.1901,16.2216,58400.0
2009-07-10 12:20:00,20.59,20.62,20.54,20.55,39000.0,16.2295,16.2532,16.1901,16.198,39000.0
2009-07-10 12:25:00,20.55,20.6,20.55,20.57,32300.0,16.198,16.2374,16.198,16.2137,32300.0
2009-07-10 12:30:00,20.56,20.56,20.49,20.49,39900.0,16.2059,16.2059,16.1507,16.1507,39900.0
2009-07-10 12:35:00,20.5,20.56,20.49,20.56,58000.0,16.1586,16.2059,16.1507,16.2059,58000.0
2009-07-10 12:40:00,20.57,20.62,20.57,20.61,29000.0,16.2137,16.2532,16.2137,16.2453,29000.0
2009-07-10 12:45:00,20.61,20.74,20.61,20.74,65900.0,16.2453,16.3477,16.2453,16.3477,65900.0
2009-07-10 12:50:00,20.74,20.75,20.67,20.68,49900.0,16.3477,16.3556,16.2926,16.3004,49900.0
2009-07-10 12:55:00,20.68,20.7,20.68,20.68,34300.0,16.3004,16.3162,16.3004,16.3004,34300.0
2009-07-10 13:00:00,20.69,20.72,20.67,20.72,36900.0,16.3083,16.332,16.2926,16.332,36900.0
2009-07-10 13:05:00,20.72,20.73,20.7,20.72,49400.0,16.332,16.3399,16.3162,16.332,49400.0
2009-07-10 13:10:00,20.72,20.75,20.71,20.75,36400.0,16.332,16.3556,16.3241,16.3556,36400.0
2009-07-10 13:15:00,20.75,20.81,20.73,20.78,82100.0,16.3556,16.4029,16.3399,16.3793,82100.0
2009-07-10 13:20:00,20.78,20.8,20.73,20.79,29900.0,16.3793,16.395,16.3399,16.3871,29900.0
2009-07-10 13:25:00,20.8,20.8,20.72,20.72,46100.0,16.395,16.395,16.332,16.332,46100.0
2009-07-10 13:30:00,20.72,20.75,20.72,20.73,13200.0,16.332,16.3556,16.332,16.3399,13200.0
2009-07-10 13:35:00,20.74,20.77,20.73,20.76,18900.0,16.3477,16.3714,16.3399,16.3635,18900.0
2009-07-10 13:40:00,20.77,20.84,20.76,20.84,54000.0,16.3714,16.4266,16.3635,16.4266,54000.0
2009-07-10 13:45:00,20.84,20.85,20.81,20.83,35500.0,16.4266,16.4344,16.4029,16.4187,35500.0
2009-07-10 13:50:00,20.83,20.89,20.83,20.87,44200.0,16.4187,16.466,16.4187,16.4502,44200.0
2009-07-10 13:55:00,20.86,20.86,20.8,20.81,50800.0,16.4423,16.4423,16.395,16.4029,50800.0
2009-07-10 14:00:00,20.82,20.82,20.75,20.76,51200.0,16.4108,16.4108,16.3556,16.3635,51200.0
2009-07-10 14:05:00,20.77,20.8,20.77,20.77,27600.0,16.3714,16.395,16.3714,16.3714,27600.0
2009-07-10 14:10:00,20.77,20.78,20.64,20.7,170700.0,16.3714,16.3793,16.2689,16.3162,170700.0
2009-07-10 14:15:00,20.71,20.74,20.64,20.74,48100.0,16.3241,16.3477,16.2689,16.3477,48100.0
2009-07-10 14:20:00,20.74,20.75,20.62,20.63,40100.0,16.3477,16.3556,16.2532,16.261,40100.0
2009-07-10 14:25:00,20.63,20.69,20.62,20.69,23900.0,16.261,16.3083,16.2532,16.3083,23900.0
2009-07-10 14:30:00,20.68,20.74,20.63,20.64,53400.0,16.3004,16.3477,16.261,16.2689,53400.0
2009-07-10 14:35:00,20.65,20.72,20.65,20.7,31700.0,16.2768,16.332,16.2768,16.3162,31700.0
2009-07-10 14:40:00,20.7,20.73,20.67,20.68,35200.0,16.3162,16.3399,16.2926,16.3004,35200.0
2009-07-10 14:45:00,20.68,20.73,20.66,20.72,29900.0,16.3004,16.3399,16.2847,16.332,29900.0
2009-07-10 14:50:00,20.73,20.75,20.65,20.68,66600.0,16.3399,16.3556,16.2768,16.3004,66600.0
2009-07-10 14:55:00,20.69,20.73,20.67,20.68,21800.0,16.3083,16.3399,16.2926,16.3004,21800.0
2009-07-10 15:00:00,20.68,20.71,20.63,20.66,57000.0,16.3004,16.3241,16.261,16.2847,57000.0
2009-07-10 15:05:00,20.67,20.7,20.63,20.63,56500.0,16.2926,16.3162,16.261,16.261,56500.0
2009-07-10 15:10:00,20.64,20.69,20.62,20.69,33200.0,16.2689,16.3083,16.2532,16.3083,33200.0
2009-07-10 15:15:00,20.69,20.73,20.65,20.69,45400.0,16.3083,16.3399,16.2768,16.3083,45400.0
2009-07-10 15:20:00,20.68,20.69,20.58,20.61,47700.0,16.3004,16.3083,16.2216,16.2453,47700.0
2009-07-10 15:25:00,20.61,20.61,20.55,20.56,53600.0,16.2453,16.2453,16.198,16.2059,53600.0
2009-07-10 15:30:00,20.55,20.64,20.55,20.61,46300.0,16.198,16.2689,16.198,16.2453,46300.0
2009-07-10 15:35:00,20.61,20.69,20.56,20.64,128000.0,16.2453,16.3083,16.2059,16.2689,128000.0
2009-07-10 15:40:00,20.64,20.7,20.63,20.67,126100.0,16.2689,16.3162,16.261,16.2926,126100.0
2009-07-10 15:45:00,20.67,20.8,20.67,20.74,238700.0,16.2926,16.395,16.2926,16.3477,238700.0
2009-07-10 15:50:00,20.75,20.81,20.67,20.69,283500.0,16.3556,16.4029,16.2926,16.3083,283500.0
2009-07-10 15:55:00,20.69,20.72,20.59,20.63,551300.0,16.3083,16.332,16.2295,16.261,551300.0
2009-07-13 09:30:00,21.02,21.28,20.96,21.24,163700.0,16.5684,16.7734,16.5211,16.7418,163700.0
2009-07-13 09:35:00,21.24,21.45,21.22,21.3,213600.0,16.7418,16.9074,16.7261,16.7891,213600.0
2009-07-13 09:40:00,21.3,21.3,21.09,21.12,173800.0,16.7891,16.7891,16.6236,16.6473,173800.0
2009-07-13 09:45:00,21.13,21.2,21.07,21.11,144700.0,16.6551,16.7103,16.6079,16.6394,144700.0
2009-07-13 09:50:00,21.12,21.16,21.05,21.08,83200.0,16.6473,16.6788,16.5921,16.6157,83200.0
2009-07-13 09:55:00,21.08,21.14,21.01,21.05,98400.0,16.6157,16.663,16.5606,16.5921,98400.0
2009-07-13 10:00:00,21.04,21.1,20.83,20.86,167700.0,16.5842,16.6315,16.4187,16.4423,167700.0
2009-07-13 10:05:00,20.87,20.92,20.78,20.82,146700.0,16.4502,16.4896,16.3793,16.4108,146700.0
2009-07-13 10:10:00,20.83,20.84,20.76,20.8,152200.0,16.4187,16.4266,16.3635,16.395,152200.0
2009-07-13 10:15:00,20.79,20.84,20.73,20.76,296100.0,16.3871,16.4266,16.3399,16.3635,296100.0
2009-07-13 10:20:00,20.77,20.92,20.75,20.89,197200.0,16.3714,16.4896,16.3556,16.466,197200.0
2009-07-13 10:25:00,20.9,21.01,20.88,21.0,166300.0,16.4739,16.5606,16.4581,16.5527,166300.0
2009-07-13 10:30:00,21.0,21.12,20.96,21.06,173400.0,16.5527,16.6473,16.5211,16.6,173400.0
2009-07-13 10:35:00,21.06,21.08,20.92,20.92,108700.0,16.6,16.6157,16.4896,16.4896,108700.0
2009-07-13 10:40:00,20.92,20.97,20.88,20.9,84100.0,16.4896,16.529,16.4581,16.4739,84100.0
2009-07-13 10:45:00,20.9,21.05,20.88,21.02,86600.0,16.4739,16.5921,16.4581,16.5684,86600.0
2009-07-13 10:50:00,21.02,21.08,20.98,21.06,68200.0,16.5684,16.6157,16.5369,16.6,68200.0
2009-07-13 10:55:00,21.04,21.22,21.04,21.21,114900.0,16.5842,16.7261,16.5842,16.7182,114900.0
2009-07-13 11:00:00,21.22,21.29,21.2,21.24,125300.0,16.7261,16.7813,16.7103,16.7418,125300.0
2009-07-13 11:05:00,21.24,21.32,21.23,21.31,80100.0,16.7418,16.8049,16.734,16.797,80100.0
2009-07-13 11:10:00,21.31,21.42,21.31,21.35,107300.0,16.797,16.8837,16.797,16.8286,107300.0
2009-07-13 11:15:00,21.36,21.43,21.32,21.41,127700.0,16.8364,16.8916,16.8049,16.8758,127700.0
2009-07-13 11:20:00,21.41,21.49,21.4,21.46,92100.0,16.8758,16.9389,16.868,16.9153,92100.0
2009-07-13 11:25:00,21.47,21.6,21.43,21.56,131100.0,16.9231,17.0256,16.8916,16.9941,131100.0
2009-07-13 11:30:00,21.56,21.73,21.56,21.62,155500.0,16.9941,17.1281,16.9941,17.0414,155500.0
2009-07-13 11:35:00,21.63,21.69,21.61,21.64,114500.0,17.0493,17.0965,17.0335,17.0571,114500.0
2009-07-13 11:40:00,21.63,21.68,21.59,21.66,59900.0,17.0493,17.0887,17.0177,17.0729,59900.0
2009-07-13 11:45:00,21.68,21.72,21.62,21.63,89700.0,17.0887,17.1202,17.0414,17.0493,89700.0
2009-07-13 11:50:00,21.64,21.8,21.62,21.77,125800.0,17.0571,17.1833,17.0414,17.1596,125800.0
2009-07-13 11:55:00,21.75,21.76,21.62,21.64,109000.0,17.1438,17.1517,17.0414,17.0571,109000.0
2009-07-13 12:00:00,21.64,21.7,21.64,21.65,55900.0,17.0571,17.1044,17.0571,17.065,55900.0
2009-07-13 12:05:00,21.65,21.68,21.64,21.68,39200.0,17.065,17.0887,17.0571,17.0887,39200.0
2009-07-13 12:10:00,21.68,21.7,21.64,21.66,35200.0,17.0887,17.1044,17.0571,17.0729,35200.0
2009-07-13 12:15:00,21.66,21.66,21.57,21.57,77300.0,17.0729,17.0729,17.002,17.002,77300.0
2009-07-13 12:20:00,21.57,21.57,21.49,21.49,35700.0,17.002,17.002,16.9389,16.9389,35700.0
2009-07-13 12:25:00,21.5,21.54,21.46,21.52,68000.0,16.9468,16.9783,16.9153,16.9626,68000.0
2009-07-13 12:30:00,21.53,21.58,21.5,21.5,49100.0,16.9704,17.0098,16.9468,16.9468,49100.0
2009-07-13 12:35:00,21.51,21.53,21.48,21.51,68700.0,16.9547,16.9704,16.931,16.9547,68700.0
2009-07-13 12:40:00,21.52,21.54,21.51,21.53,25200.0,16.9626,16.9783,16.9547,16.9704,25200.0
2009-07-13 12:45:00,21.54,21.58,21.48,21.54,54200.0,16.9783,17.0098,16.931,16.9783,54200.0
2009-07-13 12:50:00,21.55,21.56,21.48,21.5,40500.0,16.9862,16.9941,16.931,16.9468,40500.0
2009-07-13 12:55:00,21.51,21.54,21.46,21.49,55200.0,16.9547,16.9783,16.9153,16.9389,55200.0
2009-07-13 13:00:00,21.48,21.54,21.46,21.52,31000.0,16.931,16.9783,16.9153,16.9626,31000.0
2009-07-13 13:05:00,21.53,21.62,21.51,21.6,41500.0,16.9704,17.0414,16.9547,17.0256,41500.0
2009-07-13 13:10:00,21.6,21.6,21.55,21.57,42200.0,17.0256,17.0256,16.9862,17.002,42200.0
2009-07-13 13:15:00,21.58,21.63,21.58,21.59,35400.0,17.0098,17.0493,17.0098,17.0177,35400.0
2009-07-13 13:20:00,21.59,21.63,21.58,21.6,36100.0,17.0177,17.0493,17.0098,17.0256,36100.0
2009-07-13 13:25:00,21.58,21.6,21.53,21.54,54100.0,17.0098,17.0256,16.9704,16.9783,54100.0
2009-07-13 13:30:00,21.53,21.56,21.47,21.5,58400.0,16.9704,16.9941,16.9231,16.9468,58400.0
2009-07-13 13:35:00,21.5,21.54,21.49,21.5,62700.0,16.9468,16.9783,16.9389,16.9468,62700.0
2009-07-13 13:40:00,21.5,21.5,21.48,21.5,13800.0,16.9468,16.9468,16.931,16.9468,13800.0
2009-07-13 13:45:00,21.5,21.53,21.47,21.48,57800.0,16.9468,16.9704,16.9231,16.931,57800.0
2009-07-13 13:50:00,21.48,21.51,21.45,21.49,83700.0,16.931,16.9547,16.9074,16.9389,83700.0
2009-07-13 13:55:00,21.49,21.5,21.44,21.48,53000.0,16.9389,16.9468,16.8995,16.931,53000.0
2009-07-13 14:00:00,21.49,21.53,21.48,21.52,57500.0,16.9389,16.9704,16.931,16.9626,57500.0
2009-07-13 14:05:00,21.52,21.56,21.5,21.5,40900.0,16.9626,16.9941,16.9468,16.9468,40900.0
2009-07-13 14:10:00,21.5,21.58,21.5,21.55,48000.0,16.9468,17.0098,16.9468,16.9862,48000.0
2009-07-13 14:15:00,21.56,21.61,21.53,21.55,31500.0,16.9941,17.0335,16.9704,16.9862,31500.0
2009-07-13 14:20:00,21.57,21.68,21.56,21.6,71400.0,17.002,17.0887,16.9941,17.0256,71400.0
2009-07-13 14:25:00,21.6,21.67,21.59,21.59,35500.0,17.0256,17.0808,17.0177,17.0177,35500.0
2009-07-13 14:30:00,21.6,21.63,21.57,21.59,38000.0,17.0256,17.0493,17.002,17.0177,38000.0
2009-07-13 14:35:00,21.59,21.62,21.54,21.54,22400.0,17.0177,17.0414,16.9783,16.9783,22400.0
2009-07-13 14:40:00,21.55,21.56,21.5,21.54,51500.0,16.9862,16.9941,16.9468,16.9783,51500.0
2009-07-13 14:45:00,21.54,21.54,21.48,21.49,44000.0,16.9783,16.9783,16.931,16.9389,44000.0
2009-07-13 14:50:00,21.5,21.5,21.42,21.42,87800.0,16.9468,16.9468,16.8837,16.8837,87800.0
2009-07-13 14:55:00,21.42,21.5,21.41,21.45,71000.0,16.8837,16.9468,16.8758,16.9074,71000.0
2009-07-13 15:00:00,21.44,21.52,21.44,21.48,46600.0,16.8995,16.9626,16.8995,16.931,46600.0
2009-07-13 15:05:00,21.49,21.58,21.48,21.54,75900.0,16.9389,17.0098,16.931,16.9783,75900.0
2009-07-13 15:10:00,21.55,21.62,21.53,21.55,92300.0,16.9862,17.0414,16.9704,16.9862,92300.0
2009-07-13 15:15:00,21.55,21.59,21.52,21.55,68100.0,16.9862,17.0177,16.9626,16.9862,68100.0
2009-07-13 15:20:00,21.56,21.62,21.51,21.57,115200.0,16.9941,17.0414,16.9547,17.002,115200.0
2009-07-13 15:25:00,21.57,21.6,21.54,21.55,101500.0,17.002,17.0256,16.9783,16.9862,101500.0
2009-07-13 15:30:00,21.55,21.64,21.52,21.63,114900.0,16.9862,17.0571,16.9626,17.0493,114900.0
2009-07-13 15:35:00,21.63,21.7,21.6,21.68,119900.0,17.0493,17.1044,17.0256,17.0887,119900.0
2009-07-13 15:40:00,21.69,21.77,21.68,21.75,241200.0,17.0965,17.1596,17.0887,17.1438,241200.0
2009-07-13 15:45:00,21.74,21.8,21.72,21.8,275600.0,17.136,17.1833,17.1202,17.1833,275600.0
2009-07-13 15:50:00,21.81,21.9,21.75,21.89,377700.0,17.1911,17.2621,17.1438,17.2542,377700.0
2009-07-13 15:55:00,21.89,21.97,21.86,21.88,863100.0,17.2542,17.3173,17.2305,17.2463,863100.0
2009-07-14 09:30:00,21.9,22.0,21.58,21.68,166700.0,17.2621,17.3409,17.0098,17.0887,166700.0
2009-07-14 09:35:00,21.67,21.78,21.53,21.56,299600.0,17.0808,17.1675,16.9704,16.9941,299600.0
2009-07-14 09:40:00,21.55,21.65,21.29,21.31,242500.0,16.9862,17.065,16.7813,16.797,242500.0
2009-07-14 09:45:00,21.33,21.7,21.3,21.69,271500.0,16.8128,17.1044,16.7891,17.0965,271500.0
2009-07-14 09:50:00,21.69,21.85,21.65,21.67,223700.0,17.0965,17.2227,17.065,17.0808,223700.0
2009-07-14 09:55:00,21.65,21.75,21.63,21.66,254600.0,17.065,17.1438,17.0493,17.0729,254600.0
2009-07-14 10:00:00,21.66,21.75,21.63,21.74,249800.0,17.0729,17.1438,17.0493,17.136,249800.0
2009-07-14 10:05:00,21.74,21.85,21.65,21.81,215600.0,17.136,17.2227,17.065,17.1911,215600.0
2009-07-14 10:10:00,21.81,22.0,21.81,21.91,221500.0,17.1911,17.3409,17.1911,17.27,221500.0
2009-07-14 10:15:00,21.91,21.96,21.88,21.93,230500.0,17.27,17.3094,17.2463,17.2857,230500.0
2009-07-14 10:20:00,21.93,22.01,21.91,21.99,179200.0,17.2857,17.3488,17.27,17.333,179200.0
2009-07-14 10:25:00,21.99,22.03,21.95,21.99,176400.0,17.333,17.3645,17.3015,17.333,176400.0
2009-07-14 10:30:00,21.99,22.0,21.95,22.0,221400.0,17.333,17.3409,17.3015,17.3409,221400.0
2009-07-14 10:35:00,22.0,22.1,21.97,22.02,172600.0,17.3409,17.4197,17.3173,17.3567,172600.0
2009-07-14 10:40:00,22.02,22.18,22.01,22.15,346700.0,17.3567,17.4828,17.3488,17.4591,346700.0
2009-07-14 10:45:00,22.14,22.14,21.99,22.09,168500.0,17.4512,17.4512,17.333,17.4118,168500.0
2009-07-14 10:50:00,22.09,22.12,22.05,22.07,103500.0,17.4118,17.4355,17.3803,17.3961,103500.0
2009-07-14 10:55:00,22.07,22.18,22.07,22.18,110900.0,17.3961,17.4828,17.3961,17.4828,110900.0
2009-07-14 11:00:00,22.18,22.37,22.18,22.37,630600.0,17.4828,17.6325,17.4828,17.6325,630600.0
2009-07-14 11:05:00,22.37,22.55,22.35,22.55,371400.0,17.6325,17.7744,17.6168,17.7744,371400.0
2009-07-14 11:10:00,22.56,22.58,22.5,22.51,192400.0,17.7823,17.7981,17.735,17.7429,192400.0
2009-07-14 11:15:00,22.51,22.76,22.51,22.68,226500.0,17.7429,17.9399,17.7429,17.8769,226500.0
2009-07-14 11:20:00,22.69,22.83,22.68,22.83,276600.0,17.8848,17.9951,17.8769,17.9951,276600.0
2009-07-14 11:25:00,22.83,23.09,22.8,22.89,450700.0,17.9951,18.2001,17.9715,18.0424,450700.0
2009-07-14 11:30:00,22.89,22.97,22.82,22.97,308400.0,18.0424,18.1055,17.9872,18.1055,308400.0
2009-07-14 11:35:00,22.96,22.98,22.81,22.82,123800.0,18.0976,18.1134,17.9794,17.9872,123800.0
2009-07-14 11:40:00,22.83,22.83,22.7,22.73,157300.0,17.9951,17.9951,17.8927,17.9163,157300.0
2009-07-14 11:45:00,22.74,22.75,22.67,22.68,175700.0,17.9242,17.9321,17.869,17.8769,175700.0
2009-07-14 11:50:00,22.69,22.74,22.63,22.64,276000.0,17.8848,17.9242,17.8375,17.8454,276000.0
2009-07-14 11:55:00,22.64,22.69,22.58,22.63,418600.0,17.8454,17.8848,17.7981,17.8375,418600.0
2009-07-14 12:00:00,22.62,22.77,22.62,22.77,442700.0,17.8296,17.9478,17.8296,17.9478,442700.0
2009-07-14 12:05:00,22.78,22.87,22.76,22.86,164600.0,17.9557,18.0267,17.9399,18.0188,164600.0
2009-07-14 12:10:00,22.87,22.91,22.84,22.86,125400.0,18.0267,18.0582,18.003,18.0188,125400.0
2009-07-14 12:15:00,22.85,22.85,22.76,22.77,130300.0,18.0109,18.0109,17.9399,17.9478,130300.0
2009-07-14 12:20:00,22.76,22.82,22.72,22.79,157100.0,17.9399,17.9872,17.9084,17.9636,157100.0
2009-07-14 12:25:00,22.78,22.8,22.69,22.72,92500.0,17.9557,17.9715,17.8848,17.9084,92500.0
2009-07-14 12:30:00,22.73,22.8,22.69,22.73,71500.0,17.9163,17.9715,17.8848,17.9163,71500.0
2009-07-14 12:35:00,22.73,22.76,22.7,22.74,30900.0,17.9163,17.9399,17.8927,17.9242,30900.0
2009-07-14 12:40:00,22.74,22.79,22.7,22.72,56700.0,17.9242,17.9636,17.8927,17.9084,56700.0
2009-07-14 12:45:00,22.72,22.75,22.68,22.74,78000.0,17.9084,17.9321,17.8769,17.9242,78000.0
2009-07-14 12:50:00,22.75,22.8,22.7,22.7,56600.0,17.9321,17.9715,17.8927,17.8927,56600.0
2009-07-14 12:55:00,22.71,22.75,22.69,22.72,69700.0,17.9005,17.9321,17.8848,17.9084,69700.0
2009-07-14 13:00:00,22.71,22.78,22.7,22.78,38500.0,17.9005,17.9557,17.8927,17.9557,38500.0
2009-07-14 13:05:00,22.78,22.79,22.69,22.69,59300.0,17.9557,17.9636,17.8848,17.8848,59300.0
2009-07-14 13:10:00,22.7,22.72,22.64,22.66,113200.0,17.8927,17.9084,17.8454,17.8611,113200.0
2009-07-14 13:15:00,22.66,22.68,22.6,22.6,142900.0,17.8611,17.8769,17.8138,17.8138,142900.0
2009-07-14 13:20:00,22.61,22.65,22.61,22.65,46000.0,17.8217,17.8532,17.8217,17.8532,46000.0
2009-07-14 13:25:00,22.64,22.74,22.64,22.74,40300.0,17.8454,17.9242,17.8454,17.9242,40300.0
2009-07-14 13:30:00,22.73,22.77,22.73,22.75,47700.0,17.9163,17.9478,17.9163,17.9321,47700.0
2009-07-14 13:35:00,22.76,22.79,22.74,22.74,72400.0,17.9399,17.9636,17.9242,17.9242,72400.0
2009-07-14 13:40:00,22.75,22.84,22.72,22.83,91700.0,17.9321,18.003,17.9084,17.9951,91700.0
2009-07-14 13:45:00,22.83,22.84,22.8,22.81,59100.0,17.9951,18.003,17.9715,17.9794,59100.0
2009-07-14 13:50:00,22.82,22.83,22.78,22.81,94700.0,17.9872,17.9951,17.9557,17.9794,94700.0
2009-07-14 13:55:00,22.81,22.85,22.79,22.83,70400.0,17.9794,18.0109,17.9636,17.9951,70400.0
2009-07-14 14:00:00,22.84,22.84,22.66,22.67,130700.0,18.003,18.003,17.8611,17.869,130700.0
2009-07-14 14:05:00,22.67,22.71,22.66,22.68,80100.0,17.869,17.9005,17.8611,17.8769,80100.0
2009-07-14 14:10:00,22.68,22.72,22.66,22.71,128000.0,17.8769,17.9084,17.8611,17.9005,128000.0
2009-07-14 14:15:00,22.7,22.86,22.7,22.86,184700.0,17.8927,18.0188,17.8927,18.0188,184700.0
2009-07-14 14:20:00,22.86,22.86,22.78,22.79,90000.0,18.0188,18.0188,17.9557,17.9636,90000.0
2009-07-14 14:25:00,22.79,22.8,22.73,22.74,49500.0,17.9636,17.9715,17.9163,17.9242,49500.0
2009-07-14 14:30:00,22.74,22.78,22.7,22.75,62400.0,17.9242,17.9557,17.8927,17.9321,62400.0
2009-07-14 14:35:00,22.75,22.8,22.75,22.78,48800.0,17.9321,17.9715,17.9321,17.9557,48800.0
2009-07-14 14:40:00,22.79,22.9,22.78,22.89,98500.0,17.9636,18.0503,17.9557,18.0424,98500.0
2009-07-14 14:45:00,22.9,22.98,22.84,22.89,102100.0,18.0503,18.1134,18.003,18.0424,102100.0
2009-07-14 14:50:00,22.89,22.9,22.85,22.89,56800.0,18.0424,18.0503,18.0109,18.0424,56800.0
2009-07-14 14:55:00,22.89,22.91,22.83,22.89,103500.0,18.0424,18.0582,17.9951,18.0424,103500.0
2009-07-14 15:00:00,22.89,22.91,22.85,22.89,195600.0,18.0424,18.0582,18.0109,18.0424,195600.0
2009-07-14 15:05:00,22.89,22.95,22.88,22.91,141700.0,18.0424,18.0897,18.0345,18.0582,141700.0
2009-07-14 15:10:00,22.91,22.98,22.84,22.92,185400.0,18.0582,18.1134,18.003,18.0661,185400.0
2009-07-14 15:15:00,22.91,22.98,22.91,22.95,144500.0,18.0582,18.1134,18.0582,18.0897,144500.0
2009-07-14 15:20:00,22.94,22.99,22.91,22.98,142300.0,18.0818,18.1212,18.0582,18.1134,142300.0
2009-07-14 15:25:00,22.97,23.09,22.97,23.09,197900.0,18.1055,18.2001,18.1055,18.2001,197900.0
2009-07-14 15:30:00,23.09,23.17,23.03,23.16,292100.0,18.2001,18.2631,18.1528,18.2552,292100.0
2009-07-14 15:35:00,23.15,23.22,23.14,23.21,245200.0,18.2474,18.3025,18.2395,18.2946,245200.0
2009-07-14 15:40:00,23.21,23.28,23.14,23.23,346900.0,18.2946,18.3498,18.2395,18.3104,346900.0
2009-07-14 15:45:00,23.24,23.28,23.18,23.24,310000.0,18.3183,18.3498,18.271,18.3183,310000.0
2009-07-14 15:50:00,23.24,23.27,23.09,23.11,598400.0,18.3183,18.3419,18.2001,18.2158,598400.0
2009-07-14 15:55:00,23.1,23.15,23.03,23.09,876600.0,18.2079,18.2474,18.1528,18.2001,876600.0
2009-07-15 09:30:00,24.05,24.61,24.0,24.6,1003400.0,18.9568,19.3982,18.9173,19.3903,1003400.0
2009-07-15 09:35:00,24.6,25.16,24.55,25.13,837400.0,19.3903,19.8317,19.3509,19.808,837400.0
2009-07-15 09:40:00,25.13,25.34,25.09,25.2,834500.0,19.808,19.9736,19.7765,19.8632,834500.0
2009-07-15 09:45:00,25.2,25.31,25.05,25.27,666300.0,19.8632,19.9499,19.745,19.9184,666300.0
2009-07-15 09:50:00,25.27,25.64,25.25,25.45,716700.0,19.9184,20.21,19.9026,20.0603,716700.0
2009-07-15 09:55:00,25.46,25.47,25.24,25.29,407400.0,20.0681,20.076,19.8947,19.9342,407400.0
2009-07-15 10:00:00,25.32,25.35,25.1,25.14,411400.0,19.9578,19.9814,19.7844,19.8159,411400.0
2009-07-15 10:05:00,25.14,25.16,24.94,24.94,376500.0,19.8159,19.8317,19.6583,19.6583,376500.0
2009-07-15 10:10:00,24.94,24.95,24.74,24.77,400700.0,19.6583,19.6662,19.5006,19.5243,400700.0
2009-07-15 10:15:00,24.77,24.98,24.72,24.84,267900.0,19.5243,19.6898,19.4849,19.5795,267900.0
2009-07-15 10:20:00,24.83,25.06,24.79,25.01,160800.0,19.5716,19.7529,19.54,19.7134,160800.0
2009-07-15 10:25:00,25.01,25.02,24.85,24.89,170300.0,19.7134,19.7213,19.5873,19.6189,170300.0
2009-07-15 10:30:00,24.89,25.0,24.88,24.91,108900.0,19.6189,19.7056,19.611,19.6346,108900.0
2009-07-15 10:35:00,24.92,25.0,24.91,24.99,81400.0,19.6425,19.7056,19.6346,19.6977,81400.0
2009-07-15 10:40:00,25.0,25.01,24.9,24.92,185200.0,19.7056,19.7134,19.6267,19.6425,185200.0
2009-07-15 10:45:00,24.93,24.93,24.84,24.87,145600.0,19.6504,19.6504,19.5795,19.6031,145600.0
2009-07-15 10:50:00,24.87,24.88,24.78,24.82,119500.0,19.6031,19.611,19.5322,19.5637,119500.0
2009-07-15 10:55:00,24.82,24.83,24.77,24.8,66800.0,19.5637,19.5716,19.5243,19.5479,66800.0
2009-07-15 11:00:00,24.81,24.96,24.78,24.92,107000.0,19.5558,19.674,19.5322,19.6425,107000.0
2009-07-15 11:05:00,24.91,24.95,24.86,24.86,76400.0,19.6346,19.6662,19.5952,19.5952,76400.0
2009-07-15 11:10:00,24.86,24.88,24.8,24.86,100400.0,19.5952,19.611,19.5479,19.5952,100400.0
2009-07-15 11:15:00,24.87,25.07,24.87,25.07,246900.0,19.6031,19.7607,19.6031,19.7607,246900.0
2009-07-15 11:20:00,25.07,25.13,25.03,25.04,167500.0,19.7607,19.808,19.7292,19.7371,167500.0
2009-07-15 11:25:00,25.04,25.12,25.02,25.1,95200.0,19.7371,19.8002,19.7213,19.7844,95200.0
2009-07-15 11:30:00,25.09,25.26,25.07,25.25,148700.0,19.7765,19.9105,19.7607,19.9026,148700.0
2009-07-15 11:35:00,25.25,25.36,25.24,25.34,154000.0,19.9026,19.9893,19.8947,19.9736,154000.0
2009-07-15 11:40:00,25.34,25.42,25.32,25.34,162600.0,19.9736,20.0366,19.9578,19.9736,162600.0
2009-07-15 11:45:00,25.34,25.36,25.26,25.28,133900.0,19.9736,19.9893,19.9105,19.9263,133900.0
2009-07-15 11:50:00,25.29,25.3,25.18,25.2,105000.0,19.9342,19.942,19.8474,19.8632,105000.0
2009-07-15 11:55:00,25.2,25.22,25.12,25.12,99500.0,19.8632,19.879,19.8002,19.8002,99500.0
2009-07-15 12:00:00,25.12,25.15,25.0,25.08,115300.0,19.8002,19.8238,19.7056,19.7686,115300.0
2009-07-15 12:05:00,25.07,25.13,25.01,25.08,80500.0,19.7607,19.808,19.7134,19.7686,80500.0
2009-07-15 12:10:00,25.07,25.09,25.02,25.04,85300.0,19.7607,19.7765,19.7213,19.7371,85300.0
2009-07-15 12:15:00,25.04,25.17,25.04,25.15,85900.0,19.7371,19.8396,19.7371,19.8238,85900.0
2009-07-15 12:20:00,25.15,25.39,25.14,25.39,225100.0,19.8238,20.013,19.8159,20.013,225100.0
2009-07-15 12:25:00,25.38,25.39,25.26,25.32,112700.0,20.0051,20.013,19.9105,19.9578,112700.0
2009-07-15 12:30:00,25.31,25.44,25.31,25.4,144100.0,19.9499,20.0524,19.9499,20.0209,144100.0
2009-07-15 12:35:00,25.4,25.5,25.39,25.46,162400.0,20.0209,20.0997,20.013,20.0681,162400.0
2009-07-15 12:40:00,25.45,25.45,25.36,25.41,72800.0,20.0603,20.0603,19.9893,20.0287,72800.0
2009-07-15 12:45:00,25.41,25.44,25.4,25.43,67200.0,20.0287,20.0524,20.0209,20.0445,67200.0
2009-07-15 12:50:00,25.44,25.56,25.37,25.42,229000.0,20.0524,20.147,19.9972,20.0366,229000.0
2009-07-15 12:55:00,25.41,25.42,25.21,25.22,159000.0,20.0287,20.0366,19.8711,19.879,159000.0
2009-07-15 13:00:00,25.22,25.34,25.21,25.3,110000.0,19.879,19.9736,19.8711,19.942,110000.0
2009-07-15 13:05:00,25.32,25.35,25.31,25.33,72000.0,19.9578,19.9814,19.9499,19.9657,72000.0
2009-07-15 13:10:00,25.33,25.43,25.29,25.29,130000.0,19.9657,20.0445,19.9342,19.9342,130000.0
2009-07-15 13:15:00,25.29,25.34,25.29,25.34,56300.0,19.9342,19.9736,19.9342,19.9736,56300.0
2009-07-15 13:20:00,25.35,25.42,25.34,25.36,79400.0,19.9814,20.0366,19.9736,19.9893,79400.0
2009-07-15 13:25:00,25.36,25.39,25.33,25.39,46400.0,19.9893,20.013,19.9657,20.013,46400.0
2009-07-15 13:30:00,25.38,25.43,25.32,25.36,136400.0,20.0051,20.0445,19.9578,19.9893,136400.0
2009-07-15 13:35:00,25.36,25.36,25.26,25.31,137300.0,19.9893,19.9893,19.9105,19.9499,137300.0
2009-07-15 13:40:00,25.32,25.36,25.29,25.35,75700.0,19.9578,19.9893,19.9342,19.9814,75700.0
2009-07-15 13:45:00,25.33,25.35,25.27,25.32,87100.0,19.9657,19.9814,19.9184,19.9578,87100.0
2009-07-15 13:50:00,25.32,25.32,25.28,25.28,98500.0,19.9578,19.9578,19.9263,19.9263,98500.0
2009-07-15 13:55:00,25.28,25.33,25.26,25.33,68200.0,19.9263,19.9657,19.9105,19.9657,68200.0
2009-07-15 14:00:00,25.32,25.61,25.24,25.61,484100.0,19.9578,20.1864,19.8947,20.1864,484100.0
2009-07-15 14:05:00,25.6,25.78,25.6,25.67,484300.0,20.1785,20.3204,20.1785,20.2337,484300.0
2009-07-15 14:10:00,25.67,25.68,25.5,25.63,281200.0,20.2337,20.2416,20.0997,20.2021,281200.0
2009-07-15 14:15:00,25.63,25.63,25.57,25.59,183100.0,20.2021,20.2021,20.1549,20.1706,183100.0
2009-07-15 14:20:00,25.6,25.79,25.53,25.78,279000.0,20.1785,20.3283,20.1233,20.3204,279000.0
2009-07-15 14:25:00,25.77,25.79,25.69,25.76,185600.0,20.3125,20.3283,20.2494,20.3046,185600.0
2009-07-15 14:30:00,25.76,25.92,25.76,25.87,335300.0,20.3046,20.4307,20.3046,20.3913,335300.0
2009-07-15 14:35:00,25.87,25.92,25.8,25.86,177400.0,20.3913,20.4307,20.3361,20.3834,177400.0
2009-07-15 14:40:00,25.86,26.19,25.82,25.98,477000.0,20.3834,20.6436,20.3519,20.478,477000.0
2009-07-15 14:45:00,25.97,26.23,25.96,26.22,389200.0,20.4701,20.6751,20.4623,20.6672,389200.0
2009-07-15 14:50:00,26.23,26.36,26.19,26.34,316900.0,20.6751,20.7775,20.6436,20.7618,316900.0
2009-07-15 14:55:00,26.34,26.35,26.19,26.2,332000.0,20.7618,20.7697,20.6436,20.6514,332000.0
2009-07-15 15:00:00,26.2,26.2,26.03,26.19,423500.0,20.6514,20.6514,20.5174,20.6436,423500.0
2009-07-15 15:05:00,26.19,26.2,26.09,26.15,230700.0,20.6436,20.6514,20.5647,20.612,230700.0
2009-07-15 15:10:00,26.14,26.15,26.02,26.03,315100.0,20.6041,20.612,20.5096,20.5174,315100.0
2009-07-15 15:15:00,26.02,26.14,26.02,26.12,174100.0,20.5096,20.6041,20.5096,20.5884,174100.0
2009-07-15 15:20:00,26.12,26.13,26.04,26.06,185900.0,20.5884,20.5963,20.5253,20.5411,185900.0
2009-07-15 15:25:00,26.06,26.08,25.91,25.94,229700.0,20.5411,20.5568,20.4228,20.4465,229700.0
2009-07-15 15:30:00,25.93,26.0,25.83,25.97,294800.0,20.4386,20.4938,20.3598,20.4701,294800.0
2009-07-15 15:35:00,25.97,26.06,25.85,26.04,331600.0,20.4701,20.5411,20.3756,20.5253,331600.0
2009-07-15 15:40:00,26.05,26.09,25.89,25.93,429200.0,20.5332,20.5647,20.4071,20.4386,429200.0
2009-07-15 15:45:00,25.93,26.0,25.73,25.88,494000.0,20.4386,20.4938,20.281,20.3992,494000.0
2009-07-15 15:50:00,25.88,26.05,25.86,26.0,609000.0,20.3992,20.5332,20.3834,20.4938,609000.0
2009-07-15 15:55:00,26.0,26.01,25.83,25.84,730900.0,20.4938,20.5017,20.3598,20.3677,730900.0
2009-07-16 09:30:00,25.35,25.5,25.22,25.4,441600.0,19.9814,20.0997,19.879,20.0209,441600.0
2009-07-16 09:35:00,25.41,25.6,25.21,25.57,322300.0,20.0287,20.1785,19.8711,20.1549,322300.0
2009-07-16 09:40:00,25.6,25.84,25.59,25.73,380500.0,20.1785,20.3677,20.1706,20.281,380500.0
2009-07-16 09:45:00,25.73,25.77,25.59,25.59,199200.0,20.281,20.3125,20.1706,20.1706,199200.0
2009-07-16 09:50:00,25.6,25.83,25.6,25.77,235200.0,20.1785,20.3598,20.1785,20.3125,235200.0
2009-07-16 09:55:00,25.76,25.77,25.57,25.6,195800.0,20.3046,20.3125,20.1549,20.1785,195800.0
2009-07-16 10:00:00,25.59,25.59,25.35,25.38,170800.0,20.1706,20.1706,19.9814,20.0051,170800.0
2009-07-16 10:05:00,25.37,25.38,25.23,25.31,416300.0,19.9972,20.0051,19.8869,19.9499,416300.0
2009-07-16 10:10:00,25.31,25.39,25.21,25.29,210000.0,19.9499,20.013,19.8711,19.9342,210000.0
2009-07-16 10:15:00,25.29,25.52,25.25,25.44,112700.0,19.9342,20.1154,19.9026,20.0524,112700.0
2009-07-16 10:20:00,25.44,25.51,25.37,25.43,114800.0,20.0524,20.1076,19.9972,20.0445,114800.0
2009-07-16 10:25:00,25.44,25.61,25.4,25.56,169600.0,20.0524,20.1864,20.0209,20.147,169600.0
2009-07-16 10:30:00,25.55,25.72,25.54,25.55,236200.0,20.1391,20.2731,20.1312,20.1391,236200.0
2009-07-16 10:35:00,25.56,25.62,25.55,25.6,135300.0,20.147,20.1943,20.1391,20.1785,135300.0
2009-07-16 10:40:00,25.59,25.6,25.53,25.59,80000.0,20.1706,20.1785,20.1233,20.1706,80000.0
2009-07-16 10:45:00,25.59,25.72,25.58,25.68,152700.0,20.1706,20.2731,20.1627,20.2416,152700.0
2009-07-16 10:50:00,25.69,27.75,25.67,25.86,247300.0,20.2494,21.8732,20.2337,20.3834,247300.0
2009-07-16 10:55:00,25.86,25.97,25.73,25.91,395200.0,20.3834,20.4701,20.281,20.4228,395200.0
2009-07-16 11:00:00,25.91,26.14,25.86,26.09,335500.0,20.4228,20.6041,20.3834,20.5647,335500.0
2009-07-16 11:05:00,26.09,26.37,26.09,26.23,334100.0,20.5647,20.7854,20.5647,20.6751,334100.0
2009-07-16 11:10:00,26.23,26.25,26.08,26.19,179300.0,20.6751,20.6908,20.5568,20.6436,179300.0
2009-07-16 11:15:00,26.19,26.2,26.03,26.14,196200.0,20.6436,20.6514,20.5174,20.6041,196200.0
2009-07-16 11:20:00,26.14,26.15,26.05,26.1,239200.0,20.6041,20.612,20.5332,20.5726,239200.0
2009-07-16 11:25:00,26.11,26.27,26.1,26.25,131400.0,20.5805,20.7066,20.5726,20.6908,131400.0
2009-07-16 11:30:00,26.25,26.32,26.21,26.25,145500.0,20.6908,20.746,20.6593,20.6908,145500.0
2009-07-16 11:35:00,26.25,26.41,26.21,26.4,197600.0,20.6908,20.817,20.6593,20.8091,197600.0
2009-07-16 11:40:00,26.4,26.5,26.32,26.38,220400.0,20.8091,20.8879,20.746,20.7933,220400.0
2009-07-16 11:45:00,26.37,26.41,26.33,26.38,81200.0,20.7854,20.817,20.7539,20.7933,81200.0
2009-07-16 11:50:00,26.38,26.39,26.29,26.29,96600.0,20.7933,20.8012,20.7224,20.7224,96600.0
2009-07-16 11:55:00,26.29,26.4,26.29,26.39,88700.0,20.7224,20.8091,20.7224,20.8012,88700.0
2009-07-16 12:00:00,26.39,26.42,26.33,26.36,79100.0,20.8012,20.8248,20.7539,20.7775,79100.0
2009-07-16 12:05:00,26.36,26.42,26.33,26.41,113900.0,20.7775,20.8248,20.7539,20.817,113900.0
2009-07-16 12:10:00,26.41,26.45,26.4,26.41,62900.0,20.817,20.8485,20.8091,20.817,62900.0
2009-07-16 12:15:00,26.41,26.47,26.39,26.46,82800.0,20.817,20.8643,20.8012,20.8564,82800.0
2009-07-16 12:20:00,26.47,26.61,26.46,26.6,309600.0,20.8643,20.9746,20.8564,20.9667,309600.0
2009-07-16 12:25:00,26.61,26.87,26.59,26.84,304600.0,20.9746,21.1795,20.9588,21.1559,304600.0
2009-07-16 12:30:00,26.84,26.85,26.4,26.73,204900.0,21.1559,21.1638,20.8091,21.0692,204900.0
2009-07-16 12:35:00,26.74,26.75,26.68,26.73,110700.0,21.0771,21.085,21.0298,21.0692,110700.0
2009-07-16 12:40:00,26.73,26.85,26.71,26.85,225700.0,21.0692,21.1638,21.0534,21.1638,225700.0
2009-07-16 12:45:00,26.85,27.04,26.85,27.02,397700.0,21.1638,21.3135,21.1638,21.2978,397700.0
2009-07-16 12:50:00,27.01,27.07,26.95,26.98,163500.0,21.2899,21.3372,21.2426,21.2662,163500.0
2009-07-16 12:55:00,26.99,26.99,26.78,26.81,229700.0,21.2741,21.2741,21.1086,21.1322,229700.0
2009-07-16 13:00:00,26.81,26.87,26.81,26.84,121900.0,21.1322,21.1795,21.1322,21.1559,121900.0
2009-07-16 13:05:00,26.84,26.84,26.65,26.69,174000.0,21.1559,21.1559,21.0061,21.0377,174000.0
2009-07-16 13:10:00,26.69,26.71,26.57,26.58,139500.0,21.0377,21.0534,20.9431,20.951,139500.0
2009-07-16 13:15:00,26.58,26.63,26.56,26.63,69400.0,20.951,20.9904,20.9352,20.9904,69400.0
2009-07-16 13:20:00,26.63,26.68,26.6,26.65,134800.0,20.9904,21.0298,20.9667,21.0061,134800.0
2009-07-16 13:25:00,26.65,26.72,26.63,26.63,106700.0,21.0061,21.0613,20.9904,20.9904,106700.0
2009-07-16 13:30:00,26.62,26.65,26.58,26.61,83800.0,20.9825,21.0061,20.951,20.9746,83800.0
2009-07-16 13:35:00,26.61,26.64,26.59,26.64,35600.0,20.9746,20.9983,20.9588,20.9983,35600.0
2009-07-16 13:40:00,26.64,26.75,26.63,26.73,120600.0,20.9983,21.085,20.9904,21.0692,120600.0
2009-07-16 13:45:00,26.74,26.86,26.73,26.83,109200.0,21.0771,21.1717,21.0692,21.148,109200.0
2009-07-16 13:50:00,26.84,26.93,26.82,26.9,102600.0,21.1559,21.2268,21.1401,21.2032,102600.0
2009-07-16 13:55:00,26.9,26.9,26.78,26.83,85800.0,21.2032,21.2032,21.1086,21.148,85800.0
2009-07-16 14:00:00,26.83,26.89,26.79,26.8,131800.0,21.148,21.1953,21.1165,21.1244,131800.0
2009-07-16 14:05:00,26.8,26.96,26.79,26.93,127700.0,21.1244,21.2505,21.1165,21.2268,127700.0
2009-07-16 14:10:00,26.93,26.93,26.84,26.89,103100.0,21.2268,21.2268,21.1559,21.1953,103100.0
2009-07-16 14:15:00,26.89,26.94,26.87,26.92,81200.0,21.1953,21.2347,21.1795,21.219,81200.0
2009-07-16 14:20:00,26.92,27.03,26.91,27.02,175300.0,21.219,21.3057,21.2111,21.2978,175300.0
2009-07-16 14:25:00,27.02,27.12,27.01,27.04,159300.0,21.2978,21.3766,21.2899,21.3135,159300.0
2009-07-16 14:30:00,27.04,27.07,26.96,27.01,106900.0,21.3135,21.3372,21.2505,21.2899,106900.0
2009-07-16 14:35:00,27.02,27.1,26.97,27.1,167100.0,21.2978,21.3608,21.2584,21.3608,167100.0
2009-07-16 14:40:00,27.1,27.1,26.97,27.03,115700.0,21.3608,21.3608,21.2584,21.3057,115700.0
2009-07-16 14:45:00,27.03,27.09,27.0,27.03,100500.0,21.3057,21.353,21.282,21.3057,100500.0
2009-07-16 14:50:00,27.02,27.06,26.98,27.03,159900.0,21.2978,21.3293,21.2662,21.3057,159900.0
2009-07-16 14:55:00,27.02,27.04,26.91,26.99,170700.0,21.2978,21.3135,21.2111,21.2741,170700.0
2009-07-16 15:00:00,26.98,26.99,26.91,26.91,145300.0,21.2662,21.2741,21.2111,21.2111,145300.0
2009-07-16 15:05:00,26.91,26.91,26.75,26.8,161300.0,21.2111,21.2111,21.085,21.1244,161300.0
2009-07-16 15:10:00,26.81,26.86,26.8,26.85,131200.0,21.1322,21.1717,21.1244,21.1638,131200.0
2009-07-16 15:15:00,26.85,26.85,26.76,26.8,146800.0,21.1638,21.1638,21.0928,21.1244,146800.0
2009-07-16 15:20:00,26.79,26.94,26.74,26.94,306700.0,21.1165,21.2347,21.0771,21.2347,306700.0
2009-07-16 15:25:00,26.94,27.02,26.93,27.02,236100.0,21.2347,21.2978,21.2268,21.2978,236100.0
2009-07-16 15:30:00,27.03,27.04,26.95,27.0,226400.0,21.3057,21.3135,21.2426,21.282,226400.0
2009-07-16 15:35:00,26.99,27.06,26.99,27.04,185200.0,21.2741,21.3293,21.2741,21.3135,185200.0
2009-07-16 15:40:00,27.06,27.12,26.98,27.08,275100.0,21.3293,21.3766,21.2662,21.3451,275100.0
2009-07-16 15:45:00,27.08,27.13,27.0,27.01,235200.0,21.3451,21.3845,21.282,21.2899,235200.0
2009-07-16 15:50:00,27.0,27.06,26.88,26.89,278800.0,21.282,21.3293,21.1874,21.1953,278800.0
2009-07-16 15:55:00,26.89,27.0,26.86,26.92,423100.0,21.1953,21.282,21.1717,21.219,423100.0
2009-07-17 09:30:00,26.54,27.06,26.39,27.04,620900.0,20.9194,21.3293,20.8012,21.3135,620900.0
2009-07-17 09:35:00,27.04,27.04,26.67,26.74,226100.0,21.3135,21.3135,21.0219,21.0771,226100.0
2009-07-17 09:40:00,26.74,26.85,26.7,26.75,184100.0,21.0771,21.1638,21.0455,21.085,184100.0
2009-07-17 09:45:00,26.75,26.79,26.6,26.6,180700.0,21.085,21.1165,20.9667,20.9667,180700.0
2009-07-17 09:50:00,26.59,26.63,26.49,26.62,173200.0,20.9588,20.9904,20.88,20.9825,173200.0
2009-07-17 09:55:00,26.62,26.77,26.61,26.72,135400.0,20.9825,21.1007,20.9746,21.0613,135400.0
2009-07-17 10:00:00,26.72,26.73,26.54,26.56,137400.0,21.0613,21.0692,20.9194,20.9352,137400.0
2009-07-17 10:05:00,26.54,26.6,26.4,26.5,198600.0,20.9194,20.9667,20.8091,20.8879,198600.0
2009-07-17 10:10:00,26.51,26.62,26.49,26.51,97600.0,20.8958,20.9825,20.88,20.8958,97600.0
2009-07-17 10:15:00,26.52,26.55,26.44,26.5,212500.0,20.9037,20.9273,20.8406,20.8879,212500.0
2009-07-17 10:20:00,26.5,26.75,26.5,26.75,103500.0,20.8879,21.085,20.8879,21.085,103500.0
2009-07-17 10:25:00,26.75,26.76,26.69,26.74,155600.0,21.085,21.0928,21.0377,21.0771,155600.0
2009-07-17 10:30:00,26.73,26.73,26.58,26.59,130200.0,21.0692,21.0692,20.951,20.9588,130200.0
2009-07-17 10:35:00,26.58,26.6,26.49,26.53,156600.0,20.951,20.9667,20.88,20.9115,156600.0
2009-07-17 10:40:00,26.53,26.59,26.5,26.56,51500.0,20.9115,20.9588,20.8879,20.9352,51500.0
2009-07-17 10:45:00,26.56,26.58,26.5,26.5,52000.0,20.9352,20.951,20.8879,20.8879,52000.0
2009-07-17 10:50:00,26.5,26.54,26.49,26.52,142100.0,20.8879,20.9194,20.88,20.9037,142100.0
2009-07-17 10:55:00,26.52,26.58,26.5,26.5,49100.0,20.9037,20.951,20.8879,20.8879,49100.0
2009-07-17 11:00:00,26.51,26.53,26.49,26.5,62800.0,20.8958,20.9115,20.88,20.8879,62800.0
2009-07-17 11:05:00,26.5,26.56,26.49,26.51,139400.0,20.8879,20.9352,20.88,20.8958,139400.0
2009-07-17 11:10:00,26.51,26.58,26.46,26.52,145900.0,20.8958,20.951,20.8564,20.9037,145900.0
2009-07-17 11:15:00,26.51,26.52,26.44,26.46,90600.0,20.8958,20.9037,20.8406,20.8564,90600.0
2009-07-17 11:20:00,26.45,26.51,26.43,26.48,100600.0,20.8485,20.8958,20.8327,20.8721,100600.0
2009-07-17 11:25:00,26.48,26.5,26.42,26.49,119800.0,20.8721,20.8879,20.8248,20.88,119800.0
2009-07-17 11:30:00,26.49,26.5,26.44,26.47,106500.0,20.88,20.8879,20.8406,20.8643,106500.0
2009-07-17 11:35:00,26.48,26.5,26.45,26.5,91300.0,20.8721,20.8879,20.8485,20.8879,91300.0
2009-07-17 11:40:00,26.5,26.6,26.5,26.57,89500.0,20.8879,20.9667,20.8879,20.9431,89500.0
2009-07-17 11:45:00,26.57,26.58,26.5,26.54,72900.0,20.9431,20.951,20.8879,20.9194,72900.0
2009-07-17 11:50:00,26.54,26.55,26.48,26.51,113100.0,20.9194,20.9273,20.8721,20.8958,113100.0
2009-07-17 11:55:00,26.5,26.76,26.5,26.73,193900.0,20.8879,21.0928,20.8879,21.0692,193900.0
2009-07-17 12:00:00,26.73,26.76,26.7,26.73,79900.0,21.0692,21.0928,21.0455,21.0692,79900.0
2009-07-17 12:05:00,26.74,26.79,26.72,26.76,102200.0,21.0771,21.1165,21.0613,21.0928,102200.0
2009-07-17 12:10:00,26.76,26.76,26.7,26.76,41800.0,21.0928,21.0928,21.0455,21.0928,41800.0
2009-07-17 12:15:00,26.75,26.79,26.74,26.74,22000.0,21.085,21.1165,21.0771,21.0771,22000.0
2009-07-17 12:20:00,26.74,26.79,26.71,26.71,36900.0,21.0771,21.1165,21.0534,21.0534,36900.0
2009-07-17 12:25:00,26.72,26.77,26.7,26.76,45300.0,21.0613,21.1007,21.0455,21.0928,45300.0
2009-07-17 12:30:00,26.76,26.88,26.76,26.88,123100.0,21.0928,21.1874,21.0928,21.1874,123100.0
2009-07-17 12:35:00,26.88,26.97,26.87,26.96,57600.0,21.1874,21.2584,21.1795,21.2505,57600.0
2009-07-17 12:40:00,26.96,27.0,26.87,26.88,62200.0,21.2505,21.282,21.1795,21.1874,62200.0
2009-07-17 12:45:00,26.88,26.93,26.87,26.91,69600.0,21.1874,21.2268,21.1795,21.2111,69600.0
2009-07-17 12:50:00,26.9,26.92,26.81,26.84,69500.0,21.2032,21.219,21.1322,21.1559,69500.0
2009-07-17 12:55:00,26.83,26.85,26.75,26.76,128100.0,21.148,21.1638,21.085,21.0928,128100.0
2009-07-17 13:00:00,26.75,26.77,26.72,26.73,50300.0,21.085,21.1007,21.0613,21.0692,50300.0
2009-07-17 13:05:00,26.72,26.75,26.71,26.73,34900.0,21.0613,21.085,21.0534,21.0692,34900.0
2009-07-17 13:10:00,26.73,26.74,26.67,26.69,45100.0,21.0692,21.0771,21.0219,21.0377,45100.0
2009-07-17 13:15:00,26.69,26.73,26.68,26.73,27600.0,21.0377,21.0692,21.0298,21.0692,27600.0
2009-07-17 13:20:00,26.73,26.8,26.72,26.79,79900.0,21.0692,21.1244,21.0613,21.1165,79900.0
2009-07-17 13:25:00,26.78,26.79,26.74,26.74,28900.0,21.1086,21.1165,21.0771,21.0771,28900.0
2009-07-17 13:30:00,26.75,26.87,26.74,26.87,57000.0,21.085,21.1795,21.0771,21.1795,57000.0
2009-07-17 13:35:00,26.87,26.93,26.84,26.9,78600.0,21.1795,21.2268,21.1559,21.2032,78600.0
2009-07-17 13:40:00,26.91,26.91,26.82,26.82,51600.0,21.2111,21.2111,21.1401,21.1401,51600.0
2009-07-17 13:45:00,26.82,26.84,26.75,26.79,82100.0,21.1401,21.1559,21.085,21.1165,82100.0
2009-07-17 13:50:00,26.8,26.81,26.72,26.73,58600.0,21.1244,21.1322,21.0613,21.0692,58600.0
2009-07-17 13:55:00,26.74,26.75,26.63,26.63,69200.0,21.0771,21.085,20.9904,20.9904,69200.0
2009-07-17 14:00:00,26.63,26.67,26.62,26.66,58400.0,20.9904,21.0219,20.9825,21.014,58400.0
2009-07-17 14:05:00,26.67,26.68,26.63,26.63,27400.0,21.0219,21.0298,20.9904,20.9904,27400.0
2009-07-17 14:10:00,26.62,26.64,26.59,26.63,53500.0,20.9825,20.9983,20.9588,20.9904,53500.0
2009-07-17 14:15:00,26.63,26.64,26.57,26.59,45400.0,20.9904,20.9983,20.9431,20.9588,45400.0
2009-07-17 14:20:00,26.59,26.63,26.56,26.63,31700.0,20.9588,20.9904,20.9352,20.9904,31700.0
2009-07-17 14:25:00,26.63,26.7,26.62,26.66,36600.0,20.9904,21.0455,20.9825,21.014,36600.0
2009-07-17 14:30:00,26.65,26.67,26.6,26.67,56400.0,21.0061,21.0219,20.9667,21.0219,56400.0
2009-07-17 14:35:00,26.66,26.67,26.59,26.59,42700.0,21.014,21.0219,20.9588,20.9588,42700.0
2009-07-17 14:40:00,26.59,26.68,26.58,26.65,60000.0,20.9588,21.0298,20.951,21.0061,60000.0
2009-07-17 14:45:00,26.65,26.68,26.54,26.58,89700.0,21.0061,21.0298,20.9194,20.951,89700.0
2009-07-17 14:50:00,26.58,26.61,26.52,26.52,73800.0,20.951,20.9746,20.9037,20.9037,73800.0
2009-07-17 14:55:00,26.52,26.56,26.5,26.51,54600.0,20.9037,20.9352,20.8879,20.8958,54600.0
2009-07-17 15:00:00,26.51,26.56,26.5,26.5,80100.0,20.8958,20.9352,20.8879,20.8879,80100.0
2009-07-17 15:05:00,26.5,26.55,26.5,26.52,76300.0,20.8879,20.9273,20.8879,20.9037,76300.0
2009-07-17 15:10:00,26.51,26.56,26.49,26.53,117300.0,20.8958,20.9352,20.88,20.9115,117300.0
2009-07-17 15:15:00,26.53,26.56,26.5,26.53,65200.0,20.9115,20.9352,20.8879,20.9115,65200.0
2009-07-17 15:20:00,26.53,26.55,26.5,26.51,65700.0,20.9115,20.9273,20.8879,20.8958,65700.0
2009-07-17 15:25:00,26.51,26.54,26.5,26.53,83600.0,20.8958,20.9194,20.8879,20.9115,83600.0
2009-07-17 15:30:00,26.53,26.54,26.33,26.43,289000.0,20.9115,20.9194,20.7539,20.8327,289000.0
2009-07-17 15:35:00,26.44,26.45,26.27,26.31,258900.0,20.8406,20.8485,20.7066,20.7381,258900.0
2009-07-17 15:40:00,26.31,26.47,26.31,26.45,168500.0,20.7381,20.8643,20.7381,20.8485,168500.0
2009-07-17 15:45:00,26.45,26.48,26.33,26.37,150700.0,20.8485,20.8721,20.7539,20.7854,150700.0
2009-07-17 15:50:00,26.37,26.46,26.37,26.43,204300.0,20.7854,20.8564,20.7854,20.8327,204300.0
2009-07-17 15:55:00,26.43,26.5,26.39,26.49,334200.0,20.8327,20.8879,20.8012,20.88,334200.0
2009-07-20 09:30:00,26.65,27.0,26.41,26.68,110700.0,21.0061,21.282,20.817,21.0298,110700.0
2009-07-20 09:35:00,26.7,26.91,26.68,26.91,142000.0,21.0455,21.2111,21.0298,21.2111,142000.0
2009-07-20 09:40:00,26.91,26.94,26.7,26.73,88900.0,21.2111,21.2347,21.0455,21.0692,88900.0
2009-07-20 09:45:00,26.73,26.93,26.72,26.93,101000.0,21.0692,21.2268,21.0613,21.2268,101000.0
2009-07-20 09:50:00,26.92,27.05,26.85,27.05,108100.0,21.219,21.3214,21.1638,21.3214,108100.0
2009-07-20 09:55:00,27.05,27.11,27.0,27.07,89700.0,21.3214,21.3687,21.282,21.3372,89700.0
2009-07-20 10:00:00,27.07,27.32,27.06,27.31,248700.0,21.3372,21.5342,21.3293,21.5264,248700.0
2009-07-20 10:05:00,27.29,27.35,27.13,27.2,233200.0,21.5106,21.5579,21.3845,21.4397,233200.0
2009-07-20 10:10:00,27.2,27.23,27.07,27.18,135800.0,21.4397,21.4633,21.3372,21.4239,135800.0
2009-07-20 10:15:00,27.18,27.2,27.07,27.1,72700.0,21.4239,21.4397,21.3372,21.3608,72700.0
2009-07-20 10:20:00,27.12,27.15,27.06,27.14,121800.0,21.3766,21.4002,21.3293,21.3924,121800.0
2009-07-20 10:25:00,27.14,27.18,26.99,27.04,161900.0,21.3924,21.4239,21.2741,21.3135,161900.0
2009-07-20 10:30:00,27.03,27.03,26.82,26.83,94700.0,21.3057,21.3057,21.1401,21.148,94700.0
2009-07-20 10:35:00,26.83,26.98,26.82,26.97,93900.0,21.148,21.2662,21.1401,21.2584,93900.0
2009-07-20 10:40:00,26.96,27.13,26.95,27.1,76300.0,21.2505,21.3845,21.2426,21.3608,76300.0
2009-07-20 10:45:00,27.11,27.11,26.98,27.03,93900.0,21.3687,21.3687,21.2662,21.3057,93900.0
2009-07-20 10:50:00,27.03,27.06,26.97,27.02,104600.0,21.3057,21.3293,21.2584,21.2978,104600.0
2009-07-20 10:55:00,27.01,27.19,27.01,27.17,67300.0,21.2899,21.4318,21.2899,21.416,67300.0
2009-07-20 11:00:00,27.17,27.17,27.1,27.15,52400.0,21.416,21.416,21.3608,21.4002,52400.0
2009-07-20 11:05:00,27.14,27.16,27.08,27.15,44000.0,21.3924,21.4081,21.3451,21.4002,44000.0
2009-07-20 11:10:00,27.15,27.2,27.14,27.19,69400.0,21.4002,21.4397,21.3924,21.4318,69400.0
2009-07-20 11:15:00,27.19,27.22,27.06,27.07,101500.0,21.4318,21.4554,21.3293,21.3372,101500.0
2009-07-20 11:20:00,27.08,27.16,27.03,27.03,54600.0,21.3451,21.4081,21.3057,21.3057,54600.0
2009-07-20 11:25:00,27.03,27.15,27.03,27.1,56500.0,21.3057,21.4002,21.3057,21.3608,56500.0
2009-07-20 11:30:00,27.11,27.13,27.06,27.08,42900.0,21.3687,21.3845,21.3293,21.3451,42900.0
2009-07-20 11:35:00,27.07,27.09,27.07,27.08,22400.0,21.3372,21.353,21.3372,21.3451,22400.0
2009-07-20 11:40:00,27.08,27.09,26.98,27.01,41800.0,21.3451,21.353,21.2662,21.2899,41800.0
2009-07-20 11:45:00,27.0,27.0,26.94,26.94,35500.0,21.282,21.282,21.2347,21.2347,35500.0
2009-07-20 11:50:00,26.95,26.96,26.87,26.95,41500.0,21.2426,21.2505,21.1795,21.2426,41500.0
2009-07-20 11:55:00,26.95,26.96,26.85,26.86,47200.0,21.2426,21.2505,21.1638,21.1717,47200.0
2009-07-20 12:00:00,26.87,26.95,26.86,26.94,38100.0,21.1795,21.2426,21.1717,21.2347,38100.0
2009-07-20 12:05:00,26.95,27.0,26.95,26.96,21800.0,21.2426,21.282,21.2426,21.2505,21800.0
2009-07-20 12:10:00,26.96,26.97,26.91,26.91,19500.0,21.2505,21.2584,21.2111,21.2111,19500.0
2009-07-20 12:15:00,26.91,26.93,26.89,26.91,44000.0,21.2111,21.2268,21.1953,21.2111,44000.0
2009-07-20 12:20:00,26.9,27.02,26.89,26.9,71800.0,21.2032,21.2978,21.1953,21.2032,71800.0
2009-07-20 12:25:00,26.9,26.9,26.86,26.88,14300.0,21.2032,21.2032,21.1717,21.1874,14300.0
2009-07-20 12:30:00,26.88,26.91,26.85,26.86,45300.0,21.1874,21.2111,21.1638,21.1717,45300.0
2009-07-20 12:35:00,26.85,26.86,26.78,26.8,122500.0,21.1638,21.1717,21.1086,21.1244,122500.0
2009-07-20 12:40:00,26.81,26.83,26.73,26.79,76800.0,21.1322,21.148,21.0692,21.1165,76800.0
2009-07-20 12:45:00,26.79,26.82,26.71,26.71,30700.0,21.1165,21.1401,21.0534,21.0534,30700.0
2009-07-20 12:50:00,26.7,26.74,26.67,26.73,32500.0,21.0455,21.0771,21.0219,21.0692,32500.0
2009-07-20 12:55:00,26.74,26.76,26.67,26.69,24800.0,21.0771,21.0928,21.0219,21.0377,24800.0
2009-07-20 13:00:00,26.68,26.73,26.68,26.7,35700.0,21.0298,21.0692,21.0298,21.0455,35700.0
2009-07-20 13:05:00,26.7,26.74,26.7,26.73,41700.0,21.0455,21.0771,21.0455,21.0692,41700.0
2009-07-20 13:10:00,26.73,26.75,26.67,26.67,32800.0,21.0692,21.085,21.0219,21.0219,32800.0
2009-07-20 13:15:00,26.68,26.68,26.58,26.62,69300.0,21.0298,21.0298,20.951,20.9825,69300.0
2009-07-20 13:20:00,26.62,26.69,26.59,26.69,35000.0,20.9825,21.0377,20.9588,21.0377,35000.0
2009-07-20 13:25:00,26.69,26.71,26.66,26.68,34100.0,21.0377,21.0534,21.014,21.0298,34100.0
2009-07-20 13:30:00,26.68,26.69,26.61,26.65,41900.0,21.0298,21.0377,20.9746,21.0061,41900.0
2009-07-20 13:35:00,26.65,26.75,26.61,26.67,58300.0,21.0061,21.085,20.9746,21.0219,58300.0
2009-07-20 13:40:00,26.67,26.79,26.67,26.72,51200.0,21.0219,21.1165,21.0219,21.0613,51200.0
2009-07-20 13:45:00,26.72,26.84,26.72,26.82,53100.0,21.0613,21.1559,21.0613,21.1401,53100.0
2009-07-20 13:50:00,26.82,26.82,26.74,26.75,52600.0,21.1401,21.1401,21.0771,21.085,52600.0
2009-07-20 13:55:00,26.75,26.77,26.66,26.72,551800.0,21.085,21.1007,21.014,21.0613,551800.0
2009-07-20 14:00:00,26.72,26.74,26.65,26.71,63100.0,21.0613,21.0771,21.0061,21.0534,63100.0
2009-07-20 14:05:00,26.71,26.79,26.71,26.72,54900.0,21.0534,21.1165,21.0534,21.0613,54900.0
2009-07-20 14:10:00,26.72,26.79,26.72,26.74,110000.0,21.0613,21.1165,21.0613,21.0771,110000.0
2009-07-20 14:15:00,26.74,26.8,26.73,26.74,174900.0,21.0771,21.1244,21.0692,21.0771,174900.0
2009-07-20 14:20:00,26.75,26.76,26.68,26.71,95200.0,21.085,21.0928,21.0298,21.0534,95200.0
2009-07-20 14:25:00,26.71,26.75,26.63,26.72,140400.0,21.0534,21.085,20.9904,21.0613,140400.0
2009-07-20 14:30:00,26.73,26.76,26.72,26.72,125600.0,21.0692,21.0928,21.0613,21.0613,125600.0
2009-07-20 14:35:00,26.73,26.76,26.67,26.67,113600.0,21.0692,21.0928,21.0219,21.0219,113600.0
2009-07-20 14:40:00,26.67,26.68,26.54,26.63,185700.0,21.0219,21.0298,20.9194,20.9904,185700.0
2009-07-20 14:45:00,26.63,26.64,26.55,26.58,99100.0,20.9904,20.9983,20.9273,20.951,99100.0
2009-07-20 14:50:00,26.58,26.6,26.54,26.59,74700.0,20.951,20.9667,20.9194,20.9588,74700.0
2009-07-20 14:55:00,26.59,26.61,26.5,26.5,108000.0,20.9588,20.9746,20.8879,20.8879,108000.0
2009-07-20 15:00:00,26.5,26.61,26.47,26.56,221000.0,20.8879,20.9746,20.8643,20.9352,221000.0
2009-07-20 15:05:00,26.56,26.6,26.55,26.6,164600.0,20.9352,20.9667,20.9273,20.9667,164600.0
2009-07-20 15:10:00,26.6,26.75,26.54,26.58,410400.0,20.9667,21.085,20.9194,20.951,410400.0
2009-07-20 15:15:00,26.59,26.61,26.49,26.55,228100.0,20.9588,20.9746,20.88,20.9273,228100.0
2009-07-20 15:20:00,26.56,26.65,26.54,26.65,39500.0,20.9352,21.0061,20.9194,21.0061,39500.0
2009-07-20 15:25:00,26.66,26.7,26.62,26.62,111000.0,21.014,21.0455,20.9825,20.9825,111000.0
2009-07-20 15:30:00,26.62,26.64,26.56,26.63,94800.0,20.9825,20.9983,20.9352,20.9904,94800.0
2009-07-20 15:35:00,26.64,26.66,26.56,26.65,146800.0,20.9983,21.014,20.9352,21.0061,146800.0
2009-07-20 15:40:00,26.65,26.71,26.58,26.65,146700.0,21.0061,21.0534,20.951,21.0061,146700.0
2009-07-20 15:45:00,26.65,26.69,26.61,26.64,112400.0,21.0061,21.0377,20.9746,20.9983,112400.0
2009-07-20 15:50:00,26.63,26.77,26.63,26.73,228400.0,20.9904,21.1007,20.9904,21.0692,228400.0
2009-07-20 15:55:00,26.72,26.74,26.65,26.71,306500.0,21.0613,21.0771,21.0061,21.0534,306500.0
2009-07-21 09:30:00,26.96,27.2,26.52,26.54,165300.0,21.2505,21.4397,20.9037,20.9194,165300.0
2009-07-21 09:35:00,26.55,26.71,26.34,26.35,192200.0,20.9273,21.0534,20.7618,20.7697,192200.0
2009-07-21 09:40:00,26.36,26.37,26.06,26.32,272700.0,20.7775,20.7854,20.5411,20.746,272700.0
2009-07-21 09:45:00,26.31,26.42,26.22,26.25,190900.0,20.7381,20.8248,20.6672,20.6908,190900.0
2009-07-21 09:50:00,26.26,26.45,26.22,26.45,232300.0,20.6987,20.8485,20.6672,20.8485,232300.0
2009-07-21 09:55:00,26.46,26.51,26.38,26.46,116500.0,20.8564,20.8958,20.7933,20.8564,116500.0
2009-07-21 10:00:00,26.45,26.51,26.25,26.4,196400.0,20.8485,20.8958,20.6908,20.8091,196400.0
2009-07-21 10:05:00,26.4,26.4,26.24,26.34,97800.0,20.8091,20.8091,20.683,20.7618,97800.0
2009-07-21 10:10:00,26.34,26.4,26.27,26.37,97800.0,20.7618,20.8091,20.7066,20.7854,97800.0
2009-07-21 10:15:00,26.36,26.52,26.35,26.49,93700.0,20.7775,20.9037,20.7697,20.88,93700.0
2009-07-21 10:20:00,26.49,26.61,26.49,26.6,194600.0,20.88,20.9746,20.88,20.9667,194600.0
2009-07-21 10:25:00,26.59,26.67,26.5,26.66,80200.0,20.9588,21.0219,20.8879,21.014,80200.0
2009-07-21 10:30:00,26.67,26.69,26.58,26.65,102100.0,21.0219,21.0377,20.951,21.0061,102100.0
2009-07-21 10:35:00,26.65,26.81,26.6,26.74,222500.0,21.0061,21.1322,20.9667,21.0771,222500.0
2009-07-21 10:40:00,26.74,26.77,26.61,26.62,56300.0,21.0771,21.1007,20.9746,20.9825,56300.0
2009-07-21 10:45:00,26.62,26.62,26.49,26.54,56400.0,20.9825,20.9825,20.88,20.9194,56400.0
2009-07-21 10:50:00,26.53,26.53,26.44,26.5,46400.0,20.9115,20.9115,20.8406,20.8879,46400.0
2009-07-21 10:55:00,26.5,26.52,26.47,26.48,60600.0,20.8879,20.9037,20.8643,20.8721,60600.0
2009-07-21 11:00:00,26.49,26.52,26.43,26.43,35100.0,20.88,20.9037,20.8327,20.8327,35100.0
2009-07-21 11:05:00,26.42,26.53,26.39,26.53,59400.0,20.8248,20.9115,20.8012,20.9115,59400.0
2009-07-21 11:10:00,26.54,26.55,26.39,26.41,48900.0,20.9194,20.9273,20.8012,20.817,48900.0
2009-07-21 11:15:00,26.41,26.5,26.41,26.5,27200.0,20.817,20.8879,20.817,20.8879,27200.0
2009-07-21 11:20:00,26.5,26.51,26.39,26.4,37800.0,20.8879,20.8958,20.8012,20.8091,37800.0
2009-07-21 11:25:00,26.4,26.48,26.4,26.46,29000.0,20.8091,20.8721,20.8091,20.8564,29000.0
2009-07-21 11:30:00,26.45,26.46,26.35,26.44,69400.0,20.8485,20.8564,20.7697,20.8406,69400.0
2009-07-21 11:35:00,26.44,26.54,26.44,26.51,106000.0,20.8406,20.9194,20.8406,20.8958,106000.0
2009-07-21 11:40:00,26.5,26.5,26.38,26.38,44600.0,20.8879,20.8879,20.7933,20.7933,44600.0
2009-07-21 11:45:00,26.38,26.41,26.31,26.32,52400.0,20.7933,20.817,20.7381,20.746,52400.0
2009-07-21 11:50:00,26.31,26.35,26.22,26.23,64700.0,20.7381,20.7697,20.6672,20.6751,64700.0
2009-07-21 11:55:00,26.23,26.24,26.12,26.16,106800.0,20.6751,20.683,20.5884,20.6199,106800.0
2009-07-21 12:00:00,26.15,26.15,26.08,26.11,108800.0,20.612,20.612,20.5568,20.5805,108800.0
2009-07-21 12:05:00,26.1,26.13,26.05,26.13,31600.0,20.5726,20.5963,20.5332,20.5963,31600.0
2009-07-21 12:10:00,26.11,26.16,26.11,26.15,22600.0,20.5805,20.6199,20.5805,20.612,22600.0
2009-07-21 12:15:00,26.15,26.18,26.14,26.17,18800.0,20.612,20.6357,20.6041,20.6278,18800.0
2009-07-21 12:20:00,26.17,26.17,26.01,26.01,54100.0,20.6278,20.6278,20.5017,20.5017,54100.0
2009-07-21 12:25:00,26.01,26.18,26.01,26.16,62800.0,20.5017,20.6357,20.5017,20.6199,62800.0
2009-07-21 12:30:00,26.16,26.18,26.14,26.17,60900.0,20.6199,20.6357,20.6041,20.6278,60900.0
2009-07-21 12:35:00,26.17,26.25,26.11,26.24,67800.0,20.6278,20.6908,20.5805,20.683,67800.0
2009-07-21 12:40:00,26.24,26.25,26.14,26.14,108600.0,20.683,20.6908,20.6041,20.6041,108600.0
2009-07-21 12:45:00,26.14,26.18,26.13,26.17,37800.0,20.6041,20.6357,20.5963,20.6278,37800.0
2009-07-21 12:50:00,26.16,26.17,26.1,26.12,54100.0,20.6199,20.6278,20.5726,20.5884,54100.0
2009-07-21 12:55:00,26.11,26.12,26.05,26.12,61900.0,20.5805,20.5884,20.5332,20.5884,61900.0
2009-07-21 13:00:00,26.11,26.12,26.0,26.06,77000.0,20.5805,20.5884,20.4938,20.5411,77000.0
2009-07-21 13:05:00,26.06,26.06,25.96,26.03,83000.0,20.5411,20.5411,20.4623,20.5174,83000.0
2009-07-21 13:10:00,26.04,26.09,26.03,26.09,67700.0,20.5253,20.5647,20.5174,20.5647,67700.0
2009-07-21 13:15:00,26.1,26.18,26.1,26.17,51600.0,20.5726,20.6357,20.5726,20.6278,51600.0
2009-07-21 13:20:00,26.18,26.18,26.04,26.09,47100.0,20.6357,20.6357,20.5253,20.5647,47100.0
2009-07-21 13:25:00,26.1,26.18,26.1,26.18,31300.0,20.5726,20.6357,20.5726,20.6357,31300.0
2009-07-21 13:30:00,26.18,26.18,26.13,26.13,27600.0,20.6357,20.6357,20.5963,20.5963,27600.0
2009-07-21 13:35:00,26.14,26.16,26.06,26.08,74800.0,20.6041,20.6199,20.5411,20.5568,74800.0
2009-07-21 13:40:00,26.07,26.11,26.07,26.08,52400.0,20.549,20.5805,20.549,20.5568,52400.0
2009-07-21 13:45:00,26.08,26.12,26.02,26.04,55100.0,20.5568,20.5884,20.5096,20.5253,55100.0
2009-07-21 13:50:00,26.04,26.04,25.99,26.0,94300.0,20.5253,20.5253,20.4859,20.4938,94300.0
2009-07-21 13:55:00,26.0,26.04,26.0,26.02,27400.0,20.4938,20.5253,20.4938,20.5096,27400.0
2009-07-21 14:00:00,26.02,26.11,26.02,26.1,42800.0,20.5096,20.5805,20.5096,20.5726,42800.0
2009-07-21 14:05:00,26.1,26.11,26.05,26.08,71900.0,20.5726,20.5805,20.5332,20.5568,71900.0
2009-07-21 14:10:00,26.08,26.16,26.07,26.12,92200.0,20.5568,20.6199,20.549,20.5884,92200.0
2009-07-21 14:15:00,26.13,26.16,26.04,26.05,61400.0,20.5963,20.6199,20.5253,20.5332,61400.0
2009-07-21 14:20:00,26.05,26.1,26.01,26.09,45800.0,20.5332,20.5726,20.5017,20.5647,45800.0
2009-07-21 14:25:00,26.09,26.1,26.06,26.08,44700.0,20.5647,20.5726,20.5411,20.5568,44700.0
2009-07-21 14:30:00,26.07,26.09,26.0,26.01,53000.0,20.549,20.5647,20.4938,20.5017,53000.0
2009-07-21 14:35:00,26.01,26.14,26.01,26.1,49400.0,20.5017,20.6041,20.5017,20.5726,49400.0
2009-07-21 14:40:00,26.1,26.12,26.07,26.12,41500.0,20.5726,20.5884,20.549,20.5884,41500.0
2009-07-21 14:45:00,26.12,26.16,26.1,26.15,60200.0,20.5884,20.6199,20.5726,20.612,60200.0
2009-07-21 14:50:00,26.16,26.26,26.16,26.23,98300.0,20.6199,20.6987,20.6199,20.6751,98300.0
2009-07-21 14:55:00,26.23,26.25,26.19,26.25,39700.0,20.6751,20.6908,20.6436,20.6908,39700.0
2009-07-21 15:00:00,26.25,26.25,26.21,26.24,56300.0,20.6908,20.6908,20.6593,20.683,56300.0
2009-07-21 15:05:00,26.24,26.25,26.14,26.18,64700.0,20.683,20.6908,20.6041,20.6357,64700.0
2009-07-21 15:10:00,26.18,26.24,26.15,26.2,71300.0,20.6357,20.683,20.612,20.6514,71300.0
2009-07-21 15:15:00,26.2,26.21,26.14,26.15,168800.0,20.6514,20.6593,20.6041,20.612,168800.0
2009-07-21 15:20:00,26.15,26.16,26.09,26.12,76500.0,20.612,20.6199,20.5647,20.5884,76500.0
2009-07-21 15:25:00,26.11,26.18,26.11,26.16,58600.0,20.5805,20.6357,20.5805,20.6199,58600.0
2009-07-21 15:30:00,26.17,26.18,26.1,26.13,52200.0,20.6278,20.6357,20.5726,20.5963,52200.0
2009-07-21 15:35:00,26.13,26.14,26.09,26.14,83400.0,20.5963,20.6041,20.5647,20.6041,83400.0
2009-07-21 15:40:00,26.13,26.2,26.12,26.19,93500.0,20.5963,20.6514,20.5884,20.6436,93500.0
2009-07-21 15:45:00,26.2,26.25,26.17,26.22,127700.0,20.6514,20.6908,20.6278,20.6672,127700.0
2009-07-21 15:50:00,26.22,26.29,26.21,26.26,149300.0,20.6672,20.7224,20.6593,20.6987,149300.0
2009-07-21 15:55:00,26.27,26.38,26.22,26.34,308700.0,20.7066,20.7933,20.6672,20.7618,308700.0
2009-07-22 09:30:00,25.76,26.04,25.7,25.99,150600.0,20.3046,20.5253,20.2573,20.4859,150600.0
2009-07-22 09:35:00,25.99,26.05,25.83,25.87,195000.0,20.4859,20.5332,20.3598,20.3913,195000.0
2009-07-22 09:40:00,25.87,25.93,25.76,25.82,135800.0,20.3913,20.4386,20.3046,20.3519,135800.0
2009-07-22 09:45:00,25.82,25.89,25.75,25.82,138500.0,20.3519,20.4071,20.2967,20.3519,138500.0
2009-07-22 09:50:00,25.82,25.91,25.81,25.89,104400.0,20.3519,20.4228,20.344,20.4071,104400.0
2009-07-22 09:55:00,25.9,25.91,25.75,25.83,77800.0,20.415,20.4228,20.2967,20.3598,77800.0
2009-07-22 10:00:00,25.82,26.05,25.82,25.93,141000.0,20.3519,20.5332,20.3519,20.4386,141000.0
2009-07-22 10:05:00,25.95,26.07,25.92,25.97,98900.0,20.4544,20.549,20.4307,20.4701,98900.0
2009-07-22 10:10:00,25.98,26.0,25.84,25.87,84600.0,20.478,20.4938,20.3677,20.3913,84600.0
2009-07-22 10:15:00,25.87,25.93,25.77,25.81,123400.0,20.3913,20.4386,20.3125,20.344,123400.0
2009-07-22 10:20:00,25.82,25.85,25.8,25.82,152300.0,20.3519,20.3756,20.3361,20.3519,152300.0
2009-07-22 10:25:00,25.82,25.87,25.8,25.85,191100.0,20.3519,20.3913,20.3361,20.3756,191100.0
2009-07-22 10:30:00,25.86,25.9,25.82,25.83,83900.0,20.3834,20.415,20.3519,20.3598,83900.0
2009-07-22 10:35:00,25.83,25.95,25.82,25.95,65900.0,20.3598,20.4544,20.3519,20.4544,65900.0
2009-07-22 10:40:00,25.95,25.95,25.83,25.85,42800.0,20.4544,20.4544,20.3598,20.3756,42800.0
2009-07-22 10:45:00,25.83,25.86,25.8,25.83,93500.0,20.3598,20.3834,20.3361,20.3598,93500.0
2009-07-22 10:50:00,25.84,25.94,25.83,25.89,54300.0,20.3677,20.4465,20.3598,20.4071,54300.0
2009-07-22 10:55:00,25.9,25.95,25.9,25.94,42600.0,20.415,20.4544,20.415,20.4465,42600.0
2009-07-22 11:00:00,25.94,25.95,25.9,25.95,48000.0,20.4465,20.4544,20.415,20.4544,48000.0
2009-07-22 11:05:00,25.95,25.96,25.9,25.95,69000.0,20.4544,20.4623,20.415,20.4544,69000.0
2009-07-22 11:10:00,25.95,25.95,25.91,25.92,49900.0,20.4544,20.4544,20.4228,20.4307,49900.0
2009-07-22 11:15:00,25.92,26.02,25.92,25.93,84200.0,20.4307,20.5096,20.4307,20.4386,84200.0
2009-07-22 11:20:00,25.93,25.95,25.84,25.9,51700.0,20.4386,20.4544,20.3677,20.415,51700.0
2009-07-22 11:25:00,25.9,25.95,25.89,25.94,26000.0,20.415,20.4544,20.4071,20.4465,26000.0
2009-07-22 11:30:00,25.92,26.0,25.91,25.99,21000.0,20.4307,20.4938,20.4228,20.4859,21000.0
2009-07-22 11:35:00,26.0,26.0,25.93,25.98,35800.0,20.4938,20.4938,20.4386,20.478,35800.0
2009-07-22 11:40:00,25.98,26.0,25.95,25.99,47100.0,20.478,20.4938,20.4544,20.4859,47100.0
2009-07-22 11:45:00,25.98,25.99,25.94,25.95,29400.0,20.478,20.4859,20.4465,20.4544,29400.0
2009-07-22 11:50:00,25.96,26.0,25.96,25.97,46300.0,20.4623,20.4938,20.4623,20.4701,46300.0
2009-07-22 11:55:00,25.98,26.06,25.98,26.05,70000.0,20.478,20.5411,20.478,20.5332,70000.0
2009-07-22 12:00:00,26.05,26.22,26.05,26.12,85400.0,20.5332,20.6672,20.5332,20.5884,85400.0
2009-07-22 12:05:00,26.11,26.18,26.09,26.13,91100.0,20.5805,20.6357,20.5647,20.5963,91100.0
2009-07-22 12:10:00,26.13,26.13,26.04,26.09,65100.0,20.5963,20.5963,20.5253,20.5647,65100.0
2009-07-22 12:15:00,26.08,26.14,26.08,26.14,39200.0,20.5568,20.6041,20.5568,20.6041,39200.0
2009-07-22 12:20:00,26.14,26.34,26.14,26.31,132100.0,20.6041,20.7618,20.6041,20.7381,132100.0
2009-07-22 12:25:00,26.32,26.41,26.21,26.23,205200.0,20.746,20.817,20.6593,20.6751,205200.0
2009-07-22 12:30:00,26.23,26.27,26.16,26.24,146900.0,20.6751,20.7066,20.6199,20.683,146900.0
2009-07-22 12:35:00,26.23,26.33,26.23,26.27,207800.0,20.6751,20.7539,20.6751,20.7066,207800.0
2009-07-22 12:40:00,26.27,26.31,26.25,26.3,84800.0,20.7066,20.7381,20.6908,20.7303,84800.0
2009-07-22 12:45:00,26.3,26.43,26.23,26.41,81400.0,20.7303,20.8327,20.6751,20.817,81400.0
2009-07-22 12:50:00,26.4,26.5,26.39,26.42,139100.0,20.8091,20.8879,20.8012,20.8248,139100.0
2009-07-22 12:55:00,26.42,26.58,26.42,26.56,346300.0,20.8248,20.951,20.8248,20.9352,346300.0
2009-07-22 13:00:00,26.57,26.61,26.53,26.53,58000.0,20.9431,20.9746,20.9115,20.9115,58000.0
2009-07-22 13:05:00,26.53,26.58,26.48,26.58,109200.0,20.9115,20.951,20.8721,20.951,109200.0
2009-07-22 13:10:00,26.58,26.58,26.5,26.57,101800.0,20.951,20.951,20.8879,20.9431,101800.0
2009-07-22 13:15:00,26.57,26.66,26.55,26.63,104800.0,20.9431,21.014,20.9273,20.9904,104800.0
2009-07-22 13:20:00,26.64,26.68,26.52,26.53,129500.0,20.9983,21.0298,20.9037,20.9115,129500.0
2009-07-22 13:25:00,26.53,26.65,26.52,26.64,73400.0,20.9115,21.0061,20.9037,20.9983,73400.0
2009-07-22 13:30:00,26.65,26.74,26.61,26.66,117700.0,21.0061,21.0771,20.9746,21.014,117700.0
2009-07-22 13:35:00,26.66,26.68,26.61,26.63,56400.0,21.014,21.0298,20.9746,20.9904,56400.0
2009-07-22 13:40:00,26.63,26.68,26.55,26.56,39100.0,20.9904,21.0298,20.9273,20.9352,39100.0
2009-07-22 13:45:00,26.55,26.68,26.55,26.66,26600.0,20.9273,21.0298,20.9273,21.014,26600.0
2009-07-22 13:50:00,26.67,26.74,26.65,26.65,62000.0,21.0219,21.0771,21.0061,21.0061,62000.0
2009-07-22 13:55:00,26.66,26.67,26.6,26.67,18300.0,21.014,21.0219,20.9667,21.0219,18300.0
2009-07-22 14:00:00,26.68,26.7,26.6,26.64,34900.0,21.0298,21.0455,20.9667,20.9983,34900.0
2009-07-22 14:05:00,26.63,26.67,26.57,26.6,46100.0,20.9904,21.0219,20.9431,20.9667,46100.0
2009-07-22 14:10:00,26.59,26.64,26.57,26.64,65300.0,20.9588,20.9983,20.9431,20.9983,65300.0
2009-07-22 14:15:00,26.63,26.64,26.6,26.62,23400.0,20.9904,20.9983,20.9667,20.9825,23400.0
2009-07-22 14:20:00,26.61,26.61,26.47,26.49,70600.0,20.9746,20.9746,20.8643,20.88,70600.0
2009-07-22 14:25:00,26.49,26.5,26.42,26.46,88600.0,20.88,20.8879,20.8248,20.8564,88600.0
2009-07-22 14:30:00,26.47,26.52,26.46,26.49,45600.0,20.8643,20.9037,20.8564,20.88,45600.0
2009-07-22 14:35:00,26.5,26.51,26.45,26.5,38900.0,20.8879,20.8958,20.8485,20.8879,38900.0
2009-07-22 14:40:00,26.5,26.57,26.5,26.57,49200.0,20.8879,20.9431,20.8879,20.9431,49200.0
2009-07-22 14:45:00,26.57,26.57,26.5,26.5,29800.0,20.9431,20.9431,20.8879,20.8879,29800.0
2009-07-22 14:50:00,26.5,26.57,26.5,26.56,57400.0,20.8879,20.9431,20.8879,20.9352,57400.0
2009-07-22 14:55:00,26.56,26.67,26.56,26.65,85200.0,20.9352,21.0219,20.9352,21.0061,85200.0
2009-07-22 15:00:00,26.65,26.68,26.65,26.66,47400.0,21.0061,21.0298,21.0061,21.014,47400.0
2009-07-22 15:05:00,26.67,26.67,26.6,26.66,75900.0,21.0219,21.0219,20.9667,21.014,75900.0
2009-07-22 15:10:00,26.65,26.65,26.5,26.56,88300.0,21.0061,21.0061,20.8879,20.9352,88300.0
2009-07-22 15:15:00,26.56,26.57,26.41,26.47,61900.0,20.9352,20.9431,20.817,20.8643,61900.0
2009-07-22 15:20:00,26.47,26.5,26.4,26.45,63100.0,20.8643,20.8879,20.8091,20.8485,63100.0
2009-07-22 15:25:00,26.44,26.52,26.39,26.46,85800.0,20.8406,20.9037,20.8012,20.8564,85800.0
2009-07-22 15:30:00,26.45,26.55,26.43,26.51,93300.0,20.8485,20.9273,20.8327,20.8958,93300.0
2009-07-22 15:35:00,26.52,26.52,26.41,26.5,101900.0,20.9037,20.9037,20.817,20.8879,101900.0
2009-07-22 15:40:00,26.5,26.56,26.43,26.49,166200.0,20.8879,20.9352,20.8327,20.88,166200.0
2009-07-22 15:45:00,26.5,26.52,26.41,26.43,141600.0,20.8879,20.9037,20.817,20.8327,141600.0
2009-07-22 15:50:00,26.44,26.51,26.42,26.49,147600.0,20.8406,20.8958,20.8248,20.88,147600.0
2009-07-22 15:55:00,26.48,26.52,26.44,26.47,242900.0,20.8721,20.9037,20.8406,20.8643,242900.0
2009-07-23 09:30:00,26.56,26.95,26.56,26.69,91500.0,20.9352,21.2426,20.9352,21.0377,91500.0
2009-07-23 09:35:00,26.67,26.7,26.4,26.5,136800.0,21.0219,21.0455,20.8091,20.8879,136800.0
2009-07-23 09:40:00,26.5,26.53,26.4,26.47,144900.0,20.8879,20.9115,20.8091,20.8643,144900.0
2009-07-23 09:45:00,26.48,26.66,26.42,26.59,138800.0,20.8721,21.014,20.8248,20.9588,138800.0
2009-07-23 09:50:00,26.59,26.66,26.42,26.43,90100.0,20.9588,21.014,20.8248,20.8327,90100.0
2009-07-23 09:55:00,26.44,26.71,26.43,26.71,123900.0,20.8406,21.0534,20.8327,21.0534,123900.0
2009-07-23 10:00:00,26.72,26.77,26.43,26.57,114800.0,21.0613,21.1007,20.8327,20.9431,114800.0
2009-07-23 10:05:00,26.53,26.57,26.44,26.53,85400.0,20.9115,20.9431,20.8406,20.9115,85400.0
2009-07-23 10:10:00,26.53,26.57,26.48,26.52,54000.0,20.9115,20.9431,20.8721,20.9037,54000.0
2009-07-23 10:15:00,26.52,26.63,26.52,26.6,85600.0,20.9037,20.9904,20.9037,20.9667,85600.0
2009-07-23 10:20:00,26.6,26.68,26.59,26.65,92200.0,20.9667,21.0298,20.9588,21.0061,92200.0
2009-07-23 10:25:00,26.64,26.74,26.62,26.73,122700.0,20.9983,21.0771,20.9825,21.0692,122700.0
2009-07-23 10:30:00,26.73,26.75,26.62,26.75,106000.0,21.0692,21.085,20.9825,21.085,106000.0
2009-07-23 10:35:00,26.75,26.89,26.74,26.8,145500.0,21.085,21.1953,21.0771,21.1244,145500.0
2009-07-23 10:40:00,26.8,26.87,26.8,26.83,91200.0,21.1244,21.1795,21.1244,21.148,91200.0
2009-07-23 10:45:00,26.83,26.95,26.81,26.83,89800.0,21.148,21.2426,21.1322,21.148,89800.0
2009-07-23 10:50:00,26.84,26.85,26.76,26.84,74200.0,21.1559,21.1638,21.0928,21.1559,74200.0
2009-07-23 10:55:00,26.84,26.85,26.73,26.74,59000.0,21.1559,21.1638,21.0692,21.0771,59000.0
2009-07-23 11:00:00,26.74,26.85,26.74,26.8,68200.0,21.0771,21.1638,21.0771,21.1244,68200.0
2009-07-23 11:05:00,26.79,26.87,26.75,26.87,94200.0,21.1165,21.1795,21.085,21.1795,94200.0
2009-07-23 11:10:00,26.87,26.94,26.86,26.9,115000.0,21.1795,21.2347,21.1717,21.2032,115000.0
2009-07-23 11:15:00,26.91,26.95,26.78,26.84,98200.0,21.2111,21.2426,21.1086,21.1559,98200.0
2009-07-23 11:20:00,26.84,26.85,26.79,26.84,44000.0,21.1559,21.1638,21.1165,21.1559,44000.0
2009-07-23 11:25:00,26.84,26.9,26.81,26.86,68200.0,21.1559,21.2032,21.1322,21.1717,68200.0
2009-07-23 11:30:00,26.85,26.9,26.81,26.9,46400.0,21.1638,21.2032,21.1322,21.2032,46400.0
2009-07-23 11:35:00,26.9,26.94,26.84,26.9,70500.0,21.2032,21.2347,21.1559,21.2032,70500.0
2009-07-23 11:40:00,26.9,26.95,26.88,26.92,66100.0,21.2032,21.2426,21.1874,21.219,66100.0
2009-07-23 11:45:00,26.92,26.96,26.89,26.95,52600.0,21.219,21.2505,21.1953,21.2426,52600.0
2009-07-23 11:50:00,26.95,27.0,26.94,26.97,79800.0,21.2426,21.282,21.2347,21.2584,79800.0
2009-07-23 11:55:00,26.98,27.0,26.87,26.9,56300.0,21.2662,21.282,21.1795,21.2032,56300.0
2009-07-23 12:00:00,26.91,26.98,26.91,26.97,31700.0,21.2111,21.2662,21.2111,21.2584,31700.0
2009-07-23 12:05:00,26.98,27.08,26.97,27.08,90900.0,21.2662,21.3451,21.2584,21.3451,90900.0
2009-07-23 12:10:00,27.07,27.08,27.03,27.06,33700.0,21.3372,21.3451,21.3057,21.3293,33700.0
2009-07-23 12:15:00,27.05,27.13,27.05,27.12,51900.0,21.3214,21.3845,21.3214,21.3766,51900.0
2009-07-23 12:20:00,27.12,27.12,27.08,27.1,45900.0,21.3766,21.3766,21.3451,21.3608,45900.0
2009-07-23 12:25:00,27.1,27.1,27.08,27.1,44000.0,21.3608,21.3608,21.3451,21.3608,44000.0
2009-07-23 12:30:00,27.1,27.11,27.03,27.08,60300.0,21.3608,21.3687,21.3057,21.3451,60300.0
2009-07-23 12:35:00,27.08,27.14,27.06,27.14,54700.0,21.3451,21.3924,21.3293,21.3924,54700.0
2009-07-23 12:40:00,27.14,27.37,27.14,27.35,122500.0,21.3924,21.5737,21.3924,21.5579,122500.0
2009-07-23 12:45:00,27.35,27.54,27.35,27.52,132200.0,21.5579,21.7077,21.5579,21.6919,132200.0
2009-07-23 12:50:00,27.52,27.61,27.47,27.6,132100.0,21.6919,21.7628,21.6525,21.7549,132100.0
2009-07-23 12:55:00,27.6,27.83,27.59,27.82,238300.0,21.7549,21.9362,21.7471,21.9284,238300.0
2009-07-23 13:00:00,27.81,27.84,27.7,27.73,154200.0,21.9205,21.9441,21.8338,21.8574,154200.0
2009-07-23 13:05:00,27.72,27.72,27.58,27.65,99500.0,21.8495,21.8495,21.7392,21.7944,99500.0
2009-07-23 13:10:00,27.64,27.67,27.56,27.58,73900.0,21.7865,21.8101,21.7234,21.7392,73900.0
2009-07-23 13:15:00,27.58,27.64,27.57,27.64,37300.0,21.7392,21.7865,21.7313,21.7865,37300.0
2009-07-23 13:20:00,27.64,27.74,27.62,27.66,85500.0,21.7865,21.8653,21.7707,21.8022,85500.0
2009-07-23 13:25:00,27.66,27.71,27.54,27.54,75000.0,21.8022,21.8416,21.7077,21.7077,75000.0
2009-07-23 13:30:00,27.54,27.62,27.54,27.61,52500.0,21.7077,21.7707,21.7077,21.7628,52500.0
2009-07-23 13:35:00,27.62,27.71,27.61,27.69,46000.0,21.7707,21.8416,21.7628,21.8259,46000.0
2009-07-23 13:40:00,27.68,27.71,27.64,27.65,27200.0,21.818,21.8416,21.7865,21.7944,27200.0
2009-07-23 13:45:00,27.66,27.71,27.61,27.65,47200.0,21.8022,21.8416,21.7628,21.7944,47200.0
2009-07-23 13:50:00,27.65,27.79,27.65,27.79,91400.0,21.7944,21.9047,21.7944,21.9047,91400.0
2009-07-23 13:55:00,27.78,27.81,27.76,27.8,93700.0,21.8968,21.9205,21.8811,21.9126,93700.0
2009-07-23 14:00:00,27.8,27.82,27.75,27.8,150500.0,21.9126,21.9284,21.8732,21.9126,150500.0
2009-07-23 14:05:00,27.8,27.83,27.77,27.79,127800.0,21.9126,21.9362,21.8889,21.9047,127800.0
2009-07-23 14:10:00,27.79,27.86,27.78,27.86,64400.0,21.9047,21.9599,21.8968,21.9599,64400.0
2009-07-23 14:15:00,27.86,28.0,27.84,27.99,162600.0,21.9599,22.0702,21.9441,22.0624,162600.0
2009-07-23 14:20:00,27.99,28.0,27.89,27.95,119300.0,22.0624,22.0702,21.9835,22.0308,119300.0
2009-07-23 14:25:00,27.95,28.04,27.95,28.0,169000.0,22.0308,22.1018,22.0308,22.0702,169000.0
2009-07-23 14:30:00,28.0,28.03,27.95,28.0,177800.0,22.0702,22.0939,22.0308,22.0702,177800.0
2009-07-23 14:35:00,28.01,28.13,27.99,28.0,222900.0,22.0781,22.1727,22.0624,22.0702,222900.0
2009-07-23 14:40:00,28.0,28.11,27.99,28.03,90600.0,22.0702,22.1569,22.0624,22.0939,90600.0
2009-07-23 14:45:00,28.03,28.18,28.02,28.08,177200.0,22.0939,22.2121,22.086,22.1333,177200.0
2009-07-23 14:50:00,28.08,28.1,27.98,27.98,95100.0,22.1333,22.1491,22.0545,22.0545,95100.0
2009-07-23 14:55:00,27.99,28.06,27.97,28.0,92700.0,22.0624,22.1175,22.0466,22.0702,92700.0
2009-07-23 15:00:00,28.0,28.15,28.0,28.09,140600.0,22.0702,22.1885,22.0702,22.1412,140600.0
2009-07-23 15:05:00,28.09,28.1,27.97,27.99,89500.0,22.1412,22.1491,22.0466,22.0624,89500.0
2009-07-23 15:10:00,28.0,28.06,27.98,28.06,201900.0,22.0702,22.1175,22.0545,22.1175,201900.0
2009-07-23 15:15:00,28.06,28.12,28.04,28.07,158600.0,22.1175,22.1648,22.1018,22.1254,158600.0
2009-07-23 15:20:00,28.08,28.08,27.92,27.99,182800.0,22.1333,22.1333,22.0072,22.0624,182800.0
2009-07-23 15:25:00,27.98,28.05,27.95,27.98,149200.0,22.0545,22.1096,22.0308,22.0545,149200.0
2009-07-23 15:30:00,27.98,28.0,27.86,27.94,203400.0,22.0545,22.0702,21.9599,22.0229,203400.0
2009-07-23 15:35:00,27.94,28.0,27.92,27.96,147700.0,22.0229,22.0702,22.0072,22.0387,147700.0
2009-07-23 15:40:00,27.96,28.0,27.82,27.91,325000.0,22.0387,22.0702,21.9284,21.9993,325000.0
2009-07-23 15:45:00,27.9,27.93,27.73,27.79,441900.0,21.9914,22.0151,21.8574,21.9047,441900.0
2009-07-23 15:50:00,27.79,27.9,27.75,27.9,436500.0,21.9047,21.9914,21.8732,21.9914,436500.0
2009-07-23 15:55:00,27.9,27.93,27.82,27.84,390200.0,21.9914,22.0151,21.9284,21.9441,390200.0
2009-07-24 09:30:00,26.51,27.05,26.4,26.85,717200.0,20.8958,21.3214,20.8091,21.1638,717200.0
2009-07-24 09:35:00,26.84,27.29,26.77,26.9,601000.0,21.1559,21.5106,21.1007,21.2032,601000.0
2009-07-24 09:40:00,26.9,27.79,26.9,27.55,797400.0,21.2032,21.9047,21.2032,21.7155,797400.0
2009-07-24 09:45:00,27.54,27.88,27.5,27.79,932500.0,21.7077,21.9756,21.6761,21.9047,932500.0
2009-07-24 09:50:00,27.78,27.84,27.57,27.67,502600.0,21.8968,21.9441,21.7313,21.8101,502600.0
2009-07-24 09:55:00,27.66,28.08,27.63,28.03,1342500.0,21.8022,22.1333,21.7786,22.0939,1342500.0
2009-07-24 10:00:00,28.05,28.21,27.95,28.13,573900.0,22.1096,22.2358,22.0308,22.1727,573900.0
2009-07-24 10:05:00,28.14,28.64,28.12,28.44,1025400.0,22.1806,22.5747,22.1648,22.4171,1025400.0
2009-07-24 10:10:00,28.45,28.48,28.26,28.42,508200.0,22.4249,22.4486,22.2752,22.4013,508200.0
2009-07-24 10:15:00,28.43,28.8,28.42,28.64,421400.0,22.4092,22.7008,22.4013,22.5747,421400.0
2009-07-24 10:20:00,28.65,28.8,28.43,28.45,462200.0,22.5826,22.7008,22.4092,22.4249,462200.0
2009-07-24 10:25:00,28.45,28.78,28.43,28.61,541700.0,22.4249,22.685,22.4092,22.5511,541700.0
2009-07-24 10:30:00,28.62,29.14,28.52,29.12,771700.0,22.5589,22.9688,22.4801,22.953,771700.0
2009-07-24 10:35:00,29.13,29.31,29.05,29.12,563400.0,22.9609,23.1028,22.8979,22.953,563400.0
2009-07-24 10:40:00,29.14,29.23,29.03,29.04,266800.0,22.9688,23.0397,22.8821,22.89,266800.0
2009-07-24 10:45:00,29.03,29.16,28.99,29.05,397700.0,22.8821,22.9846,22.8506,22.8979,397700.0
2009-07-24 10:50:00,29.06,29.25,29.06,29.14,183300.0,22.9058,23.0555,22.9058,22.9688,183300.0
2009-07-24 10:55:00,29.14,29.49,29.06,29.44,409700.0,22.9688,23.2447,22.9058,23.2053,409700.0
2009-07-24 11:00:00,29.42,29.67,29.29,29.57,518900.0,23.1895,23.3866,23.087,23.3077,518900.0
2009-07-24 11:05:00,29.57,29.73,29.5,29.56,361100.0,23.3077,23.4339,23.2526,23.2999,361100.0
2009-07-24 11:10:00,29.56,29.59,29.47,29.51,253800.0,23.2999,23.3235,23.2289,23.2605,253800.0
2009-07-24 11:15:00,29.5,29.65,29.48,29.54,426700.0,23.2526,23.3708,23.2368,23.2841,426700.0
2009-07-24 11:20:00,29.53,29.73,29.53,29.65,309200.0,23.2762,23.4339,23.2762,23.3708,309200.0
2009-07-24 11:25:00,29.64,29.83,29.63,29.75,319700.0,23.3629,23.5127,23.355,23.4496,319700.0
2009-07-24 11:30:00,29.77,29.85,29.73,29.79,178700.0,23.4654,23.5284,23.4339,23.4812,178700.0
2009-07-24 11:35:00,29.79,29.9,29.77,29.87,181100.0,23.4812,23.5679,23.4654,23.5442,181100.0
2009-07-24 11:40:00,29.87,29.98,29.8,29.83,506100.0,23.5442,23.6309,23.489,23.5127,506100.0
2009-07-24 11:45:00,29.82,29.85,29.63,29.75,424400.0,23.5048,23.5284,23.355,23.4496,424400.0
2009-07-24 11:50:00,29.77,29.77,29.57,29.69,309300.0,23.4654,23.4654,23.3077,23.4023,309300.0
2009-07-24 11:55:00,29.7,29.96,29.68,29.92,219500.0,23.4102,23.6152,23.3944,23.5836,219500.0
2009-07-24 12:00:00,29.93,29.93,29.81,29.85,104900.0,23.5915,23.5915,23.4969,23.5284,104900.0
2009-07-24 12:05:00,29.84,29.9,29.78,29.8,88100.0,23.5206,23.5679,23.4733,23.489,88100.0
2009-07-24 12:10:00,29.8,29.81,29.71,29.76,99500.0,23.489,23.4969,23.4181,23.4575,99500.0
2009-07-24 12:15:00,29.75,29.78,29.7,29.71,102500.0,23.4496,23.4733,23.4102,23.4181,102500.0
2009-07-24 12:20:00,29.7,29.75,29.65,29.74,190000.0,23.4102,23.4496,23.3708,23.4417,190000.0
2009-07-24 12:25:00,29.74,29.75,29.66,29.71,65700.0,23.4417,23.4496,23.3787,23.4181,65700.0
2009-07-24 12:30:00,29.72,29.84,29.7,29.79,101400.0,23.426,23.5206,23.4102,23.4812,101400.0
2009-07-24 12:35:00,29.8,29.92,29.7,29.91,153100.0,23.489,23.5836,23.4102,23.5757,153100.0
2009-07-24 12:40:00,29.9,29.95,29.77,29.84,151100.0,23.5679,23.6073,23.4654,23.5206,151100.0
2009-07-24 12:45:00,29.83,29.94,29.82,29.86,79000.0,23.5127,23.5994,23.5048,23.5363,79000.0
2009-07-24 12:50:00,29.87,29.9,29.82,29.83,356100.0,23.5442,23.5679,23.5048,23.5127,356100.0
2009-07-24 12:55:00,29.83,29.88,29.76,29.88,82800.0,23.5127,23.5521,23.4575,23.5521,82800.0
2009-07-24 13:00:00,29.88,29.89,29.81,29.81,72600.0,23.5521,23.56,23.4969,23.4969,72600.0
2009-07-24 13:05:00,29.8,29.92,29.78,29.92,93800.0,23.489,23.5836,23.4733,23.5836,93800.0
2009-07-24 13:10:00,29.92,29.93,29.81,29.91,145700.0,23.5836,23.5915,23.4969,23.5757,145700.0
2009-07-24 13:15:00,29.91,29.94,29.85,29.93,101300.0,23.5757,23.5994,23.5284,23.5915,101300.0
2009-07-24 13:20:00,29.94,29.94,29.88,29.88,120400.0,23.5994,23.5994,23.5521,23.5521,120400.0
2009-07-24 13:25:00,29.87,30.05,29.86,30.0,312800.0,23.5442,23.6861,23.5363,23.6467,312800.0
2009-07-24 13:30:00,30.0,30.25,30.0,30.22,386700.0,23.6467,23.8437,23.6467,23.8201,386700.0
2009-07-24 13:35:00,30.22,30.39,30.13,30.39,322800.0,23.8201,23.9541,23.7491,23.9541,322800.0
2009-07-24 13:40:00,30.39,30.57,30.31,30.53,418900.0,23.9541,24.096,23.891,24.0644,418900.0
2009-07-24 13:45:00,30.52,30.59,30.37,30.44,306200.0,24.0566,24.1117,23.9383,23.9935,306200.0
2009-07-24 13:50:00,30.42,30.58,30.31,30.5,172300.0,23.9777,24.1038,23.891,24.0408,172300.0
2009-07-24 13:55:00,30.5,30.52,30.37,30.44,167700.0,24.0408,24.0566,23.9383,23.9935,167700.0
2009-07-24 14:00:00,30.45,30.45,30.28,30.28,187200.0,24.0014,24.0014,23.8674,23.8674,187200.0
2009-07-24 14:05:00,30.29,30.35,30.22,30.23,166400.0,23.8753,23.9226,23.8201,23.828,166400.0
2009-07-24 14:10:00,30.23,30.25,30.13,30.19,162800.0,23.828,23.8437,23.7491,23.7964,162800.0
2009-07-24 14:15:00,30.19,30.23,30.1,30.1,204100.0,23.7964,23.828,23.7255,23.7255,204100.0
2009-07-24 14:20:00,30.1,30.12,29.95,30.03,258200.0,23.7255,23.7413,23.6073,23.6703,258200.0
2009-07-24 14:25:00,30.02,30.13,29.98,29.99,154100.0,23.6624,23.7491,23.6309,23.6388,154100.0
2009-07-24 14:30:00,29.99,30.13,29.98,30.04,98700.0,23.6388,23.7491,23.6309,23.6782,98700.0
2009-07-24 14:35:00,30.04,30.08,29.91,29.91,111300.0,23.6782,23.7097,23.5757,23.5757,111300.0
2009-07-24 14:40:00,29.91,30.01,29.9,29.99,95000.0,23.5757,23.6546,23.5679,23.6388,95000.0
2009-07-24 14:45:00,29.98,30.1,29.94,29.95,183100.0,23.6309,23.7255,23.5994,23.6073,183100.0
2009-07-24 14:50:00,29.95,29.95,29.74,29.78,269800.0,23.6073,23.6073,23.4417,23.4733,269800.0
2009-07-24 14:55:00,29.78,29.91,29.77,29.9,107800.0,23.4733,23.5757,23.4654,23.5679,107800.0
2009-07-24 15:00:00,29.91,29.96,29.79,29.92,163100.0,23.5757,23.6152,23.4812,23.5836,163100.0
2009-07-24 15:05:00,29.91,29.92,29.83,29.86,71400.0,23.5757,23.5836,23.5127,23.5363,71400.0
2009-07-24 15:10:00,29.87,29.93,29.82,29.9,141700.0,23.5442,23.5915,23.5048,23.5679,141700.0
2009-07-24 15:15:00,29.9,29.91,29.78,29.82,108500.0,23.5679,23.5757,23.4733,23.5048,108500.0
2009-07-24 15:20:00,29.82,29.9,29.75,29.88,145600.0,23.5048,23.5679,23.4496,23.5521,145600.0
2009-07-24 15:25:00,29.88,29.95,29.81,29.95,116600.0,23.5521,23.6073,23.4969,23.6073,116600.0
2009-07-24 15:30:00,29.95,29.95,29.82,29.87,169200.0,23.6073,23.6073,23.5048,23.5442,169200.0
2009-07-24 15:35:00,29.86,29.99,29.86,29.91,173600.0,23.5363,23.6388,23.5363,23.5757,173600.0
2009-07-24 15:40:00,29.91,30.08,29.87,30.05,272800.0,23.5757,23.7097,23.5442,23.6861,272800.0
2009-07-24 15:45:00,30.05,30.16,30.02,30.14,317900.0,23.6861,23.7728,23.6624,23.757,317900.0
2009-07-24 15:50:00,30.14,30.24,30.1,30.17,322000.0,23.757,23.8359,23.7255,23.7807,322000.0
2009-07-24 15:55:00,30.16,30.18,30.07,30.09,429500.0,23.7728,23.7886,23.7019,23.7176,429500.0
2009-07-27 09:30:00,29.9,30.2,29.75,29.99,188100.0,23.5679,23.8043,23.4496,23.6388,188100.0
2009-07-27 09:35:00,29.95,30.38,29.81,30.35,307400.0,23.6073,23.9462,23.4969,23.9226,307400.0
2009-07-27 09:40:00,30.37,30.38,30.26,30.32,304000.0,23.9383,23.9462,23.8516,23.8989,304000.0
2009-07-27 09:45:00,30.32,30.7,30.27,30.63,319700.0,23.8989,24.1984,23.8595,24.1433,319700.0
2009-07-27 09:50:00,30.64,30.66,30.46,30.5,184100.0,24.1511,24.1669,24.0093,24.0408,184100.0
2009-07-27 09:55:00,30.5,30.5,30.35,30.38,145300.0,24.0408,24.0408,23.9226,23.9462,145300.0
2009-07-27 10:00:00,30.39,30.64,30.38,30.64,330500.0,23.9541,24.1511,23.9462,24.1511,330500.0
2009-07-27 10:05:00,30.63,30.8,30.52,30.54,470900.0,24.1433,24.2773,24.0566,24.0723,470900.0
2009-07-27 10:10:00,30.53,30.54,30.06,30.09,268300.0,24.0644,24.0723,23.694,23.7176,268300.0
2009-07-27 10:15:00,30.12,30.16,29.97,30.05,328200.0,23.7413,23.7728,23.623,23.6861,328200.0
2009-07-27 10:20:00,30.05,30.06,29.95,29.98,167000.0,23.6861,23.694,23.6073,23.6309,167000.0
2009-07-27 10:25:00,29.97,30.15,29.96,30.05,138800.0,23.623,23.7649,23.6152,23.6861,138800.0
2009-07-27 10:30:00,30.05,30.14,29.97,30.09,167600.0,23.6861,23.757,23.623,23.7176,167600.0
2009-07-27 10:35:00,30.09,30.17,29.97,29.98,158700.0,23.7176,23.7807,23.623,23.6309,158700.0
2009-07-27 10:40:00,29.98,29.99,29.76,29.77,143900.0,23.6309,23.6388,23.4575,23.4654,143900.0
2009-07-27 10:45:00,29.77,29.97,29.61,29.92,197400.0,23.4654,23.623,23.3393,23.5836,197400.0
2009-07-27 10:50:00,29.92,29.95,29.85,29.91,78500.0,23.5836,23.6073,23.5284,23.5757,78500.0
2009-07-27 10:55:00,29.93,30.05,29.9,30.04,98300.0,23.5915,23.6861,23.5679,23.6782,98300.0
2009-07-27 11:00:00,30.03,30.12,30.02,30.1,77100.0,23.6703,23.7413,23.6624,23.7255,77100.0
2009-07-27 11:05:00,30.1,30.26,30.09,30.2,65000.0,23.7255,23.8516,23.7176,23.8043,65000.0
2009-07-27 11:10:00,30.2,30.3,30.19,30.27,67200.0,23.8043,23.8831,23.7964,23.8595,67200.0
2009-07-27 11:15:00,30.28,30.39,30.27,30.36,102400.0,23.8674,23.9541,23.8595,23.9304,102400.0
2009-07-27 11:20:00,30.36,30.43,30.32,30.32,84500.0,23.9304,23.9856,23.8989,23.8989,84500.0
2009-07-27 11:25:00,30.31,30.44,30.18,30.42,109300.0,23.891,23.9935,23.7886,23.9777,109300.0
2009-07-27 11:30:00,30.43,30.7,30.42,30.62,158900.0,23.9856,24.1984,23.9777,24.1354,158900.0
2009-07-27 11:35:00,30.63,30.74,30.58,30.71,133100.0,24.1433,24.23,24.1038,24.2063,133100.0
2009-07-27 11:40:00,30.72,30.73,30.52,30.52,226100.0,24.2142,24.2221,24.0566,24.0566,226100.0
2009-07-27 11:45:00,30.52,30.62,30.48,30.56,109400.0,24.0566,24.1354,24.025,24.0881,109400.0
2009-07-27 11:50:00,30.56,30.59,30.42,30.43,91800.0,24.0881,24.1117,23.9777,23.9856,91800.0
2009-07-27 11:55:00,30.43,30.46,30.13,30.13,153700.0,23.9856,24.0093,23.7491,23.7491,153700.0
2009-07-27 12:00:00,30.14,30.26,30.07,30.26,145400.0,23.757,23.8516,23.7019,23.8516,145400.0
2009-07-27 12:05:00,30.26,30.33,30.2,30.26,70700.0,23.8516,23.9068,23.8043,23.8516,70700.0
2009-07-27 12:10:00,30.26,30.49,30.2,30.21,36200.0,23.8516,24.0329,23.8043,23.8122,36200.0
2009-07-27 12:15:00,30.21,30.33,30.16,30.32,92700.0,23.8122,23.9068,23.7728,23.8989,92700.0
2009-07-27 12:20:00,30.34,30.34,30.19,30.32,61700.0,23.9147,23.9147,23.7964,23.8989,61700.0
2009-07-27 12:25:00,30.34,30.37,30.27,30.36,71300.0,23.9147,23.9383,23.8595,23.9304,71300.0
2009-07-27 12:30:00,30.37,30.44,30.32,30.44,65200.0,23.9383,23.9935,23.8989,23.9935,65200.0
2009-07-27 12:35:00,30.44,30.5,30.43,30.47,63100.0,23.9935,24.0408,23.9856,24.0171,63100.0
2009-07-27 12:40:00,30.47,30.52,30.37,30.39,54700.0,24.0171,24.0566,23.9383,23.9541,54700.0
2009-07-27 12:45:00,30.39,30.45,30.36,30.42,47200.0,23.9541,24.0014,23.9304,23.9777,47200.0
2009-07-27 12:50:00,30.41,30.5,30.35,30.35,35400.0,23.9699,24.0408,23.9226,23.9226,35400.0
2009-07-27 12:55:00,30.35,30.42,30.32,30.37,80000.0,23.9226,23.9777,23.8989,23.9383,80000.0
2009-07-27 13:00:00,30.39,30.4,30.33,30.35,64900.0,23.9541,23.962,23.9068,23.9226,64900.0
2009-07-27 13:05:00,30.36,30.44,30.34,30.44,64700.0,23.9304,23.9935,23.9147,23.9935,64700.0
2009-07-27 13:10:00,30.43,30.46,30.29,30.33,77000.0,23.9856,24.0093,23.8753,23.9068,77000.0
2009-07-27 13:15:00,30.32,30.49,30.25,30.26,66800.0,23.8989,24.0329,23.8437,23.8516,66800.0
2009-07-27 13:20:00,30.27,30.27,30.12,30.12,54300.0,23.8595,23.8595,23.7413,23.7413,54300.0
2009-07-27 13:25:00,30.12,30.13,30.05,30.11,57700.0,23.7413,23.7491,23.6861,23.7334,57700.0
2009-07-27 13:30:00,30.11,30.15,30.05,30.1,161700.0,23.7334,23.7649,23.6861,23.7255,161700.0
2009-07-27 13:35:00,30.1,30.21,30.1,30.21,32000.0,23.7255,23.8122,23.7255,23.8122,32000.0
2009-07-27 13:40:00,30.21,30.26,30.2,30.25,29200.0,23.8122,23.8516,23.8043,23.8437,29200.0
2009-07-27 13:45:00,30.23,30.35,30.23,30.33,62400.0,23.828,23.9226,23.828,23.9068,62400.0
2009-07-27 13:50:00,30.33,30.34,30.2,30.21,75700.0,23.9068,23.9147,23.8043,23.8122,75700.0
2009-07-27 13:55:00,30.21,30.31,30.2,30.23,67900.0,23.8122,23.891,23.8043,23.828,67900.0
2009-07-27 14:00:00,30.25,30.26,30.17,30.2,58600.0,23.8437,23.8516,23.7807,23.8043,58600.0
2009-07-27 14:05:00,30.2,30.28,30.2,30.24,51800.0,23.8043,23.8674,23.8043,23.8359,51800.0
2009-07-27 14:10:00,30.23,30.26,30.17,30.19,44500.0,23.828,23.8516,23.7807,23.7964,44500.0
2009-07-27 14:15:00,30.18,30.27,30.18,30.25,62000.0,23.7886,23.8595,23.7886,23.8437,62000.0
2009-07-27 14:20:00,30.25,30.34,30.24,30.27,64300.0,23.8437,23.9147,23.8359,23.8595,64300.0
2009-07-27 14:25:00,30.26,30.38,30.22,30.36,80600.0,23.8516,23.9462,23.8201,23.9304,80600.0
2009-07-27 14:30:00,30.37,30.37,30.31,30.35,37700.0,23.9383,23.9383,23.891,23.9226,37700.0
2009-07-27 14:35:00,30.35,30.4,30.29,30.31,234600.0,23.9226,23.962,23.8753,23.891,234600.0
2009-07-27 14:40:00,30.31,30.38,30.3,30.37,86600.0,23.891,23.9462,23.8831,23.9383,86600.0
2009-07-27 14:45:00,30.37,30.41,30.35,30.38,105200.0,23.9383,23.9699,23.9226,23.9462,105200.0
2009-07-27 14:50:00,30.38,30.43,30.33,30.36,101100.0,23.9462,23.9856,23.9068,23.9304,101100.0
2009-07-27 14:55:00,30.37,30.39,30.31,30.38,92200.0,23.9383,23.9541,23.891,23.9462,92200.0
2009-07-27 15:00:00,30.39,30.4,30.32,30.34,94800.0,23.9541,23.962,23.8989,23.9147,94800.0
2009-07-27 15:05:00,30.33,30.38,30.18,30.25,418600.0,23.9068,23.9462,23.7886,23.8437,418600.0
2009-07-27 15:10:00,30.26,30.26,30.12,30.16,294700.0,23.8516,23.8516,23.7413,23.7728,294700.0
2009-07-27 15:15:00,30.16,30.17,29.99,30.0,337600.0,23.7728,23.7807,23.6388,23.6467,337600.0
2009-07-27 15:20:00,30.0,30.05,29.94,29.98,300900.0,23.6467,23.6861,23.5994,23.6309,300900.0
2009-07-27 15:25:00,29.96,30.04,29.84,29.85,281400.0,23.6152,23.6782,23.5206,23.5284,281400.0
2009-07-27 15:30:00,29.84,29.85,29.65,29.67,355300.0,23.5206,23.5284,23.3708,23.3866,355300.0
2009-07-27 15:35:00,29.66,29.74,29.56,29.68,279800.0,23.3787,23.4417,23.2999,23.3944,279800.0
2009-07-27 15:40:00,29.68,29.8,29.67,29.77,212000.0,23.3944,23.489,23.3866,23.4654,212000.0
2009-07-27 15:45:00,29.76,29.76,29.63,29.67,211700.0,23.4575,23.4575,23.355,23.3866,211700.0
2009-07-27 15:50:00,29.68,29.77,29.67,29.74,242200.0,23.3944,23.4654,23.3866,23.4417,242200.0
2009-07-27 15:55:00,29.74,29.86,29.74,29.83,365500.0,23.4417,23.5363,23.4417,23.5127,365500.0
2009-07-28 09:30:00,29.58,29.84,29.47,29.72,159900.0,23.3156,23.5206,23.2289,23.426,159900.0
2009-07-28 09:35:00,29.72,29.8,29.58,29.76,129100.0,23.426,23.489,23.3156,23.4575,129100.0
2009-07-28 09:40:00,29.77,29.78,29.55,29.6,125500.0,23.4654,23.4733,23.292,23.3314,125500.0
2009-07-28 09:45:00,29.6,30.11,29.59,30.09,292800.0,23.3314,23.7334,23.3235,23.7176,292800.0
2009-07-28 09:50:00,30.1,30.25,30.05,30.11,185700.0,23.7255,23.8437,23.6861,23.7334,185700.0
2009-07-28 09:55:00,30.13,30.3,30.1,30.16,131800.0,23.7491,23.8831,23.7255,23.7728,131800.0
2009-07-28 10:00:00,30.15,30.17,29.98,30.03,348500.0,23.7649,23.7807,23.6309,23.6703,348500.0
2009-07-28 10:05:00,30.04,30.19,30.01,30.06,204000.0,23.6782,23.7964,23.6546,23.694,204000.0
2009-07-28 10:10:00,30.05,30.18,30.0,30.1,174100.0,23.6861,23.7886,23.6467,23.7255,174100.0
2009-07-28 10:15:00,30.08,30.15,30.0,30.06,208200.0,23.7097,23.7649,23.6467,23.694,208200.0
2009-07-28 10:20:00,30.07,30.14,29.97,30.0,207600.0,23.7019,23.757,23.623,23.6467,207600.0
2009-07-28 10:25:00,30.0,30.08,29.86,29.93,223200.0,23.6467,23.7097,23.5363,23.5915,223200.0
2009-07-28 10:30:00,29.92,30.0,29.92,29.99,100400.0,23.5836,23.6467,23.5836,23.6388,100400.0
2009-07-28 10:35:00,29.99,30.04,29.96,29.99,133400.0,23.6388,23.6782,23.6152,23.6388,133400.0
2009-07-28 10:40:00,30.0,30.09,30.0,30.07,115800.0,23.6467,23.7176,23.6467,23.7019,115800.0
2009-07-28 10:45:00,30.07,30.26,30.03,30.17,203000.0,23.7019,23.8516,23.6703,23.7807,203000.0
2009-07-28 10:50:00,30.19,30.33,30.19,30.24,120300.0,23.7964,23.9068,23.7964,23.8359,120300.0
2009-07-28 10:55:00,30.24,30.25,30.19,30.24,53200.0,23.8359,23.8437,23.7964,23.8359,53200.0
2009-07-28 11:00:00,30.24,30.24,30.13,30.16,62800.0,23.8359,23.8359,23.7491,23.7728,62800.0
2009-07-28 11:05:00,30.16,30.23,30.07,30.12,116000.0,23.7728,23.828,23.7019,23.7413,116000.0
2009-07-28 11:10:00,30.1,30.1,29.93,29.94,121600.0,23.7255,23.7255,23.5915,23.5994,121600.0
2009-07-28 11:15:00,29.93,30.04,29.93,30.03,59700.0,23.5915,23.6782,23.5915,23.6703,59700.0
2009-07-28 11:20:00,30.03,30.04,29.97,30.0,69900.0,23.6703,23.6782,23.623,23.6467,69900.0
2009-07-28 11:25:00,29.99,29.99,29.87,29.89,93700.0,23.6388,23.6388,23.5442,23.56,93700.0
2009-07-28 11:30:00,29.89,29.92,29.87,29.87,77700.0,23.56,23.5836,23.5442,23.5442,77700.0
2009-07-28 11:35:00,29.87,29.9,29.8,29.82,205400.0,23.5442,23.5679,23.489,23.5048,205400.0
2009-07-28 11:40:00,29.81,29.83,29.7,29.7,141200.0,23.4969,23.5127,23.4102,23.4102,141200.0
2009-07-28 11:45:00,29.7,29.75,29.68,29.74,132200.0,23.4102,23.4496,23.3944,23.4417,132200.0
2009-07-28 11:50:00,29.74,29.75,29.72,29.74,142000.0,23.4417,23.4496,23.426,23.4417,142000.0
2009-07-28 11:55:00,29.73,29.74,29.64,29.68,106600.0,23.4339,23.4417,23.3629,23.3944,106600.0
2009-07-28 12:00:00,29.68,29.69,29.52,29.56,89000.0,23.3944,23.4023,23.2683,23.2999,89000.0
2009-07-28 12:05:00,29.55,29.62,29.54,29.62,145100.0,23.292,23.3472,23.2841,23.3472,145100.0
2009-07-28 12:10:00,29.63,29.78,29.62,29.78,95800.0,23.355,23.4733,23.3472,23.4733,95800.0
2009-07-28 12:15:00,29.77,29.79,29.62,29.63,69100.0,23.4654,23.4812,23.3472,23.355,69100.0
2009-07-28 12:20:00,29.62,29.63,29.53,29.58,76300.0,23.3472,23.355,23.2762,23.3156,76300.0
2009-07-28 12:25:00,29.58,29.63,29.57,29.6,50000.0,23.3156,23.355,23.3077,23.3314,50000.0
2009-07-28 12:30:00,29.59,29.6,29.56,29.57,50500.0,23.3235,23.3314,23.2999,23.3077,50500.0
2009-07-28 12:35:00,29.58,29.72,29.57,29.69,56400.0,23.3156,23.426,23.3077,23.4023,56400.0
2009-07-28 12:40:00,29.69,29.7,29.6,29.6,40000.0,23.4023,23.4102,23.3314,23.3314,40000.0
2009-07-28 12:45:00,29.6,29.62,29.5,29.5,79600.0,23.3314,23.3472,23.2526,23.2526,79600.0
2009-07-28 12:50:00,29.5,29.53,29.46,29.47,89400.0,23.2526,23.2762,23.221,23.2289,89400.0
2009-07-28 12:55:00,29.49,29.51,29.42,29.49,50900.0,23.2447,23.2605,23.1895,23.2447,50900.0
2009-07-28 13:00:00,29.49,29.51,29.35,29.35,75500.0,23.2447,23.2605,23.1343,23.1343,75500.0
2009-07-28 13:05:00,29.35,29.45,29.34,29.42,77600.0,23.1343,23.2132,23.1265,23.1895,77600.0
2009-07-28 13:10:00,29.41,29.52,29.41,29.48,96200.0,23.1816,23.2683,23.1816,23.2368,96200.0
2009-07-28 13:15:00,29.48,29.51,29.44,29.44,31700.0,23.2368,23.2605,23.2053,23.2053,31700.0
2009-07-28 13:20:00,29.45,29.49,29.42,29.42,59400.0,23.2132,23.2447,23.1895,23.1895,59400.0
2009-07-28 13:25:00,29.43,29.52,29.43,29.48,86400.0,23.1974,23.2683,23.1974,23.2368,86400.0
2009-07-28 13:30:00,29.48,29.52,29.45,29.45,108200.0,23.2368,23.2683,23.2132,23.2132,108200.0
2009-07-28 13:35:00,29.45,29.49,29.42,29.44,77200.0,23.2132,23.2447,23.1895,23.2053,77200.0
2009-07-28 13:40:00,29.45,29.47,29.42,29.43,52700.0,23.2132,23.2289,23.1895,23.1974,52700.0
2009-07-28 13:45:00,29.43,29.46,29.39,29.43,80400.0,23.1974,23.221,23.1659,23.1974,80400.0
2009-07-28 13:50:00,29.43,29.47,29.34,29.45,97300.0,23.1974,23.2289,23.1265,23.2132,97300.0
2009-07-28 13:55:00,29.45,29.51,29.39,29.4,85400.0,23.2132,23.2605,23.1659,23.1737,85400.0
2009-07-28 14:00:00,29.41,29.42,29.32,29.42,116900.0,23.1816,23.1895,23.1107,23.1895,116900.0
2009-07-28 14:05:00,29.41,29.55,29.39,29.53,105100.0,23.1816,23.292,23.1659,23.2762,105100.0
2009-07-28 14:10:00,29.53,29.55,29.49,29.52,226500.0,23.2762,23.292,23.2447,23.2683,226500.0
2009-07-28 14:15:00,29.52,29.58,29.52,29.56,82600.0,23.2683,23.3156,23.2683,23.2999,82600.0
2009-07-28 14:20:00,29.56,29.67,29.56,29.61,93400.0,23.2999,23.3866,23.2999,23.3393,93400.0
2009-07-28 14:25:00,29.61,29.71,29.58,29.64,66500.0,23.3393,23.4181,23.3156,23.3629,66500.0
2009-07-28 14:30:00,29.64,29.87,29.63,29.78,189400.0,23.3629,23.5442,23.355,23.4733,189400.0
2009-07-28 14:35:00,29.78,29.79,29.72,29.75,75100.0,23.4733,23.4812,23.426,23.4496,75100.0
2009-07-28 14:40:00,29.75,29.81,29.62,29.62,81900.0,23.4496,23.4969,23.3472,23.3472,81900.0
2009-07-28 14:45:00,29.61,29.75,29.6,29.69,50700.0,23.3393,23.4496,23.3314,23.4023,50700.0
2009-07-28 14:50:00,29.69,29.69,29.55,29.57,67100.0,23.4023,23.4023,23.292,23.3077,67100.0
2009-07-28 14:55:00,29.56,29.63,29.54,29.58,75700.0,23.2999,23.355,23.2841,23.3156,75700.0
2009-07-28 15:00:00,29.58,29.59,29.52,29.57,58200.0,23.3156,23.3235,23.2683,23.3077,58200.0
2009-07-28 15:05:00,29.57,29.57,29.5,29.51,56500.0,23.3077,23.3077,23.2526,23.2605,56500.0
2009-07-28 15:10:00,29.51,29.57,29.43,29.57,113500.0,23.2605,23.3077,23.1974,23.3077,113500.0
2009-07-28 15:15:00,29.57,29.63,29.46,29.46,106300.0,23.3077,23.355,23.221,23.221,106300.0
2009-07-28 15:20:00,29.46,29.52,29.43,29.46,82600.0,23.221,23.2683,23.1974,23.221,82600.0
2009-07-28 15:25:00,29.46,29.53,29.46,29.52,58700.0,23.221,23.2762,23.221,23.2683,58700.0
2009-07-28 15:30:00,29.53,29.67,29.52,29.66,121700.0,23.2762,23.3866,23.2683,23.3787,121700.0
2009-07-28 15:35:00,29.66,29.66,29.57,29.57,110000.0,23.3787,23.3787,23.3077,23.3077,110000.0
2009-07-28 15:40:00,29.58,29.72,29.56,29.69,123900.0,23.3156,23.426,23.2999,23.4023,123900.0
2009-07-28 15:45:00,29.69,29.76,29.68,29.69,115500.0,23.4023,23.4575,23.3944,23.4023,115500.0
2009-07-28 15:50:00,29.7,29.81,29.67,29.71,169900.0,23.4102,23.4969,23.3866,23.4181,169900.0
2009-07-28 15:55:00,29.71,29.84,29.66,29.67,272200.0,23.4181,23.5206,23.3787,23.3866,272200.0
2009-07-29 09:30:00,29.47,29.47,29.21,29.35,184400.0,23.2289,23.2289,23.024,23.1343,184400.0
2009-07-29 09:35:00,29.35,29.36,29.23,29.29,83900.0,23.1343,23.1422,23.0397,23.087,83900.0
2009-07-29 09:40:00,29.29,29.56,29.22,29.51,124200.0,23.087,23.2999,23.0319,23.2605,124200.0
2009-07-29 09:45:00,29.52,29.68,29.5,29.67,107000.0,23.2683,23.3944,23.2526,23.3866,107000.0
2009-07-29 09:50:00,29.69,29.84,29.65,29.67,126400.0,23.4023,23.5206,23.3708,23.3866,126400.0
2009-07-29 09:55:00,29.66,29.89,29.59,29.86,163700.0,23.3787,23.56,23.3235,23.5363,163700.0
2009-07-29 10:00:00,29.86,29.89,29.7,29.84,132500.0,23.5363,23.56,23.4102,23.5206,132500.0
2009-07-29 10:05:00,29.85,29.97,29.79,29.88,197300.0,23.5284,23.623,23.4812,23.5521,197300.0
2009-07-29 10:10:00,29.89,30.11,29.87,30.05,164900.0,23.56,23.7334,23.5442,23.6861,164900.0
2009-07-29 10:15:00,30.03,30.06,29.86,29.91,108600.0,23.6703,23.694,23.5363,23.5757,108600.0
2009-07-29 10:20:00,29.91,29.94,29.83,29.83,175300.0,23.5757,23.5994,23.5127,23.5127,175300.0
2009-07-29 10:25:00,29.84,29.93,29.8,29.88,86100.0,23.5206,23.5915,23.489,23.5521,86100.0
2009-07-29 10:30:00,29.87,29.89,29.72,29.81,158000.0,23.5442,23.56,23.426,23.4969,158000.0
2009-07-29 10:35:00,29.81,29.95,29.76,29.92,85900.0,23.4969,23.6073,23.4575,23.5836,85900.0
2009-07-29 10:40:00,29.92,30.06,29.9,29.94,86900.0,23.5836,23.694,23.5679,23.5994,86900.0
2009-07-29 10:45:00,29.93,30.09,29.91,30.07,108500.0,23.5915,23.7176,23.5757,23.7019,108500.0
2009-07-29 10:50:00,30.06,30.19,30.05,30.17,99600.0,23.694,23.7964,23.6861,23.7807,99600.0
2009-07-29 10:55:00,30.16,30.17,29.96,30.13,91500.0,23.7728,23.7807,23.6152,23.7491,91500.0
2009-07-29 11:00:00,30.12,30.21,30.08,30.14,89700.0,23.7413,23.8122,23.7097,23.757,89700.0
2009-07-29 11:05:00,30.14,30.24,30.11,30.14,89600.0,23.757,23.8359,23.7334,23.757,89600.0
2009-07-29 11:10:00,30.15,30.22,30.06,30.06,48800.0,23.7649,23.8201,23.694,23.694,48800.0
2009-07-29 11:15:00,30.06,30.14,30.04,30.05,81000.0,23.694,23.757,23.6782,23.6861,81000.0
2009-07-29 11:20:00,30.05,30.05,29.91,29.91,48500.0,23.6861,23.6861,23.5757,23.5757,48500.0
2009-07-29 11:25:00,29.91,29.98,29.85,29.94,54600.0,23.5757,23.6309,23.5284,23.5994,54600.0
2009-07-29 11:30:00,29.96,29.96,29.88,29.9,33200.0,23.6152,23.6152,23.5521,23.5679,33200.0
2009-07-29 11:35:00,29.89,29.91,29.83,29.88,30700.0,23.56,23.5757,23.5127,23.5521,30700.0
2009-07-29 11:40:00,29.89,29.97,29.84,29.95,56600.0,23.56,23.623,23.5206,23.6073,56600.0
2009-07-29 11:45:00,29.96,30.03,29.92,29.94,104700.0,23.6152,23.6703,23.5836,23.5994,104700.0
2009-07-29 11:50:00,29.93,29.97,29.91,29.95,25100.0,23.5915,23.623,23.5757,23.6073,25100.0
2009-07-29 11:55:00,29.96,30.0,29.96,29.99,73100.0,23.6152,23.6467,23.6152,23.6388,73100.0
2009-07-29 12:00:00,29.98,30.0,29.96,29.99,31000.0,23.6309,23.6467,23.6152,23.6388,31000.0
2009-07-29 12:05:00,29.99,30.0,29.97,29.99,16500.0,23.6388,23.6467,23.623,23.6388,16500.0
2009-07-29 12:10:00,29.99,30.0,29.98,29.98,23900.0,23.6388,23.6467,23.6309,23.6309,23900.0
2009-07-29 12:15:00,29.98,29.98,29.94,29.94,20900.0,23.6309,23.6309,23.5994,23.5994,20900.0
2009-07-29 12:20:00,29.93,30.0,29.93,29.94,33000.0,23.5915,23.6467,23.5915,23.5994,33000.0
2009-07-29 12:25:00,29.95,30.0,29.91,29.96,38700.0,23.6073,23.6467,23.5757,23.6152,38700.0
2009-07-29 12:30:00,29.96,29.98,29.95,29.97,15500.0,23.6152,23.6309,23.6073,23.623,15500.0
2009-07-29 12:35:00,29.97,30.01,29.97,29.99,97800.0,23.623,23.6546,23.623,23.6388,97800.0
2009-07-29 12:40:00,29.99,30.02,29.91,29.92,86800.0,23.6388,23.6624,23.5757,23.5836,86800.0
2009-07-29 12:45:00,29.92,29.97,29.88,29.97,29100.0,23.5836,23.623,23.5521,23.623,29100.0
2009-07-29 12:50:00,29.97,30.0,29.84,29.88,38700.0,23.623,23.6467,23.5206,23.5521,38700.0
2009-07-29 12:55:00,29.88,29.93,29.85,29.93,37100.0,23.5521,23.5915,23.5284,23.5915,37100.0
2009-07-29 13:00:00,29.93,29.93,29.84,29.87,122800.0,23.5915,23.5915,23.5206,23.5442,122800.0
2009-07-29 13:05:00,29.87,29.92,29.76,29.79,105000.0,23.5442,23.5836,23.4575,23.4812,105000.0
2009-07-29 13:10:00,29.79,29.89,29.74,29.8,76000.0,23.4812,23.56,23.4417,23.489,76000.0
2009-07-29 13:15:00,29.8,29.84,29.74,29.82,175800.0,23.489,23.5206,23.4417,23.5048,175800.0
2009-07-29 13:20:00,29.82,29.83,29.77,29.78,25200.0,23.5048,23.5127,23.4654,23.4733,25200.0
2009-07-29 13:25:00,29.78,29.78,29.7,29.74,78500.0,23.4733,23.4733,23.4102,23.4417,78500.0
2009-07-29 13:30:00,29.74,29.78,29.72,29.75,72300.0,23.4417,23.4733,23.426,23.4496,72300.0
2009-07-29 13:35:00,29.76,29.87,29.76,29.84,45300.0,23.4575,23.5442,23.4575,23.5206,45300.0
2009-07-29 13:40:00,29.84,29.86,29.79,29.83,28600.0,23.5206,23.5363,23.4812,23.5127,28600.0
2009-07-29 13:45:00,29.83,29.85,29.75,29.79,30500.0,23.5127,23.5284,23.4496,23.4812,30500.0
2009-07-29 13:50:00,29.77,29.79,29.73,29.75,27100.0,23.4654,23.4812,23.4339,23.4496,27100.0
2009-07-29 13:55:00,29.75,29.85,29.73,29.84,44400.0,23.4496,23.5284,23.4339,23.5206,44400.0
2009-07-29 14:00:00,29.83,29.84,29.77,29.81,103700.0,23.5127,23.5206,23.4654,23.4969,103700.0
2009-07-29 14:05:00,29.8,29.83,29.78,29.79,47700.0,23.489,23.5127,23.4733,23.4812,47700.0
2009-07-29 14:10:00,29.79,29.84,29.78,29.81,94000.0,23.4812,23.5206,23.4733,23.4969,94000.0
2009-07-29 14:15:00,29.81,29.91,29.79,29.89,101500.0,23.4969,23.5757,23.4812,23.56,101500.0
2009-07-29 14:20:00,29.89,29.96,29.87,29.95,68300.0,23.56,23.6152,23.5442,23.6073,68300.0
2009-07-29 14:25:00,29.94,30.02,29.93,29.95,171100.0,23.5994,23.6624,23.5915,23.6073,171100.0
2009-07-29 14:30:00,29.94,30.0,29.94,29.98,55500.0,23.5994,23.6467,23.5994,23.6309,55500.0
2009-07-29 14:35:00,29.99,30.0,29.92,29.99,43100.0,23.6388,23.6467,23.5836,23.6388,43100.0
2009-07-29 14:40:00,29.99,30.0,29.85,29.88,150400.0,23.6388,23.6467,23.5284,23.5521,150400.0
2009-07-29 14:45:00,29.88,29.94,29.82,29.82,36600.0,23.5521,23.5994,23.5048,23.5048,36600.0
2009-07-29 14:50:00,29.83,29.9,29.79,29.88,65100.0,23.5127,23.5679,23.4812,23.5521,65100.0
2009-07-29 14:55:00,29.88,29.88,29.82,29.84,27700.0,23.5521,23.5521,23.5048,23.5206,27700.0
2009-07-29 15:00:00,29.84,29.87,29.79,29.86,78800.0,23.5206,23.5442,23.4812,23.5363,78800.0
2009-07-29 15:05:00,29.88,29.88,29.71,29.73,147100.0,23.5521,23.5521,23.4181,23.4339,147100.0
2009-07-29 15:10:00,29.74,29.87,29.71,29.83,102500.0,23.4417,23.5442,23.4181,23.5127,102500.0
2009-07-29 15:15:00,29.82,29.84,29.65,29.76,151800.0,23.5048,23.5206,23.3708,23.4575,151800.0
2009-07-29 15:20:00,29.76,29.84,29.74,29.75,50600.0,23.4575,23.5206,23.4417,23.4496,50600.0
2009-07-29 15:25:00,29.76,29.8,29.73,29.73,53000.0,23.4575,23.489,23.4339,23.4339,53000.0
2009-07-29 15:30:00,29.74,29.77,29.7,29.75,76400.0,23.4417,23.4654,23.4102,23.4496,76400.0
2009-07-29 15:35:00,29.74,29.85,29.74,29.77,213700.0,23.4417,23.5284,23.4417,23.4654,213700.0
2009-07-29 15:40:00,29.78,29.83,29.72,29.79,141900.0,23.4733,23.5127,23.426,23.4812,141900.0
2009-07-29 15:45:00,29.79,29.88,29.79,29.8,128800.0,23.4812,23.5521,23.4812,23.489,128800.0
2009-07-29 15:50:00,29.8,29.81,29.71,29.71,250800.0,23.489,23.4969,23.4181,23.4181,250800.0
2009-07-29 15:55:00,29.72,29.72,29.66,29.72,391100.0,23.426,23.426,23.3787,23.426,391100.0
2009-07-30 09:30:00,30.39,30.61,30.1,30.61,210000.0,23.9541,24.1275,23.7255,24.1275,210000.0
2009-07-30 09:35:00,30.62,30.75,30.47,30.61,202400.0,24.1354,24.2378,24.0171,24.1275,202400.0
2009-07-30 09:40:00,30.61,30.72,30.52,30.63,118600.0,24.1275,24.2142,24.0566,24.1433,118600.0
2009-07-30 09:45:00,30.63,30.69,30.51,30.65,141700.0,24.1433,24.1906,24.0487,24.159,141700.0
2009-07-30 09:50:00,30.64,30.85,30.61,30.84,158200.0,24.1511,24.3167,24.1275,24.3088,158200.0
2009-07-30 09:55:00,30.82,31.15,30.81,31.08,259400.0,24.293,24.5531,24.2851,24.498,259400.0
2009-07-30 10:00:00,31.1,31.12,30.87,30.9,174300.0,24.5137,24.5295,24.3324,24.3561,174300.0
2009-07-30 10:05:00,30.9,31.24,30.89,31.19,154400.0,24.3561,24.6241,24.3482,24.5847,154400.0
2009-07-30 10:10:00,31.21,31.5,31.17,31.35,387600.0,24.6004,24.829,24.5689,24.7108,387600.0
2009-07-30 10:15:00,31.35,31.46,31.26,31.34,167900.0,24.7108,24.7975,24.6398,24.7029,167900.0
2009-07-30 10:20:00,31.35,31.43,31.13,31.22,186600.0,24.7108,24.7738,24.5374,24.6083,186600.0
2009-07-30 10:25:00,31.22,31.36,31.21,31.34,114200.0,24.6083,24.7187,24.6004,24.7029,114200.0
2009-07-30 10:30:00,31.34,31.5,31.32,31.5,115600.0,24.7029,24.829,24.6871,24.829,115600.0
2009-07-30 10:35:00,31.49,31.5,31.45,31.5,129500.0,24.8211,24.829,24.7896,24.829,129500.0
2009-07-30 10:40:00,31.5,31.62,31.44,31.44,164500.0,24.829,24.9236,24.7817,24.7817,164500.0
2009-07-30 10:45:00,31.44,31.54,31.36,31.48,105500.0,24.7817,24.8605,24.7187,24.8132,105500.0
2009-07-30 10:50:00,31.47,31.49,31.36,31.45,98200.0,24.8054,24.8211,24.7187,24.7896,98200.0
2009-07-30 10:55:00,31.47,31.58,31.41,31.58,70900.0,24.8054,24.8921,24.7581,24.8921,70900.0
2009-07-30 11:00:00,31.58,31.63,31.43,31.46,87400.0,24.8921,24.9315,24.7738,24.7975,87400.0
2009-07-30 11:05:00,31.46,31.5,31.27,31.28,109800.0,24.7975,24.829,24.6477,24.6556,109800.0
2009-07-30 11:10:00,31.28,31.32,31.11,31.11,155400.0,24.6556,24.6871,24.5216,24.5216,155400.0
2009-07-30 11:15:00,31.13,31.2,31.05,31.14,167000.0,24.5374,24.5925,24.4743,24.5453,167000.0
2009-07-30 11:20:00,31.13,31.16,31.06,31.14,74100.0,24.5374,24.561,24.4822,24.5453,74100.0
2009-07-30 11:25:00,31.14,31.15,31.04,31.09,89400.0,24.5453,24.5531,24.4664,24.5058,89400.0
2009-07-30 11:30:00,31.1,31.16,31.09,31.15,63300.0,24.5137,24.561,24.5058,24.5531,63300.0
2009-07-30 11:35:00,31.14,31.28,31.12,31.15,122700.0,24.5453,24.6556,24.5295,24.5531,122700.0
2009-07-30 11:40:00,31.14,31.14,30.89,30.9,154900.0,24.5453,24.5453,24.3482,24.3561,154900.0
2009-07-30 11:45:00,30.9,31.01,30.88,30.93,69800.0,24.3561,24.4428,24.3403,24.3797,69800.0
2009-07-30 11:50:00,30.92,30.94,30.86,30.86,46600.0,24.3718,24.3876,24.3246,24.3246,46600.0
2009-07-30 11:55:00,30.86,30.97,30.82,30.91,84500.0,24.3246,24.4113,24.293,24.364,84500.0
2009-07-30 12:00:00,30.93,31.09,30.92,31.05,71300.0,24.3797,24.5058,24.3718,24.4743,71300.0
2009-07-30 12:05:00,31.05,31.13,31.04,31.08,54900.0,24.4743,24.5374,24.4664,24.498,54900.0
2009-07-30 12:10:00,31.07,31.08,30.91,30.98,60200.0,24.4901,24.498,24.364,24.4191,60200.0
2009-07-30 12:15:00,30.98,31.02,30.92,30.98,74600.0,24.4191,24.4507,24.3718,24.4191,74600.0
2009-07-30 12:20:00,30.99,31.05,30.88,30.88,102100.0,24.427,24.4743,24.3403,24.3403,102100.0
2009-07-30 12:25:00,30.88,30.9,30.8,30.8,74900.0,24.3403,24.3561,24.2773,24.2773,74900.0
2009-07-30 12:30:00,30.8,30.86,30.79,30.85,112000.0,24.2773,24.3246,24.2694,24.3167,112000.0
2009-07-30 12:35:00,30.85,30.88,30.8,30.85,71800.0,24.3167,24.3403,24.2773,24.3167,71800.0
2009-07-30 12:40:00,30.87,30.87,30.78,30.84,71800.0,24.3324,24.3324,24.2615,24.3088,71800.0
2009-07-30 12:45:00,30.84,30.85,30.81,30.81,33000.0,24.3088,24.3167,24.2851,24.2851,33000.0
2009-07-30 12:50:00,30.81,30.83,30.7,30.72,42600.0,24.2851,24.3009,24.1984,24.2142,42600.0
2009-07-30 12:55:00,30.72,30.76,30.71,30.71,37500.0,24.2142,24.2457,24.2063,24.2063,37500.0
2009-07-30 13:00:00,30.71,31.01,30.71,31.0,204400.0,24.2063,24.4428,24.2063,24.4349,204400.0
2009-07-30 13:05:00,31.0,31.07,30.96,30.97,198400.0,24.4349,24.4901,24.4034,24.4113,198400.0
2009-07-30 13:10:00,30.97,30.98,30.83,30.84,61500.0,24.4113,24.4191,24.3009,24.3088,61500.0
2009-07-30 13:15:00,30.84,30.89,30.76,30.81,140900.0,24.3088,24.3482,24.2457,24.2851,140900.0
2009-07-30 13:20:00,30.81,30.83,30.76,30.77,131300.0,24.2851,24.3009,24.2457,24.2536,131300.0
2009-07-30 13:25:00,30.77,30.83,30.76,30.82,79900.0,24.2536,24.3009,24.2457,24.293,79900.0
2009-07-30 13:30:00,30.83,30.86,30.81,30.84,56400.0,24.3009,24.3246,24.2851,24.3088,56400.0
2009-07-30 13:35:00,30.84,30.95,30.84,30.92,71900.0,24.3088,24.3955,24.3088,24.3718,71900.0
2009-07-30 13:40:00,30.92,31.07,30.91,31.0,84700.0,24.3718,24.4901,24.364,24.4349,84700.0
2009-07-30 13:45:00,31.01,31.01,30.91,30.91,47000.0,24.4428,24.4428,24.364,24.364,47000.0
2009-07-30 13:50:00,30.92,31.03,30.91,31.01,69700.0,24.3718,24.4585,24.364,24.4428,69700.0
2009-07-30 13:55:00,31.0,31.0,30.88,30.89,60100.0,24.4349,24.4349,24.3403,24.3482,60100.0
2009-07-30 14:00:00,30.9,30.91,30.83,30.91,116600.0,24.3561,24.364,24.3009,24.364,116600.0
2009-07-30 14:05:00,30.91,30.93,30.74,30.75,97400.0,24.364,24.3797,24.23,24.2378,97400.0
2009-07-30 14:10:00,30.74,30.95,30.72,30.91,220200.0,24.23,24.3955,24.2142,24.364,220200.0
2009-07-30 14:15:00,30.9,30.92,30.9,30.91,36100.0,24.3561,24.3718,24.3561,24.364,36100.0
2009-07-30 14:20:00,30.9,30.99,30.9,30.97,54400.0,24.3561,24.427,24.3561,24.4113,54400.0
2009-07-30 14:25:00,30.96,30.99,30.91,30.96,52600.0,24.4034,24.427,24.364,24.4034,52600.0
2009-07-30 14:30:00,30.96,30.98,30.92,30.93,40900.0,24.4034,24.4191,24.3718,24.3797,40900.0
2009-07-30 14:35:00,30.93,31.1,30.91,31.07,130100.0,24.3797,24.5137,24.364,24.4901,130100.0
2009-07-30 14:40:00,31.08,31.16,31.03,31.03,104700.0,24.498,24.561,24.4585,24.4585,104700.0
2009-07-30 14:45:00,31.03,31.08,31.01,31.06,71200.0,24.4585,24.498,24.4428,24.4822,71200.0
2009-07-30 14:50:00,31.05,31.13,31.02,31.12,58700.0,24.4743,24.5374,24.4507,24.5295,58700.0
2009-07-30 14:55:00,31.11,31.11,31.01,31.01,72400.0,24.5216,24.5216,24.4428,24.4428,72400.0
2009-07-30 15:00:00,31.01,31.14,31.0,31.03,96700.0,24.4428,24.5453,24.4349,24.4585,96700.0
2009-07-30 15:05:00,31.03,31.07,31.0,31.02,92900.0,24.4585,24.4901,24.4349,24.4507,92900.0
2009-07-30 15:10:00,31.02,31.02,30.93,30.96,110300.0,24.4507,24.4507,24.3797,24.4034,110300.0
2009-07-30 15:15:00,30.96,30.96,30.87,30.91,95800.0,24.4034,24.4034,24.3324,24.364,95800.0
2009-07-30 15:20:00,30.91,30.95,30.87,30.88,100300.0,24.364,24.3955,24.3324,24.3403,100300.0
2009-07-30 15:25:00,30.87,30.89,30.75,30.81,139700.0,24.3324,24.3482,24.2378,24.2851,139700.0
2009-07-30 15:30:00,30.82,30.85,30.58,30.59,175600.0,24.293,24.3167,24.1038,24.1117,175600.0
2009-07-30 15:35:00,30.59,30.65,30.52,30.52,210900.0,24.1117,24.159,24.0566,24.0566,210900.0
2009-07-30 15:40:00,30.53,30.54,30.34,30.38,290400.0,24.0644,24.0723,23.9147,23.9462,290400.0
2009-07-30 15:45:00,30.37,30.48,30.33,30.48,326200.0,23.9383,24.025,23.9068,24.025,326200.0
2009-07-30 15:50:00,30.48,30.57,30.38,30.39,339500.0,24.025,24.096,23.9462,23.9541,339500.0
2009-07-30 15:55:00,30.38,30.39,30.3,30.36,611500.0,23.9462,23.9541,23.8831,23.9304,611500.0
2009-07-31 09:30:00,30.3,30.51,30.15,30.47,133800.0,23.8831,24.0487,23.7649,24.0171,133800.0
2009-07-31 09:35:00,30.46,30.52,30.2,30.37,146500.0,24.0093,24.0566,23.8043,23.9383,146500.0
2009-07-31 09:40:00,30.38,30.62,30.29,30.56,134000.0,23.9462,24.1354,23.8753,24.0881,134000.0
2009-07-31 09:45:00,30.55,30.74,30.47,30.71,129200.0,24.0802,24.23,24.0171,24.2063,129200.0
2009-07-31 09:50:00,30.72,30.77,30.6,30.71,129300.0,24.2142,24.2536,24.1196,24.2063,129300.0
2009-07-31 09:55:00,30.72,30.83,30.66,30.71,155400.0,24.2142,24.3009,24.1669,24.2063,155400.0
2009-07-31 10:00:00,30.7,30.76,30.45,30.71,254700.0,24.1984,24.2457,24.0014,24.2063,254700.0
2009-07-31 10:05:00,30.72,30.84,30.59,30.78,140200.0,24.2142,24.3088,24.1117,24.2615,140200.0
2009-07-31 10:10:00,30.79,30.94,30.72,30.81,128700.0,24.2694,24.3876,24.2142,24.2851,128700.0
2009-07-31 10:15:00,30.81,30.88,30.73,30.81,57600.0,24.2851,24.3403,24.2221,24.2851,57600.0
2009-07-31 10:20:00,30.81,31.01,30.8,31.0,124500.0,24.2851,24.4428,24.2773,24.4349,124500.0
2009-07-31 10:25:00,31.0,31.03,30.82,30.86,82700.0,24.4349,24.4585,24.293,24.3246,82700.0
2009-07-31 10:30:00,30.86,30.94,30.84,30.92,62100.0,24.3246,24.3876,24.3088,24.3718,62100.0
2009-07-31 10:35:00,30.92,31.0,30.89,30.99,111400.0,24.3718,24.4349,24.3482,24.427,111400.0
2009-07-31 10:40:00,31.0,31.26,30.98,31.24,194100.0,24.4349,24.6398,24.4191,24.6241,194100.0
2009-07-31 10:45:00,31.25,31.27,31.0,31.02,74700.0,24.632,24.6477,24.4349,24.4507,74700.0
2009-07-31 10:50:00,31.02,31.07,30.92,30.99,83900.0,24.4507,24.4901,24.3718,24.427,83900.0
2009-07-31 10:55:00,31.0,31.03,30.93,30.93,80800.0,24.4349,24.4585,24.3797,24.3797,80800.0
2009-07-31 11:00:00,30.94,30.99,30.86,30.98,111300.0,24.3876,24.427,24.3246,24.4191,111300.0
2009-07-31 11:05:00,30.98,31.02,30.8,30.84,64100.0,24.4191,24.4507,24.2773,24.3088,64100.0
2009-07-31 11:10:00,30.84,30.87,30.8,30.81,70100.0,24.3088,24.3324,24.2773,24.2851,70100.0
2009-07-31 11:15:00,30.81,30.82,30.61,30.63,159400.0,24.2851,24.293,24.1275,24.1433,159400.0
2009-07-31 11:20:00,30.62,30.85,30.61,30.76,120500.0,24.1354,24.3167,24.1275,24.2457,120500.0
2009-07-31 11:25:00,30.75,30.84,30.74,30.82,68900.0,24.2378,24.3088,24.23,24.293,68900.0
2009-07-31 11:30:00,30.82,30.82,30.7,30.8,58900.0,24.293,24.293,24.1984,24.2773,58900.0
2009-07-31 11:35:00,30.8,30.84,30.76,30.79,63900.0,24.2773,24.3088,24.2457,24.2694,63900.0
2009-07-31 11:40:00,30.8,30.85,30.77,30.83,38900.0,24.2773,24.3167,24.2536,24.3009,38900.0
2009-07-31 11:45:00,30.83,30.83,30.77,30.79,25400.0,24.3009,24.3009,24.2536,24.2694,25400.0
2009-07-31 11:50:00,30.78,30.83,30.77,30.79,72500.0,24.2615,24.3009,24.2536,24.2694,72500.0
2009-07-31 11:55:00,30.8,30.83,30.68,30.73,47000.0,24.2773,24.3009,24.1827,24.2221,47000.0
2009-07-31 12:00:00,30.73,30.76,30.68,30.69,41200.0,24.2221,24.2457,24.1827,24.1906,41200.0
2009-07-31 12:05:00,30.68,30.72,30.66,30.68,53600.0,24.1827,24.2142,24.1669,24.1827,53600.0
2009-07-31 12:10:00,30.68,30.69,30.62,30.63,54300.0,24.1827,24.1906,24.1354,24.1433,54300.0
2009-07-31 12:15:00,30.64,30.64,30.54,30.62,66300.0,24.1511,24.1511,24.0723,24.1354,66300.0
2009-07-31 12:20:00,30.61,30.73,30.61,30.72,61700.0,24.1275,24.2221,24.1275,24.2142,61700.0
2009-07-31 12:25:00,30.71,30.75,30.7,30.72,25300.0,24.2063,24.2378,24.1984,24.2142,25300.0
2009-07-31 12:30:00,30.72,30.74,30.59,30.59,58800.0,24.2142,24.23,24.1117,24.1117,58800.0
2009-07-31 12:35:00,30.59,30.61,30.55,30.6,33400.0,24.1117,24.1275,24.0802,24.1196,33400.0
2009-07-31 12:40:00,30.6,30.6,30.5,30.58,39800.0,24.1196,24.1196,24.0408,24.1038,39800.0
2009-07-31 12:45:00,30.59,30.62,30.47,30.48,65600.0,24.1117,24.1354,24.0171,24.025,65600.0
2009-07-31 12:50:00,30.49,30.49,30.41,30.41,84500.0,24.0329,24.0329,23.9699,23.9699,84500.0
2009-07-31 12:55:00,30.42,30.51,30.42,30.5,59700.0,23.9777,24.0487,23.9777,24.0408,59700.0
2009-07-31 13:00:00,30.49,30.49,30.42,30.42,37700.0,24.0329,24.0329,23.9777,23.9777,37700.0
2009-07-31 13:05:00,30.43,30.45,30.39,30.44,72900.0,23.9856,24.0014,23.9541,23.9935,72900.0
2009-07-31 13:10:00,30.45,30.5,30.42,30.43,39200.0,24.0014,24.0408,23.9777,23.9856,39200.0
2009-07-31 13:15:00,30.44,30.44,30.4,30.43,32900.0,23.9935,23.9935,23.962,23.9856,32900.0
2009-07-31 13:20:00,30.44,30.49,30.43,30.46,33600.0,23.9935,24.0329,23.9856,24.0093,33600.0
2009-07-31 13:25:00,30.47,30.52,30.46,30.52,27600.0,24.0171,24.0566,24.0093,24.0566,27600.0
2009-07-31 13:30:00,30.53,30.56,30.51,30.51,65600.0,24.0644,24.0881,24.0487,24.0487,65600.0
2009-07-31 13:35:00,30.52,30.53,30.47,30.5,42900.0,24.0566,24.0644,24.0171,24.0408,42900.0
2009-07-31 13:40:00,30.49,30.55,30.47,30.53,52300.0,24.0329,24.0802,24.0171,24.0644,52300.0
2009-07-31 13:45:00,30.53,30.57,30.51,30.57,47500.0,24.0644,24.096,24.0487,24.096,47500.0
2009-07-31 13:50:00,30.56,30.59,30.54,30.54,35200.0,24.0881,24.1117,24.0723,24.0723,35200.0
2009-07-31 13:55:00,30.55,30.59,30.55,30.55,21000.0,24.0802,24.1117,24.0802,24.0802,21000.0
2009-07-31 14:00:00,30.56,30.65,30.55,30.6,74900.0,24.0881,24.159,24.0802,24.1196,74900.0
2009-07-31 14:05:00,30.62,30.63,30.55,30.58,35700.0,24.1354,24.1433,24.0802,24.1038,35700.0
2009-07-31 14:10:00,30.59,30.71,30.59,30.63,96100.0,24.1117,24.2063,24.1117,24.1433,96100.0
2009-07-31 14:15:00,30.65,30.68,30.62,30.66,27600.0,24.159,24.1827,24.1354,24.1669,27600.0
2009-07-31 14:20:00,30.67,30.68,30.61,30.66,41500.0,24.1748,24.1827,24.1275,24.1669,41500.0
2009-07-31 14:25:00,30.65,30.73,30.65,30.68,23500.0,24.159,24.2221,24.159,24.1827,23500.0
2009-07-31 14:30:00,30.68,30.81,30.68,30.81,28300.0,24.1827,24.2851,24.1827,24.2851,28300.0
2009-07-31 14:35:00,30.81,30.81,30.65,30.7,68800.0,24.2851,24.2851,24.159,24.1984,68800.0
2009-07-31 14:40:00,30.69,30.71,30.63,30.69,50200.0,24.1906,24.2063,24.1433,24.1906,50200.0
2009-07-31 14:45:00,30.69,30.72,30.68,30.71,36100.0,24.1906,24.2142,24.1827,24.2063,36100.0
2009-07-31 14:50:00,30.71,30.72,30.66,30.67,54300.0,24.2063,24.2142,24.1669,24.1748,54300.0
2009-07-31 14:55:00,30.67,30.72,30.62,30.72,28600.0,24.1748,24.2142,24.1354,24.2142,28600.0
2009-07-31 15:00:00,30.71,30.72,30.6,30.63,68300.0,24.2063,24.2142,24.1196,24.1433,68300.0
2009-07-31 15:05:00,30.63,30.76,30.63,30.74,98100.0,24.1433,24.2457,24.1433,24.23,98100.0
2009-07-31 15:10:00,30.73,30.78,30.72,30.76,44400.0,24.2221,24.2615,24.2142,24.2457,44400.0
2009-07-31 15:15:00,30.76,30.81,30.74,30.79,86800.0,24.2457,24.2851,24.23,24.2694,86800.0
2009-07-31 15:20:00,30.8,30.9,30.79,30.88,90900.0,24.2773,24.3561,24.2694,24.3403,90900.0
2009-07-31 15:25:00,30.88,30.92,30.79,30.81,124400.0,24.3403,24.3718,24.2694,24.2851,124400.0
2009-07-31 15:30:00,30.81,30.85,30.72,30.83,120000.0,24.2851,24.3167,24.2142,24.3009,120000.0
2009-07-31 15:35:00,30.82,30.84,30.67,30.72,85700.0,24.293,24.3088,24.1748,24.2142,85700.0
2009-07-31 15:40:00,30.72,30.72,30.56,30.59,142400.0,24.2142,24.2142,24.0881,24.1117,142400.0
2009-07-31 15:45:00,30.6,30.68,30.6,30.67,151300.0,24.1196,24.1827,24.1196,24.1748,151300.0
2009-07-31 15:50:00,30.66,30.69,30.52,30.66,229600.0,24.1669,24.1906,24.0566,24.1669,229600.0
2009-07-31 15:55:00,30.66,30.76,30.64,30.67,312100.0,24.1669,24.2457,24.1511,24.1748,312100.0
2009-08-03 09:30:00,31.29,31.58,31.05,31.37,177300.0,24.6635,24.8921,24.4743,24.7265,177300.0
2009-08-03 09:35:00,31.32,31.38,31.12,31.23,197100.0,24.6871,24.7344,24.5295,24.6162,197100.0
2009-08-03 09:40:00,31.21,31.27,30.9,30.91,227100.0,24.6004,24.6477,24.3561,24.364,227100.0
2009-08-03 09:45:00,30.9,30.94,30.71,30.9,332500.0,24.3561,24.3876,24.2063,24.3561,332500.0
2009-08-03 09:50:00,30.9,31.25,30.8,31.19,240900.0,24.3561,24.632,24.2773,24.5847,240900.0
2009-08-03 09:55:00,31.2,31.57,31.16,31.56,264400.0,24.5925,24.8842,24.561,24.8763,264400.0
2009-08-03 10:00:00,31.55,31.6,31.32,31.43,227500.0,24.8684,24.9078,24.6871,24.7738,227500.0
2009-08-03 10:05:00,31.42,31.51,31.4,31.49,170700.0,24.766,24.8369,24.7502,24.8211,170700.0
2009-08-03 10:10:00,31.5,31.78,31.44,31.64,256000.0,24.829,25.0497,24.7817,24.9394,256000.0
2009-08-03 10:15:00,31.64,31.69,31.55,31.65,132600.0,24.9394,24.9788,24.8684,24.9472,132600.0
2009-08-03 10:20:00,31.65,31.71,31.62,31.67,135700.0,24.9472,24.9945,24.9236,24.963,135700.0
2009-08-03 10:25:00,31.66,31.74,31.6,31.67,152700.0,24.9551,25.0182,24.9078,24.963,152700.0
2009-08-03 10:30:00,31.66,31.72,31.64,31.67,102200.0,24.9551,25.0024,24.9394,24.963,102200.0
2009-08-03 10:35:00,31.68,31.74,31.65,31.71,88600.0,24.9709,25.0182,24.9472,24.9945,88600.0
2009-08-03 10:40:00,31.72,31.73,31.5,31.53,81900.0,25.0024,25.0103,24.829,24.8527,81900.0
2009-08-03 10:45:00,31.53,31.6,31.53,31.6,52000.0,24.8527,24.9078,24.8527,24.9078,52000.0
2009-08-03 10:50:00,31.61,31.62,31.53,31.55,67200.0,24.9157,24.9236,24.8527,24.8684,67200.0
2009-08-03 10:55:00,31.55,31.55,31.37,31.37,94700.0,24.8684,24.8684,24.7265,24.7265,94700.0
2009-08-03 11:00:00,31.37,31.42,31.32,31.35,63800.0,24.7265,24.766,24.6871,24.7108,63800.0
2009-08-03 11:05:00,31.33,31.45,31.32,31.45,78700.0,24.695,24.7896,24.6871,24.7896,78700.0
2009-08-03 11:10:00,31.45,31.56,31.42,31.53,58300.0,24.7896,24.8763,24.766,24.8527,58300.0
2009-08-03 11:15:00,31.53,31.64,31.43,31.63,83500.0,24.8527,24.9394,24.7738,24.9315,83500.0
2009-08-03 11:20:00,31.64,31.74,31.55,31.74,94000.0,24.9394,25.0182,24.8684,25.0182,94000.0
2009-08-03 11:25:00,31.73,31.81,31.73,31.81,164300.0,25.0103,25.0734,25.0103,25.0734,164300.0
2009-08-03 11:30:00,31.81,31.94,31.81,31.81,163500.0,25.0734,25.1758,25.0734,25.0734,163500.0
2009-08-03 11:35:00,31.81,31.87,31.77,31.87,73600.0,25.0734,25.1207,25.0418,25.1207,73600.0
2009-08-03 11:40:00,31.87,31.87,31.7,31.76,115900.0,25.1207,25.1207,24.9867,25.034,115900.0
2009-08-03 11:45:00,31.75,31.79,31.67,31.69,131600.0,25.0261,25.0576,24.963,24.9788,131600.0
2009-08-03 11:50:00,31.69,31.69,31.62,31.63,49000.0,24.9788,24.9788,24.9236,24.9315,49000.0
2009-08-03 11:55:00,31.63,31.63,31.58,31.59,33400.0,24.9315,24.9315,24.8921,24.9,33400.0
2009-08-03 12:00:00,31.58,31.59,31.5,31.51,44100.0,24.8921,24.9,24.829,24.8369,44100.0
2009-08-03 12:05:00,31.51,31.58,31.5,31.58,59300.0,24.8369,24.8921,24.829,24.8921,59300.0
2009-08-03 12:10:00,31.58,31.59,31.52,31.52,32400.0,24.8921,24.9,24.8448,24.8448,32400.0
2009-08-03 12:15:00,31.51,31.54,31.51,31.54,27000.0,24.8369,24.8605,24.8369,24.8605,27000.0
2009-08-03 12:20:00,31.53,31.54,31.47,31.54,39100.0,24.8527,24.8605,24.8054,24.8605,39100.0
2009-08-03 12:25:00,31.54,31.57,31.48,31.5,45400.0,24.8605,24.8842,24.8132,24.829,45400.0
2009-08-03 12:30:00,31.51,31.6,31.49,31.56,54700.0,24.8369,24.9078,24.8211,24.8763,54700.0
2009-08-03 12:35:00,31.56,31.6,31.48,31.55,135800.0,24.8763,24.9078,24.8132,24.8684,135800.0
2009-08-03 12:40:00,31.56,31.61,31.52,31.59,66800.0,24.8763,24.9157,24.8448,24.9,66800.0
2009-08-03 12:45:00,31.59,31.72,31.56,31.63,95000.0,24.9,25.0024,24.8763,24.9315,95000.0
2009-08-03 12:50:00,31.63,31.63,31.54,31.6,34700.0,24.9315,24.9315,24.8605,24.9078,34700.0
2009-08-03 12:55:00,31.6,31.6,31.54,31.56,49100.0,24.9078,24.9078,24.8605,24.8763,49100.0
2009-08-03 13:00:00,31.56,31.59,31.49,31.51,51100.0,24.8763,24.9,24.8211,24.8369,51100.0
2009-08-03 13:05:00,31.52,31.58,31.45,31.46,70400.0,24.8448,24.8921,24.7896,24.7975,70400.0
2009-08-03 13:10:00,31.46,31.47,31.37,31.37,59900.0,24.7975,24.8054,24.7265,24.7265,59900.0
2009-08-03 13:15:00,31.37,31.43,31.31,31.4,50400.0,24.7265,24.7738,24.6793,24.7502,50400.0
2009-08-03 13:20:00,31.4,31.42,31.37,31.4,45600.0,24.7502,24.766,24.7265,24.7502,45600.0
2009-08-03 13:25:00,31.4,31.41,31.37,31.38,26200.0,24.7502,24.7581,24.7265,24.7344,26200.0
2009-08-03 13:30:00,31.38,31.43,31.37,31.41,72800.0,24.7344,24.7738,24.7265,24.7581,72800.0
2009-08-03 13:35:00,31.41,31.44,31.37,31.42,36600.0,24.7581,24.7817,24.7265,24.766,36600.0
2009-08-03 13:40:00,31.42,31.48,31.41,31.44,30700.0,24.766,24.8132,24.7581,24.7817,30700.0
2009-08-03 13:45:00,31.44,31.47,31.42,31.46,19500.0,24.7817,24.8054,24.766,24.7975,19500.0
2009-08-03 13:50:00,31.44,31.51,31.42,31.51,55700.0,24.7817,24.8369,24.766,24.8369,55700.0
2009-08-03 13:55:00,31.5,31.5,31.42,31.49,34400.0,24.829,24.829,24.766,24.8211,34400.0
2009-08-03 14:00:00,31.47,31.61,31.47,31.59,87500.0,24.8054,24.9157,24.8054,24.9,87500.0
2009-08-03 14:05:00,31.61,31.64,31.51,31.51,50600.0,24.9157,24.9394,24.8369,24.8369,50600.0
2009-08-03 14:10:00,31.52,31.56,31.43,31.47,92900.0,24.8448,24.8763,24.7738,24.8054,92900.0
2009-08-03 14:15:00,31.46,31.48,31.44,31.44,60100.0,24.7975,24.8132,24.7817,24.7817,60100.0
2009-08-03 14:20:00,31.45,31.49,31.45,31.47,65200.0,24.7896,24.8211,24.7896,24.8054,65200.0
2009-08-03 14:25:00,31.46,31.49,31.44,31.44,100200.0,24.7975,24.8211,24.7817,24.7817,100200.0
2009-08-03 14:30:00,31.44,31.46,31.31,31.33,92200.0,24.7817,24.7975,24.6793,24.695,92200.0
2009-08-03 14:35:00,31.32,31.38,31.25,31.35,84400.0,24.6871,24.7344,24.632,24.7108,84400.0
2009-08-03 14:40:00,31.35,31.4,31.31,31.37,66600.0,24.7108,24.7502,24.6793,24.7265,66600.0
2009-08-03 14:45:00,31.36,31.41,31.36,31.37,61600.0,24.7187,24.7581,24.7187,24.7265,61600.0
2009-08-03 14:50:00,31.37,31.4,31.3,31.39,67700.0,24.7265,24.7502,24.6714,24.7423,67700.0
2009-08-03 14:55:00,31.39,31.41,31.36,31.38,44700.0,24.7423,24.7581,24.7187,24.7344,44700.0
2009-08-03 15:00:00,31.38,31.41,31.35,31.36,90400.0,24.7344,24.7581,24.7108,24.7187,90400.0
2009-08-03 15:05:00,31.37,31.38,31.25,31.3,54400.0,24.7265,24.7344,24.632,24.6714,54400.0
2009-08-03 15:10:00,31.3,31.35,31.24,31.31,86100.0,24.6714,24.7108,24.6241,24.6793,86100.0
2009-08-03 15:15:00,31.31,31.32,31.18,31.25,102900.0,24.6793,24.6871,24.5768,24.632,102900.0
2009-08-03 15:20:00,31.26,31.31,31.25,31.3,82600.0,24.6398,24.6793,24.632,24.6714,82600.0
2009-08-03 15:25:00,31.31,31.41,31.29,31.37,174600.0,24.6793,24.7581,24.6635,24.7265,174600.0
2009-08-03 15:30:00,31.37,31.39,31.26,31.36,109200.0,24.7265,24.7423,24.6398,24.7187,109200.0
2009-08-03 15:35:00,31.36,31.37,31.25,31.27,99100.0,24.7187,24.7265,24.632,24.6477,99100.0
2009-08-03 15:40:00,31.25,31.32,31.22,31.23,166600.0,24.632,24.6871,24.6083,24.6162,166600.0
2009-08-03 15:45:00,31.24,31.26,31.16,31.24,105700.0,24.6241,24.6398,24.561,24.6241,105700.0
2009-08-03 15:50:00,31.24,31.33,31.23,31.33,184400.0,24.6241,24.695,24.6162,24.695,184400.0
2009-08-03 15:55:00,31.33,31.41,31.25,31.36,315900.0,24.695,24.7581,24.632,24.7187,315900.0
2009-08-04 09:30:00,31.0,31.19,30.87,30.98,118800.0,24.4349,24.5847,24.3324,24.4191,118800.0
2009-08-04 09:35:00,30.98,31.1,30.92,30.99,137400.0,24.4191,24.5137,24.3718,24.427,137400.0
2009-08-04 09:40:00,31.01,31.08,30.61,30.83,290200.0,24.4428,24.498,24.1275,24.3009,290200.0
2009-08-04 09:45:00,30.83,30.88,30.68,30.78,140900.0,24.3009,24.3403,24.1827,24.2615,140900.0
2009-08-04 09:50:00,30.78,30.8,30.67,30.78,141000.0,24.2615,24.2773,24.1748,24.2615,141000.0
2009-08-04 09:55:00,30.78,30.95,30.76,30.95,173800.0,24.2615,24.3955,24.2457,24.3955,173800.0
2009-08-04 10:00:00,30.95,31.04,30.86,30.93,289200.0,24.3955,24.4664,24.3246,24.3797,289200.0
2009-08-04 10:05:00,30.94,30.98,30.75,30.77,190700.0,24.3876,24.4191,24.2378,24.2536,190700.0
2009-08-04 10:10:00,30.78,30.93,30.77,30.92,133100.0,24.2615,24.3797,24.2536,24.3718,133100.0
2009-08-04 10:15:00,30.92,30.96,30.87,30.94,117600.0,24.3718,24.4034,24.3324,24.3876,117600.0
2009-08-04 10:20:00,30.94,31.0,30.92,30.97,95100.0,24.3876,24.4349,24.3718,24.4113,95100.0
2009-08-04 10:25:00,30.98,30.99,30.85,30.95,83800.0,24.4191,24.427,24.3167,24.3955,83800.0
2009-08-04 10:30:00,30.95,30.97,30.89,30.95,61800.0,24.3955,24.4113,24.3482,24.3955,61800.0
2009-08-04 10:35:00,30.96,30.97,30.91,30.96,94900.0,24.4034,24.4113,24.364,24.4034,94900.0
2009-08-04 10:40:00,30.96,31.02,30.94,30.98,68300.0,24.4034,24.4507,24.3876,24.4191,68300.0
2009-08-04 10:45:00,30.97,31.0,30.91,30.94,62100.0,24.4113,24.4349,24.364,24.3876,62100.0
2009-08-04 10:50:00,30.95,31.01,30.93,30.99,59900.0,24.3955,24.4428,24.3797,24.427,59900.0
2009-08-04 10:55:00,30.99,31.0,30.91,30.98,76900.0,24.427,24.4349,24.364,24.4191,76900.0
2009-08-04 11:00:00,30.98,31.11,30.97,31.09,69200.0,24.4191,24.5216,24.4113,24.5058,69200.0
2009-08-04 11:05:00,31.09,31.11,31.02,31.02,82800.0,24.5058,24.5216,24.4507,24.4507,82800.0
2009-08-04 11:10:00,31.02,31.19,31.0,31.09,124000.0,24.4507,24.5847,24.4349,24.5058,124000.0
2009-08-04 11:15:00,31.09,31.11,31.01,31.04,65000.0,24.5058,24.5216,24.4428,24.4664,65000.0
2009-08-04 11:20:00,31.05,31.1,31.0,31.04,98500.0,24.4743,24.5137,24.4349,24.4664,98500.0
2009-08-04 11:25:00,31.05,31.16,31.04,31.16,47900.0,24.4743,24.561,24.4664,24.561,47900.0
2009-08-04 11:30:00,31.13,31.29,31.0,31.22,43400.0,24.5374,24.6635,24.4349,24.6083,43400.0
2009-08-04 11:35:00,31.21,31.38,31.19,31.35,77800.0,24.6004,24.7344,24.5847,24.7108,77800.0
2009-08-04 11:40:00,31.34,31.38,31.28,31.32,59200.0,24.7029,24.7344,24.6556,24.6871,59200.0
2009-08-04 11:45:00,31.32,31.32,31.21,31.21,172200.0,24.6871,24.6871,24.6004,24.6004,172200.0
2009-08-04 11:50:00,31.2,31.35,31.16,31.27,73400.0,24.5925,24.7108,24.561,24.6477,73400.0
2009-08-04 11:55:00,31.27,31.35,31.26,31.3,32400.0,24.6477,24.7108,24.6398,24.6714,32400.0
2009-08-04 12:00:00,31.29,31.29,31.18,31.28,32900.0,24.6635,24.6635,24.5768,24.6556,32900.0
2009-08-04 12:05:00,31.29,31.34,31.25,31.34,23800.0,24.6635,24.7029,24.632,24.7029,23800.0
2009-08-04 12:10:00,31.35,31.4,31.31,31.4,47300.0,24.7108,24.7502,24.6793,24.7502,47300.0
2009-08-04 12:15:00,31.4,31.45,31.35,31.43,46400.0,24.7502,24.7896,24.7108,24.7738,46400.0
2009-08-04 12:20:00,31.43,31.63,31.43,31.6,98200.0,24.7738,24.9315,24.7738,24.9078,98200.0
2009-08-04 12:25:00,31.62,31.75,31.6,31.68,96500.0,24.9236,25.0261,24.9078,24.9709,96500.0
2009-08-04 12:30:00,31.68,31.77,31.65,31.77,55200.0,24.9709,25.0418,24.9472,25.0418,55200.0
2009-08-04 12:35:00,31.77,31.77,31.57,31.58,95700.0,25.0418,25.0418,24.8842,24.8921,95700.0
2009-08-04 12:40:00,31.57,31.58,31.53,31.54,44700.0,24.8842,24.8921,24.8527,24.8605,44700.0
2009-08-04 12:45:00,31.54,31.73,31.53,31.7,56500.0,24.8605,25.0103,24.8527,24.9867,56500.0
2009-08-04 12:50:00,31.7,31.8,31.66,31.8,93800.0,24.9867,25.0655,24.9551,25.0655,93800.0
2009-08-04 12:55:00,31.8,31.85,31.79,31.8,54600.0,25.0655,25.1049,25.0576,25.0655,54600.0
2009-08-04 13:00:00,31.81,31.83,31.66,31.68,111700.0,25.0734,25.0891,24.9551,24.9709,111700.0
2009-08-04 13:05:00,31.69,31.82,31.66,31.78,51400.0,24.9788,25.0812,24.9551,25.0497,51400.0
2009-08-04 13:10:00,31.79,31.82,31.76,31.8,23200.0,25.0576,25.0812,25.034,25.0655,23200.0
2009-08-04 13:15:00,31.8,31.84,31.74,31.75,52700.0,25.0655,25.097,25.0182,25.0261,52700.0
2009-08-04 13:20:00,31.74,31.74,31.63,31.72,55500.0,25.0182,25.0182,24.9315,25.0024,55500.0
2009-08-04 13:25:00,31.72,31.77,31.67,31.67,29400.0,25.0024,25.0418,24.963,24.963,29400.0
2009-08-04 13:30:00,31.68,31.75,31.67,31.74,19400.0,24.9709,25.0261,24.963,25.0182,19400.0
2009-08-04 13:35:00,31.75,31.76,31.71,31.74,34700.0,25.0261,25.034,24.9945,25.0182,34700.0
2009-08-04 13:40:00,31.73,31.77,31.73,31.75,15500.0,25.0103,25.0418,25.0103,25.0261,15500.0
2009-08-04 13:45:00,31.75,31.77,31.66,31.66,29300.0,25.0261,25.0418,24.9551,24.9551,29300.0
2009-08-04 13:50:00,31.66,31.66,31.51,31.56,63600.0,24.9551,24.9551,24.8369,24.8763,63600.0
2009-08-04 13:55:00,31.56,31.58,31.51,31.52,71100.0,24.8763,24.8921,24.8369,24.8448,71100.0
2009-08-04 14:00:00,31.53,31.55,31.38,31.42,144900.0,24.8527,24.8684,24.7344,24.766,144900.0
2009-08-04 14:05:00,31.42,31.44,31.27,31.31,106700.0,24.766,24.7817,24.6477,24.6793,106700.0
2009-08-04 14:10:00,31.32,31.33,31.15,31.16,114500.0,24.6871,24.695,24.5531,24.561,114500.0
2009-08-04 14:15:00,31.16,31.16,31.05,31.06,108300.0,24.561,24.561,24.4743,24.4822,108300.0
2009-08-04 14:20:00,31.06,31.11,31.06,31.09,83400.0,24.4822,24.5216,24.4822,24.5058,83400.0
2009-08-04 14:25:00,31.09,31.28,31.09,31.27,95400.0,24.5058,24.6556,24.5058,24.6477,95400.0
2009-08-04 14:30:00,31.27,31.38,31.26,31.31,98200.0,24.6477,24.7344,24.6398,24.6793,98200.0
2009-08-04 14:35:00,31.31,31.45,31.3,31.42,67500.0,24.6793,24.7896,24.6714,24.766,67500.0
2009-08-04 14:40:00,31.42,31.54,31.4,31.49,63600.0,24.766,24.8605,24.7502,24.8211,63600.0
2009-08-04 14:45:00,31.5,31.54,31.45,31.48,63400.0,24.829,24.8605,24.7896,24.8132,63400.0
2009-08-04 14:50:00,31.48,31.48,31.35,31.38,67600.0,24.8132,24.8132,24.7108,24.7344,67600.0
2009-08-04 14:55:00,31.39,31.47,31.36,31.41,52200.0,24.7423,24.8054,24.7187,24.7581,52200.0
2009-08-04 15:00:00,31.41,31.5,31.4,31.47,85100.0,24.7581,24.829,24.7502,24.8054,85100.0
2009-08-04 15:05:00,31.46,31.58,31.46,31.58,65300.0,24.7975,24.8921,24.7975,24.8921,65300.0
2009-08-04 15:10:00,31.58,31.58,31.46,31.46,95700.0,24.8921,24.8921,24.7975,24.7975,95700.0
2009-08-04 15:15:00,31.47,31.55,31.44,31.53,67300.0,24.8054,24.8684,24.7817,24.8527,67300.0
2009-08-04 15:20:00,31.53,31.6,31.49,31.52,82400.0,24.8527,24.9078,24.8211,24.8448,82400.0
2009-08-04 15:25:00,31.52,31.55,31.48,31.48,60600.0,24.8448,24.8684,24.8132,24.8132,60600.0
2009-08-04 15:30:00,31.48,31.58,31.37,31.38,150500.0,24.8132,24.8921,24.7265,24.7344,150500.0
2009-08-04 15:35:00,31.37,31.41,31.23,31.23,209900.0,24.7265,24.7581,24.6162,24.6162,209900.0
2009-08-04 15:40:00,31.23,31.24,31.17,31.2,218000.0,24.6162,24.6241,24.5689,24.5925,218000.0
2009-08-04 15:45:00,31.2,31.25,31.15,31.25,149900.0,24.5925,24.632,24.5531,24.632,149900.0
2009-08-04 15:50:00,31.25,31.5,31.24,31.5,191000.0,24.632,24.829,24.6241,24.829,191000.0
2009-08-04 15:55:00,31.5,31.53,31.41,31.49,427700.0,24.829,24.8527,24.7581,24.8211,427700.0
2009-08-05 09:30:00,31.41,31.64,31.24,31.44,184700.0,24.7581,24.9394,24.6241,24.7817,184700.0
2009-08-05 09:35:00,31.43,31.68,31.25,31.64,250400.0,24.7738,24.9709,24.632,24.9394,250400.0
2009-08-05 09:40:00,31.63,31.64,31.43,31.48,458600.0,24.9315,24.9394,24.7738,24.8132,458600.0
2009-08-05 09:45:00,31.46,31.52,31.19,31.21,166000.0,24.7975,24.8448,24.5847,24.6004,166000.0
2009-08-05 09:50:00,31.21,31.24,30.85,30.98,359800.0,24.6004,24.6241,24.3167,24.4191,359800.0
2009-08-05 09:55:00,30.97,31.12,30.85,31.11,207100.0,24.4113,24.5295,24.3167,24.5216,207100.0
2009-08-05 10:00:00,31.11,31.11,30.69,30.69,248700.0,24.5216,24.5216,24.1906,24.1906,248700.0
2009-08-05 10:05:00,30.69,31.0,30.66,30.67,163900.0,24.1906,24.4349,24.1669,24.1748,163900.0
2009-08-05 10:10:00,30.66,30.72,30.35,30.48,336900.0,24.1669,24.2142,23.9226,24.025,336900.0
2009-08-05 10:15:00,30.47,30.52,30.4,30.44,163100.0,24.0171,24.0566,23.962,23.9935,163100.0
2009-08-05 10:20:00,30.45,31.0,30.42,30.54,190300.0,24.0014,24.4349,23.9777,24.0723,190300.0
2009-08-05 10:25:00,30.53,30.57,30.47,30.5,124500.0,24.0644,24.096,24.0171,24.0408,124500.0
2009-08-05 10:30:00,30.5,30.54,30.42,30.47,73200.0,24.0408,24.0723,23.9777,24.0171,73200.0
2009-08-05 10:35:00,30.48,30.5,30.42,30.42,67900.0,24.025,24.0408,23.9777,23.9777,67900.0
2009-08-05 10:40:00,30.42,30.45,30.33,30.33,150900.0,23.9777,24.0014,23.9068,23.9068,150900.0
2009-08-05 10:45:00,30.33,30.34,30.2,30.24,123600.0,23.9068,23.9147,23.8043,23.8359,123600.0
2009-08-05 10:50:00,30.24,30.25,30.1,30.1,112500.0,23.8359,23.8437,23.7255,23.7255,112500.0
2009-08-05 10:55:00,30.11,30.24,30.07,30.19,192400.0,23.7334,23.8359,23.7019,23.7964,192400.0
2009-08-05 11:00:00,30.19,30.3,30.19,30.29,94400.0,23.7964,23.8831,23.7964,23.8753,94400.0
2009-08-05 11:05:00,30.29,30.29,30.16,30.22,137000.0,23.8753,23.8753,23.7728,23.8201,137000.0
2009-08-05 11:10:00,30.21,30.23,30.11,30.23,133700.0,23.8122,23.828,23.7334,23.828,133700.0
2009-08-05 11:15:00,30.22,30.29,30.19,30.21,163200.0,23.8201,23.8753,23.7964,23.8122,163200.0
2009-08-05 11:20:00,30.22,30.26,30.16,30.17,115100.0,23.8201,23.8516,23.7728,23.7807,115100.0
2009-08-05 11:25:00,30.17,30.22,30.15,30.21,60000.0,23.7807,23.8201,23.7649,23.8122,60000.0
2009-08-05 11:30:00,30.21,30.26,30.18,30.25,88000.0,23.8122,23.8516,23.7886,23.8437,88000.0
2009-08-05 11:35:00,30.25,30.34,30.25,30.3,158600.0,23.8437,23.9147,23.8437,23.8831,158600.0
2009-08-05 11:40:00,30.3,30.3,30.25,30.26,55800.0,23.8831,23.8831,23.8437,23.8516,55800.0
2009-08-05 11:45:00,30.25,30.3,30.24,30.28,93100.0,23.8437,23.8831,23.8359,23.8674,93100.0
2009-08-05 11:50:00,30.27,30.29,30.2,30.22,109000.0,23.8595,23.8753,23.8043,23.8201,109000.0
2009-08-05 11:55:00,30.22,30.24,30.07,30.11,121600.0,23.8201,23.8359,23.7019,23.7334,121600.0
2009-08-05 12:00:00,30.12,30.25,30.08,30.12,157800.0,23.7413,23.8437,23.7097,23.7413,157800.0
2009-08-05 12:05:00,30.13,30.2,29.98,30.0,209300.0,23.7491,23.8043,23.6309,23.6467,209300.0
2009-08-05 12:10:00,29.99,30.22,29.99,30.2,183500.0,23.6388,23.8201,23.6388,23.8043,183500.0
2009-08-05 12:15:00,30.2,30.21,30.18,30.2,51700.0,23.8043,23.8122,23.7886,23.8043,51700.0
2009-08-05 12:20:00,30.2,30.22,30.14,30.22,96100.0,23.8043,23.8201,23.757,23.8201,96100.0
2009-08-05 12:25:00,30.22,30.24,30.19,30.22,62800.0,23.8201,23.8359,23.7964,23.8201,62800.0
2009-08-05 12:30:00,30.21,30.26,30.2,30.22,81700.0,23.8122,23.8516,23.8043,23.8201,81700.0
2009-08-05 12:35:00,30.22,30.3,30.19,30.28,74200.0,23.8201,23.8831,23.7964,23.8674,74200.0
2009-08-05 12:40:00,30.28,30.34,30.27,30.32,53800.0,23.8674,23.9147,23.8595,23.8989,53800.0
2009-08-05 12:45:00,30.32,30.41,30.31,30.41,62800.0,23.8989,23.9699,23.891,23.9699,62800.0
2009-08-05 12:50:00,30.41,30.48,30.4,30.42,122200.0,23.9699,24.025,23.962,23.9777,122200.0
2009-08-05 12:55:00,30.42,30.47,30.36,30.39,134500.0,23.9777,24.0171,23.9304,23.9541,134500.0
2009-08-05 13:00:00,30.4,30.4,30.3,30.33,77100.0,23.962,23.962,23.8831,23.9068,77100.0
2009-08-05 13:05:00,30.34,30.34,30.18,30.23,58300.0,23.9147,23.9147,23.7886,23.828,58300.0
2009-08-05 13:10:00,30.24,30.38,30.24,30.37,42000.0,23.8359,23.9462,23.8359,23.9383,42000.0
2009-08-05 13:15:00,30.36,30.4,30.36,30.36,41900.0,23.9304,23.962,23.9304,23.9304,41900.0
2009-08-05 13:20:00,30.36,30.36,30.29,30.35,39600.0,23.9304,23.9304,23.8753,23.9226,39600.0
2009-08-05 13:25:00,30.35,30.52,30.35,30.49,60000.0,23.9226,24.0566,23.9226,24.0329,60000.0
2009-08-05 13:30:00,30.5,30.55,30.49,30.5,38100.0,24.0408,24.0802,24.0329,24.0408,38100.0
2009-08-05 13:35:00,30.49,30.52,30.45,30.52,19700.0,24.0329,24.0566,24.0014,24.0566,19700.0
2009-08-05 13:40:00,30.54,30.54,30.47,30.5,73900.0,24.0723,24.0723,24.0171,24.0408,73900.0
2009-08-05 13:45:00,30.49,30.51,30.4,30.4,49500.0,24.0329,24.0487,23.962,23.962,49500.0
2009-08-05 13:50:00,30.39,30.4,30.32,30.36,49700.0,23.9541,23.962,23.8989,23.9304,49700.0
2009-08-05 13:55:00,30.36,30.48,30.36,30.47,76500.0,23.9304,24.025,23.9304,24.0171,76500.0
2009-08-05 14:00:00,30.48,30.5,30.43,30.47,381700.0,24.025,24.0408,23.9856,24.0171,381700.0
2009-08-05 14:05:00,30.46,30.5,30.42,30.5,55700.0,24.0093,24.0408,23.9777,24.0408,55700.0
2009-08-05 14:10:00,30.5,30.57,30.5,30.57,25600.0,24.0408,24.096,24.0408,24.096,25600.0
2009-08-05 14:15:00,30.57,30.58,30.52,30.53,40800.0,24.096,24.1038,24.0566,24.0644,40800.0
2009-08-05 14:20:00,30.54,30.59,30.5,30.58,159200.0,24.0723,24.1117,24.0408,24.1038,159200.0
2009-08-05 14:25:00,30.59,30.59,30.5,30.5,55300.0,24.1117,24.1117,24.0408,24.0408,55300.0
2009-08-05 14:30:00,30.51,30.53,30.5,30.52,63600.0,24.0487,24.0644,24.0408,24.0566,63600.0
2009-08-05 14:35:00,30.53,30.66,30.52,30.65,115800.0,24.0644,24.1669,24.0566,24.159,115800.0
2009-08-05 14:40:00,30.65,31.06,30.65,31.06,364900.0,24.159,24.4822,24.159,24.4822,364900.0
2009-08-05 14:45:00,31.06,31.37,31.05,31.36,383400.0,24.4822,24.7265,24.4743,24.7187,383400.0
2009-08-05 14:50:00,31.35,31.49,31.22,31.3,466000.0,24.7108,24.8211,24.6083,24.6714,466000.0
2009-08-05 14:55:00,31.31,31.53,31.29,31.38,356400.0,24.6793,24.8527,24.6635,24.7344,356400.0
2009-08-05 15:00:00,31.37,31.48,31.16,31.25,523200.0,24.7265,24.8132,24.561,24.632,523200.0
2009-08-05 15:05:00,31.25,31.31,31.18,31.28,99900.0,24.632,24.6793,24.5768,24.6556,99900.0
2009-08-05 15:10:00,31.29,31.44,31.28,31.29,197500.0,24.6635,24.7817,24.6556,24.6635,197500.0
2009-08-05 15:15:00,31.3,31.37,31.3,31.36,93600.0,24.6714,24.7265,24.6714,24.7187,93600.0
2009-08-05 15:20:00,31.36,31.46,31.36,31.38,257400.0,24.7187,24.7975,24.7187,24.7344,257400.0
2009-08-05 15:25:00,31.37,31.59,31.37,31.59,200000.0,24.7265,24.9,24.7265,24.9,200000.0
2009-08-05 15:30:00,31.58,31.63,31.17,31.28,337700.0,24.8921,24.9315,24.5689,24.6556,337700.0
2009-08-05 15:35:00,31.28,31.39,31.23,31.35,109400.0,24.6556,24.7423,24.6162,24.7108,109400.0
2009-08-05 15:40:00,31.36,31.5,31.33,31.43,275000.0,24.7187,24.829,24.695,24.7738,275000.0
2009-08-05 15:45:00,31.42,31.44,31.2,31.25,208200.0,24.766,24.7817,24.5925,24.632,208200.0
2009-08-05 15:50:00,31.26,31.38,31.25,31.37,145800.0,24.6398,24.7344,24.632,24.7265,145800.0
2009-08-05 15:55:00,31.37,31.5,31.36,31.42,449700.0,24.7265,24.829,24.7187,24.766,449700.0
2009-08-06 09:30:00,31.91,33.21,31.89,32.5,544200.0,25.1522,26.1769,25.1364,25.6172,544200.0
2009-08-06 09:35:00,32.5,32.59,32.07,32.46,460500.0,25.6172,25.6882,25.2783,25.5857,460500.0
2009-08-06 09:40:00,32.47,32.86,32.41,32.42,328000.0,25.5936,25.901,25.5463,25.5542,328000.0
2009-08-06 09:45:00,32.41,32.48,32.24,32.24,325500.0,25.5463,25.6015,25.4123,25.4123,325500.0
2009-08-06 09:50:00,32.22,32.41,32.16,32.27,257700.0,25.3965,25.5463,25.3492,25.4359,257700.0
2009-08-06 09:55:00,32.27,32.38,32.14,32.33,159500.0,25.4359,25.5226,25.3335,25.4832,159500.0
2009-08-06 10:00:00,32.33,32.34,31.75,31.88,471700.0,25.4832,25.4911,25.0261,25.1285,471700.0
2009-08-06 10:05:00,31.87,32.14,31.65,31.67,399300.0,25.1207,25.3335,24.9472,24.963,399300.0
2009-08-06 10:10:00,31.67,31.68,31.31,31.33,323500.0,24.963,24.9709,24.6793,24.695,323500.0
2009-08-06 10:15:00,31.33,31.33,30.97,31.21,295800.0,24.695,24.695,24.4113,24.6004,295800.0
2009-08-06 10:20:00,31.2,31.44,31.11,31.38,200100.0,24.5925,24.7817,24.5216,24.7344,200100.0
2009-08-06 10:25:00,31.38,31.43,31.22,31.38,246300.0,24.7344,24.7738,24.6083,24.7344,246300.0
2009-08-06 10:30:00,31.4,31.69,31.35,31.64,164600.0,24.7502,24.9788,24.7108,24.9394,164600.0
2009-08-06 10:35:00,31.64,31.76,31.54,31.74,109900.0,24.9394,25.034,24.8605,25.0182,109900.0
2009-08-06 10:40:00,31.75,31.9,31.73,31.87,159500.0,25.0261,25.1443,25.0103,25.1207,159500.0
2009-08-06 10:45:00,31.87,32.16,31.87,32.11,202700.0,25.1207,25.3492,25.1207,25.3098,202700.0
2009-08-06 10:50:00,32.1,32.24,32.1,32.23,176700.0,25.3019,25.4123,25.3019,25.4044,176700.0
2009-08-06 10:55:00,32.23,32.4,32.19,32.39,289200.0,25.4044,25.5384,25.3729,25.5305,289200.0
2009-08-06 11:00:00,32.4,32.4,32.19,32.19,255300.0,25.5384,25.5384,25.3729,25.3729,255300.0
2009-08-06 11:05:00,32.19,32.22,32.05,32.05,115000.0,25.3729,25.3965,25.2625,25.2625,115000.0
2009-08-06 11:10:00,32.05,32.07,31.94,32.06,128600.0,25.2625,25.2783,25.1758,25.2704,128600.0
2009-08-06 11:15:00,32.07,32.16,32.04,32.04,63500.0,25.2783,25.3492,25.2547,25.2547,63500.0
2009-08-06 11:20:00,32.05,32.13,32.04,32.1,116000.0,25.2625,25.3256,25.2547,25.3019,116000.0
2009-08-06 11:25:00,32.11,32.24,32.11,32.21,73400.0,25.3098,25.4123,25.3098,25.3887,73400.0
2009-08-06 11:30:00,32.21,32.23,31.97,32.01,122200.0,25.3887,25.4044,25.1995,25.231,122200.0
2009-08-06 11:35:00,32.0,32.13,31.98,32.13,78800.0,25.2231,25.3256,25.2074,25.3256,78800.0
2009-08-06 11:40:00,32.13,32.15,32.0,32.02,82300.0,25.3256,25.3414,25.2231,25.2389,82300.0
2009-08-06 11:45:00,32.01,32.06,31.97,32.06,64800.0,25.231,25.2704,25.1995,25.2704,64800.0
2009-08-06 11:50:00,32.05,32.08,31.89,31.9,256700.0,25.2625,25.2862,25.1364,25.1443,256700.0
2009-08-06 11:55:00,31.9,31.94,31.87,31.93,65500.0,25.1443,25.1758,25.1207,25.1679,65500.0
2009-08-06 12:00:00,31.93,31.93,31.68,31.75,155800.0,25.1679,25.1679,24.9709,25.0261,155800.0
2009-08-06 12:05:00,31.76,31.85,31.69,31.72,176500.0,25.034,25.1049,24.9788,25.0024,176500.0
2009-08-06 12:10:00,31.72,31.76,31.49,31.58,364200.0,25.0024,25.034,24.8211,24.8921,364200.0
2009-08-06 12:15:00,31.57,31.63,31.43,31.61,217200.0,24.8842,24.9315,24.7738,24.9157,217200.0
2009-08-06 12:20:00,31.61,31.67,31.52,31.66,155600.0,24.9157,24.963,24.8448,24.9551,155600.0
2009-08-06 12:25:00,31.67,31.69,31.56,31.57,123400.0,24.963,24.9788,24.8763,24.8842,123400.0
2009-08-06 12:30:00,31.56,31.68,31.52,31.65,45100.0,24.8763,24.9709,24.8448,24.9472,45100.0
2009-08-06 12:35:00,31.65,31.82,31.65,31.8,68600.0,24.9472,25.0812,24.9472,25.0655,68600.0
2009-08-06 12:40:00,31.81,31.98,31.81,31.96,101900.0,25.0734,25.2074,25.0734,25.1916,101900.0
2009-08-06 12:45:00,31.97,32.05,31.97,32.04,167700.0,25.1995,25.2625,25.1995,25.2547,167700.0
2009-08-06 12:50:00,32.04,32.06,31.89,32.0,197200.0,25.2547,25.2704,25.1364,25.2231,197200.0
2009-08-06 12:55:00,32.01,32.01,31.88,31.92,62400.0,25.231,25.231,25.1285,25.1601,62400.0
2009-08-06 13:00:00,31.92,32.03,31.9,32.03,73400.0,25.1601,25.2468,25.1443,25.2468,73400.0
2009-08-06 13:05:00,32.02,32.13,31.99,32.1,84700.0,25.2389,25.3256,25.2152,25.3019,84700.0
2009-08-06 13:10:00,32.1,32.11,32.03,32.08,59500.0,25.3019,25.3098,25.2468,25.2862,59500.0
2009-08-06 13:15:00,32.08,32.13,32.03,32.05,61300.0,25.2862,25.3256,25.2468,25.2625,61300.0
2009-08-06 13:20:00,32.06,32.2,32.04,32.2,96300.0,25.2704,25.3808,25.2547,25.3808,96300.0
2009-08-06 13:25:00,32.2,32.26,32.18,32.26,181800.0,25.3808,25.4281,25.365,25.4281,181800.0
2009-08-06 13:30:00,32.26,32.37,32.26,32.3,119800.0,25.4281,25.5148,25.4281,25.4596,119800.0
2009-08-06 13:35:00,32.29,32.38,32.28,32.31,178400.0,25.4517,25.5226,25.4438,25.4675,178400.0
2009-08-06 13:40:00,32.32,32.32,31.98,32.01,145000.0,25.4754,25.4754,25.2074,25.231,145000.0
2009-08-06 13:45:00,32.02,32.04,31.93,31.93,101900.0,25.2389,25.2547,25.1679,25.1679,101900.0
2009-08-06 13:50:00,31.94,31.95,31.87,31.89,72700.0,25.1758,25.1837,25.1207,25.1364,72700.0
2009-08-06 13:55:00,31.89,31.94,31.88,31.9,67200.0,25.1364,25.1758,25.1285,25.1443,67200.0
2009-08-06 14:00:00,31.9,31.91,31.69,31.73,220800.0,25.1443,25.1522,24.9788,25.0103,220800.0
2009-08-06 14:05:00,31.71,31.77,31.63,31.75,189700.0,24.9945,25.0418,24.9315,25.0261,189700.0
2009-08-06 14:10:00,31.76,31.78,31.65,31.78,106700.0,25.034,25.0497,24.9472,25.0497,106700.0
2009-08-06 14:15:00,31.76,31.76,31.64,31.66,104800.0,25.034,25.034,24.9394,24.9551,104800.0
2009-08-06 14:20:00,31.65,31.66,31.57,31.66,180600.0,24.9472,24.9551,24.8842,24.9551,180600.0
2009-08-06 14:25:00,31.66,31.8,31.65,31.79,135600.0,24.9551,25.0655,24.9472,25.0576,135600.0
2009-08-06 14:30:00,31.79,31.8,31.69,31.69,62200.0,25.0576,25.0655,24.9788,24.9788,62200.0
2009-08-06 14:35:00,31.69,31.77,31.69,31.75,82800.0,24.9788,25.0418,24.9788,25.0261,82800.0
2009-08-06 14:40:00,31.76,31.78,31.71,31.73,41300.0,25.034,25.0497,24.9945,25.0103,41300.0
2009-08-06 14:45:00,31.72,31.84,31.67,31.83,88900.0,25.0024,25.097,24.963,25.0891,88900.0
2009-08-06 14:50:00,31.82,31.83,31.74,31.8,74100.0,25.0812,25.0891,25.0182,25.0655,74100.0
2009-08-06 14:55:00,31.8,31.93,31.79,31.88,144100.0,25.0655,25.1679,25.0576,25.1285,144100.0
2009-08-06 15:00:00,31.87,31.96,31.86,31.96,95000.0,25.1207,25.1916,25.1128,25.1916,95000.0
2009-08-06 15:05:00,31.97,32.02,31.91,31.98,142700.0,25.1995,25.2389,25.1522,25.2074,142700.0
2009-08-06 15:10:00,31.99,31.99,31.91,31.93,69500.0,25.2152,25.2152,25.1522,25.1679,69500.0
2009-08-06 15:15:00,31.94,32.18,31.93,32.15,142400.0,25.1758,25.365,25.1679,25.3414,142400.0
2009-08-06 15:20:00,32.16,32.25,32.05,32.22,134400.0,25.3492,25.4202,25.2625,25.3965,134400.0
2009-08-06 15:25:00,32.22,32.23,32.13,32.14,97600.0,25.3965,25.4044,25.3256,25.3335,97600.0
2009-08-06 15:30:00,32.14,32.19,32.02,32.08,215300.0,25.3335,25.3729,25.2389,25.2862,215300.0
2009-08-06 15:35:00,32.07,32.16,32.02,32.14,166700.0,25.2783,25.3492,25.2389,25.3335,166700.0
2009-08-06 15:40:00,32.14,32.24,32.04,32.18,195300.0,25.3335,25.4123,25.2547,25.365,195300.0
2009-08-06 15:45:00,32.17,32.2,32.08,32.16,241000.0,25.3571,25.3808,25.2862,25.3492,241000.0
2009-08-06 15:50:00,32.17,32.22,32.09,32.13,535400.0,25.3571,25.3965,25.2941,25.3256,535400.0
2009-08-06 15:55:00,32.12,32.2,32.05,32.1,440300.0,25.3177,25.3808,25.2625,25.3019,440300.0
2009-08-07 09:30:00,32.9,33.04,32.76,32.93,153500.0,25.9705,26.081,25.86,25.9942,153500.0
2009-08-07 09:35:00,32.94,33.14,32.9,33.0,391800.0,26.0021,26.16,25.9705,26.0495,391800.0
2009-08-07 09:40:00,32.98,33.19,32.96,33.19,370000.0,26.0337,26.1994,26.0179,26.1994,370000.0
2009-08-07 09:45:00,33.19,33.2,32.96,33.09,212300.0,26.1994,26.2073,26.0179,26.1205,212300.0
2009-08-07 09:50:00,33.12,33.34,33.1,33.19,243500.0,26.1442,26.3179,26.1284,26.1994,243500.0
2009-08-07 09:55:00,33.19,33.33,33.06,33.07,93200.0,26.1994,26.31,26.0968,26.1047,93200.0
2009-08-07 10:00:00,33.07,33.08,32.75,32.76,210500.0,26.1047,26.1126,25.8521,25.86,210500.0
2009-08-07 10:05:00,32.76,32.8,32.6,32.78,282000.0,25.86,25.8916,25.7337,25.8758,282000.0
2009-08-07 10:10:00,32.79,32.99,32.79,32.8,191900.0,25.8837,26.0416,25.8837,25.8916,191900.0
2009-08-07 10:15:00,32.81,32.9,32.75,32.79,126500.0,25.8995,25.9705,25.8521,25.8837,126500.0
2009-08-07 10:20:00,32.79,32.97,32.69,32.95,158900.0,25.8837,26.0258,25.8048,26.01,158900.0
2009-08-07 10:25:00,32.96,33.01,32.89,33.0,190400.0,26.0179,26.0574,25.9626,26.0495,190400.0
2009-08-07 10:30:00,33.0,33.0,32.89,32.95,98600.0,26.0495,26.0495,25.9626,26.01,98600.0
2009-08-07 10:35:00,32.96,33.06,32.92,33.01,171300.0,26.0179,26.0968,25.9863,26.0574,171300.0
2009-08-07 10:40:00,33.01,33.14,32.97,33.11,265600.0,26.0574,26.16,26.0258,26.1363,265600.0
2009-08-07 10:45:00,33.11,33.2,33.08,33.1,167000.0,26.1363,26.2073,26.1126,26.1284,167000.0
2009-08-07 10:50:00,33.09,33.34,33.08,33.28,173800.0,26.1205,26.3179,26.1126,26.2705,173800.0
2009-08-07 10:55:00,33.29,33.6,33.26,33.41,323000.0,26.2784,26.5231,26.2547,26.3731,323000.0
2009-08-07 11:00:00,33.41,33.65,33.41,33.65,159400.0,26.3731,26.5626,26.3731,26.5626,159400.0
2009-08-07 11:05:00,33.66,33.69,33.63,33.66,149300.0,26.5705,26.5941,26.5468,26.5705,149300.0
2009-08-07 11:10:00,33.67,33.75,33.63,33.72,199700.0,26.5783,26.6415,26.5468,26.6178,199700.0
2009-08-07 11:15:00,33.73,33.91,33.72,33.9,222100.0,26.6257,26.7678,26.6178,26.7599,222100.0
2009-08-07 11:20:00,33.9,34.0,33.78,33.95,202600.0,26.7599,26.8388,26.6652,26.7994,202600.0
2009-08-07 11:25:00,33.94,34.15,33.94,34.04,251000.0,26.7915,26.9572,26.7915,26.8704,251000.0
2009-08-07 11:30:00,34.04,34.06,33.96,34.01,173200.0,26.8704,26.8862,26.8073,26.8467,173200.0
2009-08-07 11:35:00,34.01,34.02,33.95,34.01,95700.0,26.8467,26.8546,26.7994,26.8467,95700.0
2009-08-07 11:40:00,34.02,34.02,33.83,33.86,177300.0,26.8546,26.8546,26.7046,26.7283,177300.0
2009-08-07 11:45:00,33.87,33.88,33.74,33.75,104900.0,26.7362,26.7441,26.6336,26.6415,104900.0
2009-08-07 11:50:00,33.76,33.76,33.63,33.64,215400.0,26.6494,26.6494,26.5468,26.5547,215400.0
2009-08-07 11:55:00,33.63,33.92,33.63,33.74,185000.0,26.5468,26.7757,26.5468,26.6336,185000.0
2009-08-07 12:00:00,33.74,33.88,33.74,33.86,102700.0,26.6336,26.7441,26.6336,26.7283,102700.0
2009-08-07 12:05:00,33.86,34.01,33.77,33.93,108000.0,26.7283,26.8467,26.6573,26.7836,108000.0
2009-08-07 12:10:00,33.97,34.02,33.92,34.0,79900.0,26.8152,26.8546,26.7757,26.8388,79900.0
2009-08-07 12:15:00,34.01,34.09,33.97,34.09,131600.0,26.8467,26.9099,26.8152,26.9099,131600.0
2009-08-07 12:20:00,34.09,34.13,34.02,34.03,112300.0,26.9099,26.9415,26.8546,26.8625,112300.0
2009-08-07 12:25:00,34.02,34.06,33.99,33.99,161000.0,26.8546,26.8862,26.8309,26.8309,161000.0
2009-08-07 12:30:00,33.99,34.06,33.97,34.04,66500.0,26.8309,26.8862,26.8152,26.8704,66500.0
2009-08-07 12:35:00,34.05,34.1,34.0,34.04,81500.0,26.8783,26.9178,26.8388,26.8704,81500.0
2009-08-07 12:40:00,34.04,34.08,33.99,34.04,73200.0,26.8704,26.902,26.8309,26.8704,73200.0
2009-08-07 12:45:00,34.04,34.05,34.01,34.04,126900.0,26.8704,26.8783,26.8467,26.8704,126900.0
2009-08-07 12:50:00,34.04,34.23,34.03,34.2,135400.0,26.8704,27.0204,26.8625,26.9967,135400.0
2009-08-07 12:55:00,34.2,34.26,34.19,34.26,116400.0,26.9967,27.0441,26.9888,27.0441,116400.0
2009-08-07 13:00:00,34.26,34.39,34.21,34.27,132800.0,27.0441,27.1467,27.0046,27.052,132800.0
2009-08-07 13:05:00,34.26,34.27,34.2,34.26,64600.0,27.0441,27.052,26.9967,27.0441,64600.0
2009-08-07 13:10:00,34.26,34.38,34.24,34.34,84300.0,27.0441,27.1388,27.0283,27.1072,84300.0
2009-08-07 13:15:00,34.33,34.44,34.33,34.33,128900.0,27.0993,27.1862,27.0993,27.0993,128900.0
2009-08-07 13:20:00,34.33,34.38,34.3,34.36,101300.0,27.0993,27.1388,27.0757,27.123,101300.0
2009-08-07 13:25:00,34.35,34.58,34.35,34.56,151200.0,27.1151,27.2967,27.1151,27.2809,151200.0
2009-08-07 13:30:00,34.56,34.57,34.49,34.49,100200.0,27.2809,27.2888,27.2256,27.2256,100200.0
2009-08-07 13:35:00,34.5,34.58,34.47,34.55,72200.0,27.2335,27.2967,27.2099,27.273,72200.0
2009-08-07 13:40:00,34.55,34.56,34.52,34.52,64800.0,27.273,27.2809,27.2493,27.2493,64800.0
2009-08-07 13:45:00,34.52,34.54,34.46,34.46,70200.0,27.2493,27.2651,27.202,27.202,70200.0
2009-08-07 13:50:00,34.46,34.47,34.3,34.35,156200.0,27.202,27.2099,27.0757,27.1151,156200.0
2009-08-07 13:55:00,34.34,34.53,34.32,34.49,146800.0,27.1072,27.2572,27.0914,27.2256,146800.0
2009-08-07 14:00:00,34.49,34.51,34.48,34.48,61400.0,27.2256,27.2414,27.2177,27.2177,61400.0
2009-08-07 14:05:00,34.48,34.49,34.39,34.39,48000.0,27.2177,27.2256,27.1467,27.1467,48000.0
2009-08-07 14:10:00,34.4,34.45,34.39,34.39,62300.0,27.1546,27.1941,27.1467,27.1467,62300.0
2009-08-07 14:15:00,34.39,34.42,34.34,34.35,79500.0,27.1467,27.1704,27.1072,27.1151,79500.0
2009-08-07 14:20:00,34.35,34.38,34.3,34.32,42500.0,27.1151,27.1388,27.0757,27.0914,42500.0
2009-08-07 14:25:00,34.31,34.31,34.2,34.25,98500.0,27.0836,27.0836,26.9967,27.0362,98500.0
2009-08-07 14:30:00,34.26,34.29,34.14,34.17,94200.0,27.0441,27.0678,26.9494,26.973,94200.0
2009-08-07 14:35:00,34.18,34.25,34.13,34.25,98800.0,26.9809,27.0362,26.9415,27.0362,98800.0
2009-08-07 14:40:00,34.25,34.35,34.24,34.33,140500.0,27.0362,27.1151,27.0283,27.0993,140500.0
2009-08-07 14:45:00,34.33,34.36,34.26,34.27,111500.0,27.0993,27.123,27.0441,27.052,111500.0
2009-08-07 14:50:00,34.27,34.37,34.26,34.36,86600.0,27.052,27.1309,27.0441,27.123,86600.0
2009-08-07 14:55:00,34.36,34.39,34.34,34.35,149900.0,27.123,27.1467,27.1072,27.1151,149900.0
2009-08-07 15:00:00,34.34,34.35,34.04,34.07,192600.0,27.1072,27.1151,26.8704,26.8941,192600.0
2009-08-07 15:05:00,34.06,34.13,34.04,34.06,246900.0,26.8862,26.9415,26.8704,26.8862,246900.0
2009-08-07 15:10:00,34.07,34.07,33.88,33.89,161500.0,26.8941,26.8941,26.7441,26.752,161500.0
2009-08-07 15:15:00,33.88,33.89,33.75,33.85,229900.0,26.7441,26.752,26.6415,26.7204,229900.0
2009-08-07 15:20:00,33.85,34.01,33.72,34.0,244300.0,26.7204,26.8467,26.6178,26.8388,244300.0
2009-08-07 15:25:00,34.0,34.18,33.86,34.15,200700.0,26.8388,26.9809,26.7283,26.9572,200700.0
2009-08-07 15:30:00,34.15,34.25,34.08,34.23,272000.0,26.9572,27.0362,26.902,27.0204,272000.0
2009-08-07 15:35:00,34.23,34.25,34.0,34.03,258700.0,27.0204,27.0362,26.8388,26.8625,258700.0
2009-08-07 15:40:00,34.03,34.21,34.01,34.17,230000.0,26.8625,27.0046,26.8467,26.973,230000.0
2009-08-07 15:45:00,34.16,34.17,34.06,34.1,269500.0,26.9651,26.973,26.8862,26.9178,269500.0
2009-08-07 15:50:00,34.1,34.18,34.05,34.14,388700.0,26.9178,26.9809,26.8783,26.9494,388700.0
2009-08-07 15:55:00,34.13,34.16,34.05,34.1,405800.0,26.9415,26.9651,26.8783,26.9178,405800.0
2009-08-10 09:30:00,33.84,33.92,33.68,33.83,134000.0,26.7125,26.7757,26.5862,26.7046,134000.0
2009-08-10 09:35:00,33.85,34.1,33.85,34.0,179000.0,26.7204,26.9178,26.7204,26.8388,179000.0
2009-08-10 09:40:00,33.98,34.06,33.67,33.77,362000.0,26.8231,26.8862,26.5783,26.6573,362000.0
2009-08-10 09:45:00,33.8,34.02,33.78,34.0,151300.0,26.681,26.8546,26.6652,26.8388,151300.0
2009-08-10 09:50:00,34.01,34.09,33.99,34.05,201200.0,26.8467,26.9099,26.8309,26.8783,201200.0
2009-08-10 09:55:00,34.06,34.24,33.99,33.99,262000.0,26.8862,27.0283,26.8309,26.8309,262000.0
2009-08-10 10:00:00,33.98,34.15,33.96,34.08,154700.0,26.8231,26.9572,26.8073,26.902,154700.0
2009-08-10 10:05:00,34.05,34.23,34.01,34.22,153600.0,26.8783,27.0204,26.8467,27.0125,153600.0
2009-08-10 10:10:00,34.22,34.38,34.22,34.32,140900.0,27.0125,27.1388,27.0125,27.0914,140900.0
2009-08-10 10:15:00,34.3,34.36,34.22,34.25,74000.0,27.0757,27.123,27.0125,27.0362,74000.0
2009-08-10 10:20:00,34.26,34.38,34.15,34.38,112600.0,27.0441,27.1388,26.9572,27.1388,112600.0
2009-08-10 10:25:00,34.38,34.53,34.37,34.51,173700.0,27.1388,27.2572,27.1309,27.2414,173700.0
2009-08-10 10:30:00,34.51,34.55,34.41,34.42,125300.0,27.2414,27.273,27.1625,27.1704,125300.0
2009-08-10 10:35:00,34.42,34.51,34.38,34.49,117200.0,27.1704,27.2414,27.1388,27.2256,117200.0
2009-08-10 10:40:00,34.49,34.5,34.31,34.4,155700.0,27.2256,27.2335,27.0836,27.1546,155700.0
2009-08-10 10:45:00,34.39,34.66,34.39,34.6,134800.0,27.1467,27.3598,27.1467,27.3125,134800.0
2009-08-10 10:50:00,34.6,34.84,34.57,34.75,181300.0,27.3125,27.5019,27.2888,27.4309,181300.0
2009-08-10 10:55:00,34.75,34.78,34.61,34.62,95700.0,27.4309,27.4546,27.3204,27.3283,95700.0
2009-08-10 11:00:00,34.61,34.71,34.61,34.7,119400.0,27.3204,27.3993,27.3204,27.3914,119400.0
2009-08-10 11:05:00,34.7,35.0,34.68,34.91,491900.0,27.3914,27.6282,27.3756,27.5572,491900.0
2009-08-10 11:10:00,34.91,35.0,34.9,34.97,185100.0,27.5572,27.6282,27.5493,27.6045,185100.0
2009-08-10 11:15:00,34.97,34.99,34.9,34.94,152000.0,27.6045,27.6203,27.5493,27.5809,152000.0
2009-08-10 11:20:00,34.95,34.99,34.84,34.95,124900.0,27.5888,27.6203,27.5019,27.5888,124900.0
2009-08-10 11:25:00,34.95,34.95,34.86,34.87,157900.0,27.5888,27.5888,27.5177,27.5256,157900.0
2009-08-10 11:30:00,34.87,34.93,34.81,34.81,97200.0,27.5256,27.573,27.4782,27.4782,97200.0
2009-08-10 11:35:00,34.82,34.85,34.75,34.82,105500.0,27.4861,27.5098,27.4309,27.4861,105500.0
2009-08-10 11:40:00,34.81,34.91,34.8,34.9,75000.0,27.4782,27.5572,27.4703,27.5493,75000.0
2009-08-10 11:45:00,34.9,34.96,34.86,34.86,32500.0,27.5493,27.5966,27.5177,27.5177,32500.0
2009-08-10 11:50:00,34.86,34.98,34.86,34.96,83700.0,27.5177,27.6124,27.5177,27.5966,83700.0
2009-08-10 11:55:00,34.96,35.05,34.95,34.97,170400.0,27.5966,27.6677,27.5888,27.6045,170400.0
2009-08-10 12:00:00,34.98,35.01,34.87,34.9,133000.0,27.6124,27.6361,27.5256,27.5493,133000.0
2009-08-10 12:05:00,34.9,34.9,34.7,34.74,116300.0,27.5493,27.5493,27.3914,27.423,116300.0
2009-08-10 12:10:00,34.74,34.75,34.69,34.71,86200.0,27.423,27.4309,27.3835,27.3993,86200.0
2009-08-10 12:15:00,34.71,34.72,34.57,34.58,112300.0,27.3993,27.4072,27.2888,27.2967,112300.0
2009-08-10 12:20:00,34.59,34.59,34.42,34.43,116400.0,27.3046,27.3046,27.1704,27.1783,116400.0
2009-08-10 12:25:00,34.43,34.5,34.27,34.31,214500.0,27.1783,27.2335,27.052,27.0836,214500.0
2009-08-10 12:30:00,34.31,34.32,34.16,34.17,146900.0,27.0836,27.0914,26.9651,26.973,146900.0
2009-08-10 12:35:00,34.16,34.2,34.08,34.19,193700.0,26.9651,26.9967,26.902,26.9888,193700.0
2009-08-10 12:40:00,34.19,34.32,34.17,34.23,120500.0,26.9888,27.0914,26.973,27.0204,120500.0
2009-08-10 12:45:00,34.22,34.24,34.17,34.2,67500.0,27.0125,27.0283,26.973,26.9967,67500.0
2009-08-10 12:50:00,34.2,34.4,34.2,34.38,146900.0,26.9967,27.1546,26.9967,27.1388,146900.0
2009-08-10 12:55:00,34.38,34.39,34.33,34.34,67200.0,27.1388,27.1467,27.0993,27.1072,67200.0
2009-08-10 13:00:00,34.33,34.33,34.23,34.27,149700.0,27.0993,27.0993,27.0204,27.052,149700.0
2009-08-10 13:05:00,34.26,34.36,34.24,34.3,205700.0,27.0441,27.123,27.0283,27.0757,205700.0
2009-08-10 13:10:00,34.3,34.38,34.3,34.31,146600.0,27.0757,27.1388,27.0757,27.0836,146600.0
2009-08-10 13:15:00,34.31,34.46,34.3,34.4,294700.0,27.0836,27.202,27.0757,27.1546,294700.0
2009-08-10 13:20:00,34.4,34.43,34.24,34.24,136500.0,27.1546,27.1783,27.0283,27.0283,136500.0
2009-08-10 13:25:00,34.24,34.25,34.11,34.18,140100.0,27.0283,27.0362,26.9257,26.9809,140100.0
2009-08-10 13:30:00,34.17,34.46,34.13,34.42,198700.0,26.973,27.202,26.9415,27.1704,198700.0
2009-08-10 13:35:00,34.43,34.43,34.32,34.38,76800.0,27.1783,27.1783,27.0914,27.1388,76800.0
2009-08-10 13:40:00,34.38,34.6,34.37,34.6,189800.0,27.1388,27.3125,27.1309,27.3125,189800.0
2009-08-10 13:45:00,34.59,34.64,34.47,34.49,48900.0,27.3046,27.344,27.2099,27.2256,48900.0
2009-08-10 13:50:00,34.49,34.51,34.39,34.43,41900.0,27.2256,27.2414,27.1467,27.1783,41900.0
2009-08-10 13:55:00,34.42,34.42,34.25,34.25,63300.0,27.1704,27.1704,27.0362,27.0362,63300.0
2009-08-10 14:00:00,34.25,34.29,34.18,34.18,64300.0,27.0362,27.0678,26.9809,26.9809,64300.0
2009-08-10 14:05:00,34.17,34.27,34.15,34.26,91400.0,26.973,27.052,26.9572,27.0441,91400.0
2009-08-10 14:10:00,34.24,34.25,34.11,34.13,57200.0,27.0283,27.0362,26.9257,26.9415,57200.0
2009-08-10 14:15:00,34.12,34.13,34.01,34.04,93300.0,26.9336,26.9415,26.8467,26.8704,93300.0
2009-08-10 14:20:00,34.05,34.24,34.03,34.23,79300.0,26.8783,27.0283,26.8625,27.0204,79300.0
2009-08-10 14:25:00,34.22,34.28,34.12,34.25,48500.0,27.0125,27.0599,26.9336,27.0362,48500.0
2009-08-10 14:30:00,34.24,34.26,34.18,34.24,36000.0,27.0283,27.0441,26.9809,27.0283,36000.0
2009-08-10 14:35:00,34.24,34.31,34.21,34.27,50900.0,27.0283,27.0836,27.0046,27.052,50900.0
2009-08-10 14:40:00,34.26,34.3,34.21,34.22,47000.0,27.0441,27.0757,27.0046,27.0125,47000.0
2009-08-10 14:45:00,34.21,34.26,34.18,34.2,62200.0,27.0046,27.0441,26.9809,26.9967,62200.0
2009-08-10 14:50:00,34.2,34.21,34.11,34.11,60000.0,26.9967,27.0046,26.9257,26.9257,60000.0
2009-08-10 14:55:00,34.12,34.29,34.12,34.29,57600.0,26.9336,27.0678,26.9336,27.0678,57600.0
2009-08-10 15:00:00,34.28,34.34,34.22,34.22,142700.0,27.0599,27.1072,27.0125,27.0125,142700.0
2009-08-10 15:05:00,34.22,34.27,34.05,34.1,241800.0,27.0125,27.052,26.8783,26.9178,241800.0
2009-08-10 15:10:00,34.1,34.1,34.04,34.05,79600.0,26.9178,26.9178,26.8704,26.8783,79600.0
2009-08-10 15:15:00,34.04,34.13,34.03,34.12,45200.0,26.8704,26.9415,26.8625,26.9336,45200.0
2009-08-10 15:20:00,34.13,34.18,34.09,34.18,77900.0,26.9415,26.9809,26.9099,26.9809,77900.0
2009-08-10 15:25:00,34.18,34.19,34.08,34.08,67000.0,26.9809,26.9888,26.902,26.902,67000.0
2009-08-10 15:30:00,34.08,34.1,33.88,33.91,258000.0,26.902,26.9178,26.7441,26.7678,258000.0
2009-08-10 15:35:00,33.91,33.98,33.84,33.95,222300.0,26.7678,26.8231,26.7125,26.7994,222300.0
2009-08-10 15:40:00,33.94,34.03,33.91,33.97,244200.0,26.7915,26.8625,26.7678,26.8152,244200.0
2009-08-10 15:45:00,33.96,34.01,33.8,33.84,438300.0,26.8073,26.8467,26.681,26.7125,438300.0
2009-08-10 15:50:00,33.84,33.94,33.82,33.91,287900.0,26.7125,26.7915,26.6968,26.7678,287900.0
2009-08-10 15:55:00,33.92,33.97,33.86,33.88,419900.0,26.7757,26.8152,26.7283,26.7441,419900.0
2009-08-11 09:30:00,33.65,33.91,33.6,33.71,132200.0,26.5626,26.7678,26.5231,26.6099,132200.0
2009-08-11 09:35:00,33.71,33.75,33.54,33.66,199300.0,26.6099,26.6415,26.4757,26.5705,199300.0
2009-08-11 09:40:00,33.67,33.67,33.44,33.49,192800.0,26.5783,26.5783,26.3968,26.4363,192800.0
2009-08-11 09:45:00,33.48,33.56,33.11,33.2,283200.0,26.4284,26.4915,26.1363,26.2073,283200.0
2009-08-11 09:50:00,33.18,33.2,33.04,33.06,238900.0,26.1916,26.2073,26.081,26.0968,238900.0
2009-08-11 09:55:00,33.06,33.25,32.93,33.22,322000.0,26.0968,26.2468,25.9942,26.2231,322000.0
2009-08-11 10:00:00,33.21,33.21,32.85,32.98,179900.0,26.2152,26.2152,25.9311,26.0337,179900.0
2009-08-11 10:05:00,32.99,33.03,32.9,32.96,360600.0,26.0416,26.0731,25.9705,26.0179,360600.0
2009-08-11 10:10:00,32.95,33.15,32.95,33.15,105200.0,26.01,26.1679,26.01,26.1679,105200.0
2009-08-11 10:15:00,33.16,33.23,32.93,32.99,128000.0,26.1758,26.231,25.9942,26.0416,128000.0
2009-08-11 10:20:00,32.98,33.07,32.91,32.91,168200.0,26.0337,26.1047,25.9784,25.9784,168200.0
2009-08-11 10:25:00,32.92,32.92,32.64,32.8,313100.0,25.9863,25.9863,25.7653,25.8916,313100.0
2009-08-11 10:30:00,32.79,32.97,32.71,32.95,248700.0,25.8837,26.0258,25.8205,26.01,248700.0
2009-08-11 10:35:00,32.96,33.14,32.94,33.13,113500.0,26.0179,26.16,26.0021,26.1521,113500.0
2009-08-11 10:40:00,33.09,33.2,33.09,33.12,189200.0,26.1205,26.2073,26.1205,26.1442,189200.0
2009-08-11 10:45:00,33.13,33.13,32.95,32.99,153300.0,26.1521,26.1521,26.01,26.0416,153300.0
2009-08-11 10:50:00,33.01,33.1,33.0,33.08,53600.0,26.0574,26.1284,26.0495,26.1126,53600.0
2009-08-11 10:55:00,33.08,33.12,33.03,33.11,69000.0,26.1126,26.1442,26.0731,26.1363,69000.0
2009-08-11 11:00:00,33.11,33.11,32.99,32.99,48200.0,26.1363,26.1363,26.0416,26.0416,48200.0
2009-08-11 11:05:00,32.99,33.03,32.88,32.9,158100.0,26.0416,26.0731,25.9547,25.9705,158100.0
2009-08-11 11:10:00,32.9,32.9,32.54,32.54,123100.0,25.9705,25.9705,25.6864,25.6864,123100.0
2009-08-11 11:15:00,32.54,32.73,32.47,32.72,187100.0,25.6864,25.8363,25.6311,25.8284,187100.0
2009-08-11 11:20:00,32.72,32.75,32.59,32.59,86400.0,25.8284,25.8521,25.7258,25.7258,86400.0
2009-08-11 11:25:00,32.59,32.64,32.43,32.64,122100.0,25.7258,25.7653,25.5995,25.7653,122100.0
2009-08-11 11:30:00,32.65,32.65,32.41,32.43,110400.0,25.7732,25.7732,25.5837,25.5995,110400.0
2009-08-11 11:35:00,32.43,32.51,32.42,32.49,86100.0,25.5995,25.6627,25.5916,25.6469,86100.0
2009-08-11 11:40:00,32.5,32.62,32.47,32.55,77800.0,25.6548,25.7495,25.6311,25.6942,77800.0
2009-08-11 11:45:00,32.56,32.56,32.43,32.5,69300.0,25.7021,25.7021,25.5995,25.6548,69300.0
2009-08-11 11:50:00,32.49,32.5,32.36,32.38,100400.0,25.6469,25.6548,25.5443,25.5601,100400.0
2009-08-11 11:55:00,32.36,32.51,32.35,32.5,80500.0,25.5443,25.6627,25.5364,25.6548,80500.0
2009-08-11 12:00:00,32.49,32.53,32.43,32.44,82300.0,25.6469,25.6785,25.5995,25.6074,82300.0
2009-08-11 12:05:00,32.42,32.42,32.27,32.36,111000.0,25.5916,25.5916,25.4732,25.5443,111000.0
2009-08-11 12:10:00,32.36,32.42,32.36,32.41,49300.0,25.5443,25.5916,25.5443,25.5837,49300.0
2009-08-11 12:15:00,32.41,32.58,32.4,32.56,78000.0,25.5837,25.7179,25.5758,25.7021,78000.0
2009-08-11 12:20:00,32.55,32.64,32.49,32.49,103200.0,25.6942,25.7653,25.6469,25.6469,103200.0
2009-08-11 12:25:00,32.49,32.59,32.49,32.57,112000.0,25.6469,25.7258,25.6469,25.71,112000.0
2009-08-11 12:30:00,32.56,32.71,32.56,32.7,88800.0,25.7021,25.8205,25.7021,25.8127,88800.0
2009-08-11 12:35:00,32.71,32.73,32.6,32.61,58900.0,25.8205,25.8363,25.7337,25.7416,58900.0
2009-08-11 12:40:00,32.62,32.65,32.59,32.62,45100.0,25.7495,25.7732,25.7258,25.7495,45100.0
2009-08-11 12:45:00,32.62,32.64,32.58,32.59,93800.0,25.7495,25.7653,25.7179,25.7258,93800.0
2009-08-11 12:50:00,32.59,32.61,32.47,32.47,102600.0,25.7258,25.7416,25.6311,25.6311,102600.0
2009-08-11 12:55:00,32.48,32.5,32.47,32.48,28500.0,25.639,25.6548,25.6311,25.639,28500.0
2009-08-11 13:00:00,32.47,32.62,32.47,32.57,58000.0,25.6311,25.7495,25.6311,25.71,58000.0
2009-08-11 13:05:00,32.58,32.65,32.58,32.61,86400.0,25.7179,25.7732,25.7179,25.7416,86400.0
2009-08-11 13:10:00,32.61,32.63,32.54,32.58,100300.0,25.7416,25.7574,25.6864,25.7179,100300.0
2009-08-11 13:15:00,32.59,32.75,32.59,32.75,107000.0,25.7258,25.8521,25.7258,25.8521,107000.0
2009-08-11 13:20:00,32.75,32.81,32.67,32.67,51500.0,25.8521,25.8995,25.789,25.789,51500.0
2009-08-11 13:25:00,32.67,32.77,32.67,32.69,155600.0,25.789,25.8679,25.789,25.8048,155600.0
2009-08-11 13:30:00,32.69,32.85,32.67,32.85,43000.0,25.8048,25.9311,25.789,25.9311,43000.0
2009-08-11 13:35:00,32.84,32.89,32.78,32.84,48800.0,25.9232,25.9626,25.8758,25.9232,48800.0
2009-08-11 13:40:00,32.84,32.93,32.81,32.9,37500.0,25.9232,25.9942,25.8995,25.9705,37500.0
2009-08-11 13:45:00,32.9,33.0,32.88,32.97,104200.0,25.9705,26.0495,25.9547,26.0258,104200.0
2009-08-11 13:50:00,32.97,33.03,32.95,33.01,87100.0,26.0258,26.0731,26.01,26.0574,87100.0
2009-08-11 13:55:00,33.02,33.02,32.95,32.98,54700.0,26.0653,26.0653,26.01,26.0337,54700.0
2009-08-11 14:00:00,32.98,33.06,32.98,33.03,39800.0,26.0337,26.0968,26.0337,26.0731,39800.0
2009-08-11 14:05:00,33.02,33.18,33.0,33.14,56800.0,26.0653,26.1916,26.0495,26.16,56800.0
2009-08-11 14:10:00,33.15,33.23,33.08,33.12,156500.0,26.1679,26.231,26.1126,26.1442,156500.0
2009-08-11 14:15:00,33.13,33.15,33.01,33.06,106800.0,26.1521,26.1679,26.0574,26.0968,106800.0
2009-08-11 14:20:00,33.06,33.1,33.04,33.08,39000.0,26.0968,26.1284,26.081,26.1126,39000.0
2009-08-11 14:25:00,33.1,33.1,32.92,32.93,51400.0,26.1284,26.1284,25.9863,25.9942,51400.0
2009-08-11 14:30:00,32.93,33.03,32.9,33.03,56000.0,25.9942,26.0731,25.9705,26.0731,56000.0
2009-08-11 14:35:00,33.04,33.08,33.03,33.07,102200.0,26.081,26.1126,26.0731,26.1047,102200.0
2009-08-11 14:40:00,33.07,33.13,33.07,33.11,74200.0,26.1047,26.1521,26.1047,26.1363,74200.0
2009-08-11 14:45:00,33.1,33.11,33.01,33.02,159900.0,26.1284,26.1363,26.0574,26.0653,159900.0
2009-08-11 14:50:00,33.03,33.1,33.02,33.08,132000.0,26.0731,26.1284,26.0653,26.1126,132000.0
2009-08-11 14:55:00,33.09,33.16,33.04,33.15,99500.0,26.1205,26.1758,26.081,26.1679,99500.0
2009-08-11 15:00:00,33.14,33.24,33.14,33.23,146100.0,26.16,26.2389,26.16,26.231,146100.0
2009-08-11 15:05:00,33.23,33.31,33.14,33.17,101400.0,26.231,26.2942,26.16,26.1837,101400.0
2009-08-11 15:10:00,33.16,33.24,33.12,33.2,90100.0,26.1758,26.2389,26.1442,26.2073,90100.0
2009-08-11 15:15:00,33.21,33.23,33.08,33.13,111600.0,26.2152,26.231,26.1126,26.1521,111600.0
2009-08-11 15:20:00,33.14,33.14,32.99,33.04,98800.0,26.16,26.16,26.0416,26.081,98800.0
2009-08-11 15:25:00,33.04,33.13,33.03,33.08,67700.0,26.081,26.1521,26.0731,26.1126,67700.0
2009-08-11 15:30:00,33.07,33.07,32.81,32.81,183800.0,26.1047,26.1047,25.8995,25.8995,183800.0
2009-08-11 15:35:00,32.81,32.94,32.81,32.89,97400.0,25.8995,26.0021,25.8995,25.9626,97400.0
2009-08-11 15:40:00,32.9,33.07,32.88,33.0,134400.0,25.9705,26.1047,25.9547,26.0495,134400.0
2009-08-11 15:45:00,32.99,33.01,32.89,32.9,114300.0,26.0416,26.0574,25.9626,25.9705,114300.0
2009-08-11 15:50:00,32.9,32.96,32.78,32.79,199900.0,25.9705,26.0179,25.8758,25.8837,199900.0
2009-08-11 15:55:00,32.78,32.84,32.72,32.77,592400.0,25.8758,25.9232,25.8284,25.8679,592400.0
2009-08-12 09:30:00,32.88,33.02,32.57,33.0,243100.0,25.9547,26.0653,25.71,26.0495,243100.0
2009-08-12 09:35:00,33.01,33.65,33.01,33.38,322100.0,26.0574,26.5626,26.0574,26.3494,322100.0
2009-08-12 09:40:00,33.36,33.49,33.09,33.45,224300.0,26.3336,26.4363,26.1205,26.4047,224300.0
2009-08-12 09:45:00,33.47,33.53,33.42,33.53,183900.0,26.4205,26.4678,26.381,26.4678,183900.0
2009-08-12 09:50:00,33.54,33.76,33.52,33.73,236300.0,26.4757,26.6494,26.4599,26.6257,236300.0
2009-08-12 09:55:00,33.73,33.74,33.43,33.57,250900.0,26.6257,26.6336,26.3889,26.4994,250900.0
2009-08-12 10:00:00,33.58,33.64,33.4,33.45,248400.0,26.5073,26.5547,26.3652,26.4047,248400.0
2009-08-12 10:05:00,33.44,33.47,33.15,33.22,200800.0,26.3968,26.4205,26.1679,26.2231,200800.0
2009-08-12 10:10:00,33.22,33.37,33.13,33.37,137300.0,26.2231,26.3415,26.1521,26.3415,137300.0
2009-08-12 10:15:00,33.35,33.48,33.28,33.31,199100.0,26.3257,26.4284,26.2705,26.2942,199100.0
2009-08-12 10:20:00,33.33,33.35,33.19,33.24,111700.0,26.31,26.3257,26.1994,26.2389,111700.0
2009-08-12 10:25:00,33.25,33.27,33.18,33.2,66100.0,26.2468,26.2626,26.1916,26.2073,66100.0
2009-08-12 10:30:00,33.19,33.33,33.1,33.23,141600.0,26.1994,26.31,26.1284,26.231,141600.0
2009-08-12 10:35:00,33.23,33.24,33.16,33.22,96900.0,26.231,26.2389,26.1758,26.2231,96900.0
2009-08-12 10:40:00,33.22,33.33,33.2,33.2,107700.0,26.2231,26.31,26.2073,26.2073,107700.0
2009-08-12 10:45:00,33.21,33.48,33.2,33.47,127100.0,26.2152,26.4284,26.2073,26.4205,127100.0
2009-08-12 10:50:00,33.46,33.64,33.46,33.47,81100.0,26.4126,26.5547,26.4126,26.4205,81100.0
2009-08-12 10:55:00,33.46,33.59,33.44,33.59,65000.0,26.4126,26.5152,26.3968,26.5152,65000.0
2009-08-12 11:00:00,33.58,33.62,33.56,33.6,175400.0,26.5073,26.5389,26.4915,26.5231,175400.0
2009-08-12 11:05:00,33.6,33.63,33.48,33.58,89000.0,26.5231,26.5468,26.4284,26.5073,89000.0
2009-08-12 11:10:00,33.57,33.66,33.55,33.58,93900.0,26.4994,26.5705,26.4836,26.5073,93900.0
2009-08-12 11:15:00,33.57,33.61,33.51,33.58,52400.0,26.4994,26.531,26.452,26.5073,52400.0
2009-08-12 11:20:00,33.57,33.65,33.51,33.58,64300.0,26.4994,26.5626,26.452,26.5073,64300.0
2009-08-12 11:25:00,33.6,33.62,33.55,33.61,45000.0,26.5231,26.5389,26.4836,26.531,45000.0
2009-08-12 11:30:00,33.62,33.63,33.55,33.59,36200.0,26.5389,26.5468,26.4836,26.5152,36200.0
2009-08-12 11:35:00,33.6,33.65,33.55,33.55,45000.0,26.5231,26.5626,26.4836,26.4836,45000.0
2009-08-12 11:40:00,33.57,33.66,33.57,33.61,129800.0,26.4994,26.5705,26.4994,26.531,129800.0
2009-08-12 11:45:00,33.61,33.7,33.6,33.67,70900.0,26.531,26.602,26.5231,26.5783,70900.0
2009-08-12 11:50:00,33.68,33.82,33.65,33.79,118500.0,26.5862,26.6968,26.5626,26.6731,118500.0
2009-08-12 11:55:00,33.78,33.8,33.73,33.78,34800.0,26.6652,26.681,26.6257,26.6652,34800.0
2009-08-12 12:00:00,33.79,33.81,33.76,33.77,32200.0,26.6731,26.6889,26.6494,26.6573,32200.0
2009-08-12 12:05:00,33.76,33.84,33.76,33.81,41900.0,26.6494,26.7125,26.6494,26.6889,41900.0
2009-08-12 12:10:00,33.81,33.81,33.76,33.78,25800.0,26.6889,26.6889,26.6494,26.6652,25800.0
2009-08-12 12:15:00,33.78,33.85,33.73,33.78,65200.0,26.6652,26.7204,26.6257,26.6652,65200.0
2009-08-12 12:20:00,33.78,33.8,33.7,33.76,99300.0,26.6652,26.681,26.602,26.6494,99300.0
2009-08-12 12:25:00,33.76,33.82,33.73,33.79,65100.0,26.6494,26.6968,26.6257,26.6731,65100.0
2009-08-12 12:30:00,33.79,33.82,33.76,33.76,61900.0,26.6731,26.6968,26.6494,26.6494,61900.0
2009-08-12 12:35:00,33.75,33.8,33.7,33.75,37500.0,26.6415,26.681,26.602,26.6415,37500.0
2009-08-12 12:40:00,33.74,33.74,33.6,33.66,36300.0,26.6336,26.6336,26.5231,26.5705,36300.0
2009-08-12 12:45:00,33.66,33.67,33.56,33.58,42400.0,26.5705,26.5783,26.4915,26.5073,42400.0
2009-08-12 12:50:00,33.58,33.68,33.56,33.65,67000.0,26.5073,26.5862,26.4915,26.5626,67000.0
2009-08-12 12:55:00,33.66,33.69,33.62,33.67,39400.0,26.5705,26.5941,26.5389,26.5783,39400.0
2009-08-12 13:00:00,33.67,33.7,33.59,33.6,36800.0,26.5783,26.602,26.5152,26.5231,36800.0
2009-08-12 13:05:00,33.61,33.68,33.6,33.66,29300.0,26.531,26.5862,26.5231,26.5705,29300.0
2009-08-12 13:10:00,33.66,33.75,33.66,33.66,49000.0,26.5705,26.6415,26.5705,26.5705,49000.0
2009-08-12 13:15:00,33.66,33.73,33.64,33.64,36100.0,26.5705,26.6257,26.5547,26.5547,36100.0
2009-08-12 13:20:00,33.65,33.72,33.62,33.67,39300.0,26.5626,26.6178,26.5389,26.5783,39300.0
2009-08-12 13:25:00,33.67,33.68,33.62,33.62,34700.0,26.5783,26.5862,26.5389,26.5389,34700.0
2009-08-12 13:30:00,33.62,33.64,33.55,33.57,45100.0,26.5389,26.5547,26.4836,26.4994,45100.0
2009-08-12 13:35:00,33.58,33.59,33.5,33.53,31500.0,26.5073,26.5152,26.4442,26.4678,31500.0
2009-08-12 13:40:00,33.51,33.58,33.44,33.44,40000.0,26.452,26.5073,26.3968,26.3968,40000.0
2009-08-12 13:45:00,33.44,33.51,33.43,33.5,34800.0,26.3968,26.452,26.3889,26.4442,34800.0
2009-08-12 13:50:00,33.49,33.52,33.46,33.47,26200.0,26.4363,26.4599,26.4126,26.4205,26200.0
2009-08-12 13:55:00,33.48,33.57,33.44,33.54,53000.0,26.4284,26.4994,26.3968,26.4757,53000.0
2009-08-12 14:00:00,33.54,33.55,33.46,33.49,38600.0,26.4757,26.4836,26.4126,26.4363,38600.0
2009-08-12 14:05:00,33.49,33.54,33.45,33.51,41200.0,26.4363,26.4757,26.4047,26.452,41200.0
2009-08-12 14:10:00,33.51,33.65,33.51,33.63,37000.0,26.452,26.5626,26.452,26.5468,37000.0
2009-08-12 14:15:00,33.6,33.88,33.39,33.66,193300.0,26.5231,26.7441,26.3573,26.5705,193300.0
2009-08-12 14:20:00,33.66,33.8,33.56,33.66,82000.0,26.5705,26.681,26.4915,26.5705,82000.0
2009-08-12 14:25:00,33.68,33.79,33.38,33.38,59600.0,26.5862,26.6731,26.3494,26.3494,59600.0
2009-08-12 14:30:00,33.39,33.48,33.31,33.43,81500.0,26.3573,26.4284,26.2942,26.3889,81500.0
2009-08-12 14:35:00,33.43,33.47,33.37,33.43,46300.0,26.3889,26.4205,26.3415,26.3889,46300.0
2009-08-12 14:40:00,33.43,33.45,33.34,33.39,97700.0,26.3889,26.4047,26.3179,26.3573,97700.0
2009-08-12 14:45:00,33.37,33.51,33.37,33.44,43600.0,26.3415,26.452,26.3415,26.3968,43600.0
2009-08-12 14:50:00,33.44,33.57,33.39,33.56,115300.0,26.3968,26.4994,26.3573,26.4915,115300.0
2009-08-12 14:55:00,33.56,33.71,33.55,33.69,100100.0,26.4915,26.6099,26.4836,26.5941,100100.0
2009-08-12 15:00:00,33.7,33.71,33.57,33.61,70100.0,26.602,26.6099,26.4994,26.531,70100.0
2009-08-12 15:05:00,33.62,33.7,33.59,33.65,35500.0,26.5389,26.602,26.5152,26.5626,35500.0
2009-08-12 15:10:00,33.63,33.69,33.58,33.64,44100.0,26.5468,26.5941,26.5073,26.5547,44100.0
2009-08-12 15:15:00,33.66,33.7,33.62,33.67,58900.0,26.5705,26.602,26.5389,26.5783,58900.0
2009-08-12 15:20:00,33.68,33.7,33.5,33.61,70000.0,26.5862,26.602,26.4442,26.531,70000.0
2009-08-12 15:25:00,33.63,33.7,33.61,33.64,35400.0,26.5468,26.602,26.531,26.5547,35400.0
2009-08-12 15:30:00,33.64,33.67,33.55,33.61,157600.0,26.5547,26.5783,26.4836,26.531,157600.0
2009-08-12 15:35:00,33.62,33.72,33.62,33.68,115200.0,26.5389,26.6178,26.5389,26.5862,115200.0
2009-08-12 15:40:00,33.68,33.68,33.51,33.6,121800.0,26.5862,26.5862,26.452,26.5231,121800.0
2009-08-12 15:45:00,33.61,33.67,33.49,33.64,187900.0,26.531,26.5783,26.4363,26.5547,187900.0
2009-08-12 15:50:00,33.65,33.73,33.6,33.72,625800.0,26.5626,26.6257,26.5231,26.6178,625800.0
2009-08-12 15:55:00,33.71,33.85,33.71,33.77,694700.0,26.6099,26.7204,26.6099,26.6573,694700.0
2009-08-13 09:30:00,34.69,34.95,34.2,34.87,353100.0,27.3835,27.5888,26.9967,27.5256,353100.0
2009-08-13 09:35:00,34.88,34.88,34.36,34.62,250200.0,27.5335,27.5335,27.123,27.3283,250200.0
2009-08-13 09:40:00,34.52,34.75,34.5,34.62,190600.0,27.2493,27.4309,27.2335,27.3283,190600.0
2009-08-13 09:45:00,34.62,34.67,34.54,34.59,112000.0,27.3283,27.3677,27.2651,27.3046,112000.0
2009-08-13 09:50:00,34.59,34.59,34.05,34.18,337400.0,27.3046,27.3046,26.8783,26.9809,337400.0
2009-08-13 09:55:00,34.19,34.47,34.15,34.31,125500.0,26.9888,27.2099,26.9572,27.0836,125500.0
2009-08-13 10:00:00,34.28,34.35,34.09,34.12,267100.0,27.0599,27.1151,26.9099,26.9336,267100.0
2009-08-13 10:05:00,34.13,34.43,34.12,34.22,227300.0,26.9415,27.1783,26.9336,27.0125,227300.0
2009-08-13 10:10:00,34.22,34.28,34.15,34.15,194300.0,27.0125,27.0599,26.9572,26.9572,194300.0
2009-08-13 10:15:00,34.15,34.22,34.12,34.17,271600.0,26.9572,27.0125,26.9336,26.973,271600.0
2009-08-13 10:20:00,34.17,34.32,34.05,34.26,149100.0,26.973,27.0914,26.8783,27.0441,149100.0
2009-08-13 10:25:00,34.26,34.27,34.06,34.11,134400.0,27.0441,27.052,26.8862,26.9257,134400.0
2009-08-13 10:30:00,34.12,34.25,34.12,34.17,54300.0,26.9336,27.0362,26.9336,26.973,54300.0
2009-08-13 10:35:00,34.17,34.3,34.1,34.28,137300.0,26.973,27.0757,26.9178,27.0599,137300.0
2009-08-13 10:40:00,34.27,34.3,34.21,34.27,60800.0,27.052,27.0757,27.0046,27.052,60800.0
2009-08-13 10:45:00,34.27,34.3,34.21,34.25,83500.0,27.052,27.0757,27.0046,27.0362,83500.0
2009-08-13 10:50:00,34.24,34.4,34.22,34.4,88800.0,27.0283,27.1546,27.0125,27.1546,88800.0
2009-08-13 10:55:00,34.4,34.42,34.32,34.41,139700.0,27.1546,27.1704,27.0914,27.1625,139700.0
2009-08-13 11:00:00,34.41,34.43,34.33,34.4,48100.0,27.1625,27.1783,27.0993,27.1546,48100.0
2009-08-13 11:05:00,34.4,34.4,34.29,34.37,63100.0,27.1546,27.1546,27.0678,27.1309,63100.0
2009-08-13 11:10:00,34.37,34.39,34.2,34.24,45600.0,27.1309,27.1467,26.9967,27.0283,45600.0
2009-08-13 11:15:00,34.23,34.25,34.17,34.24,36200.0,27.0204,27.0362,26.973,27.0283,36200.0
2009-08-13 11:20:00,34.22,34.31,34.15,34.29,68900.0,27.0125,27.0836,26.9572,27.0678,68900.0
2009-08-13 11:25:00,34.29,34.35,34.27,34.3,68000.0,27.0678,27.1151,27.052,27.0757,68000.0
2009-08-13 11:30:00,34.3,34.38,34.3,34.35,74200.0,27.0757,27.1388,27.0757,27.1151,74200.0
2009-08-13 11:35:00,34.36,34.38,34.33,34.38,102000.0,27.123,27.1388,27.0993,27.1388,102000.0
2009-08-13 11:40:00,34.38,34.48,34.35,34.47,232700.0,27.1388,27.2177,27.1151,27.2099,232700.0
2009-08-13 11:45:00,34.45,34.5,34.39,34.41,97000.0,27.1941,27.2335,27.1467,27.1625,97000.0
2009-08-13 11:50:00,34.43,34.58,34.39,34.54,89900.0,27.1783,27.2967,27.1467,27.2651,89900.0
2009-08-13 11:55:00,34.54,34.74,34.5,34.74,129900.0,27.2651,27.423,27.2335,27.423,129900.0
2009-08-13 12:00:00,34.73,34.74,34.58,34.6,57100.0,27.4151,27.423,27.2967,27.3125,57100.0
2009-08-13 12:05:00,34.59,34.62,34.5,34.51,154100.0,27.3046,27.3283,27.2335,27.2414,154100.0
2009-08-13 12:10:00,34.5,34.55,34.47,34.53,65700.0,27.2335,27.273,27.2099,27.2572,65700.0
2009-08-13 12:15:00,34.52,34.64,34.51,34.62,40500.0,27.2493,27.344,27.2414,27.3283,40500.0
2009-08-13 12:20:00,34.62,34.71,34.6,34.66,62900.0,27.3283,27.3993,27.3125,27.3598,62900.0
2009-08-13 12:25:00,34.66,34.69,34.59,34.65,94500.0,27.3598,27.3835,27.3046,27.3519,94500.0
2009-08-13 12:30:00,34.66,34.71,34.63,34.65,78200.0,27.3598,27.3993,27.3362,27.3519,78200.0
2009-08-13 12:35:00,34.64,34.74,34.62,34.74,98300.0,27.344,27.423,27.3283,27.423,98300.0
2009-08-13 12:40:00,34.74,34.75,34.67,34.73,63600.0,27.423,27.4309,27.3677,27.4151,63600.0
2009-08-13 12:45:00,34.74,34.85,34.74,34.8,87300.0,27.423,27.5098,27.423,27.4703,87300.0
2009-08-13 12:50:00,34.79,34.84,34.78,34.78,59500.0,27.4625,27.5019,27.4546,27.4546,59500.0
2009-08-13 12:55:00,34.78,34.83,34.76,34.8,43200.0,27.4546,27.494,27.4388,27.4703,43200.0
2009-08-13 13:00:00,34.8,35.03,34.8,35.03,194000.0,27.4703,27.6519,27.4703,27.6519,194000.0
2009-08-13 13:05:00,35.02,35.03,34.95,34.96,110600.0,27.644,27.6519,27.5888,27.5966,110600.0
2009-08-13 13:10:00,34.96,35.01,34.72,34.79,110200.0,27.5966,27.6361,27.4072,27.4625,110200.0
2009-08-13 13:15:00,34.81,34.85,34.67,34.72,146800.0,27.4782,27.5098,27.3677,27.4072,146800.0
2009-08-13 13:20:00,34.71,34.85,34.7,34.78,68400.0,27.3993,27.5098,27.3914,27.4546,68400.0
2009-08-13 13:25:00,34.78,34.81,34.61,34.64,65800.0,27.4546,27.4782,27.3204,27.344,65800.0
2009-08-13 13:30:00,34.64,34.75,34.64,34.75,50800.0,27.344,27.4309,27.344,27.4309,50800.0
2009-08-13 13:35:00,34.75,34.79,34.69,34.7,42800.0,27.4309,27.4625,27.3835,27.3914,42800.0
2009-08-13 13:40:00,34.7,34.74,34.67,34.67,69000.0,27.3914,27.423,27.3677,27.3677,69000.0
2009-08-13 13:45:00,34.67,34.77,34.67,34.73,32900.0,27.3677,27.4467,27.3677,27.4151,32900.0
2009-08-13 13:50:00,34.72,34.74,34.57,34.59,103900.0,27.4072,27.423,27.2888,27.3046,103900.0
2009-08-13 13:55:00,34.59,34.67,34.55,34.66,95100.0,27.3046,27.3677,27.273,27.3598,95100.0
2009-08-13 14:00:00,34.66,34.69,34.55,34.56,70600.0,27.3598,27.3835,27.273,27.2809,70600.0
2009-08-13 14:05:00,34.57,34.63,34.5,34.52,62000.0,27.2888,27.3362,27.2335,27.2493,62000.0
2009-08-13 14:10:00,34.53,34.54,34.45,34.52,78400.0,27.2572,27.2651,27.1941,27.2493,78400.0
2009-08-13 14:15:00,34.54,34.54,34.38,34.49,139300.0,27.2651,27.2651,27.1388,27.2256,139300.0
2009-08-13 14:20:00,34.47,34.58,34.44,34.55,79600.0,27.2099,27.2967,27.1862,27.273,79600.0
2009-08-13 14:25:00,34.56,34.72,34.56,34.68,77700.0,27.2809,27.4072,27.2809,27.3756,77700.0
2009-08-13 14:30:00,34.67,34.79,34.64,34.65,81000.0,27.3677,27.4625,27.344,27.3519,81000.0
2009-08-13 14:35:00,34.67,34.75,34.61,34.73,58400.0,27.3677,27.4309,27.3204,27.4151,58400.0
2009-08-13 14:40:00,34.73,34.77,34.68,34.75,63200.0,27.4151,27.4467,27.3756,27.4309,63200.0
2009-08-13 14:45:00,34.75,34.77,34.7,34.74,41800.0,27.4309,27.4467,27.3914,27.423,41800.0
2009-08-13 14:50:00,34.74,34.75,34.68,34.75,59200.0,27.423,27.4309,27.3756,27.4309,59200.0
2009-08-13 14:55:00,34.74,34.79,34.59,34.59,60100.0,27.423,27.4625,27.3046,27.3046,60100.0
2009-08-13 15:00:00,34.61,34.74,34.61,34.72,79700.0,27.3204,27.423,27.3204,27.4072,79700.0
2009-08-13 15:05:00,34.72,34.77,34.65,34.75,71500.0,27.4072,27.4467,27.3519,27.4309,71500.0
2009-08-13 15:10:00,34.74,34.98,34.74,34.95,198100.0,27.423,27.6124,27.423,27.5888,198100.0
2009-08-13 15:15:00,34.96,34.99,34.89,34.93,117700.0,27.5966,27.6203,27.5414,27.573,117700.0
2009-08-13 15:20:00,34.92,34.98,34.86,34.93,78300.0,27.5651,27.6124,27.5177,27.573,78300.0
2009-08-13 15:25:00,34.95,34.99,34.93,34.96,85700.0,27.5888,27.6203,27.573,27.5966,85700.0
2009-08-13 15:30:00,34.96,35.01,34.87,34.87,166000.0,27.5966,27.6361,27.5256,27.5256,166000.0
2009-08-13 15:35:00,34.87,34.94,34.86,34.93,79200.0,27.5256,27.5809,27.5177,27.573,79200.0
2009-08-13 15:40:00,34.93,35.08,34.93,35.06,255700.0,27.573,27.6914,27.573,27.6756,255700.0
2009-08-13 15:45:00,35.06,35.19,35.05,35.14,276800.0,27.6756,27.7782,27.6677,27.7387,276800.0
2009-08-13 15:50:00,35.14,35.17,35.06,35.17,319800.0,27.7387,27.7624,27.6756,27.7624,319800.0
2009-08-13 15:55:00,35.17,35.33,35.15,35.29,667100.0,27.7624,27.8887,27.7466,27.8571,667100.0
2009-08-14 09:30:00,35.01,35.21,34.8,34.9,183800.0,27.6361,27.794,27.4703,27.5493,183800.0
2009-08-14 09:35:00,34.88,34.94,34.76,34.82,121000.0,27.5335,27.5809,27.4388,27.4861,121000.0
2009-08-14 09:40:00,34.8,35.33,34.74,35.27,236700.0,27.4703,27.8887,27.423,27.8414,236700.0
2009-08-14 09:45:00,35.27,35.39,35.12,35.18,207100.0,27.8414,27.9361,27.7229,27.7703,207100.0
2009-08-14 09:50:00,35.19,35.45,35.06,35.06,173600.0,27.7782,27.9834,27.6756,27.6756,173600.0
2009-08-14 09:55:00,35.1,35.14,34.81,34.94,163900.0,27.7072,27.7387,27.4782,27.5809,163900.0
2009-08-14 10:00:00,34.95,35.06,34.82,34.97,153900.0,27.5888,27.6756,27.4861,27.6045,153900.0
2009-08-14 10:05:00,34.96,35.06,34.78,34.78,220100.0,27.5966,27.6756,27.4546,27.4546,220100.0
2009-08-14 10:10:00,34.78,34.78,34.4,34.45,168800.0,27.4546,27.4546,27.1546,27.1941,168800.0
2009-08-14 10:15:00,34.46,34.49,34.32,34.4,192600.0,27.202,27.2256,27.0914,27.1546,192600.0
2009-08-14 10:20:00,34.38,34.45,34.24,34.45,166500.0,27.1388,27.1941,27.0283,27.1941,166500.0
2009-08-14 10:25:00,34.45,34.59,34.42,34.52,213900.0,27.1941,27.3046,27.1704,27.2493,213900.0
2009-08-14 10:30:00,34.51,34.54,34.4,34.47,86500.0,27.2414,27.2651,27.1546,27.2099,86500.0
2009-08-14 10:35:00,34.46,34.47,34.18,34.31,102100.0,27.202,27.2099,26.9809,27.0836,102100.0
2009-08-14 10:40:00,34.31,34.33,34.21,34.32,54300.0,27.0836,27.0993,27.0046,27.0914,54300.0
2009-08-14 10:45:00,34.31,34.37,34.24,34.34,80400.0,27.0836,27.1309,27.0283,27.1072,80400.0
2009-08-14 10:50:00,34.34,34.41,34.34,34.35,59100.0,27.1072,27.1625,27.1072,27.1151,59100.0
2009-08-14 10:55:00,34.36,34.52,34.31,34.51,53600.0,27.123,27.2493,27.0836,27.2414,53600.0
2009-08-14 11:00:00,34.51,34.58,34.41,34.47,123500.0,27.2414,27.2967,27.1625,27.2099,123500.0
2009-08-14 11:05:00,34.47,34.49,34.34,34.38,42200.0,27.2099,27.2256,27.1072,27.1388,42200.0
2009-08-14 11:10:00,34.38,34.43,34.28,34.42,52400.0,27.1388,27.1783,27.0599,27.1704,52400.0
2009-08-14 11:15:00,34.42,34.49,34.33,34.33,45600.0,27.1704,27.2256,27.0993,27.0993,45600.0
2009-08-14 11:20:00,34.33,34.43,34.31,34.39,45400.0,27.0993,27.1783,27.0836,27.1467,45400.0
2009-08-14 11:25:00,34.38,34.39,34.24,34.27,62000.0,27.1388,27.1467,27.0283,27.052,62000.0
2009-08-14 11:30:00,34.27,34.28,34.14,34.15,70400.0,27.052,27.0599,26.9494,26.9572,70400.0
2009-08-14 11:35:00,34.27,34.29,34.15,34.15,68700.0,27.052,27.0678,26.9572,26.9572,68700.0
2009-08-14 11:40:00,34.15,34.5,34.11,34.5,112700.0,26.9572,27.2335,26.9257,27.2335,112700.0
2009-08-14 11:45:00,34.5,34.5,34.44,34.46,41800.0,27.2335,27.2335,27.1862,27.202,41800.0
2009-08-14 11:50:00,34.46,34.52,34.43,34.5,37600.0,27.202,27.2493,27.1783,27.2335,37600.0
2009-08-14 11:55:00,34.51,34.66,34.5,34.56,80400.0,27.2414,27.3598,27.2335,27.2809,80400.0
2009-08-14 12:00:00,34.58,34.6,34.53,34.54,15400.0,27.2967,27.3125,27.2572,27.2651,15400.0
2009-08-14 12:05:00,34.54,34.55,34.48,34.5,27100.0,27.2651,27.273,27.2177,27.2335,27100.0
2009-08-14 12:10:00,34.5,34.59,34.5,34.52,26900.0,27.2335,27.3046,27.2335,27.2493,26900.0
2009-08-14 12:15:00,34.51,34.52,34.44,34.45,48700.0,27.2414,27.2493,27.1862,27.1941,48700.0
2009-08-14 12:20:00,34.46,34.5,34.42,34.49,62300.0,27.202,27.2335,27.1704,27.2256,62300.0
2009-08-14 12:25:00,34.5,34.5,34.45,34.49,37800.0,27.2335,27.2335,27.1941,27.2256,37800.0
2009-08-14 12:30:00,34.49,34.49,34.33,34.37,84600.0,27.2256,27.2256,27.0993,27.1309,84600.0
2009-08-14 12:35:00,34.37,34.46,34.35,34.46,19900.0,27.1309,27.202,27.1151,27.202,19900.0
2009-08-14 12:40:00,34.46,34.48,34.41,34.44,20100.0,27.202,27.2177,27.1625,27.1862,20100.0
2009-08-14 12:45:00,34.43,34.46,34.41,34.44,10700.0,27.1783,27.202,27.1625,27.1862,10700.0
2009-08-14 12:50:00,34.42,34.44,34.33,34.33,29600.0,27.1704,27.1862,27.0993,27.0993,29600.0
2009-08-14 12:55:00,34.33,34.33,34.29,34.33,47500.0,27.0993,27.0993,27.0678,27.0993,47500.0
2009-08-14 13:00:00,34.31,34.36,34.3,34.31,27200.0,27.0836,27.123,27.0757,27.0836,27200.0
2009-08-14 13:05:00,34.3,34.36,34.29,34.35,20800.0,27.0757,27.123,27.0678,27.1151,20800.0
2009-08-14 13:10:00,34.35,34.4,34.31,34.35,44000.0,27.1151,27.1546,27.0836,27.1151,44000.0
2009-08-14 13:15:00,34.34,34.37,34.33,34.36,49300.0,27.1072,27.1309,27.0993,27.123,49300.0
2009-08-14 13:20:00,34.36,34.37,34.35,34.37,69200.0,27.123,27.1309,27.1151,27.1309,69200.0
2009-08-14 13:25:00,34.36,34.4,34.35,34.4,43500.0,27.123,27.1546,27.1151,27.1546,43500.0
2009-08-14 13:30:00,34.39,34.39,34.29,34.31,36000.0,27.1467,27.1467,27.0678,27.0836,36000.0
2009-08-14 13:35:00,34.31,34.4,34.3,34.36,37200.0,27.0836,27.1546,27.0757,27.123,37200.0
2009-08-14 13:40:00,34.36,34.41,34.35,34.4,37400.0,27.123,27.1625,27.1151,27.1546,37400.0
2009-08-14 13:45:00,34.39,34.44,34.37,34.42,35600.0,27.1467,27.1862,27.1309,27.1704,35600.0
2009-08-14 13:50:00,34.42,34.46,34.41,34.42,30800.0,27.1704,27.202,27.1625,27.1704,30800.0
2009-08-14 13:55:00,34.41,34.43,34.38,34.43,39300.0,27.1625,27.1783,27.1388,27.1783,39300.0
2009-08-14 14:00:00,34.43,34.45,34.4,34.43,36000.0,27.1783,27.1941,27.1546,27.1783,36000.0
2009-08-14 14:05:00,34.42,34.48,34.4,34.41,74900.0,27.1704,27.2177,27.1546,27.1625,74900.0
2009-08-14 14:10:00,34.42,34.49,34.4,34.47,59800.0,27.1704,27.2256,27.1546,27.2099,59800.0
2009-08-14 14:15:00,34.47,34.47,34.41,34.45,73300.0,27.2099,27.2099,27.1625,27.1941,73300.0
2009-08-14 14:20:00,34.44,34.46,34.38,34.4,57300.0,27.1862,27.202,27.1388,27.1546,57300.0
2009-08-14 14:25:00,34.4,34.45,34.39,34.42,28300.0,27.1546,27.1941,27.1467,27.1704,28300.0
2009-08-14 14:30:00,34.4,34.46,34.39,34.46,50000.0,27.1546,27.202,27.1467,27.202,50000.0
2009-08-14 14:35:00,34.45,34.55,34.42,34.52,96500.0,27.1941,27.273,27.1704,27.2493,96500.0
2009-08-14 14:40:00,34.52,34.75,34.51,34.67,105100.0,27.2493,27.4309,27.2414,27.3677,105100.0
2009-08-14 14:45:00,34.67,34.69,34.53,34.66,132500.0,27.3677,27.3835,27.2572,27.3598,132500.0
2009-08-14 14:50:00,34.65,34.8,34.65,34.67,131200.0,27.3519,27.4703,27.3519,27.3677,131200.0
2009-08-14 14:55:00,34.67,34.73,34.63,34.66,153900.0,27.3677,27.4151,27.3362,27.3598,153900.0
2009-08-14 15:00:00,34.66,34.76,34.66,34.76,41300.0,27.3598,27.4388,27.3598,27.4388,41300.0
2009-08-14 15:05:00,34.76,34.86,34.73,34.77,97300.0,27.4388,27.5177,27.4151,27.4467,97300.0
2009-08-14 15:10:00,34.77,34.81,34.73,34.81,123800.0,27.4467,27.4782,27.4151,27.4782,123800.0
2009-08-14 15:15:00,34.8,34.83,34.8,34.83,84400.0,27.4703,27.494,27.4703,27.494,84400.0
2009-08-14 15:20:00,34.83,34.86,34.79,34.85,145500.0,27.494,27.5177,27.4625,27.5098,145500.0
2009-08-14 15:25:00,34.86,34.93,34.85,34.85,325300.0,27.5177,27.573,27.5098,27.5098,325300.0
2009-08-14 15:30:00,34.85,34.95,34.85,34.93,144100.0,27.5098,27.5888,27.5098,27.573,144100.0
2009-08-14 15:35:00,34.94,35.01,34.93,34.98,285500.0,27.5809,27.6361,27.573,27.6124,285500.0
2009-08-14 15:40:00,34.99,35.1,34.98,35.09,169900.0,27.6203,27.7072,27.6124,27.6993,169900.0
2009-08-14 15:45:00,35.1,35.25,35.01,35.04,332400.0,27.7072,27.8256,27.6361,27.6598,332400.0
2009-08-14 15:50:00,35.04,35.09,35.02,35.09,209100.0,27.6598,27.6993,27.644,27.6993,209100.0
2009-08-14 15:55:00,35.09,35.16,35.03,35.11,432300.0,27.6993,27.7545,27.6519,27.7151,432300.0
2009-08-17 09:30:00,33.98,34.24,33.76,34.13,471800.0,26.8231,27.0283,26.6494,26.9415,471800.0
2009-08-17 09:35:00,34.13,34.14,33.6,33.85,495400.0,26.9415,26.9494,26.5231,26.7204,495400.0
2009-08-17 09:40:00,33.78,34.24,33.74,34.2,311200.0,26.6652,27.0283,26.6336,26.9967,311200.0
2009-08-17 09:45:00,34.28,34.48,34.02,34.43,353300.0,27.0599,27.2177,26.8546,27.1783,353300.0
2009-08-17 09:50:00,34.48,34.83,34.39,34.79,507600.0,27.2177,27.494,27.1467,27.4625,507600.0
2009-08-17 09:55:00,34.8,34.82,34.6,34.68,373200.0,27.4703,27.4861,27.3125,27.3756,373200.0
2009-08-17 10:00:00,34.67,34.78,34.61,34.7,227400.0,27.3677,27.4546,27.3204,27.3914,227400.0
2009-08-17 10:05:00,34.7,34.95,34.56,34.84,447000.0,27.3914,27.5888,27.2809,27.5019,447000.0
2009-08-17 10:10:00,34.83,34.98,34.72,34.89,527300.0,27.494,27.6124,27.4072,27.5414,527300.0
2009-08-17 10:15:00,34.88,34.92,34.66,34.83,242900.0,27.5335,27.5651,27.3598,27.494,242900.0
2009-08-17 10:20:00,34.82,35.3,34.82,35.22,559400.0,27.4861,27.865,27.4861,27.8019,559400.0
2009-08-17 10:25:00,35.22,35.23,35.03,35.16,276400.0,27.8019,27.8098,27.6519,27.7545,276400.0
2009-08-17 10:30:00,35.16,35.22,35.1,35.17,508800.0,27.7545,27.8019,27.7072,27.7624,508800.0
2009-08-17 10:35:00,35.17,35.2,34.74,34.78,460700.0,27.7624,27.7861,27.423,27.4546,460700.0
2009-08-17 10:40:00,34.78,34.81,34.63,34.75,437600.0,27.4546,27.4782,27.3362,27.4309,437600.0
2009-08-17 10:45:00,34.75,34.76,34.56,34.61,373500.0,27.4309,27.4388,27.2809,27.3204,373500.0
2009-08-17 10:50:00,34.62,34.74,34.56,34.59,203300.0,27.3283,27.423,27.2809,27.3046,203300.0
2009-08-17 10:55:00,34.6,34.6,34.35,34.54,235100.0,27.3125,27.3125,27.1151,27.2651,235100.0
2009-08-17 11:00:00,34.54,34.65,34.46,34.6,192300.0,27.2651,27.3519,27.202,27.3125,192300.0
2009-08-17 11:05:00,34.6,34.63,34.52,34.56,99400.0,27.3125,27.3362,27.2493,27.2809,99400.0
2009-08-17 11:10:00,34.56,34.81,34.55,34.76,133000.0,27.2809,27.4782,27.273,27.4388,133000.0
2009-08-17 11:15:00,34.75,34.79,34.58,34.58,173400.0,27.4309,27.4625,27.2967,27.2967,173400.0
2009-08-17 11:20:00,34.59,34.77,34.58,34.77,133800.0,27.3046,27.4467,27.2967,27.4467,133800.0
2009-08-17 11:25:00,34.77,34.92,34.76,34.85,107000.0,27.4467,27.5651,27.4388,27.5098,107000.0
2009-08-17 11:30:00,34.86,34.92,34.82,34.9,93900.0,27.5177,27.5651,27.4861,27.5493,93900.0
2009-08-17 11:35:00,34.9,34.97,34.8,34.9,82800.0,27.5493,27.6045,27.4703,27.5493,82800.0
2009-08-17 11:40:00,34.88,34.92,34.83,34.84,66900.0,27.5335,27.5651,27.494,27.5019,66900.0
2009-08-17 11:45:00,34.84,35.07,34.84,35.05,168800.0,27.5019,27.6835,27.5019,27.6677,168800.0
2009-08-17 11:50:00,35.05,35.05,34.87,34.87,112200.0,27.6677,27.6677,27.5256,27.5256,112200.0
2009-08-17 11:55:00,34.87,34.99,34.73,34.76,153100.0,27.5256,27.6203,27.4151,27.4388,153100.0
2009-08-17 12:00:00,34.75,34.76,34.62,34.63,134300.0,27.4309,27.4388,27.3283,27.3362,134300.0
2009-08-17 12:05:00,34.63,34.73,34.59,34.67,94100.0,27.3362,27.4151,27.3046,27.3677,94100.0
2009-08-17 12:10:00,34.66,34.72,34.54,34.55,99000.0,27.3598,27.4072,27.2651,27.273,99000.0
2009-08-17 12:15:00,34.54,34.54,34.46,34.52,112300.0,27.2651,27.2651,27.202,27.2493,112300.0
2009-08-17 12:20:00,34.51,34.62,34.51,34.54,65100.0,27.2414,27.3283,27.2414,27.2651,65100.0
2009-08-17 12:25:00,34.53,34.65,34.5,34.59,88000.0,27.2572,27.3519,27.2335,27.3046,88000.0
2009-08-17 12:30:00,34.58,34.71,34.58,34.71,36000.0,27.2967,27.3993,27.2967,27.3993,36000.0
2009-08-17 12:35:00,34.7,34.71,34.54,34.55,54600.0,27.3914,27.3993,27.2651,27.273,54600.0
2009-08-17 12:40:00,34.56,34.56,34.46,34.49,53000.0,27.2809,27.2809,27.202,27.2256,53000.0
2009-08-17 12:45:00,34.49,34.52,34.41,34.44,90700.0,27.2256,27.2493,27.1625,27.1862,90700.0
2009-08-17 12:50:00,34.44,34.48,34.43,34.46,65900.0,27.1862,27.2177,27.1783,27.202,65900.0
2009-08-17 12:55:00,34.45,34.54,34.44,34.44,46500.0,27.1941,27.2651,27.1862,27.1862,46500.0
2009-08-17 13:00:00,34.44,34.45,34.36,34.4,70700.0,27.1862,27.1941,27.123,27.1546,70700.0
2009-08-17 13:05:00,34.4,34.6,34.4,34.6,83900.0,27.1546,27.3125,27.1546,27.3125,83900.0
2009-08-17 13:10:00,34.6,34.66,34.59,34.66,58100.0,27.3125,27.3598,27.3046,27.3598,58100.0
2009-08-17 13:15:00,34.67,34.77,34.64,34.74,111100.0,27.3677,27.4467,27.344,27.423,111100.0
2009-08-17 13:20:00,34.72,34.73,34.63,34.68,38200.0,27.4072,27.4151,27.3362,27.3756,38200.0
2009-08-17 13:25:00,34.68,34.71,34.62,34.69,34600.0,27.3756,27.3993,27.3283,27.3835,34600.0
2009-08-17 13:30:00,34.69,34.7,34.59,34.61,37900.0,27.3835,27.3914,27.3046,27.3204,37900.0
2009-08-17 13:35:00,34.6,34.72,34.6,34.64,47400.0,27.3125,27.4072,27.3125,27.344,47400.0
2009-08-17 13:40:00,34.64,34.65,34.53,34.64,56500.0,27.344,27.3519,27.2572,27.344,56500.0
2009-08-17 13:45:00,34.63,34.71,34.62,34.65,39500.0,27.3362,27.3993,27.3283,27.3519,39500.0
2009-08-17 13:50:00,34.65,34.66,34.58,34.6,35100.0,27.3519,27.3598,27.2967,27.3125,35100.0
2009-08-17 13:55:00,34.6,34.72,34.6,34.69,62100.0,27.3125,27.4072,27.3125,27.3835,62100.0
2009-08-17 14:00:00,34.69,34.69,34.6,34.61,52400.0,27.3835,27.3835,27.3125,27.3204,52400.0
2009-08-17 14:05:00,34.61,34.62,34.53,34.54,60600.0,27.3204,27.3283,27.2572,27.2651,60600.0
2009-08-17 14:10:00,34.55,34.63,34.53,34.58,50400.0,27.273,27.3362,27.2572,27.2967,50400.0
2009-08-17 14:15:00,34.57,34.65,34.57,34.58,48200.0,27.2888,27.3519,27.2888,27.2967,48200.0
2009-08-17 14:20:00,34.58,34.6,34.53,34.57,36000.0,27.2967,27.3125,27.2572,27.2888,36000.0
2009-08-17 14:25:00,34.56,34.7,34.55,34.66,66600.0,27.2809,27.3914,27.273,27.3598,66600.0
2009-08-17 14:30:00,34.66,34.68,34.61,34.63,42900.0,27.3598,27.3756,27.3204,27.3362,42900.0
2009-08-17 14:35:00,34.64,34.65,34.55,34.57,40100.0,27.344,27.3519,27.273,27.2888,40100.0
2009-08-17 14:40:00,34.56,34.59,34.54,34.57,40800.0,27.2809,27.3046,27.2651,27.2888,40800.0
2009-08-17 14:45:00,34.57,34.6,34.48,34.5,98300.0,27.2888,27.3125,27.2177,27.2335,98300.0
2009-08-17 14:50:00,34.5,34.56,34.47,34.48,75400.0,27.2335,27.2809,27.2099,27.2177,75400.0
2009-08-17 14:55:00,34.48,34.51,34.47,34.49,109100.0,27.2177,27.2414,27.2099,27.2256,109100.0
2009-08-17 15:00:00,34.5,34.52,34.44,34.5,90400.0,27.2335,27.2493,27.1862,27.2335,90400.0
2009-08-17 15:05:00,34.51,34.54,34.46,34.47,75800.0,27.2414,27.2651,27.202,27.2099,75800.0
2009-08-17 15:10:00,34.47,34.47,34.36,34.39,103900.0,27.2099,27.2099,27.123,27.1467,103900.0
2009-08-17 15:15:00,34.38,34.41,34.35,34.39,81500.0,27.1388,27.1625,27.1151,27.1467,81500.0
2009-08-17 15:20:00,34.38,34.4,34.25,34.25,128600.0,27.1388,27.1546,27.0362,27.0362,128600.0
2009-08-17 15:25:00,34.27,34.28,34.13,34.17,217200.0,27.052,27.0599,26.9415,26.973,217200.0
2009-08-17 15:30:00,34.18,34.3,34.16,34.27,96100.0,26.9809,27.0757,26.9651,27.052,96100.0
2009-08-17 15:35:00,34.27,34.29,34.14,34.17,95100.0,27.052,27.0678,26.9494,26.973,95100.0
2009-08-17 15:40:00,34.17,34.17,33.97,34.08,260500.0,26.973,26.973,26.8152,26.902,260500.0
2009-08-17 15:45:00,34.08,34.12,33.98,34.02,269800.0,26.902,26.9336,26.8231,26.8546,269800.0
2009-08-17 15:50:00,34.02,34.11,34.0,34.06,358100.0,26.8546,26.9257,26.8388,26.8862,358100.0
2009-08-17 15:55:00,34.06,34.16,34.02,34.06,568100.0,26.8862,26.9651,26.8546,26.8862,568100.0
2009-08-18 09:30:00,34.42,34.47,34.08,34.44,248800.0,27.1704,27.2099,26.902,27.1862,248800.0
2009-08-18 09:35:00,34.44,34.83,34.4,34.66,367500.0,27.1862,27.494,27.1546,27.3598,367500.0
2009-08-18 09:40:00,34.68,34.79,34.48,34.63,342500.0,27.3756,27.4625,27.2177,27.3362,342500.0
2009-08-18 09:45:00,34.57,34.67,34.5,34.61,137500.0,27.2888,27.3677,27.2335,27.3204,137500.0
2009-08-18 09:50:00,34.62,34.8,34.55,34.79,113500.0,27.3283,27.4703,27.273,27.4625,113500.0
2009-08-18 09:55:00,34.79,34.81,34.55,34.61,118600.0,27.4625,27.4782,27.273,27.3204,118600.0
2009-08-18 10:00:00,34.62,34.79,34.6,34.79,153100.0,27.3283,27.4625,27.3125,27.4625,153100.0
2009-08-18 10:05:00,34.78,34.83,34.7,34.75,170600.0,27.4546,27.494,27.3914,27.4309,170600.0
2009-08-18 10:10:00,34.75,34.91,34.74,34.8,169200.0,27.4309,27.5572,27.423,27.4703,169200.0
2009-08-18 10:15:00,34.81,34.95,34.79,34.85,119000.0,27.4782,27.5888,27.4625,27.5098,119000.0
2009-08-18 10:20:00,34.85,35.0,34.84,34.86,304700.0,27.5098,27.6282,27.5019,27.5177,304700.0
2009-08-18 10:25:00,34.86,34.91,34.83,34.85,142500.0,27.5177,27.5572,27.494,27.5098,142500.0
2009-08-18 10:30:00,34.85,34.96,34.81,34.96,128400.0,27.5098,27.5966,27.4782,27.5966,128400.0
2009-08-18 10:35:00,34.97,35.02,34.9,34.93,142900.0,27.6045,27.644,27.5493,27.573,142900.0
2009-08-18 10:40:00,34.92,34.93,34.88,34.92,51900.0,27.5651,27.573,27.5335,27.5651,51900.0
2009-08-18 10:45:00,34.92,34.97,34.84,34.97,116900.0,27.5651,27.6045,27.5019,27.6045,116900.0
2009-08-18 10:50:00,34.95,34.97,34.8,34.83,91400.0,27.5888,27.6045,27.4703,27.494,91400.0
2009-08-18 10:55:00,34.82,34.89,34.75,34.8,111700.0,27.4861,27.5414,27.4309,27.4703,111700.0
2009-08-18 11:00:00,34.78,34.86,34.73,34.84,48200.0,27.4546,27.5177,27.4151,27.5019,48200.0
2009-08-18 11:05:00,34.83,34.96,34.75,34.96,59900.0,27.494,27.5966,27.4309,27.5966,59900.0
2009-08-18 11:10:00,34.96,35.09,34.94,35.09,187100.0,27.5966,27.6993,27.5809,27.6993,187100.0
2009-08-18 11:15:00,35.1,35.14,34.94,34.98,148500.0,27.7072,27.7387,27.5809,27.6124,148500.0
2009-08-18 11:20:00,34.97,34.99,34.85,34.86,75700.0,27.6045,27.6203,27.5098,27.5177,75700.0
2009-08-18 11:25:00,34.85,34.93,34.84,34.93,65200.0,27.5098,27.573,27.5019,27.573,65200.0
2009-08-18 11:30:00,34.92,35.1,34.89,35.07,103200.0,27.5651,27.7072,27.5414,27.6835,103200.0
2009-08-18 11:35:00,35.05,35.11,35.05,35.08,64700.0,27.6677,27.7151,27.6677,27.6914,64700.0
2009-08-18 11:40:00,35.07,35.08,34.99,34.99,33200.0,27.6835,27.6914,27.6203,27.6203,33200.0
2009-08-18 11:45:00,35.0,35.07,34.95,34.95,57700.0,27.6282,27.6835,27.5888,27.5888,57700.0
2009-08-18 11:50:00,34.96,35.03,34.92,34.92,63800.0,27.5966,27.6519,27.5651,27.5651,63800.0
2009-08-18 11:55:00,34.92,34.94,34.87,34.94,56700.0,27.5651,27.5809,27.5256,27.5809,56700.0
2009-08-18 12:00:00,34.94,35.02,34.94,35.01,58900.0,27.5809,27.644,27.5809,27.6361,58900.0
2009-08-18 12:05:00,35.01,35.11,35.0,35.08,94400.0,27.6361,27.7151,27.6282,27.6914,94400.0
2009-08-18 12:10:00,35.07,35.23,35.03,35.2,184900.0,27.6835,27.8098,27.6519,27.7861,184900.0
2009-08-18 12:15:00,35.19,35.35,35.19,35.35,151000.0,27.7782,27.9045,27.7782,27.9045,151000.0
2009-08-18 12:20:00,35.35,35.36,35.24,35.25,83900.0,27.9045,27.9124,27.8177,27.8256,83900.0
2009-08-18 12:25:00,35.24,35.26,35.16,35.17,61900.0,27.8177,27.8335,27.7545,27.7624,61900.0
2009-08-18 12:30:00,35.16,35.17,35.13,35.14,45400.0,27.7545,27.7624,27.7308,27.7387,45400.0
2009-08-18 12:35:00,35.14,35.16,35.11,35.14,46900.0,27.7387,27.7545,27.7151,27.7387,46900.0
2009-08-18 12:40:00,35.13,35.17,35.09,35.17,60900.0,27.7308,27.7624,27.6993,27.7624,60900.0
2009-08-18 12:45:00,35.18,35.3,35.18,35.25,85200.0,27.7703,27.865,27.7703,27.8256,85200.0
2009-08-18 12:50:00,35.26,35.28,35.15,35.17,49400.0,27.8335,27.8492,27.7466,27.7624,49400.0
2009-08-18 12:55:00,35.16,35.17,35.16,35.17,22300.0,27.7545,27.7624,27.7545,27.7624,22300.0
2009-08-18 13:00:00,35.16,35.24,35.16,35.23,63900.0,27.7545,27.8177,27.7545,27.8098,63900.0
2009-08-18 13:05:00,35.23,35.26,35.12,35.14,81400.0,27.8098,27.8335,27.7229,27.7387,81400.0
2009-08-18 13:10:00,35.15,35.18,35.11,35.15,30700.0,27.7466,27.7703,27.7151,27.7466,30700.0
2009-08-18 13:15:00,35.14,35.16,35.03,35.05,46600.0,27.7387,27.7545,27.6519,27.6677,46600.0
2009-08-18 13:20:00,35.05,35.09,35.02,35.02,21900.0,27.6677,27.6993,27.644,27.644,21900.0
2009-08-18 13:25:00,35.02,35.04,34.99,35.03,61400.0,27.644,27.6598,27.6203,27.6519,61400.0
2009-08-18 13:30:00,35.04,35.1,35.03,35.05,42800.0,27.6598,27.7072,27.6519,27.6677,42800.0
2009-08-18 13:35:00,35.04,35.06,34.95,34.99,64000.0,27.6598,27.6756,27.5888,27.6203,64000.0
2009-08-18 13:40:00,34.99,35.06,34.99,35.05,27500.0,27.6203,27.6756,27.6203,27.6677,27500.0
2009-08-18 13:45:00,35.06,35.1,35.03,35.05,51200.0,27.6756,27.7072,27.6519,27.6677,51200.0
2009-08-18 13:50:00,35.04,35.08,35.04,35.04,37200.0,27.6598,27.6914,27.6598,27.6598,37200.0
2009-08-18 13:55:00,35.04,35.1,35.03,35.06,50600.0,27.6598,27.7072,27.6519,27.6756,50600.0
2009-08-18 14:00:00,35.07,35.15,35.06,35.13,80300.0,27.6835,27.7466,27.6756,27.7308,80300.0
2009-08-18 14:05:00,35.13,35.16,35.09,35.16,54700.0,27.7308,27.7545,27.6993,27.7545,54700.0
2009-08-18 14:10:00,35.15,35.17,35.13,35.14,24700.0,27.7466,27.7624,27.7308,27.7387,24700.0
2009-08-18 14:15:00,35.15,35.2,35.13,35.18,38700.0,27.7466,27.7861,27.7308,27.7703,38700.0
2009-08-18 14:20:00,35.18,35.21,35.16,35.18,44400.0,27.7703,27.794,27.7545,27.7703,44400.0
2009-08-18 14:25:00,35.17,35.2,35.15,35.2,27800.0,27.7624,27.7861,27.7466,27.7861,27800.0
2009-08-18 14:30:00,35.2,35.26,35.15,35.16,102700.0,27.7861,27.8335,27.7466,27.7545,102700.0
2009-08-18 14:35:00,35.16,35.2,35.14,35.2,41600.0,27.7545,27.7861,27.7387,27.7861,41600.0
2009-08-18 14:40:00,35.2,35.22,35.14,35.17,33900.0,27.7861,27.8019,27.7387,27.7624,33900.0
2009-08-18 14:45:00,35.17,35.25,35.17,35.19,40400.0,27.7624,27.8256,27.7624,27.7782,40400.0
2009-08-18 14:50:00,35.19,35.21,35.17,35.18,30700.0,27.7782,27.794,27.7624,27.7703,30700.0
2009-08-18 14:55:00,35.17,35.18,35.16,35.17,59200.0,27.7624,27.7703,27.7545,27.7624,59200.0
2009-08-18 15:00:00,35.17,35.35,35.17,35.21,146900.0,27.7624,27.9045,27.7624,27.794,146900.0
2009-08-18 15:05:00,35.21,35.26,35.2,35.22,56900.0,27.794,27.8335,27.7861,27.8019,56900.0
2009-08-18 15:10:00,35.22,35.29,35.22,35.25,58700.0,27.8019,27.8571,27.8019,27.8256,58700.0
2009-08-18 15:15:00,35.25,35.32,35.22,35.32,63200.0,27.8256,27.8808,27.8019,27.8808,63200.0
2009-08-18 15:20:00,35.31,35.31,35.28,35.29,65300.0,27.8729,27.8729,27.8492,27.8571,65300.0
2009-08-18 15:25:00,35.29,35.29,35.15,35.17,90000.0,27.8571,27.8571,27.7466,27.7624,90000.0
2009-08-18 15:30:00,35.16,35.21,35.14,35.16,96300.0,27.7545,27.794,27.7387,27.7545,96300.0
2009-08-18 15:35:00,35.15,35.16,35.1,35.13,95700.0,27.7466,27.7545,27.7072,27.7308,95700.0
2009-08-18 15:40:00,35.13,35.19,35.1,35.15,105100.0,27.7308,27.7782,27.7072,27.7466,105100.0
2009-08-18 15:45:00,35.14,35.22,35.12,35.21,122000.0,27.7387,27.8019,27.7229,27.794,122000.0
2009-08-18 15:50:00,35.2,35.3,35.19,35.23,271800.0,27.7861,27.865,27.7782,27.8098,271800.0
2009-08-18 15:55:00,35.23,35.27,35.16,35.25,337600.0,27.8098,27.8414,27.7545,27.8256,337600.0
2009-08-19 09:30:00,34.63,34.85,34.47,34.77,288600.0,27.3362,27.5098,27.2099,27.4467,288600.0
2009-08-19 09:35:00,34.72,34.96,34.67,34.73,208500.0,27.4072,27.5966,27.3677,27.4151,208500.0
2009-08-19 09:40:00,34.75,34.87,34.66,34.87,182300.0,27.4309,27.5256,27.3598,27.5256,182300.0
2009-08-19 09:45:00,34.87,34.9,34.71,34.74,114800.0,27.5256,27.5493,27.3993,27.423,114800.0
2009-08-19 09:50:00,34.74,34.9,34.71,34.77,154600.0,27.423,27.5493,27.3993,27.4467,154600.0
2009-08-19 09:55:00,34.8,34.82,34.65,34.66,152400.0,27.4703,27.4861,27.3519,27.3598,152400.0
2009-08-19 10:00:00,34.67,34.81,34.67,34.75,177600.0,27.3677,27.4782,27.3677,27.4309,177600.0
2009-08-19 10:05:00,34.77,34.77,34.56,34.56,212200.0,27.4467,27.4467,27.2809,27.2809,212200.0
2009-08-19 10:10:00,34.56,34.65,34.5,34.53,144300.0,27.2809,27.3519,27.2335,27.2572,144300.0
2009-08-19 10:15:00,34.53,34.56,34.5,34.5,89200.0,27.2572,27.2809,27.2335,27.2335,89200.0
2009-08-19 10:20:00,34.5,34.55,34.5,34.51,104000.0,27.2335,27.273,27.2335,27.2414,104000.0
2009-08-19 10:25:00,34.51,34.54,34.48,34.53,133600.0,27.2414,27.2651,27.2177,27.2572,133600.0
2009-08-19 10:30:00,34.53,34.66,34.44,34.46,154400.0,27.2572,27.3598,27.1862,27.202,154400.0
2009-08-19 10:35:00,34.46,34.61,34.42,34.54,208600.0,27.202,27.3204,27.1704,27.2651,208600.0
2009-08-19 10:40:00,34.54,34.65,34.53,34.57,145800.0,27.2651,27.3519,27.2572,27.2888,145800.0
2009-08-19 10:45:00,34.57,34.57,34.5,34.5,47800.0,27.2888,27.2888,27.2335,27.2335,47800.0
2009-08-19 10:50:00,34.5,34.6,34.4,34.45,493600.0,27.2335,27.3125,27.1546,27.1941,493600.0
2009-08-19 10:55:00,34.45,34.49,34.33,34.36,165600.0,27.1941,27.2256,27.0993,27.123,165600.0
2009-08-19 11:00:00,34.38,34.4,34.29,34.31,202400.0,27.1388,27.1546,27.0678,27.0836,202400.0
2009-08-19 11:05:00,34.3,34.31,34.16,34.17,221400.0,27.0757,27.0836,26.9651,26.973,221400.0
2009-08-19 11:10:00,34.17,34.23,34.15,34.17,176900.0,26.973,27.0204,26.9572,26.973,176900.0
2009-08-19 11:15:00,34.16,34.22,34.15,34.17,116800.0,26.9651,27.0125,26.9572,26.973,116800.0
2009-08-19 11:20:00,34.17,34.2,34.1,34.2,129500.0,26.973,26.9967,26.9178,26.9967,129500.0
2009-08-19 11:25:00,34.2,34.27,34.17,34.27,122700.0,26.9967,27.052,26.973,27.052,122700.0
2009-08-19 11:30:00,34.27,34.27,34.2,34.2,75800.0,27.052,27.052,26.9967,26.9967,75800.0
2009-08-19 11:35:00,34.2,34.24,34.18,34.21,48100.0,26.9967,27.0283,26.9809,27.0046,48100.0
2009-08-19 11:40:00,34.22,34.32,34.19,34.3,53400.0,27.0125,27.0914,26.9888,27.0757,53400.0
2009-08-19 11:45:00,34.3,34.42,34.29,34.42,104100.0,27.0757,27.1704,27.0678,27.1704,104100.0
2009-08-19 11:50:00,34.42,34.63,34.42,34.6,227500.0,27.1704,27.3362,27.1704,27.3125,227500.0
2009-08-19 11:55:00,34.6,34.68,34.57,34.59,199100.0,27.3125,27.3756,27.2888,27.3046,199100.0
2009-08-19 12:00:00,34.59,34.68,34.59,34.63,164500.0,27.3046,27.3756,27.3046,27.3362,164500.0
2009-08-19 12:05:00,34.63,34.7,34.61,34.7,121400.0,27.3362,27.3914,27.3204,27.3914,121400.0
2009-08-19 12:10:00,34.69,34.8,34.6,34.64,122600.0,27.3835,27.4703,27.3125,27.344,122600.0
2009-08-19 12:15:00,34.65,34.65,34.51,34.56,79700.0,27.3519,27.3519,27.2414,27.2809,79700.0
2009-08-19 12:20:00,34.57,34.58,34.37,34.38,171800.0,27.2888,27.2967,27.1309,27.1388,171800.0
2009-08-19 12:25:00,34.39,34.46,34.39,34.45,46700.0,27.1467,27.202,27.1467,27.1941,46700.0
2009-08-19 12:30:00,34.45,34.46,34.37,34.46,66100.0,27.1941,27.202,27.1309,27.202,66100.0
2009-08-19 12:35:00,34.45,34.52,34.44,34.51,53600.0,27.1941,27.2493,27.1862,27.2414,53600.0
2009-08-19 12:40:00,34.5,34.51,34.42,34.44,50000.0,27.2335,27.2414,27.1704,27.1862,50000.0
2009-08-19 12:45:00,34.44,34.46,34.41,34.42,40900.0,27.1862,27.202,27.1625,27.1704,40900.0
2009-08-19 12:50:00,34.43,34.59,34.43,34.56,43500.0,27.1783,27.3046,27.1783,27.2809,43500.0
2009-08-19 12:55:00,34.55,34.62,34.52,34.56,32300.0,27.273,27.3283,27.2493,27.2809,32300.0
2009-08-19 13:00:00,34.56,34.6,34.49,34.5,44200.0,27.2809,27.3125,27.2256,27.2335,44200.0
2009-08-19 13:05:00,34.5,34.62,34.5,34.62,64000.0,27.2335,27.3283,27.2335,27.3283,64000.0
2009-08-19 13:10:00,34.62,34.67,34.52,34.55,58900.0,27.3283,27.3677,27.2493,27.273,58900.0
2009-08-19 13:15:00,34.54,34.56,34.46,34.48,39000.0,27.2651,27.2809,27.202,27.2177,39000.0
2009-08-19 13:20:00,34.48,34.56,34.46,34.5,29800.0,27.2177,27.2809,27.202,27.2335,29800.0
2009-08-19 13:25:00,34.49,34.51,34.45,34.51,53800.0,27.2256,27.2414,27.1941,27.2414,53800.0
2009-08-19 13:30:00,34.5,34.53,34.45,34.46,59100.0,27.2335,27.2572,27.1941,27.202,59100.0
2009-08-19 13:35:00,34.46,34.59,34.46,34.59,123400.0,27.202,27.3046,27.202,27.3046,123400.0
2009-08-19 13:40:00,34.58,34.6,34.52,34.52,68000.0,27.2967,27.3125,27.2493,27.2493,68000.0
2009-08-19 13:45:00,34.52,34.53,34.46,34.53,48000.0,27.2493,27.2572,27.202,27.2572,48000.0
2009-08-19 13:50:00,34.52,34.55,34.5,34.53,36900.0,27.2493,27.273,27.2335,27.2572,36900.0
2009-08-19 13:55:00,34.52,34.53,34.46,34.53,47100.0,27.2493,27.2572,27.202,27.2572,47100.0
2009-08-19 14:00:00,34.52,34.54,34.42,34.44,93000.0,27.2493,27.2651,27.1704,27.1862,93000.0
2009-08-19 14:05:00,34.45,34.5,34.43,34.45,75000.0,27.1941,27.2335,27.1783,27.1941,75000.0
2009-08-19 14:10:00,34.44,34.47,34.4,34.42,47200.0,27.1862,27.2099,27.1546,27.1704,47200.0
2009-08-19 14:15:00,34.42,34.45,34.4,34.42,63400.0,27.1704,27.1941,27.1546,27.1704,63400.0
2009-08-19 14:20:00,34.42,34.45,34.32,34.37,110100.0,27.1704,27.1941,27.0914,27.1309,110100.0
2009-08-19 14:25:00,34.37,34.39,34.31,34.36,77700.0,27.1309,27.1467,27.0836,27.123,77700.0
2009-08-19 14:30:00,34.35,34.39,34.33,34.36,84400.0,27.1151,27.1467,27.0993,27.123,84400.0
2009-08-19 14:35:00,34.35,34.38,34.29,34.34,98300.0,27.1151,27.1388,27.0678,27.1072,98300.0
2009-08-19 14:40:00,34.33,34.39,34.3,34.33,65300.0,27.0993,27.1467,27.0757,27.0993,65300.0
2009-08-19 14:45:00,34.33,34.33,34.29,34.3,96800.0,27.0993,27.0993,27.0678,27.0757,96800.0
2009-08-19 14:50:00,34.29,34.35,34.29,34.35,52600.0,27.0678,27.1151,27.0678,27.1151,52600.0
2009-08-19 14:55:00,34.35,34.42,34.35,34.4,62700.0,27.1151,27.1704,27.1151,27.1546,62700.0
2009-08-19 15:00:00,34.42,34.44,34.35,34.36,70800.0,27.1704,27.1862,27.1151,27.123,70800.0
2009-08-19 15:05:00,34.36,34.39,34.3,34.31,43800.0,27.123,27.1467,27.0757,27.0836,43800.0
2009-08-19 15:10:00,34.31,34.34,34.27,34.3,125800.0,27.0836,27.1072,27.052,27.0757,125800.0
2009-08-19 15:15:00,34.31,34.34,34.3,34.32,57200.0,27.0836,27.1072,27.0757,27.0914,57200.0
2009-08-19 15:20:00,34.32,34.36,34.26,34.33,56400.0,27.0914,27.123,27.0441,27.0993,56400.0
2009-08-19 15:25:00,34.32,34.38,34.3,34.37,63000.0,27.0914,27.1388,27.0757,27.1309,63000.0
2009-08-19 15:30:00,34.38,34.38,34.33,34.37,91000.0,27.1388,27.1388,27.0993,27.1309,91000.0
2009-08-19 15:35:00,34.35,34.45,34.32,34.43,80400.0,27.1151,27.1941,27.0914,27.1783,80400.0
2009-08-19 15:40:00,34.43,34.45,34.32,34.39,237500.0,27.1783,27.1941,27.0914,27.1467,237500.0
2009-08-19 15:45:00,34.4,34.42,34.31,34.37,229900.0,27.1546,27.1704,27.0836,27.1309,229900.0
2009-08-19 15:50:00,34.37,34.44,34.35,34.42,248800.0,27.1309,27.1862,27.1151,27.1704,248800.0
2009-08-19 15:55:00,34.39,34.47,34.37,34.44,374200.0,27.1467,27.2099,27.1309,27.1862,374200.0
2009-08-20 09:30:00,34.44,34.55,34.13,34.29,247400.0,27.1862,27.273,26.9415,27.0678,247400.0
2009-08-20 09:35:00,34.25,34.81,34.25,34.53,233700.0,27.0362,27.4782,27.0362,27.2572,233700.0
2009-08-20 09:40:00,34.54,34.64,34.42,34.59,112200.0,27.2651,27.344,27.1704,27.3046,112200.0
2009-08-20 09:45:00,34.58,34.76,34.52,34.64,124600.0,27.2967,27.4388,27.2493,27.344,124600.0
2009-08-20 09:50:00,34.64,34.68,34.41,34.57,118100.0,27.344,27.3756,27.1625,27.2888,118100.0
2009-08-20 09:55:00,34.56,34.6,34.44,34.55,83700.0,27.2809,27.3125,27.1862,27.273,83700.0
2009-08-20 10:00:00,34.57,34.67,34.5,34.66,142000.0,27.2888,27.3677,27.2335,27.3598,142000.0
2009-08-20 10:05:00,34.66,34.66,34.46,34.47,184900.0,27.3598,27.3598,27.202,27.2099,184900.0
2009-08-20 10:10:00,34.48,34.62,34.47,34.58,110000.0,27.2177,27.3283,27.2099,27.2967,110000.0
2009-08-20 10:15:00,34.57,34.63,34.47,34.47,173300.0,27.2888,27.3362,27.2099,27.2099,173300.0
2009-08-20 10:20:00,34.48,34.57,34.41,34.57,127900.0,27.2177,27.2888,27.1625,27.2888,127900.0
2009-08-20 10:25:00,34.57,34.63,34.52,34.63,88800.0,27.2888,27.3362,27.2493,27.3362,88800.0
2009-08-20 10:30:00,34.64,34.85,34.62,34.78,159600.0,27.344,27.5098,27.3283,27.4546,159600.0
2009-08-20 10:35:00,34.78,34.84,34.74,34.82,68300.0,27.4546,27.5019,27.423,27.4861,68300.0
2009-08-20 10:40:00,34.82,34.84,34.75,34.76,86400.0,27.4861,27.5019,27.4309,27.4388,86400.0
2009-08-20 10:45:00,34.78,34.81,34.69,34.71,44800.0,27.4546,27.4782,27.3835,27.3993,44800.0
2009-08-20 10:50:00,34.71,34.87,34.7,34.72,107500.0,27.3993,27.5256,27.3914,27.4072,107500.0
2009-08-20 10:55:00,34.71,34.82,34.71,34.78,50900.0,27.3993,27.4861,27.3993,27.4546,50900.0
2009-08-20 11:00:00,34.77,34.78,34.7,34.75,53100.0,27.4467,27.4546,27.3914,27.4309,53100.0
2009-08-20 11:05:00,34.76,34.78,34.71,34.76,56400.0,27.4388,27.4546,27.3993,27.4388,56400.0
2009-08-20 11:10:00,34.76,34.85,34.75,34.85,65100.0,27.4388,27.5098,27.4309,27.5098,65100.0
2009-08-20 11:15:00,34.85,34.85,34.79,34.79,49200.0,27.5098,27.5098,27.4625,27.4625,49200.0
2009-08-20 11:20:00,34.8,34.88,34.79,34.8,79000.0,27.4703,27.5335,27.4625,27.4703,79000.0
2009-08-20 11:25:00,34.8,34.83,34.76,34.8,63000.0,27.4703,27.494,27.4388,27.4703,63000.0
2009-08-20 11:30:00,34.81,34.82,34.71,34.72,65900.0,27.4782,27.4861,27.3993,27.4072,65900.0
2009-08-20 11:35:00,34.72,34.74,34.71,34.73,42900.0,27.4072,27.423,27.3993,27.4151,42900.0
2009-08-20 11:40:00,34.73,34.76,34.66,34.74,72100.0,27.4151,27.4388,27.3598,27.423,72100.0
2009-08-20 11:45:00,34.74,34.83,34.72,34.72,108900.0,27.423,27.494,27.4072,27.4072,108900.0
2009-08-20 11:50:00,34.73,34.76,34.69,34.75,39600.0,27.4151,27.4388,27.3835,27.4309,39600.0
2009-08-20 11:55:00,34.74,34.9,34.74,34.81,127700.0,27.423,27.5493,27.423,27.4782,127700.0
2009-08-20 12:00:00,34.81,34.88,34.8,34.81,63900.0,27.4782,27.5335,27.4703,27.4782,63900.0
2009-08-20 12:05:00,34.83,34.83,34.75,34.82,73500.0,27.494,27.494,27.4309,27.4861,73500.0
2009-08-20 12:10:00,34.83,34.87,34.81,34.84,54000.0,27.494,27.5256,27.4782,27.5019,54000.0
2009-08-20 12:15:00,34.84,34.84,34.75,34.78,41500.0,27.5019,27.5019,27.4309,27.4546,41500.0
2009-08-20 12:20:00,34.77,34.78,34.68,34.71,49600.0,27.4467,27.4546,27.3756,27.3993,49600.0
2009-08-20 12:25:00,34.72,34.74,34.68,34.68,44500.0,27.4072,27.423,27.3756,27.3756,44500.0
2009-08-20 12:30:00,34.69,34.75,34.68,34.73,29000.0,27.3835,27.4309,27.3756,27.4151,29000.0
2009-08-20 12:35:00,34.74,34.88,34.71,34.88,80000.0,27.423,27.5335,27.3993,27.5335,80000.0
2009-08-20 12:40:00,34.87,35.06,34.87,35.06,209500.0,27.5256,27.6756,27.5256,27.6756,209500.0
2009-08-20 12:45:00,35.05,35.12,35.03,35.08,117800.0,27.6677,27.7229,27.6519,27.6914,117800.0
2009-08-20 12:50:00,35.06,35.07,35.0,35.03,54200.0,27.6756,27.6835,27.6282,27.6519,54200.0
2009-08-20 12:55:00,35.02,35.02,34.93,34.94,62500.0,27.644,27.644,27.573,27.5809,62500.0
2009-08-20 13:00:00,34.93,35.0,34.92,34.95,46300.0,27.573,27.6282,27.5651,27.5888,46300.0
2009-08-20 13:05:00,34.95,34.98,34.95,34.96,25300.0,27.5888,27.6124,27.5888,27.5966,25300.0
2009-08-20 13:10:00,34.96,34.98,34.85,34.89,76700.0,27.5966,27.6124,27.5098,27.5414,76700.0
2009-08-20 13:15:00,34.9,34.92,34.87,34.88,23700.0,27.5493,27.5651,27.5256,27.5335,23700.0
2009-08-20 13:20:00,34.88,34.88,34.76,34.77,90500.0,27.5335,27.5335,27.4388,27.4467,90500.0
2009-08-20 13:25:00,34.78,34.92,34.78,34.84,91800.0,27.4546,27.5651,27.4546,27.5019,91800.0
2009-08-20 13:30:00,34.83,34.97,34.83,34.95,55500.0,27.494,27.6045,27.494,27.5888,55500.0
2009-08-20 13:35:00,34.96,34.96,34.83,34.9,62100.0,27.5966,27.5966,27.494,27.5493,62100.0
2009-08-20 13:40:00,34.9,34.9,34.78,34.87,78300.0,27.5493,27.5493,27.4546,27.5256,78300.0
2009-08-20 13:45:00,34.88,34.89,34.8,34.84,47300.0,27.5335,27.5414,27.4703,27.5019,47300.0
2009-08-20 13:50:00,34.84,34.95,34.83,34.89,88800.0,27.5019,27.5888,27.494,27.5414,88800.0
2009-08-20 13:55:00,34.89,34.99,34.88,34.9,102500.0,27.5414,27.6203,27.5335,27.5493,102500.0
2009-08-20 14:00:00,34.9,34.97,34.87,34.92,49500.0,27.5493,27.6045,27.5256,27.5651,49500.0
2009-08-20 14:05:00,34.92,34.92,34.83,34.86,37000.0,27.5651,27.5651,27.494,27.5177,37000.0
2009-08-20 14:10:00,34.85,34.9,34.83,34.87,24200.0,27.5098,27.5493,27.494,27.5256,24200.0
2009-08-20 14:15:00,34.87,34.89,34.83,34.84,30600.0,27.5256,27.5414,27.494,27.5019,30600.0
2009-08-20 14:20:00,34.85,34.87,34.8,34.87,31500.0,27.5098,27.5256,27.4703,27.5256,31500.0
2009-08-20 14:25:00,34.86,34.87,34.75,34.78,80000.0,27.5177,27.5256,27.4309,27.4546,80000.0
2009-08-20 14:30:00,34.78,34.83,34.77,34.77,54400.0,27.4546,27.494,27.4467,27.4467,54400.0
2009-08-20 14:35:00,34.78,34.79,34.72,34.78,82400.0,27.4546,27.4625,27.4072,27.4546,82400.0
2009-08-20 14:40:00,34.78,34.78,34.74,34.75,66600.0,27.4546,27.4546,27.423,27.4309,66600.0
2009-08-20 14:45:00,34.76,34.79,34.69,34.7,86700.0,27.4388,27.4625,27.3835,27.3914,86700.0
2009-08-20 14:50:00,34.7,34.81,34.69,34.75,59400.0,27.3914,27.4782,27.3835,27.4309,59400.0
2009-08-20 14:55:00,34.76,34.79,34.74,34.79,65600.0,27.4388,27.4625,27.423,27.4625,65600.0
2009-08-20 15:00:00,34.79,34.9,34.79,34.9,71100.0,27.4625,27.5493,27.4625,27.5493,71100.0
2009-08-20 15:05:00,34.9,35.02,34.89,34.93,151500.0,27.5493,27.644,27.5414,27.573,151500.0
2009-08-20 15:10:00,34.94,34.98,34.87,34.96,129500.0,27.5809,27.6124,27.5256,27.5966,129500.0
2009-08-20 15:15:00,34.96,35.01,34.94,34.97,101500.0,27.5966,27.6361,27.5809,27.6045,101500.0
2009-08-20 15:20:00,34.96,34.99,34.95,34.98,41700.0,27.5966,27.6203,27.5888,27.6124,41700.0
2009-08-20 15:25:00,34.98,35.01,34.95,34.97,107300.0,27.6124,27.6361,27.5888,27.6045,107300.0
2009-08-20 15:30:00,34.97,35.05,34.97,35.03,156900.0,27.6045,27.6677,27.6045,27.6519,156900.0
2009-08-20 15:35:00,35.04,35.05,35.0,35.01,101300.0,27.6598,27.6677,27.6282,27.6361,101300.0
2009-08-20 15:40:00,35.01,35.07,34.99,35.0,241600.0,27.6361,27.6835,27.6203,27.6282,241600.0
2009-08-20 15:45:00,35.01,35.08,35.0,35.04,147100.0,27.6361,27.6914,27.6282,27.6598,147100.0
2009-08-20 15:50:00,35.05,35.09,35.0,35.0,136900.0,27.6677,27.6993,27.6282,27.6282,136900.0
2009-08-20 15:55:00,35.0,35.04,34.97,35.02,279200.0,27.6282,27.6598,27.6045,27.644,279200.0
2009-08-21 09:30:00,35.68,35.95,35.42,35.47,850400.0,28.165,28.3781,27.9598,27.9992,850400.0
2009-08-21 09:35:00,35.48,35.75,35.46,35.61,189800.0,28.0071,28.2203,27.9913,28.1097,189800.0
2009-08-21 09:40:00,35.61,35.7,35.56,35.6,105700.0,28.1097,28.1808,28.0703,28.1018,105700.0
2009-08-21 09:45:00,35.6,35.62,35.42,35.47,142500.0,28.1018,28.1176,27.9598,27.9992,142500.0
2009-08-21 09:50:00,35.46,35.55,35.4,35.55,109500.0,27.9913,28.0624,27.944,28.0624,109500.0
2009-08-21 09:55:00,35.53,35.68,35.5,35.67,276600.0,28.0466,28.165,28.0229,28.1571,276600.0
2009-08-21 10:00:00,35.69,35.83,35.67,35.78,250100.0,28.1729,28.2834,28.1571,28.2439,250100.0
2009-08-21 10:05:00,35.79,35.88,35.65,35.71,199300.0,28.2518,28.3229,28.1413,28.1887,199300.0
2009-08-21 10:10:00,35.7,35.75,35.6,35.67,144100.0,28.1808,28.2203,28.1018,28.1571,144100.0
2009-08-21 10:15:00,35.63,35.82,35.63,35.79,117200.0,28.1255,28.2755,28.1255,28.2518,117200.0
2009-08-21 10:20:00,35.79,35.84,35.67,35.77,145700.0,28.2518,28.2913,28.1571,28.236,145700.0
2009-08-21 10:25:00,35.73,35.89,35.72,35.84,88500.0,28.2045,28.3308,28.1966,28.2913,88500.0
2009-08-21 10:30:00,35.85,35.9,35.73,35.9,91600.0,28.2992,28.3387,28.2045,28.3387,91600.0
2009-08-21 10:35:00,35.9,35.94,35.82,35.85,91800.0,28.3387,28.3702,28.2755,28.2992,91800.0
2009-08-21 10:40:00,35.85,35.85,35.77,35.82,67000.0,28.2992,28.2992,28.236,28.2755,67000.0
2009-08-21 10:45:00,35.82,35.83,35.69,35.71,108600.0,28.2755,28.2834,28.1729,28.1887,108600.0
2009-08-21 10:50:00,35.7,35.72,35.43,35.47,134600.0,28.1808,28.1966,27.9677,27.9992,134600.0
2009-08-21 10:55:00,35.47,35.58,35.46,35.53,62800.0,27.9992,28.0861,27.9913,28.0466,62800.0
2009-08-21 11:00:00,35.54,35.7,35.52,35.65,79500.0,28.0545,28.1808,28.0387,28.1413,79500.0
2009-08-21 11:05:00,35.64,35.76,32.42,35.76,64500.0,28.1334,28.2281,25.5916,28.2281,64500.0
2009-08-21 11:10:00,35.76,35.8,35.74,35.77,53400.0,28.2281,28.2597,28.2124,28.236,53400.0
2009-08-21 11:15:00,35.76,35.8,35.72,35.72,62100.0,28.2281,28.2597,28.1966,28.1966,62100.0
2009-08-21 11:20:00,35.72,35.8,35.71,35.79,40200.0,28.1966,28.2597,28.1887,28.2518,40200.0
2009-08-21 11:25:00,35.79,35.8,35.69,35.69,63600.0,28.2518,28.2597,28.1729,28.1729,63600.0
2009-08-21 11:30:00,35.69,35.75,35.68,35.71,55200.0,28.1729,28.2203,28.165,28.1887,55200.0
2009-08-21 11:35:00,35.71,35.85,35.68,35.81,123400.0,28.1887,28.2992,28.165,28.2676,123400.0
2009-08-21 11:40:00,35.82,35.87,35.81,35.85,127100.0,28.2755,28.315,28.2676,28.2992,127100.0
2009-08-21 11:45:00,35.84,35.92,35.84,35.92,75000.0,28.2913,28.3544,28.2913,28.3544,75000.0
2009-08-21 11:50:00,35.92,35.95,35.88,35.89,102600.0,28.3544,28.3781,28.3229,28.3308,102600.0
2009-08-21 11:55:00,35.9,35.97,35.84,35.97,94700.0,28.3387,28.3939,28.2913,28.3939,94700.0
2009-08-21 12:00:00,35.97,36.0,35.94,35.97,89800.0,28.3939,28.4176,28.3702,28.3939,89800.0
2009-08-21 12:05:00,35.97,36.08,35.97,36.06,142900.0,28.3939,28.4807,28.3939,28.465,142900.0
2009-08-21 12:10:00,36.03,36.14,36.03,36.14,70100.0,28.4413,28.5281,28.4413,28.5281,70100.0
2009-08-21 12:15:00,36.14,36.15,36.08,36.08,66000.0,28.5281,28.536,28.4807,28.4807,66000.0
2009-08-21 12:20:00,36.08,36.08,35.99,36.07,85200.0,28.4807,28.4807,28.4097,28.4729,85200.0
2009-08-21 12:25:00,36.08,36.19,36.07,36.19,109400.0,28.4807,28.5676,28.4729,28.5676,109400.0
2009-08-21 12:30:00,36.2,36.26,36.19,36.21,87600.0,28.5755,28.6228,28.5676,28.5834,87600.0
2009-08-21 12:35:00,36.2,36.3,36.2,36.26,98300.0,28.5755,28.6544,28.5755,28.6228,98300.0
2009-08-21 12:40:00,36.26,36.28,36.21,36.21,71600.0,28.6228,28.6386,28.5834,28.5834,71600.0
2009-08-21 12:45:00,36.23,36.27,36.21,36.26,33900.0,28.5992,28.6307,28.5834,28.6228,33900.0
2009-08-21 12:50:00,36.26,36.28,36.23,36.23,33800.0,28.6228,28.6386,28.5992,28.5992,33800.0
2009-08-21 12:55:00,36.23,36.24,36.17,36.19,27700.0,28.5992,28.607,28.5518,28.5676,27700.0
2009-08-21 13:00:00,36.2,36.22,36.16,36.18,43400.0,28.5755,28.5913,28.5439,28.5597,43400.0
2009-08-21 13:05:00,36.17,36.19,36.13,36.16,22900.0,28.5518,28.5676,28.5202,28.5439,22900.0
2009-08-21 13:10:00,36.17,36.18,36.13,36.16,22000.0,28.5518,28.5597,28.5202,28.5439,22000.0
2009-08-21 13:15:00,36.17,36.23,36.12,36.17,46900.0,28.5518,28.5992,28.5123,28.5518,46900.0
2009-08-21 13:20:00,36.16,36.27,36.14,36.27,46200.0,28.5439,28.6307,28.5281,28.6307,46200.0
2009-08-21 13:25:00,36.25,36.28,36.19,36.21,44300.0,28.6149,28.6386,28.5676,28.5834,44300.0
2009-08-21 13:30:00,36.22,36.22,36.11,36.11,55500.0,28.5913,28.5913,28.5044,28.5044,55500.0
2009-08-21 13:35:00,36.12,36.13,36.07,36.12,45400.0,28.5123,28.5202,28.4729,28.5123,45400.0
2009-08-21 13:40:00,36.12,36.16,36.07,36.07,44600.0,28.5123,28.5439,28.4729,28.4729,44600.0
2009-08-21 13:45:00,36.07,36.13,36.04,36.05,37100.0,28.4729,28.5202,28.4492,28.4571,37100.0
2009-08-21 13:50:00,36.04,36.14,36.01,36.13,52800.0,28.4492,28.5281,28.4255,28.5202,52800.0
2009-08-21 13:55:00,36.13,36.14,36.07,36.1,20000.0,28.5202,28.5281,28.4729,28.4965,20000.0
2009-08-21 14:00:00,36.09,36.09,36.02,36.06,42400.0,28.4886,28.4886,28.4334,28.465,42400.0
2009-08-21 14:05:00,36.06,36.1,36.06,36.1,29400.0,28.465,28.4965,28.465,28.4965,29400.0
2009-08-21 14:10:00,36.1,36.14,36.06,36.11,44700.0,28.4965,28.5281,28.465,28.5044,44700.0
2009-08-21 14:15:00,36.1,36.18,36.1,36.14,35600.0,28.4965,28.5597,28.4965,28.5281,35600.0
2009-08-21 14:20:00,36.13,36.13,36.08,36.1,33200.0,28.5202,28.5202,28.4807,28.4965,33200.0
2009-08-21 14:25:00,36.1,36.14,36.1,36.13,28100.0,28.4965,28.5281,28.4965,28.5202,28100.0
2009-08-21 14:30:00,36.14,36.16,36.12,36.13,57900.0,28.5281,28.5439,28.5123,28.5202,57900.0
2009-08-21 14:35:00,36.13,36.2,36.12,36.18,43200.0,28.5202,28.5755,28.5123,28.5597,43200.0
2009-08-21 14:40:00,36.19,36.2,36.13,36.17,43200.0,28.5676,28.5755,28.5202,28.5518,43200.0
2009-08-21 14:45:00,36.17,36.18,36.12,36.15,40900.0,28.5518,28.5597,28.5123,28.536,40900.0
2009-08-21 14:50:00,36.14,36.15,36.1,36.14,49700.0,28.5281,28.536,28.4965,28.5281,49700.0
2009-08-21 14:55:00,36.14,36.19,36.13,36.19,62800.0,28.5281,28.5676,28.5202,28.5676,62800.0
2009-08-21 15:00:00,36.19,36.27,36.16,36.26,102700.0,28.5676,28.6307,28.5439,28.6228,102700.0
2009-08-21 15:05:00,36.26,36.3,36.26,36.27,76300.0,28.6228,28.6544,28.6228,28.6307,76300.0
2009-08-21 15:10:00,36.26,36.35,36.23,36.34,86700.0,28.6228,28.6939,28.5992,28.686,86700.0
2009-08-21 15:15:00,36.35,36.49,36.34,36.47,222200.0,28.6939,28.8044,28.686,28.7886,222200.0
2009-08-21 15:20:00,36.46,36.49,36.39,36.49,107400.0,28.7807,28.8044,28.7255,28.8044,107400.0
2009-08-21 15:25:00,36.49,36.54,36.44,36.48,123000.0,28.8044,28.8439,28.7649,28.7965,123000.0
2009-08-21 15:30:00,36.48,36.53,36.46,36.52,84400.0,28.7965,28.836,28.7807,28.8281,84400.0
2009-08-21 15:35:00,36.53,36.55,36.4,36.5,178100.0,28.836,28.8518,28.7333,28.8123,178100.0
2009-08-21 15:40:00,36.51,36.54,36.46,36.52,196200.0,28.8202,28.8439,28.7807,28.8281,196200.0
2009-08-21 15:45:00,36.52,36.58,36.5,36.52,201400.0,28.8281,28.8754,28.8123,28.8281,201400.0
2009-08-21 15:50:00,36.52,36.57,36.46,36.53,207300.0,28.8281,28.8675,28.7807,28.836,207300.0
2009-08-21 15:55:00,36.53,36.55,36.4,36.48,415800.0,28.836,28.8518,28.7333,28.7965,415800.0
2009-08-24 09:30:00,37.59,37.7,37.4,37.69,345900.0,29.6727,29.7595,29.5227,29.7516,345900.0
2009-08-24 09:35:00,37.69,37.95,37.63,37.84,394400.0,29.7516,29.9569,29.7043,29.8701,394400.0
2009-08-24 09:40:00,37.85,37.85,37.31,37.34,272800.0,29.8779,29.8779,29.4517,29.4754,272800.0
2009-08-24 09:45:00,37.34,37.4,37.17,37.31,252300.0,29.4754,29.5227,29.3412,29.4517,252300.0
2009-08-24 09:50:00,37.31,37.33,37.11,37.25,146100.0,29.4517,29.4675,29.2938,29.4043,146100.0
2009-08-24 09:55:00,37.25,37.25,37.12,37.22,135100.0,29.4043,29.4043,29.3017,29.3806,135100.0
2009-08-24 10:00:00,37.22,37.41,37.22,37.34,160400.0,29.3806,29.5306,29.3806,29.4754,160400.0
2009-08-24 10:05:00,37.35,37.5,37.29,37.41,112700.0,29.4833,29.6017,29.4359,29.5306,112700.0
2009-08-24 10:10:00,37.4,37.41,37.19,37.21,81100.0,29.5227,29.5306,29.357,29.3727,81100.0
2009-08-24 10:15:00,37.21,37.36,37.21,37.35,80700.0,29.3727,29.4912,29.3727,29.4833,80700.0
2009-08-24 10:20:00,37.36,37.54,37.26,37.54,127200.0,29.4912,29.6332,29.4122,29.6332,127200.0
2009-08-24 10:25:00,37.54,37.66,37.41,37.44,157600.0,29.6332,29.728,29.5306,29.5543,157600.0
2009-08-24 10:30:00,37.46,37.51,37.36,37.45,264700.0,29.5701,29.6096,29.4912,29.5622,264700.0
2009-08-24 10:35:00,37.46,37.49,37.33,37.43,146800.0,29.5701,29.5938,29.4675,29.5464,146800.0
2009-08-24 10:40:00,37.4,37.45,37.38,37.38,85900.0,29.5227,29.5622,29.5069,29.5069,85900.0
2009-08-24 10:45:00,37.4,37.44,37.39,37.4,50300.0,29.5227,29.5543,29.5148,29.5227,50300.0
2009-08-24 10:50:00,37.4,37.54,37.35,37.51,100300.0,29.5227,29.6332,29.4833,29.6096,100300.0
2009-08-24 10:55:00,37.52,37.61,37.43,37.59,93600.0,29.6175,29.6885,29.5464,29.6727,93600.0
2009-08-24 11:00:00,37.6,37.65,37.55,37.64,87800.0,29.6806,29.7201,29.6411,29.7122,87800.0
2009-08-24 11:05:00,37.65,37.85,37.64,37.83,218500.0,29.7201,29.8779,29.7122,29.8622,218500.0
2009-08-24 11:10:00,37.83,37.93,37.81,37.9,144400.0,29.8622,29.9411,29.8464,29.9174,144400.0
2009-08-24 11:15:00,37.91,37.92,37.81,37.81,137800.0,29.9253,29.9332,29.8464,29.8464,137800.0
2009-08-24 11:20:00,37.81,37.83,37.77,37.79,108400.0,29.8464,29.8622,29.8148,29.8306,108400.0
2009-08-24 11:25:00,37.77,37.82,37.77,37.79,119000.0,29.8148,29.8543,29.8148,29.8306,119000.0
2009-08-24 11:30:00,37.79,37.84,37.71,37.71,147000.0,29.8306,29.8701,29.7674,29.7674,147000.0
2009-08-24 11:35:00,37.72,37.73,37.64,37.65,67600.0,29.7753,29.7832,29.7122,29.7201,67600.0
2009-08-24 11:40:00,37.66,37.68,37.65,37.66,19500.0,29.728,29.7438,29.7201,29.728,19500.0
2009-08-24 11:45:00,37.67,37.69,37.59,37.59,47200.0,29.7359,29.7516,29.6727,29.6727,47200.0
2009-08-24 11:50:00,37.59,37.62,37.51,37.58,97100.0,29.6727,29.6964,29.6096,29.6648,97100.0
2009-08-24 11:55:00,37.58,37.59,37.46,37.5,71200.0,29.6648,29.6727,29.5701,29.6017,71200.0
2009-08-24 12:00:00,37.49,37.51,37.38,37.5,88800.0,29.5938,29.6096,29.5069,29.6017,88800.0
2009-08-24 12:05:00,37.5,37.58,37.48,37.57,38300.0,29.6017,29.6648,29.5859,29.6569,38300.0
2009-08-24 12:10:00,37.58,37.66,37.56,37.6,49400.0,29.6648,29.728,29.649,29.6806,49400.0
2009-08-24 12:15:00,37.59,37.68,37.58,37.62,61600.0,29.6727,29.7438,29.6648,29.6964,61600.0
2009-08-24 12:20:00,37.62,37.63,37.59,37.6,24000.0,29.6964,29.7043,29.6727,29.6806,24000.0
2009-08-24 12:25:00,37.62,37.65,37.5,37.5,50000.0,29.6964,29.7201,29.6017,29.6017,50000.0
2009-08-24 12:30:00,37.49,37.53,37.4,37.41,56800.0,29.5938,29.6253,29.5227,29.5306,56800.0
2009-08-24 12:35:00,37.41,37.48,37.39,37.41,57600.0,29.5306,29.5859,29.5148,29.5306,57600.0
2009-08-24 12:40:00,37.4,37.49,37.4,37.46,41800.0,29.5227,29.5938,29.5227,29.5701,41800.0
2009-08-24 12:45:00,37.46,37.46,37.38,37.41,61200.0,29.5701,29.5701,29.5069,29.5306,61200.0
2009-08-24 12:50:00,37.41,37.46,37.38,37.42,37600.0,29.5306,29.5701,29.5069,29.5385,37600.0
2009-08-24 12:55:00,37.41,37.49,37.3,37.3,84000.0,29.5306,29.5938,29.4438,29.4438,84000.0
2009-08-24 13:00:00,37.3,37.33,37.13,37.17,130600.0,29.4438,29.4675,29.3096,29.3412,130600.0
2009-08-24 13:05:00,37.17,37.18,36.9,36.96,149400.0,29.3412,29.3491,29.128,29.1754,149400.0
2009-08-24 13:10:00,36.94,37.05,36.9,36.95,118000.0,29.1596,29.2464,29.128,29.1675,118000.0
2009-08-24 13:15:00,36.95,37.05,36.71,37.02,293800.0,29.1675,29.2464,28.9781,29.2228,293800.0
2009-08-24 13:20:00,37.02,37.08,36.93,36.96,161200.0,29.2228,29.2701,29.1517,29.1754,161200.0
2009-08-24 13:25:00,36.95,36.98,36.8,36.81,136600.0,29.1675,29.1912,29.0491,29.057,136600.0
2009-08-24 13:30:00,36.8,36.83,36.75,36.79,83700.0,29.0491,29.0728,29.0096,29.0412,83700.0
2009-08-24 13:35:00,36.8,37.06,36.78,37.06,97500.0,29.0491,29.2543,29.0333,29.2543,97500.0
2009-08-24 13:40:00,37.06,37.06,36.94,37.02,66900.0,29.2543,29.2543,29.1596,29.2228,66900.0
2009-08-24 13:45:00,37.03,37.11,37.02,37.09,29000.0,29.2307,29.2938,29.2228,29.278,29000.0
2009-08-24 13:50:00,37.09,37.1,37.05,37.09,33300.0,29.278,29.2859,29.2464,29.278,33300.0
2009-08-24 13:55:00,37.09,37.09,36.99,37.04,63200.0,29.278,29.278,29.1991,29.2386,63200.0
2009-08-24 14:00:00,37.04,37.04,36.93,36.96,56800.0,29.2386,29.2386,29.1517,29.1754,56800.0
2009-08-24 14:05:00,36.95,37.05,36.95,37.04,54800.0,29.1675,29.2464,29.1675,29.2386,54800.0
2009-08-24 14:10:00,37.04,37.06,37.03,37.05,25300.0,29.2386,29.2543,29.2307,29.2464,25300.0
2009-08-24 14:15:00,37.06,37.21,37.05,37.12,71100.0,29.2543,29.3727,29.2464,29.3017,71100.0
2009-08-24 14:20:00,37.13,37.13,37.02,37.02,37700.0,29.3096,29.3096,29.2228,29.2228,37700.0
2009-08-24 14:25:00,37.02,37.07,36.97,37.07,66800.0,29.2228,29.2622,29.1833,29.2622,66800.0
2009-08-24 14:30:00,37.08,37.1,36.99,37.01,55500.0,29.2701,29.2859,29.1991,29.2149,55500.0
2009-08-24 14:35:00,37.0,37.05,36.97,37.05,58800.0,29.207,29.2464,29.1833,29.2464,58800.0
2009-08-24 14:40:00,37.04,37.05,36.99,37.01,21000.0,29.2386,29.2464,29.1991,29.2149,21000.0
2009-08-24 14:45:00,37.02,37.02,36.92,36.92,39200.0,29.2228,29.2228,29.1438,29.1438,39200.0
2009-08-24 14:50:00,36.92,36.99,36.89,36.93,68700.0,29.1438,29.1991,29.1201,29.1517,68700.0
2009-08-24 14:55:00,36.91,36.97,36.89,36.92,38100.0,29.1359,29.1833,29.1201,29.1438,38100.0
2009-08-24 15:00:00,36.91,36.91,36.72,36.75,114200.0,29.1359,29.1359,28.986,29.0096,114200.0
2009-08-24 15:05:00,36.75,36.77,36.41,36.43,248800.0,29.0096,29.0254,28.7412,28.757,248800.0
2009-08-24 15:10:00,36.45,36.66,36.41,36.62,162300.0,28.7728,28.9386,28.7412,28.907,162300.0
2009-08-24 15:15:00,36.61,36.62,36.49,36.54,101600.0,28.8991,28.907,28.8044,28.8439,101600.0
2009-08-24 15:20:00,36.54,36.54,36.39,36.5,118100.0,28.8439,28.8439,28.7255,28.8123,118100.0
2009-08-24 15:25:00,36.5,36.69,36.47,36.65,120600.0,28.8123,28.9623,28.7886,28.9307,120600.0
2009-08-24 15:30:00,36.64,36.78,36.61,36.71,158900.0,28.9228,29.0333,28.8991,28.9781,158900.0
2009-08-24 15:35:00,36.72,36.74,36.65,36.65,111600.0,28.986,29.0017,28.9307,28.9307,111600.0
2009-08-24 15:40:00,36.66,36.7,36.42,36.48,148200.0,28.9386,28.9702,28.7491,28.7965,148200.0
2009-08-24 15:45:00,36.49,36.51,36.41,36.46,201800.0,28.8044,28.8202,28.7412,28.7807,201800.0
2009-08-24 15:50:00,36.46,36.49,36.37,36.44,456300.0,28.7807,28.8044,28.7097,28.7649,456300.0
2009-08-24 15:55:00,36.43,36.5,36.41,36.46,283300.0,28.757,28.8123,28.7412,28.7807,283300.0
2009-08-25 09:30:00,36.71,36.9,36.7,36.83,167700.0,28.9781,29.128,28.9702,29.0728,167700.0
2009-08-25 09:35:00,36.83,36.88,36.64,36.67,147600.0,29.0728,29.1123,28.9228,28.9465,147600.0
2009-08-25 09:40:00,36.68,36.78,36.56,36.74,168500.0,28.9544,29.0333,28.8597,29.0017,168500.0
2009-08-25 09:45:00,36.74,36.81,36.7,36.72,181900.0,29.0017,29.057,28.9702,28.986,181900.0
2009-08-25 09:50:00,36.72,36.76,36.68,36.71,127600.0,28.986,29.0175,28.9544,28.9781,127600.0
2009-08-25 09:55:00,36.73,36.82,36.71,36.74,165100.0,28.9938,29.0649,28.9781,29.0017,165100.0
2009-08-25 10:00:00,36.75,36.91,36.62,36.7,461400.0,29.0096,29.1359,28.907,28.9702,461400.0
2009-08-25 10:05:00,36.7,36.72,36.42,36.48,341300.0,28.9702,28.986,28.7491,28.7965,341300.0
2009-08-25 10:10:00,36.48,36.57,36.35,36.4,269400.0,28.7965,28.8675,28.6939,28.7333,269400.0
2009-08-25 10:15:00,36.39,36.49,36.25,36.45,242600.0,28.7255,28.8044,28.6149,28.7728,242600.0
2009-08-25 10:20:00,36.44,36.55,36.39,36.49,151000.0,28.7649,28.8518,28.7255,28.8044,151000.0
2009-08-25 10:25:00,36.5,36.52,36.16,36.16,185800.0,28.8123,28.8281,28.5439,28.5439,185800.0
2009-08-25 10:30:00,36.19,36.36,36.19,36.34,63500.0,28.5676,28.7018,28.5676,28.686,63500.0
2009-08-25 10:35:00,36.34,36.51,36.33,36.39,71800.0,28.686,28.8202,28.6781,28.7255,71800.0
2009-08-25 10:40:00,36.4,36.51,36.34,36.46,125700.0,28.7333,28.8202,28.686,28.7807,125700.0
2009-08-25 10:45:00,36.48,36.49,36.38,36.41,55300.0,28.7965,28.8044,28.7176,28.7412,55300.0
2009-08-25 10:50:00,36.42,36.53,36.42,36.43,76200.0,28.7491,28.836,28.7491,28.757,76200.0
2009-08-25 10:55:00,36.44,36.62,36.4,36.6,91800.0,28.7649,28.907,28.7333,28.8912,91800.0
2009-08-25 11:00:00,36.61,36.69,36.57,36.59,170100.0,28.8991,28.9623,28.8675,28.8833,170100.0
2009-08-25 11:05:00,36.58,36.61,36.51,36.53,46700.0,28.8754,28.8991,28.8202,28.836,46700.0
2009-08-25 11:10:00,36.54,36.62,36.53,36.55,56300.0,28.8439,28.907,28.836,28.8518,56300.0
2009-08-25 11:15:00,36.55,36.56,36.48,36.49,64500.0,28.8518,28.8597,28.7965,28.8044,64500.0
2009-08-25 11:20:00,36.5,36.57,36.44,36.46,49100.0,28.8123,28.8675,28.7649,28.7807,49100.0
2009-08-25 11:25:00,36.46,36.63,36.43,36.6,71200.0,28.7807,28.9149,28.757,28.8912,71200.0
2009-08-25 11:30:00,36.6,36.6,36.52,36.55,56500.0,28.8912,28.8912,28.8281,28.8518,56500.0
2009-08-25 11:35:00,36.53,36.58,36.45,36.5,51800.0,28.836,28.8754,28.7728,28.8123,51800.0
2009-08-25 11:40:00,36.5,36.55,36.46,36.47,71900.0,28.8123,28.8518,28.7807,28.7886,71900.0
2009-08-25 11:45:00,36.46,36.51,36.4,36.42,41400.0,28.7807,28.8202,28.7333,28.7491,41400.0
2009-08-25 11:50:00,36.42,36.49,36.38,36.39,34900.0,28.7491,28.8044,28.7176,28.7255,34900.0
2009-08-25 11:55:00,36.41,36.46,36.37,36.44,21200.0,28.7412,28.7807,28.7097,28.7649,21200.0
2009-08-25 12:00:00,36.45,36.5,36.45,36.46,32000.0,28.7728,28.8123,28.7728,28.7807,32000.0
2009-08-25 12:05:00,36.47,36.48,36.44,36.46,31200.0,28.7886,28.7965,28.7649,28.7807,31200.0
2009-08-25 12:10:00,36.47,36.47,36.41,36.42,23500.0,28.7886,28.7886,28.7412,28.7491,23500.0
2009-08-25 12:15:00,36.42,36.46,36.36,36.39,49500.0,28.7491,28.7807,28.7018,28.7255,49500.0
2009-08-25 12:20:00,36.38,36.42,36.34,36.41,81400.0,28.7176,28.7491,28.686,28.7412,81400.0
2009-08-25 12:25:00,36.43,36.49,36.41,36.49,50200.0,28.757,28.8044,28.7412,28.8044,50200.0
2009-08-25 12:30:00,36.48,36.5,36.42,36.42,47400.0,28.7965,28.8123,28.7491,28.7491,47400.0
2009-08-25 12:35:00,36.43,36.44,36.4,36.43,32100.0,28.757,28.7649,28.7333,28.757,32100.0
2009-08-25 12:40:00,36.44,36.52,36.44,36.47,71000.0,28.7649,28.8281,28.7649,28.7886,71000.0
2009-08-25 12:45:00,36.47,36.47,36.43,36.44,18400.0,28.7886,28.7886,28.757,28.7649,18400.0
2009-08-25 12:50:00,36.44,36.44,36.4,36.42,58400.0,28.7649,28.7649,28.7333,28.7491,58400.0
2009-08-25 12:55:00,36.43,36.43,36.38,36.4,66300.0,28.757,28.757,28.7176,28.7333,66300.0
2009-08-25 13:00:00,36.41,36.43,36.37,36.39,50900.0,28.7412,28.757,28.7097,28.7255,50900.0
2009-08-25 13:05:00,36.39,36.4,36.35,36.38,20600.0,28.7255,28.7333,28.6939,28.7176,20600.0
2009-08-25 13:10:00,36.39,36.45,36.36,36.42,29200.0,28.7255,28.7728,28.7018,28.7491,29200.0
2009-08-25 13:15:00,36.42,36.43,36.23,36.23,76800.0,28.7491,28.757,28.5992,28.5992,76800.0
2009-08-25 13:20:00,36.24,36.26,36.07,36.19,100900.0,28.607,28.6228,28.4729,28.5676,100900.0
2009-08-25 13:25:00,36.19,36.23,36.1,36.18,56500.0,28.5676,28.5992,28.4965,28.5597,56500.0
2009-08-25 13:30:00,36.16,36.25,36.12,36.24,75400.0,28.5439,28.6149,28.5123,28.607,75400.0
2009-08-25 13:35:00,36.25,36.38,36.23,36.36,60100.0,28.6149,28.7176,28.5992,28.7018,60100.0
2009-08-25 13:40:00,36.37,36.38,36.3,36.31,23100.0,28.7097,28.7176,28.6544,28.6623,23100.0
2009-08-25 13:45:00,36.3,36.32,36.23,36.29,26300.0,28.6544,28.6702,28.5992,28.6465,26300.0
2009-08-25 13:50:00,36.29,36.31,36.24,36.24,22200.0,28.6465,28.6623,28.607,28.607,22200.0
2009-08-25 13:55:00,36.23,36.31,36.22,36.31,47200.0,28.5992,28.6623,28.5913,28.6623,47200.0
2009-08-25 14:00:00,36.31,36.32,36.18,36.25,57500.0,28.6623,28.6702,28.5597,28.6149,57500.0
2009-08-25 14:05:00,36.25,36.3,36.25,36.28,25600.0,28.6149,28.6544,28.6149,28.6386,25600.0
2009-08-25 14:10:00,36.28,36.31,36.27,36.3,21300.0,28.6386,28.6623,28.6307,28.6544,21300.0
2009-08-25 14:15:00,36.31,36.39,36.3,36.38,48800.0,28.6623,28.7255,28.6544,28.7176,48800.0
2009-08-25 14:20:00,36.38,36.43,36.36,36.38,47100.0,28.7176,28.757,28.7018,28.7176,47100.0
2009-08-25 14:25:00,36.39,36.39,36.33,36.36,39200.0,28.7255,28.7255,28.6781,28.7018,39200.0
2009-08-25 14:30:00,36.36,36.38,36.32,36.36,32700.0,28.7018,28.7176,28.6702,28.7018,32700.0
2009-08-25 14:35:00,36.36,36.36,36.16,36.27,142600.0,28.7018,28.7018,28.5439,28.6307,142600.0
2009-08-25 14:40:00,36.28,36.36,36.25,36.31,158100.0,28.6386,28.7018,28.6149,28.6623,158100.0
2009-08-25 14:45:00,36.31,36.38,36.27,36.37,46600.0,28.6623,28.7176,28.6307,28.7097,46600.0
2009-08-25 14:50:00,36.38,36.44,36.31,36.43,75600.0,28.7176,28.7649,28.6623,28.757,75600.0
2009-08-25 14:55:00,36.43,36.44,36.38,36.44,67800.0,28.757,28.7649,28.7176,28.7649,67800.0
2009-08-25 15:00:00,36.44,36.52,36.44,36.47,135500.0,28.7649,28.8281,28.7649,28.7886,135500.0
2009-08-25 15:05:00,36.46,36.51,36.44,36.46,55100.0,28.7807,28.8202,28.7649,28.7807,55100.0
2009-08-25 15:10:00,36.45,36.52,36.44,36.48,47100.0,28.7728,28.8281,28.7649,28.7965,47100.0
2009-08-25 15:15:00,36.48,36.5,36.42,36.5,77200.0,28.7965,28.8123,28.7491,28.8123,77200.0
2009-08-25 15:20:00,36.5,36.51,36.47,36.48,147600.0,28.8123,28.8202,28.7886,28.7965,147600.0
2009-08-25 15:25:00,36.48,36.67,36.4,36.44,73300.0,28.7965,28.9465,28.7333,28.7649,73300.0
2009-08-25 15:30:00,36.43,36.45,36.3,36.35,187800.0,28.757,28.7728,28.6544,28.6939,187800.0
2009-08-25 15:35:00,36.35,36.42,36.34,36.39,81200.0,28.6939,28.7491,28.686,28.7255,81200.0
2009-08-25 15:40:00,36.4,36.44,36.31,36.32,161400.0,28.7333,28.7649,28.6623,28.6702,161400.0
2009-08-25 15:45:00,36.31,36.31,36.2,36.23,152400.0,28.6623,28.6623,28.5755,28.5992,152400.0
2009-08-25 15:50:00,36.23,36.41,36.21,36.36,209400.0,28.5992,28.7412,28.5834,28.7018,209400.0
2009-08-25 15:55:00,36.36,36.38,36.3,36.36,284300.0,28.7018,28.7176,28.6544,28.7018,284300.0
2009-08-26 09:30:00,36.1,36.12,35.93,36.05,118300.0,28.4965,28.5123,28.3623,28.4571,118300.0
2009-08-26 09:35:00,36.04,36.1,35.88,35.94,104200.0,28.4492,28.4965,28.3229,28.3702,104200.0
2009-08-26 09:40:00,35.93,36.02,35.75,35.81,142600.0,28.3623,28.4334,28.2203,28.2676,142600.0
2009-08-26 09:45:00,35.84,35.87,35.69,35.71,144200.0,28.2913,28.315,28.1729,28.1887,144200.0
2009-08-26 09:50:00,35.71,35.83,35.67,35.74,133100.0,28.1887,28.2834,28.1571,28.2124,133100.0
2009-08-26 09:55:00,35.74,36.0,35.65,35.98,163200.0,28.2124,28.4176,28.1413,28.4018,163200.0
2009-08-26 10:00:00,35.98,36.33,35.96,36.23,238300.0,28.4018,28.6781,28.386,28.5992,238300.0
2009-08-26 10:05:00,36.24,36.47,36.13,36.38,234900.0,28.607,28.7886,28.5202,28.7176,234900.0
2009-08-26 10:10:00,36.38,36.4,36.22,36.36,100600.0,28.7176,28.7333,28.5913,28.7018,100600.0
2009-08-26 10:15:00,36.31,36.6,36.31,36.47,195800.0,28.6623,28.8912,28.6623,28.7886,195800.0
2009-08-26 10:20:00,36.47,36.68,36.44,36.5,159300.0,28.7886,28.9544,28.7649,28.8123,159300.0
2009-08-26 10:25:00,36.52,36.55,36.46,36.49,125300.0,28.8281,28.8518,28.7807,28.8044,125300.0
2009-08-26 10:30:00,36.5,36.7,36.49,36.7,128100.0,28.8123,28.9702,28.8044,28.9702,128100.0
2009-08-26 10:35:00,36.68,36.79,36.58,36.63,154800.0,28.9544,29.0412,28.8754,28.9149,154800.0
2009-08-26 10:40:00,36.64,36.65,36.56,36.59,87000.0,28.9228,28.9307,28.8597,28.8833,87000.0
2009-08-26 10:45:00,36.6,36.6,36.49,36.6,92600.0,28.8912,28.8912,28.8044,28.8912,92600.0
2009-08-26 10:50:00,36.6,36.65,36.52,36.6,59200.0,28.8912,28.9307,28.8281,28.8912,59200.0
2009-08-26 10:55:00,36.59,36.6,36.53,36.55,47800.0,28.8833,28.8912,28.836,28.8518,47800.0
2009-08-26 11:00:00,36.54,36.58,36.44,36.44,61700.0,28.8439,28.8754,28.7649,28.7649,61700.0
2009-08-26 11:05:00,36.45,36.47,36.32,36.33,63700.0,28.7728,28.7886,28.6702,28.6781,63700.0
2009-08-26 11:10:00,36.33,36.34,36.19,36.29,105500.0,28.6781,28.686,28.5676,28.6465,105500.0
2009-08-26 11:15:00,36.29,36.34,36.21,36.28,62900.0,28.6465,28.686,28.5834,28.6386,62900.0
2009-08-26 11:20:00,36.28,36.29,36.19,36.21,49100.0,28.6386,28.6465,28.5676,28.5834,49100.0
2009-08-26 11:25:00,36.22,36.28,36.2,36.25,33900.0,28.5913,28.6386,28.5755,28.6149,33900.0
2009-08-26 11:30:00,36.26,36.33,36.21,36.33,56400.0,28.6228,28.6781,28.5834,28.6781,56400.0
2009-08-26 11:35:00,36.33,36.34,36.17,36.18,33600.0,28.6781,28.686,28.5518,28.5597,33600.0
2009-08-26 11:40:00,36.18,36.25,36.17,36.21,22200.0,28.5597,28.6149,28.5518,28.5834,22200.0
2009-08-26 11:45:00,36.2,36.35,36.18,36.32,40300.0,28.5755,28.6939,28.5597,28.6702,40300.0
2009-08-26 11:50:00,36.32,36.5,36.32,36.48,98200.0,28.6702,28.8123,28.6702,28.7965,98200.0
2009-08-26 11:55:00,36.48,36.5,36.46,36.48,52400.0,28.7965,28.8123,28.7807,28.7965,52400.0
2009-08-26 12:00:00,36.49,36.5,36.43,36.49,24400.0,28.8044,28.8123,28.757,28.8044,24400.0
2009-08-26 12:05:00,36.49,36.5,36.41,36.45,35700.0,28.8044,28.8123,28.7412,28.7728,35700.0
2009-08-26 12:10:00,36.43,36.5,36.42,36.49,31900.0,28.757,28.8123,28.7491,28.8044,31900.0
2009-08-26 12:15:00,36.49,36.5,36.46,36.5,37600.0,28.8044,28.8123,28.7807,28.8123,37600.0
2009-08-26 12:20:00,36.5,36.62,36.49,36.58,169900.0,28.8123,28.907,28.8044,28.8754,169900.0
2009-08-26 12:25:00,36.58,36.59,36.48,36.49,35500.0,28.8754,28.8833,28.7965,28.8044,35500.0
2009-08-26 12:30:00,36.48,36.49,36.38,36.48,39900.0,28.7965,28.8044,28.7176,28.7965,39900.0
2009-08-26 12:35:00,36.48,36.49,36.38,36.43,27700.0,28.7965,28.8044,28.7176,28.757,27700.0
2009-08-26 12:40:00,36.43,36.46,36.41,36.46,50800.0,28.757,28.7807,28.7412,28.7807,50800.0
2009-08-26 12:45:00,36.47,36.48,36.39,36.47,28600.0,28.7886,28.7965,28.7255,28.7886,28600.0
2009-08-26 12:50:00,36.48,36.53,36.43,36.5,36900.0,28.7965,28.836,28.757,28.8123,36900.0
2009-08-26 12:55:00,36.5,36.53,36.45,36.46,30400.0,28.8123,28.836,28.7728,28.7807,30400.0
2009-08-26 13:00:00,36.47,36.49,36.37,36.37,23400.0,28.7886,28.8044,28.7097,28.7097,23400.0
2009-08-26 13:05:00,36.37,36.38,36.29,36.29,84200.0,28.7097,28.7176,28.6465,28.6465,84200.0
2009-08-26 13:10:00,36.29,36.3,36.22,36.22,38000.0,28.6465,28.6544,28.5913,28.5913,38000.0
2009-08-26 13:15:00,36.23,36.24,36.09,36.14,49300.0,28.5992,28.607,28.4886,28.5281,49300.0
2009-08-26 13:20:00,36.14,36.25,36.1,36.25,44700.0,28.5281,28.6149,28.4965,28.6149,44700.0
2009-08-26 13:25:00,36.25,36.3,36.23,36.27,35500.0,28.6149,28.6544,28.5992,28.6307,35500.0
2009-08-26 13:30:00,36.28,36.31,36.24,36.31,28800.0,28.6386,28.6623,28.607,28.6623,28800.0
2009-08-26 13:35:00,36.31,36.38,36.29,36.38,44900.0,28.6623,28.7176,28.6465,28.7176,44900.0
2009-08-26 13:40:00,36.38,36.39,36.31,36.34,27800.0,28.7176,28.7255,28.6623,28.686,27800.0
2009-08-26 13:45:00,36.36,36.39,36.25,36.31,32500.0,28.7018,28.7255,28.6149,28.6623,32500.0
2009-08-26 13:50:00,36.32,36.32,36.27,36.27,20100.0,28.6702,28.6702,28.6307,28.6307,20100.0
2009-08-26 13:55:00,36.27,36.5,36.27,36.5,88000.0,28.6307,28.8123,28.6307,28.8123,88000.0
2009-08-26 14:00:00,36.49,36.55,36.44,36.47,136400.0,28.8044,28.8518,28.7649,28.7886,136400.0
2009-08-26 14:05:00,36.48,36.53,36.43,36.43,34400.0,28.7965,28.836,28.757,28.757,34400.0
2009-08-26 14:10:00,36.43,36.45,36.28,36.3,72300.0,28.757,28.7728,28.6386,28.6544,72300.0
2009-08-26 14:15:00,36.29,36.33,36.26,36.27,134200.0,28.6465,28.6781,28.6228,28.6307,134200.0
2009-08-26 14:20:00,36.27,36.42,36.27,36.33,83900.0,28.6307,28.7491,28.6307,28.6781,83900.0
2009-08-26 14:25:00,36.33,36.41,36.3,36.36,47700.0,28.6781,28.7412,28.6544,28.7018,47700.0
2009-08-26 14:30:00,36.36,36.46,36.35,36.4,58300.0,28.7018,28.7807,28.6939,28.7333,58300.0
2009-08-26 14:35:00,36.4,36.46,36.39,36.45,39600.0,28.7333,28.7807,28.7255,28.7728,39600.0
2009-08-26 14:40:00,36.44,36.48,36.4,36.48,35900.0,28.7649,28.7965,28.7333,28.7965,35900.0
2009-08-26 14:45:00,36.47,36.57,36.47,36.5,76100.0,28.7886,28.8675,28.7886,28.8123,76100.0
2009-08-26 14:50:00,36.51,36.51,36.41,36.44,63800.0,28.8202,28.8202,28.7412,28.7649,63800.0
2009-08-26 14:55:00,36.43,36.46,36.35,36.39,85300.0,28.757,28.7807,28.6939,28.7255,85300.0
2009-08-26 15:00:00,36.39,36.48,36.37,36.44,71400.0,28.7255,28.7965,28.7097,28.7649,71400.0
2009-08-26 15:05:00,36.45,36.49,36.4,36.43,72200.0,28.7728,28.8044,28.7333,28.757,72200.0
2009-08-26 15:10:00,36.43,36.46,36.38,36.38,53700.0,28.757,28.7807,28.7176,28.7176,53700.0
2009-08-26 15:15:00,36.38,36.42,36.37,36.39,45200.0,28.7176,28.7491,28.7097,28.7255,45200.0
2009-08-26 15:20:00,36.39,36.45,36.39,36.44,36100.0,28.7255,28.7728,28.7255,28.7649,36100.0
2009-08-26 15:25:00,36.44,36.5,36.43,36.44,94700.0,28.7649,28.8123,28.757,28.7649,94700.0
2009-08-26 15:30:00,36.43,36.46,36.36,36.41,91200.0,28.757,28.7807,28.7018,28.7412,91200.0
2009-08-26 15:35:00,36.41,36.46,36.39,36.46,75000.0,28.7412,28.7807,28.7255,28.7807,75000.0
2009-08-26 15:40:00,36.45,36.47,36.41,36.46,63100.0,28.7728,28.7886,28.7412,28.7807,63100.0
2009-08-26 15:45:00,36.48,36.5,36.42,36.47,141800.0,28.7965,28.8123,28.7491,28.7886,141800.0
2009-08-26 15:50:00,36.47,36.56,36.45,36.54,319000.0,28.7886,28.8597,28.7728,28.8439,319000.0
2009-08-26 15:55:00,36.54,36.55,36.49,36.49,232700.0,28.8439,28.8518,28.8044,28.8044,232700.0
2009-08-27 09:30:00,36.4,36.5,36.12,36.12,73700.0,28.7333,28.8123,28.5123,28.5123,73700.0
2009-08-27 09:35:00,36.13,36.37,36.11,36.26,93000.0,28.5202,28.7097,28.5044,28.6228,93000.0
2009-08-27 09:40:00,36.26,36.26,36.02,36.19,142600.0,28.6228,28.6228,28.4334,28.5676,142600.0
2009-08-27 09:45:00,36.19,36.32,36.07,36.11,104900.0,28.5676,28.6702,28.4729,28.5044,104900.0
2009-08-27 09:50:00,36.08,36.24,36.07,36.24,84600.0,28.4807,28.607,28.4729,28.607,84600.0
2009-08-27 09:55:00,36.24,36.27,36.16,36.23,68700.0,28.607,28.6307,28.5439,28.5992,68700.0
2009-08-27 10:00:00,36.21,36.31,36.06,36.16,98000.0,28.5834,28.6623,28.465,28.5439,98000.0
2009-08-27 10:05:00,36.15,36.18,36.06,36.09,85500.0,28.536,28.5597,28.465,28.4886,85500.0
2009-08-27 10:10:00,36.1,36.24,36.06,36.19,50800.0,28.4965,28.607,28.465,28.5676,50800.0
2009-08-27 10:15:00,36.2,36.32,36.16,36.32,36000.0,28.5755,28.6702,28.5439,28.6702,36000.0
2009-08-27 10:20:00,36.32,36.4,36.27,36.33,53300.0,28.6702,28.7333,28.6307,28.6781,53300.0
2009-08-27 10:25:00,36.33,36.33,36.21,36.25,29900.0,28.6781,28.6781,28.5834,28.6149,29900.0
2009-08-27 10:30:00,36.24,36.26,36.21,36.22,30000.0,28.607,28.6228,28.5834,28.5913,30000.0
2009-08-27 10:35:00,36.21,36.24,36.17,36.18,45000.0,28.5834,28.607,28.5518,28.5597,45000.0
2009-08-27 10:40:00,36.19,36.23,36.16,36.23,42500.0,28.5676,28.5992,28.5439,28.5992,42500.0
2009-08-27 10:45:00,36.23,36.37,36.23,36.36,76300.0,28.5992,28.7097,28.5992,28.7018,76300.0
2009-08-27 10:50:00,36.36,36.47,36.36,36.46,74500.0,28.7018,28.7886,28.7018,28.7807,74500.0
2009-08-27 10:55:00,36.45,36.5,36.35,36.35,51800.0,28.7728,28.8123,28.6939,28.6939,51800.0
2009-08-27 11:00:00,36.34,36.35,36.27,36.31,52700.0,28.686,28.6939,28.6307,28.6623,52700.0
2009-08-27 11:05:00,36.32,36.41,36.31,36.4,38900.0,28.6702,28.7412,28.6623,28.7333,38900.0
2009-08-27 11:10:00,36.41,36.42,36.38,36.38,41100.0,28.7412,28.7491,28.7176,28.7176,41100.0
2009-08-27 11:15:00,36.38,36.42,36.37,36.41,65700.0,28.7176,28.7491,28.7097,28.7412,65700.0
2009-08-27 11:20:00,36.41,36.5,36.4,36.49,69400.0,28.7412,28.8123,28.7333,28.8044,69400.0
2009-08-27 11:25:00,36.5,36.6,36.49,36.55,89700.0,28.8123,28.8912,28.8044,28.8518,89700.0
2009-08-27 11:30:00,36.54,36.56,36.45,36.5,31800.0,28.8439,28.8597,28.7728,28.8123,31800.0
2009-08-27 11:35:00,36.48,36.54,36.47,36.53,26600.0,28.7965,28.8439,28.7886,28.836,26600.0
2009-08-27 11:40:00,36.53,36.57,36.48,36.5,29600.0,28.836,28.8675,28.7965,28.8123,29600.0
2009-08-27 11:45:00,36.49,36.55,36.49,36.53,19000.0,28.8044,28.8518,28.8044,28.836,19000.0
2009-08-27 11:50:00,36.51,36.52,36.46,36.47,21500.0,28.8202,28.8281,28.7807,28.7886,21500.0
2009-08-27 11:55:00,36.48,36.58,36.46,36.57,29700.0,28.7965,28.8754,28.7807,28.8675,29700.0
2009-08-27 12:00:00,36.58,36.58,36.49,36.49,24300.0,28.8754,28.8754,28.8044,28.8044,24300.0
2009-08-27 12:05:00,36.5,36.53,36.49,36.49,19900.0,28.8123,28.836,28.8044,28.8044,19900.0
2009-08-27 12:10:00,36.5,36.6,36.5,36.52,36200.0,28.8123,28.8912,28.8123,28.8281,36200.0
2009-08-27 12:15:00,36.51,36.51,36.46,36.46,14100.0,28.8202,28.8202,28.7807,28.7807,14100.0
2009-08-27 12:20:00,36.46,36.61,36.43,36.59,100300.0,28.7807,28.8991,28.757,28.8833,100300.0
2009-08-27 12:25:00,36.58,36.66,36.57,36.65,113500.0,28.8754,28.9386,28.8675,28.9307,113500.0
2009-08-27 12:30:00,36.65,36.74,36.64,36.66,81800.0,28.9307,29.0017,28.9228,28.9386,81800.0
2009-08-27 12:35:00,36.67,36.67,36.61,36.66,31400.0,28.9465,28.9465,28.8991,28.9386,31400.0
2009-08-27 12:40:00,36.66,36.7,36.58,36.62,39900.0,28.9386,28.9702,28.8754,28.907,39900.0
2009-08-27 12:45:00,36.63,36.66,36.54,36.55,41000.0,28.9149,28.9386,28.8439,28.8518,41000.0
2009-08-27 12:50:00,36.55,36.57,36.51,36.53,37900.0,28.8518,28.8675,28.8202,28.836,37900.0
2009-08-27 12:55:00,36.53,36.57,36.48,36.57,33900.0,28.836,28.8675,28.7965,28.8675,33900.0
2009-08-27 13:00:00,36.57,36.59,36.5,36.53,32200.0,28.8675,28.8833,28.8123,28.836,32200.0
2009-08-27 13:05:00,36.53,36.57,36.5,36.5,17800.0,28.836,28.8675,28.8123,28.8123,17800.0
2009-08-27 13:10:00,36.51,36.52,36.44,36.45,34700.0,28.8202,28.8281,28.7649,28.7728,34700.0
2009-08-27 13:15:00,36.46,36.5,36.42,36.5,17400.0,28.7807,28.8123,28.7491,28.8123,17400.0
2009-08-27 13:20:00,36.5,36.56,36.49,36.55,25500.0,28.8123,28.8597,28.8044,28.8518,25500.0
2009-08-27 13:25:00,36.55,36.57,36.48,36.52,24000.0,28.8518,28.8675,28.7965,28.8281,24000.0
2009-08-27 13:30:00,36.52,36.62,36.52,36.62,30700.0,28.8281,28.907,28.8281,28.907,30700.0
2009-08-27 13:35:00,36.62,36.66,36.57,36.6,38500.0,28.907,28.9386,28.8675,28.8912,38500.0
2009-08-27 13:40:00,36.6,36.62,36.52,36.58,31400.0,28.8912,28.907,28.8281,28.8754,31400.0
2009-08-27 13:45:00,36.57,36.64,36.54,36.61,62100.0,28.8675,28.9228,28.8439,28.8991,62100.0
2009-08-27 13:50:00,36.61,36.64,36.56,36.63,32300.0,28.8991,28.9228,28.8597,28.9149,32300.0
2009-08-27 13:55:00,36.63,36.65,36.54,36.56,20300.0,28.9149,28.9307,28.8439,28.8597,20300.0
2009-08-27 14:00:00,36.56,36.65,36.56,36.65,38500.0,28.8597,28.9307,28.8597,28.9307,38500.0
2009-08-27 14:05:00,36.65,36.65,36.57,36.62,60200.0,28.9307,28.9307,28.8675,28.907,60200.0
2009-08-27 14:10:00,36.63,36.65,36.58,36.62,54200.0,28.9149,28.9307,28.8754,28.907,54200.0
2009-08-27 14:15:00,36.62,36.64,36.57,36.6,46800.0,28.907,28.9228,28.8675,28.8912,46800.0
2009-08-27 14:20:00,36.59,36.64,36.55,36.58,38800.0,28.8833,28.9228,28.8518,28.8754,38800.0
2009-08-27 14:25:00,36.58,36.65,36.57,36.59,38000.0,28.8754,28.9307,28.8675,28.8833,38000.0
2009-08-27 14:30:00,36.6,36.65,36.59,36.6,113300.0,28.8912,28.9307,28.8833,28.8912,113300.0
2009-08-27 14:35:00,36.6,36.65,36.6,36.64,105400.0,28.8912,28.9307,28.8912,28.9228,105400.0
2009-08-27 14:40:00,36.65,36.71,36.62,36.7,85500.0,28.9307,28.9781,28.907,28.9702,85500.0
2009-08-27 14:45:00,36.7,36.72,36.6,36.62,70700.0,28.9702,28.986,28.8912,28.907,70700.0
2009-08-27 14:50:00,36.63,36.64,36.56,36.61,65800.0,28.9149,28.9228,28.8597,28.8991,65800.0
2009-08-27 14:55:00,36.6,36.6,36.5,36.54,81100.0,28.8912,28.8912,28.8123,28.8439,81100.0
2009-08-27 15:00:00,36.55,36.57,36.52,36.56,43600.0,28.8518,28.8675,28.8281,28.8597,43600.0
2009-08-27 15:05:00,36.56,36.6,36.52,36.6,48600.0,28.8597,28.8912,28.8281,28.8912,48600.0
2009-08-27 15:10:00,36.6,36.61,36.59,36.6,21600.0,28.8912,28.8991,28.8833,28.8912,21600.0
2009-08-27 15:15:00,36.6,36.61,36.57,36.57,57600.0,28.8912,28.8991,28.8675,28.8675,57600.0
2009-08-27 15:20:00,36.58,36.63,36.51,36.52,68900.0,28.8754,28.9149,28.8202,28.8281,68900.0
2009-08-27 15:25:00,36.51,36.52,36.45,36.51,54100.0,28.8202,28.8281,28.7728,28.8202,54100.0
2009-08-27 15:30:00,36.51,36.58,36.51,36.57,58200.0,28.8202,28.8754,28.8202,28.8675,58200.0
2009-08-27 15:35:00,36.57,36.61,36.57,36.6,51300.0,28.8675,28.8991,28.8675,28.8912,51300.0
2009-08-27 15:40:00,36.61,36.63,36.59,36.61,131400.0,28.8991,28.9149,28.8833,28.8991,131400.0
2009-08-27 15:45:00,36.6,36.62,36.55,36.6,78500.0,28.8912,28.907,28.8518,28.8912,78500.0
2009-08-27 15:50:00,36.59,36.69,36.59,36.63,121000.0,28.8833,28.9623,28.8833,28.9149,121000.0
2009-08-27 15:55:00,36.63,36.67,36.6,36.63,173900.0,28.9149,28.9465,28.8912,28.9149,173900.0
2009-08-28 09:30:00,37.14,37.14,36.71,36.85,140600.0,29.3175,29.3175,28.9781,29.0886,140600.0
2009-08-28 09:35:00,36.81,37.05,36.67,36.76,117700.0,29.057,29.2464,28.9465,29.0175,117700.0
2009-08-28 09:40:00,36.77,36.84,36.46,36.46,71500.0,29.0254,29.0807,28.7807,28.7807,71500.0
2009-08-28 09:45:00,36.47,36.64,36.33,36.37,90900.0,28.7886,28.9228,28.6781,28.7097,90900.0
2009-08-28 09:50:00,36.37,36.54,36.28,36.51,98300.0,28.7097,28.8439,28.6386,28.8202,98300.0
2009-08-28 09:55:00,36.49,36.57,36.42,36.43,77600.0,28.8044,28.8675,28.7491,28.757,77600.0
2009-08-28 10:00:00,36.41,36.44,36.22,36.39,137700.0,28.7412,28.7649,28.5913,28.7255,137700.0
2009-08-28 10:05:00,36.41,36.46,36.29,36.4,45800.0,28.7412,28.7807,28.6465,28.7333,45800.0
2009-08-28 10:10:00,36.36,36.5,36.36,36.46,38300.0,28.7018,28.8123,28.7018,28.7807,38300.0
2009-08-28 10:15:00,36.47,36.53,36.43,36.52,43400.0,28.7886,28.836,28.757,28.8281,43400.0
2009-08-28 10:20:00,36.52,36.52,36.41,36.42,54700.0,28.8281,28.8281,28.7412,28.7491,54700.0
2009-08-28 10:25:00,36.43,36.5,36.34,36.35,42200.0,28.757,28.8123,28.686,28.6939,42200.0
2009-08-28 10:30:00,36.35,36.41,36.29,36.41,44300.0,28.6939,28.7412,28.6465,28.7412,44300.0
2009-08-28 10:35:00,36.41,36.54,36.39,36.54,36000.0,28.7412,28.8439,28.7255,28.8439,36000.0
2009-08-28 10:40:00,36.54,36.58,36.5,36.55,35800.0,28.8439,28.8754,28.8123,28.8518,35800.0
2009-08-28 10:45:00,36.53,36.6,36.51,36.53,112000.0,28.836,28.8912,28.8202,28.836,112000.0
2009-08-28 10:50:00,36.54,36.56,36.49,36.5,50100.0,28.8439,28.8597,28.8044,28.8123,50100.0
2009-08-28 10:55:00,36.5,36.54,36.38,36.43,70200.0,28.8123,28.8439,28.7176,28.757,70200.0
2009-08-28 11:00:00,36.43,36.44,36.31,36.34,18900.0,28.757,28.7649,28.6623,28.686,18900.0
2009-08-28 11:05:00,36.35,36.43,36.32,36.39,22600.0,28.6939,28.757,28.6702,28.7255,22600.0
2009-08-28 11:10:00,36.41,36.42,36.33,36.4,12200.0,28.7412,28.7491,28.6781,28.7333,12200.0
2009-08-28 11:15:00,36.42,36.47,36.4,36.46,11400.0,28.7491,28.7886,28.7333,28.7807,11400.0
2009-08-28 11:20:00,36.46,36.54,36.42,36.52,20400.0,28.7807,28.8439,28.7491,28.8281,20400.0
2009-08-28 11:25:00,36.51,36.51,36.41,36.5,32100.0,28.8202,28.8202,28.7412,28.8123,32100.0
2009-08-28 11:30:00,36.5,36.52,36.45,36.46,13000.0,28.8123,28.8281,28.7728,28.7807,13000.0
2009-08-28 11:35:00,36.47,36.52,36.44,36.44,21300.0,28.7886,28.8281,28.7649,28.7649,21300.0
2009-08-28 11:40:00,36.44,36.48,36.33,36.34,18800.0,28.7649,28.7965,28.6781,28.686,18800.0
2009-08-28 11:45:00,36.33,36.43,36.33,36.42,25700.0,28.6781,28.757,28.6781,28.7491,25700.0
2009-08-28 11:50:00,36.42,36.45,36.27,36.27,37700.0,28.7491,28.7728,28.6307,28.6307,37700.0
2009-08-28 11:55:00,36.27,36.33,36.22,36.31,96000.0,28.6307,28.6781,28.5913,28.6623,96000.0
2009-08-28 12:00:00,36.32,36.44,36.32,36.44,37500.0,28.6702,28.7649,28.6702,28.7649,37500.0
2009-08-28 12:05:00,36.43,36.53,36.43,36.51,74500.0,28.757,28.836,28.757,28.8202,74500.0
2009-08-28 12:10:00,36.51,36.52,36.42,36.42,63400.0,28.8202,28.8281,28.7491,28.7491,63400.0
2009-08-28 12:15:00,36.41,36.45,36.33,36.37,88300.0,28.7412,28.7728,28.6781,28.7097,88300.0
2009-08-28 12:20:00,36.38,36.48,36.36,36.44,67900.0,28.7176,28.7965,28.7018,28.7649,67900.0
2009-08-28 12:25:00,36.44,36.52,36.34,36.48,77700.0,28.7649,28.8281,28.686,28.7965,77700.0
2009-08-28 12:30:00,36.48,36.55,36.48,36.5,55200.0,28.7965,28.8518,28.7965,28.8123,55200.0
2009-08-28 12:35:00,36.5,36.62,36.49,36.62,61700.0,28.8123,28.907,28.8044,28.907,61700.0
2009-08-28 12:40:00,36.62,36.65,36.6,36.65,71600.0,28.907,28.9307,28.8912,28.9307,71600.0
2009-08-28 12:45:00,36.65,36.66,36.63,36.63,52300.0,28.9307,28.9386,28.9149,28.9149,52300.0
2009-08-28 12:50:00,36.64,36.65,36.6,36.62,46500.0,28.9228,28.9307,28.8912,28.907,46500.0
2009-08-28 12:55:00,36.63,36.66,36.61,36.63,28100.0,28.9149,28.9386,28.8991,28.9149,28100.0
2009-08-28 13:00:00,36.63,36.66,36.6,36.61,47900.0,28.9149,28.9386,28.8912,28.8991,47900.0
2009-08-28 13:05:00,36.6,36.65,36.57,36.65,14700.0,28.8912,28.9307,28.8675,28.9307,14700.0
2009-08-28 13:10:00,36.65,36.75,36.64,36.72,64800.0,28.9307,29.0096,28.9228,28.986,64800.0
2009-08-28 13:15:00,36.72,36.75,36.7,36.74,93000.0,28.986,29.0096,28.9702,29.0017,93000.0
2009-08-28 13:20:00,36.73,36.8,36.72,36.73,75700.0,28.9938,29.0491,28.986,28.9938,75700.0
2009-08-28 13:25:00,36.73,36.79,36.73,36.74,31300.0,28.9938,29.0412,28.9938,29.0017,31300.0
2009-08-28 13:30:00,36.75,36.8,36.74,36.78,43800.0,29.0096,29.0491,29.0017,29.0333,43800.0
2009-08-28 13:35:00,36.78,36.8,36.73,36.74,48800.0,29.0333,29.0491,28.9938,29.0017,48800.0
2009-08-28 13:40:00,36.74,36.8,36.72,36.77,42000.0,29.0017,29.0491,28.986,29.0254,42000.0
2009-08-28 13:45:00,36.76,36.77,36.67,36.76,50800.0,29.0175,29.0254,28.9465,29.0175,50800.0
2009-08-28 13:50:00,36.76,36.79,36.71,36.74,35100.0,29.0175,29.0412,28.9781,29.0017,35100.0
2009-08-28 13:55:00,36.74,36.78,36.71,36.75,30300.0,29.0017,29.0333,28.9781,29.0096,30300.0
2009-08-28 14:00:00,36.74,36.74,36.66,36.68,20900.0,29.0017,29.0017,28.9386,28.9544,20900.0
2009-08-28 14:05:00,36.67,36.75,36.64,36.75,38700.0,28.9465,29.0096,28.9228,29.0096,38700.0
2009-08-28 14:10:00,36.76,36.8,36.74,36.76,45100.0,29.0175,29.0491,29.0017,29.0175,45100.0
2009-08-28 14:15:00,36.78,36.86,36.77,36.85,88100.0,29.0333,29.0965,29.0254,29.0886,88100.0
2009-08-28 14:20:00,36.85,36.91,36.77,36.78,158100.0,29.0886,29.1359,29.0254,29.0333,158100.0
2009-08-28 14:25:00,36.78,36.85,36.72,36.84,47100.0,29.0333,29.0886,28.986,29.0807,47100.0
2009-08-28 14:30:00,36.83,36.84,36.66,36.74,52100.0,29.0728,29.0807,28.9386,29.0017,52100.0
2009-08-28 14:35:00,36.74,36.82,36.71,36.8,26500.0,29.0017,29.0649,28.9781,29.0491,26500.0
2009-08-28 14:40:00,36.8,36.84,36.78,36.79,29800.0,29.0491,29.0807,29.0333,29.0412,29800.0
2009-08-28 14:45:00,36.79,36.82,36.74,36.81,46200.0,29.0412,29.0649,29.0017,29.057,46200.0
2009-08-28 14:50:00,36.81,36.86,36.78,36.82,62800.0,29.057,29.0965,29.0333,29.0649,62800.0
2009-08-28 14:55:00,36.83,36.85,36.82,36.83,30300.0,29.0728,29.0886,29.0649,29.0728,30300.0
2009-08-28 15:00:00,36.84,36.84,36.79,36.79,27500.0,29.0807,29.0807,29.0412,29.0412,27500.0
2009-08-28 15:05:00,36.79,36.8,36.7,36.75,69900.0,29.0412,29.0491,28.9702,29.0096,69900.0
2009-08-28 15:10:00,36.75,36.8,36.75,36.78,36200.0,29.0096,29.0491,29.0096,29.0333,36200.0
2009-08-28 15:15:00,36.78,36.84,36.77,36.84,67800.0,29.0333,29.0807,29.0254,29.0807,67800.0
2009-08-28 15:20:00,36.83,36.94,36.79,36.83,71100.0,29.0728,29.1596,29.0412,29.0728,71100.0
2009-08-28 15:25:00,36.83,36.86,36.79,36.79,35400.0,29.0728,29.0965,29.0412,29.0412,35400.0
2009-08-28 15:30:00,36.8,36.84,36.65,36.66,93800.0,29.0491,29.0807,28.9307,28.9386,93800.0
2009-08-28 15:35:00,36.66,36.8,36.65,36.77,105900.0,28.9386,29.0491,28.9307,29.0254,105900.0
2009-08-28 15:40:00,36.76,36.86,36.69,36.7,103000.0,29.0175,29.0965,28.9623,28.9702,103000.0
2009-08-28 15:45:00,36.71,36.74,36.65,36.71,76200.0,28.9781,29.0017,28.9307,28.9781,76200.0
2009-08-28 15:50:00,36.71,36.71,36.64,36.7,87800.0,28.9781,28.9781,28.9228,28.9702,87800.0
2009-08-28 15:55:00,36.7,36.77,36.7,36.76,163700.0,28.9702,29.0254,28.9702,29.0175,163700.0
2009-08-31 09:30:00,36.1,36.34,35.96,36.0,161900.0,28.4965,28.686,28.386,28.4176,161900.0
2009-08-31 09:35:00,36.0,36.28,35.96,36.16,153700.0,28.4176,28.6386,28.386,28.5439,153700.0
2009-08-31 09:40:00,36.15,36.18,36.01,36.08,133700.0,28.536,28.5597,28.4255,28.4807,133700.0
2009-08-31 09:45:00,36.08,36.17,36.0,36.12,146100.0,28.4807,28.5518,28.4176,28.5123,146100.0
2009-08-31 09:50:00,36.13,36.23,36.01,36.11,123000.0,28.5202,28.5992,28.4255,28.5044,123000.0
2009-08-31 09:55:00,36.11,36.21,36.05,36.16,104000.0,28.5044,28.5834,28.4571,28.5439,104000.0
2009-08-31 10:00:00,36.16,36.22,36.05,36.09,115100.0,28.5439,28.5913,28.4571,28.4886,115100.0
2009-08-31 10:05:00,36.1,36.2,36.04,36.14,58400.0,28.4965,28.5755,28.4492,28.5281,58400.0
2009-08-31 10:10:00,36.14,36.2,36.08,36.17,47500.0,28.5281,28.5755,28.4807,28.5518,47500.0
2009-08-31 10:15:00,36.17,36.4,36.17,36.39,121800.0,28.5518,28.7333,28.5518,28.7255,121800.0
2009-08-31 10:20:00,36.4,36.52,36.33,36.36,71000.0,28.7333,28.8281,28.6781,28.7018,71000.0
2009-08-31 10:25:00,36.34,36.45,36.33,36.4,43800.0,28.686,28.7728,28.6781,28.7333,43800.0
2009-08-31 10:30:00,36.4,36.45,36.31,36.45,51200.0,28.7333,28.7728,28.6623,28.7728,51200.0
2009-08-31 10:35:00,36.45,36.6,36.44,36.57,69700.0,28.7728,28.8912,28.7649,28.8675,69700.0
2009-08-31 10:40:00,36.58,36.62,36.51,36.51,72800.0,28.8754,28.907,28.8202,28.8202,72800.0
2009-08-31 10:45:00,36.51,36.57,36.5,36.56,49100.0,28.8202,28.8675,28.8123,28.8597,49100.0
2009-08-31 10:50:00,36.55,36.69,36.54,36.6,57900.0,28.8518,28.9623,28.8439,28.8912,57900.0
2009-08-31 10:55:00,36.62,36.67,36.59,36.65,54000.0,28.907,28.9465,28.8833,28.9307,54000.0
2009-08-31 11:00:00,36.64,36.64,36.2,36.62,86300.0,28.9228,28.9228,28.5755,28.907,86300.0
2009-08-31 11:05:00,36.63,36.65,36.59,36.64,55100.0,28.9149,28.9307,28.8833,28.9228,55100.0
2009-08-31 11:10:00,36.65,36.66,36.6,36.6,33600.0,28.9307,28.9386,28.8912,28.8912,33600.0
2009-08-31 11:15:00,36.6,36.67,36.6,36.64,32000.0,28.8912,28.9465,28.8912,28.9228,32000.0
2009-08-31 11:20:00,36.64,36.7,36.6,36.64,85500.0,28.9228,28.9702,28.8912,28.9228,85500.0
2009-08-31 11:25:00,36.64,36.67,36.6,36.61,49900.0,28.9228,28.9465,28.8912,28.8991,49900.0
2009-08-31 11:30:00,36.61,36.7,36.61,36.66,36800.0,28.8991,28.9702,28.8991,28.9386,36800.0
2009-08-31 11:35:00,36.66,36.75,36.64,36.74,57400.0,28.9386,29.0096,28.9228,29.0017,57400.0
2009-08-31 11:40:00,36.75,36.75,36.7,36.71,35500.0,29.0096,29.0096,28.9702,28.9781,35500.0
2009-08-31 11:45:00,36.71,36.75,36.68,36.72,34200.0,28.9781,29.0096,28.9544,28.986,34200.0
2009-08-31 11:50:00,36.73,36.8,36.73,36.79,61800.0,28.9938,29.0491,28.9938,29.0412,61800.0
2009-08-31 11:55:00,36.79,36.86,36.78,36.84,47700.0,29.0412,29.0965,29.0333,29.0807,47700.0
2009-08-31 12:00:00,36.84,36.93,36.79,36.8,78100.0,29.0807,29.1517,29.0412,29.0491,78100.0
2009-08-31 12:05:00,36.81,36.85,36.81,36.82,41200.0,29.057,29.0886,29.057,29.0649,41200.0
2009-08-31 12:10:00,36.81,36.88,36.81,36.86,37200.0,29.057,29.1123,29.057,29.0965,37200.0
2009-08-31 12:15:00,36.87,36.87,36.76,36.79,52000.0,29.1044,29.1044,29.0175,29.0412,52000.0
2009-08-31 12:20:00,36.79,36.83,36.79,36.81,23000.0,29.0412,29.0728,29.0412,29.057,23000.0
2009-08-31 12:25:00,36.8,36.8,36.77,36.79,22300.0,29.0491,29.0491,29.0254,29.0412,22300.0
2009-08-31 12:30:00,36.79,36.83,36.78,36.8,33200.0,29.0412,29.0728,29.0333,29.0491,33200.0
2009-08-31 12:35:00,36.81,36.81,36.68,36.74,56000.0,29.057,29.057,28.9544,29.0017,56000.0
2009-08-31 12:40:00,36.75,36.8,36.75,36.77,29000.0,29.0096,29.0491,29.0096,29.0254,29000.0
2009-08-31 12:45:00,36.77,36.8,36.75,36.8,29100.0,29.0254,29.0491,29.0096,29.0491,29100.0
2009-08-31 12:50:00,36.79,36.83,36.78,36.82,36100.0,29.0412,29.0728,29.0333,29.0649,36100.0
2009-08-31 12:55:00,36.81,36.87,36.81,36.87,38100.0,29.057,29.1044,29.057,29.1044,38100.0
2009-08-31 13:00:00,36.88,36.88,36.79,36.83,33300.0,29.1123,29.1123,29.0412,29.0728,33300.0
2009-08-31 13:05:00,36.83,36.85,36.8,36.81,25100.0,29.0728,29.0886,29.0491,29.057,25100.0
2009-08-31 13:10:00,36.81,36.88,36.8,36.88,35300.0,29.057,29.1123,29.0491,29.1123,35300.0
2009-08-31 13:15:00,36.88,36.91,36.86,36.89,64700.0,29.1123,29.1359,29.0965,29.1201,64700.0
2009-08-31 13:20:00,36.9,36.96,36.85,36.85,65500.0,29.128,29.1754,29.0886,29.0886,65500.0
2009-08-31 13:25:00,36.85,36.9,36.84,36.89,19900.0,29.0886,29.128,29.0807,29.1201,19900.0
2009-08-31 13:30:00,36.9,36.92,36.87,36.92,18600.0,29.128,29.1438,29.1044,29.1438,18600.0
2009-08-31 13:35:00,36.92,37.04,36.89,36.99,78100.0,29.1438,29.2386,29.1201,29.1991,78100.0
2009-08-31 13:40:00,36.98,36.99,36.92,36.95,35800.0,29.1912,29.1991,29.1438,29.1675,35800.0
2009-08-31 13:45:00,36.95,36.98,36.94,36.98,32800.0,29.1675,29.1912,29.1596,29.1912,32800.0
2009-08-31 13:50:00,36.98,36.99,36.97,36.99,45800.0,29.1912,29.1991,29.1833,29.1991,45800.0
2009-08-31 13:55:00,36.98,37.07,36.98,37.07,77300.0,29.1912,29.2622,29.1912,29.2622,77300.0
2009-08-31 14:00:00,37.07,37.08,37.03,37.07,103600.0,29.2622,29.2701,29.2307,29.2622,103600.0
2009-08-31 14:05:00,37.07,37.13,37.05,37.12,58400.0,29.2622,29.3096,29.2464,29.3017,58400.0
2009-08-31 14:10:00,37.13,37.17,37.05,37.11,101900.0,29.3096,29.3412,29.2464,29.2938,101900.0
2009-08-31 14:15:00,37.11,37.16,37.11,37.12,75100.0,29.2938,29.3333,29.2938,29.3017,75100.0
2009-08-31 14:20:00,37.11,37.15,37.1,37.12,45200.0,29.2938,29.3254,29.2859,29.3017,45200.0
2009-08-31 14:25:00,37.12,37.15,37.11,37.13,29800.0,29.3017,29.3254,29.2938,29.3096,29800.0
2009-08-31 14:30:00,37.13,37.29,37.13,37.28,143000.0,29.3096,29.4359,29.3096,29.428,143000.0
2009-08-31 14:35:00,37.29,37.32,37.26,37.3,99600.0,29.4359,29.4596,29.4122,29.4438,99600.0
2009-08-31 14:40:00,37.31,37.41,37.31,37.34,109100.0,29.4517,29.5306,29.4517,29.4754,109100.0
2009-08-31 14:45:00,37.34,37.36,37.28,37.3,65300.0,29.4754,29.4912,29.428,29.4438,65300.0
2009-08-31 14:50:00,37.3,37.34,37.27,37.32,50500.0,29.4438,29.4754,29.4201,29.4596,50500.0
2009-08-31 14:55:00,37.31,37.42,37.31,37.36,93700.0,29.4517,29.5385,29.4517,29.4912,93700.0
2009-08-31 15:00:00,37.36,37.37,37.24,37.28,88400.0,29.4912,29.499,29.3964,29.428,88400.0
2009-08-31 15:05:00,37.28,37.36,37.24,37.35,111400.0,29.428,29.4912,29.3964,29.4833,111400.0
2009-08-31 15:10:00,37.34,37.36,37.28,37.3,76000.0,29.4754,29.4912,29.428,29.4438,76000.0
2009-08-31 15:15:00,37.3,37.3,37.23,37.25,155500.0,29.4438,29.4438,29.3885,29.4043,155500.0
2009-08-31 15:20:00,37.25,37.28,37.11,37.14,116200.0,29.4043,29.428,29.2938,29.3175,116200.0
2009-08-31 15:25:00,37.14,37.21,37.03,37.2,199900.0,29.3175,29.3727,29.2307,29.3649,199900.0
2009-08-31 15:30:00,37.21,37.22,37.17,37.2,71700.0,29.3727,29.3806,29.3412,29.3649,71700.0
2009-08-31 15:35:00,37.2,37.23,37.17,37.17,98000.0,29.3649,29.3885,29.3412,29.3412,98000.0
2009-08-31 15:40:00,37.17,37.25,37.17,37.2,120100.0,29.3412,29.4043,29.3412,29.3649,120100.0
2009-08-31 15:45:00,37.21,37.32,37.21,37.32,178000.0,29.3727,29.4596,29.3727,29.4596,178000.0
2009-08-31 15:50:00,37.32,37.35,37.25,37.28,209300.0,29.4596,29.4833,29.4043,29.428,209300.0
2009-08-31 15:55:00,37.28,37.35,37.25,37.32,365700.0,29.428,29.4833,29.4043,29.4596,365700.0
2009-09-01 09:30:00,37.01,37.24,36.96,37.2,89700.0,29.2149,29.3964,29.1754,29.3649,89700.0
2009-09-01 09:35:00,37.2,37.42,37.18,37.31,127300.0,29.3649,29.5385,29.3491,29.4517,127300.0
2009-09-01 09:40:00,37.32,37.35,37.2,37.35,86400.0,29.4596,29.4833,29.3649,29.4833,86400.0
2009-09-01 09:45:00,37.35,37.49,37.34,37.41,78400.0,29.4833,29.5938,29.4754,29.5306,78400.0
2009-09-01 09:50:00,37.42,37.44,37.29,37.3,81100.0,29.5385,29.5543,29.4359,29.4438,81100.0
2009-09-01 09:55:00,37.3,37.38,37.24,37.31,61500.0,29.4438,29.5069,29.3964,29.4517,61500.0
2009-09-01 10:00:00,37.32,37.47,37.28,37.36,126700.0,29.4596,29.578,29.428,29.4912,126700.0
2009-09-01 10:05:00,37.37,37.39,37.22,37.28,74800.0,29.499,29.5148,29.3806,29.428,74800.0
2009-09-01 10:10:00,37.28,37.34,37.07,37.08,126900.0,29.428,29.4754,29.2622,29.2701,126900.0
2009-09-01 10:15:00,37.08,37.08,36.82,36.86,236000.0,29.2701,29.2701,29.0649,29.0965,236000.0
2009-09-01 10:20:00,36.86,36.9,36.7,36.83,144100.0,29.0965,29.128,28.9702,29.0728,144100.0
2009-09-01 10:25:00,36.83,36.87,36.75,36.83,130000.0,29.0728,29.1044,29.0096,29.0728,130000.0
2009-09-01 10:30:00,36.83,36.9,36.81,36.84,84000.0,29.0728,29.128,29.057,29.0807,84000.0
2009-09-01 10:35:00,36.84,36.87,36.58,36.63,145500.0,29.0807,29.1044,28.8754,28.9149,145500.0
2009-09-01 10:40:00,36.63,36.79,36.6,36.7,74200.0,28.9149,29.0412,28.8912,28.9702,74200.0
2009-09-01 10:45:00,36.7,36.7,36.45,36.45,216700.0,28.9702,28.9702,28.7728,28.7728,216700.0
2009-09-01 10:50:00,36.43,36.44,36.24,36.26,159100.0,28.757,28.7649,28.607,28.6228,159100.0
2009-09-01 10:55:00,36.26,36.32,36.22,36.27,137800.0,28.6228,28.6702,28.5913,28.6307,137800.0
2009-09-01 11:00:00,36.27,36.41,36.23,36.39,110000.0,28.6307,28.7412,28.5992,28.7255,110000.0
2009-09-01 11:05:00,36.38,36.43,36.33,36.41,123200.0,28.7176,28.757,28.6781,28.7412,123200.0
2009-09-01 11:10:00,36.41,36.41,36.31,36.36,159200.0,28.7412,28.7412,28.6623,28.7018,159200.0
2009-09-01 11:15:00,36.35,36.36,36.2,36.31,127500.0,28.6939,28.7018,28.5755,28.6623,127500.0
2009-09-01 11:20:00,36.31,36.35,36.15,36.24,137800.0,28.6623,28.6939,28.536,28.607,137800.0
2009-09-01 11:25:00,36.23,36.25,35.87,35.92,275600.0,28.5992,28.6149,28.315,28.3544,275600.0
2009-09-01 11:30:00,35.91,35.97,35.76,35.95,208900.0,28.3466,28.3939,28.2281,28.3781,208900.0
2009-09-01 11:35:00,35.93,35.94,35.63,35.73,241000.0,28.3623,28.3702,28.1255,28.2045,241000.0
2009-09-01 11:40:00,35.72,35.97,35.69,35.81,104000.0,28.1966,28.3939,28.1729,28.2676,104000.0
2009-09-01 11:45:00,35.81,35.98,35.79,35.91,133100.0,28.2676,28.4018,28.2518,28.3466,133100.0
2009-09-01 11:50:00,35.91,35.95,35.82,35.91,89100.0,28.3466,28.3781,28.2755,28.3466,89100.0
2009-09-01 11:55:00,35.92,36.01,35.72,35.8,105200.0,28.3544,28.4255,28.1966,28.2597,105200.0
2009-09-01 12:00:00,35.81,35.91,35.77,35.8,94200.0,28.2676,28.3466,28.236,28.2597,94200.0
2009-09-01 12:05:00,35.81,35.97,35.78,35.97,133500.0,28.2676,28.3939,28.2439,28.3939,133500.0
2009-09-01 12:10:00,35.98,36.04,35.95,35.96,93800.0,28.4018,28.4492,28.3781,28.386,93800.0
2009-09-01 12:15:00,35.96,35.97,35.9,35.91,46100.0,28.386,28.3939,28.3387,28.3466,46100.0
2009-09-01 12:20:00,35.91,35.93,35.76,35.89,85100.0,28.3466,28.3623,28.2281,28.3308,85100.0
2009-09-01 12:25:00,35.9,35.91,35.76,35.78,88200.0,28.3387,28.3466,28.2281,28.2439,88200.0
2009-09-01 12:30:00,35.78,35.89,35.74,35.89,80300.0,28.2439,28.3308,28.2124,28.3308,80300.0
2009-09-01 12:35:00,35.87,35.93,35.81,35.93,72100.0,28.315,28.3623,28.2676,28.3623,72100.0
2009-09-01 12:40:00,35.92,36.06,35.92,36.06,62000.0,28.3544,28.465,28.3544,28.465,62000.0
2009-09-01 12:45:00,36.06,36.13,36.04,36.1,98300.0,28.465,28.5202,28.4492,28.4965,98300.0
2009-09-01 12:50:00,36.09,36.1,36.01,36.03,23400.0,28.4886,28.4965,28.4255,28.4413,23400.0
2009-09-01 12:55:00,36.03,36.05,35.92,35.93,48400.0,28.4413,28.4571,28.3544,28.3623,48400.0
2009-09-01 13:00:00,35.93,36.02,35.92,36.02,59000.0,28.3623,28.4334,28.3544,28.4334,59000.0
2009-09-01 13:05:00,36.02,36.03,35.75,35.79,99100.0,28.4334,28.4413,28.2203,28.2518,99100.0
2009-09-01 13:10:00,35.79,35.79,35.61,35.7,85400.0,28.2518,28.2518,28.1097,28.1808,85400.0
2009-09-01 13:15:00,35.7,35.72,35.64,35.7,65900.0,28.1808,28.1966,28.1334,28.1808,65900.0
2009-09-01 13:20:00,35.68,35.7,35.61,35.67,44400.0,28.165,28.1808,28.1097,28.1571,44400.0
2009-09-01 13:25:00,35.67,35.78,35.66,35.74,52400.0,28.1571,28.2439,28.1492,28.2124,52400.0
2009-09-01 13:30:00,35.74,35.76,35.66,35.67,80700.0,28.2124,28.2281,28.1492,28.1571,80700.0
2009-09-01 13:35:00,35.66,35.72,35.6,35.63,97200.0,28.1492,28.1966,28.1018,28.1255,97200.0
2009-09-01 13:40:00,35.63,35.77,35.62,35.73,61000.0,28.1255,28.236,28.1176,28.2045,61000.0
2009-09-01 13:45:00,35.73,35.79,35.73,35.73,37600.0,28.2045,28.2518,28.2045,28.2045,37600.0
2009-09-01 13:50:00,35.72,35.79,35.63,35.79,43100.0,28.1966,28.2518,28.1255,28.2518,43100.0
2009-09-01 13:55:00,35.79,35.82,35.74,35.79,30200.0,28.2518,28.2755,28.2124,28.2518,30200.0
2009-09-01 14:00:00,35.79,35.83,35.69,35.76,38500.0,28.2518,28.2834,28.1729,28.2281,38500.0
2009-09-01 14:05:00,35.76,35.76,35.62,35.69,50600.0,28.2281,28.2281,28.1176,28.1729,50600.0
2009-09-01 14:10:00,35.7,35.75,35.65,35.73,38400.0,28.1808,28.2203,28.1413,28.2045,38400.0
2009-09-01 14:15:00,35.72,35.73,35.62,35.71,42500.0,28.1966,28.2045,28.1176,28.1887,42500.0
2009-09-01 14:20:00,35.71,35.71,35.54,35.63,71800.0,28.1887,28.1887,28.0545,28.1255,71800.0
2009-09-01 14:25:00,35.63,35.66,35.59,35.63,28600.0,28.1255,28.1492,28.094,28.1255,28600.0
2009-09-01 14:30:00,35.63,35.7,35.58,35.64,36200.0,28.1255,28.1808,28.0861,28.1334,36200.0
2009-09-01 14:35:00,35.65,35.74,35.65,35.72,34100.0,28.1413,28.2124,28.1413,28.1966,34100.0
2009-09-01 14:40:00,35.71,35.72,35.5,35.5,59400.0,28.1887,28.1966,28.0229,28.0229,59400.0
2009-09-01 14:45:00,35.5,35.5,35.39,35.4,106300.0,28.0229,28.0229,27.9361,27.944,106300.0
2009-09-01 14:50:00,35.4,35.51,35.36,35.43,74800.0,27.944,28.0308,27.9124,27.9677,74800.0
2009-09-01 14:55:00,35.43,35.55,35.43,35.49,51600.0,27.9677,28.0624,27.9677,28.015,51600.0
2009-09-01 15:00:00,35.5,35.54,35.46,35.51,52000.0,28.0229,28.0545,27.9913,28.0308,52000.0
2009-09-01 15:05:00,35.51,35.55,35.45,35.5,68600.0,28.0308,28.0624,27.9834,28.0229,68600.0
2009-09-01 15:10:00,35.5,35.58,35.48,35.56,117300.0,28.0229,28.0861,28.0071,28.0703,117300.0
2009-09-01 15:15:00,35.56,35.58,35.45,35.5,73500.0,28.0703,28.0861,27.9834,28.0229,73500.0
2009-09-01 15:20:00,35.5,35.51,35.25,35.25,155900.0,28.0229,28.0308,27.8256,27.8256,155900.0
2009-09-01 15:25:00,35.26,35.3,35.06,35.1,177300.0,27.8335,27.865,27.6756,27.7072,177300.0
2009-09-01 15:30:00,35.1,35.23,35.08,35.15,159100.0,27.7072,27.8098,27.6914,27.7466,159100.0
2009-09-01 15:35:00,35.15,35.22,35.08,35.16,155900.0,27.7466,27.8019,27.6914,27.7545,155900.0
2009-09-01 15:40:00,35.17,35.18,35.05,35.06,280800.0,27.7624,27.7703,27.6677,27.6756,280800.0
2009-09-01 15:45:00,35.05,35.09,34.94,35.05,261500.0,27.6677,27.6993,27.5809,27.6677,261500.0
2009-09-01 15:50:00,35.05,35.24,34.98,35.23,432400.0,27.6677,27.8177,27.6124,27.8098,432400.0
2009-09-01 15:55:00,35.24,35.41,35.04,35.11,684700.0,27.8177,27.9519,27.6598,27.7151,684700.0
2009-09-02 09:30:00,35.17,35.17,34.7,34.72,369100.0,27.7624,27.7624,27.3914,27.4072,369100.0
2009-09-02 09:35:00,34.72,35.03,34.72,34.84,369900.0,27.4072,27.6519,27.4072,27.5019,369900.0
2009-09-02 09:40:00,34.83,34.99,34.56,34.85,232700.0,27.494,27.6203,27.2809,27.5098,232700.0
2009-09-02 09:45:00,34.88,35.03,34.82,34.98,199000.0,27.5335,27.6519,27.4861,27.6124,199000.0
2009-09-02 09:50:00,34.98,35.32,34.93,35.31,289500.0,27.6124,27.8808,27.573,27.8729,289500.0
2009-09-02 09:55:00,35.31,35.4,34.97,35.02,300300.0,27.8729,27.944,27.6045,27.644,300300.0
2009-09-02 10:00:00,35.01,35.07,34.69,34.79,192800.0,27.6361,27.6835,27.3835,27.4625,192800.0
2009-09-02 10:05:00,34.8,35.05,34.8,34.87,97200.0,27.4703,27.6677,27.4703,27.5256,97200.0
2009-09-02 10:10:00,34.87,35.02,34.86,34.94,98400.0,27.5256,27.644,27.5177,27.5809,98400.0
2009-09-02 10:15:00,34.96,34.96,34.8,34.89,73500.0,27.5966,27.5966,27.4703,27.5414,73500.0
2009-09-02 10:20:00,34.89,34.93,34.8,34.84,105700.0,27.5414,27.573,27.4703,27.5019,105700.0
2009-09-02 10:25:00,34.84,34.93,34.64,34.65,113100.0,27.5019,27.573,27.344,27.3519,113100.0
2009-09-02 10:30:00,34.65,34.71,34.51,34.68,250400.0,27.3519,27.3993,27.2414,27.3756,250400.0
2009-09-02 10:35:00,34.68,34.82,34.67,34.82,139400.0,27.3756,27.4861,27.3677,27.4861,139400.0
2009-09-02 10:40:00,34.82,35.06,34.82,34.95,168200.0,27.4861,27.6756,27.4861,27.5888,168200.0
2009-09-02 10:45:00,34.94,35.05,34.85,34.95,196000.0,27.5809,27.6677,27.5098,27.5888,196000.0
2009-09-02 10:50:00,34.94,35.09,34.91,34.97,172700.0,27.5809,27.6993,27.5572,27.6045,172700.0
2009-09-02 10:55:00,34.95,35.19,34.95,35.16,144700.0,27.5888,27.7782,27.5888,27.7545,144700.0
2009-09-02 11:00:00,35.15,35.16,34.97,34.97,84300.0,27.7466,27.7545,27.6045,27.6045,84300.0
2009-09-02 11:05:00,34.97,34.97,34.78,34.79,83800.0,27.6045,27.6045,27.4546,27.4625,83800.0
2009-09-02 11:10:00,34.8,34.92,34.79,34.8,99600.0,27.4703,27.5651,27.4625,27.4703,99600.0
2009-09-02 11:15:00,34.8,34.85,34.76,34.82,90300.0,27.4703,27.5098,27.4388,27.4861,90300.0
2009-09-02 11:20:00,34.81,34.97,34.81,34.95,83500.0,27.4782,27.6045,27.4782,27.5888,83500.0
2009-09-02 11:25:00,34.95,34.98,34.88,34.92,64700.0,27.5888,27.6124,27.5335,27.5651,64700.0
2009-09-02 11:30:00,34.92,35.01,34.85,34.97,91300.0,27.5651,27.6361,27.5098,27.6045,91300.0
2009-09-02 11:35:00,34.97,34.97,34.85,34.9,74400.0,27.6045,27.6045,27.5098,27.5493,74400.0
2009-09-02 11:40:00,34.89,34.9,34.71,34.72,64900.0,27.5414,27.5493,27.3993,27.4072,64900.0
2009-09-02 11:45:00,34.72,34.77,34.71,34.73,44400.0,27.4072,27.4467,27.3993,27.4151,44400.0
2009-09-02 11:50:00,34.73,34.83,34.73,34.74,96600.0,27.4151,27.494,27.4151,27.423,96600.0
2009-09-02 11:55:00,34.73,34.76,34.61,34.63,60300.0,27.4151,27.4388,27.3204,27.3362,60300.0
2009-09-02 12:00:00,34.63,34.74,34.61,34.64,72300.0,27.3362,27.423,27.3204,27.344,72300.0
2009-09-02 12:05:00,34.64,34.73,34.61,34.73,62400.0,27.344,27.4151,27.3204,27.4151,62400.0
2009-09-02 12:10:00,34.72,34.78,34.62,34.64,57600.0,27.4072,27.4546,27.3283,27.344,57600.0
2009-09-02 12:15:00,34.63,34.72,34.63,34.7,43700.0,27.3362,27.4072,27.3362,27.3914,43700.0
2009-09-02 12:20:00,34.68,34.78,34.65,34.77,90100.0,27.3756,27.4546,27.3519,27.4467,90100.0
2009-09-02 12:25:00,34.77,34.81,34.74,34.74,101100.0,27.4467,27.4782,27.423,27.423,101100.0
2009-09-02 12:30:00,34.73,34.76,34.67,34.69,38000.0,27.4151,27.4388,27.3677,27.3835,38000.0
2009-09-02 12:35:00,34.69,34.82,34.67,34.81,96700.0,27.3835,27.4861,27.3677,27.4782,96700.0
2009-09-02 12:40:00,34.82,34.82,34.74,34.76,36600.0,27.4861,27.4861,27.423,27.4388,36600.0
2009-09-02 12:45:00,34.76,34.84,34.75,34.8,84800.0,27.4388,27.5019,27.4309,27.4703,84800.0
2009-09-02 12:50:00,34.8,34.82,34.71,34.72,61900.0,27.4703,27.4861,27.3993,27.4072,61900.0
2009-09-02 12:55:00,34.72,34.74,34.68,34.71,59000.0,27.4072,27.423,27.3756,27.3993,59000.0
2009-09-02 13:00:00,34.7,34.72,34.6,34.61,55000.0,27.3914,27.4072,27.3125,27.3204,55000.0
2009-09-02 13:05:00,34.6,34.61,34.54,34.56,78200.0,27.3125,27.3204,27.2651,27.2809,78200.0
2009-09-02 13:10:00,34.55,34.6,34.55,34.6,32900.0,27.273,27.3125,27.273,27.3125,32900.0
2009-09-02 13:15:00,34.6,34.72,34.6,34.71,26600.0,27.3125,27.4072,27.3125,27.3993,26600.0
2009-09-02 13:20:00,34.71,34.8,34.68,34.8,36200.0,27.3993,27.4703,27.3756,27.4703,36200.0
2009-09-02 13:25:00,34.79,34.8,34.71,34.71,46700.0,27.4625,27.4703,27.3993,27.3993,46700.0
2009-09-02 13:30:00,34.72,34.75,34.71,34.75,15300.0,27.4072,27.4309,27.3993,27.4309,15300.0
2009-09-02 13:35:00,34.74,34.75,34.71,34.75,31400.0,27.423,27.4309,27.3993,27.4309,31400.0
2009-09-02 13:40:00,34.75,34.77,34.73,34.75,38600.0,27.4309,27.4467,27.4151,27.4309,38600.0
2009-09-02 13:45:00,34.75,34.78,34.73,34.77,27300.0,27.4309,27.4546,27.4151,27.4467,27300.0
2009-09-02 13:50:00,34.77,34.77,34.73,34.73,44400.0,27.4467,27.4467,27.4151,27.4151,44400.0
2009-09-02 13:55:00,34.74,34.74,34.65,34.65,49000.0,27.423,27.423,27.3519,27.3519,49000.0
2009-09-02 14:00:00,34.65,34.7,34.57,34.65,93100.0,27.3519,27.3914,27.2888,27.3519,93100.0
2009-09-02 14:05:00,34.65,34.74,34.64,34.7,51900.0,27.3519,27.423,27.344,27.3914,51900.0
2009-09-02 14:10:00,34.7,34.8,34.7,34.75,63300.0,27.3914,27.4703,27.3914,27.4309,63300.0
2009-09-02 14:15:00,34.75,34.77,34.65,34.7,64800.0,27.4309,27.4467,27.3519,27.3914,64800.0
2009-09-02 14:20:00,34.7,34.72,34.64,34.65,54200.0,27.3914,27.4072,27.344,27.3519,54200.0
2009-09-02 14:25:00,34.65,34.68,34.62,34.64,46200.0,27.3519,27.3756,27.3283,27.344,46200.0
2009-09-02 14:30:00,34.64,34.79,34.62,34.79,76000.0,27.344,27.4625,27.3283,27.4625,76000.0
2009-09-02 14:35:00,34.78,34.8,34.69,34.69,103000.0,27.4546,27.4703,27.3835,27.3835,103000.0
2009-09-02 14:40:00,34.69,34.7,34.58,34.64,150300.0,27.3835,27.3914,27.2967,27.344,150300.0
2009-09-02 14:45:00,34.65,34.65,34.56,34.61,84700.0,27.3519,27.3519,27.2809,27.3204,84700.0
2009-09-02 14:50:00,34.6,34.63,34.57,34.58,62100.0,27.3125,27.3362,27.2888,27.2967,62100.0
2009-09-02 14:55:00,34.59,34.62,34.5,34.5,116700.0,27.3046,27.3283,27.2335,27.2335,116700.0
2009-09-02 15:00:00,34.5,34.52,34.43,34.43,114900.0,27.2335,27.2493,27.1783,27.1783,114900.0
2009-09-02 15:05:00,34.43,34.51,34.43,34.51,71500.0,27.1783,27.2414,27.1783,27.2414,71500.0
2009-09-02 15:10:00,34.51,34.51,34.44,34.5,82600.0,27.2414,27.2414,27.1862,27.2335,82600.0
2009-09-02 15:15:00,34.49,34.62,34.47,34.62,202200.0,27.2256,27.3283,27.2099,27.3283,202200.0
2009-09-02 15:20:00,34.62,34.65,34.58,34.61,80400.0,27.3283,27.3519,27.2967,27.3204,80400.0
2009-09-02 15:25:00,34.62,34.62,34.49,34.5,93600.0,27.3283,27.3283,27.2256,27.2335,93600.0
2009-09-02 15:30:00,34.5,34.57,34.49,34.54,113800.0,27.2335,27.2888,27.2256,27.2651,113800.0
2009-09-02 15:35:00,34.54,34.6,34.53,34.6,163100.0,27.2651,27.3125,27.2572,27.3125,163100.0
2009-09-02 15:40:00,34.59,34.6,34.44,34.47,167300.0,27.3046,27.3125,27.1862,27.2099,167300.0
2009-09-02 15:45:00,34.47,34.5,34.4,34.43,210700.0,27.2099,27.2335,27.1546,27.1783,210700.0
2009-09-02 15:50:00,34.43,34.49,34.4,34.42,251900.0,27.1783,27.2256,27.1546,27.1704,251900.0
2009-09-02 15:55:00,34.42,34.45,34.26,34.32,553700.0,27.1704,27.1941,27.0441,27.0914,553700.0
2009-09-03 09:30:00,34.79,35.28,34.78,35.25,261600.0,27.4625,27.8492,27.4546,27.8256,261600.0
2009-09-03 09:35:00,35.22,35.27,35.01,35.17,168200.0,27.8019,27.8414,27.6361,27.7624,168200.0
2009-09-03 09:40:00,35.17,35.2,34.86,34.89,111500.0,27.7624,27.7861,27.5177,27.5414,111500.0
2009-09-03 09:45:00,34.91,35.01,34.85,34.9,75200.0,27.5572,27.6361,27.5098,27.5493,75200.0
2009-09-03 09:50:00,34.9,35.05,34.89,35.02,62200.0,27.5493,27.6677,27.5414,27.644,62200.0
2009-09-03 09:55:00,35.02,35.02,34.89,34.95,57300.0,27.644,27.644,27.5414,27.5888,57300.0
2009-09-03 10:00:00,34.95,35.06,34.88,34.91,133500.0,27.5888,27.6756,27.5335,27.5572,133500.0
2009-09-03 10:05:00,34.89,34.94,34.76,34.78,199200.0,27.5414,27.5809,27.4388,27.4546,199200.0
2009-09-03 10:10:00,34.79,34.83,34.68,34.71,78800.0,27.4625,27.494,27.3756,27.3993,78800.0
2009-09-03 10:15:00,34.73,34.73,34.42,34.56,113100.0,27.4151,27.4151,27.1704,27.2809,113100.0
2009-09-03 10:20:00,34.55,34.58,34.31,34.39,99400.0,27.273,27.2967,27.0836,27.1467,99400.0
2009-09-03 10:25:00,34.41,34.57,34.39,34.55,44900.0,27.1625,27.2888,27.1467,27.273,44900.0
2009-09-03 10:30:00,34.55,34.6,34.5,34.58,56200.0,27.273,27.3125,27.2335,27.2967,56200.0
2009-09-03 10:35:00,34.58,34.75,34.56,34.68,76500.0,27.2967,27.4309,27.2809,27.3756,76500.0
2009-09-03 10:40:00,34.69,34.75,34.66,34.75,107800.0,27.3835,27.4309,27.3598,27.4309,107800.0
2009-09-03 10:45:00,34.74,34.74,34.64,34.66,67600.0,27.423,27.423,27.344,27.3598,67600.0
2009-09-03 10:50:00,34.65,34.72,34.65,34.72,38800.0,27.3519,27.4072,27.3519,27.4072,38800.0
2009-09-03 10:55:00,34.72,34.79,34.7,34.73,67100.0,27.4072,27.4625,27.3914,27.4151,67100.0
2009-09-03 11:00:00,34.74,34.92,34.74,34.89,108000.0,27.423,27.5651,27.423,27.5414,108000.0
2009-09-03 11:05:00,34.88,35.04,34.86,35.03,127600.0,27.5335,27.6598,27.5177,27.6519,127600.0
2009-09-03 11:10:00,35.04,35.06,34.93,34.94,117200.0,27.6598,27.6756,27.573,27.5809,117200.0
2009-09-03 11:15:00,34.94,34.94,34.86,34.88,28900.0,27.5809,27.5809,27.5177,27.5335,28900.0
2009-09-03 11:20:00,34.88,34.96,34.87,34.92,27200.0,27.5335,27.5966,27.5256,27.5651,27200.0
2009-09-03 11:25:00,34.92,34.92,34.81,34.84,23100.0,27.5651,27.5651,27.4782,27.5019,23100.0
2009-09-03 11:30:00,34.83,34.99,34.82,34.98,29300.0,27.494,27.6203,27.4861,27.6124,29300.0
2009-09-03 11:35:00,34.97,35.07,34.97,35.02,46800.0,27.6045,27.6835,27.6045,27.644,46800.0
2009-09-03 11:40:00,35.03,35.05,34.95,35.04,39400.0,27.6519,27.6677,27.5888,27.6598,39400.0
2009-09-03 11:45:00,35.04,35.12,35.04,35.11,59500.0,27.6598,27.7229,27.6598,27.7151,59500.0
2009-09-03 11:50:00,35.12,35.14,35.06,35.07,63700.0,27.7229,27.7387,27.6756,27.6835,63700.0
2009-09-03 11:55:00,35.07,35.14,35.03,35.12,35200.0,27.6835,27.7387,27.6519,27.7229,35200.0
2009-09-03 12:00:00,35.12,35.15,35.09,35.13,41000.0,27.7229,27.7466,27.6993,27.7308,41000.0
2009-09-03 12:05:00,35.12,35.17,35.06,35.09,59900.0,27.7229,27.7624,27.6756,27.6993,59900.0
2009-09-03 12:10:00,35.07,35.11,35.04,35.05,28800.0,27.6835,27.7151,27.6598,27.6677,28800.0
2009-09-03 12:15:00,35.05,35.08,35.04,35.05,16600.0,27.6677,27.6914,27.6598,27.6677,16600.0
2009-09-03 12:20:00,35.04,35.06,35.01,35.01,21500.0,27.6598,27.6756,27.6361,27.6361,21500.0
2009-09-03 12:25:00,35.0,35.02,34.88,34.89,46500.0,27.6282,27.644,27.5335,27.5414,46500.0
2009-09-03 12:30:00,34.89,34.89,34.84,34.89,30300.0,27.5414,27.5414,27.5019,27.5414,30300.0
2009-09-03 12:35:00,34.88,34.91,34.86,34.88,16200.0,27.5335,27.5572,27.5177,27.5335,16200.0
2009-09-03 12:40:00,34.89,34.91,34.88,34.89,18300.0,27.5414,27.5572,27.5335,27.5414,18300.0
2009-09-03 12:45:00,34.9,34.91,34.89,34.89,25800.0,27.5493,27.5572,27.5414,27.5414,25800.0
2009-09-03 12:50:00,34.89,34.94,34.89,34.93,39100.0,27.5414,27.5809,27.5414,27.573,39100.0
2009-09-03 12:55:00,34.94,34.94,34.86,34.93,33600.0,27.5809,27.5809,27.5177,27.573,33600.0
2009-09-03 13:00:00,34.93,35.0,34.92,34.99,34400.0,27.573,27.6282,27.5651,27.6203,34400.0
2009-09-03 13:05:00,34.99,35.0,34.92,34.94,31300.0,27.6203,27.6282,27.5651,27.5809,31300.0
2009-09-03 13:10:00,34.94,34.96,34.92,34.95,18100.0,27.5809,27.5966,27.5651,27.5888,18100.0
2009-09-03 13:15:00,34.95,34.95,34.91,34.92,19100.0,27.5888,27.5888,27.5572,27.5651,19100.0
2009-09-03 13:20:00,34.9,34.95,34.89,34.95,29900.0,27.5493,27.5888,27.5414,27.5888,29900.0
2009-09-03 13:25:00,34.94,34.95,34.85,34.85,26900.0,27.5809,27.5888,27.5098,27.5098,26900.0
2009-09-03 13:30:00,34.86,34.91,34.79,34.8,62600.0,27.5177,27.5572,27.4625,27.4703,62600.0
2009-09-03 13:35:00,34.79,34.87,34.79,34.82,31300.0,27.4625,27.5256,27.4625,27.4861,31300.0
2009-09-03 13:40:00,34.82,34.84,34.79,34.8,22200.0,27.4861,27.5019,27.4625,27.4703,22200.0
2009-09-03 13:45:00,34.79,34.81,34.77,34.78,37400.0,27.4625,27.4782,27.4467,27.4546,37400.0
2009-09-03 13:50:00,34.78,34.81,34.77,34.78,26200.0,27.4546,27.4782,27.4467,27.4546,26200.0
2009-09-03 13:55:00,34.78,34.78,34.73,34.78,31900.0,27.4546,27.4546,27.4151,27.4546,31900.0
2009-09-03 14:00:00,34.77,34.81,34.77,34.81,27500.0,27.4467,27.4782,27.4467,27.4782,27500.0
2009-09-03 14:05:00,34.81,34.88,34.78,34.78,46400.0,27.4782,27.5335,27.4546,27.4546,46400.0
2009-09-03 14:10:00,34.79,34.79,34.75,34.78,42100.0,27.4625,27.4625,27.4309,27.4546,42100.0
2009-09-03 14:15:00,34.78,34.83,34.77,34.83,39900.0,27.4546,27.494,27.4467,27.494,39900.0
2009-09-03 14:20:00,34.82,34.83,34.74,34.74,57400.0,27.4861,27.494,27.423,27.423,57400.0
2009-09-03 14:25:00,34.75,34.75,34.7,34.71,38300.0,27.4309,27.4309,27.3914,27.3993,38300.0
2009-09-03 14:30:00,34.71,34.71,34.6,34.65,59200.0,27.3993,27.3993,27.3125,27.3519,59200.0
2009-09-03 14:35:00,34.65,34.66,34.6,34.61,47400.0,27.3519,27.3598,27.3125,27.3204,47400.0
2009-09-03 14:40:00,34.62,34.62,34.5,34.54,40000.0,27.3283,27.3283,27.2335,27.2651,40000.0
2009-09-03 14:45:00,34.54,34.61,34.5,34.55,37400.0,27.2651,27.3204,27.2335,27.273,37400.0
2009-09-03 14:50:00,34.55,34.62,34.55,34.6,31300.0,27.273,27.3283,27.273,27.3125,31300.0
2009-09-03 14:55:00,34.62,34.66,34.62,34.65,36800.0,27.3283,27.3598,27.3283,27.3519,36800.0
2009-09-03 15:00:00,34.66,34.72,34.63,34.67,58500.0,27.3598,27.4072,27.3362,27.3677,58500.0
2009-09-03 15:05:00,34.67,34.76,34.67,34.7,45500.0,27.3677,27.4388,27.3677,27.3914,45500.0
2009-09-03 15:10:00,34.69,34.73,34.64,34.72,40800.0,27.3835,27.4151,27.344,27.4072,40800.0
2009-09-03 15:15:00,34.72,34.73,34.63,34.64,48200.0,27.4072,27.4151,27.3362,27.344,48200.0
2009-09-03 15:20:00,34.65,34.69,34.59,34.61,93000.0,27.3519,27.3835,27.3046,27.3204,93000.0
2009-09-03 15:25:00,34.61,34.61,34.57,34.59,54800.0,27.3204,27.3204,27.2888,27.3046,54800.0
2009-09-03 15:30:00,34.59,34.73,34.58,34.64,143700.0,27.3046,27.4151,27.2967,27.344,143700.0
2009-09-03 15:35:00,34.65,34.72,34.62,34.72,130200.0,27.3519,27.4072,27.3283,27.4072,130200.0
2009-09-03 15:40:00,34.72,34.76,34.63,34.64,140100.0,27.4072,27.4388,27.3362,27.344,140100.0
2009-09-03 15:45:00,34.64,34.79,34.63,34.78,202400.0,27.344,27.4625,27.3362,27.4546,202400.0
2009-09-03 15:50:00,34.77,34.87,34.74,34.77,235500.0,27.4467,27.5256,27.423,27.4467,235500.0
2009-09-03 15:55:00,34.78,34.91,34.77,34.86,418900.0,27.4546,27.5572,27.4467,27.5177,418900.0
2009-09-04 09:30:00,34.93,35.26,34.91,35.26,98600.0,27.573,27.8335,27.5572,27.8335,98600.0
2009-09-04 09:35:00,35.3,35.47,35.04,35.13,133000.0,27.865,27.9992,27.6598,27.7308,133000.0
2009-09-04 09:40:00,35.14,35.24,35.05,35.19,83100.0,27.7387,27.8177,27.6677,27.7782,83100.0
2009-09-04 09:45:00,35.19,35.25,34.86,34.87,100600.0,27.7782,27.8256,27.5177,27.5256,100600.0
2009-09-04 09:50:00,34.91,34.91,34.67,34.85,80200.0,27.5572,27.5572,27.3677,27.5098,80200.0
2009-09-04 09:55:00,34.85,34.93,34.79,34.83,41500.0,27.5098,27.573,27.4625,27.494,41500.0
2009-09-04 10:00:00,34.83,35.0,34.83,35.0,98900.0,27.494,27.6282,27.494,27.6282,98900.0
2009-09-04 10:05:00,35.0,35.08,34.98,35.02,55200.0,27.6282,27.6914,27.6124,27.644,55200.0
2009-09-04 10:10:00,35.02,35.06,34.94,34.98,48100.0,27.644,27.6756,27.5809,27.6124,48100.0
2009-09-04 10:15:00,34.99,35.0,34.88,34.88,147700.0,27.6203,27.6282,27.5335,27.5335,147700.0
2009-09-04 10:20:00,34.88,34.92,34.82,34.84,115100.0,27.5335,27.5651,27.4861,27.5019,115100.0
2009-09-04 10:25:00,34.85,34.92,34.79,34.8,34800.0,27.5098,27.5651,27.4625,27.4703,34800.0
2009-09-04 10:30:00,34.79,34.95,34.79,34.91,45500.0,27.4625,27.5888,27.4625,27.5572,45500.0
2009-09-04 10:35:00,34.91,34.99,34.86,34.86,85300.0,27.5572,27.6203,27.5177,27.5177,85300.0
2009-09-04 10:40:00,34.87,34.93,34.87,34.9,11100.0,27.5256,27.573,27.5256,27.5493,11100.0
2009-09-04 10:45:00,34.91,34.93,34.9,34.93,15200.0,27.5572,27.573,27.5493,27.573,15200.0
2009-09-04 10:50:00,34.93,34.94,34.81,34.82,29300.0,27.573,27.5809,27.4782,27.4861,29300.0
2009-09-04 10:55:00,34.82,34.86,34.79,34.81,48500.0,27.4861,27.5177,27.4625,27.4782,48500.0
2009-09-04 11:00:00,34.81,34.83,34.7,34.7,32100.0,27.4782,27.494,27.3914,27.3914,32100.0
2009-09-04 11:05:00,34.7,34.75,34.7,34.7,25200.0,27.3914,27.4309,27.3914,27.3914,25200.0
2009-09-04 11:10:00,34.7,34.78,34.7,34.78,25000.0,27.3914,27.4546,27.3914,27.4546,25000.0
2009-09-04 11:15:00,34.78,34.85,34.74,34.74,42100.0,27.4546,27.5098,27.423,27.423,42100.0
2009-09-04 11:20:00,34.75,34.82,34.7,34.78,32400.0,27.4309,27.4861,27.3914,27.4546,32400.0
2009-09-04 11:25:00,34.78,34.78,34.75,34.77,15700.0,27.4546,27.4546,27.4309,27.4467,15700.0
2009-09-04 11:30:00,34.77,34.82,34.75,34.78,33400.0,27.4467,27.4861,27.4309,27.4546,33400.0
2009-09-04 11:35:00,34.78,34.9,34.77,34.89,46700.0,27.4546,27.5493,27.4467,27.5414,46700.0
2009-09-04 11:40:00,34.89,34.92,34.89,34.9,33600.0,27.5414,27.5651,27.5414,27.5493,33600.0
2009-09-04 11:45:00,34.9,34.92,34.9,34.91,17500.0,27.5493,27.5651,27.5493,27.5572,17500.0
2009-09-04 11:50:00,34.91,34.97,34.9,34.93,41200.0,27.5572,27.6045,27.5493,27.573,41200.0
2009-09-04 11:55:00,34.93,34.93,34.86,34.89,40500.0,27.573,27.573,27.5177,27.5414,40500.0
2009-09-04 12:00:00,34.89,34.9,34.81,34.81,20200.0,27.5414,27.5493,27.4782,27.4782,20200.0
2009-09-04 12:05:00,34.82,34.94,34.81,34.94,82900.0,27.4861,27.5809,27.4782,27.5809,82900.0
2009-09-04 12:10:00,34.94,34.98,34.88,34.98,58900.0,27.5809,27.6124,27.5335,27.6124,58900.0
2009-09-04 12:15:00,34.98,35.01,34.97,34.99,43600.0,27.6124,27.6361,27.6045,27.6203,43600.0
2009-09-04 12:20:00,34.99,35.05,34.98,35.0,55700.0,27.6203,27.6677,27.6124,27.6282,55700.0
2009-09-04 12:25:00,35.01,35.01,34.96,35.0,36600.0,27.6361,27.6361,27.5966,27.6282,36600.0
2009-09-04 12:30:00,35.01,35.02,34.96,34.99,52600.0,27.6361,27.644,27.5966,27.6203,52600.0
2009-09-04 12:35:00,35.0,35.04,34.98,35.0,61100.0,27.6282,27.6598,27.6124,27.6282,61100.0
2009-09-04 12:40:00,35.0,35.01,34.97,34.99,17900.0,27.6282,27.6361,27.6045,27.6203,17900.0
2009-09-04 12:45:00,34.98,35.0,34.95,34.99,15600.0,27.6124,27.6282,27.5888,27.6203,15600.0
2009-09-04 12:50:00,35.0,35.06,34.99,35.0,27900.0,27.6282,27.6756,27.6203,27.6282,27900.0
2009-09-04 12:55:00,35.01,35.04,34.99,35.03,23300.0,27.6361,27.6598,27.6203,27.6519,23300.0
2009-09-04 13:00:00,35.03,35.03,34.94,34.94,15300.0,27.6519,27.6519,27.5809,27.5809,15300.0
2009-09-04 13:05:00,34.95,35.02,34.92,34.96,30000.0,27.5888,27.644,27.5651,27.5966,30000.0
2009-09-04 13:10:00,34.96,35.03,34.95,34.99,30300.0,27.5966,27.6519,27.5888,27.6203,30300.0
2009-09-04 13:15:00,34.99,35.08,34.99,35.04,35300.0,27.6203,27.6914,27.6203,27.6598,35300.0
2009-09-04 13:20:00,35.04,35.14,35.04,35.11,44800.0,27.6598,27.7387,27.6598,27.7151,44800.0
2009-09-04 13:25:00,35.13,35.2,35.12,35.17,33300.0,27.7308,27.7861,27.7229,27.7624,33300.0
2009-09-04 13:30:00,35.18,35.18,35.12,35.15,23600.0,27.7703,27.7703,27.7229,27.7466,23600.0
2009-09-04 13:35:00,35.15,35.23,35.14,35.14,42300.0,27.7466,27.8098,27.7387,27.7387,42300.0
2009-09-04 13:40:00,35.14,35.15,35.07,35.14,29400.0,27.7387,27.7466,27.6835,27.7387,29400.0
2009-09-04 13:45:00,35.14,35.18,35.13,35.14,22900.0,27.7387,27.7703,27.7308,27.7387,22900.0
2009-09-04 13:50:00,35.14,35.15,35.08,35.1,20200.0,27.7387,27.7466,27.6914,27.7072,20200.0
2009-09-04 13:55:00,35.09,35.1,35.0,35.0,34500.0,27.6993,27.7072,27.6282,27.6282,34500.0
2009-09-04 14:00:00,35.01,35.06,34.99,35.0,40800.0,27.6361,27.6756,27.6203,27.6282,40800.0
2009-09-04 14:05:00,35.0,35.0,34.93,34.97,44900.0,27.6282,27.6282,27.573,27.6045,44900.0
2009-09-04 14:10:00,34.97,34.97,34.92,34.96,33200.0,27.6045,27.6045,27.5651,27.5966,33200.0
2009-09-04 14:15:00,34.96,34.96,34.94,34.96,21800.0,27.5966,27.5966,27.5809,27.5966,21800.0
2009-09-04 14:20:00,34.95,34.96,34.95,34.95,12100.0,27.5888,27.5966,27.5888,27.5888,12100.0
2009-09-04 14:25:00,34.95,34.96,34.77,34.77,67000.0,27.5888,27.5966,27.4467,27.4467,67000.0
2009-09-04 14:30:00,34.77,34.82,34.75,34.76,64800.0,27.4467,27.4861,27.4309,27.4388,64800.0
2009-09-04 14:35:00,34.76,34.82,34.74,34.79,34400.0,27.4388,27.4861,27.423,27.4625,34400.0
2009-09-04 14:40:00,34.79,34.86,34.79,34.86,30200.0,27.4625,27.5177,27.4625,27.5177,30200.0
2009-09-04 14:45:00,34.85,34.93,34.85,34.93,54700.0,27.5098,27.573,27.5098,27.573,54700.0
2009-09-04 14:50:00,34.95,35.02,34.94,35.01,59700.0,27.5888,27.644,27.5809,27.6361,59700.0
2009-09-04 14:55:00,35.01,35.04,34.99,35.03,47800.0,27.6361,27.6598,27.6203,27.6519,47800.0
2009-09-04 15:00:00,35.04,35.09,34.99,35.08,62700.0,27.6598,27.6993,27.6203,27.6914,62700.0
2009-09-04 15:05:00,35.08,35.1,34.97,34.97,61400.0,27.6914,27.7072,27.6045,27.6045,61400.0
2009-09-04 15:10:00,34.97,35.07,34.97,35.0,45900.0,27.6045,27.6835,27.6045,27.6282,45900.0
2009-09-04 15:15:00,35.0,35.01,34.96,34.96,52000.0,27.6282,27.6361,27.5966,27.5966,52000.0
2009-09-04 15:20:00,34.97,35.02,34.97,34.99,47100.0,27.6045,27.644,27.6045,27.6203,47100.0
2009-09-04 15:25:00,34.99,35.04,34.98,35.04,37900.0,27.6203,27.6598,27.6124,27.6598,37900.0
2009-09-04 15:30:00,35.04,35.07,34.99,35.04,64700.0,27.6598,27.6835,27.6203,27.6598,64700.0
2009-09-04 15:35:00,35.04,35.15,35.04,35.13,77700.0,27.6598,27.7466,27.6598,27.7308,77700.0
2009-09-04 15:40:00,35.13,35.14,35.0,35.07,128800.0,27.7308,27.7387,27.6282,27.6835,128800.0
2009-09-04 15:45:00,35.07,35.17,35.05,35.16,87300.0,27.6835,27.7624,27.6677,27.7545,87300.0
2009-09-04 15:50:00,35.15,35.2,35.15,35.16,129700.0,27.7466,27.7861,27.7466,27.7545,129700.0
2009-09-04 15:55:00,35.16,35.24,35.12,35.2,222800.0,27.7545,27.8177,27.7229,27.7861,222800.0
2009-09-08 09:30:00,35.77,36.02,35.64,35.95,170800.0,28.236,28.4334,28.1334,28.3781,170800.0
2009-09-08 09:35:00,35.91,36.1,35.7,35.8,136800.0,28.3466,28.4965,28.1808,28.2597,136800.0
2009-09-08 09:40:00,35.8,35.81,35.5,35.52,88200.0,28.2597,28.2676,28.0229,28.0387,88200.0
2009-09-08 09:45:00,35.52,35.56,35.41,35.52,64400.0,28.0387,28.0703,27.9519,28.0387,64400.0
2009-09-08 09:50:00,35.51,35.58,35.32,35.47,115600.0,28.0308,28.0861,27.8808,27.9992,115600.0
2009-09-08 09:55:00,35.47,35.5,35.32,35.33,68500.0,27.9992,28.0229,27.8808,27.8887,68500.0
2009-09-08 10:00:00,35.33,35.39,35.03,35.16,124000.0,27.8887,27.9361,27.6519,27.7545,124000.0
2009-09-08 10:05:00,35.15,35.15,34.97,35.06,98500.0,27.7466,27.7466,27.6045,27.6756,98500.0
2009-09-08 10:10:00,35.07,35.17,35.02,35.06,73800.0,27.6835,27.7624,27.644,27.6756,73800.0
2009-09-08 10:15:00,35.07,35.07,34.91,34.94,81800.0,27.6835,27.6835,27.5572,27.5809,81800.0
2009-09-08 10:20:00,34.94,34.97,34.75,34.95,96600.0,27.5809,27.6045,27.4309,27.5888,96600.0
2009-09-08 10:25:00,34.96,34.99,34.88,34.98,63400.0,27.5966,27.6203,27.5335,27.6124,63400.0
2009-09-08 10:30:00,34.99,35.19,34.99,35.16,63600.0,27.6203,27.7782,27.6203,27.7545,63600.0
2009-09-08 10:35:00,35.17,35.32,35.16,35.27,80200.0,27.7624,27.8808,27.7545,27.8414,80200.0
2009-09-08 10:40:00,35.26,35.27,35.15,35.21,47600.0,27.8335,27.8414,27.7466,27.794,47600.0
2009-09-08 10:45:00,35.21,35.32,35.2,35.31,42500.0,27.794,27.8808,27.7861,27.8729,42500.0
2009-09-08 10:50:00,35.31,35.42,35.3,35.32,74000.0,27.8729,27.9598,27.865,27.8808,74000.0
2009-09-08 10:55:00,35.31,35.4,35.31,35.39,31800.0,27.8729,27.944,27.8729,27.9361,31800.0
2009-09-08 11:00:00,35.39,35.39,35.23,35.24,28700.0,27.9361,27.9361,27.8098,27.8177,28700.0
2009-09-08 11:05:00,35.25,35.29,35.14,35.15,40300.0,27.8256,27.8571,27.7387,27.7466,40300.0
2009-09-08 11:10:00,35.16,35.31,35.16,35.27,37700.0,27.7545,27.8729,27.7545,27.8414,37700.0
2009-09-08 11:15:00,35.28,35.32,35.26,35.27,26600.0,27.8492,27.8808,27.8335,27.8414,26600.0
2009-09-08 11:20:00,35.28,35.36,35.28,35.3,30300.0,27.8492,27.9124,27.8492,27.865,30300.0
2009-09-08 11:25:00,35.3,35.36,35.28,35.28,38200.0,27.865,27.9124,27.8492,27.8492,38200.0
2009-09-08 11:30:00,35.28,35.31,35.25,35.25,20900.0,27.8492,27.8729,27.8256,27.8256,20900.0
2009-09-08 11:35:00,35.24,35.25,35.18,35.22,38700.0,27.8177,27.8256,27.7703,27.8019,38700.0
2009-09-08 11:40:00,35.23,35.26,35.11,35.13,37700.0,27.8098,27.8335,27.7151,27.7308,37700.0
2009-09-08 11:45:00,35.14,35.16,35.06,35.07,36000.0,27.7387,27.7545,27.6756,27.6835,36000.0
2009-09-08 11:50:00,35.09,35.13,35.01,35.09,36600.0,27.6993,27.7308,27.6361,27.6993,36600.0
2009-09-08 11:55:00,35.1,35.18,35.08,35.15,50900.0,27.7072,27.7703,27.6914,27.7466,50900.0
2009-09-08 12:00:00,35.15,35.17,35.04,35.04,27500.0,27.7466,27.7624,27.6598,27.6598,27500.0
2009-09-08 12:05:00,35.04,35.05,34.97,34.99,44800.0,27.6598,27.6677,27.6045,27.6203,44800.0
2009-09-08 12:10:00,34.99,35.01,34.98,34.99,36700.0,27.6203,27.6361,27.6124,27.6203,36700.0
2009-09-08 12:15:00,34.99,35.0,34.99,35.0,18300.0,27.6203,27.6282,27.6203,27.6282,18300.0
2009-09-08 12:20:00,34.99,35.0,34.92,34.98,40200.0,27.6203,27.6282,27.5651,27.6124,40200.0
2009-09-08 12:25:00,34.99,35.04,34.98,35.03,44000.0,27.6203,27.6598,27.6124,27.6519,44000.0
2009-09-08 12:30:00,35.04,35.04,34.97,34.97,23400.0,27.6598,27.6598,27.6045,27.6045,23400.0
2009-09-08 12:35:00,34.97,35.0,34.97,35.0,13400.0,27.6045,27.6282,27.6045,27.6282,13400.0
2009-09-08 12:40:00,35.0,35.04,34.99,35.04,25400.0,27.6282,27.6598,27.6203,27.6598,25400.0
2009-09-08 12:45:00,35.04,35.11,35.04,35.09,77200.0,27.6598,27.7151,27.6598,27.6993,77200.0
2009-09-08 12:50:00,35.09,35.11,35.08,35.1,20400.0,27.6993,27.7151,27.6914,27.7072,20400.0
2009-09-08 12:55:00,35.1,35.1,35.04,35.06,15900.0,27.7072,27.7072,27.6598,27.6756,15900.0
2009-09-08 13:00:00,35.06,35.12,35.06,35.12,12100.0,27.6756,27.7229,27.6756,27.7229,12100.0
2009-09-08 13:05:00,35.14,35.23,35.14,35.17,22000.0,27.7387,27.8098,27.7387,27.7624,22000.0
2009-09-08 13:10:00,35.17,35.17,34.97,34.97,36700.0,27.7624,27.7624,27.6045,27.6045,36700.0
2009-09-08 13:15:00,34.97,35.04,34.96,35.04,23100.0,27.6045,27.6598,27.5966,27.6598,23100.0
2009-09-08 13:20:00,35.04,35.09,35.02,35.09,22900.0,27.6598,27.6993,27.644,27.6993,22900.0
2009-09-08 13:25:00,35.09,35.21,35.09,35.21,40800.0,27.6993,27.794,27.6993,27.794,40800.0
2009-09-08 13:30:00,35.21,35.26,35.14,35.15,27100.0,27.794,27.8335,27.7387,27.7466,27100.0
2009-09-08 13:35:00,35.14,35.17,35.13,35.16,9000.0,27.7387,27.7624,27.7308,27.7545,9000.0
2009-09-08 13:40:00,35.16,35.18,35.15,35.17,35300.0,27.7545,27.7703,27.7466,27.7624,35300.0
2009-09-08 13:45:00,35.16,35.19,35.15,35.15,20800.0,27.7545,27.7782,27.7466,27.7466,20800.0
2009-09-08 13:50:00,35.15,35.2,35.13,35.18,19800.0,27.7466,27.7861,27.7308,27.7703,19800.0
2009-09-08 13:55:00,35.17,35.22,35.16,35.2,34100.0,27.7624,27.8019,27.7545,27.7861,34100.0
2009-09-08 14:00:00,35.2,35.22,35.15,35.16,31200.0,27.7861,27.8019,27.7466,27.7545,31200.0
2009-09-08 14:05:00,35.16,35.24,35.16,35.23,24200.0,27.7545,27.8177,27.7545,27.8098,24200.0
2009-09-08 14:10:00,35.23,35.23,35.19,35.21,34800.0,27.8098,27.8098,27.7782,27.794,34800.0
2009-09-08 14:15:00,35.22,35.23,35.17,35.2,36100.0,27.8019,27.8098,27.7624,27.7861,36100.0
2009-09-08 14:20:00,35.21,35.25,35.18,35.19,41500.0,27.794,27.8256,27.7703,27.7782,41500.0
2009-09-08 14:25:00,35.19,35.22,35.16,35.19,33200.0,27.7782,27.8019,27.7545,27.7782,33200.0
2009-09-08 14:30:00,35.2,35.23,35.19,35.2,49900.0,27.7861,27.8098,27.7782,27.7861,49900.0
2009-09-08 14:35:00,35.21,35.33,35.2,35.33,62100.0,27.794,27.8887,27.7861,27.8887,62100.0
2009-09-08 14:40:00,35.33,35.37,35.3,35.32,60700.0,27.8887,27.9203,27.865,27.8808,60700.0
2009-09-08 14:45:00,35.32,35.36,35.3,35.34,61100.0,27.8808,27.9124,27.865,27.8966,61100.0
2009-09-08 14:50:00,35.35,35.41,35.34,35.38,86700.0,27.9045,27.9519,27.8966,27.9282,86700.0
2009-09-08 14:55:00,35.38,35.44,35.32,35.33,49400.0,27.9282,27.9755,27.8808,27.8887,49400.0
2009-09-08 15:00:00,35.34,35.34,35.2,35.2,117000.0,27.8966,27.8966,27.7861,27.7861,117000.0
2009-09-08 15:05:00,35.2,35.21,35.06,35.15,97900.0,27.7861,27.794,27.6756,27.7466,97900.0
2009-09-08 15:10:00,35.15,35.15,35.09,35.14,21800.0,27.7466,27.7466,27.6993,27.7387,21800.0
2009-09-08 15:15:00,35.15,35.28,35.14,35.25,107100.0,27.7466,27.8492,27.7387,27.8256,107100.0
2009-09-08 15:20:00,35.26,35.33,35.22,35.3,94300.0,27.8335,27.8887,27.8019,27.865,94300.0
2009-09-08 15:25:00,35.3,35.35,35.29,35.32,57800.0,27.865,27.9045,27.8571,27.8808,57800.0
2009-09-08 15:30:00,35.31,35.33,35.25,35.32,205700.0,27.8729,27.8887,27.8256,27.8808,205700.0
2009-09-08 15:35:00,35.33,35.36,35.29,35.35,75300.0,27.8887,27.9124,27.8571,27.9045,75300.0
2009-09-08 15:40:00,35.36,35.38,35.23,35.25,136300.0,27.9124,27.9282,27.8098,27.8256,136300.0
2009-09-08 15:45:00,35.26,35.27,35.22,35.25,201900.0,27.8335,27.8414,27.8019,27.8256,201900.0
2009-09-08 15:50:00,35.25,35.32,35.24,35.32,119100.0,27.8256,27.8808,27.8177,27.8808,119100.0
2009-09-08 15:55:00,35.31,35.46,35.31,35.41,631500.0,27.8729,27.9913,27.8729,27.9519,631500.0
2009-09-09 09:30:00,36.45,36.57,35.66,36.03,321300.0,28.7728,28.8675,28.1492,28.4413,321300.0
2009-09-09 09:35:00,36.02,36.41,36.02,36.32,228400.0,28.4334,28.7412,28.4334,28.6702,228400.0
2009-09-09 09:40:00,36.32,36.46,36.1,36.45,252700.0,28.6702,28.7807,28.4965,28.7728,252700.0
2009-09-09 09:45:00,36.45,36.7,36.41,36.64,291700.0,28.7728,28.9702,28.7412,28.9228,291700.0
2009-09-09 09:50:00,36.64,36.73,36.53,36.62,178700.0,28.9228,28.9938,28.836,28.907,178700.0
2009-09-09 09:55:00,36.62,36.7,36.54,36.67,119500.0,28.907,28.9702,28.8439,28.9465,119500.0
2009-09-09 10:00:00,36.66,36.72,36.49,36.61,142800.0,28.9386,28.986,28.8044,28.8991,142800.0
2009-09-09 10:05:00,36.6,36.8,36.6,36.78,165700.0,28.8912,29.0491,28.8912,29.0333,165700.0
2009-09-09 10:10:00,36.78,36.79,36.71,36.73,82600.0,29.0333,29.0412,28.9781,28.9938,82600.0
2009-09-09 10:15:00,36.73,36.87,36.73,36.82,131000.0,28.9938,29.1044,28.9938,29.0649,131000.0
2009-09-09 10:20:00,36.84,36.88,36.77,36.81,152300.0,29.0807,29.1123,29.0254,29.057,152300.0
2009-09-09 10:25:00,36.81,36.82,36.63,36.69,140100.0,29.057,29.0649,28.9149,28.9623,140100.0
2009-09-09 10:30:00,36.68,36.72,36.58,36.59,103900.0,28.9544,28.986,28.8754,28.8833,103900.0
2009-09-09 10:35:00,36.59,36.7,36.53,36.69,103600.0,28.8833,28.9702,28.836,28.9623,103600.0
2009-09-09 10:40:00,36.69,36.81,36.59,36.81,73800.0,28.9623,29.057,28.8833,29.057,73800.0
2009-09-09 10:45:00,36.8,36.84,36.79,36.81,83800.0,29.0491,29.0807,29.0412,29.057,83800.0
2009-09-09 10:50:00,36.81,36.9,36.78,36.88,115800.0,29.057,29.128,29.0333,29.1123,115800.0
2009-09-09 10:55:00,36.88,36.96,36.88,36.94,72400.0,29.1123,29.1754,29.1123,29.1596,72400.0
2009-09-09 11:00:00,36.94,37.05,36.93,37.03,100800.0,29.1596,29.2464,29.1517,29.2307,100800.0
2009-09-09 11:05:00,37.04,37.09,36.93,36.97,122700.0,29.2386,29.278,29.1517,29.1833,122700.0
2009-09-09 11:10:00,36.97,36.98,36.9,36.96,67100.0,29.1833,29.1912,29.128,29.1754,67100.0
2009-09-09 11:15:00,36.96,36.99,36.95,36.98,186700.0,29.1754,29.1991,29.1675,29.1912,186700.0
2009-09-09 11:20:00,36.98,37.0,36.96,36.96,103000.0,29.1912,29.207,29.1754,29.1754,103000.0
2009-09-09 11:25:00,36.96,36.97,36.91,36.93,87100.0,29.1754,29.1833,29.1359,29.1517,87100.0
2009-09-09 11:30:00,36.93,36.99,36.92,36.97,74400.0,29.1517,29.1991,29.1438,29.1833,74400.0
2009-09-09 11:35:00,36.98,37.15,36.98,37.14,134400.0,29.1912,29.3254,29.1912,29.3175,134400.0
2009-09-09 11:40:00,37.14,37.41,37.07,37.4,176800.0,29.3175,29.5306,29.2622,29.5227,176800.0
2009-09-09 11:45:00,37.41,37.43,37.0,37.28,149100.0,29.5306,29.5464,29.207,29.428,149100.0
2009-09-09 11:50:00,37.28,37.31,37.25,37.27,72100.0,29.428,29.4517,29.4043,29.4201,72100.0
2009-09-09 11:55:00,37.27,37.29,37.22,37.27,43900.0,29.4201,29.4359,29.3806,29.4201,43900.0
2009-09-09 12:00:00,37.27,37.34,37.24,37.33,69000.0,29.4201,29.4754,29.3964,29.4675,69000.0
2009-09-09 12:05:00,37.33,37.35,37.28,37.34,42000.0,29.4675,29.4833,29.428,29.4754,42000.0
2009-09-09 12:10:00,37.35,37.4,37.28,37.32,104700.0,29.4833,29.5227,29.428,29.4596,104700.0
2009-09-09 12:15:00,37.31,37.32,37.28,37.29,47200.0,29.4517,29.4596,29.428,29.4359,47200.0
2009-09-09 12:20:00,37.3,37.3,37.21,37.22,54700.0,29.4438,29.4438,29.3727,29.3806,54700.0
2009-09-09 12:25:00,37.22,37.24,37.16,37.17,53100.0,29.3806,29.3964,29.3333,29.3412,53100.0
2009-09-09 12:30:00,37.18,37.19,37.09,37.13,96400.0,29.3491,29.357,29.278,29.3096,96400.0
2009-09-09 12:35:00,37.11,37.24,37.11,37.24,57100.0,29.2938,29.3964,29.2938,29.3964,57100.0
2009-09-09 12:40:00,37.23,37.28,37.21,37.27,27400.0,29.3885,29.428,29.3727,29.4201,27400.0
2009-09-09 12:45:00,37.26,37.38,37.26,37.36,59800.0,29.4122,29.5069,29.4122,29.4912,59800.0
2009-09-09 12:50:00,37.36,37.42,37.35,37.41,54900.0,29.4912,29.5385,29.4833,29.5306,54900.0
2009-09-09 12:55:00,37.4,37.5,37.4,37.49,45300.0,29.5227,29.6017,29.5227,29.5938,45300.0
2009-09-09 13:00:00,37.47,37.5,37.4,37.47,58500.0,29.578,29.6017,29.5227,29.578,58500.0
2009-09-09 13:05:00,37.46,37.53,37.44,37.51,70900.0,29.5701,29.6253,29.5543,29.6096,70900.0
2009-09-09 13:10:00,37.51,37.59,37.5,37.58,96600.0,29.6096,29.6727,29.6017,29.6648,96600.0
2009-09-09 13:15:00,37.57,37.7,37.57,37.66,133500.0,29.6569,29.7595,29.6569,29.728,133500.0
2009-09-09 13:20:00,37.67,37.77,37.66,37.74,110400.0,29.7359,29.8148,29.728,29.7911,110400.0
2009-09-09 13:25:00,37.74,37.74,37.56,37.62,103000.0,29.7911,29.7911,29.649,29.6964,103000.0
2009-09-09 13:30:00,37.62,37.63,37.55,37.57,43000.0,29.6964,29.7043,29.6411,29.6569,43000.0
2009-09-09 13:35:00,37.57,37.6,37.56,37.6,37300.0,29.6569,29.6806,29.649,29.6806,37300.0
2009-09-09 13:40:00,37.6,37.66,37.57,37.64,69400.0,29.6806,29.728,29.6569,29.7122,69400.0
2009-09-09 13:45:00,37.63,37.66,37.53,37.53,88800.0,29.7043,29.728,29.6253,29.6253,88800.0
2009-09-09 13:50:00,37.53,37.54,37.45,37.45,91500.0,29.6253,29.6332,29.5622,29.5622,91500.0
2009-09-09 13:55:00,37.46,37.5,37.43,37.48,60100.0,29.5701,29.6017,29.5464,29.5859,60100.0
2009-09-09 14:00:00,37.48,37.51,37.42,37.47,88000.0,29.5859,29.6096,29.5385,29.578,88000.0
2009-09-09 14:05:00,37.47,37.5,37.3,37.3,96400.0,29.578,29.6017,29.4438,29.4438,96400.0
2009-09-09 14:10:00,37.3,37.33,37.19,37.21,121300.0,29.4438,29.4675,29.357,29.3727,121300.0
2009-09-09 14:15:00,37.21,37.29,37.2,37.28,79100.0,29.3727,29.4359,29.3649,29.428,79100.0
2009-09-09 14:20:00,37.28,37.35,37.22,37.29,132100.0,29.428,29.4833,29.3806,29.4359,132100.0
2009-09-09 14:25:00,37.28,37.33,37.26,37.27,60100.0,29.428,29.4675,29.4122,29.4201,60100.0
2009-09-09 14:30:00,37.27,37.38,37.24,37.34,60400.0,29.4201,29.5069,29.3964,29.4754,60400.0
2009-09-09 14:35:00,37.34,37.34,37.22,37.24,81800.0,29.4754,29.4754,29.3806,29.3964,81800.0
2009-09-09 14:40:00,37.24,37.27,37.17,37.19,130800.0,29.3964,29.4201,29.3412,29.357,130800.0
2009-09-09 14:45:00,37.19,37.2,37.11,37.14,79300.0,29.357,29.3649,29.2938,29.3175,79300.0
2009-09-09 14:50:00,37.13,37.13,37.02,37.1,99000.0,29.3096,29.3096,29.2228,29.2859,99000.0
2009-09-09 14:55:00,37.1,37.17,37.09,37.17,65500.0,29.2859,29.3412,29.278,29.3412,65500.0
2009-09-09 15:00:00,37.17,37.2,37.1,37.11,94600.0,29.3412,29.3649,29.2859,29.2938,94600.0
2009-09-09 15:05:00,37.11,37.21,37.11,37.19,62400.0,29.2938,29.3727,29.2938,29.357,62400.0
2009-09-09 15:10:00,37.18,37.29,37.18,37.25,85100.0,29.3491,29.4359,29.3491,29.4043,85100.0
2009-09-09 15:15:00,37.24,37.33,37.23,37.33,86200.0,29.3964,29.4675,29.3885,29.4675,86200.0
2009-09-09 15:20:00,37.33,37.36,37.2,37.22,143700.0,29.4675,29.4912,29.3649,29.3806,143700.0
2009-09-09 15:25:00,37.22,37.29,37.22,37.29,131900.0,29.3806,29.4359,29.3806,29.4359,131900.0
2009-09-09 15:30:00,37.29,37.34,37.17,37.19,109700.0,29.4359,29.4754,29.3412,29.357,109700.0
2009-09-09 15:35:00,37.19,37.31,37.18,37.31,93300.0,29.357,29.4517,29.3491,29.4517,93300.0
2009-09-09 15:40:00,37.31,37.37,37.26,37.3,169400.0,29.4517,29.499,29.4122,29.4438,169400.0
2009-09-09 15:45:00,37.3,37.47,37.29,37.46,191000.0,29.4438,29.578,29.4359,29.5701,191000.0
2009-09-09 15:50:00,37.47,37.49,37.35,37.36,215700.0,29.578,29.5938,29.4833,29.4912,215700.0
2009-09-09 15:55:00,37.36,37.47,37.33,37.46,384200.0,29.4912,29.578,29.4675,29.5701,384200.0
2009-09-10 09:30:00,37.52,37.64,37.11,37.2,90200.0,29.6175,29.7122,29.2938,29.3649,90200.0
2009-09-10 09:35:00,37.21,37.3,36.95,36.96,138900.0,29.3727,29.4438,29.1675,29.1754,138900.0
2009-09-10 09:40:00,36.96,37.12,36.65,36.71,141500.0,29.1754,29.3017,28.9307,28.9781,141500.0
2009-09-10 09:45:00,36.73,36.92,36.6,36.79,113500.0,28.9938,29.1438,28.8912,29.0412,113500.0
2009-09-10 09:50:00,36.81,37.1,36.75,37.07,178400.0,29.057,29.2859,29.0096,29.2622,178400.0
2009-09-10 09:55:00,37.09,37.1,36.95,36.96,85600.0,29.278,29.2859,29.1675,29.1754,85600.0
2009-09-10 10:00:00,36.96,37.08,36.92,37.04,102100.0,29.1754,29.2701,29.1438,29.2386,102100.0
2009-09-10 10:05:00,37.02,37.05,36.95,37.05,52700.0,29.2228,29.2464,29.1675,29.2464,52700.0
2009-09-10 10:10:00,37.04,37.14,37.0,37.11,119700.0,29.2386,29.3175,29.207,29.2938,119700.0
2009-09-10 10:15:00,37.09,37.14,37.06,37.07,88300.0,29.278,29.3175,29.2543,29.2622,88300.0
2009-09-10 10:20:00,37.07,37.08,36.9,36.95,83300.0,29.2622,29.2701,29.128,29.1675,83300.0
2009-09-10 10:25:00,36.95,37.01,36.87,36.9,70200.0,29.1675,29.2149,29.1044,29.128,70200.0
2009-09-10 10:30:00,36.89,36.95,36.86,36.89,84100.0,29.1201,29.1675,29.0965,29.1201,84100.0
2009-09-10 10:35:00,36.9,37.16,36.9,37.16,52800.0,29.128,29.3333,29.128,29.3333,52800.0
2009-09-10 10:40:00,37.16,37.16,37.06,37.11,21500.0,29.3333,29.3333,29.2543,29.2938,21500.0
2009-09-10 10:45:00,37.11,37.17,37.07,37.11,25200.0,29.2938,29.3412,29.2622,29.2938,25200.0
2009-09-10 10:50:00,37.11,37.37,37.11,37.37,84500.0,29.2938,29.499,29.2938,29.499,84500.0
2009-09-10 10:55:00,37.38,37.46,37.37,37.42,83800.0,29.5069,29.5701,29.499,29.5385,83800.0
2009-09-10 11:00:00,37.43,37.49,37.39,37.49,110500.0,29.5464,29.5938,29.5148,29.5938,110500.0
2009-09-10 11:05:00,37.48,37.77,37.48,37.65,222800.0,29.5859,29.8148,29.5859,29.7201,222800.0
2009-09-10 11:10:00,37.65,37.68,37.61,37.67,43900.0,29.7201,29.7438,29.6885,29.7359,43900.0
2009-09-10 11:15:00,37.68,37.68,37.42,37.42,79300.0,29.7438,29.7438,29.5385,29.5385,79300.0
2009-09-10 11:20:00,37.42,37.44,37.28,37.37,64500.0,29.5385,29.5543,29.428,29.499,64500.0
2009-09-10 11:25:00,37.37,37.37,37.29,37.32,83800.0,29.499,29.499,29.4359,29.4596,83800.0
2009-09-10 11:30:00,37.32,37.38,37.29,37.35,20200.0,29.4596,29.5069,29.4359,29.4833,20200.0
2009-09-10 11:35:00,37.35,37.57,37.35,37.56,58300.0,29.4833,29.6569,29.4833,29.649,58300.0
2009-09-10 11:40:00,37.56,37.64,37.5,37.53,106100.0,29.649,29.7122,29.6017,29.6253,106100.0
2009-09-10 11:45:00,37.54,37.68,37.53,37.66,42500.0,29.6332,29.7438,29.6253,29.728,42500.0
2009-09-10 11:50:00,37.66,37.66,37.58,37.62,56000.0,29.728,29.728,29.6648,29.6964,56000.0
2009-09-10 11:55:00,37.62,37.63,37.5,37.55,85200.0,29.6964,29.7043,29.6017,29.6411,85200.0
2009-09-10 12:00:00,37.55,37.6,37.52,37.53,77200.0,29.6411,29.6806,29.6175,29.6253,77200.0
2009-09-10 12:05:00,37.53,37.66,37.53,37.64,43000.0,29.6253,29.728,29.6253,29.7122,43000.0
2009-09-10 12:10:00,37.64,37.65,37.58,37.6,30100.0,29.7122,29.7201,29.6648,29.6806,30100.0
2009-09-10 12:15:00,37.6,37.6,37.46,37.46,31200.0,29.6806,29.6806,29.5701,29.5701,31200.0
2009-09-10 12:20:00,37.47,37.58,37.43,37.56,46200.0,29.578,29.6648,29.5464,29.649,46200.0
2009-09-10 12:25:00,37.56,37.66,37.55,37.59,31600.0,29.649,29.728,29.6411,29.6727,31600.0
2009-09-10 12:30:00,37.59,37.65,37.59,37.62,18500.0,29.6727,29.7201,29.6727,29.6964,18500.0
2009-09-10 12:35:00,37.62,37.66,37.61,37.66,17600.0,29.6964,29.728,29.6885,29.728,17600.0
2009-09-10 12:40:00,37.67,37.75,37.65,37.72,47300.0,29.7359,29.799,29.7201,29.7753,47300.0
2009-09-10 12:45:00,37.72,37.8,37.71,37.76,40500.0,29.7753,29.8385,29.7674,29.8069,40500.0
2009-09-10 12:50:00,37.76,37.89,37.75,37.87,103200.0,29.8069,29.9095,29.799,29.8937,103200.0
2009-09-10 12:55:00,37.87,37.89,37.83,37.88,60100.0,29.8937,29.9095,29.8622,29.9016,60100.0
2009-09-10 13:00:00,37.88,37.88,37.79,37.82,79500.0,29.9016,29.9016,29.8306,29.8543,79500.0
2009-09-10 13:05:00,37.83,38.0,37.83,37.94,139400.0,29.8622,29.9964,29.8622,29.949,139400.0
2009-09-10 13:10:00,37.95,38.03,37.9,37.93,104000.0,29.9569,30.02,29.9174,29.9411,104000.0
2009-09-10 13:15:00,37.93,37.97,37.84,37.85,39000.0,29.9411,29.9727,29.8701,29.8779,39000.0
2009-09-10 13:20:00,37.85,37.85,37.77,37.78,40900.0,29.8779,29.8779,29.8148,29.8227,40900.0
2009-09-10 13:25:00,37.78,37.84,37.77,37.82,24600.0,29.8227,29.8701,29.8148,29.8543,24600.0
2009-09-10 13:30:00,37.81,37.82,37.75,37.75,44500.0,29.8464,29.8543,29.799,29.799,44500.0
2009-09-10 13:35:00,37.75,37.76,37.7,37.73,48300.0,29.799,29.8069,29.7595,29.7832,48300.0
2009-09-10 13:40:00,37.74,37.75,37.66,37.67,58400.0,29.7911,29.799,29.728,29.7359,58400.0
2009-09-10 13:45:00,37.67,37.76,37.67,37.73,109400.0,29.7359,29.8069,29.7359,29.7832,109400.0
2009-09-10 13:50:00,37.73,37.84,37.73,37.81,168100.0,29.7832,29.8701,29.7832,29.8464,168100.0
2009-09-10 13:55:00,37.82,37.93,37.82,37.86,50200.0,29.8543,29.9411,29.8543,29.8858,50200.0
2009-09-10 14:00:00,37.86,37.91,37.8,37.81,45800.0,29.8858,29.9253,29.8385,29.8464,45800.0
2009-09-10 14:05:00,37.81,37.81,37.76,37.8,30000.0,29.8464,29.8464,29.8069,29.8385,30000.0
2009-09-10 14:10:00,37.81,37.81,37.75,37.76,69200.0,29.8464,29.8464,29.799,29.8069,69200.0
2009-09-10 14:15:00,37.76,37.81,37.74,37.81,32700.0,29.8069,29.8464,29.7911,29.8464,32700.0
2009-09-10 14:20:00,37.81,37.87,37.79,37.86,50800.0,29.8464,29.8937,29.8306,29.8858,50800.0
2009-09-10 14:25:00,37.85,37.86,37.77,37.77,49500.0,29.8779,29.8858,29.8148,29.8148,49500.0
2009-09-10 14:30:00,37.77,37.9,37.77,37.89,48500.0,29.8148,29.9174,29.8148,29.9095,48500.0
2009-09-10 14:35:00,37.89,37.97,37.89,37.95,38300.0,29.9095,29.9727,29.9095,29.9569,38300.0
2009-09-10 14:40:00,37.95,37.99,37.93,37.96,35800.0,29.9569,29.9885,29.9411,29.9648,35800.0
2009-09-10 14:45:00,37.96,37.97,37.85,37.86,35000.0,29.9648,29.9727,29.8779,29.8858,35000.0
2009-09-10 14:50:00,37.86,37.93,37.86,37.92,37700.0,29.8858,29.9411,29.8858,29.9332,37700.0
2009-09-10 14:55:00,37.92,38.0,37.91,37.98,45400.0,29.9332,29.9964,29.9253,29.9806,45400.0
2009-09-10 15:00:00,37.96,37.97,37.84,37.85,46500.0,29.9648,29.9727,29.8701,29.8779,46500.0
2009-09-10 15:05:00,37.84,37.85,37.71,37.79,78900.0,29.8701,29.8779,29.7674,29.8306,78900.0
2009-09-10 15:10:00,37.8,37.81,37.7,37.81,52500.0,29.8385,29.8464,29.7595,29.8464,52500.0
2009-09-10 15:15:00,37.8,37.87,37.78,37.85,99600.0,29.8385,29.8937,29.8227,29.8779,99600.0
2009-09-10 15:20:00,37.86,37.92,37.85,37.89,71100.0,29.8858,29.9332,29.8779,29.9095,71100.0
2009-09-10 15:25:00,37.89,38.0,37.87,37.97,78600.0,29.9095,29.9964,29.8937,29.9727,78600.0
2009-09-10 15:30:00,37.97,38.08,37.97,38.05,128900.0,29.9727,30.0595,29.9727,30.0358,128900.0
2009-09-10 15:35:00,38.05,38.17,38.04,38.16,185500.0,30.0358,30.1305,30.0279,30.1227,185500.0
2009-09-10 15:40:00,38.17,38.25,38.14,38.17,244500.0,30.1305,30.1937,30.1069,30.1305,244500.0
2009-09-10 15:45:00,38.16,38.25,38.06,38.06,252600.0,30.1227,30.1937,30.0437,30.0437,252600.0
2009-09-10 15:50:00,38.07,38.2,38.06,38.07,241700.0,30.0516,30.1542,30.0437,30.0516,241700.0
2009-09-10 15:55:00,38.07,38.17,38.07,38.17,279900.0,30.0516,30.1305,30.0516,30.1305,279900.0
2009-09-11 09:30:00,38.25,38.54,37.8,37.89,123800.0,30.1937,30.4226,29.8385,29.9095,123800.0
2009-09-11 09:35:00,37.89,38.17,37.89,38.14,88000.0,29.9095,30.1305,29.9095,30.1069,88000.0
2009-09-11 09:40:00,38.13,38.13,37.71,37.81,103500.0,30.099,30.099,29.7674,29.8464,103500.0
2009-09-11 09:45:00,37.82,37.91,37.8,37.83,49700.0,29.8543,29.9253,29.8385,29.8622,49700.0
2009-09-11 09:50:00,37.82,37.89,37.74,37.89,64500.0,29.8543,29.9095,29.7911,29.9095,64500.0
2009-09-11 09:55:00,37.9,37.95,37.75,37.79,98500.0,29.9174,29.9569,29.799,29.8306,98500.0
2009-09-11 10:00:00,37.79,37.9,37.57,37.61,152800.0,29.8306,29.9174,29.6569,29.6885,152800.0
2009-09-11 10:05:00,37.63,37.7,37.5,37.66,107200.0,29.7043,29.7595,29.6017,29.728,107200.0
2009-09-11 10:10:00,37.63,37.7,37.6,37.69,84300.0,29.7043,29.7595,29.6806,29.7516,84300.0
2009-09-11 10:15:00,37.69,37.8,37.63,37.75,44400.0,29.7516,29.8385,29.7043,29.799,44400.0
2009-09-11 10:20:00,37.77,37.93,37.77,37.85,53500.0,29.8148,29.9411,29.8148,29.8779,53500.0
2009-09-11 10:25:00,37.84,37.85,37.7,37.76,36400.0,29.8701,29.8779,29.7595,29.8069,36400.0
2009-09-11 10:30:00,37.77,37.94,37.77,37.88,28300.0,29.8148,29.949,29.8148,29.9016,28300.0
2009-09-11 10:35:00,37.88,38.0,37.87,37.91,23100.0,29.9016,29.9964,29.8937,29.9253,23100.0
2009-09-11 10:40:00,37.91,37.97,37.8,37.8,47100.0,29.9253,29.9727,29.8385,29.8385,47100.0
2009-09-11 10:45:00,37.8,37.9,37.79,37.9,26700.0,29.8385,29.9174,29.8306,29.9174,26700.0
2009-09-11 10:50:00,37.9,37.91,37.81,37.83,36300.0,29.9174,29.9253,29.8464,29.8622,36300.0
2009-09-11 10:55:00,37.84,37.93,37.84,37.92,34600.0,29.8701,29.9411,29.8701,29.9332,34600.0
2009-09-11 11:00:00,37.92,37.96,37.86,37.96,34800.0,29.9332,29.9648,29.8858,29.9648,34800.0
2009-09-11 11:05:00,37.96,38.03,37.94,37.99,84300.0,29.9648,30.02,29.949,29.9885,84300.0
2009-09-11 11:10:00,38.0,38.09,37.97,38.02,83600.0,29.9964,30.0674,29.9727,30.0121,83600.0
2009-09-11 11:15:00,38.01,38.05,37.87,37.88,59700.0,30.0042,30.0358,29.8937,29.9016,59700.0
2009-09-11 11:20:00,37.87,37.98,37.86,37.97,23600.0,29.8937,29.9806,29.8858,29.9727,23600.0
2009-09-11 11:25:00,37.97,37.98,37.85,37.87,51700.0,29.9727,29.9806,29.8779,29.8937,51700.0
2009-09-11 11:30:00,37.86,37.96,37.86,37.95,36800.0,29.8858,29.9648,29.8858,29.9569,36800.0
2009-09-11 11:35:00,37.94,37.99,37.93,37.97,28600.0,29.949,29.9885,29.9411,29.9727,28600.0
2009-09-11 11:40:00,37.96,37.97,37.82,37.86,52900.0,29.9648,29.9727,29.8543,29.8858,52900.0
2009-09-11 11:45:00,37.86,37.87,37.72,37.73,77800.0,29.8858,29.8937,29.7753,29.7832,77800.0
2009-09-11 11:50:00,37.73,37.83,37.73,37.83,38600.0,29.7832,29.8622,29.7832,29.8622,38600.0
2009-09-11 11:55:00,37.82,37.98,37.82,37.98,35300.0,29.8543,29.9806,29.8543,29.9806,35300.0
2009-09-11 12:00:00,37.98,37.99,37.91,37.98,45800.0,29.9806,29.9885,29.9253,29.9806,45800.0
2009-09-11 12:05:00,37.98,38.04,37.98,38.03,79900.0,29.9806,30.0279,29.9806,30.02,79900.0
2009-09-11 12:10:00,38.04,38.07,37.98,38.06,46600.0,30.0279,30.0516,29.9806,30.0437,46600.0
2009-09-11 12:15:00,38.05,38.06,37.9,37.9,31500.0,30.0358,30.0437,29.9174,29.9174,31500.0
2009-09-11 12:20:00,37.9,37.93,37.81,37.87,62000.0,29.9174,29.9411,29.8464,29.8937,62000.0
2009-09-11 12:25:00,37.86,37.9,37.83,37.89,37100.0,29.8858,29.9174,29.8622,29.9095,37100.0
2009-09-11 12:30:00,37.89,37.92,37.83,37.89,44000.0,29.9095,29.9332,29.8622,29.9095,44000.0
2009-09-11 12:35:00,37.88,37.89,37.72,37.78,86300.0,29.9016,29.9095,29.7753,29.8227,86300.0
2009-09-11 12:40:00,37.78,37.79,37.64,37.77,86200.0,29.8227,29.8306,29.7122,29.8148,86200.0
2009-09-11 12:45:00,37.78,37.81,37.75,37.8,32400.0,29.8227,29.8464,29.799,29.8385,32400.0
2009-09-11 12:50:00,37.8,37.85,37.8,37.82,32700.0,29.8385,29.8779,29.8385,29.8543,32700.0
2009-09-11 12:55:00,37.82,37.89,37.8,37.87,12900.0,29.8543,29.9095,29.8385,29.8937,12900.0
2009-09-11 13:00:00,37.89,37.91,37.84,37.9,10300.0,29.9095,29.9253,29.8701,29.9174,10300.0
2009-09-11 13:05:00,37.91,37.91,37.81,37.83,20800.0,29.9253,29.9253,29.8464,29.8622,20800.0
2009-09-11 13:10:00,37.83,37.85,37.79,37.79,25900.0,29.8622,29.8779,29.8306,29.8306,25900.0
2009-09-11 13:15:00,37.79,37.92,37.78,37.89,20900.0,29.8306,29.9332,29.8227,29.9095,20900.0
2009-09-11 13:20:00,37.9,37.94,37.87,37.87,28000.0,29.9174,29.949,29.8937,29.8937,28000.0
2009-09-11 13:25:00,37.88,37.88,37.86,37.86,11600.0,29.9016,29.9016,29.8858,29.8858,11600.0
2009-09-11 13:30:00,37.86,37.88,37.78,37.8,47900.0,29.8858,29.9016,29.8227,29.8385,47900.0
2009-09-11 13:35:00,37.8,37.81,37.77,37.78,53300.0,29.8385,29.8464,29.8148,29.8227,53300.0
2009-09-11 13:40:00,37.78,37.78,37.68,37.69,36700.0,29.8227,29.8227,29.7438,29.7516,36700.0
2009-09-11 13:45:00,37.7,37.72,37.65,37.66,18300.0,29.7595,29.7753,29.7201,29.728,18300.0
2009-09-11 13:50:00,37.66,37.66,37.62,37.66,46400.0,29.728,29.728,29.6964,29.728,46400.0
2009-09-11 13:55:00,37.66,37.69,37.58,37.59,58900.0,29.728,29.7516,29.6648,29.6727,58900.0
2009-09-11 14:00:00,37.59,37.7,37.59,37.7,53400.0,29.6727,29.7595,29.6727,29.7595,53400.0
2009-09-11 14:05:00,37.7,37.7,37.58,37.58,46100.0,29.7595,29.7595,29.6648,29.6648,46100.0
2009-09-11 14:10:00,37.57,37.62,37.56,37.61,33500.0,29.6569,29.6964,29.649,29.6885,33500.0
2009-09-11 14:15:00,37.61,37.67,37.61,37.65,24400.0,29.6885,29.7359,29.6885,29.7201,24400.0
2009-09-11 14:20:00,37.65,37.72,37.65,37.72,26600.0,29.7201,29.7753,29.7201,29.7753,26600.0
2009-09-11 14:25:00,37.71,37.72,37.67,37.7,10800.0,29.7674,29.7753,29.7359,29.7595,10800.0
2009-09-11 14:30:00,37.7,37.81,37.69,37.79,67600.0,29.7595,29.8464,29.7516,29.8306,67600.0
2009-09-11 14:35:00,37.78,37.79,37.73,37.75,31700.0,29.8227,29.8306,29.7832,29.799,31700.0
2009-09-11 14:40:00,37.74,37.76,37.7,37.73,55200.0,29.7911,29.8069,29.7595,29.7832,55200.0
2009-09-11 14:45:00,37.73,37.78,37.73,37.76,41700.0,29.7832,29.8227,29.7832,29.8069,41700.0
2009-09-11 14:50:00,37.76,37.8,37.74,37.79,49100.0,29.8069,29.8385,29.7911,29.8306,49100.0
2009-09-11 14:55:00,37.79,37.8,37.73,37.77,51900.0,29.8306,29.8385,29.7832,29.8148,51900.0
2009-09-11 15:00:00,37.76,37.84,37.75,37.8,100800.0,29.8069,29.8701,29.799,29.8385,100800.0
2009-09-11 15:05:00,37.81,37.89,37.81,37.88,75300.0,29.8464,29.9095,29.8464,29.9016,75300.0
2009-09-11 15:10:00,37.87,37.97,37.87,37.97,69100.0,29.8937,29.9727,29.8937,29.9727,69100.0
2009-09-11 15:15:00,37.97,37.99,37.95,37.99,98100.0,29.9727,29.9885,29.9569,29.9885,98100.0
2009-09-11 15:20:00,37.99,38.15,37.97,38.14,117100.0,29.9885,30.1148,29.9727,30.1069,117100.0
2009-09-11 15:25:00,38.14,38.15,38.08,38.14,67800.0,30.1069,30.1148,30.0595,30.1069,67800.0
2009-09-11 15:30:00,38.15,38.15,38.01,38.01,90500.0,30.1148,30.1148,30.0042,30.0042,90500.0
2009-09-11 15:35:00,38.01,38.02,37.94,37.96,70600.0,30.0042,30.0121,29.949,29.9648,70600.0
2009-09-11 15:40:00,37.96,38.15,37.96,38.14,126700.0,29.9648,30.1148,29.9648,30.1069,126700.0
2009-09-11 15:45:00,38.15,38.16,38.09,38.16,153800.0,30.1148,30.1227,30.0674,30.1227,153800.0
2009-09-11 15:50:00,38.16,38.17,38.07,38.07,114000.0,30.1227,30.1305,30.0516,30.0516,114000.0
2009-09-11 15:55:00,38.07,38.08,37.92,37.95,286000.0,30.0516,30.0595,29.9332,29.9569,286000.0
2009-09-14 09:30:00,37.5,37.6,37.31,37.46,116700.0,29.6017,29.6806,29.4517,29.5701,116700.0
2009-09-14 09:35:00,37.46,37.49,37.2,37.28,114400.0,29.5701,29.5938,29.3649,29.428,114400.0
2009-09-14 09:40:00,37.26,37.35,37.14,37.21,164100.0,29.4122,29.4833,29.3175,29.3727,164100.0
2009-09-14 09:45:00,37.22,37.26,36.95,36.98,206800.0,29.3806,29.4122,29.1675,29.1912,206800.0
2009-09-14 09:50:00,36.99,37.03,36.87,36.95,82300.0,29.1991,29.2307,29.1044,29.1675,82300.0
2009-09-14 09:55:00,36.94,36.98,36.85,36.92,133100.0,29.1596,29.1912,29.0886,29.1438,133100.0
2009-09-14 10:00:00,36.91,36.94,36.78,36.82,147800.0,29.1359,29.1596,29.0333,29.0649,147800.0
2009-09-14 10:05:00,36.83,36.83,36.7,36.79,113900.0,29.0728,29.0728,28.9702,29.0412,113900.0
2009-09-14 10:10:00,36.77,36.77,36.61,36.72,146100.0,29.0254,29.0254,28.8991,28.986,146100.0
2009-09-14 10:15:00,36.72,37.18,36.6,37.18,358800.0,28.986,29.3491,28.8912,29.3491,358800.0
2009-09-14 10:20:00,37.16,37.29,37.07,37.21,160000.0,29.3333,29.4359,29.2622,29.3727,160000.0
2009-09-14 10:25:00,37.2,37.27,37.11,37.13,38200.0,29.3649,29.4201,29.2938,29.3096,38200.0
2009-09-14 10:30:00,37.14,37.14,36.98,37.08,89500.0,29.3175,29.3175,29.1912,29.2701,89500.0
2009-09-14 10:35:00,37.08,37.31,37.05,37.31,66300.0,29.2701,29.4517,29.2464,29.4517,66300.0
2009-09-14 10:40:00,37.31,37.47,37.24,37.42,72800.0,29.4517,29.578,29.3964,29.5385,72800.0
2009-09-14 10:45:00,37.41,37.52,37.37,37.39,49000.0,29.5306,29.6175,29.499,29.5148,49000.0
2009-09-14 10:50:00,37.39,37.44,37.34,37.35,40400.0,29.5148,29.5543,29.4754,29.4833,40400.0
2009-09-14 10:55:00,37.35,37.4,37.31,37.38,41000.0,29.4833,29.5227,29.4517,29.5069,41000.0
2009-09-14 11:00:00,37.37,37.37,37.31,37.35,67600.0,29.499,29.499,29.4517,29.4833,67600.0
2009-09-14 11:05:00,37.35,37.49,37.33,37.49,69000.0,29.4833,29.5938,29.4675,29.5938,69000.0
2009-09-14 11:10:00,37.49,37.58,37.45,37.56,62700.0,29.5938,29.6648,29.5622,29.649,62700.0
2009-09-14 11:15:00,37.57,37.67,37.54,37.64,77700.0,29.6569,29.7359,29.6332,29.7122,77700.0
2009-09-14 11:20:00,37.64,37.7,37.55,37.55,43900.0,29.7122,29.7595,29.6411,29.6411,43900.0
2009-09-14 11:25:00,37.56,37.57,37.4,37.48,74100.0,29.649,29.6569,29.5227,29.5859,74100.0
2009-09-14 11:30:00,37.48,37.56,37.43,37.44,23900.0,29.5859,29.649,29.5464,29.5543,23900.0
2009-09-14 11:35:00,37.44,37.47,37.4,37.41,38400.0,29.5543,29.578,29.5227,29.5306,38400.0
2009-09-14 11:40:00,37.4,37.4,37.27,37.31,26500.0,29.5227,29.5227,29.4201,29.4517,26500.0
2009-09-14 11:45:00,37.31,37.36,37.3,37.35,29300.0,29.4517,29.4912,29.4438,29.4833,29300.0
2009-09-14 11:50:00,37.35,37.39,37.34,37.38,13700.0,29.4833,29.5148,29.4754,29.5069,13700.0
2009-09-14 11:55:00,37.39,37.39,37.32,37.36,26500.0,29.5148,29.5148,29.4596,29.4912,26500.0
2009-09-14 12:00:00,37.37,37.4,37.33,37.36,41000.0,29.499,29.5227,29.4675,29.4912,41000.0
2009-09-14 12:05:00,37.36,37.36,37.21,37.21,32500.0,29.4912,29.4912,29.3727,29.3727,32500.0
2009-09-14 12:10:00,37.21,37.26,37.2,37.22,76900.0,29.3727,29.4122,29.3649,29.3806,76900.0
2009-09-14 12:15:00,37.22,37.22,37.11,37.12,50500.0,29.3806,29.3806,29.2938,29.3017,50500.0
2009-09-14 12:20:00,37.12,37.25,37.09,37.25,67300.0,29.3017,29.4043,29.278,29.4043,67300.0
2009-09-14 12:25:00,37.25,37.36,37.23,37.35,47400.0,29.4043,29.4912,29.3885,29.4833,47400.0
2009-09-14 12:30:00,37.34,37.34,37.25,37.28,33800.0,29.4754,29.4754,29.4043,29.428,33800.0
2009-09-14 12:35:00,37.28,37.33,37.26,37.33,11400.0,29.428,29.4675,29.4122,29.4675,11400.0
2009-09-14 12:40:00,37.33,37.34,37.32,37.34,10400.0,29.4675,29.4754,29.4596,29.4754,10400.0
2009-09-14 12:45:00,37.34,37.34,37.25,37.27,23600.0,29.4754,29.4754,29.4043,29.4201,23600.0
2009-09-14 12:50:00,37.27,37.31,37.22,37.3,22000.0,29.4201,29.4517,29.3806,29.4438,22000.0
2009-09-14 12:55:00,37.3,37.32,37.24,37.3,19900.0,29.4438,29.4596,29.3964,29.4438,19900.0
2009-09-14 13:00:00,37.29,37.3,37.24,37.27,23500.0,29.4359,29.4438,29.3964,29.4201,23500.0
2009-09-14 13:05:00,37.27,37.27,37.13,37.13,40300.0,29.4201,29.4201,29.3096,29.3096,40300.0
2009-09-14 13:10:00,37.12,37.16,37.11,37.15,28300.0,29.3017,29.3333,29.2938,29.3254,28300.0
2009-09-14 13:15:00,37.15,37.22,37.1,37.18,22800.0,29.3254,29.3806,29.2859,29.3491,22800.0
2009-09-14 13:20:00,37.19,37.29,37.16,37.29,29900.0,29.357,29.4359,29.3333,29.4359,29900.0
2009-09-14 13:25:00,37.28,37.34,37.28,37.33,13900.0,29.428,29.4754,29.428,29.4675,13900.0
2009-09-14 13:30:00,37.33,37.41,37.33,37.4,37000.0,29.4675,29.5306,29.4675,29.5227,37000.0
2009-09-14 13:35:00,37.41,37.52,37.4,37.48,69400.0,29.5306,29.6175,29.5227,29.5859,69400.0
2009-09-14 13:40:00,37.48,37.5,37.41,37.41,20700.0,29.5859,29.6017,29.5306,29.5306,20700.0
2009-09-14 13:45:00,37.41,37.44,37.4,37.4,13800.0,29.5306,29.5543,29.5227,29.5227,13800.0
2009-09-14 13:50:00,37.41,37.48,37.38,37.48,37700.0,29.5306,29.5859,29.5069,29.5859,37700.0
2009-09-14 13:55:00,37.47,37.5,37.34,37.35,62500.0,29.578,29.6017,29.4754,29.4833,62500.0
2009-09-14 14:00:00,37.34,37.4,37.33,37.4,24800.0,29.4754,29.5227,29.4675,29.5227,24800.0
2009-09-14 14:05:00,37.4,37.47,37.38,37.47,29200.0,29.5227,29.578,29.5069,29.578,29200.0
2009-09-14 14:10:00,37.47,37.52,37.46,37.5,38300.0,29.578,29.6175,29.5701,29.6017,38300.0
2009-09-14 14:15:00,37.5,37.56,37.49,37.56,21700.0,29.6017,29.649,29.5938,29.649,21700.0
2009-09-14 14:20:00,37.54,37.56,37.49,37.51,22400.0,29.6332,29.649,29.5938,29.6096,22400.0
2009-09-14 14:25:00,37.51,37.78,37.49,37.76,86700.0,29.6096,29.8227,29.5938,29.8069,86700.0
2009-09-14 14:30:00,37.77,37.93,37.77,37.77,132900.0,29.8148,29.9411,29.8148,29.8148,132900.0
2009-09-14 14:35:00,37.77,37.78,37.69,37.78,73400.0,29.8148,29.8227,29.7516,29.8227,73400.0
2009-09-14 14:40:00,37.77,37.9,37.77,37.85,56200.0,29.8148,29.9174,29.8148,29.8779,56200.0
2009-09-14 14:45:00,37.85,37.97,37.79,37.94,194800.0,29.8779,29.9727,29.8306,29.949,194800.0
2009-09-14 14:50:00,37.93,38.02,37.91,37.93,130800.0,29.9411,30.0121,29.9253,29.9411,130800.0
2009-09-14 14:55:00,37.93,38.05,37.89,38.01,74900.0,29.9411,30.0358,29.9095,30.0042,74900.0
2009-09-14 15:00:00,38.01,38.1,37.93,38.03,77900.0,30.0042,30.0753,29.9411,30.02,77900.0
2009-09-14 15:05:00,38.03,38.11,37.93,38.08,193900.0,30.02,30.0832,29.9411,30.0595,193900.0
2009-09-14 15:10:00,38.08,38.13,38.07,38.13,48600.0,30.0595,30.099,30.0516,30.099,48600.0
2009-09-14 15:15:00,38.12,38.18,38.12,38.16,62300.0,30.0911,30.1384,30.0911,30.1227,62300.0
2009-09-14 15:20:00,38.15,38.25,38.15,38.19,109000.0,30.1148,30.1937,30.1148,30.1463,109000.0
2009-09-14 15:25:00,38.19,38.21,38.11,38.13,60400.0,30.1463,30.1621,30.0832,30.099,60400.0
2009-09-14 15:30:00,38.14,38.17,38.07,38.11,105400.0,30.1069,30.1305,30.0516,30.0832,105400.0
2009-09-14 15:35:00,38.12,38.21,38.11,38.21,104500.0,30.0911,30.1621,30.0832,30.1621,104500.0
2009-09-14 15:40:00,38.21,38.36,38.19,38.32,265500.0,30.1621,30.2805,30.1463,30.249,265500.0
2009-09-14 15:45:00,38.33,38.35,38.27,38.3,139500.0,30.2568,30.2726,30.2095,30.2332,139500.0
2009-09-14 15:50:00,38.29,38.32,38.22,38.31,189500.0,30.2253,30.249,30.17,30.2411,189500.0
2009-09-14 15:55:00,38.31,38.35,38.29,38.29,296300.0,30.2411,30.2726,30.2253,30.2253,296300.0
2009-09-15 09:30:00,38.14,38.14,37.66,37.79,295500.0,30.1069,30.1069,29.728,29.8306,295500.0
2009-09-15 09:35:00,37.78,38.14,37.78,37.99,223800.0,29.8227,30.1069,29.8227,29.9885,223800.0
2009-09-15 09:40:00,37.98,38.07,37.89,37.97,137400.0,29.9806,30.0516,29.9095,29.9727,137400.0
2009-09-15 09:45:00,37.97,38.03,37.91,37.93,182000.0,29.9727,30.02,29.9253,29.9411,182000.0
2009-09-15 09:50:00,37.93,37.93,37.61,37.64,131000.0,29.9411,29.9411,29.6885,29.7122,131000.0
2009-09-15 09:55:00,37.65,37.75,37.5,37.65,158700.0,29.7201,29.799,29.6017,29.7201,158700.0
2009-09-15 10:00:00,37.64,37.66,37.13,37.15,405900.0,29.7122,29.728,29.3096,29.3254,405900.0
2009-09-15 10:05:00,37.16,37.23,37.02,37.13,286400.0,29.3333,29.3885,29.2228,29.3096,286400.0
2009-09-15 10:10:00,37.12,37.19,37.03,37.07,103400.0,29.3017,29.357,29.2307,29.2622,103400.0
2009-09-15 10:15:00,37.06,37.1,36.84,36.99,265000.0,29.2543,29.2859,29.0807,29.1991,265000.0
2009-09-15 10:20:00,36.98,37.01,36.7,36.75,246400.0,29.1912,29.2149,28.9702,29.0096,246400.0
2009-09-15 10:25:00,36.76,37.26,36.73,37.18,219500.0,29.0175,29.4122,28.9938,29.3491,219500.0
2009-09-15 10:30:00,37.18,37.36,37.16,37.34,136700.0,29.3491,29.4912,29.3333,29.4754,136700.0
2009-09-15 10:35:00,37.35,37.42,37.25,37.28,137500.0,29.4833,29.5385,29.4043,29.428,137500.0
2009-09-15 10:40:00,37.27,37.41,37.19,37.37,117800.0,29.4201,29.5306,29.357,29.499,117800.0
2009-09-15 10:45:00,37.37,37.43,37.35,37.42,83300.0,29.499,29.5464,29.4833,29.5385,83300.0
2009-09-15 10:50:00,37.41,37.57,37.41,37.45,146100.0,29.5306,29.6569,29.5306,29.5622,146100.0
2009-09-15 10:55:00,37.46,37.7,37.46,37.65,118800.0,29.5701,29.7595,29.5701,29.7201,118800.0
2009-09-15 11:00:00,37.65,37.74,37.49,37.52,155100.0,29.7201,29.7911,29.5938,29.6175,155100.0
2009-09-15 11:05:00,37.48,37.64,37.48,37.56,82100.0,29.5859,29.7122,29.5859,29.649,82100.0
2009-09-15 11:10:00,37.56,37.58,37.09,37.09,389100.0,29.649,29.6648,29.278,29.278,389100.0
2009-09-15 11:15:00,37.09,37.11,36.72,36.78,327400.0,29.278,29.2938,28.986,29.0333,327400.0
2009-09-15 11:20:00,36.75,36.79,36.51,36.57,274800.0,29.0096,29.0412,28.8202,28.8675,274800.0
2009-09-15 11:25:00,36.57,36.68,36.41,36.6,378200.0,28.8675,28.9544,28.7412,28.8912,378200.0
2009-09-15 11:30:00,36.58,36.75,36.55,36.63,144200.0,28.8754,29.0096,28.8518,28.9149,144200.0
2009-09-15 11:35:00,36.63,36.71,36.57,36.66,142700.0,28.9149,28.9781,28.8675,28.9386,142700.0
2009-09-15 11:40:00,36.65,36.69,36.47,36.55,129300.0,28.9307,28.9623,28.7886,28.8518,129300.0
2009-09-15 11:45:00,36.56,36.75,36.54,36.72,136600.0,28.8597,29.0096,28.8439,28.986,136600.0
2009-09-15 11:50:00,36.73,36.79,36.6,36.6,89000.0,28.9938,29.0412,28.8912,28.8912,89000.0
2009-09-15 11:55:00,36.6,36.62,36.46,36.47,247000.0,28.8912,28.907,28.7807,28.7886,247000.0
2009-09-15 12:00:00,36.46,36.56,36.42,36.5,138900.0,28.7807,28.8597,28.7491,28.8123,138900.0
2009-09-15 12:05:00,36.51,36.69,36.48,36.69,86300.0,28.8202,28.9623,28.7965,28.9623,86300.0
2009-09-15 12:10:00,36.69,36.73,36.59,36.72,68700.0,28.9623,28.9938,28.8833,28.986,68700.0
2009-09-15 12:15:00,36.72,36.83,36.71,36.78,101200.0,28.986,29.0728,28.9781,29.0333,101200.0
2009-09-15 12:20:00,36.77,36.78,36.7,36.76,72900.0,29.0254,29.0333,28.9702,29.0175,72900.0
2009-09-15 12:25:00,36.76,36.76,36.71,36.73,41000.0,29.0175,29.0175,28.9781,28.9938,41000.0
2009-09-15 12:30:00,36.72,36.74,36.66,36.7,96500.0,28.986,29.0017,28.9386,28.9702,96500.0
2009-09-15 12:35:00,36.7,36.71,36.58,36.62,60700.0,28.9702,28.9781,28.8754,28.907,60700.0
2009-09-15 12:40:00,36.63,36.71,36.63,36.71,33200.0,28.9149,28.9781,28.9149,28.9781,33200.0
2009-09-15 12:45:00,36.71,36.9,36.7,36.89,77600.0,28.9781,29.128,28.9702,29.1201,77600.0
2009-09-15 12:50:00,36.89,37.0,36.88,36.92,157000.0,29.1201,29.207,29.1123,29.1438,157000.0
2009-09-15 12:55:00,36.93,36.99,36.87,36.98,56300.0,29.1517,29.1991,29.1044,29.1912,56300.0
2009-09-15 13:00:00,36.97,37.0,36.9,36.93,67700.0,29.1833,29.207,29.128,29.1517,67700.0
2009-09-15 13:05:00,36.93,36.99,36.91,36.98,44200.0,29.1517,29.1991,29.1359,29.1912,44200.0
2009-09-15 13:10:00,36.99,37.0,36.95,36.98,78300.0,29.1991,29.207,29.1675,29.1912,78300.0
2009-09-15 13:15:00,36.98,37.05,36.94,37.04,139000.0,29.1912,29.2464,29.1596,29.2386,139000.0
2009-09-15 13:20:00,37.03,37.16,37.03,37.16,99800.0,29.2307,29.3333,29.2307,29.3333,99800.0
2009-09-15 13:25:00,37.15,37.2,37.1,37.19,75900.0,29.3254,29.3649,29.2859,29.357,75900.0
2009-09-15 13:30:00,37.19,37.25,37.14,37.19,138100.0,29.357,29.4043,29.3175,29.357,138100.0
2009-09-15 13:35:00,37.19,37.21,37.12,37.14,83900.0,29.357,29.3727,29.3017,29.3175,83900.0
2009-09-15 13:40:00,37.15,37.26,37.14,37.25,92800.0,29.3254,29.4122,29.3175,29.4043,92800.0
2009-09-15 13:45:00,37.25,37.28,37.24,37.25,48300.0,29.4043,29.428,29.3964,29.4043,48300.0
2009-09-15 13:50:00,37.27,37.3,37.19,37.24,83200.0,29.4201,29.4438,29.357,29.3964,83200.0
2009-09-15 13:55:00,37.24,37.34,37.24,37.3,65800.0,29.3964,29.4754,29.3964,29.4438,65800.0
2009-09-15 14:00:00,37.3,37.32,37.19,37.25,69500.0,29.4438,29.4596,29.357,29.4043,69500.0
2009-09-15 14:05:00,37.24,37.25,37.19,37.22,63100.0,29.3964,29.4043,29.357,29.3806,63100.0
2009-09-15 14:10:00,37.22,37.3,37.21,37.28,67600.0,29.3806,29.4438,29.3727,29.428,67600.0
2009-09-15 14:15:00,37.29,37.3,37.25,37.28,36100.0,29.4359,29.4438,29.4043,29.428,36100.0
2009-09-15 14:20:00,37.29,37.38,37.27,37.27,64400.0,29.4359,29.5069,29.4201,29.4201,64400.0
2009-09-15 14:25:00,37.27,37.3,37.17,37.22,233900.0,29.4201,29.4438,29.3412,29.3806,233900.0
2009-09-15 14:30:00,37.22,37.27,37.21,37.24,84400.0,29.3806,29.4201,29.3727,29.3964,84400.0
2009-09-15 14:35:00,37.25,37.26,37.1,37.14,260500.0,29.4043,29.4122,29.2859,29.3175,260500.0
2009-09-15 14:40:00,37.13,37.16,37.08,37.16,110700.0,29.3096,29.3333,29.2701,29.3333,110700.0
2009-09-15 14:45:00,37.15,37.26,37.15,37.25,91400.0,29.3254,29.4122,29.3254,29.4043,91400.0
2009-09-15 14:50:00,37.25,37.29,37.24,37.25,109200.0,29.4043,29.4359,29.3964,29.4043,109200.0
2009-09-15 14:55:00,37.25,37.3,37.21,37.25,98100.0,29.4043,29.4438,29.3727,29.4043,98100.0
2009-09-15 15:00:00,37.25,37.27,37.24,37.26,51500.0,29.4043,29.4201,29.3964,29.4122,51500.0
2009-09-15 15:05:00,37.26,37.44,37.25,37.43,129900.0,29.4122,29.5543,29.4043,29.5464,129900.0
2009-09-15 15:10:00,37.43,37.46,37.34,37.38,95900.0,29.5464,29.5701,29.4754,29.5069,95900.0
2009-09-15 15:15:00,37.38,37.5,37.34,37.5,87700.0,29.5069,29.6017,29.4754,29.6017,87700.0
2009-09-15 15:20:00,37.49,37.67,37.49,37.65,137900.0,29.5938,29.7359,29.5938,29.7201,137900.0
2009-09-15 15:25:00,37.65,37.66,37.51,37.56,95500.0,29.7201,29.728,29.6096,29.649,95500.0
2009-09-15 15:30:00,37.56,37.58,37.54,37.55,226200.0,29.649,29.6648,29.6332,29.6411,226200.0
2009-09-15 15:35:00,37.55,37.58,37.44,37.44,124900.0,29.6411,29.6648,29.5543,29.5543,124900.0
2009-09-15 15:40:00,37.45,37.45,37.25,37.36,201200.0,29.5622,29.5622,29.4043,29.4912,201200.0
2009-09-15 15:45:00,37.37,37.41,37.35,37.39,165100.0,29.499,29.5306,29.4833,29.5148,165100.0
2009-09-15 15:50:00,37.39,37.5,37.38,37.5,219200.0,29.5148,29.6017,29.5069,29.6017,219200.0
2009-09-15 15:55:00,37.5,37.55,37.38,37.39,507600.0,29.6017,29.6411,29.5069,29.5148,507600.0
2009-09-16 09:30:00,37.86,37.86,37.43,37.51,342900.0,29.8858,29.8858,29.5464,29.6096,342900.0
2009-09-16 09:35:00,37.51,37.52,37.13,37.16,285200.0,29.6096,29.6175,29.3096,29.3333,285200.0
2009-09-16 09:40:00,37.17,37.42,37.16,37.27,127900.0,29.3412,29.5385,29.3333,29.4201,127900.0
2009-09-16 09:45:00,37.31,37.35,37.18,37.26,133400.0,29.4517,29.4833,29.3491,29.4122,133400.0
2009-09-16 09:50:00,37.27,37.3,37.22,37.28,99700.0,29.4201,29.4438,29.3806,29.428,99700.0
2009-09-16 09:55:00,37.27,37.72,37.26,37.7,269300.0,29.4201,29.7753,29.4122,29.7595,269300.0
2009-09-16 10:00:00,37.7,37.87,37.69,37.78,194400.0,29.7595,29.8937,29.7516,29.8227,194400.0
2009-09-16 10:05:00,37.79,37.8,37.63,37.73,114700.0,29.8306,29.8385,29.7043,29.7832,114700.0
2009-09-16 10:10:00,37.74,37.82,37.63,37.69,117700.0,29.7911,29.8543,29.7043,29.7516,117700.0
2009-09-16 10:15:00,37.7,37.75,37.3,37.34,262900.0,29.7595,29.799,29.4438,29.4754,262900.0
2009-09-16 10:20:00,37.34,37.44,37.27,37.35,79000.0,29.4754,29.5543,29.4201,29.4833,79000.0
2009-09-16 10:25:00,37.34,37.46,37.32,37.4,37900.0,29.4754,29.5701,29.4596,29.5227,37900.0
2009-09-16 10:30:00,37.4,37.44,37.33,37.4,57900.0,29.5227,29.5543,29.4675,29.5227,57900.0
2009-09-16 10:35:00,37.39,37.4,37.33,37.4,44100.0,29.5148,29.5227,29.4675,29.5227,44100.0
2009-09-16 10:40:00,37.4,37.42,37.33,37.38,78600.0,29.5227,29.5385,29.4675,29.5069,78600.0
2009-09-16 10:45:00,37.38,37.49,37.38,37.47,67100.0,29.5069,29.5938,29.5069,29.578,67100.0
2009-09-16 10:50:00,37.47,37.71,37.47,37.71,72300.0,29.578,29.7674,29.578,29.7674,72300.0
2009-09-16 10:55:00,37.71,37.73,37.64,37.71,47400.0,29.7674,29.7832,29.7122,29.7674,47400.0
2009-09-16 11:00:00,37.72,37.8,37.71,37.79,44000.0,29.7753,29.8385,29.7674,29.8306,44000.0
2009-09-16 11:05:00,37.8,37.85,37.75,37.78,93400.0,29.8385,29.8779,29.799,29.8227,93400.0
2009-09-16 11:10:00,37.77,38.09,37.77,38.08,94700.0,29.8148,30.0674,29.8148,30.0595,94700.0
2009-09-16 11:15:00,38.08,38.24,38.06,38.24,160000.0,30.0595,30.1858,30.0437,30.1858,160000.0
2009-09-16 11:20:00,38.23,38.25,38.04,38.12,82500.0,30.1779,30.1937,30.0279,30.0911,82500.0
2009-09-16 11:25:00,38.13,38.17,38.05,38.13,55200.0,30.099,30.1305,30.0358,30.099,55200.0
2009-09-16 11:30:00,38.1,38.15,38.03,38.1,52200.0,30.0753,30.1148,30.02,30.0753,52200.0
2009-09-16 11:35:00,38.1,38.17,38.05,38.15,71700.0,30.0753,30.1305,30.0358,30.1148,71700.0
2009-09-16 11:40:00,38.15,38.24,38.1,38.19,88000.0,30.1148,30.1858,30.0753,30.1463,88000.0
2009-09-16 11:45:00,38.19,38.25,38.07,38.1,109300.0,30.1463,30.1937,30.0516,30.0753,109300.0
2009-09-16 11:50:00,38.1,38.22,38.07,38.19,85600.0,30.0753,30.17,30.0516,30.1463,85600.0
2009-09-16 11:55:00,38.19,38.42,38.19,38.41,76200.0,30.1463,30.3279,30.1463,30.32,76200.0
2009-09-16 12:00:00,38.39,38.5,38.39,38.46,83400.0,30.3042,30.391,30.3042,30.3595,83400.0
2009-09-16 12:05:00,38.46,38.6,38.43,38.47,107800.0,30.3595,30.47,30.3358,30.3674,107800.0
2009-09-16 12:10:00,38.48,38.51,38.42,38.5,58000.0,30.3753,30.3989,30.3279,30.391,58000.0
2009-09-16 12:15:00,38.52,38.52,38.38,38.48,70800.0,30.4068,30.4068,30.2963,30.3753,70800.0
2009-09-16 12:20:00,38.49,38.67,38.49,38.55,115400.0,30.3831,30.5252,30.3831,30.4305,115400.0
2009-09-16 12:25:00,38.54,38.62,38.5,38.51,87700.0,30.4226,30.4858,30.391,30.3989,87700.0
2009-09-16 12:30:00,38.52,38.67,38.51,38.66,105800.0,30.4068,30.5252,30.3989,30.5173,105800.0
2009-09-16 12:35:00,38.66,38.78,38.66,38.76,90800.0,30.5173,30.6121,30.5173,30.5963,90800.0
2009-09-16 12:40:00,38.76,38.82,38.66,38.81,161300.0,30.5963,30.6436,30.5173,30.6357,161300.0
2009-09-16 12:45:00,38.81,38.92,38.8,38.9,89100.0,30.6357,30.7226,30.6279,30.7068,89100.0
2009-09-16 12:50:00,38.9,38.99,38.89,38.94,149900.0,30.7068,30.7778,30.6989,30.7384,149900.0
2009-09-16 12:55:00,38.95,38.97,38.9,38.97,248400.0,30.7463,30.7621,30.7068,30.7621,248400.0
2009-09-16 13:00:00,38.95,39.05,38.92,39.0,131400.0,30.7463,30.8252,30.7226,30.7857,131400.0
2009-09-16 13:05:00,39.0,39.0,38.87,38.98,108800.0,30.7857,30.7857,30.6831,30.7699,108800.0
2009-09-16 13:10:00,38.98,39.01,38.92,38.97,82700.0,30.7699,30.7936,30.7226,30.7621,82700.0
2009-09-16 13:15:00,38.97,39.14,38.96,39.14,90000.0,30.7621,30.8962,30.7542,30.8962,90000.0
2009-09-16 13:20:00,39.14,39.18,39.05,39.1,93600.0,30.8962,30.9278,30.8252,30.8647,93600.0
2009-09-16 13:25:00,39.1,39.25,39.01,39.21,185000.0,30.8647,30.9831,30.7936,30.9515,185000.0
2009-09-16 13:30:00,39.21,39.25,39.07,39.18,134100.0,30.9515,30.9831,30.841,30.9278,134100.0
2009-09-16 13:35:00,39.19,39.2,39.12,39.16,137400.0,30.9357,30.9436,30.8805,30.912,137400.0
2009-09-16 13:40:00,39.16,39.18,39.1,39.17,90100.0,30.912,30.9278,30.8647,30.9199,90100.0
2009-09-16 13:45:00,39.17,39.18,39.03,39.04,81400.0,30.9199,30.9278,30.8094,30.8173,81400.0
2009-09-16 13:50:00,39.04,39.08,38.99,39.05,88700.0,30.8173,30.8489,30.7778,30.8252,88700.0
2009-09-16 13:55:00,39.07,39.1,39.02,39.04,77700.0,30.841,30.8647,30.8015,30.8173,77700.0
2009-09-16 14:00:00,39.05,39.19,39.04,39.18,77700.0,30.8252,30.9357,30.8173,30.9278,77700.0
2009-09-16 14:05:00,39.18,39.2,39.02,39.06,117500.0,30.9278,30.9436,30.8015,30.8331,117500.0
2009-09-16 14:10:00,39.04,39.09,39.0,39.02,54900.0,30.8173,30.8568,30.7857,30.8015,54900.0
2009-09-16 14:15:00,39.02,39.12,38.94,38.98,95100.0,30.8015,30.8805,30.7384,30.7699,95100.0
2009-09-16 14:20:00,38.99,39.0,38.89,38.91,244700.0,30.7778,30.7857,30.6989,30.7147,244700.0
2009-09-16 14:25:00,38.9,38.92,38.78,38.8,121500.0,30.7068,30.7226,30.6121,30.6279,121500.0
2009-09-16 14:30:00,38.78,38.82,38.7,38.71,132600.0,30.6121,30.6436,30.5489,30.5568,132600.0
2009-09-16 14:35:00,38.72,38.79,38.43,38.69,525300.0,30.5647,30.62,30.3358,30.541,525300.0
2009-09-16 14:40:00,38.69,38.9,38.65,38.73,231500.0,30.541,30.7068,30.5094,30.5726,231500.0
2009-09-16 14:45:00,38.72,38.73,38.47,38.47,213100.0,30.5647,30.5726,30.3674,30.3674,213100.0
2009-09-16 14:50:00,38.48,38.66,38.46,38.58,151500.0,30.3753,30.5173,30.3595,30.4542,151500.0
2009-09-16 14:55:00,38.58,38.64,38.43,38.44,74400.0,30.4542,30.5016,30.3358,30.3437,74400.0
2009-09-16 15:00:00,38.44,38.52,38.4,38.43,164000.0,30.3437,30.4068,30.3121,30.3358,164000.0
2009-09-16 15:05:00,38.41,38.46,38.34,38.35,88200.0,30.32,30.3595,30.2647,30.2726,88200.0
2009-09-16 15:10:00,38.35,38.51,38.35,38.49,144100.0,30.2726,30.3989,30.2726,30.3831,144100.0
2009-09-16 15:15:00,38.49,38.63,38.48,38.54,137800.0,30.3831,30.4937,30.3753,30.4226,137800.0
2009-09-16 15:20:00,38.55,38.72,38.54,38.72,141600.0,30.4305,30.5647,30.4226,30.5647,141600.0
2009-09-16 15:25:00,38.71,38.8,38.55,38.8,193400.0,30.5568,30.6279,30.4305,30.6279,193400.0
2009-09-16 15:30:00,38.8,38.86,38.72,38.77,191600.0,30.6279,30.6752,30.5647,30.6042,191600.0
2009-09-16 15:35:00,38.77,38.91,38.77,38.86,189500.0,30.6042,30.7147,30.6042,30.6752,189500.0
2009-09-16 15:40:00,38.85,38.85,38.73,38.82,182500.0,30.6673,30.6673,30.5726,30.6436,182500.0
2009-09-16 15:45:00,38.82,38.95,38.76,38.87,288200.0,30.6436,30.7463,30.5963,30.6831,288200.0
2009-09-16 15:50:00,38.86,38.97,38.81,38.87,383600.0,30.6752,30.7621,30.6357,30.6831,383600.0
2009-09-16 15:55:00,38.87,39.02,38.85,39.0,459900.0,30.6831,30.8015,30.6673,30.7857,459900.0
2009-09-17 09:30:00,38.66,39.0,38.43,38.81,185100.0,30.5173,30.7857,30.3358,30.6357,185100.0
2009-09-17 09:35:00,38.81,38.92,38.69,38.86,176200.0,30.6357,30.7226,30.541,30.6752,176200.0
2009-09-17 09:40:00,38.86,38.94,38.76,38.77,185900.0,30.6752,30.7384,30.5963,30.6042,185900.0
2009-09-17 09:45:00,38.77,38.89,38.66,38.8,155000.0,30.6042,30.6989,30.5173,30.6279,155000.0
2009-09-17 09:50:00,38.8,39.31,38.76,39.29,332900.0,30.6279,31.0304,30.5963,31.0147,332900.0
2009-09-17 09:55:00,39.28,39.34,39.19,39.26,241300.0,31.0068,31.0541,30.9357,30.991,241300.0
2009-09-17 10:00:00,39.29,39.42,39.16,39.31,259300.0,31.0147,31.1173,30.912,31.0304,259300.0
2009-09-17 10:05:00,39.28,39.45,39.26,39.41,141900.0,31.0068,31.141,30.991,31.1094,141900.0
2009-09-17 10:10:00,39.42,39.64,39.42,39.63,117000.0,31.1173,31.2909,31.1173,31.283,117000.0
2009-09-17 10:15:00,39.63,39.64,39.36,39.49,236000.0,31.283,31.2909,31.0699,31.1725,236000.0
2009-09-17 10:20:00,39.51,39.7,39.49,39.63,169000.0,31.1883,31.3383,31.1725,31.283,169000.0
2009-09-17 10:25:00,39.64,39.7,39.57,39.64,165500.0,31.2909,31.3383,31.2357,31.2909,165500.0
2009-09-17 10:30:00,39.65,39.68,39.35,39.37,219800.0,31.2988,31.3225,31.062,31.0778,219800.0
2009-09-17 10:35:00,39.36,39.44,39.33,39.33,117600.0,31.0699,31.1331,31.0462,31.0462,117600.0
2009-09-17 10:40:00,39.33,39.41,39.32,39.35,98300.0,31.0462,31.1094,31.0383,31.062,98300.0
2009-09-17 10:45:00,39.35,39.41,39.35,39.4,85800.0,31.062,31.1094,31.062,31.1015,85800.0
2009-09-17 10:50:00,39.41,39.42,39.24,39.35,115500.0,31.1094,31.1173,30.9752,31.062,115500.0
2009-09-17 10:55:00,39.35,39.36,39.28,39.31,130100.0,31.062,31.0699,31.0068,31.0304,130100.0
2009-09-17 11:00:00,39.32,39.34,39.25,39.28,89700.0,31.0383,31.0541,30.9831,31.0068,89700.0
2009-09-17 11:05:00,39.27,39.32,39.24,39.3,40400.0,30.9989,31.0383,30.9752,31.0225,40400.0
2009-09-17 11:10:00,39.31,39.34,39.25,39.34,39700.0,31.0304,31.0541,30.9831,31.0541,39700.0
2009-09-17 11:15:00,39.35,39.35,39.29,39.31,32100.0,31.062,31.062,31.0147,31.0304,32100.0
2009-09-17 11:20:00,39.32,39.32,39.26,39.28,41800.0,31.0383,31.0383,30.991,31.0068,41800.0
2009-09-17 11:25:00,39.28,39.33,39.15,39.33,88800.0,31.0068,31.0462,30.9041,31.0462,88800.0
2009-09-17 11:30:00,39.33,39.36,39.17,39.19,49600.0,31.0462,31.0699,30.9199,30.9357,49600.0
2009-09-17 11:35:00,39.19,39.19,38.96,38.97,119500.0,30.9357,30.9357,30.7542,30.7621,119500.0
2009-09-17 11:40:00,38.99,39.12,38.93,39.07,86700.0,30.7778,30.8805,30.7305,30.841,86700.0
2009-09-17 11:45:00,39.07,39.15,38.94,38.95,82400.0,30.841,30.9041,30.7384,30.7463,82400.0
2009-09-17 11:50:00,38.95,38.95,38.81,38.9,60500.0,30.7463,30.7463,30.6357,30.7068,60500.0
2009-09-17 11:55:00,38.89,38.94,38.82,38.93,35300.0,30.6989,30.7384,30.6436,30.7305,35300.0
2009-09-17 12:00:00,38.93,38.97,38.81,38.83,40500.0,30.7305,30.7621,30.6357,30.6515,40500.0
2009-09-17 12:05:00,38.83,38.89,38.7,38.77,72600.0,30.6515,30.6989,30.5489,30.6042,72600.0
2009-09-17 12:10:00,38.77,38.78,38.51,38.57,72200.0,30.6042,30.6121,30.3989,30.4463,72200.0
2009-09-17 12:15:00,38.57,38.64,38.35,38.36,80500.0,30.4463,30.5016,30.2726,30.2805,80500.0
2009-09-17 12:20:00,38.36,38.45,38.27,38.42,83000.0,30.2805,30.3516,30.2095,30.3279,83000.0
2009-09-17 12:25:00,38.42,38.62,38.39,38.6,39500.0,30.3279,30.4858,30.3042,30.47,39500.0
2009-09-17 12:30:00,38.62,38.68,38.59,38.63,34900.0,30.4858,30.5331,30.4621,30.4937,34900.0
2009-09-17 12:35:00,38.63,38.64,38.42,38.46,34300.0,30.4937,30.5016,30.3279,30.3595,34300.0
2009-09-17 12:40:00,38.46,38.46,38.26,38.29,68600.0,30.3595,30.3595,30.2016,30.2253,68600.0
2009-09-17 12:45:00,38.31,38.31,38.05,38.19,145200.0,30.2411,30.2411,30.0358,30.1463,145200.0
2009-09-17 12:50:00,38.19,38.31,38.17,38.27,56100.0,30.1463,30.2411,30.1305,30.2095,56100.0
2009-09-17 12:55:00,38.28,38.35,38.0,38.04,52100.0,30.2174,30.2726,29.9964,30.0279,52100.0
2009-09-17 13:00:00,38.04,38.18,38.01,38.1,65900.0,30.0279,30.1384,30.0042,30.0753,65900.0
2009-09-17 13:05:00,38.1,38.12,38.0,38.12,64800.0,30.0753,30.0911,29.9964,30.0911,64800.0
2009-09-17 13:10:00,38.12,38.23,38.07,38.13,48600.0,30.0911,30.1779,30.0516,30.099,48600.0
2009-09-17 13:15:00,38.13,38.25,38.1,38.25,28300.0,30.099,30.1937,30.0753,30.1937,28300.0
2009-09-17 13:20:00,38.24,38.26,38.15,38.23,61300.0,30.1858,30.2016,30.1148,30.1779,61300.0
2009-09-17 13:25:00,38.22,38.25,38.05,38.15,48900.0,30.17,30.1937,30.0358,30.1148,48900.0
2009-09-17 13:30:00,38.14,38.22,38.06,38.2,71300.0,30.1069,30.17,30.0437,30.1542,71300.0
2009-09-17 13:35:00,38.2,38.24,38.19,38.19,34000.0,30.1542,30.1858,30.1463,30.1463,34000.0
2009-09-17 13:40:00,38.19,38.34,38.16,38.33,56100.0,30.1463,30.2647,30.1227,30.2568,56100.0
2009-09-17 13:45:00,38.33,38.35,38.28,38.33,47700.0,30.2568,30.2726,30.2174,30.2568,47700.0
2009-09-17 13:50:00,38.34,38.4,38.3,38.3,42900.0,30.2647,30.3121,30.2332,30.2332,42900.0
2009-09-17 13:55:00,38.3,38.48,38.28,38.44,47500.0,30.2332,30.3753,30.2174,30.3437,47500.0
2009-09-17 14:00:00,38.42,38.47,38.34,38.39,92200.0,30.3279,30.3674,30.2647,30.3042,92200.0
2009-09-17 14:05:00,38.4,38.4,38.31,38.33,29900.0,30.3121,30.3121,30.2411,30.2568,29900.0
2009-09-17 14:10:00,38.33,38.35,38.23,38.26,54000.0,30.2568,30.2726,30.1779,30.2016,54000.0
2009-09-17 14:15:00,38.26,38.29,38.17,38.17,31100.0,30.2016,30.2253,30.1305,30.1305,31100.0
2009-09-17 14:20:00,38.17,38.19,38.09,38.13,69900.0,30.1305,30.1463,30.0674,30.099,69900.0
2009-09-17 14:25:00,38.13,38.24,38.13,38.23,58100.0,30.099,30.1858,30.099,30.1779,58100.0
2009-09-17 14:30:00,38.23,38.34,38.23,38.33,70900.0,30.1779,30.2647,30.1779,30.2568,70900.0
2009-09-17 14:35:00,38.34,38.38,38.27,38.27,46900.0,30.2647,30.2963,30.2095,30.2095,46900.0
2009-09-17 14:40:00,38.27,38.46,38.25,38.44,95400.0,30.2095,30.3595,30.1937,30.3437,95400.0
2009-09-17 14:45:00,38.44,38.49,38.33,38.45,93600.0,30.3437,30.3831,30.2568,30.3516,93600.0
2009-09-17 14:50:00,38.45,38.52,38.4,38.46,55900.0,30.3516,30.4068,30.3121,30.3595,55900.0
2009-09-17 14:55:00,38.46,38.46,38.35,38.37,50000.0,30.3595,30.3595,30.2726,30.2884,50000.0
2009-09-17 15:00:00,38.38,38.41,38.25,38.35,56500.0,30.2963,30.32,30.1937,30.2726,56500.0
2009-09-17 15:05:00,38.35,38.39,38.3,38.39,47200.0,30.2726,30.3042,30.2332,30.3042,47200.0
2009-09-17 15:10:00,38.39,38.44,38.35,38.37,59800.0,30.3042,30.3437,30.2726,30.2884,59800.0
2009-09-17 15:15:00,38.36,38.39,38.23,38.28,67900.0,30.2805,30.3042,30.1779,30.2174,67900.0
2009-09-17 15:20:00,38.27,38.45,38.23,38.35,67600.0,30.2095,30.3516,30.1779,30.2726,67600.0
2009-09-17 15:25:00,38.37,38.42,38.3,38.33,42200.0,30.2884,30.3279,30.2332,30.2568,42200.0
2009-09-17 15:30:00,38.33,38.35,38.23,38.23,70200.0,30.2568,30.2726,30.1779,30.1779,70200.0
2009-09-17 15:35:00,38.23,38.34,38.21,38.32,68300.0,30.1779,30.2647,30.1621,30.249,68300.0
2009-09-17 15:40:00,38.33,38.34,38.16,38.26,199800.0,30.2568,30.2647,30.1227,30.2016,199800.0
2009-09-17 15:45:00,38.25,38.25,38.13,38.16,178700.0,30.1937,30.1937,30.099,30.1227,178700.0
2009-09-17 15:50:00,38.15,38.19,38.01,38.01,203300.0,30.1148,30.1463,30.0042,30.0042,203300.0
2009-09-17 15:55:00,38.02,38.11,37.94,38.1,571800.0,30.0121,30.0832,29.949,30.0753,571800.0
2009-09-18 09:30:00,38.31,38.41,38.11,38.19,713700.0,30.2411,30.32,30.0832,30.1463,713700.0
2009-09-18 09:35:00,38.2,38.2,37.92,38.11,81100.0,30.1542,30.1542,29.9332,30.0832,81100.0
2009-09-18 09:40:00,38.1,38.26,37.98,38.11,139900.0,30.0753,30.2016,29.9806,30.0832,139900.0
2009-09-18 09:45:00,38.13,38.15,37.83,37.83,64700.0,30.099,30.1148,29.8622,29.8622,64700.0
2009-09-18 09:50:00,37.82,37.89,37.63,37.65,111700.0,29.8543,29.9095,29.7043,29.7201,111700.0
2009-09-18 09:55:00,37.65,37.66,37.42,37.46,157400.0,29.7201,29.728,29.5385,29.5701,157400.0
2009-09-18 10:00:00,37.47,37.5,37.42,37.5,114800.0,29.578,29.6017,29.5385,29.6017,114800.0
2009-09-18 10:05:00,37.5,37.5,37.35,37.45,147100.0,29.6017,29.6017,29.4833,29.5622,147100.0
2009-09-18 10:10:00,37.44,37.48,37.4,37.46,74400.0,29.5543,29.5859,29.5227,29.5701,74400.0
2009-09-18 10:15:00,37.46,37.48,37.35,37.38,95400.0,29.5701,29.5859,29.4833,29.5069,95400.0
2009-09-18 10:20:00,37.39,37.48,37.37,37.42,70900.0,29.5148,29.5859,29.499,29.5385,70900.0
2009-09-18 10:25:00,37.42,37.49,37.38,37.47,94800.0,29.5385,29.5938,29.5069,29.578,94800.0
2009-09-18 10:30:00,37.47,37.57,37.4,37.56,251000.0,29.578,29.6569,29.5227,29.649,251000.0
2009-09-18 10:35:00,37.56,37.58,37.46,37.51,105800.0,29.649,29.6648,29.5701,29.6096,105800.0
2009-09-18 10:40:00,37.52,37.59,37.51,37.57,52000.0,29.6175,29.6727,29.6096,29.6569,52000.0
2009-09-18 10:45:00,37.58,37.58,37.48,37.57,144900.0,29.6648,29.6648,29.5859,29.6569,144900.0
2009-09-18 10:50:00,37.57,37.61,37.49,37.51,199200.0,29.6569,29.6885,29.5938,29.6096,199200.0
2009-09-18 10:55:00,37.51,37.58,37.47,37.57,67200.0,29.6096,29.6648,29.578,29.6569,67200.0
2009-09-18 11:00:00,37.59,37.71,37.58,37.65,94600.0,29.6727,29.7674,29.6648,29.7201,94600.0
2009-09-18 11:05:00,37.63,37.65,37.42,37.47,127500.0,29.7043,29.7201,29.5385,29.578,127500.0
2009-09-18 11:10:00,37.44,37.45,37.28,37.36,107500.0,29.5543,29.5622,29.428,29.4912,107500.0
2009-09-18 11:15:00,37.36,37.37,37.25,37.34,73900.0,29.4912,29.499,29.4043,29.4754,73900.0
2009-09-18 11:20:00,37.32,37.52,37.32,37.49,42200.0,29.4596,29.6175,29.4596,29.5938,42200.0
2009-09-18 11:25:00,37.49,37.53,37.35,37.35,56400.0,29.5938,29.6253,29.4833,29.4833,56400.0
2009-09-18 11:30:00,37.36,37.41,37.31,37.39,36800.0,29.4912,29.5306,29.4517,29.5148,36800.0
2009-09-18 11:35:00,37.39,37.46,37.37,37.41,19300.0,29.5148,29.5701,29.499,29.5306,19300.0
2009-09-18 11:40:00,37.42,37.43,37.34,37.36,52200.0,29.5385,29.5464,29.4754,29.4912,52200.0
2009-09-18 11:45:00,37.37,37.42,37.35,37.37,50100.0,29.499,29.5385,29.4833,29.499,50100.0
2009-09-18 11:50:00,37.37,37.41,37.37,37.4,25800.0,29.499,29.5306,29.499,29.5227,25800.0
2009-09-18 11:55:00,37.4,37.41,37.25,37.25,42100.0,29.5227,29.5306,29.4043,29.4043,42100.0
2009-09-18 12:00:00,37.26,37.31,37.25,37.31,35900.0,29.4122,29.4517,29.4043,29.4517,35900.0
2009-09-18 12:05:00,37.32,37.35,37.3,37.31,40000.0,29.4596,29.4833,29.4438,29.4517,40000.0
2009-09-18 12:10:00,37.32,37.32,37.25,37.25,44100.0,29.4596,29.4596,29.4043,29.4043,44100.0
2009-09-18 12:15:00,37.26,37.3,37.26,37.27,35900.0,29.4122,29.4438,29.4122,29.4201,35900.0
2009-09-18 12:20:00,37.27,37.27,37.25,37.26,46300.0,29.4201,29.4201,29.4043,29.4122,46300.0
2009-09-18 12:25:00,37.26,37.29,37.24,37.28,86700.0,29.4122,29.4359,29.3964,29.428,86700.0
2009-09-18 12:30:00,37.27,37.4,37.27,37.35,51500.0,29.4201,29.5227,29.4201,29.4833,51500.0
2009-09-18 12:35:00,37.37,37.42,37.36,37.42,33800.0,29.499,29.5385,29.4912,29.5385,33800.0
2009-09-18 12:40:00,37.43,37.5,37.42,37.43,38800.0,29.5464,29.6017,29.5385,29.5464,38800.0
2009-09-18 12:45:00,37.42,37.45,37.38,37.45,61000.0,29.5385,29.5622,29.5069,29.5622,61000.0
2009-09-18 12:50:00,37.45,37.56,37.44,37.56,44200.0,29.5622,29.649,29.5543,29.649,44200.0
2009-09-18 12:55:00,37.57,37.64,37.56,37.6,41200.0,29.6569,29.7122,29.649,29.6806,41200.0
2009-09-18 13:00:00,37.6,37.66,37.57,37.65,30000.0,29.6806,29.728,29.6569,29.7201,30000.0
2009-09-18 13:05:00,37.65,37.67,37.64,37.67,19600.0,29.7201,29.7359,29.7122,29.7359,19600.0
2009-09-18 13:10:00,37.67,37.74,37.67,37.72,58500.0,29.7359,29.7911,29.7359,29.7753,58500.0
2009-09-18 13:15:00,37.72,37.72,37.6,37.6,42300.0,29.7753,29.7753,29.6806,29.6806,42300.0
2009-09-18 13:20:00,37.61,37.66,37.57,37.64,56600.0,29.6885,29.728,29.6569,29.7122,56600.0
2009-09-18 13:25:00,37.64,37.69,37.61,37.68,49900.0,29.7122,29.7516,29.6885,29.7438,49900.0
2009-09-18 13:30:00,37.69,37.69,37.39,37.44,163900.0,29.7516,29.7516,29.5148,29.5543,163900.0
2009-09-18 13:35:00,37.45,37.45,37.32,37.34,76200.0,29.5622,29.5622,29.4596,29.4754,76200.0
2009-09-18 13:40:00,37.34,37.37,37.33,37.36,27300.0,29.4754,29.499,29.4675,29.4912,27300.0
2009-09-18 13:45:00,37.37,37.45,37.35,37.43,110200.0,29.499,29.5622,29.4833,29.5464,110200.0
2009-09-18 13:50:00,37.44,37.44,37.35,37.36,29700.0,29.5543,29.5543,29.4833,29.4912,29700.0
2009-09-18 13:55:00,37.37,37.38,37.35,37.36,33000.0,29.499,29.5069,29.4833,29.4912,33000.0
2009-09-18 14:00:00,37.36,37.45,37.36,37.45,45500.0,29.4912,29.5622,29.4912,29.5622,45500.0
2009-09-18 14:05:00,37.45,37.49,37.42,37.47,42100.0,29.5622,29.5938,29.5385,29.578,42100.0
2009-09-18 14:10:00,37.47,37.55,37.46,37.54,41200.0,29.578,29.6411,29.5701,29.6332,41200.0
2009-09-18 14:15:00,37.55,37.6,37.53,37.6,76300.0,29.6411,29.6806,29.6253,29.6806,76300.0
2009-09-18 14:20:00,37.6,37.64,37.58,37.58,77400.0,29.6806,29.7122,29.6648,29.6648,77400.0
2009-09-18 14:25:00,37.56,37.6,37.51,37.56,61500.0,29.649,29.6806,29.6096,29.649,61500.0
2009-09-18 14:30:00,37.56,37.56,37.41,37.49,143800.0,29.649,29.649,29.5306,29.5938,143800.0
2009-09-18 14:35:00,37.49,37.53,37.47,37.49,60600.0,29.5938,29.6253,29.578,29.5938,60600.0
2009-09-18 14:40:00,37.5,37.51,37.46,37.51,33500.0,29.6017,29.6096,29.5701,29.6096,33500.0
2009-09-18 14:45:00,37.51,37.58,37.51,37.51,50100.0,29.6096,29.6648,29.6096,29.6096,50100.0
2009-09-18 14:50:00,37.52,37.59,37.44,37.45,51400.0,29.6175,29.6727,29.5543,29.5622,51400.0
2009-09-18 14:55:00,37.44,37.47,37.38,37.42,53600.0,29.5543,29.578,29.5069,29.5385,53600.0
2009-09-18 15:00:00,37.43,37.51,37.42,37.47,75100.0,29.5464,29.6096,29.5385,29.578,75100.0
2009-09-18 15:05:00,37.48,37.49,37.44,37.44,106400.0,29.5859,29.5938,29.5543,29.5543,106400.0
2009-09-18 15:10:00,37.44,37.54,37.43,37.49,93700.0,29.5543,29.6332,29.5464,29.5938,93700.0
2009-09-18 15:15:00,37.49,37.53,37.48,37.51,61500.0,29.5938,29.6253,29.5859,29.6096,61500.0
2009-09-18 15:20:00,37.51,37.61,37.51,37.61,203400.0,29.6096,29.6885,29.6096,29.6885,203400.0
2009-09-18 15:25:00,37.6,37.71,37.6,37.62,96900.0,29.6806,29.7674,29.6806,29.6964,96900.0
2009-09-18 15:30:00,37.61,37.63,37.54,37.62,96100.0,29.6885,29.7043,29.6332,29.6964,96100.0
2009-09-18 15:35:00,37.62,37.65,37.51,37.51,133000.0,29.6964,29.7201,29.6096,29.6096,133000.0
2009-09-18 15:40:00,37.5,37.65,37.48,37.6,357400.0,29.6017,29.7201,29.5859,29.6806,357400.0
2009-09-18 15:45:00,37.6,37.63,37.56,37.58,236400.0,29.6806,29.7043,29.649,29.6648,236400.0
2009-09-18 15:50:00,37.59,37.6,37.54,37.56,320200.0,29.6727,29.6806,29.6332,29.649,320200.0
2009-09-18 15:55:00,37.56,37.58,37.51,37.51,465500.0,29.649,29.6648,29.6096,29.6096,465500.0
2009-09-21 09:30:00,37.0,37.26,36.94,36.97,134900.0,29.207,29.4122,29.1596,29.1833,134900.0
2009-09-21 09:35:00,36.97,36.99,36.83,36.91,274500.0,29.1833,29.1991,29.0728,29.1359,274500.0
2009-09-21 09:40:00,36.92,37.12,36.91,37.07,91400.0,29.1438,29.3017,29.1359,29.2622,91400.0
2009-09-21 09:45:00,37.07,37.34,37.05,37.25,160400.0,29.2622,29.4754,29.2464,29.4043,160400.0
2009-09-21 09:50:00,37.24,37.28,37.04,37.2,59800.0,29.3964,29.428,29.2386,29.3649,59800.0
2009-09-21 09:55:00,37.18,37.19,36.96,36.99,87800.0,29.3491,29.357,29.1754,29.1991,87800.0
2009-09-21 10:00:00,36.99,37.15,36.91,37.0,124800.0,29.1991,29.3254,29.1359,29.207,124800.0
2009-09-21 10:05:00,36.99,37.05,36.89,36.94,96000.0,29.1991,29.2464,29.1201,29.1596,96000.0
2009-09-21 10:10:00,36.91,37.0,36.86,36.92,77300.0,29.1359,29.207,29.0965,29.1438,77300.0
2009-09-21 10:15:00,36.93,37.01,36.85,36.95,77400.0,29.1517,29.2149,29.0886,29.1675,77400.0
2009-09-21 10:20:00,36.95,37.1,36.92,37.03,96600.0,29.1675,29.2859,29.1438,29.2307,96600.0
2009-09-21 10:25:00,37.04,37.08,36.95,36.99,41000.0,29.2386,29.2701,29.1675,29.1991,41000.0
2009-09-21 10:30:00,37.0,37.05,36.9,36.94,42900.0,29.207,29.2464,29.128,29.1596,42900.0
2009-09-21 10:35:00,36.93,36.94,36.83,36.84,52300.0,29.1517,29.1596,29.0728,29.0807,52300.0
2009-09-21 10:40:00,36.84,36.89,36.77,36.84,37500.0,29.0807,29.1201,29.0254,29.0807,37500.0
2009-09-21 10:45:00,36.84,37.0,36.83,36.99,38900.0,29.0807,29.207,29.0728,29.1991,38900.0
2009-09-21 10:50:00,36.99,37.04,36.8,36.81,33800.0,29.1991,29.2386,29.0491,29.057,33800.0
2009-09-21 10:55:00,36.82,36.91,36.77,36.91,22400.0,29.0649,29.1359,29.0254,29.1359,22400.0
2009-09-21 11:00:00,36.88,36.9,36.79,36.81,42300.0,29.1123,29.128,29.0412,29.057,42300.0
2009-09-21 11:05:00,36.82,37.02,36.81,36.85,91300.0,29.0649,29.2228,29.057,29.0886,91300.0
2009-09-21 11:10:00,36.86,36.88,36.8,36.82,70500.0,29.0965,29.1123,29.0491,29.0649,70500.0
2009-09-21 11:15:00,36.83,36.99,36.81,36.87,74200.0,29.0728,29.1991,29.057,29.1044,74200.0
2009-09-21 11:20:00,36.87,36.88,36.77,36.77,36500.0,29.1044,29.1123,29.0254,29.0254,36500.0
2009-09-21 11:25:00,36.78,36.79,36.69,36.7,87200.0,29.0333,29.0412,28.9623,28.9702,87200.0
2009-09-21 11:30:00,36.7,36.8,36.68,36.74,96800.0,28.9702,29.0491,28.9544,29.0017,96800.0
2009-09-21 11:35:00,36.73,36.97,36.7,36.97,106900.0,28.9938,29.1833,28.9702,29.1833,106900.0
2009-09-21 11:40:00,36.96,37.01,36.9,36.92,36500.0,29.1754,29.2149,29.128,29.1438,36500.0
2009-09-21 11:45:00,36.92,36.92,36.8,36.81,17100.0,29.1438,29.1438,29.0491,29.057,17100.0
2009-09-21 11:50:00,36.81,36.83,36.79,36.82,20800.0,29.057,29.0728,29.0412,29.0649,20800.0
2009-09-21 11:55:00,36.82,36.87,36.82,36.85,53200.0,29.0649,29.1044,29.0649,29.0886,53200.0
2009-09-21 12:00:00,36.86,36.86,36.79,36.79,24600.0,29.0965,29.0965,29.0412,29.0412,24600.0
2009-09-21 12:05:00,36.79,36.79,36.77,36.78,19700.0,29.0412,29.0412,29.0254,29.0333,19700.0
2009-09-21 12:10:00,36.77,36.79,36.77,36.77,25000.0,29.0254,29.0412,29.0254,29.0254,25000.0
2009-09-21 12:15:00,36.77,36.78,36.68,36.68,57200.0,29.0254,29.0333,28.9544,28.9544,57200.0
2009-09-21 12:20:00,36.68,36.73,36.66,36.67,36400.0,28.9544,28.9938,28.9386,28.9465,36400.0
2009-09-21 12:25:00,36.66,36.75,36.66,36.7,32800.0,28.9386,29.0096,28.9386,28.9702,32800.0
2009-09-21 12:30:00,36.7,36.72,36.67,36.72,15000.0,28.9702,28.986,28.9465,28.986,15000.0
2009-09-21 12:35:00,36.72,36.79,36.71,36.79,21700.0,28.986,29.0412,28.9781,29.0412,21700.0
2009-09-21 12:40:00,36.79,36.84,36.74,36.74,31700.0,29.0412,29.0807,29.0017,29.0017,31700.0
2009-09-21 12:45:00,36.74,36.75,36.68,36.69,35000.0,29.0017,29.0096,28.9544,28.9623,35000.0
2009-09-21 12:50:00,36.68,36.71,36.65,36.71,32100.0,28.9544,28.9781,28.9307,28.9781,32100.0
2009-09-21 12:55:00,36.69,36.7,36.65,36.65,27200.0,28.9623,28.9702,28.9307,28.9307,27200.0
2009-09-21 13:00:00,36.65,36.65,36.57,36.58,34500.0,28.9307,28.9307,28.8675,28.8754,34500.0
2009-09-21 13:05:00,36.57,36.57,36.44,36.44,94500.0,28.8675,28.8675,28.7649,28.7649,94500.0
2009-09-21 13:10:00,36.44,36.45,36.39,36.39,89700.0,28.7649,28.7728,28.7255,28.7255,89700.0
2009-09-21 13:15:00,36.39,36.4,36.35,36.35,56700.0,28.7255,28.7333,28.6939,28.6939,56700.0
2009-09-21 13:20:00,36.36,36.4,36.35,36.37,74200.0,28.7018,28.7333,28.6939,28.7097,74200.0
2009-09-21 13:25:00,36.37,36.37,36.29,36.29,95700.0,28.7097,28.7097,28.6465,28.6465,95700.0
2009-09-21 13:30:00,36.29,36.3,36.22,36.24,113300.0,28.6465,28.6544,28.5913,28.607,113300.0
2009-09-21 13:35:00,36.23,36.24,36.2,36.24,82900.0,28.5992,28.607,28.5755,28.607,82900.0
2009-09-21 13:40:00,36.23,36.23,36.19,36.21,106100.0,28.5992,28.5992,28.5676,28.5834,106100.0
2009-09-21 13:45:00,36.2,36.22,36.19,36.19,57400.0,28.5755,28.5913,28.5676,28.5676,57400.0
2009-09-21 13:50:00,36.19,36.19,36.13,36.14,141100.0,28.5676,28.5676,28.5202,28.5281,141100.0
2009-09-21 13:55:00,36.13,36.3,36.13,36.3,81500.0,28.5202,28.6544,28.5202,28.6544,81500.0
2009-09-21 14:00:00,36.29,36.43,36.28,36.42,73100.0,28.6465,28.757,28.6386,28.7491,73100.0
2009-09-21 14:05:00,36.42,36.45,36.37,36.41,46600.0,28.7491,28.7728,28.7097,28.7412,46600.0
2009-09-21 14:10:00,36.39,36.43,36.34,36.43,90400.0,28.7255,28.757,28.686,28.757,90400.0
2009-09-21 14:15:00,36.42,36.42,36.34,36.37,32900.0,28.7491,28.7491,28.686,28.7097,32900.0
2009-09-21 14:20:00,36.37,36.42,36.36,36.39,33800.0,28.7097,28.7491,28.7018,28.7255,33800.0
2009-09-21 14:25:00,36.4,36.42,36.39,36.4,55100.0,28.7333,28.7491,28.7255,28.7333,55100.0
2009-09-21 14:30:00,36.41,36.42,36.37,36.41,85200.0,28.7412,28.7491,28.7097,28.7412,85200.0
2009-09-21 14:35:00,36.41,36.42,36.31,36.32,72600.0,28.7412,28.7491,28.6623,28.6702,72600.0
2009-09-21 14:40:00,36.31,36.34,36.24,36.28,78600.0,28.6623,28.686,28.607,28.6386,78600.0
2009-09-21 14:45:00,36.28,36.4,36.28,36.38,52400.0,28.6386,28.7333,28.6386,28.7176,52400.0
2009-09-21 14:50:00,36.39,36.4,36.32,36.37,50600.0,28.7255,28.7333,28.6702,28.7097,50600.0
2009-09-21 14:55:00,36.38,36.38,36.22,36.22,68200.0,28.7176,28.7176,28.5913,28.5913,68200.0
2009-09-21 15:00:00,36.22,36.23,36.18,36.22,91600.0,28.5913,28.5992,28.5597,28.5913,91600.0
2009-09-21 15:05:00,36.22,36.24,36.19,36.2,59000.0,28.5913,28.607,28.5676,28.5755,59000.0
2009-09-21 15:10:00,36.19,36.19,36.11,36.12,94000.0,28.5676,28.5676,28.5044,28.5123,94000.0
2009-09-21 15:15:00,36.12,36.23,36.08,36.22,373500.0,28.5123,28.5992,28.4807,28.5913,373500.0
2009-09-21 15:20:00,36.22,36.41,36.21,36.39,223900.0,28.5913,28.7412,28.5834,28.7255,223900.0
2009-09-21 15:25:00,36.4,36.45,36.36,36.36,173100.0,28.7333,28.7728,28.7018,28.7018,173100.0
2009-09-21 15:30:00,36.36,36.38,36.22,36.25,207000.0,28.7018,28.7176,28.5913,28.6149,207000.0
2009-09-21 15:35:00,36.25,36.4,36.24,36.3,157000.0,28.6149,28.7333,28.607,28.6544,157000.0
2009-09-21 15:40:00,36.31,36.4,36.3,36.39,129300.0,28.6623,28.7333,28.6544,28.7255,129300.0
2009-09-21 15:45:00,36.4,36.4,36.23,36.26,157300.0,28.7333,28.7333,28.5992,28.6228,157300.0
2009-09-21 15:50:00,36.26,36.34,36.22,36.31,230300.0,28.6228,28.686,28.5913,28.6623,230300.0
2009-09-21 15:55:00,36.31,36.4,36.26,36.3,312900.0,28.6623,28.7333,28.6228,28.6544,312900.0
2009-09-22 09:30:00,36.75,36.75,36.52,36.7,119500.0,29.0096,29.0096,28.8281,28.9702,119500.0
2009-09-22 09:35:00,36.71,36.75,36.67,36.72,131400.0,28.9781,29.0096,28.9465,28.986,131400.0
2009-09-22 09:40:00,36.71,36.9,36.58,36.85,291900.0,28.9781,29.128,28.8754,29.0886,291900.0
2009-09-22 09:45:00,36.85,36.99,36.74,36.92,174000.0,29.0886,29.1991,29.0017,29.1438,174000.0
2009-09-22 09:50:00,36.92,37.15,36.89,37.1,191000.0,29.1438,29.3254,29.1201,29.2859,191000.0
2009-09-22 09:55:00,37.09,37.1,36.85,36.92,102000.0,29.278,29.2859,29.0886,29.1438,102000.0
2009-09-22 10:00:00,36.92,36.94,36.76,36.88,106000.0,29.1438,29.1596,29.0175,29.1123,106000.0
2009-09-22 10:05:00,36.89,37.18,36.87,37.14,139700.0,29.1201,29.3491,29.1044,29.3175,139700.0
2009-09-22 10:10:00,37.13,37.18,37.11,37.17,96000.0,29.3096,29.3491,29.2938,29.3412,96000.0
2009-09-22 10:15:00,37.17,37.24,37.13,37.22,138500.0,29.3412,29.3964,29.3096,29.3806,138500.0
2009-09-22 10:20:00,37.22,37.3,37.22,37.22,106400.0,29.3806,29.4438,29.3806,29.3806,106400.0
2009-09-22 10:25:00,37.22,37.28,37.19,37.22,77400.0,29.3806,29.428,29.357,29.3806,77400.0
2009-09-22 10:30:00,37.21,37.24,37.03,37.11,80700.0,29.3727,29.3964,29.2307,29.2938,80700.0
2009-09-22 10:35:00,37.12,37.16,37.0,37.05,60500.0,29.3017,29.3333,29.207,29.2464,60500.0
2009-09-22 10:40:00,37.05,37.05,36.92,37.0,71400.0,29.2464,29.2464,29.1438,29.207,71400.0
2009-09-22 10:45:00,37.01,37.02,36.95,36.98,41100.0,29.2149,29.2228,29.1675,29.1912,41100.0
2009-09-22 10:50:00,36.97,36.98,36.89,36.96,53000.0,29.1833,29.1912,29.1201,29.1754,53000.0
2009-09-22 10:55:00,36.97,37.01,36.94,36.95,37400.0,29.1833,29.2149,29.1596,29.1675,37400.0
2009-09-22 11:00:00,36.95,37.01,36.95,36.99,35700.0,29.1675,29.2149,29.1675,29.1991,35700.0
2009-09-22 11:05:00,37.0,37.01,36.97,36.98,43900.0,29.207,29.2149,29.1833,29.1912,43900.0
2009-09-22 11:10:00,36.98,37.01,36.98,37.0,48900.0,29.1912,29.2149,29.1912,29.207,48900.0
2009-09-22 11:15:00,36.99,37.01,36.91,36.91,88600.0,29.1991,29.2149,29.1359,29.1359,88600.0
2009-09-22 11:20:00,36.91,36.94,36.9,36.94,62500.0,29.1359,29.1596,29.128,29.1596,62500.0
2009-09-22 11:25:00,36.96,37.08,36.96,37.07,232600.0,29.1754,29.2701,29.1754,29.2622,232600.0
2009-09-22 11:30:00,37.08,37.29,37.08,37.26,166600.0,29.2701,29.4359,29.2701,29.4122,166600.0
2009-09-22 11:35:00,37.26,37.27,37.16,37.22,52800.0,29.4122,29.4201,29.3333,29.3806,52800.0
2009-09-22 11:40:00,37.22,37.31,37.22,37.22,69400.0,29.3806,29.4517,29.3806,29.3806,69400.0
2009-09-22 11:45:00,37.22,37.29,37.19,37.24,30400.0,29.3806,29.4359,29.357,29.3964,30400.0
2009-09-22 11:50:00,37.24,37.33,37.23,37.31,53800.0,29.3964,29.4675,29.3885,29.4517,53800.0
2009-09-22 11:55:00,37.31,37.32,37.27,37.32,34500.0,29.4517,29.4596,29.4201,29.4596,34500.0
2009-09-22 12:00:00,37.31,37.46,37.3,37.44,129100.0,29.4517,29.5701,29.4438,29.5543,129100.0
2009-09-22 12:05:00,37.44,37.56,37.44,37.5,71300.0,29.5543,29.649,29.5543,29.6017,71300.0
2009-09-22 12:10:00,37.5,37.65,37.5,37.64,63200.0,29.6017,29.7201,29.6017,29.7122,63200.0
2009-09-22 12:15:00,37.64,37.64,37.5,37.55,48500.0,29.7122,29.7122,29.6017,29.6411,48500.0
2009-09-22 12:20:00,37.55,37.58,37.43,37.51,47900.0,29.6411,29.6648,29.5464,29.6096,47900.0
2009-09-22 12:25:00,37.5,37.51,37.44,37.5,39000.0,29.6017,29.6096,29.5543,29.6017,39000.0
2009-09-22 12:30:00,37.49,37.51,37.45,37.49,26300.0,29.5938,29.6096,29.5622,29.5938,26300.0
2009-09-22 12:35:00,37.49,37.56,37.45,37.5,61500.0,29.5938,29.649,29.5622,29.6017,61500.0
2009-09-22 12:40:00,37.5,37.61,37.5,37.57,73300.0,29.6017,29.6885,29.6017,29.6569,73300.0
2009-09-22 12:45:00,37.56,37.57,37.45,37.46,66700.0,29.649,29.6569,29.5622,29.5701,66700.0
2009-09-22 12:50:00,37.47,37.49,37.39,37.39,45300.0,29.578,29.5938,29.5148,29.5148,45300.0
2009-09-22 12:55:00,37.39,37.44,37.37,37.43,42100.0,29.5148,29.5543,29.499,29.5464,42100.0
2009-09-22 13:00:00,37.42,37.5,37.42,37.45,34900.0,29.5385,29.6017,29.5385,29.5622,34900.0
2009-09-22 13:05:00,37.45,37.49,37.4,37.49,38100.0,29.5622,29.5938,29.5227,29.5938,38100.0
2009-09-22 13:10:00,37.47,37.55,37.4,37.46,57600.0,29.578,29.6411,29.5227,29.5701,57600.0
2009-09-22 13:15:00,37.42,37.47,37.4,37.42,26900.0,29.5385,29.578,29.5227,29.5385,26900.0
2009-09-22 13:20:00,37.42,37.49,37.35,37.35,41300.0,29.5385,29.5938,29.4833,29.4833,41300.0
2009-09-22 13:25:00,37.37,37.39,37.35,37.36,20700.0,29.499,29.5148,29.4833,29.4912,20700.0
2009-09-22 13:30:00,37.37,37.4,37.36,37.39,21200.0,29.499,29.5227,29.4912,29.5148,21200.0
2009-09-22 13:35:00,37.4,37.42,37.31,37.32,36600.0,29.5227,29.5385,29.4517,29.4596,36600.0
2009-09-22 13:40:00,37.3,37.3,37.23,37.26,62500.0,29.4438,29.4438,29.3885,29.4122,62500.0
2009-09-22 13:45:00,37.26,37.36,37.26,37.33,29100.0,29.4122,29.4912,29.4122,29.4675,29100.0
2009-09-22 13:50:00,37.32,37.37,37.22,37.24,53100.0,29.4596,29.499,29.3806,29.3964,53100.0
2009-09-22 13:55:00,37.25,37.28,37.2,37.21,22000.0,29.4043,29.428,29.3649,29.3727,22000.0
2009-09-22 14:00:00,37.21,37.35,37.21,37.35,56300.0,29.3727,29.4833,29.3727,29.4833,56300.0
2009-09-22 14:05:00,37.35,37.39,37.31,37.39,29300.0,29.4833,29.5148,29.4517,29.5148,29300.0
2009-09-22 14:10:00,37.38,37.38,37.25,37.27,40400.0,29.5069,29.5069,29.4043,29.4201,40400.0
2009-09-22 14:15:00,37.28,37.32,37.27,37.31,11500.0,29.428,29.4596,29.4201,29.4517,11500.0
2009-09-22 14:20:00,37.31,37.32,37.26,37.3,27400.0,29.4517,29.4596,29.4122,29.4438,27400.0
2009-09-22 14:25:00,37.3,37.33,37.24,37.24,52100.0,29.4438,29.4675,29.3964,29.3964,52100.0
2009-09-22 14:30:00,37.25,37.29,37.17,37.19,72700.0,29.4043,29.4359,29.3412,29.357,72700.0
2009-09-22 14:35:00,37.19,37.19,37.12,37.18,24200.0,29.357,29.357,29.3017,29.3491,24200.0
2009-09-22 14:40:00,37.17,37.26,37.15,37.24,35500.0,29.3412,29.4122,29.3254,29.3964,35500.0
2009-09-22 14:45:00,37.23,37.26,37.18,37.22,35600.0,29.3885,29.4122,29.3491,29.3806,35600.0
2009-09-22 14:50:00,37.22,37.29,37.21,37.26,56700.0,29.3806,29.4359,29.3727,29.4122,56700.0
2009-09-22 14:55:00,37.26,37.28,37.23,37.28,52100.0,29.4122,29.428,29.3885,29.428,52100.0
2009-09-22 15:00:00,37.26,37.35,37.25,37.27,89500.0,29.4122,29.4833,29.4043,29.4201,89500.0
2009-09-22 15:05:00,37.26,37.26,37.2,37.23,66100.0,29.4122,29.4122,29.3649,29.3885,66100.0
2009-09-22 15:10:00,37.23,37.24,37.06,37.11,71000.0,29.3885,29.3964,29.2543,29.2938,71000.0
2009-09-22 15:15:00,37.11,37.19,37.06,37.18,83400.0,29.2938,29.357,29.2543,29.3491,83400.0
2009-09-22 15:20:00,37.18,37.26,37.11,37.18,88300.0,29.3491,29.4122,29.2938,29.3491,88300.0
2009-09-22 15:25:00,37.18,37.22,37.15,37.19,40700.0,29.3491,29.3806,29.3254,29.357,40700.0
2009-09-22 15:30:00,37.2,37.22,37.13,37.14,68800.0,29.3649,29.3806,29.3096,29.3175,68800.0
2009-09-22 15:35:00,37.13,37.2,37.11,37.18,89900.0,29.3096,29.3649,29.2938,29.3491,89900.0
2009-09-22 15:40:00,37.18,37.27,37.15,37.15,123700.0,29.3491,29.4201,29.3254,29.3254,123700.0
2009-09-22 15:45:00,37.15,37.17,37.09,37.14,133600.0,29.3254,29.3412,29.278,29.3175,133600.0
2009-09-22 15:50:00,37.15,37.28,37.11,37.17,345600.0,29.3254,29.428,29.2938,29.3412,345600.0
2009-09-22 15:55:00,37.17,37.28,37.13,37.23,307100.0,29.3412,29.428,29.3096,29.3885,307100.0
2009-09-23 09:30:00,37.36,37.44,37.1,37.14,84200.0,29.4912,29.5543,29.2859,29.3175,84200.0
2009-09-23 09:35:00,37.15,37.48,37.15,37.48,88500.0,29.3254,29.5859,29.3254,29.5859,88500.0
2009-09-23 09:40:00,37.46,37.46,37.1,37.14,82900.0,29.5701,29.5701,29.2859,29.3175,82900.0
2009-09-23 09:45:00,37.15,37.25,37.07,37.16,74400.0,29.3254,29.4043,29.2622,29.3333,74400.0
2009-09-23 09:50:00,37.15,37.16,36.9,36.96,79000.0,29.3254,29.3333,29.128,29.1754,79000.0
2009-09-23 09:55:00,36.95,37.05,36.92,36.98,75400.0,29.1675,29.2464,29.1438,29.1912,75400.0
2009-09-23 10:00:00,37.0,37.08,36.95,37.06,73100.0,29.207,29.2701,29.1675,29.2543,73100.0
2009-09-23 10:05:00,37.05,37.12,37.02,37.02,41300.0,29.2464,29.3017,29.2228,29.2228,41300.0
2009-09-23 10:10:00,37.02,37.11,37.02,37.1,22600.0,29.2228,29.2938,29.2228,29.2859,22600.0
2009-09-23 10:15:00,37.1,37.24,37.07,37.22,50700.0,29.2859,29.3964,29.2622,29.3806,50700.0
2009-09-23 10:20:00,37.22,37.23,37.11,37.2,34000.0,29.3806,29.3885,29.2938,29.3649,34000.0
2009-09-23 10:25:00,37.22,37.22,37.09,37.19,27000.0,29.3806,29.3806,29.278,29.357,27000.0
2009-09-23 10:30:00,37.18,37.18,37.01,37.01,64200.0,29.3491,29.3491,29.2149,29.2149,64200.0
2009-09-23 10:35:00,37.01,37.04,36.8,36.8,60400.0,29.2149,29.2386,29.0491,29.0491,60400.0
2009-09-23 10:40:00,36.81,36.9,36.8,36.9,43000.0,29.057,29.128,29.0491,29.128,43000.0
2009-09-23 10:45:00,36.89,36.92,36.8,36.92,34200.0,29.1201,29.1438,29.0491,29.1438,34200.0
2009-09-23 10:50:00,36.93,36.95,36.8,36.8,59800.0,29.1517,29.1675,29.0491,29.0491,59800.0
2009-09-23 10:55:00,36.8,36.81,36.76,36.78,64200.0,29.0491,29.057,29.0175,29.0333,64200.0
2009-09-23 11:00:00,36.78,36.8,36.56,36.58,110500.0,29.0333,29.0491,28.8597,28.8754,110500.0
2009-09-23 11:05:00,36.58,36.69,36.57,36.67,44400.0,28.8754,28.9623,28.8675,28.9465,44400.0
2009-09-23 11:10:00,36.66,36.69,36.66,36.68,28100.0,28.9386,28.9623,28.9386,28.9544,28100.0
2009-09-23 11:15:00,36.68,36.77,36.67,36.77,35900.0,28.9544,29.0254,28.9465,29.0254,35900.0
2009-09-23 11:20:00,36.76,36.79,36.66,36.69,64400.0,29.0175,29.0412,28.9386,28.9623,64400.0
2009-09-23 11:25:00,36.7,36.83,36.69,36.81,24500.0,28.9702,29.0728,28.9623,29.057,24500.0
2009-09-23 11:30:00,36.8,36.87,36.79,36.86,40800.0,29.0491,29.1044,29.0412,29.0965,40800.0
2009-09-23 11:35:00,36.85,36.89,36.82,36.89,30600.0,29.0886,29.1201,29.0649,29.1201,30600.0
2009-09-23 11:40:00,36.89,36.91,36.78,36.91,29700.0,29.1201,29.1359,29.0333,29.1359,29700.0
2009-09-23 11:45:00,36.9,36.92,36.83,36.83,28700.0,29.128,29.1438,29.0728,29.0728,28700.0
2009-09-23 11:50:00,36.84,36.85,36.78,36.81,13000.0,29.0807,29.0886,29.0333,29.057,13000.0
2009-09-23 11:55:00,36.85,36.93,36.83,36.9,44400.0,29.0886,29.1517,29.0728,29.128,44400.0
2009-09-23 12:00:00,36.91,37.0,36.88,36.97,28600.0,29.1359,29.207,29.1123,29.1833,28600.0
2009-09-23 12:05:00,36.96,36.98,36.93,36.98,24300.0,29.1754,29.1912,29.1517,29.1912,24300.0
2009-09-23 12:10:00,36.97,36.99,36.83,36.84,26200.0,29.1833,29.1991,29.0728,29.0807,26200.0
2009-09-23 12:15:00,36.86,36.93,36.86,36.9,20900.0,29.0965,29.1517,29.0965,29.128,20900.0
2009-09-23 12:20:00,36.91,36.98,36.89,36.94,23300.0,29.1359,29.1912,29.1201,29.1596,23300.0
2009-09-23 12:25:00,36.94,36.99,36.94,36.98,25500.0,29.1596,29.1991,29.1596,29.1912,25500.0
2009-09-23 12:30:00,36.97,37.0,36.9,36.91,30600.0,29.1833,29.207,29.128,29.1359,30600.0
2009-09-23 12:35:00,36.92,36.97,36.92,36.94,13600.0,29.1438,29.1833,29.1438,29.1596,13600.0
2009-09-23 12:40:00,36.95,37.03,36.94,37.02,27800.0,29.1675,29.2307,29.1596,29.2228,27800.0
2009-09-23 12:45:00,37.02,37.08,37.02,37.05,12900.0,29.2228,29.2701,29.2228,29.2464,12900.0
2009-09-23 12:50:00,37.06,37.06,37.02,37.05,11700.0,29.2543,29.2543,29.2228,29.2464,11700.0
2009-09-23 12:55:00,37.05,37.07,37.03,37.06,20000.0,29.2464,29.2622,29.2307,29.2543,20000.0
2009-09-23 13:00:00,37.06,37.06,36.96,36.97,41500.0,29.2543,29.2543,29.1754,29.1833,41500.0
2009-09-23 13:05:00,36.96,36.99,36.95,36.99,12300.0,29.1754,29.1991,29.1675,29.1991,12300.0
2009-09-23 13:10:00,36.99,37.0,36.97,37.0,10300.0,29.1991,29.207,29.1833,29.207,10300.0
2009-09-23 13:15:00,36.99,37.0,36.99,37.0,35700.0,29.1991,29.207,29.1991,29.207,35700.0
2009-09-23 13:20:00,37.0,37.0,36.85,36.86,27000.0,29.207,29.207,29.0886,29.0965,27000.0
2009-09-23 13:25:00,36.86,36.86,36.76,36.79,27300.0,29.0965,29.0965,29.0175,29.0412,27300.0
2009-09-23 13:30:00,36.8,36.8,36.71,36.71,40100.0,29.0491,29.0491,28.9781,28.9781,40100.0
2009-09-23 13:35:00,36.72,36.78,36.7,36.75,24100.0,28.986,29.0333,28.9702,29.0096,24100.0
2009-09-23 13:40:00,36.74,36.79,36.73,36.79,21000.0,29.0017,29.0412,28.9938,29.0412,21000.0
2009-09-23 13:45:00,36.79,36.81,36.77,36.77,31500.0,29.0412,29.057,29.0254,29.0254,31500.0
2009-09-23 13:50:00,36.78,36.78,36.71,36.78,26700.0,29.0333,29.0333,28.9781,29.0333,26700.0
2009-09-23 13:55:00,36.78,36.81,36.77,36.77,33300.0,29.0333,29.057,29.0254,29.0254,33300.0
2009-09-23 14:00:00,36.77,36.78,36.73,36.74,35400.0,29.0254,29.0333,28.9938,29.0017,35400.0
2009-09-23 14:05:00,36.75,36.78,36.75,36.76,28400.0,29.0096,29.0333,29.0096,29.0175,28400.0
2009-09-23 14:10:00,36.76,36.85,36.69,36.81,19500.0,29.0175,29.0886,28.9623,29.057,19500.0
2009-09-23 14:15:00,36.84,36.97,36.77,36.89,60400.0,29.0807,29.1833,29.0254,29.1201,60400.0
2009-09-23 14:20:00,36.9,36.95,36.67,36.78,82500.0,29.128,29.1675,28.9465,29.0333,82500.0
2009-09-23 14:25:00,36.8,37.02,36.79,37.02,121100.0,29.0491,29.2228,29.0412,29.2228,121100.0
2009-09-23 14:30:00,37.01,37.22,36.95,37.2,286200.0,29.2149,29.3806,29.1675,29.3649,286200.0
2009-09-23 14:35:00,37.22,37.27,37.08,37.09,129600.0,29.3806,29.4201,29.2701,29.278,129600.0
2009-09-23 14:40:00,37.12,37.19,37.07,37.08,79000.0,29.3017,29.357,29.2622,29.2701,79000.0
2009-09-23 14:45:00,37.09,37.21,37.09,37.18,101200.0,29.278,29.3727,29.278,29.3491,101200.0
2009-09-23 14:50:00,37.19,37.26,37.12,37.23,65900.0,29.357,29.4122,29.3017,29.3885,65900.0
2009-09-23 14:55:00,37.22,37.23,36.96,36.98,117300.0,29.3806,29.3885,29.1754,29.1912,117300.0
2009-09-23 15:00:00,36.99,37.1,36.98,37.05,46700.0,29.1991,29.2859,29.1912,29.2464,46700.0
2009-09-23 15:05:00,37.04,37.1,37.0,37.02,60600.0,29.2386,29.2859,29.207,29.2228,60600.0
2009-09-23 15:10:00,37.03,37.04,36.9,36.95,79800.0,29.2307,29.2386,29.128,29.1675,79800.0
2009-09-23 15:15:00,36.95,36.99,36.86,36.94,66800.0,29.1675,29.1991,29.0965,29.1596,66800.0
2009-09-23 15:20:00,36.94,36.96,36.82,36.86,59800.0,29.1596,29.1754,29.0649,29.0965,59800.0
2009-09-23 15:25:00,36.87,36.95,36.82,36.87,65800.0,29.1044,29.1675,29.0649,29.1044,65800.0
2009-09-23 15:30:00,36.86,36.86,36.65,36.67,141500.0,29.0965,29.0965,28.9307,28.9465,141500.0
2009-09-23 15:35:00,36.68,36.78,36.6,36.69,78300.0,28.9544,29.0333,28.8912,28.9623,78300.0
2009-09-23 15:40:00,36.69,36.74,36.64,36.65,116700.0,28.9623,29.0017,28.9228,28.9307,116700.0
2009-09-23 15:45:00,36.64,36.68,36.5,36.58,170800.0,28.9228,28.9544,28.8123,28.8754,170800.0
2009-09-23 15:50:00,36.59,36.6,36.29,36.34,277000.0,28.8833,28.8912,28.6465,28.686,277000.0
2009-09-23 15:55:00,36.35,36.41,36.18,36.21,423900.0,28.6939,28.7412,28.5597,28.5834,423900.0
2009-09-24 09:30:00,36.51,36.65,36.31,36.47,140800.0,28.8202,28.9307,28.6623,28.7886,140800.0
2009-09-24 09:35:00,36.49,36.49,36.18,36.33,62700.0,28.8044,28.8044,28.5597,28.6781,62700.0
2009-09-24 09:40:00,36.34,36.55,36.19,36.4,111000.0,28.686,28.8518,28.5676,28.7333,111000.0
2009-09-24 09:45:00,36.38,36.61,36.34,36.6,65000.0,28.7176,28.8991,28.686,28.8912,65000.0
2009-09-24 09:50:00,36.6,36.6,36.46,36.48,35500.0,28.8912,28.8912,28.7807,28.7965,35500.0
2009-09-24 09:55:00,36.47,36.65,36.44,36.63,40100.0,28.7886,28.9307,28.7649,28.9149,40100.0
2009-09-24 10:00:00,36.61,36.62,36.2,36.32,105400.0,28.8991,28.907,28.5755,28.6702,105400.0
2009-09-24 10:05:00,36.31,36.31,35.8,36.07,96800.0,28.6623,28.6623,28.2597,28.4729,96800.0
2009-09-24 10:10:00,36.07,36.14,35.8,35.8,60600.0,28.4729,28.5281,28.2597,28.2597,60600.0
2009-09-24 10:15:00,35.83,35.92,35.72,35.82,82300.0,28.2834,28.3544,28.1966,28.2755,82300.0
2009-09-24 10:20:00,35.81,35.82,35.65,35.74,157400.0,28.2676,28.2755,28.1413,28.2124,157400.0
2009-09-24 10:25:00,35.74,35.75,35.65,35.68,57900.0,28.2124,28.2203,28.1413,28.165,57900.0
2009-09-24 10:30:00,35.68,35.68,35.49,35.59,100400.0,28.165,28.165,28.015,28.094,100400.0
2009-09-24 10:35:00,35.59,35.6,35.47,35.5,67300.0,28.094,28.1018,27.9992,28.0229,67300.0
2009-09-24 10:40:00,35.5,35.58,35.4,35.51,88300.0,28.0229,28.0861,27.944,28.0308,88300.0
2009-09-24 10:45:00,35.51,35.68,35.46,35.54,105700.0,28.0308,28.165,27.9913,28.0545,105700.0
2009-09-24 10:50:00,35.54,35.65,35.48,35.65,75600.0,28.0545,28.1413,28.0071,28.1413,75600.0
2009-09-24 10:55:00,35.64,35.73,35.59,35.61,73500.0,28.1334,28.2045,28.094,28.1097,73500.0
2009-09-24 11:00:00,35.6,35.6,35.48,35.5,68000.0,28.1018,28.1018,28.0071,28.0229,68000.0
2009-09-24 11:05:00,35.5,35.65,35.49,35.64,60100.0,28.0229,28.1413,28.015,28.1334,60100.0
2009-09-24 11:10:00,35.67,35.82,35.67,35.82,68900.0,28.1571,28.2755,28.1571,28.2755,68900.0
2009-09-24 11:15:00,35.82,35.86,35.69,35.8,64100.0,28.2755,28.3071,28.1729,28.2597,64100.0
2009-09-24 11:20:00,35.8,35.82,35.65,35.66,35100.0,28.2597,28.2755,28.1413,28.1492,35100.0
2009-09-24 11:25:00,35.65,35.84,35.65,35.83,37000.0,28.1413,28.2913,28.1413,28.2834,37000.0
2009-09-24 11:30:00,35.83,35.93,35.76,35.78,54400.0,28.2834,28.3623,28.2281,28.2439,54400.0
2009-09-24 11:35:00,35.8,35.86,35.74,35.79,103000.0,28.2597,28.3071,28.2124,28.2518,103000.0
2009-09-24 11:40:00,35.8,35.86,35.73,35.85,21200.0,28.2597,28.3071,28.2045,28.2992,21200.0
2009-09-24 11:45:00,35.85,35.89,35.76,35.8,29100.0,28.2992,28.3308,28.2281,28.2597,29100.0
2009-09-24 11:50:00,35.8,35.88,35.68,35.71,26800.0,28.2597,28.3229,28.165,28.1887,26800.0
2009-09-24 11:55:00,35.71,35.8,35.63,35.79,31500.0,28.1887,28.2597,28.1255,28.2518,31500.0
2009-09-24 12:00:00,35.78,35.79,35.72,35.78,19800.0,28.2439,28.2518,28.1966,28.2439,19800.0
2009-09-24 12:05:00,35.77,35.79,35.67,35.74,27900.0,28.236,28.2518,28.1571,28.2124,27900.0
2009-09-24 12:10:00,35.72,35.82,35.71,35.82,27200.0,28.1966,28.2755,28.1887,28.2755,27200.0
2009-09-24 12:15:00,35.81,35.81,35.72,35.76,13900.0,28.2676,28.2676,28.1966,28.2281,13900.0
2009-09-24 12:20:00,35.77,35.87,35.73,35.82,33100.0,28.236,28.315,28.2045,28.2755,33100.0
2009-09-24 12:25:00,35.81,35.82,35.7,35.79,32200.0,28.2676,28.2755,28.1808,28.2518,32200.0
2009-09-24 12:30:00,35.78,35.82,35.66,35.66,25600.0,28.2439,28.2755,28.1492,28.1492,25600.0
2009-09-24 12:35:00,35.65,35.68,35.61,35.63,16400.0,28.1413,28.165,28.1097,28.1255,16400.0
2009-09-24 12:40:00,35.64,35.74,35.64,35.67,19800.0,28.1334,28.2124,28.1334,28.1571,19800.0
2009-09-24 12:45:00,35.67,35.68,35.56,35.62,26600.0,28.1571,28.165,28.0703,28.1176,26600.0
2009-09-24 12:50:00,35.65,35.74,35.62,35.63,27400.0,28.1413,28.2124,28.1176,28.1255,27400.0
2009-09-24 12:55:00,35.64,35.64,35.48,35.58,39500.0,28.1334,28.1334,28.0071,28.0861,39500.0
2009-09-24 13:00:00,35.58,35.68,35.58,35.66,40600.0,28.0861,28.165,28.0861,28.1492,40600.0
2009-09-24 13:05:00,35.66,35.72,35.56,35.65,35000.0,28.1492,28.1966,28.0703,28.1413,35000.0
2009-09-24 13:10:00,35.64,35.67,35.56,35.64,48300.0,28.1334,28.1571,28.0703,28.1334,48300.0
2009-09-24 13:15:00,35.64,35.64,35.48,35.48,28900.0,28.1334,28.1334,28.0071,28.0071,28900.0
2009-09-24 13:20:00,35.48,35.59,35.46,35.57,26600.0,28.0071,28.094,27.9913,28.0782,26600.0
2009-09-24 13:25:00,35.57,35.58,35.5,35.54,19400.0,28.0782,28.0861,28.0229,28.0545,19400.0
2009-09-24 13:30:00,35.55,35.62,35.5,35.61,64300.0,28.0624,28.1176,28.0229,28.1097,64300.0
2009-09-24 13:35:00,35.62,35.62,35.41,35.48,48500.0,28.1176,28.1176,27.9519,28.0071,48500.0
2009-09-24 13:40:00,35.48,35.51,35.27,35.34,91400.0,28.0071,28.0308,27.8414,27.8966,91400.0
2009-09-24 13:45:00,35.35,35.48,35.33,35.44,40200.0,27.9045,28.0071,27.8887,27.9755,40200.0
2009-09-24 13:50:00,35.44,35.46,35.29,35.29,39700.0,27.9755,27.9913,27.8571,27.8571,39700.0
2009-09-24 13:55:00,35.31,35.45,35.28,35.4,55300.0,27.8729,27.9834,27.8492,27.944,55300.0
2009-09-24 14:00:00,35.4,35.47,35.32,35.44,30800.0,27.944,27.9992,27.8808,27.9755,30800.0
2009-09-24 14:05:00,35.44,35.44,35.33,35.34,42400.0,27.9755,27.9755,27.8887,27.8966,42400.0
2009-09-24 14:10:00,35.33,35.43,35.31,35.34,37000.0,27.8887,27.9677,27.8729,27.8966,37000.0
2009-09-24 14:15:00,35.34,35.4,35.28,35.4,48700.0,27.8966,27.944,27.8492,27.944,48700.0
2009-09-24 14:20:00,35.39,35.44,35.25,35.28,66700.0,27.9361,27.9755,27.8256,27.8492,66700.0
2009-09-24 14:25:00,35.28,35.43,35.26,35.41,35200.0,27.8492,27.9677,27.8335,27.9519,35200.0
2009-09-24 14:30:00,35.41,35.54,35.41,35.49,52200.0,27.9519,28.0545,27.9519,28.015,52200.0
2009-09-24 14:35:00,35.49,35.61,35.48,35.61,46300.0,28.015,28.1097,28.0071,28.1097,46300.0
2009-09-24 14:40:00,35.6,35.61,35.48,35.5,62500.0,28.1018,28.1097,28.0071,28.0229,62500.0
2009-09-24 14:45:00,35.5,35.56,35.44,35.51,67600.0,28.0229,28.0703,27.9755,28.0308,67600.0
2009-09-24 14:50:00,35.51,35.61,35.51,35.58,74300.0,28.0308,28.1097,28.0308,28.0861,74300.0
2009-09-24 14:55:00,35.6,35.73,35.58,35.67,63600.0,28.1018,28.2045,28.0861,28.1571,63600.0
2009-09-24 15:00:00,35.67,35.77,35.67,35.73,100700.0,28.1571,28.236,28.1571,28.2045,100700.0
2009-09-24 15:05:00,35.73,35.74,35.59,35.71,73700.0,28.2045,28.2124,28.094,28.1887,73700.0
2009-09-24 15:10:00,35.71,35.88,35.64,35.86,101200.0,28.1887,28.3229,28.1334,28.3071,101200.0
2009-09-24 15:15:00,35.86,35.9,35.77,35.79,90500.0,28.3071,28.3387,28.236,28.2518,90500.0
2009-09-24 15:20:00,35.79,35.9,35.72,35.79,77400.0,28.2518,28.3387,28.1966,28.2518,77400.0
2009-09-24 15:25:00,35.79,35.96,35.75,35.89,126900.0,28.2518,28.386,28.2203,28.3308,126900.0
2009-09-24 15:30:00,35.89,35.97,35.83,35.87,186200.0,28.3308,28.3939,28.2834,28.315,186200.0
2009-09-24 15:35:00,35.86,35.91,35.79,35.82,126700.0,28.3071,28.3466,28.2518,28.2755,126700.0
2009-09-24 15:40:00,35.81,35.89,35.74,35.81,113200.0,28.2676,28.3308,28.2124,28.2676,113200.0
2009-09-24 15:45:00,35.82,35.93,35.81,35.86,109200.0,28.2755,28.3623,28.2676,28.3071,109200.0
2009-09-24 15:50:00,35.87,35.95,35.82,35.86,105500.0,28.315,28.3781,28.2755,28.3071,105500.0
2009-09-24 15:55:00,35.86,35.88,35.77,35.82,298200.0,28.3071,28.3229,28.236,28.2755,298200.0
2009-09-25 09:30:00,35.62,35.75,35.41,35.6,124500.0,28.1176,28.2203,27.9519,28.1018,124500.0
2009-09-25 09:35:00,35.59,35.81,35.43,35.64,87800.0,28.094,28.2676,27.9677,28.1334,87800.0
2009-09-25 09:40:00,35.6,36.0,35.52,35.96,118000.0,28.1018,28.4176,28.0387,28.386,118000.0
2009-09-25 09:45:00,35.95,35.99,35.66,35.66,69900.0,28.3781,28.4097,28.1492,28.1492,69900.0
2009-09-25 09:50:00,35.66,35.85,35.65,35.74,54000.0,28.1492,28.2992,28.1413,28.2124,54000.0
2009-09-25 09:55:00,35.74,36.0,35.7,35.85,141000.0,28.2124,28.4176,28.1808,28.2992,141000.0
2009-09-25 10:00:00,35.85,35.98,35.78,35.86,107900.0,28.2992,28.4018,28.2439,28.3071,107900.0
2009-09-25 10:05:00,35.84,36.0,35.83,35.99,80600.0,28.2913,28.4176,28.2834,28.4097,80600.0
2009-09-25 10:10:00,35.99,35.99,35.82,35.85,92900.0,28.4097,28.4097,28.2755,28.2992,92900.0
2009-09-25 10:15:00,35.85,35.92,35.77,35.87,88000.0,28.2992,28.3544,28.236,28.315,88000.0
2009-09-25 10:20:00,35.87,35.88,35.48,35.48,239500.0,28.315,28.3229,28.0071,28.0071,239500.0
2009-09-25 10:25:00,35.48,35.55,35.12,35.21,376900.0,28.0071,28.0624,27.7229,27.794,376900.0
2009-09-25 10:30:00,35.21,35.25,34.93,35.19,649800.0,27.794,27.8256,27.573,27.7782,649800.0
2009-09-25 10:35:00,35.19,35.33,35.15,35.16,239400.0,27.7782,27.8887,27.7466,27.7545,239400.0
2009-09-25 10:40:00,35.15,35.49,35.13,35.42,170400.0,27.7466,28.015,27.7308,27.9598,170400.0
2009-09-25 10:45:00,35.44,35.61,35.37,35.4,102500.0,27.9755,28.1097,27.9203,27.944,102500.0
2009-09-25 10:50:00,35.39,35.52,35.28,35.46,98600.0,27.9361,28.0387,27.8492,27.9913,98600.0
2009-09-25 10:55:00,35.47,35.58,35.47,35.55,128700.0,27.9992,28.0861,27.9992,28.0624,128700.0
2009-09-25 11:00:00,35.58,35.63,35.47,35.58,86600.0,28.0861,28.1255,27.9992,28.0861,86600.0
2009-09-25 11:05:00,35.6,35.65,35.36,35.41,76600.0,28.1018,28.1413,27.9124,27.9519,76600.0
2009-09-25 11:10:00,35.43,35.43,35.25,35.37,50700.0,27.9677,27.9677,27.8256,27.9203,50700.0
2009-09-25 11:15:00,35.34,35.48,35.27,35.46,31900.0,27.8966,28.0071,27.8414,27.9913,31900.0
2009-09-25 11:20:00,35.47,35.55,35.4,35.49,47000.0,27.9992,28.0624,27.944,28.015,47000.0
2009-09-25 11:25:00,35.47,35.5,35.38,35.46,91400.0,27.9992,28.0229,27.9282,27.9913,91400.0
2009-09-25 11:30:00,35.47,35.47,35.42,35.46,17800.0,27.9992,27.9992,27.9598,27.9913,17800.0
2009-09-25 11:35:00,35.46,35.53,35.39,35.52,42700.0,27.9913,28.0466,27.9361,28.0387,42700.0
2009-09-25 11:40:00,35.53,35.54,35.44,35.52,54500.0,28.0466,28.0545,27.9755,28.0387,54500.0
2009-09-25 11:45:00,35.51,35.53,35.43,35.44,36300.0,28.0308,28.0466,27.9677,27.9755,36300.0
2009-09-25 11:50:00,35.45,35.47,35.38,35.4,30200.0,27.9834,27.9992,27.9282,27.944,30200.0
2009-09-25 11:55:00,35.41,35.42,35.25,35.31,61600.0,27.9519,27.9598,27.8256,27.8729,61600.0
2009-09-25 12:00:00,35.31,35.31,35.22,35.29,33900.0,27.8729,27.8729,27.8019,27.8571,33900.0
2009-09-25 12:05:00,35.3,35.33,35.22,35.27,29800.0,27.865,27.8887,27.8019,27.8414,29800.0
2009-09-25 12:10:00,35.28,35.29,35.21,35.22,38100.0,27.8492,27.8571,27.794,27.8019,38100.0
2009-09-25 12:15:00,35.2,35.22,35.06,35.2,78900.0,27.7861,27.8019,27.6756,27.7861,78900.0
2009-09-25 12:20:00,35.19,35.22,35.09,35.21,51700.0,27.7782,27.8019,27.6993,27.794,51700.0
2009-09-25 12:25:00,35.2,35.22,35.12,35.14,39200.0,27.7861,27.8019,27.7229,27.7387,39200.0
2009-09-25 12:30:00,35.14,35.16,35.07,35.07,33400.0,27.7387,27.7545,27.6835,27.6835,33400.0
2009-09-25 12:35:00,35.07,35.14,35.03,35.03,54500.0,27.6835,27.7387,27.6519,27.6519,54500.0
2009-09-25 12:40:00,35.02,35.18,35.02,35.18,27500.0,27.644,27.7703,27.644,27.7703,27500.0
2009-09-25 12:45:00,35.18,35.19,35.1,35.14,21700.0,27.7703,27.7782,27.7072,27.7387,21700.0
2009-09-25 12:50:00,35.13,35.18,35.1,35.15,21900.0,27.7308,27.7703,27.7072,27.7466,21900.0
2009-09-25 12:55:00,35.15,35.19,35.09,35.1,33400.0,27.7466,27.7782,27.6993,27.7072,33400.0
2009-09-25 13:00:00,35.1,35.11,35.04,35.08,46300.0,27.7072,27.7151,27.6598,27.6914,46300.0
2009-09-25 13:05:00,35.07,35.09,34.89,34.92,139500.0,27.6835,27.6993,27.5414,27.5651,139500.0
2009-09-25 13:10:00,34.93,34.95,34.76,34.83,86400.0,27.573,27.5888,27.4388,27.494,86400.0
2009-09-25 13:15:00,34.84,34.85,34.7,34.7,93800.0,27.5019,27.5098,27.3914,27.3914,93800.0
2009-09-25 13:20:00,34.71,34.76,34.64,34.71,57100.0,27.3993,27.4388,27.344,27.3993,57100.0
2009-09-25 13:25:00,34.71,34.87,34.66,34.84,72000.0,27.3993,27.5256,27.3598,27.5019,72000.0
2009-09-25 13:30:00,34.84,34.92,34.8,34.86,51100.0,27.5019,27.5651,27.4703,27.5177,51100.0
2009-09-25 13:35:00,34.86,34.88,34.82,34.85,25000.0,27.5177,27.5335,27.4861,27.5098,25000.0
2009-09-25 13:40:00,34.85,34.88,34.84,34.88,16800.0,27.5098,27.5335,27.5019,27.5335,16800.0
2009-09-25 13:45:00,34.88,34.95,34.87,34.94,30600.0,27.5335,27.5888,27.5256,27.5809,30600.0
2009-09-25 13:50:00,34.94,34.97,34.89,34.97,38700.0,27.5809,27.6045,27.5414,27.6045,38700.0
2009-09-25 13:55:00,34.97,35.13,34.93,35.11,93400.0,27.6045,27.7308,27.573,27.7151,93400.0
2009-09-25 14:00:00,35.1,35.19,35.04,35.06,55200.0,27.7072,27.7782,27.6598,27.6756,55200.0
2009-09-25 14:05:00,35.05,35.17,35.05,35.16,40200.0,27.6677,27.7624,27.6677,27.7545,40200.0
2009-09-25 14:10:00,35.16,35.22,35.13,35.13,63700.0,27.7545,27.8019,27.7308,27.7308,63700.0
2009-09-25 14:15:00,35.13,35.13,35.03,35.07,28400.0,27.7308,27.7308,27.6519,27.6835,28400.0
2009-09-25 14:20:00,35.08,35.17,35.07,35.11,20100.0,27.6914,27.7624,27.6835,27.7151,20100.0
2009-09-25 14:25:00,35.11,35.16,35.07,35.09,31500.0,27.7151,27.7545,27.6835,27.6993,31500.0
2009-09-25 14:30:00,35.08,35.1,35.02,35.06,35400.0,27.6914,27.7072,27.644,27.6756,35400.0
2009-09-25 14:35:00,35.06,35.13,35.03,35.11,43800.0,27.6756,27.7308,27.6519,27.7151,43800.0
2009-09-25 14:40:00,35.09,35.13,35.05,35.09,28200.0,27.6993,27.7308,27.6677,27.6993,28200.0
2009-09-25 14:45:00,35.1,35.19,35.09,35.14,65900.0,27.7072,27.7782,27.6993,27.7387,65900.0
2009-09-25 14:50:00,35.13,35.29,35.1,35.26,119800.0,27.7308,27.8571,27.7072,27.8335,119800.0
2009-09-25 14:55:00,35.25,35.32,35.24,35.28,55300.0,27.8256,27.8808,27.8177,27.8492,55300.0
2009-09-25 15:00:00,35.27,35.28,35.21,35.23,53200.0,27.8414,27.8492,27.794,27.8098,53200.0
2009-09-25 15:05:00,35.22,35.28,35.22,35.27,40500.0,27.8019,27.8492,27.8019,27.8414,40500.0
2009-09-25 15:10:00,35.27,35.29,35.18,35.18,58200.0,27.8414,27.8571,27.7703,27.7703,58200.0
2009-09-25 15:15:00,35.19,35.28,35.15,35.27,44700.0,27.7782,27.8492,27.7466,27.8414,44700.0
2009-09-25 15:20:00,35.26,35.31,35.24,35.28,50900.0,27.8335,27.8729,27.8177,27.8492,50900.0
2009-09-25 15:25:00,35.29,35.37,35.22,35.33,57600.0,27.8571,27.9203,27.8019,27.8887,57600.0
2009-09-25 15:30:00,35.33,35.33,35.25,35.3,81900.0,27.8887,27.8887,27.8256,27.865,81900.0
2009-09-25 15:35:00,35.29,35.34,35.23,35.24,86800.0,27.8571,27.8966,27.8098,27.8177,86800.0
2009-09-25 15:40:00,35.25,35.25,35.13,35.14,130400.0,27.8256,27.8256,27.7308,27.7387,130400.0
2009-09-25 15:45:00,35.14,35.2,35.01,35.2,195000.0,27.7387,27.7861,27.6361,27.7861,195000.0
2009-09-25 15:50:00,35.2,35.21,35.15,35.17,207300.0,27.7861,27.794,27.7466,27.7624,207300.0
2009-09-25 15:55:00,35.17,35.19,35.07,35.14,326000.0,27.7624,27.7782,27.6835,27.7387,326000.0
2009-09-28 09:30:00,35.29,35.37,35.02,35.02,135800.0,27.8571,27.9203,27.644,27.644,135800.0
2009-09-28 09:35:00,35.05,35.28,34.98,35.05,114100.0,27.6677,27.8492,27.6124,27.6677,114100.0
2009-09-28 09:40:00,35.08,35.41,34.99,35.39,80400.0,27.6914,27.9519,27.6203,27.9361,80400.0
2009-09-28 09:45:00,35.39,35.46,35.31,35.42,65100.0,27.9361,27.9913,27.8729,27.9598,65100.0
2009-09-28 09:50:00,35.42,35.46,35.27,35.33,91500.0,27.9598,27.9913,27.8414,27.8887,91500.0
2009-09-28 09:55:00,35.32,35.36,35.11,35.2,156300.0,27.8808,27.9124,27.7151,27.7861,156300.0
2009-09-28 10:00:00,35.25,35.41,35.24,35.34,126600.0,27.8256,27.9519,27.8177,27.8966,126600.0
2009-09-28 10:05:00,35.34,35.38,35.03,35.03,132700.0,27.8966,27.9282,27.6519,27.6519,132700.0
2009-09-28 10:10:00,35.04,35.06,34.81,34.82,124200.0,27.6598,27.6756,27.4782,27.4861,124200.0
2009-09-28 10:15:00,34.83,34.9,34.77,34.77,51900.0,27.494,27.5493,27.4467,27.4467,51900.0
2009-09-28 10:20:00,34.77,34.85,34.66,34.75,70100.0,27.4467,27.5098,27.3598,27.4309,70100.0
2009-09-28 10:25:00,34.75,34.8,34.73,34.8,50100.0,27.4309,27.4703,27.4151,27.4703,50100.0
2009-09-28 10:30:00,34.8,34.89,34.77,34.88,92700.0,27.4703,27.5414,27.4467,27.5335,92700.0
2009-09-28 10:35:00,34.88,34.95,34.87,34.88,40600.0,27.5335,27.5888,27.5256,27.5335,40600.0
2009-09-28 10:40:00,34.9,35.0,34.89,34.96,31200.0,27.5493,27.6282,27.5414,27.5966,31200.0
2009-09-28 10:45:00,34.95,34.96,34.81,34.85,42000.0,27.5888,27.5966,27.4782,27.5098,42000.0
2009-09-28 10:50:00,34.85,34.98,34.85,34.86,44100.0,27.5098,27.6124,27.5098,27.5177,44100.0
2009-09-28 10:55:00,34.86,34.95,34.85,34.95,25100.0,27.5177,27.5888,27.5098,27.5888,25100.0
2009-09-28 11:00:00,34.94,35.01,34.94,34.99,41900.0,27.5809,27.6361,27.5809,27.6203,41900.0
2009-09-28 11:05:00,35.0,35.12,34.98,35.11,38400.0,27.6282,27.7229,27.6124,27.7151,38400.0
2009-09-28 11:10:00,35.11,35.12,35.0,35.01,62700.0,27.7151,27.7229,27.6282,27.6361,62700.0
2009-09-28 11:15:00,35.01,35.02,35.0,35.01,14600.0,27.6361,27.644,27.6282,27.6361,14600.0
2009-09-28 11:20:00,35.01,35.17,35.01,35.12,46200.0,27.6361,27.7624,27.6361,27.7229,46200.0
2009-09-28 11:25:00,35.12,35.17,35.1,35.17,23200.0,27.7229,27.7624,27.7072,27.7624,23200.0
2009-09-28 11:30:00,35.16,35.21,35.14,35.19,36100.0,27.7545,27.794,27.7387,27.7782,36100.0
2009-09-28 11:35:00,35.19,35.27,35.18,35.27,41200.0,27.7782,27.8414,27.7703,27.8414,41200.0
2009-09-28 11:40:00,35.27,35.35,35.23,35.25,62500.0,27.8414,27.9045,27.8098,27.8256,62500.0
2009-09-28 11:45:00,35.24,35.32,35.23,35.31,39100.0,27.8177,27.8808,27.8098,27.8729,39100.0
2009-09-28 11:50:00,35.32,35.37,35.29,35.35,46000.0,27.8808,27.9203,27.8571,27.9045,46000.0
2009-09-28 11:55:00,35.35,35.37,35.28,35.29,37300.0,27.9045,27.9203,27.8492,27.8571,37300.0
2009-09-28 12:00:00,35.29,35.41,35.29,35.4,43600.0,27.8571,27.9519,27.8571,27.944,43600.0
2009-09-28 12:05:00,35.41,35.58,35.41,35.53,58500.0,27.9519,28.0861,27.9519,28.0466,58500.0
2009-09-28 12:10:00,35.53,35.54,35.49,35.54,33700.0,28.0466,28.0545,28.015,28.0545,33700.0
2009-09-28 12:15:00,35.54,35.62,35.54,35.6,35400.0,28.0545,28.1176,28.0545,28.1018,35400.0
2009-09-28 12:20:00,35.62,35.65,35.61,35.65,34800.0,28.1176,28.1413,28.1097,28.1413,34800.0
2009-09-28 12:25:00,35.65,35.69,35.64,35.66,45600.0,28.1413,28.1729,28.1334,28.1492,45600.0
2009-09-28 12:30:00,35.65,35.67,35.62,35.66,29000.0,28.1413,28.1571,28.1176,28.1492,29000.0
2009-09-28 12:35:00,35.65,35.77,35.65,35.75,66400.0,28.1413,28.236,28.1413,28.2203,66400.0
2009-09-28 12:40:00,35.75,35.85,35.74,35.84,66500.0,28.2203,28.2992,28.2124,28.2913,66500.0
2009-09-28 12:45:00,35.84,35.84,35.74,35.76,31600.0,28.2913,28.2913,28.2124,28.2281,31600.0
2009-09-28 12:50:00,35.76,35.83,35.74,35.74,47200.0,28.2281,28.2834,28.2124,28.2124,47200.0
2009-09-28 12:55:00,35.72,35.73,35.6,35.66,66500.0,28.1966,28.2045,28.1018,28.1492,66500.0
2009-09-28 13:00:00,35.66,35.7,35.63,35.7,32200.0,28.1492,28.1808,28.1255,28.1808,32200.0
2009-09-28 13:05:00,35.7,35.75,35.69,35.73,37500.0,28.1808,28.2203,28.1729,28.2045,37500.0
2009-09-28 13:10:00,35.74,35.8,35.72,35.8,26100.0,28.2124,28.2597,28.1966,28.2597,26100.0
2009-09-28 13:15:00,35.8,35.85,35.78,35.81,22400.0,28.2597,28.2992,28.2439,28.2676,22400.0
2009-09-28 13:20:00,35.8,35.93,35.8,35.92,44100.0,28.2597,28.3623,28.2597,28.3544,44100.0
2009-09-28 13:25:00,35.91,35.99,35.89,35.95,33800.0,28.3466,28.4097,28.3308,28.3781,33800.0
2009-09-28 13:30:00,35.96,36.0,35.92,35.96,38500.0,28.386,28.4176,28.3544,28.386,38500.0
2009-09-28 13:35:00,35.97,36.05,35.96,36.03,31500.0,28.3939,28.4571,28.386,28.4413,31500.0
2009-09-28 13:40:00,36.05,36.13,36.02,36.13,91100.0,28.4571,28.5202,28.4334,28.5202,91100.0
2009-09-28 13:45:00,36.1,36.14,36.08,36.08,25000.0,28.4965,28.5281,28.4807,28.4807,25000.0
2009-09-28 13:50:00,36.08,36.1,35.93,35.93,55100.0,28.4807,28.4965,28.3623,28.3623,55100.0
2009-09-28 13:55:00,35.95,35.98,35.93,35.95,19500.0,28.3781,28.4018,28.3623,28.3781,19500.0
2009-09-28 14:00:00,35.96,36.09,35.95,36.06,44600.0,28.386,28.4886,28.3781,28.465,44600.0
2009-09-28 14:05:00,36.06,36.08,36.01,36.03,37300.0,28.465,28.4807,28.4255,28.4413,37300.0
2009-09-28 14:10:00,36.03,36.03,35.99,36.01,61600.0,28.4413,28.4413,28.4097,28.4255,61600.0
2009-09-28 14:15:00,36.02,36.13,35.99,36.12,32800.0,28.4334,28.5202,28.4097,28.5123,32800.0
2009-09-28 14:20:00,36.12,36.19,36.11,36.18,41700.0,28.5123,28.5676,28.5044,28.5597,41700.0
2009-09-28 14:25:00,36.18,36.28,36.11,36.28,98400.0,28.5597,28.6386,28.5044,28.6386,98400.0
2009-09-28 14:30:00,36.27,36.27,36.2,36.21,80800.0,28.6307,28.6307,28.5755,28.5834,80800.0
2009-09-28 14:35:00,36.22,36.26,36.19,36.25,58300.0,28.5913,28.6228,28.5676,28.6149,58300.0
2009-09-28 14:40:00,36.26,36.29,36.21,36.25,55500.0,28.6228,28.6465,28.5834,28.6149,55500.0
2009-09-28 14:45:00,36.25,36.28,36.21,36.28,45000.0,28.6149,28.6386,28.5834,28.6386,45000.0
2009-09-28 14:50:00,36.28,36.31,36.25,36.26,63400.0,28.6386,28.6623,28.6149,28.6228,63400.0
2009-09-28 14:55:00,36.26,36.32,36.25,36.27,72700.0,28.6228,28.6702,28.6149,28.6307,72700.0
2009-09-28 15:00:00,36.27,36.28,36.17,36.26,108000.0,28.6307,28.6386,28.5518,28.6228,108000.0
2009-09-28 15:05:00,36.26,36.28,36.24,36.28,35000.0,28.6228,28.6386,28.607,28.6386,35000.0
2009-09-28 15:10:00,36.28,36.29,36.24,36.24,42100.0,28.6386,28.6465,28.607,28.607,42100.0
2009-09-28 15:15:00,36.25,36.28,36.23,36.26,70900.0,28.6149,28.6386,28.5992,28.6228,70900.0
2009-09-28 15:20:00,36.26,36.29,36.24,36.27,116200.0,28.6228,28.6465,28.607,28.6307,116200.0
2009-09-28 15:25:00,36.27,36.35,36.26,36.35,69600.0,28.6307,28.6939,28.6228,28.6939,69600.0
2009-09-28 15:30:00,36.35,36.46,36.27,36.44,134000.0,28.6939,28.7807,28.6307,28.7649,134000.0
2009-09-28 15:35:00,36.44,36.5,36.43,36.5,130300.0,28.7649,28.8123,28.757,28.8123,130300.0
2009-09-28 15:40:00,36.5,36.52,36.43,36.46,209500.0,28.8123,28.8281,28.757,28.7807,209500.0
2009-09-28 15:45:00,36.46,36.46,36.3,36.31,209700.0,28.7807,28.7807,28.6544,28.6623,209700.0
2009-09-28 15:50:00,36.31,36.51,36.31,36.51,232100.0,28.6623,28.8202,28.6623,28.8202,232100.0
2009-09-28 15:55:00,36.5,36.71,36.5,36.67,480400.0,28.8123,28.9781,28.8123,28.9465,480400.0
2009-09-29 09:30:00,36.78,36.8,36.31,36.63,115400.0,29.0333,29.0491,28.6623,28.9149,115400.0
2009-09-29 09:35:00,36.62,36.85,36.53,36.7,104300.0,28.907,29.0886,28.836,28.9702,104300.0
2009-09-29 09:40:00,36.71,36.88,36.61,36.64,88400.0,28.9781,29.1123,28.8991,28.9228,88400.0
2009-09-29 09:45:00,36.64,36.68,36.4,36.42,109600.0,28.9228,28.9544,28.7333,28.7491,109600.0
2009-09-29 09:50:00,36.42,36.75,36.41,36.46,115900.0,28.7491,29.0096,28.7412,28.7807,115900.0
2009-09-29 09:55:00,36.48,36.53,36.36,36.44,133600.0,28.7965,28.836,28.7018,28.7649,133600.0
2009-09-29 10:00:00,36.4,36.42,35.81,36.02,257800.0,28.7333,28.7491,28.2676,28.4334,257800.0
2009-09-29 10:05:00,36.03,36.15,35.95,36.15,107300.0,28.4413,28.536,28.3781,28.536,107300.0
2009-09-29 10:10:00,36.15,36.35,36.06,36.32,64900.0,28.536,28.6939,28.465,28.6702,64900.0
2009-09-29 10:15:00,36.31,36.42,36.28,36.29,87600.0,28.6623,28.7491,28.6386,28.6465,87600.0
2009-09-29 10:20:00,36.3,36.32,36.21,36.26,25400.0,28.6544,28.6702,28.5834,28.6228,25400.0
2009-09-29 10:25:00,36.26,36.32,36.23,36.26,70100.0,28.6228,28.6702,28.5992,28.6228,70100.0
2009-09-29 10:30:00,36.26,36.26,36.1,36.13,67600.0,28.6228,28.6228,28.4965,28.5202,67600.0
2009-09-29 10:35:00,36.12,36.16,36.02,36.13,40600.0,28.5123,28.5439,28.4334,28.5202,40600.0
2009-09-29 10:40:00,36.13,36.19,35.96,35.96,104100.0,28.5202,28.5676,28.386,28.386,104100.0
2009-09-29 10:45:00,35.97,36.08,35.96,36.01,35700.0,28.3939,28.4807,28.386,28.4255,35700.0
2009-09-29 10:50:00,36.0,36.07,35.92,35.94,36700.0,28.4176,28.4729,28.3544,28.3702,36700.0
2009-09-29 10:55:00,35.93,35.95,35.69,35.75,115300.0,28.3623,28.3781,28.1729,28.2203,115300.0
2009-09-29 11:00:00,35.75,35.81,35.5,35.76,287600.0,28.2203,28.2676,28.0229,28.2281,287600.0
2009-09-29 11:05:00,35.73,35.76,35.67,35.72,45200.0,28.2045,28.2281,28.1571,28.1966,45200.0
2009-09-29 11:10:00,35.72,35.76,35.57,35.6,72100.0,28.1966,28.2281,28.0782,28.1018,72100.0
2009-09-29 11:15:00,35.6,35.65,35.6,35.61,43900.0,28.1018,28.1413,28.1018,28.1097,43900.0
2009-09-29 11:20:00,35.61,35.7,35.53,35.66,103200.0,28.1097,28.1808,28.0466,28.1492,103200.0
2009-09-29 11:25:00,35.66,35.81,35.66,35.77,107200.0,28.1492,28.2676,28.1492,28.236,107200.0
2009-09-29 11:30:00,35.78,35.85,35.76,35.81,30100.0,28.2439,28.2992,28.2281,28.2676,30100.0
2009-09-29 11:35:00,35.82,35.83,35.7,35.71,32100.0,28.2755,28.2834,28.1808,28.1887,32100.0
2009-09-29 11:40:00,35.7,35.73,35.62,35.62,52000.0,28.1808,28.2045,28.1176,28.1176,52000.0
2009-09-29 11:45:00,35.63,35.65,35.51,35.62,57100.0,28.1255,28.1413,28.0308,28.1176,57100.0
2009-09-29 11:50:00,35.62,35.68,35.52,35.66,34400.0,28.1176,28.165,28.0387,28.1492,34400.0
2009-09-29 11:55:00,35.65,35.68,35.61,35.63,31600.0,28.1413,28.165,28.1097,28.1255,31600.0
2009-09-29 12:00:00,35.65,35.69,35.59,35.64,36700.0,28.1413,28.1729,28.094,28.1334,36700.0
2009-09-29 12:05:00,35.63,35.66,35.51,35.65,47800.0,28.1255,28.1492,28.0308,28.1413,47800.0
2009-09-29 12:10:00,35.66,35.76,35.6,35.74,72000.0,28.1492,28.2281,28.1018,28.2124,72000.0
2009-09-29 12:15:00,35.74,35.78,35.71,35.72,32500.0,28.2124,28.2439,28.1887,28.1966,32500.0
2009-09-29 12:20:00,35.71,35.73,35.61,35.62,49400.0,28.1887,28.2045,28.1097,28.1176,49400.0
2009-09-29 12:25:00,35.62,35.72,35.62,35.65,55000.0,28.1176,28.1966,28.1176,28.1413,55000.0
2009-09-29 12:30:00,35.64,35.66,35.58,35.59,65600.0,28.1334,28.1492,28.0861,28.094,65600.0
2009-09-29 12:35:00,35.6,35.62,35.56,35.58,42400.0,28.1018,28.1176,28.0703,28.0861,42400.0
2009-09-29 12:40:00,35.57,35.6,35.56,35.58,24900.0,28.0782,28.1018,28.0703,28.0861,24900.0
2009-09-29 12:45:00,35.58,35.61,35.48,35.48,110600.0,28.0861,28.1097,28.0071,28.0071,110600.0
2009-09-29 12:50:00,35.48,35.51,35.39,35.39,90300.0,28.0071,28.0308,27.9361,27.9361,90300.0
2009-09-29 12:55:00,35.39,35.41,35.34,35.38,75200.0,27.9361,27.9519,27.8966,27.9282,75200.0
2009-09-29 13:00:00,35.38,35.53,35.37,35.53,74200.0,27.9282,28.0466,27.9203,28.0466,74200.0
2009-09-29 13:05:00,35.52,35.61,35.52,35.53,78000.0,28.0387,28.1097,28.0387,28.0466,78000.0
2009-09-29 13:10:00,35.53,35.62,35.52,35.6,58300.0,28.0466,28.1176,28.0387,28.1018,58300.0
2009-09-29 13:15:00,35.6,35.62,35.57,35.59,41100.0,28.1018,28.1176,28.0782,28.094,41100.0
2009-09-29 13:20:00,35.6,35.6,35.56,35.56,55700.0,28.1018,28.1018,28.0703,28.0703,55700.0
2009-09-29 13:25:00,35.56,35.57,35.52,35.55,52900.0,28.0703,28.0782,28.0387,28.0624,52900.0
2009-09-29 13:30:00,35.54,35.55,35.53,35.53,16600.0,28.0545,28.0624,28.0466,28.0466,16600.0
2009-09-29 13:35:00,35.53,35.65,35.53,35.63,69300.0,28.0466,28.1413,28.0466,28.1255,69300.0
2009-09-29 13:40:00,35.62,35.65,35.56,35.64,29800.0,28.1176,28.1413,28.0703,28.1334,29800.0
2009-09-29 13:45:00,35.64,35.66,35.63,35.64,27500.0,28.1334,28.1492,28.1255,28.1334,27500.0
2009-09-29 13:50:00,35.66,35.81,35.66,35.8,76000.0,28.1492,28.2676,28.1492,28.2597,76000.0
2009-09-29 13:55:00,35.8,35.84,35.79,35.84,52500.0,28.2597,28.2913,28.2518,28.2913,52500.0
2009-09-29 14:00:00,35.85,35.87,35.71,35.73,58900.0,28.2992,28.315,28.1887,28.2045,58900.0
2009-09-29 14:05:00,35.72,35.72,35.58,35.62,101100.0,28.1966,28.1966,28.0861,28.1176,101100.0
2009-09-29 14:10:00,35.63,35.63,35.56,35.61,57100.0,28.1255,28.1255,28.0703,28.1097,57100.0
2009-09-29 14:15:00,35.62,35.64,35.55,35.63,51700.0,28.1176,28.1334,28.0624,28.1255,51700.0
2009-09-29 14:20:00,35.62,35.63,35.57,35.62,35100.0,28.1176,28.1255,28.0782,28.1176,35100.0
2009-09-29 14:25:00,35.62,35.62,35.49,35.52,70500.0,28.1176,28.1176,28.015,28.0387,70500.0
2009-09-29 14:30:00,35.51,35.56,35.39,35.43,60500.0,28.0308,28.0703,27.9361,27.9677,60500.0
2009-09-29 14:35:00,35.43,35.48,35.4,35.41,44300.0,27.9677,28.0071,27.944,27.9519,44300.0
2009-09-29 14:40:00,35.42,35.45,35.41,35.42,39400.0,27.9598,27.9834,27.9519,27.9598,39400.0
2009-09-29 14:45:00,35.42,35.45,35.36,35.43,69100.0,27.9598,27.9834,27.9124,27.9677,69100.0
2009-09-29 14:50:00,35.41,35.53,35.4,35.49,55900.0,27.9519,28.0466,27.944,28.015,55900.0
2009-09-29 14:55:00,35.49,35.59,35.49,35.54,75300.0,28.015,28.094,28.015,28.0545,75300.0
2009-09-29 15:00:00,35.54,35.55,35.48,35.48,61300.0,28.0545,28.0624,28.0071,28.0071,61300.0
2009-09-29 15:05:00,35.48,35.51,35.44,35.51,80600.0,28.0071,28.0308,27.9755,28.0308,80600.0
2009-09-29 15:10:00,35.51,35.54,35.36,35.4,71800.0,28.0308,28.0545,27.9124,27.944,71800.0
2009-09-29 15:15:00,35.39,35.43,35.36,35.37,78500.0,27.9361,27.9677,27.9124,27.9203,78500.0
2009-09-29 15:20:00,35.37,35.55,35.32,35.35,180500.0,27.9203,28.0624,27.8808,27.9045,180500.0
2009-09-29 15:25:00,35.35,35.4,35.23,35.26,107100.0,27.9045,27.944,27.8098,27.8335,107100.0
2009-09-29 15:30:00,35.25,35.31,35.2,35.3,137000.0,27.8256,27.8729,27.7861,27.865,137000.0
2009-09-29 15:35:00,35.3,35.37,35.27,35.31,131600.0,27.865,27.9203,27.8414,27.8729,131600.0
2009-09-29 15:40:00,35.3,35.37,35.27,35.34,105800.0,27.865,27.9203,27.8414,27.8966,105800.0
2009-09-29 15:45:00,35.33,35.38,35.26,35.27,169100.0,27.8887,27.9282,27.8335,27.8414,169100.0
2009-09-29 15:50:00,35.27,35.33,35.24,35.31,239900.0,27.8414,27.8887,27.8177,27.8729,239900.0
2009-09-29 15:55:00,35.3,35.31,35.26,35.26,378700.0,27.865,27.8729,27.8335,27.8335,378700.0
2009-09-30 09:30:00,35.48,35.75,35.28,35.44,196400.0,28.0071,28.2203,27.8492,27.9755,196400.0
2009-09-30 09:35:00,35.44,35.75,35.34,35.72,190900.0,27.9755,28.2203,27.8966,28.1966,190900.0
2009-09-30 09:40:00,35.7,35.75,35.35,35.38,163700.0,28.1808,28.2203,27.9045,27.9282,163700.0
2009-09-30 09:45:00,35.39,35.39,34.91,34.95,199600.0,27.9361,27.9361,27.5572,27.5888,199600.0
2009-09-30 09:50:00,34.96,35.12,34.81,35.11,154200.0,27.5966,27.7229,27.4782,27.7151,154200.0
2009-09-30 09:55:00,35.11,35.18,34.94,34.96,178200.0,27.7151,27.7703,27.5809,27.5966,178200.0
2009-09-30 10:00:00,34.97,35.17,34.91,35.04,96200.0,27.6045,27.7624,27.5572,27.6598,96200.0
2009-09-30 10:05:00,35.05,35.09,34.85,34.93,85700.0,27.6677,27.6993,27.5098,27.573,85700.0
2009-09-30 10:10:00,34.92,35.1,34.88,35.02,85500.0,27.5651,27.7072,27.5335,27.644,85500.0
2009-09-30 10:15:00,35.04,35.04,34.84,34.95,96800.0,27.6598,27.6598,27.5019,27.5888,96800.0
2009-09-30 10:20:00,34.95,35.0,34.85,34.93,64200.0,27.5888,27.6282,27.5098,27.573,64200.0
2009-09-30 10:25:00,34.93,35.23,34.9,35.15,128500.0,27.573,27.8098,27.5493,27.7466,128500.0
2009-09-30 10:30:00,35.14,35.22,34.93,35.21,139600.0,27.7387,27.8019,27.573,27.794,139600.0
2009-09-30 10:35:00,35.21,35.33,35.16,35.28,64000.0,27.794,27.8887,27.7545,27.8492,64000.0
2009-09-30 10:40:00,35.29,35.33,35.15,35.31,138600.0,27.8571,27.8887,27.7466,27.8729,138600.0
2009-09-30 10:45:00,35.28,35.4,35.28,35.34,55100.0,27.8492,27.944,27.8492,27.8966,55100.0
2009-09-30 10:50:00,35.34,35.53,35.34,35.49,62000.0,27.8966,28.0466,27.8966,28.015,62000.0
2009-09-30 10:55:00,35.49,35.51,35.32,35.48,44800.0,28.015,28.0308,27.8808,28.0071,44800.0
2009-09-30 11:00:00,35.47,35.48,35.34,35.41,64600.0,27.9992,28.0071,27.8966,27.9519,64600.0
2009-09-30 11:05:00,35.41,35.42,35.27,35.28,67200.0,27.9519,27.9598,27.8414,27.8492,67200.0
2009-09-30 11:10:00,35.27,35.35,35.25,35.27,41000.0,27.8414,27.9045,27.8256,27.8414,41000.0
2009-09-30 11:15:00,35.26,35.45,35.26,35.39,44700.0,27.8335,27.9834,27.8335,27.9361,44700.0
2009-09-30 11:20:00,35.37,35.45,35.35,35.44,28700.0,27.9203,27.9834,27.9045,27.9755,28700.0
2009-09-30 11:25:00,35.43,35.48,35.34,35.35,57900.0,27.9677,28.0071,27.8966,27.9045,57900.0
2009-09-30 11:30:00,35.34,35.4,35.3,35.37,60000.0,27.8966,27.944,27.865,27.9203,60000.0
2009-09-30 11:35:00,35.36,35.42,35.31,35.33,50200.0,27.9124,27.9598,27.8729,27.8887,50200.0
2009-09-30 11:40:00,35.33,35.42,35.3,35.38,57500.0,27.8887,27.9598,27.865,27.9282,57500.0
2009-09-30 11:45:00,35.39,35.44,35.36,35.4,36900.0,27.9361,27.9755,27.9124,27.944,36900.0
2009-09-30 11:50:00,35.4,35.48,35.38,35.48,58800.0,27.944,28.0071,27.9282,28.0071,58800.0
2009-09-30 11:55:00,35.48,35.61,35.48,35.56,109200.0,28.0071,28.1097,28.0071,28.0703,109200.0
2009-09-30 12:00:00,35.57,35.65,35.52,35.6,75800.0,28.0782,28.1413,28.0387,28.1018,75800.0
2009-09-30 12:05:00,35.59,35.59,35.48,35.55,32700.0,28.094,28.094,28.0071,28.0624,32700.0
2009-09-30 12:10:00,35.55,35.61,35.5,35.52,39700.0,28.0624,28.1097,28.0229,28.0387,39700.0
2009-09-30 12:15:00,35.53,35.64,35.52,35.57,49000.0,28.0466,28.1334,28.0387,28.0782,49000.0
2009-09-30 12:20:00,35.57,35.59,35.52,35.59,25300.0,28.0782,28.094,28.0387,28.094,25300.0
2009-09-30 12:25:00,35.59,35.68,35.57,35.65,39100.0,28.094,28.165,28.0782,28.1413,39100.0
2009-09-30 12:30:00,35.65,35.76,35.64,35.68,47900.0,28.1413,28.2281,28.1334,28.165,47900.0
2009-09-30 12:35:00,35.68,35.8,35.67,35.76,43400.0,28.165,28.2597,28.1571,28.2281,43400.0
2009-09-30 12:40:00,35.76,35.8,35.7,35.77,72600.0,28.2281,28.2597,28.1808,28.236,72600.0
2009-09-30 12:45:00,35.78,35.9,35.77,35.82,69400.0,28.2439,28.3387,28.236,28.2755,69400.0
2009-09-30 12:50:00,35.82,35.98,35.81,35.93,69900.0,28.2755,28.4018,28.2676,28.3623,69900.0
2009-09-30 12:55:00,35.91,35.98,35.89,35.92,38800.0,28.3466,28.4018,28.3308,28.3544,38800.0
2009-09-30 13:00:00,35.92,36.08,35.92,36.07,100800.0,28.3544,28.4807,28.3544,28.4729,100800.0
2009-09-30 13:05:00,36.09,36.16,36.03,36.06,54600.0,28.4886,28.5439,28.4413,28.465,54600.0
2009-09-30 13:10:00,36.06,36.16,36.04,36.07,35500.0,28.465,28.5439,28.4492,28.4729,35500.0
2009-09-30 13:15:00,36.08,36.11,36.08,36.09,28600.0,28.4807,28.5044,28.4807,28.4886,28600.0
2009-09-30 13:20:00,36.1,36.16,36.08,36.12,58100.0,28.4965,28.5439,28.4807,28.5123,58100.0
2009-09-30 13:25:00,36.12,36.13,36.08,36.1,24000.0,28.5123,28.5202,28.4807,28.4965,24000.0
2009-09-30 13:30:00,36.1,36.1,36.02,36.05,52400.0,28.4965,28.4965,28.4334,28.4571,52400.0
2009-09-30 13:35:00,36.04,36.08,35.98,35.98,83800.0,28.4492,28.4807,28.4018,28.4018,83800.0
2009-09-30 13:40:00,35.98,36.04,35.92,35.99,62700.0,28.4018,28.4492,28.3544,28.4097,62700.0
2009-09-30 13:45:00,35.99,36.04,35.94,36.04,39800.0,28.4097,28.4492,28.3702,28.4492,39800.0
2009-09-30 13:50:00,36.03,36.13,36.02,36.12,32600.0,28.4413,28.5202,28.4334,28.5123,32600.0
2009-09-30 13:55:00,36.12,36.13,36.05,36.07,32700.0,28.5123,28.5202,28.4571,28.4729,32700.0
2009-09-30 14:00:00,36.07,36.09,35.95,36.06,47200.0,28.4729,28.4886,28.3781,28.465,47200.0
2009-09-30 14:05:00,36.05,36.06,35.96,36.0,34900.0,28.4571,28.465,28.386,28.4176,34900.0
2009-09-30 14:10:00,35.99,36.06,35.96,36.06,31700.0,28.4097,28.465,28.386,28.465,31700.0
2009-09-30 14:15:00,36.06,36.1,36.01,36.06,45700.0,28.465,28.4965,28.4255,28.465,45700.0
2009-09-30 14:20:00,36.07,36.09,35.95,36.0,43600.0,28.4729,28.4886,28.3781,28.4176,43600.0
2009-09-30 14:25:00,36.01,36.05,35.98,36.0,34700.0,28.4255,28.4571,28.4018,28.4176,34700.0
2009-09-30 14:30:00,36.0,36.09,35.93,36.07,55600.0,28.4176,28.4886,28.3623,28.4729,55600.0
2009-09-30 14:35:00,36.07,36.09,36.01,36.01,44300.0,28.4729,28.4886,28.4255,28.4255,44300.0
2009-09-30 14:40:00,36.01,36.19,36.0,36.15,69700.0,28.4255,28.5676,28.4176,28.536,69700.0
2009-09-30 14:45:00,36.15,36.18,36.01,36.05,54100.0,28.536,28.5597,28.4255,28.4571,54100.0
2009-09-30 14:50:00,36.05,36.06,35.91,35.95,73100.0,28.4571,28.465,28.3466,28.3781,73100.0
2009-09-30 14:55:00,35.96,36.01,35.9,35.91,69600.0,28.386,28.4255,28.3387,28.3466,69600.0
2009-09-30 15:00:00,35.89,35.89,35.65,35.68,165800.0,28.3308,28.3308,28.1413,28.165,165800.0
2009-09-30 15:05:00,35.68,35.74,35.57,35.68,92900.0,28.165,28.2124,28.0782,28.165,92900.0
2009-09-30 15:10:00,35.69,35.71,35.53,35.59,76600.0,28.1729,28.1887,28.0466,28.094,76600.0
2009-09-30 15:15:00,35.59,35.72,35.55,35.7,94700.0,28.094,28.1966,28.0624,28.1808,94700.0
2009-09-30 15:20:00,35.7,35.72,35.62,35.67,131700.0,28.1808,28.1966,28.1176,28.1571,131700.0
2009-09-30 15:25:00,35.66,35.79,35.65,35.69,311400.0,28.1492,28.2518,28.1413,28.1729,311400.0
2009-09-30 15:30:00,35.69,35.79,35.6,35.75,163300.0,28.1729,28.2518,28.1018,28.2203,163300.0
2009-09-30 15:35:00,35.74,35.75,35.61,35.63,94100.0,28.2124,28.2203,28.1097,28.1255,94100.0
2009-09-30 15:40:00,35.63,35.75,35.59,35.65,165500.0,28.1255,28.2203,28.094,28.1413,165500.0
2009-09-30 15:45:00,35.64,35.74,35.55,35.7,163200.0,28.1334,28.2124,28.0624,28.1808,163200.0
2009-09-30 15:50:00,35.69,35.75,35.59,35.7,239700.0,28.1729,28.2203,28.094,28.1808,239700.0
2009-09-30 15:55:00,35.69,35.78,35.61,35.7,363100.0,28.1729,28.2439,28.1097,28.1808,363100.0
2009-10-01 09:30:00,35.41,35.59,35.26,35.55,100700.0,27.9519,28.094,27.8335,28.0624,100700.0
2009-10-01 09:35:00,35.51,35.53,35.25,35.45,69400.0,28.0308,28.0466,27.8256,27.9834,69400.0
2009-10-01 09:40:00,35.42,35.57,35.3,35.31,54100.0,27.9598,28.0782,27.865,27.8729,54100.0
2009-10-01 09:45:00,35.3,35.49,35.3,35.46,48200.0,27.865,28.015,27.865,27.9913,48200.0
2009-10-01 09:50:00,35.48,35.48,35.3,35.32,92800.0,28.0071,28.0071,27.865,27.8808,92800.0
2009-10-01 09:55:00,35.34,35.37,35.18,35.25,76500.0,27.8966,27.9203,27.7703,27.8256,76500.0
2009-10-01 10:00:00,35.25,35.33,34.98,35.01,178100.0,27.8256,27.8887,27.6124,27.6361,178100.0
2009-10-01 10:05:00,35.02,35.09,34.89,34.95,132100.0,27.644,27.6993,27.5414,27.5888,132100.0
2009-10-01 10:10:00,34.95,35.06,34.88,34.92,77600.0,27.5888,27.6756,27.5335,27.5651,77600.0
2009-10-01 10:15:00,34.93,34.95,34.81,34.91,76100.0,27.573,27.5888,27.4782,27.5572,76100.0
2009-10-01 10:20:00,34.91,34.94,34.82,34.84,44600.0,27.5572,27.5809,27.4861,27.5019,44600.0
2009-10-01 10:25:00,34.83,34.89,34.8,34.8,73200.0,27.494,27.5414,27.4703,27.4703,73200.0
2009-10-01 10:30:00,34.8,34.86,34.75,34.82,64600.0,27.4703,27.5177,27.4309,27.4861,64600.0
2009-10-01 10:35:00,34.82,34.96,34.81,34.84,45800.0,27.4861,27.5966,27.4782,27.5019,45800.0
2009-10-01 10:40:00,34.85,34.98,34.85,34.94,49400.0,27.5098,27.6124,27.5098,27.5809,49400.0
2009-10-01 10:45:00,34.93,34.95,34.75,34.78,57100.0,27.573,27.5888,27.4309,27.4546,57100.0
2009-10-01 10:50:00,34.77,34.79,34.62,34.64,109300.0,27.4467,27.4625,27.3283,27.344,109300.0
2009-10-01 10:55:00,34.64,34.79,34.62,34.74,102300.0,27.344,27.4625,27.3283,27.423,102300.0
2009-10-01 11:00:00,34.74,34.79,34.67,34.79,106900.0,27.423,27.4625,27.3677,27.4625,106900.0
2009-10-01 11:05:00,34.79,34.92,34.75,34.87,139200.0,27.4625,27.5651,27.4309,27.5256,139200.0
2009-10-01 11:10:00,34.87,35.0,34.86,34.93,104000.0,27.5256,27.6282,27.5177,27.573,104000.0
2009-10-01 11:15:00,34.93,34.98,34.86,34.88,113400.0,27.573,27.6124,27.5177,27.5335,113400.0
2009-10-01 11:20:00,34.9,34.99,34.88,34.99,93700.0,27.5493,27.6203,27.5335,27.6203,93700.0
2009-10-01 11:25:00,34.99,35.03,34.81,34.86,119800.0,27.6203,27.6519,27.4782,27.5177,119800.0
2009-10-01 11:30:00,34.85,34.89,34.68,34.7,103800.0,27.5098,27.5414,27.3756,27.3914,103800.0
2009-10-01 11:35:00,34.7,34.82,34.7,34.75,46200.0,27.3914,27.4861,27.3914,27.4309,46200.0
2009-10-01 11:40:00,34.75,34.84,34.74,34.8,32300.0,27.4309,27.5019,27.423,27.4703,32300.0
2009-10-01 11:45:00,34.8,34.87,34.79,34.86,41500.0,27.4703,27.5256,27.4625,27.5177,41500.0
2009-10-01 11:50:00,34.87,34.96,34.85,34.96,39100.0,27.5256,27.5966,27.5098,27.5966,39100.0
2009-10-01 11:55:00,34.95,34.96,34.82,34.85,175800.0,27.5888,27.5966,27.4861,27.5098,175800.0
2009-10-01 12:00:00,34.86,34.88,34.81,34.86,71200.0,27.5177,27.5335,27.4782,27.5177,71200.0
2009-10-01 12:05:00,34.85,34.87,34.81,34.85,38100.0,27.5098,27.5256,27.4782,27.5098,38100.0
2009-10-01 12:10:00,34.86,34.95,34.86,34.94,38800.0,27.5177,27.5888,27.5177,27.5809,38800.0
2009-10-01 12:15:00,34.94,35.06,34.94,35.0,86000.0,27.5809,27.6756,27.5809,27.6282,86000.0
2009-10-01 12:20:00,35.0,35.18,34.97,35.15,84100.0,27.6282,27.7703,27.6045,27.7466,84100.0
2009-10-01 12:25:00,35.15,35.18,35.04,35.09,58800.0,27.7466,27.7703,27.6598,27.6993,58800.0
2009-10-01 12:30:00,35.08,35.13,35.01,35.12,40900.0,27.6914,27.7308,27.6361,27.7229,40900.0
2009-10-01 12:35:00,35.12,35.15,35.07,35.09,50300.0,27.7229,27.7466,27.6835,27.6993,50300.0
2009-10-01 12:40:00,35.09,35.09,35.01,35.03,39800.0,27.6993,27.6993,27.6361,27.6519,39800.0
2009-10-01 12:45:00,35.03,35.08,35.01,35.07,48900.0,27.6519,27.6914,27.6361,27.6835,48900.0
2009-10-01 12:50:00,35.07,35.15,35.02,35.14,46700.0,27.6835,27.7466,27.644,27.7387,46700.0
2009-10-01 12:55:00,35.13,35.13,35.0,35.01,67600.0,27.7308,27.7308,27.6282,27.6361,67600.0
2009-10-01 13:00:00,35.01,35.03,34.84,34.85,65700.0,27.6361,27.6519,27.5019,27.5098,65700.0
2009-10-01 13:05:00,34.84,34.92,34.8,34.82,64200.0,27.5019,27.5651,27.4703,27.4861,64200.0
2009-10-01 13:10:00,34.82,34.85,34.7,34.81,66000.0,27.4861,27.5098,27.3914,27.4782,66000.0
2009-10-01 13:15:00,34.81,34.83,34.73,34.73,33800.0,27.4782,27.494,27.4151,27.4151,33800.0
2009-10-01 13:20:00,34.73,34.81,34.62,34.65,98100.0,27.4151,27.4782,27.3283,27.3519,98100.0
2009-10-01 13:25:00,34.65,34.66,34.54,34.54,96400.0,27.3519,27.3598,27.2651,27.2651,96400.0
2009-10-01 13:30:00,34.56,34.57,34.5,34.54,117700.0,27.2809,27.2888,27.2335,27.2651,117700.0
2009-10-01 13:35:00,34.53,34.59,34.45,34.46,137100.0,27.2572,27.3046,27.1941,27.202,137100.0
2009-10-01 13:40:00,34.46,34.51,34.43,34.5,113100.0,27.202,27.2414,27.1783,27.2335,113100.0
2009-10-01 13:45:00,34.49,34.55,34.46,34.52,62700.0,27.2256,27.273,27.202,27.2493,62700.0
2009-10-01 13:50:00,34.52,34.52,34.45,34.46,49400.0,27.2493,27.2493,27.1941,27.202,49400.0
2009-10-01 13:55:00,34.45,34.46,34.27,34.32,139200.0,27.1941,27.202,27.052,27.0914,139200.0
2009-10-01 14:00:00,34.28,34.35,34.27,34.34,44300.0,27.0599,27.1151,27.052,27.1072,44300.0
2009-10-01 14:05:00,34.35,34.48,34.27,34.46,49600.0,27.1151,27.2177,27.052,27.202,49600.0
2009-10-01 14:10:00,34.47,34.55,34.45,34.53,94800.0,27.2099,27.273,27.1941,27.2572,94800.0
2009-10-01 14:15:00,34.53,34.57,34.4,34.47,113100.0,27.2572,27.2888,27.1546,27.2099,113100.0
2009-10-01 14:20:00,34.46,34.53,34.45,34.49,58100.0,27.202,27.2572,27.1941,27.2256,58100.0
2009-10-01 14:25:00,34.48,34.53,34.44,34.47,58900.0,27.2177,27.2572,27.1862,27.2099,58900.0
2009-10-01 14:30:00,34.47,34.53,34.39,34.39,80200.0,27.2099,27.2572,27.1467,27.1467,80200.0
2009-10-01 14:35:00,34.39,34.47,34.39,34.4,30700.0,27.1467,27.2099,27.1467,27.1546,30700.0
2009-10-01 14:40:00,34.4,34.4,34.27,34.28,64900.0,27.1546,27.1546,27.052,27.0599,64900.0
2009-10-01 14:45:00,34.27,34.36,34.27,34.32,32400.0,27.052,27.123,27.052,27.0914,32400.0
2009-10-01 14:50:00,34.33,34.39,34.32,34.35,45300.0,27.0993,27.1467,27.0914,27.1151,45300.0
2009-10-01 14:55:00,34.36,34.36,34.26,34.26,47500.0,27.123,27.123,27.0441,27.0441,47500.0
2009-10-01 15:00:00,34.26,34.26,34.15,34.16,87800.0,27.0441,27.0441,26.9572,26.9651,87800.0
2009-10-01 15:05:00,34.15,34.17,33.93,34.03,132900.0,26.9572,26.973,26.7836,26.8625,132900.0
2009-10-01 15:10:00,34.03,34.12,33.99,34.07,90500.0,26.8625,26.9336,26.8309,26.8941,90500.0
2009-10-01 15:15:00,34.06,34.14,34.04,34.06,82700.0,26.8862,26.9494,26.8704,26.8862,82700.0
2009-10-01 15:20:00,34.06,34.07,33.95,33.98,113100.0,26.8862,26.8941,26.7994,26.8231,113100.0
2009-10-01 15:25:00,33.98,33.99,33.82,33.87,165500.0,26.8231,26.8309,26.6968,26.7362,165500.0
2009-10-01 15:30:00,33.88,34.08,33.88,34.04,157300.0,26.7441,26.902,26.7441,26.8704,157300.0
2009-10-01 15:35:00,34.04,34.1,34.0,34.06,141800.0,26.8704,26.9178,26.8388,26.8862,141800.0
2009-10-01 15:40:00,34.06,34.16,33.9,33.97,290800.0,26.8862,26.9651,26.7599,26.8152,290800.0
2009-10-01 15:45:00,33.93,33.97,33.9,33.95,154800.0,26.7836,26.8152,26.7599,26.7994,154800.0
2009-10-01 15:50:00,33.94,33.98,33.74,33.77,424600.0,26.7915,26.8231,26.6336,26.6573,424600.0
2009-10-01 15:55:00,33.77,33.8,33.56,33.62,797100.0,26.6573,26.681,26.4915,26.5389,797100.0
2009-10-02 09:30:00,32.74,32.98,32.56,32.87,321800.0,25.8442,26.0337,25.7021,25.9468,321800.0
2009-10-02 09:35:00,32.83,33.4,32.8,33.13,186200.0,25.9153,26.3652,25.8916,26.1521,186200.0
2009-10-02 09:40:00,33.14,33.32,33.08,33.15,168200.0,26.16,26.3021,26.1126,26.1679,168200.0
2009-10-02 09:45:00,33.15,33.3,33.12,33.25,170800.0,26.1679,26.2863,26.1442,26.2468,170800.0
2009-10-02 09:50:00,33.28,33.42,33.25,33.31,190500.0,26.2705,26.381,26.2468,26.2942,190500.0
2009-10-02 09:55:00,33.3,33.34,33.09,33.1,131000.0,26.2863,26.3179,26.1205,26.1284,131000.0
2009-10-02 10:00:00,33.1,33.11,32.87,32.97,262300.0,26.1284,26.1363,25.9468,26.0258,262300.0
2009-10-02 10:05:00,32.97,33.18,32.81,32.82,295900.0,26.0258,26.1916,25.8995,25.9074,295900.0
2009-10-02 10:10:00,32.82,33.02,32.79,32.91,170000.0,25.9074,26.0653,25.8837,25.9784,170000.0
2009-10-02 10:15:00,32.94,33.01,32.92,32.97,142900.0,26.0021,26.0574,25.9863,26.0258,142900.0
2009-10-02 10:20:00,32.97,33.5,32.95,33.45,131600.0,26.0258,26.4442,26.01,26.4047,131600.0
2009-10-02 10:25:00,33.45,33.5,33.4,33.5,67900.0,26.4047,26.4442,26.3652,26.4442,67900.0
2009-10-02 10:30:00,33.5,33.86,33.45,33.81,110400.0,26.4442,26.7283,26.4047,26.6889,110400.0
2009-10-02 10:35:00,33.82,33.93,33.6,33.78,222400.0,26.6968,26.7836,26.5231,26.6652,222400.0
2009-10-02 10:40:00,33.76,33.76,33.52,33.58,146300.0,26.6494,26.6494,26.4599,26.5073,146300.0
2009-10-02 10:45:00,33.59,33.62,33.44,33.44,99200.0,26.5152,26.5389,26.3968,26.3968,99200.0
2009-10-02 10:50:00,33.42,33.56,33.25,33.33,106700.0,26.381,26.4915,26.2468,26.31,106700.0
2009-10-02 10:55:00,33.34,33.4,33.25,33.3,167000.0,26.3179,26.3652,26.2468,26.2863,167000.0
2009-10-02 11:00:00,33.28,33.45,33.2,33.41,134900.0,26.2705,26.4047,26.2073,26.3731,134900.0
2009-10-02 11:05:00,33.41,33.51,33.35,33.35,92500.0,26.3731,26.452,26.3257,26.3257,92500.0
2009-10-02 11:10:00,33.35,33.37,33.23,33.24,73700.0,26.3257,26.3415,26.231,26.2389,73700.0
2009-10-02 11:15:00,33.24,33.41,33.19,33.2,80300.0,26.2389,26.3731,26.1994,26.2073,80300.0
2009-10-02 11:20:00,33.2,33.2,33.07,33.17,58500.0,26.2073,26.2073,26.1047,26.1837,58500.0
2009-10-02 11:25:00,33.16,33.18,33.04,33.08,119200.0,26.1758,26.1916,26.081,26.1126,119200.0
2009-10-02 11:30:00,33.07,33.31,33.07,33.14,83200.0,26.1047,26.2942,26.1047,26.16,83200.0
2009-10-02 11:35:00,33.12,33.13,33.0,33.08,79400.0,26.1442,26.1521,26.0495,26.1126,79400.0
2009-10-02 11:40:00,33.08,33.09,32.95,33.05,78600.0,26.1126,26.1205,26.01,26.0889,78600.0
2009-10-02 11:45:00,33.05,33.13,32.96,33.13,91000.0,26.0889,26.1521,26.0179,26.1521,91000.0
2009-10-02 11:50:00,33.12,33.19,32.98,33.0,67700.0,26.1442,26.1994,26.0337,26.0495,67700.0
2009-10-02 11:55:00,33.0,33.0,32.85,32.85,85800.0,26.0495,26.0495,25.9311,25.9311,85800.0
2009-10-02 12:00:00,32.86,33.04,32.85,33.04,84500.0,25.939,26.081,25.9311,26.081,84500.0
2009-10-02 12:05:00,33.05,33.16,32.95,33.06,118200.0,26.0889,26.1758,26.01,26.0968,118200.0
2009-10-02 12:10:00,33.06,33.13,32.8,32.83,218900.0,26.0968,26.1521,25.8916,25.9153,218900.0
2009-10-02 12:15:00,32.83,33.0,32.83,32.99,58800.0,25.9153,26.0495,25.9153,26.0416,58800.0
2009-10-02 12:20:00,32.99,33.06,32.97,33.03,39000.0,26.0416,26.0968,26.0258,26.0731,39000.0
2009-10-02 12:25:00,33.05,33.09,32.98,33.09,30900.0,26.0889,26.1205,26.0337,26.1205,30900.0
2009-10-02 12:30:00,33.1,33.14,33.04,33.11,44400.0,26.1284,26.16,26.081,26.1363,44400.0
2009-10-02 12:35:00,33.12,33.16,33.08,33.14,20400.0,26.1442,26.1758,26.1126,26.16,20400.0
2009-10-02 12:40:00,33.16,33.26,33.08,33.1,34900.0,26.1758,26.2547,26.1126,26.1284,34900.0
2009-10-02 12:45:00,33.1,33.15,33.07,33.13,20300.0,26.1284,26.1679,26.1047,26.1521,20300.0
2009-10-02 12:50:00,33.12,33.19,33.11,33.14,20100.0,26.1442,26.1994,26.1363,26.16,20100.0
2009-10-02 12:55:00,33.15,33.22,33.07,33.19,15000.0,26.1679,26.2231,26.1047,26.1994,15000.0
2009-10-02 13:00:00,33.18,33.31,33.14,33.26,47400.0,26.1916,26.2942,26.16,26.2547,47400.0
2009-10-02 13:05:00,33.24,33.27,33.23,33.26,27700.0,26.2389,26.2626,26.231,26.2547,27700.0
2009-10-02 13:10:00,33.27,33.4,33.26,33.38,70100.0,26.2626,26.3652,26.2547,26.3494,70100.0
2009-10-02 13:15:00,33.38,33.42,33.37,33.39,41500.0,26.3494,26.381,26.3415,26.3573,41500.0
2009-10-02 13:20:00,33.39,33.39,33.32,33.35,28000.0,26.3573,26.3573,26.3021,26.3257,28000.0
2009-10-02 13:25:00,33.35,33.4,33.35,33.39,14500.0,26.3257,26.3652,26.3257,26.3573,14500.0
2009-10-02 13:30:00,33.39,33.45,33.38,33.4,33700.0,26.3573,26.4047,26.3494,26.3652,33700.0
2009-10-02 13:35:00,33.41,33.42,33.36,33.4,45500.0,26.3731,26.381,26.3336,26.3652,45500.0
2009-10-02 13:40:00,33.39,33.5,33.36,33.49,55000.0,26.3573,26.4442,26.3336,26.4363,55000.0
2009-10-02 13:45:00,33.49,33.57,33.45,33.52,129800.0,26.4363,26.4994,26.4047,26.4599,129800.0
2009-10-02 13:50:00,33.53,33.58,33.5,33.53,72800.0,26.4678,26.5073,26.4442,26.4678,72800.0
2009-10-02 13:55:00,33.52,33.61,33.51,33.51,47200.0,26.4599,26.531,26.452,26.452,47200.0
2009-10-02 14:00:00,33.51,33.51,33.38,33.41,92700.0,26.452,26.452,26.3494,26.3731,92700.0
2009-10-02 14:05:00,33.41,33.51,33.4,33.41,41900.0,26.3731,26.452,26.3652,26.3731,41900.0
2009-10-02 14:10:00,33.41,33.44,33.33,33.36,24600.0,26.3731,26.3968,26.31,26.3336,24600.0
2009-10-02 14:15:00,33.37,33.51,33.37,33.5,27700.0,26.3415,26.452,26.3415,26.4442,27700.0
2009-10-02 14:20:00,33.5,33.56,33.44,33.45,48700.0,26.4442,26.4915,26.3968,26.4047,48700.0
2009-10-02 14:25:00,33.46,33.54,33.46,33.53,15400.0,26.4126,26.4757,26.4126,26.4678,15400.0
2009-10-02 14:30:00,33.53,33.6,33.51,33.52,50500.0,26.4678,26.5231,26.452,26.4599,50500.0
2009-10-02 14:35:00,33.52,33.52,33.4,33.41,51500.0,26.4599,26.4599,26.3652,26.3731,51500.0
2009-10-02 14:40:00,33.41,33.41,33.32,33.37,36400.0,26.3731,26.3731,26.3021,26.3415,36400.0
2009-10-02 14:45:00,33.38,33.41,33.32,33.4,102800.0,26.3494,26.3731,26.3021,26.3652,102800.0
2009-10-02 14:50:00,33.41,33.48,33.29,33.29,65200.0,26.3731,26.4284,26.2784,26.2784,65200.0
2009-10-02 14:55:00,33.28,33.3,33.13,33.2,169800.0,26.2705,26.2863,26.1521,26.2073,169800.0
2009-10-02 15:00:00,33.2,33.23,33.08,33.1,80000.0,26.2073,26.231,26.1126,26.1284,80000.0
2009-10-02 15:05:00,33.1,33.14,33.04,33.06,98100.0,26.1284,26.16,26.081,26.0968,98100.0
2009-10-02 15:10:00,33.05,33.05,32.95,32.97,114900.0,26.0889,26.0889,26.01,26.0258,114900.0
2009-10-02 15:15:00,32.98,33.07,32.93,32.98,40200.0,26.0337,26.1047,25.9942,26.0337,40200.0
2009-10-02 15:20:00,32.99,33.11,32.99,33.06,41700.0,26.0416,26.1363,26.0416,26.0968,41700.0
2009-10-02 15:25:00,33.05,33.05,33.02,33.03,32800.0,26.0889,26.0889,26.0653,26.0731,32800.0
2009-10-02 15:30:00,33.02,33.2,33.02,33.15,84700.0,26.0653,26.2073,26.0653,26.1679,84700.0
2009-10-02 15:35:00,33.16,33.23,33.14,33.21,125600.0,26.1758,26.231,26.16,26.2152,125600.0
2009-10-02 15:40:00,33.21,33.24,33.17,33.19,96800.0,26.2152,26.2389,26.1837,26.1994,96800.0
2009-10-02 15:45:00,33.18,33.31,33.18,33.19,143400.0,26.1916,26.2942,26.1916,26.1994,143400.0
2009-10-02 15:50:00,33.19,33.22,33.08,33.22,255300.0,26.1994,26.2231,26.1126,26.2231,255300.0
2009-10-02 15:55:00,33.22,33.23,33.13,33.18,482000.0,26.2231,26.231,26.1521,26.1916,482000.0
2009-10-05 09:30:00,34.74,34.93,34.5,34.9,577300.0,27.423,27.573,27.2335,27.5493,577300.0
2009-10-05 09:35:00,34.9,34.91,34.5,34.63,391500.0,27.5493,27.5572,27.2335,27.3362,391500.0
2009-10-05 09:40:00,34.62,34.83,34.54,34.69,380800.0,27.3283,27.494,27.2651,27.3835,380800.0
2009-10-05 09:45:00,34.7,34.74,34.64,34.7,161900.0,27.3914,27.423,27.344,27.3914,161900.0
2009-10-05 09:50:00,34.7,35.14,34.67,35.03,335000.0,27.3914,27.7387,27.3677,27.6519,335000.0
2009-10-05 09:55:00,35.02,35.35,34.9,35.3,384100.0,27.644,27.9045,27.5493,27.865,384100.0
2009-10-05 10:00:00,35.31,35.39,35.06,35.16,296700.0,27.8729,27.9361,27.6756,27.7545,296700.0
2009-10-05 10:05:00,35.16,35.17,34.74,34.8,272300.0,27.7545,27.7624,27.423,27.4703,272300.0
2009-10-05 10:10:00,34.8,35.11,34.8,35.04,129200.0,27.4703,27.7151,27.4703,27.6598,129200.0
2009-10-05 10:15:00,35.04,35.05,34.87,34.91,149700.0,27.6598,27.6677,27.5256,27.5572,149700.0
2009-10-05 10:20:00,34.91,34.95,34.9,34.92,52800.0,27.5572,27.5888,27.5493,27.5651,52800.0
2009-10-05 10:25:00,34.93,35.04,34.82,35.03,127600.0,27.573,27.6598,27.4861,27.6519,127600.0
2009-10-05 10:30:00,35.04,35.11,34.95,34.96,66300.0,27.6598,27.7151,27.5888,27.5966,66300.0
2009-10-05 10:35:00,34.95,35.0,34.83,34.92,80100.0,27.5888,27.6282,27.494,27.5651,80100.0
2009-10-05 10:40:00,34.91,34.97,34.85,34.96,49400.0,27.5572,27.6045,27.5098,27.5966,49400.0
2009-10-05 10:45:00,34.95,35.09,34.92,35.02,88300.0,27.5888,27.6993,27.5651,27.644,88300.0
2009-10-05 10:50:00,35.0,35.07,34.95,35.07,58600.0,27.6282,27.6835,27.5888,27.6835,58600.0
2009-10-05 10:55:00,35.06,35.15,34.98,35.1,78500.0,27.6756,27.7466,27.6124,27.7072,78500.0
2009-10-05 11:00:00,35.12,35.22,35.11,35.15,138300.0,27.7229,27.8019,27.7151,27.7466,138300.0
2009-10-05 11:05:00,35.15,35.28,35.0,35.25,214600.0,27.7466,27.8492,27.6282,27.8256,214600.0
2009-10-05 11:10:00,35.26,35.3,35.2,35.23,116300.0,27.8335,27.865,27.7861,27.8098,116300.0
2009-10-05 11:15:00,35.24,35.24,35.09,35.16,97300.0,27.8177,27.8177,27.6993,27.7545,97300.0
2009-10-05 11:20:00,35.17,35.19,35.1,35.14,41000.0,27.7624,27.7782,27.7072,27.7387,41000.0
2009-10-05 11:25:00,35.15,35.15,35.04,35.08,54400.0,27.7466,27.7466,27.6598,27.6914,54400.0
2009-10-05 11:30:00,35.09,35.17,35.09,35.16,32000.0,27.6993,27.7624,27.6993,27.7545,32000.0
2009-10-05 11:35:00,35.17,35.23,35.11,35.21,61400.0,27.7624,27.8098,27.7151,27.794,61400.0
2009-10-05 11:40:00,35.21,35.25,35.19,35.21,34700.0,27.794,27.8256,27.7782,27.794,34700.0
2009-10-05 11:45:00,35.21,35.25,35.21,35.23,59700.0,27.794,27.8256,27.794,27.8098,59700.0
2009-10-05 11:50:00,35.23,35.35,35.23,35.32,73500.0,27.8098,27.9045,27.8098,27.8808,73500.0
2009-10-05 11:55:00,35.32,35.4,35.3,35.34,113200.0,27.8808,27.944,27.865,27.8966,113200.0
2009-10-05 12:00:00,35.33,35.44,35.33,35.39,111000.0,27.8887,27.9755,27.8887,27.9361,111000.0
2009-10-05 12:05:00,35.4,35.44,35.38,35.44,30000.0,27.944,27.9755,27.9282,27.9755,30000.0
2009-10-05 12:10:00,35.43,35.43,35.32,35.38,35400.0,27.9677,27.9677,27.8808,27.9282,35400.0
2009-10-05 12:15:00,35.38,35.4,35.27,35.29,48100.0,27.9282,27.944,27.8414,27.8571,48100.0
2009-10-05 12:20:00,35.28,35.29,35.26,35.28,36700.0,27.8492,27.8571,27.8335,27.8492,36700.0
2009-10-05 12:25:00,35.29,35.29,35.14,35.19,93500.0,27.8571,27.8571,27.7387,27.7782,93500.0
2009-10-05 12:30:00,35.18,35.26,35.18,35.25,40100.0,27.7703,27.8335,27.7703,27.8256,40100.0
2009-10-05 12:35:00,35.24,35.3,35.24,35.3,49700.0,27.8177,27.865,27.8177,27.865,49700.0
2009-10-05 12:40:00,35.31,35.35,35.27,35.35,80400.0,27.8729,27.9045,27.8414,27.9045,80400.0
2009-10-05 12:45:00,35.35,35.45,35.35,35.41,71100.0,27.9045,27.9834,27.9045,27.9519,71100.0
2009-10-05 12:50:00,35.4,35.44,35.38,35.41,42200.0,27.944,27.9755,27.9282,27.9519,42200.0
2009-10-05 12:55:00,35.4,35.49,35.4,35.48,82300.0,27.944,28.015,27.944,28.0071,82300.0
2009-10-05 13:00:00,35.49,35.57,35.48,35.53,79100.0,28.015,28.0782,28.0071,28.0466,79100.0
2009-10-05 13:05:00,35.55,35.59,35.52,35.58,40400.0,28.0624,28.094,28.0387,28.0861,40400.0
2009-10-05 13:10:00,35.59,35.63,35.58,35.62,85000.0,28.094,28.1255,28.0861,28.1176,85000.0
2009-10-05 13:15:00,35.62,35.65,35.55,35.56,89500.0,28.1176,28.1413,28.0624,28.0703,89500.0
2009-10-05 13:20:00,35.57,35.59,35.5,35.5,39300.0,28.0782,28.094,28.0229,28.0229,39300.0
2009-10-05 13:25:00,35.51,35.53,35.48,35.49,32000.0,28.0308,28.0466,28.0071,28.015,32000.0
2009-10-05 13:30:00,35.5,35.54,35.43,35.45,45700.0,28.0229,28.0545,27.9677,27.9834,45700.0
2009-10-05 13:35:00,35.45,35.47,35.39,35.39,60300.0,27.9834,27.9992,27.9361,27.9361,60300.0
2009-10-05 13:40:00,35.4,35.49,35.39,35.44,44900.0,27.944,28.015,27.9361,27.9755,44900.0
2009-10-05 13:45:00,35.42,35.48,35.41,35.47,28100.0,27.9598,28.0071,27.9519,27.9992,28100.0
2009-10-05 13:50:00,35.46,35.53,35.45,35.53,37100.0,27.9913,28.0466,27.9834,28.0466,37100.0
2009-10-05 13:55:00,35.54,35.54,35.46,35.48,54900.0,28.0545,28.0545,27.9913,28.0071,54900.0
2009-10-05 14:00:00,35.49,35.52,35.45,35.48,26500.0,28.015,28.0387,27.9834,28.0071,26500.0
2009-10-05 14:05:00,35.48,35.51,35.43,35.45,45100.0,28.0071,28.0308,27.9677,27.9834,45100.0
2009-10-05 14:10:00,35.44,35.46,35.4,35.42,32800.0,27.9755,27.9913,27.944,27.9598,32800.0
2009-10-05 14:15:00,35.42,35.48,35.42,35.45,46100.0,27.9598,28.0071,27.9598,27.9834,46100.0
2009-10-05 14:20:00,35.47,35.51,35.43,35.5,57800.0,27.9992,28.0308,27.9677,28.0229,57800.0
2009-10-05 14:25:00,35.5,35.55,35.45,35.53,51900.0,28.0229,28.0624,27.9834,28.0466,51900.0
2009-10-05 14:30:00,35.53,35.62,35.52,35.59,90800.0,28.0466,28.1176,28.0387,28.094,90800.0
2009-10-05 14:35:00,35.58,35.71,35.57,35.7,86600.0,28.0861,28.1887,28.0782,28.1808,86600.0
2009-10-05 14:40:00,35.71,35.84,35.65,35.82,161800.0,28.1887,28.2913,28.1413,28.2755,161800.0
2009-10-05 14:45:00,35.83,35.93,35.81,35.92,164800.0,28.2834,28.3623,28.2676,28.3544,164800.0
2009-10-05 14:50:00,35.92,35.94,35.8,35.85,131900.0,28.3544,28.3702,28.2597,28.2992,131900.0
2009-10-05 14:55:00,35.86,35.93,35.82,35.9,91500.0,28.3071,28.3623,28.2755,28.3387,91500.0
2009-10-05 15:00:00,35.89,36.0,35.86,35.97,164900.0,28.3308,28.4176,28.3071,28.3939,164900.0
2009-10-05 15:05:00,35.96,36.05,35.94,36.04,104100.0,28.386,28.4571,28.3702,28.4492,104100.0
2009-10-05 15:10:00,36.04,36.08,35.94,35.95,152400.0,28.4492,28.4807,28.3702,28.3781,152400.0
2009-10-05 15:15:00,35.95,36.02,35.94,36.01,105400.0,28.3781,28.4334,28.3702,28.4255,105400.0
2009-10-05 15:20:00,36.0,36.02,35.94,35.98,124500.0,28.4176,28.4334,28.3702,28.4018,124500.0
2009-10-05 15:25:00,35.98,36.07,35.97,36.05,140100.0,28.4018,28.4729,28.3939,28.4571,140100.0
2009-10-05 15:30:00,36.06,36.08,35.93,35.93,270700.0,28.465,28.4807,28.3623,28.3623,270700.0
2009-10-05 15:35:00,35.93,35.98,35.87,35.88,267700.0,28.3623,28.4018,28.315,28.3229,267700.0
2009-10-05 15:40:00,35.87,35.92,35.8,35.86,318600.0,28.315,28.3544,28.2597,28.3071,318600.0
2009-10-05 15:45:00,35.85,35.97,35.77,35.97,271800.0,28.2992,28.3939,28.236,28.3939,271800.0
2009-10-05 15:50:00,35.97,35.97,35.84,35.9,437200.0,28.3939,28.3939,28.2913,28.3387,437200.0
2009-10-05 15:55:00,35.9,35.92,35.78,35.91,790900.0,28.3387,28.3544,28.2439,28.3466,790900.0
2009-10-06 09:30:00,36.09,36.23,34.73,36.13,278300.0,28.4886,28.5992,27.4151,28.5202,278300.0
2009-10-06 09:35:00,36.13,36.14,35.83,36.08,188900.0,28.5202,28.5281,28.2834,28.4807,188900.0
2009-10-06 09:40:00,36.05,36.31,36.05,36.25,164600.0,28.4571,28.6623,28.4571,28.6149,164600.0
2009-10-06 09:45:00,36.26,36.32,36.23,36.32,126600.0,28.6228,28.6702,28.5992,28.6702,126600.0
2009-10-06 09:50:00,36.33,36.66,36.32,36.64,241100.0,28.6781,28.9386,28.6702,28.9228,241100.0
2009-10-06 09:55:00,36.64,36.66,36.47,36.52,158600.0,28.9228,28.9386,28.7886,28.8281,158600.0
2009-10-06 10:00:00,36.52,36.55,36.4,36.4,119800.0,28.8281,28.8518,28.7333,28.7333,119800.0
2009-10-06 10:05:00,36.4,36.54,36.37,36.53,101500.0,28.7333,28.8439,28.7097,28.836,101500.0
2009-10-06 10:10:00,36.53,36.56,36.26,36.35,103500.0,28.836,28.8597,28.6228,28.6939,103500.0
2009-10-06 10:15:00,36.35,36.36,36.17,36.24,82900.0,28.6939,28.7018,28.5518,28.607,82900.0
2009-10-06 10:20:00,36.24,36.48,36.24,36.45,88600.0,28.607,28.7965,28.607,28.7728,88600.0
2009-10-06 10:25:00,36.46,36.47,36.38,36.38,80900.0,28.7807,28.7886,28.7176,28.7176,80900.0
2009-10-06 10:30:00,36.38,36.44,36.3,36.33,136400.0,28.7176,28.7649,28.6544,28.6781,136400.0
2009-10-06 10:35:00,36.3,36.39,36.28,36.34,50600.0,28.6544,28.7255,28.6386,28.686,50600.0
2009-10-06 10:40:00,36.33,36.39,36.33,36.35,88100.0,28.6781,28.7255,28.6781,28.6939,88100.0
2009-10-06 10:45:00,36.35,36.4,36.28,36.35,94100.0,28.6939,28.7333,28.6386,28.6939,94100.0
2009-10-06 10:50:00,36.34,36.45,36.32,36.45,47300.0,28.686,28.7728,28.6702,28.7728,47300.0
2009-10-06 10:55:00,36.46,36.54,36.46,36.52,62200.0,28.7807,28.8439,28.7807,28.8281,62200.0
2009-10-06 11:00:00,36.52,36.54,36.43,36.43,57900.0,28.8281,28.8439,28.757,28.757,57900.0
2009-10-06 11:05:00,36.44,36.74,36.44,36.72,113900.0,28.7649,29.0017,28.7649,28.986,113900.0
2009-10-06 11:10:00,36.72,36.75,36.62,36.62,61000.0,28.986,29.0096,28.907,28.907,61000.0
2009-10-06 11:15:00,36.64,36.67,36.57,36.58,78300.0,28.9228,28.9465,28.8675,28.8754,78300.0
2009-10-06 11:20:00,36.58,36.59,36.52,36.54,55400.0,28.8754,28.8833,28.8281,28.8439,55400.0
2009-10-06 11:25:00,36.54,36.55,36.47,36.5,64300.0,28.8439,28.8518,28.7886,28.8123,64300.0
2009-10-06 11:30:00,36.5,36.52,36.47,36.51,46600.0,28.8123,28.8281,28.7886,28.8202,46600.0
2009-10-06 11:35:00,36.5,36.51,36.46,36.48,44400.0,28.8123,28.8202,28.7807,28.7965,44400.0
2009-10-06 11:40:00,36.48,36.51,36.44,36.44,53400.0,28.7965,28.8202,28.7649,28.7649,53400.0
2009-10-06 11:45:00,36.44,36.5,36.4,36.42,46100.0,28.7649,28.8123,28.7333,28.7491,46100.0
2009-10-06 11:50:00,36.42,36.45,36.35,36.37,64300.0,28.7491,28.7728,28.6939,28.7097,64300.0
2009-10-06 11:55:00,36.36,36.36,36.28,36.3,68400.0,28.7018,28.7018,28.6386,28.6544,68400.0
2009-10-06 12:00:00,36.3,36.32,36.26,36.29,70900.0,28.6544,28.6702,28.6228,28.6465,70900.0
2009-10-06 12:05:00,36.29,36.41,36.26,36.38,71200.0,28.6465,28.7412,28.6228,28.7176,71200.0
2009-10-06 12:10:00,36.37,36.38,36.32,36.33,20900.0,28.7097,28.7176,28.6702,28.6781,20900.0
2009-10-06 12:15:00,36.35,36.42,36.34,36.39,45900.0,28.6939,28.7491,28.686,28.7255,45900.0
2009-10-06 12:20:00,36.38,36.42,36.29,36.33,31900.0,28.7176,28.7491,28.6465,28.6781,31900.0
2009-10-06 12:25:00,36.33,36.35,36.31,36.32,12900.0,28.6781,28.6939,28.6623,28.6702,12900.0
2009-10-06 12:30:00,36.32,36.35,36.31,36.31,21800.0,28.6702,28.6939,28.6623,28.6623,21800.0
2009-10-06 12:35:00,36.32,36.41,36.3,36.34,29300.0,28.6702,28.7412,28.6544,28.686,29300.0
2009-10-06 12:40:00,36.34,36.39,36.33,36.37,18900.0,28.686,28.7255,28.6781,28.7097,18900.0
2009-10-06 12:45:00,36.36,36.36,36.13,36.13,44800.0,28.7018,28.7018,28.5202,28.5202,44800.0
2009-10-06 12:50:00,36.13,36.17,36.05,36.15,59900.0,28.5202,28.5518,28.4571,28.536,59900.0
2009-10-06 12:55:00,36.15,36.16,36.03,36.05,31300.0,28.536,28.5439,28.4413,28.4571,31300.0
2009-10-06 13:00:00,36.06,36.1,35.9,35.99,112700.0,28.465,28.4965,28.3387,28.4097,112700.0
2009-10-06 13:05:00,36.0,36.02,35.77,35.87,82300.0,28.4176,28.4334,28.236,28.315,82300.0
2009-10-06 13:10:00,35.86,35.88,35.76,35.85,60200.0,28.3071,28.3229,28.2281,28.2992,60200.0
2009-10-06 13:15:00,35.85,36.0,35.78,35.93,51900.0,28.2992,28.4176,28.2439,28.3623,51900.0
2009-10-06 13:20:00,35.93,35.96,35.81,35.83,42400.0,28.3623,28.386,28.2676,28.2834,42400.0
2009-10-06 13:25:00,35.83,35.9,35.82,35.84,26600.0,28.2834,28.3387,28.2755,28.2913,26600.0
2009-10-06 13:30:00,35.84,35.84,35.71,35.81,46500.0,28.2913,28.2913,28.1887,28.2676,46500.0
2009-10-06 13:35:00,35.8,35.85,35.78,35.81,40900.0,28.2597,28.2992,28.2439,28.2676,40900.0
2009-10-06 13:40:00,35.8,35.81,35.63,35.67,53300.0,28.2597,28.2676,28.1255,28.1571,53300.0
2009-10-06 13:45:00,35.66,35.68,35.55,35.68,63300.0,28.1492,28.165,28.0624,28.165,63300.0
2009-10-06 13:50:00,35.67,35.68,35.59,35.68,60100.0,28.1571,28.165,28.094,28.165,60100.0
2009-10-06 13:55:00,35.67,35.81,35.67,35.77,51300.0,28.1571,28.2676,28.1571,28.236,51300.0
2009-10-06 14:00:00,35.77,35.78,35.5,35.5,50700.0,28.236,28.2439,28.0229,28.0229,50700.0
2009-10-06 14:05:00,35.48,35.6,35.42,35.52,139400.0,28.0071,28.1018,27.9598,28.0387,139400.0
2009-10-06 14:10:00,35.52,35.56,35.43,35.52,59200.0,28.0387,28.0703,27.9677,28.0387,59200.0
2009-10-06 14:15:00,35.51,35.53,35.47,35.48,35900.0,28.0308,28.0466,27.9992,28.0071,35900.0
2009-10-06 14:20:00,35.46,35.75,35.35,35.41,102100.0,27.9913,28.2203,27.9045,27.9519,102100.0
2009-10-06 14:25:00,35.42,35.44,35.33,35.36,55700.0,27.9598,27.9755,27.8887,27.9124,55700.0
2009-10-06 14:30:00,35.36,35.46,35.31,35.45,81600.0,27.9124,27.9913,27.8729,27.9834,81600.0
2009-10-06 14:35:00,35.43,35.58,35.39,35.57,106300.0,27.9677,28.0861,27.9361,28.0782,106300.0
2009-10-06 14:40:00,35.57,35.62,35.51,35.59,52900.0,28.0782,28.1176,28.0308,28.094,52900.0
2009-10-06 14:45:00,35.58,35.64,35.53,35.59,101000.0,28.0861,28.1334,28.0466,28.094,101000.0
2009-10-06 14:50:00,35.58,35.68,35.55,35.68,51700.0,28.0861,28.165,28.0624,28.165,51700.0
2009-10-06 14:55:00,35.68,35.75,35.67,35.74,38500.0,28.165,28.2203,28.1571,28.2124,38500.0
2009-10-06 15:00:00,35.73,35.74,35.67,35.68,48800.0,28.2045,28.2124,28.1571,28.165,48800.0
2009-10-06 15:05:00,35.68,35.87,35.67,35.84,171600.0,28.165,28.315,28.1571,28.2913,171600.0
2009-10-06 15:10:00,35.83,35.98,35.83,35.91,65900.0,28.2834,28.4018,28.2834,28.3466,65900.0
2009-10-06 15:15:00,35.92,35.98,35.86,35.92,136800.0,28.3544,28.4018,28.3071,28.3544,136800.0
2009-10-06 15:20:00,35.93,35.94,35.82,35.91,139300.0,28.3623,28.3702,28.2755,28.3466,139300.0
2009-10-06 15:25:00,35.92,35.98,35.9,35.98,123900.0,28.3544,28.4018,28.3387,28.4018,123900.0
2009-10-06 15:30:00,35.98,36.04,35.97,36.01,125500.0,28.4018,28.4492,28.3939,28.4255,125500.0
2009-10-06 15:35:00,36.01,36.04,35.94,35.95,101200.0,28.4255,28.4492,28.3702,28.3781,101200.0
2009-10-06 15:40:00,35.94,35.95,35.81,35.83,140600.0,28.3702,28.3781,28.2676,28.2834,140600.0
2009-10-06 15:45:00,35.83,35.83,35.74,35.8,179500.0,28.2834,28.2834,28.2124,28.2597,179500.0
2009-10-06 15:50:00,35.8,35.96,35.76,35.93,201200.0,28.2597,28.386,28.2281,28.3623,201200.0
2009-10-06 15:55:00,35.92,36.03,35.92,36.02,216700.0,28.3544,28.4413,28.3544,28.4334,216700.0
2009-10-07 09:30:00,35.77,36.14,35.66,35.99,97100.0,28.236,28.5281,28.1492,28.4097,97100.0
2009-10-07 09:35:00,35.99,36.55,35.98,36.24,179900.0,28.4097,28.8518,28.4018,28.607,179900.0
2009-10-07 09:40:00,36.23,36.25,35.79,35.92,122900.0,28.5992,28.6149,28.2518,28.3544,122900.0
2009-10-07 09:45:00,35.92,36.05,35.92,36.0,61100.0,28.3544,28.4571,28.3544,28.4176,61100.0
2009-10-07 09:50:00,36.0,36.39,35.99,36.34,129100.0,28.4176,28.7255,28.4097,28.686,129100.0
2009-10-07 09:55:00,36.33,36.67,36.3,36.65,176300.0,28.6781,28.9465,28.6544,28.9307,176300.0
2009-10-07 10:00:00,36.66,36.66,36.39,36.48,136800.0,28.9386,28.9386,28.7255,28.7965,136800.0
2009-10-07 10:05:00,36.47,36.48,36.36,36.44,55900.0,28.7886,28.7965,28.7018,28.7649,55900.0
2009-10-07 10:10:00,36.46,36.55,36.43,36.52,40300.0,28.7807,28.8518,28.757,28.8281,40300.0
2009-10-07 10:15:00,36.54,36.78,36.52,36.77,85100.0,28.8439,29.0333,28.8281,29.0254,85100.0
2009-10-07 10:20:00,36.77,36.82,36.63,36.65,192300.0,29.0254,29.0649,28.9149,28.9307,192300.0
2009-10-07 10:25:00,36.64,36.66,36.58,36.62,51300.0,28.9228,28.9386,28.8754,28.907,51300.0
2009-10-07 10:30:00,36.61,36.63,36.44,36.44,113800.0,28.8991,28.9149,28.7649,28.7649,113800.0
2009-10-07 10:35:00,36.46,36.57,36.41,36.47,125500.0,28.7807,28.8675,28.7412,28.7886,125500.0
2009-10-07 10:40:00,36.47,36.58,36.45,36.52,65600.0,28.7886,28.8754,28.7728,28.8281,65600.0
2009-10-07 10:45:00,36.52,36.52,36.44,36.49,43800.0,28.8281,28.8281,28.7649,28.8044,43800.0
2009-10-07 10:50:00,36.47,36.61,36.47,36.57,37400.0,28.7886,28.8991,28.7886,28.8675,37400.0
2009-10-07 10:55:00,36.57,36.57,36.46,36.5,42100.0,28.8675,28.8675,28.7807,28.8123,42100.0
2009-10-07 11:00:00,36.5,36.53,36.47,36.47,127100.0,28.8123,28.836,28.7886,28.7886,127100.0
2009-10-07 11:05:00,36.48,36.63,36.47,36.6,50300.0,28.7965,28.9149,28.7886,28.8912,50300.0
2009-10-07 11:10:00,36.61,36.63,36.54,36.54,45900.0,28.8991,28.9149,28.8439,28.8439,45900.0
2009-10-07 11:15:00,36.55,36.59,36.47,36.49,38700.0,28.8518,28.8833,28.7886,28.8044,38700.0
2009-10-07 11:20:00,36.48,36.54,36.47,36.54,42200.0,28.7965,28.8439,28.7886,28.8439,42200.0
2009-10-07 11:25:00,36.54,36.63,36.53,36.6,154200.0,28.8439,28.9149,28.836,28.8912,154200.0
2009-10-07 11:30:00,36.6,36.64,36.59,36.62,166100.0,28.8912,28.9228,28.8833,28.907,166100.0
2009-10-07 11:35:00,36.62,36.66,36.61,36.66,93300.0,28.907,28.9386,28.8991,28.9386,93300.0
2009-10-07 11:40:00,36.66,36.74,36.64,36.69,100000.0,28.9386,29.0017,28.9228,28.9623,100000.0
2009-10-07 11:45:00,36.69,36.74,36.63,36.69,36100.0,28.9623,29.0017,28.9149,28.9623,36100.0
2009-10-07 11:50:00,36.69,36.7,36.65,36.65,37300.0,28.9623,28.9702,28.9307,28.9307,37300.0
2009-10-07 11:55:00,36.65,36.69,36.64,36.65,38000.0,28.9307,28.9623,28.9228,28.9307,38000.0
2009-10-07 12:00:00,36.65,36.74,36.65,36.7,39400.0,28.9307,29.0017,28.9307,28.9702,39400.0
2009-10-07 12:05:00,36.69,36.8,36.69,36.79,61300.0,28.9623,29.0491,28.9623,29.0412,61300.0
2009-10-07 12:10:00,36.79,36.85,36.76,36.8,122400.0,29.0412,29.0886,29.0175,29.0491,122400.0
2009-10-07 12:15:00,36.8,36.88,36.79,36.81,58700.0,29.0491,29.1123,29.0412,29.057,58700.0
2009-10-07 12:20:00,36.81,36.83,36.77,36.82,53800.0,29.057,29.0728,29.0254,29.0649,53800.0
2009-10-07 12:25:00,36.82,36.82,36.78,36.8,48900.0,29.0649,29.0649,29.0333,29.0491,48900.0
2009-10-07 12:30:00,36.79,36.8,36.7,36.74,70900.0,29.0412,29.0491,28.9702,29.0017,70900.0
2009-10-07 12:35:00,36.74,36.74,36.63,36.64,49500.0,29.0017,29.0017,28.9149,28.9228,49500.0
2009-10-07 12:40:00,36.64,36.66,36.62,36.64,42200.0,28.9228,28.9386,28.907,28.9228,42200.0
2009-10-07 12:45:00,36.65,36.75,36.65,36.75,44700.0,28.9307,29.0096,28.9307,29.0096,44700.0
2009-10-07 12:50:00,36.74,36.83,36.74,36.8,121600.0,29.0017,29.0728,29.0017,29.0491,121600.0
2009-10-07 12:55:00,36.8,36.89,36.79,36.87,55400.0,29.0491,29.1201,29.0412,29.1044,55400.0
2009-10-07 13:00:00,36.88,36.89,36.85,36.86,60600.0,29.1123,29.1201,29.0886,29.0965,60600.0
2009-10-07 13:05:00,36.85,36.86,36.82,36.85,49000.0,29.0886,29.0965,29.0649,29.0886,49000.0
2009-10-07 13:10:00,36.86,36.92,36.85,36.91,53600.0,29.0965,29.1438,29.0886,29.1359,53600.0
2009-10-07 13:15:00,36.92,37.01,36.91,36.99,96100.0,29.1438,29.2149,29.1359,29.1991,96100.0
2009-10-07 13:20:00,36.99,37.04,36.94,36.99,101200.0,29.1991,29.2386,29.1596,29.1991,101200.0
2009-10-07 13:25:00,36.99,37.03,36.87,36.88,88900.0,29.1991,29.2307,29.1044,29.1123,88900.0
2009-10-07 13:30:00,36.88,36.88,36.81,36.82,38700.0,29.1123,29.1123,29.057,29.0649,38700.0
2009-10-07 13:35:00,36.83,36.83,36.82,36.83,79000.0,29.0728,29.0728,29.0649,29.0728,79000.0
2009-10-07 13:40:00,36.83,36.83,36.71,36.71,67000.0,29.0728,29.0728,28.9781,28.9781,67000.0
2009-10-07 13:45:00,36.71,36.71,36.59,36.61,84800.0,28.9781,28.9781,28.8833,28.8991,84800.0
2009-10-07 13:50:00,36.61,36.62,36.56,36.62,100200.0,28.8991,28.907,28.8597,28.907,100200.0
2009-10-07 13:55:00,36.61,36.68,36.6,36.67,70100.0,28.8991,28.9544,28.8912,28.9465,70100.0
2009-10-07 14:00:00,36.67,36.71,36.57,36.66,67200.0,28.9465,28.9781,28.8675,28.9386,67200.0
2009-10-07 14:05:00,36.67,36.68,36.6,36.65,48400.0,28.9465,28.9544,28.8912,28.9307,48400.0
2009-10-07 14:10:00,36.65,36.65,36.57,36.63,62200.0,28.9307,28.9307,28.8675,28.9149,62200.0
2009-10-07 14:15:00,36.63,36.63,36.57,36.62,32300.0,28.9149,28.9149,28.8675,28.907,32300.0
2009-10-07 14:20:00,36.61,36.65,36.54,36.54,47200.0,28.8991,28.9307,28.8439,28.8439,47200.0
2009-10-07 14:25:00,36.55,36.65,36.54,36.65,31200.0,28.8518,28.9307,28.8439,28.9307,31200.0
2009-10-07 14:30:00,36.65,36.75,36.64,36.74,55400.0,28.9307,29.0096,28.9228,29.0017,55400.0
2009-10-07 14:35:00,36.75,36.83,36.73,36.83,65700.0,29.0096,29.0728,28.9938,29.0728,65700.0
2009-10-07 14:40:00,36.83,36.83,36.7,36.76,40800.0,29.0728,29.0728,28.9702,29.0175,40800.0
2009-10-07 14:45:00,36.76,36.93,36.76,36.81,70100.0,29.0175,29.1517,29.0175,29.057,70100.0
2009-10-07 14:50:00,36.8,36.9,36.79,36.87,73000.0,29.0491,29.128,29.0412,29.1044,73000.0
2009-10-07 14:55:00,36.86,36.91,36.86,36.91,61100.0,29.0965,29.1359,29.0965,29.1359,61100.0
2009-10-07 15:00:00,36.91,36.92,36.82,36.89,92200.0,29.1359,29.1438,29.0649,29.1201,92200.0
2009-10-07 15:05:00,36.9,36.94,36.88,36.9,98200.0,29.128,29.1596,29.1123,29.128,98200.0
2009-10-07 15:10:00,36.9,36.91,36.82,36.89,104200.0,29.128,29.1359,29.0649,29.1201,104200.0
2009-10-07 15:15:00,36.9,36.9,36.84,36.9,74700.0,29.128,29.128,29.0807,29.128,74700.0
2009-10-07 15:20:00,36.9,36.9,36.86,36.9,132000.0,29.128,29.128,29.0965,29.128,132000.0
2009-10-07 15:25:00,36.9,36.91,36.82,36.86,225700.0,29.128,29.1359,29.0649,29.0965,225700.0
2009-10-07 15:30:00,36.86,37.0,36.85,36.97,152600.0,29.0965,29.207,29.0886,29.1833,152600.0
2009-10-07 15:35:00,36.97,37.05,36.93,36.94,216900.0,29.1833,29.2464,29.1517,29.1596,216900.0
2009-10-07 15:40:00,36.94,37.01,36.9,37.0,225600.0,29.1596,29.2149,29.128,29.207,225600.0
2009-10-07 15:45:00,37.0,37.01,36.99,37.01,215600.0,29.207,29.2149,29.1991,29.2149,215600.0
2009-10-07 15:50:00,37.0,37.04,36.85,36.85,332300.0,29.207,29.2386,29.0886,29.0886,332300.0
2009-10-07 15:55:00,36.85,36.99,36.83,36.93,633700.0,29.0886,29.1991,29.0728,29.1517,633700.0
2009-10-08 09:30:00,37.34,37.34,37.12,37.18,200800.0,29.4754,29.4754,29.3017,29.3491,200800.0
2009-10-08 09:35:00,37.18,37.39,37.15,37.25,188100.0,29.3491,29.5148,29.3254,29.4043,188100.0
2009-10-08 09:40:00,37.25,37.32,37.02,37.21,84900.0,29.4043,29.4596,29.2228,29.3727,84900.0
2009-10-08 09:45:00,37.21,37.25,37.06,37.23,62700.0,29.3727,29.4043,29.2543,29.3885,62700.0
2009-10-08 09:50:00,37.23,37.25,36.96,37.13,86500.0,29.3885,29.4043,29.1754,29.3096,86500.0
2009-10-08 09:55:00,37.13,37.26,37.03,37.18,51100.0,29.3096,29.4122,29.2307,29.3491,51100.0
2009-10-08 10:00:00,37.18,37.28,37.08,37.21,84300.0,29.3491,29.428,29.2701,29.3727,84300.0
2009-10-08 10:05:00,37.22,37.3,37.09,37.24,68200.0,29.3806,29.4438,29.278,29.3964,68200.0
2009-10-08 10:10:00,37.23,37.3,37.19,37.29,57400.0,29.3885,29.4438,29.357,29.4359,57400.0
2009-10-08 10:15:00,37.27,37.31,37.24,37.27,54800.0,29.4201,29.4517,29.3964,29.4201,54800.0
2009-10-08 10:20:00,37.26,37.37,37.25,37.37,78700.0,29.4122,29.499,29.4043,29.499,78700.0
2009-10-08 10:25:00,37.37,37.38,37.3,37.32,62400.0,29.499,29.5069,29.4438,29.4596,62400.0
2009-10-08 10:30:00,37.32,37.39,37.26,37.27,156400.0,29.4596,29.5148,29.4122,29.4201,156400.0
2009-10-08 10:35:00,37.28,37.38,37.26,37.29,114900.0,29.428,29.5069,29.4122,29.4359,114900.0
2009-10-08 10:40:00,37.29,37.32,37.24,37.26,60500.0,29.4359,29.4596,29.3964,29.4122,60500.0
2009-10-08 10:45:00,37.27,37.3,37.22,37.25,105100.0,29.4201,29.4438,29.3806,29.4043,105100.0
2009-10-08 10:50:00,37.24,37.29,37.23,37.25,48400.0,29.3964,29.4359,29.3885,29.4043,48400.0
2009-10-08 10:55:00,37.25,37.3,37.24,37.26,25700.0,29.4043,29.4438,29.3964,29.4122,25700.0
2009-10-08 11:00:00,37.27,37.29,37.1,37.15,72000.0,29.4201,29.4359,29.2859,29.3254,72000.0
2009-10-08 11:05:00,37.15,37.27,37.14,37.25,33500.0,29.3254,29.4201,29.3175,29.4043,33500.0
2009-10-08 11:10:00,37.24,37.32,37.22,37.28,55000.0,29.3964,29.4596,29.3806,29.428,55000.0
2009-10-08 11:15:00,37.28,37.32,37.2,37.29,73500.0,29.428,29.4596,29.3649,29.4359,73500.0
2009-10-08 11:20:00,37.29,37.41,37.25,37.38,166200.0,29.4359,29.5306,29.4043,29.5069,166200.0
2009-10-08 11:25:00,37.37,37.4,37.29,37.29,146700.0,29.499,29.5227,29.4359,29.4359,146700.0
2009-10-08 11:30:00,37.3,37.62,37.3,37.53,239800.0,29.4438,29.6964,29.4438,29.6253,239800.0
2009-10-08 11:35:00,37.59,37.64,37.49,37.49,158500.0,29.6727,29.7122,29.5938,29.5938,158500.0
2009-10-08 11:40:00,37.5,37.75,37.49,37.72,264100.0,29.6017,29.799,29.5938,29.7753,264100.0
2009-10-08 11:45:00,37.72,37.78,37.63,37.67,182100.0,29.7753,29.8227,29.7043,29.7359,182100.0
2009-10-08 11:50:00,37.67,37.72,37.65,37.68,49200.0,29.7359,29.7753,29.7201,29.7438,49200.0
2009-10-08 11:55:00,37.67,37.69,37.64,37.65,25100.0,29.7359,29.7516,29.7122,29.7201,25100.0
2009-10-08 12:00:00,37.64,37.65,37.53,37.55,41400.0,29.7122,29.7201,29.6253,29.6411,41400.0
2009-10-08 12:05:00,37.55,37.56,37.42,37.43,52400.0,29.6411,29.649,29.5385,29.5464,52400.0
2009-10-08 12:10:00,37.43,37.44,37.36,37.36,45300.0,29.5464,29.5543,29.4912,29.4912,45300.0
2009-10-08 12:15:00,37.36,37.44,37.35,37.36,42600.0,29.4912,29.5543,29.4833,29.4912,42600.0
2009-10-08 12:20:00,37.37,37.38,37.29,37.29,50300.0,29.499,29.5069,29.4359,29.4359,50300.0
2009-10-08 12:25:00,37.3,37.41,37.26,37.38,81300.0,29.4438,29.5306,29.4122,29.5069,81300.0
2009-10-08 12:30:00,37.39,37.47,37.38,37.43,44000.0,29.5148,29.578,29.5069,29.5464,44000.0
2009-10-08 12:35:00,37.43,37.5,37.42,37.48,29200.0,29.5464,29.6017,29.5385,29.5859,29200.0
2009-10-08 12:40:00,37.48,37.58,37.47,37.57,75300.0,29.5859,29.6648,29.578,29.6569,75300.0
2009-10-08 12:45:00,37.56,37.56,37.49,37.49,11400.0,29.649,29.649,29.5938,29.5938,11400.0
2009-10-08 12:50:00,37.47,37.49,37.42,37.42,29200.0,29.578,29.5938,29.5385,29.5385,29200.0
2009-10-08 12:55:00,37.42,37.44,37.41,37.43,10700.0,29.5385,29.5543,29.5306,29.5464,10700.0
2009-10-08 13:00:00,37.42,37.42,37.34,37.37,38100.0,29.5385,29.5385,29.4754,29.499,38100.0
2009-10-08 13:05:00,37.37,37.37,37.25,37.31,34600.0,29.499,29.499,29.4043,29.4517,34600.0
2009-10-08 13:10:00,37.31,37.4,37.26,37.39,103300.0,29.4517,29.5227,29.4122,29.5148,103300.0
2009-10-08 13:15:00,37.39,37.4,37.36,37.4,37400.0,29.5148,29.5227,29.4912,29.5227,37400.0
2009-10-08 13:20:00,37.4,37.41,37.37,37.37,43300.0,29.5227,29.5306,29.499,29.499,43300.0
2009-10-08 13:25:00,37.36,37.39,37.35,37.37,11800.0,29.4912,29.5148,29.4833,29.499,11800.0
2009-10-08 13:30:00,37.38,37.4,37.34,37.34,40900.0,29.5069,29.5227,29.4754,29.4754,40900.0
2009-10-08 13:35:00,37.34,37.4,37.33,37.35,80500.0,29.4754,29.5227,29.4675,29.4833,80500.0
2009-10-08 13:40:00,37.34,37.41,37.34,37.39,68000.0,29.4754,29.5306,29.4754,29.5148,68000.0
2009-10-08 13:45:00,37.38,37.4,37.35,37.38,19900.0,29.5069,29.5227,29.4833,29.5069,19900.0
2009-10-08 13:50:00,37.38,37.45,37.37,37.41,41000.0,29.5069,29.5622,29.499,29.5306,41000.0
2009-10-08 13:55:00,37.41,37.45,37.4,37.42,33100.0,29.5306,29.5622,29.5227,29.5385,33100.0
2009-10-08 14:00:00,37.42,37.43,37.35,37.35,39400.0,29.5385,29.5464,29.4833,29.4833,39400.0
2009-10-08 14:05:00,37.35,37.42,37.34,37.41,27100.0,29.4833,29.5385,29.4754,29.5306,27100.0
2009-10-08 14:10:00,37.42,37.45,37.36,37.37,35300.0,29.5385,29.5622,29.4912,29.499,35300.0
2009-10-08 14:15:00,37.37,37.4,37.33,37.34,65600.0,29.499,29.5227,29.4675,29.4754,65600.0
2009-10-08 14:20:00,37.34,37.44,37.32,37.36,82400.0,29.4754,29.5543,29.4596,29.4912,82400.0
2009-10-08 14:25:00,37.36,37.46,37.31,37.44,144400.0,29.4912,29.5701,29.4517,29.5543,144400.0
2009-10-08 14:30:00,37.44,37.47,37.38,37.44,82600.0,29.5543,29.578,29.5069,29.5543,82600.0
2009-10-08 14:35:00,37.45,37.47,37.42,37.44,34900.0,29.5622,29.578,29.5385,29.5543,34900.0
2009-10-08 14:40:00,37.43,37.47,37.4,37.43,63700.0,29.5464,29.578,29.5227,29.5464,63700.0
2009-10-08 14:45:00,37.44,37.46,37.4,37.45,81700.0,29.5543,29.5701,29.5227,29.5622,81700.0
2009-10-08 14:50:00,37.45,37.46,37.4,37.41,44500.0,29.5622,29.5701,29.5227,29.5306,44500.0
2009-10-08 14:55:00,37.41,37.42,37.37,37.39,37700.0,29.5306,29.5385,29.499,29.5148,37700.0
2009-10-08 15:00:00,37.38,37.45,37.37,37.38,71000.0,29.5069,29.5622,29.499,29.5069,71000.0
2009-10-08 15:05:00,37.38,37.44,37.35,37.41,53500.0,29.5069,29.5543,29.4833,29.5306,53500.0
2009-10-08 15:10:00,37.41,37.41,37.25,37.25,113700.0,29.5306,29.5306,29.4043,29.4043,113700.0
2009-10-08 15:15:00,37.25,37.35,37.24,37.34,41300.0,29.4043,29.4833,29.3964,29.4754,41300.0
2009-10-08 15:20:00,37.35,37.45,37.35,37.45,63300.0,29.4833,29.5622,29.4833,29.5622,63300.0
2009-10-08 15:25:00,37.44,37.45,37.36,37.42,109100.0,29.5543,29.5622,29.4912,29.5385,109100.0
2009-10-08 15:30:00,37.41,37.46,37.38,37.4,157400.0,29.5306,29.5701,29.5069,29.5227,157400.0
2009-10-08 15:35:00,37.4,37.45,37.38,37.42,249900.0,29.5227,29.5622,29.5069,29.5385,249900.0
2009-10-08 15:40:00,37.42,37.47,37.4,37.44,110000.0,29.5385,29.578,29.5227,29.5543,110000.0
2009-10-08 15:45:00,37.45,37.61,37.44,37.54,163900.0,29.5622,29.6885,29.5543,29.6332,163900.0
2009-10-08 15:50:00,37.54,37.56,37.42,37.46,187900.0,29.6332,29.649,29.5385,29.5701,187900.0
2009-10-08 15:55:00,37.46,37.47,37.36,37.44,205100.0,29.5701,29.578,29.4912,29.5543,205100.0
2009-10-09 09:30:00,37.47,37.58,37.34,37.46,170600.0,29.578,29.6648,29.4754,29.5701,170600.0
2009-10-09 09:35:00,37.47,37.66,37.36,37.66,98400.0,29.578,29.728,29.4912,29.728,98400.0
2009-10-09 09:40:00,37.68,37.68,37.55,37.61,116200.0,29.7438,29.7438,29.6411,29.6885,116200.0
2009-10-09 09:45:00,37.61,37.85,37.58,37.67,106500.0,29.6885,29.8779,29.6648,29.7359,106500.0
2009-10-09 09:50:00,37.66,37.81,37.61,37.78,106900.0,29.728,29.8464,29.6885,29.8227,106900.0
2009-10-09 09:55:00,37.77,37.88,37.74,37.86,82900.0,29.8148,29.9016,29.7911,29.8858,82900.0
2009-10-09 10:00:00,37.87,37.87,37.77,37.77,67600.0,29.8937,29.8937,29.8148,29.8148,67600.0
2009-10-09 10:05:00,37.78,37.8,37.5,37.53,99500.0,29.8227,29.8385,29.6017,29.6253,99500.0
2009-10-09 10:10:00,37.55,37.61,37.42,37.42,127800.0,29.6411,29.6885,29.5385,29.5385,127800.0
2009-10-09 10:15:00,37.42,37.45,37.36,37.39,106800.0,29.5385,29.5622,29.4912,29.5148,106800.0
2009-10-09 10:20:00,37.37,37.5,37.3,37.5,63200.0,29.499,29.6017,29.4438,29.6017,63200.0
2009-10-09 10:25:00,37.48,37.58,37.48,37.56,26900.0,29.5859,29.6648,29.5859,29.649,26900.0
2009-10-09 10:30:00,37.56,37.62,37.56,37.6,118300.0,29.649,29.6964,29.649,29.6806,118300.0
2009-10-09 10:35:00,37.6,37.6,37.45,37.52,87200.0,29.6806,29.6806,29.5622,29.6175,87200.0
2009-10-09 10:40:00,37.47,37.57,37.42,37.57,46500.0,29.578,29.6569,29.5385,29.6569,46500.0
2009-10-09 10:45:00,37.57,37.59,37.46,37.49,58500.0,29.6569,29.6727,29.5701,29.5938,58500.0
2009-10-09 10:50:00,37.5,37.55,37.45,37.55,45000.0,29.6017,29.6411,29.5622,29.6411,45000.0
2009-10-09 10:55:00,37.54,37.57,37.51,37.55,33500.0,29.6332,29.6569,29.6096,29.6411,33500.0
2009-10-09 11:00:00,37.53,37.6,37.51,37.6,66600.0,29.6253,29.6806,29.6096,29.6806,66600.0
2009-10-09 11:05:00,37.59,37.6,37.55,37.59,37400.0,29.6727,29.6806,29.6411,29.6727,37400.0
2009-10-09 11:10:00,37.59,37.6,37.51,37.51,37900.0,29.6727,29.6806,29.6096,29.6096,37900.0
2009-10-09 11:15:00,37.51,37.53,37.48,37.52,27000.0,29.6096,29.6253,29.5859,29.6175,27000.0
2009-10-09 11:20:00,37.53,37.6,37.52,37.56,27700.0,29.6253,29.6806,29.6175,29.649,27700.0
2009-10-09 11:25:00,37.56,37.59,37.53,37.53,22400.0,29.649,29.6727,29.6253,29.6253,22400.0
2009-10-09 11:30:00,37.51,37.56,37.46,37.55,38700.0,29.6096,29.649,29.5701,29.6411,38700.0
2009-10-09 11:35:00,37.56,37.56,37.52,37.53,22000.0,29.649,29.649,29.6175,29.6253,22000.0
2009-10-09 11:40:00,37.54,37.54,37.49,37.5,23400.0,29.6332,29.6332,29.5938,29.6017,23400.0
2009-10-09 11:45:00,37.49,37.5,37.33,37.33,44600.0,29.5938,29.6017,29.4675,29.4675,44600.0
2009-10-09 11:50:00,37.33,37.39,37.26,37.33,56000.0,29.4675,29.5148,29.4122,29.4675,56000.0
2009-10-09 11:55:00,37.33,37.34,37.26,37.3,29300.0,29.4675,29.4754,29.4122,29.4438,29300.0
2009-10-09 12:00:00,37.29,37.31,37.13,37.14,42900.0,29.4359,29.4517,29.3096,29.3175,42900.0
2009-10-09 12:05:00,37.13,37.14,37.05,37.1,48200.0,29.3096,29.3175,29.2464,29.2859,48200.0
2009-10-09 12:10:00,37.09,37.11,37.05,37.09,35200.0,29.278,29.2938,29.2464,29.278,35200.0
2009-10-09 12:15:00,37.1,37.15,37.06,37.08,36600.0,29.2859,29.3254,29.2543,29.2701,36600.0
2009-10-09 12:20:00,37.09,37.09,37.0,37.03,79300.0,29.278,29.278,29.207,29.2307,79300.0
2009-10-09 12:25:00,37.04,37.04,36.97,36.99,111700.0,29.2386,29.2386,29.1833,29.1991,111700.0
2009-10-09 12:30:00,36.99,37.0,36.91,37.0,68000.0,29.1991,29.207,29.1359,29.207,68000.0
2009-10-09 12:35:00,37.0,37.03,36.99,37.01,52000.0,29.207,29.2307,29.1991,29.2149,52000.0
2009-10-09 12:40:00,37.0,37.07,36.98,37.0,62200.0,29.207,29.2622,29.1912,29.207,62200.0
2009-10-09 12:45:00,37.0,37.0,36.95,36.98,39900.0,29.207,29.207,29.1675,29.1912,39900.0
2009-10-09 12:50:00,37.0,37.18,36.97,37.18,55100.0,29.207,29.3491,29.1833,29.3491,55100.0
2009-10-09 12:55:00,37.19,37.23,37.18,37.23,16100.0,29.357,29.3885,29.3491,29.3885,16100.0
2009-10-09 13:00:00,37.23,37.29,37.22,37.22,21200.0,29.3885,29.4359,29.3806,29.3806,21200.0
2009-10-09 13:05:00,37.21,37.22,37.15,37.19,24900.0,29.3727,29.3806,29.3254,29.357,24900.0
2009-10-09 13:10:00,37.2,37.27,37.18,37.27,30700.0,29.3649,29.4201,29.3491,29.4201,30700.0
2009-10-09 13:15:00,37.27,37.38,37.27,37.38,44100.0,29.4201,29.5069,29.4201,29.5069,44100.0
2009-10-09 13:20:00,37.37,37.37,37.35,37.35,17000.0,29.499,29.499,29.4833,29.4833,17000.0
2009-10-09 13:25:00,37.36,37.39,37.33,37.33,26300.0,29.4912,29.5148,29.4675,29.4675,26300.0
2009-10-09 13:30:00,37.33,37.33,37.28,37.33,36400.0,29.4675,29.4675,29.428,29.4675,36400.0
2009-10-09 13:35:00,37.33,37.33,37.26,37.27,26700.0,29.4675,29.4675,29.4122,29.4201,26700.0
2009-10-09 13:40:00,37.27,37.28,37.22,37.24,27100.0,29.4201,29.428,29.3806,29.3964,27100.0
2009-10-09 13:45:00,37.24,37.26,37.16,37.26,31200.0,29.3964,29.4122,29.3333,29.4122,31200.0
2009-10-09 13:50:00,37.26,37.3,37.25,37.29,20100.0,29.4122,29.4438,29.4043,29.4359,20100.0
2009-10-09 13:55:00,37.3,37.32,37.27,37.29,13500.0,29.4438,29.4596,29.4201,29.4359,13500.0
2009-10-09 14:00:00,37.29,37.3,37.26,37.28,15000.0,29.4359,29.4438,29.4122,29.428,15000.0
2009-10-09 14:05:00,37.28,37.28,37.2,37.2,17700.0,29.428,29.428,29.3649,29.3649,17700.0
2009-10-09 14:10:00,37.2,37.23,37.11,37.18,56000.0,29.3649,29.3885,29.2938,29.3491,56000.0
2009-10-09 14:15:00,37.18,37.2,37.15,37.16,31700.0,29.3491,29.3649,29.3254,29.3333,31700.0
2009-10-09 14:20:00,37.15,37.17,37.1,37.13,37700.0,29.3254,29.3412,29.2859,29.3096,37700.0
2009-10-09 14:25:00,37.12,37.18,37.12,37.15,28200.0,29.3017,29.3491,29.3017,29.3254,28200.0
2009-10-09 14:30:00,37.16,37.19,37.15,37.19,25000.0,29.3333,29.357,29.3254,29.357,25000.0
2009-10-09 14:35:00,37.2,37.3,37.18,37.24,87300.0,29.3649,29.4438,29.3491,29.3964,87300.0
2009-10-09 14:40:00,37.24,37.24,37.18,37.23,35100.0,29.3964,29.3964,29.3491,29.3885,35100.0
2009-10-09 14:45:00,37.24,37.3,37.23,37.29,23900.0,29.3964,29.4438,29.3885,29.4359,23900.0
2009-10-09 14:50:00,37.29,37.33,37.27,37.32,21300.0,29.4359,29.4675,29.4201,29.4596,21300.0
2009-10-09 14:55:00,37.31,37.4,37.31,37.38,51600.0,29.4517,29.5227,29.4517,29.5069,51600.0
2009-10-09 15:00:00,37.38,37.49,37.37,37.44,49800.0,29.5069,29.5938,29.499,29.5543,49800.0
2009-10-09 15:05:00,37.44,37.54,37.44,37.51,57300.0,29.5543,29.6332,29.5543,29.6096,57300.0
2009-10-09 15:10:00,37.52,37.61,37.51,37.59,89900.0,29.6175,29.6885,29.6096,29.6727,89900.0
2009-10-09 15:15:00,37.58,37.59,37.42,37.45,66300.0,29.6648,29.6727,29.5385,29.5622,66300.0
2009-10-09 15:20:00,37.45,37.47,37.42,37.45,37900.0,29.5622,29.578,29.5385,29.5622,37900.0
2009-10-09 15:25:00,37.46,37.51,37.45,37.49,40600.0,29.5701,29.6096,29.5622,29.5938,40600.0
2009-10-09 15:30:00,37.49,37.51,37.42,37.47,72400.0,29.5938,29.6096,29.5385,29.578,72400.0
2009-10-09 15:35:00,37.46,37.48,37.4,37.47,77700.0,29.5701,29.5859,29.5227,29.578,77700.0
2009-10-09 15:40:00,37.48,37.51,37.47,37.48,64900.0,29.5859,29.6096,29.578,29.5859,64900.0
2009-10-09 15:45:00,37.48,37.49,37.43,37.48,79000.0,29.5859,29.5938,29.5464,29.5859,79000.0
2009-10-09 15:50:00,37.48,37.55,37.45,37.53,168600.0,29.5859,29.6411,29.5622,29.6253,168600.0
2009-10-09 15:55:00,37.53,37.62,37.53,37.6,262300.0,29.6253,29.6964,29.6253,29.6806,262300.0
2009-10-12 09:30:00,37.95,37.98,37.73,37.84,38900.0,29.9569,29.9806,29.7832,29.8701,38900.0
2009-10-12 09:35:00,37.84,37.88,37.73,37.78,175900.0,29.8701,29.9016,29.7832,29.8227,175900.0
2009-10-12 09:40:00,37.79,38.0,37.79,37.95,133200.0,29.8306,29.9964,29.8306,29.9569,133200.0
2009-10-12 09:45:00,37.98,37.98,37.87,37.93,134200.0,29.9806,29.9806,29.8937,29.9411,134200.0
2009-10-12 09:50:00,37.92,38.32,37.91,38.31,147700.0,29.9332,30.249,29.9253,30.2411,147700.0
2009-10-12 09:55:00,38.32,38.37,38.08,38.1,197600.0,30.249,30.2884,30.0595,30.0753,197600.0
2009-10-12 10:00:00,38.1,38.12,37.93,38.12,122700.0,30.0753,30.0911,29.9411,30.0911,122700.0
2009-10-12 10:05:00,38.13,38.21,38.1,38.17,150500.0,30.099,30.1621,30.0753,30.1305,150500.0
2009-10-12 10:10:00,38.17,38.17,37.95,37.97,198200.0,30.1305,30.1305,29.9569,29.9727,198200.0
2009-10-12 10:15:00,37.99,38.0,37.76,37.78,90200.0,29.9885,29.9964,29.8069,29.8227,90200.0
2009-10-12 10:20:00,37.79,37.79,37.73,37.76,55100.0,29.8306,29.8306,29.7832,29.8069,55100.0
2009-10-12 10:25:00,37.75,37.75,37.65,37.72,66300.0,29.799,29.799,29.7201,29.7753,66300.0
2009-10-12 10:30:00,37.72,37.89,37.71,37.87,42600.0,29.7753,29.9095,29.7674,29.8937,42600.0
2009-10-12 10:35:00,37.87,37.87,37.82,37.82,31500.0,29.8937,29.8937,29.8543,29.8543,31500.0
2009-10-12 10:40:00,37.82,37.85,37.78,37.84,40000.0,29.8543,29.8779,29.8227,29.8701,40000.0
2009-10-12 10:45:00,37.85,37.96,37.83,37.84,46800.0,29.8779,29.9648,29.8622,29.8701,46800.0
2009-10-12 10:50:00,37.83,37.83,37.64,37.64,68400.0,29.8622,29.8622,29.7122,29.7122,68400.0
2009-10-12 10:55:00,37.64,37.68,37.61,37.68,36000.0,29.7122,29.7438,29.6885,29.7438,36000.0
2009-10-12 11:00:00,37.67,37.83,37.67,37.83,38100.0,29.7359,29.8622,29.7359,29.8622,38100.0
2009-10-12 11:05:00,37.82,37.93,37.82,37.92,23200.0,29.8543,29.9411,29.8543,29.9332,23200.0
2009-10-12 11:10:00,37.93,37.94,37.9,37.9,29200.0,29.9411,29.949,29.9174,29.9174,29200.0
2009-10-12 11:15:00,37.91,37.95,37.89,37.95,18300.0,29.9253,29.9569,29.9095,29.9569,18300.0
2009-10-12 11:20:00,37.94,38.02,37.94,38.0,37400.0,29.949,30.0121,29.949,29.9964,37400.0
2009-10-12 11:25:00,37.99,38.03,37.98,38.02,26800.0,29.9885,30.02,29.9806,30.0121,26800.0
2009-10-12 11:30:00,38.02,38.1,38.01,38.06,38100.0,30.0121,30.0753,30.0042,30.0437,38100.0
2009-10-12 11:35:00,38.06,38.1,38.06,38.1,20600.0,30.0437,30.0753,30.0437,30.0753,20600.0
2009-10-12 11:40:00,38.12,38.19,38.08,38.08,44700.0,30.0911,30.1463,30.0595,30.0595,44700.0
2009-10-12 11:45:00,38.08,38.08,37.95,37.95,39400.0,30.0595,30.0595,29.9569,29.9569,39400.0
2009-10-12 11:50:00,37.95,37.95,37.77,37.77,47800.0,29.9569,29.9569,29.8148,29.8148,47800.0
2009-10-12 11:55:00,37.78,37.84,37.78,37.83,17500.0,29.8227,29.8701,29.8227,29.8622,17500.0
2009-10-12 12:00:00,37.83,37.93,37.83,37.93,26400.0,29.8622,29.9411,29.8622,29.9411,26400.0
2009-10-12 12:05:00,37.92,38.03,37.92,38.02,19800.0,29.9332,30.02,29.9332,30.0121,19800.0
2009-10-12 12:10:00,38.04,38.18,38.02,38.18,43100.0,30.0279,30.1384,30.0121,30.1384,43100.0
2009-10-12 12:15:00,38.18,38.19,38.15,38.15,33300.0,30.1384,30.1463,30.1148,30.1148,33300.0
2009-10-12 12:20:00,38.15,38.16,38.08,38.08,34600.0,30.1148,30.1227,30.0595,30.0595,34600.0
2009-10-12 12:25:00,38.07,38.13,38.06,38.13,60400.0,30.0516,30.099,30.0437,30.099,60400.0
2009-10-12 12:30:00,38.13,38.25,38.13,38.22,33800.0,30.099,30.1937,30.099,30.17,33800.0
2009-10-12 12:35:00,38.22,38.25,38.17,38.25,34900.0,30.17,30.1937,30.1305,30.1937,34900.0
2009-10-12 12:40:00,38.25,38.27,38.23,38.26,24500.0,30.1937,30.2095,30.1779,30.2016,24500.0
2009-10-12 12:45:00,38.26,38.27,38.25,38.27,18100.0,30.2016,30.2095,30.1937,30.2095,18100.0
2009-10-12 12:50:00,38.28,38.34,38.27,38.34,33900.0,30.2174,30.2647,30.2095,30.2647,33900.0
2009-10-12 12:55:00,38.35,38.43,38.34,38.38,41300.0,30.2726,30.3358,30.2647,30.2963,41300.0
2009-10-12 13:00:00,38.38,38.48,38.38,38.46,33400.0,30.2963,30.3753,30.2963,30.3595,33400.0
2009-10-12 13:05:00,38.46,38.49,38.46,38.47,21300.0,30.3595,30.3831,30.3595,30.3674,21300.0
2009-10-12 13:10:00,38.47,38.5,38.44,38.44,37500.0,30.3674,30.391,30.3437,30.3437,37500.0
2009-10-12 13:15:00,38.44,38.5,38.44,38.49,42000.0,30.3437,30.391,30.3437,30.3831,42000.0
2009-10-12 13:20:00,38.49,38.68,38.48,38.68,119600.0,30.3831,30.5331,30.3753,30.5331,119600.0
2009-10-12 13:25:00,38.66,38.7,38.63,38.66,44200.0,30.5173,30.5489,30.4937,30.5173,44200.0
2009-10-12 13:30:00,38.67,38.67,38.53,38.63,74800.0,30.5252,30.5252,30.4147,30.4937,74800.0
2009-10-12 13:35:00,38.63,38.64,38.55,38.62,49800.0,30.4937,30.5016,30.4305,30.4858,49800.0
2009-10-12 13:40:00,38.62,38.67,38.61,38.65,31900.0,30.4858,30.5252,30.4779,30.5094,31900.0
2009-10-12 13:45:00,38.66,38.69,38.65,38.67,41900.0,30.5173,30.541,30.5094,30.5252,41900.0
2009-10-12 13:50:00,38.67,38.67,38.59,38.6,55300.0,30.5252,30.5252,30.4621,30.47,55300.0
2009-10-12 13:55:00,38.6,38.64,38.58,38.64,27300.0,30.47,30.5016,30.4542,30.5016,27300.0
2009-10-12 14:00:00,38.61,38.62,38.6,38.6,17500.0,30.4779,30.4858,30.47,30.47,17500.0
2009-10-12 14:05:00,38.6,38.6,38.56,38.56,39900.0,30.47,30.47,30.4384,30.4384,39900.0
2009-10-12 14:10:00,38.56,38.56,38.47,38.49,70800.0,30.4384,30.4384,30.3674,30.3831,70800.0
2009-10-12 14:15:00,38.5,38.51,38.37,38.37,78900.0,30.391,30.3989,30.2884,30.2884,78900.0
2009-10-12 14:20:00,38.37,38.44,38.34,38.35,88600.0,30.2884,30.3437,30.2647,30.2726,88600.0
2009-10-12 14:25:00,38.34,38.35,38.29,38.29,109500.0,30.2647,30.2726,30.2253,30.2253,109500.0
2009-10-12 14:30:00,38.29,38.29,38.13,38.14,135300.0,30.2253,30.2253,30.099,30.1069,135300.0
2009-10-12 14:35:00,38.13,38.16,38.13,38.16,54200.0,30.099,30.1227,30.099,30.1227,54200.0
2009-10-12 14:40:00,38.16,38.31,38.16,38.31,96000.0,30.1227,30.2411,30.1227,30.2411,96000.0
2009-10-12 14:45:00,38.3,38.41,38.29,38.41,75800.0,30.2332,30.32,30.2253,30.32,75800.0
2009-10-12 14:50:00,38.41,38.44,38.36,38.42,55900.0,30.32,30.3437,30.2805,30.3279,55900.0
2009-10-12 14:55:00,38.42,38.43,38.29,38.38,66300.0,30.3279,30.3358,30.2253,30.2963,66300.0
2009-10-12 15:00:00,38.39,38.48,38.38,38.42,82200.0,30.3042,30.3753,30.2963,30.3279,82200.0
2009-10-12 15:05:00,38.4,38.42,38.35,38.36,33100.0,30.3121,30.3279,30.2726,30.2805,33100.0
2009-10-12 15:10:00,38.35,38.43,38.31,38.32,59200.0,30.2726,30.3358,30.2411,30.249,59200.0
2009-10-12 15:15:00,38.33,38.35,38.29,38.29,33600.0,30.2568,30.2726,30.2253,30.2253,33600.0
2009-10-12 15:20:00,38.29,38.4,38.29,38.36,59700.0,30.2253,30.3121,30.2253,30.2805,59700.0
2009-10-12 15:25:00,38.35,38.36,38.3,38.32,34200.0,30.2726,30.2805,30.2332,30.249,34200.0
2009-10-12 15:30:00,38.33,38.37,38.28,38.29,55100.0,30.2568,30.2884,30.2174,30.2253,55100.0
2009-10-12 15:35:00,38.28,38.31,38.23,38.25,121600.0,30.2174,30.2411,30.1779,30.1937,121600.0
2009-10-12 15:40:00,38.25,38.25,38.17,38.23,99300.0,30.1937,30.1937,30.1305,30.1779,99300.0
2009-10-12 15:45:00,38.23,38.29,38.21,38.21,109900.0,30.1779,30.2253,30.1621,30.1621,109900.0
2009-10-12 15:50:00,38.22,38.26,38.18,38.26,142900.0,30.17,30.2016,30.1384,30.2016,142900.0
2009-10-12 15:55:00,38.25,38.29,38.19,38.28,228500.0,30.1937,30.2253,30.1463,30.2174,228500.0
2009-10-13 09:30:00,38.01,38.02,37.76,38.02,174700.0,30.0042,30.0121,29.8069,30.0121,174700.0
2009-10-13 09:35:00,38.02,38.3,38.01,38.24,149100.0,30.0121,30.2332,30.0042,30.1858,149100.0
2009-10-13 09:40:00,38.25,38.29,38.1,38.1,160100.0,30.1937,30.2253,30.0753,30.0753,160100.0
2009-10-13 09:45:00,38.12,38.28,38.12,38.26,130200.0,30.0911,30.2174,30.0911,30.2016,130200.0
2009-10-13 09:50:00,38.28,38.33,38.12,38.12,147300.0,30.2174,30.2568,30.0911,30.0911,147300.0
2009-10-13 09:55:00,38.13,38.2,38.07,38.16,78100.0,30.099,30.1542,30.0516,30.1227,78100.0
2009-10-13 10:00:00,38.15,38.16,37.95,37.97,104600.0,30.1148,30.1227,29.9569,29.9727,104600.0
2009-10-13 10:05:00,37.97,38.1,37.95,38.08,62300.0,29.9727,30.0753,29.9569,30.0595,62300.0
2009-10-13 10:10:00,38.09,38.24,38.04,38.17,120400.0,30.0674,30.1858,30.0279,30.1305,120400.0
2009-10-13 10:15:00,38.17,38.2,38.05,38.06,72800.0,30.1305,30.1542,30.0358,30.0437,72800.0
2009-10-13 10:20:00,38.09,38.09,37.89,37.9,132800.0,30.0674,30.0674,29.9095,29.9174,132800.0
2009-10-13 10:25:00,37.9,37.93,37.78,37.89,151100.0,29.9174,29.9411,29.8227,29.9095,151100.0
2009-10-13 10:30:00,37.9,38.03,37.83,37.89,158100.0,29.9174,30.02,29.8622,29.9095,158100.0
2009-10-13 10:35:00,37.88,37.9,37.75,37.75,60800.0,29.9016,29.9174,29.799,29.799,60800.0
2009-10-13 10:40:00,37.75,37.8,37.66,37.69,60500.0,29.799,29.8385,29.728,29.7516,60500.0
2009-10-13 10:45:00,37.68,37.69,37.56,37.56,61800.0,29.7438,29.7516,29.649,29.649,61800.0
2009-10-13 10:50:00,37.56,37.58,37.46,37.51,128100.0,29.649,29.6648,29.5701,29.6096,128100.0
2009-10-13 10:55:00,37.52,37.76,37.51,37.72,64200.0,29.6175,29.8069,29.6096,29.7753,64200.0
2009-10-13 11:00:00,37.73,37.83,37.7,37.76,31200.0,29.7832,29.8622,29.7595,29.8069,31200.0
2009-10-13 11:05:00,37.76,37.77,37.68,37.75,49600.0,29.8069,29.8148,29.7438,29.799,49600.0
2009-10-13 11:10:00,37.77,37.78,37.71,37.72,35400.0,29.8148,29.8227,29.7674,29.7753,35400.0
2009-10-13 11:15:00,37.73,37.73,37.6,37.69,50500.0,29.7832,29.7832,29.6806,29.7516,50500.0
2009-10-13 11:20:00,37.69,37.82,37.69,37.82,42000.0,29.7516,29.8543,29.7516,29.8543,42000.0
2009-10-13 11:25:00,37.82,37.92,37.8,37.92,57400.0,29.8543,29.9332,29.8385,29.9332,57400.0
2009-10-13 11:30:00,37.9,37.99,37.9,37.93,43300.0,29.9174,29.9885,29.9174,29.9411,43300.0
2009-10-13 11:35:00,37.92,38.0,37.9,38.0,38400.0,29.9332,29.9964,29.9174,29.9964,38400.0
2009-10-13 11:40:00,37.99,38.06,37.99,38.04,55300.0,29.9885,30.0437,29.9885,30.0279,55300.0
2009-10-13 11:45:00,38.04,38.18,38.02,38.15,73400.0,30.0279,30.1384,30.0121,30.1148,73400.0
2009-10-13 11:50:00,38.15,38.18,38.08,38.08,22800.0,30.1148,30.1384,30.0595,30.0595,22800.0
2009-10-13 11:55:00,38.09,38.1,38.03,38.09,27800.0,30.0674,30.0753,30.02,30.0674,27800.0
2009-10-13 12:00:00,38.1,38.14,38.06,38.09,31400.0,30.0753,30.1069,30.0437,30.0674,31400.0
2009-10-13 12:05:00,38.09,38.1,38.02,38.05,38500.0,30.0674,30.0753,30.0121,30.0358,38500.0
2009-10-13 12:10:00,38.04,38.11,38.03,38.04,30000.0,30.0279,30.0832,30.02,30.0279,30000.0
2009-10-13 12:15:00,38.04,38.05,37.96,37.96,23900.0,30.0279,30.0358,29.9648,29.9648,23900.0
2009-10-13 12:20:00,37.96,37.96,37.87,37.93,48300.0,29.9648,29.9648,29.8937,29.9411,48300.0
2009-10-13 12:25:00,37.92,37.94,37.85,37.86,28600.0,29.9332,29.949,29.8779,29.8858,28600.0
2009-10-13 12:30:00,37.86,37.93,37.84,37.93,24700.0,29.8858,29.9411,29.8701,29.9411,24700.0
2009-10-13 12:35:00,37.93,37.93,37.9,37.91,9800.0,29.9411,29.9411,29.9174,29.9253,9800.0
2009-10-13 12:40:00,37.9,38.07,37.88,38.03,98100.0,29.9174,30.0516,29.9016,30.02,98100.0
2009-10-13 12:45:00,38.03,38.05,37.99,38.03,27400.0,30.02,30.0358,29.9885,30.02,27400.0
2009-10-13 12:50:00,38.02,38.02,37.94,37.99,23600.0,30.0121,30.0121,29.949,29.9885,23600.0
2009-10-13 12:55:00,37.97,38.0,37.94,38.0,13200.0,29.9727,29.9964,29.949,29.9964,13200.0
2009-10-13 13:00:00,38.0,38.04,37.97,37.99,48000.0,29.9964,30.0279,29.9727,29.9885,48000.0
2009-10-13 13:05:00,37.99,38.03,37.96,38.02,40900.0,29.9885,30.02,29.9648,30.0121,40900.0
2009-10-13 13:10:00,38.03,38.11,37.99,38.03,30000.0,30.02,30.0832,29.9885,30.02,30000.0
2009-10-13 13:15:00,38.03,38.1,37.96,38.03,54100.0,30.02,30.0753,29.9648,30.02,54100.0
2009-10-13 13:20:00,38.03,38.04,37.96,37.96,21400.0,30.02,30.0279,29.9648,29.9648,21400.0
2009-10-13 13:25:00,37.95,38.0,37.93,37.97,36000.0,29.9569,29.9964,29.9411,29.9727,36000.0
2009-10-13 13:30:00,37.97,37.97,37.91,37.94,20700.0,29.9727,29.9727,29.9253,29.949,20700.0
2009-10-13 13:35:00,37.94,37.94,37.87,37.89,13800.0,29.949,29.949,29.8937,29.9095,13800.0
2009-10-13 13:40:00,37.88,37.9,37.85,37.88,27900.0,29.9016,29.9174,29.8779,29.9016,27900.0
2009-10-13 13:45:00,37.88,37.88,37.79,37.88,32300.0,29.9016,29.9016,29.8306,29.9016,32300.0
2009-10-13 13:50:00,37.86,37.93,37.86,37.92,35600.0,29.8858,29.9411,29.8858,29.9332,35600.0
2009-10-13 13:55:00,37.91,38.0,37.91,37.96,32900.0,29.9253,29.9964,29.9253,29.9648,32900.0
2009-10-13 14:00:00,37.97,37.97,37.88,37.89,25900.0,29.9727,29.9727,29.9016,29.9095,25900.0
2009-10-13 14:05:00,37.89,37.9,37.75,37.77,45500.0,29.9095,29.9174,29.799,29.8148,45500.0
2009-10-13 14:10:00,37.77,37.85,37.75,37.78,34000.0,29.8148,29.8779,29.799,29.8227,34000.0
2009-10-13 14:15:00,37.8,37.88,37.77,37.88,187300.0,29.8385,29.9016,29.8148,29.9016,187300.0
2009-10-13 14:20:00,37.89,37.97,37.85,37.96,26700.0,29.9095,29.9727,29.8779,29.9648,26700.0
2009-10-13 14:25:00,37.96,37.97,37.92,37.94,19200.0,29.9648,29.9727,29.9332,29.949,19200.0
2009-10-13 14:30:00,37.94,37.97,37.9,37.9,31700.0,29.949,29.9727,29.9174,29.9174,31700.0
2009-10-13 14:35:00,37.92,38.0,37.91,37.94,53700.0,29.9332,29.9964,29.9253,29.949,53700.0
2009-10-13 14:40:00,37.95,38.11,37.95,38.08,83800.0,29.9569,30.0832,29.9569,30.0595,83800.0
2009-10-13 14:45:00,38.08,38.11,38.03,38.06,54500.0,30.0595,30.0832,30.02,30.0437,54500.0
2009-10-13 14:50:00,38.06,38.06,37.98,37.99,55700.0,30.0437,30.0437,29.9806,29.9885,55700.0
2009-10-13 14:55:00,37.98,37.99,37.94,37.99,26000.0,29.9806,29.9885,29.949,29.9885,26000.0
2009-10-13 15:00:00,37.99,38.06,37.98,38.06,52900.0,29.9885,30.0437,29.9806,30.0437,52900.0
2009-10-13 15:05:00,38.06,38.07,37.99,38.01,79800.0,30.0437,30.0516,29.9885,30.0042,79800.0
2009-10-13 15:10:00,38.01,38.12,38.01,38.1,47600.0,30.0042,30.0911,30.0042,30.0753,47600.0
2009-10-13 15:15:00,38.1,38.26,38.1,38.24,216300.0,30.0753,30.2016,30.0753,30.1858,216300.0
2009-10-13 15:20:00,38.24,38.24,38.16,38.18,104400.0,30.1858,30.1858,30.1227,30.1384,104400.0
2009-10-13 15:25:00,38.18,38.33,38.15,38.31,109400.0,30.1384,30.2568,30.1148,30.2411,109400.0
2009-10-13 15:30:00,38.31,38.4,38.21,38.29,251000.0,30.2411,30.3121,30.1621,30.2253,251000.0
2009-10-13 15:35:00,38.29,38.34,38.24,38.24,168900.0,30.2253,30.2647,30.1858,30.1858,168900.0
2009-10-13 15:40:00,38.24,38.36,38.15,38.34,198800.0,30.1858,30.2805,30.1148,30.2647,198800.0
2009-10-13 15:45:00,38.34,38.43,38.24,38.28,312900.0,30.2647,30.3358,30.1858,30.2174,312900.0
2009-10-13 15:50:00,38.27,38.36,38.23,38.26,198300.0,30.2095,30.2805,30.1779,30.2016,198300.0
2009-10-13 15:55:00,38.25,38.29,38.16,38.22,329800.0,30.1937,30.2253,30.1227,30.17,329800.0
2009-10-14 09:30:00,38.46,38.59,38.25,38.25,345800.0,30.3595,30.4621,30.1937,30.1937,345800.0
2009-10-14 09:35:00,38.25,38.26,37.9,38.01,441400.0,30.1937,30.2016,29.9174,30.0042,441400.0
2009-10-14 09:40:00,38.01,38.13,37.87,38.13,361500.0,30.0042,30.099,29.8937,30.099,361500.0
2009-10-14 09:45:00,38.11,38.13,37.8,37.8,373400.0,30.0832,30.099,29.8385,29.8385,373400.0
2009-10-14 09:50:00,37.8,37.94,37.67,37.93,435600.0,29.8385,29.949,29.7359,29.9411,435600.0
2009-10-14 09:55:00,37.93,38.37,37.9,38.34,189700.0,29.9411,30.2884,29.9174,30.2647,189700.0
2009-10-14 10:00:00,38.34,38.36,38.03,38.14,184500.0,30.2647,30.2805,30.02,30.1069,184500.0
2009-10-14 10:05:00,38.15,38.17,38.07,38.11,147000.0,30.1148,30.1305,30.0516,30.0832,147000.0
2009-10-14 10:10:00,38.12,38.16,38.04,38.07,84000.0,30.0911,30.1227,30.0279,30.0516,84000.0
2009-10-14 10:15:00,38.07,38.07,37.96,38.0,92400.0,30.0516,30.0516,29.9648,29.9964,92400.0
2009-10-14 10:20:00,38.01,38.27,37.96,38.12,125800.0,30.0042,30.2095,29.9648,30.0911,125800.0
2009-10-14 10:25:00,38.13,38.26,38.1,38.19,128600.0,30.099,30.2016,30.0753,30.1463,128600.0
2009-10-14 10:30:00,38.2,38.22,38.06,38.13,80100.0,30.1542,30.17,30.0437,30.099,80100.0
2009-10-14 10:35:00,38.14,38.22,38.13,38.18,51000.0,30.1069,30.17,30.099,30.1384,51000.0
2009-10-14 10:40:00,38.16,38.19,38.09,38.15,28500.0,30.1227,30.1463,30.0674,30.1148,28500.0
2009-10-14 10:45:00,38.14,38.25,38.13,38.23,49100.0,30.1069,30.1937,30.099,30.1779,49100.0
2009-10-14 10:50:00,38.23,38.24,38.17,38.23,25700.0,30.1779,30.1858,30.1305,30.1779,25700.0
2009-10-14 10:55:00,38.21,38.32,38.15,38.16,66700.0,30.1621,30.249,30.1148,30.1227,66700.0
2009-10-14 11:00:00,38.17,38.26,38.16,38.23,21100.0,30.1305,30.2016,30.1227,30.1779,21100.0
2009-10-14 11:05:00,38.23,38.24,38.11,38.15,68500.0,30.1779,30.1858,30.0832,30.1148,68500.0
2009-10-14 11:10:00,38.15,38.16,37.98,38.03,64300.0,30.1148,30.1227,29.9806,30.02,64300.0
2009-10-14 11:15:00,38.03,38.08,37.95,38.0,197700.0,30.02,30.0595,29.9569,29.9964,197700.0
2009-10-14 11:20:00,38.01,38.2,37.95,38.15,124400.0,30.0042,30.1542,29.9569,30.1148,124400.0
2009-10-14 11:25:00,38.15,38.29,38.11,38.15,137400.0,30.1148,30.2253,30.0832,30.1148,137400.0
2009-10-14 11:30:00,38.14,38.19,38.14,38.15,33700.0,30.1069,30.1463,30.1069,30.1148,33700.0
2009-10-14 11:35:00,38.16,38.16,38.06,38.08,55100.0,30.1227,30.1227,30.0437,30.0595,55100.0
2009-10-14 11:40:00,38.08,38.1,38.06,38.09,35200.0,30.0595,30.0753,30.0437,30.0674,35200.0
2009-10-14 11:45:00,38.09,38.15,38.08,38.12,40800.0,30.0674,30.1148,30.0595,30.0911,40800.0
2009-10-14 11:50:00,38.1,38.13,38.03,38.03,49100.0,30.0753,30.099,30.02,30.02,49100.0
2009-10-14 11:55:00,38.01,38.04,37.94,38.0,99500.0,30.0042,30.0279,29.949,29.9964,99500.0
2009-10-14 12:00:00,38.0,38.08,37.99,38.06,32900.0,29.9964,30.0595,29.9885,30.0437,32900.0
2009-10-14 12:05:00,38.06,38.1,38.04,38.09,33900.0,30.0437,30.0753,30.0279,30.0674,33900.0
2009-10-14 12:10:00,38.08,38.11,38.06,38.1,39600.0,30.0595,30.0832,30.0437,30.0753,39600.0
2009-10-14 12:15:00,38.1,38.17,38.1,38.12,79000.0,30.0753,30.1305,30.0753,30.0911,79000.0
2009-10-14 12:20:00,38.13,38.17,38.1,38.15,57200.0,30.099,30.1305,30.0753,30.1148,57200.0
2009-10-14 12:25:00,38.15,38.15,38.1,38.11,25800.0,30.1148,30.1148,30.0753,30.0832,25800.0
2009-10-14 12:30:00,38.11,38.21,38.1,38.14,55900.0,30.0832,30.1621,30.0753,30.1069,55900.0
2009-10-14 12:35:00,38.15,38.21,38.09,38.21,46700.0,30.1148,30.1621,30.0674,30.1621,46700.0
2009-10-14 12:40:00,38.2,38.23,38.19,38.21,60400.0,30.1542,30.1779,30.1463,30.1621,60400.0
2009-10-14 12:45:00,38.22,38.27,38.13,38.14,70100.0,30.17,30.2095,30.099,30.1069,70100.0
2009-10-14 12:50:00,38.15,38.17,38.12,38.12,27600.0,30.1148,30.1305,30.0911,30.0911,27600.0
2009-10-14 12:55:00,38.13,38.19,38.11,38.19,44900.0,30.099,30.1463,30.0832,30.1463,44900.0
2009-10-14 13:00:00,38.19,38.26,38.19,38.24,39200.0,30.1463,30.2016,30.1463,30.1858,39200.0
2009-10-14 13:05:00,38.25,38.32,38.23,38.25,46100.0,30.1937,30.249,30.1779,30.1937,46100.0
2009-10-14 13:10:00,38.24,38.35,38.24,38.31,40400.0,30.1858,30.2726,30.1858,30.2411,40400.0
2009-10-14 13:15:00,38.33,38.44,38.28,38.44,145500.0,30.2568,30.3437,30.2174,30.3437,145500.0
2009-10-14 13:20:00,38.43,38.5,38.39,38.5,182200.0,30.3358,30.391,30.3042,30.391,182200.0
2009-10-14 13:25:00,38.49,38.5,38.46,38.48,90900.0,30.3831,30.391,30.3595,30.3753,90900.0
2009-10-14 13:30:00,38.47,38.5,38.45,38.45,46600.0,30.3674,30.391,30.3516,30.3516,46600.0
2009-10-14 13:35:00,38.46,38.46,38.4,38.45,39600.0,30.3595,30.3595,30.3121,30.3516,39600.0
2009-10-14 13:40:00,38.45,38.46,38.44,38.44,20900.0,30.3516,30.3595,30.3437,30.3437,20900.0
2009-10-14 13:45:00,38.45,38.47,38.4,38.42,31400.0,30.3516,30.3674,30.3121,30.3279,31400.0
2009-10-14 13:50:00,38.42,38.45,38.39,38.44,19300.0,30.3279,30.3516,30.3042,30.3437,19300.0
2009-10-14 13:55:00,38.45,38.47,38.42,38.44,34700.0,30.3516,30.3674,30.3279,30.3437,34700.0
2009-10-14 14:00:00,38.44,38.46,38.36,38.45,62400.0,30.3437,30.3595,30.2805,30.3516,62400.0
2009-10-14 14:05:00,38.45,38.65,38.45,38.63,133700.0,30.3516,30.5094,30.3516,30.4937,133700.0
2009-10-14 14:10:00,38.63,38.67,38.57,38.57,103300.0,30.4937,30.5252,30.4463,30.4463,103300.0
2009-10-14 14:15:00,38.58,38.63,38.54,38.6,41100.0,30.4542,30.4937,30.4226,30.47,41100.0
2009-10-14 14:20:00,38.6,38.66,38.59,38.65,26000.0,30.47,30.5173,30.4621,30.5094,26000.0
2009-10-14 14:25:00,38.66,38.81,38.66,38.7,110800.0,30.5173,30.6357,30.5173,30.5489,110800.0
2009-10-14 14:30:00,38.71,38.75,38.67,38.7,29400.0,30.5568,30.5884,30.5252,30.5489,29400.0
2009-10-14 14:35:00,38.68,38.74,38.65,38.71,44300.0,30.5331,30.5805,30.5094,30.5568,44300.0
2009-10-14 14:40:00,38.72,38.73,38.69,38.71,22600.0,30.5647,30.5726,30.541,30.5568,22600.0
2009-10-14 14:45:00,38.71,38.71,38.62,38.7,37200.0,30.5568,30.5568,30.4858,30.5489,37200.0
2009-10-14 14:50:00,38.7,38.76,38.68,38.76,74700.0,30.5489,30.5963,30.5331,30.5963,74700.0
2009-10-14 14:55:00,38.76,38.92,38.75,38.9,211300.0,30.5963,30.7226,30.5884,30.7068,211300.0
2009-10-14 15:00:00,38.9,39.0,38.89,38.97,131800.0,30.7068,30.7857,30.6989,30.7621,131800.0
2009-10-14 15:05:00,38.97,39.0,38.92,39.0,90400.0,30.7621,30.7857,30.7226,30.7857,90400.0
2009-10-14 15:10:00,39.0,39.12,38.98,39.05,203300.0,30.7857,30.8805,30.7699,30.8252,203300.0
2009-10-14 15:15:00,39.05,39.22,39.04,39.2,157100.0,30.8252,30.9594,30.8173,30.9436,157100.0
2009-10-14 15:20:00,39.2,39.27,39.15,39.23,135100.0,30.9436,30.9989,30.9041,30.9673,135100.0
2009-10-14 15:25:00,39.22,39.38,39.19,39.33,192600.0,30.9594,31.0857,30.9357,31.0462,192600.0
2009-10-14 15:30:00,39.33,39.35,39.24,39.28,176200.0,31.0462,31.062,30.9752,31.0068,176200.0
2009-10-14 15:35:00,39.28,39.39,39.27,39.38,147700.0,31.0068,31.0936,30.9989,31.0857,147700.0
2009-10-14 15:40:00,39.39,39.44,39.21,39.21,161200.0,31.0936,31.1331,30.9515,30.9515,161200.0
2009-10-14 15:45:00,39.22,39.24,39.18,39.22,163000.0,30.9594,30.9752,30.9278,30.9594,163000.0
2009-10-14 15:50:00,39.24,39.42,39.22,39.42,217200.0,30.9752,31.1173,30.9594,31.1173,217200.0
2009-10-14 15:55:00,39.42,39.43,39.32,39.34,402100.0,31.1173,31.1252,31.0383,31.0541,402100.0
2009-10-15 09:30:00,37.43,37.85,37.43,37.82,699400.0,29.5464,29.8779,29.5464,29.8543,699400.0
2009-10-15 09:35:00,37.82,37.85,37.56,37.75,295700.0,29.8543,29.8779,29.649,29.799,295700.0
2009-10-15 09:40:00,37.78,37.84,37.5,37.56,258900.0,29.8227,29.8701,29.6017,29.649,258900.0
2009-10-15 09:45:00,37.56,37.61,37.28,37.31,330000.0,29.649,29.6885,29.428,29.4517,330000.0
2009-10-15 09:50:00,37.3,37.43,37.2,37.23,348400.0,29.4438,29.5464,29.3649,29.3885,348400.0
2009-10-15 09:55:00,37.23,37.29,37.16,37.23,243800.0,29.3885,29.4359,29.3333,29.3885,243800.0
2009-10-15 10:00:00,37.24,37.33,37.1,37.16,355500.0,29.3964,29.4675,29.2859,29.3333,355500.0
2009-10-15 10:05:00,37.16,37.16,36.93,37.06,326000.0,29.3333,29.3333,29.1517,29.2543,326000.0
2009-10-15 10:10:00,37.04,37.08,36.89,36.89,212100.0,29.2386,29.2701,29.1201,29.1201,212100.0
2009-10-15 10:15:00,36.89,37.7,36.84,37.0,401300.0,29.1201,29.7595,29.0807,29.207,401300.0
2009-10-15 10:20:00,36.98,37.19,36.98,37.15,171500.0,29.1912,29.357,29.1912,29.3254,171500.0
2009-10-15 10:25:00,37.17,37.24,37.0,37.08,212700.0,29.3412,29.3964,29.207,29.2701,212700.0
2009-10-15 10:30:00,37.08,37.26,36.7,37.25,170600.0,29.2701,29.4122,28.9702,29.4043,170600.0
2009-10-15 10:35:00,37.26,37.31,37.1,37.15,158800.0,29.4122,29.4517,29.2859,29.3254,158800.0
2009-10-15 10:40:00,37.17,37.25,37.08,37.15,170800.0,29.3412,29.4043,29.2701,29.3254,170800.0
2009-10-15 10:45:00,37.15,37.25,37.1,37.12,283600.0,29.3254,29.4043,29.2859,29.3017,283600.0
2009-10-15 10:50:00,37.12,37.18,37.05,37.17,109300.0,29.3017,29.3491,29.2464,29.3412,109300.0
2009-10-15 10:55:00,37.17,37.19,37.0,37.04,87400.0,29.3412,29.357,29.207,29.2386,87400.0
2009-10-15 11:00:00,37.04,37.17,36.93,36.98,179900.0,29.2386,29.3412,29.1517,29.1912,179900.0
2009-10-15 11:05:00,36.98,37.0,36.82,36.84,220500.0,29.1912,29.207,29.0649,29.0807,220500.0
2009-10-15 11:10:00,36.82,36.85,36.76,36.84,121300.0,29.0649,29.0886,29.0175,29.0807,121300.0
2009-10-15 11:15:00,36.84,36.84,36.71,36.8,115200.0,29.0807,29.0807,28.9781,29.0491,115200.0
2009-10-15 11:20:00,36.8,36.9,36.75,36.86,151200.0,29.0491,29.128,29.0096,29.0965,151200.0
2009-10-15 11:25:00,36.86,36.98,36.84,36.91,115900.0,29.0965,29.1912,29.0807,29.1359,115900.0
2009-10-15 11:30:00,36.91,37.07,36.9,37.03,195000.0,29.1359,29.2622,29.128,29.2307,195000.0
2009-10-15 11:35:00,37.05,37.18,37.02,37.16,219400.0,29.2464,29.3491,29.2228,29.3333,219400.0
2009-10-15 11:40:00,37.16,37.35,37.13,37.25,214100.0,29.3333,29.4833,29.3096,29.4043,214100.0
2009-10-15 11:45:00,37.26,37.32,37.12,37.18,143600.0,29.4122,29.4596,29.3017,29.3491,143600.0
2009-10-15 11:50:00,37.18,37.37,37.03,37.32,142300.0,29.3491,29.499,29.2307,29.4596,142300.0
2009-10-15 11:55:00,37.33,37.45,37.33,37.4,154000.0,29.4675,29.5622,29.4675,29.5227,154000.0
2009-10-15 12:00:00,37.4,37.63,37.4,37.5,204700.0,29.5227,29.7043,29.5227,29.6017,204700.0
2009-10-15 12:05:00,37.5,37.51,37.44,37.46,120000.0,29.6017,29.6096,29.5543,29.5701,120000.0
2009-10-15 12:10:00,37.46,37.58,37.45,37.54,93200.0,29.5701,29.6648,29.5622,29.6332,93200.0
2009-10-15 12:15:00,37.53,37.63,37.5,37.52,145300.0,29.6253,29.7043,29.6017,29.6175,145300.0
2009-10-15 12:20:00,37.55,37.66,37.54,37.65,114800.0,29.6411,29.728,29.6332,29.7201,114800.0
2009-10-15 12:25:00,37.65,37.65,37.6,37.61,47900.0,29.7201,29.7201,29.6806,29.6885,47900.0
2009-10-15 12:30:00,37.61,37.64,37.45,37.47,72300.0,29.6885,29.7122,29.5622,29.578,72300.0
2009-10-15 12:35:00,37.48,37.48,37.41,37.43,70300.0,29.5859,29.5859,29.5306,29.5464,70300.0
2009-10-15 12:40:00,37.42,37.52,37.41,37.49,42500.0,29.5385,29.6175,29.5306,29.5938,42500.0
2009-10-15 12:45:00,37.5,37.55,37.48,37.52,41900.0,29.6017,29.6411,29.5859,29.6175,41900.0
2009-10-15 12:50:00,37.53,37.6,37.49,37.5,43400.0,29.6253,29.6806,29.5938,29.6017,43400.0
2009-10-15 12:55:00,37.5,37.52,37.45,37.45,33100.0,29.6017,29.6175,29.5622,29.5622,33100.0
2009-10-15 13:00:00,37.45,37.54,37.45,37.54,62500.0,29.5622,29.6332,29.5622,29.6332,62500.0
2009-10-15 13:05:00,37.54,37.56,37.5,37.53,34000.0,29.6332,29.649,29.6017,29.6253,34000.0
2009-10-15 13:10:00,37.53,37.54,37.42,37.43,42300.0,29.6253,29.6332,29.5385,29.5464,42300.0
2009-10-15 13:15:00,37.43,37.44,37.33,37.36,119500.0,29.5464,29.5543,29.4675,29.4912,119500.0
2009-10-15 13:20:00,37.36,37.45,37.35,37.44,49500.0,29.4912,29.5622,29.4833,29.5543,49500.0
2009-10-15 13:25:00,37.44,37.47,37.42,37.47,27100.0,29.5543,29.578,29.5385,29.578,27100.0
2009-10-15 13:30:00,37.45,37.48,37.4,37.41,58500.0,29.5622,29.5859,29.5227,29.5306,58500.0
2009-10-15 13:35:00,37.4,37.4,37.37,37.4,61000.0,29.5227,29.5227,29.499,29.5227,61000.0
2009-10-15 13:40:00,37.39,37.43,37.37,37.42,26700.0,29.5148,29.5464,29.499,29.5385,26700.0
2009-10-15 13:45:00,37.43,37.49,37.42,37.47,43200.0,29.5464,29.5938,29.5385,29.578,43200.0
2009-10-15 13:50:00,37.47,37.49,37.44,37.46,37000.0,29.578,29.5938,29.5543,29.5701,37000.0
2009-10-15 13:55:00,37.46,37.61,37.46,37.59,70700.0,29.5701,29.6885,29.5701,29.6727,70700.0
2009-10-15 14:00:00,37.59,37.78,37.59,37.73,146800.0,29.6727,29.8227,29.6727,29.7832,146800.0
2009-10-15 14:05:00,37.73,37.97,37.71,37.95,222700.0,29.7832,29.9727,29.7674,29.9569,222700.0
2009-10-15 14:10:00,37.96,38.03,37.94,37.98,183700.0,29.9648,30.02,29.949,29.9806,183700.0
2009-10-15 14:15:00,37.97,37.99,37.72,37.79,246600.0,29.9727,29.9885,29.7753,29.8306,246600.0
2009-10-15 14:20:00,37.79,37.9,37.77,37.82,54700.0,29.8306,29.9174,29.8148,29.8543,54700.0
2009-10-15 14:25:00,37.82,37.84,37.78,37.83,51800.0,29.8543,29.8701,29.8227,29.8622,51800.0
2009-10-15 14:30:00,37.82,37.94,37.8,37.93,53700.0,29.8543,29.949,29.8385,29.9411,53700.0
2009-10-15 14:35:00,37.92,37.94,37.9,37.92,48700.0,29.9332,29.949,29.9174,29.9332,48700.0
2009-10-15 14:40:00,37.92,37.99,37.9,37.97,61700.0,29.9332,29.9885,29.9174,29.9727,61700.0
2009-10-15 14:45:00,37.97,38.18,37.94,38.12,232900.0,29.9727,30.1384,29.949,30.0911,232900.0
2009-10-15 14:50:00,38.12,38.4,38.11,38.35,395600.0,30.0911,30.3121,30.0832,30.2726,395600.0
2009-10-15 14:55:00,38.36,38.47,38.33,38.36,261400.0,30.2805,30.3674,30.2568,30.2805,261400.0
2009-10-15 15:00:00,38.37,38.46,38.3,38.46,124400.0,30.2884,30.3595,30.2332,30.3595,124400.0
2009-10-15 15:05:00,38.46,38.54,37.03,38.47,289000.0,30.3595,30.4226,29.2307,30.3674,289000.0
2009-10-15 15:10:00,38.48,38.54,38.35,38.35,155700.0,30.3753,30.4226,30.2726,30.2726,155700.0
2009-10-15 15:15:00,38.36,38.4,38.31,38.34,151000.0,30.2805,30.3121,30.2411,30.2647,151000.0
2009-10-15 15:20:00,38.34,38.39,38.23,38.25,191700.0,30.2647,30.3042,30.1779,30.1937,191700.0
2009-10-15 15:25:00,38.26,38.32,38.21,38.25,184000.0,30.2016,30.249,30.1621,30.1937,184000.0
2009-10-15 15:30:00,38.27,38.3,38.11,38.16,320400.0,30.2095,30.2332,30.0832,30.1227,320400.0
2009-10-15 15:35:00,38.16,38.31,38.15,38.3,256700.0,30.1227,30.2411,30.1148,30.2332,256700.0
2009-10-15 15:40:00,38.31,38.33,38.3,38.33,93100.0,30.2411,30.2568,30.2332,30.2568,93100.0
2009-10-15 15:45:00,38.32,38.38,38.31,38.34,154900.0,30.249,30.2963,30.2411,30.2647,154900.0
2009-10-15 15:50:00,38.34,38.42,38.33,38.35,230100.0,30.2647,30.3279,30.2568,30.2726,230100.0
2009-10-15 15:55:00,38.35,38.39,38.12,38.13,722300.0,30.2726,30.3042,30.0911,30.099,722300.0
2009-10-16 09:30:00,37.46,37.5,37.28,37.34,360300.0,29.5701,29.6017,29.428,29.4754,360300.0
2009-10-16 09:35:00,37.34,37.38,37.28,37.35,109600.0,29.4754,29.5069,29.428,29.4833,109600.0
2009-10-16 09:40:00,37.35,37.73,37.35,37.68,154700.0,29.4833,29.7832,29.4833,29.7438,154700.0
2009-10-16 09:45:00,37.68,37.75,37.61,37.62,200200.0,29.7438,29.799,29.6885,29.6964,200200.0
2009-10-16 09:50:00,37.63,37.65,37.53,37.56,73200.0,29.7043,29.7201,29.6253,29.649,73200.0
2009-10-16 09:55:00,37.55,37.56,37.24,37.3,208400.0,29.6411,29.649,29.3964,29.4438,208400.0
2009-10-16 10:00:00,37.29,37.29,37.02,37.02,253500.0,29.4359,29.4359,29.2228,29.2228,253500.0
2009-10-16 10:05:00,37.02,37.15,36.97,37.15,124100.0,29.2228,29.3254,29.1833,29.3254,124100.0
2009-10-16 10:10:00,37.15,37.21,37.06,37.09,90500.0,29.3254,29.3727,29.2543,29.278,90500.0
2009-10-16 10:15:00,37.1,37.12,36.99,37.02,147800.0,29.2859,29.3017,29.1991,29.2228,147800.0
2009-10-16 10:20:00,37.03,37.19,37.03,37.17,81400.0,29.2307,29.357,29.2307,29.3412,81400.0
2009-10-16 10:25:00,37.17,37.25,37.13,37.23,45100.0,29.3412,29.4043,29.3096,29.3885,45100.0
2009-10-16 10:30:00,37.23,37.25,37.05,37.05,60500.0,29.3885,29.4043,29.2464,29.2464,60500.0
2009-10-16 10:35:00,37.05,37.07,37.0,37.03,43300.0,29.2464,29.2622,29.207,29.2307,43300.0
2009-10-16 10:40:00,37.03,37.03,36.88,36.98,73600.0,29.2307,29.2307,29.1123,29.1912,73600.0
2009-10-16 10:45:00,36.97,37.13,36.97,37.11,70000.0,29.1833,29.3096,29.1833,29.2938,70000.0
2009-10-16 10:50:00,37.1,37.1,36.9,36.92,42900.0,29.2859,29.2859,29.128,29.1438,42900.0
2009-10-16 10:55:00,36.93,36.97,36.85,36.97,62100.0,29.1517,29.1833,29.0886,29.1833,62100.0
2009-10-16 11:00:00,36.97,37.03,36.94,36.96,104900.0,29.1833,29.2307,29.1596,29.1754,104900.0
2009-10-16 11:05:00,36.96,36.99,36.91,36.92,97600.0,29.1754,29.1991,29.1359,29.1438,97600.0
2009-10-16 11:10:00,36.94,37.04,36.94,36.95,24800.0,29.1596,29.2386,29.1596,29.1675,24800.0
2009-10-16 11:15:00,36.95,37.13,36.95,37.1,35700.0,29.1675,29.3096,29.1675,29.2859,35700.0
2009-10-16 11:20:00,37.12,37.15,37.07,37.08,31100.0,29.3017,29.3254,29.2622,29.2701,31100.0
2009-10-16 11:25:00,37.08,37.09,37.0,37.05,48500.0,29.2701,29.278,29.207,29.2464,48500.0
2009-10-16 11:30:00,37.06,37.08,37.02,37.02,64000.0,29.2543,29.2701,29.2228,29.2228,64000.0
2009-10-16 11:35:00,37.03,37.03,36.92,36.92,61900.0,29.2307,29.2307,29.1438,29.1438,61900.0
2009-10-16 11:40:00,36.92,36.94,36.9,36.92,43300.0,29.1438,29.1596,29.128,29.1438,43300.0
2009-10-16 11:45:00,36.91,36.92,36.86,36.89,64300.0,29.1359,29.1438,29.0965,29.1201,64300.0
2009-10-16 11:50:00,36.89,36.89,36.78,36.84,81000.0,29.1201,29.1201,29.0333,29.0807,81000.0
2009-10-16 11:55:00,36.83,36.89,36.8,36.89,41400.0,29.0728,29.1201,29.0491,29.1201,41400.0
2009-10-16 12:00:00,36.89,36.9,36.82,36.86,39300.0,29.1201,29.128,29.0649,29.0965,39300.0
2009-10-16 12:05:00,36.85,36.96,36.85,36.95,26200.0,29.0886,29.1754,29.0886,29.1675,26200.0
2009-10-16 12:10:00,36.95,37.0,36.93,36.94,43800.0,29.1675,29.207,29.1517,29.1596,43800.0
2009-10-16 12:15:00,36.94,36.97,36.93,36.95,29800.0,29.1596,29.1833,29.1517,29.1675,29800.0
2009-10-16 12:20:00,36.94,37.02,36.94,37.0,44100.0,29.1596,29.2228,29.1596,29.207,44100.0
2009-10-16 12:25:00,37.0,37.0,36.86,36.89,59200.0,29.207,29.207,29.0965,29.1201,59200.0
2009-10-16 12:30:00,36.88,36.9,36.85,36.89,105600.0,29.1123,29.128,29.0886,29.1201,105600.0
2009-10-16 12:35:00,36.9,36.9,36.82,36.83,35500.0,29.128,29.128,29.0649,29.0728,35500.0
2009-10-16 12:40:00,36.82,36.85,36.82,36.82,38500.0,29.0649,29.0886,29.0649,29.0649,38500.0
2009-10-16 12:45:00,36.82,36.83,36.73,36.78,102100.0,29.0649,29.0728,28.9938,29.0333,102100.0
2009-10-16 12:50:00,36.79,36.79,36.71,36.73,78700.0,29.0412,29.0412,28.9781,28.9938,78700.0
2009-10-16 12:55:00,36.73,36.74,36.66,36.68,105200.0,28.9938,29.0017,28.9386,28.9544,105200.0
2009-10-16 13:00:00,36.68,36.71,36.63,36.64,76000.0,28.9544,28.9781,28.9149,28.9228,76000.0
2009-10-16 13:05:00,36.65,36.65,36.58,36.64,127000.0,28.9307,28.9307,28.8754,28.9228,127000.0
2009-10-16 13:10:00,36.65,36.73,36.63,36.72,83000.0,28.9307,28.9938,28.9149,28.986,83000.0
2009-10-16 13:15:00,36.72,36.77,36.68,36.76,52000.0,28.986,29.0254,28.9544,29.0175,52000.0
2009-10-16 13:20:00,36.75,36.82,36.75,36.81,63500.0,29.0096,29.0649,29.0096,29.057,63500.0
2009-10-16 13:25:00,36.82,36.87,36.82,36.86,42200.0,29.0649,29.1044,29.0649,29.0965,42200.0
2009-10-16 13:30:00,36.86,36.87,36.81,36.82,54200.0,29.0965,29.1044,29.057,29.0649,54200.0
2009-10-16 13:35:00,36.83,36.85,36.82,36.84,51000.0,29.0728,29.0886,29.0649,29.0807,51000.0
2009-10-16 13:40:00,36.85,36.89,36.84,36.87,83600.0,29.0886,29.1201,29.0807,29.1044,83600.0
2009-10-16 13:45:00,36.87,36.88,36.8,36.82,51500.0,29.1044,29.1123,29.0491,29.0649,51500.0
2009-10-16 13:50:00,36.82,36.85,36.78,36.79,70700.0,29.0649,29.0886,29.0333,29.0412,70700.0
2009-10-16 13:55:00,36.79,36.8,36.72,36.73,46800.0,29.0412,29.0491,28.986,28.9938,46800.0
2009-10-16 14:00:00,36.74,36.79,36.7,36.7,51900.0,29.0017,29.0412,28.9702,28.9702,51900.0
2009-10-16 14:05:00,36.7,36.72,36.59,36.6,82300.0,28.9702,28.986,28.8833,28.8912,82300.0
2009-10-16 14:10:00,36.6,36.6,36.57,36.59,56200.0,28.8912,28.8912,28.8675,28.8833,56200.0
2009-10-16 14:15:00,36.59,36.6,36.52,36.57,82800.0,28.8833,28.8912,28.8281,28.8675,82800.0
2009-10-16 14:20:00,36.56,36.66,36.55,36.65,75100.0,28.8597,28.9386,28.8518,28.9307,75100.0
2009-10-16 14:25:00,36.65,36.66,36.6,36.62,55900.0,28.9307,28.9386,28.8912,28.907,55900.0
2009-10-16 14:30:00,36.62,36.65,36.56,36.64,77500.0,28.907,28.9307,28.8597,28.9228,77500.0
2009-10-16 14:35:00,36.64,36.64,36.57,36.6,50900.0,28.9228,28.9228,28.8675,28.8912,50900.0
2009-10-16 14:40:00,36.59,36.6,36.52,36.57,78600.0,28.8833,28.8912,28.8281,28.8675,78600.0
2009-10-16 14:45:00,36.57,36.58,36.51,36.53,59000.0,28.8675,28.8754,28.8202,28.836,59000.0
2009-10-16 14:50:00,36.53,36.57,36.53,36.53,120400.0,28.836,28.8675,28.836,28.836,120400.0
2009-10-16 14:55:00,36.53,36.54,36.52,36.52,49100.0,28.836,28.8439,28.8281,28.8281,49100.0
2009-10-16 15:00:00,36.52,36.57,36.52,36.55,78100.0,28.8281,28.8675,28.8281,28.8518,78100.0
2009-10-16 15:05:00,36.56,36.59,36.53,36.54,83200.0,28.8597,28.8833,28.836,28.8439,83200.0
2009-10-16 15:10:00,36.54,36.63,36.54,36.61,99400.0,28.8439,28.9149,28.8439,28.8991,99400.0
2009-10-16 15:15:00,36.61,36.65,36.53,36.55,85600.0,28.8991,28.9307,28.836,28.8518,85600.0
2009-10-16 15:20:00,36.55,36.56,36.52,36.55,57700.0,28.8518,28.8597,28.8281,28.8518,57700.0
2009-10-16 15:25:00,36.55,36.61,36.54,36.61,86300.0,28.8518,28.8991,28.8439,28.8991,86300.0
2009-10-16 15:30:00,36.6,36.63,36.57,36.61,76100.0,28.8912,28.9149,28.8675,28.8991,76100.0
2009-10-16 15:35:00,36.6,36.7,36.6,36.68,133400.0,28.8912,28.9702,28.8912,28.9544,133400.0
2009-10-16 15:40:00,36.68,36.81,36.68,36.72,157400.0,28.9544,29.057,28.9544,28.986,157400.0
2009-10-16 15:45:00,36.72,36.75,36.54,36.55,237200.0,28.986,29.0096,28.8439,28.8518,237200.0
2009-10-16 15:50:00,36.55,36.55,36.31,36.34,641400.0,28.8518,28.8518,28.6623,28.686,641400.0
2009-10-16 15:55:00,36.33,36.4,36.33,36.36,720100.0,28.6781,28.7333,28.6781,28.7018,720100.0
2009-10-19 09:30:00,36.8,36.97,36.61,36.71,150700.0,29.0491,29.1833,28.8991,28.9781,150700.0
2009-10-19 09:35:00,36.71,36.91,36.68,36.76,119400.0,28.9781,29.1359,28.9544,29.0175,119400.0
2009-10-19 09:40:00,36.76,36.86,36.4,36.41,139300.0,29.0175,29.0965,28.7333,28.7412,139300.0
2009-10-19 09:45:00,36.44,36.52,36.36,36.48,127300.0,28.7649,28.8281,28.7018,28.7965,127300.0
2009-10-19 09:50:00,36.48,36.5,36.35,36.37,80600.0,28.7965,28.8123,28.6939,28.7097,80600.0
2009-10-19 09:55:00,36.37,36.54,36.36,36.53,120800.0,28.7097,28.8439,28.7018,28.836,120800.0
2009-10-19 10:00:00,36.52,36.68,36.48,36.68,191700.0,28.8281,28.9544,28.7965,28.9544,191700.0
2009-10-19 10:05:00,36.68,36.76,36.65,36.71,129300.0,28.9544,29.0175,28.9307,28.9781,129300.0
2009-10-19 10:10:00,36.71,36.8,36.68,36.78,119800.0,28.9781,29.0491,28.9544,29.0333,119800.0
2009-10-19 10:15:00,36.79,36.89,36.63,36.83,109200.0,29.0412,29.1201,28.9149,29.0728,109200.0
2009-10-19 10:20:00,36.83,37.12,36.82,37.12,206900.0,29.0728,29.3017,29.0649,29.3017,206900.0
2009-10-19 10:25:00,37.12,37.23,37.09,37.23,105800.0,29.3017,29.3885,29.278,29.3885,105800.0
2009-10-19 10:30:00,37.23,37.47,37.23,37.43,217200.0,29.3885,29.578,29.3885,29.5464,217200.0
2009-10-19 10:35:00,37.43,37.44,37.33,37.39,139800.0,29.5464,29.5543,29.4675,29.5148,139800.0
2009-10-19 10:40:00,37.4,37.44,37.26,37.3,152500.0,29.5227,29.5543,29.4122,29.4438,152500.0
2009-10-19 10:45:00,37.3,37.4,37.29,37.3,102200.0,29.4438,29.5227,29.4359,29.4438,102200.0
2009-10-19 10:50:00,37.31,37.33,37.23,37.26,113100.0,29.4517,29.4675,29.3885,29.4122,113100.0
2009-10-19 10:55:00,37.25,37.42,37.25,37.39,177000.0,29.4043,29.5385,29.4043,29.5148,177000.0
2009-10-19 11:00:00,37.4,37.45,37.4,37.4,90400.0,29.5227,29.5622,29.5227,29.5227,90400.0
2009-10-19 11:05:00,37.4,37.43,37.34,37.41,94100.0,29.5227,29.5464,29.4754,29.5306,94100.0
2009-10-19 11:10:00,37.41,37.5,37.41,37.43,151300.0,29.5306,29.6017,29.5306,29.5464,151300.0
2009-10-19 11:15:00,37.44,37.52,37.31,37.5,164100.0,29.5543,29.6175,29.4517,29.6017,164100.0
2009-10-19 11:20:00,37.5,37.51,37.45,37.5,105600.0,29.6017,29.6096,29.5622,29.6017,105600.0
2009-10-19 11:25:00,37.49,37.7,37.49,37.68,185300.0,29.5938,29.7595,29.5938,29.7438,185300.0
2009-10-19 11:30:00,37.69,37.73,37.68,37.69,81200.0,29.7516,29.7832,29.7438,29.7516,81200.0
2009-10-19 11:35:00,37.69,37.72,37.55,37.6,85600.0,29.7516,29.7753,29.6411,29.6806,85600.0
2009-10-19 11:40:00,37.6,37.65,37.55,37.63,66400.0,29.6806,29.7201,29.6411,29.7043,66400.0
2009-10-19 11:45:00,37.63,37.63,37.53,37.58,54600.0,29.7043,29.7043,29.6253,29.6648,54600.0
2009-10-19 11:50:00,37.59,37.68,37.57,37.66,86700.0,29.6727,29.7438,29.6569,29.728,86700.0
2009-10-19 11:55:00,37.67,37.72,37.65,37.69,39000.0,29.7359,29.7753,29.7201,29.7516,39000.0
2009-10-19 12:00:00,37.69,37.72,37.66,37.67,52700.0,29.7516,29.7753,29.728,29.7359,52700.0
2009-10-19 12:05:00,37.66,37.67,37.61,37.66,77800.0,29.728,29.7359,29.6885,29.728,77800.0
2009-10-19 12:10:00,37.67,37.67,37.62,37.63,27200.0,29.7359,29.7359,29.6964,29.7043,27200.0
2009-10-19 12:15:00,37.63,37.65,37.55,37.59,106000.0,29.7043,29.7201,29.6411,29.6727,106000.0
2009-10-19 12:20:00,37.59,37.6,37.56,37.6,31200.0,29.6727,29.6806,29.649,29.6806,31200.0
2009-10-19 12:25:00,37.6,37.6,37.57,37.58,29300.0,29.6806,29.6806,29.6569,29.6648,29300.0
2009-10-19 12:30:00,37.59,37.6,37.51,37.54,29600.0,29.6727,29.6806,29.6096,29.6332,29600.0
2009-10-19 12:35:00,37.55,37.56,37.47,37.47,28900.0,29.6411,29.649,29.578,29.578,28900.0
2009-10-19 12:40:00,37.47,37.58,37.47,37.57,61700.0,29.578,29.6648,29.578,29.6569,61700.0
2009-10-19 12:45:00,37.58,37.62,37.55,37.55,43400.0,29.6648,29.6964,29.6411,29.6411,43400.0
2009-10-19 12:50:00,37.56,37.56,37.46,37.52,32800.0,29.649,29.649,29.5701,29.6175,32800.0
2009-10-19 12:55:00,37.51,37.57,37.49,37.56,30800.0,29.6096,29.6569,29.5938,29.649,30800.0
2009-10-19 13:00:00,37.56,37.57,37.5,37.52,38300.0,29.649,29.6569,29.6017,29.6175,38300.0
2009-10-19 13:05:00,37.52,37.57,37.52,37.56,22800.0,29.6175,29.6569,29.6175,29.649,22800.0
2009-10-19 13:10:00,37.56,37.59,37.52,37.54,28800.0,29.649,29.6727,29.6175,29.6332,28800.0
2009-10-19 13:15:00,37.53,37.53,37.43,37.44,60800.0,29.6253,29.6253,29.5464,29.5543,60800.0
2009-10-19 13:20:00,37.43,37.51,37.43,37.51,27800.0,29.5464,29.6096,29.5464,29.6096,27800.0
2009-10-19 13:25:00,37.51,37.56,37.49,37.53,45100.0,29.6096,29.649,29.5938,29.6253,45100.0
2009-10-19 13:30:00,37.53,37.56,37.5,37.5,32300.0,29.6253,29.649,29.6017,29.6017,32300.0
2009-10-19 13:35:00,37.51,37.65,37.5,37.63,78800.0,29.6096,29.7201,29.6017,29.7043,78800.0
2009-10-19 13:40:00,37.64,37.66,37.61,37.62,53600.0,29.7122,29.728,29.6885,29.6964,53600.0
2009-10-19 13:45:00,37.63,37.63,37.58,37.59,57600.0,29.7043,29.7043,29.6648,29.6727,57600.0
2009-10-19 13:50:00,37.59,37.68,37.59,37.65,41300.0,29.6727,29.7438,29.6727,29.7201,41300.0
2009-10-19 13:55:00,37.65,37.72,37.64,37.71,48800.0,29.7201,29.7753,29.7122,29.7674,48800.0
2009-10-19 14:00:00,37.72,37.78,37.72,37.77,69300.0,29.7753,29.8227,29.7753,29.8148,69300.0
2009-10-19 14:05:00,37.76,37.78,37.73,37.75,55700.0,29.8069,29.8227,29.7832,29.799,55700.0
2009-10-19 14:10:00,37.75,37.78,37.74,37.77,72400.0,29.799,29.8227,29.7911,29.8148,72400.0
2009-10-19 14:15:00,37.78,37.78,37.72,37.73,52400.0,29.8227,29.8227,29.7753,29.7832,52400.0
2009-10-19 14:20:00,37.73,37.75,37.69,37.71,90900.0,29.7832,29.799,29.7516,29.7674,90900.0
2009-10-19 14:25:00,37.71,37.71,37.65,37.65,24800.0,29.7674,29.7674,29.7201,29.7201,24800.0
2009-10-19 14:30:00,37.66,37.72,37.6,37.62,48800.0,29.728,29.7753,29.6806,29.6964,48800.0
2009-10-19 14:35:00,37.61,37.62,37.56,37.62,38100.0,29.6885,29.6964,29.649,29.6964,38100.0
2009-10-19 14:40:00,37.6,37.64,37.58,37.58,21800.0,29.6806,29.7122,29.6648,29.6648,21800.0
2009-10-19 14:45:00,37.58,37.59,37.51,37.54,47900.0,29.6648,29.6727,29.6096,29.6332,47900.0
2009-10-19 14:50:00,37.55,37.56,37.48,37.48,63400.0,29.6411,29.649,29.5859,29.5859,63400.0
2009-10-19 14:55:00,37.49,37.58,37.49,37.55,62700.0,29.5938,29.6648,29.5938,29.6411,62700.0
2009-10-19 15:00:00,37.55,37.56,37.46,37.49,52400.0,29.6411,29.649,29.5701,29.5938,52400.0
2009-10-19 15:05:00,37.48,37.5,37.45,37.46,61000.0,29.5859,29.6017,29.5622,29.5701,61000.0
2009-10-19 15:10:00,37.46,37.48,37.38,37.39,119600.0,29.5701,29.5859,29.5069,29.5148,119600.0
2009-10-19 15:15:00,37.39,37.4,37.32,37.34,120600.0,29.5148,29.5227,29.4596,29.4754,120600.0
2009-10-19 15:20:00,37.33,37.35,37.17,37.23,133600.0,29.4675,29.4833,29.3412,29.3885,133600.0
2009-10-19 15:25:00,37.24,37.26,37.14,37.21,106400.0,29.3964,29.4122,29.3175,29.3727,106400.0
2009-10-19 15:30:00,37.2,37.25,37.16,37.18,144800.0,29.3649,29.4043,29.3333,29.3491,144800.0
2009-10-19 15:35:00,37.18,37.18,37.16,37.18,38400.0,29.3491,29.3491,29.3333,29.3491,38400.0
2009-10-19 15:40:00,37.18,37.28,37.13,37.24,100800.0,29.3491,29.428,29.3096,29.3964,100800.0
2009-10-19 15:45:00,37.24,37.33,37.2,37.29,124400.0,29.3964,29.4675,29.3649,29.4359,124400.0
2009-10-19 15:50:00,37.29,37.34,37.29,37.32,141700.0,29.4359,29.4754,29.4359,29.4596,141700.0
2009-10-19 15:55:00,37.31,37.32,37.19,37.27,293600.0,29.4517,29.4596,29.357,29.4201,293600.0
2009-10-20 09:30:00,37.32,37.32,36.89,37.06,101800.0,29.4596,29.4596,29.1201,29.2543,101800.0
2009-10-20 09:35:00,37.07,37.24,37.07,37.11,84700.0,29.2622,29.3964,29.2622,29.2938,84700.0
2009-10-20 09:40:00,37.1,37.21,37.03,37.11,118900.0,29.2859,29.3727,29.2307,29.2938,118900.0
2009-10-20 09:45:00,37.07,37.13,37.02,37.13,68300.0,29.2622,29.3096,29.2228,29.3096,68300.0
2009-10-20 09:50:00,37.13,37.38,37.11,37.38,67400.0,29.3096,29.5069,29.2938,29.5069,67400.0
2009-10-20 09:55:00,37.37,37.5,37.26,37.5,93400.0,29.499,29.6017,29.4122,29.6017,93400.0
2009-10-20 10:00:00,37.5,37.5,37.3,37.37,65400.0,29.6017,29.6017,29.4438,29.499,65400.0
2009-10-20 10:05:00,37.37,37.38,37.24,37.27,90900.0,29.499,29.5069,29.3964,29.4201,90900.0
2009-10-20 10:10:00,37.27,37.31,37.22,37.28,80100.0,29.4201,29.4517,29.3806,29.428,80100.0
2009-10-20 10:15:00,37.29,37.48,37.22,37.48,138800.0,29.4359,29.5859,29.3806,29.5859,138800.0
2009-10-20 10:20:00,37.47,37.52,37.42,37.48,96300.0,29.578,29.6175,29.5385,29.5859,96300.0
2009-10-20 10:25:00,37.5,37.64,37.48,37.54,83900.0,29.6017,29.7122,29.5859,29.6332,83900.0
2009-10-20 10:30:00,37.53,37.57,37.47,37.5,54700.0,29.6253,29.6569,29.578,29.6017,54700.0
2009-10-20 10:35:00,37.5,37.63,37.5,37.56,40400.0,29.6017,29.7043,29.6017,29.649,40400.0
2009-10-20 10:40:00,37.57,37.59,37.5,37.54,69700.0,29.6569,29.6727,29.6017,29.6332,69700.0
2009-10-20 10:45:00,37.55,37.61,37.52,37.54,36400.0,29.6411,29.6885,29.6175,29.6332,36400.0
2009-10-20 10:50:00,37.53,37.75,37.51,37.75,86700.0,29.6253,29.799,29.6096,29.799,86700.0
2009-10-20 10:55:00,37.75,37.92,37.72,37.75,142500.0,29.799,29.9332,29.7753,29.799,142500.0
2009-10-20 11:00:00,37.75,37.85,37.61,37.63,84200.0,29.799,29.8779,29.6885,29.7043,84200.0
2009-10-20 11:05:00,37.65,37.73,37.6,37.61,62600.0,29.7201,29.7832,29.6806,29.6885,62600.0
2009-10-20 11:10:00,37.6,37.64,37.51,37.56,51200.0,29.6806,29.7122,29.6096,29.649,51200.0
2009-10-20 11:15:00,37.56,37.56,37.46,37.46,26800.0,29.649,29.649,29.5701,29.5701,26800.0
2009-10-20 11:20:00,37.47,37.48,37.39,37.4,46200.0,29.578,29.5859,29.5148,29.5227,46200.0
2009-10-20 11:25:00,37.39,37.4,37.29,37.34,62700.0,29.5148,29.5227,29.4359,29.4754,62700.0
2009-10-20 11:30:00,37.34,37.35,37.26,37.29,112900.0,29.4754,29.4833,29.4122,29.4359,112900.0
2009-10-20 11:35:00,37.29,37.31,37.25,37.26,74800.0,29.4359,29.4517,29.4043,29.4122,74800.0
2009-10-20 11:40:00,37.26,37.28,37.12,37.15,73300.0,29.4122,29.428,29.3017,29.3254,73300.0
2009-10-20 11:45:00,37.14,37.14,37.05,37.08,47300.0,29.3175,29.3175,29.2464,29.2701,47300.0
2009-10-20 11:50:00,37.08,37.17,37.08,37.1,33400.0,29.2701,29.3412,29.2701,29.2859,33400.0
2009-10-20 11:55:00,37.1,37.11,37.02,37.02,57500.0,29.2859,29.2938,29.2228,29.2228,57500.0
2009-10-20 12:00:00,37.02,37.04,36.83,36.84,126800.0,29.2228,29.2386,29.0728,29.0807,126800.0
2009-10-20 12:05:00,36.85,37.03,36.82,37.02,81700.0,29.0886,29.2307,29.0649,29.2228,81700.0
2009-10-20 12:10:00,37.01,37.04,36.96,37.04,30400.0,29.2149,29.2386,29.1754,29.2386,30400.0
2009-10-20 12:15:00,37.03,37.03,36.92,36.95,32000.0,29.2307,29.2307,29.1438,29.1675,32000.0
2009-10-20 12:20:00,36.96,37.0,36.96,36.99,15300.0,29.1754,29.207,29.1754,29.1991,15300.0
2009-10-20 12:25:00,36.99,37.0,36.94,36.96,47700.0,29.1991,29.207,29.1596,29.1754,47700.0
2009-10-20 12:30:00,36.96,36.98,36.8,36.82,50600.0,29.1754,29.1912,29.0491,29.0649,50600.0
2009-10-20 12:35:00,36.81,36.86,36.75,36.8,48700.0,29.057,29.0965,29.0096,29.0491,48700.0
2009-10-20 12:40:00,36.8,36.91,36.79,36.86,33100.0,29.0491,29.1359,29.0412,29.0965,33100.0
2009-10-20 12:45:00,36.84,36.85,36.75,36.76,32800.0,29.0807,29.0886,29.0096,29.0175,32800.0
2009-10-20 12:50:00,36.77,36.84,36.75,36.77,35700.0,29.0254,29.0807,29.0096,29.0254,35700.0
2009-10-20 12:55:00,36.75,36.77,36.71,36.73,19300.0,29.0096,29.0254,28.9781,28.9938,19300.0
2009-10-20 13:00:00,36.74,36.81,36.73,36.78,17900.0,29.0017,29.057,28.9938,29.0333,17900.0
2009-10-20 13:05:00,36.78,36.83,36.78,36.81,32600.0,29.0333,29.0728,29.0333,29.057,32600.0
2009-10-20 13:10:00,36.8,36.88,36.78,36.84,42600.0,29.0491,29.1123,29.0333,29.0807,42600.0
2009-10-20 13:15:00,36.85,36.85,36.8,36.81,16000.0,29.0886,29.0886,29.0491,29.057,16000.0
2009-10-20 13:20:00,36.81,36.85,36.8,36.82,30500.0,29.057,29.0886,29.0491,29.0649,30500.0
2009-10-20 13:25:00,36.81,36.84,36.8,36.82,46500.0,29.057,29.0807,29.0491,29.0649,46500.0
2009-10-20 13:30:00,36.82,36.86,36.77,36.78,39600.0,29.0649,29.0965,29.0254,29.0333,39600.0
2009-10-20 13:35:00,36.79,36.85,36.79,36.85,31300.0,29.0412,29.0886,29.0412,29.0886,31300.0
2009-10-20 13:40:00,36.83,36.87,36.82,36.86,15800.0,29.0728,29.1044,29.0649,29.0965,15800.0
2009-10-20 13:45:00,36.86,36.91,36.85,36.88,27300.0,29.0965,29.1359,29.0886,29.1123,27300.0
2009-10-20 13:50:00,36.88,36.88,36.82,36.82,31600.0,29.1123,29.1123,29.0649,29.0649,31600.0
2009-10-20 13:55:00,36.81,36.83,36.75,36.79,59700.0,29.057,29.0728,29.0096,29.0412,59700.0
2009-10-20 14:00:00,36.79,36.8,36.75,36.75,37100.0,29.0412,29.0491,29.0096,29.0096,37100.0
2009-10-20 14:05:00,36.76,36.85,36.76,36.77,32900.0,29.0175,29.0886,29.0175,29.0254,32900.0
2009-10-20 14:10:00,36.77,36.82,36.76,36.78,25100.0,29.0254,29.0649,29.0175,29.0333,25100.0
2009-10-20 14:15:00,36.79,36.89,36.78,36.87,58400.0,29.0412,29.1201,29.0333,29.1044,58400.0
2009-10-20 14:20:00,36.88,36.88,36.78,36.82,48200.0,29.1123,29.1123,29.0333,29.0649,48200.0
2009-10-20 14:25:00,36.82,36.85,36.79,36.82,41300.0,29.0649,29.0886,29.0412,29.0649,41300.0
2009-10-20 14:30:00,36.82,36.89,36.79,36.88,57100.0,29.0649,29.1201,29.0412,29.1123,57100.0
2009-10-20 14:35:00,36.89,36.89,36.82,36.88,51800.0,29.1201,29.1201,29.0649,29.1123,51800.0
2009-10-20 14:40:00,36.88,36.89,36.85,36.87,46300.0,29.1123,29.1201,29.0886,29.1044,46300.0
2009-10-20 14:45:00,36.87,36.95,36.87,36.88,48100.0,29.1044,29.1675,29.1044,29.1123,48100.0
2009-10-20 14:50:00,36.87,36.88,36.83,36.87,38800.0,29.1044,29.1123,29.0728,29.1044,38800.0
2009-10-20 14:55:00,36.88,36.92,36.85,36.91,80000.0,29.1123,29.1438,29.0886,29.1359,80000.0
2009-10-20 15:00:00,36.9,37.0,36.9,36.92,67700.0,29.128,29.207,29.128,29.1438,67700.0
2009-10-20 15:05:00,36.92,36.92,36.84,36.84,105000.0,29.1438,29.1438,29.0807,29.0807,105000.0
2009-10-20 15:10:00,36.85,36.9,36.84,36.85,42500.0,29.0886,29.128,29.0807,29.0886,42500.0
2009-10-20 15:15:00,36.85,36.88,36.8,36.81,65700.0,29.0886,29.1123,29.0491,29.057,65700.0
2009-10-20 15:20:00,36.81,36.84,36.73,36.73,124900.0,29.057,29.0807,28.9938,28.9938,124900.0
2009-10-20 15:25:00,36.73,36.8,36.66,36.8,115300.0,28.9938,29.0491,28.9386,29.0491,115300.0
2009-10-20 15:30:00,36.79,36.88,36.79,36.88,80200.0,29.0412,29.1123,29.0412,29.1123,80200.0
2009-10-20 15:35:00,36.88,36.96,36.88,36.89,76400.0,29.1123,29.1754,29.1123,29.1201,76400.0
2009-10-20 15:40:00,36.89,36.93,36.84,36.91,93600.0,29.1201,29.1517,29.0807,29.1359,93600.0
2009-10-20 15:45:00,36.91,36.97,36.88,36.96,93000.0,29.1359,29.1833,29.1123,29.1754,93000.0
2009-10-20 15:50:00,36.97,36.98,36.87,36.88,109500.0,29.1833,29.1912,29.1044,29.1123,109500.0
2009-10-20 15:55:00,36.89,36.9,36.8,36.88,223500.0,29.1201,29.128,29.0491,29.1123,223500.0
2009-10-21 09:30:00,36.71,37.4,36.7,37.22,131700.0,28.9781,29.5227,28.9702,29.3806,131700.0
2009-10-21 09:35:00,37.23,37.75,37.21,37.66,164600.0,29.3885,29.799,29.3727,29.728,164600.0
2009-10-21 09:40:00,37.67,37.85,37.59,37.81,118900.0,29.7359,29.8779,29.6727,29.8464,118900.0
2009-10-21 09:45:00,37.83,37.83,37.25,37.74,118900.0,29.8622,29.8622,29.4043,29.7911,118900.0
2009-10-21 09:50:00,37.74,37.91,37.74,37.86,202800.0,29.7911,29.9253,29.7911,29.8858,202800.0
2009-10-21 09:55:00,37.88,38.01,37.63,37.66,121000.0,29.9016,30.0042,29.7043,29.728,121000.0
2009-10-21 10:00:00,37.65,37.92,37.53,37.9,93600.0,29.7201,29.9332,29.6253,29.9174,93600.0
2009-10-21 10:05:00,37.9,38.02,37.9,37.99,197500.0,29.9174,30.0121,29.9174,29.9885,197500.0
2009-10-21 10:10:00,37.98,38.0,37.85,37.92,94300.0,29.9806,29.9964,29.8779,29.9332,94300.0
2009-10-21 10:15:00,37.93,38.04,37.92,37.96,135400.0,29.9411,30.0279,29.9332,29.9648,135400.0
2009-10-21 10:20:00,37.97,38.0,37.96,37.99,54800.0,29.9727,29.9964,29.9648,29.9885,54800.0
2009-10-21 10:25:00,37.99,38.02,37.93,38.0,71800.0,29.9885,30.0121,29.9411,29.9964,71800.0
2009-10-21 10:30:00,38.0,38.12,37.94,37.95,118900.0,29.9964,30.0911,29.949,29.9569,118900.0
2009-10-21 10:35:00,37.97,38.0,37.82,37.82,62800.0,29.9727,29.9964,29.8543,29.8543,62800.0
2009-10-21 10:40:00,37.85,38.03,37.84,37.94,57200.0,29.8779,30.02,29.8701,29.949,57200.0
2009-10-21 10:45:00,37.94,38.03,37.93,38.01,54600.0,29.949,30.02,29.9411,30.0042,54600.0
2009-10-21 10:50:00,38.02,38.1,37.98,38.01,54400.0,30.0121,30.0753,29.9806,30.0042,54400.0
2009-10-21 10:55:00,38.01,38.06,37.91,37.94,68700.0,30.0042,30.0437,29.9253,29.949,68700.0
2009-10-21 11:00:00,37.94,37.96,37.88,37.91,61600.0,29.949,29.9648,29.9016,29.9253,61600.0
2009-10-21 11:05:00,37.9,38.0,37.89,37.96,88000.0,29.9174,29.9964,29.9095,29.9648,88000.0
2009-10-21 11:10:00,37.96,38.0,37.9,37.97,123300.0,29.9648,29.9964,29.9174,29.9727,123300.0
2009-10-21 11:15:00,38.0,38.11,38.0,38.07,121400.0,29.9964,30.0832,29.9964,30.0516,121400.0
2009-10-21 11:20:00,38.07,38.1,38.03,38.1,38000.0,30.0516,30.0753,30.02,30.0753,38000.0
2009-10-21 11:25:00,38.09,38.17,38.04,38.09,105800.0,30.0674,30.1305,30.0279,30.0674,105800.0
2009-10-21 11:30:00,38.1,38.1,38.05,38.1,20800.0,30.0753,30.0753,30.0358,30.0753,20800.0
2009-10-21 11:35:00,38.1,38.21,38.09,38.18,63000.0,30.0753,30.1621,30.0674,30.1384,63000.0
2009-10-21 11:40:00,38.18,38.22,38.16,38.2,33200.0,30.1384,30.17,30.1227,30.1542,33200.0
2009-10-21 11:45:00,38.21,38.21,38.15,38.16,35700.0,30.1621,30.1621,30.1148,30.1227,35700.0
2009-10-21 11:50:00,38.16,38.16,38.08,38.1,47300.0,30.1227,30.1227,30.0595,30.0753,47300.0
2009-10-21 11:55:00,38.09,38.16,38.08,38.12,35300.0,30.0674,30.1227,30.0595,30.0911,35300.0
2009-10-21 12:00:00,38.1,38.15,38.07,38.1,30100.0,30.0753,30.1148,30.0516,30.0753,30100.0
2009-10-21 12:05:00,38.1,38.1,37.98,37.98,81900.0,30.0753,30.0753,29.9806,29.9806,81900.0
2009-10-21 12:10:00,37.98,38.03,37.81,37.84,82300.0,29.9806,30.02,29.8464,29.8701,82300.0
2009-10-21 12:15:00,37.84,37.97,37.82,37.96,26900.0,29.8701,29.9727,29.8543,29.9648,26900.0
2009-10-21 12:20:00,37.97,37.97,37.85,37.92,27600.0,29.9727,29.9727,29.8779,29.9332,27600.0
2009-10-21 12:25:00,37.91,37.95,37.85,37.9,27000.0,29.9253,29.9569,29.8779,29.9174,27000.0
2009-10-21 12:30:00,37.92,37.93,37.83,37.88,25400.0,29.9332,29.9411,29.8622,29.9016,25400.0
2009-10-21 12:35:00,37.87,37.89,37.81,37.85,21700.0,29.8937,29.9095,29.8464,29.8779,21700.0
2009-10-21 12:40:00,37.85,37.87,37.81,37.85,13800.0,29.8779,29.8937,29.8464,29.8779,13800.0
2009-10-21 12:45:00,37.85,37.91,37.82,37.89,35400.0,29.8779,29.9253,29.8543,29.9095,35400.0
2009-10-21 12:50:00,37.9,37.96,37.86,37.93,18300.0,29.9174,29.9648,29.8858,29.9411,18300.0
2009-10-21 12:55:00,37.91,37.98,37.88,37.9,18900.0,29.9253,29.9806,29.9016,29.9174,18900.0
2009-10-21 13:00:00,37.9,37.93,37.86,37.86,15100.0,29.9174,29.9411,29.8858,29.8858,15100.0
2009-10-21 13:05:00,37.87,37.87,37.83,37.83,14200.0,29.8937,29.8937,29.8622,29.8622,14200.0
2009-10-21 13:10:00,37.83,37.84,37.82,37.84,17000.0,29.8622,29.8701,29.8543,29.8701,17000.0
2009-10-21 13:15:00,37.83,37.86,37.83,37.83,23500.0,29.8622,29.8858,29.8622,29.8622,23500.0
2009-10-21 13:20:00,37.82,37.83,37.72,37.75,44700.0,29.8543,29.8622,29.7753,29.799,44700.0
2009-10-21 13:25:00,37.75,37.75,37.68,37.7,40900.0,29.799,29.799,29.7438,29.7595,40900.0
2009-10-21 13:30:00,37.7,37.71,37.66,37.68,38400.0,29.7595,29.7674,29.728,29.7438,38400.0
2009-10-21 13:35:00,37.68,37.73,37.66,37.67,43900.0,29.7438,29.7832,29.728,29.7359,43900.0
2009-10-21 13:40:00,37.67,37.81,37.67,37.76,58100.0,29.7359,29.8464,29.7359,29.8069,58100.0
2009-10-21 13:45:00,37.76,37.81,37.73,37.79,13900.0,29.8069,29.8464,29.7832,29.8306,13900.0
2009-10-21 13:50:00,37.79,37.81,37.75,37.8,27000.0,29.8306,29.8464,29.799,29.8385,27000.0
2009-10-21 13:55:00,37.81,37.89,37.74,37.78,44400.0,29.8464,29.9095,29.7911,29.8227,44400.0
2009-10-21 14:00:00,37.79,37.8,37.74,37.79,35700.0,29.8306,29.8385,29.7911,29.8306,35700.0
2009-10-21 14:05:00,37.8,37.85,37.71,37.82,28700.0,29.8385,29.8779,29.7674,29.8543,28700.0
2009-10-21 14:10:00,37.82,37.82,37.72,37.72,15800.0,29.8543,29.8543,29.7753,29.7753,15800.0
2009-10-21 14:15:00,37.72,37.73,37.62,37.62,51400.0,29.7753,29.7832,29.6964,29.6964,51400.0
2009-10-21 14:20:00,37.62,37.66,37.59,37.66,20500.0,29.6964,29.728,29.6727,29.728,20500.0
2009-10-21 14:25:00,37.67,37.69,37.62,37.63,16000.0,29.7359,29.7516,29.6964,29.7043,16000.0
2009-10-21 14:30:00,37.63,37.67,37.57,37.62,30800.0,29.7043,29.7359,29.6569,29.6964,30800.0
2009-10-21 14:35:00,37.61,37.64,37.56,37.6,23500.0,29.6885,29.7122,29.649,29.6806,23500.0
2009-10-21 14:40:00,37.6,37.62,37.59,37.59,26000.0,29.6806,29.6964,29.6727,29.6727,26000.0
2009-10-21 14:45:00,37.6,37.7,37.59,37.66,40500.0,29.6806,29.7595,29.6727,29.728,40500.0
2009-10-21 14:50:00,37.67,37.7,37.63,37.66,18700.0,29.7359,29.7595,29.7043,29.728,18700.0
2009-10-21 14:55:00,37.67,37.78,37.66,37.76,32800.0,29.7359,29.8227,29.728,29.8069,32800.0
2009-10-21 15:00:00,37.76,37.78,37.7,37.73,31700.0,29.8069,29.8227,29.7595,29.7832,31700.0
2009-10-21 15:05:00,37.72,37.87,37.72,37.84,31500.0,29.7753,29.8937,29.7753,29.8701,31500.0
2009-10-21 15:10:00,37.84,37.9,37.78,37.78,48800.0,29.8701,29.9174,29.8227,29.8227,48800.0
2009-10-21 15:15:00,37.78,37.78,37.62,37.63,46400.0,29.8227,29.8227,29.6964,29.7043,46400.0
2009-10-21 15:20:00,37.62,37.66,37.46,37.58,191500.0,29.6964,29.728,29.5701,29.6648,191500.0
2009-10-21 15:25:00,37.57,37.64,37.54,37.56,91600.0,29.6569,29.7122,29.6332,29.649,91600.0
2009-10-21 15:30:00,37.56,37.56,37.25,37.33,156400.0,29.649,29.649,29.4043,29.4675,156400.0
2009-10-21 15:35:00,37.33,37.34,37.18,37.3,175000.0,29.4675,29.4754,29.3491,29.4438,175000.0
2009-10-21 15:40:00,37.3,37.3,36.85,36.88,259800.0,29.4438,29.4438,29.0886,29.1123,259800.0
2009-10-21 15:45:00,36.88,37.0,36.8,36.84,198600.0,29.1123,29.207,29.0491,29.0807,198600.0
2009-10-21 15:50:00,36.85,36.9,36.61,36.69,247100.0,29.0886,29.128,28.8991,28.9623,247100.0
2009-10-21 15:55:00,36.68,36.69,36.44,36.55,366200.0,28.9544,28.9623,28.7649,28.8518,366200.0
2009-10-22 09:30:00,36.82,36.86,36.63,36.64,68600.0,29.0649,29.0965,28.9149,28.9228,68600.0
2009-10-22 09:35:00,36.65,37.12,36.65,36.85,96600.0,28.9307,29.3017,28.9307,29.0886,96600.0
2009-10-22 09:40:00,36.86,37.0,36.63,36.68,69000.0,29.0965,29.207,28.9149,28.9544,69000.0
2009-10-22 09:45:00,36.66,36.7,36.48,36.55,62100.0,28.9386,28.9702,28.7965,28.8518,62100.0
2009-10-22 09:50:00,36.57,36.79,36.47,36.77,55000.0,28.8675,29.0412,28.7886,29.0254,55000.0
2009-10-22 09:55:00,36.79,36.79,36.41,36.56,62100.0,29.0412,29.0412,28.7412,28.8597,62100.0
2009-10-22 10:00:00,36.56,36.64,36.44,36.62,86000.0,28.8597,28.9228,28.7649,28.907,86000.0
2009-10-22 10:05:00,36.63,36.73,36.61,36.69,58900.0,28.9149,28.9938,28.8991,28.9623,58900.0
2009-10-22 10:10:00,36.69,36.86,36.66,36.83,96400.0,28.9623,29.0965,28.9386,29.0728,96400.0
2009-10-22 10:15:00,36.83,36.88,36.74,36.79,102900.0,29.0728,29.1123,29.0017,29.0412,102900.0
2009-10-22 10:20:00,36.8,37.03,36.77,36.97,114100.0,29.0491,29.2307,29.0254,29.1833,114100.0
2009-10-22 10:25:00,36.96,36.98,36.88,36.93,77300.0,29.1754,29.1912,29.1123,29.1517,77300.0
2009-10-22 10:30:00,36.95,37.03,36.89,36.92,52700.0,29.1675,29.2307,29.1201,29.1438,52700.0
2009-10-22 10:35:00,36.95,37.01,36.93,36.96,85800.0,29.1675,29.2149,29.1517,29.1754,85800.0
2009-10-22 10:40:00,36.96,37.03,36.94,37.0,50200.0,29.1754,29.2307,29.1596,29.207,50200.0
2009-10-22 10:45:00,36.98,37.04,36.96,37.0,58800.0,29.1912,29.2386,29.1754,29.207,58800.0
2009-10-22 10:50:00,36.98,37.29,36.98,37.27,127200.0,29.1912,29.4359,29.1912,29.4201,127200.0
2009-10-22 10:55:00,37.27,37.41,37.27,37.35,102400.0,29.4201,29.5306,29.4201,29.4833,102400.0
2009-10-22 11:00:00,37.34,37.48,37.26,37.31,80900.0,29.4754,29.5859,29.4122,29.4517,80900.0
2009-10-22 11:05:00,37.3,37.33,37.1,37.3,89800.0,29.4438,29.4675,29.2859,29.4438,89800.0
2009-10-22 11:10:00,37.31,37.5,37.28,37.43,67200.0,29.4517,29.6017,29.428,29.5464,67200.0
2009-10-22 11:15:00,37.43,37.48,37.29,37.44,115700.0,29.5464,29.5859,29.4359,29.5543,115700.0
2009-10-22 11:20:00,37.43,37.53,37.41,37.51,67600.0,29.5464,29.6253,29.5306,29.6096,67600.0
2009-10-22 11:25:00,37.53,37.57,37.41,37.42,68500.0,29.6253,29.6569,29.5306,29.5385,68500.0
2009-10-22 11:30:00,37.42,37.5,37.32,37.36,48200.0,29.5385,29.6017,29.4596,29.4912,48200.0
2009-10-22 11:35:00,37.36,37.4,37.31,37.34,26100.0,29.4912,29.5227,29.4517,29.4754,26100.0
2009-10-22 11:40:00,37.34,37.42,37.33,37.37,27600.0,29.4754,29.5385,29.4675,29.499,27600.0
2009-10-22 11:45:00,37.37,37.46,37.29,37.44,32700.0,29.499,29.5701,29.4359,29.5543,32700.0
2009-10-22 11:50:00,37.45,37.5,37.31,37.47,150000.0,29.5622,29.6017,29.4517,29.578,150000.0
2009-10-22 11:55:00,37.48,37.49,37.41,37.46,31100.0,29.5859,29.5938,29.5306,29.5701,31100.0
2009-10-22 12:00:00,37.43,37.47,37.34,37.47,29300.0,29.5464,29.578,29.4754,29.578,29300.0
2009-10-22 12:05:00,37.48,37.5,37.41,37.48,46500.0,29.5859,29.6017,29.5306,29.5859,46500.0
2009-10-22 12:10:00,37.49,37.56,37.42,37.43,43300.0,29.5938,29.649,29.5385,29.5464,43300.0
2009-10-22 12:15:00,37.42,37.51,37.38,37.46,58000.0,29.5385,29.6096,29.5069,29.5701,58000.0
2009-10-22 12:20:00,37.47,37.52,37.36,37.36,48000.0,29.578,29.6175,29.4912,29.4912,48000.0
2009-10-22 12:25:00,37.36,37.39,37.34,37.38,40900.0,29.4912,29.5148,29.4754,29.5069,40900.0
2009-10-22 12:30:00,37.38,37.39,37.32,37.37,52100.0,29.5069,29.5148,29.4596,29.499,52100.0
2009-10-22 12:35:00,37.37,37.41,37.33,37.35,29400.0,29.499,29.5306,29.4675,29.4833,29400.0
2009-10-22 12:40:00,37.35,37.43,37.3,37.3,41600.0,29.4833,29.5464,29.4438,29.4438,41600.0
2009-10-22 12:45:00,37.31,37.54,37.31,37.44,65100.0,29.4517,29.6332,29.4517,29.5543,65100.0
2009-10-22 12:50:00,37.44,37.63,37.44,37.59,80300.0,29.5543,29.7043,29.5543,29.6727,80300.0
2009-10-22 12:55:00,37.58,37.7,37.56,37.63,76500.0,29.6648,29.7595,29.649,29.7043,76500.0
2009-10-22 13:00:00,37.63,37.63,37.4,37.42,91200.0,29.7043,29.7043,29.5227,29.5385,91200.0
2009-10-22 13:05:00,37.43,37.58,37.38,37.51,187900.0,29.5464,29.6648,29.5069,29.6096,187900.0
2009-10-22 13:10:00,37.51,37.6,37.51,37.56,78700.0,29.6096,29.6806,29.6096,29.649,78700.0
2009-10-22 13:15:00,37.57,37.59,37.56,37.58,48100.0,29.6569,29.6727,29.649,29.6648,48100.0
2009-10-22 13:20:00,37.58,37.6,37.58,37.6,42000.0,29.6648,29.6806,29.6648,29.6806,42000.0
2009-10-22 13:25:00,37.6,37.72,37.58,37.68,88000.0,29.6806,29.7753,29.6648,29.7438,88000.0
2009-10-22 13:30:00,37.67,37.7,37.57,37.65,74800.0,29.7359,29.7595,29.6569,29.7201,74800.0
2009-10-22 13:35:00,37.65,37.82,37.64,37.82,98700.0,29.7201,29.8543,29.7122,29.8543,98700.0
2009-10-22 13:40:00,37.83,37.88,37.63,37.65,69700.0,29.8622,29.9016,29.7043,29.7201,69700.0
2009-10-22 13:45:00,37.66,37.85,37.65,37.76,83100.0,29.728,29.8779,29.7201,29.8069,83100.0
2009-10-22 13:50:00,37.77,37.95,37.75,37.89,99300.0,29.8148,29.9569,29.799,29.9095,99300.0
2009-10-22 13:55:00,37.88,38.04,37.88,38.0,97500.0,29.9016,30.0279,29.9016,29.9964,97500.0
2009-10-22 14:00:00,38.0,38.03,37.89,37.93,102200.0,29.9964,30.02,29.9095,29.9411,102200.0
2009-10-22 14:05:00,37.94,38.04,37.94,38.01,88200.0,29.949,30.0279,29.949,30.0042,88200.0
2009-10-22 14:10:00,38.03,38.25,38.03,38.22,168900.0,30.02,30.1937,30.02,30.17,168900.0
2009-10-22 14:15:00,38.21,38.29,38.12,38.12,88000.0,30.1621,30.2253,30.0911,30.0911,88000.0
2009-10-22 14:20:00,38.12,38.3,38.09,38.13,131900.0,30.0911,30.2332,30.0674,30.099,131900.0
2009-10-22 14:25:00,38.13,38.16,37.93,38.01,238000.0,30.099,30.1227,29.9411,30.0042,238000.0
2009-10-22 14:30:00,38.01,38.2,37.95,37.96,192900.0,30.0042,30.1542,29.9569,29.9648,192900.0
2009-10-22 14:35:00,37.97,38.06,37.94,37.99,211800.0,29.9727,30.0437,29.949,29.9885,211800.0
2009-10-22 14:40:00,38.0,38.0,37.81,37.85,148700.0,29.9964,29.9964,29.8464,29.8779,148700.0
2009-10-22 14:45:00,37.85,37.94,37.77,37.85,78500.0,29.8779,29.949,29.8148,29.8779,78500.0
2009-10-22 14:50:00,37.85,37.89,37.57,37.76,147200.0,29.8779,29.9095,29.6569,29.8069,147200.0
2009-10-22 14:55:00,37.74,37.91,37.74,37.91,65100.0,29.7911,29.9253,29.7911,29.9253,65100.0
2009-10-22 15:00:00,37.9,38.02,37.9,37.98,90000.0,29.9174,30.0121,29.9174,29.9806,90000.0
2009-10-22 15:05:00,37.98,38.02,37.85,37.97,109300.0,29.9806,30.0121,29.8779,29.9727,109300.0
2009-10-22 15:10:00,37.98,38.0,37.93,38.0,98300.0,29.9806,29.9964,29.9411,29.9964,98300.0
2009-10-22 15:15:00,38.0,38.18,37.99,38.14,195800.0,29.9964,30.1384,29.9885,30.1069,195800.0
2009-10-22 15:20:00,38.15,38.26,38.12,38.26,182600.0,30.1148,30.2016,30.0911,30.2016,182600.0
2009-10-22 15:25:00,38.26,38.5,38.25,38.48,213000.0,30.2016,30.391,30.1937,30.3753,213000.0
2009-10-22 15:30:00,38.49,38.5,38.35,38.39,258000.0,30.3831,30.391,30.2726,30.3042,258000.0
2009-10-22 15:35:00,38.4,38.41,38.19,38.22,180600.0,30.3121,30.32,30.1463,30.17,180600.0
2009-10-22 15:40:00,38.22,38.27,38.12,38.26,210800.0,30.17,30.2095,30.0911,30.2016,210800.0
2009-10-22 15:45:00,38.26,38.54,38.23,38.53,192300.0,30.2016,30.4226,30.1779,30.4147,192300.0
2009-10-22 15:50:00,38.53,38.6,38.3,38.31,324800.0,30.4147,30.47,30.2332,30.2411,324800.0
2009-10-22 15:55:00,38.31,38.41,38.22,38.33,522100.0,30.2411,30.32,30.17,30.2568,522100.0
2009-10-23 09:30:00,41.89,41.91,41.25,41.89,852400.0,33.067,33.0828,32.5618,33.067,852400.0
2009-10-23 09:35:00,41.9,42.9,41.83,42.28,1351900.0,33.0749,33.8643,33.0197,33.3749,1351900.0
2009-10-23 09:40:00,42.29,42.55,42.05,42.43,718300.0,33.3828,33.588,33.1933,33.4933,718300.0
2009-10-23 09:45:00,42.43,42.82,42.29,42.48,809400.0,33.4933,33.8012,33.3828,33.5328,809400.0
2009-10-23 09:50:00,42.48,42.49,41.7,41.74,754500.0,33.5328,33.5407,32.9171,32.9486,754500.0
2009-10-23 09:55:00,41.71,42.42,41.71,42.33,511900.0,32.9249,33.4854,32.9249,33.4144,511900.0
2009-10-23 10:00:00,42.33,42.43,41.42,41.61,830400.0,33.4144,33.4933,32.696,32.846,830400.0
2009-10-23 10:05:00,41.62,42.23,41.58,42.21,493300.0,32.8539,33.3354,32.8223,33.3196,493300.0
2009-10-23 10:10:00,42.22,42.44,42.05,42.42,447400.0,33.3275,33.5012,33.1933,33.4854,447400.0
2009-10-23 10:15:00,42.43,42.44,42.01,42.04,352500.0,33.4933,33.5012,33.1618,33.1854,352500.0
2009-10-23 10:20:00,42.05,42.32,42.01,42.23,288000.0,33.1933,33.4065,33.1618,33.3354,288000.0
2009-10-23 10:25:00,42.24,42.32,42.14,42.31,210200.0,33.3433,33.4065,33.2644,33.3986,210200.0
2009-10-23 10:30:00,42.3,42.45,42.21,42.28,361400.0,33.3907,33.5091,33.3196,33.3749,361400.0
2009-10-23 10:35:00,42.29,42.38,42.11,42.2,327400.0,33.3828,33.4538,33.2407,33.3117,327400.0
2009-10-23 10:40:00,42.19,42.25,41.9,42.0,250400.0,33.3038,33.3512,33.0749,33.1539,250400.0
2009-10-23 10:45:00,42.0,42.04,41.8,41.91,255300.0,33.1539,33.1854,32.996,33.0828,255300.0
2009-10-23 10:50:00,41.93,42.0,41.83,41.92,217800.0,33.0986,33.1539,33.0197,33.0907,217800.0
2009-10-23 10:55:00,41.94,41.94,41.48,41.57,289400.0,33.1065,33.1065,32.7434,32.8144,289400.0
2009-10-23 11:00:00,41.56,42.0,41.54,41.89,462200.0,32.8065,33.1539,32.7908,33.067,462200.0
2009-10-23 11:05:00,41.9,41.91,41.67,41.69,171300.0,33.0749,33.0828,32.8934,32.9092,171300.0
2009-10-23 11:10:00,41.68,41.68,41.31,41.53,362100.0,32.9013,32.9013,32.6092,32.7829,362100.0
2009-10-23 11:15:00,41.55,41.64,41.24,41.24,224700.0,32.7986,32.8697,32.5539,32.5539,224700.0
2009-10-23 11:20:00,41.25,41.61,41.22,41.59,234100.0,32.5618,32.846,32.5382,32.8302,234100.0
2009-10-23 11:25:00,41.58,41.8,41.56,41.57,240300.0,32.8223,32.996,32.8065,32.8144,240300.0
2009-10-23 11:30:00,41.57,41.88,41.54,41.81,258300.0,32.8144,33.0591,32.7908,33.0039,258300.0
2009-10-23 11:35:00,41.81,42.0,41.79,41.99,141900.0,33.0039,33.1539,32.9881,33.146,141900.0
2009-10-23 11:40:00,41.98,42.0,41.85,41.91,87200.0,33.1381,33.1539,33.0355,33.0828,87200.0
2009-10-23 11:45:00,41.91,41.93,41.79,41.8,69000.0,33.0828,33.0986,32.9881,32.996,69000.0
2009-10-23 11:50:00,41.8,42.0,41.7,41.78,102300.0,32.996,33.1539,32.9171,32.9802,102300.0
2009-10-23 11:55:00,41.77,41.77,41.46,41.62,165700.0,32.9723,32.9723,32.7276,32.8539,165700.0
2009-10-23 12:00:00,41.64,41.64,41.37,41.42,177000.0,32.8697,32.8697,32.6566,32.696,177000.0
2009-10-23 12:05:00,41.43,41.49,41.4,41.43,171800.0,32.7039,32.7513,32.6802,32.7039,171800.0
2009-10-23 12:10:00,41.43,41.44,41.25,41.27,155700.0,32.7039,32.7118,32.5618,32.5776,155700.0
2009-10-23 12:15:00,41.25,41.29,40.97,41.24,280000.0,32.5618,32.5934,32.3408,32.5539,280000.0
2009-10-23 12:20:00,41.25,41.25,41.12,41.12,86900.0,32.5618,32.5618,32.4592,32.4592,86900.0
2009-10-23 12:25:00,41.12,41.42,41.12,41.4,89500.0,32.4592,32.696,32.4592,32.6802,89500.0
2009-10-23 12:30:00,41.4,41.5,41.37,41.45,112800.0,32.6802,32.7592,32.6566,32.7197,112800.0
2009-10-23 12:35:00,41.45,41.64,41.44,41.6,93400.0,32.7197,32.8697,32.7118,32.8381,93400.0
2009-10-23 12:40:00,41.6,41.64,41.45,41.45,43900.0,32.8381,32.8697,32.7197,32.7197,43900.0
2009-10-23 12:45:00,41.45,41.8,41.45,41.7,85300.0,32.7197,32.996,32.7197,32.9171,85300.0
2009-10-23 12:50:00,41.67,41.67,41.5,41.53,53100.0,32.8934,32.8934,32.7592,32.7829,53100.0
2009-10-23 12:55:00,41.53,41.54,41.47,41.47,40800.0,32.7829,32.7908,32.7355,32.7355,40800.0
2009-10-23 13:00:00,41.47,41.47,41.3,41.3,105900.0,32.7355,32.7355,32.6013,32.6013,105900.0
2009-10-23 13:05:00,41.3,41.31,41.1,41.18,100500.0,32.6013,32.6092,32.4434,32.5066,100500.0
2009-10-23 13:10:00,41.17,41.33,41.16,41.19,85800.0,32.4987,32.625,32.4908,32.5145,85800.0
2009-10-23 13:15:00,41.19,41.23,41.13,41.14,67900.0,32.5145,32.546,32.4671,32.475,67900.0
2009-10-23 13:20:00,41.13,41.14,40.96,41.1,151400.0,32.4671,32.475,32.3329,32.4434,151400.0
2009-10-23 13:25:00,41.09,41.17,41.01,41.02,73700.0,32.4355,32.4987,32.3724,32.3803,73700.0
2009-10-23 13:30:00,41.01,41.14,40.85,41.12,222200.0,32.3724,32.475,32.2461,32.4592,222200.0
2009-10-23 13:35:00,41.13,41.13,40.95,40.97,105400.0,32.4671,32.4671,32.325,32.3408,105400.0
2009-10-23 13:40:00,40.95,40.98,40.85,40.88,161100.0,32.325,32.3487,32.2461,32.2698,161100.0
2009-10-23 13:45:00,40.88,40.9,40.61,40.74,156200.0,32.2698,32.2855,32.0566,32.1592,156200.0
2009-10-23 13:50:00,40.74,40.75,40.45,40.59,223600.0,32.1592,32.1671,31.9303,32.0408,223600.0
2009-10-23 13:55:00,40.59,40.65,40.46,40.56,96700.0,32.0408,32.0882,31.9382,32.0172,96700.0
2009-10-23 14:00:00,40.56,40.7,40.48,40.65,157600.0,32.0172,32.1277,31.954,32.0882,157600.0
2009-10-23 14:05:00,40.61,40.63,40.41,40.48,181000.0,32.0566,32.0724,31.8988,31.954,181000.0
2009-10-23 14:10:00,40.47,40.5,40.21,40.42,257700.0,31.9461,31.9698,31.7409,31.9066,257700.0
2009-10-23 14:15:00,40.43,40.55,40.42,40.49,99500.0,31.9145,32.0093,31.9066,31.9619,99500.0
2009-10-23 14:20:00,40.47,40.69,40.47,40.6,160900.0,31.9461,32.1198,31.9461,32.0487,160900.0
2009-10-23 14:25:00,40.6,40.74,40.59,40.7,106700.0,32.0487,32.1592,32.0408,32.1277,106700.0
2009-10-23 14:30:00,40.7,40.75,40.58,40.72,140300.0,32.1277,32.1671,32.0329,32.1435,140300.0
2009-10-23 14:35:00,40.74,41.06,40.72,41.02,186200.0,32.1592,32.4118,32.1435,32.3803,186200.0
2009-10-23 14:40:00,41.02,41.3,40.94,41.28,230600.0,32.3803,32.6013,32.3171,32.5855,230600.0
2009-10-23 14:45:00,41.28,41.28,40.97,40.97,121500.0,32.5855,32.5855,32.3408,32.3408,121500.0
2009-10-23 14:50:00,40.99,41.05,40.73,40.86,142800.0,32.3566,32.404,32.1514,32.254,142800.0
2009-10-23 14:55:00,40.86,40.88,40.67,40.7,121200.0,32.254,32.2698,32.104,32.1277,121200.0
2009-10-23 15:00:00,40.7,40.75,40.64,40.65,117100.0,32.1277,32.1671,32.0803,32.0882,117100.0
2009-10-23 15:05:00,40.65,40.85,40.64,40.82,221700.0,32.0882,32.2461,32.0803,32.2224,221700.0
2009-10-23 15:10:00,40.82,41.1,40.74,41.07,198500.0,32.2224,32.4434,32.1592,32.4197,198500.0
2009-10-23 15:15:00,41.08,41.13,40.81,40.81,266300.0,32.4276,32.4671,32.2145,32.2145,266300.0
2009-10-23 15:20:00,40.82,40.82,40.65,40.65,171700.0,32.2224,32.2224,32.0882,32.0882,171700.0
2009-10-23 15:25:00,40.66,40.67,40.6,40.63,203500.0,32.0961,32.104,32.0487,32.0724,203500.0
2009-10-23 15:30:00,40.63,40.64,40.5,40.52,492000.0,32.0724,32.0803,31.9698,31.9856,492000.0
2009-10-23 15:35:00,40.53,40.58,40.34,40.58,212900.0,31.9935,32.0329,31.8435,32.0329,212900.0
2009-10-23 15:40:00,40.58,40.78,40.51,40.76,244800.0,32.0329,32.1908,31.9777,32.175,244800.0
2009-10-23 15:45:00,40.78,40.92,40.65,40.92,281400.0,32.1908,32.3013,32.0882,32.3013,281400.0
2009-10-23 15:50:00,40.92,40.97,40.78,40.88,247300.0,32.3013,32.3408,32.1908,32.2698,247300.0
2009-10-23 15:55:00,40.89,41.19,40.88,41.04,607700.0,32.2777,32.5145,32.2698,32.3961,607700.0
2009-10-26 09:30:00,41.27,41.72,40.91,41.19,285300.0,32.5776,32.9328,32.2934,32.5145,285300.0
2009-10-26 09:35:00,41.15,41.19,40.86,41.01,141500.0,32.4829,32.5145,32.254,32.3724,141500.0
2009-10-26 09:40:00,41.03,41.03,40.67,40.89,152500.0,32.3882,32.3882,32.104,32.2777,152500.0
2009-10-26 09:45:00,40.9,41.27,40.84,41.24,222800.0,32.2855,32.5776,32.2382,32.5539,222800.0
2009-10-26 09:50:00,41.24,41.45,41.21,41.38,149600.0,32.5539,32.7197,32.5303,32.6645,149600.0
2009-10-26 09:55:00,41.4,41.49,41.36,41.45,131800.0,32.6802,32.7513,32.6487,32.7197,131800.0
2009-10-26 10:00:00,41.43,41.63,41.43,41.47,109000.0,32.7039,32.8618,32.7039,32.7355,109000.0
2009-10-26 10:05:00,41.47,41.51,41.27,41.32,130200.0,32.7355,32.7671,32.5776,32.6171,130200.0
2009-10-26 10:10:00,41.32,41.4,41.17,41.25,104000.0,32.6171,32.6802,32.4987,32.5618,104000.0
2009-10-26 10:15:00,41.25,41.3,41.19,41.23,83700.0,32.5618,32.6013,32.5145,32.546,83700.0
2009-10-26 10:20:00,41.23,41.36,41.21,41.31,140100.0,32.546,32.6487,32.5303,32.6092,140100.0
2009-10-26 10:25:00,41.33,41.36,41.05,41.05,111500.0,32.625,32.6487,32.404,32.404,111500.0
2009-10-26 10:30:00,41.05,41.09,40.99,41.0,147600.0,32.404,32.4355,32.3566,32.3645,147600.0
2009-10-26 10:35:00,41.0,41.01,40.79,40.81,158700.0,32.3645,32.3724,32.1987,32.2145,158700.0
2009-10-26 10:40:00,40.81,40.82,40.48,40.51,258600.0,32.2145,32.2224,31.954,31.9777,258600.0
2009-10-26 10:45:00,40.53,40.72,40.51,40.66,167500.0,31.9935,32.1435,31.9777,32.0961,167500.0
2009-10-26 10:50:00,40.67,40.75,40.62,40.69,102400.0,32.104,32.1671,32.0645,32.1198,102400.0
2009-10-26 10:55:00,40.7,40.71,40.39,40.44,140500.0,32.1277,32.1356,31.883,31.9224,140500.0
2009-10-26 11:00:00,40.44,40.47,40.25,40.27,164400.0,31.9224,31.9461,31.7725,31.7882,164400.0
2009-10-26 11:05:00,40.26,40.45,40.26,40.35,108700.0,31.7803,31.9303,31.7803,31.8514,108700.0
2009-10-26 11:10:00,40.35,40.45,40.25,40.27,110600.0,31.8514,31.9303,31.7725,31.7882,110600.0
2009-10-26 11:15:00,40.26,40.3,40.12,40.21,167200.0,31.7803,31.8119,31.6698,31.7409,167200.0
2009-10-26 11:20:00,40.2,40.27,40.12,40.14,64500.0,31.733,31.7882,31.6698,31.6856,64500.0
2009-10-26 11:25:00,40.15,40.15,39.77,39.77,209600.0,31.6935,31.6935,31.3936,31.3936,209600.0
2009-10-26 11:30:00,39.77,39.79,39.51,39.54,321900.0,31.3936,31.4093,31.1883,31.212,321900.0
2009-10-26 11:35:00,39.54,39.64,39.38,39.43,291000.0,31.212,31.2909,31.0857,31.1252,291000.0
2009-10-26 11:40:00,39.43,39.75,39.4,39.65,132900.0,31.1252,31.3778,31.1015,31.2988,132900.0
2009-10-26 11:45:00,39.64,39.78,39.59,39.74,88100.0,31.2909,31.4014,31.2515,31.3699,88100.0
2009-10-26 11:50:00,39.74,39.99,39.74,39.95,140300.0,31.3699,31.5672,31.3699,31.5356,140300.0
2009-10-26 11:55:00,39.94,40.03,39.43,39.5,187200.0,31.5277,31.5988,31.1252,31.1804,187200.0
2009-10-26 12:00:00,39.5,39.73,39.44,39.7,179000.0,31.1804,31.362,31.1331,31.3383,179000.0
2009-10-26 12:05:00,39.7,39.8,39.61,39.75,132200.0,31.3383,31.4172,31.2673,31.3778,132200.0
2009-10-26 12:10:00,39.76,39.96,39.7,39.87,100300.0,31.3857,31.5435,31.3383,31.4725,100300.0
2009-10-26 12:15:00,39.89,39.99,39.87,39.95,74500.0,31.4883,31.5672,31.4725,31.5356,74500.0
2009-10-26 12:20:00,39.96,40.1,39.94,40.09,132800.0,31.5435,31.654,31.5277,31.6462,132800.0
2009-10-26 12:25:00,40.1,40.11,39.86,39.87,63500.0,31.654,31.6619,31.4646,31.4725,63500.0
2009-10-26 12:30:00,39.87,39.9,39.82,39.9,48400.0,31.4725,31.4962,31.433,31.4962,48400.0
2009-10-26 12:35:00,39.89,40.08,39.82,40.02,55100.0,31.4883,31.6383,31.433,31.5909,55100.0
2009-10-26 12:40:00,40.04,40.11,39.95,40.08,92600.0,31.6067,31.6619,31.5356,31.6383,92600.0
2009-10-26 12:45:00,40.08,40.09,40.02,40.07,70000.0,31.6383,31.6462,31.5909,31.6304,70000.0
2009-10-26 12:50:00,40.07,40.09,39.88,39.99,115300.0,31.6304,31.6462,31.4804,31.5672,115300.0
2009-10-26 12:55:00,39.98,40.25,39.97,40.2,83100.0,31.5593,31.7725,31.5514,31.733,83100.0
2009-10-26 13:00:00,40.19,40.21,40.06,40.12,46300.0,31.7251,31.7409,31.6225,31.6698,46300.0
2009-10-26 13:05:00,40.12,40.19,40.1,40.11,39200.0,31.6698,31.7251,31.654,31.6619,39200.0
2009-10-26 13:10:00,40.1,40.11,39.97,40.05,65900.0,31.654,31.6619,31.5514,31.6146,65900.0
2009-10-26 13:15:00,40.04,40.05,39.91,39.94,44500.0,31.6067,31.6146,31.5041,31.5277,44500.0
2009-10-26 13:20:00,39.91,39.96,39.78,39.95,93600.0,31.5041,31.5435,31.4014,31.5356,93600.0
2009-10-26 13:25:00,39.93,40.07,39.87,40.07,52500.0,31.5199,31.6304,31.4725,31.6304,52500.0
2009-10-26 13:30:00,40.07,40.12,40.02,40.06,22200.0,31.6304,31.6698,31.5909,31.6225,22200.0
2009-10-26 13:35:00,40.09,40.21,40.08,40.2,51800.0,31.6462,31.7409,31.6383,31.733,51800.0
2009-10-26 13:40:00,40.2,40.35,40.17,40.22,54900.0,31.733,31.8514,31.7093,31.7488,54900.0
2009-10-26 13:45:00,40.25,40.3,40.15,40.15,50400.0,31.7725,31.8119,31.6935,31.6935,50400.0
2009-10-26 13:50:00,40.16,40.19,40.1,40.16,46200.0,31.7014,31.7251,31.654,31.7014,46200.0
2009-10-26 13:55:00,40.18,40.25,40.13,40.14,47200.0,31.7172,31.7725,31.6777,31.6856,47200.0
2009-10-26 14:00:00,40.14,40.16,40.08,40.12,38700.0,31.6856,31.7014,31.6383,31.6698,38700.0
2009-10-26 14:05:00,40.11,40.16,40.0,40.01,39400.0,31.6619,31.7014,31.5751,31.583,39400.0
2009-10-26 14:10:00,40.02,40.03,39.93,39.96,52700.0,31.5909,31.5988,31.5199,31.5435,52700.0
2009-10-26 14:15:00,39.95,39.95,39.82,39.87,68800.0,31.5356,31.5356,31.433,31.4725,68800.0
2009-10-26 14:20:00,39.87,39.91,39.84,39.84,40200.0,31.4725,31.5041,31.4488,31.4488,40200.0
2009-10-26 14:25:00,39.84,39.93,39.77,39.83,61800.0,31.4488,31.5199,31.3936,31.4409,61800.0
2009-10-26 14:30:00,39.83,39.86,39.7,39.7,52000.0,31.4409,31.4646,31.3383,31.3383,52000.0
2009-10-26 14:35:00,39.7,39.75,39.62,39.73,89500.0,31.3383,31.3778,31.2751,31.362,89500.0
2009-10-26 14:40:00,39.73,39.75,39.6,39.6,51800.0,31.362,31.3778,31.2594,31.2594,51800.0
2009-10-26 14:45:00,39.6,39.85,39.55,39.57,123100.0,31.2594,31.4567,31.2199,31.2357,123100.0
2009-10-26 14:50:00,39.54,39.6,39.5,39.56,80400.0,31.212,31.2594,31.1804,31.2278,80400.0
2009-10-26 14:55:00,39.55,39.67,39.33,39.55,269500.0,31.2199,31.3146,31.0462,31.2199,269500.0
2009-10-26 15:00:00,39.55,39.64,39.53,39.61,64600.0,31.2199,31.2909,31.2041,31.2673,64600.0
2009-10-26 15:05:00,39.6,39.61,39.36,39.36,144000.0,31.2594,31.2673,31.0699,31.0699,144000.0
2009-10-26 15:10:00,39.36,39.5,39.21,39.21,113400.0,31.0699,31.1804,30.9515,30.9515,113400.0
2009-10-26 15:15:00,39.2,39.36,39.18,39.26,158500.0,30.9436,31.0699,30.9278,30.991,158500.0
2009-10-26 15:20:00,39.27,39.4,39.25,39.38,153900.0,30.9989,31.1015,30.9831,31.0857,153900.0
2009-10-26 15:25:00,39.37,39.41,39.28,39.38,109400.0,31.0778,31.1094,31.0068,31.0857,109400.0
2009-10-26 15:30:00,39.37,39.5,39.34,39.4,102900.0,31.0778,31.1804,31.0541,31.1015,102900.0
2009-10-26 15:35:00,39.4,39.42,39.21,39.23,142500.0,31.1015,31.1173,30.9515,30.9673,142500.0
2009-10-26 15:40:00,39.23,39.39,39.17,39.39,124200.0,30.9673,31.0936,30.9199,31.0936,124200.0
2009-10-26 15:45:00,39.39,39.64,39.39,39.59,176000.0,31.0936,31.2909,31.0936,31.2515,176000.0
2009-10-26 15:50:00,39.58,39.62,39.51,39.56,326900.0,31.2436,31.2751,31.1883,31.2278,326900.0
2009-10-26 15:55:00,39.56,39.6,39.47,39.48,390500.0,31.2278,31.2594,31.1567,31.1646,390500.0
2009-10-27 09:30:00,39.55,39.88,39.55,39.7,60000.0,31.2199,31.4804,31.2199,31.3383,60000.0
2009-10-27 09:35:00,39.72,39.85,39.56,39.58,88500.0,31.3541,31.4567,31.2278,31.2436,88500.0
2009-10-27 09:40:00,39.6,39.62,39.42,39.6,120700.0,31.2594,31.2751,31.1173,31.2594,120700.0
2009-10-27 09:45:00,39.6,40.04,39.48,40.02,109500.0,31.2594,31.6067,31.1646,31.5909,109500.0
2009-10-27 09:50:00,40.02,40.17,40.0,40.15,191800.0,31.5909,31.7093,31.5751,31.6935,191800.0
2009-10-27 09:55:00,40.15,40.16,39.8,39.92,162500.0,31.6935,31.7014,31.4172,31.512,162500.0
2009-10-27 10:00:00,39.87,39.88,39.39,39.77,314100.0,31.4725,31.4804,31.0936,31.3936,314100.0
2009-10-27 10:05:00,39.77,39.78,39.22,39.38,166000.0,31.3936,31.4014,30.9594,31.0857,166000.0
2009-10-27 10:10:00,39.37,39.83,39.35,39.83,143900.0,31.0778,31.4409,31.062,31.4409,143900.0
2009-10-27 10:15:00,39.84,39.91,39.64,39.69,114800.0,31.4488,31.5041,31.2909,31.3304,114800.0
2009-10-27 10:20:00,39.69,39.85,39.65,39.73,120000.0,31.3304,31.4567,31.2988,31.362,120000.0
2009-10-27 10:25:00,39.72,40.12,39.72,40.1,111600.0,31.3541,31.6698,31.3541,31.654,111600.0
2009-10-27 10:30:00,40.1,40.11,39.9,39.97,100500.0,31.654,31.6619,31.4962,31.5514,100500.0
2009-10-27 10:35:00,39.96,40.14,39.84,40.0,108600.0,31.5435,31.6856,31.4488,31.5751,108600.0
2009-10-27 10:40:00,40.0,40.26,39.91,40.25,157400.0,31.5751,31.7803,31.5041,31.7725,157400.0
2009-10-27 10:45:00,40.25,40.26,40.09,40.18,123300.0,31.7725,31.7803,31.6462,31.7172,123300.0
2009-10-27 10:50:00,40.21,40.23,40.04,40.14,66100.0,31.7409,31.7567,31.6067,31.6856,66100.0
2009-10-27 10:55:00,40.14,40.38,40.09,40.37,114300.0,31.6856,31.8751,31.6462,31.8672,114300.0
2009-10-27 11:00:00,40.36,40.49,40.2,40.24,107300.0,31.8593,31.9619,31.733,31.7646,107300.0
2009-10-27 11:05:00,40.25,40.3,40.16,40.24,86900.0,31.7725,31.8119,31.7014,31.7646,86900.0
2009-10-27 11:10:00,40.24,40.24,40.04,40.09,60900.0,31.7646,31.7646,31.6067,31.6462,60900.0
2009-10-27 11:15:00,40.09,40.17,40.01,40.13,56400.0,31.6462,31.7093,31.583,31.6777,56400.0
2009-10-27 11:20:00,40.15,40.19,40.02,40.09,33100.0,31.6935,31.7251,31.5909,31.6462,33100.0
2009-10-27 11:25:00,40.09,40.24,40.04,40.22,36800.0,31.6462,31.7646,31.6067,31.7488,36800.0
2009-10-27 11:30:00,40.22,40.24,40.12,40.24,59800.0,31.7488,31.7646,31.6698,31.7646,59800.0
2009-10-27 11:35:00,40.23,40.35,40.23,40.25,38400.0,31.7567,31.8514,31.7567,31.7725,38400.0
2009-10-27 11:40:00,40.23,40.26,40.1,40.13,45000.0,31.7567,31.7803,31.654,31.6777,45000.0
2009-10-27 11:45:00,40.13,40.25,40.05,40.22,79400.0,31.6777,31.7725,31.6146,31.7488,79400.0
2009-10-27 11:50:00,40.23,40.33,40.2,40.24,51000.0,31.7567,31.8356,31.733,31.7646,51000.0
2009-10-27 11:55:00,40.24,40.35,40.24,40.32,53000.0,31.7646,31.8514,31.7646,31.8277,53000.0
2009-10-27 12:00:00,40.32,40.35,40.23,40.3,35800.0,31.8277,31.8514,31.7567,31.8119,35800.0
2009-10-27 12:05:00,40.3,40.4,40.25,40.38,62600.0,31.8119,31.8909,31.7725,31.8751,62600.0
2009-10-27 12:10:00,40.38,40.41,40.27,40.33,43900.0,31.8751,31.8988,31.7882,31.8356,43900.0
2009-10-27 12:15:00,40.32,40.42,40.3,40.4,32000.0,31.8277,31.9066,31.8119,31.8909,32000.0
2009-10-27 12:20:00,40.4,40.4,40.3,40.31,24700.0,31.8909,31.8909,31.8119,31.8198,24700.0
2009-10-27 12:25:00,40.33,40.37,40.26,40.28,51300.0,31.8356,31.8672,31.7803,31.7961,51300.0
2009-10-27 12:30:00,40.29,40.31,40.19,40.24,51300.0,31.804,31.8198,31.7251,31.7646,51300.0
2009-10-27 12:35:00,40.23,40.33,40.2,40.28,214800.0,31.7567,31.8356,31.733,31.7961,214800.0
2009-10-27 12:40:00,40.28,40.37,40.26,40.33,44400.0,31.7961,31.8672,31.7803,31.8356,44400.0
2009-10-27 12:45:00,40.35,40.49,40.31,40.47,67300.0,31.8514,31.9619,31.8198,31.9461,67300.0
2009-10-27 12:50:00,40.47,40.56,40.39,40.42,77400.0,31.9461,32.0172,31.883,31.9066,77400.0
2009-10-27 12:55:00,40.41,40.55,40.35,40.4,105500.0,31.8988,32.0093,31.8514,31.8909,105500.0
2009-10-27 13:00:00,40.4,40.43,40.35,40.37,64500.0,31.8909,31.9145,31.8514,31.8672,64500.0
2009-10-27 13:05:00,40.36,40.36,40.12,40.22,106600.0,31.8593,31.8593,31.6698,31.7488,106600.0
2009-10-27 13:10:00,40.24,40.29,40.13,40.23,40400.0,31.7646,31.804,31.6777,31.7567,40400.0
2009-10-27 13:15:00,40.26,40.32,40.21,40.27,32900.0,31.7803,31.8277,31.7409,31.7882,32900.0
2009-10-27 13:20:00,40.27,40.31,40.14,40.16,35800.0,31.7882,31.8198,31.6856,31.7014,35800.0
2009-10-27 13:25:00,40.17,40.23,40.12,40.15,40700.0,31.7093,31.7567,31.6698,31.6935,40700.0
2009-10-27 13:30:00,40.16,40.19,40.0,40.06,98400.0,31.7014,31.7251,31.5751,31.6225,98400.0
2009-10-27 13:35:00,40.04,40.32,40.04,40.25,112200.0,31.6067,31.8277,31.6067,31.7725,112200.0
2009-10-27 13:40:00,40.25,40.46,40.2,40.37,67100.0,31.7725,31.9382,31.733,31.8672,67100.0
2009-10-27 13:45:00,40.36,40.38,40.31,40.36,31700.0,31.8593,31.8751,31.8198,31.8593,31700.0
2009-10-27 13:50:00,40.36,40.39,40.26,40.29,34500.0,31.8593,31.883,31.7803,31.804,34500.0
2009-10-27 13:55:00,40.28,40.31,40.02,40.04,100300.0,31.7961,31.8198,31.5909,31.6067,100300.0
2009-10-27 14:00:00,40.04,40.06,39.78,39.79,88500.0,31.6067,31.6225,31.4014,31.4093,88500.0
2009-10-27 14:05:00,39.78,39.89,39.73,39.77,156900.0,31.4014,31.4883,31.362,31.3936,156900.0
2009-10-27 14:10:00,39.76,39.82,39.74,39.75,92400.0,31.3857,31.433,31.3699,31.3778,92400.0
2009-10-27 14:15:00,39.75,40.0,39.74,39.92,79600.0,31.3778,31.5751,31.3699,31.512,79600.0
2009-10-27 14:20:00,39.92,39.92,39.82,39.85,45500.0,31.512,31.512,31.433,31.4567,45500.0
2009-10-27 14:25:00,39.86,40.02,39.85,39.95,99600.0,31.4646,31.5909,31.4567,31.5356,99600.0
2009-10-27 14:30:00,39.95,40.0,39.87,39.94,39600.0,31.5356,31.5751,31.4725,31.5277,39600.0
2009-10-27 14:35:00,39.94,39.96,39.76,39.84,40800.0,31.5277,31.5435,31.3857,31.4488,40800.0
2009-10-27 14:40:00,39.84,39.95,39.82,39.9,31900.0,31.4488,31.5356,31.433,31.4962,31900.0
2009-10-27 14:45:00,39.89,40.0,39.87,39.98,27500.0,31.4883,31.5751,31.4725,31.5593,27500.0
2009-10-27 14:50:00,39.97,40.08,39.97,40.0,45100.0,31.5514,31.6383,31.5514,31.5751,45100.0
2009-10-27 14:55:00,40.0,40.2,39.99,40.11,53800.0,31.5751,31.733,31.5672,31.6619,53800.0
2009-10-27 15:00:00,40.1,40.13,40.02,40.1,60000.0,31.654,31.6777,31.5909,31.654,60000.0
2009-10-27 15:05:00,40.1,40.17,39.96,40.0,126700.0,31.654,31.7093,31.5435,31.5751,126700.0
2009-10-27 15:10:00,39.98,40.07,39.91,40.0,82000.0,31.5593,31.6304,31.5041,31.5751,82000.0
2009-10-27 15:15:00,39.99,40.01,39.9,39.92,102100.0,31.5672,31.583,31.4962,31.512,102100.0
2009-10-27 15:20:00,39.92,39.94,39.79,39.9,117100.0,31.512,31.5277,31.4093,31.4962,117100.0
2009-10-27 15:25:00,39.88,39.89,39.77,39.85,82600.0,31.4804,31.4883,31.3936,31.4567,82600.0
2009-10-27 15:30:00,39.85,39.91,39.58,39.58,105900.0,31.4567,31.5041,31.2436,31.2436,105900.0
2009-10-27 15:35:00,39.59,39.72,39.59,39.59,217900.0,31.2515,31.3541,31.2515,31.2515,217900.0
2009-10-27 15:40:00,39.59,39.66,39.52,39.64,231100.0,31.2515,31.3067,31.1962,31.2909,231100.0
2009-10-27 15:45:00,39.64,39.71,39.55,39.67,138700.0,31.2909,31.3462,31.2199,31.3146,138700.0
2009-10-27 15:50:00,39.67,39.71,39.61,39.66,143400.0,31.3146,31.3462,31.2673,31.3067,143400.0
2009-10-27 15:55:00,39.66,39.72,39.56,39.68,269600.0,31.3067,31.3541,31.2278,31.3225,269600.0
2009-10-28 09:30:00,39.36,39.4,39.0,39.33,155300.0,31.0699,31.1015,30.7857,31.0462,155300.0
2009-10-28 09:35:00,39.35,39.72,39.32,39.38,115500.0,31.062,31.3541,31.0383,31.0857,115500.0
2009-10-28 09:40:00,39.38,39.73,39.27,39.6,99800.0,31.0857,31.362,30.9989,31.2594,99800.0
2009-10-28 09:45:00,39.57,39.61,39.07,39.08,79000.0,31.2357,31.2673,30.841,30.8489,79000.0
2009-10-28 09:50:00,39.08,39.33,39.07,39.1,102800.0,30.8489,31.0462,30.841,30.8647,102800.0
2009-10-28 09:55:00,39.1,39.12,38.83,38.99,155100.0,30.8647,30.8805,30.6515,30.7778,155100.0
2009-10-28 10:00:00,38.99,38.99,38.58,38.72,213400.0,30.7778,30.7778,30.4542,30.5647,213400.0
2009-10-28 10:05:00,38.72,38.83,38.68,38.79,196300.0,30.5647,30.6515,30.5331,30.62,196300.0
2009-10-28 10:10:00,38.79,39.04,38.78,38.98,104700.0,30.62,30.8173,30.6121,30.7699,104700.0
2009-10-28 10:15:00,38.98,39.06,38.76,38.82,57100.0,30.7699,30.8331,30.5963,30.6436,57100.0
2009-10-28 10:20:00,38.8,39.07,38.77,39.07,64100.0,30.6279,30.841,30.6042,30.841,64100.0
2009-10-28 10:25:00,39.09,39.09,38.77,38.78,220000.0,30.8568,30.8568,30.6042,30.6121,220000.0
2009-10-28 10:30:00,38.76,38.85,38.68,38.75,96200.0,30.5963,30.6673,30.5331,30.5884,96200.0
2009-10-28 10:35:00,38.76,38.77,38.47,38.5,166300.0,30.5963,30.6042,30.3674,30.391,166300.0
2009-10-28 10:40:00,38.49,38.52,38.29,38.46,134700.0,30.3831,30.4068,30.2253,30.3595,134700.0
2009-10-28 10:45:00,38.46,38.47,38.1,38.16,124800.0,30.3595,30.3674,30.0753,30.1227,124800.0
2009-10-28 10:50:00,38.16,38.17,37.86,38.01,165100.0,30.1227,30.1305,29.8858,30.0042,165100.0
2009-10-28 10:55:00,38.01,38.25,37.99,38.22,140100.0,30.0042,30.1937,29.9885,30.17,140100.0
2009-10-28 11:00:00,38.2,38.22,38.04,38.09,96900.0,30.1542,30.17,30.0279,30.0674,96900.0
2009-10-28 11:05:00,38.09,38.28,37.99,38.02,249600.0,30.0674,30.2174,29.9885,30.0121,249600.0
2009-10-28 11:10:00,38.01,38.12,37.98,38.09,71900.0,30.0042,30.0911,29.9806,30.0674,71900.0
2009-10-28 11:15:00,38.08,38.36,38.08,38.36,103600.0,30.0595,30.2805,30.0595,30.2805,103600.0
2009-10-28 11:20:00,38.35,38.39,38.26,38.3,88500.0,30.2726,30.3042,30.2016,30.2332,88500.0
2009-10-28 11:25:00,38.3,38.38,38.3,38.33,60800.0,30.2332,30.2963,30.2332,30.2568,60800.0
2009-10-28 11:30:00,38.33,38.35,38.22,38.26,53700.0,30.2568,30.2726,30.17,30.2016,53700.0
2009-10-28 11:35:00,38.26,38.34,38.2,38.34,38700.0,30.2016,30.2647,30.1542,30.2647,38700.0
2009-10-28 11:40:00,38.32,38.37,38.24,38.33,39600.0,30.249,30.2884,30.1858,30.2568,39600.0
2009-10-28 11:45:00,38.32,38.38,38.25,38.26,71000.0,30.249,30.2963,30.1937,30.2016,71000.0
2009-10-28 11:50:00,38.27,38.29,38.2,38.26,49600.0,30.2095,30.2253,30.1542,30.2016,49600.0
2009-10-28 11:55:00,38.26,38.27,38.17,38.22,29600.0,30.2016,30.2095,30.1305,30.17,29600.0
2009-10-28 12:00:00,38.21,38.4,38.2,38.4,58400.0,30.1621,30.3121,30.1542,30.3121,58400.0
2009-10-28 12:05:00,38.38,38.43,38.33,38.4,45200.0,30.2963,30.3358,30.2568,30.3121,45200.0
2009-10-28 12:10:00,38.39,38.44,38.35,38.35,46900.0,30.3042,30.3437,30.2726,30.2726,46900.0
2009-10-28 12:15:00,38.36,38.38,38.26,38.3,42400.0,30.2805,30.2963,30.2016,30.2332,42400.0
2009-10-28 12:20:00,38.28,38.28,38.07,38.08,97800.0,30.2174,30.2174,30.0516,30.0595,97800.0
2009-10-28 12:25:00,38.09,38.09,37.96,37.97,114400.0,30.0674,30.0674,29.9648,29.9727,114400.0
2009-10-28 12:30:00,37.98,37.99,37.85,37.91,113600.0,29.9806,29.9885,29.8779,29.9253,113600.0
2009-10-28 12:35:00,37.92,37.94,37.84,37.86,46400.0,29.9332,29.949,29.8701,29.8858,46400.0
2009-10-28 12:40:00,37.87,38.03,37.86,38.0,54800.0,29.8937,30.02,29.8858,29.9964,54800.0
2009-10-28 12:45:00,38.0,38.0,37.92,37.92,32200.0,29.9964,29.9964,29.9332,29.9332,32200.0
2009-10-28 12:50:00,37.93,37.94,37.8,37.81,66100.0,29.9411,29.949,29.8385,29.8464,66100.0
2009-10-28 12:55:00,37.81,37.93,37.81,37.92,30300.0,29.8464,29.9411,29.8464,29.9332,30300.0
2009-10-28 13:00:00,37.9,37.97,37.8,37.94,44000.0,29.9174,29.9727,29.8385,29.949,44000.0
2009-10-28 13:05:00,37.95,38.08,37.94,38.0,41000.0,29.9569,30.0595,29.949,29.9964,41000.0
2009-10-28 13:10:00,38.01,38.04,37.95,37.98,77700.0,30.0042,30.0279,29.9569,29.9806,77700.0
2009-10-28 13:15:00,37.99,38.16,37.99,38.14,90100.0,29.9885,30.1227,29.9885,30.1069,90100.0
2009-10-28 13:20:00,38.14,38.31,38.1,38.29,47100.0,30.1069,30.2411,30.0753,30.2253,47100.0
2009-10-28 13:25:00,38.29,38.34,38.21,38.27,43300.0,30.2253,30.2647,30.1621,30.2095,43300.0
2009-10-28 13:30:00,38.27,38.4,38.26,38.35,69100.0,30.2095,30.3121,30.2016,30.2726,69100.0
2009-10-28 13:35:00,38.36,38.41,38.35,38.36,126700.0,30.2805,30.32,30.2726,30.2805,126700.0
2009-10-28 13:40:00,38.37,38.49,38.25,38.28,91100.0,30.2884,30.3831,30.1937,30.2174,91100.0
2009-10-28 13:45:00,38.28,38.41,38.26,38.33,53500.0,30.2174,30.32,30.2016,30.2568,53500.0
2009-10-28 13:50:00,38.31,38.43,38.25,38.41,40500.0,30.2411,30.3358,30.1937,30.32,40500.0
2009-10-28 13:55:00,38.4,38.41,38.27,38.27,25300.0,30.3121,30.32,30.2095,30.2095,25300.0
2009-10-28 14:00:00,38.26,38.32,38.2,38.32,47100.0,30.2016,30.249,30.1542,30.249,47100.0
2009-10-28 14:05:00,38.32,38.34,38.28,38.31,29000.0,30.249,30.2647,30.2174,30.2411,29000.0
2009-10-28 14:10:00,38.32,38.38,38.21,38.27,38600.0,30.249,30.2963,30.1621,30.2095,38600.0
2009-10-28 14:15:00,38.28,38.32,38.15,38.16,65900.0,30.2174,30.249,30.1148,30.1227,65900.0
2009-10-28 14:20:00,38.16,38.16,37.98,38.1,79500.0,30.1227,30.1227,29.9806,30.0753,79500.0
2009-10-28 14:25:00,38.1,38.11,37.99,38.0,55700.0,30.0753,30.0832,29.9885,29.9964,55700.0
2009-10-28 14:30:00,38.0,38.08,37.96,38.0,71000.0,29.9964,30.0595,29.9648,29.9964,71000.0
2009-10-28 14:35:00,38.0,38.04,37.9,37.96,63000.0,29.9964,30.0279,29.9174,29.9648,63000.0
2009-10-28 14:40:00,37.96,38.14,37.94,38.08,73900.0,29.9648,30.1069,29.949,30.0595,73900.0
2009-10-28 14:45:00,38.08,38.08,37.95,38.04,97600.0,30.0595,30.0595,29.9569,30.0279,97600.0
2009-10-28 14:50:00,38.05,38.07,37.91,37.93,89500.0,30.0358,30.0516,29.9253,29.9411,89500.0
2009-10-28 14:55:00,37.93,38.0,37.91,37.93,47400.0,29.9411,29.9964,29.9253,29.9411,47400.0
2009-10-28 15:00:00,37.93,38.0,37.87,37.97,82700.0,29.9411,29.9964,29.8937,29.9727,82700.0
2009-10-28 15:05:00,37.98,38.03,37.93,37.95,103800.0,29.9806,30.02,29.9411,29.9569,103800.0
2009-10-28 15:10:00,37.95,37.97,37.81,37.81,100700.0,29.9569,29.9727,29.8464,29.8464,100700.0
2009-10-28 15:15:00,37.81,37.9,37.77,37.8,122400.0,29.8464,29.9174,29.8148,29.8385,122400.0
2009-10-28 15:20:00,37.78,37.84,37.67,37.72,99200.0,29.8227,29.8701,29.7359,29.7753,99200.0
2009-10-28 15:25:00,37.71,37.72,37.54,37.65,136900.0,29.7674,29.7753,29.6332,29.7201,136900.0
2009-10-28 15:30:00,37.65,37.73,37.55,37.59,102000.0,29.7201,29.7832,29.6411,29.6727,102000.0
2009-10-28 15:35:00,37.58,37.61,37.54,37.57,112500.0,29.6648,29.6885,29.6332,29.6569,112500.0
2009-10-28 15:40:00,37.57,37.65,37.5,37.54,250200.0,29.6569,29.7201,29.6017,29.6332,250200.0
2009-10-28 15:45:00,37.54,37.6,37.49,37.5,219000.0,29.6332,29.6806,29.5938,29.6017,219000.0
2009-10-28 15:50:00,37.51,37.52,37.37,37.4,327300.0,29.6096,29.6175,29.499,29.5227,327300.0
2009-10-28 15:55:00,37.39,37.42,37.35,37.39,500000.0,29.5148,29.5385,29.4833,29.5148,500000.0
2009-10-29 09:30:00,38.0,38.3,38.0,38.06,118700.0,29.9964,30.2332,29.9964,30.0437,118700.0
2009-10-29 09:35:00,38.05,38.24,37.92,37.95,164300.0,30.0358,30.1858,29.9332,29.9569,164300.0
2009-10-29 09:40:00,37.97,38.07,37.64,37.69,184800.0,29.9727,30.0516,29.7122,29.7516,184800.0
2009-10-29 09:45:00,37.69,37.77,37.55,37.6,136600.0,29.7516,29.8148,29.6411,29.6806,136600.0
2009-10-29 09:50:00,37.6,37.68,37.44,37.48,295000.0,29.6806,29.7438,29.5543,29.5859,295000.0
2009-10-29 09:55:00,37.47,37.67,37.43,37.59,126700.0,29.578,29.7359,29.5464,29.6727,126700.0
2009-10-29 10:00:00,37.6,37.84,37.57,37.84,210400.0,29.6806,29.8701,29.6569,29.8701,210400.0
2009-10-29 10:05:00,37.84,38.17,37.82,38.03,182800.0,29.8701,30.1305,29.8543,30.02,182800.0
2009-10-29 10:10:00,38.05,38.05,37.95,37.97,80500.0,30.0358,30.0358,29.9569,29.9727,80500.0
2009-10-29 10:15:00,37.98,38.05,37.94,37.96,61700.0,29.9806,30.0358,29.949,29.9648,61700.0
2009-10-29 10:20:00,37.96,38.14,37.88,37.97,95600.0,29.9648,30.1069,29.9016,29.9727,95600.0
2009-10-29 10:25:00,38.0,38.04,37.91,37.95,56500.0,29.9964,30.0279,29.9253,29.9569,56500.0
2009-10-29 10:30:00,37.95,38.0,37.82,37.84,79200.0,29.9569,29.9964,29.8543,29.8701,79200.0
2009-10-29 10:35:00,37.84,37.92,37.74,37.75,67000.0,29.8701,29.9332,29.7911,29.799,67000.0
2009-10-29 10:40:00,37.79,37.8,37.67,37.73,36300.0,29.8306,29.8385,29.7359,29.7832,36300.0
2009-10-29 10:45:00,37.73,37.87,37.7,37.87,46200.0,29.7832,29.8937,29.7595,29.8937,46200.0
2009-10-29 10:50:00,37.87,37.93,37.81,37.92,68900.0,29.8937,29.9411,29.8464,29.9332,68900.0
2009-10-29 10:55:00,37.92,38.01,37.92,38.01,49500.0,29.9332,30.0042,29.9332,30.0042,49500.0
2009-10-29 11:00:00,38.01,38.12,37.99,38.03,84700.0,30.0042,30.0911,29.9885,30.02,84700.0
2009-10-29 11:05:00,38.03,38.22,38.03,38.16,90800.0,30.02,30.17,30.02,30.1227,90800.0
2009-10-29 11:10:00,38.14,38.21,38.09,38.14,129100.0,30.1069,30.1621,30.0674,30.1069,129100.0
2009-10-29 11:15:00,38.13,38.28,38.11,38.27,134900.0,30.099,30.2174,30.0832,30.2095,134900.0
2009-10-29 11:20:00,38.27,38.34,38.24,38.32,110400.0,30.2095,30.2647,30.1858,30.249,110400.0
2009-10-29 11:25:00,38.33,38.37,38.29,38.34,61900.0,30.2568,30.2884,30.2253,30.2647,61900.0
2009-10-29 11:30:00,38.34,38.45,38.3,38.3,42000.0,30.2647,30.3516,30.2332,30.2332,42000.0
2009-10-29 11:35:00,38.3,38.3,38.15,38.15,34900.0,30.2332,30.2332,30.1148,30.1148,34900.0
2009-10-29 11:40:00,38.15,38.28,38.11,38.14,49600.0,30.1148,30.2174,30.0832,30.1069,49600.0
2009-10-29 11:45:00,38.15,38.23,38.11,38.18,23900.0,30.1148,30.1779,30.0832,30.1384,23900.0
2009-10-29 11:50:00,38.17,38.21,38.11,38.16,28100.0,30.1305,30.1621,30.0832,30.1227,28100.0
2009-10-29 11:55:00,38.15,38.23,38.12,38.19,31900.0,30.1148,30.1779,30.0911,30.1463,31900.0
2009-10-29 12:00:00,38.21,38.35,38.2,38.27,34500.0,30.1621,30.2726,30.1542,30.2095,34500.0
2009-10-29 12:05:00,38.26,38.35,38.26,38.29,29000.0,30.2016,30.2726,30.2016,30.2253,29000.0
2009-10-29 12:10:00,38.29,38.3,38.19,38.21,15900.0,30.2253,30.2332,30.1463,30.1621,15900.0
2009-10-29 12:15:00,38.22,38.28,38.19,38.24,26000.0,30.17,30.2174,30.1463,30.1858,26000.0
2009-10-29 12:20:00,38.24,38.29,38.2,38.28,25500.0,30.1858,30.2253,30.1542,30.2174,25500.0
2009-10-29 12:25:00,38.27,38.42,38.26,38.38,29800.0,30.2095,30.3279,30.2016,30.2963,29800.0
2009-10-29 12:30:00,38.4,38.41,38.37,38.4,18800.0,30.3121,30.32,30.2884,30.3121,18800.0
2009-10-29 12:35:00,38.4,38.5,38.38,38.45,51000.0,30.3121,30.391,30.2963,30.3516,51000.0
2009-10-29 12:40:00,38.45,38.5,38.45,38.5,27500.0,30.3516,30.391,30.3516,30.391,27500.0
2009-10-29 12:45:00,38.49,38.5,38.47,38.47,54000.0,30.3831,30.391,30.3674,30.3674,54000.0
2009-10-29 12:50:00,38.46,38.49,38.43,38.48,17100.0,30.3595,30.3831,30.3358,30.3753,17100.0
2009-10-29 12:55:00,38.48,38.48,38.34,38.35,21300.0,30.3753,30.3753,30.2647,30.2726,21300.0
2009-10-29 13:00:00,38.36,38.39,38.29,38.36,35400.0,30.2805,30.3042,30.2253,30.2805,35400.0
2009-10-29 13:05:00,38.38,38.4,38.29,38.3,28300.0,30.2963,30.3121,30.2253,30.2332,28300.0
2009-10-29 13:10:00,38.31,38.31,38.26,38.28,29100.0,30.2411,30.2411,30.2016,30.2174,29100.0
2009-10-29 13:15:00,38.26,38.33,38.26,38.31,27900.0,30.2016,30.2568,30.2016,30.2411,27900.0
2009-10-29 13:20:00,38.31,38.43,38.31,38.41,36200.0,30.2411,30.3358,30.2411,30.32,36200.0
2009-10-29 13:25:00,38.4,38.43,38.32,38.32,17300.0,30.3121,30.3358,30.249,30.249,17300.0
2009-10-29 13:30:00,38.33,38.39,38.32,38.35,16100.0,30.2568,30.3042,30.249,30.2726,16100.0
2009-10-29 13:35:00,38.36,38.48,38.35,38.46,21900.0,30.2805,30.3753,30.2726,30.3595,21900.0
2009-10-29 13:40:00,38.47,38.64,38.44,38.62,57300.0,30.3674,30.5016,30.3437,30.4858,57300.0
2009-10-29 13:45:00,38.63,38.67,38.5,38.59,45300.0,30.4937,30.5252,30.391,30.4621,45300.0
2009-10-29 13:50:00,38.58,38.7,38.58,38.63,29000.0,30.4542,30.5489,30.4542,30.4937,29000.0
2009-10-29 13:55:00,38.61,38.63,38.53,38.58,26400.0,30.4779,30.4937,30.4147,30.4542,26400.0
2009-10-29 14:00:00,38.57,38.63,38.57,38.58,22200.0,30.4463,30.4937,30.4463,30.4542,22200.0
2009-10-29 14:05:00,38.57,38.62,38.55,38.57,36200.0,30.4463,30.4858,30.4305,30.4463,36200.0
2009-10-29 14:10:00,38.56,38.59,38.54,38.58,18800.0,30.4384,30.4621,30.4226,30.4542,18800.0
2009-10-29 14:15:00,38.58,38.65,38.52,38.52,43400.0,30.4542,30.5094,30.4068,30.4068,43400.0
2009-10-29 14:20:00,38.52,38.53,38.43,38.47,43300.0,30.4068,30.4147,30.3358,30.3674,43300.0
2009-10-29 14:25:00,38.48,38.57,38.47,38.51,25900.0,30.3753,30.4463,30.3674,30.3989,25900.0
2009-10-29 14:30:00,38.51,38.63,38.51,38.62,43000.0,30.3989,30.4937,30.3989,30.4858,43000.0
2009-10-29 14:35:00,38.62,38.69,38.58,38.64,27700.0,30.4858,30.541,30.4542,30.5016,27700.0
2009-10-29 14:40:00,38.63,38.72,38.62,38.64,44700.0,30.4937,30.5647,30.4858,30.5016,44700.0
2009-10-29 14:45:00,38.66,38.67,38.55,38.55,28100.0,30.5173,30.5252,30.4305,30.4305,28100.0
2009-10-29 14:50:00,38.57,38.63,38.55,38.61,27200.0,30.4463,30.4937,30.4305,30.4779,27200.0
2009-10-29 14:55:00,38.61,38.72,38.6,38.71,40600.0,30.4779,30.5647,30.47,30.5568,40600.0
2009-10-29 15:00:00,38.7,38.73,38.62,38.73,49200.0,30.5489,30.5726,30.4858,30.5726,49200.0
2009-10-29 15:05:00,38.73,38.84,38.71,38.75,73100.0,30.5726,30.6594,30.5568,30.5884,73100.0
2009-10-29 15:10:00,38.75,38.9,38.7,38.87,116900.0,30.5884,30.7068,30.5489,30.6831,116900.0
2009-10-29 15:15:00,38.86,38.88,38.78,38.84,37400.0,30.6752,30.691,30.6121,30.6594,37400.0
2009-10-29 15:20:00,38.84,38.88,38.75,38.84,54500.0,30.6594,30.691,30.5884,30.6594,54500.0
2009-10-29 15:25:00,38.85,38.92,38.81,38.83,66600.0,30.6673,30.7226,30.6357,30.6515,66600.0
2009-10-29 15:30:00,38.82,38.83,38.72,38.75,76900.0,30.6436,30.6515,30.5647,30.5884,76900.0
2009-10-29 15:35:00,38.74,38.77,38.63,38.72,72800.0,30.5805,30.6042,30.4937,30.5647,72800.0
2009-10-29 15:40:00,38.72,38.72,38.57,38.62,123200.0,30.5647,30.5647,30.4463,30.4858,123200.0
2009-10-29 15:45:00,38.61,38.83,38.6,38.81,234300.0,30.4779,30.6515,30.47,30.6357,234300.0
2009-10-29 15:50:00,38.81,38.89,38.7,38.88,204100.0,30.6357,30.6989,30.5489,30.691,204100.0
2009-10-29 15:55:00,38.88,39.01,38.86,38.91,343000.0,30.691,30.7936,30.6752,30.7147,343000.0
2009-10-30 09:30:00,38.74,38.74,38.33,38.52,85300.0,30.5805,30.5805,30.2568,30.4068,85300.0
2009-10-30 09:35:00,38.5,38.58,38.3,38.38,82800.0,30.391,30.4542,30.2332,30.2963,82800.0
2009-10-30 09:40:00,38.35,38.6,38.17,38.39,111200.0,30.2726,30.47,30.1305,30.3042,111200.0
2009-10-30 09:45:00,38.45,38.5,38.28,38.35,63000.0,30.3516,30.391,30.2174,30.2726,63000.0
2009-10-30 09:50:00,38.38,38.46,38.06,38.13,106600.0,30.2963,30.3595,30.0437,30.099,106600.0
2009-10-30 09:55:00,38.12,38.23,38.02,38.17,81000.0,30.0911,30.1779,30.0121,30.1305,81000.0
2009-10-30 10:00:00,38.19,38.29,38.06,38.1,98300.0,30.1463,30.2253,30.0437,30.0753,98300.0
2009-10-30 10:05:00,38.1,38.2,38.05,38.12,41900.0,30.0753,30.1542,30.0358,30.0911,41900.0
2009-10-30 10:10:00,38.13,38.13,38.0,38.0,36500.0,30.099,30.099,29.9964,29.9964,36500.0
2009-10-30 10:15:00,38.0,38.0,37.8,37.85,79800.0,29.9964,29.9964,29.8385,29.8779,79800.0
2009-10-30 10:20:00,37.83,37.88,37.68,37.8,51200.0,29.8622,29.9016,29.7438,29.8385,51200.0
2009-10-30 10:25:00,37.79,37.81,37.69,37.74,75200.0,29.8306,29.8464,29.7516,29.7911,75200.0
2009-10-30 10:30:00,37.72,37.83,37.55,37.83,161900.0,29.7753,29.8622,29.6411,29.8622,161900.0
2009-10-30 10:35:00,37.83,37.9,37.75,37.88,61200.0,29.8622,29.9174,29.799,29.9016,61200.0
2009-10-30 10:40:00,37.86,37.88,37.79,37.82,42500.0,29.8858,29.9016,29.8306,29.8543,42500.0
2009-10-30 10:45:00,37.83,37.95,37.82,37.84,70200.0,29.8622,29.9569,29.8543,29.8701,70200.0
2009-10-30 10:50:00,37.87,37.87,37.71,37.76,60800.0,29.8937,29.8937,29.7674,29.8069,60800.0
2009-10-30 10:55:00,37.76,37.76,37.68,37.7,87800.0,29.8069,29.8069,29.7438,29.7595,87800.0
2009-10-30 11:00:00,37.71,37.73,37.67,37.69,35600.0,29.7674,29.7832,29.7359,29.7516,35600.0
2009-10-30 11:05:00,37.7,37.74,37.6,37.63,61200.0,29.7595,29.7911,29.6806,29.7043,61200.0
2009-10-30 11:10:00,37.63,37.63,37.5,37.51,55600.0,29.7043,29.7043,29.6017,29.6096,55600.0
2009-10-30 11:15:00,37.51,37.53,37.4,37.44,41400.0,29.6096,29.6253,29.5227,29.5543,41400.0
2009-10-30 11:20:00,37.44,37.55,37.35,37.37,57100.0,29.5543,29.6411,29.4833,29.499,57100.0
2009-10-30 11:25:00,37.35,37.39,37.22,37.23,97400.0,29.4833,29.5148,29.3806,29.3885,97400.0
2009-10-30 11:30:00,37.22,37.28,37.2,37.23,59500.0,29.3806,29.428,29.3649,29.3885,59500.0
2009-10-30 11:35:00,37.24,37.25,36.95,37.01,150700.0,29.3964,29.4043,29.1675,29.2149,150700.0
2009-10-30 11:40:00,37.04,37.06,36.9,36.9,71600.0,29.2386,29.2543,29.128,29.128,71600.0
2009-10-30 11:45:00,36.9,36.94,36.76,36.85,92900.0,29.128,29.1596,29.0175,29.0886,92900.0
2009-10-30 11:50:00,36.86,36.9,36.64,36.72,94000.0,29.0965,29.128,28.9228,28.986,94000.0
2009-10-30 11:55:00,36.72,36.79,36.56,36.76,99600.0,28.986,29.0412,28.8597,29.0175,99600.0
2009-10-30 12:00:00,36.78,36.85,36.7,36.84,55600.0,29.0333,29.0886,28.9702,29.0807,55600.0
2009-10-30 12:05:00,36.85,37.05,36.82,37.01,67300.0,29.0886,29.2464,29.0649,29.2149,67300.0
2009-10-30 12:10:00,37.01,37.08,36.96,37.0,75100.0,29.2149,29.2701,29.1754,29.207,75100.0
2009-10-30 12:15:00,37.0,37.0,36.88,36.94,90400.0,29.207,29.207,29.1123,29.1596,90400.0
2009-10-30 12:20:00,36.93,37.13,36.93,37.06,101300.0,29.1517,29.3096,29.1517,29.2543,101300.0
2009-10-30 12:25:00,37.05,37.05,36.72,36.8,186800.0,29.2464,29.2464,28.986,29.0491,186800.0
2009-10-30 12:30:00,36.77,36.9,36.73,36.83,61400.0,29.0254,29.128,28.9938,29.0728,61400.0
2009-10-30 12:35:00,36.83,36.93,36.81,36.88,34500.0,29.0728,29.1517,29.057,29.1123,34500.0
2009-10-30 12:40:00,36.84,36.93,36.81,36.81,26100.0,29.0807,29.1517,29.057,29.057,26100.0
2009-10-30 12:45:00,36.81,36.87,36.42,36.53,147300.0,29.057,29.1044,28.7491,28.836,147300.0
2009-10-30 12:50:00,36.52,36.53,36.44,36.48,88000.0,28.8281,28.836,28.7649,28.7965,88000.0
2009-10-30 12:55:00,36.48,36.62,36.46,36.48,68200.0,28.7965,28.907,28.7807,28.7965,68200.0
2009-10-30 13:00:00,36.48,36.64,36.48,36.6,27900.0,28.7965,28.9228,28.7965,28.8912,27900.0
2009-10-30 13:05:00,36.61,36.76,36.6,36.7,73500.0,28.8991,29.0175,28.8912,28.9702,73500.0
2009-10-30 13:10:00,36.72,36.81,36.67,36.76,86700.0,28.986,29.057,28.9465,29.0175,86700.0
2009-10-30 13:15:00,36.76,36.83,36.45,36.8,91800.0,29.0175,29.0728,28.7728,29.0491,91800.0
2009-10-30 13:20:00,36.8,36.81,36.63,36.68,70300.0,29.0491,29.057,28.9149,28.9544,70300.0
2009-10-30 13:25:00,36.7,36.72,36.52,36.59,76400.0,28.9702,28.986,28.8281,28.8833,76400.0
2009-10-30 13:30:00,36.59,36.61,36.3,36.32,62100.0,28.8833,28.8991,28.6544,28.6702,62100.0
2009-10-30 13:35:00,36.32,36.49,36.32,36.46,73200.0,28.6702,28.8044,28.6702,28.7807,73200.0
2009-10-30 13:40:00,36.46,36.47,36.39,36.42,103100.0,28.7807,28.7886,28.7255,28.7491,103100.0
2009-10-30 13:45:00,36.43,36.44,36.36,36.38,85500.0,28.757,28.7649,28.7018,28.7176,85500.0
2009-10-30 13:50:00,36.37,36.41,36.35,36.36,101500.0,28.7097,28.7412,28.6939,28.7018,101500.0
2009-10-30 13:55:00,36.35,36.4,36.34,36.36,45000.0,28.6939,28.7333,28.686,28.7018,45000.0
2009-10-30 14:00:00,36.38,36.51,36.3,36.51,79800.0,28.7176,28.8202,28.6544,28.8202,79800.0
2009-10-30 14:05:00,36.48,36.64,36.43,36.59,165400.0,28.7965,28.9228,28.757,28.8833,165400.0
2009-10-30 14:10:00,36.6,36.77,36.4,36.73,112800.0,28.8912,29.0254,28.7333,28.9938,112800.0
2009-10-30 14:15:00,36.72,36.74,36.51,36.61,77100.0,28.986,29.0017,28.8202,28.8991,77100.0
2009-10-30 14:20:00,36.63,36.65,36.47,36.48,58800.0,28.9149,28.9307,28.7886,28.7965,58800.0
2009-10-30 14:25:00,36.49,36.69,36.41,36.64,145000.0,28.8044,28.9623,28.7412,28.9228,145000.0
2009-10-30 14:30:00,36.63,36.63,36.47,36.5,48600.0,28.9149,28.9149,28.7886,28.8123,48600.0
2009-10-30 14:35:00,36.53,36.57,36.35,36.48,93300.0,28.836,28.8675,28.6939,28.7965,93300.0
2009-10-30 14:40:00,36.48,36.5,36.31,36.35,68900.0,28.7965,28.8123,28.6623,28.6939,68900.0
2009-10-30 14:45:00,36.35,36.39,36.28,36.29,104200.0,28.6939,28.7255,28.6386,28.6465,104200.0
2009-10-30 14:50:00,36.31,36.45,36.25,36.43,75700.0,28.6623,28.7728,28.6149,28.757,75700.0
2009-10-30 14:55:00,36.43,36.48,36.33,36.37,95100.0,28.757,28.7965,28.6781,28.7097,95100.0
2009-10-30 15:00:00,36.37,36.38,36.12,36.18,128000.0,28.7097,28.7176,28.5123,28.5597,128000.0
2009-10-30 15:05:00,36.18,36.18,35.97,36.0,220300.0,28.5597,28.5597,28.3939,28.4176,220300.0
2009-10-30 15:10:00,36.0,36.22,35.98,36.14,170300.0,28.4176,28.5913,28.4018,28.5281,170300.0
2009-10-30 15:15:00,36.16,36.3,36.14,36.16,125500.0,28.5439,28.6544,28.5281,28.5439,125500.0
2009-10-30 15:20:00,36.16,36.38,36.15,36.29,150500.0,28.5439,28.7176,28.536,28.6465,150500.0
2009-10-30 15:25:00,36.29,36.34,36.12,36.26,106100.0,28.6465,28.686,28.5123,28.6228,106100.0
2009-10-30 15:30:00,36.26,36.49,36.23,36.48,230100.0,28.6228,28.8044,28.5992,28.7965,230100.0
2009-10-30 15:35:00,36.49,36.6,36.4,36.46,177100.0,28.8044,28.8912,28.7333,28.7807,177100.0
2009-10-30 15:40:00,36.47,36.67,36.46,36.56,145400.0,28.7886,28.9465,28.7807,28.8597,145400.0
2009-10-30 15:45:00,36.56,36.68,36.44,36.68,212600.0,28.8597,28.9544,28.7649,28.9544,212600.0
2009-10-30 15:50:00,36.68,36.74,36.51,36.54,558700.0,28.9544,29.0017,28.8202,28.8439,558700.0
2009-10-30 15:55:00,36.53,36.66,36.46,36.58,591000.0,28.836,28.9386,28.7807,28.8754,591000.0
2009-11-02 09:30:00,36.84,37.24,36.76,37.11,90000.0,29.0807,29.3964,29.0175,29.2938,90000.0
2009-11-02 09:35:00,37.13,37.13,36.87,36.9,120400.0,29.3096,29.3096,29.1044,29.128,120400.0
2009-11-02 09:40:00,36.9,37.15,36.89,36.99,140400.0,29.128,29.3254,29.1201,29.1991,140400.0
2009-11-02 09:45:00,37.01,37.24,36.98,37.11,132900.0,29.2149,29.3964,29.1912,29.2938,132900.0
2009-11-02 09:50:00,37.06,37.53,37.06,37.42,115800.0,29.2543,29.6253,29.2543,29.5385,115800.0
2009-11-02 09:55:00,37.42,37.49,37.31,37.41,106900.0,29.5385,29.5938,29.4517,29.5306,106900.0
2009-11-02 10:00:00,37.48,38.02,37.46,38.0,233500.0,29.5859,30.0121,29.5701,29.9964,233500.0
2009-11-02 10:05:00,37.97,38.09,37.74,37.78,205800.0,29.9727,30.0674,29.7911,29.8227,205800.0
2009-11-02 10:10:00,37.76,37.88,37.7,37.83,111000.0,29.8069,29.9016,29.7595,29.8622,111000.0
2009-11-02 10:15:00,37.87,37.99,37.82,37.96,111200.0,29.8937,29.9885,29.8543,29.9648,111200.0
2009-11-02 10:20:00,37.95,37.96,37.75,37.83,99600.0,29.9569,29.9648,29.799,29.8622,99600.0
2009-11-02 10:25:00,37.84,37.98,37.78,37.87,170800.0,29.8701,29.9806,29.8227,29.8937,170800.0
2009-11-02 10:30:00,37.84,38.02,37.84,38.01,107200.0,29.8701,30.0121,29.8701,30.0042,107200.0
2009-11-02 10:35:00,38.0,38.22,37.98,38.19,143000.0,29.9964,30.17,29.9806,30.1463,143000.0
2009-11-02 10:40:00,38.19,38.21,38.05,38.07,79800.0,30.1463,30.1621,30.0358,30.0516,79800.0
2009-11-02 10:45:00,38.07,38.09,37.84,37.84,125800.0,30.0516,30.0674,29.8701,29.8701,125800.0
2009-11-02 10:50:00,37.85,37.86,37.62,37.75,113100.0,29.8779,29.8858,29.6964,29.799,113100.0
2009-11-02 10:55:00,37.77,37.83,37.64,37.67,230200.0,29.8148,29.8622,29.7122,29.7359,230200.0
2009-11-02 11:00:00,37.66,37.8,37.55,37.72,82600.0,29.728,29.8385,29.6411,29.7753,82600.0
2009-11-02 11:05:00,37.74,37.84,37.67,37.78,72100.0,29.7911,29.8701,29.7359,29.8227,72100.0
2009-11-02 11:10:00,37.78,37.82,37.67,37.8,83500.0,29.8227,29.8543,29.7359,29.8385,83500.0
2009-11-02 11:15:00,37.81,37.98,37.81,37.98,36600.0,29.8464,29.9806,29.8464,29.9806,36600.0
2009-11-02 11:20:00,37.98,38.14,37.94,38.12,84300.0,29.9806,30.1069,29.949,30.0911,84300.0
2009-11-02 11:25:00,38.11,38.14,38.03,38.1,103200.0,30.0832,30.1069,30.02,30.0753,103200.0
2009-11-02 11:30:00,38.11,38.14,38.0,38.07,73600.0,30.0832,30.1069,29.9964,30.0516,73600.0
2009-11-02 11:35:00,38.09,38.12,37.91,37.97,83000.0,30.0674,30.0911,29.9253,29.9727,83000.0
2009-11-02 11:40:00,37.99,38.01,37.89,37.95,63400.0,29.9885,30.0042,29.9095,29.9569,63400.0
2009-11-02 11:45:00,37.94,38.0,37.89,37.97,59800.0,29.949,29.9964,29.9095,29.9727,59800.0
2009-11-02 11:50:00,37.97,38.01,37.89,38.01,51700.0,29.9727,30.0042,29.9095,30.0042,51700.0
2009-11-02 11:55:00,38.01,38.19,38.0,38.11,71200.0,30.0042,30.1463,29.9964,30.0832,71200.0
2009-11-02 12:00:00,38.1,38.18,38.02,38.03,40500.0,30.0753,30.1384,30.0121,30.02,40500.0
2009-11-02 12:05:00,38.02,38.03,37.83,37.87,68600.0,30.0121,30.02,29.8622,29.8937,68600.0
2009-11-02 12:10:00,37.86,37.86,37.64,37.65,116400.0,29.8858,29.8858,29.7122,29.7201,116400.0
2009-11-02 12:15:00,37.64,37.71,37.57,37.67,111600.0,29.7122,29.7674,29.6569,29.7359,111600.0
2009-11-02 12:20:00,37.67,37.8,37.6,37.8,72900.0,29.7359,29.8385,29.6806,29.8385,72900.0
2009-11-02 12:25:00,37.79,37.85,37.72,37.73,66300.0,29.8306,29.8779,29.7753,29.7832,66300.0
2009-11-02 12:30:00,37.73,37.81,37.55,37.58,109200.0,29.7832,29.8464,29.6411,29.6648,109200.0
2009-11-02 12:35:00,37.59,37.69,37.57,37.66,114300.0,29.6727,29.7516,29.6569,29.728,114300.0
2009-11-02 12:40:00,37.66,37.66,37.52,37.59,191100.0,29.728,29.728,29.6175,29.6727,191100.0
2009-11-02 12:45:00,37.59,37.59,37.41,37.43,144000.0,29.6727,29.6727,29.5306,29.5464,144000.0
2009-11-02 12:50:00,37.43,37.44,36.99,37.18,215200.0,29.5464,29.5543,29.1991,29.3491,215200.0
2009-11-02 12:55:00,37.15,37.24,36.86,36.89,138500.0,29.3254,29.3964,29.0965,29.1201,138500.0
2009-11-02 13:00:00,36.89,37.19,36.81,37.18,196800.0,29.1201,29.357,29.057,29.3491,196800.0
2009-11-02 13:05:00,37.18,37.3,37.05,37.29,68900.0,29.3491,29.4438,29.2464,29.4359,68900.0
2009-11-02 13:10:00,37.3,37.43,37.25,37.26,106500.0,29.4438,29.5464,29.4043,29.4122,106500.0
2009-11-02 13:15:00,37.26,37.43,37.19,37.36,113300.0,29.4122,29.5464,29.357,29.4912,113300.0
2009-11-02 13:20:00,37.37,37.6,37.3,37.44,89500.0,29.499,29.6806,29.4438,29.5543,89500.0
2009-11-02 13:25:00,37.5,37.6,37.43,37.54,37300.0,29.6017,29.6806,29.5464,29.6332,37300.0
2009-11-02 13:30:00,37.54,37.54,37.25,37.29,70900.0,29.6332,29.6332,29.4043,29.4359,70900.0
2009-11-02 13:35:00,37.29,37.35,37.19,37.31,77500.0,29.4359,29.4833,29.357,29.4517,77500.0
2009-11-02 13:40:00,37.31,37.31,37.08,37.19,80400.0,29.4517,29.4517,29.2701,29.357,80400.0
2009-11-02 13:45:00,37.23,37.24,37.09,37.15,51900.0,29.3885,29.3964,29.278,29.3254,51900.0
2009-11-02 13:50:00,37.14,37.14,36.96,37.14,91200.0,29.3175,29.3175,29.1754,29.3175,91200.0
2009-11-02 13:55:00,37.13,37.2,36.99,37.06,152300.0,29.3096,29.3649,29.1991,29.2543,152300.0
2009-11-02 14:00:00,37.06,37.1,36.94,37.06,71400.0,29.2543,29.2859,29.1596,29.2543,71400.0
2009-11-02 14:05:00,37.04,37.17,36.99,37.08,60200.0,29.2386,29.3412,29.1991,29.2701,60200.0
2009-11-02 14:10:00,37.1,37.46,37.1,37.4,77500.0,29.2859,29.5701,29.2859,29.5227,77500.0
2009-11-02 14:15:00,37.39,37.48,37.27,37.3,76200.0,29.5148,29.5859,29.4201,29.4438,76200.0
2009-11-02 14:20:00,37.32,37.7,37.32,37.62,94500.0,29.4596,29.7595,29.4596,29.6964,94500.0
2009-11-02 14:25:00,37.63,37.75,37.55,37.74,35800.0,29.7043,29.799,29.6411,29.7911,35800.0
2009-11-02 14:30:00,37.73,37.77,37.61,37.72,57800.0,29.7832,29.8148,29.6885,29.7753,57800.0
2009-11-02 14:35:00,37.71,37.77,37.57,37.63,78500.0,29.7674,29.8148,29.6569,29.7043,78500.0
2009-11-02 14:40:00,37.62,37.89,37.62,37.77,94400.0,29.6964,29.9095,29.6964,29.8148,94400.0
2009-11-02 14:45:00,37.75,37.89,37.7,37.72,71600.0,29.799,29.9095,29.7595,29.7753,71600.0
2009-11-02 14:50:00,37.71,37.86,37.71,37.84,89500.0,29.7674,29.8858,29.7674,29.8701,89500.0
2009-11-02 14:55:00,37.83,37.83,37.53,37.68,115000.0,29.8622,29.8622,29.6253,29.7438,115000.0
2009-11-02 15:00:00,37.69,37.84,37.66,37.83,151200.0,29.7516,29.8701,29.728,29.8622,151200.0
2009-11-02 15:05:00,37.84,37.93,37.67,37.72,140600.0,29.8701,29.9411,29.7359,29.7753,140600.0
2009-11-02 15:10:00,37.73,37.81,37.69,37.74,122400.0,29.7832,29.8464,29.7516,29.7911,122400.0
2009-11-02 15:15:00,37.74,37.76,37.53,37.53,132700.0,29.7911,29.8069,29.6253,29.6253,132700.0
2009-11-02 15:20:00,37.51,37.69,37.48,37.62,117000.0,29.6096,29.7516,29.5859,29.6964,117000.0
2009-11-02 15:25:00,37.62,37.71,37.45,37.63,88500.0,29.6964,29.7674,29.5622,29.7043,88500.0
2009-11-02 15:30:00,37.62,37.8,37.6,37.77,138200.0,29.6964,29.8385,29.6806,29.8148,138200.0
2009-11-02 15:35:00,37.78,38.0,37.77,37.96,134700.0,29.8227,29.9964,29.8148,29.9648,134700.0
2009-11-02 15:40:00,37.96,38.2,37.96,38.19,179600.0,29.9648,30.1542,29.9648,30.1463,179600.0
2009-11-02 15:45:00,38.2,38.2,38.02,38.09,217000.0,30.1542,30.1542,30.0121,30.0674,217000.0
2009-11-02 15:50:00,38.1,38.32,38.09,38.26,444400.0,30.0753,30.249,30.0674,30.2016,444400.0
2009-11-02 15:55:00,38.26,38.33,38.22,38.25,429500.0,30.2016,30.2568,30.17,30.1937,429500.0
2009-11-03 09:30:00,37.46,37.63,36.88,37.25,236700.0,29.5701,29.7043,29.1123,29.4043,236700.0
2009-11-03 09:35:00,37.25,37.61,37.17,37.2,177700.0,29.4043,29.6885,29.3412,29.3649,177700.0
2009-11-03 09:40:00,37.21,37.53,37.15,37.21,245100.0,29.3727,29.6253,29.3254,29.3727,245100.0
2009-11-03 09:45:00,37.23,37.33,36.86,36.89,158000.0,29.3885,29.4675,29.0965,29.1201,158000.0
2009-11-03 09:50:00,36.9,37.13,36.75,37.09,200600.0,29.128,29.3096,29.0096,29.278,200600.0
2009-11-03 09:55:00,37.07,37.38,37.05,37.24,202500.0,29.2622,29.5069,29.2464,29.3964,202500.0
2009-11-03 10:00:00,37.24,37.4,36.96,37.36,208100.0,29.3964,29.5227,29.1754,29.4912,208100.0
2009-11-03 10:05:00,37.38,37.54,37.13,37.17,153100.0,29.5069,29.6332,29.3096,29.3412,153100.0
2009-11-03 10:10:00,37.17,37.32,36.91,36.96,123800.0,29.3412,29.4596,29.1359,29.1754,123800.0
2009-11-03 10:15:00,36.96,37.09,36.78,36.86,153500.0,29.1754,29.278,29.0333,29.0965,153500.0
2009-11-03 10:20:00,36.87,37.01,36.81,36.94,107600.0,29.1044,29.2149,29.057,29.1596,107600.0
2009-11-03 10:25:00,36.92,36.98,36.68,36.74,98600.0,29.1438,29.1912,28.9544,29.0017,98600.0
2009-11-03 10:30:00,36.74,36.78,36.57,36.71,114800.0,29.0017,29.0333,28.8675,28.9781,114800.0
2009-11-03 10:35:00,36.72,36.73,36.42,36.55,188900.0,28.986,28.9938,28.7491,28.8518,188900.0
2009-11-03 10:40:00,36.53,36.78,36.53,36.7,125000.0,28.836,29.0333,28.836,28.9702,125000.0
2009-11-03 10:45:00,36.69,36.9,36.6,36.86,106600.0,28.9623,29.128,28.8912,29.0965,106600.0
2009-11-03 10:50:00,36.86,36.98,36.84,36.87,110200.0,29.0965,29.1912,29.0807,29.1044,110200.0
2009-11-03 10:55:00,36.92,36.92,36.57,36.64,74600.0,29.1438,29.1438,28.8675,28.9228,74600.0
2009-11-03 11:00:00,36.61,36.75,36.61,36.74,59100.0,28.8991,29.0096,28.8991,29.0017,59100.0
2009-11-03 11:05:00,36.74,36.74,36.51,36.52,72600.0,29.0017,29.0017,28.8202,28.8281,72600.0
2009-11-03 11:10:00,36.52,36.64,36.46,36.49,133100.0,28.8281,28.9228,28.7807,28.8044,133100.0
2009-11-03 11:15:00,36.5,36.54,36.35,36.42,93700.0,28.8123,28.8439,28.6939,28.7491,93700.0
2009-11-03 11:20:00,36.41,36.56,36.38,36.53,49800.0,28.7412,28.8597,28.7176,28.836,49800.0
2009-11-03 11:25:00,36.52,36.52,36.24,36.32,140200.0,28.8281,28.8281,28.607,28.6702,140200.0
2009-11-03 11:30:00,36.34,36.44,36.3,36.43,166600.0,28.686,28.7649,28.6544,28.757,166600.0
2009-11-03 11:35:00,36.43,36.43,36.2,36.31,111100.0,28.757,28.757,28.5755,28.6623,111100.0
2009-11-03 11:40:00,36.31,36.54,36.31,36.51,160300.0,28.6623,28.8439,28.6623,28.8202,160300.0
2009-11-03 11:45:00,36.52,36.7,36.4,36.69,129800.0,28.8281,28.9702,28.7333,28.9623,129800.0
2009-11-03 11:50:00,36.69,36.8,36.58,36.8,67900.0,28.9623,29.0491,28.8754,29.0491,67900.0
2009-11-03 11:55:00,36.8,36.84,36.64,36.76,73000.0,29.0491,29.0807,28.9228,29.0175,73000.0
2009-11-03 12:00:00,36.78,36.92,36.76,36.85,93200.0,29.0333,29.1438,29.0175,29.0886,93200.0
2009-11-03 12:05:00,36.85,36.87,36.66,36.82,85600.0,29.0886,29.1044,28.9386,29.0649,85600.0
2009-11-03 12:10:00,36.86,36.87,36.73,36.75,43600.0,29.0965,29.1044,28.9938,29.0096,43600.0
2009-11-03 12:15:00,36.75,36.78,36.64,36.64,41600.0,29.0096,29.0333,28.9228,28.9228,41600.0
2009-11-03 12:20:00,36.65,36.77,36.6,36.72,44300.0,28.9307,29.0254,28.8912,28.986,44300.0
2009-11-03 12:25:00,36.71,36.82,36.7,36.75,64000.0,28.9781,29.0649,28.9702,29.0096,64000.0
2009-11-03 12:30:00,36.77,36.98,36.75,36.97,67800.0,29.0254,29.1912,29.0096,29.1833,67800.0
2009-11-03 12:35:00,36.98,37.32,36.98,37.26,164900.0,29.1912,29.4596,29.1912,29.4122,164900.0
2009-11-03 12:40:00,37.27,37.31,37.15,37.23,81100.0,29.4201,29.4517,29.3254,29.3885,81100.0
2009-11-03 12:45:00,37.24,37.28,37.1,37.23,87300.0,29.3964,29.428,29.2859,29.3885,87300.0
2009-11-03 12:50:00,37.23,37.28,37.1,37.12,42800.0,29.3885,29.428,29.2859,29.3017,42800.0
2009-11-03 12:55:00,37.11,37.26,37.09,37.09,44300.0,29.2938,29.4122,29.278,29.278,44300.0
2009-11-03 13:00:00,37.07,37.13,37.01,37.1,48600.0,29.2622,29.3096,29.2149,29.2859,48600.0
2009-11-03 13:05:00,37.11,37.19,37.07,37.15,49400.0,29.2938,29.357,29.2622,29.3254,49400.0
2009-11-03 13:10:00,37.16,37.2,37.03,37.09,40500.0,29.3333,29.3649,29.2307,29.278,40500.0
2009-11-03 13:15:00,37.12,37.12,37.03,37.05,21100.0,29.3017,29.3017,29.2307,29.2464,21100.0
2009-11-03 13:20:00,37.03,37.08,36.94,36.95,39100.0,29.2307,29.2701,29.1596,29.1675,39100.0
2009-11-03 13:25:00,36.95,37.06,36.87,36.96,42900.0,29.1675,29.2543,29.1044,29.1754,42900.0
2009-11-03 13:30:00,36.96,37.11,36.96,37.08,30800.0,29.1754,29.2938,29.1754,29.2701,30800.0
2009-11-03 13:35:00,37.06,37.3,37.06,37.24,76600.0,29.2543,29.4438,29.2543,29.3964,76600.0
2009-11-03 13:40:00,37.23,37.31,37.21,37.26,60500.0,29.3885,29.4517,29.3727,29.4122,60500.0
2009-11-03 13:45:00,37.27,37.3,37.2,37.28,29800.0,29.4201,29.4438,29.3649,29.428,29800.0
2009-11-03 13:50:00,37.29,37.32,37.23,37.24,51000.0,29.4359,29.4596,29.3885,29.3964,51000.0
2009-11-03 13:55:00,37.23,37.56,37.23,37.56,125700.0,29.3885,29.649,29.3885,29.649,125700.0
2009-11-03 14:00:00,37.57,37.61,37.48,37.61,179800.0,29.6569,29.6885,29.5859,29.6885,179800.0
2009-11-03 14:05:00,37.62,37.75,37.59,37.74,108000.0,29.6964,29.799,29.6727,29.7911,108000.0
2009-11-03 14:10:00,37.74,37.79,37.54,37.57,263700.0,29.7911,29.8306,29.6332,29.6569,263700.0
2009-11-03 14:15:00,37.57,37.61,37.54,37.56,23300.0,29.6569,29.6885,29.6332,29.649,23300.0
2009-11-03 14:20:00,37.55,37.62,37.43,37.44,67300.0,29.6411,29.6964,29.5464,29.5543,67300.0
2009-11-03 14:25:00,37.45,37.51,37.41,37.41,33800.0,29.5622,29.6096,29.5306,29.5306,33800.0
2009-11-03 14:30:00,37.43,37.51,37.24,37.24,123800.0,29.5464,29.6096,29.3964,29.3964,123800.0
2009-11-03 14:35:00,37.24,37.28,37.17,37.22,66500.0,29.3964,29.428,29.3412,29.3806,66500.0
2009-11-03 14:40:00,37.2,37.26,37.1,37.18,42700.0,29.3649,29.4122,29.2859,29.3491,42700.0
2009-11-03 14:45:00,37.2,37.27,37.1,37.2,50900.0,29.3649,29.4201,29.2859,29.3649,50900.0
2009-11-03 14:50:00,37.23,37.23,37.06,37.06,42700.0,29.3885,29.3885,29.2543,29.2543,42700.0
2009-11-03 14:55:00,37.07,37.09,36.95,37.02,68000.0,29.2622,29.278,29.1675,29.2228,68000.0
2009-11-03 15:00:00,37.01,37.12,36.98,37.08,50800.0,29.2149,29.3017,29.1912,29.2701,50800.0
2009-11-03 15:05:00,37.07,37.18,37.05,37.11,70900.0,29.2622,29.3491,29.2464,29.2938,70900.0
2009-11-03 15:10:00,37.11,37.24,37.08,37.11,62000.0,29.2938,29.3964,29.2701,29.2938,62000.0
2009-11-03 15:15:00,37.11,37.18,37.08,37.18,39300.0,29.2938,29.3491,29.2701,29.3491,39300.0
2009-11-03 15:20:00,37.16,37.16,37.06,37.12,59600.0,29.3333,29.3333,29.2543,29.3017,59600.0
2009-11-03 15:25:00,37.12,37.18,37.05,37.17,52400.0,29.3017,29.3491,29.2464,29.3412,52400.0
2009-11-03 15:30:00,37.17,37.54,37.15,37.54,228200.0,29.3412,29.6332,29.3254,29.6332,228200.0
2009-11-03 15:35:00,37.55,37.64,37.35,37.42,375100.0,29.6411,29.7122,29.4833,29.5385,375100.0
2009-11-03 15:40:00,37.43,37.46,37.24,37.26,108400.0,29.5464,29.5701,29.3964,29.4122,108400.0
2009-11-03 15:45:00,37.26,37.45,37.26,37.32,89600.0,29.4122,29.5622,29.4122,29.4596,89600.0
2009-11-03 15:50:00,37.33,37.45,37.27,37.42,133900.0,29.4675,29.5622,29.4201,29.5385,133900.0
2009-11-03 15:55:00,37.42,37.47,37.29,37.39,207300.0,29.5385,29.578,29.4359,29.5148,207300.0
2009-11-04 09:30:00,37.97,38.28,37.89,38.22,224000.0,29.9727,30.2174,29.9095,30.17,224000.0
2009-11-04 09:35:00,38.22,38.53,38.21,38.42,236300.0,30.17,30.4147,30.1621,30.3279,236300.0
2009-11-04 09:40:00,38.43,38.48,38.16,38.19,166200.0,30.3358,30.3753,30.1227,30.1463,166200.0
2009-11-04 09:45:00,38.2,38.35,38.12,38.25,104700.0,30.1542,30.2726,30.0911,30.1937,104700.0
2009-11-04 09:50:00,38.28,38.35,38.24,38.28,110300.0,30.2174,30.2726,30.1858,30.2174,110300.0
2009-11-04 09:55:00,38.31,38.47,38.29,38.4,50400.0,30.2411,30.3674,30.2253,30.3121,50400.0
2009-11-04 10:00:00,38.41,38.52,38.27,38.34,118100.0,30.32,30.4068,30.2095,30.2647,118100.0
2009-11-04 10:05:00,38.33,38.53,38.32,38.5,82100.0,30.2568,30.4147,30.249,30.391,82100.0
2009-11-04 10:10:00,38.5,38.62,38.38,38.42,87100.0,30.391,30.4858,30.2963,30.3279,87100.0
2009-11-04 10:15:00,38.43,38.53,38.36,38.39,73000.0,30.3358,30.4147,30.2805,30.3042,73000.0
2009-11-04 10:20:00,38.41,38.48,38.28,38.43,92900.0,30.32,30.3753,30.2174,30.3358,92900.0
2009-11-04 10:25:00,38.43,38.49,38.24,38.29,183400.0,30.3358,30.3831,30.1858,30.2253,183400.0
2009-11-04 10:30:00,38.3,38.38,38.17,38.18,113800.0,30.2332,30.2963,30.1305,30.1384,113800.0
2009-11-04 10:35:00,38.18,38.25,38.14,38.18,105300.0,30.1384,30.1937,30.1069,30.1384,105300.0
2009-11-04 10:40:00,38.21,38.34,38.19,38.34,28400.0,30.1621,30.2647,30.1463,30.2647,28400.0
2009-11-04 10:45:00,38.33,38.38,38.23,38.25,61600.0,30.2568,30.2963,30.1779,30.1937,61600.0
2009-11-04 10:50:00,38.26,38.26,38.2,38.25,48300.0,30.2016,30.2016,30.1542,30.1937,48300.0
2009-11-04 10:55:00,38.25,38.38,38.25,38.38,110000.0,30.1937,30.2963,30.1937,30.2963,110000.0
2009-11-04 11:00:00,38.37,38.39,38.25,38.32,48400.0,30.2884,30.3042,30.1937,30.249,48400.0
2009-11-04 11:05:00,38.32,38.33,38.25,38.26,16300.0,30.249,30.2568,30.1937,30.2016,16300.0
2009-11-04 11:10:00,38.26,38.33,38.25,38.3,32900.0,30.2016,30.2568,30.1937,30.2332,32900.0
2009-11-04 11:15:00,38.31,38.31,38.06,38.08,74300.0,30.2411,30.2411,30.0437,30.0595,74300.0
2009-11-04 11:20:00,38.07,38.11,38.01,38.09,67800.0,30.0516,30.0832,30.0042,30.0674,67800.0
2009-11-04 11:25:00,38.11,38.21,38.05,38.05,40400.0,30.0832,30.1621,30.0358,30.0358,40400.0
2009-11-04 11:30:00,38.06,38.06,37.83,37.83,85500.0,30.0437,30.0437,29.8622,29.8622,85500.0
2009-11-04 11:35:00,37.84,37.85,37.73,37.84,99000.0,29.8701,29.8779,29.7832,29.8701,99000.0
2009-11-04 11:40:00,37.83,37.94,37.8,37.92,78000.0,29.8622,29.949,29.8385,29.9332,78000.0
2009-11-04 11:45:00,37.93,38.08,37.92,38.07,42800.0,29.9411,30.0595,29.9332,30.0516,42800.0
2009-11-04 11:50:00,38.08,38.19,38.07,38.18,30500.0,30.0595,30.1463,30.0516,30.1384,30500.0
2009-11-04 11:55:00,38.18,38.2,38.08,38.12,18900.0,30.1384,30.1542,30.0595,30.0911,18900.0
2009-11-04 12:00:00,38.11,38.11,38.01,38.1,31500.0,30.0832,30.0832,30.0042,30.0753,31500.0
2009-11-04 12:05:00,38.07,38.07,37.93,37.99,24600.0,30.0516,30.0516,29.9411,29.9885,24600.0
2009-11-04 12:10:00,37.99,38.0,37.89,37.98,27400.0,29.9885,29.9964,29.9095,29.9806,27400.0
2009-11-04 12:15:00,37.97,37.99,37.84,37.9,36900.0,29.9727,29.9885,29.8701,29.9174,36900.0
2009-11-04 12:20:00,37.89,38.03,37.87,37.99,25700.0,29.9095,30.02,29.8937,29.9885,25700.0
2009-11-04 12:25:00,38.01,38.05,37.94,37.99,26200.0,30.0042,30.0358,29.949,29.9885,26200.0
2009-11-04 12:30:00,38.0,38.07,37.95,37.95,32800.0,29.9964,30.0516,29.9569,29.9569,32800.0
2009-11-04 12:35:00,37.93,37.98,37.91,37.94,13500.0,29.9411,29.9806,29.9253,29.949,13500.0
2009-11-04 12:40:00,37.96,37.96,37.92,37.94,213400.0,29.9648,29.9648,29.9332,29.949,213400.0
2009-11-04 12:45:00,37.94,37.95,37.79,37.8,70000.0,29.949,29.9569,29.8306,29.8385,70000.0
2009-11-04 12:50:00,37.82,37.85,37.7,37.73,51900.0,29.8543,29.8779,29.7595,29.7832,51900.0
2009-11-04 12:55:00,37.71,37.78,37.68,37.72,28700.0,29.7674,29.8227,29.7438,29.7753,28700.0
2009-11-04 13:00:00,37.72,37.75,37.68,37.71,50700.0,29.7753,29.799,29.7438,29.7674,50700.0
2009-11-04 13:05:00,37.71,37.77,37.7,37.76,34600.0,29.7674,29.8148,29.7595,29.8069,34600.0
2009-11-04 13:10:00,37.76,37.84,37.76,37.79,17300.0,29.8069,29.8701,29.8069,29.8306,17300.0
2009-11-04 13:15:00,37.79,37.8,37.74,37.77,20600.0,29.8306,29.8385,29.7911,29.8148,20600.0
2009-11-04 13:20:00,37.78,37.78,37.71,37.76,37500.0,29.8227,29.8227,29.7674,29.8069,37500.0
2009-11-04 13:25:00,37.76,37.77,37.67,37.76,27600.0,29.8069,29.8148,29.7359,29.8069,27600.0
2009-11-04 13:30:00,37.75,37.75,37.62,37.65,40000.0,29.799,29.799,29.6964,29.7201,40000.0
2009-11-04 13:35:00,37.65,37.72,37.56,37.71,52300.0,29.7201,29.7753,29.649,29.7674,52300.0
2009-11-04 13:40:00,37.72,37.75,37.68,37.71,11900.0,29.7753,29.799,29.7438,29.7674,11900.0
2009-11-04 13:45:00,37.71,37.78,37.71,37.76,33100.0,29.7674,29.8227,29.7674,29.8069,33100.0
2009-11-04 13:50:00,37.76,37.78,37.72,37.72,46900.0,29.8069,29.8227,29.7753,29.7753,46900.0
2009-11-04 13:55:00,37.72,37.84,37.69,37.81,110100.0,29.7753,29.8701,29.7516,29.8464,110100.0
2009-11-04 14:00:00,37.79,37.89,37.77,37.87,50000.0,29.8306,29.9095,29.8148,29.8937,50000.0
2009-11-04 14:05:00,37.87,37.94,37.84,37.94,81300.0,29.8937,29.949,29.8701,29.949,81300.0
2009-11-04 14:10:00,37.93,38.1,37.92,37.97,45700.0,29.9411,30.0753,29.9332,29.9727,45700.0
2009-11-04 14:15:00,38.0,38.24,37.89,37.89,128900.0,29.9964,30.1858,29.9095,29.9095,128900.0
2009-11-04 14:20:00,37.89,38.21,37.88,37.99,118000.0,29.9095,30.1621,29.9016,29.9885,118000.0
2009-11-04 14:25:00,37.98,38.01,37.4,37.42,279600.0,29.9806,30.0042,29.5227,29.5385,279600.0
2009-11-04 14:30:00,37.41,37.87,37.4,37.86,131000.0,29.5306,29.8937,29.5227,29.8858,131000.0
2009-11-04 14:35:00,37.8,37.98,37.8,37.89,42200.0,29.8385,29.9806,29.8385,29.9095,42200.0
2009-11-04 14:40:00,37.88,38.23,37.81,38.05,118500.0,29.9016,30.1779,29.8464,30.0358,118500.0
2009-11-04 14:45:00,38.07,38.26,38.03,38.21,96500.0,30.0516,30.2016,30.02,30.1621,96500.0
2009-11-04 14:50:00,38.22,38.29,38.14,38.15,106100.0,30.17,30.2253,30.1069,30.1148,106100.0
2009-11-04 14:55:00,38.16,38.17,38.01,38.14,60100.0,30.1227,30.1305,30.0042,30.1069,60100.0
2009-11-04 15:00:00,38.14,38.15,37.86,37.87,85800.0,30.1069,30.1148,29.8858,29.8937,85800.0
2009-11-04 15:05:00,37.87,37.96,37.83,37.85,61400.0,29.8937,29.9648,29.8622,29.8779,61400.0
2009-11-04 15:10:00,37.86,37.96,37.72,37.8,93600.0,29.8858,29.9648,29.7753,29.8385,93600.0
2009-11-04 15:15:00,37.8,37.89,37.75,37.81,76400.0,29.8385,29.9095,29.799,29.8464,76400.0
2009-11-04 15:20:00,37.79,37.9,37.74,37.86,75900.0,29.8306,29.9174,29.7911,29.8858,75900.0
2009-11-04 15:25:00,37.87,37.96,37.83,37.87,83800.0,29.8937,29.9648,29.8622,29.8937,83800.0
2009-11-04 15:30:00,37.88,37.91,37.56,37.64,144200.0,29.9016,29.9253,29.649,29.7122,144200.0
2009-11-04 15:35:00,37.64,37.71,37.48,37.58,409100.0,29.7122,29.7674,29.5859,29.6648,409100.0
2009-11-04 15:40:00,37.56,37.6,37.32,37.34,246400.0,29.649,29.6806,29.4596,29.4754,246400.0
2009-11-04 15:45:00,37.34,37.34,37.12,37.13,299900.0,29.4754,29.4754,29.3017,29.3096,299900.0
2009-11-04 15:50:00,37.11,37.2,36.97,37.09,464500.0,29.2938,29.3649,29.1833,29.278,464500.0
2009-11-04 15:55:00,37.08,37.22,37.05,37.17,376000.0,29.2701,29.3806,29.2464,29.3412,376000.0
2009-11-05 09:30:00,37.54,37.7,37.3,37.35,288200.0,29.6332,29.7595,29.4438,29.4833,288200.0
2009-11-05 09:35:00,37.34,37.35,36.95,37.31,169700.0,29.4754,29.4833,29.1675,29.4517,169700.0
2009-11-05 09:40:00,37.31,37.5,37.16,37.19,80500.0,29.4517,29.6017,29.3333,29.357,80500.0
2009-11-05 09:45:00,37.19,37.38,37.12,37.16,100000.0,29.357,29.5069,29.3017,29.3333,100000.0
2009-11-05 09:50:00,37.16,37.56,37.16,37.39,85400.0,29.3333,29.649,29.3333,29.5148,85400.0
2009-11-05 09:55:00,37.39,37.44,37.18,37.44,87900.0,29.5148,29.5543,29.3491,29.5543,87900.0
2009-11-05 10:00:00,37.45,37.59,37.43,37.57,89600.0,29.5622,29.6727,29.5464,29.6569,89600.0
2009-11-05 10:05:00,37.59,37.71,37.51,37.61,83100.0,29.6727,29.7674,29.6096,29.6885,83100.0
2009-11-05 10:10:00,37.61,37.68,37.55,37.65,71600.0,29.6885,29.7438,29.6411,29.7201,71600.0
2009-11-05 10:15:00,37.66,37.78,37.62,37.71,94200.0,29.728,29.8227,29.6964,29.7674,94200.0
2009-11-05 10:20:00,37.72,37.78,37.6,37.6,99900.0,29.7753,29.8227,29.6806,29.6806,99900.0
2009-11-05 10:25:00,37.61,37.75,37.58,37.74,143600.0,29.6885,29.799,29.6648,29.7911,143600.0
2009-11-05 10:30:00,37.74,37.88,37.74,37.74,100800.0,29.7911,29.9016,29.7911,29.7911,100800.0
2009-11-05 10:35:00,37.78,37.95,37.69,37.93,172800.0,29.8227,29.9569,29.7516,29.9411,172800.0
2009-11-05 10:40:00,37.95,37.99,37.88,37.92,69800.0,29.9569,29.9885,29.9016,29.9332,69800.0
2009-11-05 10:45:00,37.91,38.01,37.88,37.99,43800.0,29.9253,30.0042,29.9016,29.9885,43800.0
2009-11-05 10:50:00,37.99,38.2,37.98,38.06,78000.0,29.9885,30.1542,29.9806,30.0437,78000.0
2009-11-05 10:55:00,38.08,38.19,38.02,38.14,57000.0,30.0595,30.1463,30.0121,30.1069,57000.0
2009-11-05 11:00:00,38.14,38.17,38.02,38.02,32700.0,30.1069,30.1305,30.0121,30.0121,32700.0
2009-11-05 11:05:00,38.03,38.03,37.86,37.86,56100.0,30.02,30.02,29.8858,29.8858,56100.0
2009-11-05 11:10:00,37.87,37.95,37.8,37.95,72500.0,29.8937,29.9569,29.8385,29.9569,72500.0
2009-11-05 11:15:00,37.94,37.95,37.77,37.81,65200.0,29.949,29.9569,29.8148,29.8464,65200.0
2009-11-05 11:20:00,37.8,37.86,37.77,37.86,24600.0,29.8385,29.8858,29.8148,29.8858,24600.0
2009-11-05 11:25:00,37.85,37.88,37.79,37.83,18500.0,29.8779,29.9016,29.8306,29.8622,18500.0
2009-11-05 11:30:00,37.83,37.92,37.76,37.88,35200.0,29.8622,29.9332,29.8069,29.9016,35200.0
2009-11-05 11:35:00,37.88,37.92,37.83,37.84,46900.0,29.9016,29.9332,29.8622,29.8701,46900.0
2009-11-05 11:40:00,37.88,37.9,37.75,37.82,37100.0,29.9016,29.9174,29.799,29.8543,37100.0
2009-11-05 11:45:00,37.84,37.84,37.59,37.64,30700.0,29.8701,29.8701,29.6727,29.7122,30700.0
2009-11-05 11:50:00,37.66,37.69,37.55,37.64,37300.0,29.728,29.7516,29.6411,29.7122,37300.0
2009-11-05 11:55:00,37.64,37.67,37.59,37.59,12500.0,29.7122,29.7359,29.6727,29.6727,12500.0
2009-11-05 12:00:00,37.61,37.71,37.59,37.64,24800.0,29.6885,29.7674,29.6727,29.7122,24800.0
2009-11-05 12:05:00,37.64,37.86,37.62,37.78,80600.0,29.7122,29.8858,29.6964,29.8227,80600.0
2009-11-05 12:10:00,37.77,37.77,37.62,37.65,17300.0,29.8148,29.8148,29.6964,29.7201,17300.0
2009-11-05 12:15:00,37.67,37.74,37.65,37.7,20200.0,29.7359,29.7911,29.7201,29.7595,20200.0
2009-11-05 12:20:00,37.73,37.91,37.7,37.91,61000.0,29.7832,29.9253,29.7595,29.9253,61000.0
2009-11-05 12:25:00,37.92,37.94,37.82,37.89,35300.0,29.9332,29.949,29.8543,29.9095,35300.0
2009-11-05 12:30:00,37.89,38.05,37.83,38.03,64200.0,29.9095,30.0358,29.8622,30.02,64200.0
2009-11-05 12:35:00,38.04,38.07,38.0,38.05,55000.0,30.0279,30.0516,29.9964,30.0358,55000.0
2009-11-05 12:40:00,38.05,38.05,37.97,38.03,50000.0,30.0358,30.0358,29.9727,30.02,50000.0
2009-11-05 12:45:00,38.03,38.13,38.02,38.1,38200.0,30.02,30.099,30.0121,30.0753,38200.0
2009-11-05 12:50:00,38.08,38.09,38.01,38.02,29000.0,30.0595,30.0674,30.0042,30.0121,29000.0
2009-11-05 12:55:00,38.03,38.23,38.01,38.2,39600.0,30.02,30.1779,30.0042,30.1542,39600.0
2009-11-05 13:00:00,38.19,38.35,38.19,38.35,57900.0,30.1463,30.2726,30.1463,30.2726,57900.0
2009-11-05 13:05:00,38.34,38.36,38.23,38.29,57500.0,30.2647,30.2805,30.1779,30.2253,57500.0
2009-11-05 13:10:00,38.29,38.4,38.27,38.36,34000.0,30.2253,30.3121,30.2095,30.2805,34000.0
2009-11-05 13:15:00,38.36,38.38,38.28,38.36,32500.0,30.2805,30.2963,30.2174,30.2805,32500.0
2009-11-05 13:20:00,38.35,38.38,38.3,38.33,40300.0,30.2726,30.2963,30.2332,30.2568,40300.0
2009-11-05 13:25:00,38.33,38.33,38.19,38.19,29100.0,30.2568,30.2568,30.1463,30.1463,29100.0
2009-11-05 13:30:00,38.19,38.25,38.13,38.15,43700.0,30.1463,30.1937,30.099,30.1148,43700.0
2009-11-05 13:35:00,38.16,38.23,38.1,38.14,51400.0,30.1227,30.1779,30.0753,30.1069,51400.0
2009-11-05 13:40:00,38.15,38.26,38.14,38.23,39600.0,30.1148,30.2016,30.1069,30.1779,39600.0
2009-11-05 13:45:00,38.23,38.39,38.23,38.33,46400.0,30.1779,30.3042,30.1779,30.2568,46400.0
2009-11-05 13:50:00,38.33,38.4,38.27,38.35,47600.0,30.2568,30.3121,30.2095,30.2726,47600.0
2009-11-05 13:55:00,38.33,38.37,38.19,38.2,32100.0,30.2568,30.2884,30.1463,30.1542,32100.0
2009-11-05 14:00:00,38.21,38.28,38.11,38.13,46400.0,30.1621,30.2174,30.0832,30.099,46400.0
2009-11-05 14:05:00,38.12,38.16,38.0,38.1,46700.0,30.0911,30.1227,29.9964,30.0753,46700.0
2009-11-05 14:10:00,38.1,38.19,38.1,38.14,43000.0,30.0753,30.1463,30.0753,30.1069,43000.0
2009-11-05 14:15:00,38.14,38.21,38.13,38.16,25800.0,30.1069,30.1621,30.099,30.1227,25800.0
2009-11-05 14:20:00,38.16,38.23,38.09,38.1,51200.0,30.1227,30.1779,30.0674,30.0753,51200.0
2009-11-05 14:25:00,38.1,38.14,38.07,38.08,47900.0,30.0753,30.1069,30.0516,30.0595,47900.0
2009-11-05 14:30:00,38.08,38.09,38.04,38.07,40700.0,30.0595,30.0674,30.0279,30.0516,40700.0
2009-11-05 14:35:00,38.06,38.06,37.87,37.89,76300.0,30.0437,30.0437,29.8937,29.9095,76300.0
2009-11-05 14:40:00,37.9,38.02,37.87,38.0,71000.0,29.9174,30.0121,29.8937,29.9964,71000.0
2009-11-05 14:45:00,38.0,38.22,38.0,38.19,132400.0,29.9964,30.17,29.9964,30.1463,132400.0
2009-11-05 14:50:00,38.21,38.35,38.21,38.28,77300.0,30.1621,30.2726,30.1621,30.2174,77300.0
2009-11-05 14:55:00,38.28,38.31,38.21,38.27,68700.0,30.2174,30.2411,30.1621,30.2095,68700.0
2009-11-05 15:00:00,38.27,38.38,38.22,38.22,53100.0,30.2095,30.2963,30.17,30.17,53100.0
2009-11-05 15:05:00,38.22,38.32,38.22,38.26,38000.0,30.17,30.249,30.17,30.2016,38000.0
2009-11-05 15:10:00,38.25,38.31,38.23,38.31,35300.0,30.1937,30.2411,30.1779,30.2411,35300.0
2009-11-05 15:15:00,38.28,38.42,38.27,38.38,104500.0,30.2174,30.3279,30.2095,30.2963,104500.0
2009-11-05 15:20:00,38.37,38.39,38.25,38.29,89400.0,30.2884,30.3042,30.1937,30.2253,89400.0
2009-11-05 15:25:00,38.29,38.34,38.22,38.32,79300.0,30.2253,30.2647,30.17,30.249,79300.0
2009-11-05 15:30:00,38.33,38.33,38.19,38.2,112600.0,30.2568,30.2568,30.1463,30.1542,112600.0
2009-11-05 15:35:00,38.21,38.34,38.21,38.31,110800.0,30.1621,30.2647,30.1621,30.2411,110800.0
2009-11-05 15:40:00,38.33,38.38,38.3,38.34,156400.0,30.2568,30.2963,30.2332,30.2647,156400.0
2009-11-05 15:45:00,38.35,38.4,38.22,38.32,147100.0,30.2726,30.3121,30.17,30.249,147100.0
2009-11-05 15:50:00,38.31,38.55,38.3,38.54,250800.0,30.2411,30.4305,30.2332,30.4226,250800.0
2009-11-05 15:55:00,38.55,38.56,38.47,38.5,517900.0,30.4305,30.4384,30.3674,30.391,517900.0
2009-11-06 09:30:00,37.89,37.89,37.27,37.3,233800.0,29.9492,29.9492,29.4592,29.4829,233800.0
2009-11-06 09:35:00,37.33,37.65,37.29,37.57,165800.0,29.5066,29.7595,29.475,29.6963,165800.0
2009-11-06 09:40:00,37.63,37.87,37.46,37.7,270900.0,29.7437,29.9334,29.6093,29.799,270900.0
2009-11-06 09:45:00,37.71,38.13,37.71,37.82,282600.0,29.8069,30.1389,29.8069,29.8939,282600.0
2009-11-06 09:50:00,37.84,37.87,37.4,37.41,204100.0,29.9097,29.9334,29.5619,29.5698,204100.0
2009-11-06 09:55:00,37.42,37.66,37.4,37.51,153100.0,29.5777,29.7674,29.5619,29.6489,153100.0
2009-11-06 10:00:00,37.54,37.68,37.41,37.46,103900.0,29.6726,29.7832,29.5698,29.6093,103900.0
2009-11-06 10:05:00,37.44,37.59,37.4,37.4,153300.0,29.5935,29.7121,29.5619,29.5619,153300.0
2009-11-06 10:10:00,37.4,37.47,37.27,37.35,170000.0,29.5619,29.6172,29.4592,29.5224,170000.0
2009-11-06 10:15:00,37.36,37.44,37.22,37.42,87500.0,29.5303,29.5935,29.4196,29.5777,87500.0
2009-11-06 10:20:00,37.41,37.53,37.36,37.44,212600.0,29.5698,29.6647,29.5303,29.5935,212600.0
2009-11-06 10:25:00,37.44,37.48,37.28,37.3,73600.0,29.5935,29.6251,29.4671,29.4829,73600.0
2009-11-06 10:30:00,37.3,37.58,37.04,37.05,236000.0,29.4829,29.7042,29.2774,29.2853,236000.0
2009-11-06 10:35:00,37.04,37.19,36.9,37.19,146700.0,29.2774,29.3959,29.1667,29.3959,146700.0
2009-11-06 10:40:00,37.21,37.43,37.16,37.4,192500.0,29.4117,29.5856,29.3722,29.5619,192500.0
2009-11-06 10:45:00,37.38,37.66,37.32,37.58,138000.0,29.5461,29.7674,29.4987,29.7042,138000.0
2009-11-06 10:50:00,37.58,37.77,37.46,37.77,96100.0,29.7042,29.8544,29.6093,29.8544,96100.0
2009-11-06 10:55:00,37.73,37.77,37.64,37.69,85700.0,29.8228,29.8544,29.7516,29.7911,85700.0
2009-11-06 11:00:00,37.68,37.68,37.43,37.47,58800.0,29.7832,29.7832,29.5856,29.6172,58800.0
2009-11-06 11:05:00,37.46,37.54,37.4,37.52,72800.0,29.6093,29.6726,29.5619,29.6568,72800.0
2009-11-06 11:10:00,37.51,37.55,37.42,37.48,33400.0,29.6489,29.6805,29.5777,29.6251,33400.0
2009-11-06 11:15:00,37.48,37.57,37.43,37.57,20700.0,29.6251,29.6963,29.5856,29.6963,20700.0
2009-11-06 11:20:00,37.57,37.57,37.29,37.33,53800.0,29.6963,29.6963,29.475,29.5066,53800.0
2009-11-06 11:25:00,37.31,37.5,37.27,37.47,44400.0,29.4908,29.641,29.4592,29.6172,44400.0
2009-11-06 11:30:00,37.47,37.56,37.36,37.49,45400.0,29.6172,29.6884,29.5303,29.6331,45400.0
2009-11-06 11:35:00,37.5,37.54,37.39,37.53,46200.0,29.641,29.6726,29.554,29.6647,46200.0
2009-11-06 11:40:00,37.5,37.77,37.5,37.71,45400.0,29.641,29.8544,29.641,29.8069,45400.0
2009-11-06 11:45:00,37.73,37.74,37.66,37.7,23200.0,29.8228,29.8307,29.7674,29.799,23200.0
2009-11-06 11:50:00,37.7,37.71,37.65,37.69,32600.0,29.799,29.8069,29.7595,29.7911,32600.0
2009-11-06 11:55:00,37.69,37.7,37.6,37.6,24600.0,29.7911,29.799,29.72,29.72,24600.0
2009-11-06 12:00:00,37.6,37.7,37.54,37.59,31300.0,29.72,29.799,29.6726,29.7121,31300.0
2009-11-06 12:05:00,37.6,37.69,37.55,37.69,20300.0,29.72,29.7911,29.6805,29.7911,20300.0
2009-11-06 12:10:00,37.69,37.85,37.68,37.82,59200.0,29.7911,29.9176,29.7832,29.8939,59200.0
2009-11-06 12:15:00,37.82,37.82,37.67,37.7,29700.0,29.8939,29.8939,29.7753,29.799,29700.0
2009-11-06 12:20:00,37.7,37.7,37.64,37.69,28800.0,29.799,29.799,29.7516,29.7911,28800.0
2009-11-06 12:25:00,37.68,37.82,37.66,37.79,40400.0,29.7832,29.8939,29.7674,29.8702,40400.0
2009-11-06 12:30:00,37.78,37.85,37.78,37.8,35900.0,29.8623,29.9176,29.8623,29.8781,35900.0
2009-11-06 12:35:00,37.8,37.83,37.63,37.7,80800.0,29.8781,29.9018,29.7437,29.799,80800.0
2009-11-06 12:40:00,37.72,37.83,37.54,37.58,88600.0,29.8148,29.9018,29.6726,29.7042,88600.0
2009-11-06 12:45:00,37.57,37.57,37.48,37.5,40900.0,29.6963,29.6963,29.6251,29.641,40900.0
2009-11-06 12:50:00,37.5,37.64,37.49,37.53,43300.0,29.641,29.7516,29.6331,29.6647,43300.0
2009-11-06 12:55:00,37.56,37.66,37.56,37.65,18500.0,29.6884,29.7674,29.6884,29.7595,18500.0
2009-11-06 13:00:00,37.66,37.72,37.58,37.58,15300.0,29.7674,29.8148,29.7042,29.7042,15300.0
2009-11-06 13:05:00,37.57,37.71,37.56,37.64,32600.0,29.6963,29.8069,29.6884,29.7516,32600.0
2009-11-06 13:10:00,37.65,37.71,37.6,37.7,18400.0,29.7595,29.8069,29.72,29.799,18400.0
2009-11-06 13:15:00,37.71,37.73,37.66,37.67,23300.0,29.8069,29.8228,29.7674,29.7753,23300.0
2009-11-06 13:20:00,37.69,37.72,37.65,37.72,24000.0,29.7911,29.8148,29.7595,29.8148,24000.0
2009-11-06 13:25:00,37.71,37.71,37.63,37.69,11800.0,29.8069,29.8069,29.7437,29.7911,11800.0
2009-11-06 13:30:00,37.68,37.75,37.66,37.75,22900.0,29.7832,29.8386,29.7674,29.8386,22900.0
2009-11-06 13:35:00,37.75,37.87,37.74,37.83,123400.0,29.8386,29.9334,29.8307,29.9018,123400.0
2009-11-06 13:40:00,37.82,37.93,37.81,37.91,42900.0,29.8939,29.9808,29.886,29.965,42900.0
2009-11-06 13:45:00,37.92,38.0,37.89,37.93,90600.0,29.9729,30.0362,29.9492,29.9808,90600.0
2009-11-06 13:50:00,37.92,37.95,37.81,37.84,46800.0,29.9729,29.9966,29.886,29.9097,46800.0
2009-11-06 13:55:00,37.81,37.83,37.76,37.78,76400.0,29.886,29.9018,29.8465,29.8623,76400.0
2009-11-06 14:00:00,37.77,37.79,37.71,37.75,50000.0,29.8544,29.8702,29.8069,29.8386,50000.0
2009-11-06 14:05:00,37.76,37.8,37.66,37.71,32600.0,29.8465,29.8781,29.7674,29.8069,32600.0
2009-11-06 14:10:00,37.72,37.76,37.69,37.7,41700.0,29.8148,29.8465,29.7911,29.799,41700.0
2009-11-06 14:15:00,37.71,37.72,37.69,37.71,12500.0,29.8069,29.8148,29.7911,29.8069,12500.0
2009-11-06 14:20:00,37.72,37.76,37.69,37.7,24900.0,29.8148,29.8465,29.7911,29.799,24900.0
2009-11-06 14:25:00,37.72,37.74,37.66,37.7,34700.0,29.8148,29.8307,29.7674,29.799,34700.0
2009-11-06 14:30:00,37.68,37.71,37.64,37.7,27100.0,29.7832,29.8069,29.7516,29.799,27100.0
2009-11-06 14:35:00,37.69,37.71,37.67,37.7,23400.0,29.7911,29.8069,29.7753,29.799,23400.0
2009-11-06 14:40:00,37.7,37.71,37.64,37.7,42100.0,29.799,29.8069,29.7516,29.799,42100.0
2009-11-06 14:45:00,37.7,37.71,37.62,37.7,25300.0,29.799,29.8069,29.7358,29.799,25300.0
2009-11-06 14:50:00,37.69,37.71,37.55,37.56,36800.0,29.7911,29.8069,29.6805,29.6884,36800.0
2009-11-06 14:55:00,37.56,37.58,37.51,37.51,24200.0,29.6884,29.7042,29.6489,29.6489,24200.0
2009-11-06 15:00:00,37.51,37.53,37.38,37.38,90000.0,29.6489,29.6647,29.5461,29.5461,90000.0
2009-11-06 15:05:00,37.4,37.48,37.39,37.4,53600.0,29.5619,29.6251,29.554,29.5619,53600.0
2009-11-06 15:10:00,37.39,37.41,37.33,37.33,64900.0,29.554,29.5698,29.5066,29.5066,64900.0
2009-11-06 15:15:00,37.35,37.39,37.32,37.39,33900.0,29.5224,29.554,29.4987,29.554,33900.0
2009-11-06 15:20:00,37.39,37.48,37.38,37.46,54400.0,29.554,29.6251,29.5461,29.6093,54400.0
2009-11-06 15:25:00,37.46,37.56,37.45,37.54,54500.0,29.6093,29.6884,29.6014,29.6726,54500.0
2009-11-06 15:30:00,37.55,37.55,37.46,37.51,51300.0,29.6805,29.6805,29.6093,29.6489,51300.0
2009-11-06 15:35:00,37.52,37.52,37.48,37.49,9700.0,29.6568,29.6568,29.6251,29.6331,9700.0
2009-11-06 15:40:00,37.49,37.49,37.49,37.49,0.0,29.6331,29.6331,29.6331,29.6331,0.0
2009-11-06 15:45:00,37.49,37.49,37.49,37.49,0.0,29.6331,29.6331,29.6331,29.6331,0.0
2009-11-06 15:50:00,37.49,37.49,37.49,37.49,0.0,29.6331,29.6331,29.6331,29.6331,0.0
2009-11-06 15:55:00,37.49,37.49,37.49,37.49,0.0,29.6331,29.6331,29.6331,29.6331,0.0
2009-11-09 09:30:00,38.2,38.25,38.07,38.11,78100.0,30.1943,30.2338,30.0915,30.1231,78100.0
2009-11-09 09:35:00,38.13,38.23,38.05,38.18,114400.0,30.1389,30.218,30.0757,30.1784,114400.0
2009-11-09 09:40:00,38.18,38.32,37.86,37.91,137800.0,30.1784,30.2891,29.9255,29.965,137800.0
2009-11-09 09:45:00,37.95,38.24,37.92,38.23,54700.0,29.9966,30.2259,29.9729,30.218,54700.0
2009-11-09 09:50:00,38.24,38.58,38.24,38.52,105500.0,30.2259,30.4946,30.2259,30.4472,105500.0
2009-11-09 09:55:00,38.51,38.59,38.41,38.49,88400.0,30.4393,30.5025,30.3602,30.4235,88400.0
2009-11-09 10:00:00,38.53,38.8,38.52,38.71,91700.0,30.4551,30.6685,30.4472,30.5974,91700.0
2009-11-09 10:05:00,38.7,38.92,38.67,38.86,94700.0,30.5895,30.7634,30.5658,30.7159,94700.0
2009-11-09 10:10:00,38.88,38.94,38.75,38.86,101200.0,30.7317,30.7792,30.629,30.7159,101200.0
2009-11-09 10:15:00,38.88,38.98,38.82,38.82,53100.0,30.7317,30.8108,30.6843,30.6843,53100.0
2009-11-09 10:20:00,38.84,38.84,38.59,38.64,109600.0,30.7001,30.7001,30.5025,30.542,109600.0
2009-11-09 10:25:00,38.63,38.81,38.55,38.81,54300.0,30.5341,30.6764,30.4709,30.6764,54300.0
2009-11-09 10:30:00,38.79,38.86,38.73,38.74,49400.0,30.6606,30.7159,30.6132,30.6211,49400.0
2009-11-09 10:35:00,38.75,38.81,38.7,38.79,121800.0,30.629,30.6764,30.5895,30.6606,121800.0
2009-11-09 10:40:00,38.78,38.94,38.77,38.93,60900.0,30.6527,30.7792,30.6448,30.7713,60900.0
2009-11-09 10:45:00,38.93,38.99,38.92,38.99,55400.0,30.7713,30.8187,30.7634,30.8187,55400.0
2009-11-09 10:50:00,38.99,39.03,38.82,38.95,106500.0,30.8187,30.8503,30.6843,30.7871,106500.0
2009-11-09 10:55:00,38.96,39.03,38.9,38.97,83900.0,30.795,30.8503,30.7476,30.8029,83900.0
2009-11-09 11:00:00,38.98,39.05,38.89,38.94,61000.0,30.8108,30.8661,30.7396,30.7792,61000.0
2009-11-09 11:05:00,38.94,39.0,38.9,38.95,53500.0,30.7792,30.8266,30.7476,30.7871,53500.0
2009-11-09 11:10:00,38.94,39.11,38.94,39.11,76300.0,30.7792,30.9135,30.7792,30.9135,76300.0
2009-11-09 11:15:00,39.1,39.27,39.09,39.22,94300.0,30.9056,31.04,30.8977,31.0005,94300.0
2009-11-09 11:20:00,39.22,39.26,39.15,39.26,57400.0,31.0005,31.0321,30.9452,31.0321,57400.0
2009-11-09 11:25:00,39.24,39.38,39.2,39.37,59800.0,31.0163,31.127,30.9847,31.1191,59800.0
2009-11-09 11:30:00,39.34,39.45,39.31,39.42,90600.0,31.0953,31.1823,31.0716,31.1586,90600.0
2009-11-09 11:35:00,39.43,39.47,39.38,39.39,51400.0,31.1665,31.1981,31.127,31.1349,51400.0
2009-11-09 11:40:00,39.39,39.44,39.34,39.44,68000.0,31.1349,31.1744,31.0953,31.1744,68000.0
2009-11-09 11:45:00,39.44,39.61,39.44,39.58,118300.0,31.1744,31.3088,31.1744,31.285,118300.0
2009-11-09 11:50:00,39.59,39.67,39.56,39.63,88100.0,31.2929,31.3562,31.2692,31.3246,88100.0
2009-11-09 11:55:00,39.63,39.64,39.54,39.59,39800.0,31.3246,31.3325,31.2534,31.2929,39800.0
2009-11-09 12:00:00,39.58,39.64,39.53,39.6,46700.0,31.285,31.3325,31.2455,31.3008,46700.0
2009-11-09 12:05:00,39.6,39.69,39.57,39.58,53800.0,31.3008,31.372,31.2771,31.285,53800.0
2009-11-09 12:10:00,39.58,39.61,39.52,39.58,44500.0,31.285,31.3088,31.2376,31.285,44500.0
2009-11-09 12:15:00,39.55,39.69,39.55,39.69,33700.0,31.2613,31.372,31.2613,31.372,33700.0
2009-11-09 12:20:00,39.69,39.7,39.62,39.62,38000.0,31.372,31.3799,31.3167,31.3167,38000.0
2009-11-09 12:25:00,39.62,39.68,39.58,39.6,25000.0,31.3167,31.3641,31.285,31.3008,25000.0
2009-11-09 12:30:00,39.59,39.65,39.55,39.56,76700.0,31.2929,31.3404,31.2613,31.2692,76700.0
2009-11-09 12:35:00,39.56,39.57,39.46,39.52,43500.0,31.2692,31.2771,31.1902,31.2376,43500.0
2009-11-09 12:40:00,39.5,39.52,39.41,39.44,32700.0,31.2218,31.2376,31.1507,31.1744,32700.0
2009-11-09 12:45:00,39.42,39.55,39.42,39.51,69800.0,31.1586,31.2613,31.1586,31.2297,69800.0
2009-11-09 12:50:00,39.51,39.52,39.42,39.49,23300.0,31.2297,31.2376,31.1586,31.2139,23300.0
2009-11-09 12:55:00,39.48,39.51,39.41,39.51,26400.0,31.206,31.2297,31.1507,31.2297,26400.0
2009-11-09 13:00:00,39.51,39.54,39.48,39.5,19300.0,31.2297,31.2534,31.206,31.2218,19300.0
2009-11-09 13:05:00,39.5,39.57,39.43,39.45,61100.0,31.2218,31.2771,31.1665,31.1823,61100.0
2009-11-09 13:10:00,39.45,39.45,39.4,39.45,78700.0,31.1823,31.1823,31.1428,31.1823,78700.0
2009-11-09 13:15:00,39.44,39.45,39.32,39.38,43900.0,31.1744,31.1823,31.0795,31.127,43900.0
2009-11-09 13:20:00,39.38,39.4,39.29,39.31,38000.0,31.127,31.1428,31.0558,31.0716,38000.0
2009-11-09 13:25:00,39.32,39.33,39.27,39.28,29000.0,31.0795,31.0874,31.04,31.0479,29000.0
2009-11-09 13:30:00,39.27,39.31,39.2,39.22,58000.0,31.04,31.0716,30.9847,31.0005,58000.0
2009-11-09 13:35:00,39.22,39.35,39.19,39.35,58000.0,31.0005,31.1032,30.9768,31.1032,58000.0
2009-11-09 13:40:00,39.33,39.4,39.31,39.4,52200.0,31.0874,31.1428,31.0716,31.1428,52200.0
2009-11-09 13:45:00,39.4,39.51,39.39,39.5,73400.0,31.1428,31.2297,31.1349,31.2218,73400.0
2009-11-09 13:50:00,39.5,39.54,39.48,39.51,54600.0,31.2218,31.2534,31.206,31.2297,54600.0
2009-11-09 13:55:00,39.5,39.67,39.49,39.67,62800.0,31.2218,31.3562,31.2139,31.3562,62800.0
2009-11-09 14:00:00,39.67,39.75,39.6,39.67,64000.0,31.3562,31.4194,31.3008,31.3562,64000.0
2009-11-09 14:05:00,39.66,39.73,39.66,39.71,67400.0,31.3483,31.4036,31.3483,31.3878,67400.0
2009-11-09 14:10:00,39.72,39.74,39.65,39.68,40900.0,31.3957,31.4115,31.3404,31.3641,40900.0
2009-11-09 14:15:00,39.68,39.7,39.62,39.65,44300.0,31.3641,31.3799,31.3167,31.3404,44300.0
2009-11-09 14:20:00,39.65,39.74,39.61,39.69,69300.0,31.3404,31.4115,31.3088,31.372,69300.0
2009-11-09 14:25:00,39.7,39.71,39.62,39.64,22800.0,31.3799,31.3878,31.3167,31.3325,22800.0
2009-11-09 14:30:00,39.62,39.73,39.62,39.72,30100.0,31.3167,31.4036,31.3167,31.3957,30100.0
2009-11-09 14:35:00,39.71,39.72,39.67,39.67,28000.0,31.3878,31.3957,31.3562,31.3562,28000.0
2009-11-09 14:40:00,39.67,39.7,39.61,39.62,40100.0,31.3562,31.3799,31.3088,31.3167,40100.0
2009-11-09 14:45:00,39.62,39.71,39.62,39.7,28600.0,31.3167,31.3878,31.3167,31.3799,28600.0
2009-11-09 14:50:00,39.71,39.73,39.65,39.66,44000.0,31.3878,31.4036,31.3404,31.3483,44000.0
2009-11-09 14:55:00,39.64,39.69,39.64,39.69,23800.0,31.3325,31.372,31.3325,31.372,23800.0
2009-11-09 15:00:00,39.7,39.8,39.68,39.78,66400.0,31.3799,31.4589,31.3641,31.4431,66400.0
2009-11-09 15:05:00,39.78,39.78,39.69,39.72,41800.0,31.4431,31.4431,31.372,31.3957,41800.0
2009-11-09 15:10:00,39.72,39.72,39.68,39.7,36100.0,31.3957,31.3957,31.3641,31.3799,36100.0
2009-11-09 15:15:00,39.71,39.75,39.67,39.7,62300.0,31.3878,31.4194,31.3562,31.3799,62300.0
2009-11-09 15:20:00,39.69,39.71,39.64,39.67,38900.0,31.372,31.3878,31.3325,31.3562,38900.0
2009-11-09 15:25:00,39.68,39.72,39.59,39.66,58800.0,31.3641,31.3957,31.2929,31.3483,58800.0
2009-11-09 15:30:00,39.65,39.7,39.59,39.61,61800.0,31.3404,31.3799,31.2929,31.3088,61800.0
2009-11-09 15:35:00,39.6,39.65,39.56,39.59,76500.0,31.3008,31.3404,31.2692,31.2929,76500.0
2009-11-09 15:40:00,39.58,39.64,39.54,39.63,78400.0,31.285,31.3325,31.2534,31.3246,78400.0
2009-11-09 15:45:00,39.63,39.78,39.63,39.78,134600.0,31.3246,31.4431,31.3246,31.4431,134600.0
2009-11-09 15:50:00,39.78,39.89,39.78,39.84,265200.0,31.4431,31.5301,31.4431,31.4906,265200.0
2009-11-09 15:55:00,39.85,39.89,39.74,39.8,376100.0,31.4985,31.5301,31.4115,31.4589,376100.0
2009-11-10 09:30:00,39.44,39.85,39.36,39.76,168500.0,31.1744,31.4985,31.1111,31.4273,168500.0
2009-11-10 09:35:00,39.76,39.81,39.72,39.78,112100.0,31.4273,31.4668,31.3957,31.4431,112100.0
2009-11-10 09:40:00,39.74,39.78,39.46,39.56,146200.0,31.4115,31.4431,31.1902,31.2692,146200.0
2009-11-10 09:45:00,39.56,39.7,39.41,39.64,117800.0,31.2692,31.3799,31.1507,31.3325,117800.0
2009-11-10 09:50:00,39.64,39.83,39.62,39.83,99100.0,31.3325,31.4826,31.3167,31.4826,99100.0
2009-11-10 09:55:00,39.83,39.85,39.5,39.5,110100.0,31.4826,31.4985,31.2218,31.2218,110100.0
2009-11-10 10:00:00,39.5,39.57,39.35,39.38,135600.0,31.2218,31.2771,31.1032,31.127,135600.0
2009-11-10 10:05:00,39.38,39.51,39.27,39.48,90200.0,31.127,31.2297,31.04,31.206,90200.0
2009-11-10 10:10:00,39.48,39.66,39.39,39.65,168500.0,31.206,31.3483,31.1349,31.3404,168500.0
2009-11-10 10:15:00,39.66,39.78,39.6,39.74,98400.0,31.3483,31.4431,31.3008,31.4115,98400.0
2009-11-10 10:20:00,39.75,39.85,39.73,39.79,72700.0,31.4194,31.4985,31.4036,31.451,72700.0
2009-11-10 10:25:00,39.8,39.83,39.71,39.83,36900.0,31.4589,31.4826,31.3878,31.4826,36900.0
2009-11-10 10:30:00,39.82,40.01,39.79,39.98,103600.0,31.4747,31.6249,31.451,31.6012,103600.0
2009-11-10 10:35:00,39.97,40.03,39.78,39.78,93500.0,31.5933,31.6407,31.4431,31.4431,93500.0
2009-11-10 10:40:00,39.78,39.89,39.27,39.31,413300.0,31.4431,31.5301,31.04,31.0716,413300.0
2009-11-10 10:45:00,39.33,39.62,39.25,39.34,227600.0,31.0874,31.3167,31.0242,31.0953,227600.0
2009-11-10 10:50:00,39.34,39.44,39.17,39.34,175100.0,31.0953,31.1744,30.961,31.0953,175100.0
2009-11-10 10:55:00,39.34,39.66,39.34,39.4,160400.0,31.0953,31.3483,31.0953,31.1428,160400.0
2009-11-10 11:00:00,39.39,39.55,39.36,39.47,72600.0,31.1349,31.2613,31.1111,31.1981,72600.0
2009-11-10 11:05:00,39.48,39.5,39.22,39.29,162300.0,31.206,31.2218,31.0005,31.0558,162300.0
2009-11-10 11:10:00,39.26,39.27,39.06,39.06,144900.0,31.0321,31.04,30.874,30.874,144900.0
2009-11-10 11:15:00,39.07,39.07,38.79,39.02,208500.0,30.8819,30.8819,30.6606,30.8424,208500.0
2009-11-10 11:20:00,39.02,39.24,39.02,39.12,92900.0,30.8424,31.0163,30.8424,30.9214,92900.0
2009-11-10 11:25:00,39.12,39.33,39.12,39.28,69200.0,30.9214,31.0874,30.9214,31.0479,69200.0
2009-11-10 11:30:00,39.27,39.27,39.06,39.11,50500.0,31.04,31.04,30.874,30.9135,50500.0
2009-11-10 11:35:00,39.11,39.37,39.1,39.3,78500.0,30.9135,31.1191,30.9056,31.0637,78500.0
2009-11-10 11:40:00,39.3,39.42,39.3,39.4,61800.0,31.0637,31.1586,31.0637,31.1428,61800.0
2009-11-10 11:45:00,39.4,39.41,39.32,39.38,45100.0,31.1428,31.1507,31.0795,31.127,45100.0
2009-11-10 11:50:00,39.39,39.39,39.23,39.31,42500.0,31.1349,31.1349,31.0084,31.0716,42500.0
2009-11-10 11:55:00,39.31,39.34,39.28,39.3,38500.0,31.0716,31.0953,31.0479,31.0637,38500.0
2009-11-10 12:00:00,39.3,39.34,39.25,39.28,45700.0,31.0637,31.0953,31.0242,31.0479,45700.0
2009-11-10 12:05:00,39.27,39.33,39.17,39.17,74800.0,31.04,31.0874,30.961,30.961,74800.0
2009-11-10 12:10:00,39.17,39.18,39.07,39.13,59700.0,30.961,30.9689,30.8819,30.9293,59700.0
2009-11-10 12:15:00,39.13,39.2,39.06,39.17,25800.0,30.9293,30.9847,30.874,30.961,25800.0
2009-11-10 12:20:00,39.18,39.18,39.06,39.07,30200.0,30.9689,30.9689,30.874,30.8819,30200.0
2009-11-10 12:25:00,39.07,39.08,38.84,38.85,94100.0,30.8819,30.8898,30.7001,30.708,94100.0
2009-11-10 12:30:00,38.86,38.86,38.76,38.83,63700.0,30.7159,30.7159,30.6369,30.6922,63700.0
2009-11-10 12:35:00,38.81,38.88,38.8,38.82,48000.0,30.6764,30.7317,30.6685,30.6843,48000.0
2009-11-10 12:40:00,38.82,38.85,38.8,38.82,36400.0,30.6843,30.708,30.6685,30.6843,36400.0
2009-11-10 12:45:00,38.83,38.94,38.83,38.9,41900.0,30.6922,30.7792,30.6922,30.7476,41900.0
2009-11-10 12:50:00,38.9,39.18,38.89,39.16,97100.0,30.7476,30.9689,30.7396,30.9531,97100.0
2009-11-10 12:55:00,39.17,39.31,39.15,39.26,64300.0,30.961,31.0716,30.9452,31.0321,64300.0
2009-11-10 13:00:00,39.27,39.35,39.23,39.32,40200.0,31.04,31.1032,31.0084,31.0795,40200.0
2009-11-10 13:05:00,39.31,39.39,39.28,39.36,26900.0,31.0716,31.1349,31.0479,31.1111,26900.0
2009-11-10 13:10:00,39.36,39.38,39.23,39.25,31800.0,31.1111,31.127,31.0084,31.0242,31800.0
2009-11-10 13:15:00,39.24,39.36,39.21,39.33,33900.0,31.0163,31.1111,30.9926,31.0874,33900.0
2009-11-10 13:20:00,39.33,39.36,39.27,39.35,18900.0,31.0874,31.1111,31.04,31.1032,18900.0
2009-11-10 13:25:00,39.35,39.37,39.35,39.35,41600.0,31.1032,31.1191,31.1032,31.1032,41600.0
2009-11-10 13:30:00,39.35,39.41,39.32,39.41,28700.0,31.1032,31.1507,31.0795,31.1507,28700.0
2009-11-10 13:35:00,39.4,39.47,39.26,39.26,38600.0,31.1428,31.1981,31.0321,31.0321,38600.0
2009-11-10 13:40:00,39.26,39.27,39.19,39.23,35000.0,31.0321,31.04,30.9768,31.0084,35000.0
2009-11-10 13:45:00,39.24,39.27,39.16,39.16,25500.0,31.0163,31.04,30.9531,30.9531,25500.0
2009-11-10 13:50:00,39.16,39.26,39.16,39.26,26700.0,30.9531,31.0321,30.9531,31.0321,26700.0
2009-11-10 13:55:00,39.26,39.26,39.16,39.24,41200.0,31.0321,31.0321,30.9531,31.0163,41200.0
2009-11-10 14:00:00,39.23,39.26,39.16,39.2,34700.0,31.0084,31.0321,30.9531,30.9847,34700.0
2009-11-10 14:05:00,39.21,39.35,39.2,39.34,34300.0,30.9926,31.1032,30.9847,31.0953,34300.0
2009-11-10 14:10:00,39.34,39.34,39.22,39.22,15200.0,31.0953,31.0953,31.0005,31.0005,15200.0
2009-11-10 14:15:00,39.22,39.27,39.19,39.2,21200.0,31.0005,31.04,30.9768,30.9847,21200.0
2009-11-10 14:20:00,39.19,39.27,39.18,39.23,20700.0,30.9768,31.04,30.9689,31.0084,20700.0
2009-11-10 14:25:00,39.23,39.38,39.21,39.32,37400.0,31.0084,31.127,30.9926,31.0795,37400.0
2009-11-10 14:30:00,39.32,39.51,39.3,39.47,49100.0,31.0795,31.2297,31.0637,31.1981,49100.0
2009-11-10 14:35:00,39.48,39.61,39.44,39.56,78300.0,31.206,31.3088,31.1744,31.2692,78300.0
2009-11-10 14:40:00,39.57,39.61,39.53,39.57,52100.0,31.2771,31.3088,31.2455,31.2771,52100.0
2009-11-10 14:45:00,39.56,39.58,39.49,39.55,28800.0,31.2692,31.285,31.2139,31.2613,28800.0
2009-11-10 14:50:00,39.54,39.58,39.47,39.58,27400.0,31.2534,31.285,31.1981,31.285,27400.0
2009-11-10 14:55:00,39.58,39.69,39.57,39.64,49100.0,31.285,31.372,31.2771,31.3325,49100.0
2009-11-10 15:00:00,39.63,39.64,39.57,39.63,47000.0,31.3246,31.3325,31.2771,31.3246,47000.0
2009-11-10 15:05:00,39.65,39.69,39.63,39.68,43000.0,31.3404,31.372,31.3246,31.3641,43000.0
2009-11-10 15:10:00,39.68,39.73,39.59,39.68,53600.0,31.3641,31.4036,31.2929,31.3641,53600.0
2009-11-10 15:15:00,39.67,39.82,39.64,39.75,57500.0,31.3562,31.4747,31.3325,31.4194,57500.0
2009-11-10 15:20:00,39.75,39.82,39.69,39.79,38700.0,31.4194,31.4747,31.372,31.451,38700.0
2009-11-10 15:25:00,39.79,39.84,39.75,39.8,78600.0,31.451,31.4906,31.4194,31.4589,78600.0
2009-11-10 15:30:00,39.79,39.81,39.6,39.63,78500.0,31.451,31.4668,31.3008,31.3246,78500.0
2009-11-10 15:35:00,39.64,39.75,39.62,39.72,105000.0,31.3325,31.4194,31.3167,31.3957,105000.0
2009-11-10 15:40:00,39.72,39.76,39.6,39.62,105800.0,31.3957,31.4273,31.3008,31.3167,105800.0
2009-11-10 15:45:00,39.62,39.7,39.58,39.66,90400.0,31.3167,31.3799,31.285,31.3483,90400.0
2009-11-10 15:50:00,39.67,39.73,39.63,39.65,118000.0,31.3562,31.4036,31.3246,31.3404,118000.0
2009-11-10 15:55:00,39.66,39.73,39.64,39.7,255000.0,31.3483,31.4036,31.3325,31.3799,255000.0
2009-11-11 09:30:00,39.96,40.39,39.9,40.17,129900.0,31.5854,31.9253,31.538,31.7514,129900.0
2009-11-11 09:35:00,40.15,40.39,40.08,40.36,133000.0,31.7356,31.9253,31.6803,31.9016,133000.0
2009-11-11 09:40:00,40.35,40.5,40.28,40.49,120700.0,31.8937,32.0122,31.8383,32.0043,120700.0
2009-11-11 09:45:00,40.47,40.49,40.27,40.41,165600.0,31.9885,32.0043,31.8304,31.9411,165600.0
2009-11-11 09:50:00,40.42,40.48,40.36,40.36,67300.0,31.949,31.9964,31.9016,31.9016,67300.0
2009-11-11 09:55:00,40.38,40.63,40.38,40.48,121100.0,31.9174,32.115,31.9174,31.9964,121100.0
2009-11-11 10:00:00,40.48,40.61,40.45,40.52,53700.0,31.9964,32.0992,31.9727,32.028,53700.0
2009-11-11 10:05:00,40.52,40.63,40.45,40.5,63700.0,32.028,32.115,31.9727,32.0122,63700.0
2009-11-11 10:10:00,40.51,40.63,40.49,40.58,55900.0,32.0201,32.115,32.0043,32.0755,55900.0
2009-11-11 10:15:00,40.59,40.65,40.41,40.42,77000.0,32.0834,32.1308,31.9411,31.949,77000.0
2009-11-11 10:20:00,40.42,40.6,40.38,40.56,75900.0,31.949,32.0913,31.9174,32.0597,75900.0
2009-11-11 10:25:00,40.58,40.58,40.35,40.36,78700.0,32.0755,32.0755,31.8937,31.9016,78700.0
2009-11-11 10:30:00,40.37,40.46,40.34,40.39,62700.0,31.9095,31.9806,31.8858,31.9253,62700.0
2009-11-11 10:35:00,40.38,40.4,40.25,40.25,81400.0,31.9174,31.9332,31.8146,31.8146,81400.0
2009-11-11 10:40:00,40.25,40.32,40.06,40.15,90000.0,31.8146,31.87,31.6644,31.7356,90000.0
2009-11-11 10:45:00,40.17,40.3,40.08,40.17,79400.0,31.7514,31.8541,31.6803,31.7514,79400.0
2009-11-11 10:50:00,40.18,40.18,39.92,40.04,88500.0,31.7593,31.7593,31.5538,31.6486,88500.0
2009-11-11 10:55:00,40.05,40.06,39.91,40.03,46600.0,31.6565,31.6644,31.5459,31.6407,46600.0
2009-11-11 11:00:00,40.05,40.18,40.0,40.11,31600.0,31.6565,31.7593,31.617,31.704,31600.0
2009-11-11 11:05:00,40.11,40.13,39.86,39.88,55000.0,31.704,31.7198,31.5064,31.5222,55000.0
2009-11-11 11:10:00,39.88,39.99,39.8,39.93,75500.0,31.5222,31.6091,31.4589,31.5617,75500.0
2009-11-11 11:15:00,39.9,40.05,39.76,40.03,54500.0,31.538,31.6565,31.4273,31.6407,54500.0
2009-11-11 11:20:00,40.04,40.04,39.91,39.91,31800.0,31.6486,31.6486,31.5459,31.5459,31800.0
2009-11-11 11:25:00,39.9,39.98,39.82,39.84,74300.0,31.538,31.6012,31.4747,31.4906,74300.0
2009-11-11 11:30:00,39.83,39.86,39.67,39.73,95700.0,31.4826,31.5064,31.3562,31.4036,95700.0
2009-11-11 11:35:00,39.73,39.9,39.69,39.85,52300.0,31.4036,31.538,31.372,31.4985,52300.0
2009-11-11 11:40:00,39.87,39.95,39.83,39.87,27900.0,31.5143,31.5775,31.4826,31.5143,27900.0
2009-11-11 11:45:00,39.86,39.97,39.85,39.89,18300.0,31.5064,31.5933,31.4985,31.5301,18300.0
2009-11-11 11:50:00,39.89,39.9,39.67,39.76,72400.0,31.5301,31.538,31.3562,31.4273,72400.0
2009-11-11 11:55:00,39.75,39.76,39.6,39.66,88400.0,31.4194,31.4273,31.3008,31.3483,88400.0
2009-11-11 12:00:00,39.68,39.72,39.63,39.66,29300.0,31.3641,31.3957,31.3246,31.3483,29300.0
2009-11-11 12:05:00,39.65,39.69,39.5,39.58,48200.0,31.3404,31.372,31.2218,31.285,48200.0
2009-11-11 12:10:00,39.59,39.68,39.59,39.66,42900.0,31.2929,31.3641,31.2929,31.3483,42900.0
2009-11-11 12:15:00,39.66,39.67,39.58,39.6,34800.0,31.3483,31.3562,31.285,31.3008,34800.0
2009-11-11 12:20:00,39.6,39.68,39.58,39.66,21100.0,31.3008,31.3641,31.285,31.3483,21100.0
2009-11-11 12:25:00,39.65,39.7,39.62,39.7,35000.0,31.3404,31.3799,31.3167,31.3799,35000.0
2009-11-11 12:30:00,39.69,39.83,39.68,39.77,60000.0,31.372,31.4826,31.3641,31.4352,60000.0
2009-11-11 12:35:00,39.77,39.89,39.76,39.76,36000.0,31.4352,31.5301,31.4273,31.4273,36000.0
2009-11-11 12:40:00,39.76,39.76,39.68,39.68,23100.0,31.4273,31.4273,31.3641,31.3641,23100.0
2009-11-11 12:45:00,39.69,39.74,39.58,39.58,88200.0,31.372,31.4115,31.285,31.285,88200.0
2009-11-11 12:50:00,39.58,39.65,39.57,39.64,21000.0,31.285,31.3404,31.2771,31.3325,21000.0
2009-11-11 12:55:00,39.65,39.8,39.5,39.6,47000.0,31.3404,31.4589,31.2218,31.3008,47000.0
2009-11-11 13:00:00,39.6,39.63,39.54,39.59,21800.0,31.3008,31.3246,31.2534,31.2929,21800.0
2009-11-11 13:05:00,39.6,39.66,39.57,39.66,21100.0,31.3008,31.3483,31.2771,31.3483,21100.0
2009-11-11 13:10:00,39.65,39.69,39.55,39.67,37400.0,31.3404,31.372,31.2613,31.3562,37400.0
2009-11-11 13:15:00,39.67,39.71,39.64,39.65,25800.0,31.3562,31.3878,31.3325,31.3404,25800.0
2009-11-11 13:20:00,39.65,39.76,39.65,39.73,21600.0,31.3404,31.4273,31.3404,31.4036,21600.0
2009-11-11 13:25:00,39.72,39.73,39.6,39.64,20400.0,31.3957,31.4036,31.3008,31.3325,20400.0
2009-11-11 13:30:00,39.65,39.69,39.63,39.65,22500.0,31.3404,31.372,31.3246,31.3404,22500.0
2009-11-11 13:35:00,39.65,39.68,39.52,39.52,34300.0,31.3404,31.3641,31.2376,31.2376,34300.0
2009-11-11 13:40:00,39.52,39.52,39.35,39.35,63100.0,31.2376,31.2376,31.1032,31.1032,63100.0
2009-11-11 13:45:00,39.35,39.37,39.28,39.3,44000.0,31.1032,31.1191,31.0479,31.0637,44000.0
2009-11-11 13:50:00,39.28,39.4,39.28,39.38,38200.0,31.0479,31.1428,31.0479,31.127,38200.0
2009-11-11 13:55:00,39.37,39.44,39.32,39.38,40600.0,31.1191,31.1744,31.0795,31.127,40600.0
2009-11-11 14:00:00,39.38,39.48,39.37,39.43,23600.0,31.127,31.206,31.1191,31.1665,23600.0
2009-11-11 14:05:00,39.43,39.54,39.41,39.51,25500.0,31.1665,31.2534,31.1507,31.2297,25500.0
2009-11-11 14:10:00,39.51,39.53,39.47,39.48,36000.0,31.2297,31.2455,31.1981,31.206,36000.0
2009-11-11 14:15:00,39.48,39.52,39.45,39.46,45300.0,31.206,31.2376,31.1823,31.1902,45300.0
2009-11-11 14:20:00,39.46,39.47,39.38,39.38,37400.0,31.1902,31.1981,31.127,31.127,37400.0
2009-11-11 14:25:00,39.38,39.48,39.38,39.45,30100.0,31.127,31.206,31.127,31.1823,30100.0
2009-11-11 14:30:00,39.45,39.56,39.43,39.51,36300.0,31.1823,31.2692,31.1665,31.2297,36300.0
2009-11-11 14:35:00,39.51,39.59,39.5,39.52,39000.0,31.2297,31.2929,31.2218,31.2376,39000.0
2009-11-11 14:40:00,39.52,39.55,39.45,39.45,20900.0,31.2376,31.2613,31.1823,31.1823,20900.0
2009-11-11 14:45:00,39.46,39.53,39.43,39.51,46800.0,31.1902,31.2455,31.1665,31.2297,46800.0
2009-11-11 14:50:00,39.52,39.65,39.51,39.61,33200.0,31.2376,31.3404,31.2297,31.3088,33200.0
2009-11-11 14:55:00,39.6,39.61,39.55,39.57,26800.0,31.3008,31.3088,31.2613,31.2771,26800.0
2009-11-11 15:00:00,39.58,39.63,39.54,39.59,36100.0,31.285,31.3246,31.2534,31.2929,36100.0
2009-11-11 15:05:00,39.59,39.65,39.57,39.59,65600.0,31.2929,31.3404,31.2771,31.2929,65600.0
2009-11-11 15:10:00,39.59,39.59,39.45,39.5,57700.0,31.2929,31.2929,31.1823,31.2218,57700.0
2009-11-11 15:15:00,39.5,39.5,39.4,39.49,62200.0,31.2218,31.2218,31.1428,31.2139,62200.0
2009-11-11 15:20:00,39.49,39.5,39.39,39.44,38300.0,31.2139,31.2218,31.1349,31.1744,38300.0
2009-11-11 15:25:00,39.44,39.54,39.39,39.53,49100.0,31.1744,31.2534,31.1349,31.2455,49100.0
2009-11-11 15:30:00,39.52,39.59,39.5,39.57,89800.0,31.2376,31.2929,31.2218,31.2771,89800.0
2009-11-11 15:35:00,39.57,39.63,39.53,39.61,52300.0,31.2771,31.3246,31.2455,31.3088,52300.0
2009-11-11 15:40:00,39.61,39.65,39.51,39.52,124300.0,31.3088,31.3404,31.2297,31.2376,124300.0
2009-11-11 15:45:00,39.52,39.62,39.51,39.61,109000.0,31.2376,31.3167,31.2297,31.3088,109000.0
2009-11-11 15:50:00,39.6,39.61,39.51,39.56,110800.0,31.3008,31.3088,31.2297,31.2692,110800.0
2009-11-11 15:55:00,39.56,39.66,39.52,39.65,217500.0,31.2692,31.3483,31.2376,31.3404,217500.0
2009-11-12 09:30:00,39.49,39.7,39.42,39.48,58800.0,31.2139,31.3799,31.1586,31.206,58800.0
2009-11-12 09:35:00,39.47,39.57,39.12,39.27,119400.0,31.1981,31.2771,30.9214,31.04,119400.0
2009-11-12 09:40:00,39.25,39.28,39.06,39.17,141300.0,31.0242,31.0479,30.874,30.961,141300.0
2009-11-12 09:45:00,39.14,39.25,39.01,39.22,164300.0,30.9373,31.0242,30.8345,31.0005,164300.0
2009-11-12 09:50:00,39.24,39.6,39.14,39.54,135600.0,31.0163,31.3008,30.9373,31.2534,135600.0
2009-11-12 09:55:00,39.55,39.78,39.38,39.41,203400.0,31.2613,31.4431,31.127,31.1507,203400.0
2009-11-12 10:00:00,39.41,39.43,39.22,39.3,160700.0,31.1507,31.1665,31.0005,31.0637,160700.0
2009-11-12 10:05:00,39.29,39.39,39.19,39.33,103300.0,31.0558,31.1349,30.9768,31.0874,103300.0
2009-11-12 10:10:00,39.34,39.36,39.03,39.11,116000.0,31.0953,31.1111,30.8503,30.9135,116000.0
2009-11-12 10:15:00,39.11,39.14,39.03,39.12,97000.0,30.9135,30.9373,30.8503,30.9214,97000.0
2009-11-12 10:20:00,39.12,39.26,39.11,39.16,88900.0,30.9214,31.0321,30.9135,30.9531,88900.0
2009-11-12 10:25:00,39.16,39.27,39.1,39.12,55200.0,30.9531,31.04,30.9056,30.9214,55200.0
2009-11-12 10:30:00,39.1,39.18,39.08,39.13,57900.0,30.9056,30.9689,30.8898,30.9293,57900.0
2009-11-12 10:35:00,39.1,39.28,39.07,39.22,48600.0,30.9056,31.0479,30.8819,31.0005,48600.0
2009-11-12 10:40:00,39.22,39.4,39.16,39.39,34400.0,31.0005,31.1428,30.9531,31.1349,34400.0
2009-11-12 10:45:00,39.4,39.43,39.31,39.39,46100.0,31.1428,31.1665,31.0716,31.1349,46100.0
2009-11-12 10:50:00,39.36,39.46,39.35,39.37,78500.0,31.1111,31.1902,31.1032,31.1191,78500.0
2009-11-12 10:55:00,39.38,39.38,39.19,39.27,51300.0,31.127,31.127,30.9768,31.04,51300.0
2009-11-12 11:00:00,39.26,39.26,39.1,39.22,39300.0,31.0321,31.0321,30.9056,31.0005,39300.0
2009-11-12 11:05:00,39.22,39.22,39.07,39.15,22700.0,31.0005,31.0005,30.8819,30.9452,22700.0
2009-11-12 11:10:00,39.15,39.18,38.97,39.01,61600.0,30.9452,30.9689,30.8029,30.8345,61600.0
2009-11-12 11:15:00,39.01,39.14,38.95,39.07,39000.0,30.8345,30.9373,30.7871,30.8819,39000.0
2009-11-12 11:20:00,39.07,39.09,39.01,39.08,39500.0,30.8819,30.8977,30.8345,30.8898,39500.0
2009-11-12 11:25:00,39.08,39.1,38.85,38.9,123100.0,30.8898,30.9056,30.708,30.7476,123100.0
2009-11-12 11:30:00,38.89,38.89,38.65,38.76,106400.0,30.7396,30.7396,30.5499,30.6369,106400.0
2009-11-12 11:35:00,38.78,38.92,38.75,38.9,31600.0,30.6527,30.7634,30.629,30.7476,31600.0
2009-11-12 11:40:00,38.86,38.98,38.83,38.93,25200.0,30.7159,30.8108,30.6922,30.7713,25200.0
2009-11-12 11:45:00,38.97,38.98,38.88,38.93,26000.0,30.8029,30.8108,30.7317,30.7713,26000.0
2009-11-12 11:50:00,38.92,38.94,38.82,38.87,19600.0,30.7634,30.7792,30.6843,30.7238,19600.0
2009-11-12 11:55:00,38.86,38.9,38.76,38.82,28400.0,30.7159,30.7476,30.6369,30.6843,28400.0
2009-11-12 12:00:00,38.84,38.95,38.8,38.91,16900.0,30.7001,30.7871,30.6685,30.7555,16900.0
2009-11-12 12:05:00,38.91,39.04,38.89,39.02,21400.0,30.7555,30.8582,30.7396,30.8424,21400.0
2009-11-12 12:10:00,39.02,39.06,38.95,38.99,18100.0,30.8424,30.874,30.7871,30.8187,18100.0
2009-11-12 12:15:00,39.0,39.03,38.96,38.98,17300.0,30.8266,30.8503,30.795,30.8108,17300.0
2009-11-12 12:20:00,38.96,39.02,38.95,38.97,15700.0,30.795,30.8424,30.7871,30.8029,15700.0
2009-11-12 12:25:00,38.97,39.08,38.97,39.07,18000.0,30.8029,30.8898,30.8029,30.8819,18000.0
2009-11-12 12:30:00,39.07,39.08,38.89,38.89,23000.0,30.8819,30.8898,30.7396,30.7396,23000.0
2009-11-12 12:35:00,38.89,38.97,38.89,38.96,26200.0,30.7396,30.8029,30.7396,30.795,26200.0
2009-11-12 12:40:00,38.96,39.06,38.96,39.04,19600.0,30.795,30.874,30.795,30.8582,19600.0
2009-11-12 12:45:00,39.05,39.1,39.02,39.1,32300.0,30.8661,30.9056,30.8424,30.9056,32300.0
2009-11-12 12:50:00,39.1,39.23,39.1,39.17,36000.0,30.9056,31.0084,30.9056,30.961,36000.0
2009-11-12 12:55:00,39.17,39.18,39.09,39.11,48300.0,30.961,30.9689,30.8977,30.9135,48300.0
2009-11-12 13:00:00,39.11,39.12,39.0,39.0,54500.0,30.9135,30.9214,30.8266,30.8266,54500.0
2009-11-12 13:05:00,39.0,39.01,38.85,38.87,40500.0,30.8266,30.8345,30.708,30.7238,40500.0
2009-11-12 13:10:00,38.85,38.87,38.82,38.87,18700.0,30.708,30.7238,30.6843,30.7238,18700.0
2009-11-12 13:15:00,38.87,39.0,38.86,38.98,16100.0,30.7238,30.8266,30.7159,30.8108,16100.0
2009-11-12 13:20:00,38.98,38.99,38.9,38.93,9400.0,30.8108,30.8187,30.7476,30.7713,9400.0
2009-11-12 13:25:00,38.93,38.99,38.91,38.99,15500.0,30.7713,30.8187,30.7555,30.8187,15500.0
2009-11-12 13:30:00,39.0,39.01,38.96,38.98,14800.0,30.8266,30.8345,30.795,30.8108,14800.0
2009-11-12 13:35:00,38.98,39.03,38.97,38.98,12800.0,30.8108,30.8503,30.8029,30.8108,12800.0
2009-11-12 13:40:00,38.98,38.98,38.93,38.97,17200.0,30.8108,30.8108,30.7713,30.8029,17200.0
2009-11-12 13:45:00,38.97,39.08,38.95,39.03,28000.0,30.8029,30.8898,30.7871,30.8503,28000.0
2009-11-12 13:50:00,39.02,39.03,38.89,38.92,29700.0,30.8424,30.8503,30.7396,30.7634,29700.0
2009-11-12 13:55:00,38.92,38.97,38.88,38.96,18400.0,30.7634,30.8029,30.7317,30.795,18400.0
2009-11-12 14:00:00,38.95,38.96,38.88,38.96,24900.0,30.7871,30.795,30.7317,30.795,24900.0
2009-11-12 14:05:00,38.95,39.05,38.92,39.0,49700.0,30.7871,30.8661,30.7634,30.8266,49700.0
2009-11-12 14:10:00,38.99,39.06,38.94,39.02,27100.0,30.8187,30.874,30.7792,30.8424,27100.0
2009-11-12 14:15:00,39.01,39.02,38.95,38.95,10600.0,30.8345,30.8424,30.7871,30.7871,10600.0
2009-11-12 14:20:00,38.93,38.99,38.88,38.91,38700.0,30.7713,30.8187,30.7317,30.7555,38700.0
2009-11-12 14:25:00,38.9,38.98,38.9,38.97,29300.0,30.7476,30.8108,30.7476,30.8029,29300.0
2009-11-12 14:30:00,38.96,39.08,38.96,39.01,39100.0,30.795,30.8898,30.795,30.8345,39100.0
2009-11-12 14:35:00,39.01,39.06,38.96,38.97,20200.0,30.8345,30.874,30.795,30.8029,20200.0
2009-11-12 14:40:00,38.97,38.98,38.87,38.88,18900.0,30.8029,30.8108,30.7238,30.7317,18900.0
2009-11-12 14:45:00,38.88,38.91,38.74,38.75,52300.0,30.7317,30.7555,30.6211,30.629,52300.0
2009-11-12 14:50:00,38.75,38.77,38.7,38.7,63100.0,30.629,30.6448,30.5895,30.5895,63100.0
2009-11-12 14:55:00,38.71,38.75,38.66,38.66,33000.0,30.5974,30.629,30.5578,30.5578,33000.0
2009-11-12 15:00:00,38.66,38.75,38.52,38.53,78800.0,30.5578,30.629,30.4472,30.4551,78800.0
2009-11-12 15:05:00,38.52,38.54,38.38,38.38,168000.0,30.4472,30.463,30.3365,30.3365,168000.0
2009-11-12 15:10:00,38.38,38.48,38.36,38.44,58500.0,30.3365,30.4156,30.3207,30.384,58500.0
2009-11-12 15:15:00,38.43,38.48,38.39,38.45,54100.0,30.3761,30.4156,30.3444,30.3919,54100.0
2009-11-12 15:20:00,38.45,38.48,38.38,38.43,35400.0,30.3919,30.4156,30.3365,30.3761,35400.0
2009-11-12 15:25:00,38.43,38.49,38.31,38.37,54100.0,30.3761,30.4235,30.2812,30.3286,54100.0
2009-11-12 15:30:00,38.37,38.51,38.34,38.5,89100.0,30.3286,30.4393,30.3049,30.4314,89100.0
2009-11-12 15:35:00,38.49,38.49,38.27,38.3,91300.0,30.4235,30.4235,30.2496,30.2733,91300.0
2009-11-12 15:40:00,38.28,38.42,38.28,38.32,119800.0,30.2575,30.3681,30.2575,30.2891,119800.0
2009-11-12 15:45:00,38.32,38.38,38.28,38.28,174500.0,30.2891,30.3365,30.2575,30.2575,174500.0
2009-11-12 15:50:00,38.28,38.34,38.21,38.33,194600.0,30.2575,30.3049,30.2022,30.297,194600.0
2009-11-12 15:55:00,38.32,38.35,38.28,38.33,389400.0,30.2891,30.3128,30.2575,30.297,389400.0
2009-11-13 09:30:00,38.41,38.76,38.38,38.61,95100.0,30.3602,30.6369,30.3365,30.5183,95100.0
2009-11-13 09:35:00,38.6,38.65,38.4,38.48,81500.0,30.5104,30.5499,30.3523,30.4156,81500.0
2009-11-13 09:40:00,38.48,38.7,38.37,38.51,78400.0,30.4156,30.5895,30.3286,30.4393,78400.0
2009-11-13 09:45:00,38.49,38.59,38.41,38.51,67900.0,30.4235,30.5025,30.3602,30.4393,67900.0
2009-11-13 09:50:00,38.52,38.81,38.51,38.6,76000.0,30.4472,30.6764,30.4393,30.5104,76000.0
2009-11-13 09:55:00,38.49,38.62,38.24,38.34,115500.0,30.4235,30.5262,30.2259,30.3049,115500.0
2009-11-13 10:00:00,38.34,38.36,38.09,38.28,118900.0,30.3049,30.3207,30.1073,30.2575,118900.0
2009-11-13 10:05:00,38.3,38.46,38.26,38.35,73400.0,30.2733,30.3998,30.2417,30.3128,73400.0
2009-11-13 10:10:00,38.38,38.51,38.28,38.51,43600.0,30.3365,30.4393,30.2575,30.4393,43600.0
2009-11-13 10:15:00,38.49,38.52,38.33,38.36,45600.0,30.4235,30.4472,30.297,30.3207,45600.0
2009-11-13 10:20:00,38.36,38.56,38.35,38.51,63600.0,30.3207,30.4788,30.3128,30.4393,63600.0
2009-11-13 10:25:00,38.51,38.66,38.48,38.55,74000.0,30.4393,30.5578,30.4156,30.4709,74000.0
2009-11-13 10:30:00,38.55,38.67,38.55,38.62,71100.0,30.4709,30.5658,30.4709,30.5262,71100.0
2009-11-13 10:35:00,38.62,38.88,38.59,38.8,93900.0,30.5262,30.7317,30.5025,30.6685,93900.0
2009-11-13 10:40:00,38.81,38.95,38.74,38.86,83600.0,30.6764,30.7871,30.6211,30.7159,83600.0
2009-11-13 10:45:00,38.86,38.97,38.68,38.69,66300.0,30.7159,30.8029,30.5737,30.5816,66300.0
2009-11-13 10:50:00,38.67,38.76,38.67,38.7,66800.0,30.5658,30.6369,30.5658,30.5895,66800.0
2009-11-13 10:55:00,38.7,38.76,38.6,38.61,101500.0,30.5895,30.6369,30.5104,30.5183,101500.0
2009-11-13 11:00:00,38.61,38.76,38.43,38.75,137100.0,30.5183,30.6369,30.3761,30.629,137100.0
2009-11-13 11:05:00,38.76,38.8,38.72,38.73,51400.0,30.6369,30.6685,30.6053,30.6132,51400.0
2009-11-13 11:10:00,38.74,38.74,38.64,38.69,39900.0,30.6211,30.6211,30.542,30.5816,39900.0
2009-11-13 11:15:00,38.68,38.8,38.66,38.8,53200.0,30.5737,30.6685,30.5578,30.6685,53200.0
2009-11-13 11:20:00,38.8,38.87,38.79,38.83,65300.0,30.6685,30.7238,30.6606,30.6922,65300.0
2009-11-13 11:25:00,38.82,38.86,38.74,38.85,72500.0,30.6843,30.7159,30.6211,30.708,72500.0
2009-11-13 11:30:00,38.85,38.86,38.78,38.78,69200.0,30.708,30.7159,30.6527,30.6527,69200.0
2009-11-13 11:35:00,38.78,38.89,38.76,38.8,99600.0,30.6527,30.7396,30.6369,30.6685,99600.0
2009-11-13 11:40:00,38.79,38.8,38.64,38.65,43700.0,30.6606,30.6685,30.542,30.5499,43700.0
2009-11-13 11:45:00,38.66,38.75,38.65,38.69,36400.0,30.5578,30.629,30.5499,30.5816,36400.0
2009-11-13 11:50:00,38.69,38.72,38.61,38.65,42600.0,30.5816,30.6053,30.5183,30.5499,42600.0
2009-11-13 11:55:00,38.65,38.65,38.6,38.61,35700.0,30.5499,30.5499,30.5104,30.5183,35700.0
2009-11-13 12:00:00,38.61,38.75,38.59,38.75,71500.0,30.5183,30.629,30.5025,30.629,71500.0
2009-11-13 12:05:00,38.75,38.77,38.66,38.75,34800.0,30.629,30.6448,30.5578,30.629,34800.0
2009-11-13 12:10:00,38.76,38.82,38.75,38.77,38100.0,30.6369,30.6843,30.629,30.6448,38100.0
2009-11-13 12:15:00,38.77,38.89,38.76,38.86,73000.0,30.6448,30.7396,30.6369,30.7159,73000.0
2009-11-13 12:20:00,38.85,38.88,38.8,38.82,24500.0,30.708,30.7317,30.6685,30.6843,24500.0
2009-11-13 12:25:00,38.82,38.92,38.81,38.89,57100.0,30.6843,30.7634,30.6764,30.7396,57100.0
2009-11-13 12:30:00,38.9,39.02,38.88,39.02,81200.0,30.7476,30.8424,30.7317,30.8424,81200.0
2009-11-13 12:35:00,39.01,39.09,38.99,39.06,65500.0,30.8345,30.8977,30.8187,30.874,65500.0
2009-11-13 12:40:00,39.06,39.07,38.99,39.0,28900.0,30.874,30.8819,30.8187,30.8266,28900.0
2009-11-13 12:45:00,39.0,39.05,38.89,38.92,46900.0,30.8266,30.8661,30.7396,30.7634,46900.0
2009-11-13 12:50:00,38.93,38.99,38.93,38.94,32500.0,30.7713,30.8187,30.7713,30.7792,32500.0
2009-11-13 12:55:00,38.94,38.95,38.88,38.91,22800.0,30.7792,30.7871,30.7317,30.7555,22800.0
2009-11-13 13:00:00,38.92,38.93,38.83,38.84,20200.0,30.7634,30.7713,30.6922,30.7001,20200.0
2009-11-13 13:05:00,38.85,38.91,38.85,38.86,14600.0,30.708,30.7555,30.708,30.7159,14600.0
2009-11-13 13:10:00,38.87,38.9,38.82,38.82,17000.0,30.7238,30.7476,30.6843,30.6843,17000.0
2009-11-13 13:15:00,38.81,38.84,38.76,38.76,28400.0,30.6764,30.7001,30.6369,30.6369,28400.0
2009-11-13 13:20:00,38.76,38.87,38.76,38.86,57700.0,30.6369,30.7238,30.6369,30.7159,57700.0
2009-11-13 13:25:00,38.87,38.92,38.85,38.9,27700.0,30.7238,30.7634,30.708,30.7476,27700.0
2009-11-13 13:30:00,38.91,38.94,38.87,38.9,34000.0,30.7555,30.7792,30.7238,30.7476,34000.0
2009-11-13 13:35:00,38.91,39.03,38.91,39.01,37700.0,30.7555,30.8503,30.7555,30.8345,37700.0
2009-11-13 13:40:00,39.01,39.03,38.96,38.96,35100.0,30.8345,30.8503,30.795,30.795,35100.0
2009-11-13 13:45:00,38.96,38.97,38.89,38.89,27700.0,30.795,30.8029,30.7396,30.7396,27700.0
2009-11-13 13:50:00,38.88,38.9,38.84,38.88,31900.0,30.7317,30.7476,30.7001,30.7317,31900.0
2009-11-13 13:55:00,38.89,38.89,38.79,38.83,25000.0,30.7396,30.7396,30.6606,30.6922,25000.0
2009-11-13 14:00:00,38.83,38.88,38.79,38.83,42000.0,30.6922,30.7317,30.6606,30.6922,42000.0
2009-11-13 14:05:00,38.82,38.82,38.77,38.78,28000.0,30.6843,30.6843,30.6448,30.6527,28000.0
2009-11-13 14:10:00,38.79,38.82,38.72,38.76,29500.0,30.6606,30.6843,30.6053,30.6369,29500.0
2009-11-13 14:15:00,38.77,38.88,38.77,38.83,29100.0,30.6448,30.7317,30.6448,30.6922,29100.0
2009-11-13 14:20:00,38.83,38.83,38.72,38.73,80100.0,30.6922,30.6922,30.6053,30.6132,80100.0
2009-11-13 14:25:00,38.74,38.76,38.63,38.71,51500.0,30.6211,30.6369,30.5341,30.5974,51500.0
2009-11-13 14:30:00,38.7,38.71,38.59,38.6,48800.0,30.5895,30.5974,30.5025,30.5104,48800.0
2009-11-13 14:35:00,38.6,38.65,38.58,38.6,64300.0,30.5104,30.5499,30.4946,30.5104,64300.0
2009-11-13 14:40:00,38.6,38.69,38.55,38.64,75600.0,30.5104,30.5816,30.4709,30.542,75600.0
2009-11-13 14:45:00,38.63,38.69,38.58,38.69,44400.0,30.5341,30.5816,30.4946,30.5816,44400.0
2009-11-13 14:50:00,38.69,38.7,38.63,38.66,37700.0,30.5816,30.5895,30.5341,30.5578,37700.0
2009-11-13 14:55:00,38.66,38.67,38.51,38.52,63300.0,30.5578,30.5658,30.4393,30.4472,63300.0
2009-11-13 15:00:00,38.52,38.57,38.45,38.54,73200.0,30.4472,30.4867,30.3919,30.463,73200.0
2009-11-13 15:05:00,38.54,38.63,38.54,38.56,59900.0,30.463,30.5341,30.463,30.4788,59900.0
2009-11-13 15:10:00,38.57,38.57,38.5,38.56,177600.0,30.4867,30.4867,30.4314,30.4788,177600.0
2009-11-13 15:15:00,38.56,38.62,38.5,38.59,50300.0,30.4788,30.5262,30.4314,30.5025,50300.0
2009-11-13 15:20:00,38.6,38.62,38.54,38.59,64300.0,30.5104,30.5262,30.463,30.5025,64300.0
2009-11-13 15:25:00,38.58,38.63,38.51,38.61,87000.0,30.4946,30.5341,30.4393,30.5183,87000.0
2009-11-13 15:30:00,38.61,38.66,38.6,38.66,112700.0,30.5183,30.5578,30.5104,30.5578,112700.0
2009-11-13 15:35:00,38.65,38.72,38.62,38.65,74200.0,30.5499,30.6053,30.5262,30.5499,74200.0
2009-11-13 15:40:00,38.65,38.79,38.65,38.77,75000.0,30.5499,30.6606,30.5499,30.6448,75000.0
2009-11-13 15:45:00,38.77,38.79,38.67,38.75,138000.0,30.6448,30.6606,30.5658,30.629,138000.0
2009-11-13 15:50:00,38.76,38.76,38.69,38.73,98000.0,30.6369,30.6369,30.5816,30.6132,98000.0
2009-11-13 15:55:00,38.73,38.84,38.72,38.78,208400.0,30.6132,30.7001,30.6053,30.6527,208400.0
2009-11-16 09:30:00,39.34,39.56,39.1,39.34,149400.0,31.0953,31.2692,30.9056,31.0953,149400.0
2009-11-16 09:35:00,39.34,39.5,39.21,39.45,154600.0,31.0953,31.2218,30.9926,31.1823,154600.0
2009-11-16 09:40:00,39.45,39.7,39.37,39.57,132400.0,31.1823,31.3799,31.1191,31.2771,132400.0
2009-11-16 09:45:00,39.55,39.57,39.5,39.5,45600.0,31.2613,31.2771,31.2218,31.2218,45600.0
2009-11-16 09:50:00,39.5,39.56,39.37,39.45,112800.0,31.2218,31.2692,31.1191,31.1823,112800.0
2009-11-16 09:55:00,39.46,39.49,39.14,39.19,143000.0,31.1902,31.2139,30.9373,30.9768,143000.0
2009-11-16 10:00:00,39.2,39.27,39.13,39.19,133900.0,30.9847,31.04,30.9293,30.9768,133900.0
2009-11-16 10:05:00,39.19,39.3,39.12,39.15,103400.0,30.9768,31.0637,30.9214,30.9452,103400.0
2009-11-16 10:10:00,39.15,39.28,39.12,39.28,75100.0,30.9452,31.0479,30.9214,31.0479,75100.0
2009-11-16 10:15:00,39.29,39.51,39.22,39.29,60200.0,31.0558,31.2297,31.0005,31.0558,60200.0
2009-11-16 10:20:00,39.29,39.29,39.08,39.22,86300.0,31.0558,31.0558,30.8898,31.0005,86300.0
2009-11-16 10:25:00,39.21,39.26,39.19,39.2,69900.0,30.9926,31.0321,30.9768,30.9847,69900.0
2009-11-16 10:30:00,39.2,39.42,39.19,39.35,121100.0,30.9847,31.1586,30.9768,31.1032,121100.0
2009-11-16 10:35:00,39.34,39.38,39.25,39.38,134000.0,31.0953,31.127,31.0242,31.127,134000.0
2009-11-16 10:40:00,39.38,39.43,39.32,39.39,60800.0,31.127,31.1665,31.0795,31.1349,60800.0
2009-11-16 10:45:00,39.39,39.49,39.39,39.45,30100.0,31.1349,31.2139,31.1349,31.1823,30100.0
2009-11-16 10:50:00,39.45,39.55,39.45,39.53,76400.0,31.1823,31.2613,31.1823,31.2455,76400.0
2009-11-16 10:55:00,39.53,39.8,39.53,39.74,152400.0,31.2455,31.4589,31.2455,31.4115,152400.0
2009-11-16 11:00:00,39.74,39.82,39.71,39.82,131900.0,31.4115,31.4747,31.3878,31.4747,131900.0
2009-11-16 11:05:00,39.83,39.9,39.83,39.9,78400.0,31.4826,31.538,31.4826,31.538,78400.0
2009-11-16 11:10:00,39.89,39.9,39.79,39.81,69800.0,31.5301,31.538,31.451,31.4668,69800.0
2009-11-16 11:15:00,39.8,39.81,39.63,39.64,72200.0,31.4589,31.4668,31.3246,31.3325,72200.0
2009-11-16 11:20:00,39.64,39.68,39.61,39.65,29600.0,31.3325,31.3641,31.3088,31.3404,29600.0
2009-11-16 11:25:00,39.64,39.69,39.61,39.64,27900.0,31.3325,31.372,31.3088,31.3325,27900.0
2009-11-16 11:30:00,39.64,39.79,39.64,39.69,69200.0,31.3325,31.451,31.3325,31.372,69200.0
2009-11-16 11:35:00,39.68,39.84,39.68,39.84,23600.0,31.3641,31.4906,31.3641,31.4906,23600.0
2009-11-16 11:40:00,39.83,39.88,39.82,39.87,33000.0,31.4826,31.5222,31.4747,31.5143,33000.0
2009-11-16 11:45:00,39.87,39.9,39.85,39.89,34200.0,31.5143,31.538,31.4985,31.5301,34200.0
2009-11-16 11:50:00,39.89,39.93,39.85,39.91,33600.0,31.5301,31.5617,31.4985,31.5459,33600.0
2009-11-16 11:55:00,39.9,39.91,39.61,39.65,67500.0,31.538,31.5459,31.3088,31.3404,67500.0
2009-11-16 12:00:00,39.63,39.91,39.63,39.9,131900.0,31.3246,31.5459,31.3246,31.538,131900.0
2009-11-16 12:05:00,39.89,39.89,39.79,39.79,47300.0,31.5301,31.5301,31.451,31.451,47300.0
2009-11-16 12:10:00,39.79,39.86,39.75,39.85,27900.0,31.451,31.5064,31.4194,31.4985,27900.0
2009-11-16 12:15:00,39.84,39.85,39.67,39.76,56200.0,31.4906,31.4985,31.3562,31.4273,56200.0
2009-11-16 12:20:00,39.77,39.78,39.65,39.73,68600.0,31.4352,31.4431,31.3404,31.4036,68600.0
2009-11-16 12:25:00,39.74,39.84,39.72,39.8,41600.0,31.4115,31.4906,31.3957,31.4589,41600.0
2009-11-16 12:30:00,39.8,39.8,39.76,39.78,34600.0,31.4589,31.4589,31.4273,31.4431,34600.0
2009-11-16 12:35:00,39.79,39.88,39.78,39.87,70600.0,31.451,31.5222,31.4431,31.5143,70600.0
2009-11-16 12:40:00,39.86,39.91,39.82,39.9,36700.0,31.5064,31.5459,31.4747,31.538,36700.0
2009-11-16 12:45:00,39.89,39.98,39.87,39.96,40400.0,31.5301,31.6012,31.5143,31.5854,40400.0
2009-11-16 12:50:00,39.96,39.98,39.84,39.84,44900.0,31.5854,31.6012,31.4906,31.4906,44900.0
2009-11-16 12:55:00,39.84,39.93,39.84,39.93,137200.0,31.4906,31.5617,31.4906,31.5617,137200.0
2009-11-16 13:00:00,39.93,40.02,39.91,40.0,142800.0,31.5617,31.6328,31.5459,31.617,142800.0
2009-11-16 13:05:00,39.99,40.0,39.93,39.97,44900.0,31.6091,31.617,31.5617,31.5933,44900.0
2009-11-16 13:10:00,39.98,40.01,39.88,39.9,91300.0,31.6012,31.6249,31.5222,31.538,91300.0
2009-11-16 13:15:00,39.89,39.98,39.89,39.98,83200.0,31.5301,31.6012,31.5301,31.6012,83200.0
2009-11-16 13:20:00,39.98,40.02,39.98,40.0,90500.0,31.6012,31.6328,31.6012,31.617,90500.0
2009-11-16 13:25:00,39.99,40.01,39.98,40.01,63900.0,31.6091,31.6249,31.6012,31.6249,63900.0
2009-11-16 13:30:00,40.0,40.02,39.98,39.99,62000.0,31.617,31.6328,31.6012,31.6091,62000.0
2009-11-16 13:35:00,39.98,40.03,39.96,40.01,79800.0,31.6012,31.6407,31.5854,31.6249,79800.0
2009-11-16 13:40:00,40.01,40.01,39.96,40.0,50300.0,31.6249,31.6249,31.5854,31.617,50300.0
2009-11-16 13:45:00,40.01,40.01,39.96,39.99,42800.0,31.6249,31.6249,31.5854,31.6091,42800.0
2009-11-16 13:50:00,39.99,40.0,39.98,40.0,33300.0,31.6091,31.617,31.6012,31.617,33300.0
2009-11-16 13:55:00,40.0,40.01,39.97,40.0,71000.0,31.617,31.6249,31.5933,31.617,71000.0
2009-11-16 14:00:00,40.0,40.05,39.99,40.05,152600.0,31.617,31.6565,31.6091,31.6565,152600.0
2009-11-16 14:05:00,40.05,40.14,40.04,40.1,95800.0,31.6565,31.7277,31.6486,31.6961,95800.0
2009-11-16 14:10:00,40.11,40.15,40.07,40.15,59700.0,31.704,31.7356,31.6723,31.7356,59700.0
2009-11-16 14:15:00,40.15,40.21,40.13,40.21,110300.0,31.7356,31.783,31.7198,31.783,110300.0
2009-11-16 14:20:00,40.2,40.23,40.12,40.14,73200.0,31.7751,31.7988,31.7119,31.7277,73200.0
2009-11-16 14:25:00,40.14,40.28,40.09,40.28,147300.0,31.7277,31.8383,31.6882,31.8383,147300.0
2009-11-16 14:30:00,40.28,40.4,40.27,40.36,77700.0,31.8383,31.9332,31.8304,31.9016,77700.0
2009-11-16 14:35:00,40.37,40.48,40.35,40.45,129400.0,31.9095,31.9964,31.8937,31.9727,129400.0
2009-11-16 14:40:00,40.46,40.59,40.46,40.56,138900.0,31.9806,32.0834,31.9806,32.0597,138900.0
2009-11-16 14:45:00,40.56,40.56,40.41,40.45,137700.0,32.0597,32.0597,31.9411,31.9727,137700.0
2009-11-16 14:50:00,40.46,40.5,40.44,40.45,115200.0,31.9806,32.0122,31.9648,31.9727,115200.0
2009-11-16 14:55:00,40.45,40.51,40.34,40.44,157400.0,31.9727,32.0201,31.8858,31.9648,157400.0
2009-11-16 15:00:00,40.43,40.49,40.4,40.48,91100.0,31.9569,32.0043,31.9332,31.9964,91100.0
2009-11-16 15:05:00,40.48,40.54,40.44,40.46,76400.0,31.9964,32.0438,31.9648,31.9806,76400.0
2009-11-16 15:10:00,40.46,40.47,40.31,40.32,125300.0,31.9806,31.9885,31.8621,31.87,125300.0
2009-11-16 15:15:00,40.32,40.36,40.13,40.13,188000.0,31.87,31.9016,31.7198,31.7198,188000.0
2009-11-16 15:20:00,40.13,40.21,40.05,40.09,204800.0,31.7198,31.783,31.6565,31.6882,204800.0
2009-11-16 15:25:00,40.07,40.11,39.78,39.84,286900.0,31.6723,31.704,31.4431,31.4906,286900.0
2009-11-16 15:30:00,39.84,39.99,39.81,39.86,196900.0,31.4906,31.6091,31.4668,31.5064,196900.0
2009-11-16 15:35:00,39.84,40.07,39.8,40.07,160900.0,31.4906,31.6723,31.4589,31.6723,160900.0
2009-11-16 15:40:00,40.07,40.15,39.81,39.87,282100.0,31.6723,31.7356,31.4668,31.5143,282100.0
2009-11-16 15:45:00,39.87,39.96,39.86,39.88,134700.0,31.5143,31.5854,31.5064,31.5222,134700.0
2009-11-16 15:50:00,39.88,39.99,39.88,39.93,194300.0,31.5222,31.6091,31.5222,31.5617,194300.0
2009-11-16 15:55:00,39.93,39.95,39.85,39.89,343300.0,31.5617,31.5775,31.4985,31.5301,343300.0
2009-11-17 09:30:00,39.75,39.87,39.59,39.84,92400.0,31.4194,31.5143,31.2929,31.4906,92400.0
2009-11-17 09:35:00,39.84,39.89,39.6,39.6,63600.0,31.4906,31.5301,31.3008,31.3008,63600.0
2009-11-17 09:40:00,39.61,39.83,39.6,39.64,73600.0,31.3088,31.4826,31.3008,31.3325,73600.0
2009-11-17 09:45:00,39.65,39.75,39.64,39.71,88200.0,31.3404,31.4194,31.3325,31.3878,88200.0
2009-11-17 09:50:00,39.73,39.93,39.73,39.88,99800.0,31.4036,31.5617,31.4036,31.5222,99800.0
2009-11-17 09:55:00,39.87,40.0,39.77,39.84,167000.0,31.5143,31.617,31.4352,31.4906,167000.0
2009-11-17 10:00:00,39.85,39.92,39.82,39.9,118300.0,31.4985,31.5538,31.4747,31.538,118300.0
2009-11-17 10:05:00,39.9,39.94,39.78,39.91,141300.0,31.538,31.5696,31.4431,31.5459,141300.0
2009-11-17 10:10:00,39.91,40.0,39.83,39.91,84300.0,31.5459,31.617,31.4826,31.5459,84300.0
2009-11-17 10:15:00,39.92,40.05,39.89,39.99,77100.0,31.5538,31.6565,31.5301,31.6091,77100.0
2009-11-17 10:20:00,39.99,40.22,39.98,40.2,77700.0,31.6091,31.7909,31.6012,31.7751,77700.0
2009-11-17 10:25:00,40.2,40.2,40.1,40.15,67100.0,31.7751,31.7751,31.6961,31.7356,67100.0
2009-11-17 10:30:00,40.16,40.19,40.06,40.07,74800.0,31.7435,31.7672,31.6644,31.6723,74800.0
2009-11-17 10:35:00,40.07,40.08,39.98,40.01,69000.0,31.6723,31.6803,31.6012,31.6249,69000.0
2009-11-17 10:40:00,40.0,40.0,39.94,39.98,98300.0,31.617,31.617,31.5696,31.6012,98300.0
2009-11-17 10:45:00,39.98,40.04,39.98,40.0,41600.0,31.6012,31.6486,31.6012,31.617,41600.0
2009-11-17 10:50:00,40.01,40.05,39.98,40.04,45300.0,31.6249,31.6565,31.6012,31.6486,45300.0
2009-11-17 10:55:00,40.05,40.06,40.01,40.01,43400.0,31.6565,31.6644,31.6249,31.6249,43400.0
2009-11-17 11:00:00,40.01,40.02,39.97,39.98,18900.0,31.6249,31.6328,31.5933,31.6012,18900.0
2009-11-17 11:05:00,39.97,40.01,39.94,39.99,36900.0,31.5933,31.6249,31.5696,31.6091,36900.0
2009-11-17 11:10:00,40.0,40.02,39.94,39.99,34000.0,31.617,31.6328,31.5696,31.6091,34000.0
2009-11-17 11:15:00,39.99,39.99,39.84,39.92,80100.0,31.6091,31.6091,31.4906,31.5538,80100.0
2009-11-17 11:20:00,39.91,39.95,39.9,39.91,47700.0,31.5459,31.5775,31.538,31.5459,47700.0
2009-11-17 11:25:00,39.91,40.05,39.91,40.05,40300.0,31.5459,31.6565,31.5459,31.6565,40300.0
2009-11-17 11:30:00,40.05,40.06,40.0,40.03,27000.0,31.6565,31.6644,31.617,31.6407,27000.0
2009-11-17 11:35:00,40.04,40.07,39.99,40.07,40500.0,31.6486,31.6723,31.6091,31.6723,40500.0
2009-11-17 11:40:00,40.06,40.07,39.96,39.96,23500.0,31.6644,31.6723,31.5854,31.5854,23500.0
2009-11-17 11:45:00,39.96,39.97,39.88,39.95,55200.0,31.5854,31.5933,31.5222,31.5775,55200.0
2009-11-17 11:50:00,39.94,40.0,39.93,39.98,41500.0,31.5696,31.617,31.5617,31.6012,41500.0
2009-11-17 11:55:00,39.97,40.07,39.95,40.03,74000.0,31.5933,31.6723,31.5775,31.6407,74000.0
2009-11-17 12:00:00,40.02,40.03,39.99,40.03,15800.0,31.6328,31.6407,31.6091,31.6407,15800.0
2009-11-17 12:05:00,40.03,40.06,40.0,40.06,19700.0,31.6407,31.6644,31.617,31.6644,19700.0
2009-11-17 12:10:00,40.05,40.12,40.04,40.07,54300.0,31.6565,31.7119,31.6486,31.6723,54300.0
2009-11-17 12:15:00,40.08,40.14,40.08,40.11,22300.0,31.6803,31.7277,31.6803,31.704,22300.0
2009-11-17 12:20:00,40.1,40.25,40.1,40.22,43300.0,31.6961,31.8146,31.6961,31.7909,43300.0
2009-11-17 12:25:00,40.23,40.23,40.16,40.2,24200.0,31.7988,31.7988,31.7435,31.7751,24200.0
2009-11-17 12:30:00,40.19,40.3,40.19,40.3,33800.0,31.7672,31.8541,31.7672,31.8541,33800.0
2009-11-17 12:35:00,40.3,40.46,40.26,40.45,60500.0,31.8541,31.9806,31.8225,31.9727,60500.0
2009-11-17 12:40:00,40.45,40.46,40.29,40.32,28500.0,31.9727,31.9806,31.8462,31.87,28500.0
2009-11-17 12:45:00,40.32,40.35,40.26,40.27,24500.0,31.87,31.8937,31.8225,31.8304,24500.0
2009-11-17 12:50:00,40.27,40.28,40.23,40.25,34300.0,31.8304,31.8383,31.7988,31.8146,34300.0
2009-11-17 12:55:00,40.25,40.29,40.22,40.24,34700.0,31.8146,31.8462,31.7909,31.8067,34700.0
2009-11-17 13:00:00,40.23,40.3,40.18,40.18,46000.0,31.7988,31.8541,31.7593,31.7593,46000.0
2009-11-17 13:05:00,40.18,40.24,40.17,40.18,39200.0,31.7593,31.8067,31.7514,31.7593,39200.0
2009-11-17 13:10:00,40.17,40.19,40.14,40.15,43100.0,31.7514,31.7672,31.7277,31.7356,43100.0
2009-11-17 13:15:00,40.16,40.19,40.13,40.19,32300.0,31.7435,31.7672,31.7198,31.7672,32300.0
2009-11-17 13:20:00,40.19,40.21,40.16,40.18,30400.0,31.7672,31.783,31.7435,31.7593,30400.0
2009-11-17 13:25:00,40.19,40.19,40.1,40.13,31900.0,31.7672,31.7672,31.6961,31.7198,31900.0
2009-11-17 13:30:00,40.13,40.13,40.07,40.09,26400.0,31.7198,31.7198,31.6723,31.6882,26400.0
2009-11-17 13:35:00,40.09,40.09,40.07,40.09,22900.0,31.6882,31.6882,31.6723,31.6882,22900.0
2009-11-17 13:40:00,40.09,40.25,40.09,40.25,34500.0,31.6882,31.8146,31.6882,31.8146,34500.0
2009-11-17 13:45:00,40.25,40.33,40.23,40.33,47600.0,31.8146,31.8779,31.7988,31.8779,47600.0
2009-11-17 13:50:00,40.32,40.36,40.3,40.32,32800.0,31.87,31.9016,31.8541,31.87,32800.0
2009-11-17 13:55:00,40.33,40.35,40.28,40.28,39200.0,31.8779,31.8937,31.8383,31.8383,39200.0
2009-11-17 14:00:00,40.29,40.3,40.22,40.27,31600.0,31.8462,31.8541,31.7909,31.8304,31600.0
2009-11-17 14:05:00,40.27,40.28,40.22,40.24,22500.0,31.8304,31.8383,31.7909,31.8067,22500.0
2009-11-17 14:10:00,40.25,40.29,40.22,40.23,23500.0,31.8146,31.8462,31.7909,31.7988,23500.0
2009-11-17 14:15:00,40.24,40.28,40.2,40.28,30300.0,31.8067,31.8383,31.7751,31.8383,30300.0
2009-11-17 14:20:00,40.27,40.28,40.19,40.2,27400.0,31.8304,31.8383,31.7672,31.7751,27400.0
2009-11-17 14:25:00,40.19,40.24,40.19,40.2,27500.0,31.7672,31.8067,31.7672,31.7751,27500.0
2009-11-17 14:30:00,40.19,40.2,40.14,40.14,30100.0,31.7672,31.7751,31.7277,31.7277,30100.0
2009-11-17 14:35:00,40.14,40.19,40.14,40.19,27500.0,31.7277,31.7672,31.7277,31.7672,27500.0
2009-11-17 14:40:00,40.19,40.28,40.19,40.27,56300.0,31.7672,31.8383,31.7672,31.8304,56300.0
2009-11-17 14:45:00,40.28,40.28,40.17,40.19,32600.0,31.8383,31.8383,31.7514,31.7672,32600.0
2009-11-17 14:50:00,40.18,40.19,40.09,40.18,52700.0,31.7593,31.7672,31.6882,31.7593,52700.0
2009-11-17 14:55:00,40.18,40.26,40.15,40.25,40000.0,31.7593,31.8225,31.7356,31.8146,40000.0
2009-11-17 15:00:00,40.25,40.29,40.23,40.25,40200.0,31.8146,31.8462,31.7988,31.8146,40200.0
2009-11-17 15:05:00,40.26,40.3,40.23,40.27,75900.0,31.8225,31.8541,31.7988,31.8304,75900.0
2009-11-17 15:10:00,40.28,40.32,40.25,40.31,61900.0,31.8383,31.87,31.8146,31.8621,61900.0
2009-11-17 15:15:00,40.31,40.33,40.27,40.32,31500.0,31.8621,31.8779,31.8304,31.87,31500.0
2009-11-17 15:20:00,40.33,40.42,40.32,40.39,71400.0,31.8779,31.949,31.87,31.9253,71400.0
2009-11-17 15:25:00,40.39,40.42,40.34,40.35,55200.0,31.9253,31.949,31.8858,31.8937,55200.0
2009-11-17 15:30:00,40.34,40.42,40.33,40.39,77100.0,31.8858,31.949,31.8779,31.9253,77100.0
2009-11-17 15:35:00,40.4,40.41,40.33,40.37,100200.0,31.9332,31.9411,31.8779,31.9095,100200.0
2009-11-17 15:40:00,40.37,40.43,40.36,40.43,123400.0,31.9095,31.9569,31.9016,31.9569,123400.0
2009-11-17 15:45:00,40.43,40.58,40.42,40.58,140300.0,31.9569,32.0755,31.949,32.0755,140300.0
2009-11-17 15:50:00,40.58,40.59,40.53,40.55,179200.0,32.0755,32.0834,32.0359,32.0518,179200.0
2009-11-17 15:55:00,40.55,40.55,40.51,40.54,265200.0,32.0518,32.0518,32.0201,32.0438,265200.0
2009-11-18 09:30:00,40.24,40.24,39.89,40.06,128400.0,31.8067,31.8067,31.5301,31.6644,128400.0
2009-11-18 09:35:00,40.06,40.29,40.03,40.24,123300.0,31.6644,31.8462,31.6407,31.8067,123300.0
2009-11-18 09:40:00,40.26,40.62,40.2,40.57,124500.0,31.8225,32.1071,31.7751,32.0676,124500.0
2009-11-18 09:45:00,40.57,40.57,40.17,40.17,63700.0,32.0676,32.0676,31.7514,31.7514,63700.0
2009-11-18 09:50:00,40.17,40.17,39.93,39.98,105500.0,31.7514,31.7514,31.5617,31.6012,105500.0
2009-11-18 09:55:00,39.98,40.12,39.95,40.06,100500.0,31.6012,31.7119,31.5775,31.6644,100500.0
2009-11-18 10:00:00,40.06,40.11,40.04,40.1,68700.0,31.6644,31.704,31.6486,31.6961,68700.0
2009-11-18 10:05:00,40.09,40.09,40.0,40.02,100300.0,31.6882,31.6882,31.617,31.6328,100300.0
2009-11-18 10:10:00,40.02,40.07,39.96,40.02,124800.0,31.6328,31.6723,31.5854,31.6328,124800.0
2009-11-18 10:15:00,40.02,40.2,39.98,40.2,66900.0,31.6328,31.7751,31.6012,31.7751,66900.0
2009-11-18 10:20:00,40.21,40.4,40.2,40.39,117400.0,31.783,31.9332,31.7751,31.9253,117400.0
2009-11-18 10:25:00,40.39,40.46,40.39,40.4,91400.0,31.9253,31.9806,31.9253,31.9332,91400.0
2009-11-18 10:30:00,40.42,40.45,40.32,40.4,74200.0,31.949,31.9727,31.87,31.9332,74200.0
2009-11-18 10:35:00,40.4,40.46,40.35,40.45,52400.0,31.9332,31.9806,31.8937,31.9727,52400.0
2009-11-18 10:40:00,40.46,40.61,40.46,40.56,67800.0,31.9806,32.0992,31.9806,32.0597,67800.0
2009-11-18 10:45:00,40.55,40.58,40.42,40.43,64500.0,32.0518,32.0755,31.949,31.9569,64500.0
2009-11-18 10:50:00,40.43,40.43,40.34,40.36,43300.0,31.9569,31.9569,31.8858,31.9016,43300.0
2009-11-18 10:55:00,40.36,40.37,40.3,40.32,52300.0,31.9016,31.9095,31.8541,31.87,52300.0
2009-11-18 11:00:00,40.31,40.36,40.28,40.31,74000.0,31.8621,31.9016,31.8383,31.8621,74000.0
2009-11-18 11:05:00,40.31,40.35,40.23,40.29,70400.0,31.8621,31.8937,31.7988,31.8462,70400.0
2009-11-18 11:10:00,40.3,40.3,40.14,40.17,44000.0,31.8541,31.8541,31.7277,31.7514,44000.0
2009-11-18 11:15:00,40.17,40.21,40.16,40.2,25400.0,31.7514,31.783,31.7435,31.7751,25400.0
2009-11-18 11:20:00,40.21,40.26,40.2,40.23,26700.0,31.783,31.8225,31.7751,31.7988,26700.0
2009-11-18 11:25:00,40.23,40.25,40.17,40.18,25600.0,31.7988,31.8146,31.7514,31.7593,25600.0
2009-11-18 11:30:00,40.18,40.2,40.06,40.12,22100.0,31.7593,31.7751,31.6644,31.7119,22100.0
2009-11-18 11:35:00,40.11,40.17,40.1,40.16,8500.0,31.704,31.7514,31.6961,31.7435,8500.0
2009-11-18 11:40:00,40.16,40.26,40.15,40.25,15100.0,31.7435,31.8225,31.7356,31.8146,15100.0
2009-11-18 11:45:00,40.26,40.33,40.25,40.26,30200.0,31.8225,31.8779,31.8146,31.8225,30200.0
2009-11-18 11:50:00,40.25,40.3,40.22,40.25,47000.0,31.8146,31.8541,31.7909,31.8146,47000.0
2009-11-18 11:55:00,40.26,40.29,40.23,40.29,30000.0,31.8225,31.8462,31.7988,31.8462,30000.0
2009-11-18 12:00:00,40.3,40.33,40.22,40.32,28500.0,31.8541,31.8779,31.7909,31.87,28500.0
2009-11-18 12:05:00,40.32,40.4,40.31,40.37,13700.0,31.87,31.9332,31.8621,31.9095,13700.0
2009-11-18 12:10:00,40.37,40.38,40.29,40.3,24400.0,31.9095,31.9174,31.8462,31.8541,24400.0
2009-11-18 12:15:00,40.29,40.3,40.19,40.19,12300.0,31.8462,31.8541,31.7672,31.7672,12300.0
2009-11-18 12:20:00,40.19,40.3,40.17,40.28,36800.0,31.7672,31.8541,31.7514,31.8383,36800.0
2009-11-18 12:25:00,40.28,40.35,40.26,40.34,21900.0,31.8383,31.8937,31.8225,31.8858,21900.0
2009-11-18 12:30:00,40.33,40.36,40.29,40.36,28700.0,31.8779,31.9016,31.8462,31.9016,28700.0
2009-11-18 12:35:00,40.36,40.38,40.31,40.34,19700.0,31.9016,31.9174,31.8621,31.8858,19700.0
2009-11-18 12:40:00,40.32,40.36,40.32,40.36,18100.0,31.87,31.9016,31.87,31.9016,18100.0
2009-11-18 12:45:00,40.36,40.37,40.29,40.3,58800.0,31.9016,31.9095,31.8462,31.8541,58800.0
2009-11-18 12:50:00,40.3,40.33,40.29,40.29,31200.0,31.8541,31.8779,31.8462,31.8462,31200.0
2009-11-18 12:55:00,40.29,40.3,40.06,40.06,64600.0,31.8462,31.8541,31.6644,31.6644,64600.0
2009-11-18 13:00:00,40.06,40.07,39.98,39.98,51500.0,31.6644,31.6723,31.6012,31.6012,51500.0
2009-11-18 13:05:00,40.0,40.04,39.97,40.03,19700.0,31.617,31.6486,31.5933,31.6407,19700.0
2009-11-18 13:10:00,40.03,40.1,40.02,40.06,19800.0,31.6407,31.6961,31.6328,31.6644,19800.0
2009-11-18 13:15:00,40.07,40.08,40.0,40.0,24000.0,31.6723,31.6803,31.617,31.617,24000.0
2009-11-18 13:20:00,40.01,40.01,39.96,39.98,30400.0,31.6249,31.6249,31.5854,31.6012,30400.0
2009-11-18 13:25:00,39.97,40.02,39.95,40.0,41700.0,31.5933,31.6328,31.5775,31.617,41700.0
2009-11-18 13:30:00,40.0,40.09,40.0,40.02,36400.0,31.617,31.6882,31.617,31.6328,36400.0
2009-11-18 13:35:00,40.02,40.09,40.02,40.07,13200.0,31.6328,31.6882,31.6328,31.6723,13200.0
2009-11-18 13:40:00,40.08,40.14,40.08,40.11,24200.0,31.6803,31.7277,31.6803,31.704,24200.0
2009-11-18 13:45:00,40.11,40.11,40.06,40.06,11500.0,31.704,31.704,31.6644,31.6644,11500.0
2009-11-18 13:50:00,40.06,40.07,39.99,39.99,56300.0,31.6644,31.6723,31.6091,31.6091,56300.0
2009-11-18 13:55:00,40.0,40.0,39.96,39.97,23800.0,31.617,31.617,31.5854,31.5933,23800.0
2009-11-18 14:00:00,39.96,40.02,39.94,39.99,27000.0,31.5854,31.6328,31.5696,31.6091,27000.0
2009-11-18 14:05:00,40.0,40.07,39.99,40.02,47300.0,31.617,31.6723,31.6091,31.6328,47300.0
2009-11-18 14:10:00,40.02,40.04,39.99,40.03,26900.0,31.6328,31.6486,31.6091,31.6407,26900.0
2009-11-18 14:15:00,40.03,40.07,40.03,40.03,33000.0,31.6407,31.6723,31.6407,31.6407,33000.0
2009-11-18 14:20:00,40.03,40.18,40.02,40.17,77200.0,31.6407,31.7593,31.6328,31.7514,77200.0
2009-11-18 14:25:00,40.18,40.25,40.18,40.22,68600.0,31.7593,31.8146,31.7593,31.7909,68600.0
2009-11-18 14:30:00,40.21,40.24,40.19,40.24,68800.0,31.783,31.8067,31.7672,31.8067,68800.0
2009-11-18 14:35:00,40.24,40.35,40.22,40.34,78900.0,31.8067,31.8937,31.7909,31.8858,78900.0
2009-11-18 14:40:00,40.34,40.39,40.31,40.35,87900.0,31.8858,31.9253,31.8621,31.8937,87900.0
2009-11-18 14:45:00,40.35,40.41,40.32,40.41,88900.0,31.8937,31.9411,31.87,31.9411,88900.0
2009-11-18 14:50:00,40.41,40.46,40.35,40.36,104900.0,31.9411,31.9806,31.8937,31.9016,104900.0
2009-11-18 14:55:00,40.35,40.41,40.31,40.37,74200.0,31.8937,31.9411,31.8621,31.9095,74200.0
2009-11-18 15:00:00,40.38,40.4,40.29,40.31,78400.0,31.9174,31.9332,31.8462,31.8621,78400.0
2009-11-18 15:05:00,40.31,40.31,40.28,40.3,38500.0,31.8621,31.8621,31.8383,31.8541,38500.0
2009-11-18 15:10:00,40.3,40.35,40.24,40.3,51500.0,31.8541,31.8937,31.8067,31.8541,51500.0
2009-11-18 15:15:00,40.29,40.36,40.25,40.25,50000.0,31.8462,31.9016,31.8146,31.8146,50000.0
2009-11-18 15:20:00,40.26,40.33,40.25,40.32,40800.0,31.8225,31.8779,31.8146,31.87,40800.0
2009-11-18 15:25:00,40.32,40.32,40.23,40.23,46000.0,31.87,31.87,31.7988,31.7988,46000.0
2009-11-18 15:30:00,40.23,40.23,40.15,40.21,62200.0,31.7988,31.7988,31.7356,31.783,62200.0
2009-11-18 15:35:00,40.21,40.28,40.2,40.25,64600.0,31.783,31.8383,31.7751,31.8146,64600.0
2009-11-18 15:40:00,40.26,40.33,40.25,40.33,82900.0,31.8225,31.8779,31.8146,31.8779,82900.0
2009-11-18 15:45:00,40.33,40.36,40.22,40.32,108600.0,31.8779,31.9016,31.7909,31.87,108600.0
2009-11-18 15:50:00,40.33,40.4,40.32,40.38,137600.0,31.8779,31.9332,31.87,31.9174,137600.0
2009-11-18 15:55:00,40.39,40.49,40.38,40.44,271600.0,31.9253,32.0043,31.9174,31.9648,271600.0
2009-11-19 09:30:00,40.1,40.18,39.89,39.99,78800.0,31.6961,31.7593,31.5301,31.6091,78800.0
2009-11-19 09:35:00,39.96,39.99,39.77,39.77,77200.0,31.5854,31.6091,31.4352,31.4352,77200.0
2009-11-19 09:40:00,39.77,39.78,39.5,39.56,148300.0,31.4352,31.4431,31.2218,31.2692,148300.0
2009-11-19 09:45:00,39.56,39.61,39.44,39.48,113200.0,31.2692,31.3088,31.1744,31.206,113200.0
2009-11-19 09:50:00,39.48,39.52,39.33,39.51,111000.0,31.206,31.2376,31.0874,31.2297,111000.0
2009-11-19 09:55:00,39.51,39.54,39.34,39.35,73700.0,31.2297,31.2534,31.0953,31.1032,73700.0
2009-11-19 10:00:00,39.35,39.41,39.21,39.26,129100.0,31.1032,31.1507,30.9926,31.0321,129100.0
2009-11-19 10:05:00,39.24,39.3,39.21,39.26,74800.0,31.0163,31.0637,30.9926,31.0321,74800.0
2009-11-19 10:10:00,39.27,39.3,38.99,38.99,166700.0,31.04,31.0637,30.8187,30.8187,166700.0
2009-11-19 10:15:00,38.99,39.02,38.74,38.75,282200.0,30.8187,30.8424,30.6211,30.629,282200.0
2009-11-19 10:20:00,38.77,38.99,38.77,38.92,148400.0,30.6448,30.8187,30.6448,30.7634,148400.0
2009-11-19 10:25:00,38.92,39.0,38.76,38.87,118700.0,30.7634,30.8266,30.6369,30.7238,118700.0
2009-11-19 10:30:00,38.88,38.97,38.87,38.91,52900.0,30.7317,30.8029,30.7238,30.7555,52900.0
2009-11-19 10:35:00,38.92,39.02,38.83,38.87,67600.0,30.7634,30.8424,30.6922,30.7238,67600.0
2009-11-19 10:40:00,38.88,38.91,38.78,38.8,53900.0,30.7317,30.7555,30.6527,30.6685,53900.0
2009-11-19 10:45:00,38.8,38.81,38.66,38.73,105000.0,30.6685,30.6764,30.5578,30.6132,105000.0
2009-11-19 10:50:00,38.74,38.77,38.67,38.76,64500.0,30.6211,30.6448,30.5658,30.6369,64500.0
2009-11-19 10:55:00,38.76,38.86,38.68,38.68,194200.0,30.6369,30.7159,30.5737,30.5737,194200.0
2009-11-19 11:00:00,38.68,38.74,38.55,38.56,118600.0,30.5737,30.6211,30.4709,30.4788,118600.0
2009-11-19 11:05:00,38.57,38.6,38.49,38.5,118900.0,30.4867,30.5104,30.4235,30.4314,118900.0
2009-11-19 11:10:00,38.5,38.69,38.5,38.67,57800.0,30.4314,30.5816,30.4314,30.5658,57800.0
2009-11-19 11:15:00,38.67,38.74,38.67,38.68,50800.0,30.5658,30.6211,30.5658,30.5737,50800.0
2009-11-19 11:20:00,38.68,38.68,38.49,38.53,69200.0,30.5737,30.5737,30.4235,30.4551,69200.0
2009-11-19 11:25:00,38.53,38.71,38.51,38.7,59000.0,30.4551,30.5974,30.4393,30.5895,59000.0
2009-11-19 11:30:00,38.68,38.73,38.64,38.69,31800.0,30.5737,30.6132,30.542,30.5816,31800.0
2009-11-19 11:35:00,38.7,38.71,38.64,38.64,38700.0,30.5895,30.5974,30.542,30.542,38700.0
2009-11-19 11:40:00,38.65,38.67,38.61,38.61,27000.0,30.5499,30.5658,30.5183,30.5183,27000.0
2009-11-19 11:45:00,38.61,38.62,38.5,38.5,43600.0,30.5183,30.5262,30.4314,30.4314,43600.0
2009-11-19 11:50:00,38.51,38.52,38.44,38.52,58800.0,30.4393,30.4472,30.384,30.4472,58800.0
2009-11-19 11:55:00,38.51,38.69,38.51,38.67,67000.0,30.4393,30.5816,30.4393,30.5658,67000.0
2009-11-19 12:00:00,38.68,38.68,38.5,38.5,55200.0,30.5737,30.5737,30.4314,30.4314,55200.0
2009-11-19 12:05:00,38.53,38.63,38.51,38.61,36000.0,30.4551,30.5341,30.4393,30.5183,36000.0
2009-11-19 12:10:00,38.61,38.63,38.54,38.58,24400.0,30.5183,30.5341,30.463,30.4946,24400.0
2009-11-19 12:15:00,38.58,38.6,38.55,38.58,20200.0,30.4946,30.5104,30.4709,30.4946,20200.0
2009-11-19 12:20:00,38.58,38.61,38.54,38.56,52600.0,30.4946,30.5183,30.463,30.4788,52600.0
2009-11-19 12:25:00,38.55,38.66,38.55,38.66,58400.0,30.4709,30.5578,30.4709,30.5578,58400.0
2009-11-19 12:30:00,38.66,38.85,38.65,38.77,123400.0,30.5578,30.708,30.5499,30.6448,123400.0
2009-11-19 12:35:00,38.76,38.82,38.73,38.8,77400.0,30.6369,30.6843,30.6132,30.6685,77400.0
2009-11-19 12:40:00,38.81,38.83,38.67,38.7,44600.0,30.6764,30.6922,30.5658,30.5895,44600.0
2009-11-19 12:45:00,38.68,38.68,38.61,38.62,25400.0,30.5737,30.5737,30.5183,30.5262,25400.0
2009-11-19 12:50:00,38.62,38.63,38.54,38.55,37700.0,30.5262,30.5341,30.463,30.4709,37700.0
2009-11-19 12:55:00,38.55,38.62,38.54,38.62,14400.0,30.4709,30.5262,30.463,30.5262,14400.0
2009-11-19 13:00:00,38.62,38.65,38.58,38.61,31300.0,30.5262,30.5499,30.4946,30.5183,31300.0
2009-11-19 13:05:00,38.6,38.62,38.55,38.57,39800.0,30.5104,30.5262,30.4709,30.4867,39800.0
2009-11-19 13:10:00,38.56,38.56,38.41,38.41,67300.0,30.4788,30.4788,30.3602,30.3602,67300.0
2009-11-19 13:15:00,38.42,38.42,38.28,38.29,125100.0,30.3681,30.3681,30.2575,30.2654,125100.0
2009-11-19 13:20:00,38.29,38.46,38.28,38.45,44900.0,30.2654,30.3998,30.2575,30.3919,44900.0
2009-11-19 13:25:00,38.45,38.45,38.38,38.39,35200.0,30.3919,30.3919,30.3365,30.3444,35200.0
2009-11-19 13:30:00,38.39,38.43,38.38,38.4,35000.0,30.3444,30.3761,30.3365,30.3523,35000.0
2009-11-19 13:35:00,38.4,38.53,38.4,38.47,37400.0,30.3523,30.4551,30.3523,30.4077,37400.0
2009-11-19 13:40:00,38.48,38.49,38.38,38.4,29500.0,30.4156,30.4235,30.3365,30.3523,29500.0
2009-11-19 13:45:00,38.4,38.47,38.39,38.46,23300.0,30.3523,30.4077,30.3444,30.3998,23300.0
2009-11-19 13:50:00,38.46,38.5,38.45,38.49,20300.0,30.3998,30.4314,30.3919,30.4235,20300.0
2009-11-19 13:55:00,38.48,38.49,38.38,38.4,27800.0,30.4156,30.4235,30.3365,30.3523,27800.0
2009-11-19 14:00:00,38.39,38.4,38.32,38.32,29700.0,30.3444,30.3523,30.2891,30.2891,29700.0
2009-11-19 14:05:00,38.32,38.36,38.23,38.26,95900.0,30.2891,30.3207,30.218,30.2417,95900.0
2009-11-19 14:10:00,38.27,38.36,38.24,38.36,81300.0,30.2496,30.3207,30.2259,30.3207,81300.0
2009-11-19 14:15:00,38.35,38.35,38.27,38.28,50800.0,30.3128,30.3128,30.2496,30.2575,50800.0
2009-11-19 14:20:00,38.27,38.48,38.27,38.47,65500.0,30.2496,30.4156,30.2496,30.4077,65500.0
2009-11-19 14:25:00,38.47,38.48,38.4,38.41,64200.0,30.4077,30.4156,30.3523,30.3602,64200.0
2009-11-19 14:30:00,38.42,38.51,38.41,38.49,73000.0,30.3681,30.4393,30.3602,30.4235,73000.0
2009-11-19 14:35:00,38.5,38.5,38.43,38.46,48200.0,30.4314,30.4314,30.3761,30.3998,48200.0
2009-11-19 14:40:00,38.45,38.54,38.45,38.49,84200.0,30.3919,30.463,30.3919,30.4235,84200.0
2009-11-19 14:45:00,38.48,38.51,38.43,38.49,53700.0,30.4156,30.4393,30.3761,30.4235,53700.0
2009-11-19 14:50:00,38.5,38.6,38.48,38.55,59800.0,30.4314,30.5104,30.4156,30.4709,59800.0
2009-11-19 14:55:00,38.54,38.57,38.47,38.48,33000.0,30.463,30.4867,30.4077,30.4156,33000.0
2009-11-19 15:00:00,38.48,38.48,38.37,38.4,71800.0,30.4156,30.4156,30.3286,30.3523,71800.0
2009-11-19 15:05:00,38.39,38.4,38.32,38.38,65000.0,30.3444,30.3523,30.2891,30.3365,65000.0
2009-11-19 15:10:00,38.39,38.39,38.31,38.32,81900.0,30.3444,30.3444,30.2812,30.2891,81900.0
2009-11-19 15:15:00,38.32,38.4,38.31,38.36,101500.0,30.2891,30.3523,30.2812,30.3207,101500.0
2009-11-19 15:20:00,38.36,38.41,38.33,38.4,84300.0,30.3207,30.3602,30.297,30.3523,84300.0
2009-11-19 15:25:00,38.4,38.42,38.34,38.36,78300.0,30.3523,30.3681,30.3049,30.3207,78300.0
2009-11-19 15:30:00,38.36,38.42,38.35,38.37,78400.0,30.3207,30.3681,30.3128,30.3286,78400.0
2009-11-19 15:35:00,38.38,38.38,38.26,38.27,120500.0,30.3365,30.3365,30.2417,30.2496,120500.0
2009-11-19 15:40:00,38.28,38.45,38.22,38.39,200500.0,30.2575,30.3919,30.2101,30.3444,200500.0
2009-11-19 15:45:00,38.38,38.47,38.35,38.42,205400.0,30.3365,30.4077,30.3128,30.3681,205400.0
2009-11-19 15:50:00,38.44,38.45,38.27,38.3,312700.0,30.384,30.3919,30.2496,30.2733,312700.0
2009-11-19 15:55:00,38.29,38.39,38.28,38.38,534800.0,30.2654,30.3444,30.2575,30.3365,534800.0
2009-11-20 09:30:00,38.01,38.14,37.85,37.97,472300.0,30.0441,30.1468,29.9176,30.0125,472300.0
2009-11-20 09:35:00,37.94,38.16,37.94,38.09,277600.0,29.9887,30.1626,29.9887,30.1073,277600.0
2009-11-20 09:40:00,38.14,38.25,38.03,38.16,167100.0,30.1468,30.2338,30.0599,30.1626,167100.0
2009-11-20 09:45:00,38.16,38.26,38.11,38.24,131100.0,30.1626,30.2417,30.1231,30.2259,131100.0
2009-11-20 09:50:00,38.25,38.36,38.21,38.27,234900.0,30.2338,30.3207,30.2022,30.2496,234900.0
2009-11-20 09:55:00,38.27,38.35,38.19,38.33,96000.0,30.2496,30.3128,30.1863,30.297,96000.0
2009-11-20 10:00:00,38.32,38.35,38.21,38.26,147500.0,30.2891,30.3128,30.2022,30.2417,147500.0
2009-11-20 10:05:00,38.26,38.28,38.14,38.28,72900.0,30.2417,30.2575,30.1468,30.2575,72900.0
2009-11-20 10:10:00,38.27,38.45,38.25,38.39,137500.0,30.2496,30.3919,30.2338,30.3444,137500.0
2009-11-20 10:15:00,38.41,38.47,37.96,38.4,143200.0,30.3602,30.4077,30.0046,30.3523,143200.0
2009-11-20 10:20:00,38.4,38.48,38.34,38.36,71400.0,30.3523,30.4156,30.3049,30.3207,71400.0
2009-11-20 10:25:00,38.37,38.45,38.34,38.45,47100.0,30.3286,30.3919,30.3049,30.3919,47100.0
2009-11-20 10:30:00,38.45,38.47,38.42,38.44,61400.0,30.3919,30.4077,30.3681,30.384,61400.0
2009-11-20 10:35:00,38.44,38.48,38.38,38.47,62300.0,30.384,30.4156,30.3365,30.4077,62300.0
2009-11-20 10:40:00,38.48,38.48,38.39,38.44,92300.0,30.4156,30.4156,30.3444,30.384,92300.0
2009-11-20 10:45:00,38.43,38.49,38.15,38.45,107500.0,30.3761,30.4235,30.1547,30.3919,107500.0
2009-11-20 10:50:00,38.44,38.52,38.38,38.47,69700.0,30.384,30.4472,30.3365,30.4077,69700.0
2009-11-20 10:55:00,38.48,38.49,38.34,38.43,59200.0,30.4156,30.4235,30.3049,30.3761,59200.0
2009-11-20 11:00:00,38.43,38.62,38.15,38.55,249300.0,30.3761,30.5262,30.1547,30.4709,249300.0
2009-11-20 11:05:00,38.54,38.57,38.46,38.47,85400.0,30.463,30.4867,30.3998,30.4077,85400.0
2009-11-20 11:10:00,38.48,38.52,38.4,38.41,44200.0,30.4156,30.4472,30.3523,30.3602,44200.0
2009-11-20 11:15:00,38.43,38.47,38.29,38.38,69600.0,30.3761,30.4077,30.2654,30.3365,69600.0
2009-11-20 11:20:00,38.38,38.44,38.36,38.42,23200.0,30.3365,30.384,30.3207,30.3681,23200.0
2009-11-20 11:25:00,38.43,38.43,38.32,38.34,36300.0,30.3761,30.3761,30.2891,30.3049,36300.0
2009-11-20 11:30:00,38.35,38.38,38.32,38.38,46200.0,30.3128,30.3365,30.2891,30.3365,46200.0
2009-11-20 11:35:00,38.37,38.42,38.32,38.4,57100.0,30.3286,30.3681,30.2891,30.3523,57100.0
2009-11-20 11:40:00,38.4,38.44,38.37,38.37,31400.0,30.3523,30.384,30.3286,30.3286,31400.0
2009-11-20 11:45:00,38.37,38.42,38.37,38.37,33500.0,30.3286,30.3681,30.3286,30.3286,33500.0
2009-11-20 11:50:00,38.36,38.41,38.35,38.37,15000.0,30.3207,30.3602,30.3128,30.3286,15000.0
2009-11-20 11:55:00,38.37,38.38,38.32,38.33,21400.0,30.3286,30.3365,30.2891,30.297,21400.0
2009-11-20 12:00:00,38.33,38.33,38.27,38.28,44200.0,30.297,30.297,30.2496,30.2575,44200.0
2009-11-20 12:05:00,38.27,38.32,38.24,38.26,35800.0,30.2496,30.2891,30.2259,30.2417,35800.0
2009-11-20 12:10:00,38.27,38.27,38.21,38.24,21200.0,30.2496,30.2496,30.2022,30.2259,21200.0
2009-11-20 12:15:00,38.24,38.24,38.13,38.14,53800.0,30.2259,30.2259,30.1389,30.1468,53800.0
2009-11-20 12:20:00,38.14,38.38,38.04,38.08,44200.0,30.1468,30.3365,30.0678,30.0994,44200.0
2009-11-20 12:25:00,38.08,38.14,38.06,38.14,37900.0,30.0994,30.1468,30.0836,30.1468,37900.0
2009-11-20 12:30:00,38.13,38.23,38.12,38.21,44500.0,30.1389,30.218,30.131,30.2022,44500.0
2009-11-20 12:35:00,38.21,38.23,38.17,38.21,28300.0,30.2022,30.218,30.1705,30.2022,28300.0
2009-11-20 12:40:00,38.23,38.26,38.18,38.18,41800.0,30.218,30.2417,30.1784,30.1784,41800.0
2009-11-20 12:45:00,38.18,38.21,38.14,38.14,23100.0,30.1784,30.2022,30.1468,30.1468,23100.0
2009-11-20 12:50:00,38.14,38.14,38.08,38.12,31700.0,30.1468,30.1468,30.0994,30.131,31700.0
2009-11-20 12:55:00,38.12,38.13,38.06,38.06,17800.0,30.131,30.1389,30.0836,30.0836,17800.0
2009-11-20 13:00:00,38.06,38.1,38.05,38.07,35000.0,30.0836,30.1152,30.0757,30.0915,35000.0
2009-11-20 13:05:00,38.08,38.12,38.06,38.11,49500.0,30.0994,30.131,30.0836,30.1231,49500.0
2009-11-20 13:10:00,38.1,38.11,38.08,38.09,28700.0,30.1152,30.1231,30.0994,30.1073,28700.0
2009-11-20 13:15:00,38.1,38.1,38.04,38.04,26700.0,30.1152,30.1152,30.0678,30.0678,26700.0
2009-11-20 13:20:00,38.04,38.05,38.01,38.02,26000.0,30.0678,30.0757,30.0441,30.052,26000.0
2009-11-20 13:25:00,38.01,38.03,38.0,38.01,52100.0,30.0441,30.0599,30.0362,30.0441,52100.0
2009-11-20 13:30:00,38.03,38.06,38.01,38.03,30500.0,30.0599,30.0836,30.0441,30.0599,30500.0
2009-11-20 13:35:00,38.03,38.04,38.0,38.01,27800.0,30.0599,30.0678,30.0362,30.0441,27800.0
2009-11-20 13:40:00,38.02,38.09,38.0,38.09,53100.0,30.052,30.1073,30.0362,30.1073,53100.0
2009-11-20 13:45:00,38.08,38.2,38.06,38.17,67100.0,30.0994,30.1943,30.0836,30.1705,67100.0
2009-11-20 13:50:00,38.17,38.17,38.03,38.03,54000.0,30.1705,30.1705,30.0599,30.0599,54000.0
2009-11-20 13:55:00,38.03,38.05,37.98,37.99,62800.0,30.0599,30.0757,30.0204,30.0283,62800.0
2009-11-20 14:00:00,37.99,38.01,37.98,38.0,41000.0,30.0283,30.0441,30.0204,30.0362,41000.0
2009-11-20 14:05:00,37.99,38.0,37.92,37.94,64800.0,30.0283,30.0362,29.9729,29.9887,64800.0
2009-11-20 14:10:00,37.93,37.95,37.89,37.94,39500.0,29.9808,29.9966,29.9492,29.9887,39500.0
2009-11-20 14:15:00,37.93,37.94,37.83,37.83,65700.0,29.9808,29.9887,29.9018,29.9018,65700.0
2009-11-20 14:20:00,37.83,37.84,37.79,37.82,114100.0,29.9018,29.9097,29.8702,29.8939,114100.0
2009-11-20 14:25:00,37.81,37.88,37.76,37.88,111300.0,29.886,29.9413,29.8465,29.9413,111300.0
2009-11-20 14:30:00,37.88,37.9,37.81,37.87,84800.0,29.9413,29.9571,29.886,29.9334,84800.0
2009-11-20 14:35:00,37.87,37.87,37.8,37.84,60700.0,29.9334,29.9334,29.8781,29.9097,60700.0
2009-11-20 14:40:00,37.84,37.84,37.79,37.8,154700.0,29.9097,29.9097,29.8702,29.8781,154700.0
2009-11-20 14:45:00,37.79,37.79,37.71,37.74,122000.0,29.8702,29.8702,29.8069,29.8307,122000.0
2009-11-20 14:50:00,37.74,37.74,37.64,37.64,104800.0,29.8307,29.8307,29.7516,29.7516,104800.0
2009-11-20 14:55:00,37.65,37.67,37.58,37.59,106500.0,29.7595,29.7753,29.7042,29.7121,106500.0
2009-11-20 15:00:00,37.59,37.65,37.58,37.63,77600.0,29.7121,29.7595,29.7042,29.7437,77600.0
2009-11-20 15:05:00,37.63,37.64,37.58,37.64,75400.0,29.7437,29.7516,29.7042,29.7516,75400.0
2009-11-20 15:10:00,37.63,37.66,37.6,37.63,73800.0,29.7437,29.7674,29.72,29.7437,73800.0
2009-11-20 15:15:00,37.63,37.72,37.62,37.72,87300.0,29.7437,29.8148,29.7358,29.8148,87300.0
2009-11-20 15:20:00,37.72,37.78,37.72,37.77,89900.0,29.8148,29.8623,29.8148,29.8544,89900.0
2009-11-20 15:25:00,37.76,37.8,37.76,37.78,82400.0,29.8465,29.8781,29.8465,29.8623,82400.0
2009-11-20 15:30:00,37.79,37.87,37.77,37.86,140400.0,29.8702,29.9334,29.8544,29.9255,140400.0
2009-11-20 15:35:00,37.87,37.95,37.83,37.84,103400.0,29.9334,29.9966,29.9018,29.9097,103400.0
2009-11-20 15:40:00,37.84,37.9,37.83,37.86,99600.0,29.9097,29.9571,29.9018,29.9255,99600.0
2009-11-20 15:45:00,37.86,37.89,37.76,37.8,160500.0,29.9255,29.9492,29.8465,29.8781,160500.0
2009-11-20 15:50:00,37.8,37.81,37.68,37.72,242100.0,29.8781,29.886,29.7832,29.8148,242100.0
2009-11-20 15:55:00,37.72,37.75,37.67,37.68,432200.0,29.8148,29.8386,29.7753,29.7832,432200.0
2009-11-23 09:30:00,38.53,38.75,38.37,38.46,141600.0,30.4551,30.629,30.3286,30.3998,141600.0
2009-11-23 09:35:00,38.46,38.64,38.43,38.55,144700.0,30.3998,30.542,30.3761,30.4709,144700.0
2009-11-23 09:40:00,38.57,38.73,38.52,38.61,98300.0,30.4867,30.6132,30.4472,30.5183,98300.0
2009-11-23 09:45:00,38.61,38.7,38.54,38.56,110000.0,30.5183,30.5895,30.463,30.4788,110000.0
2009-11-23 09:50:00,38.57,38.59,38.39,38.42,161900.0,30.4867,30.5025,30.3444,30.3681,161900.0
2009-11-23 09:55:00,38.42,38.53,38.32,38.45,105800.0,30.3681,30.4551,30.2891,30.3919,105800.0
2009-11-23 10:00:00,38.45,38.64,38.42,38.51,110900.0,30.3919,30.542,30.3681,30.4393,110900.0
2009-11-23 10:05:00,38.51,38.75,38.49,38.7,176500.0,30.4393,30.629,30.4235,30.5895,176500.0
2009-11-23 10:10:00,38.7,38.8,38.69,38.76,104000.0,30.5895,30.6685,30.5816,30.6369,104000.0
2009-11-23 10:15:00,38.76,38.8,38.71,38.78,74400.0,30.6369,30.6685,30.5974,30.6527,74400.0
2009-11-23 10:20:00,38.77,38.8,38.7,38.79,69400.0,30.6448,30.6685,30.5895,30.6606,69400.0
2009-11-23 10:25:00,38.79,38.94,38.79,38.93,127600.0,30.6606,30.7792,30.6606,30.7713,127600.0
2009-11-23 10:30:00,38.94,39.0,38.88,38.89,74500.0,30.7792,30.8266,30.7317,30.7396,74500.0
2009-11-23 10:35:00,38.9,38.96,38.89,38.91,58100.0,30.7476,30.795,30.7396,30.7555,58100.0
2009-11-23 10:40:00,38.92,38.94,38.83,38.84,48000.0,30.7634,30.7792,30.6922,30.7001,48000.0
2009-11-23 10:45:00,38.84,38.84,38.7,38.82,55400.0,30.7001,30.7001,30.5895,30.6843,55400.0
2009-11-23 10:50:00,38.82,38.87,38.69,38.71,60400.0,30.6843,30.7238,30.5816,30.5974,60400.0
2009-11-23 10:55:00,38.7,38.75,38.68,38.73,80800.0,30.5895,30.629,30.5737,30.6132,80800.0
2009-11-23 11:00:00,38.74,38.81,38.74,38.81,24900.0,30.6211,30.6764,30.6211,30.6764,24900.0
2009-11-23 11:05:00,38.81,38.87,38.8,38.86,26600.0,30.6764,30.7238,30.6685,30.7159,26600.0
2009-11-23 11:10:00,38.85,38.87,38.76,38.77,31600.0,30.708,30.7238,30.6369,30.6448,31600.0
2009-11-23 11:15:00,38.76,38.76,38.65,38.67,55900.0,30.6369,30.6369,30.5499,30.5658,55900.0
2009-11-23 11:20:00,38.67,38.68,38.6,38.64,48400.0,30.5658,30.5737,30.5104,30.542,48400.0
2009-11-23 11:25:00,38.64,38.67,38.62,38.64,36500.0,30.542,30.5658,30.5262,30.542,36500.0
2009-11-23 11:30:00,38.63,38.76,38.62,38.73,41300.0,30.5341,30.6369,30.5262,30.6132,41300.0
2009-11-23 11:35:00,38.72,38.74,38.67,38.67,34900.0,30.6053,30.6211,30.5658,30.5658,34900.0
2009-11-23 11:40:00,38.67,38.7,38.6,38.65,48800.0,30.5658,30.5895,30.5104,30.5499,48800.0
2009-11-23 11:45:00,38.65,38.66,38.53,38.55,51700.0,30.5499,30.5578,30.4551,30.4709,51700.0
2009-11-23 11:50:00,38.55,38.57,38.51,38.53,51000.0,30.4709,30.4867,30.4393,30.4551,51000.0
2009-11-23 11:55:00,38.53,38.58,38.53,38.54,44200.0,30.4551,30.4946,30.4551,30.463,44200.0
2009-11-23 12:00:00,38.53,38.58,38.53,38.53,59900.0,30.4551,30.4946,30.4551,30.4551,59900.0
2009-11-23 12:05:00,38.53,38.55,38.45,38.45,44000.0,30.4551,30.4709,30.3919,30.3919,44000.0
2009-11-23 12:10:00,38.45,38.47,38.41,38.43,33700.0,30.3919,30.4077,30.3602,30.3761,33700.0
2009-11-23 12:15:00,38.43,38.43,38.33,38.34,34200.0,30.3761,30.3761,30.297,30.3049,34200.0
2009-11-23 12:20:00,38.34,38.42,38.32,38.36,35700.0,30.3049,30.3681,30.2891,30.3207,35700.0
2009-11-23 12:25:00,38.37,38.43,38.35,38.38,18400.0,30.3286,30.3761,30.3128,30.3365,18400.0
2009-11-23 12:30:00,38.37,38.37,38.2,38.21,41200.0,30.3286,30.3286,30.1943,30.2022,41200.0
2009-11-23 12:35:00,38.23,38.31,38.22,38.29,39900.0,30.218,30.2812,30.2101,30.2654,39900.0
2009-11-23 12:40:00,38.3,38.33,38.26,38.29,22700.0,30.2733,30.297,30.2417,30.2654,22700.0
2009-11-23 12:45:00,38.28,38.33,38.26,38.26,45600.0,30.2575,30.297,30.2417,30.2417,45600.0
2009-11-23 12:50:00,38.26,38.33,38.23,38.31,28000.0,30.2417,30.297,30.218,30.2812,28000.0
2009-11-23 12:55:00,38.3,38.3,38.26,38.26,13100.0,30.2733,30.2733,30.2417,30.2417,13100.0
2009-11-23 13:00:00,38.27,38.27,38.14,38.14,40500.0,30.2496,30.2496,30.1468,30.1468,40500.0
2009-11-23 13:05:00,38.15,38.15,38.04,38.04,63300.0,30.1547,30.1547,30.0678,30.0678,63300.0
2009-11-23 13:10:00,38.05,38.08,37.96,37.98,68000.0,30.0757,30.0994,30.0046,30.0204,68000.0
2009-11-23 13:15:00,37.97,37.99,37.92,37.98,59800.0,30.0125,30.0283,29.9729,30.0204,59800.0
2009-11-23 13:20:00,37.97,38.04,37.97,38.01,33700.0,30.0125,30.0678,30.0125,30.0441,33700.0
2009-11-23 13:25:00,38.01,38.02,37.86,37.88,54500.0,30.0441,30.052,29.9255,29.9413,54500.0
2009-11-23 13:30:00,37.88,37.92,37.83,37.84,76800.0,29.9413,29.9729,29.9018,29.9097,76800.0
2009-11-23 13:35:00,37.85,37.98,37.85,37.98,23800.0,29.9176,30.0204,29.9176,30.0204,23800.0
2009-11-23 13:40:00,37.99,38.04,37.95,38.01,21000.0,30.0283,30.0678,29.9966,30.0441,21000.0
2009-11-23 13:45:00,38.03,38.08,37.94,37.95,40700.0,30.0599,30.0994,29.9887,29.9966,40700.0
2009-11-23 13:50:00,37.94,38.01,37.88,37.89,44500.0,29.9887,30.0441,29.9413,29.9492,44500.0
2009-11-23 13:55:00,37.89,37.92,37.84,37.86,48500.0,29.9492,29.9729,29.9097,29.9255,48500.0
2009-11-23 14:00:00,37.87,37.91,37.84,37.88,48300.0,29.9334,29.965,29.9097,29.9413,48300.0
2009-11-23 14:05:00,37.89,37.91,37.87,37.87,31500.0,29.9492,29.965,29.9334,29.9334,31500.0
2009-11-23 14:10:00,37.87,37.89,37.73,37.74,78100.0,29.9334,29.9492,29.8228,29.8307,78100.0
2009-11-23 14:15:00,37.74,37.76,37.72,37.74,40200.0,29.8307,29.8465,29.8148,29.8307,40200.0
2009-11-23 14:20:00,37.75,37.8,37.75,37.77,45900.0,29.8386,29.8781,29.8386,29.8544,45900.0
2009-11-23 14:25:00,37.76,37.88,37.76,37.88,44400.0,29.8465,29.9413,29.8465,29.9413,44400.0
2009-11-23 14:30:00,37.87,37.9,37.84,37.88,37200.0,29.9334,29.9571,29.9097,29.9413,37200.0
2009-11-23 14:35:00,37.9,37.94,37.87,37.89,54000.0,29.9571,29.9887,29.9334,29.9492,54000.0
2009-11-23 14:40:00,37.89,37.9,37.85,37.89,29900.0,29.9492,29.9571,29.9176,29.9492,29900.0
2009-11-23 14:45:00,37.89,37.98,37.88,37.97,28300.0,29.9492,30.0204,29.9413,30.0125,28300.0
2009-11-23 14:50:00,37.97,38.01,37.94,37.94,46200.0,30.0125,30.0441,29.9887,29.9887,46200.0
2009-11-23 14:55:00,37.94,37.96,37.9,37.91,35700.0,29.9887,30.0046,29.9571,29.965,35700.0
2009-11-23 15:00:00,37.91,38.01,37.9,37.99,45300.0,29.965,30.0441,29.9571,30.0283,45300.0
2009-11-23 15:05:00,37.98,38.06,37.98,38.04,41700.0,30.0204,30.0836,30.0204,30.0678,41700.0
2009-11-23 15:10:00,38.04,38.06,38.02,38.05,22900.0,30.0678,30.0836,30.052,30.0757,22900.0
2009-11-23 15:15:00,38.05,38.1,38.02,38.05,44400.0,30.0757,30.1152,30.052,30.0757,44400.0
2009-11-23 15:20:00,38.05,38.05,37.95,37.96,43300.0,30.0757,30.0757,29.9966,30.0046,43300.0
2009-11-23 15:25:00,37.95,37.99,37.93,37.93,44300.0,29.9966,30.0283,29.9808,29.9808,44300.0
2009-11-23 15:30:00,37.93,37.94,37.81,37.83,77800.0,29.9808,29.9887,29.886,29.9018,77800.0
2009-11-23 15:35:00,37.82,37.9,37.75,37.9,92300.0,29.8939,29.9571,29.8386,29.9571,92300.0
2009-11-23 15:40:00,37.9,37.93,37.89,37.89,59700.0,29.9571,29.9808,29.9492,29.9492,59700.0
2009-11-23 15:45:00,37.89,37.93,37.81,37.92,105800.0,29.9492,29.9808,29.886,29.9729,105800.0
2009-11-23 15:50:00,37.91,37.98,37.87,37.97,122700.0,29.965,30.0204,29.9334,30.0125,122700.0
2009-11-23 15:55:00,37.98,38.05,37.95,38.03,211700.0,30.0204,30.0757,29.9966,30.0599,211700.0
2009-11-24 09:30:00,37.82,38.13,37.77,37.85,39200.0,29.8939,30.1389,29.8544,29.9176,39200.0
2009-11-24 09:35:00,37.85,37.88,37.57,37.6,72500.0,29.9176,29.9413,29.6963,29.72,72500.0
2009-11-24 09:40:00,37.61,37.84,37.53,37.55,121500.0,29.7279,29.9097,29.6647,29.6805,121500.0
2009-11-24 09:45:00,37.54,37.71,37.51,37.68,69100.0,29.6726,29.8069,29.6489,29.7832,69100.0
2009-11-24 09:50:00,37.68,37.68,37.48,37.54,120800.0,29.7832,29.7832,29.6251,29.6726,120800.0
2009-11-24 09:55:00,37.53,37.56,37.4,37.45,188000.0,29.6647,29.6884,29.5619,29.6014,188000.0
2009-11-24 10:00:00,37.44,37.71,37.42,37.53,168400.0,29.5935,29.8069,29.5777,29.6647,168400.0
2009-11-24 10:05:00,37.54,37.62,37.4,37.56,70400.0,29.6726,29.7358,29.5619,29.6884,70400.0
2009-11-24 10:10:00,37.58,37.65,37.51,37.64,45900.0,29.7042,29.7595,29.6489,29.7516,45900.0
2009-11-24 10:15:00,37.65,37.67,37.52,37.59,40800.0,29.7595,29.7753,29.6568,29.7121,40800.0
2009-11-24 10:20:00,37.57,37.59,37.51,37.58,31400.0,29.6963,29.7121,29.6489,29.7042,31400.0
2009-11-24 10:25:00,37.57,37.6,37.43,37.45,29900.0,29.6963,29.72,29.5856,29.6014,29900.0
2009-11-24 10:30:00,37.45,37.58,37.43,37.53,58600.0,29.6014,29.7042,29.5856,29.6647,58600.0
2009-11-24 10:35:00,37.53,37.71,37.51,37.68,37200.0,29.6647,29.8069,29.6489,29.7832,37200.0
2009-11-24 10:40:00,37.68,37.72,37.56,37.61,63200.0,29.7832,29.8148,29.6884,29.7279,63200.0
2009-11-24 10:45:00,37.63,37.71,37.6,37.61,47800.0,29.7437,29.8069,29.72,29.7279,47800.0
2009-11-24 10:50:00,37.64,37.74,37.62,37.74,44100.0,29.7516,29.8307,29.7358,29.8307,44100.0
2009-11-24 10:55:00,37.73,37.81,37.73,37.79,41300.0,29.8228,29.886,29.8228,29.8702,41300.0
2009-11-24 11:00:00,37.79,37.87,37.74,37.84,65700.0,29.8702,29.9334,29.8307,29.9097,65700.0
2009-11-24 11:05:00,37.82,37.92,37.8,37.89,77100.0,29.8939,29.9729,29.8781,29.9492,77100.0
2009-11-24 11:10:00,37.88,37.94,37.87,37.91,52300.0,29.9413,29.9887,29.9334,29.965,52300.0
2009-11-24 11:15:00,37.9,37.93,37.82,37.85,66600.0,29.9571,29.9808,29.8939,29.9176,66600.0
2009-11-24 11:20:00,37.83,37.85,37.74,37.82,32000.0,29.9018,29.9176,29.8307,29.8939,32000.0
2009-11-24 11:25:00,37.82,37.84,37.67,37.7,28000.0,29.8939,29.9097,29.7753,29.799,28000.0
2009-11-24 11:30:00,37.7,37.84,37.67,37.82,49600.0,29.799,29.9097,29.7753,29.8939,49600.0
2009-11-24 11:35:00,37.81,37.92,37.81,37.88,71100.0,29.886,29.9729,29.886,29.9413,71100.0
2009-11-24 11:40:00,37.87,37.87,37.81,37.82,33200.0,29.9334,29.9334,29.886,29.8939,33200.0
2009-11-24 11:45:00,37.83,37.86,37.8,37.86,29000.0,29.9018,29.9255,29.8781,29.9255,29000.0
2009-11-24 11:50:00,37.87,37.91,37.83,37.9,31400.0,29.9334,29.965,29.9018,29.9571,31400.0
2009-11-24 11:55:00,37.9,37.92,37.87,37.91,28200.0,29.9571,29.9729,29.9334,29.965,28200.0
2009-11-24 12:00:00,37.92,37.94,37.86,37.89,27000.0,29.9729,29.9887,29.9255,29.9492,27000.0
2009-11-24 12:05:00,37.89,37.9,37.87,37.9,16700.0,29.9492,29.9571,29.9334,29.9571,16700.0
2009-11-24 12:10:00,37.9,37.95,37.89,37.92,32500.0,29.9571,29.9966,29.9492,29.9729,32500.0
2009-11-24 12:15:00,37.92,37.92,37.86,37.88,28000.0,29.9729,29.9729,29.9255,29.9413,28000.0
2009-11-24 12:20:00,37.88,37.91,37.88,37.9,33500.0,29.9413,29.965,29.9413,29.9571,33500.0
2009-11-24 12:25:00,37.91,37.91,37.88,37.9,22500.0,29.965,29.965,29.9413,29.9571,22500.0
2009-11-24 12:30:00,37.9,37.94,37.89,37.91,36400.0,29.9571,29.9887,29.9492,29.965,36400.0
2009-11-24 12:35:00,37.91,37.94,37.9,37.9,25800.0,29.965,29.9887,29.9571,29.9571,25800.0
2009-11-24 12:40:00,37.89,37.91,37.78,37.79,33000.0,29.9492,29.965,29.8623,29.8702,33000.0
2009-11-24 12:45:00,37.81,37.83,37.76,37.79,33900.0,29.886,29.9018,29.8465,29.8702,33900.0
2009-11-24 12:50:00,37.77,37.78,37.73,37.77,27600.0,29.8544,29.8623,29.8228,29.8544,27600.0
2009-11-24 12:55:00,37.76,37.85,37.75,37.83,20800.0,29.8465,29.9176,29.8386,29.9018,20800.0
2009-11-24 13:00:00,37.84,37.91,37.84,37.84,46200.0,29.9097,29.965,29.9097,29.9097,46200.0
2009-11-24 13:05:00,37.85,37.98,37.85,37.96,35600.0,29.9176,30.0204,29.9176,30.0046,35600.0
2009-11-24 13:10:00,37.96,37.99,37.94,37.95,36900.0,30.0046,30.0283,29.9887,29.9966,36900.0
2009-11-24 13:15:00,37.95,37.96,37.91,37.96,27000.0,29.9966,30.0046,29.965,30.0046,27000.0
2009-11-24 13:20:00,37.96,37.97,37.9,37.94,16600.0,30.0046,30.0125,29.9571,29.9887,16600.0
2009-11-24 13:25:00,37.94,37.94,37.91,37.91,12600.0,29.9887,29.9887,29.965,29.965,12600.0
2009-11-24 13:30:00,37.92,37.99,37.92,37.94,20700.0,29.9729,30.0283,29.9729,29.9887,20700.0
2009-11-24 13:35:00,37.95,37.95,37.92,37.94,12300.0,29.9966,29.9966,29.9729,29.9887,12300.0
2009-11-24 13:40:00,37.95,37.95,37.84,37.84,19900.0,29.9966,29.9966,29.9097,29.9097,19900.0
2009-11-24 13:45:00,37.83,37.84,37.79,37.79,13000.0,29.9018,29.9097,29.8702,29.8702,13000.0
2009-11-24 13:50:00,37.79,37.8,37.72,37.74,37700.0,29.8702,29.8781,29.8148,29.8307,37700.0
2009-11-24 13:55:00,37.74,37.75,37.71,37.74,27900.0,29.8307,29.8386,29.8069,29.8307,27900.0
2009-11-24 14:00:00,37.73,37.77,37.66,37.71,50700.0,29.8228,29.8544,29.7674,29.8069,50700.0
2009-11-24 14:05:00,37.71,37.83,37.7,37.78,30600.0,29.8069,29.9018,29.799,29.8623,30600.0
2009-11-24 14:10:00,37.78,37.84,37.78,37.82,43600.0,29.8623,29.9097,29.8623,29.8939,43600.0
2009-11-24 14:15:00,37.82,37.84,37.78,37.84,24700.0,29.8939,29.9097,29.8623,29.9097,24700.0
2009-11-24 14:20:00,37.85,37.92,37.81,37.89,51100.0,29.9176,29.9729,29.886,29.9492,51100.0
2009-11-24 14:25:00,37.89,37.94,37.88,37.93,84200.0,29.9492,29.9887,29.9413,29.9808,84200.0
2009-11-24 14:30:00,37.93,37.97,37.91,37.93,62600.0,29.9808,30.0125,29.965,29.9808,62600.0
2009-11-24 14:35:00,37.92,37.98,37.92,37.93,20000.0,29.9729,30.0204,29.9729,29.9808,20000.0
2009-11-24 14:40:00,37.93,38.02,37.93,37.98,37200.0,29.9808,30.052,29.9808,30.0204,37200.0
2009-11-24 14:45:00,37.98,38.1,37.98,38.05,43500.0,30.0204,30.1152,30.0204,30.0757,43500.0
2009-11-24 14:50:00,38.04,38.06,37.94,38.0,39700.0,30.0678,30.0836,29.9887,30.0362,39700.0
2009-11-24 14:55:00,37.99,37.99,37.92,37.92,38100.0,30.0283,30.0283,29.9729,29.9729,38100.0
2009-11-24 15:00:00,37.93,37.99,37.91,37.96,36600.0,29.9808,30.0283,29.965,30.0046,36600.0
2009-11-24 15:05:00,37.97,38.01,37.95,37.96,43900.0,30.0125,30.0441,29.9966,30.0046,43900.0
2009-11-24 15:10:00,37.96,37.96,37.87,37.92,27000.0,30.0046,30.0046,29.9334,29.9729,27000.0
2009-11-24 15:15:00,37.9,37.91,37.85,37.87,26500.0,29.9571,29.965,29.9176,29.9334,26500.0
2009-11-24 15:20:00,37.86,37.91,37.84,37.89,26800.0,29.9255,29.965,29.9097,29.9492,26800.0
2009-11-24 15:25:00,37.88,37.95,37.87,37.92,221400.0,29.9413,29.9966,29.9334,29.9729,221400.0
2009-11-24 15:30:00,37.92,37.97,37.89,37.95,72500.0,29.9729,30.0125,29.9492,29.9966,72500.0
2009-11-24 15:35:00,37.94,37.95,37.9,37.93,66600.0,29.9887,29.9966,29.9571,29.9808,66600.0
2009-11-24 15:40:00,37.92,37.99,37.89,37.95,143400.0,29.9729,30.0283,29.9492,29.9966,143400.0
2009-11-24 15:45:00,37.95,37.97,37.9,37.96,101400.0,29.9966,30.0125,29.9571,30.0046,101400.0
2009-11-24 15:50:00,37.97,38.02,37.9,38.01,131700.0,30.0125,30.052,29.9571,30.0441,131700.0
2009-11-24 15:55:00,38.01,38.08,37.97,38.07,231800.0,30.0441,30.0994,30.0125,30.0915,231800.0
2009-11-25 09:30:00,38.25,38.61,38.11,38.44,101800.0,30.2338,30.5183,30.1231,30.384,101800.0
2009-11-25 09:35:00,38.45,38.7,38.37,38.65,112900.0,30.3919,30.5895,30.3286,30.5499,112900.0
2009-11-25 09:40:00,38.65,38.65,38.44,38.45,140700.0,30.5499,30.5499,30.384,30.3919,140700.0
2009-11-25 09:45:00,38.47,38.55,38.42,38.55,76600.0,30.4077,30.4709,30.3681,30.4709,76600.0
2009-11-25 09:50:00,38.54,38.69,38.5,38.67,60800.0,30.463,30.5816,30.4314,30.5658,60800.0
2009-11-25 09:55:00,38.68,38.87,38.67,38.86,136000.0,30.5737,30.7238,30.5658,30.7159,136000.0
2009-11-25 10:00:00,38.86,38.94,38.84,38.85,112700.0,30.7159,30.7792,30.7001,30.708,112700.0
2009-11-25 10:05:00,38.85,38.98,38.79,38.94,98100.0,30.708,30.8108,30.6606,30.7792,98100.0
2009-11-25 10:10:00,38.94,38.98,38.9,38.96,78500.0,30.7792,30.8108,30.7476,30.795,78500.0
2009-11-25 10:15:00,38.95,38.99,38.9,38.91,97000.0,30.7871,30.8187,30.7476,30.7555,97000.0
2009-11-25 10:20:00,38.92,38.95,38.81,38.81,64200.0,30.7634,30.7871,30.6764,30.6764,64200.0
2009-11-25 10:25:00,38.82,38.84,38.71,38.78,62600.0,30.6843,30.7001,30.5974,30.6527,62600.0
2009-11-25 10:30:00,38.79,38.86,38.75,38.76,44800.0,30.6606,30.7159,30.629,30.6369,44800.0
2009-11-25 10:35:00,38.76,38.81,38.71,38.79,31000.0,30.6369,30.6764,30.5974,30.6606,31000.0
2009-11-25 10:40:00,38.79,38.9,38.79,38.9,56600.0,30.6606,30.7476,30.6606,30.7476,56600.0
2009-11-25 10:45:00,38.9,38.92,38.82,38.82,49500.0,30.7476,30.7634,30.6843,30.6843,49500.0
2009-11-25 10:50:00,38.82,38.89,38.8,38.84,20900.0,30.6843,30.7396,30.6685,30.7001,20900.0
2009-11-25 10:55:00,38.83,38.87,38.81,38.87,20700.0,30.6922,30.7238,30.6764,30.7238,20700.0
2009-11-25 11:00:00,38.86,38.87,38.81,38.82,34400.0,30.7159,30.7238,30.6764,30.6843,34400.0
2009-11-25 11:05:00,38.82,38.92,38.82,38.87,62400.0,30.6843,30.7634,30.6843,30.7238,62400.0
2009-11-25 11:10:00,38.86,38.93,38.85,38.9,79500.0,30.7159,30.7713,30.708,30.7476,79500.0
2009-11-25 11:15:00,38.9,38.92,38.85,38.88,47200.0,30.7476,30.7634,30.708,30.7317,47200.0
2009-11-25 11:20:00,38.87,38.88,38.75,38.75,42600.0,30.7238,30.7317,30.629,30.629,42600.0
2009-11-25 11:25:00,38.76,38.79,38.74,38.76,23600.0,30.6369,30.6606,30.6211,30.6369,23600.0
2009-11-25 11:30:00,38.75,38.78,38.73,38.75,26500.0,30.629,30.6527,30.6132,30.629,26500.0
2009-11-25 11:35:00,38.75,38.89,38.74,38.85,128200.0,30.629,30.7396,30.6211,30.708,128200.0
2009-11-25 11:40:00,38.85,38.86,38.83,38.86,30200.0,30.708,30.7159,30.6922,30.7159,30200.0
2009-11-25 11:45:00,38.86,38.89,38.85,38.87,25200.0,30.7159,30.7396,30.708,30.7238,25200.0
2009-11-25 11:50:00,38.87,38.88,38.8,38.82,32100.0,30.7238,30.7317,30.6685,30.6843,32100.0
2009-11-25 11:55:00,38.82,38.86,38.82,38.85,23600.0,30.6843,30.7159,30.6843,30.708,23600.0
2009-11-25 12:00:00,38.85,38.86,38.79,38.82,34200.0,30.708,30.7159,30.6606,30.6843,34200.0
2009-11-25 12:05:00,38.82,38.83,38.74,38.76,61800.0,30.6843,30.6922,30.6211,30.6369,61800.0
2009-11-25 12:10:00,38.76,38.83,38.76,38.81,39900.0,30.6369,30.6922,30.6369,30.6764,39900.0
2009-11-25 12:15:00,38.81,38.84,38.8,38.8,28900.0,30.6764,30.7001,30.6685,30.6685,28900.0
2009-11-25 12:20:00,38.81,38.84,38.8,38.83,17900.0,30.6764,30.7001,30.6685,30.6922,17900.0
2009-11-25 12:25:00,38.83,38.86,38.82,38.85,31800.0,30.6922,30.7159,30.6843,30.708,31800.0
2009-11-25 12:30:00,38.84,38.86,38.78,38.78,32900.0,30.7001,30.7159,30.6527,30.6527,32900.0
2009-11-25 12:35:00,38.78,38.86,38.78,38.83,73300.0,30.6527,30.7159,30.6527,30.6922,73300.0
2009-11-25 12:40:00,38.83,38.85,38.79,38.81,40200.0,30.6922,30.708,30.6606,30.6764,40200.0
2009-11-25 12:45:00,38.81,38.83,38.8,38.81,27800.0,30.6764,30.6922,30.6685,30.6764,27800.0
2009-11-25 12:50:00,38.81,38.82,38.78,38.78,41500.0,30.6764,30.6843,30.6527,30.6527,41500.0
2009-11-25 12:55:00,38.78,38.8,38.78,38.79,14700.0,30.6527,30.6685,30.6527,30.6606,14700.0
2009-11-25 13:00:00,38.79,38.82,38.78,38.78,63900.0,30.6606,30.6843,30.6527,30.6527,63900.0
2009-11-25 13:05:00,38.78,38.8,38.77,38.77,50100.0,30.6527,30.6685,30.6448,30.6448,50100.0
2009-11-25 13:10:00,38.77,38.8,38.76,38.8,21300.0,30.6448,30.6685,30.6369,30.6685,21300.0
2009-11-25 13:15:00,38.8,38.82,38.79,38.8,43200.0,30.6685,30.6843,30.6606,30.6685,43200.0
2009-11-25 13:20:00,38.8,38.8,38.78,38.79,27000.0,30.6685,30.6685,30.6527,30.6606,27000.0
2009-11-25 13:25:00,38.79,38.8,38.75,38.76,35600.0,30.6606,30.6685,30.629,30.6369,35600.0
2009-11-25 13:30:00,38.77,38.79,38.76,38.77,23900.0,30.6448,30.6606,30.6369,30.6448,23900.0
2009-11-25 13:35:00,38.78,38.8,38.77,38.78,17100.0,30.6527,30.6685,30.6448,30.6527,17100.0
2009-11-25 13:40:00,38.79,38.8,38.77,38.78,19700.0,30.6606,30.6685,30.6448,30.6527,19700.0
2009-11-25 13:45:00,38.78,38.8,38.77,38.79,33300.0,30.6527,30.6685,30.6448,30.6606,33300.0
2009-11-25 13:50:00,38.79,38.83,38.79,38.82,34500.0,30.6606,30.6922,30.6606,30.6843,34500.0
2009-11-25 13:55:00,38.83,38.85,38.82,38.84,37600.0,30.6922,30.708,30.6843,30.7001,37600.0
2009-11-25 14:00:00,38.84,38.84,38.78,38.78,48100.0,30.7001,30.7001,30.6527,30.6527,48100.0
2009-11-25 14:05:00,38.78,38.79,38.72,38.73,38100.0,30.6527,30.6606,30.6053,30.6132,38100.0
2009-11-25 14:10:00,38.72,38.77,38.7,38.72,33100.0,30.6053,30.6448,30.5895,30.6053,33100.0
2009-11-25 14:15:00,38.73,38.76,38.72,38.74,36100.0,30.6132,30.6369,30.6053,30.6211,36100.0
2009-11-25 14:20:00,38.74,38.77,38.72,38.77,33800.0,30.6211,30.6448,30.6053,30.6448,33800.0
2009-11-25 14:25:00,38.77,38.8,38.77,38.79,23000.0,30.6448,30.6685,30.6448,30.6606,23000.0
2009-11-25 14:30:00,38.79,38.8,38.77,38.77,12300.0,30.6606,30.6685,30.6448,30.6448,12300.0
2009-11-25 14:35:00,38.77,38.77,38.71,38.71,23200.0,30.6448,30.6448,30.5974,30.5974,23200.0
2009-11-25 14:40:00,38.72,38.75,38.71,38.75,23900.0,30.6053,30.629,30.5974,30.629,23900.0
2009-11-25 14:45:00,38.76,38.8,38.75,38.78,33800.0,30.6369,30.6685,30.629,30.6527,33800.0
2009-11-25 14:50:00,38.77,38.8,38.76,38.79,15000.0,30.6448,30.6685,30.6369,30.6606,15000.0
2009-11-25 14:55:00,38.8,38.81,38.79,38.79,19600.0,30.6685,30.6764,30.6606,30.6606,19600.0
2009-11-25 15:00:00,38.8,38.81,38.78,38.79,49600.0,30.6685,30.6764,30.6527,30.6606,49600.0
2009-11-25 15:05:00,38.79,38.8,38.73,38.79,58400.0,30.6606,30.6685,30.6132,30.6606,58400.0
2009-11-25 15:10:00,38.8,38.81,38.74,38.74,68900.0,30.6685,30.6764,30.6211,30.6211,68900.0
2009-11-25 15:15:00,38.74,38.77,38.74,38.74,34600.0,30.6211,30.6448,30.6211,30.6211,34600.0
2009-11-25 15:20:00,38.75,38.75,38.73,38.73,38200.0,30.629,30.629,30.6132,30.6132,38200.0
2009-11-25 15:25:00,38.74,38.76,38.69,38.7,85700.0,30.6211,30.6369,30.5816,30.5895,85700.0
2009-11-25 15:30:00,38.7,38.77,38.7,38.76,77500.0,30.5895,30.6448,30.5895,30.6369,77500.0
2009-11-25 15:35:00,38.76,38.77,38.7,38.72,70100.0,30.6369,30.6448,30.5895,30.6053,70100.0
2009-11-25 15:40:00,38.72,38.73,38.66,38.7,88200.0,30.6053,30.6132,30.5578,30.5895,88200.0
2009-11-25 15:45:00,38.7,38.71,38.63,38.64,102000.0,30.5895,30.5974,30.5341,30.542,102000.0
2009-11-25 15:50:00,38.63,38.7,38.61,38.69,135700.0,30.5341,30.5895,30.5183,30.5816,135700.0
2009-11-25 15:55:00,38.69,38.76,38.69,38.74,145800.0,30.5816,30.6369,30.5816,30.6211,145800.0
2009-11-27 09:30:00,37.39,37.65,37.01,37.65,89400.0,29.554,29.7595,29.2536,29.7595,89400.0
2009-11-27 09:35:00,37.62,37.73,37.35,37.63,125200.0,29.7358,29.8228,29.5224,29.7437,125200.0
2009-11-27 09:40:00,37.64,37.77,37.52,37.74,97200.0,29.7516,29.8544,29.6568,29.8307,97200.0
2009-11-27 09:45:00,37.75,37.88,37.65,37.78,106200.0,29.8386,29.9413,29.7595,29.8623,106200.0
2009-11-27 09:50:00,37.77,37.87,37.65,37.79,75000.0,29.8544,29.9334,29.7595,29.8702,75000.0
2009-11-27 09:55:00,37.81,37.84,37.7,37.83,48000.0,29.886,29.9097,29.799,29.9018,48000.0
2009-11-27 10:00:00,37.8,37.98,37.78,37.86,61600.0,29.8781,30.0204,29.8623,29.9255,61600.0
2009-11-27 10:05:00,37.86,37.92,37.66,37.68,80300.0,29.9255,29.9729,29.7674,29.7832,80300.0
2009-11-27 10:10:00,37.7,37.85,37.7,37.84,25600.0,29.799,29.9176,29.799,29.9097,25600.0
2009-11-27 10:15:00,37.84,37.89,37.69,37.78,27000.0,29.9097,29.9492,29.7911,29.8623,27000.0
2009-11-27 10:20:00,37.76,37.9,37.71,37.85,26800.0,29.8465,29.9571,29.8069,29.9176,26800.0
2009-11-27 10:25:00,37.84,37.87,37.71,37.74,24800.0,29.9097,29.9334,29.8069,29.8307,24800.0
2009-11-27 10:30:00,37.74,37.74,37.61,37.61,36200.0,29.8307,29.8307,29.7279,29.7279,36200.0
2009-11-27 10:35:00,37.61,37.76,37.6,37.73,28500.0,29.7279,29.8465,29.72,29.8228,28500.0
2009-11-27 10:40:00,37.73,37.84,37.67,37.82,24000.0,29.8228,29.9097,29.7753,29.8939,24000.0
2009-11-27 10:45:00,37.79,37.82,37.76,37.79,14300.0,29.8702,29.8939,29.8465,29.8702,14300.0
2009-11-27 10:50:00,37.79,37.87,37.68,37.82,57800.0,29.8702,29.9334,29.7832,29.8939,57800.0
2009-11-27 10:55:00,37.82,37.88,37.75,37.85,30100.0,29.8939,29.9413,29.8386,29.9176,30100.0
2009-11-27 11:00:00,37.84,37.99,37.82,37.97,25300.0,29.9097,30.0283,29.8939,30.0125,25300.0
2009-11-27 11:05:00,37.99,38.06,37.94,38.02,16500.0,30.0283,30.0836,29.9887,30.052,16500.0
2009-11-27 11:10:00,38.01,38.07,37.91,37.93,45900.0,30.0441,30.0915,29.965,29.9808,45900.0
2009-11-27 11:15:00,37.94,38.0,37.91,37.95,21800.0,29.9887,30.0362,29.965,29.9966,21800.0
2009-11-27 11:20:00,37.95,38.0,37.9,37.97,35000.0,29.9966,30.0362,29.9571,30.0125,35000.0
2009-11-27 11:25:00,37.97,37.99,37.91,37.92,15800.0,30.0125,30.0283,29.965,29.9729,15800.0
2009-11-27 11:30:00,37.93,38.0,37.89,37.93,28400.0,29.9808,30.0362,29.9492,29.9808,28400.0
2009-11-27 11:35:00,37.92,38.0,37.91,37.98,21100.0,29.9729,30.0362,29.965,30.0204,21100.0
2009-11-27 11:40:00,37.98,38.05,37.97,38.01,20900.0,30.0204,30.0757,30.0125,30.0441,20900.0
2009-11-27 11:45:00,38.01,38.02,37.95,37.96,19600.0,30.0441,30.052,29.9966,30.0046,19600.0
2009-11-27 11:50:00,37.96,38.0,37.9,37.92,32500.0,30.0046,30.0362,29.9571,29.9729,32500.0
2009-11-27 11:55:00,37.93,37.97,37.8,37.81,43800.0,29.9808,30.0125,29.8781,29.886,43800.0
2009-11-27 12:00:00,37.81,37.84,37.71,37.74,40000.0,29.886,29.9097,29.8069,29.8307,40000.0
2009-11-27 12:05:00,37.75,37.75,37.59,37.64,54500.0,29.8386,29.8386,29.7121,29.7516,54500.0
2009-11-27 12:10:00,37.64,37.7,37.62,37.67,19500.0,29.7516,29.799,29.7358,29.7753,19500.0
2009-11-27 12:15:00,37.67,37.72,37.64,37.64,38200.0,29.7753,29.8148,29.7516,29.7516,38200.0
2009-11-27 12:20:00,37.62,37.62,37.55,37.56,21800.0,29.7358,29.7358,29.6805,29.6884,21800.0
2009-11-27 12:25:00,37.57,37.61,37.57,37.6,24200.0,29.6963,29.7279,29.6963,29.72,24200.0
2009-11-27 12:30:00,37.6,37.63,37.54,37.54,78000.0,29.72,29.7437,29.6726,29.6726,78000.0
2009-11-27 12:35:00,37.53,37.57,37.5,37.56,44400.0,29.6647,29.6963,29.641,29.6884,44400.0
2009-11-27 12:40:00,37.57,37.63,37.51,37.6,47800.0,29.6963,29.7437,29.6489,29.72,47800.0
2009-11-27 12:45:00,37.6,37.62,37.56,37.58,101000.0,29.72,29.7358,29.6884,29.7042,101000.0
2009-11-27 12:50:00,37.57,37.57,37.37,37.47,175900.0,29.6963,29.6963,29.5382,29.6172,175900.0
2009-11-27 12:55:00,37.47,37.47,37.17,37.24,406800.0,29.6172,29.6172,29.3801,29.4354,406800.0
2009-11-30 09:30:00,37.5,37.59,37.24,37.52,108900.0,29.641,29.7121,29.4354,29.6568,108900.0
2009-11-30 09:35:00,37.5,37.91,37.49,37.79,99100.0,29.641,29.965,29.6331,29.8702,99100.0
2009-11-30 09:40:00,37.78,37.86,37.58,37.8,63800.0,29.8623,29.9255,29.7042,29.8781,63800.0
2009-11-30 09:45:00,37.75,37.83,37.6,37.7,50600.0,29.8386,29.9018,29.72,29.799,50600.0
2009-11-30 09:50:00,37.69,37.7,37.54,37.62,50600.0,29.7911,29.799,29.6726,29.7358,50600.0
2009-11-30 09:55:00,37.59,37.63,37.48,37.51,38000.0,29.7121,29.7437,29.6251,29.6489,38000.0
2009-11-30 10:00:00,37.52,37.54,37.44,37.54,59300.0,29.6568,29.6726,29.5935,29.6726,59300.0
2009-11-30 10:05:00,37.55,37.71,37.52,37.7,56400.0,29.6805,29.8069,29.6568,29.799,56400.0
2009-11-30 10:10:00,37.7,37.7,37.64,37.68,41300.0,29.799,29.799,29.7516,29.7832,41300.0
2009-11-30 10:15:00,37.68,37.82,37.65,37.7,92500.0,29.7832,29.8939,29.7595,29.799,92500.0
2009-11-30 10:20:00,37.69,37.69,37.57,37.58,36500.0,29.7911,29.7911,29.6963,29.7042,36500.0
2009-11-30 10:25:00,37.58,37.72,37.58,37.67,20100.0,29.7042,29.8148,29.7042,29.7753,20100.0
2009-11-30 10:30:00,37.67,37.75,37.67,37.72,31000.0,29.7753,29.8386,29.7753,29.8148,31000.0
2009-11-30 10:35:00,37.72,37.75,37.67,37.67,30400.0,29.8148,29.8386,29.7753,29.7753,30400.0
2009-11-30 10:40:00,37.67,37.75,37.67,37.71,24500.0,29.7753,29.8386,29.7753,29.8069,24500.0
2009-11-30 10:45:00,37.72,37.81,37.71,37.76,49200.0,29.8148,29.886,29.8069,29.8465,49200.0
2009-11-30 10:50:00,37.75,37.82,37.72,37.8,32400.0,29.8386,29.8939,29.8148,29.8781,32400.0
2009-11-30 10:55:00,37.81,37.81,37.69,37.76,26000.0,29.886,29.886,29.7911,29.8465,26000.0
2009-11-30 11:00:00,37.76,37.77,37.59,37.64,44400.0,29.8465,29.8544,29.7121,29.7516,44400.0
2009-11-30 11:05:00,37.65,37.67,37.62,37.66,14000.0,29.7595,29.7753,29.7358,29.7674,14000.0
2009-11-30 11:10:00,37.65,37.68,37.6,37.64,23800.0,29.7595,29.7832,29.72,29.7516,23800.0
2009-11-30 11:15:00,37.8,37.8,37.48,37.53,110400.0,29.8781,29.8781,29.6251,29.6647,110400.0
2009-11-30 11:20:00,37.53,37.56,37.48,37.48,25800.0,29.6647,29.6884,29.6251,29.6251,25800.0
2009-11-30 11:25:00,37.48,37.49,37.33,37.36,38500.0,29.6251,29.6331,29.5066,29.5303,38500.0
2009-11-30 11:30:00,37.36,37.37,37.19,37.22,57600.0,29.5303,29.5382,29.3959,29.4196,57600.0
2009-11-30 11:35:00,37.22,37.33,37.17,37.28,40500.0,29.4196,29.5066,29.3801,29.4671,40500.0
2009-11-30 11:40:00,37.27,37.33,37.26,37.27,26300.0,29.4592,29.5066,29.4513,29.4592,26300.0
2009-11-30 11:45:00,37.27,37.3,37.13,37.15,40400.0,29.4592,29.4829,29.3485,29.3643,40400.0
2009-11-30 11:50:00,37.16,37.24,37.11,37.13,34500.0,29.3722,29.4354,29.3327,29.3485,34500.0
2009-11-30 11:55:00,37.13,37.27,37.12,37.25,25600.0,29.3485,29.4592,29.3406,29.4433,25600.0
2009-11-30 12:00:00,37.27,37.37,37.26,37.37,20000.0,29.4592,29.5382,29.4513,29.5382,20000.0
2009-11-30 12:05:00,37.35,37.43,37.34,37.43,29800.0,29.5224,29.5856,29.5145,29.5856,29800.0
2009-11-30 12:10:00,37.42,37.43,37.39,37.42,27200.0,29.5777,29.5856,29.554,29.5777,27200.0
2009-11-30 12:15:00,37.41,37.49,37.4,37.48,22500.0,29.5698,29.6331,29.5619,29.6251,22500.0
2009-11-30 12:20:00,37.47,37.5,37.46,37.49,17900.0,29.6172,29.641,29.6093,29.6331,17900.0
2009-11-30 12:25:00,37.49,37.52,37.48,37.51,25900.0,29.6331,29.6568,29.6251,29.6489,25900.0
2009-11-30 12:30:00,37.52,37.54,37.35,37.4,49900.0,29.6568,29.6726,29.5224,29.5619,49900.0
2009-11-30 12:35:00,37.41,37.47,37.39,37.46,27800.0,29.5698,29.6172,29.554,29.6093,27800.0
2009-11-30 12:40:00,37.47,37.48,37.37,37.42,20300.0,29.6172,29.6251,29.5382,29.5777,20300.0
2009-11-30 12:45:00,37.43,37.51,37.42,37.49,23100.0,29.5856,29.6489,29.5777,29.6331,23100.0
2009-11-30 12:50:00,37.49,37.52,37.48,37.52,9500.0,29.6331,29.6568,29.6251,29.6568,9500.0
2009-11-30 12:55:00,37.52,37.52,37.43,37.43,23600.0,29.6568,29.6568,29.5856,29.5856,23600.0
2009-11-30 13:00:00,37.44,37.47,37.4,37.4,34500.0,29.5935,29.6172,29.5619,29.5619,34500.0
2009-11-30 13:05:00,37.4,37.44,37.39,37.4,10000.0,29.5619,29.5935,29.554,29.5619,10000.0
2009-11-30 13:10:00,37.39,37.41,37.35,37.41,13500.0,29.554,29.5698,29.5224,29.5698,13500.0
2009-11-30 13:15:00,37.42,37.46,37.36,37.45,26400.0,29.5777,29.6093,29.5303,29.6014,26400.0
2009-11-30 13:20:00,37.45,37.46,37.42,37.44,30400.0,29.6014,29.6093,29.5777,29.5935,30400.0
2009-11-30 13:25:00,37.44,37.48,37.43,37.48,15000.0,29.5935,29.6251,29.5856,29.6251,15000.0
2009-11-30 13:30:00,37.48,37.59,37.47,37.53,44800.0,29.6251,29.7121,29.6172,29.6647,44800.0
2009-11-30 13:35:00,37.53,37.59,37.53,37.55,24700.0,29.6647,29.7121,29.6647,29.6805,24700.0
2009-11-30 13:40:00,37.55,37.57,37.47,37.5,38000.0,29.6805,29.6963,29.6172,29.641,38000.0
2009-11-30 13:45:00,37.49,37.55,37.49,37.53,27200.0,29.6331,29.6805,29.6331,29.6647,27200.0
2009-11-30 13:50:00,37.53,37.65,37.53,37.64,39600.0,29.6647,29.7595,29.6647,29.7516,39600.0
2009-11-30 13:55:00,37.63,37.74,37.63,37.68,59900.0,29.7437,29.8307,29.7437,29.7832,59900.0
2009-11-30 14:00:00,37.69,37.69,37.61,37.68,27200.0,29.7911,29.7911,29.7279,29.7832,27200.0
2009-11-30 14:05:00,37.67,37.69,37.62,37.65,32200.0,29.7753,29.7911,29.7358,29.7595,32200.0
2009-11-30 14:10:00,37.65,37.69,37.65,37.69,13500.0,29.7595,29.7911,29.7595,29.7911,13500.0
2009-11-30 14:15:00,37.69,37.76,37.68,37.74,30400.0,29.7911,29.8465,29.7832,29.8307,30400.0
2009-11-30 14:20:00,37.73,37.74,37.7,37.73,28400.0,29.8228,29.8307,29.799,29.8228,28400.0
2009-11-30 14:25:00,37.74,37.76,37.68,37.74,48500.0,29.8307,29.8465,29.7832,29.8307,48500.0
2009-11-30 14:30:00,37.76,37.76,37.7,37.74,25000.0,29.8465,29.8465,29.799,29.8307,25000.0
2009-11-30 14:35:00,37.74,37.8,37.74,37.78,35700.0,29.8307,29.8781,29.8307,29.8623,35700.0
2009-11-30 14:40:00,37.77,37.82,37.73,37.82,30500.0,29.8544,29.8939,29.8228,29.8939,30500.0
2009-11-30 14:45:00,37.81,37.88,37.8,37.85,69700.0,29.886,29.9413,29.8781,29.9176,69700.0
2009-11-30 14:50:00,37.85,37.87,37.79,37.83,57800.0,29.9176,29.9334,29.8702,29.9018,57800.0
2009-11-30 14:55:00,37.83,37.87,37.82,37.85,43300.0,29.9018,29.9334,29.8939,29.9176,43300.0
2009-11-30 15:00:00,37.85,37.86,37.77,37.79,54900.0,29.9176,29.9255,29.8544,29.8702,54900.0
2009-11-30 15:05:00,37.78,37.82,37.71,37.76,97200.0,29.8623,29.8939,29.8069,29.8465,97200.0
2009-11-30 15:10:00,37.76,37.79,37.65,37.74,124500.0,29.8465,29.8702,29.7595,29.8307,124500.0
2009-11-30 15:15:00,37.74,37.9,37.69,37.87,129000.0,29.8307,29.9571,29.7911,29.9334,129000.0
2009-11-30 15:20:00,37.87,37.89,37.82,37.85,46700.0,29.9334,29.9492,29.8939,29.9176,46700.0
2009-11-30 15:25:00,37.84,37.91,37.79,37.84,112600.0,29.9097,29.965,29.8702,29.9097,112600.0
2009-11-30 15:30:00,37.85,38.03,37.85,38.02,84900.0,29.9176,30.0599,29.9176,30.052,84900.0
2009-11-30 15:35:00,38.02,38.11,37.99,38.11,83900.0,30.052,30.1231,30.0283,30.1231,83900.0
2009-11-30 15:40:00,38.11,38.23,38.11,38.21,118200.0,30.1231,30.218,30.1231,30.2022,118200.0
2009-11-30 15:45:00,38.21,38.23,38.17,38.19,99400.0,30.2022,30.218,30.1705,30.1863,99400.0
2009-11-30 15:50:00,38.19,38.43,38.17,38.38,213600.0,30.1863,30.3761,30.1705,30.3365,213600.0
2009-11-30 15:55:00,38.38,38.46,38.35,38.38,457500.0,30.3365,30.3998,30.3128,30.3365,457500.0
2009-12-01 09:30:00,38.71,38.94,38.47,38.56,88800.0,30.5974,30.7792,30.4077,30.4788,88800.0
2009-12-01 09:35:00,38.56,38.57,38.17,38.2,149600.0,30.4788,30.4867,30.1705,30.1943,149600.0
2009-12-01 09:40:00,38.2,38.35,38.0,38.05,130800.0,30.1943,30.3128,30.0362,30.0757,130800.0
2009-12-01 09:45:00,38.06,38.19,37.97,38.05,107000.0,30.0836,30.1863,30.0125,30.0757,107000.0
2009-12-01 09:50:00,38.05,38.05,37.48,37.85,133100.0,30.0757,30.0757,29.6251,29.9176,133100.0
2009-12-01 09:55:00,37.86,37.89,37.77,37.87,99200.0,29.9255,29.9492,29.8544,29.9334,99200.0
2009-12-01 10:00:00,37.85,37.86,37.7,37.71,238500.0,29.9176,29.9255,29.799,29.8069,238500.0
2009-12-01 10:05:00,37.71,37.72,37.51,37.6,179100.0,29.8069,29.8148,29.6489,29.72,179100.0
2009-12-01 10:10:00,37.61,37.63,37.55,37.63,93400.0,29.7279,29.7437,29.6805,29.7437,93400.0
2009-12-01 10:15:00,37.63,37.67,37.55,37.65,99500.0,29.7437,29.7753,29.6805,29.7595,99500.0
2009-12-01 10:20:00,37.63,37.63,37.52,37.58,110200.0,29.7437,29.7437,29.6568,29.7042,110200.0
2009-12-01 10:25:00,37.58,37.6,37.55,37.57,58900.0,29.7042,29.72,29.6805,29.6963,58900.0
2009-12-01 10:30:00,37.57,37.7,37.54,37.57,73200.0,29.6963,29.799,29.6726,29.6963,73200.0
2009-12-01 10:35:00,37.59,37.61,37.43,37.45,150700.0,29.7121,29.7279,29.5856,29.6014,150700.0
2009-12-01 10:40:00,37.45,37.58,37.45,37.49,84000.0,29.6014,29.7042,29.6014,29.6331,84000.0
2009-12-01 10:45:00,37.49,37.58,37.48,37.51,87800.0,29.6331,29.7042,29.6251,29.6489,87800.0
2009-12-01 10:50:00,37.5,37.65,37.49,37.63,61900.0,29.641,29.7595,29.6331,29.7437,61900.0
2009-12-01 10:55:00,37.63,37.65,37.57,37.65,40700.0,29.7437,29.7595,29.6963,29.7595,40700.0
2009-12-01 11:00:00,37.64,37.82,37.63,37.8,129400.0,29.7516,29.8939,29.7437,29.8781,129400.0
2009-12-01 11:05:00,37.8,37.82,37.72,37.8,50500.0,29.8781,29.8939,29.8148,29.8781,50500.0
2009-12-01 11:10:00,37.8,37.82,37.73,37.8,48700.0,29.8781,29.8939,29.8228,29.8781,48700.0
2009-12-01 11:15:00,37.8,37.91,37.78,37.9,91200.0,29.8781,29.965,29.8623,29.9571,91200.0
2009-12-01 11:20:00,37.9,37.96,37.83,37.84,105400.0,29.9571,30.0046,29.9018,29.9097,105400.0
2009-12-01 11:25:00,37.84,37.88,37.78,37.8,106000.0,29.9097,29.9413,29.8623,29.8781,106000.0
2009-12-01 11:30:00,37.8,37.84,37.73,37.77,68300.0,29.8781,29.9097,29.8228,29.8544,68300.0
2009-12-01 11:35:00,37.76,37.78,37.73,37.75,21700.0,29.8465,29.8623,29.8228,29.8386,21700.0
2009-12-01 11:40:00,37.75,37.76,37.67,37.7,36300.0,29.8386,29.8465,29.7753,29.799,36300.0
2009-12-01 11:45:00,37.71,37.77,37.69,37.74,61500.0,29.8069,29.8544,29.7911,29.8307,61500.0
2009-12-01 11:50:00,37.75,37.82,37.75,37.8,41600.0,29.8386,29.8939,29.8386,29.8781,41600.0
2009-12-01 11:55:00,37.8,37.81,37.76,37.76,37200.0,29.8781,29.886,29.8465,29.8465,37200.0
2009-12-01 12:00:00,37.76,37.82,37.73,37.82,39300.0,29.8465,29.8939,29.8228,29.8939,39300.0
2009-12-01 12:05:00,37.82,37.87,37.79,37.87,53000.0,29.8939,29.9334,29.8702,29.9334,53000.0
2009-12-01 12:10:00,37.87,37.88,37.82,37.82,36800.0,29.9334,29.9413,29.8939,29.8939,36800.0
2009-12-01 12:15:00,37.83,37.86,37.81,37.86,23300.0,29.9018,29.9255,29.886,29.9255,23300.0
2009-12-01 12:20:00,37.87,37.87,37.77,37.8,54600.0,29.9334,29.9334,29.8544,29.8781,54600.0
2009-12-01 12:25:00,37.8,37.81,37.72,37.74,36500.0,29.8781,29.886,29.8148,29.8307,36500.0
2009-12-01 12:30:00,37.75,37.81,37.73,37.79,32000.0,29.8386,29.886,29.8228,29.8702,32000.0
2009-12-01 12:35:00,37.8,37.83,37.79,37.79,58900.0,29.8781,29.9018,29.8702,29.8702,58900.0
2009-12-01 12:40:00,37.79,37.85,37.79,37.83,35800.0,29.8702,29.9176,29.8702,29.9018,35800.0
2009-12-01 12:45:00,37.83,37.87,37.83,37.86,28300.0,29.9018,29.9334,29.9018,29.9255,28300.0
2009-12-01 12:50:00,37.87,37.89,37.85,37.87,39900.0,29.9334,29.9492,29.9176,29.9334,39900.0
2009-12-01 12:55:00,37.87,37.88,37.84,37.85,50500.0,29.9334,29.9413,29.9097,29.9176,50500.0
2009-12-01 13:00:00,37.85,37.88,37.83,37.86,28900.0,29.9176,29.9413,29.9018,29.9255,28900.0
2009-12-01 13:05:00,37.86,37.88,37.81,37.81,23700.0,29.9255,29.9413,29.886,29.886,23700.0
2009-12-01 13:10:00,37.81,37.94,37.81,37.94,36000.0,29.886,29.9887,29.886,29.9887,36000.0
2009-12-01 13:15:00,37.94,38.07,37.94,38.06,91600.0,29.9887,30.0915,29.9887,30.0836,91600.0
2009-12-01 13:20:00,38.05,38.16,38.04,38.12,94300.0,30.0757,30.1626,30.0678,30.131,94300.0
2009-12-01 13:25:00,38.12,38.19,38.1,38.17,79200.0,30.131,30.1863,30.1152,30.1705,79200.0
2009-12-01 13:30:00,38.18,38.25,38.16,38.22,138000.0,30.1784,30.2338,30.1626,30.2101,138000.0
2009-12-01 13:35:00,38.23,38.24,38.19,38.19,82300.0,30.218,30.2259,30.1863,30.1863,82300.0
2009-12-01 13:40:00,38.19,38.2,38.13,38.14,39500.0,30.1863,30.1943,30.1389,30.1468,39500.0
2009-12-01 13:45:00,38.13,38.16,38.1,38.1,69400.0,30.1389,30.1626,30.1152,30.1152,69400.0
2009-12-01 13:50:00,38.11,38.15,38.08,38.08,58200.0,30.1231,30.1547,30.0994,30.0994,58200.0
2009-12-01 13:55:00,38.08,38.09,38.02,38.05,54300.0,30.0994,30.1073,30.052,30.0757,54300.0
2009-12-01 14:00:00,38.05,38.09,38.04,38.09,29700.0,30.0757,30.1073,30.0678,30.1073,29700.0
2009-12-01 14:05:00,38.09,38.12,38.08,38.09,33100.0,30.1073,30.131,30.0994,30.1073,33100.0
2009-12-01 14:10:00,38.09,38.1,38.04,38.04,29900.0,30.1073,30.1152,30.0678,30.0678,29900.0
2009-12-01 14:15:00,38.05,38.07,38.01,38.02,25300.0,30.0757,30.0915,30.0441,30.052,25300.0
2009-12-01 14:20:00,38.02,38.08,38.01,38.07,46500.0,30.052,30.0994,30.0441,30.0915,46500.0
2009-12-01 14:25:00,38.08,38.21,38.07,38.21,52400.0,30.0994,30.2022,30.0915,30.2022,52400.0
2009-12-01 14:30:00,38.2,38.27,38.2,38.23,60400.0,30.1943,30.2496,30.1943,30.218,60400.0
2009-12-01 14:35:00,38.22,38.23,38.12,38.13,35500.0,30.2101,30.218,30.131,30.1389,35500.0
2009-12-01 14:40:00,38.13,38.15,38.08,38.11,66600.0,30.1389,30.1547,30.0994,30.1231,66600.0
2009-12-01 14:45:00,38.12,38.14,38.09,38.14,33100.0,30.131,30.1468,30.1073,30.1468,33100.0
2009-12-01 14:50:00,38.14,38.14,37.96,37.97,117000.0,30.1468,30.1468,30.0046,30.0125,117000.0
2009-12-01 14:55:00,37.98,38.07,37.94,38.07,51300.0,30.0204,30.0915,29.9887,30.0915,51300.0
2009-12-01 15:00:00,38.08,38.08,37.96,37.99,42800.0,30.0994,30.0994,30.0046,30.0283,42800.0
2009-12-01 15:05:00,37.99,38.09,37.99,38.01,109100.0,30.0283,30.1073,30.0283,30.0441,109100.0
2009-12-01 15:10:00,38.0,38.06,37.98,38.05,70900.0,30.0362,30.0836,30.0204,30.0757,70900.0
2009-12-01 15:15:00,38.06,38.09,38.04,38.08,39200.0,30.0836,30.1073,30.0678,30.0994,39200.0
2009-12-01 15:20:00,38.07,38.09,37.97,38.0,59800.0,30.0915,30.1073,30.0125,30.0362,59800.0
2009-12-01 15:25:00,38.0,38.09,38.0,38.08,87900.0,30.0362,30.1073,30.0362,30.0994,87900.0
2009-12-01 15:30:00,38.09,38.11,37.97,37.99,162500.0,30.1073,30.1231,30.0125,30.0283,162500.0
2009-12-01 15:35:00,38.0,38.11,37.97,38.08,179500.0,30.0362,30.1231,30.0125,30.0994,179500.0
2009-12-01 15:40:00,38.09,38.12,38.04,38.09,119000.0,30.1073,30.131,30.0678,30.1073,119000.0
2009-12-01 15:45:00,38.09,38.1,38.05,38.08,112600.0,30.1073,30.1152,30.0757,30.0994,112600.0
2009-12-01 15:50:00,38.08,38.1,38.03,38.03,189700.0,30.0994,30.1152,30.0599,30.0599,189700.0
2009-12-01 15:55:00,38.03,38.13,38.02,38.11,216100.0,30.0599,30.1389,30.052,30.1231,216100.0
2009-12-02 09:30:00,37.97,38.3,37.85,38.14,109000.0,30.0125,30.2733,29.9176,30.1468,109000.0
2009-12-02 09:35:00,38.14,38.2,37.94,38.0,64000.0,30.1468,30.1943,29.9887,30.0362,64000.0
2009-12-02 09:40:00,38.01,38.08,37.75,37.8,91900.0,30.0441,30.0994,29.8386,29.8781,91900.0
2009-12-02 09:45:00,37.79,37.85,37.62,37.83,140100.0,29.8702,29.9176,29.7358,29.9018,140100.0
2009-12-02 09:50:00,37.83,37.93,37.7,37.81,109600.0,29.9018,29.9808,29.799,29.886,109600.0
2009-12-02 09:55:00,37.81,38.05,37.63,37.81,261700.0,29.886,30.0757,29.7437,29.886,261700.0
2009-12-02 10:00:00,37.8,38.02,37.79,37.96,70000.0,29.8781,30.052,29.8702,30.0046,70000.0
2009-12-02 10:05:00,37.98,38.05,37.86,37.94,77200.0,30.0204,30.0757,29.9255,29.9887,77200.0
2009-12-02 10:10:00,37.94,38.21,37.94,38.19,105200.0,29.9887,30.2022,29.9887,30.1863,105200.0
2009-12-02 10:15:00,38.2,38.28,38.2,38.21,90700.0,30.1943,30.2575,30.1943,30.2022,90700.0
2009-12-02 10:20:00,38.21,38.29,38.17,38.2,82200.0,30.2022,30.2654,30.1705,30.1943,82200.0
2009-12-02 10:25:00,38.2,38.46,38.19,38.4,221700.0,30.1943,30.3998,30.1863,30.3523,221700.0
2009-12-02 10:30:00,38.4,38.4,38.29,38.38,94000.0,30.3523,30.3523,30.2654,30.3365,94000.0
2009-12-02 10:35:00,38.38,38.61,38.37,38.61,124700.0,30.3365,30.5183,30.3286,30.5183,124700.0
2009-12-02 10:40:00,38.61,38.66,38.55,38.65,64900.0,30.5183,30.5578,30.4709,30.5499,64900.0
2009-12-02 10:45:00,38.65,38.76,38.64,38.75,177900.0,30.5499,30.6369,30.542,30.629,177900.0
2009-12-02 10:50:00,38.74,38.77,38.67,38.67,43000.0,30.6211,30.6448,30.5658,30.5658,43000.0
2009-12-02 10:55:00,38.67,38.76,38.63,38.74,71300.0,30.5658,30.6369,30.5341,30.6211,71300.0
2009-12-02 11:00:00,38.74,38.74,38.66,38.7,104600.0,30.6211,30.6211,30.5578,30.5895,104600.0
2009-12-02 11:05:00,38.69,38.72,38.62,38.63,93300.0,30.5816,30.6053,30.5262,30.5341,93300.0
2009-12-02 11:10:00,38.62,38.62,38.33,38.34,143800.0,30.5262,30.5262,30.297,30.3049,143800.0
2009-12-02 11:15:00,38.34,38.48,38.31,38.45,91600.0,30.3049,30.4156,30.2812,30.3919,91600.0
2009-12-02 11:20:00,38.45,38.45,38.34,38.37,108100.0,30.3919,30.3919,30.3049,30.3286,108100.0
2009-12-02 11:25:00,38.36,38.4,38.34,38.35,90800.0,30.3207,30.3523,30.3049,30.3128,90800.0
2009-12-02 11:30:00,38.36,38.4,38.34,38.38,53900.0,30.3207,30.3523,30.3049,30.3365,53900.0
2009-12-02 11:35:00,38.38,38.48,38.38,38.43,47600.0,30.3365,30.4156,30.3365,30.3761,47600.0
2009-12-02 11:40:00,38.43,38.48,38.42,38.43,42100.0,30.3761,30.4156,30.3681,30.3761,42100.0
2009-12-02 11:45:00,38.42,38.43,38.35,38.36,25100.0,30.3681,30.3761,30.3128,30.3207,25100.0
2009-12-02 11:50:00,38.37,38.45,38.36,38.44,35300.0,30.3286,30.3919,30.3207,30.384,35300.0
2009-12-02 11:55:00,38.44,38.48,38.42,38.43,25300.0,30.384,30.4156,30.3681,30.3761,25300.0
2009-12-02 12:00:00,38.44,38.45,38.36,38.36,44500.0,30.384,30.3919,30.3207,30.3207,44500.0
2009-12-02 12:05:00,38.37,38.39,38.34,38.36,58100.0,30.3286,30.3444,30.3049,30.3207,58100.0
2009-12-02 12:10:00,38.36,38.4,38.29,38.29,36400.0,30.3207,30.3523,30.2654,30.2654,36400.0
2009-12-02 12:15:00,38.29,38.29,38.2,38.21,97000.0,30.2654,30.2654,30.1943,30.2022,97000.0
2009-12-02 12:20:00,38.22,38.22,38.06,38.08,133000.0,30.2101,30.2101,30.0836,30.0994,133000.0
2009-12-02 12:25:00,38.08,38.14,38.04,38.13,85700.0,30.0994,30.1468,30.0678,30.1389,85700.0
2009-12-02 12:30:00,38.14,38.22,38.12,38.18,38200.0,30.1468,30.2101,30.131,30.1784,38200.0
2009-12-02 12:35:00,38.18,38.19,38.14,38.17,39700.0,30.1784,30.1863,30.1468,30.1705,39700.0
2009-12-02 12:40:00,38.18,38.23,38.17,38.21,42800.0,30.1784,30.218,30.1705,30.2022,42800.0
2009-12-02 12:45:00,38.22,38.29,38.19,38.28,38900.0,30.2101,30.2654,30.1863,30.2575,38900.0
2009-12-02 12:50:00,38.28,38.31,38.27,38.29,52000.0,30.2575,30.2812,30.2496,30.2654,52000.0
2009-12-02 12:55:00,38.28,38.29,38.24,38.26,36500.0,30.2575,30.2654,30.2259,30.2417,36500.0
2009-12-02 13:00:00,38.27,38.28,38.24,38.28,57500.0,30.2496,30.2575,30.2259,30.2575,57500.0
2009-12-02 13:05:00,38.28,38.28,38.18,38.22,56100.0,30.2575,30.2575,30.1784,30.2101,56100.0
2009-12-02 13:10:00,38.22,38.32,38.2,38.29,29100.0,30.2101,30.2891,30.1943,30.2654,29100.0
2009-12-02 13:15:00,38.29,38.33,38.28,38.3,21200.0,30.2654,30.297,30.2575,30.2733,21200.0
2009-12-02 13:20:00,38.32,38.33,38.29,38.3,47000.0,30.2891,30.297,30.2654,30.2733,47000.0
2009-12-02 13:25:00,38.3,38.34,38.29,38.34,15400.0,30.2733,30.3049,30.2654,30.3049,15400.0
2009-12-02 13:30:00,38.33,38.34,38.3,38.31,13100.0,30.297,30.3049,30.2733,30.2812,13100.0
2009-12-02 13:35:00,38.32,38.36,38.31,38.35,23700.0,30.2891,30.3207,30.2812,30.3128,23700.0
2009-12-02 13:40:00,38.35,38.38,38.33,38.37,17300.0,30.3128,30.3365,30.297,30.3286,17300.0
2009-12-02 13:45:00,38.38,38.48,38.37,38.48,43200.0,30.3365,30.4156,30.3286,30.4156,43200.0
2009-12-02 13:50:00,38.48,38.53,38.41,38.41,37000.0,30.4156,30.4551,30.3602,30.3602,37000.0
2009-12-02 13:55:00,38.41,38.45,38.38,38.41,17100.0,30.3602,30.3919,30.3365,30.3602,17100.0
2009-12-02 14:00:00,38.42,38.51,38.35,38.38,52100.0,30.3681,30.4393,30.3128,30.3365,52100.0
2009-12-02 14:05:00,38.38,38.46,38.37,38.41,28000.0,30.3365,30.3998,30.3286,30.3602,28000.0
2009-12-02 14:10:00,38.42,38.42,38.34,38.35,54300.0,30.3681,30.3681,30.3049,30.3128,54300.0
2009-12-02 14:15:00,38.35,38.41,38.3,38.3,46700.0,30.3128,30.3602,30.2733,30.2733,46700.0
2009-12-02 14:20:00,38.3,38.36,38.27,38.31,46100.0,30.2733,30.3207,30.2496,30.2812,46100.0
2009-12-02 14:25:00,38.31,38.41,38.3,38.4,48600.0,30.2812,30.3602,30.2733,30.3523,48600.0
2009-12-02 14:30:00,38.4,38.41,38.33,38.34,22500.0,30.3523,30.3602,30.297,30.3049,22500.0
2009-12-02 14:35:00,38.34,38.47,38.31,38.45,60900.0,30.3049,30.4077,30.2812,30.3919,60900.0
2009-12-02 14:40:00,38.46,38.47,38.36,38.37,16000.0,30.3998,30.4077,30.3207,30.3286,16000.0
2009-12-02 14:45:00,38.39,38.4,38.38,38.39,7400.0,30.3444,30.3523,30.3365,30.3444,7400.0
2009-12-02 14:50:00,38.39,38.39,38.33,38.34,16400.0,30.3444,30.3444,30.297,30.3049,16400.0
2009-12-02 14:55:00,38.35,38.36,38.29,38.3,26100.0,30.3128,30.3207,30.2654,30.2733,26100.0
2009-12-02 15:00:00,38.32,38.37,38.29,38.33,18300.0,30.2891,30.3286,30.2654,30.297,18300.0
2009-12-02 15:05:00,38.32,38.36,38.31,38.31,10000.0,30.2891,30.3207,30.2812,30.2812,10000.0
2009-12-02 15:10:00,38.3,38.3,38.24,38.24,15200.0,30.2733,30.2733,30.2259,30.2259,15200.0
2009-12-02 15:15:00,38.23,38.27,38.18,38.25,37600.0,30.218,30.2496,30.1784,30.2338,37600.0
2009-12-02 15:20:00,38.25,38.33,38.21,38.32,59700.0,30.2338,30.297,30.2022,30.2891,59700.0
2009-12-02 15:25:00,38.33,38.33,38.23,38.24,44400.0,30.297,30.297,30.218,30.2259,44400.0
2009-12-02 15:30:00,38.24,38.25,38.15,38.17,75900.0,30.2259,30.2338,30.1547,30.1705,75900.0
2009-12-02 15:35:00,38.17,38.22,38.1,38.21,77300.0,30.1705,30.2101,30.1152,30.2022,77300.0
2009-12-02 15:40:00,38.2,38.34,38.19,38.29,108100.0,30.1943,30.3049,30.1863,30.2654,108100.0
2009-12-02 15:45:00,38.29,38.4,38.27,38.39,97800.0,30.2654,30.3523,30.2496,30.3444,97800.0
2009-12-02 15:50:00,38.38,38.4,38.34,38.36,97100.0,30.3365,30.3523,30.3049,30.3207,97100.0
2009-12-02 15:55:00,38.36,38.37,38.32,38.34,106800.0,30.3207,30.3286,30.2891,30.3049,106800.0
2009-12-03 09:30:00,38.63,38.71,38.5,38.59,74900.0,30.5341,30.5974,30.4314,30.5025,74900.0
2009-12-03 09:35:00,38.59,38.76,38.57,38.63,106400.0,30.5025,30.6369,30.4867,30.5341,106400.0
2009-12-03 09:40:00,38.64,38.85,38.56,38.79,119000.0,30.542,30.708,30.4788,30.6606,119000.0
2009-12-03 09:45:00,38.81,39.0,38.78,38.87,130600.0,30.6764,30.8266,30.6527,30.7238,130600.0
2009-12-03 09:50:00,38.85,38.9,38.6,38.82,121300.0,30.708,30.7476,30.5104,30.6843,121300.0
2009-12-03 09:55:00,38.82,38.85,38.75,38.77,115300.0,30.6843,30.708,30.629,30.6448,115300.0
2009-12-03 10:00:00,38.77,38.77,38.49,38.6,203300.0,30.6448,30.6448,30.4235,30.5104,203300.0
2009-12-03 10:05:00,38.59,38.6,38.49,38.55,180300.0,30.5025,30.5104,30.4235,30.4709,180300.0
2009-12-03 10:10:00,38.55,38.61,38.32,38.32,152200.0,30.4709,30.5183,30.2891,30.2891,152200.0
2009-12-03 10:15:00,38.32,38.32,38.02,38.08,164300.0,30.2891,30.2891,30.052,30.0994,164300.0
2009-12-03 10:20:00,38.09,38.1,37.84,37.9,186500.0,30.1073,30.1152,29.9097,29.9571,186500.0
2009-12-03 10:25:00,37.91,37.95,37.86,37.94,113300.0,29.965,29.9966,29.9255,29.9887,113300.0
2009-12-03 10:30:00,37.93,37.95,37.71,37.74,167500.0,29.9808,29.9966,29.8069,29.8307,167500.0
2009-12-03 10:35:00,37.74,37.86,37.74,37.74,127400.0,29.8307,29.9255,29.8307,29.8307,127400.0
2009-12-03 10:40:00,37.74,37.81,37.61,37.79,123900.0,29.8307,29.886,29.7279,29.8702,123900.0
2009-12-03 10:45:00,37.77,37.96,37.74,37.96,124800.0,29.8544,30.0046,29.8307,30.0046,124800.0
2009-12-03 10:50:00,37.94,37.97,37.86,37.9,51000.0,29.9887,30.0125,29.9255,29.9571,51000.0
2009-12-03 10:55:00,37.88,37.93,37.86,37.9,40300.0,29.9413,29.9808,29.9255,29.9571,40300.0
2009-12-03 11:00:00,37.9,37.95,37.88,37.94,55600.0,29.9571,29.9966,29.9413,29.9887,55600.0
2009-12-03 11:05:00,37.93,37.95,37.81,37.84,32200.0,29.9808,29.9966,29.886,29.9097,32200.0
2009-12-03 11:10:00,37.84,37.91,37.79,37.85,42800.0,29.9097,29.965,29.8702,29.9176,42800.0
2009-12-03 11:15:00,37.84,37.91,37.81,37.88,48900.0,29.9097,29.965,29.886,29.9413,48900.0
2009-12-03 11:20:00,37.88,37.91,37.84,37.88,33100.0,29.9413,29.965,29.9097,29.9413,33100.0
2009-12-03 11:25:00,37.88,37.96,37.86,37.91,29400.0,29.9413,30.0046,29.9255,29.965,29400.0
2009-12-03 11:30:00,37.91,37.92,37.82,37.84,89700.0,29.965,29.9729,29.8939,29.9097,89700.0
2009-12-03 11:35:00,37.84,37.94,37.67,37.68,95300.0,29.9097,29.9887,29.7753,29.7832,95300.0
2009-12-03 11:40:00,37.68,37.69,37.54,37.55,101400.0,29.7832,29.7911,29.6726,29.6805,101400.0
2009-12-03 11:45:00,37.56,37.63,37.5,37.61,71200.0,29.6884,29.7437,29.641,29.7279,71200.0
2009-12-03 11:50:00,37.61,37.78,37.59,37.76,43100.0,29.7279,29.8623,29.7121,29.8465,43100.0
2009-12-03 11:55:00,37.77,37.78,37.7,37.76,47600.0,29.8544,29.8623,29.799,29.8465,47600.0
2009-12-03 12:00:00,37.76,37.77,37.68,37.69,65900.0,29.8465,29.8544,29.7832,29.7911,65900.0
2009-12-03 12:05:00,37.68,37.7,37.59,37.6,62900.0,29.7832,29.799,29.7121,29.72,62900.0
2009-12-03 12:10:00,37.6,37.61,37.49,37.5,109200.0,29.72,29.7279,29.6331,29.641,109200.0
2009-12-03 12:15:00,37.49,37.65,37.49,37.65,44000.0,29.6331,29.7595,29.6331,29.7595,44000.0
2009-12-03 12:20:00,37.64,37.65,37.54,37.54,61000.0,29.7516,29.7595,29.6726,29.6726,61000.0
2009-12-03 12:25:00,37.54,37.61,37.51,37.52,72800.0,29.6726,29.7279,29.6489,29.6568,72800.0
2009-12-03 12:30:00,37.53,37.58,37.51,37.52,46000.0,29.6647,29.7042,29.6489,29.6568,46000.0
2009-12-03 12:35:00,37.52,37.57,37.48,37.48,42800.0,29.6568,29.6963,29.6251,29.6251,42800.0
2009-12-03 12:40:00,37.48,37.51,37.4,37.5,114700.0,29.6251,29.6489,29.5619,29.641,114700.0
2009-12-03 12:45:00,37.51,37.52,37.48,37.48,20200.0,29.6489,29.6568,29.6251,29.6251,20200.0
2009-12-03 12:50:00,37.48,37.6,37.48,37.58,42100.0,29.6251,29.72,29.6251,29.7042,42100.0
2009-12-03 12:55:00,37.58,37.64,37.56,37.64,24900.0,29.7042,29.7516,29.6884,29.7516,24900.0
2009-12-03 13:00:00,37.63,37.65,37.52,37.52,39900.0,29.7437,29.7595,29.6568,29.6568,39900.0
2009-12-03 13:05:00,37.52,37.53,37.45,37.46,55500.0,29.6568,29.6647,29.6014,29.6093,55500.0
2009-12-03 13:10:00,37.46,37.5,37.23,37.25,112500.0,29.6093,29.641,29.4275,29.4433,112500.0
2009-12-03 13:15:00,37.24,37.27,37.16,37.17,164000.0,29.4354,29.4592,29.3722,29.3801,164000.0
2009-12-03 13:20:00,37.16,37.16,37.0,37.06,185600.0,29.3722,29.3722,29.2457,29.2932,185600.0
2009-12-03 13:25:00,37.06,37.12,37.0,37.12,96200.0,29.2932,29.3406,29.2457,29.3406,96200.0
2009-12-03 13:30:00,37.11,37.13,37.08,37.09,63800.0,29.3327,29.3485,29.309,29.3169,63800.0
2009-12-03 13:35:00,37.09,37.21,37.08,37.2,77500.0,29.3169,29.4117,29.309,29.4038,77500.0
2009-12-03 13:40:00,37.2,37.3,37.19,37.3,77900.0,29.4038,29.4829,29.3959,29.4829,77900.0
2009-12-03 13:45:00,37.3,37.31,37.24,37.27,42300.0,29.4829,29.4908,29.4354,29.4592,42300.0
2009-12-03 13:50:00,37.27,37.31,37.26,37.28,28200.0,29.4592,29.4908,29.4513,29.4671,28200.0
2009-12-03 13:55:00,37.27,37.28,37.12,37.26,110600.0,29.4592,29.4671,29.3406,29.4513,110600.0
2009-12-03 14:00:00,37.27,37.3,37.24,37.24,41900.0,29.4592,29.4829,29.4354,29.4354,41900.0
2009-12-03 14:05:00,37.24,37.27,37.2,37.21,78500.0,29.4354,29.4592,29.4038,29.4117,78500.0
2009-12-03 14:10:00,37.21,37.24,37.19,37.24,71000.0,29.4117,29.4354,29.3959,29.4354,71000.0
2009-12-03 14:15:00,37.24,37.24,37.19,37.21,48200.0,29.4354,29.4354,29.3959,29.4117,48200.0
2009-12-03 14:20:00,37.21,37.24,37.18,37.22,55400.0,29.4117,29.4354,29.388,29.4196,55400.0
2009-12-03 14:25:00,37.22,37.23,37.09,37.09,60500.0,29.4196,29.4275,29.3169,29.3169,60500.0
2009-12-03 14:30:00,37.1,37.11,37.07,37.1,75800.0,29.3248,29.3327,29.3011,29.3248,75800.0
2009-12-03 14:35:00,37.1,37.1,37.03,37.04,69100.0,29.3248,29.3248,29.2695,29.2774,69100.0
2009-12-03 14:40:00,37.04,37.1,37.02,37.1,81700.0,29.2774,29.3248,29.2616,29.3248,81700.0
2009-12-03 14:45:00,37.09,37.12,37.06,37.1,152900.0,29.3169,29.3406,29.2932,29.3248,152900.0
2009-12-03 14:50:00,37.1,37.12,37.04,37.08,83700.0,29.3248,29.3406,29.2774,29.309,83700.0
2009-12-03 14:55:00,37.11,37.11,37.04,37.04,80400.0,29.3327,29.3327,29.2774,29.2774,80400.0
2009-12-03 15:00:00,37.05,37.1,37.04,37.05,83200.0,29.2853,29.3248,29.2774,29.2853,83200.0
2009-12-03 15:05:00,37.05,37.08,37.02,37.04,108900.0,29.2853,29.309,29.2616,29.2774,108900.0
2009-12-03 15:10:00,37.04,37.12,36.95,37.05,214200.0,29.2774,29.3406,29.2062,29.2853,214200.0
2009-12-03 15:15:00,37.05,37.19,37.05,37.09,140500.0,29.2853,29.3959,29.2853,29.3169,140500.0
2009-12-03 15:20:00,37.09,37.12,37.08,37.09,67200.0,29.3169,29.3406,29.309,29.3169,67200.0
2009-12-03 15:25:00,37.09,37.09,36.98,37.04,130800.0,29.3169,29.3169,29.2299,29.2774,130800.0
2009-12-03 15:30:00,37.04,37.14,37.03,37.1,176000.0,29.2774,29.3564,29.2695,29.3248,176000.0
2009-12-03 15:35:00,37.1,37.1,36.87,36.89,264800.0,29.3248,29.3248,29.143,29.1588,264800.0
2009-12-03 15:40:00,36.89,36.97,36.77,36.83,346500.0,29.1588,29.222,29.0639,29.1114,346500.0
2009-12-03 15:45:00,36.83,36.9,36.77,36.82,277500.0,29.1114,29.1667,29.0639,29.1035,277500.0
2009-12-03 15:50:00,36.82,36.87,36.64,36.8,626500.0,29.1035,29.143,28.9612,29.0877,626500.0
2009-12-03 15:55:00,36.8,36.94,36.77,36.91,724500.0,29.0877,29.1983,29.0639,29.1746,724500.0
2009-12-04 09:30:00,37.88,38.02,37.8,37.83,437200.0,29.9413,30.052,29.8781,29.9018,437200.0
2009-12-04 09:35:00,37.83,38.1,37.66,37.99,642100.0,29.9018,30.1152,29.7674,30.0283,642100.0
2009-12-04 09:40:00,37.99,38.1,37.96,38.08,395000.0,30.0283,30.1152,30.0046,30.0994,395000.0
2009-12-04 09:45:00,38.08,38.08,37.9,37.91,270200.0,30.0994,30.0994,29.9571,29.965,270200.0
2009-12-04 09:50:00,37.91,38.08,37.66,37.69,299300.0,29.965,30.0994,29.7674,29.7911,299300.0
2009-12-04 09:55:00,37.69,37.71,37.45,37.47,289700.0,29.7911,29.8069,29.6014,29.6172,289700.0
2009-12-04 10:00:00,37.48,37.68,37.42,37.62,267400.0,29.6251,29.7832,29.5777,29.7358,267400.0
2009-12-04 10:05:00,37.63,38.07,37.58,38.06,419700.0,29.7437,30.0915,29.7042,30.0836,419700.0
2009-12-04 10:10:00,38.04,38.08,37.83,37.91,275100.0,30.0678,30.0994,29.9018,29.965,275100.0
2009-12-04 10:15:00,37.92,37.95,37.83,37.86,82500.0,29.9729,29.9966,29.9018,29.9255,82500.0
2009-12-04 10:20:00,37.87,37.9,37.78,37.83,216800.0,29.9334,29.9571,29.8623,29.9018,216800.0
2009-12-04 10:25:00,37.83,38.04,37.83,38.01,108200.0,29.9018,30.0678,29.9018,30.0441,108200.0
2009-12-04 10:30:00,38.02,38.28,38.0,38.22,317700.0,30.052,30.2575,30.0362,30.2101,317700.0
2009-12-04 10:35:00,38.22,38.23,38.05,38.08,126400.0,30.2101,30.218,30.0757,30.0994,126400.0
2009-12-04 10:40:00,38.09,38.1,37.97,38.05,111600.0,30.1073,30.1152,30.0125,30.0757,111600.0
2009-12-04 10:45:00,38.07,38.14,38.04,38.11,104100.0,30.0915,30.1468,30.0678,30.1231,104100.0
2009-12-04 10:50:00,38.09,38.15,37.98,38.08,174100.0,30.1073,30.1547,30.0204,30.0994,174100.0
2009-12-04 10:55:00,38.08,38.1,37.89,37.9,157400.0,30.0994,30.1152,29.9492,29.9571,157400.0
2009-12-04 11:00:00,37.9,37.94,37.84,37.9,101800.0,29.9571,29.9887,29.9097,29.9571,101800.0
2009-12-04 11:05:00,37.89,37.9,37.81,37.84,54500.0,29.9492,29.9571,29.886,29.9097,54500.0
2009-12-04 11:10:00,37.85,37.94,37.84,37.9,96300.0,29.9176,29.9887,29.9097,29.9571,96300.0
2009-12-04 11:15:00,37.9,37.9,37.78,37.82,88900.0,29.9571,29.9571,29.8623,29.8939,88900.0
2009-12-04 11:20:00,37.83,37.85,37.74,37.81,98400.0,29.9018,29.9176,29.8307,29.886,98400.0
2009-12-04 11:25:00,37.81,37.85,37.56,37.6,155200.0,29.886,29.9176,29.6884,29.72,155200.0
2009-12-04 11:30:00,37.57,37.6,37.5,37.59,158300.0,29.6963,29.72,29.641,29.7121,158300.0
2009-12-04 11:35:00,37.59,37.65,37.51,37.56,102600.0,29.7121,29.7595,29.6489,29.6884,102600.0
2009-12-04 11:40:00,37.57,37.57,37.5,37.52,166200.0,29.6963,29.6963,29.641,29.6568,166200.0
2009-12-04 11:45:00,37.51,37.62,37.43,37.54,230200.0,29.6489,29.7358,29.5856,29.6726,230200.0
2009-12-04 11:50:00,37.54,37.62,37.4,37.62,128100.0,29.6726,29.7358,29.5619,29.7358,128100.0
2009-12-04 11:55:00,37.61,37.65,37.52,37.56,88900.0,29.7279,29.7595,29.6568,29.6884,88900.0
2009-12-04 12:00:00,37.58,37.66,37.48,37.48,47200.0,29.7042,29.7674,29.6251,29.6251,47200.0
2009-12-04 12:05:00,37.48,37.6,37.47,37.58,46300.0,29.6251,29.72,29.6172,29.7042,46300.0
2009-12-04 12:10:00,37.58,37.67,37.53,37.53,79200.0,29.7042,29.7753,29.6647,29.6647,79200.0
2009-12-04 12:15:00,37.56,37.6,37.49,37.55,35200.0,29.6884,29.72,29.6331,29.6805,35200.0
2009-12-04 12:20:00,37.54,37.56,37.46,37.49,24900.0,29.6726,29.6884,29.6093,29.6331,24900.0
2009-12-04 12:25:00,37.48,37.59,37.47,37.57,26100.0,29.6251,29.7121,29.6172,29.6963,26100.0
2009-12-04 12:30:00,37.57,37.79,37.57,37.79,55700.0,29.6963,29.8702,29.6963,29.8702,55700.0
2009-12-04 12:35:00,37.79,37.86,37.7,37.81,92500.0,29.8702,29.9255,29.799,29.886,92500.0
2009-12-04 12:40:00,37.79,37.86,37.71,37.85,38500.0,29.8702,29.9255,29.8069,29.9176,38500.0
2009-12-04 12:45:00,37.85,37.89,37.76,37.78,39800.0,29.9176,29.9492,29.8465,29.8623,39800.0
2009-12-04 12:50:00,37.78,37.85,37.77,37.82,66900.0,29.8623,29.9176,29.8544,29.8939,66900.0
2009-12-04 12:55:00,37.81,37.83,37.71,37.8,80400.0,29.886,29.9018,29.8069,29.8781,80400.0
2009-12-04 13:00:00,37.8,37.85,37.78,37.83,28200.0,29.8781,29.9176,29.8623,29.9018,28200.0
2009-12-04 13:05:00,37.83,37.84,37.8,37.82,26200.0,29.9018,29.9097,29.8781,29.8939,26200.0
2009-12-04 13:10:00,37.81,37.81,37.65,37.65,58200.0,29.886,29.886,29.7595,29.7595,58200.0
2009-12-04 13:15:00,37.66,37.71,37.63,37.67,48800.0,29.7674,29.8069,29.7437,29.7753,48800.0
2009-12-04 13:20:00,37.67,37.69,37.59,37.59,47700.0,29.7753,29.7911,29.7121,29.7121,47700.0
2009-12-04 13:25:00,37.58,37.6,37.38,37.42,84000.0,29.7042,29.72,29.5461,29.5777,84000.0
2009-12-04 13:30:00,37.42,37.47,37.31,37.44,86600.0,29.5777,29.6172,29.4908,29.5935,86600.0
2009-12-04 13:35:00,37.44,37.44,37.32,37.43,48900.0,29.5935,29.5935,29.4987,29.5856,48900.0
2009-12-04 13:40:00,37.43,37.45,37.38,37.43,77600.0,29.5856,29.6014,29.5461,29.5856,77600.0
2009-12-04 13:45:00,37.43,37.43,37.3,37.31,52000.0,29.5856,29.5856,29.4829,29.4908,52000.0
2009-12-04 13:50:00,37.31,37.35,37.2,37.27,80900.0,29.4908,29.5224,29.4038,29.4592,80900.0
2009-12-04 13:55:00,37.25,37.29,37.19,37.23,42100.0,29.4433,29.475,29.3959,29.4275,42100.0
2009-12-04 14:00:00,37.23,37.34,37.21,37.28,42800.0,29.4275,29.5145,29.4117,29.4671,42800.0
2009-12-04 14:05:00,37.29,37.3,37.2,37.21,75800.0,29.475,29.4829,29.4038,29.4117,75800.0
2009-12-04 14:10:00,37.22,37.36,37.2,37.36,117600.0,29.4196,29.5303,29.4038,29.5303,117600.0
2009-12-04 14:15:00,37.35,37.38,37.25,37.29,130700.0,29.5224,29.5461,29.4433,29.475,130700.0
2009-12-04 14:20:00,37.27,37.27,37.05,37.08,94900.0,29.4592,29.4592,29.2853,29.309,94900.0
2009-12-04 14:25:00,37.08,37.14,37.05,37.12,47200.0,29.309,29.3564,29.2853,29.3406,47200.0
2009-12-04 14:30:00,37.12,37.3,37.12,37.27,74000.0,29.3406,29.4829,29.3406,29.4592,74000.0
2009-12-04 14:35:00,37.27,37.37,37.27,37.35,56000.0,29.4592,29.5382,29.4592,29.5224,56000.0
2009-12-04 14:40:00,37.35,37.35,37.29,37.31,32000.0,29.5224,29.5224,29.475,29.4908,32000.0
2009-12-04 14:45:00,37.31,37.38,37.22,37.22,73000.0,29.4908,29.5461,29.4196,29.4196,73000.0
2009-12-04 14:50:00,37.22,37.28,37.18,37.26,69200.0,29.4196,29.4671,29.388,29.4513,69200.0
2009-12-04 14:55:00,37.27,37.39,37.26,37.37,111200.0,29.4592,29.554,29.4513,29.5382,111200.0
2009-12-04 15:00:00,37.37,37.41,37.3,37.37,118800.0,29.5382,29.5698,29.4829,29.5382,118800.0
2009-12-04 15:05:00,37.38,37.46,37.38,37.45,135500.0,29.5461,29.6093,29.5461,29.6014,135500.0
2009-12-04 15:10:00,37.45,37.54,37.44,37.52,95800.0,29.6014,29.6726,29.5935,29.6568,95800.0
2009-12-04 15:15:00,37.52,37.54,37.42,37.51,107300.0,29.6568,29.6726,29.5777,29.6489,107300.0
2009-12-04 15:20:00,37.51,37.75,37.51,37.73,275700.0,29.6489,29.8386,29.6489,29.8228,275700.0
2009-12-04 15:25:00,37.72,37.82,37.67,37.67,182300.0,29.8148,29.8939,29.7753,29.7753,182300.0
2009-12-04 15:30:00,37.67,37.71,37.59,37.7,154300.0,29.7753,29.8069,29.7121,29.799,154300.0
2009-12-04 15:35:00,37.69,37.71,37.57,37.58,77400.0,29.7911,29.8069,29.6963,29.7042,77400.0
2009-12-04 15:40:00,37.58,37.64,37.5,37.61,159600.0,29.7042,29.7516,29.641,29.7279,159600.0
2009-12-04 15:45:00,37.61,37.77,37.57,37.76,302700.0,29.7279,29.8544,29.6963,29.8465,302700.0
2009-12-04 15:50:00,37.75,37.84,37.7,37.84,253400.0,29.8386,29.9097,29.799,29.9097,253400.0
2009-12-04 15:55:00,37.84,37.98,37.83,37.91,537300.0,29.9097,30.0204,29.9018,29.965,537300.0
2009-12-07 09:30:00,38.48,38.48,38.2,38.27,209200.0,30.4156,30.4156,30.1943,30.2496,209200.0
2009-12-07 09:35:00,38.29,38.42,38.26,38.41,82100.0,30.2654,30.3681,30.2417,30.3602,82100.0
2009-12-07 09:40:00,38.42,38.47,38.21,38.29,125000.0,30.3681,30.4077,30.2022,30.2654,125000.0
2009-12-07 09:45:00,38.3,38.48,38.29,38.48,126700.0,30.2733,30.4156,30.2654,30.4156,126700.0
2009-12-07 09:50:00,38.48,38.63,38.34,38.37,157500.0,30.4156,30.5341,30.3049,30.3286,157500.0
2009-12-07 09:55:00,38.37,38.45,38.32,38.44,58500.0,30.3286,30.3919,30.2891,30.384,58500.0
2009-12-07 10:00:00,38.44,38.55,38.32,38.32,115600.0,30.384,30.4709,30.2891,30.2891,115600.0
2009-12-07 10:05:00,38.33,38.34,38.23,38.28,402200.0,30.297,30.3049,30.218,30.2575,402200.0
2009-12-07 10:10:00,38.29,38.34,38.21,38.26,86600.0,30.2654,30.3049,30.2022,30.2417,86600.0
2009-12-07 10:15:00,38.25,38.32,38.21,38.32,50100.0,30.2338,30.2891,30.2022,30.2891,50100.0
2009-12-07 10:20:00,38.32,38.32,38.15,38.21,77000.0,30.2891,30.2891,30.1547,30.2022,77000.0
2009-12-07 10:25:00,38.21,38.27,38.2,38.26,33900.0,30.2022,30.2496,30.1943,30.2417,33900.0
2009-12-07 10:30:00,38.26,38.28,38.19,38.23,60700.0,30.2417,30.2575,30.1863,30.218,60700.0
2009-12-07 10:35:00,38.22,38.33,38.2,38.2,72900.0,30.2101,30.297,30.1943,30.1943,72900.0
2009-12-07 10:40:00,38.21,38.24,38.05,38.08,87700.0,30.2022,30.2259,30.0757,30.0994,87700.0
2009-12-07 10:45:00,38.08,38.11,38.05,38.07,37500.0,30.0994,30.1231,30.0757,30.0915,37500.0
2009-12-07 10:50:00,38.06,38.11,38.02,38.05,61900.0,30.0836,30.1231,30.052,30.0757,61900.0
2009-12-07 10:55:00,38.05,38.11,38.05,38.08,27700.0,30.0757,30.1231,30.0757,30.0994,27700.0
2009-12-07 11:00:00,38.08,38.08,37.98,38.0,75700.0,30.0994,30.0994,30.0204,30.0362,75700.0
2009-12-07 11:05:00,37.99,38.0,37.92,37.93,51200.0,30.0283,30.0362,29.9729,29.9808,51200.0
2009-12-07 11:10:00,37.93,38.0,37.88,37.91,69400.0,29.9808,30.0362,29.9413,29.965,69400.0
2009-12-07 11:15:00,37.9,37.96,37.86,37.89,45900.0,29.9571,30.0046,29.9255,29.9492,45900.0
2009-12-07 11:20:00,37.89,37.9,37.8,37.8,47800.0,29.9492,29.9571,29.8781,29.8781,47800.0
2009-12-07 11:25:00,37.8,37.88,37.78,37.87,51200.0,29.8781,29.9413,29.8623,29.9334,51200.0
2009-12-07 11:30:00,37.88,37.88,37.77,37.78,78300.0,29.9413,29.9413,29.8544,29.8623,78300.0
2009-12-07 11:35:00,37.77,37.79,37.71,37.71,122400.0,29.8544,29.8702,29.8069,29.8069,122400.0
2009-12-07 11:40:00,37.72,37.72,37.63,37.64,55500.0,29.8148,29.8148,29.7437,29.7516,55500.0
2009-12-07 11:45:00,37.63,37.66,37.59,37.65,86500.0,29.7437,29.7674,29.7121,29.7595,86500.0
2009-12-07 11:50:00,37.65,37.67,37.61,37.62,60300.0,29.7595,29.7753,29.7279,29.7358,60300.0
2009-12-07 11:55:00,37.63,37.71,37.61,37.7,38000.0,29.7437,29.8069,29.7279,29.799,38000.0
2009-12-07 12:00:00,37.7,37.76,37.7,37.73,46100.0,29.799,29.8465,29.799,29.8228,46100.0
2009-12-07 12:05:00,37.75,37.8,37.71,37.72,35400.0,29.8386,29.8781,29.8069,29.8148,35400.0
2009-12-07 12:10:00,37.72,37.73,37.63,37.64,113600.0,29.8148,29.8228,29.7437,29.7516,113600.0
2009-12-07 12:15:00,37.63,37.64,37.59,37.64,42700.0,29.7437,29.7516,29.7121,29.7516,42700.0
2009-12-07 12:20:00,37.63,37.64,37.59,37.6,32400.0,29.7437,29.7516,29.7121,29.72,32400.0
2009-12-07 12:25:00,37.61,37.64,37.59,37.59,50800.0,29.7279,29.7516,29.7121,29.7121,50800.0
2009-12-07 12:30:00,37.6,37.61,37.47,37.61,125200.0,29.72,29.7279,29.6172,29.7279,125200.0
2009-12-07 12:35:00,37.61,37.75,37.6,37.71,84500.0,29.7279,29.8386,29.72,29.8069,84500.0
2009-12-07 12:40:00,37.71,37.73,37.6,37.63,66700.0,29.8069,29.8228,29.72,29.7437,66700.0
2009-12-07 12:45:00,37.63,37.72,37.62,37.65,52700.0,29.7437,29.8148,29.7358,29.7595,52700.0
2009-12-07 12:50:00,37.66,37.67,37.55,37.66,40100.0,29.7674,29.7753,29.6805,29.7674,40100.0
2009-12-07 12:55:00,37.67,37.74,37.66,37.73,62400.0,29.7753,29.8307,29.7674,29.8228,62400.0
2009-12-07 13:00:00,37.72,37.77,37.71,37.77,36300.0,29.8148,29.8544,29.8069,29.8544,36300.0
2009-12-07 13:05:00,37.76,37.79,37.74,37.75,42800.0,29.8465,29.8702,29.8307,29.8386,42800.0
2009-12-07 13:10:00,37.74,37.79,37.72,37.78,32000.0,29.8307,29.8702,29.8148,29.8623,32000.0
2009-12-07 13:15:00,37.78,37.92,37.78,37.87,64900.0,29.8623,29.9729,29.8623,29.9334,64900.0
2009-12-07 13:20:00,37.87,37.88,37.8,37.82,33000.0,29.9334,29.9413,29.8781,29.8939,33000.0
2009-12-07 13:25:00,37.81,37.84,37.78,37.81,14200.0,29.886,29.9097,29.8623,29.886,14200.0
2009-12-07 13:30:00,37.82,37.88,37.81,37.87,27200.0,29.8939,29.9413,29.886,29.9334,27200.0
2009-12-07 13:35:00,37.86,37.88,37.84,37.88,20200.0,29.9255,29.9413,29.9097,29.9413,20200.0
2009-12-07 13:40:00,37.87,37.91,37.86,37.9,18400.0,29.9334,29.965,29.9255,29.9571,18400.0
2009-12-07 13:45:00,37.89,37.9,37.87,37.88,25500.0,29.9492,29.9571,29.9334,29.9413,25500.0
2009-12-07 13:50:00,37.87,37.88,37.77,37.77,32100.0,29.9334,29.9413,29.8544,29.8544,32100.0
2009-12-07 13:55:00,37.77,37.79,37.72,37.76,37200.0,29.8544,29.8702,29.8148,29.8465,37200.0
2009-12-07 14:00:00,37.73,37.78,37.71,37.76,26400.0,29.8228,29.8623,29.8069,29.8465,26400.0
2009-12-07 14:05:00,37.76,37.81,37.74,37.75,29600.0,29.8465,29.886,29.8307,29.8386,29600.0
2009-12-07 14:10:00,37.74,37.8,37.73,37.79,20300.0,29.8307,29.8781,29.8228,29.8702,20300.0
2009-12-07 14:15:00,37.79,37.85,37.73,37.73,46600.0,29.8702,29.9176,29.8228,29.8228,46600.0
2009-12-07 14:20:00,37.73,37.79,37.69,37.79,76800.0,29.8228,29.8702,29.7911,29.8702,76800.0
2009-12-07 14:25:00,37.79,37.79,37.74,37.75,50200.0,29.8702,29.8702,29.8307,29.8386,50200.0
2009-12-07 14:30:00,37.74,37.74,37.53,37.55,96000.0,29.8307,29.8307,29.6647,29.6805,96000.0
2009-12-07 14:35:00,37.55,37.56,37.35,37.35,80700.0,29.6805,29.6884,29.5224,29.5224,80700.0
2009-12-07 14:40:00,37.35,37.37,37.24,37.26,110900.0,29.5224,29.5382,29.4354,29.4513,110900.0
2009-12-07 14:45:00,37.26,37.26,37.2,37.25,58200.0,29.4513,29.4513,29.4038,29.4433,58200.0
2009-12-07 14:50:00,37.24,37.31,37.23,37.26,51100.0,29.4354,29.4908,29.4275,29.4513,51100.0
2009-12-07 14:55:00,37.25,37.27,37.2,37.26,49000.0,29.4433,29.4592,29.4038,29.4513,49000.0
2009-12-07 15:00:00,37.27,37.33,37.23,37.32,86100.0,29.4592,29.5066,29.4275,29.4987,86100.0
2009-12-07 15:05:00,37.33,37.33,37.23,37.28,59100.0,29.5066,29.5066,29.4275,29.4671,59100.0
2009-12-07 15:10:00,37.29,37.34,37.26,37.27,49200.0,29.475,29.5145,29.4513,29.4592,49200.0
2009-12-07 15:15:00,37.27,37.35,37.22,37.3,39600.0,29.4592,29.5224,29.4196,29.4829,39600.0
2009-12-07 15:20:00,37.3,37.32,37.25,37.26,32000.0,29.4829,29.4987,29.4433,29.4513,32000.0
2009-12-07 15:25:00,37.26,37.26,37.18,37.21,115600.0,29.4513,29.4513,29.388,29.4117,115600.0
2009-12-07 15:30:00,37.22,37.42,37.2,37.42,112400.0,29.4196,29.5777,29.4038,29.5777,112400.0
2009-12-07 15:35:00,37.42,37.43,37.36,37.41,56600.0,29.5777,29.5856,29.5303,29.5698,56600.0
2009-12-07 15:40:00,37.4,37.62,37.4,37.59,185700.0,29.5619,29.7358,29.5619,29.7121,185700.0
2009-12-07 15:45:00,37.59,37.61,37.48,37.52,119800.0,29.7121,29.7279,29.6251,29.6568,119800.0
2009-12-07 15:50:00,37.51,37.57,37.48,37.51,123800.0,29.6489,29.6963,29.6251,29.6489,123800.0
2009-12-07 15:55:00,37.51,37.55,37.49,37.5,267400.0,29.6489,29.6805,29.6331,29.641,267400.0
2009-12-08 09:30:00,37.01,37.43,36.98,37.17,107600.0,29.2536,29.5856,29.2299,29.3801,107600.0
2009-12-08 09:35:00,37.19,37.34,37.04,37.29,104400.0,29.3959,29.5145,29.2774,29.475,104400.0
2009-12-08 09:40:00,37.28,37.47,37.15,37.18,88700.0,29.4671,29.6172,29.3643,29.388,88700.0
2009-12-08 09:45:00,37.16,37.21,37.1,37.18,68200.0,29.3722,29.4117,29.3248,29.388,68200.0
2009-12-08 09:50:00,37.2,37.34,37.15,37.33,94300.0,29.4038,29.5145,29.3643,29.5066,94300.0
2009-12-08 09:55:00,37.33,37.55,37.3,37.49,124400.0,29.5066,29.6805,29.4829,29.6331,124400.0
2009-12-08 10:00:00,37.5,37.51,37.25,37.26,107800.0,29.641,29.6489,29.4433,29.4513,107800.0
2009-12-08 10:05:00,37.26,37.33,37.17,37.27,68500.0,29.4513,29.5066,29.3801,29.4592,68500.0
2009-12-08 10:10:00,37.27,37.31,37.12,37.13,72100.0,29.4592,29.4908,29.3406,29.3485,72100.0
2009-12-08 10:15:00,37.13,37.21,37.11,37.21,59900.0,29.3485,29.4117,29.3327,29.4117,59900.0
2009-12-08 10:20:00,37.21,37.32,37.15,37.16,46100.0,29.4117,29.4987,29.3643,29.3722,46100.0
2009-12-08 10:25:00,37.16,37.17,37.1,37.11,39100.0,29.3722,29.3801,29.3248,29.3327,39100.0
2009-12-08 10:30:00,37.12,37.2,37.1,37.15,35600.0,29.3406,29.4038,29.3248,29.3643,35600.0
2009-12-08 10:35:00,37.14,37.19,37.1,37.19,23100.0,29.3564,29.3959,29.3248,29.3959,23100.0
2009-12-08 10:40:00,37.18,37.19,37.1,37.11,30600.0,29.388,29.3959,29.3248,29.3327,30600.0
2009-12-08 10:45:00,37.1,37.12,37.05,37.1,58900.0,29.3248,29.3406,29.2853,29.3248,58900.0
2009-12-08 10:50:00,37.11,37.15,37.06,37.1,33300.0,29.3327,29.3643,29.2932,29.3248,33300.0
2009-12-08 10:55:00,37.13,37.17,37.0,37.16,54200.0,29.3485,29.3801,29.2457,29.3722,54200.0
2009-12-08 11:00:00,37.18,37.28,37.16,37.28,43600.0,29.388,29.4671,29.3722,29.4671,43600.0
2009-12-08 11:05:00,37.28,37.38,37.25,37.31,51100.0,29.4671,29.5461,29.4433,29.4908,51100.0
2009-12-08 11:10:00,37.3,37.39,37.28,37.35,35500.0,29.4829,29.554,29.4671,29.5224,35500.0
2009-12-08 11:15:00,37.35,37.37,37.26,37.27,35100.0,29.5224,29.5382,29.4513,29.4592,35100.0
2009-12-08 11:20:00,37.26,37.4,37.26,37.4,35900.0,29.4513,29.5619,29.4513,29.5619,35900.0
2009-12-08 11:25:00,37.4,37.4,37.31,37.35,37800.0,29.5619,29.5619,29.4908,29.5224,37800.0
2009-12-08 11:30:00,37.38,37.4,37.31,37.35,30600.0,29.5461,29.5619,29.4908,29.5224,30600.0
2009-12-08 11:35:00,37.35,37.37,37.27,37.29,32600.0,29.5224,29.5382,29.4592,29.475,32600.0
2009-12-08 11:40:00,37.28,37.47,37.27,37.46,94800.0,29.4671,29.6172,29.4592,29.6093,94800.0
2009-12-08 11:45:00,37.47,37.52,37.43,37.48,65200.0,29.6172,29.6568,29.5856,29.6251,65200.0
2009-12-08 11:50:00,37.49,37.51,37.32,37.35,58700.0,29.6331,29.6489,29.4987,29.5224,58700.0
2009-12-08 11:55:00,37.33,37.33,37.22,37.27,45900.0,29.5066,29.5066,29.4196,29.4592,45900.0
2009-12-08 12:00:00,37.29,37.37,37.28,37.32,32100.0,29.475,29.5382,29.4671,29.4987,32100.0
2009-12-08 12:05:00,37.31,37.32,37.27,37.29,22500.0,29.4908,29.4987,29.4592,29.475,22500.0
2009-12-08 12:10:00,37.29,37.37,37.26,37.27,40700.0,29.475,29.5382,29.4513,29.4592,40700.0
2009-12-08 12:15:00,37.26,37.26,37.18,37.22,17700.0,29.4513,29.4513,29.388,29.4196,17700.0
2009-12-08 12:20:00,37.24,37.28,37.2,37.25,22600.0,29.4354,29.4671,29.4038,29.4433,22600.0
2009-12-08 12:25:00,37.25,37.26,37.12,37.16,42000.0,29.4433,29.4513,29.3406,29.3722,42000.0
2009-12-08 12:30:00,37.18,37.19,37.11,37.16,29400.0,29.388,29.3959,29.3327,29.3722,29400.0
2009-12-08 12:35:00,37.15,37.17,37.09,37.15,27400.0,29.3643,29.3801,29.3169,29.3643,27400.0
2009-12-08 12:40:00,37.14,37.21,37.12,37.12,36400.0,29.3564,29.4117,29.3406,29.3406,36400.0
2009-12-08 12:45:00,37.11,37.23,37.11,37.23,36500.0,29.3327,29.4275,29.3327,29.4275,36500.0
2009-12-08 12:50:00,37.23,37.25,37.18,37.22,21900.0,29.4275,29.4433,29.388,29.4196,21900.0
2009-12-08 12:55:00,37.24,37.35,37.23,37.35,30400.0,29.4354,29.5224,29.4275,29.5224,30400.0
2009-12-08 13:00:00,37.36,37.41,37.32,37.32,40600.0,29.5303,29.5698,29.4987,29.4987,40600.0
2009-12-08 13:05:00,37.31,37.36,37.29,37.35,29200.0,29.4908,29.5303,29.475,29.5224,29200.0
2009-12-08 13:10:00,37.34,37.35,37.15,37.17,62200.0,29.5145,29.5224,29.3643,29.3801,62200.0
2009-12-08 13:15:00,37.17,37.23,37.17,37.21,31900.0,29.3801,29.4275,29.3801,29.4117,31900.0
2009-12-08 13:20:00,37.22,37.31,37.19,37.23,51400.0,29.4196,29.4908,29.3959,29.4275,51400.0
2009-12-08 13:25:00,37.22,37.3,37.17,37.28,60100.0,29.4196,29.4829,29.3801,29.4671,60100.0
2009-12-08 13:30:00,37.27,37.44,37.27,37.42,55400.0,29.4592,29.5935,29.4592,29.5777,55400.0
2009-12-08 13:35:00,37.42,37.48,37.42,37.45,47800.0,29.5777,29.6251,29.5777,29.6014,47800.0
2009-12-08 13:40:00,37.44,37.56,37.41,37.41,112300.0,29.5935,29.6884,29.5698,29.5698,112300.0
2009-12-08 13:45:00,37.41,37.49,37.39,37.47,38100.0,29.5698,29.6331,29.554,29.6172,38100.0
2009-12-08 13:50:00,37.49,37.51,37.44,37.47,71300.0,29.6331,29.6489,29.5935,29.6172,71300.0
2009-12-08 13:55:00,37.47,37.47,37.36,37.43,27200.0,29.6172,29.6172,29.5303,29.5856,27200.0
2009-12-08 14:00:00,37.42,37.43,37.33,37.34,43800.0,29.5777,29.5856,29.5066,29.5145,43800.0
2009-12-08 14:05:00,37.34,37.5,37.33,37.49,39400.0,29.5145,29.641,29.5066,29.6331,39400.0
2009-12-08 14:10:00,37.47,37.49,37.41,37.48,53700.0,29.6172,29.6331,29.5698,29.6251,53700.0
2009-12-08 14:15:00,37.48,37.52,37.44,37.47,66500.0,29.6251,29.6568,29.5935,29.6172,66500.0
2009-12-08 14:20:00,37.48,37.48,37.3,37.38,76200.0,29.6251,29.6251,29.4829,29.5461,76200.0
2009-12-08 14:25:00,37.37,37.39,37.3,37.37,56700.0,29.5382,29.554,29.4829,29.5382,56700.0
2009-12-08 14:30:00,37.38,37.46,37.36,37.46,62100.0,29.5461,29.6093,29.5303,29.6093,62100.0
2009-12-08 14:35:00,37.45,37.56,37.39,37.53,99100.0,29.6014,29.6884,29.554,29.6647,99100.0
2009-12-08 14:40:00,37.54,37.57,37.47,37.57,56400.0,29.6726,29.6963,29.6172,29.6963,56400.0
2009-12-08 14:45:00,37.57,37.61,37.49,37.54,55000.0,29.6963,29.7279,29.6331,29.6726,55000.0
2009-12-08 14:50:00,37.53,37.54,37.41,37.47,105000.0,29.6647,29.6726,29.5698,29.6172,105000.0
2009-12-08 14:55:00,37.47,37.52,37.4,37.5,142600.0,29.6172,29.6568,29.5619,29.641,142600.0
2009-12-08 15:00:00,37.49,37.5,37.44,37.49,52400.0,29.6331,29.641,29.5935,29.6331,52400.0
2009-12-08 15:05:00,37.49,37.53,37.46,37.5,55100.0,29.6331,29.6647,29.6093,29.641,55100.0
2009-12-08 15:10:00,37.5,37.53,37.47,37.53,113600.0,29.641,29.6647,29.6172,29.6647,113600.0
2009-12-08 15:15:00,37.54,37.59,37.53,37.59,73700.0,29.6726,29.7121,29.6647,29.7121,73700.0
2009-12-08 15:20:00,37.59,37.68,37.56,37.67,94300.0,29.7121,29.7832,29.6884,29.7753,94300.0
2009-12-08 15:25:00,37.68,37.72,37.61,37.67,91800.0,29.7832,29.8148,29.7279,29.7753,91800.0
2009-12-08 15:30:00,37.68,37.71,37.63,37.7,205500.0,29.7832,29.8069,29.7437,29.799,205500.0
2009-12-08 15:35:00,37.71,37.73,37.67,37.67,208700.0,29.8069,29.8228,29.7753,29.7753,208700.0
2009-12-08 15:40:00,37.67,37.67,37.59,37.61,141800.0,29.7753,29.7753,29.7121,29.7279,141800.0
2009-12-08 15:45:00,37.61,37.62,37.54,37.56,199000.0,29.7279,29.7358,29.6726,29.6884,199000.0
2009-12-08 15:50:00,37.57,37.63,37.54,37.63,234200.0,29.6963,29.7437,29.6726,29.7437,234200.0
2009-12-08 15:55:00,37.63,37.63,37.56,37.61,207000.0,29.7437,29.7437,29.6884,29.7279,207000.0
2009-12-09 09:30:00,37.6,37.81,37.49,37.81,142200.0,29.72,29.886,29.6331,29.886,142200.0
2009-12-09 09:35:00,37.81,37.81,37.5,37.67,118700.0,29.886,29.886,29.641,29.7753,118700.0
2009-12-09 09:40:00,37.65,37.85,37.63,37.82,104200.0,29.7595,29.9176,29.7437,29.8939,104200.0
2009-12-09 09:45:00,37.83,37.91,37.74,37.79,110800.0,29.9018,29.965,29.8307,29.8702,110800.0
2009-12-09 09:50:00,37.79,37.93,37.79,37.88,86600.0,29.8702,29.9808,29.8702,29.9413,86600.0
2009-12-09 09:55:00,37.87,38.1,37.87,37.97,140000.0,29.9334,30.1152,29.9334,30.0125,140000.0
2009-12-09 10:00:00,37.98,38.1,37.93,37.95,83600.0,30.0204,30.1152,29.9808,29.9966,83600.0
2009-12-09 10:05:00,37.96,38.08,37.95,38.02,45300.0,30.0046,30.0994,29.9966,30.052,45300.0
2009-12-09 10:10:00,38.02,38.04,37.97,37.99,55000.0,30.052,30.0678,30.0125,30.0283,55000.0
2009-12-09 10:15:00,37.98,38.05,37.93,37.95,72700.0,30.0204,30.0757,29.9808,29.9966,72700.0
2009-12-09 10:20:00,37.95,37.98,37.89,37.96,81100.0,29.9966,30.0204,29.9492,30.0046,81100.0
2009-12-09 10:25:00,37.96,38.04,37.96,38.01,64900.0,30.0046,30.0678,30.0046,30.0441,64900.0
2009-12-09 10:30:00,38.0,38.1,37.91,38.07,109100.0,30.0362,30.1152,29.965,30.0915,109100.0
2009-12-09 10:35:00,38.07,38.1,37.99,38.09,46000.0,30.0915,30.1152,30.0283,30.1073,46000.0
2009-12-09 10:40:00,38.09,38.19,38.07,38.15,41000.0,30.1073,30.1863,30.0915,30.1547,41000.0
2009-12-09 10:45:00,38.15,38.26,38.15,38.2,61800.0,30.1547,30.2417,30.1547,30.1943,61800.0
2009-12-09 10:50:00,38.2,38.24,38.14,38.22,46700.0,30.1943,30.2259,30.1468,30.2101,46700.0
2009-12-09 10:55:00,38.21,38.26,38.17,38.17,44700.0,30.2022,30.2417,30.1705,30.1705,44700.0
2009-12-09 11:00:00,38.19,38.26,38.11,38.24,55800.0,30.1863,30.2417,30.1231,30.2259,55800.0
2009-12-09 11:05:00,38.24,38.27,38.21,38.22,29200.0,30.2259,30.2496,30.2022,30.2101,29200.0
2009-12-09 11:10:00,38.22,38.23,38.12,38.13,30800.0,30.2101,30.218,30.131,30.1389,30800.0
2009-12-09 11:15:00,38.12,38.18,38.08,38.08,42000.0,30.131,30.1784,30.0994,30.0994,42000.0
2009-12-09 11:20:00,38.08,38.15,38.08,38.13,40500.0,30.0994,30.1547,30.0994,30.1389,40500.0
2009-12-09 11:25:00,38.14,38.15,38.11,38.11,37200.0,30.1468,30.1547,30.1231,30.1231,37200.0
2009-12-09 11:30:00,38.11,38.14,38.04,38.06,72400.0,30.1231,30.1468,30.0678,30.0836,72400.0
2009-12-09 11:35:00,38.07,38.12,38.06,38.08,75900.0,30.0915,30.131,30.0836,30.0994,75900.0
2009-12-09 11:40:00,38.08,38.1,38.06,38.09,28400.0,30.0994,30.1152,30.0836,30.1073,28400.0
2009-12-09 11:45:00,38.09,38.1,38.07,38.09,18800.0,30.1073,30.1152,30.0915,30.1073,18800.0
2009-12-09 11:50:00,38.1,38.1,38.0,38.0,28700.0,30.1152,30.1152,30.0362,30.0362,28700.0
2009-12-09 11:55:00,38.01,38.06,38.0,38.05,28800.0,30.0441,30.0836,30.0362,30.0757,28800.0
2009-12-09 12:00:00,38.05,38.06,38.0,38.01,29900.0,30.0757,30.0836,30.0362,30.0441,29900.0
2009-12-09 12:05:00,38.0,38.02,37.98,38.0,30700.0,30.0362,30.052,30.0204,30.0362,30700.0
2009-12-09 12:10:00,37.99,38.05,37.99,38.01,38200.0,30.0283,30.0757,30.0283,30.0441,38200.0
2009-12-09 12:15:00,38.0,38.01,37.93,37.93,79200.0,30.0362,30.0441,29.9808,29.9808,79200.0
2009-12-09 12:20:00,37.94,37.99,37.9,37.95,93000.0,29.9887,30.0283,29.9571,29.9966,93000.0
2009-12-09 12:25:00,37.95,38.01,37.93,38.01,37200.0,29.9966,30.0441,29.9808,30.0441,37200.0
2009-12-09 12:30:00,38.0,38.03,37.98,38.02,31400.0,30.0362,30.0599,30.0204,30.052,31400.0
2009-12-09 12:35:00,38.02,38.06,37.98,37.99,31300.0,30.052,30.0836,30.0204,30.0283,31300.0
2009-12-09 12:40:00,37.99,38.01,37.97,37.97,27700.0,30.0283,30.0441,30.0125,30.0125,27700.0
2009-12-09 12:45:00,37.97,38.03,37.97,38.01,36400.0,30.0125,30.0599,30.0125,30.0441,36400.0
2009-12-09 12:50:00,38.01,38.08,38.01,38.05,35800.0,30.0441,30.0994,30.0441,30.0757,35800.0
2009-12-09 12:55:00,38.06,38.1,38.05,38.09,25300.0,30.0836,30.1152,30.0757,30.1073,25300.0
2009-12-09 13:00:00,38.08,38.08,37.98,38.02,133300.0,30.0994,30.0994,30.0204,30.052,133300.0
2009-12-09 13:05:00,38.02,38.06,37.99,38.06,42900.0,30.052,30.0836,30.0283,30.0836,42900.0
2009-12-09 13:10:00,38.06,38.1,38.01,38.1,43800.0,30.0836,30.1152,30.0441,30.1152,43800.0
2009-12-09 13:15:00,38.1,38.1,38.05,38.07,20600.0,30.1152,30.1152,30.0757,30.0915,20600.0
2009-12-09 13:20:00,38.07,38.14,37.97,38.08,171300.0,30.0915,30.1468,30.0125,30.0994,171300.0
2009-12-09 13:25:00,38.07,38.1,38.03,38.06,35900.0,30.0915,30.1152,30.0599,30.0836,35900.0
2009-12-09 13:30:00,38.07,38.1,38.02,38.04,72500.0,30.0915,30.1152,30.052,30.0678,72500.0
2009-12-09 13:35:00,38.04,38.11,38.03,38.1,68800.0,30.0678,30.1231,30.0599,30.1152,68800.0
2009-12-09 13:40:00,38.11,38.14,37.98,38.06,133900.0,30.1231,30.1468,30.0204,30.0836,133900.0
2009-12-09 13:45:00,38.07,38.1,38.02,38.04,51000.0,30.0915,30.1152,30.052,30.0678,51000.0
2009-12-09 13:50:00,38.04,38.13,38.03,38.1,44500.0,30.0678,30.1389,30.0599,30.1152,44500.0
2009-12-09 13:55:00,38.11,38.11,38.0,38.02,40400.0,30.1231,30.1231,30.0362,30.052,40400.0
2009-12-09 14:00:00,38.03,38.08,38.01,38.07,42100.0,30.0599,30.0994,30.0441,30.0915,42100.0
2009-12-09 14:05:00,38.06,38.15,38.05,38.13,65600.0,30.0836,30.1547,30.0757,30.1389,65600.0
2009-12-09 14:10:00,38.13,38.15,38.06,38.06,29000.0,30.1389,30.1547,30.0836,30.0836,29000.0
2009-12-09 14:15:00,38.07,38.09,38.04,38.05,25500.0,30.0915,30.1073,30.0678,30.0757,25500.0
2009-12-09 14:20:00,38.05,38.09,38.02,38.03,42600.0,30.0757,30.1073,30.052,30.0599,42600.0
2009-12-09 14:25:00,38.03,38.05,37.97,37.99,66400.0,30.0599,30.0757,30.0125,30.0283,66400.0
2009-12-09 14:30:00,38.0,38.1,38.0,38.08,45300.0,30.0362,30.1152,30.0362,30.0994,45300.0
2009-12-09 14:35:00,38.09,38.16,38.07,38.15,55800.0,30.1073,30.1626,30.0915,30.1547,55800.0
2009-12-09 14:40:00,38.14,38.2,38.1,38.2,58300.0,30.1468,30.1943,30.1152,30.1943,58300.0
2009-12-09 14:45:00,38.2,38.21,38.17,38.21,43600.0,30.1943,30.2022,30.1705,30.2022,43600.0
2009-12-09 14:50:00,38.21,38.25,38.18,38.24,67400.0,30.2022,30.2338,30.1784,30.2259,67400.0
2009-12-09 14:55:00,38.24,38.29,38.21,38.22,85800.0,30.2259,30.2654,30.2022,30.2101,85800.0
2009-12-09 15:00:00,38.22,38.29,38.2,38.28,68300.0,30.2101,30.2654,30.1943,30.2575,68300.0
2009-12-09 15:05:00,38.27,38.36,38.26,38.31,68600.0,30.2496,30.3207,30.2417,30.2812,68600.0
2009-12-09 15:10:00,38.32,38.44,38.31,38.41,84700.0,30.2891,30.384,30.2812,30.3602,84700.0
2009-12-09 15:15:00,38.42,38.49,38.39,38.48,112700.0,30.3681,30.4235,30.3444,30.4156,112700.0
2009-12-09 15:20:00,38.47,38.52,38.45,38.5,153100.0,30.4077,30.4472,30.3919,30.4314,153100.0
2009-12-09 15:25:00,38.51,38.51,38.47,38.51,150300.0,30.4393,30.4393,30.4077,30.4393,150300.0
2009-12-09 15:30:00,38.51,38.58,38.5,38.58,126400.0,30.4393,30.4946,30.4314,30.4946,126400.0
2009-12-09 15:35:00,38.58,38.64,38.56,38.6,218400.0,30.4946,30.542,30.4788,30.5104,218400.0
2009-12-09 15:40:00,38.6,38.63,38.56,38.63,158700.0,30.5104,30.5341,30.4788,30.5341,158700.0
2009-12-09 15:45:00,38.62,38.78,38.62,38.76,232700.0,30.5262,30.6527,30.5262,30.6369,232700.0
2009-12-09 15:50:00,38.77,38.78,38.72,38.77,373000.0,30.6448,30.6527,30.6053,30.6448,373000.0
2009-12-09 15:55:00,38.76,38.77,38.6,38.61,391700.0,30.6369,30.6448,30.5104,30.5183,391700.0
2009-12-10 09:30:00,38.69,39.08,38.69,38.79,87000.0,30.5816,30.8898,30.5816,30.6606,87000.0
2009-12-10 09:35:00,38.79,38.95,38.75,38.9,112400.0,30.6606,30.7871,30.629,30.7476,112400.0
2009-12-10 09:40:00,38.9,39.22,38.89,39.17,164200.0,30.7476,31.0005,30.7396,30.961,164200.0
2009-12-10 09:45:00,39.16,39.36,39.1,39.25,192500.0,30.9531,31.1111,30.9056,31.0242,192500.0
2009-12-10 09:50:00,39.24,39.32,39.11,39.15,152400.0,31.0163,31.0795,30.9135,30.9452,152400.0
2009-12-10 09:55:00,39.15,39.31,39.12,39.25,157600.0,30.9452,31.0716,30.9214,31.0242,157600.0
2009-12-10 10:00:00,39.26,39.31,39.23,39.26,76900.0,31.0321,31.0716,31.0084,31.0321,76900.0
2009-12-10 10:05:00,39.26,39.35,39.25,39.26,127500.0,31.0321,31.1032,31.0242,31.0321,127500.0
2009-12-10 10:10:00,39.25,39.35,39.25,39.29,104600.0,31.0242,31.1032,31.0242,31.0558,104600.0
2009-12-10 10:15:00,39.28,39.34,39.16,39.17,76400.0,31.0479,31.0953,30.9531,30.961,76400.0
2009-12-10 10:20:00,39.16,39.3,39.1,39.29,89400.0,30.9531,31.0637,30.9056,31.0558,89400.0
2009-12-10 10:25:00,39.3,39.37,39.27,39.37,79600.0,31.0637,31.1191,31.04,31.1191,79600.0
2009-12-10 10:30:00,39.36,39.37,39.23,39.28,53100.0,31.1111,31.1191,31.0084,31.0479,53100.0
2009-12-10 10:35:00,39.28,39.3,39.11,39.18,58900.0,31.0479,31.0637,30.9135,30.9689,58900.0
2009-12-10 10:40:00,39.17,39.23,39.11,39.15,72700.0,30.961,31.0084,30.9135,30.9452,72700.0
2009-12-10 10:45:00,39.16,39.22,39.13,39.2,53400.0,30.9531,31.0005,30.9293,30.9847,53400.0
2009-12-10 10:50:00,39.21,39.21,39.07,39.13,33900.0,30.9926,30.9926,30.8819,30.9293,33900.0
2009-12-10 10:55:00,39.13,39.22,39.11,39.22,25000.0,30.9293,31.0005,30.9135,31.0005,25000.0
2009-12-10 11:00:00,39.21,39.22,39.13,39.2,37700.0,30.9926,31.0005,30.9293,30.9847,37700.0
2009-12-10 11:05:00,39.19,39.19,39.14,39.19,20300.0,30.9768,30.9768,30.9373,30.9768,20300.0
2009-12-10 11:10:00,39.18,39.24,39.17,39.19,41300.0,30.9689,31.0163,30.961,30.9768,41300.0
2009-12-10 11:15:00,39.18,39.26,39.18,39.25,51000.0,30.9689,31.0321,30.9689,31.0242,51000.0
2009-12-10 11:20:00,39.26,39.26,39.14,39.14,37600.0,31.0321,31.0321,30.9373,30.9373,37600.0
2009-12-10 11:25:00,39.15,39.2,39.12,39.17,37600.0,30.9452,30.9847,30.9214,30.961,37600.0
2009-12-10 11:30:00,39.17,39.21,39.16,39.16,29200.0,30.961,30.9926,30.9531,30.9531,29200.0
2009-12-10 11:35:00,39.15,39.17,39.13,39.15,30400.0,30.9452,30.961,30.9293,30.9452,30400.0
2009-12-10 11:40:00,39.15,39.18,39.13,39.16,31200.0,30.9452,30.9689,30.9293,30.9531,31200.0
2009-12-10 11:45:00,39.15,39.18,39.08,39.08,50600.0,30.9452,30.9689,30.8898,30.8898,50600.0
2009-12-10 11:50:00,39.09,39.17,39.03,39.14,75700.0,30.8977,30.961,30.8503,30.9373,75700.0
2009-12-10 11:55:00,39.13,39.2,39.12,39.14,24100.0,30.9293,30.9847,30.9214,30.9373,24100.0
2009-12-10 12:00:00,39.15,39.24,39.14,39.17,28500.0,30.9452,31.0163,30.9373,30.961,28500.0
2009-12-10 12:05:00,39.17,39.27,39.17,39.21,34100.0,30.961,31.04,30.961,30.9926,34100.0
2009-12-10 12:10:00,39.21,39.21,39.17,39.18,15000.0,30.9926,30.9926,30.961,30.9689,15000.0
2009-12-10 12:15:00,39.17,39.26,39.17,39.25,26700.0,30.961,31.0321,30.961,31.0242,26700.0
2009-12-10 12:20:00,39.25,39.29,39.2,39.2,26700.0,31.0242,31.0558,30.9847,30.9847,26700.0
2009-12-10 12:25:00,39.2,39.23,39.15,39.15,17000.0,30.9847,31.0084,30.9452,30.9452,17000.0
2009-12-10 12:30:00,39.15,39.16,39.07,39.13,71900.0,30.9452,30.9531,30.8819,30.9293,71900.0
2009-12-10 12:35:00,39.12,39.12,39.04,39.1,27500.0,30.9214,30.9214,30.8582,30.9056,27500.0
2009-12-10 12:40:00,39.11,39.13,38.98,39.02,57100.0,30.9135,30.9293,30.8108,30.8424,57100.0
2009-12-10 12:45:00,39.02,39.07,39.01,39.06,41100.0,30.8424,30.8819,30.8345,30.874,41100.0
2009-12-10 12:50:00,39.07,39.12,39.03,39.03,25300.0,30.8819,30.9214,30.8503,30.8503,25300.0
2009-12-10 12:55:00,39.03,39.05,39.02,39.03,14800.0,30.8503,30.8661,30.8424,30.8503,14800.0
2009-12-10 13:00:00,39.04,39.07,38.95,38.98,59100.0,30.8582,30.8819,30.7871,30.8108,59100.0
2009-12-10 13:05:00,38.98,39.04,38.97,38.99,40000.0,30.8108,30.8582,30.8029,30.8187,40000.0
2009-12-10 13:10:00,38.98,38.99,38.87,38.87,64400.0,30.8108,30.8187,30.7238,30.7238,64400.0
2009-12-10 13:15:00,38.87,38.88,38.78,38.79,68200.0,30.7238,30.7317,30.6527,30.6606,68200.0
2009-12-10 13:20:00,38.78,38.79,38.72,38.73,59700.0,30.6527,30.6606,30.6053,30.6132,59700.0
2009-12-10 13:25:00,38.72,38.78,38.72,38.73,25600.0,30.6053,30.6527,30.6053,30.6132,25600.0
2009-12-10 13:30:00,38.73,38.76,38.72,38.72,22700.0,30.6132,30.6369,30.6053,30.6053,22700.0
2009-12-10 13:35:00,38.72,38.78,38.71,38.78,24200.0,30.6053,30.6527,30.5974,30.6527,24200.0
2009-12-10 13:40:00,38.77,38.81,38.75,38.8,27900.0,30.6448,30.6764,30.629,30.6685,27900.0
2009-12-10 13:45:00,38.8,38.81,38.75,38.76,22300.0,30.6685,30.6764,30.629,30.6369,22300.0
2009-12-10 13:50:00,38.75,38.77,38.71,38.73,28000.0,30.629,30.6448,30.5974,30.6132,28000.0
2009-12-10 13:55:00,38.73,38.75,38.7,38.74,29900.0,30.6132,30.629,30.5895,30.6211,29900.0
2009-12-10 14:00:00,38.74,38.75,38.66,38.73,43600.0,30.6211,30.629,30.5578,30.6132,43600.0
2009-12-10 14:05:00,38.73,38.76,38.7,38.71,25500.0,30.6132,30.6369,30.5895,30.5974,25500.0
2009-12-10 14:10:00,38.7,38.71,38.62,38.68,55500.0,30.5895,30.5974,30.5262,30.5737,55500.0
2009-12-10 14:15:00,38.69,38.74,38.67,38.74,37000.0,30.5816,30.6211,30.5658,30.6211,37000.0
2009-12-10 14:20:00,38.74,38.83,38.72,38.82,92500.0,30.6211,30.6922,30.6053,30.6843,92500.0
2009-12-10 14:25:00,38.82,38.83,38.72,38.72,49900.0,30.6843,30.6922,30.6053,30.6053,49900.0
2009-12-10 14:30:00,38.72,38.78,38.72,38.78,25200.0,30.6053,30.6527,30.6053,30.6527,25200.0
2009-12-10 14:35:00,38.78,38.81,38.73,38.73,30100.0,30.6527,30.6764,30.6132,30.6132,30100.0
2009-12-10 14:40:00,38.73,38.74,38.71,38.73,41800.0,30.6132,30.6211,30.5974,30.6132,41800.0
2009-12-10 14:45:00,38.73,38.77,38.71,38.72,37600.0,30.6132,30.6448,30.5974,30.6053,37600.0
2009-12-10 14:50:00,38.72,38.73,38.65,38.65,29800.0,30.6053,30.6132,30.5499,30.5499,29800.0
2009-12-10 14:55:00,38.65,38.65,38.62,38.62,21700.0,30.5499,30.5499,30.5262,30.5262,21700.0
2009-12-10 15:00:00,38.62,38.63,38.54,38.54,43200.0,30.5262,30.5341,30.463,30.463,43200.0
2009-12-10 15:05:00,38.54,38.63,38.53,38.6,68800.0,30.463,30.5341,30.4551,30.5104,68800.0
2009-12-10 15:10:00,38.59,38.69,38.59,38.62,46600.0,30.5025,30.5816,30.5025,30.5262,46600.0
2009-12-10 15:15:00,38.62,38.65,38.59,38.59,52300.0,30.5262,30.5499,30.5025,30.5025,52300.0
2009-12-10 15:20:00,38.59,38.59,38.51,38.52,45700.0,30.5025,30.5025,30.4393,30.4472,45700.0
2009-12-10 15:25:00,38.53,38.54,38.43,38.51,73000.0,30.4551,30.463,30.3761,30.4393,73000.0
2009-12-10 15:30:00,38.5,38.56,38.5,38.54,85900.0,30.4314,30.4788,30.4314,30.463,85900.0
2009-12-10 15:35:00,38.54,38.62,38.53,38.62,79600.0,30.463,30.5262,30.4551,30.5262,79600.0
2009-12-10 15:40:00,38.61,38.64,38.56,38.61,92700.0,30.5183,30.542,30.4788,30.5183,92700.0
2009-12-10 15:45:00,38.61,38.68,38.57,38.68,72200.0,30.5183,30.5737,30.4867,30.5737,72200.0
2009-12-10 15:50:00,38.69,38.69,38.62,38.64,93200.0,30.5816,30.5816,30.5262,30.542,93200.0
2009-12-10 15:55:00,38.64,38.72,38.63,38.69,176500.0,30.542,30.6053,30.5341,30.5816,176500.0
2009-12-11 09:30:00,38.9,39.15,38.84,38.99,55500.0,30.7476,30.9452,30.7001,30.8187,55500.0
2009-12-11 09:35:00,38.99,39.15,38.91,38.99,35200.0,30.8187,30.9452,30.7555,30.8187,35200.0
2009-12-11 09:40:00,38.98,39.07,38.97,39.03,49600.0,30.8108,30.8819,30.8029,30.8503,49600.0
2009-12-11 09:45:00,39.03,39.18,39.02,39.1,67000.0,30.8503,30.9689,30.8424,30.9056,67000.0
2009-12-11 09:50:00,39.09,39.23,39.06,39.19,94400.0,30.8977,31.0084,30.874,30.9768,94400.0
2009-12-11 09:55:00,39.13,39.33,39.12,39.32,174200.0,30.9293,31.0874,30.9214,31.0795,174200.0
2009-12-11 10:00:00,39.31,39.44,39.28,39.4,146800.0,31.0716,31.1744,31.0479,31.1428,146800.0
2009-12-11 10:05:00,39.41,39.44,39.33,39.43,70900.0,31.1507,31.1744,31.0874,31.1665,70900.0
2009-12-11 10:10:00,39.42,39.43,39.29,39.3,70300.0,31.1586,31.1665,31.0558,31.0637,70300.0
2009-12-11 10:15:00,39.33,39.42,39.26,39.42,63800.0,31.0874,31.1586,31.0321,31.1586,63800.0
2009-12-11 10:20:00,39.42,39.46,39.38,39.43,75000.0,31.1586,31.1902,31.127,31.1665,75000.0
2009-12-11 10:25:00,39.43,39.48,39.4,39.46,106800.0,31.1665,31.206,31.1428,31.1902,106800.0
2009-12-11 10:30:00,39.47,39.5,39.43,39.44,74400.0,31.1981,31.2218,31.1665,31.1744,74400.0
2009-12-11 10:35:00,39.45,39.48,39.43,39.48,48600.0,31.1823,31.206,31.1665,31.206,48600.0
2009-12-11 10:40:00,39.48,39.5,39.47,39.49,79900.0,31.206,31.2218,31.1981,31.2139,79900.0
2009-12-11 10:45:00,39.49,39.64,39.48,39.54,113200.0,31.2139,31.3325,31.206,31.2534,113200.0
2009-12-11 10:50:00,39.55,39.58,39.5,39.57,58600.0,31.2613,31.285,31.2218,31.2771,58600.0
2009-12-11 10:55:00,39.57,39.65,39.57,39.64,41900.0,31.2771,31.3404,31.2771,31.3325,41900.0
2009-12-11 11:00:00,39.64,39.68,39.58,39.65,93600.0,31.3325,31.3641,31.285,31.3404,93600.0
2009-12-11 11:05:00,39.66,39.75,39.65,39.73,75100.0,31.3483,31.4194,31.3404,31.4036,75100.0
2009-12-11 11:10:00,39.73,39.73,39.68,39.71,70700.0,31.4036,31.4036,31.3641,31.3878,70700.0
2009-12-11 11:15:00,39.71,39.79,39.7,39.74,61800.0,31.3878,31.451,31.3799,31.4115,61800.0
2009-12-11 11:20:00,39.74,39.79,39.71,39.72,60900.0,31.4115,31.451,31.3878,31.3957,60900.0
2009-12-11 11:25:00,39.72,39.76,39.67,39.71,109900.0,31.3957,31.4273,31.3562,31.3878,109900.0
2009-12-11 11:30:00,39.72,39.74,39.7,39.74,43800.0,31.3957,31.4115,31.3799,31.4115,43800.0
2009-12-11 11:35:00,39.74,39.8,39.74,39.79,53400.0,31.4115,31.4589,31.4115,31.451,53400.0
2009-12-11 11:40:00,39.79,39.8,39.71,39.75,96700.0,31.451,31.4589,31.3878,31.4194,96700.0
2009-12-11 11:45:00,39.75,39.77,39.67,39.72,172000.0,31.4194,31.4352,31.3562,31.3957,172000.0
2009-12-11 11:50:00,39.72,39.78,39.69,39.73,60000.0,31.3957,31.4431,31.372,31.4036,60000.0
2009-12-11 11:55:00,39.73,39.77,39.69,39.76,79300.0,31.4036,31.4352,31.372,31.4273,79300.0
2009-12-11 12:00:00,39.76,39.78,39.76,39.78,31000.0,31.4273,31.4431,31.4273,31.4431,31000.0
2009-12-11 12:05:00,39.78,39.78,39.72,39.73,32400.0,31.4431,31.4431,31.3957,31.4036,32400.0
2009-12-11 12:10:00,39.73,39.79,39.73,39.75,46400.0,31.4036,31.451,31.4036,31.4194,46400.0
2009-12-11 12:15:00,39.75,39.76,39.72,39.76,45100.0,31.4194,31.4273,31.3957,31.4273,45100.0
2009-12-11 12:20:00,39.77,39.78,39.75,39.78,34800.0,31.4352,31.4431,31.4194,31.4431,34800.0
2009-12-11 12:25:00,39.78,39.78,39.74,39.78,19700.0,31.4431,31.4431,31.4115,31.4431,19700.0
2009-12-11 12:30:00,39.77,39.85,39.75,39.85,58700.0,31.4352,31.4985,31.4194,31.4985,58700.0
2009-12-11 12:35:00,39.85,39.96,39.85,39.96,74800.0,31.4985,31.5854,31.4985,31.5854,74800.0
2009-12-11 12:40:00,39.96,39.98,39.9,39.96,38400.0,31.5854,31.6012,31.538,31.5854,38400.0
2009-12-11 12:45:00,39.97,39.97,39.88,39.95,29100.0,31.5933,31.5933,31.5222,31.5775,29100.0
2009-12-11 12:50:00,39.95,39.99,39.94,39.99,47600.0,31.5775,31.6091,31.5696,31.6091,47600.0
2009-12-11 12:55:00,39.99,39.99,39.97,39.99,33100.0,31.6091,31.6091,31.5933,31.6091,33100.0
2009-12-11 13:00:00,39.99,40.03,39.98,40.02,129600.0,31.6091,31.6407,31.6012,31.6328,129600.0
2009-12-11 13:05:00,40.01,40.03,40.0,40.0,42000.0,31.6249,31.6407,31.617,31.617,42000.0
2009-12-11 13:10:00,40.0,40.06,39.99,40.05,36900.0,31.617,31.6644,31.6091,31.6565,36900.0
2009-12-11 13:15:00,40.06,40.18,40.06,40.16,94000.0,31.6644,31.7593,31.6644,31.7435,94000.0
2009-12-11 13:20:00,40.15,40.16,40.05,40.05,56300.0,31.7356,31.7435,31.6565,31.6565,56300.0
2009-12-11 13:25:00,40.05,40.07,40.0,40.0,48300.0,31.6565,31.6723,31.617,31.617,48300.0
2009-12-11 13:30:00,40.01,40.05,40.01,40.02,26600.0,31.6249,31.6565,31.6249,31.6328,26600.0
2009-12-11 13:35:00,40.02,40.03,39.98,40.01,48100.0,31.6328,31.6407,31.6012,31.6249,48100.0
2009-12-11 13:40:00,40.01,40.02,39.97,39.99,28700.0,31.6249,31.6328,31.5933,31.6091,28700.0
2009-12-11 13:45:00,40.0,40.03,39.96,40.0,30400.0,31.617,31.6407,31.5854,31.617,30400.0
2009-12-11 13:50:00,40.01,40.03,39.99,40.0,31600.0,31.6249,31.6407,31.6091,31.617,31600.0
2009-12-11 13:55:00,39.99,40.02,39.96,40.02,86500.0,31.6091,31.6328,31.5854,31.6328,86500.0
2009-12-11 14:00:00,40.02,40.12,39.99,40.1,63100.0,31.6328,31.7119,31.6091,31.6961,63100.0
2009-12-11 14:05:00,40.11,40.16,40.09,40.13,46100.0,31.704,31.7435,31.6882,31.7198,46100.0
2009-12-11 14:10:00,40.14,40.15,40.1,40.14,51200.0,31.7277,31.7356,31.6961,31.7277,51200.0
2009-12-11 14:15:00,40.13,40.15,40.08,40.09,35600.0,31.7198,31.7356,31.6803,31.6882,35600.0
2009-12-11 14:20:00,40.08,40.14,40.06,40.13,56700.0,31.6803,31.7277,31.6644,31.7198,56700.0
2009-12-11 14:25:00,40.13,40.2,40.13,40.2,56400.0,31.7198,31.7751,31.7198,31.7751,56400.0
2009-12-11 14:30:00,40.2,40.31,40.19,40.3,161900.0,31.7751,31.8621,31.7672,31.8541,161900.0
2009-12-11 14:35:00,40.31,40.31,40.16,40.18,89700.0,31.8621,31.8621,31.7435,31.7593,89700.0
2009-12-11 14:40:00,40.17,40.18,40.11,40.17,89000.0,31.7514,31.7593,31.704,31.7514,89000.0
2009-12-11 14:45:00,40.17,40.18,40.14,40.15,41700.0,31.7514,31.7593,31.7277,31.7356,41700.0
2009-12-11 14:50:00,40.16,40.17,40.09,40.1,82500.0,31.7435,31.7514,31.6882,31.6961,82500.0
2009-12-11 14:55:00,40.11,40.17,40.09,40.15,76900.0,31.704,31.7514,31.6882,31.7356,76900.0
2009-12-11 15:00:00,40.16,40.18,40.1,40.18,76100.0,31.7435,31.7593,31.6961,31.7593,76100.0
2009-12-11 15:05:00,40.19,40.27,40.18,40.26,55700.0,31.7672,31.8304,31.7593,31.8225,55700.0
2009-12-11 15:10:00,40.27,40.29,40.25,40.28,68300.0,31.8304,31.8462,31.8146,31.8383,68300.0
2009-12-11 15:15:00,40.28,40.29,40.25,40.28,58700.0,31.8383,31.8462,31.8146,31.8383,58700.0
2009-12-11 15:20:00,40.28,40.29,40.21,40.27,106400.0,31.8383,31.8462,31.783,31.8304,106400.0
2009-12-11 15:25:00,40.28,40.42,40.27,40.39,197900.0,31.8383,31.949,31.8304,31.9253,197900.0
2009-12-11 15:30:00,40.39,40.41,40.33,40.4,101200.0,31.9253,31.9411,31.8779,31.9332,101200.0
2009-12-11 15:35:00,40.4,40.48,40.4,40.48,156800.0,31.9332,31.9964,31.9332,31.9964,156800.0
2009-12-11 15:40:00,40.48,40.48,40.32,40.41,191300.0,31.9964,31.9964,31.87,31.9411,191300.0
2009-12-11 15:45:00,40.41,40.48,40.38,40.43,273900.0,31.9411,31.9964,31.9174,31.9569,273900.0
2009-12-11 15:50:00,40.44,40.44,40.35,40.43,243600.0,31.9648,31.9648,31.8937,31.9569,243600.0
2009-12-11 15:55:00,40.43,40.48,40.36,40.41,360700.0,31.9569,31.9964,31.9016,31.9411,360700.0
2009-12-14 09:30:00,40.56,40.61,40.31,40.55,107600.0,32.0597,32.0992,31.8621,32.0518,107600.0
2009-12-14 09:35:00,40.55,40.6,40.35,40.37,71500.0,32.0518,32.0913,31.8937,31.9095,71500.0
2009-12-14 09:40:00,40.36,40.47,40.15,40.41,181400.0,31.9016,31.9885,31.7356,31.9411,181400.0
2009-12-14 09:45:00,40.37,40.45,40.31,40.4,40000.0,31.9095,31.9727,31.8621,31.9332,40000.0
2009-12-14 09:50:00,40.41,40.56,40.4,40.53,99500.0,31.9411,32.0597,31.9332,32.0359,99500.0
2009-12-14 09:55:00,40.52,40.53,40.31,40.39,67400.0,32.028,32.0359,31.8621,31.9253,67400.0
2009-12-14 10:00:00,40.41,40.53,40.4,40.51,55200.0,31.9411,32.0359,31.9332,32.0201,55200.0
2009-12-14 10:05:00,40.5,40.54,40.36,40.49,90400.0,32.0122,32.0438,31.9016,32.0043,90400.0
2009-12-14 10:10:00,40.49,40.5,40.38,40.39,57800.0,32.0043,32.0122,31.9174,31.9253,57800.0
2009-12-14 10:15:00,40.4,40.44,40.35,40.35,51400.0,31.9332,31.9648,31.8937,31.8937,51400.0
2009-12-14 10:20:00,40.36,40.38,40.28,40.37,71700.0,31.9016,31.9174,31.8383,31.9095,71700.0
2009-12-14 10:25:00,40.38,40.38,40.31,40.32,65700.0,31.9174,31.9174,31.8621,31.87,65700.0
2009-12-14 10:30:00,40.34,40.39,40.23,40.27,66300.0,31.8858,31.9253,31.7988,31.8304,66300.0
2009-12-14 10:35:00,40.26,40.28,40.22,40.22,30900.0,31.8225,31.8383,31.7909,31.7909,30900.0
2009-12-14 10:40:00,40.22,40.22,40.15,40.18,50500.0,31.7909,31.7909,31.7356,31.7593,50500.0
2009-12-14 10:45:00,40.19,40.29,40.18,40.27,55500.0,31.7672,31.8462,31.7593,31.8304,55500.0
2009-12-14 10:50:00,40.28,40.35,40.24,40.35,44400.0,31.8383,31.8937,31.8067,31.8937,44400.0
2009-12-14 10:55:00,40.35,40.42,40.31,40.33,75500.0,31.8937,31.949,31.8621,31.8779,75500.0
2009-12-14 11:00:00,40.32,40.37,40.32,40.34,24500.0,31.87,31.9095,31.87,31.8858,24500.0
2009-12-14 11:05:00,40.34,40.37,40.33,40.37,28300.0,31.8858,31.9095,31.8779,31.9095,28300.0
2009-12-14 11:10:00,40.38,40.39,40.32,40.32,44000.0,31.9174,31.9253,31.87,31.87,44000.0
2009-12-14 11:15:00,40.32,40.36,40.31,40.32,45800.0,31.87,31.9016,31.8621,31.87,45800.0
2009-12-14 11:20:00,40.32,40.48,40.32,40.46,63900.0,31.87,31.9964,31.87,31.9806,63900.0
2009-12-14 11:25:00,40.47,40.51,40.44,40.46,66200.0,31.9885,32.0201,31.9648,31.9806,66200.0
2009-12-14 11:30:00,40.46,40.47,40.41,40.43,35100.0,31.9806,31.9885,31.9411,31.9569,35100.0
2009-12-14 11:35:00,40.43,40.52,40.42,40.49,37400.0,31.9569,32.028,31.949,32.0043,37400.0
2009-12-14 11:40:00,40.5,40.5,40.4,40.41,40500.0,32.0122,32.0122,31.9332,31.9411,40500.0
2009-12-14 11:45:00,40.4,40.48,40.4,40.46,30200.0,31.9332,31.9964,31.9332,31.9806,30200.0
2009-12-14 11:50:00,40.46,40.46,40.4,40.41,37600.0,31.9806,31.9806,31.9332,31.9411,37600.0
2009-12-14 11:55:00,40.42,40.48,40.42,40.43,41500.0,31.949,31.9964,31.949,31.9569,41500.0
2009-12-14 12:00:00,40.43,40.44,40.4,40.42,51000.0,31.9569,31.9648,31.9332,31.949,51000.0
2009-12-14 12:05:00,40.42,40.45,40.41,40.45,18500.0,31.949,31.9727,31.9411,31.9727,18500.0
2009-12-14 12:10:00,40.45,40.49,40.45,40.48,8900.0,31.9727,32.0043,31.9727,31.9964,8900.0
2009-12-14 12:15:00,40.48,40.58,40.48,40.57,42700.0,31.9964,32.0755,31.9964,32.0676,42700.0
2009-12-14 12:20:00,40.56,40.58,40.54,40.58,25700.0,32.0597,32.0755,32.0438,32.0755,25700.0
2009-12-14 12:25:00,40.58,40.6,40.55,40.59,51700.0,32.0755,32.0913,32.0518,32.0834,51700.0
2009-12-14 12:30:00,40.59,40.6,40.58,40.59,19900.0,32.0834,32.0913,32.0755,32.0834,19900.0
2009-12-14 12:35:00,40.6,40.78,40.59,40.77,64500.0,32.0913,32.2336,32.0834,32.2256,64500.0
2009-12-14 12:40:00,40.76,40.84,40.75,40.84,43800.0,32.2177,32.281,32.2098,32.281,43800.0
2009-12-14 12:45:00,40.84,40.92,40.83,40.91,70200.0,32.281,32.3442,32.2731,32.3363,70200.0
2009-12-14 12:50:00,40.91,40.98,40.9,40.96,80100.0,32.3363,32.3916,32.3284,32.3758,80100.0
2009-12-14 12:55:00,40.96,41.14,40.96,41.14,127700.0,32.3758,32.5181,32.3758,32.5181,127700.0
2009-12-14 13:00:00,41.13,41.21,41.05,41.14,155600.0,32.5102,32.5734,32.447,32.5181,155600.0
2009-12-14 13:05:00,41.15,41.16,41.07,41.08,41400.0,32.526,32.5339,32.4628,32.4707,41400.0
2009-12-14 13:10:00,41.08,41.1,41.0,41.01,51900.0,32.4707,32.4865,32.4074,32.4153,51900.0
2009-12-14 13:15:00,41.01,41.01,40.95,40.97,28600.0,32.4153,32.4153,32.3679,32.3837,28600.0
2009-12-14 13:20:00,40.97,41.02,40.91,41.02,44800.0,32.3837,32.4233,32.3363,32.4233,44800.0
2009-12-14 13:25:00,41.01,41.07,40.95,40.96,38100.0,32.4153,32.4628,32.3679,32.3758,38100.0
2009-12-14 13:30:00,40.96,40.96,40.86,40.86,28200.0,32.3758,32.3758,32.2968,32.2968,28200.0
2009-12-14 13:35:00,40.86,40.86,40.78,40.82,80700.0,32.2968,32.2968,32.2336,32.2652,80700.0
2009-12-14 13:40:00,40.82,40.85,40.71,40.72,41400.0,32.2652,32.2889,32.1782,32.1861,41400.0
2009-12-14 13:45:00,40.72,40.79,40.69,40.78,27300.0,32.1861,32.2415,32.1624,32.2336,27300.0
2009-12-14 13:50:00,40.77,40.79,40.72,40.72,22600.0,32.2256,32.2415,32.1861,32.1861,22600.0
2009-12-14 13:55:00,40.73,40.76,40.72,40.73,21200.0,32.194,32.2177,32.1861,32.194,21200.0
2009-12-14 14:00:00,40.73,40.73,40.66,40.7,39800.0,32.194,32.194,32.1387,32.1703,39800.0
2009-12-14 14:05:00,40.7,40.72,40.66,40.69,31900.0,32.1703,32.1861,32.1387,32.1624,31900.0
2009-12-14 14:10:00,40.68,40.75,40.67,40.69,41100.0,32.1545,32.2098,32.1466,32.1624,41100.0
2009-12-14 14:15:00,40.69,40.7,40.68,40.68,23300.0,32.1624,32.1703,32.1545,32.1545,23300.0
2009-12-14 14:20:00,40.69,40.76,40.68,40.75,31100.0,32.1624,32.2177,32.1545,32.2098,31100.0
2009-12-14 14:25:00,40.75,40.76,40.69,40.71,25200.0,32.2098,32.2177,32.1624,32.1782,25200.0
2009-12-14 14:30:00,40.71,40.72,40.69,40.69,24700.0,32.1782,32.1861,32.1624,32.1624,24700.0
2009-12-14 14:35:00,40.7,40.77,40.69,40.74,36400.0,32.1703,32.2256,32.1624,32.2019,36400.0
2009-12-14 14:40:00,40.74,40.78,40.7,40.7,34700.0,32.2019,32.2336,32.1703,32.1703,34700.0
2009-12-14 14:45:00,40.7,40.77,40.7,40.76,27700.0,32.1703,32.2256,32.1703,32.2177,27700.0
2009-12-14 14:50:00,40.76,40.78,40.73,40.73,26400.0,32.2177,32.2336,32.194,32.194,26400.0
2009-12-14 14:55:00,40.73,40.74,40.66,40.71,77400.0,32.194,32.2019,32.1387,32.1782,77400.0
2009-12-14 15:00:00,40.71,40.74,40.66,40.74,38800.0,32.1782,32.2019,32.1387,32.2019,38800.0
2009-12-14 15:05:00,40.74,40.8,40.74,40.77,49600.0,32.2019,32.2494,32.2019,32.2256,49600.0
2009-12-14 15:10:00,40.76,40.86,40.73,40.78,40400.0,32.2177,32.2968,32.194,32.2336,40400.0
2009-12-14 15:15:00,40.77,40.79,40.75,40.77,41500.0,32.2256,32.2415,32.2098,32.2256,41500.0
2009-12-14 15:20:00,40.77,40.83,40.76,40.76,66900.0,32.2256,32.2731,32.2177,32.2177,66900.0
2009-12-14 15:25:00,40.77,40.82,40.74,40.76,84000.0,32.2256,32.2652,32.2019,32.2177,84000.0
2009-12-14 15:30:00,40.77,40.8,40.71,40.79,84300.0,32.2256,32.2494,32.1782,32.2415,84300.0
2009-12-14 15:35:00,40.79,40.93,40.79,40.85,146600.0,32.2415,32.3521,32.2415,32.2889,146600.0
2009-12-14 15:40:00,40.86,40.93,40.86,40.91,107800.0,32.2968,32.3521,32.2968,32.3363,107800.0
2009-12-14 15:45:00,40.9,41.0,40.9,40.99,172500.0,32.3284,32.4074,32.3284,32.3995,172500.0
2009-12-14 15:50:00,41.0,41.09,40.99,41.07,203400.0,32.4074,32.4786,32.3995,32.4628,203400.0
2009-12-14 15:55:00,41.06,41.1,41.01,41.02,271100.0,32.4549,32.4865,32.4153,32.4233,271100.0
2009-12-15 09:30:00,40.48,40.75,40.42,40.67,102800.0,31.9964,32.2098,31.949,32.1466,102800.0
2009-12-15 09:35:00,40.69,41.0,40.5,40.94,153700.0,32.1624,32.4074,32.0122,32.36,153700.0
2009-12-15 09:40:00,40.91,40.98,40.6,40.8,193600.0,32.3363,32.3916,32.0913,32.2494,193600.0
2009-12-15 09:45:00,40.83,40.89,40.62,40.63,101900.0,32.2731,32.3205,32.1071,32.115,101900.0
2009-12-15 09:50:00,40.63,40.69,40.46,40.49,117000.0,32.115,32.1624,31.9806,32.0043,117000.0
2009-12-15 09:55:00,40.48,40.49,40.22,40.27,191100.0,31.9964,32.0043,31.7909,31.8304,191100.0
2009-12-15 10:00:00,40.26,40.42,40.25,40.4,96600.0,31.8225,31.949,31.8146,31.9332,96600.0
2009-12-15 10:05:00,40.4,40.4,40.28,40.31,47600.0,31.9332,31.9332,31.8383,31.8621,47600.0
2009-12-15 10:10:00,40.31,40.41,40.27,40.4,84700.0,31.8621,31.9411,31.8304,31.9332,84700.0
2009-12-15 10:15:00,40.4,40.69,40.4,40.6,138700.0,31.9332,32.1624,31.9332,32.0913,138700.0
2009-12-15 10:20:00,40.6,40.66,40.47,40.49,100200.0,32.0913,32.1387,31.9885,32.0043,100200.0
2009-12-15 10:25:00,40.5,40.5,40.27,40.42,145200.0,32.0122,32.0122,31.8304,31.949,145200.0
2009-12-15 10:30:00,40.4,40.46,40.35,40.36,30100.0,31.9332,31.9806,31.8937,31.9016,30100.0
2009-12-15 10:35:00,40.36,40.39,40.35,40.38,30700.0,31.9016,31.9253,31.8937,31.9174,30700.0
2009-12-15 10:40:00,40.37,40.52,40.37,40.48,41200.0,31.9095,32.028,31.9095,31.9964,41200.0
2009-12-15 10:45:00,40.48,40.62,40.47,40.61,40400.0,31.9964,32.1071,31.9885,32.0992,40400.0
2009-12-15 10:50:00,40.61,40.63,40.4,40.42,46400.0,32.0992,32.115,31.9332,31.949,46400.0
2009-12-15 10:55:00,40.43,40.43,40.22,40.24,83100.0,31.9569,31.9569,31.7909,31.8067,83100.0
2009-12-15 11:00:00,40.25,40.34,40.24,40.33,61500.0,31.8146,31.8858,31.8067,31.8779,61500.0
2009-12-15 11:05:00,40.33,40.34,40.27,40.31,89600.0,31.8779,31.8858,31.8304,31.8621,89600.0
2009-12-15 11:10:00,40.31,40.33,40.3,40.3,17500.0,31.8621,31.8779,31.8541,31.8541,17500.0
2009-12-15 11:15:00,40.3,40.34,40.3,40.34,31300.0,31.8541,31.8858,31.8541,31.8858,31300.0
2009-12-15 11:20:00,40.34,40.38,40.31,40.34,39700.0,31.8858,31.9174,31.8621,31.8858,39700.0
2009-12-15 11:25:00,40.34,40.38,40.32,40.38,21700.0,31.8858,31.9174,31.87,31.9174,21700.0
2009-12-15 11:30:00,40.38,40.44,40.33,40.37,45700.0,31.9174,31.9648,31.8779,31.9095,45700.0
2009-12-15 11:35:00,40.35,40.38,40.31,40.31,26100.0,31.8937,31.9174,31.8621,31.8621,26100.0
2009-12-15 11:40:00,40.33,40.33,40.26,40.26,17600.0,31.8779,31.8779,31.8225,31.8225,17600.0
2009-12-15 11:45:00,40.26,40.26,40.13,40.17,62100.0,31.8225,31.8225,31.7198,31.7514,62100.0
2009-12-15 11:50:00,40.18,40.22,40.13,40.14,45700.0,31.7593,31.7909,31.7198,31.7277,45700.0
2009-12-15 11:55:00,40.14,40.17,40.06,40.07,64200.0,31.7277,31.7514,31.6644,31.6723,64200.0
2009-12-15 12:00:00,40.07,40.22,40.07,40.22,38000.0,31.6723,31.7909,31.6723,31.7909,38000.0
2009-12-15 12:05:00,40.22,40.25,40.16,40.18,49400.0,31.7909,31.8146,31.7435,31.7593,49400.0
2009-12-15 12:10:00,40.18,40.22,40.18,40.19,28400.0,31.7593,31.7909,31.7593,31.7672,28400.0
2009-12-15 12:15:00,40.2,40.2,40.07,40.07,40700.0,31.7751,31.7751,31.6723,31.6723,40700.0
2009-12-15 12:20:00,40.09,40.13,40.07,40.1,39100.0,31.6882,31.7198,31.6723,31.6961,39100.0
2009-12-15 12:25:00,40.11,40.18,40.09,40.17,27900.0,31.704,31.7593,31.6882,31.7514,27900.0
2009-12-15 12:30:00,40.17,40.21,40.16,40.17,27700.0,31.7514,31.783,31.7435,31.7514,27700.0
2009-12-15 12:35:00,40.16,40.16,40.1,40.1,22800.0,31.7435,31.7435,31.6961,31.6961,22800.0
2009-12-15 12:40:00,40.11,40.11,39.98,39.99,73900.0,31.704,31.704,31.6012,31.6091,73900.0
2009-12-15 12:45:00,40.0,40.02,39.94,39.98,80700.0,31.617,31.6328,31.5696,31.6012,80700.0
2009-12-15 12:50:00,39.99,40.01,39.94,39.99,50800.0,31.6091,31.6249,31.5696,31.6091,50800.0
2009-12-15 12:55:00,39.99,40.02,39.91,39.92,171000.0,31.6091,31.6328,31.5459,31.5538,171000.0
2009-12-15 13:00:00,39.92,39.93,39.87,39.93,72200.0,31.5538,31.5617,31.5143,31.5617,72200.0
2009-12-15 13:05:00,39.93,39.97,39.9,39.94,38600.0,31.5617,31.5933,31.538,31.5696,38600.0
2009-12-15 13:10:00,39.93,39.97,39.9,39.91,154400.0,31.5617,31.5933,31.538,31.5459,154400.0
2009-12-15 13:15:00,39.91,39.92,39.87,39.89,36800.0,31.5459,31.5538,31.5143,31.5301,36800.0
2009-12-15 13:20:00,39.89,39.9,39.84,39.86,59900.0,31.5301,31.538,31.4906,31.5064,59900.0
2009-12-15 13:25:00,39.86,39.91,39.86,39.9,54800.0,31.5064,31.5459,31.5064,31.538,54800.0
2009-12-15 13:30:00,39.91,39.92,39.9,39.9,80600.0,31.5459,31.5538,31.538,31.538,80600.0
2009-12-15 13:35:00,39.9,39.96,39.9,39.92,30300.0,31.538,31.5854,31.538,31.5538,30300.0
2009-12-15 13:40:00,39.92,40.02,39.91,39.99,89800.0,31.5538,31.6328,31.5459,31.6091,89800.0
2009-12-15 13:45:00,40.0,40.07,40.0,40.06,22500.0,31.617,31.6723,31.617,31.6644,22500.0
2009-12-15 13:50:00,40.07,40.08,40.02,40.02,28500.0,31.6723,31.6803,31.6328,31.6328,28500.0
2009-12-15 13:55:00,40.02,40.04,40.0,40.03,16900.0,31.6328,31.6486,31.617,31.6407,16900.0
2009-12-15 14:00:00,40.03,40.03,39.95,39.98,44200.0,31.6407,31.6407,31.5775,31.6012,44200.0
2009-12-15 14:05:00,39.97,39.99,39.93,39.95,59600.0,31.5933,31.6091,31.5617,31.5775,59600.0
2009-12-15 14:10:00,39.94,39.99,39.93,39.98,41300.0,31.5696,31.6091,31.5617,31.6012,41300.0
2009-12-15 14:15:00,39.98,40.0,39.95,39.99,37200.0,31.6012,31.617,31.5775,31.6091,37200.0
2009-12-15 14:20:00,39.99,40.0,39.97,40.0,70500.0,31.6091,31.617,31.5933,31.617,70500.0
2009-12-15 14:25:00,39.99,40.03,39.99,40.02,34600.0,31.6091,31.6407,31.6091,31.6328,34600.0
2009-12-15 14:30:00,40.02,40.05,39.99,40.04,75600.0,31.6328,31.6565,31.6091,31.6486,75600.0
2009-12-15 14:35:00,40.04,40.1,40.04,40.09,33300.0,31.6486,31.6961,31.6486,31.6882,33300.0
2009-12-15 14:40:00,40.09,40.13,40.08,40.12,29000.0,31.6882,31.7198,31.6803,31.7119,29000.0
2009-12-15 14:45:00,40.12,40.13,40.07,40.09,29100.0,31.7119,31.7198,31.6723,31.6882,29100.0
2009-12-15 14:50:00,40.09,40.1,40.0,40.0,55600.0,31.6882,31.6961,31.617,31.617,55600.0
2009-12-15 14:55:00,40.0,40.07,39.98,40.04,36900.0,31.617,31.6723,31.6012,31.6486,36900.0
2009-12-15 15:00:00,40.04,40.12,40.03,40.12,43000.0,31.6486,31.7119,31.6407,31.7119,43000.0
2009-12-15 15:05:00,40.13,40.16,40.1,40.12,57200.0,31.7198,31.7435,31.6961,31.7119,57200.0
2009-12-15 15:10:00,40.12,40.14,40.1,40.12,181400.0,31.7119,31.7277,31.6961,31.7119,181400.0
2009-12-15 15:15:00,40.13,40.15,40.12,40.15,49200.0,31.7198,31.7356,31.7119,31.7356,49200.0
2009-12-15 15:20:00,40.14,40.15,40.05,40.08,126500.0,31.7277,31.7356,31.6565,31.6803,126500.0
2009-12-15 15:25:00,40.07,40.08,40.04,40.05,71400.0,31.6723,31.6803,31.6486,31.6565,71400.0
2009-12-15 15:30:00,40.03,40.08,39.95,40.07,141900.0,31.6407,31.6803,31.5775,31.6723,141900.0
2009-12-15 15:35:00,40.06,40.06,40.0,40.03,71800.0,31.6644,31.6644,31.617,31.6407,71800.0
2009-12-15 15:40:00,40.03,40.04,39.97,40.0,109000.0,31.6407,31.6486,31.5933,31.617,109000.0
2009-12-15 15:45:00,39.99,40.05,39.96,40.03,141600.0,31.6091,31.6565,31.5854,31.6407,141600.0
2009-12-15 15:50:00,40.04,40.12,40.03,40.09,116500.0,31.6486,31.7119,31.6407,31.6882,116500.0
2009-12-15 15:55:00,40.1,40.14,40.08,40.11,235500.0,31.6961,31.7277,31.6803,31.704,235500.0
2009-12-16 09:30:00,40.35,40.59,40.3,40.51,79300.0,31.8937,32.0834,31.8541,32.0201,79300.0
2009-12-16 09:35:00,40.51,40.67,40.48,40.65,68800.0,32.0201,32.1466,31.9964,32.1308,68800.0
2009-12-16 09:40:00,40.64,40.68,40.47,40.61,65800.0,32.1229,32.1545,31.9885,32.0992,65800.0
2009-12-16 09:45:00,40.6,40.76,40.6,40.75,80500.0,32.0913,32.2177,32.0913,32.2098,80500.0
2009-12-16 09:50:00,40.75,40.78,40.5,40.53,79000.0,32.2098,32.2336,32.0122,32.0359,79000.0
2009-12-16 09:55:00,40.54,40.57,40.44,40.49,72700.0,32.0438,32.0676,31.9648,32.0043,72700.0
2009-12-16 10:00:00,40.49,40.55,40.47,40.49,89000.0,32.0043,32.0518,31.9885,32.0043,89000.0
2009-12-16 10:05:00,40.49,40.56,40.43,40.48,65000.0,32.0043,32.0597,31.9569,31.9964,65000.0
2009-12-16 10:10:00,40.48,40.56,40.48,40.51,38200.0,31.9964,32.0597,31.9964,32.0201,38200.0
2009-12-16 10:15:00,40.5,40.56,40.42,40.45,103600.0,32.0122,32.0597,31.949,31.9727,103600.0
2009-12-16 10:20:00,40.46,40.54,40.44,40.51,42100.0,31.9806,32.0438,31.9648,32.0201,42100.0
2009-12-16 10:25:00,40.51,40.52,40.45,40.47,20400.0,32.0201,32.028,31.9727,31.9885,20400.0
2009-12-16 10:30:00,40.48,40.61,40.47,40.56,67100.0,31.9964,32.0992,31.9885,32.0597,67100.0
2009-12-16 10:35:00,40.55,40.59,40.55,40.59,22200.0,32.0518,32.0834,32.0518,32.0834,22200.0
2009-12-16 10:40:00,40.58,40.59,40.54,40.54,44200.0,32.0755,32.0834,32.0438,32.0438,44200.0
2009-12-16 10:45:00,40.54,40.55,40.48,40.49,52600.0,32.0438,32.0518,31.9964,32.0043,52600.0
2009-12-16 10:50:00,40.49,40.54,40.48,40.52,49400.0,32.0043,32.0438,31.9964,32.028,49400.0
2009-12-16 10:55:00,40.52,40.6,40.51,40.53,125400.0,32.028,32.0913,32.0201,32.0359,125400.0
2009-12-16 11:00:00,40.53,40.53,40.5,40.53,39400.0,32.0359,32.0359,32.0122,32.0359,39400.0
2009-12-16 11:05:00,40.53,40.53,40.48,40.5,46400.0,32.0359,32.0359,31.9964,32.0122,46400.0
2009-12-16 11:10:00,40.5,40.51,40.44,40.49,72500.0,32.0122,32.0201,31.9648,32.0043,72500.0
2009-12-16 11:15:00,40.48,40.51,40.43,40.44,83100.0,31.9964,32.0201,31.9569,31.9648,83100.0
2009-12-16 11:20:00,40.44,40.59,40.42,40.58,92300.0,31.9648,32.0834,31.949,32.0755,92300.0
2009-12-16 11:25:00,40.59,40.59,40.44,40.45,82400.0,32.0834,32.0834,31.9648,31.9727,82400.0
2009-12-16 11:30:00,40.45,40.49,40.44,40.48,37700.0,31.9727,32.0043,31.9648,31.9964,37700.0
2009-12-16 11:35:00,40.48,40.57,40.44,40.56,46500.0,31.9964,32.0676,31.9648,32.0597,46500.0
2009-12-16 11:40:00,40.56,40.62,40.56,40.62,85700.0,32.0597,32.1071,32.0597,32.1071,85700.0
2009-12-16 11:45:00,40.63,40.64,40.57,40.6,30500.0,32.115,32.1229,32.0676,32.0913,30500.0
2009-12-16 11:50:00,40.59,40.63,40.58,40.63,21800.0,32.0834,32.115,32.0755,32.115,21800.0
2009-12-16 11:55:00,40.63,40.63,40.52,40.52,33400.0,32.115,32.115,32.028,32.028,33400.0
2009-12-16 12:00:00,40.52,40.54,40.48,40.52,39200.0,32.028,32.0438,31.9964,32.028,39200.0
2009-12-16 12:05:00,40.51,40.57,40.51,40.53,34600.0,32.0201,32.0676,32.0201,32.0359,34600.0
2009-12-16 12:10:00,40.54,40.54,40.43,40.44,35200.0,32.0438,32.0438,31.9569,31.9648,35200.0
2009-12-16 12:15:00,40.44,40.46,40.35,40.35,97200.0,31.9648,31.9806,31.8937,31.8937,97200.0
2009-12-16 12:20:00,40.34,40.35,40.31,40.33,26700.0,31.8858,31.8937,31.8621,31.8779,26700.0
2009-12-16 12:25:00,40.32,40.32,40.27,40.31,38300.0,31.87,31.87,31.8304,31.8621,38300.0
2009-12-16 12:30:00,40.31,40.31,40.27,40.29,25800.0,31.8621,31.8621,31.8304,31.8462,25800.0
2009-12-16 12:35:00,40.29,40.3,40.28,40.29,10400.0,31.8462,31.8541,31.8383,31.8462,10400.0
2009-12-16 12:40:00,40.29,40.32,40.29,40.3,23500.0,31.8462,31.87,31.8462,31.8541,23500.0
2009-12-16 12:45:00,40.31,40.32,40.28,40.32,20200.0,31.8621,31.87,31.8383,31.87,20200.0
2009-12-16 12:50:00,40.32,40.37,40.31,40.37,14100.0,31.87,31.9095,31.8621,31.9095,14100.0
2009-12-16 12:55:00,40.37,40.37,40.36,40.36,10600.0,31.9095,31.9095,31.9016,31.9016,10600.0
2009-12-16 13:00:00,40.37,40.39,40.36,40.38,21100.0,31.9095,31.9253,31.9016,31.9174,21100.0
2009-12-16 13:05:00,40.38,40.39,40.36,40.38,18500.0,31.9174,31.9253,31.9016,31.9174,18500.0
2009-12-16 13:10:00,40.38,40.42,40.37,40.41,12700.0,31.9174,31.949,31.9095,31.9411,12700.0
2009-12-16 13:15:00,40.41,40.41,40.36,40.37,13100.0,31.9411,31.9411,31.9016,31.9095,13100.0
2009-12-16 13:20:00,40.36,40.44,40.36,40.44,20600.0,31.9016,31.9648,31.9016,31.9648,20600.0
2009-12-16 13:25:00,40.44,40.58,40.43,40.58,58200.0,31.9648,32.0755,31.9569,32.0755,58200.0
2009-12-16 13:30:00,40.58,40.6,40.54,40.54,49100.0,32.0755,32.0913,32.0438,32.0438,49100.0
2009-12-16 13:35:00,40.54,40.55,40.5,40.53,17500.0,32.0438,32.0518,32.0122,32.0359,17500.0
2009-12-16 13:40:00,40.53,40.56,40.49,40.49,13200.0,32.0359,32.0597,32.0043,32.0043,13200.0
2009-12-16 13:45:00,40.5,40.54,40.5,40.51,10000.0,32.0122,32.0438,32.0122,32.0201,10000.0
2009-12-16 13:50:00,40.52,40.52,40.47,40.48,11000.0,32.028,32.028,31.9885,31.9964,11000.0
2009-12-16 13:55:00,40.47,40.53,40.45,40.51,13800.0,31.9885,32.0359,31.9727,32.0201,13800.0
2009-12-16 14:00:00,40.51,40.55,40.48,40.52,30400.0,32.0201,32.0518,31.9964,32.028,30400.0
2009-12-16 14:05:00,40.53,40.58,40.52,40.54,21900.0,32.0359,32.0755,32.028,32.0438,21900.0
2009-12-16 14:10:00,40.55,40.56,40.49,40.51,20400.0,32.0518,32.0597,32.0043,32.0201,20400.0
2009-12-16 14:15:00,40.48,40.61,40.36,40.54,59600.0,31.9964,32.0992,31.9016,32.0438,59600.0
2009-12-16 14:20:00,40.53,40.54,40.32,40.34,47200.0,32.0359,32.0438,31.87,31.8858,47200.0
2009-12-16 14:25:00,40.35,40.42,40.31,40.4,25900.0,31.8937,31.949,31.8621,31.9332,25900.0
2009-12-16 14:30:00,40.4,40.5,40.38,40.39,32600.0,31.9332,32.0122,31.9174,31.9253,32600.0
2009-12-16 14:35:00,40.39,40.51,40.37,40.49,26100.0,31.9253,32.0201,31.9095,32.0043,26100.0
2009-12-16 14:40:00,40.49,40.5,40.38,40.39,22800.0,32.0043,32.0122,31.9174,31.9253,22800.0
2009-12-16 14:45:00,40.38,40.4,40.3,40.31,48100.0,31.9174,31.9332,31.8541,31.8621,48100.0
2009-12-16 14:50:00,40.31,40.38,40.25,40.34,60200.0,31.8621,31.9174,31.8146,31.8858,60200.0
2009-12-16 14:55:00,40.33,40.35,40.28,40.32,33300.0,31.8779,31.8937,31.8383,31.87,33300.0
2009-12-16 15:00:00,40.31,40.31,40.12,40.13,99800.0,31.8621,31.8621,31.7119,31.7198,99800.0
2009-12-16 15:05:00,40.14,40.24,40.14,40.19,60500.0,31.7277,31.8067,31.7277,31.7672,60500.0
2009-12-16 15:10:00,40.2,40.24,40.17,40.18,21900.0,31.7751,31.8067,31.7514,31.7593,21900.0
2009-12-16 15:15:00,40.18,40.24,40.08,40.22,36200.0,31.7593,31.8067,31.6803,31.7909,36200.0
2009-12-16 15:20:00,40.22,40.28,40.13,40.2,55200.0,31.7909,31.8383,31.7198,31.7751,55200.0
2009-12-16 15:25:00,40.21,40.21,40.05,40.09,95700.0,31.783,31.783,31.6565,31.6882,95700.0
2009-12-16 15:30:00,40.09,40.16,40.08,40.15,64400.0,31.6882,31.7435,31.6803,31.7356,64400.0
2009-12-16 15:35:00,40.15,40.27,40.12,40.25,63500.0,31.7356,31.8304,31.7119,31.8146,63500.0
2009-12-16 15:40:00,40.25,40.27,40.16,40.27,67500.0,31.8146,31.8304,31.7435,31.8304,67500.0
2009-12-16 15:45:00,40.26,40.33,40.21,40.27,137300.0,31.8225,31.8779,31.783,31.8304,137300.0
2009-12-16 15:50:00,40.27,40.27,40.1,40.23,232000.0,31.8304,31.8304,31.6961,31.7988,232000.0
2009-12-16 15:55:00,40.24,40.25,40.19,40.23,198600.0,31.8067,31.8146,31.7672,31.7988,198600.0
2009-12-17 09:30:00,39.9,40.1,39.82,39.84,72600.0,31.538,31.6961,31.4747,31.4906,72600.0
2009-12-17 09:35:00,39.83,39.86,39.66,39.75,183200.0,31.4826,31.5064,31.3483,31.4194,183200.0
2009-12-17 09:40:00,39.75,39.8,39.62,39.68,133200.0,31.4194,31.4589,31.3167,31.3641,133200.0
2009-12-17 09:45:00,39.68,39.88,39.67,39.81,99700.0,31.3641,31.5222,31.3562,31.4668,99700.0
2009-12-17 09:50:00,39.83,39.88,39.76,39.88,53300.0,31.4826,31.5222,31.4273,31.5222,53300.0
2009-12-17 09:55:00,39.87,39.89,39.75,39.79,100500.0,31.5143,31.5301,31.4194,31.451,100500.0
2009-12-17 10:00:00,39.8,40.01,39.74,39.77,74800.0,31.4589,31.6249,31.4115,31.4352,74800.0
2009-12-17 10:05:00,39.76,39.77,39.64,39.68,81200.0,31.4273,31.4352,31.3325,31.3641,81200.0
2009-12-17 10:10:00,39.68,39.83,39.63,39.81,61700.0,31.3641,31.4826,31.3246,31.4668,61700.0
2009-12-17 10:15:00,39.78,39.87,39.74,39.86,45400.0,31.4431,31.5143,31.4115,31.5064,45400.0
2009-12-17 10:20:00,39.86,40.04,39.85,40.02,88800.0,31.5064,31.6486,31.4985,31.6328,88800.0
2009-12-17 10:25:00,40.02,40.1,39.92,39.97,66300.0,31.6328,31.6961,31.5538,31.5933,66300.0
2009-12-17 10:30:00,39.97,39.97,39.75,39.77,52300.0,31.5933,31.5933,31.4194,31.4352,52300.0
2009-12-17 10:35:00,39.77,39.8,39.75,39.76,30700.0,31.4352,31.4589,31.4194,31.4273,30700.0
2009-12-17 10:40:00,39.75,39.81,39.65,39.65,143900.0,31.4194,31.4668,31.3404,31.3404,143900.0
2009-12-17 10:45:00,39.65,39.69,39.55,39.65,94000.0,31.3404,31.372,31.2613,31.3404,94000.0
2009-12-17 10:50:00,39.65,39.73,39.63,39.65,37600.0,31.3404,31.4036,31.3246,31.3404,37600.0
2009-12-17 10:55:00,39.66,39.78,39.66,39.76,40200.0,31.3483,31.4431,31.3483,31.4273,40200.0
2009-12-17 11:00:00,39.78,39.79,39.72,39.78,43900.0,31.4431,31.451,31.3957,31.4431,43900.0
2009-12-17 11:05:00,39.76,39.78,39.64,39.64,20700.0,31.4273,31.4431,31.3325,31.3325,20700.0
2009-12-17 11:10:00,39.64,39.67,39.57,39.58,47300.0,31.3325,31.3562,31.2771,31.285,47300.0
2009-12-17 11:15:00,39.59,39.6,39.53,39.53,141000.0,31.2929,31.3008,31.2455,31.2455,141000.0
2009-12-17 11:20:00,39.55,39.55,39.34,39.39,230400.0,31.2613,31.2613,31.0953,31.1349,230400.0
2009-12-17 11:25:00,39.39,39.39,39.18,39.19,92900.0,31.1349,31.1349,30.9689,30.9768,92900.0
2009-12-17 11:30:00,39.18,39.24,39.12,39.17,137800.0,30.9689,31.0163,30.9214,30.961,137800.0
2009-12-17 11:35:00,39.17,39.18,39.0,39.02,99000.0,30.961,30.9689,30.8266,30.8424,99000.0
2009-12-17 11:40:00,39.02,39.09,38.83,38.91,165800.0,30.8424,30.8977,30.6922,30.7555,165800.0
2009-12-17 11:45:00,38.91,38.92,38.46,38.67,386600.0,30.7555,30.7634,30.3998,30.5658,386600.0
2009-12-17 11:50:00,38.69,38.85,38.69,38.81,230500.0,30.5816,30.708,30.5816,30.6764,230500.0
2009-12-17 11:55:00,38.82,38.89,38.75,38.81,172200.0,30.6843,30.7396,30.629,30.6764,172200.0
2009-12-17 12:00:00,38.81,38.87,38.77,38.77,56400.0,30.6764,30.7238,30.6448,30.6448,56400.0
2009-12-17 12:05:00,38.77,38.82,38.7,38.77,92500.0,30.6448,30.6843,30.5895,30.6448,92500.0
2009-12-17 12:10:00,38.77,38.78,38.68,38.71,62000.0,30.6448,30.6527,30.5737,30.5974,62000.0
2009-12-17 12:15:00,38.71,38.74,38.57,38.57,109300.0,30.5974,30.6211,30.4867,30.4867,109300.0
2009-12-17 12:20:00,38.57,38.63,38.56,38.61,74200.0,30.4867,30.5341,30.4788,30.5183,74200.0
2009-12-17 12:25:00,38.61,38.71,38.6,38.71,47500.0,30.5183,30.5974,30.5104,30.5974,47500.0
2009-12-17 12:30:00,38.7,38.77,38.69,38.7,46100.0,30.5895,30.6448,30.5816,30.5895,46100.0
2009-12-17 12:35:00,38.7,38.74,38.65,38.72,34700.0,30.5895,30.6211,30.5499,30.6053,34700.0
2009-12-17 12:40:00,38.73,38.73,38.69,38.69,22800.0,30.6132,30.6132,30.5816,30.5816,22800.0
2009-12-17 12:45:00,38.69,38.69,38.59,38.62,66900.0,30.5816,30.5816,30.5025,30.5262,66900.0
2009-12-17 12:50:00,38.62,38.64,38.58,38.62,55300.0,30.5262,30.542,30.4946,30.5262,55300.0
2009-12-17 12:55:00,38.62,38.66,38.57,38.59,36000.0,30.5262,30.5578,30.4867,30.5025,36000.0
2009-12-17 13:00:00,38.61,38.69,38.59,38.6,47100.0,30.5183,30.5816,30.5025,30.5104,47100.0
2009-12-17 13:05:00,38.59,38.69,38.59,38.69,26600.0,30.5025,30.5816,30.5025,30.5816,26600.0
2009-12-17 13:10:00,38.68,38.73,38.68,38.7,38200.0,30.5737,30.6132,30.5737,30.5895,38200.0
2009-12-17 13:15:00,38.7,38.7,38.66,38.66,18700.0,30.5895,30.5895,30.5578,30.5578,18700.0
2009-12-17 13:20:00,38.66,38.69,38.65,38.67,19500.0,30.5578,30.5816,30.5499,30.5658,19500.0
2009-12-17 13:25:00,38.67,38.75,38.66,38.74,38600.0,30.5658,30.629,30.5578,30.6211,38600.0
2009-12-17 13:30:00,38.73,38.75,38.68,38.74,50900.0,30.6132,30.629,30.5737,30.6211,50900.0
2009-12-17 13:35:00,38.74,38.75,38.67,38.67,75300.0,30.6211,30.629,30.5658,30.5658,75300.0
2009-12-17 13:40:00,38.67,38.7,38.61,38.66,45600.0,30.5658,30.5895,30.5183,30.5578,45600.0
2009-12-17 13:45:00,38.66,38.69,38.6,38.61,43600.0,30.5578,30.5816,30.5104,30.5183,43600.0
2009-12-17 13:50:00,38.6,38.69,38.58,38.69,86000.0,30.5104,30.5816,30.4946,30.5816,86000.0
2009-12-17 13:55:00,38.68,38.83,38.68,38.81,82000.0,30.5737,30.6922,30.5737,30.6764,82000.0
2009-12-17 14:00:00,38.83,38.92,38.82,38.9,109400.0,30.6922,30.7634,30.6843,30.7476,109400.0
2009-12-17 14:05:00,38.9,38.92,38.86,38.9,51100.0,30.7476,30.7634,30.7159,30.7476,51100.0
2009-12-17 14:10:00,38.91,38.99,38.9,38.94,81000.0,30.7555,30.8187,30.7476,30.7792,81000.0
2009-12-17 14:15:00,38.93,38.96,38.85,38.88,59500.0,30.7713,30.795,30.708,30.7317,59500.0
2009-12-17 14:20:00,38.88,38.9,38.82,38.84,44800.0,30.7317,30.7476,30.6843,30.7001,44800.0
2009-12-17 14:25:00,38.84,38.88,38.79,38.79,27200.0,30.7001,30.7317,30.6606,30.6606,27200.0
2009-12-17 14:30:00,38.79,38.8,38.69,38.73,49800.0,30.6606,30.6685,30.5816,30.6132,49800.0
2009-12-17 14:35:00,38.72,38.76,38.69,38.75,50200.0,30.6053,30.6369,30.5816,30.629,50200.0
2009-12-17 14:40:00,38.74,38.75,38.7,38.7,31000.0,30.6211,30.629,30.5895,30.5895,31000.0
2009-12-17 14:45:00,38.7,38.71,38.65,38.68,68200.0,30.5895,30.5974,30.5499,30.5737,68200.0
2009-12-17 14:50:00,38.69,38.73,38.66,38.73,32400.0,30.5816,30.6132,30.5578,30.6132,32400.0
2009-12-17 14:55:00,38.73,38.75,38.7,38.71,26800.0,30.6132,30.629,30.5895,30.5974,26800.0
2009-12-17 15:00:00,38.71,38.78,38.71,38.76,24700.0,30.5974,30.6527,30.5974,30.6369,24700.0
2009-12-17 15:05:00,38.76,38.86,38.76,38.82,41900.0,30.6369,30.7159,30.6369,30.6843,41900.0
2009-12-17 15:10:00,38.81,38.81,38.65,38.65,47100.0,30.6764,30.6764,30.5499,30.5499,47100.0
2009-12-17 15:15:00,38.65,38.68,38.55,38.68,140000.0,30.5499,30.5737,30.4709,30.5737,140000.0
2009-12-17 15:20:00,38.67,38.68,38.59,38.59,42600.0,30.5658,30.5737,30.5025,30.5025,42600.0
2009-12-17 15:25:00,38.6,38.68,38.59,38.6,43600.0,30.5104,30.5737,30.5025,30.5104,43600.0
2009-12-17 15:30:00,38.6,38.67,38.58,38.66,118800.0,30.5104,30.5658,30.4946,30.5578,118800.0
2009-12-17 15:35:00,38.66,38.69,38.63,38.65,83800.0,30.5578,30.5816,30.5341,30.5499,83800.0
2009-12-17 15:40:00,38.65,38.71,38.6,38.64,129400.0,30.5499,30.5974,30.5104,30.542,129400.0
2009-12-17 15:45:00,38.63,38.64,38.53,38.56,159000.0,30.5341,30.542,30.4551,30.4788,159000.0
2009-12-17 15:50:00,38.57,38.6,38.54,38.58,153500.0,30.4867,30.5104,30.463,30.4946,153500.0
2009-12-17 15:55:00,38.57,38.62,38.52,38.56,397000.0,30.4867,30.5262,30.4472,30.4788,397000.0
2009-12-18 09:30:00,38.79,39.17,38.76,38.94,771300.0,30.6606,30.961,30.6369,30.7792,771300.0
2009-12-18 09:35:00,38.88,39.07,38.6,39.07,146700.0,30.7317,30.8819,30.5104,30.8819,146700.0
2009-12-18 09:40:00,39.07,39.1,39.02,39.09,83100.0,30.8819,30.9056,30.8424,30.8977,83100.0
2009-12-18 09:45:00,39.09,39.29,39.08,39.23,166200.0,30.8977,31.0558,30.8898,31.0084,166200.0
2009-12-18 09:50:00,39.22,39.25,39.17,39.22,84100.0,31.0005,31.0242,30.961,31.0005,84100.0
2009-12-18 09:55:00,39.22,39.25,39.18,39.21,82900.0,31.0005,31.0242,30.9689,30.9926,82900.0
2009-12-18 10:00:00,39.2,39.33,39.16,39.24,126200.0,30.9847,31.0874,30.9531,31.0163,126200.0
2009-12-18 10:05:00,39.24,39.28,39.22,39.24,75100.0,31.0163,31.0479,31.0005,31.0163,75100.0
2009-12-18 10:10:00,39.24,39.44,39.24,39.37,110600.0,31.0163,31.1744,31.0163,31.1191,110600.0
2009-12-18 10:15:00,39.37,39.38,39.23,39.23,220800.0,31.1191,31.127,31.0084,31.0084,220800.0
2009-12-18 10:20:00,39.23,39.25,39.17,39.21,127500.0,31.0084,31.0242,30.961,30.9926,127500.0
2009-12-18 10:25:00,39.22,39.29,39.21,39.27,84300.0,31.0005,31.0558,30.9926,31.04,84300.0
2009-12-18 10:30:00,39.26,39.28,39.19,39.24,78800.0,31.0321,31.0479,30.9768,31.0163,78800.0
2009-12-18 10:35:00,39.24,39.27,39.13,39.15,93500.0,31.0163,31.04,30.9293,30.9452,93500.0
2009-12-18 10:40:00,39.15,39.21,39.08,39.12,102000.0,30.9452,30.9926,30.8898,30.9214,102000.0
2009-12-18 10:45:00,39.13,39.19,39.08,39.12,97800.0,30.9293,30.9768,30.8898,30.9214,97800.0
2009-12-18 10:50:00,39.12,39.12,38.97,38.98,126400.0,30.9214,30.9214,30.8029,30.8108,126400.0
2009-12-18 10:55:00,38.98,39.08,38.96,39.07,72900.0,30.8108,30.8898,30.795,30.8819,72900.0
2009-12-18 11:00:00,39.08,39.17,39.07,39.14,77800.0,30.8898,30.961,30.8819,30.9373,77800.0
2009-12-18 11:05:00,39.15,39.22,39.09,39.11,96700.0,30.9452,31.0005,30.8977,30.9135,96700.0
2009-12-18 11:10:00,39.11,39.17,39.1,39.15,39000.0,30.9135,30.961,30.9056,30.9452,39000.0
2009-12-18 11:15:00,39.16,39.21,39.06,39.1,139700.0,30.9531,30.9926,30.874,30.9056,139700.0
2009-12-18 11:20:00,39.11,39.11,38.98,39.07,63000.0,30.9135,30.9135,30.8108,30.8819,63000.0
2009-12-18 11:25:00,39.06,39.16,39.06,39.07,239900.0,30.874,30.9531,30.874,30.8819,239900.0
2009-12-18 11:30:00,39.05,39.06,38.95,38.95,140100.0,30.8661,30.874,30.7871,30.7871,140100.0
2009-12-18 11:35:00,38.95,38.95,38.84,38.86,69300.0,30.7871,30.7871,30.7001,30.7159,69300.0
2009-12-18 11:40:00,38.86,38.87,38.68,38.72,51100.0,30.7159,30.7238,30.5737,30.6053,51100.0
2009-12-18 11:45:00,38.72,38.77,38.66,38.73,43100.0,30.6053,30.6448,30.5578,30.6132,43100.0
2009-12-18 11:50:00,38.74,38.76,38.62,38.65,324400.0,30.6211,30.6369,30.5262,30.5499,324400.0
2009-12-18 11:55:00,38.64,38.78,38.63,38.72,41600.0,30.542,30.6527,30.5341,30.6053,41600.0
2009-12-18 12:00:00,38.73,38.77,38.72,38.72,25200.0,30.6132,30.6448,30.6053,30.6053,25200.0
2009-12-18 12:05:00,38.73,38.8,38.71,38.8,27900.0,30.6132,30.6685,30.5974,30.6685,27900.0
2009-12-18 12:10:00,38.8,38.96,38.79,38.95,94700.0,30.6685,30.795,30.6606,30.7871,94700.0
2009-12-18 12:15:00,38.94,39.03,38.88,38.88,240900.0,30.7792,30.8503,30.7317,30.7317,240900.0
2009-12-18 12:20:00,38.88,38.9,38.85,38.87,28400.0,30.7317,30.7476,30.708,30.7238,28400.0
2009-12-18 12:25:00,38.87,38.87,38.85,38.85,16200.0,30.7238,30.7238,30.708,30.708,16200.0
2009-12-18 12:30:00,38.85,38.86,38.81,38.81,30100.0,30.708,30.7159,30.6764,30.6764,30100.0
2009-12-18 12:35:00,38.8,38.8,38.75,38.75,18100.0,30.6685,30.6685,30.629,30.629,18100.0
2009-12-18 12:40:00,38.76,38.76,38.7,38.73,36400.0,30.6369,30.6369,30.5895,30.6132,36400.0
2009-12-18 12:45:00,38.72,38.81,38.72,38.81,34400.0,30.6053,30.6764,30.6053,30.6764,34400.0
2009-12-18 12:50:00,38.8,38.86,38.8,38.82,41400.0,30.6685,30.7159,30.6685,30.6843,41400.0
2009-12-18 12:55:00,38.81,38.81,38.76,38.76,22200.0,30.6764,30.6764,30.6369,30.6369,22200.0
2009-12-18 13:00:00,38.76,38.78,38.76,38.78,11500.0,30.6369,30.6527,30.6369,30.6527,11500.0
2009-12-18 13:05:00,38.77,38.9,38.77,38.9,31400.0,30.6448,30.7476,30.6448,30.7476,31400.0
2009-12-18 13:10:00,38.9,38.94,38.89,38.91,53700.0,30.7476,30.7792,30.7396,30.7555,53700.0
2009-12-18 13:15:00,38.91,38.95,38.91,38.95,37700.0,30.7555,30.7871,30.7555,30.7871,37700.0
2009-12-18 13:20:00,38.94,38.95,38.91,38.94,20100.0,30.7792,30.7871,30.7555,30.7792,20100.0
2009-12-18 13:25:00,38.95,38.98,38.92,38.97,54300.0,30.7871,30.8108,30.7634,30.8029,54300.0
2009-12-18 13:30:00,38.98,38.98,38.92,38.95,23600.0,30.8108,30.8108,30.7634,30.7871,23600.0
2009-12-18 13:35:00,38.95,38.95,38.82,38.85,39100.0,30.7871,30.7871,30.6843,30.708,39100.0
2009-12-18 13:40:00,38.85,38.86,38.83,38.83,17300.0,30.708,30.7159,30.6922,30.6922,17300.0
2009-12-18 13:45:00,38.83,38.84,38.79,38.79,21000.0,30.6922,30.7001,30.6606,30.6606,21000.0
2009-12-18 13:50:00,38.79,38.8,38.75,38.75,26900.0,30.6606,30.6685,30.629,30.629,26900.0
2009-12-18 13:55:00,38.76,38.78,38.71,38.74,50900.0,30.6369,30.6527,30.5974,30.6211,50900.0
2009-12-18 14:00:00,38.74,38.78,38.69,38.73,26000.0,30.6211,30.6527,30.5816,30.6132,26000.0
2009-12-18 14:05:00,38.72,38.72,38.67,38.7,14200.0,30.6053,30.6053,30.5658,30.5895,14200.0
2009-12-18 14:10:00,38.69,38.7,38.67,38.67,24100.0,30.5816,30.5895,30.5658,30.5658,24100.0
2009-12-18 14:15:00,38.67,38.68,38.64,38.66,44000.0,30.5658,30.5737,30.542,30.5578,44000.0
2009-12-18 14:20:00,38.66,38.67,38.58,38.63,48100.0,30.5578,30.5658,30.4946,30.5341,48100.0
2009-12-18 14:25:00,38.63,38.67,38.63,38.64,33000.0,30.5341,30.5658,30.5341,30.542,33000.0
2009-12-18 14:30:00,38.63,38.65,38.62,38.63,25900.0,30.5341,30.5499,30.5262,30.5341,25900.0
2009-12-18 14:35:00,38.63,38.74,38.62,38.74,52800.0,30.5341,30.6211,30.5262,30.6211,52800.0
2009-12-18 14:40:00,38.74,38.84,38.74,38.83,37600.0,30.6211,30.7001,30.6211,30.6922,37600.0
2009-12-18 14:45:00,38.83,38.89,38.83,38.88,42600.0,30.6922,30.7396,30.6922,30.7317,42600.0
2009-12-18 14:50:00,38.88,38.94,38.87,38.94,21700.0,30.7317,30.7792,30.7238,30.7792,21700.0
2009-12-18 14:55:00,38.95,38.97,38.93,38.94,48300.0,30.7871,30.8029,30.7713,30.7792,48300.0
2009-12-18 15:00:00,38.94,39.1,38.94,39.08,245300.0,30.7792,30.9056,30.7792,30.8898,245300.0
2009-12-18 15:05:00,39.08,39.15,39.07,39.08,63000.0,30.8898,30.9452,30.8819,30.8898,63000.0
2009-12-18 15:10:00,39.09,39.12,39.0,39.11,119800.0,30.8977,30.9214,30.8266,30.9135,119800.0
2009-12-18 15:15:00,39.1,39.25,39.08,39.2,77600.0,30.9056,31.0242,30.8898,30.9847,77600.0
2009-12-18 15:20:00,39.21,39.21,39.13,39.16,108600.0,30.9926,30.9926,30.9293,30.9531,108600.0
2009-12-18 15:25:00,39.16,39.21,39.03,39.04,125400.0,30.9531,30.9926,30.8503,30.8582,125400.0
2009-12-18 15:30:00,39.04,39.05,38.98,39.04,85400.0,30.8582,30.8661,30.8108,30.8582,85400.0
2009-12-18 15:35:00,39.04,39.06,38.98,38.99,89900.0,30.8582,30.874,30.8108,30.8187,89900.0
2009-12-18 15:40:00,38.99,39.2,38.98,39.2,266000.0,30.8187,30.9847,30.8108,30.9847,266000.0
2009-12-18 15:45:00,39.2,39.24,39.17,39.17,162700.0,30.9847,31.0163,30.961,30.961,162700.0
2009-12-18 15:50:00,39.17,39.37,39.13,39.36,432200.0,30.961,31.1191,30.9293,31.1111,432200.0
2009-12-18 15:55:00,39.37,39.51,39.35,39.5,968900.0,31.1191,31.2297,31.1032,31.2218,968900.0
2009-12-21 09:30:00,39.8,39.85,39.56,39.82,92300.0,31.4589,31.4985,31.2692,31.4747,92300.0
2009-12-21 09:35:00,39.82,39.96,39.78,39.83,128400.0,31.4747,31.5854,31.4431,31.4826,128400.0
2009-12-21 09:40:00,39.83,39.85,39.73,39.77,80900.0,31.4826,31.4985,31.4036,31.4352,80900.0
2009-12-21 09:45:00,39.76,39.8,39.56,39.6,69300.0,31.4273,31.4589,31.2692,31.3008,69300.0
2009-12-21 09:50:00,39.6,39.7,39.59,39.69,72500.0,31.3008,31.3799,31.2929,31.372,72500.0
2009-12-21 09:55:00,39.7,39.72,39.57,39.64,60100.0,31.3799,31.3957,31.2771,31.3325,60100.0
2009-12-21 10:00:00,39.64,39.73,39.6,39.71,56400.0,31.3325,31.4036,31.3008,31.3878,56400.0
2009-12-21 10:05:00,39.7,39.74,39.65,39.69,43800.0,31.3799,31.4115,31.3404,31.372,43800.0
2009-12-21 10:10:00,39.69,39.72,39.65,39.71,46300.0,31.372,31.3957,31.3404,31.3878,46300.0
2009-12-21 10:15:00,39.72,39.73,39.65,39.65,45900.0,31.3957,31.4036,31.3404,31.3404,45900.0
2009-12-21 10:20:00,39.66,39.68,39.58,39.62,51500.0,31.3483,31.3641,31.285,31.3167,51500.0
2009-12-21 10:25:00,39.62,39.69,39.6,39.61,29700.0,31.3167,31.372,31.3008,31.3088,29700.0
2009-12-21 10:30:00,39.62,39.71,39.57,39.68,66300.0,31.3167,31.3878,31.2771,31.3641,66300.0
2009-12-21 10:35:00,39.68,39.69,39.6,39.6,24500.0,31.3641,31.372,31.3008,31.3008,24500.0
2009-12-21 10:40:00,39.6,39.66,39.55,39.55,40500.0,31.3008,31.3483,31.2613,31.2613,40500.0
2009-12-21 10:45:00,39.54,39.54,39.5,39.53,49600.0,31.2534,31.2534,31.2218,31.2455,49600.0
2009-12-21 10:50:00,39.54,39.64,39.53,39.56,27000.0,31.2534,31.3325,31.2455,31.2692,27000.0
2009-12-21 10:55:00,39.56,39.56,39.5,39.51,23200.0,31.2692,31.2692,31.2218,31.2297,23200.0
2009-12-21 11:00:00,39.52,39.56,39.45,39.53,91100.0,31.2376,31.2692,31.1823,31.2455,91100.0
2009-12-21 11:05:00,39.54,39.6,39.48,39.48,30800.0,31.2534,31.3008,31.206,31.206,30800.0
2009-12-21 11:10:00,39.48,39.52,39.44,39.49,27900.0,31.206,31.2376,31.1744,31.2139,27900.0
2009-12-21 11:15:00,39.5,39.5,39.4,39.42,42600.0,31.2218,31.2218,31.1428,31.1586,42600.0
2009-12-21 11:20:00,39.42,39.46,39.39,39.4,24800.0,31.1586,31.1902,31.1349,31.1428,24800.0
2009-12-21 11:25:00,39.4,39.4,39.34,39.36,30600.0,31.1428,31.1428,31.0953,31.1111,30600.0
2009-12-21 11:30:00,39.36,39.44,39.32,39.42,34300.0,31.1111,31.1744,31.0795,31.1586,34300.0
2009-12-21 11:35:00,39.43,39.51,39.42,39.47,48200.0,31.1665,31.2297,31.1586,31.1981,48200.0
2009-12-21 11:40:00,39.46,39.47,39.4,39.47,24100.0,31.1902,31.1981,31.1428,31.1981,24100.0
2009-12-21 11:45:00,39.46,39.47,39.39,39.39,17300.0,31.1902,31.1981,31.1349,31.1349,17300.0
2009-12-21 11:50:00,39.39,39.4,39.34,39.34,15800.0,31.1349,31.1428,31.0953,31.0953,15800.0
2009-12-21 11:55:00,39.34,39.36,39.33,39.36,24900.0,31.0953,31.1111,31.0874,31.1111,24900.0
2009-12-21 12:00:00,39.37,39.43,39.37,39.4,44000.0,31.1191,31.1665,31.1191,31.1428,44000.0
2009-12-21 12:05:00,39.4,39.46,39.37,39.37,41000.0,31.1428,31.1902,31.1191,31.1191,41000.0
2009-12-21 12:10:00,39.37,39.37,39.32,39.32,24300.0,31.1191,31.1191,31.0795,31.0795,24300.0
2009-12-21 12:15:00,39.31,39.35,39.3,39.35,32200.0,31.0716,31.1032,31.0637,31.1032,32200.0
2009-12-21 12:20:00,39.35,39.35,39.31,39.31,11300.0,31.1032,31.1032,31.0716,31.0716,11300.0
2009-12-21 12:25:00,39.32,39.34,39.28,39.28,18200.0,31.0795,31.0953,31.0479,31.0479,18200.0
2009-12-21 12:30:00,39.29,39.31,39.25,39.27,24200.0,31.0558,31.0716,31.0242,31.04,24200.0
2009-12-21 12:35:00,39.27,39.31,39.27,39.3,19700.0,31.04,31.0716,31.04,31.0637,19700.0
2009-12-21 12:40:00,39.3,39.3,39.25,39.26,37900.0,31.0637,31.0637,31.0242,31.0321,37900.0
2009-12-21 12:45:00,39.26,39.28,39.23,39.26,30400.0,31.0321,31.0479,31.0084,31.0321,30400.0
2009-12-21 12:50:00,39.27,39.3,39.27,39.29,29600.0,31.04,31.0637,31.04,31.0558,29600.0
2009-12-21 12:55:00,39.29,39.36,39.29,39.35,22100.0,31.0558,31.1111,31.0558,31.1032,22100.0
2009-12-21 13:00:00,39.34,39.35,39.3,39.31,10000.0,31.0953,31.1032,31.0637,31.0716,10000.0
2009-12-21 13:05:00,39.3,39.31,39.26,39.3,37700.0,31.0637,31.0716,31.0321,31.0637,37700.0
2009-12-21 13:10:00,39.3,39.34,39.28,39.33,26500.0,31.0637,31.0953,31.0479,31.0874,26500.0
2009-12-21 13:15:00,39.33,39.33,39.28,39.31,25700.0,31.0874,31.0874,31.0479,31.0716,25700.0
2009-12-21 13:20:00,39.31,39.34,39.29,39.31,9600.0,31.0716,31.0953,31.0558,31.0716,9600.0
2009-12-21 13:25:00,39.31,39.35,39.29,39.35,20000.0,31.0716,31.1032,31.0558,31.1032,20000.0
2009-12-21 13:30:00,39.35,39.41,39.34,39.41,19600.0,31.1032,31.1507,31.0953,31.1507,19600.0
2009-12-21 13:35:00,39.4,39.4,39.32,39.37,21200.0,31.1428,31.1428,31.0795,31.1191,21200.0
2009-12-21 13:40:00,39.38,39.42,39.36,39.4,11900.0,31.127,31.1586,31.1111,31.1428,11900.0
2009-12-21 13:45:00,39.41,39.44,39.39,39.39,17500.0,31.1507,31.1744,31.1349,31.1349,17500.0
2009-12-21 13:50:00,39.4,39.47,39.4,39.47,23300.0,31.1428,31.1981,31.1428,31.1981,23300.0
2009-12-21 13:55:00,39.47,39.47,39.4,39.46,17800.0,31.1981,31.1981,31.1428,31.1902,17800.0
2009-12-21 14:00:00,39.46,39.46,39.35,39.37,29500.0,31.1902,31.1902,31.1032,31.1191,29500.0
2009-12-21 14:05:00,39.39,39.45,39.37,39.42,67800.0,31.1349,31.1823,31.1191,31.1586,67800.0
2009-12-21 14:10:00,39.42,39.47,39.39,39.4,34300.0,31.1586,31.1981,31.1349,31.1428,34300.0
2009-12-21 14:15:00,39.4,39.4,39.32,39.32,53200.0,31.1428,31.1428,31.0795,31.0795,53200.0
2009-12-21 14:20:00,39.33,39.41,39.31,39.34,29800.0,31.0874,31.1507,31.0716,31.0953,29800.0
2009-12-21 14:25:00,39.32,39.33,39.28,39.33,28400.0,31.0795,31.0874,31.0479,31.0874,28400.0
2009-12-21 14:30:00,39.33,39.37,39.33,39.35,24900.0,31.0874,31.1191,31.0874,31.1032,24900.0
2009-12-21 14:35:00,39.35,39.4,39.35,39.37,26900.0,31.1032,31.1428,31.1032,31.1191,26900.0
2009-12-21 14:40:00,39.36,39.4,39.34,39.36,30400.0,31.1111,31.1428,31.0953,31.1111,30400.0
2009-12-21 14:45:00,39.36,39.36,39.3,39.3,30700.0,31.1111,31.1111,31.0637,31.0637,30700.0
2009-12-21 14:50:00,39.3,39.35,39.29,39.3,57100.0,31.0637,31.1032,31.0558,31.0637,57100.0
2009-12-21 14:55:00,39.3,39.3,39.29,39.3,17500.0,31.0637,31.0637,31.0558,31.0637,17500.0
2009-12-21 15:00:00,39.29,39.29,39.19,39.2,86600.0,31.0558,31.0558,30.9768,30.9847,86600.0
2009-12-21 15:05:00,39.2,39.28,39.2,39.25,54800.0,30.9847,31.0479,30.9847,31.0242,54800.0
2009-12-21 15:10:00,39.25,39.25,39.21,39.22,41600.0,31.0242,31.0242,30.9926,31.0005,41600.0
2009-12-21 15:15:00,39.22,39.23,39.15,39.16,38000.0,31.0005,31.0084,30.9452,30.9531,38000.0
2009-12-21 15:20:00,39.16,39.2,39.16,39.19,100600.0,30.9531,30.9847,30.9531,30.9768,100600.0
2009-12-21 15:25:00,39.18,39.2,39.17,39.19,35100.0,30.9689,30.9847,30.961,30.9768,35100.0
2009-12-21 15:30:00,39.19,39.2,39.18,39.19,73700.0,30.9768,30.9847,30.9689,30.9768,73700.0
2009-12-21 15:35:00,39.19,39.23,39.19,39.2,117000.0,30.9768,31.0084,30.9768,30.9847,117000.0
2009-12-21 15:40:00,39.21,39.31,39.21,39.23,149600.0,30.9926,31.0716,30.9926,31.0084,149600.0
2009-12-21 15:45:00,39.23,39.25,39.21,39.21,86200.0,31.0084,31.0242,30.9926,30.9926,86200.0
2009-12-21 15:50:00,39.22,39.24,39.21,39.21,164900.0,31.0005,31.0163,30.9926,30.9926,164900.0
2009-12-21 15:55:00,39.21,39.22,39.14,39.15,346600.0,30.9926,31.0005,30.9373,30.9452,346600.0
2009-12-22 09:30:00,39.12,39.23,38.96,39.14,74900.0,30.9214,31.0084,30.795,30.9373,74900.0
2009-12-22 09:35:00,39.14,39.17,39.04,39.17,48900.0,30.9373,30.961,30.8582,30.961,48900.0
2009-12-22 09:40:00,39.17,39.22,38.94,38.99,46000.0,30.961,31.0005,30.7792,30.8187,46000.0
2009-12-22 09:45:00,38.98,39.01,38.86,38.86,40000.0,30.8108,30.8345,30.7159,30.7159,40000.0
2009-12-22 09:50:00,38.86,38.95,38.77,38.77,56500.0,30.7159,30.7871,30.6448,30.6448,56500.0
2009-12-22 09:55:00,38.77,38.83,38.74,38.83,48600.0,30.6448,30.6922,30.6211,30.6922,48600.0
2009-12-22 10:00:00,38.84,38.95,38.7,38.71,78400.0,30.7001,30.7871,30.5895,30.5974,78400.0
2009-12-22 10:05:00,38.71,38.81,38.69,38.8,60900.0,30.5974,30.6764,30.5816,30.6685,60900.0
2009-12-22 10:10:00,38.83,38.9,38.75,38.76,43800.0,30.6922,30.7476,30.629,30.6369,43800.0
2009-12-22 10:15:00,38.75,38.89,38.75,38.81,34900.0,30.629,30.7396,30.629,30.6764,34900.0
2009-12-22 10:20:00,38.8,38.82,38.74,38.79,40200.0,30.6685,30.6843,30.6211,30.6606,40200.0
2009-12-22 10:25:00,38.79,38.82,38.72,38.76,36500.0,30.6606,30.6843,30.6053,30.6369,36500.0
2009-12-22 10:30:00,38.78,38.81,38.75,38.76,39600.0,30.6527,30.6764,30.629,30.6369,39600.0
2009-12-22 10:35:00,38.76,38.78,38.72,38.73,34900.0,30.6369,30.6527,30.6053,30.6132,34900.0
2009-12-22 10:40:00,38.74,38.77,38.71,38.73,35200.0,30.6211,30.6448,30.5974,30.6132,35200.0
2009-12-22 10:45:00,38.73,38.75,38.66,38.69,36700.0,30.6132,30.629,30.5578,30.5816,36700.0
2009-12-22 10:50:00,38.7,38.9,38.67,38.72,27800.0,30.5895,30.7476,30.5658,30.6053,27800.0
2009-12-22 10:55:00,38.71,38.72,38.65,38.65,48800.0,30.5974,30.6053,30.5499,30.5499,48800.0
2009-12-22 11:00:00,38.65,38.65,38.62,38.63,39300.0,30.5499,30.5499,30.5262,30.5341,39300.0
2009-12-22 11:05:00,38.63,38.64,38.6,38.63,36200.0,30.5341,30.542,30.5104,30.5341,36200.0
2009-12-22 11:10:00,38.63,38.63,38.61,38.63,15300.0,30.5341,30.5341,30.5183,30.5341,15300.0
2009-12-22 11:15:00,38.62,38.72,38.62,38.69,33100.0,30.5262,30.6053,30.5262,30.5816,33100.0
2009-12-22 11:20:00,38.7,38.7,38.63,38.67,46700.0,30.5895,30.5895,30.5341,30.5658,46700.0
2009-12-22 11:25:00,38.66,38.68,38.64,38.68,42500.0,30.5578,30.5737,30.542,30.5737,42500.0
2009-12-22 11:30:00,38.68,38.74,38.65,38.74,21700.0,30.5737,30.6211,30.5499,30.6211,21700.0
2009-12-22 11:35:00,38.74,38.8,38.7,38.79,23900.0,30.6211,30.6685,30.5895,30.6606,23900.0
2009-12-22 11:40:00,38.8,38.82,38.79,38.82,15400.0,30.6685,30.6843,30.6606,30.6843,15400.0
2009-12-22 11:45:00,38.81,38.82,38.7,38.75,49000.0,30.6764,30.6843,30.5895,30.629,49000.0
2009-12-22 11:50:00,38.74,38.74,38.65,38.68,41100.0,30.6211,30.6211,30.5499,30.5737,41100.0
2009-12-22 11:55:00,38.67,38.68,38.58,38.6,50200.0,30.5658,30.5737,30.4946,30.5104,50200.0
2009-12-22 12:00:00,38.6,38.65,38.6,38.65,15900.0,30.5104,30.5499,30.5104,30.5499,15900.0
2009-12-22 12:05:00,38.65,38.65,38.57,38.61,36100.0,30.5499,30.5499,30.4867,30.5183,36100.0
2009-12-22 12:10:00,38.61,38.66,38.61,38.65,17100.0,30.5183,30.5578,30.5183,30.5499,17100.0
2009-12-22 12:15:00,38.66,38.7,38.65,38.7,12100.0,30.5578,30.5895,30.5499,30.5895,12100.0
2009-12-22 12:20:00,38.7,38.7,38.62,38.65,35000.0,30.5895,30.5895,30.5262,30.5499,35000.0
2009-12-22 12:25:00,38.65,38.68,38.64,38.67,12900.0,30.5499,30.5737,30.542,30.5658,12900.0
2009-12-22 12:30:00,38.67,38.79,38.66,38.76,30100.0,30.5658,30.6606,30.5578,30.6369,30100.0
2009-12-22 12:35:00,38.76,38.76,38.68,38.69,41200.0,30.6369,30.6369,30.5737,30.5816,41200.0
2009-12-22 12:40:00,38.7,38.7,38.63,38.63,20200.0,30.5895,30.5895,30.5341,30.5341,20200.0
2009-12-22 12:45:00,38.64,38.65,38.6,38.61,51600.0,30.542,30.5499,30.5104,30.5183,51600.0
2009-12-22 12:50:00,38.61,38.71,38.6,38.71,23800.0,30.5183,30.5974,30.5104,30.5974,23800.0
2009-12-22 12:55:00,38.71,38.72,38.68,38.69,17700.0,30.5974,30.6053,30.5737,30.5816,17700.0
2009-12-22 13:00:00,38.7,38.71,38.66,38.68,22600.0,30.5895,30.5974,30.5578,30.5737,22600.0
2009-12-22 13:05:00,38.68,38.69,38.61,38.65,37600.0,30.5737,30.5816,30.5183,30.5499,37600.0
2009-12-22 13:10:00,38.66,38.68,38.64,38.67,11800.0,30.5578,30.5737,30.542,30.5658,11800.0
2009-12-22 13:15:00,38.67,38.73,38.67,38.73,10100.0,30.5658,30.6132,30.5658,30.6132,10100.0
2009-12-22 13:20:00,38.74,38.78,38.73,38.78,32700.0,30.6211,30.6527,30.6132,30.6527,32700.0
2009-12-22 13:25:00,38.77,38.78,38.67,38.68,33600.0,30.6448,30.6527,30.5658,30.5737,33600.0
2009-12-22 13:30:00,38.68,38.72,38.68,38.69,22700.0,30.5737,30.6053,30.5737,30.5816,22700.0
2009-12-22 13:35:00,38.69,38.73,38.69,38.73,25800.0,30.5816,30.6132,30.5816,30.6132,25800.0
2009-12-22 13:40:00,38.72,38.76,38.72,38.74,26700.0,30.6053,30.6369,30.6053,30.6211,26700.0
2009-12-22 13:45:00,38.74,38.75,38.72,38.72,24900.0,30.6211,30.629,30.6053,30.6053,24900.0
2009-12-22 13:50:00,38.73,38.78,38.72,38.74,91000.0,30.6132,30.6527,30.6053,30.6211,91000.0
2009-12-22 13:55:00,38.75,38.76,38.73,38.75,36300.0,30.629,30.6369,30.6132,30.629,36300.0
2009-12-22 14:00:00,38.74,38.75,38.71,38.74,21700.0,30.6211,30.629,30.5974,30.6211,21700.0
2009-12-22 14:05:00,38.74,38.77,38.74,38.76,26600.0,30.6211,30.6448,30.6211,30.6369,26600.0
2009-12-22 14:10:00,38.76,38.76,38.67,38.69,34400.0,30.6369,30.6369,30.5658,30.5816,34400.0
2009-12-22 14:15:00,38.69,38.71,38.68,38.69,13700.0,30.5816,30.5974,30.5737,30.5816,13700.0
2009-12-22 14:20:00,38.68,38.69,38.61,38.61,29000.0,30.5737,30.5816,30.5183,30.5183,29000.0
2009-12-22 14:25:00,38.61,38.63,38.6,38.6,32000.0,30.5183,30.5341,30.5104,30.5104,32000.0
2009-12-22 14:30:00,38.61,38.62,38.55,38.6,63500.0,30.5183,30.5262,30.4709,30.5104,63500.0
2009-12-22 14:35:00,38.6,38.68,38.6,38.66,18400.0,30.5104,30.5737,30.5104,30.5578,18400.0
2009-12-22 14:40:00,38.66,38.69,38.65,38.67,15400.0,30.5578,30.5816,30.5499,30.5658,15400.0
2009-12-22 14:45:00,38.67,38.69,38.64,38.64,17000.0,30.5658,30.5816,30.542,30.542,17000.0
2009-12-22 14:50:00,38.64,38.66,38.63,38.65,16100.0,30.542,30.5578,30.5341,30.5499,16100.0
2009-12-22 14:55:00,38.66,38.68,38.64,38.65,17300.0,30.5578,30.5737,30.542,30.5499,17300.0
2009-12-22 15:00:00,38.64,38.69,38.61,38.68,26700.0,30.542,30.5816,30.5183,30.5737,26700.0
2009-12-22 15:05:00,38.68,38.68,38.55,38.57,88100.0,30.5737,30.5737,30.4709,30.4867,88100.0
2009-12-22 15:10:00,38.57,38.57,38.51,38.53,56400.0,30.4867,30.4867,30.4393,30.4551,56400.0
2009-12-22 15:15:00,38.53,38.58,38.53,38.58,29300.0,30.4551,30.4946,30.4551,30.4946,29300.0
2009-12-22 15:20:00,38.57,38.58,38.53,38.57,38500.0,30.4867,30.4946,30.4551,30.4867,38500.0
2009-12-22 15:25:00,38.58,38.58,38.52,38.53,27500.0,30.4946,30.4946,30.4472,30.4551,27500.0
2009-12-22 15:30:00,38.53,38.54,38.5,38.52,77000.0,30.4551,30.463,30.4314,30.4472,77000.0
2009-12-22 15:35:00,38.52,38.61,38.51,38.6,73000.0,30.4472,30.5183,30.4393,30.5104,73000.0
2009-12-22 15:40:00,38.6,38.61,38.57,38.58,49600.0,30.5104,30.5183,30.4867,30.4946,49600.0
2009-12-22 15:45:00,38.58,38.62,38.57,38.6,82700.0,30.4946,30.5262,30.4867,30.5104,82700.0
2009-12-22 15:50:00,38.61,38.61,38.55,38.57,89800.0,30.5183,30.5183,30.4709,30.4867,89800.0
2009-12-22 15:55:00,38.56,38.6,38.55,38.57,179900.0,30.4788,30.5104,30.4709,30.4867,179900.0
2009-12-23 09:30:00,38.63,38.85,38.34,38.69,60300.0,30.5341,30.708,30.3049,30.5816,60300.0
2009-12-23 09:35:00,38.69,38.78,38.58,38.59,62900.0,30.5816,30.6527,30.4946,30.5025,62900.0
2009-12-23 09:40:00,38.57,38.6,38.43,38.53,64500.0,30.4867,30.5104,30.3761,30.4551,64500.0
2009-12-23 09:45:00,38.53,38.64,38.52,38.58,57400.0,30.4551,30.542,30.4472,30.4946,57400.0
2009-12-23 09:50:00,38.58,38.66,38.5,38.66,36900.0,30.4946,30.5578,30.4314,30.5578,36900.0
2009-12-23 09:55:00,38.65,38.7,38.59,38.68,56100.0,30.5499,30.5895,30.5025,30.5737,56100.0
2009-12-23 10:00:00,38.67,38.67,38.45,38.49,88500.0,30.5658,30.5658,30.3919,30.4235,88500.0
2009-12-23 10:05:00,38.5,38.51,38.27,38.3,58000.0,30.4314,30.4393,30.2496,30.2733,58000.0
2009-12-23 10:10:00,38.29,38.38,38.26,38.31,41200.0,30.2654,30.3365,30.2417,30.2812,41200.0
2009-12-23 10:15:00,38.32,38.32,38.22,38.25,47500.0,30.2891,30.2891,30.2101,30.2338,47500.0
2009-12-23 10:20:00,38.25,38.3,38.1,38.11,60200.0,30.2338,30.2733,30.1152,30.1231,60200.0
2009-12-23 10:25:00,38.11,38.14,38.0,38.0,129600.0,30.1231,30.1468,30.0362,30.0362,129600.0
2009-12-23 10:30:00,38.01,38.06,38.0,38.03,78100.0,30.0441,30.0836,30.0362,30.0599,78100.0
2009-12-23 10:35:00,38.03,38.1,37.96,38.08,71000.0,30.0599,30.1152,30.0046,30.0994,71000.0
2009-12-23 10:40:00,38.06,38.14,38.06,38.12,36600.0,30.0836,30.1468,30.0836,30.131,36600.0
2009-12-23 10:45:00,38.11,38.13,38.04,38.06,35100.0,30.1231,30.1389,30.0678,30.0836,35100.0
2009-12-23 10:50:00,38.05,38.08,38.04,38.07,18500.0,30.0757,30.0994,30.0678,30.0915,18500.0
2009-12-23 10:55:00,38.06,38.19,38.05,38.19,40900.0,30.0836,30.1863,30.0757,30.1863,40900.0
2009-12-23 11:00:00,38.19,38.25,38.19,38.22,41000.0,30.1863,30.2338,30.1863,30.2101,41000.0
2009-12-23 11:05:00,38.22,38.23,38.18,38.18,23100.0,30.2101,30.218,30.1784,30.1784,23100.0
2009-12-23 11:10:00,38.18,38.3,38.18,38.28,42100.0,30.1784,30.2733,30.1784,30.2575,42100.0
2009-12-23 11:15:00,38.28,38.28,38.18,38.19,18300.0,30.2575,30.2575,30.1784,30.1863,18300.0
2009-12-23 11:20:00,38.2,38.3,38.19,38.27,32500.0,30.1943,30.2733,30.1863,30.2496,32500.0
2009-12-23 11:25:00,38.27,38.34,38.26,38.3,23600.0,30.2496,30.3049,30.2417,30.2733,23600.0
2009-12-23 11:30:00,38.3,38.31,38.27,38.28,40000.0,30.2733,30.2812,30.2496,30.2575,40000.0
2009-12-23 11:35:00,38.28,38.28,38.23,38.24,24400.0,30.2575,30.2575,30.218,30.2259,24400.0
2009-12-23 11:40:00,38.24,38.26,38.22,38.22,22800.0,30.2259,30.2417,30.2101,30.2101,22800.0
2009-12-23 11:45:00,38.22,38.25,38.22,38.25,12200.0,30.2101,30.2338,30.2101,30.2338,12200.0
2009-12-23 11:50:00,38.24,38.25,38.19,38.22,34200.0,30.2259,30.2338,30.1863,30.2101,34200.0
2009-12-23 11:55:00,38.22,38.27,38.2,38.26,10300.0,30.2101,30.2496,30.1943,30.2417,10300.0
2009-12-23 12:00:00,38.26,38.26,38.19,38.2,41900.0,30.2417,30.2417,30.1863,30.1943,41900.0
2009-12-23 12:05:00,38.19,38.2,38.12,38.18,53200.0,30.1863,30.1943,30.131,30.1784,53200.0
2009-12-23 12:10:00,38.17,38.26,38.17,38.22,25500.0,30.1705,30.2417,30.1705,30.2101,25500.0
2009-12-23 12:15:00,38.22,38.24,38.22,38.24,6600.0,30.2101,30.2259,30.2101,30.2259,6600.0
2009-12-23 12:20:00,38.23,38.25,38.21,38.24,31900.0,30.218,30.2338,30.2022,30.2259,31900.0
2009-12-23 12:25:00,38.24,38.24,38.23,38.24,2800.0,30.2259,30.2259,30.218,30.2259,2800.0
2009-12-23 12:30:00,38.23,38.29,38.23,38.29,15700.0,30.218,30.2654,30.218,30.2654,15700.0
2009-12-23 12:35:00,38.3,38.38,38.29,38.36,29300.0,30.2733,30.3365,30.2654,30.3207,29300.0
2009-12-23 12:40:00,38.36,38.38,38.36,38.38,10600.0,30.3207,30.3365,30.3207,30.3365,10600.0
2009-12-23 12:45:00,38.37,38.4,38.37,38.4,17900.0,30.3286,30.3523,30.3286,30.3523,17900.0
2009-12-23 12:50:00,38.4,38.47,38.39,38.4,29900.0,30.3523,30.4077,30.3444,30.3523,29900.0
2009-12-23 12:55:00,38.4,38.4,38.39,38.4,7800.0,30.3523,30.3523,30.3444,30.3523,7800.0
2009-12-23 13:00:00,38.4,38.4,38.34,38.34,35400.0,30.3523,30.3523,30.3049,30.3049,35400.0
2009-12-23 13:05:00,38.35,38.35,38.27,38.28,16200.0,30.3128,30.3128,30.2496,30.2575,16200.0
2009-12-23 13:10:00,38.27,38.31,38.27,38.3,13500.0,30.2496,30.2812,30.2496,30.2733,13500.0
2009-12-23 13:15:00,38.31,38.32,38.31,38.31,9100.0,30.2812,30.2891,30.2812,30.2812,9100.0
2009-12-23 13:20:00,38.31,38.36,38.31,38.33,17900.0,30.2812,30.3207,30.2812,30.297,17900.0
2009-12-23 13:25:00,38.32,38.35,38.32,38.34,5900.0,30.2891,30.3128,30.2891,30.3049,5900.0
2009-12-23 13:30:00,38.35,38.4,38.34,38.36,14900.0,30.3128,30.3523,30.3049,30.3207,14900.0
2009-12-23 13:35:00,38.37,38.37,38.31,38.35,19200.0,30.3286,30.3286,30.2812,30.3128,19200.0
2009-12-23 13:40:00,38.34,38.34,38.31,38.33,13300.0,30.3049,30.3049,30.2812,30.297,13300.0
2009-12-23 13:45:00,38.34,38.4,38.33,38.33,74600.0,30.3049,30.3523,30.297,30.297,74600.0
2009-12-23 13:50:00,38.34,38.35,38.33,38.35,18400.0,30.3049,30.3128,30.297,30.3128,18400.0
2009-12-23 13:55:00,38.35,38.35,38.31,38.33,19800.0,30.3128,30.3128,30.2812,30.297,19800.0
2009-12-23 14:00:00,38.33,38.35,38.31,38.35,29100.0,30.297,30.3128,30.2812,30.3128,29100.0
2009-12-23 14:05:00,38.35,38.42,38.33,38.42,15200.0,30.3128,30.3681,30.297,30.3681,15200.0
2009-12-23 14:10:00,38.42,38.51,38.42,38.49,27900.0,30.3681,30.4393,30.3681,30.4235,27900.0
2009-12-23 14:15:00,38.49,38.49,38.44,38.47,17100.0,30.4235,30.4235,30.384,30.4077,17100.0
2009-12-23 14:20:00,38.47,38.48,38.42,38.46,22700.0,30.4077,30.4156,30.3681,30.3998,22700.0
2009-12-23 14:25:00,38.46,38.46,38.38,38.4,25800.0,30.3998,30.3998,30.3365,30.3523,25800.0
2009-12-23 14:30:00,38.39,38.4,38.35,38.37,21200.0,30.3444,30.3523,30.3128,30.3286,21200.0
2009-12-23 14:35:00,38.38,38.4,38.34,38.36,31500.0,30.3365,30.3523,30.3049,30.3207,31500.0
2009-12-23 14:40:00,38.36,38.42,38.35,38.41,21600.0,30.3207,30.3681,30.3128,30.3602,21600.0
2009-12-23 14:45:00,38.41,38.44,38.4,38.41,15500.0,30.3602,30.384,30.3523,30.3602,15500.0
2009-12-23 14:50:00,38.42,38.44,38.39,38.44,16900.0,30.3681,30.384,30.3444,30.384,16900.0
2009-12-23 14:55:00,38.44,38.44,38.39,38.39,17300.0,30.384,30.384,30.3444,30.3444,17300.0
2009-12-23 15:00:00,38.4,38.41,38.37,38.41,23300.0,30.3523,30.3602,30.3286,30.3602,23300.0
2009-12-23 15:05:00,38.42,38.42,38.38,38.38,15900.0,30.3681,30.3681,30.3365,30.3365,15900.0
2009-12-23 15:10:00,38.38,38.38,38.32,38.36,44100.0,30.3365,30.3365,30.2891,30.3207,44100.0
2009-12-23 15:15:00,38.36,38.45,38.34,38.41,26600.0,30.3207,30.3919,30.3049,30.3602,26600.0
2009-12-23 15:20:00,38.42,38.42,38.36,38.36,16000.0,30.3681,30.3681,30.3207,30.3207,16000.0
2009-12-23 15:25:00,38.37,38.37,38.27,38.31,59900.0,30.3286,30.3286,30.2496,30.2812,59900.0
2009-12-23 15:30:00,38.3,38.32,38.25,38.27,49500.0,30.2733,30.2891,30.2338,30.2496,49500.0
2009-12-23 15:35:00,38.27,38.27,38.22,38.26,56000.0,30.2496,30.2496,30.2101,30.2417,56000.0
2009-12-23 15:40:00,38.26,38.29,38.26,38.27,58500.0,30.2417,30.2654,30.2417,30.2496,58500.0
2009-12-23 15:45:00,38.27,38.27,38.22,38.22,58300.0,30.2496,30.2496,30.2101,30.2101,58300.0
2009-12-23 15:50:00,38.22,38.27,38.22,38.27,97700.0,30.2101,30.2496,30.2101,30.2496,97700.0
2009-12-23 15:55:00,38.27,38.3,38.16,38.2,225400.0,30.2496,30.2733,30.1626,30.1943,225400.0
2009-12-24 09:30:00,38.25,38.72,38.12,38.69,85800.0,30.2338,30.6053,30.131,30.5816,85800.0
2009-12-24 09:35:00,38.7,38.72,38.56,38.61,60900.0,30.5895,30.6053,30.4788,30.5183,60900.0
2009-12-24 09:40:00,38.61,38.77,38.61,38.73,26200.0,30.5183,30.6448,30.5183,30.6132,26200.0
2009-12-24 09:45:00,38.73,38.76,38.61,38.75,53100.0,30.6132,30.6369,30.5183,30.629,53100.0
2009-12-24 09:50:00,38.72,38.78,38.68,38.68,24500.0,30.6053,30.6527,30.5737,30.5737,24500.0
2009-12-24 09:55:00,38.68,38.76,38.68,38.72,43200.0,30.5737,30.6369,30.5737,30.6053,43200.0
2009-12-24 10:00:00,38.71,38.81,38.71,38.74,33000.0,30.5974,30.6764,30.5974,30.6211,33000.0
2009-12-24 10:05:00,38.73,38.86,38.73,38.86,63600.0,30.6132,30.7159,30.6132,30.7159,63600.0
2009-12-24 10:10:00,38.86,38.9,38.83,38.89,22400.0,30.7159,30.7476,30.6922,30.7396,22400.0
2009-12-24 10:15:00,38.9,39.05,38.9,39.05,49800.0,30.7476,30.8661,30.7476,30.8661,49800.0
2009-12-24 10:20:00,39.05,39.09,38.98,39.07,41800.0,30.8661,30.8977,30.8108,30.8819,41800.0
2009-12-24 10:25:00,39.07,39.18,39.04,39.05,87400.0,30.8819,30.9689,30.8582,30.8661,87400.0
2009-12-24 10:30:00,39.06,39.06,38.93,38.93,48300.0,30.874,30.874,30.7713,30.7713,48300.0
2009-12-24 10:35:00,38.93,39.09,38.92,39.09,32900.0,30.7713,30.8977,30.7634,30.8977,32900.0
2009-12-24 10:40:00,39.08,39.12,39.07,39.08,20400.0,30.8898,30.9214,30.8819,30.8898,20400.0
2009-12-24 10:45:00,39.07,39.13,39.01,39.01,36200.0,30.8819,30.9293,30.8345,30.8345,36200.0
2009-12-24 10:50:00,39.02,39.03,38.95,38.96,31700.0,30.8424,30.8503,30.7871,30.795,31700.0
2009-12-24 10:55:00,38.94,39.01,38.88,39.0,25300.0,30.7792,30.8345,30.7317,30.8266,25300.0
2009-12-24 11:00:00,39.0,39.04,38.96,38.99,28300.0,30.8266,30.8582,30.795,30.8187,28300.0
2009-12-24 11:05:00,38.99,39.11,38.97,39.1,58000.0,30.8187,30.9135,30.8029,30.9056,58000.0
2009-12-24 11:10:00,39.1,39.19,39.08,39.13,49900.0,30.9056,30.9768,30.8898,30.9293,49900.0
2009-12-24 11:15:00,39.13,39.13,39.09,39.1,18100.0,30.9293,30.9293,30.8977,30.9056,18100.0
2009-12-24 11:20:00,39.1,39.15,39.06,39.06,30300.0,30.9056,30.9452,30.874,30.874,30300.0
2009-12-24 11:25:00,39.06,39.06,38.99,38.99,44700.0,30.874,30.874,30.8187,30.8187,44700.0
2009-12-24 11:30:00,38.99,38.99,38.92,38.92,12100.0,30.8187,30.8187,30.7634,30.7634,12100.0
2009-12-24 11:35:00,38.92,38.92,38.81,38.81,28900.0,30.7634,30.7634,30.6764,30.6764,28900.0
2009-12-24 11:40:00,38.81,38.91,38.79,38.82,33800.0,30.6764,30.7555,30.6606,30.6843,33800.0
2009-12-24 11:45:00,38.82,38.94,38.81,38.94,23800.0,30.6843,30.7792,30.6764,30.7792,23800.0
2009-12-24 11:50:00,38.93,38.99,38.91,38.92,29100.0,30.7713,30.8187,30.7555,30.7634,29100.0
2009-12-24 11:55:00,38.91,38.97,38.89,38.97,11600.0,30.7555,30.8029,30.7396,30.8029,11600.0
2009-12-24 12:00:00,38.97,38.98,38.84,38.84,12000.0,30.8029,30.8108,30.7001,30.7001,12000.0
2009-12-24 12:05:00,38.85,38.85,38.78,38.78,13200.0,30.708,30.708,30.6527,30.6527,13200.0
2009-12-24 12:10:00,38.79,38.82,38.76,38.76,23700.0,30.6606,30.6843,30.6369,30.6369,23700.0
2009-12-24 12:15:00,38.75,38.79,38.71,38.72,26900.0,30.629,30.6606,30.5974,30.6053,26900.0
2009-12-24 12:20:00,38.71,38.75,38.69,38.71,15300.0,30.5974,30.629,30.5816,30.5974,15300.0
2009-12-24 12:25:00,38.73,38.84,38.71,38.8,23900.0,30.6132,30.7001,30.5974,30.6685,23900.0
2009-12-24 12:30:00,38.8,38.82,38.75,38.77,14100.0,30.6685,30.6843,30.629,30.6448,14100.0
2009-12-24 12:35:00,38.78,38.78,38.7,38.75,30500.0,30.6527,30.6527,30.5895,30.629,30500.0
2009-12-24 12:40:00,38.76,38.84,38.75,38.82,30700.0,30.6369,30.7001,30.629,30.6843,30700.0
2009-12-24 12:45:00,38.83,38.87,38.81,38.86,17800.0,30.6922,30.7238,30.6764,30.7159,17800.0
2009-12-24 12:50:00,38.85,38.89,38.85,38.89,33800.0,30.708,30.7396,30.708,30.7396,33800.0
2009-12-24 12:55:00,38.89,38.89,38.83,38.86,91600.0,30.7396,30.7396,30.6922,30.7159,91600.0
2009-12-28 09:30:00,39.12,39.12,38.65,38.74,47100.0,30.9214,30.9214,30.5499,30.6211,47100.0
2009-12-28 09:35:00,38.75,39.09,38.75,38.94,61500.0,30.629,30.8977,30.629,30.7792,61500.0
2009-12-28 09:40:00,38.96,39.09,38.88,39.06,25400.0,30.795,30.8977,30.7317,30.874,25400.0
2009-12-28 09:45:00,39.04,39.17,39.0,39.17,17100.0,30.8582,30.961,30.8266,30.961,17100.0
2009-12-28 09:50:00,39.17,39.23,38.97,39.05,110000.0,30.961,31.0084,30.8029,30.8661,110000.0
2009-12-28 09:55:00,39.05,39.05,38.89,38.98,38300.0,30.8661,30.8661,30.7396,30.8108,38300.0
2009-12-28 10:00:00,38.96,39.06,38.96,39.03,33600.0,30.795,30.874,30.795,30.8503,33600.0
2009-12-28 10:05:00,39.02,39.05,38.97,39.04,20500.0,30.8424,30.8661,30.8029,30.8582,20500.0
2009-12-28 10:10:00,39.04,39.08,38.99,39.0,21200.0,30.8582,30.8898,30.8187,30.8266,21200.0
2009-12-28 10:15:00,38.99,39.06,38.96,39.02,26800.0,30.8187,30.874,30.795,30.8424,26800.0
2009-12-28 10:20:00,39.02,39.03,38.95,38.95,20200.0,30.8424,30.8503,30.7871,30.7871,20200.0
2009-12-28 10:25:00,38.95,38.96,38.87,38.93,18700.0,30.7871,30.795,30.7238,30.7713,18700.0
2009-12-28 10:30:00,38.92,39.01,38.9,39.0,29800.0,30.7634,30.8345,30.7476,30.8266,29800.0
2009-12-28 10:35:00,39.0,39.0,38.82,38.82,26000.0,30.8266,30.8266,30.6843,30.6843,26000.0
2009-12-28 10:40:00,38.83,38.86,38.82,38.83,12000.0,30.6922,30.7159,30.6843,30.6922,12000.0
2009-12-28 10:45:00,38.83,38.85,38.76,38.79,36800.0,30.6922,30.708,30.6369,30.6606,36800.0
2009-12-28 10:50:00,38.79,38.82,38.78,38.81,11100.0,30.6606,30.6843,30.6527,30.6764,11100.0
2009-12-28 10:55:00,38.82,38.9,38.82,38.88,12900.0,30.6843,30.7476,30.6843,30.7317,12900.0
2009-12-28 11:00:00,38.88,38.89,38.83,38.88,9900.0,30.7317,30.7396,30.6922,30.7317,9900.0
2009-12-28 11:05:00,38.87,38.9,38.82,38.82,8500.0,30.7238,30.7476,30.6843,30.6843,8500.0
2009-12-28 11:10:00,38.83,38.83,38.77,38.8,17300.0,30.6922,30.6922,30.6448,30.6685,17300.0
2009-12-28 11:15:00,38.82,38.91,38.82,38.87,16400.0,30.6843,30.7555,30.6843,30.7238,16400.0
2009-12-28 11:20:00,38.87,38.88,38.82,38.82,5300.0,30.7238,30.7317,30.6843,30.6843,5300.0
2009-12-28 11:25:00,38.83,38.85,38.82,38.83,6000.0,30.6922,30.708,30.6843,30.6922,6000.0
2009-12-28 11:30:00,38.83,38.84,38.83,38.83,5800.0,30.6922,30.7001,30.6922,30.6922,5800.0
2009-12-28 11:35:00,38.83,38.85,38.81,38.81,8800.0,30.6922,30.708,30.6764,30.6764,8800.0
2009-12-28 11:40:00,38.81,38.81,38.76,38.76,7000.0,30.6764,30.6764,30.6369,30.6369,7000.0
2009-12-28 11:45:00,38.77,38.81,38.73,38.74,13700.0,30.6448,30.6764,30.6132,30.6211,13700.0
2009-12-28 11:50:00,38.74,38.76,38.73,38.76,12600.0,30.6211,30.6369,30.6132,30.6369,12600.0
2009-12-28 11:55:00,38.76,38.78,38.69,38.69,30600.0,30.6369,30.6527,30.5816,30.5816,30600.0
2009-12-28 12:00:00,38.69,38.77,38.66,38.77,59100.0,30.5816,30.6448,30.5578,30.6448,59100.0
2009-12-28 12:05:00,38.77,38.79,38.67,38.73,54700.0,30.6448,30.6606,30.5658,30.6132,54700.0
2009-12-28 12:10:00,38.74,38.76,38.74,38.74,8800.0,30.6211,30.6369,30.6211,30.6211,8800.0
2009-12-28 12:15:00,38.75,38.76,38.7,38.7,7600.0,30.629,30.6369,30.5895,30.5895,7600.0
2009-12-28 12:20:00,38.7,38.7,38.66,38.66,8200.0,30.5895,30.5895,30.5578,30.5578,8200.0
2009-12-28 12:25:00,38.66,38.66,38.61,38.62,9000.0,30.5578,30.5578,30.5183,30.5262,9000.0
2009-12-28 12:30:00,38.63,38.63,38.6,38.63,9600.0,30.5341,30.5341,30.5104,30.5341,9600.0
2009-12-28 12:35:00,38.65,38.65,38.63,38.64,3300.0,30.5499,30.5499,30.5341,30.542,3300.0
2009-12-28 12:40:00,38.65,38.65,38.64,38.64,6500.0,30.5499,30.5499,30.542,30.542,6500.0
2009-12-28 12:45:00,38.64,38.65,38.64,38.64,6100.0,30.542,30.5499,30.542,30.542,6100.0
2009-12-28 12:50:00,38.64,38.65,38.64,38.64,8600.0,30.542,30.5499,30.542,30.542,8600.0
2009-12-28 12:55:00,38.65,38.66,38.6,38.61,10100.0,30.5499,30.5578,30.5104,30.5183,10100.0
2009-12-28 13:00:00,38.61,38.62,38.6,38.61,12600.0,30.5183,30.5262,30.5104,30.5183,12600.0
2009-12-28 13:05:00,38.61,38.66,38.61,38.64,14400.0,30.5183,30.5578,30.5183,30.542,14400.0
2009-12-28 13:10:00,38.64,38.65,38.62,38.63,5400.0,30.542,30.5499,30.5262,30.5341,5400.0
2009-12-28 13:15:00,38.63,38.66,38.61,38.61,12500.0,30.5341,30.5578,30.5183,30.5183,12500.0
2009-12-28 13:20:00,38.62,38.62,38.6,38.61,7100.0,30.5262,30.5262,30.5104,30.5183,7100.0
2009-12-28 13:25:00,38.61,38.62,38.57,38.57,19500.0,30.5183,30.5262,30.4867,30.4867,19500.0
2009-12-28 13:30:00,38.57,38.59,38.52,38.58,27100.0,30.4867,30.5025,30.4472,30.4946,27100.0
2009-12-28 13:35:00,38.58,38.61,38.57,38.6,10400.0,30.4946,30.5183,30.4867,30.5104,10400.0
2009-12-28 13:40:00,38.6,38.69,38.57,38.69,47200.0,30.5104,30.5816,30.4867,30.5816,47200.0
2009-12-28 13:45:00,38.69,38.7,38.66,38.68,12500.0,30.5816,30.5895,30.5578,30.5737,12500.0
2009-12-28 13:50:00,38.69,38.69,38.65,38.66,4900.0,30.5816,30.5816,30.5499,30.5578,4900.0
2009-12-28 13:55:00,38.67,38.67,38.65,38.66,7500.0,30.5658,30.5658,30.5499,30.5578,7500.0
2009-12-28 14:00:00,38.65,38.67,38.59,38.59,21200.0,30.5499,30.5658,30.5025,30.5025,21200.0
2009-12-28 14:05:00,38.6,38.6,38.5,38.51,22000.0,30.5104,30.5104,30.4314,30.4393,22000.0
2009-12-28 14:10:00,38.5,38.5,38.42,38.49,32400.0,30.4314,30.4314,30.3681,30.4235,32400.0
2009-12-28 14:15:00,38.48,38.48,38.41,38.43,15700.0,30.4156,30.4156,30.3602,30.3761,15700.0
2009-12-28 14:20:00,38.41,38.43,38.38,38.39,23700.0,30.3602,30.3761,30.3365,30.3444,23700.0
2009-12-28 14:25:00,38.4,38.42,38.39,38.42,10900.0,30.3523,30.3681,30.3444,30.3681,10900.0
2009-12-28 14:30:00,38.41,38.48,38.41,38.48,9000.0,30.3602,30.4156,30.3602,30.4156,9000.0
2009-12-28 14:35:00,38.48,38.5,38.46,38.46,11900.0,30.4156,30.4314,30.3998,30.3998,11900.0
2009-12-28 14:40:00,38.46,38.48,38.46,38.47,8100.0,30.3998,30.4156,30.3998,30.4077,8100.0
2009-12-28 14:45:00,38.46,38.5,38.46,38.47,12500.0,30.3998,30.4314,30.3998,30.4077,12500.0
2009-12-28 14:50:00,38.46,38.48,38.45,38.45,13500.0,30.3998,30.4156,30.3919,30.3919,13500.0
2009-12-28 14:55:00,38.45,38.46,38.41,38.43,34100.0,30.3919,30.3998,30.3602,30.3761,34100.0
2009-12-28 15:00:00,38.43,38.48,38.43,38.47,16000.0,30.3761,30.4156,30.3761,30.4077,16000.0
2009-12-28 15:05:00,38.47,38.48,38.45,38.46,7800.0,30.4077,30.4156,30.3919,30.3998,7800.0
2009-12-28 15:10:00,38.45,38.52,38.44,38.49,37300.0,30.3919,30.4472,30.384,30.4235,37300.0
2009-12-28 15:15:00,38.48,38.48,38.43,38.46,8800.0,30.4156,30.4156,30.3761,30.3998,8800.0
2009-12-28 15:20:00,38.45,38.48,38.44,38.47,27800.0,30.3919,30.4156,30.384,30.4077,27800.0
2009-12-28 15:25:00,38.48,38.51,38.45,38.45,36400.0,30.4156,30.4393,30.3919,30.3919,36400.0
2009-12-28 15:30:00,38.46,38.47,38.45,38.46,25600.0,30.3998,30.4077,30.3919,30.3998,25600.0
2009-12-28 15:35:00,38.46,38.48,38.45,38.45,14900.0,30.3998,30.4156,30.3919,30.3919,14900.0
2009-12-28 15:40:00,38.45,38.46,38.41,38.43,46700.0,30.3919,30.3998,30.3602,30.3761,46700.0
2009-12-28 15:45:00,38.44,38.54,38.43,38.51,60100.0,30.384,30.463,30.3761,30.4393,60100.0
2009-12-28 15:50:00,38.51,38.54,38.48,38.54,43600.0,30.4393,30.463,30.4156,30.463,43600.0
2009-12-28 15:55:00,38.53,38.56,38.52,38.56,126800.0,30.4551,30.4788,30.4472,30.4788,126800.0
2009-12-29 09:30:00,38.72,39.05,38.51,38.59,49500.0,30.6053,30.8661,30.4393,30.5025,49500.0
2009-12-29 09:35:00,38.58,38.76,38.55,38.66,61500.0,30.4946,30.6369,30.4709,30.5578,61500.0
2009-12-29 09:40:00,38.66,38.7,38.59,38.65,88000.0,30.5578,30.5895,30.5025,30.5499,88000.0
2009-12-29 09:45:00,38.65,38.66,38.57,38.57,51700.0,30.5499,30.5578,30.4867,30.4867,51700.0
2009-12-29 09:50:00,38.58,38.58,38.46,38.48,48100.0,30.4946,30.4946,30.3998,30.4156,48100.0
2009-12-29 09:55:00,38.47,38.62,38.47,38.59,44400.0,30.4077,30.5262,30.4077,30.5025,44400.0
2009-12-29 10:00:00,38.6,38.63,38.57,38.61,37700.0,30.5104,30.5341,30.4867,30.5183,37700.0
2009-12-29 10:05:00,38.61,38.62,38.47,38.5,32700.0,30.5183,30.5262,30.4077,30.4314,32700.0
2009-12-29 10:10:00,38.5,38.63,38.5,38.63,39000.0,30.4314,30.5341,30.4314,30.5341,39000.0
2009-12-29 10:15:00,38.62,38.63,38.61,38.62,17200.0,30.5262,30.5341,30.5183,30.5262,17200.0
2009-12-29 10:20:00,38.62,38.75,38.61,38.75,36400.0,30.5262,30.629,30.5183,30.629,36400.0
2009-12-29 10:25:00,38.76,38.88,38.76,38.88,46400.0,30.6369,30.7317,30.6369,30.7317,46400.0
2009-12-29 10:30:00,38.88,38.94,38.85,38.94,23700.0,30.7317,30.7792,30.708,30.7792,23700.0
2009-12-29 10:35:00,38.93,38.94,38.81,38.83,41500.0,30.7713,30.7792,30.6764,30.6922,41500.0
2009-12-29 10:40:00,38.82,38.86,38.77,38.79,25700.0,30.6843,30.7159,30.6448,30.6606,25700.0
2009-12-29 10:45:00,38.78,38.79,38.68,38.68,16300.0,30.6527,30.6606,30.5737,30.5737,16300.0
2009-12-29 10:50:00,38.68,38.68,38.62,38.67,26500.0,30.5737,30.5737,30.5262,30.5658,26500.0
2009-12-29 10:55:00,38.67,38.69,38.6,38.63,16000.0,30.5658,30.5816,30.5104,30.5341,16000.0
2009-12-29 11:00:00,38.62,38.72,38.62,38.7,13400.0,30.5262,30.6053,30.5262,30.5895,13400.0
2009-12-29 11:05:00,38.71,38.86,38.71,38.86,23700.0,30.5974,30.7159,30.5974,30.7159,23700.0
2009-12-29 11:10:00,38.86,38.86,38.82,38.84,23100.0,30.7159,30.7159,30.6843,30.7001,23100.0
2009-12-29 11:15:00,38.86,38.87,38.76,38.82,13900.0,30.7159,30.7238,30.6369,30.6843,13900.0
2009-12-29 11:20:00,38.82,38.84,38.76,38.8,8300.0,30.6843,30.7001,30.6369,30.6685,8300.0
2009-12-29 11:25:00,38.79,38.8,38.75,38.75,7800.0,30.6606,30.6685,30.629,30.629,7800.0
2009-12-29 11:30:00,38.75,38.82,38.74,38.82,24300.0,30.629,30.6843,30.6211,30.6843,24300.0
2009-12-29 11:35:00,38.82,38.82,38.77,38.81,11700.0,30.6843,30.6843,30.6448,30.6764,11700.0
2009-12-29 11:40:00,38.8,38.84,38.8,38.81,18000.0,30.6685,30.7001,30.6685,30.6764,18000.0
2009-12-29 11:45:00,38.8,38.83,38.77,38.82,16200.0,30.6685,30.6922,30.6448,30.6843,16200.0
2009-12-29 11:50:00,38.81,38.82,38.77,38.78,10700.0,30.6764,30.6843,30.6448,30.6527,10700.0
2009-12-29 11:55:00,38.78,38.81,38.77,38.81,24300.0,30.6527,30.6764,30.6448,30.6764,24300.0
2009-12-29 12:00:00,38.81,38.83,38.79,38.81,15800.0,30.6764,30.6922,30.6606,30.6764,15800.0
2009-12-29 12:05:00,38.81,38.81,38.77,38.78,16000.0,30.6764,30.6764,30.6448,30.6527,16000.0
2009-12-29 12:10:00,38.79,38.81,38.77,38.8,11600.0,30.6606,30.6764,30.6448,30.6685,11600.0
2009-12-29 12:15:00,38.79,38.88,38.79,38.88,31500.0,30.6606,30.7317,30.6606,30.7317,31500.0
2009-12-29 12:20:00,38.88,38.89,38.8,38.83,33400.0,30.7317,30.7396,30.6685,30.6922,33400.0
2009-12-29 12:25:00,38.83,38.84,38.75,38.75,12500.0,30.6922,30.7001,30.629,30.629,12500.0
2009-12-29 12:30:00,38.75,38.76,38.73,38.75,15000.0,30.629,30.6369,30.6132,30.629,15000.0
2009-12-29 12:35:00,38.74,38.75,38.71,38.73,9400.0,30.6211,30.629,30.5974,30.6132,9400.0
2009-12-29 12:40:00,38.75,38.79,38.74,38.79,9100.0,30.629,30.6606,30.6211,30.6606,9100.0
2009-12-29 12:45:00,38.79,38.81,38.79,38.81,9300.0,30.6606,30.6764,30.6606,30.6764,9300.0
2009-12-29 12:50:00,38.81,38.87,38.81,38.85,47700.0,30.6764,30.7238,30.6764,30.708,47700.0
2009-12-29 12:55:00,38.87,38.89,38.73,38.74,18800.0,30.7238,30.7396,30.6132,30.6211,18800.0
2009-12-29 13:00:00,38.75,38.79,38.72,38.78,22600.0,30.629,30.6606,30.6053,30.6527,22600.0
2009-12-29 13:05:00,38.77,38.8,38.76,38.8,12900.0,30.6448,30.6685,30.6369,30.6685,12900.0
2009-12-29 13:10:00,38.8,38.81,38.77,38.79,19900.0,30.6685,30.6764,30.6448,30.6606,19900.0
2009-12-29 13:15:00,38.78,38.85,38.78,38.81,40200.0,30.6527,30.708,30.6527,30.6764,40200.0
2009-12-29 13:20:00,38.8,38.84,38.8,38.83,7900.0,30.6685,30.7001,30.6685,30.6922,7900.0
2009-12-29 13:25:00,38.83,38.83,38.8,38.8,2200.0,30.6922,30.6922,30.6685,30.6685,2200.0
2009-12-29 13:30:00,38.8,38.83,38.76,38.83,14500.0,30.6685,30.6922,30.6369,30.6922,14500.0
2009-12-29 13:35:00,38.82,38.84,38.79,38.84,8200.0,30.6843,30.7001,30.6606,30.7001,8200.0
2009-12-29 13:40:00,38.84,38.88,38.84,38.86,10100.0,30.7001,30.7317,30.7001,30.7159,10100.0
2009-12-29 13:45:00,38.86,38.87,38.81,38.82,11400.0,30.7159,30.7238,30.6764,30.6843,11400.0
2009-12-29 13:50:00,38.82,38.82,38.79,38.81,9600.0,30.6843,30.6843,30.6606,30.6764,9600.0
2009-12-29 13:55:00,38.8,38.83,38.8,38.82,10300.0,30.6685,30.6922,30.6685,30.6843,10300.0
2009-12-29 14:00:00,38.82,38.83,38.74,38.74,16400.0,30.6843,30.6922,30.6211,30.6211,16400.0
2009-12-29 14:05:00,38.73,38.73,38.69,38.7,22300.0,30.6132,30.6132,30.5816,30.5895,22300.0
2009-12-29 14:10:00,38.7,38.7,38.65,38.66,11900.0,30.5895,30.5895,30.5499,30.5578,11900.0
2009-12-29 14:15:00,38.66,38.67,38.63,38.64,10200.0,30.5578,30.5658,30.5341,30.542,10200.0
2009-12-29 14:20:00,38.63,38.64,38.59,38.6,30000.0,30.5341,30.542,30.5025,30.5104,30000.0
2009-12-29 14:25:00,38.6,38.62,38.57,38.62,17200.0,30.5104,30.5262,30.4867,30.5262,17200.0
2009-12-29 14:30:00,38.62,38.65,38.61,38.65,8500.0,30.5262,30.5499,30.5183,30.5499,8500.0
2009-12-29 14:35:00,38.65,38.67,38.64,38.65,6200.0,30.5499,30.5658,30.542,30.5499,6200.0
2009-12-29 14:40:00,38.65,38.69,38.58,38.63,35800.0,30.5499,30.5816,30.4946,30.5341,35800.0
2009-12-29 14:45:00,38.65,38.65,38.58,38.62,14000.0,30.5499,30.5499,30.4946,30.5262,14000.0
2009-12-29 14:50:00,38.63,38.66,38.59,38.62,25000.0,30.5341,30.5578,30.5025,30.5262,25000.0
2009-12-29 14:55:00,38.62,38.62,38.59,38.59,8000.0,30.5262,30.5262,30.5025,30.5025,8000.0
2009-12-29 15:00:00,38.58,38.67,38.57,38.64,28700.0,30.4946,30.5658,30.4867,30.542,28700.0
2009-12-29 15:05:00,38.64,38.66,38.6,38.6,30200.0,30.542,30.5578,30.5104,30.5104,30200.0
2009-12-29 15:10:00,38.61,38.61,38.54,38.57,14100.0,30.5183,30.5183,30.463,30.4867,14100.0
2009-12-29 15:15:00,38.57,38.63,38.54,38.62,14800.0,30.4867,30.5341,30.463,30.5262,14800.0
2009-12-29 15:20:00,38.62,38.64,38.57,38.58,17600.0,30.5262,30.542,30.4867,30.4946,17600.0
2009-12-29 15:25:00,38.58,38.66,38.57,38.65,21900.0,30.4946,30.5578,30.4867,30.5499,21900.0
2009-12-29 15:30:00,38.65,38.73,38.63,38.71,46300.0,30.5499,30.6132,30.5341,30.5974,46300.0
2009-12-29 15:35:00,38.71,38.72,38.6,38.62,29800.0,30.5974,30.6053,30.5104,30.5262,29800.0
2009-12-29 15:40:00,38.62,38.64,38.56,38.59,34800.0,30.5262,30.542,30.4788,30.5025,34800.0
2009-12-29 15:45:00,38.59,38.6,38.52,38.58,62700.0,30.5025,30.5104,30.4472,30.4946,62700.0
2009-12-29 15:50:00,38.58,38.6,38.52,38.53,51800.0,30.4946,30.5104,30.4472,30.4551,51800.0
2009-12-29 15:55:00,38.54,38.55,38.47,38.51,188200.0,30.463,30.4709,30.4077,30.4393,188200.0
2009-12-30 09:30:00,38.26,38.39,38.14,38.15,42300.0,30.2417,30.3444,30.1468,30.1547,42300.0
2009-12-30 09:35:00,38.13,38.29,38.05,38.27,35500.0,30.1389,30.2654,30.0757,30.2496,35500.0
2009-12-30 09:40:00,38.32,38.39,38.23,38.33,35400.0,30.2891,30.3444,30.218,30.297,35400.0
2009-12-30 09:45:00,38.29,38.32,38.23,38.25,42400.0,30.2654,30.2891,30.218,30.2338,42400.0
2009-12-30 09:50:00,38.25,38.26,38.16,38.21,34700.0,30.2338,30.2417,30.1626,30.2022,34700.0
2009-12-30 09:55:00,38.22,38.31,38.22,38.25,20300.0,30.2101,30.2812,30.2101,30.2338,20300.0
2009-12-30 10:00:00,38.25,38.36,38.24,38.34,27800.0,30.2338,30.3207,30.2259,30.3049,27800.0
2009-12-30 10:05:00,38.35,38.37,38.18,38.19,22200.0,30.3128,30.3286,30.1784,30.1863,22200.0
2009-12-30 10:10:00,38.19,38.2,38.1,38.1,19000.0,30.1863,30.1943,30.1152,30.1152,19000.0
2009-12-30 10:15:00,38.1,38.17,38.1,38.13,25600.0,30.1152,30.1705,30.1152,30.1389,25600.0
2009-12-30 10:20:00,38.11,38.16,38.07,38.13,24400.0,30.1231,30.1626,30.0915,30.1389,24400.0
2009-12-30 10:25:00,38.14,38.17,38.12,38.13,15400.0,30.1468,30.1705,30.131,30.1389,15400.0
2009-12-30 10:30:00,38.14,38.17,38.1,38.16,22900.0,30.1468,30.1705,30.1152,30.1626,22900.0
2009-12-30 10:35:00,38.17,38.18,38.05,38.06,26700.0,30.1705,30.1784,30.0757,30.0836,26700.0
2009-12-30 10:40:00,38.06,38.08,38.03,38.03,23300.0,30.0836,30.0994,30.0599,30.0599,23300.0
2009-12-30 10:45:00,38.03,38.08,38.01,38.07,24400.0,30.0599,30.0994,30.0441,30.0915,24400.0
2009-12-30 10:50:00,38.08,38.12,38.07,38.1,26100.0,30.0994,30.131,30.0915,30.1152,26100.0
2009-12-30 10:55:00,38.1,38.11,38.06,38.06,22000.0,30.1152,30.1231,30.0836,30.0836,22000.0
2009-12-30 11:00:00,38.06,38.08,38.0,38.07,35100.0,30.0836,30.0994,30.0362,30.0915,35100.0
2009-12-30 11:05:00,38.07,38.08,38.05,38.08,22400.0,30.0915,30.0994,30.0757,30.0994,22400.0
2009-12-30 11:10:00,38.07,38.11,38.06,38.1,14000.0,30.0915,30.1231,30.0836,30.1152,14000.0
2009-12-30 11:15:00,38.1,38.1,38.06,38.08,13300.0,30.1152,30.1152,30.0836,30.0994,13300.0
2009-12-30 11:20:00,38.06,38.08,38.05,38.05,14700.0,30.0836,30.0994,30.0757,30.0757,14700.0
2009-12-30 11:25:00,38.05,38.06,38.01,38.03,30700.0,30.0757,30.0836,30.0441,30.0599,30700.0
2009-12-30 11:30:00,38.03,38.05,38.01,38.05,15100.0,30.0599,30.0757,30.0441,30.0757,15100.0
2009-12-30 11:35:00,38.05,38.08,38.04,38.08,6800.0,30.0757,30.0994,30.0678,30.0994,6800.0
2009-12-30 11:40:00,38.08,38.1,38.06,38.09,17100.0,30.0994,30.1152,30.0836,30.1073,17100.0
2009-12-30 11:45:00,38.08,38.12,38.06,38.12,20500.0,30.0994,30.131,30.0836,30.131,20500.0
2009-12-30 11:50:00,38.13,38.16,38.11,38.15,26600.0,30.1389,30.1626,30.1231,30.1547,26600.0
2009-12-30 11:55:00,38.15,38.16,38.12,38.13,22000.0,30.1547,30.1626,30.131,30.1389,22000.0
2009-12-30 12:00:00,38.14,38.17,38.13,38.15,10800.0,30.1468,30.1705,30.1389,30.1547,10800.0
2009-12-30 12:05:00,38.16,38.18,38.15,38.17,7300.0,30.1626,30.1784,30.1547,30.1705,7300.0
2009-12-30 12:10:00,38.16,38.16,38.14,38.14,6400.0,30.1626,30.1626,30.1468,30.1468,6400.0
2009-12-30 12:15:00,38.14,38.15,38.08,38.08,15700.0,30.1468,30.1547,30.0994,30.0994,15700.0
2009-12-30 12:20:00,38.08,38.09,38.08,38.08,11700.0,30.0994,30.1073,30.0994,30.0994,11700.0
2009-12-30 12:25:00,38.08,38.09,38.07,38.08,7300.0,30.0994,30.1073,30.0915,30.0994,7300.0
2009-12-30 12:30:00,38.09,38.1,38.08,38.09,9600.0,30.1073,30.1152,30.0994,30.1073,9600.0
2009-12-30 12:35:00,38.08,38.1,38.04,38.08,29000.0,30.0994,30.1152,30.0678,30.0994,29000.0
2009-12-30 12:40:00,38.07,38.07,38.01,38.01,19600.0,30.0915,30.0915,30.0441,30.0441,19600.0
2009-12-30 12:45:00,38.0,38.01,38.0,38.0,27400.0,30.0362,30.0441,30.0362,30.0362,27400.0
2009-12-30 12:50:00,38.0,38.01,37.91,37.91,44800.0,30.0362,30.0441,29.965,29.965,44800.0
2009-12-30 12:55:00,37.91,37.97,37.91,37.95,18100.0,29.965,30.0125,29.965,29.9966,18100.0
2009-12-30 13:00:00,37.94,38.02,37.94,38.0,18700.0,29.9887,30.052,29.9887,30.0362,18700.0
2009-12-30 13:05:00,38.01,38.07,37.97,38.0,70100.0,30.0441,30.0915,30.0125,30.0362,70100.0
2009-12-30 13:10:00,38.01,38.01,37.96,38.01,26200.0,30.0441,30.0441,30.0046,30.0441,26200.0
2009-12-30 13:15:00,38.02,38.03,38.01,38.02,13800.0,30.052,30.0599,30.0441,30.052,13800.0
2009-12-30 13:20:00,38.02,38.06,38.02,38.02,9400.0,30.052,30.0836,30.052,30.052,9400.0
2009-12-30 13:25:00,38.02,38.03,37.95,37.95,9000.0,30.052,30.0599,29.9966,29.9966,9000.0
2009-12-30 13:30:00,37.96,38.01,37.95,38.01,24900.0,30.0046,30.0441,29.9966,30.0441,24900.0
2009-12-30 13:35:00,38.01,38.05,38.0,38.04,6000.0,30.0441,30.0757,30.0362,30.0678,6000.0
2009-12-30 13:40:00,38.04,38.1,38.04,38.06,15100.0,30.0678,30.1152,30.0678,30.0836,15100.0
2009-12-30 13:45:00,38.06,38.08,38.04,38.07,14700.0,30.0836,30.0994,30.0678,30.0915,14700.0
2009-12-30 13:50:00,38.08,38.12,38.08,38.1,19400.0,30.0994,30.131,30.0994,30.1152,19400.0
2009-12-30 13:55:00,38.12,38.18,38.12,38.18,18600.0,30.131,30.1784,30.131,30.1784,18600.0
2009-12-30 14:00:00,38.18,38.2,38.15,38.15,17200.0,30.1784,30.1943,30.1547,30.1547,17200.0
2009-12-30 14:05:00,38.15,38.16,38.12,38.16,7100.0,30.1547,30.1626,30.131,30.1626,7100.0
2009-12-30 14:10:00,38.15,38.16,38.13,38.13,5800.0,30.1547,30.1626,30.1389,30.1389,5800.0
2009-12-30 14:15:00,38.14,38.15,38.11,38.11,8500.0,30.1468,30.1547,30.1231,30.1231,8500.0
2009-12-30 14:20:00,38.12,38.16,38.12,38.15,10000.0,30.131,30.1626,30.131,30.1547,10000.0
2009-12-30 14:25:00,38.17,38.17,38.12,38.13,10600.0,30.1705,30.1705,30.131,30.1389,10600.0
2009-12-30 14:30:00,38.13,38.15,38.12,38.12,5300.0,30.1389,30.1547,30.131,30.131,5300.0
2009-12-30 14:35:00,38.13,38.19,38.13,38.18,10700.0,30.1389,30.1863,30.1389,30.1784,10700.0
2009-12-30 14:40:00,38.18,38.2,38.17,38.19,14200.0,30.1784,30.1943,30.1705,30.1863,14200.0
2009-12-30 14:45:00,38.17,38.19,38.15,38.19,8500.0,30.1705,30.1863,30.1547,30.1863,8500.0
2009-12-30 14:50:00,38.19,38.26,38.18,38.25,18500.0,30.1863,30.2417,30.1784,30.2338,18500.0
2009-12-30 14:55:00,38.26,38.26,38.21,38.21,11800.0,30.2417,30.2417,30.2022,30.2022,11800.0
2009-12-30 15:00:00,38.22,38.23,38.17,38.21,29200.0,30.2101,30.218,30.1705,30.2022,29200.0
2009-12-30 15:05:00,38.2,38.21,38.19,38.2,7800.0,30.1943,30.2022,30.1863,30.1943,7800.0
2009-12-30 15:10:00,38.2,38.21,38.15,38.19,10200.0,30.1943,30.2022,30.1547,30.1863,10200.0
2009-12-30 15:15:00,38.2,38.22,38.15,38.15,12400.0,30.1943,30.2101,30.1547,30.1547,12400.0
2009-12-30 15:20:00,38.15,38.17,38.12,38.15,14000.0,30.1547,30.1705,30.131,30.1547,14000.0
2009-12-30 15:25:00,38.14,38.15,38.12,38.13,16400.0,30.1468,30.1547,30.131,30.1389,16400.0
2009-12-30 15:30:00,38.14,38.22,38.13,38.2,26100.0,30.1468,30.2101,30.1389,30.1943,26100.0
2009-12-30 15:35:00,38.2,38.22,38.18,38.22,44500.0,30.1943,30.2101,30.1784,30.2101,44500.0
2009-12-30 15:40:00,38.22,38.22,38.2,38.22,31400.0,30.2101,30.2101,30.1943,30.2101,31400.0
2009-12-30 15:45:00,38.22,38.29,38.21,38.28,43300.0,30.2101,30.2654,30.2022,30.2575,43300.0
2009-12-30 15:50:00,38.26,38.29,38.25,38.26,48600.0,30.2417,30.2654,30.2338,30.2417,48600.0
2009-12-30 15:55:00,38.25,38.27,38.25,38.25,87300.0,30.2338,30.2496,30.2338,30.2338,87300.0
2009-12-31 09:30:00,38.36,38.57,38.36,38.57,45300.0,30.3207,30.4867,30.3207,30.4867,45300.0
2009-12-31 09:35:00,38.57,38.59,38.36,38.54,35000.0,30.4867,30.5025,30.3207,30.463,35000.0
2009-12-31 09:40:00,38.54,38.54,38.49,38.53,14600.0,30.463,30.463,30.4235,30.4551,14600.0
2009-12-31 09:45:00,38.53,38.64,38.53,38.6,38500.0,30.4551,30.542,30.4551,30.5104,38500.0
2009-12-31 09:50:00,38.62,38.66,38.59,38.6,26600.0,30.5262,30.5578,30.5025,30.5104,26600.0
2009-12-31 09:55:00,38.6,38.62,38.58,38.59,37900.0,30.5104,30.5262,30.4946,30.5025,37900.0
2009-12-31 10:00:00,38.59,38.65,38.58,38.64,403400.0,30.5025,30.5499,30.4946,30.542,403400.0
2009-12-31 10:05:00,38.65,38.69,38.6,38.66,29300.0,30.5499,30.5816,30.5104,30.5578,29300.0
2009-12-31 10:10:00,38.67,38.67,38.59,38.63,24400.0,30.5658,30.5658,30.5025,30.5341,24400.0
2009-12-31 10:15:00,38.62,38.66,38.59,38.65,39300.0,30.5262,30.5578,30.5025,30.5499,39300.0
2009-12-31 10:20:00,38.65,38.66,38.59,38.6,14100.0,30.5499,30.5578,30.5025,30.5104,14100.0
2009-12-31 10:25:00,38.6,38.62,38.59,38.6,22500.0,30.5104,30.5262,30.5025,30.5104,22500.0
2009-12-31 10:30:00,38.6,38.64,38.59,38.62,21800.0,30.5104,30.542,30.5025,30.5262,21800.0
2009-12-31 10:35:00,38.61,38.62,38.59,38.6,16900.0,30.5183,30.5262,30.5025,30.5104,16900.0
2009-12-31 10:40:00,38.6,38.62,38.6,38.62,10800.0,30.5104,30.5262,30.5104,30.5262,10800.0
2009-12-31 10:45:00,38.62,38.73,38.62,38.73,21400.0,30.5262,30.6132,30.5262,30.6132,21400.0
2009-12-31 10:50:00,38.72,38.82,38.71,38.81,36100.0,30.6053,30.6843,30.5974,30.6764,36100.0
2009-12-31 10:55:00,38.82,38.83,38.77,38.77,35600.0,30.6843,30.6922,30.6448,30.6448,35600.0
2009-12-31 11:00:00,38.77,38.77,38.71,38.75,28000.0,30.6448,30.6448,30.5974,30.629,28000.0
2009-12-31 11:05:00,38.76,38.76,38.65,38.68,22100.0,30.6369,30.6369,30.5499,30.5737,22100.0
2009-12-31 11:10:00,38.68,38.74,38.68,38.71,31000.0,30.5737,30.6211,30.5737,30.5974,31000.0
2009-12-31 11:15:00,38.7,38.73,38.69,38.73,27900.0,30.5895,30.6132,30.5816,30.6132,27900.0
2009-12-31 11:20:00,38.73,38.8,38.73,38.79,26400.0,30.6132,30.6685,30.6132,30.6606,26400.0
2009-12-31 11:25:00,38.78,38.78,38.72,38.73,20000.0,30.6527,30.6527,30.6053,30.6132,20000.0
2009-12-31 11:30:00,38.73,38.74,38.69,38.7,18700.0,30.6132,30.6211,30.5816,30.5895,18700.0
2009-12-31 11:35:00,38.7,38.72,38.69,38.7,7000.0,30.5895,30.6053,30.5816,30.5895,7000.0
2009-12-31 11:40:00,38.7,38.71,38.69,38.7,9300.0,30.5895,30.5974,30.5816,30.5895,9300.0
2009-12-31 11:45:00,38.71,38.8,38.71,38.76,43000.0,30.5974,30.6685,30.5974,30.6369,43000.0
2009-12-31 11:50:00,38.77,38.82,38.76,38.8,26900.0,30.6448,30.6843,30.6369,30.6685,26900.0
2009-12-31 11:55:00,38.8,38.85,38.79,38.8,29900.0,30.6685,30.708,30.6606,30.6685,29900.0
2009-12-31 12:00:00,38.79,38.82,38.79,38.8,33600.0,30.6606,30.6843,30.6606,30.6685,33600.0
2009-12-31 12:05:00,38.8,38.87,38.8,38.81,35400.0,30.6685,30.7238,30.6685,30.6764,35400.0
2009-12-31 12:10:00,38.81,38.81,38.79,38.81,23900.0,30.6764,30.6764,30.6606,30.6764,23900.0
2009-12-31 12:15:00,38.8,38.81,38.73,38.73,14200.0,30.6685,30.6764,30.6132,30.6132,14200.0
2009-12-31 12:20:00,38.73,38.77,38.73,38.77,11500.0,30.6132,30.6448,30.6132,30.6448,11500.0
2009-12-31 12:25:00,38.77,38.8,38.76,38.79,7900.0,30.6448,30.6685,30.6369,30.6606,7900.0
2009-12-31 12:30:00,38.79,38.79,38.77,38.77,3800.0,30.6606,30.6606,30.6448,30.6448,3800.0
2009-12-31 12:35:00,38.78,38.8,38.77,38.8,11200.0,30.6527,30.6685,30.6448,30.6685,11200.0
2009-12-31 12:40:00,38.79,38.83,38.79,38.82,12500.0,30.6606,30.6922,30.6606,30.6843,12500.0
2009-12-31 12:45:00,38.83,38.83,38.81,38.82,11200.0,30.6922,30.6922,30.6764,30.6843,11200.0
2009-12-31 12:50:00,38.82,38.83,38.81,38.81,8200.0,30.6843,30.6922,30.6764,30.6764,8200.0
2009-12-31 12:55:00,38.81,38.82,38.79,38.82,18800.0,30.6764,30.6843,30.6606,30.6843,18800.0
2009-12-31 13:00:00,38.81,38.82,38.77,38.78,15200.0,30.6764,30.6843,30.6448,30.6527,15200.0
2009-12-31 13:05:00,38.78,38.82,38.78,38.81,17000.0,30.6527,30.6843,30.6527,30.6764,17000.0
2009-12-31 13:10:00,38.8,38.81,38.78,38.79,17000.0,30.6685,30.6764,30.6527,30.6606,17000.0
2009-12-31 13:15:00,38.79,38.8,38.76,38.79,17600.0,30.6606,30.6685,30.6369,30.6606,17600.0
2009-12-31 13:20:00,38.79,38.8,38.79,38.8,13100.0,30.6606,30.6685,30.6606,30.6685,13100.0
2009-12-31 13:25:00,38.8,38.8,38.78,38.79,27200.0,30.6685,30.6685,30.6527,30.6606,27200.0
2009-12-31 13:30:00,38.79,38.83,38.79,38.81,26200.0,30.6606,30.6922,30.6606,30.6764,26200.0
2009-12-31 13:35:00,38.82,38.83,38.79,38.83,25600.0,30.6843,30.6922,30.6606,30.6922,25600.0
2009-12-31 13:40:00,38.83,38.83,38.81,38.83,22200.0,30.6922,30.6922,30.6764,30.6922,22200.0
2009-12-31 13:45:00,38.82,38.83,38.81,38.82,11900.0,30.6843,30.6922,30.6764,30.6843,11900.0
2009-12-31 13:50:00,38.82,38.83,38.79,38.79,17500.0,30.6843,30.6922,30.6606,30.6606,17500.0
2009-12-31 13:55:00,38.79,38.79,38.77,38.77,10400.0,30.6606,30.6606,30.6448,30.6448,10400.0
2009-12-31 14:00:00,38.77,38.78,38.75,38.75,11300.0,30.6448,30.6527,30.629,30.629,11300.0
2009-12-31 14:05:00,38.74,38.74,38.69,38.69,15700.0,30.6211,30.6211,30.5816,30.5816,15700.0
2009-12-31 14:10:00,38.69,38.69,38.65,38.68,29200.0,30.5816,30.5816,30.5499,30.5737,29200.0
2009-12-31 14:15:00,38.68,38.74,38.68,38.7,48500.0,30.5737,30.6211,30.5737,30.5895,48500.0
2009-12-31 14:20:00,38.7,38.72,38.69,38.71,28800.0,30.5895,30.6053,30.5816,30.5974,28800.0
2009-12-31 14:25:00,38.7,38.7,38.67,38.7,19700.0,30.5895,30.5895,30.5658,30.5895,19700.0
2009-12-31 14:30:00,38.7,38.74,38.69,38.71,26000.0,30.5895,30.6211,30.5816,30.5974,26000.0
2009-12-31 14:35:00,38.72,38.73,38.7,38.71,11600.0,30.6053,30.6132,30.5895,30.5974,11600.0
2009-12-31 14:40:00,38.7,38.71,38.7,38.7,9300.0,30.5895,30.5974,30.5895,30.5895,9300.0
2009-12-31 14:45:00,38.7,38.71,38.69,38.7,12700.0,30.5895,30.5974,30.5816,30.5895,12700.0
2009-12-31 14:50:00,38.7,38.75,38.69,38.74,19700.0,30.5895,30.629,30.5816,30.6211,19700.0
2009-12-31 14:55:00,38.75,38.78,38.73,38.76,35300.0,30.629,30.6527,30.6132,30.6369,35300.0
2009-12-31 15:00:00,38.77,38.79,38.75,38.75,17500.0,30.6448,30.6606,30.629,30.629,17500.0
2009-12-31 15:05:00,38.75,38.76,38.68,38.68,25200.0,30.629,30.6369,30.5737,30.5737,25200.0
2009-12-31 15:10:00,38.68,38.71,38.64,38.64,29200.0,30.5737,30.5974,30.542,30.542,29200.0
2009-12-31 15:15:00,38.64,38.65,38.59,38.59,31100.0,30.542,30.5499,30.5025,30.5025,31100.0
2009-12-31 15:20:00,38.6,38.63,38.56,38.62,35800.0,30.5104,30.5341,30.4788,30.5262,35800.0
2009-12-31 15:25:00,38.62,38.65,38.6,38.62,30300.0,30.5262,30.5499,30.5104,30.5262,30300.0
2009-12-31 15:30:00,38.63,38.71,38.62,38.67,53100.0,30.5341,30.5974,30.5262,30.5658,53100.0
2009-12-31 15:35:00,38.66,38.66,38.52,38.56,57300.0,30.5578,30.5578,30.4472,30.4788,57300.0
2009-12-31 15:40:00,38.56,38.56,38.46,38.47,52900.0,30.4788,30.4788,30.3998,30.4077,52900.0
2009-12-31 15:45:00,38.47,38.48,38.35,38.42,60300.0,30.4077,30.4156,30.3128,30.3681,60300.0
2009-12-31 15:50:00,38.42,38.45,38.4,38.4,47600.0,30.3681,30.3919,30.3523,30.3523,47600.0
2009-12-31 15:55:00,38.4,38.42,38.32,38.35,160800.0,30.3523,30.3681,30.2891,30.3128,160800.0
2010-01-04 09:30:00,38.66,38.92,38.6,38.82,109100.0,30.5578,30.7634,30.5104,30.6843,109100.0
2010-01-04 09:35:00,38.81,38.94,38.69,38.8,106900.0,30.6764,30.7792,30.5816,30.6685,106900.0
2010-01-04 09:40:00,38.79,38.8,38.64,38.65,67600.0,30.6606,30.6685,30.542,30.5499,67600.0
2010-01-04 09:45:00,38.65,38.9,38.65,38.86,54600.0,30.5499,30.7476,30.5499,30.7159,54600.0
2010-01-04 09:50:00,38.87,38.9,38.77,38.82,49400.0,30.7238,30.7476,30.6448,30.6843,49400.0
2010-01-04 09:55:00,38.83,38.84,38.75,38.76,250700.0,30.6922,30.7001,30.629,30.6369,250700.0
2010-01-04 10:00:00,38.76,38.88,38.72,38.79,72200.0,30.6369,30.7317,30.6053,30.6606,72200.0
2010-01-04 10:05:00,38.8,38.84,38.56,38.57,78600.0,30.6685,30.7001,30.4788,30.4867,78600.0
2010-01-04 10:10:00,38.57,38.67,38.55,38.67,31900.0,30.4867,30.5658,30.4709,30.5658,31900.0
2010-01-04 10:15:00,38.67,38.78,38.66,38.77,33900.0,30.5658,30.6527,30.5578,30.6448,33900.0
2010-01-04 10:20:00,38.76,38.78,38.73,38.76,15200.0,30.6369,30.6527,30.6132,30.6369,15200.0
2010-01-04 10:25:00,38.76,38.81,38.74,38.78,24500.0,30.6369,30.6764,30.6211,30.6527,24500.0
2010-01-04 10:30:00,38.78,38.83,38.75,38.79,37600.0,30.6527,30.6922,30.629,30.6606,37600.0
2010-01-04 10:35:00,38.78,38.8,38.73,38.75,28500.0,30.6527,30.6685,30.6132,30.629,28500.0
2010-01-04 10:40:00,38.74,38.75,38.68,38.72,40500.0,30.6211,30.629,30.5737,30.6053,40500.0
2010-01-04 10:45:00,38.73,38.74,38.67,38.73,25200.0,30.6132,30.6211,30.5658,30.6132,25200.0
2010-01-04 10:50:00,38.74,38.8,38.73,38.73,29000.0,30.6211,30.6685,30.6132,30.6132,29000.0
2010-01-04 10:55:00,38.74,38.8,38.73,38.75,25800.0,30.6211,30.6685,30.6132,30.629,25800.0
2010-01-04 11:00:00,38.76,38.81,38.75,38.8,28500.0,30.6369,30.6764,30.629,30.6685,28500.0
2010-01-04 11:05:00,38.8,38.8,38.76,38.78,44500.0,30.6685,30.6685,30.6369,30.6527,44500.0
2010-01-04 11:10:00,38.79,38.84,38.78,38.82,23500.0,30.6606,30.7001,30.6527,30.6843,23500.0
2010-01-04 11:15:00,38.83,38.84,38.8,38.81,20000.0,30.6922,30.7001,30.6685,30.6764,20000.0
2010-01-04 11:20:00,38.8,38.86,38.77,38.86,28100.0,30.6685,30.7159,30.6448,30.7159,28100.0
2010-01-04 11:25:00,38.85,38.86,38.79,38.86,15800.0,30.708,30.7159,30.6606,30.7159,15800.0
2010-01-04 11:30:00,38.85,38.98,38.85,38.96,46200.0,30.708,30.8108,30.708,30.795,46200.0
2010-01-04 11:35:00,38.95,38.96,38.9,38.91,16600.0,30.7871,30.795,30.7476,30.7555,16600.0
2010-01-04 11:40:00,38.9,38.96,38.9,38.91,18900.0,30.7476,30.795,30.7476,30.7555,18900.0
2010-01-04 11:45:00,38.92,38.93,38.9,38.92,31100.0,30.7634,30.7713,30.7476,30.7634,31100.0
2010-01-04 11:50:00,38.91,39.07,38.91,39.07,140900.0,30.7555,30.8819,30.7555,30.8819,140900.0
2010-01-04 11:55:00,39.07,39.09,39.0,39.06,60100.0,30.8819,30.8977,30.8266,30.874,60100.0
2010-01-04 12:00:00,39.06,39.1,38.97,39.01,53100.0,30.874,30.9056,30.8029,30.8345,53100.0
2010-01-04 12:05:00,39.01,39.03,39.01,39.02,18300.0,30.8345,30.8503,30.8345,30.8424,18300.0
2010-01-04 12:10:00,39.02,39.02,38.98,38.99,21000.0,30.8424,30.8424,30.8108,30.8187,21000.0
2010-01-04 12:15:00,38.99,39.01,38.99,38.99,28600.0,30.8187,30.8345,30.8187,30.8187,28600.0
2010-01-04 12:20:00,39.0,39.01,38.98,39.0,34600.0,30.8266,30.8345,30.8108,30.8266,34600.0
2010-01-04 12:25:00,39.01,39.01,38.98,39.0,26700.0,30.8345,30.8345,30.8108,30.8266,26700.0
2010-01-04 12:30:00,39.0,39.01,38.98,39.0,21500.0,30.8266,30.8345,30.8108,30.8266,21500.0
2010-01-04 12:35:00,39.0,39.02,38.99,39.0,21000.0,30.8266,30.8424,30.8187,30.8266,21000.0
2010-01-04 12:40:00,39.0,39.01,38.95,38.95,38400.0,30.8266,30.8345,30.7871,30.7871,38400.0
2010-01-04 12:45:00,38.95,38.97,38.92,38.95,26000.0,30.7871,30.8029,30.7634,30.7871,26000.0
2010-01-04 12:50:00,38.96,38.98,38.96,38.97,7300.0,30.795,30.8108,30.795,30.8029,7300.0
2010-01-04 12:55:00,38.97,38.97,38.85,38.88,209200.0,30.8029,30.8029,30.708,30.7317,209200.0
2010-01-04 13:00:00,38.88,38.88,38.83,38.84,45600.0,30.7317,30.7317,30.6922,30.7001,45600.0
2010-01-04 13:05:00,38.85,38.87,38.83,38.84,19900.0,30.708,30.7238,30.6922,30.7001,19900.0
2010-01-04 13:10:00,38.84,38.84,38.8,38.8,16200.0,30.7001,30.7001,30.6685,30.6685,16200.0
2010-01-04 13:15:00,38.8,38.82,38.78,38.81,19000.0,30.6685,30.6843,30.6527,30.6764,19000.0
2010-01-04 13:20:00,38.8,38.85,38.8,38.83,33200.0,30.6685,30.708,30.6685,30.6922,33200.0
2010-01-04 13:25:00,38.84,38.92,38.84,38.9,51800.0,30.7001,30.7634,30.7001,30.7476,51800.0
2010-01-04 13:30:00,38.91,38.92,38.88,38.9,35800.0,30.7555,30.7634,30.7317,30.7476,35800.0
2010-01-04 13:35:00,38.89,38.92,38.88,38.92,31400.0,30.7396,30.7634,30.7317,30.7634,31400.0
2010-01-04 13:40:00,38.92,38.92,38.89,38.91,29200.0,30.7634,30.7634,30.7396,30.7555,29200.0
2010-01-04 13:45:00,38.91,38.92,38.9,38.92,10600.0,30.7555,30.7634,30.7476,30.7634,10600.0
2010-01-04 13:50:00,38.91,38.92,38.86,38.86,32200.0,30.7555,30.7634,30.7159,30.7159,32200.0
2010-01-04 13:55:00,38.86,38.86,38.76,38.77,22300.0,30.7159,30.7159,30.6369,30.6448,22300.0
2010-01-04 14:00:00,38.77,38.78,38.74,38.76,15200.0,30.6448,30.6527,30.6211,30.6369,15200.0
2010-01-04 14:05:00,38.77,38.81,38.75,38.79,15900.0,30.6448,30.6764,30.629,30.6606,15900.0
2010-01-04 14:10:00,38.79,38.85,38.78,38.85,16000.0,30.6606,30.708,30.6527,30.708,16000.0
2010-01-04 14:15:00,38.84,38.85,38.82,38.83,10800.0,30.7001,30.708,30.6843,30.6922,10800.0
2010-01-04 14:20:00,38.83,38.83,38.74,38.76,24900.0,30.6922,30.6922,30.6211,30.6369,24900.0
2010-01-04 14:25:00,38.76,38.85,38.75,38.85,30700.0,30.6369,30.708,30.629,30.708,30700.0
2010-01-04 14:30:00,38.84,38.88,38.84,38.88,20800.0,30.7001,30.7317,30.7001,30.7317,20800.0
2010-01-04 14:35:00,38.88,38.89,38.86,38.89,22300.0,30.7317,30.7396,30.7159,30.7396,22300.0
2010-01-04 14:40:00,38.89,38.93,38.87,38.88,33900.0,30.7396,30.7713,30.7238,30.7317,33900.0
2010-01-04 14:45:00,38.89,38.92,38.85,38.92,49500.0,30.7396,30.7634,30.708,30.7634,49500.0
2010-01-04 14:50:00,38.92,38.95,38.91,38.95,38400.0,30.7634,30.7871,30.7555,30.7871,38400.0
2010-01-04 14:55:00,38.95,38.95,38.92,38.92,33000.0,30.7871,30.7871,30.7634,30.7634,33000.0
2010-01-04 15:00:00,38.93,38.99,38.92,38.95,44100.0,30.7713,30.8187,30.7634,30.7871,44100.0
2010-01-04 15:05:00,38.95,38.97,38.94,38.96,73900.0,30.7871,30.8029,30.7792,30.795,73900.0
2010-01-04 15:10:00,38.96,38.98,38.94,38.97,63300.0,30.795,30.8108,30.7792,30.8029,63300.0
2010-01-04 15:15:00,38.97,38.98,38.94,38.98,35300.0,30.8029,30.8108,30.7792,30.8108,35300.0
2010-01-04 15:20:00,38.98,38.98,38.96,38.97,32000.0,30.8108,30.8108,30.795,30.8029,32000.0
2010-01-04 15:25:00,38.97,39.06,38.96,39.05,91300.0,30.8029,30.874,30.795,30.8661,91300.0
2010-01-04 15:30:00,39.06,39.06,39.01,39.03,106200.0,30.874,30.874,30.8345,30.8503,106200.0
2010-01-04 15:35:00,39.03,39.07,39.01,39.03,89800.0,30.8503,30.8819,30.8345,30.8503,89800.0
2010-01-04 15:40:00,39.04,39.04,39.01,39.03,121300.0,30.8582,30.8582,30.8345,30.8503,121300.0
2010-01-04 15:45:00,39.03,39.1,39.02,39.08,196600.0,30.8503,30.9056,30.8424,30.8898,196600.0
2010-01-04 15:50:00,39.08,39.14,39.07,39.09,169300.0,30.8898,30.9373,30.8819,30.8977,169300.0
2010-01-04 15:55:00,39.09,39.12,39.03,39.08,345600.0,30.8977,30.9214,30.8503,30.8898,345600.0
2010-01-05 09:30:00,39.63,40.2,39.62,40.0,359800.0,31.3246,31.7751,31.3167,31.617,359800.0
2010-01-05 09:35:00,39.99,40.35,39.98,40.32,449000.0,31.6091,31.8937,31.6012,31.87,449000.0
2010-01-05 09:40:00,40.31,40.48,40.25,40.36,305600.0,31.8621,31.9964,31.8146,31.9016,305600.0
2010-01-05 09:45:00,40.36,40.41,40.22,40.28,247700.0,31.9016,31.9411,31.7909,31.8383,247700.0
2010-01-05 09:50:00,40.27,40.43,40.25,40.37,171900.0,31.8304,31.9569,31.8146,31.9095,171900.0
2010-01-05 09:55:00,40.37,40.43,40.08,40.08,271800.0,31.9095,31.9569,31.6803,31.6803,271800.0
2010-01-05 10:00:00,40.12,40.17,40.02,40.13,226000.0,31.7119,31.7514,31.6328,31.7198,226000.0
2010-01-05 10:05:00,40.13,40.23,40.06,40.18,125500.0,31.7198,31.7988,31.6644,31.7593,125500.0
2010-01-05 10:10:00,40.18,40.23,40.12,40.18,101500.0,31.7593,31.7988,31.7119,31.7593,101500.0
2010-01-05 10:15:00,40.21,40.22,40.11,40.13,74700.0,31.783,31.7909,31.704,31.7198,74700.0
2010-01-05 10:20:00,40.14,40.17,40.05,40.15,87700.0,31.7277,31.7514,31.6565,31.7356,87700.0
2010-01-05 10:25:00,40.15,40.19,40.05,40.08,82100.0,31.7356,31.7672,31.6565,31.6803,82100.0
2010-01-05 10:30:00,40.08,40.08,39.94,40.07,100200.0,31.6803,31.6803,31.5696,31.6723,100200.0
2010-01-05 10:35:00,40.08,40.31,40.08,40.31,118500.0,31.6803,31.8621,31.6803,31.8621,118500.0
2010-01-05 10:40:00,40.3,40.4,40.28,40.38,145000.0,31.8541,31.9332,31.8383,31.9174,145000.0
2010-01-05 10:45:00,40.39,40.47,40.38,40.43,133500.0,31.9253,31.9885,31.9174,31.9569,133500.0
2010-01-05 10:50:00,40.44,40.59,40.42,40.57,255600.0,31.9648,32.0834,31.949,32.0676,255600.0
2010-01-05 10:55:00,40.58,40.58,40.52,40.52,76200.0,32.0755,32.0755,32.028,32.028,76200.0
2010-01-05 11:00:00,40.51,40.52,40.38,40.4,91900.0,32.0201,32.028,31.9174,31.9332,91900.0
2010-01-05 11:05:00,40.39,40.4,40.35,40.38,64100.0,31.9253,31.9332,31.8937,31.9174,64100.0
2010-01-05 11:10:00,40.39,40.39,40.24,40.24,70100.0,31.9253,31.9253,31.8067,31.8067,70100.0
2010-01-05 11:15:00,40.25,40.25,40.12,40.12,60500.0,31.8146,31.8146,31.7119,31.7119,60500.0
2010-01-05 11:20:00,40.12,40.15,40.06,40.13,38600.0,31.7119,31.7356,31.6644,31.7198,38600.0
2010-01-05 11:25:00,40.13,40.18,40.09,40.09,37400.0,31.7198,31.7593,31.6882,31.6882,37400.0
2010-01-05 11:30:00,40.09,40.17,40.04,40.17,37400.0,31.6882,31.7514,31.6486,31.7514,37400.0
2010-01-05 11:35:00,40.15,40.23,40.13,40.22,32200.0,31.7356,31.7988,31.7198,31.7909,32200.0
2010-01-05 11:40:00,40.21,40.22,40.17,40.18,19700.0,31.783,31.7909,31.7514,31.7593,19700.0
2010-01-05 11:45:00,40.16,40.22,40.15,40.21,33600.0,31.7435,31.7909,31.7356,31.783,33600.0
2010-01-05 11:50:00,40.22,40.22,40.18,40.19,21600.0,31.7909,31.7909,31.7593,31.7672,21600.0
2010-01-05 11:55:00,40.19,40.27,40.18,40.23,202500.0,31.7672,31.8304,31.7593,31.7988,202500.0
2010-01-05 12:00:00,40.23,40.25,40.2,40.2,40700.0,31.7988,31.8146,31.7751,31.7751,40700.0
2010-01-05 12:05:00,40.2,40.33,40.19,40.33,31200.0,31.7751,31.8779,31.7672,31.8779,31200.0
2010-01-05 12:10:00,40.32,40.37,40.32,40.35,17200.0,31.87,31.9095,31.87,31.8937,17200.0
2010-01-05 12:15:00,40.36,40.36,40.29,40.29,37900.0,31.9016,31.9016,31.8462,31.8462,37900.0
2010-01-05 12:20:00,40.28,40.28,40.16,40.16,17200.0,31.8383,31.8383,31.7435,31.7435,17200.0
2010-01-05 12:25:00,40.16,40.19,40.11,40.16,24300.0,31.7435,31.7672,31.704,31.7435,24300.0
2010-01-05 12:30:00,40.16,40.16,40.01,40.01,35900.0,31.7435,31.7435,31.6249,31.6249,35900.0
2010-01-05 12:35:00,40.01,40.07,40.0,40.06,33900.0,31.6249,31.6723,31.617,31.6644,33900.0
2010-01-05 12:40:00,40.07,40.09,40.04,40.09,49900.0,31.6723,31.6882,31.6486,31.6882,49900.0
2010-01-05 12:45:00,40.11,40.11,40.0,40.01,25500.0,31.704,31.704,31.617,31.6249,25500.0
2010-01-05 12:50:00,40.01,40.04,39.88,39.95,47500.0,31.6249,31.6486,31.5222,31.5775,47500.0
2010-01-05 12:55:00,39.94,40.0,39.88,39.99,47500.0,31.5696,31.617,31.5222,31.6091,47500.0
2010-01-05 13:00:00,39.99,40.01,39.92,39.98,148300.0,31.6091,31.6249,31.5538,31.6012,148300.0
2010-01-05 13:05:00,39.98,39.98,39.88,39.89,21200.0,31.6012,31.6012,31.5222,31.5301,21200.0
2010-01-05 13:10:00,39.89,39.91,39.84,39.88,35700.0,31.5301,31.5459,31.4906,31.5222,35700.0
2010-01-05 13:15:00,39.89,39.9,39.86,39.86,11700.0,31.5301,31.538,31.5064,31.5064,11700.0
2010-01-05 13:20:00,39.86,39.87,39.74,39.74,57900.0,31.5064,31.5143,31.4115,31.4115,57900.0
2010-01-05 13:25:00,39.73,39.78,39.73,39.77,33500.0,31.4036,31.4431,31.4036,31.4352,33500.0
2010-01-05 13:30:00,39.77,39.79,39.68,39.7,53400.0,31.4352,31.451,31.3641,31.3799,53400.0
2010-01-05 13:35:00,39.7,39.72,39.68,39.71,55900.0,31.3799,31.3957,31.3641,31.3878,55900.0
2010-01-05 13:40:00,39.72,39.84,39.72,39.84,33700.0,31.3957,31.4906,31.3957,31.4906,33700.0
2010-01-05 13:45:00,39.83,39.89,39.79,39.88,28300.0,31.4826,31.5301,31.451,31.5222,28300.0
2010-01-05 13:50:00,39.89,39.89,39.81,39.81,45200.0,31.5301,31.5301,31.4668,31.4668,45200.0
2010-01-05 13:55:00,39.81,39.83,39.81,39.82,10800.0,31.4668,31.4826,31.4668,31.4747,10800.0
2010-01-05 14:00:00,39.83,39.87,39.83,39.85,15200.0,31.4826,31.5143,31.4826,31.4985,15200.0
2010-01-05 14:05:00,39.85,39.85,39.73,39.75,31300.0,31.4985,31.4985,31.4036,31.4194,31300.0
2010-01-05 14:10:00,39.74,39.76,39.69,39.7,34500.0,31.4115,31.4273,31.372,31.3799,34500.0
2010-01-05 14:15:00,39.69,39.73,39.65,39.67,51400.0,31.372,31.4036,31.3404,31.3562,51400.0
2010-01-05 14:20:00,39.67,39.75,39.63,39.74,39300.0,31.3562,31.4194,31.3246,31.4115,39300.0
2010-01-05 14:25:00,39.74,39.79,39.71,39.74,39900.0,31.4115,31.451,31.3878,31.4115,39900.0
2010-01-05 14:30:00,39.74,39.86,39.74,39.86,29700.0,31.4115,31.5064,31.4115,31.5064,29700.0
2010-01-05 14:35:00,39.85,39.93,39.85,39.92,31000.0,31.4985,31.5617,31.4985,31.5538,31000.0
2010-01-05 14:40:00,39.92,40.05,39.92,40.04,76400.0,31.5538,31.6565,31.5538,31.6486,76400.0
2010-01-05 14:45:00,40.04,40.19,40.03,40.18,89600.0,31.6486,31.7672,31.6407,31.7593,89600.0
2010-01-05 14:50:00,40.18,40.19,40.14,40.15,55200.0,31.7593,31.7672,31.7277,31.7356,55200.0
2010-01-05 14:55:00,40.15,40.17,40.14,40.17,43200.0,31.7356,31.7514,31.7277,31.7514,43200.0
2010-01-05 15:00:00,40.16,40.26,40.15,40.25,74400.0,31.7435,31.8225,31.7356,31.8146,74400.0
2010-01-05 15:05:00,40.25,40.34,40.25,40.32,82400.0,31.8146,31.8858,31.8146,31.87,82400.0
2010-01-05 15:10:00,40.32,40.38,40.32,40.38,42900.0,31.87,31.9174,31.87,31.9174,42900.0
2010-01-05 15:15:00,40.37,40.45,40.35,40.45,118400.0,31.9095,31.9727,31.8937,31.9727,118400.0
2010-01-05 15:20:00,40.44,40.5,40.44,40.48,76900.0,31.9648,32.0122,31.9648,31.9964,76900.0
2010-01-05 15:25:00,40.49,40.56,40.42,40.42,266000.0,32.0043,32.0597,31.949,31.949,266000.0
2010-01-05 15:30:00,40.42,40.49,40.38,40.48,205100.0,31.949,32.0043,31.9174,31.9964,205100.0
2010-01-05 15:35:00,40.49,40.49,40.4,40.48,133000.0,32.0043,32.0043,31.9332,31.9964,133000.0
2010-01-05 15:40:00,40.48,40.56,40.48,40.55,244600.0,31.9964,32.0597,31.9964,32.0518,244600.0
2010-01-05 15:45:00,40.56,40.58,40.54,40.55,208700.0,32.0597,32.0755,32.0438,32.0518,208700.0
2010-01-05 15:50:00,40.56,40.62,40.55,40.59,248700.0,32.0597,32.1071,32.0518,32.0834,248700.0
2010-01-05 15:55:00,40.59,40.63,40.57,40.59,399100.0,32.0834,32.115,32.0676,32.0834,399100.0
2010-01-06 09:30:00,40.35,40.76,40.2,40.45,111800.0,31.8937,32.2177,31.7751,31.9727,111800.0
2010-01-06 09:35:00,40.45,40.52,40.39,40.43,64700.0,31.9727,32.028,31.9253,31.9569,64700.0
2010-01-06 09:40:00,40.44,40.52,40.29,40.29,81800.0,31.9648,32.028,31.8462,31.8462,81800.0
2010-01-06 09:45:00,40.3,40.4,40.29,40.38,61100.0,31.8541,31.9332,31.8462,31.9174,61100.0
2010-01-06 09:50:00,40.4,40.47,40.33,40.37,111100.0,31.9332,31.9885,31.8779,31.9095,111100.0
2010-01-06 09:55:00,40.39,40.64,40.32,40.6,120700.0,31.9253,32.1229,31.87,32.0913,120700.0
2010-01-06 10:00:00,40.61,40.73,40.58,40.73,62200.0,32.0992,32.194,32.0755,32.194,62200.0
2010-01-06 10:05:00,40.73,40.87,40.71,40.85,94600.0,32.194,32.3047,32.1782,32.2889,94600.0
2010-01-06 10:10:00,40.86,40.89,40.77,40.81,66200.0,32.2968,32.3205,32.2256,32.2573,66200.0
2010-01-06 10:15:00,40.83,40.87,40.78,40.78,46300.0,32.2731,32.3047,32.2336,32.2336,46300.0
2010-01-06 10:20:00,40.78,40.85,40.73,40.81,73800.0,32.2336,32.2889,32.194,32.2573,73800.0
2010-01-06 10:25:00,40.81,40.88,40.73,40.8,122600.0,32.2573,32.3126,32.194,32.2494,122600.0
2010-01-06 10:30:00,40.79,40.88,40.76,40.76,69100.0,32.2415,32.3126,32.2177,32.2177,69100.0
2010-01-06 10:35:00,40.76,40.83,40.76,40.78,46800.0,32.2177,32.2731,32.2177,32.2336,46800.0
2010-01-06 10:40:00,40.77,40.78,40.73,40.77,30500.0,32.2256,32.2336,32.194,32.2256,30500.0
2010-01-06 10:45:00,40.78,40.78,40.7,40.73,32300.0,32.2336,32.2336,32.1703,32.194,32300.0
2010-01-06 10:50:00,40.72,40.74,40.67,40.69,25700.0,32.1861,32.2019,32.1466,32.1624,25700.0
2010-01-06 10:55:00,40.7,40.72,40.67,40.69,28100.0,32.1703,32.1861,32.1466,32.1624,28100.0
2010-01-06 11:00:00,40.7,40.73,40.66,40.67,42000.0,32.1703,32.194,32.1387,32.1466,42000.0
2010-01-06 11:05:00,40.67,40.69,40.57,40.58,78700.0,32.1466,32.1624,32.0676,32.0755,78700.0
2010-01-06 11:10:00,40.58,40.58,40.49,40.54,63200.0,32.0755,32.0755,32.0043,32.0438,63200.0
2010-01-06 11:15:00,40.54,40.69,40.54,40.67,46300.0,32.0438,32.1624,32.0438,32.1466,46300.0
2010-01-06 11:20:00,40.66,40.7,40.63,40.66,31200.0,32.1387,32.1703,32.115,32.1387,31200.0
2010-01-06 11:25:00,40.66,40.67,40.61,40.64,36000.0,32.1387,32.1466,32.0992,32.1229,36000.0
2010-01-06 11:30:00,40.65,40.67,40.61,40.65,58300.0,32.1308,32.1466,32.0992,32.1308,58300.0
2010-01-06 11:35:00,40.66,40.75,40.65,40.74,36600.0,32.1387,32.2098,32.1308,32.2019,36600.0
2010-01-06 11:40:00,40.74,40.83,40.73,40.81,48100.0,32.2019,32.2731,32.194,32.2573,48100.0
2010-01-06 11:45:00,40.8,40.81,40.69,40.7,68800.0,32.2494,32.2573,32.1624,32.1703,68800.0
2010-01-06 11:50:00,40.7,40.7,40.62,40.63,41500.0,32.1703,32.1703,32.1071,32.115,41500.0
2010-01-06 11:55:00,40.63,40.63,40.55,40.57,79400.0,32.115,32.115,32.0518,32.0676,79400.0
2010-01-06 12:00:00,40.57,40.67,40.57,40.62,45000.0,32.0676,32.1466,32.0676,32.1071,45000.0
2010-01-06 12:05:00,40.61,40.71,40.6,40.71,37700.0,32.0992,32.1782,32.0913,32.1782,37700.0
2010-01-06 12:10:00,40.7,40.71,40.6,40.63,38100.0,32.1703,32.1782,32.0913,32.115,38100.0
2010-01-06 12:15:00,40.64,40.65,40.55,40.6,27200.0,32.1229,32.1308,32.0518,32.0913,27200.0
2010-01-06 12:20:00,40.59,40.62,40.54,40.59,34500.0,32.0834,32.1071,32.0438,32.0834,34500.0
2010-01-06 12:25:00,40.6,40.64,40.59,40.63,17300.0,32.0913,32.1229,32.0834,32.115,17300.0
2010-01-06 12:30:00,40.62,40.65,40.61,40.63,14700.0,32.1071,32.1308,32.0992,32.115,14700.0
2010-01-06 12:35:00,40.63,40.64,40.62,40.63,10400.0,32.115,32.1229,32.1071,32.115,10400.0
2010-01-06 12:40:00,40.63,40.67,40.61,40.64,27100.0,32.115,32.1466,32.0992,32.1229,27100.0
2010-01-06 12:45:00,40.65,40.67,40.62,40.62,12900.0,32.1308,32.1466,32.1071,32.1071,12900.0
2010-01-06 12:50:00,40.62,40.73,40.62,40.71,23100.0,32.1071,32.194,32.1071,32.1782,23100.0
2010-01-06 12:55:00,40.7,40.74,40.65,40.74,19700.0,32.1703,32.2019,32.1308,32.2019,19700.0
2010-01-06 13:00:00,40.75,40.77,40.7,40.74,49800.0,32.2098,32.2256,32.1703,32.2019,49800.0
2010-01-06 13:05:00,40.74,40.78,40.73,40.75,20000.0,32.2019,32.2336,32.194,32.2098,20000.0
2010-01-06 13:10:00,40.75,40.76,40.73,40.75,12100.0,32.2098,32.2177,32.194,32.2098,12100.0
2010-01-06 13:15:00,40.76,40.82,40.76,40.79,27300.0,32.2177,32.2652,32.2177,32.2415,27300.0
2010-01-06 13:20:00,40.79,40.82,40.78,40.82,20700.0,32.2415,32.2652,32.2336,32.2652,20700.0
2010-01-06 13:25:00,40.82,40.86,40.8,40.83,19400.0,32.2652,32.2968,32.2494,32.2731,19400.0
2010-01-06 13:30:00,40.83,40.95,40.82,40.95,56500.0,32.2731,32.3679,32.2652,32.3679,56500.0
2010-01-06 13:35:00,40.95,40.97,40.91,40.91,32000.0,32.3679,32.3837,32.3363,32.3363,32000.0
2010-01-06 13:40:00,40.91,40.94,40.85,40.85,33400.0,32.3363,32.36,32.2889,32.2889,33400.0
2010-01-06 13:45:00,40.84,40.89,40.81,40.82,22300.0,32.281,32.3205,32.2573,32.2652,22300.0
2010-01-06 13:50:00,40.81,40.81,40.73,40.8,38300.0,32.2573,32.2573,32.194,32.2494,38300.0
2010-01-06 13:55:00,40.79,40.87,40.75,40.84,35000.0,32.2415,32.3047,32.2098,32.281,35000.0
2010-01-06 14:00:00,40.85,40.93,40.78,40.8,58600.0,32.2889,32.3521,32.2336,32.2494,58600.0
2010-01-06 14:05:00,40.79,40.84,40.77,40.78,81600.0,32.2415,32.281,32.2256,32.2336,81600.0
2010-01-06 14:10:00,40.78,40.79,40.75,40.77,41100.0,32.2336,32.2415,32.2098,32.2256,41100.0
2010-01-06 14:15:00,40.77,40.79,40.75,40.78,52500.0,32.2256,32.2415,32.2098,32.2336,52500.0
2010-01-06 14:20:00,40.77,40.8,40.75,40.75,124900.0,32.2256,32.2494,32.2098,32.2098,124900.0
2010-01-06 14:25:00,40.75,40.76,40.67,40.71,116800.0,32.2098,32.2177,32.1466,32.1782,116800.0
2010-01-06 14:30:00,40.72,40.72,40.65,40.66,117900.0,32.1861,32.1861,32.1308,32.1387,117900.0
2010-01-06 14:35:00,40.67,40.76,40.67,40.71,128800.0,32.1466,32.2177,32.1466,32.1782,128800.0
2010-01-06 14:40:00,40.71,40.74,40.71,40.74,11700.0,32.1782,32.2019,32.1782,32.2019,11700.0
2010-01-06 14:45:00,40.74,40.77,40.73,40.75,41700.0,32.2019,32.2256,32.194,32.2098,41700.0
2010-01-06 14:50:00,40.76,40.78,40.71,40.72,55200.0,32.2177,32.2336,32.1782,32.1861,55200.0
2010-01-06 14:55:00,40.72,40.78,40.71,40.75,136400.0,32.1861,32.2336,32.1782,32.2098,136400.0
2010-01-06 15:00:00,40.75,40.75,40.69,40.72,63500.0,32.2098,32.2098,32.1624,32.1861,63500.0
2010-01-06 15:05:00,40.73,40.74,40.62,40.67,214200.0,32.194,32.2019,32.1071,32.1466,214200.0
2010-01-06 15:10:00,40.68,40.72,40.63,40.64,103000.0,32.1545,32.1861,32.115,32.1229,103000.0
2010-01-06 15:15:00,40.64,40.67,40.56,40.57,131300.0,32.1229,32.1466,32.0597,32.0676,131300.0
2010-01-06 15:20:00,40.57,40.64,40.56,40.59,95500.0,32.0676,32.1229,32.0597,32.0834,95500.0
2010-01-06 15:25:00,40.6,40.66,40.59,40.63,129200.0,32.0913,32.1387,32.0834,32.115,129200.0
2010-01-06 15:30:00,40.62,40.73,40.62,40.71,125900.0,32.1071,32.194,32.1071,32.1782,125900.0
2010-01-06 15:35:00,40.72,40.77,40.71,40.73,198500.0,32.1861,32.2256,32.1782,32.194,198500.0
2010-01-06 15:40:00,40.73,40.88,40.72,40.87,254500.0,32.194,32.3126,32.1861,32.3047,254500.0
2010-01-06 15:45:00,40.87,40.88,40.79,40.8,223600.0,32.3047,32.3126,32.2415,32.2494,223600.0
2010-01-06 15:50:00,40.81,40.86,40.78,40.86,205200.0,32.2573,32.2968,32.2336,32.2968,205200.0
2010-01-06 15:55:00,40.85,40.92,40.81,40.84,359400.0,32.2889,32.3442,32.2573,32.281,359400.0
2010-01-07 09:30:00,40.69,41.2,40.59,41.14,106700.0,32.1624,32.5655,32.0834,32.5181,106700.0
2010-01-07 09:35:00,41.11,41.18,40.78,41.13,60300.0,32.4944,32.5497,32.2336,32.5102,60300.0
2010-01-07 09:40:00,41.12,41.66,41.09,41.62,191500.0,32.5023,32.9291,32.4786,32.8975,191500.0
2010-01-07 09:45:00,41.64,41.81,41.55,41.66,199100.0,32.9133,33.0477,32.8422,32.9291,199100.0
2010-01-07 09:50:00,41.67,41.68,41.39,41.4,84900.0,32.937,32.9449,32.7157,32.7236,84900.0
2010-01-07 09:55:00,41.4,41.42,41.22,41.24,108300.0,32.7236,32.7394,32.5813,32.5971,108300.0
2010-01-07 10:00:00,41.26,41.43,41.2,41.22,116500.0,32.613,32.7473,32.5655,32.5813,116500.0
2010-01-07 10:05:00,41.22,41.24,41.08,41.17,84700.0,32.5813,32.5971,32.4707,32.5418,84700.0
2010-01-07 10:10:00,41.17,41.2,41.13,41.14,60000.0,32.5418,32.5655,32.5102,32.5181,60000.0
2010-01-07 10:15:00,41.14,41.2,41.01,41.15,142200.0,32.5181,32.5655,32.4153,32.526,142200.0
2010-01-07 10:20:00,41.14,41.28,41.11,41.26,80300.0,32.5181,32.6288,32.4944,32.613,80300.0
2010-01-07 10:25:00,41.27,41.36,41.14,41.23,72700.0,32.6209,32.692,32.5181,32.5892,72700.0
2010-01-07 10:30:00,41.23,41.28,41.2,41.26,61800.0,32.5892,32.6288,32.5655,32.613,61800.0
2010-01-07 10:35:00,41.26,41.4,41.26,41.34,44000.0,32.613,32.7236,32.613,32.6762,44000.0
2010-01-07 10:40:00,41.34,41.42,41.31,41.36,62900.0,32.6762,32.7394,32.6525,32.692,62900.0
2010-01-07 10:45:00,41.38,41.45,41.38,41.45,57200.0,32.7078,32.7631,32.7078,32.7631,57200.0
2010-01-07 10:50:00,41.44,41.47,41.37,41.43,55100.0,32.7552,32.7789,32.6999,32.7473,55100.0
2010-01-07 10:55:00,41.43,41.56,41.43,41.56,108200.0,32.7473,32.8501,32.7473,32.8501,108200.0
2010-01-07 11:00:00,41.56,41.6,41.52,41.55,42900.0,32.8501,32.8817,32.8185,32.8422,42900.0
2010-01-07 11:05:00,41.55,41.57,41.54,41.56,34500.0,32.8422,32.858,32.8343,32.8501,34500.0
2010-01-07 11:10:00,41.56,41.69,41.56,41.69,100000.0,32.8501,32.9528,32.8501,32.9528,100000.0
2010-01-07 11:15:00,41.68,41.78,41.65,41.74,66700.0,32.9449,33.024,32.9212,32.9924,66700.0
2010-01-07 11:20:00,41.73,41.83,41.72,41.82,69400.0,32.9845,33.0635,32.9766,33.0556,69400.0
2010-01-07 11:25:00,41.8,41.95,41.8,41.9,119000.0,33.0398,33.1583,33.0398,33.1188,119000.0
2010-01-07 11:30:00,41.9,41.92,41.79,41.79,60500.0,33.1188,33.1346,33.0319,33.0319,60500.0
2010-01-07 11:35:00,41.79,41.8,41.71,41.71,91100.0,33.0319,33.0398,32.9686,32.9686,91100.0
2010-01-07 11:40:00,41.71,41.81,41.71,41.79,36300.0,32.9686,33.0477,32.9686,33.0319,36300.0
2010-01-07 11:45:00,41.79,41.85,41.76,41.77,40200.0,33.0319,33.0793,33.0082,33.0161,40200.0
2010-01-07 11:50:00,41.77,41.82,41.75,41.75,38100.0,33.0161,33.0556,33.0003,33.0003,38100.0
2010-01-07 11:55:00,41.75,41.82,41.75,41.79,45700.0,33.0003,33.0556,33.0003,33.0319,45700.0
2010-01-07 12:00:00,41.8,41.82,41.73,41.78,39200.0,33.0398,33.0556,32.9845,33.024,39200.0
2010-01-07 12:05:00,41.79,41.83,41.76,41.76,14700.0,33.0319,33.0635,33.0082,33.0082,14700.0
2010-01-07 12:10:00,41.76,41.84,41.74,41.83,43900.0,33.0082,33.0714,32.9924,33.0635,43900.0
2010-01-07 12:15:00,41.83,42.08,41.83,42.07,140000.0,33.0635,33.2611,33.0635,33.2532,140000.0
2010-01-07 12:20:00,42.07,42.29,42.05,42.24,228600.0,33.2532,33.4271,33.2374,33.3876,228600.0
2010-01-07 12:25:00,42.28,42.41,42.2,42.21,226100.0,33.4192,33.5219,33.356,33.3639,226100.0
2010-01-07 12:30:00,42.21,42.45,42.2,42.45,110900.0,33.3639,33.5536,33.356,33.5536,110900.0
2010-01-07 12:35:00,42.44,42.6,42.42,42.56,165300.0,33.5457,33.6721,33.5298,33.6405,165300.0
2010-01-07 12:40:00,42.57,42.63,42.45,42.46,107100.0,33.6484,33.6958,33.5536,33.5615,107100.0
2010-01-07 12:45:00,42.44,42.55,42.41,42.44,62800.0,33.5457,33.6326,33.5219,33.5457,62800.0
2010-01-07 12:50:00,42.44,42.5,42.42,42.48,53500.0,33.5457,33.5931,33.5298,33.5773,53500.0
2010-01-07 12:55:00,42.47,42.55,42.46,42.48,44300.0,33.5694,33.6326,33.5615,33.5773,44300.0
2010-01-07 13:00:00,42.47,42.51,42.4,42.41,68300.0,33.5694,33.601,33.514,33.5219,68300.0
2010-01-07 13:05:00,42.4,42.4,42.12,42.15,95200.0,33.514,33.514,33.2927,33.3164,95200.0
2010-01-07 13:10:00,42.14,42.18,42.13,42.18,63500.0,33.3085,33.3401,33.3006,33.3401,63500.0
2010-01-07 13:15:00,42.18,42.31,42.14,42.31,49700.0,33.3401,33.4429,33.3085,33.4429,49700.0
2010-01-07 13:20:00,42.29,42.33,42.22,42.24,28200.0,33.4271,33.4587,33.3718,33.3876,28200.0
2010-01-07 13:25:00,42.23,42.24,42.18,42.19,37300.0,33.3797,33.3876,33.3401,33.3481,37300.0
2010-01-07 13:30:00,42.18,42.23,42.17,42.22,25300.0,33.3401,33.3797,33.3322,33.3718,25300.0
2010-01-07 13:35:00,42.21,42.26,42.15,42.26,31400.0,33.3639,33.4034,33.3164,33.4034,31400.0
2010-01-07 13:40:00,42.26,42.41,42.25,42.38,36700.0,33.4034,33.5219,33.3955,33.4982,36700.0
2010-01-07 13:45:00,42.39,42.45,42.39,42.44,33700.0,33.5061,33.5536,33.5061,33.5457,33700.0
2010-01-07 13:50:00,42.43,42.53,42.43,42.53,60300.0,33.5378,33.6168,33.5378,33.6168,60300.0
2010-01-07 13:55:00,42.53,42.57,42.46,42.51,56900.0,33.6168,33.6484,33.5615,33.601,56900.0
2010-01-07 14:00:00,42.51,42.52,42.4,42.42,67800.0,33.601,33.6089,33.514,33.5298,67800.0
2010-01-07 14:05:00,42.42,42.48,42.37,42.48,60400.0,33.5298,33.5773,33.4903,33.5773,60400.0
2010-01-07 14:10:00,42.47,42.54,42.47,42.54,66800.0,33.5694,33.6247,33.5694,33.6247,66800.0
2010-01-07 14:15:00,42.53,42.6,42.53,42.6,70000.0,33.6168,33.6721,33.6168,33.6721,70000.0
2010-01-07 14:20:00,42.58,42.77,42.56,42.66,162000.0,33.6563,33.8065,33.6405,33.7196,162000.0
2010-01-07 14:25:00,42.66,42.79,42.66,42.78,99800.0,33.7196,33.8223,33.7196,33.8144,99800.0
2010-01-07 14:30:00,42.77,42.98,42.74,42.97,141800.0,33.8065,33.9725,33.7828,33.9646,141800.0
2010-01-07 14:35:00,42.95,43.1,42.94,43.04,167600.0,33.9488,34.0673,33.9409,34.0199,167600.0
2010-01-07 14:40:00,43.04,43.08,43.0,43.04,83000.0,34.0199,34.0515,33.9883,34.0199,83000.0
2010-01-07 14:45:00,43.04,43.07,42.93,42.97,161500.0,34.0199,34.0436,33.933,33.9646,161500.0
2010-01-07 14:50:00,42.97,43.04,42.95,43.04,87000.0,33.9646,34.0199,33.9488,34.0199,87000.0
2010-01-07 14:55:00,43.03,43.03,42.96,43.02,129800.0,34.012,34.012,33.9567,34.0041,129800.0
2010-01-07 15:00:00,43.01,43.04,42.74,42.75,300400.0,33.9962,34.0199,33.7828,33.7907,300400.0
2010-01-07 15:05:00,42.75,42.96,42.71,42.92,110100.0,33.7907,33.9567,33.7591,33.9251,110100.0
2010-01-07 15:10:00,42.92,43.01,42.9,42.99,88400.0,33.9251,33.9962,33.9093,33.9804,88400.0
2010-01-07 15:15:00,42.98,43.05,42.92,42.98,96200.0,33.9725,34.0278,33.9251,33.9725,96200.0
2010-01-07 15:20:00,42.97,43.07,42.87,43.02,110700.0,33.9646,34.0436,33.8855,34.0041,110700.0
2010-01-07 15:25:00,43.01,43.05,42.97,43.02,94500.0,33.9962,34.0278,33.9646,34.0041,94500.0
2010-01-07 15:30:00,43.03,43.11,42.97,42.98,119300.0,34.012,34.0752,33.9646,33.9725,119300.0
2010-01-07 15:35:00,42.98,42.98,42.89,42.92,104400.0,33.9725,33.9725,33.9013,33.9251,104400.0
2010-01-07 15:40:00,42.91,42.92,42.83,42.9,191200.0,33.9172,33.9251,33.8539,33.9093,191200.0
2010-01-07 15:45:00,42.9,42.92,42.78,42.78,263400.0,33.9093,33.9251,33.8144,33.8144,263400.0
2010-01-07 15:50:00,42.78,42.82,42.73,42.74,204700.0,33.8144,33.846,33.7749,33.7828,204700.0
2010-01-07 15:55:00,42.74,42.82,42.73,42.77,293800.0,33.7828,33.846,33.7749,33.8065,293800.0
2010-01-08 09:30:00,42.43,42.49,42.08,42.36,224100.0,33.5378,33.5852,33.2611,33.4824,224100.0
2010-01-08 09:35:00,42.38,42.72,42.34,42.34,121100.0,33.4982,33.767,33.4666,33.4666,121100.0
2010-01-08 09:40:00,42.34,42.56,42.34,42.44,123200.0,33.4666,33.6405,33.4666,33.5457,123200.0
2010-01-08 09:45:00,42.44,42.61,42.42,42.56,93700.0,33.5457,33.68,33.5298,33.6405,93700.0
2010-01-08 09:50:00,42.56,42.76,42.49,42.5,121800.0,33.6405,33.7986,33.5852,33.5931,121800.0
2010-01-08 09:55:00,42.49,42.69,42.46,42.63,86800.0,33.5852,33.7433,33.5615,33.6958,86800.0
2010-01-08 10:00:00,42.63,42.9,42.56,42.77,148100.0,33.6958,33.9093,33.6405,33.8065,148100.0
2010-01-08 10:05:00,42.79,42.95,42.72,42.74,94900.0,33.8223,33.9488,33.767,33.7828,94900.0
2010-01-08 10:10:00,42.75,42.83,42.7,42.83,162700.0,33.7907,33.8539,33.7512,33.8539,162700.0
2010-01-08 10:15:00,42.82,42.85,42.73,42.85,112300.0,33.846,33.8697,33.7749,33.8697,112300.0
2010-01-08 10:20:00,42.85,43.19,42.78,43.15,200200.0,33.8697,34.1385,33.8144,34.1069,200200.0
2010-01-08 10:25:00,43.13,43.15,42.98,43.04,65800.0,34.0911,34.1069,33.9725,34.0199,65800.0
2010-01-08 10:30:00,43.03,43.04,42.93,42.93,47800.0,34.012,34.0199,33.933,33.933,47800.0
2010-01-08 10:35:00,42.93,42.98,42.85,42.95,55400.0,33.933,33.9725,33.8697,33.9488,55400.0
2010-01-08 10:40:00,42.94,43.05,42.91,42.93,39800.0,33.9409,34.0278,33.9172,33.933,39800.0
2010-01-08 10:45:00,42.93,42.94,42.82,42.84,49800.0,33.933,33.9409,33.846,33.8618,49800.0
2010-01-08 10:50:00,42.85,42.94,42.84,42.92,25300.0,33.8697,33.9409,33.8618,33.9251,25300.0
2010-01-08 10:55:00,42.92,42.94,42.8,42.9,49400.0,33.9251,33.9409,33.8302,33.9093,49400.0
2010-01-08 11:00:00,42.9,42.9,42.69,42.69,80100.0,33.9093,33.9093,33.7433,33.7433,80100.0
2010-01-08 11:05:00,42.69,42.8,42.64,42.64,36900.0,33.7433,33.8302,33.7037,33.7037,36900.0
2010-01-08 11:10:00,42.64,42.67,42.63,42.63,31600.0,33.7037,33.7275,33.6958,33.6958,31600.0
2010-01-08 11:15:00,42.63,42.65,42.54,42.54,66900.0,33.6958,33.7116,33.6247,33.6247,66900.0
2010-01-08 11:20:00,42.53,42.55,42.41,42.41,35000.0,33.6168,33.6326,33.5219,33.5219,35000.0
2010-01-08 11:25:00,42.41,42.53,42.41,42.45,65200.0,33.5219,33.6168,33.5219,33.5536,65200.0
2010-01-08 11:30:00,42.45,42.53,42.42,42.49,70800.0,33.5536,33.6168,33.5298,33.5852,70800.0
2010-01-08 11:35:00,42.47,42.51,42.38,42.39,74400.0,33.5694,33.601,33.4982,33.5061,74400.0
2010-01-08 11:40:00,42.41,42.48,42.37,42.47,76300.0,33.5219,33.5773,33.4903,33.5694,76300.0
2010-01-08 11:45:00,42.47,42.58,42.46,42.53,74700.0,33.5694,33.6563,33.5615,33.6168,74700.0
2010-01-08 11:50:00,42.53,42.53,42.45,42.47,38100.0,33.6168,33.6168,33.5536,33.5694,38100.0
2010-01-08 11:55:00,42.46,42.59,42.44,42.5,76800.0,33.5615,33.6642,33.5457,33.5931,76800.0
2010-01-08 12:00:00,42.49,42.55,42.47,42.47,81800.0,33.5852,33.6326,33.5694,33.5694,81800.0
2010-01-08 12:05:00,42.49,42.59,42.48,42.59,39700.0,33.5852,33.6642,33.5773,33.6642,39700.0
2010-01-08 12:10:00,42.58,42.63,42.56,42.58,50200.0,33.6563,33.6958,33.6405,33.6563,50200.0
2010-01-08 12:15:00,42.57,42.6,42.52,42.55,28000.0,33.6484,33.6721,33.6089,33.6326,28000.0
2010-01-08 12:20:00,42.56,42.56,42.47,42.47,38500.0,33.6405,33.6405,33.5694,33.5694,38500.0
2010-01-08 12:25:00,42.48,42.6,42.47,42.59,27600.0,33.5773,33.6721,33.5694,33.6642,27600.0
2010-01-08 12:30:00,42.59,42.68,42.59,42.64,19800.0,33.6642,33.7354,33.6642,33.7037,19800.0
2010-01-08 12:35:00,42.65,42.65,42.48,42.48,29700.0,33.7116,33.7116,33.5773,33.5773,29700.0
2010-01-08 12:40:00,42.49,42.52,42.44,42.51,48300.0,33.5852,33.6089,33.5457,33.601,48300.0
2010-01-08 12:45:00,42.51,42.52,42.43,42.44,77600.0,33.601,33.6089,33.5378,33.5457,77600.0
2010-01-08 12:50:00,42.43,42.44,42.35,42.36,33600.0,33.5378,33.5457,33.4745,33.4824,33600.0
2010-01-08 12:55:00,42.35,42.4,42.27,42.3,46800.0,33.4745,33.514,33.4113,33.435,46800.0
2010-01-08 13:00:00,42.3,42.39,42.29,42.35,36000.0,33.435,33.5061,33.4271,33.4745,36000.0
2010-01-08 13:05:00,42.35,42.41,42.34,42.39,31400.0,33.4745,33.5219,33.4666,33.5061,31400.0
2010-01-08 13:10:00,42.37,42.47,42.37,42.46,61100.0,33.4903,33.5694,33.4903,33.5615,61100.0
2010-01-08 13:15:00,42.47,42.5,42.37,42.43,106400.0,33.5694,33.5931,33.4903,33.5378,106400.0
2010-01-08 13:20:00,42.43,42.45,42.41,42.44,33400.0,33.5378,33.5536,33.5219,33.5457,33400.0
2010-01-08 13:25:00,42.44,42.48,42.41,42.45,17900.0,33.5457,33.5773,33.5219,33.5536,17900.0
2010-01-08 13:30:00,42.44,42.58,42.43,42.53,60500.0,33.5457,33.6563,33.5378,33.6168,60500.0
2010-01-08 13:35:00,42.53,42.54,42.39,42.42,26800.0,33.6168,33.6247,33.5061,33.5298,26800.0
2010-01-08 13:40:00,42.41,42.42,42.34,42.36,48900.0,33.5219,33.5298,33.4666,33.4824,48900.0
2010-01-08 13:45:00,42.36,42.39,42.31,42.33,62700.0,33.4824,33.5061,33.4429,33.4587,62700.0
2010-01-08 13:50:00,42.33,42.33,42.23,42.25,63000.0,33.4587,33.4587,33.3797,33.3955,63000.0
2010-01-08 13:55:00,42.24,42.25,42.1,42.12,50800.0,33.3876,33.3955,33.2769,33.2927,50800.0
2010-01-08 14:00:00,42.12,42.13,42.01,42.03,81200.0,33.2927,33.3006,33.2058,33.2216,81200.0
2010-01-08 14:05:00,42.03,42.09,42.03,42.08,29100.0,33.2216,33.269,33.2216,33.2611,29100.0
2010-01-08 14:10:00,42.08,42.1,42.07,42.09,26400.0,33.2611,33.2769,33.2532,33.269,26400.0
2010-01-08 14:15:00,42.09,42.11,42.05,42.07,48100.0,33.269,33.2848,33.2374,33.2532,48100.0
2010-01-08 14:20:00,42.08,42.12,42.07,42.11,51700.0,33.2611,33.2927,33.2532,33.2848,51700.0
2010-01-08 14:25:00,42.11,42.15,42.07,42.11,156500.0,33.2848,33.3164,33.2532,33.2848,156500.0
2010-01-08 14:30:00,42.11,42.19,42.11,42.19,46300.0,33.2848,33.3481,33.2848,33.3481,46300.0
2010-01-08 14:35:00,42.21,42.25,42.18,42.25,103600.0,33.3639,33.3955,33.3401,33.3955,103600.0
2010-01-08 14:40:00,42.24,42.3,42.18,42.19,57600.0,33.3876,33.435,33.3401,33.3481,57600.0
2010-01-08 14:45:00,42.2,42.27,42.19,42.19,76200.0,33.356,33.4113,33.3481,33.3481,76200.0
2010-01-08 14:50:00,42.19,42.27,42.17,42.19,39700.0,33.3481,33.4113,33.3322,33.3481,39700.0
2010-01-08 14:55:00,42.2,42.2,42.12,42.19,42300.0,33.356,33.356,33.2927,33.3481,42300.0
2010-01-08 15:00:00,42.19,42.28,42.17,42.23,41600.0,33.3481,33.4192,33.3322,33.3797,41600.0
2010-01-08 15:05:00,42.23,42.27,42.19,42.21,88900.0,33.3797,33.4113,33.3481,33.3639,88900.0
2010-01-08 15:10:00,42.19,42.2,42.16,42.19,37900.0,33.3481,33.356,33.3243,33.3481,37900.0
2010-01-08 15:15:00,42.18,42.2,42.12,42.13,51600.0,33.3401,33.356,33.2927,33.3006,51600.0
2010-01-08 15:20:00,42.13,42.13,42.07,42.08,54100.0,33.3006,33.3006,33.2532,33.2611,54100.0
2010-01-08 15:25:00,42.07,42.11,42.04,42.04,76600.0,33.2532,33.2848,33.2295,33.2295,76600.0
2010-01-08 15:30:00,42.05,42.1,42.04,42.09,123800.0,33.2374,33.2769,33.2295,33.269,123800.0
2010-01-08 15:35:00,42.09,42.23,42.08,42.22,267300.0,33.269,33.3797,33.2611,33.3718,267300.0
2010-01-08 15:40:00,42.23,42.36,42.22,42.36,240900.0,33.3797,33.4824,33.3718,33.4824,240900.0
2010-01-08 15:45:00,42.35,42.43,42.33,42.34,275300.0,33.4745,33.5378,33.4587,33.4666,275300.0
2010-01-08 15:50:00,42.35,42.42,42.34,42.4,189500.0,33.4745,33.5298,33.4666,33.514,189500.0
2010-01-08 15:55:00,42.41,42.46,42.38,42.46,602500.0,33.5219,33.5615,33.4982,33.5615,602500.0
2010-01-11 09:30:00,42.84,42.99,42.65,42.75,112400.0,33.8618,33.9804,33.7116,33.7907,112400.0
2010-01-11 09:35:00,42.74,42.8,42.52,42.62,97600.0,33.7828,33.8302,33.6089,33.6879,97600.0
2010-01-11 09:40:00,42.62,42.8,42.52,42.66,99800.0,33.6879,33.8302,33.6089,33.7196,99800.0
2010-01-11 09:45:00,42.65,42.7,42.6,42.61,45200.0,33.7116,33.7512,33.6721,33.68,45200.0
2010-01-11 09:50:00,42.62,42.71,42.61,42.63,36300.0,33.6879,33.7591,33.68,33.6958,36300.0
2010-01-11 09:55:00,42.62,42.65,42.51,42.64,94100.0,33.6879,33.7116,33.601,33.7037,94100.0
2010-01-11 10:00:00,42.66,42.73,42.49,42.49,63700.0,33.7196,33.7749,33.5852,33.5852,63700.0
2010-01-11 10:05:00,42.48,42.48,42.25,42.29,98800.0,33.5773,33.5773,33.3955,33.4271,98800.0
2010-01-11 10:10:00,42.29,42.33,42.24,42.29,57600.0,33.4271,33.4587,33.3876,33.4271,57600.0
2010-01-11 10:15:00,42.31,42.44,42.28,42.36,75400.0,33.4429,33.5457,33.4192,33.4824,75400.0
2010-01-11 10:20:00,42.36,42.4,42.29,42.39,34000.0,33.4824,33.514,33.4271,33.5061,34000.0
2010-01-11 10:25:00,42.4,42.44,42.34,42.36,24900.0,33.514,33.5457,33.4666,33.4824,24900.0
2010-01-11 10:30:00,42.36,42.49,42.34,42.47,102400.0,33.4824,33.5852,33.4666,33.5694,102400.0
2010-01-11 10:35:00,42.46,42.5,42.41,42.46,40400.0,33.5615,33.5931,33.5219,33.5615,40400.0
2010-01-11 10:40:00,42.45,42.49,42.44,42.44,14600.0,33.5536,33.5852,33.5457,33.5457,14600.0
2010-01-11 10:45:00,42.44,42.5,42.38,42.5,46100.0,33.5457,33.5931,33.4982,33.5931,46100.0
2010-01-11 10:50:00,42.49,42.5,42.43,42.45,59900.0,33.5852,33.5931,33.5378,33.5536,59900.0
2010-01-11 10:55:00,42.45,42.5,42.41,42.46,62300.0,33.5536,33.5931,33.5219,33.5615,62300.0
2010-01-11 11:00:00,42.46,42.48,42.42,42.46,118200.0,33.5615,33.5773,33.5298,33.5615,118200.0
2010-01-11 11:05:00,42.47,42.47,42.29,42.33,55200.0,33.5694,33.5694,33.4271,33.4587,55200.0
2010-01-11 11:10:00,42.33,42.37,42.2,42.2,63100.0,33.4587,33.4903,33.356,33.356,63100.0
2010-01-11 11:15:00,42.2,42.29,42.2,42.25,27100.0,33.356,33.4271,33.356,33.3955,27100.0
2010-01-11 11:20:00,42.25,42.25,42.15,42.16,25900.0,33.3955,33.3955,33.3164,33.3243,25900.0
2010-01-11 11:25:00,42.15,42.25,42.15,42.22,28100.0,33.3164,33.3955,33.3164,33.3718,28100.0
2010-01-11 11:30:00,42.23,42.28,42.2,42.27,26900.0,33.3797,33.4192,33.356,33.4113,26900.0
2010-01-11 11:35:00,42.27,42.32,42.19,42.2,45100.0,33.4113,33.4508,33.3481,33.356,45100.0
2010-01-11 11:40:00,42.19,42.2,42.12,42.13,114200.0,33.3481,33.356,33.2927,33.3006,114200.0
2010-01-11 11:45:00,42.14,42.14,42.03,42.03,144300.0,33.3085,33.3085,33.2216,33.2216,144300.0
2010-01-11 11:50:00,42.02,42.07,41.98,42.02,188700.0,33.2137,33.2532,33.1821,33.2137,188700.0
2010-01-11 11:55:00,42.02,42.08,41.98,42.04,70800.0,33.2137,33.2611,33.1821,33.2295,70800.0
2010-01-11 12:00:00,42.04,42.09,41.96,41.96,96500.0,33.2295,33.269,33.1663,33.1663,96500.0
2010-01-11 12:05:00,41.96,41.96,41.86,41.95,73500.0,33.1663,33.1663,33.0872,33.1583,73500.0
2010-01-11 12:10:00,41.95,42.0,41.95,42.0,130600.0,33.1583,33.1979,33.1583,33.1979,130600.0
2010-01-11 12:15:00,41.99,42.03,41.98,41.99,126800.0,33.19,33.2216,33.1821,33.19,126800.0
2010-01-11 12:20:00,42.01,42.02,41.89,41.9,27500.0,33.2058,33.2137,33.1109,33.1188,27500.0
2010-01-11 12:25:00,41.9,41.93,41.86,41.88,15500.0,33.1188,33.1425,33.0872,33.103,15500.0
2010-01-11 12:30:00,41.91,41.94,41.83,41.88,35400.0,33.1267,33.1504,33.0635,33.103,35400.0
2010-01-11 12:35:00,41.88,41.89,41.83,41.84,25600.0,33.103,33.1109,33.0635,33.0714,25600.0
2010-01-11 12:40:00,41.84,41.88,41.84,41.85,13900.0,33.0714,33.103,33.0714,33.0793,13900.0
2010-01-11 12:45:00,41.85,41.89,41.84,41.86,47700.0,33.0793,33.1109,33.0714,33.0872,47700.0
2010-01-11 12:50:00,41.85,41.91,41.83,41.91,38100.0,33.0793,33.1267,33.0635,33.1267,38100.0
2010-01-11 12:55:00,41.9,41.9,41.84,41.86,23500.0,33.1188,33.1188,33.0714,33.0872,23500.0
2010-01-11 13:00:00,41.85,41.89,41.85,41.88,20900.0,33.0793,33.1109,33.0793,33.103,20900.0
2010-01-11 13:05:00,41.89,41.96,41.87,41.95,25400.0,33.1109,33.1663,33.0951,33.1583,25400.0
2010-01-11 13:10:00,41.94,41.96,41.85,41.87,36700.0,33.1504,33.1663,33.0793,33.0951,36700.0
2010-01-11 13:15:00,41.86,41.88,41.82,41.86,27400.0,33.0872,33.103,33.0556,33.0872,27400.0
2010-01-11 13:20:00,41.86,41.86,41.82,41.82,25300.0,33.0872,33.0872,33.0556,33.0556,25300.0
2010-01-11 13:25:00,41.83,41.9,41.76,41.77,77000.0,33.0635,33.1188,33.0082,33.0161,77000.0
2010-01-11 13:30:00,41.77,41.84,41.77,41.83,27000.0,33.0161,33.0714,33.0161,33.0635,27000.0
2010-01-11 13:35:00,41.83,41.93,41.83,41.93,34400.0,33.0635,33.1425,33.0635,33.1425,34400.0
2010-01-11 13:40:00,41.93,41.95,41.91,41.94,39100.0,33.1425,33.1583,33.1267,33.1504,39100.0
2010-01-11 13:45:00,41.94,42.05,41.94,42.04,85300.0,33.1504,33.2374,33.1504,33.2295,85300.0
2010-01-11 13:50:00,42.02,42.03,41.94,41.97,23300.0,33.2137,33.2216,33.1504,33.1742,23300.0
2010-01-11 13:55:00,41.95,41.97,41.92,41.92,43000.0,33.1583,33.1742,33.1346,33.1346,43000.0
2010-01-11 14:00:00,41.92,42.0,41.91,41.94,46200.0,33.1346,33.1979,33.1267,33.1504,46200.0
2010-01-11 14:05:00,41.94,41.95,41.9,41.92,29700.0,33.1504,33.1583,33.1188,33.1346,29700.0
2010-01-11 14:10:00,41.91,41.92,41.83,41.86,38100.0,33.1267,33.1346,33.0635,33.0872,38100.0
2010-01-11 14:15:00,41.86,41.88,41.82,41.83,54300.0,33.0872,33.103,33.0556,33.0635,54300.0
2010-01-11 14:20:00,41.82,41.85,41.81,41.82,33700.0,33.0556,33.0793,33.0477,33.0556,33700.0
2010-01-11 14:25:00,41.82,41.83,41.8,41.83,34100.0,33.0556,33.0635,33.0398,33.0635,34100.0
2010-01-11 14:30:00,41.83,41.87,41.8,41.86,50500.0,33.0635,33.0951,33.0398,33.0872,50500.0
2010-01-11 14:35:00,41.86,41.91,41.85,41.89,30200.0,33.0872,33.1267,33.0793,33.1109,30200.0
2010-01-11 14:40:00,41.89,41.95,41.83,41.83,60400.0,33.1109,33.1583,33.0635,33.0635,60400.0
2010-01-11 14:45:00,41.83,41.87,41.77,41.77,57200.0,33.0635,33.0951,33.0161,33.0161,57200.0
2010-01-11 14:50:00,41.77,41.84,41.77,41.82,52300.0,33.0161,33.0714,33.0161,33.0556,52300.0
2010-01-11 14:55:00,41.81,41.81,41.75,41.76,67100.0,33.0477,33.0477,33.0003,33.0082,67100.0
2010-01-11 15:00:00,41.75,41.9,41.75,41.8,72600.0,33.0003,33.1188,33.0003,33.0398,72600.0
2010-01-11 15:05:00,41.81,41.89,41.81,41.86,85200.0,33.0477,33.1109,33.0477,33.0872,85200.0
2010-01-11 15:10:00,41.87,41.88,41.85,41.88,36000.0,33.0951,33.103,33.0793,33.103,36000.0
2010-01-11 15:15:00,41.88,41.92,41.85,41.87,58200.0,33.103,33.1346,33.0793,33.0951,58200.0
2010-01-11 15:20:00,41.87,41.89,41.79,41.87,124600.0,33.0951,33.1109,33.0319,33.0951,124600.0
2010-01-11 15:25:00,41.87,41.88,41.8,41.88,67300.0,33.0951,33.103,33.0398,33.103,67300.0
2010-01-11 15:30:00,41.88,41.91,41.87,41.91,67400.0,33.103,33.1267,33.0951,33.1267,67400.0
2010-01-11 15:35:00,41.91,41.92,41.85,41.88,122100.0,33.1267,33.1346,33.0793,33.103,122100.0
2010-01-11 15:40:00,41.88,41.9,41.84,41.88,82800.0,33.103,33.1188,33.0714,33.103,82800.0
2010-01-11 15:45:00,41.87,41.88,41.76,41.81,143600.0,33.0951,33.103,33.0082,33.0477,143600.0
2010-01-11 15:50:00,41.81,41.81,41.73,41.8,184800.0,33.0477,33.0477,32.9845,33.0398,184800.0
2010-01-11 15:55:00,41.81,41.83,41.68,41.69,327900.0,33.0477,33.0635,32.9449,32.9528,327900.0
2010-01-12 09:30:00,41.43,41.91,41.36,41.52,133600.0,32.7473,33.1267,32.692,32.8185,133600.0
2010-01-12 09:35:00,41.51,41.83,41.4,41.78,84500.0,32.8106,33.0635,32.7236,33.024,84500.0
2010-01-12 09:40:00,41.79,41.8,41.42,41.68,111100.0,33.0319,33.0398,32.7394,32.9449,111100.0
2010-01-12 09:45:00,41.69,41.95,41.58,41.83,165600.0,32.9528,33.1583,32.8659,33.0635,165600.0
2010-01-12 09:50:00,41.83,41.91,41.77,41.9,199400.0,33.0635,33.1267,33.0161,33.1188,199400.0
2010-01-12 09:55:00,41.9,42.14,41.89,42.12,163800.0,33.1188,33.3085,33.1109,33.2927,163800.0
2010-01-12 10:00:00,42.12,42.2,42.09,42.11,110200.0,33.2927,33.356,33.269,33.2848,110200.0
2010-01-12 10:05:00,42.11,42.12,41.99,42.02,110900.0,33.2848,33.2927,33.19,33.2137,110900.0
2010-01-12 10:10:00,42.02,42.05,41.94,41.96,46200.0,33.2137,33.2374,33.1504,33.1663,46200.0
2010-01-12 10:15:00,41.95,42.0,41.94,41.98,32900.0,33.1583,33.1979,33.1504,33.1821,32900.0
2010-01-12 10:20:00,41.97,41.99,41.91,41.98,39800.0,33.1742,33.19,33.1267,33.1821,39800.0
2010-01-12 10:25:00,41.98,42.0,41.96,42.0,39300.0,33.1821,33.1979,33.1663,33.1979,39300.0
2010-01-12 10:30:00,41.99,42.0,41.98,42.0,55300.0,33.19,33.1979,33.1821,33.1979,55300.0
2010-01-12 10:35:00,41.99,42.16,41.99,42.06,72400.0,33.19,33.3243,33.19,33.2453,72400.0
2010-01-12 10:40:00,42.07,42.14,42.07,42.1,66900.0,33.2532,33.3085,33.2532,33.2769,66900.0
2010-01-12 10:45:00,42.11,42.11,42.02,42.04,37700.0,33.2848,33.2848,33.2137,33.2295,37700.0
2010-01-12 10:50:00,42.02,42.08,41.96,42.0,57100.0,33.2137,33.2611,33.1663,33.1979,57100.0
2010-01-12 10:55:00,42.0,42.15,41.99,42.12,23000.0,33.1979,33.3164,33.19,33.2927,23000.0
2010-01-12 11:00:00,42.12,42.12,42.03,42.04,41100.0,33.2927,33.2927,33.2216,33.2295,41100.0
2010-01-12 11:05:00,42.04,42.13,42.04,42.13,33500.0,33.2295,33.3006,33.2295,33.3006,33500.0
2010-01-12 11:10:00,42.13,42.16,42.09,42.12,54800.0,33.3006,33.3243,33.269,33.2927,54800.0
2010-01-12 11:15:00,42.13,42.15,42.11,42.13,48300.0,33.3006,33.3164,33.2848,33.3006,48300.0
2010-01-12 11:20:00,42.12,42.15,42.11,42.14,49300.0,33.2927,33.3164,33.2848,33.3085,49300.0
2010-01-12 11:25:00,42.15,42.15,42.12,42.15,50700.0,33.3164,33.3164,33.2927,33.3164,50700.0
2010-01-12 11:30:00,42.14,42.16,42.01,42.07,221200.0,33.3085,33.3243,33.2058,33.2532,221200.0
2010-01-12 11:35:00,42.06,42.11,41.98,42.03,62000.0,33.2453,33.2848,33.1821,33.2216,62000.0
2010-01-12 11:40:00,42.05,42.09,42.03,42.09,23300.0,33.2374,33.269,33.2216,33.269,23300.0
2010-01-12 11:45:00,42.09,42.09,41.98,42.01,57700.0,33.269,33.269,33.1821,33.2058,57700.0
2010-01-12 11:50:00,42.0,42.06,41.99,42.01,74100.0,33.1979,33.2453,33.19,33.2058,74100.0
2010-01-12 11:55:00,42.0,42.01,41.99,42.01,58900.0,33.1979,33.2058,33.19,33.2058,58900.0
2010-01-12 12:00:00,42.01,42.02,41.84,41.88,85000.0,33.2058,33.2137,33.0714,33.103,85000.0
2010-01-12 12:05:00,41.88,41.89,41.8,41.89,47500.0,33.103,33.1109,33.0398,33.1109,47500.0
2010-01-12 12:10:00,41.89,41.91,41.81,41.91,37500.0,33.1109,33.1267,33.0477,33.1267,37500.0
2010-01-12 12:15:00,41.92,41.97,41.88,41.94,32500.0,33.1346,33.1742,33.103,33.1504,32500.0
2010-01-12 12:20:00,41.94,41.96,41.68,41.68,64000.0,33.1504,33.1663,32.9449,32.9449,64000.0
2010-01-12 12:25:00,41.69,41.69,41.52,41.55,83200.0,32.9528,32.9528,32.8185,32.8422,83200.0
2010-01-12 12:30:00,41.57,41.58,41.46,41.52,102800.0,32.858,32.8659,32.771,32.8185,102800.0
2010-01-12 12:35:00,41.51,41.64,41.45,41.61,63400.0,32.8106,32.9133,32.7631,32.8896,63400.0
2010-01-12 12:40:00,41.63,41.73,41.58,41.72,26400.0,32.9054,32.9845,32.8659,32.9766,26400.0
2010-01-12 12:45:00,41.72,41.72,41.53,41.54,40500.0,32.9766,32.9766,32.8264,32.8343,40500.0
2010-01-12 12:50:00,41.54,41.54,41.42,41.53,40600.0,32.8343,32.8343,32.7394,32.8264,40600.0
2010-01-12 12:55:00,41.53,41.53,41.37,41.41,50200.0,32.8264,32.8264,32.6999,32.7315,50200.0
2010-01-12 13:00:00,41.42,41.57,41.38,41.56,38200.0,32.7394,32.858,32.7078,32.8501,38200.0
2010-01-12 13:05:00,41.55,41.55,41.41,41.42,29900.0,32.8422,32.8422,32.7315,32.7394,29900.0
2010-01-12 13:10:00,41.42,41.47,41.38,41.42,31300.0,32.7394,32.7789,32.7078,32.7394,31300.0
2010-01-12 13:15:00,41.4,41.43,41.38,41.38,24800.0,32.7236,32.7473,32.7078,32.7078,24800.0
2010-01-12 13:20:00,41.38,41.39,41.32,41.34,47200.0,32.7078,32.7157,32.6604,32.6762,47200.0
2010-01-12 13:25:00,41.34,41.4,41.32,41.4,35200.0,32.6762,32.7236,32.6604,32.7236,35200.0
2010-01-12 13:30:00,41.38,42.1,41.37,41.41,88700.0,32.7078,33.2769,32.6999,32.7315,88700.0
2010-01-12 13:35:00,41.42,41.5,41.41,41.5,53300.0,32.7394,32.8027,32.7315,32.8027,53300.0
2010-01-12 13:40:00,41.5,41.5,41.43,41.46,35200.0,32.8027,32.8027,32.7473,32.771,35200.0
2010-01-12 13:45:00,41.45,41.61,41.45,41.61,80600.0,32.7631,32.8896,32.7631,32.8896,80600.0
2010-01-12 13:50:00,41.6,41.66,41.57,41.63,69200.0,32.8817,32.9291,32.858,32.9054,69200.0
2010-01-12 13:55:00,41.62,41.77,41.62,41.76,35300.0,32.8975,33.0161,32.8975,33.0082,35300.0
2010-01-12 14:00:00,41.75,41.8,41.68,41.79,100300.0,33.0003,33.0398,32.9449,33.0319,100300.0
2010-01-12 14:05:00,41.79,41.8,41.74,41.76,29900.0,33.0319,33.0398,32.9924,33.0082,29900.0
2010-01-12 14:10:00,41.75,41.79,41.74,41.75,121500.0,33.0003,33.0319,32.9924,33.0003,121500.0
2010-01-12 14:15:00,41.75,41.76,41.64,41.7,48600.0,33.0003,33.0082,32.9133,32.9607,48600.0
2010-01-12 14:20:00,41.69,41.7,41.6,41.63,45700.0,32.9528,32.9607,32.8817,32.9054,45700.0
2010-01-12 14:25:00,41.62,41.65,41.55,41.63,49800.0,32.8975,32.9212,32.8422,32.9054,49800.0
2010-01-12 14:30:00,41.64,41.72,41.6,41.7,73100.0,32.9133,32.9766,32.8817,32.9607,73100.0
2010-01-12 14:35:00,41.71,41.76,41.71,41.72,29800.0,32.9686,33.0082,32.9686,32.9766,29800.0
2010-01-12 14:40:00,41.72,41.72,41.63,41.65,66600.0,32.9766,32.9766,32.9054,32.9212,66600.0
2010-01-12 14:45:00,41.65,41.74,41.62,41.74,40900.0,32.9212,32.9924,32.8975,32.9924,40900.0
2010-01-12 14:50:00,41.74,41.94,41.74,41.91,120300.0,32.9924,33.1504,32.9924,33.1267,120300.0
2010-01-12 14:55:00,41.91,42.0,41.87,41.97,100800.0,33.1267,33.1979,33.0951,33.1742,100800.0
2010-01-12 15:00:00,41.97,42.04,41.94,41.94,71900.0,33.1742,33.2295,33.1504,33.1504,71900.0
2010-01-12 15:05:00,41.94,41.96,41.93,41.96,73200.0,33.1504,33.1663,33.1425,33.1663,73200.0
2010-01-12 15:10:00,41.97,42.01,41.97,41.98,101500.0,33.1742,33.2058,33.1742,33.1821,101500.0
2010-01-12 15:15:00,41.99,42.0,41.93,41.99,62200.0,33.19,33.1979,33.1425,33.19,62200.0
2010-01-12 15:20:00,41.99,42.0,41.97,41.99,62200.0,33.19,33.1979,33.1742,33.19,62200.0
2010-01-12 15:25:00,41.99,42.0,41.97,41.99,39000.0,33.19,33.1979,33.1742,33.19,39000.0
2010-01-12 15:30:00,42.0,42.0,41.88,41.88,157700.0,33.1979,33.1979,33.103,33.103,157700.0
2010-01-12 15:35:00,41.88,41.89,41.62,41.63,349600.0,33.103,33.1109,32.8975,32.9054,349600.0
2010-01-12 15:40:00,41.62,41.63,41.56,41.59,180000.0,32.8975,32.9054,32.8501,32.8738,180000.0
2010-01-12 15:45:00,41.59,41.74,41.59,41.7,216500.0,32.8738,32.9924,32.8738,32.9607,216500.0
2010-01-12 15:50:00,41.71,41.8,41.69,41.79,207600.0,32.9686,33.0398,32.9528,33.0319,207600.0
2010-01-12 15:55:00,41.79,41.94,41.78,41.88,357500.0,33.0319,33.1504,33.024,33.103,357500.0
2010-01-13 09:30:00,41.52,41.7,41.33,41.44,187000.0,32.8185,32.9607,32.6683,32.7552,187000.0
2010-01-13 09:35:00,41.43,41.45,40.92,41.17,372000.0,32.7473,32.7631,32.3442,32.5418,372000.0
2010-01-13 09:40:00,41.16,41.42,41.15,41.31,149800.0,32.5339,32.7394,32.526,32.6525,149800.0
2010-01-13 09:45:00,41.34,41.56,41.27,41.27,118500.0,32.6762,32.8501,32.6209,32.6209,118500.0
2010-01-13 09:50:00,41.26,41.32,41.24,41.3,87000.0,32.613,32.6604,32.5971,32.6446,87000.0
2010-01-13 09:55:00,41.3,41.32,41.13,41.19,116900.0,32.6446,32.6604,32.5102,32.5576,116900.0
2010-01-13 10:00:00,41.19,41.21,41.02,41.14,106200.0,32.5576,32.5734,32.4233,32.5181,106200.0
2010-01-13 10:05:00,41.13,41.16,41.04,41.14,76500.0,32.5102,32.5339,32.4391,32.5181,76500.0
2010-01-13 10:10:00,41.13,41.16,40.95,41.03,84700.0,32.5102,32.5339,32.3679,32.4312,84700.0
2010-01-13 10:15:00,41.02,41.05,40.86,40.88,110900.0,32.4233,32.447,32.2968,32.3126,110900.0
2010-01-13 10:20:00,40.87,40.89,40.72,40.8,109800.0,32.3047,32.3205,32.1861,32.2494,109800.0
2010-01-13 10:25:00,40.79,40.96,40.78,40.9,140200.0,32.2415,32.3758,32.2336,32.3284,140200.0
2010-01-13 10:30:00,40.89,40.99,40.85,40.97,63400.0,32.3205,32.3995,32.2889,32.3837,63400.0
2010-01-13 10:35:00,40.97,41.09,40.94,41.04,81800.0,32.3837,32.4786,32.36,32.4391,81800.0
2010-01-13 10:40:00,41.04,41.07,40.94,41.07,50200.0,32.4391,32.4628,32.36,32.4628,50200.0
2010-01-13 10:45:00,41.07,41.07,40.94,40.95,39800.0,32.4628,32.4628,32.36,32.3679,39800.0
2010-01-13 10:50:00,40.96,41.06,40.96,41.06,30700.0,32.3758,32.4549,32.3758,32.4549,30700.0
2010-01-13 10:55:00,41.07,41.19,41.01,41.19,38500.0,32.4628,32.5576,32.4153,32.5576,38500.0
2010-01-13 11:00:00,41.18,41.24,41.17,41.21,55500.0,32.5497,32.5971,32.5418,32.5734,55500.0
2010-01-13 11:05:00,41.21,41.3,41.18,41.3,89500.0,32.5734,32.6446,32.5497,32.6446,89500.0
2010-01-13 11:10:00,41.32,41.33,41.15,41.19,44000.0,32.6604,32.6683,32.526,32.5576,44000.0
2010-01-13 11:15:00,41.19,41.2,41.11,41.17,46000.0,32.5576,32.5655,32.4944,32.5418,46000.0
2010-01-13 11:20:00,41.18,41.44,41.16,41.41,68000.0,32.5497,32.7552,32.5339,32.7315,68000.0
2010-01-13 11:25:00,41.42,41.62,41.4,41.56,61100.0,32.7394,32.8975,32.7236,32.8501,61100.0
2010-01-13 11:30:00,41.56,41.66,41.52,41.53,41400.0,32.8501,32.9291,32.8185,32.8264,41400.0
2010-01-13 11:35:00,41.53,41.65,41.51,41.58,34500.0,32.8264,32.9212,32.8106,32.8659,34500.0
2010-01-13 11:40:00,41.58,41.71,41.57,41.67,28000.0,32.8659,32.9686,32.858,32.937,28000.0
2010-01-13 11:45:00,41.68,41.71,41.64,41.67,46800.0,32.9449,32.9686,32.9133,32.937,46800.0
2010-01-13 11:50:00,41.67,41.71,41.67,41.69,43300.0,32.937,32.9686,32.937,32.9528,43300.0
2010-01-13 11:55:00,41.69,41.69,41.63,41.63,26300.0,32.9528,32.9528,32.9054,32.9054,26300.0
2010-01-13 12:00:00,41.63,41.77,41.63,41.72,75400.0,32.9054,33.0161,32.9054,32.9766,75400.0
2010-01-13 12:05:00,41.71,41.8,41.71,41.74,36800.0,32.9686,33.0398,32.9686,32.9924,36800.0
2010-01-13 12:10:00,41.74,41.74,41.68,41.71,47400.0,32.9924,32.9924,32.9449,32.9686,47400.0
2010-01-13 12:15:00,41.72,41.8,41.72,41.8,43100.0,32.9766,33.0398,32.9766,33.0398,43100.0
2010-01-13 12:20:00,41.8,41.88,41.78,41.84,26900.0,33.0398,33.103,33.024,33.0714,26900.0
2010-01-13 12:25:00,41.84,41.85,41.8,41.83,17700.0,33.0714,33.0793,33.0398,33.0635,17700.0
2010-01-13 12:30:00,41.83,41.83,41.74,41.8,26200.0,33.0635,33.0635,32.9924,33.0398,26200.0
2010-01-13 12:35:00,41.82,41.85,41.77,41.83,28100.0,33.0556,33.0793,33.0161,33.0635,28100.0
2010-01-13 12:40:00,41.84,41.85,41.73,41.73,47700.0,33.0714,33.0793,32.9845,32.9845,47700.0
2010-01-13 12:45:00,41.73,41.76,41.58,41.64,74500.0,32.9845,33.0082,32.8659,32.9133,74500.0
2010-01-13 12:50:00,41.64,41.83,41.63,41.82,52200.0,32.9133,33.0635,32.9054,33.0556,52200.0
2010-01-13 12:55:00,41.82,41.84,41.78,41.8,33600.0,33.0556,33.0714,33.024,33.0398,33600.0
2010-01-13 13:00:00,41.8,41.82,41.7,41.7,51000.0,33.0398,33.0556,32.9607,32.9607,51000.0
2010-01-13 13:05:00,41.7,41.8,41.69,41.8,24700.0,32.9607,33.0398,32.9528,33.0398,24700.0
2010-01-13 13:10:00,41.8,41.92,41.79,41.88,43600.0,33.0398,33.1346,33.0319,33.103,43600.0
2010-01-13 13:15:00,41.89,41.92,41.86,41.89,34100.0,33.1109,33.1346,33.0872,33.1109,34100.0
2010-01-13 13:20:00,41.89,41.9,41.79,41.83,28200.0,33.1109,33.1188,33.0319,33.0635,28200.0
2010-01-13 13:25:00,41.84,41.87,41.8,41.83,22800.0,33.0714,33.0951,33.0398,33.0635,22800.0
2010-01-13 13:30:00,41.83,41.9,41.81,41.9,23600.0,33.0635,33.1188,33.0477,33.1188,23600.0
2010-01-13 13:35:00,41.89,41.91,41.87,41.88,28300.0,33.1109,33.1267,33.0951,33.103,28300.0
2010-01-13 13:40:00,41.88,41.9,41.83,41.88,25300.0,33.103,33.1188,33.0635,33.103,25300.0
2010-01-13 13:45:00,41.88,41.89,41.85,41.85,28200.0,33.103,33.1109,33.0793,33.0793,28200.0
2010-01-13 13:50:00,41.85,41.85,41.75,41.75,55000.0,33.0793,33.0793,33.0003,33.0003,55000.0
2010-01-13 13:55:00,41.76,41.78,41.66,41.67,26500.0,33.0082,33.024,32.9291,32.937,26500.0
2010-01-13 14:00:00,41.67,41.82,41.67,41.72,84700.0,32.937,33.0556,32.937,32.9766,84700.0
2010-01-13 14:05:00,41.72,41.72,41.63,41.64,43300.0,32.9766,32.9766,32.9054,32.9133,43300.0
2010-01-13 14:10:00,41.64,41.68,41.58,41.62,39400.0,32.9133,32.9449,32.8659,32.8975,39400.0
2010-01-13 14:15:00,41.62,41.68,41.61,41.61,34500.0,32.8975,32.9449,32.8896,32.8896,34500.0
2010-01-13 14:20:00,41.61,41.68,41.53,41.62,107800.0,32.8896,32.9449,32.8264,32.8975,107800.0
2010-01-13 14:25:00,41.63,41.69,41.63,41.67,44900.0,32.9054,32.9528,32.9054,32.937,44900.0
2010-01-13 14:30:00,41.68,41.76,41.55,41.67,145000.0,32.9449,33.0082,32.8422,32.937,145000.0
2010-01-13 14:35:00,41.67,41.72,41.67,41.69,48300.0,32.937,32.9766,32.937,32.9528,48300.0
2010-01-13 14:40:00,41.69,41.7,41.62,41.68,42300.0,32.9528,32.9607,32.8975,32.9449,42300.0
2010-01-13 14:45:00,41.68,41.71,41.66,41.7,36400.0,32.9449,32.9686,32.9291,32.9607,36400.0
2010-01-13 14:50:00,41.7,41.88,41.69,41.8,101100.0,32.9607,33.103,32.9528,33.0398,101100.0
2010-01-13 14:55:00,41.79,41.9,41.79,41.9,70400.0,33.0319,33.1188,33.0319,33.1188,70400.0
2010-01-13 15:00:00,41.9,41.92,41.8,41.81,75200.0,33.1188,33.1346,33.0398,33.0477,75200.0
2010-01-13 15:05:00,41.8,41.88,41.8,41.87,46900.0,33.0398,33.103,33.0398,33.0951,46900.0
2010-01-13 15:10:00,41.87,41.93,41.87,41.93,20600.0,33.0951,33.1425,33.0951,33.1425,20600.0
2010-01-13 15:15:00,41.93,42.02,41.92,42.01,64600.0,33.1425,33.2137,33.1346,33.2058,64600.0
2010-01-13 15:20:00,42.01,42.01,41.99,42.01,75700.0,33.2058,33.2058,33.19,33.2058,75700.0
2010-01-13 15:25:00,42.01,42.02,41.98,42.01,119800.0,33.2058,33.2137,33.1821,33.2058,119800.0
2010-01-13 15:30:00,42.01,42.2,42.0,42.13,176400.0,33.2058,33.356,33.1979,33.3006,176400.0
2010-01-13 15:35:00,42.12,42.23,42.09,42.23,86100.0,33.2927,33.3797,33.269,33.3797,86100.0
2010-01-13 15:40:00,42.24,42.24,41.97,42.03,148800.0,33.3876,33.3876,33.1742,33.2216,148800.0
2010-01-13 15:45:00,42.02,42.15,41.97,42.08,218300.0,33.2137,33.3164,33.1742,33.2611,218300.0
2010-01-13 15:50:00,42.08,42.22,42.07,42.14,228300.0,33.2611,33.3718,33.2532,33.3085,228300.0
2010-01-13 15:55:00,42.13,42.19,42.08,42.08,259500.0,33.3006,33.3481,33.2611,33.2611,259500.0
2010-01-14 09:30:00,41.81,41.96,41.77,41.86,70200.0,33.0477,33.1663,33.0161,33.0872,70200.0
2010-01-14 09:35:00,41.85,41.94,41.77,41.86,54500.0,33.0793,33.1504,33.0161,33.0872,54500.0
2010-01-14 09:40:00,41.87,42.0,41.82,41.93,80700.0,33.0951,33.1979,33.0556,33.1425,80700.0
2010-01-14 09:45:00,41.94,42.1,41.89,41.9,95100.0,33.1504,33.2769,33.1109,33.1188,95100.0
2010-01-14 09:50:00,41.9,41.99,41.82,41.83,40900.0,33.1188,33.19,33.0556,33.0635,40900.0
2010-01-14 09:55:00,41.82,41.84,41.69,41.69,40700.0,33.0556,33.0714,32.9528,32.9528,40700.0
2010-01-14 10:00:00,41.69,41.7,41.62,41.63,64700.0,32.9528,32.9607,32.8975,32.9054,64700.0
2010-01-14 10:05:00,41.61,41.68,41.52,41.64,73100.0,32.8896,32.9449,32.8185,32.9133,73100.0
2010-01-14 10:10:00,41.63,41.75,41.63,41.69,128500.0,32.9054,33.0003,32.9054,32.9528,128500.0
2010-01-14 10:15:00,41.69,41.72,41.66,41.71,70800.0,32.9528,32.9766,32.9291,32.9686,70800.0
2010-01-14 10:20:00,41.71,41.8,41.71,41.75,30300.0,32.9686,33.0398,32.9686,33.0003,30300.0
2010-01-14 10:25:00,41.76,41.76,41.65,41.7,79600.0,33.0082,33.0082,32.9212,32.9607,79600.0
2010-01-14 10:30:00,41.71,41.76,41.57,41.59,51500.0,32.9686,33.0082,32.858,32.8738,51500.0
2010-01-14 10:35:00,41.59,41.63,41.57,41.58,23000.0,32.8738,32.9054,32.858,32.8659,23000.0
2010-01-14 10:40:00,41.58,41.59,41.53,41.58,31200.0,32.8659,32.8738,32.8264,32.8659,31200.0
2010-01-14 10:45:00,41.58,41.65,41.55,41.59,20000.0,32.8659,32.9212,32.8422,32.8738,20000.0
2010-01-14 10:50:00,41.59,41.59,41.52,41.59,15100.0,32.8738,32.8738,32.8185,32.8738,15100.0
2010-01-14 10:55:00,41.59,41.6,41.52,41.55,31400.0,32.8738,32.8817,32.8185,32.8422,31400.0
2010-01-14 11:00:00,41.54,41.58,41.5,41.58,77800.0,32.8343,32.8659,32.8027,32.8659,77800.0
2010-01-14 11:05:00,41.59,41.59,41.49,41.5,48100.0,32.8738,32.8738,32.7948,32.8027,48100.0
2010-01-14 11:10:00,41.49,41.5,41.37,41.49,49100.0,32.7948,32.8027,32.6999,32.7948,49100.0
2010-01-14 11:15:00,41.49,41.55,41.46,41.55,32000.0,32.7948,32.8422,32.771,32.8422,32000.0
2010-01-14 11:20:00,41.55,41.57,41.49,41.5,23000.0,32.8422,32.858,32.7948,32.8027,23000.0
2010-01-14 11:25:00,41.49,41.58,41.49,41.57,22600.0,32.7948,32.8659,32.7948,32.858,22600.0
2010-01-14 11:30:00,41.57,41.58,41.44,41.44,22600.0,32.858,32.8659,32.7552,32.7552,22600.0
2010-01-14 11:35:00,41.44,41.46,41.35,41.4,79600.0,32.7552,32.771,32.6841,32.7236,79600.0
2010-01-14 11:40:00,41.38,41.41,41.29,41.3,57000.0,32.7078,32.7315,32.6367,32.6446,57000.0
2010-01-14 11:45:00,41.3,41.36,41.3,41.35,33100.0,32.6446,32.692,32.6446,32.6841,33100.0
2010-01-14 11:50:00,41.35,41.46,41.33,41.46,30300.0,32.6841,32.771,32.6683,32.771,30300.0
2010-01-14 11:55:00,41.47,41.5,41.45,41.49,23300.0,32.7789,32.8027,32.7631,32.7948,23300.0
2010-01-14 12:00:00,41.49,41.5,41.45,41.5,41800.0,32.7948,32.8027,32.7631,32.8027,41800.0
2010-01-14 12:05:00,41.5,41.53,41.47,41.48,31100.0,32.8027,32.8264,32.7789,32.7868,31100.0
2010-01-14 12:10:00,41.48,41.51,41.42,41.5,25200.0,32.7868,32.8106,32.7394,32.8027,25200.0
2010-01-14 12:15:00,41.5,41.53,41.47,41.47,23300.0,32.8027,32.8264,32.7789,32.7789,23300.0
2010-01-14 12:20:00,41.47,41.55,41.47,41.49,46400.0,32.7789,32.8422,32.7789,32.7948,46400.0
2010-01-14 12:25:00,41.49,41.56,41.46,41.49,25200.0,32.7948,32.8501,32.771,32.7948,25200.0
2010-01-14 12:30:00,41.5,41.61,41.5,41.58,50500.0,32.8027,32.8896,32.8027,32.8659,50500.0
2010-01-14 12:35:00,41.58,41.61,41.56,41.6,32300.0,32.8659,32.8896,32.8501,32.8817,32300.0
2010-01-14 12:40:00,41.6,41.6,41.54,41.54,9200.0,32.8817,32.8817,32.8343,32.8343,9200.0
2010-01-14 12:45:00,41.54,41.6,41.54,41.58,39300.0,32.8343,32.8817,32.8343,32.8659,39300.0
2010-01-14 12:50:00,41.58,41.61,41.57,41.58,33900.0,32.8659,32.8896,32.858,32.8659,33900.0
2010-01-14 12:55:00,41.58,41.66,41.54,41.64,14500.0,32.8659,32.9291,32.8343,32.9133,14500.0
2010-01-14 13:00:00,41.64,41.65,41.6,41.65,26900.0,32.9133,32.9212,32.8817,32.9212,26900.0
2010-01-14 13:05:00,41.63,41.75,41.63,41.72,36800.0,32.9054,33.0003,32.9054,32.9766,36800.0
2010-01-14 13:10:00,41.73,41.74,41.71,41.72,31700.0,32.9845,32.9924,32.9686,32.9766,31700.0
2010-01-14 13:15:00,41.72,41.73,41.65,41.71,46600.0,32.9766,32.9845,32.9212,32.9686,46600.0
2010-01-14 13:20:00,41.7,41.7,41.63,41.67,15400.0,32.9607,32.9607,32.9054,32.937,15400.0
2010-01-14 13:25:00,41.68,41.69,41.64,41.65,17100.0,32.9449,32.9528,32.9133,32.9212,17100.0
2010-01-14 13:30:00,41.67,41.9,41.64,41.9,97500.0,32.937,33.1188,32.9133,33.1188,97500.0
2010-01-14 13:35:00,41.88,41.9,41.87,41.9,29500.0,33.103,33.1188,33.0951,33.1188,29500.0
2010-01-14 13:40:00,41.88,41.89,41.83,41.83,45100.0,33.103,33.1109,33.0635,33.0635,45100.0
2010-01-14 13:45:00,41.83,41.89,41.78,41.79,59000.0,33.0635,33.1109,33.024,33.0319,59000.0
2010-01-14 13:50:00,41.79,41.84,41.78,41.78,13400.0,33.0319,33.0714,33.024,33.024,13400.0
2010-01-14 13:55:00,41.79,41.82,41.68,41.82,33000.0,33.0319,33.0556,32.9449,33.0556,33000.0
2010-01-14 14:00:00,41.82,41.85,41.82,41.83,9900.0,33.0556,33.0793,33.0556,33.0635,9900.0
2010-01-14 14:05:00,41.83,41.84,41.81,41.84,34100.0,33.0635,33.0714,33.0477,33.0714,34100.0
2010-01-14 14:10:00,41.85,41.87,41.8,41.82,23800.0,33.0793,33.0951,33.0398,33.0556,23800.0
2010-01-14 14:15:00,41.82,41.87,41.81,41.81,14100.0,33.0556,33.0951,33.0477,33.0477,14100.0
2010-01-14 14:20:00,41.83,41.85,41.75,41.78,28600.0,33.0635,33.0793,33.0003,33.024,28600.0
2010-01-14 14:25:00,41.79,41.86,41.79,41.82,18600.0,33.0319,33.0872,33.0319,33.0556,18600.0
2010-01-14 14:30:00,41.82,41.82,41.8,41.81,14700.0,33.0556,33.0556,33.0398,33.0477,14700.0
2010-01-14 14:35:00,41.81,41.85,41.8,41.85,23800.0,33.0477,33.0793,33.0398,33.0793,23800.0
2010-01-14 14:40:00,41.85,41.9,41.84,41.9,63700.0,33.0793,33.1188,33.0714,33.1188,63700.0
2010-01-14 14:45:00,41.9,41.94,41.87,41.91,21200.0,33.1188,33.1504,33.0951,33.1267,21200.0
2010-01-14 14:50:00,41.91,41.93,41.86,41.92,45300.0,33.1267,33.1425,33.0872,33.1346,45300.0
2010-01-14 14:55:00,41.92,41.96,41.9,41.91,32000.0,33.1346,33.1663,33.1188,33.1267,32000.0
2010-01-14 15:00:00,41.9,42.04,41.9,42.03,67000.0,33.1188,33.2295,33.1188,33.2216,67000.0
2010-01-14 15:05:00,42.04,42.08,41.92,41.96,59300.0,33.2295,33.2611,33.1346,33.1663,59300.0
2010-01-14 15:10:00,41.96,41.96,41.78,41.83,95700.0,33.1663,33.1663,33.024,33.0635,95700.0
2010-01-14 15:15:00,41.83,41.85,41.8,41.82,49500.0,33.0635,33.0793,33.0398,33.0556,49500.0
2010-01-14 15:20:00,41.82,41.86,41.82,41.84,64400.0,33.0556,33.0872,33.0556,33.0714,64400.0
2010-01-14 15:25:00,41.82,41.84,41.79,41.8,73500.0,33.0556,33.0714,33.0319,33.0398,73500.0
2010-01-14 15:30:00,41.81,41.91,41.79,41.89,50700.0,33.0477,33.1267,33.0319,33.1109,50700.0
2010-01-14 15:35:00,41.89,41.95,41.84,41.91,89300.0,33.1109,33.1583,33.0714,33.1267,89300.0
2010-01-14 15:40:00,41.91,41.97,41.9,41.91,90100.0,33.1267,33.1742,33.1188,33.1267,90100.0
2010-01-14 15:45:00,41.91,41.96,41.81,41.81,139100.0,33.1267,33.1663,33.0477,33.0477,139100.0
2010-01-14 15:50:00,41.81,41.86,41.79,41.83,187400.0,33.0477,33.0872,33.0319,33.0635,187400.0
2010-01-14 15:55:00,41.83,41.86,41.64,41.67,461200.0,33.0635,33.0872,32.9133,32.937,461200.0
2010-01-15 09:30:00,41.32,42.11,41.3,41.7,717500.0,32.6604,33.2848,32.6446,32.9607,717500.0
2010-01-15 09:35:00,41.68,41.76,41.4,41.5,241300.0,32.9449,33.0082,32.7236,32.8027,241300.0
2010-01-15 09:40:00,41.5,41.57,41.16,41.4,285300.0,32.8027,32.858,32.5339,32.7236,285300.0
2010-01-15 09:45:00,41.43,41.45,41.28,41.4,134000.0,32.7473,32.7631,32.6288,32.7236,134000.0
2010-01-15 09:50:00,41.41,41.43,41.29,41.3,107800.0,32.7315,32.7473,32.6367,32.6446,107800.0
2010-01-15 09:55:00,41.29,41.33,40.9,41.03,310900.0,32.6367,32.6683,32.3284,32.4312,310900.0
2010-01-15 10:00:00,41.03,41.12,41.01,41.05,180800.0,32.4312,32.5023,32.4153,32.447,180800.0
2010-01-15 10:05:00,41.04,41.22,41.02,41.04,171100.0,32.4391,32.5813,32.4233,32.4391,171100.0
2010-01-15 10:10:00,41.06,41.17,41.03,41.16,75900.0,32.4549,32.5418,32.4312,32.5339,75900.0
2010-01-15 10:15:00,41.14,41.29,41.11,41.28,65400.0,32.5181,32.6367,32.4944,32.6288,65400.0
2010-01-15 10:20:00,41.26,41.34,41.21,41.27,72400.0,32.613,32.6762,32.5734,32.6209,72400.0
2010-01-15 10:25:00,41.27,41.4,41.25,41.32,87900.0,32.6209,32.7236,32.6051,32.6604,87900.0
2010-01-15 10:30:00,41.32,41.38,41.16,41.16,76700.0,32.6604,32.7078,32.5339,32.5339,76700.0
2010-01-15 10:35:00,41.15,41.19,41.05,41.05,61200.0,32.526,32.5576,32.447,32.447,61200.0
2010-01-15 10:40:00,41.05,41.08,40.95,40.98,148000.0,32.447,32.4707,32.3679,32.3916,148000.0
2010-01-15 10:45:00,40.98,41.09,40.94,41.04,74900.0,32.3916,32.4786,32.36,32.4391,74900.0
2010-01-15 10:50:00,41.05,41.14,41.03,41.09,50800.0,32.447,32.5181,32.4312,32.4786,50800.0
2010-01-15 10:55:00,41.09,41.25,41.0,41.24,45300.0,32.4786,32.6051,32.4074,32.5971,45300.0
2010-01-15 11:00:00,41.25,41.26,41.1,41.15,43900.0,32.6051,32.613,32.4865,32.526,43900.0
2010-01-15 11:05:00,41.17,41.22,41.15,41.19,36100.0,32.5418,32.5813,32.526,32.5576,36100.0
2010-01-15 11:10:00,41.18,41.29,41.17,41.25,33600.0,32.5497,32.6367,32.5418,32.6051,33600.0
2010-01-15 11:15:00,41.23,41.26,41.16,41.25,25100.0,32.5892,32.613,32.5339,32.6051,25100.0
2010-01-15 11:20:00,41.27,41.27,41.14,41.17,24800.0,32.6209,32.6209,32.5181,32.5418,24800.0
2010-01-15 11:25:00,41.18,41.23,41.1,41.11,46400.0,32.5497,32.5892,32.4865,32.4944,46400.0
2010-01-15 11:30:00,41.14,41.15,41.04,41.04,59500.0,32.5181,32.526,32.4391,32.4391,59500.0
2010-01-15 11:35:00,41.04,41.14,41.0,41.07,23700.0,32.4391,32.5181,32.4074,32.4628,23700.0
2010-01-15 11:40:00,41.06,41.09,40.97,41.02,33800.0,32.4549,32.4786,32.3837,32.4233,33800.0
2010-01-15 11:45:00,41.03,41.23,41.03,41.11,51700.0,32.4312,32.5892,32.4312,32.4944,51700.0
2010-01-15 11:50:00,41.11,41.15,41.06,41.09,37900.0,32.4944,32.526,32.4549,32.4786,37900.0
2010-01-15 11:55:00,41.09,41.18,41.02,41.15,45800.0,32.4786,32.5497,32.4233,32.526,45800.0
2010-01-15 12:00:00,41.15,41.17,41.08,41.13,40100.0,32.526,32.5418,32.4707,32.5102,40100.0
2010-01-15 12:05:00,41.13,41.22,41.13,41.22,31900.0,32.5102,32.5813,32.5102,32.5813,31900.0
2010-01-15 12:10:00,41.21,41.32,41.21,41.31,100500.0,32.5734,32.6604,32.5734,32.6525,100500.0
2010-01-15 12:15:00,41.31,41.42,41.27,41.27,89500.0,32.6525,32.7394,32.6209,32.6209,89500.0
2010-01-15 12:20:00,41.27,41.28,41.2,41.26,34300.0,32.6209,32.6288,32.5655,32.613,34300.0
2010-01-15 12:25:00,41.26,41.28,41.16,41.17,34300.0,32.613,32.6288,32.5339,32.5418,34300.0
2010-01-15 12:30:00,41.16,41.22,41.1,41.11,79000.0,32.5339,32.5813,32.4865,32.4944,79000.0
2010-01-15 12:35:00,41.12,41.14,41.04,41.07,76500.0,32.5023,32.5181,32.4391,32.4628,76500.0
2010-01-15 12:40:00,41.07,41.14,41.06,41.09,32500.0,32.4628,32.5181,32.4549,32.4786,32500.0
2010-01-15 12:45:00,41.08,41.1,41.02,41.09,52800.0,32.4707,32.4865,32.4233,32.4786,52800.0
2010-01-15 12:50:00,41.09,41.15,41.06,41.14,56500.0,32.4786,32.526,32.4549,32.5181,56500.0
2010-01-15 12:55:00,41.13,41.22,41.11,41.18,43300.0,32.5102,32.5813,32.4944,32.5497,43300.0
2010-01-15 13:00:00,41.18,41.18,41.04,41.05,28900.0,32.5497,32.5497,32.4391,32.447,28900.0
2010-01-15 13:05:00,41.05,41.1,41.05,41.06,12700.0,32.447,32.4865,32.447,32.4549,12700.0
2010-01-15 13:10:00,41.06,41.14,41.04,41.12,28100.0,32.4549,32.5181,32.4391,32.5023,28100.0
2010-01-15 13:15:00,41.13,41.19,41.1,41.17,28200.0,32.5102,32.5576,32.4865,32.5418,28200.0
2010-01-15 13:20:00,41.18,41.22,41.08,41.09,30100.0,32.5497,32.5813,32.4707,32.4786,30100.0
2010-01-15 13:25:00,41.08,41.1,41.03,41.03,42900.0,32.4707,32.4865,32.4312,32.4312,42900.0
2010-01-15 13:30:00,41.03,41.08,41.02,41.03,41000.0,32.4312,32.4707,32.4233,32.4312,41000.0
2010-01-15 13:35:00,41.03,41.05,40.98,41.0,52900.0,32.4312,32.447,32.3916,32.4074,52900.0
2010-01-15 13:40:00,41.0,41.04,40.98,41.0,33700.0,32.4074,32.4391,32.3916,32.4074,33700.0
2010-01-15 13:45:00,41.0,41.19,41.0,41.14,77000.0,32.4074,32.5576,32.4074,32.5181,77000.0
2010-01-15 13:50:00,41.12,41.14,41.01,41.01,40200.0,32.5023,32.5181,32.4153,32.4153,40200.0
2010-01-15 13:55:00,41.01,41.08,40.99,41.06,51900.0,32.4153,32.4707,32.3995,32.4549,51900.0
2010-01-15 14:00:00,41.06,41.11,41.04,41.04,32000.0,32.4549,32.4944,32.4391,32.4391,32000.0
2010-01-15 14:05:00,41.04,41.14,41.03,41.13,29400.0,32.4391,32.5181,32.4312,32.5102,29400.0
2010-01-15 14:10:00,41.14,41.22,41.12,41.21,33100.0,32.5181,32.5813,32.5023,32.5734,33100.0
2010-01-15 14:15:00,41.22,41.22,41.16,41.2,29800.0,32.5813,32.5813,32.5339,32.5655,29800.0
2010-01-15 14:20:00,41.19,41.23,41.17,41.17,22600.0,32.5576,32.5892,32.5418,32.5418,22600.0
2010-01-15 14:25:00,41.17,41.17,41.14,41.15,31600.0,32.5418,32.5418,32.5181,32.526,31600.0
2010-01-15 14:30:00,41.14,41.2,41.13,41.18,32000.0,32.5181,32.5655,32.5102,32.5497,32000.0
2010-01-15 14:35:00,41.17,41.17,41.13,41.14,30100.0,32.5418,32.5418,32.5102,32.5181,30100.0
2010-01-15 14:40:00,41.14,41.18,41.13,41.15,28300.0,32.5181,32.5497,32.5102,32.526,28300.0
2010-01-15 14:45:00,41.15,41.17,41.13,41.13,37300.0,32.526,32.5418,32.5102,32.5102,37300.0
2010-01-15 14:50:00,41.13,41.13,40.99,41.01,66000.0,32.5102,32.5102,32.3995,32.4153,66000.0
2010-01-15 14:55:00,41.01,41.05,41.0,41.04,60000.0,32.4153,32.447,32.4074,32.4391,60000.0
2010-01-15 15:00:00,41.04,41.08,41.01,41.03,93500.0,32.4391,32.4707,32.4153,32.4312,93500.0
2010-01-15 15:05:00,41.02,41.12,41.01,41.1,133900.0,32.4233,32.5023,32.4153,32.4865,133900.0
2010-01-15 15:10:00,41.1,41.19,41.08,41.18,116500.0,32.4865,32.5576,32.4707,32.5497,116500.0
2010-01-15 15:15:00,41.17,41.17,41.06,41.13,142600.0,32.5418,32.5418,32.4549,32.5102,142600.0
2010-01-15 15:20:00,41.13,41.22,41.12,41.17,178500.0,32.5102,32.5813,32.5023,32.5418,178500.0
2010-01-15 15:25:00,41.17,41.22,41.15,41.18,92300.0,32.5418,32.5813,32.526,32.5497,92300.0
2010-01-15 15:30:00,41.19,41.29,41.18,41.26,128000.0,32.5576,32.6367,32.5497,32.613,128000.0
2010-01-15 15:35:00,41.26,41.28,41.22,41.22,67600.0,32.613,32.6288,32.5813,32.5813,67600.0
2010-01-15 15:40:00,41.21,41.24,41.17,41.2,140500.0,32.5734,32.5971,32.5418,32.5655,140500.0
2010-01-15 15:45:00,41.21,41.25,41.18,41.2,140500.0,32.5734,32.6051,32.5497,32.5655,140500.0
2010-01-15 15:50:00,41.19,41.26,41.19,41.2,297600.0,32.5576,32.613,32.5576,32.5655,297600.0
2010-01-15 15:55:00,41.19,41.21,41.13,41.13,316000.0,32.5576,32.5734,32.5102,32.5102,316000.0
2010-01-19 09:30:00,40.97,41.1,40.93,41.04,131300.0,32.3837,32.4865,32.3521,32.4391,131300.0
2010-01-19 09:35:00,41.03,41.2,40.81,41.11,149000.0,32.4312,32.5655,32.2573,32.4944,149000.0
2010-01-19 09:40:00,41.15,41.24,40.92,41.2,62200.0,32.526,32.5971,32.3442,32.5655,62200.0
2010-01-19 09:45:00,41.21,41.34,41.16,41.23,82900.0,32.5734,32.6762,32.5339,32.5892,82900.0
2010-01-19 09:50:00,41.22,41.22,40.99,41.14,113600.0,32.5813,32.5813,32.3995,32.5181,113600.0
2010-01-19 09:55:00,41.14,41.15,41.0,41.07,57300.0,32.5181,32.526,32.4074,32.4628,57300.0
2010-01-19 10:00:00,41.08,41.23,41.05,41.07,83400.0,32.4707,32.5892,32.447,32.4628,83400.0
2010-01-19 10:05:00,41.08,41.15,41.04,41.08,88500.0,32.4707,32.526,32.4391,32.4707,88500.0
2010-01-19 10:10:00,41.09,41.19,41.05,41.19,60900.0,32.4786,32.5576,32.447,32.5576,60900.0
2010-01-19 10:15:00,41.18,41.19,41.06,41.08,67500.0,32.5497,32.5576,32.4549,32.4707,67500.0
2010-01-19 10:20:00,41.08,41.21,41.08,41.17,68800.0,32.4707,32.5734,32.4707,32.5418,68800.0
2010-01-19 10:25:00,41.18,41.54,41.17,41.53,99000.0,32.5497,32.8343,32.5418,32.8264,99000.0
2010-01-19 10:30:00,41.54,41.6,41.29,41.48,154300.0,32.8343,32.8817,32.6367,32.7868,154300.0
2010-01-19 10:35:00,41.48,41.54,41.37,41.37,41600.0,32.7868,32.8343,32.6999,32.6999,41600.0
2010-01-19 10:40:00,41.38,41.6,41.37,41.53,39700.0,32.7078,32.8817,32.6999,32.8264,39700.0
2010-01-19 10:45:00,41.53,41.77,41.52,41.75,59100.0,32.8264,33.0161,32.8185,33.0003,59100.0
2010-01-19 10:50:00,41.76,41.76,41.66,41.7,44000.0,33.0082,33.0082,32.9291,32.9607,44000.0
2010-01-19 10:55:00,41.71,41.72,41.63,41.71,46900.0,32.9686,32.9766,32.9054,32.9686,46900.0
2010-01-19 11:00:00,41.71,41.72,41.55,41.59,29500.0,32.9686,32.9766,32.8422,32.8738,29500.0
2010-01-19 11:05:00,41.59,41.74,41.59,41.73,31800.0,32.8738,32.9924,32.8738,32.9845,31800.0
2010-01-19 11:10:00,41.73,41.83,41.71,41.8,90100.0,32.9845,33.0635,32.9686,33.0398,90100.0
2010-01-19 11:15:00,41.8,41.88,41.79,41.87,59200.0,33.0398,33.103,33.0319,33.0951,59200.0
2010-01-19 11:20:00,41.88,41.88,41.75,41.77,57500.0,33.103,33.103,33.0003,33.0161,57500.0
2010-01-19 11:25:00,41.76,41.78,41.67,41.72,53800.0,33.0082,33.024,32.937,32.9766,53800.0
2010-01-19 11:30:00,41.7,41.76,41.7,41.76,23300.0,32.9607,33.0082,32.9607,33.0082,23300.0
2010-01-19 11:35:00,41.75,41.85,41.71,41.72,53100.0,33.0003,33.0793,32.9686,32.9766,53100.0
2010-01-19 11:40:00,41.73,41.76,41.72,41.75,44100.0,32.9845,33.0082,32.9766,33.0003,44100.0
2010-01-19 11:45:00,41.75,41.86,41.75,41.85,82200.0,33.0003,33.0872,33.0003,33.0793,82200.0
2010-01-19 11:50:00,41.85,41.97,41.85,41.91,84500.0,33.0793,33.1742,33.0793,33.1267,84500.0
2010-01-19 11:55:00,41.9,41.9,41.84,41.86,57800.0,33.1188,33.1188,33.0714,33.0872,57800.0
2010-01-19 12:00:00,41.87,41.9,41.83,41.84,58000.0,33.0951,33.1188,33.0635,33.0714,58000.0
2010-01-19 12:05:00,41.85,41.9,41.84,41.89,47300.0,33.0793,33.1188,33.0714,33.1109,47300.0
2010-01-19 12:10:00,41.89,42.08,41.89,42.05,92800.0,33.1109,33.2611,33.1109,33.2374,92800.0
2010-01-19 12:15:00,42.06,42.07,41.98,42.0,43500.0,33.2453,33.2532,33.1821,33.1979,43500.0
2010-01-19 12:20:00,42.0,42.11,41.99,42.11,86800.0,33.1979,33.2848,33.19,33.2848,86800.0
2010-01-19 12:25:00,42.1,42.19,42.09,42.12,88100.0,33.2769,33.3481,33.269,33.2927,88100.0
2010-01-19 12:30:00,42.12,42.18,42.03,42.04,64600.0,33.2927,33.3401,33.2216,33.2295,64600.0
2010-01-19 12:35:00,42.04,42.14,42.03,42.12,52600.0,33.2295,33.3085,33.2216,33.2927,52600.0
2010-01-19 12:40:00,42.12,42.24,42.12,42.23,67400.0,33.2927,33.3876,33.2927,33.3797,67400.0
2010-01-19 12:45:00,42.23,42.31,42.21,42.29,90800.0,33.3797,33.4429,33.3639,33.4271,90800.0
2010-01-19 12:50:00,42.29,42.37,42.29,42.37,65100.0,33.4271,33.4903,33.4271,33.4903,65100.0
2010-01-19 12:55:00,42.36,42.45,42.32,42.39,113300.0,33.4824,33.5536,33.4508,33.5061,113300.0
2010-01-19 13:00:00,42.38,42.5,42.34,42.49,88600.0,33.4982,33.5931,33.4666,33.5852,88600.0
2010-01-19 13:05:00,42.49,42.56,42.48,42.53,165000.0,33.5852,33.6405,33.5773,33.6168,165000.0
2010-01-19 13:10:00,42.53,42.6,42.49,42.56,82500.0,33.6168,33.6721,33.5852,33.6405,82500.0
2010-01-19 13:15:00,42.56,42.73,42.51,42.51,117200.0,33.6405,33.7749,33.601,33.601,117200.0
2010-01-19 13:20:00,42.52,42.61,42.45,42.47,57800.0,33.6089,33.68,33.5536,33.5694,57800.0
2010-01-19 13:25:00,42.48,42.52,42.45,42.48,56000.0,33.5773,33.6089,33.5536,33.5773,56000.0
2010-01-19 13:30:00,42.48,42.53,42.44,42.46,49700.0,33.5773,33.6168,33.5457,33.5615,49700.0
2010-01-19 13:35:00,42.46,42.58,42.46,42.51,50100.0,33.5615,33.6563,33.5615,33.601,50100.0
2010-01-19 13:40:00,42.5,42.58,42.5,42.54,54500.0,33.5931,33.6563,33.5931,33.6247,54500.0
2010-01-19 13:45:00,42.55,42.67,42.55,42.65,64100.0,33.6326,33.7275,33.6326,33.7116,64100.0
2010-01-19 13:50:00,42.66,42.74,42.65,42.72,97200.0,33.7196,33.7828,33.7116,33.767,97200.0
2010-01-19 13:55:00,42.72,42.82,42.71,42.75,85300.0,33.767,33.846,33.7591,33.7907,85300.0
2010-01-19 14:00:00,42.75,42.83,42.74,42.74,63400.0,33.7907,33.8539,33.7828,33.7828,63400.0
2010-01-19 14:05:00,42.73,42.8,42.71,42.74,76200.0,33.7749,33.8302,33.7591,33.7828,76200.0
2010-01-19 14:10:00,42.73,42.84,42.71,42.72,65500.0,33.7749,33.8618,33.7591,33.767,65500.0
2010-01-19 14:15:00,42.73,42.83,42.71,42.76,78500.0,33.7749,33.8539,33.7591,33.7986,78500.0
2010-01-19 14:20:00,42.76,42.85,42.75,42.77,198900.0,33.7986,33.8697,33.7907,33.8065,198900.0
2010-01-19 14:25:00,42.76,42.79,42.64,42.7,97400.0,33.7986,33.8223,33.7037,33.7512,97400.0
2010-01-19 14:30:00,42.71,42.78,42.6,42.61,86500.0,33.7591,33.8144,33.6721,33.68,86500.0
2010-01-19 14:35:00,42.61,42.67,42.55,42.55,76000.0,33.68,33.7275,33.6326,33.6326,76000.0
2010-01-19 14:40:00,42.56,42.58,42.41,42.56,109100.0,33.6405,33.6563,33.5219,33.6405,109100.0
2010-01-19 14:45:00,42.56,42.67,42.56,42.58,83800.0,33.6405,33.7275,33.6405,33.6563,83800.0
2010-01-19 14:50:00,42.59,42.74,42.57,42.72,94000.0,33.6642,33.7828,33.6484,33.767,94000.0
2010-01-19 14:55:00,42.72,42.8,42.66,42.72,70500.0,33.767,33.8302,33.7196,33.767,70500.0
2010-01-19 15:00:00,42.72,42.79,42.72,42.76,134800.0,33.767,33.8223,33.767,33.7986,134800.0
2010-01-19 15:05:00,42.77,42.8,42.62,42.66,117400.0,33.8065,33.8302,33.6879,33.7196,117400.0
2010-01-19 15:10:00,42.66,42.75,42.65,42.74,92100.0,33.7196,33.7907,33.7116,33.7828,92100.0
2010-01-19 15:15:00,42.73,42.79,42.72,42.78,91700.0,33.7749,33.8223,33.767,33.8144,91700.0
2010-01-19 15:20:00,42.79,42.81,42.68,42.78,120400.0,33.8223,33.8381,33.7354,33.8144,120400.0
2010-01-19 15:25:00,42.78,42.84,42.77,42.8,150800.0,33.8144,33.8618,33.8065,33.8302,150800.0
2010-01-19 15:30:00,42.8,42.85,42.74,42.75,131600.0,33.8302,33.8697,33.7828,33.7907,131600.0
2010-01-19 15:35:00,42.76,42.9,42.75,42.85,228800.0,33.7986,33.9093,33.7907,33.8697,228800.0
2010-01-19 15:40:00,42.85,42.96,42.85,42.95,193700.0,33.8697,33.9567,33.8697,33.9488,193700.0
2010-01-19 15:45:00,42.96,43.0,42.88,42.9,258200.0,33.9567,33.9883,33.8934,33.9093,258200.0
2010-01-19 15:50:00,42.89,43.04,42.88,43.01,304700.0,33.9013,34.0199,33.8934,33.9962,304700.0
2010-01-19 15:55:00,43.01,43.09,42.46,43.03,422700.0,33.9962,34.0594,33.5615,34.012,422700.0
2010-01-20 09:30:00,42.85,43.15,42.71,42.91,186500.0,33.8697,34.1069,33.7591,33.9172,186500.0
2010-01-20 09:35:00,42.9,43.08,42.9,43.01,276100.0,33.9093,34.0515,33.9093,33.9962,276100.0
2010-01-20 09:40:00,43.01,43.49,42.95,43.07,339900.0,33.9962,34.3756,33.9488,34.0436,339900.0
2010-01-20 09:45:00,43.07,43.47,42.97,43.45,245800.0,34.0436,34.3598,33.9646,34.344,245800.0
2010-01-20 09:50:00,43.43,43.46,43.32,43.38,106600.0,34.3282,34.3519,34.2412,34.2887,106600.0
2010-01-20 09:55:00,43.38,43.6,43.32,43.45,162800.0,34.2887,34.4626,34.2412,34.344,162800.0
2010-01-20 10:00:00,43.43,43.44,43.14,43.14,195500.0,34.3282,34.3361,34.099,34.099,195500.0
2010-01-20 10:05:00,43.13,43.22,42.86,42.93,184200.0,34.0911,34.1622,33.8776,33.933,184200.0
2010-01-20 10:10:00,42.96,42.97,42.81,42.94,93200.0,33.9567,33.9646,33.8381,33.9409,93200.0
2010-01-20 10:15:00,42.94,43.11,42.92,43.07,104900.0,33.9409,34.0752,33.9251,34.0436,104900.0
2010-01-20 10:20:00,43.06,43.13,42.97,43.07,144100.0,34.0357,34.0911,33.9646,34.0436,144100.0
2010-01-20 10:25:00,43.08,43.12,42.82,42.85,100800.0,34.0515,34.0831,33.846,33.8697,100800.0
2010-01-20 10:30:00,42.86,42.91,42.63,42.71,150000.0,33.8776,33.9172,33.6958,33.7591,150000.0
2010-01-20 10:35:00,42.68,42.87,42.68,42.83,105300.0,33.7354,33.8855,33.7354,33.8539,105300.0
2010-01-20 10:40:00,42.83,42.89,42.58,42.59,55300.0,33.8539,33.9013,33.6563,33.6642,55300.0
2010-01-20 10:45:00,42.61,42.63,42.51,42.58,60500.0,33.68,33.6958,33.601,33.6563,60500.0
2010-01-20 10:50:00,42.58,42.67,42.5,42.52,126100.0,33.6563,33.7275,33.5931,33.6089,126100.0
2010-01-20 10:55:00,42.53,42.6,42.46,42.53,74100.0,33.6168,33.6721,33.5615,33.6168,74100.0
2010-01-20 11:00:00,42.5,42.54,42.32,42.34,84700.0,33.5931,33.6247,33.4508,33.4666,84700.0
2010-01-20 11:05:00,42.33,42.48,42.33,42.4,83200.0,33.4587,33.5773,33.4587,33.514,83200.0
2010-01-20 11:10:00,42.44,42.57,42.41,42.57,38700.0,33.5457,33.6484,33.5219,33.6484,38700.0
2010-01-20 11:15:00,42.56,42.59,42.4,42.51,43800.0,33.6405,33.6642,33.514,33.601,43800.0
2010-01-20 11:20:00,42.5,42.55,42.43,42.43,48700.0,33.5931,33.6326,33.5378,33.5378,48700.0
2010-01-20 11:25:00,42.43,42.63,42.4,42.63,33500.0,33.5378,33.6958,33.514,33.6958,33500.0
2010-01-20 11:30:00,42.64,42.66,42.51,42.58,31600.0,33.7037,33.7196,33.601,33.6563,31600.0
2010-01-20 11:35:00,42.58,42.7,42.55,42.58,39400.0,33.6563,33.7512,33.6326,33.6563,39400.0
2010-01-20 11:40:00,42.58,42.59,42.52,42.55,81600.0,33.6563,33.6642,33.6089,33.6326,81600.0
2010-01-20 11:45:00,42.56,42.58,42.46,42.5,25200.0,33.6405,33.6563,33.5615,33.5931,25200.0
2010-01-20 11:50:00,42.5,42.51,42.38,42.43,66800.0,33.5931,33.601,33.4982,33.5378,66800.0
2010-01-20 11:55:00,42.43,42.45,42.39,42.42,68400.0,33.5378,33.5536,33.5061,33.5298,68400.0
2010-01-20 12:00:00,42.43,42.45,42.37,42.44,66500.0,33.5378,33.5536,33.4903,33.5457,66500.0
2010-01-20 12:05:00,42.45,42.58,42.43,42.52,53100.0,33.5536,33.6563,33.5378,33.6089,53100.0
2010-01-20 12:10:00,42.54,42.72,42.54,42.72,33600.0,33.6247,33.767,33.6247,33.767,33600.0
2010-01-20 12:15:00,42.73,42.78,42.68,42.7,34600.0,33.7749,33.8144,33.7354,33.7512,34600.0
2010-01-20 12:20:00,42.69,42.77,42.69,42.76,37300.0,33.7433,33.8065,33.7433,33.7986,37300.0
2010-01-20 12:25:00,42.75,42.75,42.67,42.7,53200.0,33.7907,33.7907,33.7275,33.7512,53200.0
2010-01-20 12:30:00,42.7,42.76,42.68,42.75,42500.0,33.7512,33.7986,33.7354,33.7907,42500.0
2010-01-20 12:35:00,42.74,42.82,42.67,42.82,38700.0,33.7828,33.846,33.7275,33.846,38700.0
2010-01-20 12:40:00,42.82,42.82,42.68,42.71,30600.0,33.846,33.846,33.7354,33.7591,30600.0
2010-01-20 12:45:00,42.73,42.76,42.6,42.61,42400.0,33.7749,33.7986,33.6721,33.68,42400.0
2010-01-20 12:50:00,42.6,42.66,42.59,42.63,35700.0,33.6721,33.7196,33.6642,33.6958,35700.0
2010-01-20 12:55:00,42.62,42.64,42.52,42.62,48200.0,33.6879,33.7037,33.6089,33.6879,48200.0
2010-01-20 13:00:00,42.63,42.67,42.56,42.67,40300.0,33.6958,33.7275,33.6405,33.7275,40300.0
2010-01-20 13:05:00,42.67,42.85,42.65,42.84,53200.0,33.7275,33.8697,33.7116,33.8618,53200.0
2010-01-20 13:10:00,42.85,42.94,42.81,42.89,99300.0,33.8697,33.9409,33.8381,33.9013,99300.0
2010-01-20 13:15:00,42.88,43.04,42.86,42.96,88300.0,33.8934,34.0199,33.8776,33.9567,88300.0
2010-01-20 13:20:00,42.96,42.99,42.89,42.89,66200.0,33.9567,33.9804,33.9013,33.9013,66200.0
2010-01-20 13:25:00,42.87,42.97,42.87,42.96,63700.0,33.8855,33.9646,33.8855,33.9567,63700.0
2010-01-20 13:30:00,42.95,43.21,42.94,43.2,128300.0,33.9488,34.1543,33.9409,34.1464,128300.0
2010-01-20 13:35:00,43.2,43.41,43.19,43.3,141900.0,34.1464,34.3124,34.1385,34.2254,141900.0
2010-01-20 13:40:00,43.29,43.34,43.11,43.13,164500.0,34.2175,34.257,34.0752,34.0911,164500.0
2010-01-20 13:45:00,43.13,43.27,43.13,43.21,32000.0,34.0911,34.2017,34.0911,34.1543,32000.0
2010-01-20 13:50:00,43.2,43.25,43.11,43.15,45600.0,34.1464,34.1859,34.0752,34.1069,45600.0
2010-01-20 13:55:00,43.15,43.15,42.98,43.02,98300.0,34.1069,34.1069,33.9725,34.0041,98300.0
2010-01-20 14:00:00,43.02,43.33,43.02,43.31,236300.0,34.0041,34.2491,34.0041,34.2333,236300.0
2010-01-20 14:05:00,43.31,43.38,43.22,43.22,90700.0,34.2333,34.2887,34.1622,34.1622,90700.0
2010-01-20 14:10:00,43.22,43.28,43.17,43.18,44400.0,34.1622,34.2096,34.1227,34.1306,44400.0
2010-01-20 14:15:00,43.17,43.17,43.05,43.17,33800.0,34.1227,34.1227,34.0278,34.1227,33800.0
2010-01-20 14:20:00,43.18,43.22,43.12,43.15,29700.0,34.1306,34.1622,34.0831,34.1069,29700.0
2010-01-20 14:25:00,43.15,43.23,43.12,43.19,21700.0,34.1069,34.1701,34.0831,34.1385,21700.0
2010-01-20 14:30:00,43.17,43.17,43.05,43.1,47600.0,34.1227,34.1227,34.0278,34.0673,47600.0
2010-01-20 14:35:00,43.12,43.19,43.09,43.1,66700.0,34.0831,34.1385,34.0594,34.0673,66700.0
2010-01-20 14:40:00,43.1,43.18,43.06,43.15,59700.0,34.0673,34.1306,34.0357,34.1069,59700.0
2010-01-20 14:45:00,43.13,43.2,43.09,43.1,69600.0,34.0911,34.1464,34.0594,34.0673,69600.0
2010-01-20 14:50:00,43.11,43.17,42.97,43.07,108000.0,34.0752,34.1227,33.9646,34.0436,108000.0
2010-01-20 14:55:00,43.05,43.12,43.04,43.11,45400.0,34.0278,34.0831,34.0199,34.0752,45400.0
2010-01-20 15:00:00,43.11,43.15,43.06,43.15,46100.0,34.0752,34.1069,34.0357,34.1069,46100.0
2010-01-20 15:05:00,43.15,43.18,43.07,43.16,70700.0,34.1069,34.1306,34.0436,34.1148,70700.0
2010-01-20 15:10:00,43.16,43.21,43.13,43.14,61800.0,34.1148,34.1543,34.0911,34.099,61800.0
2010-01-20 15:15:00,43.13,43.21,43.13,43.19,53600.0,34.0911,34.1543,34.0911,34.1385,53600.0
2010-01-20 15:20:00,43.2,43.3,43.16,43.22,90800.0,34.1464,34.2254,34.1148,34.1622,90800.0
2010-01-20 15:25:00,43.23,43.28,43.12,43.18,74600.0,34.1701,34.2096,34.0831,34.1306,74600.0
2010-01-20 15:30:00,43.17,43.19,43.02,43.03,98100.0,34.1227,34.1385,34.0041,34.012,98100.0
2010-01-20 15:35:00,43.03,43.08,43.02,43.05,67100.0,34.012,34.0515,34.0041,34.0278,67100.0
2010-01-20 15:40:00,43.04,43.12,43.01,43.03,148000.0,34.0199,34.0831,33.9962,34.012,148000.0
2010-01-20 15:45:00,43.03,43.09,43.02,43.04,87700.0,34.012,34.0594,34.0041,34.0199,87700.0
2010-01-20 15:50:00,43.04,43.06,42.99,43.03,117200.0,34.0199,34.0357,33.9804,34.012,117200.0
2010-01-20 15:55:00,43.03,43.06,43.0,43.02,191700.0,34.012,34.0357,33.9883,34.0041,191700.0
2010-01-21 09:30:00,42.86,43.19,42.82,43.19,99200.0,33.8776,34.1385,33.846,34.1385,99200.0
2010-01-21 09:35:00,43.25,43.54,43.12,43.49,243000.0,34.1859,34.4151,34.0831,34.3756,243000.0
2010-01-21 09:40:00,43.48,43.5,43.17,43.32,141400.0,34.3677,34.3835,34.1227,34.2412,141400.0
2010-01-21 09:45:00,43.31,43.32,43.02,43.18,152800.0,34.2333,34.2412,34.0041,34.1306,152800.0
2010-01-21 09:50:00,43.18,43.22,42.95,43.02,180900.0,34.1306,34.1622,33.9488,34.0041,180900.0
2010-01-21 09:55:00,43.04,43.1,42.95,43.06,127000.0,34.0199,34.0673,33.9488,34.0357,127000.0
2010-01-21 10:00:00,43.07,43.11,42.95,42.98,131300.0,34.0436,34.0752,33.9488,33.9725,131300.0
2010-01-21 10:05:00,42.99,43.06,42.86,42.9,86800.0,33.9804,34.0357,33.8776,33.9093,86800.0
2010-01-21 10:10:00,42.9,43.02,42.77,42.78,130200.0,33.9093,34.0041,33.8065,33.8144,130200.0
2010-01-21 10:15:00,42.8,42.9,42.74,42.8,85100.0,33.8302,33.9093,33.7828,33.8302,85100.0
2010-01-21 10:20:00,42.8,42.9,42.5,42.6,144600.0,33.8302,33.9093,33.5931,33.6721,144600.0
2010-01-21 10:25:00,42.58,42.66,42.46,42.52,133600.0,33.6563,33.7196,33.5615,33.6089,133600.0
2010-01-21 10:30:00,42.5,42.61,41.94,42.11,223000.0,33.5931,33.68,33.1504,33.2848,223000.0
2010-01-21 10:35:00,42.11,42.25,42.03,42.14,143700.0,33.2848,33.3955,33.2216,33.3085,143700.0
2010-01-21 10:40:00,42.14,42.35,42.1,42.27,102200.0,33.3085,33.4745,33.2769,33.4113,102200.0
2010-01-21 10:45:00,42.28,42.4,42.21,42.38,70300.0,33.4192,33.514,33.3639,33.4982,70300.0
2010-01-21 10:50:00,42.38,42.4,42.09,42.14,102700.0,33.4982,33.514,33.269,33.3085,102700.0
2010-01-21 10:55:00,42.14,42.23,42.05,42.12,143600.0,33.3085,33.3797,33.2374,33.2927,143600.0
2010-01-21 11:00:00,42.13,42.16,41.88,41.97,180600.0,33.3006,33.3243,33.103,33.1742,180600.0
2010-01-21 11:05:00,41.99,42.01,41.56,41.69,211000.0,33.19,33.2058,32.8501,32.9528,211000.0
2010-01-21 11:10:00,41.67,41.98,41.61,41.77,222100.0,32.937,33.1821,32.8896,33.0161,222100.0
2010-01-21 11:15:00,41.76,41.93,41.55,41.93,186500.0,33.0082,33.1425,32.8422,33.1425,186500.0
2010-01-21 11:20:00,41.93,41.97,41.81,41.89,91400.0,33.1425,33.1742,33.0477,33.1109,91400.0
2010-01-21 11:25:00,41.89,42.02,41.76,41.92,78200.0,33.1109,33.2137,33.0082,33.1346,78200.0
2010-01-21 11:30:00,41.93,42.03,41.63,41.78,104400.0,33.1425,33.2216,32.9054,33.024,104400.0
2010-01-21 11:35:00,41.78,41.86,41.45,41.7,202500.0,33.024,33.0872,32.7631,32.9607,202500.0
2010-01-21 11:40:00,41.7,41.85,41.49,41.59,137900.0,32.9607,33.0793,32.7948,32.8738,137900.0
2010-01-21 11:45:00,41.6,41.92,41.54,41.89,163700.0,32.8817,33.1346,32.8343,33.1109,163700.0
2010-01-21 11:50:00,41.88,42.02,41.72,41.85,131400.0,33.103,33.2137,32.9766,33.0793,131400.0
2010-01-21 11:55:00,41.84,41.85,41.5,41.55,98100.0,33.0714,33.0793,32.8027,32.8422,98100.0
2010-01-21 12:00:00,41.53,41.85,41.53,41.69,84000.0,32.8264,33.0793,32.8264,32.9528,84000.0
2010-01-21 12:05:00,41.7,41.82,41.59,41.69,81300.0,32.9607,33.0556,32.8738,32.9528,81300.0
2010-01-21 12:10:00,41.69,42.11,41.67,41.98,130500.0,32.9528,33.2848,32.937,33.1821,130500.0
2010-01-21 12:15:00,41.97,42.07,41.91,42.02,142400.0,33.1742,33.2532,33.1267,33.2137,142400.0
2010-01-21 12:20:00,42.02,42.19,42.0,42.09,81600.0,33.2137,33.3481,33.1979,33.269,81600.0
2010-01-21 12:25:00,42.1,42.24,41.93,42.04,118000.0,33.2769,33.3876,33.1425,33.2295,118000.0
2010-01-21 12:30:00,42.04,42.17,42.0,42.13,75500.0,33.2295,33.3322,33.1979,33.3006,75500.0
2010-01-21 12:35:00,42.13,42.14,41.97,42.03,63300.0,33.3006,33.3085,33.1742,33.2216,63300.0
2010-01-21 12:40:00,42.02,42.23,42.02,42.23,67900.0,33.2137,33.3797,33.2137,33.3797,67900.0
2010-01-21 12:45:00,42.22,42.27,41.99,42.04,70200.0,33.3718,33.4113,33.19,33.2295,70200.0
2010-01-21 12:50:00,42.04,42.16,41.94,41.99,125000.0,33.2295,33.3243,33.1504,33.19,125000.0
2010-01-21 12:55:00,41.99,42.17,41.97,42.11,98200.0,33.19,33.3322,33.1742,33.2848,98200.0
2010-01-21 13:00:00,42.11,42.24,42.05,42.24,97700.0,33.2848,33.3876,33.2374,33.3876,97700.0
2010-01-21 13:05:00,42.24,42.24,42.1,42.13,56600.0,33.3876,33.3876,33.2769,33.3006,56600.0
2010-01-21 13:10:00,42.14,42.21,42.07,42.11,68700.0,33.3085,33.3639,33.2532,33.2848,68700.0
2010-01-21 13:15:00,42.11,42.2,42.09,42.16,103200.0,33.2848,33.356,33.269,33.3243,103200.0
2010-01-21 13:20:00,42.15,42.27,42.11,42.19,58300.0,33.3164,33.4113,33.2848,33.3481,58300.0
2010-01-21 13:25:00,42.21,42.29,42.16,42.21,73100.0,33.3639,33.4271,33.3243,33.3639,73100.0
2010-01-21 13:30:00,42.21,42.31,42.19,42.29,80900.0,33.3639,33.4429,33.3481,33.4271,80900.0
2010-01-21 13:35:00,42.29,42.31,42.17,42.18,75500.0,33.4271,33.4429,33.3322,33.3401,75500.0
2010-01-21 13:40:00,42.2,42.23,42.02,42.21,62300.0,33.356,33.3797,33.2137,33.3639,62300.0
2010-01-21 13:45:00,42.22,42.23,42.07,42.11,50000.0,33.3718,33.3797,33.2532,33.2848,50000.0
2010-01-21 13:50:00,42.12,42.14,41.97,42.01,75200.0,33.2927,33.3085,33.1742,33.2058,75200.0
2010-01-21 13:55:00,42.03,42.16,41.99,42.16,37600.0,33.2216,33.3243,33.19,33.3243,37600.0
2010-01-21 14:00:00,42.15,42.3,42.11,42.13,106500.0,33.3164,33.435,33.2848,33.3006,106500.0
2010-01-21 14:05:00,42.13,42.18,42.06,42.1,54200.0,33.3006,33.3401,33.2453,33.2769,54200.0
2010-01-21 14:10:00,42.09,42.15,42.05,42.14,53400.0,33.269,33.3164,33.2374,33.3085,53400.0
2010-01-21 14:15:00,42.14,42.25,42.07,42.17,43800.0,33.3085,33.3955,33.2532,33.3322,43800.0
2010-01-21 14:20:00,42.17,42.38,42.14,42.38,88000.0,33.3322,33.4982,33.3085,33.4982,88000.0
2010-01-21 14:25:00,42.37,42.83,42.35,42.74,205100.0,33.4903,33.8539,33.4745,33.7828,205100.0
2010-01-21 14:30:00,42.73,43.04,42.65,42.78,298100.0,33.7749,34.0199,33.7116,33.8144,298100.0
2010-01-21 14:35:00,42.78,43.13,42.76,43.1,374100.0,33.8144,34.0911,33.7986,34.0673,374100.0
2010-01-21 14:40:00,43.1,43.21,43.0,43.02,203600.0,34.0673,34.1543,33.9883,34.0041,203600.0
2010-01-21 14:45:00,43.02,43.14,42.88,42.95,98000.0,34.0041,34.099,33.8934,33.9488,98000.0
2010-01-21 14:50:00,42.96,42.98,42.7,42.85,110600.0,33.9567,33.9725,33.7512,33.8697,110600.0
2010-01-21 14:55:00,42.85,42.94,42.79,42.81,115100.0,33.8697,33.9409,33.8223,33.8381,115100.0
2010-01-21 15:00:00,42.8,42.87,42.5,42.58,274700.0,33.8302,33.8855,33.5931,33.6563,274700.0
2010-01-21 15:05:00,42.59,42.66,42.45,42.64,130400.0,33.6642,33.7196,33.5536,33.7037,130400.0
2010-01-21 15:10:00,42.64,42.67,42.57,42.65,117100.0,33.7037,33.7275,33.6484,33.7116,117100.0
2010-01-21 15:15:00,42.64,42.75,42.56,42.74,110000.0,33.7037,33.7907,33.6405,33.7828,110000.0
2010-01-21 15:20:00,42.74,42.76,42.62,42.75,167900.0,33.7828,33.7986,33.6879,33.7907,167900.0
2010-01-21 15:25:00,42.74,42.88,42.68,42.76,182200.0,33.7828,33.8934,33.7354,33.7986,182200.0
2010-01-21 15:30:00,42.76,42.81,42.7,42.75,204400.0,33.7986,33.8381,33.7512,33.7907,204400.0
2010-01-21 15:35:00,42.76,42.78,42.56,42.63,224500.0,33.7986,33.8144,33.6405,33.6958,224500.0
2010-01-21 15:40:00,42.63,42.73,42.5,42.62,186200.0,33.6958,33.7749,33.5931,33.6879,186200.0
2010-01-21 15:45:00,42.61,43.18,42.61,43.01,444000.0,33.68,34.1306,33.68,33.9962,444000.0
2010-01-21 15:50:00,43.01,43.01,42.8,42.81,470600.0,33.9962,33.9962,33.8302,33.8381,470600.0
2010-01-21 15:55:00,42.81,42.89,42.67,42.77,377000.0,33.8381,33.9013,33.7275,33.8065,377000.0
2010-01-22 09:30:00,40.79,40.88,40.11,40.25,559500.0,32.2415,32.3126,31.704,31.8146,559500.0
2010-01-22 09:35:00,40.29,40.62,40.1,40.22,472100.0,31.8462,32.1071,31.6961,31.7909,472100.0
2010-01-22 09:40:00,40.24,40.32,39.19,39.2,808800.0,31.8067,31.87,30.9768,30.9847,808800.0
2010-01-22 09:45:00,39.21,39.45,39.02,39.29,586900.0,30.9926,31.1823,30.8424,31.0558,586900.0
2010-01-22 09:50:00,39.29,39.49,39.02,39.02,616500.0,31.0558,31.2139,30.8424,30.8424,616500.0
2010-01-22 09:55:00,39.03,39.1,38.7,38.84,724400.0,30.8503,30.9056,30.5895,30.7001,724400.0
2010-01-22 10:00:00,38.85,38.89,38.36,38.38,519200.0,30.708,30.7396,30.3207,30.3365,519200.0
2010-01-22 10:05:00,38.39,38.39,37.92,37.99,784400.0,30.3444,30.3444,29.9729,30.0283,784400.0
2010-01-22 10:10:00,37.99,38.45,37.96,38.4,529900.0,30.0283,30.3919,30.0046,30.3523,529900.0
2010-01-22 10:15:00,38.4,38.9,38.4,38.88,726100.0,30.3523,30.7476,30.3523,30.7317,726100.0
2010-01-22 10:20:00,38.89,39.09,38.76,39.01,459600.0,30.7396,30.8977,30.6369,30.8345,459600.0
2010-01-22 10:25:00,39.01,39.08,38.79,39.08,236000.0,30.8345,30.8898,30.6606,30.8898,236000.0
2010-01-22 10:30:00,39.07,39.37,38.85,39.32,532400.0,30.8819,31.1191,30.708,31.0795,532400.0
2010-01-22 10:35:00,39.33,39.62,39.2,39.31,411700.0,31.0874,31.3167,30.9847,31.0716,411700.0
2010-01-22 10:40:00,39.34,39.66,39.33,39.4,392400.0,31.0953,31.3483,31.0874,31.1428,392400.0
2010-01-22 10:45:00,39.4,39.42,39.0,39.14,399900.0,31.1428,31.1586,30.8266,30.9373,399900.0
2010-01-22 10:50:00,39.16,39.5,39.09,39.5,223000.0,30.9531,31.2218,30.8977,31.2218,223000.0
2010-01-22 10:55:00,39.5,39.55,39.34,39.43,178700.0,31.2218,31.2613,31.0953,31.1665,178700.0
2010-01-22 11:00:00,39.42,39.94,39.4,39.79,453500.0,31.1586,31.5696,31.1428,31.451,453500.0
2010-01-22 11:05:00,39.8,40.44,39.79,40.23,456000.0,31.4589,31.9648,31.451,31.7988,456000.0
2010-01-22 11:10:00,40.18,40.21,39.92,39.96,255300.0,31.7593,31.783,31.5538,31.5854,255300.0
2010-01-22 11:15:00,39.95,40.0,39.82,39.97,236000.0,31.5775,31.617,31.4747,31.5933,236000.0
2010-01-22 11:20:00,39.96,40.05,39.9,39.94,162200.0,31.5854,31.6565,31.538,31.5696,162200.0
2010-01-22 11:25:00,39.93,40.0,39.87,39.95,90300.0,31.5617,31.617,31.5143,31.5775,90300.0
2010-01-22 11:30:00,39.96,39.97,39.62,39.64,160500.0,31.5854,31.5933,31.3167,31.3325,160500.0
2010-01-22 11:35:00,39.64,39.7,39.49,39.56,135800.0,31.3325,31.3799,31.2139,31.2692,135800.0
2010-01-22 11:40:00,39.58,39.64,39.51,39.52,106200.0,31.285,31.3325,31.2297,31.2376,106200.0
2010-01-22 11:45:00,39.52,39.59,39.24,39.3,155700.0,31.2376,31.2929,31.0163,31.0637,155700.0
2010-01-22 11:50:00,39.3,39.37,39.13,39.15,126500.0,31.0637,31.1191,30.9293,30.9452,126500.0
2010-01-22 11:55:00,39.13,39.16,38.88,39.01,261800.0,30.9293,30.9531,30.7317,30.8345,261800.0
2010-01-22 12:00:00,39.02,39.02,38.78,38.92,194900.0,30.8424,30.8424,30.6527,30.7634,194900.0
2010-01-22 12:05:00,38.92,39.13,38.85,38.9,139600.0,30.7634,30.9293,30.708,30.7476,139600.0
2010-01-22 12:10:00,38.93,39.03,38.82,38.85,93300.0,30.7713,30.8503,30.6843,30.708,93300.0
2010-01-22 12:15:00,38.85,39.1,38.84,39.04,59700.0,30.708,30.9056,30.7001,30.8582,59700.0
2010-01-22 12:20:00,39.05,39.16,38.81,38.9,121700.0,30.8661,30.9531,30.6764,30.7476,121700.0
2010-01-22 12:25:00,38.89,39.0,38.78,38.79,70500.0,30.7396,30.8266,30.6527,30.6606,70500.0
2010-01-22 12:30:00,38.79,39.0,38.79,38.95,88600.0,30.6606,30.8266,30.6606,30.7871,88600.0
2010-01-22 12:35:00,38.95,39.09,38.93,39.01,115300.0,30.7871,30.8977,30.7713,30.8345,115300.0
2010-01-22 12:40:00,39.01,39.09,38.95,39.04,102100.0,30.8345,30.8977,30.7871,30.8582,102100.0
2010-01-22 12:45:00,39.06,39.06,38.81,38.82,78900.0,30.874,30.874,30.6764,30.6843,78900.0
2010-01-22 12:50:00,38.81,38.93,38.8,38.87,66900.0,30.6764,30.7713,30.6685,30.7238,66900.0
2010-01-22 12:55:00,38.87,38.9,38.79,38.82,36900.0,30.7238,30.7476,30.6606,30.6843,36900.0
2010-01-22 13:00:00,38.82,38.86,38.59,38.6,103800.0,30.6843,30.7159,30.5025,30.5104,103800.0
2010-01-22 13:05:00,38.61,38.83,38.59,38.68,79100.0,30.5183,30.6922,30.5025,30.5737,79100.0
2010-01-22 13:10:00,38.68,38.73,38.61,38.67,39400.0,30.5737,30.6132,30.5183,30.5658,39400.0
2010-01-22 13:15:00,38.64,38.65,38.47,38.5,116300.0,30.542,30.5499,30.4077,30.4314,116300.0
2010-01-22 13:20:00,38.49,38.52,38.36,38.36,108500.0,30.4235,30.4472,30.3207,30.3207,108500.0
2010-01-22 13:25:00,38.36,38.49,38.29,38.34,107500.0,30.3207,30.4235,30.2654,30.3049,107500.0
2010-01-22 13:30:00,38.34,38.42,38.21,38.22,124900.0,30.3049,30.3681,30.2022,30.2101,124900.0
2010-01-22 13:35:00,38.24,38.48,38.2,38.2,235100.0,30.2259,30.4156,30.1943,30.1943,235100.0
2010-01-22 13:40:00,38.2,38.37,38.2,38.23,145900.0,30.1943,30.3286,30.1943,30.218,145900.0
2010-01-22 13:45:00,38.24,38.28,38.22,38.22,112000.0,30.2259,30.2575,30.2101,30.2101,112000.0
2010-01-22 13:50:00,38.23,38.25,38.12,38.15,92800.0,30.218,30.2338,30.131,30.1547,92800.0
2010-01-22 13:55:00,38.17,38.24,38.12,38.17,78600.0,30.1705,30.2259,30.131,30.1705,78600.0
2010-01-22 14:00:00,38.19,38.31,38.15,38.2,118500.0,30.1863,30.2812,30.1547,30.1943,118500.0
2010-01-22 14:05:00,38.22,38.3,38.12,38.13,79300.0,30.2101,30.2733,30.131,30.1389,79300.0
2010-01-22 14:10:00,38.12,38.45,38.07,38.4,189500.0,30.131,30.3919,30.0915,30.3523,189500.0
2010-01-22 14:15:00,38.38,38.42,38.24,38.3,307200.0,30.3365,30.3681,30.2259,30.2733,307200.0
2010-01-22 14:20:00,38.32,38.4,38.26,38.29,71400.0,30.2891,30.3523,30.2417,30.2654,71400.0
2010-01-22 14:25:00,38.28,38.34,38.13,38.13,143900.0,30.2575,30.3049,30.1389,30.1389,143900.0
2010-01-22 14:30:00,38.15,38.26,38.08,38.2,227400.0,30.1547,30.2417,30.0994,30.1943,227400.0
2010-01-22 14:35:00,38.2,38.21,38.09,38.11,120500.0,30.1943,30.2022,30.1073,30.1231,120500.0
2010-01-22 14:40:00,38.11,38.13,38.01,38.05,197300.0,30.1231,30.1389,30.0441,30.0757,197300.0
2010-01-22 14:45:00,38.08,38.18,38.03,38.07,163300.0,30.0994,30.1784,30.0599,30.0915,163300.0
2010-01-22 14:50:00,38.08,38.16,38.04,38.15,123200.0,30.0994,30.1626,30.0678,30.1547,123200.0
2010-01-22 14:55:00,38.15,38.21,38.05,38.05,115900.0,30.1547,30.2022,30.0757,30.0757,115900.0
2010-01-22 15:00:00,38.04,38.22,38.0,38.1,316100.0,30.0678,30.2101,30.0362,30.1152,316100.0
2010-01-22 15:05:00,38.09,38.15,37.85,37.95,386000.0,30.1073,30.1547,29.9176,29.9966,386000.0
2010-01-22 15:10:00,37.94,39.0,37.86,37.91,385500.0,29.9887,30.8266,29.9255,29.965,385500.0
2010-01-22 15:15:00,37.9,38.04,37.74,37.92,376800.0,29.9571,30.0678,29.8307,29.9729,376800.0
2010-01-22 15:20:00,37.91,38.02,37.82,37.97,274300.0,29.965,30.052,29.8939,30.0125,274300.0
2010-01-22 15:25:00,37.95,37.99,37.84,37.93,209800.0,29.9966,30.0283,29.9097,29.9808,209800.0
2010-01-22 15:30:00,37.92,37.99,37.9,37.93,211100.0,29.9729,30.0283,29.9571,29.9808,211100.0
2010-01-22 15:35:00,37.94,38.03,37.9,37.93,288300.0,29.9887,30.0599,29.9571,29.9808,288300.0
2010-01-22 15:40:00,37.94,38.02,37.82,37.83,333700.0,29.9887,30.052,29.8939,29.9018,333700.0
2010-01-22 15:45:00,37.82,39.0,37.45,37.49,671600.0,29.8939,30.8266,29.6014,29.6331,671600.0
2010-01-22 15:50:00,37.48,39.0,37.47,37.81,642300.0,29.6251,30.8266,29.6172,29.886,642300.0
2010-01-22 15:55:00,37.81,37.92,37.31,37.46,1053900.0,29.886,29.9729,29.4908,29.6093,1053900.0
2010-01-25 09:30:00,38.32,38.35,37.5,37.75,425700.0,30.2891,30.3128,29.641,29.8386,425700.0
2010-01-25 09:35:00,37.75,38.0,37.5,37.84,306000.0,29.8386,30.0362,29.641,29.9097,306000.0
2010-01-25 09:40:00,37.83,37.91,37.36,37.59,304000.0,29.9018,29.965,29.5303,29.7121,304000.0
2010-01-25 09:45:00,37.59,37.61,37.22,37.25,323700.0,29.7121,29.7279,29.4196,29.4433,323700.0
2010-01-25 09:50:00,37.25,37.56,37.17,37.45,263500.0,29.4433,29.6884,29.3801,29.6014,263500.0
2010-01-25 09:55:00,37.45,37.51,37.15,37.16,241000.0,29.6014,29.6489,29.3643,29.3722,241000.0
2010-01-25 10:00:00,37.15,37.4,37.04,37.21,431600.0,29.3643,29.5619,29.2774,29.4117,431600.0
2010-01-25 10:05:00,37.19,37.28,36.87,36.9,437100.0,29.3959,29.4671,29.143,29.1667,437100.0
2010-01-25 10:10:00,36.9,37.02,36.72,36.83,391000.0,29.1667,29.2616,29.0244,29.1114,391000.0
2010-01-25 10:15:00,36.83,37.04,36.79,36.93,442000.0,29.1114,29.2774,29.0798,29.1904,442000.0
2010-01-25 10:20:00,36.93,36.95,36.68,36.8,353400.0,29.1904,29.2062,28.9928,29.0877,353400.0
2010-01-25 10:25:00,36.8,36.92,36.66,36.7,244600.0,29.0877,29.1825,28.977,29.0086,244600.0
2010-01-25 10:30:00,36.7,36.75,36.54,36.62,359100.0,29.0086,29.0481,28.8821,28.9454,359100.0
2010-01-25 10:35:00,36.64,36.64,36.42,36.46,271900.0,28.9612,28.9612,28.7873,28.8189,271900.0
2010-01-25 10:40:00,36.47,36.48,36.24,36.28,335400.0,28.8268,28.8347,28.645,28.6766,335400.0
2010-01-25 10:45:00,36.24,36.48,36.18,36.32,307000.0,28.645,28.8347,28.5976,28.7083,307000.0
2010-01-25 10:50:00,36.33,36.37,36.05,36.07,384500.0,28.7162,28.7478,28.4948,28.5106,384500.0
2010-01-25 10:55:00,36.08,36.08,35.77,36.03,462600.0,28.5186,28.5186,28.2735,28.479,462600.0
2010-01-25 11:00:00,36.03,36.33,36.01,36.25,269400.0,28.479,28.7162,28.4632,28.6529,269400.0
2010-01-25 11:05:00,36.27,36.28,36.05,36.05,201500.0,28.6687,28.6766,28.4948,28.4948,201500.0
2010-01-25 11:10:00,36.04,36.06,35.93,35.96,222300.0,28.4869,28.5027,28.4,28.4237,222300.0
2010-01-25 11:15:00,35.98,36.19,35.9,36.11,235000.0,28.4395,28.6055,28.3763,28.5423,235000.0
2010-01-25 11:20:00,36.12,36.19,36.06,36.1,196000.0,28.5502,28.6055,28.5027,28.5344,196000.0
2010-01-25 11:25:00,36.11,36.15,36.0,36.0,220400.0,28.5423,28.5739,28.4553,28.4553,220400.0
2010-01-25 11:30:00,36.0,36.07,35.88,35.89,228500.0,28.4553,28.5106,28.3605,28.3684,228500.0
2010-01-25 11:35:00,35.89,35.93,35.66,35.7,386500.0,28.3684,28.4,28.1866,28.2182,386500.0
2010-01-25 11:40:00,35.7,35.78,35.65,35.67,252700.0,28.2182,28.2814,28.1787,28.1945,252700.0
2010-01-25 11:45:00,35.67,35.9,35.65,35.9,170000.0,28.1945,28.3763,28.1787,28.3763,170000.0
2010-01-25 11:50:00,35.88,36.22,35.86,36.19,234000.0,28.3605,28.6292,28.3447,28.6055,234000.0
2010-01-25 11:55:00,36.19,36.25,36.1,36.1,191800.0,28.6055,28.6529,28.5344,28.5344,191800.0
2010-01-25 12:00:00,36.1,36.25,36.1,36.23,176900.0,28.5344,28.6529,28.5344,28.6371,176900.0
2010-01-25 12:05:00,36.24,36.45,36.2,36.35,225000.0,28.645,28.811,28.6134,28.732,225000.0
2010-01-25 12:10:00,36.34,36.42,36.3,36.32,108200.0,28.7241,28.7873,28.6924,28.7083,108200.0
2010-01-25 12:15:00,36.32,36.37,36.2,36.23,134100.0,28.7083,28.7478,28.6134,28.6371,134100.0
2010-01-25 12:20:00,36.23,36.44,36.21,36.42,168600.0,28.6371,28.8031,28.6213,28.7873,168600.0
2010-01-25 12:25:00,36.42,36.53,36.35,36.41,263900.0,28.7873,28.8742,28.732,28.7794,263900.0
2010-01-25 12:30:00,36.41,36.52,36.39,36.45,183700.0,28.7794,28.8663,28.7636,28.811,183700.0
2010-01-25 12:35:00,36.46,36.55,36.45,36.48,168800.0,28.8189,28.8901,28.811,28.8347,168800.0
2010-01-25 12:40:00,36.49,36.61,36.46,36.58,165700.0,28.8426,28.9375,28.8189,28.9138,165700.0
2010-01-25 12:45:00,36.58,36.61,36.47,36.5,118100.0,28.9138,28.9375,28.8268,28.8505,118100.0
2010-01-25 12:50:00,36.5,36.5,36.43,36.47,136900.0,28.8505,28.8505,28.7952,28.8268,136900.0
2010-01-25 12:55:00,36.47,36.52,36.46,36.5,125700.0,28.8268,28.8663,28.8189,28.8505,125700.0
2010-01-25 13:00:00,36.49,36.51,36.38,36.41,292700.0,28.8426,28.8584,28.7557,28.7794,292700.0
2010-01-25 13:05:00,36.41,36.41,36.23,36.25,159300.0,28.7794,28.7794,28.6371,28.6529,159300.0
2010-01-25 13:10:00,36.24,36.33,36.13,36.28,171900.0,28.645,28.7162,28.5581,28.6766,171900.0
2010-01-25 13:15:00,36.28,36.31,36.21,36.25,99000.0,28.6766,28.7003,28.6213,28.6529,99000.0
2010-01-25 13:20:00,36.26,36.49,36.26,36.47,118500.0,28.6608,28.8426,28.6608,28.8268,118500.0
2010-01-25 13:25:00,36.47,36.55,36.28,36.36,139500.0,28.8268,28.8901,28.6766,28.7399,139500.0
2010-01-25 13:30:00,36.37,36.38,36.2,36.2,302100.0,28.7478,28.7557,28.6134,28.6134,302100.0
2010-01-25 13:35:00,36.21,36.23,36.15,36.22,67300.0,28.6213,28.6371,28.5739,28.6292,67300.0
2010-01-25 13:40:00,36.22,36.35,36.2,36.31,82400.0,28.6292,28.732,28.6134,28.7003,82400.0
2010-01-25 13:45:00,36.32,36.5,36.25,36.26,220200.0,28.7083,28.8505,28.6529,28.6608,220200.0
2010-01-25 13:50:00,36.25,36.27,36.13,36.27,108300.0,28.6529,28.6687,28.5581,28.6687,108300.0
2010-01-25 13:55:00,36.28,36.3,36.16,36.17,55100.0,28.6766,28.6924,28.5818,28.5897,55100.0
2010-01-25 14:00:00,36.18,36.38,36.17,36.27,184800.0,28.5976,28.7557,28.5897,28.6687,184800.0
2010-01-25 14:05:00,36.27,36.32,36.15,36.31,116600.0,28.6687,28.7083,28.5739,28.7003,116600.0
2010-01-25 14:10:00,36.31,36.36,36.19,36.21,60900.0,28.7003,28.7399,28.6055,28.6213,60900.0
2010-01-25 14:15:00,36.21,36.21,36.1,36.14,72300.0,28.6213,28.6213,28.5344,28.566,72300.0
2010-01-25 14:20:00,36.14,36.18,36.06,36.16,95000.0,28.566,28.5976,28.5027,28.5818,95000.0
2010-01-25 14:25:00,36.16,36.31,36.15,36.31,76300.0,28.5818,28.7003,28.5739,28.7003,76300.0
2010-01-25 14:30:00,36.31,36.36,36.26,36.34,97200.0,28.7003,28.7399,28.6608,28.7241,97200.0
2010-01-25 14:35:00,36.34,36.37,36.25,36.3,135400.0,28.7241,28.7478,28.6529,28.6924,135400.0
2010-01-25 14:40:00,36.29,36.36,36.25,36.34,89900.0,28.6845,28.7399,28.6529,28.7241,89900.0
2010-01-25 14:45:00,36.33,36.37,36.3,36.33,66600.0,28.7162,28.7478,28.6924,28.7162,66600.0
2010-01-25 14:50:00,36.32,36.48,36.32,36.47,175000.0,28.7083,28.8347,28.7083,28.8268,175000.0
2010-01-25 14:55:00,36.47,36.5,36.38,36.47,112600.0,28.8268,28.8505,28.7557,28.8268,112600.0
2010-01-25 15:00:00,36.47,36.47,36.36,36.38,76300.0,28.8268,28.8268,28.7399,28.7557,76300.0
2010-01-25 15:05:00,36.38,36.44,36.37,36.38,107000.0,28.7557,28.8031,28.7478,28.7557,107000.0
2010-01-25 15:10:00,36.38,36.39,36.28,36.33,139000.0,28.7557,28.7636,28.6766,28.7162,139000.0
2010-01-25 15:15:00,36.33,36.4,36.28,36.4,131700.0,28.7162,28.7715,28.6766,28.7715,131700.0
2010-01-25 15:20:00,36.4,36.41,36.27,36.3,131800.0,28.7715,28.7794,28.6687,28.6924,131800.0
2010-01-25 15:25:00,36.3,36.32,36.16,36.21,157900.0,28.6924,28.7083,28.5818,28.6213,157900.0
2010-01-25 15:30:00,36.21,36.32,36.2,36.27,128600.0,28.6213,28.7083,28.6134,28.6687,128600.0
2010-01-25 15:35:00,36.26,36.41,36.21,36.29,135600.0,28.6608,28.7794,28.6213,28.6845,135600.0
2010-01-25 15:40:00,36.31,36.37,36.14,36.14,193400.0,28.7003,28.7478,28.566,28.566,193400.0
2010-01-25 15:45:00,36.15,36.18,36.11,36.14,269000.0,28.5739,28.5976,28.5423,28.566,269000.0
2010-01-25 15:50:00,36.14,36.2,36.04,36.12,454700.0,28.566,28.6134,28.4869,28.5502,454700.0
2010-01-25 15:55:00,36.12,36.2,36.1,36.12,680300.0,28.5502,28.6134,28.5344,28.5502,680300.0
2010-01-26 09:30:00,35.96,36.63,35.92,36.44,572200.0,28.4237,28.9533,28.3921,28.8031,572200.0
2010-01-26 09:35:00,36.44,36.7,36.24,36.59,476100.0,28.8031,29.0086,28.645,28.9217,476100.0
2010-01-26 09:40:00,36.6,36.62,36.45,36.56,270000.0,28.9296,28.9454,28.811,28.898,270000.0
2010-01-26 09:45:00,36.55,36.63,36.17,36.22,352700.0,28.8901,28.9533,28.5897,28.6292,352700.0
2010-01-26 09:50:00,36.22,36.23,35.95,36.02,254700.0,28.6292,28.6371,28.4158,28.4711,254700.0
2010-01-26 09:55:00,36.02,36.2,35.94,36.16,360400.0,28.4711,28.6134,28.4079,28.5818,360400.0
2010-01-26 10:00:00,36.17,36.45,36.12,36.44,297700.0,28.5897,28.811,28.5502,28.8031,297700.0
2010-01-26 10:05:00,36.43,36.49,36.32,36.39,303800.0,28.7952,28.8426,28.7083,28.7636,303800.0
2010-01-26 10:10:00,36.38,36.41,36.29,36.37,281500.0,28.7557,28.7794,28.6845,28.7478,281500.0
2010-01-26 10:15:00,36.37,36.42,36.24,36.24,240100.0,28.7478,28.7873,28.645,28.645,240100.0
2010-01-26 10:20:00,36.25,36.38,36.24,36.31,183200.0,28.6529,28.7557,28.645,28.7003,183200.0
2010-01-26 10:25:00,36.31,36.35,36.28,36.35,111300.0,28.7003,28.732,28.6766,28.732,111300.0
2010-01-26 10:30:00,36.34,36.41,36.31,36.38,195200.0,28.7241,28.7794,28.7003,28.7557,195200.0
2010-01-26 10:35:00,36.39,36.45,36.25,36.28,105600.0,28.7636,28.811,28.6529,28.6766,105600.0
2010-01-26 10:40:00,36.26,36.32,36.21,36.26,103600.0,28.6608,28.7083,28.6213,28.6608,103600.0
2010-01-26 10:45:00,36.28,36.32,36.26,36.3,162900.0,28.6766,28.7083,28.6608,28.6924,162900.0
2010-01-26 10:50:00,36.3,36.3,36.11,36.2,386700.0,28.6924,28.6924,28.5423,28.6134,386700.0
2010-01-26 10:55:00,36.19,36.24,36.13,36.16,129900.0,28.6055,28.645,28.5581,28.5818,129900.0
2010-01-26 11:00:00,36.16,36.28,36.12,36.28,60900.0,28.5818,28.6766,28.5502,28.6766,60900.0
2010-01-26 11:05:00,36.27,36.28,36.18,36.25,68900.0,28.6687,28.6766,28.5976,28.6529,68900.0
2010-01-26 11:10:00,36.24,36.25,36.15,36.24,57700.0,28.645,28.6529,28.5739,28.645,57700.0
2010-01-26 11:15:00,36.23,36.24,36.11,36.16,63100.0,28.6371,28.645,28.5423,28.5818,63100.0
2010-01-26 11:20:00,36.16,36.18,36.1,36.15,89800.0,28.5818,28.5976,28.5344,28.5739,89800.0
2010-01-26 11:25:00,36.15,36.22,36.14,36.15,66900.0,28.5739,28.6292,28.566,28.5739,66900.0
2010-01-26 11:30:00,36.16,36.21,36.14,36.19,55100.0,28.5818,28.6213,28.566,28.6055,55100.0
2010-01-26 11:35:00,36.19,36.34,36.19,36.32,102900.0,28.6055,28.7241,28.6055,28.7083,102900.0
2010-01-26 11:40:00,36.32,36.36,36.27,36.31,136500.0,28.7083,28.7399,28.6687,28.7003,136500.0
2010-01-26 11:45:00,36.3,36.31,36.26,36.28,47100.0,28.6924,28.7003,28.6608,28.6766,47100.0
2010-01-26 11:50:00,36.27,36.31,36.18,36.26,74800.0,28.6687,28.7003,28.5976,28.6608,74800.0
2010-01-26 11:55:00,36.25,36.3,36.21,36.22,60800.0,28.6529,28.6924,28.6213,28.6292,60800.0
2010-01-26 12:00:00,36.22,36.24,36.16,36.21,34600.0,28.6292,28.645,28.5818,28.6213,34600.0
2010-01-26 12:05:00,36.22,36.22,36.13,36.16,89100.0,28.6292,28.6292,28.5581,28.5818,89100.0
2010-01-26 12:10:00,36.15,36.19,36.12,36.17,153800.0,28.5739,28.6055,28.5502,28.5897,153800.0
2010-01-26 12:15:00,36.16,36.18,36.06,36.1,93200.0,28.5818,28.5976,28.5027,28.5344,93200.0
2010-01-26 12:20:00,36.1,36.16,36.09,36.13,54300.0,28.5344,28.5818,28.5265,28.5581,54300.0
2010-01-26 12:25:00,36.12,36.13,36.06,36.08,66300.0,28.5502,28.5581,28.5027,28.5186,66300.0
2010-01-26 12:30:00,36.09,36.13,36.09,36.09,46400.0,28.5265,28.5581,28.5265,28.5265,46400.0
2010-01-26 12:35:00,36.09,36.14,36.09,36.11,57200.0,28.5265,28.566,28.5265,28.5423,57200.0
2010-01-26 12:40:00,36.13,36.17,36.1,36.11,84600.0,28.5581,28.5897,28.5344,28.5423,84600.0
2010-01-26 12:45:00,36.12,36.17,36.11,36.13,55800.0,28.5502,28.5897,28.5423,28.5581,55800.0
2010-01-26 12:50:00,36.15,36.15,35.96,36.0,145300.0,28.5739,28.5739,28.4237,28.4553,145300.0
2010-01-26 12:55:00,36.0,36.13,36.0,36.07,45200.0,28.4553,28.5581,28.4553,28.5106,45200.0
2010-01-26 13:00:00,36.07,36.1,36.02,36.05,55900.0,28.5106,28.5344,28.4711,28.4948,55900.0
2010-01-26 13:05:00,36.05,36.08,35.94,35.94,69400.0,28.4948,28.5186,28.4079,28.4079,69400.0
2010-01-26 13:10:00,35.93,35.97,35.88,35.94,87700.0,28.4,28.4316,28.3605,28.4079,87700.0
2010-01-26 13:15:00,35.94,35.94,35.8,35.83,75900.0,28.4079,28.4079,28.2972,28.3209,75900.0
2010-01-26 13:20:00,35.82,35.85,35.78,35.79,75300.0,28.313,28.3368,28.2814,28.2893,75300.0
2010-01-26 13:25:00,35.79,35.82,35.77,35.8,147100.0,28.2893,28.313,28.2735,28.2972,147100.0
2010-01-26 13:30:00,35.81,35.85,35.78,35.85,65400.0,28.3051,28.3368,28.2814,28.3368,65400.0
2010-01-26 13:35:00,35.85,35.9,35.83,35.88,82200.0,28.3368,28.3763,28.3209,28.3605,82200.0
2010-01-26 13:40:00,35.88,35.92,35.85,35.91,152600.0,28.3605,28.3921,28.3368,28.3842,152600.0
2010-01-26 13:45:00,35.91,35.94,35.9,35.92,109700.0,28.3842,28.4079,28.3763,28.3921,109700.0
2010-01-26 13:50:00,35.92,35.93,35.86,35.9,56700.0,28.3921,28.4,28.3447,28.3763,56700.0
2010-01-26 13:55:00,35.9,36.03,35.9,36.02,61400.0,28.3763,28.479,28.3763,28.4711,61400.0
2010-01-26 14:00:00,36.02,36.03,35.95,35.99,90500.0,28.4711,28.479,28.4158,28.4474,90500.0
2010-01-26 14:05:00,35.99,36.06,35.98,36.06,139700.0,28.4474,28.5027,28.4395,28.5027,139700.0
2010-01-26 14:10:00,36.06,36.16,36.03,36.16,168700.0,28.5027,28.5818,28.479,28.5818,168700.0
2010-01-26 14:15:00,36.16,36.16,36.05,36.09,141900.0,28.5818,28.5818,28.4948,28.5265,141900.0
2010-01-26 14:20:00,36.09,36.17,36.08,36.14,85000.0,28.5265,28.5897,28.5186,28.566,85000.0
2010-01-26 14:25:00,36.14,36.15,36.06,36.06,65700.0,28.566,28.5739,28.5027,28.5027,65700.0
2010-01-26 14:30:00,36.07,36.07,35.99,36.01,118900.0,28.5106,28.5106,28.4474,28.4632,118900.0
2010-01-26 14:35:00,36.01,36.03,35.93,36.0,119200.0,28.4632,28.479,28.4,28.4553,119200.0
2010-01-26 14:40:00,36.0,36.07,35.98,36.01,73400.0,28.4553,28.5106,28.4395,28.4632,73400.0
2010-01-26 14:45:00,36.02,36.13,36.02,36.05,82200.0,28.4711,28.5581,28.4711,28.4948,82200.0
2010-01-26 14:50:00,36.05,36.07,35.98,36.0,82300.0,28.4948,28.5106,28.4395,28.4553,82300.0
2010-01-26 14:55:00,36.0,36.02,35.95,35.96,96800.0,28.4553,28.4711,28.4158,28.4237,96800.0
2010-01-26 15:00:00,35.96,36.0,35.89,35.9,65800.0,28.4237,28.4553,28.3684,28.3763,65800.0
2010-01-26 15:05:00,35.89,35.92,35.84,35.86,70800.0,28.3684,28.3921,28.3288,28.3447,70800.0
2010-01-26 15:10:00,35.86,35.87,35.77,35.79,121700.0,28.3447,28.3526,28.2735,28.2893,121700.0
2010-01-26 15:15:00,35.78,35.82,35.77,35.79,132200.0,28.2814,28.313,28.2735,28.2893,132200.0
2010-01-26 15:20:00,35.79,35.79,35.55,35.57,209900.0,28.2893,28.2893,28.0996,28.1154,209900.0
2010-01-26 15:25:00,35.57,35.61,35.52,35.57,171000.0,28.1154,28.1471,28.0759,28.1154,171000.0
2010-01-26 15:30:00,35.58,35.62,35.31,35.34,477400.0,28.1233,28.155,27.9099,27.9336,477400.0
2010-01-26 15:35:00,35.33,35.41,35.24,35.27,430200.0,27.9257,27.989,27.8546,27.8783,430200.0
2010-01-26 15:40:00,35.27,35.3,35.18,35.26,787800.0,27.8783,27.902,27.8072,27.8704,787800.0
2010-01-26 15:45:00,35.27,35.31,35.23,35.26,394200.0,27.8783,27.9099,27.8467,27.8704,394200.0
2010-01-26 15:50:00,35.26,35.33,35.24,35.32,369100.0,27.8704,27.9257,27.8546,27.9178,369100.0
2010-01-26 15:55:00,35.31,35.32,35.15,35.23,646400.0,27.9099,27.9178,27.7835,27.8467,646400.0
2010-01-27 09:30:00,35.31,35.84,35.18,35.55,299600.0,27.9099,28.3288,27.8072,28.0996,299600.0
2010-01-27 09:35:00,35.57,36.0,35.54,36.0,194300.0,28.1154,28.4553,28.0917,28.4553,194300.0
2010-01-27 09:40:00,36.0,36.03,35.7,35.84,211400.0,28.4553,28.479,28.2182,28.3288,211400.0
2010-01-27 09:45:00,35.86,36.02,35.75,35.86,157000.0,28.3447,28.4711,28.2577,28.3447,157000.0
2010-01-27 09:50:00,35.86,35.93,35.67,35.86,172100.0,28.3447,28.4,28.1945,28.3447,172100.0
2010-01-27 09:55:00,35.86,36.12,35.75,36.09,194800.0,28.3447,28.5502,28.2577,28.5265,194800.0
2010-01-27 10:00:00,36.06,36.08,35.78,35.82,205100.0,28.5027,28.5186,28.2814,28.313,205100.0
2010-01-27 10:05:00,35.82,35.88,35.77,35.83,167500.0,28.313,28.3605,28.2735,28.3209,167500.0
2010-01-27 10:10:00,35.83,35.88,35.72,35.86,235200.0,28.3209,28.3605,28.234,28.3447,235200.0
2010-01-27 10:15:00,35.86,35.89,35.62,35.79,235400.0,28.3447,28.3684,28.155,28.2893,235400.0
2010-01-27 10:20:00,35.79,35.88,35.73,35.76,121800.0,28.2893,28.3605,28.2419,28.2656,121800.0
2010-01-27 10:25:00,35.76,36.05,35.71,35.99,111800.0,28.2656,28.4948,28.2261,28.4474,111800.0
2010-01-27 10:30:00,36.02,36.09,35.81,35.88,319600.0,28.4711,28.5265,28.3051,28.3605,319600.0
2010-01-27 10:35:00,35.88,35.97,35.81,35.94,263100.0,28.3605,28.4316,28.3051,28.4079,263100.0
2010-01-27 10:40:00,35.94,36.04,35.9,36.03,166600.0,28.4079,28.4869,28.3763,28.479,166600.0
2010-01-27 10:45:00,36.04,36.05,35.8,35.8,218700.0,28.4869,28.4948,28.2972,28.2972,218700.0
2010-01-27 10:50:00,35.81,35.99,35.79,35.93,111800.0,28.3051,28.4474,28.2893,28.4,111800.0
2010-01-27 10:55:00,35.94,36.03,35.92,35.96,99400.0,28.4079,28.479,28.3921,28.4237,99400.0
2010-01-27 11:00:00,35.97,35.97,35.85,35.87,80300.0,28.4316,28.4316,28.3368,28.3526,80300.0
2010-01-27 11:05:00,35.88,35.92,35.8,35.8,85300.0,28.3605,28.3921,28.2972,28.2972,85300.0
2010-01-27 11:10:00,35.8,35.81,35.65,35.68,99900.0,28.2972,28.3051,28.1787,28.2024,99900.0
2010-01-27 11:15:00,35.68,35.8,35.62,35.74,142300.0,28.2024,28.2972,28.155,28.2498,142300.0
2010-01-27 11:20:00,35.75,35.75,35.56,35.63,156100.0,28.2577,28.2577,28.1075,28.1629,156100.0
2010-01-27 11:25:00,35.64,35.71,35.62,35.64,68300.0,28.1708,28.2261,28.155,28.1708,68300.0
2010-01-27 11:30:00,35.63,35.72,35.63,35.71,164000.0,28.1629,28.234,28.1629,28.2261,164000.0
2010-01-27 11:35:00,35.7,35.73,35.57,35.64,80300.0,28.2182,28.2419,28.1154,28.1708,80300.0
2010-01-27 11:40:00,35.65,35.67,35.58,35.59,40900.0,28.1787,28.1945,28.1233,28.1312,40900.0
2010-01-27 11:45:00,35.6,35.64,35.53,35.57,66100.0,28.1391,28.1708,28.0838,28.1154,66100.0
2010-01-27 11:50:00,35.55,35.66,35.52,35.64,59600.0,28.0996,28.1866,28.0759,28.1708,59600.0
2010-01-27 11:55:00,35.65,35.73,35.57,35.57,81500.0,28.1787,28.2419,28.1154,28.1154,81500.0
2010-01-27 12:00:00,35.56,35.63,35.54,35.63,36100.0,28.1075,28.1629,28.0917,28.1629,36100.0
2010-01-27 12:05:00,35.62,35.64,35.57,35.57,33700.0,28.155,28.1708,28.1154,28.1154,33700.0
2010-01-27 12:10:00,35.59,35.6,34.65,35.55,53600.0,28.1312,28.1391,27.3882,28.0996,53600.0
2010-01-27 12:15:00,35.55,35.57,35.32,35.32,67600.0,28.0996,28.1154,27.9178,27.9178,67600.0
2010-01-27 12:20:00,35.32,35.38,35.31,35.37,100500.0,27.9178,27.9653,27.9099,27.9573,100500.0
2010-01-27 12:25:00,35.37,35.39,35.24,35.31,122000.0,27.9573,27.9732,27.8546,27.9099,122000.0
2010-01-27 12:30:00,35.31,35.41,35.28,35.41,121200.0,27.9099,27.989,27.8862,27.989,121200.0
2010-01-27 12:35:00,35.41,35.56,35.4,35.55,87200.0,27.989,28.1075,27.9811,28.0996,87200.0
2010-01-27 12:40:00,35.54,35.62,35.54,35.62,82600.0,28.0917,28.155,28.0917,28.155,82600.0
2010-01-27 12:45:00,35.62,35.63,35.58,35.58,109000.0,28.155,28.1629,28.1233,28.1233,109000.0
2010-01-27 12:50:00,35.58,35.61,35.44,35.6,95200.0,28.1233,28.1471,28.0127,28.1391,95200.0
2010-01-27 12:55:00,35.59,35.69,35.5,35.69,91800.0,28.1312,28.2103,28.0601,28.2103,91800.0
2010-01-27 13:00:00,35.69,35.7,35.58,35.59,26800.0,28.2103,28.2182,28.1233,28.1312,26800.0
2010-01-27 13:05:00,35.58,35.61,35.51,35.51,78500.0,28.1233,28.1471,28.068,28.068,78500.0
2010-01-27 13:10:00,35.51,35.56,35.47,35.52,49000.0,28.068,28.1075,28.0364,28.0759,49000.0
2010-01-27 13:15:00,35.52,35.61,35.49,35.58,113200.0,28.0759,28.1471,28.0522,28.1233,113200.0
2010-01-27 13:20:00,35.58,35.67,35.56,35.66,60900.0,28.1233,28.1945,28.1075,28.1866,60900.0
2010-01-27 13:25:00,35.67,35.73,35.65,35.72,59800.0,28.1945,28.2419,28.1787,28.234,59800.0
2010-01-27 13:30:00,35.73,35.88,35.71,35.88,120600.0,28.2419,28.3605,28.2261,28.3605,120600.0
2010-01-27 13:35:00,35.88,35.88,35.75,35.8,38100.0,28.3605,28.3605,28.2577,28.2972,38100.0
2010-01-27 13:40:00,35.8,35.81,35.71,35.74,20000.0,28.2972,28.3051,28.2261,28.2498,20000.0
2010-01-27 13:45:00,35.74,35.81,35.72,35.8,24900.0,28.2498,28.3051,28.234,28.2972,24900.0
2010-01-27 13:50:00,35.79,35.83,35.74,35.78,22600.0,28.2893,28.3209,28.2498,28.2814,22600.0
2010-01-27 13:55:00,35.77,35.81,35.75,35.81,36500.0,28.2735,28.3051,28.2577,28.3051,36500.0
2010-01-27 14:00:00,35.8,35.83,35.78,35.83,44500.0,28.2972,28.3209,28.2814,28.3209,44500.0
2010-01-27 14:05:00,35.83,35.85,35.71,35.73,74900.0,28.3209,28.3368,28.2261,28.2419,74900.0
2010-01-27 14:10:00,35.73,35.92,35.73,35.9,32700.0,28.2419,28.3921,28.2419,28.3763,32700.0
2010-01-27 14:15:00,35.92,35.94,35.71,35.91,160700.0,28.3921,28.4079,28.2261,28.3842,160700.0
2010-01-27 14:20:00,35.93,36.0,35.81,35.9,128500.0,28.4,28.4553,28.3051,28.3763,128500.0
2010-01-27 14:25:00,35.88,35.92,35.72,35.86,107600.0,28.3605,28.3921,28.234,28.3447,107600.0
2010-01-27 14:30:00,35.88,35.91,35.81,35.83,70100.0,28.3605,28.3842,28.3051,28.3209,70100.0
2010-01-27 14:35:00,35.84,36.14,35.82,36.12,178700.0,28.3288,28.566,28.313,28.5502,178700.0
2010-01-27 14:40:00,36.12,36.45,36.12,36.39,310500.0,28.5502,28.811,28.5502,28.7636,310500.0
2010-01-27 14:45:00,36.4,36.42,36.23,36.24,163200.0,28.7715,28.7873,28.6371,28.645,163200.0
2010-01-27 14:50:00,36.24,36.26,36.09,36.2,121000.0,28.645,28.6608,28.5265,28.6134,121000.0
2010-01-27 14:55:00,36.2,36.45,36.16,36.44,211800.0,28.6134,28.811,28.5818,28.8031,211800.0
2010-01-27 15:00:00,36.44,36.52,36.28,36.31,363600.0,28.8031,28.8663,28.6766,28.7003,363600.0
2010-01-27 15:05:00,36.31,36.34,36.21,36.27,261300.0,28.7003,28.7241,28.6213,28.6687,261300.0
2010-01-27 15:10:00,36.26,36.26,36.03,36.24,147600.0,28.6608,28.6608,28.479,28.645,147600.0
2010-01-27 15:15:00,36.24,36.32,36.13,36.27,89800.0,28.645,28.7083,28.5581,28.6687,89800.0
2010-01-27 15:20:00,36.27,36.48,36.27,36.44,155300.0,28.6687,28.8347,28.6687,28.8031,155300.0
2010-01-27 15:25:00,36.43,36.66,36.43,36.62,214800.0,28.7952,28.977,28.7952,28.9454,214800.0
2010-01-27 15:30:00,36.63,36.7,36.52,36.69,289600.0,28.9533,29.0086,28.8663,29.0007,289600.0
2010-01-27 15:35:00,36.69,36.86,36.61,36.76,217300.0,29.0007,29.1351,28.9375,29.056,217300.0
2010-01-27 15:40:00,36.75,36.82,36.65,36.71,192900.0,29.0481,29.1035,28.9691,29.0165,192900.0
2010-01-27 15:45:00,36.71,36.72,36.46,36.49,222400.0,29.0165,29.0244,28.8189,28.8426,222400.0
2010-01-27 15:50:00,36.5,36.56,36.4,36.4,256700.0,28.8505,28.898,28.7715,28.7715,256700.0
2010-01-27 15:55:00,36.4,36.56,36.35,36.55,390500.0,28.7715,28.898,28.732,28.8901,390500.0
2010-01-28 09:30:00,36.51,36.88,36.3,36.35,235600.0,28.8584,29.1509,28.6924,28.732,235600.0
2010-01-28 09:35:00,36.35,36.55,36.24,36.27,358900.0,28.732,28.8901,28.645,28.6687,358900.0
2010-01-28 09:40:00,36.27,36.37,36.0,36.28,355000.0,28.6687,28.7478,28.4553,28.6766,355000.0
2010-01-28 09:45:00,36.26,36.36,36.19,36.26,175400.0,28.6608,28.7399,28.6055,28.6608,175400.0
2010-01-28 09:50:00,36.26,36.46,36.24,36.33,164400.0,28.6608,28.8189,28.645,28.7162,164400.0
2010-01-28 09:55:00,36.33,36.57,36.28,36.57,122900.0,28.7162,28.9059,28.6766,28.9059,122900.0
2010-01-28 10:00:00,36.58,36.59,36.2,36.34,147900.0,28.9138,28.9217,28.6134,28.7241,147900.0
2010-01-28 10:05:00,36.33,36.33,36.15,36.15,168000.0,28.7162,28.7162,28.5739,28.5739,168000.0
2010-01-28 10:10:00,36.14,36.17,35.94,36.0,171500.0,28.566,28.5897,28.4079,28.4553,171500.0
2010-01-28 10:15:00,36.0,36.11,35.93,36.08,202500.0,28.4553,28.5423,28.4,28.5186,202500.0
2010-01-28 10:20:00,36.08,36.1,35.96,35.99,127700.0,28.5186,28.5344,28.4237,28.4474,127700.0
2010-01-28 10:25:00,36.03,36.05,35.95,36.04,103500.0,28.479,28.4948,28.4158,28.4869,103500.0
2010-01-28 10:30:00,36.03,36.19,35.98,36.18,92600.0,28.479,28.6055,28.4395,28.5976,92600.0
2010-01-28 10:35:00,36.18,36.27,36.13,36.26,67200.0,28.5976,28.6687,28.5581,28.6608,67200.0
2010-01-28 10:40:00,36.25,36.28,36.14,36.15,90300.0,28.6529,28.6766,28.566,28.5739,90300.0
2010-01-28 10:45:00,36.15,36.2,35.94,35.94,65300.0,28.5739,28.6134,28.4079,28.4079,65300.0
2010-01-28 10:50:00,35.97,36.09,35.94,36.04,79100.0,28.4316,28.5265,28.4079,28.4869,79100.0
2010-01-28 10:55:00,36.06,36.17,35.96,36.15,193500.0,28.5027,28.5897,28.4237,28.5739,193500.0
2010-01-28 11:00:00,36.15,36.16,35.98,36.0,123600.0,28.5739,28.5818,28.4395,28.4553,123600.0
2010-01-28 11:05:00,36.0,36.09,35.95,36.06,199100.0,28.4553,28.5265,28.4158,28.5027,199100.0
2010-01-28 11:10:00,36.06,36.2,36.05,36.17,110000.0,28.5027,28.6134,28.4948,28.5897,110000.0
2010-01-28 11:15:00,36.17,36.24,36.17,36.18,109900.0,28.5897,28.645,28.5897,28.5976,109900.0
2010-01-28 11:20:00,36.19,36.2,36.05,36.06,60100.0,28.6055,28.6134,28.4948,28.5027,60100.0
2010-01-28 11:25:00,36.05,36.19,36.05,36.16,85200.0,28.4948,28.6055,28.4948,28.5818,85200.0
2010-01-28 11:30:00,36.16,36.16,35.85,35.87,153000.0,28.5818,28.5818,28.3368,28.3526,153000.0
2010-01-28 11:35:00,35.87,36.0,35.81,35.97,102000.0,28.3526,28.4553,28.3051,28.4316,102000.0
2010-01-28 11:40:00,35.97,35.98,35.81,35.93,80900.0,28.4316,28.4395,28.3051,28.4,80900.0
2010-01-28 11:45:00,35.93,35.98,35.85,35.9,87600.0,28.4,28.4395,28.3368,28.3763,87600.0
2010-01-28 11:50:00,35.89,36.0,35.83,35.98,95100.0,28.3684,28.4553,28.3209,28.4395,95100.0
2010-01-28 11:55:00,35.99,36.15,35.98,36.12,115900.0,28.4474,28.5739,28.4395,28.5502,115900.0
2010-01-28 12:00:00,36.11,36.14,35.99,36.03,124200.0,28.5423,28.566,28.4474,28.479,124200.0
2010-01-28 12:05:00,36.02,36.06,35.96,35.99,52400.0,28.4711,28.5027,28.4237,28.4474,52400.0
2010-01-28 12:10:00,35.99,36.0,35.91,35.95,64400.0,28.4474,28.4553,28.3842,28.4158,64400.0
2010-01-28 12:15:00,35.95,35.98,35.87,35.88,55700.0,28.4158,28.4395,28.3526,28.3605,55700.0
2010-01-28 12:20:00,35.88,35.9,35.76,35.79,139400.0,28.3605,28.3763,28.2656,28.2893,139400.0
2010-01-28 12:25:00,35.8,35.81,35.77,35.78,83900.0,28.2972,28.3051,28.2735,28.2814,83900.0
2010-01-28 12:30:00,35.78,35.89,35.78,35.88,56300.0,28.2814,28.3684,28.2814,28.3605,56300.0
2010-01-28 12:35:00,35.87,35.96,35.8,35.95,134500.0,28.3526,28.4237,28.2972,28.4158,134500.0
2010-01-28 12:40:00,35.95,36.05,35.94,36.0,87800.0,28.4158,28.4948,28.4079,28.4553,87800.0
2010-01-28 12:45:00,36.0,36.18,35.99,36.17,96400.0,28.4553,28.5976,28.4474,28.5897,96400.0
2010-01-28 12:50:00,36.18,36.32,36.15,36.29,202000.0,28.5976,28.7083,28.5739,28.6845,202000.0
2010-01-28 12:55:00,36.29,36.47,36.28,36.47,90200.0,28.6845,28.8268,28.6766,28.8268,90200.0
2010-01-28 13:00:00,36.46,36.61,36.45,36.51,189400.0,28.8189,28.9375,28.811,28.8584,189400.0
2010-01-28 13:05:00,36.51,36.6,36.44,36.56,80000.0,28.8584,28.9296,28.8031,28.898,80000.0
2010-01-28 13:10:00,36.56,36.64,36.44,36.45,71200.0,28.898,28.9612,28.8031,28.811,71200.0
2010-01-28 13:15:00,36.45,36.55,36.38,36.52,66000.0,28.811,28.8901,28.7557,28.8663,66000.0
2010-01-28 13:20:00,36.53,36.64,36.53,36.6,57900.0,28.8742,28.9612,28.8742,28.9296,57900.0
2010-01-28 13:25:00,36.6,36.73,36.58,36.7,92300.0,28.9296,29.0323,28.9138,29.0086,92300.0
2010-01-28 13:30:00,36.71,36.84,36.68,36.71,172600.0,29.0165,29.1193,28.9928,29.0165,172600.0
2010-01-28 13:35:00,36.71,36.79,36.65,36.78,86500.0,29.0165,29.0798,28.9691,29.0718,86500.0
2010-01-28 13:40:00,36.78,36.93,36.77,36.9,109100.0,29.0718,29.1904,29.0639,29.1667,109100.0
2010-01-28 13:45:00,36.9,36.94,36.79,36.82,58300.0,29.1667,29.1983,29.0798,29.1035,58300.0
2010-01-28 13:50:00,36.82,36.94,36.78,36.8,61300.0,29.1035,29.1983,29.0718,29.0877,61300.0
2010-01-28 13:55:00,36.8,36.8,36.65,36.7,68600.0,29.0877,29.0877,28.9691,29.0086,68600.0
2010-01-28 14:00:00,36.69,36.75,36.64,36.74,67800.0,29.0007,29.0481,28.9612,29.0402,67800.0
2010-01-28 14:05:00,36.73,36.76,36.66,36.74,81600.0,29.0323,29.056,28.977,29.0402,81600.0
2010-01-28 14:10:00,36.74,36.74,36.57,36.62,103500.0,29.0402,29.0402,28.9059,28.9454,103500.0
2010-01-28 14:15:00,36.62,36.62,36.42,36.5,106000.0,28.9454,28.9454,28.7873,28.8505,106000.0
2010-01-28 14:20:00,36.51,36.61,36.51,36.59,88200.0,28.8584,28.9375,28.8584,28.9217,88200.0
2010-01-28 14:25:00,36.59,36.71,36.58,36.67,68100.0,28.9217,29.0165,28.9138,28.9849,68100.0
2010-01-28 14:30:00,36.67,36.67,36.56,36.61,81700.0,28.9849,28.9849,28.898,28.9375,81700.0
2010-01-28 14:35:00,36.61,36.61,36.45,36.55,98500.0,28.9375,28.9375,28.811,28.8901,98500.0
2010-01-28 14:40:00,36.55,36.71,36.5,36.65,76400.0,28.8901,29.0165,28.8505,28.9691,76400.0
2010-01-28 14:45:00,36.65,36.77,36.57,36.77,72100.0,28.9691,29.0639,28.9059,29.0639,72100.0
2010-01-28 14:50:00,36.76,36.82,36.69,36.74,72600.0,29.056,29.1035,29.0007,29.0402,72600.0
2010-01-28 14:55:00,36.74,36.77,36.67,36.67,66100.0,29.0402,29.0639,28.9849,28.9849,66100.0
2010-01-28 15:00:00,36.67,36.76,36.62,36.75,62200.0,28.9849,29.056,28.9454,29.0481,62200.0
2010-01-28 15:05:00,36.75,36.96,36.75,36.93,180200.0,29.0481,29.2141,29.0481,29.1904,180200.0
2010-01-28 15:10:00,36.93,36.96,36.81,36.85,239000.0,29.1904,29.2141,29.0956,29.1272,239000.0
2010-01-28 15:15:00,36.85,36.99,36.85,36.95,228500.0,29.1272,29.2378,29.1272,29.2062,228500.0
2010-01-28 15:20:00,36.96,37.19,36.96,37.18,150600.0,29.2141,29.3959,29.2141,29.388,150600.0
2010-01-28 15:25:00,37.19,37.23,37.07,37.15,197000.0,29.3959,29.4275,29.3011,29.3643,197000.0
2010-01-28 15:30:00,37.14,37.15,37.05,37.06,115200.0,29.3564,29.3643,29.2853,29.2932,115200.0
2010-01-28 15:35:00,37.05,37.15,36.99,37.15,148700.0,29.2853,29.3643,29.2378,29.3643,148700.0
2010-01-28 15:40:00,37.15,37.21,36.93,36.99,331300.0,29.3643,29.4117,29.1904,29.2378,331300.0
2010-01-28 15:45:00,36.99,37.01,36.79,36.83,325500.0,29.2378,29.2536,29.0798,29.1114,325500.0
2010-01-28 15:50:00,36.83,36.88,36.78,36.8,331400.0,29.1114,29.1509,29.0718,29.0877,331400.0
2010-01-28 15:55:00,36.8,36.8,36.72,36.75,299800.0,29.0877,29.0877,29.0244,29.0481,299800.0
2010-01-29 09:30:00,37.75,37.75,37.26,37.39,227900.0,29.8386,29.8386,29.4513,29.554,227900.0
2010-01-29 09:35:00,37.38,37.54,37.29,37.48,146300.0,29.5461,29.6726,29.475,29.6251,146300.0
2010-01-29 09:40:00,37.48,37.62,37.34,37.58,213900.0,29.6251,29.7358,29.5145,29.7042,213900.0
2010-01-29 09:45:00,37.57,37.73,37.53,37.53,220900.0,29.6963,29.8228,29.6647,29.6647,220900.0
2010-01-29 09:50:00,37.53,37.6,37.39,37.5,135000.0,29.6647,29.72,29.554,29.641,135000.0
2010-01-29 09:55:00,37.51,37.6,37.32,37.46,166800.0,29.6489,29.72,29.4987,29.6093,166800.0
2010-01-29 10:00:00,37.47,37.49,37.35,37.38,116900.0,29.6172,29.6331,29.5224,29.5461,116900.0
2010-01-29 10:05:00,37.37,37.58,37.35,37.45,159900.0,29.5382,29.7042,29.5224,29.6014,159900.0
2010-01-29 10:10:00,37.45,37.51,37.38,37.42,135800.0,29.6014,29.6489,29.5461,29.5777,135800.0
2010-01-29 10:15:00,37.41,37.63,37.36,37.63,279200.0,29.5698,29.7437,29.5303,29.7437,279200.0
2010-01-29 10:20:00,37.64,37.83,37.54,37.78,178200.0,29.7516,29.9018,29.6726,29.8623,178200.0
2010-01-29 10:25:00,37.76,37.9,37.69,37.85,147700.0,29.8465,29.9571,29.7911,29.9176,147700.0
2010-01-29 10:30:00,37.88,37.88,37.67,37.7,78500.0,29.9413,29.9413,29.7753,29.799,78500.0
2010-01-29 10:35:00,37.7,37.81,37.62,37.65,96700.0,29.799,29.886,29.7358,29.7595,96700.0
2010-01-29 10:40:00,37.65,37.66,37.59,37.6,77700.0,29.7595,29.7674,29.7121,29.72,77700.0
2010-01-29 10:45:00,37.59,37.69,37.54,37.65,79900.0,29.7121,29.7911,29.6726,29.7595,79900.0
2010-01-29 10:50:00,37.65,37.79,37.65,37.76,50200.0,29.7595,29.8702,29.7595,29.8465,50200.0
2010-01-29 10:55:00,37.76,37.77,37.56,37.74,143300.0,29.8465,29.8544,29.6884,29.8307,143300.0
2010-01-29 11:00:00,37.72,37.73,37.52,37.69,91700.0,29.8148,29.8228,29.6568,29.7911,91700.0
2010-01-29 11:05:00,37.69,37.72,37.45,37.52,113800.0,29.7911,29.8148,29.6014,29.6568,113800.0
2010-01-29 11:10:00,37.54,37.76,37.51,37.65,61100.0,29.6726,29.8465,29.6489,29.7595,61100.0
2010-01-29 11:15:00,37.65,37.69,37.53,37.53,51300.0,29.7595,29.7911,29.6647,29.6647,51300.0
2010-01-29 11:20:00,37.53,37.57,37.3,37.36,172400.0,29.6647,29.6963,29.4829,29.5303,172400.0
2010-01-29 11:25:00,37.36,37.41,37.25,37.28,85300.0,29.5303,29.5698,29.4433,29.4671,85300.0
2010-01-29 11:30:00,37.29,37.32,37.03,37.04,176900.0,29.475,29.4987,29.2695,29.2774,176900.0
2010-01-29 11:35:00,37.04,37.3,37.04,37.21,87100.0,29.2774,29.4829,29.2774,29.4117,87100.0
2010-01-29 11:40:00,37.21,37.25,37.13,37.23,48600.0,29.4117,29.4433,29.3485,29.4275,48600.0
2010-01-29 11:45:00,37.24,37.35,37.22,37.22,61400.0,29.4354,29.5224,29.4196,29.4196,61400.0
2010-01-29 11:50:00,37.22,37.3,37.14,37.29,42500.0,29.4196,29.4829,29.3564,29.475,42500.0
2010-01-29 11:55:00,37.29,37.31,37.1,37.1,88400.0,29.475,29.4908,29.3248,29.3248,88400.0
2010-01-29 12:00:00,37.09,37.17,37.07,37.08,92000.0,29.3169,29.3801,29.3011,29.309,92000.0
2010-01-29 12:05:00,37.09,37.15,37.04,37.15,77900.0,29.3169,29.3643,29.2774,29.3643,77900.0
2010-01-29 12:10:00,37.14,37.32,37.1,37.31,67000.0,29.3564,29.4987,29.3248,29.4908,67000.0
2010-01-29 12:15:00,37.3,37.41,37.25,37.41,52200.0,29.4829,29.5698,29.4433,29.5698,52200.0
2010-01-29 12:20:00,37.42,37.52,37.39,37.52,85400.0,29.5777,29.6568,29.554,29.6568,85400.0
2010-01-29 12:25:00,37.52,37.66,37.52,37.57,72100.0,29.6568,29.7674,29.6568,29.6963,72100.0
2010-01-29 12:30:00,37.57,37.64,37.55,37.63,133000.0,29.6963,29.7516,29.6805,29.7437,133000.0
2010-01-29 12:35:00,37.63,37.68,37.55,37.56,67500.0,29.7437,29.7832,29.6805,29.6884,67500.0
2010-01-29 12:40:00,37.56,37.59,37.52,37.53,76200.0,29.6884,29.7121,29.6568,29.6647,76200.0
2010-01-29 12:45:00,37.53,37.54,37.43,37.51,56100.0,29.6647,29.6726,29.5856,29.6489,56100.0
2010-01-29 12:50:00,37.51,37.59,37.5,37.54,56300.0,29.6489,29.7121,29.641,29.6726,56300.0
2010-01-29 12:55:00,37.52,37.6,37.47,37.51,36500.0,29.6568,29.72,29.6172,29.6489,36500.0
2010-01-29 13:00:00,37.51,37.53,37.42,37.47,68300.0,29.6489,29.6647,29.5777,29.6172,68300.0
2010-01-29 13:05:00,37.47,37.53,37.42,37.46,72000.0,29.6172,29.6647,29.5777,29.6093,72000.0
2010-01-29 13:10:00,37.46,37.54,37.44,37.44,35700.0,29.6093,29.6726,29.5935,29.5935,35700.0
2010-01-29 13:15:00,37.45,37.52,37.43,37.44,43100.0,29.6014,29.6568,29.5856,29.5935,43100.0
2010-01-29 13:20:00,37.45,37.51,37.44,37.45,35600.0,29.6014,29.6489,29.5935,29.6014,35600.0
2010-01-29 13:25:00,37.45,37.46,37.38,37.39,32600.0,29.6014,29.6093,29.5461,29.554,32600.0
2010-01-29 13:30:00,37.39,37.44,37.35,37.43,40700.0,29.554,29.5935,29.5224,29.5856,40700.0
2010-01-29 13:35:00,37.43,37.51,37.38,37.42,66900.0,29.5856,29.6489,29.5461,29.5777,66900.0
2010-01-29 13:40:00,37.42,37.42,37.22,37.3,109900.0,29.5777,29.5777,29.4196,29.4829,109900.0
2010-01-29 13:45:00,37.31,37.35,37.17,37.19,64100.0,29.4908,29.5224,29.3801,29.3959,64100.0
2010-01-29 13:50:00,37.18,37.23,37.15,37.2,75500.0,29.388,29.4275,29.3643,29.4038,75500.0
2010-01-29 13:55:00,37.2,37.35,37.19,37.34,51400.0,29.4038,29.5224,29.3959,29.5145,51400.0
2010-01-29 14:00:00,37.36,37.49,37.35,37.49,49200.0,29.5303,29.6331,29.5224,29.6331,49200.0
2010-01-29 14:05:00,37.48,37.48,37.32,37.39,57900.0,29.6251,29.6251,29.4987,29.554,57900.0
2010-01-29 14:10:00,37.38,37.49,37.38,37.4,73600.0,29.5461,29.6331,29.5461,29.5619,73600.0
2010-01-29 14:15:00,37.4,37.41,37.28,37.35,39800.0,29.5619,29.5698,29.4671,29.5224,39800.0
2010-01-29 14:20:00,37.34,37.37,37.26,37.28,66300.0,29.5145,29.5382,29.4513,29.4671,66300.0
2010-01-29 14:25:00,37.27,37.32,37.23,37.25,41400.0,29.4592,29.4987,29.4275,29.4433,41400.0
2010-01-29 14:30:00,37.24,37.29,37.1,37.13,100900.0,29.4354,29.475,29.3248,29.3485,100900.0
2010-01-29 14:35:00,37.13,37.23,37.13,37.22,90000.0,29.3485,29.4275,29.3485,29.4196,90000.0
2010-01-29 14:40:00,37.22,37.24,37.13,37.19,62800.0,29.4196,29.4354,29.3485,29.3959,62800.0
2010-01-29 14:45:00,37.2,37.22,37.03,37.04,97000.0,29.4038,29.4196,29.2695,29.2774,97000.0
2010-01-29 14:50:00,37.04,37.09,36.96,36.97,82600.0,29.2774,29.3169,29.2141,29.222,82600.0
2010-01-29 14:55:00,36.97,36.97,36.84,36.94,100700.0,29.222,29.222,29.1193,29.1983,100700.0
2010-01-29 15:00:00,36.94,37.04,36.9,37.02,76600.0,29.1983,29.2774,29.1667,29.2616,76600.0
2010-01-29 15:05:00,37.01,37.01,36.89,36.91,75200.0,29.2536,29.2536,29.1588,29.1746,75200.0
2010-01-29 15:10:00,36.91,36.93,36.8,36.8,96900.0,29.1746,29.1904,29.0877,29.0877,96900.0
2010-01-29 15:15:00,36.81,36.94,36.76,36.85,113300.0,29.0956,29.1983,29.056,29.1272,113300.0
2010-01-29 15:20:00,36.84,36.91,36.81,36.86,107200.0,29.1193,29.1746,29.0956,29.1351,107200.0
2010-01-29 15:25:00,36.86,36.89,36.8,36.81,71600.0,29.1351,29.1588,29.0877,29.0956,71600.0
2010-01-29 15:30:00,36.81,36.89,36.7,36.85,176900.0,29.0956,29.1588,29.0086,29.1272,176900.0
2010-01-29 15:35:00,36.85,37.04,36.83,37.04,127400.0,29.1272,29.2774,29.1114,29.2774,127400.0
2010-01-29 15:40:00,37.02,37.08,36.9,36.97,174400.0,29.2616,29.309,29.1667,29.222,174400.0
2010-01-29 15:45:00,36.98,36.98,36.83,36.87,156900.0,29.2299,29.2299,29.1114,29.143,156900.0
2010-01-29 15:50:00,36.88,37.08,36.87,37.06,248200.0,29.1509,29.309,29.143,29.2932,248200.0
2010-01-29 15:55:00,37.06,37.06,36.82,36.88,429400.0,29.2932,29.2932,29.1035,29.1509,429400.0
2010-02-01 09:30:00,36.85,37.1,36.8,37.02,129800.0,29.1272,29.3248,29.0877,29.2616,129800.0
2010-02-01 09:35:00,37.06,37.28,36.84,36.99,162400.0,29.2932,29.4671,29.1193,29.2378,162400.0
2010-02-01 09:40:00,36.98,37.05,36.8,37.0,83500.0,29.2299,29.2853,29.0877,29.2457,83500.0
2010-02-01 09:45:00,37.0,37.11,36.86,37.08,99900.0,29.2457,29.3327,29.1351,29.309,99900.0
2010-02-01 09:50:00,37.08,37.12,36.86,36.88,97800.0,29.309,29.3406,29.1351,29.1509,97800.0
2010-02-01 09:55:00,36.89,36.94,36.71,36.75,151800.0,29.1588,29.1983,29.0165,29.0481,151800.0
2010-02-01 10:00:00,36.75,36.86,36.6,36.61,345700.0,29.0481,29.1351,28.9296,28.9375,345700.0
2010-02-01 10:05:00,36.61,36.69,36.52,36.61,282600.0,28.9375,29.0007,28.8663,28.9375,282600.0
2010-02-01 10:10:00,36.63,36.77,36.52,36.64,235300.0,28.9533,29.0639,28.8663,28.9612,235300.0
2010-02-01 10:15:00,36.65,36.69,36.56,36.66,230300.0,28.9691,29.0007,28.898,28.977,230300.0
2010-02-01 10:20:00,36.65,36.79,36.64,36.76,262100.0,28.9691,29.0798,28.9612,29.056,262100.0
2010-02-01 10:25:00,36.76,36.92,36.75,36.87,235100.0,29.056,29.1825,29.0481,29.143,235100.0
2010-02-01 10:30:00,36.88,37.06,36.86,37.03,167100.0,29.1509,29.2932,29.1351,29.2695,167100.0
2010-02-01 10:35:00,37.03,37.14,37.02,37.1,135400.0,29.2695,29.3564,29.2616,29.3248,135400.0
2010-02-01 10:40:00,37.11,37.2,37.03,37.12,136400.0,29.3327,29.4038,29.2695,29.3406,136400.0
2010-02-01 10:45:00,37.13,37.18,37.12,37.12,91800.0,29.3485,29.388,29.3406,29.3406,91800.0
2010-02-01 10:50:00,37.13,37.25,37.13,37.22,83500.0,29.3485,29.4433,29.3485,29.4196,83500.0
2010-02-01 10:55:00,37.22,37.23,37.05,37.12,74200.0,29.4196,29.4275,29.2853,29.3406,74200.0
2010-02-01 11:00:00,37.12,37.15,37.08,37.11,63500.0,29.3406,29.3643,29.309,29.3327,63500.0
2010-02-01 11:05:00,37.12,37.14,37.02,37.04,137800.0,29.3406,29.3564,29.2616,29.2774,137800.0
2010-02-01 11:10:00,37.02,37.08,36.93,36.95,111000.0,29.2616,29.309,29.1904,29.2062,111000.0
2010-02-01 11:15:00,36.95,37.07,36.95,37.04,61000.0,29.2062,29.3011,29.2062,29.2774,61000.0
2010-02-01 11:20:00,37.04,37.12,37.04,37.11,76100.0,29.2774,29.3406,29.2774,29.3327,76100.0
2010-02-01 11:25:00,37.11,37.31,37.11,37.27,116400.0,29.3327,29.4908,29.3327,29.4592,116400.0
2010-02-01 11:30:00,37.28,37.28,37.19,37.27,43300.0,29.4671,29.4671,29.3959,29.4592,43300.0
2010-02-01 11:35:00,37.28,37.28,37.22,37.24,67800.0,29.4671,29.4671,29.4196,29.4354,67800.0
2010-02-01 11:40:00,37.24,37.29,37.21,37.23,39200.0,29.4354,29.475,29.4117,29.4275,39200.0
2010-02-01 11:45:00,37.24,37.25,37.21,37.22,47400.0,29.4354,29.4433,29.4117,29.4196,47400.0
2010-02-01 11:50:00,37.21,37.22,37.14,37.15,42700.0,29.4117,29.4196,29.3564,29.3643,42700.0
2010-02-01 11:55:00,37.15,37.16,36.98,37.02,47800.0,29.3643,29.3722,29.2299,29.2616,47800.0
2010-02-01 12:00:00,37.02,37.13,37.02,37.04,34900.0,29.2616,29.3485,29.2616,29.2774,34900.0
2010-02-01 12:05:00,37.05,37.12,37.0,37.03,64400.0,29.2853,29.3406,29.2457,29.2695,64400.0
2010-02-01 12:10:00,37.02,37.03,36.97,37.02,53900.0,29.2616,29.2695,29.222,29.2616,53900.0
2010-02-01 12:15:00,37.03,37.05,36.91,37.02,52700.0,29.2695,29.2853,29.1746,29.2616,52700.0
2010-02-01 12:20:00,37.04,37.04,36.94,36.95,16800.0,29.2774,29.2774,29.1983,29.2062,16800.0
2010-02-01 12:25:00,36.96,37.0,36.91,36.93,18400.0,29.2141,29.2457,29.1746,29.1904,18400.0
2010-02-01 12:30:00,36.93,37.06,36.92,37.05,86400.0,29.1904,29.2932,29.1825,29.2853,86400.0
2010-02-01 12:35:00,37.04,37.07,37.02,37.04,72900.0,29.2774,29.3011,29.2616,29.2774,72900.0
2010-02-01 12:40:00,37.04,37.18,37.02,37.17,64100.0,29.2774,29.388,29.2616,29.3801,64100.0
2010-02-01 12:45:00,37.18,37.18,37.09,37.18,46100.0,29.388,29.388,29.3169,29.388,46100.0
2010-02-01 12:50:00,37.19,37.26,37.19,37.21,53900.0,29.3959,29.4513,29.3959,29.4117,53900.0
2010-02-01 12:55:00,37.2,37.21,37.09,37.18,35500.0,29.4038,29.4117,29.3169,29.388,35500.0
2010-02-01 13:00:00,37.17,37.17,37.09,37.1,59200.0,29.3801,29.3801,29.3169,29.3248,59200.0
2010-02-01 13:05:00,37.09,37.16,37.06,37.15,41300.0,29.3169,29.3722,29.2932,29.3643,41300.0
2010-02-01 13:10:00,37.14,37.17,37.12,37.16,26100.0,29.3564,29.3801,29.3406,29.3722,26100.0
2010-02-01 13:15:00,37.15,37.25,37.13,37.22,46400.0,29.3643,29.4433,29.3485,29.4196,46400.0
2010-02-01 13:20:00,37.22,37.36,37.17,37.2,112500.0,29.4196,29.5303,29.3801,29.4038,112500.0
2010-02-01 13:25:00,37.19,37.19,37.14,37.15,19900.0,29.3959,29.3959,29.3564,29.3643,19900.0
2010-02-01 13:30:00,37.16,37.16,37.12,37.14,35100.0,29.3722,29.3722,29.3406,29.3564,35100.0
2010-02-01 13:35:00,37.15,37.15,37.02,37.04,41500.0,29.3643,29.3643,29.2616,29.2774,41500.0
2010-02-01 13:40:00,37.05,37.1,37.0,37.0,75600.0,29.2853,29.3248,29.2457,29.2457,75600.0
2010-02-01 13:45:00,37.0,37.05,36.94,37.04,46300.0,29.2457,29.2853,29.1983,29.2774,46300.0
2010-02-01 13:50:00,37.04,37.09,37.01,37.02,34100.0,29.2774,29.3169,29.2536,29.2616,34100.0
2010-02-01 13:55:00,37.02,37.04,36.96,37.01,51500.0,29.2616,29.2774,29.2141,29.2536,51500.0
2010-02-01 14:00:00,37.0,37.04,36.9,36.9,98900.0,29.2457,29.2774,29.1667,29.1667,98900.0
2010-02-01 14:05:00,36.91,36.98,36.81,36.81,94600.0,29.1746,29.2299,29.0956,29.0956,94600.0
2010-02-01 14:10:00,36.82,36.82,36.7,36.76,73600.0,29.1035,29.1035,29.0086,29.056,73600.0
2010-02-01 14:15:00,36.75,36.87,36.69,36.87,63800.0,29.0481,29.143,29.0007,29.143,63800.0
2010-02-01 14:20:00,36.86,36.9,36.71,36.73,80400.0,29.1351,29.1667,29.0165,29.0323,80400.0
2010-02-01 14:25:00,36.72,36.79,36.72,36.79,36500.0,29.0244,29.0798,29.0244,29.0798,36500.0
2010-02-01 14:30:00,36.78,36.88,36.78,36.84,35100.0,29.0718,29.1509,29.0718,29.1193,35100.0
2010-02-01 14:35:00,36.85,36.91,36.83,36.9,54200.0,29.1272,29.1746,29.1114,29.1667,54200.0
2010-02-01 14:40:00,36.89,36.97,36.88,36.88,63700.0,29.1588,29.222,29.1509,29.1509,63700.0
2010-02-01 14:45:00,36.88,36.9,36.74,36.74,108000.0,29.1509,29.1667,29.0402,29.0402,108000.0
2010-02-01 14:50:00,36.75,36.8,36.67,36.79,93700.0,29.0481,29.0877,28.9849,29.0798,93700.0
2010-02-01 14:55:00,36.79,36.79,36.59,36.59,140600.0,29.0798,29.0798,28.9217,28.9217,140600.0
2010-02-01 15:00:00,36.59,36.67,36.47,36.53,263800.0,28.9217,28.9849,28.8268,28.8742,263800.0
2010-02-01 15:05:00,36.54,36.61,36.48,36.54,96400.0,28.8821,28.9375,28.8347,28.8821,96400.0
2010-02-01 15:10:00,36.54,36.69,36.51,36.62,93500.0,28.8821,29.0007,28.8584,28.9454,93500.0
2010-02-01 15:15:00,36.62,36.73,36.57,36.67,98600.0,28.9454,29.0323,28.9059,28.9849,98600.0
2010-02-01 15:20:00,36.66,36.7,36.6,36.67,127700.0,28.977,29.0086,28.9296,28.9849,127700.0
2010-02-01 15:25:00,36.67,36.78,36.66,36.7,97500.0,28.9849,29.0718,28.977,29.0086,97500.0
2010-02-01 15:30:00,36.69,36.75,36.66,36.69,150500.0,29.0007,29.0481,28.977,29.0007,150500.0
2010-02-01 15:35:00,36.69,36.73,36.62,36.62,115000.0,29.0007,29.0323,28.9454,28.9454,115000.0
2010-02-01 15:40:00,36.62,36.71,36.6,36.71,150300.0,28.9454,29.0165,28.9296,29.0165,150300.0
2010-02-01 15:45:00,36.71,36.79,36.69,36.79,160500.0,29.0165,29.0798,29.0007,29.0798,160500.0
2010-02-01 15:50:00,36.8,36.82,36.73,36.75,206100.0,29.0877,29.1035,29.0323,29.0481,206100.0
2010-02-01 15:55:00,36.75,36.85,36.74,36.79,468200.0,29.0481,29.1272,29.0402,29.0798,468200.0
2010-02-02 09:30:00,37.32,37.5,37.32,37.44,235500.0,29.4987,29.641,29.4987,29.5935,235500.0
2010-02-02 09:35:00,37.43,37.6,37.41,37.59,288500.0,29.5856,29.72,29.5698,29.7121,288500.0
2010-02-02 09:40:00,37.59,37.61,37.33,37.41,220700.0,29.7121,29.7279,29.5066,29.5698,220700.0
2010-02-02 09:45:00,37.39,37.63,37.38,37.62,165200.0,29.554,29.7437,29.5461,29.7358,165200.0
2010-02-02 09:50:00,37.62,37.82,37.62,37.82,177000.0,29.7358,29.8939,29.7358,29.8939,177000.0
2010-02-02 09:55:00,37.82,37.87,37.5,37.66,198000.0,29.8939,29.9334,29.641,29.7674,198000.0
2010-02-02 10:00:00,37.65,37.78,37.6,37.6,155800.0,29.7595,29.8623,29.72,29.72,155800.0
2010-02-02 10:05:00,37.6,37.73,37.56,37.73,128200.0,29.72,29.8228,29.6884,29.8228,128200.0
2010-02-02 10:10:00,37.72,37.75,37.56,37.62,143200.0,29.8148,29.8386,29.6884,29.7358,143200.0
2010-02-02 10:15:00,37.63,37.74,37.62,37.71,163700.0,29.7437,29.8307,29.7358,29.8069,163700.0
2010-02-02 10:20:00,37.72,37.83,37.72,37.73,105900.0,29.8148,29.9018,29.8148,29.8228,105900.0
2010-02-02 10:25:00,37.73,37.77,37.6,37.68,104500.0,29.8228,29.8544,29.72,29.7832,104500.0
2010-02-02 10:30:00,37.69,37.77,37.64,37.65,111300.0,29.7911,29.8544,29.7516,29.7595,111300.0
2010-02-02 10:35:00,37.67,37.85,37.64,37.83,103500.0,29.7753,29.9176,29.7516,29.9018,103500.0
2010-02-02 10:40:00,37.84,38.16,37.81,38.16,276900.0,29.9097,30.1626,29.886,30.1626,276900.0
2010-02-02 10:45:00,38.16,38.44,38.13,38.14,375300.0,30.1626,30.384,30.1389,30.1468,375300.0
2010-02-02 10:50:00,38.13,38.13,37.97,37.98,190300.0,30.1389,30.1389,30.0125,30.0204,190300.0
2010-02-02 10:55:00,37.97,38.05,37.88,37.88,200300.0,30.0125,30.0757,29.9413,29.9413,200300.0
2010-02-02 11:00:00,37.9,37.94,37.8,37.9,111100.0,29.9571,29.9887,29.8781,29.9571,111100.0
2010-02-02 11:05:00,37.89,37.95,37.84,37.94,79200.0,29.9492,29.9966,29.9097,29.9887,79200.0
2010-02-02 11:10:00,37.92,37.97,37.78,37.84,104300.0,29.9729,30.0125,29.8623,29.9097,104300.0
2010-02-02 11:15:00,37.83,37.86,37.68,37.73,162700.0,29.9018,29.9255,29.7832,29.8228,162700.0
2010-02-02 11:20:00,37.73,37.83,37.67,37.83,48400.0,29.8228,29.9018,29.7753,29.9018,48400.0
2010-02-02 11:25:00,37.83,37.83,37.78,37.79,77100.0,29.9018,29.9018,29.8623,29.8702,77100.0
2010-02-02 11:30:00,37.79,37.87,37.62,37.63,75800.0,29.8702,29.9334,29.7358,29.7437,75800.0
2010-02-02 11:35:00,37.63,37.75,37.6,37.72,46700.0,29.7437,29.8386,29.72,29.8148,46700.0
2010-02-02 11:40:00,37.72,37.8,37.7,37.72,83100.0,29.8148,29.8781,29.799,29.8148,83100.0
2010-02-02 11:45:00,37.77,37.78,37.66,37.72,55000.0,29.8544,29.8623,29.7674,29.8148,55000.0
2010-02-02 11:50:00,37.73,37.76,37.67,37.73,51000.0,29.8228,29.8465,29.7753,29.8228,51000.0
2010-02-02 11:55:00,37.73,37.73,37.67,37.67,84000.0,29.8228,29.8228,29.7753,29.7753,84000.0
2010-02-02 12:00:00,37.66,37.7,37.61,37.69,66400.0,29.7674,29.799,29.7279,29.7911,66400.0
2010-02-02 12:05:00,37.71,37.73,37.65,37.72,97000.0,29.8069,29.8228,29.7595,29.8148,97000.0
2010-02-02 12:10:00,37.72,37.78,37.67,37.7,74000.0,29.8148,29.8623,29.7753,29.799,74000.0
2010-02-02 12:15:00,37.71,37.74,37.67,37.72,62500.0,29.8069,29.8307,29.7753,29.8148,62500.0
2010-02-02 12:20:00,37.74,37.83,37.7,37.7,70100.0,29.8307,29.9018,29.799,29.799,70100.0
2010-02-02 12:25:00,37.7,37.77,37.68,37.69,44500.0,29.799,29.8544,29.7832,29.7911,44500.0
2010-02-02 12:30:00,37.68,37.7,37.63,37.67,42500.0,29.7832,29.799,29.7437,29.7753,42500.0
2010-02-02 12:35:00,37.66,37.67,37.6,37.65,31500.0,29.7674,29.7753,29.72,29.7595,31500.0
2010-02-02 12:40:00,37.65,37.66,37.54,37.57,142600.0,29.7595,29.7674,29.6726,29.6963,142600.0
2010-02-02 12:45:00,37.57,37.57,37.47,37.5,118000.0,29.6963,29.6963,29.6172,29.641,118000.0
2010-02-02 12:50:00,37.5,37.51,37.46,37.5,42000.0,29.641,29.6489,29.6093,29.641,42000.0
2010-02-02 12:55:00,37.5,37.55,37.46,37.49,59200.0,29.641,29.6805,29.6093,29.6331,59200.0
2010-02-02 13:00:00,37.48,37.49,37.4,37.45,93800.0,29.6251,29.6331,29.5619,29.6014,93800.0
2010-02-02 13:05:00,37.46,37.47,37.34,37.37,81800.0,29.6093,29.6172,29.5145,29.5382,81800.0
2010-02-02 13:10:00,37.36,37.4,37.32,37.33,83900.0,29.5303,29.5619,29.4987,29.5066,83900.0
2010-02-02 13:15:00,37.33,37.36,37.32,37.34,53000.0,29.5066,29.5303,29.4987,29.5145,53000.0
2010-02-02 13:20:00,37.33,37.36,37.24,37.24,96800.0,29.5066,29.5303,29.4354,29.4354,96800.0
2010-02-02 13:25:00,37.25,37.37,37.21,37.37,57500.0,29.4433,29.5382,29.4117,29.5382,57500.0
2010-02-02 13:30:00,37.37,37.44,37.3,37.44,78400.0,29.5382,29.5935,29.4829,29.5935,78400.0
2010-02-02 13:35:00,37.44,37.45,37.32,37.33,111900.0,29.5935,29.6014,29.4987,29.5066,111900.0
2010-02-02 13:40:00,37.33,37.38,37.32,37.38,108800.0,29.5066,29.5461,29.4987,29.5461,108800.0
2010-02-02 13:45:00,37.36,37.4,37.35,37.35,58700.0,29.5303,29.5619,29.5224,29.5224,58700.0
2010-02-02 13:50:00,37.34,37.34,37.28,37.3,73100.0,29.5145,29.5145,29.4671,29.4829,73100.0
2010-02-02 13:55:00,37.3,37.31,37.15,37.16,71400.0,29.4829,29.4908,29.3643,29.3722,71400.0
2010-02-02 14:00:00,37.16,37.3,37.16,37.27,82800.0,29.3722,29.4829,29.3722,29.4592,82800.0
2010-02-02 14:05:00,37.27,37.27,37.15,37.2,68800.0,29.4592,29.4592,29.3643,29.4038,68800.0
2010-02-02 14:10:00,37.19,37.25,37.12,37.2,81500.0,29.3959,29.4433,29.3406,29.4038,81500.0
2010-02-02 14:15:00,37.2,37.23,37.12,37.14,82700.0,29.4038,29.4275,29.3406,29.3564,82700.0
2010-02-02 14:20:00,37.14,37.23,37.12,37.2,82200.0,29.3564,29.4275,29.3406,29.4038,82200.0
2010-02-02 14:25:00,37.21,37.21,37.15,37.15,50400.0,29.4117,29.4117,29.3643,29.3643,50400.0
2010-02-02 14:30:00,37.14,37.16,37.06,37.08,106400.0,29.3564,29.3722,29.2932,29.309,106400.0
2010-02-02 14:35:00,37.09,37.12,37.02,37.08,83100.0,29.3169,29.3406,29.2616,29.309,83100.0
2010-02-02 14:40:00,37.08,37.09,36.93,36.93,96900.0,29.309,29.3169,29.1904,29.1904,96900.0
2010-02-02 14:45:00,36.93,37.03,36.92,36.98,146600.0,29.1904,29.2695,29.1825,29.2299,146600.0
2010-02-02 14:50:00,36.99,37.04,36.93,37.0,124200.0,29.2378,29.2774,29.1904,29.2457,124200.0
2010-02-02 14:55:00,37.01,37.12,36.97,37.11,117300.0,29.2536,29.3406,29.222,29.3327,117300.0
2010-02-02 15:00:00,37.12,37.14,37.04,37.06,208300.0,29.3406,29.3564,29.2774,29.2932,208300.0
2010-02-02 15:05:00,37.06,37.1,37.05,37.09,79300.0,29.2932,29.3248,29.2853,29.3169,79300.0
2010-02-02 15:10:00,37.1,37.21,37.05,37.18,234700.0,29.3248,29.4117,29.2853,29.388,234700.0
2010-02-02 15:15:00,37.18,37.35,37.15,37.34,125700.0,29.388,29.5224,29.3643,29.5145,125700.0
2010-02-02 15:20:00,37.34,37.39,37.32,37.33,143500.0,29.5145,29.554,29.4987,29.5066,143500.0
2010-02-02 15:25:00,37.33,37.33,37.23,37.24,110200.0,29.5066,29.5066,29.4275,29.4354,110200.0
2010-02-02 15:30:00,37.25,37.31,37.23,37.24,116100.0,29.4433,29.4908,29.4275,29.4354,116100.0
2010-02-02 15:35:00,37.23,37.36,37.22,37.35,123100.0,29.4275,29.5303,29.4196,29.5224,123100.0
2010-02-02 15:40:00,37.35,37.52,37.35,37.36,387200.0,29.5224,29.6568,29.5224,29.5303,387200.0
2010-02-02 15:45:00,37.36,37.44,37.31,37.42,188100.0,29.5303,29.5935,29.4908,29.5777,188100.0
2010-02-02 15:50:00,37.42,37.43,37.34,37.39,233000.0,29.5777,29.5856,29.5145,29.554,233000.0
2010-02-02 15:55:00,37.39,37.44,37.35,37.41,291300.0,29.554,29.5935,29.5224,29.5698,291300.0
2010-02-03 09:30:00,37.15,37.31,37.01,37.1,100100.0,29.3643,29.4908,29.2536,29.3248,100100.0
2010-02-03 09:35:00,37.1,37.33,37.05,37.28,118800.0,29.3248,29.5066,29.2853,29.4671,118800.0
2010-02-03 09:40:00,37.29,37.34,37.05,37.14,123700.0,29.475,29.5145,29.2853,29.3564,123700.0
2010-02-03 09:45:00,37.15,37.2,36.92,36.96,88500.0,29.3643,29.4038,29.1825,29.2141,88500.0
2010-02-03 09:50:00,36.93,37.14,36.91,37.11,77400.0,29.1904,29.3564,29.1746,29.3327,77400.0
2010-02-03 09:55:00,37.12,37.3,37.11,37.2,74500.0,29.3406,29.4829,29.3327,29.4038,74500.0
2010-02-03 10:00:00,37.21,37.22,36.97,37.0,65400.0,29.4117,29.4196,29.222,29.2457,65400.0
2010-02-03 10:05:00,37.02,37.04,36.95,36.96,86800.0,29.2616,29.2774,29.2062,29.2141,86800.0
2010-02-03 10:10:00,36.96,36.98,36.65,36.69,259900.0,29.2141,29.2299,28.9691,29.0007,259900.0
2010-02-03 10:15:00,36.68,36.7,36.55,36.64,171600.0,28.9928,29.0086,28.8901,28.9612,171600.0
2010-02-03 10:20:00,36.64,36.73,36.59,36.7,108000.0,28.9612,29.0323,28.9217,29.0086,108000.0
2010-02-03 10:25:00,36.7,36.82,36.65,36.71,101300.0,29.0086,29.1035,28.9691,29.0165,101300.0
2010-02-03 10:30:00,36.72,36.82,36.64,36.75,77800.0,29.0244,29.1035,28.9612,29.0481,77800.0
2010-02-03 10:35:00,36.75,36.77,36.6,36.67,85900.0,29.0481,29.0639,28.9296,28.9849,85900.0
2010-02-03 10:40:00,36.66,36.74,36.65,36.71,74400.0,28.977,29.0402,28.9691,29.0165,74400.0
2010-02-03 10:45:00,36.7,36.8,36.66,36.79,70300.0,29.0086,29.0877,28.977,29.0798,70300.0
2010-02-03 10:50:00,36.8,36.82,36.64,36.67,49600.0,29.0877,29.1035,28.9612,28.9849,49600.0
2010-02-03 10:55:00,36.67,36.76,36.61,36.7,42400.0,28.9849,29.056,28.9375,29.0086,42400.0
2010-02-03 11:00:00,36.69,36.77,36.64,36.64,67200.0,29.0007,29.0639,28.9612,28.9612,67200.0
2010-02-03 11:05:00,36.64,36.88,36.63,36.85,174200.0,28.9612,29.1509,28.9533,29.1272,174200.0
2010-02-03 11:10:00,36.84,36.84,36.75,36.77,28800.0,29.1193,29.1193,29.0481,29.0639,28800.0
2010-02-03 11:15:00,36.77,36.81,36.77,36.81,28200.0,29.0639,29.0956,29.0639,29.0956,28200.0
2010-02-03 11:20:00,36.8,36.81,36.73,36.78,51100.0,29.0877,29.0956,29.0323,29.0718,51100.0
2010-02-03 11:25:00,36.78,36.81,36.68,36.74,41800.0,29.0718,29.0956,28.9928,29.0402,41800.0
2010-02-03 11:30:00,36.74,36.76,36.68,36.69,29200.0,29.0402,29.056,28.9928,29.0007,29200.0
2010-02-03 11:35:00,36.7,36.75,36.68,36.74,25900.0,29.0086,29.0481,28.9928,29.0402,25900.0
2010-02-03 11:40:00,36.73,36.76,36.68,36.75,42100.0,29.0323,29.056,28.9928,29.0481,42100.0
2010-02-03 11:45:00,36.74,36.74,36.65,36.68,39600.0,29.0402,29.0402,28.9691,28.9928,39600.0
2010-02-03 11:50:00,36.69,36.72,36.6,36.71,55700.0,29.0007,29.0244,28.9296,29.0165,55700.0
2010-02-03 11:55:00,36.7,36.73,36.64,36.72,33700.0,29.0086,29.0323,28.9612,29.0244,33700.0
2010-02-03 12:00:00,36.71,36.79,36.68,36.78,37700.0,29.0165,29.0798,28.9928,29.0718,37700.0
2010-02-03 12:05:00,36.79,36.87,36.74,36.78,68300.0,29.0798,29.143,29.0402,29.0718,68300.0
2010-02-03 12:10:00,36.77,36.83,36.76,36.82,14800.0,29.0639,29.1114,29.056,29.1035,14800.0
2010-02-03 12:15:00,36.83,36.84,36.71,36.75,23200.0,29.1114,29.1193,29.0165,29.0481,23200.0
2010-02-03 12:20:00,36.74,36.75,36.61,36.68,65100.0,29.0402,29.0481,28.9375,28.9928,65100.0
2010-02-03 12:25:00,36.67,36.73,36.65,36.7,35900.0,28.9849,29.0323,28.9691,29.0086,35900.0
2010-02-03 12:30:00,36.71,36.78,36.71,36.76,20100.0,29.0165,29.0718,29.0165,29.056,20100.0
2010-02-03 12:35:00,36.77,36.83,36.75,36.75,22900.0,29.0639,29.1114,29.0481,29.0481,22900.0
2010-02-03 12:40:00,36.74,36.78,36.69,36.78,28500.0,29.0402,29.0718,29.0007,29.0718,28500.0
2010-02-03 12:45:00,36.78,36.79,36.7,36.73,21200.0,29.0718,29.0798,29.0086,29.0323,21200.0
2010-02-03 12:50:00,36.73,36.76,36.7,36.74,8300.0,29.0323,29.056,29.0086,29.0402,8300.0
2010-02-03 12:55:00,36.74,36.78,36.66,36.68,19400.0,29.0402,29.0718,28.977,28.9928,19400.0
2010-02-03 13:00:00,36.68,36.85,36.68,36.84,30700.0,28.9928,29.1272,28.9928,29.1193,30700.0
2010-02-03 13:05:00,36.84,36.92,36.79,36.91,59200.0,29.1193,29.1825,29.0798,29.1746,59200.0
2010-02-03 13:10:00,36.92,36.96,36.84,36.88,41600.0,29.1825,29.2141,29.1193,29.1509,41600.0
2010-02-03 13:15:00,36.87,36.88,36.83,36.86,16000.0,29.143,29.1509,29.1114,29.1351,16000.0
2010-02-03 13:20:00,36.87,36.87,36.79,36.8,26900.0,29.143,29.143,29.0798,29.0877,26900.0
2010-02-03 13:25:00,36.8,36.85,36.8,36.83,20200.0,29.0877,29.1272,29.0877,29.1114,20200.0
2010-02-03 13:30:00,36.81,36.83,36.77,36.83,23200.0,29.0956,29.1114,29.0639,29.1114,23200.0
2010-02-03 13:35:00,36.83,36.91,36.8,36.8,29200.0,29.1114,29.1746,29.0877,29.0877,29200.0
2010-02-03 13:40:00,36.81,36.87,36.81,36.81,17600.0,29.0956,29.143,29.0956,29.0956,17600.0
2010-02-03 13:45:00,36.81,36.85,36.72,36.76,57000.0,29.0956,29.1272,29.0244,29.056,57000.0
2010-02-03 13:50:00,36.75,36.75,36.68,36.73,33000.0,29.0481,29.0481,28.9928,29.0323,33000.0
2010-02-03 13:55:00,36.72,36.77,36.7,36.71,24800.0,29.0244,29.0639,29.0086,29.0165,24800.0
2010-02-03 14:00:00,36.71,36.76,36.7,36.76,29700.0,29.0165,29.056,29.0086,29.056,29700.0
2010-02-03 14:05:00,36.77,36.79,36.74,36.77,23100.0,29.0639,29.0798,29.0402,29.0639,23100.0
2010-02-03 14:10:00,36.77,36.85,36.74,36.83,36600.0,29.0639,29.1272,29.0402,29.1114,36600.0
2010-02-03 14:15:00,36.83,36.85,36.73,36.73,28300.0,29.1114,29.1272,29.0323,29.0323,28300.0
2010-02-03 14:20:00,36.73,36.76,36.65,36.7,64500.0,29.0323,29.056,28.9691,29.0086,64500.0
2010-02-03 14:25:00,36.7,36.71,36.62,36.66,62600.0,29.0086,29.0165,28.9454,28.977,62600.0
2010-02-03 14:30:00,36.66,36.71,36.55,36.55,67600.0,28.977,29.0165,28.8901,28.8901,67600.0
2010-02-03 14:35:00,36.55,36.59,36.38,36.55,251800.0,28.8901,28.9217,28.7557,28.8901,251800.0
2010-02-03 14:40:00,36.55,36.62,36.51,36.6,69800.0,28.8901,28.9454,28.8584,28.9296,69800.0
2010-02-03 14:45:00,36.6,36.7,36.52,36.55,122900.0,28.9296,29.0086,28.8663,28.8901,122900.0
2010-02-03 14:50:00,36.56,36.63,36.51,36.63,99500.0,28.898,28.9533,28.8584,28.9533,99500.0
2010-02-03 14:55:00,36.62,36.63,36.55,36.56,73700.0,28.9454,28.9533,28.8901,28.898,73700.0
2010-02-03 15:00:00,36.56,36.78,36.56,36.78,74900.0,28.898,29.0718,28.898,29.0718,74900.0
2010-02-03 15:05:00,36.78,36.79,36.61,36.63,69600.0,29.0718,29.0798,28.9375,28.9533,69600.0
2010-02-03 15:10:00,36.64,36.65,36.57,36.6,39800.0,28.9612,28.9691,28.9059,28.9296,39800.0
2010-02-03 15:15:00,36.59,36.6,36.49,36.5,78200.0,28.9217,28.9296,28.8426,28.8505,78200.0
2010-02-03 15:20:00,36.49,36.5,36.41,36.45,85100.0,28.8426,28.8505,28.7794,28.811,85100.0
2010-02-03 15:25:00,36.46,36.59,36.45,36.52,84000.0,28.8189,28.9217,28.811,28.8663,84000.0
2010-02-03 15:30:00,36.53,36.68,36.53,36.65,82800.0,28.8742,28.9928,28.8742,28.9691,82800.0
2010-02-03 15:35:00,36.66,36.66,36.56,36.6,55500.0,28.977,28.977,28.898,28.9296,55500.0
2010-02-03 15:40:00,36.6,36.67,36.57,36.59,77300.0,28.9296,28.9849,28.9059,28.9217,77300.0
2010-02-03 15:45:00,36.59,36.7,36.54,36.69,110600.0,28.9217,29.0086,28.8821,29.0007,110600.0
2010-02-03 15:50:00,36.69,36.71,36.59,36.61,138200.0,29.0007,29.0165,28.9217,28.9375,138200.0
2010-02-03 15:55:00,36.61,36.64,36.53,36.56,245200.0,28.9375,28.9612,28.8742,28.898,245200.0
2010-02-04 09:30:00,36.18,36.22,36.01,36.01,126700.0,28.5976,28.6292,28.4632,28.4632,126700.0
2010-02-04 09:35:00,36.06,36.34,36.01,36.13,247700.0,28.5027,28.7241,28.4632,28.5581,247700.0
2010-02-04 09:40:00,36.12,36.19,35.85,35.9,202800.0,28.5502,28.6055,28.3368,28.3763,202800.0
2010-02-04 09:45:00,35.91,35.93,35.52,35.55,192600.0,28.3842,28.4,28.0759,28.0996,192600.0
2010-02-04 09:50:00,35.54,35.55,35.4,35.5,136400.0,28.0917,28.0996,27.9811,28.0601,136400.0
2010-02-04 09:55:00,35.5,35.57,35.43,35.55,126400.0,28.0601,28.1154,28.0048,28.0996,126400.0
2010-02-04 10:00:00,35.56,35.68,35.54,35.64,114200.0,28.1075,28.2024,28.0917,28.1708,114200.0
2010-02-04 10:05:00,35.62,35.74,35.54,35.57,92200.0,28.155,28.2498,28.0917,28.1154,92200.0
2010-02-04 10:10:00,35.56,35.59,35.48,35.53,243100.0,28.1075,28.1312,28.0443,28.0838,243100.0
2010-02-04 10:15:00,35.54,35.66,35.45,35.6,113200.0,28.0917,28.1866,28.0206,28.1391,113200.0
2010-02-04 10:20:00,35.6,35.69,35.55,35.58,95700.0,28.1391,28.2103,28.0996,28.1233,95700.0
2010-02-04 10:25:00,35.59,35.72,35.53,35.69,122800.0,28.1312,28.234,28.0838,28.2103,122800.0
2010-02-04 10:30:00,35.69,35.82,35.65,35.73,102900.0,28.2103,28.313,28.1787,28.2419,102900.0
2010-02-04 10:35:00,35.73,35.82,35.69,35.8,94300.0,28.2419,28.313,28.2103,28.2972,94300.0
2010-02-04 10:40:00,35.78,35.84,35.73,35.77,62500.0,28.2814,28.3288,28.2419,28.2735,62500.0
2010-02-04 10:45:00,35.77,35.78,35.63,35.77,62300.0,28.2735,28.2814,28.1629,28.2735,62300.0
2010-02-04 10:50:00,35.76,35.77,35.55,35.59,74500.0,28.2656,28.2735,28.0996,28.1312,74500.0
2010-02-04 10:55:00,35.58,35.65,35.49,35.49,66300.0,28.1233,28.1787,28.0522,28.0522,66300.0
2010-02-04 11:00:00,35.5,35.59,35.46,35.53,115100.0,28.0601,28.1312,28.0285,28.0838,115100.0
2010-02-04 11:05:00,35.53,35.58,35.48,35.48,151700.0,28.0838,28.1233,28.0443,28.0443,151700.0
2010-02-04 11:10:00,35.48,35.56,35.35,35.52,141800.0,28.0443,28.1075,27.9415,28.0759,141800.0
2010-02-04 11:15:00,35.51,35.51,35.3,35.37,82500.0,28.068,28.068,27.902,27.9573,82500.0
2010-02-04 11:20:00,35.38,35.38,35.23,35.3,66400.0,27.9653,27.9653,27.8467,27.902,66400.0
2010-02-04 11:25:00,35.3,35.43,35.23,35.43,62400.0,27.902,28.0048,27.8467,28.0048,62400.0
2010-02-04 11:30:00,35.42,35.43,35.26,35.32,58400.0,27.9969,28.0048,27.8704,27.9178,58400.0
2010-02-04 11:35:00,35.32,35.38,35.25,35.26,70400.0,27.9178,27.9653,27.8625,27.8704,70400.0
2010-02-04 11:40:00,35.28,35.33,35.2,35.33,146700.0,27.8862,27.9257,27.823,27.9257,146700.0
2010-02-04 11:45:00,35.33,35.35,35.23,35.33,68500.0,27.9257,27.9415,27.8467,27.9257,68500.0
2010-02-04 11:50:00,35.34,35.47,35.27,35.45,71500.0,27.9336,28.0364,27.8783,28.0206,71500.0
2010-02-04 11:55:00,35.45,35.53,35.41,35.48,53900.0,28.0206,28.0838,27.989,28.0443,53900.0
2010-02-04 12:00:00,35.49,35.51,35.39,35.47,78100.0,28.0522,28.068,27.9732,28.0364,78100.0
2010-02-04 12:05:00,35.47,35.51,35.32,35.45,69000.0,28.0364,28.068,27.9178,28.0206,69000.0
2010-02-04 12:10:00,35.44,35.48,35.35,35.37,61500.0,28.0127,28.0443,27.9415,27.9573,61500.0
2010-02-04 12:15:00,35.36,35.37,35.24,35.25,58200.0,27.9494,27.9573,27.8546,27.8625,58200.0
2010-02-04 12:20:00,35.25,35.31,35.21,35.22,69500.0,27.8625,27.9099,27.8309,27.8388,69500.0
2010-02-04 12:25:00,35.22,35.23,35.16,35.18,62400.0,27.8388,27.8467,27.7914,27.8072,62400.0
2010-02-04 12:30:00,35.17,35.21,35.14,35.21,68100.0,27.7993,27.8309,27.7756,27.8309,68100.0
2010-02-04 12:35:00,35.22,35.27,35.18,35.25,79300.0,27.8388,27.8783,27.8072,27.8625,79300.0
2010-02-04 12:40:00,35.25,35.28,35.16,35.21,68200.0,27.8625,27.8862,27.7914,27.8309,68200.0
2010-02-04 12:45:00,35.19,35.22,35.04,35.06,80700.0,27.8151,27.8388,27.6965,27.7123,80700.0
2010-02-04 12:50:00,35.06,35.16,35.05,35.14,82400.0,27.7123,27.7914,27.7044,27.7756,82400.0
2010-02-04 12:55:00,35.14,35.26,35.09,35.23,59000.0,27.7756,27.8704,27.736,27.8467,59000.0
2010-02-04 13:00:00,35.22,35.24,35.15,35.18,51400.0,27.8388,27.8546,27.7835,27.8072,51400.0
2010-02-04 13:05:00,35.18,35.24,35.15,35.17,57000.0,27.8072,27.8546,27.7835,27.7993,57000.0
2010-02-04 13:10:00,35.17,35.18,35.1,35.17,46700.0,27.7993,27.8072,27.7439,27.7993,46700.0
2010-02-04 13:15:00,35.17,35.17,35.08,35.1,38400.0,27.7993,27.7993,27.7281,27.7439,38400.0
2010-02-04 13:20:00,35.11,35.15,35.06,35.08,55700.0,27.7518,27.7835,27.7123,27.7281,55700.0
2010-02-04 13:25:00,35.08,35.22,35.08,35.21,39200.0,27.7281,27.8388,27.7281,27.8309,39200.0
2010-02-04 13:30:00,35.2,35.28,35.15,35.28,95500.0,27.823,27.8862,27.7835,27.8862,95500.0
2010-02-04 13:35:00,35.28,35.4,35.25,35.38,97600.0,27.8862,27.9811,27.8625,27.9653,97600.0
2010-02-04 13:40:00,35.39,35.39,35.28,35.3,97400.0,27.9732,27.9732,27.8862,27.902,97400.0
2010-02-04 13:45:00,35.3,35.4,35.24,35.37,134500.0,27.902,27.9811,27.8546,27.9573,134500.0
2010-02-04 13:50:00,35.36,35.45,35.28,35.33,153300.0,27.9494,28.0206,27.8862,27.9257,153300.0
2010-02-04 13:55:00,35.33,35.37,35.26,35.29,63300.0,27.9257,27.9573,27.8704,27.8941,63300.0
2010-02-04 14:00:00,35.3,35.36,35.27,35.35,63100.0,27.902,27.9494,27.8783,27.9415,63100.0
2010-02-04 14:05:00,35.35,35.37,35.28,35.31,53200.0,27.9415,27.9573,27.8862,27.9099,53200.0
2010-02-04 14:10:00,35.3,35.33,35.19,35.2,91300.0,27.902,27.9257,27.8151,27.823,91300.0
2010-02-04 14:15:00,35.2,35.31,35.12,35.27,146000.0,27.823,27.9099,27.7597,27.8783,146000.0
2010-02-04 14:20:00,35.26,35.4,35.25,35.35,78600.0,27.8704,27.9811,27.8625,27.9415,78600.0
2010-02-04 14:25:00,35.35,35.44,35.34,35.4,52600.0,27.9415,28.0127,27.9336,27.9811,52600.0
2010-02-04 14:30:00,35.4,35.45,35.36,35.42,82500.0,27.9811,28.0206,27.9494,27.9969,82500.0
2010-02-04 14:35:00,35.41,35.5,35.4,35.48,61500.0,27.989,28.0601,27.9811,28.0443,61500.0
2010-02-04 14:40:00,35.48,35.51,35.45,35.49,129700.0,28.0443,28.068,28.0206,28.0522,129700.0
2010-02-04 14:45:00,35.5,35.62,35.5,35.59,129600.0,28.0601,28.155,28.0601,28.1312,129600.0
2010-02-04 14:50:00,35.6,35.66,35.51,35.59,119600.0,28.1391,28.1866,28.068,28.1312,119600.0
2010-02-04 14:55:00,35.58,35.6,35.52,35.52,65100.0,28.1233,28.1391,28.0759,28.0759,65100.0
2010-02-04 15:00:00,35.52,35.55,35.37,35.38,59900.0,28.0759,28.0996,27.9573,27.9653,59900.0
2010-02-04 15:05:00,35.37,35.38,35.18,35.18,115100.0,27.9573,27.9653,27.8072,27.8072,115100.0
2010-02-04 15:10:00,35.2,35.22,35.1,35.16,82300.0,27.823,27.8388,27.7439,27.7914,82300.0
2010-02-04 15:15:00,35.16,35.18,35.04,35.06,73900.0,27.7914,27.8072,27.6965,27.7123,73900.0
2010-02-04 15:20:00,35.05,35.13,35.0,35.0,223600.0,27.7044,27.7676,27.6649,27.6649,223600.0
2010-02-04 15:25:00,35.01,35.06,35.0,35.02,141700.0,27.6728,27.7123,27.6649,27.6807,141700.0
2010-02-04 15:30:00,35.02,35.11,35.0,35.06,142600.0,27.6807,27.7518,27.6649,27.7123,142600.0
2010-02-04 15:35:00,35.06,35.07,34.85,34.9,241100.0,27.7123,27.7202,27.5463,27.5858,241100.0
2010-02-04 15:40:00,34.91,35.06,34.9,35.05,166800.0,27.5938,27.7123,27.5858,27.7044,166800.0
2010-02-04 15:45:00,35.04,35.08,34.99,35.01,158900.0,27.6965,27.7281,27.657,27.6728,158900.0
2010-02-04 15:50:00,35.01,35.08,35.0,35.06,290900.0,27.6728,27.7281,27.6649,27.7123,290900.0
2010-02-04 15:55:00,35.06,35.08,34.94,34.94,575700.0,27.7123,27.7281,27.6175,27.6175,575700.0
2010-02-05 09:30:00,35.11,35.42,35.06,35.27,145400.0,27.7518,27.9969,27.7123,27.8783,145400.0
2010-02-05 09:35:00,35.26,35.26,34.97,35.12,116000.0,27.8704,27.8704,27.6412,27.7597,116000.0
2010-02-05 09:40:00,35.12,35.39,35.07,35.3,86400.0,27.7597,27.9732,27.7202,27.902,86400.0
2010-02-05 09:45:00,35.29,35.54,35.11,35.17,154000.0,27.8941,28.0917,27.7518,27.7993,154000.0
2010-02-05 09:50:00,35.19,35.36,35.05,35.07,158600.0,27.8151,27.9494,27.7044,27.7202,158600.0
2010-02-05 09:55:00,35.07,35.26,35.01,35.13,148300.0,27.7202,27.8704,27.6728,27.7676,148300.0
2010-02-05 10:00:00,35.15,35.19,35.01,35.04,100200.0,27.7835,27.8151,27.6728,27.6965,100200.0
2010-02-05 10:05:00,35.04,35.14,34.97,35.03,187100.0,27.6965,27.7756,27.6412,27.6886,187100.0
2010-02-05 10:10:00,35.02,35.17,34.96,35.17,118000.0,27.6807,27.7993,27.6333,27.7993,118000.0
2010-02-05 10:15:00,35.17,35.28,35.13,35.18,97100.0,27.7993,27.8862,27.7676,27.8072,97100.0
2010-02-05 10:20:00,35.21,35.36,35.21,35.24,108800.0,27.8309,27.9494,27.8309,27.8546,108800.0
2010-02-05 10:25:00,35.24,35.41,35.11,35.24,103200.0,27.8546,27.989,27.7518,27.8546,103200.0
2010-02-05 10:30:00,35.25,35.45,35.24,35.41,185000.0,27.8625,28.0206,27.8546,27.989,185000.0
2010-02-05 10:35:00,35.43,35.46,35.2,35.29,188900.0,28.0048,28.0285,27.823,27.8941,188900.0
2010-02-05 10:40:00,35.29,35.48,35.29,35.43,115500.0,27.8941,28.0443,27.8941,28.0048,115500.0
2010-02-05 10:45:00,35.42,35.42,35.33,35.38,67700.0,27.9969,27.9969,27.9257,27.9653,67700.0
2010-02-05 10:50:00,35.36,35.46,35.35,35.36,55000.0,27.9494,28.0285,27.9415,27.9494,55000.0
2010-02-05 10:55:00,35.33,35.33,35.17,35.19,95300.0,27.9257,27.9257,27.7993,27.8151,95300.0
2010-02-05 11:00:00,35.17,35.22,35.03,35.04,73300.0,27.7993,27.8388,27.6886,27.6965,73300.0
2010-02-05 11:05:00,35.05,35.05,34.93,34.97,212500.0,27.7044,27.7044,27.6096,27.6412,212500.0
2010-02-05 11:10:00,34.99,34.99,34.88,34.89,148600.0,27.657,27.657,27.57,27.5779,148600.0
2010-02-05 11:15:00,34.89,35.0,34.88,34.97,87400.0,27.5779,27.6649,27.57,27.6412,87400.0
2010-02-05 11:20:00,34.96,34.98,34.84,34.87,76100.0,27.6333,27.6491,27.5384,27.5621,76100.0
2010-02-05 11:25:00,34.86,34.95,34.77,34.78,68800.0,27.5542,27.6254,27.4831,27.491,68800.0
2010-02-05 11:30:00,34.77,34.82,34.66,34.68,101800.0,27.4831,27.5226,27.3961,27.412,101800.0
2010-02-05 11:35:00,34.68,34.68,34.55,34.59,142000.0,27.412,27.412,27.3092,27.3408,142000.0
2010-02-05 11:40:00,34.59,34.63,34.45,34.57,136700.0,27.3408,27.3724,27.2302,27.325,136700.0
2010-02-05 11:45:00,34.57,34.68,34.5,34.65,113600.0,27.325,27.412,27.2697,27.3882,113600.0
2010-02-05 11:50:00,34.65,34.77,34.6,34.75,81000.0,27.3882,27.4831,27.3487,27.4673,81000.0
2010-02-05 11:55:00,34.74,34.77,34.6,34.7,44000.0,27.4594,27.4831,27.3487,27.4278,44000.0
2010-02-05 12:00:00,34.69,34.81,34.69,34.76,59700.0,27.4199,27.5147,27.4199,27.4752,59700.0
2010-02-05 12:05:00,34.76,34.86,34.75,34.79,69100.0,27.4752,27.5542,27.4673,27.4989,69100.0
2010-02-05 12:10:00,34.79,34.84,34.73,34.81,40700.0,27.4989,27.5384,27.4515,27.5147,40700.0
2010-02-05 12:15:00,34.82,34.91,34.74,34.89,44700.0,27.5226,27.5938,27.4594,27.5779,44700.0
2010-02-05 12:20:00,34.9,34.97,34.81,34.84,63300.0,27.5858,27.6412,27.5147,27.5384,63300.0
2010-02-05 12:25:00,34.84,34.94,34.83,34.93,40000.0,27.5384,27.6175,27.5305,27.6096,40000.0
2010-02-05 12:30:00,34.93,35.0,34.81,34.93,61700.0,27.6096,27.6649,27.5147,27.6096,61700.0
2010-02-05 12:35:00,34.93,35.0,34.85,34.87,62700.0,27.6096,27.6649,27.5463,27.5621,62700.0
2010-02-05 12:40:00,34.85,34.97,34.83,34.9,135400.0,27.5463,27.6412,27.5305,27.5858,135400.0
2010-02-05 12:45:00,34.9,34.93,34.85,34.88,79200.0,27.5858,27.6096,27.5463,27.57,79200.0
2010-02-05 12:50:00,34.88,34.9,34.7,34.8,48300.0,27.57,27.5858,27.4278,27.5068,48300.0
2010-02-05 12:55:00,34.8,34.86,34.77,34.84,33800.0,27.5068,27.5542,27.4831,27.5384,33800.0
2010-02-05 13:00:00,34.84,34.84,34.72,34.74,42400.0,27.5384,27.5384,27.4436,27.4594,42400.0
2010-02-05 13:05:00,34.73,34.73,34.57,34.6,38500.0,27.4515,27.4515,27.325,27.3487,38500.0
2010-02-05 13:10:00,34.6,34.61,34.5,34.54,81100.0,27.3487,27.3566,27.2697,27.3013,81100.0
2010-02-05 13:15:00,34.55,34.56,34.47,34.48,56200.0,27.3092,27.3171,27.246,27.2539,56200.0
2010-02-05 13:20:00,34.48,34.49,34.29,34.33,75800.0,27.2539,27.2618,27.1037,27.1353,75800.0
2010-02-05 13:25:00,34.32,34.37,34.25,34.26,65100.0,27.1274,27.1669,27.0721,27.08,65100.0
2010-02-05 13:30:00,34.26,34.31,34.18,34.2,94800.0,27.08,27.1195,27.0167,27.0326,94800.0
2010-02-05 13:35:00,34.2,34.23,34.09,34.16,136300.0,27.0326,27.0563,26.9456,27.0009,136300.0
2010-02-05 13:40:00,34.16,34.18,34.03,34.15,93600.0,27.0009,27.0167,26.8982,26.993,93600.0
2010-02-05 13:45:00,34.15,34.28,34.14,34.27,83700.0,26.993,27.0958,26.9851,27.0879,83700.0
2010-02-05 13:50:00,34.25,34.27,34.18,34.25,64200.0,27.0721,27.0879,27.0167,27.0721,64200.0
2010-02-05 13:55:00,34.26,34.26,34.07,34.09,95200.0,27.08,27.08,26.9298,26.9456,95200.0
2010-02-05 14:00:00,34.09,34.27,34.08,34.26,140400.0,26.9456,27.0879,26.9377,27.08,140400.0
2010-02-05 14:05:00,34.25,34.3,34.19,34.2,92100.0,27.0721,27.1116,27.0246,27.0326,92100.0
2010-02-05 14:10:00,34.2,34.32,34.17,34.2,126400.0,27.0326,27.1274,27.0088,27.0326,126400.0
2010-02-05 14:15:00,34.2,34.27,34.15,34.24,77600.0,27.0326,27.0879,26.993,27.0642,77600.0
2010-02-05 14:20:00,34.23,34.3,34.2,34.28,74900.0,27.0563,27.1116,27.0326,27.0958,74900.0
2010-02-05 14:25:00,34.27,34.38,34.26,34.38,65600.0,27.0879,27.1748,27.08,27.1748,65600.0
2010-02-05 14:30:00,34.37,34.4,34.28,34.38,69400.0,27.1669,27.1906,27.0958,27.1748,69400.0
2010-02-05 14:35:00,34.38,34.42,34.28,34.35,141000.0,27.1748,27.2064,27.0958,27.1511,141000.0
2010-02-05 14:40:00,34.36,34.4,34.24,34.29,67000.0,27.159,27.1906,27.0642,27.1037,67000.0
2010-02-05 14:45:00,34.31,34.58,34.29,34.55,149100.0,27.1195,27.3329,27.1037,27.3092,149100.0
2010-02-05 14:50:00,34.54,34.55,34.42,34.48,71100.0,27.3013,27.3092,27.2064,27.2539,71100.0
2010-02-05 14:55:00,34.49,34.63,34.47,34.54,120800.0,27.2618,27.3724,27.246,27.3013,120800.0
2010-02-05 15:00:00,34.55,34.73,34.52,34.65,105300.0,27.3092,27.4515,27.2855,27.3882,105300.0
2010-02-05 15:05:00,34.67,35.06,34.66,34.92,229700.0,27.4041,27.7123,27.3961,27.6017,229700.0
2010-02-05 15:10:00,34.91,35.11,34.81,35.01,141200.0,27.5938,27.7518,27.5147,27.6728,141200.0
2010-02-05 15:15:00,35.01,35.02,34.88,34.94,161100.0,27.6728,27.6807,27.57,27.6175,161100.0
2010-02-05 15:20:00,34.95,35.0,34.87,34.9,127900.0,27.6254,27.6649,27.5621,27.5858,127900.0
2010-02-05 15:25:00,34.9,34.99,34.88,34.98,86100.0,27.5858,27.657,27.57,27.6491,86100.0
2010-02-05 15:30:00,34.98,35.18,34.9,35.01,166200.0,27.6491,27.8072,27.5858,27.6728,166200.0
2010-02-05 15:35:00,35.01,35.16,34.93,35.13,105400.0,27.6728,27.7914,27.6096,27.7676,105400.0
2010-02-05 15:40:00,35.13,35.18,35.06,35.14,123600.0,27.7676,27.8072,27.7123,27.7756,123600.0
2010-02-05 15:45:00,35.14,35.25,35.0,35.09,184900.0,27.7756,27.8625,27.6649,27.736,184900.0
2010-02-05 15:50:00,35.09,35.31,35.04,35.28,182600.0,27.736,27.9099,27.6965,27.8862,182600.0
2010-02-05 15:55:00,35.28,35.42,35.28,35.37,341300.0,27.8862,27.9969,27.8862,27.9573,341300.0
2010-02-08 09:30:00,35.41,35.41,35.05,35.09,98800.0,27.989,27.989,27.7044,27.736,98800.0
2010-02-08 09:35:00,35.11,35.3,35.04,35.27,133300.0,27.7518,27.902,27.6965,27.8783,133300.0
2010-02-08 09:40:00,35.26,35.39,35.1,35.12,102800.0,27.8704,27.9732,27.7439,27.7597,102800.0
2010-02-08 09:45:00,35.12,35.14,34.96,35.1,217800.0,27.7597,27.7756,27.6333,27.7439,217800.0
2010-02-08 09:50:00,35.11,35.15,34.94,35.01,162900.0,27.7518,27.7835,27.6175,27.6728,162900.0
2010-02-08 09:55:00,35.01,35.19,35.01,35.17,68800.0,27.6728,27.8151,27.6728,27.7993,68800.0
2010-02-08 10:00:00,35.16,35.24,34.99,35.08,65200.0,27.7914,27.8546,27.657,27.7281,65200.0
2010-02-08 10:05:00,35.09,35.16,34.99,35.03,75300.0,27.736,27.7914,27.657,27.6886,75300.0
2010-02-08 10:10:00,35.04,35.39,35.02,35.35,84100.0,27.6965,27.9732,27.6807,27.9415,84100.0
2010-02-08 10:15:00,35.36,35.47,35.27,35.31,49400.0,27.9494,28.0364,27.8783,27.9099,49400.0
2010-02-08 10:20:00,35.32,35.36,35.19,35.3,58500.0,27.9178,27.9494,27.8151,27.902,58500.0
2010-02-08 10:25:00,35.31,35.43,35.25,35.32,65300.0,27.9099,28.0048,27.8625,27.9178,65300.0
2010-02-08 10:30:00,35.31,35.34,35.15,35.3,41800.0,27.9099,27.9336,27.7835,27.902,41800.0
2010-02-08 10:35:00,35.3,35.38,35.21,35.23,45900.0,27.902,27.9653,27.8309,27.8467,45900.0
2010-02-08 10:40:00,35.23,35.32,35.2,35.31,32200.0,27.8467,27.9178,27.823,27.9099,32200.0
2010-02-08 10:45:00,35.31,35.41,35.26,35.39,61900.0,27.9099,27.989,27.8704,27.9732,61900.0
2010-02-08 10:50:00,35.39,35.49,35.38,35.47,61200.0,27.9732,28.0522,27.9653,28.0364,61200.0
2010-02-08 10:55:00,35.48,35.62,35.45,35.6,59000.0,28.0443,28.155,28.0206,28.1391,59000.0
2010-02-08 11:00:00,35.59,35.74,35.59,35.69,67000.0,28.1312,28.2498,28.1312,28.2103,67000.0
2010-02-08 11:05:00,35.68,35.76,35.57,35.72,43100.0,28.2024,28.2656,28.1154,28.234,43100.0
2010-02-08 11:10:00,35.73,35.75,35.65,35.65,33100.0,28.2419,28.2577,28.1787,28.1787,33100.0
2010-02-08 11:15:00,35.65,35.67,35.5,35.55,35200.0,28.1787,28.1945,28.0601,28.0996,35200.0
2010-02-08 11:20:00,35.53,35.63,35.49,35.59,30800.0,28.0838,28.1629,28.0522,28.1312,30800.0
2010-02-08 11:25:00,35.6,35.64,35.51,35.53,42000.0,28.1391,28.1708,28.068,28.0838,42000.0
2010-02-08 11:30:00,35.52,35.6,35.51,35.58,68000.0,28.0759,28.1391,28.068,28.1233,68000.0
2010-02-08 11:35:00,35.58,35.6,35.52,35.53,71200.0,28.1233,28.1391,28.0759,28.0838,71200.0
2010-02-08 11:40:00,35.52,35.58,35.5,35.52,29400.0,28.0759,28.1233,28.0601,28.0759,29400.0
2010-02-08 11:45:00,35.52,35.61,35.46,35.58,67300.0,28.0759,28.1471,28.0285,28.1233,67300.0
2010-02-08 11:50:00,35.58,35.63,35.49,35.52,49400.0,28.1233,28.1629,28.0522,28.0759,49400.0
2010-02-08 11:55:00,35.52,35.52,35.48,35.48,10300.0,28.0759,28.0759,28.0443,28.0443,10300.0
2010-02-08 12:00:00,35.48,35.49,35.32,35.32,58100.0,28.0443,28.0522,27.9178,27.9178,58100.0
2010-02-08 12:05:00,35.33,35.5,35.33,35.49,50900.0,27.9257,28.0601,27.9257,28.0522,50900.0
2010-02-08 12:10:00,35.48,35.49,35.41,35.45,30700.0,28.0443,28.0522,27.989,28.0206,30700.0
2010-02-08 12:15:00,35.45,35.47,35.4,35.43,19200.0,28.0206,28.0364,27.9811,28.0048,19200.0
2010-02-08 12:20:00,35.42,35.45,35.35,35.42,26700.0,27.9969,28.0206,27.9415,27.9969,26700.0
2010-02-08 12:25:00,35.43,35.51,35.41,35.5,19400.0,28.0048,28.068,27.989,28.0601,19400.0
2010-02-08 12:30:00,35.49,35.49,35.41,35.41,21000.0,28.0522,28.0522,27.989,27.989,21000.0
2010-02-08 12:35:00,35.4,35.48,35.4,35.42,19000.0,27.9811,28.0443,27.9811,27.9969,19000.0
2010-02-08 12:40:00,35.43,35.44,35.35,35.41,22400.0,28.0048,28.0127,27.9415,27.989,22400.0
2010-02-08 12:45:00,35.41,35.46,35.37,35.41,19300.0,27.989,28.0285,27.9573,27.989,19300.0
2010-02-08 12:50:00,35.4,35.42,35.36,35.37,14300.0,27.9811,27.9969,27.9494,27.9573,14300.0
2010-02-08 12:55:00,35.38,35.4,35.33,35.34,13000.0,27.9653,27.9811,27.9257,27.9336,13000.0
2010-02-08 13:00:00,35.34,35.38,35.23,35.23,30100.0,27.9336,27.9653,27.8467,27.8467,30100.0
2010-02-08 13:05:00,35.24,35.27,35.15,35.17,79200.0,27.8546,27.8783,27.7835,27.7993,79200.0
2010-02-08 13:10:00,35.18,35.2,35.07,35.08,30400.0,27.8072,27.823,27.7202,27.7281,30400.0
2010-02-08 13:15:00,35.07,35.08,34.91,34.99,113400.0,27.7202,27.7281,27.5938,27.657,113400.0
2010-02-08 13:20:00,35.0,35.01,34.94,34.98,26800.0,27.6649,27.6728,27.6175,27.6491,26800.0
2010-02-08 13:25:00,34.97,34.99,34.93,34.96,25000.0,27.6412,27.657,27.6096,27.6333,25000.0
2010-02-08 13:30:00,34.95,35.0,34.92,34.92,17400.0,27.6254,27.6649,27.6017,27.6017,17400.0
2010-02-08 13:35:00,34.91,35.0,34.88,34.9,34200.0,27.5938,27.6649,27.57,27.5858,34200.0
2010-02-08 13:40:00,34.88,34.92,34.86,34.87,27500.0,27.57,27.6017,27.5542,27.5621,27500.0
2010-02-08 13:45:00,34.86,34.86,34.69,34.72,46700.0,27.5542,27.5542,27.4199,27.4436,46700.0
2010-02-08 13:50:00,34.7,34.82,34.67,34.78,40400.0,27.4278,27.5226,27.4041,27.491,40400.0
2010-02-08 13:55:00,34.77,34.85,34.71,34.83,39600.0,27.4831,27.5463,27.4357,27.5305,39600.0
2010-02-08 14:00:00,34.83,34.99,34.83,34.91,43300.0,27.5305,27.657,27.5305,27.5938,43300.0
2010-02-08 14:05:00,34.92,35.07,34.91,35.03,40800.0,27.6017,27.7202,27.5938,27.6886,40800.0
2010-02-08 14:10:00,35.02,35.09,34.95,35.08,27300.0,27.6807,27.736,27.6254,27.7281,27300.0
2010-02-08 14:15:00,35.07,35.09,34.97,34.99,20100.0,27.7202,27.736,27.6412,27.657,20100.0
2010-02-08 14:20:00,34.98,35.0,34.92,34.99,37300.0,27.6491,27.6649,27.6017,27.657,37300.0
2010-02-08 14:25:00,34.99,35.05,34.91,34.91,33200.0,27.657,27.7044,27.5938,27.5938,33200.0
2010-02-08 14:30:00,34.91,34.91,34.83,34.89,45500.0,27.5938,27.5938,27.5305,27.5779,45500.0
2010-02-08 14:35:00,34.88,34.9,34.72,34.74,81800.0,27.57,27.5858,27.4436,27.4594,81800.0
2010-02-08 14:40:00,34.73,34.9,34.71,34.87,46300.0,27.4515,27.5858,27.4357,27.5621,46300.0
2010-02-08 14:45:00,34.85,34.9,34.84,34.86,19700.0,27.5463,27.5858,27.5384,27.5542,19700.0
2010-02-08 14:50:00,34.85,35.0,34.85,34.98,31200.0,27.5463,27.6649,27.5463,27.6491,31200.0
2010-02-08 14:55:00,34.98,34.98,34.78,34.8,30800.0,27.6491,27.6491,27.491,27.5068,30800.0
2010-02-08 15:00:00,34.8,34.86,34.73,34.79,62500.0,27.5068,27.5542,27.4515,27.4989,62500.0
2010-02-08 15:05:00,34.8,34.86,34.79,34.85,45600.0,27.5068,27.5542,27.4989,27.5463,45600.0
2010-02-08 15:10:00,34.84,34.86,34.76,34.84,38900.0,27.5384,27.5542,27.4752,27.5384,38900.0
2010-02-08 15:15:00,34.85,34.85,34.71,34.74,74100.0,27.5463,27.5463,27.4357,27.4594,74100.0
2010-02-08 15:20:00,34.75,34.83,34.74,34.81,65400.0,27.4673,27.5305,27.4594,27.5147,65400.0
2010-02-08 15:25:00,34.8,34.86,34.74,34.86,61200.0,27.5068,27.5542,27.4594,27.5542,61200.0
2010-02-08 15:30:00,34.86,34.9,34.83,34.86,60800.0,27.5542,27.5858,27.5305,27.5542,60800.0
2010-02-08 15:35:00,34.86,34.88,34.8,34.8,55900.0,27.5542,27.57,27.5068,27.5068,55900.0
2010-02-08 15:40:00,34.8,34.81,34.73,34.79,103100.0,27.5068,27.5147,27.4515,27.4989,103100.0
2010-02-08 15:45:00,34.8,34.81,34.71,34.75,143200.0,27.5068,27.5147,27.4357,27.4673,143200.0
2010-02-08 15:50:00,34.75,34.77,34.66,34.66,241000.0,27.4673,27.4831,27.3961,27.3961,241000.0
2010-02-08 15:55:00,34.66,34.68,34.6,34.62,281600.0,27.3961,27.412,27.3487,27.3645,281600.0
2010-02-09 09:30:00,35.17,35.61,35.02,35.51,137400.0,27.7993,28.1471,27.6807,28.068,137400.0
2010-02-09 09:35:00,35.52,35.6,35.42,35.56,117300.0,28.0759,28.1391,27.9969,28.1075,117300.0
2010-02-09 09:40:00,35.57,35.65,35.45,35.64,108300.0,28.1154,28.1787,28.0206,28.1708,108300.0
2010-02-09 09:45:00,35.64,35.69,35.3,35.35,68500.0,28.1708,28.2103,27.902,27.9415,68500.0
2010-02-09 09:50:00,35.34,35.47,35.27,35.37,88700.0,27.9336,28.0364,27.8783,27.9573,88700.0
2010-02-09 09:55:00,35.37,35.43,35.26,35.33,74600.0,27.9573,28.0048,27.8704,27.9257,74600.0
2010-02-09 10:00:00,35.33,35.35,35.17,35.27,102700.0,27.9257,27.9415,27.7993,27.8783,102700.0
2010-02-09 10:05:00,35.28,35.43,35.27,35.36,51900.0,27.8862,28.0048,27.8783,27.9494,51900.0
2010-02-09 10:10:00,35.35,35.49,35.35,35.4,52400.0,27.9415,28.0522,27.9415,27.9811,52400.0
2010-02-09 10:15:00,35.37,35.52,35.31,35.51,66700.0,27.9573,28.0759,27.9099,28.068,66700.0
2010-02-09 10:20:00,35.5,35.5,35.39,35.47,55300.0,28.0601,28.0601,27.9732,28.0364,55300.0
2010-02-09 10:25:00,35.48,35.48,35.35,35.42,58300.0,28.0443,28.0443,27.9415,27.9969,58300.0
2010-02-09 10:30:00,35.43,35.47,35.27,35.32,73400.0,28.0048,28.0364,27.8783,27.9178,73400.0
2010-02-09 10:35:00,35.31,35.42,35.3,35.33,48400.0,27.9099,27.9969,27.902,27.9257,48400.0
2010-02-09 10:40:00,35.33,35.39,35.09,35.21,81100.0,27.9257,27.9732,27.736,27.8309,81100.0
2010-02-09 10:45:00,35.18,35.21,35.05,35.15,118100.0,27.8072,27.8309,27.7044,27.7835,118100.0
2010-02-09 10:50:00,35.15,35.21,35.06,35.19,58300.0,27.7835,27.8309,27.7123,27.8151,58300.0
2010-02-09 10:55:00,35.18,35.25,35.05,35.11,95800.0,27.8072,27.8625,27.7044,27.7518,95800.0
2010-02-09 11:00:00,35.1,35.1,34.97,35.07,90500.0,27.7439,27.7439,27.6412,27.7202,90500.0
2010-02-09 11:05:00,35.07,35.16,34.89,34.89,61900.0,27.7202,27.7914,27.5779,27.5779,61900.0
2010-02-09 11:10:00,34.91,35.1,34.86,35.02,69800.0,27.5938,27.7439,27.5542,27.6807,69800.0
2010-02-09 11:15:00,35.01,35.12,34.93,35.08,52800.0,27.6728,27.7597,27.6096,27.7281,52800.0
2010-02-09 11:20:00,35.07,35.17,35.05,35.05,48600.0,27.7202,27.7993,27.7044,27.7044,48600.0
2010-02-09 11:25:00,35.05,35.08,34.9,34.97,52400.0,27.7044,27.7281,27.5858,27.6412,52400.0
2010-02-09 11:30:00,34.97,35.35,34.91,35.35,80700.0,27.6412,27.9415,27.5938,27.9415,80700.0
2010-02-09 11:35:00,35.36,35.51,35.27,35.32,110300.0,27.9494,28.068,27.8783,27.9178,110300.0
2010-02-09 11:40:00,35.32,35.53,35.3,35.43,102000.0,27.9178,28.0838,27.902,28.0048,102000.0
2010-02-09 11:45:00,35.43,35.51,35.34,35.46,81400.0,28.0048,28.068,27.9336,28.0285,81400.0
2010-02-09 11:50:00,35.46,35.69,35.42,35.61,53500.0,28.0285,28.2103,27.9969,28.1471,53500.0
2010-02-09 11:55:00,35.61,35.64,35.5,35.52,28400.0,28.1471,28.1708,28.0601,28.0759,28400.0
2010-02-09 12:00:00,35.5,35.65,35.5,35.6,59600.0,28.0601,28.1787,28.0601,28.1391,59600.0
2010-02-09 12:05:00,35.59,35.74,35.59,35.62,55000.0,28.1312,28.2498,28.1312,28.155,55000.0
2010-02-09 12:10:00,35.62,35.74,35.6,35.69,42700.0,28.155,28.2498,28.1391,28.2103,42700.0
2010-02-09 12:15:00,35.7,35.82,35.63,35.68,58200.0,28.2182,28.313,28.1629,28.2024,58200.0
2010-02-09 12:20:00,35.69,35.77,35.65,35.71,62700.0,28.2103,28.2735,28.1787,28.2261,62700.0
2010-02-09 12:25:00,35.69,35.74,35.63,35.67,61900.0,28.2103,28.2498,28.1629,28.1945,61900.0
2010-02-09 12:30:00,35.67,35.84,35.67,35.8,39000.0,28.1945,28.3288,28.1945,28.2972,39000.0
2010-02-09 12:35:00,35.8,35.89,35.79,35.88,87600.0,28.2972,28.3684,28.2893,28.3605,87600.0
2010-02-09 12:40:00,35.88,35.88,35.52,35.54,364500.0,28.3605,28.3605,28.0759,28.0917,364500.0
2010-02-09 12:45:00,35.53,35.68,35.49,35.54,119700.0,28.0838,28.2024,28.0522,28.0917,119700.0
2010-02-09 12:50:00,35.51,35.55,35.42,35.47,81000.0,28.068,28.0996,27.9969,28.0364,81000.0
2010-02-09 12:55:00,35.46,35.57,35.43,35.47,26600.0,28.0285,28.1154,28.0048,28.0364,26600.0
2010-02-09 13:00:00,35.5,35.67,35.5,35.54,46600.0,28.0601,28.1945,28.0601,28.0917,46600.0
2010-02-09 13:05:00,35.54,35.61,35.49,35.55,38600.0,28.0917,28.1471,28.0522,28.0996,38600.0
2010-02-09 13:10:00,35.56,35.59,35.5,35.52,17000.0,28.1075,28.1312,28.0601,28.0759,17000.0
2010-02-09 13:15:00,35.51,35.52,35.34,35.39,51900.0,28.068,28.0759,27.9336,27.9732,51900.0
2010-02-09 13:20:00,35.39,35.39,35.3,35.37,18500.0,27.9732,27.9732,27.902,27.9573,18500.0
2010-02-09 13:25:00,35.38,35.42,35.3,35.33,33800.0,27.9653,27.9969,27.902,27.9257,33800.0
2010-02-09 13:30:00,35.34,35.41,35.3,35.35,36000.0,27.9336,27.989,27.902,27.9415,36000.0
2010-02-09 13:35:00,35.34,35.45,35.34,35.42,18700.0,27.9336,28.0206,27.9336,27.9969,18700.0
2010-02-09 13:40:00,35.42,35.48,35.38,35.44,77600.0,27.9969,28.0443,27.9653,28.0127,77600.0
2010-02-09 13:45:00,35.45,35.54,35.44,35.47,24200.0,28.0206,28.0917,28.0127,28.0364,24200.0
2010-02-09 13:50:00,35.44,35.53,35.44,35.5,15500.0,28.0127,28.0838,28.0127,28.0601,15500.0
2010-02-09 13:55:00,35.5,35.51,35.43,35.45,23000.0,28.0601,28.068,28.0048,28.0206,23000.0
2010-02-09 14:00:00,35.44,35.52,35.42,35.42,21000.0,28.0127,28.0759,27.9969,27.9969,21000.0
2010-02-09 14:05:00,35.44,35.5,35.39,35.4,25100.0,28.0127,28.0601,27.9732,27.9811,25100.0
2010-02-09 14:10:00,35.39,35.45,35.39,35.39,15000.0,27.9732,28.0206,27.9732,27.9732,15000.0
2010-02-09 14:15:00,35.38,35.41,35.28,35.32,50300.0,27.9653,27.989,27.8862,27.9178,50300.0
2010-02-09 14:20:00,35.33,35.37,35.31,35.32,18800.0,27.9257,27.9573,27.9099,27.9178,18800.0
2010-02-09 14:25:00,35.32,35.38,35.31,35.31,16700.0,27.9178,27.9653,27.9099,27.9099,16700.0
2010-02-09 14:30:00,35.3,35.39,35.3,35.37,48200.0,27.902,27.9732,27.902,27.9573,48200.0
2010-02-09 14:35:00,35.36,35.39,35.26,35.26,20200.0,27.9494,27.9732,27.8704,27.8704,20200.0
2010-02-09 14:40:00,35.26,35.35,35.2,35.24,85300.0,27.8704,27.9415,27.823,27.8546,85300.0
2010-02-09 14:45:00,35.25,35.28,35.11,35.22,78700.0,27.8625,27.8862,27.7518,27.8388,78700.0
2010-02-09 14:50:00,35.22,35.22,35.07,35.17,67200.0,27.8388,27.8388,27.7202,27.7993,67200.0
2010-02-09 14:55:00,35.16,35.28,35.14,35.18,52300.0,27.7914,27.8862,27.7756,27.8072,52300.0
2010-02-09 15:00:00,35.18,35.41,35.18,35.38,60800.0,27.8072,27.989,27.8072,27.9653,60800.0
2010-02-09 15:05:00,35.39,35.46,35.35,35.35,63100.0,27.9732,28.0285,27.9415,27.9415,63100.0
2010-02-09 15:10:00,35.35,35.37,35.27,35.36,62900.0,27.9415,27.9573,27.8783,27.9494,62900.0
2010-02-09 15:15:00,35.36,35.37,35.25,35.34,41600.0,27.9494,27.9573,27.8625,27.9336,41600.0
2010-02-09 15:20:00,35.33,35.4,35.3,35.36,71900.0,27.9257,27.9811,27.902,27.9494,71900.0
2010-02-09 15:25:00,35.36,35.42,35.31,35.37,60700.0,27.9494,27.9969,27.9099,27.9573,60700.0
2010-02-09 15:30:00,35.38,35.46,35.31,35.44,49600.0,27.9653,28.0285,27.9099,28.0127,49600.0
2010-02-09 15:35:00,35.43,35.46,35.39,35.42,49500.0,28.0048,28.0285,27.9732,27.9969,49500.0
2010-02-09 15:40:00,35.41,35.46,35.38,35.38,79600.0,27.989,28.0285,27.9653,27.9653,79600.0
2010-02-09 15:45:00,35.38,35.45,35.36,35.44,63600.0,27.9653,28.0206,27.9494,28.0127,63600.0
2010-02-09 15:50:00,35.44,35.47,35.25,35.3,152300.0,28.0127,28.0364,27.8625,27.902,152300.0
2010-02-09 15:55:00,35.3,35.39,35.27,35.37,150900.0,27.902,27.9732,27.8783,27.9573,150900.0
2010-02-10 09:30:00,35.23,35.45,35.0,35.39,45800.0,27.8858,28.06,27.7038,28.0125,45800.0
2010-02-10 09:35:00,35.38,35.53,35.31,35.35,44900.0,28.0046,28.1233,27.9492,27.9808,44900.0
2010-02-10 09:40:00,35.35,35.46,35.22,35.23,79000.0,27.9808,28.0679,27.8779,27.8858,79000.0
2010-02-10 09:45:00,35.23,35.58,35.23,35.58,62800.0,27.8858,28.1629,27.8858,28.1629,62800.0
2010-02-10 09:50:00,35.57,35.59,35.36,35.46,40800.0,28.155,28.1708,27.9887,28.0679,40800.0
2010-02-10 09:55:00,35.46,35.6,35.44,35.47,49600.0,28.0679,28.1787,28.0521,28.0758,49600.0
2010-02-10 10:00:00,35.5,35.5,35.22,35.37,90800.0,28.0996,28.0996,27.8779,27.9967,90800.0
2010-02-10 10:05:00,35.36,35.36,35.07,35.18,62500.0,27.9887,27.9887,27.7592,27.8463,62500.0
2010-02-10 10:10:00,35.21,35.21,35.04,35.14,82200.0,27.87,27.87,27.7355,27.8146,82200.0
2010-02-10 10:15:00,35.12,35.21,34.97,35.05,142900.0,27.7988,27.87,27.68,27.7434,142900.0
2010-02-10 10:20:00,35.06,35.23,35.03,35.17,53600.0,27.7513,27.8858,27.7275,27.8384,53600.0
2010-02-10 10:25:00,35.17,35.25,35.04,35.13,53300.0,27.8384,27.9017,27.7355,27.8067,53300.0
2010-02-10 10:30:00,35.09,35.17,35.02,35.15,58100.0,27.775,27.8384,27.7196,27.8225,58100.0
2010-02-10 10:35:00,35.17,35.31,35.13,35.21,62300.0,27.8384,27.9492,27.8067,27.87,62300.0
2010-02-10 10:40:00,35.21,35.42,35.21,35.3,60300.0,27.87,28.0362,27.87,27.9413,60300.0
2010-02-10 10:45:00,35.3,35.33,35.15,35.19,44300.0,27.9413,27.965,27.8225,27.8542,44300.0
2010-02-10 10:50:00,35.18,35.23,35.12,35.14,32300.0,27.8463,27.8858,27.7988,27.8146,32300.0
2010-02-10 10:55:00,35.13,35.25,35.11,35.23,21200.0,27.8067,27.9017,27.7909,27.8858,21200.0
2010-02-10 11:00:00,35.23,35.25,35.14,35.17,52100.0,27.8858,27.9017,27.8146,27.8384,52100.0
2010-02-10 11:05:00,35.18,35.26,35.14,35.26,33800.0,27.8463,27.9096,27.8146,27.9096,33800.0
2010-02-10 11:10:00,35.26,35.27,35.17,35.19,42100.0,27.9096,27.9175,27.8384,27.8542,42100.0
2010-02-10 11:15:00,35.18,35.21,35.04,35.06,43600.0,27.8463,27.87,27.7355,27.7513,43600.0
2010-02-10 11:20:00,35.07,35.25,35.06,35.25,43700.0,27.7592,27.9017,27.7513,27.9017,43700.0
2010-02-10 11:25:00,35.25,35.34,35.2,35.29,56800.0,27.9017,27.9729,27.8621,27.9333,56800.0
2010-02-10 11:30:00,35.29,35.49,35.29,35.43,61100.0,27.9333,28.0916,27.9333,28.0442,61100.0
2010-02-10 11:35:00,35.42,35.53,35.37,35.44,40400.0,28.0362,28.1233,27.9967,28.0521,40400.0
2010-02-10 11:40:00,35.44,35.51,35.4,35.45,34200.0,28.0521,28.1075,28.0204,28.06,34200.0
2010-02-10 11:45:00,35.44,35.52,35.39,35.51,52100.0,28.0521,28.1154,28.0125,28.1075,52100.0
2010-02-10 11:50:00,35.52,35.55,35.41,35.42,21800.0,28.1154,28.1391,28.0283,28.0362,21800.0
2010-02-10 11:55:00,35.43,35.47,35.3,35.33,27100.0,28.0442,28.0758,27.9413,27.965,27100.0
2010-02-10 12:00:00,35.33,35.41,35.24,35.37,29300.0,27.965,28.0283,27.8938,27.9967,29300.0
2010-02-10 12:05:00,35.37,35.51,35.37,35.51,23900.0,27.9967,28.1075,27.9967,28.1075,23900.0
2010-02-10 12:10:00,35.52,35.55,35.4,35.43,26400.0,28.1154,28.1391,28.0204,28.0442,26400.0
2010-02-10 12:15:00,35.43,35.44,35.33,35.39,19400.0,28.0442,28.0521,27.965,28.0125,19400.0
2010-02-10 12:20:00,35.38,35.48,35.31,35.46,84700.0,28.0046,28.0837,27.9492,28.0679,84700.0
2010-02-10 12:25:00,35.47,35.51,35.39,35.49,52600.0,28.0758,28.1075,28.0125,28.0916,52600.0
2010-02-10 12:30:00,35.49,35.57,35.39,35.4,74000.0,28.0916,28.155,28.0125,28.0204,74000.0
2010-02-10 12:35:00,35.4,35.46,35.39,35.4,34300.0,28.0204,28.0679,28.0125,28.0204,34300.0
2010-02-10 12:40:00,35.39,35.47,35.39,35.42,58900.0,28.0125,28.0758,28.0125,28.0362,58900.0
2010-02-10 12:45:00,35.43,35.5,35.38,35.48,22500.0,28.0442,28.0996,28.0046,28.0837,22500.0
2010-02-10 12:50:00,35.47,35.48,35.45,35.47,12600.0,28.0758,28.0837,28.06,28.0758,12600.0
2010-02-10 12:55:00,35.48,35.59,35.48,35.54,26700.0,28.0837,28.1708,28.0837,28.1312,26700.0
2010-02-10 13:00:00,35.56,35.69,35.55,35.6,48000.0,28.1471,28.25,28.1391,28.1787,48000.0
2010-02-10 13:05:00,35.62,35.7,35.6,35.7,35800.0,28.1945,28.2579,28.1787,28.2579,35800.0
2010-02-10 13:10:00,35.69,35.85,35.69,35.78,54800.0,28.25,28.3766,28.25,28.3212,54800.0
2010-02-10 13:15:00,35.77,35.85,35.72,35.83,37700.0,28.3133,28.3766,28.2737,28.3608,37700.0
2010-02-10 13:20:00,35.84,35.95,35.84,35.95,47900.0,28.3687,28.4558,28.3687,28.4558,47900.0
2010-02-10 13:25:00,35.95,36.01,35.92,35.98,84900.0,28.4558,28.5032,28.432,28.4795,84900.0
2010-02-10 13:30:00,35.98,35.99,35.78,35.91,63200.0,28.4795,28.4874,28.3212,28.4241,63200.0
2010-02-10 13:35:00,35.92,35.99,35.87,35.92,50100.0,28.432,28.4874,28.3924,28.432,50100.0
2010-02-10 13:40:00,35.91,35.95,35.82,35.93,40000.0,28.4241,28.4558,28.3529,28.4399,40000.0
2010-02-10 13:45:00,35.91,35.92,35.85,35.85,37700.0,28.4241,28.432,28.3766,28.3766,37700.0
2010-02-10 13:50:00,35.85,35.92,35.79,35.83,43000.0,28.3766,28.432,28.3291,28.3608,43000.0
2010-02-10 13:55:00,35.82,35.84,35.72,35.8,89700.0,28.3529,28.3687,28.2737,28.337,89700.0
2010-02-10 14:00:00,35.8,35.88,35.79,35.88,41200.0,28.337,28.4003,28.3291,28.4003,41200.0
2010-02-10 14:05:00,35.85,35.95,35.85,35.88,56700.0,28.3766,28.4558,28.3766,28.4003,56700.0
2010-02-10 14:10:00,35.88,35.88,35.74,35.84,64300.0,28.4003,28.4003,28.2895,28.3687,64300.0
2010-02-10 14:15:00,35.83,35.92,35.8,35.91,41800.0,28.3608,28.432,28.337,28.4241,41800.0
2010-02-10 14:20:00,35.9,35.9,35.76,35.81,46700.0,28.4162,28.4162,28.3054,28.3449,46700.0
2010-02-10 14:25:00,35.8,35.91,35.8,35.85,58000.0,28.337,28.4241,28.337,28.3766,58000.0
2010-02-10 14:30:00,35.85,35.85,35.74,35.78,51100.0,28.3766,28.3766,28.2895,28.3212,51100.0
2010-02-10 14:35:00,35.79,35.8,35.7,35.78,80100.0,28.3291,28.337,28.2579,28.3212,80100.0
2010-02-10 14:40:00,35.77,35.83,35.73,35.76,47800.0,28.3133,28.3608,28.2816,28.3054,47800.0
2010-02-10 14:45:00,35.74,35.74,35.68,35.72,42400.0,28.2895,28.2895,28.242,28.2737,42400.0
2010-02-10 14:50:00,35.71,35.81,35.66,35.7,60700.0,28.2658,28.3449,28.2262,28.2579,60700.0
2010-02-10 14:55:00,35.7,35.74,35.67,35.7,20100.0,28.2579,28.2895,28.2341,28.2579,20100.0
2010-02-10 15:00:00,35.7,35.89,35.7,35.89,41300.0,28.2579,28.4083,28.2579,28.4083,41300.0
2010-02-10 15:05:00,35.89,35.9,35.76,35.82,64300.0,28.4083,28.4162,28.3054,28.3529,64300.0
2010-02-10 15:10:00,35.83,35.89,35.76,35.8,40700.0,28.3608,28.4083,28.3054,28.337,40700.0
2010-02-10 15:15:00,35.8,35.83,35.71,35.75,72000.0,28.337,28.3608,28.2658,28.2974,72000.0
2010-02-10 15:20:00,35.75,35.83,35.73,35.8,53200.0,28.2974,28.3608,28.2816,28.337,53200.0
2010-02-10 15:25:00,35.79,35.85,35.76,35.8,55300.0,28.3291,28.3766,28.3054,28.337,55300.0
2010-02-10 15:30:00,35.81,35.81,35.54,35.56,148800.0,28.3449,28.3449,28.1312,28.1471,148800.0
2010-02-10 15:35:00,35.57,35.65,35.51,35.53,122800.0,28.155,28.2183,28.1075,28.1233,122800.0
2010-02-10 15:40:00,35.53,35.56,35.49,35.5,149100.0,28.1233,28.1471,28.0916,28.0996,149100.0
2010-02-10 15:45:00,35.5,35.61,35.5,35.55,78800.0,28.0996,28.1866,28.0996,28.1391,78800.0
2010-02-10 15:50:00,35.55,35.58,35.46,35.49,118700.0,28.1391,28.1629,28.0679,28.0916,118700.0
2010-02-10 15:55:00,35.49,35.62,35.48,35.6,197900.0,28.0916,28.1945,28.0837,28.1787,197900.0
2010-02-11 09:30:00,35.51,35.57,35.22,35.29,54100.0,28.1075,28.155,27.8779,27.9333,54100.0
2010-02-11 09:35:00,35.29,35.31,35.1,35.19,113200.0,27.9333,27.9492,27.7829,27.8542,113200.0
2010-02-11 09:40:00,35.15,35.24,35.05,35.13,98600.0,27.8225,27.8938,27.7434,27.8067,98600.0
2010-02-11 09:45:00,35.13,35.17,34.97,35.03,124900.0,27.8067,27.8384,27.68,27.7275,124900.0
2010-02-11 09:50:00,35.02,35.07,34.89,34.97,130100.0,27.7196,27.7592,27.6167,27.68,130100.0
2010-02-11 09:55:00,34.96,35.09,34.94,34.97,97100.0,27.6721,27.775,27.6563,27.68,97100.0
2010-02-11 10:00:00,34.96,34.99,34.83,34.9,85100.0,27.6721,27.6959,27.5692,27.6246,85100.0
2010-02-11 10:05:00,34.91,34.97,34.83,34.94,78600.0,27.6326,27.68,27.5692,27.6563,78600.0
2010-02-11 10:10:00,34.93,35.22,34.93,35.1,115100.0,27.6484,27.8779,27.6484,27.7829,115100.0
2010-02-11 10:15:00,35.11,35.19,35.1,35.16,47000.0,27.7909,27.8542,27.7829,27.8304,47000.0
2010-02-11 10:20:00,35.15,35.22,35.05,35.16,75000.0,27.8225,27.8779,27.7434,27.8304,75000.0
2010-02-11 10:25:00,35.17,35.25,35.12,35.23,95800.0,27.8384,27.9017,27.7988,27.8858,95800.0
2010-02-11 10:30:00,35.21,35.23,35.07,35.1,86500.0,27.87,27.8858,27.7592,27.7829,86500.0
2010-02-11 10:35:00,35.1,35.14,34.99,35.11,49900.0,27.7829,27.8146,27.6959,27.7909,49900.0
2010-02-11 10:40:00,35.12,35.12,35.0,35.05,57800.0,27.7988,27.7988,27.7038,27.7434,57800.0
2010-02-11 10:45:00,35.02,35.18,35.02,35.07,51400.0,27.7196,27.8463,27.7196,27.7592,51400.0
2010-02-11 10:50:00,35.06,35.06,34.95,34.99,65700.0,27.7513,27.7513,27.6642,27.6959,65700.0
2010-02-11 10:55:00,34.99,35.07,34.95,35.0,41100.0,27.6959,27.7592,27.6642,27.7038,41100.0
2010-02-11 11:00:00,34.99,35.26,34.99,35.21,99000.0,27.6959,27.9096,27.6959,27.87,99000.0
2010-02-11 11:05:00,35.21,35.3,35.1,35.16,63500.0,27.87,27.9413,27.7829,27.8304,63500.0
2010-02-11 11:10:00,35.15,35.35,35.15,35.3,62800.0,27.8225,27.9808,27.8225,27.9413,62800.0
2010-02-11 11:15:00,35.3,35.38,35.22,35.23,50300.0,27.9413,28.0046,27.8779,27.8858,50300.0
2010-02-11 11:20:00,35.24,35.41,35.24,35.39,68100.0,27.8938,28.0283,27.8938,28.0125,68100.0
2010-02-11 11:25:00,35.39,35.45,35.35,35.45,76100.0,28.0125,28.06,27.9808,28.06,76100.0
2010-02-11 11:30:00,35.45,35.52,35.35,35.38,51400.0,28.06,28.1154,27.9808,28.0046,51400.0
2010-02-11 11:35:00,35.38,35.42,35.35,35.38,33200.0,28.0046,28.0362,27.9808,28.0046,33200.0
2010-02-11 11:40:00,35.38,35.55,35.33,35.53,75900.0,28.0046,28.1391,27.965,28.1233,75900.0
2010-02-11 11:45:00,35.53,35.69,35.52,35.67,76300.0,28.1233,28.25,28.1154,28.2341,76300.0
2010-02-11 11:50:00,35.68,35.73,35.66,35.72,46100.0,28.242,28.2816,28.2262,28.2737,46100.0
2010-02-11 11:55:00,35.72,35.73,35.54,35.57,43000.0,28.2737,28.2816,28.1312,28.155,43000.0
2010-02-11 12:00:00,35.56,35.59,35.5,35.55,28800.0,28.1471,28.1708,28.0996,28.1391,28800.0
2010-02-11 12:05:00,35.56,35.56,35.45,35.52,34600.0,28.1471,28.1471,28.06,28.1154,34600.0
2010-02-11 12:10:00,35.52,35.59,35.5,35.56,24800.0,28.1154,28.1708,28.0996,28.1471,24800.0
2010-02-11 12:15:00,35.55,35.68,35.55,35.6,47900.0,28.1391,28.242,28.1391,28.1787,47900.0
2010-02-11 12:20:00,35.58,35.61,35.49,35.49,30600.0,28.1629,28.1866,28.0916,28.0916,30600.0
2010-02-11 12:25:00,35.5,35.51,35.47,35.5,15800.0,28.0996,28.1075,28.0758,28.0996,15800.0
2010-02-11 12:30:00,35.5,35.53,35.49,35.53,27300.0,28.0996,28.1233,28.0916,28.1233,27300.0
2010-02-11 12:35:00,35.53,35.59,35.5,35.57,20800.0,28.1233,28.1708,28.0996,28.155,20800.0
2010-02-11 12:40:00,35.57,35.61,35.53,35.59,33800.0,28.155,28.1866,28.1233,28.1708,33800.0
2010-02-11 12:45:00,35.6,35.63,35.55,35.56,34500.0,28.1787,28.2025,28.1391,28.1471,34500.0
2010-02-11 12:50:00,35.56,35.58,35.53,35.53,20800.0,28.1471,28.1629,28.1233,28.1233,20800.0
2010-02-11 12:55:00,35.54,35.61,35.53,35.53,23800.0,28.1312,28.1866,28.1233,28.1233,23800.0
2010-02-11 13:00:00,35.54,35.61,35.49,35.59,59600.0,28.1312,28.1866,28.0916,28.1708,59600.0
2010-02-11 13:05:00,35.59,35.65,35.58,35.65,34700.0,28.1708,28.2183,28.1629,28.2183,34700.0
2010-02-11 13:10:00,35.65,35.73,35.64,35.73,42900.0,28.2183,28.2816,28.2104,28.2816,42900.0
2010-02-11 13:15:00,35.74,35.75,35.67,35.71,38100.0,28.2895,28.2974,28.2341,28.2658,38100.0
2010-02-11 13:20:00,35.71,35.77,35.7,35.76,38100.0,28.2658,28.3133,28.2579,28.3054,38100.0
2010-02-11 13:25:00,35.76,35.81,35.76,35.77,48600.0,28.3054,28.3449,28.3054,28.3133,48600.0
2010-02-11 13:30:00,35.77,35.87,35.75,35.84,42100.0,28.3133,28.3924,28.2974,28.3687,42100.0
2010-02-11 13:35:00,35.84,35.84,35.67,35.69,48900.0,28.3687,28.3687,28.2341,28.25,48900.0
2010-02-11 13:40:00,35.68,35.69,35.65,35.68,17200.0,28.242,28.25,28.2183,28.242,17200.0
2010-02-11 13:45:00,35.67,35.67,35.52,35.57,38900.0,28.2341,28.2341,28.1154,28.155,38900.0
2010-02-11 13:50:00,35.58,35.61,35.54,35.59,30300.0,28.1629,28.1866,28.1312,28.1708,30300.0
2010-02-11 13:55:00,35.57,35.67,35.56,35.63,20500.0,28.155,28.2341,28.1471,28.2025,20500.0
2010-02-11 14:00:00,35.63,35.63,35.57,35.57,35900.0,28.2025,28.2025,28.155,28.155,35900.0
2010-02-11 14:05:00,35.58,35.63,35.54,35.61,45100.0,28.1629,28.2025,28.1312,28.1866,45100.0
2010-02-11 14:10:00,35.61,35.61,35.51,35.54,55400.0,28.1866,28.1866,28.1075,28.1312,55400.0
2010-02-11 14:15:00,35.54,35.57,35.53,35.55,34300.0,28.1312,28.155,28.1233,28.1391,34300.0
2010-02-11 14:20:00,35.55,35.57,35.52,35.54,46400.0,28.1391,28.155,28.1154,28.1312,46400.0
2010-02-11 14:25:00,35.54,35.63,35.52,35.61,29200.0,28.1312,28.2025,28.1154,28.1866,29200.0
2010-02-11 14:30:00,35.6,35.64,35.53,35.54,53900.0,28.1787,28.2104,28.1233,28.1312,53900.0
2010-02-11 14:35:00,35.54,35.55,35.49,35.52,28300.0,28.1312,28.1391,28.0916,28.1154,28300.0
2010-02-11 14:40:00,35.52,35.56,35.51,35.56,39100.0,28.1154,28.1471,28.1075,28.1471,39100.0
2010-02-11 14:45:00,35.56,35.66,35.56,35.63,119100.0,28.1471,28.2262,28.1471,28.2025,119100.0
2010-02-11 14:50:00,35.63,35.68,35.53,35.53,84700.0,28.2025,28.242,28.1233,28.1233,84700.0
2010-02-11 14:55:00,35.53,35.6,35.53,35.57,29600.0,28.1233,28.1787,28.1233,28.155,29600.0
2010-02-11 15:00:00,35.58,35.58,35.46,35.48,30700.0,28.1629,28.1629,28.0679,28.0837,30700.0
2010-02-11 15:05:00,35.47,35.59,35.47,35.57,32900.0,28.0758,28.1708,28.0758,28.155,32900.0
2010-02-11 15:10:00,35.57,35.61,35.56,35.59,40400.0,28.155,28.1866,28.1471,28.1708,40400.0
2010-02-11 15:15:00,35.58,35.6,35.54,35.56,22700.0,28.1629,28.1787,28.1312,28.1471,22700.0
2010-02-11 15:20:00,35.56,35.57,35.49,35.55,46500.0,28.1471,28.155,28.0916,28.1391,46500.0
2010-02-11 15:25:00,35.54,35.54,35.42,35.44,293600.0,28.1312,28.1312,28.0362,28.0521,293600.0
2010-02-11 15:30:00,35.43,35.57,35.43,35.57,87100.0,28.0442,28.155,28.0442,28.155,87100.0
2010-02-11 15:35:00,35.58,35.58,35.51,35.51,66400.0,28.1629,28.1629,28.1075,28.1075,66400.0
2010-02-11 15:40:00,35.52,35.61,35.52,35.59,69300.0,28.1154,28.1866,28.1154,28.1708,69300.0
2010-02-11 15:45:00,35.59,35.59,35.49,35.5,88500.0,28.1708,28.1708,28.0916,28.0996,88500.0
2010-02-11 15:50:00,35.5,35.64,35.5,35.64,113000.0,28.0996,28.2104,28.0996,28.2104,113000.0
2010-02-11 15:55:00,35.63,35.66,35.55,35.63,172000.0,28.2025,28.2262,28.1391,28.2025,172000.0
2010-02-12 09:30:00,35.1,35.2,35.0,35.09,107100.0,27.7829,27.8621,27.7038,27.775,107100.0
2010-02-12 09:35:00,35.1,35.1,34.92,34.95,138200.0,27.7829,27.7829,27.6405,27.6642,138200.0
2010-02-12 09:40:00,34.98,35.07,34.81,34.95,178900.0,27.688,27.7592,27.5534,27.6642,178900.0
2010-02-12 09:45:00,34.92,35.0,34.79,34.89,75500.0,27.6405,27.7038,27.5376,27.6167,75500.0
2010-02-12 09:50:00,34.9,34.92,34.81,34.86,90900.0,27.6246,27.6405,27.5534,27.593,90900.0
2010-02-12 09:55:00,34.88,34.93,34.8,34.85,103500.0,27.6088,27.6484,27.5455,27.5851,103500.0
2010-02-12 10:00:00,34.85,35.0,34.7,34.84,161700.0,27.5851,27.7038,27.4663,27.5771,161700.0
2010-02-12 10:05:00,34.83,34.95,34.78,34.94,90200.0,27.5692,27.6642,27.5297,27.6563,90200.0
2010-02-12 10:10:00,34.94,35.03,34.84,34.89,135100.0,27.6563,27.7275,27.5771,27.6167,135100.0
2010-02-12 10:15:00,34.9,35.02,34.87,34.87,124400.0,27.6246,27.7196,27.6009,27.6009,124400.0
2010-02-12 10:20:00,34.87,34.92,34.79,34.8,77800.0,27.6009,27.6405,27.5376,27.5455,77800.0
2010-02-12 10:25:00,34.79,34.88,34.73,34.87,103900.0,27.5376,27.6088,27.4901,27.6009,103900.0
2010-02-12 10:30:00,34.85,34.98,34.81,34.82,66500.0,27.5851,27.688,27.5534,27.5613,66500.0
2010-02-12 10:35:00,34.83,34.84,34.68,34.7,91100.0,27.5692,27.5771,27.4505,27.4663,91100.0
2010-02-12 10:40:00,34.69,34.84,34.69,34.82,48500.0,27.4584,27.5771,27.4584,27.5613,48500.0
2010-02-12 10:45:00,34.81,34.93,34.79,34.88,48800.0,27.5534,27.6484,27.5376,27.6088,48800.0
2010-02-12 10:50:00,34.88,34.93,34.8,34.8,43900.0,27.6088,27.6484,27.5455,27.5455,43900.0
2010-02-12 10:55:00,34.8,34.86,34.78,34.85,47900.0,27.5455,27.593,27.5297,27.5851,47900.0
2010-02-12 11:00:00,34.84,34.94,34.83,34.88,86000.0,27.5771,27.6563,27.5692,27.6088,86000.0
2010-02-12 11:05:00,34.89,34.92,34.87,34.9,34000.0,27.6167,27.6405,27.6009,27.6246,34000.0
2010-02-12 11:10:00,34.9,34.99,34.9,34.95,61300.0,27.6246,27.6959,27.6246,27.6642,61300.0
2010-02-12 11:15:00,34.95,35.01,34.92,34.98,93900.0,27.6642,27.7117,27.6405,27.688,93900.0
2010-02-12 11:20:00,34.99,35.03,34.97,34.99,111000.0,27.6959,27.7275,27.68,27.6959,111000.0
2010-02-12 11:25:00,34.99,35.01,34.92,34.94,37000.0,27.6959,27.7117,27.6405,27.6563,37000.0
2010-02-12 11:30:00,34.93,34.99,34.83,34.83,27000.0,27.6484,27.6959,27.5692,27.5692,27000.0
2010-02-12 11:35:00,34.84,34.94,34.84,34.92,20600.0,27.5771,27.6563,27.5771,27.6405,20600.0
2010-02-12 11:40:00,34.91,35.07,34.91,35.01,40800.0,27.6326,27.7592,27.6326,27.7117,40800.0
2010-02-12 11:45:00,35.03,35.05,34.98,35.04,62300.0,27.7275,27.7434,27.688,27.7355,62300.0
2010-02-12 11:50:00,35.03,35.05,35.0,35.04,29000.0,27.7275,27.7434,27.7038,27.7355,29000.0
2010-02-12 11:55:00,35.03,35.04,35.0,35.0,16000.0,27.7275,27.7355,27.7038,27.7038,16000.0
2010-02-12 12:00:00,35.01,35.12,35.0,35.1,39200.0,27.7117,27.7988,27.7038,27.7829,39200.0
2010-02-12 12:05:00,35.1,35.13,35.08,35.1,30900.0,27.7829,27.8067,27.7671,27.7829,30900.0
2010-02-12 12:10:00,35.11,35.22,35.11,35.21,41200.0,27.7909,27.8779,27.7909,27.87,41200.0
2010-02-12 12:15:00,35.21,35.37,35.21,35.3,104600.0,27.87,27.9967,27.87,27.9413,104600.0
2010-02-12 12:20:00,35.3,35.38,35.19,35.19,86800.0,27.9413,28.0046,27.8542,27.8542,86800.0
2010-02-12 12:25:00,35.19,35.3,35.11,35.16,52600.0,27.8542,27.9413,27.7909,27.8304,52600.0
2010-02-12 12:30:00,35.16,35.21,35.06,35.06,54300.0,27.8304,27.87,27.7513,27.7513,54300.0
2010-02-12 12:35:00,35.07,35.09,34.99,35.01,69500.0,27.7592,27.775,27.6959,27.7117,69500.0
2010-02-12 12:40:00,35.0,35.02,34.98,35.01,33600.0,27.7038,27.7196,27.688,27.7117,33600.0
2010-02-12 12:45:00,35.01,35.05,35.0,35.04,43600.0,27.7117,27.7434,27.7038,27.7355,43600.0
2010-02-12 12:50:00,35.03,35.05,34.96,34.97,64000.0,27.7275,27.7434,27.6721,27.68,64000.0
2010-02-12 12:55:00,34.98,34.99,34.93,34.95,24600.0,27.688,27.6959,27.6484,27.6642,24600.0
2010-02-12 13:00:00,34.97,35.01,34.96,35.0,36100.0,27.68,27.7117,27.6721,27.7038,36100.0
2010-02-12 13:05:00,35.0,35.06,34.99,35.06,37000.0,27.7038,27.7513,27.6959,27.7513,37000.0
2010-02-12 13:10:00,35.06,35.07,34.98,34.98,26800.0,27.7513,27.7592,27.688,27.688,26800.0
2010-02-12 13:15:00,34.97,34.99,34.86,34.91,66400.0,27.68,27.6959,27.593,27.6326,66400.0
2010-02-12 13:20:00,34.9,34.9,34.81,34.84,63000.0,27.6246,27.6246,27.5534,27.5771,63000.0
2010-02-12 13:25:00,34.84,34.88,34.82,34.83,30800.0,27.5771,27.6088,27.5613,27.5692,30800.0
2010-02-12 13:30:00,34.83,34.85,34.74,34.85,64100.0,27.5692,27.5851,27.498,27.5851,64100.0
2010-02-12 13:35:00,34.85,34.86,34.81,34.86,32700.0,27.5851,27.593,27.5534,27.593,32700.0
2010-02-12 13:40:00,34.86,35.01,34.85,34.97,75600.0,27.593,27.7117,27.5851,27.68,75600.0
2010-02-12 13:45:00,34.97,34.98,34.92,34.96,20400.0,27.68,27.688,27.6405,27.6721,20400.0
2010-02-12 13:50:00,34.96,34.98,34.93,34.97,30000.0,27.6721,27.688,27.6484,27.68,30000.0
2010-02-12 13:55:00,34.97,34.97,34.92,34.94,28300.0,27.68,27.68,27.6405,27.6563,28300.0
2010-02-12 14:00:00,34.94,35.03,34.92,35.0,34200.0,27.6563,27.7275,27.6405,27.7038,34200.0
2010-02-12 14:05:00,35.0,35.09,34.99,35.06,31000.0,27.7038,27.775,27.6959,27.7513,31000.0
2010-02-12 14:10:00,35.08,35.2,35.08,35.17,78600.0,27.7671,27.8621,27.7671,27.8384,78600.0
2010-02-12 14:15:00,35.18,35.24,35.1,35.16,114200.0,27.8463,27.8938,27.7829,27.8304,114200.0
2010-02-12 14:20:00,35.16,35.3,35.16,35.26,51700.0,27.8304,27.9413,27.8304,27.9096,51700.0
2010-02-12 14:25:00,35.25,35.3,35.18,35.23,95800.0,27.9017,27.9413,27.8463,27.8858,95800.0
2010-02-12 14:30:00,35.23,35.29,35.19,35.26,44700.0,27.8858,27.9333,27.8542,27.9096,44700.0
2010-02-12 14:35:00,35.27,35.27,35.17,35.22,31100.0,27.9175,27.9175,27.8384,27.8779,31100.0
2010-02-12 14:40:00,35.23,35.23,35.14,35.14,128500.0,27.8858,27.8858,27.8146,27.8146,128500.0
2010-02-12 14:45:00,35.15,35.21,35.12,35.14,73100.0,27.8225,27.87,27.7988,27.8146,73100.0
2010-02-12 14:50:00,35.14,35.23,35.14,35.18,73900.0,27.8146,27.8858,27.8146,27.8463,73900.0
2010-02-12 14:55:00,35.17,35.18,35.01,35.06,67500.0,27.8384,27.8463,27.7117,27.7513,67500.0
2010-02-12 15:00:00,35.05,35.07,34.92,35.01,109900.0,27.7434,27.7592,27.6405,27.7117,109900.0
2010-02-12 15:05:00,35.02,35.14,34.99,35.13,118200.0,27.7196,27.8146,27.6959,27.8067,118200.0
2010-02-12 15:10:00,35.14,35.14,35.04,35.07,129700.0,27.8146,27.8146,27.7355,27.7592,129700.0
2010-02-12 15:15:00,35.06,35.07,34.98,34.99,66400.0,27.7513,27.7592,27.688,27.6959,66400.0
2010-02-12 15:20:00,34.99,35.09,34.99,35.07,81500.0,27.6959,27.775,27.6959,27.7592,81500.0
2010-02-12 15:25:00,35.08,35.11,34.98,34.99,52100.0,27.7671,27.7909,27.688,27.6959,52100.0
2010-02-12 15:30:00,34.99,35.04,34.95,35.03,70800.0,27.6959,27.7355,27.6642,27.7275,70800.0
2010-02-12 15:35:00,35.05,35.07,35.0,35.03,95200.0,27.7434,27.7592,27.7038,27.7275,95200.0
2010-02-12 15:40:00,35.02,35.19,34.99,35.1,226200.0,27.7196,27.8542,27.6959,27.7829,226200.0
2010-02-12 15:45:00,35.09,35.22,35.09,35.22,223000.0,27.775,27.8779,27.775,27.8779,223000.0
2010-02-12 15:50:00,35.23,35.24,35.1,35.15,423700.0,27.8858,27.8938,27.7829,27.8225,423700.0
2010-02-12 15:55:00,35.14,35.2,35.09,35.16,432900.0,27.8146,27.8621,27.775,27.8304,432900.0
2010-02-16 09:30:00,36.19,36.4,36.15,36.28,491500.0,28.6457,28.8119,28.6141,28.717,491500.0
2010-02-16 09:35:00,36.28,36.28,35.95,36.18,266100.0,28.717,28.717,28.4558,28.6378,266100.0
2010-02-16 09:40:00,36.2,36.21,36.04,36.06,155700.0,28.6536,28.6616,28.527,28.5428,155700.0
2010-02-16 09:45:00,36.05,36.17,35.98,36.15,219200.0,28.5349,28.6299,28.4795,28.6141,219200.0
2010-02-16 09:50:00,36.15,36.46,36.13,36.38,191700.0,28.6141,28.8594,28.5982,28.7961,191700.0
2010-02-16 09:55:00,36.38,36.44,36.3,36.3,325600.0,28.7961,28.8436,28.7328,28.7328,325600.0
2010-02-16 10:00:00,36.3,36.43,36.28,36.3,128400.0,28.7328,28.8357,28.717,28.7328,128400.0
2010-02-16 10:05:00,36.29,36.29,36.13,36.17,96000.0,28.7249,28.7249,28.5982,28.6299,96000.0
2010-02-16 10:10:00,36.17,36.25,36.06,36.25,155400.0,28.6299,28.6932,28.5428,28.6932,155400.0
2010-02-16 10:15:00,36.25,36.34,36.25,36.32,79900.0,28.6932,28.7645,28.6932,28.7486,79900.0
2010-02-16 10:20:00,36.31,36.32,36.18,36.21,69700.0,28.7407,28.7486,28.6378,28.6616,69700.0
2010-02-16 10:25:00,36.2,36.37,36.19,36.36,66500.0,28.6536,28.7882,28.6457,28.7803,66500.0
2010-02-16 10:30:00,36.37,36.42,36.32,36.36,144800.0,28.7882,28.8278,28.7486,28.7803,144800.0
2010-02-16 10:35:00,36.36,36.5,36.35,36.49,112900.0,28.7803,28.8911,28.7724,28.8832,112900.0
2010-02-16 10:40:00,36.49,36.55,36.46,36.49,92600.0,28.8832,28.9307,28.8594,28.8832,92600.0
2010-02-16 10:45:00,36.49,36.51,36.41,36.43,56000.0,28.8832,28.899,28.8199,28.8357,56000.0
2010-02-16 10:50:00,36.43,36.5,36.39,36.43,69900.0,28.8357,28.8911,28.804,28.8357,69900.0
2010-02-16 10:55:00,36.45,36.51,36.39,36.41,48200.0,28.8515,28.899,28.804,28.8199,48200.0
2010-02-16 11:00:00,36.42,36.44,36.38,36.42,33100.0,28.8278,28.8436,28.7961,28.8278,33100.0
2010-02-16 11:05:00,36.42,36.44,36.25,36.27,73800.0,28.8278,28.8436,28.6932,28.709,73800.0
2010-02-16 11:10:00,36.26,36.31,36.21,36.21,46700.0,28.7011,28.7407,28.6616,28.6616,46700.0
2010-02-16 11:15:00,36.22,36.29,36.22,36.29,45100.0,28.6695,28.7249,28.6695,28.7249,45100.0
2010-02-16 11:20:00,36.29,36.4,36.29,36.39,48400.0,28.7249,28.8119,28.7249,28.804,48400.0
2010-02-16 11:25:00,36.38,36.41,36.34,36.4,43900.0,28.7961,28.8199,28.7645,28.8119,43900.0
2010-02-16 11:30:00,36.4,36.44,36.32,36.34,80600.0,28.8119,28.8436,28.7486,28.7645,80600.0
2010-02-16 11:35:00,36.34,36.41,36.33,36.39,38300.0,28.7645,28.8199,28.7565,28.804,38300.0
2010-02-16 11:40:00,36.38,36.43,36.35,36.42,63700.0,28.7961,28.8357,28.7724,28.8278,63700.0
2010-02-16 11:45:00,36.41,36.46,36.35,36.42,85500.0,28.8199,28.8594,28.7724,28.8278,85500.0
2010-02-16 11:50:00,36.43,36.54,36.43,36.54,70600.0,28.8357,28.9228,28.8357,28.9228,70600.0
2010-02-16 11:55:00,36.54,36.54,36.45,36.45,43000.0,28.9228,28.9228,28.8515,28.8515,43000.0
2010-02-16 12:00:00,36.45,36.49,36.38,36.46,40500.0,28.8515,28.8832,28.7961,28.8594,40500.0
2010-02-16 12:05:00,36.45,36.5,36.44,36.49,27200.0,28.8515,28.8911,28.8436,28.8832,27200.0
2010-02-16 12:10:00,36.49,36.49,36.43,36.47,40600.0,28.8832,28.8832,28.8357,28.8674,40600.0
2010-02-16 12:15:00,36.47,36.47,36.42,36.44,27300.0,28.8674,28.8674,28.8278,28.8436,27300.0
2010-02-16 12:20:00,36.46,36.48,36.42,36.45,38200.0,28.8594,28.8753,28.8278,28.8515,38200.0
2010-02-16 12:25:00,36.46,36.48,36.38,36.39,42500.0,28.8594,28.8753,28.7961,28.804,42500.0
2010-02-16 12:30:00,36.39,36.4,36.33,36.33,20800.0,28.804,28.8119,28.7565,28.7565,20800.0
2010-02-16 12:35:00,36.34,36.43,36.34,36.4,37700.0,28.7645,28.8357,28.7645,28.8119,37700.0
2010-02-16 12:40:00,36.41,36.41,36.36,36.36,32500.0,28.8199,28.8199,28.7803,28.7803,32500.0
2010-02-16 12:45:00,36.36,36.41,36.36,36.41,31700.0,28.7803,28.8199,28.7803,28.8199,31700.0
2010-02-16 12:50:00,36.41,36.45,36.38,36.42,37200.0,28.8199,28.8515,28.7961,28.8278,37200.0
2010-02-16 12:55:00,36.42,36.43,36.31,36.35,58400.0,28.8278,28.8357,28.7407,28.7724,58400.0
2010-02-16 13:00:00,36.35,36.37,36.29,36.3,38400.0,28.7724,28.7882,28.7249,28.7328,38400.0
2010-02-16 13:05:00,36.3,36.37,36.29,36.35,55700.0,28.7328,28.7882,28.7249,28.7724,55700.0
2010-02-16 13:10:00,36.35,36.53,36.35,36.52,83200.0,28.7724,28.9148,28.7724,28.9069,83200.0
2010-02-16 13:15:00,36.53,36.62,36.52,36.57,82900.0,28.9148,28.9861,28.9069,28.9465,82900.0
2010-02-16 13:20:00,36.58,36.62,36.57,36.59,63100.0,28.9544,28.9861,28.9465,28.9623,63100.0
2010-02-16 13:25:00,36.59,36.67,36.59,36.67,55900.0,28.9623,29.0257,28.9623,29.0257,55900.0
2010-02-16 13:30:00,36.67,36.71,36.65,36.66,72200.0,29.0257,29.0573,29.0098,29.0177,72200.0
2010-02-16 13:35:00,36.66,36.68,36.54,36.56,47200.0,29.0177,29.0336,28.9228,28.9386,47200.0
2010-02-16 13:40:00,36.56,36.59,36.55,36.57,36400.0,28.9386,28.9623,28.9307,28.9465,36400.0
2010-02-16 13:45:00,36.57,36.57,36.53,36.54,29800.0,28.9465,28.9465,28.9148,28.9228,29800.0
2010-02-16 13:50:00,36.55,36.55,36.49,36.54,122800.0,28.9307,28.9307,28.8832,28.9228,122800.0
2010-02-16 13:55:00,36.54,36.59,36.54,36.57,58400.0,28.9228,28.9623,28.9228,28.9465,58400.0
2010-02-16 14:00:00,36.57,36.6,36.56,36.57,60700.0,28.9465,28.9703,28.9386,28.9465,60700.0
2010-02-16 14:05:00,36.57,36.58,36.5,36.52,58400.0,28.9465,28.9544,28.8911,28.9069,58400.0
2010-02-16 14:10:00,36.51,36.56,36.48,36.55,79400.0,28.899,28.9386,28.8753,28.9307,79400.0
2010-02-16 14:15:00,36.55,36.59,36.54,36.56,41000.0,28.9307,28.9623,28.9228,28.9386,41000.0
2010-02-16 14:20:00,36.57,36.59,36.56,36.59,39000.0,28.9465,28.9623,28.9386,28.9623,39000.0
2010-02-16 14:25:00,36.59,36.69,36.59,36.64,70700.0,28.9623,29.0415,28.9623,29.0019,70700.0
2010-02-16 14:30:00,36.63,36.64,36.5,36.54,56600.0,28.994,29.0019,28.8911,28.9228,56600.0
2010-02-16 14:35:00,36.54,36.6,36.53,36.56,31100.0,28.9228,28.9703,28.9148,28.9386,31100.0
2010-02-16 14:40:00,36.56,36.67,36.56,36.66,39000.0,28.9386,29.0257,28.9386,29.0177,39000.0
2010-02-16 14:45:00,36.66,36.68,36.63,36.66,48400.0,29.0177,29.0336,28.994,29.0177,48400.0
2010-02-16 14:50:00,36.66,36.66,36.61,36.64,104800.0,29.0177,29.0177,28.9782,29.0019,104800.0
2010-02-16 14:55:00,36.64,36.65,36.56,36.6,92800.0,29.0019,29.0098,28.9386,28.9703,92800.0
2010-02-16 15:00:00,36.59,36.63,36.59,36.6,32500.0,28.9623,28.994,28.9623,28.9703,32500.0
2010-02-16 15:05:00,36.61,36.62,36.56,36.56,115700.0,28.9782,28.9861,28.9386,28.9386,115700.0
2010-02-16 15:10:00,36.57,36.66,36.57,36.64,52600.0,28.9465,29.0177,28.9465,29.0019,52600.0
2010-02-16 15:15:00,36.64,36.7,36.63,36.7,48900.0,29.0019,29.0494,28.994,29.0494,48900.0
2010-02-16 15:20:00,36.69,36.7,36.59,36.64,163700.0,29.0415,29.0494,28.9623,29.0019,163700.0
2010-02-16 15:25:00,36.64,36.7,36.63,36.66,115900.0,29.0019,29.0494,28.994,29.0177,115900.0
2010-02-16 15:30:00,36.66,36.84,36.64,36.83,243400.0,29.0177,29.1602,29.0019,29.1523,243400.0
2010-02-16 15:35:00,36.84,36.91,36.8,36.81,203200.0,29.1602,29.2156,29.1286,29.1365,203200.0
2010-02-16 15:40:00,36.81,36.85,36.8,36.83,178100.0,29.1365,29.1681,29.1286,29.1523,178100.0
2010-02-16 15:45:00,36.82,36.87,36.8,36.82,196200.0,29.1444,29.184,29.1286,29.1444,196200.0
2010-02-16 15:50:00,36.83,36.84,36.77,36.78,406800.0,29.1523,29.1602,29.1048,29.1127,406800.0
2010-02-16 15:55:00,36.78,36.78,36.65,36.7,571500.0,29.1127,29.1127,29.0098,29.0494,571500.0
2010-02-17 09:30:00,36.98,36.98,36.63,36.78,119200.0,29.271,29.271,28.994,29.1127,119200.0
2010-02-17 09:35:00,36.78,36.92,36.62,36.8,251900.0,29.1127,29.2235,28.9861,29.1286,251900.0
2010-02-17 09:40:00,36.8,36.99,36.78,36.94,188300.0,29.1286,29.2789,29.1127,29.2394,188300.0
2010-02-17 09:45:00,36.93,36.96,36.85,36.95,101500.0,29.2315,29.2552,29.1681,29.2473,101500.0
2010-02-17 09:50:00,36.95,36.97,36.84,36.86,84300.0,29.2473,29.2631,29.1602,29.176,84300.0
2010-02-17 09:55:00,36.85,36.9,36.84,36.85,83600.0,29.1681,29.2077,29.1602,29.1681,83600.0
2010-02-17 10:00:00,36.86,36.93,36.73,36.78,119200.0,29.176,29.2315,29.0731,29.1127,119200.0
2010-02-17 10:05:00,36.79,36.85,36.76,36.82,56400.0,29.1206,29.1681,29.0969,29.1444,56400.0
2010-02-17 10:10:00,36.81,36.96,36.77,36.91,75700.0,29.1365,29.2552,29.1048,29.2156,75700.0
2010-02-17 10:15:00,36.91,37.01,36.91,37.0,81400.0,29.2156,29.2948,29.2156,29.2869,81400.0
2010-02-17 10:20:00,37.0,37.03,36.93,36.98,158400.0,29.2869,29.3106,29.2315,29.271,158400.0
2010-02-17 10:25:00,36.98,37.2,36.91,37.19,183900.0,29.271,29.4452,29.2156,29.4373,183900.0
2010-02-17 10:30:00,37.18,37.21,37.13,37.2,168600.0,29.4293,29.4531,29.3898,29.4452,168600.0
2010-02-17 10:35:00,37.21,37.26,37.2,37.22,141300.0,29.4531,29.4927,29.4452,29.461,141300.0
2010-02-17 10:40:00,37.22,37.29,37.22,37.26,108200.0,29.461,29.5164,29.461,29.4927,108200.0
2010-02-17 10:45:00,37.26,37.28,37.17,37.2,162400.0,29.4927,29.5085,29.4214,29.4452,162400.0
2010-02-17 10:50:00,37.2,37.22,37.03,37.06,103900.0,29.4452,29.461,29.3106,29.3344,103900.0
2010-02-17 10:55:00,37.06,37.07,36.95,36.95,59000.0,29.3344,29.3423,29.2473,29.2473,59000.0
2010-02-17 11:00:00,36.95,36.96,36.81,36.84,98200.0,29.2473,29.2552,29.1365,29.1602,98200.0
2010-02-17 11:05:00,36.84,36.94,36.77,36.85,70100.0,29.1602,29.2394,29.1048,29.1681,70100.0
2010-02-17 11:10:00,36.85,36.86,36.75,36.85,52700.0,29.1681,29.176,29.089,29.1681,52700.0
2010-02-17 11:15:00,36.86,36.89,36.75,36.75,40300.0,29.176,29.1998,29.089,29.089,40300.0
2010-02-17 11:20:00,36.75,36.79,36.71,36.73,45200.0,29.089,29.1206,29.0573,29.0731,45200.0
2010-02-17 11:25:00,36.73,36.74,36.64,36.65,45900.0,29.0731,29.0811,29.0019,29.0098,45900.0
2010-02-17 11:30:00,36.64,36.64,36.5,36.53,91200.0,29.0019,29.0019,28.8911,28.9148,91200.0
2010-02-17 11:35:00,36.54,36.6,36.53,36.56,41600.0,28.9228,28.9703,28.9148,28.9386,41600.0
2010-02-17 11:40:00,36.56,36.62,36.52,36.59,44400.0,28.9386,28.9861,28.9069,28.9623,44400.0
2010-02-17 11:45:00,36.6,36.67,36.58,36.62,64000.0,28.9703,29.0257,28.9544,28.9861,64000.0
2010-02-17 11:50:00,36.62,36.66,36.58,36.6,91400.0,28.9861,29.0177,28.9544,28.9703,91400.0
2010-02-17 11:55:00,36.59,36.69,36.59,36.67,26400.0,28.9623,29.0415,28.9623,29.0257,26400.0
2010-02-17 12:00:00,36.68,36.81,36.67,36.74,54100.0,29.0336,29.1365,29.0257,29.0811,54100.0
2010-02-17 12:05:00,36.74,36.83,36.74,36.82,70900.0,29.0811,29.1523,29.0811,29.1444,70900.0
2010-02-17 12:10:00,36.83,36.84,36.79,36.82,29500.0,29.1523,29.1602,29.1206,29.1444,29500.0
2010-02-17 12:15:00,36.81,36.91,36.8,36.9,45200.0,29.1365,29.2156,29.1286,29.2077,45200.0
2010-02-17 12:20:00,36.9,36.93,36.81,36.87,37100.0,29.2077,29.2315,29.1365,29.184,37100.0
2010-02-17 12:25:00,36.85,36.93,36.83,36.92,32700.0,29.1681,29.2315,29.1523,29.2235,32700.0
2010-02-17 12:30:00,36.92,36.95,36.92,36.93,23900.0,29.2235,29.2473,29.2235,29.2315,23900.0
2010-02-17 12:35:00,36.93,36.93,36.89,36.93,35500.0,29.2315,29.2315,29.1998,29.2315,35500.0
2010-02-17 12:40:00,36.92,36.94,36.86,36.87,27600.0,29.2235,29.2394,29.176,29.184,27600.0
2010-02-17 12:45:00,36.88,36.88,36.79,36.8,128400.0,29.1919,29.1919,29.1206,29.1286,128400.0
2010-02-17 12:50:00,36.8,36.81,36.79,36.79,89000.0,29.1286,29.1365,29.1206,29.1206,89000.0
2010-02-17 12:55:00,36.8,36.91,36.8,36.9,41200.0,29.1286,29.2156,29.1286,29.2077,41200.0
2010-02-17 13:00:00,36.9,36.92,36.84,36.89,35700.0,29.2077,29.2235,29.1602,29.1998,35700.0
2010-02-17 13:05:00,36.89,36.96,36.87,36.95,87500.0,29.1998,29.2552,29.184,29.2473,87500.0
2010-02-17 13:10:00,36.97,36.97,36.79,36.8,64900.0,29.2631,29.2631,29.1206,29.1286,64900.0
2010-02-17 13:15:00,36.8,36.82,36.79,36.8,96500.0,29.1286,29.1444,29.1206,29.1286,96500.0
2010-02-17 13:20:00,36.8,36.81,36.78,36.79,62000.0,29.1286,29.1365,29.1127,29.1206,62000.0
2010-02-17 13:25:00,36.79,36.81,36.77,36.78,26500.0,29.1206,29.1365,29.1048,29.1127,26500.0
2010-02-17 13:30:00,36.78,36.79,36.66,36.66,60100.0,29.1127,29.1206,29.0177,29.0177,60100.0
2010-02-17 13:35:00,36.67,36.67,36.58,36.65,60700.0,29.0257,29.0257,28.9544,29.0098,60700.0
2010-02-17 13:40:00,36.65,36.71,36.64,36.71,30000.0,29.0098,29.0573,29.0019,29.0573,30000.0
2010-02-17 13:45:00,36.71,36.74,36.67,36.69,48500.0,29.0573,29.0811,29.0257,29.0415,48500.0
2010-02-17 13:50:00,36.69,36.71,36.64,36.67,45900.0,29.0415,29.0573,29.0019,29.0257,45900.0
2010-02-17 13:55:00,36.67,36.69,36.66,36.67,22400.0,29.0257,29.0415,29.0177,29.0257,22400.0
2010-02-17 14:00:00,36.68,36.68,36.62,36.65,74000.0,29.0336,29.0336,28.9861,29.0098,74000.0
2010-02-17 14:05:00,36.65,36.69,36.58,36.68,53700.0,29.0098,29.0415,28.9544,29.0336,53700.0
2010-02-17 14:10:00,36.68,36.74,36.65,36.65,24200.0,29.0336,29.0811,29.0098,29.0098,24200.0
2010-02-17 14:15:00,36.66,36.67,36.48,36.49,106800.0,29.0177,29.0257,28.8753,28.8832,106800.0
2010-02-17 14:20:00,36.49,36.5,36.45,36.48,60200.0,28.8832,28.8911,28.8515,28.8753,60200.0
2010-02-17 14:25:00,36.47,36.55,36.45,36.52,35000.0,28.8674,28.9307,28.8515,28.9069,35000.0
2010-02-17 14:30:00,36.51,36.53,36.47,36.5,34800.0,28.899,28.9148,28.8674,28.8911,34800.0
2010-02-17 14:35:00,36.5,36.53,36.47,36.51,36600.0,28.8911,28.9148,28.8674,28.899,36600.0
2010-02-17 14:40:00,36.51,36.62,36.51,36.61,46900.0,28.899,28.9861,28.899,28.9782,46900.0
2010-02-17 14:45:00,36.6,36.62,36.59,36.59,55900.0,28.9703,28.9861,28.9623,28.9623,55900.0
2010-02-17 14:50:00,36.59,36.65,36.58,36.64,55900.0,28.9623,29.0098,28.9544,29.0019,55900.0
2010-02-17 14:55:00,36.63,36.76,36.63,36.76,85400.0,28.994,29.0969,28.994,29.0969,85400.0
2010-02-17 15:00:00,36.75,36.79,36.73,36.77,72200.0,29.089,29.1206,29.0731,29.1048,72200.0
2010-02-17 15:05:00,36.77,36.78,36.69,36.72,38400.0,29.1048,29.1127,29.0415,29.0652,38400.0
2010-02-17 15:10:00,36.72,36.74,36.68,36.73,40900.0,29.0652,29.0811,29.0336,29.0731,40900.0
2010-02-17 15:15:00,36.74,36.8,36.73,36.75,60400.0,29.0811,29.1286,29.0731,29.089,60400.0
2010-02-17 15:20:00,36.76,36.81,36.74,36.8,118700.0,29.0969,29.1365,29.0811,29.1286,118700.0
2010-02-17 15:25:00,36.8,36.83,36.78,36.81,68500.0,29.1286,29.1523,29.1127,29.1365,68500.0
2010-02-17 15:30:00,36.82,36.92,36.81,36.9,71100.0,29.1444,29.2235,29.1365,29.2077,71100.0
2010-02-17 15:35:00,36.9,36.9,36.83,36.84,64600.0,29.2077,29.2077,29.1523,29.1602,64600.0
2010-02-17 15:40:00,36.84,36.87,36.78,36.85,85300.0,29.1602,29.184,29.1127,29.1681,85300.0
2010-02-17 15:45:00,36.86,36.9,36.83,36.9,149600.0,29.176,29.2077,29.1523,29.2077,149600.0
2010-02-17 15:50:00,36.9,36.9,36.84,36.87,216600.0,29.2077,29.2077,29.1602,29.184,216600.0
2010-02-17 15:55:00,36.87,36.88,36.84,36.86,197500.0,29.184,29.1919,29.1602,29.176,197500.0
2010-02-18 09:30:00,36.61,36.86,36.61,36.74,68400.0,28.9782,29.176,28.9782,29.0811,68400.0
2010-02-18 09:35:00,36.76,37.02,36.74,36.88,104800.0,29.0969,29.3027,29.0811,29.1919,104800.0
2010-02-18 09:40:00,36.9,37.02,36.7,36.79,91100.0,29.2077,29.3027,29.0494,29.1206,91100.0
2010-02-18 09:45:00,36.79,37.05,36.79,36.97,63200.0,29.1206,29.3264,29.1206,29.2631,63200.0
2010-02-18 09:50:00,36.96,37.18,36.91,37.16,188800.0,29.2552,29.4293,29.2156,29.4135,188800.0
2010-02-18 09:55:00,37.14,37.25,37.07,37.07,70800.0,29.3977,29.4847,29.3423,29.3423,70800.0
2010-02-18 10:00:00,37.07,37.17,37.07,37.12,75900.0,29.3423,29.4214,29.3423,29.3818,75900.0
2010-02-18 10:05:00,37.12,37.15,37.05,37.08,70100.0,29.3818,29.4056,29.3264,29.3502,70100.0
2010-02-18 10:10:00,37.08,37.17,37.03,37.1,67000.0,29.3502,29.4214,29.3106,29.366,67000.0
2010-02-18 10:15:00,37.11,37.13,37.0,37.04,30100.0,29.3739,29.3898,29.2869,29.3185,30100.0
2010-02-18 10:20:00,37.04,37.06,36.96,36.98,62600.0,29.3185,29.3344,29.2552,29.271,62600.0
2010-02-18 10:25:00,36.99,36.99,36.91,36.97,30400.0,29.2789,29.2789,29.2156,29.2631,30400.0
2010-02-18 10:30:00,36.97,36.99,36.86,36.92,37400.0,29.2631,29.2789,29.176,29.2235,37400.0
2010-02-18 10:35:00,36.92,37.03,36.91,36.97,43500.0,29.2235,29.3106,29.2156,29.2631,43500.0
2010-02-18 10:40:00,36.96,37.05,36.96,36.99,21200.0,29.2552,29.3264,29.2552,29.2789,21200.0
2010-02-18 10:45:00,36.99,37.02,36.95,36.95,26800.0,29.2789,29.3027,29.2473,29.2473,26800.0
2010-02-18 10:50:00,36.95,37.05,36.95,37.03,74700.0,29.2473,29.3264,29.2473,29.3106,74700.0
2010-02-18 10:55:00,37.04,37.07,36.97,36.98,37200.0,29.3185,29.3423,29.2631,29.271,37200.0
2010-02-18 11:00:00,36.98,37.07,36.96,37.05,28300.0,29.271,29.3423,29.2552,29.3264,28300.0
2010-02-18 11:05:00,37.04,37.08,37.01,37.02,27100.0,29.3185,29.3502,29.2948,29.3027,27100.0
2010-02-18 11:10:00,37.03,37.06,37.0,37.03,32900.0,29.3106,29.3344,29.2869,29.3106,32900.0
2010-02-18 11:15:00,37.02,37.08,36.99,37.0,30800.0,29.3027,29.3502,29.2789,29.2869,30800.0
2010-02-18 11:20:00,36.99,37.05,36.99,37.04,20400.0,29.2789,29.3264,29.2789,29.3185,20400.0
2010-02-18 11:25:00,37.04,37.07,37.02,37.06,31300.0,29.3185,29.3423,29.3027,29.3344,31300.0
2010-02-18 11:30:00,37.06,37.1,37.01,37.04,41000.0,29.3344,29.366,29.2948,29.3185,41000.0
2010-02-18 11:35:00,37.04,37.04,36.95,36.97,38100.0,29.3185,29.3185,29.2473,29.2631,38100.0
2010-02-18 11:40:00,36.98,37.02,36.95,36.97,29000.0,29.271,29.3027,29.2473,29.2631,29000.0
2010-02-18 11:45:00,36.97,37.02,36.93,36.99,91400.0,29.2631,29.3027,29.2315,29.2789,91400.0
2010-02-18 11:50:00,37.0,37.1,37.0,37.03,37900.0,29.2869,29.366,29.2869,29.3106,37900.0
2010-02-18 11:55:00,37.02,37.03,36.93,37.01,38900.0,29.3027,29.3106,29.2315,29.2948,38900.0
2010-02-18 12:00:00,37.0,37.05,37.0,37.0,11400.0,29.2869,29.3264,29.2869,29.2869,11400.0
2010-02-18 12:05:00,36.99,37.0,36.95,36.98,21500.0,29.2789,29.2869,29.2473,29.271,21500.0
2010-02-18 12:10:00,36.99,37.02,36.97,37.0,25400.0,29.2789,29.3027,29.2631,29.2869,25400.0
2010-02-18 12:15:00,36.99,37.02,36.97,37.0,32300.0,29.2789,29.3027,29.2631,29.2869,32300.0
2010-02-18 12:20:00,37.0,37.01,36.96,36.99,32400.0,29.2869,29.2948,29.2552,29.2789,32400.0
2010-02-18 12:25:00,37.0,37.05,37.0,37.0,15100.0,29.2869,29.3264,29.2869,29.2869,15100.0
2010-02-18 12:30:00,37.0,37.01,36.98,37.0,17500.0,29.2869,29.2948,29.271,29.2869,17500.0
2010-02-18 12:35:00,37.0,37.01,36.99,37.0,32300.0,29.2869,29.2948,29.2789,29.2869,32300.0
2010-02-18 12:40:00,37.0,37.06,36.99,37.05,20200.0,29.2869,29.3344,29.2789,29.3264,20200.0
2010-02-18 12:45:00,37.05,37.05,37.01,37.04,25500.0,29.3264,29.3264,29.2948,29.3185,25500.0
2010-02-18 12:50:00,37.04,37.09,37.03,37.09,50000.0,29.3185,29.3581,29.3106,29.3581,50000.0
2010-02-18 12:55:00,37.08,37.09,37.04,37.04,14800.0,29.3502,29.3581,29.3185,29.3185,14800.0
2010-02-18 13:00:00,37.04,37.08,37.01,37.07,40000.0,29.3185,29.3502,29.2948,29.3423,40000.0
2010-02-18 13:05:00,37.08,37.09,37.05,37.07,24600.0,29.3502,29.3581,29.3264,29.3423,24600.0
2010-02-18 13:10:00,37.06,37.07,37.04,37.04,15300.0,29.3344,29.3423,29.3185,29.3185,15300.0
2010-02-18 13:15:00,37.04,37.06,37.0,37.01,26900.0,29.3185,29.3344,29.2869,29.2948,26900.0
2010-02-18 13:20:00,37.01,37.06,37.01,37.05,32900.0,29.2948,29.3344,29.2948,29.3264,32900.0
2010-02-18 13:25:00,37.06,37.06,37.02,37.02,20900.0,29.3344,29.3344,29.3027,29.3027,20900.0
2010-02-18 13:30:00,37.02,37.07,37.01,37.04,28600.0,29.3027,29.3423,29.2948,29.3185,28600.0
2010-02-18 13:35:00,37.04,37.09,37.03,37.07,36800.0,29.3185,29.3581,29.3106,29.3423,36800.0
2010-02-18 13:40:00,37.06,37.09,37.04,37.09,23000.0,29.3344,29.3581,29.3185,29.3581,23000.0
2010-02-18 13:45:00,37.08,37.13,37.07,37.11,47900.0,29.3502,29.3898,29.3423,29.3739,47900.0
2010-02-18 13:50:00,37.12,37.13,37.09,37.1,40500.0,29.3818,29.3898,29.3581,29.366,40500.0
2010-02-18 13:55:00,37.1,37.18,37.06,37.1,211900.0,29.366,29.4293,29.3344,29.366,211900.0
2010-02-18 14:00:00,37.11,37.12,37.06,37.08,80900.0,29.3739,29.3818,29.3344,29.3502,80900.0
2010-02-18 14:05:00,37.08,37.08,37.01,37.02,36900.0,29.3502,29.3502,29.2948,29.3027,36900.0
2010-02-18 14:10:00,37.02,37.03,36.99,37.02,34900.0,29.3027,29.3106,29.2789,29.3027,34900.0
2010-02-18 14:15:00,37.0,37.19,37.0,37.18,88900.0,29.2869,29.4373,29.2869,29.4293,88900.0
2010-02-18 14:20:00,37.17,37.21,37.13,37.19,43700.0,29.4214,29.4531,29.3898,29.4373,43700.0
2010-02-18 14:25:00,37.2,37.29,37.2,37.24,82600.0,29.4452,29.5164,29.4452,29.4768,82600.0
2010-02-18 14:30:00,37.24,37.3,37.19,37.29,84500.0,29.4768,29.5243,29.4373,29.5164,84500.0
2010-02-18 14:35:00,37.29,37.35,37.28,37.29,75600.0,29.5164,29.5639,29.5085,29.5164,75600.0
2010-02-18 14:40:00,37.29,37.36,37.27,37.3,57600.0,29.5164,29.5718,29.5006,29.5243,57600.0
2010-02-18 14:45:00,37.31,37.33,37.29,37.33,62000.0,29.5322,29.5481,29.5164,29.5481,62000.0
2010-02-18 14:50:00,37.33,37.37,37.32,37.35,67900.0,29.5481,29.5797,29.5402,29.5639,67900.0
2010-02-18 14:55:00,37.36,37.38,37.33,37.35,46600.0,29.5718,29.5876,29.5481,29.5639,46600.0
2010-02-18 15:00:00,37.34,37.37,37.3,37.31,133000.0,29.556,29.5797,29.5243,29.5322,133000.0
2010-02-18 15:05:00,37.31,37.34,37.29,37.33,44300.0,29.5322,29.556,29.5164,29.5481,44300.0
2010-02-18 15:10:00,37.32,37.33,37.29,37.3,47100.0,29.5402,29.5481,29.5164,29.5243,47100.0
2010-02-18 15:15:00,37.3,37.34,37.28,37.31,50600.0,29.5243,29.556,29.5085,29.5322,50600.0
2010-02-18 15:20:00,37.32,37.35,37.31,37.33,56000.0,29.5402,29.5639,29.5322,29.5481,56000.0
2010-02-18 15:25:00,37.34,37.35,37.27,37.35,128100.0,29.556,29.5639,29.5006,29.5639,128100.0
2010-02-18 15:30:00,37.36,37.37,37.3,37.37,126300.0,29.5718,29.5797,29.5243,29.5797,126300.0
2010-02-18 15:35:00,37.36,37.43,37.36,37.4,125800.0,29.5718,29.6272,29.5718,29.6035,125800.0
2010-02-18 15:40:00,37.4,37.52,37.4,37.5,227800.0,29.6035,29.6985,29.6035,29.6826,227800.0
2010-02-18 15:45:00,37.49,37.54,37.48,37.52,143400.0,29.6747,29.7143,29.6668,29.6985,143400.0
2010-02-18 15:50:00,37.51,37.52,37.39,37.39,176900.0,29.6905,29.6985,29.5956,29.5956,176900.0
2010-02-18 15:55:00,37.39,37.4,37.26,37.29,406700.0,29.5956,29.6035,29.4927,29.5164,406700.0
2010-02-19 09:30:00,36.97,37.32,36.97,37.19,360400.0,29.2631,29.5402,29.2631,29.4373,360400.0
2010-02-19 09:35:00,37.18,37.32,37.17,37.29,146000.0,29.4293,29.5402,29.4214,29.5164,146000.0
2010-02-19 09:40:00,37.29,37.36,37.19,37.34,161300.0,29.5164,29.5718,29.4373,29.556,161300.0
2010-02-19 09:45:00,37.34,37.4,37.28,37.3,114500.0,29.556,29.6035,29.5085,29.5243,114500.0
2010-02-19 09:50:00,37.3,37.33,37.11,37.14,83000.0,29.5243,29.5481,29.3739,29.3977,83000.0
2010-02-19 09:55:00,37.13,37.2,37.07,37.1,60500.0,29.3898,29.4452,29.3423,29.366,60500.0
2010-02-19 10:00:00,37.09,37.12,37.01,37.05,34300.0,29.3581,29.3818,29.2948,29.3264,34300.0
2010-02-19 10:05:00,37.04,37.12,37.03,37.06,51000.0,29.3185,29.3818,29.3106,29.3344,51000.0
2010-02-19 10:10:00,37.07,37.08,37.01,37.06,42500.0,29.3423,29.3502,29.2948,29.3344,42500.0
2010-02-19 10:15:00,37.06,37.06,36.86,36.97,98200.0,29.3344,29.3344,29.176,29.2631,98200.0
2010-02-19 10:20:00,36.97,37.05,36.97,37.03,62000.0,29.2631,29.3264,29.2631,29.3106,62000.0
2010-02-19 10:25:00,37.02,37.2,37.02,37.15,51400.0,29.3027,29.4452,29.3027,29.4056,51400.0
2010-02-19 10:30:00,37.15,37.15,36.94,36.96,71000.0,29.4056,29.4056,29.2394,29.2552,71000.0
2010-02-19 10:35:00,36.96,36.99,36.96,36.97,35600.0,29.2552,29.2789,29.2552,29.2631,35600.0
2010-02-19 10:40:00,36.97,37.07,36.97,37.02,31100.0,29.2631,29.3423,29.2631,29.3027,31100.0
2010-02-19 10:45:00,37.01,37.12,37.0,37.1,35500.0,29.2948,29.3818,29.2869,29.366,35500.0
2010-02-19 10:50:00,37.1,37.15,37.09,37.15,34200.0,29.366,29.4056,29.3581,29.4056,34200.0
2010-02-19 10:55:00,37.16,37.2,37.14,37.17,65100.0,29.4135,29.4452,29.3977,29.4214,65100.0
2010-02-19 11:00:00,37.17,37.17,37.1,37.11,41900.0,29.4214,29.4214,29.366,29.3739,41900.0
2010-02-19 11:05:00,37.1,37.17,37.1,37.15,26500.0,29.366,29.4214,29.366,29.4056,26500.0
2010-02-19 11:10:00,37.14,37.36,37.14,37.35,57900.0,29.3977,29.5718,29.3977,29.5639,57900.0
2010-02-19 11:15:00,37.35,37.43,37.27,37.32,93000.0,29.5639,29.6272,29.5006,29.5402,93000.0
2010-02-19 11:20:00,37.32,37.48,37.31,37.47,63000.0,29.5402,29.6668,29.5322,29.6589,63000.0
2010-02-19 11:25:00,37.47,37.5,37.44,37.49,45000.0,29.6589,29.6826,29.6351,29.6747,45000.0
2010-02-19 11:30:00,37.47,37.47,37.39,37.4,25300.0,29.6589,29.6589,29.5956,29.6035,25300.0
2010-02-19 11:35:00,37.4,37.4,37.36,37.37,15300.0,29.6035,29.6035,29.5718,29.5797,15300.0
2010-02-19 11:40:00,37.36,37.43,37.36,37.4,10000.0,29.5718,29.6272,29.5718,29.6035,10000.0
2010-02-19 11:45:00,37.39,37.41,37.31,37.31,22100.0,29.5956,29.6114,29.5322,29.5322,22100.0
2010-02-19 11:50:00,37.31,37.38,37.31,37.36,28800.0,29.5322,29.5876,29.5322,29.5718,28800.0
2010-02-19 11:55:00,37.38,37.5,37.38,37.49,33200.0,29.5876,29.6826,29.5876,29.6747,33200.0
2010-02-19 12:00:00,37.48,37.56,37.47,37.53,32200.0,29.6668,29.7301,29.6589,29.7064,32200.0
2010-02-19 12:05:00,37.54,37.58,37.51,37.57,43500.0,29.7143,29.746,29.6905,29.738,43500.0
2010-02-19 12:10:00,37.56,37.56,37.5,37.54,34600.0,29.7301,29.7301,29.6826,29.7143,34600.0
2010-02-19 12:15:00,37.55,37.55,37.48,37.48,25100.0,29.7222,29.7222,29.6668,29.6668,25100.0
2010-02-19 12:20:00,37.48,37.57,37.48,37.55,39600.0,29.6668,29.738,29.6668,29.7222,39600.0
2010-02-19 12:25:00,37.55,37.59,37.49,37.52,37600.0,29.7222,29.7539,29.6747,29.6985,37600.0
2010-02-19 12:30:00,37.53,37.55,37.47,37.49,38200.0,29.7064,29.7222,29.6589,29.6747,38200.0
2010-02-19 12:35:00,37.49,37.5,37.42,37.45,20300.0,29.6747,29.6826,29.6193,29.6431,20300.0
2010-02-19 12:40:00,37.44,37.48,37.43,37.48,12000.0,29.6351,29.6668,29.6272,29.6668,12000.0
2010-02-19 12:45:00,37.48,37.54,37.48,37.53,11900.0,29.6668,29.7143,29.6668,29.7064,11900.0
2010-02-19 12:50:00,37.53,37.54,37.5,37.51,8000.0,29.7064,29.7143,29.6826,29.6905,8000.0
2010-02-19 12:55:00,37.5,37.64,37.5,37.64,45800.0,29.6826,29.7934,29.6826,29.7934,45800.0
2010-02-19 13:00:00,37.64,37.65,37.6,37.62,40800.0,29.7934,29.8014,29.7618,29.7776,40800.0
2010-02-19 13:05:00,37.62,37.62,37.6,37.61,17400.0,29.7776,29.7776,29.7618,29.7697,17400.0
2010-02-19 13:10:00,37.61,37.61,37.55,37.55,12600.0,29.7697,29.7697,29.7222,29.7222,12600.0
2010-02-19 13:15:00,37.55,37.55,37.5,37.54,19100.0,29.7222,29.7222,29.6826,29.7143,19100.0
2010-02-19 13:20:00,37.55,37.55,37.49,37.49,19100.0,29.7222,29.7222,29.6747,29.6747,19100.0
2010-02-19 13:25:00,37.49,37.51,37.46,37.48,33000.0,29.6747,29.6905,29.651,29.6668,33000.0
2010-02-19 13:30:00,37.48,37.51,37.46,37.5,20100.0,29.6668,29.6905,29.651,29.6826,20100.0
2010-02-19 13:35:00,37.49,37.55,37.48,37.54,40800.0,29.6747,29.7222,29.6668,29.7143,40800.0
2010-02-19 13:40:00,37.54,37.55,37.52,37.53,28700.0,29.7143,29.7222,29.6985,29.7064,28700.0
2010-02-19 13:45:00,37.53,37.54,37.52,37.53,36200.0,29.7064,29.7143,29.6985,29.7064,36200.0
2010-02-19 13:50:00,37.52,37.53,37.47,37.5,21100.0,29.6985,29.7064,29.6589,29.6826,21100.0
2010-02-19 13:55:00,37.49,37.49,37.45,37.46,21800.0,29.6747,29.6747,29.6431,29.651,21800.0
2010-02-19 14:00:00,37.47,37.47,37.44,37.46,37600.0,29.6589,29.6589,29.6351,29.651,37600.0
2010-02-19 14:05:00,37.46,37.47,37.4,37.41,53500.0,29.651,29.6589,29.6035,29.6114,53500.0
2010-02-19 14:10:00,37.4,37.49,37.4,37.49,60400.0,29.6035,29.6747,29.6035,29.6747,60400.0
2010-02-19 14:15:00,37.49,37.52,37.48,37.52,47000.0,29.6747,29.6985,29.6668,29.6985,47000.0
2010-02-19 14:20:00,37.52,37.6,37.51,37.55,169900.0,29.6985,29.7618,29.6905,29.7222,169900.0
2010-02-19 14:25:00,37.55,37.56,37.53,37.54,38000.0,29.7222,29.7301,29.7064,29.7143,38000.0
2010-02-19 14:30:00,37.54,37.63,37.53,37.63,40400.0,29.7143,29.7855,29.7064,29.7855,40400.0
2010-02-19 14:35:00,37.63,37.69,37.61,37.67,71900.0,29.7855,29.833,29.7697,29.8172,71900.0
2010-02-19 14:40:00,37.66,37.69,37.63,37.67,73300.0,29.8093,29.833,29.7855,29.8172,73300.0
2010-02-19 14:45:00,37.68,37.68,37.62,37.66,50200.0,29.8251,29.8251,29.7776,29.8093,50200.0
2010-02-19 14:50:00,37.66,37.81,37.66,37.8,115200.0,29.8093,29.928,29.8093,29.9201,115200.0
2010-02-19 14:55:00,37.8,37.85,37.75,37.76,132000.0,29.9201,29.9597,29.8805,29.8884,132000.0
2010-02-19 15:00:00,37.77,37.77,37.69,37.74,62300.0,29.8963,29.8963,29.833,29.8726,62300.0
2010-02-19 15:05:00,37.73,37.79,37.67,37.75,88500.0,29.8647,29.9122,29.8172,29.8805,88500.0
2010-02-19 15:10:00,37.76,37.78,37.6,37.61,117400.0,29.8884,29.9043,29.7618,29.7697,117400.0
2010-02-19 15:15:00,37.6,37.74,37.6,37.74,73300.0,29.7618,29.8726,29.7618,29.8726,73300.0
2010-02-19 15:20:00,37.73,37.74,37.68,37.71,86700.0,29.8647,29.8726,29.8251,29.8489,86700.0
2010-02-19 15:25:00,37.7,37.71,37.62,37.62,106200.0,29.8409,29.8489,29.7776,29.7776,106200.0
2010-02-19 15:30:00,37.62,37.69,37.62,37.68,130800.0,29.7776,29.833,29.7776,29.8251,130800.0
2010-02-19 15:35:00,37.68,37.75,37.65,37.74,151500.0,29.8251,29.8805,29.8014,29.8726,151500.0
2010-02-19 15:40:00,37.75,37.85,37.75,37.79,172600.0,29.8805,29.9597,29.8805,29.9122,172600.0
2010-02-19 15:45:00,37.78,37.83,37.78,37.81,171500.0,29.9043,29.9438,29.9043,29.928,171500.0
2010-02-19 15:50:00,37.81,37.82,37.78,37.81,337000.0,29.928,29.9359,29.9043,29.928,337000.0
2010-02-19 15:55:00,37.81,37.82,37.73,37.79,398400.0,29.928,29.9359,29.8647,29.9122,398400.0
2010-02-22 09:30:00,37.9,38.0,37.68,37.81,90400.0,29.9992,30.0784,29.8251,29.928,90400.0
2010-02-22 09:35:00,37.81,38.06,37.8,38.06,158200.0,29.928,30.1259,29.9201,30.1259,158200.0
2010-02-22 09:40:00,38.07,38.1,37.99,38.06,195500.0,30.1338,30.1576,30.0705,30.1259,195500.0
2010-02-22 09:45:00,38.06,38.3,38.04,38.16,165100.0,30.1259,30.3159,30.1101,30.205,165100.0
2010-02-22 09:50:00,38.16,38.19,38.09,38.13,103500.0,30.205,30.2288,30.1496,30.1813,103500.0
2010-02-22 09:55:00,38.14,38.3,38.12,38.3,311600.0,30.1892,30.3159,30.1734,30.3159,311600.0
2010-02-22 10:00:00,38.31,38.33,38.15,38.15,189200.0,30.3238,30.3396,30.1971,30.1971,189200.0
2010-02-22 10:05:00,38.15,38.32,38.12,38.27,107800.0,30.1971,30.3317,30.1734,30.2921,107800.0
2010-02-22 10:10:00,38.29,38.38,38.28,38.34,72600.0,30.3079,30.3792,30.3,30.3475,72600.0
2010-02-22 10:15:00,38.33,38.45,38.31,38.39,64000.0,30.3396,30.4346,30.3238,30.3871,64000.0
2010-02-22 10:20:00,38.38,38.51,38.38,38.47,94800.0,30.3792,30.4821,30.3792,30.4504,94800.0
2010-02-22 10:25:00,38.47,38.48,38.35,38.4,88700.0,30.4504,30.4583,30.3554,30.395,88700.0
2010-02-22 10:30:00,38.4,38.46,38.37,38.37,75100.0,30.395,30.4425,30.3713,30.3713,75100.0
2010-02-22 10:35:00,38.37,38.39,38.29,38.32,39800.0,30.3713,30.3871,30.3079,30.3317,39800.0
2010-02-22 10:40:00,38.33,38.33,38.25,38.27,49400.0,30.3396,30.3396,30.2763,30.2921,49400.0
2010-02-22 10:45:00,38.27,38.3,38.26,38.28,34000.0,30.2921,30.3159,30.2842,30.3,34000.0
2010-02-22 10:50:00,38.28,38.28,38.13,38.14,72700.0,30.3,30.3,30.1813,30.1892,72700.0
2010-02-22 10:55:00,38.15,38.16,38.12,38.12,80800.0,30.1971,30.205,30.1734,30.1734,80800.0
2010-02-22 11:00:00,38.12,38.15,38.1,38.12,56500.0,30.1734,30.1971,30.1576,30.1734,56500.0
2010-02-22 11:05:00,38.13,38.21,38.11,38.17,125500.0,30.1813,30.2446,30.1655,30.213,125500.0
2010-02-22 11:10:00,38.16,38.18,38.11,38.11,48400.0,30.205,30.2209,30.1655,30.1655,48400.0
2010-02-22 11:15:00,38.12,38.15,38.08,38.15,104900.0,30.1734,30.1971,30.1417,30.1971,104900.0
2010-02-22 11:20:00,38.15,38.18,38.13,38.16,97000.0,30.1971,30.2209,30.1813,30.205,97000.0
2010-02-22 11:25:00,38.15,38.25,38.14,38.2,93400.0,30.1971,30.2763,30.1892,30.2367,93400.0
2010-02-22 11:30:00,38.2,38.24,38.12,38.12,88500.0,30.2367,30.2684,30.1734,30.1734,88500.0
2010-02-22 11:35:00,38.13,38.2,38.12,38.18,47200.0,30.1813,30.2367,30.1734,30.2209,47200.0
2010-02-22 11:40:00,38.18,38.27,38.18,38.23,49800.0,30.2209,30.2921,30.2209,30.2605,49800.0
2010-02-22 11:45:00,38.22,38.27,38.22,38.26,29100.0,30.2525,30.2921,30.2525,30.2842,29100.0
2010-02-22 11:50:00,38.26,38.29,38.24,38.26,106200.0,30.2842,30.3079,30.2684,30.2842,106200.0
2010-02-22 11:55:00,38.26,38.35,38.23,38.24,75600.0,30.2842,30.3554,30.2605,30.2684,75600.0
2010-02-22 12:00:00,38.24,38.24,38.17,38.23,54700.0,30.2684,30.2684,30.213,30.2605,54700.0
2010-02-22 12:05:00,38.22,38.25,38.21,38.24,22200.0,30.2525,30.2763,30.2446,30.2684,22200.0
2010-02-22 12:10:00,38.24,38.34,38.23,38.31,36100.0,30.2684,30.3475,30.2605,30.3238,36100.0
2010-02-22 12:15:00,38.32,38.33,38.26,38.28,34400.0,30.3317,30.3396,30.2842,30.3,34400.0
2010-02-22 12:20:00,38.28,38.3,38.22,38.22,24700.0,30.3,30.3159,30.2525,30.2525,24700.0
2010-02-22 12:25:00,38.23,38.23,38.16,38.18,40200.0,30.2605,30.2605,30.205,30.2209,40200.0
2010-02-22 12:30:00,38.17,38.24,38.17,38.19,28200.0,30.213,30.2684,30.213,30.2288,28200.0
2010-02-22 12:35:00,38.19,38.28,38.18,38.25,58400.0,30.2288,30.3,30.2209,30.2763,58400.0
2010-02-22 12:40:00,38.25,38.26,38.17,38.17,46500.0,30.2763,30.2842,30.213,30.213,46500.0
2010-02-22 12:45:00,38.17,38.22,38.17,38.22,41300.0,30.213,30.2525,30.213,30.2525,41300.0
2010-02-22 12:50:00,38.22,38.27,38.2,38.25,58400.0,30.2525,30.2921,30.2367,30.2763,58400.0
2010-02-22 12:55:00,38.25,38.3,38.25,38.3,35800.0,30.2763,30.3159,30.2763,30.3159,35800.0
2010-02-22 13:00:00,38.3,38.32,38.25,38.25,33400.0,30.3159,30.3317,30.2763,30.2763,33400.0
2010-02-22 13:05:00,38.26,38.27,38.22,38.24,47700.0,30.2842,30.2921,30.2525,30.2684,47700.0
2010-02-22 13:10:00,38.24,38.25,38.21,38.22,27700.0,30.2684,30.2763,30.2446,30.2525,27700.0
2010-02-22 13:15:00,38.21,38.24,38.19,38.23,54800.0,30.2446,30.2684,30.2288,30.2605,54800.0
2010-02-22 13:20:00,38.23,38.26,38.14,38.26,105000.0,30.2605,30.2842,30.1892,30.2842,105000.0
2010-02-22 13:25:00,38.25,38.26,38.24,38.24,60900.0,30.2763,30.2842,30.2684,30.2684,60900.0
2010-02-22 13:30:00,38.25,38.25,38.18,38.2,60400.0,30.2763,30.2763,30.2209,30.2367,60400.0
2010-02-22 13:35:00,38.2,38.21,38.2,38.2,27600.0,30.2367,30.2446,30.2367,30.2367,27600.0
2010-02-22 13:40:00,38.2,38.22,38.16,38.2,85600.0,30.2367,30.2525,30.205,30.2367,85600.0
2010-02-22 13:45:00,38.2,38.26,38.2,38.24,48100.0,30.2367,30.2842,30.2367,30.2684,48100.0
2010-02-22 13:50:00,38.25,38.26,38.21,38.22,20800.0,30.2763,30.2842,30.2446,30.2525,20800.0
2010-02-22 13:55:00,38.23,38.23,38.16,38.21,36900.0,30.2605,30.2605,30.205,30.2446,36900.0
2010-02-22 14:00:00,38.21,38.24,38.2,38.2,46900.0,30.2446,30.2684,30.2367,30.2367,46900.0
2010-02-22 14:05:00,38.21,38.21,38.18,38.19,44400.0,30.2446,30.2446,30.2209,30.2288,44400.0
2010-02-22 14:10:00,38.19,38.2,38.17,38.18,30600.0,30.2288,30.2367,30.213,30.2209,30600.0
2010-02-22 14:15:00,38.18,38.26,38.17,38.26,68400.0,30.2209,30.2842,30.213,30.2842,68400.0
2010-02-22 14:20:00,38.26,38.33,38.25,38.29,73600.0,30.2842,30.3396,30.2763,30.3079,73600.0
2010-02-22 14:25:00,38.27,38.33,38.26,38.32,32300.0,30.2921,30.3396,30.2842,30.3317,32300.0
2010-02-22 14:30:00,38.33,38.41,38.33,38.39,36200.0,30.3396,30.4029,30.3396,30.3871,36200.0
2010-02-22 14:35:00,38.39,38.4,38.3,38.3,68100.0,30.3871,30.395,30.3159,30.3159,68100.0
2010-02-22 14:40:00,38.31,38.32,38.26,38.31,174900.0,30.3238,30.3317,30.2842,30.3238,174900.0
2010-02-22 14:45:00,38.3,38.33,38.3,38.32,61700.0,30.3159,30.3396,30.3159,30.3317,61700.0
2010-02-22 14:50:00,38.32,38.36,38.32,38.33,35800.0,30.3317,30.3634,30.3317,30.3396,35800.0
2010-02-22 14:55:00,38.32,38.34,38.28,38.3,69500.0,30.3317,30.3475,30.3,30.3159,69500.0
2010-02-22 15:00:00,38.3,38.3,38.25,38.26,56500.0,30.3159,30.3159,30.2763,30.2842,56500.0
2010-02-22 15:05:00,38.27,38.31,38.27,38.28,40100.0,30.2921,30.3238,30.2921,30.3,40100.0
2010-02-22 15:10:00,38.28,38.31,38.26,38.31,64200.0,30.3,30.3238,30.2842,30.3238,64200.0
2010-02-22 15:15:00,38.31,38.41,38.29,38.41,85000.0,30.3238,30.4029,30.3079,30.4029,85000.0
2010-02-22 15:20:00,38.41,38.49,38.4,38.46,141400.0,30.4029,30.4663,30.395,30.4425,141400.0
2010-02-22 15:25:00,38.46,38.53,38.45,38.53,109300.0,30.4425,30.4979,30.4346,30.4979,109300.0
2010-02-22 15:30:00,38.53,38.53,38.44,38.46,229800.0,30.4979,30.4979,30.4267,30.4425,229800.0
2010-02-22 15:35:00,38.46,38.48,38.44,38.47,117500.0,30.4425,30.4583,30.4267,30.4504,117500.0
2010-02-22 15:40:00,38.46,38.46,38.21,38.23,275600.0,30.4425,30.4425,30.2446,30.2605,275600.0
2010-02-22 15:45:00,38.24,38.28,38.21,38.23,139100.0,30.2684,30.3,30.2446,30.2605,139100.0
2010-02-22 15:50:00,38.22,38.25,38.18,38.22,220200.0,30.2525,30.2763,30.2209,30.2525,220200.0
2010-02-22 15:55:00,38.22,38.28,38.2,38.26,343300.0,30.2525,30.3,30.2367,30.2842,343300.0
2010-02-23 09:30:00,38.1,38.21,38.05,38.1,102300.0,30.1576,30.2446,30.118,30.1576,102300.0
2010-02-23 09:35:00,38.09,38.21,38.08,38.19,169000.0,30.1496,30.2446,30.1417,30.2288,169000.0
2010-02-23 09:40:00,38.18,38.23,38.12,38.12,74800.0,30.2209,30.2605,30.1734,30.1734,74800.0
2010-02-23 09:45:00,38.12,38.2,38.11,38.18,107400.0,30.1734,30.2367,30.1655,30.2209,107400.0
2010-02-23 09:50:00,38.18,38.35,38.12,38.33,144400.0,30.2209,30.3554,30.1734,30.3396,144400.0
2010-02-23 09:55:00,38.33,38.36,38.13,38.2,43800.0,30.3396,30.3634,30.1813,30.2367,43800.0
2010-02-23 10:00:00,38.17,38.37,37.75,37.78,321100.0,30.213,30.3713,29.8805,29.9043,321100.0
2010-02-23 10:05:00,37.78,37.85,37.69,37.83,98100.0,29.9043,29.9597,29.833,29.9438,98100.0
2010-02-23 10:10:00,37.83,37.83,37.66,37.72,254300.0,29.9438,29.9438,29.8093,29.8568,254300.0
2010-02-23 10:15:00,37.72,37.78,37.6,37.64,220200.0,29.8568,29.9043,29.7618,29.7934,220200.0
2010-02-23 10:20:00,37.64,37.65,37.52,37.57,115300.0,29.7934,29.8014,29.6985,29.738,115300.0
2010-02-23 10:25:00,37.56,37.57,37.44,37.47,118200.0,29.7301,29.738,29.6351,29.6589,118200.0
2010-02-23 10:30:00,37.44,37.48,37.28,37.3,160100.0,29.6351,29.6668,29.5085,29.5243,160100.0
2010-02-23 10:35:00,37.3,37.4,37.26,37.39,101700.0,29.5243,29.6035,29.4927,29.5956,101700.0
2010-02-23 10:40:00,37.4,37.47,37.32,37.45,38700.0,29.6035,29.6589,29.5402,29.6431,38700.0
2010-02-23 10:45:00,37.46,37.54,37.46,37.48,69000.0,29.651,29.7143,29.651,29.6668,69000.0
2010-02-23 10:50:00,37.49,37.51,37.47,37.47,37800.0,29.6747,29.6905,29.6589,29.6589,37800.0
2010-02-23 10:55:00,37.47,37.58,37.46,37.56,51600.0,29.6589,29.746,29.651,29.7301,51600.0
2010-02-23 11:00:00,37.55,37.62,37.48,37.48,56200.0,29.7222,29.7776,29.6668,29.6668,56200.0
2010-02-23 11:05:00,37.48,37.52,37.47,37.49,26700.0,29.6668,29.6985,29.6589,29.6747,26700.0
2010-02-23 11:10:00,37.5,37.5,37.47,37.49,31700.0,29.6826,29.6826,29.6589,29.6747,31700.0
2010-02-23 11:15:00,37.47,37.5,37.46,37.47,61000.0,29.6589,29.6826,29.651,29.6589,61000.0
2010-02-23 11:20:00,37.47,37.54,37.47,37.5,39000.0,29.6589,29.7143,29.6589,29.6826,39000.0
2010-02-23 11:25:00,37.52,37.53,37.46,37.49,43900.0,29.6985,29.7064,29.651,29.6747,43900.0
2010-02-23 11:30:00,37.48,37.5,37.47,37.49,28800.0,29.6668,29.6826,29.6589,29.6747,28800.0
2010-02-23 11:35:00,37.49,37.55,37.48,37.51,41700.0,29.6747,29.7222,29.6668,29.6905,41700.0
2010-02-23 11:40:00,37.51,37.54,37.47,37.47,21400.0,29.6905,29.7143,29.6589,29.6589,21400.0
2010-02-23 11:45:00,37.47,37.49,37.46,37.49,43600.0,29.6589,29.6747,29.651,29.6747,43600.0
2010-02-23 11:50:00,37.5,37.52,37.47,37.5,28200.0,29.6826,29.6985,29.6589,29.6826,28200.0
2010-02-23 11:55:00,37.5,37.5,37.46,37.47,46700.0,29.6826,29.6826,29.651,29.6589,46700.0
2010-02-23 12:00:00,37.47,37.49,37.34,37.36,194700.0,29.6589,29.6747,29.556,29.5718,194700.0
2010-02-23 12:05:00,37.37,37.37,37.31,37.32,47500.0,29.5797,29.5797,29.5322,29.5402,47500.0
2010-02-23 12:10:00,37.33,37.35,37.31,37.34,23900.0,29.5481,29.5639,29.5322,29.556,23900.0
2010-02-23 12:15:00,37.35,37.35,37.28,37.29,64100.0,29.5639,29.5639,29.5085,29.5164,64100.0
2010-02-23 12:20:00,37.29,37.29,37.14,37.16,83900.0,29.5164,29.5164,29.3977,29.4135,83900.0
2010-02-23 12:25:00,37.15,37.26,37.14,37.26,39900.0,29.4056,29.4927,29.3977,29.4927,39900.0
2010-02-23 12:30:00,37.26,37.3,37.25,37.29,32400.0,29.4927,29.5243,29.4847,29.5164,32400.0
2010-02-23 12:35:00,37.29,37.33,37.28,37.31,52900.0,29.5164,29.5481,29.5085,29.5322,52900.0
2010-02-23 12:40:00,37.31,37.32,37.29,37.3,58200.0,29.5322,29.5402,29.5164,29.5243,58200.0
2010-02-23 12:45:00,37.31,37.32,37.22,37.27,88500.0,29.5322,29.5402,29.461,29.5006,88500.0
2010-02-23 12:50:00,37.27,37.28,37.2,37.21,22500.0,29.5006,29.5085,29.4452,29.4531,22500.0
2010-02-23 12:55:00,37.19,37.22,37.16,37.21,28000.0,29.4373,29.461,29.4135,29.4531,28000.0
2010-02-23 13:00:00,37.23,37.23,37.08,37.08,63000.0,29.4689,29.4689,29.3502,29.3502,63000.0
2010-02-23 13:05:00,37.08,37.11,37.01,37.01,57500.0,29.3502,29.3739,29.2948,29.2948,57500.0
2010-02-23 13:10:00,37.02,37.06,37.01,37.03,61800.0,29.3027,29.3344,29.2948,29.3106,61800.0
2010-02-23 13:15:00,37.04,37.09,37.02,37.07,42200.0,29.3185,29.3581,29.3027,29.3423,42200.0
2010-02-23 13:20:00,37.07,37.15,37.06,37.14,34100.0,29.3423,29.4056,29.3344,29.3977,34100.0
2010-02-23 13:25:00,37.13,37.28,37.13,37.26,52000.0,29.3898,29.5085,29.3898,29.4927,52000.0
2010-02-23 13:30:00,37.25,37.27,37.2,37.23,51100.0,29.4847,29.5006,29.4452,29.4689,51100.0
2010-02-23 13:35:00,37.21,37.22,37.17,37.2,59900.0,29.4531,29.461,29.4214,29.4452,59900.0
2010-02-23 13:40:00,37.2,37.22,37.07,37.07,60700.0,29.4452,29.461,29.3423,29.3423,60700.0
2010-02-23 13:45:00,37.08,37.1,37.02,37.08,53100.0,29.3502,29.366,29.3027,29.3502,53100.0
2010-02-23 13:50:00,37.08,37.08,37.01,37.01,37800.0,29.3502,29.3502,29.2948,29.2948,37800.0
2010-02-23 13:55:00,37.01,37.04,36.91,36.94,71800.0,29.2948,29.3185,29.2156,29.2394,71800.0
2010-02-23 14:00:00,36.94,36.94,36.83,36.85,66200.0,29.2394,29.2394,29.1523,29.1681,66200.0
2010-02-23 14:05:00,36.84,36.96,36.84,36.96,50100.0,29.1602,29.2552,29.1602,29.2552,50100.0
2010-02-23 14:10:00,36.95,37.1,36.95,37.03,70600.0,29.2473,29.366,29.2473,29.3106,70600.0
2010-02-23 14:15:00,37.02,37.13,37.01,37.1,56100.0,29.3027,29.3898,29.2948,29.366,56100.0
2010-02-23 14:20:00,37.1,37.13,37.05,37.1,41100.0,29.366,29.3898,29.3264,29.366,41100.0
2010-02-23 14:25:00,37.1,37.16,37.09,37.1,34800.0,29.366,29.4135,29.3581,29.366,34800.0
2010-02-23 14:30:00,37.1,37.13,37.05,37.12,42100.0,29.366,29.3898,29.3264,29.3818,42100.0
2010-02-23 14:35:00,37.13,37.24,37.13,37.23,60600.0,29.3898,29.4768,29.3898,29.4689,60600.0
2010-02-23 14:40:00,37.22,37.26,37.17,37.2,78200.0,29.461,29.4927,29.4214,29.4452,78200.0
2010-02-23 14:45:00,37.2,37.25,37.2,37.25,45500.0,29.4452,29.4847,29.4452,29.4847,45500.0
2010-02-23 14:50:00,37.26,37.31,37.24,37.3,42600.0,29.4927,29.5322,29.4768,29.5243,42600.0
2010-02-23 14:55:00,37.3,37.31,37.2,37.23,84700.0,29.5243,29.5322,29.4452,29.4689,84700.0
2010-02-23 15:00:00,37.23,37.29,37.22,37.25,97900.0,29.4689,29.5164,29.461,29.4847,97900.0
2010-02-23 15:05:00,37.25,37.29,37.22,37.22,110100.0,29.4847,29.5164,29.461,29.461,110100.0
2010-02-23 15:10:00,37.23,37.33,37.21,37.32,87300.0,29.4689,29.5481,29.4531,29.5402,87300.0
2010-02-23 15:15:00,37.32,37.38,37.31,37.36,74100.0,29.5402,29.5876,29.5322,29.5718,74100.0
2010-02-23 15:20:00,37.36,37.36,37.31,37.31,63500.0,29.5718,29.5718,29.5322,29.5322,63500.0
2010-02-23 15:25:00,37.31,37.35,37.26,37.27,62700.0,29.5322,29.5639,29.4927,29.5006,62700.0
2010-02-23 15:30:00,37.26,37.27,37.16,37.17,134600.0,29.4927,29.5006,29.4135,29.4214,134600.0
2010-02-23 15:35:00,37.16,37.2,37.15,37.19,76300.0,29.4135,29.4452,29.4056,29.4373,76300.0
2010-02-23 15:40:00,37.19,37.21,37.14,37.19,130700.0,29.4373,29.4531,29.3977,29.4373,130700.0
2010-02-23 15:45:00,37.18,37.21,37.13,37.13,151500.0,29.4293,29.4531,29.3898,29.3898,151500.0
2010-02-23 15:50:00,37.13,37.14,36.99,37.0,479500.0,29.3898,29.3977,29.2789,29.2869,479500.0
2010-02-23 15:55:00,37.0,37.06,37.0,37.06,460500.0,29.2869,29.3344,29.2869,29.3344,460500.0
2010-02-24 09:30:00,37.2,37.22,36.97,37.04,74800.0,29.4452,29.461,29.2631,29.3185,74800.0
2010-02-24 09:35:00,37.05,37.12,36.93,37.03,127500.0,29.3264,29.3818,29.2315,29.3106,127500.0
2010-02-24 09:40:00,37.02,37.05,36.92,36.93,73500.0,29.3027,29.3264,29.2235,29.2315,73500.0
2010-02-24 09:45:00,36.93,37.15,36.92,37.15,85300.0,29.2315,29.4056,29.2235,29.4056,85300.0
2010-02-24 09:50:00,37.14,37.18,37.09,37.13,72700.0,29.3977,29.4293,29.3581,29.3898,72700.0
2010-02-24 09:55:00,37.13,37.17,37.08,37.15,39700.0,29.3898,29.4214,29.3502,29.4056,39700.0
2010-02-24 10:00:00,37.12,37.18,36.95,37.13,117300.0,29.3818,29.4293,29.2473,29.3898,117300.0
2010-02-24 10:05:00,37.11,37.15,37.01,37.02,56100.0,29.3739,29.4056,29.2948,29.3027,56100.0
2010-02-24 10:10:00,37.03,37.13,36.98,37.1,85500.0,29.3106,29.3898,29.271,29.366,85500.0
2010-02-24 10:15:00,37.09,37.15,36.99,37.04,88400.0,29.3581,29.4056,29.2789,29.3185,88400.0
2010-02-24 10:20:00,37.03,37.05,36.93,36.96,88000.0,29.3106,29.3264,29.2315,29.2552,88000.0
2010-02-24 10:25:00,36.96,37.02,36.93,36.93,40100.0,29.2552,29.3027,29.2315,29.2315,40100.0
2010-02-24 10:30:00,36.93,37.1,36.91,37.07,71200.0,29.2315,29.366,29.2156,29.3423,71200.0
2010-02-24 10:35:00,37.08,37.19,37.07,37.15,80200.0,29.3502,29.4373,29.3423,29.4056,80200.0
2010-02-24 10:40:00,37.16,37.28,37.16,37.26,68500.0,29.4135,29.5085,29.4135,29.4927,68500.0
2010-02-24 10:45:00,37.27,37.46,37.27,37.42,116300.0,29.5006,29.651,29.5006,29.6193,116300.0
2010-02-24 10:50:00,37.41,37.45,37.31,37.43,58200.0,29.6114,29.6431,29.5322,29.6272,58200.0
2010-02-24 10:55:00,37.44,37.48,37.39,37.39,28700.0,29.6351,29.6668,29.5956,29.5956,28700.0
2010-02-24 11:00:00,37.4,37.45,37.38,37.42,26300.0,29.6035,29.6431,29.5876,29.6193,26300.0
2010-02-24 11:05:00,37.42,37.62,37.42,37.55,58400.0,29.6193,29.7776,29.6193,29.7222,58400.0
2010-02-24 11:10:00,37.55,37.58,37.47,37.47,38800.0,29.7222,29.746,29.6589,29.6589,38800.0
2010-02-24 11:15:00,37.48,37.5,37.42,37.48,33200.0,29.6668,29.6826,29.6193,29.6668,33200.0
2010-02-24 11:20:00,37.48,37.53,37.41,37.44,22800.0,29.6668,29.7064,29.6114,29.6351,22800.0
2010-02-24 11:25:00,37.46,37.5,37.41,37.49,28700.0,29.651,29.6826,29.6114,29.6747,28700.0
2010-02-24 11:30:00,37.49,37.5,37.42,37.49,17400.0,29.6747,29.6826,29.6193,29.6747,17400.0
2010-02-24 11:35:00,37.49,37.51,37.47,37.51,13500.0,29.6747,29.6905,29.6589,29.6905,13500.0
2010-02-24 11:40:00,37.51,37.54,37.44,37.44,22000.0,29.6905,29.7143,29.6351,29.6351,22000.0
2010-02-24 11:45:00,37.46,37.47,37.41,37.44,17500.0,29.651,29.6589,29.6114,29.6351,17500.0
2010-02-24 11:50:00,37.45,37.52,37.45,37.5,20000.0,29.6431,29.6985,29.6431,29.6826,20000.0
2010-02-24 11:55:00,37.49,37.54,37.47,37.47,19300.0,29.6747,29.7143,29.6589,29.6589,19300.0
2010-02-24 12:00:00,37.48,37.52,37.44,37.44,23000.0,29.6668,29.6985,29.6351,29.6351,23000.0
2010-02-24 12:05:00,37.45,37.45,37.36,37.39,29700.0,29.6431,29.6431,29.5718,29.5956,29700.0
2010-02-24 12:10:00,37.39,37.44,37.39,37.42,16500.0,29.5956,29.6351,29.5956,29.6193,16500.0
2010-02-24 12:15:00,37.41,37.53,37.41,37.51,26500.0,29.6114,29.7064,29.6114,29.6905,26500.0
2010-02-24 12:20:00,37.51,37.54,37.47,37.5,23600.0,29.6905,29.7143,29.6589,29.6826,23600.0
2010-02-24 12:25:00,37.49,37.54,37.41,37.44,28600.0,29.6747,29.7143,29.6114,29.6351,28600.0
2010-02-24 12:30:00,37.44,37.46,37.4,37.41,19200.0,29.6351,29.651,29.6035,29.6114,19200.0
2010-02-24 12:35:00,37.42,37.42,37.38,37.39,13200.0,29.6193,29.6193,29.5876,29.5956,13200.0
2010-02-24 12:40:00,37.39,37.44,37.39,37.42,15300.0,29.5956,29.6351,29.5956,29.6193,15300.0
2010-02-24 12:45:00,37.42,37.43,37.37,37.37,15000.0,29.6193,29.6272,29.5797,29.5797,15000.0
2010-02-24 12:50:00,37.37,37.41,37.36,37.4,20100.0,29.5797,29.6114,29.5718,29.6035,20100.0
2010-02-24 12:55:00,37.39,37.45,37.35,37.44,28400.0,29.5956,29.6431,29.5639,29.6351,28400.0
2010-02-24 13:00:00,37.45,37.47,37.37,37.45,20900.0,29.6431,29.6589,29.5797,29.6431,20900.0
2010-02-24 13:05:00,37.45,37.46,37.41,37.44,14000.0,29.6431,29.651,29.6114,29.6351,14000.0
2010-02-24 13:10:00,37.44,37.56,37.44,37.56,18700.0,29.6351,29.7301,29.6351,29.7301,18700.0
2010-02-24 13:15:00,37.55,37.69,37.55,37.65,58700.0,29.7222,29.833,29.7222,29.8014,58700.0
2010-02-24 13:20:00,37.66,37.66,37.59,37.63,15300.0,29.8093,29.8093,29.7539,29.7855,15300.0
2010-02-24 13:25:00,37.64,37.64,37.58,37.58,15700.0,29.7934,29.7934,29.746,29.746,15700.0
2010-02-24 13:30:00,37.59,37.6,37.53,37.53,23900.0,29.7539,29.7618,29.7064,29.7064,23900.0
2010-02-24 13:35:00,37.54,37.58,37.51,37.57,22600.0,29.7143,29.746,29.6905,29.738,22600.0
2010-02-24 13:40:00,37.56,37.57,37.54,37.56,26400.0,29.7301,29.738,29.7143,29.7301,26400.0
2010-02-24 13:45:00,37.56,37.58,37.53,37.54,23000.0,29.7301,29.746,29.7064,29.7143,23000.0
2010-02-24 13:50:00,37.53,37.56,37.51,37.56,17000.0,29.7064,29.7301,29.6905,29.7301,17000.0
2010-02-24 13:55:00,37.56,37.57,37.52,37.52,28200.0,29.7301,29.738,29.6985,29.6985,28200.0
2010-02-24 14:00:00,37.53,37.53,37.44,37.46,42600.0,29.7064,29.7064,29.6351,29.651,42600.0
2010-02-24 14:05:00,37.47,37.55,37.47,37.49,38300.0,29.6589,29.7222,29.6589,29.6747,38300.0
2010-02-24 14:10:00,37.49,37.55,37.49,37.53,27000.0,29.6747,29.7222,29.6747,29.7064,27000.0
2010-02-24 14:15:00,37.53,37.56,37.5,37.55,38600.0,29.7064,29.7301,29.6826,29.7222,38600.0
2010-02-24 14:20:00,37.54,37.54,37.46,37.47,40800.0,29.7143,29.7143,29.651,29.6589,40800.0
2010-02-24 14:25:00,37.47,37.56,37.47,37.56,17100.0,29.6589,29.7301,29.6589,29.7301,17100.0
2010-02-24 14:30:00,37.55,37.56,37.39,37.41,49100.0,29.7222,29.7301,29.5956,29.6114,49100.0
2010-02-24 14:35:00,37.41,37.44,37.26,37.26,104000.0,29.6114,29.6351,29.4927,29.4927,104000.0
2010-02-24 14:40:00,37.27,37.39,37.19,37.39,45400.0,29.5006,29.5956,29.4373,29.5956,45400.0
2010-02-24 14:45:00,37.39,37.42,37.35,37.4,29700.0,29.5956,29.6193,29.5639,29.6035,29700.0
2010-02-24 14:50:00,37.4,37.44,37.35,37.37,27000.0,29.6035,29.6351,29.5639,29.5797,27000.0
2010-02-24 14:55:00,37.37,37.46,37.37,37.4,27600.0,29.5797,29.651,29.5797,29.6035,27600.0
2010-02-24 15:00:00,37.4,37.46,37.38,37.46,30700.0,29.6035,29.651,29.5876,29.651,30700.0
2010-02-24 15:05:00,37.46,37.52,37.46,37.51,77100.0,29.651,29.6985,29.651,29.6905,77100.0
2010-02-24 15:10:00,37.51,37.57,37.5,37.52,50100.0,29.6905,29.738,29.6826,29.6985,50100.0
2010-02-24 15:15:00,37.52,37.56,37.51,37.53,60600.0,29.6985,29.7301,29.6905,29.7064,60600.0
2010-02-24 15:20:00,37.54,37.57,37.49,37.51,41600.0,29.7143,29.738,29.6747,29.6905,41600.0
2010-02-24 15:25:00,37.52,37.55,37.51,37.53,35400.0,29.6985,29.7222,29.6905,29.7064,35400.0
2010-02-24 15:30:00,37.54,37.54,37.46,37.49,57800.0,29.7143,29.7143,29.651,29.6747,57800.0
2010-02-24 15:35:00,37.49,37.56,37.49,37.56,92300.0,29.6747,29.7301,29.6747,29.7301,92300.0
2010-02-24 15:40:00,37.56,37.63,37.56,37.61,120300.0,29.7301,29.7855,29.7301,29.7697,120300.0
2010-02-24 15:45:00,37.61,37.69,37.61,37.61,256000.0,29.7697,29.833,29.7697,29.7697,256000.0
2010-02-24 15:50:00,37.6,37.66,37.6,37.65,165300.0,29.7618,29.8093,29.7618,29.8014,165300.0
2010-02-24 15:55:00,37.65,37.67,37.6,37.62,250500.0,29.8014,29.8172,29.7618,29.7776,250500.0
2010-02-25 09:30:00,37.03,37.09,36.59,36.6,237700.0,29.3106,29.3581,28.9623,28.9703,237700.0
2010-02-25 09:35:00,36.6,36.71,36.54,36.66,158000.0,28.9703,29.0573,28.9228,29.0177,158000.0
2010-02-25 09:40:00,36.67,36.7,36.54,36.56,68000.0,29.0257,29.0494,28.9228,28.9386,68000.0
2010-02-25 09:45:00,36.54,36.71,36.45,36.55,98000.0,28.9228,29.0573,28.8515,28.9307,98000.0
2010-02-25 09:50:00,36.55,36.65,36.53,36.65,112300.0,28.9307,29.0098,28.9148,29.0098,112300.0
2010-02-25 09:55:00,36.65,36.65,36.52,36.53,39900.0,29.0098,29.0098,28.9069,28.9148,39900.0
2010-02-25 10:00:00,36.53,36.56,36.4,36.45,142900.0,28.9148,28.9386,28.8119,28.8515,142900.0
2010-02-25 10:05:00,36.45,36.48,36.41,36.47,243100.0,28.8515,28.8753,28.8199,28.8674,243100.0
2010-02-25 10:10:00,36.48,36.58,36.46,36.52,70300.0,28.8753,28.9544,28.8594,28.9069,70300.0
2010-02-25 10:15:00,36.54,36.68,36.53,36.68,106300.0,28.9228,29.0336,28.9148,29.0336,106300.0
2010-02-25 10:20:00,36.69,36.79,36.67,36.75,87100.0,29.0415,29.1206,29.0257,29.089,87100.0
2010-02-25 10:25:00,36.75,36.9,36.68,36.89,76700.0,29.089,29.2077,29.0336,29.1998,76700.0
2010-02-25 10:30:00,36.88,36.97,36.84,36.97,90600.0,29.1919,29.2631,29.1602,29.2631,90600.0
2010-02-25 10:35:00,36.96,36.97,36.73,36.74,79800.0,29.2552,29.2631,29.0731,29.0811,79800.0
2010-02-25 10:40:00,36.74,36.74,36.59,36.7,75500.0,29.0811,29.0811,28.9623,29.0494,75500.0
2010-02-25 10:45:00,36.7,36.81,36.7,36.79,39800.0,29.0494,29.1365,29.0494,29.1206,39800.0
2010-02-25 10:50:00,36.78,36.88,36.76,36.86,68200.0,29.1127,29.1919,29.0969,29.176,68200.0
2010-02-25 10:55:00,36.85,36.91,36.83,36.84,42100.0,29.1681,29.2156,29.1523,29.1602,42100.0
2010-02-25 11:00:00,36.83,36.84,36.75,36.77,30600.0,29.1523,29.1602,29.089,29.1048,30600.0
2010-02-25 11:05:00,36.77,36.85,36.76,36.82,29900.0,29.1048,29.1681,29.0969,29.1444,29900.0
2010-02-25 11:10:00,36.82,36.86,36.76,36.76,38500.0,29.1444,29.176,29.0969,29.0969,38500.0
2010-02-25 11:15:00,36.75,36.81,36.73,36.78,32500.0,29.089,29.1365,29.0731,29.1127,32500.0
2010-02-25 11:20:00,36.76,36.79,36.67,36.7,44300.0,29.0969,29.1206,29.0257,29.0494,44300.0
2010-02-25 11:25:00,36.7,36.85,36.69,36.8,49300.0,29.0494,29.1681,29.0415,29.1286,49300.0
2010-02-25 11:30:00,36.8,36.81,36.66,36.67,83000.0,29.1286,29.1365,29.0177,29.0257,83000.0
2010-02-25 11:35:00,36.67,36.72,36.65,36.68,45400.0,29.0257,29.0652,29.0098,29.0336,45400.0
2010-02-25 11:40:00,36.67,36.84,36.66,36.82,29900.0,29.0257,29.1602,29.0177,29.1444,29900.0
2010-02-25 11:45:00,36.83,36.85,36.73,36.73,34300.0,29.1523,29.1681,29.0731,29.0731,34300.0
2010-02-25 11:50:00,36.73,36.73,36.57,36.58,41300.0,29.0731,29.0731,28.9465,28.9544,41300.0
2010-02-25 11:55:00,36.57,36.66,36.56,36.6,33800.0,28.9465,29.0177,28.9386,28.9703,33800.0
2010-02-25 12:00:00,36.59,36.68,36.57,36.63,31100.0,28.9623,29.0336,28.9465,28.994,31100.0
2010-02-25 12:05:00,36.64,36.7,36.64,36.7,34100.0,29.0019,29.0494,29.0019,29.0494,34100.0
2010-02-25 12:10:00,36.69,36.69,36.62,36.62,19500.0,29.0415,29.0415,28.9861,28.9861,19500.0
2010-02-25 12:15:00,36.62,36.66,36.59,36.62,17200.0,28.9861,29.0177,28.9623,28.9861,17200.0
2010-02-25 12:20:00,36.62,36.65,36.61,36.62,14000.0,28.9861,29.0098,28.9782,28.9861,14000.0
2010-02-25 12:25:00,36.62,36.62,36.53,36.58,27000.0,28.9861,28.9861,28.9148,28.9544,27000.0
2010-02-25 12:30:00,36.59,36.73,36.59,36.72,13900.0,28.9623,29.0731,28.9623,29.0652,13900.0
2010-02-25 12:35:00,36.72,36.79,36.72,36.75,32600.0,29.0652,29.1206,29.0652,29.089,32600.0
2010-02-25 12:40:00,36.75,36.78,36.7,36.71,46000.0,29.089,29.1127,29.0494,29.0573,46000.0
2010-02-25 12:45:00,36.73,36.75,36.71,36.74,15100.0,29.0731,29.089,29.0573,29.0811,15100.0
2010-02-25 12:50:00,36.74,36.78,36.74,36.78,23000.0,29.0811,29.1127,29.0811,29.1127,23000.0
2010-02-25 12:55:00,36.78,36.8,36.74,36.74,21100.0,29.1127,29.1286,29.0811,29.0811,21100.0
2010-02-25 13:00:00,36.75,36.79,36.75,36.77,26100.0,29.089,29.1206,29.089,29.1048,26100.0
2010-02-25 13:05:00,36.75,36.76,36.69,36.71,32700.0,29.089,29.0969,29.0415,29.0573,32700.0
2010-02-25 13:10:00,36.72,36.73,36.68,36.68,27600.0,29.0652,29.0731,29.0336,29.0336,27600.0
2010-02-25 13:15:00,36.68,36.69,36.63,36.67,19600.0,29.0336,29.0415,28.994,29.0257,19600.0
2010-02-25 13:20:00,36.68,36.74,36.68,36.73,22100.0,29.0336,29.0811,29.0336,29.0731,22100.0
2010-02-25 13:25:00,36.73,36.73,36.67,36.67,20300.0,29.0731,29.0731,29.0257,29.0257,20300.0
2010-02-25 13:30:00,36.67,36.68,36.64,36.64,27900.0,29.0257,29.0336,29.0019,29.0019,27900.0
2010-02-25 13:35:00,36.65,36.65,36.6,36.61,44200.0,29.0098,29.0098,28.9703,28.9782,44200.0
2010-02-25 13:40:00,36.62,36.7,36.6,36.7,24000.0,28.9861,29.0494,28.9703,29.0494,24000.0
2010-02-25 13:45:00,36.71,36.85,36.7,36.85,56900.0,29.0573,29.1681,29.0494,29.1681,56900.0
2010-02-25 13:50:00,36.84,36.92,36.84,36.89,51900.0,29.1602,29.2235,29.1602,29.1998,51900.0
2010-02-25 13:55:00,36.9,37.01,36.88,37.0,63700.0,29.2077,29.2948,29.1919,29.2869,63700.0
2010-02-25 14:00:00,36.99,37.08,36.98,36.99,115400.0,29.2789,29.3502,29.271,29.2789,115400.0
2010-02-25 14:05:00,36.99,37.06,36.93,36.93,30100.0,29.2789,29.3344,29.2315,29.2315,30100.0
2010-02-25 14:10:00,36.93,36.96,36.9,36.96,36400.0,29.2315,29.2552,29.2077,29.2552,36400.0
2010-02-25 14:15:00,36.97,36.99,36.89,36.9,43100.0,29.2631,29.2789,29.1998,29.2077,43100.0
2010-02-25 14:20:00,36.89,36.98,36.89,36.94,49600.0,29.1998,29.271,29.1998,29.2394,49600.0
2010-02-25 14:25:00,36.94,36.99,36.91,36.93,52700.0,29.2394,29.2789,29.2156,29.2315,52700.0
2010-02-25 14:30:00,36.94,37.07,36.93,37.05,50900.0,29.2394,29.3423,29.2315,29.3264,50900.0
2010-02-25 14:35:00,37.05,37.12,37.04,37.05,47600.0,29.3264,29.3818,29.3185,29.3264,47600.0
2010-02-25 14:40:00,37.04,37.05,36.98,37.05,37600.0,29.3185,29.3264,29.271,29.3264,37600.0
2010-02-25 14:45:00,37.05,37.11,37.02,37.04,33800.0,29.3264,29.3739,29.3027,29.3185,33800.0
2010-02-25 14:50:00,37.04,37.09,37.04,37.08,27700.0,29.3185,29.3581,29.3185,29.3502,27700.0
2010-02-25 14:55:00,37.08,37.15,37.06,37.1,49300.0,29.3502,29.4056,29.3344,29.366,49300.0
2010-02-25 15:00:00,37.1,37.12,37.04,37.08,29300.0,29.366,29.3818,29.3185,29.3502,29300.0
2010-02-25 15:05:00,37.08,37.2,37.08,37.18,70700.0,29.3502,29.4452,29.3502,29.4293,70700.0
2010-02-25 15:10:00,37.18,37.28,37.17,37.26,112500.0,29.4293,29.5085,29.4214,29.4927,112500.0
2010-02-25 15:15:00,37.26,37.28,37.18,37.18,65100.0,29.4927,29.5085,29.4293,29.4293,65100.0
2010-02-25 15:20:00,37.19,37.22,37.15,37.17,42500.0,29.4373,29.461,29.4056,29.4214,42500.0
2010-02-25 15:25:00,37.19,37.28,37.18,37.25,74600.0,29.4373,29.5085,29.4293,29.4847,74600.0
2010-02-25 15:30:00,37.25,37.28,37.19,37.25,93200.0,29.4847,29.5085,29.4373,29.4847,93200.0
2010-02-25 15:35:00,37.26,37.32,37.25,37.29,170200.0,29.4927,29.5402,29.4847,29.5164,170200.0
2010-02-25 15:40:00,37.29,37.37,37.25,37.33,155600.0,29.5164,29.5797,29.4847,29.5481,155600.0
2010-02-25 15:45:00,37.32,37.43,37.32,37.33,125200.0,29.5402,29.6272,29.5402,29.5481,125200.0
2010-02-25 15:50:00,37.33,37.35,37.24,37.33,159200.0,29.5481,29.5639,29.4768,29.5481,159200.0
2010-02-25 15:55:00,37.33,37.4,37.32,37.39,298700.0,29.5481,29.6035,29.5402,29.5956,298700.0
2010-02-26 09:30:00,37.35,37.46,37.2,37.43,57800.0,29.5639,29.651,29.4452,29.6272,57800.0
2010-02-26 09:35:00,37.42,37.54,37.24,37.33,45500.0,29.6193,29.7143,29.4768,29.5481,45500.0
2010-02-26 09:40:00,37.34,37.37,37.19,37.3,56400.0,29.556,29.5797,29.4373,29.5243,56400.0
2010-02-26 09:45:00,37.31,37.37,37.26,37.35,42400.0,29.5322,29.5797,29.4927,29.5639,42400.0
2010-02-26 09:50:00,37.34,37.34,37.19,37.3,29300.0,29.556,29.556,29.4373,29.5243,29300.0
2010-02-26 09:55:00,37.32,37.37,37.17,37.18,32300.0,29.5402,29.5797,29.4214,29.4293,32300.0
2010-02-26 10:00:00,37.2,37.31,37.09,37.17,58700.0,29.4452,29.5322,29.3581,29.4214,58700.0
2010-02-26 10:05:00,37.17,37.2,37.04,37.17,65100.0,29.4214,29.4452,29.3185,29.4214,65100.0
2010-02-26 10:10:00,37.17,37.27,37.16,37.24,61000.0,29.4214,29.5006,29.4135,29.4768,61000.0
2010-02-26 10:15:00,37.24,37.34,37.24,37.3,37700.0,29.4768,29.556,29.4768,29.5243,37700.0
2010-02-26 10:20:00,37.3,37.44,37.28,37.39,33200.0,29.5243,29.6351,29.5085,29.5956,33200.0
2010-02-26 10:25:00,37.39,37.51,37.39,37.5,36700.0,29.5956,29.6905,29.5956,29.6826,36700.0
2010-02-26 10:30:00,37.5,37.61,37.4,37.42,41400.0,29.6826,29.7697,29.6035,29.6193,41400.0
2010-02-26 10:35:00,37.42,37.52,37.42,37.44,68400.0,29.6193,29.6985,29.6193,29.6351,68400.0
2010-02-26 10:40:00,37.43,37.43,37.3,37.33,46400.0,29.6272,29.6272,29.5243,29.5481,46400.0
2010-02-26 10:45:00,37.33,37.35,37.18,37.22,38900.0,29.5481,29.5639,29.4293,29.461,38900.0
2010-02-26 10:50:00,37.23,37.36,37.23,37.28,19800.0,29.4689,29.5718,29.4689,29.5085,19800.0
2010-02-26 10:55:00,37.27,37.29,37.22,37.27,38000.0,29.5006,29.5164,29.461,29.5006,38000.0
2010-02-26 11:00:00,37.28,37.33,37.22,37.22,27200.0,29.5085,29.5481,29.461,29.461,27200.0
2010-02-26 11:05:00,37.22,37.35,37.18,37.34,34300.0,29.461,29.5639,29.4293,29.556,34300.0
2010-02-26 11:10:00,37.34,37.42,37.32,37.39,15600.0,29.556,29.6193,29.5402,29.5956,15600.0
2010-02-26 11:15:00,37.39,37.41,37.35,37.41,29000.0,29.5956,29.6114,29.5639,29.6114,29000.0
2010-02-26 11:20:00,37.4,37.45,37.36,37.43,25300.0,29.6035,29.6431,29.5718,29.6272,25300.0
2010-02-26 11:25:00,37.44,37.48,37.39,37.4,18100.0,29.6351,29.6668,29.5956,29.6035,18100.0
2010-02-26 11:30:00,37.4,37.47,37.37,37.46,13500.0,29.6035,29.6589,29.5797,29.651,13500.0
2010-02-26 11:35:00,37.46,37.46,37.4,37.41,51800.0,29.651,29.651,29.6035,29.6114,51800.0
2010-02-26 11:40:00,37.42,37.48,37.41,37.48,42200.0,29.6193,29.6668,29.6114,29.6668,42200.0
2010-02-26 11:45:00,37.48,37.49,37.34,37.34,31600.0,29.6668,29.6747,29.556,29.556,31600.0
2010-02-26 11:50:00,37.34,37.38,37.3,37.33,16500.0,29.556,29.5876,29.5243,29.5481,16500.0
2010-02-26 11:55:00,37.34,37.38,37.34,37.37,8700.0,29.556,29.5876,29.556,29.5797,8700.0
2010-02-26 12:00:00,37.38,37.38,37.29,37.29,35300.0,29.5876,29.5876,29.5164,29.5164,35300.0
2010-02-26 12:05:00,37.3,37.3,37.25,37.25,25500.0,29.5243,29.5243,29.4847,29.4847,25500.0
2010-02-26 12:10:00,37.25,37.29,37.25,37.29,17300.0,29.4847,29.5164,29.4847,29.5164,17300.0
2010-02-26 12:15:00,37.3,37.33,37.28,37.33,20500.0,29.5243,29.5481,29.5085,29.5481,20500.0
2010-02-26 12:20:00,37.32,37.36,37.29,37.34,15400.0,29.5402,29.5718,29.5164,29.556,15400.0
2010-02-26 12:25:00,37.34,37.43,37.34,37.43,19600.0,29.556,29.6272,29.556,29.6272,19600.0
2010-02-26 12:30:00,37.44,37.48,37.43,37.47,14600.0,29.6351,29.6668,29.6272,29.6589,14600.0
2010-02-26 12:35:00,37.46,37.46,37.38,37.38,22700.0,29.651,29.651,29.5876,29.5876,22700.0
2010-02-26 12:40:00,37.37,37.46,37.36,37.42,27800.0,29.5797,29.651,29.5718,29.6193,27800.0
2010-02-26 12:45:00,37.44,37.45,37.38,37.38,21900.0,29.6351,29.6431,29.5876,29.5876,21900.0
2010-02-26 12:50:00,37.39,37.4,37.34,37.38,13200.0,29.5956,29.6035,29.556,29.5876,13200.0
2010-02-26 12:55:00,37.39,37.47,37.39,37.42,23300.0,29.5956,29.6589,29.5956,29.6193,23300.0
2010-02-26 13:00:00,37.42,37.45,37.38,37.42,24300.0,29.6193,29.6431,29.5876,29.6193,24300.0
2010-02-26 13:05:00,37.42,37.42,37.37,37.37,12800.0,29.6193,29.6193,29.5797,29.5797,12800.0
2010-02-26 13:10:00,37.39,37.45,37.39,37.44,19400.0,29.5956,29.6431,29.5956,29.6351,19400.0
2010-02-26 13:15:00,37.44,37.51,37.44,37.46,26700.0,29.6351,29.6905,29.6351,29.651,26700.0
2010-02-26 13:20:00,37.46,37.52,37.45,37.52,14800.0,29.651,29.6985,29.6431,29.6985,14800.0
2010-02-26 13:25:00,37.52,37.66,37.4,37.66,107400.0,29.6985,29.8093,29.6035,29.8093,107400.0
2010-02-26 13:30:00,37.66,37.69,37.59,37.69,38100.0,29.8093,29.833,29.7539,29.833,38100.0
2010-02-26 13:35:00,37.69,37.69,37.66,37.68,21400.0,29.833,29.833,29.8093,29.8251,21400.0
2010-02-26 13:40:00,37.68,37.69,37.67,37.68,28500.0,29.8251,29.833,29.8172,29.8251,28500.0
2010-02-26 13:45:00,37.69,37.69,37.66,37.67,34400.0,29.833,29.833,29.8093,29.8172,34400.0
2010-02-26 13:50:00,37.67,37.69,37.66,37.67,37200.0,29.8172,29.833,29.8093,29.8172,37200.0
2010-02-26 13:55:00,37.67,37.69,37.64,37.64,37500.0,29.8172,29.833,29.7934,29.7934,37500.0
2010-02-26 14:00:00,37.64,37.65,37.56,37.56,42300.0,29.7934,29.8014,29.7301,29.7301,42300.0
2010-02-26 14:05:00,37.57,37.58,37.47,37.56,54100.0,29.738,29.746,29.6589,29.7301,54100.0
2010-02-26 14:10:00,37.55,37.58,37.51,37.57,21800.0,29.7222,29.746,29.6905,29.738,21800.0
2010-02-26 14:15:00,37.57,37.61,37.55,37.55,21900.0,29.738,29.7697,29.7222,29.7222,21900.0
2010-02-26 14:20:00,37.55,37.63,37.54,37.61,16600.0,29.7222,29.7855,29.7143,29.7697,16600.0
2010-02-26 14:25:00,37.61,37.69,37.6,37.65,20700.0,29.7697,29.833,29.7618,29.8014,20700.0
2010-02-26 14:30:00,37.66,37.67,37.58,37.58,24400.0,29.8093,29.8172,29.746,29.746,24400.0
2010-02-26 14:35:00,37.58,37.58,37.57,37.57,11900.0,29.746,29.746,29.738,29.738,11900.0
2010-02-26 14:40:00,37.58,37.68,37.58,37.68,22400.0,29.746,29.8251,29.746,29.8251,22400.0
2010-02-26 14:45:00,37.68,37.72,37.66,37.72,25100.0,29.8251,29.8568,29.8093,29.8568,25100.0
2010-02-26 14:50:00,37.71,37.73,37.67,37.68,30000.0,29.8489,29.8647,29.8172,29.8251,30000.0
2010-02-26 14:55:00,37.69,37.75,37.69,37.74,33300.0,29.833,29.8805,29.833,29.8726,33300.0
2010-02-26 15:00:00,37.74,37.74,37.7,37.72,45600.0,29.8726,29.8726,29.8409,29.8568,45600.0
2010-02-26 15:05:00,37.72,37.75,37.66,37.72,65500.0,29.8568,29.8805,29.8093,29.8568,65500.0
2010-02-26 15:10:00,37.72,37.82,37.72,37.81,65500.0,29.8568,29.9359,29.8568,29.928,65500.0
2010-02-26 15:15:00,37.81,37.82,37.78,37.79,23100.0,29.928,29.9359,29.9043,29.9122,23100.0
2010-02-26 15:20:00,37.79,37.84,37.79,37.83,52700.0,29.9122,29.9518,29.9122,29.9438,52700.0
2010-02-26 15:25:00,37.83,37.92,37.83,37.92,109000.0,29.9438,30.0151,29.9438,30.0151,109000.0
2010-02-26 15:30:00,37.91,37.92,37.81,37.81,94600.0,30.0072,30.0151,29.928,29.928,94600.0
2010-02-26 15:35:00,37.81,37.88,37.78,37.87,90200.0,29.928,29.9834,29.9043,29.9755,90200.0
2010-02-26 15:40:00,37.86,37.87,37.81,37.82,92400.0,29.9676,29.9755,29.928,29.9359,92400.0
2010-02-26 15:45:00,37.82,37.83,37.74,37.77,83700.0,29.9359,29.9438,29.8726,29.8963,83700.0
2010-02-26 15:50:00,37.77,37.83,37.75,37.82,149600.0,29.8963,29.9438,29.8805,29.9359,149600.0
2010-02-26 15:55:00,37.82,37.85,37.75,37.76,413800.0,29.9359,29.9597,29.8805,29.8884,413800.0
2010-03-01 09:30:00,37.94,38.0,37.66,37.81,73500.0,30.0309,30.0784,29.8093,29.928,73500.0
2010-03-01 09:35:00,37.82,38.06,37.77,38.01,125400.0,29.9359,30.1259,29.8963,30.0863,125400.0
2010-03-01 09:40:00,38.02,38.03,37.78,37.87,65700.0,30.0942,30.1021,29.9043,29.9755,65700.0
2010-03-01 09:45:00,37.87,37.88,37.65,37.67,54200.0,29.9755,29.9834,29.8014,29.8172,54200.0
2010-03-01 09:50:00,37.66,37.71,37.61,37.65,32800.0,29.8093,29.8489,29.7697,29.8014,32800.0
2010-03-01 09:55:00,37.64,37.71,37.63,37.67,68600.0,29.7934,29.8489,29.7855,29.8172,68600.0
2010-03-01 10:00:00,37.68,37.81,37.65,37.74,114800.0,29.8251,29.928,29.8014,29.8726,114800.0
2010-03-01 10:05:00,37.74,37.85,37.73,37.8,64800.0,29.8726,29.9597,29.8647,29.9201,64800.0
2010-03-01 10:10:00,37.81,37.91,37.76,37.76,61200.0,29.928,30.0072,29.8884,29.8884,61200.0
2010-03-01 10:15:00,37.77,37.8,37.69,37.77,30200.0,29.8963,29.9201,29.833,29.8963,30200.0
2010-03-01 10:20:00,37.76,37.79,37.68,37.71,23100.0,29.8884,29.9122,29.8251,29.8489,23100.0
2010-03-01 10:25:00,37.71,37.72,37.55,37.6,41900.0,29.8489,29.8568,29.7222,29.7618,41900.0
2010-03-01 10:30:00,37.6,37.66,37.52,37.65,44400.0,29.7618,29.8093,29.6985,29.8014,44400.0
2010-03-01 10:35:00,37.64,37.65,37.51,37.54,26000.0,29.7934,29.8014,29.6905,29.7143,26000.0
2010-03-01 10:40:00,37.56,37.66,37.56,37.64,11800.0,29.7301,29.8093,29.7301,29.7934,11800.0
2010-03-01 10:45:00,37.64,37.68,37.62,37.65,21800.0,29.7934,29.8251,29.7776,29.8014,21800.0
2010-03-01 10:50:00,37.65,37.72,37.65,37.7,25100.0,29.8014,29.8568,29.8014,29.8409,25100.0
2010-03-01 10:55:00,37.69,37.73,37.61,37.61,29100.0,29.833,29.8647,29.7697,29.7697,29100.0
2010-03-01 11:00:00,37.6,37.73,37.6,37.72,11000.0,29.7618,29.8647,29.7618,29.8568,11000.0
2010-03-01 11:05:00,37.72,37.85,37.71,37.83,30900.0,29.8568,29.9597,29.8489,29.9438,30900.0
2010-03-01 11:10:00,37.85,37.9,37.74,37.74,30800.0,29.9597,29.9992,29.8726,29.8726,30800.0
2010-03-01 11:15:00,37.73,37.74,37.69,37.73,23400.0,29.8647,29.8726,29.833,29.8647,23400.0
2010-03-01 11:20:00,37.72,37.73,37.6,37.62,34200.0,29.8568,29.8647,29.7618,29.7776,34200.0
2010-03-01 11:25:00,37.62,37.65,37.61,37.61,23700.0,29.7776,29.8014,29.7697,29.7697,23700.0
2010-03-01 11:30:00,37.64,37.7,37.64,37.68,17800.0,29.7934,29.8409,29.7934,29.8251,17800.0
2010-03-01 11:35:00,37.68,37.68,37.5,37.5,52600.0,29.8251,29.8251,29.6826,29.6826,52600.0
2010-03-01 11:40:00,37.5,37.51,37.43,37.46,44600.0,29.6826,29.6905,29.6272,29.651,44600.0
2010-03-01 11:45:00,37.5,37.53,37.47,37.49,47800.0,29.6826,29.7064,29.6589,29.6747,47800.0
2010-03-01 11:50:00,37.5,37.6,37.5,37.59,18500.0,29.6826,29.7618,29.6826,29.7539,18500.0
2010-03-01 11:55:00,37.59,37.64,37.57,37.64,28700.0,29.7539,29.7934,29.738,29.7934,28700.0
2010-03-01 12:00:00,37.67,37.7,37.61,37.61,24900.0,29.8172,29.8409,29.7697,29.7697,24900.0
2010-03-01 12:05:00,37.6,37.61,37.54,37.54,27700.0,29.7618,29.7697,29.7143,29.7143,27700.0
2010-03-01 12:10:00,37.54,37.55,37.52,37.53,13900.0,29.7143,29.7222,29.6985,29.7064,13900.0
2010-03-01 12:15:00,37.54,37.6,37.54,37.6,15900.0,29.7143,29.7618,29.7143,29.7618,15900.0
2010-03-01 12:20:00,37.6,37.64,37.54,37.55,16100.0,29.7618,29.7934,29.7143,29.7222,16100.0
2010-03-01 12:25:00,37.55,37.56,37.51,37.52,20100.0,29.7222,29.7301,29.6905,29.6985,20100.0
2010-03-01 12:30:00,37.5,37.53,37.48,37.51,19000.0,29.6826,29.7064,29.6668,29.6905,19000.0
2010-03-01 12:35:00,37.51,37.53,37.48,37.49,19800.0,29.6905,29.7064,29.6668,29.6747,19800.0
2010-03-01 12:40:00,37.49,37.49,37.43,37.44,31500.0,29.6747,29.6747,29.6272,29.6351,31500.0
2010-03-01 12:45:00,37.44,37.45,37.43,37.44,38000.0,29.6351,29.6431,29.6272,29.6351,38000.0
2010-03-01 12:50:00,37.44,37.44,37.32,37.35,64700.0,29.6351,29.6351,29.5402,29.5639,64700.0
2010-03-01 12:55:00,37.35,37.35,37.28,37.35,52700.0,29.5639,29.5639,29.5085,29.5639,52700.0
2010-03-01 13:00:00,37.35,37.37,37.28,37.29,36400.0,29.5639,29.5797,29.5085,29.5164,36400.0
2010-03-01 13:05:00,37.28,37.32,37.27,37.31,40600.0,29.5085,29.5402,29.5006,29.5322,40600.0
2010-03-01 13:10:00,37.31,37.35,37.25,37.34,59200.0,29.5322,29.5639,29.4847,29.556,59200.0
2010-03-01 13:15:00,37.35,37.4,37.35,37.36,58300.0,29.5639,29.6035,29.5639,29.5718,58300.0
2010-03-01 13:20:00,37.37,37.38,37.32,37.34,31400.0,29.5797,29.5876,29.5402,29.556,31400.0
2010-03-01 13:25:00,37.34,37.36,37.32,37.34,32000.0,29.556,29.5718,29.5402,29.556,32000.0
2010-03-01 13:30:00,37.34,37.37,37.34,37.37,36000.0,29.556,29.5797,29.556,29.5797,36000.0
2010-03-01 13:35:00,37.37,37.37,37.33,37.36,38300.0,29.5797,29.5797,29.5481,29.5718,38300.0
2010-03-01 13:40:00,37.36,37.4,37.35,37.4,40600.0,29.5718,29.6035,29.5639,29.6035,40600.0
2010-03-01 13:45:00,37.4,37.4,37.38,37.4,32400.0,29.6035,29.6035,29.5876,29.6035,32400.0
2010-03-01 13:50:00,37.39,37.42,37.39,37.4,44600.0,29.5956,29.6193,29.5956,29.6035,44600.0
2010-03-01 13:55:00,37.4,37.41,37.4,37.41,26200.0,29.6035,29.6114,29.6035,29.6114,26200.0
2010-03-01 14:00:00,37.4,37.43,37.4,37.4,49700.0,29.6035,29.6272,29.6035,29.6035,49700.0
2010-03-01 14:05:00,37.39,37.4,37.35,37.36,26800.0,29.5956,29.6035,29.5639,29.5718,26800.0
2010-03-01 14:10:00,37.35,37.36,37.32,37.35,53500.0,29.5639,29.5718,29.5402,29.5639,53500.0
2010-03-01 14:15:00,37.35,37.37,37.33,37.33,89000.0,29.5639,29.5797,29.5481,29.5481,89000.0
2010-03-01 14:20:00,37.33,37.33,37.29,37.29,55400.0,29.5481,29.5481,29.5164,29.5164,55400.0
2010-03-01 14:25:00,37.29,37.32,37.29,37.31,38400.0,29.5164,29.5402,29.5164,29.5322,38400.0
2010-03-01 14:30:00,37.31,37.36,37.3,37.3,42500.0,29.5322,29.5718,29.5243,29.5243,42500.0
2010-03-01 14:35:00,37.3,37.33,37.29,37.33,15400.0,29.5243,29.5481,29.5164,29.5481,15400.0
2010-03-01 14:40:00,37.34,37.38,37.32,37.37,43500.0,29.556,29.5876,29.5402,29.5797,43500.0
2010-03-01 14:45:00,37.37,37.38,37.26,37.26,76100.0,29.5797,29.5876,29.4927,29.4927,76100.0
2010-03-01 14:50:00,37.27,37.29,37.25,37.29,71400.0,29.5006,29.5164,29.4847,29.5164,71400.0
2010-03-01 14:55:00,37.29,37.3,37.23,37.3,108200.0,29.5164,29.5243,29.4689,29.5243,108200.0
2010-03-01 15:00:00,37.29,37.35,37.26,37.31,77700.0,29.5164,29.5639,29.4927,29.5322,77700.0
2010-03-01 15:05:00,37.31,37.34,37.25,37.26,72300.0,29.5322,29.556,29.4847,29.4927,72300.0
2010-03-01 15:10:00,37.25,37.31,37.24,37.28,86900.0,29.4847,29.5322,29.4768,29.5085,86900.0
2010-03-01 15:15:00,37.27,37.29,37.25,37.26,54600.0,29.5006,29.5164,29.4847,29.4927,54600.0
2010-03-01 15:20:00,37.25,37.31,37.25,37.31,80400.0,29.4847,29.5322,29.4847,29.5322,80400.0
2010-03-01 15:25:00,37.31,37.33,37.29,37.3,93500.0,29.5322,29.5481,29.5164,29.5243,93500.0
2010-03-01 15:30:00,37.31,37.36,37.31,37.36,109400.0,29.5322,29.5718,29.5322,29.5718,109400.0
2010-03-01 15:35:00,37.35,37.36,37.29,37.3,146700.0,29.5639,29.5718,29.5164,29.5243,146700.0
2010-03-01 15:40:00,37.29,37.31,37.25,37.31,196800.0,29.5164,29.5322,29.4847,29.5322,196800.0
2010-03-01 15:45:00,37.31,37.38,37.31,37.35,139900.0,29.5322,29.5876,29.5322,29.5639,139900.0
2010-03-01 15:50:00,37.35,37.39,37.34,37.36,161900.0,29.5639,29.5956,29.556,29.5718,161900.0
2010-03-01 15:55:00,37.37,37.39,37.35,37.35,268300.0,29.5797,29.5956,29.5639,29.5639,268300.0
2010-03-02 09:30:00,37.52,37.67,37.47,37.67,66100.0,29.6985,29.8172,29.6589,29.8172,66100.0
2010-03-02 09:35:00,37.66,37.72,37.56,37.68,44400.0,29.8093,29.8568,29.7301,29.8251,44400.0
2010-03-02 09:40:00,37.7,37.78,37.65,37.74,71400.0,29.8409,29.9043,29.8014,29.8726,71400.0
2010-03-02 09:45:00,37.75,37.76,37.63,37.65,34800.0,29.8805,29.8884,29.7855,29.8014,34800.0
2010-03-02 09:50:00,37.65,37.71,37.62,37.69,76000.0,29.8014,29.8489,29.7776,29.833,76000.0
2010-03-02 09:55:00,37.7,37.8,37.7,37.75,47000.0,29.8409,29.9201,29.8409,29.8805,47000.0
2010-03-02 10:00:00,37.76,37.8,37.75,37.77,42400.0,29.8884,29.9201,29.8805,29.8963,42400.0
2010-03-02 10:05:00,37.78,37.83,37.76,37.83,30000.0,29.9043,29.9438,29.8884,29.9438,30000.0
2010-03-02 10:10:00,37.83,37.89,37.77,37.78,44900.0,29.9438,29.9913,29.8963,29.9043,44900.0
2010-03-02 10:15:00,37.77,37.84,37.75,37.83,69300.0,29.8963,29.9518,29.8805,29.9438,69300.0
2010-03-02 10:20:00,37.85,37.96,37.84,37.94,43400.0,29.9597,30.0467,29.9518,30.0309,43400.0
2010-03-02 10:25:00,37.94,37.96,37.89,37.93,41600.0,30.0309,30.0467,29.9913,30.023,41600.0
2010-03-02 10:30:00,37.95,38.0,37.95,37.99,45100.0,30.0388,30.0784,30.0388,30.0705,45100.0
2010-03-02 10:35:00,37.99,38.12,37.99,38.08,71600.0,30.0705,30.1734,30.0705,30.1417,71600.0
2010-03-02 10:40:00,38.09,38.13,38.03,38.05,44700.0,30.1496,30.1813,30.1021,30.118,44700.0
2010-03-02 10:45:00,38.04,38.13,38.02,38.12,46100.0,30.1101,30.1813,30.0942,30.1734,46100.0
2010-03-02 10:50:00,38.12,38.17,38.11,38.13,43600.0,30.1734,30.213,30.1655,30.1813,43600.0
2010-03-02 10:55:00,38.12,38.17,38.1,38.14,28600.0,30.1734,30.213,30.1576,30.1892,28600.0
2010-03-02 11:00:00,38.16,38.17,38.13,38.15,24900.0,30.205,30.213,30.1813,30.1971,24900.0
2010-03-02 11:05:00,38.15,38.2,38.14,38.18,58000.0,30.1971,30.2367,30.1892,30.2209,58000.0
2010-03-02 11:10:00,38.18,38.28,38.17,38.25,41400.0,30.2209,30.3,30.213,30.2763,41400.0
2010-03-02 11:15:00,38.25,38.25,38.21,38.23,24800.0,30.2763,30.2763,30.2446,30.2605,24800.0
2010-03-02 11:20:00,38.23,38.28,38.23,38.27,20700.0,30.2605,30.3,30.2605,30.2921,20700.0
2010-03-02 11:25:00,38.26,38.33,38.26,38.3,23200.0,30.2842,30.3396,30.2842,30.3159,23200.0
2010-03-02 11:30:00,38.31,38.31,38.21,38.22,26200.0,30.3238,30.3238,30.2446,30.2525,26200.0
2010-03-02 11:35:00,38.22,38.22,38.16,38.16,42600.0,30.2525,30.2525,30.205,30.205,42600.0
2010-03-02 11:40:00,38.16,38.16,38.06,38.06,62700.0,30.205,30.205,30.1259,30.1259,62700.0
2010-03-02 11:45:00,38.05,38.1,38.05,38.08,55700.0,30.118,30.1576,30.118,30.1417,55700.0
2010-03-02 11:50:00,38.08,38.1,38.04,38.06,38100.0,30.1417,30.1576,30.1101,30.1259,38100.0
2010-03-02 11:55:00,38.06,38.06,37.93,37.93,64000.0,30.1259,30.1259,30.023,30.023,64000.0
2010-03-02 12:00:00,37.93,37.99,37.93,37.98,33300.0,30.023,30.0705,30.023,30.0626,33300.0
2010-03-02 12:05:00,37.98,38.09,37.98,38.01,25500.0,30.0626,30.1496,30.0626,30.0863,25500.0
2010-03-02 12:10:00,38.01,38.03,37.94,37.95,20700.0,30.0863,30.1021,30.0309,30.0388,20700.0
2010-03-02 12:15:00,37.95,38.01,37.95,38.01,12400.0,30.0388,30.0863,30.0388,30.0863,12400.0
2010-03-02 12:20:00,38.0,38.01,37.97,37.99,16300.0,30.0784,30.0863,30.0547,30.0705,16300.0
2010-03-02 12:25:00,37.98,37.99,37.93,37.95,26200.0,30.0626,30.0705,30.023,30.0388,26200.0
2010-03-02 12:30:00,37.94,37.94,37.84,37.84,41700.0,30.0309,30.0309,29.9518,29.9518,41700.0
2010-03-02 12:35:00,37.84,37.87,37.84,37.86,21600.0,29.9518,29.9755,29.9518,29.9676,21600.0
2010-03-02 12:40:00,37.85,37.94,37.82,37.94,30600.0,29.9597,30.0309,29.9359,30.0309,30600.0
2010-03-02 12:45:00,37.93,37.99,37.92,37.98,12700.0,30.023,30.0705,30.0151,30.0626,12700.0
2010-03-02 12:50:00,37.98,37.99,37.91,37.91,17800.0,30.0626,30.0705,30.0072,30.0072,17800.0
2010-03-02 12:55:00,37.93,37.98,37.93,37.97,16000.0,30.023,30.0626,30.023,30.0547,16000.0
2010-03-02 13:00:00,37.97,37.98,37.95,37.98,13500.0,30.0547,30.0626,30.0388,30.0626,13500.0
2010-03-02 13:05:00,37.98,38.02,37.97,38.02,13100.0,30.0626,30.0942,30.0547,30.0942,13100.0
2010-03-02 13:10:00,38.01,38.04,38.01,38.03,19800.0,30.0863,30.1101,30.0863,30.1021,19800.0
2010-03-02 13:15:00,38.03,38.07,38.03,38.03,26900.0,30.1021,30.1338,30.1021,30.1021,26900.0
2010-03-02 13:20:00,38.03,38.04,37.99,37.99,18000.0,30.1021,30.1101,30.0705,30.0705,18000.0
2010-03-02 13:25:00,37.99,37.99,37.96,37.98,21200.0,30.0705,30.0705,30.0467,30.0626,21200.0
2010-03-02 13:30:00,37.99,38.03,37.99,38.0,10800.0,30.0705,30.1021,30.0705,30.0784,10800.0
2010-03-02 13:35:00,38.0,38.04,37.99,38.04,12900.0,30.0784,30.1101,30.0705,30.1101,12900.0
2010-03-02 13:40:00,38.05,38.1,37.99,38.0,31700.0,30.118,30.1576,30.0705,30.0784,31700.0
2010-03-02 13:45:00,38.02,38.03,38.0,38.01,17800.0,30.0942,30.1021,30.0784,30.0863,17800.0
2010-03-02 13:50:00,38.0,38.01,37.98,37.99,18000.0,30.0784,30.0863,30.0626,30.0705,18000.0
2010-03-02 13:55:00,37.99,38.1,37.99,38.07,32100.0,30.0705,30.1576,30.0705,30.1338,32100.0
2010-03-02 14:00:00,38.08,38.11,38.01,38.01,38200.0,30.1417,30.1655,30.0863,30.0863,38200.0
2010-03-02 14:05:00,38.03,38.05,38.01,38.01,12200.0,30.1021,30.118,30.0863,30.0863,12200.0
2010-03-02 14:10:00,38.02,38.03,37.93,37.95,22400.0,30.0942,30.1021,30.023,30.0388,22400.0
2010-03-02 14:15:00,37.94,37.99,37.91,37.99,104900.0,30.0309,30.0705,30.0072,30.0705,104900.0
2010-03-02 14:20:00,37.99,38.04,37.98,38.02,30800.0,30.0705,30.1101,30.0626,30.0942,30800.0
2010-03-02 14:25:00,38.01,38.01,37.95,37.96,38000.0,30.0863,30.0863,30.0388,30.0467,38000.0
2010-03-02 14:30:00,37.96,37.98,37.95,37.98,43800.0,30.0467,30.0626,30.0388,30.0626,43800.0
2010-03-02 14:35:00,37.98,38.07,37.97,38.05,39000.0,30.0626,30.1338,30.0547,30.118,39000.0
2010-03-02 14:40:00,38.06,38.06,37.95,38.0,33500.0,30.1259,30.1259,30.0388,30.0784,33500.0
2010-03-02 14:45:00,38.0,38.03,38.0,38.0,24700.0,30.0784,30.1021,30.0784,30.0784,24700.0
2010-03-02 14:50:00,38.0,38.0,37.95,37.96,48100.0,30.0784,30.0784,30.0388,30.0467,48100.0
2010-03-02 14:55:00,37.95,37.99,37.94,37.98,74600.0,30.0388,30.0705,30.0309,30.0626,74600.0
2010-03-02 15:00:00,37.97,38.04,37.97,38.01,44400.0,30.0547,30.1101,30.0547,30.0863,44400.0
2010-03-02 15:05:00,38.0,38.07,37.98,38.06,38600.0,30.0784,30.1338,30.0626,30.1259,38600.0
2010-03-02 15:10:00,38.07,38.07,37.99,38.02,41200.0,30.1338,30.1338,30.0705,30.0942,41200.0
2010-03-02 15:15:00,38.02,38.06,37.98,37.99,36400.0,30.0942,30.1259,30.0626,30.0705,36400.0
2010-03-02 15:20:00,37.99,38.01,37.98,38.0,36300.0,30.0705,30.0863,30.0626,30.0784,36300.0
2010-03-02 15:25:00,38.0,38.01,37.92,37.92,66500.0,30.0784,30.0863,30.0151,30.0151,66500.0
2010-03-02 15:30:00,37.92,37.99,37.86,37.99,130100.0,30.0151,30.0705,29.9676,30.0705,130100.0
2010-03-02 15:35:00,37.98,38.01,37.96,38.0,64600.0,30.0626,30.0863,30.0467,30.0784,64600.0
2010-03-02 15:40:00,38.0,38.03,37.92,37.95,104100.0,30.0784,30.1021,30.0151,30.0388,104100.0
2010-03-02 15:45:00,37.95,38.03,37.95,37.97,93800.0,30.0388,30.1021,30.0388,30.0547,93800.0
2010-03-02 15:50:00,37.97,37.99,37.94,37.95,92900.0,30.0547,30.0705,30.0309,30.0388,92900.0
2010-03-02 15:55:00,37.95,38.01,37.91,37.92,221900.0,30.0388,30.0863,30.0072,30.0151,221900.0
2010-03-03 09:30:00,38.04,38.11,37.86,38.0,47500.0,30.1101,30.1655,29.9676,30.0784,47500.0
2010-03-03 09:35:00,38.04,38.11,37.93,37.98,56700.0,30.1101,30.1655,30.023,30.0626,56700.0
2010-03-03 09:40:00,37.97,38.1,37.97,38.08,43200.0,30.0547,30.1576,30.0547,30.1417,43200.0
2010-03-03 09:45:00,38.07,38.26,38.03,38.18,41800.0,30.1338,30.2842,30.1021,30.2209,41800.0
2010-03-03 09:50:00,38.18,38.3,38.18,38.29,32800.0,30.2209,30.3159,30.2209,30.3079,32800.0
2010-03-03 09:55:00,38.29,38.32,38.24,38.32,30600.0,30.3079,30.3317,30.2684,30.3317,30600.0
2010-03-03 10:00:00,38.34,38.5,38.34,38.48,125500.0,30.3475,30.4742,30.3475,30.4583,125500.0
2010-03-03 10:05:00,38.49,38.52,38.46,38.46,81600.0,30.4663,30.49,30.4425,30.4425,81600.0
2010-03-03 10:10:00,38.46,38.49,38.33,38.34,96100.0,30.4425,30.4663,30.3396,30.3475,96100.0
2010-03-03 10:15:00,38.35,38.4,38.29,38.39,48800.0,30.3554,30.395,30.3079,30.3871,48800.0
2010-03-03 10:20:00,38.39,38.42,38.36,38.42,44300.0,30.3871,30.4108,30.3634,30.4108,44300.0
2010-03-03 10:25:00,38.42,38.48,38.36,38.38,41600.0,30.4108,30.4583,30.3634,30.3792,41600.0
2010-03-03 10:30:00,38.39,38.4,38.34,38.36,33100.0,30.3871,30.395,30.3475,30.3634,33100.0
2010-03-03 10:35:00,38.35,38.41,38.32,38.39,21000.0,30.3554,30.4029,30.3317,30.3871,21000.0
2010-03-03 10:40:00,38.39,38.44,38.37,38.41,22900.0,30.3871,30.4267,30.3713,30.4029,22900.0
2010-03-03 10:45:00,38.4,38.47,38.4,38.45,27100.0,30.395,30.4504,30.395,30.4346,27100.0
2010-03-03 10:50:00,38.44,38.57,38.44,38.57,32100.0,30.4267,30.5296,30.4267,30.5296,32100.0
2010-03-03 10:55:00,38.57,38.64,38.56,38.61,42800.0,30.5296,30.585,30.5217,30.5612,42800.0
2010-03-03 11:00:00,38.62,38.72,38.61,38.72,69700.0,30.5692,30.6483,30.5612,30.6483,69700.0
2010-03-03 11:05:00,38.72,38.76,38.7,38.7,50900.0,30.6483,30.68,30.6325,30.6325,50900.0
2010-03-03 11:10:00,38.7,38.71,38.59,38.6,51200.0,30.6325,30.6404,30.5454,30.5533,51200.0
2010-03-03 11:15:00,38.6,38.62,38.55,38.55,23500.0,30.5533,30.5692,30.5137,30.5137,23500.0
2010-03-03 11:20:00,38.54,38.58,38.52,38.56,31900.0,30.5058,30.5375,30.49,30.5217,31900.0
2010-03-03 11:25:00,38.56,38.67,38.56,38.66,45900.0,30.5217,30.6087,30.5217,30.6008,45900.0
2010-03-03 11:30:00,38.67,38.71,38.59,38.61,48000.0,30.6087,30.6404,30.5454,30.5612,48000.0
2010-03-03 11:35:00,38.62,38.62,38.55,38.61,21000.0,30.5692,30.5692,30.5137,30.5612,21000.0
2010-03-03 11:40:00,38.61,38.65,38.58,38.58,15100.0,30.5612,30.5929,30.5375,30.5375,15100.0
2010-03-03 11:45:00,38.59,38.63,38.56,38.56,26200.0,30.5454,30.5771,30.5217,30.5217,26200.0
2010-03-03 11:50:00,38.55,38.56,38.53,38.54,11400.0,30.5137,30.5217,30.4979,30.5058,11400.0
2010-03-03 11:55:00,38.54,38.56,38.52,38.54,26500.0,30.5058,30.5217,30.49,30.5058,26500.0
2010-03-03 12:00:00,38.54,38.56,38.47,38.49,27300.0,30.5058,30.5217,30.4504,30.4663,27300.0
2010-03-03 12:05:00,38.49,38.49,38.37,38.39,28000.0,30.4663,30.4663,30.3713,30.3871,28000.0
2010-03-03 12:10:00,38.38,38.47,38.36,38.47,26400.0,30.3792,30.4504,30.3634,30.4504,26400.0
2010-03-03 12:15:00,38.47,38.49,38.45,38.48,23600.0,30.4504,30.4663,30.4346,30.4583,23600.0
2010-03-03 12:20:00,38.48,38.49,38.42,38.43,22900.0,30.4583,30.4663,30.4108,30.4188,22900.0
2010-03-03 12:25:00,38.44,38.45,38.42,38.45,128700.0,30.4267,30.4346,30.4108,30.4346,128700.0
2010-03-03 12:30:00,38.45,38.45,38.42,38.43,14100.0,30.4346,30.4346,30.4108,30.4188,14100.0
2010-03-03 12:35:00,38.44,38.45,38.41,38.41,30600.0,30.4267,30.4346,30.4029,30.4029,30600.0
2010-03-03 12:40:00,38.42,38.42,38.34,38.34,22900.0,30.4108,30.4108,30.3475,30.3475,22900.0
2010-03-03 12:45:00,38.34,38.37,38.34,38.34,30800.0,30.3475,30.3713,30.3475,30.3475,30800.0
2010-03-03 12:50:00,38.34,38.35,38.27,38.29,32800.0,30.3475,30.3554,30.2921,30.3079,32800.0
2010-03-03 12:55:00,38.27,38.3,38.27,38.27,21000.0,30.2921,30.3159,30.2921,30.2921,21000.0
2010-03-03 13:00:00,38.27,38.29,38.25,38.25,25100.0,30.2921,30.3079,30.2763,30.2763,25100.0
2010-03-03 13:05:00,38.25,38.26,38.21,38.22,26100.0,30.2763,30.2842,30.2446,30.2525,26100.0
2010-03-03 13:10:00,38.23,38.26,38.22,38.25,17900.0,30.2605,30.2842,30.2525,30.2763,17900.0
2010-03-03 13:15:00,38.26,38.33,38.26,38.3,23300.0,30.2842,30.3396,30.2842,30.3159,23300.0
2010-03-03 13:20:00,38.29,38.32,38.26,38.26,12300.0,30.3079,30.3317,30.2842,30.2842,12300.0
2010-03-03 13:25:00,38.26,38.28,38.14,38.15,34200.0,30.2842,30.3,30.1892,30.1971,34200.0
2010-03-03 13:30:00,38.15,38.25,38.15,38.21,32500.0,30.1971,30.2763,30.1971,30.2446,32500.0
2010-03-03 13:35:00,38.21,38.21,38.16,38.16,16600.0,30.2446,30.2446,30.205,30.205,16600.0
2010-03-03 13:40:00,38.17,38.21,38.12,38.13,23600.0,30.213,30.2446,30.1734,30.1813,23600.0
2010-03-03 13:45:00,38.14,38.21,38.14,38.2,19700.0,30.1892,30.2446,30.1892,30.2367,19700.0
2010-03-03 13:50:00,38.19,38.19,38.14,38.17,21000.0,30.2288,30.2288,30.1892,30.213,21000.0
2010-03-03 13:55:00,38.17,38.22,38.16,38.17,39000.0,30.213,30.2525,30.205,30.213,39000.0
2010-03-03 14:00:00,38.17,38.22,38.17,38.2,21200.0,30.213,30.2525,30.213,30.2367,21200.0
2010-03-03 14:05:00,38.21,38.24,38.15,38.24,28700.0,30.2446,30.2684,30.1971,30.2684,28700.0
2010-03-03 14:10:00,38.24,38.24,38.2,38.2,17000.0,30.2684,30.2684,30.2367,30.2367,17000.0
2010-03-03 14:15:00,38.19,38.19,38.15,38.18,25900.0,30.2288,30.2288,30.1971,30.2209,25900.0
2010-03-03 14:20:00,38.17,38.17,38.01,38.05,77600.0,30.213,30.213,30.0863,30.118,77600.0
2010-03-03 14:25:00,38.06,38.07,38.02,38.06,16400.0,30.1259,30.1338,30.0942,30.1259,16400.0
2010-03-03 14:30:00,38.06,38.1,38.05,38.06,31100.0,30.1259,30.1576,30.118,30.1259,31100.0
2010-03-03 14:35:00,38.06,38.12,38.02,38.03,34100.0,30.1259,30.1734,30.0942,30.1021,34100.0
2010-03-03 14:40:00,38.03,38.08,37.98,37.99,62900.0,30.1021,30.1417,30.0626,30.0705,62900.0
2010-03-03 14:45:00,37.98,37.98,37.82,37.84,85000.0,30.0626,30.0626,29.9359,29.9518,85000.0
2010-03-03 14:50:00,37.84,37.97,37.83,37.95,94000.0,29.9518,30.0547,29.9438,30.0388,94000.0
2010-03-03 14:55:00,37.95,37.97,37.92,37.95,48700.0,30.0388,30.0547,30.0151,30.0388,48700.0
2010-03-03 15:00:00,37.94,37.98,37.84,37.93,219400.0,30.0309,30.0626,29.9518,30.023,219400.0
2010-03-03 15:05:00,37.94,37.94,37.86,37.88,127900.0,30.0309,30.0309,29.9676,29.9834,127900.0
2010-03-03 15:10:00,37.88,37.92,37.82,37.85,88500.0,29.9834,30.0151,29.9359,29.9597,88500.0
2010-03-03 15:15:00,37.85,37.86,37.77,37.78,74400.0,29.9597,29.9676,29.8963,29.9043,74400.0
2010-03-03 15:20:00,37.78,37.79,37.61,37.61,180000.0,29.9043,29.9122,29.7697,29.7697,180000.0
2010-03-03 15:25:00,37.61,37.65,37.46,37.6,296500.0,29.7697,29.8014,29.651,29.7618,296500.0
2010-03-03 15:30:00,37.6,37.76,37.57,37.75,192100.0,29.7618,29.8884,29.738,29.8805,192100.0
2010-03-03 15:35:00,37.75,37.81,37.74,37.78,161000.0,29.8805,29.928,29.8726,29.9043,161000.0
2010-03-03 15:40:00,37.79,37.81,37.78,37.79,104600.0,29.9122,29.928,29.9043,29.9122,104600.0
2010-03-03 15:45:00,37.79,37.84,37.77,37.77,116100.0,29.9122,29.9518,29.8963,29.8963,116100.0
2010-03-03 15:50:00,37.78,37.82,37.75,37.8,222700.0,29.9043,29.9359,29.8805,29.9201,222700.0
2010-03-03 15:55:00,37.8,37.81,37.7,37.73,442800.0,29.9201,29.928,29.8409,29.8647,442800.0
2010-03-04 09:30:00,37.48,37.55,37.06,37.15,489100.0,29.6668,29.7222,29.3344,29.4056,489100.0
2010-03-04 09:35:00,37.14,37.2,36.91,36.99,398100.0,29.3977,29.4452,29.2156,29.2789,398100.0
2010-03-04 09:40:00,36.99,37.12,36.84,37.03,301100.0,29.2789,29.3818,29.1602,29.3106,301100.0
2010-03-04 09:45:00,37.03,37.05,37.0,37.04,125600.0,29.3106,29.3264,29.2869,29.3185,125600.0
2010-03-04 09:50:00,37.05,37.1,37.04,37.08,163400.0,29.3264,29.366,29.3185,29.3502,163400.0
2010-03-04 09:55:00,37.07,37.2,37.06,37.15,124600.0,29.3423,29.4452,29.3344,29.4056,124600.0
2010-03-04 10:00:00,37.15,37.23,37.08,37.22,97100.0,29.4056,29.4689,29.3502,29.461,97100.0
2010-03-04 10:05:00,37.23,37.23,37.05,37.06,154800.0,29.4689,29.4689,29.3264,29.3344,154800.0
2010-03-04 10:10:00,37.05,37.09,36.95,36.97,141900.0,29.3264,29.3581,29.2473,29.2631,141900.0
2010-03-04 10:15:00,36.96,37.13,36.93,37.13,115400.0,29.2552,29.3898,29.2315,29.3898,115400.0
2010-03-04 10:20:00,37.13,37.15,37.05,37.15,69500.0,29.3898,29.4056,29.3264,29.4056,69500.0
2010-03-04 10:25:00,37.14,37.14,37.02,37.03,71900.0,29.3977,29.3977,29.3027,29.3106,71900.0
2010-03-04 10:30:00,37.03,37.05,36.95,36.96,179000.0,29.3106,29.3264,29.2473,29.2552,179000.0
2010-03-04 10:35:00,36.95,37.02,36.94,36.97,72200.0,29.2473,29.3027,29.2394,29.2631,72200.0
2010-03-04 10:40:00,36.97,37.06,36.9,37.04,105700.0,29.2631,29.3344,29.2077,29.3185,105700.0
2010-03-04 10:45:00,37.04,37.04,36.94,36.95,52500.0,29.3185,29.3185,29.2394,29.2473,52500.0
2010-03-04 10:50:00,36.94,36.94,36.88,36.89,96800.0,29.2394,29.2394,29.1919,29.1998,96800.0
2010-03-04 10:55:00,36.89,36.91,36.82,36.83,114800.0,29.1998,29.2156,29.1444,29.1523,114800.0
2010-03-04 11:00:00,36.82,36.83,36.7,36.7,198100.0,29.1444,29.1523,29.0494,29.0494,198100.0
2010-03-04 11:05:00,36.7,36.71,36.58,36.58,298100.0,29.0494,29.0573,28.9544,28.9544,298100.0
2010-03-04 11:10:00,36.58,36.75,36.58,36.74,145300.0,28.9544,29.089,28.9544,29.0811,145300.0
2010-03-04 11:15:00,36.73,36.74,36.66,36.74,67100.0,29.0731,29.0811,29.0177,29.0811,67100.0
2010-03-04 11:20:00,36.73,36.8,36.69,36.8,142500.0,29.0731,29.1286,29.0415,29.1286,142500.0
2010-03-04 11:25:00,36.8,36.81,36.72,36.74,57400.0,29.1286,29.1365,29.0652,29.0811,57400.0
2010-03-04 11:30:00,36.74,36.75,36.68,36.68,65400.0,29.0811,29.089,29.0336,29.0336,65400.0
2010-03-04 11:35:00,36.68,36.76,36.68,36.75,60900.0,29.0336,29.0969,29.0336,29.089,60900.0
2010-03-04 11:40:00,36.75,36.82,36.74,36.8,73200.0,29.089,29.1444,29.0811,29.1286,73200.0
2010-03-04 11:45:00,36.8,36.92,36.79,36.89,87600.0,29.1286,29.2235,29.1206,29.1998,87600.0
2010-03-04 11:50:00,36.9,36.98,36.89,36.95,65800.0,29.2077,29.271,29.1998,29.2473,65800.0
2010-03-04 11:55:00,36.95,37.02,36.92,37.01,73900.0,29.2473,29.3027,29.2235,29.2948,73900.0
2010-03-04 12:00:00,37.01,37.02,36.98,37.0,57100.0,29.2948,29.3027,29.271,29.2869,57100.0
2010-03-04 12:05:00,37.01,37.01,36.96,36.97,69200.0,29.2948,29.2948,29.2552,29.2631,69200.0
2010-03-04 12:10:00,36.97,37.03,36.96,37.0,29000.0,29.2631,29.3106,29.2552,29.2869,29000.0
2010-03-04 12:15:00,37.0,37.11,36.99,37.1,52200.0,29.2869,29.3739,29.2789,29.366,52200.0
2010-03-04 12:20:00,37.1,37.19,37.1,37.17,119400.0,29.366,29.4373,29.366,29.4214,119400.0
2010-03-04 12:25:00,37.17,37.17,37.08,37.11,27800.0,29.4214,29.4214,29.3502,29.3739,27800.0
2010-03-04 12:30:00,37.12,37.17,37.12,37.14,30000.0,29.3818,29.4214,29.3818,29.3977,30000.0
2010-03-04 12:35:00,37.14,37.15,37.13,37.14,35200.0,29.3977,29.4056,29.3898,29.3977,35200.0
2010-03-04 12:40:00,37.14,37.17,37.12,37.17,27300.0,29.3977,29.4214,29.3818,29.4214,27300.0
2010-03-04 12:45:00,37.16,37.25,37.16,37.24,53000.0,29.4135,29.4847,29.4135,29.4768,53000.0
2010-03-04 12:50:00,37.24,37.25,37.18,37.21,34100.0,29.4768,29.4847,29.4293,29.4531,34100.0
2010-03-04 12:55:00,37.21,37.21,37.11,37.11,35400.0,29.4531,29.4531,29.3739,29.3739,35400.0
2010-03-04 13:00:00,37.11,37.11,37.05,37.05,50000.0,29.3739,29.3739,29.3264,29.3264,50000.0
2010-03-04 13:05:00,37.06,37.08,36.99,37.01,71700.0,29.3344,29.3502,29.2789,29.2948,71700.0
2010-03-04 13:10:00,37.01,37.02,36.99,37.0,36000.0,29.2948,29.3027,29.2789,29.2869,36000.0
2010-03-04 13:15:00,37.0,37.08,36.98,37.01,79600.0,29.2869,29.3502,29.271,29.2948,79600.0
2010-03-04 13:20:00,37.01,37.01,36.92,36.95,57400.0,29.2948,29.2948,29.2235,29.2473,57400.0
2010-03-04 13:25:00,36.95,36.99,36.93,36.93,47900.0,29.2473,29.2789,29.2315,29.2315,47900.0
2010-03-04 13:30:00,36.93,36.94,36.79,36.83,177400.0,29.2315,29.2394,29.1206,29.1523,177400.0
2010-03-04 13:35:00,36.83,36.9,36.83,36.88,56200.0,29.1523,29.2077,29.1523,29.1919,56200.0
2010-03-04 13:40:00,36.89,36.89,36.78,36.86,66900.0,29.1998,29.1998,29.1127,29.176,66900.0
2010-03-04 13:45:00,36.87,36.95,36.82,36.84,60100.0,29.184,29.2473,29.1444,29.1602,60100.0
2010-03-04 13:50:00,36.83,36.89,36.82,36.86,31600.0,29.1523,29.1998,29.1444,29.176,31600.0
2010-03-04 13:55:00,36.85,36.91,36.85,36.9,36500.0,29.1681,29.2156,29.1681,29.2077,36500.0
2010-03-04 14:00:00,36.89,36.91,36.85,36.9,47500.0,29.1998,29.2156,29.1681,29.2077,47500.0
2010-03-04 14:05:00,36.91,37.02,36.9,37.01,46000.0,29.2156,29.3027,29.2077,29.2948,46000.0
2010-03-04 14:10:00,37.01,37.05,37.0,37.04,65600.0,29.2948,29.3264,29.2869,29.3185,65600.0
2010-03-04 14:15:00,37.05,37.06,36.96,37.02,62700.0,29.3264,29.3344,29.2552,29.3027,62700.0
2010-03-04 14:20:00,37.02,37.03,36.94,36.94,28700.0,29.3027,29.3106,29.2394,29.2394,28700.0
2010-03-04 14:25:00,36.93,36.96,36.91,36.93,78500.0,29.2315,29.2552,29.2156,29.2315,78500.0
2010-03-04 14:30:00,36.92,36.94,36.89,36.94,52400.0,29.2235,29.2394,29.1998,29.2394,52400.0
2010-03-04 14:35:00,36.93,36.94,36.87,36.87,34100.0,29.2315,29.2394,29.184,29.184,34100.0
2010-03-04 14:40:00,36.88,36.88,36.83,36.85,52700.0,29.1919,29.1919,29.1523,29.1681,52700.0
2010-03-04 14:45:00,36.85,36.94,36.85,36.93,56600.0,29.1681,29.2394,29.1681,29.2315,56600.0
2010-03-04 14:50:00,36.93,36.93,36.87,36.9,96600.0,29.2315,29.2315,29.184,29.2077,96600.0
2010-03-04 14:55:00,36.89,36.9,36.87,36.89,43500.0,29.1998,29.2077,29.184,29.1998,43500.0
2010-03-04 15:00:00,36.89,36.9,36.81,36.84,113000.0,29.1998,29.2077,29.1365,29.1602,113000.0
2010-03-04 15:05:00,36.84,36.93,36.84,36.89,75400.0,29.1602,29.2315,29.1602,29.1998,75400.0
2010-03-04 15:10:00,36.89,36.9,36.83,36.85,48800.0,29.1998,29.2077,29.1523,29.1681,48800.0
2010-03-04 15:15:00,36.85,36.89,36.83,36.85,76400.0,29.1681,29.1998,29.1523,29.1681,76400.0
2010-03-04 15:20:00,36.85,36.85,36.83,36.85,100500.0,29.1681,29.1681,29.1523,29.1681,100500.0
2010-03-04 15:25:00,36.85,36.88,36.84,36.88,91300.0,29.1681,29.1919,29.1602,29.1919,91300.0
2010-03-04 15:30:00,36.88,36.96,36.87,36.95,186000.0,29.1919,29.2552,29.184,29.2473,186000.0
2010-03-04 15:35:00,36.96,37.02,36.96,37.01,102200.0,29.2552,29.3027,29.2552,29.2948,102200.0
2010-03-04 15:40:00,37.02,37.07,36.98,36.99,224000.0,29.3027,29.3423,29.271,29.2789,224000.0
2010-03-04 15:45:00,37.0,37.0,36.97,36.98,183200.0,29.2869,29.2869,29.2631,29.271,183200.0
2010-03-04 15:50:00,36.98,36.98,36.85,36.85,317900.0,29.271,29.271,29.1681,29.1681,317900.0
2010-03-04 15:55:00,36.85,36.85,36.8,36.8,571200.0,29.1681,29.1681,29.1286,29.1286,571200.0
2010-03-05 09:30:00,36.5,36.75,36.38,36.59,421500.0,28.8911,29.089,28.7961,28.9623,421500.0
2010-03-05 09:35:00,36.6,36.6,36.3,36.48,354600.0,28.9703,28.9703,28.7328,28.8753,354600.0
2010-03-05 09:40:00,36.48,36.54,36.35,36.35,278900.0,28.8753,28.9228,28.7724,28.7724,278900.0
2010-03-05 09:45:00,36.36,36.54,36.15,36.16,324000.0,28.7803,28.9228,28.6141,28.622,324000.0
2010-03-05 09:50:00,36.16,36.4,36.15,36.34,268700.0,28.622,28.8119,28.6141,28.7645,268700.0
2010-03-05 09:55:00,36.35,36.46,36.34,36.41,120100.0,28.7724,28.8594,28.7645,28.8199,120100.0
2010-03-05 10:00:00,36.4,36.55,36.4,36.49,198900.0,28.8119,28.9307,28.8119,28.8832,198900.0
2010-03-05 10:05:00,36.48,36.72,36.45,36.68,193200.0,28.8753,29.0652,28.8515,29.0336,193200.0
2010-03-05 10:10:00,36.67,36.99,36.67,36.98,208100.0,29.0257,29.2789,29.0257,29.271,208100.0
2010-03-05 10:15:00,36.98,37.03,36.88,36.96,206600.0,29.271,29.3106,29.1919,29.2552,206600.0
2010-03-05 10:20:00,36.95,37.11,36.92,37.1,284500.0,29.2473,29.3739,29.2235,29.366,284500.0
2010-03-05 10:25:00,37.11,37.33,37.04,37.31,209200.0,29.3739,29.5481,29.3185,29.5322,209200.0
2010-03-05 10:30:00,37.31,37.36,37.24,37.33,219600.0,29.5322,29.5718,29.4768,29.5481,219600.0
2010-03-05 10:35:00,37.34,37.34,37.27,37.33,113100.0,29.556,29.556,29.5006,29.5481,113100.0
2010-03-05 10:40:00,37.34,37.52,37.31,37.5,134400.0,29.556,29.6985,29.5322,29.6826,134400.0
2010-03-05 10:45:00,37.5,37.57,37.42,37.55,147700.0,29.6826,29.738,29.6193,29.7222,147700.0
2010-03-05 10:50:00,37.55,37.66,37.5,37.51,139000.0,29.7222,29.8093,29.6826,29.6905,139000.0
2010-03-05 10:55:00,37.51,37.51,37.37,37.42,149000.0,29.6905,29.6905,29.5797,29.6193,149000.0
2010-03-05 11:00:00,37.43,37.54,37.4,37.47,91800.0,29.6272,29.7143,29.6035,29.6589,91800.0
2010-03-05 11:05:00,37.47,37.58,37.46,37.58,52600.0,29.6589,29.746,29.651,29.746,52600.0
2010-03-05 11:10:00,37.58,37.6,37.53,37.54,59100.0,29.746,29.7618,29.7064,29.7143,59100.0
2010-03-05 11:15:00,37.54,37.55,37.46,37.47,205300.0,29.7143,29.7222,29.651,29.6589,205300.0
2010-03-05 11:20:00,37.48,37.52,37.45,37.46,52400.0,29.6668,29.6985,29.6431,29.651,52400.0
2010-03-05 11:25:00,37.46,37.47,37.41,37.41,289900.0,29.651,29.6589,29.6114,29.6114,289900.0
2010-03-05 11:30:00,37.41,37.42,37.32,37.38,84200.0,29.6114,29.6193,29.5402,29.5876,84200.0
2010-03-05 11:35:00,37.38,37.47,37.38,37.45,45300.0,29.5876,29.6589,29.5876,29.6431,45300.0
2010-03-05 11:40:00,37.45,37.47,37.4,37.46,38400.0,29.6431,29.6589,29.6035,29.651,38400.0
2010-03-05 11:45:00,37.45,37.46,37.37,37.43,104100.0,29.6431,29.651,29.5797,29.6272,104100.0
2010-03-05 11:50:00,37.42,37.45,37.39,37.45,82500.0,29.6193,29.6431,29.5956,29.6431,82500.0
2010-03-05 11:55:00,37.45,37.47,37.42,37.44,78800.0,29.6431,29.6589,29.6193,29.6351,78800.0
2010-03-05 12:00:00,37.45,37.45,37.37,37.42,91000.0,29.6431,29.6431,29.5797,29.6193,91000.0
2010-03-05 12:05:00,37.42,37.54,37.4,37.54,49900.0,29.6193,29.7143,29.6035,29.7143,49900.0
2010-03-05 12:10:00,37.53,37.53,37.46,37.48,42100.0,29.7064,29.7064,29.651,29.6668,42100.0
2010-03-05 12:15:00,37.49,37.56,37.49,37.5,33100.0,29.6747,29.7301,29.6747,29.6826,33100.0
2010-03-05 12:20:00,37.51,37.61,37.5,37.61,78400.0,29.6905,29.7697,29.6826,29.7697,78400.0
2010-03-05 12:25:00,37.61,37.62,37.53,37.57,22600.0,29.7697,29.7776,29.7064,29.738,22600.0
2010-03-05 12:30:00,37.58,37.63,37.57,37.6,35200.0,29.746,29.7855,29.738,29.7618,35200.0
2010-03-05 12:35:00,37.61,37.62,37.58,37.58,34900.0,29.7697,29.7776,29.746,29.746,34900.0
2010-03-05 12:40:00,37.58,37.58,37.5,37.51,65100.0,29.746,29.746,29.6826,29.6905,65100.0
2010-03-05 12:45:00,37.51,37.52,37.47,37.48,46100.0,29.6905,29.6985,29.6589,29.6668,46100.0
2010-03-05 12:50:00,37.49,37.59,37.49,37.57,53600.0,29.6747,29.7539,29.6747,29.738,53600.0
2010-03-05 12:55:00,37.58,37.61,37.58,37.6,44300.0,29.746,29.7697,29.746,29.7618,44300.0
2010-03-05 13:00:00,37.6,37.62,37.57,37.57,52000.0,29.7618,29.7776,29.738,29.738,52000.0
2010-03-05 13:05:00,37.56,37.6,37.51,37.59,38800.0,29.7301,29.7618,29.6905,29.7539,38800.0
2010-03-05 13:10:00,37.6,37.6,37.56,37.58,38300.0,29.7618,29.7618,29.7301,29.746,38300.0
2010-03-05 13:15:00,37.57,37.58,37.51,37.52,39300.0,29.738,29.746,29.6905,29.6985,39300.0
2010-03-05 13:20:00,37.52,37.54,37.51,37.53,64200.0,29.6985,29.7143,29.6905,29.7064,64200.0
2010-03-05 13:25:00,37.53,37.55,37.51,37.52,29400.0,29.7064,29.7222,29.6905,29.6985,29400.0
2010-03-05 13:30:00,37.53,37.54,37.5,37.5,41300.0,29.7064,29.7143,29.6826,29.6826,41300.0
2010-03-05 13:35:00,37.51,37.51,37.38,37.41,83900.0,29.6905,29.6905,29.5876,29.6114,83900.0
2010-03-05 13:40:00,37.41,37.49,37.39,37.46,105400.0,29.6114,29.6747,29.5956,29.651,105400.0
2010-03-05 13:45:00,37.47,37.51,37.47,37.5,49200.0,29.6589,29.6905,29.6589,29.6826,49200.0
2010-03-05 13:50:00,37.49,37.54,37.46,37.47,122600.0,29.6747,29.7143,29.651,29.6589,122600.0
2010-03-05 13:55:00,37.47,37.55,37.47,37.55,57100.0,29.6589,29.7222,29.6589,29.7222,57100.0
2010-03-05 14:00:00,37.55,37.55,37.51,37.53,49800.0,29.7222,29.7222,29.6905,29.7064,49800.0
2010-03-05 14:05:00,37.53,37.63,37.53,37.61,51600.0,29.7064,29.7855,29.7064,29.7697,51600.0
2010-03-05 14:10:00,37.61,37.61,37.55,37.55,61400.0,29.7697,29.7697,29.7222,29.7222,61400.0
2010-03-05 14:15:00,37.55,37.61,37.55,37.57,49000.0,29.7222,29.7697,29.7222,29.738,49000.0
2010-03-05 14:20:00,37.57,37.6,37.56,37.59,59700.0,29.738,29.7618,29.7301,29.7539,59700.0
2010-03-05 14:25:00,37.58,37.59,37.52,37.53,72900.0,29.746,29.7539,29.6985,29.7064,72900.0
2010-03-05 14:30:00,37.54,37.58,37.52,37.55,39500.0,29.7143,29.746,29.6985,29.7222,39500.0
2010-03-05 14:35:00,37.56,37.6,37.56,37.6,31600.0,29.7301,29.7618,29.7301,29.7618,31600.0
2010-03-05 14:40:00,37.6,37.62,37.56,37.62,88600.0,29.7618,29.7776,29.7301,29.7776,88600.0
2010-03-05 14:45:00,37.62,37.73,37.61,37.71,100600.0,29.7776,29.8647,29.7697,29.8489,100600.0
2010-03-05 14:50:00,37.71,37.75,37.7,37.71,65500.0,29.8489,29.8805,29.8409,29.8489,65500.0
2010-03-05 14:55:00,37.72,37.77,37.68,37.77,68600.0,29.8568,29.8963,29.8251,29.8963,68600.0
2010-03-05 15:00:00,37.77,37.94,37.76,37.93,203600.0,29.8963,30.0309,29.8884,30.023,203600.0
2010-03-05 15:05:00,37.93,37.95,37.86,37.87,104500.0,30.023,30.0388,29.9676,29.9755,104500.0
2010-03-05 15:10:00,37.87,37.91,37.85,37.9,86500.0,29.9755,30.0072,29.9597,29.9992,86500.0
2010-03-05 15:15:00,37.9,37.93,37.84,37.92,84200.0,29.9992,30.023,29.9518,30.0151,84200.0
2010-03-05 15:20:00,37.93,37.95,37.73,37.89,104900.0,30.023,30.0388,29.8647,29.9913,104900.0
2010-03-05 15:25:00,37.9,37.96,37.89,37.95,138100.0,29.9992,30.0467,29.9913,30.0388,138100.0
2010-03-05 15:30:00,37.94,37.96,37.87,37.9,162800.0,30.0309,30.0467,29.9755,29.9992,162800.0
2010-03-05 15:35:00,37.91,38.0,37.86,37.99,146000.0,30.0072,30.0784,29.9676,30.0705,146000.0
2010-03-05 15:40:00,37.99,38.0,37.97,37.99,114200.0,30.0705,30.0784,30.0547,30.0705,114200.0
2010-03-05 15:45:00,38.0,38.05,37.98,37.98,197900.0,30.0784,30.118,30.0626,30.0626,197900.0
2010-03-05 15:50:00,37.99,38.0,37.9,37.9,208100.0,30.0705,30.0784,29.9992,29.9992,208100.0
2010-03-05 15:55:00,37.9,37.93,37.84,37.91,396100.0,29.9992,30.023,29.9518,30.0072,396100.0
2010-03-08 09:30:00,38.06,38.12,37.78,37.92,116100.0,30.1259,30.1734,29.9043,30.0151,116100.0
2010-03-08 09:35:00,37.92,38.09,37.9,37.92,87100.0,30.0151,30.1496,29.9992,30.0151,87100.0
2010-03-08 09:40:00,37.92,37.96,37.73,37.8,94700.0,30.0151,30.0467,29.8647,29.9201,94700.0
2010-03-08 09:45:00,37.81,37.85,37.75,37.8,89300.0,29.928,29.9597,29.8805,29.9201,89300.0
2010-03-08 09:50:00,37.8,37.89,37.76,37.87,45300.0,29.9201,29.9913,29.8884,29.9755,45300.0
2010-03-08 09:55:00,37.87,37.9,37.68,37.68,76100.0,29.9755,29.9992,29.8251,29.8251,76100.0
2010-03-08 10:00:00,37.68,37.77,37.56,37.77,174500.0,29.8251,29.8963,29.7301,29.8963,174500.0
2010-03-08 10:05:00,37.77,37.78,37.71,37.76,49600.0,29.8963,29.9043,29.8489,29.8884,49600.0
2010-03-08 10:10:00,37.77,37.93,37.76,37.93,55400.0,29.8963,30.023,29.8884,30.023,55400.0
2010-03-08 10:15:00,37.93,38.05,37.92,38.04,46700.0,30.023,30.118,30.0151,30.1101,46700.0
2010-03-08 10:20:00,38.04,38.13,38.02,38.12,57800.0,30.1101,30.1813,30.0942,30.1734,57800.0
2010-03-08 10:25:00,38.13,38.17,38.02,38.04,44400.0,30.1813,30.213,30.0942,30.1101,44400.0
2010-03-08 10:30:00,38.04,38.07,37.87,37.9,44100.0,30.1101,30.1338,29.9755,29.9992,44100.0
2010-03-08 10:35:00,37.92,38.02,37.9,38.02,79500.0,30.0151,30.0942,29.9992,30.0942,79500.0
2010-03-08 10:40:00,38.02,38.05,38.0,38.01,43000.0,30.0942,30.118,30.0784,30.0863,43000.0
2010-03-08 10:45:00,38.0,38.09,38.0,38.06,31900.0,30.0784,30.1496,30.0784,30.1259,31900.0
2010-03-08 10:50:00,38.06,38.07,38.0,38.01,16300.0,30.1259,30.1338,30.0784,30.0863,16300.0
2010-03-08 10:55:00,38.0,38.04,37.99,38.02,36900.0,30.0784,30.1101,30.0705,30.0942,36900.0
2010-03-08 11:00:00,38.01,38.02,37.99,38.0,22600.0,30.0863,30.0942,30.0705,30.0784,22600.0
2010-03-08 11:05:00,38.0,38.12,38.0,38.12,26600.0,30.0784,30.1734,30.0784,30.1734,26600.0
2010-03-08 11:10:00,38.12,38.12,38.01,38.02,29100.0,30.1734,30.1734,30.0863,30.0942,29100.0
2010-03-08 11:15:00,38.01,38.02,37.9,37.94,55200.0,30.0863,30.0942,29.9992,30.0309,55200.0
2010-03-08 11:20:00,37.94,38.01,37.89,38.01,51800.0,30.0309,30.0863,29.9913,30.0863,51800.0
2010-03-08 11:25:00,38.0,38.01,37.9,37.91,27700.0,30.0784,30.0863,29.9992,30.0072,27700.0
2010-03-08 11:30:00,37.91,37.94,37.9,37.94,26200.0,30.0072,30.0309,29.9992,30.0309,26200.0
2010-03-08 11:35:00,37.94,38.02,37.94,38.02,22000.0,30.0309,30.0942,30.0309,30.0942,22000.0
2010-03-08 11:40:00,38.02,38.04,38.0,38.03,16200.0,30.0942,30.1101,30.0784,30.1021,16200.0
2010-03-08 11:45:00,38.03,38.07,37.99,37.99,29300.0,30.1021,30.1338,30.0705,30.0705,29300.0
2010-03-08 11:50:00,38.0,38.03,37.97,37.97,22700.0,30.0784,30.1021,30.0547,30.0547,22700.0
2010-03-08 11:55:00,37.97,38.05,37.97,38.03,19800.0,30.0547,30.118,30.0547,30.1021,19800.0
2010-03-08 12:00:00,38.03,38.04,37.94,37.97,19200.0,30.1021,30.1101,30.0309,30.0547,19200.0
2010-03-08 12:05:00,37.98,38.03,37.98,38.01,13000.0,30.0626,30.1021,30.0626,30.0863,13000.0
2010-03-08 12:10:00,38.01,38.04,38.01,38.01,26000.0,30.0863,30.1101,30.0863,30.0863,26000.0
2010-03-08 12:15:00,38.01,38.07,38.0,38.06,16400.0,30.0863,30.1338,30.0784,30.1259,16400.0
2010-03-08 12:20:00,38.07,38.14,38.06,38.11,22400.0,30.1338,30.1892,30.1259,30.1655,22400.0
2010-03-08 12:25:00,38.11,38.26,38.11,38.23,91600.0,30.1655,30.2842,30.1655,30.2605,91600.0
2010-03-08 12:30:00,38.23,38.23,38.15,38.16,21000.0,30.2605,30.2605,30.1971,30.205,21000.0
2010-03-08 12:35:00,38.16,38.17,38.11,38.11,10000.0,30.205,30.213,30.1655,30.1655,10000.0
2010-03-08 12:40:00,38.11,38.12,38.04,38.04,24100.0,30.1655,30.1734,30.1101,30.1101,24100.0
2010-03-08 12:45:00,38.04,38.05,37.98,38.05,68700.0,30.1101,30.118,30.0626,30.118,68700.0
2010-03-08 12:50:00,38.05,38.08,38.01,38.01,27600.0,30.118,30.1417,30.0863,30.0863,27600.0
2010-03-08 12:55:00,38.0,38.03,37.98,38.02,47100.0,30.0784,30.1021,30.0626,30.0942,47100.0
2010-03-08 13:00:00,38.02,38.05,37.98,38.0,51900.0,30.0942,30.118,30.0626,30.0784,51900.0
2010-03-08 13:05:00,38.01,38.01,38.0,38.0,37900.0,30.0863,30.0863,30.0784,30.0784,37900.0
2010-03-08 13:10:00,37.99,37.99,37.92,37.97,59200.0,30.0705,30.0705,30.0151,30.0547,59200.0
2010-03-08 13:15:00,37.97,38.0,37.92,37.93,44700.0,30.0547,30.0784,30.0151,30.023,44700.0
2010-03-08 13:20:00,37.93,37.94,37.82,37.84,105600.0,30.023,30.0309,29.9359,29.9518,105600.0
2010-03-08 13:25:00,37.85,37.92,37.85,37.92,28900.0,29.9597,30.0151,29.9597,30.0151,28900.0
2010-03-08 13:30:00,37.92,37.94,37.88,37.88,25100.0,30.0151,30.0309,29.9834,29.9834,25100.0
2010-03-08 13:35:00,37.88,37.93,37.85,37.93,37700.0,29.9834,30.023,29.9597,30.023,37700.0
2010-03-08 13:40:00,37.93,37.94,37.88,37.91,29900.0,30.023,30.0309,29.9834,30.0072,29900.0
2010-03-08 13:45:00,37.91,37.92,37.85,37.9,27100.0,30.0072,30.0151,29.9597,29.9992,27100.0
2010-03-08 13:50:00,37.9,37.9,37.87,37.9,31500.0,29.9992,29.9992,29.9755,29.9992,31500.0
2010-03-08 13:55:00,37.9,37.98,37.89,37.98,20000.0,29.9992,30.0626,29.9913,30.0626,20000.0
2010-03-08 14:00:00,37.98,38.01,37.93,37.96,46800.0,30.0626,30.0863,30.023,30.0467,46800.0
2010-03-08 14:05:00,37.97,38.0,37.97,38.0,14900.0,30.0547,30.0784,30.0547,30.0784,14900.0
2010-03-08 14:10:00,37.99,38.04,37.99,38.03,41400.0,30.0705,30.1101,30.0705,30.1021,41400.0
2010-03-08 14:15:00,38.03,38.03,37.97,38.0,24400.0,30.1021,30.1021,30.0547,30.0784,24400.0
2010-03-08 14:20:00,37.99,37.99,37.94,37.95,36700.0,30.0705,30.0705,30.0309,30.0388,36700.0
2010-03-08 14:25:00,37.95,38.01,37.94,38.01,25800.0,30.0388,30.0863,30.0309,30.0863,25800.0
2010-03-08 14:30:00,38.01,38.02,37.95,38.01,30900.0,30.0863,30.0942,30.0388,30.0863,30900.0
2010-03-08 14:35:00,38.01,38.02,37.98,38.0,35300.0,30.0863,30.0942,30.0626,30.0784,35300.0
2010-03-08 14:40:00,38.0,38.06,37.99,38.03,68200.0,30.0784,30.1259,30.0705,30.1021,68200.0
2010-03-08 14:45:00,38.02,38.06,38.02,38.02,40000.0,30.0942,30.1259,30.0942,30.0942,40000.0
2010-03-08 14:50:00,38.01,38.02,37.99,38.0,28200.0,30.0863,30.0942,30.0705,30.0784,28200.0
2010-03-08 14:55:00,38.0,38.0,37.92,37.93,61500.0,30.0784,30.0784,30.0151,30.023,61500.0
2010-03-08 15:00:00,37.92,37.95,37.88,37.91,73200.0,30.0151,30.0388,29.9834,30.0072,73200.0
2010-03-08 15:05:00,37.9,37.94,37.84,37.87,75400.0,29.9992,30.0309,29.9518,29.9755,75400.0
2010-03-08 15:10:00,37.87,37.92,37.85,37.9,48400.0,29.9755,30.0151,29.9597,29.9992,48400.0
2010-03-08 15:15:00,37.9,37.97,37.9,37.92,35400.0,29.9992,30.0547,29.9992,30.0151,35400.0
2010-03-08 15:20:00,37.92,37.96,37.89,37.95,44700.0,30.0151,30.0467,29.9913,30.0388,44700.0
2010-03-08 15:25:00,37.94,37.94,37.9,37.92,37500.0,30.0309,30.0309,29.9992,30.0151,37500.0
2010-03-08 15:30:00,37.92,37.93,37.88,37.88,56800.0,30.0151,30.023,29.9834,29.9834,56800.0
2010-03-08 15:35:00,37.88,37.88,37.84,37.86,90100.0,29.9834,29.9834,29.9518,29.9676,90100.0
2010-03-08 15:40:00,37.86,37.87,37.84,37.84,84100.0,29.9676,29.9755,29.9518,29.9518,84100.0
2010-03-08 15:45:00,37.85,37.87,37.84,37.86,103300.0,29.9597,29.9755,29.9518,29.9676,103300.0
2010-03-08 15:50:00,37.85,37.86,37.81,37.85,119300.0,29.9597,29.9676,29.928,29.9597,119300.0
2010-03-08 15:55:00,37.86,37.86,37.81,37.83,214400.0,29.9676,29.9676,29.928,29.9438,214400.0
2010-03-09 09:30:00,37.68,37.68,37.5,37.62,62400.0,29.8251,29.8251,29.6826,29.7776,62400.0
2010-03-09 09:35:00,37.62,37.66,37.5,37.61,67800.0,29.7776,29.8093,29.6826,29.7697,67800.0
2010-03-09 09:40:00,37.66,37.67,37.52,37.56,65900.0,29.8093,29.8172,29.6985,29.7301,65900.0
2010-03-09 09:45:00,37.56,37.72,37.56,37.72,92700.0,29.7301,29.8568,29.7301,29.8568,92700.0
2010-03-09 09:50:00,37.72,38.0,37.72,38.0,241900.0,29.8568,30.0784,29.8568,30.0784,241900.0
2010-03-09 09:55:00,38.0,38.17,37.98,38.11,182800.0,30.0784,30.213,30.0626,30.1655,182800.0
2010-03-09 10:00:00,38.11,38.15,38.03,38.14,92600.0,30.1655,30.1971,30.1021,30.1892,92600.0
2010-03-09 10:05:00,38.15,38.34,38.15,38.26,151000.0,30.1971,30.3475,30.1971,30.2842,151000.0
2010-03-09 10:10:00,38.26,38.44,38.26,38.42,95000.0,30.2842,30.4267,30.2842,30.4108,95000.0
2010-03-09 10:15:00,38.42,38.67,38.42,38.58,294800.0,30.4108,30.6087,30.4108,30.5375,294800.0
2010-03-09 10:20:00,38.58,38.64,38.56,38.6,58000.0,30.5375,30.585,30.5217,30.5533,58000.0
2010-03-09 10:25:00,38.59,38.64,38.54,38.56,62500.0,30.5454,30.585,30.5058,30.5217,62500.0
2010-03-09 10:30:00,38.56,38.56,38.48,38.54,57600.0,30.5217,30.5217,30.4583,30.5058,57600.0
2010-03-09 10:35:00,38.55,38.65,38.49,38.51,72700.0,30.5137,30.5929,30.4663,30.4821,72700.0
2010-03-09 10:40:00,38.52,38.59,38.5,38.54,79000.0,30.49,30.5454,30.4742,30.5058,79000.0
2010-03-09 10:45:00,38.53,38.59,38.49,38.51,117200.0,30.4979,30.5454,30.4663,30.4821,117200.0
2010-03-09 10:50:00,38.5,38.55,38.45,38.5,48400.0,30.4742,30.5137,30.4346,30.4742,48400.0
2010-03-09 10:55:00,38.5,38.76,38.49,38.52,136000.0,30.4742,30.68,30.4663,30.49,136000.0
2010-03-09 11:00:00,38.52,38.6,38.5,38.57,69800.0,30.49,30.5533,30.4742,30.5296,69800.0
2010-03-09 11:05:00,38.56,38.59,38.41,38.42,163700.0,30.5217,30.5454,30.4029,30.4108,163700.0
2010-03-09 11:10:00,38.42,38.61,38.42,38.6,96200.0,30.4108,30.5612,30.4108,30.5533,96200.0
2010-03-09 11:15:00,38.61,38.85,38.61,38.84,198900.0,30.5612,30.7512,30.5612,30.7433,198900.0
2010-03-09 11:20:00,38.84,38.84,38.7,38.75,67500.0,30.7433,30.7433,30.6325,30.6721,67500.0
2010-03-09 11:25:00,38.76,38.76,38.7,38.7,33300.0,30.68,30.68,30.6325,30.6325,33300.0
2010-03-09 11:30:00,38.7,38.78,38.67,38.75,113500.0,30.6325,30.6958,30.6087,30.6721,113500.0
2010-03-09 11:35:00,38.75,38.83,38.74,38.77,68500.0,30.6721,30.7354,30.6641,30.6879,68500.0
2010-03-09 11:40:00,38.77,38.79,38.74,38.74,37200.0,30.6879,30.7037,30.6641,30.6641,37200.0
2010-03-09 11:45:00,38.75,38.8,38.75,38.75,23900.0,30.6721,30.7116,30.6721,30.6721,23900.0
2010-03-09 11:50:00,38.76,38.91,38.75,38.89,83400.0,30.68,30.7987,30.6721,30.7829,83400.0
2010-03-09 11:55:00,38.9,38.91,38.83,38.83,58600.0,30.7908,30.7987,30.7354,30.7354,58600.0
2010-03-09 12:00:00,38.83,38.85,38.8,38.8,47100.0,30.7354,30.7512,30.7116,30.7116,47100.0
2010-03-09 12:05:00,38.81,38.83,38.75,38.75,52100.0,30.7195,30.7354,30.6721,30.6721,52100.0
2010-03-09 12:10:00,38.74,38.85,38.73,38.83,51900.0,30.6641,30.7512,30.6562,30.7354,51900.0
2010-03-09 12:15:00,38.83,38.85,38.76,38.83,35100.0,30.7354,30.7512,30.68,30.7354,35100.0
2010-03-09 12:20:00,38.83,38.9,38.82,38.88,26200.0,30.7354,30.7908,30.7275,30.775,26200.0
2010-03-09 12:25:00,38.89,38.9,38.84,38.86,25000.0,30.7829,30.7908,30.7433,30.7591,25000.0
2010-03-09 12:30:00,38.85,38.86,38.79,38.81,31300.0,30.7512,30.7591,30.7037,30.7195,31300.0
2010-03-09 12:35:00,38.81,38.85,38.8,38.83,23200.0,30.7195,30.7512,30.7116,30.7354,23200.0
2010-03-09 12:40:00,38.83,38.85,38.76,38.76,43700.0,30.7354,30.7512,30.68,30.68,43700.0
2010-03-09 12:45:00,38.75,38.77,38.73,38.74,27000.0,30.6721,30.6879,30.6562,30.6641,27000.0
2010-03-09 12:50:00,38.75,38.78,38.7,38.74,48200.0,30.6721,30.6958,30.6325,30.6641,48200.0
2010-03-09 12:55:00,38.75,38.79,38.73,38.75,56400.0,30.6721,30.7037,30.6562,30.6721,56400.0
2010-03-09 13:00:00,38.75,38.81,38.75,38.76,22200.0,30.6721,30.7195,30.6721,30.68,22200.0
2010-03-09 13:05:00,38.77,38.95,38.75,38.93,83900.0,30.6879,30.8304,30.6721,30.8145,83900.0
2010-03-09 13:10:00,38.92,39.0,38.92,38.97,85500.0,30.8066,30.8699,30.8066,30.8462,85500.0
2010-03-09 13:15:00,38.97,39.0,38.92,38.92,115700.0,30.8462,30.8699,30.8066,30.8066,115700.0
2010-03-09 13:20:00,38.92,38.96,38.92,38.94,29200.0,30.8066,30.8383,30.8066,30.8224,29200.0
2010-03-09 13:25:00,38.94,39.07,38.94,39.06,93800.0,30.8224,30.9253,30.8224,30.9174,93800.0
2010-03-09 13:30:00,39.07,39.09,38.99,38.99,71800.0,30.9253,30.9412,30.862,30.862,71800.0
2010-03-09 13:35:00,39.0,39.0,38.92,38.94,49100.0,30.8699,30.8699,30.8066,30.8224,49100.0
2010-03-09 13:40:00,38.94,38.94,38.83,38.89,76000.0,30.8224,30.8224,30.7354,30.7829,76000.0
2010-03-09 13:45:00,38.89,38.89,38.79,38.82,82500.0,30.7829,30.7829,30.7037,30.7275,82500.0
2010-03-09 13:50:00,38.83,38.94,38.82,38.93,32700.0,30.7354,30.8224,30.7275,30.8145,32700.0
2010-03-09 13:55:00,38.93,38.96,38.9,38.91,37300.0,30.8145,30.8383,30.7908,30.7987,37300.0
2010-03-09 14:00:00,38.92,38.96,38.91,38.94,32200.0,30.8066,30.8383,30.7987,30.8224,32200.0
2010-03-09 14:05:00,38.94,38.95,38.85,38.86,46100.0,30.8224,30.8304,30.7512,30.7591,46100.0
2010-03-09 14:10:00,38.85,38.85,38.8,38.8,63100.0,30.7512,30.7512,30.7116,30.7116,63100.0
2010-03-09 14:15:00,38.81,38.93,38.79,38.91,37600.0,30.7195,30.8145,30.7037,30.7987,37600.0
2010-03-09 14:20:00,38.91,39.04,38.9,39.03,87700.0,30.7987,30.9016,30.7908,30.8937,87700.0
2010-03-09 14:25:00,39.01,39.13,39.01,39.11,83100.0,30.8779,30.9728,30.8779,30.957,83100.0
2010-03-09 14:30:00,39.1,39.11,39.06,39.06,68600.0,30.9491,30.957,30.9174,30.9174,68600.0
2010-03-09 14:35:00,39.06,39.06,38.95,38.96,61800.0,30.9174,30.9174,30.8304,30.8383,61800.0
2010-03-09 14:40:00,38.95,38.96,38.87,38.9,49200.0,30.8304,30.8383,30.767,30.7908,49200.0
2010-03-09 14:45:00,38.9,38.9,38.81,38.84,61000.0,30.7908,30.7908,30.7195,30.7433,61000.0
2010-03-09 14:50:00,38.84,38.87,38.74,38.79,78400.0,30.7433,30.767,30.6641,30.7037,78400.0
2010-03-09 14:55:00,38.79,38.89,38.79,38.86,50500.0,30.7037,30.7829,30.7037,30.7591,50500.0
2010-03-09 15:00:00,38.87,38.87,38.81,38.83,71300.0,30.767,30.767,30.7195,30.7354,71300.0
2010-03-09 15:05:00,38.83,38.86,38.81,38.82,49100.0,30.7354,30.7591,30.7195,30.7275,49100.0
2010-03-09 15:10:00,38.81,38.82,38.68,38.71,112800.0,30.7195,30.7275,30.6166,30.6404,112800.0
2010-03-09 15:15:00,38.71,38.72,38.59,38.66,126100.0,30.6404,30.6483,30.5454,30.6008,126100.0
2010-03-09 15:20:00,38.67,38.68,38.49,38.52,141800.0,30.6087,30.6166,30.4663,30.49,141800.0
2010-03-09 15:25:00,38.52,38.58,38.46,38.54,164800.0,30.49,30.5375,30.4425,30.5058,164800.0
2010-03-09 15:30:00,38.53,38.63,38.53,38.62,44100.0,30.4979,30.5771,30.4979,30.5692,44100.0
2010-03-09 15:35:00,38.63,38.71,38.62,38.69,63200.0,30.5771,30.6404,30.5692,30.6246,63200.0
2010-03-09 15:40:00,38.7,38.81,38.69,38.73,106600.0,30.6325,30.7195,30.6246,30.6562,106600.0
2010-03-09 15:45:00,38.73,38.74,38.6,38.62,183900.0,30.6562,30.6641,30.5533,30.5692,183900.0
2010-03-09 15:50:00,38.62,38.71,38.62,38.68,152700.0,30.5692,30.6404,30.5692,30.6166,152700.0
2010-03-09 15:55:00,38.68,38.7,38.61,38.66,268800.0,30.6166,30.6325,30.5612,30.6008,268800.0
2010-03-10 09:30:00,38.93,38.95,38.74,38.87,137600.0,30.8145,30.8304,30.6641,30.767,137600.0
2010-03-10 09:35:00,38.87,39.06,38.78,38.99,95600.0,30.767,30.9174,30.6958,30.862,95600.0
2010-03-10 09:40:00,38.99,39.24,38.98,39.23,127600.0,30.862,31.0599,30.8541,31.052,127600.0
2010-03-10 09:45:00,39.22,39.6,39.2,39.47,270800.0,31.0441,31.3449,31.0282,31.242,270800.0
2010-03-10 09:50:00,39.47,39.47,39.31,39.37,100500.0,31.242,31.242,31.1153,31.1628,100500.0
2010-03-10 09:55:00,39.37,39.5,39.33,39.44,79700.0,31.1628,31.2657,31.1311,31.2182,79700.0
2010-03-10 10:00:00,39.44,39.5,39.31,39.36,99900.0,31.2182,31.2657,31.1153,31.1549,99900.0
2010-03-10 10:05:00,39.36,39.44,39.28,39.4,93900.0,31.1549,31.2182,31.0916,31.1866,93900.0
2010-03-10 10:10:00,39.39,39.6,39.36,39.57,129300.0,31.1786,31.3449,31.1549,31.3211,129300.0
2010-03-10 10:15:00,39.57,39.59,39.38,39.43,90300.0,31.3211,31.3369,31.1707,31.2103,90300.0
2010-03-10 10:20:00,39.45,39.49,39.3,39.31,49000.0,31.2261,31.2578,31.1074,31.1153,49000.0
2010-03-10 10:25:00,39.31,39.39,39.26,39.39,66900.0,31.1153,31.1786,31.0757,31.1786,66900.0
2010-03-10 10:30:00,39.4,39.55,39.4,39.54,107000.0,31.1866,31.3053,31.1866,31.2974,107000.0
2010-03-10 10:35:00,39.53,39.65,39.53,39.61,65900.0,31.2895,31.3844,31.2895,31.3528,65900.0
2010-03-10 10:40:00,39.61,39.62,39.5,39.59,118300.0,31.3528,31.3607,31.2657,31.3369,118300.0
2010-03-10 10:45:00,39.59,39.6,39.51,39.53,44500.0,31.3369,31.3449,31.2736,31.2895,44500.0
2010-03-10 10:50:00,39.54,39.66,39.54,39.58,49800.0,31.2974,31.3924,31.2974,31.329,49800.0
2010-03-10 10:55:00,39.58,39.58,39.47,39.5,29500.0,31.329,31.329,31.242,31.2657,29500.0
2010-03-10 11:00:00,39.51,39.55,39.42,39.43,60600.0,31.2736,31.3053,31.2024,31.2103,60600.0
2010-03-10 11:05:00,39.43,39.43,39.38,39.41,82500.0,31.2103,31.2103,31.1707,31.1945,82500.0
2010-03-10 11:10:00,39.41,39.45,39.33,39.36,70800.0,31.1945,31.2261,31.1311,31.1549,70800.0
2010-03-10 11:15:00,39.37,39.37,39.11,39.21,172700.0,31.1628,31.1628,30.957,31.0362,172700.0
2010-03-10 11:20:00,39.19,39.24,39.16,39.19,102300.0,31.0203,31.0599,30.9966,31.0203,102300.0
2010-03-10 11:25:00,39.18,39.31,39.18,39.27,57600.0,31.0124,31.1153,31.0124,31.0837,57600.0
2010-03-10 11:30:00,39.27,39.4,39.27,39.4,52800.0,31.0837,31.1866,31.0837,31.1866,52800.0
2010-03-10 11:35:00,39.4,39.44,39.26,39.28,57300.0,31.1866,31.2182,31.0757,31.0916,57300.0
2010-03-10 11:40:00,39.26,39.27,39.21,39.26,36200.0,31.0757,31.0837,31.0362,31.0757,36200.0
2010-03-10 11:45:00,39.26,39.27,39.12,39.16,74600.0,31.0757,31.0837,30.9649,30.9966,74600.0
2010-03-10 11:50:00,39.17,39.22,39.15,39.17,36300.0,31.0045,31.0441,30.9887,31.0045,36300.0
2010-03-10 11:55:00,39.17,39.25,39.14,39.2,49400.0,31.0045,31.0678,30.9808,31.0282,49400.0
2010-03-10 12:00:00,39.2,39.24,39.16,39.23,36300.0,31.0282,31.0599,30.9966,31.052,36300.0
2010-03-10 12:05:00,39.22,39.23,39.06,39.08,59700.0,31.0441,31.052,30.9174,30.9333,59700.0
2010-03-10 12:10:00,39.05,39.08,39.0,39.04,45300.0,30.9095,30.9333,30.8699,30.9016,45300.0
2010-03-10 12:15:00,39.03,39.04,38.94,38.98,72300.0,30.8937,30.9016,30.8224,30.8541,72300.0
2010-03-10 12:20:00,38.98,39.13,38.97,39.07,41600.0,30.8541,30.9728,30.8462,30.9253,41600.0
2010-03-10 12:25:00,39.07,39.09,39.0,39.0,39100.0,30.9253,30.9412,30.8699,30.8699,39100.0
2010-03-10 12:30:00,39.0,39.06,38.9,38.99,69000.0,30.8699,30.9174,30.7908,30.862,69000.0
2010-03-10 12:35:00,38.99,39.06,38.97,39.06,21500.0,30.862,30.9174,30.8462,30.9174,21500.0
2010-03-10 12:40:00,39.06,39.07,39.01,39.05,18400.0,30.9174,30.9253,30.8779,30.9095,18400.0
2010-03-10 12:45:00,39.06,39.16,39.02,39.16,42500.0,30.9174,30.9966,30.8858,30.9966,42500.0
2010-03-10 12:50:00,39.16,39.16,39.07,39.11,26000.0,30.9966,30.9966,30.9253,30.957,26000.0
2010-03-10 12:55:00,39.11,39.19,39.1,39.11,35700.0,30.957,31.0203,30.9491,30.957,35700.0
2010-03-10 13:00:00,39.12,39.17,39.08,39.08,26300.0,30.9649,31.0045,30.9333,30.9333,26300.0
2010-03-10 13:05:00,39.1,39.11,39.02,39.08,27300.0,30.9491,30.957,30.8858,30.9333,27300.0
2010-03-10 13:10:00,39.08,39.14,39.01,39.12,25000.0,30.9333,30.9808,30.8779,30.9649,25000.0
2010-03-10 13:15:00,39.14,39.22,39.09,39.21,52400.0,30.9808,31.0441,30.9412,31.0362,52400.0
2010-03-10 13:20:00,39.2,39.26,39.17,39.24,33000.0,31.0282,31.0757,31.0045,31.0599,33000.0
2010-03-10 13:25:00,39.23,39.26,39.19,39.19,31900.0,31.052,31.0757,31.0203,31.0203,31900.0
2010-03-10 13:30:00,39.18,39.19,39.15,39.18,26600.0,31.0124,31.0203,30.9887,31.0124,26600.0
2010-03-10 13:35:00,39.19,39.25,39.19,39.25,29500.0,31.0203,31.0678,31.0203,31.0678,29500.0
2010-03-10 13:40:00,39.25,39.26,39.19,39.24,29700.0,31.0678,31.0757,31.0203,31.0599,29700.0
2010-03-10 13:45:00,39.26,39.32,39.25,39.26,46100.0,31.0757,31.1232,31.0678,31.0757,46100.0
2010-03-10 13:50:00,39.27,39.28,39.15,39.19,22800.0,31.0837,31.0916,30.9887,31.0203,22800.0
2010-03-10 13:55:00,39.2,39.21,39.11,39.12,25000.0,31.0282,31.0362,30.957,30.9649,25000.0
2010-03-10 14:00:00,39.13,39.22,39.13,39.22,19800.0,30.9728,31.0441,30.9728,31.0441,19800.0
2010-03-10 14:05:00,39.22,39.36,39.22,39.36,59100.0,31.0441,31.1549,31.0441,31.1549,59100.0
2010-03-10 14:10:00,39.35,39.4,39.31,39.35,43300.0,31.147,31.1866,31.1153,31.147,43300.0
2010-03-10 14:15:00,39.37,39.4,39.37,39.39,26700.0,31.1628,31.1866,31.1628,31.1786,26700.0
2010-03-10 14:20:00,39.39,39.4,39.35,39.37,32700.0,31.1786,31.1866,31.147,31.1628,32700.0
2010-03-10 14:25:00,39.37,39.4,39.37,39.39,20200.0,31.1628,31.1866,31.1628,31.1786,20200.0
2010-03-10 14:30:00,39.39,39.44,39.38,39.38,51700.0,31.1786,31.2182,31.1707,31.1707,51700.0
2010-03-10 14:35:00,39.38,39.45,39.32,39.43,70300.0,31.1707,31.2261,31.1232,31.2103,70300.0
2010-03-10 14:40:00,39.44,39.48,39.43,39.45,27700.0,31.2182,31.2499,31.2103,31.2261,27700.0
2010-03-10 14:45:00,39.45,39.52,39.45,39.5,44300.0,31.2261,31.2815,31.2261,31.2657,44300.0
2010-03-10 14:50:00,39.5,39.5,39.37,39.38,61300.0,31.2657,31.2657,31.1628,31.1707,61300.0
2010-03-10 14:55:00,39.38,39.42,39.25,39.26,60400.0,31.1707,31.2024,31.0678,31.0757,60400.0
2010-03-10 15:00:00,39.25,39.3,39.19,39.2,185000.0,31.0678,31.1074,31.0203,31.0282,185000.0
2010-03-10 15:05:00,39.2,39.26,39.12,39.25,62400.0,31.0282,31.0757,30.9649,31.0678,62400.0
2010-03-10 15:10:00,39.26,39.3,39.25,39.28,61700.0,31.0757,31.1074,31.0678,31.0916,61700.0
2010-03-10 15:15:00,39.28,39.36,39.28,39.29,97200.0,31.0916,31.1549,31.0916,31.0995,97200.0
2010-03-10 15:20:00,39.29,39.3,39.23,39.26,51000.0,31.0995,31.1074,31.052,31.0757,51000.0
2010-03-10 15:25:00,39.26,39.27,39.1,39.11,80000.0,31.0757,31.0837,30.9491,30.957,80000.0
2010-03-10 15:30:00,39.1,39.12,38.96,39.0,192700.0,30.9491,30.9649,30.8383,30.8699,192700.0
2010-03-10 15:35:00,39.01,39.07,38.96,39.0,119300.0,30.8779,30.9253,30.8383,30.8699,119300.0
2010-03-10 15:40:00,39.01,39.06,38.97,39.06,116500.0,30.8779,30.9174,30.8462,30.9174,116500.0
2010-03-10 15:45:00,39.06,39.15,39.04,39.05,151600.0,30.9174,30.9887,30.9016,30.9095,151600.0
2010-03-10 15:50:00,39.05,39.2,39.05,39.2,162300.0,30.9095,31.0282,30.9095,31.0282,162300.0
2010-03-10 15:55:00,39.2,39.2,39.09,39.11,236800.0,31.0282,31.0282,30.9412,30.957,236800.0
2010-03-11 09:30:00,38.99,39.31,38.96,39.17,74100.0,30.862,31.1153,30.8383,31.0045,74100.0
2010-03-11 09:35:00,39.21,39.43,39.12,39.22,76200.0,31.0362,31.2103,30.9649,31.0441,76200.0
2010-03-11 09:40:00,39.18,39.35,39.13,39.18,36100.0,31.0124,31.147,30.9728,31.0124,36100.0
2010-03-11 09:45:00,39.17,39.18,39.01,39.02,57400.0,31.0045,31.0124,30.8779,30.8858,57400.0
2010-03-11 09:50:00,39.03,39.11,38.97,39.11,57200.0,30.8937,30.957,30.8462,30.957,57200.0
2010-03-11 09:55:00,39.13,39.16,39.07,39.09,29500.0,30.9728,30.9966,30.9253,30.9412,29500.0
2010-03-11 10:00:00,39.1,39.23,39.09,39.12,91400.0,30.9491,31.052,30.9412,30.9649,91400.0
2010-03-11 10:05:00,39.13,39.16,39.09,39.1,38800.0,30.9728,30.9966,30.9412,30.9491,38800.0
2010-03-11 10:10:00,39.11,39.12,38.93,38.98,48400.0,30.957,30.9649,30.8145,30.8541,48400.0
2010-03-11 10:15:00,38.98,39.01,38.94,38.98,29700.0,30.8541,30.8779,30.8224,30.8541,29700.0
2010-03-11 10:20:00,38.98,39.0,38.75,38.81,128500.0,30.8541,30.8699,30.6721,30.7195,128500.0
2010-03-11 10:25:00,38.81,38.86,38.78,38.86,33000.0,30.7195,30.7591,30.6958,30.7591,33000.0
2010-03-11 10:30:00,38.86,39.0,38.86,38.92,48800.0,30.7591,30.8699,30.7591,30.8066,48800.0
2010-03-11 10:35:00,38.92,39.0,38.92,39.0,20400.0,30.8066,30.8699,30.8066,30.8699,20400.0
2010-03-11 10:40:00,38.99,39.08,38.94,38.94,39600.0,30.862,30.9333,30.8224,30.8224,39600.0
2010-03-11 10:45:00,38.94,39.02,38.94,39.02,18700.0,30.8224,30.8858,30.8224,30.8858,18700.0
2010-03-11 10:50:00,39.04,39.15,39.01,39.05,88300.0,30.9016,30.9887,30.8779,30.9095,88300.0
2010-03-11 10:55:00,39.07,39.1,38.97,39.03,55800.0,30.9253,30.9491,30.8462,30.8937,55800.0
2010-03-11 11:00:00,39.03,39.08,38.93,38.94,39300.0,30.8937,30.9333,30.8145,30.8224,39300.0
2010-03-11 11:05:00,38.94,39.0,38.92,39.0,18700.0,30.8224,30.8699,30.8066,30.8699,18700.0
2010-03-11 11:10:00,39.0,39.01,38.91,39.01,22800.0,30.8699,30.8779,30.7987,30.8779,22800.0
2010-03-11 11:15:00,39.01,39.08,39.01,39.03,27000.0,30.8779,30.9333,30.8779,30.8937,27000.0
2010-03-11 11:20:00,39.04,39.13,39.04,39.12,13100.0,30.9016,30.9728,30.9016,30.9649,13100.0
2010-03-11 11:25:00,39.11,39.15,39.1,39.14,23100.0,30.957,30.9887,30.9491,30.9808,23100.0
2010-03-11 11:30:00,39.14,39.18,39.14,39.15,24900.0,30.9808,31.0124,30.9808,30.9887,24900.0
2010-03-11 11:35:00,39.14,39.17,39.09,39.11,21200.0,30.9808,31.0045,30.9412,30.957,21200.0
2010-03-11 11:40:00,39.09,39.1,39.06,39.08,18100.0,30.9412,30.9491,30.9174,30.9333,18100.0
2010-03-11 11:45:00,39.07,39.17,39.07,39.16,51800.0,30.9253,31.0045,30.9253,30.9966,51800.0
2010-03-11 11:50:00,39.17,39.19,39.09,39.11,28800.0,31.0045,31.0203,30.9412,30.957,28800.0
2010-03-11 11:55:00,39.11,39.15,39.1,39.15,26500.0,30.957,30.9887,30.9491,30.9887,26500.0
2010-03-11 12:00:00,39.16,39.16,39.05,39.06,39400.0,30.9966,30.9966,30.9095,30.9174,39400.0
2010-03-11 12:05:00,39.06,39.07,39.03,39.03,43400.0,30.9174,30.9253,30.8937,30.8937,43400.0
2010-03-11 12:10:00,39.03,39.04,38.86,38.88,56600.0,30.8937,30.9016,30.7591,30.775,56600.0
2010-03-11 12:15:00,38.87,38.87,38.77,38.8,95800.0,30.767,30.767,30.6879,30.7116,95800.0
2010-03-11 12:20:00,38.8,38.85,38.79,38.81,49700.0,30.7116,30.7512,30.7037,30.7195,49700.0
2010-03-11 12:25:00,38.81,38.84,38.79,38.79,40000.0,30.7195,30.7433,30.7037,30.7037,40000.0
2010-03-11 12:30:00,38.79,38.82,38.75,38.77,87800.0,30.7037,30.7275,30.6721,30.6879,87800.0
2010-03-11 12:35:00,38.77,38.83,38.77,38.82,200700.0,30.6879,30.7354,30.6879,30.7275,200700.0
2010-03-11 12:40:00,38.83,38.89,38.76,38.88,47700.0,30.7354,30.7829,30.68,30.775,47700.0
2010-03-11 12:45:00,38.87,38.96,38.87,38.95,35200.0,30.767,30.8383,30.767,30.8304,35200.0
2010-03-11 12:50:00,38.95,39.06,38.94,39.05,52800.0,30.8304,30.9174,30.8224,30.9095,52800.0
2010-03-11 12:55:00,39.06,39.18,39.03,39.15,70500.0,30.9174,31.0124,30.8937,30.9887,70500.0
2010-03-11 13:00:00,39.14,39.21,39.1,39.2,53900.0,30.9808,31.0362,30.9491,31.0282,53900.0
2010-03-11 13:05:00,39.2,39.29,39.2,39.29,31600.0,31.0282,31.0995,31.0282,31.0995,31600.0
2010-03-11 13:10:00,39.3,39.35,39.26,39.35,49000.0,31.1074,31.147,31.0757,31.147,49000.0
2010-03-11 13:15:00,39.35,39.35,39.29,39.3,29200.0,31.147,31.147,31.0995,31.1074,29200.0
2010-03-11 13:20:00,39.3,39.35,39.3,39.34,26400.0,31.1074,31.147,31.1074,31.1391,26400.0
2010-03-11 13:25:00,39.34,39.42,39.33,39.36,43900.0,31.1391,31.2024,31.1311,31.1549,43900.0
2010-03-11 13:30:00,39.35,39.4,39.33,39.36,21400.0,31.147,31.1866,31.1311,31.1549,21400.0
2010-03-11 13:35:00,39.37,39.38,39.3,39.32,26100.0,31.1628,31.1707,31.1074,31.1232,26100.0
2010-03-11 13:40:00,39.32,39.35,39.22,39.26,93600.0,31.1232,31.147,31.0441,31.0757,93600.0
2010-03-11 13:45:00,39.27,39.35,39.27,39.32,19800.0,31.0837,31.147,31.0837,31.1232,19800.0
2010-03-11 13:50:00,39.32,39.37,39.28,39.28,29500.0,31.1232,31.1628,31.0916,31.0916,29500.0
2010-03-11 13:55:00,39.28,39.29,39.21,39.27,15700.0,31.0916,31.0995,31.0362,31.0837,15700.0
2010-03-11 14:00:00,39.25,39.33,39.25,39.27,37500.0,31.0678,31.1311,31.0678,31.0837,37500.0
2010-03-11 14:05:00,39.27,39.34,39.26,39.29,29100.0,31.0837,31.1391,31.0757,31.0995,29100.0
2010-03-11 14:10:00,39.28,39.39,39.24,39.35,73600.0,31.0916,31.1786,31.0599,31.147,73600.0
2010-03-11 14:15:00,39.35,39.36,39.28,39.34,60600.0,31.147,31.1549,31.0916,31.1391,60600.0
2010-03-11 14:20:00,39.34,39.36,39.31,39.32,18400.0,31.1391,31.1549,31.1153,31.1232,18400.0
2010-03-11 14:25:00,39.32,39.38,39.27,39.37,29300.0,31.1232,31.1707,31.0837,31.1628,29300.0
2010-03-11 14:30:00,39.37,39.46,39.35,39.46,198400.0,31.1628,31.234,31.147,31.234,198400.0
2010-03-11 14:35:00,39.46,39.5,39.42,39.49,52100.0,31.234,31.2657,31.2024,31.2578,52100.0
2010-03-11 14:40:00,39.49,39.55,39.46,39.52,70600.0,31.2578,31.3053,31.234,31.2815,70600.0
2010-03-11 14:45:00,39.51,39.52,39.47,39.47,24700.0,31.2736,31.2815,31.242,31.242,24700.0
2010-03-11 14:50:00,39.47,39.53,39.46,39.51,42200.0,31.242,31.2895,31.234,31.2736,42200.0
2010-03-11 14:55:00,39.51,39.55,39.47,39.54,35500.0,31.2736,31.3053,31.242,31.2974,35500.0
2010-03-11 15:00:00,39.55,39.57,39.51,39.55,59400.0,31.3053,31.3211,31.2736,31.3053,59400.0
2010-03-11 15:05:00,39.54,39.58,39.51,39.57,96800.0,31.2974,31.329,31.2736,31.3211,96800.0
2010-03-11 15:10:00,39.58,39.6,39.53,39.53,71800.0,31.329,31.3449,31.2895,31.2895,71800.0
2010-03-11 15:15:00,39.53,39.73,39.53,39.72,166800.0,31.2895,31.4478,31.2895,31.4398,166800.0
2010-03-11 15:20:00,39.72,39.73,39.66,39.71,71000.0,31.4398,31.4478,31.3924,31.4319,71000.0
2010-03-11 15:25:00,39.71,39.71,39.69,39.7,47900.0,31.4319,31.4319,31.4161,31.424,47900.0
2010-03-11 15:30:00,39.71,39.76,39.7,39.73,94800.0,31.4319,31.4715,31.424,31.4478,94800.0
2010-03-11 15:35:00,39.74,39.74,39.62,39.68,91400.0,31.4557,31.4557,31.3607,31.4082,91400.0
2010-03-11 15:40:00,39.68,39.78,39.68,39.77,89000.0,31.4082,31.4873,31.4082,31.4794,89000.0
2010-03-11 15:45:00,39.79,39.8,39.73,39.78,162300.0,31.4953,31.5032,31.4478,31.4873,162300.0
2010-03-11 15:50:00,39.79,39.85,39.73,39.73,192600.0,31.4953,31.5427,31.4478,31.4478,192600.0
2010-03-11 15:55:00,39.73,39.81,39.72,39.8,324100.0,31.4478,31.5111,31.4398,31.5032,324100.0
2010-03-12 09:30:00,39.88,40.12,39.88,40.1,242800.0,31.5665,31.7565,31.5665,31.7406,242800.0
2010-03-12 09:35:00,40.1,40.37,40.06,40.24,292900.0,31.7406,31.9543,31.709,31.8514,292900.0
2010-03-12 09:40:00,40.24,40.35,40.16,40.33,185600.0,31.8514,31.9385,31.7881,31.9227,185600.0
2010-03-12 09:45:00,40.34,40.5,40.33,40.49,149100.0,31.9306,32.0572,31.9227,32.0493,149100.0
2010-03-12 09:50:00,40.49,40.75,40.49,40.69,187200.0,32.0493,32.2551,32.0493,32.2076,187200.0
2010-03-12 09:55:00,40.65,40.72,40.56,40.71,129800.0,32.176,32.2314,32.1047,32.2235,129800.0
2010-03-12 10:00:00,40.72,40.74,40.46,40.57,170100.0,32.2314,32.2472,32.0256,32.1127,170100.0
2010-03-12 10:05:00,40.57,40.64,40.41,40.57,121100.0,32.1127,32.1681,31.986,32.1127,121100.0
2010-03-12 10:10:00,40.58,40.6,40.44,40.47,62700.0,32.1206,32.1364,32.0098,32.0335,62700.0
2010-03-12 10:15:00,40.48,40.48,40.34,40.4,85600.0,32.0414,32.0414,31.9306,31.9781,85600.0
2010-03-12 10:20:00,40.38,40.52,40.37,40.47,73000.0,31.9623,32.0731,31.9543,32.0335,73000.0
2010-03-12 10:25:00,40.47,40.49,40.31,40.33,154800.0,32.0335,32.0493,31.9069,31.9227,154800.0
2010-03-12 10:30:00,40.33,40.33,40.18,40.29,74700.0,31.9227,31.9227,31.804,31.891,74700.0
2010-03-12 10:35:00,40.29,40.32,40.22,40.28,52700.0,31.891,31.9148,31.8356,31.8831,52700.0
2010-03-12 10:40:00,40.29,40.35,40.26,40.34,52000.0,31.891,31.9385,31.8673,31.9306,52000.0
2010-03-12 10:45:00,40.35,40.37,40.14,40.18,70700.0,31.9385,31.9543,31.7723,31.804,70700.0
2010-03-12 10:50:00,40.18,40.23,40.15,40.22,57500.0,31.804,31.8435,31.7802,31.8356,57500.0
2010-03-12 10:55:00,40.22,40.32,40.22,40.29,46800.0,31.8356,31.9148,31.8356,31.891,46800.0
2010-03-12 11:00:00,40.28,40.33,40.24,40.28,51400.0,31.8831,31.9227,31.8514,31.8831,51400.0
2010-03-12 11:05:00,40.3,40.33,40.24,40.33,48500.0,31.8989,31.9227,31.8514,31.9227,48500.0
2010-03-12 11:10:00,40.31,40.33,40.26,40.26,64400.0,31.9069,31.9227,31.8673,31.8673,64400.0
2010-03-12 11:15:00,40.26,40.28,40.21,40.24,87300.0,31.8673,31.8831,31.8277,31.8514,87300.0
2010-03-12 11:20:00,40.26,40.27,40.2,40.24,71300.0,31.8673,31.8752,31.8198,31.8514,71300.0
2010-03-12 11:25:00,40.25,40.26,40.24,40.25,37300.0,31.8594,31.8673,31.8514,31.8594,37300.0
2010-03-12 11:30:00,40.25,40.26,40.16,40.23,59000.0,31.8594,31.8673,31.7881,31.8435,59000.0
2010-03-12 11:35:00,40.23,40.26,40.17,40.22,35600.0,31.8435,31.8673,31.796,31.8356,35600.0
2010-03-12 11:40:00,40.21,40.22,40.15,40.16,50200.0,31.8277,31.8356,31.7802,31.7881,50200.0
2010-03-12 11:45:00,40.15,40.16,40.09,40.1,118100.0,31.7802,31.7881,31.7327,31.7406,118100.0
2010-03-12 11:50:00,40.11,40.11,40.04,40.05,50400.0,31.7485,31.7485,31.6931,31.7011,50400.0
2010-03-12 11:55:00,40.05,40.1,40.04,40.06,42000.0,31.7011,31.7406,31.6931,31.709,42000.0
2010-03-12 12:00:00,40.06,40.19,40.05,40.12,56000.0,31.709,31.8119,31.7011,31.7565,56000.0
2010-03-12 12:05:00,40.11,40.13,40.0,40.02,55800.0,31.7485,31.7644,31.6615,31.6773,55800.0
2010-03-12 12:10:00,40.02,40.14,40.02,40.12,22700.0,31.6773,31.7723,31.6773,31.7565,22700.0
2010-03-12 12:15:00,40.13,40.13,40.04,40.04,19700.0,31.7644,31.7644,31.6931,31.6931,19700.0
2010-03-12 12:20:00,40.04,40.15,40.02,40.15,27500.0,31.6931,31.7802,31.6773,31.7802,27500.0
2010-03-12 12:25:00,40.16,40.16,40.07,40.07,21400.0,31.7881,31.7881,31.7169,31.7169,21400.0
2010-03-12 12:30:00,40.07,40.09,40.01,40.03,28700.0,31.7169,31.7327,31.6694,31.6852,28700.0
2010-03-12 12:35:00,40.03,40.05,39.94,39.95,54200.0,31.6852,31.7011,31.614,31.6219,54200.0
2010-03-12 12:40:00,39.95,40.04,39.95,40.0,26800.0,31.6219,31.6931,31.6219,31.6615,26800.0
2010-03-12 12:45:00,39.99,39.99,39.94,39.99,34400.0,31.6536,31.6536,31.614,31.6536,34400.0
2010-03-12 12:50:00,40.0,40.01,39.96,39.97,18100.0,31.6615,31.6694,31.6298,31.6377,18100.0
2010-03-12 12:55:00,39.97,40.04,39.92,40.0,41500.0,31.6377,31.6931,31.5982,31.6615,41500.0
2010-03-12 13:00:00,40.0,40.03,39.98,40.01,11300.0,31.6615,31.6852,31.6456,31.6694,11300.0
2010-03-12 13:05:00,40.0,40.04,40.0,40.03,16800.0,31.6615,31.6931,31.6615,31.6852,16800.0
2010-03-12 13:10:00,40.04,40.13,40.03,40.08,32400.0,31.6931,31.7644,31.6852,31.7248,32400.0
2010-03-12 13:15:00,40.08,40.13,40.05,40.05,24500.0,31.7248,31.7644,31.7011,31.7011,24500.0
2010-03-12 13:20:00,40.05,40.12,40.05,40.06,27000.0,31.7011,31.7565,31.7011,31.709,27000.0
2010-03-12 13:25:00,40.06,40.09,40.05,40.08,14900.0,31.709,31.7327,31.7011,31.7248,14900.0
2010-03-12 13:30:00,40.07,40.08,39.95,40.03,61400.0,31.7169,31.7248,31.6219,31.6852,61400.0
2010-03-12 13:35:00,40.03,40.12,40.03,40.11,77900.0,31.6852,31.7565,31.6852,31.7485,77900.0
2010-03-12 13:40:00,40.11,40.12,40.09,40.11,68700.0,31.7485,31.7565,31.7327,31.7485,68700.0
2010-03-12 13:45:00,40.1,40.15,40.1,40.15,28100.0,31.7406,31.7802,31.7406,31.7802,28100.0
2010-03-12 13:50:00,40.15,40.15,40.06,40.07,78500.0,31.7802,31.7802,31.709,31.7169,78500.0
2010-03-12 13:55:00,40.06,40.17,40.05,40.17,21400.0,31.709,31.796,31.7011,31.796,21400.0
2010-03-12 14:00:00,40.17,40.17,40.11,40.15,26100.0,31.796,31.796,31.7485,31.7802,26100.0
2010-03-12 14:05:00,40.15,40.24,40.15,40.23,32100.0,31.7802,31.8514,31.7802,31.8435,32100.0
2010-03-12 14:10:00,40.24,40.24,40.17,40.21,32400.0,31.8514,31.8514,31.796,31.8277,32400.0
2010-03-12 14:15:00,40.21,40.21,40.11,40.13,23500.0,31.8277,31.8277,31.7485,31.7644,23500.0
2010-03-12 14:20:00,40.13,40.17,40.04,40.06,35000.0,31.7644,31.796,31.6931,31.709,35000.0
2010-03-12 14:25:00,40.06,40.09,40.01,40.08,24400.0,31.709,31.7327,31.6694,31.7248,24400.0
2010-03-12 14:30:00,40.08,40.11,40.07,40.09,26400.0,31.7248,31.7485,31.7169,31.7327,26400.0
2010-03-12 14:35:00,40.1,40.12,40.04,40.05,35400.0,31.7406,31.7565,31.6931,31.7011,35400.0
2010-03-12 14:40:00,40.05,40.09,40.03,40.07,54000.0,31.7011,31.7327,31.6852,31.7169,54000.0
2010-03-12 14:45:00,40.08,40.08,40.01,40.03,54700.0,31.7248,31.7248,31.6694,31.6852,54700.0
2010-03-12 14:50:00,40.02,40.03,39.95,39.99,36100.0,31.6773,31.6852,31.6219,31.6536,36100.0
2010-03-12 14:55:00,40.0,40.0,39.92,39.94,110600.0,31.6615,31.6615,31.5982,31.614,110600.0
2010-03-12 15:00:00,39.94,39.95,39.82,39.82,86200.0,31.614,31.6219,31.519,31.519,86200.0
2010-03-12 15:05:00,39.82,39.83,39.75,39.78,136400.0,31.519,31.5269,31.4636,31.4873,136400.0
2010-03-12 15:10:00,39.78,39.78,39.67,39.67,85500.0,31.4873,31.4873,31.4003,31.4003,85500.0
2010-03-12 15:15:00,39.67,39.68,39.49,39.53,199900.0,31.4003,31.4082,31.2578,31.2895,199900.0
2010-03-12 15:20:00,39.53,39.6,39.46,39.59,163200.0,31.2895,31.3449,31.234,31.3369,163200.0
2010-03-12 15:25:00,39.59,39.61,39.54,39.58,110000.0,31.3369,31.3528,31.2974,31.329,110000.0
2010-03-12 15:30:00,39.57,39.74,39.55,39.73,79300.0,31.3211,31.4557,31.3053,31.4478,79300.0
2010-03-12 15:35:00,39.73,39.74,39.62,39.71,95800.0,31.4478,31.4557,31.3607,31.4319,95800.0
2010-03-12 15:40:00,39.72,39.8,39.7,39.75,138700.0,31.4398,31.5032,31.424,31.4636,138700.0
2010-03-12 15:45:00,39.76,39.86,39.75,39.84,146400.0,31.4715,31.5507,31.4636,31.5348,146400.0
2010-03-12 15:50:00,39.83,39.85,39.79,39.82,124600.0,31.5269,31.5427,31.4953,31.519,124600.0
2010-03-12 15:55:00,39.82,39.84,39.8,39.84,320900.0,31.519,31.5348,31.5032,31.5348,320900.0
2010-03-15 09:30:00,39.9,40.43,39.8,40.1,232900.0,31.5823,32.0018,31.5032,31.7406,232900.0
2010-03-15 09:35:00,40.11,40.21,39.98,40.13,357700.0,31.7485,31.8277,31.6456,31.7644,357700.0
2010-03-15 09:40:00,40.14,40.19,40.02,40.17,98200.0,31.7723,31.8119,31.6773,31.796,98200.0
2010-03-15 09:45:00,40.17,40.35,40.11,40.34,141800.0,31.796,31.9385,31.7485,31.9306,141800.0
2010-03-15 09:50:00,40.35,40.38,40.15,40.15,75000.0,31.9385,31.9623,31.7802,31.7802,75000.0
2010-03-15 09:55:00,40.15,40.16,40.02,40.02,85300.0,31.7802,31.7881,31.6773,31.6773,85300.0
2010-03-15 10:00:00,40.01,40.01,39.85,39.9,65900.0,31.6694,31.6694,31.5427,31.5823,65900.0
2010-03-15 10:05:00,39.9,39.98,39.84,39.94,71800.0,31.5823,31.6456,31.5348,31.614,71800.0
2010-03-15 10:10:00,39.95,39.95,39.73,39.83,120900.0,31.6219,31.6219,31.4478,31.5269,120900.0
2010-03-15 10:15:00,39.83,39.83,39.68,39.69,208600.0,31.5269,31.5269,31.4082,31.4161,208600.0
2010-03-15 10:20:00,39.69,39.75,39.61,39.65,136900.0,31.4161,31.4636,31.3528,31.3844,136900.0
2010-03-15 10:25:00,39.65,39.66,39.57,39.62,118500.0,31.3844,31.3924,31.3211,31.3607,118500.0
2010-03-15 10:30:00,39.62,39.69,39.6,39.69,129200.0,31.3607,31.4161,31.3449,31.4161,129200.0
2010-03-15 10:35:00,39.69,39.69,39.6,39.61,64000.0,31.4161,31.4161,31.3449,31.3528,64000.0
2010-03-15 10:40:00,39.62,39.64,39.58,39.58,69200.0,31.3607,31.3765,31.329,31.329,69200.0
2010-03-15 10:45:00,39.57,39.57,39.48,39.51,74200.0,31.3211,31.3211,31.2499,31.2736,74200.0
2010-03-15 10:50:00,39.51,39.73,39.48,39.52,102100.0,31.2736,31.4478,31.2499,31.2815,102100.0
2010-03-15 10:55:00,39.53,39.54,39.48,39.54,69600.0,31.2895,31.2974,31.2499,31.2974,69600.0
2010-03-15 11:00:00,39.55,39.57,39.29,39.3,244900.0,31.3053,31.3211,31.0995,31.1074,244900.0
2010-03-15 11:05:00,39.3,39.31,39.2,39.25,121400.0,31.1074,31.1153,31.0282,31.0678,121400.0
2010-03-15 11:10:00,39.25,39.25,39.01,39.05,210100.0,31.0678,31.0678,30.8779,30.9095,210100.0
2010-03-15 11:15:00,39.05,39.16,39.03,39.08,103400.0,30.9095,30.9966,30.8937,30.9333,103400.0
2010-03-15 11:20:00,39.08,39.1,38.95,39.02,200900.0,30.9333,30.9491,30.8304,30.8858,200900.0
2010-03-15 11:25:00,39.02,39.09,39.0,39.07,172500.0,30.8858,30.9412,30.8699,30.9253,172500.0
2010-03-15 11:30:00,39.07,39.2,39.0,39.13,94400.0,30.9253,31.0282,30.8699,30.9728,94400.0
2010-03-15 11:35:00,39.14,39.18,39.09,39.18,51800.0,30.9808,31.0124,30.9412,31.0124,51800.0
2010-03-15 11:40:00,39.17,39.32,39.14,39.31,49700.0,31.0045,31.1232,30.9808,31.1153,49700.0
2010-03-15 11:45:00,39.31,39.34,39.27,39.32,43400.0,31.1153,31.1391,31.0837,31.1232,43400.0
2010-03-15 11:50:00,39.33,39.35,39.27,39.33,49700.0,31.1311,31.147,31.0837,31.1311,49700.0
2010-03-15 11:55:00,39.32,39.37,39.32,39.33,87600.0,31.1232,31.1628,31.1232,31.1311,87600.0
2010-03-15 12:00:00,39.33,39.33,39.24,39.25,49200.0,31.1311,31.1311,31.0599,31.0678,49200.0
2010-03-15 12:05:00,39.24,39.29,39.23,39.29,53400.0,31.0599,31.0995,31.052,31.0995,53400.0
2010-03-15 12:10:00,39.29,39.29,39.25,39.27,57000.0,31.0995,31.0995,31.0678,31.0837,57000.0
2010-03-15 12:15:00,39.27,39.28,39.25,39.26,100600.0,31.0837,31.0916,31.0678,31.0757,100600.0
2010-03-15 12:20:00,39.27,39.37,39.26,39.27,41200.0,31.0837,31.1628,31.0757,31.0837,41200.0
2010-03-15 12:25:00,39.28,39.39,39.27,39.33,34100.0,31.0916,31.1786,31.0837,31.1311,34100.0
2010-03-15 12:30:00,39.33,39.44,39.31,39.44,47100.0,31.1311,31.2182,31.1153,31.2182,47100.0
2010-03-15 12:35:00,39.44,39.54,39.44,39.52,45500.0,31.2182,31.2974,31.2182,31.2815,45500.0
2010-03-15 12:40:00,39.53,39.61,39.52,39.58,84300.0,31.2895,31.3528,31.2815,31.329,84300.0
2010-03-15 12:45:00,39.57,39.59,39.5,39.5,119600.0,31.3211,31.3369,31.2657,31.2657,119600.0
2010-03-15 12:50:00,39.5,39.56,39.45,39.56,75900.0,31.2657,31.3132,31.2261,31.3132,75900.0
2010-03-15 12:55:00,39.56,39.56,39.54,39.55,27900.0,31.3132,31.3132,31.2974,31.3053,27900.0
2010-03-15 13:00:00,39.54,39.55,39.46,39.48,54300.0,31.2974,31.3053,31.234,31.2499,54300.0
2010-03-15 13:05:00,39.48,39.59,39.44,39.59,50300.0,31.2499,31.3369,31.2182,31.3369,50300.0
2010-03-15 13:10:00,39.59,39.64,39.55,39.62,50200.0,31.3369,31.3765,31.3053,31.3607,50200.0
2010-03-15 13:15:00,39.62,39.62,39.59,39.62,56600.0,31.3607,31.3607,31.3369,31.3607,56600.0
2010-03-15 13:20:00,39.61,39.62,39.55,39.58,56500.0,31.3528,31.3607,31.3053,31.329,56500.0
2010-03-15 13:25:00,39.58,39.6,39.57,39.6,61500.0,31.329,31.3449,31.3211,31.3449,61500.0
2010-03-15 13:30:00,39.59,39.61,39.59,39.61,76100.0,31.3369,31.3528,31.3369,31.3528,76100.0
2010-03-15 13:35:00,39.61,39.67,39.6,39.65,116200.0,31.3528,31.4003,31.3449,31.3844,116200.0
2010-03-15 13:40:00,39.64,39.69,39.63,39.68,93000.0,31.3765,31.4161,31.3686,31.4082,93000.0
2010-03-15 13:45:00,39.68,39.69,39.57,39.6,52400.0,31.4082,31.4161,31.3211,31.3449,52400.0
2010-03-15 13:50:00,39.59,39.68,39.58,39.66,35600.0,31.3369,31.4082,31.329,31.3924,35600.0
2010-03-15 13:55:00,39.66,39.66,39.61,39.62,30200.0,31.3924,31.3924,31.3528,31.3607,30200.0
2010-03-15 14:00:00,39.62,39.62,39.53,39.53,84200.0,31.3607,31.3607,31.2895,31.2895,84200.0
2010-03-15 14:05:00,39.54,39.56,39.46,39.48,46000.0,31.2974,31.3132,31.234,31.2499,46000.0
2010-03-15 14:10:00,39.49,39.52,39.46,39.51,64100.0,31.2578,31.2815,31.234,31.2736,64100.0
2010-03-15 14:15:00,39.51,39.55,39.46,39.55,119300.0,31.2736,31.3053,31.234,31.3053,119300.0
2010-03-15 14:20:00,39.55,39.55,39.47,39.5,62500.0,31.3053,31.3053,31.242,31.2657,62500.0
2010-03-15 14:25:00,39.5,39.52,39.49,39.49,86300.0,31.2657,31.2815,31.2578,31.2578,86300.0
2010-03-15 14:30:00,39.49,39.51,39.4,39.4,61800.0,31.2578,31.2736,31.1866,31.1866,61800.0
2010-03-15 14:35:00,39.4,39.49,39.4,39.49,58800.0,31.1866,31.2578,31.1866,31.2578,58800.0
2010-03-15 14:40:00,39.49,39.61,39.48,39.6,76500.0,31.2578,31.3528,31.2499,31.3449,76500.0
2010-03-15 14:45:00,39.61,39.68,39.59,39.62,52600.0,31.3528,31.4082,31.3369,31.3607,52600.0
2010-03-15 14:50:00,39.62,39.67,39.61,39.67,161000.0,31.3607,31.4003,31.3528,31.4003,161000.0
2010-03-15 14:55:00,39.67,39.74,39.59,39.62,113800.0,31.4003,31.4557,31.3369,31.3607,113800.0
2010-03-15 15:00:00,39.61,39.64,39.61,39.61,51600.0,31.3528,31.3765,31.3528,31.3528,51600.0
2010-03-15 15:05:00,39.62,39.67,39.59,39.67,127800.0,31.3607,31.4003,31.3369,31.4003,127800.0
2010-03-15 15:10:00,39.67,39.76,39.67,39.74,91500.0,31.4003,31.4715,31.4003,31.4557,91500.0
2010-03-15 15:15:00,39.73,39.76,39.7,39.75,74200.0,31.4478,31.4715,31.424,31.4636,74200.0
2010-03-15 15:20:00,39.75,39.82,39.72,39.77,116400.0,31.4636,31.519,31.4398,31.4794,116400.0
2010-03-15 15:25:00,39.77,39.84,39.77,39.82,47900.0,31.4794,31.5348,31.4794,31.519,47900.0
2010-03-15 15:30:00,39.82,39.85,39.76,39.79,82200.0,31.519,31.5427,31.4715,31.4953,82200.0
2010-03-15 15:35:00,39.8,39.88,39.75,39.86,90200.0,31.5032,31.5665,31.4636,31.5507,90200.0
2010-03-15 15:40:00,39.86,39.93,39.83,39.92,93700.0,31.5507,31.6061,31.5269,31.5982,93700.0
2010-03-15 15:45:00,39.93,40.04,39.93,40.03,187200.0,31.6061,31.6931,31.6061,31.6852,187200.0
2010-03-15 15:50:00,40.04,40.04,39.96,39.98,168500.0,31.6931,31.6931,31.6298,31.6456,168500.0
2010-03-15 15:55:00,39.99,40.01,39.94,39.97,322200.0,31.6536,31.6694,31.614,31.6377,322200.0
2010-03-16 09:30:00,40.26,40.26,39.88,39.91,107700.0,31.8673,31.8673,31.5665,31.5902,107700.0
2010-03-16 09:35:00,39.9,39.96,39.59,39.65,161300.0,31.5823,31.6298,31.3369,31.3844,161300.0
2010-03-16 09:40:00,39.64,39.65,39.52,39.52,159800.0,31.3765,31.3844,31.2815,31.2815,159800.0
2010-03-16 09:45:00,39.51,39.52,39.28,39.31,226400.0,31.2736,31.2815,31.0916,31.1153,226400.0
2010-03-16 09:50:00,39.3,39.51,39.29,39.41,131300.0,31.1074,31.2736,31.0995,31.1945,131300.0
2010-03-16 09:55:00,39.4,39.62,39.39,39.59,73500.0,31.1866,31.3607,31.1786,31.3369,73500.0
2010-03-16 10:00:00,39.58,39.64,39.49,39.63,57200.0,31.329,31.3765,31.2578,31.3686,57200.0
2010-03-16 10:05:00,39.62,39.67,39.55,39.62,62700.0,31.3607,31.4003,31.3053,31.3607,62700.0
2010-03-16 10:10:00,39.62,39.65,39.6,39.62,38100.0,31.3607,31.3844,31.3449,31.3607,38100.0
2010-03-16 10:15:00,39.62,39.68,39.47,39.49,99000.0,31.3607,31.4082,31.242,31.2578,99000.0
2010-03-16 10:20:00,39.49,39.49,39.34,39.39,112000.0,31.2578,31.2578,31.1391,31.1786,112000.0
2010-03-16 10:25:00,39.39,39.5,39.36,39.49,50300.0,31.1786,31.2657,31.1549,31.2578,50300.0
2010-03-16 10:30:00,39.5,39.52,39.46,39.48,53100.0,31.2657,31.2815,31.234,31.2499,53100.0
2010-03-16 10:35:00,39.48,39.54,39.47,39.48,42300.0,31.2499,31.2974,31.242,31.2499,42300.0
2010-03-16 10:40:00,39.48,39.52,39.43,39.49,121100.0,31.2499,31.2815,31.2103,31.2578,121100.0
2010-03-16 10:45:00,39.5,39.55,39.49,39.51,50700.0,31.2657,31.3053,31.2578,31.2736,50700.0
2010-03-16 10:50:00,39.51,39.56,39.49,39.55,30100.0,31.2736,31.3132,31.2578,31.3053,30100.0
2010-03-16 10:55:00,39.55,39.71,39.52,39.64,67800.0,31.3053,31.4319,31.2815,31.3765,67800.0
2010-03-16 11:00:00,39.64,39.65,39.53,39.53,75400.0,31.3765,31.3844,31.2895,31.2895,75400.0
2010-03-16 11:05:00,39.53,39.62,39.53,39.55,54000.0,31.2895,31.3607,31.2895,31.3053,54000.0
2010-03-16 11:10:00,39.55,39.61,39.55,39.56,43900.0,31.3053,31.3528,31.3053,31.3132,43900.0
2010-03-16 11:15:00,39.56,39.64,39.56,39.64,28100.0,31.3132,31.3765,31.3132,31.3765,28100.0
2010-03-16 11:20:00,39.64,39.65,39.57,39.58,32200.0,31.3765,31.3844,31.3211,31.329,32200.0
2010-03-16 11:25:00,39.58,39.59,39.5,39.5,29700.0,31.329,31.3369,31.2657,31.2657,29700.0
2010-03-16 11:30:00,39.5,39.55,39.49,39.5,51000.0,31.2657,31.3053,31.2578,31.2657,51000.0
2010-03-16 11:35:00,39.5,39.5,39.41,39.42,86600.0,31.2657,31.2657,31.1945,31.2024,86600.0
2010-03-16 11:40:00,39.42,39.5,39.42,39.5,26100.0,31.2024,31.2657,31.2024,31.2657,26100.0
2010-03-16 11:45:00,39.5,39.51,39.47,39.49,49600.0,31.2657,31.2736,31.242,31.2578,49600.0
2010-03-16 11:50:00,39.49,39.5,39.45,39.48,35300.0,31.2578,31.2657,31.2261,31.2499,35300.0
2010-03-16 11:55:00,39.48,39.5,39.35,39.49,81600.0,31.2499,31.2657,31.147,31.2578,81600.0
2010-03-16 12:00:00,39.5,39.5,39.36,39.4,46000.0,31.2657,31.2657,31.1549,31.1866,46000.0
2010-03-16 12:05:00,39.4,39.54,39.4,39.5,59800.0,31.1866,31.2974,31.1866,31.2657,59800.0
2010-03-16 12:10:00,39.5,39.55,39.46,39.53,118900.0,31.2657,31.3053,31.234,31.2895,118900.0
2010-03-16 12:15:00,39.54,39.67,39.53,39.65,117000.0,31.2974,31.4003,31.2895,31.3844,117000.0
2010-03-16 12:20:00,39.65,39.67,39.6,39.61,56000.0,31.3844,31.4003,31.3449,31.3528,56000.0
2010-03-16 12:25:00,39.62,39.67,39.56,39.67,35300.0,31.3607,31.4003,31.3132,31.4003,35300.0
2010-03-16 12:30:00,39.67,39.67,39.56,39.56,83700.0,31.4003,31.4003,31.3132,31.3132,83700.0
2010-03-16 12:35:00,39.57,39.57,39.5,39.5,44600.0,31.3211,31.3211,31.2657,31.2657,44600.0
2010-03-16 12:40:00,39.5,39.5,39.47,39.49,22100.0,31.2657,31.2657,31.242,31.2578,22100.0
2010-03-16 12:45:00,39.49,39.55,39.49,39.52,45300.0,31.2578,31.3053,31.2578,31.2815,45300.0
2010-03-16 12:50:00,39.52,39.58,39.51,39.56,27600.0,31.2815,31.329,31.2736,31.3132,27600.0
2010-03-16 12:55:00,39.56,39.59,39.55,39.59,9400.0,31.3132,31.3369,31.3053,31.3369,9400.0
2010-03-16 13:00:00,39.59,39.63,39.58,39.59,40700.0,31.3369,31.3686,31.329,31.3369,40700.0
2010-03-16 13:05:00,39.61,39.61,39.5,39.5,29100.0,31.3528,31.3528,31.2657,31.2657,29100.0
2010-03-16 13:10:00,39.5,39.56,39.48,39.48,41500.0,31.2657,31.3132,31.2499,31.2499,41500.0
2010-03-16 13:15:00,39.48,39.49,39.44,39.44,22400.0,31.2499,31.2578,31.2182,31.2182,22400.0
2010-03-16 13:20:00,39.44,39.44,39.37,39.37,85100.0,31.2182,31.2182,31.1628,31.1628,85100.0
2010-03-16 13:25:00,39.37,39.46,39.33,39.46,86200.0,31.1628,31.234,31.1311,31.234,86200.0
2010-03-16 13:30:00,39.47,39.48,39.4,39.45,42400.0,31.242,31.2499,31.1866,31.2261,42400.0
2010-03-16 13:35:00,39.45,39.46,39.41,39.42,37800.0,31.2261,31.234,31.1945,31.2024,37800.0
2010-03-16 13:40:00,39.42,39.45,39.41,39.44,55500.0,31.2024,31.2261,31.1945,31.2182,55500.0
2010-03-16 13:45:00,39.44,39.44,39.38,39.38,34900.0,31.2182,31.2182,31.1707,31.1707,34900.0
2010-03-16 13:50:00,39.38,39.38,39.32,39.33,44300.0,31.1707,31.1707,31.1232,31.1311,44300.0
2010-03-16 13:55:00,39.33,39.37,39.32,39.34,63400.0,31.1311,31.1628,31.1232,31.1391,63400.0
2010-03-16 14:00:00,39.34,39.41,39.27,39.41,72300.0,31.1391,31.1945,31.0837,31.1945,72300.0
2010-03-16 14:05:00,39.41,39.41,39.3,39.3,35900.0,31.1945,31.1945,31.1074,31.1074,35900.0
2010-03-16 14:10:00,39.3,39.61,39.3,39.61,65800.0,31.1074,31.3528,31.1074,31.3528,65800.0
2010-03-16 14:15:00,39.61,39.62,39.46,39.5,59100.0,31.3528,31.3607,31.234,31.2657,59100.0
2010-03-16 14:20:00,39.5,39.65,39.49,39.63,174400.0,31.2657,31.3844,31.2578,31.3686,174400.0
2010-03-16 14:25:00,39.63,39.8,39.63,39.8,306600.0,31.3686,31.5032,31.3686,31.5032,306600.0
2010-03-16 14:30:00,39.8,39.86,39.79,39.8,229700.0,31.5032,31.5507,31.4953,31.5032,229700.0
2010-03-16 14:35:00,39.8,39.96,39.8,39.88,320200.0,31.5032,31.6298,31.5032,31.5665,320200.0
2010-03-16 14:40:00,39.88,39.98,39.84,39.85,196800.0,31.5665,31.6456,31.5348,31.5427,196800.0
2010-03-16 14:45:00,39.85,40.06,39.83,39.96,245900.0,31.5427,31.709,31.5269,31.6298,245900.0
2010-03-16 14:50:00,39.96,39.99,39.89,39.95,104500.0,31.6298,31.6536,31.5744,31.6219,104500.0
2010-03-16 14:55:00,39.96,40.19,39.96,40.12,131800.0,31.6298,31.8119,31.6298,31.7565,131800.0
2010-03-16 15:00:00,40.12,40.15,40.01,40.01,85900.0,31.7565,31.7802,31.6694,31.6694,85900.0
2010-03-16 15:05:00,40.01,40.03,39.94,39.94,98600.0,31.6694,31.6852,31.614,31.614,98600.0
2010-03-16 15:10:00,39.94,40.09,39.94,40.07,82200.0,31.614,31.7327,31.614,31.7169,82200.0
2010-03-16 15:15:00,40.07,40.13,40.01,40.08,101100.0,31.7169,31.7644,31.6694,31.7248,101100.0
2010-03-16 15:20:00,40.08,40.22,40.04,40.21,117200.0,31.7248,31.8356,31.6931,31.8277,117200.0
2010-03-16 15:25:00,40.21,40.25,40.16,40.17,141300.0,31.8277,31.8594,31.7881,31.796,141300.0
2010-03-16 15:30:00,40.18,40.28,40.15,40.23,167700.0,31.804,31.8831,31.7802,31.8435,167700.0
2010-03-16 15:35:00,40.24,40.39,40.21,40.35,226900.0,31.8514,31.9702,31.8277,31.9385,226900.0
2010-03-16 15:40:00,40.36,40.4,40.27,40.28,110300.0,31.9464,31.9781,31.8752,31.8831,110300.0
2010-03-16 15:45:00,40.28,40.35,40.27,40.31,139800.0,31.8831,31.9385,31.8752,31.9069,139800.0
2010-03-16 15:50:00,40.31,40.4,40.28,40.38,239200.0,31.9069,31.9781,31.8831,31.9623,239200.0
2010-03-16 15:55:00,40.38,40.42,40.34,40.38,420600.0,31.9623,31.9939,31.9306,31.9623,420600.0
2010-03-17 09:30:00,40.61,40.68,40.49,40.61,66500.0,32.1443,32.1997,32.0493,32.1443,66500.0
2010-03-17 09:35:00,40.6,40.9,40.59,40.87,114100.0,32.1364,32.3739,32.1285,32.3501,114100.0
2010-03-17 09:40:00,40.88,40.91,40.77,40.78,70400.0,32.358,32.3818,32.271,32.2789,70400.0
2010-03-17 09:45:00,40.79,40.8,40.67,40.68,96300.0,32.2868,32.2947,32.1918,32.1997,96300.0
2010-03-17 09:50:00,40.67,40.81,40.6,40.8,156800.0,32.1918,32.3026,32.1364,32.2947,156800.0
2010-03-17 09:55:00,40.78,40.83,40.74,40.79,100300.0,32.2789,32.3185,32.2472,32.2868,100300.0
2010-03-17 10:00:00,40.77,40.83,40.67,40.69,87400.0,32.271,32.3185,32.1918,32.2076,87400.0
2010-03-17 10:05:00,40.7,40.71,40.65,40.67,55300.0,32.2156,32.2235,32.176,32.1918,55300.0
2010-03-17 10:10:00,40.67,40.67,40.53,40.53,69800.0,32.1918,32.1918,32.081,32.081,69800.0
2010-03-17 10:15:00,40.53,40.57,40.48,40.57,60700.0,32.081,32.1127,32.0414,32.1127,60700.0
2010-03-17 10:20:00,40.58,40.62,40.5,40.51,38100.0,32.1206,32.1522,32.0572,32.0652,38100.0
2010-03-17 10:25:00,40.5,40.51,40.36,40.36,43000.0,32.0572,32.0652,31.9464,31.9464,43000.0
2010-03-17 10:30:00,40.36,40.4,40.3,40.32,82700.0,31.9464,31.9781,31.8989,31.9148,82700.0
2010-03-17 10:35:00,40.33,40.36,40.25,40.27,59500.0,31.9227,31.9464,31.8594,31.8752,59500.0
2010-03-17 10:40:00,40.27,40.33,40.27,40.33,68900.0,31.8752,31.9227,31.8752,31.9227,68900.0
2010-03-17 10:45:00,40.33,40.35,40.28,40.29,72700.0,31.9227,31.9385,31.8831,31.891,72700.0
2010-03-17 10:50:00,40.29,40.3,40.25,40.3,42200.0,31.891,31.8989,31.8594,31.8989,42200.0
2010-03-17 10:55:00,40.3,40.3,40.28,40.28,70900.0,31.8989,31.8989,31.8831,31.8831,70900.0
2010-03-17 11:00:00,40.28,40.3,40.25,40.29,96600.0,31.8831,31.8989,31.8594,31.891,96600.0
2010-03-17 11:05:00,40.29,40.3,40.27,40.29,41000.0,31.891,31.8989,31.8752,31.891,41000.0
2010-03-17 11:10:00,40.29,40.43,40.28,40.4,101700.0,31.891,32.0018,31.8831,31.9781,101700.0
2010-03-17 11:15:00,40.41,40.41,40.34,40.4,42900.0,31.986,31.986,31.9306,31.9781,42900.0
2010-03-17 11:20:00,40.4,40.49,40.38,40.47,84400.0,31.9781,32.0493,31.9623,32.0335,84400.0
2010-03-17 11:25:00,40.47,40.51,40.37,40.39,57300.0,32.0335,32.0652,31.9543,31.9702,57300.0
2010-03-17 11:30:00,40.39,40.44,40.37,40.44,49300.0,31.9702,32.0098,31.9543,32.0098,49300.0
2010-03-17 11:35:00,40.44,40.53,40.44,40.5,57500.0,32.0098,32.081,32.0098,32.0572,57500.0
2010-03-17 11:40:00,40.5,40.54,40.49,40.52,40500.0,32.0572,32.0889,32.0493,32.0731,40500.0
2010-03-17 11:45:00,40.53,40.53,40.47,40.48,96200.0,32.081,32.081,32.0335,32.0414,96200.0
2010-03-17 11:50:00,40.48,40.48,40.41,40.41,86400.0,32.0414,32.0414,31.986,31.986,86400.0
2010-03-17 11:55:00,40.41,40.43,40.29,40.3,76000.0,31.986,32.0018,31.891,31.8989,76000.0
2010-03-17 12:00:00,40.31,40.33,40.3,40.32,45900.0,31.9069,31.9227,31.8989,31.9148,45900.0
2010-03-17 12:05:00,40.32,40.39,40.31,40.39,59600.0,31.9148,31.9702,31.9069,31.9702,59600.0
2010-03-17 12:10:00,40.39,40.43,40.38,40.4,39400.0,31.9702,32.0018,31.9623,31.9781,39400.0
2010-03-17 12:15:00,40.41,40.5,40.4,40.5,49100.0,31.986,32.0572,31.9781,32.0572,49100.0
2010-03-17 12:20:00,40.5,40.53,40.48,40.49,64900.0,32.0572,32.081,32.0414,32.0493,64900.0
2010-03-17 12:25:00,40.5,40.5,40.44,40.47,20700.0,32.0572,32.0572,32.0098,32.0335,20700.0
2010-03-17 12:30:00,40.46,40.46,40.41,40.43,25700.0,32.0256,32.0256,31.986,32.0018,25700.0
2010-03-17 12:35:00,40.43,40.43,40.35,40.35,41600.0,32.0018,32.0018,31.9385,31.9385,41600.0
2010-03-17 12:40:00,40.36,40.4,40.32,40.32,49700.0,31.9464,31.9781,31.9148,31.9148,49700.0
2010-03-17 12:45:00,40.32,40.37,40.31,40.37,64500.0,31.9148,31.9543,31.9069,31.9543,64500.0
2010-03-17 12:50:00,40.36,40.4,40.35,40.36,44400.0,31.9464,31.9781,31.9385,31.9464,44400.0
2010-03-17 12:55:00,40.35,40.37,40.34,40.35,25400.0,31.9385,31.9543,31.9306,31.9385,25400.0
2010-03-17 13:00:00,40.35,40.38,40.33,40.33,42600.0,31.9385,31.9623,31.9227,31.9227,42600.0
2010-03-17 13:05:00,40.33,40.41,40.33,40.39,49700.0,31.9227,31.986,31.9227,31.9702,49700.0
2010-03-17 13:10:00,40.4,40.41,40.36,40.36,29900.0,31.9781,31.986,31.9464,31.9464,29900.0
2010-03-17 13:15:00,40.36,40.39,40.33,40.39,36300.0,31.9464,31.9702,31.9227,31.9702,36300.0
2010-03-17 13:20:00,40.39,40.4,40.34,40.34,34200.0,31.9702,31.9781,31.9306,31.9306,34200.0
2010-03-17 13:25:00,40.33,40.42,40.33,40.42,35800.0,31.9227,31.9939,31.9227,31.9939,35800.0
2010-03-17 13:30:00,40.42,40.55,40.42,40.54,49600.0,31.9939,32.0968,31.9939,32.0889,49600.0
2010-03-17 13:35:00,40.55,40.58,40.53,40.56,97000.0,32.0968,32.1206,32.081,32.1047,97000.0
2010-03-17 13:40:00,40.57,40.6,40.53,40.57,38900.0,32.1127,32.1364,32.081,32.1127,38900.0
2010-03-17 13:45:00,40.57,40.58,40.5,40.52,28000.0,32.1127,32.1206,32.0572,32.0731,28000.0
2010-03-17 13:50:00,40.52,40.59,40.51,40.58,42600.0,32.0731,32.1285,32.0652,32.1206,42600.0
2010-03-17 13:55:00,40.58,40.6,40.56,40.58,36300.0,32.1206,32.1364,32.1047,32.1206,36300.0
2010-03-17 14:00:00,40.58,40.6,40.52,40.53,36400.0,32.1206,32.1364,32.0731,32.081,36400.0
2010-03-17 14:05:00,40.53,40.58,40.52,40.58,26400.0,32.081,32.1206,32.0731,32.1206,26400.0
2010-03-17 14:10:00,40.59,40.65,40.58,40.65,40600.0,32.1285,32.176,32.1206,32.176,40600.0
2010-03-17 14:15:00,40.65,40.69,40.61,40.69,42800.0,32.176,32.2076,32.1443,32.2076,42800.0
2010-03-17 14:20:00,40.69,40.69,40.55,40.61,56100.0,32.2076,32.2076,32.0968,32.1443,56100.0
2010-03-17 14:25:00,40.62,40.66,40.56,40.57,28500.0,32.1522,32.1839,32.1047,32.1127,28500.0
2010-03-17 14:30:00,40.58,40.61,40.47,40.48,62600.0,32.1206,32.1443,32.0335,32.0414,62600.0
2010-03-17 14:35:00,40.48,40.49,40.4,40.43,66300.0,32.0414,32.0493,31.9781,32.0018,66300.0
2010-03-17 14:40:00,40.43,40.44,40.38,40.44,46400.0,32.0018,32.0098,31.9623,32.0098,46400.0
2010-03-17 14:45:00,40.44,40.49,40.42,40.42,74900.0,32.0098,32.0493,31.9939,31.9939,74900.0
2010-03-17 14:50:00,40.42,40.46,40.34,40.35,82000.0,31.9939,32.0256,31.9306,31.9385,82000.0
2010-03-17 14:55:00,40.34,40.36,40.15,40.16,146300.0,31.9306,31.9464,31.7802,31.7881,146300.0
2010-03-17 15:00:00,40.16,40.23,40.11,40.18,148600.0,31.7881,31.8435,31.7485,31.804,148600.0
2010-03-17 15:05:00,40.18,40.26,40.17,40.26,74800.0,31.804,31.8673,31.796,31.8673,74800.0
2010-03-17 15:10:00,40.26,40.29,40.19,40.28,61900.0,31.8673,31.891,31.8119,31.8831,61900.0
2010-03-17 15:15:00,40.29,40.29,40.07,40.09,95600.0,31.891,31.891,31.7169,31.7327,95600.0
2010-03-17 15:20:00,40.09,40.09,39.99,40.07,123700.0,31.7327,31.7327,31.6536,31.7169,123700.0
2010-03-17 15:25:00,40.07,40.09,40.03,40.04,93200.0,31.7169,31.7327,31.6852,31.6931,93200.0
2010-03-17 15:30:00,40.05,40.1,39.98,39.99,130900.0,31.7011,31.7406,31.6456,31.6536,130900.0
2010-03-17 15:35:00,39.99,40.19,39.96,40.17,140300.0,31.6536,31.8119,31.6298,31.796,140300.0
2010-03-17 15:40:00,40.18,40.21,40.07,40.16,83500.0,31.804,31.8277,31.7169,31.7881,83500.0
2010-03-17 15:45:00,40.17,40.28,40.16,40.24,115000.0,31.796,31.8831,31.7881,31.8514,115000.0
2010-03-17 15:50:00,40.23,40.29,40.2,40.29,130800.0,31.8435,31.891,31.8198,31.891,130800.0
2010-03-17 15:55:00,40.28,40.29,40.22,40.25,222600.0,31.8831,31.891,31.8356,31.8594,222600.0
2010-03-18 09:30:00,40.2,40.35,40.03,40.34,139700.0,31.8198,31.9385,31.6852,31.9306,139700.0
2010-03-18 09:35:00,40.34,40.48,40.34,40.36,147600.0,31.9306,32.0414,31.9306,31.9464,147600.0
2010-03-18 09:40:00,40.37,40.44,40.21,40.28,119300.0,31.9543,32.0098,31.8277,31.8831,119300.0
2010-03-18 09:45:00,40.28,40.37,40.23,40.25,106000.0,31.8831,31.9543,31.8435,31.8594,106000.0
2010-03-18 09:50:00,40.25,40.26,40.16,40.22,80000.0,31.8594,31.8673,31.7881,31.8356,80000.0
2010-03-18 09:55:00,40.21,40.24,40.14,40.15,52800.0,31.8277,31.8514,31.7723,31.7802,52800.0
2010-03-18 10:00:00,40.15,40.5,40.15,40.3,95400.0,31.7802,32.0572,31.7802,31.8989,95400.0
2010-03-18 10:05:00,40.3,40.31,40.18,40.2,58400.0,31.8989,31.9069,31.804,31.8198,58400.0
2010-03-18 10:10:00,40.19,40.32,40.19,40.3,38700.0,31.8119,31.9148,31.8119,31.8989,38700.0
2010-03-18 10:15:00,40.3,40.35,40.28,40.35,37900.0,31.8989,31.9385,31.8831,31.9385,37900.0
2010-03-18 10:20:00,40.35,40.61,40.35,40.6,100400.0,31.9385,32.1443,31.9385,32.1364,100400.0
2010-03-18 10:25:00,40.6,40.6,40.35,40.36,78300.0,32.1364,32.1364,31.9385,31.9464,78300.0
2010-03-18 10:30:00,40.35,40.46,40.34,40.43,39600.0,31.9385,32.0256,31.9306,32.0018,39600.0
2010-03-18 10:35:00,40.43,40.5,40.39,40.41,74100.0,32.0018,32.0572,31.9702,31.986,74100.0
2010-03-18 10:40:00,40.41,40.44,40.34,40.35,59500.0,31.986,32.0098,31.9306,31.9385,59500.0
2010-03-18 10:45:00,40.36,40.4,40.34,40.4,52400.0,31.9464,31.9781,31.9306,31.9781,52400.0
2010-03-18 10:50:00,40.39,40.42,40.39,40.4,57200.0,31.9702,31.9939,31.9702,31.9781,57200.0
2010-03-18 10:55:00,40.4,40.6,40.35,40.59,73600.0,31.9781,32.1364,31.9385,32.1285,73600.0
2010-03-18 11:00:00,40.59,40.59,40.47,40.47,35700.0,32.1285,32.1285,32.0335,32.0335,35700.0
2010-03-18 11:05:00,40.47,40.5,40.42,40.49,66400.0,32.0335,32.0572,31.9939,32.0493,66400.0
2010-03-18 11:10:00,40.47,40.47,40.38,40.45,41600.0,32.0335,32.0335,31.9623,32.0177,41600.0
2010-03-18 11:15:00,40.45,40.52,40.41,40.46,37700.0,32.0177,32.0731,31.986,32.0256,37700.0
2010-03-18 11:20:00,40.47,40.56,40.47,40.54,33100.0,32.0335,32.1047,32.0335,32.0889,33100.0
2010-03-18 11:25:00,40.54,40.59,40.44,40.49,31000.0,32.0889,32.1285,32.0098,32.0493,31000.0
2010-03-18 11:30:00,40.48,40.51,40.43,40.45,34300.0,32.0414,32.0652,32.0018,32.0177,34300.0
2010-03-18 11:35:00,40.45,40.46,40.35,40.36,63100.0,32.0177,32.0256,31.9385,31.9464,63100.0
2010-03-18 11:40:00,40.35,40.36,40.21,40.21,60100.0,31.9385,31.9464,31.8277,31.8277,60100.0
2010-03-18 11:45:00,40.21,40.34,40.17,40.34,48500.0,31.8277,31.9306,31.796,31.9306,48500.0
2010-03-18 11:50:00,40.34,40.37,40.26,40.27,53800.0,31.9306,31.9543,31.8673,31.8752,53800.0
2010-03-18 11:55:00,40.26,40.27,40.16,40.18,60800.0,31.8673,31.8752,31.7881,31.804,60800.0
2010-03-18 12:00:00,40.19,40.21,40.12,40.19,66400.0,31.8119,31.8277,31.7565,31.8119,66400.0
2010-03-18 12:05:00,40.2,40.32,40.18,40.31,41600.0,31.8198,31.9148,31.804,31.9069,41600.0
2010-03-18 12:10:00,40.33,40.36,40.29,40.33,27800.0,31.9227,31.9464,31.891,31.9227,27800.0
2010-03-18 12:15:00,40.33,40.33,40.28,40.29,21200.0,31.9227,31.9227,31.8831,31.891,21200.0
2010-03-18 12:20:00,40.29,40.29,40.23,40.28,21900.0,31.891,31.891,31.8435,31.8831,21900.0
2010-03-18 12:25:00,40.28,40.33,40.27,40.31,28800.0,31.8831,31.9227,31.8752,31.9069,28800.0
2010-03-18 12:30:00,40.31,40.32,40.23,40.25,47200.0,31.9069,31.9148,31.8435,31.8594,47200.0
2010-03-18 12:35:00,40.26,40.27,40.17,40.26,39800.0,31.8673,31.8752,31.796,31.8673,39800.0
2010-03-18 12:40:00,40.26,40.29,40.26,40.27,39500.0,31.8673,31.891,31.8673,31.8752,39500.0
2010-03-18 12:45:00,40.27,40.35,40.26,40.31,85800.0,31.8752,31.9385,31.8673,31.9069,85800.0
2010-03-18 12:50:00,40.32,40.32,40.28,40.3,16300.0,31.9148,31.9148,31.8831,31.8989,16300.0
2010-03-18 12:55:00,40.3,40.31,40.27,40.31,16800.0,31.8989,31.9069,31.8752,31.9069,16800.0
2010-03-18 13:00:00,40.3,40.31,40.24,40.3,18000.0,31.8989,31.9069,31.8514,31.8989,18000.0
2010-03-18 13:05:00,40.31,40.36,40.28,40.35,14600.0,31.9069,31.9464,31.8831,31.9385,14600.0
2010-03-18 13:10:00,40.36,40.36,40.32,40.36,18300.0,31.9464,31.9464,31.9148,31.9464,18300.0
2010-03-18 13:15:00,40.36,40.4,40.33,40.33,24800.0,31.9464,31.9781,31.9227,31.9227,24800.0
2010-03-18 13:20:00,40.33,40.35,40.3,40.35,17500.0,31.9227,31.9385,31.8989,31.9385,17500.0
2010-03-18 13:25:00,40.35,40.37,40.31,40.31,10400.0,31.9385,31.9543,31.9069,31.9069,10400.0
2010-03-18 13:30:00,40.31,40.41,40.29,40.36,32100.0,31.9069,31.986,31.891,31.9464,32100.0
2010-03-18 13:35:00,40.36,40.36,40.31,40.31,23200.0,31.9464,31.9464,31.9069,31.9069,23200.0
2010-03-18 13:40:00,40.32,40.32,40.26,40.27,35200.0,31.9148,31.9148,31.8673,31.8752,35200.0
2010-03-18 13:45:00,40.27,40.32,40.27,40.31,25200.0,31.8752,31.9148,31.8752,31.9069,25200.0
2010-03-18 13:50:00,40.32,40.32,40.29,40.29,21500.0,31.9148,31.9148,31.891,31.891,21500.0
2010-03-18 13:55:00,40.29,40.29,40.21,40.28,26100.0,31.891,31.891,31.8277,31.8831,26100.0
2010-03-18 14:00:00,40.29,40.36,40.29,40.33,50900.0,31.891,31.9464,31.891,31.9227,50900.0
2010-03-18 14:05:00,40.33,40.45,40.29,40.41,43500.0,31.9227,32.0177,31.891,31.986,43500.0
2010-03-18 14:10:00,40.41,40.41,40.37,40.38,22700.0,31.986,31.986,31.9543,31.9623,22700.0
2010-03-18 14:15:00,40.37,40.4,40.31,40.31,20000.0,31.9543,31.9781,31.9069,31.9069,20000.0
2010-03-18 14:20:00,40.31,40.35,40.3,40.3,19400.0,31.9069,31.9385,31.8989,31.8989,19400.0
2010-03-18 14:25:00,40.3,40.38,40.29,40.37,23700.0,31.8989,31.9623,31.891,31.9543,23700.0
2010-03-18 14:30:00,40.37,40.49,40.37,40.42,47700.0,31.9543,32.0493,31.9543,31.9939,47700.0
2010-03-18 14:35:00,40.42,40.43,40.4,40.4,27500.0,31.9939,32.0018,31.9781,31.9781,27500.0
2010-03-18 14:40:00,40.4,40.46,40.35,40.38,22600.0,31.9781,32.0256,31.9385,31.9623,22600.0
2010-03-18 14:45:00,40.37,40.37,40.28,40.33,70400.0,31.9543,31.9543,31.8831,31.9227,70400.0
2010-03-18 14:50:00,40.34,40.34,40.24,40.27,32400.0,31.9306,31.9306,31.8514,31.8752,32400.0
2010-03-18 14:55:00,40.27,40.39,40.25,40.39,34200.0,31.8752,31.9702,31.8594,31.9702,34200.0
2010-03-18 15:00:00,40.39,40.44,40.39,40.43,44900.0,31.9702,32.0098,31.9702,32.0018,44900.0
2010-03-18 15:05:00,40.42,40.48,40.41,40.46,51200.0,31.9939,32.0414,31.986,32.0256,51200.0
2010-03-18 15:10:00,40.46,40.47,40.37,40.38,40000.0,32.0256,32.0335,31.9543,31.9623,40000.0
2010-03-18 15:15:00,40.38,40.53,40.36,40.52,66500.0,31.9623,32.081,31.9464,32.0731,66500.0
2010-03-18 15:20:00,40.51,40.64,40.51,40.63,147500.0,32.0652,32.1681,32.0652,32.1601,147500.0
2010-03-18 15:25:00,40.64,40.73,40.63,40.7,145200.0,32.1681,32.2393,32.1601,32.2156,145200.0
2010-03-18 15:30:00,40.69,40.73,40.62,40.71,199400.0,32.2076,32.2393,32.1522,32.2235,199400.0
2010-03-18 15:35:00,40.71,40.8,40.7,40.78,182500.0,32.2235,32.2947,32.2156,32.2789,182500.0
2010-03-18 15:40:00,40.78,40.79,40.68,40.74,199300.0,32.2789,32.2868,32.1997,32.2472,199300.0
2010-03-18 15:45:00,40.74,40.9,40.74,40.86,286100.0,32.2472,32.3739,32.2472,32.3422,286100.0
2010-03-18 15:50:00,40.87,40.92,40.82,40.88,296800.0,32.3501,32.3897,32.3105,32.358,296800.0
2010-03-18 15:55:00,40.88,40.89,40.79,40.8,398000.0,32.358,32.3659,32.2868,32.2947,398000.0
2010-03-19 09:30:00,41.21,41.23,40.94,41.05,925000.0,32.6192,32.6351,32.4055,32.4926,925000.0
2010-03-19 09:35:00,41.06,41.09,40.75,40.75,152100.0,32.5005,32.5243,32.2551,32.2551,152100.0
2010-03-19 09:40:00,40.75,40.82,40.68,40.71,102200.0,32.2551,32.3105,32.1997,32.2235,102200.0
2010-03-19 09:45:00,40.71,40.73,40.6,40.72,166000.0,32.2235,32.2393,32.1364,32.2314,166000.0
2010-03-19 09:50:00,40.72,40.78,40.67,40.69,68800.0,32.2314,32.2789,32.1918,32.2076,68800.0
2010-03-19 09:55:00,40.68,40.8,40.63,40.64,45900.0,32.1997,32.2947,32.1601,32.1681,45900.0
2010-03-19 10:00:00,40.65,40.67,40.45,40.45,111300.0,32.176,32.1918,32.0177,32.0177,111300.0
2010-03-19 10:05:00,40.44,40.46,40.38,40.46,86500.0,32.0098,32.0256,31.9623,32.0256,86500.0
2010-03-19 10:10:00,40.45,40.52,40.35,40.39,68000.0,32.0177,32.0731,31.9385,31.9702,68000.0
2010-03-19 10:15:00,40.39,40.49,40.39,40.39,72700.0,31.9702,32.0493,31.9702,31.9702,72700.0
2010-03-19 10:20:00,40.4,40.41,40.24,40.27,107300.0,31.9781,31.986,31.8514,31.8752,107300.0
2010-03-19 10:25:00,40.27,40.44,40.26,40.36,74900.0,31.8752,32.0098,31.8673,31.9464,74900.0
2010-03-19 10:30:00,40.35,40.36,40.23,40.36,70100.0,31.9385,31.9464,31.8435,31.9464,70100.0
2010-03-19 10:35:00,40.35,40.46,40.35,40.37,46600.0,31.9385,32.0256,31.9385,31.9543,46600.0
2010-03-19 10:40:00,40.37,40.39,40.25,40.3,78500.0,31.9543,31.9702,31.8594,31.8989,78500.0
2010-03-19 10:45:00,40.3,40.33,40.26,40.26,53400.0,31.8989,31.9227,31.8673,31.8673,53400.0
2010-03-19 10:50:00,40.28,40.37,40.26,40.37,35300.0,31.8831,31.9543,31.8673,31.9543,35300.0
2010-03-19 10:55:00,40.37,40.44,40.31,40.31,46400.0,31.9543,32.0098,31.9069,31.9069,46400.0
2010-03-19 11:00:00,40.32,40.33,40.24,40.28,50600.0,31.9148,31.9227,31.8514,31.8831,50600.0
2010-03-19 11:05:00,40.28,40.33,40.24,40.28,58100.0,31.8831,31.9227,31.8514,31.8831,58100.0
2010-03-19 11:10:00,40.28,40.31,40.1,40.1,60000.0,31.8831,31.9069,31.7406,31.7406,60000.0
2010-03-19 11:15:00,40.11,40.15,40.05,40.06,67100.0,31.7485,31.7802,31.7011,31.709,67100.0
2010-03-19 11:20:00,40.07,40.24,40.07,40.19,39200.0,31.7169,31.8514,31.7169,31.8119,39200.0
2010-03-19 11:25:00,40.18,40.18,40.11,40.14,40400.0,31.804,31.804,31.7485,31.7723,40400.0
2010-03-19 11:30:00,40.13,40.14,39.97,40.03,105400.0,31.7644,31.7723,31.6377,31.6852,105400.0
2010-03-19 11:35:00,40.05,40.1,40.03,40.07,38400.0,31.7011,31.7406,31.6852,31.7169,38400.0
2010-03-19 11:40:00,40.08,40.25,40.08,40.15,49400.0,31.7248,31.8594,31.7248,31.7802,49400.0
2010-03-19 11:45:00,40.13,40.17,40.1,40.17,27400.0,31.7644,31.796,31.7406,31.796,27400.0
2010-03-19 11:50:00,40.18,40.24,40.1,40.13,40100.0,31.804,31.8514,31.7406,31.7644,40100.0
2010-03-19 11:55:00,40.13,40.17,40.12,40.12,22000.0,31.7644,31.796,31.7565,31.7565,22000.0
2010-03-19 12:00:00,40.12,40.14,40.07,40.11,58600.0,31.7565,31.7723,31.7169,31.7485,58600.0
2010-03-19 12:05:00,40.11,40.29,40.11,40.26,53400.0,31.7485,31.891,31.7485,31.8673,53400.0
2010-03-19 12:10:00,40.27,40.28,40.19,40.19,31600.0,31.8752,31.8831,31.8119,31.8119,31600.0
2010-03-19 12:15:00,40.2,40.25,40.18,40.21,56300.0,31.8198,31.8594,31.804,31.8277,56300.0
2010-03-19 12:20:00,40.2,40.23,40.17,40.21,28300.0,31.8198,31.8435,31.796,31.8277,28300.0
2010-03-19 12:25:00,40.22,40.31,40.21,40.22,57000.0,31.8356,31.9069,31.8277,31.8356,57000.0
2010-03-19 12:30:00,40.22,40.24,40.17,40.2,36400.0,31.8356,31.8514,31.796,31.8198,36400.0
2010-03-19 12:35:00,40.21,40.22,40.16,40.17,22800.0,31.8277,31.8356,31.7881,31.796,22800.0
2010-03-19 12:40:00,40.17,40.24,40.15,40.23,31700.0,31.796,31.8514,31.7802,31.8435,31700.0
2010-03-19 12:45:00,40.23,40.23,40.08,40.08,48400.0,31.8435,31.8435,31.7248,31.7248,48400.0
2010-03-19 12:50:00,40.08,40.1,40.04,40.07,48000.0,31.7248,31.7406,31.6931,31.7169,48000.0
2010-03-19 12:55:00,40.07,40.14,40.01,40.14,34700.0,31.7169,31.7723,31.6694,31.7723,34700.0
2010-03-19 13:00:00,40.12,40.26,40.12,40.23,37000.0,31.7565,31.8673,31.7565,31.8435,37000.0
2010-03-19 13:05:00,40.23,40.29,40.22,40.24,26100.0,31.8435,31.891,31.8356,31.8514,26100.0
2010-03-19 13:10:00,40.23,40.25,40.2,40.22,14500.0,31.8435,31.8594,31.8198,31.8356,14500.0
2010-03-19 13:15:00,40.22,40.26,40.21,40.24,14300.0,31.8356,31.8673,31.8277,31.8514,14300.0
2010-03-19 13:20:00,40.23,40.25,40.17,40.19,15700.0,31.8435,31.8594,31.796,31.8119,15700.0
2010-03-19 13:25:00,40.18,40.25,40.18,40.24,16200.0,31.804,31.8594,31.804,31.8514,16200.0
2010-03-19 13:30:00,40.25,40.25,40.18,40.19,22800.0,31.8594,31.8594,31.804,31.8119,22800.0
2010-03-19 13:35:00,40.18,40.18,40.08,40.08,22200.0,31.804,31.804,31.7248,31.7248,22200.0
2010-03-19 13:40:00,40.09,40.11,40.05,40.11,43300.0,31.7327,31.7485,31.7011,31.7485,43300.0
2010-03-19 13:45:00,40.11,40.19,40.11,40.18,40500.0,31.7485,31.8119,31.7485,31.804,40500.0
2010-03-19 13:50:00,40.18,40.21,40.16,40.16,66700.0,31.804,31.8277,31.7881,31.7881,66700.0
2010-03-19 13:55:00,40.16,40.18,40.12,40.15,44500.0,31.7881,31.804,31.7565,31.7802,44500.0
2010-03-19 14:00:00,40.15,40.2,40.11,40.19,44000.0,31.7802,31.8198,31.7485,31.8119,44000.0
2010-03-19 14:05:00,40.2,40.28,40.2,40.24,52600.0,31.8198,31.8831,31.8198,31.8514,52600.0
2010-03-19 14:10:00,40.23,40.25,40.16,40.17,50700.0,31.8435,31.8594,31.7881,31.796,50700.0
2010-03-19 14:15:00,40.17,40.17,40.11,40.14,26600.0,31.796,31.796,31.7485,31.7723,26600.0
2010-03-19 14:20:00,40.14,40.21,40.13,40.21,70700.0,31.7723,31.8277,31.7644,31.8277,70700.0
2010-03-19 14:25:00,40.22,40.3,40.18,40.19,52200.0,31.8356,31.8989,31.804,31.8119,52200.0
2010-03-19 14:30:00,40.18,40.21,40.14,40.19,30800.0,31.804,31.8277,31.7723,31.8119,30800.0
2010-03-19 14:35:00,40.19,40.19,40.11,40.11,27300.0,31.8119,31.8119,31.7485,31.7485,27300.0
2010-03-19 14:40:00,40.12,40.18,40.09,40.13,47300.0,31.7565,31.804,31.7327,31.7644,47300.0
2010-03-19 14:45:00,40.13,40.17,40.13,40.15,25500.0,31.7644,31.796,31.7644,31.7802,25500.0
2010-03-19 14:50:00,40.15,40.15,40.06,40.09,62100.0,31.7802,31.7802,31.709,31.7327,62100.0
2010-03-19 14:55:00,40.09,40.11,39.99,39.99,93600.0,31.7327,31.7485,31.6536,31.6536,93600.0
2010-03-19 15:00:00,40.0,40.02,39.99,40.01,64400.0,31.6615,31.6773,31.6536,31.6694,64400.0
2010-03-19 15:05:00,40.01,40.06,40.0,40.02,69100.0,31.6694,31.709,31.6615,31.6773,69100.0
2010-03-19 15:10:00,40.02,40.09,40.02,40.07,67100.0,31.6773,31.7327,31.6773,31.7169,67100.0
2010-03-19 15:15:00,40.06,40.12,40.05,40.07,90300.0,31.709,31.7565,31.7011,31.7169,90300.0
2010-03-19 15:20:00,40.07,40.11,40.07,40.07,73300.0,31.7169,31.7485,31.7169,31.7169,73300.0
2010-03-19 15:25:00,40.07,40.1,40.02,40.02,60600.0,31.7169,31.7406,31.6773,31.6773,60600.0
2010-03-19 15:30:00,40.02,40.03,39.9,39.9,158900.0,31.6773,31.6852,31.5823,31.5823,158900.0
2010-03-19 15:35:00,39.9,39.94,39.88,39.9,166400.0,31.5823,31.614,31.5665,31.5823,166400.0
2010-03-19 15:40:00,39.9,39.95,39.84,39.94,162400.0,31.5823,31.6219,31.5348,31.614,162400.0
2010-03-19 15:45:00,39.94,39.96,39.86,39.94,266500.0,31.614,31.6298,31.5507,31.614,266500.0
2010-03-19 15:50:00,39.94,39.95,39.85,39.89,277600.0,31.614,31.6219,31.5427,31.5744,277600.0
2010-03-19 15:55:00,39.88,39.89,39.75,39.77,643800.0,31.5665,31.5744,31.4636,31.4794,643800.0
2010-03-22 09:30:00,39.37,39.71,39.33,39.63,121500.0,31.1628,31.4319,31.1311,31.3686,121500.0
2010-03-22 09:35:00,39.63,39.63,39.45,39.48,93000.0,31.3686,31.3686,31.2261,31.2499,93000.0
2010-03-22 09:40:00,39.48,39.72,39.47,39.65,83500.0,31.2499,31.4398,31.242,31.3844,83500.0
2010-03-22 09:45:00,39.67,39.73,39.56,39.57,91700.0,31.4003,31.4478,31.3132,31.3211,91700.0
2010-03-22 09:50:00,39.57,39.68,39.5,39.67,70700.0,31.3211,31.4082,31.2657,31.4003,70700.0
2010-03-22 09:55:00,39.68,39.88,39.67,39.81,182000.0,31.4082,31.5665,31.4003,31.5111,182000.0
2010-03-22 10:00:00,39.82,40.0,39.82,40.0,124600.0,31.519,31.6615,31.519,31.6615,124600.0
2010-03-22 10:05:00,40.0,40.0,39.96,39.98,122300.0,31.6615,31.6615,31.6298,31.6456,122300.0
2010-03-22 10:10:00,39.97,39.99,39.94,39.96,93200.0,31.6377,31.6536,31.614,31.6298,93200.0
2010-03-22 10:15:00,39.95,39.99,39.9,39.93,52200.0,31.6219,31.6536,31.5823,31.6061,52200.0
2010-03-22 10:20:00,39.94,40.11,39.94,40.06,176100.0,31.614,31.7485,31.614,31.709,176100.0
2010-03-22 10:25:00,40.06,40.21,40.05,40.18,62300.0,31.709,31.8277,31.7011,31.804,62300.0
2010-03-22 10:30:00,40.18,40.32,40.17,40.25,62400.0,31.804,31.9148,31.796,31.8594,62400.0
2010-03-22 10:35:00,40.25,40.38,40.23,40.35,51100.0,31.8594,31.9623,31.8435,31.9385,51100.0
2010-03-22 10:40:00,40.36,40.43,40.3,40.3,48500.0,31.9464,32.0018,31.8989,31.8989,48500.0
2010-03-22 10:45:00,40.31,40.41,40.3,40.39,46900.0,31.9069,31.986,31.8989,31.9702,46900.0
2010-03-22 10:50:00,40.38,40.47,40.33,40.35,105900.0,31.9623,32.0335,31.9227,31.9385,105900.0
2010-03-22 10:55:00,40.35,40.35,40.24,40.33,48600.0,31.9385,31.9385,31.8514,31.9227,48600.0
2010-03-22 11:00:00,40.33,40.36,40.33,40.36,48400.0,31.9227,31.9464,31.9227,31.9464,48400.0
2010-03-22 11:05:00,40.36,40.42,40.36,40.38,56100.0,31.9464,31.9939,31.9464,31.9623,56100.0
2010-03-22 11:10:00,40.38,40.38,40.27,40.27,51200.0,31.9623,31.9623,31.8752,31.8752,51200.0
2010-03-22 11:15:00,40.27,40.28,40.15,40.15,55400.0,31.8752,31.8831,31.7802,31.7802,55400.0
2010-03-22 11:20:00,40.16,40.26,40.15,40.25,41800.0,31.7881,31.8673,31.7802,31.8594,41800.0
2010-03-22 11:25:00,40.24,40.31,40.17,40.29,57400.0,31.8514,31.9069,31.796,31.891,57400.0
2010-03-22 11:30:00,40.3,40.32,40.16,40.16,52700.0,31.8989,31.9148,31.7881,31.7881,52700.0
2010-03-22 11:35:00,40.15,40.2,40.13,40.16,59600.0,31.7802,31.8198,31.7644,31.7881,59600.0
2010-03-22 11:40:00,40.17,40.17,40.13,40.14,31200.0,31.796,31.796,31.7644,31.7723,31200.0
2010-03-22 11:45:00,40.14,40.3,40.13,40.3,47100.0,31.7723,31.8989,31.7644,31.8989,47100.0
2010-03-22 11:50:00,40.3,40.35,40.29,40.35,40900.0,31.8989,31.9385,31.891,31.9385,40900.0
2010-03-22 11:55:00,40.36,40.43,40.35,40.42,35000.0,31.9464,32.0018,31.9385,31.9939,35000.0
2010-03-22 12:00:00,40.42,40.45,40.34,40.35,51000.0,31.9939,32.0177,31.9306,31.9385,51000.0
2010-03-22 12:05:00,40.33,40.44,40.33,40.43,54100.0,31.9227,32.0098,31.9227,32.0018,54100.0
2010-03-22 12:10:00,40.43,40.45,40.35,40.36,40600.0,32.0018,32.0177,31.9385,31.9464,40600.0
2010-03-22 12:15:00,40.35,40.35,40.25,40.26,29600.0,31.9385,31.9385,31.8594,31.8673,29600.0
2010-03-22 12:20:00,40.27,40.34,40.26,40.33,32000.0,31.8752,31.9306,31.8673,31.9227,32000.0
2010-03-22 12:25:00,40.33,40.41,40.33,40.41,28000.0,31.9227,31.986,31.9227,31.986,28000.0
2010-03-22 12:30:00,40.41,40.45,40.39,40.41,37100.0,31.986,32.0177,31.9702,31.986,37100.0
2010-03-22 12:35:00,40.4,40.43,40.32,40.32,35100.0,31.9781,32.0018,31.9148,31.9148,35100.0
2010-03-22 12:40:00,40.33,40.35,40.25,40.29,35700.0,31.9227,31.9385,31.8594,31.891,35700.0
2010-03-22 12:45:00,40.29,40.29,40.27,40.27,13500.0,31.891,31.891,31.8752,31.8752,13500.0
2010-03-22 12:50:00,40.27,40.32,40.22,40.31,47100.0,31.8752,31.9148,31.8356,31.9069,47100.0
2010-03-22 12:55:00,40.32,40.33,40.26,40.28,33300.0,31.9148,31.9227,31.8673,31.8831,33300.0
2010-03-22 13:00:00,40.28,40.39,40.28,40.37,84200.0,31.8831,31.9702,31.8831,31.9543,84200.0
2010-03-22 13:05:00,40.36,40.37,40.31,40.34,73600.0,31.9464,31.9543,31.9069,31.9306,73600.0
2010-03-22 13:10:00,40.33,40.4,40.31,40.39,30600.0,31.9227,31.9781,31.9069,31.9702,30600.0
2010-03-22 13:15:00,40.39,40.41,40.33,40.36,39700.0,31.9702,31.986,31.9227,31.9464,39700.0
2010-03-22 13:20:00,40.36,40.42,40.34,40.34,34100.0,31.9464,31.9939,31.9306,31.9306,34100.0
2010-03-22 13:25:00,40.35,40.41,40.34,40.41,26900.0,31.9385,31.986,31.9306,31.986,26900.0
2010-03-22 13:30:00,40.41,40.45,40.41,40.43,34100.0,31.986,32.0177,31.986,32.0018,34100.0
2010-03-22 13:35:00,40.42,40.49,40.42,40.49,60900.0,31.9939,32.0493,31.9939,32.0493,60900.0
2010-03-22 13:40:00,40.5,40.55,40.42,40.51,87700.0,32.0572,32.0968,31.9939,32.0652,87700.0
2010-03-22 13:45:00,40.51,40.55,40.47,40.47,43700.0,32.0652,32.0968,32.0335,32.0335,43700.0
2010-03-22 13:50:00,40.47,40.57,40.46,40.57,43100.0,32.0335,32.1127,32.0256,32.1127,43100.0
2010-03-22 13:55:00,40.57,40.57,40.44,40.45,34900.0,32.1127,32.1127,32.0098,32.0177,34900.0
2010-03-22 14:00:00,40.44,40.46,40.41,40.46,32800.0,32.0098,32.0256,31.986,32.0256,32800.0
2010-03-22 14:05:00,40.46,40.48,40.44,40.44,48500.0,32.0256,32.0414,32.0098,32.0098,48500.0
2010-03-22 14:10:00,40.43,40.43,40.32,40.34,28800.0,32.0018,32.0018,31.9148,31.9306,28800.0
2010-03-22 14:15:00,40.34,40.39,40.33,40.38,35100.0,31.9306,31.9702,31.9227,31.9623,35100.0
2010-03-22 14:20:00,40.37,40.39,40.33,40.38,52900.0,31.9543,31.9702,31.9227,31.9623,52900.0
2010-03-22 14:25:00,40.38,40.43,40.37,40.38,34000.0,31.9623,32.0018,31.9543,31.9623,34000.0
2010-03-22 14:30:00,40.38,40.44,40.38,40.44,39800.0,31.9623,32.0098,31.9623,32.0098,39800.0
2010-03-22 14:35:00,40.44,40.45,40.4,40.42,59700.0,32.0098,32.0177,31.9781,31.9939,59700.0
2010-03-22 14:40:00,40.41,40.41,40.38,40.4,173000.0,31.986,31.986,31.9623,31.9781,173000.0
2010-03-22 14:45:00,40.41,40.43,40.4,40.41,58700.0,31.986,32.0018,31.9781,31.986,58700.0
2010-03-22 14:50:00,40.41,40.45,40.4,40.41,70400.0,31.986,32.0177,31.9781,31.986,70400.0
2010-03-22 14:55:00,40.41,40.42,40.39,40.41,53900.0,31.986,31.9939,31.9702,31.986,53900.0
2010-03-22 15:00:00,40.41,40.43,40.4,40.43,65600.0,31.986,32.0018,31.9781,32.0018,65600.0
2010-03-22 15:05:00,40.43,40.45,40.42,40.43,69500.0,32.0018,32.0177,31.9939,32.0018,69500.0
2010-03-22 15:10:00,40.43,40.49,40.43,40.49,87300.0,32.0018,32.0493,32.0018,32.0493,87300.0
2010-03-22 15:15:00,40.49,40.61,40.49,40.58,135100.0,32.0493,32.1443,32.0493,32.1206,135100.0
2010-03-22 15:20:00,40.58,40.66,40.54,40.65,97500.0,32.1206,32.1839,32.0889,32.176,97500.0
2010-03-22 15:25:00,40.65,40.69,40.64,40.66,117500.0,32.176,32.2076,32.1681,32.1839,117500.0
2010-03-22 15:30:00,40.67,40.67,40.52,40.52,131400.0,32.1918,32.1918,32.0731,32.0731,131400.0
2010-03-22 15:35:00,40.52,40.55,40.51,40.55,100100.0,32.0731,32.0968,32.0652,32.0968,100100.0
2010-03-22 15:40:00,40.55,40.58,40.55,40.57,97600.0,32.0968,32.1206,32.0968,32.1127,97600.0
2010-03-22 15:45:00,40.57,40.6,40.53,40.58,159500.0,32.1127,32.1364,32.081,32.1206,159500.0
2010-03-22 15:50:00,40.58,40.59,40.54,40.59,257400.0,32.1206,32.1285,32.0889,32.1285,257400.0
2010-03-22 15:55:00,40.6,40.6,40.56,40.59,277500.0,32.1364,32.1364,32.1047,32.1285,277500.0
2010-03-23 09:30:00,40.59,40.77,40.3,40.44,226600.0,32.1285,32.271,31.8989,32.0098,226600.0
2010-03-23 09:35:00,40.44,40.61,40.36,40.47,84900.0,32.0098,32.1443,31.9464,32.0335,84900.0
2010-03-23 09:40:00,40.46,40.59,40.34,40.53,69900.0,32.0256,32.1285,31.9306,32.081,69900.0
2010-03-23 09:45:00,40.52,40.75,40.51,40.72,99300.0,32.0731,32.2551,32.0652,32.2314,99300.0
2010-03-23 09:50:00,40.71,40.79,40.66,40.72,55200.0,32.2235,32.2868,32.1839,32.2314,55200.0
2010-03-23 09:55:00,40.71,40.76,40.66,40.74,62200.0,32.2235,32.263,32.1839,32.2472,62200.0
2010-03-23 10:00:00,40.75,40.88,40.74,40.76,86600.0,32.2551,32.358,32.2472,32.263,86600.0
2010-03-23 10:05:00,40.76,40.85,40.71,40.85,64900.0,32.263,32.3343,32.2235,32.3343,64900.0
2010-03-23 10:10:00,40.86,40.86,40.8,40.8,81500.0,32.3422,32.3422,32.2947,32.2947,81500.0
2010-03-23 10:15:00,40.81,40.88,40.8,40.84,59200.0,32.3026,32.358,32.2947,32.3264,59200.0
2010-03-23 10:20:00,40.84,40.9,40.8,40.88,67400.0,32.3264,32.3739,32.2947,32.358,67400.0
2010-03-23 10:25:00,40.9,40.96,40.87,40.96,35500.0,32.3739,32.4214,32.3501,32.4214,35500.0
2010-03-23 10:30:00,40.96,40.98,40.91,40.94,52400.0,32.4214,32.4372,32.3818,32.4055,52400.0
2010-03-23 10:35:00,40.94,40.95,40.85,40.85,54700.0,32.4055,32.4134,32.3343,32.3343,54700.0
2010-03-23 10:40:00,40.86,40.88,40.77,40.77,38900.0,32.3422,32.358,32.271,32.271,38900.0
2010-03-23 10:45:00,40.78,40.79,40.7,40.74,56800.0,32.2789,32.2868,32.2156,32.2472,56800.0
2010-03-23 10:50:00,40.74,40.79,40.74,40.78,49500.0,32.2472,32.2868,32.2472,32.2789,49500.0
2010-03-23 10:55:00,40.79,40.81,40.69,40.74,49700.0,32.2868,32.3026,32.2076,32.2472,49700.0
2010-03-23 11:00:00,40.73,40.76,40.59,40.62,81600.0,32.2393,32.263,32.1285,32.1522,81600.0
2010-03-23 11:05:00,40.62,40.7,40.62,40.7,54100.0,32.1522,32.2156,32.1522,32.2156,54100.0
2010-03-23 11:10:00,40.71,40.72,40.68,40.72,32400.0,32.2235,32.2314,32.1997,32.2314,32400.0
2010-03-23 11:15:00,40.72,40.8,40.71,40.75,56800.0,32.2314,32.2947,32.2235,32.2551,56800.0
2010-03-23 11:20:00,40.75,40.77,40.68,40.68,53700.0,32.2551,32.271,32.1997,32.1997,53700.0
2010-03-23 11:25:00,40.68,40.69,40.6,40.65,39300.0,32.1997,32.2076,32.1364,32.176,39300.0
2010-03-23 11:30:00,40.64,40.69,40.62,40.67,33200.0,32.1681,32.2076,32.1522,32.1918,33200.0
2010-03-23 11:35:00,40.68,40.72,40.64,40.65,31400.0,32.1997,32.2314,32.1681,32.176,31400.0
2010-03-23 11:40:00,40.65,40.65,40.59,40.61,45900.0,32.176,32.176,32.1285,32.1443,45900.0
2010-03-23 11:45:00,40.61,40.73,40.61,40.7,33700.0,32.1443,32.2393,32.1443,32.2156,33700.0
2010-03-23 11:50:00,40.7,40.71,40.67,40.71,17300.0,32.2156,32.2235,32.1918,32.2235,17300.0
2010-03-23 11:55:00,40.71,40.78,40.69,40.76,28100.0,32.2235,32.2789,32.2076,32.263,28100.0
2010-03-23 12:00:00,40.76,40.83,40.75,40.76,33900.0,32.263,32.3185,32.2551,32.263,33900.0
2010-03-23 12:05:00,40.75,40.85,40.71,40.81,30500.0,32.2551,32.3343,32.2235,32.3026,30500.0
2010-03-23 12:10:00,40.82,40.88,40.81,40.86,22900.0,32.3105,32.358,32.3026,32.3422,22900.0
2010-03-23 12:15:00,40.85,40.88,40.8,40.83,15800.0,32.3343,32.358,32.2947,32.3185,15800.0
2010-03-23 12:20:00,40.84,40.88,40.8,40.83,41800.0,32.3264,32.358,32.2947,32.3185,41800.0
2010-03-23 12:25:00,40.83,40.88,40.83,40.84,22100.0,32.3185,32.358,32.3185,32.3264,22100.0
2010-03-23 12:30:00,40.84,40.88,40.8,40.86,42000.0,32.3264,32.358,32.2947,32.3422,42000.0
2010-03-23 12:35:00,40.87,40.88,40.8,40.84,28100.0,32.3501,32.358,32.2947,32.3264,28100.0
2010-03-23 12:40:00,40.85,40.89,40.8,40.89,39200.0,32.3343,32.3659,32.2947,32.3659,39200.0
2010-03-23 12:45:00,40.88,41.01,40.88,40.92,73500.0,32.358,32.4609,32.358,32.3897,73500.0
2010-03-23 12:50:00,40.92,40.94,40.86,40.9,26100.0,32.3897,32.4055,32.3422,32.3739,26100.0
2010-03-23 12:55:00,40.92,40.92,40.82,40.83,24900.0,32.3897,32.3897,32.3105,32.3185,24900.0
2010-03-23 13:00:00,40.82,40.91,40.82,40.87,41200.0,32.3105,32.3818,32.3105,32.3501,41200.0
2010-03-23 13:05:00,40.88,40.89,40.84,40.84,32500.0,32.358,32.3659,32.3264,32.3264,32500.0
2010-03-23 13:10:00,40.85,40.88,40.78,40.8,26800.0,32.3343,32.358,32.2789,32.2947,26800.0
2010-03-23 13:15:00,40.8,40.86,40.79,40.85,23900.0,32.2947,32.3422,32.2868,32.3343,23900.0
2010-03-23 13:20:00,40.84,40.85,40.8,40.81,33300.0,32.3264,32.3343,32.2947,32.3026,33300.0
2010-03-23 13:25:00,40.81,40.85,40.78,40.82,35200.0,32.3026,32.3343,32.2789,32.3105,35200.0
2010-03-23 13:30:00,40.82,40.84,40.79,40.83,19300.0,32.3105,32.3264,32.2868,32.3185,19300.0
2010-03-23 13:35:00,40.83,40.86,40.83,40.86,16400.0,32.3185,32.3422,32.3185,32.3422,16400.0
2010-03-23 13:40:00,40.86,40.86,40.81,40.82,24300.0,32.3422,32.3422,32.3026,32.3105,24300.0
2010-03-23 13:45:00,40.82,40.83,40.74,40.78,32500.0,32.3105,32.3185,32.2472,32.2789,32500.0
2010-03-23 13:50:00,40.77,40.83,40.77,40.8,21500.0,32.271,32.3185,32.271,32.2947,21500.0
2010-03-23 13:55:00,40.8,40.81,40.76,40.76,32200.0,32.2947,32.3026,32.263,32.263,32200.0
2010-03-23 14:00:00,40.75,40.81,40.75,40.79,26000.0,32.2551,32.3026,32.2551,32.2868,26000.0
2010-03-23 14:05:00,40.8,40.83,40.78,40.79,36200.0,32.2947,32.3185,32.2789,32.2868,36200.0
2010-03-23 14:10:00,40.79,40.81,40.78,40.79,30900.0,32.2868,32.3026,32.2789,32.2868,30900.0
2010-03-23 14:15:00,40.79,40.8,40.72,40.73,50800.0,32.2868,32.2947,32.2314,32.2393,50800.0
2010-03-23 14:20:00,40.73,40.77,40.72,40.76,41500.0,32.2393,32.271,32.2314,32.263,41500.0
2010-03-23 14:25:00,40.75,40.77,40.71,40.71,61400.0,32.2551,32.271,32.2235,32.2235,61400.0
2010-03-23 14:30:00,40.72,40.72,40.65,40.7,50900.0,32.2314,32.2314,32.176,32.2156,50900.0
2010-03-23 14:35:00,40.7,40.71,40.65,40.66,40700.0,32.2156,32.2235,32.176,32.1839,40700.0
2010-03-23 14:40:00,40.66,40.73,40.65,40.7,57200.0,32.1839,32.2393,32.176,32.2156,57200.0
2010-03-23 14:45:00,40.7,40.71,40.67,40.7,35400.0,32.2156,32.2235,32.1918,32.2156,35400.0
2010-03-23 14:50:00,40.7,40.7,40.65,40.67,35000.0,32.2156,32.2156,32.176,32.1918,35000.0
2010-03-23 14:55:00,40.67,40.81,40.67,40.81,55700.0,32.1918,32.3026,32.1918,32.3026,55700.0
2010-03-23 15:00:00,40.81,40.82,40.77,40.81,47100.0,32.3026,32.3105,32.271,32.3026,47100.0
2010-03-23 15:05:00,40.82,40.97,40.81,40.91,103300.0,32.3105,32.4293,32.3026,32.3818,103300.0
2010-03-23 15:10:00,40.9,41.05,40.88,41.04,150600.0,32.3739,32.4926,32.358,32.4847,150600.0
2010-03-23 15:15:00,41.03,41.12,41.02,41.07,67300.0,32.4768,32.548,32.4688,32.5084,67300.0
2010-03-23 15:20:00,41.07,41.1,41.04,41.05,69900.0,32.5084,32.5322,32.4847,32.4926,69900.0
2010-03-23 15:25:00,41.06,41.08,41.01,41.02,54000.0,32.5005,32.5163,32.4609,32.4688,54000.0
2010-03-23 15:30:00,41.01,41.02,40.96,40.99,49000.0,32.4609,32.4688,32.4214,32.4451,49000.0
2010-03-23 15:35:00,40.99,41.03,40.95,40.98,90400.0,32.4451,32.4768,32.4134,32.4372,90400.0
2010-03-23 15:40:00,40.98,41.01,40.95,40.99,74500.0,32.4372,32.4609,32.4134,32.4451,74500.0
2010-03-23 15:45:00,40.99,40.99,40.94,40.95,84200.0,32.4451,32.4451,32.4055,32.4134,84200.0
2010-03-23 15:50:00,40.95,40.96,40.9,40.91,99800.0,32.4134,32.4214,32.3739,32.3818,99800.0
2010-03-23 15:55:00,40.91,40.94,40.91,40.92,182200.0,32.3818,32.4055,32.3818,32.3897,182200.0
2010-03-24 09:30:00,40.79,40.89,40.72,40.88,75100.0,32.2868,32.3659,32.2314,32.358,75100.0
2010-03-24 09:35:00,40.88,41.07,40.66,41.07,101000.0,32.358,32.5084,32.1839,32.5084,101000.0
2010-03-24 09:40:00,41.07,41.13,40.98,41.09,64600.0,32.5084,32.5559,32.4372,32.5243,64600.0
2010-03-24 09:45:00,41.09,41.14,41.04,41.1,62400.0,32.5243,32.5638,32.4847,32.5322,62400.0
2010-03-24 09:50:00,41.1,41.1,41.0,41.04,71800.0,32.5322,32.5322,32.453,32.4847,71800.0
2010-03-24 09:55:00,41.03,41.06,40.93,40.97,51100.0,32.4768,32.5005,32.3976,32.4293,51100.0
2010-03-24 10:00:00,40.98,41.01,40.89,40.99,70400.0,32.4372,32.4609,32.3659,32.4451,70400.0
2010-03-24 10:05:00,40.99,41.18,40.97,41.18,74300.0,32.4451,32.5955,32.4293,32.5955,74300.0
2010-03-24 10:10:00,41.18,41.31,41.18,41.24,63100.0,32.5955,32.6984,32.5955,32.643,63100.0
2010-03-24 10:15:00,41.25,41.42,41.21,41.38,76600.0,32.6509,32.7855,32.6192,32.7538,76600.0
2010-03-24 10:20:00,41.38,41.47,41.35,41.43,71300.0,32.7538,32.825,32.7301,32.7934,71300.0
2010-03-24 10:25:00,41.44,41.45,41.34,41.39,54600.0,32.8013,32.8092,32.7221,32.7617,54600.0
2010-03-24 10:30:00,41.39,41.43,41.32,41.43,44900.0,32.7617,32.7934,32.7063,32.7934,44900.0
2010-03-24 10:35:00,41.42,41.63,41.41,41.54,85500.0,32.7855,32.9517,32.7775,32.8804,85500.0
2010-03-24 10:40:00,41.55,41.58,41.5,41.51,48700.0,32.8884,32.9121,32.8488,32.8567,48700.0
2010-03-24 10:45:00,41.51,41.61,41.5,41.58,58100.0,32.8567,32.9358,32.8488,32.9121,58100.0
2010-03-24 10:50:00,41.59,41.61,41.54,41.6,44700.0,32.92,32.9358,32.8804,32.9279,44700.0
2010-03-24 10:55:00,41.59,41.6,41.49,41.49,44300.0,32.92,32.9279,32.8409,32.8409,44300.0
2010-03-24 11:00:00,41.48,41.54,41.43,41.43,31200.0,32.833,32.8804,32.7934,32.7934,31200.0
2010-03-24 11:05:00,41.44,41.44,41.29,41.41,58900.0,32.8013,32.8013,32.6826,32.7775,58900.0
2010-03-24 11:10:00,41.4,41.47,41.29,41.32,54400.0,32.7696,32.825,32.6826,32.7063,54400.0
2010-03-24 11:15:00,41.3,41.3,41.14,41.25,95500.0,32.6905,32.6905,32.5638,32.6509,95500.0
2010-03-24 11:20:00,41.26,41.33,41.19,41.33,54000.0,32.6588,32.7142,32.6034,32.7142,54000.0
2010-03-24 11:25:00,41.32,41.43,41.3,41.42,40000.0,32.7063,32.7934,32.6905,32.7855,40000.0
2010-03-24 11:30:00,41.43,41.46,41.35,41.37,34100.0,32.7934,32.8171,32.7301,32.7459,34100.0
2010-03-24 11:35:00,41.38,41.47,41.36,41.45,20500.0,32.7538,32.825,32.738,32.8092,20500.0
2010-03-24 11:40:00,41.46,41.47,41.43,41.43,29100.0,32.8171,32.825,32.7934,32.7934,29100.0
2010-03-24 11:45:00,41.44,41.46,41.42,41.46,17100.0,32.8013,32.8171,32.7855,32.8171,17100.0
2010-03-24 11:50:00,41.45,41.48,41.43,41.48,23800.0,32.8092,32.833,32.7934,32.833,23800.0
2010-03-24 11:55:00,41.47,41.55,41.47,41.55,27400.0,32.825,32.8884,32.825,32.8884,27400.0
2010-03-24 12:00:00,41.54,41.6,41.54,41.59,72400.0,32.8804,32.9279,32.8804,32.92,72400.0
2010-03-24 12:05:00,41.59,41.6,41.55,41.59,53700.0,32.92,32.9279,32.8884,32.92,53700.0
2010-03-24 12:10:00,41.59,41.6,41.53,41.58,32500.0,32.92,32.9279,32.8725,32.9121,32500.0
2010-03-24 12:15:00,41.59,41.59,41.53,41.57,27900.0,32.92,32.92,32.8725,32.9042,27900.0
2010-03-24 12:20:00,41.56,41.6,41.55,41.6,29000.0,32.8963,32.9279,32.8884,32.9279,29000.0
2010-03-24 12:25:00,41.59,41.61,41.57,41.58,65900.0,32.92,32.9358,32.9042,32.9121,65900.0
2010-03-24 12:30:00,41.59,41.61,41.55,41.56,43700.0,32.92,32.9358,32.8884,32.8963,43700.0
2010-03-24 12:35:00,41.57,41.6,41.55,41.58,33600.0,32.9042,32.9279,32.8884,32.9121,33600.0
2010-03-24 12:40:00,41.55,41.6,41.53,41.59,29400.0,32.8884,32.9279,32.8725,32.92,29400.0
2010-03-24 12:45:00,41.59,41.6,41.57,41.6,42500.0,32.92,32.9279,32.9042,32.9279,42500.0
2010-03-24 12:50:00,41.59,41.6,41.55,41.56,34000.0,32.92,32.9279,32.8884,32.8963,34000.0
2010-03-24 12:55:00,41.57,41.57,41.46,41.49,32400.0,32.9042,32.9042,32.8171,32.8409,32400.0
2010-03-24 13:00:00,41.5,41.54,41.36,41.36,69500.0,32.8488,32.8804,32.738,32.738,69500.0
2010-03-24 13:05:00,41.35,41.5,41.35,41.47,54000.0,32.7301,32.8488,32.7301,32.825,54000.0
2010-03-24 13:10:00,41.47,41.47,41.4,41.4,38900.0,32.825,32.825,32.7696,32.7696,38900.0
2010-03-24 13:15:00,41.4,41.42,41.32,41.35,52200.0,32.7696,32.7855,32.7063,32.7301,52200.0
2010-03-24 13:20:00,41.34,41.4,41.32,41.39,50300.0,32.7221,32.7696,32.7063,32.7617,50300.0
2010-03-24 13:25:00,41.39,41.5,41.38,41.49,48500.0,32.7617,32.8488,32.7538,32.8409,48500.0
2010-03-24 13:30:00,41.5,41.52,41.47,41.51,22900.0,32.8488,32.8646,32.825,32.8567,22900.0
2010-03-24 13:35:00,41.51,41.57,41.49,41.54,38000.0,32.8567,32.9042,32.8409,32.8804,38000.0
2010-03-24 13:40:00,41.54,41.55,41.44,41.45,28700.0,32.8804,32.8884,32.8013,32.8092,28700.0
2010-03-24 13:45:00,41.44,41.48,41.27,41.33,52500.0,32.8013,32.833,32.6667,32.7142,52500.0
2010-03-24 13:50:00,41.32,41.39,41.28,41.36,55200.0,32.7063,32.7617,32.6746,32.738,55200.0
2010-03-24 13:55:00,41.37,41.38,41.31,41.37,35800.0,32.7459,32.7538,32.6984,32.7459,35800.0
2010-03-24 14:00:00,41.38,41.4,41.34,41.35,130400.0,32.7538,32.7696,32.7221,32.7301,130400.0
2010-03-24 14:05:00,41.36,41.37,41.28,41.3,91700.0,32.738,32.7459,32.6746,32.6905,91700.0
2010-03-24 14:10:00,41.3,41.39,41.29,41.38,49800.0,32.6905,32.7617,32.6826,32.7538,49800.0
2010-03-24 14:15:00,41.38,41.41,41.3,41.3,81300.0,32.7538,32.7775,32.6905,32.6905,81300.0
2010-03-24 14:20:00,41.3,41.37,41.28,41.35,44000.0,32.6905,32.7459,32.6746,32.7301,44000.0
2010-03-24 14:25:00,41.35,41.36,41.26,41.3,55400.0,32.7301,32.738,32.6588,32.6905,55400.0
2010-03-24 14:30:00,41.3,41.4,41.28,41.28,46700.0,32.6905,32.7696,32.6746,32.6746,46700.0
2010-03-24 14:35:00,41.29,41.34,41.28,41.33,54400.0,32.6826,32.7221,32.6746,32.7142,54400.0
2010-03-24 14:40:00,41.33,41.39,41.31,41.39,50800.0,32.7142,32.7617,32.6984,32.7617,50800.0
2010-03-24 14:45:00,41.39,41.45,41.38,41.39,58400.0,32.7617,32.8092,32.7538,32.7617,58400.0
2010-03-24 14:50:00,41.38,41.39,41.32,41.36,38400.0,32.7538,32.7617,32.7063,32.738,38400.0
2010-03-24 14:55:00,41.36,41.37,41.28,41.28,59500.0,32.738,32.7459,32.6746,32.6746,59500.0
2010-03-24 15:00:00,41.28,41.34,41.24,41.33,66100.0,32.6746,32.7221,32.643,32.7142,66100.0
2010-03-24 15:05:00,41.32,41.37,41.3,41.32,45500.0,32.7063,32.7459,32.6905,32.7063,45500.0
2010-03-24 15:10:00,41.31,41.32,41.22,41.25,59400.0,32.6984,32.7063,32.6272,32.6509,59400.0
2010-03-24 15:15:00,41.25,41.34,41.24,41.29,84700.0,32.6509,32.7221,32.643,32.6826,84700.0
2010-03-24 15:20:00,41.3,41.39,41.28,41.37,66700.0,32.6905,32.7617,32.6746,32.7459,66700.0
2010-03-24 15:25:00,41.36,41.38,41.32,41.34,52200.0,32.738,32.7538,32.7063,32.7221,52200.0
2010-03-24 15:30:00,41.35,41.4,41.32,41.39,78800.0,32.7301,32.7696,32.7063,32.7617,78800.0
2010-03-24 15:35:00,41.38,41.46,41.36,41.36,84700.0,32.7538,32.8171,32.738,32.738,84700.0
2010-03-24 15:40:00,41.36,41.36,41.31,41.34,68700.0,32.738,32.738,32.6984,32.7221,68700.0
2010-03-24 15:45:00,41.34,41.34,41.26,41.28,119000.0,32.7221,32.7221,32.6588,32.6746,119000.0
2010-03-24 15:50:00,41.27,41.29,41.23,41.24,126300.0,32.6667,32.6826,32.6351,32.643,126300.0
2010-03-24 15:55:00,41.24,41.24,41.21,41.23,174000.0,32.643,32.643,32.6192,32.6351,174000.0
2010-03-25 09:30:00,41.56,41.84,41.56,41.61,79000.0,32.8963,33.1179,32.8963,32.9358,79000.0
2010-03-25 09:35:00,41.61,42.0,41.58,41.89,115400.0,32.9358,33.2445,32.9121,33.1575,115400.0
2010-03-25 09:40:00,41.87,41.98,41.69,41.98,41400.0,33.1416,33.2287,32.9992,33.2287,41400.0
2010-03-25 09:45:00,41.98,42.05,41.91,41.97,148000.0,33.2287,33.2841,33.1733,33.2208,148000.0
2010-03-25 09:50:00,41.99,42.04,41.93,41.97,41600.0,33.2366,33.2762,33.1891,33.2208,41600.0
2010-03-25 09:55:00,41.97,42.02,41.95,42.0,28500.0,33.2208,33.2604,33.205,33.2445,28500.0
2010-03-25 10:00:00,42.0,42.1,41.94,41.94,65600.0,33.2445,33.3237,33.1971,33.1971,65600.0
2010-03-25 10:05:00,41.93,42.03,41.82,41.94,77400.0,33.1891,33.2683,33.1021,33.1971,77400.0
2010-03-25 10:10:00,41.95,42.1,41.94,42.1,51500.0,33.205,33.3237,33.1971,33.3237,51500.0
2010-03-25 10:15:00,42.1,42.17,42.01,42.07,77300.0,33.3237,33.3791,33.2525,33.3,77300.0
2010-03-25 10:20:00,42.08,42.18,42.07,42.18,57600.0,33.3079,33.387,33.3,33.387,57600.0
2010-03-25 10:25:00,42.18,42.24,42.15,42.2,90900.0,33.387,33.4345,33.3633,33.4029,90900.0
2010-03-25 10:30:00,42.21,42.3,42.17,42.27,89800.0,33.4108,33.482,33.3791,33.4583,89800.0
2010-03-25 10:35:00,42.27,42.36,42.26,42.35,73700.0,33.4583,33.5295,33.4503,33.5216,73700.0
2010-03-25 10:40:00,42.36,42.39,42.31,42.36,51300.0,33.5295,33.5532,33.4899,33.5295,51300.0
2010-03-25 10:45:00,42.39,42.39,42.31,42.37,45100.0,33.5532,33.5532,33.4899,33.5374,45100.0
2010-03-25 10:50:00,42.37,42.4,42.29,42.3,77100.0,33.5374,33.5612,33.4741,33.482,77100.0
2010-03-25 10:55:00,42.3,42.47,42.3,42.4,65200.0,33.482,33.6166,33.482,33.5612,65200.0
2010-03-25 11:00:00,42.4,42.5,42.34,42.38,79900.0,33.5612,33.6403,33.5137,33.5453,79900.0
2010-03-25 11:05:00,42.37,42.48,42.3,42.38,44700.0,33.5374,33.6245,33.482,33.5453,44700.0
2010-03-25 11:10:00,42.39,42.6,42.39,42.57,99300.0,33.5532,33.7195,33.5532,33.6957,99300.0
2010-03-25 11:15:00,42.58,42.61,42.52,42.55,49000.0,33.7036,33.7274,33.6561,33.6799,49000.0
2010-03-25 11:20:00,42.57,42.65,42.54,42.59,57700.0,33.6957,33.759,33.672,33.7116,57700.0
2010-03-25 11:25:00,42.58,42.66,42.57,42.65,20600.0,33.7036,33.767,33.6957,33.759,20600.0
2010-03-25 11:30:00,42.66,42.79,42.63,42.63,80300.0,33.767,33.8699,33.7432,33.7432,80300.0
2010-03-25 11:35:00,42.63,42.7,42.59,42.7,45600.0,33.7432,33.7986,33.7116,33.7986,45600.0
2010-03-25 11:40:00,42.7,42.73,42.68,42.69,49300.0,33.7986,33.8224,33.7828,33.7907,49300.0
2010-03-25 11:45:00,42.7,42.71,42.53,42.53,60900.0,33.7986,33.8065,33.6641,33.6641,60900.0
2010-03-25 11:50:00,42.53,42.59,42.5,42.59,48700.0,33.6641,33.7116,33.6403,33.7116,48700.0
2010-03-25 11:55:00,42.59,42.67,42.53,42.67,33600.0,33.7116,33.7749,33.6641,33.7749,33600.0
2010-03-25 12:00:00,42.66,42.67,42.54,42.59,22900.0,33.767,33.7749,33.672,33.7116,22900.0
2010-03-25 12:05:00,42.59,42.67,42.55,42.65,31200.0,33.7116,33.7749,33.6799,33.759,31200.0
2010-03-25 12:10:00,42.63,42.63,42.52,42.55,53200.0,33.7432,33.7432,33.6561,33.6799,53200.0
2010-03-25 12:15:00,42.55,42.57,42.48,42.53,73800.0,33.6799,33.6957,33.6245,33.6641,73800.0
2010-03-25 12:20:00,42.53,42.58,42.53,42.57,20300.0,33.6641,33.7036,33.6641,33.6957,20300.0
2010-03-25 12:25:00,42.58,42.62,42.57,42.62,28100.0,33.7036,33.7353,33.6957,33.7353,28100.0
2010-03-25 12:30:00,42.62,42.65,42.61,42.65,26000.0,33.7353,33.759,33.7274,33.759,26000.0
2010-03-25 12:35:00,42.65,42.68,42.64,42.66,27200.0,33.759,33.7828,33.7511,33.767,27200.0
2010-03-25 12:40:00,42.66,42.68,42.64,42.65,26300.0,33.767,33.7828,33.7511,33.759,26300.0
2010-03-25 12:45:00,42.66,42.7,42.64,42.66,51600.0,33.767,33.7986,33.7511,33.767,51600.0
2010-03-25 12:50:00,42.66,42.67,42.64,42.65,45700.0,33.767,33.7749,33.7511,33.759,45700.0
2010-03-25 12:55:00,42.65,42.68,42.64,42.64,44500.0,33.759,33.7828,33.7511,33.7511,44500.0
2010-03-25 13:00:00,42.64,42.66,42.55,42.62,60100.0,33.7511,33.767,33.6799,33.7353,60100.0
2010-03-25 13:05:00,42.61,42.65,42.54,42.65,37600.0,33.7274,33.759,33.672,33.759,37600.0
2010-03-25 13:10:00,42.65,42.66,42.6,42.6,16800.0,33.759,33.767,33.7195,33.7195,16800.0
2010-03-25 13:15:00,42.62,42.63,42.54,42.55,17600.0,33.7353,33.7432,33.672,33.6799,17600.0
2010-03-25 13:20:00,42.55,42.6,42.52,42.58,20100.0,33.6799,33.7195,33.6561,33.7036,20100.0
2010-03-25 13:25:00,42.58,42.67,42.56,42.59,69100.0,33.7036,33.7749,33.6878,33.7116,69100.0
2010-03-25 13:30:00,42.59,42.65,42.59,42.63,85500.0,33.7116,33.759,33.7116,33.7432,85500.0
2010-03-25 13:35:00,42.64,42.65,42.51,42.52,55200.0,33.7511,33.759,33.6482,33.6561,55200.0
2010-03-25 13:40:00,42.51,42.58,42.5,42.5,91900.0,33.6482,33.7036,33.6403,33.6403,91900.0
2010-03-25 13:45:00,42.5,42.57,42.5,42.55,72200.0,33.6403,33.6957,33.6403,33.6799,72200.0
2010-03-25 13:50:00,42.56,42.59,42.4,42.44,115900.0,33.6878,33.7116,33.5612,33.5928,115900.0
2010-03-25 13:55:00,42.44,42.57,42.44,42.55,70300.0,33.5928,33.6957,33.5928,33.6799,70300.0
2010-03-25 14:00:00,42.54,42.57,42.45,42.53,32100.0,33.672,33.6957,33.6007,33.6641,32100.0
2010-03-25 14:05:00,42.52,42.58,42.5,42.52,30500.0,33.6561,33.7036,33.6403,33.6561,30500.0
2010-03-25 14:10:00,42.52,42.53,42.45,42.51,57600.0,33.6561,33.6641,33.6007,33.6482,57600.0
2010-03-25 14:15:00,42.52,42.56,42.49,42.55,31600.0,33.6561,33.6878,33.6324,33.6799,31600.0
2010-03-25 14:20:00,42.55,42.6,42.41,42.44,134100.0,33.6799,33.7195,33.5691,33.5928,134100.0
2010-03-25 14:25:00,42.45,42.5,42.35,42.47,133700.0,33.6007,33.6403,33.5216,33.6166,133700.0
2010-03-25 14:30:00,42.47,42.51,42.41,42.42,65600.0,33.6166,33.6482,33.5691,33.577,65600.0
2010-03-25 14:35:00,42.41,42.52,42.39,42.5,75300.0,33.5691,33.6561,33.5532,33.6403,75300.0
2010-03-25 14:40:00,42.51,42.54,42.47,42.53,48200.0,33.6482,33.672,33.6166,33.6641,48200.0
2010-03-25 14:45:00,42.53,42.53,42.37,42.38,67600.0,33.6641,33.6641,33.5374,33.5453,67600.0
2010-03-25 14:50:00,42.37,42.46,42.29,42.46,81200.0,33.5374,33.6087,33.4741,33.6087,81200.0
2010-03-25 14:55:00,42.45,42.48,42.4,42.46,61100.0,33.6007,33.6245,33.5612,33.6087,61100.0
2010-03-25 15:00:00,42.47,42.58,42.45,42.57,80400.0,33.6166,33.7036,33.6007,33.6957,80400.0
2010-03-25 15:05:00,42.58,42.7,42.55,42.59,141300.0,33.7036,33.7986,33.6799,33.7116,141300.0
2010-03-25 15:10:00,42.59,42.62,42.51,42.57,42300.0,33.7116,33.7353,33.6482,33.6957,42300.0
2010-03-25 15:15:00,42.56,42.56,42.5,42.53,58000.0,33.6878,33.6878,33.6403,33.6641,58000.0
2010-03-25 15:20:00,42.53,42.57,42.5,42.51,53500.0,33.6641,33.6957,33.6403,33.6482,53500.0
2010-03-25 15:25:00,42.52,42.54,42.49,42.5,100900.0,33.6561,33.672,33.6324,33.6403,100900.0
2010-03-25 15:30:00,42.5,42.51,42.31,42.31,200100.0,33.6403,33.6482,33.4899,33.4899,200100.0
2010-03-25 15:35:00,42.32,42.37,42.21,42.21,183400.0,33.4978,33.5374,33.4108,33.4108,183400.0
2010-03-25 15:40:00,42.21,42.3,42.14,42.29,338200.0,33.4108,33.482,33.3554,33.4741,338200.0
2010-03-25 15:45:00,42.29,42.29,42.12,42.12,309900.0,33.4741,33.4741,33.3395,33.3395,309900.0
2010-03-25 15:50:00,42.13,42.19,42.09,42.16,310800.0,33.3474,33.3949,33.3158,33.3712,310800.0
2010-03-25 15:55:00,42.15,42.16,42.0,42.07,305600.0,33.3633,33.3712,33.2445,33.3,305600.0
2010-03-26 09:30:00,42.29,42.32,42.12,42.21,50700.0,33.4741,33.4978,33.3395,33.4108,50700.0
2010-03-26 09:35:00,42.21,42.53,42.18,42.31,67000.0,33.4108,33.6641,33.387,33.4899,67000.0
2010-03-26 09:40:00,42.3,42.44,42.22,42.38,88200.0,33.482,33.5928,33.4187,33.5453,88200.0
2010-03-26 09:45:00,42.39,42.55,42.34,42.49,48700.0,33.5532,33.6799,33.5137,33.6324,48700.0
2010-03-26 09:50:00,42.5,42.64,42.45,42.52,48100.0,33.6403,33.7511,33.6007,33.6561,48100.0
2010-03-26 09:55:00,42.52,42.65,42.4,42.43,81100.0,33.6561,33.759,33.5612,33.5849,81100.0
2010-03-26 10:00:00,42.43,42.73,42.43,42.65,68300.0,33.5849,33.8224,33.5849,33.759,68300.0
2010-03-26 10:05:00,42.64,42.74,42.61,42.66,69500.0,33.7511,33.8303,33.7274,33.767,69500.0
2010-03-26 10:10:00,42.66,42.72,42.59,42.59,36000.0,33.767,33.8145,33.7116,33.7116,36000.0
2010-03-26 10:15:00,42.59,42.65,42.56,42.62,59800.0,33.7116,33.759,33.6878,33.7353,59800.0
2010-03-26 10:20:00,42.62,42.65,42.55,42.6,98300.0,33.7353,33.759,33.6799,33.7195,98300.0
2010-03-26 10:25:00,42.58,42.71,42.58,42.69,69200.0,33.7036,33.8065,33.7036,33.7907,69200.0
2010-03-26 10:30:00,42.69,42.83,42.63,42.75,88100.0,33.7907,33.9015,33.7432,33.8382,88100.0
2010-03-26 10:35:00,42.75,42.79,42.7,42.74,52900.0,33.8382,33.8699,33.7986,33.8303,52900.0
2010-03-26 10:40:00,42.75,42.78,42.71,42.78,43000.0,33.8382,33.8619,33.8065,33.8619,43000.0
2010-03-26 10:45:00,42.78,42.8,42.66,42.69,63200.0,33.8619,33.8778,33.767,33.7907,63200.0
2010-03-26 10:50:00,42.69,42.77,42.65,42.65,34400.0,33.7907,33.854,33.759,33.759,34400.0
2010-03-26 10:55:00,42.65,42.66,42.51,42.56,58800.0,33.759,33.767,33.6482,33.6878,58800.0
2010-03-26 11:00:00,42.54,42.65,42.54,42.65,50500.0,33.672,33.759,33.672,33.759,50500.0
2010-03-26 11:05:00,42.66,42.71,42.64,42.69,53500.0,33.767,33.8065,33.7511,33.7907,53500.0
2010-03-26 11:10:00,42.69,42.75,42.66,42.71,29600.0,33.7907,33.8382,33.767,33.8065,29600.0
2010-03-26 11:15:00,42.7,42.76,42.69,42.7,45200.0,33.7986,33.8461,33.7907,33.7986,45200.0
2010-03-26 11:20:00,42.7,42.73,42.62,42.63,62700.0,33.7986,33.8224,33.7353,33.7432,62700.0
2010-03-26 11:25:00,42.64,42.69,42.6,42.69,55200.0,33.7511,33.7907,33.7195,33.7907,55200.0
2010-03-26 11:30:00,42.69,42.7,42.59,42.62,32200.0,33.7907,33.7986,33.7116,33.7353,32200.0
2010-03-26 11:35:00,42.62,42.67,42.62,42.65,14600.0,33.7353,33.7749,33.7353,33.759,14600.0
2010-03-26 11:40:00,42.64,42.66,42.58,42.66,26100.0,33.7511,33.767,33.7036,33.767,26100.0
2010-03-26 11:45:00,42.64,42.66,42.59,42.63,25200.0,33.7511,33.767,33.7116,33.7432,25200.0
2010-03-26 11:50:00,42.63,42.66,42.6,42.6,36600.0,33.7432,33.767,33.7195,33.7195,36600.0
2010-03-26 11:55:00,42.6,42.6,42.56,42.6,25100.0,33.7195,33.7195,33.6878,33.7195,25100.0
2010-03-26 12:00:00,42.61,42.62,42.54,42.61,44500.0,33.7274,33.7353,33.672,33.7274,44500.0
2010-03-26 12:05:00,42.6,42.61,42.55,42.55,22800.0,33.7195,33.7274,33.6799,33.6799,22800.0
2010-03-26 12:10:00,42.56,42.57,42.5,42.51,30200.0,33.6878,33.6957,33.6403,33.6482,30200.0
2010-03-26 12:15:00,42.51,42.55,42.48,42.48,36800.0,33.6482,33.6799,33.6245,33.6245,36800.0
2010-03-26 12:20:00,42.48,42.49,42.27,42.38,77900.0,33.6245,33.6324,33.4583,33.5453,77900.0
2010-03-26 12:25:00,42.36,42.36,42.14,42.16,48000.0,33.5295,33.5295,33.3554,33.3712,48000.0
2010-03-26 12:30:00,42.17,42.23,42.06,42.11,36900.0,33.3791,33.4266,33.292,33.3316,36900.0
2010-03-26 12:35:00,42.12,42.16,42.03,42.13,41000.0,33.3395,33.3712,33.2683,33.3474,41000.0
2010-03-26 12:40:00,42.12,42.18,42.09,42.14,18100.0,33.3395,33.387,33.3158,33.3554,18100.0
2010-03-26 12:45:00,42.14,42.15,41.98,42.0,53700.0,33.3554,33.3633,33.2287,33.2445,53700.0
2010-03-26 12:50:00,42.0,42.1,41.98,42.01,44400.0,33.2445,33.3237,33.2287,33.2525,44400.0
2010-03-26 12:55:00,41.99,41.99,41.83,41.91,36700.0,33.2366,33.2366,33.11,33.1733,36700.0
2010-03-26 13:00:00,41.89,41.95,41.81,41.84,39900.0,33.1575,33.205,33.0942,33.1179,39900.0
2010-03-26 13:05:00,41.84,41.84,41.63,41.71,78500.0,33.1179,33.1179,32.9517,33.015,78500.0
2010-03-26 13:10:00,41.71,41.83,41.7,41.78,17400.0,33.015,33.11,33.0071,33.0704,17400.0
2010-03-26 13:15:00,41.81,41.91,41.79,41.88,16700.0,33.0942,33.1733,33.0783,33.1496,16700.0
2010-03-26 13:20:00,41.88,42.07,41.88,42.07,44200.0,33.1496,33.3,33.1496,33.3,44200.0
2010-03-26 13:25:00,42.07,42.09,41.98,41.99,19700.0,33.3,33.3158,33.2287,33.2366,19700.0
2010-03-26 13:30:00,42.0,42.01,41.92,41.99,14100.0,33.2445,33.2525,33.1812,33.2366,14100.0
2010-03-26 13:35:00,41.99,42.09,41.98,42.04,33600.0,33.2366,33.3158,33.2287,33.2762,33600.0
2010-03-26 13:40:00,42.03,42.21,42.01,42.07,39500.0,33.2683,33.4108,33.2525,33.3,39500.0
2010-03-26 13:45:00,42.08,42.09,41.94,41.95,63500.0,33.3079,33.3158,33.1971,33.205,63500.0
2010-03-26 13:50:00,41.95,42.06,41.95,41.98,31400.0,33.205,33.292,33.205,33.2287,31400.0
2010-03-26 13:55:00,41.99,42.07,41.94,42.03,16300.0,33.2366,33.3,33.1971,33.2683,16300.0
2010-03-26 14:00:00,42.02,42.02,41.86,41.97,31600.0,33.2604,33.2604,33.1337,33.2208,31600.0
2010-03-26 14:05:00,41.94,41.98,41.91,41.96,51800.0,33.1971,33.2287,33.1733,33.2129,51800.0
2010-03-26 14:10:00,41.97,42.0,41.88,41.91,64900.0,33.2208,33.2445,33.1496,33.1733,64900.0
2010-03-26 14:15:00,41.92,42.07,41.89,42.03,67600.0,33.1812,33.3,33.1575,33.2683,67600.0
2010-03-26 14:20:00,42.02,42.05,41.93,41.97,77800.0,33.2604,33.2841,33.1891,33.2208,77800.0
2010-03-26 14:25:00,41.96,42.05,41.94,42.05,56600.0,33.2129,33.2841,33.1971,33.2841,56600.0
2010-03-26 14:30:00,42.04,42.09,41.97,42.03,45500.0,33.2762,33.3158,33.2208,33.2683,45500.0
2010-03-26 14:35:00,42.03,42.1,41.99,42.1,23100.0,33.2683,33.3237,33.2366,33.3237,23100.0
2010-03-26 14:40:00,42.1,42.13,41.97,41.99,37800.0,33.3237,33.3474,33.2208,33.2366,37800.0
2010-03-26 14:45:00,41.99,42.01,41.93,41.97,26700.0,33.2366,33.2525,33.1891,33.2208,26700.0
2010-03-26 14:50:00,41.97,42.0,41.9,42.0,26400.0,33.2208,33.2445,33.1654,33.2445,26400.0
2010-03-26 14:55:00,42.01,42.03,41.9,41.93,33900.0,33.2525,33.2683,33.1654,33.1891,33900.0
2010-03-26 15:00:00,41.93,42.01,41.9,41.92,31000.0,33.1891,33.2525,33.1654,33.1812,31000.0
2010-03-26 15:05:00,41.91,41.93,41.82,41.87,46900.0,33.1733,33.1891,33.1021,33.1416,46900.0
2010-03-26 15:10:00,41.86,41.91,41.78,41.91,65500.0,33.1337,33.1733,33.0704,33.1733,65500.0
2010-03-26 15:15:00,41.9,41.92,41.88,41.9,30400.0,33.1654,33.1812,33.1496,33.1654,30400.0
2010-03-26 15:20:00,41.9,41.9,41.75,41.75,51900.0,33.1654,33.1654,33.0467,33.0467,51900.0
2010-03-26 15:25:00,41.75,41.85,41.71,41.83,63700.0,33.0467,33.1258,33.015,33.11,63700.0
2010-03-26 15:30:00,41.85,41.9,41.8,41.81,121800.0,33.1258,33.1654,33.0862,33.0942,121800.0
2010-03-26 15:35:00,41.8,41.94,41.77,41.79,189600.0,33.0862,33.1971,33.0625,33.0783,189600.0
2010-03-26 15:40:00,41.79,41.81,41.71,41.71,140400.0,33.0783,33.0942,33.015,33.015,140400.0
2010-03-26 15:45:00,41.72,41.79,41.66,41.76,133800.0,33.0229,33.0783,32.9754,33.0546,133800.0
2010-03-26 15:50:00,41.77,41.98,41.76,41.86,201500.0,33.0625,33.2287,33.0546,33.1337,201500.0
2010-03-26 15:55:00,41.86,41.94,41.85,41.93,231600.0,33.1337,33.1971,33.1258,33.1891,231600.0
2010-03-29 09:30:00,42.34,42.43,42.2,42.31,132700.0,33.5137,33.5849,33.4029,33.4899,132700.0
2010-03-29 09:35:00,42.3,42.32,42.09,42.25,81900.0,33.482,33.4978,33.3158,33.4424,81900.0
2010-03-29 09:40:00,42.26,42.4,42.11,42.3,113900.0,33.4503,33.5612,33.3316,33.482,113900.0
2010-03-29 09:45:00,42.33,42.38,42.18,42.24,65000.0,33.5058,33.5453,33.387,33.4345,65000.0
2010-03-29 09:50:00,42.25,42.37,42.22,42.29,56700.0,33.4424,33.5374,33.4187,33.4741,56700.0
2010-03-29 09:55:00,42.27,42.32,42.16,42.18,57100.0,33.4583,33.4978,33.3712,33.387,57100.0
2010-03-29 10:00:00,42.18,42.21,42.06,42.15,95400.0,33.387,33.4108,33.292,33.3633,95400.0
2010-03-29 10:05:00,42.15,42.26,42.11,42.14,38900.0,33.3633,33.4503,33.3316,33.3554,38900.0
2010-03-29 10:10:00,42.14,42.2,42.08,42.11,52800.0,33.3554,33.4029,33.3079,33.3316,52800.0
2010-03-29 10:15:00,42.09,42.26,42.05,42.24,67500.0,33.3158,33.4503,33.2841,33.4345,67500.0
2010-03-29 10:20:00,42.24,42.33,42.24,42.27,67900.0,33.4345,33.5058,33.4345,33.4583,67900.0
2010-03-29 10:25:00,42.25,42.25,41.99,42.0,142100.0,33.4424,33.4424,33.2366,33.2445,142100.0
2010-03-29 10:30:00,42.0,42.01,41.79,41.88,139100.0,33.2445,33.2525,33.0783,33.1496,139100.0
2010-03-29 10:35:00,41.89,42.07,41.88,42.04,59700.0,33.1575,33.3,33.1496,33.2762,59700.0
2010-03-29 10:40:00,42.04,42.19,42.02,42.19,42600.0,33.2762,33.3949,33.2604,33.3949,42600.0
2010-03-29 10:45:00,42.17,42.26,42.17,42.25,45100.0,33.3791,33.4503,33.3791,33.4424,45100.0
2010-03-29 10:50:00,42.26,42.27,42.19,42.19,52700.0,33.4503,33.4583,33.3949,33.3949,52700.0
2010-03-29 10:55:00,42.19,42.3,42.19,42.3,49400.0,33.3949,33.482,33.3949,33.482,49400.0
2010-03-29 11:00:00,42.29,42.38,42.25,42.36,50700.0,33.4741,33.5453,33.4424,33.5295,50700.0
2010-03-29 11:05:00,42.37,42.43,42.36,42.42,36400.0,33.5374,33.5849,33.5295,33.577,36400.0
2010-03-29 11:10:00,42.43,42.49,42.38,42.46,51600.0,33.5849,33.6324,33.5453,33.6087,51600.0
2010-03-29 11:15:00,42.47,42.51,42.46,42.51,34700.0,33.6166,33.6482,33.6087,33.6482,34700.0
2010-03-29 11:20:00,42.5,42.58,42.45,42.57,51600.0,33.6403,33.7036,33.6007,33.6957,51600.0
2010-03-29 11:25:00,42.56,42.6,42.47,42.53,43800.0,33.6878,33.7195,33.6166,33.6641,43800.0
2010-03-29 11:30:00,42.54,42.58,42.54,42.54,51300.0,33.672,33.7036,33.672,33.672,51300.0
2010-03-29 11:35:00,42.54,42.56,42.51,42.55,65700.0,33.672,33.6878,33.6482,33.6799,65700.0
2010-03-29 11:40:00,42.55,42.58,42.53,42.55,45400.0,33.6799,33.7036,33.6641,33.6799,45400.0
2010-03-29 11:45:00,42.54,42.63,42.52,42.53,28100.0,33.672,33.7432,33.6561,33.6641,28100.0
2010-03-29 11:50:00,42.52,42.53,42.39,42.4,32000.0,33.6561,33.6641,33.5532,33.5612,32000.0
2010-03-29 11:55:00,42.41,42.45,42.39,42.44,22800.0,33.5691,33.6007,33.5532,33.5928,22800.0
2010-03-29 12:00:00,42.44,42.5,42.44,42.49,41000.0,33.5928,33.6403,33.5928,33.6324,41000.0
2010-03-29 12:05:00,42.49,42.51,42.45,42.51,35900.0,33.6324,33.6482,33.6007,33.6482,35900.0
2010-03-29 12:10:00,42.49,42.58,42.49,42.58,31100.0,33.6324,33.7036,33.6324,33.7036,31100.0
2010-03-29 12:15:00,42.58,42.58,42.5,42.5,18800.0,33.7036,33.7036,33.6403,33.6403,18800.0
2010-03-29 12:20:00,42.5,42.51,42.42,42.43,25200.0,33.6403,33.6482,33.577,33.5849,25200.0
2010-03-29 12:25:00,42.44,42.44,42.39,42.44,33900.0,33.5928,33.5928,33.5532,33.5928,33900.0
2010-03-29 12:30:00,42.44,42.5,42.4,42.41,34900.0,33.5928,33.6403,33.5612,33.5691,34900.0
2010-03-29 12:35:00,42.41,42.42,42.33,42.33,27900.0,33.5691,33.577,33.5058,33.5058,27900.0
2010-03-29 12:40:00,42.34,42.38,42.26,42.31,63900.0,33.5137,33.5453,33.4503,33.4899,63900.0
2010-03-29 12:45:00,42.31,42.41,42.28,42.4,30100.0,33.4899,33.5691,33.4662,33.5612,30100.0
2010-03-29 12:50:00,42.39,42.51,42.39,42.51,56500.0,33.5532,33.6482,33.5532,33.6482,56500.0
2010-03-29 12:55:00,42.51,42.53,42.45,42.45,34800.0,33.6482,33.6641,33.6007,33.6007,34800.0
2010-03-29 13:00:00,42.47,42.5,42.44,42.48,36000.0,33.6166,33.6403,33.5928,33.6245,36000.0
2010-03-29 13:05:00,42.49,42.5,42.47,42.47,25100.0,33.6324,33.6403,33.6166,33.6166,25100.0
2010-03-29 13:10:00,42.48,42.56,42.48,42.54,53300.0,33.6245,33.6878,33.6245,33.672,53300.0
2010-03-29 13:15:00,42.53,42.54,42.5,42.54,34600.0,33.6641,33.672,33.6403,33.672,34600.0
2010-03-29 13:20:00,42.54,42.63,42.54,42.55,65600.0,33.672,33.7432,33.672,33.6799,65600.0
2010-03-29 13:25:00,42.56,42.58,42.53,42.56,13500.0,33.6878,33.7036,33.6641,33.6878,13500.0
2010-03-29 13:30:00,42.57,42.62,42.57,42.58,51600.0,33.6957,33.7353,33.6957,33.7036,51600.0
2010-03-29 13:35:00,42.58,42.58,42.51,42.51,39000.0,33.7036,33.7036,33.6482,33.6482,39000.0
2010-03-29 13:40:00,42.52,42.57,42.51,42.52,33100.0,33.6561,33.6957,33.6482,33.6561,33100.0
2010-03-29 13:45:00,42.53,42.59,42.51,42.58,26600.0,33.6641,33.7116,33.6482,33.7036,26600.0
2010-03-29 13:50:00,42.58,42.67,42.58,42.6,61300.0,33.7036,33.7749,33.7036,33.7195,61300.0
2010-03-29 13:55:00,42.6,42.63,42.56,42.61,49900.0,33.7195,33.7432,33.6878,33.7274,49900.0
2010-03-29 14:00:00,42.6,42.61,42.54,42.56,40000.0,33.7195,33.7274,33.672,33.6878,40000.0
2010-03-29 14:05:00,42.56,42.57,42.52,42.52,29000.0,33.6878,33.6957,33.6561,33.6561,29000.0
2010-03-29 14:10:00,42.52,42.54,42.47,42.54,36900.0,33.6561,33.672,33.6166,33.672,36900.0
2010-03-29 14:15:00,42.54,42.54,42.44,42.44,39800.0,33.672,33.672,33.5928,33.5928,39800.0
2010-03-29 14:20:00,42.44,42.52,42.43,42.51,45000.0,33.5928,33.6561,33.5849,33.6482,45000.0
2010-03-29 14:25:00,42.52,42.56,42.46,42.55,58400.0,33.6561,33.6878,33.6087,33.6799,58400.0
2010-03-29 14:30:00,42.55,42.61,42.54,42.59,60700.0,33.6799,33.7274,33.672,33.7116,60700.0
2010-03-29 14:35:00,42.58,42.65,42.56,42.65,94900.0,33.7036,33.759,33.6878,33.759,94900.0
2010-03-29 14:40:00,42.65,42.65,42.56,42.57,49400.0,33.759,33.759,33.6878,33.6957,49400.0
2010-03-29 14:45:00,42.56,42.62,42.54,42.58,38800.0,33.6878,33.7353,33.672,33.7036,38800.0
2010-03-29 14:50:00,42.58,42.62,42.54,42.61,33400.0,33.7036,33.7353,33.672,33.7274,33400.0
2010-03-29 14:55:00,42.62,42.66,42.62,42.64,67700.0,33.7353,33.767,33.7353,33.7511,67700.0
2010-03-29 15:00:00,42.64,42.65,42.53,42.54,95200.0,33.7511,33.759,33.6641,33.672,95200.0
2010-03-29 15:05:00,42.53,42.6,42.49,42.6,56000.0,33.6641,33.7195,33.6324,33.7195,56000.0
2010-03-29 15:10:00,42.6,42.69,42.58,42.67,89500.0,33.7195,33.7907,33.7036,33.7749,89500.0
2010-03-29 15:15:00,42.66,42.69,42.61,42.68,57700.0,33.767,33.7907,33.7274,33.7828,57700.0
2010-03-29 15:20:00,42.68,42.75,42.68,42.69,71700.0,33.7828,33.8382,33.7828,33.7907,71700.0
2010-03-29 15:25:00,42.69,42.72,42.66,42.66,82100.0,33.7907,33.8145,33.767,33.767,82100.0
2010-03-29 15:30:00,42.67,42.69,42.63,42.65,68600.0,33.7749,33.7907,33.7432,33.759,68600.0
2010-03-29 15:35:00,42.65,42.65,42.54,42.59,101100.0,33.759,33.759,33.672,33.7116,101100.0
2010-03-29 15:40:00,42.58,42.67,42.58,42.64,90600.0,33.7036,33.7749,33.7036,33.7511,90600.0
2010-03-29 15:45:00,42.64,42.65,42.59,42.65,126100.0,33.7511,33.759,33.7116,33.759,126100.0
2010-03-29 15:50:00,42.64,42.65,42.6,42.61,117700.0,33.7511,33.759,33.7195,33.7274,117700.0
2010-03-29 15:55:00,42.61,42.69,42.6,42.68,274500.0,33.7274,33.7907,33.7195,33.7828,274500.0
2010-03-30 09:30:00,42.65,42.71,42.46,42.47,68100.0,33.759,33.8065,33.6087,33.6166,68100.0
2010-03-30 09:35:00,42.46,42.76,42.44,42.71,89300.0,33.6087,33.8461,33.5928,33.8065,89300.0
2010-03-30 09:40:00,42.7,42.74,42.62,42.73,46400.0,33.7986,33.8303,33.7353,33.8224,46400.0
2010-03-30 09:45:00,42.72,42.83,42.7,42.8,53300.0,33.8145,33.9015,33.7986,33.8778,53300.0
2010-03-30 09:50:00,42.8,42.88,42.75,42.79,140500.0,33.8778,33.9411,33.8382,33.8699,140500.0
2010-03-30 09:55:00,42.78,42.83,42.75,42.82,67600.0,33.8619,33.9015,33.8382,33.8936,67600.0
2010-03-30 10:00:00,42.84,43.0,42.78,42.97,143300.0,33.9094,34.0361,33.8619,34.0123,143300.0
2010-03-30 10:05:00,42.98,43.0,42.9,42.95,88300.0,34.0203,34.0361,33.9569,33.9965,88300.0
2010-03-30 10:10:00,42.95,42.96,42.91,42.94,62600.0,33.9965,34.0044,33.9648,33.9886,62600.0
2010-03-30 10:15:00,42.92,42.96,42.8,42.82,38100.0,33.9728,34.0044,33.8778,33.8936,38100.0
2010-03-30 10:20:00,42.81,42.87,42.64,42.72,63400.0,33.8857,33.9332,33.7511,33.8145,63400.0
2010-03-30 10:25:00,42.71,42.71,42.6,42.67,42500.0,33.8065,33.8065,33.7195,33.7749,42500.0
2010-03-30 10:30:00,42.66,42.77,42.63,42.76,46900.0,33.767,33.854,33.7432,33.8461,46900.0
2010-03-30 10:35:00,42.75,42.78,42.73,42.75,33000.0,33.8382,33.8619,33.8224,33.8382,33000.0
2010-03-30 10:40:00,42.75,42.77,42.69,42.7,19200.0,33.8382,33.854,33.7907,33.7986,19200.0
2010-03-30 10:45:00,42.71,42.73,42.63,42.71,51000.0,33.8065,33.8224,33.7432,33.8065,51000.0
2010-03-30 10:50:00,42.71,42.73,42.65,42.69,59200.0,33.8065,33.8224,33.759,33.7907,59200.0
2010-03-30 10:55:00,42.69,42.71,42.58,42.6,30000.0,33.7907,33.8065,33.7036,33.7195,30000.0
2010-03-30 11:00:00,42.59,42.59,42.37,42.37,53600.0,33.7116,33.7116,33.5374,33.5374,53600.0
2010-03-30 11:05:00,42.37,42.38,42.33,42.37,51500.0,33.5374,33.5453,33.5058,33.5374,51500.0
2010-03-30 11:10:00,42.36,42.36,42.23,42.26,72800.0,33.5295,33.5295,33.4266,33.4503,72800.0
2010-03-30 11:15:00,42.26,42.3,42.22,42.24,41100.0,33.4503,33.482,33.4187,33.4345,41100.0
2010-03-30 11:20:00,42.24,42.27,42.16,42.2,48600.0,33.4345,33.4583,33.3712,33.4029,48600.0
2010-03-30 11:25:00,42.19,42.28,42.17,42.2,45800.0,33.3949,33.4662,33.3791,33.4029,45800.0
2010-03-30 11:30:00,42.21,42.24,42.19,42.19,31400.0,33.4108,33.4345,33.3949,33.3949,31400.0
2010-03-30 11:35:00,42.19,42.19,42.08,42.09,41800.0,33.3949,33.3949,33.3079,33.3158,41800.0
2010-03-30 11:40:00,42.07,42.21,42.07,42.19,66800.0,33.3,33.4108,33.3,33.3949,66800.0
2010-03-30 11:45:00,42.21,42.27,42.19,42.27,45400.0,33.4108,33.4583,33.3949,33.4583,45400.0
2010-03-30 11:50:00,42.27,42.31,42.2,42.2,83300.0,33.4583,33.4899,33.4029,33.4029,83300.0
2010-03-30 11:55:00,42.2,42.22,42.19,42.19,12400.0,33.4029,33.4187,33.3949,33.3949,12400.0
2010-03-30 12:00:00,42.19,42.2,42.14,42.14,43000.0,33.3949,33.4029,33.3554,33.3554,43000.0
2010-03-30 12:05:00,42.14,42.14,42.09,42.12,53100.0,33.3554,33.3554,33.3158,33.3395,53100.0
2010-03-30 12:10:00,42.12,42.14,42.1,42.13,19700.0,33.3395,33.3554,33.3237,33.3474,19700.0
2010-03-30 12:15:00,42.14,42.17,42.1,42.11,32200.0,33.3554,33.3791,33.3237,33.3316,32200.0
2010-03-30 12:20:00,42.12,42.19,42.11,42.19,15700.0,33.3395,33.3949,33.3316,33.3949,15700.0
2010-03-30 12:25:00,42.19,42.22,42.18,42.22,48900.0,33.3949,33.4187,33.387,33.4187,48900.0
2010-03-30 12:30:00,42.22,42.24,42.19,42.19,32500.0,33.4187,33.4345,33.3949,33.3949,32500.0
2010-03-30 12:35:00,42.2,42.2,42.12,42.13,32400.0,33.4029,33.4029,33.3395,33.3474,32400.0
2010-03-30 12:40:00,42.14,42.2,42.13,42.17,22200.0,33.3554,33.4029,33.3474,33.3791,22200.0
2010-03-30 12:45:00,42.18,42.22,42.16,42.16,14700.0,33.387,33.4187,33.3712,33.3712,14700.0
2010-03-30 12:50:00,42.16,42.2,42.12,42.2,16100.0,33.3712,33.4029,33.3395,33.4029,16100.0
2010-03-30 12:55:00,42.19,42.2,42.14,42.15,24800.0,33.3949,33.4029,33.3554,33.3633,24800.0
2010-03-30 13:00:00,42.15,42.15,42.09,42.09,25200.0,33.3633,33.3633,33.3158,33.3158,25200.0
2010-03-30 13:05:00,42.09,42.09,42.04,42.06,26700.0,33.3158,33.3158,33.2762,33.292,26700.0
2010-03-30 13:10:00,42.06,42.11,42.05,42.11,14100.0,33.292,33.3316,33.2841,33.3316,14100.0
2010-03-30 13:15:00,42.11,42.11,41.98,42.0,47600.0,33.3316,33.3316,33.2287,33.2445,47600.0
2010-03-30 13:20:00,41.99,42.02,41.89,41.89,37000.0,33.2366,33.2604,33.1575,33.1575,37000.0
2010-03-30 13:25:00,41.89,42.02,41.88,42.02,37700.0,33.1575,33.2604,33.1496,33.2604,37700.0
2010-03-30 13:30:00,42.03,42.03,41.98,42.0,20800.0,33.2683,33.2683,33.2287,33.2445,20800.0
2010-03-30 13:35:00,42.01,42.05,41.97,41.97,76200.0,33.2525,33.2841,33.2208,33.2208,76200.0
2010-03-30 13:40:00,41.97,41.99,41.94,41.95,26700.0,33.2208,33.2366,33.1971,33.205,26700.0
2010-03-30 13:45:00,41.94,42.0,41.92,41.98,24500.0,33.1971,33.2445,33.1812,33.2287,24500.0
2010-03-30 13:50:00,41.99,42.01,41.97,42.0,31700.0,33.2366,33.2525,33.2208,33.2445,31700.0
2010-03-30 13:55:00,42.0,42.01,41.94,41.94,46200.0,33.2445,33.2525,33.1971,33.1971,46200.0
2010-03-30 14:00:00,41.95,42.02,41.92,42.01,24200.0,33.205,33.2604,33.1812,33.2525,24200.0
2010-03-30 14:05:00,42.02,42.02,41.97,42.0,21700.0,33.2604,33.2604,33.2208,33.2445,21700.0
2010-03-30 14:10:00,41.99,42.02,41.97,41.97,34600.0,33.2366,33.2604,33.2208,33.2208,34600.0
2010-03-30 14:15:00,41.96,41.99,41.92,41.93,30600.0,33.2129,33.2366,33.1812,33.1891,30600.0
2010-03-30 14:20:00,41.93,41.96,41.9,41.9,27100.0,33.1891,33.2129,33.1654,33.1654,27100.0
2010-03-30 14:25:00,41.91,41.96,41.9,41.95,30200.0,33.1733,33.2129,33.1654,33.205,30200.0
2010-03-30 14:30:00,41.95,41.99,41.95,41.98,77900.0,33.205,33.2366,33.205,33.2287,77900.0
2010-03-30 14:35:00,41.98,41.98,41.92,41.97,124200.0,33.2287,33.2287,33.1812,33.2208,124200.0
2010-03-30 14:40:00,41.97,41.99,41.92,41.94,60100.0,33.2208,33.2366,33.1812,33.1971,60100.0
2010-03-30 14:45:00,41.94,41.97,41.91,41.93,38300.0,33.1971,33.2208,33.1733,33.1891,38300.0
2010-03-30 14:50:00,41.94,42.02,41.93,41.99,81200.0,33.1971,33.2604,33.1891,33.2366,81200.0
2010-03-30 14:55:00,42.0,42.03,41.96,41.97,95700.0,33.2445,33.2683,33.2129,33.2208,95700.0
2010-03-30 15:00:00,41.97,41.99,41.92,41.92,73500.0,33.2208,33.2366,33.1812,33.1812,73500.0
2010-03-30 15:05:00,41.92,41.96,41.91,41.93,45600.0,33.1812,33.2129,33.1733,33.1891,45600.0
2010-03-30 15:10:00,41.94,41.95,41.9,41.93,51700.0,33.1971,33.205,33.1654,33.1891,51700.0
2010-03-30 15:15:00,41.94,41.97,41.93,41.95,45800.0,33.1971,33.2208,33.1891,33.205,45800.0
2010-03-30 15:20:00,41.94,41.95,41.89,41.94,64000.0,33.1971,33.205,33.1575,33.1971,64000.0
2010-03-30 15:25:00,41.94,41.97,41.93,41.96,67500.0,33.1971,33.2208,33.1891,33.2129,67500.0
2010-03-30 15:30:00,41.95,42.06,41.94,42.04,79100.0,33.205,33.292,33.1971,33.2762,79100.0
2010-03-30 15:35:00,42.04,42.04,41.93,41.94,66200.0,33.2762,33.2762,33.1891,33.1971,66200.0
2010-03-30 15:40:00,41.94,42.0,41.93,41.94,55300.0,33.1971,33.2445,33.1891,33.1971,55300.0
2010-03-30 15:45:00,41.94,41.98,41.88,41.98,129100.0,33.1971,33.2287,33.1496,33.2287,129100.0
2010-03-30 15:50:00,41.98,42.01,41.96,41.98,141500.0,33.2287,33.2525,33.2129,33.2287,141500.0
2010-03-30 15:55:00,41.99,41.99,41.9,41.95,377200.0,33.2366,33.2366,33.1654,33.205,377200.0
2010-03-31 09:30:00,41.54,41.7,41.51,41.56,108000.0,32.8804,33.0071,32.8567,32.8963,108000.0
2010-03-31 09:35:00,41.57,41.83,41.43,41.69,152100.0,32.9042,33.11,32.7934,32.9992,152100.0
2010-03-31 09:40:00,41.69,41.81,41.52,41.55,80900.0,32.9992,33.0942,32.8646,32.8884,80900.0
2010-03-31 09:45:00,41.57,41.63,41.36,41.36,64500.0,32.9042,32.9517,32.738,32.738,64500.0
2010-03-31 09:50:00,41.38,41.6,41.36,41.5,86700.0,32.7538,32.9279,32.738,32.8488,86700.0
2010-03-31 09:55:00,41.5,41.52,41.46,41.47,81400.0,32.8488,32.8646,32.8171,32.825,81400.0
2010-03-31 10:00:00,41.48,41.57,41.47,41.57,81900.0,32.833,32.9042,32.825,32.9042,81900.0
2010-03-31 10:05:00,41.58,41.61,41.48,41.59,78100.0,32.9121,32.9358,32.833,32.92,78100.0
2010-03-31 10:10:00,41.59,41.6,41.49,41.49,49900.0,32.92,32.9279,32.8409,32.8409,49900.0
2010-03-31 10:15:00,41.5,41.6,41.48,41.56,74700.0,32.8488,32.9279,32.833,32.8963,74700.0
2010-03-31 10:20:00,41.56,41.7,41.53,41.69,74900.0,32.8963,33.0071,32.8725,32.9992,74900.0
2010-03-31 10:25:00,41.69,41.76,41.68,41.73,71100.0,32.9992,33.0546,32.9913,33.0308,71100.0
2010-03-31 10:30:00,41.72,41.79,41.7,41.72,67800.0,33.0229,33.0783,33.0071,33.0229,67800.0
2010-03-31 10:35:00,41.74,41.81,41.74,41.77,41900.0,33.0387,33.0942,33.0387,33.0625,41900.0
2010-03-31 10:40:00,41.77,41.83,41.64,41.64,62200.0,33.0625,33.11,32.9596,32.9596,62200.0
2010-03-31 10:45:00,41.65,41.66,41.58,41.59,29900.0,32.9675,32.9754,32.9121,32.92,29900.0
2010-03-31 10:50:00,41.6,41.62,41.57,41.59,39500.0,32.9279,32.9438,32.9042,32.92,39500.0
2010-03-31 10:55:00,41.6,41.69,41.59,41.67,43200.0,32.9279,32.9992,32.92,32.9833,43200.0
2010-03-31 11:00:00,41.67,41.67,41.53,41.54,52700.0,32.9833,32.9833,32.8725,32.8804,52700.0
2010-03-31 11:05:00,41.53,71.12,41.53,41.65,79100.0,32.8725,56.2941,32.8725,32.9675,79100.0
2010-03-31 11:10:00,41.65,41.67,41.64,41.66,50900.0,32.9675,32.9833,32.9596,32.9754,50900.0
2010-03-31 11:15:00,41.65,41.65,41.51,41.51,53000.0,32.9675,32.9675,32.8567,32.8567,53000.0
2010-03-31 11:20:00,41.51,41.56,41.47,41.54,66000.0,32.8567,32.8963,32.825,32.8804,66000.0
2010-03-31 11:25:00,41.55,41.55,41.52,41.52,37200.0,32.8884,32.8884,32.8646,32.8646,37200.0
2010-03-31 11:30:00,41.52,41.65,41.51,41.64,58800.0,32.8646,32.9675,32.8567,32.9596,58800.0
2010-03-31 11:35:00,41.64,41.65,41.57,41.58,39300.0,32.9596,32.9675,32.9042,32.9121,39300.0
2010-03-31 11:40:00,41.58,41.64,41.53,41.55,54300.0,32.9121,32.9596,32.8725,32.8884,54300.0
2010-03-31 11:45:00,41.56,41.64,41.54,41.64,65900.0,32.8963,32.9596,32.8804,32.9596,65900.0
2010-03-31 11:50:00,41.64,41.75,41.64,41.74,30200.0,32.9596,33.0467,32.9596,33.0387,30200.0
2010-03-31 11:55:00,41.74,41.8,41.74,41.78,39000.0,33.0387,33.0862,33.0387,33.0704,39000.0
2010-03-31 12:00:00,41.78,41.78,41.71,41.75,38800.0,33.0704,33.0704,33.015,33.0467,38800.0
2010-03-31 12:05:00,41.74,41.74,41.68,41.7,30300.0,33.0387,33.0387,32.9913,33.0071,30300.0
2010-03-31 12:10:00,41.7,41.72,41.68,41.7,34400.0,33.0071,33.0229,32.9913,33.0071,34400.0
2010-03-31 12:15:00,41.71,41.75,41.68,41.7,37600.0,33.015,33.0467,32.9913,33.0071,37600.0
2010-03-31 12:20:00,41.71,41.75,41.7,41.71,54000.0,33.015,33.0467,33.0071,33.015,54000.0
2010-03-31 12:25:00,41.71,41.73,41.69,41.71,34700.0,33.015,33.0308,32.9992,33.015,34700.0
2010-03-31 12:30:00,41.71,41.71,41.64,41.71,20800.0,33.015,33.015,32.9596,33.015,20800.0
2010-03-31 12:35:00,41.72,41.74,41.71,41.72,41500.0,33.0229,33.0387,33.015,33.0229,41500.0
2010-03-31 12:40:00,41.72,41.73,41.67,41.69,13500.0,33.0229,33.0308,32.9833,32.9992,13500.0
2010-03-31 12:45:00,41.7,41.74,41.66,41.66,28300.0,33.0071,33.0387,32.9754,32.9754,28300.0
2010-03-31 12:50:00,41.66,41.67,41.65,41.65,12300.0,32.9754,32.9833,32.9675,32.9675,12300.0
2010-03-31 12:55:00,41.65,41.65,41.62,41.64,26900.0,32.9675,32.9675,32.9438,32.9596,26900.0
2010-03-31 13:00:00,41.64,41.65,41.62,41.63,18100.0,32.9596,32.9675,32.9438,32.9517,18100.0
2010-03-31 13:05:00,41.63,41.68,41.63,41.65,19100.0,32.9517,32.9913,32.9517,32.9675,19100.0
2010-03-31 13:10:00,41.64,41.65,41.63,41.64,19100.0,32.9596,32.9675,32.9517,32.9596,19100.0
2010-03-31 13:15:00,41.64,41.67,41.63,41.67,56100.0,32.9596,32.9833,32.9517,32.9833,56100.0
2010-03-31 13:20:00,41.66,41.66,41.57,41.6,43900.0,32.9754,32.9754,32.9042,32.9279,43900.0
2010-03-31 13:25:00,41.6,41.6,41.57,41.58,31200.0,32.9279,32.9279,32.9042,32.9121,31200.0
2010-03-31 13:30:00,41.58,41.58,41.53,41.57,37900.0,32.9121,32.9121,32.8725,32.9042,37900.0
2010-03-31 13:35:00,41.58,41.6,41.56,41.57,27600.0,32.9121,32.9279,32.8963,32.9042,27600.0
2010-03-31 13:40:00,41.56,41.59,41.53,41.55,40600.0,32.8963,32.92,32.8725,32.8884,40600.0
2010-03-31 13:45:00,41.55,41.62,41.55,41.62,14600.0,32.8884,32.9438,32.8884,32.9438,14600.0
2010-03-31 13:50:00,41.63,41.65,41.61,41.64,25100.0,32.9517,32.9675,32.9358,32.9596,25100.0
2010-03-31 13:55:00,41.63,41.65,41.55,41.56,31900.0,32.9517,32.9675,32.8884,32.8963,31900.0
2010-03-31 14:00:00,41.57,41.58,41.52,41.55,44000.0,32.9042,32.9121,32.8646,32.8884,44000.0
2010-03-31 14:05:00,41.55,41.57,41.51,41.54,90900.0,32.8884,32.9042,32.8567,32.8804,90900.0
2010-03-31 14:10:00,41.53,41.54,41.45,41.48,53200.0,32.8725,32.8804,32.8092,32.833,53200.0
2010-03-31 14:15:00,41.47,41.5,41.47,41.5,43900.0,32.825,32.8488,32.825,32.8488,43900.0
2010-03-31 14:20:00,41.5,41.53,41.49,41.53,28300.0,32.8488,32.8725,32.8409,32.8725,28300.0
2010-03-31 14:25:00,41.53,41.57,41.53,41.56,32000.0,32.8725,32.9042,32.8725,32.8963,32000.0
2010-03-31 14:30:00,41.56,41.57,41.52,41.52,55100.0,32.8963,32.9042,32.8646,32.8646,55100.0
2010-03-31 14:35:00,41.51,41.51,41.47,41.48,48700.0,32.8567,32.8567,32.825,32.833,48700.0
2010-03-31 14:40:00,41.48,41.51,41.44,41.44,47800.0,32.833,32.8567,32.8013,32.8013,47800.0
2010-03-31 14:45:00,41.44,41.51,41.42,41.45,105700.0,32.8013,32.8567,32.7855,32.8092,105700.0
2010-03-31 14:50:00,41.45,41.49,41.42,41.44,76600.0,32.8092,32.8409,32.7855,32.8013,76600.0
2010-03-31 14:55:00,41.44,41.44,41.37,41.4,50500.0,32.8013,32.8013,32.7459,32.7696,50500.0
2010-03-31 15:00:00,41.41,41.41,41.3,41.3,52600.0,32.7775,32.7775,32.6905,32.6905,52600.0
2010-03-31 15:05:00,41.3,41.37,41.3,41.36,77200.0,32.6905,32.7459,32.6905,32.738,77200.0
2010-03-31 15:10:00,41.37,41.37,41.28,41.29,62300.0,32.7459,32.7459,32.6746,32.6826,62300.0
2010-03-31 15:15:00,41.28,41.28,41.22,41.25,90200.0,32.6746,32.6746,32.6272,32.6509,90200.0
2010-03-31 15:20:00,41.24,41.25,41.15,41.2,100300.0,32.643,32.6509,32.5717,32.6113,100300.0
2010-03-31 15:25:00,41.2,41.28,41.14,41.28,134700.0,32.6113,32.6746,32.5638,32.6746,134700.0
2010-03-31 15:30:00,41.28,41.36,41.26,41.34,132400.0,32.6746,32.738,32.6588,32.7221,132400.0
2010-03-31 15:35:00,41.33,41.38,41.26,41.3,97100.0,32.7142,32.7538,32.6588,32.6905,97100.0
2010-03-31 15:40:00,41.31,41.37,41.3,41.32,85400.0,32.6984,32.7459,32.6905,32.7063,85400.0
2010-03-31 15:45:00,41.32,41.32,41.24,41.28,173500.0,32.7063,32.7063,32.643,32.6746,173500.0
2010-03-31 15:50:00,41.27,41.38,41.26,41.35,166000.0,32.6667,32.7538,32.6588,32.7301,166000.0
2010-03-31 15:55:00,41.36,41.44,41.35,41.38,289900.0,32.738,32.8013,32.7301,32.7538,289900.0
2010-04-01 09:30:00,41.78,41.81,41.6,41.75,114100.0,33.0704,33.0942,32.9279,33.0467,114100.0
2010-04-01 09:35:00,41.75,41.86,41.68,41.72,121800.0,33.0467,33.1337,32.9913,33.0229,121800.0
2010-04-01 09:40:00,41.71,41.77,41.6,41.63,61200.0,33.015,33.0625,32.9279,32.9517,61200.0
2010-04-01 09:45:00,41.63,41.74,41.61,41.64,54100.0,32.9517,33.0387,32.9358,32.9596,54100.0
2010-04-01 09:50:00,41.66,41.67,41.51,41.62,82200.0,32.9754,32.9833,32.8567,32.9438,82200.0
2010-04-01 09:55:00,41.62,41.65,41.55,41.57,69200.0,32.9438,32.9675,32.8884,32.9042,69200.0
2010-04-01 10:00:00,41.58,41.67,41.53,41.56,41100.0,32.9121,32.9833,32.8725,32.8963,41100.0
2010-04-01 10:05:00,41.57,41.7,41.56,41.58,66500.0,32.9042,33.0071,32.8963,32.9121,66500.0
2010-04-01 10:10:00,41.58,41.65,41.57,41.63,42600.0,32.9121,32.9675,32.9042,32.9517,42600.0
2010-04-01 10:15:00,41.64,41.65,41.46,41.48,53600.0,32.9596,32.9675,32.8171,32.833,53600.0
2010-04-01 10:20:00,41.48,41.49,41.36,41.39,52300.0,32.833,32.8409,32.738,32.7617,52300.0
2010-04-01 10:25:00,41.4,41.4,41.24,41.27,83500.0,32.7696,32.7696,32.643,32.6667,83500.0
2010-04-01 10:30:00,41.28,41.35,41.23,41.31,48700.0,32.6746,32.7301,32.6351,32.6984,48700.0
2010-04-01 10:35:00,41.31,41.43,41.29,41.43,40000.0,32.6984,32.7934,32.6826,32.7934,40000.0
2010-04-01 10:40:00,41.43,41.5,41.42,41.47,52000.0,32.7934,32.8488,32.7855,32.825,52000.0
2010-04-01 10:45:00,41.47,41.49,41.44,41.47,109500.0,32.825,32.8409,32.8013,32.825,109500.0
2010-04-01 10:50:00,41.46,41.47,41.36,41.37,71500.0,32.8171,32.825,32.738,32.7459,71500.0
2010-04-01 10:55:00,41.37,41.38,41.29,41.36,70500.0,32.7459,32.7538,32.6826,32.738,70500.0
2010-04-01 11:00:00,41.36,41.43,41.35,41.42,31800.0,32.738,32.7934,32.7301,32.7855,31800.0
2010-04-01 11:05:00,41.4,41.46,41.4,41.44,37100.0,32.7696,32.8171,32.7696,32.8013,37100.0
2010-04-01 11:10:00,41.43,41.44,41.37,41.37,33100.0,32.7934,32.8013,32.7459,32.7459,33100.0
2010-04-01 11:15:00,41.37,41.44,41.34,41.44,39300.0,32.7459,32.8013,32.7221,32.8013,39300.0
2010-04-01 11:20:00,41.43,41.51,41.39,41.51,24200.0,32.7934,32.8567,32.7617,32.8567,24200.0
2010-04-01 11:25:00,41.49,41.5,41.44,41.49,26000.0,32.8409,32.8488,32.8013,32.8409,26000.0
2010-04-01 11:30:00,41.49,41.51,41.47,41.5,38000.0,32.8409,32.8567,32.825,32.8488,38000.0
2010-04-01 11:35:00,41.5,41.57,41.47,41.57,43300.0,32.8488,32.9042,32.825,32.9042,43300.0
2010-04-01 11:40:00,41.56,41.62,41.55,41.55,23800.0,32.8963,32.9438,32.8884,32.8884,23800.0
2010-04-01 11:45:00,41.56,41.66,41.56,41.65,11400.0,32.8963,32.9754,32.8963,32.9675,11400.0
2010-04-01 11:50:00,41.66,41.74,41.66,41.74,23400.0,32.9754,33.0387,32.9754,33.0387,23400.0
2010-04-01 11:55:00,41.75,41.76,41.69,41.69,28100.0,33.0467,33.0546,32.9992,32.9992,28100.0
2010-04-01 12:00:00,41.69,41.72,41.69,41.71,13100.0,32.9992,33.0229,32.9992,33.015,13100.0
2010-04-01 12:05:00,41.72,41.72,41.7,41.7,68400.0,33.0229,33.0229,33.0071,33.0071,68400.0
2010-04-01 12:10:00,41.7,41.7,41.65,41.65,24300.0,33.0071,33.0071,32.9675,32.9675,24300.0
2010-04-01 12:15:00,41.64,41.69,41.63,41.66,19000.0,32.9596,32.9992,32.9517,32.9754,19000.0
2010-04-01 12:20:00,41.66,41.67,41.64,41.64,25000.0,32.9754,32.9833,32.9596,32.9596,25000.0
2010-04-01 12:25:00,41.64,41.64,41.59,41.59,34500.0,32.9596,32.9596,32.92,32.92,34500.0
2010-04-01 12:30:00,41.6,41.6,41.53,41.54,21600.0,32.9279,32.9279,32.8725,32.8804,21600.0
2010-04-01 12:35:00,41.54,41.56,41.53,41.55,52400.0,32.8804,32.8963,32.8725,32.8884,52400.0
2010-04-01 12:40:00,41.55,41.55,41.54,41.54,13300.0,32.8884,32.8884,32.8804,32.8804,13300.0
2010-04-01 12:45:00,41.54,41.55,41.53,41.55,19600.0,32.8804,32.8884,32.8725,32.8884,19600.0
2010-04-01 12:50:00,41.57,41.63,41.57,41.61,24500.0,32.9042,32.9517,32.9042,32.9358,24500.0
2010-04-01 12:55:00,41.61,41.61,41.55,41.57,18700.0,32.9358,32.9358,32.8884,32.9042,18700.0
2010-04-01 13:00:00,41.57,41.58,41.53,41.54,22300.0,32.9042,32.9121,32.8725,32.8804,22300.0
2010-04-01 13:05:00,41.54,41.6,41.54,41.56,28200.0,32.8804,32.9279,32.8804,32.8963,28200.0
2010-04-01 13:10:00,41.56,41.57,41.54,41.55,14900.0,32.8963,32.9042,32.8804,32.8884,14900.0
2010-04-01 13:15:00,41.54,41.57,41.54,41.55,19700.0,32.8804,32.9042,32.8804,32.8884,19700.0
2010-04-01 13:20:00,41.55,41.6,41.55,41.6,19400.0,32.8884,32.9279,32.8884,32.9279,19400.0
2010-04-01 13:25:00,41.6,41.61,41.58,41.58,31300.0,32.9279,32.9358,32.9121,32.9121,31300.0
2010-04-01 13:30:00,41.58,41.61,41.58,41.59,23500.0,32.9121,32.9358,32.9121,32.92,23500.0
2010-04-01 13:35:00,41.6,41.62,41.58,41.58,37900.0,32.9279,32.9438,32.9121,32.9121,37900.0
2010-04-01 13:40:00,41.59,41.59,41.45,41.47,52800.0,32.92,32.92,32.8092,32.825,52800.0
2010-04-01 13:45:00,41.47,41.47,41.33,41.33,48900.0,32.825,32.825,32.7142,32.7142,48900.0
2010-04-01 13:50:00,41.34,41.38,41.3,41.32,56400.0,32.7221,32.7538,32.6905,32.7063,56400.0
2010-04-01 13:55:00,41.31,41.37,41.29,41.35,27200.0,32.6984,32.7459,32.6826,32.7301,27200.0
2010-04-01 14:00:00,41.36,41.4,41.31,41.35,43100.0,32.738,32.7696,32.6984,32.7301,43100.0
2010-04-01 14:05:00,41.34,41.4,41.31,41.36,46700.0,32.7221,32.7696,32.6984,32.738,46700.0
2010-04-01 14:10:00,41.36,41.45,41.36,41.45,21700.0,32.738,32.8092,32.738,32.8092,21700.0
2010-04-01 14:15:00,41.45,41.49,41.41,41.48,39100.0,32.8092,32.8409,32.7775,32.833,39100.0
2010-04-01 14:20:00,41.48,41.49,41.46,41.48,33000.0,32.833,32.8409,32.8171,32.833,33000.0
2010-04-01 14:25:00,41.47,41.47,41.4,41.41,32600.0,32.825,32.825,32.7696,32.7775,32600.0
2010-04-01 14:30:00,41.4,41.44,41.35,41.35,43500.0,32.7696,32.8013,32.7301,32.7301,43500.0
2010-04-01 14:35:00,41.36,41.39,41.34,41.35,43400.0,32.738,32.7617,32.7221,32.7301,43400.0
2010-04-01 14:40:00,41.34,41.37,41.24,41.29,68400.0,32.7221,32.7459,32.643,32.6826,68400.0
2010-04-01 14:45:00,41.29,41.35,41.26,41.32,37800.0,32.6826,32.7301,32.6588,32.7063,37800.0
2010-04-01 14:50:00,41.32,41.43,41.31,41.38,44700.0,32.7063,32.7934,32.6984,32.7538,44700.0
2010-04-01 14:55:00,41.38,41.41,41.31,41.38,40700.0,32.7538,32.7775,32.6984,32.7538,40700.0
2010-04-01 15:00:00,41.38,41.41,41.34,41.34,39000.0,32.7538,32.7775,32.7221,32.7221,39000.0
2010-04-01 15:05:00,41.33,41.34,41.28,41.3,47600.0,32.7142,32.7221,32.6746,32.6905,47600.0
2010-04-01 15:10:00,41.3,41.36,41.29,41.33,39800.0,32.6905,32.738,32.6826,32.7142,39800.0
2010-04-01 15:15:00,41.34,41.37,41.3,41.3,24100.0,32.7221,32.7459,32.6905,32.6905,24100.0
2010-04-01 15:20:00,41.31,41.31,41.24,41.26,71800.0,32.6984,32.6984,32.643,32.6588,71800.0
2010-04-01 15:25:00,41.27,41.27,41.19,41.25,64200.0,32.6667,32.6667,32.6034,32.6509,64200.0
2010-04-01 15:30:00,41.25,41.32,41.24,41.32,108100.0,32.6509,32.7063,32.643,32.7063,108100.0
2010-04-01 15:35:00,41.33,41.35,41.31,41.32,63900.0,32.7142,32.7301,32.6984,32.7063,63900.0
2010-04-01 15:40:00,41.32,41.38,41.31,41.38,48700.0,32.7063,32.7538,32.6984,32.7538,48700.0
2010-04-01 15:45:00,41.38,41.44,41.38,41.43,113300.0,32.7538,32.8013,32.7538,32.7934,113300.0
2010-04-01 15:50:00,41.42,41.51,41.4,41.51,109000.0,32.7855,32.8567,32.7696,32.8567,109000.0
2010-04-01 15:55:00,41.5,41.57,41.5,41.56,170500.0,32.8488,32.9042,32.8488,32.8963,170500.0
2010-04-05 09:30:00,41.86,41.87,41.65,41.78,66600.0,33.1337,33.1416,32.9675,33.0704,66600.0
2010-04-05 09:35:00,41.79,41.79,41.62,41.7,77600.0,33.0783,33.0783,32.9438,33.0071,77600.0
2010-04-05 09:40:00,41.68,41.78,41.66,41.75,75200.0,32.9913,33.0704,32.9754,33.0467,75200.0
2010-04-05 09:45:00,41.76,41.79,41.73,41.76,58000.0,33.0546,33.0783,33.0308,33.0546,58000.0
2010-04-05 09:50:00,41.77,41.82,41.76,41.77,53600.0,33.0625,33.1021,33.0546,33.0625,53600.0
2010-04-05 09:55:00,41.77,41.84,41.76,41.78,40000.0,33.0625,33.1179,33.0546,33.0704,40000.0
2010-04-05 10:00:00,41.79,41.85,41.75,41.84,52200.0,33.0783,33.1258,33.0467,33.1179,52200.0
2010-04-05 10:05:00,41.84,41.88,41.8,41.86,54700.0,33.1179,33.1496,33.0862,33.1337,54700.0
2010-04-05 10:10:00,41.86,41.97,41.85,41.96,56500.0,33.1337,33.2208,33.1258,33.2129,56500.0
2010-04-05 10:15:00,41.96,42.16,41.96,42.13,123200.0,33.2129,33.3712,33.2129,33.3474,123200.0
2010-04-05 10:20:00,42.14,42.24,42.06,42.16,68600.0,33.3554,33.4345,33.292,33.3712,68600.0
2010-04-05 10:25:00,42.15,42.16,42.09,42.15,53900.0,33.3633,33.3712,33.3158,33.3633,53900.0
2010-04-05 10:30:00,42.16,42.16,42.07,42.16,58100.0,33.3712,33.3712,33.3,33.3712,58100.0
2010-04-05 10:35:00,42.16,42.28,42.13,42.22,91500.0,33.3712,33.4662,33.3474,33.4187,91500.0
2010-04-05 10:40:00,42.22,42.23,42.11,42.19,59100.0,33.4187,33.4266,33.3316,33.3949,59100.0
2010-04-05 10:45:00,42.19,42.24,42.18,42.18,40700.0,33.3949,33.4345,33.387,33.387,40700.0
2010-04-05 10:50:00,42.18,42.31,42.18,42.3,53500.0,33.387,33.4899,33.387,33.482,53500.0
2010-04-05 10:55:00,42.31,42.31,42.26,42.29,52700.0,33.4899,33.4899,33.4503,33.4741,52700.0
2010-04-05 11:00:00,42.29,42.31,42.16,42.18,50800.0,33.4741,33.4899,33.3712,33.387,50800.0
2010-04-05 11:05:00,42.19,42.26,42.18,42.26,45600.0,33.3949,33.4503,33.387,33.4503,45600.0
2010-04-05 11:10:00,42.26,42.35,42.25,42.35,56600.0,33.4503,33.5216,33.4424,33.5216,56600.0
2010-04-05 11:15:00,42.35,42.39,42.33,42.34,29700.0,33.5216,33.5532,33.5058,33.5137,29700.0
2010-04-05 11:20:00,42.35,42.44,42.34,42.39,41100.0,33.5216,33.5928,33.5137,33.5532,41100.0
2010-04-05 11:25:00,42.37,42.4,42.37,42.4,21400.0,33.5374,33.5612,33.5374,33.5612,21400.0
2010-04-05 11:30:00,42.4,42.47,42.39,42.44,83000.0,33.5612,33.6166,33.5532,33.5928,83000.0
2010-04-05 11:35:00,42.44,42.44,42.4,42.43,33700.0,33.5928,33.5928,33.5612,33.5849,33700.0
2010-04-05 11:40:00,42.43,42.59,42.43,42.57,55000.0,33.5849,33.7116,33.5849,33.6957,55000.0
2010-04-05 11:45:00,42.57,42.65,42.55,42.65,52100.0,33.6957,33.759,33.6799,33.759,52100.0
2010-04-05 11:50:00,42.65,42.77,42.64,42.72,67600.0,33.759,33.854,33.7511,33.8145,67600.0
2010-04-05 11:55:00,42.73,42.73,42.63,42.64,25100.0,33.8224,33.8224,33.7432,33.7511,25100.0
2010-04-05 12:00:00,42.63,42.66,42.58,42.66,35300.0,33.7432,33.767,33.7036,33.767,35300.0
2010-04-05 12:05:00,42.66,42.74,42.65,42.71,40700.0,33.767,33.8303,33.759,33.8065,40700.0
2010-04-05 12:10:00,42.71,42.71,42.6,42.61,46400.0,33.8065,33.8065,33.7195,33.7274,46400.0
2010-04-05 12:15:00,42.61,42.69,42.61,42.68,30100.0,33.7274,33.7907,33.7274,33.7828,30100.0
2010-04-05 12:20:00,42.68,42.75,42.68,42.68,34700.0,33.7828,33.8382,33.7828,33.7828,34700.0
2010-04-05 12:25:00,42.68,42.76,42.68,42.74,31400.0,33.7828,33.8461,33.7828,33.8303,31400.0
2010-04-05 12:30:00,42.74,42.83,42.73,42.8,68900.0,33.8303,33.9015,33.8224,33.8778,68900.0
2010-04-05 12:35:00,42.79,42.79,42.74,42.75,11900.0,33.8699,33.8699,33.8303,33.8382,11900.0
2010-04-05 12:40:00,42.75,42.79,42.74,42.74,29200.0,33.8382,33.8699,33.8303,33.8303,29200.0
2010-04-05 12:45:00,42.73,42.75,42.66,42.66,21000.0,33.8224,33.8382,33.767,33.767,21000.0
2010-04-05 12:50:00,42.66,42.72,42.64,42.7,17200.0,33.767,33.8145,33.7511,33.7986,17200.0
2010-04-05 12:55:00,42.71,42.75,42.71,42.74,20900.0,33.8065,33.8382,33.8065,33.8303,20900.0
2010-04-05 13:00:00,42.74,42.75,42.68,42.68,40100.0,33.8303,33.8382,33.7828,33.7828,40100.0
2010-04-05 13:05:00,42.68,42.68,42.54,42.56,41100.0,33.7828,33.7828,33.672,33.6878,41100.0
2010-04-05 13:10:00,42.56,42.69,42.55,42.69,34900.0,33.6878,33.7907,33.6799,33.7907,34900.0
2010-04-05 13:15:00,42.69,42.69,42.66,42.66,39200.0,33.7907,33.7907,33.767,33.767,39200.0
2010-04-05 13:20:00,42.67,42.7,42.62,42.64,34100.0,33.7749,33.7986,33.7353,33.7511,34100.0
2010-04-05 13:25:00,42.65,42.7,42.64,42.69,34200.0,33.759,33.7986,33.7511,33.7907,34200.0
2010-04-05 13:30:00,42.69,42.72,42.68,42.68,40500.0,33.7907,33.8145,33.7828,33.7828,40500.0
2010-04-05 13:35:00,42.69,42.69,42.57,42.57,38100.0,33.7907,33.7907,33.6957,33.6957,38100.0
2010-04-05 13:40:00,42.58,42.64,42.56,42.59,56000.0,33.7036,33.7511,33.6878,33.7116,56000.0
2010-04-05 13:45:00,42.58,42.63,42.55,42.61,54200.0,33.7036,33.7432,33.6799,33.7274,54200.0
2010-04-05 13:50:00,42.62,42.7,42.62,42.69,45400.0,33.7353,33.7986,33.7353,33.7907,45400.0
2010-04-05 13:55:00,42.69,42.7,42.6,42.6,33800.0,33.7907,33.7986,33.7195,33.7195,33800.0
2010-04-05 14:00:00,42.6,42.67,42.6,42.65,33600.0,33.7195,33.7749,33.7195,33.759,33600.0
2010-04-05 14:05:00,42.65,42.7,42.64,42.65,49800.0,33.759,33.7986,33.7511,33.759,49800.0
2010-04-05 14:10:00,42.65,42.7,42.65,42.67,43200.0,33.759,33.7986,33.759,33.7749,43200.0
2010-04-05 14:15:00,42.66,42.7,42.62,42.69,52800.0,33.767,33.7986,33.7353,33.7907,52800.0
2010-04-05 14:20:00,42.69,42.7,42.65,42.69,51200.0,33.7907,33.7986,33.759,33.7907,51200.0
2010-04-05 14:25:00,42.69,42.72,42.65,42.65,70400.0,33.7907,33.8145,33.759,33.759,70400.0
2010-04-05 14:30:00,42.65,42.69,42.63,42.67,25300.0,33.759,33.7907,33.7432,33.7749,25300.0
2010-04-05 14:35:00,42.68,42.7,42.67,42.69,50400.0,33.7828,33.7986,33.7749,33.7907,50400.0
2010-04-05 14:40:00,42.69,42.72,42.66,42.69,92900.0,33.7907,33.8145,33.767,33.7907,92900.0
2010-04-05 14:45:00,42.69,42.76,42.69,42.76,84200.0,33.7907,33.8461,33.7907,33.8461,84200.0
2010-04-05 14:50:00,42.75,42.8,42.74,42.79,132900.0,33.8382,33.8778,33.8303,33.8699,132900.0
2010-04-05 14:55:00,42.79,42.82,42.71,42.71,121100.0,33.8699,33.8936,33.8065,33.8065,121100.0
2010-04-05 15:00:00,42.71,42.75,42.71,42.75,22400.0,33.8065,33.8382,33.8065,33.8382,22400.0
2010-04-05 15:05:00,42.75,42.76,42.71,42.71,58200.0,33.8382,33.8461,33.8065,33.8065,58200.0
2010-04-05 15:10:00,42.72,42.8,42.71,42.78,67200.0,33.8145,33.8778,33.8065,33.8619,67200.0
2010-04-05 15:15:00,42.78,42.86,42.77,42.86,91300.0,33.8619,33.9253,33.854,33.9253,91300.0
2010-04-05 15:20:00,42.85,42.9,42.85,42.89,37600.0,33.9174,33.9569,33.9174,33.949,37600.0
2010-04-05 15:25:00,42.9,42.98,42.89,42.96,181700.0,33.9569,34.0203,33.949,34.0044,181700.0
2010-04-05 15:30:00,42.97,42.97,42.89,42.96,109400.0,34.0123,34.0123,33.949,34.0044,109400.0
2010-04-05 15:35:00,42.96,42.99,42.93,42.95,180000.0,34.0044,34.0282,33.9807,33.9965,180000.0
2010-04-05 15:40:00,42.96,43.01,42.95,42.99,234900.0,34.0044,34.044,33.9965,34.0282,234900.0
2010-04-05 15:45:00,43.0,43.12,42.98,43.07,261600.0,34.0361,34.1311,34.0203,34.0915,261600.0
2010-04-05 15:50:00,43.08,43.14,43.07,43.11,236200.0,34.0994,34.1469,34.0915,34.1232,236200.0
2010-04-05 15:55:00,43.11,43.21,43.08,43.21,511600.0,34.1232,34.2023,34.0994,34.2023,511600.0
2010-04-06 09:30:00,42.93,43.06,42.8,43.03,121100.0,33.9807,34.0836,33.8778,34.0598,121100.0
2010-04-06 09:35:00,43.03,43.08,42.98,43.03,59400.0,34.0598,34.0994,34.0203,34.0598,59400.0
2010-04-06 09:40:00,43.03,43.06,42.73,42.74,103800.0,34.0598,34.0836,33.8224,33.8303,103800.0
2010-04-06 09:45:00,42.74,42.88,42.7,42.85,63900.0,33.8303,33.9411,33.7986,33.9174,63900.0
2010-04-06 09:50:00,42.85,42.86,42.78,42.79,93100.0,33.9174,33.9253,33.8619,33.8699,93100.0
2010-04-06 09:55:00,42.8,42.93,42.78,42.92,82200.0,33.8778,33.9807,33.8619,33.9728,82200.0
2010-04-06 10:00:00,42.93,42.93,42.85,42.91,67000.0,33.9807,33.9807,33.9174,33.9648,67000.0
2010-04-06 10:05:00,42.91,43.04,42.89,42.93,80200.0,33.9648,34.0677,33.949,33.9807,80200.0
2010-04-06 10:10:00,42.94,42.96,42.9,42.92,95600.0,33.9886,34.0044,33.9569,33.9728,95600.0
2010-04-06 10:15:00,42.92,42.93,42.82,42.88,68700.0,33.9728,33.9807,33.8936,33.9411,68700.0
2010-04-06 10:20:00,42.88,43.03,42.87,43.0,84200.0,33.9411,34.0598,33.9332,34.0361,84200.0
2010-04-06 10:25:00,43.01,43.01,42.91,42.92,57700.0,34.044,34.044,33.9648,33.9728,57700.0
2010-04-06 10:30:00,42.91,43.01,42.91,43.0,65500.0,33.9648,34.044,33.9648,34.0361,65500.0
2010-04-06 10:35:00,42.99,43.01,42.95,42.98,69600.0,34.0282,34.044,33.9965,34.0203,69600.0
2010-04-06 10:40:00,42.97,43.01,42.97,43.0,52400.0,34.0123,34.044,34.0123,34.0361,52400.0
2010-04-06 10:45:00,43.0,43.06,42.99,43.05,50700.0,34.0361,34.0836,34.0282,34.0757,50700.0
2010-04-06 10:50:00,43.06,43.09,43.04,43.08,44900.0,34.0836,34.1073,34.0677,34.0994,44900.0
2010-04-06 10:55:00,43.08,43.1,43.04,43.08,90700.0,34.0994,34.1152,34.0677,34.0994,90700.0
2010-04-06 11:00:00,43.09,43.1,43.03,43.04,88400.0,34.1073,34.1152,34.0598,34.0677,88400.0
2010-04-06 11:05:00,43.04,43.1,43.03,43.1,34500.0,34.0677,34.1152,34.0598,34.1152,34500.0
2010-04-06 11:10:00,43.1,43.2,43.09,43.2,48000.0,34.1152,34.1944,34.1073,34.1944,48000.0
2010-04-06 11:15:00,43.2,43.24,43.14,43.18,102100.0,34.1944,34.2261,34.1469,34.1786,102100.0
2010-04-06 11:20:00,43.17,43.23,43.15,43.17,72600.0,34.1706,34.2181,34.1548,34.1706,72600.0
2010-04-06 11:25:00,43.16,43.28,43.16,43.27,58900.0,34.1627,34.2577,34.1627,34.2498,58900.0
2010-04-06 11:30:00,43.27,43.33,43.23,43.33,103900.0,34.2498,34.2973,34.2181,34.2973,103900.0
2010-04-06 11:35:00,43.33,43.34,43.22,43.22,54600.0,34.2973,34.3052,34.2102,34.2102,54600.0
2010-04-06 11:40:00,43.22,43.24,43.2,43.22,95100.0,34.2102,34.2261,34.1944,34.2102,95100.0
2010-04-06 11:45:00,43.21,43.31,43.2,43.31,61900.0,34.2023,34.2815,34.1944,34.2815,61900.0
2010-04-06 11:50:00,43.31,43.38,43.31,43.34,70500.0,34.2815,34.3369,34.2815,34.3052,70500.0
2010-04-06 11:55:00,43.35,43.38,43.31,43.32,65400.0,34.3131,34.3369,34.2815,34.2894,65400.0
2010-04-06 12:00:00,43.32,43.33,43.24,43.24,55800.0,34.2894,34.2973,34.2261,34.2261,55800.0
2010-04-06 12:05:00,43.23,43.24,43.12,43.14,67500.0,34.2181,34.2261,34.1311,34.1469,67500.0
2010-04-06 12:10:00,43.14,43.2,43.13,43.14,47200.0,34.1469,34.1944,34.139,34.1469,47200.0
2010-04-06 12:15:00,43.14,43.16,43.11,43.11,42500.0,34.1469,34.1627,34.1232,34.1232,42500.0
2010-04-06 12:20:00,43.11,43.12,43.09,43.1,39900.0,34.1232,34.1311,34.1073,34.1152,39900.0
2010-04-06 12:25:00,43.1,43.1,42.99,43.0,64000.0,34.1152,34.1152,34.0282,34.0361,64000.0
2010-04-06 12:30:00,43.0,43.11,43.0,43.06,32700.0,34.0361,34.1232,34.0361,34.0836,32700.0
2010-04-06 12:35:00,43.06,43.06,43.02,43.03,47800.0,34.0836,34.0836,34.0519,34.0598,47800.0
2010-04-06 12:40:00,43.03,43.03,42.98,42.98,49100.0,34.0598,34.0598,34.0203,34.0203,49100.0
2010-04-06 12:45:00,42.98,43.05,42.97,43.04,39700.0,34.0203,34.0757,34.0123,34.0677,39700.0
2010-04-06 12:50:00,43.04,43.05,43.02,43.03,27200.0,34.0677,34.0757,34.0519,34.0598,27200.0
2010-04-06 12:55:00,43.03,43.04,43.02,43.04,37000.0,34.0598,34.0677,34.0519,34.0677,37000.0
2010-04-06 13:00:00,43.04,43.12,43.04,43.08,95500.0,34.0677,34.1311,34.0677,34.0994,95500.0
2010-04-06 13:05:00,43.09,43.11,43.08,43.09,53300.0,34.1073,34.1232,34.0994,34.1073,53300.0
2010-04-06 13:10:00,43.09,43.1,43.04,43.05,49300.0,34.1073,34.1152,34.0677,34.0757,49300.0
2010-04-06 13:15:00,43.04,43.04,43.02,43.03,24900.0,34.0677,34.0677,34.0519,34.0598,24900.0
2010-04-06 13:20:00,43.02,43.08,43.02,43.07,34400.0,34.0519,34.0994,34.0519,34.0915,34400.0
2010-04-06 13:25:00,43.07,43.08,43.01,43.01,50900.0,34.0915,34.0994,34.044,34.044,50900.0
2010-04-06 13:30:00,43.02,43.03,42.86,42.88,105300.0,34.0519,34.0598,33.9253,33.9411,105300.0
2010-04-06 13:35:00,42.87,42.97,42.86,42.94,38400.0,33.9332,34.0123,33.9253,33.9886,38400.0
2010-04-06 13:40:00,42.93,42.97,42.92,42.97,39500.0,33.9807,34.0123,33.9728,34.0123,39500.0
2010-04-06 13:45:00,42.97,42.97,42.84,42.85,47900.0,34.0123,34.0123,33.9094,33.9174,47900.0
2010-04-06 13:50:00,42.85,42.93,42.85,42.93,41000.0,33.9174,33.9807,33.9174,33.9807,41000.0
2010-04-06 13:55:00,42.94,42.95,42.88,42.89,48100.0,33.9886,33.9965,33.9411,33.949,48100.0
2010-04-06 14:00:00,42.89,42.99,42.87,42.98,51600.0,33.949,34.0282,33.9332,34.0203,51600.0
2010-04-06 14:05:00,42.97,42.99,42.93,42.97,61700.0,34.0123,34.0282,33.9807,34.0123,61700.0
2010-04-06 14:10:00,42.97,42.98,42.93,42.94,50700.0,34.0123,34.0203,33.9807,33.9886,50700.0
2010-04-06 14:15:00,42.93,42.97,42.93,42.97,57400.0,33.9807,34.0123,33.9807,34.0123,57400.0
2010-04-06 14:20:00,42.98,43.01,42.94,43.01,68100.0,34.0203,34.044,33.9886,34.044,68100.0
2010-04-06 14:25:00,43.01,43.03,42.99,43.0,61000.0,34.044,34.0598,34.0282,34.0361,61000.0
2010-04-06 14:30:00,43.0,43.1,43.0,43.08,102900.0,34.0361,34.1152,34.0361,34.0994,102900.0
2010-04-06 14:35:00,43.08,43.2,43.08,43.18,103200.0,34.0994,34.1944,34.0994,34.1786,103200.0
2010-04-06 14:40:00,43.18,43.23,43.11,43.12,70800.0,34.1786,34.2181,34.1232,34.1311,70800.0
2010-04-06 14:45:00,43.12,43.12,43.07,43.08,48900.0,34.1311,34.1311,34.0915,34.0994,48900.0
2010-04-06 14:50:00,43.09,43.19,43.09,43.18,32300.0,34.1073,34.1865,34.1073,34.1786,32300.0
2010-04-06 14:55:00,43.18,43.27,43.18,43.25,57000.0,34.1786,34.2498,34.1786,34.234,57000.0
2010-04-06 15:00:00,43.25,43.3,43.23,43.28,91500.0,34.234,34.2735,34.2181,34.2577,91500.0
2010-04-06 15:05:00,43.28,43.31,43.23,43.24,122700.0,34.2577,34.2815,34.2181,34.2261,122700.0
2010-04-06 15:10:00,43.25,43.25,43.21,43.24,63100.0,34.234,34.234,34.2023,34.2261,63100.0
2010-04-06 15:15:00,43.25,43.26,43.2,43.2,91000.0,34.234,34.2419,34.1944,34.1944,91000.0
2010-04-06 15:20:00,43.21,43.22,43.1,43.11,94100.0,34.2023,34.2102,34.1152,34.1232,94100.0
2010-04-06 15:25:00,43.1,43.1,43.01,43.03,137900.0,34.1152,34.1152,34.044,34.0598,137900.0
2010-04-06 15:30:00,43.03,43.17,43.03,43.16,65600.0,34.0598,34.1706,34.0598,34.1627,65600.0
2010-04-06 15:35:00,43.15,43.28,43.15,43.26,83900.0,34.1548,34.2577,34.1548,34.2419,83900.0
2010-04-06 15:40:00,43.25,43.32,43.23,43.31,91400.0,34.234,34.2894,34.2181,34.2815,91400.0
2010-04-06 15:45:00,43.3,43.3,43.22,43.22,121900.0,34.2735,34.2735,34.2102,34.2102,121900.0
2010-04-06 15:50:00,43.22,43.25,43.2,43.24,145800.0,34.2102,34.234,34.1944,34.2261,145800.0
2010-04-06 15:55:00,43.25,43.28,43.17,43.26,261700.0,34.234,34.2577,34.1706,34.2419,261700.0
2010-04-07 09:30:00,43.02,43.29,42.94,43.22,81400.0,34.0519,34.2656,33.9886,34.2102,81400.0
2010-04-07 09:35:00,43.24,43.4,43.16,43.37,63600.0,34.2261,34.3527,34.1627,34.329,63600.0
2010-04-07 09:40:00,43.37,43.48,43.35,43.4,69200.0,34.329,34.416,34.3131,34.3527,69200.0
2010-04-07 09:45:00,43.42,43.43,43.25,43.32,74600.0,34.3685,34.3764,34.234,34.2894,74600.0
2010-04-07 09:50:00,43.32,43.37,43.17,43.37,39900.0,34.2894,34.329,34.1706,34.329,39900.0
2010-04-07 09:55:00,43.35,43.42,43.31,43.32,37700.0,34.3131,34.3685,34.2815,34.2894,37700.0
2010-04-07 10:00:00,43.32,43.41,43.27,43.39,64700.0,34.2894,34.3606,34.2498,34.3448,64700.0
2010-04-07 10:05:00,43.39,43.63,43.39,43.6,104800.0,34.3448,34.5348,34.3448,34.511,104800.0
2010-04-07 10:10:00,43.6,43.67,43.55,43.58,88100.0,34.511,34.5664,34.4714,34.4952,88100.0
2010-04-07 10:15:00,43.59,43.65,43.59,43.61,32300.0,34.5031,34.5506,34.5031,34.5189,32300.0
2010-04-07 10:20:00,43.62,43.64,43.44,43.5,66100.0,34.5268,34.5427,34.3844,34.4319,66100.0
2010-04-07 10:25:00,43.5,43.61,43.49,43.59,35700.0,34.4319,34.5189,34.4239,34.5031,35700.0
2010-04-07 10:30:00,43.58,43.59,43.44,43.45,41500.0,34.4952,34.5031,34.3844,34.3923,41500.0
2010-04-07 10:35:00,43.45,43.52,43.41,43.41,30200.0,34.3923,34.4477,34.3606,34.3606,30200.0
2010-04-07 10:40:00,43.42,43.42,43.23,43.26,70100.0,34.3685,34.3685,34.2181,34.2419,70100.0
2010-04-07 10:45:00,43.25,43.27,43.11,43.16,65400.0,34.234,34.2498,34.1232,34.1627,65400.0
2010-04-07 10:50:00,43.16,43.29,43.14,43.26,54700.0,34.1627,34.2656,34.1469,34.2419,54700.0
2010-04-07 10:55:00,43.26,43.29,43.17,43.19,48900.0,34.2419,34.2656,34.1706,34.1865,48900.0
2010-04-07 11:00:00,43.17,43.17,42.99,43.11,80900.0,34.1706,34.1706,34.0282,34.1232,80900.0
2010-04-07 11:05:00,43.11,43.28,43.11,43.28,89900.0,34.1232,34.2577,34.1232,34.2577,89900.0
2010-04-07 11:10:00,43.28,43.4,43.25,43.38,81100.0,34.2577,34.3527,34.234,34.3369,81100.0
2010-04-07 11:15:00,43.38,43.44,43.35,43.35,36100.0,34.3369,34.3844,34.3131,34.3131,36100.0
2010-04-07 11:20:00,43.36,43.36,43.29,43.33,30600.0,34.321,34.321,34.2656,34.2973,30600.0
2010-04-07 11:25:00,43.34,43.41,43.32,43.37,32000.0,34.3052,34.3606,34.2894,34.329,32000.0
2010-04-07 11:30:00,43.37,43.38,43.29,43.29,23600.0,34.329,34.3369,34.2656,34.2656,23600.0
2010-04-07 11:35:00,43.3,43.35,43.29,43.32,39300.0,34.2735,34.3131,34.2656,34.2894,39300.0
2010-04-07 11:40:00,43.31,43.33,43.29,43.33,28400.0,34.2815,34.2973,34.2656,34.2973,28400.0
2010-04-07 11:45:00,43.33,43.34,43.29,43.33,37100.0,34.2973,34.3052,34.2656,34.2973,37100.0
2010-04-07 11:50:00,43.33,43.38,43.32,43.38,29700.0,34.2973,34.3369,34.2894,34.3369,29700.0
2010-04-07 11:55:00,43.38,43.38,43.29,43.3,55200.0,34.3369,34.3369,34.2656,34.2735,55200.0
2010-04-07 12:00:00,43.3,43.34,43.16,43.17,78300.0,34.2735,34.3052,34.1627,34.1706,78300.0
2010-04-07 12:05:00,43.17,43.19,43.12,43.16,58500.0,34.1706,34.1865,34.1311,34.1627,58500.0
2010-04-07 12:10:00,43.16,43.21,43.12,43.21,30000.0,34.1627,34.2023,34.1311,34.2023,30000.0
2010-04-07 12:15:00,43.22,43.22,43.16,43.19,33500.0,34.2102,34.2102,34.1627,34.1865,33500.0
2010-04-07 12:20:00,43.2,43.21,43.17,43.19,18800.0,34.1944,34.2023,34.1706,34.1865,18800.0
2010-04-07 12:25:00,43.17,43.29,43.17,43.28,41300.0,34.1706,34.2656,34.1706,34.2577,41300.0
2010-04-07 12:30:00,43.27,43.28,43.21,43.27,35000.0,34.2498,34.2577,34.2023,34.2498,35000.0
2010-04-07 12:35:00,43.27,43.29,43.2,43.23,16100.0,34.2498,34.2656,34.1944,34.2181,16100.0
2010-04-07 12:40:00,43.23,43.3,43.23,43.26,46100.0,34.2181,34.2735,34.2181,34.2419,46100.0
2010-04-07 12:45:00,43.26,43.3,43.26,43.27,17200.0,34.2419,34.2735,34.2419,34.2498,17200.0
2010-04-07 12:50:00,43.27,43.29,43.23,43.26,25700.0,34.2498,34.2656,34.2181,34.2419,25700.0
2010-04-07 12:55:00,43.26,43.28,43.24,43.28,15900.0,34.2419,34.2577,34.2261,34.2577,15900.0
2010-04-07 13:00:00,43.3,43.41,43.29,43.39,44700.0,34.2735,34.3606,34.2656,34.3448,44700.0
2010-04-07 13:05:00,43.4,43.4,43.34,43.34,17000.0,34.3527,34.3527,34.3052,34.3052,17000.0
2010-04-07 13:10:00,43.34,43.4,43.33,43.39,30300.0,34.3052,34.3527,34.2973,34.3448,30300.0
2010-04-07 13:15:00,43.4,43.4,43.34,43.35,93000.0,34.3527,34.3527,34.3052,34.3131,93000.0
2010-04-07 13:20:00,43.36,43.43,43.34,43.42,48100.0,34.321,34.3764,34.3052,34.3685,48100.0
2010-04-07 13:25:00,43.43,43.49,43.41,43.42,62200.0,34.3764,34.4239,34.3606,34.3685,62200.0
2010-04-07 13:30:00,43.41,43.42,43.36,43.37,19800.0,34.3606,34.3685,34.321,34.329,19800.0
2010-04-07 13:35:00,43.36,43.41,43.35,43.38,34900.0,34.321,34.3606,34.3131,34.3369,34900.0
2010-04-07 13:40:00,43.38,43.43,43.38,43.43,48800.0,34.3369,34.3764,34.3369,34.3764,48800.0
2010-04-07 13:45:00,43.42,43.42,43.35,43.39,24700.0,34.3685,34.3685,34.3131,34.3448,24700.0
2010-04-07 13:50:00,43.38,43.43,43.34,43.43,60700.0,34.3369,34.3764,34.3052,34.3764,60700.0
2010-04-07 13:55:00,43.41,43.46,43.37,43.41,45700.0,34.3606,34.4002,34.329,34.3606,45700.0
2010-04-07 14:00:00,43.41,43.41,43.34,43.36,80800.0,34.3606,34.3606,34.3052,34.321,80800.0
2010-04-07 14:05:00,43.36,43.44,43.36,43.44,35500.0,34.321,34.3844,34.321,34.3844,35500.0
2010-04-07 14:10:00,43.45,43.45,43.36,43.37,26400.0,34.3923,34.3923,34.321,34.329,26400.0
2010-04-07 14:15:00,43.37,43.37,43.31,43.37,50400.0,34.329,34.329,34.2815,34.329,50400.0
2010-04-07 14:20:00,43.38,43.4,43.34,43.35,88600.0,34.3369,34.3527,34.3052,34.3131,88600.0
2010-04-07 14:25:00,43.34,43.35,43.26,43.33,86100.0,34.3052,34.3131,34.2419,34.2973,86100.0
2010-04-07 14:30:00,43.33,43.33,43.21,43.25,93700.0,34.2973,34.2973,34.2023,34.234,93700.0
2010-04-07 14:35:00,43.26,43.3,43.18,43.18,97200.0,34.2419,34.2735,34.1786,34.1786,97200.0
2010-04-07 14:40:00,43.19,43.34,43.19,43.31,139200.0,34.1865,34.3052,34.1865,34.2815,139200.0
2010-04-07 14:45:00,43.31,43.37,43.26,43.26,37400.0,34.2815,34.329,34.2419,34.2419,37400.0
2010-04-07 14:50:00,43.26,43.31,43.24,43.31,48500.0,34.2419,34.2815,34.2261,34.2815,48500.0
2010-04-07 14:55:00,43.31,43.37,43.24,43.35,136800.0,34.2815,34.329,34.2261,34.3131,136800.0
2010-04-07 15:00:00,43.35,43.35,43.15,43.18,311400.0,34.3131,34.3131,34.1548,34.1786,311400.0
2010-04-07 15:05:00,43.18,43.18,43.03,43.03,205700.0,34.1786,34.1786,34.0598,34.0598,205700.0
2010-04-07 15:10:00,43.04,43.05,42.82,42.92,247500.0,34.0677,34.0757,33.8936,33.9728,247500.0
2010-04-07 15:15:00,42.91,42.91,42.81,42.84,251600.0,33.9648,33.9648,33.8857,33.9094,251600.0
2010-04-07 15:20:00,42.85,42.87,42.74,42.86,138100.0,33.9174,33.9332,33.8303,33.9253,138100.0
2010-04-07 15:25:00,42.86,42.95,42.85,42.88,99200.0,33.9253,33.9965,33.9174,33.9411,99200.0
2010-04-07 15:30:00,42.88,42.96,42.85,42.92,139000.0,33.9411,34.0044,33.9174,33.9728,139000.0
2010-04-07 15:35:00,42.93,42.97,42.85,42.95,197000.0,33.9807,34.0123,33.9174,33.9965,197000.0
2010-04-07 15:40:00,42.94,42.95,42.85,42.85,113200.0,33.9886,33.9965,33.9174,33.9174,113200.0
2010-04-07 15:45:00,42.86,43.02,42.86,43.01,160000.0,33.9253,34.0519,33.9253,34.044,160000.0
2010-04-07 15:50:00,43.02,43.13,43.02,43.09,243600.0,34.0519,34.139,34.0519,34.1073,243600.0
2010-04-07 15:55:00,43.1,43.21,43.09,43.19,379600.0,34.1152,34.2023,34.1073,34.1865,379600.0
2010-04-08 09:30:00,42.77,43.13,42.77,43.12,67600.0,33.854,34.139,33.854,34.1311,67600.0
2010-04-08 09:35:00,43.09,43.27,42.88,43.1,95000.0,34.1073,34.2498,33.9411,34.1152,95000.0
2010-04-08 09:40:00,43.11,43.11,42.85,43.03,53300.0,34.1232,34.1232,33.9174,34.0598,53300.0
2010-04-08 09:45:00,43.02,43.09,42.95,43.04,84000.0,34.0519,34.1073,33.9965,34.0677,84000.0
2010-04-08 09:50:00,43.04,43.18,43.04,43.1,49300.0,34.0677,34.1786,34.0677,34.1152,49300.0
2010-04-08 09:55:00,43.1,43.1,43.01,43.07,52600.0,34.1152,34.1152,34.044,34.0915,52600.0
2010-04-08 10:00:00,43.08,43.14,43.02,43.02,83400.0,34.0994,34.1469,34.0519,34.0519,83400.0
2010-04-08 10:05:00,43.02,43.08,42.98,42.99,91200.0,34.0519,34.0994,34.0203,34.0282,91200.0
2010-04-08 10:10:00,42.99,43.04,42.93,42.96,60100.0,34.0282,34.0677,33.9807,34.0044,60100.0
2010-04-08 10:15:00,42.94,42.99,42.9,42.92,82100.0,33.9886,34.0282,33.9569,33.9728,82100.0
2010-04-08 10:20:00,42.91,42.94,42.82,42.92,45900.0,33.9648,33.9886,33.8936,33.9728,45900.0
2010-04-08 10:25:00,42.97,43.05,42.92,43.04,40200.0,34.0123,34.0757,33.9728,34.0677,40200.0
2010-04-08 10:30:00,43.04,43.22,43.04,43.21,72000.0,34.0677,34.2102,34.0677,34.2023,72000.0
2010-04-08 10:35:00,43.21,43.28,43.16,43.18,55600.0,34.2023,34.2577,34.1627,34.1786,55600.0
2010-04-08 10:40:00,43.17,43.22,43.13,43.14,45900.0,34.1706,34.2102,34.139,34.1469,45900.0
2010-04-08 10:45:00,43.13,43.16,43.06,43.12,38800.0,34.139,34.1627,34.0836,34.1311,38800.0
2010-04-08 10:50:00,43.12,43.26,43.07,43.26,37600.0,34.1311,34.2419,34.0915,34.2419,37600.0
2010-04-08 10:55:00,43.27,43.33,43.2,43.2,37900.0,34.2498,34.2973,34.1944,34.1944,37900.0
2010-04-08 11:00:00,43.24,43.36,43.2,43.36,20600.0,34.2261,34.321,34.1944,34.321,20600.0
2010-04-08 11:05:00,43.37,43.48,43.37,43.39,34100.0,34.329,34.416,34.329,34.3448,34100.0
2010-04-08 11:10:00,43.39,43.39,43.28,43.36,24400.0,34.3448,34.3448,34.2577,34.321,24400.0
2010-04-08 11:15:00,43.37,43.38,43.31,43.36,18500.0,34.329,34.3369,34.2815,34.321,18500.0
2010-04-08 11:20:00,43.37,43.41,43.34,43.35,14500.0,34.329,34.3606,34.3052,34.3131,14500.0
2010-04-08 11:25:00,43.35,43.38,43.31,43.32,14800.0,34.3131,34.3369,34.2815,34.2894,14800.0
2010-04-08 11:30:00,43.33,43.39,43.33,43.38,14200.0,34.2973,34.3448,34.2973,34.3369,14200.0
2010-04-08 11:35:00,43.38,43.45,43.36,43.37,28200.0,34.3369,34.3923,34.321,34.329,28200.0
2010-04-08 11:40:00,43.38,43.55,43.38,43.53,54600.0,34.3369,34.4714,34.3369,34.4556,54600.0
2010-04-08 11:45:00,43.53,43.62,43.51,43.6,41700.0,34.4556,34.5268,34.4398,34.511,41700.0
2010-04-08 11:50:00,43.6,43.64,43.55,43.61,42200.0,34.511,34.5427,34.4714,34.5189,42200.0
2010-04-08 11:55:00,43.6,43.65,43.56,43.63,29700.0,34.511,34.5506,34.4793,34.5348,29700.0
2010-04-08 12:00:00,43.64,43.65,43.58,43.64,42800.0,34.5427,34.5506,34.4952,34.5427,42800.0
2010-04-08 12:05:00,43.65,43.77,43.63,43.66,63300.0,34.5506,34.6456,34.5348,34.5585,63300.0
2010-04-08 12:10:00,43.67,43.67,43.62,43.66,28200.0,34.5664,34.5664,34.5268,34.5585,28200.0
2010-04-08 12:15:00,43.66,43.77,43.66,43.74,55500.0,34.5585,34.6456,34.5585,34.6218,55500.0
2010-04-08 12:20:00,43.75,43.86,43.75,43.84,39600.0,34.6297,34.7168,34.6297,34.701,39600.0
2010-04-08 12:25:00,43.84,43.86,43.75,43.84,45900.0,34.701,34.7168,34.6297,34.701,45900.0
2010-04-08 12:30:00,43.84,43.95,43.83,43.9,114200.0,34.701,34.788,34.6931,34.7485,114200.0
2010-04-08 12:35:00,43.91,44.0,43.87,43.99,106800.0,34.7564,34.8276,34.7247,34.8197,106800.0
2010-04-08 12:40:00,43.98,43.99,43.9,43.9,45500.0,34.8118,34.8197,34.7485,34.7485,45500.0
2010-04-08 12:45:00,43.9,43.99,43.89,43.9,103400.0,34.7485,34.8197,34.7406,34.7485,103400.0
2010-04-08 12:50:00,43.92,43.94,43.85,43.86,41000.0,34.7643,34.7801,34.7089,34.7168,41000.0
2010-04-08 12:55:00,43.86,43.96,43.85,43.95,45100.0,34.7168,34.796,34.7089,34.788,45100.0
2010-04-08 13:00:00,43.94,44.0,43.93,43.99,79300.0,34.7801,34.8276,34.7722,34.8197,79300.0
2010-04-08 13:05:00,43.99,44.0,43.9,43.9,80300.0,34.8197,34.8276,34.7485,34.7485,80300.0
2010-04-08 13:10:00,43.91,43.91,43.83,43.85,61000.0,34.7564,34.7564,34.6931,34.7089,61000.0
2010-04-08 13:15:00,43.86,43.9,43.85,43.88,15200.0,34.7168,34.7485,34.7089,34.7326,15200.0
2010-04-08 13:20:00,43.88,43.97,43.88,43.91,31200.0,34.7326,34.8039,34.7326,34.7564,31200.0
2010-04-08 13:25:00,43.91,43.91,43.86,43.9,24300.0,34.7564,34.7564,34.7168,34.7485,24300.0
2010-04-08 13:30:00,43.9,43.95,43.89,43.93,33100.0,34.7485,34.788,34.7406,34.7722,33100.0
2010-04-08 13:35:00,43.93,43.95,43.9,43.93,50900.0,34.7722,34.788,34.7485,34.7722,50900.0
2010-04-08 13:40:00,43.93,43.93,43.86,43.91,48100.0,34.7722,34.7722,34.7168,34.7564,48100.0
2010-04-08 13:45:00,43.91,43.94,43.85,43.9,47100.0,34.7564,34.7801,34.7089,34.7485,47100.0
2010-04-08 13:50:00,43.91,43.95,43.87,43.87,36700.0,34.7564,34.788,34.7247,34.7247,36700.0
2010-04-08 13:55:00,43.87,43.88,43.77,43.87,59300.0,34.7247,34.7326,34.6456,34.7247,59300.0
2010-04-08 14:00:00,43.87,43.87,43.78,43.83,39100.0,34.7247,34.7247,34.6535,34.6931,39100.0
2010-04-08 14:05:00,43.83,43.85,43.8,43.81,66600.0,34.6931,34.7089,34.6693,34.6772,66600.0
2010-04-08 14:10:00,43.81,43.82,43.78,43.82,38400.0,34.6772,34.6851,34.6535,34.6851,38400.0
2010-04-08 14:15:00,43.83,43.93,43.83,43.92,44300.0,34.6931,34.7722,34.6931,34.7643,44300.0
2010-04-08 14:20:00,43.92,43.95,43.9,43.92,83100.0,34.7643,34.788,34.7485,34.7643,83100.0
2010-04-08 14:25:00,43.92,43.96,43.89,43.94,59000.0,34.7643,34.796,34.7406,34.7801,59000.0
2010-04-08 14:30:00,43.94,43.96,43.93,43.94,76300.0,34.7801,34.796,34.7722,34.7801,76300.0
2010-04-08 14:35:00,43.94,43.95,43.88,43.92,55900.0,34.7801,34.788,34.7326,34.7643,55900.0
2010-04-08 14:40:00,43.91,44.0,43.91,43.97,69600.0,34.7564,34.8276,34.7564,34.8039,69600.0
2010-04-08 14:45:00,43.96,44.03,43.96,44.01,117500.0,34.796,34.8514,34.796,34.8355,117500.0
2010-04-08 14:50:00,44.0,44.0,43.95,43.96,73200.0,34.8276,34.8276,34.788,34.796,73200.0
2010-04-08 14:55:00,43.96,43.97,43.88,43.94,69400.0,34.796,34.8039,34.7326,34.7801,69400.0
2010-04-08 15:00:00,43.94,44.01,43.94,44.01,69000.0,34.7801,34.8355,34.7801,34.8355,69000.0
2010-04-08 15:05:00,44.02,44.03,43.92,43.97,81200.0,34.8435,34.8514,34.7643,34.8039,81200.0
2010-04-08 15:10:00,43.97,44.0,43.93,43.93,48800.0,34.8039,34.8276,34.7722,34.7722,48800.0
2010-04-08 15:15:00,43.94,44.01,43.94,44.0,61000.0,34.7801,34.8355,34.7801,34.8276,61000.0
2010-04-08 15:20:00,44.0,44.09,43.98,44.09,123500.0,34.8276,34.8989,34.8118,34.8989,123500.0
2010-04-08 15:25:00,44.09,44.12,44.02,44.03,109200.0,34.8989,34.9226,34.8435,34.8514,109200.0
2010-04-08 15:30:00,44.04,44.04,43.97,44.01,92100.0,34.8593,34.8593,34.8039,34.8355,92100.0
2010-04-08 15:35:00,44.02,44.11,44.02,44.02,80700.0,34.8435,34.9147,34.8435,34.8435,80700.0
2010-04-08 15:40:00,44.02,44.08,43.97,44.05,99400.0,34.8435,34.8909,34.8039,34.8672,99400.0
2010-04-08 15:45:00,44.06,44.15,44.05,44.15,149700.0,34.8751,34.9464,34.8672,34.9464,149700.0
2010-04-08 15:50:00,44.15,44.15,43.98,43.98,166900.0,34.9464,34.9464,34.8118,34.8118,166900.0
2010-04-08 15:55:00,43.98,44.03,43.94,44.0,278200.0,34.8118,34.8514,34.7801,34.8276,278200.0
2010-04-09 09:30:00,44.09,44.09,43.73,43.95,73700.0,34.8989,34.8989,34.6139,34.788,73700.0
2010-04-09 09:35:00,44.03,44.24,43.94,44.17,83700.0,34.8514,35.0176,34.7801,34.9622,83700.0
2010-04-09 09:40:00,44.16,44.32,44.14,44.29,66300.0,34.9543,35.0809,34.9384,35.0572,66300.0
2010-04-09 09:45:00,44.27,44.27,43.99,44.02,85300.0,35.0413,35.0413,34.8197,34.8435,85300.0
2010-04-09 09:50:00,44.01,44.24,43.99,44.21,57400.0,34.8355,35.0176,34.8197,34.9938,57400.0
2010-04-09 09:55:00,44.22,44.37,44.18,44.23,46000.0,35.0018,35.1205,34.9701,35.0097,46000.0
2010-04-09 10:00:00,44.26,44.33,44.23,44.27,30200.0,35.0334,35.0888,35.0097,35.0413,30200.0
2010-04-09 10:05:00,44.27,44.34,44.27,44.33,56000.0,35.0413,35.0967,35.0413,35.0888,56000.0
2010-04-09 10:10:00,44.32,44.4,44.32,44.33,82100.0,35.0809,35.1442,35.0809,35.0888,82100.0
2010-04-09 10:15:00,44.33,44.42,44.29,44.34,124400.0,35.0888,35.1601,35.0572,35.0967,124400.0
2010-04-09 10:20:00,44.33,44.34,44.13,44.15,44300.0,35.0888,35.0967,34.9305,34.9464,44300.0
2010-04-09 10:25:00,44.15,44.18,43.98,44.06,72000.0,34.9464,34.9701,34.8118,34.8751,72000.0
2010-04-09 10:30:00,44.05,44.16,44.01,44.03,49700.0,34.8672,34.9543,34.8355,34.8514,49700.0
2010-04-09 10:35:00,44.06,44.13,43.98,44.06,63900.0,34.8751,34.9305,34.8118,34.8751,63900.0
2010-04-09 10:40:00,44.08,44.16,44.07,44.11,43300.0,34.8909,34.9543,34.883,34.9147,43300.0
2010-04-09 10:45:00,44.13,44.21,44.09,44.1,43300.0,34.9305,34.9938,34.8989,34.9068,43300.0
2010-04-09 10:50:00,44.11,44.12,43.94,43.94,56800.0,34.9147,34.9226,34.7801,34.7801,56800.0
2010-04-09 10:55:00,43.95,43.95,43.75,43.78,60700.0,34.788,34.788,34.6297,34.6535,60700.0
2010-04-09 11:00:00,43.77,43.97,43.76,43.92,40800.0,34.6456,34.8039,34.6377,34.7643,40800.0
2010-04-09 11:05:00,43.92,43.92,43.79,43.87,29400.0,34.7643,34.7643,34.6614,34.7247,29400.0
2010-04-09 11:10:00,43.86,43.96,43.85,43.93,36700.0,34.7168,34.796,34.7089,34.7722,36700.0
2010-04-09 11:15:00,43.94,43.96,43.86,43.87,12500.0,34.7801,34.796,34.7168,34.7247,12500.0
2010-04-09 11:20:00,43.85,43.92,43.81,43.92,14800.0,34.7089,34.7643,34.6772,34.7643,14800.0
2010-04-09 11:25:00,43.92,43.97,43.88,43.96,18100.0,34.7643,34.8039,34.7326,34.796,18100.0
2010-04-09 11:30:00,43.96,43.98,43.84,43.84,24800.0,34.796,34.8118,34.701,34.701,24800.0
2010-04-09 11:35:00,43.85,43.92,43.79,43.92,15000.0,34.7089,34.7643,34.6614,34.7643,15000.0
2010-04-09 11:40:00,43.91,44.02,43.91,43.97,16100.0,34.7564,34.8435,34.7564,34.8039,16100.0
2010-04-09 11:45:00,43.97,43.98,43.86,43.86,10500.0,34.8039,34.8118,34.7168,34.7168,10500.0
2010-04-09 11:50:00,43.86,43.95,43.83,43.94,30700.0,34.7168,34.788,34.6931,34.7801,30700.0
2010-04-09 11:55:00,43.95,43.95,43.79,43.79,25000.0,34.788,34.788,34.6614,34.6614,25000.0
2010-04-09 12:00:00,43.79,43.86,43.79,43.82,24400.0,34.6614,34.7168,34.6614,34.6851,24400.0
2010-04-09 12:05:00,43.82,43.82,43.67,43.71,86400.0,34.6851,34.6851,34.5664,34.5981,86400.0
2010-04-09 12:10:00,43.72,43.81,43.67,43.74,31600.0,34.606,34.6772,34.5664,34.6218,31600.0
2010-04-09 12:15:00,43.75,43.81,43.72,43.79,29300.0,34.6297,34.6772,34.606,34.6614,29300.0
2010-04-09 12:20:00,43.79,43.86,43.74,43.75,29700.0,34.6614,34.7168,34.6218,34.6297,29700.0
2010-04-09 12:25:00,43.76,43.77,43.68,43.71,19000.0,34.6377,34.6456,34.5743,34.5981,19000.0
2010-04-09 12:30:00,43.71,43.76,43.63,43.66,32500.0,34.5981,34.6377,34.5348,34.5585,32500.0
2010-04-09 12:35:00,43.65,43.68,43.61,43.62,30600.0,34.5506,34.5743,34.5189,34.5268,30600.0
2010-04-09 12:40:00,43.62,43.66,43.61,43.62,15700.0,34.5268,34.5585,34.5189,34.5268,15700.0
2010-04-09 12:45:00,43.61,43.61,43.52,43.56,45500.0,34.5189,34.5189,34.4477,34.4793,45500.0
2010-04-09 12:50:00,43.56,43.57,43.49,43.54,24300.0,34.4793,34.4873,34.4239,34.4635,24300.0
2010-04-09 12:55:00,43.55,43.63,43.55,43.58,26300.0,34.4714,34.5348,34.4714,34.4952,26300.0
2010-04-09 13:00:00,43.58,43.59,43.47,43.48,36500.0,34.4952,34.5031,34.4081,34.416,36500.0
2010-04-09 13:05:00,43.48,43.55,43.44,43.48,30600.0,34.416,34.4714,34.3844,34.416,30600.0
2010-04-09 13:10:00,43.49,43.58,43.47,43.58,26100.0,34.4239,34.4952,34.4081,34.4952,26100.0
2010-04-09 13:15:00,43.59,43.67,43.58,43.67,27000.0,34.5031,34.5664,34.4952,34.5664,27000.0
2010-04-09 13:20:00,43.67,43.73,43.66,43.7,31800.0,34.5664,34.6139,34.5585,34.5902,31800.0
2010-04-09 13:25:00,43.69,43.75,43.66,43.72,22900.0,34.5822,34.6297,34.5585,34.606,22900.0
2010-04-09 13:30:00,43.74,43.75,43.67,43.74,29600.0,34.6218,34.6297,34.5664,34.6218,29600.0
2010-04-09 13:35:00,43.74,43.78,43.74,43.78,32300.0,34.6218,34.6535,34.6218,34.6535,32300.0
2010-04-09 13:40:00,43.77,43.82,43.76,43.81,18600.0,34.6456,34.6851,34.6377,34.6772,18600.0
2010-04-09 13:45:00,43.81,43.81,43.74,43.77,36200.0,34.6772,34.6772,34.6218,34.6456,36200.0
2010-04-09 13:50:00,43.77,43.77,43.68,43.68,23300.0,34.6456,34.6456,34.5743,34.5743,23300.0
2010-04-09 13:55:00,43.66,43.66,43.54,43.6,25600.0,34.5585,34.5585,34.4635,34.511,25600.0
2010-04-09 14:00:00,43.59,43.59,43.48,43.49,58700.0,34.5031,34.5031,34.416,34.4239,58700.0
2010-04-09 14:05:00,43.49,43.62,43.49,43.61,16800.0,34.4239,34.5268,34.4239,34.5189,16800.0
2010-04-09 14:10:00,43.61,43.73,43.61,43.65,38800.0,34.5189,34.6139,34.5189,34.5506,38800.0
2010-04-09 14:15:00,43.66,43.67,43.59,43.66,37500.0,34.5585,34.5664,34.5031,34.5585,37500.0
2010-04-09 14:20:00,43.66,43.7,43.62,43.63,29400.0,34.5585,34.5902,34.5268,34.5348,29400.0
2010-04-09 14:25:00,43.64,43.68,43.58,43.58,43800.0,34.5427,34.5743,34.4952,34.4952,43800.0
2010-04-09 14:30:00,43.59,43.61,43.52,43.61,36400.0,34.5031,34.5189,34.4477,34.5189,36400.0
2010-04-09 14:35:00,43.62,43.67,43.6,43.66,25500.0,34.5268,34.5664,34.511,34.5585,25500.0
2010-04-09 14:40:00,43.67,43.69,43.63,43.65,15700.0,34.5664,34.5822,34.5348,34.5506,15700.0
2010-04-09 14:45:00,43.65,43.73,43.65,43.67,21700.0,34.5506,34.6139,34.5506,34.5664,21700.0
2010-04-09 14:50:00,43.67,43.69,43.65,43.65,22100.0,34.5664,34.5822,34.5506,34.5506,22100.0
2010-04-09 14:55:00,43.66,43.68,43.6,43.62,28500.0,34.5585,34.5743,34.511,34.5268,28500.0
2010-04-09 15:00:00,43.61,43.67,43.6,43.63,24000.0,34.5189,34.5664,34.511,34.5348,24000.0
2010-04-09 15:05:00,43.62,43.63,43.55,43.56,71700.0,34.5268,34.5348,34.4714,34.4793,71700.0
2010-04-09 15:10:00,43.56,43.61,43.54,43.6,30900.0,34.4793,34.5189,34.4635,34.511,30900.0
2010-04-09 15:15:00,43.61,43.61,43.58,43.6,19000.0,34.5189,34.5189,34.4952,34.511,19000.0
2010-04-09 15:20:00,43.6,43.62,43.56,43.62,38100.0,34.511,34.5268,34.4793,34.5268,38100.0
2010-04-09 15:25:00,43.62,43.67,43.59,43.67,50800.0,34.5268,34.5664,34.5031,34.5664,50800.0
2010-04-09 15:30:00,43.67,43.74,43.64,43.71,70000.0,34.5664,34.6218,34.5427,34.5981,70000.0
2010-04-09 15:35:00,43.72,43.72,43.68,43.69,29700.0,34.606,34.606,34.5743,34.5822,29700.0
2010-04-09 15:40:00,43.69,43.71,43.63,43.67,46100.0,34.5822,34.5981,34.5348,34.5664,46100.0
2010-04-09 15:45:00,43.67,43.78,43.66,43.74,99800.0,34.5664,34.6535,34.5585,34.6218,99800.0
2010-04-09 15:50:00,43.74,43.88,43.74,43.84,120100.0,34.6218,34.7326,34.6218,34.701,120100.0
2010-04-09 15:55:00,43.84,43.86,43.8,43.85,145500.0,34.701,34.7168,34.6693,34.7089,145500.0
2010-04-12 09:30:00,43.91,44.25,43.91,44.25,58900.0,34.7564,35.0255,34.7564,35.0255,58900.0
2010-04-12 09:35:00,44.25,44.37,44.19,44.33,71900.0,35.0255,35.1205,34.978,35.0888,71900.0
2010-04-12 09:40:00,44.34,44.45,44.34,44.39,61800.0,35.0967,35.1838,35.0967,35.1363,61800.0
2010-04-12 09:45:00,44.4,44.5,44.35,44.4,76600.0,35.1442,35.2234,35.1047,35.1442,76600.0
2010-04-12 09:50:00,44.38,44.42,44.19,44.21,65100.0,35.1284,35.1601,34.978,34.9938,65100.0
2010-04-12 09:55:00,44.21,44.28,44.19,44.28,46600.0,34.9938,35.0493,34.978,35.0493,46600.0
2010-04-12 10:00:00,44.26,44.34,44.19,44.34,61000.0,35.0334,35.0967,34.978,35.0967,61000.0
2010-04-12 10:05:00,44.34,44.46,44.34,44.45,36400.0,35.0967,35.1917,35.0967,35.1838,36400.0
2010-04-12 10:10:00,44.46,44.55,44.46,44.54,125500.0,35.1917,35.263,35.1917,35.2551,125500.0
2010-04-12 10:15:00,44.54,44.6,44.39,44.39,98400.0,35.2551,35.3025,35.1363,35.1363,98400.0
2010-04-12 10:20:00,44.39,44.51,44.37,44.5,43600.0,35.1363,35.2313,35.1205,35.2234,43600.0
2010-04-12 10:25:00,44.5,44.74,44.49,44.74,155200.0,35.2234,35.4134,35.2155,35.4134,155200.0
2010-04-12 10:30:00,44.75,44.76,44.6,44.62,80500.0,35.4213,35.4292,35.3025,35.3184,80500.0
2010-04-12 10:35:00,44.62,44.63,44.51,44.57,41500.0,35.3184,35.3263,35.2313,35.2788,41500.0
2010-04-12 10:40:00,44.57,44.64,44.56,44.56,48100.0,35.2788,35.3342,35.2709,35.2709,48100.0
2010-04-12 10:45:00,44.55,44.72,44.55,44.69,78000.0,35.263,35.3975,35.263,35.3738,78000.0
2010-04-12 10:50:00,44.69,44.71,44.59,44.61,31500.0,35.3738,35.3896,35.2946,35.3105,31500.0
2010-04-12 10:55:00,44.62,44.64,44.55,44.58,43700.0,35.3184,35.3342,35.263,35.2867,43700.0
2010-04-12 11:00:00,44.59,44.64,44.58,44.59,18200.0,35.2946,35.3342,35.2867,35.2946,18200.0
2010-04-12 11:05:00,44.59,44.62,44.56,44.62,25900.0,35.2946,35.3184,35.2709,35.3184,25900.0
2010-04-12 11:10:00,44.62,44.62,44.55,44.56,23500.0,35.3184,35.3184,35.263,35.2709,23500.0
2010-04-12 11:15:00,44.56,44.57,44.46,44.48,27700.0,35.2709,35.2788,35.1917,35.2076,27700.0
2010-04-12 11:20:00,44.47,44.53,44.46,44.51,32600.0,35.1996,35.2471,35.1917,35.2313,32600.0
2010-04-12 11:25:00,44.51,44.6,44.48,44.55,57300.0,35.2313,35.3025,35.2076,35.263,57300.0
2010-04-12 11:30:00,44.55,44.6,44.52,44.58,51700.0,35.263,35.3025,35.2392,35.2867,51700.0
2010-04-12 11:35:00,44.58,44.68,44.57,44.66,33300.0,35.2867,35.3659,35.2788,35.35,33300.0
2010-04-12 11:40:00,44.68,44.75,44.67,44.73,48700.0,35.3659,35.4213,35.358,35.4054,48700.0
2010-04-12 11:45:00,44.73,44.94,44.73,44.87,143900.0,35.4054,35.5717,35.4054,35.5163,143900.0
2010-04-12 11:50:00,44.88,44.88,44.79,44.83,42800.0,35.5242,35.5242,35.4529,35.4846,42800.0
2010-04-12 11:55:00,44.83,44.87,44.79,44.81,45300.0,35.4846,35.5163,35.4529,35.4688,45300.0
2010-04-12 12:00:00,44.81,44.91,44.81,44.9,49500.0,35.4688,35.5479,35.4688,35.54,49500.0
2010-04-12 12:05:00,44.9,44.95,44.87,44.95,53300.0,35.54,35.5796,35.5163,35.5796,53300.0
2010-04-12 12:10:00,44.95,44.98,44.85,44.87,44900.0,35.5796,35.6033,35.5004,35.5163,44900.0
2010-04-12 12:15:00,44.85,44.91,44.82,44.83,106500.0,35.5004,35.5479,35.4767,35.4846,106500.0
2010-04-12 12:20:00,44.84,44.86,44.82,44.84,36600.0,35.4925,35.5083,35.4767,35.4925,36600.0
2010-04-12 12:25:00,44.85,44.9,44.85,44.86,25200.0,35.5004,35.54,35.5004,35.5083,25200.0
2010-04-12 12:30:00,44.86,44.9,44.84,44.85,41100.0,35.5083,35.54,35.4925,35.5004,41100.0
2010-04-12 12:35:00,44.86,44.91,44.82,44.9,61000.0,35.5083,35.5479,35.4767,35.54,61000.0
2010-04-12 12:40:00,44.9,44.91,44.82,44.87,65600.0,35.54,35.5479,35.4767,35.5163,65600.0
2010-04-12 12:45:00,44.87,44.92,44.85,44.85,43300.0,35.5163,35.5558,35.5004,35.5004,43300.0
2010-04-12 12:50:00,44.85,44.91,44.81,44.9,38200.0,35.5004,35.5479,35.4688,35.54,38200.0
2010-04-12 12:55:00,44.91,44.92,44.86,44.9,26200.0,35.5479,35.5558,35.5083,35.54,26200.0
2010-04-12 13:00:00,44.91,44.97,44.9,44.94,64100.0,35.5479,35.5954,35.54,35.5717,64100.0
2010-04-12 13:05:00,44.95,45.04,44.94,44.97,131700.0,35.5796,35.6508,35.5717,35.5954,131700.0
2010-04-12 13:10:00,44.97,45.0,44.94,44.96,25100.0,35.5954,35.6192,35.5717,35.5875,25100.0
2010-04-12 13:15:00,44.96,45.04,44.95,45.04,40800.0,35.5875,35.6508,35.5796,35.6508,40800.0
2010-04-12 13:20:00,45.05,45.05,44.95,44.96,55900.0,35.6587,35.6587,35.5796,35.5875,55900.0
2010-04-12 13:25:00,44.96,45.0,44.93,44.94,28400.0,35.5875,35.6192,35.5638,35.5717,28400.0
2010-04-12 13:30:00,44.94,45.0,44.94,44.95,30400.0,35.5717,35.6192,35.5717,35.5796,30400.0
2010-04-12 13:35:00,44.95,44.96,44.89,44.89,70500.0,35.5796,35.5875,35.5321,35.5321,70500.0
2010-04-12 13:40:00,44.89,44.9,44.83,44.85,40700.0,35.5321,35.54,35.4846,35.5004,40700.0
2010-04-12 13:45:00,44.85,44.92,44.85,44.89,52300.0,35.5004,35.5558,35.5004,35.5321,52300.0
2010-04-12 13:50:00,44.89,44.96,44.88,44.9,56200.0,35.5321,35.5875,35.5242,35.54,56200.0
2010-04-12 13:55:00,44.9,44.93,44.82,44.87,46400.0,35.54,35.5638,35.4767,35.5163,46400.0
2010-04-12 14:00:00,44.87,44.89,44.82,44.82,53000.0,35.5163,35.5321,35.4767,35.4767,53000.0
2010-04-12 14:05:00,44.82,44.94,44.8,44.91,74800.0,35.4767,35.5717,35.4609,35.5479,74800.0
2010-04-12 14:10:00,44.92,44.97,44.91,44.93,39500.0,35.5558,35.5954,35.5479,35.5638,39500.0
2010-04-12 14:15:00,44.93,45.0,44.92,44.98,42600.0,35.5638,35.6192,35.5558,35.6033,42600.0
2010-04-12 14:20:00,44.97,45.03,44.96,45.03,55600.0,35.5954,35.6429,35.5875,35.6429,55600.0
2010-04-12 14:25:00,45.03,45.15,45.03,45.13,106200.0,35.6429,35.7379,35.6429,35.7221,106200.0
2010-04-12 14:30:00,45.13,45.14,45.08,45.1,77500.0,35.7221,35.73,35.6825,35.6983,77500.0
2010-04-12 14:35:00,45.09,45.15,45.06,45.08,39400.0,35.6904,35.7379,35.6667,35.6825,39400.0
2010-04-12 14:40:00,45.09,45.13,45.02,45.11,66600.0,35.6904,35.7221,35.635,35.7062,66600.0
2010-04-12 14:45:00,45.11,45.15,45.09,45.14,82000.0,35.7062,35.7379,35.6904,35.73,82000.0
2010-04-12 14:50:00,45.15,45.17,45.11,45.15,61600.0,35.7379,35.7537,35.7062,35.7379,61600.0
2010-04-12 14:55:00,45.15,45.24,45.15,45.23,84000.0,35.7379,35.8091,35.7379,35.8012,84000.0
2010-04-12 15:00:00,45.23,45.25,45.2,45.2,142500.0,35.8012,35.817,35.7775,35.7775,142500.0
2010-04-12 15:05:00,45.2,45.33,45.18,45.32,180100.0,35.7775,35.8804,35.7616,35.8725,180100.0
2010-04-12 15:10:00,45.32,45.35,45.28,45.32,95700.0,35.8725,35.8962,35.8408,35.8725,95700.0
2010-04-12 15:15:00,45.32,45.32,45.26,45.26,93400.0,35.8725,35.8725,35.825,35.825,93400.0
2010-04-12 15:20:00,45.26,45.27,45.12,45.15,101700.0,35.825,35.8329,35.7141,35.7379,101700.0
2010-04-12 15:25:00,45.15,45.24,45.15,45.24,90100.0,35.7379,35.8091,35.7379,35.8091,90100.0
2010-04-12 15:30:00,45.24,45.24,45.18,45.18,112300.0,35.8091,35.8091,35.7616,35.7616,112300.0
2010-04-12 15:35:00,45.18,45.24,45.17,45.21,131400.0,35.7616,35.8091,35.7537,35.7854,131400.0
2010-04-12 15:40:00,45.22,45.25,45.2,45.21,182600.0,35.7933,35.817,35.7775,35.7854,182600.0
2010-04-12 15:45:00,45.2,45.21,45.15,45.19,428200.0,35.7775,35.7854,35.7379,35.7696,428200.0
2010-04-12 15:50:00,45.18,45.2,45.14,45.19,250500.0,35.7616,35.7775,35.73,35.7696,250500.0
2010-04-12 15:55:00,45.19,45.2,45.16,45.18,635100.0,35.7696,35.7775,35.7458,35.7616,635100.0
2010-04-13 09:30:00,45.14,45.14,44.86,45.05,85100.0,35.73,35.73,35.5083,35.6587,85100.0
2010-04-13 09:35:00,45.03,45.13,44.96,45.08,62800.0,35.6429,35.7221,35.5875,35.6825,62800.0
2010-04-13 09:40:00,45.07,45.17,45.03,45.13,82100.0,35.6746,35.7537,35.6429,35.7221,82100.0
2010-04-13 09:45:00,45.13,45.13,45.02,45.02,78300.0,35.7221,35.7221,35.635,35.635,78300.0
2010-04-13 09:50:00,45.02,45.11,45.0,45.06,63700.0,35.635,35.7062,35.6192,35.6667,63700.0
2010-04-13 09:55:00,45.08,45.08,44.93,44.93,81300.0,35.6825,35.6825,35.5638,35.5638,81300.0
2010-04-13 10:00:00,44.94,44.99,44.9,44.92,57700.0,35.5717,35.6112,35.54,35.5558,57700.0
2010-04-13 10:05:00,44.93,44.95,44.87,44.93,50400.0,35.5638,35.5796,35.5163,35.5638,50400.0
2010-04-13 10:10:00,44.93,45.11,44.93,45.11,62000.0,35.5638,35.7062,35.5638,35.7062,62000.0
2010-04-13 10:15:00,45.11,45.16,45.09,45.09,56800.0,35.7062,35.7458,35.6904,35.6904,56800.0
2010-04-13 10:20:00,45.1,45.1,44.98,45.09,71600.0,35.6983,35.6983,35.6033,35.6904,71600.0
2010-04-13 10:25:00,45.08,45.2,44.99,45.13,127500.0,35.6825,35.7775,35.6112,35.7221,127500.0
2010-04-13 10:30:00,45.14,45.16,45.05,45.06,64800.0,35.73,35.7458,35.6587,35.6667,64800.0
2010-04-13 10:35:00,45.06,45.07,44.86,44.94,92000.0,35.6667,35.6746,35.5083,35.5717,92000.0
2010-04-13 10:40:00,44.94,44.99,44.86,44.93,87600.0,35.5717,35.6112,35.5083,35.5638,87600.0
2010-04-13 10:45:00,44.93,44.96,44.91,44.92,48800.0,35.5638,35.5875,35.5479,35.5558,48800.0
2010-04-13 10:50:00,44.92,44.94,44.86,44.87,60700.0,35.5558,35.5717,35.5083,35.5163,60700.0
2010-04-13 10:55:00,44.87,44.93,44.86,44.89,47100.0,35.5163,35.5638,35.5083,35.5321,47100.0
2010-04-13 11:00:00,44.88,44.91,44.8,44.8,56200.0,35.5242,35.5479,35.4609,35.4609,56200.0
2010-04-13 11:05:00,44.81,44.81,44.71,44.71,63100.0,35.4688,35.4688,35.3896,35.3896,63100.0
2010-04-13 11:10:00,44.72,44.72,44.62,44.66,106700.0,35.3975,35.3975,35.3184,35.35,106700.0
2010-04-13 11:15:00,44.67,44.8,44.67,44.75,70900.0,35.358,35.4609,35.358,35.4213,70900.0
2010-04-13 11:20:00,44.75,44.76,44.64,44.64,52600.0,35.4213,35.4292,35.3342,35.3342,52600.0
2010-04-13 11:25:00,44.64,44.68,44.63,44.63,23900.0,35.3342,35.3659,35.3263,35.3263,23900.0
2010-04-13 11:30:00,44.64,44.69,44.63,44.64,31700.0,35.3342,35.3738,35.3263,35.3342,31700.0
2010-04-13 11:35:00,44.64,44.66,44.6,44.63,49900.0,35.3342,35.35,35.3025,35.3263,49900.0
2010-04-13 11:40:00,44.64,44.64,44.59,44.59,47200.0,35.3342,35.3342,35.2946,35.2946,47200.0
2010-04-13 11:45:00,44.6,44.62,44.53,44.57,39300.0,35.3025,35.3184,35.2471,35.2788,39300.0
2010-04-13 11:50:00,44.57,44.58,44.51,44.53,20000.0,35.2788,35.2867,35.2313,35.2471,20000.0
2010-04-13 11:55:00,44.53,44.64,44.53,44.61,59500.0,35.2471,35.3342,35.2471,35.3105,59500.0
2010-04-13 12:00:00,44.6,44.62,44.59,44.6,54400.0,35.3025,35.3184,35.2946,35.3025,54400.0
2010-04-13 12:05:00,44.61,44.73,44.61,44.73,28900.0,35.3105,35.4054,35.3105,35.4054,28900.0
2010-04-13 12:10:00,44.73,44.76,44.7,44.7,35000.0,35.4054,35.4292,35.3817,35.3817,35000.0
2010-04-13 12:15:00,44.71,44.83,44.7,44.82,58100.0,35.3896,35.4846,35.3817,35.4767,58100.0
2010-04-13 12:20:00,44.83,44.86,44.8,44.86,29700.0,35.4846,35.5083,35.4609,35.5083,29700.0
2010-04-13 12:25:00,44.86,44.96,44.86,44.94,46000.0,35.5083,35.5875,35.5083,35.5717,46000.0
2010-04-13 12:30:00,44.92,44.97,44.85,44.86,28100.0,35.5558,35.5954,35.5004,35.5083,28100.0
2010-04-13 12:35:00,44.86,44.91,44.84,44.86,29300.0,35.5083,35.5479,35.4925,35.5083,29300.0
2010-04-13 12:40:00,44.86,44.94,44.85,44.93,27700.0,35.5083,35.5717,35.5004,35.5638,27700.0
2010-04-13 12:45:00,44.93,44.93,44.82,44.82,28000.0,35.5638,35.5638,35.4767,35.4767,28000.0
2010-04-13 12:50:00,44.83,44.83,44.78,44.79,15100.0,35.4846,35.4846,35.445,35.4529,15100.0
2010-04-13 12:55:00,44.79,44.87,44.77,44.84,31400.0,35.4529,35.5163,35.4371,35.4925,31400.0
2010-04-13 13:00:00,44.83,44.95,44.82,44.95,25300.0,35.4846,35.5796,35.4767,35.5796,25300.0
2010-04-13 13:05:00,44.94,45.05,44.94,45.05,24000.0,35.5717,35.6587,35.5717,35.6587,24000.0
2010-04-13 13:10:00,45.05,45.07,45.0,45.02,66600.0,35.6587,35.6746,35.6192,35.635,66600.0
2010-04-13 13:15:00,45.01,45.04,44.97,44.97,46000.0,35.6271,35.6508,35.5954,35.5954,46000.0
2010-04-13 13:20:00,44.98,44.99,44.95,44.95,29600.0,35.6033,35.6112,35.5796,35.5796,29600.0
2010-04-13 13:25:00,44.94,44.95,44.89,44.91,14000.0,35.5717,35.5796,35.5321,35.5479,14000.0
2010-04-13 13:30:00,44.91,44.98,44.91,44.97,15400.0,35.5479,35.6033,35.5479,35.5954,15400.0
2010-04-13 13:35:00,44.98,45.01,44.96,44.98,29400.0,35.6033,35.6271,35.5875,35.6033,29400.0
2010-04-13 13:40:00,44.99,45.03,44.92,44.93,47100.0,35.6112,35.6429,35.5558,35.5638,47100.0
2010-04-13 13:45:00,44.92,44.94,44.89,44.93,35400.0,35.5558,35.5717,35.5321,35.5638,35400.0
2010-04-13 13:50:00,44.93,44.94,44.91,44.94,34000.0,35.5638,35.5717,35.5479,35.5717,34000.0
2010-04-13 13:55:00,44.94,44.94,44.9,44.93,62700.0,35.5717,35.5717,35.54,35.5638,62700.0
2010-04-13 14:00:00,44.93,44.96,44.88,44.92,39600.0,35.5638,35.5875,35.5242,35.5558,39600.0
2010-04-13 14:05:00,44.92,44.92,44.82,44.82,23500.0,35.5558,35.5558,35.4767,35.4767,23500.0
2010-04-13 14:10:00,44.83,44.89,44.82,44.87,24000.0,35.4846,35.5321,35.4767,35.5163,24000.0
2010-04-13 14:15:00,44.87,44.89,44.83,44.89,21900.0,35.5163,35.5321,35.4846,35.5321,21900.0
2010-04-13 14:20:00,44.88,44.93,44.88,44.9,26000.0,35.5242,35.5638,35.5242,35.54,26000.0
2010-04-13 14:25:00,44.89,44.91,44.86,44.88,28500.0,35.5321,35.5479,35.5083,35.5242,28500.0
2010-04-13 14:30:00,44.86,44.92,44.83,44.91,24700.0,35.5083,35.5558,35.4846,35.5479,24700.0
2010-04-13 14:35:00,44.92,44.94,44.88,44.91,34700.0,35.5558,35.5717,35.5242,35.5479,34700.0
2010-04-13 14:40:00,44.9,44.96,44.89,44.89,51100.0,35.54,35.5875,35.5321,35.5321,51100.0
2010-04-13 14:45:00,44.89,44.93,44.88,44.93,22200.0,35.5321,35.5638,35.5242,35.5638,22200.0
2010-04-13 14:50:00,44.93,44.97,44.91,44.93,48600.0,35.5638,35.5954,35.5479,35.5638,48600.0
2010-04-13 14:55:00,44.93,44.95,44.86,44.88,40700.0,35.5638,35.5796,35.5083,35.5242,40700.0
2010-04-13 15:00:00,44.89,44.91,44.88,44.9,40900.0,35.5321,35.5479,35.5242,35.54,40900.0
2010-04-13 15:05:00,44.89,44.94,44.87,44.91,70600.0,35.5321,35.5717,35.5163,35.5479,70600.0
2010-04-13 15:10:00,44.9,44.93,44.89,44.91,31700.0,35.54,35.5638,35.5321,35.5479,31700.0
2010-04-13 15:15:00,44.91,45.02,44.91,45.0,122500.0,35.5479,35.635,35.5479,35.6192,122500.0
2010-04-13 15:20:00,45.01,45.06,44.99,45.01,107400.0,35.6271,35.6667,35.6112,35.6271,107400.0
2010-04-13 15:25:00,45.01,45.03,44.98,45.0,71700.0,35.6271,35.6429,35.6033,35.6192,71700.0
2010-04-13 15:30:00,45.0,45.03,44.99,44.99,83700.0,35.6192,35.6429,35.6112,35.6112,83700.0
2010-04-13 15:35:00,44.99,45.01,44.97,44.98,71600.0,35.6112,35.6271,35.5954,35.6033,71600.0
2010-04-13 15:40:00,44.98,45.01,44.95,44.98,64700.0,35.6033,35.6271,35.5796,35.6033,64700.0
2010-04-13 15:45:00,44.99,45.05,44.97,44.97,196800.0,35.6112,35.6587,35.5954,35.5954,196800.0
2010-04-13 15:50:00,44.98,45.02,44.97,44.97,81900.0,35.6033,35.635,35.5954,35.5954,81900.0
2010-04-13 15:55:00,44.97,44.99,44.94,44.94,232000.0,35.5954,35.6112,35.5717,35.5717,232000.0
2010-04-14 09:30:00,45.61,45.61,44.5,44.57,337600.0,36.102,36.102,35.2234,35.2788,337600.0
2010-04-14 09:35:00,44.59,44.81,44.27,44.35,296900.0,35.2946,35.4688,35.0413,35.1047,296900.0
2010-04-14 09:40:00,44.38,44.58,44.37,44.56,168500.0,35.1284,35.2867,35.1205,35.2709,168500.0
2010-04-14 09:45:00,44.56,45.03,44.55,45.02,265400.0,35.2709,35.6429,35.263,35.635,265400.0
2010-04-14 09:50:00,45.01,45.2,45.01,45.19,194600.0,35.6271,35.7775,35.6271,35.7696,194600.0
2010-04-14 09:55:00,45.19,45.42,45.19,45.23,222000.0,35.7696,35.9516,35.7696,35.8012,222000.0
2010-04-14 10:00:00,45.23,45.26,45.07,45.18,141900.0,35.8012,35.825,35.6746,35.7616,141900.0
2010-04-14 10:05:00,45.18,45.2,44.96,44.97,235400.0,35.7616,35.7775,35.5875,35.5954,235400.0
2010-04-14 10:10:00,44.97,44.99,44.87,44.91,126100.0,35.5954,35.6112,35.5163,35.5479,126100.0
2010-04-14 10:15:00,44.91,45.13,44.89,45.1,116200.0,35.5479,35.7221,35.5321,35.6983,116200.0
2010-04-14 10:20:00,45.1,45.22,45.1,45.19,99700.0,35.6983,35.7933,35.6983,35.7696,99700.0
2010-04-14 10:25:00,45.2,45.29,45.18,45.26,74000.0,35.7775,35.8487,35.7616,35.825,74000.0
2010-04-14 10:30:00,45.28,45.3,45.17,45.28,225800.0,35.8408,35.8566,35.7537,35.8408,225800.0
2010-04-14 10:35:00,45.27,45.3,45.12,45.17,148500.0,35.8329,35.8566,35.7141,35.7537,148500.0
2010-04-14 10:40:00,45.17,45.32,45.17,45.31,76700.0,35.7537,35.8725,35.7537,35.8645,76700.0
2010-04-14 10:45:00,45.29,45.33,45.26,45.28,71900.0,35.8487,35.8804,35.825,35.8408,71900.0
2010-04-14 10:50:00,45.28,45.29,45.2,45.25,85600.0,35.8408,35.8487,35.7775,35.817,85600.0
2010-04-14 10:55:00,45.25,45.29,45.2,45.25,65400.0,35.817,35.8487,35.7775,35.817,65400.0
2010-04-14 11:00:00,45.26,45.3,45.2,45.23,87900.0,35.825,35.8566,35.7775,35.8012,87900.0
2010-04-14 11:05:00,45.22,45.25,45.17,45.17,42900.0,35.7933,35.817,35.7537,35.7537,42900.0
2010-04-14 11:10:00,45.17,45.19,45.06,45.17,99300.0,35.7537,35.7696,35.6667,35.7537,99300.0
2010-04-14 11:15:00,45.18,45.23,45.14,45.2,52400.0,35.7616,35.8012,35.73,35.7775,52400.0
2010-04-14 11:20:00,45.2,45.3,45.2,45.3,37200.0,35.7775,35.8566,35.7775,35.8566,37200.0
2010-04-14 11:25:00,45.3,45.41,45.29,45.39,78700.0,35.8566,35.9437,35.8487,35.9279,78700.0
2010-04-14 11:30:00,45.39,45.39,45.29,45.35,40800.0,35.9279,35.9279,35.8487,35.8962,40800.0
2010-04-14 11:35:00,45.36,45.39,45.3,45.31,38800.0,35.9041,35.9279,35.8566,35.8645,38800.0
2010-04-14 11:40:00,45.32,45.36,45.28,45.29,66400.0,35.8725,35.9041,35.8408,35.8487,66400.0
2010-04-14 11:45:00,45.28,45.33,45.27,45.3,116300.0,35.8408,35.8804,35.8329,35.8566,116300.0
2010-04-14 11:50:00,45.31,45.44,45.29,45.43,86300.0,35.8645,35.9674,35.8487,35.9595,86300.0
2010-04-14 11:55:00,45.44,45.45,45.33,45.39,99400.0,35.9674,35.9754,35.8804,35.9279,99400.0
2010-04-14 12:00:00,45.4,45.45,45.3,45.39,153200.0,35.9358,35.9754,35.8566,35.9279,153200.0
2010-04-14 12:05:00,45.39,45.49,45.38,45.49,47700.0,35.9279,36.007,35.9199,36.007,47700.0
2010-04-14 12:10:00,45.49,45.6,45.46,45.6,86500.0,36.007,36.0941,35.9833,36.0941,86500.0
2010-04-14 12:15:00,45.59,45.72,45.58,45.71,96900.0,36.0862,36.1891,36.0783,36.1812,96900.0
2010-04-14 12:20:00,45.72,45.8,45.71,45.77,114800.0,36.1891,36.2524,36.1812,36.2286,114800.0
2010-04-14 12:25:00,45.77,45.9,45.77,45.81,103800.0,36.2286,36.3315,36.2286,36.2603,103800.0
2010-04-14 12:30:00,45.82,45.88,45.8,45.87,92700.0,36.2682,36.3157,36.2524,36.3078,92700.0
2010-04-14 12:35:00,45.86,45.96,45.86,45.92,71800.0,36.2999,36.379,36.2999,36.3474,71800.0
2010-04-14 12:40:00,45.93,45.99,45.93,45.99,44000.0,36.3553,36.4028,36.3553,36.4028,44000.0
2010-04-14 12:45:00,45.99,46.01,45.94,45.99,196500.0,36.4028,36.4186,36.3632,36.4028,196500.0
2010-04-14 12:50:00,45.99,46.0,45.92,45.96,84000.0,36.4028,36.4107,36.3474,36.379,84000.0
2010-04-14 12:55:00,45.96,45.99,45.95,45.99,48900.0,36.379,36.4028,36.3711,36.4028,48900.0
2010-04-14 13:00:00,46.0,46.05,45.97,46.02,116000.0,36.4107,36.4503,36.387,36.4265,116000.0
2010-04-14 13:05:00,46.03,46.1,46.0,46.08,72900.0,36.4344,36.4899,36.4107,36.474,72900.0
2010-04-14 13:10:00,46.07,46.18,46.07,46.1,81100.0,36.4661,36.5532,36.4661,36.4899,81100.0
2010-04-14 13:15:00,46.11,46.14,46.02,46.03,77400.0,36.4978,36.5215,36.4265,36.4344,77400.0
2010-04-14 13:20:00,46.02,46.09,46.02,46.09,37200.0,36.4265,36.4819,36.4265,36.4819,37200.0
2010-04-14 13:25:00,46.09,46.12,46.05,46.09,61700.0,36.4819,36.5057,36.4503,36.4819,61700.0
2010-04-14 13:30:00,46.1,46.14,46.08,46.14,45600.0,36.4899,36.5215,36.474,36.5215,45600.0
2010-04-14 13:35:00,46.14,46.14,46.04,46.04,59400.0,36.5215,36.5215,36.4424,36.4424,59400.0
2010-04-14 13:40:00,46.05,46.06,45.97,45.97,64700.0,36.4503,36.4582,36.387,36.387,64700.0
2010-04-14 13:45:00,45.97,46.03,45.97,46.01,34200.0,36.387,36.4344,36.387,36.4186,34200.0
2010-04-14 13:50:00,46.01,46.04,45.96,45.96,60300.0,36.4186,36.4424,36.379,36.379,60300.0
2010-04-14 13:55:00,45.97,45.97,45.9,45.9,62500.0,36.387,36.387,36.3315,36.3315,62500.0
2010-04-14 14:00:00,45.91,46.0,45.9,45.99,74300.0,36.3395,36.4107,36.3315,36.4028,74300.0
2010-04-14 14:05:00,46.0,46.0,45.96,45.96,50300.0,36.4107,36.4107,36.379,36.379,50300.0
2010-04-14 14:10:00,45.97,46.06,45.95,45.99,107600.0,36.387,36.4582,36.3711,36.4028,107600.0
2010-04-14 14:15:00,45.99,46.0,45.94,46.0,73100.0,36.4028,36.4107,36.3632,36.4107,73100.0
2010-04-14 14:20:00,45.99,46.03,45.98,46.02,89000.0,36.4028,36.4344,36.3949,36.4265,89000.0
2010-04-14 14:25:00,46.03,46.14,46.02,46.14,55700.0,36.4344,36.5215,36.4265,36.5215,55700.0
2010-04-14 14:30:00,46.14,46.24,46.14,46.22,115300.0,36.5215,36.6007,36.5215,36.5848,115300.0
2010-04-14 14:35:00,46.22,46.32,46.21,46.31,94100.0,36.5848,36.664,36.5769,36.6561,94100.0
2010-04-14 14:40:00,46.31,46.37,46.29,46.35,81800.0,36.6561,36.7036,36.6402,36.6877,81800.0
2010-04-14 14:45:00,46.33,46.4,46.33,46.35,89900.0,36.6719,36.7273,36.6719,36.6877,89900.0
2010-04-14 14:50:00,46.35,46.35,46.3,46.33,57400.0,36.6877,36.6877,36.6482,36.6719,57400.0
2010-04-14 14:55:00,46.33,46.33,46.29,46.3,134100.0,36.6719,36.6719,36.6402,36.6482,134100.0
2010-04-14 15:00:00,46.3,46.31,46.26,46.26,77100.0,36.6482,36.6561,36.6165,36.6165,77100.0
2010-04-14 15:05:00,46.26,46.3,46.23,46.3,64400.0,36.6165,36.6482,36.5928,36.6482,64400.0
2010-04-14 15:10:00,46.3,46.34,46.28,46.29,74200.0,36.6482,36.6798,36.6323,36.6402,74200.0
2010-04-14 15:15:00,46.29,46.34,46.29,46.3,65900.0,36.6402,36.6798,36.6402,36.6482,65900.0
2010-04-14 15:20:00,46.31,46.31,46.22,46.22,110300.0,36.6561,36.6561,36.5848,36.5848,110300.0
2010-04-14 15:25:00,46.23,46.27,46.19,46.26,85600.0,36.5928,36.6244,36.5611,36.6165,85600.0
2010-04-14 15:30:00,46.27,46.31,46.25,46.26,159000.0,36.6244,36.6561,36.6086,36.6165,159000.0
2010-04-14 15:35:00,46.27,46.28,46.17,46.17,117700.0,36.6244,36.6323,36.5453,36.5453,117700.0
2010-04-14 15:40:00,46.17,46.18,46.09,46.11,176300.0,36.5453,36.5532,36.4819,36.4978,176300.0
2010-04-14 15:45:00,46.1,46.13,46.08,46.08,176800.0,36.4899,36.5136,36.474,36.474,176800.0
2010-04-14 15:50:00,46.08,46.12,46.07,46.08,273500.0,36.474,36.5057,36.4661,36.474,273500.0
2010-04-14 15:55:00,46.08,46.09,46.06,46.08,533300.0,36.474,36.4819,36.4582,36.474,533300.0
2010-04-15 09:30:00,46.26,46.31,45.69,45.78,413400.0,36.6165,36.6561,36.1653,36.2366,413400.0
2010-04-15 09:35:00,45.78,45.97,45.6,45.94,252000.0,36.2366,36.387,36.0941,36.3632,252000.0
2010-04-15 09:40:00,45.94,45.97,45.58,45.62,201100.0,36.3632,36.387,36.0783,36.1099,201100.0
2010-04-15 09:45:00,45.61,45.72,45.61,45.69,127900.0,36.102,36.1891,36.102,36.1653,127900.0
2010-04-15 09:50:00,45.7,45.79,45.68,45.78,74700.0,36.1732,36.2445,36.1574,36.2366,74700.0
2010-04-15 09:55:00,45.77,45.91,45.75,45.91,113400.0,36.2286,36.3395,36.2128,36.3395,113400.0
2010-04-15 10:00:00,45.9,45.94,45.68,45.77,119300.0,36.3315,36.3632,36.1574,36.2286,119300.0
2010-04-15 10:05:00,45.77,45.93,45.72,45.75,187500.0,36.2286,36.3553,36.1891,36.2128,187500.0
2010-04-15 10:10:00,45.76,45.8,45.58,45.59,104500.0,36.2207,36.2524,36.0783,36.0862,104500.0
2010-04-15 10:15:00,45.61,45.64,45.55,45.55,101300.0,36.102,36.1257,36.0545,36.0545,101300.0
2010-04-15 10:20:00,45.55,45.72,45.5,45.72,90500.0,36.0545,36.1891,36.0149,36.1891,90500.0
2010-04-15 10:25:00,45.74,45.75,45.66,45.69,74500.0,36.2049,36.2128,36.1416,36.1653,74500.0
2010-04-15 10:30:00,45.69,45.75,45.68,45.75,59300.0,36.1653,36.2128,36.1574,36.2128,59300.0
2010-04-15 10:35:00,45.75,45.86,45.74,45.74,82700.0,36.2128,36.2999,36.2049,36.2049,82700.0
2010-04-15 10:40:00,45.74,45.78,45.69,45.73,80200.0,36.2049,36.2366,36.1653,36.197,80200.0
2010-04-15 10:45:00,45.73,45.8,45.63,45.65,55200.0,36.197,36.2524,36.1178,36.1337,55200.0
2010-04-15 10:50:00,45.67,45.75,45.67,45.72,54000.0,36.1495,36.2128,36.1495,36.1891,54000.0
2010-04-15 10:55:00,45.72,45.75,45.58,45.61,98300.0,36.1891,36.2128,36.0783,36.102,98300.0
2010-04-15 11:00:00,45.6,45.72,45.59,45.7,71700.0,36.0941,36.1891,36.0862,36.1732,71700.0
2010-04-15 11:05:00,45.7,45.71,45.66,45.69,53500.0,36.1732,36.1812,36.1416,36.1653,53500.0
2010-04-15 11:10:00,45.7,45.73,45.53,45.56,58400.0,36.1732,36.197,36.0387,36.0624,58400.0
2010-04-15 11:15:00,45.57,45.58,45.41,45.43,100800.0,36.0703,36.0783,35.9437,35.9595,100800.0
2010-04-15 11:20:00,45.41,45.5,45.38,45.4,57100.0,35.9437,36.0149,35.9199,35.9358,57100.0
2010-04-15 11:25:00,45.4,45.4,45.26,45.28,121300.0,35.9358,35.9358,35.825,35.8408,121300.0
2010-04-15 11:30:00,45.27,45.33,45.15,45.29,101500.0,35.8329,35.8804,35.7379,35.8487,101500.0
2010-04-15 11:35:00,45.29,45.46,45.29,45.45,53300.0,35.8487,35.9833,35.8487,35.9754,53300.0
2010-04-15 11:40:00,45.45,45.51,45.41,45.47,48100.0,35.9754,36.0228,35.9437,35.9912,48100.0
2010-04-15 11:45:00,45.46,45.46,45.26,45.29,66900.0,35.9833,35.9833,35.825,35.8487,66900.0
2010-04-15 11:50:00,45.28,45.35,45.27,45.35,39000.0,35.8408,35.8962,35.8329,35.8962,39000.0
2010-04-15 11:55:00,45.36,45.36,45.18,45.27,62800.0,35.9041,35.9041,35.7616,35.8329,62800.0
2010-04-15 12:00:00,45.28,45.28,45.11,45.21,96600.0,35.8408,35.8408,35.7062,35.7854,96600.0
2010-04-15 12:05:00,45.21,45.23,45.15,45.16,59800.0,35.7854,35.8012,35.7379,35.7458,59800.0
2010-04-15 12:10:00,45.17,45.25,45.1,45.22,84200.0,35.7537,35.817,35.6983,35.7933,84200.0
2010-04-15 12:15:00,45.22,45.28,45.21,45.28,57200.0,35.7933,35.8408,35.7854,35.8408,57200.0
2010-04-15 12:20:00,45.27,45.34,45.22,45.24,40900.0,35.8329,35.8883,35.7933,35.8091,40900.0
2010-04-15 12:25:00,45.24,45.24,45.11,45.16,46600.0,35.8091,35.8091,35.7062,35.7458,46600.0
2010-04-15 12:30:00,45.16,45.19,45.11,45.17,50700.0,35.7458,35.7696,35.7062,35.7537,50700.0
2010-04-15 12:35:00,45.18,45.2,45.06,45.12,123800.0,35.7616,35.7775,35.6667,35.7141,123800.0
2010-04-15 12:40:00,45.11,45.18,45.07,45.16,92100.0,35.7062,35.7616,35.6746,35.7458,92100.0
2010-04-15 12:45:00,45.15,45.22,45.11,45.17,66200.0,35.7379,35.7933,35.7062,35.7537,66200.0
2010-04-15 12:50:00,45.17,45.2,45.13,45.17,25000.0,35.7537,35.7775,35.7221,35.7537,25000.0
2010-04-15 12:55:00,45.16,45.17,45.11,45.16,18500.0,35.7458,35.7537,35.7062,35.7458,18500.0
2010-04-15 13:00:00,45.15,45.2,45.12,45.13,40500.0,35.7379,35.7775,35.7141,35.7221,40500.0
2010-04-15 13:05:00,45.13,45.21,45.12,45.19,68900.0,35.7221,35.7854,35.7141,35.7696,68900.0
2010-04-15 13:10:00,45.18,45.2,45.14,45.16,80700.0,35.7616,35.7775,35.73,35.7458,80700.0
2010-04-15 13:15:00,45.18,45.18,45.14,45.16,29500.0,35.7616,35.7616,35.73,35.7458,29500.0
2010-04-15 13:20:00,45.16,45.2,45.12,45.18,54900.0,35.7458,35.7775,35.7141,35.7616,54900.0
2010-04-15 13:25:00,45.19,45.2,45.15,45.15,79900.0,35.7696,35.7775,35.7379,35.7379,79900.0
2010-04-15 13:30:00,45.15,45.18,45.14,45.17,73600.0,35.7379,35.7616,35.73,35.7537,73600.0
2010-04-15 13:35:00,45.17,45.18,45.14,45.14,81000.0,35.7537,35.7616,35.73,35.73,81000.0
2010-04-15 13:40:00,45.15,45.16,45.13,45.13,49300.0,35.7379,35.7458,35.7221,35.7221,49300.0
2010-04-15 13:45:00,45.14,45.16,45.04,45.05,70600.0,35.73,35.7458,35.6508,35.6587,70600.0
2010-04-15 13:50:00,45.04,45.14,45.03,45.14,46200.0,35.6508,35.73,35.6429,35.73,46200.0
2010-04-15 13:55:00,45.14,45.19,45.13,45.18,265800.0,35.73,35.7696,35.7221,35.7616,265800.0
2010-04-15 14:00:00,45.18,45.2,45.12,45.19,66200.0,35.7616,35.7775,35.7141,35.7696,66200.0
2010-04-15 14:05:00,45.2,45.25,45.07,45.07,130700.0,35.7775,35.817,35.6746,35.6746,130700.0
2010-04-15 14:10:00,45.07,45.14,45.03,45.12,83700.0,35.6746,35.73,35.6429,35.7141,83700.0
2010-04-15 14:15:00,45.14,45.19,45.14,45.19,33300.0,35.73,35.7696,35.73,35.7696,33300.0
2010-04-15 14:20:00,45.19,45.27,45.18,45.24,62500.0,35.7696,35.8329,35.7616,35.8091,62500.0
2010-04-15 14:25:00,45.24,45.25,45.15,45.15,55400.0,35.8091,35.817,35.7379,35.7379,55400.0
2010-04-15 14:30:00,45.15,45.24,45.15,45.24,50500.0,35.7379,35.8091,35.7379,35.8091,50500.0
2010-04-15 14:35:00,45.24,45.25,45.17,45.19,74800.0,35.8091,35.817,35.7537,35.7696,74800.0
2010-04-15 14:40:00,45.18,45.25,45.18,45.24,51200.0,35.7616,35.817,35.7616,35.8091,51200.0
2010-04-15 14:45:00,45.25,45.33,45.24,45.24,143900.0,35.817,35.8804,35.8091,35.8091,143900.0
2010-04-15 14:50:00,45.25,45.26,45.19,45.24,79000.0,35.817,35.825,35.7696,35.8091,79000.0
2010-04-15 14:55:00,45.25,45.39,45.24,45.37,153500.0,35.817,35.9279,35.8091,35.912,153500.0
2010-04-15 15:00:00,45.37,45.38,45.22,45.23,102500.0,35.912,35.9199,35.7933,35.8012,102500.0
2010-04-15 15:05:00,45.22,45.35,45.22,45.29,93000.0,35.7933,35.8962,35.7933,35.8487,93000.0
2010-04-15 15:10:00,45.29,45.3,45.17,45.19,225900.0,35.8487,35.8566,35.7537,35.7696,225900.0
2010-04-15 15:15:00,45.19,45.31,45.18,45.29,156200.0,35.7696,35.8645,35.7616,35.8487,156200.0
2010-04-15 15:20:00,45.3,45.31,45.2,45.2,73700.0,35.8566,35.8645,35.7775,35.7775,73700.0
2010-04-15 15:25:00,45.2,45.23,45.16,45.19,75200.0,35.7775,35.8012,35.7458,35.7696,75200.0
2010-04-15 15:30:00,45.19,45.23,45.15,45.15,199000.0,35.7696,35.8012,35.7379,35.7379,199000.0
2010-04-15 15:35:00,45.15,45.19,45.12,45.12,221100.0,35.7379,35.7696,35.7141,35.7141,221100.0
2010-04-15 15:40:00,45.12,45.16,45.11,45.16,141500.0,35.7141,35.7458,35.7062,35.7458,141500.0
2010-04-15 15:45:00,45.15,45.24,45.11,45.23,341600.0,35.7379,35.8091,35.7062,35.8012,341600.0
2010-04-15 15:50:00,45.22,45.31,45.18,45.25,184900.0,35.7933,35.8645,35.7616,35.817,184900.0
2010-04-15 15:55:00,45.26,45.29,45.13,45.15,467400.0,35.825,35.8487,35.7221,35.7379,467400.0
2010-04-16 09:30:00,45.07,45.47,45.07,45.45,417000.0,35.6746,35.9912,35.6746,35.9754,417000.0
2010-04-16 09:35:00,45.46,45.46,44.89,44.96,145100.0,35.9833,35.9833,35.5321,35.5875,145100.0
2010-04-16 09:40:00,44.92,44.95,44.8,44.88,84600.0,35.5558,35.5796,35.4609,35.5242,84600.0
2010-04-16 09:45:00,44.88,44.89,44.6,44.7,94900.0,35.5242,35.5321,35.3025,35.3817,94900.0
2010-04-16 09:50:00,44.71,44.75,44.65,44.65,49100.0,35.3896,35.4213,35.3421,35.3421,49100.0
2010-04-16 09:55:00,44.67,44.72,44.32,44.33,157700.0,35.358,35.3975,35.0809,35.0888,157700.0
2010-04-16 10:00:00,44.32,44.37,44.08,44.1,411200.0,35.0809,35.1205,34.8909,34.9068,411200.0
2010-04-16 10:05:00,44.1,44.22,44.08,44.18,113300.0,34.9068,35.0018,34.8909,34.9701,113300.0
2010-04-16 10:10:00,44.17,44.24,43.99,44.21,107000.0,34.9622,35.0176,34.8197,34.9938,107000.0
2010-04-16 10:15:00,44.21,44.26,44.16,44.23,135000.0,34.9938,35.0334,34.9543,35.0097,135000.0
2010-04-16 10:20:00,44.24,44.25,44.14,44.14,73600.0,35.0176,35.0255,34.9384,34.9384,73600.0
2010-04-16 10:25:00,44.14,44.24,44.14,44.16,68200.0,34.9384,35.0176,34.9384,34.9543,68200.0
2010-04-16 10:30:00,44.16,44.29,44.16,44.25,81400.0,34.9543,35.0572,34.9543,35.0255,81400.0
2010-04-16 10:35:00,44.26,44.28,43.66,43.68,379700.0,35.0334,35.0493,34.5585,34.5743,379700.0
2010-04-16 10:40:00,43.69,44.19,43.67,43.9,199400.0,34.5822,34.978,34.5664,34.7485,199400.0
2010-04-16 10:45:00,43.9,44.07,43.77,43.77,95100.0,34.7485,34.883,34.6456,34.6456,95100.0
2010-04-16 10:50:00,43.76,43.78,43.3,43.38,195900.0,34.6377,34.6535,34.2735,34.3369,195900.0
2010-04-16 10:55:00,43.42,43.65,43.3,43.53,195600.0,34.3685,34.5506,34.2735,34.4556,195600.0
2010-04-16 11:00:00,43.56,44.06,43.5,44.06,292900.0,34.4793,34.8751,34.4319,34.8751,292900.0
2010-04-16 11:05:00,44.06,44.13,43.84,43.84,203100.0,34.8751,34.9305,34.701,34.701,203100.0
2010-04-16 11:10:00,43.84,43.87,43.41,43.42,155600.0,34.701,34.7247,34.3606,34.3685,155600.0
2010-04-16 11:15:00,43.41,43.46,42.82,42.82,299700.0,34.3606,34.4002,33.8936,33.8936,299700.0
2010-04-16 11:20:00,42.83,43.52,42.82,43.52,228700.0,33.9015,34.4477,33.8936,34.4477,228700.0
2010-04-16 11:25:00,43.52,43.75,43.5,43.72,177200.0,34.4477,34.6297,34.4319,34.606,177200.0
2010-04-16 11:30:00,43.72,43.72,43.36,43.39,116800.0,34.606,34.606,34.321,34.3448,116800.0
2010-04-16 11:35:00,43.4,43.67,43.4,43.5,117400.0,34.3527,34.5664,34.3527,34.4319,117400.0
2010-04-16 11:40:00,43.51,43.68,43.35,43.38,88800.0,34.4398,34.5743,34.3131,34.3369,88800.0
2010-04-16 11:45:00,43.38,43.4,43.2,43.33,101700.0,34.3369,34.3527,34.1944,34.2973,101700.0
2010-04-16 11:50:00,43.38,43.46,43.12,43.39,147000.0,34.3369,34.4002,34.1311,34.3448,147000.0
2010-04-16 11:55:00,43.41,43.52,43.29,43.4,73300.0,34.3606,34.4477,34.2656,34.3527,73300.0
2010-04-16 12:00:00,43.4,43.4,43.1,43.19,105000.0,34.3527,34.3527,34.1152,34.1865,105000.0
2010-04-16 12:05:00,43.2,43.36,43.17,43.27,73500.0,34.1944,34.321,34.1706,34.2498,73500.0
2010-04-16 12:10:00,43.29,43.36,43.22,43.31,51300.0,34.2656,34.321,34.2102,34.2815,51300.0
2010-04-16 12:15:00,43.3,43.35,43.15,43.19,86600.0,34.2735,34.3131,34.1548,34.1865,86600.0
2010-04-16 12:20:00,43.19,43.31,43.17,43.3,65200.0,34.1865,34.2815,34.1706,34.2735,65200.0
2010-04-16 12:25:00,43.32,43.49,43.32,43.48,60800.0,34.2894,34.4239,34.2894,34.416,60800.0
2010-04-16 12:30:00,43.5,43.5,43.29,43.43,42000.0,34.4319,34.4319,34.2656,34.3764,42000.0
2010-04-16 12:35:00,43.44,43.44,43.23,43.28,54700.0,34.3844,34.3844,34.2181,34.2577,54700.0
2010-04-16 12:40:00,43.26,43.5,43.25,43.5,36700.0,34.2419,34.4319,34.234,34.4319,36700.0
2010-04-16 12:45:00,43.5,43.65,43.47,43.55,52500.0,34.4319,34.5506,34.4081,34.4714,52500.0
2010-04-16 12:50:00,43.53,43.8,43.53,43.76,118300.0,34.4556,34.6693,34.4556,34.6377,118300.0
2010-04-16 12:55:00,43.75,43.91,43.7,43.84,118800.0,34.6297,34.7564,34.5902,34.701,118800.0
2010-04-16 13:00:00,43.84,43.89,43.79,43.85,81700.0,34.701,34.7406,34.6614,34.7089,81700.0
2010-04-16 13:05:00,43.85,43.85,43.73,43.81,74800.0,34.7089,34.7089,34.6139,34.6772,74800.0
2010-04-16 13:10:00,43.8,43.9,43.76,43.76,56800.0,34.6693,34.7485,34.6377,34.6377,56800.0
2010-04-16 13:15:00,43.76,43.77,43.63,43.67,56000.0,34.6377,34.6456,34.5348,34.5664,56000.0
2010-04-16 13:20:00,43.67,43.83,43.67,43.75,115800.0,34.5664,34.6931,34.5664,34.6297,115800.0
2010-04-16 13:25:00,43.75,43.88,43.74,43.78,47900.0,34.6297,34.7326,34.6218,34.6535,47900.0
2010-04-16 13:30:00,43.8,43.83,43.72,43.74,55200.0,34.6693,34.6931,34.606,34.6218,55200.0
2010-04-16 13:35:00,43.72,43.74,43.66,43.74,37000.0,34.606,34.6218,34.5585,34.6218,37000.0
2010-04-16 13:40:00,43.74,43.88,43.74,43.86,103700.0,34.6218,34.7326,34.6218,34.7168,103700.0
2010-04-16 13:45:00,43.87,43.88,43.68,43.71,62800.0,34.7247,34.7326,34.5743,34.5981,62800.0
2010-04-16 13:50:00,43.71,43.78,43.7,43.72,47900.0,34.5981,34.6535,34.5902,34.606,47900.0
2010-04-16 13:55:00,43.72,43.79,43.66,43.77,69200.0,34.606,34.6614,34.5585,34.6456,69200.0
2010-04-16 14:00:00,43.76,43.79,43.67,43.74,53300.0,34.6377,34.6614,34.5664,34.6218,53300.0
2010-04-16 14:05:00,43.75,43.9,43.75,43.9,122800.0,34.6297,34.7485,34.6297,34.7485,122800.0
2010-04-16 14:10:00,43.89,43.89,43.81,43.83,76100.0,34.7406,34.7406,34.6772,34.6931,76100.0
2010-04-16 14:15:00,43.84,43.99,43.83,43.83,213200.0,34.701,34.8197,34.6931,34.6931,213200.0
2010-04-16 14:20:00,43.83,43.95,43.83,43.91,124300.0,34.6931,34.788,34.6931,34.7564,124300.0
2010-04-16 14:25:00,43.92,44.0,43.84,43.98,127900.0,34.7643,34.8276,34.701,34.8118,127900.0
2010-04-16 14:30:00,43.98,44.07,43.93,43.96,92000.0,34.8118,34.883,34.7722,34.796,92000.0
2010-04-16 14:35:00,43.97,43.98,43.67,43.68,105700.0,34.8039,34.8118,34.5664,34.5743,105700.0
2010-04-16 14:40:00,43.68,43.78,43.62,43.75,111600.0,34.5743,34.6535,34.5268,34.6297,111600.0
2010-04-16 14:45:00,43.75,43.75,43.59,43.6,80600.0,34.6297,34.6297,34.5031,34.511,80600.0
2010-04-16 14:50:00,43.59,43.62,43.55,43.58,91600.0,34.5031,34.5268,34.4714,34.4952,91600.0
2010-04-16 14:55:00,43.58,43.66,43.5,43.53,77100.0,34.4952,34.5585,34.4319,34.4556,77100.0
2010-04-16 15:00:00,43.53,43.63,43.49,43.53,134500.0,34.4556,34.5348,34.4239,34.4556,134500.0
2010-04-16 15:05:00,43.52,43.66,43.46,43.66,123700.0,34.4477,34.5585,34.4002,34.5585,123700.0
2010-04-16 15:10:00,43.64,43.71,43.59,43.65,85000.0,34.5427,34.5981,34.5031,34.5506,85000.0
2010-04-16 15:15:00,43.65,43.67,43.51,43.52,86900.0,34.5506,34.5664,34.4398,34.4477,86900.0
2010-04-16 15:20:00,43.52,43.57,43.41,43.53,199800.0,34.4477,34.4873,34.3606,34.4556,199800.0
2010-04-16 15:25:00,43.53,43.65,43.49,43.64,125300.0,34.4556,34.5506,34.4239,34.5427,125300.0
2010-04-16 15:30:00,43.65,43.71,43.55,43.67,267200.0,34.5506,34.5981,34.4714,34.5664,267200.0
2010-04-16 15:35:00,43.67,43.75,43.64,43.75,168900.0,34.5664,34.6297,34.5427,34.6297,168900.0
2010-04-16 15:40:00,43.75,43.82,43.64,43.82,179400.0,34.6297,34.6851,34.5427,34.6851,179400.0
2010-04-16 15:45:00,43.82,43.94,43.74,43.78,285300.0,34.6851,34.7801,34.6218,34.6535,285300.0
2010-04-16 15:50:00,43.78,43.8,43.68,43.68,205600.0,34.6535,34.6693,34.5743,34.5743,205600.0
2010-04-16 15:55:00,43.68,43.68,43.47,43.51,504100.0,34.5743,34.5743,34.4081,34.4398,504100.0
2010-04-19 09:30:00,43.1,43.4,43.06,43.32,150100.0,34.1152,34.3527,34.0836,34.2894,150100.0
2010-04-19 09:35:00,43.35,43.61,43.24,43.25,136000.0,34.3131,34.5189,34.2261,34.234,136000.0
2010-04-19 09:40:00,43.23,43.57,43.1,43.56,89900.0,34.2181,34.4873,34.1152,34.4793,89900.0
2010-04-19 09:45:00,43.58,43.58,43.15,43.15,101400.0,34.4952,34.4952,34.1548,34.1548,101400.0
2010-04-19 09:50:00,43.15,43.53,43.15,43.5,219300.0,34.1548,34.4556,34.1548,34.4319,219300.0
2010-04-19 09:55:00,43.5,43.57,43.36,43.41,81800.0,34.4319,34.4873,34.321,34.3606,81800.0
2010-04-19 10:00:00,43.41,43.63,43.41,43.48,133600.0,34.3606,34.5348,34.3606,34.416,133600.0
2010-04-19 10:05:00,43.47,43.56,43.41,43.55,69800.0,34.4081,34.4793,34.3606,34.4714,69800.0
2010-04-19 10:10:00,43.55,43.59,43.48,43.56,78000.0,34.4714,34.5031,34.416,34.4793,78000.0
2010-04-19 10:15:00,43.56,43.67,43.54,43.65,84900.0,34.4793,34.5664,34.4635,34.5506,84900.0
2010-04-19 10:20:00,43.64,43.72,43.44,43.52,92100.0,34.5427,34.606,34.3844,34.4477,92100.0
2010-04-19 10:25:00,43.52,43.55,43.37,43.45,116800.0,34.4477,34.4714,34.329,34.3923,116800.0
2010-04-19 10:30:00,43.45,43.52,43.4,43.42,61000.0,34.3923,34.4477,34.3527,34.3685,61000.0
2010-04-19 10:35:00,43.41,43.44,43.19,43.29,82600.0,34.3606,34.3844,34.1865,34.2656,82600.0
2010-04-19 10:40:00,43.3,43.54,43.29,43.52,64400.0,34.2735,34.4635,34.2656,34.4477,64400.0
2010-04-19 10:45:00,43.52,43.63,43.5,43.51,47700.0,34.4477,34.5348,34.4319,34.4398,47700.0
2010-04-19 10:50:00,43.5,43.57,43.4,43.44,31500.0,34.4319,34.4873,34.3527,34.3844,31500.0
2010-04-19 10:55:00,43.44,43.48,43.33,43.43,39300.0,34.3844,34.416,34.2973,34.3764,39300.0
2010-04-19 11:00:00,43.43,43.48,43.29,43.29,35300.0,34.3764,34.416,34.2656,34.2656,35300.0
2010-04-19 11:05:00,43.3,43.4,43.29,43.29,37000.0,34.2735,34.3527,34.2656,34.2656,37000.0
2010-04-19 11:10:00,43.29,43.34,43.22,43.23,36700.0,34.2656,34.3052,34.2102,34.2181,36700.0
2010-04-19 11:15:00,43.23,43.36,43.2,43.35,42400.0,34.2181,34.321,34.1944,34.3131,42400.0
2010-04-19 11:20:00,43.36,43.37,43.26,43.33,33800.0,34.321,34.329,34.2419,34.2973,33800.0
2010-04-19 11:25:00,43.33,43.34,43.2,43.27,85000.0,34.2973,34.3052,34.1944,34.2498,85000.0
2010-04-19 11:30:00,43.28,43.32,43.24,43.26,41200.0,34.2577,34.2894,34.2261,34.2419,41200.0
2010-04-19 11:35:00,43.26,43.27,42.92,42.92,86000.0,34.2419,34.2498,33.9728,33.9728,86000.0
2010-04-19 11:40:00,42.94,43.07,42.88,42.99,44000.0,33.9886,34.0915,33.9411,34.0282,44000.0
2010-04-19 11:45:00,43.0,43.01,42.86,42.92,57600.0,34.0361,34.044,33.9253,33.9728,57600.0
2010-04-19 11:50:00,42.92,42.94,42.74,42.86,78100.0,33.9728,33.9886,33.8303,33.9253,78100.0
2010-04-19 11:55:00,42.87,42.98,42.83,42.94,60900.0,33.9332,34.0203,33.9015,33.9886,60900.0
2010-04-19 12:00:00,42.96,42.96,42.91,42.91,37700.0,34.0044,34.0044,33.9648,33.9648,37700.0
2010-04-19 12:05:00,42.9,43.09,42.87,42.88,76900.0,33.9569,34.1073,33.9332,33.9411,76900.0
2010-04-19 12:10:00,42.9,42.95,42.76,42.8,92000.0,33.9569,33.9965,33.8461,33.8778,92000.0
2010-04-19 12:15:00,42.8,42.84,42.7,42.84,49800.0,33.8778,33.9094,33.7986,33.9094,49800.0
2010-04-19 12:20:00,42.85,42.94,42.83,42.88,28000.0,33.9174,33.9886,33.9015,33.9411,28000.0
2010-04-19 12:25:00,42.88,42.99,42.88,42.89,27600.0,33.9411,34.0282,33.9411,33.949,27600.0
2010-04-19 12:30:00,42.9,42.95,42.83,42.88,34600.0,33.9569,33.9965,33.9015,33.9411,34600.0
2010-04-19 12:35:00,42.87,43.07,42.86,43.03,30800.0,33.9332,34.0915,33.9253,34.0598,30800.0
2010-04-19 12:40:00,43.01,43.21,42.8,43.21,90900.0,34.044,34.2023,33.8778,34.2023,90900.0
2010-04-19 12:45:00,43.2,43.34,43.2,43.28,57900.0,34.1944,34.3052,34.1944,34.2577,57900.0
2010-04-19 12:50:00,43.29,43.41,43.28,43.39,59300.0,34.2656,34.3606,34.2577,34.3448,59300.0
2010-04-19 12:55:00,43.39,43.43,43.37,43.42,25700.0,34.3448,34.3764,34.329,34.3685,25700.0
2010-04-19 13:00:00,43.41,43.41,43.19,43.19,63600.0,34.3606,34.3606,34.1865,34.1865,63600.0
2010-04-19 13:05:00,43.21,43.21,43.14,43.18,31300.0,34.2023,34.2023,34.1469,34.1786,31300.0
2010-04-19 13:10:00,43.18,43.3,43.17,43.24,61500.0,34.1786,34.2735,34.1706,34.2261,61500.0
2010-04-19 13:15:00,43.25,43.28,43.14,43.2,48400.0,34.234,34.2577,34.1469,34.1944,48400.0
2010-04-19 13:20:00,43.2,43.33,43.19,43.33,40400.0,34.1944,34.2973,34.1865,34.2973,40400.0
2010-04-19 13:25:00,43.33,43.4,43.29,43.36,52900.0,34.2973,34.3527,34.2656,34.321,52900.0
2010-04-19 13:30:00,43.37,43.38,43.28,43.31,44900.0,34.329,34.3369,34.2577,34.2815,44900.0
2010-04-19 13:35:00,43.31,43.37,43.23,43.24,43400.0,34.2815,34.329,34.2181,34.2261,43400.0
2010-04-19 13:40:00,43.24,43.4,43.24,43.4,36000.0,34.2261,34.3527,34.2261,34.3527,36000.0
2010-04-19 13:45:00,43.4,43.4,43.22,43.24,59900.0,34.3527,34.3527,34.2102,34.2261,59900.0
2010-04-19 13:50:00,43.24,43.25,43.1,43.19,55300.0,34.2261,34.234,34.1152,34.1865,55300.0
2010-04-19 13:55:00,43.2,43.2,43.09,43.12,75000.0,34.1944,34.1944,34.1073,34.1311,75000.0
2010-04-19 14:00:00,43.12,43.16,43.02,43.16,60600.0,34.1311,34.1627,34.0519,34.1627,60600.0
2010-04-19 14:05:00,43.17,43.25,43.16,43.2,47900.0,34.1706,34.234,34.1627,34.1944,47900.0
2010-04-19 14:10:00,43.2,43.32,43.2,43.24,43800.0,34.1944,34.2894,34.1944,34.2261,43800.0
2010-04-19 14:15:00,43.24,43.39,43.24,43.33,46600.0,34.2261,34.3448,34.2261,34.2973,46600.0
2010-04-19 14:20:00,43.34,43.35,43.24,43.28,33200.0,34.3052,34.3131,34.2261,34.2577,33200.0
2010-04-19 14:25:00,43.28,43.45,43.27,43.43,52600.0,34.2577,34.3923,34.2498,34.3764,52600.0
2010-04-19 14:30:00,43.43,43.68,43.42,43.64,99500.0,34.3764,34.5743,34.3685,34.5427,99500.0
2010-04-19 14:35:00,43.63,43.66,43.52,43.58,75900.0,34.5348,34.5585,34.4477,34.4952,75900.0
2010-04-19 14:40:00,43.58,43.78,43.58,43.72,83500.0,34.4952,34.6535,34.4952,34.606,83500.0
2010-04-19 14:45:00,43.71,43.73,43.37,43.62,149300.0,34.5981,34.6139,34.329,34.5268,149300.0
2010-04-19 14:50:00,43.63,43.64,43.56,43.64,39400.0,34.5348,34.5427,34.4793,34.5427,39400.0
2010-04-19 14:55:00,43.65,43.73,43.6,43.72,78800.0,34.5506,34.6139,34.511,34.606,78800.0
2010-04-19 15:00:00,43.73,43.82,43.66,43.66,78800.0,34.6139,34.6851,34.5585,34.5585,78800.0
2010-04-19 15:05:00,43.66,43.71,43.62,43.66,70500.0,34.5585,34.5981,34.5268,34.5585,70500.0
2010-04-19 15:10:00,43.66,43.67,43.57,43.58,58200.0,34.5585,34.5664,34.4873,34.4952,58200.0
2010-04-19 15:15:00,43.58,43.67,43.58,43.6,62500.0,34.4952,34.5664,34.4952,34.511,62500.0
2010-04-19 15:20:00,43.6,43.73,43.59,43.69,52400.0,34.511,34.6139,34.5031,34.5822,52400.0
2010-04-19 15:25:00,43.69,43.8,43.64,43.75,60100.0,34.5822,34.6693,34.5427,34.6297,60100.0
2010-04-19 15:30:00,43.75,43.82,43.7,43.7,72200.0,34.6297,34.6851,34.5902,34.5902,72200.0
2010-04-19 15:35:00,43.7,43.72,43.57,43.62,83400.0,34.5902,34.606,34.4873,34.5268,83400.0
2010-04-19 15:40:00,43.62,43.63,43.51,43.53,85400.0,34.5268,34.5348,34.4398,34.4556,85400.0
2010-04-19 15:45:00,43.53,43.76,43.53,43.75,146800.0,34.4556,34.6377,34.4556,34.6297,146800.0
2010-04-19 15:50:00,43.75,43.8,43.69,43.79,132700.0,34.6297,34.6693,34.5822,34.6614,132700.0
2010-04-19 15:55:00,43.79,43.81,43.73,43.79,201100.0,34.6614,34.6772,34.6139,34.6614,201100.0
2010-04-20 09:30:00,44.14,44.42,44.04,44.18,91200.0,34.9384,35.1601,34.8593,34.9701,91200.0
2010-04-20 09:35:00,44.18,44.36,43.98,44.27,106800.0,34.9701,35.1126,34.8118,35.0413,106800.0
2010-04-20 09:40:00,44.21,44.35,44.1,44.24,79500.0,34.9938,35.1047,34.9068,35.0176,79500.0
2010-04-20 09:45:00,44.25,44.31,44.03,44.13,89000.0,35.0255,35.073,34.8514,34.9305,89000.0
2010-04-20 09:50:00,44.13,44.18,43.96,43.99,48100.0,34.9305,34.9701,34.796,34.8197,48100.0
2010-04-20 09:55:00,44.0,44.17,43.99,44.04,37400.0,34.8276,34.9622,34.8197,34.8593,37400.0
2010-04-20 10:00:00,44.05,44.31,44.05,44.1,68200.0,34.8672,35.073,34.8672,34.9068,68200.0
2010-04-20 10:05:00,44.1,44.13,44.03,44.08,37300.0,34.9068,34.9305,34.8514,34.8909,37300.0
2010-04-20 10:10:00,44.07,44.07,43.97,43.97,45100.0,34.883,34.883,34.8039,34.8039,45100.0
2010-04-20 10:15:00,43.97,44.03,43.86,43.89,49300.0,34.8039,34.8514,34.7168,34.7406,49300.0
2010-04-20 10:20:00,43.9,44.02,43.8,44.02,73200.0,34.7485,34.8435,34.6693,34.8435,73200.0
2010-04-20 10:25:00,44.02,44.06,43.82,43.83,35500.0,34.8435,34.8751,34.6851,34.6931,35500.0
2010-04-20 10:30:00,43.85,43.86,43.76,43.81,44100.0,34.7089,34.7168,34.6377,34.6772,44100.0
2010-04-20 10:35:00,43.81,43.91,43.74,43.91,35400.0,34.6772,34.7564,34.6218,34.7564,35400.0
2010-04-20 10:40:00,43.91,43.99,43.89,43.97,35500.0,34.7564,34.8197,34.7406,34.8039,35500.0
2010-04-20 10:45:00,43.96,43.97,43.86,43.9,58700.0,34.796,34.8039,34.7168,34.7485,58700.0
2010-04-20 10:50:00,43.91,43.97,43.87,43.91,33900.0,34.7564,34.8039,34.7247,34.7564,33900.0
2010-04-20 10:55:00,43.9,43.9,43.79,43.84,36500.0,34.7485,34.7485,34.6614,34.701,36500.0
2010-04-20 11:00:00,43.83,43.95,43.83,43.87,52700.0,34.6931,34.788,34.6931,34.7247,52700.0
2010-04-20 11:05:00,43.86,43.9,43.81,43.88,44800.0,34.7168,34.7485,34.6772,34.7326,44800.0
2010-04-20 11:10:00,43.87,43.88,43.77,43.78,33100.0,34.7247,34.7326,34.6456,34.6535,33100.0
2010-04-20 11:15:00,43.78,43.8,43.71,43.79,55200.0,34.6535,34.6693,34.5981,34.6614,55200.0
2010-04-20 11:20:00,43.8,43.85,43.75,43.85,46600.0,34.6693,34.7089,34.6297,34.7089,46600.0
2010-04-20 11:25:00,43.85,43.96,43.8,43.83,70500.0,34.7089,34.796,34.6693,34.6931,70500.0
2010-04-20 11:30:00,43.84,43.96,43.81,43.85,34300.0,34.701,34.796,34.6772,34.7089,34300.0
2010-04-20 11:35:00,43.88,43.95,43.87,43.93,22500.0,34.7326,34.788,34.7247,34.7722,22500.0
2010-04-20 11:40:00,43.93,44.06,43.88,44.06,30000.0,34.7722,34.8751,34.7326,34.8751,30000.0
2010-04-20 11:45:00,44.05,44.11,44.01,44.08,27300.0,34.8672,34.9147,34.8355,34.8909,27300.0
2010-04-20 11:50:00,44.08,44.23,44.03,44.23,38400.0,34.8909,35.0097,34.8514,35.0097,38400.0
2010-04-20 11:55:00,44.22,44.3,44.18,44.25,59100.0,35.0018,35.0651,34.9701,35.0255,59100.0
2010-04-20 12:00:00,44.26,44.26,44.09,44.15,38500.0,35.0334,35.0334,34.8989,34.9464,38500.0
2010-04-20 12:05:00,44.15,44.32,44.15,44.29,43800.0,34.9464,35.0809,34.9464,35.0572,43800.0
2010-04-20 12:10:00,44.3,44.38,44.28,44.33,35500.0,35.0651,35.1284,35.0493,35.0888,35500.0
2010-04-20 12:15:00,44.33,44.5,44.32,44.47,74400.0,35.0888,35.2234,35.0809,35.1996,74400.0
2010-04-20 12:20:00,44.47,44.55,44.47,44.52,46000.0,35.1996,35.263,35.1996,35.2392,46000.0
2010-04-20 12:25:00,44.51,44.51,44.46,44.5,46600.0,35.2313,35.2313,35.1917,35.2234,46600.0
2010-04-20 12:30:00,44.48,44.5,44.47,44.5,25100.0,35.2076,35.2234,35.1996,35.2234,25100.0
2010-04-20 12:35:00,44.49,44.52,44.46,44.48,30300.0,35.2155,35.2392,35.1917,35.2076,30300.0
2010-04-20 12:40:00,44.48,44.5,44.46,44.49,25500.0,35.2076,35.2234,35.1917,35.2155,25500.0
2010-04-20 12:45:00,44.49,44.49,44.37,44.38,26800.0,35.2155,35.2155,35.1205,35.1284,26800.0
2010-04-20 12:50:00,44.39,44.44,44.34,44.4,33500.0,35.1363,35.1759,35.0967,35.1442,33500.0
2010-04-20 12:55:00,44.39,44.45,44.37,44.38,32700.0,35.1363,35.1838,35.1205,35.1284,32700.0
2010-04-20 13:00:00,44.38,44.5,44.38,44.45,33600.0,35.1284,35.2234,35.1284,35.1838,33600.0
2010-04-20 13:05:00,44.45,44.46,44.4,44.46,54900.0,35.1838,35.1917,35.1442,35.1917,54900.0
2010-04-20 13:10:00,44.45,44.46,44.36,44.36,16700.0,35.1838,35.1917,35.1126,35.1126,16700.0
2010-04-20 13:15:00,44.35,44.45,44.29,44.31,44600.0,35.1047,35.1838,35.0572,35.073,44600.0
2010-04-20 13:20:00,44.31,44.32,44.27,44.27,25500.0,35.073,35.0809,35.0413,35.0413,25500.0
2010-04-20 13:25:00,44.27,44.28,44.23,44.25,26900.0,35.0413,35.0493,35.0097,35.0255,26900.0
2010-04-20 13:30:00,44.25,44.26,44.21,44.25,13900.0,35.0255,35.0334,34.9938,35.0255,13900.0
2010-04-20 13:35:00,44.25,44.31,44.2,44.24,95900.0,35.0255,35.073,34.9859,35.0176,95900.0
2010-04-20 13:40:00,44.24,44.3,44.2,44.25,46400.0,35.0176,35.0651,34.9859,35.0255,46400.0
2010-04-20 13:45:00,44.26,44.27,44.22,44.23,21100.0,35.0334,35.0413,35.0018,35.0097,21100.0
2010-04-20 13:50:00,44.22,44.32,44.22,44.3,16600.0,35.0018,35.0809,35.0018,35.0651,16600.0
2010-04-20 13:55:00,44.3,44.3,44.19,44.22,16300.0,35.0651,35.0651,34.978,35.0018,16300.0
2010-04-20 14:00:00,44.21,44.26,44.19,44.26,21200.0,34.9938,35.0334,34.978,35.0334,21200.0
2010-04-20 14:05:00,44.24,44.24,44.08,44.17,26000.0,35.0176,35.0176,34.8909,34.9622,26000.0
2010-04-20 14:10:00,44.16,44.18,44.13,44.15,26800.0,34.9543,34.9701,34.9305,34.9464,26800.0
2010-04-20 14:15:00,44.16,44.24,44.16,44.19,31700.0,34.9543,35.0176,34.9543,34.978,31700.0
2010-04-20 14:20:00,44.2,44.25,44.18,44.18,56000.0,34.9859,35.0255,34.9701,34.9701,56000.0
2010-04-20 14:25:00,44.19,44.21,44.14,44.15,15200.0,34.978,34.9938,34.9384,34.9464,15200.0
2010-04-20 14:30:00,44.15,44.2,44.13,44.17,36700.0,34.9464,34.9859,34.9305,34.9622,36700.0
2010-04-20 14:35:00,44.16,44.27,44.16,44.22,29600.0,34.9543,35.0413,34.9543,35.0018,29600.0
2010-04-20 14:40:00,44.22,44.27,44.17,44.23,44500.0,35.0018,35.0413,34.9622,35.0097,44500.0
2010-04-20 14:45:00,44.24,44.37,44.22,44.37,24000.0,35.0176,35.1205,35.0018,35.1205,24000.0
2010-04-20 14:50:00,44.36,44.42,44.32,44.36,46300.0,35.1126,35.1601,35.0809,35.1126,46300.0
2010-04-20 14:55:00,44.36,44.46,44.35,44.42,49000.0,35.1126,35.1917,35.1047,35.1601,49000.0
2010-04-20 15:00:00,44.42,44.45,44.38,44.45,68700.0,35.1601,35.1838,35.1284,35.1838,68700.0
2010-04-20 15:05:00,44.45,44.47,44.34,44.43,51700.0,35.1838,35.1996,35.0967,35.168,51700.0
2010-04-20 15:10:00,44.43,44.45,44.29,44.36,44600.0,35.168,35.1838,35.0572,35.1126,44600.0
2010-04-20 15:15:00,44.36,44.41,44.31,44.31,29200.0,35.1126,35.1522,35.073,35.073,29200.0
2010-04-20 15:20:00,44.31,44.36,44.28,44.29,40200.0,35.073,35.1126,35.0493,35.0572,40200.0
2010-04-20 15:25:00,44.29,44.4,44.29,44.37,48200.0,35.0572,35.1442,35.0572,35.1205,48200.0
2010-04-20 15:30:00,44.36,44.48,44.31,44.43,166400.0,35.1126,35.2076,35.073,35.168,166400.0
2010-04-20 15:35:00,44.44,44.5,44.35,44.47,66400.0,35.1759,35.2234,35.1047,35.1996,66400.0
2010-04-20 15:40:00,44.47,44.54,44.4,44.54,141100.0,35.1996,35.2551,35.1442,35.2551,141100.0
2010-04-20 15:45:00,44.54,44.6,44.48,44.6,203700.0,35.2551,35.3025,35.2076,35.3025,203700.0
2010-04-20 15:50:00,44.6,44.6,44.51,44.52,147400.0,35.3025,35.3025,35.2313,35.2392,147400.0
2010-04-20 15:55:00,44.52,44.6,44.5,44.59,170600.0,35.2392,35.3025,35.2234,35.2946,170600.0
2010-04-21 09:30:00,44.58,44.83,44.47,44.6,80000.0,35.2867,35.4846,35.1996,35.3025,80000.0
2010-04-21 09:35:00,44.61,44.61,44.3,44.45,74000.0,35.3105,35.3105,35.0651,35.1838,74000.0
2010-04-21 09:40:00,44.45,44.65,44.45,44.65,71400.0,35.1838,35.3421,35.1838,35.3421,71400.0
2010-04-21 09:45:00,44.65,44.81,44.54,44.74,71200.0,35.3421,35.4688,35.2551,35.4134,71200.0
2010-04-21 09:50:00,44.74,44.87,44.73,44.81,91700.0,35.4134,35.5163,35.4054,35.4688,91700.0
2010-04-21 09:55:00,44.8,44.97,44.8,44.96,115900.0,35.4609,35.5954,35.4609,35.5875,115900.0
2010-04-21 10:00:00,44.94,44.94,44.78,44.94,77000.0,35.5717,35.5717,35.445,35.5717,77000.0
2010-04-21 10:05:00,44.92,44.92,44.8,44.84,89900.0,35.5558,35.5558,35.4609,35.4925,89900.0
2010-04-21 10:10:00,44.84,44.91,44.81,44.85,56100.0,35.4925,35.5479,35.4688,35.5004,56100.0
2010-04-21 10:15:00,44.85,44.92,44.74,44.77,65700.0,35.5004,35.5558,35.4134,35.4371,65700.0
2010-04-21 10:20:00,44.78,44.83,44.74,44.82,83200.0,35.445,35.4846,35.4134,35.4767,83200.0
2010-04-21 10:25:00,44.83,44.83,44.73,44.82,43400.0,35.4846,35.4846,35.4054,35.4767,43400.0
2010-04-21 10:30:00,44.82,44.9,44.69,44.88,75000.0,35.4767,35.54,35.3738,35.5242,75000.0
2010-04-21 10:35:00,44.87,44.96,44.84,44.9,82400.0,35.5163,35.5875,35.4925,35.54,82400.0
2010-04-21 10:40:00,44.9,44.96,44.82,44.89,79200.0,35.54,35.5875,35.4767,35.5321,79200.0
2010-04-21 10:45:00,44.9,44.97,44.87,44.88,35200.0,35.54,35.5954,35.5163,35.5242,35200.0
2010-04-21 10:50:00,44.89,45.06,44.85,44.95,63600.0,35.5321,35.6667,35.5004,35.5796,63600.0
2010-04-21 10:55:00,44.95,44.95,44.75,44.75,37500.0,35.5796,35.5796,35.4213,35.4213,37500.0
2010-04-21 11:00:00,44.75,44.87,44.71,44.81,73300.0,35.4213,35.5163,35.3896,35.4688,73300.0
2010-04-21 11:05:00,44.81,44.84,44.58,44.59,63500.0,35.4688,35.4925,35.2867,35.2946,63500.0
2010-04-21 11:10:00,44.59,44.77,44.52,44.76,105700.0,35.2946,35.4371,35.2392,35.4292,105700.0
2010-04-21 11:15:00,44.76,44.78,44.67,44.72,53600.0,35.4292,35.445,35.358,35.3975,53600.0
2010-04-21 11:20:00,44.74,44.8,44.7,44.7,33400.0,35.4134,35.4609,35.3817,35.3817,33400.0
2010-04-21 11:25:00,44.7,44.78,44.61,44.69,86900.0,35.3817,35.445,35.3105,35.3738,86900.0
2010-04-21 11:30:00,44.67,44.72,44.61,44.69,93700.0,35.358,35.3975,35.3105,35.3738,93700.0
2010-04-21 11:35:00,44.69,44.69,44.45,44.59,78800.0,35.3738,35.3738,35.1838,35.2946,78800.0
2010-04-21 11:40:00,44.6,44.79,44.57,44.77,62600.0,35.3025,35.4529,35.2788,35.4371,62600.0
2010-04-21 11:45:00,44.78,44.8,44.69,44.73,27700.0,35.445,35.4609,35.3738,35.4054,27700.0
2010-04-21 11:50:00,44.72,44.81,44.72,44.78,41300.0,35.3975,35.4688,35.3975,35.445,41300.0
2010-04-21 11:55:00,44.78,44.88,44.77,44.82,23700.0,35.445,35.5242,35.4371,35.4767,23700.0
2010-04-21 12:00:00,44.84,44.88,44.79,44.84,27700.0,35.4925,35.5242,35.4529,35.4925,27700.0
2010-04-21 12:05:00,44.87,44.87,44.69,44.75,41100.0,35.5163,35.5163,35.3738,35.4213,41100.0
2010-04-21 12:10:00,44.73,44.74,44.66,44.67,14700.0,35.4054,35.4134,35.35,35.358,14700.0
2010-04-21 12:15:00,44.68,44.76,44.68,44.68,29600.0,35.3659,35.4292,35.3659,35.3659,29600.0
2010-04-21 12:20:00,44.67,44.7,44.61,44.69,20300.0,35.358,35.3817,35.3105,35.3738,20300.0
2010-04-21 12:25:00,44.7,44.88,44.68,44.78,28700.0,35.3817,35.5242,35.3659,35.445,28700.0
2010-04-21 12:30:00,44.79,44.86,44.74,44.79,24900.0,35.4529,35.5083,35.4134,35.4529,24900.0
2010-04-21 12:35:00,44.79,44.86,44.75,44.79,42400.0,35.4529,35.5083,35.4213,35.4529,42400.0
2010-04-21 12:40:00,44.8,44.87,44.79,44.84,24600.0,35.4609,35.5163,35.4529,35.4925,24600.0
2010-04-21 12:45:00,44.84,44.87,44.74,44.75,69400.0,35.4925,35.5163,35.4134,35.4213,69400.0
2010-04-21 12:50:00,44.74,44.81,44.68,44.74,98200.0,35.4134,35.4688,35.3659,35.4134,98200.0
2010-04-21 12:55:00,44.75,44.88,44.74,44.82,66300.0,35.4213,35.5242,35.4134,35.4767,66300.0
2010-04-21 13:00:00,44.82,44.89,44.79,44.88,34600.0,35.4767,35.5321,35.4529,35.5242,34600.0
2010-04-21 13:05:00,44.88,44.88,44.82,44.85,34500.0,35.5242,35.5242,35.4767,35.5004,34500.0
2010-04-21 13:10:00,44.86,44.88,44.8,44.88,22200.0,35.5083,35.5242,35.4609,35.5242,22200.0
2010-04-21 13:15:00,44.88,44.88,44.81,44.85,33800.0,35.5242,35.5242,35.4688,35.5004,33800.0
2010-04-21 13:20:00,44.86,44.92,44.83,44.84,26500.0,35.5083,35.5558,35.4846,35.4925,26500.0
2010-04-21 13:25:00,44.83,44.93,44.83,44.92,18900.0,35.4846,35.5638,35.4846,35.5558,18900.0
2010-04-21 13:30:00,44.91,44.96,44.9,44.94,30800.0,35.5479,35.5875,35.54,35.5717,30800.0
2010-04-21 13:35:00,44.94,44.94,44.83,44.85,37100.0,35.5717,35.5717,35.4846,35.5004,37100.0
2010-04-21 13:40:00,44.86,44.9,44.81,44.9,27300.0,35.5083,35.54,35.4688,35.54,27300.0
2010-04-21 13:45:00,44.9,44.95,44.84,44.84,31700.0,35.54,35.5796,35.4925,35.4925,31700.0
2010-04-21 13:50:00,44.84,44.86,44.79,44.82,22100.0,35.4925,35.5083,35.4529,35.4767,22100.0
2010-04-21 13:55:00,44.82,44.89,44.76,44.79,29600.0,35.4767,35.5321,35.4292,35.4529,29600.0
2010-04-21 14:00:00,44.78,44.81,44.71,44.73,35800.0,35.445,35.4688,35.3896,35.4054,35800.0
2010-04-21 14:05:00,44.74,44.75,44.65,44.68,21000.0,35.4134,35.4213,35.3421,35.3659,21000.0
2010-04-21 14:10:00,44.68,44.69,44.56,44.58,38500.0,35.3659,35.3738,35.2709,35.2867,38500.0
2010-04-21 14:15:00,44.6,44.61,44.29,44.34,125400.0,35.3025,35.3105,35.0572,35.0967,125400.0
2010-04-21 14:20:00,44.34,44.45,44.32,44.36,73100.0,35.0967,35.1838,35.0809,35.1126,73100.0
2010-04-21 14:25:00,44.36,44.42,44.26,44.35,75800.0,35.1126,35.1601,35.0334,35.1047,75800.0
2010-04-21 14:30:00,44.35,44.44,44.27,44.32,45500.0,35.1047,35.1759,35.0413,35.0809,45500.0
2010-04-21 14:35:00,44.3,44.31,44.1,44.23,90700.0,35.0651,35.073,34.9068,35.0097,90700.0
2010-04-21 14:40:00,44.23,44.37,44.23,44.33,38700.0,35.0097,35.1205,35.0097,35.0888,38700.0
2010-04-21 14:45:00,44.33,44.46,44.33,44.34,35400.0,35.0888,35.1917,35.0888,35.0967,35400.0
2010-04-21 14:50:00,44.34,44.42,44.28,44.4,18400.0,35.0967,35.1601,35.0493,35.1442,18400.0
2010-04-21 14:55:00,44.4,44.5,44.39,44.41,38700.0,35.1442,35.2234,35.1363,35.1522,38700.0
2010-04-21 15:00:00,44.42,44.48,44.37,44.4,51300.0,35.1601,35.2076,35.1205,35.1442,51300.0
2010-04-21 15:05:00,44.4,44.46,44.33,44.43,48700.0,35.1442,35.1917,35.0888,35.168,48700.0
2010-04-21 15:10:00,44.44,44.44,44.27,44.39,146800.0,35.1759,35.1759,35.0413,35.1363,146800.0
2010-04-21 15:15:00,44.39,44.5,44.36,44.44,57700.0,35.1363,35.2234,35.1126,35.1759,57700.0
2010-04-21 15:20:00,44.45,44.47,44.34,44.47,61600.0,35.1838,35.1996,35.0967,35.1996,61600.0
2010-04-21 15:25:00,44.44,44.55,44.44,44.52,60100.0,35.1759,35.263,35.1759,35.2392,60100.0
2010-04-21 15:30:00,44.53,44.67,44.52,44.65,77500.0,35.2471,35.358,35.2392,35.3421,77500.0
2010-04-21 15:35:00,44.65,44.74,44.65,44.72,92600.0,35.3421,35.4134,35.3421,35.3975,92600.0
2010-04-21 15:40:00,44.73,44.91,44.65,44.85,176100.0,35.4054,35.5479,35.3421,35.5004,176100.0
2010-04-21 15:45:00,44.84,44.89,44.76,44.82,86300.0,35.4925,35.5321,35.4292,35.4767,86300.0
2010-04-21 15:50:00,44.81,44.83,44.66,44.79,90600.0,35.4688,35.4846,35.35,35.4529,90600.0
2010-04-21 15:55:00,44.78,44.85,44.75,44.76,171100.0,35.445,35.5004,35.4213,35.4292,171100.0
2010-04-22 09:30:00,44.11,44.42,44.02,44.29,57800.0,34.9147,35.1601,34.8435,35.0572,57800.0
2010-04-22 09:35:00,44.29,44.5,44.21,44.49,72000.0,35.0572,35.2234,34.9938,35.2155,72000.0
2010-04-22 09:40:00,44.46,44.47,44.12,44.31,80900.0,35.1917,35.1996,34.9226,35.073,80900.0
2010-04-22 09:45:00,44.3,44.47,44.28,44.43,79000.0,35.0651,35.1996,35.0493,35.168,79000.0
2010-04-22 09:50:00,44.43,44.44,44.29,44.4,36900.0,35.168,35.1759,35.0572,35.1442,36900.0
2010-04-22 09:55:00,44.37,44.45,44.31,44.37,115800.0,35.1205,35.1838,35.073,35.1205,115800.0
2010-04-22 10:00:00,44.33,44.5,44.29,44.49,90300.0,35.0888,35.2234,35.0572,35.2155,90300.0
2010-04-22 10:05:00,44.49,44.79,44.49,44.55,116900.0,35.2155,35.4529,35.2155,35.263,116900.0
2010-04-22 10:10:00,44.55,44.61,44.46,44.53,88300.0,35.263,35.3105,35.1917,35.2471,88300.0
2010-04-22 10:15:00,44.54,44.7,44.49,44.61,69200.0,35.2551,35.3817,35.2155,35.3105,69200.0
2010-04-22 10:20:00,44.62,44.63,44.53,44.56,59200.0,35.3184,35.3263,35.2471,35.2709,59200.0
2010-04-22 10:25:00,44.55,44.77,44.55,44.76,76200.0,35.263,35.4371,35.263,35.4292,76200.0
2010-04-22 10:30:00,44.76,44.89,44.62,44.87,183100.0,35.4292,35.5321,35.3184,35.5163,183100.0
2010-04-22 10:35:00,44.88,44.88,44.67,44.75,116800.0,35.5242,35.5242,35.358,35.4213,116800.0
2010-04-22 10:40:00,44.75,44.91,44.73,44.89,94900.0,35.4213,35.5479,35.4054,35.5321,94900.0
2010-04-22 10:45:00,44.89,44.9,44.8,44.8,58900.0,35.5321,35.54,35.4609,35.4609,58900.0
2010-04-22 10:50:00,44.79,44.82,44.66,44.69,28200.0,35.4529,35.4767,35.35,35.3738,28200.0
2010-04-22 10:55:00,44.67,44.7,44.61,44.62,27100.0,35.358,35.3817,35.3105,35.3184,27100.0
2010-04-22 11:00:00,44.61,44.77,44.58,44.73,34900.0,35.3105,35.4371,35.2867,35.4054,34900.0
2010-04-22 11:05:00,44.72,44.75,44.61,44.73,53500.0,35.3975,35.4213,35.3105,35.4054,53500.0
2010-04-22 11:10:00,44.73,44.78,44.65,44.7,18100.0,35.4054,35.445,35.3421,35.3817,18100.0
2010-04-22 11:15:00,44.66,44.66,44.56,44.58,25900.0,35.35,35.35,35.2709,35.2867,25900.0
2010-04-22 11:20:00,44.59,44.59,44.49,44.53,45900.0,35.2946,35.2946,35.2155,35.2471,45900.0
2010-04-22 11:25:00,44.58,44.68,44.52,44.68,21300.0,35.2867,35.3659,35.2392,35.3659,21300.0
2010-04-22 11:30:00,44.71,44.72,44.46,44.56,32100.0,35.3896,35.3975,35.1917,35.2709,32100.0
2010-04-22 11:35:00,44.57,44.57,44.51,44.51,58700.0,35.2788,35.2788,35.2313,35.2313,58700.0
2010-04-22 11:40:00,44.52,44.53,44.36,44.36,41500.0,35.2392,35.2471,35.1126,35.1126,41500.0
2010-04-22 11:45:00,44.37,44.39,44.24,44.37,60800.0,35.1205,35.1363,35.0176,35.1205,60800.0
2010-04-22 11:50:00,44.38,44.51,44.37,44.4,24500.0,35.1284,35.2313,35.1205,35.1442,24500.0
2010-04-22 11:55:00,44.43,44.63,44.43,44.52,32900.0,35.168,35.3263,35.168,35.2392,32900.0
2010-04-22 12:00:00,44.53,44.59,44.42,44.51,69900.0,35.2471,35.2946,35.1601,35.2313,69900.0
2010-04-22 12:05:00,44.5,44.8,44.5,44.78,39800.0,35.2234,35.4609,35.2234,35.445,39800.0
2010-04-22 12:10:00,44.77,44.83,44.72,44.78,23600.0,35.4371,35.4846,35.3975,35.445,23600.0
2010-04-22 12:15:00,44.81,44.82,44.69,44.71,11800.0,35.4688,35.4767,35.3738,35.3896,11800.0
2010-04-22 12:20:00,44.73,44.86,44.7,44.79,14300.0,35.4054,35.5083,35.3817,35.4529,14300.0
2010-04-22 12:25:00,44.78,44.81,44.72,44.73,15200.0,35.445,35.4688,35.3975,35.4054,15200.0
2010-04-22 12:30:00,44.73,44.73,44.65,44.72,11800.0,35.4054,35.4054,35.3421,35.3975,11800.0
2010-04-22 12:35:00,44.72,44.86,44.71,44.85,19700.0,35.3975,35.5083,35.3896,35.5004,19700.0
2010-04-22 12:40:00,44.86,44.96,44.84,44.91,52400.0,35.5083,35.5875,35.4925,35.5479,52400.0
2010-04-22 12:45:00,44.9,44.94,44.81,44.85,30700.0,35.54,35.5717,35.4688,35.5004,30700.0
2010-04-22 12:50:00,44.87,45.0,44.84,44.96,31100.0,35.5163,35.6192,35.4925,35.5875,31100.0
2010-04-22 12:55:00,44.95,44.95,44.89,44.94,16100.0,35.5796,35.5796,35.5321,35.5717,16100.0
2010-04-22 13:00:00,44.93,45.04,44.86,44.99,34800.0,35.5638,35.6508,35.5083,35.6112,34800.0
2010-04-22 13:05:00,44.99,45.08,44.95,45.05,53700.0,35.6112,35.6825,35.5796,35.6587,53700.0
2010-04-22 13:10:00,45.06,45.12,45.04,45.08,49000.0,35.6667,35.7141,35.6508,35.6825,49000.0
2010-04-22 13:15:00,45.09,45.14,44.96,44.96,94900.0,35.6904,35.73,35.5875,35.5875,94900.0
2010-04-22 13:20:00,44.97,45.11,44.96,45.08,19500.0,35.5954,35.7062,35.5875,35.6825,19500.0
2010-04-22 13:25:00,45.07,45.16,45.02,45.06,43000.0,35.6746,35.7458,35.635,35.6667,43000.0
2010-04-22 13:30:00,45.06,45.07,45.02,45.06,17100.0,35.6667,35.6746,35.635,35.6667,17100.0
2010-04-22 13:35:00,45.08,45.09,45.03,45.07,20500.0,35.6825,35.6904,35.6429,35.6746,20500.0
2010-04-22 13:40:00,45.07,45.14,45.04,45.12,19400.0,35.6746,35.73,35.6508,35.7141,19400.0
2010-04-22 13:45:00,45.11,45.24,45.1,45.24,66300.0,35.7062,35.8091,35.6983,35.8091,66300.0
2010-04-22 13:50:00,45.23,45.23,45.16,45.22,37800.0,35.8012,35.8012,35.7458,35.7933,37800.0
2010-04-22 13:55:00,45.21,45.4,45.21,45.37,74800.0,35.7854,35.9358,35.7854,35.912,74800.0
2010-04-22 14:00:00,45.36,45.39,45.25,45.26,47900.0,35.9041,35.9279,35.817,35.825,47900.0
2010-04-22 14:05:00,45.27,45.31,45.24,45.31,40400.0,35.8329,35.8645,35.8091,35.8645,40400.0
2010-04-22 14:10:00,45.31,45.35,45.29,45.32,26100.0,35.8645,35.8962,35.8487,35.8725,26100.0
2010-04-22 14:15:00,45.32,45.43,45.31,45.38,53800.0,35.8725,35.9595,35.8645,35.9199,53800.0
2010-04-22 14:20:00,45.4,45.4,45.3,45.33,22500.0,35.9358,35.9358,35.8566,35.8804,22500.0
2010-04-22 14:25:00,45.35,45.46,45.3,45.42,64700.0,35.8962,35.9833,35.8566,35.9516,64700.0
2010-04-22 14:30:00,45.42,45.47,45.39,45.44,89000.0,35.9516,35.9912,35.9279,35.9674,89000.0
2010-04-22 14:35:00,45.43,45.46,45.39,45.42,76600.0,35.9595,35.9833,35.9279,35.9516,76600.0
2010-04-22 14:40:00,45.42,45.45,45.35,45.35,49700.0,35.9516,35.9754,35.8962,35.8962,49700.0
2010-04-22 14:45:00,45.35,45.36,45.27,45.28,55700.0,35.8962,35.9041,35.8329,35.8408,55700.0
2010-04-22 14:50:00,45.27,45.28,45.19,45.24,50500.0,35.8329,35.8408,35.7696,35.8091,50500.0
2010-04-22 14:55:00,45.24,45.35,45.22,45.33,26500.0,35.8091,35.8962,35.7933,35.8804,26500.0
2010-04-22 15:00:00,45.34,45.44,45.3,45.43,38000.0,35.8883,35.9674,35.8566,35.9595,38000.0
2010-04-22 15:05:00,45.43,45.46,45.37,45.37,57000.0,35.9595,35.9833,35.912,35.912,57000.0
2010-04-22 15:10:00,45.37,45.56,45.36,45.56,96000.0,35.912,36.0624,35.9041,36.0624,96000.0
2010-04-22 15:15:00,45.56,45.65,45.55,45.6,131700.0,36.0624,36.1337,36.0545,36.0941,131700.0
2010-04-22 15:20:00,45.6,45.74,45.6,45.73,119300.0,36.0941,36.2049,36.0941,36.197,119300.0
2010-04-22 15:25:00,45.74,45.77,45.7,45.76,89500.0,36.2049,36.2286,36.1732,36.2207,89500.0
2010-04-22 15:30:00,45.77,45.82,45.73,45.76,187500.0,36.2286,36.2682,36.197,36.2207,187500.0
2010-04-22 15:35:00,45.76,45.77,45.67,45.73,136000.0,36.2207,36.2286,36.1495,36.197,136000.0
2010-04-22 15:40:00,45.74,45.79,45.64,45.79,189800.0,36.2049,36.2445,36.1257,36.2445,189800.0
2010-04-22 15:45:00,45.78,45.85,45.71,45.71,231900.0,36.2366,36.292,36.1812,36.1812,231900.0
2010-04-22 15:50:00,45.71,45.83,45.68,45.73,259200.0,36.1812,36.2761,36.1574,36.197,259200.0
2010-04-22 15:55:00,45.73,45.73,45.5,45.56,314200.0,36.197,36.197,36.0149,36.0624,314200.0
2010-04-23 09:30:00,47.73,47.73,46.35,46.45,706500.0,37.7801,37.7801,36.6877,36.7669,706500.0
2010-04-23 09:35:00,46.45,46.73,46.05,46.16,564800.0,36.7669,36.9885,36.4503,36.5373,564800.0
2010-04-23 09:40:00,46.16,46.48,45.61,45.62,559300.0,36.5373,36.7906,36.102,36.1099,559300.0
2010-04-23 09:45:00,45.64,45.96,45.62,45.84,460700.0,36.1257,36.379,36.1099,36.2841,460700.0
2010-04-23 09:50:00,45.84,45.93,45.2,45.9,694600.0,36.2841,36.3553,35.7775,36.3315,694600.0
2010-04-23 09:55:00,45.9,46.35,45.7,46.34,412800.0,36.3315,36.6877,36.1732,36.6798,412800.0
2010-04-23 10:00:00,46.36,46.85,46.31,46.69,476600.0,36.6957,37.0835,36.6561,36.9569,476600.0
2010-04-23 10:05:00,46.7,46.73,46.47,46.63,175200.0,36.9648,36.9885,36.7827,36.9094,175200.0
2010-04-23 10:10:00,46.63,46.79,46.49,46.53,127700.0,36.9094,37.036,36.7985,36.8302,127700.0
2010-04-23 10:15:00,46.51,46.62,46.34,46.44,168700.0,36.8144,36.9014,36.6798,36.759,168700.0
2010-04-23 10:20:00,46.42,46.54,46.3,46.42,101300.0,36.7431,36.8381,36.6482,36.7431,101300.0
2010-04-23 10:25:00,46.41,46.46,46.31,46.33,111600.0,36.7352,36.7748,36.6561,36.6719,111600.0
2010-04-23 10:30:00,46.32,46.33,46.06,46.13,187600.0,36.664,36.6719,36.4582,36.5136,187600.0
2010-04-23 10:35:00,46.13,46.27,46.06,46.14,141200.0,36.5136,36.6244,36.4582,36.5215,141200.0
2010-04-23 10:40:00,46.14,46.19,45.91,46.09,162300.0,36.5215,36.5611,36.3395,36.4819,162300.0
2010-04-23 10:45:00,46.09,46.16,45.95,46.0,125100.0,36.4819,36.5373,36.3711,36.4107,125100.0
2010-04-23 10:50:00,46.0,46.13,45.95,46.04,111000.0,36.4107,36.5136,36.3711,36.4424,111000.0
2010-04-23 10:55:00,46.05,46.06,45.83,45.88,122600.0,36.4503,36.4582,36.2761,36.3157,122600.0
2010-04-23 11:00:00,45.87,45.9,45.8,45.86,107800.0,36.3078,36.3315,36.2524,36.2999,107800.0
2010-04-23 11:05:00,45.85,46.04,45.81,46.01,108300.0,36.292,36.4424,36.2603,36.4186,108300.0
2010-04-23 11:10:00,46.02,46.36,45.97,46.25,139800.0,36.4265,36.6957,36.387,36.6086,139800.0
2010-04-23 11:15:00,46.24,46.26,46.16,46.25,123300.0,36.6007,36.6165,36.5373,36.6086,123300.0
2010-04-23 11:20:00,46.27,46.36,46.21,46.22,46800.0,36.6244,36.6957,36.5769,36.5848,46800.0
2010-04-23 11:25:00,46.2,46.2,46.04,46.07,59100.0,36.569,36.569,36.4424,36.4661,59100.0
2010-04-23 11:30:00,46.07,46.07,45.87,45.97,54400.0,36.4661,36.4661,36.3078,36.387,54400.0
2010-04-23 11:35:00,45.98,46.19,45.96,46.15,54800.0,36.3949,36.5611,36.379,36.5294,54800.0
2010-04-23 11:40:00,46.15,46.16,46.04,46.08,28500.0,36.5294,36.5373,36.4424,36.474,28500.0
2010-04-23 11:45:00,46.11,46.12,45.98,46.0,88600.0,36.4978,36.5057,36.3949,36.4107,88600.0
2010-04-23 11:50:00,46.01,46.05,45.99,46.05,20400.0,36.4186,36.4503,36.4028,36.4503,20400.0
2010-04-23 11:55:00,46.05,46.27,46.03,46.26,51800.0,36.4503,36.6244,36.4344,36.6165,51800.0
2010-04-23 12:00:00,46.26,46.29,46.25,46.28,39000.0,36.6165,36.6402,36.6086,36.6323,39000.0
2010-04-23 12:05:00,46.28,46.28,46.11,46.14,54000.0,36.6323,36.6323,36.4978,36.5215,54000.0
2010-04-23 12:10:00,46.15,46.19,46.09,46.18,37600.0,36.5294,36.5611,36.4819,36.5532,37600.0
2010-04-23 12:15:00,46.18,46.27,46.14,46.26,41000.0,36.5532,36.6244,36.5215,36.6165,41000.0
2010-04-23 12:20:00,46.27,46.33,46.24,46.28,43400.0,36.6244,36.6719,36.6007,36.6323,43400.0
2010-04-23 12:25:00,46.28,46.3,46.28,46.3,17200.0,36.6323,36.6482,36.6323,36.6482,17200.0
2010-04-23 12:30:00,46.29,46.3,46.13,46.19,42700.0,36.6402,36.6482,36.5136,36.5611,42700.0
2010-04-23 12:35:00,46.19,46.2,46.1,46.11,23600.0,36.5611,36.569,36.4899,36.4978,23600.0
2010-04-23 12:40:00,46.11,46.13,46.09,46.13,45300.0,36.4978,36.5136,36.4819,36.5136,45300.0
2010-04-23 12:45:00,46.13,46.16,46.08,46.15,21300.0,36.5136,36.5373,36.474,36.5294,21300.0
2010-04-23 12:50:00,46.14,46.17,46.09,46.17,26800.0,36.5215,36.5453,36.4819,36.5453,26800.0
2010-04-23 12:55:00,46.18,46.34,46.17,46.33,33200.0,36.5532,36.6798,36.5453,36.6719,33200.0
2010-04-23 13:00:00,46.33,46.51,46.29,46.44,77400.0,36.6719,36.8144,36.6402,36.759,77400.0
2010-04-23 13:05:00,46.45,46.53,46.45,46.51,24200.0,36.7669,36.8302,36.7669,36.8144,24200.0
2010-04-23 13:10:00,46.51,46.52,46.43,46.49,33000.0,36.8144,36.8223,36.7511,36.7985,33000.0
2010-04-23 13:15:00,46.49,46.49,46.45,46.47,74100.0,36.7985,36.7985,36.7669,36.7827,74100.0
2010-04-23 13:20:00,46.47,46.59,46.47,46.58,54500.0,36.7827,36.8777,36.7827,36.8698,54500.0
2010-04-23 13:25:00,46.57,46.7,46.57,46.67,62700.0,36.8619,36.9648,36.8619,36.941,62700.0
2010-04-23 13:30:00,46.66,46.67,46.56,46.59,53400.0,36.9331,36.941,36.854,36.8777,53400.0
2010-04-23 13:35:00,46.58,46.73,46.58,46.73,108800.0,36.8698,36.9885,36.8698,36.9885,108800.0
2010-04-23 13:40:00,46.73,46.82,46.72,46.72,119400.0,36.9885,37.0598,36.9806,36.9806,119400.0
2010-04-23 13:45:00,46.72,46.83,46.69,46.8,46200.0,36.9806,37.0677,36.9569,37.0439,46200.0
2010-04-23 13:50:00,46.8,46.81,46.68,46.76,47800.0,37.0439,37.0518,36.9489,37.0123,47800.0
2010-04-23 13:55:00,46.76,46.78,46.74,46.74,19600.0,37.0123,37.0281,36.9964,36.9964,19600.0
2010-04-23 14:00:00,46.74,46.75,46.65,46.67,94100.0,36.9964,37.0043,36.9252,36.941,94100.0
2010-04-23 14:05:00,46.67,46.74,46.57,46.73,137300.0,36.941,36.9964,36.8619,36.9885,137300.0
2010-04-23 14:10:00,46.72,46.73,46.64,46.67,49900.0,36.9806,36.9885,36.9173,36.941,49900.0
2010-04-23 14:15:00,46.68,46.74,46.37,46.71,218100.0,36.9489,36.9964,36.7036,36.9727,218100.0
2010-04-23 14:20:00,46.71,46.72,46.61,46.63,40600.0,36.9727,36.9806,36.8935,36.9094,40600.0
2010-04-23 14:25:00,46.63,46.73,46.63,46.72,37400.0,36.9094,36.9885,36.9094,36.9806,37400.0
2010-04-23 14:30:00,46.72,46.74,46.56,46.7,85600.0,36.9806,36.9964,36.854,36.9648,85600.0
2010-04-23 14:35:00,46.71,46.74,46.65,46.71,41400.0,36.9727,36.9964,36.9252,36.9727,41400.0
2010-04-23 14:40:00,46.71,46.79,46.7,46.74,82500.0,36.9727,37.036,36.9648,36.9964,82500.0
2010-04-23 14:45:00,46.74,46.8,46.71,46.79,62200.0,36.9964,37.0439,36.9727,37.036,62200.0
2010-04-23 14:50:00,46.8,46.88,46.73,46.86,119200.0,37.0439,37.1072,36.9885,37.0914,119200.0
2010-04-23 14:55:00,46.87,46.89,46.81,46.87,86800.0,37.0993,37.1152,37.0518,37.0993,86800.0
2010-04-23 15:00:00,46.88,46.96,46.83,46.85,132600.0,37.1072,37.1706,37.0677,37.0835,132600.0
2010-04-23 15:05:00,46.84,46.89,46.69,46.69,139800.0,37.0756,37.1152,36.9569,36.9569,139800.0
2010-04-23 15:10:00,46.69,46.69,46.56,46.57,128800.0,36.9569,36.9569,36.854,36.8619,128800.0
2010-04-23 15:15:00,46.57,46.66,46.51,46.66,154500.0,36.8619,36.9331,36.8144,36.9331,154500.0
2010-04-23 15:20:00,46.65,46.75,46.62,46.69,119400.0,36.9252,37.0043,36.9014,36.9569,119400.0
2010-04-23 15:25:00,46.7,46.75,46.62,46.71,90100.0,36.9648,37.0043,36.9014,36.9727,90100.0
2010-04-23 15:30:00,46.71,46.73,46.59,46.63,162100.0,36.9727,36.9885,36.8777,36.9094,162100.0
2010-04-23 15:35:00,46.63,46.82,46.62,46.81,79200.0,36.9094,37.0598,36.9014,37.0518,79200.0
2010-04-23 15:40:00,46.82,46.84,46.62,46.65,127500.0,37.0598,37.0756,36.9014,36.9252,127500.0
2010-04-23 15:45:00,46.65,46.81,46.65,46.76,146500.0,36.9252,37.0518,36.9252,37.0123,146500.0
2010-04-23 15:50:00,46.75,46.8,46.66,46.78,183900.0,37.0043,37.0439,36.9331,37.0281,183900.0
2010-04-23 15:55:00,46.77,46.78,46.65,46.72,287700.0,37.0202,37.0281,36.9252,36.9806,287700.0
2010-04-26 09:30:00,46.67,46.73,46.48,46.59,146700.0,36.941,36.9885,36.7906,36.8777,146700.0
2010-04-26 09:35:00,46.59,46.59,46.35,46.54,182700.0,36.8777,36.8777,36.6877,36.8381,182700.0
2010-04-26 09:40:00,46.54,46.58,46.17,46.2,146000.0,36.8381,36.8698,36.5453,36.569,146000.0
2010-04-26 09:45:00,46.2,46.29,45.98,46.04,183000.0,36.569,36.6402,36.3949,36.4424,183000.0
2010-04-26 09:50:00,46.04,46.17,45.97,46.1,124900.0,36.4424,36.5453,36.387,36.4899,124900.0
2010-04-26 09:55:00,46.11,46.12,46.01,46.05,108600.0,36.4978,36.5057,36.4186,36.4503,108600.0
2010-04-26 10:00:00,46.07,46.13,46.03,46.12,91500.0,36.4661,36.5136,36.4344,36.5057,91500.0
2010-04-26 10:05:00,46.12,46.3,46.1,46.25,76400.0,36.5057,36.6482,36.4899,36.6086,76400.0
2010-04-26 10:10:00,46.27,46.32,46.17,46.23,91300.0,36.6244,36.664,36.5453,36.5928,91300.0
2010-04-26 10:15:00,46.22,46.29,46.08,46.09,72000.0,36.5848,36.6402,36.474,36.4819,72000.0
2010-04-26 10:20:00,46.08,46.23,46.07,46.17,57200.0,36.474,36.5928,36.4661,36.5453,57200.0
2010-04-26 10:25:00,46.16,46.23,46.12,46.18,80300.0,36.5373,36.5928,36.5057,36.5532,80300.0
2010-04-26 10:30:00,46.18,46.3,46.17,46.2,78500.0,36.5532,36.6482,36.5453,36.569,78500.0
2010-04-26 10:35:00,46.2,46.26,46.19,46.23,68700.0,36.569,36.6165,36.5611,36.5928,68700.0
2010-04-26 10:40:00,46.21,46.41,46.21,46.4,68100.0,36.5769,36.7352,36.5769,36.7273,68100.0
2010-04-26 10:45:00,46.4,46.44,46.37,46.42,100700.0,36.7273,36.759,36.7036,36.7431,100700.0
2010-04-26 10:50:00,46.41,46.68,46.39,46.67,143300.0,36.7352,36.9489,36.7194,36.941,143300.0
2010-04-26 10:55:00,46.68,46.75,46.53,46.6,61900.0,36.9489,37.0043,36.8302,36.8856,61900.0
2010-04-26 11:00:00,46.6,46.82,46.59,46.76,113000.0,36.8856,37.0598,36.8777,37.0123,113000.0
2010-04-26 11:05:00,46.76,46.84,46.72,46.76,72000.0,37.0123,37.0756,36.9806,37.0123,72000.0
2010-04-26 11:10:00,46.76,46.76,46.61,46.66,52500.0,37.0123,37.0123,36.8935,36.9331,52500.0
2010-04-26 11:15:00,46.65,46.74,46.64,46.69,62000.0,36.9252,36.9964,36.9173,36.9569,62000.0
2010-04-26 11:20:00,46.68,46.69,46.54,46.54,46400.0,36.9489,36.9569,36.8381,36.8381,46400.0
2010-04-26 11:25:00,46.54,46.54,46.44,46.45,53400.0,36.8381,36.8381,36.759,36.7669,53400.0
2010-04-26 11:30:00,46.46,46.46,46.35,46.36,50000.0,36.7748,36.7748,36.6877,36.6957,50000.0
2010-04-26 11:35:00,46.35,46.48,46.33,46.47,32800.0,36.6877,36.7906,36.6719,36.7827,32800.0
2010-04-26 11:40:00,46.47,46.58,46.47,46.57,41700.0,36.7827,36.8698,36.7827,36.8619,41700.0
2010-04-26 11:45:00,46.58,46.58,46.43,46.43,64200.0,36.8698,36.8698,36.7511,36.7511,64200.0
2010-04-26 11:50:00,46.44,46.45,46.28,46.28,51300.0,36.759,36.7669,36.6323,36.6323,51300.0
2010-04-26 11:55:00,46.27,46.29,46.21,46.22,35300.0,36.6244,36.6402,36.5769,36.5848,35300.0
2010-04-26 12:00:00,46.22,46.28,46.22,46.28,39400.0,36.5848,36.6323,36.5848,36.6323,39400.0
2010-04-26 12:05:00,46.29,46.29,46.19,46.22,22300.0,36.6402,36.6402,36.5611,36.5848,22300.0
2010-04-26 12:10:00,46.23,46.28,46.19,46.19,25600.0,36.5928,36.6323,36.5611,36.5611,25600.0
2010-04-26 12:15:00,46.2,46.22,46.12,46.21,57900.0,36.569,36.5848,36.5057,36.5769,57900.0
2010-04-26 12:20:00,46.19,46.19,46.11,46.18,44900.0,36.5611,36.5611,36.4978,36.5532,44900.0
2010-04-26 12:25:00,46.17,46.19,46.12,46.12,14500.0,36.5453,36.5611,36.5057,36.5057,14500.0
2010-04-26 12:30:00,46.12,46.18,46.11,46.18,31500.0,36.5057,36.5532,36.4978,36.5532,31500.0
2010-04-26 12:35:00,46.18,46.29,46.16,46.28,31600.0,36.5532,36.6402,36.5373,36.6323,31600.0
2010-04-26 12:40:00,46.27,46.28,46.12,46.15,51100.0,36.6244,36.6323,36.5057,36.5294,51100.0
2010-04-26 12:45:00,46.14,46.22,46.14,46.2,25600.0,36.5215,36.5848,36.5215,36.569,25600.0
2010-04-26 12:50:00,46.21,46.21,46.12,46.12,25100.0,36.5769,36.5769,36.5057,36.5057,25100.0
2010-04-26 12:55:00,46.12,46.17,46.08,46.17,34800.0,36.5057,36.5453,36.474,36.5453,34800.0
2010-04-26 13:00:00,46.19,46.26,46.16,46.25,64900.0,36.5611,36.6165,36.5373,36.6086,64900.0
2010-04-26 13:05:00,46.26,46.36,46.25,46.33,53000.0,36.6165,36.6957,36.6086,36.6719,53000.0
2010-04-26 13:10:00,46.33,46.39,46.25,46.26,48800.0,36.6719,36.7194,36.6086,36.6165,48800.0
2010-04-26 13:15:00,46.26,46.28,46.2,46.26,35000.0,36.6165,36.6323,36.569,36.6165,35000.0
2010-04-26 13:20:00,46.27,46.27,46.2,46.2,12300.0,36.6244,36.6244,36.569,36.569,12300.0
2010-04-26 13:25:00,46.2,46.21,46.11,46.12,21900.0,36.569,36.5769,36.4978,36.5057,21900.0
2010-04-26 13:30:00,46.12,46.12,45.96,45.99,60200.0,36.5057,36.5057,36.379,36.4028,60200.0
2010-04-26 13:35:00,45.98,46.08,45.9,46.03,95600.0,36.3949,36.474,36.3315,36.4344,95600.0
2010-04-26 13:40:00,46.03,46.1,45.98,46.1,45100.0,36.4344,36.4899,36.3949,36.4899,45100.0
2010-04-26 13:45:00,46.1,46.13,46.07,46.08,22500.0,36.4899,36.5136,36.4661,36.474,22500.0
2010-04-26 13:50:00,46.08,46.09,46.0,46.01,33500.0,36.474,36.4819,36.4107,36.4186,33500.0
2010-04-26 13:55:00,46.01,46.05,45.99,45.99,23000.0,36.4186,36.4503,36.4028,36.4028,23000.0
2010-04-26 14:00:00,46.0,46.04,45.97,46.01,62500.0,36.4107,36.4424,36.387,36.4186,62500.0
2010-04-26 14:05:00,46.0,46.01,45.88,45.9,77900.0,36.4107,36.4186,36.3157,36.3315,77900.0
2010-04-26 14:10:00,45.89,45.94,45.85,45.93,60600.0,36.3236,36.3632,36.292,36.3553,60600.0
2010-04-26 14:15:00,45.92,46.08,45.92,46.05,62400.0,36.3474,36.474,36.3474,36.4503,62400.0
2010-04-26 14:20:00,46.05,46.05,45.97,45.99,37000.0,36.4503,36.4503,36.387,36.4028,37000.0
2010-04-26 14:25:00,45.99,45.99,45.9,45.91,37600.0,36.4028,36.4028,36.3315,36.3395,37600.0
2010-04-26 14:30:00,45.91,45.95,45.87,45.9,85200.0,36.3395,36.3711,36.3078,36.3315,85200.0
2010-04-26 14:35:00,45.89,45.94,45.81,45.81,50600.0,36.3236,36.3632,36.2603,36.2603,50600.0
2010-04-26 14:40:00,45.82,45.82,45.76,45.77,45100.0,36.2682,36.2682,36.2207,36.2286,45100.0
2010-04-26 14:45:00,45.76,45.83,45.75,45.8,66900.0,36.2207,36.2761,36.2128,36.2524,66900.0
2010-04-26 14:50:00,45.8,45.83,45.71,45.71,44100.0,36.2524,36.2761,36.1812,36.1812,44100.0
2010-04-26 14:55:00,45.71,45.72,45.42,45.43,202300.0,36.1812,36.1891,35.9516,35.9595,202300.0
2010-04-26 15:00:00,45.43,45.54,45.42,45.51,209500.0,35.9595,36.0466,35.9516,36.0228,209500.0
2010-04-26 15:05:00,45.51,45.57,45.5,45.5,103900.0,36.0228,36.0703,36.0149,36.0149,103900.0
2010-04-26 15:10:00,45.49,45.49,45.27,45.27,208600.0,36.007,36.007,35.8329,35.8329,208600.0
2010-04-26 15:15:00,45.26,45.35,45.21,45.25,120600.0,35.825,35.8962,35.7854,35.817,120600.0
2010-04-26 15:20:00,45.25,45.32,45.14,45.31,177200.0,35.817,35.8725,35.73,35.8645,177200.0
2010-04-26 15:25:00,45.31,45.45,45.28,45.3,120600.0,35.8645,35.9754,35.8408,35.8566,120600.0
2010-04-26 15:30:00,45.29,45.47,45.29,45.42,184500.0,35.8487,35.9912,35.8487,35.9516,184500.0
2010-04-26 15:35:00,45.42,45.58,45.4,45.41,128600.0,35.9516,36.0783,35.9358,35.9437,128600.0
2010-04-26 15:40:00,45.41,45.41,45.29,45.29,104200.0,35.9437,35.9437,35.8487,35.8487,104200.0
2010-04-26 15:45:00,45.29,45.34,45.17,45.27,169300.0,35.8487,35.8883,35.7537,35.8329,169300.0
2010-04-26 15:50:00,45.27,45.39,45.27,45.28,150000.0,35.8329,35.9279,35.8329,35.8408,150000.0
2010-04-26 15:55:00,45.27,45.3,45.2,45.28,281700.0,35.8329,35.8566,35.7775,35.8408,281700.0
2010-04-27 09:30:00,44.93,45.21,44.7,45.02,203000.0,35.5638,35.7854,35.3817,35.635,203000.0
2010-04-27 09:35:00,45.04,45.29,44.96,45.17,180600.0,35.6508,35.8487,35.5875,35.7537,180600.0
2010-04-27 09:40:00,45.15,45.27,44.89,45.15,213900.0,35.7379,35.8329,35.5321,35.7379,213900.0
2010-04-27 09:45:00,45.16,45.44,45.12,45.4,152000.0,35.7458,35.9674,35.7141,35.9358,152000.0
2010-04-27 09:50:00,45.41,45.52,45.32,45.32,156500.0,35.9437,36.0308,35.8725,35.8725,156500.0
2010-04-27 09:55:00,45.31,45.35,45.07,45.17,96600.0,35.8645,35.8962,35.6746,35.7537,96600.0
2010-04-27 10:00:00,45.17,45.33,45.11,45.19,94000.0,35.7537,35.8804,35.7062,35.7696,94000.0
2010-04-27 10:05:00,45.19,45.34,45.16,45.26,98300.0,35.7696,35.8883,35.7458,35.825,98300.0
2010-04-27 10:10:00,45.26,45.3,45.16,45.18,75500.0,35.825,35.8566,35.7458,35.7616,75500.0
2010-04-27 10:15:00,45.18,45.21,45.05,45.1,86400.0,35.7616,35.7854,35.6587,35.6983,86400.0
2010-04-27 10:20:00,45.1,45.21,45.04,45.05,50900.0,35.6983,35.7854,35.6508,35.6587,50900.0
2010-04-27 10:25:00,45.06,45.09,44.92,45.01,59200.0,35.6667,35.6904,35.5558,35.6271,59200.0
2010-04-27 10:30:00,45.02,45.06,44.99,45.06,50100.0,35.635,35.6667,35.6112,35.6667,50100.0
2010-04-27 10:35:00,45.06,45.06,44.93,44.99,47600.0,35.6667,35.6667,35.5638,35.6112,47600.0
2010-04-27 10:40:00,44.99,45.21,44.96,45.17,102700.0,35.6112,35.7854,35.5875,35.7537,102700.0
2010-04-27 10:45:00,45.19,45.26,45.16,45.26,78700.0,35.7696,35.825,35.7458,35.825,78700.0
2010-04-27 10:50:00,45.26,45.28,45.07,45.14,113000.0,35.825,35.8408,35.6746,35.73,113000.0
2010-04-27 10:55:00,45.15,45.24,45.08,45.2,47700.0,35.7379,35.8091,35.6825,35.7775,47700.0
2010-04-27 11:00:00,45.21,45.28,45.09,45.12,67300.0,35.7854,35.8408,35.6904,35.7141,67300.0
2010-04-27 11:05:00,45.14,45.14,44.85,44.85,80100.0,35.73,35.73,35.5004,35.5004,80100.0
2010-04-27 11:10:00,44.84,44.85,44.55,44.62,97700.0,35.4925,35.5004,35.263,35.3184,97700.0
2010-04-27 11:15:00,44.61,44.66,44.5,44.64,103100.0,35.3105,35.35,35.2234,35.3342,103100.0
2010-04-27 11:20:00,44.63,44.66,44.32,44.38,129300.0,35.3263,35.35,35.0809,35.1284,129300.0
2010-04-27 11:25:00,44.37,44.37,44.04,44.17,177500.0,35.1205,35.1205,34.8593,34.9622,177500.0
2010-04-27 11:30:00,44.16,44.16,43.87,44.13,143300.0,34.9543,34.9543,34.7247,34.9305,143300.0
2010-04-27 11:35:00,44.13,44.18,43.95,44.02,192900.0,34.9305,34.9701,34.788,34.8435,192900.0
2010-04-27 11:40:00,44.03,44.16,44.01,44.07,188600.0,34.8514,34.9543,34.8355,34.883,188600.0
2010-04-27 11:45:00,44.07,44.16,44.01,44.05,68800.0,34.883,34.9543,34.8355,34.8672,68800.0
2010-04-27 11:50:00,44.02,44.23,43.94,43.96,77900.0,34.8435,35.0097,34.7801,34.796,77900.0
2010-04-27 11:55:00,43.96,44.07,43.9,43.9,60400.0,34.796,34.883,34.7485,34.7485,60400.0
2010-04-27 12:00:00,43.92,44.03,43.91,43.95,80900.0,34.7643,34.8514,34.7564,34.788,80900.0
2010-04-27 12:05:00,43.95,44.01,43.81,43.81,85100.0,34.788,34.8355,34.6772,34.6772,85100.0
2010-04-27 12:10:00,43.82,43.83,43.45,43.5,154100.0,34.6851,34.6931,34.3923,34.4319,154100.0
2010-04-27 12:15:00,43.51,43.73,43.51,43.7,64500.0,34.4398,34.6139,34.4398,34.5902,64500.0
2010-04-27 12:20:00,43.7,43.95,43.69,43.88,68700.0,34.5902,34.788,34.5822,34.7326,68700.0
2010-04-27 12:25:00,43.89,43.96,43.78,43.85,50300.0,34.7406,34.796,34.6535,34.7089,50300.0
2010-04-27 12:30:00,43.85,43.9,43.73,43.76,80100.0,34.7089,34.7485,34.6139,34.6377,80100.0
2010-04-27 12:35:00,43.76,43.83,43.74,43.82,115700.0,34.6377,34.6931,34.6218,34.6851,115700.0
2010-04-27 12:40:00,43.81,43.87,43.77,43.87,80500.0,34.6772,34.7247,34.6456,34.7247,80500.0
2010-04-27 12:45:00,43.88,43.91,43.82,43.84,42700.0,34.7326,34.7564,34.6851,34.701,42700.0
2010-04-27 12:50:00,43.85,43.96,43.84,43.87,138800.0,34.7089,34.796,34.701,34.7247,138800.0
2010-04-27 12:55:00,43.88,43.88,43.79,43.8,30400.0,34.7326,34.7326,34.6614,34.6693,30400.0
2010-04-27 13:00:00,43.8,43.97,43.8,43.95,83400.0,34.6693,34.8039,34.6693,34.788,83400.0
2010-04-27 13:05:00,43.94,44.14,43.93,43.93,76100.0,34.7801,34.9384,34.7722,34.7722,76100.0
2010-04-27 13:10:00,43.94,44.03,43.87,43.95,87400.0,34.7801,34.8514,34.7247,34.788,87400.0
2010-04-27 13:15:00,43.96,44.1,43.88,44.07,52300.0,34.796,34.9068,34.7326,34.883,52300.0
2010-04-27 13:20:00,44.07,44.13,44.02,44.11,92700.0,34.883,34.9305,34.8435,34.9147,92700.0
2010-04-27 13:25:00,44.12,44.33,44.09,44.33,54700.0,34.9226,35.0888,34.8989,35.0888,54700.0
2010-04-27 13:30:00,44.34,44.38,44.29,44.29,95900.0,35.0967,35.1284,35.0572,35.0572,95900.0
2010-04-27 13:35:00,44.29,44.34,44.24,44.29,34200.0,35.0572,35.0967,35.0176,35.0572,34200.0
2010-04-27 13:40:00,44.28,44.32,44.14,44.31,54600.0,35.0493,35.0809,34.9384,35.073,54600.0
2010-04-27 13:45:00,44.32,44.39,44.28,44.36,45600.0,35.0809,35.1363,35.0493,35.1126,45600.0
2010-04-27 13:50:00,44.37,44.43,44.35,44.4,50600.0,35.1205,35.168,35.1047,35.1442,50600.0
2010-04-27 13:55:00,44.41,44.51,44.37,44.38,66300.0,35.1522,35.2313,35.1205,35.1284,66300.0
2010-04-27 14:00:00,44.38,44.42,44.15,44.23,68700.0,35.1284,35.1601,34.9464,35.0097,68700.0
2010-04-27 14:05:00,44.23,44.27,44.14,44.18,80800.0,35.0097,35.0413,34.9384,34.9701,80800.0
2010-04-27 14:10:00,44.18,44.18,44.03,44.13,47400.0,34.9701,34.9701,34.8514,34.9305,47400.0
2010-04-27 14:15:00,44.11,44.15,44.06,44.11,22900.0,34.9147,34.9464,34.8751,34.9147,22900.0
2010-04-27 14:20:00,44.09,44.11,44.02,44.07,57700.0,34.8989,34.9147,34.8435,34.883,57700.0
2010-04-27 14:25:00,44.05,44.15,44.01,44.09,46400.0,34.8672,34.9464,34.8355,34.8989,46400.0
2010-04-27 14:30:00,44.08,44.1,43.93,43.98,65400.0,34.8909,34.9068,34.7722,34.8118,65400.0
2010-04-27 14:35:00,43.95,43.97,43.8,43.82,69300.0,34.788,34.8039,34.6693,34.6851,69300.0
2010-04-27 14:40:00,43.84,43.94,43.84,43.9,101800.0,34.701,34.7801,34.701,34.7485,101800.0
2010-04-27 14:45:00,43.91,43.95,43.88,43.92,90500.0,34.7564,34.788,34.7326,34.7643,90500.0
2010-04-27 14:50:00,43.92,43.93,43.84,43.89,65800.0,34.7643,34.7722,34.701,34.7406,65800.0
2010-04-27 14:55:00,43.9,43.94,43.76,43.79,57100.0,34.7485,34.7801,34.6377,34.6614,57100.0
2010-04-27 15:00:00,43.79,43.9,43.76,43.81,118600.0,34.6614,34.7485,34.6377,34.6772,118600.0
2010-04-27 15:05:00,43.82,43.96,43.76,43.94,117200.0,34.6851,34.796,34.6377,34.7801,117200.0
2010-04-27 15:10:00,43.95,43.95,43.83,43.9,126600.0,34.788,34.788,34.6931,34.7485,126600.0
2010-04-27 15:15:00,43.9,44.1,43.86,44.08,77500.0,34.7485,34.9068,34.7168,34.8909,77500.0
2010-04-27 15:20:00,44.08,44.13,44.05,44.06,98300.0,34.8909,34.9305,34.8672,34.8751,98300.0
2010-04-27 15:25:00,44.05,44.06,43.83,43.87,108000.0,34.8672,34.8751,34.6931,34.7247,108000.0
2010-04-27 15:30:00,43.86,43.86,43.65,43.69,186800.0,34.7168,34.7168,34.5506,34.5822,186800.0
2010-04-27 15:35:00,43.7,43.78,43.64,43.73,146700.0,34.5902,34.6535,34.5427,34.6139,146700.0
2010-04-27 15:40:00,43.74,43.74,43.58,43.67,212000.0,34.6218,34.6218,34.4952,34.5664,212000.0
2010-04-27 15:45:00,43.66,43.67,43.36,43.4,312600.0,34.5585,34.5664,34.321,34.3527,312600.0
2010-04-27 15:50:00,43.42,43.48,43.11,43.17,407300.0,34.3685,34.416,34.1232,34.1706,407300.0
2010-04-27 15:55:00,43.17,43.34,43.16,43.3,442600.0,34.1706,34.3052,34.1627,34.2735,442600.0
2010-04-28 09:30:00,43.81,44.24,43.77,44.22,172800.0,34.6772,35.0176,34.6456,35.0018,172800.0
2010-04-28 09:35:00,44.22,44.44,44.05,44.39,116400.0,35.0018,35.1759,34.8672,35.1363,116400.0
2010-04-28 09:40:00,44.4,44.5,44.3,44.36,125300.0,35.1442,35.2234,35.0651,35.1126,125300.0
2010-04-28 09:45:00,44.34,44.43,44.06,44.06,108100.0,35.0967,35.168,34.8751,34.8751,108100.0
2010-04-28 09:50:00,44.06,44.15,43.95,44.02,103800.0,34.8751,34.9464,34.788,34.8435,103800.0
2010-04-28 09:55:00,44.0,44.0,43.82,43.89,65500.0,34.8276,34.8276,34.6851,34.7406,65500.0
2010-04-28 10:00:00,43.89,43.96,43.67,43.69,102600.0,34.7406,34.796,34.5664,34.5822,102600.0
2010-04-28 10:05:00,43.69,43.77,43.59,43.61,129300.0,34.5822,34.6456,34.5031,34.5189,129300.0
2010-04-28 10:10:00,43.62,43.69,43.54,43.69,67300.0,34.5268,34.5822,34.4635,34.5822,67300.0
2010-04-28 10:15:00,43.66,43.86,43.65,43.75,61900.0,34.5585,34.7168,34.5506,34.6297,61900.0
2010-04-28 10:20:00,43.79,43.93,43.77,43.91,77900.0,34.6614,34.7722,34.6456,34.7564,77900.0
2010-04-28 10:25:00,43.91,43.91,43.76,43.81,76300.0,34.7564,34.7564,34.6377,34.6772,76300.0
2010-04-28 10:30:00,43.82,43.89,43.8,43.8,71700.0,34.6851,34.7406,34.6693,34.6693,71700.0
2010-04-28 10:35:00,43.81,43.81,43.62,43.67,86900.0,34.6772,34.6772,34.5268,34.5664,86900.0
2010-04-28 10:40:00,43.68,43.83,43.66,43.81,49000.0,34.5743,34.6931,34.5585,34.6772,49000.0
2010-04-28 10:45:00,43.79,43.99,43.75,43.88,78300.0,34.6614,34.8197,34.6297,34.7326,78300.0
2010-04-28 10:50:00,43.88,44.1,43.87,44.08,49700.0,34.7326,34.9068,34.7247,34.8909,49700.0
2010-04-28 10:55:00,44.1,44.12,43.95,44.02,96000.0,34.9068,34.9226,34.788,34.8435,96000.0
2010-04-28 11:00:00,44.03,44.16,43.96,44.15,53500.0,34.8514,34.9543,34.796,34.9464,53500.0
2010-04-28 11:05:00,44.15,44.28,44.11,44.24,84200.0,34.9464,35.0493,34.9147,35.0176,84200.0
2010-04-28 11:10:00,44.23,44.25,44.16,44.21,25200.0,35.0097,35.0255,34.9543,34.9938,25200.0
2010-04-28 11:15:00,44.22,44.24,44.1,44.22,173500.0,35.0018,35.0176,34.9068,35.0018,173500.0
2010-04-28 11:20:00,44.26,44.3,44.2,44.28,31000.0,35.0334,35.0651,34.9859,35.0493,31000.0
2010-04-28 11:25:00,44.28,44.39,43.88,44.09,179000.0,35.0493,35.1363,34.7326,34.8989,179000.0
2010-04-28 11:30:00,44.05,44.12,43.93,43.94,51800.0,34.8672,34.9226,34.7722,34.7801,51800.0
2010-04-28 11:35:00,43.93,43.94,43.5,43.65,149000.0,34.7722,34.7801,34.4319,34.5506,149000.0
2010-04-28 11:40:00,43.65,43.81,43.6,43.67,68200.0,34.5506,34.6772,34.511,34.5664,68200.0
2010-04-28 11:45:00,43.69,43.83,43.63,43.83,38800.0,34.5822,34.6931,34.5348,34.6931,38800.0
2010-04-28 11:50:00,43.82,43.82,43.66,43.76,22600.0,34.6851,34.6851,34.5585,34.6377,22600.0
2010-04-28 11:55:00,43.77,43.87,43.76,43.78,21600.0,34.6456,34.7247,34.6377,34.6535,21600.0
2010-04-28 12:00:00,43.81,43.82,43.58,43.65,35600.0,34.6772,34.6851,34.4952,34.5506,35600.0
2010-04-28 12:05:00,43.63,43.73,43.51,43.71,102700.0,34.5348,34.6139,34.4398,34.5981,102700.0
2010-04-28 12:10:00,43.75,43.87,43.71,43.85,39900.0,34.6297,34.7247,34.5981,34.7089,39900.0
2010-04-28 12:15:00,43.84,43.93,43.8,43.9,22400.0,34.701,34.7722,34.6693,34.7485,22400.0
2010-04-28 12:20:00,43.89,44.07,43.84,44.07,43000.0,34.7406,34.883,34.701,34.883,43000.0
2010-04-28 12:25:00,44.07,44.18,44.07,44.1,57000.0,34.883,34.9701,34.883,34.9068,57000.0
2010-04-28 12:30:00,44.09,44.18,44.06,44.07,22100.0,34.8989,34.9701,34.8751,34.883,22100.0
2010-04-28 12:35:00,44.06,44.08,43.89,43.9,45400.0,34.8751,34.8909,34.7406,34.7485,45400.0
2010-04-28 12:40:00,43.93,43.95,43.83,43.91,70800.0,34.7722,34.788,34.6931,34.7564,70800.0
2010-04-28 12:45:00,43.92,44.03,43.92,43.95,26400.0,34.7643,34.8514,34.7643,34.788,26400.0
2010-04-28 12:50:00,43.96,43.98,43.94,43.97,11300.0,34.796,34.8118,34.7801,34.8039,11300.0
2010-04-28 12:55:00,43.97,43.97,43.87,43.88,21000.0,34.8039,34.8039,34.7247,34.7326,21000.0
2010-04-28 13:00:00,43.88,43.91,43.85,43.91,20100.0,34.7326,34.7564,34.7089,34.7564,20100.0
2010-04-28 13:05:00,43.93,44.01,43.93,43.99,23400.0,34.7722,34.8355,34.7722,34.8197,23400.0
2010-04-28 13:10:00,43.99,44.05,43.97,44.01,30500.0,34.8197,34.8672,34.8039,34.8355,30500.0
2010-04-28 13:15:00,44.02,44.06,43.92,43.92,17600.0,34.8435,34.8751,34.7643,34.7643,17600.0
2010-04-28 13:20:00,43.92,43.98,43.92,43.95,48600.0,34.7643,34.8118,34.7643,34.788,48600.0
2010-04-28 13:25:00,43.96,43.97,43.91,43.93,14100.0,34.796,34.8039,34.7564,34.7722,14100.0
2010-04-28 13:30:00,43.93,43.99,43.93,43.97,26500.0,34.7722,34.8197,34.7722,34.8039,26500.0
2010-04-28 13:35:00,43.98,44.12,43.98,44.12,34600.0,34.8118,34.9226,34.8118,34.9226,34600.0
2010-04-28 13:40:00,44.11,44.15,44.1,44.12,24300.0,34.9147,34.9464,34.9068,34.9226,24300.0
2010-04-28 13:45:00,44.12,44.12,44.04,44.06,18100.0,34.9226,34.9226,34.8593,34.8751,18100.0
2010-04-28 13:50:00,44.05,44.06,44.0,44.02,37200.0,34.8672,34.8751,34.8276,34.8435,37200.0
2010-04-28 13:55:00,44.04,44.04,43.99,44.0,16400.0,34.8593,34.8593,34.8197,34.8276,16400.0
2010-04-28 14:00:00,44.02,44.09,44.02,44.04,16100.0,34.8435,34.8989,34.8435,34.8593,16100.0
2010-04-28 14:05:00,44.04,44.08,44.01,44.04,21200.0,34.8593,34.8909,34.8355,34.8593,21200.0
2010-04-28 14:10:00,44.03,44.15,43.99,44.07,32500.0,34.8514,34.9464,34.8197,34.883,32500.0
2010-04-28 14:15:00,44.08,44.21,44.03,44.09,69200.0,34.8909,34.9938,34.8514,34.8989,69200.0
2010-04-28 14:20:00,44.11,44.23,43.95,44.18,70000.0,34.9147,35.0097,34.788,34.9701,70000.0
2010-04-28 14:25:00,44.2,44.34,44.13,44.13,81500.0,34.9859,35.0967,34.9305,34.9305,81500.0
2010-04-28 14:30:00,44.12,44.14,43.99,44.07,83900.0,34.9226,34.9384,34.8197,34.883,83900.0
2010-04-28 14:35:00,44.08,44.15,44.03,44.08,45700.0,34.8909,34.9464,34.8514,34.8909,45700.0
2010-04-28 14:40:00,44.08,44.17,44.08,44.13,41100.0,34.8909,34.9622,34.8909,34.9305,41100.0
2010-04-28 14:45:00,44.11,44.17,43.84,43.85,60600.0,34.9147,34.9622,34.701,34.7089,60600.0
2010-04-28 14:50:00,43.85,44.03,43.83,44.0,51100.0,34.7089,34.8514,34.6931,34.8276,51100.0
2010-04-28 14:55:00,43.99,44.13,43.96,44.01,43700.0,34.8197,34.9305,34.796,34.8355,43700.0
2010-04-28 15:00:00,44.01,44.08,43.95,43.96,51900.0,34.8355,34.8909,34.788,34.796,51900.0
2010-04-28 15:05:00,43.95,43.98,43.87,43.88,42900.0,34.788,34.8118,34.7247,34.7326,42900.0
2010-04-28 15:10:00,43.89,43.95,43.81,43.93,49000.0,34.7406,34.788,34.6772,34.7722,49000.0
2010-04-28 15:15:00,43.93,43.96,43.81,43.95,53000.0,34.7722,34.796,34.6772,34.788,53000.0
2010-04-28 15:20:00,43.94,43.97,43.87,43.94,60000.0,34.7801,34.8039,34.7247,34.7801,60000.0
2010-04-28 15:25:00,43.92,43.94,43.87,43.91,50900.0,34.7643,34.7801,34.7247,34.7564,50900.0
2010-04-28 15:30:00,43.92,44.0,43.92,43.93,42300.0,34.7643,34.8276,34.7643,34.7722,42300.0
2010-04-28 15:35:00,43.93,43.95,43.8,43.8,94300.0,34.7722,34.788,34.6693,34.6693,94300.0
2010-04-28 15:40:00,43.82,43.93,43.81,43.93,78800.0,34.6851,34.7722,34.6772,34.7722,78800.0
2010-04-28 15:45:00,43.92,43.92,43.68,43.7,158400.0,34.7643,34.7643,34.5743,34.5902,158400.0
2010-04-28 15:50:00,43.7,43.76,43.63,43.76,90400.0,34.5902,34.6377,34.5348,34.6377,90400.0
2010-04-28 15:55:00,43.75,43.88,43.74,43.88,360600.0,34.6297,34.7326,34.6218,34.7326,360600.0
2010-04-29 09:30:00,44.37,44.4,44.19,44.4,83700.0,35.1205,35.1442,34.978,35.1442,83700.0
2010-04-29 09:35:00,44.39,44.52,44.25,44.48,128200.0,35.1363,35.2392,35.0255,35.2076,128200.0
2010-04-29 09:40:00,44.51,44.68,44.45,44.59,95000.0,35.2313,35.3659,35.1838,35.2946,95000.0
2010-04-29 09:45:00,44.58,44.88,44.53,44.75,89400.0,35.2867,35.5242,35.2471,35.4213,89400.0
2010-04-29 09:50:00,44.75,44.92,44.73,44.83,81100.0,35.4213,35.5558,35.4054,35.4846,81100.0
2010-04-29 09:55:00,44.81,44.81,44.63,44.74,49500.0,35.4688,35.4688,35.3263,35.4134,49500.0
2010-04-29 10:00:00,44.74,44.75,44.59,44.64,80300.0,35.4134,35.4213,35.2946,35.3342,80300.0
2010-04-29 10:05:00,44.64,44.65,44.53,44.54,77800.0,35.3342,35.3421,35.2471,35.2551,77800.0
2010-04-29 10:10:00,44.53,44.54,44.19,44.3,246000.0,35.2471,35.2551,34.978,35.0651,246000.0
2010-04-29 10:15:00,44.29,44.37,44.26,44.34,36900.0,35.0572,35.1205,35.0334,35.0967,36900.0
2010-04-29 10:20:00,44.34,44.55,44.34,44.49,42700.0,35.0967,35.263,35.0967,35.2155,42700.0
2010-04-29 10:25:00,44.48,44.65,44.48,44.65,28900.0,35.2076,35.3421,35.2076,35.3421,28900.0
2010-04-29 10:30:00,44.63,44.67,44.52,44.64,42400.0,35.3263,35.358,35.2392,35.3342,42400.0
2010-04-29 10:35:00,44.64,44.73,44.6,44.67,34400.0,35.3342,35.4054,35.3025,35.358,34400.0
2010-04-29 10:40:00,44.67,44.7,44.51,44.56,39200.0,35.358,35.3817,35.2313,35.2709,39200.0
2010-04-29 10:45:00,44.58,44.65,44.55,44.65,33300.0,35.2867,35.3421,35.263,35.3421,33300.0
2010-04-29 10:50:00,44.65,44.76,44.64,44.74,38700.0,35.3421,35.4292,35.3342,35.4134,38700.0
2010-04-29 10:55:00,44.74,44.78,44.72,44.73,31000.0,35.4134,35.445,35.3975,35.4054,31000.0
2010-04-29 11:00:00,44.72,44.79,44.71,44.75,33600.0,35.3975,35.4529,35.3896,35.4213,33600.0
2010-04-29 11:05:00,44.75,44.76,44.59,44.62,37300.0,35.4213,35.4292,35.2946,35.3184,37300.0
2010-04-29 11:10:00,44.61,44.67,44.57,44.63,39200.0,35.3105,35.358,35.2788,35.3263,39200.0
2010-04-29 11:15:00,44.63,44.64,44.49,44.55,108200.0,35.3263,35.3342,35.2155,35.263,108200.0
2010-04-29 11:20:00,44.56,44.65,44.56,44.65,34100.0,35.2709,35.3421,35.2709,35.3421,34100.0
2010-04-29 11:25:00,44.65,44.7,44.6,44.7,38300.0,35.3421,35.3817,35.3025,35.3817,38300.0
2010-04-29 11:30:00,44.7,44.7,44.62,44.64,79900.0,35.3817,35.3817,35.3184,35.3342,79900.0
2010-04-29 11:35:00,44.64,44.72,44.61,44.69,52300.0,35.3342,35.3975,35.3105,35.3738,52300.0
2010-04-29 11:40:00,44.68,44.71,44.65,44.69,48600.0,35.3659,35.3896,35.3421,35.3738,48600.0
2010-04-29 11:45:00,44.69,44.7,44.64,44.64,39300.0,35.3738,35.3817,35.3342,35.3342,39300.0
2010-04-29 11:50:00,44.63,44.65,44.56,44.57,103400.0,35.3263,35.3421,35.2709,35.2788,103400.0
2010-04-29 11:55:00,44.56,44.61,44.54,44.55,64400.0,35.2709,35.3105,35.2551,35.263,64400.0
2010-04-29 12:00:00,44.56,44.69,44.54,44.68,36600.0,35.2709,35.3738,35.2551,35.3659,36600.0
2010-04-29 12:05:00,44.68,44.69,44.6,44.64,26900.0,35.3659,35.3738,35.3025,35.3342,26900.0
2010-04-29 12:10:00,44.65,44.65,44.58,44.61,16100.0,35.3421,35.3421,35.2867,35.3105,16100.0
2010-04-29 12:15:00,44.6,44.66,44.57,44.66,28300.0,35.3025,35.35,35.2788,35.35,28300.0
2010-04-29 12:20:00,44.67,44.69,44.62,44.65,25700.0,35.358,35.3738,35.3184,35.3421,25700.0
2010-04-29 12:25:00,44.66,44.7,44.64,44.68,35400.0,35.35,35.3817,35.3342,35.3659,35400.0
2010-04-29 12:30:00,44.69,44.71,44.63,44.68,48900.0,35.3738,35.3896,35.3263,35.3659,48900.0
2010-04-29 12:35:00,44.69,44.7,44.63,44.64,21600.0,35.3738,35.3817,35.3263,35.3342,21600.0
2010-04-29 12:40:00,44.65,44.75,44.63,44.72,51100.0,35.3421,35.4213,35.3263,35.3975,51100.0
2010-04-29 12:45:00,44.72,44.75,44.71,44.73,36500.0,35.3975,35.4213,35.3896,35.4054,36500.0
2010-04-29 12:50:00,44.74,44.74,44.65,44.65,30500.0,35.4134,35.4134,35.3421,35.3421,30500.0
2010-04-29 12:55:00,44.66,44.66,44.59,44.62,16500.0,35.35,35.35,35.2946,35.3184,16500.0
2010-04-29 13:00:00,44.64,44.76,44.64,44.74,41000.0,35.3342,35.4292,35.3342,35.4134,41000.0
2010-04-29 13:05:00,44.74,44.76,44.68,44.76,41300.0,35.4134,35.4292,35.3659,35.4292,41300.0
2010-04-29 13:10:00,44.75,44.81,44.71,44.75,53300.0,35.4213,35.4688,35.3896,35.4213,53300.0
2010-04-29 13:15:00,44.74,44.76,44.71,44.73,13500.0,35.4134,35.4292,35.3896,35.4054,13500.0
2010-04-29 13:20:00,44.74,44.83,44.74,44.8,53500.0,35.4134,35.4846,35.4134,35.4609,53500.0
2010-04-29 13:25:00,44.82,44.82,44.74,44.74,18300.0,35.4767,35.4767,35.4134,35.4134,18300.0
2010-04-29 13:30:00,44.74,44.82,44.73,44.81,10100.0,35.4134,35.4767,35.4054,35.4688,10100.0
2010-04-29 13:35:00,44.82,44.87,44.81,44.85,15600.0,35.4767,35.5163,35.4688,35.5004,15600.0
2010-04-29 13:40:00,44.85,44.86,44.79,44.84,8800.0,35.5004,35.5083,35.4529,35.4925,8800.0
2010-04-29 13:45:00,44.82,44.85,44.8,44.83,10700.0,35.4767,35.5004,35.4609,35.4846,10700.0
2010-04-29 13:50:00,44.83,44.87,44.8,44.8,12700.0,35.4846,35.5163,35.4609,35.4609,12700.0
2010-04-29 13:55:00,44.81,45.0,44.8,44.98,74500.0,35.4688,35.6192,35.4609,35.6033,74500.0
2010-04-29 14:00:00,44.98,45.04,44.98,45.04,57600.0,35.6033,35.6508,35.6033,35.6508,57600.0
2010-04-29 14:05:00,45.04,45.1,45.02,45.07,29200.0,35.6508,35.6983,35.635,35.6746,29200.0
2010-04-29 14:10:00,45.08,45.09,45.0,45.06,84700.0,35.6825,35.6904,35.6192,35.6667,84700.0
2010-04-29 14:15:00,45.05,45.16,45.05,45.15,31900.0,35.6587,35.7458,35.6587,35.7379,31900.0
2010-04-29 14:20:00,45.14,45.24,45.14,45.21,49300.0,35.73,35.8091,35.73,35.7854,49300.0
2010-04-29 14:25:00,45.21,45.22,45.15,45.18,36000.0,35.7854,35.7933,35.7379,35.7616,36000.0
2010-04-29 14:30:00,45.18,45.29,45.18,45.27,63700.0,35.7616,35.8487,35.7616,35.8329,63700.0
2010-04-29 14:35:00,45.26,45.3,45.2,45.21,174400.0,35.825,35.8566,35.7775,35.7854,174400.0
2010-04-29 14:40:00,45.21,45.25,45.16,45.24,73200.0,35.7854,35.817,35.7458,35.8091,73200.0
2010-04-29 14:45:00,45.23,45.32,45.23,45.26,67900.0,35.8012,35.8725,35.8012,35.825,67900.0
2010-04-29 14:50:00,45.26,45.28,44.99,45.04,75100.0,35.825,35.8408,35.6112,35.6508,75100.0
2010-04-29 14:55:00,45.04,45.14,44.99,45.1,29400.0,35.6508,35.73,35.6112,35.6983,29400.0
2010-04-29 15:00:00,45.1,45.11,44.94,45.04,41700.0,35.6983,35.7062,35.5717,35.6508,41700.0
2010-04-29 15:05:00,45.03,45.13,44.98,45.1,56000.0,35.6429,35.7221,35.6033,35.6983,56000.0
2010-04-29 15:10:00,45.11,45.11,45.06,45.09,46300.0,35.7062,35.7062,35.6667,35.6904,46300.0
2010-04-29 15:15:00,45.08,45.12,45.04,45.04,56200.0,35.6825,35.7141,35.6508,35.6508,56200.0
2010-04-29 15:20:00,45.04,45.06,44.98,45.02,41400.0,35.6508,35.6667,35.6033,35.635,41400.0
2010-04-29 15:25:00,45.02,45.19,44.98,45.09,73200.0,35.635,35.7696,35.6033,35.6904,73200.0
2010-04-29 15:30:00,45.1,45.17,45.03,45.04,66900.0,35.6983,35.7537,35.6429,35.6508,66900.0
2010-04-29 15:35:00,45.05,45.08,45.01,45.07,77500.0,35.6587,35.6825,35.6271,35.6746,77500.0
2010-04-29 15:40:00,45.08,45.09,45.03,45.04,80200.0,35.6825,35.6904,35.6429,35.6508,80200.0
2010-04-29 15:45:00,45.04,45.05,44.95,44.96,198700.0,35.6508,35.6587,35.5796,35.5875,198700.0
2010-04-29 15:50:00,44.95,45.02,44.92,44.99,366600.0,35.5796,35.635,35.5558,35.6112,366600.0
2010-04-29 15:55:00,45.0,45.0,44.83,44.88,379000.0,35.6192,35.6192,35.4846,35.5242,379000.0
2010-04-30 09:30:00,44.71,44.95,44.57,44.95,93500.0,35.3896,35.5796,35.2788,35.5796,93500.0
2010-04-30 09:35:00,44.97,45.11,44.75,44.85,56300.0,35.5954,35.7062,35.4213,35.5004,56300.0
2010-04-30 09:40:00,44.86,45.07,44.56,44.9,55700.0,35.5083,35.6746,35.2709,35.54,55700.0
2010-04-30 09:45:00,44.9,44.99,44.87,44.87,65300.0,35.54,35.6112,35.5163,35.5163,65300.0
2010-04-30 09:50:00,44.88,44.89,44.64,44.7,59300.0,35.5242,35.5321,35.3342,35.3817,59300.0
2010-04-30 09:55:00,44.7,44.7,44.36,44.36,73500.0,35.3817,35.3817,35.1126,35.1126,73500.0
2010-04-30 10:00:00,44.36,44.48,44.27,44.27,78400.0,35.1126,35.2076,35.0413,35.0413,78400.0
2010-04-30 10:05:00,44.27,44.32,44.14,44.31,100900.0,35.0413,35.0809,34.9384,35.073,100900.0
2010-04-30 10:10:00,44.31,44.32,44.16,44.17,42100.0,35.073,35.0809,34.9543,34.9622,42100.0
2010-04-30 10:15:00,44.18,44.21,44.04,44.19,68400.0,34.9701,34.9938,34.8593,34.978,68400.0
2010-04-30 10:20:00,44.19,44.38,44.16,44.35,36800.0,34.978,35.1284,34.9543,35.1047,36800.0
2010-04-30 10:25:00,44.34,44.43,44.19,44.24,49900.0,35.0967,35.168,34.978,35.0176,49900.0
2010-04-30 10:30:00,44.25,44.26,44.15,44.2,55800.0,35.0255,35.0334,34.9464,34.9859,55800.0
2010-04-30 10:35:00,44.2,44.22,43.95,44.03,84900.0,34.9859,35.0018,34.788,34.8514,84900.0
2010-04-30 10:40:00,44.04,44.11,43.99,44.07,38800.0,34.8593,34.9147,34.8197,34.883,38800.0
2010-04-30 10:45:00,44.06,44.51,44.05,44.48,118200.0,34.8751,35.2313,34.8672,35.2076,118200.0
2010-04-30 10:50:00,44.5,44.52,44.41,44.46,60200.0,35.2234,35.2392,35.1522,35.1917,60200.0
2010-04-30 10:55:00,44.47,44.6,44.44,44.59,95600.0,35.1996,35.3025,35.1759,35.2946,95600.0
2010-04-30 11:00:00,44.61,44.61,44.42,44.44,50900.0,35.3105,35.3105,35.1601,35.1759,50900.0
2010-04-30 11:05:00,44.44,44.45,44.28,44.44,47200.0,35.1759,35.1838,35.0493,35.1759,47200.0
2010-04-30 11:10:00,44.43,44.54,44.4,44.48,39200.0,35.168,35.2551,35.1442,35.2076,39200.0
2010-04-30 11:15:00,44.51,44.51,44.42,44.47,50600.0,35.2313,35.2313,35.1601,35.1996,50600.0
2010-04-30 11:20:00,44.47,44.52,44.44,44.47,28600.0,35.1996,35.2392,35.1759,35.1996,28600.0
2010-04-30 11:25:00,44.48,44.54,44.37,44.38,29100.0,35.2076,35.2551,35.1205,35.1284,29100.0
2010-04-30 11:30:00,44.37,44.58,44.37,44.58,38100.0,35.1205,35.2867,35.1205,35.2867,38100.0
2010-04-30 11:35:00,44.58,44.67,44.52,44.62,41300.0,35.2867,35.358,35.2392,35.3184,41300.0
2010-04-30 11:40:00,44.62,44.63,44.5,44.53,14500.0,35.3184,35.3263,35.2234,35.2471,14500.0
2010-04-30 11:45:00,44.52,44.61,44.5,44.51,26900.0,35.2392,35.3105,35.2234,35.2313,26900.0
2010-04-30 11:50:00,44.5,44.55,44.44,44.45,42200.0,35.2234,35.263,35.1759,35.1838,42200.0
2010-04-30 11:55:00,44.47,44.56,44.47,44.52,23200.0,35.1996,35.2709,35.1996,35.2392,23200.0
2010-04-30 12:00:00,44.51,44.52,44.37,44.44,33200.0,35.2313,35.2392,35.1205,35.1759,33200.0
2010-04-30 12:05:00,44.45,44.46,44.27,44.28,23600.0,35.1838,35.1917,35.0413,35.0493,23600.0
2010-04-30 12:10:00,44.26,44.35,44.24,44.26,36500.0,35.0334,35.1047,35.0176,35.0334,36500.0
2010-04-30 12:15:00,44.26,44.26,44.03,44.04,54800.0,35.0334,35.0334,34.8514,34.8593,54800.0
2010-04-30 12:20:00,44.03,44.1,43.95,44.02,66600.0,34.8514,34.9068,34.788,34.8435,66600.0
2010-04-30 12:25:00,44.0,44.12,43.91,43.95,53500.0,34.8276,34.9226,34.7564,34.788,53500.0
2010-04-30 12:30:00,43.92,43.94,43.87,43.9,37300.0,34.7643,34.7801,34.7247,34.7485,37300.0
2010-04-30 12:35:00,43.91,43.96,43.88,43.93,49000.0,34.7564,34.796,34.7326,34.7722,49000.0
2010-04-30 12:40:00,43.93,44.06,43.92,44.06,34500.0,34.7722,34.8751,34.7643,34.8751,34500.0
2010-04-30 12:45:00,44.06,44.06,43.85,43.89,29200.0,34.8751,34.8751,34.7089,34.7406,29200.0
2010-04-30 12:50:00,43.89,43.95,43.76,43.77,68700.0,34.7406,34.788,34.6377,34.6456,68700.0
2010-04-30 12:55:00,43.78,43.8,43.67,43.75,63900.0,34.6535,34.6693,34.5664,34.6297,63900.0
2010-04-30 13:00:00,43.73,43.81,43.69,43.8,60000.0,34.6139,34.6772,34.5822,34.6693,60000.0
2010-04-30 13:05:00,43.8,43.82,43.65,43.73,29800.0,34.6693,34.6851,34.5506,34.6139,29800.0
2010-04-30 13:10:00,43.73,43.76,43.69,43.74,24500.0,34.6139,34.6377,34.5822,34.6218,24500.0
2010-04-30 13:15:00,43.75,43.97,43.71,43.94,33700.0,34.6297,34.8039,34.5981,34.7801,33700.0
2010-04-30 13:20:00,43.94,43.95,43.85,43.88,41900.0,34.7801,34.788,34.7089,34.7326,41900.0
2010-04-30 13:25:00,43.9,44.0,43.9,44.0,25100.0,34.7485,34.8276,34.7485,34.8276,25100.0
2010-04-30 13:30:00,43.98,44.05,43.93,43.98,25500.0,34.8118,34.8672,34.7722,34.8118,25500.0
2010-04-30 13:35:00,43.98,44.06,43.95,44.03,72600.0,34.8118,34.8751,34.788,34.8514,72600.0
2010-04-30 13:40:00,44.02,44.11,43.98,44.08,57900.0,34.8435,34.9147,34.8118,34.8909,57900.0
2010-04-30 13:45:00,44.07,44.13,44.0,44.12,27500.0,34.883,34.9305,34.8276,34.9226,27500.0
2010-04-30 13:50:00,44.11,44.13,44.02,44.04,37600.0,34.9147,34.9305,34.8435,34.8593,37600.0
2010-04-30 13:55:00,44.04,44.05,43.96,43.97,26100.0,34.8593,34.8672,34.796,34.8039,26100.0
2010-04-30 14:00:00,43.97,44.01,43.92,43.93,56800.0,34.8039,34.8355,34.7643,34.7722,56800.0
2010-04-30 14:05:00,43.94,44.01,43.93,44.0,60900.0,34.7801,34.8355,34.7722,34.8276,60900.0
2010-04-30 14:10:00,44.01,44.12,43.97,44.1,50200.0,34.8355,34.9226,34.8039,34.9068,50200.0
2010-04-30 14:15:00,44.12,44.13,44.0,44.01,29300.0,34.9226,34.9305,34.8276,34.8355,29300.0
2010-04-30 14:20:00,44.0,44.01,43.93,43.97,29100.0,34.8276,34.8355,34.7722,34.8039,29100.0
2010-04-30 14:25:00,43.96,44.0,43.9,43.92,22500.0,34.796,34.8276,34.7485,34.7643,22500.0
2010-04-30 14:30:00,43.93,43.93,43.73,43.78,31500.0,34.7722,34.7722,34.6139,34.6535,31500.0
2010-04-30 14:35:00,43.77,43.77,43.58,43.59,85400.0,34.6456,34.6456,34.4952,34.5031,85400.0
2010-04-30 14:40:00,43.59,43.61,43.5,43.61,37700.0,34.5031,34.5189,34.4319,34.5189,37700.0
2010-04-30 14:45:00,43.6,43.68,43.5,43.54,61700.0,34.511,34.5743,34.4319,34.4635,61700.0
2010-04-30 14:50:00,43.54,43.59,43.42,43.57,76800.0,34.4635,34.5031,34.3685,34.4873,76800.0
2010-04-30 14:55:00,43.59,43.61,43.5,43.5,64700.0,34.5031,34.5189,34.4319,34.4319,64700.0
2010-04-30 15:00:00,43.5,43.53,43.47,43.51,147400.0,34.4319,34.4556,34.4081,34.4398,147400.0
2010-04-30 15:05:00,43.51,43.57,43.5,43.5,105900.0,34.4398,34.4873,34.4319,34.4319,105900.0
2010-04-30 15:10:00,43.5,43.65,43.49,43.54,123300.0,34.4319,34.5506,34.4239,34.4635,123300.0
2010-04-30 15:15:00,43.52,43.58,43.47,43.49,68300.0,34.4477,34.4952,34.4081,34.4239,68300.0
2010-04-30 15:20:00,43.49,43.57,43.44,43.53,79100.0,34.4239,34.4873,34.3844,34.4556,79100.0
2010-04-30 15:25:00,43.53,43.53,43.49,43.52,46800.0,34.4556,34.4556,34.4239,34.4477,46800.0
2010-04-30 15:30:00,43.51,43.57,43.5,43.54,71400.0,34.4398,34.4873,34.4319,34.4635,71400.0
2010-04-30 15:35:00,43.53,43.53,43.42,43.47,123500.0,34.4556,34.4556,34.3685,34.4081,123500.0
2010-04-30 15:40:00,43.45,43.52,43.3,43.47,157400.0,34.3923,34.4477,34.2735,34.4081,157400.0
2010-04-30 15:45:00,43.46,43.54,43.38,43.5,241100.0,34.4002,34.4635,34.3369,34.4319,241100.0
2010-04-30 15:50:00,43.51,43.53,43.41,43.48,213000.0,34.4398,34.4556,34.3606,34.416,213000.0
2010-04-30 15:55:00,43.47,43.56,43.39,43.39,287100.0,34.4081,34.4793,34.3448,34.3448,287100.0
2010-05-03 09:30:00,43.73,44.39,43.73,44.35,138300.0,34.6139,35.1363,34.6139,35.1047,138300.0
2010-05-03 09:35:00,44.37,44.95,44.36,44.92,325500.0,35.1205,35.5796,35.1126,35.5558,325500.0
2010-05-03 09:40:00,44.94,45.13,44.8,45.12,312300.0,35.5717,35.7221,35.4609,35.7141,312300.0
2010-05-03 09:45:00,45.1,45.16,44.8,44.8,233500.0,35.6983,35.7458,35.4609,35.4609,233500.0
2010-05-03 09:50:00,44.82,44.99,44.73,44.96,150400.0,35.4767,35.6112,35.4054,35.5875,150400.0
2010-05-03 09:55:00,44.96,44.96,44.72,44.83,130900.0,35.5875,35.5875,35.3975,35.4846,130900.0
2010-05-03 10:00:00,44.75,44.84,44.68,44.83,94000.0,35.4213,35.4925,35.3659,35.4846,94000.0
2010-05-03 10:05:00,44.83,45.0,44.83,45.0,103700.0,35.4846,35.6192,35.4846,35.6192,103700.0
2010-05-03 10:10:00,45.0,45.1,44.99,45.06,156000.0,35.6192,35.6983,35.6112,35.6667,156000.0
2010-05-03 10:15:00,45.05,45.09,44.98,44.98,57700.0,35.6587,35.6904,35.6033,35.6033,57700.0
2010-05-03 10:20:00,44.99,45.02,44.97,44.98,90400.0,35.6112,35.635,35.5954,35.6033,90400.0
2010-05-03 10:25:00,44.98,45.01,44.85,44.87,56500.0,35.6033,35.6271,35.5004,35.5163,56500.0
2010-05-03 10:30:00,44.88,44.89,44.76,44.77,62300.0,35.5242,35.5321,35.4292,35.4371,62300.0
2010-05-03 10:35:00,44.77,44.8,44.68,44.74,94200.0,35.4371,35.4609,35.3659,35.4134,94200.0
2010-05-03 10:40:00,44.74,44.82,44.63,44.64,80600.0,35.4134,35.4767,35.3263,35.3342,80600.0
2010-05-03 10:45:00,44.65,44.68,44.57,44.64,70800.0,35.3421,35.3659,35.2788,35.3342,70800.0
2010-05-03 10:50:00,44.63,44.67,44.52,44.55,45500.0,35.3263,35.358,35.2392,35.263,45500.0
2010-05-03 10:55:00,44.56,44.62,44.44,44.52,76000.0,35.2709,35.3184,35.1759,35.2392,76000.0
2010-05-03 11:00:00,44.51,44.59,44.5,44.56,79200.0,35.2313,35.2946,35.2234,35.2709,79200.0
2010-05-03 11:05:00,44.56,44.58,44.49,44.49,62800.0,35.2709,35.2867,35.2155,35.2155,62800.0
2010-05-03 11:10:00,44.49,44.62,44.46,44.62,50700.0,35.2155,35.3184,35.1917,35.3184,50700.0
2010-05-03 11:15:00,44.61,44.69,44.59,44.59,36500.0,35.3105,35.3738,35.2946,35.2946,36500.0
2010-05-03 11:20:00,44.6,44.64,44.59,44.61,46200.0,35.3025,35.3342,35.2946,35.3105,46200.0
2010-05-03 11:25:00,44.62,44.67,44.53,44.55,51200.0,35.3184,35.358,35.2471,35.263,51200.0
2010-05-03 11:30:00,44.56,44.56,44.44,44.53,35300.0,35.2709,35.2709,35.1759,35.2471,35300.0
2010-05-03 11:35:00,44.53,44.67,44.53,44.63,31600.0,35.2471,35.358,35.2471,35.3263,31600.0
2010-05-03 11:40:00,44.62,44.74,44.61,44.74,35200.0,35.3184,35.4134,35.3105,35.4134,35200.0
2010-05-03 11:45:00,44.74,44.82,44.73,44.8,37600.0,35.4134,35.4767,35.4054,35.4609,37600.0
2010-05-03 11:50:00,44.78,44.81,44.73,44.8,23700.0,35.445,35.4688,35.4054,35.4609,23700.0
2010-05-03 11:55:00,44.81,44.88,44.76,44.83,53700.0,35.4688,35.5242,35.4292,35.4846,53700.0
2010-05-03 12:00:00,44.83,44.9,44.77,44.83,31100.0,35.4846,35.54,35.4371,35.4846,31100.0
2010-05-03 12:05:00,44.83,44.83,44.74,44.76,22700.0,35.4846,35.4846,35.4134,35.4292,22700.0
2010-05-03 12:10:00,44.76,44.87,44.75,44.82,20300.0,35.4292,35.5163,35.4213,35.4767,20300.0
2010-05-03 12:15:00,44.82,44.87,44.82,44.87,30300.0,35.4767,35.5163,35.4767,35.5163,30300.0
2010-05-03 12:20:00,44.85,45.07,44.85,45.04,57200.0,35.5004,35.6746,35.5004,35.6508,57200.0
2010-05-03 12:25:00,45.04,45.12,45.04,45.1,54700.0,35.6508,35.7141,35.6508,35.6983,54700.0
2010-05-03 12:30:00,45.12,45.23,45.09,45.23,51500.0,35.7141,35.8012,35.6904,35.8012,51500.0
2010-05-03 12:35:00,45.21,45.25,45.14,45.25,42600.0,35.7854,35.817,35.73,35.817,42600.0
2010-05-03 12:40:00,45.25,45.34,45.25,45.32,50600.0,35.817,35.8883,35.817,35.8725,50600.0
2010-05-03 12:45:00,45.32,45.42,45.28,45.4,126500.0,35.8725,35.9516,35.8408,35.9358,126500.0
2010-05-03 12:50:00,45.41,45.45,45.34,45.4,165700.0,35.9437,35.9754,35.8883,35.9358,165700.0
2010-05-03 12:55:00,45.4,45.44,45.36,45.43,76400.0,35.9358,35.9674,35.9041,35.9595,76400.0
2010-05-03 13:00:00,45.44,45.44,45.31,45.33,38800.0,35.9674,35.9674,35.8645,35.8804,38800.0
2010-05-03 13:05:00,45.34,45.35,45.27,45.31,58100.0,35.8883,35.8962,35.8329,35.8645,58100.0
2010-05-03 13:10:00,45.31,45.32,45.25,45.32,58700.0,35.8645,35.8725,35.817,35.8725,58700.0
2010-05-03 13:15:00,45.32,45.32,45.2,45.23,88400.0,35.8725,35.8725,35.7775,35.8012,88400.0
2010-05-03 13:20:00,45.23,45.26,45.2,45.23,74400.0,35.8012,35.825,35.7775,35.8012,74400.0
2010-05-03 13:25:00,45.23,45.33,45.23,45.28,31900.0,35.8012,35.8804,35.8012,35.8408,31900.0
2010-05-03 13:30:00,45.29,45.39,45.27,45.36,25500.0,35.8487,35.9279,35.8329,35.9041,25500.0
2010-05-03 13:35:00,45.36,45.5,45.36,45.49,54900.0,35.9041,36.0149,35.9041,36.007,54900.0
2010-05-03 13:40:00,45.5,45.55,45.39,45.43,41700.0,36.0149,36.0545,35.9279,35.9595,41700.0
2010-05-03 13:45:00,45.42,45.55,45.42,45.53,49100.0,35.9516,36.0545,35.9516,36.0387,49100.0
2010-05-03 13:50:00,45.53,45.6,45.48,45.6,63300.0,36.0387,36.0941,35.9991,36.0941,63300.0
2010-05-03 13:55:00,45.6,45.72,45.6,45.67,126200.0,36.0941,36.1891,36.0941,36.1495,126200.0
2010-05-03 14:00:00,45.67,45.68,45.56,45.66,103100.0,36.1495,36.1574,36.0624,36.1416,103100.0
2010-05-03 14:05:00,45.67,45.7,45.59,45.64,75300.0,36.1495,36.1732,36.0862,36.1257,75300.0
2010-05-03 14:10:00,45.63,45.77,45.63,45.77,75700.0,36.1178,36.2286,36.1178,36.2286,75700.0
2010-05-03 14:15:00,45.77,45.89,45.76,45.88,81000.0,36.2286,36.3236,36.2207,36.3157,81000.0
2010-05-03 14:20:00,45.89,45.99,45.85,45.98,167600.0,36.3236,36.4028,36.292,36.3949,167600.0
2010-05-03 14:25:00,45.97,46.08,45.92,46.05,84600.0,36.387,36.474,36.3474,36.4503,84600.0
2010-05-03 14:30:00,46.06,46.09,45.95,45.96,90100.0,36.4582,36.4819,36.3711,36.379,90100.0
2010-05-03 14:35:00,45.96,46.08,45.96,46.04,103000.0,36.379,36.474,36.379,36.4424,103000.0
2010-05-03 14:40:00,46.03,46.04,45.9,46.02,98900.0,36.4344,36.4424,36.3315,36.4265,98900.0
2010-05-03 14:45:00,46.03,46.11,45.94,46.0,97500.0,36.4344,36.4978,36.3632,36.4107,97500.0
2010-05-03 14:50:00,46.02,46.23,46.02,46.2,133100.0,36.4265,36.5928,36.4265,36.569,133100.0
2010-05-03 14:55:00,46.21,46.23,46.14,46.2,58400.0,36.5769,36.5928,36.5215,36.569,58400.0
2010-05-03 15:00:00,46.21,46.24,46.19,46.22,125200.0,36.5769,36.6007,36.5611,36.5848,125200.0
2010-05-03 15:05:00,46.22,46.36,46.21,46.28,141100.0,36.5848,36.6957,36.5769,36.6323,141100.0
2010-05-03 15:10:00,46.27,46.28,46.09,46.16,136300.0,36.6244,36.6323,36.4819,36.5373,136300.0
2010-05-03 15:15:00,46.15,46.27,46.15,46.2,112700.0,36.5294,36.6244,36.5294,36.569,112700.0
2010-05-03 15:20:00,46.2,46.29,46.08,46.15,117900.0,36.569,36.6402,36.474,36.5294,117900.0
2010-05-03 15:25:00,46.15,46.18,46.03,46.08,112100.0,36.5294,36.5532,36.4344,36.474,112100.0
2010-05-03 15:30:00,46.07,46.1,45.98,46.08,142900.0,36.4661,36.4899,36.3949,36.474,142900.0
2010-05-03 15:35:00,46.07,46.16,46.02,46.04,118500.0,36.4661,36.5373,36.4265,36.4424,118500.0
2010-05-03 15:40:00,46.04,46.12,46.0,46.12,135100.0,36.4424,36.5057,36.4107,36.5057,135100.0
2010-05-03 15:45:00,46.11,46.12,46.0,46.1,230600.0,36.4978,36.5057,36.4107,36.4899,230600.0
2010-05-03 15:50:00,46.09,46.16,46.09,46.14,272900.0,36.4819,36.5373,36.4819,36.5215,272900.0
2010-05-03 15:55:00,46.14,46.16,46.07,46.1,411400.0,36.5215,36.5373,36.4661,36.4899,411400.0
2010-05-04 09:30:00,45.37,45.79,45.37,45.54,138500.0,35.912,36.2445,35.912,36.0466,138500.0
2010-05-04 09:35:00,45.53,45.89,45.53,45.89,156600.0,36.0387,36.3236,36.0387,36.3236,156600.0
2010-05-04 09:40:00,45.9,46.0,45.46,45.49,180200.0,36.3315,36.4107,35.9833,36.007,180200.0
2010-05-04 09:45:00,45.43,45.52,45.3,45.41,82100.0,35.9595,36.0308,35.8566,35.9437,82100.0
2010-05-04 09:50:00,45.41,45.41,45.15,45.28,79000.0,35.9437,35.9437,35.7379,35.8408,79000.0
2010-05-04 09:55:00,45.27,45.46,45.19,45.42,100200.0,35.8329,35.9833,35.7696,35.9516,100200.0
2010-05-04 10:00:00,45.45,45.49,45.28,45.35,119800.0,35.9754,36.007,35.8408,35.8962,119800.0
2010-05-04 10:05:00,45.36,45.5,45.29,45.37,88600.0,35.9041,36.0149,35.8487,35.912,88600.0
2010-05-04 10:10:00,45.36,45.5,45.27,45.39,88700.0,35.9041,36.0149,35.8329,35.9279,88700.0
2010-05-04 10:15:00,45.39,45.6,45.39,45.58,73300.0,35.9279,36.0941,35.9279,36.0783,73300.0
2010-05-04 10:20:00,45.58,45.73,45.48,45.56,85300.0,36.0783,36.197,35.9991,36.0624,85300.0
2010-05-04 10:25:00,45.55,45.62,45.51,45.54,71400.0,36.0545,36.1099,36.0228,36.0466,71400.0
2010-05-04 10:30:00,45.54,45.61,45.34,45.35,137300.0,36.0466,36.102,35.8883,35.8962,137300.0
2010-05-04 10:35:00,45.35,45.59,45.27,45.31,226500.0,35.8962,36.0862,35.8329,35.8645,226500.0
2010-05-04 10:40:00,45.31,45.32,45.16,45.25,75000.0,35.8645,35.8725,35.7458,35.817,75000.0
2010-05-04 10:45:00,45.22,45.29,45.22,45.24,50200.0,35.7933,35.8487,35.7933,35.8091,50200.0
2010-05-04 10:50:00,45.23,45.39,45.22,45.36,58400.0,35.8012,35.9279,35.7933,35.9041,58400.0
2010-05-04 10:55:00,45.36,45.36,45.2,45.24,125100.0,35.9041,35.9041,35.7775,35.8091,125100.0
2010-05-04 11:00:00,45.22,45.3,45.16,45.16,134900.0,35.7933,35.8566,35.7458,35.7458,134900.0
2010-05-04 11:05:00,45.15,45.27,45.07,45.19,106900.0,35.7379,35.8329,35.6746,35.7696,106900.0
2010-05-04 11:10:00,45.19,45.21,45.1,45.15,71200.0,35.7696,35.7854,35.6983,35.7379,71200.0
2010-05-04 11:15:00,45.13,45.25,45.13,45.25,42800.0,35.7221,35.817,35.7221,35.817,42800.0
2010-05-04 11:20:00,45.26,45.27,45.05,45.07,42600.0,35.825,35.8329,35.6587,35.6746,42600.0
2010-05-04 11:25:00,45.06,45.12,45.02,45.07,63500.0,35.6667,35.7141,35.635,35.6746,63500.0
2010-05-04 11:30:00,45.07,45.18,45.04,45.1,81100.0,35.6746,35.7616,35.6508,35.6983,81100.0
2010-05-04 11:35:00,45.1,45.24,45.09,45.2,82100.0,35.6983,35.8091,35.6904,35.7775,82100.0
2010-05-04 11:40:00,45.2,45.33,45.18,45.21,101100.0,35.7775,35.8804,35.7616,35.7854,101100.0
2010-05-04 11:45:00,45.21,45.25,45.13,45.25,74600.0,35.7854,35.817,35.7221,35.817,74600.0
2010-05-04 11:50:00,45.24,45.29,45.22,45.26,117300.0,35.8091,35.8487,35.7933,35.825,117300.0
2010-05-04 11:55:00,45.27,45.33,45.24,45.24,50400.0,35.8329,35.8804,35.8091,35.8091,50400.0
2010-05-04 12:00:00,45.24,45.28,45.18,45.28,88100.0,35.8091,35.8408,35.7616,35.8408,88100.0
2010-05-04 12:05:00,45.27,45.28,45.2,45.24,76700.0,35.8329,35.8408,35.7775,35.8091,76700.0
2010-05-04 12:10:00,45.24,45.36,45.2,45.34,78800.0,35.8091,35.9041,35.7775,35.8883,78800.0
2010-05-04 12:15:00,45.35,45.35,45.21,45.24,49100.0,35.8962,35.8962,35.7854,35.8091,49100.0
2010-05-04 12:20:00,45.25,45.26,45.13,45.19,156800.0,35.817,35.825,35.7221,35.7696,156800.0
2010-05-04 12:25:00,45.2,45.3,45.17,45.24,152900.0,35.7775,35.8566,35.7537,35.8091,152900.0
2010-05-04 12:30:00,45.24,45.3,45.22,45.24,173300.0,35.8091,35.8566,35.7933,35.8091,173300.0
2010-05-04 12:35:00,45.22,45.29,45.22,45.29,57800.0,35.7933,35.8487,35.7933,35.8487,57800.0
2010-05-04 12:40:00,45.28,45.3,45.23,45.26,27000.0,35.8408,35.8566,35.8012,35.825,27000.0
2010-05-04 12:45:00,45.25,45.34,45.21,45.28,107500.0,35.817,35.8883,35.7854,35.8408,107500.0
2010-05-04 12:50:00,45.28,45.36,45.28,45.36,40900.0,35.8408,35.9041,35.8408,35.9041,40900.0
2010-05-04 12:55:00,45.37,45.37,45.26,45.31,33600.0,35.912,35.912,35.825,35.8645,33600.0
2010-05-04 13:00:00,45.31,45.39,45.25,45.27,47900.0,35.8645,35.9279,35.817,35.8329,47900.0
2010-05-04 13:05:00,45.25,45.32,45.21,45.25,46600.0,35.817,35.8725,35.7854,35.817,46600.0
2010-05-04 13:10:00,45.25,45.29,45.21,45.21,71100.0,35.817,35.8487,35.7854,35.7854,71100.0
2010-05-04 13:15:00,45.21,45.21,45.03,45.06,43400.0,35.7854,35.7854,35.6429,35.6667,43400.0
2010-05-04 13:20:00,45.07,45.13,45.03,45.03,37000.0,35.6746,35.7221,35.6429,35.6429,37000.0
2010-05-04 13:25:00,45.02,45.07,44.93,44.94,82100.0,35.635,35.6746,35.5638,35.5717,82100.0
2010-05-04 13:30:00,44.97,45.18,44.94,45.12,69000.0,35.5954,35.7616,35.5717,35.7141,69000.0
2010-05-04 13:35:00,45.12,45.12,45.0,45.05,32000.0,35.7141,35.7141,35.6192,35.6587,32000.0
2010-05-04 13:40:00,45.06,45.16,45.05,45.05,26400.0,35.6667,35.7458,35.6587,35.6587,26400.0
2010-05-04 13:45:00,45.04,45.18,44.99,45.17,33400.0,35.6508,35.7616,35.6112,35.7537,33400.0
2010-05-04 13:50:00,45.17,45.17,45.09,45.11,40900.0,35.7537,35.7537,35.6904,35.7062,40900.0
2010-05-04 13:55:00,45.11,45.12,45.02,45.09,31600.0,35.7062,35.7141,35.635,35.6904,31600.0
2010-05-04 14:00:00,45.08,45.1,44.98,45.0,77600.0,35.6825,35.6983,35.6033,35.6192,77600.0
2010-05-04 14:05:00,44.99,45.05,44.98,45.03,45700.0,35.6112,35.6587,35.6033,35.6429,45700.0
2010-05-04 14:10:00,45.03,45.08,44.99,45.06,25800.0,35.6429,35.6825,35.6112,35.6667,25800.0
2010-05-04 14:15:00,45.08,45.09,44.98,44.99,82400.0,35.6825,35.6904,35.6033,35.6112,82400.0
2010-05-04 14:20:00,44.98,45.02,44.98,45.02,79000.0,35.6033,35.635,35.6033,35.635,79000.0
2010-05-04 14:25:00,45.01,45.03,44.91,44.92,53700.0,35.6271,35.6429,35.5479,35.5558,53700.0
2010-05-04 14:30:00,44.93,45.1,44.89,44.92,62600.0,35.5638,35.6983,35.5321,35.5558,62600.0
2010-05-04 14:35:00,44.91,45.0,44.81,44.82,71500.0,35.5479,35.6192,35.4688,35.4767,71500.0
2010-05-04 14:40:00,44.83,44.89,44.78,44.84,68100.0,35.4846,35.5321,35.445,35.4925,68100.0
2010-05-04 14:45:00,44.84,44.84,44.65,44.69,95600.0,35.4925,35.4925,35.3421,35.3738,95600.0
2010-05-04 14:50:00,44.7,44.76,44.66,44.69,69100.0,35.3817,35.4292,35.35,35.3738,69100.0
2010-05-04 14:55:00,44.67,44.69,44.51,44.52,95400.0,35.358,35.3738,35.2313,35.2392,95400.0
2010-05-04 15:00:00,44.52,44.59,44.4,44.58,152400.0,35.2392,35.2946,35.1442,35.2867,152400.0
2010-05-04 15:05:00,44.58,44.7,44.54,44.66,108500.0,35.2867,35.3817,35.2551,35.35,108500.0
2010-05-04 15:10:00,44.65,44.88,44.61,44.85,216100.0,35.3421,35.5242,35.3105,35.5004,216100.0
2010-05-04 15:15:00,44.85,45.01,44.85,44.99,129500.0,35.5004,35.6271,35.5004,35.6112,129500.0
2010-05-04 15:20:00,44.99,44.99,44.78,44.95,77500.0,35.6112,35.6112,35.445,35.5796,77500.0
2010-05-04 15:25:00,44.95,44.95,44.85,44.91,66400.0,35.5796,35.5796,35.5004,35.5479,66400.0
2010-05-04 15:30:00,44.9,44.92,44.83,44.83,88600.0,35.54,35.5558,35.4846,35.4846,88600.0
2010-05-04 15:35:00,44.83,44.87,44.79,44.83,103500.0,35.4846,35.5163,35.4529,35.4846,103500.0
2010-05-04 15:40:00,44.83,44.85,44.6,44.71,175500.0,35.4846,35.5004,35.3025,35.3896,175500.0
2010-05-04 15:45:00,44.7,44.83,44.7,44.81,173300.0,35.3817,35.4846,35.3817,35.4688,173300.0
2010-05-04 15:50:00,44.81,45.0,44.78,44.99,291800.0,35.4688,35.6192,35.445,35.6112,291800.0
2010-05-04 15:55:00,45.0,45.01,44.86,44.93,249800.0,35.6192,35.6271,35.5083,35.5638,249800.0
2010-05-05 09:30:00,44.14,44.44,43.71,43.92,259800.0,34.9384,35.1759,34.5981,34.7643,259800.0
2010-05-05 09:35:00,43.93,43.99,43.7,43.88,170500.0,34.7722,34.8197,34.5902,34.7326,170500.0
2010-05-05 09:40:00,43.88,44.22,43.87,44.03,302800.0,34.7326,35.0018,34.7247,34.8514,302800.0
2010-05-05 09:45:00,44.01,44.06,43.92,43.93,62800.0,34.8355,34.8751,34.7643,34.7722,62800.0
2010-05-05 09:50:00,43.95,43.98,43.67,43.76,130900.0,34.788,34.8118,34.5664,34.6377,130900.0
2010-05-05 09:55:00,43.75,44.29,43.75,44.27,165800.0,34.6297,35.0572,34.6297,35.0413,165800.0
2010-05-05 10:00:00,44.28,44.46,44.16,44.35,87500.0,35.0493,35.1917,34.9543,35.1047,87500.0
2010-05-05 10:05:00,44.34,44.5,44.3,44.34,167300.0,35.0967,35.2234,35.0651,35.0967,167300.0
2010-05-05 10:10:00,44.36,44.43,44.3,44.4,100600.0,35.1126,35.168,35.0651,35.1442,100600.0
2010-05-05 10:15:00,44.42,44.59,44.34,44.55,66100.0,35.1601,35.2946,35.0967,35.263,66100.0
2010-05-05 10:20:00,44.51,44.72,44.45,44.58,68500.0,35.2313,35.3975,35.1838,35.2867,68500.0
2010-05-05 10:25:00,44.58,44.58,44.31,44.31,53500.0,35.2867,35.2867,35.073,35.073,53500.0
2010-05-05 10:30:00,44.31,44.45,44.3,44.39,63300.0,35.073,35.1838,35.0651,35.1363,63300.0
2010-05-05 10:35:00,44.4,44.54,44.38,44.4,31800.0,35.1442,35.2551,35.1284,35.1442,31800.0
2010-05-05 10:40:00,44.4,44.92,44.39,44.88,98700.0,35.1442,35.5558,35.1363,35.5242,98700.0
2010-05-05 10:45:00,44.89,45.2,44.86,45.16,113100.0,35.5321,35.7775,35.5083,35.7458,113100.0
2010-05-05 10:50:00,45.16,45.2,44.87,44.9,75300.0,35.7458,35.7775,35.5163,35.54,75300.0
2010-05-05 10:55:00,44.91,45.04,44.89,44.91,35300.0,35.5479,35.6508,35.5321,35.5479,35300.0
2010-05-05 11:00:00,44.89,44.89,44.63,44.72,62300.0,35.5321,35.5321,35.3263,35.3975,62300.0
2010-05-05 11:05:00,44.71,44.71,44.44,44.53,44500.0,35.3896,35.3896,35.1759,35.2471,44500.0
2010-05-05 11:10:00,44.54,44.69,44.47,44.58,30700.0,35.2551,35.3738,35.1996,35.2867,30700.0
2010-05-05 11:15:00,44.57,44.6,44.44,44.51,44700.0,35.2788,35.3025,35.1759,35.2313,44700.0
2010-05-05 11:20:00,44.51,44.64,44.5,44.61,26800.0,35.2313,35.3342,35.2234,35.3105,26800.0
2010-05-05 11:25:00,44.62,44.74,44.54,44.61,27700.0,35.3184,35.4134,35.2551,35.3105,27700.0
2010-05-05 11:30:00,44.6,44.66,44.45,44.49,20400.0,35.3025,35.35,35.1838,35.2155,20400.0
2010-05-05 11:35:00,44.5,44.66,44.47,44.65,27600.0,35.2234,35.35,35.1996,35.3421,27600.0
2010-05-05 11:40:00,44.64,44.78,44.55,44.78,20500.0,35.3342,35.445,35.263,35.445,20500.0
2010-05-05 11:45:00,44.78,45.06,44.72,44.99,55200.0,35.445,35.6667,35.3975,35.6112,55200.0
2010-05-05 11:50:00,45.0,45.04,44.9,44.91,50400.0,35.6192,35.6508,35.54,35.5479,50400.0
2010-05-05 11:55:00,44.91,45.12,44.89,45.08,54800.0,35.5479,35.7141,35.5321,35.6825,54800.0
2010-05-05 12:00:00,45.08,45.27,45.08,45.2,64700.0,35.6825,35.8329,35.6825,35.7775,64700.0
2010-05-05 12:05:00,45.18,45.19,44.92,44.94,61600.0,35.7616,35.7696,35.5558,35.5717,61600.0
2010-05-05 12:10:00,44.94,44.95,44.74,44.74,34500.0,35.5717,35.5796,35.4134,35.4134,34500.0
2010-05-05 12:15:00,44.72,44.92,44.69,44.91,29800.0,35.3975,35.5558,35.3738,35.5479,29800.0
2010-05-05 12:20:00,44.91,44.91,44.6,44.73,34900.0,35.5479,35.5479,35.3025,35.4054,34900.0
2010-05-05 12:25:00,44.72,44.78,44.64,44.67,47400.0,35.3975,35.445,35.3342,35.358,47400.0
2010-05-05 12:30:00,44.67,44.72,44.63,44.69,49700.0,35.358,35.3975,35.3263,35.3738,49700.0
2010-05-05 12:35:00,44.69,44.69,44.54,44.54,28700.0,35.3738,35.3738,35.2551,35.2551,28700.0
2010-05-05 12:40:00,44.55,44.58,44.41,44.53,60800.0,35.263,35.2867,35.1522,35.2471,60800.0
2010-05-05 12:45:00,44.53,44.72,44.5,44.72,99500.0,35.2471,35.3975,35.2234,35.3975,99500.0
2010-05-05 12:50:00,44.73,44.83,44.72,44.83,57600.0,35.4054,35.4846,35.3975,35.4846,57600.0
2010-05-05 12:55:00,44.83,44.9,44.81,44.9,57100.0,35.4846,35.54,35.4688,35.54,57100.0
2010-05-05 13:00:00,44.89,44.93,44.8,44.92,195500.0,35.5321,35.5638,35.4609,35.5558,195500.0
2010-05-05 13:05:00,44.92,45.13,44.91,45.13,230000.0,35.5558,35.7221,35.5479,35.7221,230000.0
2010-05-05 13:10:00,45.12,45.12,45.08,45.08,150300.0,35.7141,35.7141,35.6825,35.6825,150300.0
2010-05-05 13:15:00,45.08,45.45,45.08,45.42,278800.0,35.6825,35.9754,35.6825,35.9516,278800.0
2010-05-05 13:20:00,45.43,45.6,45.42,45.49,399900.0,35.9595,36.0941,35.9516,36.007,399900.0
2010-05-05 13:25:00,45.49,45.55,45.2,45.2,102600.0,36.007,36.0545,35.7775,35.7775,102600.0
2010-05-05 13:30:00,45.19,45.28,45.04,45.09,63100.0,35.7696,35.8408,35.6508,35.6904,63100.0
2010-05-05 13:35:00,45.07,45.1,44.9,45.04,68400.0,35.6746,35.6983,35.54,35.6508,68400.0
2010-05-05 13:40:00,45.05,45.07,44.95,44.96,34600.0,35.6587,35.6746,35.5796,35.5875,34600.0
2010-05-05 13:45:00,44.96,45.1,44.9,45.03,50200.0,35.5875,35.6983,35.54,35.6429,50200.0
2010-05-05 13:50:00,45.04,45.07,44.9,45.02,38700.0,35.6508,35.6746,35.54,35.635,38700.0
2010-05-05 13:55:00,45.02,45.06,44.83,44.88,64200.0,35.635,35.6667,35.4846,35.5242,64200.0
2010-05-05 14:00:00,44.87,44.95,44.69,44.72,144700.0,35.5163,35.5796,35.3738,35.3975,144700.0
2010-05-05 14:05:00,44.72,44.8,44.66,44.71,63200.0,35.3975,35.4609,35.35,35.3896,63200.0
2010-05-05 14:10:00,44.71,44.8,44.62,44.63,44500.0,35.3896,35.4609,35.3184,35.3263,44500.0
2010-05-05 14:15:00,44.64,44.65,44.51,44.59,71700.0,35.3342,35.3421,35.2313,35.2946,71700.0
2010-05-05 14:20:00,44.58,44.6,44.44,44.56,71100.0,35.2867,35.3025,35.1759,35.2709,71100.0
2010-05-05 14:25:00,44.55,44.56,44.28,44.31,109200.0,35.263,35.2709,35.0493,35.073,109200.0
2010-05-05 14:30:00,44.33,44.39,44.22,44.39,71100.0,35.0888,35.1363,35.0018,35.1363,71100.0
2010-05-05 14:35:00,44.39,44.4,44.03,44.06,148600.0,35.1363,35.1442,34.8514,34.8751,148600.0
2010-05-05 14:40:00,44.07,44.21,44.03,44.12,82200.0,34.883,34.9938,34.8514,34.9226,82200.0
2010-05-05 14:45:00,44.12,44.14,44.01,44.04,47900.0,34.9226,34.9384,34.8355,34.8593,47900.0
2010-05-05 14:50:00,44.01,44.11,43.95,44.0,206800.0,34.8355,34.9147,34.788,34.8276,206800.0
2010-05-05 14:55:00,44.0,44.2,44.0,44.14,58200.0,34.8276,34.9859,34.8276,34.9384,58200.0
2010-05-05 15:00:00,44.13,44.2,44.0,44.08,62100.0,34.9305,34.9859,34.8276,34.8909,62100.0
2010-05-05 15:05:00,44.08,44.26,44.06,44.26,124300.0,34.8909,35.0334,34.8751,35.0334,124300.0
2010-05-05 15:10:00,44.25,44.27,44.08,44.2,56300.0,35.0255,35.0413,34.8909,34.9859,56300.0
2010-05-05 15:15:00,44.21,44.21,43.94,43.97,71700.0,34.9938,34.9938,34.7801,34.8039,71700.0
2010-05-05 15:20:00,43.95,44.23,43.95,44.21,81800.0,34.788,35.0097,34.788,34.9938,81800.0
2010-05-05 15:25:00,44.21,44.23,44.09,44.13,70800.0,34.9938,35.0097,34.8989,34.9305,70800.0
2010-05-05 15:30:00,44.13,44.16,43.95,43.96,109100.0,34.9305,34.9543,34.788,34.796,109100.0
2010-05-05 15:35:00,43.96,44.04,43.87,44.02,105500.0,34.796,34.8593,34.7247,34.8435,105500.0
2010-05-05 15:40:00,44.02,44.2,43.96,44.19,136600.0,34.8435,34.9859,34.796,34.978,136600.0
2010-05-05 15:45:00,44.19,44.2,44.04,44.18,138600.0,34.978,34.9859,34.8593,34.9701,138600.0
2010-05-05 15:50:00,44.18,44.27,44.14,44.27,142300.0,34.9701,35.0413,34.9384,35.0413,142300.0
2010-05-05 15:55:00,44.27,44.33,44.2,44.21,213200.0,35.0413,35.0888,34.9859,34.9938,213200.0
2010-05-06 09:30:00,43.93,44.48,43.81,44.24,150500.0,34.7722,35.2076,34.6772,35.0176,150500.0
2010-05-06 09:35:00,44.29,44.99,44.27,44.9,232200.0,35.0572,35.6112,35.0413,35.54,232200.0
2010-05-06 09:40:00,44.88,45.6,44.83,45.47,292800.0,35.5242,36.0941,35.4846,35.9912,292800.0
2010-05-06 09:45:00,45.45,45.59,45.22,45.31,196700.0,35.9754,36.0862,35.7933,35.8645,196700.0
2010-05-06 09:50:00,45.33,45.34,45.1,45.23,306000.0,35.8804,35.8883,35.6983,35.8012,306000.0
2010-05-06 09:55:00,45.23,45.49,45.1,45.49,112000.0,35.8012,36.007,35.6983,36.007,112000.0
2010-05-06 10:00:00,45.48,45.58,45.31,45.51,153700.0,35.9991,36.0783,35.8645,36.0228,153700.0
2010-05-06 10:05:00,45.51,45.57,45.23,45.3,74200.0,36.0228,36.0703,35.8012,35.8566,74200.0
2010-05-06 10:10:00,45.32,45.38,45.09,45.17,110900.0,35.8725,35.9199,35.6904,35.7537,110900.0
2010-05-06 10:15:00,45.18,45.19,45.08,45.13,106800.0,35.7616,35.7696,35.6825,35.7221,106800.0
2010-05-06 10:20:00,45.11,45.12,44.86,44.91,90400.0,35.7062,35.7141,35.5083,35.5479,90400.0
2010-05-06 10:25:00,44.91,44.91,44.7,44.74,104400.0,35.5479,35.5479,35.3817,35.4134,104400.0
2010-05-06 10:30:00,44.74,44.8,44.66,44.66,150100.0,35.4134,35.4609,35.35,35.35,150100.0
2010-05-06 10:35:00,44.69,44.82,44.63,44.74,118400.0,35.3738,35.4767,35.3263,35.4134,118400.0
2010-05-06 10:40:00,44.72,44.79,44.58,44.59,92100.0,35.3975,35.4529,35.2867,35.2946,92100.0
2010-05-06 10:45:00,44.6,44.64,44.44,44.46,80900.0,35.3025,35.3342,35.1759,35.1917,80900.0
2010-05-06 10:50:00,44.44,44.48,44.35,44.37,106300.0,35.1759,35.2076,35.1047,35.1205,106300.0
2010-05-06 10:55:00,44.36,44.45,44.26,44.36,121300.0,35.1126,35.1838,35.0334,35.1126,121300.0
2010-05-06 11:00:00,44.36,44.39,44.26,44.34,85000.0,35.1126,35.1363,35.0334,35.0967,85000.0
2010-05-06 11:05:00,44.34,44.35,44.14,44.16,157700.0,35.0967,35.1047,34.9384,34.9543,157700.0
2010-05-06 11:10:00,44.17,44.2,44.06,44.17,84100.0,34.9622,34.9859,34.8751,34.9622,84100.0
2010-05-06 11:15:00,44.17,44.29,44.09,44.2,159700.0,34.9622,35.0572,34.8989,34.9859,159700.0
2010-05-06 11:20:00,44.2,44.5,44.17,44.47,209500.0,34.9859,35.2234,34.9622,35.1996,209500.0
2010-05-06 11:25:00,44.48,44.7,44.31,44.65,181800.0,35.2076,35.3817,35.073,35.3421,181800.0
2010-05-06 11:30:00,44.63,44.7,44.47,44.47,222500.0,35.3263,35.3817,35.1996,35.1996,222500.0
2010-05-06 11:35:00,44.47,44.49,44.25,44.41,151100.0,35.1996,35.2155,35.0255,35.1522,151100.0
2010-05-06 11:40:00,44.4,44.42,44.2,44.34,153000.0,35.1442,35.1601,34.9859,35.0967,153000.0
2010-05-06 11:45:00,44.31,44.35,44.02,44.05,244700.0,35.073,35.1047,34.8435,34.8672,244700.0
2010-05-06 11:50:00,44.07,44.21,43.97,44.19,131400.0,34.883,34.9938,34.8039,34.978,131400.0
2010-05-06 11:55:00,44.2,44.44,44.19,44.4,98300.0,34.9859,35.1759,34.978,35.1442,98300.0
2010-05-06 12:00:00,44.38,44.61,44.38,44.5,85000.0,35.1284,35.3105,35.1284,35.2234,85000.0
2010-05-06 12:05:00,44.5,44.55,44.35,44.37,64200.0,35.2234,35.263,35.1047,35.1205,64200.0
2010-05-06 12:10:00,44.36,44.63,44.36,44.59,55600.0,35.1126,35.3263,35.1126,35.2946,55600.0
2010-05-06 12:15:00,44.59,44.73,44.55,44.57,113900.0,35.2946,35.4054,35.263,35.2788,113900.0
2010-05-06 12:20:00,44.59,44.67,44.42,44.44,113700.0,35.2946,35.358,35.1601,35.1759,113700.0
2010-05-06 12:25:00,44.44,44.45,44.31,44.41,45500.0,35.1759,35.1838,35.073,35.1522,45500.0
2010-05-06 12:30:00,44.41,44.5,44.33,44.37,45300.0,35.1522,35.2234,35.0888,35.1205,45300.0
2010-05-06 12:35:00,44.36,44.36,44.25,44.32,75800.0,35.1126,35.1126,35.0255,35.0809,75800.0
2010-05-06 12:40:00,44.32,44.33,44.21,44.25,47800.0,35.0809,35.0888,34.9938,35.0255,47800.0
2010-05-06 12:45:00,44.26,44.26,44.1,44.12,77700.0,35.0334,35.0334,34.9068,34.9226,77700.0
2010-05-06 12:50:00,44.14,44.17,44.0,44.17,104000.0,34.9384,34.9622,34.8276,34.9622,104000.0
2010-05-06 12:55:00,44.17,44.28,44.13,44.28,37500.0,34.9622,35.0493,34.9305,35.0493,37500.0
2010-05-06 13:00:00,44.3,44.42,44.27,44.42,82500.0,35.0651,35.1601,35.0413,35.1601,82500.0
2010-05-06 13:05:00,44.42,44.47,44.3,44.38,109500.0,35.1601,35.1996,35.0651,35.1284,109500.0
2010-05-06 13:10:00,44.39,44.39,44.09,44.1,128700.0,35.1363,35.1363,34.8989,34.9068,128700.0
2010-05-06 13:15:00,44.11,44.13,43.89,43.94,266700.0,34.9147,34.9305,34.7406,34.7801,266700.0
2010-05-06 13:20:00,43.95,43.99,43.71,43.71,115600.0,34.788,34.8197,34.5981,34.5981,115600.0
2010-05-06 13:25:00,43.71,43.84,43.66,43.84,74900.0,34.5981,34.701,34.5585,34.701,74900.0
2010-05-06 13:30:00,43.84,43.9,43.77,43.84,33700.0,34.701,34.7485,34.6456,34.701,33700.0
2010-05-06 13:35:00,43.84,43.86,43.64,43.68,49300.0,34.701,34.7168,34.5427,34.5743,49300.0
2010-05-06 13:40:00,43.67,43.67,43.5,43.61,185800.0,34.5664,34.5664,34.4319,34.5189,185800.0
2010-05-06 13:45:00,43.6,43.78,43.6,43.66,113600.0,34.511,34.6535,34.511,34.5585,113600.0
2010-05-06 13:50:00,43.65,43.66,43.54,43.56,42700.0,34.5506,34.5585,34.4635,34.4793,42700.0
2010-05-06 13:55:00,43.57,43.57,43.21,43.28,197600.0,34.4873,34.4873,34.2023,34.2577,197600.0
2010-05-06 14:00:00,43.3,43.4,43.16,43.2,69100.0,34.2735,34.3527,34.1627,34.1944,69100.0
2010-05-06 14:05:00,43.21,43.21,42.91,42.95,143200.0,34.2023,34.2023,33.9648,33.9965,143200.0
2010-05-06 14:10:00,42.95,43.21,42.88,43.14,180600.0,33.9965,34.2023,33.9411,34.1469,180600.0
2010-05-06 14:15:00,43.12,43.28,42.86,42.87,152400.0,34.1311,34.2577,33.9253,33.9332,152400.0
2010-05-06 14:20:00,42.86,42.88,42.51,42.58,348100.0,33.9253,33.9411,33.6482,33.7036,348100.0
2010-05-06 14:25:00,42.6,42.84,42.6,42.72,141600.0,33.7195,33.9094,33.7195,33.8145,141600.0
2010-05-06 14:30:00,42.73,42.74,42.43,42.47,118600.0,33.8224,33.8303,33.5849,33.6166,118600.0
2010-05-06 14:35:00,42.45,42.52,42.02,42.08,183300.0,33.6007,33.6561,33.2604,33.3079,183300.0
2010-05-06 14:40:00,42.02,42.22,41.81,41.87,330100.0,33.2604,33.4187,33.0942,33.1416,330100.0
2010-05-06 14:45:00,41.93,42.51,40.5,42.15,212100.0,33.1891,33.6482,32.0572,33.3633,212100.0
2010-05-06 14:50:00,42.15,43.55,41.98,43.07,230000.0,33.3633,34.4714,33.2287,34.0915,230000.0
2010-05-06 14:55:00,43.2,43.26,42.38,42.63,107400.0,34.1944,34.2419,33.5453,33.7432,107400.0
2010-05-06 15:00:00,42.59,43.2,42.01,42.81,156200.0,33.7116,34.1944,33.2525,33.8857,156200.0
2010-05-06 15:05:00,42.79,43.63,42.65,43.15,216000.0,33.8699,34.5348,33.759,34.1548,216000.0
2010-05-06 15:10:00,43.16,43.33,42.42,42.83,136900.0,34.1627,34.2973,33.577,33.9015,136900.0
2010-05-06 15:15:00,42.84,43.25,42.7,42.7,171200.0,33.9094,34.234,33.7986,33.7986,171200.0
2010-05-06 15:20:00,42.69,42.82,42.26,42.43,137600.0,33.7907,33.8936,33.4503,33.5849,137600.0
2010-05-06 15:25:00,42.42,42.73,42.09,42.73,141000.0,33.577,33.8224,33.3158,33.8224,141000.0
2010-05-06 15:30:00,42.69,43.1,42.62,42.88,133300.0,33.7907,34.1152,33.7353,33.9411,133300.0
2010-05-06 15:35:00,42.88,43.12,42.59,42.62,203600.0,33.9411,34.1311,33.7116,33.7353,203600.0
2010-05-06 15:40:00,42.62,43.06,42.55,42.87,150900.0,33.7353,34.0836,33.6799,33.9332,150900.0
2010-05-06 15:45:00,42.86,43.92,42.62,43.69,370700.0,33.9253,34.7643,33.7353,34.5822,370700.0
2010-05-06 15:50:00,43.72,43.82,43.24,43.39,197800.0,34.606,34.6851,34.2261,34.3448,197800.0
2010-05-06 15:55:00,43.39,43.39,42.9,43.06,507100.0,34.3448,34.3448,33.9569,34.0836,507100.0
2010-05-07 09:30:00,43.05,43.31,42.75,42.96,157200.0,34.1161,34.3221,33.8784,34.0448,157200.0
2010-05-07 09:35:00,42.86,42.91,42.55,42.7,344800.0,33.9655,34.0051,33.7199,33.8387,344800.0
2010-05-07 09:40:00,42.69,43.7,42.65,43.69,445800.0,33.8308,34.6312,33.7991,34.6233,445800.0
2010-05-07 09:45:00,43.63,43.74,43.3,43.37,272000.0,34.5757,34.6629,34.3142,34.3697,272000.0
2010-05-07 09:50:00,43.33,43.49,42.92,42.94,242200.0,34.338,34.4648,34.0131,34.0289,242200.0
2010-05-07 09:55:00,42.96,43.04,42.49,42.49,241400.0,34.0448,34.1082,33.6723,33.6723,241400.0
2010-05-07 10:00:00,42.49,42.74,42.07,42.07,166700.0,33.6723,33.8704,33.3395,33.3395,166700.0
2010-05-07 10:05:00,42.11,42.2,41.9,42.08,346300.0,33.3712,33.4425,33.2047,33.3474,346300.0
2010-05-07 10:10:00,42.08,42.35,41.97,42.13,159500.0,33.3474,33.5614,33.2602,33.387,159500.0
2010-05-07 10:15:00,42.12,42.22,41.86,41.87,107800.0,33.3791,33.4583,33.173,33.181,107800.0
2010-05-07 10:20:00,41.87,41.89,41.38,41.43,286500.0,33.181,33.1968,32.7927,32.8323,286500.0
2010-05-07 10:25:00,41.43,41.54,40.97,41.25,250800.0,32.8323,32.9195,32.4677,32.6896,250800.0
2010-05-07 10:30:00,41.25,41.65,41.25,41.5,270900.0,32.6896,33.0066,32.6896,32.8878,270900.0
2010-05-07 10:35:00,41.49,42.05,41.41,41.91,148200.0,32.8798,33.3236,32.8164,33.2127,148200.0
2010-05-07 10:40:00,41.9,41.93,41.44,41.52,116000.0,33.2047,33.2285,32.8402,32.9036,116000.0
2010-05-07 10:45:00,41.53,41.87,41.48,41.75,124300.0,32.9115,33.181,32.8719,33.0859,124300.0
2010-05-07 10:50:00,41.76,41.87,41.55,41.82,87700.0,33.0938,33.181,32.9274,33.1413,87700.0
2010-05-07 10:55:00,41.82,41.95,41.49,41.53,120600.0,33.1413,33.2444,32.8798,32.9115,120600.0
2010-05-07 11:00:00,41.51,41.71,41.36,41.52,101500.0,32.8957,33.0542,32.7768,32.9036,101500.0
2010-05-07 11:05:00,41.52,42.09,41.49,42.09,111800.0,32.9036,33.3553,32.8798,33.3553,111800.0
2010-05-07 11:10:00,42.09,42.42,42.05,42.41,154000.0,33.3553,33.6168,33.3236,33.6089,154000.0
2010-05-07 11:15:00,42.42,43.0,42.35,42.74,296100.0,33.6168,34.0765,33.5614,33.8704,296100.0
2010-05-07 11:20:00,42.74,42.95,42.61,42.74,250400.0,33.8704,34.0368,33.7674,33.8704,250400.0
2010-05-07 11:25:00,42.73,42.73,42.45,42.47,132700.0,33.8625,33.8625,33.6406,33.6565,132700.0
2010-05-07 11:30:00,42.46,42.56,42.32,42.33,259000.0,33.6485,33.7278,33.5376,33.5455,259000.0
2010-05-07 11:35:00,42.31,42.65,42.2,42.65,229800.0,33.5297,33.7991,33.4425,33.7991,229800.0
2010-05-07 11:40:00,42.65,42.98,42.63,42.92,165500.0,33.7991,34.0606,33.7833,34.0131,165500.0
2010-05-07 11:45:00,42.89,43.1,42.84,43.04,103200.0,33.9893,34.1557,33.9497,34.1082,103200.0
2010-05-07 11:50:00,43.01,43.02,42.63,42.81,100300.0,34.0844,34.0923,33.7833,33.9259,100300.0
2010-05-07 11:55:00,42.79,42.86,42.69,42.78,46700.0,33.9101,33.9655,33.8308,33.9021,46700.0
2010-05-07 12:00:00,42.79,42.81,42.56,42.77,73900.0,33.9101,33.9259,33.7278,33.8942,73900.0
2010-05-07 12:05:00,42.75,43.1,42.72,43.1,83600.0,33.8784,34.1557,33.8546,34.1557,83600.0
2010-05-07 12:10:00,43.09,43.22,42.91,43.21,90700.0,34.1478,34.2508,34.0051,34.2429,90700.0
2010-05-07 12:15:00,43.22,43.4,43.2,43.25,93800.0,34.2508,34.3935,34.235,34.2746,93800.0
2010-05-07 12:20:00,43.25,43.35,42.95,42.98,53400.0,34.2746,34.3538,34.0368,34.0606,53400.0
2010-05-07 12:25:00,42.96,43.05,42.71,42.79,49800.0,34.0448,34.1161,33.8467,33.9101,49800.0
2010-05-07 12:30:00,42.81,42.86,42.48,42.57,59200.0,33.9259,33.9655,33.6644,33.7357,59200.0
2010-05-07 12:35:00,42.57,42.78,42.4,42.64,94000.0,33.7357,33.9021,33.601,33.7912,94000.0
2010-05-07 12:40:00,42.64,42.87,42.6,42.61,40000.0,33.7912,33.9734,33.7595,33.7674,40000.0
2010-05-07 12:45:00,42.61,42.84,42.57,42.64,81900.0,33.7674,33.9497,33.7357,33.7912,81900.0
2010-05-07 12:50:00,42.64,42.83,42.51,42.56,67400.0,33.7912,33.9417,33.6882,33.7278,67400.0
2010-05-07 12:55:00,42.56,42.63,42.45,42.46,51200.0,33.7278,33.7833,33.6406,33.6485,51200.0
2010-05-07 13:00:00,42.46,42.64,42.45,42.56,113000.0,33.6485,33.7912,33.6406,33.7278,113000.0
2010-05-07 13:05:00,42.55,42.59,42.2,42.22,51500.0,33.7199,33.7516,33.4425,33.4583,51500.0
2010-05-07 13:10:00,42.21,42.31,42.06,42.17,111200.0,33.4504,33.5297,33.3315,33.4187,111200.0
2010-05-07 13:15:00,42.16,42.35,42.07,42.22,74400.0,33.4108,33.5614,33.3395,33.4583,74400.0
2010-05-07 13:20:00,42.23,42.29,42.16,42.18,24500.0,33.4663,33.5138,33.4108,33.4266,24500.0
2010-05-07 13:25:00,42.2,42.29,42.15,42.16,36000.0,33.4425,33.5138,33.4029,33.4108,36000.0
2010-05-07 13:30:00,42.17,42.42,42.12,42.39,20900.0,33.4187,33.6168,33.3791,33.5931,20900.0
2010-05-07 13:35:00,42.42,42.49,42.4,42.47,64400.0,33.6168,33.6723,33.601,33.6565,64400.0
2010-05-07 13:40:00,42.45,42.81,42.45,42.81,71400.0,33.6406,33.9259,33.6406,33.9259,71400.0
2010-05-07 13:45:00,42.78,42.87,42.69,42.76,59800.0,33.9021,33.9734,33.8308,33.8863,59800.0
2010-05-07 13:50:00,42.75,42.76,42.52,42.54,33200.0,33.8784,33.8863,33.6961,33.7119,33200.0
2010-05-07 13:55:00,42.52,42.65,42.45,42.59,37700.0,33.6961,33.7991,33.6406,33.7516,37700.0
2010-05-07 14:00:00,42.63,42.68,42.51,42.53,46400.0,33.7833,33.8229,33.6882,33.704,46400.0
2010-05-07 14:05:00,42.54,42.58,42.41,42.45,53000.0,33.7119,33.7436,33.6089,33.6406,53000.0
2010-05-07 14:10:00,42.45,42.52,42.13,42.15,63800.0,33.6406,33.6961,33.387,33.4029,63800.0
2010-05-07 14:15:00,42.19,42.45,42.17,42.43,31900.0,33.4346,33.6406,33.4187,33.6248,31900.0
2010-05-07 14:20:00,42.43,42.44,42.23,42.23,27600.0,33.6248,33.6327,33.4663,33.4663,27600.0
2010-05-07 14:25:00,42.22,42.23,42.07,42.08,77100.0,33.4583,33.4663,33.3395,33.3474,77100.0
2010-05-07 14:30:00,42.07,42.28,42.06,42.26,69400.0,33.3395,33.5059,33.3315,33.49,69400.0
2010-05-07 14:35:00,42.26,42.4,42.23,42.39,63500.0,33.49,33.601,33.4663,33.5931,63500.0
2010-05-07 14:40:00,42.38,42.79,42.35,42.53,129800.0,33.5851,33.9101,33.5614,33.704,129800.0
2010-05-07 14:45:00,42.53,42.56,42.4,42.41,55300.0,33.704,33.7278,33.601,33.6089,55300.0
2010-05-07 14:50:00,42.4,42.43,42.11,42.15,140100.0,33.601,33.6248,33.3712,33.4029,140100.0
2010-05-07 14:55:00,42.15,42.33,42.08,42.23,102100.0,33.4029,33.5455,33.3474,33.4663,102100.0
2010-05-07 15:00:00,42.23,42.29,42.08,42.23,132400.0,33.4663,33.5138,33.3474,33.4663,132400.0
2010-05-07 15:05:00,42.23,42.31,42.05,42.05,119000.0,33.4663,33.5297,33.3236,33.3236,119000.0
2010-05-07 15:10:00,42.08,42.11,41.8,41.89,199900.0,33.3474,33.3712,33.1255,33.1968,199900.0
2010-05-07 15:15:00,41.88,42.18,41.76,42.18,107100.0,33.1889,33.4266,33.0938,33.4266,107100.0
2010-05-07 15:20:00,42.16,42.26,42.03,42.13,207100.0,33.4108,33.49,33.3078,33.387,207100.0
2010-05-07 15:25:00,42.13,42.13,41.84,41.91,180900.0,33.387,33.387,33.1572,33.2127,180900.0
2010-05-07 15:30:00,41.94,42.0,41.73,41.89,152300.0,33.2364,33.284,33.07,33.1968,152300.0
2010-05-07 15:35:00,41.89,42.02,41.84,41.89,138700.0,33.1968,33.2998,33.1572,33.1968,138700.0
2010-05-07 15:40:00,41.9,42.23,41.89,42.06,189600.0,33.2047,33.4663,33.1968,33.3315,189600.0
2010-05-07 15:45:00,42.06,42.12,41.82,42.06,226500.0,33.3315,33.3791,33.1413,33.3315,226500.0
2010-05-07 15:50:00,42.06,42.08,41.93,42.03,228100.0,33.3315,33.3474,33.2285,33.3078,228100.0
2010-05-07 15:55:00,42.04,42.26,42.0,42.11,510600.0,33.3157,33.49,33.284,33.3712,510600.0
2010-05-10 09:30:00,44.11,44.55,44.08,44.26,40400.0,34.9561,35.3048,34.9323,35.075,40400.0
2010-05-10 09:35:00,44.3,45.0,44.03,44.99,314400.0,35.1067,35.6614,34.8927,35.6535,314400.0
2010-05-10 09:40:00,44.97,45.38,44.82,45.05,199000.0,35.6376,35.9626,35.5188,35.701,199000.0
2010-05-10 09:45:00,45.07,45.1,44.65,44.66,117500.0,35.7169,35.7407,35.3841,35.392,117500.0
2010-05-10 09:50:00,44.63,44.68,44.09,44.09,251200.0,35.3682,35.4078,34.9403,34.9403,251200.0
2010-05-10 09:55:00,44.09,44.15,43.95,44.0,195700.0,34.9403,34.9878,34.8293,34.8689,195700.0
2010-05-10 10:00:00,44.0,44.1,43.92,43.93,166300.0,34.8689,34.9482,34.8055,34.8135,166300.0
2010-05-10 10:05:00,43.93,43.95,43.72,43.78,151100.0,34.8135,34.8293,34.6471,34.6946,151100.0
2010-05-10 10:10:00,43.79,44.0,43.7,43.85,158400.0,34.7025,34.8689,34.6312,34.7501,158400.0
2010-05-10 10:15:00,43.86,43.88,43.6,43.62,73600.0,34.758,34.7738,34.552,34.5678,73600.0
2010-05-10 10:20:00,43.63,43.81,43.57,43.77,97300.0,34.5757,34.7184,34.5282,34.6867,97300.0
2010-05-10 10:25:00,43.77,43.85,43.45,43.46,138500.0,34.6867,34.7501,34.4331,34.441,138500.0
2010-05-10 10:30:00,43.48,43.93,43.47,43.88,69600.0,34.4569,34.8135,34.4489,34.7738,69600.0
2010-05-10 10:35:00,43.87,43.89,43.68,43.85,77500.0,34.7659,34.7818,34.6154,34.7501,77500.0
2010-05-10 10:40:00,43.87,43.92,43.76,43.81,53200.0,34.7659,34.8055,34.6788,34.7184,53200.0
2010-05-10 10:45:00,43.79,43.81,43.62,43.75,126200.0,34.7025,34.7184,34.5678,34.6708,126200.0
2010-05-10 10:50:00,43.75,43.92,43.67,43.91,91000.0,34.6708,34.8055,34.6074,34.7976,91000.0
2010-05-10 10:55:00,43.83,44.05,43.8,44.03,92900.0,34.7342,34.9086,34.7105,34.8927,92900.0
2010-05-10 11:00:00,44.01,44.35,43.99,44.33,115300.0,34.8769,35.1463,34.861,35.1305,115300.0
2010-05-10 11:05:00,44.34,44.4,44.15,44.17,72700.0,35.1384,35.1859,34.9878,35.0037,72700.0
2010-05-10 11:10:00,44.16,44.25,44.14,44.22,34200.0,34.9957,35.0671,34.9799,35.0433,34200.0
2010-05-10 11:15:00,44.2,44.24,44.07,44.23,34000.0,35.0274,35.0591,34.9244,35.0512,34000.0
2010-05-10 11:20:00,44.21,44.28,44.11,44.18,33900.0,35.0354,35.0908,34.9561,35.0116,33900.0
2010-05-10 11:25:00,44.17,44.29,44.16,44.29,43900.0,35.0037,35.0988,34.9957,35.0988,43900.0
2010-05-10 11:30:00,44.27,44.28,44.12,44.26,35400.0,35.0829,35.0908,34.964,35.075,35400.0
2010-05-10 11:35:00,44.26,44.28,44.16,44.16,62800.0,35.075,35.0908,34.9957,34.9957,62800.0
2010-05-10 11:40:00,44.17,44.25,44.07,44.17,29500.0,35.0037,35.0671,34.9244,35.0037,29500.0
2010-05-10 11:45:00,44.17,44.24,44.15,44.18,32200.0,35.0037,35.0591,34.9878,35.0116,32200.0
2010-05-10 11:50:00,44.2,44.34,44.19,44.33,46500.0,35.0274,35.1384,35.0195,35.1305,46500.0
2010-05-10 11:55:00,44.33,44.33,44.15,44.22,49900.0,35.1305,35.1305,34.9878,35.0433,49900.0
2010-05-10 12:00:00,44.21,44.22,44.06,44.11,37100.0,35.0354,35.0433,34.9165,34.9561,37100.0
2010-05-10 12:05:00,44.11,44.21,44.06,44.19,31700.0,34.9561,35.0354,34.9165,35.0195,31700.0
2010-05-10 12:10:00,44.19,44.34,44.11,44.32,34500.0,35.0195,35.1384,34.9561,35.1225,34500.0
2010-05-10 12:15:00,44.31,44.31,44.17,44.21,26200.0,35.1146,35.1146,35.0037,35.0354,26200.0
2010-05-10 12:20:00,44.2,44.23,44.13,44.2,23100.0,35.0274,35.0512,34.972,35.0274,23100.0
2010-05-10 12:25:00,44.19,44.2,44.07,44.08,33800.0,35.0195,35.0274,34.9244,34.9323,33800.0
2010-05-10 12:30:00,44.08,44.17,44.05,44.09,47800.0,34.9323,35.0037,34.9086,34.9403,47800.0
2010-05-10 12:35:00,44.11,44.17,44.04,44.05,45600.0,34.9561,35.0037,34.9006,34.9086,45600.0
2010-05-10 12:40:00,44.05,44.1,43.97,44.02,23900.0,34.9086,34.9482,34.8452,34.8848,23900.0
2010-05-10 12:45:00,44.01,44.1,44.01,44.06,14800.0,34.8769,34.9482,34.8769,34.9165,14800.0
2010-05-10 12:50:00,44.03,44.16,43.98,44.11,22900.0,34.8927,34.9957,34.8531,34.9561,22900.0
2010-05-10 12:55:00,44.11,44.13,43.97,43.98,14000.0,34.9561,34.972,34.8452,34.8531,14000.0
2010-05-10 13:00:00,43.97,44.07,43.86,43.87,23700.0,34.8452,34.9244,34.758,34.7659,23700.0
2010-05-10 13:05:00,43.85,43.88,43.49,43.58,124600.0,34.7501,34.7738,34.4648,34.5361,124600.0
2010-05-10 13:10:00,43.58,43.72,43.52,43.54,41600.0,34.5361,34.6471,34.4886,34.5044,41600.0
2010-05-10 13:15:00,43.53,43.65,43.49,43.64,80900.0,34.4965,34.5916,34.4648,34.5837,80900.0
2010-05-10 13:20:00,43.66,43.77,43.61,43.68,53200.0,34.5995,34.6867,34.5599,34.6154,53200.0
2010-05-10 13:25:00,43.68,43.74,43.62,43.72,47900.0,34.6154,34.6629,34.5678,34.6471,47900.0
2010-05-10 13:30:00,43.75,43.85,43.68,43.84,47000.0,34.6708,34.7501,34.6154,34.7422,47000.0
2010-05-10 13:35:00,43.84,43.91,43.84,43.87,51300.0,34.7422,34.7976,34.7422,34.7659,51300.0
2010-05-10 13:40:00,43.87,43.89,43.62,43.64,84000.0,34.7659,34.7818,34.5678,34.5837,84000.0
2010-05-10 13:45:00,43.62,43.8,43.57,43.79,95800.0,34.5678,34.7105,34.5282,34.7025,95800.0
2010-05-10 13:50:00,43.8,43.88,43.79,43.81,67300.0,34.7105,34.7738,34.7025,34.7184,67300.0
2010-05-10 13:55:00,43.81,43.95,43.76,43.78,89100.0,34.7184,34.8293,34.6788,34.6946,89100.0
2010-05-10 14:00:00,43.77,43.79,43.6,43.77,92400.0,34.6867,34.7025,34.552,34.6867,92400.0
2010-05-10 14:05:00,43.77,43.89,43.74,43.89,63500.0,34.6867,34.7818,34.6629,34.7818,63500.0
2010-05-10 14:10:00,43.9,43.97,43.83,43.94,67800.0,34.7897,34.8452,34.7342,34.8214,67800.0
2010-05-10 14:15:00,43.94,44.0,43.82,43.97,47800.0,34.8214,34.8689,34.7263,34.8452,47800.0
2010-05-10 14:20:00,43.97,44.16,43.94,44.14,59700.0,34.8452,34.9957,34.8214,34.9799,59700.0
2010-05-10 14:25:00,44.14,44.16,43.94,43.95,27700.0,34.9799,34.9957,34.8214,34.8293,27700.0
2010-05-10 14:30:00,43.95,44.02,43.94,43.99,27400.0,34.8293,34.8848,34.8214,34.861,27400.0
2010-05-10 14:35:00,43.99,44.06,43.81,43.81,38000.0,34.861,34.9165,34.7184,34.7184,38000.0
2010-05-10 14:40:00,43.81,43.92,43.75,43.89,40300.0,34.7184,34.8055,34.6708,34.7818,40300.0
2010-05-10 14:45:00,43.9,43.92,43.86,43.87,28000.0,34.7897,34.8055,34.758,34.7659,28000.0
2010-05-10 14:50:00,43.88,44.09,43.86,43.99,73700.0,34.7738,34.9403,34.758,34.861,73700.0
2010-05-10 14:55:00,44.01,44.06,43.95,44.05,36400.0,34.8769,34.9165,34.8293,34.9086,36400.0
2010-05-10 15:00:00,44.05,44.09,43.89,43.89,68200.0,34.9086,34.9403,34.7818,34.7818,68200.0
2010-05-10 15:05:00,43.87,43.94,43.7,43.74,92100.0,34.7659,34.8214,34.6312,34.6629,92100.0
2010-05-10 15:10:00,43.73,43.78,43.68,43.74,40800.0,34.655,34.6946,34.6154,34.6629,40800.0
2010-05-10 15:15:00,43.74,43.87,43.69,43.83,42600.0,34.6629,34.7659,34.6233,34.7342,42600.0
2010-05-10 15:20:00,43.82,43.98,43.81,43.96,49700.0,34.7263,34.8531,34.7184,34.8372,49700.0
2010-05-10 15:25:00,43.95,44.06,43.92,44.01,49100.0,34.8293,34.9165,34.8055,34.8769,49100.0
2010-05-10 15:30:00,44.01,44.01,43.88,43.9,59600.0,34.8769,34.8769,34.7738,34.7897,59600.0
2010-05-10 15:35:00,43.92,44.06,43.89,44.05,78200.0,34.8055,34.9165,34.7818,34.9086,78200.0
2010-05-10 15:40:00,44.05,44.1,44.02,44.08,86100.0,34.9086,34.9482,34.8848,34.9323,86100.0
2010-05-10 15:45:00,44.1,44.17,44.01,44.13,231900.0,34.9482,35.0037,34.8769,34.972,231900.0
2010-05-10 15:50:00,44.13,44.3,44.13,44.2,303000.0,34.972,35.1067,34.972,35.0274,303000.0
2010-05-10 15:55:00,44.21,44.26,44.16,44.16,780500.0,35.0354,35.075,34.9957,34.9957,780500.0
2010-05-11 09:30:00,43.41,43.74,43.28,43.7,89600.0,34.4014,34.6629,34.2984,34.6312,89600.0
2010-05-11 09:35:00,43.72,44.01,43.62,43.98,100500.0,34.6471,34.8769,34.5678,34.8531,100500.0
2010-05-11 09:40:00,43.96,44.07,43.73,43.76,55900.0,34.8372,34.9244,34.655,34.6788,55900.0
2010-05-11 09:45:00,43.8,44.05,43.8,44.0,63900.0,34.7105,34.9086,34.7105,34.8689,63900.0
2010-05-11 09:50:00,43.99,44.24,43.95,44.09,89300.0,34.861,35.0591,34.8293,34.9403,89300.0
2010-05-11 09:55:00,44.08,44.13,44.0,44.09,30100.0,34.9323,34.972,34.8689,34.9403,30100.0
2010-05-11 10:00:00,44.08,44.13,43.89,43.91,38200.0,34.9323,34.972,34.7818,34.7976,38200.0
2010-05-11 10:05:00,43.91,43.93,43.8,43.88,48200.0,34.7976,34.8135,34.7105,34.7738,48200.0
2010-05-11 10:10:00,43.88,43.99,43.81,43.91,53500.0,34.7738,34.861,34.7184,34.7976,53500.0
2010-05-11 10:15:00,43.94,43.98,43.86,43.91,38900.0,34.8214,34.8531,34.758,34.7976,38900.0
2010-05-11 10:20:00,43.9,43.98,43.87,43.97,67400.0,34.7897,34.8531,34.7659,34.8452,67400.0
2010-05-11 10:25:00,43.96,44.08,43.95,44.01,107700.0,34.8372,34.9323,34.8293,34.8769,107700.0
2010-05-11 10:30:00,44.01,44.04,43.96,43.96,83200.0,34.8769,34.9006,34.8372,34.8372,83200.0
2010-05-11 10:35:00,43.96,44.01,43.9,44.0,96200.0,34.8372,34.8769,34.7897,34.8689,96200.0
2010-05-11 10:40:00,44.01,44.1,43.97,44.07,52200.0,34.8769,34.9482,34.8452,34.9244,52200.0
2010-05-11 10:45:00,44.05,44.32,44.04,44.29,106300.0,34.9086,35.1225,34.9006,35.0988,106300.0
2010-05-11 10:50:00,44.3,44.3,44.08,44.12,92900.0,35.1067,35.1067,34.9323,34.964,92900.0
2010-05-11 10:55:00,44.12,44.15,44.06,44.11,32300.0,34.964,34.9878,34.9165,34.9561,32300.0
2010-05-11 11:00:00,44.12,44.24,44.12,44.24,70400.0,34.964,35.0591,34.964,35.0591,70400.0
2010-05-11 11:05:00,44.24,44.4,44.23,44.4,47200.0,35.0591,35.1859,35.0512,35.1859,47200.0
2010-05-11 11:10:00,44.41,44.63,44.38,44.63,119200.0,35.1939,35.3682,35.1701,35.3682,119200.0
2010-05-11 11:15:00,44.63,44.78,44.62,44.75,138300.0,35.3682,35.4871,35.3603,35.4633,138300.0
2010-05-11 11:20:00,44.75,44.76,44.55,44.56,117300.0,35.4633,35.4712,35.3048,35.3127,117300.0
2010-05-11 11:25:00,44.58,44.74,44.5,44.7,82300.0,35.3286,35.4554,35.2652,35.4237,82300.0
2010-05-11 11:30:00,44.71,44.72,44.52,44.64,63000.0,35.4316,35.4395,35.281,35.3761,63000.0
2010-05-11 11:35:00,44.64,44.71,44.58,44.71,87500.0,35.3761,35.4316,35.3286,35.4316,87500.0
2010-05-11 11:40:00,44.71,44.74,44.66,44.67,69300.0,35.4316,35.4554,35.392,35.3999,69300.0
2010-05-11 11:45:00,44.67,44.72,44.45,44.52,47600.0,35.3999,35.4395,35.2256,35.281,47600.0
2010-05-11 11:50:00,44.52,44.57,44.43,44.55,39800.0,35.281,35.3207,35.2097,35.3048,39800.0
2010-05-11 11:55:00,44.56,44.65,44.52,44.55,36300.0,35.3127,35.3841,35.281,35.3048,36300.0
2010-05-11 12:00:00,44.56,44.66,44.53,44.63,61400.0,35.3127,35.392,35.289,35.3682,61400.0
2010-05-11 12:05:00,44.63,44.88,44.63,44.88,97300.0,35.3682,35.5663,35.3682,35.5663,97300.0
2010-05-11 12:10:00,44.88,44.89,44.74,44.75,55000.0,35.5663,35.5743,35.4554,35.4633,55000.0
2010-05-11 12:15:00,44.74,44.91,44.74,44.88,57300.0,35.4554,35.5901,35.4554,35.5663,57300.0
2010-05-11 12:20:00,44.88,44.89,44.76,44.82,61300.0,35.5663,35.5743,35.4712,35.5188,61300.0
2010-05-11 12:25:00,44.82,44.91,44.77,44.91,54400.0,35.5188,35.5901,35.4792,35.5901,54400.0
2010-05-11 12:30:00,44.9,45.04,44.88,45.0,86200.0,35.5822,35.6931,35.5663,35.6614,86200.0
2010-05-11 12:35:00,45.0,45.07,44.97,45.05,89600.0,35.6614,35.7169,35.6376,35.701,89600.0
2010-05-11 12:40:00,45.05,45.3,45.03,45.3,129900.0,35.701,35.8992,35.6852,35.8992,129900.0
2010-05-11 12:45:00,45.29,45.53,45.27,45.5,106800.0,35.8912,36.0814,35.8754,36.0577,106800.0
2010-05-11 12:50:00,45.52,45.59,45.48,45.55,162800.0,36.0735,36.129,36.0418,36.0973,162800.0
2010-05-11 12:55:00,45.55,45.59,45.52,45.57,116400.0,36.0973,36.129,36.0735,36.1131,116400.0
2010-05-11 13:00:00,45.58,45.78,45.55,45.73,372700.0,36.1211,36.2796,36.0973,36.2399,372700.0
2010-05-11 13:05:00,45.72,45.73,45.44,45.55,247800.0,36.232,36.2399,36.0101,36.0973,247800.0
2010-05-11 13:10:00,45.55,45.64,45.52,45.56,94400.0,36.0973,36.1686,36.0735,36.1052,94400.0
2010-05-11 13:15:00,45.57,45.63,45.54,45.56,76800.0,36.1131,36.1607,36.0894,36.1052,76800.0
2010-05-11 13:20:00,45.54,45.61,45.53,45.61,101700.0,36.0894,36.1448,36.0814,36.1448,101700.0
2010-05-11 13:25:00,45.6,45.6,45.53,45.59,36500.0,36.1369,36.1369,36.0814,36.129,36500.0
2010-05-11 13:30:00,45.6,45.63,45.53,45.55,67000.0,36.1369,36.1607,36.0814,36.0973,67000.0
2010-05-11 13:35:00,45.55,45.59,45.49,45.56,52300.0,36.0973,36.129,36.0497,36.1052,52300.0
2010-05-11 13:40:00,45.55,45.65,45.51,45.64,87900.0,36.0973,36.1765,36.0656,36.1686,87900.0
2010-05-11 13:45:00,45.64,45.77,45.62,45.7,100500.0,36.1686,36.2716,36.1528,36.2162,100500.0
2010-05-11 13:50:00,45.7,45.72,45.59,45.62,45000.0,36.2162,36.232,36.129,36.1528,45000.0
2010-05-11 13:55:00,45.63,45.63,45.48,45.52,72800.0,36.1607,36.1607,36.0418,36.0735,72800.0
2010-05-11 14:00:00,45.52,45.53,45.48,45.52,37700.0,36.0735,36.0814,36.0418,36.0735,37700.0
2010-05-11 14:05:00,45.52,45.54,45.33,45.36,68800.0,36.0735,36.0894,35.9229,35.9467,68800.0
2010-05-11 14:10:00,45.36,45.39,45.29,45.34,96700.0,35.9467,35.9705,35.8912,35.9309,96700.0
2010-05-11 14:15:00,45.34,45.42,45.19,45.24,109400.0,35.9309,35.9943,35.812,35.8516,109400.0
2010-05-11 14:20:00,45.24,45.34,45.2,45.32,93900.0,35.8516,35.9309,35.8199,35.915,93900.0
2010-05-11 14:25:00,45.31,45.33,45.08,45.1,132100.0,35.9071,35.9229,35.7248,35.7407,132100.0
2010-05-11 14:30:00,45.09,45.1,44.87,44.97,229900.0,35.7327,35.7407,35.5584,35.6376,229900.0
2010-05-11 14:35:00,44.97,44.99,44.85,44.92,134400.0,35.6376,35.6535,35.5426,35.598,134400.0
2010-05-11 14:40:00,44.92,44.92,44.76,44.82,157700.0,35.598,35.598,35.4712,35.5188,157700.0
2010-05-11 14:45:00,44.81,45.04,44.8,45.01,111400.0,35.5109,35.6931,35.5029,35.6693,111400.0
2010-05-11 14:50:00,45.01,45.08,44.95,44.97,98200.0,35.6693,35.7248,35.6218,35.6376,98200.0
2010-05-11 14:55:00,44.98,44.98,44.82,44.87,95000.0,35.6456,35.6456,35.5188,35.5584,95000.0
2010-05-11 15:00:00,44.87,44.87,44.53,44.66,214300.0,35.5584,35.5584,35.289,35.392,214300.0
2010-05-11 15:05:00,44.63,44.74,44.62,44.69,70200.0,35.3682,35.4554,35.3603,35.4158,70200.0
2010-05-11 15:10:00,44.68,44.8,44.63,44.75,106600.0,35.4078,35.5029,35.3682,35.4633,106600.0
2010-05-11 15:15:00,44.75,44.81,44.52,44.54,223500.0,35.4633,35.5109,35.281,35.2969,223500.0
2010-05-11 15:20:00,44.54,44.77,44.49,44.75,124400.0,35.2969,35.4792,35.2573,35.4633,124400.0
2010-05-11 15:25:00,44.76,44.79,44.71,44.76,108900.0,35.4712,35.495,35.4316,35.4712,108900.0
2010-05-11 15:30:00,44.76,44.88,44.7,44.86,157800.0,35.4712,35.5663,35.4237,35.5505,157800.0
2010-05-11 15:35:00,44.85,45.07,44.85,45.03,144000.0,35.5426,35.7169,35.5426,35.6852,144000.0
2010-05-11 15:40:00,45.02,45.02,44.88,44.9,123500.0,35.6773,35.6773,35.5663,35.5822,123500.0
2010-05-11 15:45:00,44.91,45.02,44.91,44.92,155700.0,35.5901,35.6773,35.5901,35.598,155700.0
2010-05-11 15:50:00,44.92,44.97,44.75,44.85,203200.0,35.598,35.6376,35.4633,35.5426,203200.0
2010-05-11 15:55:00,44.85,44.88,44.76,44.78,290200.0,35.5426,35.5663,35.4712,35.4871,290200.0
2010-05-12 09:30:00,45.35,45.35,45.02,45.1,94300.0,35.9388,35.9388,35.6773,35.7407,94300.0
2010-05-12 09:35:00,45.12,45.16,44.73,45.12,76400.0,35.7565,35.7882,35.4475,35.7565,76400.0
2010-05-12 09:40:00,45.12,45.2,44.6,44.61,93500.0,35.7565,35.8199,35.3444,35.3524,93500.0
2010-05-12 09:45:00,44.64,45.08,44.58,45.08,182000.0,35.3761,35.7248,35.3286,35.7248,182000.0
2010-05-12 09:50:00,45.1,45.31,45.07,45.3,101200.0,35.7407,35.9071,35.7169,35.8992,101200.0
2010-05-12 09:55:00,45.3,45.81,45.27,45.7,204400.0,35.8992,36.3033,35.8754,36.2162,204400.0
2010-05-12 10:00:00,45.72,45.76,45.41,45.5,191200.0,36.232,36.2637,35.9863,36.0577,191200.0
2010-05-12 10:05:00,45.49,45.61,45.43,45.51,92900.0,36.0497,36.1448,36.0022,36.0656,92900.0
2010-05-12 10:10:00,45.49,45.65,45.46,45.56,58700.0,36.0497,36.1765,36.026,36.1052,58700.0
2010-05-12 10:15:00,45.56,45.67,45.49,45.53,56600.0,36.1052,36.1924,36.0497,36.0814,56600.0
2010-05-12 10:20:00,45.54,45.65,45.53,45.56,55900.0,36.0894,36.1765,36.0814,36.1052,55900.0
2010-05-12 10:25:00,45.57,45.67,45.53,45.67,39700.0,36.1131,36.1924,36.0814,36.1924,39700.0
2010-05-12 10:30:00,45.67,45.84,45.58,45.77,128600.0,36.1924,36.3271,36.1211,36.2716,128600.0
2010-05-12 10:35:00,45.78,45.81,45.64,45.7,68400.0,36.2796,36.3033,36.1686,36.2162,68400.0
2010-05-12 10:40:00,45.7,45.72,45.61,45.68,41100.0,36.2162,36.232,36.1448,36.2003,41100.0
2010-05-12 10:45:00,45.69,45.88,45.68,45.87,53700.0,36.2082,36.3588,36.2003,36.3509,53700.0
2010-05-12 10:50:00,45.86,45.94,45.79,45.8,57200.0,36.343,36.4064,36.2875,36.2954,57200.0
2010-05-12 10:55:00,45.79,46.03,45.79,45.9,136200.0,36.2875,36.4777,36.2875,36.3747,136200.0
2010-05-12 11:00:00,45.89,46.08,45.87,45.91,86900.0,36.3667,36.5173,36.3509,36.3826,86900.0
2010-05-12 11:05:00,45.91,46.04,45.91,45.91,50000.0,36.3826,36.4856,36.3826,36.3826,50000.0
2010-05-12 11:10:00,45.93,46.0,45.85,45.99,83100.0,36.3984,36.4539,36.335,36.446,83100.0
2010-05-12 11:15:00,45.99,45.99,45.74,45.82,117900.0,36.446,36.446,36.2479,36.3113,117900.0
2010-05-12 11:20:00,45.83,45.85,45.66,45.71,58700.0,36.3192,36.335,36.1845,36.2241,58700.0
2010-05-12 11:25:00,45.71,45.81,45.67,45.69,41600.0,36.2241,36.3033,36.1924,36.2082,41600.0
2010-05-12 11:30:00,45.7,45.83,45.7,45.79,39500.0,36.2162,36.3192,36.2162,36.2875,39500.0
2010-05-12 11:35:00,45.78,45.87,45.74,45.84,37200.0,36.2796,36.3509,36.2479,36.3271,37200.0
2010-05-12 11:40:00,45.83,45.88,45.74,45.84,50500.0,36.3192,36.3588,36.2479,36.3271,50500.0
2010-05-12 11:45:00,45.85,45.91,45.74,45.76,35500.0,36.335,36.3826,36.2479,36.2637,35500.0
2010-05-12 11:50:00,45.76,45.78,45.66,45.74,62900.0,36.2637,36.2796,36.1845,36.2479,62900.0
2010-05-12 11:55:00,45.73,45.93,45.73,45.93,36800.0,36.2399,36.3984,36.2399,36.3984,36800.0
2010-05-12 12:00:00,45.94,45.98,45.89,45.94,49900.0,36.4064,36.438,36.3667,36.4064,49900.0
2010-05-12 12:05:00,45.94,46.02,45.94,45.99,37600.0,36.4064,36.4697,36.4064,36.446,37600.0
2010-05-12 12:10:00,45.99,46.03,45.89,45.9,69600.0,36.446,36.4777,36.3667,36.3747,69600.0
2010-05-12 12:15:00,45.9,45.98,45.89,45.91,45200.0,36.3747,36.438,36.3667,36.3826,45200.0
2010-05-12 12:20:00,45.9,45.92,45.85,45.88,47800.0,36.3747,36.3905,36.335,36.3588,47800.0
2010-05-12 12:25:00,45.89,46.04,45.89,46.03,65200.0,36.3667,36.4856,36.3667,36.4777,65200.0
2010-05-12 12:30:00,46.04,46.14,46.02,46.03,80400.0,36.4856,36.5648,36.4697,36.4777,80400.0
2010-05-12 12:35:00,46.01,46.1,45.98,46.1,41600.0,36.4618,36.5331,36.438,36.5331,41600.0
2010-05-12 12:40:00,46.08,46.11,46.02,46.09,25300.0,36.5173,36.5411,36.4697,36.5252,25300.0
2010-05-12 12:45:00,46.08,46.16,46.07,46.16,39600.0,36.5173,36.5807,36.5094,36.5807,39600.0
2010-05-12 12:50:00,46.15,46.21,46.15,46.17,61700.0,36.5728,36.6203,36.5728,36.5886,61700.0
2010-05-12 12:55:00,46.17,46.29,46.16,46.28,72800.0,36.5886,36.6837,36.5807,36.6758,72800.0
2010-05-12 13:00:00,46.29,46.29,46.23,46.27,67600.0,36.6837,36.6837,36.6362,36.6679,67600.0
2010-05-12 13:05:00,46.26,46.4,46.26,46.29,82300.0,36.6599,36.7709,36.6599,36.6837,82300.0
2010-05-12 13:10:00,46.29,46.31,46.24,46.3,50900.0,36.6837,36.6996,36.6441,36.6916,50900.0
2010-05-12 13:15:00,46.31,46.4,46.25,46.29,64600.0,36.6996,36.7709,36.652,36.6837,64600.0
2010-05-12 13:20:00,46.3,46.34,46.25,46.25,55100.0,36.6916,36.7233,36.652,36.652,55100.0
2010-05-12 13:25:00,46.25,46.27,46.2,46.24,56700.0,36.652,36.6679,36.6124,36.6441,56700.0
2010-05-12 13:30:00,46.23,46.33,46.22,46.27,75000.0,36.6362,36.7154,36.6282,36.6679,75000.0
2010-05-12 13:35:00,46.26,46.29,46.2,46.22,70300.0,36.6599,36.6837,36.6124,36.6282,70300.0
2010-05-12 13:40:00,46.21,46.24,46.13,46.17,70500.0,36.6203,36.6441,36.5569,36.5886,70500.0
2010-05-12 13:45:00,46.17,46.3,46.17,46.29,35600.0,36.5886,36.6916,36.5886,36.6837,35600.0
2010-05-12 13:50:00,46.3,46.31,46.18,46.25,58900.0,36.6916,36.6996,36.5965,36.652,58900.0
2010-05-12 13:55:00,46.25,46.28,46.17,46.17,48200.0,36.652,36.6758,36.5886,36.5886,48200.0
2010-05-12 14:00:00,46.19,46.26,46.14,46.19,67400.0,36.6045,36.6599,36.5648,36.6045,67400.0
2010-05-12 14:05:00,46.2,46.26,46.19,46.26,70900.0,36.6124,36.6599,36.6045,36.6599,70900.0
2010-05-12 14:10:00,46.26,46.35,46.25,46.33,56500.0,36.6599,36.7313,36.652,36.7154,56500.0
2010-05-12 14:15:00,46.32,46.51,46.32,46.51,122300.0,36.7075,36.8581,36.7075,36.8581,122300.0
2010-05-12 14:20:00,46.49,46.51,46.41,46.48,65300.0,36.8422,36.8581,36.7788,36.8343,65300.0
2010-05-12 14:25:00,46.48,46.51,46.42,46.42,43300.0,36.8343,36.8581,36.7867,36.7867,43300.0
2010-05-12 14:30:00,46.43,46.48,46.39,46.45,98600.0,36.7947,36.8343,36.763,36.8105,98600.0
2010-05-12 14:35:00,46.45,46.49,46.39,46.4,96600.0,36.8105,36.8422,36.763,36.7709,96600.0
2010-05-12 14:40:00,46.4,46.51,46.36,46.5,56100.0,36.7709,36.8581,36.7392,36.8501,56100.0
2010-05-12 14:45:00,46.51,46.57,46.49,46.52,108700.0,36.8581,36.9056,36.8422,36.866,108700.0
2010-05-12 14:50:00,46.51,46.57,46.5,46.55,85200.0,36.8581,36.9056,36.8501,36.8898,85200.0
2010-05-12 14:55:00,46.55,46.67,46.52,46.61,104500.0,36.8898,36.9849,36.866,36.9373,104500.0
2010-05-12 15:00:00,46.62,46.71,46.56,46.67,84800.0,36.9452,37.0166,36.8977,36.9849,84800.0
2010-05-12 15:05:00,46.68,46.78,46.68,46.7,140500.0,36.9928,37.072,36.9928,37.0086,140500.0
2010-05-12 15:10:00,46.7,46.7,46.56,46.58,150200.0,37.0086,37.0086,36.8977,36.9135,150200.0
2010-05-12 15:15:00,46.58,46.6,46.43,46.49,142000.0,36.9135,36.9294,36.7947,36.8422,142000.0
2010-05-12 15:20:00,46.49,46.5,46.35,46.37,92800.0,36.8422,36.8501,36.7313,36.7471,92800.0
2010-05-12 15:25:00,46.37,46.53,46.36,46.5,127500.0,36.7471,36.8739,36.7392,36.8501,127500.0
2010-05-12 15:30:00,46.51,46.61,46.5,46.55,142000.0,36.8581,36.9373,36.8501,36.8898,142000.0
2010-05-12 15:35:00,46.54,46.58,46.44,46.53,161600.0,36.8818,36.9135,36.8026,36.8739,161600.0
2010-05-12 15:40:00,46.53,46.71,46.52,46.69,220900.0,36.8739,37.0166,36.866,37.0007,220900.0
2010-05-12 15:45:00,46.7,46.76,46.69,46.71,155200.0,37.0086,37.0562,37.0007,37.0166,155200.0
2010-05-12 15:50:00,46.7,46.71,46.6,46.69,191800.0,37.0086,37.0166,36.9294,37.0007,191800.0
2010-05-12 15:55:00,46.69,46.69,46.57,46.63,314000.0,37.0007,37.0007,36.9056,36.9532,314000.0
2010-05-13 09:30:00,46.0,46.03,45.8,45.87,269200.0,36.4539,36.4777,36.2954,36.3509,269200.0
2010-05-13 09:35:00,45.87,45.9,45.5,45.6,161900.0,36.3509,36.3747,36.0577,36.1369,161900.0
2010-05-13 09:40:00,45.6,45.86,45.59,45.84,154200.0,36.1369,36.343,36.129,36.3271,154200.0
2010-05-13 09:45:00,45.85,46.11,45.81,46.04,151600.0,36.335,36.5411,36.3033,36.4856,151600.0
2010-05-13 09:50:00,46.05,46.12,45.94,45.96,73400.0,36.4935,36.549,36.4064,36.4222,73400.0
2010-05-13 09:55:00,45.94,45.95,45.7,45.71,95400.0,36.4064,36.4143,36.2162,36.2241,95400.0
2010-05-13 10:00:00,45.72,45.85,45.69,45.74,64700.0,36.232,36.335,36.2082,36.2479,64700.0
2010-05-13 10:05:00,45.74,45.86,45.58,45.85,103600.0,36.2479,36.343,36.1211,36.335,103600.0
2010-05-13 10:10:00,45.85,45.88,45.74,45.74,48000.0,36.335,36.3588,36.2479,36.2479,48000.0
2010-05-13 10:15:00,45.75,45.99,45.74,45.94,114700.0,36.2558,36.446,36.2479,36.4064,114700.0
2010-05-13 10:20:00,45.96,45.98,45.82,45.95,34100.0,36.4222,36.438,36.3113,36.4143,34100.0
2010-05-13 10:25:00,45.94,45.95,45.72,45.88,160100.0,36.4064,36.4143,36.232,36.3588,160100.0
2010-05-13 10:30:00,45.88,45.91,45.77,45.85,104000.0,36.3588,36.3826,36.2716,36.335,104000.0
2010-05-13 10:35:00,45.84,46.06,45.82,45.95,39400.0,36.3271,36.5014,36.3113,36.4143,39400.0
2010-05-13 10:40:00,45.95,46.11,45.95,46.02,31000.0,36.4143,36.5411,36.4143,36.4697,31000.0
2010-05-13 10:45:00,46.01,46.03,45.88,45.89,32900.0,36.4618,36.4777,36.3588,36.3667,32900.0
2010-05-13 10:50:00,45.89,46.0,45.86,46.0,49300.0,36.3667,36.4539,36.343,36.4539,49300.0
2010-05-13 10:55:00,46.0,46.0,45.88,45.93,29300.0,36.4539,36.4539,36.3588,36.3984,29300.0
2010-05-13 11:00:00,45.94,45.95,45.79,45.85,35300.0,36.4064,36.4143,36.2875,36.335,35300.0
2010-05-13 11:05:00,45.86,45.88,45.75,45.76,42500.0,36.343,36.3588,36.2558,36.2637,42500.0
2010-05-13 11:10:00,45.75,45.79,45.68,45.72,39700.0,36.2558,36.2875,36.2003,36.232,39700.0
2010-05-13 11:15:00,45.73,45.84,45.69,45.73,110700.0,36.2399,36.3271,36.2082,36.2399,110700.0
2010-05-13 11:20:00,45.73,45.9,45.73,45.77,43200.0,36.2399,36.3747,36.2399,36.2716,43200.0
2010-05-13 11:25:00,45.79,45.9,45.78,45.8,44800.0,36.2875,36.3747,36.2796,36.2954,44800.0
2010-05-13 11:30:00,45.8,45.83,45.74,45.77,49300.0,36.2954,36.3192,36.2479,36.2716,49300.0
2010-05-13 11:35:00,45.81,45.81,45.62,45.74,38700.0,36.3033,36.3033,36.1528,36.2479,38700.0
2010-05-13 11:40:00,45.76,45.98,45.71,45.93,78200.0,36.2637,36.438,36.2241,36.3984,78200.0
2010-05-13 11:45:00,45.93,45.99,45.93,45.99,20400.0,36.3984,36.446,36.3984,36.446,20400.0
2010-05-13 11:50:00,45.99,46.04,45.89,45.92,114800.0,36.446,36.4856,36.3667,36.3905,114800.0
2010-05-13 11:55:00,45.94,45.96,45.77,45.8,63600.0,36.4064,36.4222,36.2716,36.2954,63600.0
2010-05-13 12:00:00,45.79,45.81,45.69,45.7,61300.0,36.2875,36.3033,36.2082,36.2162,61300.0
2010-05-13 12:05:00,45.7,45.83,45.68,45.77,37600.0,36.2162,36.3192,36.2003,36.2716,37600.0
2010-05-13 12:10:00,45.78,45.87,45.76,45.77,49900.0,36.2796,36.3509,36.2637,36.2716,49900.0
2010-05-13 12:15:00,45.78,45.89,45.78,45.86,35200.0,36.2796,36.3667,36.2796,36.343,35200.0
2010-05-13 12:20:00,45.85,45.91,45.82,45.9,25000.0,36.335,36.3826,36.3113,36.3747,25000.0
2010-05-13 12:25:00,45.9,45.94,45.85,45.89,42700.0,36.3747,36.4064,36.335,36.3667,42700.0
2010-05-13 12:30:00,45.89,45.97,45.87,45.87,41100.0,36.3667,36.4301,36.3509,36.3509,41100.0
2010-05-13 12:35:00,45.86,45.88,45.72,45.72,27600.0,36.343,36.3588,36.232,36.232,27600.0
2010-05-13 12:40:00,45.72,45.83,45.72,45.82,22500.0,36.232,36.3192,36.232,36.3113,22500.0
2010-05-13 12:45:00,45.82,45.9,45.8,45.8,31700.0,36.3113,36.3747,36.2954,36.2954,31700.0
2010-05-13 12:50:00,45.78,45.85,45.75,45.85,20600.0,36.2796,36.335,36.2558,36.335,20600.0
2010-05-13 12:55:00,45.84,45.87,45.81,45.81,15700.0,36.3271,36.3509,36.3033,36.3033,15700.0
2010-05-13 13:00:00,45.82,45.83,45.71,45.74,28500.0,36.3113,36.3192,36.2241,36.2479,28500.0
2010-05-13 13:05:00,45.74,45.77,45.68,45.74,17300.0,36.2479,36.2716,36.2003,36.2479,17300.0
2010-05-13 13:10:00,45.73,45.86,45.7,45.8,32700.0,36.2399,36.343,36.2162,36.2954,32700.0
2010-05-13 13:15:00,45.8,45.9,45.79,45.89,138400.0,36.2954,36.3747,36.2875,36.3667,138400.0
2010-05-13 13:20:00,45.89,45.91,45.8,45.82,61600.0,36.3667,36.3826,36.2954,36.3113,61600.0
2010-05-13 13:25:00,45.83,45.89,45.8,45.82,21700.0,36.3192,36.3667,36.2954,36.3113,21700.0
2010-05-13 13:30:00,45.83,45.91,45.83,45.86,36700.0,36.3192,36.3826,36.3192,36.343,36700.0
2010-05-13 13:35:00,45.86,45.94,45.85,45.87,56400.0,36.343,36.4064,36.335,36.3509,56400.0
2010-05-13 13:40:00,45.86,45.91,45.81,45.81,62100.0,36.343,36.3826,36.3033,36.3033,62100.0
2010-05-13 13:45:00,45.81,45.83,45.69,45.78,85700.0,36.3033,36.3192,36.2082,36.2796,85700.0
2010-05-13 13:50:00,45.78,45.81,45.69,45.74,53900.0,36.2796,36.3033,36.2082,36.2479,53900.0
2010-05-13 13:55:00,45.74,45.76,45.71,45.76,9500.0,36.2479,36.2637,36.2241,36.2637,9500.0
2010-05-13 14:00:00,45.76,45.84,45.74,45.77,28000.0,36.2637,36.3271,36.2479,36.2716,28000.0
2010-05-13 14:05:00,45.75,45.88,45.75,45.85,23500.0,36.2558,36.3588,36.2558,36.335,23500.0
2010-05-13 14:10:00,45.85,45.91,45.81,45.81,26900.0,36.335,36.3826,36.3033,36.3033,26900.0
2010-05-13 14:15:00,45.83,45.83,45.74,45.74,23400.0,36.3192,36.3192,36.2479,36.2479,23400.0
2010-05-13 14:20:00,45.75,45.75,45.58,45.63,111900.0,36.2558,36.2558,36.1211,36.1607,111900.0
2010-05-13 14:25:00,45.63,45.65,45.5,45.56,75400.0,36.1607,36.1765,36.0577,36.1052,75400.0
2010-05-13 14:30:00,45.55,45.59,45.52,45.59,37300.0,36.0973,36.129,36.0735,36.129,37300.0
2010-05-13 14:35:00,45.57,45.68,45.54,45.64,40000.0,36.1131,36.2003,36.0894,36.1686,40000.0
2010-05-13 14:40:00,45.63,45.63,45.45,45.46,58700.0,36.1607,36.1607,36.018,36.026,58700.0
2010-05-13 14:45:00,45.46,45.85,45.29,45.38,208400.0,36.026,36.335,35.8912,35.9626,208400.0
2010-05-13 14:50:00,45.37,45.38,45.2,45.26,125900.0,35.9546,35.9626,35.8199,35.8675,125900.0
2010-05-13 14:55:00,45.27,45.32,45.22,45.27,42800.0,35.8754,35.915,35.8358,35.8754,42800.0
2010-05-13 15:00:00,45.27,45.42,45.27,45.38,47700.0,35.8754,35.9943,35.8754,35.9626,47700.0
2010-05-13 15:05:00,45.38,45.4,45.3,45.38,97700.0,35.9626,35.9784,35.8992,35.9626,97700.0
2010-05-13 15:10:00,45.38,45.41,45.12,45.16,86800.0,35.9626,35.9863,35.7565,35.7882,86800.0
2010-05-13 15:15:00,45.14,45.19,44.97,45.07,179200.0,35.7724,35.812,35.6376,35.7169,179200.0
2010-05-13 15:20:00,45.07,45.2,45.05,45.15,49200.0,35.7169,35.8199,35.701,35.7803,49200.0
2010-05-13 15:25:00,45.16,45.21,45.11,45.12,61400.0,35.7882,35.8278,35.7486,35.7565,61400.0
2010-05-13 15:30:00,45.11,45.18,45.07,45.09,105100.0,35.7486,35.8041,35.7169,35.7327,105100.0
2010-05-13 15:35:00,45.09,45.16,44.99,45.07,259900.0,35.7327,35.7882,35.6535,35.7169,259900.0
2010-05-13 15:40:00,45.08,45.22,45.01,45.13,170500.0,35.7248,35.8358,35.6693,35.7644,170500.0
2010-05-13 15:45:00,45.14,45.27,45.1,45.12,196300.0,35.7724,35.8754,35.7407,35.7565,196300.0
2010-05-13 15:50:00,45.1,45.19,45.02,45.03,243400.0,35.7407,35.812,35.6773,35.6852,243400.0
2010-05-13 15:55:00,45.04,45.05,44.9,44.9,444600.0,35.6931,35.701,35.5822,35.5822,444600.0
2010-05-14 09:30:00,43.18,43.46,42.82,43.16,387300.0,34.2191,34.441,33.9338,34.2033,387300.0
2010-05-14 09:35:00,43.2,43.2,42.53,42.85,219500.0,34.235,34.235,33.704,33.9576,219500.0
2010-05-14 09:40:00,42.81,42.95,42.67,42.73,432700.0,33.9259,34.0368,33.815,33.8625,432700.0
2010-05-14 09:45:00,42.72,42.89,42.54,42.56,318600.0,33.8546,33.9893,33.7119,33.7278,318600.0
2010-05-14 09:50:00,42.56,42.7,42.35,42.58,390400.0,33.7278,33.8387,33.5614,33.7436,390400.0
2010-05-14 09:55:00,42.58,42.69,42.54,42.65,82600.0,33.7436,33.8308,33.7119,33.7991,82600.0
2010-05-14 10:00:00,42.64,42.65,42.42,42.5,198200.0,33.7912,33.7991,33.6168,33.6802,198200.0
2010-05-14 10:05:00,42.52,42.86,42.45,42.86,217900.0,33.6961,33.9655,33.6406,33.9655,217900.0
2010-05-14 10:10:00,42.86,42.99,42.78,42.95,155400.0,33.9655,34.0685,33.9021,34.0368,155400.0
2010-05-14 10:15:00,42.94,42.97,42.69,42.72,165700.0,34.0289,34.0527,33.8308,33.8546,165700.0
2010-05-14 10:20:00,42.71,43.0,42.66,42.96,125600.0,33.8467,34.0765,33.807,34.0448,125600.0
2010-05-14 10:25:00,42.96,43.04,42.77,42.85,153400.0,34.0448,34.1082,33.8942,33.9576,153400.0
2010-05-14 10:30:00,42.87,42.98,42.62,42.66,222900.0,33.9734,34.0606,33.7753,33.807,222900.0
2010-05-14 10:35:00,42.66,42.68,42.42,42.46,147200.0,33.807,33.8229,33.6168,33.6485,147200.0
2010-05-14 10:40:00,42.46,42.57,42.35,42.47,134400.0,33.6485,33.7357,33.5614,33.6565,134400.0
2010-05-14 10:45:00,42.49,42.55,42.37,42.53,96500.0,33.6723,33.7199,33.5772,33.704,96500.0
2010-05-14 10:50:00,42.53,42.58,42.43,42.56,58200.0,33.704,33.7436,33.6248,33.7278,58200.0
2010-05-14 10:55:00,42.55,42.56,42.34,42.4,73300.0,33.7199,33.7278,33.5534,33.601,73300.0
2010-05-14 11:00:00,42.4,42.47,42.34,42.4,69000.0,33.601,33.6565,33.5534,33.601,69000.0
2010-05-14 11:05:00,42.4,42.41,42.25,42.36,164400.0,33.601,33.6089,33.4821,33.5693,164400.0
2010-05-14 11:10:00,42.35,42.49,42.25,42.48,118500.0,33.5614,33.6723,33.4821,33.6644,118500.0
2010-05-14 11:15:00,42.49,42.49,42.26,42.28,120300.0,33.6723,33.6723,33.49,33.5059,120300.0
2010-05-14 11:20:00,42.27,42.46,42.22,42.43,181100.0,33.498,33.6485,33.4583,33.6248,181100.0
2010-05-14 11:25:00,42.42,42.66,42.42,42.6,112000.0,33.6168,33.807,33.6168,33.7595,112000.0
2010-05-14 11:30:00,42.6,42.69,42.54,42.61,88500.0,33.7595,33.8308,33.7119,33.7674,88500.0
2010-05-14 11:35:00,42.63,42.66,42.5,42.52,72800.0,33.7833,33.807,33.6802,33.6961,72800.0
2010-05-14 11:40:00,42.52,42.57,42.49,42.57,107900.0,33.6961,33.7357,33.6723,33.7357,107900.0
2010-05-14 11:45:00,42.58,42.61,42.45,42.52,72600.0,33.7436,33.7674,33.6406,33.6961,72600.0
2010-05-14 11:50:00,42.5,42.58,42.41,42.56,69900.0,33.6802,33.7436,33.6089,33.7278,69900.0
2010-05-14 11:55:00,42.55,42.64,42.53,42.6,86400.0,33.7199,33.7912,33.704,33.7595,86400.0
2010-05-14 12:00:00,42.6,42.65,42.54,42.61,140100.0,33.7595,33.7991,33.7119,33.7674,140100.0
2010-05-14 12:05:00,42.6,42.64,42.4,42.42,219100.0,33.7595,33.7912,33.601,33.6168,219100.0
2010-05-14 12:10:00,42.42,42.46,42.33,42.38,130000.0,33.6168,33.6485,33.5455,33.5851,130000.0
2010-05-14 12:15:00,42.39,42.45,42.31,42.44,222700.0,33.5931,33.6406,33.5297,33.6327,222700.0
2010-05-14 12:20:00,42.45,42.5,42.34,42.49,80000.0,33.6406,33.6802,33.5534,33.6723,80000.0
2010-05-14 12:25:00,42.49,42.55,42.44,42.53,119800.0,33.6723,33.7199,33.6327,33.704,119800.0
2010-05-14 12:30:00,42.53,42.64,42.51,42.57,103800.0,33.704,33.7912,33.6882,33.7357,103800.0
2010-05-14 12:35:00,42.57,42.58,42.51,42.58,112900.0,33.7357,33.7436,33.6882,33.7436,112900.0
2010-05-14 12:40:00,42.56,42.77,42.56,42.72,162100.0,33.7278,33.8942,33.7278,33.8546,162100.0
2010-05-14 12:45:00,42.72,42.74,42.6,42.65,55300.0,33.8546,33.8704,33.7595,33.7991,55300.0
2010-05-14 12:50:00,42.65,42.87,42.65,42.86,109500.0,33.7991,33.9734,33.7991,33.9655,109500.0
2010-05-14 12:55:00,42.86,42.99,42.85,42.98,100700.0,33.9655,34.0685,33.9576,34.0606,100700.0
2010-05-14 13:00:00,42.97,43.13,42.92,42.96,123600.0,34.0527,34.1795,34.0131,34.0448,123600.0
2010-05-14 13:05:00,42.96,43.08,42.93,43.02,69900.0,34.0448,34.1399,34.021,34.0923,69900.0
2010-05-14 13:10:00,43.01,43.06,42.93,43.05,60600.0,34.0844,34.124,34.021,34.1161,60600.0
2010-05-14 13:15:00,43.06,43.08,42.69,42.69,126900.0,34.124,34.1399,33.8308,33.8308,126900.0
2010-05-14 13:20:00,42.68,42.77,42.67,42.75,109600.0,33.8229,33.8942,33.815,33.8784,109600.0
2010-05-14 13:25:00,42.76,42.85,42.71,42.81,85700.0,33.8863,33.9576,33.8467,33.9259,85700.0
2010-05-14 13:30:00,42.82,42.83,42.63,42.67,73800.0,33.9338,33.9417,33.7833,33.815,73800.0
2010-05-14 13:35:00,42.68,42.69,42.5,42.54,138400.0,33.8229,33.8308,33.6802,33.7119,138400.0
2010-05-14 13:40:00,42.55,42.65,42.55,42.6,109200.0,33.7199,33.7991,33.7199,33.7595,109200.0
2010-05-14 13:45:00,42.6,42.65,42.56,42.58,83200.0,33.7595,33.7991,33.7278,33.7436,83200.0
2010-05-14 13:50:00,42.57,42.59,42.38,42.52,120600.0,33.7357,33.7516,33.5851,33.6961,120600.0
2010-05-14 13:55:00,42.5,42.66,42.48,42.52,73400.0,33.6802,33.807,33.6644,33.6961,73400.0
2010-05-14 14:00:00,42.52,42.65,42.52,42.64,43900.0,33.6961,33.7991,33.6961,33.7912,43900.0
2010-05-14 14:05:00,42.64,42.64,42.54,42.59,56000.0,33.7912,33.7912,33.7119,33.7516,56000.0
2010-05-14 14:10:00,42.59,42.6,42.35,42.4,94100.0,33.7516,33.7595,33.5614,33.601,94100.0
2010-05-14 14:15:00,42.41,42.42,42.3,42.4,103300.0,33.6089,33.6168,33.5217,33.601,103300.0
2010-05-14 14:20:00,42.4,42.53,42.4,42.52,90500.0,33.601,33.704,33.601,33.6961,90500.0
2010-05-14 14:25:00,42.52,42.63,42.46,42.59,78300.0,33.6961,33.7833,33.6485,33.7516,78300.0
2010-05-14 14:30:00,42.6,42.63,42.45,42.5,151700.0,33.7595,33.7833,33.6406,33.6802,151700.0
2010-05-14 14:35:00,42.49,42.54,42.41,42.42,114300.0,33.6723,33.7119,33.6089,33.6168,114300.0
2010-05-14 14:40:00,42.43,42.49,42.28,42.29,115200.0,33.6248,33.6723,33.5059,33.5138,115200.0
2010-05-14 14:45:00,42.3,42.34,42.25,42.33,72700.0,33.5217,33.5534,33.4821,33.5455,72700.0
2010-05-14 14:50:00,42.33,42.43,42.22,42.23,141700.0,33.5455,33.6248,33.4583,33.4663,141700.0
2010-05-14 14:55:00,42.23,42.26,42.11,42.18,132300.0,33.4663,33.49,33.3712,33.4266,132300.0
2010-05-14 15:00:00,42.18,42.37,42.17,42.34,136100.0,33.4266,33.5772,33.4187,33.5534,136100.0
2010-05-14 15:05:00,42.34,42.37,42.24,42.36,104400.0,33.5534,33.5772,33.4742,33.5693,104400.0
2010-05-14 15:10:00,42.36,42.51,42.36,42.41,133400.0,33.5693,33.6882,33.5693,33.6089,133400.0
2010-05-14 15:15:00,42.41,42.45,42.3,42.34,131600.0,33.6089,33.6406,33.5217,33.5534,131600.0
2010-05-14 15:20:00,42.34,42.38,42.22,42.36,192100.0,33.5534,33.5851,33.4583,33.5693,192100.0
2010-05-14 15:25:00,42.36,42.55,42.26,42.53,220000.0,33.5693,33.7199,33.49,33.704,220000.0
2010-05-14 15:30:00,42.54,42.65,42.46,42.57,239200.0,33.7119,33.7991,33.6485,33.7357,239200.0
2010-05-14 15:35:00,42.58,42.62,42.44,42.5,117300.0,33.7436,33.7753,33.6327,33.6802,117300.0
2010-05-14 15:40:00,42.5,42.66,42.47,42.64,265900.0,33.6802,33.807,33.6565,33.7912,265900.0
2010-05-14 15:45:00,42.64,42.65,42.54,42.59,287600.0,33.7912,33.7991,33.7119,33.7516,287600.0
2010-05-14 15:50:00,42.59,42.85,42.59,42.78,546000.0,33.7516,33.9576,33.7516,33.9021,546000.0
2010-05-14 15:55:00,42.79,42.91,42.74,42.81,879000.0,33.9101,34.0051,33.8704,33.9259,879000.0
2010-05-17 09:30:00,43.31,43.61,43.25,43.43,280600.0,34.3221,34.5599,34.2746,34.4172,280600.0
2010-05-17 09:35:00,43.43,43.79,43.3,43.58,159300.0,34.4172,34.7025,34.3142,34.5361,159300.0
2010-05-17 09:40:00,43.59,43.59,43.12,43.14,151700.0,34.544,34.544,34.1716,34.1874,151700.0
2010-05-17 09:45:00,43.12,43.12,42.8,42.86,185400.0,34.1716,34.1716,33.918,33.9655,185400.0
2010-05-17 09:50:00,42.89,42.89,42.54,42.68,138700.0,33.9893,33.9893,33.7119,33.8229,138700.0
2010-05-17 09:55:00,42.69,42.7,42.4,42.55,107100.0,33.8308,33.8387,33.601,33.7199,107100.0
2010-05-17 10:00:00,42.62,42.84,42.57,42.66,145600.0,33.7753,33.9497,33.7357,33.807,145600.0
2010-05-17 10:05:00,42.66,42.82,42.6,42.64,122200.0,33.807,33.9338,33.7595,33.7912,122200.0
2010-05-17 10:10:00,42.65,42.99,42.63,42.86,107100.0,33.7991,34.0685,33.7833,33.9655,107100.0
2010-05-17 10:15:00,42.86,43.1,42.86,42.99,79200.0,33.9655,34.1557,33.9655,34.0685,79200.0
2010-05-17 10:20:00,43.0,43.05,42.7,42.71,123900.0,34.0765,34.1161,33.8387,33.8467,123900.0
2010-05-17 10:25:00,42.74,42.95,42.69,42.94,61600.0,33.8704,34.0368,33.8308,34.0289,61600.0
2010-05-17 10:30:00,42.94,43.04,42.88,43.0,60800.0,34.0289,34.1082,33.9814,34.0765,60800.0
2010-05-17 10:35:00,43.0,43.33,43.0,43.17,126700.0,34.0765,34.338,34.0765,34.2112,126700.0
2010-05-17 10:40:00,43.17,43.21,43.02,43.07,49700.0,34.2112,34.2429,34.0923,34.1319,49700.0
2010-05-17 10:45:00,43.08,43.23,42.98,43.18,92300.0,34.1399,34.2587,34.0606,34.2191,92300.0
2010-05-17 10:50:00,43.18,43.25,43.04,43.19,47000.0,34.2191,34.2746,34.1082,34.227,47000.0
2010-05-17 10:55:00,43.2,43.2,42.97,43.0,41100.0,34.235,34.235,34.0527,34.0765,41100.0
2010-05-17 11:00:00,42.97,43.05,42.75,42.76,74500.0,34.0527,34.1161,33.8784,33.8863,74500.0
2010-05-17 11:05:00,42.75,42.79,42.58,42.6,122600.0,33.8784,33.9101,33.7436,33.7595,122600.0
2010-05-17 11:10:00,42.59,42.6,42.44,42.55,154600.0,33.7516,33.7595,33.6327,33.7199,154600.0
2010-05-17 11:15:00,42.55,42.57,42.34,42.35,134700.0,33.7199,33.7357,33.5534,33.5614,134700.0
2010-05-17 11:20:00,42.36,42.52,42.28,42.46,122800.0,33.5693,33.6961,33.5059,33.6485,122800.0
2010-05-17 11:25:00,42.45,42.47,42.23,42.39,77600.0,33.6406,33.6565,33.4663,33.5931,77600.0
2010-05-17 11:30:00,42.38,42.55,42.35,42.53,34400.0,33.5851,33.7199,33.5614,33.704,34400.0
2010-05-17 11:35:00,42.53,42.68,42.52,42.56,49300.0,33.704,33.8229,33.6961,33.7278,49300.0
2010-05-17 11:40:00,42.56,42.64,42.54,42.58,30300.0,33.7278,33.7912,33.7119,33.7436,30300.0
2010-05-17 11:45:00,42.55,42.57,42.36,42.4,36600.0,33.7199,33.7357,33.5693,33.601,36600.0
2010-05-17 11:50:00,42.39,42.41,42.05,42.11,109400.0,33.5931,33.6089,33.3236,33.3712,109400.0
2010-05-17 11:55:00,42.11,42.16,42.02,42.09,63800.0,33.3712,33.4108,33.2998,33.3553,63800.0
2010-05-17 12:00:00,42.11,42.11,41.71,41.71,243700.0,33.3712,33.3712,33.0542,33.0542,243700.0
2010-05-17 12:05:00,41.7,41.9,41.64,41.84,96600.0,33.0463,33.2047,32.9987,33.1572,96600.0
2010-05-17 12:10:00,41.84,41.93,41.76,41.79,133000.0,33.1572,33.2285,33.0938,33.1176,133000.0
2010-05-17 12:15:00,41.78,41.81,41.49,41.52,186200.0,33.1096,33.1334,32.8798,32.9036,186200.0
2010-05-17 12:20:00,41.52,41.66,41.51,41.64,97000.0,32.9036,33.0146,32.8957,32.9987,97000.0
2010-05-17 12:25:00,41.65,41.73,41.6,41.63,104100.0,33.0066,33.07,32.967,32.9908,104100.0
2010-05-17 12:30:00,41.64,41.69,41.51,41.64,90200.0,32.9987,33.0383,32.8957,32.9987,90200.0
2010-05-17 12:35:00,41.64,41.7,41.53,41.7,125400.0,32.9987,33.0463,32.9115,33.0463,125400.0
2010-05-17 12:40:00,41.7,41.72,41.6,41.62,67200.0,33.0463,33.0621,32.967,32.9829,67200.0
2010-05-17 12:45:00,41.62,41.65,41.6,41.62,54800.0,32.9829,33.0066,32.967,32.9829,54800.0
2010-05-17 12:50:00,41.61,41.63,41.44,41.45,119300.0,32.9749,32.9908,32.8402,32.8481,119300.0
2010-05-17 12:55:00,41.46,41.49,41.31,41.36,142800.0,32.8561,32.8798,32.7372,32.7768,142800.0
2010-05-17 13:00:00,41.37,41.44,41.23,41.32,173200.0,32.7847,32.8402,32.6738,32.7451,173200.0
2010-05-17 13:05:00,41.32,41.34,41.27,41.34,68600.0,32.7451,32.761,32.7055,32.761,68600.0
2010-05-17 13:10:00,41.34,41.36,41.26,41.32,170800.0,32.761,32.7768,32.6976,32.7451,170800.0
2010-05-17 13:15:00,41.31,41.4,41.28,41.4,174300.0,32.7372,32.8085,32.7134,32.8085,174300.0
2010-05-17 13:20:00,41.42,41.42,41.2,41.3,182300.0,32.8244,32.8244,32.65,32.7293,182300.0
2010-05-17 13:25:00,41.3,41.34,41.26,41.29,180800.0,32.7293,32.761,32.6976,32.7213,180800.0
2010-05-17 13:30:00,41.29,41.38,41.28,41.35,152700.0,32.7213,32.7927,32.7134,32.7689,152700.0
2010-05-17 13:35:00,41.35,41.4,41.05,41.11,139600.0,32.7689,32.8085,32.5311,32.5787,139600.0
2010-05-17 13:40:00,41.11,41.12,41.0,41.03,117600.0,32.5787,32.5866,32.4915,32.5153,117600.0
2010-05-17 13:45:00,41.03,41.03,40.86,40.99,218900.0,32.5153,32.5153,32.3806,32.4836,218900.0
2010-05-17 13:50:00,40.99,41.09,40.93,41.09,98500.0,32.4836,32.5628,32.436,32.5628,98500.0
2010-05-17 13:55:00,41.09,41.16,41.06,41.15,159400.0,32.5628,32.6183,32.5391,32.6104,159400.0
2010-05-17 14:00:00,41.17,41.48,41.14,41.43,152300.0,32.6262,32.8719,32.6025,32.8323,152300.0
2010-05-17 14:05:00,41.44,41.47,41.36,41.36,120400.0,32.8402,32.864,32.7768,32.7768,120400.0
2010-05-17 14:10:00,41.36,41.69,41.35,41.68,210000.0,32.7768,33.0383,32.7689,33.0304,210000.0
2010-05-17 14:15:00,41.69,41.76,41.53,41.61,146700.0,33.0383,33.0938,32.9115,32.9749,146700.0
2010-05-17 14:20:00,41.61,41.73,41.59,41.61,100400.0,32.9749,33.07,32.9591,32.9749,100400.0
2010-05-17 14:25:00,41.6,41.6,41.43,41.51,119200.0,32.967,32.967,32.8323,32.8957,119200.0
2010-05-17 14:30:00,41.51,41.65,41.48,41.5,92300.0,32.8957,33.0066,32.8719,32.8878,92300.0
2010-05-17 14:35:00,41.5,41.65,41.43,41.64,124100.0,32.8878,33.0066,32.8323,32.9987,124100.0
2010-05-17 14:40:00,41.65,41.74,41.62,41.7,97900.0,33.0066,33.078,32.9829,33.0463,97900.0
2010-05-17 14:45:00,41.71,42.04,41.69,41.94,168300.0,33.0542,33.3157,33.0383,33.2364,168300.0
2010-05-17 14:50:00,41.95,41.96,41.78,41.79,136300.0,33.2444,33.2523,33.1096,33.1176,136300.0
2010-05-17 14:55:00,41.8,42.0,41.8,41.99,122400.0,33.1255,33.284,33.1255,33.2761,122400.0
2010-05-17 15:00:00,42.0,42.27,41.96,42.11,262200.0,33.284,33.498,33.2523,33.3712,262200.0
2010-05-17 15:05:00,42.13,42.14,41.97,41.99,77700.0,33.387,33.3949,33.2602,33.2761,77700.0
2010-05-17 15:10:00,41.99,42.06,41.93,41.98,128400.0,33.2761,33.3315,33.2285,33.2681,128400.0
2010-05-17 15:15:00,41.99,41.99,41.74,41.76,152600.0,33.2761,33.2761,33.078,33.0938,152600.0
2010-05-17 15:20:00,41.78,41.86,41.72,41.77,241200.0,33.1096,33.173,33.0621,33.1017,241200.0
2010-05-17 15:25:00,41.77,41.9,41.72,41.87,141700.0,33.1017,33.2047,33.0621,33.181,141700.0
2010-05-17 15:30:00,41.86,42.06,41.83,42.06,237100.0,33.173,33.3315,33.1493,33.3315,237100.0
2010-05-17 15:35:00,42.07,42.35,42.05,42.33,205800.0,33.3395,33.5614,33.3236,33.5455,205800.0
2010-05-17 15:40:00,42.33,42.49,42.33,42.46,388800.0,33.5455,33.6723,33.5455,33.6485,388800.0
2010-05-17 15:45:00,42.47,42.52,42.34,42.52,262300.0,33.6565,33.6961,33.5534,33.6961,262300.0
2010-05-17 15:50:00,42.52,42.61,42.37,42.56,362600.0,33.6961,33.7674,33.5772,33.7278,362600.0
2010-05-17 15:55:00,42.57,42.65,42.55,42.6,508800.0,33.7357,33.7991,33.7199,33.7595,508800.0
2010-05-18 09:30:00,43.21,43.21,42.72,43.07,280500.0,34.2429,34.2429,33.8546,34.1319,280500.0
2010-05-18 09:35:00,43.07,43.07,42.62,42.78,200400.0,34.1319,34.1319,33.7753,33.9021,200400.0
2010-05-18 09:40:00,42.78,42.86,42.52,42.75,131400.0,33.9021,33.9655,33.6961,33.8784,131400.0
2010-05-18 09:45:00,42.75,42.92,42.69,42.76,49800.0,33.8784,34.0131,33.8308,33.8863,49800.0
2010-05-18 09:50:00,42.76,42.86,42.59,42.74,43800.0,33.8863,33.9655,33.7516,33.8704,43800.0
2010-05-18 09:55:00,42.74,42.79,42.46,42.5,70100.0,33.8704,33.9101,33.6485,33.6802,70100.0
2010-05-18 10:00:00,42.5,42.58,42.35,42.39,150900.0,33.6802,33.7436,33.5614,33.5931,150900.0
2010-05-18 10:05:00,42.39,42.51,42.32,42.41,62200.0,33.5931,33.6882,33.5376,33.6089,62200.0
2010-05-18 10:10:00,42.4,42.43,42.24,42.4,119600.0,33.601,33.6248,33.4742,33.601,119600.0
2010-05-18 10:15:00,42.41,42.55,42.31,42.54,244800.0,33.6089,33.7199,33.5297,33.7119,244800.0
2010-05-18 10:20:00,42.56,42.7,42.53,42.56,161000.0,33.7278,33.8387,33.704,33.7278,161000.0
2010-05-18 10:25:00,42.55,42.81,42.5,42.75,217600.0,33.7199,33.9259,33.6802,33.8784,217600.0
2010-05-18 10:30:00,42.73,42.76,42.57,42.61,164100.0,33.8625,33.8863,33.7357,33.7674,164100.0
2010-05-18 10:35:00,42.6,42.64,42.53,42.57,126000.0,33.7595,33.7912,33.704,33.7357,126000.0
2010-05-18 10:40:00,42.59,42.6,42.31,42.33,85700.0,33.7516,33.7595,33.5297,33.5455,85700.0
2010-05-18 10:45:00,42.32,42.41,41.99,42.01,157300.0,33.5376,33.6089,33.2761,33.2919,157300.0
2010-05-18 10:50:00,42.01,42.13,41.95,42.06,233500.0,33.2919,33.387,33.2444,33.3315,233500.0
2010-05-18 10:55:00,42.08,42.15,42.06,42.1,54900.0,33.3474,33.4029,33.3315,33.3632,54900.0
2010-05-18 11:00:00,42.09,42.18,41.89,41.94,161900.0,33.3553,33.4266,33.1968,33.2364,161900.0
2010-05-18 11:05:00,41.95,42.08,41.92,42.05,46200.0,33.2444,33.3474,33.2206,33.3236,46200.0
2010-05-18 11:10:00,42.05,42.1,41.97,42.03,136100.0,33.3236,33.3632,33.2602,33.3078,136100.0
2010-05-18 11:15:00,42.03,42.07,41.92,41.94,109400.0,33.3078,33.3395,33.2206,33.2364,109400.0
2010-05-18 11:20:00,41.94,41.95,41.63,41.7,169100.0,33.2364,33.2444,32.9908,33.0463,169100.0
2010-05-18 11:25:00,41.7,41.91,41.66,41.9,59000.0,33.0463,33.2127,33.0146,33.2047,59000.0
2010-05-18 11:30:00,41.91,41.95,41.86,41.95,50400.0,33.2127,33.2444,33.173,33.2444,50400.0
2010-05-18 11:35:00,41.94,41.98,41.72,41.72,55900.0,33.2364,33.2681,33.0621,33.0621,55900.0
2010-05-18 11:40:00,41.74,41.75,41.38,41.38,84700.0,33.078,33.0859,32.7927,32.7927,84700.0
2010-05-18 11:45:00,41.39,41.47,41.27,41.4,153600.0,32.8006,32.864,32.7055,32.8085,153600.0
2010-05-18 11:50:00,41.41,41.53,41.35,41.49,71500.0,32.8164,32.9115,32.7689,32.8798,71500.0
2010-05-18 11:55:00,41.51,41.52,41.42,41.42,83900.0,32.8957,32.9036,32.8244,32.8244,83900.0
2010-05-18 12:00:00,41.41,41.48,41.3,41.32,92400.0,32.8164,32.8719,32.7293,32.7451,92400.0
2010-05-18 12:05:00,41.32,41.54,41.29,41.53,57300.0,32.7451,32.9195,32.7213,32.9115,57300.0
2010-05-18 12:10:00,41.54,41.75,41.54,41.74,123200.0,32.9195,33.0859,32.9195,33.078,123200.0
2010-05-18 12:15:00,41.74,41.85,41.72,41.78,127600.0,33.078,33.1651,33.0621,33.1096,127600.0
2010-05-18 12:20:00,41.78,41.81,41.71,41.74,76100.0,33.1096,33.1334,33.0542,33.078,76100.0
2010-05-18 12:25:00,41.75,41.85,41.73,41.82,80500.0,33.0859,33.1651,33.07,33.1413,80500.0
2010-05-18 12:30:00,41.82,41.91,41.79,41.88,106200.0,33.1413,33.2127,33.1176,33.1889,106200.0
2010-05-18 12:35:00,41.88,41.96,41.86,41.91,97000.0,33.1889,33.2523,33.173,33.2127,97000.0
2010-05-18 12:40:00,41.9,42.02,41.9,42.0,68700.0,33.2047,33.2998,33.2047,33.284,68700.0
2010-05-18 12:45:00,41.99,42.09,41.98,42.0,160000.0,33.2761,33.3553,33.2681,33.284,160000.0
2010-05-18 12:50:00,41.99,42.06,41.96,41.96,82600.0,33.2761,33.3315,33.2523,33.2523,82600.0
2010-05-18 12:55:00,41.96,42.0,41.79,41.79,45800.0,33.2523,33.284,33.1176,33.1176,45800.0
2010-05-18 13:00:00,41.79,41.83,41.62,41.68,72100.0,33.1176,33.1493,32.9829,33.0304,72100.0
2010-05-18 13:05:00,41.68,41.68,41.49,41.62,48600.0,33.0304,33.0304,32.8798,32.9829,48600.0
2010-05-18 13:10:00,41.6,41.64,41.42,41.5,72200.0,32.967,32.9987,32.8244,32.8878,72200.0
2010-05-18 13:15:00,41.5,41.62,41.46,41.5,66200.0,32.8878,32.9829,32.8561,32.8878,66200.0
2010-05-18 13:20:00,41.49,41.69,41.49,41.69,45600.0,32.8798,33.0383,32.8798,33.0383,45600.0
2010-05-18 13:25:00,41.67,41.87,41.67,41.87,88000.0,33.0225,33.181,33.0225,33.181,88000.0
2010-05-18 13:30:00,41.87,41.93,41.83,41.83,82600.0,33.181,33.2285,33.1493,33.1493,82600.0
2010-05-18 13:35:00,41.85,41.87,41.58,41.69,74900.0,33.1651,33.181,32.9512,33.0383,74900.0
2010-05-18 13:40:00,41.69,41.76,41.58,41.73,226500.0,33.0383,33.0938,32.9512,33.07,226500.0
2010-05-18 13:45:00,41.73,41.74,41.57,41.67,149500.0,33.07,33.078,32.9432,33.0225,149500.0
2010-05-18 13:50:00,41.67,41.71,41.57,41.57,54700.0,33.0225,33.0542,32.9432,32.9432,54700.0
2010-05-18 13:55:00,41.56,41.61,41.45,41.45,84800.0,32.9353,32.9749,32.8481,32.8481,84800.0
2010-05-18 14:00:00,41.46,41.63,41.42,41.55,88400.0,32.8561,32.9908,32.8244,32.9274,88400.0
2010-05-18 14:05:00,41.56,41.56,41.38,41.38,209500.0,32.9353,32.9353,32.7927,32.7927,209500.0
2010-05-18 14:10:00,41.37,41.46,41.3,41.32,143400.0,32.7847,32.8561,32.7293,32.7451,143400.0
2010-05-18 14:15:00,41.32,41.37,41.09,41.09,174000.0,32.7451,32.7847,32.5628,32.5628,174000.0
2010-05-18 14:20:00,41.1,41.18,41.01,41.1,183700.0,32.5708,32.6342,32.4994,32.5708,183700.0
2010-05-18 14:25:00,41.11,41.21,41.0,41.09,123200.0,32.5787,32.6579,32.4915,32.5628,123200.0
2010-05-18 14:30:00,41.09,41.1,40.81,40.88,88800.0,32.5628,32.5708,32.3409,32.3964,88800.0
2010-05-18 14:35:00,40.87,40.87,40.75,40.86,90600.0,32.3885,32.3885,32.2934,32.3806,90600.0
2010-05-18 14:40:00,40.85,41.02,40.79,41.01,104900.0,32.3726,32.5074,32.3251,32.4994,104900.0
2010-05-18 14:45:00,41.01,41.07,40.92,40.94,114300.0,32.4994,32.547,32.4281,32.444,114300.0
2010-05-18 14:50:00,40.94,40.95,40.8,40.84,105500.0,32.444,32.4519,32.333,32.3647,105500.0
2010-05-18 14:55:00,40.84,40.92,40.78,40.89,139800.0,32.3647,32.4281,32.3172,32.4043,139800.0
2010-05-18 15:00:00,40.9,40.91,40.65,40.67,170000.0,32.4123,32.4202,32.2142,32.23,170000.0
2010-05-18 15:05:00,40.66,40.88,40.63,40.77,135400.0,32.2221,32.3964,32.1983,32.3092,135400.0
2010-05-18 15:10:00,40.77,41.11,40.77,41.11,131700.0,32.3092,32.5787,32.3092,32.5787,131700.0
2010-05-18 15:15:00,41.12,41.12,40.97,41.06,289100.0,32.5866,32.5866,32.4677,32.5391,289100.0
2010-05-18 15:20:00,41.06,41.12,40.94,40.97,173500.0,32.5391,32.5866,32.444,32.4677,173500.0
2010-05-18 15:25:00,40.97,40.99,40.88,40.88,328200.0,32.4677,32.4836,32.3964,32.3964,328200.0
2010-05-18 15:30:00,40.88,41.08,40.85,41.07,446100.0,32.3964,32.5549,32.3726,32.547,446100.0
2010-05-18 15:35:00,41.08,41.32,41.05,41.29,280900.0,32.5549,32.7451,32.5311,32.7213,280900.0
2010-05-18 15:40:00,41.28,41.73,41.25,41.62,420800.0,32.7134,33.07,32.6896,32.9829,420800.0
2010-05-18 15:45:00,41.6,41.71,41.4,41.4,487900.0,32.967,33.0542,32.8085,32.8085,487900.0
2010-05-18 15:50:00,41.4,41.65,41.36,41.61,353300.0,32.8085,33.0066,32.7768,32.9749,353300.0
2010-05-18 15:55:00,41.6,41.67,41.49,41.56,773800.0,32.967,33.0225,32.8798,32.9353,773800.0
2010-05-19 09:30:00,41.29,42.1,41.18,41.9,124400.0,32.7213,33.3632,32.6342,33.2047,124400.0
2010-05-19 09:35:00,41.98,42.41,41.94,42.4,195700.0,33.2681,33.6089,33.2364,33.601,195700.0
2010-05-19 09:40:00,42.38,42.74,42.28,42.62,271800.0,33.5851,33.8704,33.5059,33.7753,271800.0
2010-05-19 09:45:00,42.64,43.06,42.58,42.92,242100.0,33.7912,34.124,33.7436,34.0131,242100.0
2010-05-19 09:50:00,42.93,43.22,42.88,43.1,335300.0,34.021,34.2508,33.9814,34.1557,335300.0
2010-05-19 09:55:00,43.1,43.15,42.65,42.7,254900.0,34.1557,34.1953,33.7991,33.8387,254900.0
2010-05-19 10:00:00,42.71,42.72,42.46,42.53,276100.0,33.8467,33.8546,33.6485,33.704,276100.0
2010-05-19 10:05:00,42.55,42.74,42.47,42.5,138600.0,33.7199,33.8704,33.6565,33.6802,138600.0
2010-05-19 10:10:00,42.51,42.7,42.4,42.67,198600.0,33.6882,33.8387,33.601,33.815,198600.0
2010-05-19 10:15:00,42.66,42.83,42.33,42.41,188300.0,33.807,33.9417,33.5455,33.6089,188300.0
2010-05-19 10:20:00,42.42,42.43,42.11,42.21,177000.0,33.6168,33.6248,33.3712,33.4504,177000.0
2010-05-19 10:25:00,42.22,42.52,42.22,42.45,145200.0,33.4583,33.6961,33.4583,33.6406,145200.0
2010-05-19 10:30:00,42.45,42.72,42.31,42.64,148700.0,33.6406,33.8546,33.5297,33.7912,148700.0
2010-05-19 10:35:00,42.62,42.67,42.36,42.57,165100.0,33.7753,33.815,33.5693,33.7357,165100.0
2010-05-19 10:40:00,42.57,42.72,42.45,42.71,118100.0,33.7357,33.8546,33.6406,33.8467,118100.0
2010-05-19 10:45:00,42.7,42.8,42.54,42.56,139100.0,33.8387,33.918,33.7119,33.7278,139100.0
2010-05-19 10:50:00,42.57,42.68,42.49,42.58,92600.0,33.7357,33.8229,33.6723,33.7436,92600.0
2010-05-19 10:55:00,42.6,42.83,42.6,42.72,116000.0,33.7595,33.9417,33.7595,33.8546,116000.0
2010-05-19 11:00:00,42.71,42.89,42.64,42.7,100400.0,33.8467,33.9893,33.7912,33.8387,100400.0
2010-05-19 11:05:00,42.71,42.83,42.68,42.79,103500.0,33.8467,33.9417,33.8229,33.9101,103500.0
2010-05-19 11:10:00,42.78,42.78,42.58,42.65,157500.0,33.9021,33.9021,33.7436,33.7991,157500.0
2010-05-19 11:15:00,42.65,42.73,42.51,42.53,210400.0,33.7991,33.8625,33.6882,33.704,210400.0
2010-05-19 11:20:00,42.53,42.54,42.22,42.25,114100.0,33.704,33.7119,33.4583,33.4821,114100.0
2010-05-19 11:25:00,42.23,42.45,42.19,42.39,110200.0,33.4663,33.6406,33.4346,33.5931,110200.0
2010-05-19 11:30:00,42.39,42.45,42.26,42.41,206200.0,33.5931,33.6406,33.49,33.6089,206200.0
2010-05-19 11:35:00,42.42,42.55,42.41,42.41,127500.0,33.6168,33.7199,33.6089,33.6089,127500.0
2010-05-19 11:40:00,42.42,42.43,42.08,42.11,180200.0,33.6168,33.6248,33.3474,33.3712,180200.0
2010-05-19 11:45:00,42.11,42.19,42.02,42.08,166400.0,33.3712,33.4346,33.2998,33.3474,166400.0
2010-05-19 11:50:00,42.08,42.35,42.02,42.32,117000.0,33.3474,33.5614,33.2998,33.5376,117000.0
2010-05-19 11:55:00,42.33,42.51,42.31,42.43,103200.0,33.5455,33.6882,33.5297,33.6248,103200.0
2010-05-19 12:00:00,42.43,42.6,42.36,42.5,194700.0,33.6248,33.7595,33.5693,33.6802,194700.0
2010-05-19 12:05:00,42.5,42.5,42.38,42.38,98200.0,33.6802,33.6802,33.5851,33.5851,98200.0
2010-05-19 12:10:00,42.38,42.46,42.3,42.4,62100.0,33.5851,33.6485,33.5217,33.601,62100.0
2010-05-19 12:15:00,42.42,42.42,42.21,42.36,81400.0,33.6168,33.6168,33.4504,33.5693,81400.0
2010-05-19 12:20:00,42.36,42.43,42.29,42.31,143000.0,33.5693,33.6248,33.5138,33.5297,143000.0
2010-05-19 12:25:00,42.3,42.5,42.26,42.37,84200.0,33.5217,33.6802,33.49,33.5772,84200.0
2010-05-19 12:30:00,42.36,42.37,42.17,42.29,49900.0,33.5693,33.5772,33.4187,33.5138,49900.0
2010-05-19 12:35:00,42.31,42.44,42.29,42.4,70100.0,33.5297,33.6327,33.5138,33.601,70100.0
2010-05-19 12:40:00,42.4,42.43,42.25,42.35,82800.0,33.601,33.6248,33.4821,33.5614,82800.0
2010-05-19 12:45:00,42.35,42.35,42.19,42.2,76000.0,33.5614,33.5614,33.4346,33.4425,76000.0
2010-05-19 12:50:00,42.2,42.45,42.14,42.42,83900.0,33.4425,33.6406,33.3949,33.6168,83900.0
2010-05-19 12:55:00,42.41,42.77,42.39,42.75,88300.0,33.6089,33.8942,33.5931,33.8784,88300.0
2010-05-19 13:00:00,42.77,42.77,42.58,42.6,91700.0,33.8942,33.8942,33.7436,33.7595,91700.0
2010-05-19 13:05:00,42.61,42.67,42.46,42.62,122200.0,33.7674,33.815,33.6485,33.7753,122200.0
2010-05-19 13:10:00,42.63,42.65,42.48,42.61,31600.0,33.7833,33.7991,33.6644,33.7674,31600.0
2010-05-19 13:15:00,42.6,42.62,42.44,42.51,69900.0,33.7595,33.7753,33.6327,33.6882,69900.0
2010-05-19 13:20:00,42.51,42.89,42.46,42.81,159500.0,33.6882,33.9893,33.6485,33.9259,159500.0
2010-05-19 13:25:00,42.8,42.83,42.6,42.6,125300.0,33.918,33.9417,33.7595,33.7595,125300.0
2010-05-19 13:30:00,42.6,42.64,42.53,42.6,62500.0,33.7595,33.7912,33.704,33.7595,62500.0
2010-05-19 13:35:00,42.61,42.62,42.47,42.58,81400.0,33.7674,33.7753,33.6565,33.7436,81400.0
2010-05-19 13:40:00,42.59,42.72,42.56,42.61,133600.0,33.7516,33.8546,33.7278,33.7674,133600.0
2010-05-19 13:45:00,42.61,42.8,42.57,42.8,267900.0,33.7674,33.918,33.7357,33.918,267900.0
2010-05-19 13:50:00,42.8,42.94,42.78,42.93,151300.0,33.918,34.0289,33.9021,34.021,151300.0
2010-05-19 13:55:00,42.92,42.94,42.74,42.85,118300.0,34.0131,34.0289,33.8704,33.9576,118300.0
2010-05-19 14:00:00,42.89,43.11,42.84,43.06,155000.0,33.9893,34.1636,33.9497,34.124,155000.0
2010-05-19 14:05:00,43.05,43.2,43.01,43.17,190400.0,34.1161,34.235,34.0844,34.2112,190400.0
2010-05-19 14:10:00,43.17,43.19,43.02,43.09,91900.0,34.2112,34.227,34.0923,34.1478,91900.0
2010-05-19 14:15:00,43.08,43.14,42.85,42.87,70400.0,34.1399,34.1874,33.9576,33.9734,70400.0
2010-05-19 14:20:00,42.88,42.93,42.69,42.73,64100.0,33.9814,34.021,33.8308,33.8625,64100.0
2010-05-19 14:25:00,42.73,42.85,42.71,42.85,90900.0,33.8625,33.9576,33.8467,33.9576,90900.0
2010-05-19 14:30:00,42.84,42.9,42.75,42.75,64400.0,33.9497,33.9972,33.8784,33.8784,64400.0
2010-05-19 14:35:00,42.76,42.85,42.67,42.75,67700.0,33.8863,33.9576,33.815,33.8784,67700.0
2010-05-19 14:40:00,42.74,43.06,42.72,42.94,75600.0,33.8704,34.124,33.8546,34.0289,75600.0
2010-05-19 14:45:00,42.93,43.07,42.92,43.03,79700.0,34.021,34.1319,34.0131,34.1002,79700.0
2010-05-19 14:50:00,43.04,43.04,42.81,42.9,78000.0,34.1082,34.1082,33.9259,33.9972,78000.0
2010-05-19 14:55:00,42.89,42.91,42.71,42.78,73600.0,33.9893,34.0051,33.8467,33.9021,73600.0
2010-05-19 15:00:00,42.78,42.89,42.71,42.73,136700.0,33.9021,33.9893,33.8467,33.8625,136700.0
2010-05-19 15:05:00,42.74,42.74,42.44,42.48,267900.0,33.8704,33.8704,33.6327,33.6644,267900.0
2010-05-19 15:10:00,42.47,42.6,42.42,42.45,116700.0,33.6565,33.7595,33.6168,33.6406,116700.0
2010-05-19 15:15:00,42.45,42.5,42.33,42.47,270400.0,33.6406,33.6802,33.5455,33.6565,270400.0
2010-05-19 15:20:00,42.47,42.58,42.35,42.42,131000.0,33.6565,33.7436,33.5614,33.6168,131000.0
2010-05-19 15:25:00,42.43,42.57,42.35,42.57,179900.0,33.6248,33.7357,33.5614,33.7357,179900.0
2010-05-19 15:30:00,42.57,42.72,42.5,42.63,168800.0,33.7357,33.8546,33.6802,33.7833,168800.0
2010-05-19 15:35:00,42.62,42.86,42.5,42.84,177600.0,33.7753,33.9655,33.6802,33.9497,177600.0
2010-05-19 15:40:00,42.83,42.88,42.65,42.71,334900.0,33.9417,33.9814,33.7991,33.8467,334900.0
2010-05-19 15:45:00,42.7,42.79,42.56,42.61,293400.0,33.8387,33.9101,33.7278,33.7674,293400.0
2010-05-19 15:50:00,42.61,42.68,42.55,42.56,318100.0,33.7674,33.8229,33.7199,33.7278,318100.0
2010-05-19 15:55:00,42.55,42.55,42.33,42.4,737100.0,33.7199,33.7199,33.5455,33.601,737100.0
2010-05-20 09:30:00,41.63,42.33,41.31,42.29,407800.0,32.9908,33.5455,32.7372,33.5138,407800.0
2010-05-20 09:35:00,42.28,43.29,42.25,43.09,657300.0,33.5059,34.3063,33.4821,34.1478,657300.0
2010-05-20 09:40:00,43.1,43.23,42.71,42.75,383100.0,34.1557,34.2587,33.8467,33.8784,383100.0
2010-05-20 09:45:00,42.74,43.23,42.52,43.18,407600.0,33.8704,34.2587,33.6961,34.2191,407600.0
2010-05-20 09:50:00,43.17,43.74,43.11,43.29,586400.0,34.2112,34.6629,34.1636,34.3063,586400.0
2010-05-20 09:55:00,43.29,43.58,43.25,43.47,256400.0,34.3063,34.5361,34.2746,34.4489,256400.0
2010-05-20 10:00:00,43.45,43.51,43.12,43.4,357400.0,34.4331,34.4806,34.1716,34.3935,357400.0
2010-05-20 10:05:00,43.4,43.41,42.87,42.92,216700.0,34.3935,34.4014,33.9734,34.0131,216700.0
2010-05-20 10:10:00,42.91,42.92,42.35,42.37,266000.0,34.0051,34.0131,33.5614,33.5772,266000.0
2010-05-20 10:15:00,42.37,42.44,42.14,42.3,255700.0,33.5772,33.6327,33.3949,33.5217,255700.0
2010-05-20 10:20:00,42.31,42.35,41.86,41.89,215700.0,33.5297,33.5614,33.173,33.1968,215700.0
2010-05-20 10:25:00,41.87,42.08,41.67,42.04,291900.0,33.181,33.3474,33.0225,33.3157,291900.0
2010-05-20 10:30:00,42.01,42.23,41.93,42.1,162000.0,33.2919,33.4663,33.2285,33.3632,162000.0
2010-05-20 10:35:00,42.12,42.18,41.82,42.0,118700.0,33.3791,33.4266,33.1413,33.284,118700.0
2010-05-20 10:40:00,41.97,42.07,41.82,42.07,201800.0,33.2602,33.3395,33.1413,33.3395,201800.0
2010-05-20 10:45:00,42.03,42.21,41.94,42.04,82900.0,33.3078,33.4504,33.2364,33.3157,82900.0
2010-05-20 10:50:00,42.03,42.31,42.02,42.22,95900.0,33.3078,33.5297,33.2998,33.4583,95900.0
2010-05-20 10:55:00,42.21,42.21,41.91,42.0,84700.0,33.4504,33.4504,33.2127,33.284,84700.0
2010-05-20 11:00:00,41.99,42.19,41.9,41.99,73900.0,33.2761,33.4346,33.2047,33.2761,73900.0
2010-05-20 11:05:00,41.99,42.32,41.99,42.28,80800.0,33.2761,33.5376,33.2761,33.5059,80800.0
2010-05-20 11:10:00,42.29,42.33,42.17,42.21,135300.0,33.5138,33.5455,33.4187,33.4504,135300.0
2010-05-20 11:15:00,42.2,42.2,42.01,42.04,61500.0,33.4425,33.4425,33.2919,33.3157,61500.0
2010-05-20 11:20:00,42.04,42.17,41.95,42.1,89200.0,33.3157,33.4187,33.2444,33.3632,89200.0
2010-05-20 11:25:00,42.11,42.44,42.07,42.44,90300.0,33.3712,33.6327,33.3395,33.6327,90300.0
2010-05-20 11:30:00,42.44,42.62,42.43,42.6,163900.0,33.6327,33.7753,33.6248,33.7595,163900.0
2010-05-20 11:35:00,42.6,42.72,42.37,42.55,123600.0,33.7595,33.8546,33.5772,33.7199,123600.0
2010-05-20 11:40:00,42.54,42.57,42.25,42.29,158000.0,33.7119,33.7357,33.4821,33.5138,158000.0
2010-05-20 11:45:00,42.31,42.47,42.26,42.47,201400.0,33.5297,33.6565,33.49,33.6565,201400.0
2010-05-20 11:50:00,42.44,42.52,42.22,42.3,100300.0,33.6327,33.6961,33.4583,33.5217,100300.0
2010-05-20 11:55:00,42.28,42.33,42.06,42.06,117500.0,33.5059,33.5455,33.3315,33.3315,117500.0
2010-05-20 12:00:00,42.05,42.08,41.78,41.88,303000.0,33.3236,33.3474,33.1096,33.1889,303000.0
2010-05-20 12:05:00,41.87,42.16,41.83,42.1,105200.0,33.181,33.4108,33.1493,33.3632,105200.0
2010-05-20 12:10:00,42.09,42.12,42.01,42.04,64400.0,33.3553,33.3791,33.2919,33.3157,64400.0
2010-05-20 12:15:00,42.02,42.04,41.91,41.98,96300.0,33.2998,33.3157,33.2127,33.2681,96300.0
2010-05-20 12:20:00,41.97,42.05,41.9,41.93,145300.0,33.2602,33.3236,33.2047,33.2285,145300.0
2010-05-20 12:25:00,41.91,42.07,41.8,42.0,100100.0,33.2127,33.3395,33.1255,33.284,100100.0
2010-05-20 12:30:00,42.02,42.06,41.86,41.87,71700.0,33.2998,33.3315,33.173,33.181,71700.0
2010-05-20 12:35:00,41.87,42.09,41.82,42.05,57700.0,33.181,33.3553,33.1413,33.3236,57700.0
2010-05-20 12:40:00,42.05,42.05,41.94,41.95,36700.0,33.3236,33.3236,33.2364,33.2444,36700.0
2010-05-20 12:45:00,41.94,42.02,41.88,41.91,47000.0,33.2364,33.2998,33.1889,33.2127,47000.0
2010-05-20 12:50:00,41.9,41.9,41.59,41.6,69900.0,33.2047,33.2047,32.9591,32.967,69900.0
2010-05-20 12:55:00,41.59,41.72,41.37,41.4,119400.0,32.9591,33.0621,32.7847,32.8085,119400.0
2010-05-20 13:00:00,41.4,41.7,41.34,41.68,111900.0,32.8085,33.0463,32.761,33.0304,111900.0
2010-05-20 13:05:00,41.68,41.76,41.64,41.72,85200.0,33.0304,33.0938,32.9987,33.0621,85200.0
2010-05-20 13:10:00,41.71,41.77,41.67,41.69,98900.0,33.0542,33.1017,33.0225,33.0383,98900.0
2010-05-20 13:15:00,41.68,41.7,41.55,41.65,125400.0,33.0304,33.0463,32.9274,33.0066,125400.0
2010-05-20 13:20:00,41.66,41.86,41.61,41.85,117200.0,33.0146,33.173,32.9749,33.1651,117200.0
2010-05-20 13:25:00,41.84,42.1,41.79,41.98,122900.0,33.1572,33.3632,33.1176,33.2681,122900.0
2010-05-20 13:30:00,41.97,42.23,41.97,42.08,138900.0,33.2602,33.4663,33.2602,33.3474,138900.0
2010-05-20 13:35:00,42.08,42.1,41.89,41.91,55400.0,33.3474,33.3632,33.1968,33.2127,55400.0
2010-05-20 13:40:00,41.92,42.24,41.9,42.24,141800.0,33.2206,33.4742,33.2047,33.4742,141800.0
2010-05-20 13:45:00,42.25,42.28,42.04,42.1,57700.0,33.4821,33.5059,33.3157,33.3632,57700.0
2010-05-20 13:50:00,42.08,42.16,41.96,42.06,79100.0,33.3474,33.4108,33.2523,33.3315,79100.0
2010-05-20 13:55:00,42.05,42.16,42.02,42.13,167200.0,33.3236,33.4108,33.2998,33.387,167200.0
2010-05-20 14:00:00,42.11,42.15,41.85,41.96,158100.0,33.3712,33.4029,33.1651,33.2523,158100.0
2010-05-20 14:05:00,41.95,42.21,41.89,42.15,194600.0,33.2444,33.4504,33.1968,33.4029,194600.0
2010-05-20 14:10:00,42.15,42.48,42.14,42.46,140900.0,33.4029,33.6644,33.3949,33.6485,140900.0
2010-05-20 14:15:00,42.45,42.61,42.29,42.59,149000.0,33.6406,33.7674,33.5138,33.7516,149000.0
2010-05-20 14:20:00,42.59,42.79,42.53,42.75,179900.0,33.7516,33.9101,33.704,33.8784,179900.0
2010-05-20 14:25:00,42.76,42.92,42.58,42.61,363200.0,33.8863,34.0131,33.7436,33.7674,363200.0
2010-05-20 14:30:00,42.61,42.69,42.45,42.62,162200.0,33.7674,33.8308,33.6406,33.7753,162200.0
2010-05-20 14:35:00,42.63,42.9,42.57,42.77,154600.0,33.7833,33.9972,33.7357,33.8942,154600.0
2010-05-20 14:40:00,42.75,42.92,42.61,42.76,170200.0,33.8784,34.0131,33.7674,33.8863,170200.0
2010-05-20 14:45:00,42.76,42.76,42.62,42.63,227200.0,33.8863,33.8863,33.7753,33.7833,227200.0
2010-05-20 14:50:00,42.63,42.78,42.57,42.65,180500.0,33.7833,33.9021,33.7357,33.7991,180500.0
2010-05-20 14:55:00,42.65,42.65,42.19,42.23,291300.0,33.7991,33.7991,33.4346,33.4663,291300.0
2010-05-20 15:00:00,42.23,42.34,42.19,42.27,131400.0,33.4663,33.5534,33.4346,33.498,131400.0
2010-05-20 15:05:00,42.27,42.27,41.98,42.09,230200.0,33.498,33.498,33.2681,33.3553,230200.0
2010-05-20 15:10:00,42.1,42.1,41.91,42.04,190200.0,33.3632,33.3632,33.2127,33.3157,190200.0
2010-05-20 15:15:00,42.04,42.26,41.96,42.13,195900.0,33.3157,33.49,33.2523,33.387,195900.0
2010-05-20 15:20:00,42.12,42.3,42.0,42.27,229600.0,33.3791,33.5217,33.284,33.498,229600.0
2010-05-20 15:25:00,42.29,42.3,42.07,42.08,203400.0,33.5138,33.5217,33.3395,33.3474,203400.0
2010-05-20 15:30:00,42.09,42.24,42.05,42.21,181700.0,33.3553,33.4742,33.3236,33.4504,181700.0
2010-05-20 15:35:00,42.21,42.21,41.9,41.93,166600.0,33.4504,33.4504,33.2047,33.2285,166600.0
2010-05-20 15:40:00,41.94,41.99,41.75,41.83,242300.0,33.2364,33.2761,33.0859,33.1493,242300.0
2010-05-20 15:45:00,41.81,41.82,41.56,41.76,390300.0,33.1334,33.1413,32.9353,33.0938,390300.0
2010-05-20 15:50:00,41.75,41.78,41.51,41.54,478200.0,33.0859,33.1096,32.8957,32.9195,478200.0
2010-05-20 15:55:00,41.54,41.54,41.29,41.33,571700.0,32.9195,32.9195,32.7213,32.753,571700.0
2010-05-21 09:30:00,40.44,40.96,40.26,40.83,757400.0,32.0477,32.4598,31.9051,32.3568,757400.0
2010-05-21 09:35:00,40.83,41.24,40.75,41.23,222300.0,32.3568,32.6817,32.2934,32.6738,222300.0
2010-05-21 09:40:00,41.24,41.31,40.74,40.78,260100.0,32.6817,32.7372,32.2855,32.3172,260100.0
2010-05-21 09:45:00,40.8,41.01,40.74,40.93,225500.0,32.333,32.4994,32.2855,32.436,225500.0
2010-05-21 09:50:00,40.93,41.36,40.88,40.98,389900.0,32.436,32.7768,32.3964,32.4757,389900.0
2010-05-21 09:55:00,40.98,41.3,40.96,41.15,260800.0,32.4757,32.7293,32.4598,32.6104,260800.0
2010-05-21 10:00:00,41.14,41.27,41.03,41.14,210000.0,32.6025,32.7055,32.5153,32.6025,210000.0
2010-05-21 10:05:00,41.14,41.5,41.12,41.27,398800.0,32.6025,32.8878,32.5866,32.7055,398800.0
2010-05-21 10:10:00,41.26,41.32,41.01,41.09,226700.0,32.6976,32.7451,32.4994,32.5628,226700.0
2010-05-21 10:15:00,41.1,41.23,40.96,41.11,200300.0,32.5708,32.6738,32.4598,32.5787,200300.0
2010-05-21 10:20:00,41.12,41.24,40.79,40.88,194400.0,32.5866,32.6817,32.3251,32.3964,194400.0
2010-05-21 10:25:00,40.89,41.03,40.81,40.95,134000.0,32.4043,32.5153,32.3409,32.4519,134000.0
2010-05-21 10:30:00,40.95,41.11,40.82,41.07,131800.0,32.4519,32.5787,32.3489,32.547,131800.0
2010-05-21 10:35:00,41.09,41.12,40.91,41.04,140900.0,32.5628,32.5866,32.4202,32.5232,140900.0
2010-05-21 10:40:00,41.06,41.18,40.86,40.89,122400.0,32.5391,32.6342,32.3806,32.4043,122400.0
2010-05-21 10:45:00,40.9,40.92,40.74,40.83,117100.0,32.4123,32.4281,32.2855,32.3568,117100.0
2010-05-21 10:50:00,40.87,40.9,40.74,40.9,89300.0,32.3885,32.4123,32.2855,32.4123,89300.0
2010-05-21 10:55:00,40.91,41.04,40.89,40.99,123600.0,32.4202,32.5232,32.4043,32.4836,123600.0
2010-05-21 11:00:00,40.98,41.17,40.94,41.09,163300.0,32.4757,32.6262,32.444,32.5628,163300.0
2010-05-21 11:05:00,41.09,41.24,41.07,41.15,119300.0,32.5628,32.6817,32.547,32.6104,119300.0
2010-05-21 11:10:00,41.13,41.16,41.03,41.14,96100.0,32.5945,32.6183,32.5153,32.6025,96100.0
2010-05-21 11:15:00,41.14,41.34,41.13,41.32,208300.0,32.6025,32.761,32.5945,32.7451,208300.0
2010-05-21 11:20:00,41.32,41.58,41.22,41.53,207500.0,32.7451,32.9512,32.6659,32.9115,207500.0
2010-05-21 11:25:00,41.55,41.59,41.23,41.37,147600.0,32.9274,32.9591,32.6738,32.7847,147600.0
2010-05-21 11:30:00,41.36,41.43,41.23,41.36,104300.0,32.7768,32.8323,32.6738,32.7768,104300.0
2010-05-21 11:35:00,41.36,41.68,41.34,41.67,146100.0,32.7768,33.0304,32.761,33.0225,146100.0
2010-05-21 11:40:00,41.68,41.74,41.54,41.67,106800.0,33.0304,33.078,32.9195,33.0225,106800.0
2010-05-21 11:45:00,41.66,41.86,41.66,41.74,105200.0,33.0146,33.173,33.0146,33.078,105200.0
2010-05-21 11:50:00,41.74,42.03,41.72,41.77,146100.0,33.078,33.3078,33.0621,33.1017,146100.0
2010-05-21 11:55:00,41.76,41.8,41.53,41.61,119200.0,33.0938,33.1255,32.9115,32.9749,119200.0
2010-05-21 12:00:00,41.6,41.6,41.33,41.47,124600.0,32.967,32.967,32.753,32.864,124600.0
2010-05-21 12:05:00,41.48,41.53,41.31,41.44,136800.0,32.8719,32.9115,32.7372,32.8402,136800.0
2010-05-21 12:10:00,41.44,41.46,41.28,41.4,67300.0,32.8402,32.8561,32.7134,32.8085,67300.0
2010-05-21 12:15:00,41.41,41.59,41.41,41.51,50600.0,32.8164,32.9591,32.8164,32.8957,50600.0
2010-05-21 12:20:00,41.51,41.71,41.44,41.65,64500.0,32.8957,33.0542,32.8402,33.0066,64500.0
2010-05-21 12:25:00,41.65,41.75,41.62,41.62,81600.0,33.0066,33.0859,32.9829,32.9829,81600.0
2010-05-21 12:30:00,41.61,41.7,41.48,41.51,113800.0,32.9749,33.0463,32.8719,32.8957,113800.0
2010-05-21 12:35:00,41.5,41.61,41.46,41.47,122100.0,32.8878,32.9749,32.8561,32.864,122100.0
2010-05-21 12:40:00,41.47,41.49,41.39,41.4,56100.0,32.864,32.8798,32.8006,32.8085,56100.0
2010-05-21 12:45:00,41.39,41.42,41.17,41.19,63700.0,32.8006,32.8244,32.6262,32.6421,63700.0
2010-05-21 12:50:00,41.21,41.43,41.18,41.4,56100.0,32.6579,32.8323,32.6342,32.8085,56100.0
2010-05-21 12:55:00,41.39,41.39,41.23,41.25,45900.0,32.8006,32.8006,32.6738,32.6896,45900.0
2010-05-21 13:00:00,41.26,41.28,41.1,41.11,64300.0,32.6976,32.7134,32.5708,32.5787,64300.0
2010-05-21 13:05:00,41.11,41.33,41.1,41.33,51900.0,32.5787,32.753,32.5708,32.753,51900.0
2010-05-21 13:10:00,41.33,41.53,41.31,41.45,104200.0,32.753,32.9115,32.7372,32.8481,104200.0
2010-05-21 13:15:00,41.45,41.55,41.4,41.42,57500.0,32.8481,32.9274,32.8085,32.8244,57500.0
2010-05-21 13:20:00,41.44,41.47,41.2,41.24,69500.0,32.8402,32.864,32.65,32.6817,69500.0
2010-05-21 13:25:00,41.24,41.3,41.18,41.27,42200.0,32.6817,32.7293,32.6342,32.7055,42200.0
2010-05-21 13:30:00,41.29,41.43,41.26,41.43,58300.0,32.7213,32.8323,32.6976,32.8323,58300.0
2010-05-21 13:35:00,41.43,41.45,41.26,41.32,69400.0,32.8323,32.8481,32.6976,32.7451,69400.0
2010-05-21 13:40:00,41.33,41.42,41.33,41.36,27600.0,32.753,32.8244,32.753,32.7768,27600.0
2010-05-21 13:45:00,41.39,41.4,41.3,41.34,96300.0,32.8006,32.8085,32.7293,32.761,96300.0
2010-05-21 13:50:00,41.35,41.44,41.34,41.43,57600.0,32.7689,32.8402,32.761,32.8323,57600.0
2010-05-21 13:55:00,41.42,41.43,41.33,41.38,47400.0,32.8244,32.8323,32.753,32.7927,47400.0
2010-05-21 14:00:00,41.38,41.5,41.28,41.33,90100.0,32.7927,32.8878,32.7134,32.753,90100.0
2010-05-21 14:05:00,41.33,41.35,41.1,41.27,81400.0,32.753,32.7689,32.5708,32.7055,81400.0
2010-05-21 14:10:00,41.27,41.34,41.08,41.09,45600.0,32.7055,32.761,32.5549,32.5628,45600.0
2010-05-21 14:15:00,41.1,41.11,40.92,41.04,80000.0,32.5708,32.5787,32.4281,32.5232,80000.0
2010-05-21 14:20:00,41.04,41.1,40.94,41.07,73200.0,32.5232,32.5708,32.444,32.547,73200.0
2010-05-21 14:25:00,41.06,41.25,41.02,41.23,67800.0,32.5391,32.6896,32.5074,32.6738,67800.0
2010-05-21 14:30:00,41.23,41.38,41.23,41.37,105000.0,32.6738,32.7927,32.6738,32.7847,105000.0
2010-05-21 14:35:00,41.37,41.39,41.18,41.2,80900.0,32.7847,32.8006,32.6342,32.65,80900.0
2010-05-21 14:40:00,41.21,41.27,41.09,41.09,83900.0,32.6579,32.7055,32.5628,32.5628,83900.0
2010-05-21 14:45:00,41.08,41.09,40.82,41.02,102400.0,32.5549,32.5628,32.3489,32.5074,102400.0
2010-05-21 14:50:00,41.03,41.04,40.93,40.94,69600.0,32.5153,32.5232,32.436,32.444,69600.0
2010-05-21 14:55:00,40.91,41.03,40.83,40.99,167200.0,32.4202,32.5153,32.3568,32.4836,167200.0
2010-05-21 15:00:00,41.0,41.17,40.96,41.1,55900.0,32.4915,32.6262,32.4598,32.5708,55900.0
2010-05-21 15:05:00,41.1,41.13,40.92,40.96,61600.0,32.5708,32.5945,32.4281,32.4598,61600.0
2010-05-21 15:10:00,40.96,41.03,40.85,40.85,73600.0,32.4598,32.5153,32.3726,32.3726,73600.0
2010-05-21 15:15:00,40.86,40.87,40.61,40.69,141700.0,32.3806,32.3885,32.1825,32.2459,141700.0
2010-05-21 15:20:00,40.7,40.91,40.69,40.9,188600.0,32.2538,32.4202,32.2459,32.4123,188600.0
2010-05-21 15:25:00,40.88,41.0,40.81,40.87,163100.0,32.3964,32.4915,32.3409,32.3885,163100.0
2010-05-21 15:30:00,40.9,40.9,40.71,40.78,201300.0,32.4123,32.4123,32.2617,32.3172,201300.0
2010-05-21 15:35:00,40.78,40.88,40.71,40.78,188100.0,32.3172,32.3964,32.2617,32.3172,188100.0
2010-05-21 15:40:00,40.78,41.17,40.73,41.17,305000.0,32.3172,32.6262,32.2776,32.6262,305000.0
2010-05-21 15:45:00,41.18,41.38,41.16,41.28,453500.0,32.6342,32.7927,32.6183,32.7134,453500.0
2010-05-21 15:50:00,41.29,41.59,41.29,41.57,378000.0,32.7213,32.9591,32.7213,32.9432,378000.0
2010-05-21 15:55:00,41.57,41.87,41.56,41.83,768400.0,32.9432,33.181,32.9353,33.1493,768400.0
2010-05-24 09:30:00,41.95,42.09,41.52,41.69,102200.0,33.2444,33.3553,32.9036,33.0383,102200.0
2010-05-24 09:35:00,41.64,41.75,41.47,41.54,64700.0,32.9987,33.0859,32.864,32.9195,64700.0
2010-05-24 09:40:00,41.56,41.57,41.25,41.33,76800.0,32.9353,32.9432,32.6896,32.753,76800.0
2010-05-24 09:45:00,41.34,41.56,41.3,41.5,57400.0,32.761,32.9353,32.7293,32.8878,57400.0
2010-05-24 09:50:00,41.53,41.68,41.42,41.42,82300.0,32.9115,33.0304,32.8244,32.8244,82300.0
2010-05-24 09:55:00,41.45,41.47,41.31,41.35,53400.0,32.8481,32.864,32.7372,32.7689,53400.0
2010-05-24 10:00:00,41.39,41.47,41.27,41.37,161000.0,32.8006,32.864,32.7055,32.7847,161000.0
2010-05-24 10:05:00,41.4,41.58,41.4,41.58,94800.0,32.8085,32.9512,32.8085,32.9512,94800.0
2010-05-24 10:10:00,41.57,41.66,41.42,41.66,92600.0,32.9432,33.0146,32.8244,33.0146,92600.0
2010-05-24 10:15:00,41.67,41.83,41.67,41.8,98700.0,33.0225,33.1493,33.0225,33.1255,98700.0
2010-05-24 10:20:00,41.8,41.89,41.72,41.72,113000.0,33.1255,33.1968,33.0621,33.0621,113000.0
2010-05-24 10:25:00,41.72,41.86,41.71,41.85,41100.0,33.0621,33.173,33.0542,33.1651,41100.0
2010-05-24 10:30:00,41.86,42.1,41.86,42.09,72800.0,33.173,33.3632,33.173,33.3553,72800.0
2010-05-24 10:35:00,42.09,42.24,42.08,42.17,86700.0,33.3553,33.4742,33.3474,33.4187,86700.0
2010-05-24 10:40:00,42.16,42.34,42.16,42.22,91600.0,33.4108,33.5534,33.4108,33.4583,91600.0
2010-05-24 10:45:00,42.23,42.23,41.99,42.06,90600.0,33.4663,33.4663,33.2761,33.3315,90600.0
2010-05-24 10:50:00,42.09,42.11,41.95,42.03,63200.0,33.3553,33.3712,33.2444,33.3078,63200.0
2010-05-24 10:55:00,42.02,42.13,42.01,42.05,61400.0,33.2998,33.387,33.2919,33.3236,61400.0
2010-05-24 11:00:00,42.05,42.05,41.95,41.99,66600.0,33.3236,33.3236,33.2444,33.2761,66600.0
2010-05-24 11:05:00,42.0,42.12,41.98,42.04,88400.0,33.284,33.3791,33.2681,33.3157,88400.0
2010-05-24 11:10:00,42.04,42.12,41.93,41.93,76900.0,33.3157,33.3791,33.2285,33.2285,76900.0
2010-05-24 11:15:00,41.92,41.93,41.77,41.9,78000.0,33.2206,33.2285,33.1017,33.2047,78000.0
2010-05-24 11:20:00,41.9,41.96,41.88,41.92,45700.0,33.2047,33.2523,33.1889,33.2206,45700.0
2010-05-24 11:25:00,41.92,41.95,41.8,41.91,93600.0,33.2206,33.2444,33.1255,33.2127,93600.0
2010-05-24 11:30:00,41.91,41.99,41.9,41.96,77200.0,33.2127,33.2761,33.2047,33.2523,77200.0
2010-05-24 11:35:00,41.97,42.15,41.97,42.08,51100.0,33.2602,33.4029,33.2602,33.3474,51100.0
2010-05-24 11:40:00,42.07,42.28,42.07,42.26,33200.0,33.3395,33.5059,33.3395,33.49,33200.0
2010-05-24 11:45:00,42.25,42.31,42.22,42.3,36000.0,33.4821,33.5297,33.4583,33.5217,36000.0
2010-05-24 11:50:00,42.29,42.29,42.12,42.17,23900.0,33.5138,33.5138,33.3791,33.4187,23900.0
2010-05-24 11:55:00,42.18,42.26,42.14,42.21,24800.0,33.4266,33.49,33.3949,33.4504,24800.0
2010-05-24 12:00:00,42.21,42.24,42.16,42.23,27000.0,33.4504,33.4742,33.4108,33.4663,27000.0
2010-05-24 12:05:00,42.23,42.44,42.23,42.33,54600.0,33.4663,33.6327,33.4663,33.5455,54600.0
2010-05-24 12:10:00,42.34,42.35,42.22,42.22,29400.0,33.5534,33.5614,33.4583,33.4583,29400.0
2010-05-24 12:15:00,42.21,42.3,42.14,42.17,34400.0,33.4504,33.5217,33.3949,33.4187,34400.0
2010-05-24 12:20:00,42.16,42.17,42.04,42.07,37200.0,33.4108,33.4187,33.3157,33.3395,37200.0
2010-05-24 12:25:00,42.06,42.13,42.03,42.13,32500.0,33.3315,33.387,33.3078,33.387,32500.0
2010-05-24 12:30:00,42.13,42.23,42.11,42.11,45300.0,33.387,33.4663,33.3712,33.3712,45300.0
2010-05-24 12:35:00,42.11,42.12,41.95,41.99,63200.0,33.3712,33.3791,33.2444,33.2761,63200.0
2010-05-24 12:40:00,41.99,42.04,41.93,41.94,49700.0,33.2761,33.3157,33.2285,33.2364,49700.0
2010-05-24 12:45:00,41.95,42.04,41.93,42.04,39500.0,33.2444,33.3157,33.2285,33.3157,39500.0
2010-05-24 12:50:00,42.04,42.16,41.96,42.15,38300.0,33.3157,33.4108,33.2523,33.4029,38300.0
2010-05-24 12:55:00,42.13,42.15,42.1,42.13,14100.0,33.387,33.4029,33.3632,33.387,14100.0
2010-05-24 13:00:00,42.14,42.25,42.14,42.15,24400.0,33.3949,33.4821,33.3949,33.4029,24400.0
2010-05-24 13:05:00,42.15,42.15,41.99,42.0,22700.0,33.4029,33.4029,33.2761,33.284,22700.0
2010-05-24 13:10:00,42.0,42.1,41.99,42.04,22500.0,33.284,33.3632,33.2761,33.3157,22500.0
2010-05-24 13:15:00,42.04,42.04,41.92,41.94,43100.0,33.3157,33.3157,33.2206,33.2364,43100.0
2010-05-24 13:20:00,41.94,42.01,41.92,42.0,30000.0,33.2364,33.2919,33.2206,33.284,30000.0
2010-05-24 13:25:00,42.02,42.15,41.97,42.04,44200.0,33.2998,33.4029,33.2602,33.3157,44200.0
2010-05-24 13:30:00,42.03,42.1,41.91,41.93,28600.0,33.3078,33.3632,33.2127,33.2285,28600.0
2010-05-24 13:35:00,41.92,41.93,41.86,41.87,41200.0,33.2206,33.2285,33.173,33.181,41200.0
2010-05-24 13:40:00,41.86,41.9,41.81,41.83,30100.0,33.173,33.2047,33.1334,33.1493,30100.0
2010-05-24 13:45:00,41.83,41.85,41.71,41.77,39100.0,33.1493,33.1651,33.0542,33.1017,39100.0
2010-05-24 13:50:00,41.77,41.79,41.68,41.79,35700.0,33.1017,33.1176,33.0304,33.1176,35700.0
2010-05-24 13:55:00,41.79,41.87,41.72,41.84,33200.0,33.1176,33.181,33.0621,33.1572,33200.0
2010-05-24 14:00:00,41.85,41.88,41.72,41.75,30200.0,33.1651,33.1889,33.0621,33.0859,30200.0
2010-05-24 14:05:00,41.73,41.82,41.7,41.79,52400.0,33.07,33.1413,33.0463,33.1176,52400.0
2010-05-24 14:10:00,41.8,41.91,41.79,41.89,37400.0,33.1255,33.2127,33.1176,33.1968,37400.0
2010-05-24 14:15:00,41.87,41.91,41.84,41.89,29600.0,33.181,33.2127,33.1572,33.1968,29600.0
2010-05-24 14:20:00,41.9,41.9,41.79,41.82,31300.0,33.2047,33.2047,33.1176,33.1413,31300.0
2010-05-24 14:25:00,41.81,41.86,41.71,41.75,23000.0,33.1334,33.173,33.0542,33.0859,23000.0
2010-05-24 14:30:00,41.77,41.89,41.71,41.88,33600.0,33.1017,33.1968,33.0542,33.1889,33600.0
2010-05-24 14:35:00,41.89,41.91,41.67,41.68,86400.0,33.1968,33.2127,33.0225,33.0304,86400.0
2010-05-24 14:40:00,41.67,41.74,41.65,41.68,39500.0,33.0225,33.078,33.0066,33.0304,39500.0
2010-05-24 14:45:00,41.66,41.7,41.5,41.5,71300.0,33.0146,33.0463,32.8878,32.8878,71300.0
2010-05-24 14:50:00,41.5,41.61,41.49,41.6,55300.0,32.8878,32.9749,32.8798,32.967,55300.0
2010-05-24 14:55:00,41.6,41.62,41.44,41.45,43500.0,32.967,32.9829,32.8402,32.8481,43500.0
2010-05-24 15:00:00,41.44,41.51,41.41,41.43,61300.0,32.8402,32.8957,32.8164,32.8323,61300.0
2010-05-24 15:05:00,41.41,41.44,41.29,41.29,79700.0,32.8164,32.8402,32.7213,32.7213,79700.0
2010-05-24 15:10:00,41.28,41.32,41.24,41.27,167900.0,32.7134,32.7451,32.6817,32.7055,167900.0
2010-05-24 15:15:00,41.27,41.36,41.18,41.18,117700.0,32.7055,32.7768,32.6342,32.6342,117700.0
2010-05-24 15:20:00,41.17,41.34,41.17,41.31,104700.0,32.6262,32.761,32.6262,32.7372,104700.0
2010-05-24 15:25:00,41.3,41.31,41.23,41.29,78000.0,32.7293,32.7372,32.6738,32.7213,78000.0
2010-05-24 15:30:00,41.3,41.45,41.22,41.42,139900.0,32.7293,32.8481,32.6659,32.8244,139900.0
2010-05-24 15:35:00,41.42,41.46,41.34,41.4,90200.0,32.8244,32.8561,32.761,32.8085,90200.0
2010-05-24 15:40:00,41.39,41.41,41.24,41.24,255300.0,32.8006,32.8164,32.6817,32.6817,255300.0
2010-05-24 15:45:00,41.24,41.27,41.0,41.04,218700.0,32.6817,32.7055,32.4915,32.5232,218700.0
2010-05-24 15:50:00,41.05,41.09,40.97,41.0,274800.0,32.5311,32.5628,32.4677,32.4915,274800.0
2010-05-24 15:55:00,40.99,41.0,40.86,40.89,388600.0,32.4836,32.4915,32.3806,32.4043,388600.0
2010-05-25 09:30:00,39.88,39.99,39.5,39.88,191200.0,31.6039,31.6911,31.3028,31.6039,191200.0
2010-05-25 09:35:00,39.85,39.85,39.51,39.58,155700.0,31.5802,31.5802,31.3107,31.3662,155700.0
2010-05-25 09:40:00,39.56,39.59,39.08,39.56,243300.0,31.3504,31.3741,30.97,31.3504,243300.0
2010-05-25 09:45:00,39.56,40.01,39.55,39.99,230700.0,31.3504,31.707,31.3424,31.6911,230700.0
2010-05-25 09:50:00,39.99,40.16,39.74,39.79,163100.0,31.6911,31.8258,31.493,31.5326,163100.0
2010-05-25 09:55:00,39.77,39.9,39.51,39.57,81300.0,31.5168,31.6198,31.3107,31.3583,81300.0
2010-05-25 10:00:00,39.57,39.96,39.52,39.9,184100.0,31.3583,31.6673,31.3187,31.6198,184100.0
2010-05-25 10:05:00,39.9,39.95,39.56,39.61,100500.0,31.6198,31.6594,31.3504,31.39,100500.0
2010-05-25 10:10:00,39.6,39.81,39.5,39.81,96600.0,31.3821,31.5485,31.3028,31.5485,96600.0
2010-05-25 10:15:00,39.79,39.97,39.76,39.83,112400.0,31.5326,31.6753,31.5088,31.5643,112400.0
2010-05-25 10:20:00,39.85,39.87,39.64,39.77,57200.0,31.5802,31.596,31.4138,31.5168,57200.0
2010-05-25 10:25:00,39.79,39.83,39.45,39.49,55600.0,31.5326,31.5643,31.2632,31.2949,55600.0
2010-05-25 10:30:00,39.47,39.59,39.36,39.4,86600.0,31.279,31.3741,31.1919,31.2236,86600.0
2010-05-25 10:35:00,39.4,39.55,39.37,39.46,45400.0,31.2236,31.3424,31.1998,31.2711,45400.0
2010-05-25 10:40:00,39.46,39.51,39.33,39.33,66300.0,31.2711,31.3107,31.1681,31.1681,66300.0
2010-05-25 10:45:00,39.34,39.45,39.26,39.3,81700.0,31.176,31.2632,31.1126,31.1443,81700.0
2010-05-25 10:50:00,39.29,39.34,39.19,39.3,82200.0,31.1364,31.176,31.0571,31.1443,82200.0
2010-05-25 10:55:00,39.3,39.37,39.28,39.36,64000.0,31.1443,31.1998,31.1285,31.1919,64000.0
2010-05-25 11:00:00,39.35,39.52,39.34,39.48,47900.0,31.1839,31.3187,31.176,31.287,47900.0
2010-05-25 11:05:00,39.5,39.75,39.48,39.59,76900.0,31.3028,31.5009,31.287,31.3741,76900.0
2010-05-25 11:10:00,39.59,39.66,39.51,39.63,56600.0,31.3741,31.4296,31.3107,31.4058,56600.0
2010-05-25 11:15:00,39.62,39.76,39.51,39.55,92700.0,31.3979,31.5088,31.3107,31.3424,92700.0
2010-05-25 11:20:00,39.54,39.56,39.4,39.52,49400.0,31.3345,31.3504,31.2236,31.3187,49400.0
2010-05-25 11:25:00,39.52,39.71,39.51,39.66,72800.0,31.3187,31.4692,31.3107,31.4296,72800.0
2010-05-25 11:30:00,39.65,39.65,39.47,39.47,42800.0,31.4217,31.4217,31.279,31.279,42800.0
2010-05-25 11:35:00,39.46,39.56,39.41,39.54,55500.0,31.2711,31.3504,31.2315,31.3345,55500.0
2010-05-25 11:40:00,39.54,39.63,39.45,39.48,58000.0,31.3345,31.4058,31.2632,31.287,58000.0
2010-05-25 11:45:00,39.48,39.52,39.38,39.44,50800.0,31.287,31.3187,31.2077,31.2553,50800.0
2010-05-25 11:50:00,39.43,39.81,39.43,39.81,110600.0,31.2473,31.5485,31.2473,31.5485,110600.0
2010-05-25 11:55:00,39.8,39.95,39.72,39.86,162600.0,31.5405,31.6594,31.4771,31.5881,162600.0
2010-05-25 12:00:00,39.86,39.96,39.82,39.94,82500.0,31.5881,31.6673,31.5564,31.6515,82500.0
2010-05-25 12:05:00,39.92,40.0,39.83,39.98,106600.0,31.6356,31.699,31.5643,31.6832,106600.0
2010-05-25 12:10:00,39.99,40.2,39.89,40.2,107000.0,31.6911,31.8575,31.6119,31.8575,107000.0
2010-05-25 12:15:00,40.19,40.21,40.03,40.04,127500.0,31.8496,31.8655,31.7228,31.7307,127500.0
2010-05-25 12:20:00,40.06,40.14,39.9,39.91,87800.0,31.7466,31.81,31.6198,31.6277,87800.0
2010-05-25 12:25:00,39.91,40.07,39.83,39.83,60800.0,31.6277,31.7545,31.5643,31.5643,60800.0
2010-05-25 12:30:00,39.82,39.84,39.71,39.71,106100.0,31.5564,31.5722,31.4692,31.4692,106100.0
2010-05-25 12:35:00,39.71,39.82,39.7,39.82,76800.0,31.4692,31.5564,31.4613,31.5564,76800.0
2010-05-25 12:40:00,39.81,39.83,39.62,39.64,65900.0,31.5485,31.5643,31.3979,31.4138,65900.0
2010-05-25 12:45:00,39.65,39.77,39.63,39.75,59100.0,31.4217,31.5168,31.4058,31.5009,59100.0
2010-05-25 12:50:00,39.75,39.82,39.73,39.78,49000.0,31.5009,31.5564,31.4851,31.5247,49000.0
2010-05-25 12:55:00,39.81,40.03,39.78,39.95,141000.0,31.5485,31.7228,31.5247,31.6594,141000.0
2010-05-25 13:00:00,39.94,40.03,39.73,39.83,88200.0,31.6515,31.7228,31.4851,31.5643,88200.0
2010-05-25 13:05:00,39.82,39.84,39.64,39.64,40700.0,31.5564,31.5722,31.4138,31.4138,40700.0
2010-05-25 13:10:00,39.62,39.67,39.53,39.61,61800.0,31.3979,31.4375,31.3266,31.39,61800.0
2010-05-25 13:15:00,39.6,39.66,39.52,39.58,70500.0,31.3821,31.4296,31.3187,31.3662,70500.0
2010-05-25 13:20:00,39.58,39.72,39.54,39.54,107900.0,31.3662,31.4771,31.3345,31.3345,107900.0
2010-05-25 13:25:00,39.54,39.69,39.49,39.67,53800.0,31.3345,31.4534,31.2949,31.4375,53800.0
2010-05-25 13:30:00,39.65,39.66,39.45,39.46,96800.0,31.4217,31.4296,31.2632,31.2711,96800.0
2010-05-25 13:35:00,39.46,39.48,39.36,39.41,66000.0,31.2711,31.287,31.1919,31.2315,66000.0
2010-05-25 13:40:00,39.42,39.42,39.3,39.38,68500.0,31.2394,31.2394,31.1443,31.2077,68500.0
2010-05-25 13:45:00,39.38,39.49,39.38,39.48,50100.0,31.2077,31.2949,31.2077,31.287,50100.0
2010-05-25 13:50:00,39.48,39.52,39.37,39.47,66800.0,31.287,31.3187,31.1998,31.279,66800.0
2010-05-25 13:55:00,39.45,39.52,39.38,39.43,50000.0,31.2632,31.3187,31.2077,31.2473,50000.0
2010-05-25 14:00:00,39.43,39.5,39.35,39.5,105600.0,31.2473,31.3028,31.1839,31.3028,105600.0
2010-05-25 14:05:00,39.5,39.64,39.47,39.52,101000.0,31.3028,31.4138,31.279,31.3187,101000.0
2010-05-25 14:10:00,39.53,39.62,39.52,39.6,81600.0,31.3266,31.3979,31.3187,31.3821,81600.0
2010-05-25 14:15:00,39.59,39.66,39.49,39.66,70400.0,31.3741,31.4296,31.2949,31.4296,70400.0
2010-05-25 14:20:00,39.66,39.68,39.53,39.65,84500.0,31.4296,31.4455,31.3266,31.4217,84500.0
2010-05-25 14:25:00,39.67,39.86,39.63,39.72,114100.0,31.4375,31.5881,31.4058,31.4771,114100.0
2010-05-25 14:30:00,39.72,39.87,39.64,39.64,85200.0,31.4771,31.596,31.4138,31.4138,85200.0
2010-05-25 14:35:00,39.64,39.77,39.63,39.7,92800.0,31.4138,31.5168,31.4058,31.4613,92800.0
2010-05-25 14:40:00,39.69,39.97,39.65,39.91,79600.0,31.4534,31.6753,31.4217,31.6277,79600.0
2010-05-25 14:45:00,39.91,40.18,39.8,40.16,126300.0,31.6277,31.8417,31.5405,31.8258,126300.0
2010-05-25 14:50:00,40.16,40.21,39.99,40.2,94500.0,31.8258,31.8655,31.6911,31.8575,94500.0
2010-05-25 14:55:00,40.2,40.21,39.99,40.01,108700.0,31.8575,31.8655,31.6911,31.707,108700.0
2010-05-25 15:00:00,40.0,40.21,39.98,39.99,203000.0,31.699,31.8655,31.6832,31.6911,203000.0
2010-05-25 15:05:00,40.0,40.24,39.99,40.19,167300.0,31.699,31.8892,31.6911,31.8496,167300.0
2010-05-25 15:10:00,40.19,40.25,39.97,39.99,99700.0,31.8496,31.8972,31.6753,31.6911,99700.0
2010-05-25 15:15:00,39.99,40.08,39.94,40.0,108300.0,31.6911,31.7624,31.6515,31.699,108300.0
2010-05-25 15:20:00,40.02,40.4,40.01,40.32,156100.0,31.7149,32.016,31.707,31.9526,156100.0
2010-05-25 15:25:00,40.31,40.41,40.24,40.35,101300.0,31.9447,32.024,31.8892,31.9764,101300.0
2010-05-25 15:30:00,40.34,40.48,40.3,40.42,124700.0,31.9685,32.0794,31.9368,32.0319,124700.0
2010-05-25 15:35:00,40.43,40.6,40.3,40.36,153200.0,32.0398,32.1745,31.9368,31.9843,153200.0
2010-05-25 15:40:00,40.37,40.6,40.36,40.51,117400.0,31.9923,32.1745,31.9843,32.1032,117400.0
2010-05-25 15:45:00,40.5,40.57,40.35,40.56,309100.0,32.0953,32.1508,31.9764,32.1428,309100.0
2010-05-25 15:50:00,40.58,40.61,40.48,40.53,409700.0,32.1587,32.1825,32.0794,32.1191,409700.0
2010-05-25 15:55:00,40.55,40.77,40.53,40.7,453700.0,32.1349,32.3092,32.1191,32.2538,453700.0
2010-05-26 09:30:00,41.3,41.5,41.04,41.3,140500.0,32.7293,32.8878,32.5232,32.7293,140500.0
2010-05-26 09:35:00,41.29,41.46,41.26,41.42,79500.0,32.7213,32.8561,32.6976,32.8244,79500.0
2010-05-26 09:40:00,41.44,41.56,41.31,41.51,93200.0,32.8402,32.9353,32.7372,32.8957,93200.0
2010-05-26 09:45:00,41.51,41.59,41.37,41.59,131300.0,32.8957,32.9591,32.7847,32.9591,131300.0
2010-05-26 09:50:00,41.59,41.59,41.47,41.56,76100.0,32.9591,32.9591,32.864,32.9353,76100.0
2010-05-26 09:55:00,41.57,41.77,41.55,41.7,77700.0,32.9432,33.1017,32.9274,33.0463,77700.0
2010-05-26 10:00:00,41.72,41.77,41.64,41.66,108000.0,33.0621,33.1017,32.9987,33.0146,108000.0
2010-05-26 10:05:00,41.66,41.75,41.57,41.57,116000.0,33.0146,33.0859,32.9432,32.9432,116000.0
2010-05-26 10:10:00,41.58,41.6,41.4,41.47,48700.0,32.9512,32.967,32.8085,32.864,48700.0
2010-05-26 10:15:00,41.47,41.57,41.44,41.55,37500.0,32.864,32.9432,32.8402,32.9274,37500.0
2010-05-26 10:20:00,41.56,41.56,41.37,41.4,40600.0,32.9353,32.9353,32.7847,32.8085,40600.0
2010-05-26 10:25:00,41.4,41.4,41.26,41.27,41500.0,32.8085,32.8085,32.6976,32.7055,41500.0
2010-05-26 10:30:00,41.29,41.39,41.24,41.38,66200.0,32.7213,32.8006,32.6817,32.7927,66200.0
2010-05-26 10:35:00,41.37,41.53,41.37,41.49,43300.0,32.7847,32.9115,32.7847,32.8798,43300.0
2010-05-26 10:40:00,41.5,41.53,41.39,41.44,42300.0,32.8878,32.9115,32.8006,32.8402,42300.0
2010-05-26 10:45:00,41.44,41.47,41.33,41.33,34100.0,32.8402,32.864,32.753,32.753,34100.0
2010-05-26 10:50:00,41.36,41.42,41.17,41.2,36300.0,32.7768,32.8244,32.6262,32.65,36300.0
2010-05-26 10:55:00,41.19,41.21,41.09,41.16,37400.0,32.6421,32.6579,32.5628,32.6183,37400.0
2010-05-26 11:00:00,41.16,41.28,41.12,41.21,42000.0,32.6183,32.7134,32.5866,32.6579,42000.0
2010-05-26 11:05:00,41.2,41.39,41.2,41.39,28300.0,32.65,32.8006,32.65,32.8006,28300.0
2010-05-26 11:10:00,41.37,41.45,41.35,41.44,31600.0,32.7847,32.8481,32.7689,32.8402,31600.0
2010-05-26 11:15:00,41.44,41.51,41.4,41.51,32200.0,32.8402,32.8957,32.8085,32.8957,32200.0
2010-05-26 11:20:00,41.51,41.53,41.29,41.3,48000.0,32.8957,32.9115,32.7213,32.7293,48000.0
2010-05-26 11:25:00,41.31,41.34,41.07,41.08,47700.0,32.7372,32.761,32.547,32.5549,47700.0
2010-05-26 11:30:00,41.08,41.14,41.01,41.11,116400.0,32.5549,32.6025,32.4994,32.5787,116400.0
2010-05-26 11:35:00,41.11,41.27,41.05,41.19,38400.0,32.5787,32.7055,32.5311,32.6421,38400.0
2010-05-26 11:40:00,41.18,41.22,41.08,41.1,55500.0,32.6342,32.6659,32.5549,32.5708,55500.0
2010-05-26 11:45:00,41.1,41.17,40.92,41.11,45900.0,32.5708,32.6262,32.4281,32.5787,45900.0
2010-05-26 11:50:00,41.11,41.17,41.0,41.13,41500.0,32.5787,32.6262,32.4915,32.5945,41500.0
2010-05-26 11:55:00,41.13,41.17,41.08,41.13,98700.0,32.5945,32.6262,32.5549,32.5945,98700.0
2010-05-26 12:00:00,41.15,41.19,41.11,41.15,133800.0,32.6104,32.6421,32.5787,32.6104,133800.0
2010-05-26 12:05:00,41.15,41.23,41.13,41.22,62300.0,32.6104,32.6738,32.5945,32.6659,62300.0
2010-05-26 12:10:00,41.23,41.24,41.19,41.24,68700.0,32.6738,32.6817,32.6421,32.6817,68700.0
2010-05-26 12:15:00,41.25,41.39,41.25,41.39,27700.0,32.6896,32.8006,32.6896,32.8006,27700.0
2010-05-26 12:20:00,41.39,41.48,41.31,41.31,51700.0,32.8006,32.8719,32.7372,32.7372,51700.0
2010-05-26 12:25:00,41.32,41.42,41.19,41.22,50300.0,32.7451,32.8244,32.6421,32.6659,50300.0
2010-05-26 12:30:00,41.22,41.28,41.17,41.28,27900.0,32.6659,32.7134,32.6262,32.7134,27900.0
2010-05-26 12:35:00,41.29,41.34,41.25,41.29,35200.0,32.7213,32.761,32.6896,32.7213,35200.0
2010-05-26 12:40:00,41.28,41.29,41.06,41.13,49000.0,32.7134,32.7213,32.5391,32.5945,49000.0
2010-05-26 12:45:00,41.14,41.29,41.12,41.17,40100.0,32.6025,32.7213,32.5866,32.6262,40100.0
2010-05-26 12:50:00,41.15,41.38,41.11,41.33,57700.0,32.6104,32.7927,32.5787,32.753,57700.0
2010-05-26 12:55:00,41.32,41.4,41.25,41.4,15200.0,32.7451,32.8085,32.6896,32.8085,15200.0
2010-05-26 13:00:00,41.41,41.45,41.36,41.41,29500.0,32.8164,32.8481,32.7768,32.8164,29500.0
2010-05-26 13:05:00,41.4,41.4,41.3,41.36,43500.0,32.8085,32.8085,32.7293,32.7768,43500.0
2010-05-26 13:10:00,41.38,41.39,41.25,41.29,22300.0,32.7927,32.8006,32.6896,32.7213,22300.0
2010-05-26 13:15:00,41.29,41.35,41.22,41.25,44000.0,32.7213,32.7689,32.6659,32.6896,44000.0
2010-05-26 13:20:00,41.26,41.4,41.26,41.39,25000.0,32.6976,32.8085,32.6976,32.8006,25000.0
2010-05-26 13:25:00,41.4,41.4,41.3,41.35,20900.0,32.8085,32.8085,32.7293,32.7689,20900.0
2010-05-26 13:30:00,41.34,41.39,41.29,41.38,15300.0,32.761,32.8006,32.7213,32.7927,15300.0
2010-05-26 13:35:00,41.4,41.57,41.4,41.56,33000.0,32.8085,32.9432,32.8085,32.9353,33000.0
2010-05-26 13:40:00,41.56,41.64,41.47,41.51,56200.0,32.9353,32.9987,32.864,32.8957,56200.0
2010-05-26 13:45:00,41.52,41.52,41.46,41.51,37200.0,32.9036,32.9036,32.8561,32.8957,37200.0
2010-05-26 13:50:00,41.49,41.52,41.47,41.49,28900.0,32.8798,32.9036,32.864,32.8798,28900.0
2010-05-26 13:55:00,41.48,41.56,41.39,41.42,40100.0,32.8719,32.9353,32.8006,32.8244,40100.0
2010-05-26 14:00:00,41.42,41.49,41.34,41.34,44900.0,32.8244,32.8798,32.761,32.761,44900.0
2010-05-26 14:05:00,41.35,41.48,41.35,41.46,26000.0,32.7689,32.8719,32.7689,32.8561,26000.0
2010-05-26 14:10:00,41.44,41.46,41.24,41.26,35400.0,32.8402,32.8561,32.6817,32.6976,35400.0
2010-05-26 14:15:00,41.25,41.41,41.23,41.41,30900.0,32.6896,32.8164,32.6738,32.8164,30900.0
2010-05-26 14:20:00,41.4,41.45,41.15,41.22,79600.0,32.8085,32.8481,32.6104,32.6659,79600.0
2010-05-26 14:25:00,41.22,41.34,41.14,41.31,48200.0,32.6659,32.761,32.6025,32.7372,48200.0
2010-05-26 14:30:00,41.3,41.33,41.01,41.14,53300.0,32.7293,32.753,32.4994,32.6025,53300.0
2010-05-26 14:35:00,41.13,41.15,40.94,41.1,82000.0,32.5945,32.6104,32.444,32.5708,82000.0
2010-05-26 14:40:00,41.09,41.13,40.91,41.01,97000.0,32.5628,32.5945,32.4202,32.4994,97000.0
2010-05-26 14:45:00,40.98,41.02,40.85,40.93,64600.0,32.4757,32.5074,32.3726,32.436,64600.0
2010-05-26 14:50:00,40.92,40.95,40.84,40.87,56700.0,32.4281,32.4519,32.3647,32.3885,56700.0
2010-05-26 14:55:00,40.87,41.07,40.87,41.03,48400.0,32.3885,32.547,32.3885,32.5153,48400.0
2010-05-26 15:00:00,41.03,41.14,40.99,41.03,95500.0,32.5153,32.6025,32.4836,32.5153,95500.0
2010-05-26 15:05:00,41.03,41.03,40.88,40.92,74200.0,32.5153,32.5153,32.3964,32.4281,74200.0
2010-05-26 15:10:00,40.92,41.03,40.89,41.01,135400.0,32.4281,32.5153,32.4043,32.4994,135400.0
2010-05-26 15:15:00,41.0,41.03,40.77,40.82,67100.0,32.4915,32.5153,32.3092,32.3489,67100.0
2010-05-26 15:20:00,40.82,40.93,40.67,40.68,49700.0,32.3489,32.436,32.23,32.2379,49700.0
2010-05-26 15:25:00,40.67,40.67,40.19,40.37,202700.0,32.23,32.23,31.8496,31.9923,202700.0
2010-05-26 15:30:00,40.35,40.39,40.09,40.1,315300.0,31.9764,32.0081,31.7704,31.7783,315300.0
2010-05-26 15:35:00,40.1,40.4,40.01,40.38,181700.0,31.7783,32.016,31.707,32.0002,181700.0
2010-05-26 15:40:00,40.41,40.62,40.41,40.56,239500.0,32.024,32.1904,32.024,32.1428,239500.0
2010-05-26 15:45:00,40.55,40.62,40.35,40.44,208200.0,32.1349,32.1904,31.9764,32.0477,208200.0
2010-05-26 15:50:00,40.43,40.53,40.34,40.44,227800.0,32.0398,32.1191,31.9685,32.0477,227800.0
2010-05-26 15:55:00,40.44,40.5,40.25,40.29,345400.0,32.0477,32.0953,31.8972,31.9289,345400.0
2010-05-27 09:30:00,41.29,41.5,41.16,41.21,94600.0,32.7213,32.8878,32.6183,32.6579,94600.0
2010-05-27 09:35:00,41.27,41.27,41.07,41.14,48700.0,32.7055,32.7055,32.547,32.6025,48700.0
2010-05-27 09:40:00,41.15,41.29,41.07,41.28,53900.0,32.6104,32.7213,32.547,32.7134,53900.0
2010-05-27 09:45:00,41.3,41.39,41.16,41.27,41400.0,32.7293,32.8006,32.6183,32.7055,41400.0
2010-05-27 09:50:00,41.27,41.3,41.19,41.22,44500.0,32.7055,32.7293,32.6421,32.6659,44500.0
2010-05-27 09:55:00,41.19,41.37,41.18,41.31,44000.0,32.6421,32.7847,32.6342,32.7372,44000.0
2010-05-27 10:00:00,41.32,41.35,41.08,41.13,37800.0,32.7451,32.7689,32.5549,32.5945,37800.0
2010-05-27 10:05:00,41.14,41.35,41.14,41.31,44700.0,32.6025,32.7689,32.6025,32.7372,44700.0
2010-05-27 10:10:00,41.29,41.58,41.28,41.5,66200.0,32.7213,32.9512,32.7134,32.8878,66200.0
2010-05-27 10:15:00,41.49,41.65,41.42,41.59,33400.0,32.8798,33.0066,32.8244,32.9591,33400.0
2010-05-27 10:20:00,41.58,41.58,41.44,41.52,25600.0,32.9512,32.9512,32.8402,32.9036,25600.0
2010-05-27 10:25:00,41.52,41.59,41.52,41.59,40900.0,32.9036,32.9591,32.9036,32.9591,40900.0
2010-05-27 10:30:00,41.57,41.81,41.56,41.75,57400.0,32.9432,33.1334,32.9353,33.0859,57400.0
2010-05-27 10:35:00,41.73,41.77,41.6,41.63,54400.0,33.07,33.1017,32.967,32.9908,54400.0
2010-05-27 10:40:00,41.63,41.67,41.58,41.6,31500.0,32.9908,33.0225,32.9512,32.967,31500.0
2010-05-27 10:45:00,41.59,41.61,41.5,41.56,27500.0,32.9591,32.9749,32.8878,32.9353,27500.0
2010-05-27 10:50:00,41.55,41.66,41.54,41.6,36400.0,32.9274,33.0146,32.9195,32.967,36400.0
2010-05-27 10:55:00,41.6,41.66,41.53,41.53,24200.0,32.967,33.0146,32.9115,32.9115,24200.0
2010-05-27 11:00:00,41.53,41.6,41.5,41.56,33300.0,32.9115,32.967,32.8878,32.9353,33300.0
2010-05-27 11:05:00,41.55,41.64,41.44,41.47,53200.0,32.9274,32.9987,32.8402,32.864,53200.0
2010-05-27 11:10:00,41.47,41.5,41.37,41.38,25100.0,32.864,32.8878,32.7847,32.7927,25100.0
2010-05-27 11:15:00,41.39,41.44,41.3,41.36,58800.0,32.8006,32.8402,32.7293,32.7768,58800.0
2010-05-27 11:20:00,41.37,41.5,41.35,41.46,39300.0,32.7847,32.8878,32.7689,32.8561,39300.0
2010-05-27 11:25:00,41.47,41.62,41.44,41.55,45900.0,32.864,32.9829,32.8402,32.9274,45900.0
2010-05-27 11:30:00,41.57,41.65,41.44,41.49,35600.0,32.9432,33.0066,32.8402,32.8798,35600.0
2010-05-27 11:35:00,41.49,41.59,41.32,41.32,33300.0,32.8798,32.9591,32.7451,32.7451,33300.0
2010-05-27 11:40:00,41.31,41.49,41.29,41.45,30400.0,32.7372,32.8798,32.7213,32.8481,30400.0
2010-05-27 11:45:00,41.47,41.57,41.45,41.54,34300.0,32.864,32.9432,32.8481,32.9195,34300.0
2010-05-27 11:50:00,41.54,41.71,41.53,41.68,29600.0,32.9195,33.0542,32.9115,33.0304,29600.0
2010-05-27 11:55:00,41.69,41.78,41.61,41.78,42200.0,33.0383,33.1096,32.9749,33.1096,42200.0
2010-05-27 12:00:00,41.78,41.79,41.65,41.74,21800.0,33.1096,33.1176,33.0066,33.078,21800.0
2010-05-27 12:05:00,41.74,41.79,41.69,41.73,44700.0,33.078,33.1176,33.0383,33.07,44700.0
2010-05-27 12:10:00,41.74,41.86,41.69,41.78,56100.0,33.078,33.173,33.0383,33.1096,56100.0
2010-05-27 12:15:00,41.78,41.82,41.74,41.75,39700.0,33.1096,33.1413,33.078,33.0859,39700.0
2010-05-27 12:20:00,41.74,41.74,41.54,41.57,51700.0,33.078,33.078,32.9195,32.9432,51700.0
2010-05-27 12:25:00,41.55,41.69,41.51,41.66,18800.0,32.9274,33.0383,32.8957,33.0146,18800.0
2010-05-27 12:30:00,41.67,41.7,41.64,41.67,24300.0,33.0225,33.0463,32.9987,33.0225,24300.0
2010-05-27 12:35:00,41.68,41.72,41.67,41.71,26800.0,33.0304,33.0621,33.0225,33.0542,26800.0
2010-05-27 12:40:00,41.7,41.73,41.62,41.63,19000.0,33.0463,33.07,32.9829,32.9908,19000.0
2010-05-27 12:45:00,41.6,41.68,41.6,41.67,13300.0,32.967,33.0304,32.967,33.0225,13300.0
2010-05-27 12:50:00,41.66,41.68,41.58,41.61,16600.0,33.0146,33.0304,32.9512,32.9749,16600.0
2010-05-27 12:55:00,41.62,41.66,41.53,41.53,17300.0,32.9829,33.0146,32.9115,32.9115,17300.0
2010-05-27 13:00:00,41.51,41.58,41.43,41.56,31600.0,32.8957,32.9512,32.8323,32.9353,31600.0
2010-05-27 13:05:00,41.56,41.56,41.42,41.51,35400.0,32.9353,32.9353,32.8244,32.8957,35400.0
2010-05-27 13:10:00,41.49,41.59,41.45,41.59,10900.0,32.8798,32.9591,32.8481,32.9591,10900.0
2010-05-27 13:15:00,41.59,41.62,41.53,41.56,29300.0,32.9591,32.9829,32.9115,32.9353,29300.0
2010-05-27 13:20:00,41.54,41.7,41.54,41.66,37500.0,32.9195,33.0463,32.9195,33.0146,37500.0
2010-05-27 13:25:00,41.65,41.71,41.62,41.63,17000.0,33.0066,33.0542,32.9829,32.9908,17000.0
2010-05-27 13:30:00,41.61,41.65,41.58,41.63,13600.0,32.9749,33.0066,32.9512,32.9908,13600.0
2010-05-27 13:35:00,41.64,41.75,41.63,41.72,28200.0,32.9987,33.0859,32.9908,33.0621,28200.0
2010-05-27 13:40:00,41.72,41.72,41.62,41.63,28500.0,33.0621,33.0621,32.9829,32.9908,28500.0
2010-05-27 13:45:00,41.64,41.65,41.59,41.64,30700.0,32.9987,33.0066,32.9591,32.9987,30700.0
2010-05-27 13:50:00,41.63,41.68,41.59,41.65,21200.0,32.9908,33.0304,32.9591,33.0066,21200.0
2010-05-27 13:55:00,41.64,41.72,41.62,41.66,28100.0,32.9987,33.0621,32.9829,33.0146,28100.0
2010-05-27 14:00:00,41.67,41.73,41.66,41.67,24700.0,33.0225,33.07,33.0146,33.0225,24700.0
2010-05-27 14:05:00,41.69,41.83,41.69,41.78,47300.0,33.0383,33.1493,33.0383,33.1096,47300.0
2010-05-27 14:10:00,41.78,41.9,41.78,41.88,34400.0,33.1096,33.2047,33.1096,33.1889,34400.0
2010-05-27 14:15:00,41.88,41.9,41.81,41.89,30500.0,33.1889,33.2047,33.1334,33.1968,30500.0
2010-05-27 14:20:00,41.89,41.94,41.86,41.91,34200.0,33.1968,33.2364,33.173,33.2127,34200.0
2010-05-27 14:25:00,41.9,41.9,41.83,41.86,27200.0,33.2047,33.2047,33.1493,33.173,27200.0
2010-05-27 14:30:00,41.86,41.88,41.8,41.87,41400.0,33.173,33.1889,33.1255,33.181,41400.0
2010-05-27 14:35:00,41.87,41.93,41.86,41.89,37700.0,33.181,33.2285,33.173,33.1968,37700.0
2010-05-27 14:40:00,41.89,41.91,41.82,41.83,17700.0,33.1968,33.2127,33.1413,33.1493,17700.0
2010-05-27 14:45:00,41.84,41.88,41.78,41.87,42800.0,33.1572,33.1889,33.1096,33.181,42800.0
2010-05-27 14:50:00,41.87,41.89,41.73,41.74,21700.0,33.181,33.1968,33.07,33.078,21700.0
2010-05-27 14:55:00,41.75,41.88,41.75,41.83,23400.0,33.0859,33.1889,33.0859,33.1493,23400.0
2010-05-27 15:00:00,41.83,41.92,41.8,41.89,44900.0,33.1493,33.2206,33.1255,33.1968,44900.0
2010-05-27 15:05:00,41.89,41.95,41.87,41.92,45300.0,33.1968,33.2444,33.181,33.2206,45300.0
2010-05-27 15:10:00,41.92,41.97,41.85,41.93,54500.0,33.2206,33.2602,33.1651,33.2285,54500.0
2010-05-27 15:15:00,41.94,42.01,41.9,41.92,46700.0,33.2364,33.2919,33.2047,33.2206,46700.0
2010-05-27 15:20:00,41.91,41.93,41.74,41.85,68400.0,33.2127,33.2285,33.078,33.1651,68400.0
2010-05-27 15:25:00,41.84,41.85,41.72,41.81,84500.0,33.1572,33.1651,33.0621,33.1334,84500.0
2010-05-27 15:30:00,41.81,41.9,41.78,41.84,83400.0,33.1334,33.2047,33.1096,33.1572,83400.0
2010-05-27 15:35:00,41.83,41.93,41.82,41.89,103800.0,33.1493,33.2285,33.1413,33.1968,103800.0
2010-05-27 15:40:00,41.88,41.99,41.82,41.96,117800.0,33.1889,33.2761,33.1413,33.2523,117800.0
2010-05-27 15:45:00,41.97,42.04,41.92,42.02,132900.0,33.2602,33.3157,33.2206,33.2998,132900.0
2010-05-27 15:50:00,42.03,42.2,42.01,42.16,213300.0,33.3078,33.4425,33.2919,33.4108,213300.0
2010-05-27 15:55:00,42.16,42.28,42.11,42.27,464000.0,33.4108,33.5059,33.3712,33.498,464000.0
2010-05-28 09:30:00,42.04,42.12,41.85,41.88,40400.0,33.3157,33.3791,33.1651,33.1889,40400.0
2010-05-28 09:35:00,41.89,41.93,41.6,41.77,40600.0,33.1968,33.2285,32.967,33.1017,40600.0
2010-05-28 09:40:00,41.78,41.99,41.76,41.85,50000.0,33.1096,33.2761,33.0938,33.1651,50000.0
2010-05-28 09:45:00,41.87,42.05,41.82,41.97,31800.0,33.181,33.3236,33.1413,33.2602,31800.0
2010-05-28 09:50:00,41.96,42.05,41.91,42.01,21600.0,33.2523,33.3236,33.2127,33.2919,21600.0
2010-05-28 09:55:00,42.02,42.17,41.84,42.15,54600.0,33.2998,33.4187,33.1572,33.4029,54600.0
2010-05-28 10:00:00,42.15,42.25,42.07,42.12,37400.0,33.4029,33.4821,33.3395,33.3791,37400.0
2010-05-28 10:05:00,42.12,42.3,42.1,42.26,46900.0,33.3791,33.5217,33.3632,33.49,46900.0
2010-05-28 10:10:00,42.28,42.37,42.24,42.28,76900.0,33.5059,33.5772,33.4742,33.5059,76900.0
2010-05-28 10:15:00,42.28,42.32,42.22,42.26,38500.0,33.5059,33.5376,33.4583,33.49,38500.0
2010-05-28 10:20:00,42.26,42.31,42.04,42.04,21100.0,33.49,33.5297,33.3157,33.3157,21100.0
2010-05-28 10:25:00,42.02,42.05,41.96,41.99,37000.0,33.2998,33.3236,33.2523,33.2761,37000.0
2010-05-28 10:30:00,41.99,42.01,41.91,42.01,27400.0,33.2761,33.2919,33.2127,33.2919,27400.0
2010-05-28 10:35:00,42.01,42.01,41.88,41.89,29900.0,33.2919,33.2919,33.1889,33.1968,29900.0
2010-05-28 10:40:00,41.88,41.91,41.74,41.76,25700.0,33.1889,33.2127,33.078,33.0938,25700.0
2010-05-28 10:45:00,41.77,41.86,41.65,41.65,26300.0,33.1017,33.173,33.0066,33.0066,26300.0
2010-05-28 10:50:00,41.66,41.74,41.58,41.6,38000.0,33.0146,33.078,32.9512,32.967,38000.0
2010-05-28 10:55:00,41.6,41.75,41.58,41.74,36000.0,32.967,33.0859,32.9512,33.078,36000.0
2010-05-28 11:00:00,41.75,41.86,41.74,41.8,28600.0,33.0859,33.173,33.078,33.1255,28600.0
2010-05-28 11:05:00,41.79,41.79,41.64,41.72,26800.0,33.1176,33.1176,32.9987,33.0621,26800.0
2010-05-28 11:10:00,41.72,41.78,41.4,41.4,44800.0,33.0621,33.1096,32.8085,32.8085,44800.0
2010-05-28 11:15:00,41.41,41.49,41.28,41.34,60100.0,32.8164,32.8798,32.7134,32.761,60100.0
2010-05-28 11:20:00,41.33,41.38,41.21,41.25,44500.0,32.753,32.7927,32.6579,32.6896,44500.0
2010-05-28 11:25:00,41.28,41.38,41.28,41.37,48100.0,32.7134,32.7927,32.7134,32.7847,48100.0
2010-05-28 11:30:00,41.35,41.49,41.35,41.49,34000.0,32.7689,32.8798,32.7689,32.8798,34000.0
2010-05-28 11:35:00,41.49,41.6,41.47,41.53,27400.0,32.8798,32.967,32.864,32.9115,27400.0
2010-05-28 11:40:00,41.52,41.71,41.51,41.71,25600.0,32.9036,33.0542,32.8957,33.0542,25600.0
2010-05-28 11:45:00,41.73,41.81,41.66,41.8,34700.0,33.07,33.1334,33.0146,33.1255,34700.0
2010-05-28 11:50:00,41.77,41.81,41.7,41.8,27400.0,33.1017,33.1334,33.0463,33.1255,27400.0
2010-05-28 11:55:00,41.8,41.8,41.69,41.74,20700.0,33.1255,33.1255,33.0383,33.078,20700.0
2010-05-28 12:00:00,41.73,41.82,41.62,41.65,33700.0,33.07,33.1413,32.9829,33.0066,33700.0
2010-05-28 12:05:00,41.65,41.69,41.57,41.69,28400.0,33.0066,33.0383,32.9432,33.0383,28400.0
2010-05-28 12:10:00,41.7,41.81,41.7,41.75,17100.0,33.0463,33.1334,33.0463,33.0859,17100.0
2010-05-28 12:15:00,41.74,41.8,41.7,41.78,25100.0,33.078,33.1255,33.0463,33.1096,25100.0
2010-05-28 12:20:00,41.79,41.85,41.76,41.84,22100.0,33.1176,33.1651,33.0938,33.1572,22100.0
2010-05-28 12:25:00,41.83,41.85,41.73,41.73,13500.0,33.1493,33.1651,33.07,33.07,13500.0
2010-05-28 12:30:00,41.73,41.76,41.69,41.7,25000.0,33.07,33.0938,33.0383,33.0463,25000.0
2010-05-28 12:35:00,41.68,41.68,41.25,41.28,107600.0,33.0304,33.0304,32.6896,32.7134,107600.0
2010-05-28 12:40:00,41.25,41.45,41.22,41.25,59100.0,32.6896,32.8481,32.6659,32.6896,59100.0
2010-05-28 12:45:00,41.24,41.33,41.03,41.32,162800.0,32.6817,32.753,32.5153,32.7451,162800.0
2010-05-28 12:50:00,41.3,41.39,41.25,41.35,47500.0,32.7293,32.8006,32.6896,32.7689,47500.0
2010-05-28 12:55:00,41.35,41.41,41.32,41.36,29300.0,32.7689,32.8164,32.7451,32.7768,29300.0
2010-05-28 13:00:00,41.35,41.5,41.34,41.39,46600.0,32.7689,32.8878,32.761,32.8006,46600.0
2010-05-28 13:05:00,41.38,41.44,41.3,41.32,43400.0,32.7927,32.8402,32.7293,32.7451,43400.0
2010-05-28 13:10:00,41.3,41.4,41.26,41.31,39200.0,32.7293,32.8085,32.6976,32.7372,39200.0
2010-05-28 13:15:00,41.33,41.44,41.24,41.44,16700.0,32.753,32.8402,32.6817,32.8402,16700.0
2010-05-28 13:20:00,41.43,41.47,41.4,41.45,16800.0,32.8323,32.864,32.8085,32.8481,16800.0
2010-05-28 13:25:00,41.46,41.49,41.4,41.4,10800.0,32.8561,32.8798,32.8085,32.8085,10800.0
2010-05-28 13:30:00,41.4,41.45,41.34,41.34,19100.0,32.8085,32.8481,32.761,32.761,19100.0
2010-05-28 13:35:00,41.33,41.36,41.26,41.35,17700.0,32.753,32.7768,32.6976,32.7689,17700.0
2010-05-28 13:40:00,41.35,41.37,41.29,41.29,18900.0,32.7689,32.7847,32.7213,32.7213,18900.0
2010-05-28 13:45:00,41.29,41.33,41.14,41.2,51700.0,32.7213,32.753,32.6025,32.65,51700.0
2010-05-28 13:50:00,41.19,41.28,41.13,41.24,42100.0,32.6421,32.7134,32.5945,32.6817,42100.0
2010-05-28 13:55:00,41.24,41.25,41.1,41.1,35300.0,32.6817,32.6896,32.5708,32.5708,35300.0
2010-05-28 14:00:00,41.09,41.15,41.03,41.04,74800.0,32.5628,32.6104,32.5153,32.5232,74800.0
2010-05-28 14:05:00,41.04,41.09,40.92,41.04,68700.0,32.5232,32.5628,32.4281,32.5232,68700.0
2010-05-28 14:10:00,41.06,41.13,41.0,41.0,55400.0,32.5391,32.5945,32.4915,32.4915,55400.0
2010-05-28 14:15:00,40.99,41.13,40.9,41.11,55600.0,32.4836,32.5945,32.4123,32.5787,55600.0
2010-05-28 14:20:00,41.12,41.15,41.03,41.07,29000.0,32.5866,32.6104,32.5153,32.547,29000.0
2010-05-28 14:25:00,41.07,41.26,41.07,41.22,27400.0,32.547,32.6976,32.547,32.6659,27400.0
2010-05-28 14:30:00,41.24,41.28,41.15,41.27,27800.0,32.6817,32.7134,32.6104,32.7055,27800.0
2010-05-28 14:35:00,41.26,41.42,41.21,41.36,82500.0,32.6976,32.8244,32.6579,32.7768,82500.0
2010-05-28 14:40:00,41.37,41.47,41.36,41.46,20000.0,32.7847,32.864,32.7768,32.8561,20000.0
2010-05-28 14:45:00,41.47,41.65,41.47,41.59,64800.0,32.864,33.0066,32.864,32.9591,64800.0
2010-05-28 14:50:00,41.59,41.67,41.55,41.59,32300.0,32.9591,33.0225,32.9274,32.9591,32300.0
2010-05-28 14:55:00,41.6,41.6,41.41,41.44,22200.0,32.967,32.967,32.8164,32.8402,22200.0
2010-05-28 15:00:00,41.42,41.44,41.35,41.43,30300.0,32.8244,32.8402,32.7689,32.8323,30300.0
2010-05-28 15:05:00,41.43,41.55,41.43,41.46,17400.0,32.8323,32.9274,32.8323,32.8561,17400.0
2010-05-28 15:10:00,41.48,41.62,41.48,41.55,42500.0,32.8719,32.9829,32.8719,32.9274,42500.0
2010-05-28 15:15:00,41.55,41.72,41.55,41.71,89900.0,32.9274,33.0621,32.9274,33.0542,89900.0
2010-05-28 15:20:00,41.71,41.83,41.69,41.75,93400.0,33.0542,33.1493,33.0383,33.0859,93400.0
2010-05-28 15:25:00,41.74,41.89,41.7,41.79,64800.0,33.078,33.1968,33.0463,33.1176,64800.0
2010-05-28 15:30:00,41.79,41.9,41.76,41.76,68900.0,33.1176,33.2047,33.0938,33.0938,68900.0
2010-05-28 15:35:00,41.77,41.78,41.64,41.66,72700.0,33.1017,33.1096,32.9987,33.0146,72700.0
2010-05-28 15:40:00,41.66,41.75,41.6,41.73,77200.0,33.0146,33.0859,32.967,33.07,77200.0
2010-05-28 15:45:00,41.71,41.74,41.29,41.55,188200.0,33.0542,33.078,32.7213,32.9274,188200.0
2010-05-28 15:50:00,41.56,41.67,41.47,41.63,133500.0,32.9353,33.0225,32.864,32.9908,133500.0
2010-05-28 15:55:00,41.63,41.64,41.22,41.23,366900.0,32.9908,32.9987,32.6659,32.6738,366900.0
2010-06-01 09:30:00,40.7,40.99,40.61,40.99,59800.0,32.2538,32.4836,32.1825,32.4836,59800.0
2010-06-01 09:35:00,40.99,41.43,40.97,41.11,143200.0,32.4836,32.8323,32.4677,32.5787,143200.0
2010-06-01 09:40:00,41.14,41.36,40.99,41.09,42600.0,32.6025,32.7768,32.4836,32.5628,42600.0
2010-06-01 09:45:00,41.1,41.14,40.9,41.1,52000.0,32.5708,32.6025,32.4123,32.5708,52000.0
2010-06-01 09:50:00,41.1,41.19,40.8,40.84,59700.0,32.5708,32.6421,32.333,32.3647,59700.0
2010-06-01 09:55:00,40.85,40.92,40.82,40.85,41300.0,32.3726,32.4281,32.3489,32.3726,41300.0
2010-06-01 10:00:00,40.86,41.27,40.85,41.2,73300.0,32.3806,32.7055,32.3726,32.65,73300.0
2010-06-01 10:05:00,41.22,41.27,41.13,41.18,60100.0,32.6659,32.7055,32.5945,32.6342,60100.0
2010-06-01 10:10:00,41.19,41.21,41.03,41.06,43700.0,32.6421,32.6579,32.5153,32.5391,43700.0
2010-06-01 10:15:00,41.07,41.13,40.92,40.98,67200.0,32.547,32.5945,32.4281,32.4757,67200.0
2010-06-01 10:20:00,40.98,41.1,40.93,41.05,68000.0,32.4757,32.5708,32.436,32.5311,68000.0
2010-06-01 10:25:00,41.07,41.24,41.01,41.2,68400.0,32.547,32.6817,32.4994,32.65,68400.0
2010-06-01 10:30:00,41.21,41.31,41.2,41.28,53600.0,32.6579,32.7372,32.65,32.7134,53600.0
2010-06-01 10:35:00,41.29,41.34,41.2,41.2,39700.0,32.7213,32.761,32.65,32.65,39700.0
2010-06-01 10:40:00,41.19,41.27,41.11,41.17,18800.0,32.6421,32.7055,32.5787,32.6262,18800.0
2010-06-01 10:45:00,41.15,41.25,41.13,41.22,23200.0,32.6104,32.6896,32.5945,32.6659,23200.0
2010-06-01 10:50:00,41.22,41.27,41.13,41.14,21700.0,32.6659,32.7055,32.5945,32.6025,21700.0
2010-06-01 10:55:00,41.14,41.22,41.12,41.19,46800.0,32.6025,32.6659,32.5866,32.6421,46800.0
2010-06-01 11:00:00,41.18,41.21,41.1,41.15,36700.0,32.6342,32.6579,32.5708,32.6104,36700.0
2010-06-01 11:05:00,41.13,41.13,41.05,41.11,33600.0,32.5945,32.5945,32.5311,32.5787,33600.0
2010-06-01 11:10:00,41.11,41.11,40.95,40.98,21700.0,32.5787,32.5787,32.4519,32.4757,21700.0
2010-06-01 11:15:00,40.98,41.03,40.92,40.96,36600.0,32.4757,32.5153,32.4281,32.4598,36600.0
2010-06-01 11:20:00,40.95,41.03,40.94,41.03,22800.0,32.4519,32.5153,32.444,32.5153,22800.0
2010-06-01 11:25:00,41.03,41.19,41.0,41.13,49700.0,32.5153,32.6421,32.4915,32.5945,49700.0
2010-06-01 11:30:00,41.14,41.18,41.07,41.1,20700.0,32.6025,32.6342,32.547,32.5708,20700.0
2010-06-01 11:35:00,41.08,41.15,41.02,41.13,28000.0,32.5549,32.6104,32.5074,32.5945,28000.0
2010-06-01 11:40:00,41.13,41.13,40.95,40.99,27900.0,32.5945,32.5945,32.4519,32.4836,27900.0
2010-06-01 11:45:00,40.99,41.0,40.89,41.0,33100.0,32.4836,32.4915,32.4043,32.4915,33100.0
2010-06-01 11:50:00,41.0,41.0,40.89,40.95,21300.0,32.4915,32.4915,32.4043,32.4519,21300.0
2010-06-01 11:55:00,40.96,41.0,40.86,40.91,25400.0,32.4598,32.4915,32.3806,32.4202,25400.0
2010-06-01 12:00:00,40.91,41.08,40.89,41.06,28200.0,32.4202,32.5549,32.4043,32.5391,28200.0
2010-06-01 12:05:00,41.06,41.09,40.93,40.93,32300.0,32.5391,32.5628,32.436,32.436,32300.0
2010-06-01 12:10:00,40.93,41.08,40.89,41.03,34700.0,32.436,32.5549,32.4043,32.5153,34700.0
2010-06-01 12:15:00,41.02,41.11,41.01,41.04,21300.0,32.5074,32.5787,32.4994,32.5232,21300.0
2010-06-01 12:20:00,41.06,41.11,41.04,41.09,25700.0,32.5391,32.5787,32.5232,32.5628,25700.0
2010-06-01 12:25:00,41.1,41.21,41.1,41.16,17200.0,32.5708,32.6579,32.5708,32.6183,17200.0
2010-06-01 12:30:00,41.16,41.22,41.1,41.21,18600.0,32.6183,32.6659,32.5708,32.6579,18600.0
2010-06-01 12:35:00,41.23,41.25,41.15,41.25,30700.0,32.6738,32.6896,32.6104,32.6896,30700.0
2010-06-01 12:40:00,41.25,41.31,41.17,41.17,30800.0,32.6896,32.7372,32.6262,32.6262,30800.0
2010-06-01 12:45:00,41.18,41.23,41.15,41.2,20300.0,32.6342,32.6738,32.6104,32.65,20300.0
2010-06-01 12:50:00,41.21,41.23,41.14,41.17,19100.0,32.6579,32.6738,32.6025,32.6262,19100.0
2010-06-01 12:55:00,41.18,41.19,40.99,41.01,19300.0,32.6342,32.6421,32.4836,32.4994,19300.0
2010-06-01 13:00:00,41.01,41.08,40.99,41.08,23400.0,32.4994,32.5549,32.4836,32.5549,23400.0
2010-06-01 13:05:00,41.08,41.15,41.01,41.15,24200.0,32.5549,32.6104,32.4994,32.6104,24200.0
2010-06-01 13:10:00,41.17,41.37,41.15,41.37,43300.0,32.6262,32.7847,32.6104,32.7847,43300.0
2010-06-01 13:15:00,41.37,41.53,41.37,41.48,56200.0,32.7847,32.9115,32.7847,32.8719,56200.0
2010-06-01 13:20:00,41.48,41.6,41.42,41.46,38100.0,32.8719,32.967,32.8244,32.8561,38100.0
2010-06-01 13:25:00,41.46,41.55,41.43,41.53,19900.0,32.8561,32.9274,32.8323,32.9115,19900.0
2010-06-01 13:30:00,41.53,41.59,41.5,41.5,26400.0,32.9115,32.9591,32.8878,32.8878,26400.0
2010-06-01 13:35:00,41.48,41.48,41.42,41.47,23600.0,32.8719,32.8719,32.8244,32.864,23600.0
2010-06-01 13:40:00,41.47,41.52,41.4,41.41,20300.0,32.864,32.9036,32.8085,32.8164,20300.0
2010-06-01 13:45:00,41.4,41.5,41.33,41.48,61600.0,32.8085,32.8878,32.753,32.8719,61600.0
2010-06-01 13:50:00,41.47,41.48,41.35,41.36,57200.0,32.864,32.8719,32.7689,32.7768,57200.0
2010-06-01 13:55:00,41.37,41.5,41.2,41.2,63000.0,32.7847,32.8878,32.65,32.65,63000.0
2010-06-01 14:00:00,41.2,41.22,41.05,41.1,71000.0,32.65,32.6659,32.5311,32.5708,71000.0
2010-06-01 14:05:00,41.1,41.17,40.99,41.08,35700.0,32.5708,32.6262,32.4836,32.5549,35700.0
2010-06-01 14:10:00,41.07,41.18,41.02,41.17,21500.0,32.547,32.6342,32.5074,32.6262,21500.0
2010-06-01 14:15:00,41.18,41.19,41.06,41.16,45400.0,32.6342,32.6421,32.5391,32.6183,45400.0
2010-06-01 14:20:00,41.17,41.3,41.12,41.25,24200.0,32.6262,32.7293,32.5866,32.6896,24200.0
2010-06-01 14:25:00,41.25,41.3,41.19,41.25,31400.0,32.6896,32.7293,32.6421,32.6896,31400.0
2010-06-01 14:30:00,41.25,41.42,41.25,41.31,61100.0,32.6896,32.8244,32.6896,32.7372,61100.0
2010-06-01 14:35:00,41.29,41.37,41.25,41.25,30200.0,32.7213,32.7847,32.6896,32.6896,30200.0
2010-06-01 14:40:00,41.25,41.29,41.19,41.21,32000.0,32.6896,32.7213,32.6421,32.6579,32000.0
2010-06-01 14:45:00,41.2,41.35,41.19,41.25,22700.0,32.65,32.7689,32.6421,32.6896,22700.0
2010-06-01 14:50:00,41.27,41.27,41.06,41.08,35500.0,32.7055,32.7055,32.5391,32.5549,35500.0
2010-06-01 14:55:00,41.07,41.17,41.0,41.15,50000.0,32.547,32.6262,32.4915,32.6104,50000.0
2010-06-01 15:00:00,41.16,41.2,41.06,41.19,51900.0,32.6183,32.65,32.5391,32.6421,51900.0
2010-06-01 15:05:00,41.2,41.25,41.12,41.16,62700.0,32.65,32.6896,32.5866,32.6183,62700.0
2010-06-01 15:10:00,41.15,41.27,41.04,41.24,38600.0,32.6104,32.7055,32.5232,32.6817,38600.0
2010-06-01 15:15:00,41.23,41.25,41.01,41.01,24300.0,32.6738,32.6896,32.4994,32.4994,24300.0
2010-06-01 15:20:00,41.02,41.09,40.81,40.93,104400.0,32.5074,32.5628,32.3409,32.436,104400.0
2010-06-01 15:25:00,40.94,40.98,40.85,40.98,60700.0,32.444,32.4757,32.3726,32.4757,60700.0
2010-06-01 15:30:00,40.97,41.06,40.9,41.03,51600.0,32.4677,32.5391,32.4123,32.5153,51600.0
2010-06-01 15:35:00,41.03,41.09,40.94,40.98,67400.0,32.5153,32.5628,32.444,32.4757,67400.0
2010-06-01 15:40:00,40.97,41.04,40.81,40.83,117900.0,32.4677,32.5232,32.3409,32.3568,117900.0
2010-06-01 15:45:00,40.83,40.89,40.71,40.77,214100.0,32.3568,32.4043,32.2617,32.3092,214100.0
2010-06-01 15:50:00,40.76,40.76,40.54,40.62,283300.0,32.3013,32.3013,32.127,32.1904,283300.0
2010-06-01 15:55:00,40.62,40.67,40.45,40.49,363100.0,32.1904,32.23,32.0557,32.0874,363100.0
2010-06-02 09:30:00,40.85,40.85,40.55,40.65,88100.0,32.3726,32.3726,32.1349,32.2142,88100.0
2010-06-02 09:35:00,40.68,40.75,40.54,40.66,136200.0,32.2379,32.2934,32.127,32.2221,136200.0
2010-06-02 09:40:00,40.66,40.74,40.58,40.63,114800.0,32.2221,32.2855,32.1587,32.1983,114800.0
2010-06-02 09:45:00,40.62,40.7,40.44,40.46,114700.0,32.1904,32.2538,32.0477,32.0636,114700.0
2010-06-02 09:50:00,40.47,40.47,40.2,40.39,108800.0,32.0715,32.0715,31.8575,32.0081,108800.0
2010-06-02 09:55:00,40.41,40.58,40.4,40.54,40300.0,32.024,32.1587,32.016,32.127,40300.0
2010-06-02 10:00:00,40.54,40.8,40.46,40.68,139700.0,32.127,32.333,32.0636,32.2379,139700.0
2010-06-02 10:05:00,40.66,40.83,40.58,40.63,100600.0,32.2221,32.3568,32.1587,32.1983,100600.0
2010-06-02 10:10:00,40.64,40.76,40.43,40.46,113700.0,32.2062,32.3013,32.0398,32.0636,113700.0
2010-06-02 10:15:00,40.45,40.68,40.45,40.64,126700.0,32.0557,32.2379,32.0557,32.2062,126700.0
2010-06-02 10:20:00,40.65,40.83,40.64,40.8,41300.0,32.2142,32.3568,32.2062,32.333,41300.0
2010-06-02 10:25:00,40.82,40.88,40.63,40.63,57300.0,32.3489,32.3964,32.1983,32.1983,57300.0
2010-06-02 10:30:00,40.64,40.8,40.62,40.74,41700.0,32.2062,32.333,32.1904,32.2855,41700.0
2010-06-02 10:35:00,40.74,40.91,40.74,40.85,59800.0,32.2855,32.4202,32.2855,32.3726,59800.0
2010-06-02 10:40:00,40.85,40.91,40.78,40.82,38700.0,32.3726,32.4202,32.3172,32.3489,38700.0
2010-06-02 10:45:00,40.82,40.85,40.68,40.76,28200.0,32.3489,32.3726,32.2379,32.3013,28200.0
2010-06-02 10:50:00,40.75,40.86,40.62,40.82,18700.0,32.2934,32.3806,32.1904,32.3489,18700.0
2010-06-02 10:55:00,40.8,40.94,40.74,40.92,23800.0,32.333,32.444,32.2855,32.4281,23800.0
2010-06-02 11:00:00,40.92,41.0,40.9,40.94,25300.0,32.4281,32.4915,32.4123,32.444,25300.0
2010-06-02 11:05:00,40.94,41.11,40.94,41.06,22500.0,32.444,32.5787,32.444,32.5391,22500.0
2010-06-02 11:10:00,41.06,41.11,41.0,41.04,26100.0,32.5391,32.5787,32.4915,32.5232,26100.0
2010-06-02 11:15:00,41.02,41.05,40.94,40.97,34900.0,32.5074,32.5311,32.444,32.4677,34900.0
2010-06-02 11:20:00,40.98,41.07,40.97,41.04,24600.0,32.4757,32.547,32.4677,32.5232,24600.0
2010-06-02 11:25:00,41.04,41.1,40.93,40.96,26100.0,32.5232,32.5708,32.436,32.4598,26100.0
2010-06-02 11:30:00,40.95,40.99,40.87,40.97,38500.0,32.4519,32.4836,32.3885,32.4677,38500.0
2010-06-02 11:35:00,40.97,41.06,40.89,40.9,35700.0,32.4677,32.5391,32.4043,32.4123,35700.0
2010-06-02 11:40:00,40.9,41.15,40.9,41.13,37700.0,32.4123,32.6104,32.4123,32.5945,37700.0
2010-06-02 11:45:00,41.15,41.17,41.03,41.04,17800.0,32.6104,32.6262,32.5153,32.5232,17800.0
2010-06-02 11:50:00,41.05,41.19,41.03,41.05,30100.0,32.5311,32.6421,32.5153,32.5311,30100.0
2010-06-02 11:55:00,41.04,41.13,41.02,41.1,29700.0,32.5232,32.5945,32.5074,32.5708,29700.0
2010-06-02 12:00:00,41.11,41.24,41.11,41.23,43600.0,32.5787,32.6817,32.5787,32.6738,43600.0
2010-06-02 12:05:00,41.22,41.36,41.18,41.29,55000.0,32.6659,32.7768,32.6342,32.7213,55000.0
2010-06-02 12:10:00,41.29,41.3,41.18,41.18,22100.0,32.7213,32.7293,32.6342,32.6342,22100.0
2010-06-02 12:15:00,41.17,41.18,41.1,41.11,25100.0,32.6262,32.6342,32.5708,32.5787,25100.0
2010-06-02 12:20:00,41.1,41.22,41.03,41.18,31200.0,32.5708,32.6659,32.5153,32.6342,31200.0
2010-06-02 12:25:00,41.17,41.22,41.15,41.15,13200.0,32.6262,32.6659,32.6104,32.6104,13200.0
2010-06-02 12:30:00,41.14,41.18,41.11,41.14,16600.0,32.6025,32.6342,32.5787,32.6025,16600.0
2010-06-02 12:35:00,41.14,41.19,41.12,41.13,30100.0,32.6025,32.6421,32.5866,32.5945,30100.0
2010-06-02 12:40:00,41.13,41.22,41.12,41.22,29700.0,32.5945,32.6659,32.5866,32.6659,29700.0
2010-06-02 12:45:00,41.22,41.32,41.21,41.32,34500.0,32.6659,32.7451,32.6579,32.7451,34500.0
2010-06-02 12:50:00,41.32,41.32,41.2,41.25,11500.0,32.7451,32.7451,32.65,32.6896,11500.0
2010-06-02 12:55:00,41.25,41.25,41.19,41.23,21200.0,32.6896,32.6896,32.6421,32.6738,21200.0
2010-06-02 13:00:00,41.26,41.38,41.22,41.38,54300.0,32.6976,32.7927,32.6659,32.7927,54300.0
2010-06-02 13:05:00,41.39,41.41,41.23,41.25,51800.0,32.8006,32.8164,32.6738,32.6896,51800.0
2010-06-02 13:10:00,41.25,41.31,41.2,41.21,20400.0,32.6896,32.7372,32.65,32.6579,20400.0
2010-06-02 13:15:00,41.21,41.22,41.04,41.12,52500.0,32.6579,32.6659,32.5232,32.5866,52500.0
2010-06-02 13:20:00,41.12,41.16,41.06,41.16,27800.0,32.5866,32.6183,32.5391,32.6183,27800.0
2010-06-02 13:25:00,41.17,41.19,41.02,41.1,26400.0,32.6262,32.6421,32.5074,32.5708,26400.0
2010-06-02 13:30:00,41.09,41.13,41.05,41.05,22000.0,32.5628,32.5945,32.5311,32.5311,22000.0
2010-06-02 13:35:00,41.04,41.1,41.02,41.04,45100.0,32.5232,32.5708,32.5074,32.5232,45100.0
2010-06-02 13:40:00,41.05,41.07,40.99,40.99,24000.0,32.5311,32.547,32.4836,32.4836,24000.0
2010-06-02 13:45:00,41.0,41.05,40.93,40.94,25400.0,32.4915,32.5311,32.436,32.444,25400.0
2010-06-02 13:50:00,40.94,40.97,40.9,40.91,27800.0,32.444,32.4677,32.4123,32.4202,27800.0
2010-06-02 13:55:00,40.9,40.9,40.81,40.86,24300.0,32.4123,32.4123,32.3409,32.3806,24300.0
2010-06-02 14:00:00,40.88,40.88,40.81,40.86,14800.0,32.3964,32.3964,32.3409,32.3806,14800.0
2010-06-02 14:05:00,40.87,41.02,40.87,41.01,53000.0,32.3885,32.5074,32.3885,32.4994,53000.0
2010-06-02 14:10:00,41.01,41.03,40.95,41.02,54400.0,32.4994,32.5153,32.4519,32.5074,54400.0
2010-06-02 14:15:00,41.02,41.03,40.86,40.86,45800.0,32.5074,32.5153,32.3806,32.3806,45800.0
2010-06-02 14:20:00,40.86,40.92,40.83,40.85,37200.0,32.3806,32.4281,32.3568,32.3726,37200.0
2010-06-02 14:25:00,40.86,41.02,40.86,41.0,44300.0,32.3806,32.5074,32.3806,32.4915,44300.0
2010-06-02 14:30:00,41.0,41.03,40.94,40.99,42000.0,32.4915,32.5153,32.444,32.4836,42000.0
2010-06-02 14:35:00,41.0,41.05,40.98,41.01,30600.0,32.4915,32.5311,32.4757,32.4994,30600.0
2010-06-02 14:40:00,41.03,41.18,41.03,41.17,73500.0,32.5153,32.6342,32.5153,32.6262,73500.0
2010-06-02 14:45:00,41.18,41.21,41.12,41.16,53700.0,32.6342,32.6579,32.5866,32.6183,53700.0
2010-06-02 14:50:00,41.16,41.3,41.15,41.17,171300.0,32.6183,32.7293,32.6104,32.6262,171300.0
2010-06-02 14:55:00,41.17,41.27,41.15,41.21,44500.0,32.6262,32.7055,32.6104,32.6579,44500.0
2010-06-02 15:00:00,41.21,41.35,41.21,41.28,46600.0,32.6579,32.7689,32.6579,32.7134,46600.0
2010-06-02 15:05:00,41.28,41.4,41.21,41.39,79100.0,32.7134,32.8085,32.6579,32.8006,79100.0
2010-06-02 15:10:00,41.39,41.46,41.35,41.44,69600.0,32.8006,32.8561,32.7689,32.8402,69600.0
2010-06-02 15:15:00,41.44,41.44,41.31,41.35,35400.0,32.8402,32.8402,32.7372,32.7689,35400.0
2010-06-02 15:20:00,41.35,41.43,41.35,41.39,62500.0,32.7689,32.8323,32.7689,32.8006,62500.0
2010-06-02 15:25:00,41.4,41.52,41.36,41.47,70600.0,32.8085,32.9036,32.7768,32.864,70600.0
2010-06-02 15:30:00,41.48,41.54,41.34,41.37,90400.0,32.8719,32.9195,32.761,32.7847,90400.0
2010-06-02 15:35:00,41.37,41.42,41.29,41.38,99800.0,32.7847,32.8244,32.7213,32.7927,99800.0
2010-06-02 15:40:00,41.39,41.46,41.36,41.46,71400.0,32.8006,32.8561,32.7768,32.8561,71400.0
2010-06-02 15:45:00,41.47,41.53,41.37,41.48,168900.0,32.864,32.9115,32.7847,32.8719,168900.0
2010-06-02 15:50:00,41.49,41.73,41.48,41.66,270700.0,32.8798,33.07,32.8719,33.0146,270700.0
2010-06-02 15:55:00,41.66,41.81,41.66,41.79,356600.0,33.0146,33.1334,33.0146,33.1176,356600.0
2010-06-03 09:30:00,41.74,41.93,41.63,41.65,91900.0,33.078,33.2285,32.9908,33.0066,91900.0
2010-06-03 09:35:00,41.73,41.73,41.43,41.56,65600.0,33.07,33.07,32.8323,32.9353,65600.0
2010-06-03 09:40:00,41.57,41.57,41.26,41.34,62000.0,32.9432,32.9432,32.6976,32.761,62000.0
2010-06-03 09:45:00,41.33,41.64,41.33,41.63,67800.0,32.753,32.9987,32.753,32.9908,67800.0
2010-06-03 09:50:00,41.65,41.73,41.56,41.72,49700.0,33.0066,33.07,32.9353,33.0621,49700.0
2010-06-03 09:55:00,41.7,41.78,41.67,41.7,32600.0,33.0463,33.1096,33.0225,33.0463,32600.0
2010-06-03 10:00:00,41.69,41.71,41.44,41.47,35700.0,33.0383,33.0542,32.8402,32.864,35700.0
2010-06-03 10:05:00,41.47,41.68,41.47,41.55,32900.0,32.864,33.0304,32.864,32.9274,32900.0
2010-06-03 10:10:00,41.57,41.67,41.5,41.5,23200.0,32.9432,33.0225,32.8878,32.8878,23200.0
2010-06-03 10:15:00,41.5,41.56,41.46,41.51,29400.0,32.8878,32.9353,32.8561,32.8957,29400.0
2010-06-03 10:20:00,41.51,41.58,41.4,41.41,69600.0,32.8957,32.9512,32.8085,32.8164,69600.0
2010-06-03 10:25:00,41.41,41.53,41.4,41.41,67800.0,32.8164,32.9115,32.8085,32.8164,67800.0
2010-06-03 10:30:00,41.41,41.47,41.33,41.44,44100.0,32.8164,32.864,32.753,32.8402,44100.0
2010-06-03 10:35:00,41.45,41.45,41.21,41.22,63100.0,32.8481,32.8481,32.6579,32.6659,63100.0
2010-06-03 10:40:00,41.23,41.25,41.1,41.12,110700.0,32.6738,32.6896,32.5708,32.5866,110700.0
2010-06-03 10:45:00,41.12,41.34,41.12,41.34,111700.0,32.5866,32.761,32.5866,32.761,111700.0
2010-06-03 10:50:00,41.36,41.5,41.35,41.42,46600.0,32.7768,32.8878,32.7689,32.8244,46600.0
2010-06-03 10:55:00,41.45,41.61,41.45,41.57,31900.0,32.8481,32.9749,32.8481,32.9432,31900.0
2010-06-03 11:00:00,41.58,41.63,41.47,41.58,28300.0,32.9512,32.9908,32.864,32.9512,28300.0
2010-06-03 11:05:00,41.59,41.68,41.48,41.48,28900.0,32.9591,33.0304,32.8719,32.8719,28900.0
2010-06-03 11:10:00,41.47,41.61,41.46,41.48,28600.0,32.864,32.9749,32.8561,32.8719,28600.0
2010-06-03 11:15:00,41.47,41.48,41.32,41.35,21100.0,32.864,32.8719,32.7451,32.7689,21100.0
2010-06-03 11:20:00,41.35,41.41,41.22,41.28,28700.0,32.7689,32.8164,32.6659,32.7134,28700.0
2010-06-03 11:25:00,41.3,41.35,41.22,41.26,26400.0,32.7293,32.7689,32.6659,32.6976,26400.0
2010-06-03 11:30:00,41.26,41.4,41.23,41.38,16200.0,32.6976,32.8085,32.6738,32.7927,16200.0
2010-06-03 11:35:00,41.39,41.52,41.39,41.42,28100.0,32.8006,32.9036,32.8006,32.8244,28100.0
2010-06-03 11:40:00,41.43,41.43,41.29,41.38,21300.0,32.8323,32.8323,32.7213,32.7927,21300.0
2010-06-03 11:45:00,41.39,41.43,41.3,41.35,34100.0,32.8006,32.8323,32.7293,32.7689,34100.0
2010-06-03 11:50:00,41.36,41.4,41.29,41.4,23400.0,32.7768,32.8085,32.7213,32.8085,23400.0
2010-06-03 11:55:00,41.4,41.41,41.26,41.36,25400.0,32.8085,32.8164,32.6976,32.7768,25400.0
2010-06-03 12:00:00,41.35,41.38,41.33,41.35,80800.0,32.7689,32.7927,32.753,32.7689,80800.0
2010-06-03 12:05:00,41.37,41.4,41.25,41.29,64200.0,32.7847,32.8085,32.6896,32.7213,64200.0
2010-06-03 12:10:00,41.27,41.34,41.23,41.25,60700.0,32.7055,32.761,32.6738,32.6896,60700.0
2010-06-03 12:15:00,41.24,41.29,41.14,41.2,26900.0,32.6817,32.7213,32.6025,32.65,26900.0
2010-06-03 12:20:00,41.21,41.24,41.04,41.07,70600.0,32.6579,32.6817,32.5232,32.547,70600.0
2010-06-03 12:25:00,41.07,41.17,41.03,41.17,22300.0,32.547,32.6262,32.5153,32.6262,22300.0
2010-06-03 12:30:00,41.17,41.17,41.07,41.15,37900.0,32.6262,32.6262,32.547,32.6104,37900.0
2010-06-03 12:35:00,41.14,41.23,41.14,41.21,21100.0,32.6025,32.6738,32.6025,32.6579,21100.0
2010-06-03 12:40:00,41.2,41.2,41.08,41.1,31300.0,32.65,32.65,32.5549,32.5708,31300.0
2010-06-03 12:45:00,41.11,41.21,41.08,41.08,26600.0,32.5787,32.6579,32.5549,32.5549,26600.0
2010-06-03 12:50:00,41.07,41.11,41.02,41.07,31700.0,32.547,32.5787,32.5074,32.547,31700.0
2010-06-03 12:55:00,41.09,41.1,40.98,41.06,29300.0,32.5628,32.5708,32.4757,32.5391,29300.0
2010-06-03 13:00:00,41.07,41.12,40.98,41.04,45700.0,32.547,32.5866,32.4757,32.5232,45700.0
2010-06-03 13:05:00,41.03,41.12,41.01,41.1,27800.0,32.5153,32.5866,32.4994,32.5708,27800.0
2010-06-03 13:10:00,41.09,41.16,41.06,41.06,20100.0,32.5628,32.6183,32.5391,32.5391,20100.0
2010-06-03 13:15:00,41.05,41.11,41.01,41.02,14900.0,32.5311,32.5787,32.4994,32.5074,14900.0
2010-06-03 13:20:00,41.01,41.03,40.98,41.0,9800.0,32.4994,32.5153,32.4757,32.4915,9800.0
2010-06-03 13:25:00,40.99,40.99,40.81,40.97,87200.0,32.4836,32.4836,32.3409,32.4677,87200.0
2010-06-03 13:30:00,40.98,41.06,40.94,40.94,25600.0,32.4757,32.5391,32.444,32.444,25600.0
2010-06-03 13:35:00,40.95,41.01,40.87,41.01,31800.0,32.4519,32.4994,32.3885,32.4994,31800.0
2010-06-03 13:40:00,41.01,41.1,41.01,41.08,52100.0,32.4994,32.5708,32.4994,32.5549,52100.0
2010-06-03 13:45:00,41.08,41.19,41.08,41.16,29900.0,32.5549,32.6421,32.5549,32.6183,29900.0
2010-06-03 13:50:00,41.14,41.17,41.07,41.1,16400.0,32.6025,32.6262,32.547,32.5708,16400.0
2010-06-03 13:55:00,41.1,41.15,41.06,41.1,37900.0,32.5708,32.6104,32.5391,32.5708,37900.0
2010-06-03 14:00:00,41.1,41.13,41.03,41.05,18700.0,32.5708,32.5945,32.5153,32.5311,18700.0
2010-06-03 14:05:00,41.04,41.12,41.03,41.05,116300.0,32.5232,32.5866,32.5153,32.5311,116300.0
2010-06-03 14:10:00,41.06,41.12,41.01,41.07,147800.0,32.5391,32.5866,32.4994,32.547,147800.0
2010-06-03 14:15:00,41.07,41.08,40.96,41.0,69600.0,32.547,32.5549,32.4598,32.4915,69600.0
2010-06-03 14:20:00,41.0,41.04,40.95,40.98,85300.0,32.4915,32.5232,32.4519,32.4757,85300.0
2010-06-03 14:25:00,40.97,41.04,40.89,40.9,55000.0,32.4677,32.5232,32.4043,32.4123,55000.0
2010-06-03 14:30:00,40.89,40.98,40.87,40.96,108700.0,32.4043,32.4757,32.3885,32.4598,108700.0
2010-06-03 14:35:00,40.96,41.04,40.92,41.03,140000.0,32.4598,32.5232,32.4281,32.5153,140000.0
2010-06-03 14:40:00,41.03,41.13,41.0,41.1,206900.0,32.5153,32.5945,32.4915,32.5708,206900.0
2010-06-03 14:45:00,41.1,41.12,41.01,41.06,73700.0,32.5708,32.5866,32.4994,32.5391,73700.0
2010-06-03 14:50:00,41.06,41.17,41.05,41.12,108700.0,32.5391,32.6262,32.5311,32.5866,108700.0
2010-06-03 14:55:00,41.1,41.12,40.97,41.08,44100.0,32.5708,32.5866,32.4677,32.5549,44100.0
2010-06-03 15:00:00,41.08,41.1,41.03,41.05,71800.0,32.5549,32.5708,32.5153,32.5311,71800.0
2010-06-03 15:05:00,41.04,41.05,40.93,41.02,86300.0,32.5232,32.5311,32.436,32.5074,86300.0
2010-06-03 15:10:00,41.02,41.03,40.89,40.94,62400.0,32.5074,32.5153,32.4043,32.444,62400.0
2010-06-03 15:15:00,40.94,40.94,40.77,40.81,75800.0,32.444,32.444,32.3092,32.3409,75800.0
2010-06-03 15:20:00,40.81,41.0,40.8,40.97,100100.0,32.3409,32.4915,32.333,32.4677,100100.0
2010-06-03 15:25:00,40.97,41.19,40.97,41.19,94100.0,32.4677,32.6421,32.4677,32.6421,94100.0
2010-06-03 15:30:00,41.19,41.2,41.01,41.04,62400.0,32.6421,32.65,32.4994,32.5232,62400.0
2010-06-03 15:35:00,41.05,41.22,41.05,41.14,90200.0,32.5311,32.6659,32.5311,32.6025,90200.0
2010-06-03 15:40:00,41.13,41.19,41.11,41.19,55800.0,32.5945,32.6421,32.5787,32.6421,55800.0
2010-06-03 15:45:00,41.18,41.19,41.0,41.01,174400.0,32.6342,32.6421,32.4915,32.4994,174400.0
2010-06-03 15:50:00,41.01,41.13,40.99,41.04,144400.0,32.4994,32.5945,32.4836,32.5232,144400.0
2010-06-03 15:55:00,41.04,41.21,41.04,41.14,279500.0,32.5232,32.6579,32.5232,32.6025,279500.0
2010-06-04 09:30:00,40.12,40.41,40.01,40.26,105600.0,31.7941,32.024,31.707,31.9051,105600.0
2010-06-04 09:35:00,40.25,40.4,40.11,40.34,86200.0,31.8972,32.016,31.7862,31.9685,86200.0
2010-06-04 09:40:00,40.34,40.5,40.31,40.42,92800.0,31.9685,32.0953,31.9447,32.0319,92800.0
2010-06-04 09:45:00,40.42,40.42,40.02,40.21,148900.0,32.0319,32.0319,31.7149,31.8655,148900.0
2010-06-04 09:50:00,40.21,40.38,40.16,40.17,96700.0,31.8655,32.0002,31.8258,31.8338,96700.0
2010-06-04 09:55:00,40.2,40.33,40.16,40.25,135900.0,31.8575,31.9606,31.8258,31.8972,135900.0
2010-06-04 10:00:00,40.27,40.38,40.21,40.3,98400.0,31.913,32.0002,31.8655,31.9368,98400.0
2010-06-04 10:05:00,40.28,40.46,40.23,40.45,84800.0,31.9209,32.0636,31.8813,32.0557,84800.0
2010-06-04 10:10:00,40.46,40.49,40.3,40.49,92000.0,32.0636,32.0874,31.9368,32.0874,92000.0
2010-06-04 10:15:00,40.49,40.51,40.41,40.5,83300.0,32.0874,32.1032,32.024,32.0953,83300.0
2010-06-04 10:20:00,40.49,40.68,40.42,40.68,96600.0,32.0874,32.2379,32.0319,32.2379,96600.0
2010-06-04 10:25:00,40.66,40.67,40.43,40.45,123500.0,32.2221,32.23,32.0398,32.0557,123500.0
2010-06-04 10:30:00,40.44,40.51,40.36,40.43,51600.0,32.0477,32.1032,31.9843,32.0398,51600.0
2010-06-04 10:35:00,40.43,40.59,40.39,40.54,142700.0,32.0398,32.1666,32.0081,32.127,142700.0
2010-06-04 10:40:00,40.53,40.56,40.38,40.39,44900.0,32.1191,32.1428,32.0002,32.0081,44900.0
2010-06-04 10:45:00,40.38,40.38,40.26,40.29,45600.0,32.0002,32.0002,31.9051,31.9289,45600.0
2010-06-04 10:50:00,40.29,40.29,40.1,40.16,79700.0,31.9289,31.9289,31.7783,31.8258,79700.0
2010-06-04 10:55:00,40.16,40.21,40.12,40.15,53200.0,31.8258,31.8655,31.7941,31.8179,53200.0
2010-06-04 11:00:00,40.16,40.26,40.12,40.2,40200.0,31.8258,31.9051,31.7941,31.8575,40200.0
2010-06-04 11:05:00,40.2,40.31,40.19,40.2,21700.0,31.8575,31.9447,31.8496,31.8575,21700.0
2010-06-04 11:10:00,40.19,40.19,39.99,40.0,90900.0,31.8496,31.8496,31.6911,31.699,90900.0
2010-06-04 11:15:00,40.0,40.06,39.86,39.88,70700.0,31.699,31.7466,31.5881,31.6039,70700.0
2010-06-04 11:20:00,39.85,39.99,39.85,39.87,63100.0,31.5802,31.6911,31.5802,31.596,63100.0
2010-06-04 11:25:00,39.88,39.99,39.87,39.92,41200.0,31.6039,31.6911,31.596,31.6356,41200.0
2010-06-04 11:30:00,39.92,40.04,39.87,39.97,39300.0,31.6356,31.7307,31.596,31.6753,39300.0
2010-06-04 11:35:00,39.96,40.1,39.91,39.98,43200.0,31.6673,31.7783,31.6277,31.6832,43200.0
2010-06-04 11:40:00,39.99,40.02,39.91,39.95,33200.0,31.6911,31.7149,31.6277,31.6594,33200.0
2010-06-04 11:45:00,39.94,40.03,39.92,39.97,49300.0,31.6515,31.7228,31.6356,31.6753,49300.0
2010-06-04 11:50:00,39.97,39.98,39.9,39.93,25700.0,31.6753,31.6832,31.6198,31.6436,25700.0
2010-06-04 11:55:00,39.93,39.97,39.86,39.87,37800.0,31.6436,31.6753,31.5881,31.596,37800.0
2010-06-04 12:00:00,39.86,39.87,39.7,39.74,156500.0,31.5881,31.596,31.4613,31.493,156500.0
2010-06-04 12:05:00,39.74,39.78,39.64,39.74,96100.0,31.493,31.5247,31.4138,31.493,96100.0
2010-06-04 12:10:00,39.73,39.95,39.73,39.95,36800.0,31.4851,31.6594,31.4851,31.6594,36800.0
2010-06-04 12:15:00,39.96,39.97,39.84,39.86,27500.0,31.6673,31.6753,31.5722,31.5881,27500.0
2010-06-04 12:20:00,39.86,39.9,39.85,39.86,8200.0,31.5881,31.6198,31.5802,31.5881,8200.0
2010-06-04 12:25:00,39.86,39.9,39.83,39.83,8900.0,31.5881,31.6198,31.5643,31.5643,8900.0
2010-06-04 12:30:00,39.84,39.87,39.77,39.77,18500.0,31.5722,31.596,31.5168,31.5168,18500.0
2010-06-04 12:35:00,39.77,39.9,39.77,39.83,21100.0,31.5168,31.6198,31.5168,31.5643,21100.0
2010-06-04 12:40:00,39.82,39.87,39.77,39.78,33000.0,31.5564,31.596,31.5168,31.5247,33000.0
2010-06-04 12:45:00,39.78,39.83,39.76,39.83,13500.0,31.5247,31.5643,31.5088,31.5643,13500.0
2010-06-04 12:50:00,39.84,39.95,39.83,39.95,14000.0,31.5722,31.6594,31.5643,31.6594,14000.0
2010-06-04 12:55:00,39.94,39.95,39.91,39.94,10000.0,31.6515,31.6594,31.6277,31.6515,10000.0
2010-06-04 13:00:00,39.95,39.99,39.95,39.99,36700.0,31.6594,31.6911,31.6594,31.6911,36700.0
2010-06-04 13:05:00,39.99,40.0,39.94,39.98,31900.0,31.6911,31.699,31.6515,31.6832,31900.0
2010-06-04 13:10:00,39.98,40.0,39.83,39.84,32100.0,31.6832,31.699,31.5643,31.5722,32100.0
2010-06-04 13:15:00,39.84,39.88,39.79,39.87,40200.0,31.5722,31.6039,31.5326,31.596,40200.0
2010-06-04 13:20:00,39.87,39.87,39.75,39.85,66900.0,31.596,31.596,31.5009,31.5802,66900.0
2010-06-04 13:25:00,39.86,39.99,39.85,39.92,30800.0,31.5881,31.6911,31.5802,31.6356,30800.0
2010-06-04 13:30:00,39.93,39.94,39.83,39.88,28400.0,31.6436,31.6515,31.5643,31.6039,28400.0
2010-06-04 13:35:00,39.89,39.96,39.74,39.75,63200.0,31.6119,31.6673,31.493,31.5009,63200.0
2010-06-04 13:40:00,39.75,39.89,39.73,39.88,43900.0,31.5009,31.6119,31.4851,31.6039,43900.0
2010-06-04 13:45:00,39.88,39.92,39.78,39.8,30600.0,31.6039,31.6356,31.5247,31.5405,30600.0
2010-06-04 13:50:00,39.8,39.83,39.74,39.75,48200.0,31.5405,31.5643,31.493,31.5009,48200.0
2010-06-04 13:55:00,39.73,39.76,39.68,39.74,36900.0,31.4851,31.5088,31.4455,31.493,36900.0
2010-06-04 14:00:00,39.74,39.8,39.71,39.73,59300.0,31.493,31.5405,31.4692,31.4851,59300.0
2010-06-04 14:05:00,39.72,39.75,39.56,39.57,85000.0,31.4771,31.5009,31.3504,31.3583,85000.0
2010-06-04 14:10:00,39.57,39.68,39.55,39.68,57900.0,31.3583,31.4455,31.3424,31.4455,57900.0
2010-06-04 14:15:00,39.68,39.72,39.57,39.6,40600.0,31.4455,31.4771,31.3583,31.3821,40600.0
2010-06-04 14:20:00,39.59,39.74,39.57,39.68,52000.0,31.3741,31.493,31.3583,31.4455,52000.0
2010-06-04 14:25:00,39.67,39.69,39.58,39.65,96600.0,31.4375,31.4534,31.3662,31.4217,96600.0
2010-06-04 14:30:00,39.65,39.72,39.59,39.65,34600.0,31.4217,31.4771,31.3741,31.4217,34600.0
2010-06-04 14:35:00,39.64,39.68,39.55,39.55,88400.0,31.4138,31.4455,31.3424,31.3424,88400.0
2010-06-04 14:40:00,39.55,39.57,39.45,39.45,188600.0,31.3424,31.3583,31.2632,31.2632,188600.0
2010-06-04 14:45:00,39.46,39.5,39.3,39.32,211500.0,31.2711,31.3028,31.1443,31.1602,211500.0
2010-06-04 14:50:00,39.33,39.45,39.28,39.44,153800.0,31.1681,31.2632,31.1285,31.2553,153800.0
2010-06-04 14:55:00,39.44,39.44,39.31,39.33,63400.0,31.2553,31.2553,31.1522,31.1681,63400.0
2010-06-04 15:00:00,39.33,39.5,39.33,39.48,100200.0,31.1681,31.3028,31.1681,31.287,100200.0
2010-06-04 15:05:00,39.48,39.48,39.33,39.47,110000.0,31.287,31.287,31.1681,31.279,110000.0
2010-06-04 15:10:00,39.48,39.5,39.42,39.44,84100.0,31.287,31.3028,31.2394,31.2553,84100.0
2010-06-04 15:15:00,39.45,39.48,39.31,39.44,88200.0,31.2632,31.287,31.1522,31.2553,88200.0
2010-06-04 15:20:00,39.44,39.5,39.29,39.33,126400.0,31.2553,31.3028,31.1364,31.1681,126400.0
2010-06-04 15:25:00,39.32,39.35,39.22,39.26,95700.0,31.1602,31.1839,31.0809,31.1126,95700.0
2010-06-04 15:30:00,39.25,39.39,39.25,39.31,157800.0,31.1047,31.2156,31.1047,31.1522,157800.0
2010-06-04 15:35:00,39.31,39.43,39.3,39.35,117900.0,31.1522,31.2473,31.1443,31.1839,117900.0
2010-06-04 15:40:00,39.36,39.39,39.1,39.2,274200.0,31.1919,31.2156,30.9858,31.0651,274200.0
2010-06-04 15:45:00,39.18,39.3,39.13,39.27,277600.0,31.0492,31.1443,31.0096,31.1205,277600.0
2010-06-04 15:50:00,39.26,39.31,39.03,39.12,366200.0,31.1126,31.1522,30.9303,31.0017,366200.0
2010-06-04 15:55:00,39.11,39.29,39.07,39.29,471800.0,30.9937,31.1364,30.962,31.1364,471800.0
2010-06-07 09:30:00,39.65,39.7,39.41,39.49,106200.0,31.4217,31.4613,31.2315,31.2949,106200.0
2010-06-07 09:35:00,39.47,39.5,39.31,39.46,66000.0,31.279,31.3028,31.1522,31.2711,66000.0
2010-06-07 09:40:00,39.48,39.48,39.36,39.41,82400.0,31.287,31.287,31.1919,31.2315,82400.0
2010-06-07 09:45:00,39.41,39.95,39.33,39.92,187600.0,31.2315,31.6594,31.1681,31.6356,187600.0
2010-06-07 09:50:00,39.93,40.1,39.77,39.91,133300.0,31.6436,31.7783,31.5168,31.6277,133300.0
2010-06-07 09:55:00,39.93,39.97,39.74,39.77,82600.0,31.6436,31.6753,31.493,31.5168,82600.0
2010-06-07 10:00:00,39.78,39.98,39.69,39.97,76000.0,31.5247,31.6832,31.4534,31.6753,76000.0
2010-06-07 10:05:00,39.96,40.2,39.89,40.17,86000.0,31.6673,31.8575,31.6119,31.8338,86000.0
2010-06-07 10:10:00,40.16,40.21,40.08,40.09,77600.0,31.8258,31.8655,31.7624,31.7704,77600.0
2010-06-07 10:15:00,40.09,40.13,39.82,39.83,69200.0,31.7704,31.8021,31.5564,31.5643,69200.0
2010-06-07 10:20:00,39.83,39.96,39.76,39.96,69400.0,31.5643,31.6673,31.5088,31.6673,69400.0
2010-06-07 10:25:00,39.96,40.01,39.86,39.89,50500.0,31.6673,31.707,31.5881,31.6119,50500.0
2010-06-07 10:30:00,39.88,39.9,39.62,39.68,46400.0,31.6039,31.6198,31.3979,31.4455,46400.0
2010-06-07 10:35:00,39.69,39.73,39.63,39.67,66200.0,31.4534,31.4851,31.4058,31.4375,66200.0
2010-06-07 10:40:00,39.66,39.7,39.42,39.43,69700.0,31.4296,31.4613,31.2394,31.2473,69700.0
2010-06-07 10:45:00,39.42,39.53,39.37,39.46,77900.0,31.2394,31.3266,31.1998,31.2711,77900.0
2010-06-07 10:50:00,39.47,39.54,39.34,39.43,70600.0,31.279,31.3345,31.176,31.2473,70600.0
2010-06-07 10:55:00,39.42,39.45,39.29,39.33,71300.0,31.2394,31.2632,31.1364,31.1681,71300.0
2010-06-07 11:00:00,39.33,39.41,39.23,39.4,128300.0,31.1681,31.2315,31.0888,31.2236,128300.0
2010-06-07 11:05:00,39.41,39.53,39.34,39.5,79300.0,31.2315,31.3266,31.176,31.3028,79300.0
2010-06-07 11:10:00,39.49,39.54,39.41,39.41,66000.0,31.2949,31.3345,31.2315,31.2315,66000.0
2010-06-07 11:15:00,39.38,39.47,39.32,39.47,50300.0,31.2077,31.279,31.1602,31.279,50300.0
2010-06-07 11:20:00,39.48,39.53,39.35,39.35,51400.0,31.287,31.3266,31.1839,31.1839,51400.0
2010-06-07 11:25:00,39.35,39.53,39.35,39.48,43600.0,31.1839,31.3266,31.1839,31.287,43600.0
2010-06-07 11:30:00,39.48,39.48,39.4,39.46,33500.0,31.287,31.287,31.2236,31.2711,33500.0
2010-06-07 11:35:00,39.46,39.56,39.43,39.46,38900.0,31.2711,31.3504,31.2473,31.2711,38900.0
2010-06-07 11:40:00,39.45,39.56,39.43,39.53,48900.0,31.2632,31.3504,31.2473,31.3266,48900.0
2010-06-07 11:45:00,39.54,39.54,39.3,39.34,54500.0,31.3345,31.3345,31.1443,31.176,54500.0
2010-06-07 11:50:00,39.35,39.41,39.32,39.33,63400.0,31.1839,31.2315,31.1602,31.1681,63400.0
2010-06-07 11:55:00,39.33,39.38,39.22,39.34,53300.0,31.1681,31.2077,31.0809,31.176,53300.0
2010-06-07 12:00:00,39.35,39.6,39.28,39.6,107200.0,31.1839,31.3821,31.1285,31.3821,107200.0
2010-06-07 12:05:00,39.6,39.63,39.52,39.53,41800.0,31.3821,31.4058,31.3187,31.3266,41800.0
2010-06-07 12:10:00,39.53,39.61,39.5,39.5,20800.0,31.3266,31.39,31.3028,31.3028,20800.0
2010-06-07 12:15:00,39.51,39.54,39.46,39.52,34000.0,31.3107,31.3345,31.2711,31.3187,34000.0
2010-06-07 12:20:00,39.52,39.6,39.5,39.52,43500.0,31.3187,31.3821,31.3028,31.3187,43500.0
2010-06-07 12:25:00,39.52,39.52,39.38,39.38,26800.0,31.3187,31.3187,31.2077,31.2077,26800.0
2010-06-07 12:30:00,39.37,39.46,39.37,39.45,11600.0,31.1998,31.2711,31.1998,31.2632,11600.0
2010-06-07 12:35:00,39.44,39.47,39.36,39.42,15300.0,31.2553,31.279,31.1919,31.2394,15300.0
2010-06-07 12:40:00,39.43,39.54,39.42,39.49,27400.0,31.2473,31.3345,31.2394,31.2949,27400.0
2010-06-07 12:45:00,39.48,39.48,39.38,39.45,26400.0,31.287,31.287,31.2077,31.2632,26400.0
2010-06-07 12:50:00,39.45,39.58,39.45,39.57,18000.0,31.2632,31.3662,31.2632,31.3583,18000.0
2010-06-07 12:55:00,39.56,39.58,39.52,39.52,17300.0,31.3504,31.3662,31.3187,31.3187,17300.0
2010-06-07 13:00:00,39.52,39.54,39.37,39.41,17500.0,31.3187,31.3345,31.1998,31.2315,17500.0
2010-06-07 13:05:00,39.43,39.49,39.39,39.46,18000.0,31.2473,31.2949,31.2156,31.2711,18000.0
2010-06-07 13:10:00,39.47,39.51,39.42,39.42,8900.0,31.279,31.3107,31.2394,31.2394,8900.0
2010-06-07 13:15:00,39.43,39.58,39.43,39.56,26000.0,31.2473,31.3662,31.2473,31.3504,26000.0
2010-06-07 13:20:00,39.57,39.61,39.48,39.48,29300.0,31.3583,31.39,31.287,31.287,29300.0
2010-06-07 13:25:00,39.48,39.58,39.47,39.58,17300.0,31.287,31.3662,31.279,31.3662,17300.0
2010-06-07 13:30:00,39.58,39.64,39.53,39.56,30800.0,31.3662,31.4138,31.3266,31.3504,30800.0
2010-06-07 13:35:00,39.56,39.6,39.39,39.4,54700.0,31.3504,31.3821,31.2156,31.2236,54700.0
2010-06-07 13:40:00,39.39,39.43,39.33,39.34,24800.0,31.2156,31.2473,31.1681,31.176,24800.0
2010-06-07 13:45:00,39.34,39.38,39.21,39.28,43900.0,31.176,31.2077,31.073,31.1285,43900.0
2010-06-07 13:50:00,39.28,39.33,39.22,39.27,26500.0,31.1285,31.1681,31.0809,31.1205,26500.0
2010-06-07 13:55:00,39.26,39.32,39.16,39.3,61400.0,31.1126,31.1602,31.0334,31.1443,61400.0
2010-06-07 14:00:00,39.29,39.42,39.22,39.36,64500.0,31.1364,31.2394,31.0809,31.1919,64500.0
2010-06-07 14:05:00,39.36,39.36,39.22,39.28,49700.0,31.1919,31.1919,31.0809,31.1285,49700.0
2010-06-07 14:10:00,39.28,39.32,39.19,39.2,39900.0,31.1285,31.1602,31.0571,31.0651,39900.0
2010-06-07 14:15:00,39.2,39.22,39.1,39.16,52500.0,31.0651,31.0809,30.9858,31.0334,52500.0
2010-06-07 14:20:00,39.16,39.25,39.06,39.09,46000.0,31.0334,31.1047,30.9541,30.9779,46000.0
2010-06-07 14:25:00,39.09,39.22,39.09,39.19,35100.0,30.9779,31.0809,30.9779,31.0571,35100.0
2010-06-07 14:30:00,39.19,39.27,39.08,39.09,75800.0,31.0571,31.1205,30.97,30.9779,75800.0
2010-06-07 14:35:00,39.08,39.13,39.01,39.05,80600.0,30.97,31.0096,30.9145,30.9462,80600.0
2010-06-07 14:40:00,39.04,39.06,38.9,38.91,124900.0,30.9383,30.9541,30.8273,30.8352,124900.0
2010-06-07 14:45:00,38.91,38.92,38.75,38.82,110500.0,30.8352,30.8432,30.7084,30.7639,110500.0
2010-06-07 14:50:00,38.82,38.91,38.8,38.87,55900.0,30.7639,30.8352,30.7481,30.8035,55900.0
2010-06-07 14:55:00,38.88,38.94,38.83,38.9,35100.0,30.8115,30.859,30.7718,30.8273,35100.0
2010-06-07 15:00:00,38.91,39.03,38.91,38.98,50300.0,30.8352,30.9303,30.8352,30.8907,50300.0
2010-06-07 15:05:00,38.97,39.08,38.96,39.02,83500.0,30.8828,30.97,30.8749,30.9224,83500.0
2010-06-07 15:10:00,39.01,39.05,38.82,38.85,69500.0,30.9145,30.9462,30.7639,30.7877,69500.0
2010-06-07 15:15:00,38.85,38.86,38.63,38.65,124200.0,30.7877,30.7956,30.6134,30.6292,124200.0
2010-06-07 15:20:00,38.65,38.73,38.6,38.66,77300.0,30.6292,30.6926,30.5896,30.6371,77300.0
2010-06-07 15:25:00,38.65,38.65,38.48,38.48,113500.0,30.6292,30.6292,30.4945,30.4945,113500.0
2010-06-07 15:30:00,38.49,38.61,38.46,38.61,98900.0,30.5024,30.5975,30.4786,30.5975,98900.0
2010-06-07 15:35:00,38.61,38.72,38.59,38.6,96200.0,30.5975,30.6847,30.5817,30.5896,96200.0
2010-06-07 15:40:00,38.58,38.62,38.36,38.45,269400.0,30.5737,30.6054,30.3994,30.4707,269400.0
2010-06-07 15:45:00,38.45,38.54,38.43,38.49,191100.0,30.4707,30.542,30.4549,30.5024,191100.0
2010-06-07 15:50:00,38.49,38.66,38.49,38.58,213300.0,30.5024,30.6371,30.5024,30.5737,213300.0
2010-06-07 15:55:00,38.59,38.6,38.46,38.51,286800.0,30.5817,30.5896,30.4786,30.5183,286800.0
2010-06-08 09:30:00,38.79,38.9,38.67,38.9,43300.0,30.7401,30.8273,30.645,30.8273,43300.0
2010-06-08 09:35:00,38.89,39.01,38.77,38.85,52400.0,30.8194,30.9145,30.7243,30.7877,52400.0
2010-06-08 09:40:00,38.85,38.95,38.78,38.8,88100.0,30.7877,30.8669,30.7322,30.7481,88100.0
2010-06-08 09:45:00,38.8,38.91,38.75,38.79,79700.0,30.7481,30.8352,30.7084,30.7401,79700.0
2010-06-08 09:50:00,38.8,38.8,38.52,38.71,90700.0,30.7481,30.7481,30.5262,30.6767,90700.0
2010-06-08 09:55:00,38.71,38.78,38.6,38.7,85700.0,30.6767,30.7322,30.5896,30.6688,85700.0
2010-06-08 10:00:00,38.69,39.05,38.66,39.02,119500.0,30.6609,30.9462,30.6371,30.9224,119500.0
2010-06-08 10:05:00,39.02,39.1,38.8,38.87,67600.0,30.9224,30.9858,30.7481,30.8035,67600.0
2010-06-08 10:10:00,38.87,38.91,38.63,38.67,61600.0,30.8035,30.8352,30.6134,30.645,61600.0
2010-06-08 10:15:00,38.67,38.67,38.51,38.53,45500.0,30.645,30.645,30.5183,30.5341,45500.0
2010-06-08 10:20:00,38.52,38.66,38.5,38.57,55600.0,30.5262,30.6371,30.5103,30.5658,55600.0
2010-06-08 10:25:00,38.53,38.71,38.44,38.67,110700.0,30.5341,30.6767,30.4628,30.645,110700.0
2010-06-08 10:30:00,38.67,38.72,38.52,38.53,35900.0,30.645,30.6847,30.5262,30.5341,35900.0
2010-06-08 10:35:00,38.54,38.59,38.35,38.37,50100.0,30.542,30.5817,30.3915,30.4073,50100.0
2010-06-08 10:40:00,38.34,38.36,38.25,38.27,43500.0,30.3835,30.3994,30.3122,30.3281,43500.0
2010-06-08 10:45:00,38.27,38.28,38.08,38.19,88700.0,30.3281,30.336,30.1775,30.2647,88700.0
2010-06-08 10:50:00,38.2,38.2,38.0,38.1,131600.0,30.2726,30.2726,30.1141,30.1933,131600.0
2010-06-08 10:55:00,38.1,38.17,38.04,38.13,82100.0,30.1933,30.2488,30.1458,30.2171,82100.0
2010-06-08 11:00:00,38.12,38.15,38.0,38.05,83300.0,30.2092,30.233,30.1141,30.1537,83300.0
2010-06-08 11:05:00,38.05,38.11,37.81,37.93,73300.0,30.1537,30.2013,29.9635,30.0586,73300.0
2010-06-08 11:10:00,37.94,37.96,37.71,37.81,95800.0,30.0665,30.0824,29.8843,29.9635,95800.0
2010-06-08 11:15:00,37.81,38.04,37.79,38.02,49300.0,29.9635,30.1458,29.9477,30.1299,49300.0
2010-06-08 11:20:00,38.03,38.35,38.03,38.3,104300.0,30.1379,30.3915,30.1379,30.3518,104300.0
2010-06-08 11:25:00,38.31,38.41,38.14,38.18,42500.0,30.3598,30.439,30.225,30.2567,42500.0
2010-06-08 11:30:00,38.17,38.47,38.17,38.44,81200.0,30.2488,30.4866,30.2488,30.4628,81200.0
2010-06-08 11:35:00,38.45,38.49,38.34,38.47,80600.0,30.4707,30.5024,30.3835,30.4866,80600.0
2010-06-08 11:40:00,38.44,38.46,38.27,38.3,55600.0,30.4628,30.4786,30.3281,30.3518,55600.0
2010-06-08 11:45:00,38.3,38.52,38.28,38.5,46000.0,30.3518,30.5262,30.336,30.5103,46000.0
2010-06-08 11:50:00,38.51,38.6,38.5,38.56,72200.0,30.5183,30.5896,30.5103,30.5579,72200.0
2010-06-08 11:55:00,38.55,38.72,38.5,38.55,141700.0,30.55,30.6847,30.5103,30.55,141700.0
2010-06-08 12:00:00,38.56,38.65,38.44,38.44,122800.0,30.5579,30.6292,30.4628,30.4628,122800.0
2010-06-08 12:05:00,38.47,38.53,38.4,38.41,78400.0,30.4866,30.5341,30.4311,30.439,78400.0
2010-06-08 12:10:00,38.41,38.44,38.33,38.42,85800.0,30.439,30.4628,30.3756,30.4469,85800.0
2010-06-08 12:15:00,38.41,38.42,38.24,38.39,51100.0,30.439,30.4469,30.3043,30.4232,51100.0
2010-06-08 12:20:00,38.38,38.38,38.25,38.28,27000.0,30.4152,30.4152,30.3122,30.336,27000.0
2010-06-08 12:25:00,38.28,38.34,38.26,38.28,18500.0,30.336,30.3835,30.3201,30.336,18500.0
2010-06-08 12:30:00,38.27,38.36,38.26,38.34,17500.0,30.3281,30.3994,30.3201,30.3835,17500.0
2010-06-08 12:35:00,38.33,38.37,38.27,38.35,36100.0,30.3756,30.4073,30.3281,30.3915,36100.0
2010-06-08 12:40:00,38.35,38.45,38.34,38.36,44400.0,30.3915,30.4707,30.3835,30.3994,44400.0
2010-06-08 12:45:00,38.35,38.41,38.28,38.37,47800.0,30.3915,30.439,30.336,30.4073,47800.0
2010-06-08 12:50:00,38.36,38.5,38.36,38.44,46400.0,30.3994,30.5103,30.3994,30.4628,46400.0
2010-06-08 12:55:00,38.44,38.53,38.42,38.43,60300.0,30.4628,30.5341,30.4469,30.4549,60300.0
2010-06-08 13:00:00,38.42,38.48,38.36,38.37,52200.0,30.4469,30.4945,30.3994,30.4073,52200.0
2010-06-08 13:05:00,38.37,38.38,38.26,38.3,53700.0,30.4073,30.4152,30.3201,30.3518,53700.0
2010-06-08 13:10:00,38.29,38.3,38.12,38.15,55800.0,30.3439,30.3518,30.2092,30.233,55800.0
2010-06-08 13:15:00,38.15,38.26,38.14,38.24,33900.0,30.233,30.3201,30.225,30.3043,33900.0
2010-06-08 13:20:00,38.25,38.27,38.08,38.08,54000.0,30.3122,30.3281,30.1775,30.1775,54000.0
2010-06-08 13:25:00,38.08,38.24,38.08,38.15,47300.0,30.1775,30.3043,30.1775,30.233,47300.0
2010-06-08 13:30:00,38.15,38.18,37.83,37.87,161000.0,30.233,30.2567,29.9794,30.0111,161000.0
2010-06-08 13:35:00,37.87,37.95,37.83,37.95,85100.0,30.0111,30.0745,29.9794,30.0745,85100.0
2010-06-08 13:40:00,37.95,37.98,37.83,37.97,46600.0,30.0745,30.0982,29.9794,30.0903,46600.0
2010-06-08 13:45:00,37.97,37.98,37.76,37.78,47500.0,30.0903,30.0982,29.9239,29.9397,47500.0
2010-06-08 13:50:00,37.78,37.86,37.71,37.79,67000.0,29.9397,30.0031,29.8843,29.9477,67000.0
2010-06-08 13:55:00,37.79,37.96,37.72,37.96,69300.0,29.9477,30.0824,29.8922,30.0824,69300.0
2010-06-08 14:00:00,37.97,38.01,37.88,37.96,81300.0,30.0903,30.122,30.019,30.0824,81300.0
2010-06-08 14:05:00,37.96,38.0,37.91,37.94,67200.0,30.0824,30.1141,30.0428,30.0665,67200.0
2010-06-08 14:10:00,37.94,37.97,37.85,37.95,50100.0,30.0665,30.0903,29.9952,30.0745,50100.0
2010-06-08 14:15:00,37.94,38.15,37.89,38.15,78800.0,30.0665,30.233,30.0269,30.233,78800.0
2010-06-08 14:20:00,38.16,38.38,38.14,38.38,95000.0,30.2409,30.4152,30.225,30.4152,95000.0
2010-06-08 14:25:00,38.38,38.44,38.29,38.32,59600.0,30.4152,30.4628,30.3439,30.3677,59600.0
2010-06-08 14:30:00,38.33,38.51,38.31,38.43,68400.0,30.3756,30.5183,30.3598,30.4549,68400.0
2010-06-08 14:35:00,38.42,38.54,38.39,38.4,60600.0,30.4469,30.542,30.4232,30.4311,60600.0
2010-06-08 14:40:00,38.4,38.62,38.39,38.56,82300.0,30.4311,30.6054,30.4232,30.5579,82300.0
2010-06-08 14:45:00,38.53,38.6,38.4,38.43,69800.0,30.5341,30.5896,30.4311,30.4549,69800.0
2010-06-08 14:50:00,38.45,38.45,38.27,38.28,124600.0,30.4707,30.4707,30.3281,30.336,124600.0
2010-06-08 14:55:00,38.28,38.39,38.18,38.23,147700.0,30.336,30.4232,30.2567,30.2964,147700.0
2010-06-08 15:00:00,38.25,38.35,38.15,38.3,122400.0,30.3122,30.3915,30.233,30.3518,122400.0
2010-06-08 15:05:00,38.29,38.42,38.25,38.34,125400.0,30.3439,30.4469,30.3122,30.3835,125400.0
2010-06-08 15:10:00,38.33,38.4,38.22,38.25,78500.0,30.3756,30.4311,30.2884,30.3122,78500.0
2010-06-08 15:15:00,38.25,38.29,38.08,38.2,130300.0,30.3122,30.3439,30.1775,30.2726,130300.0
2010-06-08 15:20:00,38.19,38.38,38.18,38.31,80000.0,30.2647,30.4152,30.2567,30.3598,80000.0
2010-06-08 15:25:00,38.32,38.54,38.31,38.54,119100.0,30.3677,30.542,30.3598,30.542,119100.0
2010-06-08 15:30:00,38.54,38.68,38.52,38.57,171900.0,30.542,30.653,30.5262,30.5658,171900.0
2010-06-08 15:35:00,38.57,38.85,38.54,38.85,224200.0,30.5658,30.7877,30.542,30.7877,224200.0
2010-06-08 15:40:00,38.85,38.94,38.74,38.93,190400.0,30.7877,30.859,30.7005,30.8511,190400.0
2010-06-08 15:45:00,38.93,38.93,38.77,38.81,248900.0,30.8511,30.8511,30.7243,30.756,248900.0
2010-06-08 15:50:00,38.81,39.07,38.81,39.03,250800.0,30.756,30.962,30.756,30.9303,250800.0
2010-06-08 15:55:00,39.02,39.07,38.94,39.01,386200.0,30.9224,30.962,30.859,30.9145,386200.0
2010-06-09 09:30:00,39.33,39.39,39.12,39.33,51200.0,31.1681,31.2156,31.0017,31.1681,51200.0
2010-06-09 09:35:00,39.32,39.48,39.01,39.12,121600.0,31.1602,31.287,30.9145,31.0017,121600.0
2010-06-09 09:40:00,39.12,39.38,39.03,39.24,72600.0,31.0017,31.2077,30.9303,31.0968,72600.0
2010-06-09 09:45:00,39.22,39.25,39.05,39.1,80700.0,31.0809,31.1047,30.9462,30.9858,80700.0
2010-06-09 09:50:00,39.09,39.28,39.08,39.12,86300.0,30.9779,31.1285,30.97,31.0017,86300.0
2010-06-09 09:55:00,39.12,39.19,39.04,39.1,64200.0,31.0017,31.0571,30.9383,30.9858,64200.0
2010-06-09 10:00:00,39.11,39.19,38.94,39.05,61800.0,30.9937,31.0571,30.859,30.9462,61800.0
2010-06-09 10:05:00,39.07,39.11,38.67,38.7,199500.0,30.962,30.9937,30.645,30.6688,199500.0
2010-06-09 10:10:00,38.69,38.78,38.56,38.63,160700.0,30.6609,30.7322,30.5579,30.6134,160700.0
2010-06-09 10:15:00,38.63,38.78,38.63,38.76,89700.0,30.6134,30.7322,30.6134,30.7164,89700.0
2010-06-09 10:20:00,38.77,38.91,38.75,38.9,63900.0,30.7243,30.8352,30.7084,30.8273,63900.0
2010-06-09 10:25:00,38.92,38.95,38.82,38.82,72300.0,30.8432,30.8669,30.7639,30.7639,72300.0
2010-06-09 10:30:00,38.83,38.89,38.71,38.82,71500.0,30.7718,30.8194,30.6767,30.7639,71500.0
2010-06-09 10:35:00,38.83,38.83,38.65,38.7,58100.0,30.7718,30.7718,30.6292,30.6688,58100.0
2010-06-09 10:40:00,38.69,38.8,38.65,38.79,50900.0,30.6609,30.7481,30.6292,30.7401,50900.0
2010-06-09 10:45:00,38.8,39.0,38.79,38.96,62800.0,30.7481,30.9066,30.7401,30.8749,62800.0
2010-06-09 10:50:00,38.95,39.13,38.93,39.1,47200.0,30.8669,31.0096,30.8511,30.9858,47200.0
2010-06-09 10:55:00,39.09,39.21,39.05,39.21,53400.0,30.9779,31.073,30.9462,31.073,53400.0
2010-06-09 11:00:00,39.2,39.37,39.14,39.37,67300.0,31.0651,31.1998,31.0175,31.1998,67300.0
2010-06-09 11:05:00,39.38,39.5,39.33,39.45,97100.0,31.2077,31.3028,31.1681,31.2632,97100.0
2010-06-09 11:10:00,39.45,39.49,39.18,39.24,72300.0,31.2632,31.2949,31.0492,31.0968,72300.0
2010-06-09 11:15:00,39.24,39.36,39.22,39.29,32900.0,31.0968,31.1919,31.0809,31.1364,32900.0
2010-06-09 11:20:00,39.29,39.35,39.26,39.28,64400.0,31.1364,31.1839,31.1126,31.1285,64400.0
2010-06-09 11:25:00,39.29,39.54,39.28,39.45,83300.0,31.1364,31.3345,31.1285,31.2632,83300.0
2010-06-09 11:30:00,39.45,39.46,39.4,39.4,49800.0,31.2632,31.2711,31.2236,31.2236,49800.0
2010-06-09 11:35:00,39.4,39.49,39.33,39.37,38200.0,31.2236,31.2949,31.1681,31.1998,38200.0
2010-06-09 11:40:00,39.36,39.48,39.34,39.35,42300.0,31.1919,31.287,31.176,31.1839,42300.0
2010-06-09 11:45:00,39.35,39.36,39.26,39.3,39700.0,31.1839,31.1919,31.1126,31.1443,39700.0
2010-06-09 11:50:00,39.31,39.49,39.31,39.49,35800.0,31.1522,31.2949,31.1522,31.2949,35800.0
2010-06-09 11:55:00,39.49,39.49,39.27,39.29,50100.0,31.2949,31.2949,31.1205,31.1364,50100.0
2010-06-09 12:00:00,39.28,39.28,39.22,39.22,56800.0,31.1285,31.1285,31.0809,31.0809,56800.0
2010-06-09 12:05:00,39.21,39.32,39.19,39.29,38300.0,31.073,31.1602,31.0571,31.1364,38300.0
2010-06-09 12:10:00,39.29,39.35,39.25,39.26,26500.0,31.1364,31.1839,31.1047,31.1126,26500.0
2010-06-09 12:15:00,39.25,39.36,39.23,39.36,55000.0,31.1047,31.1919,31.0888,31.1919,55000.0
2010-06-09 12:20:00,39.36,39.41,39.34,39.4,16900.0,31.1919,31.2315,31.176,31.2236,16900.0
2010-06-09 12:25:00,39.4,39.47,39.34,39.35,41800.0,31.2236,31.279,31.176,31.1839,41800.0
2010-06-09 12:30:00,39.34,39.35,39.18,39.18,28400.0,31.176,31.1839,31.0492,31.0492,28400.0
2010-06-09 12:35:00,39.18,39.23,39.12,39.22,32100.0,31.0492,31.0888,31.0017,31.0809,32100.0
2010-06-09 12:40:00,39.23,39.26,39.13,39.15,31700.0,31.0888,31.1126,31.0096,31.0254,31700.0
2010-06-09 12:45:00,39.15,39.29,39.14,39.28,19800.0,31.0254,31.1364,31.0175,31.1285,19800.0
2010-06-09 12:50:00,39.28,39.34,39.25,39.29,26500.0,31.1285,31.176,31.1047,31.1364,26500.0
2010-06-09 12:55:00,39.27,39.28,39.15,39.18,12300.0,31.1205,31.1285,31.0254,31.0492,12300.0
2010-06-09 13:00:00,39.18,39.19,39.04,39.06,47500.0,31.0492,31.0571,30.9383,30.9541,47500.0
2010-06-09 13:05:00,39.05,39.15,38.99,39.11,86200.0,30.9462,31.0254,30.8986,30.9937,86200.0
2010-06-09 13:10:00,39.1,39.14,39.09,39.12,22100.0,30.9858,31.0175,30.9779,31.0017,22100.0
2010-06-09 13:15:00,39.12,39.15,39.07,39.14,82700.0,31.0017,31.0254,30.962,31.0175,82700.0
2010-06-09 13:20:00,39.15,39.24,39.09,39.1,48100.0,31.0254,31.0968,30.9779,30.9858,48100.0
2010-06-09 13:25:00,39.09,39.13,39.01,39.03,63900.0,30.9779,31.0096,30.9145,30.9303,63900.0
2010-06-09 13:30:00,39.03,39.08,38.96,38.98,38800.0,30.9303,30.97,30.8749,30.8907,38800.0
2010-06-09 13:35:00,39.0,39.08,38.99,38.99,35600.0,30.9066,30.97,30.8986,30.8986,35600.0
2010-06-09 13:40:00,38.98,39.08,38.96,39.08,26400.0,30.8907,30.97,30.8749,30.97,26400.0
2010-06-09 13:45:00,39.08,39.12,39.01,39.05,36800.0,30.97,31.0017,30.9145,30.9462,36800.0
2010-06-09 13:50:00,39.04,39.15,39.03,39.08,35500.0,30.9383,31.0254,30.9303,30.97,35500.0
2010-06-09 13:55:00,39.09,39.12,38.99,39.08,45300.0,30.9779,31.0017,30.8986,30.97,45300.0
2010-06-09 14:00:00,39.09,39.11,38.9,38.94,64400.0,30.9779,30.9937,30.8273,30.859,64400.0
2010-06-09 14:05:00,38.94,38.95,38.83,38.87,57300.0,30.859,30.8669,30.7718,30.8035,57300.0
2010-06-09 14:10:00,38.87,38.99,38.83,38.99,56700.0,30.8035,30.8986,30.7718,30.8986,56700.0
2010-06-09 14:15:00,38.99,39.03,38.82,38.9,95500.0,30.8986,30.9303,30.7639,30.8273,95500.0
2010-06-09 14:20:00,38.9,38.9,38.77,38.84,75100.0,30.8273,30.8273,30.7243,30.7798,75100.0
2010-06-09 14:25:00,38.82,39.02,38.76,39.0,77600.0,30.7639,30.9224,30.7164,30.9066,77600.0
2010-06-09 14:30:00,39.0,39.02,38.85,38.85,75700.0,30.9066,30.9224,30.7877,30.7877,75700.0
2010-06-09 14:35:00,38.85,38.87,38.75,38.84,214400.0,30.7877,30.8035,30.7084,30.7798,214400.0
2010-06-09 14:40:00,38.85,38.89,38.76,38.82,52100.0,30.7877,30.8194,30.7164,30.7639,52100.0
2010-06-09 14:45:00,38.81,38.86,38.6,38.62,80800.0,30.756,30.7956,30.5896,30.6054,80800.0
2010-06-09 14:50:00,38.61,38.66,38.56,38.57,100300.0,30.5975,30.6371,30.5579,30.5658,100300.0
2010-06-09 14:55:00,38.57,38.62,38.31,38.34,205400.0,30.5658,30.6054,30.3598,30.3835,205400.0
2010-06-09 15:00:00,38.34,38.34,38.07,38.2,433400.0,30.3835,30.3835,30.1696,30.2726,433400.0
2010-06-09 15:05:00,38.2,38.33,38.17,38.3,196700.0,30.2726,30.3756,30.2488,30.3518,196700.0
2010-06-09 15:10:00,38.28,38.29,38.06,38.15,124400.0,30.336,30.3439,30.1616,30.233,124400.0
2010-06-09 15:15:00,38.15,38.22,37.99,37.99,150200.0,30.233,30.2884,30.1062,30.1062,150200.0
2010-06-09 15:20:00,37.99,38.06,37.87,38.05,232800.0,30.1062,30.1616,30.0111,30.1537,232800.0
2010-06-09 15:25:00,38.05,38.15,38.02,38.12,170100.0,30.1537,30.233,30.1299,30.2092,170100.0
2010-06-09 15:30:00,38.13,38.18,38.01,38.02,198000.0,30.2171,30.2567,30.122,30.1299,198000.0
2010-06-09 15:35:00,38.02,38.12,37.89,37.95,195000.0,30.1299,30.2092,30.0269,30.0745,195000.0
2010-06-09 15:40:00,37.96,38.06,37.92,37.99,157400.0,30.0824,30.1616,30.0507,30.1062,157400.0
2010-06-09 15:45:00,38.0,38.08,37.87,38.0,231300.0,30.1141,30.1775,30.0111,30.1141,231300.0
2010-06-09 15:50:00,38.0,38.01,37.85,37.9,278500.0,30.1141,30.122,29.9952,30.0348,278500.0
2010-06-09 15:55:00,37.92,38.06,37.83,38.01,400800.0,30.0507,30.1616,29.9794,30.122,400800.0
2010-06-10 09:30:00,38.87,38.94,38.65,38.82,101100.0,30.8035,30.859,30.6292,30.7639,101100.0
2010-06-10 09:35:00,38.8,39.03,38.57,38.78,119100.0,30.7481,30.9303,30.5658,30.7322,119100.0
2010-06-10 09:40:00,38.78,38.94,38.73,38.88,100600.0,30.7322,30.859,30.6926,30.8115,100600.0
2010-06-10 09:45:00,38.88,38.97,38.8,38.87,78600.0,30.8115,30.8828,30.7481,30.8035,78600.0
2010-06-10 09:50:00,38.88,39.13,38.88,38.92,153000.0,30.8115,31.0096,30.8115,30.8432,153000.0
2010-06-10 09:55:00,38.92,39.08,38.73,39.07,100400.0,30.8432,30.97,30.6926,30.962,100400.0
2010-06-10 10:00:00,39.08,39.2,39.01,39.1,64900.0,30.97,31.0651,30.9145,30.9858,64900.0
2010-06-10 10:05:00,39.09,39.18,39.05,39.08,40700.0,30.9779,31.0492,30.9462,30.97,40700.0
2010-06-10 10:10:00,39.06,39.1,38.96,39.08,33500.0,30.9541,30.9858,30.8749,30.97,33500.0
2010-06-10 10:15:00,39.09,39.1,38.95,38.95,40400.0,30.9779,30.9858,30.8669,30.8669,40400.0
2010-06-10 10:20:00,38.95,39.03,38.86,38.94,38600.0,30.8669,30.9303,30.7956,30.859,38600.0
2010-06-10 10:25:00,38.93,39.01,38.84,39.01,36700.0,30.8511,30.9145,30.7798,30.9145,36700.0
2010-06-10 10:30:00,39.02,39.11,39.01,39.1,49100.0,30.9224,30.9937,30.9145,30.9858,49100.0
2010-06-10 10:35:00,39.1,39.13,38.95,39.04,64100.0,30.9858,31.0096,30.8669,30.9383,64100.0
2010-06-10 10:40:00,39.04,39.22,38.96,39.2,71700.0,30.9383,31.0809,30.8749,31.0651,71700.0
2010-06-10 10:45:00,39.21,39.22,39.08,39.15,31400.0,31.073,31.0809,30.97,31.0254,31400.0
2010-06-10 10:50:00,39.13,39.27,39.1,39.25,58500.0,31.0096,31.1205,30.9858,31.1047,58500.0
2010-06-10 10:55:00,39.24,39.28,39.14,39.26,39900.0,31.0968,31.1285,31.0175,31.1126,39900.0
2010-06-10 11:00:00,39.24,39.41,39.2,39.4,87000.0,31.0968,31.2315,31.0651,31.2236,87000.0
2010-06-10 11:05:00,39.39,39.47,39.39,39.42,55800.0,31.2156,31.279,31.2156,31.2394,55800.0
2010-06-10 11:10:00,39.43,39.64,39.43,39.58,102200.0,31.2473,31.4138,31.2473,31.3662,102200.0
2010-06-10 11:15:00,39.58,39.61,39.52,39.54,32100.0,31.3662,31.39,31.3187,31.3345,32100.0
2010-06-10 11:20:00,39.54,39.55,39.44,39.48,30300.0,31.3345,31.3424,31.2553,31.287,30300.0
2010-06-10 11:25:00,39.47,39.49,39.36,39.41,40000.0,31.279,31.2949,31.1919,31.2315,40000.0
2010-06-10 11:30:00,39.39,39.51,39.35,39.35,46600.0,31.2156,31.3107,31.1839,31.1839,46600.0
2010-06-10 11:35:00,39.35,39.45,39.32,39.43,51700.0,31.1839,31.2632,31.1602,31.2473,51700.0
2010-06-10 11:40:00,39.42,39.43,39.26,39.32,32400.0,31.2394,31.2473,31.1126,31.1602,32400.0
2010-06-10 11:45:00,39.33,39.4,39.26,39.28,41800.0,31.1681,31.2236,31.1126,31.1285,41800.0
2010-06-10 11:50:00,39.25,39.39,39.25,39.36,37100.0,31.1047,31.2156,31.1047,31.1919,37100.0
2010-06-10 11:55:00,39.36,39.39,39.28,39.32,28200.0,31.1919,31.2156,31.1285,31.1602,28200.0
2010-06-10 12:00:00,39.32,39.36,39.14,39.17,37000.0,31.1602,31.1919,31.0175,31.0413,37000.0
2010-06-10 12:05:00,39.17,39.17,39.02,39.09,45700.0,31.0413,31.0413,30.9224,30.9779,45700.0
2010-06-10 12:10:00,39.1,39.17,39.09,39.14,26700.0,30.9858,31.0413,30.9779,31.0175,26700.0
2010-06-10 12:15:00,39.16,39.27,39.15,39.18,27500.0,31.0334,31.1205,31.0254,31.0492,27500.0
2010-06-10 12:20:00,39.19,39.35,39.19,39.26,48500.0,31.0571,31.1839,31.0571,31.1126,48500.0
2010-06-10 12:25:00,39.26,39.35,39.24,39.33,44500.0,31.1126,31.1839,31.0968,31.1681,44500.0
2010-06-10 12:30:00,39.33,39.47,39.21,39.21,48900.0,31.1681,31.279,31.073,31.073,48900.0
2010-06-10 12:35:00,39.21,39.29,39.19,39.27,88700.0,31.073,31.1364,31.0571,31.1205,88700.0
2010-06-10 12:40:00,39.29,39.3,39.14,39.14,52900.0,31.1364,31.1443,31.0175,31.0175,52900.0
2010-06-10 12:45:00,39.11,39.24,39.07,39.19,53400.0,30.9937,31.0968,30.962,31.0571,53400.0
2010-06-10 12:50:00,39.17,39.36,39.16,39.32,49500.0,31.0413,31.1919,31.0334,31.1602,49500.0
2010-06-10 12:55:00,39.31,39.38,39.2,39.38,49900.0,31.1522,31.2077,31.0651,31.2077,49900.0
2010-06-10 13:00:00,39.38,39.38,39.21,39.22,39600.0,31.2077,31.2077,31.073,31.0809,39600.0
2010-06-10 13:05:00,39.22,39.3,39.17,39.27,49500.0,31.0809,31.1443,31.0413,31.1205,49500.0
2010-06-10 13:10:00,39.27,39.42,39.25,39.39,47500.0,31.1205,31.2394,31.1047,31.2156,47500.0
2010-06-10 13:15:00,39.4,39.4,39.23,39.27,48700.0,31.2236,31.2236,31.0888,31.1205,48700.0
2010-06-10 13:20:00,39.27,39.34,39.24,39.31,37500.0,31.1205,31.176,31.0968,31.1522,37500.0
2010-06-10 13:25:00,39.33,39.48,39.32,39.42,47100.0,31.1681,31.287,31.1602,31.2394,47100.0
2010-06-10 13:30:00,39.44,39.55,39.44,39.51,39000.0,31.2553,31.3424,31.2553,31.3107,39000.0
2010-06-10 13:35:00,39.5,39.63,39.5,39.63,44500.0,31.3028,31.4058,31.3028,31.4058,44500.0
2010-06-10 13:40:00,39.63,39.64,39.5,39.55,46900.0,31.4058,31.4138,31.3028,31.3424,46900.0
2010-06-10 13:45:00,39.54,39.72,39.54,39.71,52000.0,31.3345,31.4771,31.3345,31.4692,52000.0
2010-06-10 13:50:00,39.7,39.71,39.57,39.62,52800.0,31.4613,31.4692,31.3583,31.3979,52800.0
2010-06-10 13:55:00,39.62,39.62,39.55,39.58,30100.0,31.3979,31.3979,31.3424,31.3662,30100.0
2010-06-10 14:00:00,39.58,39.59,39.49,39.51,25200.0,31.3662,31.3741,31.2949,31.3107,25200.0
2010-06-10 14:05:00,39.51,39.54,39.44,39.48,66900.0,31.3107,31.3345,31.2553,31.287,66900.0
2010-06-10 14:10:00,39.48,39.56,39.47,39.5,72500.0,31.287,31.3504,31.279,31.3028,72500.0
2010-06-10 14:15:00,39.5,39.63,39.49,39.59,142900.0,31.3028,31.4058,31.2949,31.3741,142900.0
2010-06-10 14:20:00,39.59,39.62,39.51,39.54,86300.0,31.3741,31.3979,31.3107,31.3345,86300.0
2010-06-10 14:25:00,39.54,39.57,39.46,39.49,122200.0,31.3345,31.3583,31.2711,31.2949,122200.0
2010-06-10 14:30:00,39.49,39.55,39.45,39.46,150900.0,31.2949,31.3424,31.2632,31.2711,150900.0
2010-06-10 14:35:00,39.46,39.65,39.46,39.56,112000.0,31.2711,31.4217,31.2711,31.3504,112000.0
2010-06-10 14:40:00,39.55,39.7,39.53,39.69,95600.0,31.3424,31.4613,31.3266,31.4534,95600.0
2010-06-10 14:45:00,39.69,39.72,39.59,39.71,83200.0,31.4534,31.4771,31.3741,31.4692,83200.0
2010-06-10 14:50:00,39.72,39.73,39.64,39.68,100900.0,31.4771,31.4851,31.4138,31.4455,100900.0
2010-06-10 14:55:00,39.68,39.7,39.55,39.56,102500.0,31.4455,31.4613,31.3424,31.3504,102500.0
2010-06-10 15:00:00,39.57,39.65,39.51,39.53,111600.0,31.3583,31.4217,31.3107,31.3266,111600.0
2010-06-10 15:05:00,39.53,39.79,39.52,39.76,112300.0,31.3266,31.5326,31.3187,31.5088,112300.0
2010-06-10 15:10:00,39.76,39.79,39.71,39.77,126600.0,31.5088,31.5326,31.4692,31.5168,126600.0
2010-06-10 15:15:00,39.78,39.97,39.74,39.93,127100.0,31.5247,31.6753,31.493,31.6436,127100.0
2010-06-10 15:20:00,39.93,40.0,39.89,39.95,101000.0,31.6436,31.699,31.6119,31.6594,101000.0
2010-06-10 15:25:00,39.94,39.96,39.89,39.91,75000.0,31.6515,31.6673,31.6119,31.6277,75000.0
2010-06-10 15:30:00,39.93,40.0,39.86,39.9,116500.0,31.6436,31.699,31.5881,31.6198,116500.0
2010-06-10 15:35:00,39.91,39.94,39.82,39.82,158800.0,31.6277,31.6515,31.5564,31.5564,158800.0
2010-06-10 15:40:00,39.83,39.98,39.8,39.97,135600.0,31.5643,31.6832,31.5405,31.6753,135600.0
2010-06-10 15:45:00,39.95,40.04,39.89,39.96,279500.0,31.6594,31.7307,31.6119,31.6673,279500.0
2010-06-10 15:50:00,39.96,40.16,39.96,40.14,288300.0,31.6673,31.8258,31.6673,31.81,288300.0
2010-06-10 15:55:00,40.14,40.15,40.03,40.07,481000.0,31.81,31.8179,31.7228,31.7545,481000.0
2010-06-11 09:30:00,39.37,39.84,39.37,39.65,81100.0,31.1998,31.5722,31.1998,31.4217,81100.0
2010-06-11 09:35:00,39.65,39.9,39.57,39.78,81700.0,31.4217,31.6198,31.3583,31.5247,81700.0
2010-06-11 09:40:00,39.8,40.0,39.74,39.96,109900.0,31.5405,31.699,31.493,31.6673,109900.0
2010-06-11 09:45:00,39.97,40.08,39.84,39.95,107800.0,31.6753,31.7624,31.5722,31.6594,107800.0
2010-06-11 09:50:00,39.97,40.0,39.8,39.84,37800.0,31.6753,31.699,31.5405,31.5722,37800.0
2010-06-11 09:55:00,39.84,40.17,39.84,40.1,79100.0,31.5722,31.8338,31.5722,31.7783,79100.0
2010-06-11 10:00:00,40.08,40.08,39.85,40.02,39000.0,31.7624,31.7624,31.5802,31.7149,39000.0
2010-06-11 10:05:00,40.02,40.3,39.95,40.26,69100.0,31.7149,31.9368,31.6594,31.9051,69100.0
2010-06-11 10:10:00,40.26,40.39,40.04,40.09,100700.0,31.9051,32.0081,31.7307,31.7704,100700.0
2010-06-11 10:15:00,40.08,40.15,40.03,40.07,41300.0,31.7624,31.8179,31.7228,31.7545,41300.0
2010-06-11 10:20:00,40.05,40.18,40.02,40.15,36900.0,31.7387,31.8417,31.7149,31.8179,36900.0
2010-06-11 10:25:00,40.14,40.14,40.01,40.1,29500.0,31.81,31.81,31.707,31.7783,29500.0
2010-06-11 10:30:00,40.09,40.2,39.9,39.95,74200.0,31.7704,31.8575,31.6198,31.6594,74200.0
2010-06-11 10:35:00,39.95,39.95,39.84,39.92,40700.0,31.6594,31.6594,31.5722,31.6356,40700.0
2010-06-11 10:40:00,39.92,40.0,39.87,39.9,47200.0,31.6356,31.699,31.596,31.6198,47200.0
2010-06-11 10:45:00,39.9,39.93,39.77,39.87,84100.0,31.6198,31.6436,31.5168,31.596,84100.0
2010-06-11 10:50:00,39.87,39.87,39.7,39.74,82500.0,31.596,31.596,31.4613,31.493,82500.0
2010-06-11 10:55:00,39.74,39.77,39.61,39.65,63200.0,31.493,31.5168,31.39,31.4217,63200.0
2010-06-11 11:00:00,39.66,39.85,39.65,39.79,58400.0,31.4296,31.5802,31.4217,31.5326,58400.0
2010-06-11 11:05:00,39.77,39.77,39.65,39.71,38200.0,31.5168,31.5168,31.4217,31.4692,38200.0
2010-06-11 11:10:00,39.72,39.82,39.67,39.76,40200.0,31.4771,31.5564,31.4375,31.5088,40200.0
2010-06-11 11:15:00,39.74,39.74,39.55,39.67,48300.0,31.493,31.493,31.3424,31.4375,48300.0
2010-06-11 11:20:00,39.66,39.72,39.5,39.54,124700.0,31.4296,31.4771,31.3028,31.3345,124700.0
2010-06-11 11:25:00,39.54,39.63,39.53,39.57,53700.0,31.3345,31.4058,31.3266,31.3583,53700.0
2010-06-11 11:30:00,39.56,39.71,39.56,39.68,35700.0,31.3504,31.4692,31.3504,31.4455,35700.0
2010-06-11 11:35:00,39.68,39.7,39.6,39.62,40400.0,31.4455,31.4613,31.3821,31.3979,40400.0
2010-06-11 11:40:00,39.61,39.66,39.57,39.62,30500.0,31.39,31.4296,31.3583,31.3979,30500.0
2010-06-11 11:45:00,39.63,39.73,39.6,39.63,86700.0,31.4058,31.4851,31.3821,31.4058,86700.0
2010-06-11 11:50:00,39.63,39.72,39.62,39.72,86900.0,31.4058,31.4771,31.3979,31.4771,86900.0
2010-06-11 11:55:00,39.72,39.72,39.61,39.65,86100.0,31.4771,31.4771,31.39,31.4217,86100.0
2010-06-11 12:00:00,39.66,39.71,39.55,39.57,66600.0,31.4296,31.4692,31.3424,31.3583,66600.0
2010-06-11 12:05:00,39.56,39.56,39.5,39.54,58000.0,31.3504,31.3504,31.3028,31.3345,58000.0
2010-06-11 12:10:00,39.55,39.6,39.47,39.54,33200.0,31.3424,31.3821,31.279,31.3345,33200.0
2010-06-11 12:15:00,39.54,39.58,39.49,39.57,25900.0,31.3345,31.3662,31.2949,31.3583,25900.0
2010-06-11 12:20:00,39.56,39.56,39.46,39.47,30800.0,31.3504,31.3504,31.2711,31.279,30800.0
2010-06-11 12:25:00,39.47,39.52,39.4,39.51,35500.0,31.279,31.3187,31.2236,31.3107,35500.0
2010-06-11 12:30:00,39.52,39.55,39.45,39.54,27100.0,31.3187,31.3424,31.2632,31.3345,27100.0
2010-06-11 12:35:00,39.54,39.62,39.52,39.6,56300.0,31.3345,31.3979,31.3187,31.3821,56300.0
2010-06-11 12:40:00,39.62,39.78,39.6,39.71,59800.0,31.3979,31.5247,31.3821,31.4692,59800.0
2010-06-11 12:45:00,39.71,39.75,39.66,39.73,36200.0,31.4692,31.5009,31.4296,31.4851,36200.0
2010-06-11 12:50:00,39.73,39.73,39.68,39.71,32200.0,31.4851,31.4851,31.4455,31.4692,32200.0
2010-06-11 12:55:00,39.71,39.77,39.68,39.7,40500.0,31.4692,31.5168,31.4455,31.4613,40500.0
2010-06-11 13:00:00,39.7,39.83,39.69,39.79,135600.0,31.4613,31.5643,31.4534,31.5326,135600.0
2010-06-11 13:05:00,39.79,39.9,39.79,39.84,34500.0,31.5326,31.6198,31.5326,31.5722,34500.0
2010-06-11 13:10:00,39.83,39.9,39.83,39.84,38200.0,31.5643,31.6198,31.5643,31.5722,38200.0
2010-06-11 13:15:00,39.86,39.9,39.82,39.82,30100.0,31.5881,31.6198,31.5564,31.5564,30100.0
2010-06-11 13:20:00,39.83,39.83,39.76,39.78,50600.0,31.5643,31.5643,31.5088,31.5247,50600.0
2010-06-11 13:25:00,39.78,39.83,39.74,39.81,48200.0,31.5247,31.5643,31.493,31.5485,48200.0
2010-06-11 13:30:00,39.82,39.89,39.76,39.76,40700.0,31.5564,31.6119,31.5088,31.5088,40700.0
2010-06-11 13:35:00,39.75,39.81,39.73,39.76,73000.0,31.5009,31.5485,31.4851,31.5088,73000.0
2010-06-11 13:40:00,39.78,39.78,39.58,39.59,119900.0,31.5247,31.5247,31.3662,31.3741,119900.0
2010-06-11 13:45:00,39.59,39.61,39.42,39.45,126300.0,31.3741,31.39,31.2394,31.2632,126300.0
2010-06-11 13:50:00,39.45,39.45,39.33,39.37,146800.0,31.2632,31.2632,31.1681,31.1998,146800.0
2010-06-11 13:55:00,39.36,39.43,39.32,39.4,101700.0,31.1919,31.2473,31.1602,31.2236,101700.0
2010-06-11 14:00:00,39.4,39.56,39.4,39.56,87300.0,31.2236,31.3504,31.2236,31.3504,87300.0
2010-06-11 14:05:00,39.56,39.58,39.49,39.57,90700.0,31.3504,31.3662,31.2949,31.3583,90700.0
2010-06-11 14:10:00,39.57,39.63,39.5,39.52,71200.0,31.3583,31.4058,31.3028,31.3187,71200.0
2010-06-11 14:15:00,39.53,39.53,39.41,39.44,58300.0,31.3266,31.3266,31.2315,31.2553,58300.0
2010-06-11 14:20:00,39.44,39.54,39.43,39.5,80400.0,31.2553,31.3345,31.2473,31.3028,80400.0
2010-06-11 14:25:00,39.5,39.58,39.43,39.58,69800.0,31.3028,31.3662,31.2473,31.3662,69800.0
2010-06-11 14:30:00,39.58,39.68,39.56,39.62,60500.0,31.3662,31.4455,31.3504,31.3979,60500.0
2010-06-11 14:35:00,39.63,39.69,39.61,39.63,57900.0,31.4058,31.4534,31.39,31.4058,57900.0
2010-06-11 14:40:00,39.63,39.7,39.62,39.69,49100.0,31.4058,31.4613,31.3979,31.4534,49100.0
2010-06-11 14:45:00,39.69,39.77,39.67,39.71,162200.0,31.4534,31.5168,31.4375,31.4692,162200.0
2010-06-11 14:50:00,39.71,39.76,39.66,39.69,84500.0,31.4692,31.5088,31.4296,31.4534,84500.0
2010-06-11 14:55:00,39.68,39.69,39.61,39.65,111600.0,31.4455,31.4534,31.39,31.4217,111600.0
2010-06-11 15:00:00,39.65,39.76,39.65,39.72,132600.0,31.4217,31.5088,31.4217,31.4771,132600.0
2010-06-11 15:05:00,39.72,39.76,39.64,39.65,134700.0,31.4771,31.5088,31.4138,31.4217,134700.0
2010-06-11 15:10:00,39.64,39.69,39.59,39.67,96500.0,31.4138,31.4534,31.3741,31.4375,96500.0
2010-06-11 15:15:00,39.68,39.78,39.68,39.77,124700.0,31.4455,31.5247,31.4455,31.5168,124700.0
2010-06-11 15:20:00,39.77,39.79,39.7,39.77,117400.0,31.5168,31.5326,31.4613,31.5168,117400.0
2010-06-11 15:25:00,39.78,40.0,39.76,39.89,161500.0,31.5247,31.699,31.5088,31.6119,161500.0
2010-06-11 15:30:00,39.88,39.99,39.86,39.97,103700.0,31.6039,31.6911,31.5881,31.6753,103700.0
2010-06-11 15:35:00,39.97,40.11,39.95,40.1,185600.0,31.6753,31.7862,31.6594,31.7783,185600.0
2010-06-11 15:40:00,40.11,40.23,40.11,40.2,241700.0,31.7862,31.8813,31.7862,31.8575,241700.0
2010-06-11 15:45:00,40.2,40.4,40.17,40.32,313900.0,31.8575,32.016,31.8338,31.9526,313900.0
2010-06-11 15:50:00,40.31,40.32,40.21,40.3,276000.0,31.9447,31.9526,31.8655,31.9368,276000.0
2010-06-11 15:55:00,40.3,40.35,40.26,40.28,238400.0,31.9368,31.9764,31.9051,31.9209,238400.0
2010-06-14 09:30:00,40.75,40.75,40.43,40.43,63300.0,32.2934,32.2934,32.0398,32.0398,63300.0
2010-06-14 09:35:00,40.43,40.47,40.07,40.2,82300.0,32.0398,32.0715,31.7545,31.8575,82300.0
2010-06-14 09:40:00,40.2,40.41,40.18,40.31,76900.0,31.8575,32.024,31.8417,31.9447,76900.0
2010-06-14 09:45:00,40.31,40.42,40.19,40.35,65500.0,31.9447,32.0319,31.8496,31.9764,65500.0
2010-06-14 09:50:00,40.35,40.37,40.12,40.12,44100.0,31.9764,31.9923,31.7941,31.7941,44100.0
2010-06-14 09:55:00,40.12,40.43,40.1,40.4,52100.0,31.7941,32.0398,31.7783,32.016,52100.0
2010-06-14 10:00:00,40.4,40.41,40.2,40.2,55500.0,32.016,32.024,31.8575,31.8575,55500.0
2010-06-14 10:05:00,40.21,40.29,40.14,40.2,51400.0,31.8655,31.9289,31.81,31.8575,51400.0
2010-06-14 10:10:00,40.21,40.37,40.2,40.28,42100.0,31.8655,31.9923,31.8575,31.9209,42100.0
2010-06-14 10:15:00,40.26,40.39,40.24,40.37,55500.0,31.9051,32.0081,31.8892,31.9923,55500.0
2010-06-14 10:20:00,40.37,40.46,40.3,40.3,50000.0,31.9923,32.0636,31.9368,31.9368,50000.0
2010-06-14 10:25:00,40.31,40.41,40.27,40.41,43000.0,31.9447,32.024,31.913,32.024,43000.0
2010-06-14 10:30:00,40.42,40.43,40.36,40.38,35700.0,32.0319,32.0398,31.9843,32.0002,35700.0
2010-06-14 10:35:00,40.39,40.43,40.36,40.42,21600.0,32.0081,32.0398,31.9843,32.0319,21600.0
2010-06-14 10:40:00,40.42,40.43,40.28,40.28,30700.0,32.0319,32.0398,31.9209,31.9209,30700.0
2010-06-14 10:45:00,40.28,40.45,40.28,40.41,36100.0,31.9209,32.0557,31.9209,32.024,36100.0
2010-06-14 10:50:00,40.42,40.46,40.36,40.42,36000.0,32.0319,32.0636,31.9843,32.0319,36000.0
2010-06-14 10:55:00,40.41,40.59,40.41,40.56,34700.0,32.024,32.1666,32.024,32.1428,34700.0
2010-06-14 11:00:00,40.55,40.57,40.48,40.57,29800.0,32.1349,32.1508,32.0794,32.1508,29800.0
2010-06-14 11:05:00,40.57,40.69,40.57,40.68,52700.0,32.1508,32.2459,32.1508,32.2379,52700.0
2010-06-14 11:10:00,40.69,40.77,40.68,40.73,51700.0,32.2459,32.3092,32.2379,32.2776,51700.0
2010-06-14 11:15:00,40.73,40.79,40.65,40.78,48200.0,32.2776,32.3251,32.2142,32.3172,48200.0
2010-06-14 11:20:00,40.79,40.91,40.79,40.86,84800.0,32.3251,32.4202,32.3251,32.3806,84800.0
2010-06-14 11:25:00,40.86,40.93,40.78,40.8,79900.0,32.3806,32.436,32.3172,32.333,79900.0
2010-06-14 11:30:00,40.8,40.92,40.78,40.9,47000.0,32.333,32.4281,32.3172,32.4123,47000.0
2010-06-14 11:35:00,40.91,40.95,40.81,40.83,61800.0,32.4202,32.4519,32.3409,32.3568,61800.0
2010-06-14 11:40:00,40.82,40.9,40.8,40.86,26900.0,32.3489,32.4123,32.333,32.3806,26900.0
2010-06-14 11:45:00,40.88,40.88,40.81,40.84,42000.0,32.3964,32.3964,32.3409,32.3647,42000.0
2010-06-14 11:50:00,40.85,40.91,40.75,40.77,39300.0,32.3726,32.4202,32.2934,32.3092,39300.0
2010-06-14 11:55:00,40.77,40.84,40.75,40.77,34600.0,32.3092,32.3647,32.2934,32.3092,34600.0
2010-06-14 12:00:00,40.77,40.88,40.74,40.82,55700.0,32.3092,32.3964,32.2855,32.3489,55700.0
2010-06-14 12:05:00,40.82,40.9,40.8,40.85,45500.0,32.3489,32.4123,32.333,32.3726,45500.0
2010-06-14 12:10:00,40.85,40.9,40.83,40.89,39800.0,32.3726,32.4123,32.3568,32.4043,39800.0
2010-06-14 12:15:00,40.88,40.89,40.73,40.73,23800.0,32.3964,32.4043,32.2776,32.2776,23800.0
2010-06-14 12:20:00,40.72,40.89,40.72,40.87,52700.0,32.2696,32.4043,32.2696,32.3885,52700.0
2010-06-14 12:25:00,40.86,40.86,40.77,40.84,18600.0,32.3806,32.3806,32.3092,32.3647,18600.0
2010-06-14 12:30:00,40.85,40.88,40.82,40.87,44000.0,32.3726,32.3964,32.3489,32.3885,44000.0
2010-06-14 12:35:00,40.87,40.9,40.79,40.79,39600.0,32.3885,32.4123,32.3251,32.3251,39600.0
2010-06-14 12:40:00,40.79,40.88,40.77,40.83,26100.0,32.3251,32.3964,32.3092,32.3568,26100.0
2010-06-14 12:45:00,40.82,40.86,40.7,40.72,29000.0,32.3489,32.3806,32.2538,32.2696,29000.0
2010-06-14 12:50:00,40.73,40.74,40.63,40.72,29500.0,32.2776,32.2855,32.1983,32.2696,29500.0
2010-06-14 12:55:00,40.74,40.74,40.56,40.56,35800.0,32.2855,32.2855,32.1428,32.1428,35800.0
2010-06-14 13:00:00,40.56,40.72,40.56,40.7,34200.0,32.1428,32.2696,32.1428,32.2538,34200.0
2010-06-14 13:05:00,40.7,40.7,40.48,40.62,107000.0,32.2538,32.2538,32.0794,32.1904,107000.0
2010-06-14 13:10:00,40.62,40.69,40.5,40.64,53500.0,32.1904,32.2459,32.0953,32.2062,53500.0
2010-06-14 13:15:00,40.64,40.66,40.57,40.64,54900.0,32.2062,32.2221,32.1508,32.2062,54900.0
2010-06-14 13:20:00,40.64,40.68,40.61,40.65,38500.0,32.2062,32.2379,32.1825,32.2142,38500.0
2010-06-14 13:25:00,40.64,40.69,40.59,40.59,24400.0,32.2062,32.2459,32.1666,32.1666,24400.0
2010-06-14 13:30:00,40.59,40.67,40.59,40.62,32100.0,32.1666,32.23,32.1666,32.1904,32100.0
2010-06-14 13:35:00,40.62,40.73,40.61,40.71,47800.0,32.1904,32.2776,32.1825,32.2617,47800.0
2010-06-14 13:40:00,40.71,40.74,40.63,40.63,24400.0,32.2617,32.2855,32.1983,32.1983,24400.0
2010-06-14 13:45:00,40.64,40.66,40.54,40.54,28400.0,32.2062,32.2221,32.127,32.127,28400.0
2010-06-14 13:50:00,40.54,40.56,40.46,40.47,42500.0,32.127,32.1428,32.0636,32.0715,42500.0
2010-06-14 13:55:00,40.48,40.51,40.32,40.33,43600.0,32.0794,32.1032,31.9526,31.9606,43600.0
2010-06-14 14:00:00,40.33,40.4,40.27,40.32,62800.0,31.9606,32.016,31.913,31.9526,62800.0
2010-06-14 14:05:00,40.32,40.4,40.26,40.38,58800.0,31.9526,32.016,31.9051,32.0002,58800.0
2010-06-14 14:10:00,40.4,40.45,40.35,40.35,48800.0,32.016,32.0557,31.9764,31.9764,48800.0
2010-06-14 14:15:00,40.35,40.35,40.2,40.24,62600.0,31.9764,31.9764,31.8575,31.8892,62600.0
2010-06-14 14:20:00,40.26,40.42,40.18,40.39,94100.0,31.9051,32.0319,31.8417,32.0081,94100.0
2010-06-14 14:25:00,40.37,40.43,40.33,40.38,96700.0,31.9923,32.0398,31.9606,32.0002,96700.0
2010-06-14 14:30:00,40.38,40.38,40.14,40.31,87500.0,32.0002,32.0002,31.81,31.9447,87500.0
2010-06-14 14:35:00,40.3,40.34,40.19,40.23,75600.0,31.9368,31.9685,31.8496,31.8813,75600.0
2010-06-14 14:40:00,40.24,40.3,40.17,40.3,62400.0,31.8892,31.9368,31.8338,31.9368,62400.0
2010-06-14 14:45:00,40.31,40.38,40.3,40.33,46200.0,31.9447,32.0002,31.9368,31.9606,46200.0
2010-06-14 14:50:00,40.32,40.53,40.3,40.45,257100.0,31.9526,32.1191,31.9368,32.0557,257100.0
2010-06-14 14:55:00,40.45,40.66,40.42,40.66,169800.0,32.0557,32.2221,32.0319,32.2221,169800.0
2010-06-14 15:00:00,40.65,40.69,40.51,40.52,96200.0,32.2142,32.2459,32.1032,32.1111,96200.0
2010-06-14 15:05:00,40.52,40.65,40.48,40.65,78600.0,32.1111,32.2142,32.0794,32.2142,78600.0
2010-06-14 15:10:00,40.65,40.65,40.53,40.55,47100.0,32.2142,32.2142,32.1191,32.1349,47100.0
2010-06-14 15:15:00,40.54,40.74,40.53,40.65,66100.0,32.127,32.2855,32.1191,32.2142,66100.0
2010-06-14 15:20:00,40.64,40.67,40.51,40.56,62300.0,32.2062,32.23,32.1032,32.1428,62300.0
2010-06-14 15:25:00,40.56,40.71,40.55,40.66,250700.0,32.1428,32.2617,32.1349,32.2221,250700.0
2010-06-14 15:30:00,40.67,40.68,40.55,40.56,155700.0,32.23,32.2379,32.1349,32.1428,155700.0
2010-06-14 15:35:00,40.56,40.58,40.48,40.53,183900.0,32.1428,32.1587,32.0794,32.1191,183900.0
2010-06-14 15:40:00,40.54,40.58,40.42,40.58,168600.0,32.127,32.1587,32.0319,32.1587,168600.0
2010-06-14 15:45:00,40.58,40.68,40.54,40.6,160400.0,32.1587,32.2379,32.127,32.1745,160400.0
2010-06-14 15:50:00,40.59,40.6,40.47,40.58,249900.0,32.1666,32.1745,32.0715,32.1587,249900.0
2010-06-14 15:55:00,40.57,40.58,40.44,40.49,290300.0,32.1508,32.1587,32.0477,32.0874,290300.0
2010-06-15 09:30:00,40.71,41.0,40.67,40.93,100200.0,32.2617,32.4915,32.23,32.436,100200.0
2010-06-15 09:35:00,40.89,41.24,40.87,40.9,169600.0,32.4043,32.6817,32.3885,32.4123,169600.0
2010-06-15 09:40:00,40.9,41.05,40.75,41.01,66800.0,32.4123,32.5311,32.2934,32.4994,66800.0
2010-06-15 09:45:00,41.0,41.13,40.93,40.96,64600.0,32.4915,32.5945,32.436,32.4598,64600.0
2010-06-15 09:50:00,40.95,41.06,40.92,41.0,45000.0,32.4519,32.5391,32.4281,32.4915,45000.0
2010-06-15 09:55:00,40.99,41.01,40.94,40.99,70700.0,32.4836,32.4994,32.444,32.4836,70700.0
2010-06-15 10:00:00,40.95,40.97,40.86,40.96,107200.0,32.4519,32.4677,32.3806,32.4598,107200.0
2010-06-15 10:05:00,40.96,41.03,40.93,41.0,81900.0,32.4598,32.5153,32.436,32.4915,81900.0
2010-06-15 10:10:00,41.0,41.03,40.95,41.0,64600.0,32.4915,32.5153,32.4519,32.4915,64600.0
2010-06-15 10:15:00,41.0,41.12,40.99,41.05,68200.0,32.4915,32.5866,32.4836,32.5311,68200.0
2010-06-15 10:20:00,41.06,41.09,41.0,41.02,59300.0,32.5391,32.5628,32.4915,32.5074,59300.0
2010-06-15 10:25:00,41.02,41.2,41.02,41.2,69900.0,32.5074,32.65,32.5074,32.65,69900.0
2010-06-15 10:30:00,41.19,41.28,41.14,41.18,107600.0,32.6421,32.7134,32.6025,32.6342,107600.0
2010-06-15 10:35:00,41.18,41.39,41.18,41.33,90600.0,32.6342,32.8006,32.6342,32.753,90600.0
2010-06-15 10:40:00,41.32,41.36,41.25,41.34,46300.0,32.7451,32.7768,32.6896,32.761,46300.0
2010-06-15 10:45:00,41.33,41.41,41.32,41.39,53800.0,32.753,32.8164,32.7451,32.8006,53800.0
2010-06-15 10:50:00,41.39,41.45,41.33,41.4,61700.0,32.8006,32.8481,32.753,32.8085,61700.0
2010-06-15 10:55:00,41.4,41.63,41.4,41.62,124900.0,32.8085,32.9908,32.8085,32.9829,124900.0
2010-06-15 11:00:00,41.62,41.67,41.53,41.6,175700.0,32.9829,33.0225,32.9115,32.967,175700.0
2010-06-15 11:05:00,41.6,41.7,41.58,41.68,111300.0,32.967,33.0463,32.9512,33.0304,111300.0
2010-06-15 11:10:00,41.67,41.73,41.6,41.65,70300.0,33.0225,33.07,32.967,33.0066,70300.0
2010-06-15 11:15:00,41.65,41.73,41.61,41.62,70100.0,33.0066,33.07,32.9749,32.9829,70100.0
2010-06-15 11:20:00,41.63,41.71,41.62,41.69,74000.0,32.9908,33.0542,32.9829,33.0383,74000.0
2010-06-15 11:25:00,41.7,41.77,41.69,41.7,69600.0,33.0463,33.1017,33.0383,33.0463,69600.0
2010-06-15 11:30:00,41.7,41.72,41.63,41.65,95300.0,33.0463,33.0621,32.9908,33.0066,95300.0
2010-06-15 11:35:00,41.64,41.7,41.62,41.68,98100.0,32.9987,33.0463,32.9829,33.0304,98100.0
2010-06-15 11:40:00,41.68,41.72,41.64,41.64,47400.0,33.0304,33.0621,32.9987,32.9987,47400.0
2010-06-15 11:45:00,41.65,41.65,41.51,41.55,160400.0,33.0066,33.0066,32.8957,32.9274,160400.0
2010-06-15 11:50:00,41.56,41.75,41.56,41.7,127600.0,32.9353,33.0859,32.9353,33.0463,127600.0
2010-06-15 11:55:00,41.71,41.75,41.7,41.74,41100.0,33.0542,33.0859,33.0463,33.078,41100.0
2010-06-15 12:00:00,41.74,41.96,41.74,41.95,135300.0,33.078,33.2523,33.078,33.2444,135300.0
2010-06-15 12:05:00,41.96,42.12,41.92,42.07,204400.0,33.2523,33.3791,33.2206,33.3395,204400.0
2010-06-15 12:10:00,42.07,42.12,42.04,42.09,89200.0,33.3395,33.3791,33.3157,33.3553,89200.0
2010-06-15 12:15:00,42.1,42.1,42.0,42.0,50900.0,33.3632,33.3632,33.284,33.284,50900.0
2010-06-15 12:20:00,42.0,42.03,41.92,41.93,68500.0,33.284,33.3078,33.2206,33.2285,68500.0
2010-06-15 12:25:00,41.92,42.0,41.91,41.98,50100.0,33.2206,33.284,33.2127,33.2681,50100.0
2010-06-15 12:30:00,41.97,42.01,41.9,42.0,121800.0,33.2602,33.2919,33.2047,33.284,121800.0
2010-06-15 12:35:00,42.0,42.0,41.9,41.92,73100.0,33.284,33.284,33.2047,33.2206,73100.0
2010-06-15 12:40:00,41.92,42.02,41.89,42.01,55700.0,33.2206,33.2998,33.1968,33.2919,55700.0
2010-06-15 12:45:00,42.0,42.03,41.96,41.99,45100.0,33.284,33.3078,33.2523,33.2761,45100.0
2010-06-15 12:50:00,41.99,42.01,41.96,41.97,37100.0,33.2761,33.2919,33.2523,33.2602,37100.0
2010-06-15 12:55:00,41.97,42.15,41.97,42.14,65400.0,33.2602,33.4029,33.2602,33.3949,65400.0
2010-06-15 13:00:00,42.14,42.16,42.09,42.16,38500.0,33.3949,33.4108,33.3553,33.4108,38500.0
2010-06-15 13:05:00,42.16,42.16,42.02,42.09,76500.0,33.4108,33.4108,33.2998,33.3553,76500.0
2010-06-15 13:10:00,42.08,42.2,42.05,42.2,78800.0,33.3474,33.4425,33.3236,33.4425,78800.0
2010-06-15 13:15:00,42.2,42.5,42.19,42.46,303900.0,33.4425,33.6802,33.4346,33.6485,303900.0
2010-06-15 13:20:00,42.44,42.46,42.36,42.4,42600.0,33.6327,33.6485,33.5693,33.601,42600.0
2010-06-15 13:25:00,42.4,42.4,42.3,42.31,38700.0,33.601,33.601,33.5217,33.5297,38700.0
2010-06-15 13:30:00,42.31,42.35,42.25,42.33,44300.0,33.5297,33.5614,33.4821,33.5455,44300.0
2010-06-15 13:35:00,42.34,42.38,42.31,42.31,70000.0,33.5534,33.5851,33.5297,33.5297,70000.0
2010-06-15 13:40:00,42.31,42.32,42.28,42.3,37000.0,33.5297,33.5376,33.5059,33.5217,37000.0
2010-06-15 13:45:00,42.3,42.4,42.28,42.4,38500.0,33.5217,33.601,33.5059,33.601,38500.0
2010-06-15 13:50:00,42.4,42.46,42.39,42.4,34900.0,33.601,33.6485,33.5931,33.601,34900.0
2010-06-15 13:55:00,42.4,42.47,42.39,42.46,31500.0,33.601,33.6565,33.5931,33.6485,31500.0
2010-06-15 14:00:00,42.47,42.62,42.47,42.62,103300.0,33.6565,33.7753,33.6565,33.7753,103300.0
2010-06-15 14:05:00,42.61,42.62,42.48,42.58,87100.0,33.7674,33.7753,33.6644,33.7436,87100.0
2010-06-15 14:10:00,42.58,42.58,42.49,42.5,38400.0,33.7436,33.7436,33.6723,33.6802,38400.0
2010-06-15 14:15:00,42.5,42.57,42.49,42.53,79500.0,33.6802,33.7357,33.6723,33.704,79500.0
2010-06-15 14:20:00,42.53,42.58,42.5,42.51,91400.0,33.704,33.7436,33.6802,33.6882,91400.0
2010-06-15 14:25:00,42.52,42.54,42.45,42.45,50700.0,33.6961,33.7119,33.6406,33.6406,50700.0
2010-06-15 14:30:00,42.44,42.45,42.35,42.35,54200.0,33.6327,33.6406,33.5614,33.5614,54200.0
2010-06-15 14:35:00,42.35,42.47,42.35,42.39,55100.0,33.5614,33.6565,33.5614,33.5931,55100.0
2010-06-15 14:40:00,42.4,42.41,42.31,42.35,65200.0,33.601,33.6089,33.5297,33.5614,65200.0
2010-06-15 14:45:00,42.34,42.35,42.24,42.31,48900.0,33.5534,33.5614,33.4742,33.5297,48900.0
2010-06-15 14:50:00,42.31,42.35,42.26,42.28,64300.0,33.5297,33.5614,33.49,33.5059,64300.0
2010-06-15 14:55:00,42.27,42.28,42.22,42.24,76400.0,33.498,33.5059,33.4583,33.4742,76400.0
2010-06-15 15:00:00,42.23,42.25,42.16,42.19,85500.0,33.4663,33.4821,33.4108,33.4346,85500.0
2010-06-15 15:05:00,42.19,42.28,42.17,42.22,92200.0,33.4346,33.5059,33.4187,33.4583,92200.0
2010-06-15 15:10:00,42.23,42.25,42.18,42.22,67500.0,33.4663,33.4821,33.4266,33.4583,67500.0
2010-06-15 15:15:00,42.22,42.4,42.22,42.33,107700.0,33.4583,33.601,33.4583,33.5455,107700.0
2010-06-15 15:20:00,42.33,42.41,42.33,42.4,108100.0,33.5455,33.6089,33.5455,33.601,108100.0
2010-06-15 15:25:00,42.4,42.46,42.37,42.45,109900.0,33.601,33.6485,33.5772,33.6406,109900.0
2010-06-15 15:30:00,42.44,42.47,42.39,42.4,141800.0,33.6327,33.6565,33.5931,33.601,141800.0
2010-06-15 15:35:00,42.39,42.53,42.39,42.5,195100.0,33.5931,33.704,33.5931,33.6802,195100.0
2010-06-15 15:40:00,42.5,42.5,42.37,42.42,260600.0,33.6802,33.6802,33.5772,33.6168,260600.0
2010-06-15 15:45:00,42.42,42.48,42.34,42.46,399300.0,33.6168,33.6644,33.5534,33.6485,399300.0
2010-06-15 15:50:00,42.46,42.56,42.44,42.54,484800.0,33.6485,33.7278,33.6327,33.7119,484800.0
2010-06-15 15:55:00,42.55,42.57,42.49,42.51,742100.0,33.7199,33.7357,33.6723,33.6882,742100.0
2010-06-16 09:30:00,42.11,42.25,42.02,42.24,77200.0,33.3712,33.4821,33.2998,33.4742,77200.0
2010-06-16 09:35:00,42.23,42.23,41.87,42.0,111300.0,33.4663,33.4663,33.181,33.284,111300.0
2010-06-16 09:40:00,42.02,42.04,41.9,42.01,118200.0,33.2998,33.3157,33.2047,33.2919,118200.0
2010-06-16 09:45:00,42.01,42.11,41.99,42.09,99200.0,33.2919,33.3712,33.2761,33.3553,99200.0
2010-06-16 09:50:00,42.08,42.09,42.01,42.07,124100.0,33.3474,33.3553,33.2919,33.3395,124100.0
2010-06-16 09:55:00,42.06,42.24,42.03,42.23,64000.0,33.3315,33.4742,33.3078,33.4663,64000.0
2010-06-16 10:00:00,42.23,42.3,42.17,42.28,84100.0,33.4663,33.5217,33.4187,33.5059,84100.0
2010-06-16 10:05:00,42.28,42.33,42.14,42.16,108100.0,33.5059,33.5455,33.3949,33.4108,108100.0
2010-06-16 10:10:00,42.15,42.26,42.11,42.25,117000.0,33.4029,33.49,33.3712,33.4821,117000.0
2010-06-16 10:15:00,42.25,42.35,42.22,42.35,76700.0,33.4821,33.5614,33.4583,33.5614,76700.0
2010-06-16 10:20:00,42.35,42.35,42.1,42.16,69000.0,33.5614,33.5614,33.3632,33.4108,69000.0
2010-06-16 10:25:00,42.16,42.17,42.12,42.12,105600.0,33.4108,33.4187,33.3791,33.3791,105600.0
2010-06-16 10:30:00,42.12,42.18,42.08,42.15,121400.0,33.3791,33.4266,33.3474,33.4029,121400.0
2010-06-16 10:35:00,42.15,42.19,42.09,42.15,86700.0,33.4029,33.4346,33.3553,33.4029,86700.0
2010-06-16 10:40:00,42.15,42.22,42.12,42.17,119300.0,33.4029,33.4583,33.3791,33.4187,119300.0
2010-06-16 10:45:00,42.17,42.19,42.13,42.15,66700.0,33.4187,33.4346,33.387,33.4029,66700.0
2010-06-16 10:50:00,42.14,42.19,42.12,42.16,103700.0,33.3949,33.4346,33.3791,33.4108,103700.0
2010-06-16 10:55:00,42.16,42.26,42.14,42.16,58200.0,33.4108,33.49,33.3949,33.4108,58200.0
2010-06-16 11:00:00,42.16,42.2,42.08,42.17,69500.0,33.4108,33.4425,33.3474,33.4187,69500.0
2010-06-16 11:05:00,42.18,42.2,42.11,42.13,98600.0,33.4266,33.4425,33.3712,33.387,98600.0
2010-06-16 11:10:00,42.15,42.17,42.11,42.15,54900.0,33.4029,33.4187,33.3712,33.4029,54900.0
2010-06-16 11:15:00,42.15,42.18,42.09,42.17,57100.0,33.4029,33.4266,33.3553,33.4187,57100.0
2010-06-16 11:20:00,42.17,42.26,42.14,42.23,85400.0,33.4187,33.49,33.3949,33.4663,85400.0
2010-06-16 11:25:00,42.23,42.38,42.22,42.31,76500.0,33.4663,33.5851,33.4583,33.5297,76500.0
2010-06-16 11:30:00,42.31,42.38,42.15,42.15,59400.0,33.5297,33.5851,33.4029,33.4029,59400.0
2010-06-16 11:35:00,42.16,42.24,42.14,42.18,37500.0,33.4108,33.4742,33.3949,33.4266,37500.0
2010-06-16 11:40:00,42.18,42.18,42.15,42.17,52500.0,33.4266,33.4266,33.4029,33.4187,52500.0
2010-06-16 11:45:00,42.17,42.18,42.14,42.16,41400.0,33.4187,33.4266,33.3949,33.4108,41400.0
2010-06-16 11:50:00,42.17,42.25,42.16,42.21,43300.0,33.4187,33.4821,33.4108,33.4504,43300.0
2010-06-16 11:55:00,42.22,42.24,42.16,42.24,29400.0,33.4583,33.4742,33.4108,33.4742,29400.0
2010-06-16 12:00:00,42.24,42.42,42.23,42.39,65900.0,33.4742,33.6168,33.4663,33.5931,65900.0
2010-06-16 12:05:00,42.38,42.5,42.35,42.5,68700.0,33.5851,33.6802,33.5614,33.6802,68700.0
2010-06-16 12:10:00,42.49,42.53,42.42,42.44,70100.0,33.6723,33.704,33.6168,33.6327,70100.0
2010-06-16 12:15:00,42.45,42.46,42.37,42.45,45200.0,33.6406,33.6485,33.5772,33.6406,45200.0
2010-06-16 12:20:00,42.46,42.6,42.44,42.59,37000.0,33.6485,33.7595,33.6327,33.7516,37000.0
2010-06-16 12:25:00,42.58,42.58,42.46,42.46,16400.0,33.7436,33.7436,33.6485,33.6485,16400.0
2010-06-16 12:30:00,42.47,42.52,42.41,42.45,30700.0,33.6565,33.6961,33.6089,33.6406,30700.0
2010-06-16 12:35:00,42.45,42.51,42.45,42.45,17100.0,33.6406,33.6882,33.6406,33.6406,17100.0
2010-06-16 12:40:00,42.44,42.5,42.41,42.5,43100.0,33.6327,33.6802,33.6089,33.6802,43100.0
2010-06-16 12:45:00,42.51,42.51,42.43,42.43,29400.0,33.6882,33.6882,33.6248,33.6248,29400.0
2010-06-16 12:50:00,42.44,42.52,42.42,42.5,22900.0,33.6327,33.6961,33.6168,33.6802,22900.0
2010-06-16 12:55:00,42.5,42.54,42.48,42.54,20900.0,33.6802,33.7119,33.6644,33.7119,20900.0
2010-06-16 13:00:00,42.53,42.56,42.45,42.55,38100.0,33.704,33.7278,33.6406,33.7199,38100.0
2010-06-16 13:05:00,42.56,42.61,42.5,42.51,35400.0,33.7278,33.7674,33.6802,33.6882,35400.0
2010-06-16 13:10:00,42.5,42.5,42.4,42.45,30900.0,33.6802,33.6802,33.601,33.6406,30900.0
2010-06-16 13:15:00,42.44,42.47,42.38,42.41,31200.0,33.6327,33.6565,33.5851,33.6089,31200.0
2010-06-16 13:20:00,42.42,42.59,42.42,42.55,22300.0,33.6168,33.7516,33.6168,33.7199,22300.0
2010-06-16 13:25:00,42.54,42.57,42.52,42.56,23100.0,33.7119,33.7357,33.6961,33.7278,23100.0
2010-06-16 13:30:00,42.57,42.58,42.51,42.55,23000.0,33.7357,33.7436,33.6882,33.7199,23000.0
2010-06-16 13:35:00,42.56,42.64,42.52,42.64,24400.0,33.7278,33.7912,33.6961,33.7912,24400.0
2010-06-16 13:40:00,42.62,42.63,42.54,42.55,23000.0,33.7753,33.7833,33.7119,33.7199,23000.0
2010-06-16 13:45:00,42.55,42.59,42.51,42.58,24500.0,33.7199,33.7516,33.6882,33.7436,24500.0
2010-06-16 13:50:00,42.58,42.68,42.57,42.65,60300.0,33.7436,33.8229,33.7357,33.7991,60300.0
2010-06-16 13:55:00,42.66,42.75,42.66,42.73,45500.0,33.807,33.8784,33.807,33.8625,45500.0
2010-06-16 14:00:00,42.74,42.82,42.72,42.8,45300.0,33.8704,33.9338,33.8546,33.918,45300.0
2010-06-16 14:05:00,42.8,42.8,42.68,42.77,38300.0,33.918,33.918,33.8229,33.8942,38300.0
2010-06-16 14:10:00,42.77,42.8,42.65,42.67,35000.0,33.8942,33.918,33.7991,33.815,35000.0
2010-06-16 14:15:00,42.67,42.75,42.65,42.74,58800.0,33.815,33.8784,33.7991,33.8704,58800.0
2010-06-16 14:20:00,42.75,42.77,42.7,42.72,33900.0,33.8784,33.8942,33.8387,33.8546,33900.0
2010-06-16 14:25:00,42.71,42.77,42.69,42.75,86700.0,33.8467,33.8942,33.8308,33.8784,86700.0
2010-06-16 14:30:00,42.75,42.82,42.7,42.72,232300.0,33.8784,33.9338,33.8387,33.8546,232300.0
2010-06-16 14:35:00,42.72,42.76,42.67,42.71,141200.0,33.8546,33.8863,33.815,33.8467,141200.0
2010-06-16 14:40:00,42.72,42.75,42.62,42.69,110700.0,33.8546,33.8784,33.7753,33.8308,110700.0
2010-06-16 14:45:00,42.68,42.8,42.62,42.78,78200.0,33.8229,33.918,33.7753,33.9021,78200.0
2010-06-16 14:50:00,42.79,42.82,42.66,42.81,103400.0,33.9101,33.9338,33.807,33.9259,103400.0
2010-06-16 14:55:00,42.82,42.84,42.66,42.7,74900.0,33.9338,33.9497,33.807,33.8387,74900.0
2010-06-16 15:00:00,42.7,42.71,42.58,42.61,101900.0,33.8387,33.8467,33.7436,33.7674,101900.0
2010-06-16 15:05:00,42.6,42.69,42.56,42.6,112700.0,33.7595,33.8308,33.7278,33.7595,112700.0
2010-06-16 15:10:00,42.59,42.7,42.57,42.67,75000.0,33.7516,33.8387,33.7357,33.815,75000.0
2010-06-16 15:15:00,42.68,42.7,42.49,42.51,85500.0,33.8229,33.8387,33.6723,33.6882,85500.0
2010-06-16 15:20:00,42.51,42.54,42.36,42.37,117900.0,33.6882,33.7119,33.5693,33.5772,117900.0
2010-06-16 15:25:00,42.37,42.55,42.37,42.44,91500.0,33.5772,33.7199,33.5772,33.6327,91500.0
2010-06-16 15:30:00,42.44,42.5,42.36,42.43,187100.0,33.6327,33.6802,33.5693,33.6248,187100.0
2010-06-16 15:35:00,42.43,42.44,42.28,42.38,190400.0,33.6248,33.6327,33.5059,33.5851,190400.0
2010-06-16 15:40:00,42.38,42.42,42.27,42.4,180600.0,33.5851,33.6168,33.498,33.601,180600.0
2010-06-16 15:45:00,42.41,42.56,42.41,42.46,159000.0,33.6089,33.7278,33.6089,33.6485,159000.0
2010-06-16 15:50:00,42.46,42.5,42.4,42.46,149300.0,33.6485,33.6802,33.601,33.6485,149300.0
2010-06-16 15:55:00,42.45,42.54,42.45,42.47,247900.0,33.6406,33.7119,33.6406,33.6565,247900.0
2010-06-17 09:30:00,42.59,42.6,42.32,42.33,57600.0,33.7516,33.7595,33.5376,33.5455,57600.0
2010-06-17 09:35:00,42.34,42.5,42.17,42.23,50200.0,33.5534,33.6802,33.4187,33.4663,50200.0
2010-06-17 09:40:00,42.21,42.23,42.15,42.16,79100.0,33.4504,33.4663,33.4029,33.4108,79100.0
2010-06-17 09:45:00,42.15,42.35,42.14,42.33,105600.0,33.4029,33.5614,33.3949,33.5455,105600.0
2010-06-17 09:50:00,42.33,42.46,42.3,42.32,58000.0,33.5455,33.6485,33.5217,33.5376,58000.0
2010-06-17 09:55:00,42.32,42.43,42.32,42.39,29200.0,33.5376,33.6248,33.5376,33.5931,29200.0
2010-06-17 10:00:00,42.38,42.39,42.16,42.24,253500.0,33.5851,33.5931,33.4108,33.4742,253500.0
2010-06-17 10:05:00,42.24,42.24,42.13,42.18,136000.0,33.4742,33.4742,33.387,33.4266,136000.0
2010-06-17 10:10:00,42.17,42.22,42.08,42.1,83000.0,33.4187,33.4583,33.3474,33.3632,83000.0
2010-06-17 10:15:00,42.09,42.11,42.0,42.02,87600.0,33.3553,33.3712,33.284,33.2998,87600.0
2010-06-17 10:20:00,42.02,42.11,42.0,42.08,56200.0,33.2998,33.3712,33.284,33.3474,56200.0
2010-06-17 10:25:00,42.09,42.18,42.02,42.17,57300.0,33.3553,33.4266,33.2998,33.4187,57300.0
2010-06-17 10:30:00,42.18,42.18,42.08,42.1,42700.0,33.4266,33.4266,33.3474,33.3632,42700.0
2010-06-17 10:35:00,42.09,42.14,42.0,42.0,83600.0,33.3553,33.3949,33.284,33.284,83600.0
2010-06-17 10:40:00,42.0,42.13,42.0,42.1,59300.0,33.284,33.387,33.284,33.3632,59300.0
2010-06-17 10:45:00,42.09,42.15,42.0,42.15,44700.0,33.3553,33.4029,33.284,33.4029,44700.0
2010-06-17 10:50:00,42.16,42.17,42.05,42.11,55000.0,33.4108,33.4187,33.3236,33.3712,55000.0
2010-06-17 10:55:00,42.11,42.17,42.06,42.15,44400.0,33.3712,33.4187,33.3315,33.4029,44400.0
2010-06-17 11:00:00,42.15,42.18,42.0,42.06,76200.0,33.4029,33.4266,33.284,33.3315,76200.0
2010-06-17 11:05:00,42.06,42.06,41.94,42.04,187400.0,33.3315,33.3315,33.2364,33.3157,187400.0
2010-06-17 11:10:00,42.04,42.1,42.03,42.1,68600.0,33.3157,33.3632,33.3078,33.3632,68600.0
2010-06-17 11:15:00,42.1,42.15,42.0,42.0,55100.0,33.3632,33.4029,33.284,33.284,55100.0
2010-06-17 11:20:00,42.0,42.03,41.98,42.0,48000.0,33.284,33.3078,33.2681,33.284,48000.0
2010-06-17 11:25:00,41.99,42.1,41.98,42.03,31700.0,33.2761,33.3632,33.2681,33.3078,31700.0
2010-06-17 11:30:00,42.03,42.14,42.03,42.12,37300.0,33.3078,33.3949,33.3078,33.3791,37300.0
2010-06-17 11:35:00,42.13,42.22,42.13,42.17,24900.0,33.387,33.4583,33.387,33.4187,24900.0
2010-06-17 11:40:00,42.18,42.27,42.17,42.17,34600.0,33.4266,33.498,33.4187,33.4187,34600.0
2010-06-17 11:45:00,42.16,42.25,42.13,42.16,52500.0,33.4108,33.4821,33.387,33.4108,52500.0
2010-06-17 11:50:00,42.16,42.2,42.11,42.17,31000.0,33.4108,33.4425,33.3712,33.4187,31000.0
2010-06-17 11:55:00,42.18,42.2,42.06,42.08,74900.0,33.4266,33.4425,33.3315,33.3474,74900.0
2010-06-17 12:00:00,42.08,42.17,42.04,42.15,85300.0,33.3474,33.4187,33.3157,33.4029,85300.0
2010-06-17 12:05:00,42.14,42.2,42.12,42.13,29100.0,33.3949,33.4425,33.3791,33.387,29100.0
2010-06-17 12:10:00,42.13,42.17,42.04,42.08,24300.0,33.387,33.4187,33.3157,33.3474,24300.0
2010-06-17 12:15:00,42.08,42.11,42.04,42.06,16000.0,33.3474,33.3712,33.3157,33.3315,16000.0
2010-06-17 12:20:00,42.05,42.15,42.05,42.14,27700.0,33.3236,33.4029,33.3236,33.3949,27700.0
2010-06-17 12:25:00,42.15,42.18,41.98,42.0,49900.0,33.4029,33.4266,33.2681,33.284,49900.0
2010-06-17 12:30:00,42.0,42.03,41.98,42.01,36000.0,33.284,33.3078,33.2681,33.2919,36000.0
2010-06-17 12:35:00,42.01,42.03,41.99,41.99,21300.0,33.2919,33.3078,33.2761,33.2761,21300.0
2010-06-17 12:40:00,41.99,42.02,41.95,41.95,36200.0,33.2761,33.2998,33.2444,33.2444,36200.0
2010-06-17 12:45:00,41.96,42.01,41.92,42.0,46800.0,33.2523,33.2919,33.2206,33.284,46800.0
2010-06-17 12:50:00,42.0,42.11,42.0,42.1,26600.0,33.284,33.3712,33.284,33.3632,26600.0
2010-06-17 12:55:00,42.1,42.15,42.05,42.12,15300.0,33.3632,33.4029,33.3236,33.3791,15300.0
2010-06-17 13:00:00,42.11,42.11,42.02,42.05,29300.0,33.3712,33.3712,33.2998,33.3236,29300.0
2010-06-17 13:05:00,42.04,42.08,42.0,42.02,19300.0,33.3157,33.3474,33.284,33.2998,19300.0
2010-06-17 13:10:00,42.03,42.1,42.0,42.09,64400.0,33.3078,33.3632,33.284,33.3553,64400.0
2010-06-17 13:15:00,42.09,42.18,42.06,42.13,34100.0,33.3553,33.4266,33.3315,33.387,34100.0
2010-06-17 13:20:00,42.14,42.21,42.14,42.17,17900.0,33.3949,33.4504,33.3949,33.4187,17900.0
2010-06-17 13:25:00,42.16,42.16,42.01,42.09,36100.0,33.4108,33.4108,33.2919,33.3553,36100.0
2010-06-17 13:30:00,42.09,42.1,42.0,42.0,20600.0,33.3553,33.3632,33.284,33.284,20600.0
2010-06-17 13:35:00,42.0,42.05,42.0,42.02,48700.0,33.284,33.3236,33.284,33.2998,48700.0
2010-06-17 13:40:00,42.03,42.07,42.0,42.06,41900.0,33.3078,33.3395,33.284,33.3315,41900.0
2010-06-17 13:45:00,42.05,42.15,42.04,42.14,46100.0,33.3236,33.4029,33.3157,33.3949,46100.0
2010-06-17 13:50:00,42.14,42.23,42.13,42.23,36800.0,33.3949,33.4663,33.387,33.4663,36800.0
2010-06-17 13:55:00,42.22,42.36,42.22,42.33,40700.0,33.4583,33.5693,33.4583,33.5455,40700.0
2010-06-17 14:00:00,42.35,42.39,42.3,42.33,35500.0,33.5614,33.5931,33.5217,33.5455,35500.0
2010-06-17 14:05:00,42.32,42.37,42.26,42.26,30600.0,33.5376,33.5772,33.49,33.49,30600.0
2010-06-17 14:10:00,42.25,42.31,42.23,42.24,37600.0,33.4821,33.5297,33.4663,33.4742,37600.0
2010-06-17 14:15:00,42.25,42.32,42.23,42.31,22700.0,33.4821,33.5376,33.4663,33.5297,22700.0
2010-06-17 14:20:00,42.31,42.35,42.24,42.33,23000.0,33.5297,33.5614,33.4742,33.5455,23000.0
2010-06-17 14:25:00,42.33,42.34,42.16,42.17,36100.0,33.5455,33.5534,33.4108,33.4187,36100.0
2010-06-17 14:30:00,42.17,42.24,42.14,42.17,76600.0,33.4187,33.4742,33.3949,33.4187,76600.0
2010-06-17 14:35:00,42.19,42.3,42.15,42.28,29300.0,33.4346,33.5217,33.4029,33.5059,29300.0
2010-06-17 14:40:00,42.25,42.26,42.04,42.05,79800.0,33.4821,33.49,33.3157,33.3236,79800.0
2010-06-17 14:45:00,42.04,42.09,42.01,42.02,48200.0,33.3157,33.3553,33.2919,33.2998,48200.0
2010-06-17 14:50:00,42.02,42.29,42.0,42.03,177300.0,33.2998,33.5138,33.284,33.3078,177300.0
2010-06-17 14:55:00,42.03,42.12,42.03,42.09,26000.0,33.3078,33.3791,33.3078,33.3553,26000.0
2010-06-17 15:00:00,42.08,42.11,42.0,42.0,97300.0,33.3474,33.3712,33.284,33.284,97300.0
2010-06-17 15:05:00,42.0,42.07,41.97,42.01,84100.0,33.284,33.3395,33.2602,33.2919,84100.0
2010-06-17 15:10:00,42.02,42.1,41.97,41.99,97900.0,33.2998,33.3632,33.2602,33.2761,97900.0
2010-06-17 15:15:00,41.98,42.03,41.9,42.03,123500.0,33.2681,33.3078,33.2047,33.3078,123500.0
2010-06-17 15:20:00,42.03,42.1,41.95,42.03,71000.0,33.3078,33.3632,33.2444,33.3078,71000.0
2010-06-17 15:25:00,42.03,42.06,41.87,41.96,81400.0,33.3078,33.3315,33.181,33.2523,81400.0
2010-06-17 15:30:00,41.96,42.16,41.96,42.14,80100.0,33.2523,33.4108,33.2523,33.3949,80100.0
2010-06-17 15:35:00,42.14,42.25,42.13,42.21,116800.0,33.3949,33.4821,33.387,33.4504,116800.0
2010-06-17 15:40:00,42.2,42.29,42.19,42.24,78300.0,33.4425,33.5138,33.4346,33.4742,78300.0
2010-06-17 15:45:00,42.24,42.36,42.24,42.35,219700.0,33.4742,33.5693,33.4742,33.5614,219700.0
2010-06-17 15:50:00,42.35,42.44,42.31,42.35,165800.0,33.5614,33.6327,33.5297,33.5614,165800.0
2010-06-17 15:55:00,42.35,42.43,42.33,42.36,351800.0,33.5614,33.6248,33.5455,33.5693,351800.0
2010-06-18 09:30:00,42.49,42.5,42.11,42.22,695200.0,33.6723,33.6802,33.3712,33.4583,695200.0
2010-06-18 09:35:00,42.24,42.49,42.19,42.43,60500.0,33.4742,33.6723,33.4346,33.6248,60500.0
2010-06-18 09:40:00,42.44,42.47,42.32,42.44,28900.0,33.6327,33.6565,33.5376,33.6327,28900.0
2010-06-18 09:45:00,42.47,42.6,42.36,42.37,88100.0,33.6565,33.7595,33.5693,33.5772,88100.0
2010-06-18 09:50:00,42.36,42.37,42.25,42.32,49200.0,33.5693,33.5772,33.4821,33.5376,49200.0
2010-06-18 09:55:00,42.32,42.37,42.28,42.3,21000.0,33.5376,33.5772,33.5059,33.5217,21000.0
2010-06-18 10:00:00,42.31,42.41,42.31,42.38,32400.0,33.5297,33.6089,33.5297,33.5851,32400.0
2010-06-18 10:05:00,42.38,42.44,42.26,42.31,41000.0,33.5851,33.6327,33.49,33.5297,41000.0
2010-06-18 10:10:00,42.31,42.42,42.27,42.39,25600.0,33.5297,33.6168,33.498,33.5931,25600.0
2010-06-18 10:15:00,42.39,42.56,42.33,42.54,37500.0,33.5931,33.7278,33.5455,33.7119,37500.0
2010-06-18 10:20:00,42.55,42.58,42.48,42.52,31800.0,33.7199,33.7436,33.6644,33.6961,31800.0
2010-06-18 10:25:00,42.53,42.73,42.52,42.67,55300.0,33.704,33.8625,33.6961,33.815,55300.0
2010-06-18 10:30:00,42.68,42.74,42.63,42.64,47400.0,33.8229,33.8704,33.7833,33.7912,47400.0
2010-06-18 10:35:00,42.64,42.73,42.57,42.71,27800.0,33.7912,33.8625,33.7357,33.8467,27800.0
2010-06-18 10:40:00,42.7,42.71,42.56,42.62,32000.0,33.8387,33.8467,33.7278,33.7753,32000.0
2010-06-18 10:45:00,42.62,42.74,42.62,42.67,37300.0,33.7753,33.8704,33.7753,33.815,37300.0
2010-06-18 10:50:00,42.7,42.71,42.63,42.66,28600.0,33.8387,33.8467,33.7833,33.807,28600.0
2010-06-18 10:55:00,42.68,42.73,42.63,42.65,17500.0,33.8229,33.8625,33.7833,33.7991,17500.0
2010-06-18 11:00:00,42.64,42.65,42.56,42.59,27400.0,33.7912,33.7991,33.7278,33.7516,27400.0
2010-06-18 11:05:00,42.61,42.74,42.58,42.67,31100.0,33.7674,33.8704,33.7436,33.815,31100.0
2010-06-18 11:10:00,42.68,42.71,42.59,42.61,27300.0,33.8229,33.8467,33.7516,33.7674,27300.0
2010-06-18 11:15:00,42.61,42.63,42.55,42.61,27200.0,33.7674,33.7833,33.7199,33.7674,27200.0
2010-06-18 11:20:00,42.6,42.61,42.53,42.58,20700.0,33.7595,33.7674,33.704,33.7436,20700.0
2010-06-18 11:25:00,42.59,42.6,42.49,42.57,28100.0,33.7516,33.7595,33.6723,33.7357,28100.0
2010-06-18 11:30:00,42.55,42.58,42.5,42.53,20700.0,33.7199,33.7436,33.6802,33.704,20700.0
2010-06-18 11:35:00,42.54,42.58,42.44,42.49,40500.0,33.7119,33.7436,33.6327,33.6723,40500.0
2010-06-18 11:40:00,42.49,42.5,42.41,42.43,44600.0,33.6723,33.6802,33.6089,33.6248,44600.0
2010-06-18 11:45:00,42.42,42.46,42.36,42.45,30800.0,33.6168,33.6485,33.5693,33.6406,30800.0
2010-06-18 11:50:00,42.46,42.52,42.44,42.44,52900.0,33.6485,33.6961,33.6327,33.6327,52900.0
2010-06-18 11:55:00,42.45,42.49,42.39,42.42,27400.0,33.6406,33.6723,33.5931,33.6168,27400.0
2010-06-18 12:00:00,42.42,42.59,42.42,42.57,36400.0,33.6168,33.7516,33.6168,33.7357,36400.0
2010-06-18 12:05:00,42.56,42.58,42.52,42.53,30000.0,33.7278,33.7436,33.6961,33.704,30000.0
2010-06-18 12:10:00,42.52,42.56,42.47,42.48,26100.0,33.6961,33.7278,33.6565,33.6644,26100.0
2010-06-18 12:15:00,42.49,42.52,42.43,42.48,26900.0,33.6723,33.6961,33.6248,33.6644,26900.0
2010-06-18 12:20:00,42.48,42.48,42.36,42.42,44800.0,33.6644,33.6644,33.5693,33.6168,44800.0
2010-06-18 12:25:00,42.42,42.47,42.41,42.41,22600.0,33.6168,33.6565,33.6089,33.6089,22600.0
2010-06-18 12:30:00,42.41,42.43,42.31,42.35,22000.0,33.6089,33.6248,33.5297,33.5614,22000.0
2010-06-18 12:35:00,42.35,42.36,42.31,42.35,24500.0,33.5614,33.5693,33.5297,33.5614,24500.0
2010-06-18 12:40:00,42.35,42.36,42.28,42.28,29500.0,33.5614,33.5693,33.5059,33.5059,29500.0
2010-06-18 12:45:00,42.3,42.33,42.27,42.29,30200.0,33.5217,33.5455,33.498,33.5138,30200.0
2010-06-18 12:50:00,42.3,42.36,42.3,42.35,17200.0,33.5217,33.5693,33.5217,33.5614,17200.0
2010-06-18 12:55:00,42.35,42.35,42.29,42.31,37200.0,33.5614,33.5614,33.5138,33.5297,37200.0
2010-06-18 13:00:00,42.31,42.36,42.27,42.34,45600.0,33.5297,33.5693,33.498,33.5534,45600.0
2010-06-18 13:05:00,42.33,42.36,42.28,42.29,36600.0,33.5455,33.5693,33.5059,33.5138,36600.0
2010-06-18 13:10:00,42.29,42.35,42.28,42.33,29900.0,33.5138,33.5614,33.5059,33.5455,29900.0
2010-06-18 13:15:00,42.33,42.36,42.32,42.34,22000.0,33.5455,33.5693,33.5376,33.5534,22000.0
2010-06-18 13:20:00,42.33,42.41,42.33,42.4,24300.0,33.5455,33.6089,33.5455,33.601,24300.0
2010-06-18 13:25:00,42.41,42.47,42.4,42.46,33600.0,33.6089,33.6565,33.601,33.6485,33600.0
2010-06-18 13:30:00,42.47,42.48,42.42,42.46,43600.0,33.6565,33.6644,33.6168,33.6485,43600.0
2010-06-18 13:35:00,42.45,42.5,42.44,42.5,20600.0,33.6406,33.6802,33.6327,33.6802,20600.0
2010-06-18 13:40:00,42.49,42.54,42.47,42.52,22400.0,33.6723,33.7119,33.6565,33.6961,22400.0
2010-06-18 13:45:00,42.53,42.53,42.36,42.42,46400.0,33.704,33.704,33.5693,33.6168,46400.0
2010-06-18 13:50:00,42.43,42.52,42.39,42.51,39300.0,33.6248,33.6961,33.5931,33.6882,39300.0
2010-06-18 13:55:00,42.51,42.59,42.51,42.54,42000.0,33.6882,33.7516,33.6882,33.7119,42000.0
2010-06-18 14:00:00,42.54,42.55,42.48,42.51,21200.0,33.7119,33.7199,33.6644,33.6882,21200.0
2010-06-18 14:05:00,42.51,42.54,42.47,42.51,32100.0,33.6882,33.7119,33.6565,33.6882,32100.0
2010-06-18 14:10:00,42.51,42.61,42.5,42.6,35100.0,33.6882,33.7674,33.6802,33.7595,35100.0
2010-06-18 14:15:00,42.59,42.59,42.53,42.54,22000.0,33.7516,33.7516,33.704,33.7119,22000.0
2010-06-18 14:20:00,42.55,42.57,42.48,42.52,34400.0,33.7199,33.7357,33.6644,33.6961,34400.0
2010-06-18 14:25:00,42.51,42.66,42.51,42.65,48500.0,33.6882,33.807,33.6882,33.7991,48500.0
2010-06-18 14:30:00,42.65,42.65,42.58,42.6,51400.0,33.7991,33.7991,33.7436,33.7595,51400.0
2010-06-18 14:35:00,42.6,42.62,42.55,42.6,31200.0,33.7595,33.7753,33.7199,33.7595,31200.0
2010-06-18 14:40:00,42.59,42.62,42.51,42.52,65100.0,33.7516,33.7753,33.6882,33.6961,65100.0
2010-06-18 14:45:00,42.53,42.6,42.51,42.53,39700.0,33.704,33.7595,33.6882,33.704,39700.0
2010-06-18 14:50:00,42.53,42.58,42.52,42.55,26300.0,33.704,33.7436,33.6961,33.7199,26300.0
2010-06-18 14:55:00,42.54,42.57,42.49,42.54,38100.0,33.7119,33.7357,33.6723,33.7119,38100.0
2010-06-18 15:00:00,42.53,42.53,42.42,42.42,52300.0,33.704,33.704,33.6168,33.6168,52300.0
2010-06-18 15:05:00,42.42,42.5,42.41,42.46,72200.0,33.6168,33.6802,33.6089,33.6485,72200.0
2010-06-18 15:10:00,42.45,42.49,42.4,42.49,77800.0,33.6406,33.6723,33.601,33.6723,77800.0
2010-06-18 15:15:00,42.48,42.51,42.39,42.4,113500.0,33.6644,33.6882,33.5931,33.601,113500.0
2010-06-18 15:20:00,42.4,42.45,42.39,42.43,87600.0,33.601,33.6406,33.5931,33.6248,87600.0
2010-06-18 15:25:00,42.42,42.47,42.39,42.42,72500.0,33.6168,33.6565,33.5931,33.6168,72500.0
2010-06-18 15:30:00,42.43,42.49,42.42,42.44,111100.0,33.6248,33.6723,33.6168,33.6327,111100.0
2010-06-18 15:35:00,42.44,42.48,42.43,42.47,101400.0,33.6327,33.6644,33.6248,33.6565,101400.0
2010-06-18 15:40:00,42.48,42.54,42.46,42.53,82800.0,33.6644,33.7119,33.6485,33.704,82800.0
2010-06-18 15:45:00,42.54,42.65,42.53,42.64,99100.0,33.7119,33.7991,33.704,33.7912,99100.0
2010-06-18 15:50:00,42.64,42.7,42.63,42.64,154100.0,33.7912,33.8387,33.7833,33.7912,154100.0
2010-06-18 15:55:00,42.64,42.68,42.62,42.62,271900.0,33.7912,33.8229,33.7753,33.7753,271900.0
2010-06-21 09:30:00,43.21,43.41,43.21,43.36,46300.0,34.2429,34.4014,34.2429,34.3618,46300.0
2010-06-21 09:35:00,43.36,43.44,43.3,43.39,35600.0,34.3618,34.4252,34.3142,34.3855,35600.0
2010-06-21 09:40:00,43.4,43.45,43.3,43.34,66300.0,34.3935,34.4331,34.3142,34.3459,66300.0
2010-06-21 09:45:00,43.34,43.43,43.3,43.4,55200.0,34.3459,34.4172,34.3142,34.3935,55200.0
2010-06-21 09:50:00,43.42,43.64,43.42,43.64,82100.0,34.4093,34.5837,34.4093,34.5837,82100.0
2010-06-21 09:55:00,43.64,43.77,43.57,43.69,63600.0,34.5837,34.6867,34.5282,34.6233,63600.0
2010-06-21 10:00:00,43.7,43.73,43.67,43.68,56000.0,34.6312,34.655,34.6074,34.6154,56000.0
2010-06-21 10:05:00,43.68,43.77,43.6,43.76,70800.0,34.6154,34.6867,34.552,34.6788,70800.0
2010-06-21 10:10:00,43.75,43.81,43.72,43.77,44100.0,34.6708,34.7184,34.6471,34.6867,44100.0
2010-06-21 10:15:00,43.78,43.82,43.59,43.59,34400.0,34.6946,34.7263,34.544,34.544,34400.0
2010-06-21 10:20:00,43.6,43.74,43.59,43.59,48600.0,34.552,34.6629,34.544,34.544,48600.0
2010-06-21 10:25:00,43.6,43.63,43.53,43.55,27200.0,34.552,34.5757,34.4965,34.5123,27200.0
2010-06-21 10:30:00,43.55,43.61,43.49,43.5,54300.0,34.5123,34.5599,34.4648,34.4727,54300.0
2010-06-21 10:35:00,43.51,43.56,43.5,43.54,36700.0,34.4806,34.5203,34.4727,34.5044,36700.0
2010-06-21 10:40:00,43.54,43.6,43.47,43.49,39000.0,34.5044,34.552,34.4489,34.4648,39000.0
2010-06-21 10:45:00,43.51,43.58,43.5,43.53,31900.0,34.4806,34.5361,34.4727,34.4965,31900.0
2010-06-21 10:50:00,43.53,43.53,43.36,43.42,76300.0,34.4965,34.4965,34.3618,34.4093,76300.0
2010-06-21 10:55:00,43.42,43.42,43.36,43.37,45300.0,34.4093,34.4093,34.3618,34.3697,45300.0
2010-06-21 11:00:00,43.38,43.42,43.3,43.41,56900.0,34.3776,34.4093,34.3142,34.4014,56900.0
2010-06-21 11:05:00,43.41,43.49,43.37,43.44,35800.0,34.4014,34.4648,34.3697,34.4252,35800.0
2010-06-21 11:10:00,43.45,43.55,43.43,43.49,43200.0,34.4331,34.5123,34.4172,34.4648,43200.0
2010-06-21 11:15:00,43.49,43.51,43.43,43.47,40100.0,34.4648,34.4806,34.4172,34.4489,40100.0
2010-06-21 11:20:00,43.48,43.55,43.47,43.53,37300.0,34.4569,34.5123,34.4489,34.4965,37300.0
2010-06-21 11:25:00,43.54,43.63,43.49,43.6,43700.0,34.5044,34.5757,34.4648,34.552,43700.0
2010-06-21 11:30:00,43.61,43.71,43.6,43.7,32400.0,34.5599,34.6391,34.552,34.6312,32400.0
2010-06-21 11:35:00,43.7,43.7,43.56,43.57,43200.0,34.6312,34.6312,34.5203,34.5282,43200.0
2010-06-21 11:40:00,43.57,43.71,43.54,43.67,29800.0,34.5282,34.6391,34.5044,34.6074,29800.0
2010-06-21 11:45:00,43.68,43.7,43.6,43.6,26000.0,34.6154,34.6312,34.552,34.552,26000.0
2010-06-21 11:50:00,43.6,43.73,43.6,43.7,46300.0,34.552,34.655,34.552,34.6312,46300.0
2010-06-21 11:55:00,43.72,43.75,43.68,43.72,62700.0,34.6471,34.6708,34.6154,34.6471,62700.0
2010-06-21 12:00:00,43.74,43.76,43.7,43.72,55700.0,34.6629,34.6788,34.6312,34.6471,55700.0
2010-06-21 12:05:00,43.73,43.73,43.6,43.65,39500.0,34.655,34.655,34.552,34.5916,39500.0
2010-06-21 12:10:00,43.66,43.67,43.59,43.63,33800.0,34.5995,34.6074,34.544,34.5757,33800.0
2010-06-21 12:15:00,43.64,43.64,43.55,43.56,20000.0,34.5837,34.5837,34.5123,34.5203,20000.0
2010-06-21 12:20:00,43.56,43.58,43.45,43.46,86000.0,34.5203,34.5361,34.4331,34.441,86000.0
2010-06-21 12:25:00,43.47,43.49,43.38,43.44,60000.0,34.4489,34.4648,34.3776,34.4252,60000.0
2010-06-21 12:30:00,43.44,43.48,43.42,43.44,44700.0,34.4252,34.4569,34.4093,34.4252,44700.0
2010-06-21 12:35:00,43.45,43.45,43.39,43.42,35800.0,34.4331,34.4331,34.3855,34.4093,35800.0
2010-06-21 12:40:00,43.43,43.46,43.39,43.4,53500.0,34.4172,34.441,34.3855,34.3935,53500.0
2010-06-21 12:45:00,43.41,43.55,43.39,43.54,92000.0,34.4014,34.5123,34.3855,34.5044,92000.0
2010-06-21 12:50:00,43.54,43.55,43.46,43.52,62300.0,34.5044,34.5123,34.441,34.4886,62300.0
2010-06-21 12:55:00,43.52,43.81,43.52,43.78,154800.0,34.4886,34.7184,34.4886,34.6946,154800.0
2010-06-21 13:00:00,43.77,43.96,43.75,43.95,180600.0,34.6867,34.8372,34.6708,34.8293,180600.0
2010-06-21 13:05:00,43.95,43.99,43.75,43.92,221100.0,34.8293,34.861,34.6708,34.8055,221100.0
2010-06-21 13:10:00,43.93,44.01,43.89,43.92,158800.0,34.8135,34.8769,34.7818,34.8055,158800.0
2010-06-21 13:15:00,43.92,43.98,43.82,43.85,81800.0,34.8055,34.8531,34.7263,34.7501,81800.0
2010-06-21 13:20:00,43.83,43.9,43.79,43.88,49400.0,34.7342,34.7897,34.7025,34.7738,49400.0
2010-06-21 13:25:00,43.89,44.15,43.89,44.14,137400.0,34.7818,34.9878,34.7818,34.9799,137400.0
2010-06-21 13:30:00,44.15,44.17,43.9,43.97,82800.0,34.9878,35.0037,34.7897,34.8452,82800.0
2010-06-21 13:35:00,43.96,43.96,43.7,43.71,107000.0,34.8372,34.8372,34.6312,34.6391,107000.0
2010-06-21 13:40:00,43.71,44.15,43.64,43.7,102700.0,34.6391,34.9878,34.5837,34.6312,102700.0
2010-06-21 13:45:00,43.71,43.85,43.68,43.83,45300.0,34.6391,34.7501,34.6154,34.7342,45300.0
2010-06-21 13:50:00,43.84,43.97,43.82,43.94,58000.0,34.7422,34.8452,34.7263,34.8214,58000.0
2010-06-21 13:55:00,43.94,44.02,43.88,43.88,93900.0,34.8214,34.8848,34.7738,34.7738,93900.0
2010-06-21 14:00:00,43.9,43.95,43.84,43.84,42700.0,34.7897,34.8293,34.7422,34.7422,42700.0
2010-06-21 14:05:00,43.83,43.99,43.82,43.98,105500.0,34.7342,34.861,34.7263,34.8531,105500.0
2010-06-21 14:10:00,43.97,44.12,43.96,44.1,128900.0,34.8452,34.964,34.8372,34.9482,128900.0
2010-06-21 14:15:00,44.1,44.19,44.06,44.06,77500.0,34.9482,35.0195,34.9165,34.9165,77500.0
2010-06-21 14:20:00,44.05,44.11,44.03,44.09,50400.0,34.9086,34.9561,34.8927,34.9403,50400.0
2010-06-21 14:25:00,44.09,44.09,43.85,43.9,89800.0,34.9403,34.9403,34.7501,34.7897,89800.0
2010-06-21 14:30:00,43.91,44.0,43.91,43.99,83700.0,34.7976,34.8689,34.7976,34.861,83700.0
2010-06-21 14:35:00,43.98,44.0,43.91,43.97,68200.0,34.8531,34.8689,34.7976,34.8452,68200.0
2010-06-21 14:40:00,43.97,44.0,43.93,43.94,76200.0,34.8452,34.8689,34.8135,34.8214,76200.0
2010-06-21 14:45:00,43.93,43.93,43.82,43.87,99500.0,34.8135,34.8135,34.7263,34.7659,99500.0
2010-06-21 14:50:00,43.88,43.9,43.82,43.84,178500.0,34.7738,34.7897,34.7263,34.7422,178500.0
2010-06-21 14:55:00,43.84,43.86,43.67,43.75,110000.0,34.7422,34.758,34.6074,34.6708,110000.0
2010-06-21 15:00:00,43.74,43.82,43.58,43.59,174800.0,34.6629,34.7263,34.5361,34.544,174800.0
2010-06-21 15:05:00,43.59,43.62,43.49,43.5,133800.0,34.544,34.5678,34.4648,34.4727,133800.0
2010-06-21 15:10:00,43.49,43.5,43.26,43.27,166300.0,34.4648,34.4727,34.2825,34.2904,166300.0
2010-06-21 15:15:00,43.27,43.38,43.26,43.27,219100.0,34.2904,34.3776,34.2825,34.2904,219100.0
2010-06-21 15:20:00,43.27,43.42,43.25,43.26,161500.0,34.2904,34.4093,34.2746,34.2825,161500.0
2010-06-21 15:25:00,43.25,43.35,43.18,43.27,143700.0,34.2746,34.3538,34.2191,34.2904,143700.0
2010-06-21 15:30:00,43.27,43.38,43.19,43.36,142000.0,34.2904,34.3776,34.227,34.3618,142000.0
2010-06-21 15:35:00,43.35,43.39,43.26,43.35,133900.0,34.3538,34.3855,34.2825,34.3538,133900.0
2010-06-21 15:40:00,43.34,43.35,43.13,43.22,166600.0,34.3459,34.3538,34.1795,34.2508,166600.0
2010-06-21 15:45:00,43.23,43.31,43.2,43.3,153300.0,34.2587,34.3221,34.235,34.3142,153300.0
2010-06-21 15:50:00,43.3,43.37,43.28,43.33,196500.0,34.3142,34.3697,34.2984,34.338,196500.0
2010-06-21 15:55:00,43.33,43.37,43.26,43.36,229800.0,34.338,34.3697,34.2825,34.3618,229800.0
2010-06-22 09:30:00,43.38,43.57,43.02,43.12,48900.0,34.3776,34.5282,34.0923,34.1716,48900.0
2010-06-22 09:35:00,43.14,43.37,43.1,43.3,36800.0,34.1874,34.3697,34.1557,34.3142,36800.0
2010-06-22 09:40:00,43.3,43.5,43.29,43.44,53900.0,34.3142,34.4727,34.3063,34.4252,53900.0
2010-06-22 09:45:00,43.44,43.56,43.39,43.46,77700.0,34.4252,34.5203,34.3855,34.441,77700.0
2010-06-22 09:50:00,43.46,43.55,43.42,43.45,48000.0,34.441,34.5123,34.4093,34.4331,48000.0
2010-06-22 09:55:00,43.46,43.54,43.44,43.44,42300.0,34.441,34.5044,34.4252,34.4252,42300.0
2010-06-22 10:00:00,43.46,43.59,43.39,43.5,156700.0,34.441,34.544,34.3855,34.4727,156700.0
2010-06-22 10:05:00,43.49,43.66,43.46,43.66,72700.0,34.4648,34.5995,34.441,34.5995,72700.0
2010-06-22 10:10:00,43.68,43.75,43.66,43.72,52000.0,34.6154,34.6708,34.5995,34.6471,52000.0
2010-06-22 10:15:00,43.73,43.73,43.56,43.64,51900.0,34.655,34.655,34.5203,34.5837,51900.0
2010-06-22 10:20:00,43.64,43.74,43.57,43.68,122100.0,34.5837,34.6629,34.5282,34.6154,122100.0
2010-06-22 10:25:00,43.68,43.81,43.62,43.64,59600.0,34.6154,34.7184,34.5678,34.5837,59600.0
2010-06-22 10:30:00,43.65,43.7,43.54,43.65,81100.0,34.5916,34.6312,34.5044,34.5916,81100.0
2010-06-22 10:35:00,43.65,43.7,43.54,43.67,71500.0,34.5916,34.6312,34.5044,34.6074,71500.0
2010-06-22 10:40:00,43.67,43.79,43.66,43.73,100500.0,34.6074,34.7025,34.5995,34.655,100500.0
2010-06-22 10:45:00,43.74,43.77,43.63,43.72,61100.0,34.6629,34.6867,34.5757,34.6471,61100.0
2010-06-22 10:50:00,43.71,43.95,43.71,43.92,110000.0,34.6391,34.8293,34.6391,34.8055,110000.0
2010-06-22 10:55:00,43.94,43.97,43.84,43.93,103700.0,34.8214,34.8452,34.7422,34.8135,103700.0
2010-06-22 11:00:00,43.94,43.95,43.81,43.82,53900.0,34.8214,34.8293,34.7184,34.7263,53900.0
2010-06-22 11:05:00,43.82,43.82,43.62,43.68,62800.0,34.7263,34.7263,34.5678,34.6154,62800.0
2010-06-22 11:10:00,43.7,43.84,43.69,43.83,61800.0,34.6312,34.7422,34.6233,34.7342,61800.0
2010-06-22 11:15:00,43.83,43.83,43.73,43.78,62400.0,34.7342,34.7342,34.655,34.6946,62400.0
2010-06-22 11:20:00,43.77,43.83,43.71,43.77,47600.0,34.6867,34.7342,34.6391,34.6867,47600.0
2010-06-22 11:25:00,43.78,43.99,43.73,43.99,93500.0,34.6946,34.861,34.655,34.861,93500.0
2010-06-22 11:30:00,43.98,44.08,43.92,44.02,63300.0,34.8531,34.9323,34.8055,34.8848,63300.0
2010-06-22 11:35:00,44.01,44.22,44.01,44.21,123200.0,34.8769,35.0433,34.8769,35.0354,123200.0
2010-06-22 11:40:00,44.2,44.25,44.18,44.22,101200.0,35.0274,35.0671,35.0116,35.0433,101200.0
2010-06-22 11:45:00,44.21,44.37,44.2,44.31,101900.0,35.0354,35.1622,35.0274,35.1146,101900.0
2010-06-22 11:50:00,44.3,44.33,43.42,44.28,110800.0,35.1067,35.1305,34.4093,35.0908,110800.0
2010-06-22 11:55:00,44.29,44.32,44.26,44.31,85300.0,35.0988,35.1225,35.075,35.1146,85300.0
2010-06-22 12:00:00,44.31,44.32,44.24,44.28,101600.0,35.1146,35.1225,35.0591,35.0908,101600.0
2010-06-22 12:05:00,44.27,44.32,44.24,44.28,71600.0,35.0829,35.1225,35.0591,35.0908,71600.0
2010-06-22 12:10:00,44.29,44.35,44.28,44.35,50900.0,35.0988,35.1463,35.0908,35.1463,50900.0
2010-06-22 12:15:00,44.34,44.35,44.25,44.33,59900.0,35.1384,35.1463,35.0671,35.1305,59900.0
2010-06-22 12:20:00,44.33,44.42,44.26,44.35,49500.0,35.1305,35.2018,35.075,35.1463,49500.0
2010-06-22 12:25:00,44.36,44.38,44.24,44.25,20200.0,35.1542,35.1701,35.0591,35.0671,20200.0
2010-06-22 12:30:00,44.24,44.28,44.19,44.26,53400.0,35.0591,35.0908,35.0195,35.075,53400.0
2010-06-22 12:35:00,44.26,44.26,44.16,44.2,42600.0,35.075,35.075,34.9957,35.0274,42600.0
2010-06-22 12:40:00,44.22,44.27,44.22,44.25,25500.0,35.0433,35.0829,35.0433,35.0671,25500.0
2010-06-22 12:45:00,44.24,44.29,44.24,44.25,25600.0,35.0591,35.0988,35.0591,35.0671,25600.0
2010-06-22 12:50:00,44.25,44.38,44.2,44.37,55000.0,35.0671,35.1701,35.0274,35.1622,55000.0
2010-06-22 12:55:00,44.37,44.54,44.37,44.48,105700.0,35.1622,35.2969,35.1622,35.2493,105700.0
2010-06-22 13:00:00,44.48,44.55,44.38,44.52,53400.0,35.2493,35.3048,35.1701,35.281,53400.0
2010-06-22 13:05:00,44.52,44.72,44.51,44.71,103500.0,35.281,35.4395,35.2731,35.4316,103500.0
2010-06-22 13:10:00,44.7,44.78,44.68,44.73,155100.0,35.4237,35.4871,35.4078,35.4475,155100.0
2010-06-22 13:15:00,44.75,44.76,44.68,44.71,62500.0,35.4633,35.4712,35.4078,35.4316,62500.0
2010-06-22 13:20:00,44.7,44.71,44.65,44.67,70700.0,35.4237,35.4316,35.3841,35.3999,70700.0
2010-06-22 13:25:00,44.66,44.68,44.55,44.6,61100.0,35.392,35.4078,35.3048,35.3444,61100.0
2010-06-22 13:30:00,44.6,44.64,44.52,44.58,61700.0,35.3444,35.3761,35.281,35.3286,61700.0
2010-06-22 13:35:00,44.57,44.63,44.52,44.63,86900.0,35.3207,35.3682,35.281,35.3682,86900.0
2010-06-22 13:40:00,44.64,44.71,44.59,44.68,57900.0,35.3761,35.4316,35.3365,35.4078,57900.0
2010-06-22 13:45:00,44.69,44.73,44.64,44.71,52900.0,35.4158,35.4475,35.3761,35.4316,52900.0
2010-06-22 13:50:00,44.7,44.75,44.61,44.67,56200.0,35.4237,35.4633,35.3524,35.3999,56200.0
2010-06-22 13:55:00,44.65,44.65,44.52,44.54,34900.0,35.3841,35.3841,35.281,35.2969,34900.0
2010-06-22 14:00:00,44.55,44.55,44.32,44.32,64100.0,35.3048,35.3048,35.1225,35.1225,64100.0
2010-06-22 14:05:00,44.33,44.42,44.32,44.36,77600.0,35.1305,35.2018,35.1225,35.1542,77600.0
2010-06-22 14:10:00,44.35,44.48,44.33,44.42,56200.0,35.1463,35.2493,35.1305,35.2018,56200.0
2010-06-22 14:15:00,44.43,44.44,44.34,44.35,55300.0,35.2097,35.2176,35.1384,35.1463,55300.0
2010-06-22 14:20:00,44.35,44.42,44.34,44.34,44600.0,35.1463,35.2018,35.1384,35.1384,44600.0
2010-06-22 14:25:00,44.34,44.35,44.22,44.33,49900.0,35.1384,35.1463,35.0433,35.1305,49900.0
2010-06-22 14:30:00,44.33,44.37,44.16,44.19,121000.0,35.1305,35.1622,34.9957,35.0195,121000.0
2010-06-22 14:35:00,44.2,44.29,44.17,44.21,88300.0,35.0274,35.0988,35.0037,35.0354,88300.0
2010-06-22 14:40:00,44.21,44.21,44.02,44.03,130500.0,35.0354,35.0354,34.8848,34.8927,130500.0
2010-06-22 14:45:00,44.02,44.1,43.97,43.99,112100.0,34.8848,34.9482,34.8452,34.861,112100.0
2010-06-22 14:50:00,43.97,44.06,43.87,43.95,97500.0,34.8452,34.9165,34.7659,34.8293,97500.0
2010-06-22 14:55:00,43.96,44.0,43.83,43.87,177000.0,34.8372,34.8689,34.7342,34.7659,177000.0
2010-06-22 15:00:00,43.88,43.91,43.82,43.84,141300.0,34.7738,34.7976,34.7263,34.7422,141300.0
2010-06-22 15:05:00,43.84,43.91,43.72,43.74,108000.0,34.7422,34.7976,34.6471,34.6629,108000.0
2010-06-22 15:10:00,43.73,43.94,43.68,43.89,121000.0,34.655,34.8214,34.6154,34.7818,121000.0
2010-06-22 15:15:00,43.89,43.96,43.82,43.92,93100.0,34.7818,34.8372,34.7263,34.8055,93100.0
2010-06-22 15:20:00,43.94,43.95,43.7,43.72,102400.0,34.8214,34.8293,34.6312,34.6471,102400.0
2010-06-22 15:25:00,43.72,43.83,43.61,43.67,94000.0,34.6471,34.7342,34.5599,34.6074,94000.0
2010-06-22 15:30:00,43.66,43.67,43.5,43.66,113400.0,34.5995,34.6074,34.4727,34.5995,113400.0
2010-06-22 15:35:00,43.65,43.81,43.63,43.81,160100.0,34.5916,34.7184,34.5757,34.7184,160100.0
2010-06-22 15:40:00,43.8,43.83,43.74,43.81,205800.0,34.7105,34.7342,34.6629,34.7184,205800.0
2010-06-22 15:45:00,43.82,43.84,43.69,43.77,245800.0,34.7263,34.7422,34.6233,34.6867,245800.0
2010-06-22 15:50:00,43.77,43.83,43.66,43.74,292900.0,34.6867,34.7342,34.5995,34.6629,292900.0
2010-06-22 15:55:00,43.73,43.74,43.6,43.64,341300.0,34.655,34.6629,34.552,34.5837,341300.0
2010-06-23 09:30:00,43.45,43.65,43.35,43.64,136400.0,34.4331,34.5916,34.3538,34.5837,136400.0
2010-06-23 09:35:00,43.65,43.92,43.64,43.73,191800.0,34.5916,34.8055,34.5837,34.655,191800.0
2010-06-23 09:40:00,43.77,43.77,43.4,43.49,73300.0,34.6867,34.6867,34.3935,34.4648,73300.0
2010-06-23 09:45:00,43.51,43.51,43.26,43.29,156200.0,34.4806,34.4806,34.2825,34.3063,156200.0
2010-06-23 09:50:00,43.28,43.41,43.19,43.4,330600.0,34.2984,34.4014,34.227,34.3935,330600.0
2010-06-23 09:55:00,43.42,43.42,43.32,43.38,29200.0,34.4093,34.4093,34.3301,34.3776,29200.0
2010-06-23 10:00:00,43.38,43.39,42.92,43.0,143800.0,34.3776,34.3855,34.0131,34.0765,143800.0
2010-06-23 10:05:00,43.0,43.01,42.82,42.9,116700.0,34.0765,34.0844,33.9338,33.9972,116700.0
2010-06-23 10:10:00,42.92,43.01,42.83,43.01,47700.0,34.0131,34.0844,33.9417,34.0844,47700.0
2010-06-23 10:15:00,42.99,43.02,42.87,42.94,47000.0,34.0685,34.0923,33.9734,34.0289,47000.0
2010-06-23 10:20:00,42.94,42.98,42.89,42.93,34200.0,34.0289,34.0606,33.9893,34.021,34200.0
2010-06-23 10:25:00,42.92,42.93,42.78,42.83,55900.0,34.0131,34.021,33.9021,33.9417,55900.0
2010-06-23 10:30:00,42.82,43.01,42.82,42.98,42600.0,33.9338,34.0844,33.9338,34.0606,42600.0
2010-06-23 10:35:00,42.98,43.05,42.94,43.03,74500.0,34.0606,34.1161,34.0289,34.1002,74500.0
2010-06-23 10:40:00,43.03,43.12,42.97,43.11,49500.0,34.1002,34.1716,34.0527,34.1636,49500.0
2010-06-23 10:45:00,43.1,43.24,43.1,43.19,51600.0,34.1557,34.2667,34.1557,34.227,51600.0
2010-06-23 10:50:00,43.21,43.34,43.18,43.26,40200.0,34.2429,34.3459,34.2191,34.2825,40200.0
2010-06-23 10:55:00,43.25,43.32,43.13,43.13,46600.0,34.2746,34.3301,34.1795,34.1795,46600.0
2010-06-23 11:00:00,43.14,43.17,43.11,43.14,21500.0,34.1874,34.2112,34.1636,34.1874,21500.0
2010-06-23 11:05:00,43.13,43.13,43.07,43.08,18100.0,34.1795,34.1795,34.1319,34.1399,18100.0
2010-06-23 11:10:00,43.09,43.1,42.99,43.0,41700.0,34.1478,34.1557,34.0685,34.0765,41700.0
2010-06-23 11:15:00,43.02,43.08,43.0,43.06,54000.0,34.0923,34.1399,34.0765,34.124,54000.0
2010-06-23 11:20:00,43.08,43.13,43.01,43.07,59200.0,34.1399,34.1795,34.0844,34.1319,59200.0
2010-06-23 11:25:00,43.08,43.21,43.08,43.15,30500.0,34.1399,34.2429,34.1399,34.1953,30500.0
2010-06-23 11:30:00,43.15,43.18,43.11,43.15,20200.0,34.1953,34.2191,34.1636,34.1953,20200.0
2010-06-23 11:35:00,43.15,43.21,43.12,43.15,36500.0,34.1953,34.2429,34.1716,34.1953,36500.0
2010-06-23 11:40:00,43.16,43.21,43.14,43.2,33200.0,34.2033,34.2429,34.1874,34.235,33200.0
2010-06-23 11:45:00,43.2,43.27,43.13,43.13,38900.0,34.235,34.2904,34.1795,34.1795,38900.0
2010-06-23 11:50:00,43.13,43.16,42.99,43.01,28300.0,34.1795,34.2033,34.0685,34.0844,28300.0
2010-06-23 11:55:00,43.02,43.04,42.95,42.95,111900.0,34.0923,34.1082,34.0368,34.0368,111900.0
2010-06-23 12:00:00,42.95,42.96,42.88,42.96,31800.0,34.0368,34.0448,33.9814,34.0448,31800.0
2010-06-23 12:05:00,42.95,43.05,42.95,43.03,16600.0,34.0368,34.1161,34.0368,34.1002,16600.0
2010-06-23 12:10:00,43.01,43.01,42.93,42.95,25900.0,34.0844,34.0844,34.021,34.0368,25900.0
2010-06-23 12:15:00,42.94,43.02,42.9,43.01,19500.0,34.0289,34.0923,33.9972,34.0844,19500.0
2010-06-23 12:20:00,43.01,43.02,42.93,42.93,10600.0,34.0844,34.0923,34.021,34.021,10600.0
2010-06-23 12:25:00,42.93,42.99,42.92,42.98,14100.0,34.021,34.0685,34.0131,34.0606,14100.0
2010-06-23 12:30:00,42.97,42.97,42.88,42.91,20300.0,34.0527,34.0527,33.9814,34.0051,20300.0
2010-06-23 12:35:00,42.91,43.03,42.91,42.96,26900.0,34.0051,34.1002,34.0051,34.0448,26900.0
2010-06-23 12:40:00,42.96,43.04,42.95,43.03,14600.0,34.0448,34.1082,34.0368,34.1002,14600.0
2010-06-23 12:45:00,43.04,43.16,43.03,43.16,42400.0,34.1082,34.2033,34.1002,34.2033,42400.0
2010-06-23 12:50:00,43.17,43.28,43.14,43.14,51200.0,34.2112,34.2984,34.1874,34.1874,51200.0
2010-06-23 12:55:00,43.13,43.22,43.1,43.18,18100.0,34.1795,34.2508,34.1557,34.2191,18100.0
2010-06-23 13:00:00,43.17,43.27,43.17,43.22,50200.0,34.2112,34.2904,34.2112,34.2508,50200.0
2010-06-23 13:05:00,43.22,43.22,43.06,43.18,19900.0,34.2508,34.2508,34.124,34.2191,19900.0
2010-06-23 13:10:00,43.17,43.19,43.15,43.17,16300.0,34.2112,34.227,34.1953,34.2112,16300.0
2010-06-23 13:15:00,43.17,43.17,43.02,43.08,25100.0,34.2112,34.2112,34.0923,34.1399,25100.0
2010-06-23 13:20:00,43.08,43.11,43.07,43.09,12700.0,34.1399,34.1636,34.1319,34.1478,12700.0
2010-06-23 13:25:00,43.09,43.22,43.07,43.22,20000.0,34.1478,34.2508,34.1319,34.2508,20000.0
2010-06-23 13:30:00,43.22,43.25,43.13,43.18,17700.0,34.2508,34.2746,34.1795,34.2191,17700.0
2010-06-23 13:35:00,43.19,43.22,43.16,43.18,11500.0,34.227,34.2508,34.2033,34.2191,11500.0
2010-06-23 13:40:00,43.18,43.23,43.17,43.2,11500.0,34.2191,34.2587,34.2112,34.235,11500.0
2010-06-23 13:45:00,43.2,43.2,43.06,43.07,24300.0,34.235,34.235,34.124,34.1319,24300.0
2010-06-23 13:50:00,43.08,43.13,43.05,43.12,50300.0,34.1399,34.1795,34.1161,34.1716,50300.0
2010-06-23 13:55:00,43.12,43.15,43.06,43.07,26200.0,34.1716,34.1953,34.124,34.1319,26200.0
2010-06-23 14:00:00,43.06,43.16,43.01,43.16,49300.0,34.124,34.2033,34.0844,34.2033,49300.0
2010-06-23 14:05:00,43.16,43.24,43.16,43.22,19400.0,34.2033,34.2667,34.2033,34.2508,19400.0
2010-06-23 14:10:00,43.23,43.26,43.19,43.2,17500.0,34.2587,34.2825,34.227,34.235,17500.0
2010-06-23 14:15:00,43.23,43.28,42.96,43.05,68200.0,34.2587,34.2984,34.0448,34.1161,68200.0
2010-06-23 14:20:00,43.07,43.1,42.89,42.99,66900.0,34.1319,34.1557,33.9893,34.0685,66900.0
2010-06-23 14:25:00,42.98,43.14,42.88,43.14,54800.0,34.0606,34.1874,33.9814,34.1874,54800.0
2010-06-23 14:30:00,43.15,43.56,43.14,43.4,114200.0,34.1953,34.5203,34.1874,34.3935,114200.0
2010-06-23 14:35:00,43.42,43.45,43.29,43.32,63700.0,34.4093,34.4331,34.3063,34.3301,63700.0
2010-06-23 14:40:00,43.33,43.37,43.2,43.2,37000.0,34.338,34.3697,34.235,34.235,37000.0
2010-06-23 14:45:00,43.2,43.28,43.13,43.17,57400.0,34.235,34.2984,34.1795,34.2112,57400.0
2010-06-23 14:50:00,43.17,43.22,43.03,43.18,53600.0,34.2112,34.2508,34.1002,34.2191,53600.0
2010-06-23 14:55:00,43.17,43.17,43.01,43.06,42900.0,34.2112,34.2112,34.0844,34.124,42900.0
2010-06-23 15:00:00,43.08,43.2,43.01,43.06,57600.0,34.1399,34.235,34.0844,34.124,57600.0
2010-06-23 15:05:00,43.07,43.07,42.81,42.92,69700.0,34.1319,34.1319,33.9259,34.0131,69700.0
2010-06-23 15:10:00,42.92,43.09,42.9,42.97,70900.0,34.0131,34.1478,33.9972,34.0527,70900.0
2010-06-23 15:15:00,42.97,43.07,42.91,42.97,58500.0,34.0527,34.1319,34.0051,34.0527,58500.0
2010-06-23 15:20:00,42.96,43.09,42.89,43.09,74200.0,34.0448,34.1478,33.9893,34.1478,74200.0
2010-06-23 15:25:00,43.08,43.16,43.01,43.06,55800.0,34.1399,34.2033,34.0844,34.124,55800.0
2010-06-23 15:30:00,43.07,43.07,42.94,43.0,64500.0,34.1319,34.1319,34.0289,34.0765,64500.0
2010-06-23 15:35:00,42.99,43.19,42.99,43.19,91500.0,34.0685,34.227,34.0685,34.227,91500.0
2010-06-23 15:40:00,43.17,43.28,43.09,43.25,123000.0,34.2112,34.2984,34.1478,34.2746,123000.0
2010-06-23 15:45:00,43.26,43.39,43.2,43.37,203400.0,34.2825,34.3855,34.235,34.3697,203400.0
2010-06-23 15:50:00,43.35,43.41,43.28,43.39,233500.0,34.3538,34.4014,34.2984,34.3855,233500.0
2010-06-23 15:55:00,43.39,43.39,43.23,43.25,323300.0,34.3855,34.3855,34.2587,34.2746,323300.0
2010-06-24 09:30:00,42.89,43.34,42.85,43.2,150400.0,33.9893,34.3459,33.9576,34.235,150400.0
2010-06-24 09:35:00,43.2,43.33,42.88,43.05,122600.0,34.235,34.338,33.9814,34.1161,122600.0
2010-06-24 09:40:00,43.05,43.47,42.92,43.41,129100.0,34.1161,34.4489,34.0131,34.4014,129100.0
2010-06-24 09:45:00,43.39,43.55,43.33,43.46,118900.0,34.3855,34.5123,34.338,34.441,118900.0
2010-06-24 09:50:00,43.46,43.47,43.29,43.39,90100.0,34.441,34.4489,34.3063,34.3855,90100.0
2010-06-24 09:55:00,43.39,43.4,43.08,43.24,94400.0,34.3855,34.3935,34.1399,34.2667,94400.0
2010-06-24 10:00:00,43.25,43.61,43.24,43.57,143300.0,34.2746,34.5599,34.2667,34.5282,143300.0
2010-06-24 10:05:00,43.59,43.61,43.4,43.4,115700.0,34.544,34.5599,34.3935,34.3935,115700.0
2010-06-24 10:10:00,43.4,43.41,43.11,43.14,224800.0,34.3935,34.4014,34.1636,34.1874,224800.0
2010-06-24 10:15:00,43.13,43.22,43.06,43.21,81900.0,34.1795,34.2508,34.124,34.2429,81900.0
2010-06-24 10:20:00,43.21,43.22,43.03,43.09,72100.0,34.2429,34.2508,34.1002,34.1478,72100.0
2010-06-24 10:25:00,43.1,43.22,43.09,43.17,78100.0,34.1557,34.2508,34.1478,34.2112,78100.0
2010-06-24 10:30:00,43.19,43.21,43.04,43.06,33500.0,34.227,34.2429,34.1082,34.124,33500.0
2010-06-24 10:35:00,43.06,43.23,42.96,43.21,53200.0,34.124,34.2587,34.0448,34.2429,53200.0
2010-06-24 10:40:00,43.2,43.23,42.99,42.99,54900.0,34.235,34.2587,34.0685,34.0685,54900.0
2010-06-24 10:45:00,42.97,43.17,42.84,43.12,56300.0,34.0527,34.2112,33.9497,34.1716,56300.0
2010-06-24 10:50:00,43.13,43.17,42.88,42.91,54600.0,34.1795,34.2112,33.9814,34.0051,54600.0
2010-06-24 10:55:00,42.9,42.98,42.88,42.94,82800.0,33.9972,34.0606,33.9814,34.0289,82800.0
2010-06-24 11:00:00,42.95,42.95,42.78,42.86,53900.0,34.0368,34.0368,33.9021,33.9655,53900.0
2010-06-24 11:05:00,42.86,43.05,42.6,42.7,96900.0,33.9655,34.1161,33.7595,33.8387,96900.0
2010-06-24 11:10:00,42.7,42.77,42.65,42.72,25400.0,33.8387,33.8942,33.7991,33.8546,25400.0
2010-06-24 11:15:00,42.72,42.79,42.69,42.71,48900.0,33.8546,33.9101,33.8308,33.8467,48900.0
2010-06-24 11:20:00,42.7,42.75,42.55,42.75,91500.0,33.8387,33.8784,33.7199,33.8784,91500.0
2010-06-24 11:25:00,42.75,42.81,42.66,42.66,50200.0,33.8784,33.9259,33.807,33.807,50200.0
2010-06-24 11:30:00,42.67,42.72,42.62,42.63,50700.0,33.815,33.8546,33.7753,33.7833,50700.0
2010-06-24 11:35:00,42.62,42.7,42.57,42.66,53200.0,33.7753,33.8387,33.7357,33.807,53200.0
2010-06-24 11:40:00,42.66,42.71,42.63,42.64,37200.0,33.807,33.8467,33.7833,33.7912,37200.0
2010-06-24 11:45:00,42.65,42.85,42.64,42.85,46200.0,33.7991,33.9576,33.7912,33.9576,46200.0
2010-06-24 11:50:00,42.83,42.85,42.75,42.84,25800.0,33.9417,33.9576,33.8784,33.9497,25800.0
2010-06-24 11:55:00,42.84,42.88,42.74,42.74,37200.0,33.9497,33.9814,33.8704,33.8704,37200.0
2010-06-24 12:00:00,42.75,42.98,42.75,42.94,57100.0,33.8784,34.0606,33.8784,34.0289,57100.0
2010-06-24 12:05:00,42.93,42.97,42.87,42.93,24500.0,34.021,34.0527,33.9734,34.021,24500.0
2010-06-24 12:10:00,42.94,42.96,42.78,42.78,26800.0,34.0289,34.0448,33.9021,33.9021,26800.0
2010-06-24 12:15:00,42.8,42.88,42.79,42.83,24000.0,33.918,33.9814,33.9101,33.9417,24000.0
2010-06-24 12:20:00,42.83,42.93,42.81,42.86,28700.0,33.9417,34.021,33.9259,33.9655,28700.0
2010-06-24 12:25:00,42.85,42.86,42.7,42.72,26600.0,33.9576,33.9655,33.8387,33.8546,26600.0
2010-06-24 12:30:00,42.72,42.75,42.68,42.71,19600.0,33.8546,33.8784,33.8229,33.8467,19600.0
2010-06-24 12:35:00,42.72,42.72,42.6,42.65,26600.0,33.8546,33.8546,33.7595,33.7991,26600.0
2010-06-24 12:40:00,42.66,42.68,42.62,42.65,28600.0,33.807,33.8229,33.7753,33.7991,28600.0
2010-06-24 12:45:00,42.64,42.79,42.63,42.78,49600.0,33.7912,33.9101,33.7833,33.9021,49600.0
2010-06-24 12:50:00,42.77,42.93,42.76,42.91,50900.0,33.8942,34.021,33.8863,34.0051,50900.0
2010-06-24 12:55:00,42.9,43.01,42.9,42.94,34100.0,33.9972,34.0844,33.9972,34.0289,34100.0
2010-06-24 13:00:00,42.94,43.06,42.88,43.02,55000.0,34.0289,34.124,33.9814,34.0923,55000.0
2010-06-24 13:05:00,43.02,43.03,42.95,43.01,37700.0,34.0923,34.1002,34.0368,34.0844,37700.0
2010-06-24 13:10:00,43.03,43.22,43.02,43.22,52400.0,34.1002,34.2508,34.0923,34.2508,52400.0
2010-06-24 13:15:00,43.22,43.23,43.12,43.14,50500.0,34.2508,34.2587,34.1716,34.1874,50500.0
2010-06-24 13:20:00,43.13,43.14,43.04,43.06,44600.0,34.1795,34.1874,34.1082,34.124,44600.0
2010-06-24 13:25:00,43.06,43.17,43.06,43.17,54800.0,34.124,34.2112,34.124,34.2112,54800.0
2010-06-24 13:30:00,43.16,43.25,43.11,43.25,49800.0,34.2033,34.2746,34.1636,34.2746,49800.0
2010-06-24 13:35:00,43.26,43.32,43.21,43.21,69700.0,34.2825,34.3301,34.2429,34.2429,69700.0
2010-06-24 13:40:00,43.22,43.25,43.1,43.22,32100.0,34.2508,34.2746,34.1557,34.2508,32100.0
2010-06-24 13:45:00,43.24,43.47,43.24,43.46,74300.0,34.2667,34.4489,34.2667,34.441,74300.0
2010-06-24 13:50:00,43.47,43.49,43.43,43.45,107100.0,34.4489,34.4648,34.4172,34.4331,107100.0
2010-06-24 13:55:00,43.44,43.67,43.44,43.59,128900.0,34.4252,34.6074,34.4252,34.544,128900.0
2010-06-24 14:00:00,43.59,43.59,43.44,43.47,72400.0,34.544,34.544,34.4252,34.4489,72400.0
2010-06-24 14:05:00,43.48,43.53,43.38,43.39,47900.0,34.4569,34.4965,34.3776,34.3855,47900.0
2010-06-24 14:10:00,43.39,43.4,43.27,43.37,58100.0,34.3855,34.3935,34.2904,34.3697,58100.0
2010-06-24 14:15:00,43.36,43.36,43.27,43.31,90300.0,34.3618,34.3618,34.2904,34.3221,90300.0
2010-06-24 14:20:00,43.31,43.33,43.22,43.26,28200.0,34.3221,34.338,34.2508,34.2825,28200.0
2010-06-24 14:25:00,43.28,43.41,43.28,43.3,30300.0,34.2984,34.4014,34.2984,34.3142,30300.0
2010-06-24 14:30:00,43.31,43.31,43.12,43.13,73400.0,34.3221,34.3221,34.1716,34.1795,73400.0
2010-06-24 14:35:00,43.14,43.2,43.03,43.08,56400.0,34.1874,34.235,34.1002,34.1399,56400.0
2010-06-24 14:40:00,43.09,43.18,43.04,43.17,38400.0,34.1478,34.2191,34.1082,34.2112,38400.0
2010-06-24 14:45:00,43.17,43.26,43.02,43.05,116500.0,34.2112,34.2825,34.0923,34.1161,116500.0
2010-06-24 14:50:00,43.05,43.07,42.95,42.97,88900.0,34.1161,34.1319,34.0368,34.0527,88900.0
2010-06-24 14:55:00,42.97,43.02,42.89,42.97,66300.0,34.0527,34.0923,33.9893,34.0527,66300.0
2010-06-24 15:00:00,42.97,43.11,42.97,43.06,55700.0,34.0527,34.1636,34.0527,34.124,55700.0
2010-06-24 15:05:00,43.06,43.19,43.05,43.08,121500.0,34.124,34.227,34.1161,34.1399,121500.0
2010-06-24 15:10:00,43.07,43.11,42.93,42.97,218300.0,34.1319,34.1636,34.021,34.0527,218300.0
2010-06-24 15:15:00,42.97,43.02,42.87,42.9,122400.0,34.0527,34.0923,33.9734,33.9972,122400.0
2010-06-24 15:20:00,42.9,43.0,42.88,42.92,86300.0,33.9972,34.0765,33.9814,34.0131,86300.0
2010-06-24 15:25:00,42.92,43.1,42.9,43.02,115500.0,34.0131,34.1557,33.9972,34.0923,115500.0
2010-06-24 15:30:00,43.03,43.07,42.9,43.0,175400.0,34.1002,34.1319,33.9972,34.0765,175400.0
2010-06-24 15:35:00,43.01,43.09,42.9,42.95,93900.0,34.0844,34.1478,33.9972,34.0368,93900.0
2010-06-24 15:40:00,42.95,43.0,42.87,43.0,139500.0,34.0368,34.0765,33.9734,34.0765,139500.0
2010-06-24 15:45:00,43.0,43.0,42.81,42.9,234700.0,34.0765,34.0765,33.9259,33.9972,234700.0
2010-06-24 15:50:00,42.9,42.91,42.79,42.81,161300.0,33.9972,34.0051,33.9101,33.9259,161300.0
2010-06-24 15:55:00,42.81,42.81,42.64,42.78,495500.0,33.9259,33.9259,33.7912,33.9021,495500.0
2010-06-25 09:30:00,43.1,43.46,42.9,43.02,93000.0,34.1557,34.441,33.9972,34.0923,93000.0
2010-06-25 09:35:00,43.01,43.01,42.75,42.8,83400.0,34.0844,34.0844,33.8784,33.918,83400.0
2010-06-25 09:40:00,42.8,42.93,42.76,42.83,96300.0,33.918,34.021,33.8863,33.9417,96300.0
2010-06-25 09:45:00,42.81,42.95,42.76,42.82,52600.0,33.9259,34.0368,33.8863,33.9338,52600.0
2010-06-25 09:50:00,42.81,42.81,42.61,42.71,56500.0,33.9259,33.9259,33.7674,33.8467,56500.0
2010-06-25 09:55:00,42.71,42.93,42.68,42.86,52100.0,33.8467,34.021,33.8229,33.9655,52100.0
2010-06-25 10:00:00,42.86,43.13,42.85,43.09,63100.0,33.9655,34.1795,33.9576,34.1478,63100.0
2010-06-25 10:05:00,43.1,43.11,42.97,43.0,69900.0,34.1557,34.1636,34.0527,34.0765,69900.0
2010-06-25 10:10:00,43.01,43.03,42.91,42.93,55000.0,34.0844,34.1002,34.0051,34.021,55000.0
2010-06-25 10:15:00,42.95,42.98,42.84,42.88,24600.0,34.0368,34.0606,33.9497,33.9814,24600.0
2010-06-25 10:20:00,42.88,42.9,42.66,42.66,46600.0,33.9814,33.9972,33.807,33.807,46600.0
2010-06-25 10:25:00,42.65,42.75,42.61,42.74,48500.0,33.7991,33.8784,33.7674,33.8704,48500.0
2010-06-25 10:30:00,42.74,42.8,42.54,42.61,46000.0,33.8704,33.918,33.7119,33.7674,46000.0
2010-06-25 10:35:00,42.62,42.62,42.41,42.48,42000.0,33.7753,33.7753,33.6089,33.6644,42000.0
2010-06-25 10:40:00,42.48,42.59,42.42,42.5,57800.0,33.6644,33.7516,33.6168,33.6802,57800.0
2010-06-25 10:45:00,42.5,42.51,42.4,42.45,98400.0,33.6802,33.6882,33.601,33.6406,98400.0
2010-06-25 10:50:00,42.45,42.48,42.18,42.2,105000.0,33.6406,33.6644,33.4266,33.4425,105000.0
2010-06-25 10:55:00,42.2,42.35,42.16,42.29,72300.0,33.4425,33.5614,33.4108,33.5138,72300.0
2010-06-25 11:00:00,42.29,42.46,42.28,42.43,38500.0,33.5138,33.6485,33.5059,33.6248,38500.0
2010-06-25 11:05:00,42.44,42.56,42.44,42.48,37400.0,33.6327,33.7278,33.6327,33.6644,37400.0
2010-06-25 11:10:00,42.48,42.48,42.34,42.4,27900.0,33.6644,33.6644,33.5534,33.601,27900.0
2010-06-25 11:15:00,42.41,42.5,42.33,42.39,101400.0,33.6089,33.6802,33.5455,33.5931,101400.0
2010-06-25 11:20:00,42.39,42.42,42.28,42.42,24200.0,33.5931,33.6168,33.5059,33.6168,24200.0
2010-06-25 11:25:00,42.42,42.49,42.33,42.46,28500.0,33.6168,33.6723,33.5455,33.6485,28500.0
2010-06-25 11:30:00,42.47,42.63,42.45,42.55,44600.0,33.6565,33.7833,33.6406,33.7199,44600.0
2010-06-25 11:35:00,42.54,42.58,42.46,42.48,17300.0,33.7119,33.7436,33.6485,33.6644,17300.0
2010-06-25 11:40:00,42.49,42.54,42.39,42.46,19700.0,33.6723,33.7119,33.5931,33.6485,19700.0
2010-06-25 11:45:00,42.46,42.69,42.46,42.67,32400.0,33.6485,33.8308,33.6485,33.815,32400.0
2010-06-25 11:50:00,42.68,42.79,42.67,42.7,37300.0,33.8229,33.9101,33.815,33.8387,37300.0
2010-06-25 11:55:00,42.71,42.73,42.64,42.66,27800.0,33.8467,33.8625,33.7912,33.807,27800.0
2010-06-25 12:00:00,42.64,42.64,42.51,42.59,55700.0,33.7912,33.7912,33.6882,33.7516,55700.0
2010-06-25 12:05:00,42.59,42.61,42.56,42.57,38400.0,33.7516,33.7674,33.7278,33.7357,38400.0
2010-06-25 12:10:00,42.56,42.62,42.54,42.58,28400.0,33.7278,33.7753,33.7119,33.7436,28400.0
2010-06-25 12:15:00,42.58,42.65,42.52,42.65,26000.0,33.7436,33.7991,33.6961,33.7991,26000.0
2010-06-25 12:20:00,42.65,42.73,42.62,42.62,60500.0,33.7991,33.8625,33.7753,33.7753,60500.0
2010-06-25 12:25:00,42.62,42.7,42.6,42.62,39100.0,33.7753,33.8387,33.7595,33.7753,39100.0
2010-06-25 12:30:00,42.61,42.7,42.59,42.7,28600.0,33.7674,33.8387,33.7516,33.8387,28600.0
2010-06-25 12:35:00,42.7,42.77,42.67,42.71,37200.0,33.8387,33.8942,33.815,33.8467,37200.0
2010-06-25 12:40:00,42.71,42.88,42.71,42.81,42700.0,33.8467,33.9814,33.8467,33.9259,42700.0
2010-06-25 12:45:00,42.82,42.92,42.82,42.87,36200.0,33.9338,34.0131,33.9338,33.9734,36200.0
2010-06-25 12:50:00,42.86,42.86,42.65,42.67,31300.0,33.9655,33.9655,33.7991,33.815,31300.0
2010-06-25 12:55:00,42.67,42.81,42.67,42.78,18900.0,33.815,33.9259,33.815,33.9021,18900.0
2010-06-25 13:00:00,42.79,42.87,42.74,42.83,23400.0,33.9101,33.9734,33.8704,33.9417,23400.0
2010-06-25 13:05:00,42.84,43.07,42.8,43.07,25100.0,33.9497,34.1319,33.918,34.1319,25100.0
2010-06-25 13:10:00,43.07,43.11,42.97,43.04,87900.0,34.1319,34.1636,34.0527,34.1082,87900.0
2010-06-25 13:15:00,43.04,43.21,43.01,43.16,79800.0,34.1082,34.2429,34.0844,34.2033,79800.0
2010-06-25 13:20:00,43.17,43.23,43.13,43.14,28900.0,34.2112,34.2587,34.1795,34.1874,28900.0
2010-06-25 13:25:00,43.14,43.35,43.1,43.35,41300.0,34.1874,34.3538,34.1557,34.3538,41300.0
2010-06-25 13:30:00,43.35,43.44,43.3,43.41,51300.0,34.3538,34.4252,34.3142,34.4014,51300.0
2010-06-25 13:35:00,43.4,43.5,43.37,43.37,58800.0,34.3935,34.4727,34.3697,34.3697,58800.0
2010-06-25 13:40:00,43.37,43.45,43.34,43.45,45900.0,34.3697,34.4331,34.3459,34.4331,45900.0
2010-06-25 13:45:00,43.45,43.48,43.35,43.38,31500.0,34.4331,34.4569,34.3538,34.3776,31500.0
2010-06-25 13:50:00,43.38,43.38,43.29,43.36,21300.0,34.3776,34.3776,34.3063,34.3618,21300.0
2010-06-25 13:55:00,43.36,43.45,43.35,43.42,20700.0,34.3618,34.4331,34.3538,34.4093,20700.0
2010-06-25 14:00:00,43.42,43.5,43.33,43.43,33400.0,34.4093,34.4727,34.338,34.4172,33400.0
2010-06-25 14:05:00,43.44,43.44,43.29,43.41,29000.0,34.4252,34.4252,34.3063,34.4014,29000.0
2010-06-25 14:10:00,43.42,43.54,43.42,43.49,42700.0,34.4093,34.5044,34.4093,34.4648,42700.0
2010-06-25 14:15:00,43.48,43.54,43.44,43.49,27800.0,34.4569,34.5044,34.4252,34.4648,27800.0
2010-06-25 14:20:00,43.49,43.52,43.42,43.47,31000.0,34.4648,34.4886,34.4093,34.4489,31000.0
2010-06-25 14:25:00,43.45,43.5,43.38,43.48,37500.0,34.4331,34.4727,34.3776,34.4569,37500.0
2010-06-25 14:30:00,43.49,43.5,43.28,43.39,79300.0,34.4648,34.4727,34.2984,34.3855,79300.0
2010-06-25 14:35:00,43.41,43.44,43.33,43.42,43400.0,34.4014,34.4252,34.338,34.4093,43400.0
2010-06-25 14:40:00,43.43,43.51,43.4,43.51,32000.0,34.4172,34.4806,34.3935,34.4806,32000.0
2010-06-25 14:45:00,43.51,43.54,43.4,43.46,51400.0,34.4806,34.5044,34.3935,34.441,51400.0
2010-06-25 14:50:00,43.46,43.59,43.45,43.57,32700.0,34.441,34.544,34.4331,34.5282,32700.0
2010-06-25 14:55:00,43.55,43.57,43.35,43.36,80800.0,34.5123,34.5282,34.3538,34.3618,80800.0
2010-06-25 15:00:00,43.36,43.4,43.26,43.35,93500.0,34.3618,34.3935,34.2825,34.3538,93500.0
2010-06-25 15:05:00,43.34,43.42,43.27,43.42,36100.0,34.3459,34.4093,34.2904,34.4093,36100.0
2010-06-25 15:10:00,43.42,43.49,43.41,43.42,42600.0,34.4093,34.4648,34.4014,34.4093,42600.0
2010-06-25 15:15:00,43.41,43.42,43.21,43.24,59400.0,34.4014,34.4093,34.2429,34.2667,59400.0
2010-06-25 15:20:00,43.25,43.32,43.16,43.21,82800.0,34.2746,34.3301,34.2033,34.2429,82800.0
2010-06-25 15:25:00,43.2,43.29,43.2,43.22,37700.0,34.235,34.3063,34.235,34.2508,37700.0
2010-06-25 15:30:00,43.22,43.48,43.17,43.45,102200.0,34.2508,34.4569,34.2112,34.4331,102200.0
2010-06-25 15:35:00,43.45,43.45,43.35,43.45,77100.0,34.4331,34.4331,34.3538,34.4331,77100.0
2010-06-25 15:40:00,43.45,43.47,43.24,43.33,94100.0,34.4331,34.4489,34.2667,34.338,94100.0
2010-06-25 15:45:00,43.33,43.38,43.22,43.37,174900.0,34.338,34.3776,34.2508,34.3697,174900.0
2010-06-25 15:50:00,43.37,43.37,43.22,43.28,180600.0,34.3697,34.3697,34.2508,34.2984,180600.0
2010-06-25 15:55:00,43.27,43.5,43.27,43.46,380700.0,34.2904,34.4727,34.2904,34.441,380700.0
2010-06-28 09:30:00,43.55,43.6,43.1,43.15,77300.0,34.5123,34.552,34.1557,34.1953,77300.0
2010-06-28 09:35:00,43.16,43.39,43.15,43.35,38500.0,34.2033,34.3855,34.1953,34.3538,38500.0
2010-06-28 09:40:00,43.36,43.36,43.07,43.09,43900.0,34.3618,34.3618,34.1319,34.1478,43900.0
2010-06-28 09:45:00,43.08,43.1,43.0,43.09,40600.0,34.1399,34.1557,34.0765,34.1478,40600.0
2010-06-28 09:50:00,43.09,43.12,43.0,43.06,60400.0,34.1478,34.1716,34.0765,34.124,60400.0
2010-06-28 09:55:00,43.07,43.11,42.96,43.06,48200.0,34.1319,34.1636,34.0448,34.124,48200.0
2010-06-28 10:00:00,43.09,43.22,43.04,43.17,48000.0,34.1478,34.2508,34.1082,34.2112,48000.0
2010-06-28 10:05:00,43.19,43.22,43.06,43.09,32700.0,34.227,34.2508,34.124,34.1478,32700.0
2010-06-28 10:10:00,43.11,43.18,43.07,43.18,26200.0,34.1636,34.2191,34.1319,34.2191,26200.0
2010-06-28 10:15:00,43.17,43.23,43.08,43.1,47200.0,34.2112,34.2587,34.1399,34.1557,47200.0
2010-06-28 10:20:00,43.1,43.18,43.09,43.16,22700.0,34.1557,34.2191,34.1478,34.2033,22700.0
2010-06-28 10:25:00,43.16,43.23,43.08,43.15,35000.0,34.2033,34.2587,34.1399,34.1953,35000.0
2010-06-28 10:30:00,43.16,43.18,42.95,42.99,34200.0,34.2033,34.2191,34.0368,34.0685,34200.0
2010-06-28 10:35:00,42.98,42.99,42.87,42.9,50200.0,34.0606,34.0685,33.9734,33.9972,50200.0
2010-06-28 10:40:00,42.89,43.0,42.89,42.93,54600.0,33.9893,34.0765,33.9893,34.021,54600.0
2010-06-28 10:45:00,42.93,43.0,42.91,42.97,46300.0,34.021,34.0765,34.0051,34.0527,46300.0
2010-06-28 10:50:00,42.96,43.07,42.93,43.06,33700.0,34.0448,34.1319,34.021,34.124,33700.0
2010-06-28 10:55:00,43.05,43.06,42.99,43.04,36700.0,34.1161,34.124,34.0685,34.1082,36700.0
2010-06-28 11:00:00,43.04,43.1,43.03,43.1,32000.0,34.1082,34.1557,34.1002,34.1557,32000.0
2010-06-28 11:05:00,43.12,43.19,43.11,43.18,27400.0,34.1716,34.227,34.1636,34.2191,27400.0
2010-06-28 11:10:00,43.18,43.2,43.08,43.1,24000.0,34.2191,34.235,34.1399,34.1557,24000.0
2010-06-28 11:15:00,43.08,43.1,43.03,43.04,29700.0,34.1399,34.1557,34.1002,34.1082,29700.0
2010-06-28 11:20:00,43.04,43.1,42.94,42.96,77600.0,34.1082,34.1557,34.0289,34.0448,77600.0
2010-06-28 11:25:00,42.95,43.11,42.94,43.1,29600.0,34.0368,34.1636,34.0289,34.1557,29600.0
2010-06-28 11:30:00,43.11,43.17,43.02,43.04,41800.0,34.1636,34.2112,34.0923,34.1082,41800.0
2010-06-28 11:35:00,43.04,43.13,43.04,43.06,26100.0,34.1082,34.1795,34.1082,34.124,26100.0
2010-06-28 11:40:00,43.07,43.14,43.06,43.1,16300.0,34.1319,34.1874,34.124,34.1557,16300.0
2010-06-28 11:45:00,43.09,43.12,43.03,43.09,23800.0,34.1478,34.1716,34.1002,34.1478,23800.0
2010-06-28 11:50:00,43.09,43.11,43.02,43.02,23500.0,34.1478,34.1636,34.0923,34.0923,23500.0
2010-06-28 11:55:00,43.02,43.05,42.95,42.95,33000.0,34.0923,34.1161,34.0368,34.0368,33000.0
2010-06-28 12:00:00,42.95,42.96,42.9,42.9,36000.0,34.0368,34.0448,33.9972,33.9972,36000.0
2010-06-28 12:05:00,42.9,42.9,42.83,42.86,50600.0,33.9972,33.9972,33.9417,33.9655,50600.0
2010-06-28 12:10:00,42.85,42.9,42.8,42.82,51300.0,33.9576,33.9972,33.918,33.9338,51300.0
2010-06-28 12:15:00,42.82,42.83,42.76,42.82,61200.0,33.9338,33.9417,33.8863,33.9338,61200.0
2010-06-28 12:20:00,42.83,42.87,42.81,42.86,19300.0,33.9417,33.9734,33.9259,33.9655,19300.0
2010-06-28 12:25:00,42.88,42.96,42.86,42.92,27300.0,33.9814,34.0448,33.9655,34.0131,27300.0
2010-06-28 12:30:00,42.92,42.95,42.85,42.87,19800.0,34.0131,34.0368,33.9576,33.9734,19800.0
2010-06-28 12:35:00,42.87,42.9,42.74,42.74,37800.0,33.9734,33.9972,33.8704,33.8704,37800.0
2010-06-28 12:40:00,42.74,42.85,42.7,42.83,27800.0,33.8704,33.9576,33.8387,33.9417,27800.0
2010-06-28 12:45:00,42.83,42.89,42.76,42.87,24000.0,33.9417,33.9893,33.8863,33.9734,24000.0
2010-06-28 12:50:00,42.88,42.88,42.76,42.83,25200.0,33.9814,33.9814,33.8863,33.9417,25200.0
2010-06-28 12:55:00,42.83,42.87,42.81,42.85,12000.0,33.9417,33.9734,33.9259,33.9576,12000.0
2010-06-28 13:00:00,42.85,42.87,42.75,42.75,36000.0,33.9576,33.9734,33.8784,33.8784,36000.0
2010-06-28 13:05:00,42.75,42.79,42.72,42.75,34700.0,33.8784,33.9101,33.8546,33.8784,34700.0
2010-06-28 13:10:00,42.74,42.74,42.7,42.72,22400.0,33.8704,33.8704,33.8387,33.8546,22400.0
2010-06-28 13:15:00,42.72,42.76,42.66,42.67,39600.0,33.8546,33.8863,33.807,33.815,39600.0
2010-06-28 13:20:00,42.66,42.8,42.65,42.76,56900.0,33.807,33.918,33.7991,33.8863,56900.0
2010-06-28 13:25:00,42.76,42.86,42.76,42.85,22800.0,33.8863,33.9655,33.8863,33.9576,22800.0
2010-06-28 13:30:00,42.85,42.89,42.84,42.84,49800.0,33.9576,33.9893,33.9497,33.9497,49800.0
2010-06-28 13:35:00,42.84,42.84,42.75,42.81,19700.0,33.9497,33.9497,33.8784,33.9259,19700.0
2010-06-28 13:40:00,42.81,42.81,42.76,42.8,26700.0,33.9259,33.9259,33.8863,33.918,26700.0
2010-06-28 13:45:00,42.79,42.86,42.78,42.86,27300.0,33.9101,33.9655,33.9021,33.9655,27300.0
2010-06-28 13:50:00,42.86,42.9,42.86,42.87,16100.0,33.9655,33.9972,33.9655,33.9734,16100.0
2010-06-28 13:55:00,42.87,42.93,42.87,42.89,20700.0,33.9734,34.021,33.9734,33.9893,20700.0
2010-06-28 14:00:00,42.89,42.89,42.81,42.88,12800.0,33.9893,33.9893,33.9259,33.9814,12800.0
2010-06-28 14:05:00,42.89,42.93,42.85,42.9,22300.0,33.9893,34.021,33.9576,33.9972,22300.0
2010-06-28 14:10:00,42.9,42.95,42.88,42.95,17000.0,33.9972,34.0368,33.9814,34.0368,17000.0
2010-06-28 14:15:00,42.95,42.96,42.89,42.89,18900.0,34.0368,34.0448,33.9893,33.9893,18900.0
2010-06-28 14:20:00,42.89,42.92,42.82,42.88,41300.0,33.9893,34.0131,33.9338,33.9814,41300.0
2010-06-28 14:25:00,42.87,42.97,42.86,42.86,40200.0,33.9734,34.0527,33.9655,33.9655,40200.0
2010-06-28 14:30:00,42.86,42.88,42.83,42.83,23000.0,33.9655,33.9814,33.9417,33.9417,23000.0
2010-06-28 14:35:00,42.84,42.96,42.84,42.92,43300.0,33.9497,34.0448,33.9497,34.0131,43300.0
2010-06-28 14:40:00,42.93,43.02,42.93,43.01,45800.0,34.021,34.0923,34.021,34.0844,45800.0
2010-06-28 14:45:00,43.01,43.04,42.98,42.98,41000.0,34.0844,34.1082,34.0606,34.0606,41000.0
2010-06-28 14:50:00,42.98,43.01,42.92,42.94,44200.0,34.0606,34.0844,34.0131,34.0289,44200.0
2010-06-28 14:55:00,42.95,43.02,42.94,43.01,60200.0,34.0368,34.0923,34.0289,34.0844,60200.0
2010-06-28 15:00:00,43.01,43.03,42.97,42.98,86100.0,34.0844,34.1002,34.0527,34.0606,86100.0
2010-06-28 15:05:00,42.98,43.1,42.97,43.03,54600.0,34.0606,34.1557,34.0527,34.1002,54600.0
2010-06-28 15:10:00,43.04,43.07,42.97,42.97,52100.0,34.1082,34.1319,34.0527,34.0527,52100.0
2010-06-28 15:15:00,42.97,43.07,42.93,43.06,46300.0,34.0527,34.1319,34.021,34.124,46300.0
2010-06-28 15:20:00,43.06,43.07,43.01,43.04,75300.0,34.124,34.1319,34.0844,34.1082,75300.0
2010-06-28 15:25:00,43.03,43.05,42.95,43.0,92200.0,34.1002,34.1161,34.0368,34.0765,92200.0
2010-06-28 15:30:00,42.98,43.06,42.95,43.05,86700.0,34.0606,34.124,34.0368,34.1161,86700.0
2010-06-28 15:35:00,43.06,43.06,43.0,43.04,80100.0,34.124,34.124,34.0765,34.1082,80100.0
2010-06-28 15:40:00,43.03,43.12,42.99,43.11,77800.0,34.1002,34.1716,34.0685,34.1636,77800.0
2010-06-28 15:45:00,43.12,43.16,43.06,43.13,113400.0,34.1716,34.2033,34.124,34.1795,113400.0
2010-06-28 15:50:00,43.13,43.14,42.95,42.98,143400.0,34.1795,34.1874,34.0368,34.0606,143400.0
2010-06-28 15:55:00,42.99,42.99,42.86,42.9,260900.0,34.0685,34.0685,33.9655,33.9972,260900.0
2010-06-29 09:30:00,42.23,42.47,42.15,42.46,62400.0,33.4663,33.6565,33.4029,33.6485,62400.0
2010-06-29 09:35:00,42.47,42.47,42.09,42.19,79500.0,33.6565,33.6565,33.3553,33.4346,79500.0
2010-06-29 09:40:00,42.19,42.19,41.62,41.62,303200.0,33.4346,33.4346,32.9829,32.9829,303200.0
2010-06-29 09:45:00,41.63,41.9,41.63,41.87,154100.0,32.9908,33.2047,32.9908,33.181,154100.0
2010-06-29 09:50:00,41.85,41.85,41.67,41.72,123800.0,33.1651,33.1651,33.0225,33.0621,123800.0
2010-06-29 09:55:00,41.73,41.93,41.7,41.86,33500.0,33.07,33.2285,33.0463,33.173,33500.0
2010-06-29 10:00:00,41.87,41.87,41.47,41.52,170700.0,33.181,33.181,32.864,32.9036,170700.0
2010-06-29 10:05:00,41.5,41.82,41.48,41.76,94300.0,32.8878,33.1413,32.8719,33.0938,94300.0
2010-06-29 10:10:00,41.76,41.85,41.66,41.76,61200.0,33.0938,33.1651,33.0146,33.0938,61200.0
2010-06-29 10:15:00,41.75,41.75,41.48,41.54,65300.0,33.0859,33.0859,32.8719,32.9195,65300.0
2010-06-29 10:20:00,41.55,41.61,41.42,41.61,75200.0,32.9274,32.9749,32.8244,32.9749,75200.0
2010-06-29 10:25:00,41.6,41.61,41.24,41.29,76500.0,32.967,32.9749,32.6817,32.7213,76500.0
2010-06-29 10:30:00,41.29,41.54,41.28,41.46,63300.0,32.7213,32.9195,32.7134,32.8561,63300.0
2010-06-29 10:35:00,41.47,41.61,41.42,41.54,63300.0,32.864,32.9749,32.8244,32.9195,63300.0
2010-06-29 10:40:00,41.54,41.58,41.47,41.49,45800.0,32.9195,32.9512,32.864,32.8798,45800.0
2010-06-29 10:45:00,41.48,41.53,41.42,41.45,43500.0,32.8719,32.9115,32.8244,32.8481,43500.0
2010-06-29 10:50:00,41.45,41.52,41.4,41.5,36700.0,32.8481,32.9036,32.8085,32.8878,36700.0
2010-06-29 10:55:00,41.49,41.59,41.47,41.51,45100.0,32.8798,32.9591,32.864,32.8957,45100.0
2010-06-29 11:00:00,41.51,41.51,41.42,41.46,47700.0,32.8957,32.8957,32.8244,32.8561,47700.0
2010-06-29 11:05:00,41.45,41.45,41.33,41.44,76200.0,32.8481,32.8481,32.753,32.8402,76200.0
2010-06-29 11:10:00,41.47,41.64,41.47,41.57,67300.0,32.864,32.9987,32.864,32.9432,67300.0
2010-06-29 11:15:00,41.56,41.59,41.44,41.48,42300.0,32.9353,32.9591,32.8402,32.8719,42300.0
2010-06-29 11:20:00,41.49,41.51,41.35,41.38,42300.0,32.8798,32.8957,32.7689,32.7927,42300.0
2010-06-29 11:25:00,41.39,41.41,41.21,41.3,43700.0,32.8006,32.8164,32.6579,32.7293,43700.0
2010-06-29 11:30:00,41.32,41.34,41.24,41.25,34600.0,32.7451,32.761,32.6817,32.6896,34600.0
2010-06-29 11:35:00,41.25,41.33,41.21,41.29,26700.0,32.6896,32.753,32.6579,32.7213,26700.0
2010-06-29 11:40:00,41.27,41.29,41.15,41.18,30300.0,32.7055,32.7213,32.6104,32.6342,30300.0
2010-06-29 11:45:00,41.19,41.25,41.18,41.21,30600.0,32.6421,32.6896,32.6342,32.6579,30600.0
2010-06-29 11:50:00,41.21,41.3,41.2,41.22,43500.0,32.6579,32.7293,32.65,32.6659,43500.0
2010-06-29 11:55:00,41.22,41.26,41.18,41.24,43600.0,32.6659,32.6976,32.6342,32.6817,43600.0
2010-06-29 12:00:00,41.24,41.25,41.08,41.08,57800.0,32.6817,32.6896,32.5549,32.5549,57800.0
2010-06-29 12:05:00,41.08,41.16,41.06,41.16,43000.0,32.5549,32.6183,32.5391,32.6183,43000.0
2010-06-29 12:10:00,41.14,41.15,41.03,41.15,26600.0,32.6025,32.6104,32.5153,32.6104,26600.0
2010-06-29 12:15:00,41.14,41.39,41.1,41.28,69400.0,32.6025,32.8006,32.5708,32.7134,69400.0
2010-06-29 12:20:00,41.27,41.47,41.27,41.46,47400.0,32.7055,32.864,32.7055,32.8561,47400.0
2010-06-29 12:25:00,41.46,41.5,41.28,41.34,48000.0,32.8561,32.8878,32.7134,32.761,48000.0
2010-06-29 12:30:00,41.34,41.37,41.26,41.34,36500.0,32.761,32.7847,32.6976,32.761,36500.0
2010-06-29 12:35:00,41.34,41.44,41.25,41.26,34800.0,32.761,32.8402,32.6896,32.6976,34800.0
2010-06-29 12:40:00,41.27,41.37,41.25,41.32,41300.0,32.7055,32.7847,32.6896,32.7451,41300.0
2010-06-29 12:45:00,41.32,41.47,41.3,41.44,19800.0,32.7451,32.864,32.7293,32.8402,19800.0
2010-06-29 12:50:00,41.45,41.46,41.35,41.35,16100.0,32.8481,32.8561,32.7689,32.7689,16100.0
2010-06-29 12:55:00,41.36,41.36,41.28,41.32,28200.0,32.7768,32.7768,32.7134,32.7451,28200.0
2010-06-29 13:00:00,41.32,41.32,41.23,41.26,41300.0,32.7451,32.7451,32.6738,32.6976,41300.0
2010-06-29 13:05:00,41.25,41.29,41.09,41.17,60500.0,32.6896,32.7213,32.5628,32.6262,60500.0
2010-06-29 13:10:00,41.16,41.19,41.12,41.14,38100.0,32.6183,32.6421,32.5866,32.6025,38100.0
2010-06-29 13:15:00,41.14,41.15,41.09,41.11,87500.0,32.6025,32.6104,32.5628,32.5787,87500.0
2010-06-29 13:20:00,41.11,41.18,41.04,41.04,41500.0,32.5787,32.6342,32.5232,32.5232,41500.0
2010-06-29 13:25:00,41.04,41.08,40.96,41.04,108800.0,32.5232,32.5549,32.4598,32.5232,108800.0
2010-06-29 13:30:00,41.03,41.05,40.85,40.85,37100.0,32.5153,32.5311,32.3726,32.3726,37100.0
2010-06-29 13:35:00,40.85,40.95,40.82,40.82,60000.0,32.3726,32.4519,32.3489,32.3489,60000.0
2010-06-29 13:40:00,40.83,41.01,40.82,41.01,25100.0,32.3568,32.4994,32.3489,32.4994,25100.0
2010-06-29 13:45:00,41.01,41.11,40.97,41.07,110000.0,32.4994,32.5787,32.4677,32.547,110000.0
2010-06-29 13:50:00,41.07,41.08,40.91,40.91,57500.0,32.547,32.5549,32.4202,32.4202,57500.0
2010-06-29 13:55:00,40.91,41.19,40.87,41.06,89700.0,32.4202,32.6421,32.3885,32.5391,89700.0
2010-06-29 14:00:00,41.05,41.06,40.98,41.06,26700.0,32.5311,32.5391,32.4757,32.5391,26700.0
2010-06-29 14:05:00,41.05,41.27,41.04,41.2,99400.0,32.5311,32.7055,32.5232,32.65,99400.0
2010-06-29 14:10:00,41.22,41.36,41.18,41.26,67800.0,32.6659,32.7768,32.6342,32.6976,67800.0
2010-06-29 14:15:00,41.25,41.32,41.2,41.2,62100.0,32.6896,32.7451,32.65,32.65,62100.0
2010-06-29 14:20:00,41.2,41.21,41.13,41.21,112100.0,32.65,32.6579,32.5945,32.6579,112100.0
2010-06-29 14:25:00,41.22,41.24,41.1,41.11,66800.0,32.6659,32.6817,32.5708,32.5787,66800.0
2010-06-29 14:30:00,41.1,41.11,40.98,41.04,42600.0,32.5708,32.5787,32.4757,32.5232,42600.0
2010-06-29 14:35:00,41.03,41.07,40.94,40.98,62300.0,32.5153,32.547,32.444,32.4757,62300.0
2010-06-29 14:40:00,40.99,41.05,40.91,40.91,49400.0,32.4836,32.5311,32.4202,32.4202,49400.0
2010-06-29 14:45:00,40.91,40.93,40.85,40.92,80100.0,32.4202,32.436,32.3726,32.4281,80100.0
2010-06-29 14:50:00,40.9,40.96,40.77,40.9,166100.0,32.4123,32.4598,32.3092,32.4123,166100.0
2010-06-29 14:55:00,40.9,40.94,40.81,40.86,70600.0,32.4123,32.444,32.3409,32.3806,70600.0
2010-06-29 15:00:00,40.86,40.91,40.79,40.91,46900.0,32.3806,32.4202,32.3251,32.4202,46900.0
2010-06-29 15:05:00,40.92,41.02,40.89,40.9,65200.0,32.4281,32.5074,32.4043,32.4123,65200.0
2010-06-29 15:10:00,40.92,40.93,40.82,40.85,65800.0,32.4281,32.436,32.3489,32.3726,65800.0
2010-06-29 15:15:00,40.85,40.96,40.79,40.8,108500.0,32.3726,32.4598,32.3251,32.333,108500.0
2010-06-29 15:20:00,40.79,40.84,40.62,40.77,199300.0,32.3251,32.3647,32.1904,32.3092,199300.0
2010-06-29 15:25:00,40.76,40.77,40.63,40.65,114900.0,32.3013,32.3092,32.1983,32.2142,114900.0
2010-06-29 15:30:00,40.64,40.85,40.58,40.85,144200.0,32.2062,32.3726,32.1587,32.3726,144200.0
2010-06-29 15:35:00,40.85,40.95,40.84,40.88,175800.0,32.3726,32.4519,32.3647,32.3964,175800.0
2010-06-29 15:40:00,40.88,40.89,40.7,40.7,136800.0,32.3964,32.4043,32.2538,32.2538,136800.0
2010-06-29 15:45:00,40.67,40.7,40.52,40.56,309000.0,32.23,32.2538,32.1111,32.1428,309000.0
2010-06-29 15:50:00,40.56,40.9,40.52,40.9,379700.0,32.1428,32.4123,32.1111,32.4123,379700.0
2010-06-29 15:55:00,40.9,40.96,40.73,40.84,511900.0,32.4123,32.4598,32.2776,32.3647,511900.0
2010-06-30 09:30:00,40.82,41.17,40.72,41.17,65900.0,32.3489,32.6262,32.2696,32.6262,65900.0
2010-06-30 09:35:00,41.17,41.42,41.12,41.41,66300.0,32.6262,32.8244,32.5866,32.8164,66300.0
2010-06-30 09:40:00,41.4,41.51,41.32,41.42,99000.0,32.8085,32.8957,32.7451,32.8244,99000.0
2010-06-30 09:45:00,41.42,41.52,41.37,41.38,72900.0,32.8244,32.9036,32.7847,32.7927,72900.0
2010-06-30 09:50:00,41.38,41.5,41.3,41.5,62500.0,32.7927,32.8878,32.7293,32.8878,62500.0
2010-06-30 09:55:00,41.5,41.53,41.33,41.33,30900.0,32.8878,32.9115,32.753,32.753,30900.0
2010-06-30 10:00:00,41.32,41.34,41.15,41.23,63400.0,32.7451,32.761,32.6104,32.6738,63400.0
2010-06-30 10:05:00,41.23,41.23,41.1,41.1,35300.0,32.6738,32.6738,32.5708,32.5708,35300.0
2010-06-30 10:10:00,41.12,41.12,40.96,40.98,44700.0,32.5866,32.5866,32.4598,32.4757,44700.0
2010-06-30 10:15:00,40.99,41.15,40.99,41.13,26200.0,32.4836,32.6104,32.4836,32.5945,26200.0
2010-06-30 10:20:00,41.11,41.11,40.96,41.0,24800.0,32.5787,32.5787,32.4598,32.4915,24800.0
2010-06-30 10:25:00,41.0,41.11,40.92,41.05,21000.0,32.4915,32.5787,32.4281,32.5311,21000.0
2010-06-30 10:30:00,41.03,41.16,40.96,41.01,33600.0,32.5153,32.6183,32.4598,32.4994,33600.0
2010-06-30 10:35:00,41.04,41.16,41.01,41.15,36200.0,32.5232,32.6183,32.4994,32.6104,36200.0
2010-06-30 10:40:00,41.16,41.24,41.06,41.07,77600.0,32.6183,32.6817,32.5391,32.547,77600.0
2010-06-30 10:45:00,41.06,41.15,41.04,41.1,69100.0,32.5391,32.6104,32.5232,32.5708,69100.0
2010-06-30 10:50:00,41.09,41.09,40.95,41.04,46200.0,32.5628,32.5628,32.4519,32.5232,46200.0
2010-06-30 10:55:00,41.03,41.04,40.89,40.89,31600.0,32.5153,32.5232,32.4043,32.4043,31600.0
2010-06-30 11:00:00,40.88,41.05,40.86,40.99,40400.0,32.3964,32.5311,32.3806,32.4836,40400.0
2010-06-30 11:05:00,40.97,40.99,40.83,40.87,39000.0,32.4677,32.4836,32.3568,32.3885,39000.0
2010-06-30 11:10:00,40.87,40.97,40.87,40.94,37300.0,32.3885,32.4677,32.3885,32.444,37300.0
2010-06-30 11:15:00,40.94,41.1,40.94,41.06,46700.0,32.444,32.5708,32.444,32.5391,46700.0
2010-06-30 11:20:00,41.06,41.13,41.02,41.13,46500.0,32.5391,32.5945,32.5074,32.5945,46500.0
2010-06-30 11:25:00,41.14,41.19,41.1,41.11,39000.0,32.6025,32.6421,32.5708,32.5787,39000.0
2010-06-30 11:30:00,41.11,41.2,41.11,41.11,36300.0,32.5787,32.65,32.5787,32.5787,36300.0
2010-06-30 11:35:00,41.11,41.17,41.06,41.14,23700.0,32.5787,32.6262,32.5391,32.6025,23700.0
2010-06-30 11:40:00,41.16,41.21,41.14,41.14,33500.0,32.6183,32.6579,32.6025,32.6025,33500.0
2010-06-30 11:45:00,41.15,41.28,41.13,41.26,60800.0,32.6104,32.7134,32.5945,32.6976,60800.0
2010-06-30 11:50:00,41.25,41.34,41.23,41.25,46100.0,32.6896,32.761,32.6738,32.6896,46100.0
2010-06-30 11:55:00,41.25,41.27,41.12,41.12,31300.0,32.6896,32.7055,32.5866,32.5866,31300.0
2010-06-30 12:00:00,41.14,41.14,41.04,41.06,47300.0,32.6025,32.6025,32.5232,32.5391,47300.0
2010-06-30 12:05:00,41.07,41.07,40.96,40.96,44100.0,32.547,32.547,32.4598,32.4598,44100.0
2010-06-30 12:10:00,40.96,40.99,40.91,40.92,33700.0,32.4598,32.4836,32.4202,32.4281,33700.0
2010-06-30 12:15:00,40.92,41.02,40.92,41.01,15200.0,32.4281,32.5074,32.4281,32.4994,15200.0
2010-06-30 12:20:00,41.02,41.09,40.96,41.07,32800.0,32.5074,32.5628,32.4598,32.547,32800.0
2010-06-30 12:25:00,41.07,41.15,41.07,41.08,47200.0,32.547,32.6104,32.547,32.5549,47200.0
2010-06-30 12:30:00,41.08,41.13,41.03,41.12,38000.0,32.5549,32.5945,32.5153,32.5866,38000.0
2010-06-30 12:35:00,41.12,41.12,41.04,41.06,31500.0,32.5866,32.5866,32.5232,32.5391,31500.0
2010-06-30 12:40:00,41.06,41.07,40.87,40.87,67000.0,32.5391,32.547,32.3885,32.3885,67000.0
2010-06-30 12:45:00,40.87,40.9,40.79,40.83,60800.0,32.3885,32.4123,32.3251,32.3568,60800.0
2010-06-30 12:50:00,40.84,41.0,40.83,40.99,51200.0,32.3647,32.4915,32.3568,32.4836,51200.0
2010-06-30 12:55:00,41.0,41.03,40.88,40.88,38200.0,32.4915,32.5153,32.3964,32.3964,38200.0
2010-06-30 13:00:00,40.87,40.89,40.82,40.89,32700.0,32.3885,32.4043,32.3489,32.4043,32700.0
2010-06-30 13:05:00,40.89,40.89,40.73,40.75,65100.0,32.4043,32.4043,32.2776,32.2934,65100.0
2010-06-30 13:10:00,40.75,40.89,40.74,40.8,38500.0,32.2934,32.4043,32.2855,32.333,38500.0
2010-06-30 13:15:00,40.8,40.8,40.71,40.77,30700.0,32.333,32.333,32.2617,32.3092,30700.0
2010-06-30 13:20:00,40.76,40.9,40.73,40.89,28200.0,32.3013,32.4123,32.2776,32.4043,28200.0
2010-06-30 13:25:00,40.88,40.94,40.87,40.91,55000.0,32.3964,32.444,32.3885,32.4202,55000.0
2010-06-30 13:30:00,40.92,40.97,40.73,40.78,28400.0,32.4281,32.4677,32.2776,32.3172,28400.0
2010-06-30 13:35:00,40.78,40.84,40.72,40.8,22200.0,32.3172,32.3647,32.2696,32.333,22200.0
2010-06-30 13:40:00,40.8,40.86,40.79,40.81,25300.0,32.333,32.3806,32.3251,32.3409,25300.0
2010-06-30 13:45:00,40.81,40.94,40.81,40.89,15500.0,32.3409,32.444,32.3409,32.4043,15500.0
2010-06-30 13:50:00,40.86,40.93,40.83,40.9,19700.0,32.3806,32.436,32.3568,32.4123,19700.0
2010-06-30 13:55:00,40.9,40.98,40.9,40.94,25700.0,32.4123,32.4757,32.4123,32.444,25700.0
2010-06-30 14:00:00,40.94,41.05,40.9,40.95,48100.0,32.444,32.5311,32.4123,32.4519,48100.0
2010-06-30 14:05:00,40.96,40.96,40.78,40.91,69600.0,32.4598,32.4598,32.3172,32.4202,69600.0
2010-06-30 14:10:00,40.92,40.97,40.84,40.85,27100.0,32.4281,32.4677,32.3647,32.3726,27100.0
2010-06-30 14:15:00,40.87,40.94,40.84,40.9,21800.0,32.3885,32.444,32.3647,32.4123,21800.0
2010-06-30 14:20:00,40.91,40.92,40.73,40.78,36200.0,32.4202,32.4281,32.2776,32.3172,36200.0
2010-06-30 14:25:00,40.77,40.88,40.74,40.8,23200.0,32.3092,32.3964,32.2855,32.333,23200.0
2010-06-30 14:30:00,40.79,40.89,40.76,40.78,44400.0,32.3251,32.4043,32.3013,32.3172,44400.0
2010-06-30 14:35:00,40.77,40.87,40.77,40.81,25600.0,32.3092,32.3885,32.3092,32.3409,25600.0
2010-06-30 14:40:00,40.82,40.85,40.69,40.74,49100.0,32.3489,32.3726,32.2459,32.2855,49100.0
2010-06-30 14:45:00,40.74,40.84,40.71,40.81,57800.0,32.2855,32.3647,32.2617,32.3409,57800.0
2010-06-30 14:50:00,40.82,40.83,40.77,40.79,40400.0,32.3489,32.3568,32.3092,32.3251,40400.0
2010-06-30 14:55:00,40.79,40.81,40.72,40.72,58600.0,32.3251,32.3409,32.2696,32.2696,58600.0
2010-06-30 15:00:00,40.71,40.78,40.7,40.78,65500.0,32.2617,32.3172,32.2538,32.3172,65500.0
2010-06-30 15:05:00,40.79,40.8,40.71,40.78,35500.0,32.3251,32.333,32.2617,32.3172,35500.0
2010-06-30 15:10:00,40.79,40.81,40.74,40.77,62200.0,32.3251,32.3409,32.2855,32.3092,62200.0
2010-06-30 15:15:00,40.76,40.76,40.61,40.71,80300.0,32.3013,32.3013,32.1825,32.2617,80300.0
2010-06-30 15:20:00,40.71,40.75,40.63,40.66,69200.0,32.2617,32.2934,32.1983,32.2221,69200.0
2010-06-30 15:25:00,40.65,40.66,40.47,40.51,107100.0,32.2142,32.2221,32.0715,32.1032,107100.0
2010-06-30 15:30:00,40.5,40.58,40.42,40.55,198800.0,32.0953,32.1587,32.0319,32.1349,198800.0
2010-06-30 15:35:00,40.56,40.66,40.39,40.4,177100.0,32.1428,32.2221,32.0081,32.016,177100.0
2010-06-30 15:40:00,40.41,40.43,40.26,40.27,277500.0,32.024,32.0398,31.9051,31.913,277500.0
2010-06-30 15:45:00,40.26,40.41,40.15,40.38,309800.0,31.9051,32.024,31.8179,32.0002,309800.0
2010-06-30 15:50:00,40.37,40.45,40.27,40.31,307300.0,31.9923,32.0557,31.913,31.9447,307300.0
2010-06-30 15:55:00,40.3,40.32,40.2,40.25,259900.0,31.9368,31.9526,31.8575,31.8972,259900.0
2010-07-01 09:30:00,40.25,40.67,40.25,40.63,54000.0,31.8972,32.23,31.8972,32.1983,54000.0
2010-07-01 09:35:00,40.6,40.69,40.55,40.64,34700.0,32.1745,32.2459,32.1349,32.2062,34700.0
2010-07-01 09:40:00,40.64,40.78,40.52,40.6,47500.0,32.2062,32.3172,32.1111,32.1745,47500.0
2010-07-01 09:45:00,40.57,40.64,40.5,40.54,59200.0,32.1508,32.2062,32.0953,32.127,59200.0
2010-07-01 09:50:00,40.55,40.57,40.27,40.29,68400.0,32.1349,32.1508,31.913,31.9289,68400.0
2010-07-01 09:55:00,40.3,40.41,40.15,40.18,79700.0,31.9368,32.024,31.8179,31.8417,79700.0
2010-07-01 10:00:00,40.12,40.13,39.62,39.7,297800.0,31.7941,31.8021,31.3979,31.4613,297800.0
2010-07-01 10:05:00,39.7,39.75,39.62,39.65,159700.0,31.4613,31.5009,31.3979,31.4217,159700.0
2010-07-01 10:10:00,39.66,39.73,39.29,39.34,148600.0,31.4296,31.4851,31.1364,31.176,148600.0
2010-07-01 10:15:00,39.35,39.43,39.04,39.1,230300.0,31.1839,31.2473,30.9383,30.9858,230300.0
2010-07-01 10:20:00,39.1,39.44,39.08,39.43,126100.0,30.9858,31.2553,30.97,31.2473,126100.0
2010-07-01 10:25:00,39.43,39.48,39.36,39.41,51500.0,31.2473,31.287,31.1919,31.2315,51500.0
2010-07-01 10:30:00,39.44,39.44,39.17,39.2,50100.0,31.2553,31.2553,31.0413,31.0651,50100.0
2010-07-01 10:35:00,39.19,39.22,38.86,38.9,179100.0,31.0571,31.0809,30.7956,30.8273,179100.0
2010-07-01 10:40:00,38.92,39.06,38.86,39.0,98600.0,30.8432,30.9541,30.7956,30.9066,98600.0
2010-07-01 10:45:00,38.99,39.12,38.98,39.08,102300.0,30.8986,31.0017,30.8907,30.97,102300.0
2010-07-01 10:50:00,39.08,39.08,38.9,38.9,107200.0,30.97,30.97,30.8273,30.8273,107200.0
2010-07-01 10:55:00,38.9,39.01,38.81,38.93,87200.0,30.8273,30.9145,30.756,30.8511,87200.0
2010-07-01 11:00:00,38.9,38.93,38.73,38.81,92200.0,30.8273,30.8511,30.6926,30.756,92200.0
2010-07-01 11:05:00,38.81,38.85,38.66,38.8,127100.0,30.756,30.7877,30.6371,30.7481,127100.0
2010-07-01 11:10:00,38.8,39.04,38.78,38.98,171600.0,30.7481,30.9383,30.7322,30.8907,171600.0
2010-07-01 11:15:00,38.99,39.2,38.99,39.16,95300.0,30.8986,31.0651,30.8986,31.0334,95300.0
2010-07-01 11:20:00,39.15,39.17,39.02,39.11,75600.0,31.0254,31.0413,30.9224,30.9937,75600.0
2010-07-01 11:25:00,39.11,39.26,39.06,39.22,96900.0,30.9937,31.1126,30.9541,31.0809,96900.0
2010-07-01 11:30:00,39.2,39.22,39.1,39.2,77200.0,31.0651,31.0809,30.9858,31.0651,77200.0
2010-07-01 11:35:00,39.19,39.3,39.16,39.28,100000.0,31.0571,31.1443,31.0334,31.1285,100000.0
2010-07-01 11:40:00,39.28,39.29,39.13,39.14,129600.0,31.1285,31.1364,31.0096,31.0175,129600.0
2010-07-01 11:45:00,39.15,39.3,39.11,39.21,87700.0,31.0254,31.1443,30.9937,31.073,87700.0
2010-07-01 11:50:00,39.21,39.26,39.03,39.03,64900.0,31.073,31.1126,30.9303,30.9303,64900.0
2010-07-01 11:55:00,39.03,39.04,38.86,38.99,142700.0,30.9303,30.9383,30.7956,30.8986,142700.0
2010-07-01 12:00:00,38.99,39.07,38.9,38.92,91100.0,30.8986,30.962,30.8273,30.8432,91100.0
2010-07-01 12:05:00,38.92,38.96,38.75,38.76,103400.0,30.8432,30.8749,30.7084,30.7164,103400.0
2010-07-01 12:10:00,38.76,38.93,38.69,38.9,96500.0,30.7164,30.8511,30.6609,30.8273,96500.0
2010-07-01 12:15:00,38.9,39.03,38.89,38.98,56600.0,30.8273,30.9303,30.8194,30.8907,56600.0
2010-07-01 12:20:00,38.98,39.03,38.94,39.0,78900.0,30.8907,30.9303,30.859,30.9066,78900.0
2010-07-01 12:25:00,38.99,39.15,38.99,39.13,51500.0,30.8986,31.0254,30.8986,31.0096,51500.0
2010-07-01 12:30:00,39.13,39.25,39.08,39.23,30700.0,31.0096,31.1047,30.97,31.0888,30700.0
2010-07-01 12:35:00,39.24,39.31,39.2,39.27,67300.0,31.0968,31.1522,31.0651,31.1205,67300.0
2010-07-01 12:40:00,39.27,39.56,39.23,39.5,116400.0,31.1205,31.3504,31.0888,31.3028,116400.0
2010-07-01 12:45:00,39.51,39.55,39.36,39.42,87500.0,31.3107,31.3424,31.1919,31.2394,87500.0
2010-07-01 12:50:00,39.43,39.61,39.34,39.34,93800.0,31.2473,31.39,31.176,31.176,93800.0
2010-07-01 12:55:00,39.33,39.34,39.19,39.26,76700.0,31.1681,31.176,31.0571,31.1126,76700.0
2010-07-01 13:00:00,39.26,39.29,39.2,39.22,62400.0,31.1126,31.1364,31.0651,31.0809,62400.0
2010-07-01 13:05:00,39.22,39.32,39.2,39.3,71100.0,31.0809,31.1602,31.0651,31.1443,71100.0
2010-07-01 13:10:00,39.29,39.3,39.13,39.17,51000.0,31.1364,31.1443,31.0096,31.0413,51000.0
2010-07-01 13:15:00,39.16,39.26,39.13,39.25,143600.0,31.0334,31.1126,31.0096,31.1047,143600.0
2010-07-01 13:20:00,39.26,39.39,39.24,39.35,114700.0,31.1126,31.2156,31.0968,31.1839,114700.0
2010-07-01 13:25:00,39.34,39.36,39.25,39.31,92000.0,31.176,31.1919,31.1047,31.1522,92000.0
2010-07-01 13:30:00,39.31,39.57,39.31,39.53,80000.0,31.1522,31.3583,31.1522,31.3266,80000.0
2010-07-01 13:35:00,39.53,39.67,39.46,39.67,103500.0,31.3266,31.4375,31.2711,31.4375,103500.0
2010-07-01 13:40:00,39.67,39.67,39.41,39.5,154700.0,31.4375,31.4375,31.2315,31.3028,154700.0
2010-07-01 13:45:00,39.5,39.51,39.36,39.45,102200.0,31.3028,31.3107,31.1919,31.2632,102200.0
2010-07-01 13:50:00,39.46,39.58,39.44,39.53,48800.0,31.2711,31.3662,31.2553,31.3266,48800.0
2010-07-01 13:55:00,39.54,39.65,39.5,39.62,41900.0,31.3345,31.4217,31.3028,31.3979,41900.0
2010-07-01 14:00:00,39.61,39.67,39.56,39.63,36800.0,31.39,31.4375,31.3504,31.4058,36800.0
2010-07-01 14:05:00,39.63,39.63,39.49,39.5,38500.0,31.4058,31.4058,31.2949,31.3028,38500.0
2010-07-01 14:10:00,39.5,39.67,39.47,39.66,39700.0,31.3028,31.4375,31.279,31.4296,39700.0
2010-07-01 14:15:00,39.67,39.86,39.66,39.84,125600.0,31.4375,31.5881,31.4296,31.5722,125600.0
2010-07-01 14:20:00,39.83,39.83,39.61,39.73,92300.0,31.5643,31.5643,31.39,31.4851,92300.0
2010-07-01 14:25:00,39.74,39.75,39.59,39.68,42700.0,31.493,31.5009,31.3741,31.4455,42700.0
2010-07-01 14:30:00,39.69,39.7,39.56,39.64,59800.0,31.4534,31.4613,31.3504,31.4138,59800.0
2010-07-01 14:35:00,39.64,39.72,39.56,39.64,99300.0,31.4138,31.4771,31.3504,31.4138,99300.0
2010-07-01 14:40:00,39.63,39.65,39.32,39.38,67000.0,31.4058,31.4217,31.1602,31.2077,67000.0
2010-07-01 14:45:00,39.36,39.46,39.33,39.39,79900.0,31.1919,31.2711,31.1681,31.2156,79900.0
2010-07-01 14:50:00,39.4,39.43,39.26,39.43,53500.0,31.2236,31.2473,31.1126,31.2473,53500.0
2010-07-01 14:55:00,39.42,39.49,39.36,39.44,58300.0,31.2394,31.2949,31.1919,31.2553,58300.0
2010-07-01 15:00:00,39.45,39.62,39.44,39.59,95100.0,31.2632,31.3979,31.2553,31.3741,95100.0
2010-07-01 15:05:00,39.59,39.74,39.55,39.64,61800.0,31.3741,31.493,31.3424,31.4138,61800.0
2010-07-01 15:10:00,39.64,39.67,39.56,39.58,102700.0,31.4138,31.4375,31.3504,31.3662,102700.0
2010-07-01 15:15:00,39.59,39.63,39.51,39.52,73000.0,31.3741,31.4058,31.3107,31.3187,73000.0
2010-07-01 15:20:00,39.53,39.56,39.39,39.45,64800.0,31.3266,31.3504,31.2156,31.2632,64800.0
2010-07-01 15:25:00,39.45,39.63,39.37,39.6,76900.0,31.2632,31.4058,31.1998,31.3821,76900.0
2010-07-01 15:30:00,39.6,39.65,39.51,39.64,89200.0,31.3821,31.4217,31.3107,31.4138,89200.0
2010-07-01 15:35:00,39.65,39.77,39.65,39.7,98600.0,31.4217,31.5168,31.4217,31.4613,98600.0
2010-07-01 15:40:00,39.7,39.77,39.59,39.65,167200.0,31.4613,31.5168,31.3741,31.4217,167200.0
2010-07-01 15:45:00,39.65,39.71,39.45,39.47,160800.0,31.4217,31.4692,31.2632,31.279,160800.0
2010-07-01 15:50:00,39.46,39.67,39.4,39.66,215800.0,31.2711,31.4375,31.2236,31.4296,215800.0
2010-07-01 15:55:00,39.66,39.69,39.57,39.6,278500.0,31.4296,31.4534,31.3583,31.3821,278500.0
2010-07-02 09:30:00,40.02,40.12,39.92,40.1,170500.0,31.7149,31.7941,31.6356,31.7783,170500.0
2010-07-02 09:35:00,40.1,40.1,39.73,39.8,102800.0,31.7783,31.7783,31.4851,31.5405,102800.0
2010-07-02 09:40:00,39.83,39.9,39.57,39.59,51900.0,31.5643,31.6198,31.3583,31.3741,51900.0
2010-07-02 09:45:00,39.59,39.61,39.42,39.42,87900.0,31.3741,31.39,31.2394,31.2394,87900.0
2010-07-02 09:50:00,39.42,39.5,39.35,39.36,41500.0,31.2394,31.3028,31.1839,31.1919,41500.0
2010-07-02 09:55:00,39.35,39.45,39.31,39.41,33600.0,31.1839,31.2632,31.1522,31.2315,33600.0
2010-07-02 10:00:00,39.4,39.4,39.11,39.15,71000.0,31.2236,31.2236,30.9937,31.0254,71000.0
2010-07-02 10:05:00,39.15,39.34,39.13,39.28,46600.0,31.0254,31.176,31.0096,31.1285,46600.0
2010-07-02 10:10:00,39.29,39.49,39.29,39.44,29100.0,31.1364,31.2949,31.1364,31.2553,29100.0
2010-07-02 10:15:00,39.46,39.66,39.46,39.63,37100.0,31.2711,31.4296,31.2711,31.4058,37100.0
2010-07-02 10:20:00,39.63,39.74,39.6,39.71,60300.0,31.4058,31.493,31.3821,31.4692,60300.0
2010-07-02 10:25:00,39.72,39.72,39.51,39.51,27300.0,31.4771,31.4771,31.3107,31.3107,27300.0
2010-07-02 10:30:00,39.52,39.53,39.47,39.5,15200.0,31.3187,31.3266,31.279,31.3028,15200.0
2010-07-02 10:35:00,39.49,39.56,39.4,39.53,23800.0,31.2949,31.3504,31.2236,31.3266,23800.0
2010-07-02 10:40:00,39.53,39.6,39.42,39.42,18900.0,31.3266,31.3821,31.2394,31.2394,18900.0
2010-07-02 10:45:00,39.42,39.52,39.39,39.48,14600.0,31.2394,31.3187,31.2156,31.287,14600.0
2010-07-02 10:50:00,39.48,39.49,39.27,39.35,26900.0,31.287,31.2949,31.1205,31.1839,26900.0
2010-07-02 10:55:00,39.35,39.35,39.27,39.33,16700.0,31.1839,31.1839,31.1205,31.1681,16700.0
2010-07-02 11:00:00,39.33,39.33,39.13,39.15,52400.0,31.1681,31.1681,31.0096,31.0254,52400.0
2010-07-02 11:05:00,39.15,39.21,39.12,39.17,59300.0,31.0254,31.073,31.0017,31.0413,59300.0
2010-07-02 11:10:00,39.17,39.21,39.13,39.2,30000.0,31.0413,31.073,31.0096,31.0651,30000.0
2010-07-02 11:15:00,39.19,39.22,38.99,38.99,77200.0,31.0571,31.0809,30.8986,30.8986,77200.0
2010-07-02 11:20:00,38.99,39.01,38.93,38.98,65700.0,30.8986,30.9145,30.8511,30.8907,65700.0
2010-07-02 11:25:00,38.97,39.05,38.88,38.9,24700.0,30.8828,30.9462,30.8115,30.8273,24700.0
2010-07-02 11:30:00,38.9,38.91,38.81,38.84,42000.0,30.8273,30.8352,30.756,30.7798,42000.0
2010-07-02 11:35:00,38.83,38.83,38.64,38.66,60700.0,30.7718,30.7718,30.6213,30.6371,60700.0
2010-07-02 11:40:00,38.66,38.75,38.6,38.71,43800.0,30.6371,30.7084,30.5896,30.6767,43800.0
2010-07-02 11:45:00,38.72,38.96,38.7,38.96,74700.0,30.6847,30.8749,30.6688,30.8749,74700.0
2010-07-02 11:50:00,38.96,39.09,38.94,39.06,43500.0,30.8749,30.9779,30.859,30.9541,43500.0
2010-07-02 11:55:00,39.06,39.06,38.97,39.02,64600.0,30.9541,30.9541,30.8828,30.9224,64600.0
2010-07-02 12:00:00,39.0,39.0,38.91,38.99,19500.0,30.9066,30.9066,30.8352,30.8986,19500.0
2010-07-02 12:05:00,39.0,39.18,39.0,39.16,37800.0,30.9066,31.0492,30.9066,31.0334,37800.0
2010-07-02 12:10:00,39.17,39.23,39.12,39.18,44400.0,31.0413,31.0888,31.0017,31.0492,44400.0
2010-07-02 12:15:00,39.17,39.19,39.0,39.05,27700.0,31.0413,31.0571,30.9066,30.9462,27700.0
2010-07-02 12:20:00,39.06,39.11,39.01,39.07,21300.0,30.9541,30.9937,30.9145,30.962,21300.0
2010-07-02 12:25:00,39.07,39.16,39.05,39.14,48200.0,30.962,31.0334,30.9462,31.0175,48200.0
2010-07-02 12:30:00,39.15,39.2,39.12,39.18,28700.0,31.0254,31.0651,31.0017,31.0492,28700.0
2010-07-02 12:35:00,39.18,39.19,39.08,39.13,51000.0,31.0492,31.0571,30.97,31.0096,51000.0
2010-07-02 12:40:00,39.13,39.17,38.96,38.99,42800.0,31.0096,31.0413,30.8749,30.8986,42800.0
2010-07-02 12:45:00,39.0,39.07,38.94,39.07,21400.0,30.9066,30.962,30.859,30.962,21400.0
2010-07-02 12:50:00,39.07,39.11,39.0,39.0,16200.0,30.962,30.9937,30.9066,30.9066,16200.0
2010-07-02 12:55:00,39.0,39.05,39.0,39.01,11600.0,30.9066,30.9462,30.9066,30.9145,11600.0
2010-07-02 13:00:00,39.02,39.02,38.86,38.89,38500.0,30.9224,30.9224,30.7956,30.8194,38500.0
2010-07-02 13:05:00,38.88,39.04,38.88,39.03,26900.0,30.8115,30.9383,30.8115,30.9303,26900.0
2010-07-02 13:10:00,39.02,39.07,38.97,39.05,20300.0,30.9224,30.962,30.8828,30.9462,20300.0
2010-07-02 13:15:00,39.05,39.11,39.05,39.11,9300.0,30.9462,30.9937,30.9462,30.9937,9300.0
2010-07-02 13:20:00,39.12,39.15,39.05,39.08,13400.0,31.0017,31.0254,30.9462,30.97,13400.0
2010-07-02 13:25:00,39.1,39.12,38.98,38.99,23300.0,30.9858,31.0017,30.8907,30.8986,23300.0
2010-07-02 13:30:00,38.98,39.16,38.96,39.12,18600.0,30.8907,31.0334,30.8749,31.0017,18600.0
2010-07-02 13:35:00,39.14,39.16,39.07,39.11,15600.0,31.0175,31.0334,30.962,30.9937,15600.0
2010-07-02 13:40:00,39.1,39.12,39.0,39.01,12100.0,30.9858,31.0017,30.9066,30.9145,12100.0
2010-07-02 13:45:00,39.02,39.19,39.02,39.18,26800.0,30.9224,31.0571,30.9224,31.0492,26800.0
2010-07-02 13:50:00,39.18,39.22,39.17,39.21,54500.0,31.0492,31.0809,31.0413,31.073,54500.0
2010-07-02 13:55:00,39.21,39.3,39.21,39.26,28000.0,31.073,31.1443,31.073,31.1126,28000.0
2010-07-02 14:00:00,39.25,39.26,39.21,39.23,16800.0,31.1047,31.1126,31.073,31.0888,16800.0
2010-07-02 14:05:00,39.22,39.23,39.1,39.15,14000.0,31.0809,31.0888,30.9858,31.0254,14000.0
2010-07-02 14:10:00,39.15,39.15,39.09,39.12,25800.0,31.0254,31.0254,30.9779,31.0017,25800.0
2010-07-02 14:15:00,39.11,39.28,39.08,39.28,69700.0,30.9937,31.1285,30.97,31.1285,69700.0
2010-07-02 14:20:00,39.27,39.29,39.23,39.27,23900.0,31.1205,31.1364,31.0888,31.1205,23900.0
2010-07-02 14:25:00,39.27,39.29,39.18,39.25,19600.0,31.1205,31.1364,31.0492,31.1047,19600.0
2010-07-02 14:30:00,39.25,39.25,39.14,39.18,28900.0,31.1047,31.1047,31.0175,31.0492,28900.0
2010-07-02 14:35:00,39.19,39.28,39.18,39.25,31200.0,31.0571,31.1285,31.0492,31.1047,31200.0
2010-07-02 14:40:00,39.25,39.27,39.2,39.21,23300.0,31.1047,31.1205,31.0651,31.073,23300.0
2010-07-02 14:45:00,39.22,39.25,39.17,39.17,24400.0,31.0809,31.1047,31.0413,31.0413,24400.0
2010-07-02 14:50:00,39.16,39.24,39.11,39.24,50500.0,31.0334,31.0968,30.9937,31.0968,50500.0
2010-07-02 14:55:00,39.24,39.3,39.24,39.3,45500.0,31.0968,31.1443,31.0968,31.1443,45500.0
2010-07-02 15:00:00,39.3,39.39,39.24,39.35,69700.0,31.1443,31.2156,31.0968,31.1839,69700.0
2010-07-02 15:05:00,39.35,39.5,39.34,39.5,80800.0,31.1839,31.3028,31.176,31.3028,80800.0
2010-07-02 15:10:00,39.51,39.52,39.46,39.49,76200.0,31.3107,31.3187,31.2711,31.2949,76200.0
2010-07-02 15:15:00,39.48,39.5,39.43,39.48,57300.0,31.287,31.3028,31.2473,31.287,57300.0
2010-07-02 15:20:00,39.48,39.5,39.43,39.46,67700.0,31.287,31.3028,31.2473,31.2711,67700.0
2010-07-02 15:25:00,39.45,39.6,39.44,39.53,77800.0,31.2632,31.3821,31.2553,31.3266,77800.0
2010-07-02 15:30:00,39.53,39.57,39.49,39.57,66800.0,31.3266,31.3583,31.2949,31.3583,66800.0
2010-07-02 15:35:00,39.57,39.79,39.57,39.79,124100.0,31.3583,31.5326,31.3583,31.5326,124100.0
2010-07-02 15:40:00,39.8,39.8,39.7,39.77,83100.0,31.5405,31.5405,31.4613,31.5168,83100.0
2010-07-02 15:45:00,39.77,39.83,39.7,39.72,192600.0,31.5168,31.5643,31.4613,31.4771,192600.0
2010-07-02 15:50:00,39.72,39.79,39.63,39.65,173100.0,31.4771,31.5326,31.4058,31.4217,173100.0
2010-07-02 15:55:00,39.65,39.65,39.43,39.44,354000.0,31.4217,31.4217,31.2473,31.2553,354000.0
2010-07-06 09:30:00,39.92,40.16,39.81,39.88,71100.0,31.6356,31.8258,31.5485,31.6039,71100.0
2010-07-06 09:35:00,39.89,40.13,39.87,40.13,65000.0,31.6119,31.8021,31.596,31.8021,65000.0
2010-07-06 09:40:00,40.13,40.26,40.1,40.25,61300.0,31.8021,31.9051,31.7783,31.8972,61300.0
2010-07-06 09:45:00,40.25,40.33,40.23,40.31,90200.0,31.8972,31.9606,31.8813,31.9447,90200.0
2010-07-06 09:50:00,40.3,40.57,40.3,40.53,72300.0,31.9368,32.1508,31.9368,32.1191,72300.0
2010-07-06 09:55:00,40.53,40.61,40.5,40.55,58100.0,32.1191,32.1825,32.0953,32.1349,58100.0
2010-07-06 10:00:00,40.56,40.85,40.48,40.85,102000.0,32.1428,32.3726,32.0794,32.3726,102000.0
2010-07-06 10:05:00,40.83,40.95,40.82,40.9,81200.0,32.3568,32.4519,32.3489,32.4123,81200.0
2010-07-06 10:10:00,40.9,40.95,40.86,40.88,38900.0,32.4123,32.4519,32.3806,32.3964,38900.0
2010-07-06 10:15:00,40.87,40.9,40.77,40.78,34600.0,32.3885,32.4123,32.3092,32.3172,34600.0
2010-07-06 10:20:00,40.78,40.81,40.64,40.68,75100.0,32.3172,32.3409,32.2062,32.2379,75100.0
2010-07-06 10:25:00,40.7,40.77,40.67,40.72,22400.0,32.2538,32.3092,32.23,32.2696,22400.0
2010-07-06 10:30:00,40.71,40.73,40.58,40.65,55300.0,32.2617,32.2776,32.1587,32.2142,55300.0
2010-07-06 10:35:00,40.65,40.67,40.58,40.59,42100.0,32.2142,32.23,32.1587,32.1666,42100.0
2010-07-06 10:40:00,40.59,40.63,40.47,40.47,40400.0,32.1666,32.1983,32.0715,32.0715,40400.0
2010-07-06 10:45:00,40.5,40.54,40.41,40.47,40900.0,32.0953,32.127,32.024,32.0715,40900.0
2010-07-06 10:50:00,40.46,40.57,40.44,40.57,50800.0,32.0636,32.1508,32.0477,32.1508,50800.0
2010-07-06 10:55:00,40.56,40.65,40.5,40.51,40900.0,32.1428,32.2142,32.0953,32.1032,40900.0
2010-07-06 11:00:00,40.5,40.52,40.42,40.46,44500.0,32.0953,32.1111,32.0319,32.0636,44500.0
2010-07-06 11:05:00,40.47,40.5,40.35,40.37,52400.0,32.0715,32.0953,31.9764,31.9923,52400.0
2010-07-06 11:10:00,40.38,40.41,40.31,40.35,59000.0,32.0002,32.024,31.9447,31.9764,59000.0
2010-07-06 11:15:00,40.35,40.37,40.26,40.31,102700.0,31.9764,31.9923,31.9051,31.9447,102700.0
2010-07-06 11:20:00,40.31,40.34,40.21,40.22,62900.0,31.9447,31.9685,31.8655,31.8734,62900.0
2010-07-06 11:25:00,40.22,40.25,40.09,40.15,66500.0,31.8734,31.8972,31.7704,31.8179,66500.0
2010-07-06 11:30:00,40.13,40.29,40.12,40.26,38300.0,31.8021,31.9289,31.7941,31.9051,38300.0
2010-07-06 11:35:00,40.25,40.38,40.25,40.3,28900.0,31.8972,32.0002,31.8972,31.9368,28900.0
2010-07-06 11:40:00,40.29,40.29,40.2,40.2,39700.0,31.9289,31.9289,31.8575,31.8575,39700.0
2010-07-06 11:45:00,40.19,40.22,40.16,40.19,23700.0,31.8496,31.8734,31.8258,31.8496,23700.0
2010-07-06 11:50:00,40.17,40.22,40.17,40.19,27600.0,31.8338,31.8734,31.8338,31.8496,27600.0
2010-07-06 11:55:00,40.2,40.35,40.2,40.33,47200.0,31.8575,31.9764,31.8575,31.9606,47200.0
2010-07-06 12:00:00,40.33,40.39,40.31,40.38,27100.0,31.9606,32.0081,31.9447,32.0002,27100.0
2010-07-06 12:05:00,40.37,40.44,40.35,40.4,27600.0,31.9923,32.0477,31.9764,32.016,27600.0
2010-07-06 12:10:00,40.4,40.41,40.26,40.26,27200.0,32.016,32.024,31.9051,31.9051,27200.0
2010-07-06 12:15:00,40.25,40.26,40.21,40.24,53100.0,31.8972,31.9051,31.8655,31.8892,53100.0
2010-07-06 12:20:00,40.25,40.27,40.12,40.12,26600.0,31.8972,31.913,31.7941,31.7941,26600.0
2010-07-06 12:25:00,40.12,40.13,40.01,40.07,82800.0,31.7941,31.8021,31.707,31.7545,82800.0
2010-07-06 12:30:00,40.06,40.12,40.0,40.02,62700.0,31.7466,31.7941,31.699,31.7149,62700.0
2010-07-06 12:35:00,40.0,40.09,39.99,40.05,53200.0,31.699,31.7704,31.6911,31.7387,53200.0
2010-07-06 12:40:00,40.05,40.09,39.79,39.83,82000.0,31.7387,31.7704,31.5326,31.5643,82000.0
2010-07-06 12:45:00,39.81,39.88,39.75,39.76,30300.0,31.5485,31.6039,31.5009,31.5088,30300.0
2010-07-06 12:50:00,39.76,39.76,39.64,39.71,62800.0,31.5088,31.5088,31.4138,31.4692,62800.0
2010-07-06 12:55:00,39.71,39.72,39.58,39.65,43500.0,31.4692,31.4771,31.3662,31.4217,43500.0
2010-07-06 13:00:00,39.65,39.76,39.65,39.71,16100.0,31.4217,31.5088,31.4217,31.4692,16100.0
2010-07-06 13:05:00,39.69,39.79,39.69,39.76,11200.0,31.4534,31.5326,31.4534,31.5088,11200.0
2010-07-06 13:10:00,39.75,39.79,39.71,39.71,12700.0,31.5009,31.5326,31.4692,31.4692,12700.0
2010-07-06 13:15:00,39.72,39.74,39.6,39.64,16900.0,31.4771,31.493,31.3821,31.4138,16900.0
2010-07-06 13:20:00,39.63,39.7,39.63,39.68,12500.0,31.4058,31.4613,31.4058,31.4455,12500.0
2010-07-06 13:25:00,39.68,39.71,39.54,39.7,27500.0,31.4455,31.4692,31.3345,31.4613,27500.0
2010-07-06 13:30:00,39.69,39.74,39.64,39.7,12900.0,31.4534,31.493,31.4138,31.4613,12900.0
2010-07-06 13:35:00,39.69,39.69,39.53,39.53,18700.0,31.4534,31.4534,31.3266,31.3266,18700.0
2010-07-06 13:40:00,39.53,39.59,39.38,39.4,26000.0,31.3266,31.3741,31.2077,31.2236,26000.0
2010-07-06 13:45:00,39.41,39.44,39.31,39.36,35000.0,31.2315,31.2553,31.1522,31.1919,35000.0
2010-07-06 13:50:00,39.37,39.43,39.26,39.28,37400.0,31.1998,31.2473,31.1126,31.1285,37400.0
2010-07-06 13:55:00,39.28,39.37,39.2,39.29,42100.0,31.1285,31.1998,31.0651,31.1364,42100.0
2010-07-06 14:00:00,39.3,39.4,39.29,39.38,34900.0,31.1443,31.2236,31.1364,31.2077,34900.0
2010-07-06 14:05:00,39.38,39.39,39.15,39.2,75100.0,31.2077,31.2156,31.0254,31.0651,75100.0
2010-07-06 14:10:00,39.21,39.23,39.04,39.06,56700.0,31.073,31.0888,30.9383,30.9541,56700.0
2010-07-06 14:15:00,39.07,39.32,39.07,39.27,55400.0,30.962,31.1602,30.962,31.1205,55400.0
2010-07-06 14:20:00,39.25,39.39,39.24,39.37,89200.0,31.1047,31.2156,31.0968,31.1998,89200.0
2010-07-06 14:25:00,39.38,39.47,39.38,39.42,35200.0,31.2077,31.279,31.2077,31.2394,35200.0
2010-07-06 14:30:00,39.44,39.51,39.43,39.5,48100.0,31.2553,31.3107,31.2473,31.3028,48100.0
2010-07-06 14:35:00,39.51,39.61,39.5,39.55,37800.0,31.3107,31.39,31.3028,31.3424,37800.0
2010-07-06 14:40:00,39.56,39.56,39.44,39.46,29200.0,31.3504,31.3504,31.2553,31.2711,29200.0
2010-07-06 14:45:00,39.44,39.44,39.32,39.39,36900.0,31.2553,31.2553,31.1602,31.2156,36900.0
2010-07-06 14:50:00,39.39,39.57,39.35,39.57,35400.0,31.2156,31.3583,31.1839,31.3583,35400.0
2010-07-06 14:55:00,39.56,39.57,39.3,39.32,29500.0,31.3504,31.3583,31.1443,31.1602,29500.0
2010-07-06 15:00:00,39.32,39.4,39.27,39.3,86400.0,31.1602,31.2236,31.1205,31.1443,86400.0
2010-07-06 15:05:00,39.29,39.29,39.13,39.29,46900.0,31.1364,31.1364,31.0096,31.1364,46900.0
2010-07-06 15:10:00,39.28,39.36,39.15,39.35,48500.0,31.1285,31.1919,31.0254,31.1839,48500.0
2010-07-06 15:15:00,39.36,39.44,39.25,39.26,71000.0,31.1919,31.2553,31.1047,31.1126,71000.0
2010-07-06 15:20:00,39.26,39.27,39.08,39.12,97900.0,31.1126,31.1205,30.97,31.0017,97900.0
2010-07-06 15:25:00,39.12,39.33,39.12,39.33,103900.0,31.0017,31.1681,31.0017,31.1681,103900.0
2010-07-06 15:30:00,39.33,39.42,39.25,39.31,132500.0,31.1681,31.2394,31.1047,31.1522,132500.0
2010-07-06 15:35:00,39.32,39.38,39.25,39.26,88600.0,31.1602,31.2077,31.1047,31.1126,88600.0
2010-07-06 15:40:00,39.24,39.56,39.24,39.49,140600.0,31.0968,31.3504,31.0968,31.2949,140600.0
2010-07-06 15:45:00,39.5,39.68,39.37,39.4,239200.0,31.3028,31.4455,31.1998,31.2236,239200.0
2010-07-06 15:50:00,39.41,39.53,39.34,39.34,201500.0,31.2315,31.3266,31.176,31.176,201500.0
2010-07-06 15:55:00,39.34,39.64,39.32,39.62,345900.0,31.176,31.4138,31.1602,31.3979,345900.0
2010-07-07 09:30:00,39.89,40.37,39.89,40.15,129300.0,31.6119,31.9923,31.6119,31.8179,129300.0
2010-07-07 09:35:00,40.14,40.65,40.13,40.5,111600.0,31.81,32.2142,31.8021,32.0953,111600.0
2010-07-07 09:40:00,40.51,40.6,40.13,40.16,89700.0,32.1032,32.1745,31.8021,31.8258,89700.0
2010-07-07 09:45:00,40.16,40.24,40.1,40.13,48000.0,31.8258,31.8892,31.7783,31.8021,48000.0
2010-07-07 09:50:00,40.13,40.21,40.08,40.21,65500.0,31.8021,31.8655,31.7624,31.8655,65500.0
2010-07-07 09:55:00,40.21,40.45,40.2,40.45,46100.0,31.8655,32.0557,31.8575,32.0557,46100.0
2010-07-07 10:00:00,40.45,40.72,40.44,40.7,93100.0,32.0557,32.2696,32.0477,32.2538,93100.0
2010-07-07 10:05:00,40.71,40.72,40.57,40.66,68900.0,32.2617,32.2696,32.1508,32.2221,68900.0
2010-07-07 10:10:00,40.67,40.86,40.67,40.81,83700.0,32.23,32.3806,32.23,32.3409,83700.0
2010-07-07 10:15:00,40.81,40.92,40.75,40.82,73000.0,32.3409,32.4281,32.2934,32.3489,73000.0
2010-07-07 10:20:00,40.81,40.87,40.78,40.84,108600.0,32.3409,32.3885,32.3172,32.3647,108600.0
2010-07-07 10:25:00,40.85,40.91,40.78,40.88,71100.0,32.3726,32.4202,32.3172,32.3964,71100.0
2010-07-07 10:30:00,40.88,41.09,40.88,41.07,85200.0,32.3964,32.5628,32.3964,32.547,85200.0
2010-07-07 10:35:00,41.08,41.15,40.99,41.11,152600.0,32.5549,32.6104,32.4836,32.5787,152600.0
2010-07-07 10:40:00,41.11,41.18,40.93,40.98,89000.0,32.5787,32.6342,32.436,32.4757,89000.0
2010-07-07 10:45:00,40.98,41.21,40.94,41.19,78100.0,32.4757,32.6579,32.444,32.6421,78100.0
2010-07-07 10:50:00,41.19,41.34,41.13,41.25,55800.0,32.6421,32.761,32.5945,32.6896,55800.0
2010-07-07 10:55:00,41.27,41.31,41.22,41.23,77600.0,32.7055,32.7372,32.6659,32.6738,77600.0
2010-07-07 11:00:00,41.24,41.26,41.17,41.17,42700.0,32.6817,32.6976,32.6262,32.6262,42700.0
2010-07-07 11:05:00,41.17,41.24,41.15,41.22,46800.0,32.6262,32.6817,32.6104,32.6659,46800.0
2010-07-07 11:10:00,41.22,41.35,41.17,41.17,59800.0,32.6659,32.7689,32.6262,32.6262,59800.0
2010-07-07 11:15:00,41.17,41.17,40.98,40.98,109300.0,32.6262,32.6262,32.4757,32.4757,109300.0
2010-07-07 11:20:00,40.98,41.17,40.96,41.15,36400.0,32.4757,32.6262,32.4598,32.6104,36400.0
2010-07-07 11:25:00,41.15,41.22,41.07,41.19,19100.0,32.6104,32.6659,32.547,32.6421,19100.0
2010-07-07 11:30:00,41.19,41.3,41.14,41.26,48800.0,32.6421,32.7293,32.6025,32.6976,48800.0
2010-07-07 11:35:00,41.26,41.28,41.19,41.21,52500.0,32.6976,32.7134,32.6421,32.6579,52500.0
2010-07-07 11:40:00,41.21,41.21,41.06,41.06,39500.0,32.6579,32.6579,32.5391,32.5391,39500.0
2010-07-07 11:45:00,41.05,41.08,40.97,40.97,44500.0,32.5311,32.5549,32.4677,32.4677,44500.0
2010-07-07 11:50:00,40.96,41.12,40.94,41.03,175200.0,32.4598,32.5866,32.444,32.5153,175200.0
2010-07-07 11:55:00,41.03,41.04,40.95,41.04,35000.0,32.5153,32.5232,32.4519,32.5232,35000.0
2010-07-07 12:00:00,41.04,41.11,41.02,41.11,55000.0,32.5232,32.5787,32.5074,32.5787,55000.0
2010-07-07 12:05:00,41.09,41.16,41.03,41.13,62500.0,32.5628,32.6183,32.5153,32.5945,62500.0
2010-07-07 12:10:00,41.13,41.2,41.1,41.1,18000.0,32.5945,32.65,32.5708,32.5708,18000.0
2010-07-07 12:15:00,41.08,41.15,41.04,41.04,27000.0,32.5549,32.6104,32.5232,32.5232,27000.0
2010-07-07 12:20:00,41.03,41.15,41.01,41.1,28800.0,32.5153,32.6104,32.4994,32.5708,28800.0
2010-07-07 12:25:00,41.1,41.2,41.04,41.16,126800.0,32.5708,32.65,32.5232,32.6183,126800.0
2010-07-07 12:30:00,41.17,41.23,41.15,41.15,18900.0,32.6262,32.6738,32.6104,32.6104,18900.0
2010-07-07 12:35:00,41.15,41.18,41.13,41.16,13400.0,32.6104,32.6342,32.5945,32.6183,13400.0
2010-07-07 12:40:00,41.13,41.16,41.1,41.15,23500.0,32.5945,32.6183,32.5708,32.6104,23500.0
2010-07-07 12:45:00,41.18,41.34,41.18,41.31,57900.0,32.6342,32.761,32.6342,32.7372,57900.0
2010-07-07 12:50:00,41.3,41.39,41.28,41.39,61100.0,32.7293,32.8006,32.7134,32.8006,61100.0
2010-07-07 12:55:00,41.39,41.47,41.32,41.32,69700.0,32.8006,32.864,32.7451,32.7451,69700.0
2010-07-07 13:00:00,41.32,41.41,41.27,41.39,37900.0,32.7451,32.8164,32.7055,32.8006,37900.0
2010-07-07 13:05:00,41.4,41.4,41.32,41.37,17400.0,32.8085,32.8085,32.7451,32.7847,17400.0
2010-07-07 13:10:00,41.36,41.49,41.3,41.48,92900.0,32.7768,32.8798,32.7293,32.8719,92900.0
2010-07-07 13:15:00,41.48,41.57,41.43,41.5,71100.0,32.8719,32.9432,32.8323,32.8878,71100.0
2010-07-07 13:20:00,41.51,41.55,41.51,41.55,48500.0,32.8957,32.9274,32.8957,32.9274,48500.0
2010-07-07 13:25:00,41.56,41.63,41.55,41.61,81700.0,32.9353,32.9908,32.9274,32.9749,81700.0
2010-07-07 13:30:00,41.6,41.6,41.48,41.49,43000.0,32.967,32.967,32.8719,32.8798,43000.0
2010-07-07 13:35:00,41.49,41.51,41.36,41.36,92000.0,32.8798,32.8957,32.7768,32.7768,92000.0
2010-07-07 13:40:00,41.36,41.4,41.35,41.38,33800.0,32.7768,32.8085,32.7689,32.7927,33800.0
2010-07-07 13:45:00,41.37,41.42,41.33,41.41,65900.0,32.7847,32.8244,32.753,32.8164,65900.0
2010-07-07 13:50:00,41.4,41.47,41.37,41.46,51600.0,32.8085,32.864,32.7847,32.8561,51600.0
2010-07-07 13:55:00,41.46,41.59,41.39,41.54,53900.0,32.8561,32.9591,32.8006,32.9195,53900.0
2010-07-07 14:00:00,41.54,41.64,41.47,41.5,87500.0,32.9195,32.9987,32.864,32.8878,87500.0
2010-07-07 14:05:00,41.5,41.51,41.44,41.5,91700.0,32.8878,32.8957,32.8402,32.8878,91700.0
2010-07-07 14:10:00,41.5,41.51,41.41,41.5,99300.0,32.8878,32.8957,32.8164,32.8878,99300.0
2010-07-07 14:15:00,41.49,41.51,41.43,41.5,33200.0,32.8798,32.8957,32.8323,32.8878,33200.0
2010-07-07 14:20:00,41.5,41.55,41.35,41.35,142700.0,32.8878,32.9274,32.7689,32.7689,142700.0
2010-07-07 14:25:00,41.35,41.4,41.3,41.37,81600.0,32.7689,32.8085,32.7293,32.7847,81600.0
2010-07-07 14:30:00,41.37,41.41,41.28,41.29,30700.0,32.7847,32.8164,32.7134,32.7213,30700.0
2010-07-07 14:35:00,41.28,41.39,41.28,41.31,30800.0,32.7134,32.8006,32.7134,32.7372,30800.0
2010-07-07 14:40:00,41.31,41.45,41.28,41.4,48000.0,32.7372,32.8481,32.7134,32.8085,48000.0
2010-07-07 14:45:00,41.41,41.46,41.4,41.41,23900.0,32.8164,32.8561,32.8085,32.8164,23900.0
2010-07-07 14:50:00,41.41,41.48,41.4,41.48,39800.0,32.8164,32.8719,32.8085,32.8719,39800.0
2010-07-07 14:55:00,41.48,41.58,41.44,41.58,38800.0,32.8719,32.9512,32.8402,32.9512,38800.0
2010-07-07 15:00:00,41.58,41.59,41.48,41.48,40900.0,32.9512,32.9591,32.8719,32.8719,40900.0
2010-07-07 15:05:00,41.49,41.53,41.46,41.52,44400.0,32.8798,32.9115,32.8561,32.9036,44400.0
2010-07-07 15:10:00,41.53,41.67,41.5,41.66,61200.0,32.9115,33.0225,32.8878,33.0146,61200.0
2010-07-07 15:15:00,41.66,41.76,41.62,41.69,118000.0,33.0146,33.0938,32.9829,33.0383,118000.0
2010-07-07 15:20:00,41.68,41.85,41.66,41.8,98400.0,33.0304,33.1651,33.0146,33.1255,98400.0
2010-07-07 15:25:00,41.79,41.84,41.76,41.83,59900.0,33.1176,33.1572,33.0938,33.1493,59900.0
2010-07-07 15:30:00,41.82,41.88,41.78,41.87,148000.0,33.1413,33.1889,33.1096,33.181,148000.0
2010-07-07 15:35:00,41.88,42.01,41.88,41.98,144100.0,33.1889,33.2919,33.1889,33.2681,144100.0
2010-07-07 15:40:00,41.99,42.02,41.86,42.0,170300.0,33.2761,33.2998,33.173,33.284,170300.0
2010-07-07 15:45:00,42.0,42.05,41.85,41.98,224100.0,33.284,33.3236,33.1651,33.2681,224100.0
2010-07-07 15:50:00,41.98,42.12,41.97,42.1,293100.0,33.2681,33.3791,33.2602,33.3632,293100.0
2010-07-07 15:55:00,42.11,42.18,42.01,42.08,520100.0,33.3712,33.4266,33.2919,33.3474,520100.0
2010-07-08 09:30:00,42.65,42.85,42.61,42.77,206900.0,33.7991,33.9576,33.7674,33.8942,206900.0
2010-07-08 09:35:00,42.79,43.2,42.79,43.14,181100.0,33.9101,34.235,33.9101,34.1874,181100.0
2010-07-08 09:40:00,43.15,43.17,42.71,42.75,221700.0,34.1953,34.2112,33.8467,33.8784,221700.0
2010-07-08 09:45:00,42.76,42.9,42.74,42.79,127500.0,33.8863,33.9972,33.8704,33.9101,127500.0
2010-07-08 09:50:00,42.78,42.87,42.69,42.73,67100.0,33.9021,33.9734,33.8308,33.8625,67100.0
2010-07-08 09:55:00,42.73,42.74,42.49,42.52,89200.0,33.8625,33.8704,33.6723,33.6961,89200.0
2010-07-08 10:00:00,42.52,42.56,42.45,42.48,99600.0,33.6961,33.7278,33.6406,33.6644,99600.0
2010-07-08 10:05:00,42.45,42.46,42.31,42.39,81300.0,33.6406,33.6485,33.5297,33.5931,81300.0
2010-07-08 10:10:00,42.39,42.6,42.38,42.58,39800.0,33.5931,33.7595,33.5851,33.7436,39800.0
2010-07-08 10:15:00,42.57,42.6,42.49,42.56,24600.0,33.7357,33.7595,33.6723,33.7278,24600.0
2010-07-08 10:20:00,42.59,42.72,42.53,42.66,37200.0,33.7516,33.8546,33.704,33.807,37200.0
2010-07-08 10:25:00,42.7,42.73,42.64,42.71,28400.0,33.8387,33.8625,33.7912,33.8467,28400.0
2010-07-08 10:30:00,42.71,42.72,42.6,42.63,45700.0,33.8467,33.8546,33.7595,33.7833,45700.0
2010-07-08 10:35:00,42.63,42.65,42.45,42.49,53500.0,33.7833,33.7991,33.6406,33.6723,53500.0
2010-07-08 10:40:00,42.48,42.48,42.3,42.34,57200.0,33.6644,33.6644,33.5217,33.5534,57200.0
2010-07-08 10:45:00,42.34,42.41,42.31,42.4,34000.0,33.5534,33.6089,33.5297,33.601,34000.0
2010-07-08 10:50:00,42.41,42.41,42.1,42.11,76500.0,33.6089,33.6089,33.3632,33.3712,76500.0
2010-07-08 10:55:00,42.1,42.12,42.0,42.08,51600.0,33.3632,33.3791,33.284,33.3474,51600.0
2010-07-08 11:00:00,42.07,42.08,41.96,42.04,54300.0,33.3395,33.3474,33.2523,33.3157,54300.0
2010-07-08 11:05:00,42.05,42.19,41.97,42.18,44100.0,33.3236,33.4346,33.2602,33.4266,44100.0
2010-07-08 11:10:00,42.17,42.23,42.12,42.16,22300.0,33.4187,33.4663,33.3791,33.4108,22300.0
2010-07-08 11:15:00,42.17,42.36,42.12,42.35,24800.0,33.4187,33.5693,33.3791,33.5614,24800.0
2010-07-08 11:20:00,42.34,42.34,42.22,42.31,20000.0,33.5534,33.5534,33.4583,33.5297,20000.0
2010-07-08 11:25:00,42.32,42.34,42.07,42.08,18500.0,33.5376,33.5534,33.3395,33.3474,18500.0
2010-07-08 11:30:00,42.08,42.26,42.0,42.23,43900.0,33.3474,33.49,33.284,33.4663,43900.0
2010-07-08 11:35:00,42.22,42.39,42.22,42.31,36000.0,33.4583,33.5931,33.4583,33.5297,36000.0
2010-07-08 11:40:00,42.31,42.31,42.07,42.08,114700.0,33.5297,33.5297,33.3395,33.3474,114700.0
2010-07-08 11:45:00,42.07,42.12,41.98,41.99,46800.0,33.3395,33.3791,33.2681,33.2761,46800.0
2010-07-08 11:50:00,41.98,42.01,41.89,42.01,55100.0,33.2681,33.2919,33.1968,33.2919,55100.0
2010-07-08 11:55:00,42.01,42.14,42.01,42.13,29000.0,33.2919,33.3949,33.2919,33.387,29000.0
2010-07-08 12:00:00,42.13,42.13,42.0,42.06,42100.0,33.387,33.387,33.284,33.3315,42100.0
2010-07-08 12:05:00,42.06,42.19,42.04,42.16,29200.0,33.3315,33.4346,33.3157,33.4108,29200.0
2010-07-08 12:10:00,42.15,42.21,42.13,42.13,14700.0,33.4029,33.4504,33.387,33.387,14700.0
2010-07-08 12:15:00,42.12,42.2,42.1,42.2,11300.0,33.3791,33.4425,33.3632,33.4425,11300.0
2010-07-08 12:20:00,42.21,42.28,42.16,42.22,20000.0,33.4504,33.5059,33.4108,33.4583,20000.0
2010-07-08 12:25:00,42.23,42.31,42.19,42.28,37600.0,33.4663,33.5297,33.4346,33.5059,37600.0
2010-07-08 12:30:00,42.27,42.28,42.15,42.17,34300.0,33.498,33.5059,33.4029,33.4187,34300.0
2010-07-08 12:35:00,42.17,42.23,42.13,42.15,14400.0,33.4187,33.4663,33.387,33.4029,14400.0
2010-07-08 12:40:00,42.14,42.15,41.99,42.05,20800.0,33.3949,33.4029,33.2761,33.3236,20800.0
2010-07-08 12:45:00,42.07,42.18,42.06,42.18,18100.0,33.3395,33.4266,33.3315,33.4266,18100.0
2010-07-08 12:50:00,42.2,42.23,42.16,42.19,14100.0,33.4425,33.4663,33.4108,33.4346,14100.0
2010-07-08 12:55:00,42.18,42.19,42.05,42.1,19600.0,33.4266,33.4346,33.3236,33.3632,19600.0
2010-07-08 13:00:00,42.11,42.18,42.09,42.18,11900.0,33.3712,33.4266,33.3553,33.4266,11900.0
2010-07-08 13:05:00,42.18,42.32,42.18,42.32,13100.0,33.4266,33.5376,33.4266,33.5376,13100.0
2010-07-08 13:10:00,42.32,42.33,42.25,42.26,11100.0,33.5376,33.5455,33.4821,33.49,11100.0
2010-07-08 13:15:00,42.25,42.42,42.24,42.41,25200.0,33.4821,33.6168,33.4742,33.6089,25200.0
2010-07-08 13:20:00,42.4,42.47,42.38,42.4,13300.0,33.601,33.6565,33.5851,33.601,13300.0
2010-07-08 13:25:00,42.4,42.41,42.24,42.25,19600.0,33.601,33.6089,33.4742,33.4821,19600.0
2010-07-08 13:30:00,42.25,42.34,42.24,42.29,11700.0,33.4821,33.5534,33.4742,33.5138,11700.0
2010-07-08 13:35:00,42.29,42.32,42.21,42.21,19700.0,33.5138,33.5376,33.4504,33.4504,19700.0
2010-07-08 13:40:00,42.19,42.26,42.17,42.25,20000.0,33.4346,33.49,33.4187,33.4821,20000.0
2010-07-08 13:45:00,42.25,42.3,42.21,42.29,19100.0,33.4821,33.5217,33.4504,33.5138,19100.0
2010-07-08 13:50:00,42.29,42.33,42.15,42.21,23900.0,33.5138,33.5455,33.4029,33.4504,23900.0
2010-07-08 13:55:00,42.2,42.24,42.16,42.18,23200.0,33.4425,33.4742,33.4108,33.4266,23200.0
2010-07-08 14:00:00,42.19,42.22,42.15,42.17,17200.0,33.4346,33.4583,33.4029,33.4187,17200.0
2010-07-08 14:05:00,42.16,42.16,42.01,42.01,49100.0,33.4108,33.4108,33.2919,33.2919,49100.0
2010-07-08 14:10:00,42.02,42.03,41.91,42.0,45000.0,33.2998,33.3078,33.2127,33.284,45000.0
2010-07-08 14:15:00,42.0,42.0,41.89,41.97,49500.0,33.284,33.284,33.1968,33.2602,49500.0
2010-07-08 14:20:00,41.96,41.96,41.89,41.91,47500.0,33.2523,33.2523,33.1968,33.2127,47500.0
2010-07-08 14:25:00,41.91,42.0,41.9,41.97,30600.0,33.2127,33.284,33.2047,33.2602,30600.0
2010-07-08 14:30:00,41.97,42.07,41.95,41.97,24800.0,33.2602,33.3395,33.2444,33.2602,24800.0
2010-07-08 14:35:00,41.95,41.99,41.91,41.94,15000.0,33.2444,33.2761,33.2127,33.2364,15000.0
2010-07-08 14:40:00,41.93,42.11,41.92,42.01,21600.0,33.2285,33.3712,33.2206,33.2919,21600.0
2010-07-08 14:45:00,42.01,42.01,41.94,42.0,40000.0,33.2919,33.2919,33.2364,33.284,40000.0
2010-07-08 14:50:00,41.99,42.08,41.97,42.05,16900.0,33.2761,33.3474,33.2602,33.3236,16900.0
2010-07-08 14:55:00,42.05,42.19,42.01,42.17,29200.0,33.3236,33.4346,33.2919,33.4187,29200.0
2010-07-08 15:00:00,42.16,42.17,42.02,42.05,130300.0,33.4108,33.4187,33.2998,33.3236,130300.0
2010-07-08 15:05:00,42.05,42.15,41.97,41.99,113100.0,33.3236,33.4029,33.2602,33.2761,113100.0
2010-07-08 15:10:00,42.0,42.02,41.94,41.98,30900.0,33.284,33.2998,33.2364,33.2681,30900.0
2010-07-08 15:15:00,41.98,42.32,41.98,42.3,139400.0,33.2681,33.5376,33.2681,33.5217,139400.0
2010-07-08 15:20:00,42.3,42.47,42.29,42.45,109600.0,33.5217,33.6565,33.5138,33.6406,109600.0
2010-07-08 15:25:00,42.44,42.49,42.32,42.49,52700.0,33.6327,33.6723,33.5376,33.6723,52700.0
2010-07-08 15:30:00,42.5,42.64,42.46,42.61,197200.0,33.6802,33.7912,33.6485,33.7674,197200.0
2010-07-08 15:35:00,42.61,42.75,42.6,42.7,115700.0,33.7674,33.8784,33.7595,33.8387,115700.0
2010-07-08 15:40:00,42.71,42.73,42.48,42.7,236800.0,33.8467,33.8625,33.6644,33.8387,236800.0
2010-07-08 15:45:00,42.71,42.77,42.61,42.67,183000.0,33.8467,33.8942,33.7674,33.815,183000.0
2010-07-08 15:50:00,42.68,42.78,42.63,42.65,128200.0,33.8229,33.9021,33.7833,33.7991,128200.0
2010-07-08 15:55:00,42.66,42.78,42.65,42.78,306900.0,33.807,33.9021,33.7991,33.9021,306900.0
2010-07-09 09:30:00,42.74,42.91,42.52,42.75,88300.0,33.8704,34.0051,33.6961,33.8784,88300.0
2010-07-09 09:35:00,42.73,42.95,42.69,42.95,70100.0,33.8625,34.0368,33.8308,34.0368,70100.0
2010-07-09 09:40:00,42.94,43.04,42.8,42.85,61900.0,34.0289,34.1082,33.918,33.9576,61900.0
2010-07-09 09:45:00,42.83,42.87,42.68,42.68,52400.0,33.9417,33.9734,33.8229,33.8229,52400.0
2010-07-09 09:50:00,42.69,42.72,42.54,42.55,40800.0,33.8308,33.8546,33.7119,33.7199,40800.0
2010-07-09 09:55:00,42.54,42.73,42.54,42.69,36500.0,33.7119,33.8625,33.7119,33.8308,36500.0
2010-07-09 10:00:00,42.68,42.86,42.67,42.86,47900.0,33.8229,33.9655,33.815,33.9655,47900.0
2010-07-09 10:05:00,42.87,42.92,42.8,42.83,45300.0,33.9734,34.0131,33.918,33.9417,45300.0
2010-07-09 10:10:00,42.82,43.01,42.78,42.97,27000.0,33.9338,34.0844,33.9021,34.0527,27000.0
2010-07-09 10:15:00,42.98,43.15,42.98,43.15,32800.0,34.0606,34.1953,34.0606,34.1953,32800.0
2010-07-09 10:20:00,43.14,43.3,43.1,43.28,44700.0,34.1874,34.3142,34.1557,34.2984,44700.0
2010-07-09 10:25:00,43.28,43.28,43.15,43.15,45000.0,34.2984,34.2984,34.1953,34.1953,45000.0
2010-07-09 10:30:00,43.16,43.28,43.15,43.27,20100.0,34.2033,34.2984,34.1953,34.2904,20100.0
2010-07-09 10:35:00,43.28,43.33,43.21,43.24,42000.0,34.2984,34.338,34.2429,34.2667,42000.0
2010-07-09 10:40:00,43.24,43.31,43.18,43.2,21100.0,34.2667,34.3221,34.2191,34.235,21100.0
2010-07-09 10:45:00,43.19,43.24,43.13,43.13,17900.0,34.227,34.2667,34.1795,34.1795,17900.0
2010-07-09 10:50:00,43.14,43.16,43.05,43.1,25600.0,34.1874,34.2033,34.1161,34.1557,25600.0
2010-07-09 10:55:00,43.1,43.1,42.98,42.99,31100.0,34.1557,34.1557,34.0606,34.0685,31100.0
2010-07-09 11:00:00,42.99,42.99,42.92,42.98,30300.0,34.0685,34.0685,34.0131,34.0606,30300.0
2010-07-09 11:05:00,42.99,43.05,42.94,42.94,20100.0,34.0685,34.1161,34.0289,34.0289,20100.0
2010-07-09 11:10:00,42.94,43.0,42.91,42.91,19000.0,34.0289,34.0765,34.0051,34.0051,19000.0
2010-07-09 11:15:00,42.92,42.95,42.82,42.9,31100.0,34.0131,34.0368,33.9338,33.9972,31100.0
2010-07-09 11:20:00,42.9,42.95,42.89,42.91,22800.0,33.9972,34.0368,33.9893,34.0051,22800.0
2010-07-09 11:25:00,42.91,42.94,42.84,42.92,15300.0,34.0051,34.0289,33.9497,34.0131,15300.0
2010-07-09 11:30:00,42.94,43.0,42.91,42.95,17600.0,34.0289,34.0765,34.0051,34.0368,17600.0
2010-07-09 11:35:00,42.96,43.07,42.96,43.07,26700.0,34.0448,34.1319,34.0448,34.1319,26700.0
2010-07-09 11:40:00,43.07,43.09,43.03,43.08,22900.0,34.1319,34.1478,34.1002,34.1399,22900.0
2010-07-09 11:45:00,43.08,43.09,42.95,42.95,35200.0,34.1399,34.1478,34.0368,34.0368,35200.0
2010-07-09 11:50:00,42.95,42.96,42.92,42.92,17800.0,34.0368,34.0448,34.0131,34.0131,17800.0
2010-07-09 11:55:00,42.92,42.96,42.88,42.92,35900.0,34.0131,34.0448,33.9814,34.0131,35900.0
2010-07-09 12:00:00,42.93,42.97,42.91,42.97,7300.0,34.021,34.0527,34.0051,34.0527,7300.0
2010-07-09 12:05:00,42.96,43.0,42.95,42.99,12900.0,34.0448,34.0765,34.0368,34.0685,12900.0
2010-07-09 12:10:00,42.99,43.0,42.92,42.92,16600.0,34.0685,34.0765,34.0131,34.0131,16600.0
2010-07-09 12:15:00,42.91,42.99,42.88,42.99,12000.0,34.0051,34.0685,33.9814,34.0685,12000.0
2010-07-09 12:20:00,42.99,43.03,42.97,43.03,20200.0,34.0685,34.1002,34.0527,34.1002,20200.0
2010-07-09 12:25:00,43.03,43.08,43.03,43.07,26000.0,34.1002,34.1399,34.1002,34.1319,26000.0
2010-07-09 12:30:00,43.06,43.06,42.95,43.0,14000.0,34.124,34.124,34.0368,34.0765,14000.0
2010-07-09 12:35:00,43.03,43.03,42.89,42.89,10900.0,34.1002,34.1002,33.9893,33.9893,10900.0
2010-07-09 12:40:00,42.9,42.92,42.87,42.91,15700.0,33.9972,34.0131,33.9734,34.0051,15700.0
2010-07-09 12:45:00,42.91,42.98,42.91,42.97,17100.0,34.0051,34.0606,34.0051,34.0527,17100.0
2010-07-09 12:50:00,42.96,43.02,42.96,42.99,7000.0,34.0448,34.0923,34.0448,34.0685,7000.0
2010-07-09 12:55:00,42.98,43.01,42.94,42.94,16300.0,34.0606,34.0844,34.0289,34.0289,16300.0
2010-07-09 13:00:00,42.94,43.03,42.91,43.02,26900.0,34.0289,34.1002,34.0051,34.0923,26900.0
2010-07-09 13:05:00,43.02,43.11,43.02,43.1,25400.0,34.0923,34.1636,34.0923,34.1557,25400.0
2010-07-09 13:10:00,43.1,43.17,43.1,43.15,64700.0,34.1557,34.2112,34.1557,34.1953,64700.0
2010-07-09 13:15:00,43.14,43.24,43.14,43.18,40300.0,34.1874,34.2667,34.1874,34.2191,40300.0
2010-07-09 13:20:00,43.18,43.19,43.14,43.15,33200.0,34.2191,34.227,34.1874,34.1953,33200.0
2010-07-09 13:25:00,43.15,43.19,43.15,43.19,17500.0,34.1953,34.227,34.1953,34.227,17500.0
2010-07-09 13:30:00,43.18,43.33,43.18,43.31,36400.0,34.2191,34.338,34.2191,34.3221,36400.0
2010-07-09 13:35:00,43.32,43.46,43.3,43.43,95100.0,34.3301,34.441,34.3142,34.4172,95100.0
2010-07-09 13:40:00,43.44,43.53,43.38,43.49,105300.0,34.4252,34.4965,34.3776,34.4648,105300.0
2010-07-09 13:45:00,43.49,43.54,43.45,43.53,53400.0,34.4648,34.5044,34.4331,34.4965,53400.0
2010-07-09 13:50:00,43.53,43.6,43.5,43.6,54400.0,34.4965,34.552,34.4727,34.552,54400.0
2010-07-09 13:55:00,43.6,43.65,43.59,43.62,31900.0,34.552,34.5916,34.544,34.5678,31900.0
2010-07-09 14:00:00,43.61,43.63,43.59,43.59,34600.0,34.5599,34.5757,34.544,34.544,34600.0
2010-07-09 14:05:00,43.6,43.64,43.51,43.52,39300.0,34.552,34.5837,34.4806,34.4886,39300.0
2010-07-09 14:10:00,43.52,43.55,43.47,43.53,48400.0,34.4886,34.5123,34.4489,34.4965,48400.0
2010-07-09 14:15:00,43.5,43.55,43.47,43.55,45400.0,34.4727,34.5123,34.4489,34.5123,45400.0
2010-07-09 14:20:00,43.54,43.62,43.51,43.61,64800.0,34.5044,34.5678,34.4806,34.5599,64800.0
2010-07-09 14:25:00,43.61,43.62,43.5,43.5,27800.0,34.5599,34.5678,34.4727,34.4727,27800.0
2010-07-09 14:30:00,43.49,43.51,43.45,43.49,31900.0,34.4648,34.4806,34.4331,34.4648,31900.0
2010-07-09 14:35:00,43.48,43.5,43.44,43.45,32800.0,34.4569,34.4727,34.4252,34.4331,32800.0
2010-07-09 14:40:00,43.46,43.56,43.45,43.52,43200.0,34.441,34.5203,34.4331,34.4886,43200.0
2010-07-09 14:45:00,43.51,43.57,43.51,43.55,85000.0,34.4806,34.5282,34.4806,34.5123,85000.0
2010-07-09 14:50:00,43.55,43.71,43.55,43.71,67300.0,34.5123,34.6391,34.5123,34.6391,67300.0
2010-07-09 14:55:00,43.71,43.81,43.71,43.76,74600.0,34.6391,34.7184,34.6391,34.6788,74600.0
2010-07-09 15:00:00,43.76,43.77,43.69,43.69,41900.0,34.6788,34.6867,34.6233,34.6233,41900.0
2010-07-09 15:05:00,43.7,43.71,43.65,43.66,60400.0,34.6312,34.6391,34.5916,34.5995,60400.0
2010-07-09 15:10:00,43.66,43.72,43.66,43.72,53100.0,34.5995,34.6471,34.5995,34.6471,53100.0
2010-07-09 15:15:00,43.72,43.74,43.63,43.65,82500.0,34.6471,34.6629,34.5757,34.5916,82500.0
2010-07-09 15:20:00,43.65,43.72,43.65,43.69,58700.0,34.5916,34.6471,34.5916,34.6233,58700.0
2010-07-09 15:25:00,43.69,43.7,43.55,43.56,98400.0,34.6233,34.6312,34.5123,34.5203,98400.0
2010-07-09 15:30:00,43.56,43.62,43.52,43.6,118700.0,34.5203,34.5678,34.4886,34.552,118700.0
2010-07-09 15:35:00,43.59,43.68,43.58,43.61,80500.0,34.544,34.6154,34.5361,34.5599,80500.0
2010-07-09 15:40:00,43.62,43.66,43.58,43.66,135900.0,34.5678,34.5995,34.5361,34.5995,135900.0
2010-07-09 15:45:00,43.66,43.69,43.53,43.62,178300.0,34.5995,34.6233,34.4965,34.5678,178300.0
2010-07-09 15:50:00,43.63,43.69,43.58,43.68,186400.0,34.5757,34.6233,34.5361,34.6154,186400.0
2010-07-09 15:55:00,43.68,43.71,43.63,43.65,254500.0,34.6154,34.6391,34.5757,34.5916,254500.0
2010-07-12 09:30:00,43.34,43.44,43.2,43.38,80000.0,34.3459,34.4252,34.235,34.3776,80000.0
2010-07-12 09:35:00,43.38,43.5,43.28,43.29,39500.0,34.3776,34.4727,34.2984,34.3063,39500.0
2010-07-12 09:40:00,43.3,43.44,43.27,43.37,29600.0,34.3142,34.4252,34.2904,34.3697,29600.0
2010-07-12 09:45:00,43.4,43.63,43.35,43.62,36700.0,34.3935,34.5757,34.3538,34.5678,36700.0
2010-07-12 09:50:00,43.63,43.63,43.47,43.48,40400.0,34.5757,34.5757,34.4489,34.4569,40400.0
2010-07-12 09:55:00,43.48,43.66,43.46,43.65,33800.0,34.4569,34.5995,34.441,34.5916,33800.0
2010-07-12 10:00:00,43.63,43.72,43.62,43.69,28900.0,34.5757,34.6471,34.5678,34.6233,28900.0
2010-07-12 10:05:00,43.69,43.69,43.61,43.65,20000.0,34.6233,34.6233,34.5599,34.5916,20000.0
2010-07-12 10:10:00,43.64,43.69,43.63,43.65,43200.0,34.5837,34.6233,34.5757,34.5916,43200.0
2010-07-12 10:15:00,43.64,43.67,43.61,43.66,30800.0,34.5837,34.6074,34.5599,34.5995,30800.0
2010-07-12 10:20:00,43.65,43.66,43.62,43.64,35700.0,34.5916,34.5995,34.5678,34.5837,35700.0
2010-07-12 10:25:00,43.64,43.67,43.62,43.64,29000.0,34.5837,34.6074,34.5678,34.5837,29000.0
2010-07-12 10:30:00,43.64,43.66,43.5,43.51,53000.0,34.5837,34.5995,34.4727,34.4806,53000.0
2010-07-12 10:35:00,43.52,43.59,43.47,43.5,16400.0,34.4886,34.544,34.4489,34.4727,16400.0
2010-07-12 10:40:00,43.49,43.52,43.33,43.35,44700.0,34.4648,34.4886,34.338,34.3538,44700.0
2010-07-12 10:45:00,43.35,43.41,43.28,43.37,46100.0,34.3538,34.4014,34.2984,34.3697,46100.0
2010-07-12 10:50:00,43.35,43.45,43.35,43.37,44200.0,34.3538,34.4331,34.3538,34.3697,44200.0
2010-07-12 10:55:00,43.37,43.44,43.35,43.44,34400.0,34.3697,34.4252,34.3538,34.4252,34400.0
2010-07-12 11:00:00,43.44,43.44,43.2,43.2,52000.0,34.4252,34.4252,34.235,34.235,52000.0
2010-07-12 11:05:00,43.21,43.22,43.07,43.11,41500.0,34.2429,34.2508,34.1319,34.1636,41500.0
2010-07-12 11:10:00,43.09,43.34,43.05,43.34,34000.0,34.1478,34.3459,34.1161,34.3459,34000.0
2010-07-12 11:15:00,43.34,43.34,43.21,43.25,14500.0,34.3459,34.3459,34.2429,34.2746,14500.0
2010-07-12 11:20:00,43.25,43.27,43.14,43.27,20800.0,34.2746,34.2904,34.1874,34.2904,20800.0
2010-07-12 11:25:00,43.27,43.39,43.26,43.35,18300.0,34.2904,34.3855,34.2825,34.3538,18300.0
2010-07-12 11:30:00,43.34,43.39,43.31,43.39,24000.0,34.3459,34.3855,34.3221,34.3855,24000.0
2010-07-12 11:35:00,43.38,43.38,43.31,43.35,6100.0,34.3776,34.3776,34.3221,34.3538,6100.0
2010-07-12 11:40:00,43.35,43.42,43.35,43.4,13300.0,34.3538,34.4093,34.3538,34.3935,13300.0
2010-07-12 11:45:00,43.39,43.4,43.35,43.38,11700.0,34.3855,34.3935,34.3538,34.3776,11700.0
2010-07-12 11:50:00,43.37,43.42,43.35,43.42,23800.0,34.3697,34.4093,34.3538,34.4093,23800.0
2010-07-12 11:55:00,43.42,43.44,43.33,43.33,74600.0,34.4093,34.4252,34.338,34.338,74600.0
2010-07-12 12:00:00,43.33,43.5,43.32,43.42,38400.0,34.338,34.4727,34.3301,34.4093,38400.0
2010-07-12 12:05:00,43.42,43.6,43.41,43.57,32100.0,34.4093,34.552,34.4014,34.5282,32100.0
2010-07-12 12:10:00,43.56,43.57,43.5,43.5,21300.0,34.5203,34.5282,34.4727,34.4727,21300.0
2010-07-12 12:15:00,43.5,43.5,43.43,43.45,15000.0,34.4727,34.4727,34.4172,34.4331,15000.0
2010-07-12 12:20:00,43.44,43.46,43.38,43.39,12400.0,34.4252,34.441,34.3776,34.3855,12400.0
2010-07-12 12:25:00,43.39,43.39,43.34,43.35,9600.0,34.3855,34.3855,34.3459,34.3538,9600.0
2010-07-12 12:30:00,43.34,43.4,43.32,43.4,17000.0,34.3459,34.3935,34.3301,34.3935,17000.0
2010-07-12 12:35:00,43.4,43.61,43.4,43.61,73700.0,34.3935,34.5599,34.3935,34.5599,73700.0
2010-07-12 12:40:00,43.62,43.7,43.62,43.64,29600.0,34.5678,34.6312,34.5678,34.5837,29600.0
2010-07-12 12:45:00,43.64,43.65,43.5,43.51,23600.0,34.5837,34.5916,34.4727,34.4806,23600.0
2010-07-12 12:50:00,43.5,43.55,43.44,43.54,8800.0,34.4727,34.5123,34.4252,34.5044,8800.0
2010-07-12 12:55:00,43.53,43.53,43.35,43.35,19500.0,34.4965,34.4965,34.3538,34.3538,19500.0
2010-07-12 13:00:00,43.33,43.42,43.31,43.42,14200.0,34.338,34.4093,34.3221,34.4093,14200.0
2010-07-12 13:05:00,43.41,43.43,43.37,43.42,11600.0,34.4014,34.4172,34.3697,34.4093,11600.0
2010-07-12 13:10:00,43.39,43.51,43.39,43.49,11900.0,34.3855,34.4806,34.3855,34.4648,11900.0
2010-07-12 13:15:00,43.5,43.6,43.5,43.6,11500.0,34.4727,34.552,34.4727,34.552,11500.0
2010-07-12 13:20:00,43.58,43.58,43.52,43.54,8300.0,34.5361,34.5361,34.4886,34.5044,8300.0
2010-07-12 13:25:00,43.55,43.63,43.54,43.63,11400.0,34.5123,34.5757,34.5044,34.5757,11400.0
2010-07-12 13:30:00,43.63,43.67,43.62,43.67,19300.0,34.5757,34.6074,34.5678,34.6074,19300.0
2010-07-12 13:35:00,43.67,43.67,43.55,43.56,20400.0,34.6074,34.6074,34.5123,34.5203,20400.0
2010-07-12 13:40:00,43.56,43.57,43.5,43.52,20500.0,34.5203,34.5282,34.4727,34.4886,20500.0
2010-07-12 13:45:00,43.52,43.66,43.52,43.65,12300.0,34.4886,34.5995,34.4886,34.5916,12300.0
2010-07-12 13:50:00,43.65,43.75,43.64,43.74,42100.0,34.5916,34.6708,34.5837,34.6629,42100.0
2010-07-12 13:55:00,43.74,43.75,43.68,43.72,26900.0,34.6629,34.6708,34.6154,34.6471,26900.0
2010-07-12 14:00:00,43.72,43.77,43.71,43.75,19800.0,34.6471,34.6867,34.6391,34.6708,19800.0
2010-07-12 14:05:00,43.75,43.76,43.61,43.65,24200.0,34.6708,34.6788,34.5599,34.5916,24200.0
2010-07-12 14:10:00,43.64,43.68,43.63,43.68,12300.0,34.5837,34.6154,34.5757,34.6154,12300.0
2010-07-12 14:15:00,43.67,43.72,43.57,43.58,28100.0,34.6074,34.6471,34.5282,34.5361,28100.0
2010-07-12 14:20:00,43.57,43.62,43.56,43.6,12900.0,34.5282,34.5678,34.5203,34.552,12900.0
2010-07-12 14:25:00,43.59,43.59,43.52,43.59,16700.0,34.544,34.544,34.4886,34.544,16700.0
2010-07-12 14:30:00,43.59,43.62,43.51,43.51,19800.0,34.544,34.5678,34.4806,34.4806,19800.0
2010-07-12 14:35:00,43.51,43.66,43.5,43.66,19700.0,34.4806,34.5995,34.4727,34.5995,19700.0
2010-07-12 14:40:00,43.64,43.72,43.62,43.7,21100.0,34.5837,34.6471,34.5678,34.6312,21100.0
2010-07-12 14:45:00,43.71,43.73,43.65,43.66,25600.0,34.6391,34.655,34.5916,34.5995,25600.0
2010-07-12 14:50:00,43.67,43.67,43.53,43.54,39400.0,34.6074,34.6074,34.4965,34.5044,39400.0
2010-07-12 14:55:00,43.53,43.65,43.52,43.59,22600.0,34.4965,34.5916,34.4886,34.544,22600.0
2010-07-12 15:00:00,43.59,43.59,43.5,43.55,32600.0,34.544,34.544,34.4727,34.5123,32600.0
2010-07-12 15:05:00,43.55,43.55,43.47,43.52,29000.0,34.5123,34.5123,34.4489,34.4886,29000.0
2010-07-12 15:10:00,43.51,43.64,43.5,43.64,33500.0,34.4806,34.5837,34.4727,34.5837,33500.0
2010-07-12 15:15:00,43.64,43.68,43.55,43.59,69100.0,34.5837,34.6154,34.5123,34.544,69100.0
2010-07-12 15:20:00,43.58,43.67,43.56,43.65,47800.0,34.5361,34.6074,34.5203,34.5916,47800.0
2010-07-12 15:25:00,43.65,43.69,43.57,43.66,64300.0,34.5916,34.6233,34.5282,34.5995,64300.0
2010-07-12 15:30:00,43.66,43.7,43.58,43.64,49000.0,34.5995,34.6312,34.5361,34.5837,49000.0
2010-07-12 15:35:00,43.65,43.7,43.58,43.69,65000.0,34.5916,34.6312,34.5361,34.6233,65000.0
2010-07-12 15:40:00,43.69,43.74,43.65,43.68,52200.0,34.6233,34.6629,34.5916,34.6154,52200.0
2010-07-12 15:45:00,43.68,43.74,43.63,43.64,77900.0,34.6154,34.6629,34.5757,34.5837,77900.0
2010-07-12 15:50:00,43.65,43.67,43.58,43.63,79600.0,34.5916,34.6074,34.5361,34.5757,79600.0
2010-07-12 15:55:00,43.63,43.67,43.6,43.66,117300.0,34.5757,34.6074,34.552,34.5995,117300.0
2010-07-13 09:30:00,44.26,44.33,44.11,44.22,130100.0,35.075,35.1305,34.9561,35.0433,130100.0
2010-07-13 09:35:00,44.22,44.23,44.12,44.18,123300.0,35.0433,35.0512,34.964,35.0116,123300.0
2010-07-13 09:40:00,44.2,44.28,43.96,44.0,110100.0,35.0274,35.0908,34.8372,34.8689,110100.0
2010-07-13 09:45:00,44.0,44.11,43.93,44.1,215800.0,34.8689,34.9561,34.8135,34.9482,215800.0
2010-07-13 09:50:00,44.1,44.29,44.04,44.23,51800.0,34.9482,35.0988,34.9006,35.0512,51800.0
2010-07-13 09:55:00,44.23,44.34,44.16,44.32,43700.0,35.0512,35.1384,34.9957,35.1225,43700.0
2010-07-13 10:00:00,44.31,44.52,44.3,44.49,141600.0,35.1146,35.281,35.1067,35.2573,141600.0
2010-07-13 10:05:00,44.5,44.69,44.49,44.61,141400.0,35.2652,35.4158,35.2573,35.3524,141400.0
2010-07-13 10:10:00,44.6,44.61,44.44,44.52,52800.0,35.3444,35.3524,35.2176,35.281,52800.0
2010-07-13 10:15:00,44.51,44.56,44.44,44.49,35700.0,35.2731,35.3127,35.2176,35.2573,35700.0
2010-07-13 10:20:00,44.49,44.6,44.49,44.49,47700.0,35.2573,35.3444,35.2573,35.2573,47700.0
2010-07-13 10:25:00,44.49,44.54,44.46,44.49,55200.0,35.2573,35.2969,35.2335,35.2573,55200.0
2010-07-13 10:30:00,44.5,44.55,44.43,44.45,59700.0,35.2652,35.3048,35.2097,35.2256,59700.0
2010-07-13 10:35:00,44.45,44.5,44.37,44.48,39300.0,35.2256,35.2652,35.1622,35.2493,39300.0
2010-07-13 10:40:00,44.48,44.5,44.43,44.46,46000.0,35.2493,35.2652,35.2097,35.2335,46000.0
2010-07-13 10:45:00,44.46,44.49,44.37,44.37,54300.0,35.2335,35.2573,35.1622,35.1622,54300.0
2010-07-13 10:50:00,44.37,44.42,44.36,44.42,53900.0,35.1622,35.2018,35.1542,35.2018,53900.0
2010-07-13 10:55:00,44.42,44.5,44.42,44.47,28600.0,35.2018,35.2652,35.2018,35.2414,28600.0
2010-07-13 11:00:00,44.47,44.57,44.46,44.55,56100.0,35.2414,35.3207,35.2335,35.3048,56100.0
2010-07-13 11:05:00,44.56,44.67,44.55,44.67,19100.0,35.3127,35.3999,35.3048,35.3999,19100.0
2010-07-13 11:10:00,44.67,44.69,44.63,44.69,32800.0,35.3999,35.4158,35.3682,35.4158,32800.0
2010-07-13 11:15:00,44.69,44.72,44.62,44.62,36500.0,35.4158,35.4395,35.3603,35.3603,36500.0
2010-07-13 11:20:00,44.63,44.7,44.58,44.7,32600.0,35.3682,35.4237,35.3286,35.4237,32600.0
2010-07-13 11:25:00,44.7,44.75,44.66,44.74,48000.0,35.4237,35.4633,35.392,35.4554,48000.0
2010-07-13 11:30:00,44.74,44.94,44.74,44.93,114300.0,35.4554,35.6139,35.4554,35.6059,114300.0
2010-07-13 11:35:00,44.94,44.98,44.91,44.92,75900.0,35.6139,35.6456,35.5901,35.598,75900.0
2010-07-13 11:40:00,44.92,44.93,44.87,44.9,46000.0,35.598,35.6059,35.5584,35.5822,46000.0
2010-07-13 11:45:00,44.91,44.95,44.9,44.9,48200.0,35.5901,35.6218,35.5822,35.5822,48200.0
2010-07-13 11:50:00,44.91,44.98,44.86,44.9,47000.0,35.5901,35.6456,35.5505,35.5822,47000.0
2010-07-13 11:55:00,44.91,44.96,44.85,44.95,34600.0,35.5901,35.6297,35.5426,35.6218,34600.0
2010-07-13 12:00:00,44.93,44.96,44.87,44.89,35400.0,35.6059,35.6297,35.5584,35.5743,35400.0
2010-07-13 12:05:00,44.89,44.94,44.86,44.9,31000.0,35.5743,35.6139,35.5505,35.5822,31000.0
2010-07-13 12:10:00,44.9,44.96,44.87,44.94,98700.0,35.5822,35.6297,35.5584,35.6139,98700.0
2010-07-13 12:15:00,44.95,44.98,44.94,44.95,31000.0,35.6218,35.6456,35.6139,35.6218,31000.0
2010-07-13 12:20:00,44.95,44.95,44.9,44.93,49500.0,35.6218,35.6218,35.5822,35.6059,49500.0
2010-07-13 12:25:00,44.95,45.0,44.94,45.0,114500.0,35.6218,35.6614,35.6139,35.6614,114500.0
2010-07-13 12:30:00,44.99,45.08,44.98,45.0,91500.0,35.6535,35.7248,35.6456,35.6614,91500.0
2010-07-13 12:35:00,45.0,45.01,44.97,44.97,29800.0,35.6614,35.6693,35.6376,35.6376,29800.0
2010-07-13 12:40:00,44.97,45.0,44.92,44.99,27400.0,35.6376,35.6614,35.598,35.6535,27400.0
2010-07-13 12:45:00,44.99,45.01,44.93,44.95,61400.0,35.6535,35.6693,35.6059,35.6218,61400.0
2010-07-13 12:50:00,44.95,44.96,44.91,44.94,33400.0,35.6218,35.6297,35.5901,35.6139,33400.0
2010-07-13 12:55:00,44.95,44.96,44.79,44.79,43000.0,35.6218,35.6297,35.495,35.495,43000.0
2010-07-13 13:00:00,44.79,44.92,44.79,44.9,32100.0,35.495,35.598,35.495,35.5822,32100.0
2010-07-13 13:05:00,44.9,44.99,44.89,44.97,26100.0,35.5822,35.6535,35.5743,35.6376,26100.0
2010-07-13 13:10:00,44.97,44.98,44.77,44.86,59200.0,35.6376,35.6456,35.4792,35.5505,59200.0
2010-07-13 13:15:00,44.85,44.85,44.75,44.77,53600.0,35.5426,35.5426,35.4633,35.4792,53600.0
2010-07-13 13:20:00,44.77,44.82,44.76,44.77,32600.0,35.4792,35.5188,35.4712,35.4792,32600.0
2010-07-13 13:25:00,44.78,44.81,44.72,44.77,45300.0,35.4871,35.5109,35.4395,35.4792,45300.0
2010-07-13 13:30:00,44.78,44.91,44.78,44.88,37600.0,35.4871,35.5901,35.4871,35.5663,37600.0
2010-07-13 13:35:00,44.87,44.94,44.81,44.91,32000.0,35.5584,35.6139,35.5109,35.5901,32000.0
2010-07-13 13:40:00,44.92,44.94,44.87,44.9,50200.0,35.598,35.6139,35.5584,35.5822,50200.0
2010-07-13 13:45:00,44.92,44.97,44.85,44.86,29200.0,35.598,35.6376,35.5426,35.5505,29200.0
2010-07-13 13:50:00,44.85,44.88,44.8,44.81,32400.0,35.5426,35.5663,35.5029,35.5109,32400.0
2010-07-13 13:55:00,44.81,44.91,44.79,44.87,40000.0,35.5109,35.5901,35.495,35.5584,40000.0
2010-07-13 14:00:00,44.87,44.95,44.87,44.87,167700.0,35.5584,35.6218,35.5584,35.5584,167700.0
2010-07-13 14:05:00,44.87,44.9,44.82,44.84,38600.0,35.5584,35.5822,35.5188,35.5346,38600.0
2010-07-13 14:10:00,44.82,44.91,44.79,44.91,33400.0,35.5188,35.5901,35.495,35.5901,33400.0
2010-07-13 14:15:00,44.91,44.93,44.9,44.92,47800.0,35.5901,35.6059,35.5822,35.598,47800.0
2010-07-13 14:20:00,44.92,44.92,44.82,44.88,55800.0,35.598,35.598,35.5188,35.5663,55800.0
2010-07-13 14:25:00,44.88,44.93,44.81,44.87,47400.0,35.5663,35.6059,35.5109,35.5584,47400.0
2010-07-13 14:30:00,44.89,44.92,44.83,44.87,55000.0,35.5743,35.598,35.5267,35.5584,55000.0
2010-07-13 14:35:00,44.87,44.96,44.87,44.93,37500.0,35.5584,35.6297,35.5584,35.6059,37500.0
2010-07-13 14:40:00,44.93,44.94,44.89,44.89,69200.0,35.6059,35.6139,35.5743,35.5743,69200.0
2010-07-13 14:45:00,44.9,44.91,44.85,44.87,85200.0,35.5822,35.5901,35.5426,35.5584,85200.0
2010-07-13 14:50:00,44.87,44.9,44.83,44.88,47500.0,35.5584,35.5822,35.5267,35.5663,47500.0
2010-07-13 14:55:00,44.88,44.98,44.86,44.98,29300.0,35.5663,35.6456,35.5505,35.6456,29300.0
2010-07-13 15:00:00,44.99,45.08,44.98,45.06,125700.0,35.6535,35.7248,35.6456,35.709,125700.0
2010-07-13 15:05:00,45.06,45.1,45.0,45.01,41500.0,35.709,35.7407,35.6614,35.6693,41500.0
2010-07-13 15:10:00,45.02,45.1,45.01,45.09,42900.0,35.6773,35.7407,35.6693,35.7327,42900.0
2010-07-13 15:15:00,45.1,45.19,45.07,45.1,101700.0,35.7407,35.812,35.7169,35.7407,101700.0
2010-07-13 15:20:00,45.11,45.11,44.99,45.0,62500.0,35.7486,35.7486,35.6535,35.6614,62500.0
2010-07-13 15:25:00,45.0,45.15,44.97,45.13,88600.0,35.6614,35.7803,35.6376,35.7644,88600.0
2010-07-13 15:30:00,45.13,45.14,45.06,45.11,94300.0,35.7644,35.7724,35.709,35.7486,94300.0
2010-07-13 15:35:00,45.11,45.17,45.11,45.16,93300.0,35.7486,35.7961,35.7486,35.7882,93300.0
2010-07-13 15:40:00,45.15,45.19,45.13,45.13,110700.0,35.7803,35.812,35.7644,35.7644,110700.0
2010-07-13 15:45:00,45.14,45.2,45.12,45.15,245400.0,35.7724,35.8199,35.7565,35.7803,245400.0
2010-07-13 15:50:00,45.16,45.19,44.96,45.01,222400.0,35.7882,35.812,35.6297,35.6693,222400.0
2010-07-13 15:55:00,45.01,45.04,44.95,44.96,347300.0,35.6693,35.6931,35.6218,35.6297,347300.0
2010-07-14 09:30:00,44.61,44.61,44.38,44.5,147600.0,35.3524,35.3524,35.1701,35.2652,147600.0
2010-07-14 09:35:00,44.51,44.61,43.87,43.94,232100.0,35.2731,35.3524,34.7659,34.8214,232100.0
2010-07-14 09:40:00,43.95,44.08,43.84,44.06,170600.0,34.8293,34.9323,34.7422,34.9165,170600.0
2010-07-14 09:45:00,44.06,44.25,44.05,44.15,54000.0,34.9165,35.0671,34.9086,34.9878,54000.0
2010-07-14 09:50:00,44.16,44.18,43.95,44.03,48300.0,34.9957,35.0116,34.8293,34.8927,48300.0
2010-07-14 09:55:00,44.04,44.14,44.0,44.1,41300.0,34.9006,34.9799,34.8689,34.9482,41300.0
2010-07-14 10:00:00,44.12,44.2,44.03,44.18,68200.0,34.964,35.0274,34.8927,35.0116,68200.0
2010-07-14 10:05:00,44.18,44.2,44.1,44.17,43200.0,35.0116,35.0274,34.9482,35.0037,43200.0
2010-07-14 10:10:00,44.17,44.27,44.17,44.24,32400.0,35.0037,35.0829,35.0037,35.0591,32400.0
2010-07-14 10:15:00,44.23,44.23,44.14,44.2,29800.0,35.0512,35.0512,34.9799,35.0274,29800.0
2010-07-14 10:20:00,44.18,44.36,44.17,44.35,48200.0,35.0116,35.1542,35.0037,35.1463,48200.0
2010-07-14 10:25:00,44.38,44.43,44.24,44.26,34800.0,35.1701,35.2097,35.0591,35.075,34800.0
2010-07-14 10:30:00,44.27,44.37,44.21,44.32,39000.0,35.0829,35.1622,35.0354,35.1225,39000.0
2010-07-14 10:35:00,44.35,44.35,44.15,44.17,24200.0,35.1463,35.1463,34.9878,35.0037,24200.0
2010-07-14 10:40:00,44.15,44.29,44.15,44.27,23900.0,34.9878,35.0988,34.9878,35.0829,23900.0
2010-07-14 10:45:00,44.29,44.42,44.28,44.33,28000.0,35.0988,35.2018,35.0908,35.1305,28000.0
2010-07-14 10:50:00,44.34,44.4,44.27,44.27,50200.0,35.1384,35.1859,35.0829,35.0829,50200.0
2010-07-14 10:55:00,44.27,44.45,44.26,44.41,66000.0,35.0829,35.2256,35.075,35.1939,66000.0
2010-07-14 11:00:00,44.41,44.44,44.31,44.42,54300.0,35.1939,35.2176,35.1146,35.2018,54300.0
2010-07-14 11:05:00,44.41,44.42,44.32,44.37,30700.0,35.1939,35.2018,35.1225,35.1622,30700.0
2010-07-14 11:10:00,44.36,44.41,44.25,44.4,30000.0,35.1542,35.1939,35.0671,35.1859,30000.0
2010-07-14 11:15:00,44.39,44.48,44.38,44.48,56100.0,35.178,35.2493,35.1701,35.2493,56100.0
2010-07-14 11:20:00,44.48,44.62,44.48,44.61,43600.0,35.2493,35.3603,35.2493,35.3524,43600.0
2010-07-14 11:25:00,44.61,44.61,44.45,44.47,35400.0,35.3524,35.3524,35.2256,35.2414,35400.0
2010-07-14 11:30:00,44.47,44.53,44.44,44.53,39100.0,35.2414,35.289,35.2176,35.289,39100.0
2010-07-14 11:35:00,44.52,44.54,44.49,44.5,18300.0,35.281,35.2969,35.2573,35.2652,18300.0
2010-07-14 11:40:00,44.49,44.5,44.46,44.5,27700.0,35.2573,35.2652,35.2335,35.2652,27700.0
2010-07-14 11:45:00,44.5,44.58,44.49,44.53,26700.0,35.2652,35.3286,35.2573,35.289,26700.0
2010-07-14 11:50:00,44.52,44.6,44.52,44.58,19300.0,35.281,35.3444,35.281,35.3286,19300.0
2010-07-14 11:55:00,44.58,44.58,44.46,44.48,21900.0,35.3286,35.3286,35.2335,35.2493,21900.0
2010-07-14 12:00:00,44.47,44.5,44.43,44.49,18600.0,35.2414,35.2652,35.2097,35.2573,18600.0
2010-07-14 12:05:00,44.5,44.5,44.48,44.49,29600.0,35.2652,35.2652,35.2493,35.2573,29600.0
2010-07-14 12:10:00,44.49,44.5,44.44,44.47,36000.0,35.2573,35.2652,35.2176,35.2414,36000.0
2010-07-14 12:15:00,44.48,44.5,44.48,44.5,31100.0,35.2493,35.2652,35.2493,35.2652,31100.0
2010-07-14 12:20:00,44.5,44.54,44.45,44.49,17900.0,35.2652,35.2969,35.2256,35.2573,17900.0
2010-07-14 12:25:00,44.5,44.51,44.45,44.48,22300.0,35.2652,35.2731,35.2256,35.2493,22300.0
2010-07-14 12:30:00,44.48,44.58,44.47,44.56,38600.0,35.2493,35.3286,35.2414,35.3127,38600.0
2010-07-14 12:35:00,44.57,44.57,44.52,44.54,29400.0,35.3207,35.3207,35.281,35.2969,29400.0
2010-07-14 12:40:00,44.53,44.58,44.51,44.56,38000.0,35.289,35.3286,35.2731,35.3127,38000.0
2010-07-14 12:45:00,44.54,44.6,44.49,44.5,25700.0,35.2969,35.3444,35.2573,35.2652,25700.0
2010-07-14 12:50:00,44.5,44.5,44.32,44.33,30200.0,35.2652,35.2652,35.1225,35.1305,30200.0
2010-07-14 12:55:00,44.32,44.42,44.28,44.42,47700.0,35.1225,35.2018,35.0908,35.2018,47700.0
2010-07-14 13:00:00,44.41,44.41,44.32,44.33,25800.0,35.1939,35.1939,35.1225,35.1305,25800.0
2010-07-14 13:05:00,44.33,44.38,44.29,44.38,31200.0,35.1305,35.1701,35.0988,35.1701,31200.0
2010-07-14 13:10:00,44.38,44.43,44.33,44.43,16000.0,35.1701,35.2097,35.1305,35.2097,16000.0
2010-07-14 13:15:00,44.43,44.46,44.42,44.44,16800.0,35.2097,35.2335,35.2018,35.2176,16800.0
2010-07-14 13:20:00,44.44,44.52,44.44,44.44,39000.0,35.2176,35.281,35.2176,35.2176,39000.0
2010-07-14 13:25:00,44.44,44.52,44.42,44.52,30300.0,35.2176,35.281,35.2018,35.281,30300.0
2010-07-14 13:30:00,44.52,44.57,44.51,44.54,18400.0,35.281,35.3207,35.2731,35.2969,18400.0
2010-07-14 13:35:00,44.53,44.53,44.46,44.47,32200.0,35.289,35.289,35.2335,35.2414,32200.0
2010-07-14 13:40:00,44.47,44.47,44.35,44.35,24600.0,35.2414,35.2414,35.1463,35.1463,24600.0
2010-07-14 13:45:00,44.35,44.37,44.28,44.28,36100.0,35.1463,35.1622,35.0908,35.0908,36100.0
2010-07-14 13:50:00,44.28,44.28,44.14,44.14,50400.0,35.0908,35.0908,34.9799,34.9799,50400.0
2010-07-14 13:55:00,44.14,44.23,44.13,44.19,24400.0,34.9799,35.0512,34.972,35.0195,24400.0
2010-07-14 14:00:00,44.2,44.22,44.09,44.19,110900.0,35.0274,35.0433,34.9403,35.0195,110900.0
2010-07-14 14:05:00,44.21,44.22,44.02,44.12,39700.0,35.0354,35.0433,34.8848,34.964,39700.0
2010-07-14 14:10:00,44.12,44.16,44.0,44.06,40200.0,34.964,34.9957,34.8689,34.9165,40200.0
2010-07-14 14:15:00,44.06,44.13,44.03,44.08,37000.0,34.9165,34.972,34.8927,34.9323,37000.0
2010-07-14 14:20:00,44.08,44.12,43.95,43.95,56200.0,34.9323,34.964,34.8293,34.8293,56200.0
2010-07-14 14:25:00,43.93,44.0,43.9,43.99,61700.0,34.8135,34.8689,34.7897,34.861,61700.0
2010-07-14 14:30:00,44.0,44.09,43.96,44.07,41100.0,34.8689,34.9403,34.8372,34.9244,41100.0
2010-07-14 14:35:00,44.06,44.16,44.04,44.08,32900.0,34.9165,34.9957,34.9006,34.9323,32900.0
2010-07-14 14:40:00,44.08,44.11,44.03,44.09,26000.0,34.9323,34.9561,34.8927,34.9403,26000.0
2010-07-14 14:45:00,44.1,44.26,44.1,44.2,35200.0,34.9482,35.075,34.9482,35.0274,35200.0
2010-07-14 14:50:00,44.19,44.21,44.14,44.19,49900.0,35.0195,35.0354,34.9799,35.0195,49900.0
2010-07-14 14:55:00,44.19,44.27,44.15,44.21,43900.0,35.0195,35.0829,34.9878,35.0354,43900.0
2010-07-14 15:00:00,44.22,44.3,44.2,44.29,31800.0,35.0433,35.1067,35.0274,35.0988,31800.0
2010-07-14 15:05:00,44.29,44.3,44.14,44.16,25100.0,35.0988,35.1067,34.9799,34.9957,25100.0
2010-07-14 15:10:00,44.17,44.21,44.1,44.14,78300.0,35.0037,35.0354,34.9482,34.9799,78300.0
2010-07-14 15:15:00,44.15,44.37,44.13,44.32,78300.0,34.9878,35.1622,34.972,35.1225,78300.0
2010-07-14 15:20:00,44.31,44.43,44.28,44.42,54600.0,35.1146,35.2097,35.0908,35.2018,54600.0
2010-07-14 15:25:00,44.42,44.57,44.42,44.5,138600.0,35.2018,35.3207,35.2018,35.2652,138600.0
2010-07-14 15:30:00,44.49,44.51,44.38,44.46,73300.0,35.2573,35.2731,35.1701,35.2335,73300.0
2010-07-14 15:35:00,44.47,44.51,44.43,44.45,89600.0,35.2414,35.2731,35.2097,35.2256,89600.0
2010-07-14 15:40:00,44.45,44.45,44.28,44.32,99600.0,35.2256,35.2256,35.0908,35.1225,99600.0
2010-07-14 15:45:00,44.31,44.52,44.31,44.51,175300.0,35.1146,35.281,35.1146,35.2731,175300.0
2010-07-14 15:50:00,44.51,44.53,44.44,44.49,188600.0,35.2731,35.289,35.2176,35.2573,188600.0
2010-07-14 15:55:00,44.5,44.56,44.47,44.55,338600.0,35.2652,35.3127,35.2414,35.3048,338600.0
2010-07-15 09:30:00,44.49,44.5,44.0,44.16,136700.0,35.2573,35.2652,34.8689,34.9957,136700.0
2010-07-15 09:35:00,44.16,44.4,43.8,43.96,121300.0,34.9957,35.1859,34.7105,34.8372,121300.0
2010-07-15 09:40:00,43.98,44.05,43.61,43.61,197800.0,34.8531,34.9086,34.5599,34.5599,197800.0
2010-07-15 09:45:00,43.64,43.7,43.54,43.58,193300.0,34.5837,34.6312,34.5044,34.5361,193300.0
2010-07-15 09:50:00,43.59,43.64,43.32,43.36,180000.0,34.544,34.5837,34.3301,34.3618,180000.0
2010-07-15 09:55:00,43.36,43.4,43.25,43.3,164600.0,34.3618,34.3935,34.2746,34.3142,164600.0
2010-07-15 10:00:00,43.27,43.29,42.8,42.82,326800.0,34.2904,34.3063,33.918,33.9338,326800.0
2010-07-15 10:05:00,42.84,43.01,42.8,42.92,214400.0,33.9497,34.0844,33.918,34.0131,214400.0
2010-07-15 10:10:00,42.92,42.93,42.61,42.72,197200.0,34.0131,34.021,33.7674,33.8546,197200.0
2010-07-15 10:15:00,42.75,42.82,42.6,42.7,268400.0,33.8784,33.9338,33.7595,33.8387,268400.0
2010-07-15 10:20:00,42.7,42.78,42.54,42.75,155600.0,33.8387,33.9021,33.7119,33.8784,155600.0
2010-07-15 10:25:00,42.77,42.95,42.75,42.83,99000.0,33.8942,34.0368,33.8784,33.9417,99000.0
2010-07-15 10:30:00,42.84,42.84,42.5,42.59,83600.0,33.9497,33.9497,33.6802,33.7516,83600.0
2010-07-15 10:35:00,42.59,42.82,42.59,42.8,50500.0,33.7516,33.9338,33.7516,33.918,50500.0
2010-07-15 10:40:00,42.79,42.87,42.7,42.85,130900.0,33.9101,33.9734,33.8387,33.9576,130900.0
2010-07-15 10:45:00,42.85,43.01,42.81,43.01,118300.0,33.9576,34.0844,33.9259,34.0844,118300.0
2010-07-15 10:50:00,43.0,43.03,42.93,42.95,113600.0,34.0765,34.1002,34.021,34.0368,113600.0
2010-07-15 10:55:00,42.95,42.95,42.7,42.74,66200.0,34.0368,34.0368,33.8387,33.8704,66200.0
2010-07-15 11:00:00,42.74,42.8,42.57,42.66,82800.0,33.8704,33.918,33.7357,33.807,82800.0
2010-07-15 11:05:00,42.67,42.71,42.52,42.66,64300.0,33.815,33.8467,33.6961,33.807,64300.0
2010-07-15 11:10:00,42.67,42.82,42.67,42.81,61100.0,33.815,33.9338,33.815,33.9259,61100.0
2010-07-15 11:15:00,42.81,42.94,42.8,42.81,57800.0,33.9259,34.0289,33.918,33.9259,57800.0
2010-07-15 11:20:00,42.81,42.94,42.78,42.78,43300.0,33.9259,34.0289,33.9021,33.9021,43300.0
2010-07-15 11:25:00,42.78,42.78,42.68,42.71,54400.0,33.9021,33.9021,33.8229,33.8467,54400.0
2010-07-15 11:30:00,42.71,42.75,42.62,42.65,57900.0,33.8467,33.8784,33.7753,33.7991,57900.0
2010-07-15 11:35:00,42.65,42.8,42.65,42.73,44400.0,33.7991,33.918,33.7991,33.8625,44400.0
2010-07-15 11:40:00,42.74,42.75,42.62,42.65,47600.0,33.8704,33.8784,33.7753,33.7991,47600.0
2010-07-15 11:45:00,42.64,42.65,42.5,42.52,39000.0,33.7912,33.7991,33.6802,33.6961,39000.0
2010-07-15 11:50:00,42.53,42.54,42.43,42.52,76000.0,33.704,33.7119,33.6248,33.6961,76000.0
2010-07-15 11:55:00,42.52,42.56,42.4,42.43,42400.0,33.6961,33.7278,33.601,33.6248,42400.0
2010-07-15 12:00:00,42.43,42.44,42.37,42.4,47600.0,33.6248,33.6327,33.5772,33.601,47600.0
2010-07-15 12:05:00,42.4,42.48,42.37,42.42,55000.0,33.601,33.6644,33.5772,33.6168,55000.0
2010-07-15 12:10:00,42.42,42.49,42.36,42.42,59200.0,33.6168,33.6723,33.5693,33.6168,59200.0
2010-07-15 12:15:00,42.43,42.46,42.38,42.38,34500.0,33.6248,33.6485,33.5851,33.5851,34500.0
2010-07-15 12:20:00,42.38,42.39,42.27,42.34,37000.0,33.5851,33.5931,33.498,33.5534,37000.0
2010-07-15 12:25:00,42.33,42.42,42.33,42.4,23600.0,33.5455,33.6168,33.5455,33.601,23600.0
2010-07-15 12:30:00,42.39,42.48,42.35,42.44,36000.0,33.5931,33.6644,33.5614,33.6327,36000.0
2010-07-15 12:35:00,42.44,42.45,42.35,42.38,32800.0,33.6327,33.6406,33.5614,33.5851,32800.0
2010-07-15 12:40:00,42.38,42.41,42.31,42.4,24600.0,33.5851,33.6089,33.5297,33.601,24600.0
2010-07-15 12:45:00,42.41,42.46,42.41,42.46,20900.0,33.6089,33.6485,33.6089,33.6485,20900.0
2010-07-15 12:50:00,42.47,42.52,42.43,42.49,28700.0,33.6565,33.6961,33.6248,33.6723,28700.0
2010-07-15 12:55:00,42.5,42.51,42.35,42.36,44600.0,33.6802,33.6882,33.5614,33.5693,44600.0
2010-07-15 13:00:00,42.37,42.49,42.36,42.47,64300.0,33.5772,33.6723,33.5693,33.6565,64300.0
2010-07-15 13:05:00,42.47,42.68,42.42,42.55,118000.0,33.6565,33.8229,33.6168,33.7199,118000.0
2010-07-15 13:10:00,42.55,42.55,42.46,42.52,50900.0,33.7199,33.7199,33.6485,33.6961,50900.0
2010-07-15 13:15:00,42.53,42.73,42.52,42.71,48800.0,33.704,33.8625,33.6961,33.8467,48800.0
2010-07-15 13:20:00,42.72,42.85,42.69,42.83,63500.0,33.8546,33.9576,33.8308,33.9417,63500.0
2010-07-15 13:25:00,42.83,42.94,42.77,42.78,79500.0,33.9417,34.0289,33.8942,33.9021,79500.0
2010-07-15 13:30:00,42.78,42.86,42.71,42.76,32300.0,33.9021,33.9655,33.8467,33.8863,32300.0
2010-07-15 13:35:00,42.76,42.8,42.73,42.76,33700.0,33.8863,33.918,33.8625,33.8863,33700.0
2010-07-15 13:40:00,42.78,42.85,42.74,42.81,17000.0,33.9021,33.9576,33.8704,33.9259,17000.0
2010-07-15 13:45:00,42.82,42.88,42.79,42.84,64000.0,33.9338,33.9814,33.9101,33.9497,64000.0
2010-07-15 13:50:00,42.84,42.84,42.78,42.81,56400.0,33.9497,33.9497,33.9021,33.9259,56400.0
2010-07-15 13:55:00,42.82,42.87,42.79,42.86,32900.0,33.9338,33.9734,33.9101,33.9655,32900.0
2010-07-15 14:00:00,42.86,43.0,42.79,42.95,59300.0,33.9655,34.0765,33.9101,34.0368,59300.0
2010-07-15 14:05:00,42.95,42.95,42.79,42.81,62200.0,34.0368,34.0368,33.9101,33.9259,62200.0
2010-07-15 14:10:00,42.81,42.88,42.77,42.85,76800.0,33.9259,33.9814,33.8942,33.9576,76800.0
2010-07-15 14:15:00,42.86,43.0,42.83,43.0,42300.0,33.9655,34.0765,33.9417,34.0765,42300.0
2010-07-15 14:20:00,43.0,43.08,42.97,42.98,70500.0,34.0765,34.1399,34.0527,34.0606,70500.0
2010-07-15 14:25:00,42.99,43.14,42.96,43.1,58400.0,34.0685,34.1874,34.0448,34.1557,58400.0
2010-07-15 14:30:00,43.11,43.19,43.09,43.1,69600.0,34.1636,34.227,34.1478,34.1557,69600.0
2010-07-15 14:35:00,43.1,43.16,43.05,43.1,63700.0,34.1557,34.2033,34.1161,34.1557,63700.0
2010-07-15 14:40:00,43.1,43.14,43.08,43.1,37200.0,34.1557,34.1874,34.1399,34.1557,37200.0
2010-07-15 14:45:00,43.09,43.1,43.01,43.08,115300.0,34.1478,34.1557,34.0844,34.1399,115300.0
2010-07-15 14:50:00,43.08,43.16,43.07,43.12,39000.0,34.1399,34.2033,34.1319,34.1716,39000.0
2010-07-15 14:55:00,43.12,43.16,43.07,43.07,98900.0,34.1716,34.2033,34.1319,34.1319,98900.0
2010-07-15 15:00:00,43.08,43.13,43.03,43.03,87400.0,34.1399,34.1795,34.1002,34.1002,87400.0
2010-07-15 15:05:00,43.04,43.06,42.87,42.89,107300.0,34.1082,34.124,33.9734,33.9893,107300.0
2010-07-15 15:10:00,42.88,42.89,42.76,42.77,98200.0,33.9814,33.9893,33.8863,33.8942,98200.0
2010-07-15 15:15:00,42.77,42.9,42.74,42.83,75500.0,33.8942,33.9972,33.8704,33.9417,75500.0
2010-07-15 15:20:00,42.83,42.9,42.71,42.73,123700.0,33.9417,33.9972,33.8467,33.8625,123700.0
2010-07-15 15:25:00,42.72,42.81,42.66,42.78,276500.0,33.8546,33.9259,33.807,33.9021,276500.0
2010-07-15 15:30:00,42.79,42.97,42.77,42.83,334600.0,33.9101,34.0527,33.8942,33.9417,334600.0
2010-07-15 15:35:00,42.83,43.14,42.83,43.07,398400.0,33.9417,34.1874,33.9417,34.1319,398400.0
2010-07-15 15:40:00,43.07,43.18,43.03,43.1,339300.0,34.1319,34.2191,34.1002,34.1557,339300.0
2010-07-15 15:45:00,43.1,43.35,43.1,43.17,414900.0,34.1557,34.3538,34.1557,34.2112,414900.0
2010-07-15 15:50:00,43.17,43.41,43.17,43.39,421500.0,34.2112,34.4014,34.2112,34.3855,421500.0
2010-07-15 15:55:00,43.38,43.45,43.25,43.27,573900.0,34.3776,34.4331,34.2746,34.2904,573900.0
2010-07-16 09:30:00,42.64,42.72,42.12,42.12,483500.0,33.7912,33.8546,33.3791,33.3791,483500.0
2010-07-16 09:35:00,42.14,42.3,41.92,42.25,86200.0,33.3949,33.5217,33.2206,33.4821,86200.0
2010-07-16 09:40:00,42.23,42.41,42.05,42.28,86700.0,33.4663,33.6089,33.3236,33.5059,86700.0
2010-07-16 09:45:00,42.23,42.4,42.11,42.4,143800.0,33.4663,33.601,33.3712,33.601,143800.0
2010-07-16 09:50:00,42.4,42.52,42.26,42.33,129300.0,33.601,33.6961,33.49,33.5455,129300.0
2010-07-16 09:55:00,42.35,42.43,41.77,41.91,265500.0,33.5614,33.6248,33.1017,33.2127,265500.0
2010-07-16 10:00:00,41.9,42.01,41.81,41.85,140800.0,33.2047,33.2919,33.1334,33.1651,140800.0
2010-07-16 10:05:00,41.84,41.85,41.61,41.72,146400.0,33.1572,33.1651,32.9749,33.0621,146400.0
2010-07-16 10:10:00,41.71,41.93,41.64,41.91,80700.0,33.0542,33.2285,32.9987,33.2127,80700.0
2010-07-16 10:15:00,41.91,41.96,41.83,41.93,67700.0,33.2127,33.2523,33.1493,33.2285,67700.0
2010-07-16 10:20:00,41.93,41.95,41.85,41.9,56800.0,33.2285,33.2444,33.1651,33.2047,56800.0
2010-07-16 10:25:00,41.89,41.9,41.76,41.78,94900.0,33.1968,33.2047,33.0938,33.1096,94900.0
2010-07-16 10:30:00,41.78,41.79,41.7,41.79,80100.0,33.1096,33.1176,33.0463,33.1176,80100.0
2010-07-16 10:35:00,41.78,41.82,41.67,41.71,70400.0,33.1096,33.1413,33.0225,33.0542,70400.0
2010-07-16 10:40:00,41.7,41.9,41.59,41.89,110100.0,33.0463,33.2047,32.9591,33.1968,110100.0
2010-07-16 10:45:00,41.9,42.0,41.88,41.93,65400.0,33.2047,33.284,33.1889,33.2285,65400.0
2010-07-16 10:50:00,41.93,41.98,41.89,41.9,31100.0,33.2285,33.2681,33.1968,33.2047,31100.0
2010-07-16 10:55:00,41.9,42.01,41.84,41.91,61800.0,33.2047,33.2919,33.1572,33.2127,61800.0
2010-07-16 11:00:00,41.91,41.98,41.77,41.77,52000.0,33.2127,33.2681,33.1017,33.1017,52000.0
2010-07-16 11:05:00,41.78,41.85,41.72,41.83,79700.0,33.1096,33.1651,33.0621,33.1493,79700.0
2010-07-16 11:10:00,41.82,41.95,41.8,41.94,34400.0,33.1413,33.2444,33.1255,33.2364,34400.0
2010-07-16 11:15:00,41.95,42.01,41.95,41.96,51900.0,33.2444,33.2919,33.2444,33.2523,51900.0
2010-07-16 11:20:00,41.95,41.96,41.74,41.82,58200.0,33.2444,33.2523,33.078,33.1413,58200.0
2010-07-16 11:25:00,41.82,41.94,41.75,41.94,39300.0,33.1413,33.2364,33.0859,33.2364,39300.0
2010-07-16 11:30:00,41.93,41.93,41.76,41.8,52700.0,33.2285,33.2285,33.0938,33.1255,52700.0
2010-07-16 11:35:00,41.8,41.88,41.74,41.85,61900.0,33.1255,33.1889,33.078,33.1651,61900.0
2010-07-16 11:40:00,41.84,41.97,41.83,41.95,61500.0,33.1572,33.2602,33.1493,33.2444,61500.0
2010-07-16 11:45:00,41.95,41.98,41.91,41.95,73900.0,33.2444,33.2681,33.2127,33.2444,73900.0
2010-07-16 11:50:00,41.95,41.99,41.88,41.89,54500.0,33.2444,33.2761,33.1889,33.1968,54500.0
2010-07-16 11:55:00,41.89,41.96,41.82,41.84,123000.0,33.1968,33.2523,33.1413,33.1572,123000.0
2010-07-16 12:00:00,41.84,41.87,41.77,41.87,137500.0,33.1572,33.181,33.1017,33.181,137500.0
2010-07-16 12:05:00,41.87,41.99,41.81,41.99,36500.0,33.181,33.2761,33.1334,33.2761,36500.0
2010-07-16 12:10:00,41.98,42.11,41.96,41.97,68000.0,33.2681,33.3712,33.2523,33.2602,68000.0
2010-07-16 12:15:00,41.96,41.97,41.89,41.96,70400.0,33.2523,33.2602,33.1968,33.2523,70400.0
2010-07-16 12:20:00,41.98,42.04,41.92,42.04,25900.0,33.2681,33.3157,33.2206,33.3157,25900.0
2010-07-16 12:25:00,42.03,42.14,42.01,42.1,43900.0,33.3078,33.3949,33.2919,33.3632,43900.0
2010-07-16 12:30:00,42.09,42.09,42.03,42.04,38100.0,33.3553,33.3553,33.3078,33.3157,38100.0
2010-07-16 12:35:00,42.03,42.05,41.98,42.01,34600.0,33.3078,33.3236,33.2681,33.2919,34600.0
2010-07-16 12:40:00,42.02,42.13,42.02,42.1,24900.0,33.2998,33.387,33.2998,33.3632,24900.0
2010-07-16 12:45:00,42.11,42.21,42.09,42.19,54400.0,33.3712,33.4504,33.3553,33.4346,54400.0
2010-07-16 12:50:00,42.19,42.19,42.08,42.11,38100.0,33.4346,33.4346,33.3474,33.3712,38100.0
2010-07-16 12:55:00,42.12,42.13,41.96,41.98,44100.0,33.3791,33.387,33.2523,33.2681,44100.0
2010-07-16 13:00:00,41.96,42.0,41.89,41.91,48100.0,33.2523,33.284,33.1968,33.2127,48100.0
2010-07-16 13:05:00,41.92,42.02,41.92,41.99,41300.0,33.2206,33.2998,33.2206,33.2761,41300.0
2010-07-16 13:10:00,41.98,42.03,41.95,41.97,36800.0,33.2681,33.3078,33.2444,33.2602,36800.0
2010-07-16 13:15:00,41.96,42.08,41.95,42.05,43700.0,33.2523,33.3474,33.2444,33.3236,43700.0
2010-07-16 13:20:00,42.04,42.05,41.93,41.96,43400.0,33.3157,33.3236,33.2285,33.2523,43400.0
2010-07-16 13:25:00,41.96,41.97,41.87,41.93,54600.0,33.2523,33.2602,33.181,33.2285,54600.0
2010-07-16 13:30:00,41.93,42.09,41.93,42.08,35400.0,33.2285,33.3553,33.2285,33.3474,35400.0
2010-07-16 13:35:00,42.07,42.14,41.99,42.05,64800.0,33.3395,33.3949,33.2761,33.3236,64800.0
2010-07-16 13:40:00,42.07,42.08,41.9,41.91,70700.0,33.3395,33.3474,33.2047,33.2127,70700.0
2010-07-16 13:45:00,41.92,41.96,41.88,41.96,78200.0,33.2206,33.2523,33.1889,33.2523,78200.0
2010-07-16 13:50:00,41.93,41.95,41.8,41.81,53400.0,33.2285,33.2444,33.1255,33.1334,53400.0
2010-07-16 13:55:00,41.81,41.95,41.79,41.92,80200.0,33.1334,33.2444,33.1176,33.2206,80200.0
2010-07-16 14:00:00,41.91,41.92,41.76,41.82,118500.0,33.2127,33.2206,33.0938,33.1413,118500.0
2010-07-16 14:05:00,41.82,41.82,41.71,41.72,75700.0,33.1413,33.1413,33.0542,33.0621,75700.0
2010-07-16 14:10:00,41.72,41.73,41.63,41.67,73400.0,33.0621,33.07,32.9908,33.0225,73400.0
2010-07-16 14:15:00,41.67,41.69,41.61,41.62,36000.0,33.0225,33.0383,32.9749,32.9829,36000.0
2010-07-16 14:20:00,41.62,41.74,41.58,41.7,47100.0,32.9829,33.078,32.9512,33.0463,47100.0
2010-07-16 14:25:00,41.71,41.81,41.7,41.71,36800.0,33.0542,33.1334,33.0463,33.0542,36800.0
2010-07-16 14:30:00,41.71,41.78,41.68,41.76,42900.0,33.0542,33.1096,33.0304,33.0938,42900.0
2010-07-16 14:35:00,41.75,41.75,41.67,41.74,75900.0,33.0859,33.0859,33.0225,33.078,75900.0
2010-07-16 14:40:00,41.74,41.75,41.67,41.69,62900.0,33.078,33.0859,33.0225,33.0383,62900.0
2010-07-16 14:45:00,41.68,41.78,41.67,41.71,99800.0,33.0304,33.1096,33.0225,33.0542,99800.0
2010-07-16 14:50:00,41.69,41.71,41.65,41.66,84000.0,33.0383,33.0542,33.0066,33.0146,84000.0
2010-07-16 14:55:00,41.66,41.67,41.52,41.53,82600.0,33.0146,33.0225,32.9036,32.9115,82600.0
2010-07-16 15:00:00,41.53,41.61,41.5,41.57,93400.0,32.9115,32.9749,32.8878,32.9432,93400.0
2010-07-16 15:05:00,41.57,41.63,41.53,41.55,81600.0,32.9432,32.9908,32.9115,32.9274,81600.0
2010-07-16 15:10:00,41.54,41.54,41.4,41.48,122900.0,32.9195,32.9195,32.8085,32.8719,122900.0
2010-07-16 15:15:00,41.47,41.49,41.41,41.46,89000.0,32.864,32.8798,32.8164,32.8561,89000.0
2010-07-16 15:20:00,41.46,41.5,41.34,41.37,167400.0,32.8561,32.8878,32.761,32.7847,167400.0
2010-07-16 15:25:00,41.37,41.47,41.28,41.44,125200.0,32.7847,32.864,32.7134,32.8402,125200.0
2010-07-16 15:30:00,41.44,41.48,41.39,41.48,116200.0,32.8402,32.8719,32.8006,32.8719,116200.0
2010-07-16 15:35:00,41.47,41.62,41.46,41.62,168100.0,32.864,32.9829,32.8561,32.9829,168100.0
2010-07-16 15:40:00,41.62,41.67,41.56,41.56,182700.0,32.9829,33.0225,32.9353,32.9353,182700.0
2010-07-16 15:45:00,41.56,41.56,41.31,41.33,239200.0,32.9353,32.9353,32.7372,32.753,239200.0
2010-07-16 15:50:00,41.32,41.54,41.32,41.53,203900.0,32.7451,32.9195,32.7451,32.9115,203900.0
2010-07-16 15:55:00,41.54,41.55,41.41,41.44,398100.0,32.9195,32.9274,32.8164,32.8402,398100.0
2010-07-19 09:30:00,41.61,41.8,41.57,41.57,53600.0,32.9749,33.1255,32.9432,32.9432,53600.0
2010-07-19 09:35:00,41.57,41.57,41.02,41.03,80300.0,32.9432,32.9432,32.5074,32.5153,80300.0
2010-07-19 09:40:00,41.04,41.33,40.97,41.26,94900.0,32.5232,32.753,32.4677,32.6976,94900.0
2010-07-19 09:45:00,41.26,41.4,41.2,41.33,54100.0,32.6976,32.8085,32.65,32.753,54100.0
2010-07-19 09:50:00,41.33,41.5,41.28,41.47,31900.0,32.753,32.8878,32.7134,32.864,31900.0
2010-07-19 09:55:00,41.49,41.53,41.41,41.46,27400.0,32.8798,32.9115,32.8164,32.8561,27400.0
2010-07-19 10:00:00,41.46,41.46,41.24,41.27,35200.0,32.8561,32.8561,32.6817,32.7055,35200.0
2010-07-19 10:05:00,41.28,41.37,41.14,41.16,43800.0,32.7134,32.7847,32.6025,32.6183,43800.0
2010-07-19 10:10:00,41.15,41.19,41.06,41.15,33100.0,32.6104,32.6421,32.5391,32.6104,33100.0
2010-07-19 10:15:00,41.13,41.14,41.02,41.12,49100.0,32.5945,32.6025,32.5074,32.5866,49100.0
2010-07-19 10:20:00,41.13,41.14,40.99,41.0,29700.0,32.5945,32.6025,32.4836,32.4915,29700.0
2010-07-19 10:25:00,40.99,40.99,40.81,40.83,46600.0,32.4836,32.4836,32.3409,32.3568,46600.0
2010-07-19 10:30:00,40.82,41.07,40.82,40.98,65900.0,32.3489,32.547,32.3489,32.4757,65900.0
2010-07-19 10:35:00,40.98,41.09,40.86,40.86,24900.0,32.4757,32.5628,32.3806,32.3806,24900.0
2010-07-19 10:40:00,40.85,40.87,40.74,40.84,29200.0,32.3726,32.3885,32.2855,32.3647,29200.0
2010-07-19 10:45:00,40.84,40.85,40.72,40.76,32300.0,32.3647,32.3726,32.2696,32.3013,32300.0
2010-07-19 10:50:00,40.76,40.76,40.68,40.7,110200.0,32.3013,32.3013,32.2379,32.2538,110200.0
2010-07-19 10:55:00,40.7,40.74,40.68,40.7,75900.0,32.2538,32.2855,32.2379,32.2538,75900.0
2010-07-19 11:00:00,40.71,40.73,40.6,40.69,69900.0,32.2617,32.2776,32.1745,32.2459,69900.0
2010-07-19 11:05:00,40.69,40.74,40.66,40.69,44100.0,32.2459,32.2855,32.2221,32.2459,44100.0
2010-07-19 11:10:00,40.69,40.73,40.65,40.69,44500.0,32.2459,32.2776,32.2142,32.2459,44500.0
2010-07-19 11:15:00,40.69,40.8,40.67,40.79,44100.0,32.2459,32.333,32.23,32.3251,44100.0
2010-07-19 11:20:00,40.78,40.84,40.76,40.84,45900.0,32.3172,32.3647,32.3013,32.3647,45900.0
2010-07-19 11:25:00,40.85,40.88,40.76,40.8,45400.0,32.3726,32.3964,32.3013,32.333,45400.0
2010-07-19 11:30:00,40.79,40.85,40.73,40.75,32300.0,32.3251,32.3726,32.2776,32.2934,32300.0
2010-07-19 11:35:00,40.75,40.77,40.59,40.64,40500.0,32.2934,32.3092,32.1666,32.2062,40500.0
2010-07-19 11:40:00,40.62,40.72,40.62,40.72,23500.0,32.1904,32.2696,32.1904,32.2696,23500.0
2010-07-19 11:45:00,40.72,40.72,40.64,40.71,36200.0,32.2696,32.2696,32.2062,32.2617,36200.0
2010-07-19 11:50:00,40.72,40.85,40.71,40.73,107000.0,32.2696,32.3726,32.2617,32.2776,107000.0
2010-07-19 11:55:00,40.73,40.78,40.72,40.76,23000.0,32.2776,32.3172,32.2696,32.3013,23000.0
2010-07-19 12:00:00,40.77,40.79,40.58,40.63,33000.0,32.3092,32.3251,32.1587,32.1983,33000.0
2010-07-19 12:05:00,40.61,40.77,40.58,40.74,25600.0,32.1825,32.3092,32.1587,32.2855,25600.0
2010-07-19 12:10:00,40.74,40.74,40.64,40.67,26500.0,32.2855,32.2855,32.2062,32.23,26500.0
2010-07-19 12:15:00,40.67,40.79,40.63,40.79,16200.0,32.23,32.3251,32.1983,32.3251,16200.0
2010-07-19 12:20:00,40.79,40.81,40.7,40.76,53500.0,32.3251,32.3409,32.2538,32.3013,53500.0
2010-07-19 12:25:00,40.76,40.85,40.75,40.79,27000.0,32.3013,32.3726,32.2934,32.3251,27000.0
2010-07-19 12:30:00,40.79,40.81,40.69,40.76,18600.0,32.3251,32.3409,32.2459,32.3013,18600.0
2010-07-19 12:35:00,40.77,40.86,40.76,40.82,56200.0,32.3092,32.3806,32.3013,32.3489,56200.0
2010-07-19 12:40:00,40.81,40.88,40.79,40.82,19300.0,32.3409,32.3964,32.3251,32.3489,19300.0
2010-07-19 12:45:00,40.83,40.92,40.8,40.9,22800.0,32.3568,32.4281,32.333,32.4123,22800.0
2010-07-19 12:50:00,40.9,40.98,40.9,40.94,37600.0,32.4123,32.4757,32.4123,32.444,37600.0
2010-07-19 12:55:00,40.94,40.94,40.83,40.93,44000.0,32.444,32.444,32.3568,32.436,44000.0
2010-07-19 13:00:00,40.94,40.99,40.94,40.98,30100.0,32.444,32.4836,32.444,32.4757,30100.0
2010-07-19 13:05:00,40.98,41.08,40.97,41.06,91200.0,32.4757,32.5549,32.4677,32.5391,91200.0
2010-07-19 13:10:00,41.07,41.14,41.0,41.02,74800.0,32.547,32.6025,32.4915,32.5074,74800.0
2010-07-19 13:15:00,41.01,41.02,40.91,40.91,20700.0,32.4994,32.5074,32.4202,32.4202,20700.0
2010-07-19 13:20:00,40.91,40.97,40.89,40.95,17700.0,32.4202,32.4677,32.4043,32.4519,17700.0
2010-07-19 13:25:00,40.94,40.96,40.9,40.93,17800.0,32.444,32.4598,32.4123,32.436,17800.0
2010-07-19 13:30:00,40.93,41.03,40.93,40.93,42800.0,32.436,32.5153,32.436,32.436,42800.0
2010-07-19 13:35:00,40.92,40.92,40.85,40.86,22500.0,32.4281,32.4281,32.3726,32.3806,22500.0
2010-07-19 13:40:00,40.86,40.88,40.75,40.75,26000.0,32.3806,32.3964,32.2934,32.2934,26000.0
2010-07-19 13:45:00,40.76,40.87,40.76,40.87,25800.0,32.3013,32.3885,32.3013,32.3885,25800.0
2010-07-19 13:50:00,40.87,40.89,40.81,40.88,16500.0,32.3885,32.4043,32.3409,32.3964,16500.0
2010-07-19 13:55:00,40.89,40.93,40.84,40.86,15200.0,32.4043,32.436,32.3647,32.3806,15200.0
2010-07-19 14:00:00,40.85,40.94,40.85,40.94,141200.0,32.3726,32.444,32.3726,32.444,141200.0
2010-07-19 14:05:00,40.93,40.93,40.88,40.93,106700.0,32.436,32.436,32.3964,32.436,106700.0
2010-07-19 14:10:00,40.94,41.04,40.94,40.99,52000.0,32.444,32.5232,32.444,32.4836,52000.0
2010-07-19 14:15:00,40.99,41.04,40.95,41.04,62900.0,32.4836,32.5232,32.4519,32.5232,62900.0
2010-07-19 14:20:00,41.04,41.07,40.96,41.03,42400.0,32.5232,32.547,32.4598,32.5153,42400.0
2010-07-19 14:25:00,41.03,41.06,40.93,40.95,36700.0,32.5153,32.5391,32.436,32.4519,36700.0
2010-07-19 14:30:00,40.95,40.99,40.89,40.94,67600.0,32.4519,32.4836,32.4043,32.444,67600.0
2010-07-19 14:35:00,40.93,40.94,40.84,40.91,71400.0,32.436,32.444,32.3647,32.4202,71400.0
2010-07-19 14:40:00,40.91,41.01,40.91,40.99,37200.0,32.4202,32.4994,32.4202,32.4836,37200.0
2010-07-19 14:45:00,41.0,41.14,41.0,41.1,74900.0,32.4915,32.6025,32.4915,32.5708,74900.0
2010-07-19 14:50:00,41.12,41.24,41.11,41.2,58400.0,32.5866,32.6817,32.5787,32.65,58400.0
2010-07-19 14:55:00,41.2,41.2,41.06,41.08,47900.0,32.65,32.65,32.5391,32.5549,47900.0
2010-07-19 15:00:00,41.08,41.17,41.07,41.16,41500.0,32.5549,32.6262,32.547,32.6183,41500.0
2010-07-19 15:05:00,41.15,41.3,41.1,41.27,85500.0,32.6104,32.7293,32.5708,32.7055,85500.0
2010-07-19 15:10:00,41.28,41.32,41.16,41.16,66300.0,32.7134,32.7451,32.6183,32.6183,66300.0
2010-07-19 15:15:00,41.16,41.23,41.05,41.09,114900.0,32.6183,32.6738,32.5311,32.5628,114900.0
2010-07-19 15:20:00,41.1,41.13,41.04,41.04,58500.0,32.5708,32.5945,32.5232,32.5232,58500.0
2010-07-19 15:25:00,41.04,41.04,40.87,40.92,103800.0,32.5232,32.5232,32.3885,32.4281,103800.0
2010-07-19 15:30:00,40.92,41.01,40.83,40.96,140000.0,32.4281,32.4994,32.3568,32.4598,140000.0
2010-07-19 15:35:00,40.96,41.0,40.81,40.85,98800.0,32.4598,32.4915,32.3409,32.3726,98800.0
2010-07-19 15:40:00,40.84,41.0,40.82,40.97,103100.0,32.3647,32.4915,32.3489,32.4677,103100.0
2010-07-19 15:45:00,40.98,41.09,40.89,40.98,167800.0,32.4757,32.5628,32.4043,32.4757,167800.0
2010-07-19 15:50:00,40.98,41.03,40.91,40.96,165800.0,32.4757,32.5153,32.4202,32.4598,165800.0
2010-07-19 15:55:00,40.96,41.05,40.91,40.98,331700.0,32.4598,32.5311,32.4202,32.4757,331700.0
2010-07-20 09:30:00,40.19,40.35,40.06,40.09,117200.0,31.8496,31.9764,31.7466,31.7704,117200.0
2010-07-20 09:35:00,40.06,40.25,40.04,40.1,93300.0,31.7466,31.8972,31.7307,31.7783,93300.0
2010-07-20 09:40:00,40.11,40.12,40.02,40.04,145200.0,31.7862,31.7941,31.7149,31.7307,145200.0
2010-07-20 09:45:00,40.04,40.15,40.03,40.14,122800.0,31.7307,31.8179,31.7228,31.81,122800.0
2010-07-20 09:50:00,40.15,40.52,40.14,40.4,138500.0,31.8179,32.1111,31.81,32.016,138500.0
2010-07-20 09:55:00,40.41,40.41,40.27,40.31,67400.0,32.024,32.024,31.913,31.9447,67400.0
2010-07-20 10:00:00,40.3,40.42,40.25,40.26,41400.0,31.9368,32.0319,31.8972,31.9051,41400.0
2010-07-20 10:05:00,40.26,40.44,40.21,40.41,52400.0,31.9051,32.0477,31.8655,32.024,52400.0
2010-07-20 10:10:00,40.42,40.58,40.28,40.28,72500.0,32.0319,32.1587,31.9209,31.9209,72500.0
2010-07-20 10:15:00,40.28,40.59,40.28,40.58,55400.0,31.9209,32.1666,31.9209,32.1587,55400.0
2010-07-20 10:20:00,40.57,40.62,40.47,40.47,72900.0,32.1508,32.1904,32.0715,32.0715,72900.0
2010-07-20 10:25:00,40.46,40.49,40.27,40.34,95400.0,32.0636,32.0874,31.913,31.9685,95400.0
2010-07-20 10:30:00,40.35,40.37,40.26,40.32,104500.0,31.9764,31.9923,31.9051,31.9526,104500.0
2010-07-20 10:35:00,40.32,40.41,40.3,40.33,71300.0,31.9526,32.024,31.9368,31.9606,71300.0
2010-07-20 10:40:00,40.33,40.41,40.26,40.3,38700.0,31.9606,32.024,31.9051,31.9368,38700.0
2010-07-20 10:45:00,40.3,40.38,40.29,40.32,21400.0,31.9368,32.0002,31.9289,31.9526,21400.0
2010-07-20 10:50:00,40.31,40.4,40.31,40.33,42600.0,31.9447,32.016,31.9447,31.9606,42600.0
2010-07-20 10:55:00,40.34,40.38,40.3,40.38,46200.0,31.9685,32.0002,31.9368,32.0002,46200.0
2010-07-20 11:00:00,40.38,40.53,40.38,40.4,97300.0,32.0002,32.1191,32.0002,32.016,97300.0
2010-07-20 11:05:00,40.4,40.42,40.35,40.41,143100.0,32.016,32.0319,31.9764,32.024,143100.0
2010-07-20 11:10:00,40.42,40.47,40.4,40.46,141600.0,32.0319,32.0715,32.016,32.0636,141600.0
2010-07-20 11:15:00,40.47,40.58,40.47,40.54,94500.0,32.0715,32.1587,32.0715,32.127,94500.0
2010-07-20 11:20:00,40.55,40.55,40.45,40.52,90700.0,32.1349,32.1349,32.0557,32.1111,90700.0
2010-07-20 11:25:00,40.53,40.59,40.53,40.59,52300.0,32.1191,32.1666,32.1191,32.1666,52300.0
2010-07-20 11:30:00,40.59,40.64,40.56,40.57,99900.0,32.1666,32.2062,32.1428,32.1508,99900.0
2010-07-20 11:35:00,40.58,40.59,40.53,40.53,54000.0,32.1587,32.1666,32.1191,32.1191,54000.0
2010-07-20 11:40:00,40.52,40.52,40.4,40.4,73200.0,32.1111,32.1111,32.016,32.016,73200.0
2010-07-20 11:45:00,40.4,40.4,40.33,40.37,44600.0,32.016,32.016,31.9606,31.9923,44600.0
2010-07-20 11:50:00,40.38,40.39,40.33,40.35,64800.0,32.0002,32.0081,31.9606,31.9764,64800.0
2010-07-20 11:55:00,40.36,40.38,40.3,40.31,87000.0,31.9843,32.0002,31.9368,31.9447,87000.0
2010-07-20 12:00:00,40.31,40.37,40.29,40.33,53900.0,31.9447,31.9923,31.9289,31.9606,53900.0
2010-07-20 12:05:00,40.36,40.44,40.35,40.36,113100.0,31.9843,32.0477,31.9764,31.9843,113100.0
2010-07-20 12:10:00,40.36,40.42,40.28,40.28,47000.0,31.9843,32.0319,31.9209,31.9209,47000.0
2010-07-20 12:15:00,40.29,40.3,40.16,40.21,32600.0,31.9289,31.9368,31.8258,31.8655,32600.0
2010-07-20 12:20:00,40.21,40.21,40.14,40.2,58000.0,31.8655,31.8655,31.81,31.8575,58000.0
2010-07-20 12:25:00,40.2,40.24,40.17,40.19,71000.0,31.8575,31.8892,31.8338,31.8496,71000.0
2010-07-20 12:30:00,40.2,40.22,40.16,40.2,86300.0,31.8575,31.8734,31.8258,31.8575,86300.0
2010-07-20 12:35:00,40.2,40.21,40.13,40.14,51900.0,31.8575,31.8655,31.8021,31.81,51900.0
2010-07-20 12:40:00,40.13,40.19,40.11,40.19,26000.0,31.8021,31.8496,31.7862,31.8496,26000.0
2010-07-20 12:45:00,40.19,40.24,40.17,40.2,50300.0,31.8496,31.8892,31.8338,31.8575,50300.0
2010-07-20 12:50:00,40.2,40.21,40.12,40.2,52500.0,31.8575,31.8655,31.7941,31.8575,52500.0
2010-07-20 12:55:00,40.19,40.32,40.16,40.25,44400.0,31.8496,31.9526,31.8258,31.8972,44400.0
2010-07-20 13:00:00,40.26,40.42,40.26,40.37,69400.0,31.9051,32.0319,31.9051,31.9923,69400.0
2010-07-20 13:05:00,40.36,40.42,40.26,40.28,48500.0,31.9843,32.0319,31.9051,31.9209,48500.0
2010-07-20 13:10:00,40.27,40.29,40.2,40.2,35100.0,31.913,31.9289,31.8575,31.8575,35100.0
2010-07-20 13:15:00,40.21,40.32,40.21,40.29,35900.0,31.8655,31.9526,31.8655,31.9289,35900.0
2010-07-20 13:20:00,40.29,40.32,40.27,40.27,87600.0,31.9289,31.9526,31.913,31.913,87600.0
2010-07-20 13:25:00,40.26,40.31,40.26,40.3,21700.0,31.9051,31.9447,31.9051,31.9368,21700.0
2010-07-20 13:30:00,40.29,40.4,40.29,40.4,19800.0,31.9289,32.016,31.9289,32.016,19800.0
2010-07-20 13:35:00,40.4,40.47,40.34,40.4,201600.0,32.016,32.0715,31.9685,32.016,201600.0
2010-07-20 13:40:00,40.4,40.48,40.4,40.42,116200.0,32.016,32.0794,32.016,32.0319,116200.0
2010-07-20 13:45:00,40.43,40.5,40.43,40.49,52800.0,32.0398,32.0953,32.0398,32.0874,52800.0
2010-07-20 13:50:00,40.47,40.57,40.44,40.53,170800.0,32.0715,32.1508,32.0477,32.1191,170800.0
2010-07-20 13:55:00,40.53,40.65,40.51,40.63,65800.0,32.1191,32.2142,32.1032,32.1983,65800.0
2010-07-20 14:00:00,40.63,40.65,40.49,40.51,96400.0,32.1983,32.2142,32.0874,32.1032,96400.0
2010-07-20 14:05:00,40.52,40.58,40.5,40.51,73200.0,32.1111,32.1587,32.0953,32.1032,73200.0
2010-07-20 14:10:00,40.52,40.6,40.5,40.5,89300.0,32.1111,32.1745,32.0953,32.0953,89300.0
2010-07-20 14:15:00,40.5,40.71,40.5,40.68,194100.0,32.0953,32.2617,32.0953,32.2379,194100.0
2010-07-20 14:20:00,40.67,40.69,40.57,40.61,192300.0,32.23,32.2459,32.1508,32.1825,192300.0
2010-07-20 14:25:00,40.6,40.7,40.55,40.69,111000.0,32.1745,32.2538,32.1349,32.2459,111000.0
2010-07-20 14:30:00,40.69,40.83,40.69,40.8,128700.0,32.2459,32.3568,32.2459,32.333,128700.0
2010-07-20 14:35:00,40.8,40.83,40.72,40.78,120300.0,32.333,32.3568,32.2696,32.3172,120300.0
2010-07-20 14:40:00,40.79,40.86,40.72,40.81,95200.0,32.3251,32.3806,32.2696,32.3409,95200.0
2010-07-20 14:45:00,40.81,41.02,40.78,41.01,105400.0,32.3409,32.5074,32.3172,32.4994,105400.0
2010-07-20 14:50:00,41.0,41.05,40.9,40.9,107800.0,32.4915,32.5311,32.4123,32.4123,107800.0
2010-07-20 14:55:00,40.91,40.92,40.83,40.88,39500.0,32.4202,32.4281,32.3568,32.3964,39500.0
2010-07-20 15:00:00,40.89,40.99,40.84,40.98,81700.0,32.4043,32.4836,32.3647,32.4757,81700.0
2010-07-20 15:05:00,40.98,41.02,40.93,40.94,99900.0,32.4757,32.5074,32.436,32.444,99900.0
2010-07-20 15:10:00,40.94,41.07,40.91,41.06,77200.0,32.444,32.547,32.4202,32.5391,77200.0
2010-07-20 15:15:00,41.07,41.13,41.02,41.02,69600.0,32.547,32.5945,32.5074,32.5074,69600.0
2010-07-20 15:20:00,41.01,41.19,40.99,41.16,61200.0,32.4994,32.6421,32.4836,32.6183,61200.0
2010-07-20 15:25:00,41.14,41.23,41.1,41.2,90100.0,32.6025,32.6738,32.5708,32.65,90100.0
2010-07-20 15:30:00,41.2,41.34,41.18,41.3,129900.0,32.65,32.761,32.6342,32.7293,129900.0
2010-07-20 15:35:00,41.31,41.35,41.25,41.25,140700.0,32.7372,32.7689,32.6896,32.6896,140700.0
2010-07-20 15:40:00,41.26,41.33,41.19,41.32,149900.0,32.6976,32.753,32.6421,32.7451,149900.0
2010-07-20 15:45:00,41.33,41.5,41.3,41.49,158600.0,32.753,32.8878,32.7293,32.8798,158600.0
2010-07-20 15:50:00,41.5,41.5,41.38,41.38,254600.0,32.8878,32.8878,32.7927,32.7927,254600.0
2010-07-20 15:55:00,41.37,41.49,41.33,41.43,329800.0,32.7847,32.8798,32.753,32.8323,329800.0
2010-07-21 09:30:00,41.91,41.96,41.71,41.77,79400.0,33.2127,33.2523,33.0542,33.1017,79400.0
2010-07-21 09:35:00,41.8,41.98,41.46,41.46,96000.0,33.1255,33.2681,32.8561,32.8561,96000.0
2010-07-21 09:40:00,41.46,41.53,41.33,41.45,56900.0,32.8561,32.9115,32.753,32.8481,56900.0
2010-07-21 09:45:00,41.44,41.56,41.37,41.43,54800.0,32.8402,32.9353,32.7847,32.8323,54800.0
2010-07-21 09:50:00,41.43,41.57,41.37,41.37,51000.0,32.8323,32.9432,32.7847,32.7847,51000.0
2010-07-21 09:55:00,41.38,41.44,41.27,41.43,49100.0,32.7927,32.8402,32.7055,32.8323,49100.0
2010-07-21 10:00:00,41.42,41.54,41.38,41.47,30300.0,32.8244,32.9195,32.7927,32.864,30300.0
2010-07-21 10:05:00,41.47,41.47,41.29,41.36,44900.0,32.864,32.864,32.7213,32.7768,44900.0
2010-07-21 10:10:00,41.37,41.43,41.34,41.38,107200.0,32.7847,32.8323,32.761,32.7927,107200.0
2010-07-21 10:15:00,41.38,41.56,41.35,41.47,41400.0,32.7927,32.9353,32.7689,32.864,41400.0
2010-07-21 10:20:00,41.5,41.52,41.42,41.52,25100.0,32.8878,32.9036,32.8244,32.9036,25100.0
2010-07-21 10:25:00,41.53,41.6,41.46,41.6,30100.0,32.9115,32.967,32.8561,32.967,30100.0
2010-07-21 10:30:00,41.59,41.61,41.54,41.57,70700.0,32.9591,32.9749,32.9195,32.9432,70700.0
2010-07-21 10:35:00,41.56,41.63,41.55,41.55,38700.0,32.9353,32.9908,32.9274,32.9274,38700.0
2010-07-21 10:40:00,41.56,41.62,41.53,41.54,44800.0,32.9353,32.9829,32.9115,32.9195,44800.0
2010-07-21 10:45:00,41.54,41.54,41.39,41.4,69200.0,32.9195,32.9195,32.8006,32.8085,69200.0
2010-07-21 10:50:00,41.4,41.46,41.37,41.39,32600.0,32.8085,32.8561,32.7847,32.8006,32600.0
2010-07-21 10:55:00,41.39,41.4,41.22,41.24,32600.0,32.8006,32.8085,32.6659,32.6817,32600.0
2010-07-21 11:00:00,41.23,41.24,41.07,41.08,64700.0,32.6738,32.6817,32.547,32.5549,64700.0
2010-07-21 11:05:00,41.08,41.09,40.89,40.89,50500.0,32.5549,32.5628,32.4043,32.4043,50500.0
2010-07-21 11:10:00,40.9,40.9,40.72,40.88,157500.0,32.4123,32.4123,32.2696,32.3964,157500.0
2010-07-21 11:15:00,40.89,40.9,40.79,40.87,31600.0,32.4043,32.4123,32.3251,32.3885,31600.0
2010-07-21 11:20:00,40.86,40.98,40.86,40.89,39700.0,32.3806,32.4757,32.3806,32.4043,39700.0
2010-07-21 11:25:00,40.91,40.95,40.86,40.88,27200.0,32.4202,32.4519,32.3806,32.3964,27200.0
2010-07-21 11:30:00,40.88,40.9,40.72,40.73,58100.0,32.3964,32.4123,32.2696,32.2776,58100.0
2010-07-21 11:35:00,40.73,40.89,40.7,40.89,52600.0,32.2776,32.4043,32.2538,32.4043,52600.0
2010-07-21 11:40:00,40.89,40.93,40.86,40.87,46800.0,32.4043,32.436,32.3806,32.3885,46800.0
2010-07-21 11:45:00,40.86,40.91,40.85,40.9,20700.0,32.3806,32.4202,32.3726,32.4123,20700.0
2010-07-21 11:50:00,40.89,41.02,40.85,40.94,77400.0,32.4043,32.5074,32.3726,32.444,77400.0
2010-07-21 11:55:00,40.95,41.05,40.94,41.05,35100.0,32.4519,32.5311,32.444,32.5311,35100.0
2010-07-21 12:00:00,41.05,41.1,40.94,40.96,36000.0,32.5311,32.5708,32.444,32.4598,36000.0
2010-07-21 12:05:00,40.96,41.03,40.87,40.88,27800.0,32.4598,32.5153,32.3885,32.3964,27800.0
2010-07-21 12:10:00,40.88,41.13,40.87,41.13,46900.0,32.3964,32.5945,32.3885,32.5945,46900.0
2010-07-21 12:15:00,41.14,41.17,40.99,41.0,39100.0,32.6025,32.6262,32.4836,32.4915,39100.0
2010-07-21 12:20:00,41.0,41.06,40.99,41.02,57600.0,32.4915,32.5391,32.4836,32.5074,57600.0
2010-07-21 12:25:00,41.02,41.08,41.01,41.06,19400.0,32.5074,32.5549,32.4994,32.5391,19400.0
2010-07-21 12:30:00,41.05,41.11,41.04,41.1,20100.0,32.5311,32.5787,32.5232,32.5708,20100.0
2010-07-21 12:35:00,41.11,41.19,41.11,41.15,20700.0,32.5787,32.6421,32.5787,32.6104,20700.0
2010-07-21 12:40:00,41.14,41.15,41.0,41.0,21100.0,32.6025,32.6104,32.4915,32.4915,21100.0
2010-07-21 12:45:00,41.0,41.01,40.95,40.95,24200.0,32.4915,32.4994,32.4519,32.4519,24200.0
2010-07-21 12:50:00,40.96,40.99,40.87,40.87,15900.0,32.4598,32.4836,32.3885,32.3885,15900.0
2010-07-21 12:55:00,40.87,40.89,40.83,40.88,26700.0,32.3885,32.4043,32.3568,32.3964,26700.0
2010-07-21 13:00:00,40.88,40.94,40.86,40.92,19300.0,32.3964,32.444,32.3806,32.4281,19300.0
2010-07-21 13:05:00,40.91,40.93,40.82,40.93,44700.0,32.4202,32.436,32.3489,32.436,44700.0
2010-07-21 13:10:00,40.94,40.94,40.82,40.92,25500.0,32.444,32.444,32.3489,32.4281,25500.0
2010-07-21 13:15:00,40.92,40.94,40.9,40.92,20800.0,32.4281,32.444,32.4123,32.4281,20800.0
2010-07-21 13:20:00,40.91,40.99,40.91,40.93,33200.0,32.4202,32.4836,32.4202,32.436,33200.0
2010-07-21 13:25:00,40.94,40.96,40.85,40.9,29300.0,32.444,32.4598,32.3726,32.4123,29300.0
2010-07-21 13:30:00,40.92,41.05,40.92,40.98,25200.0,32.4281,32.5311,32.4281,32.4757,25200.0
2010-07-21 13:35:00,40.98,41.0,40.92,40.93,18500.0,32.4757,32.4915,32.4281,32.436,18500.0
2010-07-21 13:40:00,40.93,40.93,40.86,40.9,30300.0,32.436,32.436,32.3806,32.4123,30300.0
2010-07-21 13:45:00,40.89,40.94,40.85,40.94,24100.0,32.4043,32.444,32.3726,32.444,24100.0
2010-07-21 13:50:00,40.94,41.01,40.94,41.0,28500.0,32.444,32.4994,32.444,32.4915,28500.0
2010-07-21 13:55:00,40.99,41.03,40.87,40.88,60600.0,32.4836,32.5153,32.3885,32.3964,60600.0
2010-07-21 14:00:00,40.89,40.93,40.71,40.76,113900.0,32.4043,32.436,32.2617,32.3013,113900.0
2010-07-21 14:05:00,40.75,40.75,40.52,40.53,87500.0,32.2934,32.2934,32.1111,32.1191,87500.0
2010-07-21 14:10:00,40.53,40.53,40.27,40.44,95600.0,32.1191,32.1191,31.913,32.0477,95600.0
2010-07-21 14:15:00,40.41,40.59,40.38,40.59,103700.0,32.024,32.1666,32.0002,32.1666,103700.0
2010-07-21 14:20:00,40.58,40.58,40.35,40.44,64400.0,32.1587,32.1587,31.9764,32.0477,64400.0
2010-07-21 14:25:00,40.45,40.51,40.37,40.44,66700.0,32.0557,32.1032,31.9923,32.0477,66700.0
2010-07-21 14:30:00,40.42,40.44,40.17,40.19,99200.0,32.0319,32.0477,31.8338,31.8496,99200.0
2010-07-21 14:35:00,40.21,40.37,40.19,40.32,71800.0,31.8655,31.9923,31.8496,31.9526,71800.0
2010-07-21 14:40:00,40.34,40.42,40.31,40.4,19700.0,31.9685,32.0319,31.9447,32.016,19700.0
2010-07-21 14:45:00,40.38,40.43,40.33,40.38,31000.0,32.0002,32.0398,31.9606,32.0002,31000.0
2010-07-21 14:50:00,40.38,40.39,40.18,40.19,87100.0,32.0002,32.0081,31.8417,31.8496,87100.0
2010-07-21 14:55:00,40.19,40.33,40.08,40.2,131600.0,31.8496,31.9606,31.7624,31.8575,131600.0
2010-07-21 15:00:00,40.21,40.22,40.06,40.13,55000.0,31.8655,31.8734,31.7466,31.8021,55000.0
2010-07-21 15:05:00,40.14,40.29,40.13,40.25,45700.0,31.81,31.9289,31.8021,31.8972,45700.0
2010-07-21 15:10:00,40.24,40.4,40.18,40.38,44100.0,31.8892,32.016,31.8417,32.0002,44100.0
2010-07-21 15:15:00,40.39,40.42,40.21,40.22,50000.0,32.0081,32.0319,31.8655,31.8734,50000.0
2010-07-21 15:20:00,40.21,40.39,40.18,40.3,56600.0,31.8655,32.0081,31.8417,31.9368,56600.0
2010-07-21 15:25:00,40.3,40.37,40.21,40.22,32100.0,31.9368,31.9923,31.8655,31.8734,32100.0
2010-07-21 15:30:00,40.23,40.33,40.13,40.23,112300.0,31.8813,31.9606,31.8021,31.8813,112300.0
2010-07-21 15:35:00,40.24,40.29,40.11,40.14,99100.0,31.8892,31.9289,31.7862,31.81,99100.0
2010-07-21 15:40:00,40.13,40.13,39.97,40.1,250800.0,31.8021,31.8021,31.6753,31.7783,250800.0
2010-07-21 15:45:00,40.11,40.2,40.03,40.19,92100.0,31.7862,31.8575,31.7228,31.8496,92100.0
2010-07-21 15:50:00,40.2,40.28,40.08,40.08,107200.0,31.8575,31.9209,31.7624,31.7624,107200.0
2010-07-21 15:55:00,40.09,40.12,39.99,40.11,273700.0,31.7704,31.7941,31.6911,31.7862,273700.0
2010-07-22 09:30:00,40.98,41.32,40.96,41.3,103300.0,32.4757,32.7451,32.4598,32.7293,103300.0
2010-07-22 09:35:00,41.3,41.32,41.01,41.21,49900.0,32.7293,32.7451,32.4994,32.6579,49900.0
2010-07-22 09:40:00,41.23,41.54,41.23,41.5,92500.0,32.6738,32.9195,32.6738,32.8878,92500.0
2010-07-22 09:45:00,41.51,41.68,41.49,41.67,107100.0,32.8957,33.0304,32.8798,33.0225,107100.0
2010-07-22 09:50:00,41.66,41.86,41.66,41.83,135800.0,33.0146,33.173,33.0146,33.1493,135800.0
2010-07-22 09:55:00,41.82,41.9,41.69,41.88,86000.0,33.1413,33.2047,33.0383,33.1889,86000.0
2010-07-22 10:00:00,41.87,42.25,41.87,42.23,186400.0,33.181,33.4821,33.181,33.4663,186400.0
2010-07-22 10:05:00,42.23,42.39,42.0,42.0,98000.0,33.4663,33.5931,33.284,33.284,98000.0
2010-07-22 10:10:00,42.02,42.11,41.98,42.03,61300.0,33.2998,33.3712,33.2681,33.3078,61300.0
2010-07-22 10:15:00,42.04,42.13,42.03,42.07,55200.0,33.3157,33.387,33.3078,33.3395,55200.0
2010-07-22 10:20:00,42.06,42.2,41.86,41.87,94100.0,33.3315,33.4425,33.173,33.181,94100.0
2010-07-22 10:25:00,41.87,41.94,41.82,41.92,81600.0,33.181,33.2364,33.1413,33.2206,81600.0
2010-07-22 10:30:00,41.93,41.99,41.88,41.97,39100.0,33.2285,33.2761,33.1889,33.2602,39100.0
2010-07-22 10:35:00,41.97,42.09,41.97,42.0,35100.0,33.2602,33.3553,33.2602,33.284,35100.0
2010-07-22 10:40:00,42.0,42.15,41.97,41.99,66200.0,33.284,33.4029,33.2602,33.2761,66200.0
2010-07-22 10:45:00,42.0,42.13,42.0,42.08,25600.0,33.284,33.387,33.284,33.3474,25600.0
2010-07-22 10:50:00,42.07,42.15,41.98,42.14,47200.0,33.3395,33.4029,33.2681,33.3949,47200.0
2010-07-22 10:55:00,42.13,42.13,41.96,41.99,33000.0,33.387,33.387,33.2523,33.2761,33000.0
2010-07-22 11:00:00,41.99,42.0,41.94,41.98,34400.0,33.2761,33.284,33.2364,33.2681,34400.0
2010-07-22 11:05:00,41.99,42.04,41.86,41.88,40900.0,33.2761,33.3157,33.173,33.1889,40900.0
2010-07-22 11:10:00,41.86,42.06,41.85,42.04,85300.0,33.173,33.3315,33.1651,33.3157,85300.0
2010-07-22 11:15:00,42.05,42.14,42.02,42.13,61000.0,33.3236,33.3949,33.2998,33.387,61000.0
2010-07-22 11:20:00,42.12,42.24,42.1,42.21,59200.0,33.3791,33.4742,33.3632,33.4504,59200.0
2010-07-22 11:25:00,42.22,42.34,42.22,42.3,65300.0,33.4583,33.5534,33.4583,33.5217,65300.0
2010-07-22 11:30:00,42.3,42.35,42.23,42.24,55900.0,33.5217,33.5614,33.4663,33.4742,55900.0
2010-07-22 11:35:00,42.24,42.24,42.02,42.02,41000.0,33.4742,33.4742,33.2998,33.2998,41000.0
2010-07-22 11:40:00,42.03,42.04,41.97,41.98,44900.0,33.3078,33.3157,33.2602,33.2681,44900.0
2010-07-22 11:45:00,42.0,42.0,41.93,41.97,35600.0,33.284,33.284,33.2285,33.2602,35600.0
2010-07-22 11:50:00,41.97,42.0,41.88,41.95,34400.0,33.2602,33.284,33.1889,33.2444,34400.0
2010-07-22 11:55:00,41.95,42.01,41.87,41.91,50500.0,33.2444,33.2919,33.181,33.2127,50500.0
2010-07-22 12:00:00,41.9,41.94,41.85,41.92,44700.0,33.2047,33.2364,33.1651,33.2206,44700.0
2010-07-22 12:05:00,41.91,41.92,41.85,41.88,34000.0,33.2127,33.2206,33.1651,33.1889,34000.0
2010-07-22 12:10:00,41.89,41.96,41.83,41.93,47000.0,33.1968,33.2523,33.1493,33.2285,47000.0
2010-07-22 12:15:00,41.93,42.02,41.93,42.01,62600.0,33.2285,33.2998,33.2285,33.2919,62600.0
2010-07-22 12:20:00,42.01,42.11,41.95,42.11,41200.0,33.2919,33.3712,33.2444,33.3712,41200.0
2010-07-22 12:25:00,42.11,42.2,42.1,42.17,44600.0,33.3712,33.4425,33.3632,33.4187,44600.0
2010-07-22 12:30:00,42.17,42.17,41.98,42.05,65700.0,33.4187,33.4187,33.2681,33.3236,65700.0
2010-07-22 12:35:00,42.05,42.21,42.05,42.2,47900.0,33.3236,33.4504,33.3236,33.4425,47900.0
2010-07-22 12:40:00,42.19,42.24,42.17,42.2,34700.0,33.4346,33.4742,33.4187,33.4425,34700.0
2010-07-22 12:45:00,42.19,42.28,42.18,42.28,47300.0,33.4346,33.5059,33.4266,33.5059,47300.0
2010-07-22 12:50:00,42.28,42.35,42.2,42.33,49500.0,33.5059,33.5614,33.4425,33.5455,49500.0
2010-07-22 12:55:00,42.34,42.43,42.34,42.42,65200.0,33.5534,33.6248,33.5534,33.6168,65200.0
2010-07-22 13:00:00,42.43,42.53,42.42,42.51,98900.0,33.6248,33.704,33.6168,33.6882,98900.0
2010-07-22 13:05:00,42.51,42.54,42.49,42.54,63000.0,33.6882,33.7119,33.6723,33.7119,63000.0
2010-07-22 13:10:00,42.54,42.54,42.5,42.5,63900.0,33.7119,33.7119,33.6802,33.6802,63900.0
2010-07-22 13:15:00,42.5,42.59,42.48,42.58,89600.0,33.6802,33.7516,33.6644,33.7436,89600.0
2010-07-22 13:20:00,42.59,42.6,42.53,42.56,33500.0,33.7516,33.7595,33.704,33.7278,33500.0
2010-07-22 13:25:00,42.57,42.59,42.39,42.42,44600.0,33.7357,33.7516,33.5931,33.6168,44600.0
2010-07-22 13:30:00,42.42,42.42,42.34,42.38,48500.0,33.6168,33.6168,33.5534,33.5851,48500.0
2010-07-22 13:35:00,42.37,42.42,42.28,42.29,24100.0,33.5772,33.6168,33.5059,33.5138,24100.0
2010-07-22 13:40:00,42.28,42.33,42.25,42.33,24400.0,33.5059,33.5455,33.4821,33.5455,24400.0
2010-07-22 13:45:00,42.32,42.33,42.28,42.28,45500.0,33.5376,33.5455,33.5059,33.5059,45500.0
2010-07-22 13:50:00,42.27,42.27,42.08,42.1,65800.0,33.498,33.498,33.3474,33.3632,65800.0
2010-07-22 13:55:00,42.1,42.16,42.07,42.15,48200.0,33.3632,33.4108,33.3395,33.4029,48200.0
2010-07-22 14:00:00,42.15,42.22,42.14,42.16,41100.0,33.4029,33.4583,33.3949,33.4108,41100.0
2010-07-22 14:05:00,42.16,42.25,42.15,42.2,45200.0,33.4108,33.4821,33.4029,33.4425,45200.0
2010-07-22 14:10:00,42.21,42.32,42.2,42.28,32800.0,33.4504,33.5376,33.4425,33.5059,32800.0
2010-07-22 14:15:00,42.28,42.33,42.2,42.22,47400.0,33.5059,33.5455,33.4425,33.4583,47400.0
2010-07-22 14:20:00,42.22,42.24,42.16,42.17,37300.0,33.4583,33.4742,33.4108,33.4187,37300.0
2010-07-22 14:25:00,42.17,42.36,42.16,42.35,86400.0,33.4187,33.5693,33.4108,33.5614,86400.0
2010-07-22 14:30:00,42.35,42.36,42.2,42.26,56600.0,33.5614,33.5693,33.4425,33.49,56600.0
2010-07-22 14:35:00,42.23,42.29,42.16,42.22,68200.0,33.4663,33.5138,33.4108,33.4583,68200.0
2010-07-22 14:40:00,42.21,42.22,42.0,42.01,130800.0,33.4504,33.4583,33.284,33.2919,130800.0
2010-07-22 14:45:00,42.0,42.17,42.0,42.13,64500.0,33.284,33.4187,33.284,33.387,64500.0
2010-07-22 14:50:00,42.12,42.26,42.12,42.21,56800.0,33.3791,33.49,33.3791,33.4504,56800.0
2010-07-22 14:55:00,42.21,42.38,42.21,42.3,72700.0,33.4504,33.5851,33.4504,33.5217,72700.0
2010-07-22 15:00:00,42.3,42.31,42.23,42.3,79900.0,33.5217,33.5297,33.4663,33.5217,79900.0
2010-07-22 15:05:00,42.29,42.34,42.2,42.29,65700.0,33.5138,33.5534,33.4425,33.5138,65700.0
2010-07-22 15:10:00,42.28,42.28,42.17,42.24,48800.0,33.5059,33.5059,33.4187,33.4742,48800.0
2010-07-22 15:15:00,42.24,42.35,42.23,42.28,81500.0,33.4742,33.5614,33.4663,33.5059,81500.0
2010-07-22 15:20:00,42.28,42.29,42.15,42.16,102300.0,33.5059,33.5138,33.4029,33.4108,102300.0
2010-07-22 15:25:00,42.15,42.21,42.05,42.07,200000.0,33.4029,33.4504,33.3236,33.3395,200000.0
2010-07-22 15:30:00,42.07,42.09,41.94,41.94,145800.0,33.3395,33.3553,33.2364,33.2364,145800.0
2010-07-22 15:35:00,41.96,41.97,41.63,41.72,266500.0,33.2523,33.2602,32.9908,33.0621,266500.0
2010-07-22 15:40:00,41.72,42.05,41.61,42.05,367100.0,33.0621,33.3236,32.9749,33.3236,367100.0
2010-07-22 15:45:00,42.05,42.13,41.9,42.06,360500.0,33.3236,33.387,33.2047,33.3315,360500.0
2010-07-22 15:50:00,42.06,42.16,41.91,41.99,214200.0,33.3315,33.4108,33.2127,33.2761,214200.0
2010-07-22 15:55:00,41.99,42.12,41.98,42.03,326600.0,33.2761,33.3791,33.2681,33.3078,326600.0
2010-07-23 09:30:00,41.19,41.19,40.0,40.01,364600.0,32.6421,32.6421,31.699,31.707,364600.0
2010-07-23 09:35:00,40.02,40.08,39.75,39.81,326700.0,31.7149,31.7624,31.5009,31.5485,326700.0
2010-07-23 09:40:00,39.82,40.15,39.65,40.03,471900.0,31.5564,31.8179,31.4217,31.7228,471900.0
2010-07-23 09:45:00,40.03,40.1,39.98,40.07,439900.0,31.7228,31.7783,31.6832,31.7545,439900.0
2010-07-23 09:50:00,40.07,40.09,39.61,39.63,381500.0,31.7545,31.7704,31.39,31.4058,381500.0
2010-07-23 09:55:00,39.62,39.88,39.6,39.72,217200.0,31.3979,31.6039,31.3821,31.4771,217200.0
2010-07-23 10:00:00,39.72,40.16,39.61,39.97,300300.0,31.4771,31.8258,31.39,31.6753,300300.0
2010-07-23 10:05:00,39.97,40.17,39.87,40.16,258600.0,31.6753,31.8338,31.596,31.8258,258600.0
2010-07-23 10:10:00,40.16,40.34,39.98,40.07,348700.0,31.8258,31.9685,31.6832,31.7545,348700.0
2010-07-23 10:15:00,40.06,40.1,40.01,40.02,180200.0,31.7466,31.7783,31.707,31.7149,180200.0
2010-07-23 10:20:00,40.04,40.05,39.76,39.84,292300.0,31.7307,31.7387,31.5088,31.5722,292300.0
2010-07-23 10:25:00,39.84,40.21,39.84,40.21,137500.0,31.5722,31.8655,31.5722,31.8655,137500.0
2010-07-23 10:30:00,40.2,40.4,40.08,40.1,228200.0,31.8575,32.016,31.7624,31.7783,228200.0
2010-07-23 10:35:00,40.1,40.17,40.06,40.08,181800.0,31.7783,31.8338,31.7466,31.7624,181800.0
2010-07-23 10:40:00,40.1,40.13,40.05,40.11,156800.0,31.7783,31.8021,31.7387,31.7862,156800.0
2010-07-23 10:45:00,40.11,40.19,40.06,40.14,96500.0,31.7862,31.8496,31.7466,31.81,96500.0
2010-07-23 10:50:00,40.14,40.28,40.13,40.17,78100.0,31.81,31.9209,31.8021,31.8338,78100.0
2010-07-23 10:55:00,40.18,40.19,40.05,40.06,82300.0,31.8417,31.8496,31.7387,31.7466,82300.0
2010-07-23 11:00:00,40.06,40.11,40.01,40.05,97700.0,31.7466,31.7862,31.707,31.7387,97700.0
2010-07-23 11:05:00,40.06,40.2,40.04,40.11,94100.0,31.7466,31.8575,31.7307,31.7862,94100.0
2010-07-23 11:10:00,40.12,40.13,39.87,39.95,93400.0,31.7941,31.8021,31.596,31.6594,93400.0
2010-07-23 11:15:00,39.96,40.14,39.93,40.07,60300.0,31.6673,31.81,31.6436,31.7545,60300.0
2010-07-23 11:20:00,40.09,40.1,39.97,40.05,53200.0,31.7704,31.7783,31.6753,31.7387,53200.0
2010-07-23 11:25:00,40.05,40.09,39.97,40.02,63700.0,31.7387,31.7704,31.6753,31.7149,63700.0
2010-07-23 11:30:00,40.02,40.07,39.97,40.04,57900.0,31.7149,31.7545,31.6753,31.7307,57900.0
2010-07-23 11:35:00,40.04,40.09,40.03,40.05,29900.0,31.7307,31.7704,31.7228,31.7387,29900.0
2010-07-23 11:40:00,40.04,40.05,39.91,40.02,96000.0,31.7307,31.7387,31.6277,31.7149,96000.0
2010-07-23 11:45:00,40.04,40.11,39.99,40.11,95900.0,31.7307,31.7862,31.6911,31.7862,95900.0
2010-07-23 11:50:00,40.12,40.27,40.09,40.2,74100.0,31.7941,31.913,31.7704,31.8575,74100.0
2010-07-23 11:55:00,40.2,40.26,39.98,40.08,80900.0,31.8575,31.9051,31.6832,31.7624,80900.0
2010-07-23 12:00:00,40.08,40.22,39.94,40.0,189800.0,31.7624,31.8734,31.6515,31.699,189800.0
2010-07-23 12:05:00,40.0,40.12,39.96,39.97,87000.0,31.699,31.7941,31.6673,31.6753,87000.0
2010-07-23 12:10:00,39.97,40.05,39.8,40.02,125800.0,31.6753,31.7387,31.5405,31.7149,125800.0
2010-07-23 12:15:00,40.01,40.28,39.94,40.25,84000.0,31.707,31.9209,31.6515,31.8972,84000.0
2010-07-23 12:20:00,40.24,40.28,40.16,40.27,48400.0,31.8892,31.9209,31.8258,31.913,48400.0
2010-07-23 12:25:00,40.27,40.36,40.22,40.23,50400.0,31.913,31.9843,31.8734,31.8813,50400.0
2010-07-23 12:30:00,40.24,40.26,40.1,40.24,62800.0,31.8892,31.9051,31.7783,31.8892,62800.0
2010-07-23 12:35:00,40.22,40.22,40.09,40.19,14700.0,31.8734,31.8734,31.7704,31.8496,14700.0
2010-07-23 12:40:00,40.18,40.24,40.15,40.18,69300.0,31.8417,31.8892,31.8179,31.8417,69300.0
2010-07-23 12:45:00,40.18,40.2,40.11,40.2,39200.0,31.8417,31.8575,31.7862,31.8575,39200.0
2010-07-23 12:50:00,40.2,40.31,40.19,40.31,27200.0,31.8575,31.9447,31.8496,31.9447,27200.0
2010-07-23 12:55:00,40.3,40.42,40.29,40.42,36000.0,31.9368,32.0319,31.9289,32.0319,36000.0
2010-07-23 13:00:00,40.41,40.45,40.32,40.32,34600.0,32.024,32.0557,31.9526,31.9526,34600.0
2010-07-23 13:05:00,40.32,40.35,40.23,40.26,23000.0,31.9526,31.9764,31.8813,31.9051,23000.0
2010-07-23 13:10:00,40.26,40.37,40.25,40.34,53700.0,31.9051,31.9923,31.8972,31.9685,53700.0
2010-07-23 13:15:00,40.34,40.38,40.3,40.37,88300.0,31.9685,32.0002,31.9368,31.9923,88300.0
2010-07-23 13:20:00,40.37,40.67,40.37,40.67,66000.0,31.9923,32.23,31.9923,32.23,66000.0
2010-07-23 13:25:00,40.66,40.82,40.64,40.82,85300.0,32.2221,32.3489,32.2062,32.3489,85300.0
2010-07-23 13:30:00,40.81,40.88,40.7,40.86,95100.0,32.3409,32.3964,32.2538,32.3806,95100.0
2010-07-23 13:35:00,40.85,40.9,40.82,40.84,61700.0,32.3726,32.4123,32.3489,32.3647,61700.0
2010-07-23 13:40:00,40.83,40.85,40.66,40.68,59100.0,32.3568,32.3726,32.2221,32.2379,59100.0
2010-07-23 13:45:00,40.68,40.71,40.54,40.56,62400.0,32.2379,32.2617,32.127,32.1428,62400.0
2010-07-23 13:50:00,40.56,40.63,40.52,40.52,77300.0,32.1428,32.1983,32.1111,32.1111,77300.0
2010-07-23 13:55:00,40.51,40.68,40.5,40.67,74100.0,32.1032,32.2379,32.0953,32.23,74100.0
2010-07-23 14:00:00,40.68,40.7,40.57,40.62,77300.0,32.2379,32.2538,32.1508,32.1904,77300.0
2010-07-23 14:05:00,40.62,40.64,40.56,40.6,119000.0,32.1904,32.2062,32.1428,32.1745,119000.0
2010-07-23 14:10:00,40.61,40.73,40.58,40.71,68900.0,32.1825,32.2776,32.1587,32.2617,68900.0
2010-07-23 14:15:00,40.72,40.75,40.6,40.63,41100.0,32.2696,32.2934,32.1745,32.1983,41100.0
2010-07-23 14:20:00,40.63,40.63,40.39,40.47,64800.0,32.1983,32.1983,32.0081,32.0715,64800.0
2010-07-23 14:25:00,40.48,40.5,40.42,40.5,60900.0,32.0794,32.0953,32.0319,32.0953,60900.0
2010-07-23 14:30:00,40.5,40.6,40.48,40.6,31000.0,32.0953,32.1745,32.0794,32.1745,31000.0
2010-07-23 14:35:00,40.59,40.67,40.56,40.67,55000.0,32.1666,32.23,32.1428,32.23,55000.0
2010-07-23 14:40:00,40.67,40.73,40.6,40.73,46700.0,32.23,32.2776,32.1745,32.2776,46700.0
2010-07-23 14:45:00,40.73,40.75,40.6,40.71,73200.0,32.2776,32.2934,32.1745,32.2617,73200.0
2010-07-23 14:50:00,40.72,40.83,40.66,40.82,49200.0,32.2696,32.3568,32.2221,32.3489,49200.0
2010-07-23 14:55:00,40.83,40.87,40.71,40.78,60400.0,32.3568,32.3885,32.2617,32.3172,60400.0
2010-07-23 15:00:00,40.79,40.79,40.69,40.72,71100.0,32.3251,32.3251,32.2459,32.2696,71100.0
2010-07-23 15:05:00,40.72,40.9,40.72,40.89,57000.0,32.2696,32.4123,32.2696,32.4043,57000.0
2010-07-23 15:10:00,40.9,40.9,40.81,40.83,126900.0,32.4123,32.4123,32.3409,32.3568,126900.0
2010-07-23 15:15:00,40.82,40.92,40.75,40.92,116500.0,32.3489,32.4281,32.2934,32.4281,116500.0
2010-07-23 15:20:00,40.91,40.98,40.88,40.96,100100.0,32.4202,32.4757,32.3964,32.4598,100100.0
2010-07-23 15:25:00,40.96,40.96,40.73,40.87,94700.0,32.4598,32.4598,32.2776,32.3885,94700.0
2010-07-23 15:30:00,40.87,40.95,40.84,40.9,96100.0,32.3885,32.4519,32.3647,32.4123,96100.0
2010-07-23 15:35:00,40.91,40.95,40.7,40.74,167600.0,32.4202,32.4519,32.2538,32.2855,167600.0
2010-07-23 15:40:00,40.74,40.79,40.52,40.68,229900.0,32.2855,32.3251,32.1111,32.2379,229900.0
2010-07-23 15:45:00,40.69,40.84,40.64,40.7,371100.0,32.2459,32.3647,32.2062,32.2538,371100.0
2010-07-23 15:50:00,40.71,40.74,40.62,40.7,317600.0,32.2617,32.2855,32.1904,32.2538,317600.0
2010-07-23 15:55:00,40.7,40.86,40.69,40.82,391300.0,32.2538,32.3806,32.2459,32.3489,391300.0
2010-07-26 09:30:00,40.72,41.06,40.59,40.68,87500.0,32.2696,32.5391,32.1666,32.2379,87500.0
2010-07-26 09:35:00,40.66,40.78,40.62,40.77,65200.0,32.2221,32.3172,32.1904,32.3092,65200.0
2010-07-26 09:40:00,40.71,40.79,40.64,40.75,63000.0,32.2617,32.3251,32.2062,32.2934,63000.0
2010-07-26 09:45:00,40.75,40.83,40.71,40.79,66500.0,32.2934,32.3568,32.2617,32.3251,66500.0
2010-07-26 09:50:00,40.81,40.9,40.72,40.88,42000.0,32.3409,32.4123,32.2696,32.3964,42000.0
2010-07-26 09:55:00,40.88,41.02,40.85,40.97,52200.0,32.3964,32.5074,32.3726,32.4677,52200.0
2010-07-26 10:00:00,40.99,41.29,40.94,41.15,204800.0,32.4836,32.7213,32.444,32.6104,204800.0
2010-07-26 10:05:00,41.15,41.22,41.11,41.13,87900.0,32.6104,32.6659,32.5787,32.5945,87900.0
2010-07-26 10:10:00,41.13,41.23,41.12,41.2,60900.0,32.5945,32.6738,32.5866,32.65,60900.0
2010-07-26 10:15:00,41.2,41.22,41.13,41.19,70100.0,32.65,32.6659,32.5945,32.6421,70100.0
2010-07-26 10:20:00,41.19,41.28,41.16,41.28,47300.0,32.6421,32.7134,32.6183,32.7134,47300.0
2010-07-26 10:25:00,41.28,41.34,41.26,41.3,42800.0,32.7134,32.761,32.6976,32.7293,42800.0
2010-07-26 10:30:00,41.3,41.35,41.15,41.16,58700.0,32.7293,32.7689,32.6104,32.6183,58700.0
2010-07-26 10:35:00,41.17,41.32,41.15,41.32,44000.0,32.6262,32.7451,32.6104,32.7451,44000.0
2010-07-26 10:40:00,41.32,41.33,41.23,41.27,52300.0,32.7451,32.753,32.6738,32.7055,52300.0
2010-07-26 10:45:00,41.26,41.28,41.18,41.25,56700.0,32.6976,32.7134,32.6342,32.6896,56700.0
2010-07-26 10:50:00,41.25,41.25,41.13,41.23,37300.0,32.6896,32.6896,32.5945,32.6738,37300.0
2010-07-26 10:55:00,41.22,41.25,41.13,41.15,43000.0,32.6659,32.6896,32.5945,32.6104,43000.0
2010-07-26 11:00:00,41.18,41.25,41.17,41.22,29000.0,32.6342,32.6896,32.6262,32.6659,29000.0
2010-07-26 11:05:00,41.22,41.25,41.2,41.25,23700.0,32.6659,32.6896,32.65,32.6896,23700.0
2010-07-26 11:10:00,41.25,41.29,41.22,41.28,53700.0,32.6896,32.7213,32.6659,32.7134,53700.0
2010-07-26 11:15:00,41.29,41.44,41.29,41.44,44700.0,32.7213,32.8402,32.7213,32.8402,44700.0
2010-07-26 11:20:00,41.43,41.44,41.35,41.39,51500.0,32.8323,32.8402,32.7689,32.8006,51500.0
2010-07-26 11:25:00,41.39,41.54,41.39,41.53,43800.0,32.8006,32.9195,32.8006,32.9115,43800.0
2010-07-26 11:30:00,41.54,41.61,41.51,41.61,96900.0,32.9195,32.9749,32.8957,32.9749,96900.0
2010-07-26 11:35:00,41.61,41.63,41.58,41.6,47600.0,32.9749,32.9908,32.9512,32.967,47600.0
2010-07-26 11:40:00,41.6,41.67,41.59,41.66,33100.0,32.967,33.0225,32.9591,33.0146,33100.0
2010-07-26 11:45:00,41.65,41.7,41.64,41.7,36100.0,33.0066,33.0463,32.9987,33.0463,36100.0
2010-07-26 11:50:00,41.69,41.7,41.6,41.63,42900.0,33.0383,33.0463,32.967,32.9908,42900.0
2010-07-26 11:55:00,41.62,41.63,41.5,41.51,54600.0,32.9829,32.9908,32.8878,32.8957,54600.0
2010-07-26 12:00:00,41.52,41.63,41.52,41.61,35400.0,32.9036,32.9908,32.9036,32.9749,35400.0
2010-07-26 12:05:00,41.61,41.68,41.58,41.66,35100.0,32.9749,33.0304,32.9512,33.0146,35100.0
2010-07-26 12:10:00,41.66,41.7,41.64,41.64,33600.0,33.0146,33.0463,32.9987,32.9987,33600.0
2010-07-26 12:15:00,41.65,41.69,41.58,41.68,29500.0,33.0066,33.0383,32.9512,33.0304,29500.0
2010-07-26 12:20:00,41.68,41.7,41.65,41.69,28700.0,33.0304,33.0463,33.0066,33.0383,28700.0
2010-07-26 12:25:00,41.69,41.69,41.62,41.63,23200.0,33.0383,33.0383,32.9829,32.9908,23200.0
2010-07-26 12:30:00,41.64,41.64,41.54,41.55,30600.0,32.9987,32.9987,32.9195,32.9274,30600.0
2010-07-26 12:35:00,41.56,41.61,41.54,41.57,28300.0,32.9353,32.9749,32.9195,32.9432,28300.0
2010-07-26 12:40:00,41.58,41.59,41.53,41.54,39800.0,32.9512,32.9591,32.9115,32.9195,39800.0
2010-07-26 12:45:00,41.54,41.58,41.45,41.49,37000.0,32.9195,32.9512,32.8481,32.8798,37000.0
2010-07-26 12:50:00,41.5,41.54,41.34,41.4,51200.0,32.8878,32.9195,32.761,32.8085,51200.0
2010-07-26 12:55:00,41.41,41.52,41.4,41.51,29500.0,32.8164,32.9036,32.8085,32.8957,29500.0
2010-07-26 13:00:00,41.52,41.55,41.46,41.51,40300.0,32.9036,32.9274,32.8561,32.8957,40300.0
2010-07-26 13:05:00,41.51,41.52,41.44,41.46,26200.0,32.8957,32.9036,32.8402,32.8561,26200.0
2010-07-26 13:10:00,41.46,41.5,41.43,41.45,38100.0,32.8561,32.8878,32.8323,32.8481,38100.0
2010-07-26 13:15:00,41.46,41.48,41.43,41.47,24100.0,32.8561,32.8719,32.8323,32.864,24100.0
2010-07-26 13:20:00,41.46,41.51,41.46,41.48,15000.0,32.8561,32.8957,32.8561,32.8719,15000.0
2010-07-26 13:25:00,41.48,41.54,41.47,41.53,26800.0,32.8719,32.9195,32.864,32.9115,26800.0
2010-07-26 13:30:00,41.53,41.57,41.52,41.53,27000.0,32.9115,32.9432,32.9036,32.9115,27000.0
2010-07-26 13:35:00,41.51,41.51,41.45,41.48,25300.0,32.8957,32.8957,32.8481,32.8719,25300.0
2010-07-26 13:40:00,41.49,41.51,41.47,41.51,24000.0,32.8798,32.8957,32.864,32.8957,24000.0
2010-07-26 13:45:00,41.5,41.54,41.46,41.5,18400.0,32.8878,32.9195,32.8561,32.8878,18400.0
2010-07-26 13:50:00,41.5,41.55,41.5,41.53,13700.0,32.8878,32.9274,32.8878,32.9115,13700.0
2010-07-26 13:55:00,41.52,41.57,41.49,41.5,19300.0,32.9036,32.9432,32.8798,32.8878,19300.0
2010-07-26 14:00:00,41.51,41.53,41.44,41.46,32800.0,32.8957,32.9115,32.8402,32.8561,32800.0
2010-07-26 14:05:00,41.45,41.47,41.38,41.43,41400.0,32.8481,32.864,32.7927,32.8323,41400.0
2010-07-26 14:10:00,41.43,41.47,41.4,41.46,30000.0,32.8323,32.864,32.8085,32.8561,30000.0
2010-07-26 14:15:00,41.45,41.46,41.4,41.41,21800.0,32.8481,32.8561,32.8085,32.8164,21800.0
2010-07-26 14:20:00,41.41,41.42,41.2,41.21,59700.0,32.8164,32.8244,32.65,32.6579,59700.0
2010-07-26 14:25:00,41.2,41.29,41.2,41.22,41400.0,32.65,32.7213,32.65,32.6659,41400.0
2010-07-26 14:30:00,41.22,41.22,41.07,41.08,59100.0,32.6659,32.6659,32.547,32.5549,59100.0
2010-07-26 14:35:00,41.06,41.09,40.97,40.99,94500.0,32.5391,32.5628,32.4677,32.4836,94500.0
2010-07-26 14:40:00,40.98,41.12,40.98,41.07,47100.0,32.4757,32.5866,32.4757,32.547,47100.0
2010-07-26 14:45:00,41.07,41.13,41.04,41.04,31600.0,32.547,32.5945,32.5232,32.5232,31600.0
2010-07-26 14:50:00,41.04,41.07,40.97,41.01,36300.0,32.5232,32.547,32.4677,32.4994,36300.0
2010-07-26 14:55:00,41.0,41.06,40.97,41.06,25600.0,32.4915,32.5391,32.4677,32.5391,25600.0
2010-07-26 15:00:00,41.06,41.2,41.03,41.16,52600.0,32.5391,32.65,32.5153,32.6183,52600.0
2010-07-26 15:05:00,41.16,41.18,41.14,41.16,36200.0,32.6183,32.6342,32.6025,32.6183,36200.0
2010-07-26 15:10:00,41.16,41.21,41.13,41.2,50000.0,32.6183,32.6579,32.5945,32.65,50000.0
2010-07-26 15:15:00,41.22,41.24,41.13,41.19,46600.0,32.6659,32.6817,32.5945,32.6421,46600.0
2010-07-26 15:20:00,41.2,41.29,41.19,41.25,36300.0,32.65,32.7213,32.6421,32.6896,36300.0
2010-07-26 15:25:00,41.26,41.34,41.24,41.26,46600.0,32.6976,32.761,32.6817,32.6976,46600.0
2010-07-26 15:30:00,41.26,41.28,41.17,41.19,67600.0,32.6976,32.7134,32.6262,32.6421,67600.0
2010-07-26 15:35:00,41.19,41.24,41.14,41.24,85500.0,32.6421,32.6817,32.6025,32.6817,85500.0
2010-07-26 15:40:00,41.23,41.26,41.2,41.26,99100.0,32.6738,32.6976,32.65,32.6976,99100.0
2010-07-26 15:45:00,41.26,41.4,41.25,41.39,205800.0,32.6976,32.8085,32.6896,32.8006,205800.0
2010-07-26 15:50:00,41.39,41.48,41.39,41.39,135100.0,32.8006,32.8719,32.8006,32.8006,135100.0
2010-07-26 15:55:00,41.38,41.46,41.37,41.45,232400.0,32.7927,32.8561,32.7847,32.8481,232400.0
2010-07-27 09:30:00,41.71,42.05,41.71,41.95,195900.0,33.0542,33.3236,33.0542,33.2444,195900.0
2010-07-27 09:35:00,41.95,42.19,41.91,42.12,115900.0,33.2444,33.4346,33.2127,33.3791,115900.0
2010-07-27 09:40:00,42.13,42.16,41.9,41.96,128300.0,33.387,33.4108,33.2047,33.2523,128300.0
2010-07-27 09:45:00,41.97,41.99,41.67,41.72,126600.0,33.2602,33.2761,33.0225,33.0621,126600.0
2010-07-27 09:50:00,41.73,41.81,41.72,41.78,166400.0,33.07,33.1334,33.0621,33.1096,166400.0
2010-07-27 09:55:00,41.79,41.85,41.73,41.73,142200.0,33.1176,33.1651,33.07,33.07,142200.0
2010-07-27 10:00:00,41.72,41.95,41.68,41.81,92100.0,33.0621,33.2444,33.0304,33.1334,92100.0
2010-07-27 10:05:00,41.82,41.88,41.48,41.49,94300.0,33.1413,33.1889,32.8719,32.8798,94300.0
2010-07-27 10:10:00,41.5,41.6,41.37,41.59,110600.0,32.8878,32.967,32.7847,32.9591,110600.0
2010-07-27 10:15:00,41.59,41.62,41.51,41.62,50000.0,32.9591,32.9829,32.8957,32.9829,50000.0
2010-07-27 10:20:00,41.61,41.7,41.58,41.69,65800.0,32.9749,33.0463,32.9512,33.0383,65800.0
2010-07-27 10:25:00,41.69,41.71,41.55,41.62,46100.0,33.0383,33.0542,32.9274,32.9829,46100.0
2010-07-27 10:30:00,41.62,41.64,41.54,41.56,93900.0,32.9829,32.9987,32.9195,32.9353,93900.0
2010-07-27 10:35:00,41.56,41.62,41.46,41.47,54200.0,32.9353,32.9829,32.8561,32.864,54200.0
2010-07-27 10:40:00,41.45,41.46,41.3,41.3,61100.0,32.8481,32.8561,32.7293,32.7293,61100.0
2010-07-27 10:45:00,41.29,41.34,41.2,41.33,116900.0,32.7213,32.761,32.65,32.753,116900.0
2010-07-27 10:50:00,41.34,41.41,41.25,41.39,39100.0,32.761,32.8164,32.6896,32.8006,39100.0
2010-07-27 10:55:00,41.38,41.42,41.28,41.37,55200.0,32.7927,32.8244,32.7134,32.7847,55200.0
2010-07-27 11:00:00,41.37,41.4,41.16,41.18,67700.0,32.7847,32.8085,32.6183,32.6342,67700.0
2010-07-27 11:05:00,41.18,41.2,41.08,41.11,62000.0,32.6342,32.65,32.5549,32.5787,62000.0
2010-07-27 11:10:00,41.11,41.12,40.99,41.1,65700.0,32.5787,32.5866,32.4836,32.5708,65700.0
2010-07-27 11:15:00,41.1,41.13,41.0,41.0,27100.0,32.5708,32.5945,32.4915,32.4915,27100.0
2010-07-27 11:20:00,40.99,41.15,40.99,41.09,41800.0,32.4836,32.6104,32.4836,32.5628,41800.0
2010-07-27 11:25:00,41.1,41.13,41.02,41.1,30000.0,32.5708,32.5945,32.5074,32.5708,30000.0
2010-07-27 11:30:00,41.1,41.25,41.1,41.24,26800.0,32.5708,32.6896,32.5708,32.6817,26800.0
2010-07-27 11:35:00,41.24,41.31,41.24,41.31,19100.0,32.6817,32.7372,32.6817,32.7372,19100.0
2010-07-27 11:40:00,41.3,41.38,41.29,41.33,36600.0,32.7293,32.7927,32.7213,32.753,36600.0
2010-07-27 11:45:00,41.32,41.34,41.22,41.22,24800.0,32.7451,32.761,32.6659,32.6659,24800.0
2010-07-27 11:50:00,41.23,41.24,41.22,41.22,52500.0,32.6738,32.6817,32.6659,32.6659,52500.0
2010-07-27 11:55:00,41.22,41.31,41.22,41.3,41400.0,32.6659,32.7372,32.6659,32.7293,41400.0
2010-07-27 12:00:00,41.31,41.31,41.22,41.25,28200.0,32.7372,32.7372,32.6659,32.6896,28200.0
2010-07-27 12:05:00,41.25,41.25,41.21,41.22,43600.0,32.6896,32.6896,32.6579,32.6659,43600.0
2010-07-27 12:10:00,41.22,41.4,41.21,41.4,63600.0,32.6659,32.8085,32.6579,32.8085,63600.0
2010-07-27 12:15:00,41.4,41.46,41.39,41.42,29900.0,32.8085,32.8561,32.8006,32.8244,29900.0
2010-07-27 12:20:00,41.4,41.42,41.38,41.38,18700.0,32.8085,32.8244,32.7927,32.7927,18700.0
2010-07-27 12:25:00,41.39,41.41,41.36,41.36,20600.0,32.8006,32.8164,32.7768,32.7768,20600.0
2010-07-27 12:30:00,41.35,41.35,41.29,41.34,28500.0,32.7689,32.7689,32.7213,32.761,28500.0
2010-07-27 12:35:00,41.34,41.36,41.31,41.36,14000.0,32.761,32.7768,32.7372,32.7768,14000.0
2010-07-27 12:40:00,41.36,41.4,41.36,41.36,12700.0,32.7768,32.8085,32.7768,32.7768,12700.0
2010-07-27 12:45:00,41.35,41.35,41.26,41.28,11200.0,32.7689,32.7689,32.6976,32.7134,11200.0
2010-07-27 12:50:00,41.27,41.32,41.23,41.26,24200.0,32.7055,32.7451,32.6738,32.6976,24200.0
2010-07-27 12:55:00,41.25,41.34,41.25,41.3,17800.0,32.6896,32.761,32.6896,32.7293,17800.0
2010-07-27 13:00:00,41.29,41.31,41.22,41.28,28300.0,32.7213,32.7372,32.6659,32.7134,28300.0
2010-07-27 13:05:00,41.28,41.35,41.28,41.35,20200.0,32.7134,32.7689,32.7134,32.7689,20200.0
2010-07-27 13:10:00,41.35,41.37,41.32,41.32,12500.0,32.7689,32.7847,32.7451,32.7451,12500.0
2010-07-27 13:15:00,41.31,41.33,41.29,41.3,9100.0,32.7372,32.753,32.7213,32.7293,9100.0
2010-07-27 13:20:00,41.31,41.33,41.26,41.32,18200.0,32.7372,32.753,32.6976,32.7451,18200.0
2010-07-27 13:25:00,41.32,41.32,41.17,41.18,26600.0,32.7451,32.7451,32.6262,32.6342,26600.0
2010-07-27 13:30:00,41.18,41.25,41.18,41.21,43700.0,32.6342,32.6896,32.6342,32.6579,43700.0
2010-07-27 13:35:00,41.21,41.29,41.21,41.29,34800.0,32.6579,32.7213,32.6579,32.7213,34800.0
2010-07-27 13:40:00,41.29,41.29,41.13,41.13,24900.0,32.7213,32.7213,32.5945,32.5945,24900.0
2010-07-27 13:45:00,41.14,41.34,41.13,41.32,25900.0,32.6025,32.761,32.5945,32.7451,25900.0
2010-07-27 13:50:00,41.33,41.37,41.3,41.3,17300.0,32.753,32.7847,32.7293,32.7293,17300.0
2010-07-27 13:55:00,41.3,41.37,41.26,41.28,39800.0,32.7293,32.7847,32.6976,32.7134,39800.0
2010-07-27 14:00:00,41.28,41.36,41.25,41.25,27200.0,32.7134,32.7768,32.6896,32.6896,27200.0
2010-07-27 14:05:00,41.24,41.4,41.24,41.4,43100.0,32.6817,32.8085,32.6817,32.8085,43100.0
2010-07-27 14:10:00,41.39,41.44,41.33,41.4,27200.0,32.8006,32.8402,32.753,32.8085,27200.0
2010-07-27 14:15:00,41.4,41.51,41.31,41.49,26400.0,32.8085,32.8957,32.7372,32.8798,26400.0
2010-07-27 14:20:00,41.49,41.51,41.45,41.5,37700.0,32.8798,32.8957,32.8481,32.8878,37700.0
2010-07-27 14:25:00,41.49,41.55,41.45,41.46,50900.0,32.8798,32.9274,32.8481,32.8561,50900.0
2010-07-27 14:30:00,41.48,41.54,41.48,41.54,32300.0,32.8719,32.9195,32.8719,32.9195,32300.0
2010-07-27 14:35:00,41.53,41.53,41.4,41.45,50400.0,32.9115,32.9115,32.8085,32.8481,50400.0
2010-07-27 14:40:00,41.45,41.46,41.38,41.39,34900.0,32.8481,32.8561,32.7927,32.8006,34900.0
2010-07-27 14:45:00,41.38,41.44,41.35,41.41,39400.0,32.7927,32.8402,32.7689,32.8164,39400.0
2010-07-27 14:50:00,41.4,41.43,41.31,41.31,61900.0,32.8085,32.8323,32.7372,32.7372,61900.0
2010-07-27 14:55:00,41.31,41.41,41.3,41.39,36700.0,32.7372,32.8164,32.7293,32.8006,36700.0
2010-07-27 15:00:00,41.4,41.45,41.4,41.44,35500.0,32.8085,32.8481,32.8085,32.8402,35500.0
2010-07-27 15:05:00,41.44,41.62,41.44,41.55,58300.0,32.8402,32.9829,32.8402,32.9274,58300.0
2010-07-27 15:10:00,41.56,41.57,41.51,41.53,70600.0,32.9353,32.9432,32.8957,32.9115,70600.0
2010-07-27 15:15:00,41.52,41.58,41.46,41.55,63900.0,32.9036,32.9512,32.8561,32.9274,63900.0
2010-07-27 15:20:00,41.56,41.67,41.55,41.66,88800.0,32.9353,33.0225,32.9274,33.0146,88800.0
2010-07-27 15:25:00,41.67,41.72,41.63,41.71,93700.0,33.0225,33.0621,32.9908,33.0542,93700.0
2010-07-27 15:30:00,41.72,41.73,41.56,41.64,160600.0,33.0621,33.07,32.9353,32.9987,160600.0
2010-07-27 15:35:00,41.64,41.64,41.58,41.61,102600.0,32.9987,32.9987,32.9512,32.9749,102600.0
2010-07-27 15:40:00,41.61,41.64,41.57,41.58,99000.0,32.9749,32.9987,32.9432,32.9512,99000.0
2010-07-27 15:45:00,41.56,41.63,41.53,41.55,102000.0,32.9353,32.9908,32.9115,32.9274,102000.0
2010-07-27 15:50:00,41.56,41.62,41.53,41.53,153200.0,32.9353,32.9829,32.9115,32.9115,153200.0
2010-07-27 15:55:00,41.53,41.64,41.52,41.55,233700.0,32.9115,32.9987,32.9036,32.9274,233700.0
2010-07-28 09:30:00,41.43,41.84,41.43,41.76,61500.0,32.8323,33.1572,32.8323,33.0938,61500.0
2010-07-28 09:35:00,41.77,41.9,41.55,41.63,61200.0,33.1017,33.2047,32.9274,32.9908,61200.0
2010-07-28 09:40:00,41.62,41.63,41.41,41.55,65800.0,32.9829,32.9908,32.8164,32.9274,65800.0
2010-07-28 09:45:00,41.55,41.65,41.49,41.6,58300.0,32.9274,33.0066,32.8798,32.967,58300.0
2010-07-28 09:50:00,41.58,41.63,41.46,41.46,48700.0,32.9512,32.9908,32.8561,32.8561,48700.0
2010-07-28 09:55:00,41.47,41.51,41.45,41.5,47800.0,32.864,32.8957,32.8481,32.8878,47800.0
2010-07-28 10:00:00,41.5,41.54,41.43,41.52,52300.0,32.8878,32.9195,32.8323,32.9036,52300.0
2010-07-28 10:05:00,41.52,41.59,41.4,41.41,29200.0,32.9036,32.9591,32.8085,32.8164,29200.0
2010-07-28 10:10:00,41.41,41.41,41.27,41.33,69500.0,32.8164,32.8164,32.7055,32.753,69500.0
2010-07-28 10:15:00,41.34,41.43,41.32,41.4,29500.0,32.761,32.8323,32.7451,32.8085,29500.0
2010-07-28 10:20:00,41.38,41.39,41.24,41.27,112700.0,32.7927,32.8006,32.6817,32.7055,112700.0
2010-07-28 10:25:00,41.29,41.33,41.27,41.28,45200.0,32.7213,32.753,32.7055,32.7134,45200.0
2010-07-28 10:30:00,41.28,41.28,41.16,41.25,108100.0,32.7134,32.7134,32.6183,32.6896,108100.0
2010-07-28 10:35:00,41.25,41.34,41.21,41.3,43000.0,32.6896,32.761,32.6579,32.7293,43000.0
2010-07-28 10:40:00,41.29,41.42,41.29,41.39,45200.0,32.7213,32.8244,32.7213,32.8006,45200.0
2010-07-28 10:45:00,41.39,41.44,41.33,41.37,57900.0,32.8006,32.8402,32.753,32.7847,57900.0
2010-07-28 10:50:00,41.35,41.42,41.3,41.42,48600.0,32.7689,32.8244,32.7293,32.8244,48600.0
2010-07-28 10:55:00,41.42,41.52,41.42,41.47,27200.0,32.8244,32.9036,32.8244,32.864,27200.0
2010-07-28 11:00:00,41.47,41.49,41.36,41.37,23300.0,32.864,32.8798,32.7768,32.7847,23300.0
2010-07-28 11:05:00,41.36,41.39,41.33,41.39,35700.0,32.7768,32.8006,32.753,32.8006,35700.0
2010-07-28 11:10:00,41.39,41.41,41.29,41.41,125100.0,32.8006,32.8164,32.7213,32.8164,125100.0
2010-07-28 11:15:00,41.42,41.5,41.42,41.46,77200.0,32.8244,32.8878,32.8244,32.8561,77200.0
2010-07-28 11:20:00,41.43,41.52,41.42,41.52,28600.0,32.8323,32.9036,32.8244,32.9036,28600.0
2010-07-28 11:25:00,41.51,41.6,41.48,41.53,29100.0,32.8957,32.967,32.8719,32.9115,29100.0
2010-07-28 11:30:00,41.53,41.6,41.49,41.6,36400.0,32.9115,32.967,32.8798,32.967,36400.0
2010-07-28 11:35:00,41.6,41.65,41.6,41.62,42100.0,32.967,33.0066,32.967,32.9829,42100.0
2010-07-28 11:40:00,41.62,41.62,41.51,41.55,36800.0,32.9829,32.9829,32.8957,32.9274,36800.0
2010-07-28 11:45:00,41.53,41.59,41.48,41.49,25200.0,32.9115,32.9591,32.8719,32.8798,25200.0
2010-07-28 11:50:00,41.48,41.57,41.44,41.48,32200.0,32.8719,32.9432,32.8402,32.8719,32200.0
2010-07-28 11:55:00,41.47,41.53,41.47,41.5,26400.0,32.864,32.9115,32.864,32.8878,26400.0
2010-07-28 12:00:00,41.5,41.54,41.5,41.53,45500.0,32.8878,32.9195,32.8878,32.9115,45500.0
2010-07-28 12:05:00,41.53,41.56,41.52,41.54,36400.0,32.9115,32.9353,32.9036,32.9195,36400.0
2010-07-28 12:10:00,41.54,41.62,41.53,41.6,30300.0,32.9195,32.9829,32.9115,32.967,30300.0
2010-07-28 12:15:00,41.59,41.7,41.58,41.7,38100.0,32.9591,33.0463,32.9512,33.0463,38100.0
2010-07-28 12:20:00,41.69,41.73,41.65,41.7,20900.0,33.0383,33.07,33.0066,33.0463,20900.0
2010-07-28 12:25:00,41.71,41.72,41.67,41.67,17700.0,33.0542,33.0621,33.0225,33.0225,17700.0
2010-07-28 12:30:00,41.66,41.67,41.6,41.63,17300.0,33.0146,33.0225,32.967,32.9908,17300.0
2010-07-28 12:35:00,41.63,41.74,41.61,41.74,41500.0,32.9908,33.078,32.9749,33.078,41500.0
2010-07-28 12:40:00,41.74,41.87,41.73,41.85,109600.0,33.078,33.181,33.07,33.1651,109600.0
2010-07-28 12:45:00,41.85,41.87,41.77,41.77,39500.0,33.1651,33.181,33.1017,33.1017,39500.0
2010-07-28 12:50:00,41.76,41.92,41.76,41.84,36300.0,33.0938,33.2206,33.0938,33.1572,36300.0
2010-07-28 12:55:00,41.84,41.87,41.79,41.87,39700.0,33.1572,33.181,33.1176,33.181,39700.0
2010-07-28 13:00:00,41.87,41.91,41.85,41.9,72500.0,33.181,33.2127,33.1651,33.2047,72500.0
2010-07-28 13:05:00,41.9,41.99,41.9,41.98,64200.0,33.2047,33.2761,33.2047,33.2681,64200.0
2010-07-28 13:10:00,41.98,42.0,41.95,41.97,29200.0,33.2681,33.284,33.2444,33.2602,29200.0
2010-07-28 13:15:00,41.97,41.99,41.94,41.96,18500.0,33.2602,33.2761,33.2364,33.2523,18500.0
2010-07-28 13:20:00,41.96,41.96,41.85,41.91,47100.0,33.2523,33.2523,33.1651,33.2127,47100.0
2010-07-28 13:25:00,41.92,41.95,41.85,41.87,29700.0,33.2206,33.2444,33.1651,33.181,29700.0
2010-07-28 13:30:00,41.86,41.87,41.7,41.77,105100.0,33.173,33.181,33.0463,33.1017,105100.0
2010-07-28 13:35:00,41.78,41.85,41.75,41.84,29100.0,33.1096,33.1651,33.0859,33.1572,29100.0
2010-07-28 13:40:00,41.84,41.87,41.72,41.84,36100.0,33.1572,33.181,33.0621,33.1572,36100.0
2010-07-28 13:45:00,41.83,41.86,41.74,41.84,39100.0,33.1493,33.173,33.078,33.1572,39100.0
2010-07-28 13:50:00,41.84,41.89,41.76,41.86,32900.0,33.1572,33.1968,33.0938,33.173,32900.0
2010-07-28 13:55:00,41.86,41.91,41.83,41.9,23400.0,33.173,33.2127,33.1493,33.2047,23400.0
2010-07-28 14:00:00,41.89,41.9,41.79,41.88,38200.0,33.1968,33.2047,33.1176,33.1889,38200.0
2010-07-28 14:05:00,41.88,41.98,41.88,41.92,41200.0,33.1889,33.2681,33.1889,33.2206,41200.0
2010-07-28 14:10:00,41.91,41.94,41.82,41.84,29100.0,33.2127,33.2364,33.1413,33.1572,29100.0
2010-07-28 14:15:00,41.84,41.86,41.7,41.7,40000.0,33.1572,33.173,33.0463,33.0463,40000.0
2010-07-28 14:20:00,41.69,41.78,41.64,41.72,61500.0,33.0383,33.1096,32.9987,33.0621,61500.0
2010-07-28 14:25:00,41.71,41.92,41.65,41.82,120300.0,33.0542,33.2206,33.0066,33.1413,120300.0
2010-07-28 14:30:00,41.81,41.84,41.77,41.82,51400.0,33.1334,33.1572,33.1017,33.1413,51400.0
2010-07-28 14:35:00,41.81,41.9,41.81,41.83,28200.0,33.1334,33.2047,33.1334,33.1493,28200.0
2010-07-28 14:40:00,41.83,41.83,41.77,41.79,36100.0,33.1493,33.1493,33.1017,33.1176,36100.0
2010-07-28 14:45:00,41.77,41.84,41.62,41.64,80100.0,33.1017,33.1572,32.9829,32.9987,80100.0
2010-07-28 14:50:00,41.63,41.79,41.63,41.79,128100.0,32.9908,33.1176,32.9908,33.1176,128100.0
2010-07-28 14:55:00,41.79,41.81,41.71,41.73,33800.0,33.1176,33.1334,33.0542,33.07,33800.0
2010-07-28 15:00:00,41.75,41.77,41.6,41.61,67900.0,33.0859,33.1017,32.967,32.9749,67900.0
2010-07-28 15:05:00,41.61,41.69,41.5,41.51,92600.0,32.9749,33.0383,32.8878,32.8957,92600.0
2010-07-28 15:10:00,41.5,41.56,41.44,41.54,82400.0,32.8878,32.9353,32.8402,32.9195,82400.0
2010-07-28 15:15:00,41.54,41.55,41.48,41.55,92500.0,32.9195,32.9274,32.8719,32.9274,92500.0
2010-07-28 15:20:00,41.54,41.67,41.49,41.63,76100.0,32.9195,33.0225,32.8798,32.9908,76100.0
2010-07-28 15:25:00,41.62,41.7,41.59,41.67,68600.0,32.9829,33.0463,32.9591,33.0225,68600.0
2010-07-28 15:30:00,41.67,41.77,41.66,41.7,104700.0,33.0225,33.1017,33.0146,33.0463,104700.0
2010-07-28 15:35:00,41.69,41.79,41.67,41.75,80700.0,33.0383,33.1176,33.0225,33.0859,80700.0
2010-07-28 15:40:00,41.74,41.88,41.74,41.87,102500.0,33.078,33.1889,33.078,33.181,102500.0
2010-07-28 15:45:00,41.86,41.86,41.77,41.8,101800.0,33.173,33.173,33.1017,33.1255,101800.0
2010-07-28 15:50:00,41.79,41.84,41.79,41.82,197000.0,33.1176,33.1572,33.1176,33.1413,197000.0
2010-07-28 15:55:00,41.82,41.83,41.77,41.79,253900.0,33.1413,33.1493,33.1017,33.1176,253900.0
2010-07-29 09:30:00,41.68,42.18,41.68,42.08,119000.0,33.0304,33.4266,33.0304,33.3474,119000.0
2010-07-29 09:35:00,42.05,42.15,42.02,42.1,109800.0,33.3236,33.4029,33.2998,33.3632,109800.0
2010-07-29 09:40:00,42.1,42.27,42.02,42.22,122700.0,33.3632,33.498,33.2998,33.4583,122700.0
2010-07-29 09:45:00,42.22,42.26,42.11,42.16,106100.0,33.4583,33.49,33.3712,33.4108,106100.0
2010-07-29 09:50:00,42.16,42.22,42.08,42.22,76000.0,33.4108,33.4583,33.3474,33.4583,76000.0
2010-07-29 09:55:00,42.23,42.48,42.22,42.44,143000.0,33.4663,33.6644,33.4583,33.6327,143000.0
2010-07-29 10:00:00,42.45,42.48,42.24,42.31,48900.0,33.6406,33.6644,33.4742,33.5297,48900.0
2010-07-29 10:05:00,42.31,42.31,42.15,42.3,136000.0,33.5297,33.5297,33.4029,33.5217,136000.0
2010-07-29 10:10:00,42.32,42.41,42.29,42.31,42500.0,33.5376,33.6089,33.5138,33.5297,42500.0
2010-07-29 10:15:00,42.32,42.42,42.28,42.4,36600.0,33.5376,33.6168,33.5059,33.601,36600.0
2010-07-29 10:20:00,42.39,42.4,42.27,42.38,29600.0,33.5931,33.601,33.498,33.5851,29600.0
2010-07-29 10:25:00,42.36,42.4,42.26,42.38,38100.0,33.5693,33.601,33.49,33.5851,38100.0
2010-07-29 10:30:00,42.38,42.38,42.18,42.31,110500.0,33.5851,33.5851,33.4266,33.5297,110500.0
2010-07-29 10:35:00,42.31,42.32,42.22,42.22,26300.0,33.5297,33.5376,33.4583,33.4583,26300.0
2010-07-29 10:40:00,42.23,42.29,42.15,42.24,54500.0,33.4663,33.5138,33.4029,33.4742,54500.0
2010-07-29 10:45:00,42.23,42.51,42.23,42.51,109300.0,33.4663,33.6882,33.4663,33.6882,109300.0
2010-07-29 10:50:00,42.52,42.6,42.52,42.55,100000.0,33.6961,33.7595,33.6961,33.7199,100000.0
2010-07-29 10:55:00,42.55,42.65,42.52,42.63,71800.0,33.7199,33.7991,33.6961,33.7833,71800.0
2010-07-29 11:00:00,42.63,42.63,42.54,42.59,70700.0,33.7833,33.7833,33.7119,33.7516,70700.0
2010-07-29 11:05:00,42.59,42.59,42.33,42.36,50000.0,33.7516,33.7516,33.5455,33.5693,50000.0
2010-07-29 11:10:00,42.33,42.5,42.3,42.48,63200.0,33.5455,33.6802,33.5217,33.6644,63200.0
2010-07-29 11:15:00,42.47,42.47,42.22,42.23,142300.0,33.6565,33.6565,33.4583,33.4663,142300.0
2010-07-29 11:20:00,42.22,42.24,42.15,42.22,79600.0,33.4583,33.4742,33.4029,33.4583,79600.0
2010-07-29 11:25:00,42.22,42.22,42.0,42.01,184000.0,33.4583,33.4583,33.284,33.2919,184000.0
2010-07-29 11:30:00,41.98,42.09,41.83,42.08,256200.0,33.2681,33.3553,33.1493,33.3474,256200.0
2010-07-29 11:35:00,42.08,42.09,41.89,42.07,67500.0,33.3474,33.3553,33.1968,33.3395,67500.0
2010-07-29 11:40:00,42.05,42.09,41.95,42.0,47000.0,33.3236,33.3553,33.2444,33.284,47000.0
2010-07-29 11:45:00,41.99,42.04,41.86,41.88,58500.0,33.2761,33.3157,33.173,33.1889,58500.0
2010-07-29 11:50:00,41.89,41.95,41.79,41.82,104900.0,33.1968,33.2444,33.1176,33.1413,104900.0
2010-07-29 11:55:00,41.82,41.82,41.71,41.79,87300.0,33.1413,33.1413,33.0542,33.1176,87300.0
2010-07-29 12:00:00,41.79,41.79,41.72,41.75,171500.0,33.1176,33.1176,33.0621,33.0859,171500.0
2010-07-29 12:05:00,41.75,41.83,41.7,41.76,82800.0,33.0859,33.1493,33.0463,33.0938,82800.0
2010-07-29 12:10:00,41.77,41.8,41.71,41.8,187900.0,33.1017,33.1255,33.0542,33.1255,187900.0
2010-07-29 12:15:00,41.79,41.93,41.77,41.88,71400.0,33.1176,33.2285,33.1017,33.1889,71400.0
2010-07-29 12:20:00,41.88,41.91,41.84,41.9,98500.0,33.1889,33.2127,33.1572,33.2047,98500.0
2010-07-29 12:25:00,41.89,41.93,41.78,41.9,46900.0,33.1968,33.2285,33.1096,33.2047,46900.0
2010-07-29 12:30:00,41.9,41.95,41.83,41.84,46000.0,33.2047,33.2444,33.1493,33.1572,46000.0
2010-07-29 12:35:00,41.83,41.94,41.79,41.82,64600.0,33.1493,33.2364,33.1176,33.1413,64600.0
2010-07-29 12:40:00,41.82,41.84,41.74,41.8,63000.0,33.1413,33.1572,33.078,33.1255,63000.0
2010-07-29 12:45:00,41.8,41.83,41.72,41.75,53100.0,33.1255,33.1493,33.0621,33.0859,53100.0
2010-07-29 12:50:00,41.75,41.97,41.75,41.88,67400.0,33.0859,33.2602,33.0859,33.1889,67400.0
2010-07-29 12:55:00,41.89,42.03,41.88,42.02,25800.0,33.1968,33.3078,33.1889,33.2998,25800.0
2010-07-29 13:00:00,42.02,42.12,41.99,42.1,67500.0,33.2998,33.3791,33.2761,33.3632,67500.0
2010-07-29 13:05:00,42.07,42.13,42.06,42.1,23700.0,33.3395,33.387,33.3315,33.3632,23700.0
2010-07-29 13:10:00,42.1,42.18,42.02,42.17,32700.0,33.3632,33.4266,33.2998,33.4187,32700.0
2010-07-29 13:15:00,42.17,42.26,42.17,42.23,47400.0,33.4187,33.49,33.4187,33.4663,47400.0
2010-07-29 13:20:00,42.24,42.24,42.14,42.14,30700.0,33.4742,33.4742,33.3949,33.3949,30700.0
2010-07-29 13:25:00,42.15,42.25,42.13,42.25,34800.0,33.4029,33.4821,33.387,33.4821,34800.0
2010-07-29 13:30:00,42.25,42.33,42.21,42.28,41900.0,33.4821,33.5455,33.4504,33.5059,41900.0
2010-07-29 13:35:00,42.28,42.34,42.27,42.33,26800.0,33.5059,33.5534,33.498,33.5455,26800.0
2010-07-29 13:40:00,42.33,42.39,42.28,42.39,35700.0,33.5455,33.5931,33.5059,33.5931,35700.0
2010-07-29 13:45:00,42.4,42.43,42.37,42.43,34200.0,33.601,33.6248,33.5772,33.6248,34200.0
2010-07-29 13:50:00,42.43,42.46,42.26,42.3,82800.0,33.6248,33.6485,33.49,33.5217,82800.0
2010-07-29 13:55:00,42.31,42.32,42.26,42.28,14000.0,33.5297,33.5376,33.49,33.5059,14000.0
2010-07-29 14:00:00,42.28,42.31,42.19,42.19,27000.0,33.5059,33.5297,33.4346,33.4346,27000.0
2010-07-29 14:05:00,42.18,42.21,42.14,42.14,29500.0,33.4266,33.4504,33.3949,33.3949,29500.0
2010-07-29 14:10:00,42.14,42.23,42.09,42.23,38700.0,33.3949,33.4663,33.3553,33.4663,38700.0
2010-07-29 14:15:00,42.23,42.31,42.21,42.28,41900.0,33.4663,33.5297,33.4504,33.5059,41900.0
2010-07-29 14:20:00,42.31,42.38,42.31,42.32,36400.0,33.5297,33.5851,33.5297,33.5376,36400.0
2010-07-29 14:25:00,42.33,42.47,42.31,42.46,55000.0,33.5455,33.6565,33.5297,33.6485,55000.0
2010-07-29 14:30:00,42.45,42.5,42.33,42.34,53100.0,33.6406,33.6802,33.5455,33.5534,53100.0
2010-07-29 14:35:00,42.33,42.46,42.32,42.38,64800.0,33.5455,33.6485,33.5376,33.5851,64800.0
2010-07-29 14:40:00,42.39,42.51,42.39,42.41,44300.0,33.5931,33.6882,33.5931,33.6089,44300.0
2010-07-29 14:45:00,42.42,42.58,42.42,42.57,52300.0,33.6168,33.7436,33.6168,33.7357,52300.0
2010-07-29 14:50:00,42.58,42.64,42.56,42.6,65000.0,33.7436,33.7912,33.7278,33.7595,65000.0
2010-07-29 14:55:00,42.6,42.61,42.53,42.59,86500.0,33.7595,33.7674,33.704,33.7516,86500.0
2010-07-29 15:00:00,42.59,42.59,42.45,42.48,50700.0,33.7516,33.7516,33.6406,33.6644,50700.0
2010-07-29 15:05:00,42.48,42.58,42.48,42.55,119600.0,33.6644,33.7436,33.6644,33.7199,119600.0
2010-07-29 15:10:00,42.56,42.69,42.56,42.66,97700.0,33.7278,33.8308,33.7278,33.807,97700.0
2010-07-29 15:15:00,42.66,42.76,42.63,42.68,77800.0,33.807,33.8863,33.7833,33.8229,77800.0
2010-07-29 15:20:00,42.7,42.72,42.62,42.71,61700.0,33.8387,33.8546,33.7753,33.8467,61700.0
2010-07-29 15:25:00,42.71,42.72,42.61,42.65,86200.0,33.8467,33.8546,33.7674,33.7991,86200.0
2010-07-29 15:30:00,42.67,42.68,42.45,42.52,133300.0,33.815,33.8229,33.6406,33.6961,133300.0
2010-07-29 15:35:00,42.53,42.59,42.48,42.48,102400.0,33.704,33.7516,33.6644,33.6644,102400.0
2010-07-29 15:40:00,42.48,42.5,42.38,42.49,140700.0,33.6644,33.6802,33.5851,33.6723,140700.0
2010-07-29 15:45:00,42.48,42.48,42.32,42.46,231200.0,33.6644,33.6644,33.5376,33.6485,231200.0
2010-07-29 15:50:00,42.46,42.52,42.4,42.51,223900.0,33.6485,33.6961,33.601,33.6882,223900.0
2010-07-29 15:55:00,42.52,42.54,42.42,42.43,247300.0,33.6961,33.7119,33.6168,33.6248,247300.0
2010-07-30 09:30:00,41.94,42.0,41.69,41.86,127800.0,33.2364,33.284,33.0383,33.173,127800.0
2010-07-30 09:35:00,41.89,42.0,41.81,41.83,51100.0,33.1968,33.284,33.1334,33.1493,51100.0
2010-07-30 09:40:00,41.83,42.08,41.8,41.94,122200.0,33.1493,33.3474,33.1255,33.2364,122200.0
2010-07-30 09:45:00,41.92,42.14,41.92,42.03,88700.0,33.2206,33.3949,33.2206,33.3078,88700.0
2010-07-30 09:50:00,42.0,42.0,41.84,41.91,49500.0,33.284,33.284,33.1572,33.2127,49500.0
2010-07-30 09:55:00,41.91,42.08,41.89,42.05,57200.0,33.2127,33.3474,33.1968,33.3236,57200.0
2010-07-30 10:00:00,42.04,42.25,42.01,42.23,53500.0,33.3157,33.4821,33.2919,33.4663,53500.0
2010-07-30 10:05:00,42.23,42.34,42.19,42.2,48600.0,33.4663,33.5534,33.4346,33.4425,48600.0
2010-07-30 10:10:00,42.2,42.2,42.09,42.15,52400.0,33.4425,33.4425,33.3553,33.4029,52400.0
2010-07-30 10:15:00,42.17,42.2,42.02,42.04,36100.0,33.4187,33.4425,33.2998,33.3157,36100.0
2010-07-30 10:20:00,42.03,42.18,42.03,42.07,31700.0,33.3078,33.4266,33.3078,33.3395,31700.0
2010-07-30 10:25:00,42.05,42.18,42.04,42.18,26800.0,33.3236,33.4266,33.3157,33.4266,26800.0
2010-07-30 10:30:00,42.19,42.33,42.19,42.23,46400.0,33.4346,33.5455,33.4346,33.4663,46400.0
2010-07-30 10:35:00,42.24,42.28,42.13,42.2,29600.0,33.4742,33.5059,33.387,33.4425,29600.0
2010-07-30 10:40:00,42.2,42.31,42.19,42.31,40800.0,33.4425,33.5297,33.4346,33.5297,40800.0
2010-07-30 10:45:00,42.31,42.41,42.27,42.3,43200.0,33.5297,33.6089,33.498,33.5217,43200.0
2010-07-30 10:50:00,42.32,42.35,42.16,42.17,33800.0,33.5376,33.5614,33.4108,33.4187,33800.0
2010-07-30 10:55:00,42.17,42.3,42.17,42.27,27300.0,33.4187,33.5217,33.4187,33.498,27300.0
2010-07-30 11:00:00,42.26,42.33,42.16,42.3,33300.0,33.49,33.5455,33.4108,33.5217,33300.0
2010-07-30 11:05:00,42.3,42.34,42.28,42.32,31300.0,33.5217,33.5534,33.5059,33.5376,31300.0
2010-07-30 11:10:00,42.33,42.35,42.22,42.34,35000.0,33.5455,33.5614,33.4583,33.5534,35000.0
2010-07-30 11:15:00,42.34,42.34,42.19,42.24,42600.0,33.5534,33.5534,33.4346,33.4742,42600.0
2010-07-30 11:20:00,42.22,42.23,42.09,42.17,36600.0,33.4583,33.4663,33.3553,33.4187,36600.0
2010-07-30 11:25:00,42.15,42.17,42.08,42.09,24700.0,33.4029,33.4187,33.3474,33.3553,24700.0
2010-07-30 11:30:00,42.12,42.25,42.09,42.1,32100.0,33.3791,33.4821,33.3553,33.3632,32100.0
2010-07-30 11:35:00,42.11,42.22,42.08,42.18,29800.0,33.3712,33.4583,33.3474,33.4266,29800.0
2010-07-30 11:40:00,42.17,42.22,42.12,42.18,31400.0,33.4187,33.4583,33.3791,33.4266,31400.0
2010-07-30 11:45:00,42.17,42.24,42.09,42.18,47800.0,33.4187,33.4742,33.3553,33.4266,47800.0
2010-07-30 11:50:00,42.19,42.29,42.18,42.22,27000.0,33.4346,33.5138,33.4266,33.4583,27000.0
2010-07-30 11:55:00,42.21,42.21,42.12,42.2,18300.0,33.4504,33.4504,33.3791,33.4425,18300.0
2010-07-30 12:00:00,42.2,42.28,42.2,42.24,21600.0,33.4425,33.5059,33.4425,33.4742,21600.0
2010-07-30 12:05:00,42.24,42.29,42.21,42.28,29200.0,33.4742,33.5138,33.4504,33.5059,29200.0
2010-07-30 12:10:00,42.27,42.27,42.09,42.16,32300.0,33.498,33.498,33.3553,33.4108,32300.0
2010-07-30 12:15:00,42.16,42.16,42.02,42.02,34600.0,33.4108,33.4108,33.2998,33.2998,34600.0
2010-07-30 12:20:00,42.01,42.05,41.99,41.99,28000.0,33.2919,33.3236,33.2761,33.2761,28000.0
2010-07-30 12:25:00,42.02,42.09,42.01,42.02,18500.0,33.2998,33.3553,33.2919,33.2998,18500.0
2010-07-30 12:30:00,42.03,42.03,41.9,41.95,40900.0,33.3078,33.3078,33.2047,33.2444,40900.0
2010-07-30 12:35:00,41.95,41.99,41.91,41.99,25300.0,33.2444,33.2761,33.2127,33.2761,25300.0
2010-07-30 12:40:00,41.99,42.02,41.93,42.01,30100.0,33.2761,33.2998,33.2285,33.2919,30100.0
2010-07-30 12:45:00,42.01,42.05,41.96,42.01,29700.0,33.2919,33.3236,33.2523,33.2919,29700.0
2010-07-30 12:50:00,42.01,42.03,41.95,42.01,21500.0,33.2919,33.3078,33.2444,33.2919,21500.0
2010-07-30 12:55:00,42.02,42.08,42.01,42.04,13700.0,33.2998,33.3474,33.2919,33.3157,13700.0
2010-07-30 13:00:00,42.05,42.08,42.02,42.05,16600.0,33.3236,33.3474,33.2998,33.3236,16600.0
2010-07-30 13:05:00,42.04,42.09,42.03,42.06,19900.0,33.3157,33.3553,33.3078,33.3315,19900.0
2010-07-30 13:10:00,42.06,42.06,41.97,42.0,26800.0,33.3315,33.3315,33.2602,33.284,26800.0
2010-07-30 13:15:00,42.0,42.04,41.89,41.96,51400.0,33.284,33.3157,33.1968,33.2523,51400.0
2010-07-30 13:20:00,41.96,41.99,41.89,41.92,37200.0,33.2523,33.2761,33.1968,33.2206,37200.0
2010-07-30 13:25:00,41.92,42.05,41.92,42.03,46700.0,33.2206,33.3236,33.2206,33.3078,46700.0
2010-07-30 13:30:00,42.03,42.03,41.96,41.99,31900.0,33.3078,33.3078,33.2523,33.2761,31900.0
2010-07-30 13:35:00,41.98,41.98,41.91,41.96,38300.0,33.2681,33.2681,33.2127,33.2523,38300.0
2010-07-30 13:40:00,41.95,42.04,41.93,41.93,37700.0,33.2444,33.3157,33.2285,33.2285,37700.0
2010-07-30 13:45:00,41.93,41.97,41.91,41.95,31100.0,33.2285,33.2602,33.2127,33.2444,31100.0
2010-07-30 13:50:00,41.95,41.95,41.86,41.89,55500.0,33.2444,33.2444,33.173,33.1968,55500.0
2010-07-30 13:55:00,41.88,41.88,41.67,41.72,83200.0,33.1889,33.1889,33.0225,33.0621,83200.0
2010-07-30 14:00:00,41.7,41.78,41.68,41.72,92300.0,33.0463,33.1096,33.0304,33.0621,92300.0
2010-07-30 14:05:00,41.73,41.87,41.72,41.8,67700.0,33.07,33.181,33.0621,33.1255,67700.0
2010-07-30 14:10:00,41.8,41.95,41.8,41.91,61000.0,33.1255,33.2444,33.1255,33.2127,61000.0
2010-07-30 14:15:00,41.9,42.04,41.88,42.02,35900.0,33.2047,33.3157,33.1889,33.2998,35900.0
2010-07-30 14:20:00,42.02,42.1,41.99,42.05,29200.0,33.2998,33.3632,33.2761,33.3236,29200.0
2010-07-30 14:25:00,42.05,42.08,41.97,42.05,40300.0,33.3236,33.3474,33.2602,33.3236,40300.0
2010-07-30 14:30:00,42.04,42.08,42.04,42.08,38400.0,33.3157,33.3474,33.3157,33.3474,38400.0
2010-07-30 14:35:00,42.07,42.11,42.01,42.02,38000.0,33.3395,33.3712,33.2919,33.2998,38000.0
2010-07-30 14:40:00,42.02,42.18,42.01,42.16,45200.0,33.2998,33.4266,33.2919,33.4108,45200.0
2010-07-30 14:45:00,42.17,42.18,42.07,42.1,34200.0,33.4187,33.4266,33.3395,33.3632,34200.0
2010-07-30 14:50:00,42.09,42.13,42.03,42.08,34100.0,33.3553,33.387,33.3078,33.3474,34100.0
2010-07-30 14:55:00,42.08,42.1,41.98,42.02,38800.0,33.3474,33.3632,33.2681,33.2998,38800.0
2010-07-30 15:00:00,42.03,42.06,41.97,42.03,46200.0,33.3078,33.3315,33.2602,33.3078,46200.0
2010-07-30 15:05:00,42.03,42.25,42.03,42.25,107800.0,33.3078,33.4821,33.3078,33.4821,107800.0
2010-07-30 15:10:00,42.25,42.3,42.23,42.24,63600.0,33.4821,33.5217,33.4663,33.4742,63600.0
2010-07-30 15:15:00,42.25,42.37,42.25,42.34,65500.0,33.4821,33.5772,33.4821,33.5534,65500.0
2010-07-30 15:20:00,42.34,42.48,42.34,42.43,88700.0,33.5534,33.6644,33.5534,33.6248,88700.0
2010-07-30 15:25:00,42.44,42.51,42.36,42.43,90600.0,33.6327,33.6882,33.5693,33.6248,90600.0
2010-07-30 15:30:00,42.44,42.48,42.36,42.41,80700.0,33.6327,33.6644,33.5693,33.6089,80700.0
2010-07-30 15:35:00,42.4,42.43,42.28,42.31,68100.0,33.601,33.6248,33.5059,33.5297,68100.0
2010-07-30 15:40:00,42.29,42.43,42.29,42.37,76400.0,33.5138,33.6248,33.5138,33.5772,76400.0
2010-07-30 15:45:00,42.38,42.49,42.31,42.34,152300.0,33.5851,33.6723,33.5297,33.5534,152300.0
2010-07-30 15:50:00,42.34,42.44,42.34,42.44,174200.0,33.5534,33.6327,33.5534,33.6327,174200.0
2010-07-30 15:55:00,42.44,42.46,42.3,42.32,340500.0,33.6327,33.6485,33.5217,33.5376,340500.0
2010-08-02 09:30:00,43.09,43.2,42.9,42.98,91500.0,34.1478,34.235,33.9972,34.0606,91500.0
2010-08-02 09:35:00,42.98,42.99,42.9,42.95,29000.0,34.0606,34.0685,33.9972,34.0368,29000.0
2010-08-02 09:40:00,42.94,42.96,42.75,42.86,57900.0,34.0289,34.0448,33.8784,33.9655,57900.0
2010-08-02 09:45:00,42.85,42.95,42.83,42.95,76300.0,33.9576,34.0368,33.9417,34.0368,76300.0
2010-08-02 09:50:00,42.94,42.99,42.88,42.96,50100.0,34.0289,34.0685,33.9814,34.0448,50100.0
2010-08-02 09:55:00,42.96,42.96,42.83,42.86,47800.0,34.0448,34.0448,33.9417,33.9655,47800.0
2010-08-02 10:00:00,42.85,43.22,42.83,43.22,100400.0,33.9576,34.2508,33.9417,34.2508,100400.0
2010-08-02 10:05:00,43.22,43.26,43.13,43.16,58300.0,34.2508,34.2825,34.1795,34.2033,58300.0
2010-08-02 10:10:00,43.15,43.28,43.14,43.23,72200.0,34.1953,34.2984,34.1874,34.2587,72200.0
2010-08-02 10:15:00,43.24,43.36,43.13,43.21,51500.0,34.2667,34.3618,34.1795,34.2429,51500.0
2010-08-02 10:20:00,43.2,43.34,43.18,43.25,31500.0,34.235,34.3459,34.2191,34.2746,31500.0
2010-08-02 10:25:00,43.27,43.28,43.15,43.17,41000.0,34.2904,34.2984,34.1953,34.2112,41000.0
2010-08-02 10:30:00,43.16,43.22,43.12,43.18,50700.0,34.2033,34.2508,34.1716,34.2191,50700.0
2010-08-02 10:35:00,43.17,43.22,43.1,43.11,50600.0,34.2112,34.2508,34.1557,34.1636,50600.0
2010-08-02 10:40:00,43.12,43.22,43.12,43.21,44400.0,34.1716,34.2508,34.1716,34.2429,44400.0
2010-08-02 10:45:00,43.2,43.2,43.11,43.11,31800.0,34.235,34.235,34.1636,34.1636,31800.0
2010-08-02 10:50:00,43.12,43.2,43.12,43.15,42300.0,34.1716,34.235,34.1716,34.1953,42300.0
2010-08-02 10:55:00,43.15,43.17,43.07,43.11,37600.0,34.1953,34.2112,34.1319,34.1636,37600.0
2010-08-02 11:00:00,43.12,43.15,43.1,43.15,79200.0,34.1716,34.1953,34.1557,34.1953,79200.0
2010-08-02 11:05:00,43.15,43.17,43.04,43.13,68000.0,34.1953,34.2112,34.1082,34.1795,68000.0
2010-08-02 11:10:00,43.13,43.14,43.04,43.05,45500.0,34.1795,34.1874,34.1082,34.1161,45500.0
2010-08-02 11:15:00,43.04,43.08,42.96,43.05,30400.0,34.1082,34.1399,34.0448,34.1161,30400.0
2010-08-02 11:20:00,43.06,43.07,43.0,43.03,127100.0,34.124,34.1319,34.0765,34.1002,127100.0
2010-08-02 11:25:00,43.03,43.06,43.0,43.03,43700.0,34.1002,34.124,34.0765,34.1002,43700.0
2010-08-02 11:30:00,43.04,43.11,43.02,43.06,69900.0,34.1082,34.1636,34.0923,34.124,69900.0
2010-08-02 11:35:00,43.06,43.1,42.99,43.01,41300.0,34.124,34.1557,34.0685,34.0844,41300.0
2010-08-02 11:40:00,43.0,43.03,42.97,42.99,36200.0,34.0765,34.1002,34.0527,34.0685,36200.0
2010-08-02 11:45:00,43.0,43.01,42.93,42.96,48100.0,34.0765,34.0844,34.021,34.0448,48100.0
2010-08-02 11:50:00,42.96,43.03,42.95,42.95,46900.0,34.0448,34.1002,34.0368,34.0368,46900.0
2010-08-02 11:55:00,42.95,43.1,42.95,43.08,24000.0,34.0368,34.1557,34.0368,34.1399,24000.0
2010-08-02 12:00:00,43.08,43.1,42.96,42.97,44800.0,34.1399,34.1557,34.0448,34.0527,44800.0
2010-08-02 12:05:00,42.97,43.03,42.92,42.99,29000.0,34.0527,34.1002,34.0131,34.0685,29000.0
2010-08-02 12:10:00,42.99,43.02,42.91,42.92,25900.0,34.0685,34.0923,34.0051,34.0131,25900.0
2010-08-02 12:15:00,42.93,42.97,42.88,42.89,24900.0,34.021,34.0527,33.9814,33.9893,24900.0
2010-08-02 12:20:00,42.89,42.9,42.85,42.85,20900.0,33.9893,33.9972,33.9576,33.9576,20900.0
2010-08-02 12:25:00,42.83,42.85,42.8,42.82,16900.0,33.9417,33.9576,33.918,33.9338,16900.0
2010-08-02 12:30:00,42.82,42.88,42.81,42.83,19600.0,33.9338,33.9814,33.9259,33.9417,19600.0
2010-08-02 12:35:00,42.82,42.82,42.72,42.75,55300.0,33.9338,33.9338,33.8546,33.8784,55300.0
2010-08-02 12:40:00,42.77,42.81,42.76,42.76,15400.0,33.8942,33.9259,33.8863,33.8863,15400.0
2010-08-02 12:45:00,42.76,42.8,42.69,42.69,92800.0,33.8863,33.918,33.8308,33.8308,92800.0
2010-08-02 12:50:00,42.69,42.76,42.66,42.75,31600.0,33.8308,33.8863,33.807,33.8784,31600.0
2010-08-02 12:55:00,42.75,42.76,42.69,42.71,155100.0,33.8784,33.8863,33.8308,33.8467,155100.0
2010-08-02 13:00:00,42.72,42.8,42.71,42.77,20900.0,33.8546,33.918,33.8467,33.8942,20900.0
2010-08-02 13:05:00,42.77,42.77,42.73,42.74,11000.0,33.8942,33.8942,33.8625,33.8704,11000.0
2010-08-02 13:10:00,42.74,42.76,42.68,42.72,38800.0,33.8704,33.8863,33.8229,33.8546,38800.0
2010-08-02 13:15:00,42.7,42.71,42.64,42.65,39100.0,33.8387,33.8467,33.7912,33.7991,39100.0
2010-08-02 13:20:00,42.64,42.68,42.62,42.62,55700.0,33.7912,33.8229,33.7753,33.7753,55700.0
2010-08-02 13:25:00,42.62,42.65,42.57,42.6,47000.0,33.7753,33.7991,33.7357,33.7595,47000.0
2010-08-02 13:30:00,42.6,42.6,42.52,42.56,55200.0,33.7595,33.7595,33.6961,33.7278,55200.0
2010-08-02 13:35:00,42.57,42.57,42.42,42.53,106300.0,33.7357,33.7357,33.6168,33.704,106300.0
2010-08-02 13:40:00,42.53,42.61,42.52,42.53,49600.0,33.704,33.7674,33.6961,33.704,49600.0
2010-08-02 13:45:00,42.53,42.59,42.48,42.49,31600.0,33.704,33.7516,33.6644,33.6723,31600.0
2010-08-02 13:50:00,42.49,42.55,42.46,42.55,39300.0,33.6723,33.7199,33.6485,33.7199,39300.0
2010-08-02 13:55:00,42.55,42.58,42.48,42.48,142500.0,33.7199,33.7436,33.6644,33.6644,142500.0
2010-08-02 14:00:00,42.49,42.57,42.47,42.54,54300.0,33.6723,33.7357,33.6565,33.7119,54300.0
2010-08-02 14:05:00,42.54,42.6,42.52,42.58,44200.0,33.7119,33.7595,33.6961,33.7436,44200.0
2010-08-02 14:10:00,42.58,42.67,42.56,42.66,55500.0,33.7436,33.815,33.7278,33.807,55500.0
2010-08-02 14:15:00,42.65,42.65,42.51,42.55,98700.0,33.7991,33.7991,33.6882,33.7199,98700.0
2010-08-02 14:20:00,42.55,42.55,42.45,42.53,55900.0,33.7199,33.7199,33.6406,33.704,55900.0
2010-08-02 14:25:00,42.53,42.58,42.51,42.52,45200.0,33.704,33.7436,33.6882,33.6961,45200.0
2010-08-02 14:30:00,42.53,42.6,42.5,42.56,154400.0,33.704,33.7595,33.6802,33.7278,154400.0
2010-08-02 14:35:00,42.58,42.68,42.53,42.64,116300.0,33.7436,33.8229,33.704,33.7912,116300.0
2010-08-02 14:40:00,42.65,42.69,42.62,42.67,60400.0,33.7991,33.8308,33.7753,33.815,60400.0
2010-08-02 14:45:00,42.67,42.71,42.59,42.6,65800.0,33.815,33.8467,33.7516,33.7595,65800.0
2010-08-02 14:50:00,42.6,42.69,42.59,42.64,103500.0,33.7595,33.8308,33.7516,33.7912,103500.0
2010-08-02 14:55:00,42.63,42.69,42.61,42.63,57400.0,33.7833,33.8308,33.7674,33.7833,57400.0
2010-08-02 15:00:00,42.64,42.67,42.61,42.63,51300.0,33.7912,33.815,33.7674,33.7833,51300.0
2010-08-02 15:05:00,42.63,42.73,42.63,42.7,50100.0,33.7833,33.8625,33.7833,33.8387,50100.0
2010-08-02 15:10:00,42.7,42.73,42.67,42.69,124600.0,33.8387,33.8625,33.815,33.8308,124600.0
2010-08-02 15:15:00,42.69,42.72,42.68,42.71,59100.0,33.8308,33.8546,33.8229,33.8467,59100.0
2010-08-02 15:20:00,42.7,42.75,42.7,42.74,65700.0,33.8387,33.8784,33.8387,33.8704,65700.0
2010-08-02 15:25:00,42.74,42.76,42.72,42.74,65700.0,33.8704,33.8863,33.8546,33.8704,65700.0
2010-08-02 15:30:00,42.75,42.81,42.75,42.78,117500.0,33.8784,33.9259,33.8784,33.9021,117500.0
2010-08-02 15:35:00,42.79,42.85,42.78,42.79,175300.0,33.9101,33.9576,33.9021,33.9101,175300.0
2010-08-02 15:40:00,42.78,42.8,42.75,42.78,157600.0,33.9021,33.918,33.8784,33.9021,157600.0
2010-08-02 15:45:00,42.79,42.85,42.75,42.76,200400.0,33.9101,33.9576,33.8784,33.8863,200400.0
2010-08-02 15:50:00,42.75,42.81,42.72,42.81,122300.0,33.8784,33.9259,33.8546,33.9259,122300.0
2010-08-02 15:55:00,42.81,42.81,42.74,42.76,436200.0,33.9259,33.9259,33.8704,33.8863,436200.0
2010-08-03 09:30:00,42.39,42.43,42.15,42.4,106000.0,33.5931,33.6248,33.4029,33.601,106000.0
2010-08-03 09:35:00,42.4,42.49,42.24,42.45,48900.0,33.601,33.6723,33.4742,33.6406,48900.0
2010-08-03 09:40:00,42.45,42.54,42.26,42.3,74200.0,33.6406,33.7119,33.49,33.5217,74200.0
2010-08-03 09:45:00,42.29,42.34,42.2,42.21,84700.0,33.5138,33.5534,33.4425,33.4504,84700.0
2010-08-03 09:50:00,42.19,42.21,42.07,42.07,73800.0,33.4346,33.4504,33.3395,33.3395,73800.0
2010-08-03 09:55:00,42.07,42.22,42.04,42.11,74000.0,33.3395,33.4583,33.3157,33.3712,74000.0
2010-08-03 10:00:00,42.11,42.16,41.79,41.82,182300.0,33.3712,33.4108,33.1176,33.1413,182300.0
2010-08-03 10:05:00,41.82,41.85,41.65,41.79,140900.0,33.1413,33.1651,33.0066,33.1176,140900.0
2010-08-03 10:10:00,41.79,41.81,41.7,41.78,69200.0,33.1176,33.1334,33.0463,33.1096,69200.0
2010-08-03 10:15:00,41.79,41.86,41.79,41.8,124400.0,33.1176,33.173,33.1176,33.1255,124400.0
2010-08-03 10:20:00,41.8,41.85,41.76,41.81,51200.0,33.1255,33.1651,33.0938,33.1334,51200.0
2010-08-03 10:25:00,41.81,41.85,41.81,41.82,37800.0,33.1334,33.1651,33.1334,33.1413,37800.0
2010-08-03 10:30:00,41.82,41.86,41.8,41.85,66300.0,33.1413,33.173,33.1255,33.1651,66300.0
2010-08-03 10:35:00,41.85,41.85,41.79,41.84,78000.0,33.1651,33.1651,33.1176,33.1572,78000.0
2010-08-03 10:40:00,41.84,41.86,41.82,41.84,73900.0,33.1572,33.173,33.1413,33.1572,73900.0
2010-08-03 10:45:00,41.84,41.98,41.83,41.97,80900.0,33.1572,33.2681,33.1493,33.2602,80900.0
2010-08-03 10:50:00,41.85,41.99,41.84,41.9,153600.0,33.1651,33.2761,33.1572,33.2047,153600.0
2010-08-03 10:55:00,41.9,41.95,41.87,41.91,89900.0,33.2047,33.2444,33.181,33.2127,89900.0
2010-08-03 11:00:00,41.92,41.96,41.88,41.94,26900.0,33.2206,33.2523,33.1889,33.2364,26900.0
2010-08-03 11:05:00,41.94,41.95,41.89,41.9,20100.0,33.2364,33.2444,33.1968,33.2047,20100.0
2010-08-03 11:10:00,41.9,42.03,41.89,42.02,21800.0,33.2047,33.3078,33.1968,33.2998,21800.0
2010-08-03 11:15:00,42.02,42.03,41.92,41.98,42900.0,33.2998,33.3078,33.2206,33.2681,42900.0
2010-08-03 11:20:00,41.99,42.1,41.96,42.07,57700.0,33.2761,33.3632,33.2523,33.3395,57700.0
2010-08-03 11:25:00,42.07,42.1,42.05,42.1,35200.0,33.3395,33.3632,33.3236,33.3632,35200.0
2010-08-03 11:30:00,42.1,42.14,42.07,42.1,36900.0,33.3632,33.3949,33.3395,33.3632,36900.0
2010-08-03 11:35:00,42.09,42.23,42.06,42.18,36700.0,33.3553,33.4663,33.3315,33.4266,36700.0
2010-08-03 11:40:00,42.18,42.25,42.07,42.09,83900.0,33.4266,33.4821,33.3395,33.3553,83900.0
2010-08-03 11:45:00,42.1,42.13,42.08,42.1,31400.0,33.3632,33.387,33.3474,33.3632,31400.0
2010-08-03 11:50:00,42.08,42.13,42.07,42.12,20300.0,33.3474,33.387,33.3395,33.3791,20300.0
2010-08-03 11:55:00,42.12,42.16,42.1,42.15,9100.0,33.3791,33.4108,33.3632,33.4029,9100.0
2010-08-03 12:00:00,42.15,42.15,42.0,42.04,42000.0,33.4029,33.4029,33.284,33.3157,42000.0
2010-08-03 12:05:00,42.05,42.06,42.02,42.06,11300.0,33.3236,33.3315,33.2998,33.3315,11300.0
2010-08-03 12:10:00,42.05,42.06,41.96,41.96,22300.0,33.3236,33.3315,33.2523,33.2523,22300.0
2010-08-03 12:15:00,41.95,41.99,41.9,41.96,34500.0,33.2444,33.2761,33.2047,33.2523,34500.0
2010-08-03 12:20:00,41.96,42.08,41.96,42.05,27300.0,33.2523,33.3474,33.2523,33.3236,27300.0
2010-08-03 12:25:00,42.06,42.06,41.85,41.89,48300.0,33.3315,33.3315,33.1651,33.1968,48300.0
2010-08-03 12:30:00,41.9,41.96,41.87,41.94,35000.0,33.2047,33.2523,33.181,33.2364,35000.0
2010-08-03 12:35:00,41.92,41.96,41.91,41.96,23300.0,33.2206,33.2523,33.2127,33.2523,23300.0
2010-08-03 12:40:00,41.95,41.98,41.91,41.91,21500.0,33.2444,33.2681,33.2127,33.2127,21500.0
2010-08-03 12:45:00,41.92,42.01,41.9,41.91,27500.0,33.2206,33.2919,33.2047,33.2127,27500.0
2010-08-03 12:50:00,41.91,42.04,41.89,42.03,19600.0,33.2127,33.3157,33.1968,33.3078,19600.0
2010-08-03 12:55:00,42.03,42.07,42.0,42.02,19200.0,33.3078,33.3395,33.284,33.2998,19200.0
2010-08-03 13:00:00,42.02,42.03,41.9,41.96,33700.0,33.2998,33.3078,33.2047,33.2523,33700.0
2010-08-03 13:05:00,41.94,41.94,41.75,41.76,90200.0,33.2364,33.2364,33.0859,33.0938,90200.0
2010-08-03 13:10:00,41.76,41.93,41.76,41.92,24500.0,33.0938,33.2285,33.0938,33.2206,24500.0
2010-08-03 13:15:00,41.93,41.93,41.85,41.93,13600.0,33.2285,33.2285,33.1651,33.2285,13600.0
2010-08-03 13:20:00,41.93,41.93,41.88,41.91,12500.0,33.2285,33.2285,33.1889,33.2127,12500.0
2010-08-03 13:25:00,41.91,41.99,41.91,41.94,20300.0,33.2127,33.2761,33.2127,33.2364,20300.0
2010-08-03 13:30:00,41.95,42.02,41.92,42.01,35500.0,33.2444,33.2998,33.2206,33.2919,35500.0
2010-08-03 13:35:00,42.01,42.02,41.95,41.96,33200.0,33.2919,33.2998,33.2444,33.2523,33200.0
2010-08-03 13:40:00,41.96,41.99,41.96,41.97,23000.0,33.2523,33.2761,33.2523,33.2602,23000.0
2010-08-03 13:45:00,41.97,42.02,41.97,41.97,23900.0,33.2602,33.2998,33.2602,33.2602,23900.0
2010-08-03 13:50:00,41.96,42.01,41.9,41.99,43400.0,33.2523,33.2919,33.2047,33.2761,43400.0
2010-08-03 13:55:00,41.99,42.01,41.95,41.99,39400.0,33.2761,33.2919,33.2444,33.2761,39400.0
2010-08-03 14:00:00,41.98,42.01,41.93,41.93,21100.0,33.2681,33.2919,33.2285,33.2285,21100.0
2010-08-03 14:05:00,41.94,42.01,41.91,41.95,64500.0,33.2364,33.2919,33.2127,33.2444,64500.0
2010-08-03 14:10:00,41.96,42.06,41.96,42.0,29100.0,33.2523,33.3315,33.2523,33.284,29100.0
2010-08-03 14:15:00,42.01,42.07,42.0,42.04,33300.0,33.2919,33.3395,33.284,33.3157,33300.0
2010-08-03 14:20:00,42.04,42.08,42.01,42.01,34300.0,33.3157,33.3474,33.2919,33.2919,34300.0
2010-08-03 14:25:00,42.01,42.09,42.01,42.09,31100.0,33.2919,33.3553,33.2919,33.3553,31100.0
2010-08-03 14:30:00,42.1,42.16,42.07,42.13,66300.0,33.3632,33.4108,33.3395,33.387,66300.0
2010-08-03 14:35:00,42.14,42.17,42.07,42.1,39900.0,33.3949,33.4187,33.3395,33.3632,39900.0
2010-08-03 14:40:00,42.1,42.13,42.04,42.04,28700.0,33.3632,33.387,33.3157,33.3157,28700.0
2010-08-03 14:45:00,42.05,42.14,42.04,42.09,37000.0,33.3236,33.3949,33.3157,33.3553,37000.0
2010-08-03 14:50:00,42.07,42.07,42.0,42.06,48000.0,33.3395,33.3395,33.284,33.3315,48000.0
2010-08-03 14:55:00,42.06,42.15,42.06,42.12,62100.0,33.3315,33.4029,33.3315,33.3791,62100.0
2010-08-03 15:00:00,42.12,42.13,42.02,42.03,49700.0,33.3791,33.387,33.2998,33.3078,49700.0
2010-08-03 15:05:00,42.02,42.07,41.99,42.05,36500.0,33.2998,33.3395,33.2761,33.3236,36500.0
2010-08-03 15:10:00,42.06,42.12,42.06,42.07,39200.0,33.3315,33.3791,33.3315,33.3395,39200.0
2010-08-03 15:15:00,42.07,42.08,42.02,42.02,43000.0,33.3395,33.3474,33.2998,33.2998,43000.0
2010-08-03 15:20:00,42.01,42.03,41.97,41.97,53000.0,33.2919,33.3078,33.2602,33.2602,53000.0
2010-08-03 15:25:00,41.96,42.0,41.94,41.96,56900.0,33.2523,33.284,33.2364,33.2523,56900.0
2010-08-03 15:30:00,41.97,42.03,41.95,41.96,86400.0,33.2602,33.3078,33.2444,33.2523,86400.0
2010-08-03 15:35:00,41.96,41.97,41.89,41.91,69200.0,33.2523,33.2602,33.1968,33.2127,69200.0
2010-08-03 15:40:00,41.92,41.98,41.84,41.92,115200.0,33.2206,33.2681,33.1572,33.2206,115200.0
2010-08-03 15:45:00,41.92,41.98,41.82,41.88,140200.0,33.2206,33.2681,33.1413,33.1889,140200.0
2010-08-03 15:50:00,41.88,41.92,41.84,41.9,151200.0,33.1889,33.2206,33.1572,33.2047,151200.0
2010-08-03 15:55:00,41.9,41.94,41.89,41.92,298000.0,33.2047,33.2364,33.1968,33.2206,298000.0
2010-08-04 09:30:00,42.18,42.22,41.72,41.72,35200.0,33.4266,33.4583,33.0621,33.0621,35200.0
2010-08-04 09:35:00,41.8,42.02,41.8,41.83,24400.0,33.1255,33.2998,33.1255,33.1493,24400.0
2010-08-04 09:40:00,41.81,41.94,41.81,41.86,45400.0,33.1334,33.2364,33.1334,33.173,45400.0
2010-08-04 09:45:00,41.86,41.89,41.74,41.79,49500.0,33.173,33.1968,33.078,33.1176,49500.0
2010-08-04 09:50:00,41.8,41.82,41.72,41.78,43800.0,33.1255,33.1413,33.0621,33.1096,43800.0
2010-08-04 09:55:00,41.79,41.89,41.78,41.87,53400.0,33.1176,33.1968,33.1096,33.181,53400.0
2010-08-04 10:00:00,41.88,42.2,41.88,42.07,121900.0,33.1889,33.4425,33.1889,33.3395,121900.0
2010-08-04 10:05:00,42.07,42.13,41.94,42.0,71500.0,33.3395,33.387,33.2364,33.284,71500.0
2010-08-04 10:10:00,41.99,41.99,41.9,41.97,19300.0,33.2761,33.2761,33.2047,33.2602,19300.0
2010-08-04 10:15:00,41.97,42.0,41.77,41.77,46600.0,33.2602,33.284,33.1017,33.1017,46600.0
2010-08-04 10:20:00,41.76,41.9,41.71,41.89,33100.0,33.0938,33.2047,33.0542,33.1968,33100.0
2010-08-04 10:25:00,41.9,41.9,41.81,41.87,23400.0,33.2047,33.2047,33.1334,33.181,23400.0
2010-08-04 10:30:00,41.88,41.92,41.79,41.87,32200.0,33.1889,33.2206,33.1176,33.181,32200.0
2010-08-04 10:35:00,41.87,41.9,41.63,41.78,52500.0,33.181,33.2047,32.9908,33.1096,52500.0
2010-08-04 10:40:00,41.77,41.82,41.66,41.67,44200.0,33.1017,33.1413,33.0146,33.0225,44200.0
2010-08-04 10:45:00,41.68,41.76,41.68,41.68,39800.0,33.0304,33.0938,33.0304,33.0304,39800.0
2010-08-04 10:50:00,41.67,41.71,41.62,41.65,69800.0,33.0225,33.0542,32.9829,33.0066,69800.0
2010-08-04 10:55:00,41.63,41.64,41.55,41.62,46500.0,32.9908,32.9987,32.9274,32.9829,46500.0
2010-08-04 11:00:00,41.62,41.63,41.55,41.62,22000.0,32.9829,32.9908,32.9274,32.9829,22000.0
2010-08-04 11:05:00,41.63,41.76,41.63,41.74,25700.0,32.9908,33.0938,32.9908,33.078,25700.0
2010-08-04 11:10:00,41.74,41.75,41.65,41.67,16800.0,33.078,33.0859,33.0066,33.0225,16800.0
2010-08-04 11:15:00,41.65,41.7,41.64,41.64,13100.0,33.0066,33.0463,32.9987,32.9987,13100.0
2010-08-04 11:20:00,41.64,41.72,41.64,41.65,27600.0,32.9987,33.0621,32.9987,33.0066,27600.0
2010-08-04 11:25:00,41.65,41.79,41.65,41.76,57100.0,33.0066,33.1176,33.0066,33.0938,57100.0
2010-08-04 11:30:00,41.77,41.78,41.72,41.72,15200.0,33.1017,33.1096,33.0621,33.0621,15200.0
2010-08-04 11:35:00,41.72,41.76,41.71,41.71,14400.0,33.0621,33.0938,33.0542,33.0542,14400.0
2010-08-04 11:40:00,41.71,41.79,41.7,41.79,16900.0,33.0542,33.1176,33.0463,33.1176,16900.0
2010-08-04 11:45:00,41.79,41.81,41.77,41.77,10900.0,33.1176,33.1334,33.1017,33.1017,10900.0
2010-08-04 11:50:00,41.76,41.87,41.76,41.87,42600.0,33.0938,33.181,33.0938,33.181,42600.0
2010-08-04 11:55:00,41.87,41.87,41.67,41.72,55700.0,33.181,33.181,33.0225,33.0621,55700.0
2010-08-04 12:00:00,41.73,41.79,41.66,41.68,58800.0,33.07,33.1176,33.0146,33.0304,58800.0
2010-08-04 12:05:00,41.67,41.77,41.67,41.76,34900.0,33.0225,33.1017,33.0225,33.0938,34900.0
2010-08-04 12:10:00,41.75,41.8,41.73,41.78,27200.0,33.0859,33.1255,33.07,33.1096,27200.0
2010-08-04 12:15:00,41.78,41.88,41.78,41.84,21300.0,33.1096,33.1889,33.1096,33.1572,21300.0
2010-08-04 12:20:00,41.85,41.93,41.84,41.9,23400.0,33.1651,33.2285,33.1572,33.2047,23400.0
2010-08-04 12:25:00,41.9,41.9,41.84,41.84,7900.0,33.2047,33.2047,33.1572,33.1572,7900.0
2010-08-04 12:30:00,41.84,41.91,41.82,41.9,13400.0,33.1572,33.2127,33.1413,33.2047,13400.0
2010-08-04 12:35:00,41.89,41.9,41.8,41.8,12000.0,33.1968,33.2047,33.1255,33.1255,12000.0
2010-08-04 12:40:00,41.81,41.82,41.75,41.78,15600.0,33.1334,33.1413,33.0859,33.1096,15600.0
2010-08-04 12:45:00,41.77,41.78,41.62,41.63,42800.0,33.1017,33.1096,32.9829,32.9908,42800.0
2010-08-04 12:50:00,41.62,41.62,41.44,41.55,116700.0,32.9829,32.9829,32.8402,32.9274,116700.0
2010-08-04 12:55:00,41.55,41.58,41.38,41.43,116300.0,32.9274,32.9512,32.7927,32.8323,116300.0
2010-08-04 13:00:00,41.45,41.62,41.37,41.54,146700.0,32.8481,32.9829,32.7847,32.9195,146700.0
2010-08-04 13:05:00,41.53,41.53,41.34,41.48,66000.0,32.9115,32.9115,32.761,32.8719,66000.0
2010-08-04 13:10:00,41.47,41.47,41.37,41.4,21500.0,32.864,32.864,32.7847,32.8085,21500.0
2010-08-04 13:15:00,41.4,41.46,41.36,41.41,14500.0,32.8085,32.8561,32.7768,32.8164,14500.0
2010-08-04 13:20:00,41.41,41.47,41.35,41.36,29700.0,32.8164,32.864,32.7689,32.7768,29700.0
2010-08-04 13:25:00,41.36,41.52,41.33,41.43,142300.0,32.7768,32.9036,32.753,32.8323,142300.0
2010-08-04 13:30:00,41.44,41.46,41.4,41.45,25300.0,32.8402,32.8561,32.8085,32.8481,25300.0
2010-08-04 13:35:00,41.47,41.53,41.45,41.45,19300.0,32.864,32.9115,32.8481,32.8481,19300.0
2010-08-04 13:40:00,41.47,41.47,41.36,41.41,30800.0,32.864,32.864,32.7768,32.8164,30800.0
2010-08-04 13:45:00,41.41,41.46,41.39,41.46,12300.0,32.8164,32.8561,32.8006,32.8561,12300.0
2010-08-04 13:50:00,41.48,41.51,41.45,41.45,31200.0,32.8719,32.8957,32.8481,32.8481,31200.0
2010-08-04 13:55:00,41.44,41.44,41.34,41.4,29200.0,32.8402,32.8402,32.761,32.8085,29200.0
2010-08-04 14:00:00,41.39,41.53,41.39,41.5,48300.0,32.8006,32.9115,32.8006,32.8878,48300.0
2010-08-04 14:05:00,41.51,41.53,41.47,41.47,23300.0,32.8957,32.9115,32.864,32.864,23300.0
2010-08-04 14:10:00,41.48,41.52,41.45,41.46,29300.0,32.8719,32.9036,32.8481,32.8561,29300.0
2010-08-04 14:15:00,41.48,41.54,41.47,41.48,22300.0,32.8719,32.9195,32.864,32.8719,22300.0
2010-08-04 14:20:00,41.48,41.48,41.39,41.41,60700.0,32.8719,32.8719,32.8006,32.8164,60700.0
2010-08-04 14:25:00,41.41,41.43,41.37,41.42,24900.0,32.8164,32.8323,32.7847,32.8244,24900.0
2010-08-04 14:30:00,41.43,41.43,41.31,41.31,71500.0,32.8323,32.8323,32.7372,32.7372,71500.0
2010-08-04 14:35:00,41.31,41.31,41.23,41.24,62200.0,32.7372,32.7372,32.6738,32.6817,62200.0
2010-08-04 14:40:00,41.24,41.41,41.23,41.41,46400.0,32.6817,32.8164,32.6738,32.8164,46400.0
2010-08-04 14:45:00,41.41,41.51,41.36,41.49,61100.0,32.8164,32.8957,32.7768,32.8798,61100.0
2010-08-04 14:50:00,41.49,41.51,41.43,41.5,43400.0,32.8798,32.8957,32.8323,32.8878,43400.0
2010-08-04 14:55:00,41.49,41.51,41.42,41.44,39600.0,32.8798,32.8957,32.8244,32.8402,39600.0
2010-08-04 15:00:00,41.44,41.45,41.37,41.43,92100.0,32.8402,32.8481,32.7847,32.8323,92100.0
2010-08-04 15:05:00,41.43,41.44,41.38,41.41,48100.0,32.8323,32.8402,32.7927,32.8164,48100.0
2010-08-04 15:10:00,41.4,41.47,41.38,41.45,48100.0,32.8085,32.864,32.7927,32.8481,48100.0
2010-08-04 15:15:00,41.44,41.51,41.39,41.49,97700.0,32.8402,32.8957,32.8006,32.8798,97700.0
2010-08-04 15:20:00,41.49,41.56,41.43,41.53,92000.0,32.8798,32.9353,32.8323,32.9115,92000.0
2010-08-04 15:25:00,41.52,41.59,41.52,41.59,72500.0,32.9036,32.9591,32.9036,32.9591,72500.0
2010-08-04 15:30:00,41.58,41.64,41.57,41.63,159100.0,32.9512,32.9987,32.9432,32.9908,159100.0
2010-08-04 15:35:00,41.63,41.64,41.51,41.62,66500.0,32.9908,32.9987,32.8957,32.9829,66500.0
2010-08-04 15:40:00,41.61,41.65,41.57,41.6,129100.0,32.9749,33.0066,32.9432,32.967,129100.0
2010-08-04 15:45:00,41.61,41.65,41.57,41.6,134300.0,32.9749,33.0066,32.9432,32.967,134300.0
2010-08-04 15:50:00,41.6,41.65,41.56,41.62,120200.0,32.967,33.0066,32.9353,32.9829,120200.0
2010-08-04 15:55:00,41.62,41.7,41.61,41.64,210600.0,32.9829,33.0463,32.9749,32.9987,210600.0
2010-08-05 09:30:00,41.21,41.69,41.21,41.44,129600.0,32.6579,33.0383,32.6579,32.8402,129600.0
2010-08-05 09:35:00,41.46,41.68,41.4,41.6,80000.0,32.8561,33.0304,32.8085,32.967,80000.0
2010-08-05 09:40:00,41.61,41.62,41.47,41.5,27000.0,32.9749,32.9829,32.864,32.8878,27000.0
2010-08-05 09:45:00,41.47,41.57,41.44,41.54,20700.0,32.864,32.9432,32.8402,32.9195,20700.0
2010-08-05 09:50:00,41.53,41.67,41.52,41.65,97100.0,32.9115,33.0225,32.9036,33.0066,97100.0
2010-08-05 09:55:00,41.65,41.7,41.53,41.53,43400.0,33.0066,33.0463,32.9115,32.9115,43400.0
2010-08-05 10:00:00,41.51,41.52,41.46,41.5,76400.0,32.8957,32.9036,32.8561,32.8878,76400.0
2010-08-05 10:05:00,41.5,41.52,41.44,41.49,35000.0,32.8878,32.9036,32.8402,32.8798,35000.0
2010-08-05 10:10:00,41.5,41.53,41.44,41.49,41100.0,32.8878,32.9115,32.8402,32.8798,41100.0
2010-08-05 10:15:00,41.49,41.5,41.39,41.4,24400.0,32.8798,32.8878,32.8006,32.8085,24400.0
2010-08-05 10:20:00,41.39,41.5,41.37,41.48,21300.0,32.8006,32.8878,32.7847,32.8719,21300.0
2010-08-05 10:25:00,41.49,41.52,41.45,41.48,20000.0,32.8798,32.9036,32.8481,32.8719,20000.0
2010-08-05 10:30:00,41.48,41.5,41.36,41.36,39800.0,32.8719,32.8878,32.7768,32.7768,39800.0
2010-08-05 10:35:00,41.36,41.38,41.25,41.32,63000.0,32.7768,32.7927,32.6896,32.7451,63000.0
2010-08-05 10:40:00,41.33,41.39,41.29,41.31,35800.0,32.753,32.8006,32.7213,32.7372,35800.0
2010-08-05 10:45:00,41.31,41.39,41.24,41.39,37400.0,32.7372,32.8006,32.6817,32.8006,37400.0
2010-08-05 10:50:00,41.39,41.4,41.31,41.31,17400.0,32.8006,32.8085,32.7372,32.7372,17400.0
2010-08-05 10:55:00,41.31,41.35,41.27,41.3,21800.0,32.7372,32.7689,32.7055,32.7293,21800.0
2010-08-05 11:00:00,41.3,41.32,41.24,41.24,30500.0,32.7293,32.7451,32.6817,32.6817,30500.0
2010-08-05 11:05:00,41.24,41.25,41.07,41.15,72600.0,32.6817,32.6896,32.547,32.6104,72600.0
2010-08-05 11:10:00,41.14,41.2,41.12,41.15,28600.0,32.6025,32.65,32.5866,32.6104,28600.0
2010-08-05 11:15:00,41.15,41.19,41.14,41.17,27800.0,32.6104,32.6421,32.6025,32.6262,27800.0
2010-08-05 11:20:00,41.17,41.23,41.17,41.2,28000.0,32.6262,32.6738,32.6262,32.65,28000.0
2010-08-05 11:25:00,41.22,41.24,41.2,41.22,26000.0,32.6659,32.6817,32.65,32.6659,26000.0
2010-08-05 11:30:00,41.22,41.26,41.18,41.23,25900.0,32.6659,32.6976,32.6342,32.6738,25900.0
2010-08-05 11:35:00,41.23,41.28,41.17,41.25,25400.0,32.6738,32.7134,32.6262,32.6896,25400.0
2010-08-05 11:40:00,41.26,41.34,41.26,41.31,34000.0,32.6976,32.761,32.6976,32.7372,34000.0
2010-08-05 11:45:00,41.32,41.33,41.27,41.33,25500.0,32.7451,32.753,32.7055,32.753,25500.0
2010-08-05 11:50:00,41.32,41.34,41.28,41.33,23400.0,32.7451,32.761,32.7134,32.753,23400.0
2010-08-05 11:55:00,41.34,41.34,41.18,41.19,24700.0,32.761,32.761,32.6342,32.6421,24700.0
2010-08-05 12:00:00,41.2,41.33,41.17,41.3,23100.0,32.65,32.753,32.6262,32.7293,23100.0
2010-08-05 12:05:00,41.31,41.35,41.24,41.24,21700.0,32.7372,32.7689,32.6817,32.6817,21700.0
2010-08-05 12:10:00,41.24,41.28,41.23,41.28,13700.0,32.6817,32.7134,32.6738,32.7134,13700.0
2010-08-05 12:15:00,41.27,41.31,41.24,41.25,39700.0,32.7055,32.7372,32.6817,32.6896,39700.0
2010-08-05 12:20:00,41.26,41.31,41.26,41.29,18200.0,32.6976,32.7372,32.6976,32.7213,18200.0
2010-08-05 12:25:00,41.3,41.31,41.29,41.3,14400.0,32.7293,32.7372,32.7213,32.7293,14400.0
2010-08-05 12:30:00,41.3,41.31,41.24,41.31,15000.0,32.7293,32.7372,32.6817,32.7372,15000.0
2010-08-05 12:35:00,41.31,41.38,41.28,41.28,16300.0,32.7372,32.7927,32.7134,32.7134,16300.0
2010-08-05 12:40:00,41.27,41.29,41.22,41.22,19200.0,32.7055,32.7213,32.6659,32.6659,19200.0
2010-08-05 12:45:00,41.22,41.29,41.22,41.27,22500.0,32.6659,32.7213,32.6659,32.7055,22500.0
2010-08-05 12:50:00,41.27,41.28,41.22,41.23,17000.0,32.7055,32.7134,32.6659,32.6738,17000.0
2010-08-05 12:55:00,41.23,41.24,41.22,41.22,8300.0,32.6738,32.6817,32.6659,32.6659,8300.0
2010-08-05 13:00:00,41.23,41.25,41.21,41.22,29900.0,32.6738,32.6896,32.6579,32.6659,29900.0
2010-08-05 13:05:00,41.22,41.23,41.18,41.18,20600.0,32.6659,32.6738,32.6342,32.6342,20600.0
2010-08-05 13:10:00,41.17,41.17,41.1,41.14,21900.0,32.6262,32.6262,32.5708,32.6025,21900.0
2010-08-05 13:15:00,41.15,41.23,41.15,41.19,19200.0,32.6104,32.6738,32.6104,32.6421,19200.0
2010-08-05 13:20:00,41.18,41.22,41.15,41.2,82200.0,32.6342,32.6659,32.6104,32.65,82200.0
2010-08-05 13:25:00,41.2,41.21,41.16,41.21,19800.0,32.65,32.6579,32.6183,32.6579,19800.0
2010-08-05 13:30:00,41.22,41.23,41.17,41.19,27200.0,32.6659,32.6738,32.6262,32.6421,27200.0
2010-08-05 13:35:00,41.18,41.23,41.16,41.17,41100.0,32.6342,32.6738,32.6183,32.6262,41100.0
2010-08-05 13:40:00,41.17,41.22,41.16,41.2,20800.0,32.6262,32.6659,32.6183,32.65,20800.0
2010-08-05 13:45:00,41.2,41.22,41.17,41.19,39300.0,32.65,32.6659,32.6262,32.6421,39300.0
2010-08-05 13:50:00,41.19,41.21,41.15,41.17,30600.0,32.6421,32.6579,32.6104,32.6262,30600.0
2010-08-05 13:55:00,41.18,41.24,41.16,41.18,62500.0,32.6342,32.6817,32.6183,32.6342,62500.0
2010-08-05 14:00:00,41.18,41.2,41.12,41.13,29000.0,32.6342,32.65,32.5866,32.5945,29000.0
2010-08-05 14:05:00,41.13,41.15,41.06,41.12,47800.0,32.5945,32.6104,32.5391,32.5866,47800.0
2010-08-05 14:10:00,41.12,41.12,41.06,41.11,38300.0,32.5866,32.5866,32.5391,32.5787,38300.0
2010-08-05 14:15:00,41.12,41.2,41.12,41.15,40300.0,32.5866,32.65,32.5866,32.6104,40300.0
2010-08-05 14:20:00,41.15,41.16,41.09,41.16,64600.0,32.6104,32.6183,32.5628,32.6183,64600.0
2010-08-05 14:25:00,41.16,41.2,41.16,41.19,40600.0,32.6183,32.65,32.6183,32.6421,40600.0
2010-08-05 14:30:00,41.2,41.2,41.15,41.19,35400.0,32.65,32.65,32.6104,32.6421,35400.0
2010-08-05 14:35:00,41.19,41.21,41.17,41.17,26700.0,32.6421,32.6579,32.6262,32.6262,26700.0
2010-08-05 14:40:00,41.17,41.23,41.14,41.15,95400.0,32.6262,32.6738,32.6025,32.6104,95400.0
2010-08-05 14:45:00,41.15,41.2,41.12,41.18,29400.0,32.6104,32.65,32.5866,32.6342,29400.0
2010-08-05 14:50:00,41.18,41.18,41.12,41.15,41900.0,32.6342,32.6342,32.5866,32.6104,41900.0
2010-08-05 14:55:00,41.16,41.18,41.09,41.11,67600.0,32.6183,32.6342,32.5628,32.5787,67600.0
2010-08-05 15:00:00,41.11,41.19,41.1,41.17,91500.0,32.5787,32.6421,32.5708,32.6262,91500.0
2010-08-05 15:05:00,41.17,41.28,41.15,41.27,100300.0,32.6262,32.7134,32.6104,32.7055,100300.0
2010-08-05 15:10:00,41.27,41.32,41.2,41.22,122300.0,32.7055,32.7451,32.65,32.6659,122300.0
2010-08-05 15:15:00,41.22,41.22,41.17,41.2,45900.0,32.6659,32.6659,32.6262,32.65,45900.0
2010-08-05 15:20:00,41.2,41.24,41.18,41.23,68600.0,32.65,32.6817,32.6342,32.6738,68600.0
2010-08-05 15:25:00,41.22,41.22,41.15,41.2,64700.0,32.6659,32.6659,32.6104,32.65,64700.0
2010-08-05 15:30:00,41.21,41.22,41.15,41.15,84300.0,32.6579,32.6659,32.6104,32.6104,84300.0
2010-08-05 15:35:00,41.16,41.22,41.13,41.18,84000.0,32.6183,32.6659,32.5945,32.6342,84000.0
2010-08-05 15:40:00,41.19,41.2,41.14,41.19,83700.0,32.6421,32.65,32.6025,32.6421,83700.0
2010-08-05 15:45:00,41.19,41.19,41.11,41.11,124800.0,32.6421,32.6421,32.5787,32.5787,124800.0
2010-08-05 15:50:00,41.11,41.18,41.08,41.18,187700.0,32.5787,32.6342,32.5549,32.6342,187700.0
2010-08-05 15:55:00,41.18,41.21,41.13,41.19,231300.0,32.6342,32.6579,32.5945,32.6421,231300.0
2010-08-06 09:30:00,40.66,40.66,40.29,40.32,144900.0,32.2221,32.2221,31.9289,31.9526,144900.0
2010-08-06 09:35:00,40.33,40.5,40.26,40.4,127800.0,31.9606,32.0953,31.9051,32.016,127800.0
2010-08-06 09:40:00,40.41,40.71,40.4,40.65,99300.0,32.024,32.2617,32.016,32.2142,99300.0
2010-08-06 09:45:00,40.66,40.88,40.64,40.86,56200.0,32.2221,32.3964,32.2062,32.3806,56200.0
2010-08-06 09:50:00,40.86,40.89,40.69,40.76,67900.0,32.3806,32.4043,32.2459,32.3013,67900.0
2010-08-06 09:55:00,40.75,40.8,40.71,40.74,30100.0,32.2934,32.333,32.2617,32.2855,30100.0
2010-08-06 10:00:00,40.74,40.81,40.71,40.74,92400.0,32.2855,32.3409,32.2617,32.2855,92400.0
2010-08-06 10:05:00,40.76,40.78,40.64,40.66,23200.0,32.3013,32.3172,32.2062,32.2221,23200.0
2010-08-06 10:10:00,40.67,40.73,40.66,40.73,30400.0,32.23,32.2776,32.2221,32.2776,30400.0
2010-08-06 10:15:00,40.73,40.79,40.72,40.75,32000.0,32.2776,32.3251,32.2696,32.2934,32000.0
2010-08-06 10:20:00,40.77,40.77,40.6,40.61,41400.0,32.3092,32.3092,32.1745,32.1825,41400.0
2010-08-06 10:25:00,40.61,40.62,40.53,40.55,43600.0,32.1825,32.1904,32.1191,32.1349,43600.0
2010-08-06 10:30:00,40.55,40.58,40.5,40.53,40400.0,32.1349,32.1587,32.0953,32.1191,40400.0
2010-08-06 10:35:00,40.53,40.54,40.4,40.41,38900.0,32.1191,32.127,32.016,32.024,38900.0
2010-08-06 10:40:00,40.4,40.4,40.29,40.3,66800.0,32.016,32.016,31.9289,31.9368,66800.0
2010-08-06 10:45:00,40.3,40.3,40.19,40.23,51800.0,31.9368,31.9368,31.8496,31.8813,51800.0
2010-08-06 10:50:00,40.21,40.31,40.18,40.22,57000.0,31.8655,31.9447,31.8417,31.8734,57000.0
2010-08-06 10:55:00,40.21,40.3,40.1,40.1,124400.0,31.8655,31.9368,31.7783,31.7783,124400.0
2010-08-06 11:00:00,40.11,40.18,40.07,40.1,36300.0,31.7862,31.8417,31.7545,31.7783,36300.0
2010-08-06 11:05:00,40.1,40.11,40.0,40.08,50900.0,31.7783,31.7862,31.699,31.7624,50900.0
2010-08-06 11:10:00,40.09,40.3,40.09,40.26,63700.0,31.7704,31.9368,31.7704,31.9051,63700.0
2010-08-06 11:15:00,40.26,40.4,40.22,40.24,98200.0,31.9051,32.016,31.8734,31.8892,98200.0
2010-08-06 11:20:00,40.22,40.23,40.11,40.21,112400.0,31.8734,31.8813,31.7862,31.8655,112400.0
2010-08-06 11:25:00,40.21,40.22,40.11,40.17,29000.0,31.8655,31.8734,31.7862,31.8338,29000.0
2010-08-06 11:30:00,40.17,40.17,40.03,40.07,57100.0,31.8338,31.8338,31.7228,31.7545,57100.0
2010-08-06 11:35:00,40.08,40.15,40.07,40.14,44300.0,31.7624,31.8179,31.7545,31.81,44300.0
2010-08-06 11:40:00,40.14,40.25,40.13,40.19,105000.0,31.81,31.8972,31.8021,31.8496,105000.0
2010-08-06 11:45:00,40.19,40.26,40.16,40.24,23100.0,31.8496,31.9051,31.8258,31.8892,23100.0
2010-08-06 11:50:00,40.23,40.3,40.22,40.29,48900.0,31.8813,31.9368,31.8734,31.9289,48900.0
2010-08-06 11:55:00,40.28,40.28,40.19,40.23,35800.0,31.9209,31.9209,31.8496,31.8813,35800.0
2010-08-06 12:00:00,40.23,40.25,40.11,40.11,50300.0,31.8813,31.8972,31.7862,31.7862,50300.0
2010-08-06 12:05:00,40.11,40.17,40.1,40.17,49400.0,31.7862,31.8338,31.7783,31.8338,49400.0
2010-08-06 12:10:00,40.17,40.22,40.15,40.21,22300.0,31.8338,31.8734,31.8179,31.8655,22300.0
2010-08-06 12:15:00,40.2,40.21,40.15,40.17,28500.0,31.8575,31.8655,31.8179,31.8338,28500.0
2010-08-06 12:20:00,40.17,40.23,40.14,40.21,46900.0,31.8338,31.8813,31.81,31.8655,46900.0
2010-08-06 12:25:00,40.2,40.21,40.07,40.11,23600.0,31.8575,31.8655,31.7545,31.7862,23600.0
2010-08-06 12:30:00,40.09,40.11,40.06,40.08,41600.0,31.7704,31.7862,31.7466,31.7624,41600.0
2010-08-06 12:35:00,40.08,40.13,40.07,40.11,18100.0,31.7624,31.8021,31.7545,31.7862,18100.0
2010-08-06 12:40:00,40.13,40.17,40.06,40.1,35600.0,31.8021,31.8338,31.7466,31.7783,35600.0
2010-08-06 12:45:00,40.1,40.15,40.08,40.13,15900.0,31.7783,31.8179,31.7624,31.8021,15900.0
2010-08-06 12:50:00,40.13,40.15,40.1,40.11,68200.0,31.8021,31.8179,31.7783,31.7862,68200.0
2010-08-06 12:55:00,40.1,40.1,40.02,40.03,19500.0,31.7783,31.7783,31.7149,31.7228,19500.0
2010-08-06 13:00:00,40.05,40.09,40.0,40.0,50500.0,31.7387,31.7704,31.699,31.699,50500.0
2010-08-06 13:05:00,40.01,40.04,39.98,40.01,50000.0,31.707,31.7307,31.6832,31.707,50000.0
2010-08-06 13:10:00,40.02,40.05,39.98,40.04,15700.0,31.7149,31.7387,31.6832,31.7307,15700.0
2010-08-06 13:15:00,40.04,40.04,39.99,40.01,17900.0,31.7307,31.7307,31.6911,31.707,17900.0
2010-08-06 13:20:00,40.02,40.12,40.01,40.12,30700.0,31.7149,31.7941,31.707,31.7941,30700.0
2010-08-06 13:25:00,40.12,40.17,40.11,40.17,76600.0,31.7941,31.8338,31.7862,31.8338,76600.0
2010-08-06 13:30:00,40.15,40.22,40.11,40.12,30200.0,31.8179,31.8734,31.7862,31.7941,30200.0
2010-08-06 13:35:00,40.11,40.17,40.09,40.12,31600.0,31.7862,31.8338,31.7704,31.7941,31600.0
2010-08-06 13:40:00,40.1,40.15,40.1,40.15,21200.0,31.7783,31.8179,31.7783,31.8179,21200.0
2010-08-06 13:45:00,40.15,40.24,40.15,40.2,29000.0,31.8179,31.8892,31.8179,31.8575,29000.0
2010-08-06 13:50:00,40.21,40.24,40.17,40.19,24300.0,31.8655,31.8892,31.8338,31.8496,24300.0
2010-08-06 13:55:00,40.2,40.22,40.18,40.19,15700.0,31.8575,31.8734,31.8417,31.8496,15700.0
2010-08-06 14:00:00,40.2,40.22,40.13,40.19,28400.0,31.8575,31.8734,31.8021,31.8496,28400.0
2010-08-06 14:05:00,40.2,40.26,40.17,40.26,18200.0,31.8575,31.9051,31.8338,31.9051,18200.0
2010-08-06 14:10:00,40.25,40.26,40.16,40.2,36600.0,31.8972,31.9051,31.8258,31.8575,36600.0
2010-08-06 14:15:00,40.2,40.23,40.13,40.2,33900.0,31.8575,31.8813,31.8021,31.8575,33900.0
2010-08-06 14:20:00,40.19,40.23,40.18,40.19,26500.0,31.8496,31.8813,31.8417,31.8496,26500.0
2010-08-06 14:25:00,40.19,40.27,40.19,40.25,36900.0,31.8496,31.913,31.8496,31.8972,36900.0
2010-08-06 14:30:00,40.25,40.3,40.19,40.21,36600.0,31.8972,31.9368,31.8496,31.8655,36600.0
2010-08-06 14:35:00,40.21,40.23,40.18,40.19,26700.0,31.8655,31.8813,31.8417,31.8496,26700.0
2010-08-06 14:40:00,40.2,40.28,40.2,40.22,29900.0,31.8575,31.9209,31.8575,31.8734,29900.0
2010-08-06 14:45:00,40.21,40.41,40.2,40.37,57200.0,31.8655,32.024,31.8575,31.9923,57200.0
2010-08-06 14:50:00,40.37,40.52,40.36,40.44,57800.0,31.9923,32.1111,31.9843,32.0477,57800.0
2010-08-06 14:55:00,40.45,40.53,40.41,40.46,50400.0,32.0557,32.1191,32.024,32.0636,50400.0
2010-08-06 15:00:00,40.46,40.58,40.46,40.53,159900.0,32.0636,32.1587,32.0636,32.1191,159900.0
2010-08-06 15:05:00,40.53,40.55,40.48,40.54,54800.0,32.1191,32.1349,32.0794,32.127,54800.0
2010-08-06 15:10:00,40.54,40.58,40.45,40.47,44300.0,32.127,32.1587,32.0557,32.0715,44300.0
2010-08-06 15:15:00,40.49,40.55,40.46,40.55,35100.0,32.0874,32.1349,32.0636,32.1349,35100.0
2010-08-06 15:20:00,40.55,40.61,40.54,40.58,54900.0,32.1349,32.1825,32.127,32.1587,54900.0
2010-08-06 15:25:00,40.58,40.69,40.58,40.66,68100.0,32.1587,32.2459,32.1587,32.2221,68100.0
2010-08-06 15:30:00,40.66,40.75,40.66,40.74,105200.0,32.2221,32.2934,32.2221,32.2855,105200.0
2010-08-06 15:35:00,40.75,40.77,40.72,40.76,85900.0,32.2934,32.3092,32.2696,32.3013,85900.0
2010-08-06 15:40:00,40.76,40.84,40.73,40.84,112200.0,32.3013,32.3647,32.2776,32.3647,112200.0
2010-08-06 15:45:00,40.84,40.89,40.78,40.87,157000.0,32.3647,32.4043,32.3172,32.3885,157000.0
2010-08-06 15:50:00,40.88,40.88,40.76,40.81,140200.0,32.3964,32.3964,32.3013,32.3409,140200.0
2010-08-06 15:55:00,40.81,40.92,40.81,40.91,182600.0,32.3409,32.4281,32.3409,32.4202,182600.0
2010-08-09 09:30:00,41.04,41.05,40.76,40.88,44600.0,32.5626,32.5706,32.3405,32.4357,44600.0
2010-08-09 09:35:00,40.88,40.88,40.56,40.72,53300.0,32.4357,32.4357,32.1818,32.3087,53300.0
2010-08-09 09:40:00,40.7,40.78,40.59,40.76,30800.0,32.2929,32.3563,32.2056,32.3405,30800.0
2010-08-09 09:45:00,40.73,40.76,40.61,40.69,23000.0,32.3167,32.3405,32.2214,32.2849,23000.0
2010-08-09 09:50:00,40.68,40.68,40.56,40.62,26100.0,32.277,32.277,32.1818,32.2294,26100.0
2010-08-09 09:55:00,40.63,40.76,40.61,40.72,19400.0,32.2373,32.3405,32.2214,32.3087,19400.0
2010-08-09 10:00:00,40.73,40.83,40.69,40.72,33400.0,32.3167,32.396,32.2849,32.3087,33400.0
2010-08-09 10:05:00,40.72,40.76,40.68,40.74,24500.0,32.3087,32.3405,32.277,32.3246,24500.0
2010-08-09 10:10:00,40.75,40.81,40.72,40.77,21400.0,32.3325,32.3801,32.3087,32.3484,21400.0
2010-08-09 10:15:00,40.76,40.82,40.75,40.77,20000.0,32.3405,32.3881,32.3325,32.3484,20000.0
2010-08-09 10:20:00,40.75,40.8,40.7,40.8,13200.0,32.3325,32.3722,32.2929,32.3722,13200.0
2010-08-09 10:25:00,40.8,40.8,40.64,40.67,24200.0,32.3722,32.3722,32.2452,32.269,24200.0
2010-08-09 10:30:00,40.69,40.8,40.67,40.79,24200.0,32.2849,32.3722,32.269,32.3643,24200.0
2010-08-09 10:35:00,40.81,40.89,40.75,40.79,22900.0,32.3801,32.4436,32.3325,32.3643,22900.0
2010-08-09 10:40:00,40.8,40.86,40.79,40.81,24300.0,32.3722,32.4198,32.3643,32.3801,24300.0
2010-08-09 10:45:00,40.78,40.81,40.75,40.78,22900.0,32.3563,32.3801,32.3325,32.3563,22900.0
2010-08-09 10:50:00,40.77,40.8,40.76,40.79,17600.0,32.3484,32.3722,32.3405,32.3643,17600.0
2010-08-09 10:55:00,40.79,40.92,40.77,40.9,37400.0,32.3643,32.4674,32.3484,32.4515,37400.0
2010-08-09 11:00:00,40.89,40.97,40.89,40.96,17700.0,32.4436,32.5071,32.4436,32.4991,17700.0
2010-08-09 11:05:00,40.96,41.0,40.92,40.98,21000.0,32.4991,32.5309,32.4674,32.515,21000.0
2010-08-09 11:10:00,40.98,41.02,40.97,41.0,21800.0,32.515,32.5468,32.5071,32.5309,21800.0
2010-08-09 11:15:00,41.0,41.0,40.91,40.93,17100.0,32.5309,32.5309,32.4595,32.4753,17100.0
2010-08-09 11:20:00,40.91,40.97,40.9,40.97,15300.0,32.4595,32.5071,32.4515,32.5071,15300.0
2010-08-09 11:25:00,40.96,41.0,40.93,40.98,14600.0,32.4991,32.5309,32.4753,32.515,14600.0
2010-08-09 11:30:00,40.99,41.11,40.99,41.11,29400.0,32.5229,32.6182,32.5229,32.6182,29400.0
2010-08-09 11:35:00,41.12,41.13,41.08,41.1,16500.0,32.6261,32.634,32.5944,32.6102,16500.0
2010-08-09 11:40:00,41.09,41.15,41.08,41.14,14800.0,32.6023,32.6499,32.5944,32.642,14800.0
2010-08-09 11:45:00,41.15,41.16,41.1,41.11,19200.0,32.6499,32.6578,32.6102,32.6182,19200.0
2010-08-09 11:50:00,41.1,41.13,41.1,41.1,31900.0,32.6102,32.634,32.6102,32.6102,31900.0
2010-08-09 11:55:00,41.09,41.14,41.06,41.13,33400.0,32.6023,32.642,32.5785,32.634,33400.0
2010-08-09 12:00:00,41.13,41.19,41.13,41.19,30300.0,32.634,32.6816,32.634,32.6816,30300.0
2010-08-09 12:05:00,41.19,41.2,41.15,41.19,16100.0,32.6816,32.6896,32.6499,32.6816,16100.0
2010-08-09 12:10:00,41.19,41.2,41.13,41.14,16100.0,32.6816,32.6896,32.634,32.642,16100.0
2010-08-09 12:15:00,41.15,41.18,41.09,41.09,14300.0,32.6499,32.6737,32.6023,32.6023,14300.0
2010-08-09 12:20:00,41.1,41.12,41.09,41.1,18900.0,32.6102,32.6261,32.6023,32.6102,18900.0
2010-08-09 12:25:00,41.09,41.14,41.08,41.14,21200.0,32.6023,32.642,32.5944,32.642,21200.0
2010-08-09 12:30:00,41.14,41.14,41.09,41.1,12500.0,32.642,32.642,32.6023,32.6102,12500.0
2010-08-09 12:35:00,41.11,41.12,41.09,41.12,10700.0,32.6182,32.6261,32.6023,32.6261,10700.0
2010-08-09 12:40:00,41.12,41.14,41.11,41.11,16900.0,32.6261,32.642,32.6182,32.6182,16900.0
2010-08-09 12:45:00,41.11,41.15,41.1,41.14,17200.0,32.6182,32.6499,32.6102,32.642,17200.0
2010-08-09 12:50:00,41.15,41.15,41.1,41.13,36700.0,32.6499,32.6499,32.6102,32.634,36700.0
2010-08-09 12:55:00,41.13,41.17,41.13,41.14,9900.0,32.634,32.6658,32.634,32.642,9900.0
2010-08-09 13:00:00,41.13,41.19,41.13,41.16,17400.0,32.634,32.6816,32.634,32.6578,17400.0
2010-08-09 13:05:00,41.16,41.18,41.15,41.16,16200.0,32.6578,32.6737,32.6499,32.6578,16200.0
2010-08-09 13:10:00,41.15,41.16,41.13,41.16,15600.0,32.6499,32.6578,32.634,32.6578,15600.0
2010-08-09 13:15:00,41.16,41.18,41.15,41.18,14800.0,32.6578,32.6737,32.6499,32.6737,14800.0
2010-08-09 13:20:00,41.18,41.2,41.15,41.15,31800.0,32.6737,32.6896,32.6499,32.6499,31800.0
2010-08-09 13:25:00,41.16,41.17,41.13,41.13,11800.0,32.6578,32.6658,32.634,32.634,11800.0
2010-08-09 13:30:00,41.13,41.15,41.11,41.14,18900.0,32.634,32.6499,32.6182,32.642,18900.0
2010-08-09 13:35:00,41.14,41.26,41.14,41.25,47200.0,32.642,32.7372,32.642,32.7292,47200.0
2010-08-09 13:40:00,41.25,41.26,41.2,41.21,25500.0,32.7292,32.7372,32.6896,32.6975,25500.0
2010-08-09 13:45:00,41.2,41.25,41.2,41.22,22300.0,32.6896,32.7292,32.6896,32.7054,22300.0
2010-08-09 13:50:00,41.22,41.23,41.21,41.23,15800.0,32.7054,32.7134,32.6975,32.7134,15800.0
2010-08-09 13:55:00,41.23,41.27,41.21,41.22,38600.0,32.7134,32.7451,32.6975,32.7054,38600.0
2010-08-09 14:00:00,41.22,41.27,41.22,41.22,39800.0,32.7054,32.7451,32.7054,32.7054,39800.0
2010-08-09 14:05:00,41.23,41.28,41.23,41.28,26800.0,32.7134,32.753,32.7134,32.753,26800.0
2010-08-09 14:10:00,41.28,41.28,41.22,41.24,16200.0,32.753,32.753,32.7054,32.7213,16200.0
2010-08-09 14:15:00,41.23,41.28,41.22,41.27,25900.0,32.7134,32.753,32.7054,32.7451,25900.0
2010-08-09 14:20:00,41.26,41.29,41.26,41.27,17600.0,32.7372,32.761,32.7372,32.7451,17600.0
2010-08-09 14:25:00,41.26,41.27,41.25,41.26,18300.0,32.7372,32.7451,32.7292,32.7372,18300.0
2010-08-09 14:30:00,41.26,41.37,41.26,41.37,53200.0,32.7372,32.8245,32.7372,32.8245,53200.0
2010-08-09 14:35:00,41.36,41.36,41.31,41.33,37200.0,32.8165,32.8165,32.7768,32.7927,37200.0
2010-08-09 14:40:00,41.33,41.41,41.33,41.35,41100.0,32.7927,32.8562,32.7927,32.8086,41100.0
2010-08-09 14:45:00,41.35,41.38,41.34,41.37,23400.0,32.8086,32.8324,32.8007,32.8245,23400.0
2010-08-09 14:50:00,41.38,41.4,41.35,41.38,23800.0,32.8324,32.8483,32.8086,32.8324,23800.0
2010-08-09 14:55:00,41.37,41.41,41.37,41.41,10300.0,32.8245,32.8562,32.8245,32.8562,10300.0
2010-08-09 15:00:00,41.4,41.4,41.31,41.32,29600.0,32.8483,32.8483,32.7768,32.7848,29600.0
2010-08-09 15:05:00,41.31,41.33,41.27,41.31,43000.0,32.7768,32.7927,32.7451,32.7768,43000.0
2010-08-09 15:10:00,41.31,41.31,41.16,41.16,63500.0,32.7768,32.7768,32.6578,32.6578,63500.0
2010-08-09 15:15:00,41.17,41.22,41.14,41.22,34600.0,32.6658,32.7054,32.642,32.7054,34600.0
2010-08-09 15:20:00,41.21,41.27,41.17,41.19,35600.0,32.6975,32.7451,32.6658,32.6816,35600.0
2010-08-09 15:25:00,41.17,41.26,41.17,41.25,25300.0,32.6658,32.7372,32.6658,32.7292,25300.0
2010-08-09 15:30:00,41.25,41.28,41.19,41.2,47300.0,32.7292,32.753,32.6816,32.6896,47300.0
2010-08-09 15:35:00,41.2,41.32,41.19,41.3,58400.0,32.6896,32.7848,32.6816,32.7689,58400.0
2010-08-09 15:40:00,41.3,41.38,41.26,41.26,84100.0,32.7689,32.8324,32.7372,32.7372,84100.0
2010-08-09 15:45:00,41.26,41.34,41.26,41.26,109800.0,32.7372,32.8007,32.7372,32.7372,109800.0
2010-08-09 15:50:00,41.27,41.29,41.19,41.27,112800.0,32.7451,32.761,32.6816,32.7451,112800.0
2010-08-09 15:55:00,41.26,41.3,41.26,41.26,204400.0,32.7372,32.7689,32.7372,32.7372,204400.0
2010-08-10 09:30:00,40.68,40.87,40.46,40.8,45700.0,32.277,32.4277,32.1024,32.3722,45700.0
2010-08-10 09:35:00,40.78,40.87,40.59,40.7,24900.0,32.3563,32.4277,32.2056,32.2929,24900.0
2010-08-10 09:40:00,40.74,40.76,40.63,40.69,41800.0,32.3246,32.3405,32.2373,32.2849,41800.0
2010-08-10 09:45:00,40.66,40.66,40.55,40.62,39400.0,32.2611,32.2611,32.1738,32.2294,39400.0
2010-08-10 09:50:00,40.59,40.61,40.5,40.59,33100.0,32.2056,32.2214,32.1342,32.2056,33100.0
2010-08-10 09:55:00,40.59,40.69,40.57,40.66,16900.0,32.2056,32.2849,32.1897,32.2611,16900.0
2010-08-10 10:00:00,40.67,40.7,40.59,40.62,29900.0,32.269,32.2929,32.2056,32.2294,29900.0
2010-08-10 10:05:00,40.61,40.83,40.54,40.76,51900.0,32.2214,32.396,32.1659,32.3405,51900.0
2010-08-10 10:10:00,40.77,40.8,40.66,40.74,29200.0,32.3484,32.3722,32.2611,32.3246,29200.0
2010-08-10 10:15:00,40.75,40.79,40.73,40.78,19600.0,32.3325,32.3643,32.3167,32.3563,19600.0
2010-08-10 10:20:00,40.79,40.89,40.79,40.87,41200.0,32.3643,32.4436,32.3643,32.4277,41200.0
2010-08-10 10:25:00,40.86,40.9,40.84,40.87,27700.0,32.4198,32.4515,32.4039,32.4277,27700.0
2010-08-10 10:30:00,40.88,40.88,40.74,40.78,36300.0,32.4357,32.4357,32.3246,32.3563,36300.0
2010-08-10 10:35:00,40.79,40.84,40.76,40.8,16700.0,32.3643,32.4039,32.3405,32.3722,16700.0
2010-08-10 10:40:00,40.8,40.93,40.8,40.93,27900.0,32.3722,32.4753,32.3722,32.4753,27900.0
2010-08-10 10:45:00,40.92,40.97,40.91,40.93,36500.0,32.4674,32.5071,32.4595,32.4753,36500.0
2010-08-10 10:50:00,40.92,41.03,40.92,40.95,51800.0,32.4674,32.5547,32.4674,32.4912,51800.0
2010-08-10 10:55:00,40.96,41.03,40.9,41.02,21700.0,32.4991,32.5547,32.4515,32.5468,21700.0
2010-08-10 11:00:00,41.01,41.1,41.0,41.06,54700.0,32.5388,32.6102,32.5309,32.5785,54700.0
2010-08-10 11:05:00,41.06,41.1,41.05,41.1,20500.0,32.5785,32.6102,32.5706,32.6102,20500.0
2010-08-10 11:10:00,41.1,41.17,41.08,41.1,36900.0,32.6102,32.6658,32.5944,32.6102,36900.0
2010-08-10 11:15:00,41.11,41.12,41.07,41.12,48600.0,32.6182,32.6261,32.5864,32.6261,48600.0
2010-08-10 11:20:00,41.13,41.15,41.07,41.07,35100.0,32.634,32.6499,32.5864,32.5864,35100.0
2010-08-10 11:25:00,41.07,41.08,41.02,41.02,19800.0,32.5864,32.5944,32.5468,32.5468,19800.0
2010-08-10 11:30:00,41.03,41.07,41.01,41.03,34600.0,32.5547,32.5864,32.5388,32.5547,34600.0
2010-08-10 11:35:00,41.02,41.1,41.02,41.09,19000.0,32.5468,32.6102,32.5468,32.6023,19000.0
2010-08-10 11:40:00,41.09,41.13,41.04,41.13,41500.0,32.6023,32.634,32.5626,32.634,41500.0
2010-08-10 11:45:00,41.14,41.19,41.12,41.18,53800.0,32.642,32.6816,32.6261,32.6737,53800.0
2010-08-10 11:50:00,41.17,41.2,41.15,41.15,23400.0,32.6658,32.6896,32.6499,32.6499,23400.0
2010-08-10 11:55:00,41.16,41.18,41.14,41.16,18500.0,32.6578,32.6737,32.642,32.6578,18500.0
2010-08-10 12:00:00,41.15,41.15,41.03,41.06,25400.0,32.6499,32.6499,32.5547,32.5785,25400.0
2010-08-10 12:05:00,41.06,41.08,40.95,41.01,25300.0,32.5785,32.5944,32.4912,32.5388,25300.0
2010-08-10 12:10:00,41.01,41.06,40.99,41.06,11800.0,32.5388,32.5785,32.5229,32.5785,11800.0
2010-08-10 12:15:00,41.06,41.07,41.01,41.04,13900.0,32.5785,32.5864,32.5388,32.5626,13900.0
2010-08-10 12:20:00,41.05,41.05,40.99,41.0,16600.0,32.5706,32.5706,32.5229,32.5309,16600.0
2010-08-10 12:25:00,41.01,41.01,40.95,40.97,16600.0,32.5388,32.5388,32.4912,32.5071,16600.0
2010-08-10 12:30:00,40.96,40.97,40.92,40.95,26300.0,32.4991,32.5071,32.4674,32.4912,26300.0
2010-08-10 12:35:00,40.96,40.98,40.95,40.96,18700.0,32.4991,32.515,32.4912,32.4991,18700.0
2010-08-10 12:40:00,40.96,40.98,40.94,40.98,28500.0,32.4991,32.515,32.4833,32.515,28500.0
2010-08-10 12:45:00,40.98,41.05,40.96,41.03,35100.0,32.515,32.5706,32.4991,32.5547,35100.0
2010-08-10 12:50:00,41.03,41.07,41.0,41.03,35600.0,32.5547,32.5864,32.5309,32.5547,35600.0
2010-08-10 12:55:00,41.04,41.08,41.01,41.06,21400.0,32.5626,32.5944,32.5388,32.5785,21400.0
2010-08-10 13:00:00,41.06,41.11,41.05,41.09,29000.0,32.5785,32.6182,32.5706,32.6023,29000.0
2010-08-10 13:05:00,41.09,41.11,41.08,41.1,24700.0,32.6023,32.6182,32.5944,32.6102,24700.0
2010-08-10 13:10:00,41.09,41.12,41.07,41.09,19800.0,32.6023,32.6261,32.5864,32.6023,19800.0
2010-08-10 13:15:00,41.09,41.11,41.05,41.11,37200.0,32.6023,32.6182,32.5706,32.6182,37200.0
2010-08-10 13:20:00,41.11,41.11,41.0,41.02,46600.0,32.6182,32.6182,32.5309,32.5468,46600.0
2010-08-10 13:25:00,41.02,41.05,41.0,41.01,15700.0,32.5468,32.5706,32.5309,32.5388,15700.0
2010-08-10 13:30:00,41.0,41.04,40.99,41.04,30900.0,32.5309,32.5626,32.5229,32.5626,30900.0
2010-08-10 13:35:00,41.03,41.07,41.02,41.07,56800.0,32.5547,32.5864,32.5468,32.5864,56800.0
2010-08-10 13:40:00,41.07,41.14,41.05,41.13,32700.0,32.5864,32.642,32.5706,32.634,32700.0
2010-08-10 13:45:00,41.14,41.15,41.11,41.13,33500.0,32.642,32.6499,32.6182,32.634,33500.0
2010-08-10 13:50:00,41.13,41.16,41.12,41.14,34100.0,32.634,32.6578,32.6261,32.642,34100.0
2010-08-10 13:55:00,41.14,41.19,41.1,41.16,39000.0,32.642,32.6816,32.6102,32.6578,39000.0
2010-08-10 14:00:00,41.16,41.25,41.16,41.25,46800.0,32.6578,32.7292,32.6578,32.7292,46800.0
2010-08-10 14:05:00,41.25,41.28,41.2,41.25,84600.0,32.7292,32.753,32.6896,32.7292,84600.0
2010-08-10 14:10:00,41.25,41.35,41.22,41.35,60200.0,32.7292,32.8086,32.7054,32.8086,60200.0
2010-08-10 14:15:00,41.35,41.64,41.3,41.5,221600.0,32.8086,33.0387,32.7689,32.9276,221600.0
2010-08-10 14:20:00,41.5,41.72,41.5,41.56,194300.0,32.9276,33.1022,32.9276,32.9752,194300.0
2010-08-10 14:25:00,41.56,41.58,41.43,41.5,220700.0,32.9752,32.9911,32.8721,32.9276,220700.0
2010-08-10 14:30:00,41.5,41.82,41.5,41.72,220300.0,32.9276,33.1815,32.9276,33.1022,220300.0
2010-08-10 14:35:00,41.73,41.78,41.63,41.71,99300.0,33.1101,33.1498,33.0307,33.0942,99300.0
2010-08-10 14:40:00,41.72,42.04,41.71,41.91,200400.0,33.1022,33.3561,33.0942,33.2529,200400.0
2010-08-10 14:45:00,41.92,41.95,41.82,41.9,83600.0,33.2608,33.2846,33.1815,33.245,83600.0
2010-08-10 14:50:00,41.89,41.9,41.72,41.74,80000.0,33.237,33.245,33.1022,33.118,80000.0
2010-08-10 14:55:00,41.73,41.77,41.62,41.68,207300.0,33.1101,33.1418,33.0228,33.0704,207300.0
2010-08-10 15:00:00,41.67,41.8,41.66,41.72,124300.0,33.0625,33.1656,33.0546,33.1022,124300.0
2010-08-10 15:05:00,41.73,41.74,41.63,41.73,125000.0,33.1101,33.118,33.0307,33.1101,125000.0
2010-08-10 15:10:00,41.74,41.74,41.46,41.49,92200.0,33.118,33.118,32.8959,32.9197,92200.0
2010-08-10 15:15:00,41.49,41.57,41.41,41.45,120800.0,32.9197,32.9831,32.8562,32.8879,120800.0
2010-08-10 15:20:00,41.45,41.5,41.42,41.48,83900.0,32.8879,32.9276,32.8641,32.9117,83900.0
2010-08-10 15:25:00,41.48,41.56,41.38,41.55,75000.0,32.9117,32.9752,32.8324,32.9673,75000.0
2010-08-10 15:30:00,41.55,41.55,41.42,41.54,79700.0,32.9673,32.9673,32.8641,32.9593,79700.0
2010-08-10 15:35:00,41.53,41.64,41.47,41.6,55800.0,32.9514,33.0387,32.9038,33.0069,55800.0
2010-08-10 15:40:00,41.59,41.7,41.59,41.63,79600.0,32.999,33.0863,32.999,33.0307,79600.0
2010-08-10 15:45:00,41.61,41.68,41.56,41.59,120100.0,33.0149,33.0704,32.9752,32.999,120100.0
2010-08-10 15:50:00,41.59,41.59,41.47,41.54,98200.0,32.999,32.999,32.9038,32.9593,98200.0
2010-08-10 15:55:00,41.54,41.55,41.47,41.48,202300.0,32.9593,32.9673,32.9038,32.9117,202300.0
2010-08-11 09:30:00,40.7,40.96,40.61,40.61,81300.0,32.2929,32.4991,32.2214,32.2214,81300.0
2010-08-11 09:35:00,40.61,40.69,40.35,40.69,99500.0,32.2214,32.2849,32.0151,32.2849,99500.0
2010-08-11 09:40:00,40.69,40.75,40.5,40.58,47300.0,32.2849,32.3325,32.1342,32.1976,47300.0
2010-08-11 09:45:00,40.58,40.7,40.5,40.69,43200.0,32.1976,32.2929,32.1342,32.2849,43200.0
2010-08-11 09:50:00,40.69,40.74,40.63,40.7,41600.0,32.2849,32.3246,32.2373,32.2929,41600.0
2010-08-11 09:55:00,40.7,40.73,40.56,40.65,45300.0,32.2929,32.3167,32.1818,32.2532,45300.0
2010-08-11 10:00:00,40.64,40.69,40.58,40.67,32100.0,32.2452,32.2849,32.1976,32.269,32100.0
2010-08-11 10:05:00,40.65,40.73,40.59,40.72,43800.0,32.2532,32.3167,32.2056,32.3087,43800.0
2010-08-11 10:10:00,40.71,40.71,40.55,40.57,30200.0,32.3008,32.3008,32.1738,32.1897,30200.0
2010-08-11 10:15:00,40.55,40.55,40.44,40.46,26500.0,32.1738,32.1738,32.0866,32.1024,26500.0
2010-08-11 10:20:00,40.45,40.55,40.45,40.49,32200.0,32.0945,32.1738,32.0945,32.1262,32200.0
2010-08-11 10:25:00,40.48,40.5,40.38,40.4,60400.0,32.1183,32.1342,32.039,32.0548,60400.0
2010-08-11 10:30:00,40.39,40.41,40.35,40.38,47100.0,32.0469,32.0628,32.0151,32.039,47100.0
2010-08-11 10:35:00,40.4,40.43,40.35,40.42,41600.0,32.0548,32.0786,32.0151,32.0707,41600.0
2010-08-11 10:40:00,40.41,40.42,40.31,40.32,35600.0,32.0628,32.0707,31.9834,31.9913,35600.0
2010-08-11 10:45:00,40.31,40.33,40.19,40.23,63900.0,31.9834,31.9993,31.8882,31.9199,63900.0
2010-08-11 10:50:00,40.24,40.3,40.17,40.23,39200.0,31.9279,31.9755,31.8723,31.9199,39200.0
2010-08-11 10:55:00,40.25,40.31,40.19,40.25,36900.0,31.9358,31.9834,31.8882,31.9358,36900.0
2010-08-11 11:00:00,40.25,40.28,40.18,40.26,38600.0,31.9358,31.9596,31.8803,31.9437,38600.0
2010-08-11 11:05:00,40.28,40.3,40.15,40.17,30500.0,31.9596,31.9755,31.8565,31.8723,30500.0
2010-08-11 11:10:00,40.16,40.18,40.06,40.14,35800.0,31.8644,31.8803,31.7851,31.8485,35800.0
2010-08-11 11:15:00,40.15,40.25,40.08,40.11,52000.0,31.8565,31.9358,31.8009,31.8247,52000.0
2010-08-11 11:20:00,40.12,40.16,40.02,40.04,69500.0,31.8327,31.8644,31.7533,31.7692,69500.0
2010-08-11 11:25:00,40.03,40.24,40.0,40.21,56400.0,31.7613,31.9279,31.7374,31.9041,56400.0
2010-08-11 11:30:00,40.2,40.25,40.19,40.25,63700.0,31.8961,31.9358,31.8882,31.9358,63700.0
2010-08-11 11:35:00,40.24,40.27,40.21,40.22,79500.0,31.9279,31.9517,31.9041,31.912,79500.0
2010-08-11 11:40:00,40.22,40.25,40.18,40.2,38100.0,31.912,31.9358,31.8803,31.8961,38100.0
2010-08-11 11:45:00,40.19,40.26,40.16,40.24,20800.0,31.8882,31.9437,31.8644,31.9279,20800.0
2010-08-11 11:50:00,40.24,40.35,40.24,40.32,48400.0,31.9279,32.0151,31.9279,31.9913,48400.0
2010-08-11 11:55:00,40.32,40.35,40.31,40.35,24800.0,31.9913,32.0151,31.9834,32.0151,24800.0
2010-08-11 12:00:00,40.34,40.35,40.23,40.25,32700.0,32.0072,32.0151,31.9199,31.9358,32700.0
2010-08-11 12:05:00,40.25,40.31,40.25,40.29,18600.0,31.9358,31.9834,31.9358,31.9675,18600.0
2010-08-11 12:10:00,40.3,40.32,40.24,40.29,14000.0,31.9755,31.9913,31.9279,31.9675,14000.0
2010-08-11 12:15:00,40.3,40.32,40.19,40.19,25100.0,31.9755,31.9913,31.8882,31.8882,25100.0
2010-08-11 12:20:00,40.18,40.24,40.18,40.24,13300.0,31.8803,31.9279,31.8803,31.9279,13300.0
2010-08-11 12:25:00,40.23,40.27,40.22,40.25,29100.0,31.9199,31.9517,31.912,31.9358,29100.0
2010-08-11 12:30:00,40.26,40.29,40.26,40.27,23700.0,31.9437,31.9675,31.9437,31.9517,23700.0
2010-08-11 12:35:00,40.26,40.27,40.15,40.15,32400.0,31.9437,31.9517,31.8565,31.8565,32400.0
2010-08-11 12:40:00,40.15,40.16,40.03,40.03,42200.0,31.8565,31.8644,31.7613,31.7613,42200.0
2010-08-11 12:45:00,40.03,40.06,40.0,40.01,72400.0,31.7613,31.7851,31.7374,31.7454,72400.0
2010-08-11 12:50:00,40.02,40.03,39.95,39.97,54800.0,31.7533,31.7613,31.6978,31.7136,54800.0
2010-08-11 12:55:00,39.96,40.01,39.95,39.96,41000.0,31.7057,31.7454,31.6978,31.7057,41000.0
2010-08-11 13:00:00,39.96,39.96,39.91,39.95,36900.0,31.7057,31.7057,31.666,31.6978,36900.0
2010-08-11 13:05:00,39.96,39.97,39.9,39.94,125600.0,31.7057,31.7136,31.6581,31.6898,125600.0
2010-08-11 13:10:00,39.94,39.96,39.93,39.96,30600.0,31.6898,31.7057,31.6819,31.7057,30600.0
2010-08-11 13:15:00,39.96,40.06,39.95,40.06,47700.0,31.7057,31.7851,31.6978,31.7851,47700.0
2010-08-11 13:20:00,40.06,40.1,40.0,40.03,62800.0,31.7851,31.8168,31.7374,31.7613,62800.0
2010-08-11 13:25:00,40.04,40.07,40.01,40.07,25300.0,31.7692,31.793,31.7454,31.793,25300.0
2010-08-11 13:30:00,40.08,40.12,40.06,40.07,32800.0,31.8009,31.8327,31.7851,31.793,32800.0
2010-08-11 13:35:00,40.06,40.08,39.97,39.98,23600.0,31.7851,31.8009,31.7136,31.7216,23600.0
2010-08-11 13:40:00,39.97,39.98,39.92,39.96,53600.0,31.7136,31.7216,31.674,31.7057,53600.0
2010-08-11 13:45:00,39.96,39.97,39.92,39.96,15100.0,31.7057,31.7136,31.674,31.7057,15100.0
2010-08-11 13:50:00,39.97,39.98,39.88,39.9,32500.0,31.7136,31.7216,31.6422,31.6581,32500.0
2010-08-11 13:55:00,39.9,39.96,39.89,39.95,16000.0,31.6581,31.7057,31.6502,31.6978,16000.0
2010-08-11 14:00:00,39.95,40.06,39.95,40.02,32100.0,31.6978,31.7851,31.6978,31.7533,32100.0
2010-08-11 14:05:00,40.02,40.04,39.97,40.03,26700.0,31.7533,31.7692,31.7136,31.7613,26700.0
2010-08-11 14:10:00,40.03,40.13,40.01,40.11,28800.0,31.7613,31.8406,31.7454,31.8247,28800.0
2010-08-11 14:15:00,40.12,40.12,40.05,40.11,27000.0,31.8327,31.8327,31.7771,31.8247,27000.0
2010-08-11 14:20:00,40.11,40.18,40.11,40.16,48900.0,31.8247,31.8803,31.8247,31.8644,48900.0
2010-08-11 14:25:00,40.15,40.17,40.13,40.15,29600.0,31.8565,31.8723,31.8406,31.8565,29600.0
2010-08-11 14:30:00,40.15,40.17,40.1,40.17,23800.0,31.8565,31.8723,31.8168,31.8723,23800.0
2010-08-11 14:35:00,40.16,40.16,40.08,40.09,23700.0,31.8644,31.8644,31.8009,31.8089,23700.0
2010-08-11 14:40:00,40.09,40.1,39.95,39.96,59400.0,31.8089,31.8168,31.6978,31.7057,59400.0
2010-08-11 14:45:00,39.98,40.0,39.93,40.0,43100.0,31.7216,31.7374,31.6819,31.7374,43100.0
2010-08-11 14:50:00,39.99,39.99,39.85,39.87,69700.0,31.7295,31.7295,31.6184,31.6343,69700.0
2010-08-11 14:55:00,39.86,39.96,39.86,39.95,41800.0,31.6264,31.7057,31.6264,31.6978,41800.0
2010-08-11 15:00:00,39.95,39.96,39.89,39.96,46600.0,31.6978,31.7057,31.6502,31.7057,46600.0
2010-08-11 15:05:00,39.96,40.02,39.93,40.01,46700.0,31.7057,31.7533,31.6819,31.7454,46700.0
2010-08-11 15:10:00,39.99,40.03,39.96,40.02,55100.0,31.7295,31.7613,31.7057,31.7533,55100.0
2010-08-11 15:15:00,40.03,40.03,39.89,39.95,43000.0,31.7613,31.7613,31.6502,31.6978,43000.0
2010-08-11 15:20:00,39.96,40.03,39.92,39.93,87200.0,31.7057,31.7613,31.674,31.6819,87200.0
2010-08-11 15:25:00,39.93,39.97,39.9,39.96,59700.0,31.6819,31.7136,31.6581,31.7057,59700.0
2010-08-11 15:30:00,39.97,40.09,39.95,40.06,67800.0,31.7136,31.8089,31.6978,31.7851,67800.0
2010-08-11 15:35:00,40.06,40.07,39.97,40.02,90400.0,31.7851,31.793,31.7136,31.7533,90400.0
2010-08-11 15:40:00,40.01,40.03,39.88,39.89,111700.0,31.7454,31.7613,31.6422,31.6502,111700.0
2010-08-11 15:45:00,39.89,39.98,39.87,39.93,180200.0,31.6502,31.7216,31.6343,31.6819,180200.0
2010-08-11 15:50:00,39.93,39.93,39.84,39.84,154700.0,31.6819,31.6819,31.6105,31.6105,154700.0
2010-08-11 15:55:00,39.85,39.93,39.84,39.89,428200.0,31.6184,31.6819,31.6105,31.6502,428200.0
2010-08-12 09:30:00,39.41,39.59,39.15,39.32,122400.0,31.2693,31.4121,31.063,31.1979,122400.0
2010-08-12 09:35:00,39.32,39.47,39.21,39.3,156900.0,31.1979,31.3169,31.1106,31.182,156900.0
2010-08-12 09:40:00,39.3,39.4,39.14,39.23,94300.0,31.182,31.2614,31.0551,31.1265,94300.0
2010-08-12 09:45:00,39.22,39.41,39.11,39.15,194900.0,31.1186,31.2693,31.0313,31.063,194900.0
2010-08-12 09:50:00,39.15,39.17,38.93,38.94,174500.0,31.063,31.0789,30.8885,30.8964,174500.0
2010-08-12 09:55:00,38.94,38.95,38.76,38.78,182900.0,30.8964,30.9043,30.7536,30.7695,182900.0
2010-08-12 10:00:00,38.79,39.02,38.76,39.02,170400.0,30.7774,30.9599,30.7536,30.9599,170400.0
2010-08-12 10:05:00,39.02,39.22,38.95,39.17,204800.0,30.9599,31.1186,30.9043,31.0789,204800.0
2010-08-12 10:10:00,39.17,39.38,39.16,39.21,189200.0,31.0789,31.2455,31.071,31.1106,189200.0
2010-08-12 10:15:00,39.21,39.26,39.09,39.1,161200.0,31.1106,31.1503,31.0154,31.0234,161200.0
2010-08-12 10:20:00,39.11,39.19,39.09,39.15,60500.0,31.0313,31.0948,31.0154,31.063,60500.0
2010-08-12 10:25:00,39.15,39.19,38.98,39.03,53000.0,31.063,31.0948,30.9281,30.9678,53000.0
2010-08-12 10:30:00,39.04,39.12,38.99,39.02,161100.0,30.9757,31.0392,30.9361,30.9599,161100.0
2010-08-12 10:35:00,39.04,39.07,38.92,39.04,60200.0,30.9757,30.9996,30.8805,30.9757,60200.0
2010-08-12 10:40:00,39.03,39.19,39.01,39.19,57900.0,30.9678,31.0948,30.9519,31.0948,57900.0
2010-08-12 10:45:00,39.18,39.2,39.14,39.14,40100.0,31.0868,31.1027,31.0551,31.0551,40100.0
2010-08-12 10:50:00,39.15,39.31,39.12,39.29,45800.0,31.063,31.19,31.0392,31.1741,45800.0
2010-08-12 10:55:00,39.28,39.28,39.16,39.22,33600.0,31.1662,31.1662,31.071,31.1186,33600.0
2010-08-12 11:00:00,39.22,39.26,39.15,39.19,51500.0,31.1186,31.1503,31.063,31.0948,51500.0
2010-08-12 11:05:00,39.2,39.22,39.07,39.1,51700.0,31.1027,31.1186,30.9996,31.0234,51700.0
2010-08-12 11:10:00,39.08,39.1,39.01,39.09,26200.0,31.0075,31.0234,30.9519,31.0154,26200.0
2010-08-12 11:15:00,39.11,39.15,39.06,39.11,30700.0,31.0313,31.063,30.9916,31.0313,30700.0
2010-08-12 11:20:00,39.12,39.16,39.09,39.11,75500.0,31.0392,31.071,31.0154,31.0313,75500.0
2010-08-12 11:25:00,39.1,39.18,39.1,39.15,56400.0,31.0234,31.0868,31.0234,31.063,56400.0
2010-08-12 11:30:00,39.16,39.18,39.09,39.11,90000.0,31.071,31.0868,31.0154,31.0313,90000.0
2010-08-12 11:35:00,39.11,39.14,39.03,39.07,29200.0,31.0313,31.0551,30.9678,30.9996,29200.0
2010-08-12 11:40:00,39.07,39.08,38.99,39.04,48800.0,30.9996,31.0075,30.9361,30.9757,48800.0
2010-08-12 11:45:00,39.04,39.13,39.04,39.11,40500.0,30.9757,31.0472,30.9757,31.0313,40500.0
2010-08-12 11:50:00,39.11,39.15,39.08,39.14,24500.0,31.0313,31.063,31.0075,31.0551,24500.0
2010-08-12 11:55:00,39.14,39.17,39.09,39.11,35300.0,31.0551,31.0789,31.0154,31.0313,35300.0
2010-08-12 12:00:00,39.11,39.11,38.98,39.03,58000.0,31.0313,31.0313,30.9281,30.9678,58000.0
2010-08-12 12:05:00,39.02,39.04,38.99,39.02,43700.0,30.9599,30.9757,30.9361,30.9599,43700.0
2010-08-12 12:10:00,39.01,39.02,38.91,38.98,35400.0,30.9519,30.9599,30.8726,30.9281,35400.0
2010-08-12 12:15:00,38.99,39.09,38.98,39.02,33500.0,30.9361,31.0154,30.9281,30.9599,33500.0
2010-08-12 12:20:00,39.03,39.06,38.99,39.03,28000.0,30.9678,30.9916,30.9361,30.9678,28000.0
2010-08-12 12:25:00,39.04,39.06,38.96,38.96,36000.0,30.9757,30.9916,30.9123,30.9123,36000.0
2010-08-12 12:30:00,38.96,39.03,38.93,39.0,94800.0,30.9123,30.9678,30.8885,30.944,94800.0
2010-08-12 12:35:00,39.0,39.05,38.98,39.05,43800.0,30.944,30.9837,30.9281,30.9837,43800.0
2010-08-12 12:40:00,39.05,39.07,38.99,39.01,51700.0,30.9837,30.9996,30.9361,30.9519,51700.0
2010-08-12 12:45:00,39.01,39.02,38.98,39.0,40200.0,30.9519,30.9599,30.9281,30.944,40200.0
2010-08-12 12:50:00,39.01,39.01,38.93,38.97,48100.0,30.9519,30.9519,30.8885,30.9202,48100.0
2010-08-12 12:55:00,38.98,39.07,38.95,39.07,51100.0,30.9281,30.9996,30.9043,30.9996,51100.0
2010-08-12 13:00:00,39.06,39.13,39.06,39.1,105900.0,30.9916,31.0472,30.9916,31.0234,105900.0
2010-08-12 13:05:00,39.11,39.11,39.0,39.0,75200.0,31.0313,31.0313,30.944,30.944,75200.0
2010-08-12 13:10:00,39.01,39.1,38.97,39.09,91300.0,30.9519,31.0234,30.9202,31.0154,91300.0
2010-08-12 13:15:00,39.09,39.1,39.06,39.08,33900.0,31.0154,31.0234,30.9916,31.0075,33900.0
2010-08-12 13:20:00,39.09,39.09,38.96,39.04,34900.0,31.0154,31.0154,30.9123,30.9757,34900.0
2010-08-12 13:25:00,39.05,39.07,39.0,39.06,49500.0,30.9837,30.9996,30.944,30.9916,49500.0
2010-08-12 13:30:00,39.07,39.08,39.02,39.04,30600.0,30.9996,31.0075,30.9599,30.9757,30600.0
2010-08-12 13:35:00,39.03,39.07,39.02,39.04,22900.0,30.9678,30.9996,30.9599,30.9757,22900.0
2010-08-12 13:40:00,39.04,39.05,38.99,38.99,42600.0,30.9757,30.9837,30.9361,30.9361,42600.0
2010-08-12 13:45:00,39.0,39.05,38.97,38.97,50600.0,30.944,30.9837,30.9202,30.9202,50600.0
2010-08-12 13:50:00,38.98,39.01,38.95,38.95,52400.0,30.9281,30.9519,30.9043,30.9043,52400.0
2010-08-12 13:55:00,38.96,39.0,38.94,38.96,70000.0,30.9123,30.944,30.8964,30.9123,70000.0
2010-08-12 14:00:00,38.96,38.99,38.91,38.93,44000.0,30.9123,30.9361,30.8726,30.8885,44000.0
2010-08-12 14:05:00,38.94,39.0,38.94,38.96,59400.0,30.8964,30.944,30.8964,30.9123,59400.0
2010-08-12 14:10:00,38.96,38.99,38.94,38.98,41100.0,30.9123,30.9361,30.8964,30.9281,41100.0
2010-08-12 14:15:00,38.98,39.02,38.97,38.98,76100.0,30.9281,30.9599,30.9202,30.9281,76100.0
2010-08-12 14:20:00,38.98,38.99,38.89,38.9,92300.0,30.9281,30.9361,30.8567,30.8647,92300.0
2010-08-12 14:25:00,38.91,38.96,38.86,38.96,97900.0,30.8726,30.9123,30.8329,30.9123,97900.0
2010-08-12 14:30:00,38.96,38.96,38.81,38.82,68600.0,30.9123,30.9123,30.7933,30.8012,68600.0
2010-08-12 14:35:00,38.82,38.83,38.7,38.7,138800.0,30.8012,30.8091,30.706,30.706,138800.0
2010-08-12 14:40:00,38.71,38.74,38.67,38.74,124600.0,30.7139,30.7377,30.6822,30.7377,124600.0
2010-08-12 14:45:00,38.74,38.79,38.62,38.65,187100.0,30.7377,30.7774,30.6425,30.6663,187100.0
2010-08-12 14:50:00,38.65,38.86,38.64,38.86,112700.0,30.6663,30.8329,30.6584,30.8329,112700.0
2010-08-12 14:55:00,38.86,38.86,38.78,38.79,95600.0,30.8329,30.8329,30.7695,30.7774,95600.0
2010-08-12 15:00:00,38.78,38.91,38.78,38.87,151300.0,30.7695,30.8726,30.7695,30.8409,151300.0
2010-08-12 15:05:00,38.88,38.9,38.71,38.85,242100.0,30.8488,30.8647,30.7139,30.825,242100.0
2010-08-12 15:10:00,38.87,38.93,38.82,38.82,103900.0,30.8409,30.8885,30.8012,30.8012,103900.0
2010-08-12 15:15:00,38.83,38.84,38.67,38.69,195600.0,30.8091,30.8171,30.6822,30.698,195600.0
2010-08-12 15:20:00,38.7,38.8,38.64,38.69,192700.0,30.706,30.7853,30.6584,30.698,192700.0
2010-08-12 15:25:00,38.67,38.78,38.67,38.74,174800.0,30.6822,30.7695,30.6822,30.7377,174800.0
2010-08-12 15:30:00,38.74,38.87,38.74,38.87,160100.0,30.7377,30.8409,30.7377,30.8409,160100.0
2010-08-12 15:35:00,38.87,38.87,38.74,38.74,179500.0,30.8409,30.8409,30.7377,30.7377,179500.0
2010-08-12 15:40:00,38.75,38.75,38.5,38.59,266200.0,30.7457,30.7457,30.5473,30.6187,266200.0
2010-08-12 15:45:00,38.59,38.67,38.55,38.62,244200.0,30.6187,30.6822,30.587,30.6425,244200.0
2010-08-12 15:50:00,38.62,38.69,38.57,38.66,256800.0,30.6425,30.698,30.6028,30.6742,256800.0
2010-08-12 15:55:00,38.67,38.73,38.61,38.61,467900.0,30.6822,30.7298,30.6346,30.6346,467900.0
2010-08-13 09:30:00,38.59,38.95,38.53,38.9,175100.0,30.6187,30.9043,30.5711,30.8647,175100.0
2010-08-13 09:35:00,38.92,38.95,38.8,38.9,86400.0,30.8805,30.9043,30.7853,30.8647,86400.0
2010-08-13 09:40:00,38.9,39.03,38.77,38.8,150600.0,30.8647,30.9678,30.7615,30.7853,150600.0
2010-08-13 09:45:00,38.8,38.92,38.79,38.81,42000.0,30.7853,30.8805,30.7774,30.7933,42000.0
2010-08-13 09:50:00,38.81,38.86,38.71,38.76,149700.0,30.7933,30.8329,30.7139,30.7536,149700.0
2010-08-13 09:55:00,38.79,38.99,38.76,38.96,128500.0,30.7774,30.9361,30.7536,30.9123,128500.0
2010-08-13 10:00:00,38.97,39.09,38.94,39.09,89500.0,30.9202,31.0154,30.8964,31.0154,89500.0
2010-08-13 10:05:00,39.08,39.16,39.01,39.05,91100.0,31.0075,31.071,30.9519,30.9837,91100.0
2010-08-13 10:10:00,39.04,39.04,38.86,38.9,78500.0,30.9757,30.9757,30.8329,30.8647,78500.0
2010-08-13 10:15:00,38.89,39.02,38.74,38.91,129400.0,30.8567,30.9599,30.7377,30.8726,129400.0
2010-08-13 10:20:00,38.92,39.03,38.89,38.94,48000.0,30.8805,30.9678,30.8567,30.8964,48000.0
2010-08-13 10:25:00,38.92,38.98,38.89,38.98,59600.0,30.8805,30.9281,30.8567,30.9281,59600.0
2010-08-13 10:30:00,38.97,38.99,38.94,38.99,63000.0,30.9202,30.9361,30.8964,30.9361,63000.0
2010-08-13 10:35:00,38.99,39.09,38.98,39.09,39200.0,30.9361,31.0154,30.9281,31.0154,39200.0
2010-08-13 10:40:00,39.09,39.09,38.99,38.99,28800.0,31.0154,31.0154,30.9361,30.9361,28800.0
2010-08-13 10:45:00,39.0,39.1,38.99,39.03,83500.0,30.944,31.0234,30.9361,30.9678,83500.0
2010-08-13 10:50:00,39.03,39.1,39.0,39.04,51300.0,30.9678,31.0234,30.944,30.9757,51300.0
2010-08-13 10:55:00,39.04,39.13,39.0,39.09,37000.0,30.9757,31.0472,30.944,31.0154,37000.0
2010-08-13 11:00:00,39.08,39.1,38.95,39.01,26700.0,31.0075,31.0234,30.9043,30.9519,26700.0
2010-08-13 11:05:00,38.99,39.07,38.97,38.99,17400.0,30.9361,30.9996,30.9202,30.9361,17400.0
2010-08-13 11:10:00,38.99,38.99,38.9,38.93,17800.0,30.9361,30.9361,30.8647,30.8885,17800.0
2010-08-13 11:15:00,38.93,39.0,38.92,38.93,25800.0,30.8885,30.944,30.8805,30.8885,25800.0
2010-08-13 11:20:00,38.93,38.99,38.88,38.96,61200.0,30.8885,30.9361,30.8488,30.9123,61200.0
2010-08-13 11:25:00,38.95,39.0,38.92,38.94,20600.0,30.9043,30.944,30.8805,30.8964,20600.0
2010-08-13 11:30:00,38.95,38.98,38.84,38.87,34600.0,30.9043,30.9281,30.8171,30.8409,34600.0
2010-08-13 11:35:00,38.86,38.88,38.82,38.86,56900.0,30.8329,30.8488,30.8012,30.8329,56900.0
2010-08-13 11:40:00,38.85,38.95,38.85,38.94,37100.0,30.825,30.9043,30.825,30.8964,37100.0
2010-08-13 11:45:00,38.95,38.97,38.92,38.95,18800.0,30.9043,30.9202,30.8805,30.9043,18800.0
2010-08-13 11:50:00,38.95,38.95,38.92,38.95,33600.0,30.9043,30.9043,30.8805,30.9043,33600.0
2010-08-13 11:55:00,38.94,39.02,38.94,38.96,20600.0,30.8964,30.9599,30.8964,30.9123,20600.0
2010-08-13 12:00:00,38.96,38.98,38.93,38.95,12000.0,30.9123,30.9281,30.8885,30.9043,12000.0
2010-08-13 12:05:00,38.95,39.07,38.95,39.06,30600.0,30.9043,30.9996,30.9043,30.9916,30600.0
2010-08-13 12:10:00,39.05,39.12,39.05,39.05,58800.0,30.9837,31.0392,30.9837,30.9837,58800.0
2010-08-13 12:15:00,39.05,39.07,38.98,39.02,16100.0,30.9837,30.9996,30.9281,30.9599,16100.0
2010-08-13 12:20:00,39.01,39.08,39.01,39.04,15900.0,30.9519,31.0075,30.9519,30.9757,15900.0
2010-08-13 12:25:00,39.03,39.11,39.02,39.11,12000.0,30.9678,31.0313,30.9599,31.0313,12000.0
2010-08-13 12:30:00,39.11,39.11,39.04,39.05,12300.0,31.0313,31.0313,30.9757,30.9837,12300.0
2010-08-13 12:35:00,39.07,39.12,39.06,39.11,16900.0,30.9996,31.0392,30.9916,31.0313,16900.0
2010-08-13 12:40:00,39.1,39.22,39.1,39.21,39700.0,31.0234,31.1186,31.0234,31.1106,39700.0
2010-08-13 12:45:00,39.21,39.24,39.17,39.24,19500.0,31.1106,31.1344,31.0789,31.1344,19500.0
2010-08-13 12:50:00,39.24,39.3,39.23,39.29,30100.0,31.1344,31.182,31.1265,31.1741,30100.0
2010-08-13 12:55:00,39.29,39.3,39.24,39.29,25600.0,31.1741,31.182,31.1344,31.1741,25600.0
2010-08-13 13:00:00,39.3,39.38,39.29,39.38,63400.0,31.182,31.2455,31.1741,31.2455,63400.0
2010-08-13 13:05:00,39.37,39.38,39.32,39.32,36900.0,31.2376,31.2455,31.1979,31.1979,36900.0
2010-08-13 13:10:00,39.32,39.32,39.22,39.22,43000.0,31.1979,31.1979,31.1186,31.1186,43000.0
2010-08-13 13:15:00,39.22,39.27,39.19,39.23,45200.0,31.1186,31.1582,31.0948,31.1265,45200.0
2010-08-13 13:20:00,39.22,39.23,39.13,39.14,50300.0,31.1186,31.1265,31.0472,31.0551,50300.0
2010-08-13 13:25:00,39.14,39.2,39.14,39.16,21400.0,31.0551,31.1027,31.0551,31.071,21400.0
2010-08-13 13:30:00,39.17,39.18,39.14,39.15,24600.0,31.0789,31.0868,31.0551,31.063,24600.0
2010-08-13 13:35:00,39.15,39.21,39.1,39.21,32400.0,31.063,31.1106,31.0234,31.1106,32400.0
2010-08-13 13:40:00,39.21,39.25,39.18,39.2,26200.0,31.1106,31.1424,31.0868,31.1027,26200.0
2010-08-13 13:45:00,39.21,39.21,39.15,39.15,16600.0,31.1106,31.1106,31.063,31.063,16600.0
2010-08-13 13:50:00,39.15,39.19,39.14,39.18,21700.0,31.063,31.0948,31.0551,31.0868,21700.0
2010-08-13 13:55:00,39.17,39.17,39.14,39.14,19600.0,31.0789,31.0789,31.0551,31.0551,19600.0
2010-08-13 14:00:00,39.14,39.14,39.07,39.1,33200.0,31.0551,31.0551,30.9996,31.0234,33200.0
2010-08-13 14:05:00,39.09,39.12,39.08,39.1,17300.0,31.0154,31.0392,31.0075,31.0234,17300.0
2010-08-13 14:10:00,39.1,39.1,39.05,39.06,14000.0,31.0234,31.0234,30.9837,30.9916,14000.0
2010-08-13 14:15:00,39.06,39.1,39.06,39.08,18400.0,30.9916,31.0234,30.9916,31.0075,18400.0
2010-08-13 14:20:00,39.06,39.06,39.01,39.01,26900.0,30.9916,30.9916,30.9519,30.9519,26900.0
2010-08-13 14:25:00,39.02,39.04,38.98,39.04,18600.0,30.9599,30.9757,30.9281,30.9757,18600.0
2010-08-13 14:30:00,39.03,39.06,38.98,38.98,26200.0,30.9678,30.9916,30.9281,30.9281,26200.0
2010-08-13 14:35:00,38.98,39.04,38.94,39.04,79900.0,30.9281,30.9757,30.8964,30.9757,79900.0
2010-08-13 14:40:00,39.03,39.06,39.01,39.04,22500.0,30.9678,30.9916,30.9519,30.9757,22500.0
2010-08-13 14:45:00,39.03,39.03,38.92,38.93,28000.0,30.9678,30.9678,30.8805,30.8885,28000.0
2010-08-13 14:50:00,38.93,38.95,38.89,38.89,34900.0,30.8885,30.9043,30.8567,30.8567,34900.0
2010-08-13 14:55:00,38.89,38.9,38.84,38.89,49000.0,30.8567,30.8647,30.8171,30.8567,49000.0
2010-08-13 15:00:00,38.9,38.93,38.88,38.91,58200.0,30.8647,30.8885,30.8488,30.8726,58200.0
2010-08-13 15:05:00,38.91,38.99,38.88,38.97,40200.0,30.8726,30.9361,30.8488,30.9202,40200.0
2010-08-13 15:10:00,38.97,39.05,38.94,38.94,135700.0,30.9202,30.9837,30.8964,30.8964,135700.0
2010-08-13 15:15:00,38.94,38.97,38.94,38.96,29100.0,30.8964,30.9202,30.8964,30.9123,29100.0
2010-08-13 15:20:00,38.96,39.04,38.96,39.02,71200.0,30.9123,30.9757,30.9123,30.9599,71200.0
2010-08-13 15:25:00,39.03,39.04,38.96,38.96,42300.0,30.9678,30.9757,30.9123,30.9123,42300.0
2010-08-13 15:30:00,38.96,39.03,38.89,39.01,85700.0,30.9123,30.9678,30.8567,30.9519,85700.0
2010-08-13 15:35:00,39.01,39.03,38.97,39.01,88800.0,30.9519,30.9678,30.9202,30.9519,88800.0
2010-08-13 15:40:00,39.0,39.02,38.95,38.96,106000.0,30.944,30.9599,30.9043,30.9123,106000.0
2010-08-13 15:45:00,38.95,38.95,38.86,38.91,139900.0,30.9043,30.9043,30.8329,30.8726,139900.0
2010-08-13 15:50:00,38.9,38.96,38.87,38.89,143700.0,30.8647,30.9123,30.8409,30.8567,143700.0
2010-08-13 15:55:00,38.89,38.9,38.78,38.84,291600.0,30.8567,30.8647,30.7695,30.8171,291600.0
2010-08-16 09:30:00,38.62,39.2,38.53,39.17,140700.0,30.6425,31.1027,30.5711,31.0789,140700.0
2010-08-16 09:35:00,39.17,39.5,39.17,39.28,134100.0,31.0789,31.3407,31.0789,31.1662,134100.0
2010-08-16 09:40:00,39.32,39.43,39.27,39.28,59500.0,31.1979,31.2852,31.1582,31.1662,59500.0
2010-08-16 09:45:00,39.28,39.28,39.14,39.16,125300.0,31.1662,31.1662,31.0551,31.071,125300.0
2010-08-16 09:50:00,39.16,39.23,39.14,39.2,150500.0,31.071,31.1265,31.0551,31.1027,150500.0
2010-08-16 09:55:00,39.19,39.27,39.13,39.13,77800.0,31.0948,31.1582,31.0472,31.0472,77800.0
2010-08-16 10:00:00,39.15,39.17,39.0,39.04,120700.0,31.063,31.0789,30.944,30.9757,120700.0
2010-08-16 10:05:00,39.04,39.21,39.02,39.15,90600.0,30.9757,31.1106,30.9599,31.063,90600.0
2010-08-16 10:10:00,39.15,39.2,39.07,39.08,44100.0,31.063,31.1027,30.9996,31.0075,44100.0
2010-08-16 10:15:00,39.09,39.16,39.05,39.15,42700.0,31.0154,31.071,30.9837,31.063,42700.0
2010-08-16 10:20:00,39.14,39.16,39.09,39.09,39700.0,31.0551,31.071,31.0154,31.0154,39700.0
2010-08-16 10:25:00,39.08,39.08,38.88,38.92,99300.0,31.0075,31.0075,30.8488,30.8805,99300.0
2010-08-16 10:30:00,38.94,39.05,38.94,39.02,38200.0,30.8964,30.9837,30.8964,30.9599,38200.0
2010-08-16 10:35:00,39.02,39.05,38.94,38.95,32600.0,30.9599,30.9837,30.8964,30.9043,32600.0
2010-08-16 10:40:00,38.97,39.04,38.96,38.96,28100.0,30.9202,30.9757,30.9123,30.9123,28100.0
2010-08-16 10:45:00,38.96,38.96,38.88,38.92,22500.0,30.9123,30.9123,30.8488,30.8805,22500.0
2010-08-16 10:50:00,38.91,38.92,38.89,38.91,14800.0,30.8726,30.8805,30.8567,30.8726,14800.0
2010-08-16 10:55:00,38.92,38.93,38.85,38.89,20800.0,30.8805,30.8885,30.825,30.8567,20800.0
2010-08-16 11:00:00,38.9,38.9,38.71,38.72,62500.0,30.8647,30.8647,30.7139,30.7218,62500.0
2010-08-16 11:05:00,38.72,38.78,38.67,38.67,62700.0,30.7218,30.7695,30.6822,30.6822,62700.0
2010-08-16 11:10:00,38.69,38.82,38.67,38.8,29600.0,30.698,30.8012,30.6822,30.7853,29600.0
2010-08-16 11:15:00,38.8,38.8,38.68,38.7,19600.0,30.7853,30.7853,30.6901,30.706,19600.0
2010-08-16 11:20:00,38.71,38.74,38.67,38.7,32200.0,30.7139,30.7377,30.6822,30.706,32200.0
2010-08-16 11:25:00,38.7,38.81,38.7,38.72,30700.0,30.706,30.7933,30.706,30.7218,30700.0
2010-08-16 11:30:00,38.72,38.83,38.72,38.83,22600.0,30.7218,30.8091,30.7218,30.8091,22600.0
2010-08-16 11:35:00,38.81,38.9,38.81,38.89,31000.0,30.7933,30.8647,30.7933,30.8567,31000.0
2010-08-16 11:40:00,38.88,38.9,38.85,38.9,46400.0,30.8488,30.8647,30.825,30.8647,46400.0
2010-08-16 11:45:00,38.9,39.02,38.89,38.99,87200.0,30.8647,30.9599,30.8567,30.9361,87200.0
2010-08-16 11:50:00,38.99,39.0,38.94,38.94,73800.0,30.9361,30.944,30.8964,30.8964,73800.0
2010-08-16 11:55:00,38.94,38.98,38.92,38.96,56700.0,30.8964,30.9281,30.8805,30.9123,56700.0
2010-08-16 12:00:00,38.95,39.0,38.92,39.0,35500.0,30.9043,30.944,30.8805,30.944,35500.0
2010-08-16 12:05:00,39.0,39.04,38.99,38.99,47200.0,30.944,30.9757,30.9361,30.9361,47200.0
2010-08-16 12:10:00,38.98,38.98,38.92,38.95,39300.0,30.9281,30.9281,30.8805,30.9043,39300.0
2010-08-16 12:15:00,38.95,38.99,38.93,38.99,28300.0,30.9043,30.9361,30.8885,30.9361,28300.0
2010-08-16 12:20:00,38.99,39.01,38.98,39.01,16100.0,30.9361,30.9519,30.9281,30.9519,16100.0
2010-08-16 12:25:00,39.0,39.05,38.97,39.05,19600.0,30.944,30.9837,30.9202,30.9837,19600.0
2010-08-16 12:30:00,39.05,39.05,38.98,39.01,37600.0,30.9837,30.9837,30.9281,30.9519,37600.0
2010-08-16 12:35:00,39.02,39.08,39.02,39.05,25500.0,30.9599,31.0075,30.9599,30.9837,25500.0
2010-08-16 12:40:00,39.05,39.05,38.98,39.0,25400.0,30.9837,30.9837,30.9281,30.944,25400.0
2010-08-16 12:45:00,39.0,39.02,38.99,39.02,35600.0,30.944,30.9599,30.9361,30.9599,35600.0
2010-08-16 12:50:00,39.01,39.04,38.99,39.02,40600.0,30.9519,30.9757,30.9361,30.9599,40600.0
2010-08-16 12:55:00,39.02,39.05,39.0,39.01,22200.0,30.9599,30.9837,30.944,30.9519,22200.0
2010-08-16 13:00:00,39.02,39.06,38.99,38.99,17000.0,30.9599,30.9916,30.9361,30.9361,17000.0
2010-08-16 13:05:00,39.0,39.04,38.99,39.04,17000.0,30.944,30.9757,30.9361,30.9757,17000.0
2010-08-16 13:10:00,39.02,39.05,38.99,39.01,23500.0,30.9599,30.9837,30.9361,30.9519,23500.0
2010-08-16 13:15:00,39.0,39.04,38.99,39.01,23600.0,30.944,30.9757,30.9361,30.9519,23600.0
2010-08-16 13:20:00,39.01,39.04,38.99,39.03,34800.0,30.9519,30.9757,30.9361,30.9678,34800.0
2010-08-16 13:25:00,39.02,39.04,39.0,39.0,9600.0,30.9599,30.9757,30.944,30.944,9600.0
2010-08-16 13:30:00,39.0,39.03,39.0,39.0,20300.0,30.944,30.9678,30.944,30.944,20300.0
2010-08-16 13:35:00,39.0,39.03,38.99,39.0,24600.0,30.944,30.9678,30.9361,30.944,24600.0
2010-08-16 13:40:00,39.0,39.04,39.0,39.01,35500.0,30.944,30.9757,30.944,30.9519,35500.0
2010-08-16 13:45:00,39.01,39.04,38.99,39.01,29800.0,30.9519,30.9757,30.9361,30.9519,29800.0
2010-08-16 13:50:00,39.02,39.02,38.97,38.98,60900.0,30.9599,30.9599,30.9202,30.9281,60900.0
2010-08-16 13:55:00,38.98,39.02,38.97,39.0,41800.0,30.9281,30.9599,30.9202,30.944,41800.0
2010-08-16 14:00:00,39.0,39.04,38.96,38.99,65100.0,30.944,30.9757,30.9123,30.9361,65100.0
2010-08-16 14:05:00,38.99,39.0,38.93,38.94,105200.0,30.9361,30.944,30.8885,30.8964,105200.0
2010-08-16 14:10:00,38.94,38.94,38.84,38.88,59000.0,30.8964,30.8964,30.8171,30.8488,59000.0
2010-08-16 14:15:00,38.89,38.95,38.87,38.91,43700.0,30.8567,30.9043,30.8409,30.8726,43700.0
2010-08-16 14:20:00,38.91,38.92,38.86,38.89,13300.0,30.8726,30.8805,30.8329,30.8567,13300.0
2010-08-16 14:25:00,38.88,38.94,38.88,38.9,16400.0,30.8488,30.8964,30.8488,30.8647,16400.0
2010-08-16 14:30:00,38.9,38.92,38.83,38.83,19800.0,30.8647,30.8805,30.8091,30.8091,19800.0
2010-08-16 14:35:00,38.83,38.88,38.81,38.86,27400.0,30.8091,30.8488,30.7933,30.8329,27400.0
2010-08-16 14:40:00,38.86,38.87,38.79,38.81,29600.0,30.8329,30.8409,30.7774,30.7933,29600.0
2010-08-16 14:45:00,38.83,38.93,38.83,38.88,27800.0,30.8091,30.8885,30.8091,30.8488,27800.0
2010-08-16 14:50:00,38.87,38.87,38.72,38.76,60300.0,30.8409,30.8409,30.7218,30.7536,60300.0
2010-08-16 14:55:00,38.76,38.8,38.74,38.75,29400.0,30.7536,30.7853,30.7377,30.7457,29400.0
2010-08-16 15:00:00,38.74,38.82,38.72,38.75,79600.0,30.7377,30.8012,30.7218,30.7457,79600.0
2010-08-16 15:05:00,38.75,38.76,38.69,38.72,48100.0,30.7457,30.7536,30.698,30.7218,48100.0
2010-08-16 15:10:00,38.71,38.76,38.7,38.75,50500.0,30.7139,30.7536,30.706,30.7457,50500.0
2010-08-16 15:15:00,38.76,38.79,38.74,38.78,36100.0,30.7536,30.7774,30.7377,30.7695,36100.0
2010-08-16 15:20:00,38.79,38.8,38.72,38.76,31100.0,30.7774,30.7853,30.7218,30.7536,31100.0
2010-08-16 15:25:00,38.77,38.85,38.75,38.83,52100.0,30.7615,30.825,30.7457,30.8091,52100.0
2010-08-16 15:30:00,38.84,38.86,38.81,38.86,57000.0,30.8171,30.8329,30.7933,30.8329,57000.0
2010-08-16 15:35:00,38.86,38.89,38.83,38.88,50900.0,30.8329,30.8567,30.8091,30.8488,50900.0
2010-08-16 15:40:00,38.88,38.96,38.85,38.96,49600.0,30.8488,30.9123,30.825,30.9123,49600.0
2010-08-16 15:45:00,38.95,38.96,38.89,38.9,89400.0,30.9043,30.9123,30.8567,30.8647,89400.0
2010-08-16 15:50:00,38.89,38.93,38.88,38.93,61300.0,30.8567,30.8885,30.8488,30.8885,61300.0
2010-08-16 15:55:00,38.92,38.96,38.92,38.96,122300.0,30.8805,30.9123,30.8805,30.9123,122300.0
2010-08-17 09:30:00,39.29,39.46,39.24,39.33,60300.0,31.1741,31.309,31.1344,31.2058,60300.0
2010-08-17 09:35:00,39.31,39.39,39.17,39.38,78000.0,31.19,31.2535,31.0789,31.2455,78000.0
2010-08-17 09:40:00,39.37,39.38,39.12,39.16,36700.0,31.2376,31.2455,31.0392,31.071,36700.0
2010-08-17 09:45:00,39.16,39.16,39.0,39.1,33400.0,31.071,31.071,30.944,31.0234,33400.0
2010-08-17 09:50:00,39.12,39.32,39.06,39.31,72100.0,31.0392,31.1979,30.9916,31.19,72100.0
2010-08-17 09:55:00,39.31,39.31,39.18,39.24,78300.0,31.19,31.19,31.0868,31.1344,78300.0
2010-08-17 10:00:00,39.23,39.24,39.15,39.19,45500.0,31.1265,31.1344,31.063,31.0948,45500.0
2010-08-17 10:05:00,39.19,39.2,39.08,39.09,59000.0,31.0948,31.1027,31.0075,31.0154,59000.0
2010-08-17 10:10:00,39.09,39.1,39.07,39.08,86500.0,31.0154,31.0234,30.9996,31.0075,86500.0
2010-08-17 10:15:00,39.09,39.24,39.09,39.2,79400.0,31.0154,31.1344,31.0154,31.1027,79400.0
2010-08-17 10:20:00,39.22,39.27,39.17,39.26,74700.0,31.1186,31.1582,31.0789,31.1503,74700.0
2010-08-17 10:25:00,39.26,39.32,39.24,39.28,76300.0,31.1503,31.1979,31.1344,31.1662,76300.0
2010-08-17 10:30:00,39.28,39.31,39.14,39.2,70800.0,31.1662,31.19,31.0551,31.1027,70800.0
2010-08-17 10:35:00,39.21,39.23,39.09,39.22,42700.0,31.1106,31.1265,31.0154,31.1186,42700.0
2010-08-17 10:40:00,39.23,39.32,39.23,39.27,29900.0,31.1265,31.1979,31.1265,31.1582,29900.0
2010-08-17 10:45:00,39.27,39.43,39.27,39.4,50900.0,31.1582,31.2852,31.1582,31.2614,50900.0
2010-08-17 10:50:00,39.4,39.53,39.4,39.53,66000.0,31.2614,31.3645,31.2614,31.3645,66000.0
2010-08-17 10:55:00,39.54,39.7,39.5,39.68,147000.0,31.3725,31.4994,31.3407,31.4835,147000.0
2010-08-17 11:00:00,39.68,39.71,39.66,39.7,42300.0,31.4835,31.5074,31.4677,31.4994,42300.0
2010-08-17 11:05:00,39.69,39.73,39.66,39.67,30500.0,31.4915,31.5232,31.4677,31.4756,30500.0
2010-08-17 11:10:00,39.67,39.78,39.65,39.77,56800.0,31.4756,31.5629,31.4597,31.555,56800.0
2010-08-17 11:15:00,39.77,39.77,39.7,39.75,46800.0,31.555,31.555,31.4994,31.5391,46800.0
2010-08-17 11:20:00,39.74,39.78,39.74,39.76,35600.0,31.5312,31.5629,31.5312,31.547,35600.0
2010-08-17 11:25:00,39.76,39.82,39.74,39.79,47100.0,31.547,31.5946,31.5312,31.5708,47100.0
2010-08-17 11:30:00,39.8,39.8,39.74,39.74,33000.0,31.5788,31.5788,31.5312,31.5312,33000.0
2010-08-17 11:35:00,39.74,39.78,39.73,39.78,37700.0,31.5312,31.5629,31.5232,31.5629,37700.0
2010-08-17 11:40:00,39.78,39.83,39.77,39.79,25300.0,31.5629,31.6026,31.555,31.5708,25300.0
2010-08-17 11:45:00,39.79,39.8,39.7,39.74,35700.0,31.5708,31.5788,31.4994,31.5312,35700.0
2010-08-17 11:50:00,39.74,39.75,39.72,39.75,30100.0,31.5312,31.5391,31.5153,31.5391,30100.0
2010-08-17 11:55:00,39.75,39.75,39.72,39.73,18000.0,31.5391,31.5391,31.5153,31.5232,18000.0
2010-08-17 12:00:00,39.73,39.73,39.67,39.73,25300.0,31.5232,31.5232,31.4756,31.5232,25300.0
2010-08-17 12:05:00,39.72,39.73,39.6,39.61,37900.0,31.5153,31.5232,31.4201,31.428,37900.0
2010-08-17 12:10:00,39.61,39.61,39.52,39.53,53200.0,31.428,31.428,31.3566,31.3645,53200.0
2010-08-17 12:15:00,39.53,39.56,39.5,39.51,31600.0,31.3645,31.3883,31.3407,31.3487,31600.0
2010-08-17 12:20:00,39.51,39.54,39.48,39.52,17200.0,31.3487,31.3725,31.3249,31.3566,17200.0
2010-08-17 12:25:00,39.52,39.54,39.49,39.49,19900.0,31.3566,31.3725,31.3328,31.3328,19900.0
2010-08-17 12:30:00,39.48,39.54,39.48,39.52,9300.0,31.3249,31.3725,31.3249,31.3566,9300.0
2010-08-17 12:35:00,39.51,39.56,39.49,39.55,8200.0,31.3487,31.3883,31.3328,31.3804,8200.0
2010-08-17 12:40:00,39.55,39.57,39.53,39.54,15500.0,31.3804,31.3963,31.3645,31.3725,15500.0
2010-08-17 12:45:00,39.53,39.56,39.49,39.54,60700.0,31.3645,31.3883,31.3328,31.3725,60700.0
2010-08-17 12:50:00,39.54,39.54,39.47,39.48,56000.0,31.3725,31.3725,31.3169,31.3249,56000.0
2010-08-17 12:55:00,39.49,39.52,39.47,39.5,18600.0,31.3328,31.3566,31.3169,31.3407,18600.0
2010-08-17 13:00:00,39.49,39.56,39.49,39.53,26500.0,31.3328,31.3883,31.3328,31.3645,26500.0
2010-08-17 13:05:00,39.53,39.57,39.51,39.53,35900.0,31.3645,31.3963,31.3487,31.3645,35900.0
2010-08-17 13:10:00,39.54,39.63,39.54,39.62,66600.0,31.3725,31.4439,31.3725,31.4359,66600.0
2010-08-17 13:15:00,39.61,39.77,39.61,39.77,74700.0,31.428,31.555,31.428,31.555,74700.0
2010-08-17 13:20:00,39.77,39.85,39.77,39.81,59600.0,31.555,31.6184,31.555,31.5867,59600.0
2010-08-17 13:25:00,39.81,39.83,39.79,39.82,30500.0,31.5867,31.6026,31.5708,31.5946,30500.0
2010-08-17 13:30:00,39.83,39.87,39.8,39.85,38300.0,31.6026,31.6343,31.5788,31.6184,38300.0
2010-08-17 13:35:00,39.84,39.84,39.79,39.82,36300.0,31.6105,31.6105,31.5708,31.5946,36300.0
2010-08-17 13:40:00,39.82,39.83,39.7,39.71,27000.0,31.5946,31.6026,31.4994,31.5074,27000.0
2010-08-17 13:45:00,39.71,39.73,39.66,39.71,22400.0,31.5074,31.5232,31.4677,31.5074,22400.0
2010-08-17 13:50:00,39.71,39.71,39.61,39.61,23500.0,31.5074,31.5074,31.428,31.428,23500.0
2010-08-17 13:55:00,39.62,39.67,39.6,39.63,28000.0,31.4359,31.4756,31.4201,31.4439,28000.0
2010-08-17 14:00:00,39.63,39.67,39.63,39.66,12800.0,31.4439,31.4756,31.4439,31.4677,12800.0
2010-08-17 14:05:00,39.66,39.66,39.58,39.59,25700.0,31.4677,31.4677,31.4042,31.4121,25700.0
2010-08-17 14:10:00,39.6,39.67,39.6,39.65,16200.0,31.4201,31.4756,31.4201,31.4597,16200.0
2010-08-17 14:15:00,39.65,39.67,39.61,39.62,21600.0,31.4597,31.4756,31.428,31.4359,21600.0
2010-08-17 14:20:00,39.62,39.63,39.58,39.58,44700.0,31.4359,31.4439,31.4042,31.4042,44700.0
2010-08-17 14:25:00,39.59,39.61,39.55,39.58,34500.0,31.4121,31.428,31.3804,31.4042,34500.0
2010-08-17 14:30:00,39.59,39.63,39.58,39.6,20900.0,31.4121,31.4439,31.4042,31.4201,20900.0
2010-08-17 14:35:00,39.58,39.6,39.53,39.53,33900.0,31.4042,31.4201,31.3645,31.3645,33900.0
2010-08-17 14:40:00,39.53,39.53,39.46,39.53,40000.0,31.3645,31.3645,31.309,31.3645,40000.0
2010-08-17 14:45:00,39.53,39.56,39.51,39.54,22400.0,31.3645,31.3883,31.3487,31.3725,22400.0
2010-08-17 14:50:00,39.54,39.56,39.5,39.54,45000.0,31.3725,31.3883,31.3407,31.3725,45000.0
2010-08-17 14:55:00,39.55,39.55,39.43,39.46,38800.0,31.3804,31.3804,31.2852,31.309,38800.0
2010-08-17 15:00:00,39.47,39.48,39.35,39.4,72500.0,31.3169,31.3249,31.2217,31.2614,72500.0
2010-08-17 15:05:00,39.39,39.39,39.3,39.36,58500.0,31.2535,31.2535,31.182,31.2296,58500.0
2010-08-17 15:10:00,39.37,39.43,39.37,39.43,70200.0,31.2376,31.2852,31.2376,31.2852,70200.0
2010-08-17 15:15:00,39.43,39.46,39.33,39.33,60400.0,31.2852,31.309,31.2058,31.2058,60400.0
2010-08-17 15:20:00,39.32,39.41,39.32,39.38,59200.0,31.1979,31.2693,31.1979,31.2455,59200.0
2010-08-17 15:25:00,39.39,39.42,39.35,39.36,48600.0,31.2535,31.2773,31.2217,31.2296,48600.0
2010-08-17 15:30:00,39.38,39.39,39.33,39.34,62500.0,31.2455,31.2535,31.2058,31.2138,62500.0
2010-08-17 15:35:00,39.33,39.33,39.24,39.29,76700.0,31.2058,31.2058,31.1344,31.1741,76700.0
2010-08-17 15:40:00,39.29,39.37,39.24,39.34,136500.0,31.1741,31.2376,31.1344,31.2138,136500.0
2010-08-17 15:45:00,39.33,39.37,39.25,39.28,149300.0,31.2058,31.2376,31.1424,31.1662,149300.0
2010-08-17 15:50:00,39.28,39.29,39.18,39.19,184400.0,31.1662,31.1741,31.0868,31.0948,184400.0
2010-08-17 15:55:00,39.18,39.21,39.11,39.14,422900.0,31.0868,31.1106,31.0313,31.0551,422900.0
2010-08-18 09:30:00,39.22,39.32,39.08,39.2,53300.0,31.1186,31.1979,31.0075,31.1027,53300.0
2010-08-18 09:35:00,39.2,39.31,39.02,39.26,48100.0,31.1027,31.19,30.9599,31.1503,48100.0
2010-08-18 09:40:00,39.24,39.24,38.98,38.99,39700.0,31.1344,31.1344,30.9281,30.9361,39700.0
2010-08-18 09:45:00,38.98,38.98,38.83,38.84,93800.0,30.9281,30.9281,30.8091,30.8171,93800.0
2010-08-18 09:50:00,38.85,38.87,38.77,38.85,73200.0,30.825,30.8409,30.7615,30.825,73200.0
2010-08-18 09:55:00,38.85,38.95,38.8,38.88,57500.0,30.825,30.9043,30.7853,30.8488,57500.0
2010-08-18 10:00:00,38.88,38.96,38.74,38.85,78200.0,30.8488,30.9123,30.7377,30.825,78200.0
2010-08-18 10:05:00,38.85,38.88,38.72,38.75,44200.0,30.825,30.8488,30.7218,30.7457,44200.0
2010-08-18 10:10:00,38.74,38.9,38.71,38.86,57800.0,30.7377,30.8647,30.7139,30.8329,57800.0
2010-08-18 10:15:00,38.87,38.9,38.83,38.83,28400.0,30.8409,30.8647,30.8091,30.8091,28400.0
2010-08-18 10:20:00,38.83,38.84,38.7,38.74,46500.0,30.8091,30.8171,30.706,30.7377,46500.0
2010-08-18 10:25:00,38.74,38.78,38.59,38.62,60200.0,30.7377,30.7695,30.6187,30.6425,60200.0
2010-08-18 10:30:00,38.63,38.68,38.61,38.67,46000.0,30.6504,30.6901,30.6346,30.6822,46000.0
2010-08-18 10:35:00,38.67,38.69,38.65,38.68,32300.0,30.6822,30.698,30.6663,30.6901,32300.0
2010-08-18 10:40:00,38.67,38.8,38.65,38.8,40900.0,30.6822,30.7853,30.6663,30.7853,40900.0
2010-08-18 10:45:00,38.8,38.81,38.74,38.8,38300.0,30.7853,30.7933,30.7377,30.7853,38300.0
2010-08-18 10:50:00,38.81,38.83,38.75,38.8,60000.0,30.7933,30.8091,30.7457,30.7853,60000.0
2010-08-18 10:55:00,38.8,38.87,38.75,38.86,27800.0,30.7853,30.8409,30.7457,30.8329,27800.0
2010-08-18 11:00:00,38.87,39.02,38.87,39.0,33300.0,30.8409,30.9599,30.8409,30.944,33300.0
2010-08-18 11:05:00,39.0,39.05,38.95,38.96,39900.0,30.944,30.9837,30.9043,30.9123,39900.0
2010-08-18 11:10:00,38.96,39.01,38.94,39.01,30600.0,30.9123,30.9519,30.8964,30.9519,30600.0
2010-08-18 11:15:00,39.0,39.01,38.84,38.86,22600.0,30.944,30.9519,30.8171,30.8329,22600.0
2010-08-18 11:20:00,38.86,38.98,38.85,38.98,30200.0,30.8329,30.9281,30.825,30.9281,30200.0
2010-08-18 11:25:00,38.99,39.02,38.93,38.93,28300.0,30.9361,30.9599,30.8885,30.8885,28300.0
2010-08-18 11:30:00,38.92,38.98,38.89,38.96,32600.0,30.8805,30.9281,30.8567,30.9123,32600.0
2010-08-18 11:35:00,38.97,38.97,38.91,38.93,11500.0,30.9202,30.9202,30.8726,30.8885,11500.0
2010-08-18 11:40:00,38.93,39.01,38.93,39.01,15400.0,30.8885,30.9519,30.8885,30.9519,15400.0
2010-08-18 11:45:00,39.01,39.06,38.99,39.05,19700.0,30.9519,30.9916,30.9361,30.9837,19700.0
2010-08-18 11:50:00,39.06,39.06,38.99,39.01,23900.0,30.9916,30.9916,30.9361,30.9519,23900.0
2010-08-18 11:55:00,39.01,39.01,38.93,38.94,13700.0,30.9519,30.9519,30.8885,30.8964,13700.0
2010-08-18 12:00:00,38.94,38.99,38.94,38.98,43000.0,30.8964,30.9361,30.8964,30.9281,43000.0
2010-08-18 12:05:00,38.98,39.0,38.9,38.9,21700.0,30.9281,30.944,30.8647,30.8647,21700.0
2010-08-18 12:10:00,38.9,38.91,38.86,38.88,22100.0,30.8647,30.8726,30.8329,30.8488,22100.0
2010-08-18 12:15:00,38.88,38.95,38.88,38.94,10300.0,30.8488,30.9043,30.8488,30.8964,10300.0
2010-08-18 12:20:00,38.94,38.99,38.94,38.96,11900.0,30.8964,30.9361,30.8964,30.9123,11900.0
2010-08-18 12:25:00,38.96,38.96,38.9,38.93,22900.0,30.9123,30.9123,30.8647,30.8885,22900.0
2010-08-18 12:30:00,38.92,38.99,38.92,38.97,47800.0,30.8805,30.9361,30.8805,30.9202,47800.0
2010-08-18 12:35:00,38.97,38.98,38.92,38.93,21100.0,30.9202,30.9281,30.8805,30.8885,21100.0
2010-08-18 12:40:00,38.92,38.96,38.89,38.94,25100.0,30.8805,30.9123,30.8567,30.8964,25100.0
2010-08-18 12:45:00,38.94,38.97,38.89,38.97,18200.0,30.8964,30.9202,30.8567,30.9202,18200.0
2010-08-18 12:50:00,38.99,39.11,38.98,39.11,39100.0,30.9361,31.0313,30.9281,31.0313,39100.0
2010-08-18 12:55:00,39.11,39.19,39.1,39.13,38800.0,31.0313,31.0948,31.0234,31.0472,38800.0
2010-08-18 13:00:00,39.12,39.14,39.1,39.13,22600.0,31.0392,31.0551,31.0234,31.0472,22600.0
2010-08-18 13:05:00,39.13,39.28,39.13,39.28,49500.0,31.0472,31.1662,31.0472,31.1662,49500.0
2010-08-18 13:10:00,39.29,39.31,39.21,39.21,32000.0,31.1741,31.19,31.1106,31.1106,32000.0
2010-08-18 13:15:00,39.23,39.28,39.19,39.23,78700.0,31.1265,31.1662,31.0948,31.1265,78700.0
2010-08-18 13:20:00,39.23,39.26,39.22,39.25,23900.0,31.1265,31.1503,31.1186,31.1424,23900.0
2010-08-18 13:25:00,39.26,39.28,39.22,39.24,35500.0,31.1503,31.1662,31.1186,31.1344,35500.0
2010-08-18 13:30:00,39.24,39.28,39.23,39.25,72900.0,31.1344,31.1662,31.1265,31.1424,72900.0
2010-08-18 13:35:00,39.25,39.31,39.18,39.18,52200.0,31.1424,31.19,31.0868,31.0868,52200.0
2010-08-18 13:40:00,39.18,39.21,39.16,39.17,20000.0,31.0868,31.1106,31.071,31.0789,20000.0
2010-08-18 13:45:00,39.16,39.19,39.14,39.18,37800.0,31.071,31.0948,31.0551,31.0868,37800.0
2010-08-18 13:50:00,39.18,39.19,39.14,39.15,37400.0,31.0868,31.0948,31.0551,31.063,37400.0
2010-08-18 13:55:00,39.16,39.22,39.15,39.22,22300.0,31.071,31.1186,31.063,31.1186,22300.0
2010-08-18 14:00:00,39.22,39.28,39.15,39.15,60200.0,31.1186,31.1662,31.063,31.063,60200.0
2010-08-18 14:05:00,39.15,39.18,39.09,39.09,48800.0,31.063,31.0868,31.0154,31.0154,48800.0
2010-08-18 14:10:00,39.09,39.15,39.09,39.14,40700.0,31.0154,31.063,31.0154,31.0551,40700.0
2010-08-18 14:15:00,39.14,39.16,39.12,39.14,25900.0,31.0551,31.071,31.0392,31.0551,25900.0
2010-08-18 14:20:00,39.13,39.19,39.12,39.13,40100.0,31.0472,31.0948,31.0392,31.0472,40100.0
2010-08-18 14:25:00,39.14,39.22,39.14,39.15,33900.0,31.0551,31.1186,31.0551,31.063,33900.0
2010-08-18 14:30:00,39.15,39.16,39.1,39.15,25000.0,31.063,31.071,31.0234,31.063,25000.0
2010-08-18 14:35:00,39.14,39.18,39.14,39.16,37100.0,31.0551,31.0868,31.0551,31.071,37100.0
2010-08-18 14:40:00,39.16,39.22,39.15,39.15,54200.0,31.071,31.1186,31.063,31.063,54200.0
2010-08-18 14:45:00,39.15,39.18,39.14,39.17,51300.0,31.063,31.0868,31.0551,31.0789,51300.0
2010-08-18 14:50:00,39.18,39.21,39.11,39.2,57000.0,31.0868,31.1106,31.0313,31.1027,57000.0
2010-08-18 14:55:00,39.19,39.2,39.16,39.18,26300.0,31.0948,31.1027,31.071,31.0868,26300.0
2010-08-18 15:00:00,39.19,39.24,39.18,39.19,44800.0,31.0948,31.1344,31.0868,31.0948,44800.0
2010-08-18 15:05:00,39.19,39.22,39.1,39.12,156200.0,31.0948,31.1186,31.0234,31.0392,156200.0
2010-08-18 15:10:00,39.12,39.15,39.06,39.09,33200.0,31.0392,31.063,30.9916,31.0154,33200.0
2010-08-18 15:15:00,39.09,39.16,39.07,39.1,46600.0,31.0154,31.071,30.9996,31.0234,46600.0
2010-08-18 15:20:00,39.1,39.11,38.99,38.99,69500.0,31.0234,31.0313,30.9361,30.9361,69500.0
2010-08-18 15:25:00,39.0,39.05,38.99,39.04,34300.0,30.944,30.9837,30.9361,30.9757,34300.0
2010-08-18 15:30:00,39.04,39.14,39.0,39.13,63900.0,30.9757,31.0551,30.944,31.0472,63900.0
2010-08-18 15:35:00,39.14,39.16,39.07,39.09,67600.0,31.0551,31.071,30.9996,31.0154,67600.0
2010-08-18 15:40:00,39.09,39.1,39.04,39.08,77600.0,31.0154,31.0234,30.9757,31.0075,77600.0
2010-08-18 15:45:00,39.08,39.15,39.08,39.12,130800.0,31.0075,31.063,31.0075,31.0392,130800.0
2010-08-18 15:50:00,39.13,39.15,39.06,39.06,137900.0,31.0472,31.063,30.9916,30.9916,137900.0
2010-08-18 15:55:00,39.07,39.12,39.04,39.07,232200.0,30.9996,31.0392,30.9757,30.9996,232200.0
2010-08-19 09:30:00,38.83,38.89,38.75,38.75,47800.0,30.8091,30.8567,30.7457,30.7457,47800.0
2010-08-19 09:35:00,38.79,38.82,38.63,38.74,75800.0,30.7774,30.8012,30.6504,30.7377,75800.0
2010-08-19 09:40:00,38.72,38.78,38.65,38.69,71300.0,30.7218,30.7695,30.6663,30.698,71300.0
2010-08-19 09:45:00,38.68,38.74,38.62,38.68,26100.0,30.6901,30.7377,30.6425,30.6901,26100.0
2010-08-19 09:50:00,38.68,38.68,38.43,38.44,83900.0,30.6901,30.6901,30.4918,30.4997,83900.0
2010-08-19 09:55:00,38.42,38.52,38.36,38.45,76000.0,30.4838,30.5632,30.4362,30.5076,76000.0
2010-08-19 10:00:00,38.45,38.45,38.09,38.1,189300.0,30.5076,30.5076,30.222,30.2299,189300.0
2010-08-19 10:05:00,38.11,38.22,38.05,38.08,130100.0,30.2379,30.3251,30.1902,30.214,130100.0
2010-08-19 10:10:00,38.08,38.1,37.95,37.97,144400.0,30.214,30.2299,30.1109,30.1268,144400.0
2010-08-19 10:15:00,37.96,38.01,37.95,38.0,128200.0,30.1188,30.1585,30.1109,30.1506,128200.0
2010-08-19 10:20:00,38.0,38.05,37.92,37.98,108200.0,30.1506,30.1902,30.0871,30.1347,108200.0
2010-08-19 10:25:00,37.97,38.02,37.95,37.96,105300.0,30.1268,30.1664,30.1109,30.1188,105300.0
2010-08-19 10:30:00,37.97,38.01,37.93,38.0,102300.0,30.1268,30.1585,30.095,30.1506,102300.0
2010-08-19 10:35:00,38.01,38.02,37.91,37.92,64200.0,30.1585,30.1664,30.0792,30.0871,64200.0
2010-08-19 10:40:00,37.92,37.92,37.73,37.83,132400.0,30.0871,30.0871,29.9363,30.0157,132400.0
2010-08-19 10:45:00,37.83,37.92,37.83,37.9,35400.0,30.0157,30.0871,30.0157,30.0712,35400.0
2010-08-19 10:50:00,37.88,37.9,37.75,37.76,59900.0,30.0554,30.0712,29.9522,29.9601,59900.0
2010-08-19 10:55:00,37.78,38.01,37.78,37.96,40000.0,29.976,30.1585,29.976,30.1188,40000.0
2010-08-19 11:00:00,37.98,38.01,37.85,37.88,40600.0,30.1347,30.1585,30.0316,30.0554,40600.0
2010-08-19 11:05:00,37.88,37.95,37.86,37.94,51000.0,30.0554,30.1109,30.0395,30.103,51000.0
2010-08-19 11:10:00,37.94,38.0,37.93,37.94,46500.0,30.103,30.1506,30.095,30.103,46500.0
2010-08-19 11:15:00,37.94,37.97,37.89,37.93,30200.0,30.103,30.1268,30.0633,30.095,30200.0
2010-08-19 11:20:00,37.94,37.97,37.88,37.88,45800.0,30.103,30.1268,30.0554,30.0554,45800.0
2010-08-19 11:25:00,37.87,37.9,37.85,37.89,18500.0,30.0474,30.0712,30.0316,30.0633,18500.0
2010-08-19 11:30:00,37.9,37.9,37.79,37.85,35900.0,30.0712,30.0712,29.984,30.0316,35900.0
2010-08-19 11:35:00,37.87,37.87,37.72,37.78,37900.0,30.0474,30.0474,29.9284,29.976,37900.0
2010-08-19 11:40:00,37.78,37.78,37.67,37.7,49000.0,29.976,29.976,29.8887,29.9125,49000.0
2010-08-19 11:45:00,37.69,37.71,37.62,37.63,59300.0,29.9046,29.9205,29.8491,29.857,59300.0
2010-08-19 11:50:00,37.62,37.63,37.57,37.6,73500.0,29.8491,29.857,29.8094,29.8332,73500.0
2010-08-19 11:55:00,37.6,37.69,37.59,37.68,54600.0,29.8332,29.9046,29.8253,29.8967,54600.0
2010-08-19 12:00:00,37.69,37.73,37.65,37.66,56600.0,29.9046,29.9363,29.8729,29.8808,56600.0
2010-08-19 12:05:00,37.66,37.7,37.59,37.69,61400.0,29.8808,29.9125,29.8253,29.9046,61400.0
2010-08-19 12:10:00,37.7,37.72,37.63,37.64,50700.0,29.9125,29.9284,29.857,29.8649,50700.0
2010-08-19 12:15:00,37.63,37.73,37.62,37.71,65700.0,29.857,29.9363,29.8491,29.9205,65700.0
2010-08-19 12:20:00,37.72,37.83,37.72,37.82,84000.0,29.9284,30.0157,29.9284,30.0078,84000.0
2010-08-19 12:25:00,37.82,37.92,37.8,37.88,58000.0,30.0078,30.0871,29.9919,30.0554,58000.0
2010-08-19 12:30:00,37.89,37.89,37.83,37.85,25200.0,30.0633,30.0633,30.0157,30.0316,25200.0
2010-08-19 12:35:00,37.86,37.92,37.83,37.92,47200.0,30.0395,30.0871,30.0157,30.0871,47200.0
2010-08-19 12:40:00,37.91,37.96,37.9,37.95,69800.0,30.0792,30.1188,30.0712,30.1109,69800.0
2010-08-19 12:45:00,37.95,37.95,37.86,37.86,28700.0,30.1109,30.1109,30.0395,30.0395,28700.0
2010-08-19 12:50:00,37.86,37.86,37.77,37.78,45600.0,30.0395,30.0395,29.9681,29.976,45600.0
2010-08-19 12:55:00,37.78,37.93,37.78,37.93,109500.0,29.976,30.095,29.976,30.095,109500.0
2010-08-19 13:00:00,37.93,37.93,37.85,37.9,49200.0,30.095,30.095,30.0316,30.0712,49200.0
2010-08-19 13:05:00,37.91,37.92,37.78,37.79,31400.0,30.0792,30.0871,29.976,29.984,31400.0
2010-08-19 13:10:00,37.8,37.83,37.79,37.8,28500.0,29.9919,30.0157,29.984,29.9919,28500.0
2010-08-19 13:15:00,37.79,37.8,37.75,37.79,36900.0,29.984,29.9919,29.9522,29.984,36900.0
2010-08-19 13:20:00,37.79,37.79,37.71,37.71,25300.0,29.984,29.984,29.9205,29.9205,25300.0
2010-08-19 13:25:00,37.72,37.72,37.63,37.63,27200.0,29.9284,29.9284,29.857,29.857,27200.0
2010-08-19 13:30:00,37.63,37.74,37.63,37.68,55700.0,29.857,29.9443,29.857,29.8967,55700.0
2010-08-19 13:35:00,37.68,37.7,37.65,37.65,30000.0,29.8967,29.9125,29.8729,29.8729,30000.0
2010-08-19 13:40:00,37.65,37.66,37.55,37.58,62200.0,29.8729,29.8808,29.7935,29.8173,62200.0
2010-08-19 13:45:00,37.57,37.58,37.51,37.56,61500.0,29.8094,29.8173,29.7618,29.8015,61500.0
2010-08-19 13:50:00,37.56,37.58,37.54,37.54,32000.0,29.8015,29.8173,29.7856,29.7856,32000.0
2010-08-19 13:55:00,37.54,37.55,37.48,37.49,102800.0,29.7856,29.7935,29.738,29.7459,102800.0
2010-08-19 14:00:00,37.49,37.55,37.48,37.53,84300.0,29.7459,29.7935,29.738,29.7777,84300.0
2010-08-19 14:05:00,37.53,37.58,37.44,37.57,60600.0,29.7777,29.8173,29.7063,29.8094,60600.0
2010-08-19 14:10:00,37.58,37.64,37.55,37.62,58700.0,29.8173,29.8649,29.7935,29.8491,58700.0
2010-08-19 14:15:00,37.63,37.68,37.61,37.63,58900.0,29.857,29.8967,29.8411,29.857,58900.0
2010-08-19 14:20:00,37.63,37.72,37.62,37.68,68100.0,29.857,29.9284,29.8491,29.8967,68100.0
2010-08-19 14:25:00,37.69,37.72,37.67,37.68,45500.0,29.9046,29.9284,29.8887,29.8967,45500.0
2010-08-19 14:30:00,37.69,37.77,37.69,37.71,55300.0,29.9046,29.9681,29.9046,29.9205,55300.0
2010-08-19 14:35:00,37.71,37.72,37.62,37.65,66400.0,29.9205,29.9284,29.8491,29.8729,66400.0
2010-08-19 14:40:00,37.65,37.67,37.59,37.64,61800.0,29.8729,29.8887,29.8253,29.8649,61800.0
2010-08-19 14:45:00,37.65,37.69,37.63,37.67,43700.0,29.8729,29.9046,29.857,29.8887,43700.0
2010-08-19 14:50:00,37.67,37.75,37.65,37.67,59900.0,29.8887,29.9522,29.8729,29.8887,59900.0
2010-08-19 14:55:00,37.67,37.67,37.61,37.61,54700.0,29.8887,29.8887,29.8411,29.8411,54700.0
2010-08-19 15:00:00,37.62,37.62,37.55,37.56,64800.0,29.8491,29.8491,29.7935,29.8015,64800.0
2010-08-19 15:05:00,37.57,37.67,37.56,37.64,59900.0,29.8094,29.8887,29.8015,29.8649,59900.0
2010-08-19 15:10:00,37.64,37.77,37.64,37.76,91000.0,29.8649,29.9681,29.8649,29.9601,91000.0
2010-08-19 15:15:00,37.77,37.89,37.76,37.82,81700.0,29.9681,30.0633,29.9601,30.0078,81700.0
2010-08-19 15:20:00,37.83,37.88,37.79,37.88,82000.0,30.0157,30.0554,29.984,30.0554,82000.0
2010-08-19 15:25:00,37.89,37.89,37.76,37.77,135200.0,30.0633,30.0633,29.9601,29.9681,135200.0
2010-08-19 15:30:00,37.76,37.8,37.74,37.79,71400.0,29.9601,29.9919,29.9443,29.984,71400.0
2010-08-19 15:35:00,37.79,37.79,37.66,37.7,117200.0,29.984,29.984,29.8808,29.9125,117200.0
2010-08-19 15:40:00,37.69,37.7,37.61,37.65,128600.0,29.9046,29.9125,29.8411,29.8729,128600.0
2010-08-19 15:45:00,37.66,37.68,37.62,37.63,182600.0,29.8808,29.8967,29.8491,29.857,182600.0
2010-08-19 15:50:00,37.63,37.69,37.59,37.69,258900.0,29.857,29.9046,29.8253,29.9046,258900.0
2010-08-19 15:55:00,37.68,37.71,37.6,37.63,395900.0,29.8967,29.9205,29.8332,29.857,395900.0
2010-08-20 09:30:00,37.41,37.75,37.41,37.74,480900.0,29.6824,29.9522,29.6824,29.9443,480900.0
2010-08-20 09:35:00,37.74,37.78,37.53,37.6,55800.0,29.9443,29.976,29.7777,29.8332,55800.0
2010-08-20 09:40:00,37.55,37.57,37.36,37.39,63400.0,29.7935,29.8094,29.6428,29.6666,63400.0
2010-08-20 09:45:00,37.39,37.51,37.37,37.4,48700.0,29.6666,29.7618,29.6507,29.6745,48700.0
2010-08-20 09:50:00,37.41,37.53,37.4,37.53,66500.0,29.6824,29.7777,29.6745,29.7777,66500.0
2010-08-20 09:55:00,37.54,37.58,37.45,37.51,34100.0,29.7856,29.8173,29.7142,29.7618,34100.0
2010-08-20 10:00:00,37.51,37.63,37.5,37.63,98800.0,29.7618,29.857,29.7539,29.857,98800.0
2010-08-20 10:05:00,37.62,37.63,37.49,37.55,31900.0,29.8491,29.857,29.7459,29.7935,31900.0
2010-08-20 10:10:00,37.55,37.57,37.49,37.5,31000.0,29.7935,29.8094,29.7459,29.7539,31000.0
2010-08-20 10:15:00,37.49,37.66,37.49,37.64,37900.0,29.7459,29.8808,29.7459,29.8649,37900.0
2010-08-20 10:20:00,37.65,37.77,37.64,37.75,93400.0,29.8729,29.9681,29.8649,29.9522,93400.0
2010-08-20 10:25:00,37.76,37.81,37.72,37.72,86600.0,29.9601,29.9998,29.9284,29.9284,86600.0
2010-08-20 10:30:00,37.71,37.74,37.63,37.67,32700.0,29.9205,29.9443,29.857,29.8887,32700.0
2010-08-20 10:35:00,37.66,37.72,37.63,37.72,25800.0,29.8808,29.9284,29.857,29.9284,25800.0
2010-08-20 10:40:00,37.71,37.88,37.71,37.84,49300.0,29.9205,30.0554,29.9205,30.0236,49300.0
2010-08-20 10:45:00,37.83,37.91,37.82,37.83,62100.0,30.0157,30.0792,30.0078,30.0157,62100.0
2010-08-20 10:50:00,37.83,37.85,37.77,37.79,24100.0,30.0157,30.0316,29.9681,29.984,24100.0
2010-08-20 10:55:00,37.78,37.83,37.76,37.79,33400.0,29.976,30.0157,29.9601,29.984,33400.0
2010-08-20 11:00:00,37.79,37.84,37.79,37.81,14900.0,29.984,30.0236,29.984,29.9998,14900.0
2010-08-20 11:05:00,37.79,37.79,37.62,37.72,80900.0,29.984,29.984,29.8491,29.9284,80900.0
2010-08-20 11:10:00,37.72,37.72,37.6,37.6,46100.0,29.9284,29.9284,29.8332,29.8332,46100.0
2010-08-20 11:15:00,37.62,37.62,37.57,37.59,31100.0,29.8491,29.8491,29.8094,29.8253,31100.0
2010-08-20 11:20:00,37.57,37.58,37.53,37.54,41200.0,29.8094,29.8173,29.7777,29.7856,41200.0
2010-08-20 11:25:00,37.55,37.57,37.51,37.54,33400.0,29.7935,29.8094,29.7618,29.7856,33400.0
2010-08-20 11:30:00,37.53,37.54,37.5,37.51,35500.0,29.7777,29.7856,29.7539,29.7618,35500.0
2010-08-20 11:35:00,37.51,37.51,37.42,37.46,52100.0,29.7618,29.7618,29.6904,29.7221,52100.0
2010-08-20 11:40:00,37.46,37.54,37.45,37.52,54000.0,29.7221,29.7856,29.7142,29.7697,54000.0
2010-08-20 11:45:00,37.51,37.52,37.4,37.4,20600.0,29.7618,29.7697,29.6745,29.6745,20600.0
2010-08-20 11:50:00,37.4,37.41,37.31,37.33,15800.0,29.6745,29.6824,29.6031,29.619,15800.0
2010-08-20 11:55:00,37.33,37.35,37.3,37.34,19500.0,29.619,29.6348,29.5952,29.6269,19500.0
2010-08-20 12:00:00,37.35,37.47,37.35,37.42,47300.0,29.6348,29.7301,29.6348,29.6904,47300.0
2010-08-20 12:05:00,37.41,37.41,37.36,37.38,15800.0,29.6824,29.6824,29.6428,29.6586,15800.0
2010-08-20 12:10:00,37.38,37.39,37.36,37.38,16500.0,29.6586,29.6666,29.6428,29.6586,16500.0
2010-08-20 12:15:00,37.38,37.42,37.35,37.4,22400.0,29.6586,29.6904,29.6348,29.6745,22400.0
2010-08-20 12:20:00,37.4,37.52,37.4,37.51,32800.0,29.6745,29.7697,29.6745,29.7618,32800.0
2010-08-20 12:25:00,37.51,37.52,37.46,37.52,20400.0,29.7618,29.7697,29.7221,29.7697,20400.0
2010-08-20 12:30:00,37.53,37.57,37.5,37.56,32700.0,29.7777,29.8094,29.7539,29.8015,32700.0
2010-08-20 12:35:00,37.55,37.59,37.54,37.58,32800.0,29.7935,29.8253,29.7856,29.8173,32800.0
2010-08-20 12:40:00,37.58,37.59,37.55,37.56,29800.0,29.8173,29.8253,29.7935,29.8015,29800.0
2010-08-20 12:45:00,37.56,37.58,37.54,37.54,20300.0,29.8015,29.8173,29.7856,29.7856,20300.0
2010-08-20 12:50:00,37.54,37.58,37.54,37.58,39600.0,29.7856,29.8173,29.7856,29.8173,39600.0
2010-08-20 12:55:00,37.58,37.65,37.58,37.62,37400.0,29.8173,29.8729,29.8173,29.8491,37400.0
2010-08-20 13:00:00,37.62,37.67,37.62,37.67,26700.0,29.8491,29.8887,29.8491,29.8887,26700.0
2010-08-20 13:05:00,37.67,37.81,37.65,37.8,58700.0,29.8887,29.9998,29.8729,29.9919,58700.0
2010-08-20 13:10:00,37.8,37.8,37.68,37.69,28800.0,29.9919,29.9919,29.8967,29.9046,28800.0
2010-08-20 13:15:00,37.68,37.71,37.67,37.68,16900.0,29.8967,29.9205,29.8887,29.8967,16900.0
2010-08-20 13:20:00,37.69,37.71,37.67,37.68,18800.0,29.9046,29.9205,29.8887,29.8967,18800.0
2010-08-20 13:25:00,37.67,37.74,37.66,37.72,22100.0,29.8887,29.9443,29.8808,29.9284,22100.0
2010-08-20 13:30:00,37.73,37.73,37.67,37.67,19600.0,29.9363,29.9363,29.8887,29.8887,19600.0
2010-08-20 13:35:00,37.68,37.71,37.63,37.7,24000.0,29.8967,29.9205,29.857,29.9125,24000.0
2010-08-20 13:40:00,37.71,37.71,37.67,37.67,12600.0,29.9205,29.9205,29.8887,29.8887,12600.0
2010-08-20 13:45:00,37.68,37.73,37.64,37.69,20400.0,29.8967,29.9363,29.8649,29.9046,20400.0
2010-08-20 13:50:00,37.7,37.79,37.7,37.77,37000.0,29.9125,29.984,29.9125,29.9681,37000.0
2010-08-20 13:55:00,37.77,37.77,37.7,37.71,20500.0,29.9681,29.9681,29.9125,29.9205,20500.0
2010-08-20 14:00:00,37.71,37.71,37.66,37.66,17200.0,29.9205,29.9205,29.8808,29.8808,17200.0
2010-08-20 14:05:00,37.66,37.7,37.66,37.7,15100.0,29.8808,29.9125,29.8808,29.9125,15100.0
2010-08-20 14:10:00,37.69,37.72,37.68,37.72,22700.0,29.9046,29.9284,29.8967,29.9284,22700.0
2010-08-20 14:15:00,37.73,37.77,37.72,37.74,25800.0,29.9363,29.9681,29.9284,29.9443,25800.0
2010-08-20 14:20:00,37.74,37.77,37.74,37.75,25700.0,29.9443,29.9681,29.9443,29.9522,25700.0
2010-08-20 14:25:00,37.75,37.78,37.7,37.7,23600.0,29.9522,29.976,29.9125,29.9125,23600.0
2010-08-20 14:30:00,37.69,37.82,37.69,37.81,38100.0,29.9046,30.0078,29.9046,29.9998,38100.0
2010-08-20 14:35:00,37.81,37.89,37.81,37.86,47900.0,29.9998,30.0633,29.9998,30.0395,47900.0
2010-08-20 14:40:00,37.86,37.9,37.81,37.9,30000.0,30.0395,30.0712,29.9998,30.0712,30000.0
2010-08-20 14:45:00,37.89,37.99,37.88,37.9,55300.0,30.0633,30.1426,30.0554,30.0712,55300.0
2010-08-20 14:50:00,37.89,38.0,37.88,37.95,38400.0,30.0633,30.1506,30.0554,30.1109,38400.0
2010-08-20 14:55:00,37.95,37.96,37.85,37.87,40000.0,30.1109,30.1188,30.0316,30.0474,40000.0
2010-08-20 15:00:00,37.87,37.87,37.81,37.83,40600.0,30.0474,30.0474,29.9998,30.0157,40600.0
2010-08-20 15:05:00,37.83,37.85,37.8,37.85,25800.0,30.0157,30.0316,29.9919,30.0316,25800.0
2010-08-20 15:10:00,37.85,37.96,37.82,37.96,46700.0,30.0316,30.1188,30.0078,30.1188,46700.0
2010-08-20 15:15:00,37.95,37.95,37.86,37.87,28700.0,30.1109,30.1109,30.0395,30.0474,28700.0
2010-08-20 15:20:00,37.86,37.87,37.8,37.87,53500.0,30.0395,30.0474,29.9919,30.0474,53500.0
2010-08-20 15:25:00,37.88,37.89,37.86,37.89,21200.0,30.0554,30.0633,30.0395,30.0633,21200.0
2010-08-20 15:30:00,37.89,37.92,37.86,37.87,121800.0,30.0633,30.0871,30.0395,30.0474,121800.0
2010-08-20 15:35:00,37.87,37.9,37.82,37.83,105800.0,30.0474,30.0712,30.0078,30.0157,105800.0
2010-08-20 15:40:00,37.83,37.87,37.79,37.8,91900.0,30.0157,30.0474,29.984,29.9919,91900.0
2010-08-20 15:45:00,37.8,37.82,37.76,37.77,66500.0,29.9919,30.0078,29.9601,29.9681,66500.0
2010-08-20 15:50:00,37.77,37.82,37.76,37.82,99700.0,29.9681,30.0078,29.9601,30.0078,99700.0
2010-08-20 15:55:00,37.82,37.85,37.78,37.8,254100.0,30.0078,30.0316,29.976,29.9919,254100.0
2010-08-23 09:30:00,37.97,38.07,37.81,37.97,46600.0,30.1268,30.2061,29.9998,30.1268,46600.0
2010-08-23 09:35:00,37.97,38.12,37.85,38.11,44900.0,30.1268,30.2458,30.0316,30.2379,44900.0
2010-08-23 09:40:00,38.11,38.12,37.9,37.97,44900.0,30.2379,30.2458,30.0712,30.1268,44900.0
2010-08-23 09:45:00,37.92,38.11,37.89,38.07,38300.0,30.0871,30.2379,30.0633,30.2061,38300.0
2010-08-23 09:50:00,38.08,38.18,38.08,38.15,73400.0,30.214,30.2934,30.214,30.2696,73400.0
2010-08-23 09:55:00,38.15,38.26,38.14,38.17,67600.0,30.2696,30.3569,30.2617,30.2855,67600.0
2010-08-23 10:00:00,38.16,38.2,38.09,38.16,42600.0,30.2775,30.3093,30.222,30.2775,42600.0
2010-08-23 10:05:00,38.16,38.22,38.09,38.14,49800.0,30.2775,30.3251,30.222,30.2617,49800.0
2010-08-23 10:10:00,38.14,38.15,38.07,38.1,57500.0,30.2617,30.2696,30.2061,30.2299,57500.0
2010-08-23 10:15:00,38.1,38.13,38.03,38.13,65800.0,30.2299,30.2537,30.1744,30.2537,65800.0
2010-08-23 10:20:00,38.12,38.13,37.94,38.05,59800.0,30.2458,30.2537,30.103,30.1902,59800.0
2010-08-23 10:25:00,38.06,38.09,37.95,37.96,77800.0,30.1982,30.222,30.1109,30.1188,77800.0
2010-08-23 10:30:00,37.95,37.99,37.86,37.96,60000.0,30.1109,30.1426,30.0395,30.1188,60000.0
2010-08-23 10:35:00,37.96,38.07,37.92,38.03,61000.0,30.1188,30.2061,30.0871,30.1744,61000.0
2010-08-23 10:40:00,38.03,38.13,38.0,38.06,52200.0,30.1744,30.2537,30.1506,30.1982,52200.0
2010-08-23 10:45:00,38.05,38.08,37.98,38.08,76000.0,30.1902,30.214,30.1347,30.214,76000.0
2010-08-23 10:50:00,38.08,38.12,38.0,38.09,54500.0,30.214,30.2458,30.1506,30.222,54500.0
2010-08-23 10:55:00,38.09,38.2,38.08,38.08,87800.0,30.222,30.3093,30.214,30.214,87800.0
2010-08-23 11:00:00,38.09,38.12,38.03,38.04,43100.0,30.222,30.2458,30.1744,30.1823,43100.0
2010-08-23 11:05:00,38.04,38.22,38.01,38.2,42200.0,30.1823,30.3251,30.1585,30.3093,42200.0
2010-08-23 11:10:00,38.2,38.25,38.11,38.25,37700.0,30.3093,30.3489,30.2379,30.3489,37700.0
2010-08-23 11:15:00,38.24,38.26,38.14,38.16,43200.0,30.341,30.3569,30.2617,30.2775,43200.0
2010-08-23 11:20:00,38.16,38.17,38.04,38.1,43100.0,30.2775,30.2855,30.1823,30.2299,43100.0
2010-08-23 11:25:00,38.1,38.13,38.07,38.11,35000.0,30.2299,30.2537,30.2061,30.2379,35000.0
2010-08-23 11:30:00,38.11,38.22,38.1,38.21,35500.0,30.2379,30.3251,30.2299,30.3172,35500.0
2010-08-23 11:35:00,38.22,38.26,38.17,38.2,19400.0,30.3251,30.3569,30.2855,30.3093,19400.0
2010-08-23 11:40:00,38.2,38.28,38.17,38.23,39200.0,30.3093,30.3727,30.2855,30.3331,39200.0
2010-08-23 11:45:00,38.23,38.23,38.14,38.14,39300.0,30.3331,30.3331,30.2617,30.2617,39300.0
2010-08-23 11:50:00,38.14,38.16,38.02,38.02,26400.0,30.2617,30.2775,30.1664,30.1664,26400.0
2010-08-23 11:55:00,38.02,38.09,38.02,38.05,34600.0,30.1664,30.222,30.1664,30.1902,34600.0
2010-08-23 12:00:00,38.05,38.13,38.03,38.12,27000.0,30.1902,30.2537,30.1744,30.2458,27000.0
2010-08-23 12:05:00,38.13,38.18,38.13,38.15,24400.0,30.2537,30.2934,30.2537,30.2696,24400.0
2010-08-23 12:10:00,38.14,38.24,38.12,38.24,33700.0,30.2617,30.341,30.2458,30.341,33700.0
2010-08-23 12:15:00,38.23,38.26,38.14,38.14,28000.0,30.3331,30.3569,30.2617,30.2617,28000.0
2010-08-23 12:20:00,38.14,38.16,38.09,38.12,30900.0,30.2617,30.2775,30.222,30.2458,30900.0
2010-08-23 12:25:00,38.12,38.15,38.11,38.15,16000.0,30.2458,30.2696,30.2379,30.2696,16000.0
2010-08-23 12:30:00,38.14,38.22,38.14,38.17,22500.0,30.2617,30.3251,30.2617,30.2855,22500.0
2010-08-23 12:35:00,38.18,38.18,38.1,38.1,20500.0,30.2934,30.2934,30.2299,30.2299,20500.0
2010-08-23 12:40:00,38.09,38.1,38.03,38.04,32500.0,30.222,30.2299,30.1744,30.1823,32500.0
2010-08-23 12:45:00,38.06,38.1,38.04,38.1,18100.0,30.1982,30.2299,30.1823,30.2299,18100.0
2010-08-23 12:50:00,38.1,38.19,38.1,38.19,18600.0,30.2299,30.3013,30.2299,30.3013,18600.0
2010-08-23 12:55:00,38.19,38.2,38.14,38.19,20600.0,30.3013,30.3093,30.2617,30.3013,20600.0
2010-08-23 13:00:00,38.19,38.19,38.1,38.18,31500.0,30.3013,30.3013,30.2299,30.2934,31500.0
2010-08-23 13:05:00,38.18,38.23,38.17,38.18,35000.0,30.2934,30.3331,30.2855,30.2934,35000.0
2010-08-23 13:10:00,38.18,38.24,38.14,38.24,23300.0,30.2934,30.341,30.2617,30.341,23300.0
2010-08-23 13:15:00,38.24,38.26,38.21,38.26,40700.0,30.341,30.3569,30.3172,30.3569,40700.0
2010-08-23 13:20:00,38.26,38.28,38.2,38.22,33700.0,30.3569,30.3727,30.3093,30.3251,33700.0
2010-08-23 13:25:00,38.22,38.22,38.19,38.21,13300.0,30.3251,30.3251,30.3013,30.3172,13300.0
2010-08-23 13:30:00,38.21,38.23,38.19,38.21,19600.0,30.3172,30.3331,30.3013,30.3172,19600.0
2010-08-23 13:35:00,38.2,38.23,38.14,38.16,23500.0,30.3093,30.3331,30.2617,30.2775,23500.0
2010-08-23 13:40:00,38.15,38.19,38.12,38.12,30400.0,30.2696,30.3013,30.2458,30.2458,30400.0
2010-08-23 13:45:00,38.13,38.2,38.11,38.19,36800.0,30.2537,30.3093,30.2379,30.3013,36800.0
2010-08-23 13:50:00,38.18,38.29,38.18,38.25,50100.0,30.2934,30.3807,30.2934,30.3489,50100.0
2010-08-23 13:55:00,38.24,38.28,38.2,38.25,22400.0,30.341,30.3727,30.3093,30.3489,22400.0
2010-08-23 14:00:00,38.24,38.24,38.16,38.18,21800.0,30.341,30.341,30.2775,30.2934,21800.0
2010-08-23 14:05:00,38.18,38.34,38.18,38.34,50200.0,30.2934,30.4203,30.2934,30.4203,50200.0
2010-08-23 14:10:00,38.33,38.4,38.33,38.38,44900.0,30.4124,30.4679,30.4124,30.4521,44900.0
2010-08-23 14:15:00,38.39,38.43,38.34,38.35,86600.0,30.46,30.4918,30.4203,30.4283,86600.0
2010-08-23 14:20:00,38.35,38.39,38.33,38.37,42000.0,30.4283,30.46,30.4124,30.4441,42000.0
2010-08-23 14:25:00,38.38,38.39,38.28,38.29,40700.0,30.4521,30.46,30.3727,30.3807,40700.0
2010-08-23 14:30:00,38.29,38.39,38.29,38.35,37400.0,30.3807,30.46,30.3807,30.4283,37400.0
2010-08-23 14:35:00,38.35,38.37,38.33,38.34,34900.0,30.4283,30.4441,30.4124,30.4203,34900.0
2010-08-23 14:40:00,38.34,38.35,38.28,38.3,33300.0,30.4203,30.4283,30.3727,30.3886,33300.0
2010-08-23 14:45:00,38.29,38.33,38.28,38.28,28900.0,30.3807,30.4124,30.3727,30.3727,28900.0
2010-08-23 14:50:00,38.28,38.3,38.25,38.25,26800.0,30.3727,30.3886,30.3489,30.3489,26800.0
2010-08-23 14:55:00,38.26,38.29,38.23,38.25,39600.0,30.3569,30.3807,30.3331,30.3489,39600.0
2010-08-23 15:00:00,38.26,38.27,38.22,38.24,66900.0,30.3569,30.3648,30.3251,30.341,66900.0
2010-08-23 15:05:00,38.24,38.26,38.2,38.21,52600.0,30.341,30.3569,30.3093,30.3172,52600.0
2010-08-23 15:10:00,38.21,38.24,38.19,38.23,53500.0,30.3172,30.341,30.3013,30.3331,53500.0
2010-08-23 15:15:00,38.23,38.28,38.21,38.21,64900.0,30.3331,30.3727,30.3172,30.3172,64900.0
2010-08-23 15:20:00,38.22,38.22,38.14,38.15,34700.0,30.3251,30.3251,30.2617,30.2696,34700.0
2010-08-23 15:25:00,38.15,38.18,38.06,38.08,60400.0,30.2696,30.2934,30.1982,30.214,60400.0
2010-08-23 15:30:00,38.08,38.11,38.03,38.06,69600.0,30.214,30.2379,30.1744,30.1982,69600.0
2010-08-23 15:35:00,38.05,38.06,37.95,37.97,126900.0,30.1902,30.1982,30.1109,30.1268,126900.0
2010-08-23 15:40:00,37.97,38.02,37.96,37.96,71800.0,30.1268,30.1664,30.1188,30.1188,71800.0
2010-08-23 15:45:00,37.96,37.99,37.91,37.99,153400.0,30.1188,30.1426,30.0792,30.1426,153400.0
2010-08-23 15:50:00,37.99,37.99,37.92,37.97,129100.0,30.1426,30.1426,30.0871,30.1268,129100.0
2010-08-23 15:55:00,37.97,38.02,37.88,37.89,200300.0,30.1268,30.1664,30.0554,30.0633,200300.0
2010-08-24 09:30:00,37.26,37.57,37.23,37.44,56700.0,29.5634,29.8094,29.5396,29.7063,56700.0
2010-08-24 09:35:00,37.44,37.45,37.23,37.33,42300.0,29.7063,29.7142,29.5396,29.619,42300.0
2010-08-24 09:40:00,37.3,37.32,37.22,37.25,20000.0,29.5952,29.611,29.5317,29.5555,20000.0
2010-08-24 09:45:00,37.25,37.28,37.11,37.11,30000.0,29.5555,29.5793,29.4444,29.4444,30000.0
2010-08-24 09:50:00,37.11,37.12,37.03,37.07,45900.0,29.4444,29.4524,29.3809,29.4127,45900.0
2010-08-24 09:55:00,37.08,37.22,37.06,37.18,72700.0,29.4206,29.5317,29.4047,29.5,72700.0
2010-08-24 10:00:00,37.16,37.17,36.95,37.04,160300.0,29.4841,29.492,29.3175,29.3889,160300.0
2010-08-24 10:05:00,37.03,37.04,36.97,37.01,66500.0,29.3809,29.3889,29.3333,29.3651,66500.0
2010-08-24 10:10:00,37.01,37.19,37.0,37.18,57800.0,29.3651,29.5079,29.3571,29.5,57800.0
2010-08-24 10:15:00,37.19,37.36,37.17,37.35,115600.0,29.5079,29.6428,29.492,29.6348,115600.0
2010-08-24 10:20:00,37.36,37.53,37.34,37.51,101800.0,29.6428,29.7777,29.6269,29.7618,101800.0
2010-08-24 10:25:00,37.51,37.58,37.25,37.25,92800.0,29.7618,29.8173,29.5555,29.5555,92800.0
2010-08-24 10:30:00,37.24,37.28,37.04,37.05,72200.0,29.5476,29.5793,29.3889,29.3968,72200.0
2010-08-24 10:35:00,37.06,37.13,37.02,37.12,56100.0,29.4047,29.4603,29.373,29.4524,56100.0
2010-08-24 10:40:00,37.11,37.24,37.11,37.11,84800.0,29.4444,29.5476,29.4444,29.4444,84800.0
2010-08-24 10:45:00,37.11,37.25,37.1,37.22,31900.0,29.4444,29.5555,29.4365,29.5317,31900.0
2010-08-24 10:50:00,37.22,37.29,37.22,37.26,47600.0,29.5317,29.5872,29.5317,29.5634,47600.0
2010-08-24 10:55:00,37.26,37.36,37.24,37.3,33800.0,29.5634,29.6428,29.5476,29.5952,33800.0
2010-08-24 11:00:00,37.29,37.49,37.29,37.34,59200.0,29.5872,29.7459,29.5872,29.6269,59200.0
2010-08-24 11:05:00,37.34,37.36,37.25,37.25,32600.0,29.6269,29.6428,29.5555,29.5555,32600.0
2010-08-24 11:10:00,37.26,37.34,37.26,37.34,59200.0,29.5634,29.6269,29.5634,29.6269,59200.0
2010-08-24 11:15:00,37.33,37.33,37.25,37.3,34400.0,29.619,29.619,29.5555,29.5952,34400.0
2010-08-24 11:20:00,37.31,37.37,37.29,37.33,39100.0,29.6031,29.6507,29.5872,29.619,39100.0
2010-08-24 11:25:00,37.34,37.38,37.34,37.38,53800.0,29.6269,29.6586,29.6269,29.6586,53800.0
2010-08-24 11:30:00,37.38,37.46,37.37,37.45,42500.0,29.6586,29.7221,29.6507,29.7142,42500.0
2010-08-24 11:35:00,37.46,37.52,37.45,37.47,29000.0,29.7221,29.7697,29.7142,29.7301,29000.0
2010-08-24 11:40:00,37.47,37.62,37.47,37.59,35300.0,29.7301,29.8491,29.7301,29.8253,35300.0
2010-08-24 11:45:00,37.59,37.59,37.49,37.49,18600.0,29.8253,29.8253,29.7459,29.7459,18600.0
2010-08-24 11:50:00,37.49,37.49,37.4,37.4,22400.0,29.7459,29.7459,29.6745,29.6745,22400.0
2010-08-24 11:55:00,37.41,37.44,37.37,37.37,30700.0,29.6824,29.7063,29.6507,29.6507,30700.0
2010-08-24 12:00:00,37.37,37.42,37.35,37.39,24400.0,29.6507,29.6904,29.6348,29.6666,24400.0
2010-08-24 12:05:00,37.38,37.45,37.35,37.44,23100.0,29.6586,29.7142,29.6348,29.7063,23100.0
2010-08-24 12:10:00,37.44,37.48,37.39,37.39,23900.0,29.7063,29.738,29.6666,29.6666,23900.0
2010-08-24 12:15:00,37.39,37.39,37.33,37.34,30000.0,29.6666,29.6666,29.619,29.6269,30000.0
2010-08-24 12:20:00,37.34,37.38,37.33,37.37,42400.0,29.6269,29.6586,29.619,29.6507,42400.0
2010-08-24 12:25:00,37.36,37.4,37.35,37.35,35700.0,29.6428,29.6745,29.6348,29.6348,35700.0
2010-08-24 12:30:00,37.36,37.41,37.33,37.33,43000.0,29.6428,29.6824,29.619,29.619,43000.0
2010-08-24 12:35:00,37.33,37.36,37.31,37.35,33700.0,29.619,29.6428,29.6031,29.6348,33700.0
2010-08-24 12:40:00,37.35,37.4,37.35,37.4,20300.0,29.6348,29.6745,29.6348,29.6745,20300.0
2010-08-24 12:45:00,37.39,37.41,37.35,37.35,25100.0,29.6666,29.6824,29.6348,29.6348,25100.0
2010-08-24 12:50:00,37.35,37.36,37.32,37.33,25300.0,29.6348,29.6428,29.611,29.619,25300.0
2010-08-24 12:55:00,37.33,37.36,37.32,37.35,22400.0,29.619,29.6428,29.611,29.6348,22400.0
2010-08-24 13:00:00,37.34,37.35,37.32,37.33,30400.0,29.6269,29.6348,29.611,29.619,30400.0
2010-08-24 13:05:00,37.33,37.37,37.31,37.36,40900.0,29.619,29.6507,29.6031,29.6428,40900.0
2010-08-24 13:10:00,37.37,37.37,37.33,37.35,39400.0,29.6507,29.6507,29.619,29.6348,39400.0
2010-08-24 13:15:00,37.34,37.41,37.34,37.4,21800.0,29.6269,29.6824,29.6269,29.6745,21800.0
2010-08-24 13:20:00,37.4,37.42,37.39,37.42,37400.0,29.6745,29.6904,29.6666,29.6904,37400.0
2010-08-24 13:25:00,37.42,37.56,37.41,37.56,36600.0,29.6904,29.8015,29.6824,29.8015,36600.0
2010-08-24 13:30:00,37.56,37.56,37.44,37.47,37800.0,29.8015,29.8015,29.7063,29.7301,37800.0
2010-08-24 13:35:00,37.47,37.48,37.42,37.43,26400.0,29.7301,29.738,29.6904,29.6983,26400.0
2010-08-24 13:40:00,37.42,37.45,37.33,37.34,58900.0,29.6904,29.7142,29.619,29.6269,58900.0
2010-08-24 13:45:00,37.34,37.36,37.28,37.3,39900.0,29.6269,29.6428,29.5793,29.5952,39900.0
2010-08-24 13:50:00,37.31,37.33,37.25,37.25,38600.0,29.6031,29.619,29.5555,29.5555,38600.0
2010-08-24 13:55:00,37.25,37.33,37.24,37.33,51800.0,29.5555,29.619,29.5476,29.619,51800.0
2010-08-24 14:00:00,37.32,37.36,37.29,37.33,75600.0,29.611,29.6428,29.5872,29.619,75600.0
2010-08-24 14:05:00,37.33,37.37,37.31,37.36,42800.0,29.619,29.6507,29.6031,29.6428,42800.0
2010-08-24 14:10:00,37.36,37.37,37.31,37.36,45100.0,29.6428,29.6507,29.6031,29.6428,45100.0
2010-08-24 14:15:00,37.36,37.48,37.36,37.46,51000.0,29.6428,29.738,29.6428,29.7221,51000.0
2010-08-24 14:20:00,37.47,37.48,37.43,37.48,37100.0,29.7301,29.738,29.6983,29.738,37100.0
2010-08-24 14:25:00,37.47,37.49,37.42,37.44,82300.0,29.7301,29.7459,29.6904,29.7063,82300.0
2010-08-24 14:30:00,37.43,37.43,37.37,37.4,61700.0,29.6983,29.6983,29.6507,29.6745,61700.0
2010-08-24 14:35:00,37.39,37.56,37.38,37.56,50000.0,29.6666,29.8015,29.6586,29.8015,50000.0
2010-08-24 14:40:00,37.56,37.58,37.5,37.54,46800.0,29.8015,29.8173,29.7539,29.7856,46800.0
2010-08-24 14:45:00,37.54,37.57,37.51,37.53,40700.0,29.7856,29.8094,29.7618,29.7777,40700.0
2010-08-24 14:50:00,37.54,37.57,37.48,37.54,40200.0,29.7856,29.8094,29.738,29.7856,40200.0
2010-08-24 14:55:00,37.54,37.54,37.5,37.54,45300.0,29.7856,29.7856,29.7539,29.7856,45300.0
2010-08-24 15:00:00,37.54,37.57,37.49,37.57,34800.0,29.7856,29.8094,29.7459,29.8094,34800.0
2010-08-24 15:05:00,37.56,37.62,37.54,37.59,57900.0,29.8015,29.8491,29.7856,29.8253,57900.0
2010-08-24 15:10:00,37.58,37.6,37.52,37.53,91100.0,29.8173,29.8332,29.7697,29.7777,91100.0
2010-08-24 15:15:00,37.52,37.56,37.48,37.54,65900.0,29.7697,29.8015,29.738,29.7856,65900.0
2010-08-24 15:20:00,37.54,37.61,37.49,37.61,59600.0,29.7856,29.8411,29.7459,29.8411,59600.0
2010-08-24 15:25:00,37.6,37.65,37.54,37.55,102800.0,29.8332,29.8729,29.7856,29.7935,102800.0
2010-08-24 15:30:00,37.55,37.63,37.53,37.6,83600.0,29.7935,29.857,29.7777,29.8332,83600.0
2010-08-24 15:35:00,37.6,37.61,37.46,37.51,101800.0,29.8332,29.8411,29.7221,29.7618,101800.0
2010-08-24 15:40:00,37.51,37.52,37.44,37.49,92100.0,29.7618,29.7697,29.7063,29.7459,92100.0
2010-08-24 15:45:00,37.49,37.5,37.39,37.46,172800.0,29.7459,29.7539,29.6666,29.7221,172800.0
2010-08-24 15:50:00,37.45,37.46,37.35,37.35,116700.0,29.7142,29.7221,29.6348,29.6348,116700.0
2010-08-24 15:55:00,37.36,37.36,37.28,37.34,289300.0,29.6428,29.6428,29.5793,29.6269,289300.0
2010-08-25 09:30:00,37.03,37.34,37.02,37.34,42100.0,29.3809,29.6269,29.373,29.6269,42100.0
2010-08-25 09:35:00,37.32,37.37,37.1,37.11,70700.0,29.611,29.6507,29.4365,29.4444,70700.0
2010-08-25 09:40:00,37.13,37.21,36.97,36.98,113800.0,29.4603,29.5238,29.3333,29.3413,113800.0
2010-08-25 09:45:00,36.99,37.01,36.82,36.82,177100.0,29.3492,29.3651,29.2143,29.2143,177100.0
2010-08-25 09:50:00,36.82,36.98,36.82,36.95,97500.0,29.2143,29.3413,29.2143,29.3175,97500.0
2010-08-25 09:55:00,36.94,36.94,36.78,36.93,40500.0,29.3095,29.3095,29.1826,29.3016,40500.0
2010-08-25 10:00:00,36.92,36.98,36.76,36.94,98900.0,29.2937,29.3413,29.1667,29.3095,98900.0
2010-08-25 10:05:00,36.95,37.04,36.93,37.02,54000.0,29.3175,29.3889,29.3016,29.373,54000.0
2010-08-25 10:10:00,37.01,37.06,36.94,36.94,88500.0,29.3651,29.4047,29.3095,29.3095,88500.0
2010-08-25 10:15:00,36.95,37.07,36.95,37.01,39500.0,29.3175,29.4127,29.3175,29.3651,39500.0
2010-08-25 10:20:00,37.0,37.03,36.9,36.9,39400.0,29.3571,29.3809,29.2778,29.2778,39400.0
2010-08-25 10:25:00,36.9,36.96,36.84,36.88,44100.0,29.2778,29.3254,29.2302,29.2619,44100.0
2010-08-25 10:30:00,36.87,36.96,36.79,36.82,53300.0,29.254,29.3254,29.1905,29.2143,53300.0
2010-08-25 10:35:00,36.83,36.85,36.69,36.73,31600.0,29.2223,29.2381,29.1112,29.1429,31600.0
2010-08-25 10:40:00,36.73,36.91,36.72,36.9,34800.0,29.1429,29.2857,29.135,29.2778,34800.0
2010-08-25 10:45:00,36.89,36.92,36.81,36.88,52700.0,29.2699,29.2937,29.2064,29.2619,52700.0
2010-08-25 10:50:00,36.89,36.95,36.87,36.89,49300.0,29.2699,29.3175,29.254,29.2699,49300.0
2010-08-25 10:55:00,36.89,36.98,36.84,36.95,55400.0,29.2699,29.3413,29.2302,29.3175,55400.0
2010-08-25 11:00:00,36.94,37.02,36.92,36.96,63600.0,29.3095,29.373,29.2937,29.3254,63600.0
2010-08-25 11:05:00,36.97,36.99,36.91,36.92,38900.0,29.3333,29.3492,29.2857,29.2937,38900.0
2010-08-25 11:10:00,36.92,36.97,36.82,36.88,87100.0,29.2937,29.3333,29.2143,29.2619,87100.0
2010-08-25 11:15:00,36.87,36.99,36.84,36.97,53000.0,29.254,29.3492,29.2302,29.3333,53000.0
2010-08-25 11:20:00,36.97,37.02,36.89,36.91,47000.0,29.3333,29.373,29.2699,29.2857,47000.0
2010-08-25 11:25:00,36.92,37.08,36.9,37.08,70900.0,29.2937,29.4206,29.2778,29.4206,70900.0
2010-08-25 11:30:00,37.07,37.09,37.0,37.0,34300.0,29.4127,29.4285,29.3571,29.3571,34300.0
2010-08-25 11:35:00,37.0,37.04,36.97,37.0,36500.0,29.3571,29.3889,29.3333,29.3571,36500.0
2010-08-25 11:40:00,36.99,37.02,36.94,37.01,28800.0,29.3492,29.373,29.3095,29.3651,28800.0
2010-08-25 11:45:00,37.01,37.03,36.95,36.97,25600.0,29.3651,29.3809,29.3175,29.3333,25600.0
2010-08-25 11:50:00,36.98,37.03,36.96,37.01,30100.0,29.3413,29.3809,29.3254,29.3651,30100.0
2010-08-25 11:55:00,37.03,37.1,37.01,37.03,55900.0,29.3809,29.4365,29.3651,29.3809,55900.0
2010-08-25 12:00:00,37.02,37.1,37.0,37.09,30600.0,29.373,29.4365,29.3571,29.4285,30600.0
2010-08-25 12:05:00,37.1,37.11,37.06,37.07,29000.0,29.4365,29.4444,29.4047,29.4127,29000.0
2010-08-25 12:10:00,37.07,37.08,37.04,37.04,24600.0,29.4127,29.4206,29.3889,29.3889,24600.0
2010-08-25 12:15:00,37.04,37.04,36.96,36.98,17700.0,29.3889,29.3889,29.3254,29.3413,17700.0
2010-08-25 12:20:00,36.97,36.98,36.9,36.92,37100.0,29.3333,29.3413,29.2778,29.2937,37100.0
2010-08-25 12:25:00,36.92,36.94,36.88,36.89,29300.0,29.2937,29.3095,29.2619,29.2699,29300.0
2010-08-25 12:30:00,36.9,36.96,36.8,36.82,76700.0,29.2778,29.3254,29.1985,29.2143,76700.0
2010-08-25 12:35:00,36.82,36.84,36.77,36.81,16600.0,29.2143,29.2302,29.1746,29.2064,16600.0
2010-08-25 12:40:00,36.81,36.81,36.77,36.8,15300.0,29.2064,29.2064,29.1746,29.1985,15300.0
2010-08-25 12:45:00,36.82,36.86,36.82,36.86,8800.0,29.2143,29.2461,29.2143,29.2461,8800.0
2010-08-25 12:50:00,36.87,36.9,36.84,36.85,24100.0,29.254,29.2778,29.2302,29.2381,24100.0
2010-08-25 12:55:00,36.85,36.87,36.82,36.85,11400.0,29.2381,29.254,29.2143,29.2381,11400.0
2010-08-25 13:00:00,36.84,36.9,36.8,36.9,11200.0,29.2302,29.2778,29.1985,29.2778,11200.0
2010-08-25 13:05:00,36.89,36.9,36.86,36.89,11300.0,29.2699,29.2778,29.2461,29.2699,11300.0
2010-08-25 13:10:00,36.89,36.94,36.83,36.85,48200.0,29.2699,29.3095,29.2223,29.2381,48200.0
2010-08-25 13:15:00,36.86,36.91,36.81,36.91,33400.0,29.2461,29.2857,29.2064,29.2857,33400.0
2010-08-25 13:20:00,36.91,36.91,36.84,36.89,21200.0,29.2857,29.2857,29.2302,29.2699,21200.0
2010-08-25 13:25:00,36.9,36.9,36.81,36.83,54900.0,29.2778,29.2778,29.2064,29.2223,54900.0
2010-08-25 13:30:00,36.82,36.89,36.8,36.88,40100.0,29.2143,29.2699,29.1985,29.2619,40100.0
2010-08-25 13:35:00,36.89,36.96,36.88,36.94,26700.0,29.2699,29.3254,29.2619,29.3095,26700.0
2010-08-25 13:40:00,36.93,36.97,36.88,36.97,17800.0,29.3016,29.3333,29.2619,29.3333,17800.0
2010-08-25 13:45:00,36.98,37.01,36.95,36.96,89300.0,29.3413,29.3651,29.3175,29.3254,89300.0
2010-08-25 13:50:00,36.96,36.96,36.86,36.91,27700.0,29.3254,29.3254,29.2461,29.2857,27700.0
2010-08-25 13:55:00,36.9,36.93,36.87,36.87,29200.0,29.2778,29.3016,29.254,29.254,29200.0
2010-08-25 14:00:00,36.87,36.95,36.87,36.94,36700.0,29.254,29.3175,29.254,29.3095,36700.0
2010-08-25 14:05:00,36.95,36.99,36.93,36.97,120800.0,29.3175,29.3492,29.3016,29.3333,120800.0
2010-08-25 14:10:00,36.97,37.01,36.95,37.0,115400.0,29.3333,29.3651,29.3175,29.3571,115400.0
2010-08-25 14:15:00,37.0,37.01,36.94,36.95,30700.0,29.3571,29.3651,29.3095,29.3175,30700.0
2010-08-25 14:20:00,36.96,36.99,36.94,36.96,23600.0,29.3254,29.3492,29.3095,29.3254,23600.0
2010-08-25 14:25:00,36.95,36.97,36.9,36.97,29600.0,29.3175,29.3333,29.2778,29.3333,29600.0
2010-08-25 14:30:00,36.97,37.09,36.95,37.07,84300.0,29.3333,29.4285,29.3175,29.4127,84300.0
2010-08-25 14:35:00,37.08,37.19,37.07,37.11,77400.0,29.4206,29.5079,29.4127,29.4444,77400.0
2010-08-25 14:40:00,37.12,37.18,37.1,37.11,49900.0,29.4524,29.5,29.4365,29.4444,49900.0
2010-08-25 14:45:00,37.1,37.18,37.07,37.1,56700.0,29.4365,29.5,29.4127,29.4365,56700.0
2010-08-25 14:50:00,37.11,37.11,37.04,37.07,113600.0,29.4444,29.4444,29.3889,29.4127,113600.0
2010-08-25 14:55:00,37.08,37.09,37.02,37.09,64400.0,29.4206,29.4285,29.373,29.4285,64400.0
2010-08-25 15:00:00,37.1,37.13,37.06,37.06,182700.0,29.4365,29.4603,29.4047,29.4047,182700.0
2010-08-25 15:05:00,37.07,37.13,37.05,37.07,60500.0,29.4127,29.4603,29.3968,29.4127,60500.0
2010-08-25 15:10:00,37.08,37.15,37.07,37.13,41600.0,29.4206,29.4762,29.4127,29.4603,41600.0
2010-08-25 15:15:00,37.13,37.13,36.99,37.0,54400.0,29.4603,29.4603,29.3492,29.3571,54400.0
2010-08-25 15:20:00,37.0,37.02,36.92,37.02,71700.0,29.3571,29.373,29.2937,29.373,71700.0
2010-08-25 15:25:00,37.01,37.06,37.01,37.01,51400.0,29.3651,29.4047,29.3651,29.3651,51400.0
2010-08-25 15:30:00,37.01,37.2,36.99,37.2,95000.0,29.3651,29.5158,29.3492,29.5158,95000.0
2010-08-25 15:35:00,37.2,37.23,37.15,37.21,82700.0,29.5158,29.5396,29.4762,29.5238,82700.0
2010-08-25 15:40:00,37.22,37.25,37.17,37.25,99900.0,29.5317,29.5555,29.492,29.5555,99900.0
2010-08-25 15:45:00,37.25,37.29,37.21,37.22,146100.0,29.5555,29.5872,29.5238,29.5317,146100.0
2010-08-25 15:50:00,37.22,37.24,37.1,37.1,160500.0,29.5317,29.5476,29.4365,29.4365,160500.0
2010-08-25 15:55:00,37.1,37.11,37.07,37.08,243200.0,29.4365,29.4444,29.4127,29.4206,243200.0
2010-08-26 09:30:00,37.65,37.71,37.54,37.54,119100.0,29.8729,29.9205,29.7856,29.7856,119100.0
2010-08-26 09:35:00,37.54,37.58,37.35,37.47,64200.0,29.7856,29.8173,29.6348,29.7301,64200.0
2010-08-26 09:40:00,37.44,37.54,37.35,37.47,31600.0,29.7063,29.7856,29.6348,29.7301,31600.0
2010-08-26 09:45:00,37.48,37.53,37.43,37.51,38000.0,29.738,29.7777,29.6983,29.7618,38000.0
2010-08-26 09:50:00,37.5,37.51,37.37,37.4,34800.0,29.7539,29.7618,29.6507,29.6745,34800.0
2010-08-26 09:55:00,37.4,37.45,37.36,37.43,79300.0,29.6745,29.7142,29.6428,29.6983,79300.0
2010-08-26 10:00:00,37.43,37.6,37.42,37.56,31400.0,29.6983,29.8332,29.6904,29.8015,31400.0
2010-08-26 10:05:00,37.56,37.66,37.53,37.65,24800.0,29.8015,29.8808,29.7777,29.8729,24800.0
2010-08-26 10:10:00,37.64,37.77,37.64,37.74,34300.0,29.8649,29.9681,29.8649,29.9443,34300.0
2010-08-26 10:15:00,37.74,37.76,37.67,37.7,31300.0,29.9443,29.9601,29.8887,29.9125,31300.0
2010-08-26 10:20:00,37.71,37.77,37.7,37.76,57000.0,29.9205,29.9681,29.9125,29.9601,57000.0
2010-08-26 10:25:00,37.76,37.82,37.74,37.82,49600.0,29.9601,30.0078,29.9443,30.0078,49600.0
2010-08-26 10:30:00,37.83,37.88,37.76,37.83,28000.0,30.0157,30.0554,29.9601,30.0157,28000.0
2010-08-26 10:35:00,37.84,37.95,37.83,37.88,39100.0,30.0236,30.1109,30.0157,30.0554,39100.0
2010-08-26 10:40:00,37.89,38.0,37.89,37.93,36600.0,30.0633,30.1506,30.0633,30.095,36600.0
2010-08-26 10:45:00,37.93,37.96,37.9,37.94,23900.0,30.095,30.1188,30.0712,30.103,23900.0
2010-08-26 10:50:00,37.94,37.98,37.87,37.91,24300.0,30.103,30.1347,30.0474,30.0792,24300.0
2010-08-26 10:55:00,37.91,37.95,37.84,37.91,36800.0,30.0792,30.1109,30.0236,30.0792,36800.0
2010-08-26 11:00:00,37.9,37.93,37.8,37.86,52600.0,30.0712,30.095,29.9919,30.0395,52600.0
2010-08-26 11:05:00,37.87,37.87,37.6,37.69,60000.0,30.0474,30.0474,29.8332,29.9046,60000.0
2010-08-26 11:10:00,37.69,37.75,37.63,37.75,31500.0,29.9046,29.9522,29.857,29.9522,31500.0
2010-08-26 11:15:00,37.74,37.82,37.72,37.81,67800.0,29.9443,30.0078,29.9284,29.9998,67800.0
2010-08-26 11:20:00,37.82,37.82,37.72,37.74,75500.0,30.0078,30.0078,29.9284,29.9443,75500.0
2010-08-26 11:25:00,37.72,37.78,37.7,37.73,18000.0,29.9284,29.976,29.9125,29.9363,18000.0
2010-08-26 11:30:00,37.73,37.74,37.67,37.74,18900.0,29.9363,29.9443,29.8887,29.9443,18900.0
2010-08-26 11:35:00,37.75,37.76,37.68,37.68,16800.0,29.9522,29.9601,29.8967,29.8967,16800.0
2010-08-26 11:40:00,37.67,37.7,37.6,37.7,31500.0,29.8887,29.9125,29.8332,29.9125,31500.0
2010-08-26 11:45:00,37.71,37.72,37.62,37.67,24700.0,29.9205,29.9284,29.8491,29.8887,24700.0
2010-08-26 11:50:00,37.66,37.66,37.48,37.49,67300.0,29.8808,29.8808,29.738,29.7459,67300.0
2010-08-26 11:55:00,37.49,37.66,37.48,37.66,69700.0,29.7459,29.8808,29.738,29.8808,69700.0
2010-08-26 12:00:00,37.66,37.67,37.63,37.65,24800.0,29.8808,29.8887,29.857,29.8729,24800.0
2010-08-26 12:05:00,37.64,37.68,37.64,37.67,53000.0,29.8649,29.8967,29.8649,29.8887,53000.0
2010-08-26 12:10:00,37.67,37.67,37.64,37.65,16900.0,29.8887,29.8887,29.8649,29.8729,16900.0
2010-08-26 12:15:00,37.65,37.66,37.59,37.6,23800.0,29.8729,29.8808,29.8253,29.8332,23800.0
2010-08-26 12:20:00,37.6,37.66,37.58,37.65,40600.0,29.8332,29.8808,29.8173,29.8729,40600.0
2010-08-26 12:25:00,37.64,37.65,37.6,37.6,21500.0,29.8649,29.8729,29.8332,29.8332,21500.0
2010-08-26 12:30:00,37.61,37.61,37.58,37.6,5800.0,29.8411,29.8411,29.8173,29.8332,5800.0
2010-08-26 12:35:00,37.61,37.63,37.59,37.59,13700.0,29.8411,29.857,29.8253,29.8253,13700.0
2010-08-26 12:40:00,37.59,37.6,37.55,37.6,30200.0,29.8253,29.8332,29.7935,29.8332,30200.0
2010-08-26 12:45:00,37.59,37.6,37.54,37.56,20100.0,29.8253,29.8332,29.7856,29.8015,20100.0
2010-08-26 12:50:00,37.55,37.57,37.46,37.5,42900.0,29.7935,29.8094,29.7221,29.7539,42900.0
2010-08-26 12:55:00,37.5,37.59,37.46,37.59,33400.0,29.7539,29.8253,29.7221,29.8253,33400.0
2010-08-26 13:00:00,37.6,37.62,37.51,37.52,13000.0,29.8332,29.8491,29.7618,29.7697,13000.0
2010-08-26 13:05:00,37.52,37.54,37.49,37.53,21200.0,29.7697,29.7856,29.7459,29.7777,21200.0
2010-08-26 13:10:00,37.52,37.52,37.46,37.49,22500.0,29.7697,29.7697,29.7221,29.7459,22500.0
2010-08-26 13:15:00,37.5,37.52,37.48,37.52,18700.0,29.7539,29.7697,29.738,29.7697,18700.0
2010-08-26 13:20:00,37.51,37.55,37.51,37.54,31900.0,29.7618,29.7935,29.7618,29.7856,31900.0
2010-08-26 13:25:00,37.53,37.54,37.49,37.52,32600.0,29.7777,29.7856,29.7459,29.7697,32600.0
2010-08-26 13:30:00,37.52,37.53,37.48,37.52,12300.0,29.7697,29.7777,29.738,29.7697,12300.0
2010-08-26 13:35:00,37.53,37.54,37.52,37.53,16400.0,29.7777,29.7856,29.7697,29.7777,16400.0
2010-08-26 13:40:00,37.52,37.55,37.49,37.49,22700.0,29.7697,29.7935,29.7459,29.7459,22700.0
2010-08-26 13:45:00,37.49,37.53,37.48,37.48,19800.0,29.7459,29.7777,29.738,29.738,19800.0
2010-08-26 13:50:00,37.49,37.5,37.48,37.5,18500.0,29.7459,29.7539,29.738,29.7539,18500.0
2010-08-26 13:55:00,37.49,37.51,37.4,37.49,96400.0,29.7459,29.7618,29.6745,29.7459,96400.0
2010-08-26 14:00:00,37.49,37.49,37.46,37.46,25300.0,29.7459,29.7459,29.7221,29.7221,25300.0
2010-08-26 14:05:00,37.46,37.47,37.36,37.39,30800.0,29.7221,29.7301,29.6428,29.6666,30800.0
2010-08-26 14:10:00,37.39,37.39,37.24,37.31,58400.0,29.6666,29.6666,29.5476,29.6031,58400.0
2010-08-26 14:15:00,37.31,37.31,37.24,37.29,74500.0,29.6031,29.6031,29.5476,29.5872,74500.0
2010-08-26 14:20:00,37.28,37.33,37.25,37.3,34200.0,29.5793,29.619,29.5555,29.5952,34200.0
2010-08-26 14:25:00,37.31,37.4,37.29,37.39,95000.0,29.6031,29.6745,29.5872,29.6666,95000.0
2010-08-26 14:30:00,37.37,37.38,37.23,37.29,57000.0,29.6507,29.6586,29.5396,29.5872,57000.0
2010-08-26 14:35:00,37.29,37.33,37.29,37.33,33200.0,29.5872,29.619,29.5872,29.619,33200.0
2010-08-26 14:40:00,37.33,37.36,37.29,37.29,21200.0,29.619,29.6428,29.5872,29.5872,21200.0
2010-08-26 14:45:00,37.29,37.31,37.19,37.22,44100.0,29.5872,29.6031,29.5079,29.5317,44100.0
2010-08-26 14:50:00,37.21,37.26,37.21,37.22,39100.0,29.5238,29.5634,29.5238,29.5317,39100.0
2010-08-26 14:55:00,37.22,37.22,37.1,37.14,48600.0,29.5317,29.5317,29.4365,29.4682,48600.0
2010-08-26 15:00:00,37.15,37.2,37.13,37.19,53900.0,29.4762,29.5158,29.4603,29.5079,53900.0
2010-08-26 15:05:00,37.19,37.2,37.13,37.19,61200.0,29.5079,29.5158,29.4603,29.5079,61200.0
2010-08-26 15:10:00,37.2,37.24,37.17,37.21,73200.0,29.5158,29.5476,29.492,29.5238,73200.0
2010-08-26 15:15:00,37.21,37.28,37.18,37.28,48600.0,29.5238,29.5793,29.5,29.5793,48600.0
2010-08-26 15:20:00,37.28,37.41,37.28,37.35,120800.0,29.5793,29.6824,29.5793,29.6348,120800.0
2010-08-26 15:25:00,37.35,37.35,37.3,37.33,55900.0,29.6348,29.6348,29.5952,29.619,55900.0
2010-08-26 15:30:00,37.33,37.37,37.32,37.35,123600.0,29.619,29.6507,29.611,29.6348,123600.0
2010-08-26 15:35:00,37.34,37.39,37.32,37.39,104100.0,29.6269,29.6666,29.611,29.6666,104100.0
2010-08-26 15:40:00,37.38,37.51,37.37,37.51,115000.0,29.6586,29.7618,29.6507,29.7618,115000.0
2010-08-26 15:45:00,37.5,37.5,37.41,37.43,186100.0,29.7539,29.7539,29.6824,29.6983,186100.0
2010-08-26 15:50:00,37.43,37.43,37.33,37.38,196000.0,29.6983,29.6983,29.619,29.6586,196000.0
2010-08-26 15:55:00,37.38,37.39,37.21,37.24,239200.0,29.6586,29.6666,29.5238,29.5476,239200.0
2010-08-27 09:30:00,37.5,37.52,37.23,37.42,56100.0,29.7539,29.7697,29.5396,29.6904,56100.0
2010-08-27 09:35:00,37.43,37.52,37.43,37.52,30200.0,29.6983,29.7697,29.6983,29.7697,30200.0
2010-08-27 09:40:00,37.51,37.51,37.4,37.47,24400.0,29.7618,29.7618,29.6745,29.7301,24400.0
2010-08-27 09:45:00,37.46,37.46,37.26,37.27,43600.0,29.7221,29.7221,29.5634,29.5714,43600.0
2010-08-27 09:50:00,37.27,37.4,37.27,37.4,51900.0,29.5714,29.6745,29.5714,29.6745,51900.0
2010-08-27 09:55:00,37.4,37.46,37.2,37.25,44400.0,29.6745,29.7221,29.5158,29.5555,44400.0
2010-08-27 10:00:00,37.26,37.34,36.91,37.03,110200.0,29.5634,29.6269,29.2857,29.3809,110200.0
2010-08-27 10:05:00,37.03,37.13,36.93,37.1,78700.0,29.3809,29.4603,29.3016,29.4365,78700.0
2010-08-27 10:10:00,37.11,37.37,37.09,37.33,53600.0,29.4444,29.6507,29.4285,29.619,53600.0
2010-08-27 10:15:00,37.34,37.45,37.34,37.45,63800.0,29.6269,29.7142,29.6269,29.7142,63800.0
2010-08-27 10:20:00,37.45,37.47,37.3,37.44,38900.0,29.7142,29.7301,29.5952,29.7063,38900.0
2010-08-27 10:25:00,37.42,37.59,37.42,37.59,42000.0,29.6904,29.8253,29.6904,29.8253,42000.0
2010-08-27 10:30:00,37.59,37.68,37.56,37.56,61100.0,29.8253,29.8967,29.8015,29.8015,61100.0
2010-08-27 10:35:00,37.55,37.73,37.52,37.65,72800.0,29.7935,29.9363,29.7697,29.8729,72800.0
2010-08-27 10:40:00,37.64,37.76,37.62,37.74,62100.0,29.8649,29.9601,29.8491,29.9443,62100.0
2010-08-27 10:45:00,37.74,37.8,37.66,37.7,64700.0,29.9443,29.9919,29.8808,29.9125,64700.0
2010-08-27 10:50:00,37.69,37.71,37.54,37.54,20000.0,29.9046,29.9205,29.7856,29.7856,20000.0
2010-08-27 10:55:00,37.53,37.59,37.46,37.53,43600.0,29.7777,29.8253,29.7221,29.7777,43600.0
2010-08-27 11:00:00,37.54,37.62,37.52,37.6,29000.0,29.7856,29.8491,29.7697,29.8332,29000.0
2010-08-27 11:05:00,37.62,37.82,37.62,37.81,68300.0,29.8491,30.0078,29.8491,29.9998,68300.0
2010-08-27 11:10:00,37.8,37.9,37.77,37.88,57700.0,29.9919,30.0712,29.9681,30.0554,57700.0
2010-08-27 11:15:00,37.9,38.09,37.9,38.07,205400.0,30.0712,30.222,30.0712,30.2061,205400.0
2010-08-27 11:20:00,38.07,38.22,38.06,38.22,192900.0,30.2061,30.3251,30.1982,30.3251,192900.0
2010-08-27 11:25:00,38.21,38.35,38.19,38.25,184400.0,30.3172,30.4283,30.3013,30.3489,184400.0
2010-08-27 11:30:00,38.26,38.29,38.16,38.2,94800.0,30.3569,30.3807,30.2775,30.3093,94800.0
2010-08-27 11:35:00,38.19,38.23,38.08,38.1,58600.0,30.3013,30.3331,30.214,30.2299,58600.0
2010-08-27 11:40:00,38.11,38.19,38.07,38.15,38800.0,30.2379,30.3013,30.2061,30.2696,38800.0
2010-08-27 11:45:00,38.16,38.25,38.16,38.2,21100.0,30.2775,30.3489,30.2775,30.3093,21100.0
2010-08-27 11:50:00,38.21,38.24,38.07,38.08,28000.0,30.3172,30.341,30.2061,30.214,28000.0
2010-08-27 11:55:00,38.06,38.09,38.01,38.05,23700.0,30.1982,30.222,30.1585,30.1902,23700.0
2010-08-27 12:00:00,38.05,38.11,38.04,38.06,9000.0,30.1902,30.2379,30.1823,30.1982,9000.0
2010-08-27 12:05:00,38.08,38.15,38.08,38.11,17400.0,30.214,30.2696,30.214,30.2379,17400.0
2010-08-27 12:10:00,38.1,38.21,38.08,38.19,19900.0,30.2299,30.3172,30.214,30.3013,19900.0
2010-08-27 12:15:00,38.19,38.23,38.16,38.23,26800.0,30.3013,30.3331,30.2775,30.3331,26800.0
2010-08-27 12:20:00,38.22,38.23,38.15,38.2,22400.0,30.3251,30.3331,30.2696,30.3093,22400.0
2010-08-27 12:25:00,38.2,38.21,38.15,38.19,19000.0,30.3093,30.3172,30.2696,30.3013,19000.0
2010-08-27 12:30:00,38.2,38.23,38.15,38.21,17700.0,30.3093,30.3331,30.2696,30.3172,17700.0
2010-08-27 12:35:00,38.2,38.21,38.1,38.12,29100.0,30.3093,30.3172,30.2299,30.2458,29100.0
2010-08-27 12:40:00,38.12,38.14,37.97,37.99,29900.0,30.2458,30.2617,30.1268,30.1426,29900.0
2010-08-27 12:45:00,37.97,38.04,37.97,38.03,32000.0,30.1268,30.1823,30.1268,30.1744,32000.0
2010-08-27 12:50:00,38.04,38.1,38.01,38.08,12300.0,30.1823,30.2299,30.1585,30.214,12300.0
2010-08-27 12:55:00,38.08,38.09,37.92,37.96,58200.0,30.214,30.222,30.0871,30.1188,58200.0
2010-08-27 13:00:00,37.96,38.0,37.92,37.98,36300.0,30.1188,30.1506,30.0871,30.1347,36300.0
2010-08-27 13:05:00,37.99,37.99,37.89,37.92,29900.0,30.1426,30.1426,30.0633,30.0871,29900.0
2010-08-27 13:10:00,37.93,37.97,37.86,37.86,24100.0,30.095,30.1268,30.0395,30.0395,24100.0
2010-08-27 13:15:00,37.86,37.94,37.85,37.93,25600.0,30.0395,30.103,30.0316,30.095,25600.0
2010-08-27 13:20:00,37.94,38.1,37.94,38.03,39200.0,30.103,30.2299,30.103,30.1744,39200.0
2010-08-27 13:25:00,38.04,38.18,38.01,38.18,25200.0,30.1823,30.2934,30.1585,30.2934,25200.0
2010-08-27 13:30:00,38.18,38.39,38.15,38.34,131500.0,30.2934,30.46,30.2696,30.4203,131500.0
2010-08-27 13:35:00,38.34,38.41,38.27,38.33,28700.0,30.4203,30.4759,30.3648,30.4124,28700.0
2010-08-27 13:40:00,38.33,38.34,38.23,38.27,21500.0,30.4124,30.4203,30.3331,30.3648,21500.0
2010-08-27 13:45:00,38.24,38.24,38.17,38.17,22000.0,30.341,30.341,30.2855,30.2855,22000.0
2010-08-27 13:50:00,38.16,38.31,38.15,38.3,23600.0,30.2775,30.3965,30.2696,30.3886,23600.0
2010-08-27 13:55:00,38.3,38.41,38.27,38.38,38700.0,30.3886,30.4759,30.3648,30.4521,38700.0
2010-08-27 14:00:00,38.38,38.39,38.32,38.37,27100.0,30.4521,30.46,30.4045,30.4441,27100.0
2010-08-27 14:05:00,38.35,38.36,38.24,38.33,55000.0,30.4283,30.4362,30.341,30.4124,55000.0
2010-08-27 14:10:00,38.33,38.41,38.33,38.33,26900.0,30.4124,30.4759,30.4124,30.4124,26900.0
2010-08-27 14:15:00,38.33,38.41,38.32,38.4,41600.0,30.4124,30.4759,30.4045,30.4679,41600.0
2010-08-27 14:20:00,38.41,38.42,38.33,38.33,44900.0,30.4759,30.4838,30.4124,30.4124,44900.0
2010-08-27 14:25:00,38.34,38.38,38.32,38.33,37600.0,30.4203,30.4521,30.4045,30.4124,37600.0
2010-08-27 14:30:00,38.33,38.36,38.31,38.35,48300.0,30.4124,30.4362,30.3965,30.4283,48300.0
2010-08-27 14:35:00,38.36,38.42,38.36,38.42,88700.0,30.4362,30.4838,30.4362,30.4838,88700.0
2010-08-27 14:40:00,38.42,38.45,38.37,38.39,81700.0,30.4838,30.5076,30.4441,30.46,81700.0
2010-08-27 14:45:00,38.39,38.42,38.26,38.26,59400.0,30.46,30.4838,30.3569,30.3569,59400.0
2010-08-27 14:50:00,38.26,38.27,38.18,38.19,66600.0,30.3569,30.3648,30.2934,30.3013,66600.0
2010-08-27 14:55:00,38.19,38.23,38.17,38.19,53400.0,30.3013,30.3331,30.2855,30.3013,53400.0
2010-08-27 15:00:00,38.18,38.19,38.08,38.08,82900.0,30.2934,30.3013,30.214,30.214,82900.0
2010-08-27 15:05:00,38.08,38.18,38.06,38.18,65700.0,30.214,30.2934,30.1982,30.2934,65700.0
2010-08-27 15:10:00,38.18,38.18,38.07,38.11,93300.0,30.2934,30.2934,30.2061,30.2379,93300.0
2010-08-27 15:15:00,38.12,38.14,38.07,38.08,96900.0,30.2458,30.2617,30.2061,30.214,96900.0
2010-08-27 15:20:00,38.08,38.16,38.06,38.15,118600.0,30.214,30.2775,30.1982,30.2696,118600.0
2010-08-27 15:25:00,38.14,38.24,38.14,38.23,114500.0,30.2617,30.341,30.2617,30.3331,114500.0
2010-08-27 15:30:00,38.21,38.23,38.12,38.12,134400.0,30.3172,30.3331,30.2458,30.2458,134400.0
2010-08-27 15:35:00,38.12,38.16,38.07,38.08,103300.0,30.2458,30.2775,30.2061,30.214,103300.0
2010-08-27 15:40:00,38.08,38.16,38.04,38.16,158300.0,30.214,30.2775,30.1823,30.2775,158300.0
2010-08-27 15:45:00,38.16,38.18,38.12,38.13,190100.0,30.2775,30.2934,30.2458,30.2537,190100.0
2010-08-27 15:50:00,38.13,38.2,38.12,38.15,178000.0,30.2537,30.3093,30.2458,30.2696,178000.0
2010-08-27 15:55:00,38.16,38.21,38.11,38.2,350900.0,30.2775,30.3172,30.2379,30.3093,350900.0
2010-08-30 09:30:00,38.05,38.28,38.05,38.12,42100.0,30.1902,30.3727,30.1902,30.2458,42100.0
2010-08-30 09:35:00,38.13,38.14,37.97,37.99,35100.0,30.2537,30.2617,30.1268,30.1426,35100.0
2010-08-30 09:40:00,38.0,38.09,37.9,38.0,74200.0,30.1506,30.222,30.0712,30.1506,74200.0
2010-08-30 09:45:00,38.0,38.12,37.97,38.1,19800.0,30.1506,30.2458,30.1268,30.2299,19800.0
2010-08-30 09:50:00,38.1,38.1,37.91,37.95,9000.0,30.2299,30.2299,30.0792,30.1109,9000.0
2010-08-30 09:55:00,37.95,38.02,37.93,37.93,15400.0,30.1109,30.1664,30.095,30.095,15400.0
2010-08-30 10:00:00,37.93,37.93,37.82,37.86,40400.0,30.095,30.095,30.0078,30.0395,40400.0
2010-08-30 10:05:00,37.85,37.99,37.83,37.93,21100.0,30.0316,30.1426,30.0157,30.095,21100.0
2010-08-30 10:10:00,37.93,37.93,37.78,37.82,47400.0,30.095,30.095,29.976,30.0078,47400.0
2010-08-30 10:15:00,37.82,37.82,37.74,37.76,65800.0,30.0078,30.0078,29.9443,29.9601,65800.0
2010-08-30 10:20:00,37.76,37.76,37.67,37.71,40800.0,29.9601,29.9601,29.8887,29.9205,40800.0
2010-08-30 10:25:00,37.71,37.76,37.63,37.76,24400.0,29.9205,29.9601,29.857,29.9601,24400.0
2010-08-30 10:30:00,37.75,37.75,37.66,37.74,14900.0,29.9522,29.9522,29.8808,29.9443,14900.0
2010-08-30 10:35:00,37.73,37.74,37.7,37.74,7700.0,29.9363,29.9443,29.9125,29.9443,7700.0
2010-08-30 10:40:00,37.75,37.75,37.67,37.67,10300.0,29.9522,29.9522,29.8887,29.8887,10300.0
2010-08-30 10:45:00,37.68,37.75,37.64,37.74,12500.0,29.8967,29.9522,29.8649,29.9443,12500.0
2010-08-30 10:50:00,37.75,37.88,37.75,37.88,9300.0,29.9522,30.0554,29.9522,30.0554,9300.0
2010-08-30 10:55:00,37.88,37.91,37.84,37.86,6600.0,30.0554,30.0792,30.0236,30.0395,6600.0
2010-08-30 11:00:00,37.85,37.88,37.79,37.81,10500.0,30.0316,30.0554,29.984,29.9998,10500.0
2010-08-30 11:05:00,37.79,37.8,37.72,37.78,7900.0,29.984,29.9919,29.9284,29.976,7900.0
2010-08-30 11:10:00,37.79,37.85,37.78,37.85,40800.0,29.984,30.0316,29.976,30.0316,40800.0
2010-08-30 11:15:00,37.83,37.87,37.82,37.87,38700.0,30.0157,30.0474,30.0078,30.0474,38700.0
2010-08-30 11:20:00,37.87,37.9,37.82,37.86,59700.0,30.0474,30.0712,30.0078,30.0395,59700.0
2010-08-30 11:25:00,37.87,37.96,37.87,37.96,49400.0,30.0474,30.1188,30.0474,30.1188,49400.0
2010-08-30 11:30:00,37.96,37.97,37.94,37.96,50600.0,30.1188,30.1268,30.103,30.1188,50600.0
2010-08-30 11:35:00,37.96,37.99,37.91,37.94,33500.0,30.1188,30.1426,30.0792,30.103,33500.0
2010-08-30 11:40:00,37.93,37.94,37.89,37.9,34800.0,30.095,30.103,30.0633,30.0712,34800.0
2010-08-30 11:45:00,37.89,37.91,37.85,37.91,98500.0,30.0633,30.0792,30.0316,30.0792,98500.0
2010-08-30 11:50:00,37.91,37.96,37.9,37.92,69700.0,30.0792,30.1188,30.0712,30.0871,69700.0
2010-08-30 11:55:00,37.92,37.96,37.89,37.95,26100.0,30.0871,30.1188,30.0633,30.1109,26100.0
2010-08-30 12:00:00,37.95,37.97,37.9,37.9,29000.0,30.1109,30.1268,30.0712,30.0712,29000.0
2010-08-30 12:05:00,37.91,37.91,37.87,37.9,11300.0,30.0792,30.0792,30.0474,30.0712,11300.0
2010-08-30 12:10:00,37.91,37.98,37.91,37.98,23900.0,30.0792,30.1347,30.0792,30.1347,23900.0
2010-08-30 12:15:00,37.98,38.0,37.97,38.0,24800.0,30.1347,30.1506,30.1268,30.1506,24800.0
2010-08-30 12:20:00,38.0,38.03,37.99,38.02,33800.0,30.1506,30.1744,30.1426,30.1664,33800.0
2010-08-30 12:25:00,38.02,38.05,38.02,38.05,45500.0,30.1664,30.1902,30.1664,30.1902,45500.0
2010-08-30 12:30:00,38.04,38.06,38.0,38.05,69100.0,30.1823,30.1982,30.1506,30.1902,69100.0
2010-08-30 12:35:00,38.05,38.11,38.05,38.11,28400.0,30.1902,30.2379,30.1902,30.2379,28400.0
2010-08-30 12:40:00,38.11,38.22,38.11,38.22,92200.0,30.2379,30.3251,30.2379,30.3251,92200.0
2010-08-30 12:45:00,38.22,38.4,38.21,38.4,131300.0,30.3251,30.4679,30.3172,30.4679,131300.0
2010-08-30 12:50:00,38.4,38.48,38.35,38.35,236200.0,30.4679,30.5314,30.4283,30.4283,236200.0
2010-08-30 12:55:00,38.35,38.53,38.35,38.52,193900.0,30.4283,30.5711,30.4283,30.5632,193900.0
2010-08-30 13:00:00,38.51,38.63,38.5,38.5,233700.0,30.5552,30.6504,30.5473,30.5473,233700.0
2010-08-30 13:05:00,38.5,38.52,38.4,38.41,71700.0,30.5473,30.5632,30.4679,30.4759,71700.0
2010-08-30 13:10:00,38.41,38.42,38.31,38.31,30800.0,30.4759,30.4838,30.3965,30.3965,30800.0
2010-08-30 13:15:00,38.31,38.42,38.28,38.38,30300.0,30.3965,30.4838,30.3727,30.4521,30300.0
2010-08-30 13:20:00,38.37,38.37,38.22,38.27,44800.0,30.4441,30.4441,30.3251,30.3648,44800.0
2010-08-30 13:25:00,38.26,38.26,38.09,38.17,42200.0,30.3569,30.3569,30.222,30.2855,42200.0
2010-08-30 13:30:00,38.16,38.25,38.15,38.25,75100.0,30.2775,30.3489,30.2696,30.3489,75100.0
2010-08-30 13:35:00,38.25,38.25,38.17,38.18,22100.0,30.3489,30.3489,30.2855,30.2934,22100.0
2010-08-30 13:40:00,38.18,38.3,38.17,38.25,41900.0,30.2934,30.3886,30.2855,30.3489,41900.0
2010-08-30 13:45:00,38.26,38.27,38.19,38.22,67100.0,30.3569,30.3648,30.3013,30.3251,67100.0
2010-08-30 13:50:00,38.21,38.21,38.15,38.15,15200.0,30.3172,30.3172,30.2696,30.2696,15200.0
2010-08-30 13:55:00,38.15,38.21,38.12,38.15,28900.0,30.2696,30.3172,30.2458,30.2696,28900.0
2010-08-30 14:00:00,38.14,38.23,38.14,38.15,31000.0,30.2617,30.3331,30.2617,30.2696,31000.0
2010-08-30 14:05:00,38.15,38.18,38.11,38.17,99000.0,30.2696,30.2934,30.2379,30.2855,99000.0
2010-08-30 14:10:00,38.17,38.17,38.14,38.15,21500.0,30.2855,30.2855,30.2617,30.2696,21500.0
2010-08-30 14:15:00,38.15,38.16,38.08,38.1,52800.0,30.2696,30.2775,30.214,30.2299,52800.0
2010-08-30 14:20:00,38.1,38.11,38.04,38.05,36800.0,30.2299,30.2379,30.1823,30.1902,36800.0
2010-08-30 14:25:00,38.04,38.18,38.01,38.17,49600.0,30.1823,30.2934,30.1585,30.2855,49600.0
2010-08-30 14:30:00,38.18,38.22,38.14,38.19,38400.0,30.2934,30.3251,30.2617,30.3013,38400.0
2010-08-30 14:35:00,38.18,38.19,38.13,38.17,37000.0,30.2934,30.3013,30.2537,30.2855,37000.0
2010-08-30 14:40:00,38.16,38.19,38.14,38.15,27100.0,30.2775,30.3013,30.2617,30.2696,27100.0
2010-08-30 14:45:00,38.15,38.17,38.12,38.15,66700.0,30.2696,30.2855,30.2458,30.2696,66700.0
2010-08-30 14:50:00,38.15,38.17,38.13,38.13,74100.0,30.2696,30.2855,30.2537,30.2537,74100.0
2010-08-30 14:55:00,38.13,38.16,38.06,38.09,47800.0,30.2537,30.2775,30.1982,30.222,47800.0
2010-08-30 15:00:00,38.09,38.11,38.05,38.07,52700.0,30.222,30.2379,30.1902,30.2061,52700.0
2010-08-30 15:05:00,38.07,38.09,38.01,38.02,73600.0,30.2061,30.222,30.1585,30.1664,73600.0
2010-08-30 15:10:00,38.02,38.06,37.98,38.0,56100.0,30.1664,30.1982,30.1347,30.1506,56100.0
2010-08-30 15:15:00,38.0,38.0,37.9,37.95,69500.0,30.1506,30.1506,30.0712,30.1109,69500.0
2010-08-30 15:20:00,37.95,38.0,37.95,37.98,62100.0,30.1109,30.1506,30.1109,30.1347,62100.0
2010-08-30 15:25:00,37.98,37.99,37.88,37.89,67400.0,30.1347,30.1426,30.0554,30.0633,67400.0
2010-08-30 15:30:00,37.9,37.93,37.86,37.89,97900.0,30.0712,30.095,30.0395,30.0633,97900.0
2010-08-30 15:35:00,37.89,37.93,37.85,37.88,99100.0,30.0633,30.095,30.0316,30.0554,99100.0
2010-08-30 15:40:00,37.88,37.89,37.82,37.88,122400.0,30.0554,30.0633,30.0078,30.0554,122400.0
2010-08-30 15:45:00,37.86,37.87,37.71,37.75,161000.0,30.0395,30.0474,29.9205,29.9522,161000.0
2010-08-30 15:50:00,37.74,37.74,37.67,37.68,131100.0,29.9443,29.9443,29.8887,29.8967,131100.0
2010-08-30 15:55:00,37.68,37.7,37.62,37.66,303700.0,29.8967,29.9125,29.8491,29.8808,303700.0
2010-08-31 09:30:00,37.63,37.98,37.63,37.8,85500.0,29.857,30.1347,29.857,29.9919,85500.0
2010-08-31 09:35:00,37.8,37.82,37.52,37.55,48000.0,29.9919,30.0078,29.7697,29.7935,48000.0
2010-08-31 09:40:00,37.53,37.57,37.41,37.47,42100.0,29.7777,29.8094,29.6824,29.7301,42100.0
2010-08-31 09:45:00,37.47,37.86,37.43,37.81,66600.0,29.7301,30.0395,29.6983,29.9998,66600.0
2010-08-31 09:50:00,37.75,37.93,37.73,37.91,84800.0,29.9522,30.095,29.9363,30.0792,84800.0
2010-08-31 09:55:00,37.9,37.96,37.64,37.78,46600.0,30.0712,30.1188,29.8649,29.976,46600.0
2010-08-31 10:00:00,37.79,38.06,37.78,37.96,58400.0,29.984,30.1982,29.976,30.1188,58400.0
2010-08-31 10:05:00,37.96,38.08,37.95,37.99,43800.0,30.1188,30.214,30.1109,30.1426,43800.0
2010-08-31 10:10:00,38.0,38.1,37.99,37.99,28200.0,30.1506,30.2299,30.1426,30.1426,28200.0
2010-08-31 10:15:00,38.0,38.04,37.87,37.87,29900.0,30.1506,30.1823,30.0474,30.0474,29900.0
2010-08-31 10:20:00,37.88,38.01,37.86,37.95,11700.0,30.0554,30.1585,30.0395,30.1109,11700.0
2010-08-31 10:25:00,37.94,37.97,37.87,37.93,21600.0,30.103,30.1268,30.0474,30.095,21600.0
2010-08-31 10:30:00,37.93,38.02,37.89,37.94,18400.0,30.095,30.1664,30.0633,30.103,18400.0
2010-08-31 10:35:00,37.94,37.96,37.75,37.77,23300.0,30.103,30.1188,29.9522,29.9681,23300.0
2010-08-31 10:40:00,37.78,37.87,37.76,37.87,12200.0,29.976,30.0474,29.9601,30.0474,12200.0
2010-08-31 10:45:00,37.86,37.87,37.78,37.8,27900.0,30.0395,30.0474,29.976,29.9919,27900.0
2010-08-31 10:50:00,37.81,37.99,37.8,37.99,28900.0,29.9998,30.1426,29.9919,30.1426,28900.0
2010-08-31 10:55:00,37.98,38.21,37.98,38.21,85700.0,30.1347,30.3172,30.1347,30.3172,85700.0
2010-08-31 11:00:00,38.19,38.24,38.08,38.08,56600.0,30.3013,30.341,30.214,30.214,56600.0
2010-08-31 11:05:00,38.09,38.11,38.02,38.06,31400.0,30.222,30.2379,30.1664,30.1982,31400.0
2010-08-31 11:10:00,38.06,38.09,37.95,38.09,37700.0,30.1982,30.222,30.1109,30.222,37700.0
2010-08-31 11:15:00,38.09,38.15,38.03,38.03,30200.0,30.222,30.2696,30.1744,30.1744,30200.0
2010-08-31 11:20:00,38.04,38.14,38.03,38.13,41800.0,30.1823,30.2617,30.1744,30.2537,41800.0
2010-08-31 11:25:00,38.13,38.21,38.13,38.17,68400.0,30.2537,30.3172,30.2537,30.2855,68400.0
2010-08-31 11:30:00,38.17,38.27,38.12,38.27,74300.0,30.2855,30.3648,30.2458,30.3648,74300.0
2010-08-31 11:35:00,38.26,38.39,38.26,38.35,75200.0,30.3569,30.46,30.3569,30.4283,75200.0
2010-08-31 11:40:00,38.36,38.42,38.32,38.37,27500.0,30.4362,30.4838,30.4045,30.4441,27500.0
2010-08-31 11:45:00,38.37,38.38,38.28,38.28,20600.0,30.4441,30.4521,30.3727,30.3727,20600.0
2010-08-31 11:50:00,38.27,38.3,38.24,38.24,47200.0,30.3648,30.3886,30.341,30.341,47200.0
2010-08-31 11:55:00,38.25,38.26,38.16,38.23,24500.0,30.3489,30.3569,30.2775,30.3331,24500.0
2010-08-31 12:00:00,38.23,38.28,38.17,38.18,24400.0,30.3331,30.3727,30.2855,30.2934,24400.0
2010-08-31 12:05:00,38.17,38.2,38.1,38.1,12900.0,30.2855,30.3093,30.2299,30.2299,12900.0
2010-08-31 12:10:00,38.1,38.1,38.0,38.0,33800.0,30.2299,30.2299,30.1506,30.1506,33800.0
2010-08-31 12:15:00,38.01,38.04,37.96,38.04,24500.0,30.1585,30.1823,30.1188,30.1823,24500.0
2010-08-31 12:20:00,38.04,38.04,37.98,38.0,14400.0,30.1823,30.1823,30.1347,30.1506,14400.0
2010-08-31 12:25:00,37.99,37.99,37.93,37.97,13000.0,30.1426,30.1426,30.095,30.1268,13000.0
2010-08-31 12:30:00,37.96,38.01,37.95,38.0,17800.0,30.1188,30.1585,30.1109,30.1506,17800.0
2010-08-31 12:35:00,37.99,38.01,37.96,37.96,13800.0,30.1426,30.1585,30.1188,30.1188,13800.0
2010-08-31 12:40:00,37.95,37.95,37.84,37.91,23400.0,30.1109,30.1109,30.0236,30.0792,23400.0
2010-08-31 12:45:00,37.91,37.98,37.88,37.96,11700.0,30.0792,30.1347,30.0554,30.1188,11700.0
2010-08-31 12:50:00,37.97,38.03,37.95,37.97,35100.0,30.1268,30.1744,30.1109,30.1268,35100.0
2010-08-31 12:55:00,37.97,37.98,37.96,37.96,19200.0,30.1268,30.1347,30.1188,30.1188,19200.0
2010-08-31 13:00:00,37.96,38.04,37.95,37.95,46900.0,30.1188,30.1823,30.1109,30.1109,46900.0
2010-08-31 13:05:00,37.94,38.04,37.92,38.04,24700.0,30.103,30.1823,30.0871,30.1823,24700.0
2010-08-31 13:10:00,38.03,38.13,38.0,38.12,29500.0,30.1744,30.2537,30.1506,30.2458,29500.0
2010-08-31 13:15:00,38.13,38.14,38.06,38.06,19200.0,30.2537,30.2617,30.1982,30.1982,19200.0
2010-08-31 13:20:00,38.07,38.15,38.06,38.1,44100.0,30.2061,30.2696,30.1982,30.2299,44100.0
2010-08-31 13:25:00,38.11,38.14,38.08,38.14,11000.0,30.2379,30.2617,30.214,30.2617,11000.0
2010-08-31 13:30:00,38.14,38.18,38.11,38.11,27600.0,30.2617,30.2934,30.2379,30.2379,27600.0
2010-08-31 13:35:00,38.11,38.25,38.1,38.19,49200.0,30.2379,30.3489,30.2299,30.3013,49200.0
2010-08-31 13:40:00,38.19,38.22,38.14,38.15,13500.0,30.3013,30.3251,30.2617,30.2696,13500.0
2010-08-31 13:45:00,38.15,38.17,38.08,38.15,36500.0,30.2696,30.2855,30.214,30.2696,36500.0
2010-08-31 13:50:00,38.16,38.19,38.14,38.14,11700.0,30.2775,30.3013,30.2617,30.2617,11700.0
2010-08-31 13:55:00,38.15,38.18,38.13,38.15,27000.0,30.2696,30.2934,30.2537,30.2696,27000.0
2010-08-31 14:00:00,38.15,38.19,37.99,38.0,51100.0,30.2696,30.3013,30.1426,30.1506,51100.0
2010-08-31 14:05:00,38.0,38.19,38.0,38.16,31300.0,30.1506,30.3013,30.1506,30.2775,31300.0
2010-08-31 14:10:00,38.16,38.19,38.07,38.12,28500.0,30.2775,30.3013,30.2061,30.2458,28500.0
2010-08-31 14:15:00,38.13,38.13,37.79,37.8,60900.0,30.2537,30.2537,29.984,29.9919,60900.0
2010-08-31 14:20:00,37.8,37.85,37.76,37.78,39800.0,29.9919,30.0316,29.9601,29.976,39800.0
2010-08-31 14:25:00,37.78,37.86,37.76,37.83,35400.0,29.976,30.0395,29.9601,30.0157,35400.0
2010-08-31 14:30:00,37.84,37.85,37.77,37.8,23100.0,30.0236,30.0316,29.9681,29.9919,23100.0
2010-08-31 14:35:00,37.79,37.82,37.64,37.67,52100.0,29.984,30.0078,29.8649,29.8887,52100.0
2010-08-31 14:40:00,37.66,37.73,37.6,37.63,32600.0,29.8808,29.9363,29.8332,29.857,32600.0
2010-08-31 14:45:00,37.63,37.63,37.54,37.54,37900.0,29.857,29.857,29.7856,29.7856,37900.0
2010-08-31 14:50:00,37.56,37.75,37.55,37.73,44000.0,29.8015,29.9522,29.7935,29.9363,44000.0
2010-08-31 14:55:00,37.73,37.73,37.59,37.6,28700.0,29.9363,29.9363,29.8253,29.8332,28700.0
2010-08-31 15:00:00,37.59,37.73,37.59,37.71,25600.0,29.8253,29.9363,29.8253,29.9205,25600.0
2010-08-31 15:05:00,37.71,37.73,37.64,37.73,55300.0,29.9205,29.9363,29.8649,29.9363,55300.0
2010-08-31 15:10:00,37.73,37.73,37.58,37.61,45000.0,29.9363,29.9363,29.8173,29.8411,45000.0
2010-08-31 15:15:00,37.6,37.65,37.57,37.63,72400.0,29.8332,29.8729,29.8094,29.857,72400.0
2010-08-31 15:20:00,37.63,37.67,37.57,37.67,96300.0,29.857,29.8887,29.8094,29.8887,96300.0
2010-08-31 15:25:00,37.66,37.72,37.64,37.72,42400.0,29.8808,29.9284,29.8649,29.9284,42400.0
2010-08-31 15:30:00,37.72,37.81,37.71,37.73,63200.0,29.9284,29.9998,29.9205,29.9363,63200.0
2010-08-31 15:35:00,37.73,37.74,37.6,37.66,73000.0,29.9363,29.9443,29.8332,29.8808,73000.0
2010-08-31 15:40:00,37.67,37.77,37.65,37.76,53400.0,29.8887,29.9681,29.8729,29.9601,53400.0
2010-08-31 15:45:00,37.76,37.99,37.76,37.87,126900.0,29.9601,30.1426,29.9601,30.0474,126900.0
2010-08-31 15:50:00,37.87,37.92,37.76,37.79,101200.0,30.0474,30.0871,29.9601,29.984,101200.0
2010-08-31 15:55:00,37.79,37.88,37.78,37.84,219100.0,29.984,30.0554,29.976,30.0236,219100.0
2010-09-01 09:30:00,38.25,38.47,38.17,38.26,72200.0,30.3489,30.5235,30.2855,30.3569,72200.0
2010-09-01 09:35:00,38.26,38.49,38.23,38.45,92900.0,30.3569,30.5394,30.3331,30.5076,92900.0
2010-09-01 09:40:00,38.49,38.51,38.29,38.31,50500.0,30.5394,30.5552,30.3807,30.3965,50500.0
2010-09-01 09:45:00,38.3,38.4,38.29,38.31,35000.0,30.3886,30.4679,30.3807,30.3965,35000.0
2010-09-01 09:50:00,38.31,38.53,38.31,38.48,55200.0,30.3965,30.5711,30.3965,30.5314,55200.0
2010-09-01 09:55:00,38.48,38.48,38.34,38.45,43200.0,30.5314,30.5314,30.4203,30.5076,43200.0
2010-09-01 10:00:00,38.46,38.95,38.43,38.86,214100.0,30.5156,30.9043,30.4918,30.8329,214100.0
2010-09-01 10:05:00,38.85,38.87,38.75,38.76,68400.0,30.825,30.8409,30.7457,30.7536,68400.0
2010-09-01 10:10:00,38.76,38.82,38.7,38.76,75300.0,30.7536,30.8012,30.706,30.7536,75300.0
2010-09-01 10:15:00,38.77,38.85,38.7,38.75,62300.0,30.7615,30.825,30.706,30.7457,62300.0
2010-09-01 10:20:00,38.75,38.78,38.72,38.73,45400.0,30.7457,30.7695,30.7218,30.7298,45400.0
2010-09-01 10:25:00,38.73,38.74,38.65,38.68,40200.0,30.7298,30.7377,30.6663,30.6901,40200.0
2010-09-01 10:30:00,38.68,38.7,38.62,38.67,72900.0,30.6901,30.706,30.6425,30.6822,72900.0
2010-09-01 10:35:00,38.68,38.79,38.63,38.77,43200.0,30.6901,30.7774,30.6504,30.7615,43200.0
2010-09-01 10:40:00,38.76,38.78,38.66,38.69,67100.0,30.7536,30.7695,30.6742,30.698,67100.0
2010-09-01 10:45:00,38.69,38.69,38.61,38.67,62600.0,30.698,30.698,30.6346,30.6822,62600.0
2010-09-01 10:50:00,38.68,38.81,38.61,38.76,61200.0,30.6901,30.7933,30.6346,30.7536,61200.0
2010-09-01 10:55:00,38.75,38.79,38.67,38.76,40300.0,30.7457,30.7774,30.6822,30.7536,40300.0
2010-09-01 11:00:00,38.77,38.85,38.77,38.84,35000.0,30.7615,30.825,30.7615,30.8171,35000.0
2010-09-01 11:05:00,38.82,38.85,38.79,38.84,85200.0,30.8012,30.825,30.7774,30.8171,85200.0
2010-09-01 11:10:00,38.83,38.91,38.79,38.9,68100.0,30.8091,30.8726,30.7774,30.8647,68100.0
2010-09-01 11:15:00,38.9,38.93,38.89,38.93,44500.0,30.8647,30.8885,30.8567,30.8885,44500.0
2010-09-01 11:20:00,38.94,38.96,38.9,38.93,152200.0,30.8964,30.9123,30.8647,30.8885,152200.0
2010-09-01 11:25:00,38.92,38.93,38.83,38.85,93400.0,30.8805,30.8885,30.8091,30.825,93400.0
2010-09-01 11:30:00,38.87,38.94,38.86,38.89,45300.0,30.8409,30.8964,30.8329,30.8567,45300.0
2010-09-01 11:35:00,38.9,38.93,38.86,38.87,55500.0,30.8647,30.8885,30.8329,30.8409,55500.0
2010-09-01 11:40:00,38.88,38.9,38.83,38.85,50800.0,30.8488,30.8647,30.8091,30.825,50800.0
2010-09-01 11:45:00,38.86,38.86,38.78,38.79,45600.0,30.8329,30.8329,30.7695,30.7774,45600.0
2010-09-01 11:50:00,38.8,38.9,38.79,38.86,51200.0,30.7853,30.8647,30.7774,30.8329,51200.0
2010-09-01 11:55:00,38.87,38.87,38.74,38.78,41400.0,30.8409,30.8409,30.7377,30.7695,41400.0
2010-09-01 12:00:00,38.78,38.82,38.73,38.74,29000.0,30.7695,30.8012,30.7298,30.7377,29000.0
2010-09-01 12:05:00,38.74,38.76,38.71,38.73,32300.0,30.7377,30.7536,30.7139,30.7298,32300.0
2010-09-01 12:10:00,38.73,38.75,38.72,38.75,22700.0,30.7298,30.7457,30.7218,30.7457,22700.0
2010-09-01 12:15:00,38.76,38.79,38.72,38.72,32700.0,30.7536,30.7774,30.7218,30.7218,32700.0
2010-09-01 12:20:00,38.73,38.75,38.62,38.64,56900.0,30.7298,30.7457,30.6425,30.6584,56900.0
2010-09-01 12:25:00,38.64,38.65,38.59,38.64,61600.0,30.6584,30.6663,30.6187,30.6584,61600.0
2010-09-01 12:30:00,38.63,38.67,38.59,38.59,37000.0,30.6504,30.6822,30.6187,30.6187,37000.0
2010-09-01 12:35:00,38.59,38.64,38.58,38.58,26500.0,30.6187,30.6584,30.6108,30.6108,26500.0
2010-09-01 12:40:00,38.58,38.62,38.56,38.61,29900.0,30.6108,30.6425,30.5949,30.6346,29900.0
2010-09-01 12:45:00,38.62,38.69,38.6,38.67,25200.0,30.6425,30.698,30.6266,30.6822,25200.0
2010-09-01 12:50:00,38.66,38.66,38.58,38.6,32500.0,30.6742,30.6742,30.6108,30.6266,32500.0
2010-09-01 12:55:00,38.6,38.65,38.6,38.63,24500.0,30.6266,30.6663,30.6266,30.6504,24500.0
2010-09-01 13:00:00,38.64,38.64,38.58,38.62,35700.0,30.6584,30.6584,30.6108,30.6425,35700.0
2010-09-01 13:05:00,38.61,38.7,38.61,38.7,17200.0,30.6346,30.706,30.6346,30.706,17200.0
2010-09-01 13:10:00,38.69,38.72,38.67,38.7,21700.0,30.698,30.7218,30.6822,30.706,21700.0
2010-09-01 13:15:00,38.7,38.75,38.7,38.75,13900.0,30.706,30.7457,30.706,30.7457,13900.0
2010-09-01 13:20:00,38.75,38.77,38.74,38.74,18900.0,30.7457,30.7615,30.7377,30.7377,18900.0
2010-09-01 13:25:00,38.74,38.77,38.72,38.74,20900.0,30.7377,30.7615,30.7218,30.7377,20900.0
2010-09-01 13:30:00,38.74,38.78,38.73,38.77,14400.0,30.7377,30.7695,30.7298,30.7615,14400.0
2010-09-01 13:35:00,38.77,38.85,38.77,38.85,32600.0,30.7615,30.825,30.7615,30.825,32600.0
2010-09-01 13:40:00,38.85,38.85,38.77,38.8,37700.0,30.825,30.825,30.7615,30.7853,37700.0
2010-09-01 13:45:00,38.8,38.86,38.8,38.85,53600.0,30.7853,30.8329,30.7853,30.825,53600.0
2010-09-01 13:50:00,38.85,38.86,38.8,38.83,30800.0,30.825,30.8329,30.7853,30.8091,30800.0
2010-09-01 13:55:00,38.83,38.85,38.8,38.85,24000.0,30.8091,30.825,30.7853,30.825,24000.0
2010-09-01 14:00:00,38.84,38.87,38.79,38.8,21400.0,30.8171,30.8409,30.7774,30.7853,21400.0
2010-09-01 14:05:00,38.8,38.92,38.8,38.81,40200.0,30.7853,30.8805,30.7853,30.7933,40200.0
2010-09-01 14:10:00,38.81,38.83,38.76,38.79,48500.0,30.7933,30.8091,30.7536,30.7774,48500.0
2010-09-01 14:15:00,38.79,38.83,38.78,38.8,53900.0,30.7774,30.8091,30.7695,30.7853,53900.0
2010-09-01 14:20:00,38.8,38.82,38.73,38.74,37900.0,30.7853,30.8012,30.7298,30.7377,37900.0
2010-09-01 14:25:00,38.73,38.8,38.7,38.78,33500.0,30.7298,30.7853,30.706,30.7695,33500.0
2010-09-01 14:30:00,38.79,38.82,38.78,38.8,36000.0,30.7774,30.8012,30.7695,30.7853,36000.0
2010-09-01 14:35:00,38.8,38.8,38.7,38.76,38700.0,30.7853,30.7853,30.706,30.7536,38700.0
2010-09-01 14:40:00,38.75,38.82,38.75,38.78,51400.0,30.7457,30.8012,30.7457,30.7695,51400.0
2010-09-01 14:45:00,38.78,38.79,38.74,38.79,20700.0,30.7695,30.7774,30.7377,30.7774,20700.0
2010-09-01 14:50:00,38.79,38.81,38.77,38.77,48600.0,30.7774,30.7933,30.7615,30.7615,48600.0
2010-09-01 14:55:00,38.77,38.81,38.77,38.8,36300.0,30.7615,30.7933,30.7615,30.7853,36300.0
2010-09-01 15:00:00,38.8,38.81,38.74,38.81,43100.0,30.7853,30.7933,30.7377,30.7933,43100.0
2010-09-01 15:05:00,38.81,38.81,38.79,38.8,97900.0,30.7933,30.7933,30.7774,30.7853,97900.0
2010-09-01 15:10:00,38.8,38.82,38.79,38.79,64900.0,30.7853,30.8012,30.7774,30.7774,64900.0
2010-09-01 15:15:00,38.79,38.8,38.76,38.8,39100.0,30.7774,30.7853,30.7536,30.7853,39100.0
2010-09-01 15:20:00,38.8,38.84,38.73,38.77,73900.0,30.7853,30.8171,30.7298,30.7615,73900.0
2010-09-01 15:25:00,38.78,38.8,38.71,38.79,46800.0,30.7695,30.7853,30.7139,30.7774,46800.0
2010-09-01 15:30:00,38.79,38.86,38.76,38.83,62900.0,30.7774,30.8329,30.7536,30.8091,62900.0
2010-09-01 15:35:00,38.84,38.88,38.81,38.84,53600.0,30.8171,30.8488,30.7933,30.8171,53600.0
2010-09-01 15:40:00,38.85,38.95,38.84,38.94,106100.0,30.825,30.9043,30.8171,30.8964,106100.0
2010-09-01 15:45:00,38.94,38.99,38.93,38.95,177500.0,30.8964,30.9361,30.8885,30.9043,177500.0
2010-09-01 15:50:00,38.95,38.97,38.92,38.96,168500.0,30.9043,30.9202,30.8805,30.9123,168500.0
2010-09-01 15:55:00,38.96,39.05,38.96,39.02,392800.0,30.9123,30.9837,30.9123,30.9599,392800.0
2010-09-02 09:30:00,39.15,39.25,38.91,38.98,54500.0,31.063,31.1424,30.8726,30.9281,54500.0
2010-09-02 09:35:00,38.97,39.08,38.94,39.06,29200.0,30.9202,31.0075,30.8964,30.9916,29200.0
2010-09-02 09:40:00,39.06,39.1,39.0,39.05,36400.0,30.9916,31.0234,30.944,30.9837,36400.0
2010-09-02 09:45:00,39.04,39.08,38.93,39.05,57100.0,30.9757,31.0075,30.8885,30.9837,57100.0
2010-09-02 09:50:00,39.06,39.2,39.06,39.16,40300.0,30.9916,31.1027,30.9916,31.071,40300.0
2010-09-02 09:55:00,39.16,39.18,39.11,39.12,34800.0,31.071,31.0868,31.0313,31.0392,34800.0
2010-09-02 10:00:00,39.12,39.28,39.1,39.17,108800.0,31.0392,31.1662,31.0234,31.0789,108800.0
2010-09-02 10:05:00,39.17,39.19,39.1,39.12,52500.0,31.0789,31.0948,31.0234,31.0392,52500.0
2010-09-02 10:10:00,39.12,39.22,39.12,39.14,35100.0,31.0392,31.1186,31.0392,31.0551,35100.0
2010-09-02 10:15:00,39.14,39.18,39.0,39.01,42800.0,31.0551,31.0868,30.944,30.9519,42800.0
2010-09-02 10:20:00,39.02,39.13,39.01,39.09,13800.0,30.9599,31.0472,30.9519,31.0154,13800.0
2010-09-02 10:25:00,39.09,39.12,39.08,39.1,18500.0,31.0154,31.0392,31.0075,31.0234,18500.0
2010-09-02 10:30:00,39.11,39.15,39.01,39.07,26900.0,31.0313,31.063,30.9519,30.9996,26900.0
2010-09-02 10:35:00,39.07,39.22,39.05,39.2,20300.0,30.9996,31.1186,30.9837,31.1027,20300.0
2010-09-02 10:40:00,39.22,39.32,39.21,39.22,30900.0,31.1186,31.1979,31.1106,31.1186,30900.0
2010-09-02 10:45:00,39.21,39.28,39.19,39.24,13500.0,31.1106,31.1662,31.0948,31.1344,13500.0
2010-09-02 10:50:00,39.23,39.25,39.21,39.25,12900.0,31.1265,31.1424,31.1106,31.1424,12900.0
2010-09-02 10:55:00,39.26,39.34,39.22,39.25,16500.0,31.1503,31.2138,31.1186,31.1424,16500.0
2010-09-02 11:00:00,39.26,39.33,39.25,39.28,22900.0,31.1503,31.2058,31.1424,31.1662,22900.0
2010-09-02 11:05:00,39.28,39.28,39.19,39.19,29000.0,31.1662,31.1662,31.0948,31.0948,29000.0
2010-09-02 11:10:00,39.19,39.22,39.14,39.16,27000.0,31.0948,31.1186,31.0551,31.071,27000.0
2010-09-02 11:15:00,39.16,39.19,39.13,39.16,40100.0,31.071,31.0948,31.0472,31.071,40100.0
2010-09-02 11:20:00,39.16,39.2,39.14,39.17,42700.0,31.071,31.1027,31.0551,31.0789,42700.0
2010-09-02 11:25:00,39.17,39.19,39.1,39.17,16100.0,31.0789,31.0948,31.0234,31.0789,16100.0
2010-09-02 11:30:00,39.17,39.22,39.13,39.2,14400.0,31.0789,31.1186,31.0472,31.1027,14400.0
2010-09-02 11:35:00,39.19,39.22,39.13,39.19,20300.0,31.0948,31.1186,31.0472,31.0948,20300.0
2010-09-02 11:40:00,39.2,39.27,39.2,39.27,19800.0,31.1027,31.1582,31.1027,31.1582,19800.0
2010-09-02 11:45:00,39.27,39.29,39.19,39.21,20500.0,31.1582,31.1741,31.0948,31.1106,20500.0
2010-09-02 11:50:00,39.21,39.27,39.21,39.27,28100.0,31.1106,31.1582,31.1106,31.1582,28100.0
2010-09-02 11:55:00,39.27,39.27,39.18,39.19,13900.0,31.1582,31.1582,31.0868,31.0948,13900.0
2010-09-02 12:00:00,39.19,39.28,39.18,39.26,20900.0,31.0948,31.1662,31.0868,31.1503,20900.0
2010-09-02 12:05:00,39.25,39.31,39.24,39.25,11300.0,31.1424,31.19,31.1344,31.1424,11300.0
2010-09-02 12:10:00,39.25,39.26,39.21,39.26,9100.0,31.1424,31.1503,31.1106,31.1503,9100.0
2010-09-02 12:15:00,39.27,39.28,39.25,39.26,7300.0,31.1582,31.1662,31.1424,31.1503,7300.0
2010-09-02 12:20:00,39.26,39.31,39.25,39.25,15300.0,31.1503,31.19,31.1424,31.1424,15300.0
2010-09-02 12:25:00,39.25,39.25,39.16,39.18,29400.0,31.1424,31.1424,31.071,31.0868,29400.0
2010-09-02 12:30:00,39.19,39.24,39.18,39.24,33700.0,31.0948,31.1344,31.0868,31.1344,33700.0
2010-09-02 12:35:00,39.24,39.27,39.19,39.21,34500.0,31.1344,31.1582,31.0948,31.1106,34500.0
2010-09-02 12:40:00,39.21,39.25,39.21,39.24,43000.0,31.1106,31.1424,31.1106,31.1344,43000.0
2010-09-02 12:45:00,39.24,39.26,39.2,39.26,13500.0,31.1344,31.1503,31.1027,31.1503,13500.0
2010-09-02 12:50:00,39.25,39.26,39.18,39.18,15700.0,31.1424,31.1503,31.0868,31.0868,15700.0
2010-09-02 12:55:00,39.17,39.18,39.09,39.09,21900.0,31.0789,31.0868,31.0154,31.0154,21900.0
2010-09-02 13:00:00,39.1,39.11,39.06,39.11,12200.0,31.0234,31.0313,30.9916,31.0313,12200.0
2010-09-02 13:05:00,39.11,39.12,39.09,39.1,13800.0,31.0313,31.0392,31.0154,31.0234,13800.0
2010-09-02 13:10:00,39.09,39.11,39.07,39.1,20500.0,31.0154,31.0313,30.9996,31.0234,20500.0
2010-09-02 13:15:00,39.1,39.17,39.1,39.13,18600.0,31.0234,31.0789,31.0234,31.0472,18600.0
2010-09-02 13:20:00,39.13,39.18,39.12,39.12,14700.0,31.0472,31.0868,31.0392,31.0392,14700.0
2010-09-02 13:25:00,39.12,39.16,39.1,39.16,34500.0,31.0392,31.071,31.0234,31.071,34500.0
2010-09-02 13:30:00,39.15,39.2,39.15,39.2,33800.0,31.063,31.1027,31.063,31.1027,33800.0
2010-09-02 13:35:00,39.21,39.3,39.2,39.29,78500.0,31.1106,31.182,31.1027,31.1741,78500.0
2010-09-02 13:40:00,39.29,39.33,39.24,39.25,60300.0,31.1741,31.2058,31.1344,31.1424,60300.0
2010-09-02 13:45:00,39.26,39.26,39.13,39.17,36500.0,31.1503,31.1503,31.0472,31.0789,36500.0
2010-09-02 13:50:00,39.18,39.22,39.17,39.2,22000.0,31.0868,31.1186,31.0789,31.1027,22000.0
2010-09-02 13:55:00,39.2,39.21,39.17,39.19,25000.0,31.1027,31.1106,31.0789,31.0948,25000.0
2010-09-02 14:00:00,39.19,39.2,39.17,39.19,30800.0,31.0948,31.1027,31.0789,31.0948,30800.0
2010-09-02 14:05:00,39.19,39.26,39.19,39.2,37100.0,31.0948,31.1503,31.0948,31.1027,37100.0
2010-09-02 14:10:00,39.21,39.39,39.21,39.39,47700.0,31.1106,31.2535,31.1106,31.2535,47700.0
2010-09-02 14:15:00,39.38,39.39,39.29,39.33,31100.0,31.2455,31.2535,31.1741,31.2058,31100.0
2010-09-02 14:20:00,39.34,39.38,39.25,39.25,28700.0,31.2138,31.2455,31.1424,31.1424,28700.0
2010-09-02 14:25:00,39.25,39.31,39.25,39.26,24500.0,31.1424,31.19,31.1424,31.1503,24500.0
2010-09-02 14:30:00,39.28,39.28,39.24,39.24,13000.0,31.1662,31.1662,31.1344,31.1344,13000.0
2010-09-02 14:35:00,39.24,39.3,39.22,39.29,48900.0,31.1344,31.182,31.1186,31.1741,48900.0
2010-09-02 14:40:00,39.3,39.3,39.24,39.28,45200.0,31.182,31.182,31.1344,31.1662,45200.0
2010-09-02 14:45:00,39.28,39.31,39.23,39.23,60600.0,31.1662,31.19,31.1265,31.1265,60600.0
2010-09-02 14:50:00,39.23,39.28,39.22,39.23,33200.0,31.1265,31.1662,31.1186,31.1265,33200.0
2010-09-02 14:55:00,39.23,39.26,39.21,39.25,30600.0,31.1265,31.1503,31.1106,31.1424,30600.0
2010-09-02 15:00:00,39.25,39.28,39.24,39.24,36900.0,31.1424,31.1662,31.1344,31.1344,36900.0
2010-09-02 15:05:00,39.24,39.26,39.23,39.26,32700.0,31.1344,31.1503,31.1265,31.1503,32700.0
2010-09-02 15:10:00,39.27,39.34,39.24,39.25,39000.0,31.1582,31.2138,31.1344,31.1424,39000.0
2010-09-02 15:15:00,39.24,39.26,39.22,39.22,25700.0,31.1344,31.1503,31.1186,31.1186,25700.0
2010-09-02 15:20:00,39.22,39.32,39.22,39.28,55000.0,31.1186,31.1979,31.1186,31.1662,55000.0
2010-09-02 15:25:00,39.28,39.31,39.24,39.31,51900.0,31.1662,31.19,31.1344,31.19,51900.0
2010-09-02 15:30:00,39.31,39.34,39.29,39.33,57700.0,31.19,31.2138,31.1741,31.2058,57700.0
2010-09-02 15:35:00,39.33,39.4,39.32,39.38,108900.0,31.2058,31.2614,31.1979,31.2455,108900.0
2010-09-02 15:40:00,39.37,39.44,39.35,39.35,91900.0,31.2376,31.2931,31.2217,31.2217,91900.0
2010-09-02 15:45:00,39.36,39.45,39.35,39.42,151700.0,31.2296,31.3011,31.2217,31.2773,151700.0
2010-09-02 15:50:00,39.42,39.47,39.41,39.45,91800.0,31.2773,31.3169,31.2693,31.3011,91800.0
2010-09-02 15:55:00,39.46,39.53,39.45,39.51,329400.0,31.309,31.3645,31.3011,31.3487,329400.0
2010-09-03 09:30:00,39.98,40.5,39.96,40.48,151900.0,31.7216,32.1342,31.7057,32.1183,151900.0
2010-09-03 09:35:00,40.47,40.5,40.37,40.45,51400.0,32.1104,32.1342,32.031,32.0945,51400.0
2010-09-03 09:40:00,40.47,40.53,40.42,40.52,107600.0,32.1104,32.158,32.0707,32.15,107600.0
2010-09-03 09:45:00,40.52,40.53,40.45,40.47,75700.0,32.15,32.158,32.0945,32.1104,75700.0
2010-09-03 09:50:00,40.47,40.59,40.44,40.59,46500.0,32.1104,32.2056,32.0866,32.2056,46500.0
2010-09-03 09:55:00,40.59,40.6,40.53,40.6,58300.0,32.2056,32.2135,32.158,32.2135,58300.0
2010-09-03 10:00:00,40.6,40.6,40.41,40.47,103400.0,32.2135,32.2135,32.0628,32.1104,103400.0
2010-09-03 10:05:00,40.46,40.52,40.38,40.42,107900.0,32.1024,32.15,32.039,32.0707,107900.0
2010-09-03 10:10:00,40.41,40.44,40.27,40.27,125500.0,32.0628,32.0866,31.9517,31.9517,125500.0
2010-09-03 10:15:00,40.25,40.41,40.18,40.38,58700.0,31.9358,32.0628,31.8803,32.039,58700.0
2010-09-03 10:20:00,40.39,40.45,40.32,40.35,48800.0,32.0469,32.0945,31.9913,32.0151,48800.0
2010-09-03 10:25:00,40.35,40.35,40.15,40.18,54300.0,32.0151,32.0151,31.8565,31.8803,54300.0
2010-09-03 10:30:00,40.18,40.2,40.08,40.09,47300.0,31.8803,31.8961,31.8009,31.8089,47300.0
2010-09-03 10:35:00,40.09,40.12,40.01,40.08,92400.0,31.8089,31.8327,31.7454,31.8009,92400.0
2010-09-03 10:40:00,40.1,40.12,40.08,40.1,40300.0,31.8168,31.8327,31.8009,31.8168,40300.0
2010-09-03 10:45:00,40.09,40.1,40.04,40.07,23300.0,31.8089,31.8168,31.7692,31.793,23300.0
2010-09-03 10:50:00,40.07,40.1,40.04,40.07,30200.0,31.793,31.8168,31.7692,31.793,30200.0
2010-09-03 10:55:00,40.07,40.11,40.02,40.1,48100.0,31.793,31.8247,31.7533,31.8168,48100.0
2010-09-03 11:00:00,40.09,40.12,40.05,40.1,26400.0,31.8089,31.8327,31.7771,31.8168,26400.0
2010-09-03 11:05:00,40.09,40.21,40.08,40.21,78300.0,31.8089,31.9041,31.8009,31.9041,78300.0
2010-09-03 11:10:00,40.22,40.24,40.09,40.23,48200.0,31.912,31.9279,31.8089,31.9199,48200.0
2010-09-03 11:15:00,40.23,40.25,40.19,40.23,55600.0,31.9199,31.9358,31.8882,31.9199,55600.0
2010-09-03 11:20:00,40.24,40.31,40.2,40.2,37800.0,31.9279,31.9834,31.8961,31.8961,37800.0
2010-09-03 11:25:00,40.2,40.3,40.18,40.25,38400.0,31.8961,31.9755,31.8803,31.9358,38400.0
2010-09-03 11:30:00,40.23,40.28,40.22,40.24,28500.0,31.9199,31.9596,31.912,31.9279,28500.0
2010-09-03 11:35:00,40.23,40.24,40.17,40.24,22600.0,31.9199,31.9279,31.8723,31.9279,22600.0
2010-09-03 11:40:00,40.24,40.29,40.24,40.27,21900.0,31.9279,31.9675,31.9279,31.9517,21900.0
2010-09-03 11:45:00,40.27,40.28,40.23,40.23,12900.0,31.9517,31.9596,31.9199,31.9199,12900.0
2010-09-03 11:50:00,40.23,40.24,40.17,40.24,32800.0,31.9199,31.9279,31.8723,31.9279,32800.0
2010-09-03 11:55:00,40.25,40.31,40.23,40.23,20700.0,31.9358,31.9834,31.9199,31.9199,20700.0
2010-09-03 12:00:00,40.21,40.28,40.19,40.28,26200.0,31.9041,31.9596,31.8882,31.9596,26200.0
2010-09-03 12:05:00,40.28,40.32,40.27,40.31,15800.0,31.9596,31.9913,31.9517,31.9834,15800.0
2010-09-03 12:10:00,40.3,40.35,40.27,40.34,19300.0,31.9755,32.0151,31.9517,32.0072,19300.0
2010-09-03 12:15:00,40.34,40.38,40.29,40.37,30000.0,32.0072,32.039,31.9675,32.031,30000.0
2010-09-03 12:20:00,40.37,40.41,40.37,40.41,16800.0,32.031,32.0628,32.031,32.0628,16800.0
2010-09-03 12:25:00,40.4,40.45,40.4,40.45,16700.0,32.0548,32.0945,32.0548,32.0945,16700.0
2010-09-03 12:30:00,40.44,40.44,40.39,40.42,20100.0,32.0866,32.0866,32.0469,32.0707,20100.0
2010-09-03 12:35:00,40.42,40.49,40.41,40.49,55600.0,32.0707,32.1262,32.0628,32.1262,55600.0
2010-09-03 12:40:00,40.49,40.51,40.46,40.5,28400.0,32.1262,32.1421,32.1024,32.1342,28400.0
2010-09-03 12:45:00,40.5,40.52,40.49,40.51,22200.0,32.1342,32.15,32.1262,32.1421,22200.0
2010-09-03 12:50:00,40.51,40.55,40.51,40.54,27800.0,32.1421,32.1738,32.1421,32.1659,27800.0
2010-09-03 12:55:00,40.53,40.66,40.53,40.6,59300.0,32.158,32.2611,32.158,32.2135,59300.0
2010-09-03 13:00:00,40.58,40.66,40.58,40.64,48500.0,32.1976,32.2611,32.1976,32.2452,48500.0
2010-09-03 13:05:00,40.65,40.65,40.59,40.61,21700.0,32.2532,32.2532,32.2056,32.2214,21700.0
2010-09-03 13:10:00,40.61,40.65,40.58,40.63,17200.0,32.2214,32.2532,32.1976,32.2373,17200.0
2010-09-03 13:15:00,40.64,40.64,40.58,40.6,26100.0,32.2452,32.2452,32.1976,32.2135,26100.0
2010-09-03 13:20:00,40.6,40.61,40.53,40.54,17600.0,32.2135,32.2214,32.158,32.1659,17600.0
2010-09-03 13:25:00,40.55,40.59,40.54,40.54,31300.0,32.1738,32.2056,32.1659,32.1659,31300.0
2010-09-03 13:30:00,40.55,40.61,40.51,40.54,29500.0,32.1738,32.2214,32.1421,32.1659,29500.0
2010-09-03 13:35:00,40.52,40.6,40.52,40.59,24800.0,32.15,32.2135,32.15,32.2056,24800.0
2010-09-03 13:40:00,40.59,40.68,40.59,40.67,42800.0,32.2056,32.277,32.2056,32.269,42800.0
2010-09-03 13:45:00,40.68,40.77,40.67,40.76,81100.0,32.277,32.3484,32.269,32.3405,81100.0
2010-09-03 13:50:00,40.76,40.77,40.7,40.75,32300.0,32.3405,32.3484,32.2929,32.3325,32300.0
2010-09-03 13:55:00,40.74,40.75,40.68,40.68,18400.0,32.3246,32.3325,32.277,32.277,18400.0
2010-09-03 14:00:00,40.69,40.74,40.66,40.66,31400.0,32.2849,32.3246,32.2611,32.2611,31400.0
2010-09-03 14:05:00,40.65,40.69,40.59,40.6,37500.0,32.2532,32.2849,32.2056,32.2135,37500.0
2010-09-03 14:10:00,40.6,40.64,40.57,40.63,49700.0,32.2135,32.2452,32.1897,32.2373,49700.0
2010-09-03 14:15:00,40.63,40.72,40.62,40.71,24200.0,32.2373,32.3087,32.2294,32.3008,24200.0
2010-09-03 14:20:00,40.71,40.73,40.66,40.71,40300.0,32.3008,32.3167,32.2611,32.3008,40300.0
2010-09-03 14:25:00,40.72,40.74,40.69,40.73,22600.0,32.3087,32.3246,32.2849,32.3167,22600.0
2010-09-03 14:30:00,40.73,40.74,40.67,40.67,27600.0,32.3167,32.3246,32.269,32.269,27600.0
2010-09-03 14:35:00,40.68,40.72,40.64,40.65,48300.0,32.277,32.3087,32.2452,32.2532,48300.0
2010-09-03 14:40:00,40.66,40.7,40.63,40.69,47600.0,32.2611,32.2929,32.2373,32.2849,47600.0
2010-09-03 14:45:00,40.69,40.69,40.55,40.57,35400.0,32.2849,32.2849,32.1738,32.1897,35400.0
2010-09-03 14:50:00,40.56,40.61,40.51,40.52,53300.0,32.1818,32.2214,32.1421,32.15,53300.0
2010-09-03 14:55:00,40.52,40.52,40.46,40.47,50500.0,32.15,32.15,32.1024,32.1104,50500.0
2010-09-03 15:00:00,40.47,40.5,40.44,40.48,43900.0,32.1104,32.1342,32.0866,32.1183,43900.0
2010-09-03 15:05:00,40.47,40.52,40.45,40.51,52800.0,32.1104,32.15,32.0945,32.1421,52800.0
2010-09-03 15:10:00,40.51,40.54,40.48,40.49,28800.0,32.1421,32.1659,32.1183,32.1262,28800.0
2010-09-03 15:15:00,40.49,40.56,40.48,40.56,30200.0,32.1262,32.1818,32.1183,32.1818,30200.0
2010-09-03 15:20:00,40.56,40.59,40.54,40.55,31000.0,32.1818,32.2056,32.1659,32.1738,31000.0
2010-09-03 15:25:00,40.55,40.59,40.55,40.56,42800.0,32.1738,32.2056,32.1738,32.1818,42800.0
2010-09-03 15:30:00,40.56,40.61,40.5,40.51,57200.0,32.1818,32.2214,32.1342,32.1421,57200.0
2010-09-03 15:35:00,40.51,40.56,40.51,40.54,36700.0,32.1421,32.1818,32.1421,32.1659,36700.0
2010-09-03 15:40:00,40.54,40.7,40.53,40.7,87600.0,32.1659,32.2929,32.158,32.2929,87600.0
2010-09-03 15:45:00,40.7,40.71,40.62,40.62,126500.0,32.2929,32.3008,32.2294,32.2294,126500.0
2010-09-03 15:50:00,40.63,40.65,40.57,40.57,140100.0,32.2373,32.2532,32.1897,32.1897,140100.0
2010-09-03 15:55:00,40.58,40.69,40.58,40.67,229700.0,32.1976,32.2849,32.1976,32.269,229700.0
2010-09-07 09:30:00,40.28,40.38,39.8,39.98,122300.0,31.9596,32.039,31.5788,31.7216,122300.0
2010-09-07 09:35:00,39.96,40.09,39.96,40.09,42400.0,31.7057,31.8089,31.7057,31.8089,42400.0
2010-09-07 09:40:00,40.1,40.19,39.99,40.15,87800.0,31.8168,31.8882,31.7295,31.8565,87800.0
2010-09-07 09:45:00,40.15,40.15,39.97,39.98,59400.0,31.8565,31.8565,31.7136,31.7216,59400.0
2010-09-07 09:50:00,39.98,39.99,39.83,39.85,60300.0,31.7216,31.7295,31.6026,31.6184,60300.0
2010-09-07 09:55:00,39.85,39.87,39.68,39.69,53300.0,31.6184,31.6343,31.4835,31.4915,53300.0
2010-09-07 10:00:00,39.69,39.77,39.61,39.71,51500.0,31.4915,31.555,31.428,31.5074,51500.0
2010-09-07 10:05:00,39.7,39.74,39.61,39.66,90100.0,31.4994,31.5312,31.428,31.4677,90100.0
2010-09-07 10:10:00,39.66,39.76,39.65,39.75,36400.0,31.4677,31.547,31.4597,31.5391,36400.0
2010-09-07 10:15:00,39.76,39.76,39.64,39.69,26200.0,31.547,31.547,31.4518,31.4915,26200.0
2010-09-07 10:20:00,39.67,39.67,39.51,39.59,38800.0,31.4756,31.4756,31.3487,31.4121,38800.0
2010-09-07 10:25:00,39.6,39.69,39.6,39.69,30400.0,31.4201,31.4915,31.4201,31.4915,30400.0
2010-09-07 10:30:00,39.69,39.7,39.58,39.63,49400.0,31.4915,31.4994,31.4042,31.4439,49400.0
2010-09-07 10:35:00,39.63,39.66,39.56,39.65,33600.0,31.4439,31.4677,31.3883,31.4597,33600.0
2010-09-07 10:40:00,39.65,39.72,39.64,39.69,31500.0,31.4597,31.5153,31.4518,31.4915,31500.0
2010-09-07 10:45:00,39.69,39.72,39.6,39.63,27800.0,31.4915,31.5153,31.4201,31.4439,27800.0
2010-09-07 10:50:00,39.64,39.64,39.47,39.48,55000.0,31.4518,31.4518,31.3169,31.3249,55000.0
2010-09-07 10:55:00,39.47,39.52,39.46,39.49,53700.0,31.3169,31.3566,31.309,31.3328,53700.0
2010-09-07 11:00:00,39.48,39.58,39.43,39.46,44900.0,31.3249,31.4042,31.2852,31.309,44900.0
2010-09-07 11:05:00,39.44,39.51,39.38,39.44,54000.0,31.2931,31.3487,31.2455,31.2931,54000.0
2010-09-07 11:10:00,39.44,39.48,39.39,39.43,64700.0,31.2931,31.3249,31.2535,31.2852,64700.0
2010-09-07 11:15:00,39.43,39.45,39.37,39.43,32100.0,31.2852,31.3011,31.2376,31.2852,32100.0
2010-09-07 11:20:00,39.44,39.5,39.39,39.4,55400.0,31.2931,31.3407,31.2535,31.2614,55400.0
2010-09-07 11:25:00,39.38,39.46,39.34,39.45,94500.0,31.2455,31.309,31.2138,31.3011,94500.0
2010-09-07 11:30:00,39.46,39.48,39.33,39.34,83300.0,31.309,31.3249,31.2058,31.2138,83300.0
2010-09-07 11:35:00,39.34,39.34,39.22,39.26,100100.0,31.2138,31.2138,31.1186,31.1503,100100.0
2010-09-07 11:40:00,39.26,39.26,39.17,39.21,124500.0,31.1503,31.1503,31.0789,31.1106,124500.0
2010-09-07 11:45:00,39.21,39.24,39.17,39.24,45100.0,31.1106,31.1344,31.0789,31.1344,45100.0
2010-09-07 11:50:00,39.24,39.24,39.13,39.15,34600.0,31.1344,31.1344,31.0472,31.063,34600.0
2010-09-07 11:55:00,39.15,39.25,39.13,39.24,94900.0,31.063,31.1424,31.0472,31.1344,94900.0
2010-09-07 12:00:00,39.24,39.27,39.22,39.25,32100.0,31.1344,31.1582,31.1186,31.1424,32100.0
2010-09-07 12:05:00,39.26,39.3,39.24,39.26,24900.0,31.1503,31.182,31.1344,31.1503,24900.0
2010-09-07 12:10:00,39.26,39.26,39.18,39.19,30800.0,31.1503,31.1503,31.0868,31.0948,30800.0
2010-09-07 12:15:00,39.2,39.21,39.16,39.17,26500.0,31.1027,31.1106,31.071,31.0789,26500.0
2010-09-07 12:20:00,39.16,39.18,39.08,39.11,73800.0,31.071,31.0868,31.0075,31.0313,73800.0
2010-09-07 12:25:00,39.1,39.14,39.05,39.13,57800.0,31.0234,31.0551,30.9837,31.0472,57800.0
2010-09-07 12:30:00,39.12,39.15,39.03,39.12,53100.0,31.0392,31.063,30.9678,31.0392,53100.0
2010-09-07 12:35:00,39.1,39.11,39.02,39.02,22500.0,31.0234,31.0313,30.9599,30.9599,22500.0
2010-09-07 12:40:00,39.02,39.08,39.02,39.03,35300.0,30.9599,31.0075,30.9599,30.9678,35300.0
2010-09-07 12:45:00,39.02,39.06,39.0,39.02,72200.0,30.9599,30.9916,30.944,30.9599,72200.0
2010-09-07 12:50:00,39.02,39.06,39.0,39.05,18100.0,30.9599,30.9916,30.944,30.9837,18100.0
2010-09-07 12:55:00,39.05,39.06,39.0,39.06,28500.0,30.9837,30.9916,30.944,30.9916,28500.0
2010-09-07 13:00:00,39.06,39.06,38.95,38.97,38300.0,30.9916,30.9916,30.9043,30.9202,38300.0
2010-09-07 13:05:00,38.97,39.01,38.89,38.94,53700.0,30.9202,30.9519,30.8567,30.8964,53700.0
2010-09-07 13:10:00,38.95,38.99,38.92,38.95,56600.0,30.9043,30.9361,30.8805,30.9043,56600.0
2010-09-07 13:15:00,38.95,39.02,38.94,38.97,36600.0,30.9043,30.9599,30.8964,30.9202,36600.0
2010-09-07 13:20:00,38.97,39.0,38.92,38.97,22400.0,30.9202,30.944,30.8805,30.9202,22400.0
2010-09-07 13:25:00,38.97,39.01,38.95,38.99,22500.0,30.9202,30.9519,30.9043,30.9361,22500.0
2010-09-07 13:30:00,38.98,39.06,38.98,39.04,19300.0,30.9281,30.9916,30.9281,30.9757,19300.0
2010-09-07 13:35:00,39.04,39.05,38.97,38.98,28200.0,30.9757,30.9837,30.9202,30.9281,28200.0
2010-09-07 13:40:00,38.99,39.03,38.96,38.96,19700.0,30.9361,30.9678,30.9123,30.9123,19700.0
2010-09-07 13:45:00,38.96,39.03,38.96,39.01,34100.0,30.9123,30.9678,30.9123,30.9519,34100.0
2010-09-07 13:50:00,39.01,39.06,39.0,39.05,33300.0,30.9519,30.9916,30.944,30.9837,33300.0
2010-09-07 13:55:00,39.06,39.15,39.06,39.14,28300.0,30.9916,31.063,30.9916,31.0551,28300.0
2010-09-07 14:00:00,39.15,39.17,39.08,39.08,34400.0,31.063,31.0789,31.0075,31.0075,34400.0
2010-09-07 14:05:00,39.09,39.1,39.01,39.02,45700.0,31.0154,31.0234,30.9519,30.9599,45700.0
2010-09-07 14:10:00,39.02,39.04,39.0,39.03,38300.0,30.9599,30.9757,30.944,30.9678,38300.0
2010-09-07 14:15:00,39.04,39.08,39.0,39.03,38900.0,30.9757,31.0075,30.944,30.9678,38900.0
2010-09-07 14:20:00,39.03,39.07,39.03,39.04,27100.0,30.9678,30.9996,30.9678,30.9757,27100.0
2010-09-07 14:25:00,39.04,39.06,38.97,38.99,36300.0,30.9757,30.9916,30.9202,30.9361,36300.0
2010-09-07 14:30:00,38.99,39.02,38.92,38.93,47000.0,30.9361,30.9599,30.8805,30.8885,47000.0
2010-09-07 14:35:00,38.93,38.96,38.88,38.88,41300.0,30.8885,30.9123,30.8488,30.8488,41300.0
2010-09-07 14:40:00,38.89,38.93,38.87,38.9,57100.0,30.8567,30.8885,30.8409,30.8647,57100.0
2010-09-07 14:45:00,38.9,38.97,38.9,38.95,25900.0,30.8647,30.9202,30.8647,30.9043,25900.0
2010-09-07 14:50:00,38.95,38.99,38.92,38.92,23400.0,30.9043,30.9361,30.8805,30.8805,23400.0
2010-09-07 14:55:00,38.93,38.94,38.85,38.89,34300.0,30.8885,30.8964,30.825,30.8567,34300.0
2010-09-07 15:00:00,38.89,38.97,38.84,38.94,44400.0,30.8567,30.9202,30.8171,30.8964,44400.0
2010-09-07 15:05:00,38.94,38.95,38.86,38.9,47300.0,30.8964,30.9043,30.8329,30.8647,47300.0
2010-09-07 15:10:00,38.9,38.92,38.87,38.9,42900.0,30.8647,30.8805,30.8409,30.8647,42900.0
2010-09-07 15:15:00,38.89,38.95,38.86,38.93,52700.0,30.8567,30.9043,30.8329,30.8885,52700.0
2010-09-07 15:20:00,38.94,38.97,38.89,38.92,53900.0,30.8964,30.9202,30.8567,30.8805,53900.0
2010-09-07 15:25:00,38.91,38.96,38.89,38.96,50900.0,30.8726,30.9123,30.8567,30.9123,50900.0
2010-09-07 15:30:00,38.95,38.99,38.94,38.97,121200.0,30.9043,30.9361,30.8964,30.9202,121200.0
2010-09-07 15:35:00,38.98,39.03,38.97,39.03,108200.0,30.9281,30.9678,30.9202,30.9678,108200.0
2010-09-07 15:40:00,39.03,39.03,38.98,38.99,122800.0,30.9678,30.9678,30.9281,30.9361,122800.0
2010-09-07 15:45:00,39.0,39.02,38.94,38.97,151000.0,30.944,30.9599,30.8964,30.9202,151000.0
2010-09-07 15:50:00,38.97,38.97,38.85,38.85,145000.0,30.9202,30.9202,30.825,30.825,145000.0
2010-09-07 15:55:00,38.85,38.86,38.81,38.85,326600.0,30.825,30.8329,30.7933,30.825,326600.0
2010-09-08 09:30:00,39.01,39.21,38.98,39.15,61200.0,30.9519,31.1106,30.9281,31.063,61200.0
2010-09-08 09:35:00,39.15,39.15,39.02,39.1,29900.0,31.063,31.063,30.9599,31.0234,29900.0
2010-09-08 09:40:00,39.12,39.39,39.08,39.39,136300.0,31.0392,31.2535,31.0075,31.2535,136300.0
2010-09-08 09:45:00,39.39,39.68,39.29,39.63,285900.0,31.2535,31.4835,31.1741,31.4439,285900.0
2010-09-08 09:50:00,39.62,39.76,39.61,39.71,270000.0,31.4359,31.547,31.428,31.5074,270000.0
2010-09-08 09:55:00,39.73,39.93,39.69,39.77,275900.0,31.5232,31.6819,31.4915,31.555,275900.0
2010-09-08 10:00:00,39.78,39.83,39.46,39.5,259100.0,31.5629,31.6026,31.309,31.3407,259100.0
2010-09-08 10:05:00,39.5,39.55,39.31,39.4,180200.0,31.3407,31.3804,31.19,31.2614,180200.0
2010-09-08 10:10:00,39.4,39.41,39.24,39.33,212700.0,31.2614,31.2693,31.1344,31.2058,212700.0
2010-09-08 10:15:00,39.33,39.35,39.23,39.23,145500.0,31.2058,31.2217,31.1265,31.1265,145500.0
2010-09-08 10:20:00,39.23,39.31,39.12,39.15,194500.0,31.1265,31.19,31.0392,31.063,194500.0
2010-09-08 10:25:00,39.16,39.26,39.12,39.23,106800.0,31.071,31.1503,31.0392,31.1265,106800.0
2010-09-08 10:30:00,39.2,39.35,39.18,39.2,101200.0,31.1027,31.2217,31.0868,31.1027,101200.0
2010-09-08 10:35:00,39.21,39.29,39.2,39.23,119300.0,31.1106,31.1741,31.1027,31.1265,119300.0
2010-09-08 10:40:00,39.24,39.32,39.23,39.3,58400.0,31.1344,31.1979,31.1265,31.182,58400.0
2010-09-08 10:45:00,39.31,39.36,39.29,39.32,61200.0,31.19,31.2296,31.1741,31.1979,61200.0
2010-09-08 10:50:00,39.33,39.4,39.32,39.39,66300.0,31.2058,31.2614,31.1979,31.2535,66300.0
2010-09-08 10:55:00,39.4,39.41,39.31,39.32,38100.0,31.2614,31.2693,31.19,31.1979,38100.0
2010-09-08 11:00:00,39.32,39.51,39.32,39.45,59900.0,31.1979,31.3487,31.1979,31.3011,59900.0
2010-09-08 11:05:00,39.44,39.5,39.44,39.47,47400.0,31.2931,31.3407,31.2931,31.3169,47400.0
2010-09-08 11:10:00,39.47,39.49,39.4,39.45,39000.0,31.3169,31.3328,31.2614,31.3011,39000.0
2010-09-08 11:15:00,39.45,39.52,39.45,39.48,34000.0,31.3011,31.3566,31.3011,31.3249,34000.0
2010-09-08 11:20:00,39.48,39.5,39.45,39.5,60800.0,31.3249,31.3407,31.3011,31.3407,60800.0
2010-09-08 11:25:00,39.5,39.55,39.49,39.5,43300.0,31.3407,31.3804,31.3328,31.3407,43300.0
2010-09-08 11:30:00,39.51,39.51,39.43,39.51,45700.0,31.3487,31.3487,31.2852,31.3487,45700.0
2010-09-08 11:35:00,39.5,39.51,39.42,39.42,38600.0,31.3407,31.3487,31.2773,31.2773,38600.0
2010-09-08 11:40:00,39.42,39.47,39.38,39.44,31400.0,31.2773,31.3169,31.2455,31.2931,31400.0
2010-09-08 11:45:00,39.45,39.5,39.44,39.49,34600.0,31.3011,31.3407,31.2931,31.3328,34600.0
2010-09-08 11:50:00,39.49,39.49,39.43,39.44,25000.0,31.3328,31.3328,31.2852,31.2931,25000.0
2010-09-08 11:55:00,39.44,39.53,39.41,39.51,33800.0,31.2931,31.3645,31.2693,31.3487,33800.0
2010-09-08 12:00:00,39.5,39.52,39.49,39.49,38500.0,31.3407,31.3566,31.3328,31.3328,38500.0
2010-09-08 12:05:00,39.49,39.49,39.44,39.49,25000.0,31.3328,31.3328,31.2931,31.3328,25000.0
2010-09-08 12:10:00,39.49,39.51,39.44,39.51,16000.0,31.3328,31.3487,31.2931,31.3487,16000.0
2010-09-08 12:15:00,39.5,39.53,39.49,39.5,30000.0,31.3407,31.3645,31.3328,31.3407,30000.0
2010-09-08 12:20:00,39.5,39.56,39.48,39.56,31400.0,31.3407,31.3883,31.3249,31.3883,31400.0
2010-09-08 12:25:00,39.56,39.59,39.54,39.59,41100.0,31.3883,31.4121,31.3725,31.4121,41100.0
2010-09-08 12:30:00,39.58,39.63,39.48,39.49,54800.0,31.4042,31.4439,31.3249,31.3328,54800.0
2010-09-08 12:35:00,39.48,39.57,39.48,39.56,61900.0,31.3249,31.3963,31.3249,31.3883,61900.0
2010-09-08 12:40:00,39.56,39.63,39.51,39.56,61600.0,31.3883,31.4439,31.3487,31.3883,61600.0
2010-09-08 12:45:00,39.55,39.57,39.5,39.55,48800.0,31.3804,31.3963,31.3407,31.3804,48800.0
2010-09-08 12:50:00,39.54,39.57,39.5,39.51,37500.0,31.3725,31.3963,31.3407,31.3487,37500.0
2010-09-08 12:55:00,39.51,39.59,39.51,39.55,23200.0,31.3487,31.4121,31.3487,31.3804,23200.0
2010-09-08 13:00:00,39.56,39.57,39.43,39.43,70800.0,31.3883,31.3963,31.2852,31.2852,70800.0
2010-09-08 13:05:00,39.42,39.45,39.39,39.45,18200.0,31.2773,31.3011,31.2535,31.3011,18200.0
2010-09-08 13:10:00,39.45,39.46,39.4,39.43,16100.0,31.3011,31.309,31.2614,31.2852,16100.0
2010-09-08 13:15:00,39.44,39.45,39.38,39.4,24300.0,31.2931,31.3011,31.2455,31.2614,24300.0
2010-09-08 13:20:00,39.41,39.44,39.4,39.44,19400.0,31.2693,31.2931,31.2614,31.2931,19400.0
2010-09-08 13:25:00,39.44,39.44,39.38,39.38,31700.0,31.2931,31.2931,31.2455,31.2455,31700.0
2010-09-08 13:30:00,39.39,39.42,39.31,39.34,79400.0,31.2535,31.2773,31.19,31.2138,79400.0
2010-09-08 13:35:00,39.35,39.36,39.23,39.23,35400.0,31.2217,31.2296,31.1265,31.1265,35400.0
2010-09-08 13:40:00,39.23,39.26,39.14,39.14,55400.0,31.1265,31.1503,31.0551,31.0551,55400.0
2010-09-08 13:45:00,39.14,39.22,39.13,39.16,60300.0,31.0551,31.1186,31.0472,31.071,60300.0
2010-09-08 13:50:00,39.16,39.22,39.14,39.18,38400.0,31.071,31.1186,31.0551,31.0868,38400.0
2010-09-08 13:55:00,39.18,39.21,39.13,39.14,57100.0,31.0868,31.1106,31.0472,31.0551,57100.0
2010-09-08 14:00:00,39.15,39.15,38.96,39.01,302200.0,31.063,31.063,30.9123,30.9519,302200.0
2010-09-08 14:05:00,39.01,39.15,39.0,39.05,65500.0,30.9519,31.063,30.944,30.9837,65500.0
2010-09-08 14:10:00,39.05,39.13,39.01,39.13,40800.0,30.9837,31.0472,30.9519,31.0472,40800.0
2010-09-08 14:15:00,39.14,39.24,39.12,39.19,34000.0,31.0551,31.1344,31.0392,31.0948,34000.0
2010-09-08 14:20:00,39.19,39.32,39.19,39.31,49200.0,31.0948,31.1979,31.0948,31.19,49200.0
2010-09-08 14:25:00,39.32,39.34,39.29,39.33,28900.0,31.1979,31.2138,31.1741,31.2058,28900.0
2010-09-08 14:30:00,39.33,39.39,39.33,39.35,26800.0,31.2058,31.2535,31.2058,31.2217,26800.0
2010-09-08 14:35:00,39.36,39.37,39.31,39.33,25000.0,31.2296,31.2376,31.19,31.2058,25000.0
2010-09-08 14:40:00,39.34,39.44,39.33,39.44,29000.0,31.2138,31.2931,31.2058,31.2931,29000.0
2010-09-08 14:45:00,39.42,39.46,39.38,39.42,27600.0,31.2773,31.309,31.2455,31.2773,27600.0
2010-09-08 14:50:00,39.42,39.44,39.39,39.43,10200.0,31.2773,31.2931,31.2535,31.2852,10200.0
2010-09-08 14:55:00,39.43,39.43,39.37,39.38,21100.0,31.2852,31.2852,31.2376,31.2455,21100.0
2010-09-08 15:00:00,39.39,39.49,39.39,39.48,39400.0,31.2535,31.3328,31.2535,31.3249,39400.0
2010-09-08 15:05:00,39.47,39.52,39.43,39.44,72200.0,31.3169,31.3566,31.2852,31.2931,72200.0
2010-09-08 15:10:00,39.45,39.45,39.37,39.42,38400.0,31.3011,31.3011,31.2376,31.2773,38400.0
2010-09-08 15:15:00,39.42,39.46,39.37,39.37,33600.0,31.2773,31.309,31.2376,31.2376,33600.0
2010-09-08 15:20:00,39.37,39.4,39.29,39.32,66200.0,31.2376,31.2614,31.1741,31.1979,66200.0
2010-09-08 15:25:00,39.31,39.35,39.27,39.27,50000.0,31.19,31.2217,31.1582,31.1582,50000.0
2010-09-08 15:30:00,39.28,39.31,39.25,39.25,109300.0,31.1662,31.19,31.1424,31.1424,109300.0
2010-09-08 15:35:00,39.25,39.32,39.23,39.24,156600.0,31.1424,31.1979,31.1265,31.1344,156600.0
2010-09-08 15:40:00,39.24,39.25,39.12,39.12,87300.0,31.1344,31.1424,31.0392,31.0392,87300.0
2010-09-08 15:45:00,39.13,39.19,39.08,39.1,206800.0,31.0472,31.0948,31.0075,31.0234,206800.0
2010-09-08 15:50:00,39.09,39.12,39.04,39.09,183900.0,31.0154,31.0392,30.9757,31.0154,183900.0
2010-09-08 15:55:00,39.09,39.1,39.04,39.1,501800.0,31.0154,31.0234,30.9757,31.0234,501800.0
2010-09-09 09:30:00,39.89,39.95,39.54,39.79,81300.0,31.6502,31.6978,31.3725,31.5708,81300.0
2010-09-09 09:35:00,39.76,39.93,39.67,39.93,61600.0,31.547,31.6819,31.4756,31.6819,61600.0
2010-09-09 09:40:00,39.95,39.99,39.87,39.9,56100.0,31.6978,31.7295,31.6343,31.6581,56100.0
2010-09-09 09:45:00,39.9,39.97,39.83,39.86,33800.0,31.6581,31.7136,31.6026,31.6264,33800.0
2010-09-09 09:50:00,39.85,39.86,39.75,39.82,56800.0,31.6184,31.6264,31.5391,31.5946,56800.0
2010-09-09 09:55:00,39.82,39.93,39.79,39.9,47800.0,31.5946,31.6819,31.5708,31.6581,47800.0
2010-09-09 10:00:00,39.91,40.06,39.88,39.91,99800.0,31.666,31.7851,31.6422,31.666,99800.0
2010-09-09 10:05:00,39.89,39.92,39.74,39.79,80800.0,31.6502,31.674,31.5312,31.5708,80800.0
2010-09-09 10:10:00,39.79,39.86,39.71,39.75,60100.0,31.5708,31.6264,31.5074,31.5391,60100.0
2010-09-09 10:15:00,39.75,39.78,39.72,39.73,50000.0,31.5391,31.5629,31.5153,31.5232,50000.0
2010-09-09 10:20:00,39.72,39.74,39.64,39.68,33000.0,31.5153,31.5312,31.4518,31.4835,33000.0
2010-09-09 10:25:00,39.67,39.72,39.63,39.72,31100.0,31.4756,31.5153,31.4439,31.5153,31100.0
2010-09-09 10:30:00,39.74,39.74,39.54,39.58,56800.0,31.5312,31.5312,31.3725,31.4042,56800.0
2010-09-09 10:35:00,39.56,39.74,39.53,39.74,33900.0,31.3883,31.5312,31.3645,31.5312,33900.0
2010-09-09 10:40:00,39.73,39.76,39.64,39.67,21700.0,31.5232,31.547,31.4518,31.4756,21700.0
2010-09-09 10:45:00,39.67,39.76,39.67,39.71,20500.0,31.4756,31.547,31.4756,31.5074,20500.0
2010-09-09 10:50:00,39.71,39.74,39.63,39.73,25700.0,31.5074,31.5312,31.4439,31.5232,25700.0
2010-09-09 10:55:00,39.74,39.79,39.67,39.67,40700.0,31.5312,31.5708,31.4756,31.4756,40700.0
2010-09-09 11:00:00,39.68,39.81,39.64,39.76,50900.0,31.4835,31.5867,31.4518,31.547,50900.0
2010-09-09 11:05:00,39.76,39.87,39.76,39.85,41100.0,31.547,31.6343,31.547,31.6184,41100.0
2010-09-09 11:10:00,39.86,39.95,39.84,39.95,58400.0,31.6264,31.6978,31.6105,31.6978,58400.0
2010-09-09 11:15:00,39.94,40.02,39.93,39.97,35200.0,31.6898,31.7533,31.6819,31.7136,35200.0
2010-09-09 11:20:00,39.96,39.99,39.91,39.94,28600.0,31.7057,31.7295,31.666,31.6898,28600.0
2010-09-09 11:25:00,39.94,40.02,39.9,40.01,43500.0,31.6898,31.7533,31.6581,31.7454,43500.0
2010-09-09 11:30:00,40.02,40.02,39.96,40.0,42800.0,31.7533,31.7533,31.7057,31.7374,42800.0
2010-09-09 11:35:00,39.98,40.02,39.97,39.97,26100.0,31.7216,31.7533,31.7136,31.7136,26100.0
2010-09-09 11:40:00,39.97,40.01,39.92,39.95,41400.0,31.7136,31.7454,31.674,31.6978,41400.0
2010-09-09 11:45:00,39.94,39.95,39.92,39.93,19200.0,31.6898,31.6978,31.674,31.6819,19200.0
2010-09-09 11:50:00,39.93,39.96,39.89,39.9,14700.0,31.6819,31.7057,31.6502,31.6581,14700.0
2010-09-09 11:55:00,39.91,39.93,39.88,39.89,13400.0,31.666,31.6819,31.6422,31.6502,13400.0
2010-09-09 12:00:00,39.9,39.95,39.87,39.91,30300.0,31.6581,31.6978,31.6343,31.666,30300.0
2010-09-09 12:05:00,39.92,39.95,39.87,39.89,20500.0,31.674,31.6978,31.6343,31.6502,20500.0
2010-09-09 12:10:00,39.89,39.89,39.81,39.84,41000.0,31.6502,31.6502,31.5867,31.6105,41000.0
2010-09-09 12:15:00,39.84,39.87,39.8,39.81,27000.0,31.6105,31.6343,31.5788,31.5867,27000.0
2010-09-09 12:20:00,39.81,39.85,39.8,39.81,28700.0,31.5867,31.6184,31.5788,31.5867,28700.0
2010-09-09 12:25:00,39.82,39.83,39.76,39.79,26900.0,31.5946,31.6026,31.547,31.5708,26900.0
2010-09-09 12:30:00,39.8,39.87,39.8,39.85,33100.0,31.5788,31.6343,31.5788,31.6184,33100.0
2010-09-09 12:35:00,39.86,39.86,39.78,39.8,28100.0,31.6264,31.6264,31.5629,31.5788,28100.0
2010-09-09 12:40:00,39.79,39.81,39.78,39.79,15600.0,31.5708,31.5867,31.5629,31.5708,15600.0
2010-09-09 12:45:00,39.78,39.78,39.5,39.5,62200.0,31.5629,31.5629,31.3407,31.3407,62200.0
2010-09-09 12:50:00,39.52,39.54,39.4,39.43,55300.0,31.3566,31.3725,31.2614,31.2852,55300.0
2010-09-09 12:55:00,39.43,39.44,39.21,39.25,96900.0,31.2852,31.2931,31.1106,31.1424,96900.0
2010-09-09 13:00:00,39.26,39.47,39.26,39.46,54800.0,31.1503,31.3169,31.1503,31.309,54800.0
2010-09-09 13:05:00,39.46,39.48,39.3,39.33,37500.0,31.309,31.3249,31.182,31.2058,37500.0
2010-09-09 13:10:00,39.33,39.33,39.16,39.18,88000.0,31.2058,31.2058,31.071,31.0868,88000.0
2010-09-09 13:15:00,39.18,39.31,39.13,39.29,37100.0,31.0868,31.19,31.0472,31.1741,37100.0
2010-09-09 13:20:00,39.31,39.31,39.24,39.26,15900.0,31.19,31.19,31.1344,31.1503,15900.0
2010-09-09 13:25:00,39.27,39.27,39.14,39.14,23300.0,31.1582,31.1582,31.0551,31.0551,23300.0
2010-09-09 13:30:00,39.13,39.24,39.1,39.24,40400.0,31.0472,31.1344,31.0234,31.1344,40400.0
2010-09-09 13:35:00,39.24,39.24,39.18,39.22,115300.0,31.1344,31.1344,31.0868,31.1186,115300.0
2010-09-09 13:40:00,39.22,39.22,39.19,39.22,42600.0,31.1186,31.1186,31.0948,31.1186,42600.0
2010-09-09 13:45:00,39.22,39.22,39.17,39.22,47900.0,31.1186,31.1186,31.0789,31.1186,47900.0
2010-09-09 13:50:00,39.23,39.23,39.19,39.2,28300.0,31.1265,31.1265,31.0948,31.1027,28300.0
2010-09-09 13:55:00,39.2,39.2,39.06,39.11,82200.0,31.1027,31.1027,30.9916,31.0313,82200.0
2010-09-09 14:00:00,39.11,39.21,39.1,39.2,74400.0,31.0313,31.1106,31.0234,31.1027,74400.0
2010-09-09 14:05:00,39.2,39.2,39.06,39.07,58200.0,31.1027,31.1027,30.9916,30.9996,58200.0
2010-09-09 14:10:00,39.06,39.08,38.97,39.04,95700.0,30.9916,31.0075,30.9202,30.9757,95700.0
2010-09-09 14:15:00,39.04,39.11,38.98,39.11,25500.0,30.9757,31.0313,30.9281,31.0313,25500.0
2010-09-09 14:20:00,39.11,39.11,39.08,39.08,13400.0,31.0313,31.0313,31.0075,31.0075,13400.0
2010-09-09 14:25:00,39.09,39.12,39.03,39.06,27100.0,31.0154,31.0392,30.9678,30.9916,27100.0
2010-09-09 14:30:00,39.07,39.17,39.06,39.17,24800.0,30.9996,31.0789,30.9916,31.0789,24800.0
2010-09-09 14:35:00,39.18,39.23,39.16,39.18,37400.0,31.0868,31.1265,31.071,31.0868,37400.0
2010-09-09 14:40:00,39.17,39.22,39.16,39.21,33300.0,31.0789,31.1186,31.071,31.1106,33300.0
2010-09-09 14:45:00,39.21,39.26,39.21,39.25,16700.0,31.1106,31.1503,31.1106,31.1424,16700.0
2010-09-09 14:50:00,39.25,39.28,39.24,39.26,19000.0,31.1424,31.1662,31.1344,31.1503,19000.0
2010-09-09 14:55:00,39.25,39.34,39.21,39.32,36600.0,31.1424,31.2138,31.1106,31.1979,36600.0
2010-09-09 15:00:00,39.33,39.34,39.28,39.3,29400.0,31.2058,31.2138,31.1662,31.182,29400.0
2010-09-09 15:05:00,39.29,39.38,39.29,39.35,26900.0,31.1741,31.2455,31.1741,31.2217,26900.0
2010-09-09 15:10:00,39.35,39.36,39.3,39.3,21100.0,31.2217,31.2296,31.182,31.182,21100.0
2010-09-09 15:15:00,39.3,39.35,39.3,39.32,21800.0,31.182,31.2217,31.182,31.1979,21800.0
2010-09-09 15:20:00,39.33,39.41,39.3,39.41,31200.0,31.2058,31.2693,31.182,31.2693,31200.0
2010-09-09 15:25:00,39.41,39.42,39.34,39.39,34600.0,31.2693,31.2773,31.2138,31.2535,34600.0
2010-09-09 15:30:00,39.4,39.45,39.37,39.45,52400.0,31.2614,31.3011,31.2376,31.3011,52400.0
2010-09-09 15:35:00,39.44,39.48,39.41,39.46,52200.0,31.2931,31.3249,31.2693,31.309,52200.0
2010-09-09 15:40:00,39.46,39.49,39.42,39.46,97700.0,31.309,31.3328,31.2773,31.309,97700.0
2010-09-09 15:45:00,39.46,39.48,39.39,39.46,93700.0,31.309,31.3249,31.2535,31.309,93700.0
2010-09-09 15:50:00,39.46,39.48,39.37,39.38,183400.0,31.309,31.3249,31.2376,31.2455,183400.0
2010-09-09 15:55:00,39.39,39.42,39.38,39.4,165500.0,31.2535,31.2773,31.2455,31.2614,165500.0
2010-09-10 09:30:00,39.5,39.61,39.32,39.32,49800.0,31.3407,31.428,31.1979,31.1979,49800.0
2010-09-10 09:35:00,39.35,39.37,39.2,39.2,45900.0,31.2217,31.2376,31.1027,31.1027,45900.0
2010-09-10 09:40:00,39.21,39.35,39.15,39.3,40700.0,31.1106,31.2217,31.063,31.182,40700.0
2010-09-10 09:45:00,39.31,39.37,39.23,39.29,69200.0,31.19,31.2376,31.1265,31.1741,69200.0
2010-09-10 09:50:00,39.3,39.39,39.28,39.34,41200.0,31.182,31.2535,31.1662,31.2138,41200.0
2010-09-10 09:55:00,39.35,39.39,39.25,39.26,42400.0,31.2217,31.2535,31.1424,31.1503,42400.0
2010-09-10 10:00:00,39.26,39.36,39.22,39.36,56500.0,31.1503,31.2296,31.1186,31.2296,56500.0
2010-09-10 10:05:00,39.35,39.36,39.24,39.35,47900.0,31.2217,31.2296,31.1344,31.2217,47900.0
2010-09-10 10:10:00,39.35,39.49,39.29,39.46,52300.0,31.2217,31.3328,31.1741,31.309,52300.0
2010-09-10 10:15:00,39.45,39.51,39.4,39.51,29100.0,31.3011,31.3487,31.2614,31.3487,29100.0
2010-09-10 10:20:00,39.5,39.54,39.44,39.47,47700.0,31.3407,31.3725,31.2931,31.3169,47700.0
2010-09-10 10:25:00,39.47,39.48,39.42,39.45,32900.0,31.3169,31.3249,31.2773,31.3011,32900.0
2010-09-10 10:30:00,39.45,39.5,39.38,39.38,56400.0,31.3011,31.3407,31.2455,31.2455,56400.0
2010-09-10 10:35:00,39.38,39.4,39.27,39.29,56800.0,31.2455,31.2614,31.1582,31.1741,56800.0
2010-09-10 10:40:00,39.28,39.29,39.15,39.2,55800.0,31.1662,31.1741,31.063,31.1027,55800.0
2010-09-10 10:45:00,39.21,39.31,39.21,39.27,23700.0,31.1106,31.19,31.1106,31.1582,23700.0
2010-09-10 10:50:00,39.26,39.3,39.22,39.26,44500.0,31.1503,31.182,31.1186,31.1503,44500.0
2010-09-10 10:55:00,39.26,39.31,39.18,39.18,33900.0,31.1503,31.19,31.0868,31.0868,33900.0
2010-09-10 11:00:00,39.19,39.2,39.13,39.18,35700.0,31.0948,31.1027,31.0472,31.0868,35700.0
2010-09-10 11:05:00,39.18,39.19,39.1,39.17,33300.0,31.0868,31.0948,31.0234,31.0789,33300.0
2010-09-10 11:10:00,39.17,39.21,39.12,39.15,29900.0,31.0789,31.1106,31.0392,31.063,29900.0
2010-09-10 11:15:00,39.15,39.16,39.04,39.11,37200.0,31.063,31.071,30.9757,31.0313,37200.0
2010-09-10 11:20:00,39.1,39.13,39.04,39.08,25000.0,31.0234,31.0472,30.9757,31.0075,25000.0
2010-09-10 11:25:00,39.08,39.11,39.07,39.1,32500.0,31.0075,31.0313,30.9996,31.0234,32500.0
2010-09-10 11:30:00,39.09,39.11,39.01,39.01,40000.0,31.0154,31.0313,30.9519,30.9519,40000.0
2010-09-10 11:35:00,39.01,39.02,38.97,38.99,34200.0,30.9519,30.9599,30.9202,30.9361,34200.0
2010-09-10 11:40:00,38.99,39.02,38.96,38.97,44100.0,30.9361,30.9599,30.9123,30.9202,44100.0
2010-09-10 11:45:00,38.98,39.01,38.92,38.93,40900.0,30.9281,30.9519,30.8805,30.8885,40900.0
2010-09-10 11:50:00,38.94,38.94,38.84,38.84,63200.0,30.8964,30.8964,30.8171,30.8171,63200.0
2010-09-10 11:55:00,38.83,38.85,38.73,38.76,115300.0,30.8091,30.825,30.7298,30.7536,115300.0
2010-09-10 12:00:00,38.77,38.81,38.72,38.76,48300.0,30.7615,30.7933,30.7218,30.7536,48300.0
2010-09-10 12:05:00,38.77,38.8,38.71,38.71,34400.0,30.7615,30.7853,30.7139,30.7139,34400.0
2010-09-10 12:10:00,38.71,38.82,38.71,38.79,22000.0,30.7139,30.8012,30.7139,30.7774,22000.0
2010-09-10 12:15:00,38.79,38.8,38.73,38.79,27700.0,30.7774,30.7853,30.7298,30.7774,27700.0
2010-09-10 12:20:00,38.8,38.87,38.79,38.84,27400.0,30.7853,30.8409,30.7774,30.8171,27400.0
2010-09-10 12:25:00,38.84,38.85,38.8,38.82,41700.0,30.8171,30.825,30.7853,30.8012,41700.0
2010-09-10 12:30:00,38.81,38.83,38.79,38.81,49900.0,30.7933,30.8091,30.7774,30.7933,49900.0
2010-09-10 12:35:00,38.8,38.81,38.72,38.74,62900.0,30.7853,30.7933,30.7218,30.7377,62900.0
2010-09-10 12:40:00,38.73,38.75,38.62,38.63,84700.0,30.7298,30.7457,30.6425,30.6504,84700.0
2010-09-10 12:45:00,38.64,38.71,38.63,38.71,50500.0,30.6584,30.7139,30.6504,30.7139,50500.0
2010-09-10 12:50:00,38.71,38.71,38.65,38.67,62300.0,30.7139,30.7139,30.6663,30.6822,62300.0
2010-09-10 12:55:00,38.67,38.67,38.51,38.53,105500.0,30.6822,30.6822,30.5552,30.5711,105500.0
2010-09-10 13:00:00,38.53,38.58,38.52,38.53,63700.0,30.5711,30.6108,30.5632,30.5711,63700.0
2010-09-10 13:05:00,38.53,38.6,38.53,38.55,38200.0,30.5711,30.6266,30.5711,30.587,38200.0
2010-09-10 13:10:00,38.55,38.63,38.54,38.59,28200.0,30.587,30.6504,30.579,30.6187,28200.0
2010-09-10 13:15:00,38.6,38.65,38.6,38.64,28000.0,30.6266,30.6663,30.6266,30.6584,28000.0
2010-09-10 13:20:00,38.64,38.65,38.59,38.59,24700.0,30.6584,30.6663,30.6187,30.6187,24700.0
2010-09-10 13:25:00,38.6,38.62,38.58,38.58,18100.0,30.6266,30.6425,30.6108,30.6108,18100.0
2010-09-10 13:30:00,38.58,38.72,38.56,38.72,46100.0,30.6108,30.7218,30.5949,30.7218,46100.0
2010-09-10 13:35:00,38.72,38.75,38.72,38.73,30300.0,30.7218,30.7457,30.7218,30.7298,30300.0
2010-09-10 13:40:00,38.73,38.77,38.71,38.72,60300.0,30.7298,30.7615,30.7139,30.7218,60300.0
2010-09-10 13:45:00,38.72,38.72,38.64,38.64,28300.0,30.7218,30.7218,30.6584,30.6584,28300.0
2010-09-10 13:50:00,38.65,38.7,38.65,38.67,33700.0,30.6663,30.706,30.6663,30.6822,33700.0
2010-09-10 13:55:00,38.67,38.68,38.6,38.61,36600.0,30.6822,30.6901,30.6266,30.6346,36600.0
2010-09-10 14:00:00,38.61,38.73,38.6,38.72,54600.0,30.6346,30.7298,30.6266,30.7218,54600.0
2010-09-10 14:05:00,38.72,38.77,38.7,38.74,48700.0,30.7218,30.7615,30.706,30.7377,48700.0
2010-09-10 14:10:00,38.75,38.81,38.74,38.75,25500.0,30.7457,30.7933,30.7377,30.7457,25500.0
2010-09-10 14:15:00,38.74,38.8,38.74,38.77,19600.0,30.7377,30.7853,30.7377,30.7615,19600.0
2010-09-10 14:20:00,38.77,38.81,38.76,38.79,17700.0,30.7615,30.7933,30.7536,30.7774,17700.0
2010-09-10 14:25:00,38.79,38.88,38.79,38.85,37400.0,30.7774,30.8488,30.7774,30.825,37400.0
2010-09-10 14:30:00,38.86,38.87,38.83,38.85,18700.0,30.8329,30.8409,30.8091,30.825,18700.0
2010-09-10 14:35:00,38.85,38.89,38.85,38.87,12400.0,30.825,30.8567,30.825,30.8409,12400.0
2010-09-10 14:40:00,38.88,38.9,38.83,38.88,43600.0,30.8488,30.8647,30.8091,30.8488,43600.0
2010-09-10 14:45:00,38.88,38.88,38.8,38.8,53300.0,30.8488,30.8488,30.7853,30.7853,53300.0
2010-09-10 14:50:00,38.8,38.8,38.75,38.76,37400.0,30.7853,30.7853,30.7457,30.7536,37400.0
2010-09-10 14:55:00,38.77,38.77,38.72,38.75,24000.0,30.7615,30.7615,30.7218,30.7457,24000.0
2010-09-10 15:00:00,38.75,38.78,38.74,38.78,43100.0,30.7457,30.7695,30.7377,30.7695,43100.0
2010-09-10 15:05:00,38.77,38.8,38.77,38.78,42200.0,30.7615,30.7853,30.7615,30.7695,42200.0
2010-09-10 15:10:00,38.78,38.81,38.77,38.79,53100.0,30.7695,30.7933,30.7615,30.7774,53100.0
2010-09-10 15:15:00,38.8,38.83,38.76,38.76,68900.0,30.7853,30.8091,30.7536,30.7536,68900.0
2010-09-10 15:20:00,38.76,38.77,38.65,38.69,76700.0,30.7536,30.7615,30.6663,30.698,76700.0
2010-09-10 15:25:00,38.69,38.79,38.69,38.78,60100.0,30.698,30.7774,30.698,30.7695,60100.0
2010-09-10 15:30:00,38.79,38.86,38.78,38.82,68300.0,30.7774,30.8329,30.7695,30.8012,68300.0
2010-09-10 15:35:00,38.82,38.83,38.77,38.77,79300.0,30.8012,30.8091,30.7615,30.7615,79300.0
2010-09-10 15:40:00,38.77,38.83,38.76,38.81,80900.0,30.7615,30.8091,30.7536,30.7933,80900.0
2010-09-10 15:45:00,38.81,38.88,38.81,38.85,127000.0,30.7933,30.8488,30.7933,30.825,127000.0
2010-09-10 15:50:00,38.85,38.88,38.85,38.88,88300.0,30.825,30.8488,30.825,30.8488,88300.0
2010-09-10 15:55:00,38.88,38.88,38.85,38.88,177200.0,30.8488,30.8488,30.825,30.8488,177200.0
2010-09-13 09:30:00,39.6,39.75,39.5,39.62,74700.0,31.4201,31.5391,31.3407,31.4359,74700.0
2010-09-13 09:35:00,39.6,39.64,39.52,39.54,43600.0,31.4201,31.4518,31.3566,31.3725,43600.0
2010-09-13 09:40:00,39.54,39.76,39.54,39.75,42900.0,31.3725,31.547,31.3725,31.5391,42900.0
2010-09-13 09:45:00,39.76,39.8,39.7,39.79,64800.0,31.547,31.5788,31.4994,31.5708,64800.0
2010-09-13 09:50:00,39.78,39.87,39.71,39.8,83600.0,31.5629,31.6343,31.5074,31.5788,83600.0
2010-09-13 09:55:00,39.82,39.82,39.75,39.81,80300.0,31.5946,31.5946,31.5391,31.5867,80300.0
2010-09-13 10:00:00,39.82,39.92,39.82,39.9,47100.0,31.5946,31.674,31.5946,31.6581,47100.0
2010-09-13 10:05:00,39.91,40.0,39.91,40.0,71500.0,31.666,31.7374,31.666,31.7374,71500.0
2010-09-13 10:10:00,39.99,40.04,39.94,40.01,64700.0,31.7295,31.7692,31.6898,31.7454,64700.0
2010-09-13 10:15:00,40.02,40.06,40.01,40.05,37900.0,31.7533,31.7851,31.7454,31.7771,37900.0
2010-09-13 10:20:00,40.04,40.16,39.97,40.15,71900.0,31.7692,31.8644,31.7136,31.8565,71900.0
2010-09-13 10:25:00,40.16,40.16,40.1,40.12,82600.0,31.8644,31.8644,31.8168,31.8327,82600.0
2010-09-13 10:30:00,40.12,40.15,40.06,40.07,69900.0,31.8327,31.8565,31.7851,31.793,69900.0
2010-09-13 10:35:00,40.07,40.13,39.97,39.99,37100.0,31.793,31.8406,31.7136,31.7295,37100.0
2010-09-13 10:40:00,39.99,40.06,39.99,40.03,53700.0,31.7295,31.7851,31.7295,31.7613,53700.0
2010-09-13 10:45:00,40.02,40.08,40.02,40.08,31500.0,31.7533,31.8009,31.7533,31.8009,31500.0
2010-09-13 10:50:00,40.08,40.1,39.99,40.01,59900.0,31.8009,31.8168,31.7295,31.7454,59900.0
2010-09-13 10:55:00,40.02,40.02,39.9,39.93,27300.0,31.7533,31.7533,31.6581,31.6819,27300.0
2010-09-13 11:00:00,39.92,39.98,39.88,39.92,48300.0,31.674,31.7216,31.6422,31.674,48300.0
2010-09-13 11:05:00,39.92,39.95,39.89,39.89,28600.0,31.674,31.6978,31.6502,31.6502,28600.0
2010-09-13 11:10:00,39.89,40.05,39.89,40.03,47400.0,31.6502,31.7771,31.6502,31.7613,47400.0
2010-09-13 11:15:00,40.03,40.13,40.02,40.13,24000.0,31.7613,31.8406,31.7533,31.8406,24000.0
2010-09-13 11:20:00,40.14,40.16,40.09,40.11,64200.0,31.8485,31.8644,31.8089,31.8247,64200.0
2010-09-13 11:25:00,40.11,40.12,40.01,40.04,28200.0,31.8247,31.8327,31.7454,31.7692,28200.0
2010-09-13 11:30:00,40.04,40.06,39.96,40.0,36800.0,31.7692,31.7851,31.7057,31.7374,36800.0
2010-09-13 11:35:00,39.99,39.99,39.9,39.95,19300.0,31.7295,31.7295,31.6581,31.6978,19300.0
2010-09-13 11:40:00,39.96,39.96,39.86,39.87,47800.0,31.7057,31.7057,31.6264,31.6343,47800.0
2010-09-13 11:45:00,39.86,39.94,39.85,39.92,24000.0,31.6264,31.6898,31.6184,31.674,24000.0
2010-09-13 11:50:00,39.91,39.95,39.9,39.92,18100.0,31.666,31.6978,31.6581,31.674,18100.0
2010-09-13 11:55:00,39.91,39.99,39.9,39.98,22900.0,31.666,31.7295,31.6581,31.7216,22900.0
2010-09-13 12:00:00,39.98,39.99,39.9,39.9,28300.0,31.7216,31.7295,31.6581,31.6581,28300.0
2010-09-13 12:05:00,39.9,39.92,39.86,39.9,40700.0,31.6581,31.674,31.6264,31.6581,40700.0
2010-09-13 12:10:00,39.9,39.94,39.9,39.94,18400.0,31.6581,31.6898,31.6581,31.6898,18400.0
2010-09-13 12:15:00,39.94,39.94,39.86,39.91,20600.0,31.6898,31.6898,31.6264,31.666,20600.0
2010-09-13 12:20:00,39.92,39.93,39.78,39.82,32600.0,31.674,31.6819,31.5629,31.5946,32600.0
2010-09-13 12:25:00,39.81,39.83,39.78,39.8,15100.0,31.5867,31.6026,31.5629,31.5788,15100.0
2010-09-13 12:30:00,39.8,39.82,39.75,39.81,18000.0,31.5788,31.5946,31.5391,31.5867,18000.0
2010-09-13 12:35:00,39.81,39.87,39.8,39.8,11200.0,31.5867,31.6343,31.5788,31.5788,11200.0
2010-09-13 12:40:00,39.82,39.86,39.8,39.86,15600.0,31.5946,31.6264,31.5788,31.6264,15600.0
2010-09-13 12:45:00,39.86,39.86,39.79,39.8,7400.0,31.6264,31.6264,31.5708,31.5788,7400.0
2010-09-13 12:50:00,39.81,39.81,39.75,39.77,10100.0,31.5867,31.5867,31.5391,31.555,10100.0
2010-09-13 12:55:00,39.76,39.81,39.76,39.78,12500.0,31.547,31.5867,31.547,31.5629,12500.0
2010-09-13 13:00:00,39.79,39.82,39.77,39.79,16500.0,31.5708,31.5946,31.555,31.5708,16500.0
2010-09-13 13:05:00,39.78,39.78,39.76,39.78,4400.0,31.5629,31.5629,31.547,31.5629,4400.0
2010-09-13 13:10:00,39.77,39.79,39.76,39.77,10100.0,31.555,31.5708,31.547,31.555,10100.0
2010-09-13 13:15:00,39.77,39.77,39.72,39.73,14700.0,31.555,31.555,31.5153,31.5232,14700.0
2010-09-13 13:20:00,39.74,39.83,39.73,39.82,16300.0,31.5312,31.6026,31.5232,31.5946,16300.0
2010-09-13 13:25:00,39.82,39.85,39.76,39.8,19300.0,31.5946,31.6184,31.547,31.5788,19300.0
2010-09-13 13:30:00,39.81,39.84,39.79,39.8,11300.0,31.5867,31.6105,31.5708,31.5788,11300.0
2010-09-13 13:35:00,39.8,39.85,39.8,39.84,14300.0,31.5788,31.6184,31.5788,31.6105,14300.0
2010-09-13 13:40:00,39.83,39.83,39.75,39.75,13700.0,31.6026,31.6026,31.5391,31.5391,13700.0
2010-09-13 13:45:00,39.75,39.8,39.72,39.75,24700.0,31.5391,31.5788,31.5153,31.5391,24700.0
2010-09-13 13:50:00,39.75,39.77,39.7,39.72,40600.0,31.5391,31.555,31.4994,31.5153,40600.0
2010-09-13 13:55:00,39.72,39.78,39.69,39.7,69700.0,31.5153,31.5629,31.4915,31.4994,69700.0
2010-09-13 14:00:00,39.69,39.7,39.6,39.65,29100.0,31.4915,31.4994,31.4201,31.4597,29100.0
2010-09-13 14:05:00,39.64,39.68,39.59,39.67,24500.0,31.4518,31.4835,31.4121,31.4756,24500.0
2010-09-13 14:10:00,39.66,39.67,39.6,39.62,133500.0,31.4677,31.4756,31.4201,31.4359,133500.0
2010-09-13 14:15:00,39.62,39.62,39.53,39.6,81700.0,31.4359,31.4359,31.3645,31.4201,81700.0
2010-09-13 14:20:00,39.59,39.59,39.43,39.43,159100.0,31.4121,31.4121,31.2852,31.2852,159100.0
2010-09-13 14:25:00,39.44,39.47,39.36,39.45,161000.0,31.2931,31.3169,31.2296,31.3011,161000.0
2010-09-13 14:30:00,39.45,39.49,39.39,39.44,94400.0,31.3011,31.3328,31.2535,31.2931,94400.0
2010-09-13 14:35:00,39.45,39.46,39.42,39.42,53000.0,31.3011,31.309,31.2773,31.2773,53000.0
2010-09-13 14:40:00,39.42,39.46,39.4,39.46,31100.0,31.2773,31.309,31.2614,31.309,31100.0
2010-09-13 14:45:00,39.46,39.49,39.38,39.38,80500.0,31.309,31.3328,31.2455,31.2455,80500.0
2010-09-13 14:50:00,39.39,39.4,39.3,39.3,44500.0,31.2535,31.2614,31.182,31.182,44500.0
2010-09-13 14:55:00,39.3,39.34,39.28,39.33,59500.0,31.182,31.2138,31.1662,31.2058,59500.0
2010-09-13 15:00:00,39.34,39.4,39.32,39.4,41700.0,31.2138,31.2614,31.1979,31.2614,41700.0
2010-09-13 15:05:00,39.4,39.4,39.28,39.28,75200.0,31.2614,31.2614,31.1662,31.1662,75200.0
2010-09-13 15:10:00,39.29,39.29,39.2,39.21,88300.0,31.1741,31.1741,31.1027,31.1106,88300.0
2010-09-13 15:15:00,39.2,39.29,39.2,39.29,92300.0,31.1027,31.1741,31.1027,31.1741,92300.0
2010-09-13 15:20:00,39.28,39.33,39.25,39.31,69600.0,31.1662,31.2058,31.1424,31.19,69600.0
2010-09-13 15:25:00,39.32,39.36,39.27,39.33,70300.0,31.1979,31.2296,31.1582,31.2058,70300.0
2010-09-13 15:30:00,39.34,39.37,39.3,39.31,61800.0,31.2138,31.2376,31.182,31.19,61800.0
2010-09-13 15:35:00,39.31,39.39,39.31,39.38,103300.0,31.19,31.2535,31.19,31.2455,103300.0
2010-09-13 15:40:00,39.37,39.44,39.36,39.44,100000.0,31.2376,31.2931,31.2296,31.2931,100000.0
2010-09-13 15:45:00,39.44,39.48,39.41,39.47,141100.0,31.2931,31.3249,31.2693,31.3169,141100.0
2010-09-13 15:50:00,39.47,39.47,39.42,39.47,202400.0,31.3169,31.3169,31.2773,31.3169,202400.0
2010-09-13 15:55:00,39.47,39.49,39.42,39.44,366300.0,31.3169,31.3328,31.2773,31.2931,366300.0
2010-09-14 09:30:00,39.19,39.27,39.06,39.06,45900.0,31.0948,31.1582,30.9916,30.9916,45900.0
2010-09-14 09:35:00,39.06,39.11,38.82,38.92,67200.0,30.9916,31.0313,30.8012,30.8805,67200.0
2010-09-14 09:40:00,38.94,38.94,38.69,38.72,83400.0,30.8964,30.8964,30.698,30.7218,83400.0
2010-09-14 09:45:00,38.72,38.88,38.7,38.87,61900.0,30.7218,30.8488,30.706,30.8409,61900.0
2010-09-14 09:50:00,38.88,38.94,38.82,38.85,73300.0,30.8488,30.8964,30.8012,30.825,73300.0
2010-09-14 09:55:00,38.86,38.86,38.73,38.74,73000.0,30.8329,30.8329,30.7298,30.7377,73000.0
2010-09-14 10:00:00,38.75,38.94,38.73,38.92,61700.0,30.7457,30.8964,30.7298,30.8805,61700.0
2010-09-14 10:05:00,38.91,39.0,38.86,38.92,41700.0,30.8726,30.944,30.8329,30.8805,41700.0
2010-09-14 10:10:00,38.92,38.94,38.79,38.79,21700.0,30.8805,30.8964,30.7774,30.7774,21700.0
2010-09-14 10:15:00,38.78,38.84,38.74,38.83,29200.0,30.7695,30.8171,30.7377,30.8091,29200.0
2010-09-14 10:20:00,38.82,38.9,38.8,38.84,38000.0,30.8012,30.8647,30.7853,30.8171,38000.0
2010-09-14 10:25:00,38.85,38.95,38.82,38.86,31600.0,30.825,30.9043,30.8012,30.8329,31600.0
2010-09-14 10:30:00,38.85,38.91,38.81,38.84,37100.0,30.825,30.8726,30.7933,30.8171,37100.0
2010-09-14 10:35:00,38.84,38.87,38.7,38.73,63600.0,30.8171,30.8409,30.706,30.7298,63600.0
2010-09-14 10:40:00,38.72,38.76,38.7,38.75,45900.0,30.7218,30.7536,30.706,30.7457,45900.0
2010-09-14 10:45:00,38.76,38.86,38.72,38.86,48400.0,30.7536,30.8329,30.7218,30.8329,48400.0
2010-09-14 10:50:00,38.86,38.94,38.83,38.87,40300.0,30.8329,30.8964,30.8091,30.8409,40300.0
2010-09-14 10:55:00,38.87,38.94,38.86,38.92,50600.0,30.8409,30.8964,30.8329,30.8805,50600.0
2010-09-14 11:00:00,38.92,38.93,38.89,38.91,35100.0,30.8805,30.8885,30.8567,30.8726,35100.0
2010-09-14 11:05:00,38.91,39.05,38.9,39.03,35500.0,30.8726,30.9837,30.8647,30.9678,35500.0
2010-09-14 11:10:00,39.02,39.16,38.98,39.15,45000.0,30.9599,31.071,30.9281,31.063,45000.0
2010-09-14 11:15:00,39.15,39.19,39.08,39.1,37800.0,31.063,31.0948,31.0075,31.0234,37800.0
2010-09-14 11:20:00,39.09,39.12,39.04,39.11,42400.0,31.0154,31.0392,30.9757,31.0313,42400.0
2010-09-14 11:25:00,39.1,39.11,39.03,39.07,29500.0,31.0234,31.0313,30.9678,30.9996,29500.0
2010-09-14 11:30:00,39.05,39.13,39.04,39.13,33900.0,30.9837,31.0472,30.9757,31.0472,33900.0
2010-09-14 11:35:00,39.14,39.21,39.14,39.19,41100.0,31.0551,31.1106,31.0551,31.0948,41100.0
2010-09-14 11:40:00,39.18,39.28,39.18,39.22,28600.0,31.0868,31.1662,31.0868,31.1186,28600.0
2010-09-14 11:45:00,39.24,39.26,39.21,39.25,24700.0,31.1344,31.1503,31.1106,31.1424,24700.0
2010-09-14 11:50:00,39.24,39.25,39.16,39.17,29200.0,31.1344,31.1424,31.071,31.0789,29200.0
2010-09-14 11:55:00,39.18,39.29,39.13,39.27,37400.0,31.0868,31.1741,31.0472,31.1582,37400.0
2010-09-14 12:00:00,39.26,39.26,39.21,39.26,34400.0,31.1503,31.1503,31.1106,31.1503,34400.0
2010-09-14 12:05:00,39.27,39.36,39.25,39.26,25900.0,31.1582,31.2296,31.1424,31.1503,25900.0
2010-09-14 12:10:00,39.25,39.3,39.2,39.2,19400.0,31.1424,31.182,31.1027,31.1027,19400.0
2010-09-14 12:15:00,39.2,39.2,39.13,39.15,20800.0,31.1027,31.1027,31.0472,31.063,20800.0
2010-09-14 12:20:00,39.16,39.21,39.14,39.2,12600.0,31.071,31.1106,31.0551,31.1027,12600.0
2010-09-14 12:25:00,39.2,39.2,39.06,39.07,39600.0,31.1027,31.1027,30.9916,30.9996,39600.0
2010-09-14 12:30:00,39.07,39.1,39.01,39.09,24100.0,30.9996,31.0234,30.9519,31.0154,24100.0
2010-09-14 12:35:00,39.08,39.08,38.98,38.98,26900.0,31.0075,31.0075,30.9281,30.9281,26900.0
2010-09-14 12:40:00,38.99,39.0,38.94,38.95,43700.0,30.9361,30.944,30.8964,30.9043,43700.0
2010-09-14 12:45:00,38.95,38.96,38.89,38.89,29100.0,30.9043,30.9123,30.8567,30.8567,29100.0
2010-09-14 12:50:00,38.9,38.95,38.88,38.88,35500.0,30.8647,30.9043,30.8488,30.8488,35500.0
2010-09-14 12:55:00,38.87,38.91,38.85,38.87,24200.0,30.8409,30.8726,30.825,30.8409,24200.0
2010-09-14 13:00:00,38.87,38.9,38.86,38.9,15000.0,30.8409,30.8647,30.8329,30.8647,15000.0
2010-09-14 13:05:00,38.9,38.93,38.9,38.91,13600.0,30.8647,30.8885,30.8647,30.8726,13600.0
2010-09-14 13:10:00,38.92,38.96,38.9,38.94,47600.0,30.8805,30.9123,30.8647,30.8964,47600.0
2010-09-14 13:15:00,38.94,38.96,38.88,38.89,36300.0,30.8964,30.9123,30.8488,30.8567,36300.0
2010-09-14 13:20:00,38.89,38.89,38.8,38.8,64500.0,30.8567,30.8567,30.7853,30.7853,64500.0
2010-09-14 13:25:00,38.8,38.82,38.75,38.82,33700.0,30.7853,30.8012,30.7457,30.8012,33700.0
2010-09-14 13:30:00,38.82,38.87,38.78,38.79,20400.0,30.8012,30.8409,30.7695,30.7774,20400.0
2010-09-14 13:35:00,38.79,38.8,38.69,38.69,67700.0,30.7774,30.7853,30.698,30.698,67700.0
2010-09-14 13:40:00,38.71,38.71,38.61,38.61,69700.0,30.7139,30.7139,30.6346,30.6346,69700.0
2010-09-14 13:45:00,38.61,38.62,38.54,38.57,59400.0,30.6346,30.6425,30.579,30.6028,59400.0
2010-09-14 13:50:00,38.57,38.59,38.5,38.57,84100.0,30.6028,30.6187,30.5473,30.6028,84100.0
2010-09-14 13:55:00,38.56,38.62,38.48,38.55,76900.0,30.5949,30.6425,30.5314,30.587,76900.0
2010-09-14 14:00:00,38.56,38.66,38.55,38.66,23400.0,30.5949,30.6742,30.587,30.6742,23400.0
2010-09-14 14:05:00,38.66,38.69,38.63,38.66,39400.0,30.6742,30.698,30.6504,30.6742,39400.0
2010-09-14 14:10:00,38.67,38.69,38.6,38.66,33800.0,30.6822,30.698,30.6266,30.6742,33800.0
2010-09-14 14:15:00,38.65,38.67,38.62,38.64,29700.0,30.6663,30.6822,30.6425,30.6584,29700.0
2010-09-14 14:20:00,38.64,38.65,38.6,38.6,46300.0,30.6584,30.6663,30.6266,30.6266,46300.0
2010-09-14 14:25:00,38.6,38.61,38.55,38.56,45900.0,30.6266,30.6346,30.587,30.5949,45900.0
2010-09-14 14:30:00,38.57,38.63,38.56,38.61,31100.0,30.6028,30.6504,30.5949,30.6346,31100.0
2010-09-14 14:35:00,38.61,38.69,38.61,38.68,60100.0,30.6346,30.698,30.6346,30.6901,60100.0
2010-09-14 14:40:00,38.68,38.76,38.66,38.67,53900.0,30.6901,30.7536,30.6742,30.6822,53900.0
2010-09-14 14:45:00,38.67,38.72,38.65,38.72,22100.0,30.6822,30.7218,30.6663,30.7218,22100.0
2010-09-14 14:50:00,38.72,38.76,38.69,38.69,62800.0,30.7218,30.7536,30.698,30.698,62800.0
2010-09-14 14:55:00,38.68,38.77,38.67,38.68,126500.0,30.6901,30.7615,30.6822,30.6901,126500.0
2010-09-14 15:00:00,38.69,38.77,38.68,38.77,44400.0,30.698,30.7615,30.6901,30.7615,44400.0
2010-09-14 15:05:00,38.75,38.76,38.71,38.71,34300.0,30.7457,30.7536,30.7139,30.7139,34300.0
2010-09-14 15:10:00,38.71,38.74,38.68,38.68,37700.0,30.7139,30.7377,30.6901,30.6901,37700.0
2010-09-14 15:15:00,38.68,38.68,38.63,38.63,63800.0,30.6901,30.6901,30.6504,30.6504,63800.0
2010-09-14 15:20:00,38.64,38.75,38.64,38.71,78900.0,30.6584,30.7457,30.6584,30.7139,78900.0
2010-09-14 15:25:00,38.72,38.75,38.71,38.72,40600.0,30.7218,30.7457,30.7139,30.7218,40600.0
2010-09-14 15:30:00,38.72,38.85,38.72,38.85,161600.0,30.7218,30.825,30.7218,30.825,161600.0
2010-09-14 15:35:00,38.84,38.89,38.79,38.82,127500.0,30.8171,30.8567,30.7774,30.8012,127500.0
2010-09-14 15:40:00,38.82,38.83,38.64,38.64,128500.0,30.8012,30.8091,30.6584,30.6584,128500.0
2010-09-14 15:45:00,38.64,38.74,38.63,38.71,175400.0,30.6584,30.7377,30.6504,30.7139,175400.0
2010-09-14 15:50:00,38.71,38.72,38.59,38.66,139100.0,30.7139,30.7218,30.6187,30.6742,139100.0
2010-09-14 15:55:00,38.67,38.68,38.6,38.61,243800.0,30.6822,30.6901,30.6266,30.6346,243800.0
2010-09-15 09:30:00,38.25,38.43,38.05,38.16,122000.0,30.3489,30.4918,30.1902,30.2775,122000.0
2010-09-15 09:35:00,38.2,38.35,38.15,38.27,42300.0,30.3093,30.4283,30.2696,30.3648,42300.0
2010-09-15 09:40:00,38.26,38.39,38.15,38.38,37900.0,30.3569,30.46,30.2696,30.4521,37900.0
2010-09-15 09:45:00,38.38,38.39,38.28,38.38,67500.0,30.4521,30.46,30.3727,30.4521,67500.0
2010-09-15 09:50:00,38.38,38.56,38.37,38.53,101200.0,30.4521,30.5949,30.4441,30.5711,101200.0
2010-09-15 09:55:00,38.53,38.65,38.51,38.64,86000.0,30.5711,30.6663,30.5552,30.6584,86000.0
2010-09-15 10:00:00,38.65,38.7,38.5,38.54,54000.0,30.6663,30.706,30.5473,30.579,54000.0
2010-09-15 10:05:00,38.54,38.63,38.54,38.59,43700.0,30.579,30.6504,30.579,30.6187,43700.0
2010-09-15 10:10:00,38.59,38.67,38.58,38.64,55100.0,30.6187,30.6822,30.6108,30.6584,55100.0
2010-09-15 10:15:00,38.65,38.77,38.65,38.71,62600.0,30.6663,30.7615,30.6663,30.7139,62600.0
2010-09-15 10:20:00,38.7,38.73,38.6,38.68,56600.0,30.706,30.7298,30.6266,30.6901,56600.0
2010-09-15 10:25:00,38.68,38.68,38.55,38.55,40400.0,30.6901,30.6901,30.587,30.587,40400.0
2010-09-15 10:30:00,38.56,38.58,38.5,38.51,62800.0,30.5949,30.6108,30.5473,30.5552,62800.0
2010-09-15 10:35:00,38.5,38.53,38.39,38.45,72700.0,30.5473,30.5711,30.46,30.5076,72700.0
2010-09-15 10:40:00,38.44,38.59,38.43,38.58,28700.0,30.4997,30.6187,30.4918,30.6108,28700.0
2010-09-15 10:45:00,38.59,38.65,38.55,38.64,27900.0,30.6187,30.6663,30.587,30.6584,27900.0
2010-09-15 10:50:00,38.63,38.65,38.52,38.56,21500.0,30.6504,30.6663,30.5632,30.5949,21500.0
2010-09-15 10:55:00,38.57,38.67,38.56,38.67,29000.0,30.6028,30.6822,30.5949,30.6822,29000.0
2010-09-15 11:00:00,38.68,38.7,38.59,38.61,33100.0,30.6901,30.706,30.6187,30.6346,33100.0
2010-09-15 11:05:00,38.61,38.61,38.45,38.48,34700.0,30.6346,30.6346,30.5076,30.5314,34700.0
2010-09-15 11:10:00,38.47,38.52,38.44,38.52,23700.0,30.5235,30.5632,30.4997,30.5632,23700.0
2010-09-15 11:15:00,38.51,38.62,38.5,38.58,28600.0,30.5552,30.6425,30.5473,30.6108,28600.0
2010-09-15 11:20:00,38.57,38.67,38.53,38.64,37600.0,30.6028,30.6822,30.5711,30.6584,37600.0
2010-09-15 11:25:00,38.63,38.74,38.63,38.68,40600.0,30.6504,30.7377,30.6504,30.6901,40600.0
2010-09-15 11:30:00,38.67,38.67,38.61,38.63,22700.0,30.6822,30.6822,30.6346,30.6504,22700.0
2010-09-15 11:35:00,38.63,38.8,38.62,38.77,51200.0,30.6504,30.7853,30.6425,30.7615,51200.0
2010-09-15 11:40:00,38.78,38.81,38.76,38.8,20000.0,30.7695,30.7933,30.7536,30.7853,20000.0
2010-09-15 11:45:00,38.8,38.85,38.8,38.83,19100.0,30.7853,30.825,30.7853,30.8091,19100.0
2010-09-15 11:50:00,38.83,38.9,38.78,38.89,29100.0,30.8091,30.8647,30.7695,30.8567,29100.0
2010-09-15 11:55:00,38.89,38.9,38.84,38.84,23000.0,30.8567,30.8647,30.8171,30.8171,23000.0
2010-09-15 12:00:00,38.85,38.92,38.85,38.92,30600.0,30.825,30.8805,30.825,30.8805,30600.0
2010-09-15 12:05:00,38.92,38.94,38.91,38.91,13200.0,30.8805,30.8964,30.8726,30.8726,13200.0
2010-09-15 12:10:00,38.91,38.93,38.89,38.9,20300.0,30.8726,30.8885,30.8567,30.8647,20300.0
2010-09-15 12:15:00,38.89,38.9,38.82,38.85,25700.0,30.8567,30.8647,30.8012,30.825,25700.0
2010-09-15 12:20:00,38.85,38.91,38.85,38.91,15800.0,30.825,30.8726,30.825,30.8726,15800.0
2010-09-15 12:25:00,38.92,38.95,38.9,38.9,18700.0,30.8805,30.9043,30.8647,30.8647,18700.0
2010-09-15 12:30:00,38.89,38.96,38.89,38.94,21300.0,30.8567,30.9123,30.8567,30.8964,21300.0
2010-09-15 12:35:00,38.93,38.96,38.91,38.92,26100.0,30.8885,30.9123,30.8726,30.8805,26100.0
2010-09-15 12:40:00,38.91,38.92,38.83,38.85,19400.0,30.8726,30.8805,30.8091,30.825,19400.0
2010-09-15 12:45:00,38.84,38.85,38.77,38.85,18400.0,30.8171,30.825,30.7615,30.825,18400.0
2010-09-15 12:50:00,38.85,38.87,38.83,38.86,14000.0,30.825,30.8409,30.8091,30.8329,14000.0
2010-09-15 12:55:00,38.87,38.9,38.86,38.89,15600.0,30.8409,30.8647,30.8329,30.8567,15600.0
2010-09-15 13:00:00,38.88,38.92,38.87,38.92,22400.0,30.8488,30.8805,30.8409,30.8805,22400.0
2010-09-15 13:05:00,38.91,38.99,38.9,38.98,25700.0,30.8726,30.9361,30.8647,30.9281,25700.0
2010-09-15 13:10:00,38.97,38.98,38.9,38.98,31600.0,30.9202,30.9281,30.8647,30.9281,31600.0
2010-09-15 13:15:00,38.98,39.1,38.98,39.1,26800.0,30.9281,31.0234,30.9281,31.0234,26800.0
2010-09-15 13:20:00,39.1,39.13,39.03,39.07,47900.0,31.0234,31.0472,30.9678,30.9996,47900.0
2010-09-15 13:25:00,39.07,39.12,39.06,39.1,35100.0,30.9996,31.0392,30.9916,31.0234,35100.0
2010-09-15 13:30:00,39.1,39.1,39.04,39.08,21100.0,31.0234,31.0234,30.9757,31.0075,21100.0
2010-09-15 13:35:00,39.08,39.1,39.06,39.07,10200.0,31.0075,31.0234,30.9916,30.9996,10200.0
2010-09-15 13:40:00,39.06,39.13,39.05,39.05,29800.0,30.9916,31.0472,30.9837,30.9837,29800.0
2010-09-15 13:45:00,39.06,39.08,39.01,39.02,35400.0,30.9916,31.0075,30.9519,30.9599,35400.0
2010-09-15 13:50:00,39.02,39.04,38.98,39.0,46500.0,30.9599,30.9757,30.9281,30.944,46500.0
2010-09-15 13:55:00,39.0,39.03,38.96,38.99,39200.0,30.944,30.9678,30.9123,30.9361,39200.0
2010-09-15 14:00:00,38.99,39.02,38.97,38.99,28300.0,30.9361,30.9599,30.9202,30.9361,28300.0
2010-09-15 14:05:00,38.99,39.05,38.97,38.99,23300.0,30.9361,30.9837,30.9202,30.9361,23300.0
2010-09-15 14:10:00,38.99,39.01,38.93,38.93,19800.0,30.9361,30.9519,30.8885,30.8885,19800.0
2010-09-15 14:15:00,38.93,38.93,38.85,38.86,36200.0,30.8885,30.8885,30.825,30.8329,36200.0
2010-09-15 14:20:00,38.85,38.9,38.85,38.86,35800.0,30.825,30.8647,30.825,30.8329,35800.0
2010-09-15 14:25:00,38.86,38.92,38.85,38.92,61700.0,30.8329,30.8805,30.825,30.8805,61700.0
2010-09-15 14:30:00,38.92,38.98,38.88,38.9,71700.0,30.8805,30.9281,30.8488,30.8647,71700.0
2010-09-15 14:35:00,38.9,38.94,38.89,38.94,20800.0,30.8647,30.8964,30.8567,30.8964,20800.0
2010-09-15 14:40:00,38.94,38.94,38.85,38.89,24600.0,30.8964,30.8964,30.825,30.8567,24600.0
2010-09-15 14:45:00,38.89,38.94,38.89,38.93,35500.0,30.8567,30.8964,30.8567,30.8885,35500.0
2010-09-15 14:50:00,38.92,39.02,38.92,39.0,48200.0,30.8805,30.9599,30.8805,30.944,48200.0
2010-09-15 14:55:00,39.0,39.01,38.96,38.99,40000.0,30.944,30.9519,30.9123,30.9361,40000.0
2010-09-15 15:00:00,38.99,39.0,38.95,38.99,30900.0,30.9361,30.944,30.9043,30.9361,30900.0
2010-09-15 15:05:00,38.99,39.01,38.97,39.01,59400.0,30.9361,30.9519,30.9202,30.9519,59400.0
2010-09-15 15:10:00,39.01,39.07,38.99,38.99,51700.0,30.9519,30.9996,30.9361,30.9361,51700.0
2010-09-15 15:15:00,38.98,39.05,38.98,39.04,45100.0,30.9281,30.9837,30.9281,30.9757,45100.0
2010-09-15 15:20:00,39.05,39.07,39.0,39.06,52000.0,30.9837,30.9996,30.944,30.9916,52000.0
2010-09-15 15:25:00,39.06,39.18,39.03,39.15,175600.0,30.9916,31.0868,30.9678,31.063,175600.0
2010-09-15 15:30:00,39.15,39.22,39.15,39.2,131200.0,31.063,31.1186,31.063,31.1027,131200.0
2010-09-15 15:35:00,39.2,39.24,39.16,39.16,146800.0,31.1027,31.1344,31.071,31.071,146800.0
2010-09-15 15:40:00,39.18,39.18,39.07,39.08,110300.0,31.0868,31.0868,30.9996,31.0075,110300.0
2010-09-15 15:45:00,39.07,39.15,39.05,39.12,164300.0,30.9996,31.063,30.9837,31.0392,164300.0
2010-09-15 15:50:00,39.13,39.17,39.11,39.16,90900.0,31.0472,31.0789,31.0313,31.071,90900.0
2010-09-15 15:55:00,39.15,39.16,39.08,39.09,203800.0,31.063,31.071,31.0075,31.0154,203800.0
2010-09-16 09:30:00,38.88,39.2,38.87,39.11,84700.0,30.8488,31.1027,30.8409,31.0313,84700.0
2010-09-16 09:35:00,39.09,39.38,39.01,39.35,100300.0,31.0154,31.2455,30.9519,31.2217,100300.0
2010-09-16 09:40:00,39.36,39.43,39.26,39.39,193800.0,31.2296,31.2852,31.1503,31.2535,193800.0
2010-09-16 09:45:00,39.39,39.39,39.21,39.21,139200.0,31.2535,31.2535,31.1106,31.1106,139200.0
2010-09-16 09:50:00,39.21,39.25,39.17,39.24,70600.0,31.1106,31.1424,31.0789,31.1344,70600.0
2010-09-16 09:55:00,39.24,39.25,39.2,39.21,51700.0,31.1344,31.1424,31.1027,31.1106,51700.0
2010-09-16 10:00:00,39.2,39.37,39.04,39.27,110900.0,31.1027,31.2376,30.9757,31.1582,110900.0
2010-09-16 10:05:00,39.27,39.3,39.17,39.22,78000.0,31.1582,31.182,31.0789,31.1186,78000.0
2010-09-16 10:10:00,39.23,39.31,39.23,39.29,36400.0,31.1265,31.19,31.1265,31.1741,36400.0
2010-09-16 10:15:00,39.28,39.3,39.27,39.28,33600.0,31.1662,31.182,31.1582,31.1662,33600.0
2010-09-16 10:20:00,39.27,39.28,39.19,39.2,60700.0,31.1582,31.1662,31.0948,31.1027,60700.0
2010-09-16 10:25:00,39.21,39.27,39.12,39.23,75500.0,31.1106,31.1582,31.0392,31.1265,75500.0
2010-09-16 10:30:00,39.22,39.22,39.03,39.04,71400.0,31.1186,31.1186,30.9678,30.9757,71400.0
2010-09-16 10:35:00,39.05,39.12,39.04,39.05,32100.0,30.9837,31.0392,30.9757,30.9837,32100.0
2010-09-16 10:40:00,39.05,39.18,39.05,39.17,31000.0,30.9837,31.0868,30.9837,31.0789,31000.0
2010-09-16 10:45:00,39.16,39.24,39.15,39.22,33900.0,31.071,31.1344,31.063,31.1186,33900.0
2010-09-16 10:50:00,39.21,39.36,39.21,39.31,79500.0,31.1106,31.2296,31.1106,31.19,79500.0
2010-09-16 10:55:00,39.32,39.36,39.28,39.28,12900.0,31.1979,31.2296,31.1662,31.1662,12900.0
2010-09-16 11:00:00,39.28,39.33,39.25,39.33,29700.0,31.1662,31.2058,31.1424,31.2058,29700.0
2010-09-16 11:05:00,39.34,39.36,39.29,39.31,20300.0,31.2138,31.2296,31.1741,31.19,20300.0
2010-09-16 11:10:00,39.32,39.32,39.27,39.31,20700.0,31.1979,31.1979,31.1582,31.19,20700.0
2010-09-16 11:15:00,39.31,39.35,39.28,39.3,21500.0,31.19,31.2217,31.1662,31.182,21500.0
2010-09-16 11:20:00,39.29,39.33,39.23,39.26,29100.0,31.1741,31.2058,31.1265,31.1503,29100.0
2010-09-16 11:25:00,39.25,39.26,39.17,39.23,26700.0,31.1424,31.1503,31.0789,31.1265,26700.0
2010-09-16 11:30:00,39.23,39.23,39.11,39.12,16700.0,31.1265,31.1265,31.0313,31.0392,16700.0
2010-09-16 11:35:00,39.12,39.24,39.12,39.22,29400.0,31.0392,31.1344,31.0392,31.1186,29400.0
2010-09-16 11:40:00,39.23,39.26,39.22,39.25,20100.0,31.1265,31.1503,31.1186,31.1424,20100.0
2010-09-16 11:45:00,39.25,39.31,39.23,39.28,20500.0,31.1424,31.19,31.1265,31.1662,20500.0
2010-09-16 11:50:00,39.28,39.31,39.24,39.29,23000.0,31.1662,31.19,31.1344,31.1741,23000.0
2010-09-16 11:55:00,39.3,39.37,39.3,39.32,16100.0,31.182,31.2376,31.182,31.1979,16100.0
2010-09-16 12:00:00,39.31,39.32,39.23,39.32,23200.0,31.19,31.1979,31.1265,31.1979,23200.0
2010-09-16 12:05:00,39.32,39.33,39.25,39.25,12800.0,31.1979,31.2058,31.1424,31.1424,12800.0
2010-09-16 12:10:00,39.23,39.27,39.2,39.22,16600.0,31.1265,31.1582,31.1027,31.1186,16600.0
2010-09-16 12:15:00,39.21,39.27,39.19,39.24,17800.0,31.1106,31.1582,31.0948,31.1344,17800.0
2010-09-16 12:20:00,39.23,39.24,39.15,39.15,15200.0,31.1265,31.1344,31.063,31.063,15200.0
2010-09-16 12:25:00,39.16,39.17,39.12,39.16,15000.0,31.071,31.0789,31.0392,31.071,15000.0
2010-09-16 12:30:00,39.17,39.23,39.17,39.21,16700.0,31.0789,31.1265,31.0789,31.1106,16700.0
2010-09-16 12:35:00,39.2,39.2,39.16,39.16,9100.0,31.1027,31.1027,31.071,31.071,9100.0
2010-09-16 12:40:00,39.16,39.22,39.15,39.2,11900.0,31.071,31.1186,31.063,31.1027,11900.0
2010-09-16 12:45:00,39.19,39.21,39.19,39.21,14800.0,31.0948,31.1106,31.0948,31.1106,14800.0
2010-09-16 12:50:00,39.2,39.25,39.2,39.25,11300.0,31.1027,31.1424,31.1027,31.1424,11300.0
2010-09-16 12:55:00,39.25,39.32,39.24,39.3,44900.0,31.1424,31.1979,31.1344,31.182,44900.0
2010-09-16 13:00:00,39.3,39.32,39.24,39.32,29100.0,31.182,31.1979,31.1344,31.1979,29100.0
2010-09-16 13:05:00,39.32,39.37,39.31,39.37,37000.0,31.1979,31.2376,31.19,31.2376,37000.0
2010-09-16 13:10:00,39.37,39.37,39.32,39.34,55600.0,31.2376,31.2376,31.1979,31.2138,55600.0
2010-09-16 13:15:00,39.35,39.35,39.28,39.32,34300.0,31.2217,31.2217,31.1662,31.1979,34300.0
2010-09-16 13:20:00,39.32,39.39,39.31,39.39,37500.0,31.1979,31.2535,31.19,31.2535,37500.0
2010-09-16 13:25:00,39.38,39.49,39.38,39.49,60100.0,31.2455,31.3328,31.2455,31.3328,60100.0
2010-09-16 13:30:00,39.48,39.49,39.41,39.41,118800.0,31.3249,31.3328,31.2693,31.2693,118800.0
2010-09-16 13:35:00,39.41,39.48,39.41,39.43,54300.0,31.2693,31.3249,31.2693,31.2852,54300.0
2010-09-16 13:40:00,39.42,39.48,39.4,39.46,23200.0,31.2773,31.3249,31.2614,31.309,23200.0
2010-09-16 13:45:00,39.45,39.46,39.35,39.39,23800.0,31.3011,31.309,31.2217,31.2535,23800.0
2010-09-16 13:50:00,39.38,39.41,39.37,39.41,16300.0,31.2455,31.2693,31.2376,31.2693,16300.0
2010-09-16 13:55:00,39.4,39.42,39.37,39.41,19500.0,31.2614,31.2773,31.2376,31.2693,19500.0
2010-09-16 14:00:00,39.4,39.48,39.39,39.4,30100.0,31.2614,31.3249,31.2535,31.2614,30100.0
2010-09-16 14:05:00,39.39,39.41,39.34,39.37,25100.0,31.2535,31.2693,31.2138,31.2376,25100.0
2010-09-16 14:10:00,39.38,39.46,39.38,39.42,26400.0,31.2455,31.309,31.2455,31.2773,26400.0
2010-09-16 14:15:00,39.42,39.48,39.38,39.38,32100.0,31.2773,31.3249,31.2455,31.2455,32100.0
2010-09-16 14:20:00,39.37,39.42,39.35,39.42,44000.0,31.2376,31.2773,31.2217,31.2773,44000.0
2010-09-16 14:25:00,39.41,39.52,39.41,39.52,68300.0,31.2693,31.3566,31.2693,31.3566,68300.0
2010-09-16 14:30:00,39.51,39.52,39.42,39.51,52600.0,31.3487,31.3566,31.2773,31.3487,52600.0
2010-09-16 14:35:00,39.52,39.59,39.5,39.58,65500.0,31.3566,31.4121,31.3407,31.4042,65500.0
2010-09-16 14:40:00,39.58,39.63,39.58,39.6,56700.0,31.4042,31.4439,31.4042,31.4201,56700.0
2010-09-16 14:45:00,39.6,39.64,39.58,39.58,48200.0,31.4201,31.4518,31.4042,31.4042,48200.0
2010-09-16 14:50:00,39.58,39.66,39.58,39.65,61600.0,31.4042,31.4677,31.4042,31.4597,61600.0
2010-09-16 14:55:00,39.66,39.69,39.65,39.66,80200.0,31.4677,31.4915,31.4597,31.4677,80200.0
2010-09-16 15:00:00,39.65,39.65,39.54,39.62,142300.0,31.4597,31.4597,31.3725,31.4359,142300.0
2010-09-16 15:05:00,39.63,39.73,39.63,39.68,114300.0,31.4439,31.5232,31.4439,31.4835,114300.0
2010-09-16 15:10:00,39.69,39.7,39.61,39.64,44900.0,31.4915,31.4994,31.428,31.4518,44900.0
2010-09-16 15:15:00,39.64,39.69,39.62,39.68,39300.0,31.4518,31.4915,31.4359,31.4835,39300.0
2010-09-16 15:20:00,39.67,39.68,39.52,39.53,62600.0,31.4756,31.4835,31.3566,31.3645,62600.0
2010-09-16 15:25:00,39.53,39.59,39.52,39.58,54000.0,31.3645,31.4121,31.3566,31.4042,54000.0
2010-09-16 15:30:00,39.57,39.64,39.55,39.55,63600.0,31.3963,31.4518,31.3804,31.3804,63600.0
2010-09-16 15:35:00,39.55,39.58,39.52,39.56,65500.0,31.3804,31.4042,31.3566,31.3883,65500.0
2010-09-16 15:40:00,39.56,39.56,39.49,39.51,89100.0,31.3883,31.3883,31.3328,31.3487,89100.0
2010-09-16 15:45:00,39.5,39.53,39.45,39.53,104800.0,31.3407,31.3645,31.3011,31.3645,104800.0
2010-09-16 15:50:00,39.52,39.58,39.51,39.54,87700.0,31.3566,31.4042,31.3487,31.3725,87700.0
2010-09-16 15:55:00,39.54,39.55,39.51,39.52,164000.0,31.3725,31.3804,31.3487,31.3566,164000.0
2010-09-17 09:30:00,39.66,39.7,39.52,39.53,674700.0,31.4677,31.4994,31.3566,31.3645,674700.0
2010-09-17 09:35:00,39.53,39.73,39.5,39.55,81300.0,31.3645,31.5232,31.3407,31.3804,81300.0
2010-09-17 09:40:00,39.56,39.61,39.53,39.55,138200.0,31.3883,31.428,31.3645,31.3804,138200.0
2010-09-17 09:45:00,39.55,39.58,39.5,39.54,108400.0,31.3804,31.4042,31.3407,31.3725,108400.0
2010-09-17 09:50:00,39.54,39.54,39.4,39.43,138500.0,31.3725,31.3725,31.2614,31.2852,138500.0
2010-09-17 09:55:00,39.4,39.43,39.29,39.3,159200.0,31.2614,31.2852,31.1741,31.182,159200.0
2010-09-17 10:00:00,39.3,39.3,39.08,39.19,182200.0,31.182,31.182,31.0075,31.0948,182200.0
2010-09-17 10:05:00,39.18,39.24,39.1,39.17,61100.0,31.0868,31.1344,31.0234,31.0789,61100.0
2010-09-17 10:10:00,39.15,39.15,39.05,39.1,89300.0,31.063,31.063,30.9837,31.0234,89300.0
2010-09-17 10:15:00,39.1,39.1,39.04,39.08,103600.0,31.0234,31.0234,30.9757,31.0075,103600.0
2010-09-17 10:20:00,39.08,39.16,39.07,39.09,120300.0,31.0075,31.071,30.9996,31.0154,120300.0
2010-09-17 10:25:00,39.08,39.13,39.03,39.13,56300.0,31.0075,31.0472,30.9678,31.0472,56300.0
2010-09-17 10:30:00,39.13,39.13,39.05,39.1,112300.0,31.0472,31.0472,30.9837,31.0234,112300.0
2010-09-17 10:35:00,39.1,39.13,39.01,39.12,55600.0,31.0234,31.0472,30.9519,31.0392,55600.0
2010-09-17 10:40:00,39.12,39.21,39.1,39.19,87500.0,31.0392,31.1106,31.0234,31.0948,87500.0
2010-09-17 10:45:00,39.18,39.2,39.13,39.15,43800.0,31.0868,31.1027,31.0472,31.063,43800.0
2010-09-17 10:50:00,39.17,39.17,39.1,39.15,24900.0,31.0789,31.0789,31.0234,31.063,24900.0
2010-09-17 10:55:00,39.16,39.22,39.15,39.21,119500.0,31.071,31.1186,31.063,31.1106,119500.0
2010-09-17 11:00:00,39.21,39.28,39.21,39.25,34900.0,31.1106,31.1662,31.1106,31.1424,34900.0
2010-09-17 11:05:00,39.24,39.28,39.23,39.25,22400.0,31.1344,31.1662,31.1265,31.1424,22400.0
2010-09-17 11:10:00,39.24,39.27,39.22,39.22,29200.0,31.1344,31.1582,31.1186,31.1186,29200.0
2010-09-17 11:15:00,39.22,39.27,39.19,39.23,29900.0,31.1186,31.1582,31.0948,31.1265,29900.0
2010-09-17 11:20:00,39.23,39.3,39.23,39.24,26500.0,31.1265,31.182,31.1265,31.1344,26500.0
2010-09-17 11:25:00,39.23,39.24,39.11,39.17,52000.0,31.1265,31.1344,31.0313,31.0789,52000.0
2010-09-17 11:30:00,39.16,39.19,39.13,39.14,44200.0,31.071,31.0948,31.0472,31.0551,44200.0
2010-09-17 11:35:00,39.13,39.18,39.12,39.17,77200.0,31.0472,31.0868,31.0392,31.0789,77200.0
2010-09-17 11:40:00,39.17,39.2,39.15,39.17,33400.0,31.0789,31.1027,31.063,31.0789,33400.0
2010-09-17 11:45:00,39.16,39.19,39.13,39.15,39400.0,31.071,31.0948,31.0472,31.063,39400.0
2010-09-17 11:50:00,39.16,39.23,39.15,39.22,33100.0,31.071,31.1265,31.063,31.1186,33100.0
2010-09-17 11:55:00,39.22,39.24,39.11,39.11,31300.0,31.1186,31.1344,31.0313,31.0313,31300.0
2010-09-17 12:00:00,39.12,39.21,39.11,39.18,24900.0,31.0392,31.1106,31.0313,31.0868,24900.0
2010-09-17 12:05:00,39.17,39.17,39.1,39.17,46400.0,31.0789,31.0789,31.0234,31.0789,46400.0
2010-09-17 12:10:00,39.16,39.18,39.12,39.13,50500.0,31.071,31.0868,31.0392,31.0472,50500.0
2010-09-17 12:15:00,39.12,39.14,39.1,39.11,30200.0,31.0392,31.0551,31.0234,31.0313,30200.0
2010-09-17 12:20:00,39.11,39.13,39.09,39.12,24900.0,31.0313,31.0472,31.0154,31.0392,24900.0
2010-09-17 12:25:00,39.12,39.13,39.1,39.1,78900.0,31.0392,31.0472,31.0234,31.0234,78900.0
2010-09-17 12:30:00,39.11,39.14,39.09,39.11,49800.0,31.0313,31.0551,31.0154,31.0313,49800.0
2010-09-17 12:35:00,39.12,39.12,39.07,39.1,45500.0,31.0392,31.0392,30.9996,31.0234,45500.0
2010-09-17 12:40:00,39.1,39.12,39.07,39.1,53900.0,31.0234,31.0392,30.9996,31.0234,53900.0
2010-09-17 12:45:00,39.08,39.1,39.03,39.1,42400.0,31.0075,31.0234,30.9678,31.0234,42400.0
2010-09-17 12:50:00,39.11,39.12,39.0,39.08,48800.0,31.0313,31.0392,30.944,31.0075,48800.0
2010-09-17 12:55:00,39.08,39.1,39.05,39.05,144300.0,31.0075,31.0234,30.9837,30.9837,144300.0
2010-09-17 13:00:00,39.06,39.12,39.06,39.12,63200.0,30.9916,31.0392,30.9916,31.0392,63200.0
2010-09-17 13:05:00,39.12,39.15,39.06,39.12,109300.0,31.0392,31.063,30.9916,31.0392,109300.0
2010-09-17 13:10:00,39.13,39.15,39.08,39.14,26600.0,31.0472,31.063,31.0075,31.0551,26600.0
2010-09-17 13:15:00,39.14,39.14,39.08,39.09,40200.0,31.0551,31.0551,31.0075,31.0154,40200.0
2010-09-17 13:20:00,39.1,39.14,39.1,39.12,45700.0,31.0234,31.0551,31.0234,31.0392,45700.0
2010-09-17 13:25:00,39.14,39.14,39.09,39.11,71100.0,31.0551,31.0551,31.0154,31.0313,71100.0
2010-09-17 13:30:00,39.1,39.14,39.07,39.07,37900.0,31.0234,31.0551,30.9996,30.9996,37900.0
2010-09-17 13:35:00,39.07,39.11,39.04,39.04,29600.0,30.9996,31.0313,30.9757,30.9757,29600.0
2010-09-17 13:40:00,39.04,39.05,38.99,38.99,22400.0,30.9757,30.9837,30.9361,30.9361,22400.0
2010-09-17 13:45:00,38.99,39.05,38.99,39.02,26300.0,30.9361,30.9837,30.9361,30.9599,26300.0
2010-09-17 13:50:00,39.03,39.04,38.95,39.0,19900.0,30.9678,30.9757,30.9043,30.944,19900.0
2010-09-17 13:55:00,38.99,39.02,38.94,38.95,24100.0,30.9361,30.9599,30.8964,30.9043,24100.0
2010-09-17 14:00:00,38.96,38.99,38.9,38.92,40100.0,30.9123,30.9361,30.8647,30.8805,40100.0
2010-09-17 14:05:00,38.92,38.94,38.86,38.9,26700.0,30.8805,30.8964,30.8329,30.8647,26700.0
2010-09-17 14:10:00,38.9,38.97,38.89,38.92,26700.0,30.8647,30.9202,30.8567,30.8805,26700.0
2010-09-17 14:15:00,38.92,38.95,38.91,38.94,25100.0,30.8805,30.9043,30.8726,30.8964,25100.0
2010-09-17 14:20:00,38.94,39.0,38.94,38.99,36200.0,30.8964,30.944,30.8964,30.9361,36200.0
2010-09-17 14:25:00,38.98,39.03,38.94,39.02,46100.0,30.9281,30.9678,30.8964,30.9599,46100.0
2010-09-17 14:30:00,39.01,39.05,38.99,39.04,53200.0,30.9519,30.9837,30.9361,30.9757,53200.0
2010-09-17 14:35:00,39.05,39.08,39.03,39.04,38100.0,30.9837,31.0075,30.9678,30.9757,38100.0
2010-09-17 14:40:00,39.04,39.06,39.01,39.02,46600.0,30.9757,30.9916,30.9519,30.9599,46600.0
2010-09-17 14:45:00,39.01,39.01,38.94,38.97,43800.0,30.9519,30.9519,30.8964,30.9202,43800.0
2010-09-17 14:50:00,38.97,38.98,38.92,38.96,32900.0,30.9202,30.9281,30.8805,30.9123,32900.0
2010-09-17 14:55:00,38.95,38.98,38.94,38.97,39800.0,30.9043,30.9281,30.8964,30.9202,39800.0
2010-09-17 15:00:00,38.98,38.99,38.9,38.91,47500.0,30.9281,30.9361,30.8647,30.8726,47500.0
2010-09-17 15:05:00,38.91,38.93,38.84,38.86,80000.0,30.8726,30.8885,30.8171,30.8329,80000.0
2010-09-17 15:10:00,38.87,38.91,38.84,38.9,112800.0,30.8409,30.8726,30.8171,30.8647,112800.0
2010-09-17 15:15:00,38.9,38.93,38.87,38.89,94600.0,30.8647,30.8885,30.8409,30.8567,94600.0
2010-09-17 15:20:00,38.89,38.97,38.86,38.95,110700.0,30.8567,30.9202,30.8329,30.9043,110700.0
2010-09-17 15:25:00,38.95,38.99,38.84,38.84,117800.0,30.9043,30.9361,30.8171,30.8171,117800.0
2010-09-17 15:30:00,38.85,38.95,38.84,38.95,111800.0,30.825,30.9043,30.8171,30.9043,111800.0
2010-09-17 15:35:00,38.95,38.98,38.87,38.88,128400.0,30.9043,30.9281,30.8409,30.8488,128400.0
2010-09-17 15:40:00,38.87,38.93,38.87,38.92,193300.0,30.8409,30.8885,30.8409,30.8805,193300.0
2010-09-17 15:45:00,38.92,38.92,38.82,38.87,262300.0,30.8805,30.8805,30.8012,30.8409,262300.0
2010-09-17 15:50:00,38.87,38.88,38.74,38.74,398100.0,30.8409,30.8488,30.7377,30.7377,398100.0
2010-09-17 15:55:00,38.74,38.75,38.64,38.67,561500.0,30.7377,30.7457,30.6584,30.6822,561500.0
2010-09-20 09:30:00,38.9,39.07,38.8,39.0,94400.0,30.8647,30.9996,30.7853,30.944,94400.0
2010-09-20 09:35:00,39.0,39.2,38.9,39.07,85000.0,30.944,31.1027,30.8647,30.9996,85000.0
2010-09-20 09:40:00,39.07,39.15,38.93,39.07,63500.0,30.9996,31.063,30.8885,30.9996,63500.0
2010-09-20 09:45:00,39.07,39.2,39.04,39.17,46100.0,30.9996,31.1027,30.9757,31.0789,46100.0
2010-09-20 09:50:00,39.14,39.34,39.09,39.31,136600.0,31.0551,31.2138,31.0154,31.19,136600.0
2010-09-20 09:55:00,39.31,39.33,39.13,39.14,88300.0,31.19,31.2058,31.0472,31.0551,88300.0
2010-09-20 10:00:00,39.13,39.31,39.1,39.29,76100.0,31.0472,31.19,31.0234,31.1741,76100.0
2010-09-20 10:05:00,39.28,39.39,39.26,39.3,41500.0,31.1662,31.2535,31.1503,31.182,41500.0
2010-09-20 10:10:00,39.3,39.32,39.12,39.15,75600.0,31.182,31.1979,31.0392,31.063,75600.0
2010-09-20 10:15:00,39.16,39.28,39.15,39.27,38800.0,31.071,31.1662,31.063,31.1582,38800.0
2010-09-20 10:20:00,39.27,39.28,39.19,39.21,55300.0,31.1582,31.1662,31.0948,31.1106,55300.0
2010-09-20 10:25:00,39.23,39.3,39.2,39.21,39400.0,31.1265,31.182,31.1027,31.1106,39400.0
2010-09-20 10:30:00,39.22,39.3,39.19,39.2,50300.0,31.1186,31.182,31.0948,31.1027,50300.0
2010-09-20 10:35:00,39.2,39.31,39.2,39.3,66100.0,31.1027,31.19,31.1027,31.182,66100.0
2010-09-20 10:40:00,39.3,39.33,39.23,39.33,36900.0,31.182,31.2058,31.1265,31.2058,36900.0
2010-09-20 10:45:00,39.33,39.45,39.33,39.44,64400.0,31.2058,31.3011,31.2058,31.2931,64400.0
2010-09-20 10:50:00,39.44,39.45,39.36,39.37,70300.0,31.2931,31.3011,31.2296,31.2376,70300.0
2010-09-20 10:55:00,39.36,39.46,39.36,39.41,42100.0,31.2296,31.309,31.2296,31.2693,42100.0
2010-09-20 11:00:00,39.42,39.46,39.35,39.38,35100.0,31.2773,31.309,31.2217,31.2455,35100.0
2010-09-20 11:05:00,39.37,39.44,39.36,39.43,21200.0,31.2376,31.2931,31.2296,31.2852,21200.0
2010-09-20 11:10:00,39.44,39.45,39.42,39.43,27800.0,31.2931,31.3011,31.2773,31.2852,27800.0
2010-09-20 11:15:00,39.44,39.48,39.41,39.45,31800.0,31.2931,31.3249,31.2693,31.3011,31800.0
2010-09-20 11:20:00,39.46,39.47,39.42,39.45,17900.0,31.309,31.3169,31.2773,31.3011,17900.0
2010-09-20 11:25:00,39.44,39.46,39.42,39.46,20000.0,31.2931,31.309,31.2773,31.309,20000.0
2010-09-20 11:30:00,39.45,39.46,39.31,39.37,55700.0,31.3011,31.309,31.19,31.2376,55700.0
2010-09-20 11:35:00,39.37,39.44,39.34,39.4,20600.0,31.2376,31.2931,31.2138,31.2614,20600.0
2010-09-20 11:40:00,39.4,39.42,39.34,39.42,49500.0,31.2614,31.2773,31.2138,31.2773,49500.0
2010-09-20 11:45:00,39.42,39.42,39.31,39.33,26000.0,31.2773,31.2773,31.19,31.2058,26000.0
2010-09-20 11:50:00,39.32,39.35,39.29,39.33,16400.0,31.1979,31.2217,31.1741,31.2058,16400.0
2010-09-20 11:55:00,39.33,39.39,39.31,39.39,22000.0,31.2058,31.2535,31.19,31.2535,22000.0
2010-09-20 12:00:00,39.39,39.41,39.37,39.39,23400.0,31.2535,31.2693,31.2376,31.2535,23400.0
2010-09-20 12:05:00,39.39,39.4,39.35,39.35,14400.0,31.2535,31.2614,31.2217,31.2217,14400.0
2010-09-20 12:10:00,39.36,39.36,39.3,39.32,35000.0,31.2296,31.2296,31.182,31.1979,35000.0
2010-09-20 12:15:00,39.31,39.37,39.3,39.37,21800.0,31.19,31.2376,31.182,31.2376,21800.0
2010-09-20 12:20:00,39.36,39.41,39.36,39.41,24300.0,31.2296,31.2693,31.2296,31.2693,24300.0
2010-09-20 12:25:00,39.41,39.42,39.34,39.34,18900.0,31.2693,31.2773,31.2138,31.2138,18900.0
2010-09-20 12:30:00,39.35,39.41,39.34,39.38,32400.0,31.2217,31.2693,31.2138,31.2455,32400.0
2010-09-20 12:35:00,39.38,39.4,39.35,39.39,17100.0,31.2455,31.2614,31.2217,31.2535,17100.0
2010-09-20 12:40:00,39.4,39.41,39.37,39.4,18400.0,31.2614,31.2693,31.2376,31.2614,18400.0
2010-09-20 12:45:00,39.4,39.42,39.39,39.4,37600.0,31.2614,31.2773,31.2535,31.2614,37600.0
2010-09-20 12:50:00,39.4,39.41,39.34,39.36,38900.0,31.2614,31.2693,31.2138,31.2296,38900.0
2010-09-20 12:55:00,39.36,39.36,39.33,39.35,22200.0,31.2296,31.2296,31.2058,31.2217,22200.0
2010-09-20 13:00:00,39.35,39.37,39.32,39.34,33900.0,31.2217,31.2376,31.1979,31.2138,33900.0
2010-09-20 13:05:00,39.34,39.41,39.34,39.38,24800.0,31.2138,31.2693,31.2138,31.2455,24800.0
2010-09-20 13:10:00,39.38,39.39,39.32,39.33,18200.0,31.2455,31.2535,31.1979,31.2058,18200.0
2010-09-20 13:15:00,39.33,39.36,39.32,39.32,29000.0,31.2058,31.2296,31.1979,31.1979,29000.0
2010-09-20 13:20:00,39.33,39.35,39.3,39.31,37900.0,31.2058,31.2217,31.182,31.19,37900.0
2010-09-20 13:25:00,39.32,39.35,39.31,39.33,16900.0,31.1979,31.2217,31.19,31.2058,16900.0
2010-09-20 13:30:00,39.34,39.35,39.27,39.27,23200.0,31.2138,31.2217,31.1582,31.1582,23200.0
2010-09-20 13:35:00,39.27,39.34,39.26,39.32,81300.0,31.1582,31.2138,31.1503,31.1979,81300.0
2010-09-20 13:40:00,39.32,39.32,39.29,39.32,21700.0,31.1979,31.1979,31.1741,31.1979,21700.0
2010-09-20 13:45:00,39.31,39.33,39.29,39.31,20400.0,31.19,31.2058,31.1741,31.19,20400.0
2010-09-20 13:50:00,39.31,39.33,39.3,39.33,20500.0,31.19,31.2058,31.182,31.2058,20500.0
2010-09-20 13:55:00,39.33,39.35,39.28,39.28,32600.0,31.2058,31.2217,31.1662,31.1662,32600.0
2010-09-20 14:00:00,39.29,39.3,39.26,39.27,21800.0,31.1741,31.182,31.1503,31.1582,21800.0
2010-09-20 14:05:00,39.26,39.27,39.21,39.27,35400.0,31.1503,31.1582,31.1106,31.1582,35400.0
2010-09-20 14:10:00,39.26,39.31,39.26,39.31,44800.0,31.1503,31.19,31.1503,31.19,44800.0
2010-09-20 14:15:00,39.31,39.35,39.29,39.34,29500.0,31.19,31.2217,31.1741,31.2138,29500.0
2010-09-20 14:20:00,39.34,39.39,39.34,39.39,42300.0,31.2138,31.2535,31.2138,31.2535,42300.0
2010-09-20 14:25:00,39.38,39.4,39.38,39.4,34900.0,31.2455,31.2614,31.2455,31.2614,34900.0
2010-09-20 14:30:00,39.4,39.44,39.4,39.4,68600.0,31.2614,31.2931,31.2614,31.2614,68600.0
2010-09-20 14:35:00,39.38,39.43,39.31,39.32,93600.0,31.2455,31.2852,31.19,31.1979,93600.0
2010-09-20 14:40:00,39.33,39.35,39.33,39.34,28800.0,31.2058,31.2217,31.2058,31.2138,28800.0
2010-09-20 14:45:00,39.34,39.35,39.3,39.32,45900.0,31.2138,31.2217,31.182,31.1979,45900.0
2010-09-20 14:50:00,39.33,39.35,39.32,39.35,56200.0,31.2058,31.2217,31.1979,31.2217,56200.0
2010-09-20 14:55:00,39.35,39.41,39.33,39.35,66400.0,31.2217,31.2693,31.2058,31.2217,66400.0
2010-09-20 15:00:00,39.36,39.37,39.32,39.33,94000.0,31.2296,31.2376,31.1979,31.2058,94000.0
2010-09-20 15:05:00,39.32,39.36,39.31,39.32,40400.0,31.1979,31.2296,31.19,31.1979,40400.0
2010-09-20 15:10:00,39.32,39.4,39.31,39.37,61300.0,31.1979,31.2614,31.19,31.2376,61300.0
2010-09-20 15:15:00,39.37,39.43,39.37,39.38,60000.0,31.2376,31.2852,31.2376,31.2455,60000.0
2010-09-20 15:20:00,39.37,39.41,39.36,39.41,63000.0,31.2376,31.2693,31.2296,31.2693,63000.0
2010-09-20 15:25:00,39.4,39.41,39.38,39.4,51900.0,31.2614,31.2693,31.2455,31.2614,51900.0
2010-09-20 15:30:00,39.4,39.41,39.38,39.41,62600.0,31.2614,31.2693,31.2455,31.2693,62600.0
2010-09-20 15:35:00,39.4,39.46,39.39,39.46,129100.0,31.2614,31.309,31.2535,31.309,129100.0
2010-09-20 15:40:00,39.46,39.46,39.42,39.42,149300.0,31.309,31.309,31.2773,31.2773,149300.0
2010-09-20 15:45:00,39.43,39.45,39.38,39.4,228900.0,31.2852,31.3011,31.2455,31.2614,228900.0
2010-09-20 15:50:00,39.39,39.44,39.38,39.4,207700.0,31.2535,31.2931,31.2455,31.2614,207700.0
2010-09-20 15:55:00,39.39,39.4,39.31,39.33,268400.0,31.2535,31.2614,31.19,31.2058,268400.0
2010-09-21 09:30:00,39.3,39.42,39.18,39.25,58200.0,31.182,31.2773,31.0868,31.1424,58200.0
2010-09-21 09:35:00,39.27,39.36,39.16,39.16,49700.0,31.1582,31.2296,31.071,31.071,49700.0
2010-09-21 09:40:00,39.16,39.16,39.04,39.08,87300.0,31.071,31.071,30.9757,31.0075,87300.0
2010-09-21 09:45:00,39.09,39.19,39.0,39.0,82800.0,31.0154,31.0948,30.944,30.944,82800.0
2010-09-21 09:50:00,39.02,39.02,38.8,38.82,130100.0,30.9599,30.9599,30.7853,30.8012,130100.0
2010-09-21 09:55:00,38.83,38.95,38.81,38.95,49100.0,30.8091,30.9043,30.7933,30.9043,49100.0
2010-09-21 10:00:00,38.96,39.06,38.94,39.02,79800.0,30.9123,30.9916,30.8964,30.9599,79800.0
2010-09-21 10:05:00,39.02,39.07,39.0,39.01,46700.0,30.9599,30.9996,30.944,30.9519,46700.0
2010-09-21 10:10:00,39.01,39.04,38.98,39.03,32500.0,30.9519,30.9757,30.9281,30.9678,32500.0
2010-09-21 10:15:00,39.03,39.19,39.03,39.17,37800.0,30.9678,31.0948,30.9678,31.0789,37800.0
2010-09-21 10:20:00,39.18,39.19,39.04,39.06,40300.0,31.0868,31.0948,30.9757,30.9916,40300.0
2010-09-21 10:25:00,39.06,39.13,39.04,39.1,27200.0,30.9916,31.0472,30.9757,31.0234,27200.0
2010-09-21 10:30:00,39.11,39.2,39.11,39.18,46300.0,31.0313,31.1027,31.0313,31.0868,46300.0
2010-09-21 10:35:00,39.18,39.2,39.14,39.15,41400.0,31.0868,31.1027,31.0551,31.063,41400.0
2010-09-21 10:40:00,39.15,39.16,39.1,39.11,38600.0,31.063,31.071,31.0234,31.0313,38600.0
2010-09-21 10:45:00,39.13,39.16,39.09,39.1,26300.0,31.0472,31.071,31.0154,31.0234,26300.0
2010-09-21 10:50:00,39.11,39.14,39.08,39.08,21100.0,31.0313,31.0551,31.0075,31.0075,21100.0
2010-09-21 10:55:00,39.07,39.08,38.99,39.01,28900.0,30.9996,31.0075,30.9361,30.9519,28900.0
2010-09-21 11:00:00,38.99,38.99,38.87,38.94,34500.0,30.9361,30.9361,30.8409,30.8964,34500.0
2010-09-21 11:05:00,38.93,39.01,38.93,38.98,25600.0,30.8885,30.9519,30.8885,30.9281,25600.0
2010-09-21 11:10:00,38.99,39.02,38.95,38.96,16100.0,30.9361,30.9599,30.9043,30.9123,16100.0
2010-09-21 11:15:00,38.96,38.96,38.91,38.93,18300.0,30.9123,30.9123,30.8726,30.8885,18300.0
2010-09-21 11:20:00,38.92,38.95,38.86,38.86,32200.0,30.8805,30.9043,30.8329,30.8329,32200.0
2010-09-21 11:25:00,38.87,38.87,38.73,38.74,34300.0,30.8409,30.8409,30.7298,30.7377,34300.0
2010-09-21 11:30:00,38.74,38.79,38.71,38.79,13900.0,30.7377,30.7774,30.7139,30.7774,13900.0
2010-09-21 11:35:00,38.79,38.81,38.75,38.8,23700.0,30.7774,30.7933,30.7457,30.7853,23700.0
2010-09-21 11:40:00,38.8,38.84,38.79,38.8,17000.0,30.7853,30.8171,30.7774,30.7853,17000.0
2010-09-21 11:45:00,38.8,38.84,38.8,38.81,9600.0,30.7853,30.8171,30.7853,30.7933,9600.0
2010-09-21 11:50:00,38.81,38.82,38.77,38.77,29700.0,30.7933,30.8012,30.7615,30.7615,29700.0
2010-09-21 11:55:00,38.78,38.81,38.77,38.79,17000.0,30.7695,30.7933,30.7615,30.7774,17000.0
2010-09-21 12:00:00,38.79,38.83,38.75,38.83,30900.0,30.7774,30.8091,30.7457,30.8091,30900.0
2010-09-21 12:05:00,38.82,38.82,38.77,38.77,17600.0,30.8012,30.8012,30.7615,30.7615,17600.0
2010-09-21 12:10:00,38.77,38.77,38.72,38.72,18700.0,30.7615,30.7615,30.7218,30.7218,18700.0
2010-09-21 12:15:00,38.73,38.74,38.72,38.72,14600.0,30.7298,30.7377,30.7218,30.7218,14600.0
2010-09-21 12:20:00,38.73,38.73,38.64,38.64,30300.0,30.7298,30.7298,30.6584,30.6584,30300.0
2010-09-21 12:25:00,38.64,38.64,38.56,38.56,36000.0,30.6584,30.6584,30.5949,30.5949,36000.0
2010-09-21 12:30:00,38.57,38.57,38.52,38.52,49700.0,30.6028,30.6028,30.5632,30.5632,49700.0
2010-09-21 12:35:00,38.52,38.55,38.51,38.55,37900.0,30.5632,30.587,30.5552,30.587,37900.0
2010-09-21 12:40:00,38.55,38.61,38.54,38.6,17400.0,30.587,30.6346,30.579,30.6266,17400.0
2010-09-21 12:45:00,38.61,38.61,38.56,38.57,10800.0,30.6346,30.6346,30.5949,30.6028,10800.0
2010-09-21 12:50:00,38.58,38.6,38.55,38.6,12600.0,30.6108,30.6266,30.587,30.6266,12600.0
2010-09-21 12:55:00,38.61,38.65,38.6,38.65,11500.0,30.6346,30.6663,30.6266,30.6663,11500.0
2010-09-21 13:00:00,38.66,38.67,38.63,38.67,40100.0,30.6742,30.6822,30.6504,30.6822,40100.0
2010-09-21 13:05:00,38.66,38.67,38.58,38.62,30500.0,30.6742,30.6822,30.6108,30.6425,30500.0
2010-09-21 13:10:00,38.62,38.63,38.6,38.63,17200.0,30.6425,30.6504,30.6266,30.6504,17200.0
2010-09-21 13:15:00,38.64,38.69,38.61,38.69,17900.0,30.6584,30.698,30.6346,30.698,17900.0
2010-09-21 13:20:00,38.7,38.7,38.62,38.65,26300.0,30.706,30.706,30.6425,30.6663,26300.0
2010-09-21 13:25:00,38.65,38.69,38.62,38.62,16300.0,30.6663,30.698,30.6425,30.6425,16300.0
2010-09-21 13:30:00,38.62,38.62,38.58,38.59,15100.0,30.6425,30.6425,30.6108,30.6187,15100.0
2010-09-21 13:35:00,38.58,38.6,38.57,38.58,9300.0,30.6108,30.6266,30.6028,30.6108,9300.0
2010-09-21 13:40:00,38.58,38.58,38.5,38.52,20300.0,30.6108,30.6108,30.5473,30.5632,20300.0
2010-09-21 13:45:00,38.51,38.57,38.5,38.56,25900.0,30.5552,30.6028,30.5473,30.5949,25900.0
2010-09-21 13:50:00,38.56,38.63,38.55,38.62,24800.0,30.5949,30.6504,30.587,30.6425,24800.0
2010-09-21 13:55:00,38.61,38.68,38.6,38.65,21700.0,30.6346,30.6901,30.6266,30.6663,21700.0
2010-09-21 14:00:00,38.66,38.66,38.62,38.64,22000.0,30.6742,30.6742,30.6425,30.6584,22000.0
2010-09-21 14:05:00,38.65,38.69,38.62,38.63,20600.0,30.6663,30.698,30.6425,30.6504,20600.0
2010-09-21 14:10:00,38.62,38.82,38.62,38.67,49300.0,30.6425,30.8012,30.6425,30.6822,49300.0
2010-09-21 14:15:00,38.67,38.97,38.51,38.93,113400.0,30.6822,30.9202,30.5552,30.8885,113400.0
2010-09-21 14:20:00,38.93,38.96,38.78,38.9,131700.0,30.8885,30.9123,30.7695,30.8647,131700.0
2010-09-21 14:25:00,38.9,38.91,38.78,38.86,183900.0,30.8647,30.8726,30.7695,30.8329,183900.0
2010-09-21 14:30:00,38.86,38.99,38.79,38.99,133500.0,30.8329,30.9361,30.7774,30.9361,133500.0
2010-09-21 14:35:00,38.96,39.06,38.91,39.06,102600.0,30.9123,30.9916,30.8726,30.9916,102600.0
2010-09-21 14:40:00,39.06,39.09,38.9,38.9,177100.0,30.9916,31.0154,30.8647,30.8647,177100.0
2010-09-21 14:45:00,38.9,38.9,38.78,38.85,66400.0,30.8647,30.8647,30.7695,30.825,66400.0
2010-09-21 14:50:00,38.85,38.85,38.63,38.73,54700.0,30.825,30.825,30.6504,30.7298,54700.0
2010-09-21 14:55:00,38.72,38.78,38.68,38.73,44200.0,30.7218,30.7695,30.6901,30.7298,44200.0
2010-09-21 15:00:00,38.75,38.78,38.63,38.75,57500.0,30.7457,30.7695,30.6504,30.7457,57500.0
2010-09-21 15:05:00,38.74,38.75,38.64,38.73,33500.0,30.7377,30.7457,30.6584,30.7298,33500.0
2010-09-21 15:10:00,38.74,38.74,38.61,38.64,53200.0,30.7377,30.7377,30.6346,30.6584,53200.0
2010-09-21 15:15:00,38.64,38.67,38.6,38.64,84600.0,30.6584,30.6822,30.6266,30.6584,84600.0
2010-09-21 15:20:00,38.63,38.63,38.55,38.58,62500.0,30.6504,30.6504,30.587,30.6108,62500.0
2010-09-21 15:25:00,38.57,38.61,38.43,38.51,110300.0,30.6028,30.6346,30.4918,30.5552,110300.0
2010-09-21 15:30:00,38.53,38.53,38.27,38.42,142300.0,30.5711,30.5711,30.3648,30.4838,142300.0
2010-09-21 15:35:00,38.42,38.43,38.26,38.41,166200.0,30.4838,30.4918,30.3569,30.4759,166200.0
2010-09-21 15:40:00,38.4,38.52,38.38,38.46,120500.0,30.4679,30.5632,30.4521,30.5156,120500.0
2010-09-21 15:45:00,38.47,38.53,38.32,38.4,162500.0,30.5235,30.5711,30.4045,30.4679,162500.0
2010-09-21 15:50:00,38.41,38.51,38.4,38.41,145500.0,30.4759,30.5552,30.4679,30.4759,145500.0
2010-09-21 15:55:00,38.41,38.45,38.32,38.36,311900.0,30.4759,30.5076,30.4045,30.4362,311900.0
2010-09-22 09:30:00,38.37,38.72,38.25,38.7,165300.0,30.4441,30.7218,30.3489,30.706,165300.0
2010-09-22 09:35:00,38.68,38.68,38.36,38.52,52500.0,30.6901,30.6901,30.4362,30.5632,52500.0
2010-09-22 09:40:00,38.53,38.56,38.44,38.55,31200.0,30.5711,30.5949,30.4997,30.587,31200.0
2010-09-22 09:45:00,38.54,38.64,38.53,38.53,43800.0,30.579,30.6584,30.5711,30.5711,43800.0
2010-09-22 09:50:00,38.54,38.56,38.33,38.39,63500.0,30.579,30.5949,30.4124,30.46,63500.0
2010-09-22 09:55:00,38.39,38.39,38.29,38.3,27100.0,30.46,30.46,30.3807,30.3886,27100.0
2010-09-22 10:00:00,38.31,38.31,38.02,38.13,70200.0,30.3965,30.3965,30.1664,30.2537,70200.0
2010-09-22 10:05:00,38.11,38.11,37.96,38.03,106100.0,30.2379,30.2379,30.1188,30.1744,106100.0
2010-09-22 10:10:00,38.02,38.09,37.93,38.05,47400.0,30.1664,30.222,30.095,30.1902,47400.0
2010-09-22 10:15:00,38.07,38.17,38.02,38.11,49700.0,30.2061,30.2855,30.1664,30.2379,49700.0
2010-09-22 10:20:00,38.1,38.12,38.01,38.03,29100.0,30.2299,30.2458,30.1585,30.1744,29100.0
2010-09-22 10:25:00,38.02,38.04,37.94,37.94,62400.0,30.1664,30.1823,30.103,30.103,62400.0
2010-09-22 10:30:00,37.94,38.02,37.89,38.01,66600.0,30.103,30.1664,30.0633,30.1585,66600.0
2010-09-22 10:35:00,38.02,38.07,37.93,37.98,38200.0,30.1664,30.2061,30.095,30.1347,38200.0
2010-09-22 10:40:00,37.97,38.06,37.95,37.98,39900.0,30.1268,30.1982,30.1109,30.1347,39900.0
2010-09-22 10:45:00,37.98,38.1,37.97,38.01,37300.0,30.1347,30.2299,30.1268,30.1585,37300.0
2010-09-22 10:50:00,38.01,38.11,37.98,38.03,27600.0,30.1585,30.2379,30.1347,30.1744,27600.0
2010-09-22 10:55:00,38.0,38.12,38.0,38.12,23200.0,30.1506,30.2458,30.1506,30.2458,23200.0
2010-09-22 11:00:00,38.13,38.18,38.07,38.07,28200.0,30.2537,30.2934,30.2061,30.2061,28200.0
2010-09-22 11:05:00,38.07,38.08,37.92,37.96,23700.0,30.2061,30.214,30.0871,30.1188,23700.0
2010-09-22 11:10:00,37.96,38.01,37.85,37.92,36100.0,30.1188,30.1585,30.0316,30.0871,36100.0
2010-09-22 11:15:00,37.92,37.96,37.87,37.92,45900.0,30.0871,30.1188,30.0474,30.0871,45900.0
2010-09-22 11:20:00,37.93,37.93,37.78,37.78,83400.0,30.095,30.095,29.976,29.976,83400.0
2010-09-22 11:25:00,37.78,37.83,37.7,37.78,78000.0,29.976,30.0157,29.9125,29.976,78000.0
2010-09-22 11:30:00,37.79,37.81,37.69,37.76,50000.0,29.984,29.9998,29.9046,29.9601,50000.0
2010-09-22 11:35:00,37.74,37.89,37.73,37.85,23400.0,29.9443,30.0633,29.9363,30.0316,23400.0
2010-09-22 11:40:00,37.87,37.87,37.76,37.81,22600.0,30.0474,30.0474,29.9601,29.9998,22600.0
2010-09-22 11:45:00,37.82,37.86,37.82,37.83,30600.0,30.0078,30.0395,30.0078,30.0157,30600.0
2010-09-22 11:50:00,37.83,37.89,37.83,37.88,42500.0,30.0157,30.0633,30.0157,30.0554,42500.0
2010-09-22 11:55:00,37.88,37.91,37.79,37.84,61800.0,30.0554,30.0792,29.984,30.0236,61800.0
2010-09-22 12:00:00,37.85,37.85,37.79,37.79,25300.0,30.0316,30.0316,29.984,29.984,25300.0
2010-09-22 12:05:00,37.79,37.83,37.74,37.82,20400.0,29.984,30.0157,29.9443,30.0078,20400.0
2010-09-22 12:10:00,37.82,37.86,37.77,37.84,28600.0,30.0078,30.0395,29.9681,30.0236,28600.0
2010-09-22 12:15:00,37.84,37.87,37.83,37.85,41500.0,30.0236,30.0474,30.0157,30.0316,41500.0
2010-09-22 12:20:00,37.84,37.86,37.81,37.84,31500.0,30.0236,30.0395,29.9998,30.0236,31500.0
2010-09-22 12:25:00,37.85,37.89,37.84,37.85,21800.0,30.0316,30.0633,30.0236,30.0316,21800.0
2010-09-22 12:30:00,37.85,37.93,37.83,37.88,39900.0,30.0316,30.095,30.0157,30.0554,39900.0
2010-09-22 12:35:00,37.88,37.88,37.77,37.78,75100.0,30.0554,30.0554,29.9681,29.976,75100.0
2010-09-22 12:40:00,37.78,37.83,37.76,37.82,28500.0,29.976,30.0157,29.9601,30.0078,28500.0
2010-09-22 12:45:00,37.82,37.87,37.81,37.81,11600.0,30.0078,30.0474,29.9998,29.9998,11600.0
2010-09-22 12:50:00,37.81,37.84,37.8,37.83,27100.0,29.9998,30.0236,29.9919,30.0157,27100.0
2010-09-22 12:55:00,37.83,37.85,37.82,37.83,591700.0,30.0157,30.0316,30.0078,30.0157,591700.0
2010-09-22 13:00:00,37.83,37.89,37.82,37.83,53500.0,30.0157,30.0633,30.0078,30.0157,53500.0
2010-09-22 13:05:00,37.83,37.84,37.75,37.76,68700.0,30.0157,30.0236,29.9522,29.9601,68700.0
2010-09-22 13:10:00,37.75,37.77,37.72,37.75,123200.0,29.9522,29.9681,29.9284,29.9522,123200.0
2010-09-22 13:15:00,37.75,37.76,37.66,37.71,92600.0,29.9522,29.9601,29.8808,29.9205,92600.0
2010-09-22 13:20:00,37.71,37.71,37.66,37.66,33500.0,29.9205,29.9205,29.8808,29.8808,33500.0
2010-09-22 13:25:00,37.67,37.71,37.6,37.7,119600.0,29.8887,29.9205,29.8332,29.9125,119600.0
2010-09-22 13:30:00,37.71,37.78,37.71,37.77,65000.0,29.9205,29.976,29.9205,29.9681,65000.0
2010-09-22 13:35:00,37.77,37.8,37.75,37.78,42400.0,29.9681,29.9919,29.9522,29.976,42400.0
2010-09-22 13:40:00,37.78,37.81,37.76,37.76,137200.0,29.976,29.9998,29.9601,29.9601,137200.0
2010-09-22 13:45:00,37.76,37.8,37.76,37.8,11500.0,29.9601,29.9919,29.9601,29.9919,11500.0
2010-09-22 13:50:00,37.8,37.81,37.79,37.8,56600.0,29.9919,29.9998,29.984,29.9919,56600.0
2010-09-22 13:55:00,37.81,37.82,37.79,37.81,51900.0,29.9998,30.0078,29.984,29.9998,51900.0
2010-09-22 14:00:00,37.81,37.87,37.77,37.8,86100.0,29.9998,30.0474,29.9681,29.9919,86100.0
2010-09-22 14:05:00,37.8,37.89,37.79,37.88,54000.0,29.9919,30.0633,29.984,30.0554,54000.0
2010-09-22 14:10:00,37.88,37.92,37.8,37.91,29200.0,30.0554,30.0871,29.9919,30.0792,29200.0
2010-09-22 14:15:00,37.9,37.9,37.82,37.83,24200.0,30.0712,30.0712,30.0078,30.0157,24200.0
2010-09-22 14:20:00,37.82,37.88,37.78,37.83,32800.0,30.0078,30.0554,29.976,30.0157,32800.0
2010-09-22 14:25:00,37.84,37.87,37.83,37.87,44300.0,30.0236,30.0474,30.0157,30.0474,44300.0
2010-09-22 14:30:00,37.87,37.97,37.85,37.95,53500.0,30.0474,30.1268,30.0316,30.1109,53500.0
2010-09-22 14:35:00,37.95,38.07,37.94,38.03,75700.0,30.1109,30.2061,30.103,30.1744,75700.0
2010-09-22 14:40:00,38.04,38.05,37.98,37.99,65900.0,30.1823,30.1902,30.1347,30.1426,65900.0
2010-09-22 14:45:00,37.99,38.02,37.97,37.97,43600.0,30.1426,30.1664,30.1268,30.1268,43600.0
2010-09-22 14:50:00,37.98,38.03,37.97,38.03,30200.0,30.1347,30.1744,30.1268,30.1744,30200.0
2010-09-22 14:55:00,38.02,38.08,37.99,38.05,44200.0,30.1664,30.214,30.1426,30.1902,44200.0
2010-09-22 15:00:00,38.06,38.07,38.03,38.05,39700.0,30.1982,30.2061,30.1744,30.1902,39700.0
2010-09-22 15:05:00,38.05,38.05,37.96,37.98,87400.0,30.1902,30.1902,30.1188,30.1347,87400.0
2010-09-22 15:10:00,37.98,37.99,37.93,37.96,70700.0,30.1347,30.1426,30.095,30.1188,70700.0
2010-09-22 15:15:00,37.97,37.97,37.89,37.9,52900.0,30.1268,30.1268,30.0633,30.0712,52900.0
2010-09-22 15:20:00,37.88,37.91,37.85,37.89,79900.0,30.0554,30.0792,30.0316,30.0633,79900.0
2010-09-22 15:25:00,37.87,37.92,37.85,37.9,64600.0,30.0474,30.0871,30.0316,30.0712,64600.0
2010-09-22 15:30:00,37.89,37.97,37.86,37.97,84400.0,30.0633,30.1268,30.0395,30.1268,84400.0
2010-09-22 15:35:00,37.97,38.0,37.94,37.96,113700.0,30.1268,30.1506,30.103,30.1188,113700.0
2010-09-22 15:40:00,37.96,37.98,37.92,37.95,85400.0,30.1188,30.1347,30.0871,30.1109,85400.0
2010-09-22 15:45:00,37.94,37.97,37.9,37.94,169500.0,30.103,30.1268,30.0712,30.103,169500.0
2010-09-22 15:50:00,37.94,38.0,37.91,38.0,137700.0,30.103,30.1506,30.0792,30.1506,137700.0
2010-09-22 15:55:00,38.01,38.02,37.87,37.9,368700.0,30.1585,30.1664,30.0474,30.0712,368700.0
2010-09-23 09:30:00,37.55,37.66,37.49,37.56,113800.0,29.7935,29.8808,29.7459,29.8015,113800.0
2010-09-23 09:35:00,37.55,37.55,37.42,37.48,51000.0,29.7935,29.7935,29.6904,29.738,51000.0
2010-09-23 09:40:00,37.49,37.55,37.43,37.54,136200.0,29.7459,29.7935,29.6983,29.7856,136200.0
2010-09-23 09:45:00,37.54,37.55,37.48,37.5,34900.0,29.7856,29.7935,29.738,29.7539,34900.0
2010-09-23 09:50:00,37.5,37.51,37.4,37.45,41900.0,29.7539,29.7618,29.6745,29.7142,41900.0
2010-09-23 09:55:00,37.44,37.45,37.4,37.43,42100.0,29.7063,29.7142,29.6745,29.6983,42100.0
2010-09-23 10:00:00,37.44,37.71,37.44,37.6,168300.0,29.7063,29.9205,29.7063,29.8332,168300.0
2010-09-23 10:05:00,37.61,37.85,37.6,37.66,282500.0,29.8411,30.0316,29.8332,29.8808,282500.0
2010-09-23 10:10:00,37.67,37.74,37.63,37.7,102400.0,29.8887,29.9443,29.857,29.9125,102400.0
2010-09-23 10:15:00,37.72,37.74,37.55,37.65,48800.0,29.9284,29.9443,29.7935,29.8729,48800.0
2010-09-23 10:20:00,37.62,37.68,37.59,37.62,24100.0,29.8491,29.8967,29.8253,29.8491,24100.0
2010-09-23 10:25:00,37.62,37.79,37.62,37.78,35800.0,29.8491,29.984,29.8491,29.976,35800.0
2010-09-23 10:30:00,37.79,37.93,37.78,37.91,90700.0,29.984,30.095,29.976,30.0792,90700.0
2010-09-23 10:35:00,37.91,38.01,37.9,37.99,67100.0,30.0792,30.1585,30.0712,30.1426,67100.0
2010-09-23 10:40:00,37.99,38.03,37.98,38.0,67100.0,30.1426,30.1744,30.1347,30.1506,67100.0
2010-09-23 10:45:00,38.0,38.1,37.98,37.98,54200.0,30.1506,30.2299,30.1347,30.1347,54200.0
2010-09-23 10:50:00,37.97,38.02,37.95,37.98,74900.0,30.1268,30.1664,30.1109,30.1347,74900.0
2010-09-23 10:55:00,37.97,38.03,37.94,38.0,30200.0,30.1268,30.1744,30.103,30.1506,30200.0
2010-09-23 11:00:00,37.99,38.07,37.93,38.06,29100.0,30.1426,30.2061,30.095,30.1982,29100.0
2010-09-23 11:05:00,38.07,38.1,38.05,38.09,26300.0,30.2061,30.2299,30.1902,30.222,26300.0
2010-09-23 11:10:00,38.09,38.18,38.06,38.17,55600.0,30.222,30.2934,30.1982,30.2855,55600.0
2010-09-23 11:15:00,38.18,38.26,38.16,38.25,67000.0,30.2934,30.3569,30.2775,30.3489,67000.0
2010-09-23 11:20:00,38.25,38.26,38.11,38.11,30000.0,30.3489,30.3569,30.2379,30.2379,30000.0
2010-09-23 11:25:00,38.11,38.25,38.09,38.25,36100.0,30.2379,30.3489,30.222,30.3489,36100.0
2010-09-23 11:30:00,38.25,38.36,38.23,38.35,70100.0,30.3489,30.4362,30.3331,30.4283,70100.0
2010-09-23 11:35:00,38.35,38.39,38.31,38.35,29000.0,30.4283,30.46,30.3965,30.4283,29000.0
2010-09-23 11:40:00,38.35,38.35,38.27,38.32,47700.0,30.4283,30.4283,30.3648,30.4045,47700.0
2010-09-23 11:45:00,38.32,38.39,38.31,38.35,34800.0,30.4045,30.46,30.3965,30.4283,34800.0
2010-09-23 11:50:00,38.34,38.36,38.31,38.32,25000.0,30.4203,30.4362,30.3965,30.4045,25000.0
2010-09-23 11:55:00,38.32,38.41,38.3,38.33,35800.0,30.4045,30.4759,30.3886,30.4124,35800.0
2010-09-23 12:00:00,38.32,38.32,38.28,38.28,53400.0,30.4045,30.4045,30.3727,30.3727,53400.0
2010-09-23 12:05:00,38.28,38.33,38.26,38.33,31400.0,30.3727,30.4124,30.3569,30.4124,31400.0
2010-09-23 12:10:00,38.33,38.39,38.3,38.3,38500.0,30.4124,30.46,30.3886,30.3886,38500.0
2010-09-23 12:15:00,38.3,38.34,38.29,38.3,18700.0,30.3886,30.4203,30.3807,30.3886,18700.0
2010-09-23 12:20:00,38.29,38.29,38.22,38.26,37400.0,30.3807,30.3807,30.3251,30.3569,37400.0
2010-09-23 12:25:00,38.26,38.26,38.24,38.26,19500.0,30.3569,30.3569,30.341,30.3569,19500.0
2010-09-23 12:30:00,38.26,38.27,38.24,38.27,61100.0,30.3569,30.3648,30.341,30.3648,61100.0
2010-09-23 12:35:00,38.26,38.28,38.22,38.22,41600.0,30.3569,30.3727,30.3251,30.3251,41600.0
2010-09-23 12:40:00,38.23,38.29,38.22,38.27,61700.0,30.3331,30.3807,30.3251,30.3648,61700.0
2010-09-23 12:45:00,38.26,38.29,38.24,38.29,26400.0,30.3569,30.3807,30.341,30.3807,26400.0
2010-09-23 12:50:00,38.29,38.38,38.28,38.37,49100.0,30.3807,30.4521,30.3727,30.4441,49100.0
2010-09-23 12:55:00,38.37,38.38,38.31,38.31,22900.0,30.4441,30.4521,30.3965,30.3965,22900.0
2010-09-23 13:00:00,38.31,38.37,38.3,38.34,17700.0,30.3965,30.4441,30.3886,30.4203,17700.0
2010-09-23 13:05:00,38.35,38.35,38.32,38.32,23600.0,30.4283,30.4283,30.4045,30.4045,23600.0
2010-09-23 13:10:00,38.31,38.33,38.23,38.23,24800.0,30.3965,30.4124,30.3331,30.3331,24800.0
2010-09-23 13:15:00,38.23,38.24,38.16,38.18,37700.0,30.3331,30.341,30.2775,30.2934,37700.0
2010-09-23 13:20:00,38.17,38.24,38.14,38.21,42300.0,30.2855,30.341,30.2617,30.3172,42300.0
2010-09-23 13:25:00,38.21,38.22,38.18,38.19,14400.0,30.3172,30.3251,30.2934,30.3013,14400.0
2010-09-23 13:30:00,38.19,38.25,38.17,38.24,52200.0,30.3013,30.3489,30.2855,30.341,52200.0
2010-09-23 13:35:00,38.24,38.33,38.24,38.28,33900.0,30.341,30.4124,30.341,30.3727,33900.0
2010-09-23 13:40:00,38.28,38.28,38.2,38.22,18300.0,30.3727,30.3727,30.3093,30.3251,18300.0
2010-09-23 13:45:00,38.22,38.24,38.11,38.12,56200.0,30.3251,30.341,30.2379,30.2458,56200.0
2010-09-23 13:50:00,38.13,38.17,38.08,38.17,59200.0,30.2537,30.2855,30.214,30.2855,59200.0
2010-09-23 13:55:00,38.17,38.18,38.13,38.15,26900.0,30.2855,30.2934,30.2537,30.2696,26900.0
2010-09-23 14:00:00,38.14,38.17,38.11,38.11,45700.0,30.2617,30.2855,30.2379,30.2379,45700.0
2010-09-23 14:05:00,38.12,38.15,38.08,38.12,41800.0,30.2458,30.2696,30.214,30.2458,41800.0
2010-09-23 14:10:00,38.13,38.17,38.12,38.12,44300.0,30.2537,30.2855,30.2458,30.2458,44300.0
2010-09-23 14:15:00,38.12,38.17,38.12,38.16,36400.0,30.2458,30.2855,30.2458,30.2775,36400.0
2010-09-23 14:20:00,38.16,38.26,38.15,38.22,82200.0,30.2775,30.3569,30.2696,30.3251,82200.0
2010-09-23 14:25:00,38.22,38.27,38.21,38.21,112000.0,30.3251,30.3648,30.3172,30.3172,112000.0
2010-09-23 14:30:00,38.21,38.27,38.21,38.25,63500.0,30.3172,30.3648,30.3172,30.3489,63500.0
2010-09-23 14:35:00,38.25,38.26,38.15,38.16,36800.0,30.3489,30.3569,30.2696,30.2775,36800.0
2010-09-23 14:40:00,38.16,38.16,38.07,38.08,82300.0,30.2775,30.2775,30.2061,30.214,82300.0
2010-09-23 14:45:00,38.08,38.11,38.06,38.08,72700.0,30.214,30.2379,30.1982,30.214,72700.0
2010-09-23 14:50:00,38.07,38.08,38.01,38.06,57400.0,30.2061,30.214,30.1585,30.1982,57400.0
2010-09-23 14:55:00,38.06,38.07,37.95,37.98,68400.0,30.1982,30.2061,30.1109,30.1347,68400.0
2010-09-23 15:00:00,37.98,38.02,37.95,37.99,76400.0,30.1347,30.1664,30.1109,30.1426,76400.0
2010-09-23 15:05:00,37.99,37.99,37.89,37.9,94700.0,30.1426,30.1426,30.0633,30.0712,94700.0
2010-09-23 15:10:00,37.9,37.95,37.89,37.89,107500.0,30.0712,30.1109,30.0633,30.0633,107500.0
2010-09-23 15:15:00,37.89,37.9,37.82,37.89,93800.0,30.0633,30.0712,30.0078,30.0633,93800.0
2010-09-23 15:20:00,37.89,37.95,37.87,37.93,93300.0,30.0633,30.1109,30.0474,30.095,93300.0
2010-09-23 15:25:00,37.93,37.97,37.87,37.87,169700.0,30.095,30.1268,30.0474,30.0474,169700.0
2010-09-23 15:30:00,37.88,37.94,37.81,37.82,190100.0,30.0554,30.103,29.9998,30.0078,190100.0
2010-09-23 15:35:00,37.81,37.81,37.63,37.7,201100.0,29.9998,29.9998,29.857,29.9125,201100.0
2010-09-23 15:40:00,37.69,37.71,37.61,37.66,169000.0,29.9046,29.9205,29.8411,29.8808,169000.0
2010-09-23 15:45:00,37.66,37.74,37.64,37.7,177900.0,29.8808,29.9443,29.8649,29.9125,177900.0
2010-09-23 15:50:00,37.7,37.73,37.68,37.68,136800.0,29.9125,29.9363,29.8967,29.8967,136800.0
2010-09-23 15:55:00,37.68,37.76,37.66,37.69,557000.0,29.8967,29.9601,29.8808,29.9046,557000.0
2010-09-24 09:30:00,38.35,38.35,38.07,38.29,52900.0,30.4283,30.4283,30.2061,30.3807,52900.0
2010-09-24 09:35:00,38.31,38.55,38.28,38.52,56100.0,30.3965,30.587,30.3727,30.5632,56100.0
2010-09-24 09:40:00,38.53,38.59,38.39,38.53,84800.0,30.5711,30.6187,30.46,30.5711,84800.0
2010-09-24 09:45:00,38.51,38.57,38.3,38.3,65300.0,30.5552,30.6028,30.3886,30.3886,65300.0
2010-09-24 09:50:00,38.31,38.39,38.27,38.32,82000.0,30.3965,30.46,30.3648,30.4045,82000.0
2010-09-24 09:55:00,38.33,38.42,38.32,38.38,42300.0,30.4124,30.4838,30.4045,30.4521,42300.0
2010-09-24 10:00:00,38.37,38.56,38.32,38.55,56600.0,30.4441,30.5949,30.4045,30.587,56600.0
2010-09-24 10:05:00,38.55,38.66,38.54,38.6,81200.0,30.587,30.6742,30.579,30.6266,81200.0
2010-09-24 10:10:00,38.6,38.63,38.57,38.58,66100.0,30.6266,30.6504,30.6028,30.6108,66100.0
2010-09-24 10:15:00,38.58,38.6,38.55,38.6,41700.0,30.6108,30.6266,30.587,30.6266,41700.0
2010-09-24 10:20:00,38.6,38.6,38.5,38.55,83300.0,30.6266,30.6266,30.5473,30.587,83300.0
2010-09-24 10:25:00,38.56,38.81,38.56,38.81,82900.0,30.5949,30.7933,30.5949,30.7933,82900.0
2010-09-24 10:30:00,38.81,38.86,38.77,38.77,61800.0,30.7933,30.8329,30.7615,30.7615,61800.0
2010-09-24 10:35:00,38.77,39.0,38.77,39.0,85700.0,30.7615,30.944,30.7615,30.944,85700.0
2010-09-24 10:40:00,38.99,39.1,38.99,39.06,91600.0,30.9361,31.0234,30.9361,30.9916,91600.0
2010-09-24 10:45:00,39.06,39.14,39.04,39.1,88500.0,30.9916,31.0551,30.9757,31.0234,88500.0
2010-09-24 10:50:00,39.11,39.13,39.01,39.01,60300.0,31.0313,31.0472,30.9519,30.9519,60300.0
2010-09-24 10:55:00,39.01,39.03,38.97,39.02,20800.0,30.9519,30.9678,30.9202,30.9599,20800.0
2010-09-24 11:00:00,39.03,39.11,38.99,39.09,84200.0,30.9678,31.0313,30.9361,31.0154,84200.0
2010-09-24 11:05:00,39.09,39.15,39.07,39.12,34500.0,31.0154,31.063,30.9996,31.0392,34500.0
2010-09-24 11:10:00,39.12,39.15,39.1,39.14,37000.0,31.0392,31.063,31.0234,31.0551,37000.0
2010-09-24 11:15:00,39.13,39.19,39.13,39.17,34000.0,31.0472,31.0948,31.0472,31.0789,34000.0
2010-09-24 11:20:00,39.19,39.21,39.14,39.15,64100.0,31.0948,31.1106,31.0551,31.063,64100.0
2010-09-24 11:25:00,39.14,39.2,39.14,39.17,44800.0,31.0551,31.1027,31.0551,31.0789,44800.0
2010-09-24 11:30:00,39.17,39.2,39.16,39.18,60600.0,31.0789,31.1027,31.071,31.0868,60600.0
2010-09-24 11:35:00,39.18,39.21,39.16,39.2,34200.0,31.0868,31.1106,31.071,31.1027,34200.0
2010-09-24 11:40:00,39.21,39.21,39.16,39.19,43500.0,31.1106,31.1106,31.071,31.0948,43500.0
2010-09-24 11:45:00,39.17,39.2,39.16,39.19,30700.0,31.0789,31.1027,31.071,31.0948,30700.0
2010-09-24 11:50:00,39.19,39.24,39.18,39.23,52200.0,31.0948,31.1344,31.0868,31.1265,52200.0
2010-09-24 11:55:00,39.22,39.25,39.22,39.25,44200.0,31.1186,31.1424,31.1186,31.1424,44200.0
2010-09-24 12:00:00,39.24,39.24,39.15,39.15,42000.0,31.1344,31.1344,31.063,31.063,42000.0
2010-09-24 12:05:00,39.15,39.2,39.15,39.16,39000.0,31.063,31.1027,31.063,31.071,39000.0
2010-09-24 12:10:00,39.17,39.18,39.15,39.17,27700.0,31.0789,31.0868,31.063,31.0789,27700.0
2010-09-24 12:15:00,39.17,39.19,39.15,39.17,22300.0,31.0789,31.0948,31.063,31.0789,22300.0
2010-09-24 12:20:00,39.17,39.17,39.03,39.03,32000.0,31.0789,31.0789,30.9678,30.9678,32000.0
2010-09-24 12:25:00,39.03,39.11,39.02,39.08,92400.0,30.9678,31.0313,30.9599,31.0075,92400.0
2010-09-24 12:30:00,39.08,39.15,39.08,39.14,64600.0,31.0075,31.063,31.0075,31.0551,64600.0
2010-09-24 12:35:00,39.14,39.2,39.13,39.2,62600.0,31.0551,31.1027,31.0472,31.1027,62600.0
2010-09-24 12:40:00,39.19,39.3,39.19,39.3,71600.0,31.0948,31.182,31.0948,31.182,71600.0
2010-09-24 12:45:00,39.3,39.34,39.27,39.27,53200.0,31.182,31.2138,31.1582,31.1582,53200.0
2010-09-24 12:50:00,39.27,39.28,39.2,39.22,42600.0,31.1582,31.1662,31.1027,31.1186,42600.0
2010-09-24 12:55:00,39.21,39.22,39.16,39.18,36500.0,31.1106,31.1186,31.071,31.0868,36500.0
2010-09-24 13:00:00,39.18,39.18,39.13,39.15,52900.0,31.0868,31.0868,31.0472,31.063,52900.0
2010-09-24 13:05:00,39.14,39.15,39.11,39.12,21000.0,31.0551,31.063,31.0313,31.0392,21000.0
2010-09-24 13:10:00,39.12,39.14,39.09,39.13,39600.0,31.0392,31.0551,31.0154,31.0472,39600.0
2010-09-24 13:15:00,39.14,39.17,39.13,39.16,24600.0,31.0551,31.0789,31.0472,31.071,24600.0
2010-09-24 13:20:00,39.16,39.2,39.15,39.2,28300.0,31.071,31.1027,31.063,31.1027,28300.0
2010-09-24 13:25:00,39.19,39.29,39.19,39.29,26500.0,31.0948,31.1741,31.0948,31.1741,26500.0
2010-09-24 13:30:00,39.29,39.33,39.27,39.3,32600.0,31.1741,31.2058,31.1582,31.182,32600.0
2010-09-24 13:35:00,39.3,39.34,39.24,39.31,57100.0,31.182,31.2138,31.1344,31.19,57100.0
2010-09-24 13:40:00,39.31,39.31,39.23,39.24,25500.0,31.19,31.19,31.1265,31.1344,25500.0
2010-09-24 13:45:00,39.24,39.29,39.22,39.27,64700.0,31.1344,31.1741,31.1186,31.1582,64700.0
2010-09-24 13:50:00,39.26,39.31,39.26,39.29,23200.0,31.1503,31.19,31.1503,31.1741,23200.0
2010-09-24 13:55:00,39.29,39.34,39.28,39.28,34900.0,31.1741,31.2138,31.1662,31.1662,34900.0
2010-09-24 14:00:00,39.29,39.31,39.23,39.27,59800.0,31.1741,31.19,31.1265,31.1582,59800.0
2010-09-24 14:05:00,39.26,39.3,39.25,39.25,30500.0,31.1503,31.182,31.1424,31.1424,30500.0
2010-09-24 14:10:00,39.25,39.3,39.2,39.25,52400.0,31.1424,31.182,31.1027,31.1424,52400.0
2010-09-24 14:15:00,39.24,39.29,39.22,39.23,29100.0,31.1344,31.1741,31.1186,31.1265,29100.0
2010-09-24 14:20:00,39.23,39.24,39.15,39.16,95400.0,31.1265,31.1344,31.063,31.071,95400.0
2010-09-24 14:25:00,39.15,39.25,39.15,39.24,38300.0,31.063,31.1424,31.063,31.1344,38300.0
2010-09-24 14:30:00,39.23,39.34,39.22,39.32,51900.0,31.1265,31.2138,31.1186,31.1979,51900.0
2010-09-24 14:35:00,39.32,39.4,39.3,39.37,55800.0,31.1979,31.2614,31.182,31.2376,55800.0
2010-09-24 14:40:00,39.38,39.38,39.33,39.37,31300.0,31.2455,31.2455,31.2058,31.2376,31300.0
2010-09-24 14:45:00,39.38,39.38,39.34,39.35,37500.0,31.2455,31.2455,31.2138,31.2217,37500.0
2010-09-24 14:50:00,39.34,39.38,39.31,39.36,52500.0,31.2138,31.2455,31.19,31.2296,52500.0
2010-09-24 14:55:00,39.37,39.39,39.36,39.38,39800.0,31.2376,31.2535,31.2296,31.2455,39800.0
2010-09-24 15:00:00,39.38,39.39,39.26,39.31,82200.0,31.2455,31.2535,31.1503,31.19,82200.0
2010-09-24 15:05:00,39.31,39.31,39.23,39.25,80400.0,31.19,31.19,31.1265,31.1424,80400.0
2010-09-24 15:10:00,39.26,39.28,39.24,39.27,80300.0,31.1503,31.1662,31.1344,31.1582,80300.0
2010-09-24 15:15:00,39.26,39.26,39.2,39.23,40700.0,31.1503,31.1503,31.1027,31.1265,40700.0
2010-09-24 15:20:00,39.24,39.24,39.14,39.19,72400.0,31.1344,31.1344,31.0551,31.0948,72400.0
2010-09-24 15:25:00,39.18,39.21,39.15,39.21,86200.0,31.0868,31.1106,31.063,31.1106,86200.0
2010-09-24 15:30:00,39.2,39.21,39.15,39.16,103700.0,31.1027,31.1106,31.063,31.071,103700.0
2010-09-24 15:35:00,39.16,39.26,39.15,39.25,80600.0,31.071,31.1503,31.063,31.1424,80600.0
2010-09-24 15:40:00,39.26,39.31,39.25,39.27,145300.0,31.1503,31.19,31.1424,31.1582,145300.0
2010-09-24 15:45:00,39.28,39.35,39.28,39.29,151900.0,31.1662,31.2217,31.1662,31.1741,151900.0
2010-09-24 15:50:00,39.29,39.31,39.21,39.24,182300.0,31.1741,31.19,31.1106,31.1344,182300.0
2010-09-24 15:55:00,39.23,39.35,39.23,39.32,404300.0,31.1265,31.2217,31.1265,31.1979,404300.0
2010-09-27 09:30:00,39.38,39.38,39.15,39.17,32600.0,31.2455,31.2455,31.063,31.0789,32600.0
2010-09-27 09:35:00,39.17,39.32,39.17,39.17,36000.0,31.0789,31.1979,31.0789,31.0789,36000.0
2010-09-27 09:40:00,39.17,39.22,39.03,39.1,61400.0,31.0789,31.1186,30.9678,31.0234,61400.0
2010-09-27 09:45:00,39.12,39.22,39.06,39.12,61000.0,31.0392,31.1186,30.9916,31.0392,61000.0
2010-09-27 09:50:00,39.13,39.22,39.08,39.21,27000.0,31.0472,31.1186,31.0075,31.1106,27000.0
2010-09-27 09:55:00,39.2,39.21,39.1,39.14,18500.0,31.1027,31.1106,31.0234,31.0551,18500.0
2010-09-27 10:00:00,39.15,39.25,39.13,39.24,27200.0,31.063,31.1424,31.0472,31.1344,27200.0
2010-09-27 10:05:00,39.24,39.26,39.16,39.21,36000.0,31.1344,31.1503,31.071,31.1106,36000.0
2010-09-27 10:10:00,39.21,39.21,39.1,39.11,29800.0,31.1106,31.1106,31.0234,31.0313,29800.0
2010-09-27 10:15:00,39.1,39.11,38.97,39.0,41600.0,31.0234,31.0313,30.9202,30.944,41600.0
2010-09-27 10:20:00,38.99,39.06,38.95,39.06,48900.0,30.9361,30.9916,30.9043,30.9916,48900.0
2010-09-27 10:25:00,39.07,39.21,39.05,39.2,28600.0,30.9996,31.1106,30.9837,31.1027,28600.0
2010-09-27 10:30:00,39.19,39.24,39.06,39.23,37700.0,31.0948,31.1344,30.9916,31.1265,37700.0
2010-09-27 10:35:00,39.23,39.23,39.11,39.18,12800.0,31.1265,31.1265,31.0313,31.0868,12800.0
2010-09-27 10:40:00,39.18,39.19,39.11,39.18,39600.0,31.0868,31.0948,31.0313,31.0868,39600.0
2010-09-27 10:45:00,39.18,39.25,39.16,39.2,28700.0,31.0868,31.1424,31.071,31.1027,28700.0
2010-09-27 10:50:00,39.2,39.24,39.18,39.23,38000.0,31.1027,31.1344,31.0868,31.1265,38000.0
2010-09-27 10:55:00,39.24,39.28,39.22,39.23,26000.0,31.1344,31.1662,31.1186,31.1265,26000.0
2010-09-27 11:00:00,39.22,39.22,39.09,39.11,53900.0,31.1186,31.1186,31.0154,31.0313,53900.0
2010-09-27 11:05:00,39.1,39.1,39.02,39.02,22700.0,31.0234,31.0234,30.9599,30.9599,22700.0
2010-09-27 11:10:00,39.02,39.08,38.89,38.91,47500.0,30.9599,31.0075,30.8567,30.8726,47500.0
2010-09-27 11:15:00,38.91,38.92,38.8,38.82,57100.0,30.8726,30.8805,30.7853,30.8012,57100.0
2010-09-27 11:20:00,38.83,38.94,38.81,38.92,33700.0,30.8091,30.8964,30.7933,30.8805,33700.0
2010-09-27 11:25:00,38.92,38.94,38.86,38.88,32400.0,30.8805,30.8964,30.8329,30.8488,32400.0
2010-09-27 11:30:00,38.88,38.9,38.81,38.83,61300.0,30.8488,30.8647,30.7933,30.8091,61300.0
2010-09-27 11:35:00,38.83,38.87,38.75,38.86,59200.0,30.8091,30.8409,30.7457,30.8329,59200.0
2010-09-27 11:40:00,38.86,38.86,38.78,38.81,29200.0,30.8329,30.8329,30.7695,30.7933,29200.0
2010-09-27 11:45:00,38.82,38.89,38.8,38.88,24500.0,30.8012,30.8567,30.7853,30.8488,24500.0
2010-09-27 11:50:00,38.88,38.89,38.84,38.88,16100.0,30.8488,30.8567,30.8171,30.8488,16100.0
2010-09-27 11:55:00,38.87,38.92,38.85,38.88,22900.0,30.8409,30.8805,30.825,30.8488,22900.0
2010-09-27 12:00:00,38.89,38.94,38.88,38.93,40500.0,30.8567,30.8964,30.8488,30.8885,40500.0
2010-09-27 12:05:00,38.94,38.94,38.87,38.92,20400.0,30.8964,30.8964,30.8409,30.8805,20400.0
2010-09-27 12:10:00,38.91,38.98,38.91,38.95,29300.0,30.8726,30.9281,30.8726,30.9043,29300.0
2010-09-27 12:15:00,38.95,39.0,38.93,38.99,23200.0,30.9043,30.944,30.8885,30.9361,23200.0
2010-09-27 12:20:00,38.99,38.99,38.93,38.95,56900.0,30.9361,30.9361,30.8885,30.9043,56900.0
2010-09-27 12:25:00,38.96,38.98,38.94,38.95,40300.0,30.9123,30.9281,30.8964,30.9043,40300.0
2010-09-27 12:30:00,38.95,38.96,38.92,38.95,22200.0,30.9043,30.9123,30.8805,30.9043,22200.0
2010-09-27 12:35:00,38.95,38.98,38.9,38.97,13200.0,30.9043,30.9281,30.8647,30.9202,13200.0
2010-09-27 12:40:00,38.97,38.99,38.91,38.94,24800.0,30.9202,30.9361,30.8726,30.8964,24800.0
2010-09-27 12:45:00,38.94,38.96,38.92,38.95,21900.0,30.8964,30.9123,30.8805,30.9043,21900.0
2010-09-27 12:50:00,38.94,38.94,38.89,38.92,14300.0,30.8964,30.8964,30.8567,30.8805,14300.0
2010-09-27 12:55:00,38.93,38.96,38.92,38.96,21600.0,30.8885,30.9123,30.8805,30.9123,21600.0
2010-09-27 13:00:00,38.96,38.96,38.84,38.96,32500.0,30.9123,30.9123,30.8171,30.9123,32500.0
2010-09-27 13:05:00,38.95,39.05,38.94,39.01,31800.0,30.9043,30.9837,30.8964,30.9519,31800.0
2010-09-27 13:10:00,39.0,39.03,38.99,39.0,38700.0,30.944,30.9678,30.9361,30.944,38700.0
2010-09-27 13:15:00,39.01,39.03,38.99,39.02,26800.0,30.9519,30.9678,30.9361,30.9599,26800.0
2010-09-27 13:20:00,39.02,39.04,38.99,39.04,15000.0,30.9599,30.9757,30.9361,30.9757,15000.0
2010-09-27 13:25:00,39.02,39.06,39.01,39.06,15400.0,30.9599,30.9916,30.9519,30.9916,15400.0
2010-09-27 13:30:00,39.06,39.16,39.05,39.14,18700.0,30.9916,31.071,30.9837,31.0551,18700.0
2010-09-27 13:35:00,39.15,39.18,39.14,39.17,22800.0,31.063,31.0868,31.0551,31.0789,22800.0
2010-09-27 13:40:00,39.18,39.26,39.17,39.23,69800.0,31.0868,31.1503,31.0789,31.1265,69800.0
2010-09-27 13:45:00,39.23,39.34,39.23,39.3,65900.0,31.1265,31.2138,31.1265,31.182,65900.0
2010-09-27 13:50:00,39.3,39.34,39.27,39.28,28700.0,31.182,31.2138,31.1582,31.1662,28700.0
2010-09-27 13:55:00,39.29,39.33,39.26,39.26,22100.0,31.1741,31.2058,31.1503,31.1503,22100.0
2010-09-27 14:00:00,39.26,39.27,39.23,39.26,14100.0,31.1503,31.1582,31.1265,31.1503,14100.0
2010-09-27 14:05:00,39.27,39.27,39.22,39.24,30100.0,31.1582,31.1582,31.1186,31.1344,30100.0
2010-09-27 14:10:00,39.24,39.24,39.18,39.2,22400.0,31.1344,31.1344,31.0868,31.1027,22400.0
2010-09-27 14:15:00,39.2,39.23,39.14,39.21,21400.0,31.1027,31.1265,31.0551,31.1106,21400.0
2010-09-27 14:20:00,39.21,39.23,39.18,39.19,19600.0,31.1106,31.1265,31.0868,31.0948,19600.0
2010-09-27 14:25:00,39.19,39.22,39.18,39.22,26100.0,31.0948,31.1186,31.0868,31.1186,26100.0
2010-09-27 14:30:00,39.22,39.27,39.15,39.15,40400.0,31.1186,31.1582,31.063,31.063,40400.0
2010-09-27 14:35:00,39.15,39.19,39.15,39.18,32900.0,31.063,31.0948,31.063,31.0868,32900.0
2010-09-27 14:40:00,39.18,39.21,39.18,39.2,58200.0,31.0868,31.1106,31.0868,31.1027,58200.0
2010-09-27 14:45:00,39.2,39.2,39.16,39.17,30100.0,31.1027,31.1027,31.071,31.0789,30100.0
2010-09-27 14:50:00,39.17,39.2,39.13,39.19,37500.0,31.0789,31.1027,31.0472,31.0948,37500.0
2010-09-27 14:55:00,39.19,39.2,39.1,39.13,45000.0,31.0948,31.1027,31.0234,31.0472,45000.0
2010-09-27 15:00:00,39.11,39.12,39.06,39.07,36500.0,31.0313,31.0392,30.9916,30.9996,36500.0
2010-09-27 15:05:00,39.06,39.11,39.06,39.09,33200.0,30.9916,31.0313,30.9916,31.0154,33200.0
2010-09-27 15:10:00,39.1,39.1,39.01,39.01,39200.0,31.0234,31.0234,30.9519,30.9519,39200.0
2010-09-27 15:15:00,39.01,39.02,38.96,39.0,59500.0,30.9519,30.9599,30.9123,30.944,59500.0
2010-09-27 15:20:00,38.99,39.04,38.98,39.04,54500.0,30.9361,30.9757,30.9281,30.9757,54500.0
2010-09-27 15:25:00,39.04,39.04,38.93,38.93,44400.0,30.9757,30.9757,30.8885,30.8885,44400.0
2010-09-27 15:30:00,38.94,38.96,38.86,38.96,82300.0,30.8964,30.9123,30.8329,30.9123,82300.0
2010-09-27 15:35:00,38.95,38.96,38.94,38.95,46900.0,30.9043,30.9123,30.8964,30.9043,46900.0
2010-09-27 15:40:00,38.95,38.99,38.9,38.98,156500.0,30.9043,30.9361,30.8647,30.9281,156500.0
2010-09-27 15:45:00,38.98,38.99,38.89,38.9,102200.0,30.9281,30.9361,30.8567,30.8647,102200.0
2010-09-27 15:50:00,38.91,38.91,38.74,38.76,138700.0,30.8726,30.8726,30.7377,30.7536,138700.0
2010-09-27 15:55:00,38.76,38.8,38.73,38.8,278400.0,30.7536,30.7853,30.7298,30.7853,278400.0
2010-09-28 09:30:00,38.86,39.19,38.78,39.19,70200.0,30.8329,31.0948,30.7695,31.0948,70200.0
2010-09-28 09:35:00,39.18,39.18,39.0,39.05,37200.0,31.0868,31.0868,30.944,30.9837,37200.0
2010-09-28 09:40:00,39.02,39.03,38.7,38.7,47300.0,30.9599,30.9678,30.706,30.706,47300.0
2010-09-28 09:45:00,38.7,38.89,38.65,38.87,59800.0,30.706,30.8567,30.6663,30.8409,59800.0
2010-09-28 09:50:00,38.87,39.02,38.86,38.99,43800.0,30.8409,30.9599,30.8329,30.9361,43800.0
2010-09-28 09:55:00,38.99,39.01,38.9,38.95,36200.0,30.9361,30.9519,30.8647,30.9043,36200.0
2010-09-28 10:00:00,38.94,38.95,38.55,38.57,78300.0,30.8964,30.9043,30.587,30.6028,78300.0
2010-09-28 10:05:00,38.55,38.55,38.41,38.44,70600.0,30.587,30.587,30.4759,30.4997,70600.0
2010-09-28 10:10:00,38.45,38.59,38.4,38.59,58600.0,30.5076,30.6187,30.4679,30.6187,58600.0
2010-09-28 10:15:00,38.58,38.62,38.51,38.55,26700.0,30.6108,30.6425,30.5552,30.587,26700.0
2010-09-28 10:20:00,38.55,38.67,38.47,38.67,19700.0,30.587,30.6822,30.5235,30.6822,19700.0
2010-09-28 10:25:00,38.68,38.78,38.57,38.58,27200.0,30.6901,30.7695,30.6028,30.6108,27200.0
2010-09-28 10:30:00,38.58,38.74,38.57,38.62,44100.0,30.6108,30.7377,30.6028,30.6425,44100.0
2010-09-28 10:35:00,38.62,38.64,38.53,38.56,24900.0,30.6425,30.6584,30.5711,30.5949,24900.0
2010-09-28 10:40:00,38.55,38.7,38.53,38.63,26800.0,30.587,30.706,30.5711,30.6504,26800.0
2010-09-28 10:45:00,38.64,38.65,38.5,38.5,24600.0,30.6584,30.6663,30.5473,30.5473,24600.0
2010-09-28 10:50:00,38.5,38.54,38.47,38.47,33000.0,30.5473,30.579,30.5235,30.5235,33000.0
2010-09-28 10:55:00,38.47,38.59,38.47,38.58,51300.0,30.5235,30.6187,30.5235,30.6108,51300.0
2010-09-28 11:00:00,38.6,38.71,38.59,38.65,45400.0,30.6266,30.7139,30.6187,30.6663,45400.0
2010-09-28 11:05:00,38.63,38.63,38.59,38.59,20500.0,30.6504,30.6504,30.6187,30.6187,20500.0
2010-09-28 11:10:00,38.59,38.63,38.56,38.56,32900.0,30.6187,30.6504,30.5949,30.5949,32900.0
2010-09-28 11:15:00,38.55,38.63,38.52,38.63,31000.0,30.587,30.6504,30.5632,30.6504,31000.0
2010-09-28 11:20:00,38.64,38.7,38.6,38.69,23000.0,30.6584,30.706,30.6266,30.698,23000.0
2010-09-28 11:25:00,38.68,38.89,38.64,38.8,32400.0,30.6901,30.8567,30.6584,30.7853,32400.0
2010-09-28 11:30:00,38.82,38.97,38.81,38.96,47600.0,30.8012,30.9202,30.7933,30.9123,47600.0
2010-09-28 11:35:00,38.97,39.05,38.97,38.98,37700.0,30.9202,30.9837,30.9202,30.9281,37700.0
2010-09-28 11:40:00,38.97,39.06,38.93,38.98,32200.0,30.9202,30.9916,30.8885,30.9281,32200.0
2010-09-28 11:45:00,38.98,38.98,38.91,38.96,20600.0,30.9281,30.9281,30.8726,30.9123,20600.0
2010-09-28 11:50:00,38.95,38.95,38.85,38.88,40900.0,30.9043,30.9043,30.825,30.8488,40900.0
2010-09-28 11:55:00,38.88,38.88,38.77,38.81,39700.0,30.8488,30.8488,30.7615,30.7933,39700.0
2010-09-28 12:00:00,38.81,38.83,38.74,38.75,38400.0,30.7933,30.8091,30.7377,30.7457,38400.0
2010-09-28 12:05:00,38.75,38.83,38.72,38.79,30700.0,30.7457,30.8091,30.7218,30.7774,30700.0
2010-09-28 12:10:00,38.79,38.85,38.77,38.81,25000.0,30.7774,30.825,30.7615,30.7933,25000.0
2010-09-28 12:15:00,38.8,38.89,38.79,38.85,22500.0,30.7853,30.8567,30.7774,30.825,22500.0
2010-09-28 12:20:00,38.85,39.01,38.85,38.99,26600.0,30.825,30.9519,30.825,30.9361,26600.0
2010-09-28 12:25:00,39.0,39.03,38.87,38.92,69100.0,30.944,30.9678,30.8409,30.8805,69100.0
2010-09-28 12:30:00,38.93,38.94,38.87,38.88,87200.0,30.8885,30.8964,30.8409,30.8488,87200.0
2010-09-28 12:35:00,38.89,38.92,38.86,38.88,23300.0,30.8567,30.8805,30.8329,30.8488,23300.0
2010-09-28 12:40:00,38.88,38.89,38.83,38.87,11300.0,30.8488,30.8567,30.8091,30.8409,11300.0
2010-09-28 12:45:00,38.86,38.96,38.85,38.92,18800.0,30.8329,30.9123,30.825,30.8805,18800.0
2010-09-28 12:50:00,38.93,38.95,38.92,38.94,15900.0,30.8885,30.9043,30.8805,30.8964,15900.0
2010-09-28 12:55:00,38.94,38.99,38.94,38.97,18200.0,30.8964,30.9361,30.8964,30.9202,18200.0
2010-09-28 13:00:00,38.96,39.01,38.89,38.89,21800.0,30.9123,30.9519,30.8567,30.8567,21800.0
2010-09-28 13:05:00,38.88,38.88,38.76,38.8,33200.0,30.8488,30.8488,30.7536,30.7853,33200.0
2010-09-28 13:10:00,38.79,38.81,38.75,38.79,15500.0,30.7774,30.7933,30.7457,30.7774,15500.0
2010-09-28 13:15:00,38.78,38.79,38.74,38.76,12600.0,30.7695,30.7774,30.7377,30.7536,12600.0
2010-09-28 13:20:00,38.77,38.83,38.77,38.81,14200.0,30.7615,30.8091,30.7615,30.7933,14200.0
2010-09-28 13:25:00,38.81,38.87,38.81,38.84,21400.0,30.7933,30.8409,30.7933,30.8171,21400.0
2010-09-28 13:30:00,38.85,38.96,38.85,38.96,20600.0,30.825,30.9123,30.825,30.9123,20600.0
2010-09-28 13:35:00,38.95,39.04,38.94,38.97,46000.0,30.9043,30.9757,30.8964,30.9202,46000.0
2010-09-28 13:40:00,38.97,39.01,38.94,39.01,18300.0,30.9202,30.9519,30.8964,30.9519,18300.0
2010-09-28 13:45:00,39.0,39.02,38.92,39.01,23500.0,30.944,30.9599,30.8805,30.9519,23500.0
2010-09-28 13:50:00,39.01,39.13,39.01,39.08,55000.0,30.9519,31.0472,30.9519,31.0075,55000.0
2010-09-28 13:55:00,39.08,39.13,39.08,39.1,20400.0,31.0075,31.0472,31.0075,31.0234,20400.0
2010-09-28 14:00:00,39.11,39.11,39.03,39.04,14200.0,31.0313,31.0313,30.9678,30.9757,14200.0
2010-09-28 14:05:00,39.03,39.06,38.99,39.02,12300.0,30.9678,30.9916,30.9361,30.9599,12300.0
2010-09-28 14:10:00,39.01,39.04,38.97,38.97,10100.0,30.9519,30.9757,30.9202,30.9202,10100.0
2010-09-28 14:15:00,38.96,39.05,38.94,38.99,20700.0,30.9123,30.9837,30.8964,30.9361,20700.0
2010-09-28 14:20:00,39.0,39.02,38.9,38.9,26200.0,30.944,30.9599,30.8647,30.8647,26200.0
2010-09-28 14:25:00,38.91,38.92,38.82,38.83,35600.0,30.8726,30.8805,30.8012,30.8091,35600.0
2010-09-28 14:30:00,38.83,38.89,38.82,38.88,16100.0,30.8091,30.8567,30.8012,30.8488,16100.0
2010-09-28 14:35:00,38.87,38.93,38.81,38.84,37400.0,30.8409,30.8885,30.7933,30.8171,37400.0
2010-09-28 14:40:00,38.85,38.87,38.76,38.8,33900.0,30.825,30.8409,30.7536,30.7853,33900.0
2010-09-28 14:45:00,38.8,38.82,38.7,38.82,45100.0,30.7853,30.8012,30.706,30.8012,45100.0
2010-09-28 14:50:00,38.78,38.87,38.78,38.79,37500.0,30.7695,30.8409,30.7695,30.7774,37500.0
2010-09-28 14:55:00,38.8,38.88,38.78,38.84,32200.0,30.7853,30.8488,30.7695,30.8171,32200.0
2010-09-28 15:00:00,38.84,38.85,38.81,38.85,30400.0,30.8171,30.825,30.7933,30.825,30400.0
2010-09-28 15:05:00,38.85,38.92,38.83,38.92,34200.0,30.825,30.8805,30.8091,30.8805,34200.0
2010-09-28 15:10:00,38.92,38.98,38.88,38.96,55000.0,30.8805,30.9281,30.8488,30.9123,55000.0
2010-09-28 15:15:00,38.96,39.04,38.95,39.04,66900.0,30.9123,30.9757,30.9043,30.9757,66900.0
2010-09-28 15:20:00,39.02,39.04,38.95,38.98,30400.0,30.9599,30.9757,30.9043,30.9281,30400.0
2010-09-28 15:25:00,38.96,39.01,38.92,38.93,34700.0,30.9123,30.9519,30.8805,30.8885,34700.0
2010-09-28 15:30:00,38.93,39.0,38.93,39.0,61800.0,30.8885,30.944,30.8885,30.944,61800.0
2010-09-28 15:35:00,39.0,39.14,38.99,39.13,91800.0,30.944,31.0551,30.9361,31.0472,91800.0
2010-09-28 15:40:00,39.13,39.17,39.05,39.06,87500.0,31.0472,31.0789,30.9837,30.9916,87500.0
2010-09-28 15:45:00,39.07,39.21,39.06,39.2,149800.0,30.9996,31.1106,30.9916,31.1027,149800.0
2010-09-28 15:50:00,39.2,39.21,39.17,39.18,200600.0,31.1027,31.1106,31.0789,31.0868,200600.0
2010-09-28 15:55:00,39.17,39.19,39.12,39.12,215000.0,31.0789,31.0948,31.0392,31.0392,215000.0
2010-09-29 09:30:00,38.76,38.92,38.72,38.77,47700.0,30.7536,30.8805,30.7218,30.7615,47700.0
2010-09-29 09:35:00,38.75,38.98,38.74,38.94,42800.0,30.7457,30.9281,30.7377,30.8964,42800.0
2010-09-29 09:40:00,38.96,39.05,38.95,39.01,33300.0,30.9123,30.9837,30.9043,30.9519,33300.0
2010-09-29 09:45:00,39.02,39.08,38.97,38.99,23200.0,30.9599,31.0075,30.9202,30.9361,23200.0
2010-09-29 09:50:00,38.99,38.99,38.85,38.85,32900.0,30.9361,30.9361,30.825,30.825,32900.0
2010-09-29 09:55:00,38.84,38.91,38.79,38.88,53800.0,30.8171,30.8726,30.7774,30.8488,53800.0
2010-09-29 10:00:00,38.88,39.1,38.87,39.09,55200.0,30.8488,31.0234,30.8409,31.0154,55200.0
2010-09-29 10:05:00,39.09,39.16,39.06,39.08,72100.0,31.0154,31.071,30.9916,31.0075,72100.0
2010-09-29 10:10:00,39.1,39.2,39.06,39.16,44200.0,31.0234,31.1027,30.9916,31.071,44200.0
2010-09-29 10:15:00,39.16,39.18,39.0,39.03,69000.0,31.071,31.0868,30.944,30.9678,69000.0
2010-09-29 10:20:00,39.01,39.01,38.86,38.91,42700.0,30.9519,30.9519,30.8329,30.8726,42700.0
2010-09-29 10:25:00,38.9,38.95,38.82,38.95,41700.0,30.8647,30.9043,30.8012,30.9043,41700.0
2010-09-29 10:30:00,38.95,39.01,38.93,38.94,39800.0,30.9043,30.9519,30.8885,30.8964,39800.0
2010-09-29 10:35:00,38.95,38.95,38.89,38.95,9800.0,30.9043,30.9043,30.8567,30.9043,9800.0
2010-09-29 10:40:00,38.95,38.99,38.84,38.88,19200.0,30.9043,30.9361,30.8171,30.8488,19200.0
2010-09-29 10:45:00,38.87,38.9,38.83,38.84,45900.0,30.8409,30.8647,30.8091,30.8171,45900.0
2010-09-29 10:50:00,38.84,38.91,38.81,38.85,23700.0,30.8171,30.8726,30.7933,30.825,23700.0
2010-09-29 10:55:00,38.85,38.91,38.77,38.88,22900.0,30.825,30.8726,30.7615,30.8488,22900.0
2010-09-29 11:00:00,38.9,38.96,38.89,38.94,14500.0,30.8647,30.9123,30.8567,30.8964,14500.0
2010-09-29 11:05:00,38.95,38.97,38.89,38.92,18500.0,30.9043,30.9202,30.8567,30.8805,18500.0
2010-09-29 11:10:00,38.92,38.97,38.92,38.94,8300.0,30.8805,30.9202,30.8805,30.8964,8300.0
2010-09-29 11:15:00,38.93,38.95,38.88,38.92,26100.0,30.8885,30.9043,30.8488,30.8805,26100.0
2010-09-29 11:20:00,38.93,39.01,38.89,38.97,10600.0,30.8885,30.9519,30.8567,30.9202,10600.0
2010-09-29 11:25:00,38.97,39.01,38.93,39.0,27700.0,30.9202,30.9519,30.8885,30.944,27700.0
2010-09-29 11:30:00,39.01,39.02,38.94,38.97,25300.0,30.9519,30.9599,30.8964,30.9202,25300.0
2010-09-29 11:35:00,38.96,39.08,38.96,39.08,53600.0,30.9123,31.0075,30.9123,31.0075,53600.0
2010-09-29 11:40:00,39.07,39.11,39.03,39.1,29400.0,30.9996,31.0313,30.9678,31.0234,29400.0
2010-09-29 11:45:00,39.1,39.2,39.06,39.08,31100.0,31.0234,31.1027,30.9916,31.0075,31100.0
2010-09-29 11:50:00,39.09,39.17,39.08,39.17,21000.0,31.0154,31.0789,31.0075,31.0789,21000.0
2010-09-29 11:55:00,39.16,39.2,39.14,39.16,35600.0,31.071,31.1027,31.0551,31.071,35600.0
2010-09-29 12:00:00,39.16,39.19,39.11,39.13,24200.0,31.071,31.0948,31.0313,31.0472,24200.0
2010-09-29 12:05:00,39.13,39.16,39.08,39.14,17400.0,31.0472,31.071,31.0075,31.0551,17400.0
2010-09-29 12:10:00,39.13,39.2,39.12,39.16,15300.0,31.0472,31.1027,31.0392,31.071,15300.0
2010-09-29 12:15:00,39.15,39.2,39.14,39.14,18400.0,31.063,31.1027,31.0551,31.0551,18400.0
2010-09-29 12:20:00,39.15,39.19,39.15,39.18,8300.0,31.063,31.0948,31.063,31.0868,8300.0
2010-09-29 12:25:00,39.18,39.19,39.14,39.15,11400.0,31.0868,31.0948,31.0551,31.063,11400.0
2010-09-29 12:30:00,39.13,39.14,39.07,39.1,24200.0,31.0472,31.0551,30.9996,31.0234,24200.0
2010-09-29 12:35:00,39.1,39.16,39.06,39.16,13600.0,31.0234,31.071,30.9916,31.071,13600.0
2010-09-29 12:40:00,39.15,39.15,39.1,39.11,11100.0,31.063,31.063,31.0234,31.0313,11100.0
2010-09-29 12:45:00,39.1,39.16,39.07,39.16,15600.0,31.0234,31.071,30.9996,31.071,15600.0
2010-09-29 12:50:00,39.16,39.2,39.13,39.18,13300.0,31.071,31.1027,31.0472,31.0868,13300.0
2010-09-29 12:55:00,39.18,39.2,39.16,39.19,16400.0,31.0868,31.1027,31.071,31.0948,16400.0
2010-09-29 13:00:00,39.19,39.2,39.18,39.18,32100.0,31.0948,31.1027,31.0868,31.0868,32100.0
2010-09-29 13:05:00,39.18,39.2,39.1,39.1,20100.0,31.0868,31.1027,31.0234,31.0234,20100.0
2010-09-29 13:10:00,39.1,39.16,39.1,39.14,16600.0,31.0234,31.071,31.0234,31.0551,16600.0
2010-09-29 13:15:00,39.13,39.15,39.1,39.13,20700.0,31.0472,31.063,31.0234,31.0472,20700.0
2010-09-29 13:20:00,39.13,39.15,39.11,39.13,6700.0,31.0472,31.063,31.0313,31.0472,6700.0
2010-09-29 13:25:00,39.14,39.14,39.1,39.1,10200.0,31.0551,31.0551,31.0234,31.0234,10200.0
2010-09-29 13:30:00,39.1,39.13,39.09,39.11,10100.0,31.0234,31.0472,31.0154,31.0313,10100.0
2010-09-29 13:35:00,39.11,39.12,39.03,39.06,19200.0,31.0313,31.0392,30.9678,30.9916,19200.0
2010-09-29 13:40:00,39.06,39.09,39.05,39.07,14600.0,30.9916,31.0154,30.9837,30.9996,14600.0
2010-09-29 13:45:00,39.08,39.14,39.07,39.13,14700.0,31.0075,31.0551,30.9996,31.0472,14700.0
2010-09-29 13:50:00,39.12,39.15,39.1,39.13,14800.0,31.0392,31.063,31.0234,31.0472,14800.0
2010-09-29 13:55:00,39.14,39.21,39.13,39.17,35800.0,31.0551,31.1106,31.0472,31.0789,35800.0
2010-09-29 14:00:00,39.17,39.22,39.17,39.18,27100.0,31.0789,31.1186,31.0789,31.0868,27100.0
2010-09-29 14:05:00,39.18,39.19,39.14,39.16,13200.0,31.0868,31.0948,31.0551,31.071,13200.0
2010-09-29 14:10:00,39.16,39.23,39.15,39.2,25000.0,31.071,31.1265,31.063,31.1027,25000.0
2010-09-29 14:15:00,39.2,39.23,39.16,39.17,14300.0,31.1027,31.1265,31.071,31.0789,14300.0
2010-09-29 14:20:00,39.17,39.19,39.16,39.16,20600.0,31.0789,31.0948,31.071,31.071,20600.0
2010-09-29 14:25:00,39.16,39.17,39.08,39.11,31300.0,31.071,31.0789,31.0075,31.0313,31300.0
2010-09-29 14:30:00,39.1,39.15,39.1,39.14,15600.0,31.0234,31.063,31.0234,31.0551,15600.0
2010-09-29 14:35:00,39.13,39.13,39.07,39.08,49800.0,31.0472,31.0472,30.9996,31.0075,49800.0
2010-09-29 14:40:00,39.09,39.1,39.06,39.08,56600.0,31.0154,31.0234,30.9916,31.0075,56600.0
2010-09-29 14:45:00,39.08,39.09,39.04,39.05,34800.0,31.0075,31.0154,30.9757,30.9837,34800.0
2010-09-29 14:50:00,39.06,39.08,39.04,39.08,16500.0,30.9916,31.0075,30.9757,31.0075,16500.0
2010-09-29 14:55:00,39.08,39.09,39.05,39.07,23200.0,31.0075,31.0154,30.9837,30.9996,23200.0
2010-09-29 15:00:00,39.07,39.09,39.04,39.05,31300.0,30.9996,31.0154,30.9757,30.9837,31300.0
2010-09-29 15:05:00,39.04,39.06,38.91,38.94,52100.0,30.9757,30.9916,30.8726,30.8964,52100.0
2010-09-29 15:10:00,38.94,38.94,38.82,38.85,43200.0,30.8964,30.8964,30.8012,30.825,43200.0
2010-09-29 15:15:00,38.86,38.86,38.76,38.85,50200.0,30.8329,30.8329,30.7536,30.825,50200.0
2010-09-29 15:20:00,38.85,38.93,38.85,38.92,83300.0,30.825,30.8885,30.825,30.8805,83300.0
2010-09-29 15:25:00,38.93,38.96,38.87,38.89,29900.0,30.8885,30.9123,30.8409,30.8567,29900.0
2010-09-29 15:30:00,38.88,38.89,38.8,38.81,61800.0,30.8488,30.8567,30.7853,30.7933,61800.0
2010-09-29 15:35:00,38.81,38.9,38.8,38.86,42300.0,30.7933,30.8647,30.7853,30.8329,42300.0
2010-09-29 15:40:00,38.87,38.89,38.69,38.69,108500.0,30.8409,30.8567,30.698,30.698,108500.0
2010-09-29 15:45:00,38.7,38.86,38.7,38.86,93400.0,30.706,30.8329,30.706,30.8329,93400.0
2010-09-29 15:50:00,38.87,38.88,38.84,38.84,60100.0,30.8409,30.8488,30.8171,30.8171,60100.0
2010-09-29 15:55:00,38.84,38.94,38.84,38.91,148700.0,30.8171,30.8964,30.8171,30.8726,148700.0
2010-09-30 09:30:00,39.21,39.32,39.1,39.32,68900.0,31.1106,31.1979,31.0234,31.1979,68900.0
2010-09-30 09:35:00,39.31,39.47,39.29,39.43,53000.0,31.19,31.3169,31.1741,31.2852,53000.0
2010-09-30 09:40:00,39.43,39.91,39.41,39.75,121200.0,31.2852,31.666,31.2693,31.5391,121200.0
2010-09-30 09:45:00,39.76,39.86,39.7,39.74,80600.0,31.547,31.6264,31.4994,31.5312,80600.0
2010-09-30 09:50:00,39.75,39.77,39.6,39.71,70200.0,31.5391,31.555,31.4201,31.5074,70200.0
2010-09-30 09:55:00,39.71,39.73,39.61,39.65,41200.0,31.5074,31.5232,31.428,31.4597,41200.0
2010-09-30 10:00:00,39.65,39.72,39.55,39.67,102600.0,31.4597,31.5153,31.3804,31.4756,102600.0
2010-09-30 10:05:00,39.67,39.77,39.66,39.7,36000.0,31.4756,31.555,31.4677,31.4994,36000.0
2010-09-30 10:10:00,39.67,39.7,39.51,39.58,38400.0,31.4756,31.4994,31.3487,31.4042,38400.0
2010-09-30 10:15:00,39.57,39.67,39.51,39.56,51500.0,31.3963,31.4756,31.3487,31.3883,51500.0
2010-09-30 10:20:00,39.55,39.59,39.4,39.42,48700.0,31.3804,31.4121,31.2614,31.2773,48700.0
2010-09-30 10:25:00,39.43,39.57,39.43,39.51,37900.0,31.2852,31.3963,31.2852,31.3487,37900.0
2010-09-30 10:30:00,39.51,39.56,39.48,39.5,40500.0,31.3487,31.3883,31.3249,31.3407,40500.0
2010-09-30 10:35:00,39.52,39.57,39.39,39.4,41400.0,31.3566,31.3963,31.2535,31.2614,41400.0
2010-09-30 10:40:00,39.41,39.52,39.4,39.49,24300.0,31.2693,31.3566,31.2614,31.3328,24300.0
2010-09-30 10:45:00,39.49,39.49,39.32,39.37,23800.0,31.3328,31.3328,31.1979,31.2376,23800.0
2010-09-30 10:50:00,39.38,39.38,39.21,39.21,56400.0,31.2455,31.2455,31.1106,31.1106,56400.0
2010-09-30 10:55:00,39.21,39.21,39.11,39.15,78700.0,31.1106,31.1106,31.0313,31.063,78700.0
2010-09-30 11:00:00,39.12,39.19,39.05,39.17,33000.0,31.0392,31.0948,30.9837,31.0789,33000.0
2010-09-30 11:05:00,39.17,39.17,38.99,39.03,28000.0,31.0789,31.0789,30.9361,30.9678,28000.0
2010-09-30 11:10:00,39.04,39.17,39.0,39.08,38900.0,30.9757,31.0789,30.944,31.0075,38900.0
2010-09-30 11:15:00,39.08,39.08,38.97,39.06,27400.0,31.0075,31.0075,30.9202,30.9916,27400.0
2010-09-30 11:20:00,39.06,39.09,38.87,38.9,41100.0,30.9916,31.0154,30.8409,30.8647,41100.0
2010-09-30 11:25:00,38.88,38.97,38.8,38.89,70900.0,30.8488,30.9202,30.7853,30.8567,70900.0
2010-09-30 11:30:00,38.88,39.05,38.86,38.95,45200.0,30.8488,30.9837,30.8329,30.9043,45200.0
2010-09-30 11:35:00,38.93,39.07,38.82,39.03,62200.0,30.8885,30.9996,30.8012,30.9678,62200.0
2010-09-30 11:40:00,39.04,39.13,39.03,39.13,27400.0,30.9757,31.0472,30.9678,31.0472,27400.0
2010-09-30 11:45:00,39.13,39.18,39.1,39.18,35400.0,31.0472,31.0868,31.0234,31.0868,35400.0
2010-09-30 11:50:00,39.18,39.18,39.05,39.08,17600.0,31.0868,31.0868,30.9837,31.0075,17600.0
2010-09-30 11:55:00,39.06,39.09,39.0,39.08,29000.0,30.9916,31.0154,30.944,31.0075,29000.0
2010-09-30 12:00:00,39.07,39.07,38.88,38.89,33700.0,30.9996,30.9996,30.8488,30.8567,33700.0
2010-09-30 12:05:00,38.9,38.99,38.89,38.95,26500.0,30.8647,30.9361,30.8567,30.9043,26500.0
2010-09-30 12:10:00,38.95,38.98,38.93,38.98,22800.0,30.9043,30.9281,30.8885,30.9281,22800.0
2010-09-30 12:15:00,38.96,39.05,38.96,39.01,26700.0,30.9123,30.9837,30.9123,30.9519,26700.0
2010-09-30 12:20:00,39.02,39.04,38.96,39.01,28500.0,30.9599,30.9757,30.9123,30.9519,28500.0
2010-09-30 12:25:00,39.03,39.07,39.0,39.0,23400.0,30.9678,30.9996,30.944,30.944,23400.0
2010-09-30 12:30:00,38.99,39.07,38.95,39.07,36700.0,30.9361,30.9996,30.9043,30.9996,36700.0
2010-09-30 12:35:00,39.07,39.11,39.07,39.08,32500.0,30.9996,31.0313,30.9996,31.0075,32500.0
2010-09-30 12:40:00,39.09,39.2,39.09,39.2,56600.0,31.0154,31.1027,31.0154,31.1027,56600.0
2010-09-30 12:45:00,39.2,39.27,39.19,39.25,43700.0,31.1027,31.1582,31.0948,31.1424,43700.0
2010-09-30 12:50:00,39.26,39.39,39.25,39.39,70000.0,31.1503,31.2535,31.1424,31.2535,70000.0
2010-09-30 12:55:00,39.39,39.47,39.38,39.46,113800.0,31.2535,31.3169,31.2455,31.309,113800.0
2010-09-30 13:00:00,39.46,39.48,39.4,39.43,53000.0,31.309,31.3249,31.2614,31.2852,53000.0
2010-09-30 13:05:00,39.43,39.45,39.41,39.44,35300.0,31.2852,31.3011,31.2693,31.2931,35300.0
2010-09-30 13:10:00,39.44,39.52,39.44,39.49,74800.0,31.2931,31.3566,31.2931,31.3328,74800.0
2010-09-30 13:15:00,39.49,39.53,39.48,39.52,52000.0,31.3328,31.3645,31.3249,31.3566,52000.0
2010-09-30 13:20:00,39.53,39.53,39.37,39.38,45300.0,31.3645,31.3645,31.2376,31.2455,45300.0
2010-09-30 13:25:00,39.39,39.45,39.39,39.45,27900.0,31.2535,31.3011,31.2535,31.3011,27900.0
2010-09-30 13:30:00,39.45,39.5,39.4,39.5,43700.0,31.3011,31.3407,31.2614,31.3407,43700.0
2010-09-30 13:35:00,39.5,39.65,39.5,39.58,195900.0,31.3407,31.4597,31.3407,31.4042,195900.0
2010-09-30 13:40:00,39.57,39.57,39.49,39.49,42600.0,31.3963,31.3963,31.3328,31.3328,42600.0
2010-09-30 13:45:00,39.49,39.52,39.48,39.51,41400.0,31.3328,31.3566,31.3249,31.3487,41400.0
2010-09-30 13:50:00,39.51,39.54,39.48,39.5,59100.0,31.3487,31.3725,31.3249,31.3407,59100.0
2010-09-30 13:55:00,39.51,39.56,39.49,39.54,51700.0,31.3487,31.3883,31.3328,31.3725,51700.0
2010-09-30 14:00:00,39.53,39.58,39.51,39.56,49600.0,31.3645,31.4042,31.3487,31.3883,49600.0
2010-09-30 14:05:00,39.56,39.59,39.5,39.52,30600.0,31.3883,31.4121,31.3407,31.3566,30600.0
2010-09-30 14:10:00,39.51,39.56,39.47,39.56,143900.0,31.3487,31.3883,31.3169,31.3883,143900.0
2010-09-30 14:15:00,39.55,39.61,39.48,39.56,83500.0,31.3804,31.428,31.3249,31.3883,83500.0
2010-09-30 14:20:00,39.58,39.67,39.56,39.6,69400.0,31.4042,31.4756,31.3883,31.4201,69400.0
2010-09-30 14:25:00,39.6,39.69,39.59,39.68,41200.0,31.4201,31.4915,31.4121,31.4835,41200.0
2010-09-30 14:30:00,39.68,39.69,39.62,39.67,53800.0,31.4835,31.4915,31.4359,31.4756,53800.0
2010-09-30 14:35:00,39.68,39.75,39.66,39.68,63000.0,31.4835,31.5391,31.4677,31.4835,63000.0
2010-09-30 14:40:00,39.68,39.75,39.67,39.74,40700.0,31.4835,31.5391,31.4756,31.5312,40700.0
2010-09-30 14:45:00,39.75,39.82,39.72,39.73,69700.0,31.5391,31.5946,31.5153,31.5232,69700.0
2010-09-30 14:50:00,39.73,39.78,39.72,39.75,53200.0,31.5232,31.5629,31.5153,31.5391,53200.0
2010-09-30 14:55:00,39.75,39.83,39.75,39.76,73200.0,31.5391,31.6026,31.5391,31.547,73200.0
2010-09-30 15:00:00,39.76,39.77,39.67,39.72,68600.0,31.547,31.555,31.4756,31.5153,68600.0
2010-09-30 15:05:00,39.72,39.79,39.69,39.76,57300.0,31.5153,31.5708,31.4915,31.547,57300.0
2010-09-30 15:10:00,39.76,39.76,39.61,39.64,92000.0,31.547,31.547,31.428,31.4518,92000.0
2010-09-30 15:15:00,39.63,39.65,39.57,39.63,75100.0,31.4439,31.4597,31.3963,31.4439,75100.0
2010-09-30 15:20:00,39.64,39.67,39.58,39.65,117500.0,31.4518,31.4756,31.4042,31.4597,117500.0
2010-09-30 15:25:00,39.65,39.65,39.57,39.62,110200.0,31.4597,31.4597,31.3963,31.4359,110200.0
2010-09-30 15:30:00,39.62,39.67,39.53,39.57,188900.0,31.4359,31.4756,31.3645,31.3963,188900.0
2010-09-30 15:35:00,39.58,39.58,39.49,39.51,160900.0,31.4042,31.4042,31.3328,31.3487,160900.0
2010-09-30 15:40:00,39.51,39.56,39.47,39.47,187900.0,31.3487,31.3883,31.3169,31.3169,187900.0
2010-09-30 15:45:00,39.48,39.5,39.41,39.48,144800.0,31.3249,31.3407,31.2693,31.3249,144800.0
2010-09-30 15:50:00,39.49,39.56,39.49,39.53,112200.0,31.3328,31.3883,31.3328,31.3645,112200.0
2010-09-30 15:55:00,39.54,39.58,39.5,39.5,186100.0,31.3725,31.4042,31.3407,31.3407,186100.0
2010-10-01 09:30:00,39.93,40.03,39.82,39.85,79100.0,31.6819,31.7613,31.5946,31.6184,79100.0
2010-10-01 09:35:00,39.86,39.86,39.64,39.69,48700.0,31.6264,31.6264,31.4518,31.4915,48700.0
2010-10-01 09:40:00,39.69,39.85,39.66,39.85,55800.0,31.4915,31.6184,31.4677,31.6184,55800.0
2010-10-01 09:45:00,39.85,39.9,39.55,39.63,74200.0,31.6184,31.6581,31.3804,31.4439,74200.0
2010-10-01 09:50:00,39.64,39.69,39.55,39.66,38100.0,31.4518,31.4915,31.3804,31.4677,38100.0
2010-10-01 09:55:00,39.67,39.9,39.53,39.53,70700.0,31.4756,31.6581,31.3645,31.3645,70700.0
2010-10-01 10:00:00,39.52,39.59,39.23,39.23,164800.0,31.3566,31.4121,31.1265,31.1265,164800.0
2010-10-01 10:05:00,39.22,39.42,39.21,39.38,84100.0,31.1186,31.2773,31.1106,31.2455,84100.0
2010-10-01 10:10:00,39.35,39.57,39.32,39.49,56700.0,31.2217,31.3963,31.1979,31.3328,56700.0
2010-10-01 10:15:00,39.49,39.49,39.35,39.35,42800.0,31.3328,31.3328,31.2217,31.2217,42800.0
2010-10-01 10:20:00,39.36,39.37,39.08,39.1,47500.0,31.2296,31.2376,31.0075,31.0234,47500.0
2010-10-01 10:25:00,39.1,39.11,39.01,39.03,67900.0,31.0234,31.0313,30.9519,30.9678,67900.0
2010-10-01 10:30:00,39.04,39.13,39.0,39.06,74400.0,30.9757,31.0472,30.944,30.9916,74400.0
2010-10-01 10:35:00,39.06,39.06,38.92,38.95,83200.0,30.9916,30.9916,30.8805,30.9043,83200.0
2010-10-01 10:40:00,38.96,39.06,38.92,39.01,81500.0,30.9123,30.9916,30.8805,30.9519,81500.0
2010-10-01 10:45:00,39.01,39.08,38.99,39.07,35000.0,30.9519,31.0075,30.9361,30.9996,35000.0
2010-10-01 10:50:00,39.07,39.11,39.03,39.06,48100.0,30.9996,31.0313,30.9678,30.9916,48100.0
2010-10-01 10:55:00,39.05,39.11,38.99,39.05,37600.0,30.9837,31.0313,30.9361,30.9837,37600.0
2010-10-01 11:00:00,39.06,39.06,38.92,38.95,52000.0,30.9916,30.9916,30.8805,30.9043,52000.0
2010-10-01 11:05:00,38.96,39.03,38.93,38.99,70200.0,30.9123,30.9678,30.8885,30.9361,70200.0
2010-10-01 11:10:00,38.98,39.03,38.91,38.92,51600.0,30.9281,30.9678,30.8726,30.8805,51600.0
2010-10-01 11:15:00,38.93,38.95,38.84,38.86,106100.0,30.8885,30.9043,30.8171,30.8329,106100.0
2010-10-01 11:20:00,38.87,38.97,38.87,38.9,48000.0,30.8409,30.9202,30.8409,30.8647,48000.0
2010-10-01 11:25:00,38.9,38.9,38.8,38.82,54300.0,30.8647,30.8647,30.7853,30.8012,54300.0
2010-10-01 11:30:00,38.82,38.84,38.72,38.82,59200.0,30.8012,30.8171,30.7218,30.8012,59200.0
2010-10-01 11:35:00,38.83,38.99,38.83,38.95,74500.0,30.8091,30.9361,30.8091,30.9043,74500.0
2010-10-01 11:40:00,38.94,39.01,38.93,39.01,31100.0,30.8964,30.9519,30.8885,30.9519,31100.0
2010-10-01 11:45:00,39.01,39.09,38.96,38.97,26600.0,30.9519,31.0154,30.9123,30.9202,26600.0
2010-10-01 11:50:00,38.98,39.06,38.98,39.02,30700.0,30.9281,30.9916,30.9281,30.9599,30700.0
2010-10-01 11:55:00,39.02,39.09,39.02,39.08,22600.0,30.9599,31.0154,30.9599,31.0075,22600.0
2010-10-01 12:00:00,39.08,39.08,39.0,39.02,36400.0,31.0075,31.0075,30.944,30.9599,36400.0
2010-10-01 12:05:00,39.02,39.07,39.0,39.04,22400.0,30.9599,30.9996,30.944,30.9757,22400.0
2010-10-01 12:10:00,39.04,39.08,39.02,39.08,25900.0,30.9757,31.0075,30.9599,31.0075,25900.0
2010-10-01 12:15:00,39.09,39.09,38.99,39.04,19800.0,31.0154,31.0154,30.9361,30.9757,19800.0
2010-10-01 12:20:00,39.05,39.09,39.03,39.08,10100.0,30.9837,31.0154,30.9678,31.0075,10100.0
2010-10-01 12:25:00,39.07,39.09,39.01,39.08,23900.0,30.9996,31.0154,30.9519,31.0075,23900.0
2010-10-01 12:30:00,39.07,39.08,39.0,39.0,33200.0,30.9996,31.0075,30.944,30.944,33200.0
2010-10-01 12:35:00,39.0,39.04,38.96,39.02,28100.0,30.944,30.9757,30.9123,30.9599,28100.0
2010-10-01 12:40:00,39.01,39.05,38.95,39.04,18300.0,30.9519,30.9837,30.9043,30.9757,18300.0
2010-10-01 12:45:00,39.04,39.04,38.99,39.03,13400.0,30.9757,30.9757,30.9361,30.9678,13400.0
2010-10-01 12:50:00,39.03,39.09,39.03,39.08,21800.0,30.9678,31.0154,30.9678,31.0075,21800.0
2010-10-01 12:55:00,39.1,39.12,39.04,39.11,27900.0,31.0234,31.0392,30.9757,31.0313,27900.0
2010-10-01 13:00:00,39.11,39.15,39.1,39.14,30200.0,31.0313,31.063,31.0234,31.0551,30200.0
2010-10-01 13:05:00,39.15,39.28,39.15,39.28,50000.0,31.063,31.1662,31.063,31.1662,50000.0
2010-10-01 13:10:00,39.28,39.45,39.27,39.45,86900.0,31.1662,31.3011,31.1582,31.3011,86900.0
2010-10-01 13:15:00,39.45,39.5,39.35,39.35,55500.0,31.3011,31.3407,31.2217,31.2217,55500.0
2010-10-01 13:20:00,39.35,39.39,39.32,39.35,18900.0,31.2217,31.2535,31.1979,31.2217,18900.0
2010-10-01 13:25:00,39.35,39.44,39.35,39.41,57100.0,31.2217,31.2931,31.2217,31.2693,57100.0
2010-10-01 13:30:00,39.41,39.42,39.29,39.29,28500.0,31.2693,31.2773,31.1741,31.1741,28500.0
2010-10-01 13:35:00,39.3,39.33,39.26,39.26,61200.0,31.182,31.2058,31.1503,31.1503,61200.0
2010-10-01 13:40:00,39.27,39.3,39.23,39.24,31000.0,31.1582,31.182,31.1265,31.1344,31000.0
2010-10-01 13:45:00,39.24,39.25,39.19,39.25,39000.0,31.1344,31.1424,31.0948,31.1424,39000.0
2010-10-01 13:50:00,39.25,39.28,39.21,39.25,46100.0,31.1424,31.1662,31.1106,31.1424,46100.0
2010-10-01 13:55:00,39.26,39.36,39.24,39.36,41400.0,31.1503,31.2296,31.1344,31.2296,41400.0
2010-10-01 14:00:00,39.36,39.43,39.35,39.36,41600.0,31.2296,31.2852,31.2217,31.2296,41600.0
2010-10-01 14:05:00,39.37,39.41,39.36,39.37,37200.0,31.2376,31.2693,31.2296,31.2376,37200.0
2010-10-01 14:10:00,39.38,39.49,39.38,39.49,31100.0,31.2455,31.3328,31.2455,31.3328,31100.0
2010-10-01 14:15:00,39.49,39.49,39.36,39.38,31600.0,31.3328,31.3328,31.2296,31.2455,31600.0
2010-10-01 14:20:00,39.38,39.46,39.35,39.35,33500.0,31.2455,31.309,31.2217,31.2217,33500.0
2010-10-01 14:25:00,39.35,39.43,39.33,39.41,48600.0,31.2217,31.2852,31.2058,31.2693,48600.0
2010-10-01 14:30:00,39.42,39.44,39.38,39.42,24700.0,31.2773,31.2931,31.2455,31.2773,24700.0
2010-10-01 14:35:00,39.42,39.5,39.42,39.43,29100.0,31.2773,31.3407,31.2773,31.2852,29100.0
2010-10-01 14:40:00,39.42,39.42,39.35,39.36,24000.0,31.2773,31.2773,31.2217,31.2296,24000.0
2010-10-01 14:45:00,39.36,39.41,39.35,39.4,14400.0,31.2296,31.2693,31.2217,31.2614,14400.0
2010-10-01 14:50:00,39.39,39.43,39.38,39.4,25200.0,31.2535,31.2852,31.2455,31.2614,25200.0
2010-10-01 14:55:00,39.41,39.48,39.41,39.46,24000.0,31.2693,31.3249,31.2693,31.309,24000.0
2010-10-01 15:00:00,39.46,39.47,39.35,39.37,147800.0,31.309,31.3169,31.2217,31.2376,147800.0
2010-10-01 15:05:00,39.37,39.46,39.37,39.43,42300.0,31.2376,31.309,31.2376,31.2852,42300.0
2010-10-01 15:10:00,39.44,39.47,39.33,39.39,51500.0,31.2931,31.3169,31.2058,31.2535,51500.0
2010-10-01 15:15:00,39.39,39.44,39.36,39.4,51000.0,31.2535,31.2931,31.2296,31.2614,51000.0
2010-10-01 15:20:00,39.4,39.41,39.33,39.39,51800.0,31.2614,31.2693,31.2058,31.2535,51800.0
2010-10-01 15:25:00,39.38,39.42,39.25,39.27,50500.0,31.2455,31.2773,31.1424,31.1582,50500.0
2010-10-01 15:30:00,39.27,39.31,39.23,39.28,98000.0,31.1582,31.19,31.1265,31.1662,98000.0
2010-10-01 15:35:00,39.29,39.33,39.24,39.33,217500.0,31.1741,31.2058,31.1344,31.2058,217500.0
2010-10-01 15:40:00,39.32,39.34,39.27,39.28,281600.0,31.1979,31.2138,31.1582,31.1662,281600.0
2010-10-01 15:45:00,39.28,39.3,39.25,39.25,76400.0,31.1662,31.182,31.1424,31.1424,76400.0
2010-10-01 15:50:00,39.25,39.28,39.2,39.2,126500.0,31.1424,31.1662,31.1027,31.1027,126500.0
2010-10-01 15:55:00,39.2,39.3,39.2,39.28,158200.0,31.1027,31.182,31.1027,31.1662,158200.0
2010-10-04 09:30:00,39.23,39.29,39.03,39.29,36900.0,31.1265,31.1741,30.9678,31.1741,36900.0
2010-10-04 09:35:00,39.29,39.39,39.1,39.29,24000.0,31.1741,31.2535,31.0234,31.1741,24000.0
2010-10-04 09:40:00,39.28,39.47,39.28,39.38,33900.0,31.1662,31.3169,31.1662,31.2455,33900.0
2010-10-04 09:45:00,39.4,39.44,39.29,39.31,28000.0,31.2614,31.2931,31.1741,31.19,28000.0
2010-10-04 09:50:00,39.31,39.34,39.06,39.08,75200.0,31.19,31.2138,30.9916,31.0075,75200.0
2010-10-04 09:55:00,39.09,39.13,38.92,38.94,88800.0,31.0154,31.0472,30.8805,30.8964,88800.0
2010-10-04 10:00:00,38.94,39.14,38.84,39.13,119500.0,30.8964,31.0551,30.8171,31.0472,119500.0
2010-10-04 10:05:00,39.12,39.21,39.05,39.12,72100.0,31.0392,31.1106,30.9837,31.0392,72100.0
2010-10-04 10:10:00,39.12,39.15,39.01,39.06,29000.0,31.0392,31.063,30.9519,30.9916,29000.0
2010-10-04 10:15:00,39.07,39.25,39.07,39.2,31900.0,30.9996,31.1424,30.9996,31.1027,31900.0
2010-10-04 10:20:00,39.18,39.35,39.18,39.35,36700.0,31.0868,31.2217,31.0868,31.2217,36700.0
2010-10-04 10:25:00,39.33,39.33,39.16,39.22,16100.0,31.2058,31.2058,31.071,31.1186,16100.0
2010-10-04 10:30:00,39.21,39.36,39.15,39.3,20800.0,31.1106,31.2296,31.063,31.182,20800.0
2010-10-04 10:35:00,39.29,39.29,39.09,39.2,61400.0,31.1741,31.1741,31.0154,31.1027,61400.0
2010-10-04 10:40:00,39.21,39.23,39.09,39.12,19400.0,31.1106,31.1265,31.0154,31.0392,19400.0
2010-10-04 10:45:00,39.1,39.19,39.08,39.15,35000.0,31.0234,31.0948,31.0075,31.063,35000.0
2010-10-04 10:50:00,39.16,39.21,39.16,39.19,26700.0,31.071,31.1106,31.071,31.0948,26700.0
2010-10-04 10:55:00,39.18,39.26,39.18,39.2,28000.0,31.0868,31.1503,31.0868,31.1027,28000.0
2010-10-04 11:00:00,39.21,39.22,39.15,39.22,24600.0,31.1106,31.1186,31.063,31.1186,24600.0
2010-10-04 11:05:00,39.22,39.22,39.12,39.17,30500.0,31.1186,31.1186,31.0392,31.0789,30500.0
2010-10-04 11:10:00,39.17,39.24,39.17,39.18,31400.0,31.0789,31.1344,31.0789,31.0868,31400.0
2010-10-04 11:15:00,39.18,39.27,39.12,39.26,58300.0,31.0868,31.1582,31.0392,31.1503,58300.0
2010-10-04 11:20:00,39.25,39.26,39.14,39.22,34400.0,31.1424,31.1503,31.0551,31.1186,34400.0
2010-10-04 11:25:00,39.22,39.25,39.14,39.24,31100.0,31.1186,31.1424,31.0551,31.1344,31100.0
2010-10-04 11:30:00,39.24,39.24,39.16,39.18,33400.0,31.1344,31.1344,31.071,31.0868,33400.0
2010-10-04 11:35:00,39.17,39.3,39.17,39.26,31900.0,31.0789,31.182,31.0789,31.1503,31900.0
2010-10-04 11:40:00,39.26,39.27,39.23,39.25,18700.0,31.1503,31.1582,31.1265,31.1424,18700.0
2010-10-04 11:45:00,39.25,39.32,39.24,39.3,33700.0,31.1424,31.1979,31.1344,31.182,33700.0
2010-10-04 11:50:00,39.3,39.32,39.18,39.19,36100.0,31.182,31.1979,31.0868,31.0948,36100.0
2010-10-04 11:55:00,39.18,39.2,38.98,38.98,85200.0,31.0868,31.1027,30.9281,30.9281,85200.0
2010-10-04 12:00:00,38.97,38.97,38.8,38.87,125900.0,30.9202,30.9202,30.7853,30.8409,125900.0
2010-10-04 12:05:00,38.87,38.89,38.71,38.76,93100.0,30.8409,30.8567,30.7139,30.7536,93100.0
2010-10-04 12:10:00,38.77,38.83,38.76,38.8,94500.0,30.7615,30.8091,30.7536,30.7853,94500.0
2010-10-04 12:15:00,38.81,38.96,38.76,38.9,70800.0,30.7933,30.9123,30.7536,30.8647,70800.0
2010-10-04 12:20:00,38.89,38.96,38.84,38.85,53900.0,30.8567,30.9123,30.8171,30.825,53900.0
2010-10-04 12:25:00,38.85,38.96,38.84,38.9,27600.0,30.825,30.9123,30.8171,30.8647,27600.0
2010-10-04 12:30:00,38.9,38.91,38.85,38.88,55100.0,30.8647,30.8726,30.825,30.8488,55100.0
2010-10-04 12:35:00,38.89,38.91,38.83,38.86,49100.0,30.8567,30.8726,30.8091,30.8329,49100.0
2010-10-04 12:40:00,38.86,38.89,38.8,38.89,24800.0,30.8329,30.8567,30.7853,30.8567,24800.0
2010-10-04 12:45:00,38.88,38.94,38.84,38.92,46800.0,30.8488,30.8964,30.8171,30.8805,46800.0
2010-10-04 12:50:00,38.92,38.99,38.92,38.94,35400.0,30.8805,30.9361,30.8805,30.8964,35400.0
2010-10-04 12:55:00,38.94,38.99,38.9,38.95,34300.0,30.8964,30.9361,30.8647,30.9043,34300.0
2010-10-04 13:00:00,38.95,39.01,38.91,38.96,51000.0,30.9043,30.9519,30.8726,30.9123,51000.0
2010-10-04 13:05:00,38.97,39.04,38.94,38.94,54400.0,30.9202,30.9757,30.8964,30.8964,54400.0
2010-10-04 13:10:00,38.93,38.94,38.87,38.88,24600.0,30.8885,30.8964,30.8409,30.8488,24600.0
2010-10-04 13:15:00,38.87,38.87,38.75,38.75,58200.0,30.8409,30.8409,30.7457,30.7457,58200.0
2010-10-04 13:20:00,38.76,38.88,38.69,38.85,65000.0,30.7536,30.8488,30.698,30.825,65000.0
2010-10-04 13:25:00,38.86,38.86,38.74,38.76,48700.0,30.8329,30.8329,30.7377,30.7536,48700.0
2010-10-04 13:30:00,38.75,38.81,38.64,38.69,38400.0,30.7457,30.7933,30.6584,30.698,38400.0
2010-10-04 13:35:00,38.69,38.76,38.67,38.69,31900.0,30.698,30.7536,30.6822,30.698,31900.0
2010-10-04 13:40:00,38.69,38.77,38.69,38.71,69700.0,30.698,30.7615,30.698,30.7139,69700.0
2010-10-04 13:45:00,38.71,38.75,38.67,38.74,35600.0,30.7139,30.7457,30.6822,30.7377,35600.0
2010-10-04 13:50:00,38.74,38.74,38.64,38.67,28200.0,30.7377,30.7377,30.6584,30.6822,28200.0
2010-10-04 13:55:00,38.68,38.7,38.64,38.65,46700.0,30.6901,30.706,30.6584,30.6663,46700.0
2010-10-04 14:00:00,38.65,38.68,38.62,38.63,61700.0,30.6663,30.6901,30.6425,30.6504,61700.0
2010-10-04 14:05:00,38.63,38.67,38.6,38.61,34300.0,30.6504,30.6822,30.6266,30.6346,34300.0
2010-10-04 14:10:00,38.62,38.65,38.52,38.53,59700.0,30.6425,30.6663,30.5632,30.5711,59700.0
2010-10-04 14:15:00,38.54,38.55,38.47,38.48,54700.0,30.579,30.587,30.5235,30.5314,54700.0
2010-10-04 14:20:00,38.47,38.55,38.43,38.54,47700.0,30.5235,30.587,30.4918,30.579,47700.0
2010-10-04 14:25:00,38.54,38.61,38.46,38.57,42800.0,30.579,30.6346,30.5156,30.6028,42800.0
2010-10-04 14:30:00,38.57,38.66,38.55,38.64,33300.0,30.6028,30.6742,30.587,30.6584,33300.0
2010-10-04 14:35:00,38.63,38.69,38.63,38.66,90200.0,30.6504,30.698,30.6504,30.6742,90200.0
2010-10-04 14:40:00,38.66,38.69,38.63,38.66,32200.0,30.6742,30.698,30.6504,30.6742,32200.0
2010-10-04 14:45:00,38.67,38.69,38.57,38.57,58100.0,30.6822,30.698,30.6028,30.6028,58100.0
2010-10-04 14:50:00,38.58,38.62,38.57,38.6,47600.0,30.6108,30.6425,30.6028,30.6266,47600.0
2010-10-04 14:55:00,38.59,38.61,38.55,38.58,60400.0,30.6187,30.6346,30.587,30.6108,60400.0
2010-10-04 15:00:00,38.59,38.7,38.57,38.64,73600.0,30.6187,30.706,30.6028,30.6584,73600.0
2010-10-04 15:05:00,38.64,38.67,38.58,38.59,51300.0,30.6584,30.6822,30.6108,30.6187,51300.0
2010-10-04 15:10:00,38.58,38.6,38.56,38.57,88600.0,30.6108,30.6266,30.5949,30.6028,88600.0
2010-10-04 15:15:00,38.56,38.59,38.51,38.59,63900.0,30.5949,30.6187,30.5552,30.6187,63900.0
2010-10-04 15:20:00,38.58,38.63,38.56,38.61,151300.0,30.6108,30.6504,30.5949,30.6346,151300.0
2010-10-04 15:25:00,38.61,38.61,38.53,38.59,85000.0,30.6346,30.6346,30.5711,30.6187,85000.0
2010-10-04 15:30:00,38.6,38.62,38.51,38.54,212500.0,30.6266,30.6425,30.5552,30.579,212500.0
2010-10-04 15:35:00,38.54,38.54,38.49,38.5,101600.0,30.579,30.579,30.5394,30.5473,101600.0
2010-10-04 15:40:00,38.49,38.56,38.49,38.55,86200.0,30.5394,30.5949,30.5394,30.587,86200.0
2010-10-04 15:45:00,38.54,38.56,38.47,38.51,127100.0,30.579,30.5949,30.5235,30.5552,127100.0
2010-10-04 15:50:00,38.51,38.54,38.49,38.52,105900.0,30.5552,30.579,30.5394,30.5632,105900.0
2010-10-04 15:55:00,38.53,38.59,38.5,38.58,200800.0,30.5711,30.6187,30.5473,30.6108,200800.0
2010-10-05 09:30:00,38.94,39.44,38.74,39.43,154900.0,30.8964,31.2931,30.7377,31.2852,154900.0
2010-10-05 09:35:00,39.42,39.42,39.19,39.21,167200.0,31.2773,31.2773,31.0948,31.1106,167200.0
2010-10-05 09:40:00,39.2,39.31,39.01,39.26,144500.0,31.1027,31.19,30.9519,31.1503,144500.0
2010-10-05 09:45:00,39.27,39.28,39.12,39.17,56400.0,31.1582,31.1662,31.0392,31.0789,56400.0
2010-10-05 09:50:00,39.15,39.32,39.14,39.25,43000.0,31.063,31.1979,31.0551,31.1424,43000.0
2010-10-05 09:55:00,39.25,39.45,39.2,39.43,63000.0,31.1424,31.3011,31.1027,31.2852,63000.0
2010-10-05 10:00:00,39.42,39.54,39.29,39.41,155600.0,31.2773,31.3725,31.1741,31.2693,155600.0
2010-10-05 10:05:00,39.39,39.56,39.39,39.47,89100.0,31.2535,31.3883,31.2535,31.3169,89100.0
2010-10-05 10:10:00,39.46,39.58,39.44,39.48,59800.0,31.309,31.4042,31.2931,31.3249,59800.0
2010-10-05 10:15:00,39.47,39.55,39.44,39.53,46600.0,31.3169,31.3804,31.2931,31.3645,46600.0
2010-10-05 10:20:00,39.52,39.62,39.42,39.6,79100.0,31.3566,31.4359,31.2773,31.4201,79100.0
2010-10-05 10:25:00,39.61,39.75,39.54,39.75,104300.0,31.428,31.5391,31.3725,31.5391,104300.0
2010-10-05 10:30:00,39.75,39.81,39.71,39.74,109200.0,31.5391,31.5867,31.5074,31.5312,109200.0
2010-10-05 10:35:00,39.75,39.91,39.72,39.83,114100.0,31.5391,31.666,31.5153,31.6026,114100.0
2010-10-05 10:40:00,39.84,39.96,39.84,39.9,79200.0,31.6105,31.7057,31.6105,31.6581,79200.0
2010-10-05 10:45:00,39.91,39.98,39.9,39.93,43500.0,31.666,31.7216,31.6581,31.6819,43500.0
2010-10-05 10:50:00,39.93,39.99,39.92,39.99,137200.0,31.6819,31.7295,31.674,31.7295,137200.0
2010-10-05 10:55:00,39.99,40.02,39.92,39.92,109000.0,31.7295,31.7533,31.674,31.674,109000.0
2010-10-05 11:00:00,39.91,40.02,39.87,39.97,72200.0,31.666,31.7533,31.6343,31.7136,72200.0
2010-10-05 11:05:00,39.97,40.12,39.96,40.1,103700.0,31.7136,31.8327,31.7057,31.8168,103700.0
2010-10-05 11:10:00,40.11,40.3,40.11,40.3,159000.0,31.8247,31.9755,31.8247,31.9755,159000.0
2010-10-05 11:15:00,40.31,40.36,40.3,40.31,64500.0,31.9834,32.0231,31.9755,31.9834,64500.0
2010-10-05 11:20:00,40.31,40.33,40.22,40.22,93800.0,31.9834,31.9993,31.912,31.912,93800.0
2010-10-05 11:25:00,40.22,40.25,40.16,40.16,78700.0,31.912,31.9358,31.8644,31.8644,78700.0
2010-10-05 11:30:00,40.16,40.24,40.16,40.18,76500.0,31.8644,31.9279,31.8644,31.8803,76500.0
2010-10-05 11:35:00,40.19,40.41,40.18,40.4,88600.0,31.8882,32.0628,31.8803,32.0548,88600.0
2010-10-05 11:40:00,40.4,40.51,40.36,40.5,104100.0,32.0548,32.1421,32.0231,32.1342,104100.0
2010-10-05 11:45:00,40.51,40.59,40.49,40.57,94200.0,32.1421,32.2056,32.1262,32.1897,94200.0
2010-10-05 11:50:00,40.58,40.61,40.48,40.48,86300.0,32.1976,32.2214,32.1183,32.1183,86300.0
2010-10-05 11:55:00,40.48,40.48,40.34,40.35,67100.0,32.1183,32.1183,32.0072,32.0151,67100.0
2010-10-05 12:00:00,40.35,40.39,40.29,40.35,48700.0,32.0151,32.0469,31.9675,32.0151,48700.0
2010-10-05 12:05:00,40.35,40.37,40.32,40.33,24900.0,32.0151,32.031,31.9913,31.9993,24900.0
2010-10-05 12:10:00,40.33,40.39,40.33,40.38,27200.0,31.9993,32.0469,31.9993,32.039,27200.0
2010-10-05 12:15:00,40.37,40.41,40.32,40.41,30200.0,32.031,32.0628,31.9913,32.0628,30200.0
2010-10-05 12:20:00,40.41,40.45,40.34,40.39,33800.0,32.0628,32.0945,32.0072,32.0469,33800.0
2010-10-05 12:25:00,40.4,40.5,40.39,40.47,15800.0,32.0548,32.1342,32.0469,32.1104,15800.0
2010-10-05 12:30:00,40.46,40.46,40.39,40.41,23100.0,32.1024,32.1024,32.0469,32.0628,23100.0
2010-10-05 12:35:00,40.43,40.5,40.38,40.5,43100.0,32.0786,32.1342,32.039,32.1342,43100.0
2010-10-05 12:40:00,40.49,40.52,40.46,40.46,31600.0,32.1262,32.15,32.1024,32.1024,31600.0
2010-10-05 12:45:00,40.46,40.48,40.43,40.48,43600.0,32.1024,32.1183,32.0786,32.1183,43600.0
2010-10-05 12:50:00,40.48,40.51,40.39,40.4,38700.0,32.1183,32.1421,32.0469,32.0548,38700.0
2010-10-05 12:55:00,40.41,40.5,40.4,40.48,38300.0,32.0628,32.1342,32.0548,32.1183,38300.0
2010-10-05 13:00:00,40.48,40.5,40.43,40.45,37400.0,32.1183,32.1342,32.0786,32.0945,37400.0
2010-10-05 13:05:00,40.46,40.5,40.45,40.49,48000.0,32.1024,32.1342,32.0945,32.1262,48000.0
2010-10-05 13:10:00,40.49,40.52,40.46,40.48,84900.0,32.1262,32.15,32.1024,32.1183,84900.0
2010-10-05 13:15:00,40.49,40.5,40.35,40.36,48500.0,32.1262,32.1342,32.0151,32.0231,48500.0
2010-10-05 13:20:00,40.35,40.39,40.29,40.3,77500.0,32.0151,32.0469,31.9675,31.9755,77500.0
2010-10-05 13:25:00,40.31,40.37,40.27,40.35,74900.0,31.9834,32.031,31.9517,32.0151,74900.0
2010-10-05 13:30:00,40.35,40.35,40.23,40.23,47200.0,32.0151,32.0151,31.9199,31.9199,47200.0
2010-10-05 13:35:00,40.24,40.26,40.2,40.25,45100.0,31.9279,31.9437,31.8961,31.9358,45100.0
2010-10-05 13:40:00,40.25,40.34,40.25,40.29,27100.0,31.9358,32.0072,31.9358,31.9675,27100.0
2010-10-05 13:45:00,40.3,40.31,40.26,40.27,26100.0,31.9755,31.9834,31.9437,31.9517,26100.0
2010-10-05 13:50:00,40.27,40.32,40.25,40.32,42500.0,31.9517,31.9913,31.9358,31.9913,42500.0
2010-10-05 13:55:00,40.32,40.36,40.29,40.3,34900.0,31.9913,32.0231,31.9675,31.9755,34900.0
2010-10-05 14:00:00,40.3,40.36,40.28,40.31,54700.0,31.9755,32.0231,31.9596,31.9834,54700.0
2010-10-05 14:05:00,40.33,40.37,40.31,40.33,30700.0,31.9993,32.031,31.9834,31.9993,30700.0
2010-10-05 14:10:00,40.33,40.35,40.3,40.33,30700.0,31.9993,32.0151,31.9755,31.9993,30700.0
2010-10-05 14:15:00,40.33,40.35,40.3,40.34,28900.0,31.9993,32.0151,31.9755,32.0072,28900.0
2010-10-05 14:20:00,40.34,40.35,40.29,40.31,37300.0,32.0072,32.0151,31.9675,31.9834,37300.0
2010-10-05 14:25:00,40.31,40.35,40.29,40.34,24700.0,31.9834,32.0151,31.9675,32.0072,24700.0
2010-10-05 14:30:00,40.36,40.48,40.36,40.4,62300.0,32.0231,32.1183,32.0231,32.0548,62300.0
2010-10-05 14:35:00,40.4,40.41,40.31,40.35,48400.0,32.0548,32.0628,31.9834,32.0151,48400.0
2010-10-05 14:40:00,40.36,40.44,40.32,40.43,29600.0,32.0231,32.0866,31.9913,32.0786,29600.0
2010-10-05 14:45:00,40.44,40.44,40.4,40.4,24700.0,32.0866,32.0866,32.0548,32.0548,24700.0
2010-10-05 14:50:00,40.4,40.4,40.34,40.34,43800.0,32.0548,32.0548,32.0072,32.0072,43800.0
2010-10-05 14:55:00,40.34,40.46,40.34,40.46,62200.0,32.0072,32.1024,32.0072,32.1024,62200.0
2010-10-05 15:00:00,40.45,40.48,40.4,40.43,53500.0,32.0945,32.1183,32.0548,32.0786,53500.0
2010-10-05 15:05:00,40.44,40.45,40.4,40.44,45500.0,32.0866,32.0945,32.0548,32.0866,45500.0
2010-10-05 15:10:00,40.44,40.5,40.43,40.49,73800.0,32.0866,32.1342,32.0786,32.1262,73800.0
2010-10-05 15:15:00,40.5,40.54,40.46,40.5,128300.0,32.1342,32.1659,32.1024,32.1342,128300.0
2010-10-05 15:20:00,40.51,40.55,40.48,40.53,68000.0,32.1421,32.1738,32.1183,32.158,68000.0
2010-10-05 15:25:00,40.52,40.58,40.5,40.52,111600.0,32.15,32.1976,32.1342,32.15,111600.0
2010-10-05 15:30:00,40.53,40.54,40.45,40.46,97200.0,32.158,32.1659,32.0945,32.1024,97200.0
2010-10-05 15:35:00,40.47,40.49,40.41,40.44,93300.0,32.1104,32.1262,32.0628,32.0866,93300.0
2010-10-05 15:40:00,40.43,40.49,40.4,40.49,135200.0,32.0786,32.1262,32.0548,32.1262,135200.0
2010-10-05 15:45:00,40.5,40.52,40.44,40.45,219400.0,32.1342,32.15,32.0866,32.0945,219400.0
2010-10-05 15:50:00,40.45,40.47,40.37,40.37,298400.0,32.0945,32.1104,32.031,32.031,298400.0
2010-10-05 15:55:00,40.38,40.41,40.34,40.37,387100.0,32.039,32.0628,32.0072,32.031,387100.0
2010-10-06 09:30:00,40.3,40.44,40.28,40.28,42500.0,31.9755,32.0866,31.9596,31.9596,42500.0
2010-10-06 09:35:00,40.31,40.33,40.14,40.24,69400.0,31.9834,31.9993,31.8485,31.9279,69400.0
2010-10-06 09:40:00,40.25,40.28,40.05,40.16,97300.0,31.9358,31.9596,31.7771,31.8644,97300.0
2010-10-06 09:45:00,40.16,40.2,40.0,40.09,68300.0,31.8644,31.8961,31.7374,31.8089,68300.0
2010-10-06 09:50:00,40.09,40.23,40.09,40.22,67400.0,31.8089,31.9199,31.8089,31.912,67400.0
2010-10-06 09:55:00,40.21,40.25,40.12,40.17,44200.0,31.9041,31.9358,31.8327,31.8723,44200.0
2010-10-06 10:00:00,40.18,40.26,40.12,40.25,36500.0,31.8803,31.9437,31.8327,31.9358,36500.0
2010-10-06 10:05:00,40.25,40.27,40.21,40.25,32800.0,31.9358,31.9517,31.9041,31.9358,32800.0
2010-10-06 10:10:00,40.24,40.28,40.17,40.19,37800.0,31.9279,31.9596,31.8723,31.8882,37800.0
2010-10-06 10:15:00,40.19,40.32,40.18,40.25,76000.0,31.8882,31.9913,31.8803,31.9358,76000.0
2010-10-06 10:20:00,40.26,40.35,40.25,40.32,45700.0,31.9437,32.0151,31.9358,31.9913,45700.0
2010-10-06 10:25:00,40.32,40.42,40.3,40.37,59100.0,31.9913,32.0707,31.9755,32.031,59100.0
2010-10-06 10:30:00,40.37,40.4,40.28,40.3,65100.0,32.031,32.0548,31.9596,31.9755,65100.0
2010-10-06 10:35:00,40.3,40.31,40.18,40.18,55400.0,31.9755,31.9834,31.8803,31.8803,55400.0
2010-10-06 10:40:00,40.19,40.36,40.16,40.32,63200.0,31.8882,32.0231,31.8644,31.9913,63200.0
2010-10-06 10:45:00,40.33,40.39,40.26,40.3,35500.0,31.9993,32.0469,31.9437,31.9755,35500.0
2010-10-06 10:50:00,40.31,40.31,40.17,40.2,30000.0,31.9834,31.9834,31.8723,31.8961,30000.0
2010-10-06 10:55:00,40.2,40.25,40.15,40.21,34400.0,31.8961,31.9358,31.8565,31.9041,34400.0
2010-10-06 11:00:00,40.22,40.28,40.17,40.25,50700.0,31.912,31.9596,31.8723,31.9358,50700.0
2010-10-06 11:05:00,40.24,40.42,40.23,40.37,58600.0,31.9279,32.0707,31.9199,32.031,58600.0
2010-10-06 11:10:00,40.37,40.41,40.32,40.35,46600.0,32.031,32.0628,31.9913,32.0151,46600.0
2010-10-06 11:15:00,40.34,40.41,40.28,40.31,33800.0,32.0072,32.0628,31.9596,31.9834,33800.0
2010-10-06 11:20:00,40.32,40.43,40.3,40.39,52900.0,31.9913,32.0786,31.9755,32.0469,52900.0
2010-10-06 11:25:00,40.39,40.48,40.38,40.46,41300.0,32.0469,32.1183,32.039,32.1024,41300.0
2010-10-06 11:30:00,40.45,40.53,40.44,40.47,29600.0,32.0945,32.158,32.0866,32.1104,29600.0
2010-10-06 11:35:00,40.48,40.48,40.38,40.44,23300.0,32.1183,32.1183,32.039,32.0866,23300.0
2010-10-06 11:40:00,40.44,40.45,40.37,40.38,16900.0,32.0866,32.0945,32.031,32.039,16900.0
2010-10-06 11:45:00,40.38,40.53,40.37,40.53,69500.0,32.039,32.158,32.031,32.158,69500.0
2010-10-06 11:50:00,40.52,40.6,40.52,40.58,43500.0,32.15,32.2135,32.15,32.1976,43500.0
2010-10-06 11:55:00,40.58,40.62,40.57,40.6,44500.0,32.1976,32.2294,32.1897,32.2135,44500.0
2010-10-06 12:00:00,40.59,40.63,40.53,40.56,34800.0,32.2056,32.2373,32.158,32.1818,34800.0
2010-10-06 12:05:00,40.55,40.58,40.49,40.5,16500.0,32.1738,32.1976,32.1262,32.1342,16500.0
2010-10-06 12:10:00,40.5,40.53,40.46,40.47,50400.0,32.1342,32.158,32.1024,32.1104,50400.0
2010-10-06 12:15:00,40.46,40.47,40.41,40.42,31200.0,32.1024,32.1104,32.0628,32.0707,31200.0
2010-10-06 12:20:00,40.43,40.45,40.34,40.36,33000.0,32.0786,32.0945,32.0072,32.0231,33000.0
2010-10-06 12:25:00,40.37,40.38,40.3,40.32,40000.0,32.031,32.039,31.9755,31.9913,40000.0
2010-10-06 12:30:00,40.32,40.33,40.28,40.29,45800.0,31.9913,31.9993,31.9596,31.9675,45800.0
2010-10-06 12:35:00,40.3,40.31,40.23,40.26,39800.0,31.9755,31.9834,31.9199,31.9437,39800.0
2010-10-06 12:40:00,40.27,40.31,40.25,40.26,33200.0,31.9517,31.9834,31.9358,31.9437,33200.0
2010-10-06 12:45:00,40.27,40.3,40.23,40.25,19700.0,31.9517,31.9755,31.9199,31.9358,19700.0
2010-10-06 12:50:00,40.26,40.26,40.16,40.16,28900.0,31.9437,31.9437,31.8644,31.8644,28900.0
2010-10-06 12:55:00,40.17,40.21,40.13,40.18,42600.0,31.8723,31.9041,31.8406,31.8803,42600.0
2010-10-06 13:00:00,40.19,40.19,40.05,40.06,78100.0,31.8882,31.8882,31.7771,31.7851,78100.0
2010-10-06 13:05:00,40.06,40.08,40.0,40.0,43700.0,31.7851,31.8009,31.7374,31.7374,43700.0
2010-10-06 13:10:00,40.01,40.07,40.0,40.05,34000.0,31.7454,31.793,31.7374,31.7771,34000.0
2010-10-06 13:15:00,40.05,40.09,39.96,39.96,39300.0,31.7771,31.8089,31.7057,31.7057,39300.0
2010-10-06 13:20:00,39.96,40.05,39.95,40.05,42700.0,31.7057,31.7771,31.6978,31.7771,42700.0
2010-10-06 13:25:00,40.05,40.08,39.98,40.05,27700.0,31.7771,31.8009,31.7216,31.7771,27700.0
2010-10-06 13:30:00,40.06,40.09,40.06,40.06,23900.0,31.7851,31.8089,31.7851,31.7851,23900.0
2010-10-06 13:35:00,40.06,40.12,40.06,40.08,26500.0,31.7851,31.8327,31.7851,31.8009,26500.0
2010-10-06 13:40:00,40.07,40.13,40.06,40.11,19600.0,31.793,31.8406,31.7851,31.8247,19600.0
2010-10-06 13:45:00,40.1,40.1,40.03,40.05,17800.0,31.8168,31.8168,31.7613,31.7771,17800.0
2010-10-06 13:50:00,40.06,40.06,39.97,40.0,56500.0,31.7851,31.7851,31.7136,31.7374,56500.0
2010-10-06 13:55:00,40.0,40.12,39.99,40.1,59700.0,31.7374,31.8327,31.7295,31.8168,59700.0
2010-10-06 14:00:00,40.11,40.16,40.09,40.11,27900.0,31.8247,31.8644,31.8089,31.8247,27900.0
2010-10-06 14:05:00,40.1,40.18,40.08,40.1,31400.0,31.8168,31.8803,31.8009,31.8168,31400.0
2010-10-06 14:10:00,40.09,40.11,40.03,40.08,28400.0,31.8089,31.8247,31.7613,31.8009,28400.0
2010-10-06 14:15:00,40.09,40.12,40.04,40.12,45400.0,31.8089,31.8327,31.7692,31.8327,45400.0
2010-10-06 14:20:00,40.12,40.21,40.09,40.18,37500.0,31.8327,31.9041,31.8089,31.8803,37500.0
2010-10-06 14:25:00,40.17,40.21,40.13,40.2,25400.0,31.8723,31.9041,31.8406,31.8961,25400.0
2010-10-06 14:30:00,40.21,40.24,40.18,40.18,42300.0,31.9041,31.9279,31.8803,31.8803,42300.0
2010-10-06 14:35:00,40.2,40.25,40.16,40.2,36600.0,31.8961,31.9358,31.8644,31.8961,36600.0
2010-10-06 14:40:00,40.21,40.21,40.11,40.14,28500.0,31.9041,31.9041,31.8247,31.8485,28500.0
2010-10-06 14:45:00,40.15,40.16,40.07,40.15,48100.0,31.8565,31.8644,31.793,31.8565,48100.0
2010-10-06 14:50:00,40.16,40.16,40.11,40.15,28300.0,31.8644,31.8644,31.8247,31.8565,28300.0
2010-10-06 14:55:00,40.15,40.15,40.08,40.11,30500.0,31.8565,31.8565,31.8009,31.8247,30500.0
2010-10-06 15:00:00,40.11,40.18,40.1,40.12,23900.0,31.8247,31.8803,31.8168,31.8327,23900.0
2010-10-06 15:05:00,40.12,40.14,40.06,40.07,44500.0,31.8327,31.8485,31.7851,31.793,44500.0
2010-10-06 15:10:00,40.06,40.1,40.02,40.09,44600.0,31.7851,31.8168,31.7533,31.8089,44600.0
2010-10-06 15:15:00,40.09,40.1,40.0,40.0,32800.0,31.8089,31.8168,31.7374,31.7374,32800.0
2010-10-06 15:20:00,40.0,40.1,39.98,40.06,62600.0,31.7374,31.8168,31.7216,31.7851,62600.0
2010-10-06 15:25:00,40.06,40.09,40.05,40.05,32000.0,31.7851,31.8089,31.7771,31.7771,32000.0
2010-10-06 15:30:00,40.05,40.07,39.99,40.05,71000.0,31.7771,31.793,31.7295,31.7771,71000.0
2010-10-06 15:35:00,40.05,40.08,40.02,40.07,47600.0,31.7771,31.8009,31.7533,31.793,47600.0
2010-10-06 15:40:00,40.08,40.12,40.05,40.11,61200.0,31.8009,31.8327,31.7771,31.8247,61200.0
2010-10-06 15:45:00,40.12,40.16,40.11,40.14,109800.0,31.8327,31.8644,31.8247,31.8485,109800.0
2010-10-06 15:50:00,40.14,40.15,40.09,40.11,66100.0,31.8485,31.8565,31.8089,31.8247,66100.0
2010-10-06 15:55:00,40.1,40.15,40.1,40.15,149800.0,31.8168,31.8565,31.8168,31.8565,149800.0
2010-10-07 09:30:00,40.4,40.63,40.33,40.38,27000.0,32.0548,32.2373,31.9993,32.039,27000.0
2010-10-07 09:35:00,40.38,40.45,40.24,40.27,66000.0,32.039,32.0945,31.9279,31.9517,66000.0
2010-10-07 09:40:00,40.27,40.41,40.21,40.38,31300.0,31.9517,32.0628,31.9041,32.039,31300.0
2010-10-07 09:45:00,40.36,40.37,40.17,40.26,66000.0,32.0231,32.031,31.8723,31.9437,66000.0
2010-10-07 09:50:00,40.24,40.28,40.14,40.25,76200.0,31.9279,31.9596,31.8485,31.9358,76200.0
2010-10-07 09:55:00,40.26,40.26,40.05,40.05,41900.0,31.9437,31.9437,31.7771,31.7771,41900.0
2010-10-07 10:00:00,40.05,40.23,40.02,40.14,85800.0,31.7771,31.9199,31.7533,31.8485,85800.0
2010-10-07 10:05:00,40.13,40.3,40.13,40.29,28300.0,31.8406,31.9755,31.8406,31.9675,28300.0
2010-10-07 10:10:00,40.3,40.35,40.25,40.27,48100.0,31.9755,32.0151,31.9358,31.9517,48100.0
2010-10-07 10:15:00,40.28,40.3,40.2,40.3,32600.0,31.9596,31.9755,31.8961,31.9755,32600.0
2010-10-07 10:20:00,40.29,40.33,40.23,40.23,19100.0,31.9675,31.9993,31.9199,31.9199,19100.0
2010-10-07 10:25:00,40.22,40.27,40.18,40.23,19600.0,31.912,31.9517,31.8803,31.9199,19600.0
2010-10-07 10:30:00,40.23,40.26,40.17,40.17,38000.0,31.9199,31.9437,31.8723,31.8723,38000.0
2010-10-07 10:35:00,40.16,40.23,40.07,40.09,36800.0,31.8644,31.9199,31.793,31.8089,36800.0
2010-10-07 10:40:00,40.1,40.1,39.95,39.98,61000.0,31.8168,31.8168,31.6978,31.7216,61000.0
2010-10-07 10:45:00,39.99,39.99,39.9,39.94,36900.0,31.7295,31.7295,31.6581,31.6898,36900.0
2010-10-07 10:50:00,39.94,40.09,39.94,40.06,36400.0,31.6898,31.8089,31.6898,31.7851,36400.0
2010-10-07 10:55:00,40.06,40.08,39.97,40.04,18400.0,31.7851,31.8009,31.7136,31.7692,18400.0
2010-10-07 11:00:00,40.04,40.04,39.96,39.97,25100.0,31.7692,31.7692,31.7057,31.7136,25100.0
2010-10-07 11:05:00,39.97,40.02,39.91,39.99,24500.0,31.7136,31.7533,31.666,31.7295,24500.0
2010-10-07 11:10:00,39.99,39.99,39.92,39.97,26800.0,31.7295,31.7295,31.674,31.7136,26800.0
2010-10-07 11:15:00,39.99,40.05,39.87,39.87,40000.0,31.7295,31.7771,31.6343,31.6343,40000.0
2010-10-07 11:20:00,39.87,39.92,39.84,39.89,35800.0,31.6343,31.674,31.6105,31.6502,35800.0
2010-10-07 11:25:00,39.88,39.92,39.75,39.77,46200.0,31.6422,31.674,31.5391,31.555,46200.0
2010-10-07 11:30:00,39.77,39.94,39.77,39.88,24600.0,31.555,31.6898,31.555,31.6422,24600.0
2010-10-07 11:35:00,39.89,39.95,39.88,39.88,40700.0,31.6502,31.6978,31.6422,31.6422,40700.0
2010-10-07 11:40:00,39.89,39.95,39.88,39.93,23400.0,31.6502,31.6978,31.6422,31.6819,23400.0
2010-10-07 11:45:00,39.94,39.95,39.8,39.81,30300.0,31.6898,31.6978,31.5788,31.5867,30300.0
2010-10-07 11:50:00,39.81,39.86,39.75,39.86,29500.0,31.5867,31.6264,31.5391,31.6264,29500.0
2010-10-07 11:55:00,39.86,39.86,39.79,39.82,17900.0,31.6264,31.6264,31.5708,31.5946,17900.0
2010-10-07 12:00:00,39.82,39.84,39.72,39.74,30500.0,31.5946,31.6105,31.5153,31.5312,30500.0
2010-10-07 12:05:00,39.73,39.78,39.68,39.75,27200.0,31.5232,31.5629,31.4835,31.5391,27200.0
2010-10-07 12:10:00,39.75,39.78,39.72,39.77,16300.0,31.5391,31.5629,31.5153,31.555,16300.0
2010-10-07 12:15:00,39.79,39.8,39.67,39.67,36000.0,31.5708,31.5788,31.4756,31.4756,36000.0
2010-10-07 12:20:00,39.69,39.72,39.61,39.63,38800.0,31.4915,31.5153,31.428,31.4439,38800.0
2010-10-07 12:25:00,39.62,39.65,39.57,39.59,31200.0,31.4359,31.4597,31.3963,31.4121,31200.0
2010-10-07 12:30:00,39.59,39.59,39.46,39.51,55100.0,31.4121,31.4121,31.309,31.3487,55100.0
2010-10-07 12:35:00,39.51,39.52,39.42,39.5,79100.0,31.3487,31.3566,31.2773,31.3407,79100.0
2010-10-07 12:40:00,39.49,39.5,39.43,39.44,31000.0,31.3328,31.3407,31.2852,31.2931,31000.0
2010-10-07 12:45:00,39.43,39.47,39.41,39.41,32100.0,31.2852,31.3169,31.2693,31.2693,32100.0
2010-10-07 12:50:00,39.42,39.42,39.36,39.37,74400.0,31.2773,31.2773,31.2296,31.2376,74400.0
2010-10-07 12:55:00,39.38,39.4,39.35,39.38,45000.0,31.2455,31.2614,31.2217,31.2455,45000.0
2010-10-07 13:00:00,39.38,39.38,39.27,39.31,106600.0,31.2455,31.2455,31.1582,31.19,106600.0
2010-10-07 13:05:00,39.31,39.41,39.31,39.4,34200.0,31.19,31.2693,31.19,31.2614,34200.0
2010-10-07 13:10:00,39.4,39.42,39.35,39.36,135100.0,31.2614,31.2773,31.2217,31.2296,135100.0
2010-10-07 13:15:00,39.37,39.44,39.33,39.33,58300.0,31.2376,31.2931,31.2058,31.2058,58300.0
2010-10-07 13:20:00,39.33,39.39,39.31,39.31,46000.0,31.2058,31.2535,31.19,31.19,46000.0
2010-10-07 13:25:00,39.32,39.32,39.28,39.31,32800.0,31.1979,31.1979,31.1662,31.19,32800.0
2010-10-07 13:30:00,39.31,39.38,39.3,39.3,59700.0,31.19,31.2455,31.182,31.182,59700.0
2010-10-07 13:35:00,39.3,39.31,39.25,39.29,45000.0,31.182,31.19,31.1424,31.1741,45000.0
2010-10-07 13:40:00,39.29,39.34,39.28,39.31,55600.0,31.1741,31.2138,31.1662,31.19,55600.0
2010-10-07 13:45:00,39.32,39.37,39.28,39.35,56500.0,31.1979,31.2376,31.1662,31.2217,56500.0
2010-10-07 13:50:00,39.35,39.35,39.3,39.33,30800.0,31.2217,31.2217,31.182,31.2058,30800.0
2010-10-07 13:55:00,39.34,39.52,39.34,39.44,69400.0,31.2138,31.3566,31.2138,31.2931,69400.0
2010-10-07 14:00:00,39.45,39.52,39.41,39.47,55800.0,31.3011,31.3566,31.2693,31.3169,55800.0
2010-10-07 14:05:00,39.47,39.53,39.45,39.46,43700.0,31.3169,31.3645,31.3011,31.309,43700.0
2010-10-07 14:10:00,39.46,39.51,39.45,39.48,30000.0,31.309,31.3487,31.3011,31.3249,30000.0
2010-10-07 14:15:00,39.48,39.55,39.46,39.5,55500.0,31.3249,31.3804,31.309,31.3407,55500.0
2010-10-07 14:20:00,39.51,39.59,39.5,39.59,71400.0,31.3487,31.4121,31.3407,31.4121,71400.0
2010-10-07 14:25:00,39.6,39.6,39.55,39.55,23900.0,31.4201,31.4201,31.3804,31.3804,23900.0
2010-10-07 14:30:00,39.56,39.58,39.54,39.54,45300.0,31.3883,31.4042,31.3725,31.3725,45300.0
2010-10-07 14:35:00,39.54,39.54,39.5,39.51,25200.0,31.3725,31.3725,31.3407,31.3487,25200.0
2010-10-07 14:40:00,39.51,39.51,39.45,39.5,39900.0,31.3487,31.3487,31.3011,31.3407,39900.0
2010-10-07 14:45:00,39.5,39.52,39.44,39.49,33200.0,31.3407,31.3566,31.2931,31.3328,33200.0
2010-10-07 14:50:00,39.49,39.5,39.44,39.47,83300.0,31.3328,31.3407,31.2931,31.3169,83300.0
2010-10-07 14:55:00,39.47,39.49,39.43,39.47,49400.0,31.3169,31.3328,31.2852,31.3169,49400.0
2010-10-07 15:00:00,39.47,39.51,39.42,39.48,111900.0,31.3169,31.3487,31.2773,31.3249,111900.0
2010-10-07 15:05:00,39.49,39.53,39.44,39.52,182300.0,31.3328,31.3645,31.2931,31.3566,182300.0
2010-10-07 15:10:00,39.52,39.53,39.44,39.47,75500.0,31.3566,31.3645,31.2931,31.3169,75500.0
2010-10-07 15:15:00,39.48,39.51,39.43,39.46,54100.0,31.3249,31.3487,31.2852,31.309,54100.0
2010-10-07 15:20:00,39.45,39.48,39.4,39.4,74700.0,31.3011,31.3249,31.2614,31.2614,74700.0
2010-10-07 15:25:00,39.4,39.4,39.34,39.35,86000.0,31.2614,31.2614,31.2138,31.2217,86000.0
2010-10-07 15:30:00,39.35,39.37,39.31,39.34,122800.0,31.2217,31.2376,31.19,31.2138,122800.0
2010-10-07 15:35:00,39.34,39.37,39.3,39.37,125800.0,31.2138,31.2376,31.182,31.2376,125800.0
2010-10-07 15:40:00,39.37,39.39,39.32,39.33,118300.0,31.2376,31.2535,31.1979,31.2058,118300.0
2010-10-07 15:45:00,39.33,39.33,39.27,39.3,292300.0,31.2058,31.2058,31.1582,31.182,292300.0
2010-10-07 15:50:00,39.31,39.35,39.29,39.3,211200.0,31.19,31.2217,31.1741,31.182,211200.0
2010-10-07 15:55:00,39.29,39.29,39.23,39.28,334000.0,31.1741,31.1741,31.1265,31.1662,334000.0
2010-10-08 09:30:00,39.41,39.8,39.39,39.68,116000.0,31.2693,31.5788,31.2535,31.4835,116000.0
2010-10-08 09:35:00,39.68,39.73,39.49,39.7,60800.0,31.4835,31.5232,31.3328,31.4994,60800.0
2010-10-08 09:40:00,39.7,39.71,39.51,39.56,32300.0,31.4994,31.5074,31.3487,31.3883,32300.0
2010-10-08 09:45:00,39.55,39.58,39.41,39.49,83100.0,31.3804,31.4042,31.2693,31.3328,83100.0
2010-10-08 09:50:00,39.47,39.6,39.44,39.48,47700.0,31.3169,31.4201,31.2931,31.3249,47700.0
2010-10-08 09:55:00,39.48,39.53,39.39,39.43,34400.0,31.3249,31.3645,31.2535,31.2852,34400.0
2010-10-08 10:00:00,39.43,39.44,39.29,39.4,62500.0,31.2852,31.2931,31.1741,31.2614,62500.0
2010-10-08 10:05:00,39.39,39.49,39.28,39.28,46600.0,31.2535,31.3328,31.1662,31.1662,46600.0
2010-10-08 10:10:00,39.27,39.34,39.25,39.31,39800.0,31.1582,31.2138,31.1424,31.19,39800.0
2010-10-08 10:15:00,39.31,39.36,39.23,39.32,49000.0,31.19,31.2296,31.1265,31.1979,49000.0
2010-10-08 10:20:00,39.33,39.37,39.29,39.32,17800.0,31.2058,31.2376,31.1741,31.1979,17800.0
2010-10-08 10:25:00,39.32,39.38,39.21,39.37,60100.0,31.1979,31.2455,31.1106,31.2376,60100.0
2010-10-08 10:30:00,39.36,39.47,39.35,39.4,36700.0,31.2296,31.3169,31.2217,31.2614,36700.0
2010-10-08 10:35:00,39.43,39.47,39.38,39.4,29700.0,31.2852,31.3169,31.2455,31.2614,29700.0
2010-10-08 10:40:00,39.38,39.41,39.32,39.33,51300.0,31.2455,31.2693,31.1979,31.2058,51300.0
2010-10-08 10:45:00,39.33,39.36,39.22,39.23,40100.0,31.2058,31.2296,31.1186,31.1265,40100.0
2010-10-08 10:50:00,39.24,39.38,39.21,39.38,34000.0,31.1344,31.2455,31.1106,31.2455,34000.0
2010-10-08 10:55:00,39.39,39.5,39.36,39.44,21700.0,31.2535,31.3407,31.2296,31.2931,21700.0
2010-10-08 11:00:00,39.43,39.48,39.35,39.4,24800.0,31.2852,31.3249,31.2217,31.2614,24800.0
2010-10-08 11:05:00,39.39,39.46,39.34,39.34,24800.0,31.2535,31.309,31.2138,31.2138,24800.0
2010-10-08 11:10:00,39.34,39.4,39.34,39.35,14000.0,31.2138,31.2614,31.2138,31.2217,14000.0
2010-10-08 11:15:00,39.35,39.47,39.35,39.39,30200.0,31.2217,31.3169,31.2217,31.2535,30200.0
2010-10-08 11:20:00,39.4,39.5,39.36,39.49,20000.0,31.2614,31.3407,31.2296,31.3328,20000.0
2010-10-08 11:25:00,39.49,39.53,39.45,39.45,22500.0,31.3328,31.3645,31.3011,31.3011,22500.0
2010-10-08 11:30:00,39.46,39.6,39.45,39.52,74900.0,31.309,31.4201,31.3011,31.3566,74900.0
2010-10-08 11:35:00,39.52,39.52,39.39,39.43,14800.0,31.3566,31.3566,31.2535,31.2852,14800.0
2010-10-08 11:40:00,39.46,39.47,39.43,39.44,23400.0,31.309,31.3169,31.2852,31.2931,23400.0
2010-10-08 11:45:00,39.44,39.47,39.41,39.46,31200.0,31.2931,31.3169,31.2693,31.309,31200.0
2010-10-08 11:50:00,39.45,39.49,39.39,39.4,32500.0,31.3011,31.3328,31.2535,31.2614,32500.0
2010-10-08 11:55:00,39.4,39.5,39.39,39.44,22600.0,31.2614,31.3407,31.2535,31.2931,22600.0
2010-10-08 12:00:00,39.44,39.46,39.39,39.42,25300.0,31.2931,31.309,31.2535,31.2773,25300.0
2010-10-08 12:05:00,39.4,39.42,39.37,39.41,21500.0,31.2614,31.2773,31.2376,31.2693,21500.0
2010-10-08 12:10:00,39.4,39.42,39.36,39.42,18900.0,31.2614,31.2773,31.2296,31.2773,18900.0
2010-10-08 12:15:00,39.41,39.46,39.39,39.42,14900.0,31.2693,31.309,31.2535,31.2773,14900.0
2010-10-08 12:20:00,39.41,39.44,39.41,39.44,9800.0,31.2693,31.2931,31.2693,31.2931,9800.0
2010-10-08 12:25:00,39.44,39.47,39.39,39.4,8000.0,31.2931,31.3169,31.2535,31.2614,8000.0
2010-10-08 12:30:00,39.38,39.45,39.37,39.44,19700.0,31.2455,31.3011,31.2376,31.2931,19700.0
2010-10-08 12:35:00,39.43,39.47,39.39,39.45,51400.0,31.2852,31.3169,31.2535,31.3011,51400.0
2010-10-08 12:40:00,39.46,39.55,39.46,39.54,32900.0,31.309,31.3804,31.309,31.3725,32900.0
2010-10-08 12:45:00,39.54,39.54,39.47,39.47,21300.0,31.3725,31.3725,31.3169,31.3169,21300.0
2010-10-08 12:50:00,39.48,39.48,39.43,39.47,21000.0,31.3249,31.3249,31.2852,31.3169,21000.0
2010-10-08 12:55:00,39.48,39.51,39.43,39.48,23000.0,31.3249,31.3487,31.2852,31.3249,23000.0
2010-10-08 13:00:00,39.48,39.55,39.48,39.53,19000.0,31.3249,31.3804,31.3249,31.3645,19000.0
2010-10-08 13:05:00,39.52,39.55,39.48,39.51,26200.0,31.3566,31.3804,31.3249,31.3487,26200.0
2010-10-08 13:10:00,39.51,39.54,39.49,39.54,31000.0,31.3487,31.3725,31.3328,31.3725,31000.0
2010-10-08 13:15:00,39.54,39.55,39.52,39.55,23900.0,31.3725,31.3804,31.3566,31.3804,23900.0
2010-10-08 13:20:00,39.55,39.6,39.46,39.47,61800.0,31.3804,31.4201,31.309,31.3169,61800.0
2010-10-08 13:25:00,39.47,39.54,39.47,39.53,19200.0,31.3169,31.3725,31.3169,31.3645,19200.0
2010-10-08 13:30:00,39.53,39.54,39.46,39.46,26900.0,31.3645,31.3725,31.309,31.309,26900.0
2010-10-08 13:35:00,39.45,39.46,39.41,39.41,24600.0,31.3011,31.309,31.2693,31.2693,24600.0
2010-10-08 13:40:00,39.41,39.43,39.31,39.31,30100.0,31.2693,31.2852,31.19,31.19,30100.0
2010-10-08 13:45:00,39.31,39.35,39.29,39.34,28700.0,31.19,31.2217,31.1741,31.2138,28700.0
2010-10-08 13:50:00,39.34,39.43,39.33,39.43,17700.0,31.2138,31.2852,31.2058,31.2852,17700.0
2010-10-08 13:55:00,39.42,39.42,39.34,39.39,25400.0,31.2773,31.2773,31.2138,31.2535,25400.0
2010-10-08 14:00:00,39.4,39.44,39.26,39.33,52700.0,31.2614,31.2931,31.1503,31.2058,52700.0
2010-10-08 14:05:00,39.34,39.35,39.3,39.3,34300.0,31.2138,31.2217,31.182,31.182,34300.0
2010-10-08 14:10:00,39.3,39.33,39.27,39.29,21200.0,31.182,31.2058,31.1582,31.1741,21200.0
2010-10-08 14:15:00,39.29,39.38,39.29,39.34,29600.0,31.1741,31.2455,31.1741,31.2138,29600.0
2010-10-08 14:20:00,39.34,39.46,39.34,39.45,35300.0,31.2138,31.309,31.2138,31.3011,35300.0
2010-10-08 14:25:00,39.44,39.5,39.39,39.46,35700.0,31.2931,31.3407,31.2535,31.309,35700.0
2010-10-08 14:30:00,39.45,39.49,39.42,39.42,23600.0,31.3011,31.3328,31.2773,31.2773,23600.0
2010-10-08 14:35:00,39.43,39.49,39.43,39.48,16000.0,31.2852,31.3328,31.2852,31.3249,16000.0
2010-10-08 14:40:00,39.48,39.53,39.46,39.53,27700.0,31.3249,31.3645,31.309,31.3645,27700.0
2010-10-08 14:45:00,39.53,39.53,39.45,39.46,28300.0,31.3645,31.3645,31.3011,31.309,28300.0
2010-10-08 14:50:00,39.46,39.46,39.39,39.43,30700.0,31.309,31.309,31.2535,31.2852,30700.0
2010-10-08 14:55:00,39.42,39.44,39.4,39.42,33500.0,31.2773,31.2931,31.2614,31.2773,33500.0
2010-10-08 15:00:00,39.42,39.53,39.42,39.52,54900.0,31.2773,31.3645,31.2773,31.3566,54900.0
2010-10-08 15:05:00,39.51,39.55,39.47,39.54,49800.0,31.3487,31.3804,31.3169,31.3725,49800.0
2010-10-08 15:10:00,39.54,39.57,39.47,39.48,53800.0,31.3725,31.3963,31.3169,31.3249,53800.0
2010-10-08 15:15:00,39.49,39.56,39.49,39.54,23200.0,31.3328,31.3883,31.3328,31.3725,23200.0
2010-10-08 15:20:00,39.54,39.54,39.44,39.47,46000.0,31.3725,31.3725,31.2931,31.3169,46000.0
2010-10-08 15:25:00,39.46,39.49,39.44,39.45,65400.0,31.309,31.3328,31.2931,31.3011,65400.0
2010-10-08 15:30:00,39.44,39.47,39.43,39.44,89400.0,31.2931,31.3169,31.2852,31.2931,89400.0
2010-10-08 15:35:00,39.44,39.51,39.44,39.46,68300.0,31.2931,31.3487,31.2931,31.309,68300.0
2010-10-08 15:40:00,39.46,39.49,39.42,39.47,126500.0,31.309,31.3328,31.2773,31.3169,126500.0
2010-10-08 15:45:00,39.48,39.48,39.43,39.46,62100.0,31.3249,31.3249,31.2852,31.309,62100.0
2010-10-08 15:50:00,39.46,39.49,39.44,39.46,115600.0,31.309,31.3328,31.2931,31.309,115600.0
2010-10-08 15:55:00,39.45,39.46,39.36,39.39,166600.0,31.3011,31.309,31.2296,31.2535,166600.0
2010-10-11 09:30:00,39.47,39.61,39.43,39.58,24500.0,31.3169,31.428,31.2852,31.4042,24500.0
2010-10-11 09:35:00,39.62,39.66,39.53,39.55,16500.0,31.4359,31.4677,31.3645,31.3804,16500.0
2010-10-11 09:40:00,39.56,39.69,39.52,39.62,26300.0,31.3883,31.4915,31.3566,31.4359,26300.0
2010-10-11 09:45:00,39.63,39.63,39.41,39.44,41000.0,31.4439,31.4439,31.2693,31.2931,41000.0
2010-10-11 09:50:00,39.45,39.49,39.4,39.41,54200.0,31.3011,31.3328,31.2614,31.2693,54200.0
2010-10-11 09:55:00,39.43,39.43,39.3,39.39,47500.0,31.2852,31.2852,31.182,31.2535,47500.0
2010-10-11 10:00:00,39.39,39.44,39.37,39.44,80400.0,31.2535,31.2931,31.2376,31.2931,80400.0
2010-10-11 10:05:00,39.43,39.5,39.43,39.44,51100.0,31.2852,31.3407,31.2852,31.2931,51100.0
2010-10-11 10:10:00,39.44,39.44,39.37,39.39,20400.0,31.2931,31.2931,31.2376,31.2535,20400.0
2010-10-11 10:15:00,39.39,39.4,39.31,39.32,33300.0,31.2535,31.2614,31.19,31.1979,33300.0
2010-10-11 10:20:00,39.32,39.41,39.32,39.4,20500.0,31.1979,31.2693,31.1979,31.2614,20500.0
2010-10-11 10:25:00,39.41,39.49,39.4,39.48,37100.0,31.2693,31.3328,31.2614,31.3249,37100.0
2010-10-11 10:30:00,39.48,39.52,39.43,39.45,22800.0,31.3249,31.3566,31.2852,31.3011,22800.0
2010-10-11 10:35:00,39.45,39.45,39.38,39.42,17700.0,31.3011,31.3011,31.2455,31.2773,17700.0
2010-10-11 10:40:00,39.43,39.46,39.36,39.36,16200.0,31.2852,31.309,31.2296,31.2296,16200.0
2010-10-11 10:45:00,39.35,39.36,39.26,39.31,53000.0,31.2217,31.2296,31.1503,31.19,53000.0
2010-10-11 10:50:00,39.31,39.39,39.3,39.35,25300.0,31.19,31.2535,31.182,31.2217,25300.0
2010-10-11 10:55:00,39.35,39.37,39.31,39.32,18400.0,31.2217,31.2376,31.19,31.1979,18400.0
2010-10-11 11:00:00,39.32,39.47,39.32,39.4,36400.0,31.1979,31.3169,31.1979,31.2614,36400.0
2010-10-11 11:05:00,39.39,39.45,39.38,39.45,18600.0,31.2535,31.3011,31.2455,31.3011,18600.0
2010-10-11 11:10:00,39.45,39.51,39.45,39.48,22500.0,31.3011,31.3487,31.3011,31.3249,22500.0
2010-10-11 11:15:00,39.49,39.53,39.45,39.47,15400.0,31.3328,31.3645,31.3011,31.3169,15400.0
2010-10-11 11:20:00,39.48,39.55,39.48,39.54,11400.0,31.3249,31.3804,31.3249,31.3725,11400.0
2010-10-11 11:25:00,39.54,39.59,39.54,39.55,11600.0,31.3725,31.4121,31.3725,31.3804,11600.0
2010-10-11 11:30:00,39.55,39.62,39.54,39.58,16500.0,31.3804,31.4359,31.3725,31.4042,16500.0
2010-10-11 11:35:00,39.59,39.68,39.59,39.64,45900.0,31.4121,31.4835,31.4121,31.4518,45900.0
2010-10-11 11:40:00,39.64,39.68,39.63,39.64,14400.0,31.4518,31.4835,31.4439,31.4518,14400.0
2010-10-11 11:45:00,39.65,39.65,39.59,39.61,13200.0,31.4597,31.4597,31.4121,31.428,13200.0
2010-10-11 11:50:00,39.61,39.64,39.59,39.63,14500.0,31.428,31.4518,31.4121,31.4439,14500.0
2010-10-11 11:55:00,39.62,39.62,39.56,39.57,13800.0,31.4359,31.4359,31.3883,31.3963,13800.0
2010-10-11 12:00:00,39.56,39.61,39.56,39.58,18200.0,31.3883,31.428,31.3883,31.4042,18200.0
2010-10-11 12:05:00,39.59,39.6,39.55,39.59,9100.0,31.4121,31.4201,31.3804,31.4121,9100.0
2010-10-11 12:10:00,39.57,39.61,39.56,39.59,17200.0,31.3963,31.428,31.3883,31.4121,17200.0
2010-10-11 12:15:00,39.59,39.61,39.56,39.58,14400.0,31.4121,31.428,31.3883,31.4042,14400.0
2010-10-11 12:20:00,39.59,39.64,39.54,39.63,19300.0,31.4121,31.4518,31.3725,31.4439,19300.0
2010-10-11 12:25:00,39.63,39.65,39.62,39.63,15600.0,31.4439,31.4597,31.4359,31.4439,15600.0
2010-10-11 12:30:00,39.63,39.68,39.63,39.68,26400.0,31.4439,31.4835,31.4439,31.4835,26400.0
2010-10-11 12:35:00,39.68,39.74,39.68,39.74,38500.0,31.4835,31.5312,31.4835,31.5312,38500.0
2010-10-11 12:40:00,39.73,39.78,39.73,39.76,22200.0,31.5232,31.5629,31.5232,31.547,22200.0
2010-10-11 12:45:00,39.76,39.76,39.71,39.72,17100.0,31.547,31.547,31.5074,31.5153,17100.0
2010-10-11 12:50:00,39.72,39.74,39.69,39.7,22300.0,31.5153,31.5312,31.4915,31.4994,22300.0
2010-10-11 12:55:00,39.7,39.74,39.7,39.72,10900.0,31.4994,31.5312,31.4994,31.5153,10900.0
2010-10-11 13:00:00,39.72,39.74,39.71,39.74,23500.0,31.5153,31.5312,31.5074,31.5312,23500.0
2010-10-11 13:05:00,39.74,39.77,39.73,39.77,10500.0,31.5312,31.555,31.5232,31.555,10500.0
2010-10-11 13:10:00,39.76,39.78,39.74,39.75,17100.0,31.547,31.5629,31.5312,31.5391,17100.0
2010-10-11 13:15:00,39.76,39.76,39.72,39.73,17400.0,31.547,31.547,31.5153,31.5232,17400.0
2010-10-11 13:20:00,39.72,39.73,39.7,39.73,18600.0,31.5153,31.5232,31.4994,31.5232,18600.0
2010-10-11 13:25:00,39.73,39.74,39.71,39.74,13900.0,31.5232,31.5312,31.5074,31.5312,13900.0
2010-10-11 13:30:00,39.73,39.77,39.73,39.74,26600.0,31.5232,31.555,31.5232,31.5312,26600.0
2010-10-11 13:35:00,39.74,39.77,39.74,39.77,13100.0,31.5312,31.555,31.5312,31.555,13100.0
2010-10-11 13:40:00,39.77,39.8,39.76,39.78,27700.0,31.555,31.5788,31.547,31.5629,27700.0
2010-10-11 13:45:00,39.78,39.82,39.75,39.82,24000.0,31.5629,31.5946,31.5391,31.5946,24000.0
2010-10-11 13:50:00,39.82,39.83,39.79,39.8,25800.0,31.5946,31.6026,31.5708,31.5788,25800.0
2010-10-11 13:55:00,39.79,39.81,39.73,39.81,25200.0,31.5708,31.5867,31.5232,31.5867,25200.0
2010-10-11 14:00:00,39.8,39.81,39.74,39.74,32100.0,31.5788,31.5867,31.5312,31.5312,32100.0
2010-10-11 14:05:00,39.74,39.85,39.73,39.83,50100.0,31.5312,31.6184,31.5232,31.6026,50100.0
2010-10-11 14:10:00,39.82,39.83,39.74,39.75,20400.0,31.5946,31.6026,31.5312,31.5391,20400.0
2010-10-11 14:15:00,39.76,39.84,39.75,39.81,15300.0,31.547,31.6105,31.5391,31.5867,15300.0
2010-10-11 14:20:00,39.79,39.81,39.78,39.79,12000.0,31.5708,31.5867,31.5629,31.5708,12000.0
2010-10-11 14:25:00,39.79,39.84,39.77,39.84,15900.0,31.5708,31.6105,31.555,31.6105,15900.0
2010-10-11 14:30:00,39.83,39.84,39.81,39.84,15200.0,31.6026,31.6105,31.5867,31.6105,15200.0
2010-10-11 14:35:00,39.84,39.85,39.82,39.83,14400.0,31.6105,31.6184,31.5946,31.6026,14400.0
2010-10-11 14:40:00,39.83,39.86,39.78,39.78,20000.0,31.6026,31.6264,31.5629,31.5629,20000.0
2010-10-11 14:45:00,39.79,39.79,39.75,39.77,19500.0,31.5708,31.5708,31.5391,31.555,19500.0
2010-10-11 14:50:00,39.77,39.77,39.74,39.75,14700.0,31.555,31.555,31.5312,31.5391,14700.0
2010-10-11 14:55:00,39.76,39.78,39.73,39.75,28300.0,31.547,31.5629,31.5232,31.5391,28300.0
2010-10-11 15:00:00,39.75,39.76,39.72,39.74,30500.0,31.5391,31.547,31.5153,31.5312,30500.0
2010-10-11 15:05:00,39.74,39.75,39.72,39.73,12500.0,31.5312,31.5391,31.5153,31.5232,12500.0
2010-10-11 15:10:00,39.72,39.73,39.66,39.69,35100.0,31.5153,31.5232,31.4677,31.4915,35100.0
2010-10-11 15:15:00,39.69,39.71,39.68,39.68,19100.0,31.4915,31.5074,31.4835,31.4835,19100.0
2010-10-11 15:20:00,39.68,39.68,39.62,39.62,22600.0,31.4835,31.4835,31.4359,31.4359,22600.0
2010-10-11 15:25:00,39.63,39.67,39.62,39.64,34400.0,31.4439,31.4756,31.4359,31.4518,34400.0
2010-10-11 15:30:00,39.64,39.67,39.58,39.59,72900.0,31.4518,31.4756,31.4042,31.4121,72900.0
2010-10-11 15:35:00,39.59,39.64,39.58,39.6,39200.0,31.4121,31.4518,31.4042,31.4201,39200.0
2010-10-11 15:40:00,39.6,39.64,39.55,39.63,66800.0,31.4201,31.4518,31.3804,31.4439,66800.0
2010-10-11 15:45:00,39.64,39.69,39.62,39.69,66100.0,31.4518,31.4915,31.4359,31.4915,66100.0
2010-10-11 15:50:00,39.68,39.7,39.63,39.64,62700.0,31.4835,31.4994,31.4439,31.4518,62700.0
2010-10-11 15:55:00,39.65,39.69,39.64,39.69,69300.0,31.4597,31.4915,31.4518,31.4915,69300.0
2010-10-12 09:30:00,39.56,39.68,39.51,39.57,47800.0,31.3883,31.4835,31.3487,31.3963,47800.0
2010-10-12 09:35:00,39.54,39.73,39.52,39.58,54900.0,31.3725,31.5232,31.3566,31.4042,54900.0
2010-10-12 09:40:00,39.56,39.68,39.48,39.68,26800.0,31.3883,31.4835,31.3249,31.4835,26800.0
2010-10-12 09:45:00,39.67,39.67,39.5,39.55,43200.0,31.4756,31.4756,31.3407,31.3804,43200.0
2010-10-12 09:50:00,39.54,39.65,39.53,39.62,43600.0,31.3725,31.4597,31.3645,31.4359,43600.0
2010-10-12 09:55:00,39.63,39.81,39.63,39.78,33200.0,31.4439,31.5867,31.4439,31.5629,33200.0
2010-10-12 10:00:00,39.78,39.84,39.71,39.83,44800.0,31.5629,31.6105,31.5074,31.6026,44800.0
2010-10-12 10:05:00,39.83,39.94,39.71,39.71,41900.0,31.6026,31.6898,31.5074,31.5074,41900.0
2010-10-12 10:10:00,39.71,39.84,39.71,39.81,36500.0,31.5074,31.6105,31.5074,31.5867,36500.0
2010-10-12 10:15:00,39.82,39.88,39.81,39.84,46400.0,31.5946,31.6422,31.5867,31.6105,46400.0
2010-10-12 10:20:00,39.85,39.85,39.72,39.73,23300.0,31.6184,31.6184,31.5153,31.5232,23300.0
2010-10-12 10:25:00,39.74,39.78,39.71,39.75,17200.0,31.5312,31.5629,31.5074,31.5391,17200.0
2010-10-12 10:30:00,39.75,39.78,39.7,39.73,36600.0,31.5391,31.5629,31.4994,31.5232,36600.0
2010-10-12 10:35:00,39.75,39.83,39.71,39.83,26700.0,31.5391,31.6026,31.5074,31.6026,26700.0
2010-10-12 10:40:00,39.84,39.95,39.73,39.9,60400.0,31.6105,31.6978,31.5232,31.6581,60400.0
2010-10-12 10:45:00,39.92,39.99,39.88,39.91,26500.0,31.674,31.7295,31.6422,31.666,26500.0
2010-10-12 10:50:00,39.91,39.99,39.91,39.93,42300.0,31.666,31.7295,31.666,31.6819,42300.0
2010-10-12 10:55:00,39.92,39.99,39.89,39.94,38400.0,31.674,31.7295,31.6502,31.6898,38400.0
2010-10-12 11:00:00,39.94,39.95,39.86,39.9,31100.0,31.6898,31.6978,31.6264,31.6581,31100.0
2010-10-12 11:05:00,39.9,39.97,39.88,39.89,25900.0,31.6581,31.7136,31.6422,31.6502,25900.0
2010-10-12 11:10:00,39.9,39.91,39.84,39.88,23900.0,31.6581,31.666,31.6105,31.6422,23900.0
2010-10-12 11:15:00,39.88,39.93,39.86,39.87,16300.0,31.6422,31.6819,31.6264,31.6343,16300.0
2010-10-12 11:20:00,39.88,39.94,39.88,39.91,11200.0,31.6422,31.6898,31.6422,31.666,11200.0
2010-10-12 11:25:00,39.91,39.96,39.85,39.89,31300.0,31.666,31.7057,31.6184,31.6502,31300.0
2010-10-12 11:30:00,39.89,39.91,39.84,39.84,32900.0,31.6502,31.666,31.6105,31.6105,32900.0
2010-10-12 11:35:00,39.84,39.92,39.84,39.9,19300.0,31.6105,31.674,31.6105,31.6581,19300.0
2010-10-12 11:40:00,39.9,39.97,39.89,39.97,35200.0,31.6581,31.7136,31.6502,31.7136,35200.0
2010-10-12 11:45:00,39.97,40.02,39.94,39.99,50500.0,31.7136,31.7533,31.6898,31.7295,50500.0
2010-10-12 11:50:00,39.98,40.03,39.96,40.01,34800.0,31.7216,31.7613,31.7057,31.7454,34800.0
2010-10-12 11:55:00,40.01,40.08,40.0,40.04,15500.0,31.7454,31.8009,31.7374,31.7692,15500.0
2010-10-12 12:00:00,40.04,40.1,40.03,40.07,52300.0,31.7692,31.8168,31.7613,31.793,52300.0
2010-10-12 12:05:00,40.07,40.12,40.07,40.09,38800.0,31.793,31.8327,31.793,31.8089,38800.0
2010-10-12 12:10:00,40.1,40.26,40.09,40.26,69700.0,31.8168,31.9437,31.8089,31.9437,69700.0
2010-10-12 12:15:00,40.25,40.29,40.19,40.24,65200.0,31.9358,31.9675,31.8882,31.9279,65200.0
2010-10-12 12:20:00,40.24,40.3,40.23,40.3,51500.0,31.9279,31.9755,31.9199,31.9755,51500.0
2010-10-12 12:25:00,40.29,40.32,40.28,40.28,26400.0,31.9675,31.9913,31.9596,31.9596,26400.0
2010-10-12 12:30:00,40.28,40.3,40.21,40.24,25100.0,31.9596,31.9755,31.9041,31.9279,25100.0
2010-10-12 12:35:00,40.24,40.32,40.23,40.31,22200.0,31.9279,31.9913,31.9199,31.9834,22200.0
2010-10-12 12:40:00,40.3,40.39,40.3,40.39,42000.0,31.9755,32.0469,31.9755,32.0469,42000.0
2010-10-12 12:45:00,40.39,40.42,40.37,40.42,32200.0,32.0469,32.0707,32.031,32.0707,32200.0
2010-10-12 12:50:00,40.42,40.48,40.4,40.47,32800.0,32.0707,32.1183,32.0548,32.1104,32800.0
2010-10-12 12:55:00,40.48,40.48,40.44,40.46,33800.0,32.1183,32.1183,32.0866,32.1024,33800.0
2010-10-12 13:00:00,40.45,40.47,40.41,40.46,51800.0,32.0945,32.1104,32.0628,32.1024,51800.0
2010-10-12 13:05:00,40.46,40.47,40.4,40.44,31100.0,32.1024,32.1104,32.0548,32.0866,31100.0
2010-10-12 13:10:00,40.44,40.46,40.41,40.44,28200.0,32.0866,32.1024,32.0628,32.0866,28200.0
2010-10-12 13:15:00,40.44,40.45,40.35,40.36,26100.0,32.0866,32.0945,32.0151,32.0231,26100.0
2010-10-12 13:20:00,40.35,40.36,40.32,40.34,15400.0,32.0151,32.0231,31.9913,32.0072,15400.0
2010-10-12 13:25:00,40.33,40.38,40.33,40.36,15100.0,31.9993,32.039,31.9993,32.0231,15100.0
2010-10-12 13:30:00,40.35,40.37,40.26,40.27,33400.0,32.0151,32.031,31.9437,31.9517,33400.0
2010-10-12 13:35:00,40.27,40.27,40.25,40.26,14200.0,31.9517,31.9517,31.9358,31.9437,14200.0
2010-10-12 13:40:00,40.26,40.27,40.24,40.24,9100.0,31.9437,31.9517,31.9279,31.9279,9100.0
2010-10-12 13:45:00,40.25,40.3,40.24,40.3,23800.0,31.9358,31.9755,31.9279,31.9755,23800.0
2010-10-12 13:50:00,40.3,40.34,40.29,40.33,21200.0,31.9755,32.0072,31.9675,31.9993,21200.0
2010-10-12 13:55:00,40.33,40.33,40.28,40.32,25300.0,31.9993,31.9993,31.9596,31.9913,25300.0
2010-10-12 14:00:00,40.32,40.44,40.22,40.42,83400.0,31.9913,32.0866,31.912,32.0707,83400.0
2010-10-12 14:05:00,40.42,40.43,40.31,40.33,45100.0,32.0707,32.0786,31.9834,31.9993,45100.0
2010-10-12 14:10:00,40.33,40.53,40.33,40.51,70100.0,31.9993,32.158,31.9993,32.1421,70100.0
2010-10-12 14:15:00,40.51,40.58,40.47,40.47,43300.0,32.1421,32.1976,32.1104,32.1104,43300.0
2010-10-12 14:20:00,40.48,40.48,40.35,40.36,37900.0,32.1183,32.1183,32.0151,32.0231,37900.0
2010-10-12 14:25:00,40.37,40.42,40.35,40.39,35500.0,32.031,32.0707,32.0151,32.0469,35500.0
2010-10-12 14:30:00,40.39,40.42,40.21,40.28,57600.0,32.0469,32.0707,31.9041,31.9596,57600.0
2010-10-12 14:35:00,40.28,40.34,40.23,40.24,37500.0,31.9596,32.0072,31.9199,31.9279,37500.0
2010-10-12 14:40:00,40.25,40.39,40.25,40.36,39700.0,31.9358,32.0469,31.9358,32.0231,39700.0
2010-10-12 14:45:00,40.35,40.4,40.28,40.28,45300.0,32.0151,32.0548,31.9596,31.9596,45300.0
2010-10-12 14:50:00,40.28,40.39,40.28,40.39,39200.0,31.9596,32.0469,31.9596,32.0469,39200.0
2010-10-12 14:55:00,40.38,40.4,40.31,40.4,38600.0,32.039,32.0548,31.9834,32.0548,38600.0
2010-10-12 15:00:00,40.4,40.4,40.26,40.31,54500.0,32.0548,32.0548,31.9437,31.9834,54500.0
2010-10-12 15:05:00,40.31,40.39,40.29,40.38,33600.0,31.9834,32.0469,31.9675,32.039,33600.0
2010-10-12 15:10:00,40.39,40.45,40.33,40.39,43100.0,32.0469,32.0945,31.9993,32.0469,43100.0
2010-10-12 15:15:00,40.39,40.47,40.37,40.39,43100.0,32.0469,32.1104,32.031,32.0469,43100.0
2010-10-12 15:20:00,40.39,40.56,40.36,40.56,78300.0,32.0469,32.1818,32.0231,32.1818,78300.0
2010-10-12 15:25:00,40.55,40.66,40.53,40.65,67300.0,32.1738,32.2611,32.158,32.2532,67300.0
2010-10-12 15:30:00,40.65,40.66,40.59,40.63,102400.0,32.2532,32.2611,32.2056,32.2373,102400.0
2010-10-12 15:35:00,40.63,40.67,40.59,40.62,79100.0,32.2373,32.269,32.2056,32.2294,79100.0
2010-10-12 15:40:00,40.62,40.62,40.57,40.61,155000.0,32.2294,32.2294,32.1897,32.2214,155000.0
2010-10-12 15:45:00,40.6,40.66,40.58,40.65,116300.0,32.2135,32.2611,32.1976,32.2532,116300.0
2010-10-12 15:50:00,40.66,40.69,40.59,40.63,153800.0,32.2611,32.2849,32.2056,32.2373,153800.0
2010-10-12 15:55:00,40.62,40.63,40.53,40.54,210100.0,32.2294,32.2373,32.158,32.1659,210100.0
2010-10-13 09:30:00,40.91,41.07,40.65,40.65,182700.0,32.4595,32.5864,32.2532,32.2532,182700.0
2010-10-13 09:35:00,40.67,40.71,39.91,40.19,289700.0,32.269,32.3008,31.666,31.8882,289700.0
2010-10-13 09:40:00,40.18,40.56,40.18,40.56,78800.0,31.8803,32.1818,31.8803,32.1818,78800.0
2010-10-13 09:45:00,40.53,40.76,40.52,40.68,69900.0,32.158,32.3405,32.15,32.277,69900.0
2010-10-13 09:50:00,40.68,40.71,40.61,40.63,89100.0,32.277,32.3008,32.2214,32.2373,89100.0
2010-10-13 09:55:00,40.65,40.67,40.53,40.61,47100.0,32.2532,32.269,32.158,32.2214,47100.0
2010-10-13 10:00:00,40.62,40.73,40.61,40.7,78400.0,32.2294,32.3167,32.2214,32.2929,78400.0
2010-10-13 10:05:00,40.7,40.77,40.67,40.75,59900.0,32.2929,32.3484,32.269,32.3325,59900.0
2010-10-13 10:10:00,40.75,40.77,40.61,40.69,87500.0,32.3325,32.3484,32.2214,32.2849,87500.0
2010-10-13 10:15:00,40.7,40.79,40.62,40.71,64300.0,32.2929,32.3643,32.2294,32.3008,64300.0
2010-10-13 10:20:00,40.71,40.79,40.66,40.77,195300.0,32.3008,32.3643,32.2611,32.3484,195300.0
2010-10-13 10:25:00,40.76,40.81,40.69,40.74,146400.0,32.3405,32.3801,32.2849,32.3246,146400.0
2010-10-13 10:30:00,40.74,40.79,40.69,40.74,62400.0,32.3246,32.3643,32.2849,32.3246,62400.0
2010-10-13 10:35:00,40.75,40.8,40.71,40.76,78800.0,32.3325,32.3722,32.3008,32.3405,78800.0
2010-10-13 10:40:00,40.75,40.75,40.6,40.62,66600.0,32.3325,32.3325,32.2135,32.2294,66600.0
2010-10-13 10:45:00,40.63,40.64,40.55,40.57,70100.0,32.2373,32.2452,32.1738,32.1897,70100.0
2010-10-13 10:50:00,40.57,40.68,40.56,40.68,101600.0,32.1897,32.277,32.1818,32.277,101600.0
2010-10-13 10:55:00,40.68,40.7,40.58,40.67,57900.0,32.277,32.2929,32.1976,32.269,57900.0
2010-10-13 11:00:00,40.66,40.67,40.59,40.64,42000.0,32.2611,32.269,32.2056,32.2452,42000.0
2010-10-13 11:05:00,40.64,40.86,40.64,40.83,78200.0,32.2452,32.4198,32.2452,32.396,78200.0
2010-10-13 11:10:00,40.84,40.93,40.84,40.85,64300.0,32.4039,32.4753,32.4039,32.4119,64300.0
2010-10-13 11:15:00,40.86,40.87,40.78,40.83,40200.0,32.4198,32.4277,32.3563,32.396,40200.0
2010-10-13 11:20:00,40.83,40.85,40.68,40.69,84900.0,32.396,32.4119,32.277,32.2849,84900.0
2010-10-13 11:25:00,40.69,40.69,40.65,40.67,37500.0,32.2849,32.2849,32.2532,32.269,37500.0
2010-10-13 11:30:00,40.68,40.76,40.68,40.75,34500.0,32.277,32.3405,32.277,32.3325,34500.0
2010-10-13 11:35:00,40.77,40.77,40.71,40.73,35200.0,32.3484,32.3484,32.3008,32.3167,35200.0
2010-10-13 11:40:00,40.74,40.74,40.64,40.65,31600.0,32.3246,32.3246,32.2452,32.2532,31600.0
2010-10-13 11:45:00,40.64,40.75,40.64,40.73,22900.0,32.2452,32.3325,32.2452,32.3167,22900.0
2010-10-13 11:50:00,40.73,40.76,40.68,40.7,36800.0,32.3167,32.3405,32.277,32.2929,36800.0
2010-10-13 11:55:00,40.7,40.7,40.63,40.66,28100.0,32.2929,32.2929,32.2373,32.2611,28100.0
2010-10-13 12:00:00,40.67,40.74,40.63,40.74,131400.0,32.269,32.3246,32.2373,32.3246,131400.0
2010-10-13 12:05:00,40.74,40.77,40.69,40.69,25800.0,32.3246,32.3484,32.2849,32.2849,25800.0
2010-10-13 12:10:00,40.68,40.74,40.65,40.74,15200.0,32.277,32.3246,32.2532,32.3246,15200.0
2010-10-13 12:15:00,40.74,40.78,40.65,40.78,38600.0,32.3246,32.3563,32.2532,32.3563,38600.0
2010-10-13 12:20:00,40.77,40.86,40.76,40.83,38100.0,32.3484,32.4198,32.3405,32.396,38100.0
2010-10-13 12:25:00,40.84,40.93,40.84,40.91,27200.0,32.4039,32.4753,32.4039,32.4595,27200.0
2010-10-13 12:30:00,40.91,41.0,40.88,40.99,51900.0,32.4595,32.5309,32.4357,32.5229,51900.0
2010-10-13 12:35:00,40.99,41.06,40.98,41.05,38000.0,32.5229,32.5785,32.515,32.5706,38000.0
2010-10-13 12:40:00,41.05,41.1,41.04,41.08,86100.0,32.5706,32.6102,32.5626,32.5944,86100.0
2010-10-13 12:45:00,41.09,41.1,41.03,41.1,48300.0,32.6023,32.6102,32.5547,32.6102,48300.0
2010-10-13 12:50:00,41.09,41.15,41.09,41.13,34300.0,32.6023,32.6499,32.6023,32.634,34300.0
2010-10-13 12:55:00,41.11,41.14,41.06,41.06,81000.0,32.6182,32.642,32.5785,32.5785,81000.0
2010-10-13 13:00:00,41.06,41.1,41.03,41.06,78300.0,32.5785,32.6102,32.5547,32.5785,78300.0
2010-10-13 13:05:00,41.07,41.09,41.02,41.06,24900.0,32.5864,32.6023,32.5468,32.5785,24900.0
2010-10-13 13:10:00,41.05,41.07,41.0,41.01,25000.0,32.5706,32.5864,32.5309,32.5388,25000.0
2010-10-13 13:15:00,41.02,41.07,40.99,41.02,46500.0,32.5468,32.5864,32.5229,32.5468,46500.0
2010-10-13 13:20:00,41.03,41.05,40.96,41.0,53000.0,32.5547,32.5706,32.4991,32.5309,53000.0
2010-10-13 13:25:00,41.0,41.04,40.99,41.04,52500.0,32.5309,32.5626,32.5229,32.5626,52500.0
2010-10-13 13:30:00,41.03,41.04,40.94,41.04,30900.0,32.5547,32.5626,32.4833,32.5626,30900.0
2010-10-13 13:35:00,41.04,41.07,41.0,41.03,52000.0,32.5626,32.5864,32.5309,32.5547,52000.0
2010-10-13 13:40:00,41.03,41.04,40.96,40.98,29800.0,32.5547,32.5626,32.4991,32.515,29800.0
2010-10-13 13:45:00,41.0,41.0,40.83,40.87,63600.0,32.5309,32.5309,32.396,32.4277,63600.0
2010-10-13 13:50:00,40.86,40.89,40.8,40.89,27100.0,32.4198,32.4436,32.3722,32.4436,27100.0
2010-10-13 13:55:00,40.89,40.89,40.78,40.8,46400.0,32.4436,32.4436,32.3563,32.3722,46400.0
2010-10-13 14:00:00,40.8,40.91,40.79,40.86,39600.0,32.3722,32.4595,32.3643,32.4198,39600.0
2010-10-13 14:05:00,40.86,40.89,40.83,40.85,28800.0,32.4198,32.4436,32.396,32.4119,28800.0
2010-10-13 14:10:00,40.84,40.95,40.82,40.94,41800.0,32.4039,32.4912,32.3881,32.4833,41800.0
2010-10-13 14:15:00,40.93,40.94,40.8,40.83,53300.0,32.4753,32.4833,32.3722,32.396,53300.0
2010-10-13 14:20:00,40.83,40.85,40.76,40.77,53800.0,32.396,32.4119,32.3405,32.3484,53800.0
2010-10-13 14:25:00,40.78,40.8,40.71,40.72,45700.0,32.3563,32.3722,32.3008,32.3087,45700.0
2010-10-13 14:30:00,40.72,40.75,40.7,40.72,72900.0,32.3087,32.3325,32.2929,32.3087,72900.0
2010-10-13 14:35:00,40.72,40.78,40.68,40.77,100000.0,32.3087,32.3563,32.277,32.3484,100000.0
2010-10-13 14:40:00,40.76,40.81,40.72,40.72,88200.0,32.3405,32.3801,32.3087,32.3087,88200.0
2010-10-13 14:45:00,40.72,40.77,40.71,40.74,52800.0,32.3087,32.3484,32.3008,32.3246,52800.0
2010-10-13 14:50:00,40.75,40.79,40.69,40.72,40300.0,32.3325,32.3643,32.2849,32.3087,40300.0
2010-10-13 14:55:00,40.72,40.8,40.72,40.74,59600.0,32.3087,32.3722,32.3087,32.3246,59600.0
2010-10-13 15:00:00,40.74,40.75,40.61,40.63,129600.0,32.3246,32.3325,32.2214,32.2373,129600.0
2010-10-13 15:05:00,40.63,40.63,40.51,40.56,141400.0,32.2373,32.2373,32.1421,32.1818,141400.0
2010-10-13 15:10:00,40.56,40.59,40.5,40.51,77500.0,32.1818,32.2056,32.1342,32.1421,77500.0
2010-10-13 15:15:00,40.51,40.7,40.51,40.7,61100.0,32.1421,32.2929,32.1421,32.2929,61100.0
2010-10-13 15:20:00,40.7,40.78,40.65,40.66,116600.0,32.2929,32.3563,32.2532,32.2611,116600.0
2010-10-13 15:25:00,40.67,40.69,40.5,40.5,85100.0,32.269,32.2849,32.1342,32.1342,85100.0
2010-10-13 15:30:00,40.5,40.6,40.5,40.54,112700.0,32.1342,32.2135,32.1342,32.1659,112700.0
2010-10-13 15:35:00,40.54,40.58,40.5,40.5,137800.0,32.1659,32.1976,32.1342,32.1342,137800.0
2010-10-13 15:40:00,40.5,40.56,40.48,40.55,85700.0,32.1342,32.1818,32.1183,32.1738,85700.0
2010-10-13 15:45:00,40.54,40.54,40.46,40.46,95300.0,32.1659,32.1659,32.1024,32.1024,95300.0
2010-10-13 15:50:00,40.46,40.49,40.38,40.39,106600.0,32.1024,32.1262,32.039,32.0469,106600.0
2010-10-13 15:55:00,40.39,40.43,40.33,40.4,315900.0,32.0469,32.0786,31.9993,32.0548,315900.0
2010-10-14 09:30:00,40.18,40.41,39.97,40.0,182000.0,31.8803,32.0628,31.7136,31.7374,182000.0
2010-10-14 09:35:00,40.0,40.01,39.55,39.85,218100.0,31.7374,31.7454,31.3804,31.6184,218100.0
2010-10-14 09:40:00,39.84,40.13,39.8,40.08,174500.0,31.6105,31.8406,31.5788,31.8009,174500.0
2010-10-14 09:45:00,40.08,40.25,39.97,40.03,146600.0,31.8009,31.9358,31.7136,31.7613,146600.0
2010-10-14 09:50:00,40.02,40.06,39.92,40.05,78800.0,31.7533,31.7851,31.674,31.7771,78800.0
2010-10-14 09:55:00,40.02,40.06,39.83,39.84,78100.0,31.7533,31.7851,31.6026,31.6105,78100.0
2010-10-14 10:00:00,39.84,40.04,39.84,39.97,38300.0,31.6105,31.7692,31.6105,31.7136,38300.0
2010-10-14 10:05:00,39.98,40.02,39.89,39.94,82400.0,31.7216,31.7533,31.6502,31.6898,82400.0
2010-10-14 10:10:00,39.95,39.96,39.88,39.9,61100.0,31.6978,31.7057,31.6422,31.6581,61100.0
2010-10-14 10:15:00,39.88,40.05,39.84,39.98,66500.0,31.6422,31.7771,31.6105,31.7216,66500.0
2010-10-14 10:20:00,39.98,40.08,39.98,40.07,54100.0,31.7216,31.8009,31.7216,31.793,54100.0
2010-10-14 10:25:00,40.07,40.11,40.03,40.09,44900.0,31.793,31.8247,31.7613,31.8089,44900.0
2010-10-14 10:30:00,40.09,40.15,40.06,40.14,54400.0,31.8089,31.8565,31.7851,31.8485,54400.0
2010-10-14 10:35:00,40.14,40.34,40.13,40.32,138000.0,31.8485,32.0072,31.8406,31.9913,138000.0
2010-10-14 10:40:00,40.32,40.35,40.24,40.31,68300.0,31.9913,32.0151,31.9279,31.9834,68300.0
2010-10-14 10:45:00,40.32,40.39,40.31,40.35,57000.0,31.9913,32.0469,31.9834,32.0151,57000.0
2010-10-14 10:50:00,40.34,40.36,40.29,40.33,48200.0,32.0072,32.0231,31.9675,31.9993,48200.0
2010-10-14 10:55:00,40.33,40.35,40.21,40.26,27800.0,31.9993,32.0151,31.9041,31.9437,27800.0
2010-10-14 11:00:00,40.27,40.27,40.14,40.19,40000.0,31.9517,31.9517,31.8485,31.8882,40000.0
2010-10-14 11:05:00,40.18,40.19,40.11,40.17,31200.0,31.8803,31.8882,31.8247,31.8723,31200.0
2010-10-14 11:10:00,40.17,40.17,40.1,40.1,21800.0,31.8723,31.8723,31.8168,31.8168,21800.0
2010-10-14 11:15:00,40.11,40.16,40.1,40.13,50600.0,31.8247,31.8644,31.8168,31.8406,50600.0
2010-10-14 11:20:00,40.14,40.26,40.12,40.21,76600.0,31.8485,31.9437,31.8327,31.9041,76600.0
2010-10-14 11:25:00,40.2,40.22,40.16,40.21,52300.0,31.8961,31.912,31.8644,31.9041,52300.0
2010-10-14 11:30:00,40.21,40.3,40.16,40.18,81200.0,31.9041,31.9755,31.8644,31.8803,81200.0
2010-10-14 11:35:00,40.16,40.2,40.11,40.11,28800.0,31.8644,31.8961,31.8247,31.8247,28800.0
2010-10-14 11:40:00,40.13,40.19,40.1,40.15,94100.0,31.8406,31.8882,31.8168,31.8565,94100.0
2010-10-14 11:45:00,40.14,40.15,40.02,40.11,87400.0,31.8485,31.8565,31.7533,31.8247,87400.0
2010-10-14 11:50:00,40.1,40.18,40.09,40.15,28600.0,31.8168,31.8803,31.8089,31.8565,28600.0
2010-10-14 11:55:00,40.15,40.21,40.11,40.21,74900.0,31.8565,31.9041,31.8247,31.9041,74900.0
2010-10-14 12:00:00,40.21,40.29,40.2,40.21,33300.0,31.9041,31.9675,31.8961,31.9041,33300.0
2010-10-14 12:05:00,40.21,40.23,40.16,40.22,15400.0,31.9041,31.9199,31.8644,31.912,15400.0
2010-10-14 12:10:00,40.22,40.26,40.2,40.24,27100.0,31.912,31.9437,31.8961,31.9279,27100.0
2010-10-14 12:15:00,40.24,40.27,40.17,40.18,44700.0,31.9279,31.9517,31.8723,31.8803,44700.0
2010-10-14 12:20:00,40.18,40.19,40.1,40.15,60100.0,31.8803,31.8882,31.8168,31.8565,60100.0
2010-10-14 12:25:00,40.14,40.19,40.09,40.17,61200.0,31.8485,31.8882,31.8089,31.8723,61200.0
2010-10-14 12:30:00,40.17,40.17,39.98,40.01,147400.0,31.8723,31.8723,31.7216,31.7454,147400.0
2010-10-14 12:35:00,40.02,40.02,39.89,39.9,119200.0,31.7533,31.7533,31.6502,31.6581,119200.0
2010-10-14 12:40:00,39.9,39.9,39.79,39.8,82900.0,31.6581,31.6581,31.5708,31.5788,82900.0
2010-10-14 12:45:00,39.81,39.85,39.78,39.78,82100.0,31.5867,31.6184,31.5629,31.5629,82100.0
2010-10-14 12:50:00,39.78,39.79,39.72,39.75,55100.0,31.5629,31.5708,31.5153,31.5391,55100.0
2010-10-14 12:55:00,39.75,39.79,39.7,39.71,110300.0,31.5391,31.5708,31.4994,31.5074,110300.0
2010-10-14 13:00:00,39.72,39.75,39.59,39.6,158400.0,31.5153,31.5391,31.4121,31.4201,158400.0
2010-10-14 13:05:00,39.61,39.62,39.29,39.42,180500.0,31.428,31.4359,31.1741,31.2773,180500.0
2010-10-14 13:10:00,39.42,39.47,39.4,39.46,49000.0,31.2773,31.3169,31.2614,31.309,49000.0
2010-10-14 13:15:00,39.46,39.46,39.29,39.3,94800.0,31.309,31.309,31.1741,31.182,94800.0
2010-10-14 13:20:00,39.3,39.3,39.2,39.27,134700.0,31.182,31.182,31.1027,31.1582,134700.0
2010-10-14 13:25:00,39.27,39.34,39.27,39.29,76700.0,31.1582,31.2138,31.1582,31.1741,76700.0
2010-10-14 13:30:00,39.3,39.49,39.29,39.49,45900.0,31.182,31.3328,31.1741,31.3328,45900.0
2010-10-14 13:35:00,39.49,39.58,39.44,39.58,61900.0,31.3328,31.4042,31.2931,31.4042,61900.0
2010-10-14 13:40:00,39.59,39.63,39.46,39.51,41600.0,31.4121,31.4439,31.309,31.3487,41600.0
2010-10-14 13:45:00,39.51,39.55,39.5,39.54,30600.0,31.3487,31.3804,31.3407,31.3725,30600.0
2010-10-14 13:50:00,39.54,39.61,39.51,39.6,108700.0,31.3725,31.428,31.3487,31.4201,108700.0
2010-10-14 13:55:00,39.61,39.63,39.59,39.6,23700.0,31.428,31.4439,31.4121,31.4201,23700.0
2010-10-14 14:00:00,39.59,39.61,39.53,39.61,44500.0,31.4121,31.428,31.3645,31.428,44500.0
2010-10-14 14:05:00,39.6,39.61,39.48,39.52,53400.0,31.4201,31.428,31.3249,31.3566,53400.0
2010-10-14 14:10:00,39.53,39.57,39.52,39.55,31000.0,31.3645,31.3963,31.3566,31.3804,31000.0
2010-10-14 14:15:00,39.54,39.57,39.5,39.57,39200.0,31.3725,31.3963,31.3407,31.3963,39200.0
2010-10-14 14:20:00,39.56,39.65,39.5,39.53,59100.0,31.3883,31.4597,31.3407,31.3645,59100.0
2010-10-14 14:25:00,39.53,39.58,39.51,39.55,38000.0,31.3645,31.4042,31.3487,31.3804,38000.0
2010-10-14 14:30:00,39.56,39.58,39.51,39.52,28200.0,31.3883,31.4042,31.3487,31.3566,28200.0
2010-10-14 14:35:00,39.52,39.62,39.49,39.56,43700.0,31.3566,31.4359,31.3328,31.3883,43700.0
2010-10-14 14:40:00,39.55,39.58,39.49,39.53,37300.0,31.3804,31.4042,31.3328,31.3645,37300.0
2010-10-14 14:45:00,39.53,39.53,39.47,39.51,30300.0,31.3645,31.3645,31.3169,31.3487,30300.0
2010-10-14 14:50:00,39.52,39.55,39.51,39.53,27500.0,31.3566,31.3804,31.3487,31.3645,27500.0
2010-10-14 14:55:00,39.51,39.52,39.39,39.4,70800.0,31.3487,31.3566,31.2535,31.2614,70800.0
2010-10-14 15:00:00,39.41,39.41,39.33,39.35,92200.0,31.2693,31.2693,31.2058,31.2217,92200.0
2010-10-14 15:05:00,39.34,39.46,39.34,39.4,72800.0,31.2138,31.309,31.2138,31.2614,72800.0
2010-10-14 15:10:00,39.4,39.45,39.38,39.39,77900.0,31.2614,31.3011,31.2455,31.2535,77900.0
2010-10-14 15:15:00,39.4,39.47,39.39,39.43,59400.0,31.2614,31.3169,31.2535,31.2852,59400.0
2010-10-14 15:20:00,39.42,39.52,39.42,39.51,104300.0,31.2773,31.3566,31.2773,31.3487,104300.0
2010-10-14 15:25:00,39.51,39.64,39.5,39.62,177600.0,31.3487,31.4518,31.3407,31.4359,177600.0
2010-10-14 15:30:00,39.62,39.73,39.6,39.72,173400.0,31.4359,31.5232,31.4201,31.5153,173400.0
2010-10-14 15:35:00,39.73,39.9,39.73,39.88,195600.0,31.5232,31.6581,31.5232,31.6422,195600.0
2010-10-14 15:40:00,39.87,39.92,39.83,39.83,329900.0,31.6343,31.674,31.6026,31.6026,329900.0
2010-10-14 15:45:00,39.83,39.83,39.76,39.81,158700.0,31.6026,31.6026,31.547,31.5867,158700.0
2010-10-14 15:50:00,39.82,39.93,39.8,39.9,181100.0,31.5946,31.6819,31.5788,31.6581,181100.0
2010-10-14 15:55:00,39.9,39.93,39.88,39.9,351500.0,31.6581,31.6819,31.6422,31.6581,351500.0
2010-10-15 09:30:00,40.24,40.25,39.44,39.44,602300.0,31.9279,31.9358,31.2931,31.2931,602300.0
2010-10-15 09:35:00,39.44,39.53,38.71,38.83,401300.0,31.2931,31.3645,30.7139,30.8091,401300.0
2010-10-15 09:40:00,38.81,38.82,38.43,38.65,458300.0,30.7933,30.8012,30.4918,30.6663,458300.0
2010-10-15 09:45:00,38.65,38.93,38.47,38.53,243800.0,30.6663,30.8885,30.5235,30.5711,243800.0
2010-10-15 09:50:00,38.54,38.59,38.4,38.53,336900.0,30.579,30.6187,30.4679,30.5711,336900.0
2010-10-15 09:55:00,38.51,38.84,38.44,38.63,392100.0,30.5552,30.8171,30.4997,30.6504,392100.0
2010-10-15 10:00:00,38.63,38.84,38.6,38.82,392100.0,30.6504,30.8171,30.6266,30.8012,392100.0
2010-10-15 10:05:00,38.79,38.85,38.62,38.78,217700.0,30.7774,30.825,30.6425,30.7695,217700.0
2010-10-15 10:10:00,38.78,38.78,38.45,38.65,219500.0,30.7695,30.7695,30.5076,30.6663,219500.0
2010-10-15 10:15:00,38.66,38.66,38.43,38.46,182000.0,30.6742,30.6742,30.4918,30.5156,182000.0
2010-10-15 10:20:00,38.47,38.49,38.21,38.22,196600.0,30.5235,30.5394,30.3172,30.3251,196600.0
2010-10-15 10:25:00,38.22,38.35,38.02,38.21,265200.0,30.3251,30.4283,30.1664,30.3172,265200.0
2010-10-15 10:30:00,38.21,38.21,37.95,38.04,372300.0,30.3172,30.3172,30.1109,30.1823,372300.0
2010-10-15 10:35:00,38.05,38.06,37.87,38.02,243400.0,30.1902,30.1982,30.0474,30.1664,243400.0
2010-10-15 10:40:00,38.02,38.38,38.0,38.38,252100.0,30.1664,30.4521,30.1506,30.4521,252100.0
2010-10-15 10:45:00,38.4,38.69,38.4,38.56,273800.0,30.4679,30.698,30.4679,30.5949,273800.0
2010-10-15 10:50:00,38.56,38.56,38.45,38.51,160200.0,30.5949,30.5949,30.5076,30.5552,160200.0
2010-10-15 10:55:00,38.51,38.53,38.04,38.05,593700.0,30.5552,30.5711,30.1823,30.1902,593700.0
2010-10-15 11:00:00,38.06,38.3,38.04,38.19,397500.0,30.1982,30.3886,30.1823,30.3013,397500.0
2010-10-15 11:05:00,38.19,38.3,38.17,38.3,130100.0,30.3013,30.3886,30.2855,30.3886,130100.0
2010-10-15 11:10:00,38.3,38.6,38.29,38.47,234600.0,30.3886,30.6266,30.3807,30.5235,234600.0
2010-10-15 11:15:00,38.46,38.57,38.4,38.4,51600.0,30.5156,30.6028,30.4679,30.4679,51600.0
2010-10-15 11:20:00,38.4,38.4,38.27,38.38,81700.0,30.4679,30.4679,30.3648,30.4521,81700.0
2010-10-15 11:25:00,38.38,38.52,38.38,38.46,43800.0,30.4521,30.5632,30.4521,30.5156,43800.0
2010-10-15 11:30:00,38.46,38.61,38.44,38.59,61500.0,30.5156,30.6346,30.4997,30.6187,61500.0
2010-10-15 11:35:00,38.58,38.62,38.42,38.42,52000.0,30.6108,30.6425,30.4838,30.4838,52000.0
2010-10-15 11:40:00,38.43,38.43,38.3,38.31,46200.0,30.4918,30.4918,30.3886,30.3965,46200.0
2010-10-15 11:45:00,38.3,38.32,38.14,38.15,159400.0,30.3886,30.4045,30.2617,30.2696,159400.0
2010-10-15 11:50:00,38.16,38.2,37.98,38.0,102200.0,30.2775,30.3093,30.1347,30.1506,102200.0
2010-10-15 11:55:00,38.0,38.06,37.98,38.05,92800.0,30.1506,30.1982,30.1347,30.1902,92800.0
2010-10-15 12:00:00,38.05,38.19,37.96,37.96,172300.0,30.1902,30.3013,30.1188,30.1188,172300.0
2010-10-15 12:05:00,37.97,37.97,37.33,37.4,511700.0,30.1268,30.1268,29.619,29.6745,511700.0
2010-10-15 12:10:00,37.4,37.63,37.38,37.58,203000.0,29.6745,29.857,29.6586,29.8173,203000.0
2010-10-15 12:15:00,37.58,37.64,37.53,37.58,105200.0,29.8173,29.8649,29.7777,29.8173,105200.0
2010-10-15 12:20:00,37.59,37.62,37.48,37.5,82900.0,29.8253,29.8491,29.738,29.7539,82900.0
2010-10-15 12:25:00,37.5,37.59,37.5,37.53,42300.0,29.7539,29.8253,29.7539,29.7777,42300.0
2010-10-15 12:30:00,37.53,37.6,37.46,37.57,130100.0,29.7777,29.8332,29.7221,29.8094,130100.0
2010-10-15 12:35:00,37.58,37.67,37.52,37.63,141700.0,29.8173,29.8887,29.7697,29.857,141700.0
2010-10-15 12:40:00,37.65,37.76,37.64,37.7,84400.0,29.8729,29.9601,29.8649,29.9125,84400.0
2010-10-15 12:45:00,37.7,37.87,37.67,37.87,57700.0,29.9125,30.0474,29.8887,30.0474,57700.0
2010-10-15 12:50:00,37.87,38.0,37.84,37.84,230800.0,30.0474,30.1506,30.0236,30.0236,230800.0
2010-10-15 12:55:00,37.84,37.84,37.61,37.67,144200.0,30.0236,30.0236,29.8411,29.8887,144200.0
2010-10-15 13:00:00,37.68,37.76,37.64,37.64,98000.0,29.8967,29.9601,29.8649,29.8649,98000.0
2010-10-15 13:05:00,37.65,37.65,37.55,37.6,74200.0,29.8729,29.8729,29.7935,29.8332,74200.0
2010-10-15 13:10:00,37.6,37.71,37.59,37.68,88000.0,29.8332,29.9205,29.8253,29.8967,88000.0
2010-10-15 13:15:00,37.68,37.69,37.62,37.62,36500.0,29.8967,29.9046,29.8491,29.8491,36500.0
2010-10-15 13:20:00,37.62,37.67,37.53,37.62,70800.0,29.8491,29.8887,29.7777,29.8491,70800.0
2010-10-15 13:25:00,37.63,37.72,37.62,37.67,31300.0,29.857,29.9284,29.8491,29.8887,31300.0
2010-10-15 13:30:00,37.68,37.72,37.65,37.65,62900.0,29.8967,29.9284,29.8729,29.8729,62900.0
2010-10-15 13:35:00,37.65,37.66,37.56,37.56,83700.0,29.8729,29.8808,29.8015,29.8015,83700.0
2010-10-15 13:40:00,37.57,37.6,37.45,37.6,240800.0,29.8094,29.8332,29.7142,29.8332,240800.0
2010-10-15 13:45:00,37.59,37.72,37.52,37.72,161200.0,29.8253,29.9284,29.7697,29.9284,161200.0
2010-10-15 13:50:00,37.71,37.83,37.71,37.78,238900.0,29.9205,30.0157,29.9205,29.976,238900.0
2010-10-15 13:55:00,37.77,37.78,37.65,37.72,217900.0,29.9681,29.976,29.8729,29.9284,217900.0
2010-10-15 14:00:00,37.72,37.72,37.58,37.61,117100.0,29.9284,29.9284,29.8173,29.8411,117100.0
2010-10-15 14:05:00,37.6,37.68,37.5,37.5,115200.0,29.8332,29.8967,29.7539,29.7539,115200.0
2010-10-15 14:10:00,37.5,37.65,37.4,37.63,116400.0,29.7539,29.8729,29.6745,29.857,116400.0
2010-10-15 14:15:00,37.64,37.66,37.52,37.53,58500.0,29.8649,29.8808,29.7697,29.7777,58500.0
2010-10-15 14:20:00,37.53,37.56,37.4,37.42,103200.0,29.7777,29.8015,29.6745,29.6904,103200.0
2010-10-15 14:25:00,37.43,37.45,37.27,37.3,213000.0,29.6983,29.7142,29.5714,29.5952,213000.0
2010-10-15 14:30:00,37.31,37.42,37.29,37.39,212000.0,29.6031,29.6904,29.5872,29.6666,212000.0
2010-10-15 14:35:00,37.39,37.43,37.33,37.38,186600.0,29.6666,29.6983,29.619,29.6586,186600.0
2010-10-15 14:40:00,37.38,37.38,37.26,37.29,215600.0,29.6586,29.6586,29.5634,29.5872,215600.0
2010-10-15 14:45:00,37.3,37.35,37.28,37.35,156600.0,29.5952,29.6348,29.5793,29.6348,156600.0
2010-10-15 14:50:00,37.35,37.35,37.25,37.26,149000.0,29.6348,29.6348,29.5555,29.5634,149000.0
2010-10-15 14:55:00,37.26,37.29,37.22,37.27,226400.0,29.5634,29.5872,29.5317,29.5714,226400.0
2010-10-15 15:00:00,37.26,37.28,37.09,37.09,593300.0,29.5634,29.5793,29.4285,29.4285,593300.0
2010-10-15 15:05:00,37.1,37.15,37.07,37.12,327400.0,29.4365,29.4762,29.4127,29.4524,327400.0
2010-10-15 15:10:00,37.13,37.24,37.11,37.2,277600.0,29.4603,29.5476,29.4444,29.5158,277600.0
2010-10-15 15:15:00,37.2,37.27,37.2,37.22,211100.0,29.5158,29.5714,29.5158,29.5317,211100.0
2010-10-15 15:20:00,37.22,37.27,37.22,37.22,228000.0,29.5317,29.5714,29.5317,29.5317,228000.0
2010-10-15 15:25:00,37.22,37.26,37.17,37.17,183600.0,29.5317,29.5634,29.492,29.492,183600.0
2010-10-15 15:30:00,37.17,37.21,37.14,37.18,297700.0,29.492,29.5238,29.4682,29.5,297700.0
2010-10-15 15:35:00,37.17,37.26,37.16,37.2,276300.0,29.492,29.5634,29.4841,29.5158,276300.0
2010-10-15 15:40:00,37.19,37.2,37.01,37.12,358700.0,29.5079,29.5158,29.3651,29.4524,358700.0
2010-10-15 15:45:00,37.11,37.2,37.04,37.17,471200.0,29.4444,29.5158,29.3889,29.492,471200.0
2010-10-15 15:50:00,37.16,37.17,36.74,36.75,817300.0,29.4841,29.492,29.1508,29.1588,817300.0
2010-10-15 15:55:00,36.76,36.9,36.5,36.88,1639700.0,29.1667,29.2778,28.9604,29.2619,1639700.0
2010-10-18 09:30:00,36.86,36.94,36.57,36.77,300300.0,29.2461,29.3095,29.016,29.1746,300300.0
2010-10-18 09:35:00,36.76,36.77,36.33,36.33,292900.0,29.1667,29.1746,28.8255,28.8255,292900.0
2010-10-18 09:40:00,36.33,36.56,36.1,36.18,423000.0,28.8255,29.008,28.643,28.7065,423000.0
2010-10-18 09:45:00,36.15,36.46,36.15,36.28,230800.0,28.6827,28.9287,28.6827,28.7859,230800.0
2010-10-18 09:50:00,36.28,36.52,36.24,36.44,499200.0,28.7859,28.9763,28.7541,28.9128,499200.0
2010-10-18 09:55:00,36.44,36.77,36.44,36.74,251700.0,28.9128,29.1746,28.9128,29.1508,251700.0
2010-10-18 10:00:00,36.72,36.82,36.64,36.64,288100.0,29.135,29.2143,29.0715,29.0715,288100.0
2010-10-18 10:05:00,36.64,36.8,36.63,36.71,107500.0,29.0715,29.1985,29.0636,29.127,107500.0
2010-10-18 10:10:00,36.7,36.93,36.7,36.93,228600.0,29.1191,29.3016,29.1191,29.3016,228600.0
2010-10-18 10:15:00,36.92,37.15,36.9,37.14,278100.0,29.2937,29.4762,29.2778,29.4682,278100.0
2010-10-18 10:20:00,37.14,37.2,37.09,37.09,210700.0,29.4682,29.5158,29.4285,29.4285,210700.0
2010-10-18 10:25:00,37.09,37.14,37.05,37.1,140300.0,29.4285,29.4682,29.3968,29.4365,140300.0
2010-10-18 10:30:00,37.09,37.17,37.05,37.15,136000.0,29.4285,29.492,29.3968,29.4762,136000.0
2010-10-18 10:35:00,37.15,37.17,37.09,37.15,104100.0,29.4762,29.492,29.4285,29.4762,104100.0
2010-10-18 10:40:00,37.16,37.17,37.08,37.1,91800.0,29.4841,29.492,29.4206,29.4365,91800.0
2010-10-18 10:45:00,37.1,37.13,37.05,37.05,147900.0,29.4365,29.4603,29.3968,29.3968,147900.0
2010-10-18 10:50:00,37.05,37.13,37.04,37.08,163200.0,29.3968,29.4603,29.3889,29.4206,163200.0
2010-10-18 10:55:00,37.09,37.19,37.07,37.14,165500.0,29.4285,29.5079,29.4127,29.4682,165500.0
2010-10-18 11:00:00,37.15,37.17,37.01,37.01,154300.0,29.4762,29.492,29.3651,29.3651,154300.0
2010-10-18 11:05:00,37.01,37.05,36.97,37.0,321500.0,29.3651,29.3968,29.3333,29.3571,321500.0
2010-10-18 11:10:00,36.99,37.12,36.99,37.12,110300.0,29.3492,29.4524,29.3492,29.4524,110300.0
2010-10-18 11:15:00,37.11,37.16,37.1,37.14,84500.0,29.4444,29.4841,29.4365,29.4682,84500.0
2010-10-18 11:20:00,37.14,37.17,37.06,37.13,70200.0,29.4682,29.492,29.4047,29.4603,70200.0
2010-10-18 11:25:00,37.13,37.17,37.07,37.09,127800.0,29.4603,29.492,29.4127,29.4285,127800.0
2010-10-18 11:30:00,37.09,37.1,36.99,37.01,84900.0,29.4285,29.4365,29.3492,29.3651,84900.0
2010-10-18 11:35:00,37.01,37.05,36.97,37.02,129400.0,29.3651,29.3968,29.3333,29.373,129400.0
2010-10-18 11:40:00,37.01,37.01,36.91,37.01,74800.0,29.3651,29.3651,29.2857,29.3651,74800.0
2010-10-18 11:45:00,37.0,37.01,36.91,37.0,80500.0,29.3571,29.3651,29.2857,29.3571,80500.0
2010-10-18 11:50:00,36.99,37.02,36.99,37.01,169200.0,29.3492,29.373,29.3492,29.3651,169200.0
2010-10-18 11:55:00,37.01,37.03,36.95,37.03,63700.0,29.3651,29.3809,29.3175,29.3809,63700.0
2010-10-18 12:00:00,37.03,37.12,37.02,37.07,99400.0,29.3809,29.4524,29.373,29.4127,99400.0
2010-10-18 12:05:00,37.07,37.09,37.02,37.06,29500.0,29.4127,29.4285,29.373,29.4047,29500.0
2010-10-18 12:10:00,37.06,37.07,37.01,37.07,24900.0,29.4047,29.4127,29.3651,29.4127,24900.0
2010-10-18 12:15:00,37.08,37.1,37.05,37.06,31600.0,29.4206,29.4365,29.3968,29.4047,31600.0
2010-10-18 12:20:00,37.06,37.1,37.06,37.08,25500.0,29.4047,29.4365,29.4047,29.4206,25500.0
2010-10-18 12:25:00,37.07,37.07,36.97,36.99,75100.0,29.4127,29.4127,29.3333,29.3492,75100.0
2010-10-18 12:30:00,37.0,37.04,36.99,37.03,52300.0,29.3571,29.3889,29.3492,29.3809,52300.0
2010-10-18 12:35:00,37.03,37.06,36.99,37.05,153800.0,29.3809,29.4047,29.3492,29.3968,153800.0
2010-10-18 12:40:00,37.05,37.05,37.01,37.01,39400.0,29.3968,29.3968,29.3651,29.3651,39400.0
2010-10-18 12:45:00,37.0,37.05,36.99,37.01,77300.0,29.3571,29.3968,29.3492,29.3651,77300.0
2010-10-18 12:50:00,37.01,37.09,37.01,37.01,52900.0,29.3651,29.4285,29.3651,29.3651,52900.0
2010-10-18 12:55:00,37.01,37.15,37.0,37.1,117700.0,29.3651,29.4762,29.3571,29.4365,117700.0
2010-10-18 13:00:00,37.11,37.17,37.06,37.07,54200.0,29.4444,29.492,29.4047,29.4127,54200.0
2010-10-18 13:05:00,37.07,37.15,37.06,37.12,98000.0,29.4127,29.4762,29.4047,29.4524,98000.0
2010-10-18 13:10:00,37.12,37.14,37.06,37.06,43800.0,29.4524,29.4682,29.4047,29.4047,43800.0
2010-10-18 13:15:00,37.06,37.08,37.01,37.02,54900.0,29.4047,29.4206,29.3651,29.373,54900.0
2010-10-18 13:20:00,37.02,37.02,36.98,37.01,34300.0,29.373,29.373,29.3413,29.3651,34300.0
2010-10-18 13:25:00,37.01,37.04,36.97,36.97,30900.0,29.3651,29.3889,29.3333,29.3333,30900.0
2010-10-18 13:30:00,36.97,37.02,36.95,37.01,108600.0,29.3333,29.373,29.3175,29.3651,108600.0
2010-10-18 13:35:00,37.01,37.03,37.0,37.03,23300.0,29.3651,29.3809,29.3571,29.3809,23300.0
2010-10-18 13:40:00,37.03,37.04,37.0,37.0,26900.0,29.3809,29.3889,29.3571,29.3571,26900.0
2010-10-18 13:45:00,37.01,37.02,37.0,37.02,36900.0,29.3651,29.373,29.3571,29.373,36900.0
2010-10-18 13:50:00,37.01,37.02,37.0,37.01,47400.0,29.3651,29.373,29.3571,29.3651,47400.0
2010-10-18 13:55:00,37.02,37.03,37.0,37.01,50500.0,29.373,29.3809,29.3571,29.3651,50500.0
2010-10-18 14:00:00,37.01,37.05,37.01,37.04,57200.0,29.3651,29.3968,29.3651,29.3889,57200.0
2010-10-18 14:05:00,37.04,37.05,37.01,37.04,46800.0,29.3889,29.3968,29.3651,29.3889,46800.0
2010-10-18 14:10:00,37.05,37.08,37.04,37.07,38000.0,29.3968,29.4206,29.3889,29.4127,38000.0
2010-10-18 14:15:00,37.08,37.14,37.07,37.12,61800.0,29.4206,29.4682,29.4127,29.4524,61800.0
2010-10-18 14:20:00,37.11,37.13,37.03,37.04,46800.0,29.4444,29.4603,29.3809,29.3889,46800.0
2010-10-18 14:25:00,37.04,37.15,37.04,37.14,44600.0,29.3889,29.4762,29.3889,29.4682,44600.0
2010-10-18 14:30:00,37.15,37.15,37.03,37.06,63800.0,29.4762,29.4762,29.3809,29.4047,63800.0
2010-10-18 14:35:00,37.06,37.07,37.01,37.02,74800.0,29.4047,29.4127,29.3651,29.373,74800.0
2010-10-18 14:40:00,37.02,37.08,37.01,37.07,33500.0,29.373,29.4206,29.3651,29.4127,33500.0
2010-10-18 14:45:00,37.07,37.11,37.05,37.06,78400.0,29.4127,29.4444,29.3968,29.4047,78400.0
2010-10-18 14:50:00,37.06,37.06,37.0,37.0,41200.0,29.4047,29.4047,29.3571,29.3571,41200.0
2010-10-18 14:55:00,37.0,37.01,36.93,36.97,134800.0,29.3571,29.3651,29.3016,29.3333,134800.0
2010-10-18 15:00:00,36.98,37.01,36.98,37.01,86400.0,29.3413,29.3651,29.3413,29.3651,86400.0
2010-10-18 15:05:00,37.01,37.15,36.99,37.13,135500.0,29.3651,29.4762,29.3492,29.4603,135500.0
2010-10-18 15:10:00,37.13,37.16,37.1,37.1,101900.0,29.4603,29.4841,29.4365,29.4365,101900.0
2010-10-18 15:15:00,37.1,37.13,37.05,37.05,62200.0,29.4365,29.4603,29.3968,29.3968,62200.0
2010-10-18 15:20:00,37.04,37.04,36.95,36.98,89100.0,29.3889,29.3889,29.3175,29.3413,89100.0
2010-10-18 15:25:00,36.97,37.01,36.93,37.01,144900.0,29.3333,29.3651,29.3016,29.3651,144900.0
2010-10-18 15:30:00,37.01,37.13,37.0,37.12,135400.0,29.3651,29.4603,29.3571,29.4524,135400.0
2010-10-18 15:35:00,37.13,37.13,37.04,37.05,141600.0,29.4603,29.4603,29.3889,29.3968,141600.0
2010-10-18 15:40:00,37.04,37.09,37.03,37.06,81300.0,29.3889,29.4285,29.3809,29.4047,81300.0
2010-10-18 15:45:00,37.07,37.13,37.07,37.11,159400.0,29.4127,29.4603,29.4127,29.4444,159400.0
2010-10-18 15:50:00,37.12,37.17,37.11,37.17,250400.0,29.4524,29.492,29.4444,29.492,250400.0
2010-10-18 15:55:00,37.16,37.24,37.15,37.21,465200.0,29.4841,29.5476,29.4762,29.5238,465200.0
2010-10-19 09:30:00,38.25,38.76,37.71,38.55,807300.0,30.3489,30.7536,29.9205,30.587,807300.0
2010-10-19 09:35:00,38.54,38.84,38.24,38.48,503700.0,30.579,30.8171,30.341,30.5314,503700.0
2010-10-19 09:40:00,38.48,39.2,38.45,39.1,532100.0,30.5314,31.1027,30.5076,31.0234,532100.0
2010-10-19 09:45:00,39.1,39.35,38.4,39.33,796300.0,31.0234,31.2217,30.4679,31.2058,796300.0
2010-10-19 09:50:00,39.33,39.34,38.54,38.79,665200.0,31.2058,31.2138,30.579,30.7774,665200.0
2010-10-19 09:55:00,38.8,39.2,38.8,39.18,215600.0,30.7853,31.1027,30.7853,31.0868,215600.0
2010-10-19 10:00:00,39.18,39.25,38.55,38.9,227700.0,31.0868,31.1424,30.587,30.8647,227700.0
2010-10-19 10:05:00,38.89,39.1,38.84,39.1,135400.0,30.8567,31.0234,30.8171,31.0234,135400.0
2010-10-19 10:10:00,39.09,39.47,39.06,39.3,250200.0,31.0154,31.3169,30.9916,31.182,250200.0
2010-10-19 10:15:00,39.3,39.51,39.3,39.46,186900.0,31.182,31.3487,31.182,31.309,186900.0
2010-10-19 10:20:00,39.46,39.46,39.11,39.13,155400.0,31.309,31.309,31.0313,31.0472,155400.0
2010-10-19 10:25:00,39.13,39.4,39.12,39.35,86200.0,31.0472,31.2614,31.0392,31.2217,86200.0
2010-10-19 10:30:00,39.35,39.8,39.32,39.8,321000.0,31.2217,31.5788,31.1979,31.5788,321000.0
2010-10-19 10:35:00,39.79,39.8,39.63,39.63,245800.0,31.5708,31.5788,31.4439,31.4439,245800.0
2010-10-19 10:40:00,39.63,39.75,39.53,39.71,139300.0,31.4439,31.5391,31.3645,31.5074,139300.0
2010-10-19 10:45:00,39.72,39.87,39.69,39.79,149600.0,31.5153,31.6343,31.4915,31.5708,149600.0
2010-10-19 10:50:00,39.8,40.03,39.73,40.0,328600.0,31.5788,31.7613,31.5232,31.7374,328600.0
2010-10-19 10:55:00,40.0,40.12,39.89,39.91,223100.0,31.7374,31.8327,31.6502,31.666,223100.0
2010-10-19 11:00:00,39.92,40.0,39.85,39.91,150500.0,31.674,31.7374,31.6184,31.666,150500.0
2010-10-19 11:05:00,39.92,39.93,39.78,39.81,128600.0,31.674,31.6819,31.5629,31.5867,128600.0
2010-10-19 11:10:00,39.8,39.9,39.8,39.83,85400.0,31.5788,31.6581,31.5788,31.6026,85400.0
2010-10-19 11:15:00,39.82,39.83,39.67,39.68,161700.0,31.5946,31.6026,31.4756,31.4835,161700.0
2010-10-19 11:20:00,39.67,39.72,39.6,39.62,157400.0,31.4756,31.5153,31.4201,31.4359,157400.0
2010-10-19 11:25:00,39.63,39.73,39.54,39.59,99700.0,31.4439,31.5232,31.3725,31.4121,99700.0
2010-10-19 11:30:00,39.58,39.71,39.58,39.7,110500.0,31.4042,31.5074,31.4042,31.4994,110500.0
2010-10-19 11:35:00,39.7,39.71,39.64,39.67,85200.0,31.4994,31.5074,31.4518,31.4756,85200.0
2010-10-19 11:40:00,39.68,39.71,39.57,39.65,83900.0,31.4835,31.5074,31.3963,31.4597,83900.0
2010-10-19 11:45:00,39.66,39.78,39.65,39.78,92600.0,31.4677,31.5629,31.4597,31.5629,92600.0
2010-10-19 11:50:00,39.77,39.88,39.75,39.76,83500.0,31.555,31.6422,31.5391,31.547,83500.0
2010-10-19 11:55:00,39.76,39.76,39.6,39.65,140200.0,31.547,31.547,31.4201,31.4597,140200.0
2010-10-19 12:00:00,39.65,39.81,39.61,39.79,171100.0,31.4597,31.5867,31.428,31.5708,171100.0
2010-10-19 12:05:00,39.78,39.84,39.73,39.77,122500.0,31.5629,31.6105,31.5232,31.555,122500.0
2010-10-19 12:10:00,39.78,39.97,39.73,39.97,95100.0,31.5629,31.7136,31.5232,31.7136,95100.0
2010-10-19 12:15:00,39.97,40.09,39.92,39.93,106600.0,31.7136,31.8089,31.674,31.6819,106600.0
2010-10-19 12:20:00,39.93,40.0,39.89,39.96,94400.0,31.6819,31.7374,31.6502,31.7057,94400.0
2010-10-19 12:25:00,39.96,40.05,39.88,39.9,109600.0,31.7057,31.7771,31.6422,31.6581,109600.0
2010-10-19 12:30:00,39.89,39.9,39.85,39.9,71900.0,31.6502,31.6581,31.6184,31.6581,71900.0
2010-10-19 12:35:00,39.9,40.04,39.87,40.03,96500.0,31.6581,31.7692,31.6343,31.7613,96500.0
2010-10-19 12:40:00,40.03,40.15,39.98,40.13,223200.0,31.7613,31.8565,31.7216,31.8406,223200.0
2010-10-19 12:45:00,40.13,40.15,40.04,40.08,104200.0,31.8406,31.8565,31.7692,31.8009,104200.0
2010-10-19 12:50:00,40.07,40.08,39.91,39.94,59400.0,31.793,31.8009,31.666,31.6898,59400.0
2010-10-19 12:55:00,39.94,39.95,39.82,39.9,120500.0,31.6898,31.6978,31.5946,31.6581,120500.0
2010-10-19 13:00:00,39.9,39.96,39.73,39.77,108700.0,31.6581,31.7057,31.5232,31.555,108700.0
2010-10-19 13:05:00,39.76,39.77,39.6,39.63,65000.0,31.547,31.555,31.4201,31.4439,65000.0
2010-10-19 13:10:00,39.63,39.64,39.47,39.51,161500.0,31.4439,31.4518,31.3169,31.3487,161500.0
2010-10-19 13:15:00,39.5,39.66,39.47,39.63,111000.0,31.3407,31.4677,31.3169,31.4439,111000.0
2010-10-19 13:20:00,39.64,39.75,39.63,39.67,74200.0,31.4518,31.5391,31.4439,31.4756,74200.0
2010-10-19 13:25:00,39.68,39.72,39.42,39.47,107900.0,31.4835,31.5153,31.2773,31.3169,107900.0
2010-10-19 13:30:00,39.47,39.48,39.4,39.43,82600.0,31.3169,31.3249,31.2614,31.2852,82600.0
2010-10-19 13:35:00,39.43,39.61,39.43,39.56,105400.0,31.2852,31.428,31.2852,31.3883,105400.0
2010-10-19 13:40:00,39.57,39.6,39.49,39.53,33400.0,31.3963,31.4201,31.3328,31.3645,33400.0
2010-10-19 13:45:00,39.51,39.52,39.41,39.42,114200.0,31.3487,31.3566,31.2693,31.2773,114200.0
2010-10-19 13:50:00,39.44,39.45,39.07,39.09,195200.0,31.2931,31.3011,30.9996,31.0154,195200.0
2010-10-19 13:55:00,39.09,39.1,38.69,38.91,516400.0,31.0154,31.0234,30.698,30.8726,516400.0
2010-10-19 14:00:00,38.91,38.91,38.32,38.42,519600.0,30.8726,30.8726,30.4045,30.4838,519600.0
2010-10-19 14:05:00,38.39,38.94,38.39,38.83,353400.0,30.46,30.8964,30.46,30.8091,353400.0
2010-10-19 14:10:00,38.83,39.19,38.77,39.17,335200.0,30.8091,31.0948,30.7615,31.0789,335200.0
2010-10-19 14:15:00,39.17,39.37,39.05,39.05,237500.0,31.0789,31.2376,30.9837,30.9837,237500.0
2010-10-19 14:20:00,39.06,39.07,38.81,38.81,103100.0,30.9916,30.9996,30.7933,30.7933,103100.0
2010-10-19 14:25:00,38.79,38.8,38.47,38.51,326400.0,30.7774,30.7853,30.5235,30.5552,326400.0
2010-10-19 14:30:00,38.52,38.72,38.49,38.67,285100.0,30.5632,30.7218,30.5394,30.6822,285100.0
2010-10-19 14:35:00,38.67,38.69,38.43,38.49,213600.0,30.6822,30.698,30.4918,30.5394,213600.0
2010-10-19 14:40:00,38.49,38.56,38.42,38.56,126900.0,30.5394,30.5949,30.4838,30.5949,126900.0
2010-10-19 14:45:00,38.55,38.65,38.51,38.64,119100.0,30.587,30.6663,30.5552,30.6584,119100.0
2010-10-19 14:50:00,38.64,38.77,38.6,38.69,112700.0,30.6584,30.7615,30.6266,30.698,112700.0
2010-10-19 14:55:00,38.71,38.72,38.55,38.56,114000.0,30.7139,30.7218,30.587,30.5949,114000.0
2010-10-19 15:00:00,38.56,38.76,38.56,38.67,136800.0,30.5949,30.7536,30.5949,30.6822,136800.0
2010-10-19 15:05:00,38.67,38.85,38.56,38.57,225100.0,30.6822,30.825,30.5949,30.6028,225100.0
2010-10-19 15:10:00,38.56,38.65,38.4,38.56,165700.0,30.5949,30.6663,30.4679,30.5949,165700.0
2010-10-19 15:15:00,38.56,38.73,38.54,38.6,163600.0,30.5949,30.7298,30.579,30.6266,163600.0
2010-10-19 15:20:00,38.61,38.74,38.6,38.61,113900.0,30.6346,30.7377,30.6266,30.6346,113900.0
2010-10-19 15:25:00,38.61,38.68,38.38,38.38,114800.0,30.6346,30.6901,30.4521,30.4521,114800.0
2010-10-19 15:30:00,38.39,38.48,38.33,38.36,278900.0,30.46,30.5314,30.4124,30.4362,278900.0
2010-10-19 15:35:00,38.36,38.4,38.31,38.37,288300.0,30.4362,30.4679,30.3965,30.4441,288300.0
2010-10-19 15:40:00,38.37,38.7,38.36,38.65,366600.0,30.4441,30.706,30.4362,30.6663,366600.0
2010-10-19 15:45:00,38.64,38.74,38.58,38.71,320700.0,30.6584,30.7377,30.6108,30.7139,320700.0
2010-10-19 15:50:00,38.71,38.72,38.61,38.68,308000.0,30.7139,30.7218,30.6346,30.6901,308000.0
2010-10-19 15:55:00,38.67,38.77,38.63,38.76,616300.0,30.6822,30.7615,30.6504,30.7536,616300.0
2010-10-20 09:30:00,38.79,38.89,38.37,38.38,225400.0,30.7774,30.8567,30.4441,30.4521,225400.0
2010-10-20 09:35:00,38.4,38.45,38.01,38.16,199400.0,30.4679,30.5076,30.1585,30.2775,199400.0
2010-10-20 09:40:00,38.09,38.25,37.98,38.05,357000.0,30.222,30.3489,30.1347,30.1902,357000.0
2010-10-20 09:45:00,38.04,38.17,38.01,38.12,204000.0,30.1823,30.2855,30.1585,30.2458,204000.0
2010-10-20 09:50:00,38.12,38.31,37.83,37.86,198300.0,30.2458,30.3965,30.0157,30.0395,198300.0
2010-10-20 09:55:00,37.86,37.92,37.77,37.83,89600.0,30.0395,30.0871,29.9681,30.0157,89600.0
2010-10-20 10:00:00,37.84,37.99,37.84,37.9,81100.0,30.0236,30.1426,30.0236,30.0712,81100.0
2010-10-20 10:05:00,37.88,37.96,37.74,37.78,125100.0,30.0554,30.1188,29.9443,29.976,125100.0
2010-10-20 10:10:00,37.78,37.83,37.65,37.67,166300.0,29.976,30.0157,29.8729,29.8887,166300.0
2010-10-20 10:15:00,37.65,37.67,37.37,37.5,268300.0,29.8729,29.8887,29.6507,29.7539,268300.0
2010-10-20 10:20:00,37.5,37.54,37.21,37.34,237000.0,29.7539,29.7856,29.5238,29.6269,237000.0
2010-10-20 10:25:00,37.35,37.5,37.35,37.48,159800.0,29.6348,29.7539,29.6348,29.738,159800.0
2010-10-20 10:30:00,37.5,37.76,37.49,37.74,290300.0,29.7539,29.9601,29.7459,29.9443,290300.0
2010-10-20 10:35:00,37.75,37.76,37.56,37.59,172800.0,29.9522,29.9601,29.8015,29.8253,172800.0
2010-10-20 10:40:00,37.59,37.69,37.52,37.67,273500.0,29.8253,29.9046,29.7697,29.8887,273500.0
2010-10-20 10:45:00,37.67,37.77,37.64,37.7,126200.0,29.8887,29.9681,29.8649,29.9125,126200.0
2010-10-20 10:50:00,37.7,37.72,37.52,37.54,124800.0,29.9125,29.9284,29.7697,29.7856,124800.0
2010-10-20 10:55:00,37.53,37.63,37.52,37.62,98600.0,29.7777,29.857,29.7697,29.8491,98600.0
2010-10-20 11:00:00,37.63,37.76,37.61,37.63,64400.0,29.857,29.9601,29.8411,29.857,64400.0
2010-10-20 11:05:00,37.62,37.72,37.62,37.69,33100.0,29.8491,29.9284,29.8491,29.9046,33100.0
2010-10-20 11:10:00,37.7,37.75,37.58,37.71,144000.0,29.9125,29.9522,29.8173,29.9205,144000.0
2010-10-20 11:15:00,37.71,37.73,37.63,37.68,54100.0,29.9205,29.9363,29.857,29.8967,54100.0
2010-10-20 11:20:00,37.69,37.76,37.67,37.73,92100.0,29.9046,29.9601,29.8887,29.9363,92100.0
2010-10-20 11:25:00,37.74,37.81,37.72,37.79,119700.0,29.9443,29.9998,29.9284,29.984,119700.0
2010-10-20 11:30:00,37.79,37.85,37.72,37.72,94800.0,29.984,30.0316,29.9284,29.9284,94800.0
2010-10-20 11:35:00,37.71,37.85,37.71,37.82,120000.0,29.9205,30.0316,29.9205,30.0078,120000.0
2010-10-20 11:40:00,37.82,37.83,37.79,37.83,41600.0,30.0078,30.0157,29.984,30.0157,41600.0
2010-10-20 11:45:00,37.82,37.9,37.82,37.88,125300.0,30.0078,30.0712,30.0078,30.0554,125300.0
2010-10-20 11:50:00,37.88,37.96,37.88,37.94,105100.0,30.0554,30.1188,30.0554,30.103,105100.0
2010-10-20 11:55:00,37.95,37.98,37.92,37.92,80100.0,30.1109,30.1347,30.0871,30.0871,80100.0
2010-10-20 12:00:00,37.93,37.98,37.89,37.95,167700.0,30.095,30.1347,30.0633,30.1109,167700.0
2010-10-20 12:05:00,37.94,38.11,37.94,38.1,241700.0,30.103,30.2379,30.103,30.2299,241700.0
2010-10-20 12:10:00,38.1,38.13,38.06,38.07,75200.0,30.2299,30.2537,30.1982,30.2061,75200.0
2010-10-20 12:15:00,38.07,38.19,38.01,38.13,149000.0,30.2061,30.3013,30.1585,30.2537,149000.0
2010-10-20 12:20:00,38.14,38.17,38.07,38.12,788800.0,30.2617,30.2855,30.2061,30.2458,788800.0
2010-10-20 12:25:00,38.11,38.18,38.1,38.15,47300.0,30.2379,30.2934,30.2299,30.2696,47300.0
2010-10-20 12:30:00,38.16,38.17,38.1,38.14,55200.0,30.2775,30.2855,30.2299,30.2617,55200.0
2010-10-20 12:35:00,38.13,38.26,38.13,38.26,124500.0,30.2537,30.3569,30.2537,30.3569,124500.0
2010-10-20 12:40:00,38.25,38.31,38.21,38.28,75500.0,30.3489,30.3965,30.3172,30.3727,75500.0
2010-10-20 12:45:00,38.28,38.32,38.24,38.24,78600.0,30.3727,30.4045,30.341,30.341,78600.0
2010-10-20 12:50:00,38.25,38.4,38.25,38.4,97100.0,30.3489,30.4679,30.3489,30.4679,97100.0
2010-10-20 12:55:00,38.4,38.45,38.28,38.43,44200.0,30.4679,30.5076,30.3727,30.4918,44200.0
2010-10-20 13:00:00,38.43,38.47,38.36,38.42,91700.0,30.4918,30.5235,30.4362,30.4838,91700.0
2010-10-20 13:05:00,38.42,38.55,38.42,38.45,112500.0,30.4838,30.587,30.4838,30.5076,112500.0
2010-10-20 13:10:00,38.45,38.46,38.34,38.45,80100.0,30.5076,30.5156,30.4203,30.5076,80100.0
2010-10-20 13:15:00,38.45,38.5,38.4,38.4,28000.0,30.5076,30.5473,30.4679,30.4679,28000.0
2010-10-20 13:20:00,38.41,38.5,38.41,38.47,32700.0,30.4759,30.5473,30.4759,30.5235,32700.0
2010-10-20 13:25:00,38.47,38.49,38.43,38.46,68200.0,30.5235,30.5394,30.4918,30.5156,68200.0
2010-10-20 13:30:00,38.46,38.55,38.46,38.51,165100.0,30.5156,30.587,30.5156,30.5552,165100.0
2010-10-20 13:35:00,38.51,38.59,38.51,38.54,83000.0,30.5552,30.6187,30.5552,30.579,83000.0
2010-10-20 13:40:00,38.55,38.62,38.54,38.61,52200.0,30.587,30.6425,30.579,30.6346,52200.0
2010-10-20 13:45:00,38.6,38.67,38.6,38.64,38200.0,30.6266,30.6822,30.6266,30.6584,38200.0
2010-10-20 13:50:00,38.63,38.72,38.63,38.68,79700.0,30.6504,30.7218,30.6504,30.6901,79700.0
2010-10-20 13:55:00,38.69,38.72,38.61,38.62,24600.0,30.698,30.7218,30.6346,30.6425,24600.0
2010-10-20 14:00:00,38.62,38.68,38.5,38.51,64100.0,30.6425,30.6901,30.5473,30.5552,64100.0
2010-10-20 14:05:00,38.51,38.68,38.51,38.56,62300.0,30.5552,30.6901,30.5552,30.5949,62300.0
2010-10-20 14:10:00,38.56,38.64,38.55,38.61,55000.0,30.5949,30.6584,30.587,30.6346,55000.0
2010-10-20 14:15:00,38.61,38.68,38.58,38.63,116100.0,30.6346,30.6901,30.6108,30.6504,116100.0
2010-10-20 14:20:00,38.63,38.66,38.61,38.63,52500.0,30.6504,30.6742,30.6346,30.6504,52500.0
2010-10-20 14:25:00,38.63,38.67,38.57,38.59,47100.0,30.6504,30.6822,30.6028,30.6187,47100.0
2010-10-20 14:30:00,38.59,38.64,38.57,38.58,73600.0,30.6187,30.6584,30.6028,30.6108,73600.0
2010-10-20 14:35:00,38.59,38.63,38.54,38.58,66000.0,30.6187,30.6504,30.579,30.6108,66000.0
2010-10-20 14:40:00,38.59,38.59,38.49,38.52,67500.0,30.6187,30.6187,30.5394,30.5632,67500.0
2010-10-20 14:45:00,38.52,38.53,38.4,38.4,188000.0,30.5632,30.5711,30.4679,30.4679,188000.0
2010-10-20 14:50:00,38.4,38.48,38.36,38.47,90500.0,30.4679,30.5314,30.4362,30.5235,90500.0
2010-10-20 14:55:00,38.47,38.58,38.45,38.53,119700.0,30.5235,30.6108,30.5076,30.5711,119700.0
2010-10-20 15:00:00,38.55,38.59,38.51,38.52,89100.0,30.587,30.6187,30.5552,30.5632,89100.0
2010-10-20 15:05:00,38.52,38.61,38.52,38.58,152100.0,30.5632,30.6346,30.5632,30.6108,152100.0
2010-10-20 15:10:00,38.59,38.62,38.54,38.54,187000.0,30.6187,30.6425,30.579,30.579,187000.0
2010-10-20 15:15:00,38.54,38.66,38.54,38.63,205300.0,30.579,30.6742,30.579,30.6504,205300.0
2010-10-20 15:20:00,38.65,38.75,38.64,38.73,116900.0,30.6663,30.7457,30.6584,30.7298,116900.0
2010-10-20 15:25:00,38.73,38.8,38.71,38.76,97500.0,30.7298,30.7853,30.7139,30.7536,97500.0
2010-10-20 15:30:00,38.76,38.77,38.71,38.76,167200.0,30.7536,30.7615,30.7139,30.7536,167200.0
2010-10-20 15:35:00,38.75,38.77,38.64,38.7,227200.0,30.7457,30.7615,30.6584,30.706,227200.0
2010-10-20 15:40:00,38.71,38.74,38.65,38.74,206900.0,30.7139,30.7377,30.6663,30.7377,206900.0
2010-10-20 15:45:00,38.74,38.89,38.74,38.82,216500.0,30.7377,30.8567,30.7377,30.8012,216500.0
2010-10-20 15:50:00,38.83,38.87,38.61,38.63,287800.0,30.8091,30.8409,30.6346,30.6504,287800.0
2010-10-20 15:55:00,38.64,38.84,38.63,38.74,344400.0,30.6584,30.8171,30.6504,30.7377,344400.0
2010-10-21 09:30:00,38.89,38.96,38.75,38.89,118600.0,30.8567,30.9123,30.7457,30.8567,118600.0
2010-10-21 09:35:00,38.91,39.12,38.86,39.12,97800.0,30.8726,31.0392,30.8329,31.0392,97800.0
2010-10-21 09:40:00,39.11,39.14,39.01,39.08,115600.0,31.0313,31.0551,30.9519,31.0075,115600.0
2010-10-21 09:45:00,39.1,39.16,39.06,39.1,69100.0,31.0234,31.071,30.9916,31.0234,69100.0
2010-10-21 09:50:00,39.1,39.12,39.05,39.05,82300.0,31.0234,31.0392,30.9837,30.9837,82300.0
2010-10-21 09:55:00,39.05,39.22,39.03,39.22,45700.0,30.9837,31.1186,30.9678,31.1186,45700.0
2010-10-21 10:00:00,39.21,39.25,39.09,39.25,49200.0,31.1106,31.1424,31.0154,31.1424,49200.0
2010-10-21 10:05:00,39.25,39.44,39.24,39.41,73900.0,31.1424,31.2931,31.1344,31.2693,73900.0
2010-10-21 10:10:00,39.42,39.51,39.42,39.5,121000.0,31.2773,31.3487,31.2773,31.3407,121000.0
2010-10-21 10:15:00,39.5,39.58,39.48,39.54,88400.0,31.3407,31.4042,31.3249,31.3725,88400.0
2010-10-21 10:20:00,39.56,39.71,39.53,39.7,123000.0,31.3883,31.5074,31.3645,31.4994,123000.0
2010-10-21 10:25:00,39.69,39.76,39.49,39.51,45700.0,31.4915,31.547,31.3328,31.3487,45700.0
2010-10-21 10:30:00,39.51,39.63,39.5,39.63,28400.0,31.3487,31.4439,31.3407,31.4439,28400.0
2010-10-21 10:35:00,39.62,39.72,39.58,39.71,62400.0,31.4359,31.5153,31.4042,31.5074,62400.0
2010-10-21 10:40:00,39.7,39.75,39.68,39.7,47700.0,31.4994,31.5391,31.4835,31.4994,47700.0
2010-10-21 10:45:00,39.7,39.74,39.62,39.63,78900.0,31.4994,31.5312,31.4359,31.4439,78900.0
2010-10-21 10:50:00,39.64,39.65,39.55,39.61,30800.0,31.4518,31.4597,31.3804,31.428,30800.0
2010-10-21 10:55:00,39.62,39.65,39.5,39.55,49500.0,31.4359,31.4597,31.3407,31.3804,49500.0
2010-10-21 11:00:00,39.54,39.59,39.51,39.53,32300.0,31.3725,31.4121,31.3487,31.3645,32300.0
2010-10-21 11:05:00,39.54,39.63,39.52,39.56,29800.0,31.3725,31.4439,31.3566,31.3883,29800.0
2010-10-21 11:10:00,39.56,39.56,39.44,39.49,94600.0,31.3883,31.3883,31.2931,31.3328,94600.0
2010-10-21 11:15:00,39.48,39.52,39.29,39.31,262000.0,31.3249,31.3566,31.1741,31.19,262000.0
2010-10-21 11:20:00,39.3,39.4,39.3,39.33,82900.0,31.182,31.2614,31.182,31.2058,82900.0
2010-10-21 11:25:00,39.32,39.42,39.27,39.4,77400.0,31.1979,31.2773,31.1582,31.2614,77400.0
2010-10-21 11:30:00,39.4,39.47,39.37,39.37,35300.0,31.2614,31.3169,31.2376,31.2376,35300.0
2010-10-21 11:35:00,39.36,39.37,39.1,39.1,90100.0,31.2296,31.2376,31.0234,31.0234,90100.0
2010-10-21 11:40:00,39.09,39.14,38.98,39.0,159200.0,31.0154,31.0551,30.9281,30.944,159200.0
2010-10-21 11:45:00,39.0,39.08,38.98,39.0,78400.0,30.944,31.0075,30.9281,30.944,78400.0
2010-10-21 11:50:00,39.01,39.08,38.97,39.01,45000.0,30.9519,31.0075,30.9202,30.9519,45000.0
2010-10-21 11:55:00,39.01,39.18,39.0,39.13,82400.0,30.9519,31.0868,30.944,31.0472,82400.0
2010-10-21 12:00:00,39.15,39.22,39.08,39.13,62500.0,31.063,31.1186,31.0075,31.0472,62500.0
2010-10-21 12:05:00,39.13,39.25,39.12,39.21,61000.0,31.0472,31.1424,31.0392,31.1106,61000.0
2010-10-21 12:10:00,39.21,39.25,39.09,39.11,44100.0,31.1106,31.1424,31.0154,31.0313,44100.0
2010-10-21 12:15:00,39.11,39.32,39.11,39.27,71000.0,31.0313,31.1979,31.0313,31.1582,71000.0
2010-10-21 12:20:00,39.27,39.32,39.22,39.31,44300.0,31.1582,31.1979,31.1186,31.19,44300.0
2010-10-21 12:25:00,39.31,39.37,39.26,39.36,23000.0,31.19,31.2376,31.1503,31.2296,23000.0
2010-10-21 12:30:00,39.35,39.35,39.23,39.26,32200.0,31.2217,31.2217,31.1265,31.1503,32200.0
2010-10-21 12:35:00,39.26,39.27,39.16,39.24,71400.0,31.1503,31.1582,31.071,31.1344,71400.0
2010-10-21 12:40:00,39.24,39.27,39.18,39.26,101900.0,31.1344,31.1582,31.0868,31.1503,101900.0
2010-10-21 12:45:00,39.25,39.32,39.22,39.27,72100.0,31.1424,31.1979,31.1186,31.1582,72100.0
2010-10-21 12:50:00,39.26,39.3,39.23,39.3,22600.0,31.1503,31.182,31.1265,31.182,22600.0
2010-10-21 12:55:00,39.29,39.35,39.28,39.33,35000.0,31.1741,31.2217,31.1662,31.2058,35000.0
2010-10-21 13:00:00,39.33,39.38,39.29,39.37,70700.0,31.2058,31.2455,31.1741,31.2376,70700.0
2010-10-21 13:05:00,39.37,39.39,39.34,39.39,91100.0,31.2376,31.2535,31.2138,31.2535,91100.0
2010-10-21 13:10:00,39.39,39.5,39.39,39.47,85500.0,31.2535,31.3407,31.2535,31.3169,85500.0
2010-10-21 13:15:00,39.47,39.49,39.41,39.42,58400.0,31.3169,31.3328,31.2693,31.2773,58400.0
2010-10-21 13:20:00,39.41,39.42,39.34,39.41,44600.0,31.2693,31.2773,31.2138,31.2693,44600.0
2010-10-21 13:25:00,39.41,39.42,39.37,39.4,21200.0,31.2693,31.2773,31.2376,31.2614,21200.0
2010-10-21 13:30:00,39.4,39.4,39.34,39.35,42700.0,31.2614,31.2614,31.2138,31.2217,42700.0
2010-10-21 13:35:00,39.35,39.4,39.34,39.39,49900.0,31.2217,31.2614,31.2138,31.2535,49900.0
2010-10-21 13:40:00,39.39,39.43,39.35,39.4,33500.0,31.2535,31.2852,31.2217,31.2614,33500.0
2010-10-21 13:45:00,39.39,39.39,39.19,39.21,72800.0,31.2535,31.2535,31.0948,31.1106,72800.0
2010-10-21 13:50:00,39.22,39.25,39.18,39.21,66900.0,31.1186,31.1424,31.0868,31.1106,66900.0
2010-10-21 13:55:00,39.21,39.23,39.12,39.17,102700.0,31.1106,31.1265,31.0392,31.0789,102700.0
2010-10-21 14:00:00,39.17,39.22,39.13,39.17,168700.0,31.0789,31.1186,31.0472,31.0789,168700.0
2010-10-21 14:05:00,39.17,39.21,39.13,39.15,41800.0,31.0789,31.1106,31.0472,31.063,41800.0
2010-10-21 14:10:00,39.14,39.22,39.09,39.17,43800.0,31.0551,31.1186,31.0154,31.0789,43800.0
2010-10-21 14:15:00,39.19,39.19,39.1,39.15,54700.0,31.0948,31.0948,31.0234,31.063,54700.0
2010-10-21 14:20:00,39.14,39.16,39.08,39.1,40400.0,31.0551,31.071,31.0075,31.0234,40400.0
2010-10-21 14:25:00,39.1,39.15,39.08,39.1,69300.0,31.0234,31.063,31.0075,31.0234,69300.0
2010-10-21 14:30:00,39.1,39.23,39.09,39.11,151400.0,31.0234,31.1265,31.0154,31.0313,151400.0
2010-10-21 14:35:00,39.09,39.15,39.08,39.1,37200.0,31.0154,31.063,31.0075,31.0234,37200.0
2010-10-21 14:40:00,39.09,39.19,39.06,39.14,70200.0,31.0154,31.0948,30.9916,31.0551,70200.0
2010-10-21 14:45:00,39.13,39.14,39.05,39.05,46600.0,31.0472,31.0551,30.9837,30.9837,46600.0
2010-10-21 14:50:00,39.05,39.17,39.02,39.13,125500.0,30.9837,31.0789,30.9599,31.0472,125500.0
2010-10-21 14:55:00,39.13,39.14,39.08,39.12,46100.0,31.0472,31.0551,31.0075,31.0392,46100.0
2010-10-21 15:00:00,39.13,39.14,39.09,39.14,52400.0,31.0472,31.0551,31.0154,31.0551,52400.0
2010-10-21 15:05:00,39.14,39.14,39.08,39.12,61700.0,31.0551,31.0551,31.0075,31.0392,61700.0
2010-10-21 15:10:00,39.11,39.24,39.11,39.23,92300.0,31.0313,31.1344,31.0313,31.1265,92300.0
2010-10-21 15:15:00,39.23,39.34,39.2,39.23,131700.0,31.1265,31.2138,31.1027,31.1265,131700.0
2010-10-21 15:20:00,39.23,39.28,39.21,39.27,94400.0,31.1265,31.1662,31.1106,31.1582,94400.0
2010-10-21 15:25:00,39.27,39.29,39.2,39.25,53000.0,31.1582,31.1741,31.1027,31.1424,53000.0
2010-10-21 15:30:00,39.24,39.33,39.24,39.28,123500.0,31.1344,31.2058,31.1344,31.1662,123500.0
2010-10-21 15:35:00,39.28,39.29,39.23,39.28,126400.0,31.1662,31.1741,31.1265,31.1662,126400.0
2010-10-21 15:40:00,39.28,39.33,39.18,39.27,177600.0,31.1662,31.2058,31.0868,31.1582,177600.0
2010-10-21 15:45:00,39.27,39.33,39.24,39.28,242000.0,31.1582,31.2058,31.1344,31.1662,242000.0
2010-10-21 15:50:00,39.29,39.3,39.2,39.27,181100.0,31.1741,31.182,31.1027,31.1582,181100.0
2010-10-21 15:55:00,39.27,39.31,39.24,39.29,228300.0,31.1582,31.19,31.1344,31.1741,228300.0
2010-10-22 09:30:00,39.24,39.49,39.0,39.05,55200.0,31.1344,31.3328,30.944,30.9837,55200.0
2010-10-22 09:35:00,39.02,39.46,39.02,39.41,41700.0,30.9599,31.309,30.9599,31.2693,41700.0
2010-10-22 09:40:00,39.42,39.56,39.26,39.33,80800.0,31.2773,31.3883,31.1503,31.2058,80800.0
2010-10-22 09:45:00,39.33,39.35,39.06,39.11,74300.0,31.2058,31.2217,30.9916,31.0313,74300.0
2010-10-22 09:50:00,39.1,39.12,38.94,38.99,67700.0,31.0234,31.0392,30.8964,30.9361,67700.0
2010-10-22 09:55:00,38.99,39.21,38.99,39.16,40100.0,30.9361,31.1106,30.9361,31.071,40100.0
2010-10-22 10:00:00,39.16,39.23,39.05,39.22,24600.0,31.071,31.1265,30.9837,31.1186,24600.0
2010-10-22 10:05:00,39.22,39.29,39.22,39.24,21300.0,31.1186,31.1741,31.1186,31.1344,21300.0
2010-10-22 10:10:00,39.24,39.24,39.07,39.2,17800.0,31.1344,31.1344,30.9996,31.1027,17800.0
2010-10-22 10:15:00,39.19,39.23,39.16,39.2,17700.0,31.0948,31.1265,31.071,31.1027,17700.0
2010-10-22 10:20:00,39.2,39.22,39.15,39.2,22500.0,31.1027,31.1186,31.063,31.1027,22500.0
2010-10-22 10:25:00,39.21,39.28,39.2,39.26,13500.0,31.1106,31.1662,31.1027,31.1503,13500.0
2010-10-22 10:30:00,39.27,39.32,39.26,39.28,18900.0,31.1582,31.1979,31.1503,31.1662,18900.0
2010-10-22 10:35:00,39.27,39.3,39.19,39.19,16300.0,31.1582,31.182,31.0948,31.0948,16300.0
2010-10-22 10:40:00,39.19,39.25,39.17,39.19,17500.0,31.0948,31.1424,31.0789,31.0948,17500.0
2010-10-22 10:45:00,39.17,39.18,39.13,39.13,27200.0,31.0789,31.0868,31.0472,31.0472,27200.0
2010-10-22 10:50:00,39.15,39.22,39.15,39.17,17700.0,31.063,31.1186,31.063,31.0789,17700.0
2010-10-22 10:55:00,39.18,39.24,39.1,39.1,22600.0,31.0868,31.1344,31.0234,31.0234,22600.0
2010-10-22 11:00:00,39.1,39.1,39.03,39.06,25800.0,31.0234,31.0234,30.9678,30.9916,25800.0
2010-10-22 11:05:00,39.05,39.1,39.0,39.07,25200.0,30.9837,31.0234,30.944,30.9996,25200.0
2010-10-22 11:10:00,39.08,39.14,39.08,39.1,12100.0,31.0075,31.0551,31.0075,31.0234,12100.0
2010-10-22 11:15:00,39.11,39.19,39.07,39.17,16300.0,31.0313,31.0948,30.9996,31.0789,16300.0
2010-10-22 11:20:00,39.18,39.23,39.11,39.11,40900.0,31.0868,31.1265,31.0313,31.0313,40900.0
2010-10-22 11:25:00,39.12,39.14,39.07,39.1,38500.0,31.0392,31.0551,30.9996,31.0234,38500.0
2010-10-22 11:30:00,39.1,39.21,39.1,39.19,34100.0,31.0234,31.1106,31.0234,31.0948,34100.0
2010-10-22 11:35:00,39.2,39.25,39.18,39.24,25600.0,31.1027,31.1424,31.0868,31.1344,25600.0
2010-10-22 11:40:00,39.24,39.24,39.12,39.12,37400.0,31.1344,31.1344,31.0392,31.0392,37400.0
2010-10-22 11:45:00,39.12,39.13,39.0,39.0,40000.0,31.0392,31.0472,30.944,30.944,40000.0
2010-10-22 11:50:00,38.99,39.06,38.98,38.99,35800.0,30.9361,30.9916,30.9281,30.9361,35800.0
2010-10-22 11:55:00,38.99,39.05,38.96,38.96,28700.0,30.9361,30.9837,30.9123,30.9123,28700.0
2010-10-22 12:00:00,38.97,39.03,38.95,38.95,25500.0,30.9202,30.9678,30.9043,30.9043,25500.0
2010-10-22 12:05:00,38.95,39.02,38.89,38.98,38900.0,30.9043,30.9599,30.8567,30.9281,38900.0
2010-10-22 12:10:00,38.98,38.99,38.93,38.96,25600.0,30.9281,30.9361,30.8885,30.9123,25600.0
2010-10-22 12:15:00,38.96,38.98,38.94,38.95,15000.0,30.9123,30.9281,30.8964,30.9043,15000.0
2010-10-22 12:20:00,38.95,39.0,38.93,38.99,12100.0,30.9043,30.944,30.8885,30.9361,12100.0
2010-10-22 12:25:00,38.99,39.01,38.98,39.0,19900.0,30.9361,30.9519,30.9281,30.944,19900.0
2010-10-22 12:30:00,39.0,39.04,38.99,39.03,11600.0,30.944,30.9757,30.9361,30.9678,11600.0
2010-10-22 12:35:00,39.02,39.1,39.02,39.1,29300.0,30.9599,31.0234,30.9599,31.0234,29300.0
2010-10-22 12:40:00,39.1,39.1,39.04,39.09,19100.0,31.0234,31.0234,30.9757,31.0154,19100.0
2010-10-22 12:45:00,39.08,39.1,39.02,39.03,12600.0,31.0075,31.0234,30.9599,30.9678,12600.0
2010-10-22 12:50:00,39.03,39.06,39.0,39.05,19300.0,30.9678,30.9916,30.944,30.9837,19300.0
2010-10-22 12:55:00,39.04,39.07,39.03,39.05,11100.0,30.9757,30.9996,30.9678,30.9837,11100.0
2010-10-22 13:00:00,39.05,39.09,39.04,39.08,31000.0,30.9837,31.0154,30.9757,31.0075,31000.0
2010-10-22 13:05:00,39.07,39.07,39.03,39.07,7100.0,30.9996,30.9996,30.9678,30.9996,7100.0
2010-10-22 13:10:00,39.06,39.1,39.01,39.07,21000.0,30.9916,31.0234,30.9519,30.9996,21000.0
2010-10-22 13:15:00,39.07,39.12,39.06,39.06,25400.0,30.9996,31.0392,30.9916,30.9916,25400.0
2010-10-22 13:20:00,39.06,39.07,39.04,39.06,16900.0,30.9916,30.9996,30.9757,30.9916,16900.0
2010-10-22 13:25:00,39.06,39.11,39.06,39.08,10900.0,30.9916,31.0313,30.9916,31.0075,10900.0
2010-10-22 13:30:00,39.07,39.12,39.05,39.12,17200.0,30.9996,31.0392,30.9837,31.0392,17200.0
2010-10-22 13:35:00,39.11,39.11,39.07,39.09,15300.0,31.0313,31.0313,30.9996,31.0154,15300.0
2010-10-22 13:40:00,39.11,39.13,39.1,39.12,13600.0,31.0313,31.0472,31.0234,31.0392,13600.0
2010-10-22 13:45:00,39.12,39.13,39.08,39.08,11100.0,31.0392,31.0472,31.0075,31.0075,11100.0
2010-10-22 13:50:00,39.1,39.1,39.04,39.04,9100.0,31.0234,31.0234,30.9757,30.9757,9100.0
2010-10-22 13:55:00,39.05,39.07,39.01,39.01,16100.0,30.9837,30.9996,30.9519,30.9519,16100.0
2010-10-22 14:00:00,39.01,39.06,39.01,39.03,11500.0,30.9519,30.9916,30.9519,30.9678,11500.0
2010-10-22 14:05:00,39.02,39.08,39.01,39.05,10800.0,30.9599,31.0075,30.9519,30.9837,10800.0
2010-10-22 14:10:00,39.05,39.09,39.04,39.07,19100.0,30.9837,31.0154,30.9757,30.9996,19100.0
2010-10-22 14:15:00,39.07,39.12,39.07,39.11,22100.0,30.9996,31.0392,30.9996,31.0313,22100.0
2010-10-22 14:20:00,39.11,39.14,39.09,39.11,16800.0,31.0313,31.0551,31.0154,31.0313,16800.0
2010-10-22 14:25:00,39.12,39.17,39.09,39.15,29500.0,31.0392,31.0789,31.0154,31.063,29500.0
2010-10-22 14:30:00,39.15,39.17,39.09,39.13,20500.0,31.063,31.0789,31.0154,31.0472,20500.0
2010-10-22 14:35:00,39.14,39.17,39.12,39.13,20700.0,31.0551,31.0789,31.0392,31.0472,20700.0
2010-10-22 14:40:00,39.13,39.17,39.1,39.14,22700.0,31.0472,31.0789,31.0234,31.0551,22700.0
2010-10-22 14:45:00,39.13,39.2,39.12,39.13,38400.0,31.0472,31.1027,31.0392,31.0472,38400.0
2010-10-22 14:50:00,39.14,39.2,39.11,39.11,38700.0,31.0551,31.1027,31.0313,31.0313,38700.0
2010-10-22 14:55:00,39.12,39.17,39.08,39.12,36700.0,31.0392,31.0789,31.0075,31.0392,36700.0
2010-10-22 15:00:00,39.11,39.18,39.09,39.16,28400.0,31.0313,31.0868,31.0154,31.071,28400.0
2010-10-22 15:05:00,39.16,39.24,39.1,39.18,84100.0,31.071,31.1344,31.0234,31.0868,84100.0
2010-10-22 15:10:00,39.18,39.19,39.1,39.12,34400.0,31.0868,31.0948,31.0234,31.0392,34400.0
2010-10-22 15:15:00,39.12,39.12,39.08,39.09,34300.0,31.0392,31.0392,31.0075,31.0154,34300.0
2010-10-22 15:20:00,39.09,39.17,39.08,39.14,38400.0,31.0154,31.0789,31.0075,31.0551,38400.0
2010-10-22 15:25:00,39.15,39.18,39.13,39.14,29300.0,31.063,31.0868,31.0472,31.0551,29300.0
2010-10-22 15:30:00,39.13,39.17,39.13,39.14,43100.0,31.0472,31.0789,31.0472,31.0551,43100.0
2010-10-22 15:35:00,39.14,39.14,39.06,39.06,49000.0,31.0551,31.0551,30.9916,30.9916,49000.0
2010-10-22 15:40:00,39.07,39.11,39.05,39.06,65500.0,30.9996,31.0313,30.9837,30.9916,65500.0
2010-10-22 15:45:00,39.07,39.13,39.04,39.07,95700.0,30.9996,31.0472,30.9757,30.9996,95700.0
2010-10-22 15:50:00,39.07,39.18,39.07,39.15,127100.0,30.9996,31.0868,30.9996,31.063,127100.0
2010-10-22 15:55:00,39.14,39.16,39.09,39.14,215000.0,31.0551,31.071,31.0154,31.0551,215000.0
2010-10-25 09:30:00,39.45,39.68,39.44,39.65,87700.0,31.3011,31.4835,31.2931,31.4597,87700.0
2010-10-25 09:35:00,39.66,39.81,39.43,39.81,101700.0,31.4677,31.5867,31.2852,31.5867,101700.0
2010-10-25 09:40:00,39.8,39.84,39.46,39.49,52000.0,31.5788,31.6105,31.309,31.3328,52000.0
2010-10-25 09:45:00,39.49,39.49,39.33,39.4,36200.0,31.3328,31.3328,31.2058,31.2614,36200.0
2010-10-25 09:50:00,39.4,39.44,39.32,39.41,29200.0,31.2614,31.2931,31.1979,31.2693,29200.0
2010-10-25 09:55:00,39.44,39.55,39.34,39.42,47100.0,31.2931,31.3804,31.2138,31.2773,47100.0
2010-10-25 10:00:00,39.47,39.55,39.25,39.27,96700.0,31.3169,31.3804,31.1424,31.1582,96700.0
2010-10-25 10:05:00,39.29,39.33,39.2,39.23,27200.0,31.1741,31.2058,31.1027,31.1265,27200.0
2010-10-25 10:10:00,39.24,39.31,39.2,39.23,40800.0,31.1344,31.19,31.1027,31.1265,40800.0
2010-10-25 10:15:00,39.23,39.31,39.2,39.25,85600.0,31.1265,31.19,31.1027,31.1424,85600.0
2010-10-25 10:20:00,39.25,39.35,39.25,39.35,31900.0,31.1424,31.2217,31.1424,31.2217,31900.0
2010-10-25 10:25:00,39.35,39.4,39.35,39.35,32600.0,31.2217,31.2614,31.2217,31.2217,32600.0
2010-10-25 10:30:00,39.35,39.41,39.23,39.29,51600.0,31.2217,31.2693,31.1265,31.1741,51600.0
2010-10-25 10:35:00,39.28,39.38,39.23,39.37,44000.0,31.1662,31.2455,31.1265,31.2376,44000.0
2010-10-25 10:40:00,39.36,39.36,39.22,39.33,37900.0,31.2296,31.2296,31.1186,31.2058,37900.0
2010-10-25 10:45:00,39.32,39.39,39.28,39.34,23300.0,31.1979,31.2535,31.1662,31.2138,23300.0
2010-10-25 10:50:00,39.35,39.39,39.32,39.38,17000.0,31.2217,31.2535,31.1979,31.2455,17000.0
2010-10-25 10:55:00,39.39,39.4,39.25,39.26,24700.0,31.2535,31.2614,31.1424,31.1503,24700.0
2010-10-25 11:00:00,39.25,39.26,39.18,39.21,40700.0,31.1424,31.1503,31.0868,31.1106,40700.0
2010-10-25 11:05:00,39.2,39.27,39.14,39.22,33500.0,31.1027,31.1582,31.0551,31.1186,33500.0
2010-10-25 11:10:00,39.21,39.22,39.12,39.12,66100.0,31.1106,31.1186,31.0392,31.0392,66100.0
2010-10-25 11:15:00,39.12,39.18,39.06,39.12,43300.0,31.0392,31.0868,30.9916,31.0392,43300.0
2010-10-25 11:20:00,39.12,39.19,39.1,39.15,20300.0,31.0392,31.0948,31.0234,31.063,20300.0
2010-10-25 11:25:00,39.14,39.2,39.13,39.19,15400.0,31.0551,31.1027,31.0472,31.0948,15400.0
2010-10-25 11:30:00,39.18,39.25,39.18,39.21,24100.0,31.0868,31.1424,31.0868,31.1106,24100.0
2010-10-25 11:35:00,39.21,39.21,39.07,39.07,46600.0,31.1106,31.1106,30.9996,30.9996,46600.0
2010-10-25 11:40:00,39.07,39.07,38.98,39.04,31900.0,30.9996,30.9996,30.9281,30.9757,31900.0
2010-10-25 11:45:00,39.04,39.11,39.01,39.03,23600.0,30.9757,31.0313,30.9519,30.9678,23600.0
2010-10-25 11:50:00,39.02,39.03,38.92,38.92,28200.0,30.9599,30.9678,30.8805,30.8805,28200.0
2010-10-25 11:55:00,38.94,38.98,38.93,38.94,23600.0,30.8964,30.9281,30.8885,30.8964,23600.0
2010-10-25 12:00:00,38.95,38.95,38.83,38.85,36800.0,30.9043,30.9043,30.8091,30.825,36800.0
2010-10-25 12:05:00,38.86,38.89,38.78,38.81,48200.0,30.8329,30.8567,30.7695,30.7933,48200.0
2010-10-25 12:10:00,38.81,38.92,38.8,38.89,17300.0,30.7933,30.8805,30.7853,30.8567,17300.0
2010-10-25 12:15:00,38.88,38.89,38.72,38.72,34300.0,30.8488,30.8567,30.7218,30.7218,34300.0
2010-10-25 12:20:00,38.73,38.75,38.63,38.69,66000.0,30.7298,30.7457,30.6504,30.698,66000.0
2010-10-25 12:25:00,38.69,38.71,38.63,38.63,40900.0,30.698,30.7139,30.6504,30.6504,40900.0
2010-10-25 12:30:00,38.64,38.65,38.6,38.64,46400.0,30.6584,30.6663,30.6266,30.6584,46400.0
2010-10-25 12:35:00,38.64,38.65,38.62,38.64,22400.0,30.6584,30.6663,30.6425,30.6584,22400.0
2010-10-25 12:40:00,38.65,38.71,38.65,38.66,37400.0,30.6663,30.7139,30.6663,30.6742,37400.0
2010-10-25 12:45:00,38.69,38.74,38.67,38.71,35000.0,30.698,30.7377,30.6822,30.7139,35000.0
2010-10-25 12:50:00,38.71,38.71,38.56,38.56,53100.0,30.7139,30.7139,30.5949,30.5949,53100.0
2010-10-25 12:55:00,38.56,38.6,38.51,38.51,54200.0,30.5949,30.6266,30.5552,30.5552,54200.0
2010-10-25 13:00:00,38.51,38.52,38.43,38.44,121200.0,30.5552,30.5632,30.4918,30.4997,121200.0
2010-10-25 13:05:00,38.43,38.45,38.38,38.38,73400.0,30.4918,30.5076,30.4521,30.4521,73400.0
2010-10-25 13:10:00,38.39,38.42,38.38,38.38,33200.0,30.46,30.4838,30.4521,30.4521,33200.0
2010-10-25 13:15:00,38.39,38.39,38.28,38.28,128200.0,30.46,30.46,30.3727,30.3727,128200.0
2010-10-25 13:20:00,38.28,38.3,38.19,38.2,169200.0,30.3727,30.3886,30.3013,30.3093,169200.0
2010-10-25 13:25:00,38.21,38.37,38.13,38.35,215400.0,30.3172,30.4441,30.2537,30.4283,215400.0
2010-10-25 13:30:00,38.36,38.37,38.26,38.27,56500.0,30.4362,30.4441,30.3569,30.3648,56500.0
2010-10-25 13:35:00,38.27,38.39,38.26,38.35,88000.0,30.3648,30.46,30.3569,30.4283,88000.0
2010-10-25 13:40:00,38.34,38.37,38.3,38.35,29800.0,30.4203,30.4441,30.3886,30.4283,29800.0
2010-10-25 13:45:00,38.35,38.39,38.25,38.27,35600.0,30.4283,30.46,30.3489,30.3648,35600.0
2010-10-25 13:50:00,38.26,38.27,38.16,38.16,46500.0,30.3569,30.3648,30.2775,30.2775,46500.0
2010-10-25 13:55:00,38.17,38.24,38.14,38.21,48400.0,30.2855,30.341,30.2617,30.3172,48400.0
2010-10-25 14:00:00,38.22,38.28,38.2,38.27,76300.0,30.3251,30.3727,30.3093,30.3648,76300.0
2010-10-25 14:05:00,38.28,38.43,38.26,38.43,70800.0,30.3727,30.4918,30.3569,30.4918,70800.0
2010-10-25 14:10:00,38.43,38.52,38.43,38.46,122000.0,30.4918,30.5632,30.4918,30.5156,122000.0
2010-10-25 14:15:00,38.46,38.54,38.43,38.43,54800.0,30.5156,30.579,30.4918,30.4918,54800.0
2010-10-25 14:20:00,38.43,38.5,38.43,38.45,31400.0,30.4918,30.5473,30.4918,30.5076,31400.0
2010-10-25 14:25:00,38.45,38.45,38.4,38.42,39400.0,30.5076,30.5076,30.4679,30.4838,39400.0
2010-10-25 14:30:00,38.42,38.51,38.42,38.48,57800.0,30.4838,30.5552,30.4838,30.5314,57800.0
2010-10-25 14:35:00,38.48,38.49,38.38,38.43,46900.0,30.5314,30.5394,30.4521,30.4918,46900.0
2010-10-25 14:40:00,38.42,38.48,38.41,38.47,54800.0,30.4838,30.5314,30.4759,30.5235,54800.0
2010-10-25 14:45:00,38.47,38.52,38.46,38.47,66300.0,30.5235,30.5632,30.5156,30.5235,66300.0
2010-10-25 14:50:00,38.48,38.58,38.48,38.49,80100.0,30.5314,30.6108,30.5314,30.5394,80100.0
2010-10-25 14:55:00,38.49,38.49,38.39,38.39,66800.0,30.5394,30.5394,30.46,30.46,66800.0
2010-10-25 15:00:00,38.4,38.44,38.36,38.36,62300.0,30.4679,30.4997,30.4362,30.4362,62300.0
2010-10-25 15:05:00,38.36,38.41,38.32,38.36,63500.0,30.4362,30.4759,30.4045,30.4362,63500.0
2010-10-25 15:10:00,38.37,38.39,38.3,38.33,96800.0,30.4441,30.46,30.3886,30.4124,96800.0
2010-10-25 15:15:00,38.33,38.38,38.32,38.35,78200.0,30.4124,30.4521,30.4045,30.4283,78200.0
2010-10-25 15:20:00,38.36,38.47,38.35,38.47,99000.0,30.4362,30.5235,30.4283,30.5235,99000.0
2010-10-25 15:25:00,38.47,38.49,38.43,38.46,129300.0,30.5235,30.5394,30.4918,30.5156,129300.0
2010-10-25 15:30:00,38.45,38.5,38.39,38.4,88700.0,30.5076,30.5473,30.46,30.4679,88700.0
2010-10-25 15:35:00,38.4,38.45,38.36,38.36,105200.0,30.4679,30.5076,30.4362,30.4362,105200.0
2010-10-25 15:40:00,38.35,38.48,38.33,38.44,118700.0,30.4283,30.5314,30.4124,30.4997,118700.0
2010-10-25 15:45:00,38.44,38.46,38.32,38.34,188700.0,30.4997,30.5156,30.4045,30.4203,188700.0
2010-10-25 15:50:00,38.35,38.41,38.33,38.38,156700.0,30.4283,30.4759,30.4124,30.4521,156700.0
2010-10-25 15:55:00,38.37,38.37,38.22,38.29,429100.0,30.4441,30.4441,30.3251,30.3807,429100.0
2010-10-26 09:30:00,38.14,38.41,38.07,38.24,95300.0,30.2617,30.4759,30.2061,30.341,95300.0
2010-10-26 09:35:00,38.29,38.29,38.0,38.07,105500.0,30.3807,30.3807,30.1506,30.2061,105500.0
2010-10-26 09:40:00,38.09,38.1,38.0,38.08,62900.0,30.222,30.2299,30.1506,30.214,62900.0
2010-10-26 09:45:00,38.08,38.17,38.0,38.12,36900.0,30.214,30.2855,30.1506,30.2458,36900.0
2010-10-26 09:50:00,38.13,38.19,38.08,38.1,37000.0,30.2537,30.3013,30.214,30.2299,37000.0
2010-10-26 09:55:00,38.1,38.1,37.95,37.98,103300.0,30.2299,30.2299,30.1109,30.1347,103300.0
2010-10-26 10:00:00,37.98,38.05,37.92,37.95,151000.0,30.1347,30.1902,30.0871,30.1109,151000.0
2010-10-26 10:05:00,37.92,38.03,37.89,38.01,67200.0,30.0871,30.1744,30.0633,30.1585,67200.0
2010-10-26 10:10:00,38.01,38.07,37.96,38.05,70000.0,30.1585,30.2061,30.1188,30.1902,70000.0
2010-10-26 10:15:00,38.05,38.19,38.05,38.13,119800.0,30.1902,30.3013,30.1902,30.2537,119800.0
2010-10-26 10:20:00,38.13,38.15,38.06,38.06,54900.0,30.2537,30.2696,30.1982,30.1982,54900.0
2010-10-26 10:25:00,38.08,38.09,38.0,38.03,48000.0,30.214,30.222,30.1506,30.1744,48000.0
2010-10-26 10:30:00,38.05,38.13,38.05,38.12,112900.0,30.1902,30.2537,30.1902,30.2458,112900.0
2010-10-26 10:35:00,38.14,38.24,38.13,38.22,83600.0,30.2617,30.341,30.2537,30.3251,83600.0
2010-10-26 10:40:00,38.23,38.24,38.17,38.22,33800.0,30.3331,30.341,30.2855,30.3251,33800.0
2010-10-26 10:45:00,38.22,38.34,38.2,38.33,40100.0,30.3251,30.4203,30.3093,30.4124,40100.0
2010-10-26 10:50:00,38.33,38.34,38.26,38.3,83100.0,30.4124,30.4203,30.3569,30.3886,83100.0
2010-10-26 10:55:00,38.3,38.33,38.27,38.31,35800.0,30.3886,30.4124,30.3648,30.3965,35800.0
2010-10-26 11:00:00,38.31,38.33,38.21,38.21,73600.0,30.3965,30.4124,30.3172,30.3172,73600.0
2010-10-26 11:05:00,38.22,38.26,38.11,38.14,43400.0,30.3251,30.3569,30.2379,30.2617,43400.0
2010-10-26 11:10:00,38.14,38.18,38.09,38.11,59100.0,30.2617,30.2934,30.222,30.2379,59100.0
2010-10-26 11:15:00,38.11,38.15,38.05,38.06,64300.0,30.2379,30.2696,30.1902,30.1982,64300.0
2010-10-26 11:20:00,38.06,38.18,38.04,38.17,60700.0,30.1982,30.2934,30.1823,30.2855,60700.0
2010-10-26 11:25:00,38.17,38.19,38.13,38.18,50100.0,30.2855,30.3013,30.2537,30.2934,50100.0
2010-10-26 11:30:00,38.17,38.2,38.11,38.11,49900.0,30.2855,30.3093,30.2379,30.2379,49900.0
2010-10-26 11:35:00,38.12,38.12,38.06,38.07,14900.0,30.2458,30.2458,30.1982,30.2061,14900.0
2010-10-26 11:40:00,38.07,38.07,38.01,38.01,16200.0,30.2061,30.2061,30.1585,30.1585,16200.0
2010-10-26 11:45:00,38.01,38.12,38.01,38.11,23000.0,30.1585,30.2458,30.1585,30.2379,23000.0
2010-10-26 11:50:00,38.11,38.13,38.08,38.09,21300.0,30.2379,30.2537,30.214,30.222,21300.0
2010-10-26 11:55:00,38.1,38.11,38.04,38.05,35700.0,30.2299,30.2379,30.1823,30.1902,35700.0
2010-10-26 12:00:00,38.05,38.07,38.0,38.03,36000.0,30.1902,30.2061,30.1506,30.1744,36000.0
2010-10-26 12:05:00,38.02,38.02,37.98,38.01,53000.0,30.1664,30.1664,30.1347,30.1585,53000.0
2010-10-26 12:10:00,38.02,38.03,37.98,38.0,63500.0,30.1664,30.1744,30.1347,30.1506,63500.0
2010-10-26 12:15:00,38.0,38.01,37.93,38.01,44000.0,30.1506,30.1585,30.095,30.1585,44000.0
2010-10-26 12:20:00,38.01,38.02,37.97,38.01,32500.0,30.1585,30.1664,30.1268,30.1585,32500.0
2010-10-26 12:25:00,38.01,38.02,37.93,37.96,27800.0,30.1585,30.1664,30.095,30.1188,27800.0
2010-10-26 12:30:00,37.96,38.0,37.91,37.98,30100.0,30.1188,30.1506,30.0792,30.1347,30100.0
2010-10-26 12:35:00,37.98,38.02,37.94,37.96,21400.0,30.1347,30.1664,30.103,30.1188,21400.0
2010-10-26 12:40:00,37.96,37.99,37.87,37.87,38600.0,30.1188,30.1426,30.0474,30.0474,38600.0
2010-10-26 12:45:00,37.88,37.89,37.82,37.83,66800.0,30.0554,30.0633,30.0078,30.0157,66800.0
2010-10-26 12:50:00,37.83,37.85,37.79,37.82,58400.0,30.0157,30.0316,29.984,30.0078,58400.0
2010-10-26 12:55:00,37.84,37.86,37.81,37.83,35600.0,30.0236,30.0395,29.9998,30.0157,35600.0
2010-10-26 13:00:00,37.82,37.88,37.8,37.87,58100.0,30.0078,30.0554,29.9919,30.0474,58100.0
2010-10-26 13:05:00,37.88,37.88,37.84,37.85,76500.0,30.0554,30.0554,30.0236,30.0316,76500.0
2010-10-26 13:10:00,37.86,37.98,37.85,37.95,47200.0,30.0395,30.1347,30.0316,30.1109,47200.0
2010-10-26 13:15:00,37.96,37.99,37.92,37.97,54300.0,30.1188,30.1426,30.0871,30.1268,54300.0
2010-10-26 13:20:00,37.97,38.0,37.93,38.0,39400.0,30.1268,30.1506,30.095,30.1506,39400.0
2010-10-26 13:25:00,37.99,38.0,37.88,37.89,49200.0,30.1426,30.1506,30.0554,30.0633,49200.0
2010-10-26 13:30:00,37.9,37.95,37.85,37.94,34500.0,30.0712,30.1109,30.0316,30.103,34500.0
2010-10-26 13:35:00,37.94,37.95,37.89,37.89,26700.0,30.103,30.1109,30.0633,30.0633,26700.0
2010-10-26 13:40:00,37.89,37.99,37.89,37.93,49800.0,30.0633,30.1426,30.0633,30.095,49800.0
2010-10-26 13:45:00,37.92,37.92,37.87,37.88,49800.0,30.0871,30.0871,30.0474,30.0554,49800.0
2010-10-26 13:50:00,37.89,37.9,37.76,37.77,78400.0,30.0633,30.0712,29.9601,29.9681,78400.0
2010-10-26 13:55:00,37.77,37.8,37.65,37.68,228700.0,29.9681,29.9919,29.8729,29.8967,228700.0
2010-10-26 14:00:00,37.68,37.7,37.63,37.63,97700.0,29.8967,29.9125,29.857,29.857,97700.0
2010-10-26 14:05:00,37.64,37.73,37.62,37.66,99100.0,29.8649,29.9363,29.8491,29.8808,99100.0
2010-10-26 14:10:00,37.67,37.71,37.65,37.69,55000.0,29.8887,29.9205,29.8729,29.9046,55000.0
2010-10-26 14:15:00,37.7,37.75,37.69,37.73,47300.0,29.9125,29.9522,29.9046,29.9363,47300.0
2010-10-26 14:20:00,37.73,37.75,37.66,37.67,52600.0,29.9363,29.9522,29.8808,29.8887,52600.0
2010-10-26 14:25:00,37.67,37.71,37.66,37.7,82600.0,29.8887,29.9205,29.8808,29.9125,82600.0
2010-10-26 14:30:00,37.71,37.72,37.65,37.69,93700.0,29.9205,29.9284,29.8729,29.9046,93700.0
2010-10-26 14:35:00,37.68,37.78,37.68,37.78,57600.0,29.8967,29.976,29.8967,29.976,57600.0
2010-10-26 14:40:00,37.78,37.83,37.7,37.77,90300.0,29.976,30.0157,29.9125,29.9681,90300.0
2010-10-26 14:45:00,37.76,37.79,37.67,37.73,65700.0,29.9601,29.984,29.8887,29.9363,65700.0
2010-10-26 14:50:00,37.73,37.81,37.73,37.79,61300.0,29.9363,29.9998,29.9363,29.984,61300.0
2010-10-26 14:55:00,37.8,37.85,37.73,37.74,41400.0,29.9919,30.0316,29.9363,29.9443,41400.0
2010-10-26 15:00:00,37.75,37.8,37.74,37.78,40400.0,29.9522,29.9919,29.9443,29.976,40400.0
2010-10-26 15:05:00,37.78,37.81,37.76,37.78,74900.0,29.976,29.9998,29.9601,29.976,74900.0
2010-10-26 15:10:00,37.8,37.82,37.74,37.78,74800.0,29.9919,30.0078,29.9443,29.976,74800.0
2010-10-26 15:15:00,37.79,37.81,37.77,37.81,67500.0,29.984,29.9998,29.9681,29.9998,67500.0
2010-10-26 15:20:00,37.81,37.88,37.8,37.85,81900.0,29.9998,30.0554,29.9919,30.0316,81900.0
2010-10-26 15:25:00,37.85,37.85,37.78,37.79,73600.0,30.0316,30.0316,29.976,29.984,73600.0
2010-10-26 15:30:00,37.78,37.86,37.77,37.85,95900.0,29.976,30.0395,29.9681,30.0316,95900.0
2010-10-26 15:35:00,37.85,37.89,37.81,37.86,109200.0,30.0316,30.0633,29.9998,30.0395,109200.0
2010-10-26 15:40:00,37.85,37.86,37.73,37.76,136000.0,30.0316,30.0395,29.9363,29.9601,136000.0
2010-10-26 15:45:00,37.76,37.79,37.69,37.76,191800.0,29.9601,29.984,29.9046,29.9601,191800.0
2010-10-26 15:50:00,37.75,37.81,37.73,37.75,183400.0,29.9522,29.9998,29.9363,29.9522,183400.0
2010-10-26 15:55:00,37.75,37.78,37.71,37.76,370800.0,29.9522,29.976,29.9205,29.9601,370800.0
2010-10-27 09:30:00,37.5,37.77,37.42,37.75,113900.0,29.7539,29.9681,29.6904,29.9522,113900.0
2010-10-27 09:35:00,37.77,38.0,37.69,37.88,111700.0,29.9681,30.1506,29.9046,30.0554,111700.0
2010-10-27 09:40:00,37.88,38.08,37.88,37.97,91200.0,30.0554,30.214,30.0554,30.1268,91200.0
2010-10-27 09:45:00,37.98,38.2,37.9,38.2,110900.0,30.1347,30.3093,30.0712,30.3093,110900.0
2010-10-27 09:50:00,38.2,38.42,38.17,38.4,204400.0,30.3093,30.4838,30.2855,30.4679,204400.0
2010-10-27 09:55:00,38.4,38.43,38.32,38.38,155300.0,30.4679,30.4918,30.4045,30.4521,155300.0
2010-10-27 10:00:00,38.39,38.42,38.09,38.1,113100.0,30.46,30.4838,30.222,30.2299,113100.0
2010-10-27 10:05:00,38.1,38.15,38.03,38.04,77400.0,30.2299,30.2696,30.1744,30.1823,77400.0
2010-10-27 10:10:00,38.04,38.04,37.93,37.96,96000.0,30.1823,30.1823,30.095,30.1188,96000.0
2010-10-27 10:15:00,37.96,38.02,37.93,37.98,84200.0,30.1188,30.1664,30.095,30.1347,84200.0
2010-10-27 10:20:00,37.98,38.01,37.87,37.91,77200.0,30.1347,30.1585,30.0474,30.0792,77200.0
2010-10-27 10:25:00,37.89,37.93,37.8,37.89,88700.0,30.0633,30.095,29.9919,30.0633,88700.0
2010-10-27 10:30:00,37.9,38.01,37.85,38.01,65800.0,30.0712,30.1585,30.0316,30.1585,65800.0
2010-10-27 10:35:00,38.02,38.02,37.96,38.0,47100.0,30.1664,30.1664,30.1188,30.1506,47100.0
2010-10-27 10:40:00,38.0,38.05,37.96,38.04,54300.0,30.1506,30.1902,30.1188,30.1823,54300.0
2010-10-27 10:45:00,38.04,38.05,37.92,37.92,56400.0,30.1823,30.1902,30.0871,30.0871,56400.0
2010-10-27 10:50:00,37.95,37.96,37.82,37.87,44100.0,30.1109,30.1188,30.0078,30.0474,44100.0
2010-10-27 10:55:00,37.87,37.88,37.75,37.78,69900.0,30.0474,30.0554,29.9522,29.976,69900.0
2010-10-27 11:00:00,37.79,37.88,37.73,37.88,65400.0,29.984,30.0554,29.9363,30.0554,65400.0
2010-10-27 11:05:00,37.88,37.92,37.75,37.85,48500.0,30.0554,30.0871,29.9522,30.0316,48500.0
2010-10-27 11:10:00,37.83,37.92,37.77,37.91,65200.0,30.0157,30.0871,29.9681,30.0792,65200.0
2010-10-27 11:15:00,37.91,37.92,37.81,37.88,46500.0,30.0792,30.0871,29.9998,30.0554,46500.0
2010-10-27 11:20:00,37.87,37.97,37.86,37.96,42300.0,30.0474,30.1268,30.0395,30.1188,42300.0
2010-10-27 11:25:00,37.95,37.99,37.91,37.97,46600.0,30.1109,30.1426,30.0792,30.1268,46600.0
2010-10-27 11:30:00,37.97,37.99,37.93,37.97,37600.0,30.1268,30.1426,30.095,30.1268,37600.0
2010-10-27 11:35:00,37.96,38.01,37.92,37.93,41200.0,30.1188,30.1585,30.0871,30.095,41200.0
2010-10-27 11:40:00,37.93,37.98,37.92,37.93,42900.0,30.095,30.1347,30.0871,30.095,42900.0
2010-10-27 11:45:00,37.92,37.94,37.84,37.86,64100.0,30.0871,30.103,30.0236,30.0395,64100.0
2010-10-27 11:50:00,37.87,38.0,37.87,37.99,50100.0,30.0474,30.1506,30.0474,30.1426,50100.0
2010-10-27 11:55:00,37.99,38.01,37.93,37.99,52600.0,30.1426,30.1585,30.095,30.1426,52600.0
2010-10-27 12:00:00,37.98,37.99,37.81,37.83,47700.0,30.1347,30.1426,29.9998,30.0157,47700.0
2010-10-27 12:05:00,37.84,37.89,37.82,37.89,32800.0,30.0236,30.0633,30.0078,30.0633,32800.0
2010-10-27 12:10:00,37.89,37.97,37.88,37.95,26300.0,30.0633,30.1268,30.0554,30.1109,26300.0
2010-10-27 12:15:00,37.96,37.97,37.9,37.94,42100.0,30.1188,30.1268,30.0712,30.103,42100.0
2010-10-27 12:20:00,37.93,38.0,37.93,38.0,35200.0,30.095,30.1506,30.095,30.1506,35200.0
2010-10-27 12:25:00,38.0,38.02,37.97,37.99,64100.0,30.1506,30.1664,30.1268,30.1426,64100.0
2010-10-27 12:30:00,37.98,38.01,37.98,38.01,65300.0,30.1347,30.1585,30.1347,30.1585,65300.0
2010-10-27 12:35:00,38.0,38.01,37.9,37.94,43700.0,30.1506,30.1585,30.0712,30.103,43700.0
2010-10-27 12:40:00,37.94,37.95,37.91,37.93,30800.0,30.103,30.1109,30.0792,30.095,30800.0
2010-10-27 12:45:00,37.94,38.01,37.93,37.96,25300.0,30.103,30.1585,30.095,30.1188,25300.0
2010-10-27 12:50:00,37.96,37.96,37.91,37.92,21800.0,30.1188,30.1188,30.0792,30.0871,21800.0
2010-10-27 12:55:00,37.91,37.97,37.89,37.89,27900.0,30.0792,30.1268,30.0633,30.0633,27900.0
2010-10-27 13:00:00,37.89,37.91,37.83,37.89,44000.0,30.0633,30.0792,30.0157,30.0633,44000.0
2010-10-27 13:05:00,37.88,37.92,37.87,37.88,20000.0,30.0554,30.0871,30.0474,30.0554,20000.0
2010-10-27 13:10:00,37.88,37.92,37.85,37.88,29600.0,30.0554,30.0871,30.0316,30.0554,29600.0
2010-10-27 13:15:00,37.88,37.9,37.8,37.83,48500.0,30.0554,30.0712,29.9919,30.0157,48500.0
2010-10-27 13:20:00,37.84,37.9,37.81,37.88,31200.0,30.0236,30.0712,29.9998,30.0554,31200.0
2010-10-27 13:25:00,37.87,37.97,37.85,37.94,43400.0,30.0474,30.1268,30.0316,30.103,43400.0
2010-10-27 13:30:00,37.94,37.94,37.87,37.88,32300.0,30.103,30.103,30.0474,30.0554,32300.0
2010-10-27 13:35:00,37.88,37.88,37.83,37.87,30300.0,30.0554,30.0554,30.0157,30.0474,30300.0
2010-10-27 13:40:00,37.86,37.93,37.82,37.91,41300.0,30.0395,30.095,30.0078,30.0792,41300.0
2010-10-27 13:45:00,37.91,38.0,37.88,38.0,31200.0,30.0792,30.1506,30.0554,30.1506,31200.0
2010-10-27 13:50:00,37.99,38.0,37.93,37.99,31100.0,30.1426,30.1506,30.095,30.1426,31100.0
2010-10-27 13:55:00,37.99,38.06,37.99,38.02,39300.0,30.1426,30.1982,30.1426,30.1664,39300.0
2010-10-27 14:00:00,38.03,38.04,37.95,38.0,52500.0,30.1744,30.1823,30.1109,30.1506,52500.0
2010-10-27 14:05:00,37.99,38.02,37.97,38.02,28400.0,30.1426,30.1664,30.1268,30.1664,28400.0
2010-10-27 14:10:00,38.02,38.02,37.97,37.98,39200.0,30.1664,30.1664,30.1268,30.1347,39200.0
2010-10-27 14:15:00,37.99,38.02,37.97,37.97,79300.0,30.1426,30.1664,30.1268,30.1268,79300.0
2010-10-27 14:20:00,37.98,37.98,37.91,37.93,37600.0,30.1347,30.1347,30.0792,30.095,37600.0
2010-10-27 14:25:00,37.92,37.96,37.9,37.93,31300.0,30.0871,30.1188,30.0712,30.095,31300.0
2010-10-27 14:30:00,37.94,37.94,37.88,37.89,28800.0,30.103,30.103,30.0554,30.0633,28800.0
2010-10-27 14:35:00,37.89,38.01,37.85,37.97,53100.0,30.0633,30.1585,30.0316,30.1268,53100.0
2010-10-27 14:40:00,37.97,38.03,37.93,37.98,46900.0,30.1268,30.1744,30.095,30.1347,46900.0
2010-10-27 14:45:00,37.98,38.03,37.97,37.97,49100.0,30.1347,30.1744,30.1268,30.1268,49100.0
2010-10-27 14:50:00,37.97,38.01,37.95,38.0,38800.0,30.1268,30.1585,30.1109,30.1506,38800.0
2010-10-27 14:55:00,38.01,38.03,37.94,37.94,39800.0,30.1585,30.1744,30.103,30.103,39800.0
2010-10-27 15:00:00,37.94,38.0,37.9,37.91,34800.0,30.103,30.1506,30.0712,30.0792,34800.0
2010-10-27 15:05:00,37.91,37.94,37.86,37.87,71200.0,30.0792,30.103,30.0395,30.0474,71200.0
2010-10-27 15:10:00,37.87,37.88,37.81,37.81,51100.0,30.0474,30.0554,29.9998,29.9998,51100.0
2010-10-27 15:15:00,37.81,37.86,37.8,37.82,55400.0,29.9998,30.0395,29.9919,30.0078,55400.0
2010-10-27 15:20:00,37.83,37.96,37.8,37.96,59400.0,30.0157,30.1188,29.9919,30.1188,59400.0
2010-10-27 15:25:00,37.95,37.99,37.84,37.86,77300.0,30.1109,30.1426,30.0236,30.0395,77300.0
2010-10-27 15:30:00,37.86,37.9,37.83,37.9,75400.0,30.0395,30.0712,30.0157,30.0712,75400.0
2010-10-27 15:35:00,37.91,37.93,37.85,37.88,83200.0,30.0792,30.095,30.0316,30.0554,83200.0
2010-10-27 15:40:00,37.89,37.92,37.85,37.85,97400.0,30.0633,30.0871,30.0316,30.0316,97400.0
2010-10-27 15:45:00,37.85,37.89,37.81,37.83,145400.0,30.0316,30.0633,29.9998,30.0157,145400.0
2010-10-27 15:50:00,37.83,37.92,37.83,37.9,181100.0,30.0157,30.0871,30.0157,30.0712,181100.0
2010-10-27 15:55:00,37.9,37.94,37.87,37.92,282100.0,30.0712,30.103,30.0474,30.0871,282100.0
2010-10-28 09:30:00,38.21,38.43,38.09,38.27,89900.0,30.3172,30.4918,30.222,30.3648,89900.0
2010-10-28 09:35:00,38.28,38.28,37.94,38.12,80400.0,30.3727,30.3727,30.103,30.2458,80400.0
2010-10-28 09:40:00,38.1,38.25,38.07,38.2,50900.0,30.2299,30.3489,30.2061,30.3093,50900.0
2010-10-28 09:45:00,38.18,38.21,37.95,37.95,59600.0,30.2934,30.3172,30.1109,30.1109,59600.0
2010-10-28 09:50:00,37.95,38.03,37.9,38.03,53600.0,30.1109,30.1744,30.0712,30.1744,53600.0
2010-10-28 09:55:00,38.03,38.03,37.84,37.9,52300.0,30.1744,30.1744,30.0236,30.0712,52300.0
2010-10-28 10:00:00,37.9,38.03,37.89,38.0,31500.0,30.0712,30.1744,30.0633,30.1506,31500.0
2010-10-28 10:05:00,37.99,38.0,37.94,38.0,25400.0,30.1426,30.1506,30.103,30.1506,25400.0
2010-10-28 10:10:00,38.0,38.0,37.82,37.9,31400.0,30.1506,30.1506,30.0078,30.0712,31400.0
2010-10-28 10:15:00,37.9,37.9,37.81,37.85,29600.0,30.0712,30.0712,29.9998,30.0316,29600.0
2010-10-28 10:20:00,37.85,37.92,37.83,37.88,16200.0,30.0316,30.0871,30.0157,30.0554,16200.0
2010-10-28 10:25:00,37.87,37.91,37.75,37.79,52000.0,30.0474,30.0792,29.9522,29.984,52000.0
2010-10-28 10:30:00,37.78,37.79,37.67,37.78,33800.0,29.976,29.984,29.8887,29.976,33800.0
2010-10-28 10:35:00,37.79,37.81,37.7,37.71,34900.0,29.984,29.9998,29.9125,29.9205,34900.0
2010-10-28 10:40:00,37.72,37.8,37.7,37.78,34600.0,29.9284,29.9919,29.9125,29.976,34600.0
2010-10-28 10:45:00,37.79,37.87,37.73,37.82,26900.0,29.984,30.0474,29.9363,30.0078,26900.0
2010-10-28 10:50:00,37.83,37.88,37.82,37.84,17900.0,30.0157,30.0554,30.0078,30.0236,17900.0
2010-10-28 10:55:00,37.83,37.88,37.76,37.77,15700.0,30.0157,30.0554,29.9601,29.9681,15700.0
2010-10-28 11:00:00,37.79,37.91,37.78,37.85,25300.0,29.984,30.0792,29.976,30.0316,25300.0
2010-10-28 11:05:00,37.86,37.92,37.82,37.91,23400.0,30.0395,30.0871,30.0078,30.0792,23400.0
2010-10-28 11:10:00,37.9,37.94,37.83,37.92,102800.0,30.0712,30.103,30.0157,30.0871,102800.0
2010-10-28 11:15:00,37.92,38.0,37.9,37.98,67900.0,30.0871,30.1506,30.0712,30.1347,67900.0
2010-10-28 11:20:00,37.98,38.09,37.95,38.08,91500.0,30.1347,30.222,30.1109,30.214,91500.0
2010-10-28 11:25:00,38.08,38.09,37.94,37.99,46600.0,30.214,30.222,30.103,30.1426,46600.0
2010-10-28 11:30:00,37.98,37.99,37.87,37.92,19700.0,30.1347,30.1426,30.0474,30.0871,19700.0
2010-10-28 11:35:00,37.92,37.99,37.89,37.93,14800.0,30.0871,30.1426,30.0633,30.095,14800.0
2010-10-28 11:40:00,37.93,37.97,37.89,37.96,11600.0,30.095,30.1268,30.0633,30.1188,11600.0
2010-10-28 11:45:00,37.95,37.95,37.91,37.91,16200.0,30.1109,30.1109,30.0792,30.0792,16200.0
2010-10-28 11:50:00,37.92,37.93,37.82,37.87,22700.0,30.0871,30.095,30.0078,30.0474,22700.0
2010-10-28 11:55:00,37.88,37.89,37.8,37.84,36200.0,30.0554,30.0633,29.9919,30.0236,36200.0
2010-10-28 12:00:00,37.83,37.83,37.73,37.81,49400.0,30.0157,30.0157,29.9363,29.9998,49400.0
2010-10-28 12:05:00,37.83,37.84,37.77,37.78,26700.0,30.0157,30.0236,29.9681,29.976,26700.0
2010-10-28 12:10:00,37.78,37.8,37.7,37.7,39700.0,29.976,29.9919,29.9125,29.9125,39700.0
2010-10-28 12:15:00,37.7,37.78,37.69,37.7,30200.0,29.9125,29.976,29.9046,29.9125,30200.0
2010-10-28 12:20:00,37.73,37.74,37.71,37.71,10600.0,29.9363,29.9443,29.9205,29.9205,10600.0
2010-10-28 12:25:00,37.72,37.74,37.64,37.65,32000.0,29.9284,29.9443,29.8649,29.8729,32000.0
2010-10-28 12:30:00,37.64,37.67,37.61,37.65,29700.0,29.8649,29.8887,29.8411,29.8729,29700.0
2010-10-28 12:35:00,37.66,37.68,37.63,37.68,9900.0,29.8808,29.8967,29.857,29.8967,9900.0
2010-10-28 12:40:00,37.68,37.73,37.68,37.72,14400.0,29.8967,29.9363,29.8967,29.9284,14400.0
2010-10-28 12:45:00,37.72,37.72,37.63,37.66,21600.0,29.9284,29.9284,29.857,29.8808,21600.0
2010-10-28 12:50:00,37.66,37.69,37.62,37.62,32700.0,29.8808,29.9046,29.8491,29.8491,32700.0
2010-10-28 12:55:00,37.63,37.63,37.55,37.56,35800.0,29.857,29.857,29.7935,29.8015,35800.0
2010-10-28 13:00:00,37.57,37.68,37.57,37.65,21300.0,29.8094,29.8967,29.8094,29.8729,21300.0
2010-10-28 13:05:00,37.65,37.7,37.63,37.63,24200.0,29.8729,29.9125,29.857,29.857,24200.0
2010-10-28 13:10:00,37.63,37.8,37.63,37.78,25300.0,29.857,29.9919,29.857,29.976,25300.0
2010-10-28 13:15:00,37.78,37.87,37.77,37.77,44500.0,29.976,30.0474,29.9681,29.9681,44500.0
2010-10-28 13:20:00,37.77,37.79,37.65,37.67,24700.0,29.9681,29.984,29.8729,29.8887,24700.0
2010-10-28 13:25:00,37.67,37.72,37.63,37.68,22200.0,29.8887,29.9284,29.857,29.8967,22200.0
2010-10-28 13:30:00,37.68,37.79,37.66,37.67,23900.0,29.8967,29.984,29.8808,29.8887,23900.0
2010-10-28 13:35:00,37.67,37.76,37.65,37.71,29900.0,29.8887,29.9601,29.8729,29.9205,29900.0
2010-10-28 13:40:00,37.72,37.78,37.71,37.75,29500.0,29.9284,29.976,29.9205,29.9522,29500.0
2010-10-28 13:45:00,37.74,37.8,37.74,37.79,24800.0,29.9443,29.9919,29.9443,29.984,24800.0
2010-10-28 13:50:00,37.79,37.8,37.75,37.8,12200.0,29.984,29.9919,29.9522,29.9919,12200.0
2010-10-28 13:55:00,37.8,37.84,37.77,37.81,19900.0,29.9919,30.0236,29.9681,29.9998,19900.0
2010-10-28 14:00:00,37.8,37.84,37.76,37.79,22600.0,29.9919,30.0236,29.9601,29.984,22600.0
2010-10-28 14:05:00,37.8,37.85,37.8,37.83,39800.0,29.9919,30.0316,29.9919,30.0157,39800.0
2010-10-28 14:10:00,37.83,37.89,37.82,37.87,26700.0,30.0157,30.0633,30.0078,30.0474,26700.0
2010-10-28 14:15:00,37.87,37.88,37.78,37.8,30300.0,30.0474,30.0554,29.976,29.9919,30300.0
2010-10-28 14:20:00,37.81,37.81,37.72,37.8,31400.0,29.9998,29.9998,29.9284,29.9919,31400.0
2010-10-28 14:25:00,37.8,37.81,37.71,37.79,41000.0,29.9919,29.9998,29.9205,29.984,41000.0
2010-10-28 14:30:00,37.79,37.85,37.77,37.81,36400.0,29.984,30.0316,29.9681,29.9998,36400.0
2010-10-28 14:35:00,37.82,37.85,37.76,37.79,47100.0,30.0078,30.0316,29.9601,29.984,47100.0
2010-10-28 14:40:00,37.8,37.84,37.73,37.83,33900.0,29.9919,30.0236,29.9363,30.0157,33900.0
2010-10-28 14:45:00,37.84,37.85,37.75,37.83,47900.0,30.0236,30.0316,29.9522,30.0157,47900.0
2010-10-28 14:50:00,37.83,37.85,37.79,37.82,20800.0,30.0157,30.0316,29.984,30.0078,20800.0
2010-10-28 14:55:00,37.82,37.84,37.79,37.8,20400.0,30.0078,30.0236,29.984,29.9919,20400.0
2010-10-28 15:00:00,37.79,37.86,37.79,37.85,28700.0,29.984,30.0395,29.984,30.0316,28700.0
2010-10-28 15:05:00,37.85,37.92,37.85,37.89,26900.0,30.0316,30.0871,30.0316,30.0633,26900.0
2010-10-28 15:10:00,37.88,37.88,37.81,37.83,40400.0,30.0554,30.0554,29.9998,30.0157,40400.0
2010-10-28 15:15:00,37.81,37.83,37.72,37.79,35700.0,29.9998,30.0157,29.9284,29.984,35700.0
2010-10-28 15:20:00,37.79,37.79,37.7,37.72,34900.0,29.984,29.984,29.9125,29.9284,34900.0
2010-10-28 15:25:00,37.72,37.8,37.71,37.79,38800.0,29.9284,29.9919,29.9205,29.984,38800.0
2010-10-28 15:30:00,37.79,37.89,37.75,37.86,45800.0,29.984,30.0633,29.9522,30.0395,45800.0
2010-10-28 15:35:00,37.85,37.92,37.83,37.91,55400.0,30.0316,30.0871,30.0157,30.0792,55400.0
2010-10-28 15:40:00,37.91,37.96,37.9,37.93,57400.0,30.0792,30.1188,30.0712,30.095,57400.0
2010-10-28 15:45:00,37.93,37.95,37.87,37.92,87000.0,30.095,30.1109,30.0474,30.0871,87000.0
2010-10-28 15:50:00,37.92,37.95,37.9,37.9,131600.0,30.0871,30.1109,30.0712,30.0712,131600.0
2010-10-28 15:55:00,37.9,37.96,37.89,37.93,126000.0,30.0712,30.1188,30.0633,30.095,126000.0
2010-10-29 09:30:00,37.66,37.79,37.48,37.6,77300.0,29.8808,29.984,29.738,29.8332,77300.0
2010-10-29 09:35:00,37.6,37.7,37.55,37.6,33100.0,29.8332,29.9125,29.7935,29.8332,33100.0
2010-10-29 09:40:00,37.6,37.71,37.53,37.55,47600.0,29.8332,29.9205,29.7777,29.7935,47600.0
2010-10-29 09:45:00,37.57,37.62,37.51,37.58,28400.0,29.8094,29.8491,29.7618,29.8173,28400.0
2010-10-29 09:50:00,37.58,37.6,37.48,37.5,42600.0,29.8173,29.8332,29.738,29.7539,42600.0
2010-10-29 09:55:00,37.51,37.54,37.36,37.48,75700.0,29.7618,29.7856,29.6428,29.738,75700.0
2010-10-29 10:00:00,37.48,37.56,37.44,37.54,30700.0,29.738,29.8015,29.7063,29.7856,30700.0
2010-10-29 10:05:00,37.54,37.63,37.54,37.58,42200.0,29.7856,29.857,29.7856,29.8173,42200.0
2010-10-29 10:10:00,37.58,37.58,37.51,37.54,27700.0,29.8173,29.8173,29.7618,29.7856,27700.0
2010-10-29 10:15:00,37.54,37.61,37.5,37.51,71400.0,29.7856,29.8411,29.7539,29.7618,71400.0
2010-10-29 10:20:00,37.52,37.55,37.5,37.5,27800.0,29.7697,29.7935,29.7539,29.7539,27800.0
2010-10-29 10:25:00,37.49,37.53,37.44,37.49,38300.0,29.7459,29.7777,29.7063,29.7459,38300.0
2010-10-29 10:30:00,37.5,37.51,37.44,37.51,34200.0,29.7539,29.7618,29.7063,29.7618,34200.0
2010-10-29 10:35:00,37.51,37.56,37.5,37.5,34700.0,29.7618,29.8015,29.7539,29.7539,34700.0
2010-10-29 10:40:00,37.51,37.55,37.45,37.51,48500.0,29.7618,29.7935,29.7142,29.7618,48500.0
2010-10-29 10:45:00,37.51,37.61,37.49,37.59,58800.0,29.7618,29.8411,29.7459,29.8253,58800.0
2010-10-29 10:50:00,37.59,37.59,37.43,37.48,70100.0,29.8253,29.8253,29.6983,29.738,70100.0
2010-10-29 10:55:00,37.47,37.48,37.44,37.45,36900.0,29.7301,29.738,29.7063,29.7142,36900.0
2010-10-29 11:00:00,37.46,37.46,37.4,37.42,44700.0,29.7221,29.7221,29.6745,29.6904,44700.0
2010-10-29 11:05:00,37.42,37.46,37.37,37.46,47900.0,29.6904,29.7221,29.6507,29.7221,47900.0
2010-10-29 11:10:00,37.46,37.48,37.36,37.37,31600.0,29.7221,29.738,29.6428,29.6507,31600.0
2010-10-29 11:15:00,37.37,37.37,37.3,37.34,47100.0,29.6507,29.6507,29.5952,29.6269,47100.0
2010-10-29 11:20:00,37.33,37.38,37.27,37.27,55400.0,29.619,29.6586,29.5714,29.5714,55400.0
2010-10-29 11:25:00,37.26,37.31,37.22,37.23,55000.0,29.5634,29.6031,29.5317,29.5396,55000.0
2010-10-29 11:30:00,37.23,37.28,37.17,37.22,89400.0,29.5396,29.5793,29.492,29.5317,89400.0
2010-10-29 11:35:00,37.22,37.3,37.17,37.29,66100.0,29.5317,29.5952,29.492,29.5872,66100.0
2010-10-29 11:40:00,37.28,37.34,37.24,37.28,198500.0,29.5793,29.6269,29.5476,29.5793,198500.0
2010-10-29 11:45:00,37.28,37.31,37.23,37.29,42500.0,29.5793,29.6031,29.5396,29.5872,42500.0
2010-10-29 11:50:00,37.29,37.37,37.25,37.33,60700.0,29.5872,29.6507,29.5555,29.619,60700.0
2010-10-29 11:55:00,37.33,37.36,37.29,37.32,43900.0,29.619,29.6428,29.5872,29.611,43900.0
2010-10-29 12:00:00,37.31,37.35,37.3,37.31,39500.0,29.6031,29.6348,29.5952,29.6031,39500.0
2010-10-29 12:05:00,37.32,37.35,37.28,37.3,30500.0,29.611,29.6348,29.5793,29.5952,30500.0
2010-10-29 12:10:00,37.31,37.34,37.27,37.27,32500.0,29.6031,29.6269,29.5714,29.5714,32500.0
2010-10-29 12:15:00,37.27,37.34,37.24,37.28,39300.0,29.5714,29.6269,29.5476,29.5793,39300.0
2010-10-29 12:20:00,37.29,37.31,37.24,37.26,42200.0,29.5872,29.6031,29.5476,29.5634,42200.0
2010-10-29 12:25:00,37.26,37.32,37.25,37.28,26200.0,29.5634,29.611,29.5555,29.5793,26200.0
2010-10-29 12:30:00,37.28,37.32,37.26,37.3,31400.0,29.5793,29.611,29.5634,29.5952,31400.0
2010-10-29 12:35:00,37.3,37.3,37.21,37.21,148900.0,29.5952,29.5952,29.5238,29.5238,148900.0
2010-10-29 12:40:00,37.21,37.29,37.21,37.27,39400.0,29.5238,29.5872,29.5238,29.5714,39400.0
2010-10-29 12:45:00,37.27,37.28,37.21,37.22,34100.0,29.5714,29.5793,29.5238,29.5317,34100.0
2010-10-29 12:50:00,37.23,37.32,37.22,37.29,25700.0,29.5396,29.611,29.5317,29.5872,25700.0
2010-10-29 12:55:00,37.29,37.29,37.23,37.27,19600.0,29.5872,29.5872,29.5396,29.5714,19600.0
2010-10-29 13:00:00,37.26,37.32,37.24,37.32,50400.0,29.5634,29.611,29.5476,29.611,50400.0
2010-10-29 13:05:00,37.31,37.32,37.24,37.27,72400.0,29.6031,29.611,29.5476,29.5714,72400.0
2010-10-29 13:10:00,37.27,37.28,37.21,37.25,28300.0,29.5714,29.5793,29.5238,29.5555,28300.0
2010-10-29 13:15:00,37.26,37.29,37.23,37.28,48800.0,29.5634,29.5872,29.5396,29.5793,48800.0
2010-10-29 13:20:00,37.28,37.3,37.24,37.25,29300.0,29.5793,29.5952,29.5476,29.5555,29300.0
2010-10-29 13:25:00,37.26,37.3,37.25,37.3,43300.0,29.5634,29.5952,29.5555,29.5952,43300.0
2010-10-29 13:30:00,37.3,37.31,37.26,37.26,37500.0,29.5952,29.6031,29.5634,29.5634,37500.0
2010-10-29 13:35:00,37.26,37.29,37.26,37.28,30800.0,29.5634,29.5872,29.5634,29.5793,30800.0
2010-10-29 13:40:00,37.27,37.31,37.24,37.31,28200.0,29.5714,29.6031,29.5476,29.6031,28200.0
2010-10-29 13:45:00,37.31,37.33,37.25,37.28,45700.0,29.6031,29.619,29.5555,29.5793,45700.0
2010-10-29 13:50:00,37.28,37.31,37.24,37.26,60800.0,29.5793,29.6031,29.5476,29.5634,60800.0
2010-10-29 13:55:00,37.26,37.26,37.21,37.23,44500.0,29.5634,29.5634,29.5238,29.5396,44500.0
2010-10-29 14:00:00,37.23,37.34,37.21,37.34,133400.0,29.5396,29.6269,29.5238,29.6269,133400.0
2010-10-29 14:05:00,37.34,37.38,37.33,37.38,37900.0,29.6269,29.6586,29.619,29.6586,37900.0
2010-10-29 14:10:00,37.38,37.46,37.37,37.4,99600.0,29.6586,29.7221,29.6507,29.6745,99600.0
2010-10-29 14:15:00,37.4,37.4,37.31,37.32,41900.0,29.6745,29.6745,29.6031,29.611,41900.0
2010-10-29 14:20:00,37.32,37.32,37.19,37.19,66100.0,29.611,29.611,29.5079,29.5079,66100.0
2010-10-29 14:25:00,37.19,37.21,37.16,37.16,55600.0,29.5079,29.5238,29.4841,29.4841,55600.0
2010-10-29 14:30:00,37.17,37.19,37.1,37.13,93000.0,29.492,29.5079,29.4365,29.4603,93000.0
2010-10-29 14:35:00,37.12,37.22,37.08,37.22,106700.0,29.4524,29.5317,29.4206,29.5317,106700.0
2010-10-29 14:40:00,37.22,37.31,37.21,37.29,29400.0,29.5317,29.6031,29.5238,29.5872,29400.0
2010-10-29 14:45:00,37.3,37.37,37.29,37.34,54800.0,29.5952,29.6507,29.5872,29.6269,54800.0
2010-10-29 14:50:00,37.34,37.4,37.34,37.36,41700.0,29.6269,29.6745,29.6269,29.6428,41700.0
2010-10-29 14:55:00,37.36,37.36,37.28,37.3,66200.0,29.6428,29.6428,29.5793,29.5952,66200.0
2010-10-29 15:00:00,37.31,37.31,37.23,37.23,79200.0,29.6031,29.6031,29.5396,29.5396,79200.0
2010-10-29 15:05:00,37.23,37.24,37.19,37.19,52800.0,29.5396,29.5476,29.5079,29.5079,52800.0
2010-10-29 15:10:00,37.2,37.24,37.13,37.14,73300.0,29.5158,29.5476,29.4603,29.4682,73300.0
2010-10-29 15:15:00,37.14,37.21,37.14,37.17,71000.0,29.4682,29.5238,29.4682,29.492,71000.0
2010-10-29 15:20:00,37.16,37.29,37.16,37.27,86100.0,29.4841,29.5872,29.4841,29.5714,86100.0
2010-10-29 15:25:00,37.27,37.38,37.25,37.38,77500.0,29.5714,29.6586,29.5555,29.6586,77500.0
2010-10-29 15:30:00,37.38,37.39,37.34,37.39,42000.0,29.6586,29.6666,29.6269,29.6666,42000.0
2010-10-29 15:35:00,37.39,37.45,37.37,37.44,49500.0,29.6666,29.7142,29.6507,29.7063,49500.0
2010-10-29 15:40:00,37.44,37.47,37.4,37.46,66200.0,29.7063,29.7301,29.6745,29.7221,66200.0
2010-10-29 15:45:00,37.45,37.45,37.32,37.34,130500.0,29.7142,29.7142,29.611,29.6269,130500.0
2010-10-29 15:50:00,37.34,37.35,37.29,37.32,91200.0,29.6269,29.6348,29.5872,29.611,91200.0
2010-10-29 15:55:00,37.31,37.33,37.28,37.28,273800.0,29.6031,29.619,29.5793,29.5793,273800.0
2010-11-01 09:30:00,37.41,37.61,37.38,37.52,85100.0,29.6824,29.8411,29.6586,29.7697,85100.0
2010-11-01 09:35:00,37.51,37.51,37.14,37.26,101900.0,29.7618,29.7618,29.4682,29.5634,101900.0
2010-11-01 09:40:00,37.27,37.4,37.18,37.29,91500.0,29.5714,29.6745,29.5,29.5872,91500.0
2010-11-01 09:45:00,37.28,37.42,37.25,37.4,56400.0,29.5793,29.6904,29.5555,29.6745,56400.0
2010-11-01 09:50:00,37.4,37.47,37.27,37.27,32600.0,29.6745,29.7301,29.5714,29.5714,32600.0
2010-11-01 09:55:00,37.27,37.37,37.26,37.32,53800.0,29.5714,29.6507,29.5634,29.611,53800.0
2010-11-01 10:00:00,37.31,37.52,37.31,37.46,75700.0,29.6031,29.7697,29.6031,29.7221,75700.0
2010-11-01 10:05:00,37.46,37.5,37.38,37.42,58100.0,29.7221,29.7539,29.6586,29.6904,58100.0
2010-11-01 10:10:00,37.43,37.47,37.4,37.43,39500.0,29.6983,29.7301,29.6745,29.6983,39500.0
2010-11-01 10:15:00,37.43,37.44,37.35,37.39,36900.0,29.6983,29.7063,29.6348,29.6666,36900.0
2010-11-01 10:20:00,37.39,37.44,37.34,37.35,49400.0,29.6666,29.7063,29.6269,29.6348,49400.0
2010-11-01 10:25:00,37.34,37.4,37.32,37.34,24600.0,29.6269,29.6745,29.611,29.6269,24600.0
2010-11-01 10:30:00,37.35,37.42,37.32,37.37,36600.0,29.6348,29.6904,29.611,29.6507,36600.0
2010-11-01 10:35:00,37.37,37.54,37.35,37.52,65700.0,29.6507,29.7856,29.6348,29.7697,65700.0
2010-11-01 10:40:00,37.52,37.58,37.5,37.57,41100.0,29.7697,29.8173,29.7539,29.8094,41100.0
2010-11-01 10:45:00,37.56,37.7,37.53,37.7,48200.0,29.8015,29.9125,29.7777,29.9125,48200.0
2010-11-01 10:50:00,37.71,37.79,37.7,37.75,89200.0,29.9205,29.984,29.9125,29.9522,89200.0
2010-11-01 10:55:00,37.75,37.77,37.7,37.76,43200.0,29.9522,29.9681,29.9125,29.9601,43200.0
2010-11-01 11:00:00,37.76,37.76,37.59,37.64,56500.0,29.9601,29.9601,29.8253,29.8649,56500.0
2010-11-01 11:05:00,37.64,37.78,37.61,37.78,43100.0,29.8649,29.976,29.8411,29.976,43100.0
2010-11-01 11:10:00,37.78,37.81,37.75,37.78,51700.0,29.976,29.9998,29.9522,29.976,51700.0
2010-11-01 11:15:00,37.78,37.8,37.75,37.77,79900.0,29.976,29.9919,29.9522,29.9681,79900.0
2010-11-01 11:20:00,37.77,37.89,37.77,37.88,88600.0,29.9681,30.0633,29.9681,30.0554,88600.0
2010-11-01 11:25:00,37.89,37.94,37.87,37.91,47800.0,30.0633,30.103,30.0474,30.0792,47800.0
2010-11-01 11:30:00,37.91,37.93,37.84,37.84,49100.0,30.0792,30.095,30.0236,30.0236,49100.0
2010-11-01 11:35:00,37.85,37.89,37.81,37.83,39800.0,30.0316,30.0633,29.9998,30.0157,39800.0
2010-11-01 11:40:00,37.84,37.85,37.81,37.82,21700.0,30.0236,30.0316,29.9998,30.0078,21700.0
2010-11-01 11:45:00,37.83,37.9,37.8,37.86,27600.0,30.0157,30.0712,29.9919,30.0395,27600.0
2010-11-01 11:50:00,37.87,37.95,37.83,37.92,36400.0,30.0474,30.1109,30.0157,30.0871,36400.0
2010-11-01 11:55:00,37.93,37.95,37.86,37.91,32900.0,30.095,30.1109,30.0395,30.0792,32900.0
2010-11-01 12:00:00,37.91,37.96,37.9,37.96,36200.0,30.0792,30.1188,30.0712,30.1188,36200.0
2010-11-01 12:05:00,37.95,38.0,37.9,37.9,72600.0,30.1109,30.1506,30.0712,30.0712,72600.0
2010-11-01 12:10:00,37.89,37.94,37.87,37.9,37600.0,30.0633,30.103,30.0474,30.0712,37600.0
2010-11-01 12:15:00,37.9,37.96,37.87,37.93,38000.0,30.0712,30.1188,30.0474,30.095,38000.0
2010-11-01 12:20:00,37.92,37.97,37.89,37.97,25000.0,30.0871,30.1268,30.0633,30.1268,25000.0
2010-11-01 12:25:00,37.97,37.97,37.89,37.92,22900.0,30.1268,30.1268,30.0633,30.0871,22900.0
2010-11-01 12:30:00,37.91,37.96,37.89,37.94,31600.0,30.0792,30.1188,30.0633,30.103,31600.0
2010-11-01 12:35:00,37.93,37.93,37.84,37.92,27300.0,30.095,30.095,30.0236,30.0871,27300.0
2010-11-01 12:40:00,37.92,37.93,37.86,37.87,35800.0,30.0871,30.095,30.0395,30.0474,35800.0
2010-11-01 12:45:00,37.88,37.88,37.81,37.87,22000.0,30.0554,30.0554,29.9998,30.0474,22000.0
2010-11-01 12:50:00,37.86,37.86,37.77,37.82,35400.0,30.0395,30.0395,29.9681,30.0078,35400.0
2010-11-01 12:55:00,37.83,37.89,37.79,37.84,32100.0,30.0157,30.0633,29.984,30.0236,32100.0
2010-11-01 13:00:00,37.84,37.9,37.8,37.81,35600.0,30.0236,30.0712,29.9919,29.9998,35600.0
2010-11-01 13:05:00,37.82,37.89,37.78,37.88,37800.0,30.0078,30.0633,29.976,30.0554,37800.0
2010-11-01 13:10:00,37.88,37.88,37.8,37.81,24200.0,30.0554,30.0554,29.9919,29.9998,24200.0
2010-11-01 13:15:00,37.8,37.85,37.79,37.84,37300.0,29.9919,30.0316,29.984,30.0236,37300.0
2010-11-01 13:20:00,37.83,37.84,37.73,37.77,36900.0,30.0157,30.0236,29.9363,29.9681,36900.0
2010-11-01 13:25:00,37.77,37.78,37.68,37.75,57700.0,29.9681,29.976,29.8967,29.9522,57700.0
2010-11-01 13:30:00,37.75,37.75,37.63,37.65,70000.0,29.9522,29.9522,29.857,29.8729,70000.0
2010-11-01 13:35:00,37.64,37.64,37.55,37.56,56400.0,29.8649,29.8649,29.7935,29.8015,56400.0
2010-11-01 13:40:00,37.56,37.65,37.56,37.62,43200.0,29.8015,29.8729,29.8015,29.8491,43200.0
2010-11-01 13:45:00,37.61,37.66,37.58,37.64,30500.0,29.8411,29.8808,29.8173,29.8649,30500.0
2010-11-01 13:50:00,37.66,37.68,37.62,37.62,16000.0,29.8808,29.8967,29.8491,29.8491,16000.0
2010-11-01 13:55:00,37.63,37.63,37.57,37.6,19600.0,29.857,29.857,29.8094,29.8332,19600.0
2010-11-01 14:00:00,37.59,37.65,37.57,37.57,29600.0,29.8253,29.8729,29.8094,29.8094,29600.0
2010-11-01 14:05:00,37.57,37.62,37.55,37.6,21800.0,29.8094,29.8491,29.7935,29.8332,21800.0
2010-11-01 14:10:00,37.59,37.6,37.51,37.54,30600.0,29.8253,29.8332,29.7618,29.7856,30600.0
2010-11-01 14:15:00,37.54,37.58,37.51,37.53,76700.0,29.7856,29.8173,29.7618,29.7777,76700.0
2010-11-01 14:20:00,37.51,37.57,37.45,37.46,48700.0,29.7618,29.8094,29.7142,29.7221,48700.0
2010-11-01 14:25:00,37.45,37.45,37.38,37.38,50600.0,29.7142,29.7142,29.6586,29.6586,50600.0
2010-11-01 14:30:00,37.39,37.4,37.32,37.36,150500.0,29.6666,29.6745,29.611,29.6428,150500.0
2010-11-01 14:35:00,37.35,37.35,37.25,37.29,104600.0,29.6348,29.6348,29.5555,29.5872,104600.0
2010-11-01 14:40:00,37.3,37.32,37.25,37.32,175300.0,29.5952,29.611,29.5555,29.611,175300.0
2010-11-01 14:45:00,37.31,37.32,37.18,37.18,56700.0,29.6031,29.611,29.5,29.5,56700.0
2010-11-01 14:50:00,37.18,37.24,37.17,37.19,57200.0,29.5,29.5476,29.492,29.5079,57200.0
2010-11-01 14:55:00,37.18,37.19,37.11,37.17,74600.0,29.5,29.5079,29.4444,29.492,74600.0
2010-11-01 15:00:00,37.17,37.21,37.12,37.17,56700.0,29.492,29.5238,29.4524,29.492,56700.0
2010-11-01 15:05:00,37.15,37.15,36.96,36.98,166400.0,29.4762,29.4762,29.3254,29.3413,166400.0
2010-11-01 15:10:00,36.98,37.04,36.9,36.9,89700.0,29.3413,29.3889,29.2778,29.2778,89700.0
2010-11-01 15:15:00,36.9,37.05,36.88,36.97,47400.0,29.2778,29.3968,29.2619,29.3333,47400.0
2010-11-01 15:20:00,36.98,37.13,36.97,37.13,59100.0,29.3413,29.4603,29.3333,29.4603,59100.0
2010-11-01 15:25:00,37.13,37.21,37.11,37.12,72300.0,29.4603,29.5238,29.4444,29.4524,72300.0
2010-11-01 15:30:00,37.12,37.15,37.07,37.07,70500.0,29.4524,29.4762,29.4127,29.4127,70500.0
2010-11-01 15:35:00,37.06,37.12,37.06,37.1,61500.0,29.4047,29.4524,29.4047,29.4365,61500.0
2010-11-01 15:40:00,37.11,37.13,37.07,37.1,68400.0,29.4444,29.4603,29.4127,29.4365,68400.0
2010-11-01 15:45:00,37.11,37.25,37.11,37.25,237900.0,29.4444,29.5555,29.4444,29.5555,237900.0
2010-11-01 15:50:00,37.26,37.29,37.21,37.27,173800.0,29.5634,29.5872,29.5238,29.5714,173800.0
2010-11-01 15:55:00,37.27,37.31,37.27,37.29,236900.0,29.5714,29.6031,29.5714,29.5872,236900.0
2010-11-02 09:30:00,37.66,37.8,37.55,37.59,86300.0,29.8808,29.9919,29.7935,29.8253,86300.0
2010-11-02 09:35:00,37.59,37.66,37.5,37.62,32400.0,29.8253,29.8808,29.7539,29.8491,32400.0
2010-11-02 09:40:00,37.62,37.64,37.5,37.57,78700.0,29.8491,29.8649,29.7539,29.8094,78700.0
2010-11-02 09:45:00,37.56,37.65,37.56,37.63,68600.0,29.8015,29.8729,29.8015,29.857,68600.0
2010-11-02 09:50:00,37.63,37.72,37.62,37.65,80400.0,29.857,29.9284,29.8491,29.8729,80400.0
2010-11-02 09:55:00,37.66,37.68,37.61,37.62,40700.0,29.8808,29.8967,29.8411,29.8491,40700.0
2010-11-02 10:00:00,37.63,37.71,37.63,37.67,61000.0,29.857,29.9205,29.857,29.8887,61000.0
2010-11-02 10:05:00,37.67,37.71,37.63,37.63,57000.0,29.8887,29.9205,29.857,29.857,57000.0
2010-11-02 10:10:00,37.63,37.65,37.59,37.65,60100.0,29.857,29.8729,29.8253,29.8729,60100.0
2010-11-02 10:15:00,37.62,37.67,37.61,37.65,47300.0,29.8491,29.8887,29.8411,29.8729,47300.0
2010-11-02 10:20:00,37.66,37.66,37.53,37.55,31600.0,29.8808,29.8808,29.7777,29.7935,31600.0
2010-11-02 10:25:00,37.55,37.62,37.52,37.54,29900.0,29.7935,29.8491,29.7697,29.7856,29900.0
2010-11-02 10:30:00,37.52,37.52,37.31,37.32,66300.0,29.7697,29.7697,29.6031,29.611,66300.0
2010-11-02 10:35:00,37.32,37.34,37.23,37.25,33400.0,29.611,29.6269,29.5396,29.5555,33400.0
2010-11-02 10:40:00,37.24,37.32,37.2,37.29,36800.0,29.5476,29.611,29.5158,29.5872,36800.0
2010-11-02 10:45:00,37.29,37.38,37.27,37.28,26700.0,29.5872,29.6586,29.5714,29.5793,26700.0
2010-11-02 10:50:00,37.28,37.35,37.27,37.32,17900.0,29.5793,29.6348,29.5714,29.611,17900.0
2010-11-02 10:55:00,37.32,37.38,37.28,37.37,46000.0,29.611,29.6586,29.5793,29.6507,46000.0
2010-11-02 11:00:00,37.36,37.44,37.32,37.43,43400.0,29.6428,29.7063,29.611,29.6983,43400.0
2010-11-02 11:05:00,37.43,37.49,37.34,37.38,29400.0,29.6983,29.7459,29.6269,29.6586,29400.0
2010-11-02 11:10:00,37.38,37.47,37.36,37.46,41600.0,29.6586,29.7301,29.6428,29.7221,41600.0
2010-11-02 11:15:00,37.46,37.49,37.37,37.4,39800.0,29.7221,29.7459,29.6507,29.6745,39800.0
2010-11-02 11:20:00,37.4,37.44,37.34,37.41,25000.0,29.6745,29.7063,29.6269,29.6824,25000.0
2010-11-02 11:25:00,37.39,37.42,37.35,37.41,31200.0,29.6666,29.6904,29.6348,29.6824,31200.0
2010-11-02 11:30:00,37.4,37.46,37.4,37.45,34100.0,29.6745,29.7221,29.6745,29.7142,34100.0
2010-11-02 11:35:00,37.44,37.46,37.31,37.37,56200.0,29.7063,29.7221,29.6031,29.6507,56200.0
2010-11-02 11:40:00,37.38,37.38,37.27,37.27,83200.0,29.6586,29.6586,29.5714,29.5714,83200.0
2010-11-02 11:45:00,37.27,37.28,37.25,37.26,13800.0,29.5714,29.5793,29.5555,29.5634,13800.0
2010-11-02 11:50:00,37.27,37.31,37.26,37.28,16000.0,29.5714,29.6031,29.5634,29.5793,16000.0
2010-11-02 11:55:00,37.28,37.36,37.27,37.31,16800.0,29.5793,29.6428,29.5714,29.6031,16800.0
2010-11-02 12:00:00,37.32,37.33,37.19,37.2,58900.0,29.611,29.619,29.5079,29.5158,58900.0
2010-11-02 12:05:00,37.19,37.26,37.18,37.22,36900.0,29.5079,29.5634,29.5,29.5317,36900.0
2010-11-02 12:10:00,37.22,37.23,37.18,37.19,21600.0,29.5317,29.5396,29.5,29.5079,21600.0
2010-11-02 12:15:00,37.19,37.24,37.19,37.2,16400.0,29.5079,29.5476,29.5079,29.5158,16400.0
2010-11-02 12:20:00,37.2,37.24,37.19,37.22,55100.0,29.5158,29.5476,29.5079,29.5317,55100.0
2010-11-02 12:25:00,37.2,37.24,37.19,37.21,39300.0,29.5158,29.5476,29.5079,29.5238,39300.0
2010-11-02 12:30:00,37.21,37.25,37.2,37.22,23000.0,29.5238,29.5555,29.5158,29.5317,23000.0
2010-11-02 12:35:00,37.21,37.25,37.21,37.23,19600.0,29.5238,29.5555,29.5238,29.5396,19600.0
2010-11-02 12:40:00,37.22,37.26,37.21,37.26,18700.0,29.5317,29.5634,29.5238,29.5634,18700.0
2010-11-02 12:45:00,37.24,37.29,37.23,37.24,40700.0,29.5476,29.5872,29.5396,29.5476,40700.0
2010-11-02 12:50:00,37.25,37.3,37.23,37.26,30400.0,29.5555,29.5952,29.5396,29.5634,30400.0
2010-11-02 12:55:00,37.26,37.27,37.18,37.18,25500.0,29.5634,29.5714,29.5,29.5,25500.0
2010-11-02 13:00:00,37.19,37.27,37.19,37.22,29500.0,29.5079,29.5714,29.5079,29.5317,29500.0
2010-11-02 13:05:00,37.22,37.27,37.21,37.24,16500.0,29.5317,29.5714,29.5238,29.5476,16500.0
2010-11-02 13:10:00,37.23,37.24,37.19,37.21,22000.0,29.5396,29.5476,29.5079,29.5238,22000.0
2010-11-02 13:15:00,37.2,37.23,37.17,37.17,20300.0,29.5158,29.5396,29.492,29.492,20300.0
2010-11-02 13:20:00,37.18,37.21,37.17,37.2,12300.0,29.5,29.5238,29.492,29.5158,12300.0
2010-11-02 13:25:00,37.2,37.22,37.17,37.18,13400.0,29.5158,29.5317,29.492,29.5,13400.0
2010-11-02 13:30:00,37.17,37.2,37.16,37.19,23600.0,29.492,29.5158,29.4841,29.5079,23600.0
2010-11-02 13:35:00,37.19,37.22,37.18,37.19,8600.0,29.5079,29.5317,29.5,29.5079,8600.0
2010-11-02 13:40:00,37.18,37.28,37.18,37.23,32300.0,29.5,29.5793,29.5,29.5396,32300.0
2010-11-02 13:45:00,37.23,37.28,37.21,37.26,70700.0,29.5396,29.5793,29.5238,29.5634,70700.0
2010-11-02 13:50:00,37.26,37.29,37.23,37.27,38300.0,29.5634,29.5872,29.5396,29.5714,38300.0
2010-11-02 13:55:00,37.28,37.34,37.27,37.27,25600.0,29.5793,29.6269,29.5714,29.5714,25600.0
2010-11-02 14:00:00,37.26,37.32,37.26,37.28,32600.0,29.5634,29.611,29.5634,29.5793,32600.0
2010-11-02 14:05:00,37.27,37.3,37.23,37.25,32900.0,29.5714,29.5952,29.5396,29.5555,32900.0
2010-11-02 14:10:00,37.26,37.29,37.26,37.28,50100.0,29.5634,29.5872,29.5634,29.5793,50100.0
2010-11-02 14:15:00,37.29,37.29,37.24,37.26,49100.0,29.5872,29.5872,29.5476,29.5634,49100.0
2010-11-02 14:20:00,37.27,37.29,37.26,37.26,35200.0,29.5714,29.5872,29.5634,29.5634,35200.0
2010-11-02 14:25:00,37.27,37.3,37.22,37.22,40000.0,29.5714,29.5952,29.5317,29.5317,40000.0
2010-11-02 14:30:00,37.22,37.27,37.2,37.22,113100.0,29.5317,29.5714,29.5158,29.5317,113100.0
2010-11-02 14:35:00,37.22,37.24,37.16,37.17,41200.0,29.5317,29.5476,29.4841,29.492,41200.0
2010-11-02 14:40:00,37.17,37.19,37.14,37.14,45300.0,29.492,29.5079,29.4682,29.4682,45300.0
2010-11-02 14:45:00,37.15,37.19,37.11,37.11,49400.0,29.4762,29.5079,29.4444,29.4444,49400.0
2010-11-02 14:50:00,37.11,37.2,37.11,37.17,44700.0,29.4444,29.5158,29.4444,29.492,44700.0
2010-11-02 14:55:00,37.17,37.21,37.12,37.13,48500.0,29.492,29.5238,29.4524,29.4603,48500.0
2010-11-02 15:00:00,37.13,37.2,37.13,37.18,27200.0,29.4603,29.5158,29.4603,29.5,27200.0
2010-11-02 15:05:00,37.18,37.23,37.17,37.2,62600.0,29.5,29.5396,29.492,29.5158,62600.0
2010-11-02 15:10:00,37.2,37.25,37.17,37.23,27400.0,29.5158,29.5555,29.492,29.5396,27400.0
2010-11-02 15:15:00,37.22,37.28,37.2,37.28,25400.0,29.5317,29.5793,29.5158,29.5793,25400.0
2010-11-02 15:20:00,37.28,37.28,37.2,37.21,27200.0,29.5793,29.5793,29.5158,29.5238,27200.0
2010-11-02 15:25:00,37.22,37.22,37.18,37.19,47600.0,29.5317,29.5317,29.5,29.5079,47600.0
2010-11-02 15:30:00,37.19,37.29,37.19,37.29,90700.0,29.5079,29.5872,29.5079,29.5872,90700.0
2010-11-02 15:35:00,37.28,37.32,37.26,37.3,75500.0,29.5793,29.611,29.5634,29.5952,75500.0
2010-11-02 15:40:00,37.3,37.33,37.26,37.33,107400.0,29.5952,29.619,29.5634,29.619,107400.0
2010-11-02 15:45:00,37.33,37.42,37.33,37.4,104200.0,29.619,29.6904,29.619,29.6745,104200.0
2010-11-02 15:50:00,37.4,37.42,37.34,37.36,102700.0,29.6745,29.6904,29.6269,29.6428,102700.0
2010-11-02 15:55:00,37.37,37.38,37.32,37.37,186000.0,29.6507,29.6586,29.611,29.6507,186000.0
2010-11-03 09:30:00,37.47,37.6,37.43,37.6,43300.0,29.7301,29.8332,29.6983,29.8332,43300.0
2010-11-03 09:35:00,37.57,37.6,37.37,37.47,48700.0,29.8094,29.8332,29.6507,29.7301,48700.0
2010-11-03 09:40:00,37.46,37.57,37.45,37.56,59200.0,29.7221,29.8094,29.7142,29.8015,59200.0
2010-11-03 09:45:00,37.56,37.59,37.53,37.57,38500.0,29.8015,29.8253,29.7777,29.8094,38500.0
2010-11-03 09:50:00,37.58,37.69,37.5,37.69,63000.0,29.8173,29.9046,29.7539,29.9046,63000.0
2010-11-03 09:55:00,37.69,37.76,37.65,37.68,60100.0,29.9046,29.9601,29.8729,29.8967,60100.0
2010-11-03 10:00:00,37.69,37.74,37.58,37.69,49900.0,29.9046,29.9443,29.8173,29.9046,49900.0
2010-11-03 10:05:00,37.69,37.75,37.67,37.72,29100.0,29.9046,29.9522,29.8887,29.9284,29100.0
2010-11-03 10:10:00,37.73,37.78,37.71,37.75,50100.0,29.9363,29.976,29.9205,29.9522,50100.0
2010-11-03 10:15:00,37.75,37.78,37.71,37.73,45400.0,29.9522,29.976,29.9205,29.9363,45400.0
2010-11-03 10:20:00,37.7,37.77,37.69,37.74,76500.0,29.9125,29.9681,29.9046,29.9443,76500.0
2010-11-03 10:25:00,37.74,37.77,37.68,37.69,55600.0,29.9443,29.9681,29.8967,29.9046,55600.0
2010-11-03 10:30:00,37.69,37.75,37.69,37.75,46300.0,29.9046,29.9522,29.9046,29.9522,46300.0
2010-11-03 10:35:00,37.74,37.81,37.72,37.8,71900.0,29.9443,29.9998,29.9284,29.9919,71900.0
2010-11-03 10:40:00,37.79,37.79,37.75,37.77,40600.0,29.984,29.984,29.9522,29.9681,40600.0
2010-11-03 10:45:00,37.77,37.78,37.68,37.75,49900.0,29.9681,29.976,29.8967,29.9522,49900.0
2010-11-03 10:50:00,37.75,37.79,37.7,37.76,38600.0,29.9522,29.984,29.9125,29.9601,38600.0
2010-11-03 10:55:00,37.75,37.78,37.68,37.73,35500.0,29.9522,29.976,29.8967,29.9363,35500.0
2010-11-03 11:00:00,37.74,37.77,37.68,37.73,52900.0,29.9443,29.9681,29.8967,29.9363,52900.0
2010-11-03 11:05:00,37.73,37.75,37.68,37.7,55800.0,29.9363,29.9522,29.8967,29.9125,55800.0
2010-11-03 11:10:00,37.7,37.7,37.53,37.55,28600.0,29.9125,29.9125,29.7777,29.7935,28600.0
2010-11-03 11:15:00,37.54,37.58,37.48,37.48,41700.0,29.7856,29.8173,29.738,29.738,41700.0
2010-11-03 11:20:00,37.49,37.63,37.47,37.62,39500.0,29.7459,29.857,29.7301,29.8491,39500.0
2010-11-03 11:25:00,37.62,37.63,37.57,37.6,35800.0,29.8491,29.857,29.8094,29.8332,35800.0
2010-11-03 11:30:00,37.59,37.59,37.51,37.52,18200.0,29.8253,29.8253,29.7618,29.7697,18200.0
2010-11-03 11:35:00,37.52,37.59,37.51,37.59,47700.0,29.7697,29.8253,29.7618,29.8253,47700.0
2010-11-03 11:40:00,37.59,37.62,37.56,37.56,26500.0,29.8253,29.8491,29.8015,29.8015,26500.0
2010-11-03 11:45:00,37.55,37.58,37.52,37.54,31900.0,29.7935,29.8173,29.7697,29.7856,31900.0
2010-11-03 11:50:00,37.54,37.55,37.44,37.45,79600.0,29.7856,29.7935,29.7063,29.7142,79600.0
2010-11-03 11:55:00,37.45,37.47,37.39,37.46,33500.0,29.7142,29.7301,29.6666,29.7221,33500.0
2010-11-03 12:00:00,37.46,37.49,37.32,37.35,49300.0,29.7221,29.7459,29.611,29.6348,49300.0
2010-11-03 12:05:00,37.35,37.39,37.34,37.38,17600.0,29.6348,29.6666,29.6269,29.6586,17600.0
2010-11-03 12:10:00,37.37,37.4,37.35,37.35,16000.0,29.6507,29.6745,29.6348,29.6348,16000.0
2010-11-03 12:15:00,37.35,37.4,37.34,37.39,22100.0,29.6348,29.6745,29.6269,29.6666,22100.0
2010-11-03 12:20:00,37.38,37.38,37.32,37.33,25400.0,29.6586,29.6586,29.611,29.619,25400.0
2010-11-03 12:25:00,37.32,37.38,37.31,37.34,20300.0,29.611,29.6586,29.6031,29.6269,20300.0
2010-11-03 12:30:00,37.35,37.4,37.33,37.37,31100.0,29.6348,29.6745,29.619,29.6507,31100.0
2010-11-03 12:35:00,37.38,37.38,37.31,37.32,29500.0,29.6586,29.6586,29.6031,29.611,29500.0
2010-11-03 12:40:00,37.32,37.34,37.25,37.31,30000.0,29.611,29.6269,29.5555,29.6031,30000.0
2010-11-03 12:45:00,37.31,37.36,37.29,37.33,58900.0,29.6031,29.6428,29.5872,29.619,58900.0
2010-11-03 12:50:00,37.34,37.39,37.3,37.33,19200.0,29.6269,29.6666,29.5952,29.619,19200.0
2010-11-03 12:55:00,37.34,37.36,37.31,37.33,12200.0,29.6269,29.6428,29.6031,29.619,12200.0
2010-11-03 13:00:00,37.32,37.38,37.32,37.36,23200.0,29.611,29.6586,29.611,29.6428,23200.0
2010-11-03 13:05:00,37.36,37.42,37.34,37.4,36100.0,29.6428,29.6904,29.6269,29.6745,36100.0
2010-11-03 13:10:00,37.4,37.45,37.39,37.4,33600.0,29.6745,29.7142,29.6666,29.6745,33600.0
2010-11-03 13:15:00,37.41,37.42,37.32,37.32,26800.0,29.6824,29.6904,29.611,29.611,26800.0
2010-11-03 13:20:00,37.32,37.37,37.31,37.36,25300.0,29.611,29.6507,29.6031,29.6428,25300.0
2010-11-03 13:25:00,37.35,37.36,37.3,37.33,26900.0,29.6348,29.6428,29.5952,29.619,26900.0
2010-11-03 13:30:00,37.33,37.39,37.32,37.37,22500.0,29.619,29.6666,29.611,29.6507,22500.0
2010-11-03 13:35:00,37.37,37.4,37.34,37.36,31600.0,29.6507,29.6745,29.6269,29.6428,31600.0
2010-11-03 13:40:00,37.35,37.4,37.3,37.38,43200.0,29.6348,29.6745,29.5952,29.6586,43200.0
2010-11-03 13:45:00,37.38,37.41,37.38,37.4,15900.0,29.6586,29.6824,29.6586,29.6745,15900.0
2010-11-03 13:50:00,37.4,37.43,37.39,37.42,20500.0,29.6745,29.6983,29.6666,29.6904,20500.0
2010-11-03 13:55:00,37.42,37.43,37.39,37.39,18600.0,29.6904,29.6983,29.6666,29.6666,18600.0
2010-11-03 14:00:00,37.39,37.47,37.38,37.46,35100.0,29.6666,29.7301,29.6586,29.7221,35100.0
2010-11-03 14:05:00,37.47,37.49,37.4,37.46,26500.0,29.7301,29.7459,29.6745,29.7221,26500.0
2010-11-03 14:10:00,37.45,37.45,37.25,37.29,16500.0,29.7142,29.7142,29.5555,29.5872,16500.0
2010-11-03 14:15:00,37.3,37.53,37.27,37.45,33800.0,29.5952,29.7777,29.5714,29.7142,33800.0
2010-11-03 14:20:00,37.43,37.65,37.39,37.5,92400.0,29.6983,29.8729,29.6666,29.7539,92400.0
2010-11-03 14:25:00,37.5,37.5,37.25,37.31,83200.0,29.7539,29.7539,29.5555,29.6031,83200.0
2010-11-03 14:30:00,37.31,37.31,37.16,37.24,57400.0,29.6031,29.6031,29.4841,29.5476,57400.0
2010-11-03 14:35:00,37.23,37.38,37.22,37.35,37000.0,29.5396,29.6586,29.5317,29.6348,37000.0
2010-11-03 14:40:00,37.32,37.49,37.26,37.49,53000.0,29.611,29.7459,29.5634,29.7459,53000.0
2010-11-03 14:45:00,37.49,37.5,37.4,37.5,58200.0,29.7459,29.7539,29.6745,29.7539,58200.0
2010-11-03 14:50:00,37.51,37.57,37.43,37.49,87200.0,29.7618,29.8094,29.6983,29.7459,87200.0
2010-11-03 14:55:00,37.48,37.6,37.47,37.54,96600.0,29.738,29.8332,29.7301,29.7856,96600.0
2010-11-03 15:00:00,37.54,37.57,37.42,37.5,90300.0,29.7856,29.8094,29.6904,29.7539,90300.0
2010-11-03 15:05:00,37.5,37.58,37.47,37.51,76500.0,29.7539,29.8173,29.7301,29.7618,76500.0
2010-11-03 15:10:00,37.51,37.61,37.51,37.58,128200.0,29.7618,29.8411,29.7618,29.8173,128200.0
2010-11-03 15:15:00,37.58,37.71,37.58,37.71,110800.0,29.8173,29.9205,29.8173,29.9205,110800.0
2010-11-03 15:20:00,37.7,37.76,37.69,37.72,247000.0,29.9125,29.9601,29.9046,29.9284,247000.0
2010-11-03 15:25:00,37.73,37.73,37.61,37.65,83800.0,29.9363,29.9363,29.8411,29.8729,83800.0
2010-11-03 15:30:00,37.64,37.69,37.53,37.56,74500.0,29.8649,29.9046,29.7777,29.8015,74500.0
2010-11-03 15:35:00,37.56,37.65,37.56,37.59,54700.0,29.8015,29.8729,29.8015,29.8253,54700.0
2010-11-03 15:40:00,37.6,37.61,37.48,37.53,100400.0,29.8332,29.8411,29.738,29.7777,100400.0
2010-11-03 15:45:00,37.53,37.61,37.53,37.56,113400.0,29.7777,29.8411,29.7777,29.8015,113400.0
2010-11-03 15:50:00,37.57,37.68,37.57,37.66,124200.0,29.8094,29.8967,29.8094,29.8808,124200.0
2010-11-03 15:55:00,37.66,37.77,37.65,37.75,181500.0,29.8808,29.9681,29.8729,29.9522,181500.0
2010-11-04 09:30:00,38.3,38.3,38.0,38.14,216200.0,30.3886,30.3886,30.1506,30.2617,216200.0
2010-11-04 09:35:00,38.15,38.16,37.92,37.99,118100.0,30.2696,30.2775,30.0871,30.1426,118100.0
2010-11-04 09:40:00,38.0,38.08,37.97,38.03,182100.0,30.1506,30.214,30.1268,30.1744,182100.0
2010-11-04 09:45:00,38.03,38.18,38.01,38.12,196400.0,30.1744,30.2934,30.1585,30.2458,196400.0
2010-11-04 09:50:00,38.12,38.2,38.12,38.17,66100.0,30.2458,30.3093,30.2458,30.2855,66100.0
2010-11-04 09:55:00,38.17,38.24,38.13,38.14,62200.0,30.2855,30.341,30.2537,30.2617,62200.0
2010-11-04 10:00:00,38.15,38.15,38.02,38.06,82800.0,30.2696,30.2696,30.1664,30.1982,82800.0
2010-11-04 10:05:00,38.07,38.1,38.05,38.05,59400.0,30.2061,30.2299,30.1902,30.1902,59400.0
2010-11-04 10:10:00,38.06,38.15,38.06,38.12,49900.0,30.1982,30.2696,30.1982,30.2458,49900.0
2010-11-04 10:15:00,38.13,38.2,38.13,38.17,51600.0,30.2537,30.3093,30.2537,30.2855,51600.0
2010-11-04 10:20:00,38.18,38.22,38.14,38.19,49900.0,30.2934,30.3251,30.2617,30.3013,49900.0
2010-11-04 10:25:00,38.19,38.32,38.16,38.3,46100.0,30.3013,30.4045,30.2775,30.3886,46100.0
2010-11-04 10:30:00,38.3,38.4,38.3,38.4,123700.0,30.3886,30.4679,30.3886,30.4679,123700.0
2010-11-04 10:35:00,38.39,38.41,38.3,38.35,91700.0,30.46,30.4759,30.3886,30.4283,91700.0
2010-11-04 10:40:00,38.34,38.36,38.31,38.34,41100.0,30.4203,30.4362,30.3965,30.4203,41100.0
2010-11-04 10:45:00,38.34,38.36,38.24,38.27,46800.0,30.4203,30.4362,30.341,30.3648,46800.0
2010-11-04 10:50:00,38.28,38.29,38.22,38.25,27400.0,30.3727,30.3807,30.3251,30.3489,27400.0
2010-11-04 10:55:00,38.25,38.43,38.25,38.39,52400.0,30.3489,30.4918,30.3489,30.46,52400.0
2010-11-04 11:00:00,38.39,38.5,38.38,38.48,46400.0,30.46,30.5473,30.4521,30.5314,46400.0
2010-11-04 11:05:00,38.48,38.52,38.44,38.51,58600.0,30.5314,30.5632,30.4997,30.5552,58600.0
2010-11-04 11:10:00,38.51,38.51,38.36,38.36,48700.0,30.5552,30.5552,30.4362,30.4362,48700.0
2010-11-04 11:15:00,38.36,38.4,38.33,38.4,45900.0,30.4362,30.4679,30.4124,30.4679,45900.0
2010-11-04 11:20:00,38.41,38.45,38.39,38.41,46400.0,30.4759,30.5076,30.46,30.4759,46400.0
2010-11-04 11:25:00,38.41,38.49,38.39,38.46,48000.0,30.4759,30.5394,30.46,30.5156,48000.0
2010-11-04 11:30:00,38.46,38.5,38.45,38.49,51900.0,30.5156,30.5473,30.5076,30.5394,51900.0
2010-11-04 11:35:00,38.49,38.57,38.48,38.48,45600.0,30.5394,30.6028,30.5314,30.5314,45600.0
2010-11-04 11:40:00,38.47,38.5,38.37,38.38,32200.0,30.5235,30.5473,30.4441,30.4521,32200.0
2010-11-04 11:45:00,38.39,38.42,38.31,38.35,39700.0,30.46,30.4838,30.3965,30.4283,39700.0
2010-11-04 11:50:00,38.35,38.39,38.34,38.36,29900.0,30.4283,30.46,30.4203,30.4362,29900.0
2010-11-04 11:55:00,38.36,38.37,38.31,38.35,36000.0,30.4362,30.4441,30.3965,30.4283,36000.0
2010-11-04 12:00:00,38.35,38.36,38.35,38.35,19700.0,30.4283,30.4362,30.4283,30.4283,19700.0
2010-11-04 12:05:00,38.36,38.36,38.28,38.35,40500.0,30.4362,30.4362,30.3727,30.4283,40500.0
2010-11-04 12:10:00,38.35,38.46,38.35,38.44,38300.0,30.4283,30.5156,30.4283,30.4997,38300.0
2010-11-04 12:15:00,38.45,38.46,38.42,38.46,33600.0,30.5076,30.5156,30.4838,30.5156,33600.0
2010-11-04 12:20:00,38.46,38.48,38.44,38.45,57100.0,30.5156,30.5314,30.4997,30.5076,57100.0
2010-11-04 12:25:00,38.44,38.45,38.36,38.37,35700.0,30.4997,30.5076,30.4362,30.4441,35700.0
2010-11-04 12:30:00,38.37,38.41,38.37,38.38,31100.0,30.4441,30.4759,30.4441,30.4521,31100.0
2010-11-04 12:35:00,38.37,38.41,38.36,38.39,30400.0,30.4441,30.4759,30.4362,30.46,30400.0
2010-11-04 12:40:00,38.39,38.45,38.38,38.45,32900.0,30.46,30.5076,30.4521,30.5076,32900.0
2010-11-04 12:45:00,38.45,38.48,38.41,38.41,32900.0,30.5076,30.5314,30.4759,30.4759,32900.0
2010-11-04 12:50:00,38.41,38.52,38.4,38.49,53900.0,30.4759,30.5632,30.4679,30.5394,53900.0
2010-11-04 12:55:00,38.5,38.55,38.5,38.55,23200.0,30.5473,30.587,30.5473,30.587,23200.0
2010-11-04 13:00:00,38.55,38.56,38.51,38.55,22400.0,30.587,30.5949,30.5552,30.587,22400.0
2010-11-04 13:05:00,38.54,38.59,38.52,38.58,46600.0,30.579,30.6187,30.5632,30.6108,46600.0
2010-11-04 13:10:00,38.58,38.68,38.58,38.64,58700.0,30.6108,30.6901,30.6108,30.6584,58700.0
2010-11-04 13:15:00,38.64,38.74,38.63,38.71,47600.0,30.6584,30.7377,30.6504,30.7139,47600.0
2010-11-04 13:20:00,38.7,38.72,38.68,38.68,28900.0,30.706,30.7218,30.6901,30.6901,28900.0
2010-11-04 13:25:00,38.67,38.74,38.66,38.73,45500.0,30.6822,30.7377,30.6742,30.7298,45500.0
2010-11-04 13:30:00,38.72,38.75,38.64,38.64,45900.0,30.7218,30.7457,30.6584,30.6584,45900.0
2010-11-04 13:35:00,38.64,38.65,38.58,38.59,32100.0,30.6584,30.6663,30.6108,30.6187,32100.0
2010-11-04 13:40:00,38.58,38.61,38.55,38.59,32400.0,30.6108,30.6346,30.587,30.6187,32400.0
2010-11-04 13:45:00,38.59,38.64,38.58,38.6,52900.0,30.6187,30.6584,30.6108,30.6266,52900.0
2010-11-04 13:50:00,38.6,38.64,38.6,38.63,22200.0,30.6266,30.6584,30.6266,30.6504,22200.0
2010-11-04 13:55:00,38.64,38.69,38.62,38.62,40500.0,30.6584,30.698,30.6425,30.6425,40500.0
2010-11-04 14:00:00,38.63,38.68,38.62,38.67,64500.0,30.6504,30.6901,30.6425,30.6822,64500.0
2010-11-04 14:05:00,38.67,38.68,38.63,38.66,50300.0,30.6822,30.6901,30.6504,30.6742,50300.0
2010-11-04 14:10:00,38.65,38.71,38.65,38.7,45100.0,30.6663,30.7139,30.6663,30.706,45100.0
2010-11-04 14:15:00,38.69,38.7,38.62,38.63,25600.0,30.698,30.706,30.6425,30.6504,25600.0
2010-11-04 14:20:00,38.63,38.75,38.63,38.71,48600.0,30.6504,30.7457,30.6504,30.7139,48600.0
2010-11-04 14:25:00,38.71,38.72,38.69,38.69,16800.0,30.7139,30.7218,30.698,30.698,16800.0
2010-11-04 14:30:00,38.69,38.7,38.63,38.66,30800.0,30.698,30.706,30.6504,30.6742,30800.0
2010-11-04 14:35:00,38.66,38.76,38.66,38.75,66400.0,30.6742,30.7536,30.6742,30.7457,66400.0
2010-11-04 14:40:00,38.75,38.75,38.66,38.66,27600.0,30.7457,30.7457,30.6742,30.6742,27600.0
2010-11-04 14:45:00,38.67,38.71,38.65,38.71,54100.0,30.6822,30.7139,30.6663,30.7139,54100.0
2010-11-04 14:50:00,38.7,38.71,38.69,38.7,37600.0,30.706,30.7139,30.698,30.706,37600.0
2010-11-04 14:55:00,38.69,38.71,38.69,38.7,37800.0,30.698,30.7139,30.698,30.706,37800.0
2010-11-04 15:00:00,38.7,38.73,38.69,38.72,41300.0,30.706,30.7298,30.698,30.7218,41300.0
2010-11-04 15:05:00,38.73,38.76,38.72,38.74,94100.0,30.7298,30.7536,30.7218,30.7377,94100.0
2010-11-04 15:10:00,38.73,38.74,38.67,38.69,115000.0,30.7298,30.7377,30.6822,30.698,115000.0
2010-11-04 15:15:00,38.69,38.83,38.69,38.81,226700.0,30.698,30.8091,30.698,30.7933,226700.0
2010-11-04 15:20:00,38.82,38.99,38.81,38.99,161800.0,30.8012,30.9361,30.7933,30.9361,161800.0
2010-11-04 15:25:00,39.0,39.1,38.94,39.09,237200.0,30.944,31.0234,30.8964,31.0154,237200.0
2010-11-04 15:30:00,39.09,39.21,39.08,39.17,327200.0,31.0154,31.1106,31.0075,31.0789,327200.0
2010-11-04 15:35:00,39.18,39.31,39.12,39.3,259100.0,31.0868,31.19,31.0392,31.182,259100.0
2010-11-04 15:40:00,39.3,39.41,39.3,39.41,232700.0,31.182,31.2693,31.182,31.2693,232700.0
2010-11-04 15:45:00,39.41,39.44,39.19,39.27,308100.0,31.2693,31.2931,31.0948,31.1582,308100.0
2010-11-04 15:50:00,39.27,39.39,39.24,39.35,268700.0,31.1582,31.2535,31.1344,31.2217,268700.0
2010-11-04 15:55:00,39.35,39.36,39.24,39.28,664400.0,31.2217,31.2296,31.1344,31.1662,664400.0
2010-11-05 09:30:00,39.44,39.44,39.1,39.2,179300.0,31.2931,31.2931,31.0234,31.1027,179300.0
2010-11-05 09:35:00,39.21,39.5,39.16,39.5,106200.0,31.1106,31.3407,31.071,31.3407,106200.0
2010-11-05 09:40:00,39.5,39.66,39.41,39.51,144300.0,31.3407,31.4677,31.2693,31.3487,144300.0
2010-11-05 09:45:00,39.5,39.74,39.49,39.72,128800.0,31.3407,31.5312,31.3328,31.5153,128800.0
2010-11-05 09:50:00,39.73,39.89,39.68,39.88,161700.0,31.5232,31.6502,31.4835,31.6422,161700.0
2010-11-05 09:55:00,39.89,40.68,39.89,40.65,331800.0,31.6502,32.277,31.6502,32.2532,331800.0
2010-11-05 10:00:00,40.66,40.68,40.2,40.21,213600.0,32.2611,32.277,31.8961,31.9041,213600.0
2010-11-05 10:05:00,40.2,40.3,40.1,40.17,93000.0,31.8961,31.9755,31.8168,31.8723,93000.0
2010-11-05 10:10:00,40.16,40.43,40.08,40.43,114100.0,31.8644,32.0786,31.8009,32.0786,114100.0
2010-11-05 10:15:00,40.43,40.8,40.42,40.76,254800.0,32.0786,32.3722,32.0707,32.3405,254800.0
2010-11-05 10:20:00,40.75,40.98,40.66,40.96,162200.0,32.3325,32.515,32.2611,32.4991,162200.0
2010-11-05 10:25:00,40.98,41.0,40.79,40.91,111500.0,32.515,32.5309,32.3643,32.4595,111500.0
2010-11-05 10:30:00,40.91,40.99,40.84,40.93,125400.0,32.4595,32.5229,32.4039,32.4753,125400.0
2010-11-05 10:35:00,40.93,40.99,40.81,40.83,139500.0,32.4753,32.5229,32.3801,32.396,139500.0
2010-11-05 10:40:00,40.83,40.83,40.6,40.65,115200.0,32.396,32.396,32.2135,32.2532,115200.0
2010-11-05 10:45:00,40.65,40.75,40.62,40.62,79000.0,32.2532,32.3325,32.2294,32.2294,79000.0
2010-11-05 10:50:00,40.63,40.7,40.48,40.48,127100.0,32.2373,32.2929,32.1183,32.1183,127100.0
2010-11-05 10:55:00,40.49,40.6,40.47,40.49,127500.0,32.1262,32.2135,32.1104,32.1262,127500.0
2010-11-05 11:00:00,40.5,40.65,40.49,40.64,103600.0,32.1342,32.2532,32.1262,32.2452,103600.0
2010-11-05 11:05:00,40.63,40.68,40.63,40.67,119600.0,32.2373,32.277,32.2373,32.269,119600.0
2010-11-05 11:10:00,40.68,40.68,40.51,40.52,126600.0,32.277,32.277,32.1421,32.15,126600.0
2010-11-05 11:15:00,40.52,40.53,40.37,40.43,69700.0,32.15,32.158,32.031,32.0786,69700.0
2010-11-05 11:20:00,40.42,40.45,40.31,40.43,79200.0,32.0707,32.0945,31.9834,32.0786,79200.0
2010-11-05 11:25:00,40.42,40.45,40.38,40.4,77200.0,32.0707,32.0945,32.039,32.0548,77200.0
2010-11-05 11:30:00,40.4,40.43,40.29,40.29,87800.0,32.0548,32.0786,31.9675,31.9675,87800.0
2010-11-05 11:35:00,40.29,40.3,40.17,40.17,50700.0,31.9675,31.9755,31.8723,31.8723,50700.0
2010-11-05 11:40:00,40.17,40.18,40.01,40.09,84600.0,31.8723,31.8803,31.7454,31.8089,84600.0
2010-11-05 11:45:00,40.08,40.08,39.91,39.96,105000.0,31.8009,31.8009,31.666,31.7057,105000.0
2010-11-05 11:50:00,39.95,40.04,39.92,40.01,45900.0,31.6978,31.7692,31.674,31.7454,45900.0
2010-11-05 11:55:00,40.01,40.01,39.77,39.81,97500.0,31.7454,31.7454,31.555,31.5867,97500.0
2010-11-05 12:00:00,39.8,39.88,39.68,39.87,108300.0,31.5788,31.6422,31.4835,31.6343,108300.0
2010-11-05 12:05:00,39.88,40.13,39.82,40.13,117700.0,31.6422,31.8406,31.5946,31.8406,117700.0
2010-11-05 12:10:00,40.14,40.4,40.12,40.4,82800.0,31.8485,32.0548,31.8327,32.0548,82800.0
2010-11-05 12:15:00,40.4,40.4,40.28,40.31,41300.0,32.0548,32.0548,31.9596,31.9834,41300.0
2010-11-05 12:20:00,40.29,40.37,40.27,40.37,45000.0,31.9675,32.031,31.9517,32.031,45000.0
2010-11-05 12:25:00,40.37,40.44,40.36,40.4,41100.0,32.031,32.0866,32.0231,32.0548,41100.0
2010-11-05 12:30:00,40.4,40.41,40.3,40.3,60500.0,32.0548,32.0628,31.9755,31.9755,60500.0
2010-11-05 12:35:00,40.3,40.41,40.23,40.41,53700.0,31.9755,32.0628,31.9199,32.0628,53700.0
2010-11-05 12:40:00,40.41,40.49,40.3,40.3,63300.0,32.0628,32.1262,31.9755,31.9755,63300.0
2010-11-05 12:45:00,40.29,40.32,40.23,40.24,44400.0,31.9675,31.9913,31.9199,31.9279,44400.0
2010-11-05 12:50:00,40.24,40.26,40.16,40.23,39400.0,31.9279,31.9437,31.8644,31.9199,39400.0
2010-11-05 12:55:00,40.23,40.3,40.23,40.28,24300.0,31.9199,31.9755,31.9199,31.9596,24300.0
2010-11-05 13:00:00,40.28,40.39,40.27,40.38,32600.0,31.9596,32.0469,31.9517,32.039,32600.0
2010-11-05 13:05:00,40.38,40.44,40.37,40.44,54900.0,32.039,32.0866,32.031,32.0866,54900.0
2010-11-05 13:10:00,40.44,40.45,40.35,40.37,33700.0,32.0866,32.0945,32.0151,32.031,33700.0
2010-11-05 13:15:00,40.38,40.41,40.34,40.34,37400.0,32.039,32.0628,32.0072,32.0072,37400.0
2010-11-05 13:20:00,40.34,40.35,40.28,40.29,32700.0,32.0072,32.0151,31.9596,31.9675,32700.0
2010-11-05 13:25:00,40.29,40.4,40.28,40.4,33200.0,31.9675,32.0548,31.9596,32.0548,33200.0
2010-11-05 13:30:00,40.39,40.4,40.28,40.29,48400.0,32.0469,32.0548,31.9596,31.9675,48400.0
2010-11-05 13:35:00,40.3,40.38,40.29,40.38,43400.0,31.9755,32.039,31.9675,32.039,43400.0
2010-11-05 13:40:00,40.37,40.39,40.31,40.33,38400.0,32.031,32.0469,31.9834,31.9993,38400.0
2010-11-05 13:45:00,40.33,40.35,40.28,40.28,26600.0,31.9993,32.0151,31.9596,31.9596,26600.0
2010-11-05 13:50:00,40.27,40.3,40.26,40.28,20800.0,31.9517,31.9755,31.9437,31.9596,20800.0
2010-11-05 13:55:00,40.28,40.3,40.26,40.29,23200.0,31.9596,31.9755,31.9437,31.9675,23200.0
2010-11-05 14:00:00,40.3,40.33,40.21,40.21,43000.0,31.9755,31.9993,31.9041,31.9041,43000.0
2010-11-05 14:05:00,40.21,40.27,40.2,40.25,36400.0,31.9041,31.9517,31.8961,31.9358,36400.0
2010-11-05 14:10:00,40.25,40.26,40.14,40.15,25600.0,31.9358,31.9437,31.8485,31.8565,25600.0
2010-11-05 14:15:00,40.14,40.2,40.09,40.14,71000.0,31.8485,31.8961,31.8089,31.8485,71000.0
2010-11-05 14:20:00,40.13,40.2,40.09,40.17,41000.0,31.8406,31.8961,31.8089,31.8723,41000.0
2010-11-05 14:25:00,40.18,40.23,40.15,40.22,83700.0,31.8803,31.9199,31.8565,31.912,83700.0
2010-11-05 14:30:00,40.22,40.32,40.21,40.24,79100.0,31.912,31.9913,31.9041,31.9279,79100.0
2010-11-05 14:35:00,40.24,40.33,40.2,40.28,79400.0,31.9279,31.9993,31.8961,31.9596,79400.0
2010-11-05 14:40:00,40.28,40.29,40.17,40.18,58800.0,31.9596,31.9675,31.8723,31.8803,58800.0
2010-11-05 14:45:00,40.18,40.19,40.07,40.13,53300.0,31.8803,31.8882,31.793,31.8406,53300.0
2010-11-05 14:50:00,40.12,40.19,40.1,40.19,49400.0,31.8327,31.8882,31.8168,31.8882,49400.0
2010-11-05 14:55:00,40.19,40.22,40.18,40.18,35700.0,31.8882,31.912,31.8803,31.8803,35700.0
2010-11-05 15:00:00,40.18,40.2,40.11,40.17,63900.0,31.8803,31.8961,31.8247,31.8723,63900.0
2010-11-05 15:05:00,40.17,40.31,40.16,40.28,91900.0,31.8723,31.9834,31.8644,31.9596,91900.0
2010-11-05 15:10:00,40.28,40.3,40.21,40.22,58600.0,31.9596,31.9755,31.9041,31.912,58600.0
2010-11-05 15:15:00,40.22,40.27,40.2,40.24,46000.0,31.912,31.9517,31.8961,31.9279,46000.0
2010-11-05 15:20:00,40.23,40.24,40.13,40.14,79500.0,31.9199,31.9279,31.8406,31.8485,79500.0
2010-11-05 15:25:00,40.13,40.27,40.12,40.25,113300.0,31.8406,31.9517,31.8327,31.9358,113300.0
2010-11-05 15:30:00,40.25,40.35,40.21,40.33,114600.0,31.9358,32.0151,31.9041,31.9993,114600.0
2010-11-05 15:35:00,40.33,40.35,40.25,40.27,162100.0,31.9993,32.0151,31.9358,31.9517,162100.0
2010-11-05 15:40:00,40.28,40.29,40.18,40.19,141000.0,31.9596,31.9675,31.8803,31.8882,141000.0
2010-11-05 15:45:00,40.19,40.37,40.19,40.34,247400.0,31.8882,32.031,31.8882,32.0072,247400.0
2010-11-05 15:50:00,40.35,40.39,40.31,40.32,296200.0,32.0151,32.0469,31.9834,31.9913,296200.0
2010-11-05 15:55:00,40.32,40.39,40.32,40.34,439700.0,31.9913,32.0469,31.9913,32.0072,439700.0
2010-11-08 09:30:00,40.1,40.27,40.04,40.23,88500.0,31.8168,31.9517,31.7692,31.9199,88500.0
2010-11-08 09:35:00,40.22,40.51,40.19,40.43,123700.0,31.912,32.1421,31.8882,32.0786,123700.0
2010-11-08 09:40:00,40.43,40.62,40.41,40.49,193500.0,32.0786,32.2294,32.0628,32.1262,193500.0
2010-11-08 09:45:00,40.49,40.56,40.38,40.46,118100.0,32.1262,32.1818,32.039,32.1024,118100.0
2010-11-08 09:50:00,40.46,40.52,40.38,40.47,79600.0,32.1024,32.15,32.039,32.1104,79600.0
2010-11-08 09:55:00,40.47,40.52,40.44,40.44,81300.0,32.1104,32.15,32.0866,32.0866,81300.0
2010-11-08 10:00:00,40.43,40.43,40.2,40.31,112200.0,32.0786,32.0786,31.8961,31.9834,112200.0
2010-11-08 10:05:00,40.3,40.37,40.29,40.31,53800.0,31.9755,32.031,31.9675,31.9834,53800.0
2010-11-08 10:10:00,40.31,40.33,40.24,40.33,58600.0,31.9834,31.9993,31.9279,31.9993,58600.0
2010-11-08 10:15:00,40.33,40.47,40.3,40.43,48500.0,31.9993,32.1104,31.9755,32.0786,48500.0
2010-11-08 10:20:00,40.43,40.5,40.38,40.48,64300.0,32.0786,32.1342,32.039,32.1183,64300.0
2010-11-08 10:25:00,40.47,40.6,40.46,40.52,71900.0,32.1104,32.2135,32.1024,32.15,71900.0
2010-11-08 10:30:00,40.52,40.58,40.35,40.37,75200.0,32.15,32.1976,32.0151,32.031,75200.0
2010-11-08 10:35:00,40.36,40.39,40.23,40.25,71400.0,32.0231,32.0469,31.9199,31.9358,71400.0
2010-11-08 10:40:00,40.25,40.25,40.19,40.21,35100.0,31.9358,31.9358,31.8882,31.9041,35100.0
2010-11-08 10:45:00,40.21,40.38,40.21,40.38,49600.0,31.9041,32.039,31.9041,32.039,49600.0
2010-11-08 10:50:00,40.39,40.4,40.15,40.19,75000.0,32.0469,32.0548,31.8565,31.8882,75000.0
2010-11-08 10:55:00,40.19,40.19,39.97,39.99,113100.0,31.8882,31.8882,31.7136,31.7295,113100.0
2010-11-08 11:00:00,39.98,39.99,39.79,39.9,142000.0,31.7216,31.7295,31.5708,31.6581,142000.0
2010-11-08 11:05:00,39.91,39.91,39.78,39.87,77600.0,31.666,31.666,31.5629,31.6343,77600.0
2010-11-08 11:10:00,39.86,39.92,39.85,39.85,37000.0,31.6264,31.674,31.6184,31.6184,37000.0
2010-11-08 11:15:00,39.86,39.97,39.85,39.94,26900.0,31.6264,31.7136,31.6184,31.6898,26900.0
2010-11-08 11:20:00,39.96,40.07,39.94,40.04,21700.0,31.7057,31.793,31.6898,31.7692,21700.0
2010-11-08 11:25:00,40.04,40.08,39.98,40.05,23600.0,31.7692,31.8009,31.7216,31.7771,23600.0
2010-11-08 11:30:00,40.05,40.1,40.02,40.08,14800.0,31.7771,31.8168,31.7533,31.8009,14800.0
2010-11-08 11:35:00,40.09,40.12,40.0,40.09,19000.0,31.8089,31.8327,31.7374,31.8089,19000.0
2010-11-08 11:40:00,40.09,40.1,40.01,40.06,22000.0,31.8089,31.8168,31.7454,31.7851,22000.0
2010-11-08 11:45:00,40.06,40.07,40.0,40.04,24000.0,31.7851,31.793,31.7374,31.7692,24000.0
2010-11-08 11:50:00,40.06,40.15,40.03,40.14,22800.0,31.7851,31.8565,31.7613,31.8485,22800.0
2010-11-08 11:55:00,40.14,40.2,40.08,40.12,41700.0,31.8485,31.8961,31.8009,31.8327,41700.0
2010-11-08 12:00:00,40.12,40.16,40.09,40.09,27400.0,31.8327,31.8644,31.8089,31.8089,27400.0
2010-11-08 12:05:00,40.09,40.09,39.99,40.0,20600.0,31.8089,31.8089,31.7295,31.7374,20600.0
2010-11-08 12:10:00,40.01,40.07,40.0,40.04,22100.0,31.7454,31.793,31.7374,31.7692,22100.0
2010-11-08 12:15:00,40.05,40.09,39.99,40.08,23300.0,31.7771,31.8089,31.7295,31.8009,23300.0
2010-11-08 12:20:00,40.08,40.2,40.07,40.1,26200.0,31.8009,31.8961,31.793,31.8168,26200.0
2010-11-08 12:25:00,40.12,40.16,40.03,40.03,30100.0,31.8327,31.8644,31.7613,31.7613,30100.0
2010-11-08 12:30:00,40.04,40.06,39.97,40.04,31600.0,31.7692,31.7851,31.7136,31.7692,31600.0
2010-11-08 12:35:00,40.04,40.06,40.0,40.06,14200.0,31.7692,31.7851,31.7374,31.7851,14200.0
2010-11-08 12:40:00,40.05,40.12,40.05,40.05,16100.0,31.7771,31.8327,31.7771,31.7771,16100.0
2010-11-08 12:45:00,40.05,40.1,39.98,40.01,37000.0,31.7771,31.8168,31.7216,31.7454,37000.0
2010-11-08 12:50:00,40.01,40.1,40.01,40.05,19400.0,31.7454,31.8168,31.7454,31.7771,19400.0
2010-11-08 12:55:00,40.05,40.13,40.04,40.08,20800.0,31.7771,31.8406,31.7692,31.8009,20800.0
2010-11-08 13:00:00,40.07,40.14,40.07,40.08,16600.0,31.793,31.8485,31.793,31.8009,16600.0
2010-11-08 13:05:00,40.08,40.08,40.01,40.01,46100.0,31.8009,31.8009,31.7454,31.7454,46100.0
2010-11-08 13:10:00,40.02,40.1,40.0,40.09,28000.0,31.7533,31.8168,31.7374,31.8089,28000.0
2010-11-08 13:15:00,40.1,40.12,40.08,40.08,20500.0,31.8168,31.8327,31.8009,31.8009,20500.0
2010-11-08 13:20:00,40.08,40.13,40.07,40.09,13300.0,31.8009,31.8406,31.793,31.8089,13300.0
2010-11-08 13:25:00,40.1,40.14,39.98,39.98,45400.0,31.8168,31.8485,31.7216,31.7216,45400.0
2010-11-08 13:30:00,39.99,39.99,39.9,39.93,47400.0,31.7295,31.7295,31.6581,31.6819,47400.0
2010-11-08 13:35:00,39.93,39.96,39.9,39.9,19800.0,31.6819,31.7057,31.6581,31.6581,19800.0
2010-11-08 13:40:00,39.9,39.92,39.86,39.88,33500.0,31.6581,31.674,31.6264,31.6422,33500.0
2010-11-08 13:45:00,39.88,39.95,39.87,39.94,11400.0,31.6422,31.6978,31.6343,31.6898,11400.0
2010-11-08 13:50:00,39.94,40.0,39.91,40.0,12700.0,31.6898,31.7374,31.666,31.7374,12700.0
2010-11-08 13:55:00,39.99,40.01,39.95,39.96,37700.0,31.7295,31.7454,31.6978,31.7057,37700.0
2010-11-08 14:00:00,39.96,40.04,39.96,40.0,25600.0,31.7057,31.7692,31.7057,31.7374,25600.0
2010-11-08 14:05:00,40.0,40.05,39.99,40.01,23700.0,31.7374,31.7771,31.7295,31.7454,23700.0
2010-11-08 14:10:00,40.01,40.01,39.96,39.99,24100.0,31.7454,31.7454,31.7057,31.7295,24100.0
2010-11-08 14:15:00,39.98,40.11,39.96,40.11,43100.0,31.7216,31.8247,31.7057,31.8247,43100.0
2010-11-08 14:20:00,40.11,40.14,40.09,40.1,24500.0,31.8247,31.8485,31.8089,31.8168,24500.0
2010-11-08 14:25:00,40.09,40.13,40.04,40.05,18800.0,31.8089,31.8406,31.7692,31.7771,18800.0
2010-11-08 14:30:00,40.05,40.09,39.99,40.02,38800.0,31.7771,31.8089,31.7295,31.7533,38800.0
2010-11-08 14:35:00,40.01,40.03,39.94,39.97,35300.0,31.7454,31.7613,31.6898,31.7136,35300.0
2010-11-08 14:40:00,39.97,40.06,39.97,40.03,38700.0,31.7136,31.7851,31.7136,31.7613,38700.0
2010-11-08 14:45:00,40.02,40.12,40.01,40.1,46500.0,31.7533,31.8327,31.7454,31.8168,46500.0
2010-11-08 14:50:00,40.1,40.12,40.01,40.07,48000.0,31.8168,31.8327,31.7454,31.793,48000.0
2010-11-08 14:55:00,40.06,40.07,40.0,40.04,25200.0,31.7851,31.793,31.7374,31.7692,25200.0
2010-11-08 15:00:00,40.04,40.14,40.04,40.1,24600.0,31.7692,31.8485,31.7692,31.8168,24600.0
2010-11-08 15:05:00,40.1,40.12,40.02,40.04,41900.0,31.8168,31.8327,31.7533,31.7692,41900.0
2010-11-08 15:10:00,40.04,40.06,39.99,40.03,36200.0,31.7692,31.7851,31.7295,31.7613,36200.0
2010-11-08 15:15:00,40.02,40.14,40.01,40.14,37800.0,31.7533,31.8485,31.7454,31.8485,37800.0
2010-11-08 15:20:00,40.15,40.27,40.15,40.27,87000.0,31.8565,31.9517,31.8565,31.9517,87000.0
2010-11-08 15:25:00,40.27,40.28,40.25,40.25,70800.0,31.9517,31.9596,31.9358,31.9358,70800.0
2010-11-08 15:30:00,40.25,40.31,40.21,40.21,79800.0,31.9358,31.9834,31.9041,31.9041,79800.0
2010-11-08 15:35:00,40.21,40.22,40.14,40.17,52200.0,31.9041,31.912,31.8485,31.8723,52200.0
2010-11-08 15:40:00,40.17,40.22,40.16,40.22,80200.0,31.8723,31.912,31.8644,31.912,80200.0
2010-11-08 15:45:00,40.22,40.23,40.08,40.11,129900.0,31.912,31.9199,31.8009,31.8247,129900.0
2010-11-08 15:50:00,40.11,40.12,40.03,40.06,93500.0,31.8247,31.8327,31.7613,31.7851,93500.0
2010-11-08 15:55:00,40.05,40.12,40.04,40.11,139900.0,31.7771,31.8327,31.7692,31.8247,139900.0
2010-11-09 09:30:00,40.26,40.26,39.69,39.69,105800.0,31.985,31.985,31.5321,31.5321,105800.0
2010-11-09 09:35:00,39.71,39.8,39.43,39.54,107500.0,31.548,31.6195,31.3256,31.413,107500.0
2010-11-09 09:40:00,39.5,39.65,39.43,39.64,42900.0,31.3812,31.5004,31.3256,31.4924,42900.0
2010-11-09 09:45:00,39.65,39.83,39.63,39.81,51600.0,31.5004,31.6434,31.4845,31.6275,51600.0
2010-11-09 09:50:00,39.81,39.85,39.56,39.85,36200.0,31.6275,31.6593,31.4289,31.6593,36200.0
2010-11-09 09:55:00,39.84,39.9,39.73,39.77,35200.0,31.6513,31.699,31.5639,31.5957,35200.0
2010-11-09 10:00:00,39.79,39.88,39.7,39.79,22400.0,31.6116,31.6831,31.5401,31.6116,22400.0
2010-11-09 10:05:00,39.79,39.84,39.72,39.72,22200.0,31.6116,31.6513,31.556,31.556,22200.0
2010-11-09 10:10:00,39.74,39.99,39.74,39.95,48700.0,31.5719,31.7705,31.5719,31.7387,48700.0
2010-11-09 10:15:00,39.93,40.01,39.85,39.88,43000.0,31.7228,31.7864,31.6593,31.6831,43000.0
2010-11-09 10:20:00,39.87,39.92,39.8,39.83,43100.0,31.6751,31.7149,31.6195,31.6434,43100.0
2010-11-09 10:25:00,39.82,39.88,39.77,39.77,19200.0,31.6354,31.6831,31.5957,31.5957,19200.0
2010-11-09 10:30:00,39.77,39.8,39.63,39.65,29100.0,31.5957,31.6195,31.4845,31.5004,29100.0
2010-11-09 10:35:00,39.65,39.67,39.58,39.65,39100.0,31.5004,31.5162,31.4447,31.5004,39100.0
2010-11-09 10:40:00,39.66,39.68,39.56,39.64,24000.0,31.5083,31.5242,31.4289,31.4924,24000.0
2010-11-09 10:45:00,39.63,39.63,39.5,39.54,53200.0,31.4845,31.4845,31.3812,31.413,53200.0
2010-11-09 10:50:00,39.54,39.57,39.49,39.53,76500.0,31.413,31.4368,31.3732,31.405,76500.0
2010-11-09 10:55:00,39.52,39.62,39.52,39.62,19100.0,31.3971,31.4765,31.3971,31.4765,19100.0
2010-11-09 11:00:00,39.62,39.65,39.56,39.56,31000.0,31.4765,31.5004,31.4289,31.4289,31000.0
2010-11-09 11:05:00,39.54,39.63,39.51,39.55,44700.0,31.413,31.4845,31.3891,31.4209,44700.0
2010-11-09 11:10:00,39.56,39.61,39.52,39.57,18100.0,31.4289,31.4686,31.3971,31.4368,18100.0
2010-11-09 11:15:00,39.57,39.72,39.57,39.68,20900.0,31.4368,31.556,31.4368,31.5242,20900.0
2010-11-09 11:20:00,39.69,39.82,39.63,39.77,51300.0,31.5321,31.6354,31.4845,31.5957,51300.0
2010-11-09 11:25:00,39.77,39.79,39.7,39.75,33000.0,31.5957,31.6116,31.5401,31.5798,33000.0
2010-11-09 11:30:00,39.75,39.77,39.62,39.65,31400.0,31.5798,31.5957,31.4765,31.5004,31400.0
2010-11-09 11:35:00,39.65,39.73,39.64,39.65,29100.0,31.5004,31.5639,31.4924,31.5004,29100.0
2010-11-09 11:40:00,39.67,39.68,39.58,39.58,54800.0,31.5162,31.5242,31.4447,31.4447,54800.0
2010-11-09 11:45:00,39.59,39.61,39.56,39.57,21200.0,31.4527,31.4686,31.4289,31.4368,21200.0
2010-11-09 11:50:00,39.55,39.56,39.45,39.48,41200.0,31.4209,31.4289,31.3415,31.3653,41200.0
2010-11-09 11:55:00,39.48,39.49,39.35,39.35,54200.0,31.3653,31.3732,31.262,31.262,54200.0
2010-11-09 12:00:00,39.37,39.43,39.35,39.38,50900.0,31.2779,31.3256,31.262,31.2859,50900.0
2010-11-09 12:05:00,39.4,39.41,39.35,39.35,19300.0,31.3017,31.3097,31.262,31.262,19300.0
2010-11-09 12:10:00,39.35,39.4,39.3,39.33,31900.0,31.262,31.3017,31.2223,31.2461,31900.0
2010-11-09 12:15:00,39.34,39.38,39.32,39.32,21300.0,31.2541,31.2859,31.2382,31.2382,21300.0
2010-11-09 12:20:00,39.32,39.33,39.26,39.26,29800.0,31.2382,31.2461,31.1905,31.1905,29800.0
2010-11-09 12:25:00,39.26,39.28,39.25,39.26,18600.0,31.1905,31.2064,31.1826,31.1905,18600.0
2010-11-09 12:30:00,39.26,39.38,39.25,39.25,47700.0,31.1905,31.2859,31.1826,31.1826,47700.0
2010-11-09 12:35:00,39.26,39.33,39.24,39.29,19500.0,31.1905,31.2461,31.1746,31.2144,19500.0
2010-11-09 12:40:00,39.29,39.32,39.19,39.19,33900.0,31.2144,31.2382,31.1349,31.1349,33900.0
2010-11-09 12:45:00,39.2,39.32,39.19,39.28,52000.0,31.1429,31.2382,31.1349,31.2064,52000.0
2010-11-09 12:50:00,39.28,39.29,39.22,39.29,16100.0,31.2064,31.2144,31.1587,31.2144,16100.0
2010-11-09 12:55:00,39.28,39.29,39.21,39.23,47800.0,31.2064,31.2144,31.1508,31.1667,47800.0
2010-11-09 13:00:00,39.24,39.39,39.22,39.31,24200.0,31.1746,31.2938,31.1587,31.2302,24200.0
2010-11-09 13:05:00,39.33,39.4,39.3,39.37,17300.0,31.2461,31.3017,31.2223,31.2779,17300.0
2010-11-09 13:10:00,39.37,39.43,39.32,39.43,21600.0,31.2779,31.3256,31.2382,31.3256,21600.0
2010-11-09 13:15:00,39.42,39.42,39.3,39.3,21500.0,31.3176,31.3176,31.2223,31.2223,21500.0
2010-11-09 13:20:00,39.3,39.32,39.26,39.27,19000.0,31.2223,31.2382,31.1905,31.1985,19000.0
2010-11-09 13:25:00,39.27,39.29,39.21,39.25,26600.0,31.1985,31.2144,31.1508,31.1826,26600.0
2010-11-09 13:30:00,39.24,39.27,39.17,39.22,24800.0,31.1746,31.1985,31.119,31.1587,24800.0
2010-11-09 13:35:00,39.21,39.23,39.12,39.14,18400.0,31.1508,31.1667,31.0793,31.0952,18400.0
2010-11-09 13:40:00,39.15,39.15,39.07,39.1,55500.0,31.1031,31.1031,31.0396,31.0634,55500.0
2010-11-09 13:45:00,39.1,39.1,38.97,39.06,70600.0,31.0634,31.0634,30.9601,31.0316,70600.0
2010-11-09 13:50:00,39.05,39.06,38.93,38.94,113600.0,31.0237,31.0316,30.9283,30.9363,113600.0
2010-11-09 13:55:00,38.94,38.98,38.89,38.97,168400.0,30.9363,30.9681,30.8966,30.9601,168400.0
2010-11-09 14:00:00,38.98,38.98,38.9,38.93,58600.0,30.9681,30.9681,30.9045,30.9283,58600.0
2010-11-09 14:05:00,38.94,38.98,38.91,38.93,58900.0,30.9363,30.9681,30.9125,30.9283,58900.0
2010-11-09 14:10:00,38.93,38.96,38.9,38.95,43000.0,30.9283,30.9522,30.9045,30.9442,43000.0
2010-11-09 14:15:00,38.95,39.0,38.88,38.91,137900.0,30.9442,30.984,30.8886,30.9125,137900.0
2010-11-09 14:20:00,38.9,38.92,38.86,38.91,30700.0,30.9045,30.9204,30.8727,30.9125,30700.0
2010-11-09 14:25:00,38.91,38.95,38.8,38.83,67600.0,30.9125,30.9442,30.8251,30.8489,67600.0
2010-11-09 14:30:00,38.84,38.94,38.82,38.93,65100.0,30.8568,30.9363,30.841,30.9283,65100.0
2010-11-09 14:35:00,38.92,39.0,38.9,38.97,54500.0,30.9204,30.984,30.9045,30.9601,54500.0
2010-11-09 14:40:00,38.98,39.03,38.93,39.01,54400.0,30.9681,31.0078,30.9283,30.9919,54400.0
2010-11-09 14:45:00,39.0,39.1,38.95,38.97,71400.0,30.984,31.0634,30.9442,30.9601,71400.0
2010-11-09 14:50:00,38.96,39.03,38.88,38.88,29000.0,30.9522,31.0078,30.8886,30.8886,29000.0
2010-11-09 14:55:00,38.89,38.94,38.86,38.9,47900.0,30.8966,30.9363,30.8727,30.9045,47900.0
2010-11-09 15:00:00,38.89,38.89,38.73,38.78,72200.0,30.8966,30.8966,30.7695,30.8092,72200.0
2010-11-09 15:05:00,38.78,38.8,38.7,38.72,43100.0,30.8092,30.8251,30.7456,30.7615,43100.0
2010-11-09 15:10:00,38.72,38.78,38.68,38.74,86300.0,30.7615,30.8092,30.7297,30.7774,86300.0
2010-11-09 15:15:00,38.74,38.84,38.74,38.75,67800.0,30.7774,30.8568,30.7774,30.7853,67800.0
2010-11-09 15:20:00,38.75,38.8,38.69,38.69,68200.0,30.7853,30.8251,30.7377,30.7377,68200.0
2010-11-09 15:25:00,38.7,38.78,38.68,38.73,63300.0,30.7456,30.8092,30.7297,30.7695,63300.0
2010-11-09 15:30:00,38.73,38.76,38.61,38.75,114700.0,30.7695,30.7933,30.6741,30.7853,114700.0
2010-11-09 15:35:00,38.75,38.76,38.53,38.59,121200.0,30.7853,30.7933,30.6106,30.6582,121200.0
2010-11-09 15:40:00,38.59,38.63,38.53,38.59,99700.0,30.6582,30.69,30.6106,30.6582,99700.0
2010-11-09 15:45:00,38.58,38.58,38.49,38.5,158100.0,30.6503,30.6503,30.5788,30.5867,158100.0
2010-11-09 15:50:00,38.5,38.63,38.5,38.6,189000.0,30.5867,30.69,30.5867,30.6662,189000.0
2010-11-09 15:55:00,38.6,38.74,38.57,38.73,395500.0,30.6662,30.7774,30.6423,30.7695,395500.0
2010-11-10 09:30:00,38.9,39.09,38.8,38.99,89700.0,30.9045,31.0555,30.8251,30.976,89700.0
2010-11-10 09:35:00,38.97,39.15,38.74,39.14,106200.0,30.9601,31.1031,30.7774,31.0952,106200.0
2010-11-10 09:40:00,39.14,39.26,39.07,39.14,99900.0,31.0952,31.1905,31.0396,31.0952,99900.0
2010-11-10 09:45:00,39.17,39.32,39.05,39.05,67200.0,31.119,31.2382,31.0237,31.0237,67200.0
2010-11-10 09:50:00,39.05,39.19,38.89,38.92,87500.0,31.0237,31.1349,30.8966,30.9204,87500.0
2010-11-10 09:55:00,38.93,38.94,38.71,38.8,90500.0,30.9283,30.9363,30.7536,30.8251,90500.0
2010-11-10 10:00:00,38.81,39.0,38.69,38.71,50100.0,30.833,30.984,30.7377,30.7536,50100.0
2010-11-10 10:05:00,38.7,38.85,38.57,38.82,54700.0,30.7456,30.8648,30.6423,30.841,54700.0
2010-11-10 10:10:00,38.83,38.86,38.64,38.85,71200.0,30.8489,30.8727,30.698,30.8648,71200.0
2010-11-10 10:15:00,38.86,38.86,38.7,38.76,70200.0,30.8727,30.8727,30.7456,30.7933,70200.0
2010-11-10 10:20:00,38.76,38.79,38.68,38.77,85400.0,30.7933,30.8171,30.7297,30.8012,85400.0
2010-11-10 10:25:00,38.76,38.8,38.66,38.77,68300.0,30.7933,30.8251,30.7138,30.8012,68300.0
2010-11-10 10:30:00,38.77,38.96,38.77,38.89,63000.0,30.8012,30.9522,30.8012,30.8966,63000.0
2010-11-10 10:35:00,38.88,39.06,38.88,39.05,108100.0,30.8886,31.0316,30.8886,31.0237,108100.0
2010-11-10 10:40:00,39.07,39.13,39.04,39.04,62400.0,31.0396,31.0872,31.0157,31.0157,62400.0
2010-11-10 10:45:00,39.04,39.1,38.98,39.01,44400.0,31.0157,31.0634,30.9681,30.9919,44400.0
2010-11-10 10:50:00,39.01,39.19,38.94,39.14,64400.0,30.9919,31.1349,30.9363,31.0952,64400.0
2010-11-10 10:55:00,39.14,39.15,39.08,39.12,40200.0,31.0952,31.1031,31.0475,31.0793,40200.0
2010-11-10 11:00:00,39.12,39.18,39.04,39.06,48700.0,31.0793,31.127,31.0157,31.0316,48700.0
2010-11-10 11:05:00,39.05,39.1,38.96,39.01,41300.0,31.0237,31.0634,30.9522,30.9919,41300.0
2010-11-10 11:10:00,38.99,39.06,38.95,39.01,25000.0,30.976,31.0316,30.9442,30.9919,25000.0
2010-11-10 11:15:00,39.01,39.08,38.95,39.08,45600.0,30.9919,31.0475,30.9442,31.0475,45600.0
2010-11-10 11:20:00,39.08,39.16,39.05,39.11,39400.0,31.0475,31.1111,31.0237,31.0713,39400.0
2010-11-10 11:25:00,39.11,39.19,39.09,39.18,31100.0,31.0713,31.1349,31.0555,31.127,31100.0
2010-11-10 11:30:00,39.17,39.26,39.12,39.14,66700.0,31.119,31.1905,31.0793,31.0952,66700.0
2010-11-10 11:35:00,39.14,39.25,39.1,39.23,62700.0,31.0952,31.1826,31.0634,31.1667,62700.0
2010-11-10 11:40:00,39.24,39.24,39.15,39.19,30700.0,31.1746,31.1746,31.1031,31.1349,30700.0
2010-11-10 11:45:00,39.19,39.24,39.15,39.17,40300.0,31.1349,31.1746,31.1031,31.119,40300.0
2010-11-10 11:50:00,39.16,39.2,39.14,39.14,39400.0,31.1111,31.1429,31.0952,31.0952,39400.0
2010-11-10 11:55:00,39.14,39.36,39.14,39.35,55200.0,31.0952,31.27,31.0952,31.262,55200.0
2010-11-10 12:00:00,39.35,39.36,39.26,39.26,32500.0,31.262,31.27,31.1905,31.1905,32500.0
2010-11-10 12:05:00,39.26,39.28,39.21,39.21,12400.0,31.1905,31.2064,31.1508,31.1508,12400.0
2010-11-10 12:10:00,39.21,39.24,39.18,39.22,48800.0,31.1508,31.1746,31.127,31.1587,48800.0
2010-11-10 12:15:00,39.22,39.23,39.12,39.13,25600.0,31.1587,31.1667,31.0793,31.0872,25600.0
2010-11-10 12:20:00,39.13,39.17,39.1,39.13,29900.0,31.0872,31.119,31.0634,31.0872,29900.0
2010-11-10 12:25:00,39.13,39.22,39.12,39.19,17100.0,31.0872,31.1587,31.0793,31.1349,17100.0
2010-11-10 12:30:00,39.19,39.33,39.19,39.33,25800.0,31.1349,31.2461,31.1349,31.2461,25800.0
2010-11-10 12:35:00,39.33,39.35,39.28,39.35,19600.0,31.2461,31.262,31.2064,31.262,19600.0
2010-11-10 12:40:00,39.34,39.36,39.27,39.32,33500.0,31.2541,31.27,31.1985,31.2382,33500.0
2010-11-10 12:45:00,39.32,39.4,39.27,39.33,42200.0,31.2382,31.3017,31.1985,31.2461,42200.0
2010-11-10 12:50:00,39.32,39.37,39.29,39.36,14400.0,31.2382,31.2779,31.2144,31.27,14400.0
2010-11-10 12:55:00,39.34,39.36,39.3,39.33,14300.0,31.2541,31.27,31.2223,31.2461,14300.0
2010-11-10 13:00:00,39.34,39.34,39.11,39.17,83600.0,31.2541,31.2541,31.0713,31.119,83600.0
2010-11-10 13:05:00,39.16,39.3,39.14,39.25,38100.0,31.1111,31.2223,31.0952,31.1826,38100.0
2010-11-10 13:10:00,39.26,39.32,39.23,39.27,20000.0,31.1905,31.2382,31.1667,31.1985,20000.0
2010-11-10 13:15:00,39.26,39.44,39.25,39.44,90700.0,31.1905,31.3335,31.1826,31.3335,90700.0
2010-11-10 13:20:00,39.44,39.52,39.4,39.43,66600.0,31.3335,31.3971,31.3017,31.3256,66600.0
2010-11-10 13:25:00,39.44,39.47,39.4,39.4,55400.0,31.3335,31.3574,31.3017,31.3017,55400.0
2010-11-10 13:30:00,39.41,39.48,39.36,39.46,48200.0,31.3097,31.3653,31.27,31.3494,48200.0
2010-11-10 13:35:00,39.47,39.49,39.37,39.37,40700.0,31.3574,31.3732,31.2779,31.2779,40700.0
2010-11-10 13:40:00,39.37,39.37,39.27,39.33,118700.0,31.2779,31.2779,31.1985,31.2461,118700.0
2010-11-10 13:45:00,39.33,39.45,39.3,39.45,38000.0,31.2461,31.3415,31.2223,31.3415,38000.0
2010-11-10 13:50:00,39.45,39.47,39.4,39.43,16100.0,31.3415,31.3574,31.3017,31.3256,16100.0
2010-11-10 13:55:00,39.43,39.48,39.38,39.38,28400.0,31.3256,31.3653,31.2859,31.2859,28400.0
2010-11-10 14:00:00,39.38,39.46,39.37,39.45,75900.0,31.2859,31.3494,31.2779,31.3415,75900.0
2010-11-10 14:05:00,39.45,39.7,39.44,39.61,139700.0,31.3415,31.5401,31.3335,31.4686,139700.0
2010-11-10 14:10:00,39.6,39.64,39.57,39.59,51300.0,31.4606,31.4924,31.4368,31.4527,51300.0
2010-11-10 14:15:00,39.58,39.6,39.51,39.6,39000.0,31.4447,31.4606,31.3891,31.4606,39000.0
2010-11-10 14:20:00,39.59,39.63,39.52,39.59,52900.0,31.4527,31.4845,31.3971,31.4527,52900.0
2010-11-10 14:25:00,39.59,39.68,39.57,39.68,41600.0,31.4527,31.5242,31.4368,31.5242,41600.0
2010-11-10 14:30:00,39.67,39.67,39.56,39.58,33700.0,31.5162,31.5162,31.4289,31.4447,33700.0
2010-11-10 14:35:00,39.58,39.67,39.55,39.62,26600.0,31.4447,31.5162,31.4209,31.4765,26600.0
2010-11-10 14:40:00,39.63,39.64,39.53,39.61,116700.0,31.4845,31.4924,31.405,31.4686,116700.0
2010-11-10 14:45:00,39.62,39.65,39.53,39.56,41200.0,31.4765,31.5004,31.405,31.4289,41200.0
2010-11-10 14:50:00,39.55,39.6,39.53,39.6,46700.0,31.4209,31.4606,31.405,31.4606,46700.0
2010-11-10 14:55:00,39.59,39.64,39.57,39.59,45600.0,31.4527,31.4924,31.4368,31.4527,45600.0
2010-11-10 15:00:00,39.59,39.64,39.51,39.58,58700.0,31.4527,31.4924,31.3891,31.4447,58700.0
2010-11-10 15:05:00,39.58,39.6,39.51,39.57,62500.0,31.4447,31.4606,31.3891,31.4368,62500.0
2010-11-10 15:10:00,39.57,39.62,39.57,39.61,63200.0,31.4368,31.4765,31.4368,31.4686,63200.0
2010-11-10 15:15:00,39.61,39.61,39.51,39.58,67100.0,31.4686,31.4686,31.3891,31.4447,67100.0
2010-11-10 15:20:00,39.58,39.6,39.55,39.6,41900.0,31.4447,31.4606,31.4209,31.4606,41900.0
2010-11-10 15:25:00,39.6,39.6,39.54,39.57,72500.0,31.4606,31.4606,31.413,31.4368,72500.0
2010-11-10 15:30:00,39.57,39.6,39.55,39.58,60500.0,31.4368,31.4606,31.4209,31.4447,60500.0
2010-11-10 15:35:00,39.58,39.58,39.51,39.55,71400.0,31.4447,31.4447,31.3891,31.4209,71400.0
2010-11-10 15:40:00,39.55,39.58,39.49,39.51,63500.0,31.4209,31.4447,31.3732,31.3891,63500.0
2010-11-10 15:45:00,39.5,39.51,39.45,39.5,92700.0,31.3812,31.3891,31.3415,31.3812,92700.0
2010-11-10 15:50:00,39.5,39.61,39.49,39.6,140100.0,31.3812,31.4686,31.3732,31.4606,140100.0
2010-11-10 15:55:00,39.61,39.69,39.58,39.65,317100.0,31.4686,31.5321,31.4447,31.5004,317100.0
2010-11-11 09:30:00,39.19,39.35,39.09,39.34,100600.0,31.1349,31.262,31.0555,31.2541,100600.0
2010-11-11 09:35:00,39.33,39.41,39.13,39.25,62600.0,31.2461,31.3097,31.0872,31.1826,62600.0
2010-11-11 09:40:00,39.21,39.25,38.95,38.97,105500.0,31.1508,31.1826,30.9442,30.9601,105500.0
2010-11-11 09:45:00,38.96,39.04,38.94,38.95,69700.0,30.9522,31.0157,30.9363,30.9442,69700.0
2010-11-11 09:50:00,38.95,39.16,38.93,39.14,59000.0,30.9442,31.1111,30.9283,31.0952,59000.0
2010-11-11 09:55:00,39.13,39.25,39.07,39.22,44300.0,31.0872,31.1826,31.0396,31.1587,44300.0
2010-11-11 10:00:00,39.19,39.26,39.17,39.17,52100.0,31.1349,31.1905,31.119,31.119,52100.0
2010-11-11 10:05:00,39.14,39.26,39.05,39.21,35100.0,31.0952,31.1905,31.0237,31.1508,35100.0
2010-11-11 10:10:00,39.22,39.25,39.15,39.23,21500.0,31.1587,31.1826,31.1031,31.1667,21500.0
2010-11-11 10:15:00,39.23,39.27,39.17,39.24,36100.0,31.1667,31.1985,31.119,31.1746,36100.0
2010-11-11 10:20:00,39.22,39.22,39.11,39.13,39000.0,31.1587,31.1587,31.0713,31.0872,39000.0
2010-11-11 10:25:00,39.13,39.2,39.07,39.11,42300.0,31.0872,31.1429,31.0396,31.0713,42300.0
2010-11-11 10:30:00,39.1,39.15,39.01,39.09,44400.0,31.0634,31.1031,30.9919,31.0555,44400.0
2010-11-11 10:35:00,39.05,39.06,38.99,39.04,35800.0,31.0237,31.0316,30.976,31.0157,35800.0
2010-11-11 10:40:00,39.03,39.12,38.98,39.02,24100.0,31.0078,31.0793,30.9681,30.9998,24100.0
2010-11-11 10:45:00,39.01,39.12,38.98,39.01,67200.0,30.9919,31.0793,30.9681,30.9919,67200.0
2010-11-11 10:50:00,39.02,39.09,39.0,39.09,15500.0,30.9998,31.0555,30.984,31.0555,15500.0
2010-11-11 10:55:00,39.09,39.11,39.06,39.07,54900.0,31.0555,31.0713,31.0316,31.0396,54900.0
2010-11-11 11:00:00,39.08,39.11,39.04,39.04,44300.0,31.0475,31.0713,31.0157,31.0157,44300.0
2010-11-11 11:05:00,39.04,39.09,38.99,39.04,67200.0,31.0157,31.0555,30.976,31.0157,67200.0
2010-11-11 11:10:00,39.05,39.11,39.01,39.11,51900.0,31.0237,31.0713,30.9919,31.0713,51900.0
2010-11-11 11:15:00,39.11,39.25,39.1,39.25,24000.0,31.0713,31.1826,31.0634,31.1826,24000.0
2010-11-11 11:20:00,39.24,39.24,39.15,39.18,61000.0,31.1746,31.1746,31.1031,31.127,61000.0
2010-11-11 11:25:00,39.17,39.31,39.13,39.27,54600.0,31.119,31.2302,31.0872,31.1985,54600.0
2010-11-11 11:30:00,39.27,39.38,39.27,39.34,41600.0,31.1985,31.2859,31.1985,31.2541,41600.0
2010-11-11 11:35:00,39.34,39.45,39.3,39.42,44500.0,31.2541,31.3415,31.2223,31.3176,44500.0
2010-11-11 11:40:00,39.42,39.43,39.32,39.41,27000.0,31.3176,31.3256,31.2382,31.3097,27000.0
2010-11-11 11:45:00,39.4,39.42,39.34,39.39,19100.0,31.3017,31.3176,31.2541,31.2938,19100.0
2010-11-11 11:50:00,39.37,39.43,39.33,39.4,26100.0,31.2779,31.3256,31.2461,31.3017,26100.0
2010-11-11 11:55:00,39.38,39.41,39.33,39.38,19400.0,31.2859,31.3097,31.2461,31.2859,19400.0
2010-11-11 12:00:00,39.37,39.37,39.3,39.32,10800.0,31.2779,31.2779,31.2223,31.2382,10800.0
2010-11-11 12:05:00,39.32,39.36,39.32,39.32,18300.0,31.2382,31.27,31.2382,31.2382,18300.0
2010-11-11 12:10:00,39.32,39.36,39.3,39.35,11500.0,31.2382,31.27,31.2223,31.262,11500.0
2010-11-11 12:15:00,39.35,39.4,39.35,39.37,9000.0,31.262,31.3017,31.262,31.2779,9000.0
2010-11-11 12:20:00,39.37,39.4,39.34,39.37,9300.0,31.2779,31.3017,31.2541,31.2779,9300.0
2010-11-11 12:25:00,39.36,39.36,39.24,39.32,25000.0,31.27,31.27,31.1746,31.2382,25000.0
2010-11-11 12:30:00,39.32,39.38,39.29,39.29,27200.0,31.2382,31.2859,31.2144,31.2144,27200.0
2010-11-11 12:35:00,39.29,39.32,39.26,39.3,12500.0,31.2144,31.2382,31.1905,31.2223,12500.0
2010-11-11 12:40:00,39.29,39.31,39.25,39.28,13300.0,31.2144,31.2302,31.1826,31.2064,13300.0
2010-11-11 12:45:00,39.29,39.32,39.27,39.28,13000.0,31.2144,31.2382,31.1985,31.2064,13000.0
2010-11-11 12:50:00,39.27,39.31,39.21,39.26,15100.0,31.1985,31.2302,31.1508,31.1905,15100.0
2010-11-11 12:55:00,39.24,39.27,39.2,39.22,8200.0,31.1746,31.1985,31.1429,31.1587,8200.0
2010-11-11 13:00:00,39.23,39.23,39.18,39.22,14300.0,31.1667,31.1667,31.127,31.1587,14300.0
2010-11-11 13:05:00,39.22,39.28,39.2,39.23,9800.0,31.1587,31.2064,31.1429,31.1667,9800.0
2010-11-11 13:10:00,39.22,39.29,39.22,39.29,8700.0,31.1587,31.2144,31.1587,31.2144,8700.0
2010-11-11 13:15:00,39.29,39.31,39.24,39.25,9800.0,31.2144,31.2302,31.1746,31.1826,9800.0
2010-11-11 13:20:00,39.25,39.3,39.25,39.26,17800.0,31.1826,31.2223,31.1826,31.1905,17800.0
2010-11-11 13:25:00,39.26,39.26,39.19,39.2,32200.0,31.1905,31.1905,31.1349,31.1429,32200.0
2010-11-11 13:30:00,39.2,39.26,39.2,39.26,13100.0,31.1429,31.1905,31.1429,31.1905,13100.0
2010-11-11 13:35:00,39.26,39.33,39.22,39.32,31000.0,31.1905,31.2461,31.1587,31.2382,31000.0
2010-11-11 13:40:00,39.32,39.39,39.26,39.27,60100.0,31.2382,31.2938,31.1905,31.1985,60100.0
2010-11-11 13:45:00,39.28,39.36,39.28,39.33,16800.0,31.2064,31.27,31.2064,31.2461,16800.0
2010-11-11 13:50:00,39.32,39.36,39.29,39.32,11500.0,31.2382,31.27,31.2144,31.2382,11500.0
2010-11-11 13:55:00,39.32,39.38,39.32,39.33,8900.0,31.2382,31.2859,31.2382,31.2461,8900.0
2010-11-11 14:00:00,39.33,39.33,39.27,39.33,10600.0,31.2461,31.2461,31.1985,31.2461,10600.0
2010-11-11 14:05:00,39.33,39.35,39.29,39.34,13500.0,31.2461,31.262,31.2144,31.2541,13500.0
2010-11-11 14:10:00,39.34,39.39,39.33,39.36,14100.0,31.2541,31.2938,31.2461,31.27,14100.0
2010-11-11 14:15:00,39.36,39.47,39.36,39.46,39000.0,31.27,31.3574,31.27,31.3494,39000.0
2010-11-11 14:20:00,39.46,39.47,39.4,39.44,60500.0,31.3494,31.3574,31.3017,31.3335,60500.0
2010-11-11 14:25:00,39.45,39.47,39.44,39.45,16900.0,31.3415,31.3574,31.3335,31.3415,16900.0
2010-11-11 14:30:00,39.46,39.58,39.45,39.56,48400.0,31.3494,31.4447,31.3415,31.4289,48400.0
2010-11-11 14:35:00,39.56,39.64,39.56,39.6,86000.0,31.4289,31.4924,31.4289,31.4606,86000.0
2010-11-11 14:40:00,39.6,39.63,39.58,39.59,43900.0,31.4606,31.4845,31.4447,31.4527,43900.0
2010-11-11 14:45:00,39.59,39.62,39.54,39.62,38500.0,31.4527,31.4765,31.413,31.4765,38500.0
2010-11-11 14:50:00,39.62,39.63,39.58,39.62,69700.0,31.4765,31.4845,31.4447,31.4765,69700.0
2010-11-11 14:55:00,39.62,39.64,39.59,39.62,37400.0,31.4765,31.4924,31.4527,31.4765,37400.0
2010-11-11 15:00:00,39.61,39.62,39.5,39.5,36400.0,31.4686,31.4765,31.3812,31.3812,36400.0
2010-11-11 15:05:00,39.49,39.56,39.49,39.54,35500.0,31.3732,31.4289,31.3732,31.413,35500.0
2010-11-11 15:10:00,39.53,39.57,39.49,39.53,38700.0,31.405,31.4368,31.3732,31.405,38700.0
2010-11-11 15:15:00,39.53,39.58,39.5,39.5,28600.0,31.405,31.4447,31.3812,31.3812,28600.0
2010-11-11 15:20:00,39.5,39.51,39.41,39.44,34800.0,31.3812,31.3891,31.3097,31.3335,34800.0
2010-11-11 15:25:00,39.44,39.47,39.4,39.45,58400.0,31.3335,31.3574,31.3017,31.3415,58400.0
2010-11-11 15:30:00,39.44,39.45,39.29,39.34,86300.0,31.3335,31.3415,31.2144,31.2541,86300.0
2010-11-11 15:35:00,39.34,39.43,39.33,39.42,63000.0,31.2541,31.3256,31.2461,31.3176,63000.0
2010-11-11 15:40:00,39.43,39.47,39.36,39.47,70900.0,31.3256,31.3574,31.27,31.3574,70900.0
2010-11-11 15:45:00,39.47,39.5,39.44,39.48,95700.0,31.3574,31.3812,31.3335,31.3653,95700.0
2010-11-11 15:50:00,39.48,39.48,39.43,39.47,87300.0,31.3653,31.3653,31.3256,31.3574,87300.0
2010-11-11 15:55:00,39.47,39.55,39.44,39.53,230100.0,31.3574,31.4209,31.3335,31.405,230100.0
2010-11-12 09:30:00,39.23,39.35,38.95,39.29,122300.0,31.1667,31.262,30.9442,31.2144,122300.0
2010-11-12 09:35:00,39.3,39.33,39.11,39.3,58300.0,31.2223,31.2461,31.0713,31.2223,58300.0
2010-11-12 09:40:00,39.32,39.32,39.1,39.22,48200.0,31.2382,31.2382,31.0634,31.1587,48200.0
2010-11-12 09:45:00,39.24,39.29,39.11,39.13,39100.0,31.1746,31.2144,31.0713,31.0872,39100.0
2010-11-12 09:50:00,39.15,39.28,39.13,39.27,92100.0,31.1031,31.2064,31.0872,31.1985,92100.0
2010-11-12 09:55:00,39.26,39.42,39.19,39.39,67000.0,31.1905,31.3176,31.1349,31.2938,67000.0
2010-11-12 10:00:00,39.38,39.41,39.31,39.33,45500.0,31.2859,31.3097,31.2302,31.2461,45500.0
2010-11-12 10:05:00,39.34,39.35,39.28,39.34,37600.0,31.2541,31.262,31.2064,31.2541,37600.0
2010-11-12 10:10:00,39.35,39.48,39.34,39.39,67600.0,31.262,31.3653,31.2541,31.2938,67600.0
2010-11-12 10:15:00,39.39,39.57,39.3,39.37,64300.0,31.2938,31.4368,31.2223,31.2779,64300.0
2010-11-12 10:20:00,39.35,39.35,39.2,39.32,34600.0,31.262,31.262,31.1429,31.2382,34600.0
2010-11-12 10:25:00,39.33,39.33,39.09,39.12,29000.0,31.2461,31.2461,31.0555,31.0793,29000.0
2010-11-12 10:30:00,39.11,39.12,39.0,39.0,93000.0,31.0713,31.0793,30.984,30.984,93000.0
2010-11-12 10:35:00,39.0,39.1,38.97,39.07,87700.0,30.984,31.0634,30.9601,31.0396,87700.0
2010-11-12 10:40:00,39.08,39.15,39.04,39.14,47800.0,31.0475,31.1031,31.0157,31.0952,47800.0
2010-11-12 10:45:00,39.13,39.15,39.0,39.08,39900.0,31.0872,31.1031,30.984,31.0475,39900.0
2010-11-12 10:50:00,39.07,39.07,39.01,39.02,43700.0,31.0396,31.0396,30.9919,30.9998,43700.0
2010-11-12 10:55:00,39.03,39.2,39.03,39.1,75500.0,31.0078,31.1429,31.0078,31.0634,75500.0
2010-11-12 11:00:00,39.1,39.15,39.07,39.12,35900.0,31.0634,31.1031,31.0396,31.0793,35900.0
2010-11-12 11:05:00,39.1,39.12,38.98,39.03,44600.0,31.0634,31.0793,30.9681,31.0078,44600.0
2010-11-12 11:10:00,39.02,39.09,39.0,39.0,31000.0,30.9998,31.0555,30.984,30.984,31000.0
2010-11-12 11:15:00,39.0,39.11,38.99,39.05,22200.0,30.984,31.0713,30.976,31.0237,22200.0
2010-11-12 11:20:00,39.05,39.08,39.02,39.08,41000.0,31.0237,31.0475,30.9998,31.0475,41000.0
2010-11-12 11:25:00,39.09,39.19,39.09,39.16,33500.0,31.0555,31.1349,31.0555,31.1111,33500.0
2010-11-12 11:30:00,39.17,39.18,39.04,39.07,19800.0,31.119,31.127,31.0157,31.0396,19800.0
2010-11-12 11:35:00,39.07,39.11,39.03,39.1,10400.0,31.0396,31.0713,31.0078,31.0634,10400.0
2010-11-12 11:40:00,39.11,39.15,39.09,39.11,14000.0,31.0713,31.1031,31.0555,31.0713,14000.0
2010-11-12 11:45:00,39.1,39.1,38.98,39.0,18800.0,31.0634,31.0634,30.9681,30.984,18800.0
2010-11-12 11:50:00,39.0,39.04,38.96,39.03,64200.0,30.984,31.0157,30.9522,31.0078,64200.0
2010-11-12 11:55:00,39.03,39.07,38.99,39.05,31200.0,31.0078,31.0396,30.976,31.0237,31200.0
2010-11-12 12:00:00,39.06,39.07,38.97,39.03,40700.0,31.0316,31.0396,30.9601,31.0078,40700.0
2010-11-12 12:05:00,39.05,39.1,39.0,39.02,12900.0,31.0237,31.0634,30.984,30.9998,12900.0
2010-11-12 12:10:00,39.02,39.02,38.95,38.97,20800.0,30.9998,30.9998,30.9442,30.9601,20800.0
2010-11-12 12:15:00,38.96,38.97,38.92,38.93,18100.0,30.9522,30.9601,30.9204,30.9283,18100.0
2010-11-12 12:20:00,38.94,38.94,38.8,38.84,46400.0,30.9363,30.9363,30.8251,30.8568,46400.0
2010-11-12 12:25:00,38.84,38.87,38.75,38.77,35800.0,30.8568,30.8807,30.7853,30.8012,35800.0
2010-11-12 12:30:00,38.76,38.83,38.71,38.73,43100.0,30.7933,30.8489,30.7536,30.7695,43100.0
2010-11-12 12:35:00,38.73,38.86,38.7,38.81,29600.0,30.7695,30.8727,30.7456,30.833,29600.0
2010-11-12 12:40:00,38.8,38.87,38.77,38.84,25800.0,30.8251,30.8807,30.8012,30.8568,25800.0
2010-11-12 12:45:00,38.85,38.87,38.81,38.84,77400.0,30.8648,30.8807,30.833,30.8568,77400.0
2010-11-12 12:50:00,38.84,38.95,38.83,38.95,170000.0,30.8568,30.9442,30.8489,30.9442,170000.0
2010-11-12 12:55:00,38.95,39.01,38.92,38.97,78900.0,30.9442,30.9919,30.9204,30.9601,78900.0
2010-11-12 13:00:00,38.97,39.02,38.93,38.99,80100.0,30.9601,30.9998,30.9283,30.976,80100.0
2010-11-12 13:05:00,39.0,39.07,38.95,38.97,46700.0,30.984,31.0396,30.9442,30.9601,46700.0
2010-11-12 13:10:00,38.97,39.01,38.93,38.96,22000.0,30.9601,30.9919,30.9283,30.9522,22000.0
2010-11-12 13:15:00,38.96,39.01,38.89,38.9,20800.0,30.9522,30.9919,30.8966,30.9045,20800.0
2010-11-12 13:20:00,38.89,38.96,38.86,38.94,15900.0,30.8966,30.9522,30.8727,30.9363,15900.0
2010-11-12 13:25:00,38.93,39.04,38.88,38.97,41100.0,30.9283,31.0157,30.8886,30.9601,41100.0
2010-11-12 13:30:00,38.97,39.07,38.9,39.03,38700.0,30.9601,31.0396,30.9045,31.0078,38700.0
2010-11-12 13:35:00,39.02,39.06,39.02,39.02,22000.0,30.9998,31.0316,30.9998,30.9998,22000.0
2010-11-12 13:40:00,39.03,39.1,39.02,39.08,31500.0,31.0078,31.0634,30.9998,31.0475,31500.0
2010-11-12 13:45:00,39.08,39.09,39.03,39.03,17900.0,31.0475,31.0555,31.0078,31.0078,17900.0
2010-11-12 13:50:00,39.02,39.02,38.93,38.93,45500.0,30.9998,30.9998,30.9283,30.9283,45500.0
2010-11-12 13:55:00,38.93,38.93,38.85,38.89,23200.0,30.9283,30.9283,30.8648,30.8966,23200.0
2010-11-12 14:00:00,38.89,38.91,38.83,38.88,23500.0,30.8966,30.9125,30.8489,30.8886,23500.0
2010-11-12 14:05:00,38.89,38.9,38.81,38.89,22400.0,30.8966,30.9045,30.833,30.8966,22400.0
2010-11-12 14:10:00,38.88,38.95,38.85,38.92,39500.0,30.8886,30.9442,30.8648,30.9204,39500.0
2010-11-12 14:15:00,38.93,39.05,38.91,39.04,48600.0,30.9283,31.0237,30.9125,31.0157,48600.0
2010-11-12 14:20:00,39.04,39.08,39.0,39.05,37700.0,31.0157,31.0475,30.984,31.0237,37700.0
2010-11-12 14:25:00,39.05,39.08,39.01,39.06,44000.0,31.0237,31.0475,30.9919,31.0316,44000.0
2010-11-12 14:30:00,39.05,39.1,39.04,39.08,93500.0,31.0237,31.0634,31.0157,31.0475,93500.0
2010-11-12 14:35:00,39.08,39.15,39.06,39.11,43600.0,31.0475,31.1031,31.0316,31.0713,43600.0
2010-11-12 14:40:00,39.11,39.11,39.08,39.1,71900.0,31.0713,31.0713,31.0475,31.0634,71900.0
2010-11-12 14:45:00,39.11,39.2,39.1,39.2,63900.0,31.0713,31.1429,31.0634,31.1429,63900.0
2010-11-12 14:50:00,39.2,39.25,39.16,39.16,59000.0,31.1429,31.1826,31.1111,31.1111,59000.0
2010-11-12 14:55:00,39.16,39.18,39.13,39.13,64500.0,31.1111,31.127,31.0872,31.0872,64500.0
2010-11-12 15:00:00,39.13,39.2,39.08,39.19,67100.0,31.0872,31.1429,31.0475,31.1349,67100.0
2010-11-12 15:05:00,39.18,39.27,39.17,39.21,73500.0,31.127,31.1985,31.119,31.1508,73500.0
2010-11-12 15:10:00,39.21,39.28,39.21,39.22,33200.0,31.1508,31.2064,31.1508,31.1587,33200.0
2010-11-12 15:15:00,39.22,39.29,39.19,39.28,37500.0,31.1587,31.2144,31.1349,31.2064,37500.0
2010-11-12 15:20:00,39.29,39.33,39.19,39.26,53100.0,31.2144,31.2461,31.1349,31.1905,53100.0
2010-11-12 15:25:00,39.26,39.29,39.19,39.25,72900.0,31.1905,31.2144,31.1349,31.1826,72900.0
2010-11-12 15:30:00,39.24,39.31,39.19,39.31,73200.0,31.1746,31.2302,31.1349,31.2302,73200.0
2010-11-12 15:35:00,39.31,39.34,39.19,39.23,99000.0,31.2302,31.2541,31.1349,31.1667,99000.0
2010-11-12 15:40:00,39.25,39.26,39.19,39.25,87500.0,31.1826,31.1905,31.1349,31.1826,87500.0
2010-11-12 15:45:00,39.25,39.32,39.24,39.31,110600.0,31.1826,31.2382,31.1746,31.2302,110600.0
2010-11-12 15:50:00,39.32,39.33,39.2,39.21,123400.0,31.2382,31.2461,31.1429,31.1508,123400.0
2010-11-12 15:55:00,39.21,39.3,39.2,39.28,195300.0,31.1508,31.2223,31.1429,31.2064,195300.0
2010-11-15 09:30:00,39.43,39.6,39.4,39.56,91700.0,31.3256,31.4606,31.3017,31.4289,91700.0
2010-11-15 09:35:00,39.56,39.7,39.48,39.58,53700.0,31.4289,31.5401,31.3653,31.4447,53700.0
2010-11-15 09:40:00,39.56,39.83,39.53,39.83,55000.0,31.4289,31.6434,31.405,31.6434,55000.0
2010-11-15 09:45:00,39.83,39.98,39.79,39.81,91400.0,31.6434,31.7625,31.6116,31.6275,91400.0
2010-11-15 09:50:00,39.82,39.82,39.58,39.59,55400.0,31.6354,31.6354,31.4447,31.4527,55400.0
2010-11-15 09:55:00,39.58,39.61,39.45,39.48,54100.0,31.4447,31.4686,31.3415,31.3653,54100.0
2010-11-15 10:00:00,39.48,39.61,39.46,39.48,34900.0,31.3653,31.4686,31.3494,31.3653,34900.0
2010-11-15 10:05:00,39.46,39.55,39.38,39.41,81600.0,31.3494,31.4209,31.2859,31.3097,81600.0
2010-11-15 10:10:00,39.43,39.61,39.41,39.61,32100.0,31.3256,31.4686,31.3097,31.4686,32100.0
2010-11-15 10:15:00,39.63,39.64,39.55,39.58,30400.0,31.4845,31.4924,31.4209,31.4447,30400.0
2010-11-15 10:20:00,39.59,39.85,39.57,39.85,97400.0,31.4527,31.6593,31.4368,31.6593,97400.0
2010-11-15 10:25:00,39.84,39.86,39.69,39.75,49600.0,31.6513,31.6672,31.5321,31.5798,49600.0
2010-11-15 10:30:00,39.74,39.81,39.74,39.75,16600.0,31.5719,31.6275,31.5719,31.5798,16600.0
2010-11-15 10:35:00,39.75,39.84,39.73,39.84,28800.0,31.5798,31.6513,31.5639,31.6513,28800.0
2010-11-15 10:40:00,39.84,39.92,39.83,39.9,49300.0,31.6513,31.7149,31.6434,31.699,49300.0
2010-11-15 10:45:00,39.9,40.0,39.9,39.93,81800.0,31.699,31.7784,31.699,31.7228,81800.0
2010-11-15 10:50:00,39.94,39.95,39.85,39.89,49900.0,31.7308,31.7387,31.6593,31.691,49900.0
2010-11-15 10:55:00,39.87,39.89,39.84,39.87,33500.0,31.6751,31.691,31.6513,31.6751,33500.0
2010-11-15 11:00:00,39.87,39.93,39.81,39.86,50200.0,31.6751,31.7228,31.6275,31.6672,50200.0
2010-11-15 11:05:00,39.86,39.93,39.85,39.91,42000.0,31.6672,31.7228,31.6593,31.7069,42000.0
2010-11-15 11:10:00,39.9,39.99,39.89,39.98,39500.0,31.699,31.7705,31.691,31.7625,39500.0
2010-11-15 11:15:00,39.98,40.1,39.97,40.07,94900.0,31.7625,31.8579,31.7546,31.834,94900.0
2010-11-15 11:20:00,40.08,40.13,40.02,40.04,85000.0,31.842,31.8817,31.7943,31.8102,85000.0
2010-11-15 11:25:00,40.04,40.18,40.03,40.16,49100.0,31.8102,31.9214,31.8023,31.9055,49100.0
2010-11-15 11:30:00,40.16,40.22,40.15,40.2,59400.0,31.9055,31.9532,31.8976,31.9373,59400.0
2010-11-15 11:35:00,40.2,40.34,40.19,40.31,97600.0,31.9373,32.0485,31.9294,32.0247,97600.0
2010-11-15 11:40:00,40.31,40.47,40.3,40.42,71800.0,32.0247,32.1518,32.0168,32.1121,71800.0
2010-11-15 11:45:00,40.42,40.52,40.42,40.46,74000.0,32.1121,32.1915,32.1121,32.1439,74000.0
2010-11-15 11:50:00,40.46,40.47,40.34,40.34,70800.0,32.1439,32.1518,32.0485,32.0485,70800.0
2010-11-15 11:55:00,40.34,40.35,40.26,40.35,46500.0,32.0485,32.0565,31.985,32.0565,46500.0
2010-11-15 12:00:00,40.34,40.38,40.33,40.36,46600.0,32.0485,32.0803,32.0406,32.0644,46600.0
2010-11-15 12:05:00,40.37,40.42,40.36,40.39,43200.0,32.0724,32.1121,32.0644,32.0883,43200.0
2010-11-15 12:10:00,40.39,40.44,40.37,40.39,41900.0,32.0883,32.128,32.0724,32.0883,41900.0
2010-11-15 12:15:00,40.4,40.41,40.37,40.4,42000.0,32.0962,32.1041,32.0724,32.0962,42000.0
2010-11-15 12:20:00,40.4,40.41,40.36,40.38,30700.0,32.0962,32.1041,32.0644,32.0803,30700.0
2010-11-15 12:25:00,40.38,40.41,40.37,40.38,23800.0,32.0803,32.1041,32.0724,32.0803,23800.0
2010-11-15 12:30:00,40.38,40.42,40.38,40.42,42500.0,32.0803,32.1121,32.0803,32.1121,42500.0
2010-11-15 12:35:00,40.43,40.5,40.39,40.48,51200.0,32.12,32.1756,32.0883,32.1598,51200.0
2010-11-15 12:40:00,40.47,40.49,40.43,40.44,59400.0,32.1518,32.1677,32.12,32.128,59400.0
2010-11-15 12:45:00,40.44,40.46,40.36,40.36,21500.0,32.128,32.1439,32.0644,32.0644,21500.0
2010-11-15 12:50:00,40.36,40.37,40.33,40.35,20200.0,32.0644,32.0724,32.0406,32.0565,20200.0
2010-11-15 12:55:00,40.35,40.37,40.29,40.29,34900.0,32.0565,32.0724,32.0088,32.0088,34900.0
2010-11-15 13:00:00,40.29,40.3,40.2,40.21,27500.0,32.0088,32.0168,31.9373,31.9453,27500.0
2010-11-15 13:05:00,40.22,40.23,40.18,40.21,37300.0,31.9532,31.9611,31.9214,31.9453,37300.0
2010-11-15 13:10:00,40.21,40.23,40.17,40.22,33100.0,31.9453,31.9611,31.9135,31.9532,33100.0
2010-11-15 13:15:00,40.22,40.3,40.21,40.29,29100.0,31.9532,32.0168,31.9453,32.0088,29100.0
2010-11-15 13:20:00,40.29,40.35,40.29,40.33,35400.0,32.0088,32.0565,32.0088,32.0406,35400.0
2010-11-15 13:25:00,40.34,40.42,40.33,40.34,46400.0,32.0485,32.1121,32.0406,32.0485,46400.0
2010-11-15 13:30:00,40.33,40.36,40.32,40.36,23500.0,32.0406,32.0644,32.0326,32.0644,23500.0
2010-11-15 13:35:00,40.36,40.4,40.28,40.28,27300.0,32.0644,32.0962,32.0009,32.0009,27300.0
2010-11-15 13:40:00,40.28,40.38,40.24,40.38,58300.0,32.0009,32.0803,31.9691,32.0803,58300.0
2010-11-15 13:45:00,40.37,40.44,40.35,40.41,60000.0,32.0724,32.128,32.0565,32.1041,60000.0
2010-11-15 13:50:00,40.4,40.44,40.36,40.41,25400.0,32.0962,32.128,32.0644,32.1041,25400.0
2010-11-15 13:55:00,40.4,40.41,40.29,40.29,28700.0,32.0962,32.1041,32.0088,32.0088,28700.0
2010-11-15 14:00:00,40.29,40.3,40.26,40.27,37900.0,32.0088,32.0168,31.985,31.9929,37900.0
2010-11-15 14:05:00,40.27,40.27,40.18,40.2,33600.0,31.9929,31.9929,31.9214,31.9373,33600.0
2010-11-15 14:10:00,40.2,40.21,40.16,40.19,29400.0,31.9373,31.9453,31.9055,31.9294,29400.0
2010-11-15 14:15:00,40.19,40.2,40.14,40.14,27300.0,31.9294,31.9373,31.8896,31.8896,27300.0
2010-11-15 14:20:00,40.14,40.18,40.06,40.11,53000.0,31.8896,31.9214,31.8261,31.8658,53000.0
2010-11-15 14:25:00,40.11,40.16,40.08,40.12,38600.0,31.8658,31.9055,31.842,31.8738,38600.0
2010-11-15 14:30:00,40.12,40.13,40.03,40.08,42400.0,31.8738,31.8817,31.8023,31.842,42400.0
2010-11-15 14:35:00,40.08,40.08,39.97,40.05,68400.0,31.842,31.842,31.7546,31.8181,68400.0
2010-11-15 14:40:00,40.05,40.09,40.01,40.04,45800.0,31.8181,31.8499,31.7864,31.8102,45800.0
2010-11-15 14:45:00,40.05,40.11,40.03,40.07,44300.0,31.8181,31.8658,31.8023,31.834,44300.0
2010-11-15 14:50:00,40.07,40.11,40.05,40.09,34100.0,31.834,31.8658,31.8181,31.8499,34100.0
2010-11-15 14:55:00,40.1,40.11,40.0,40.0,38500.0,31.8579,31.8658,31.7784,31.7784,38500.0
2010-11-15 15:00:00,40.01,40.02,39.97,39.98,52000.0,31.7864,31.7943,31.7546,31.7625,52000.0
2010-11-15 15:05:00,39.98,40.0,39.96,39.98,43300.0,31.7625,31.7784,31.7466,31.7625,43300.0
2010-11-15 15:10:00,39.98,40.02,39.91,39.93,41900.0,31.7625,31.7943,31.7069,31.7228,41900.0
2010-11-15 15:15:00,39.92,39.93,39.83,39.88,75900.0,31.7149,31.7228,31.6434,31.6831,75900.0
2010-11-15 15:20:00,39.88,39.89,39.81,39.81,40500.0,31.6831,31.691,31.6275,31.6275,40500.0
2010-11-15 15:25:00,39.82,39.9,39.81,39.87,99300.0,31.6354,31.699,31.6275,31.6751,99300.0
2010-11-15 15:30:00,39.87,39.88,39.74,39.74,122500.0,31.6751,31.6831,31.5719,31.5719,122500.0
2010-11-15 15:35:00,39.75,39.75,39.66,39.75,126600.0,31.5798,31.5798,31.5083,31.5798,126600.0
2010-11-15 15:40:00,39.76,39.79,39.72,39.74,70300.0,31.5877,31.6116,31.556,31.5719,70300.0
2010-11-15 15:45:00,39.74,39.74,39.63,39.63,157900.0,31.5719,31.5719,31.4845,31.4845,157900.0
2010-11-15 15:50:00,39.64,39.69,39.63,39.67,194600.0,31.4924,31.5321,31.4845,31.5162,194600.0
2010-11-15 15:55:00,39.67,39.76,39.65,39.7,243700.0,31.5162,31.5877,31.5004,31.5401,243700.0
2010-11-16 09:30:00,39.38,39.57,38.75,38.76,229500.0,31.2859,31.4368,30.7853,30.7933,229500.0
2010-11-16 09:35:00,38.76,38.98,38.76,38.88,109000.0,30.7933,30.9681,30.7933,30.8886,109000.0
2010-11-16 09:40:00,38.88,39.14,38.85,39.04,72200.0,30.8886,31.0952,30.8648,31.0157,72200.0
2010-11-16 09:45:00,39.04,39.13,38.94,39.05,85000.0,31.0157,31.0872,30.9363,31.0237,85000.0
2010-11-16 09:50:00,39.07,39.31,39.06,39.2,107200.0,31.0396,31.2302,31.0316,31.1429,107200.0
2010-11-16 09:55:00,39.19,39.3,39.16,39.29,87800.0,31.1349,31.2223,31.1111,31.2144,87800.0
2010-11-16 10:00:00,39.29,39.4,39.21,39.33,93500.0,31.2144,31.3017,31.1508,31.2461,93500.0
2010-11-16 10:05:00,39.33,39.49,39.31,39.38,36700.0,31.2461,31.3732,31.2302,31.2859,36700.0
2010-11-16 10:10:00,39.38,39.53,39.34,39.52,60000.0,31.2859,31.405,31.2541,31.3971,60000.0
2010-11-16 10:15:00,39.51,39.53,39.42,39.46,53200.0,31.3891,31.405,31.3176,31.3494,53200.0
2010-11-16 10:20:00,39.44,39.45,39.33,39.37,56800.0,31.3335,31.3415,31.2461,31.2779,56800.0
2010-11-16 10:25:00,39.38,39.5,39.37,39.46,53000.0,31.2859,31.3812,31.2779,31.3494,53000.0
2010-11-16 10:30:00,39.43,39.43,39.24,39.26,89100.0,31.3256,31.3256,31.1746,31.1905,89100.0
2010-11-16 10:35:00,39.26,39.32,39.2,39.24,79500.0,31.1905,31.2382,31.1429,31.1746,79500.0
2010-11-16 10:40:00,39.23,39.3,39.2,39.23,92600.0,31.1667,31.2223,31.1429,31.1667,92600.0
2010-11-16 10:45:00,39.23,39.26,39.07,39.23,77500.0,31.1667,31.1905,31.0396,31.1667,77500.0
2010-11-16 10:50:00,39.23,39.25,39.1,39.11,37900.0,31.1667,31.1826,31.0634,31.0713,37900.0
2010-11-16 10:55:00,39.12,39.2,39.09,39.17,46200.0,31.0793,31.1429,31.0555,31.119,46200.0
2010-11-16 11:00:00,39.17,39.17,39.07,39.07,39100.0,31.119,31.119,31.0396,31.0396,39100.0
2010-11-16 11:05:00,39.07,39.15,38.97,39.06,87800.0,31.0396,31.1031,30.9601,31.0316,87800.0
2010-11-16 11:10:00,39.05,39.2,39.01,39.02,58300.0,31.0237,31.1429,30.9919,30.9998,58300.0
2010-11-16 11:15:00,39.03,39.03,38.86,38.93,66300.0,31.0078,31.0078,30.8727,30.9283,66300.0
2010-11-16 11:20:00,38.91,39.03,38.88,39.03,55400.0,30.9125,31.0078,30.8886,31.0078,55400.0
2010-11-16 11:25:00,39.03,39.06,38.98,39.03,36400.0,31.0078,31.0316,30.9681,31.0078,36400.0
2010-11-16 11:30:00,39.03,39.14,39.03,39.05,45200.0,31.0078,31.0952,31.0078,31.0237,45200.0
2010-11-16 11:35:00,39.04,39.05,38.9,39.03,55900.0,31.0157,31.0237,30.9045,31.0078,55900.0
2010-11-16 11:40:00,39.04,39.04,38.84,38.84,58100.0,31.0157,31.0157,30.8568,30.8568,58100.0
2010-11-16 11:45:00,38.84,38.92,38.81,38.89,67400.0,30.8568,30.9204,30.833,30.8966,67400.0
2010-11-16 11:50:00,38.89,38.99,38.84,38.95,26600.0,30.8966,30.976,30.8568,30.9442,26600.0
2010-11-16 11:55:00,38.96,39.0,38.86,38.92,55400.0,30.9522,30.984,30.8727,30.9204,55400.0
2010-11-16 12:00:00,38.92,39.04,38.92,39.04,52700.0,30.9204,31.0157,30.9204,31.0157,52700.0
2010-11-16 12:05:00,39.03,39.05,38.98,38.98,41900.0,31.0078,31.0237,30.9681,30.9681,41900.0
2010-11-16 12:10:00,39.0,39.02,38.83,38.9,65600.0,30.984,30.9998,30.8489,30.9045,65600.0
2010-11-16 12:15:00,38.9,38.9,38.82,38.84,26600.0,30.9045,30.9045,30.841,30.8568,26600.0
2010-11-16 12:20:00,38.83,38.85,38.76,38.76,54800.0,30.8489,30.8648,30.7933,30.7933,54800.0
2010-11-16 12:25:00,38.75,38.9,38.71,38.81,60600.0,30.7853,30.9045,30.7536,30.833,60600.0
2010-11-16 12:30:00,38.82,38.86,38.77,38.82,45700.0,30.841,30.8727,30.8012,30.841,45700.0
2010-11-16 12:35:00,38.82,38.85,38.8,38.82,44000.0,30.841,30.8648,30.8251,30.841,44000.0
2010-11-16 12:40:00,38.82,38.86,38.77,38.83,39700.0,30.841,30.8727,30.8012,30.8489,39700.0
2010-11-16 12:45:00,38.82,38.83,38.75,38.78,38500.0,30.841,30.8489,30.7853,30.8092,38500.0
2010-11-16 12:50:00,38.79,38.85,38.74,38.78,29300.0,30.8171,30.8648,30.7774,30.8092,29300.0
2010-11-16 12:55:00,38.77,38.86,38.74,38.85,28000.0,30.8012,30.8727,30.7774,30.8648,28000.0
2010-11-16 13:00:00,38.85,38.94,38.85,38.93,41300.0,30.8648,30.9363,30.8648,30.9283,41300.0
2010-11-16 13:05:00,38.93,39.0,38.88,39.0,53400.0,30.9283,30.984,30.8886,30.984,53400.0
2010-11-16 13:10:00,39.0,39.05,38.9,38.93,39400.0,30.984,31.0237,30.9045,30.9283,39400.0
2010-11-16 13:15:00,38.93,38.93,38.82,38.92,30100.0,30.9283,30.9283,30.841,30.9204,30100.0
2010-11-16 13:20:00,38.92,38.92,38.84,38.87,39600.0,30.9204,30.9204,30.8568,30.8807,39600.0
2010-11-16 13:25:00,38.87,38.99,38.85,38.92,40200.0,30.8807,30.976,30.8648,30.9204,40200.0
2010-11-16 13:30:00,38.92,38.94,38.86,38.89,36300.0,30.9204,30.9363,30.8727,30.8966,36300.0
2010-11-16 13:35:00,38.9,38.95,38.86,38.93,21700.0,30.9045,30.9442,30.8727,30.9283,21700.0
2010-11-16 13:40:00,38.93,38.93,38.86,38.9,26100.0,30.9283,30.9283,30.8727,30.9045,26100.0
2010-11-16 13:45:00,38.91,38.91,38.8,38.82,62000.0,30.9125,30.9125,30.8251,30.841,62000.0
2010-11-16 13:50:00,38.81,38.91,38.81,38.89,28100.0,30.833,30.9125,30.833,30.8966,28100.0
2010-11-16 13:55:00,38.89,38.95,38.85,38.91,32100.0,30.8966,30.9442,30.8648,30.9125,32100.0
2010-11-16 14:00:00,38.91,38.92,38.84,38.91,66000.0,30.9125,30.9204,30.8568,30.9125,66000.0
2010-11-16 14:05:00,38.91,38.94,38.86,38.86,37700.0,30.9125,30.9363,30.8727,30.8727,37700.0
2010-11-16 14:10:00,38.86,38.94,38.86,38.89,44300.0,30.8727,30.9363,30.8727,30.8966,44300.0
2010-11-16 14:15:00,38.88,38.91,38.81,38.83,30100.0,30.8886,30.9125,30.833,30.8489,30100.0
2010-11-16 14:20:00,38.82,38.89,38.81,38.85,57900.0,30.841,30.8966,30.833,30.8648,57900.0
2010-11-16 14:25:00,38.84,38.88,38.8,38.86,57200.0,30.8568,30.8886,30.8251,30.8727,57200.0
2010-11-16 14:30:00,38.86,38.88,38.82,38.84,47600.0,30.8727,30.8886,30.841,30.8568,47600.0
2010-11-16 14:35:00,38.84,38.88,38.77,38.78,49400.0,30.8568,30.8886,30.8012,30.8092,49400.0
2010-11-16 14:40:00,38.78,38.82,38.72,38.78,39900.0,30.8092,30.841,30.7615,30.8092,39900.0
2010-11-16 14:45:00,38.78,38.88,38.78,38.88,27800.0,30.8092,30.8886,30.8092,30.8886,27800.0
2010-11-16 14:50:00,38.87,38.93,38.83,38.91,25900.0,30.8807,30.9283,30.8489,30.9125,25900.0
2010-11-16 14:55:00,38.91,38.96,38.87,38.9,34200.0,30.9125,30.9522,30.8807,30.9045,34200.0
2010-11-16 15:00:00,38.89,38.97,38.87,38.88,31400.0,30.8966,30.9601,30.8807,30.8886,31400.0
2010-11-16 15:05:00,38.88,38.91,38.83,38.9,31400.0,30.8886,30.9125,30.8489,30.9045,31400.0
2010-11-16 15:10:00,38.9,38.91,38.77,38.8,33600.0,30.9045,30.9125,30.8012,30.8251,33600.0
2010-11-16 15:15:00,38.81,38.84,38.73,38.81,78400.0,30.833,30.8568,30.7695,30.833,78400.0
2010-11-16 15:20:00,38.81,38.84,38.74,38.84,44200.0,30.833,30.8568,30.7774,30.8568,44200.0
2010-11-16 15:25:00,38.84,38.85,38.79,38.79,52000.0,30.8568,30.8648,30.8171,30.8171,52000.0
2010-11-16 15:30:00,38.78,38.8,38.73,38.74,118600.0,30.8092,30.8251,30.7695,30.7774,118600.0
2010-11-16 15:35:00,38.75,38.76,38.7,38.71,124900.0,30.7853,30.7933,30.7456,30.7536,124900.0
2010-11-16 15:40:00,38.71,38.75,38.7,38.72,97700.0,30.7536,30.7853,30.7456,30.7615,97700.0
2010-11-16 15:45:00,38.72,38.76,38.66,38.74,183200.0,30.7615,30.7933,30.7138,30.7774,183200.0
2010-11-16 15:50:00,38.74,38.87,38.71,38.84,274000.0,30.7774,30.8807,30.7536,30.8568,274000.0
2010-11-16 15:55:00,38.85,38.94,38.81,38.82,423800.0,30.8648,30.9363,30.833,30.841,423800.0
2010-11-17 09:30:00,38.78,38.98,38.51,38.54,97900.0,30.8092,30.9681,30.5947,30.6185,97900.0
2010-11-17 09:35:00,38.59,38.71,38.39,38.4,86900.0,30.6582,30.7536,30.4993,30.5073,86900.0
2010-11-17 09:40:00,38.4,38.53,38.3,38.41,106900.0,30.5073,30.6106,30.4278,30.5152,106900.0
2010-11-17 09:45:00,38.39,38.69,38.3,38.66,69000.0,30.4993,30.7377,30.4278,30.7138,69000.0
2010-11-17 09:50:00,38.67,38.74,38.64,38.73,35500.0,30.7218,30.7774,30.698,30.7695,35500.0
2010-11-17 09:55:00,38.72,38.72,38.62,38.65,27000.0,30.7615,30.7615,30.6821,30.7059,27000.0
2010-11-17 10:00:00,38.66,38.76,38.63,38.73,32300.0,30.7138,30.7933,30.69,30.7695,32300.0
2010-11-17 10:05:00,38.75,38.85,38.71,38.85,31600.0,30.7853,30.8648,30.7536,30.8648,31600.0
2010-11-17 10:10:00,38.86,38.95,38.7,38.73,59000.0,30.8727,30.9442,30.7456,30.7695,59000.0
2010-11-17 10:15:00,38.73,38.85,38.72,38.74,50000.0,30.7695,30.8648,30.7615,30.7774,50000.0
2010-11-17 10:20:00,38.74,38.75,38.69,38.71,38800.0,30.7774,30.7853,30.7377,30.7536,38800.0
2010-11-17 10:25:00,38.7,38.7,38.58,38.64,42100.0,30.7456,30.7456,30.6503,30.698,42100.0
2010-11-17 10:30:00,38.64,38.69,38.57,38.58,64500.0,30.698,30.7377,30.6423,30.6503,64500.0
2010-11-17 10:35:00,38.58,38.6,38.45,38.5,61600.0,30.6503,30.6662,30.547,30.5867,61600.0
2010-11-17 10:40:00,38.5,38.55,38.47,38.5,33100.0,30.5867,30.6265,30.5629,30.5867,33100.0
2010-11-17 10:45:00,38.5,38.61,38.5,38.56,48400.0,30.5867,30.6741,30.5867,30.6344,48400.0
2010-11-17 10:50:00,38.56,38.64,38.54,38.62,66700.0,30.6344,30.698,30.6185,30.6821,66700.0
2010-11-17 10:55:00,38.63,38.63,38.46,38.52,28700.0,30.69,30.69,30.555,30.6026,28700.0
2010-11-17 11:00:00,38.5,38.53,38.45,38.52,30700.0,30.5867,30.6106,30.547,30.6026,30700.0
2010-11-17 11:05:00,38.52,38.56,38.45,38.53,34600.0,30.6026,30.6344,30.547,30.6106,34600.0
2010-11-17 11:10:00,38.53,38.59,38.52,38.55,28300.0,30.6106,30.6582,30.6026,30.6265,28300.0
2010-11-17 11:15:00,38.56,38.66,38.52,38.55,22700.0,30.6344,30.7138,30.6026,30.6265,22700.0
2010-11-17 11:20:00,38.54,38.66,38.51,38.64,23500.0,30.6185,30.7138,30.5947,30.698,23500.0
2010-11-17 11:25:00,38.63,38.71,38.62,38.68,16700.0,30.69,30.7536,30.6821,30.7297,16700.0
2010-11-17 11:30:00,38.67,38.71,38.65,38.71,34100.0,30.7218,30.7536,30.7059,30.7536,34100.0
2010-11-17 11:35:00,38.71,38.73,38.58,38.62,21600.0,30.7536,30.7695,30.6503,30.6821,21600.0
2010-11-17 11:40:00,38.6,38.67,38.6,38.67,28700.0,30.6662,30.7218,30.6662,30.7218,28700.0
2010-11-17 11:45:00,38.67,38.68,38.53,38.55,25800.0,30.7218,30.7297,30.6106,30.6265,25800.0
2010-11-17 11:50:00,38.56,38.72,38.56,38.7,29100.0,30.6344,30.7615,30.6344,30.7456,29100.0
2010-11-17 11:55:00,38.69,38.73,38.64,38.64,22400.0,30.7377,30.7695,30.698,30.698,22400.0
2010-11-17 12:00:00,38.64,38.69,38.62,38.63,23800.0,30.698,30.7377,30.6821,30.69,23800.0
2010-11-17 12:05:00,38.63,38.67,38.57,38.6,16500.0,30.69,30.7218,30.6423,30.6662,16500.0
2010-11-17 12:10:00,38.6,38.67,38.59,38.63,26500.0,30.6662,30.7218,30.6582,30.69,26500.0
2010-11-17 12:15:00,38.64,38.66,38.58,38.59,16400.0,30.698,30.7138,30.6503,30.6582,16400.0
2010-11-17 12:20:00,38.59,38.63,38.56,38.61,16500.0,30.6582,30.69,30.6344,30.6741,16500.0
2010-11-17 12:25:00,38.61,38.61,38.53,38.54,31000.0,30.6741,30.6741,30.6106,30.6185,31000.0
2010-11-17 12:30:00,38.53,38.56,38.52,38.53,18800.0,30.6106,30.6344,30.6026,30.6106,18800.0
2010-11-17 12:35:00,38.54,38.59,38.52,38.54,13500.0,30.6185,30.6582,30.6026,30.6185,13500.0
2010-11-17 12:40:00,38.53,38.56,38.52,38.53,19500.0,30.6106,30.6344,30.6026,30.6106,19500.0
2010-11-17 12:45:00,38.53,38.55,38.48,38.55,23300.0,30.6106,30.6265,30.5708,30.6265,23300.0
2010-11-17 12:50:00,38.55,38.56,38.5,38.51,15400.0,30.6265,30.6344,30.5867,30.5947,15400.0
2010-11-17 12:55:00,38.5,38.53,38.46,38.47,13100.0,30.5867,30.6106,30.555,30.5629,13100.0
2010-11-17 13:00:00,38.47,38.47,38.38,38.39,46700.0,30.5629,30.5629,30.4914,30.4993,46700.0
2010-11-17 13:05:00,38.4,38.4,38.34,38.36,39900.0,30.5073,30.5073,30.4596,30.4755,39900.0
2010-11-17 13:10:00,38.37,38.4,38.36,38.38,38400.0,30.4834,30.5073,30.4755,30.4914,38400.0
2010-11-17 13:15:00,38.38,38.39,38.34,38.36,35900.0,30.4914,30.4993,30.4596,30.4755,35900.0
2010-11-17 13:20:00,38.35,38.38,38.32,38.33,48900.0,30.4676,30.4914,30.4437,30.4517,48900.0
2010-11-17 13:25:00,38.33,38.42,38.33,38.37,40500.0,30.4517,30.5232,30.4517,30.4834,40500.0
2010-11-17 13:30:00,38.38,38.42,38.35,38.41,21000.0,30.4914,30.5232,30.4676,30.5152,21000.0
2010-11-17 13:35:00,38.41,38.46,38.41,38.45,35800.0,30.5152,30.555,30.5152,30.547,35800.0
2010-11-17 13:40:00,38.45,38.49,38.35,38.37,68000.0,30.547,30.5788,30.4676,30.4834,68000.0
2010-11-17 13:45:00,38.36,38.4,38.31,38.35,62200.0,30.4755,30.5073,30.4358,30.4676,62200.0
2010-11-17 13:50:00,38.35,38.4,38.31,38.32,35600.0,30.4676,30.5073,30.4358,30.4437,35600.0
2010-11-17 13:55:00,38.32,38.39,38.31,38.37,47600.0,30.4437,30.4993,30.4358,30.4834,47600.0
2010-11-17 14:00:00,38.37,38.4,38.33,38.36,35100.0,30.4834,30.5073,30.4517,30.4755,35100.0
2010-11-17 14:05:00,38.37,38.39,38.34,38.36,31000.0,30.4834,30.4993,30.4596,30.4755,31000.0
2010-11-17 14:10:00,38.36,38.38,38.33,38.34,22300.0,30.4755,30.4914,30.4517,30.4596,22300.0
2010-11-17 14:15:00,38.34,38.38,38.32,38.33,25600.0,30.4596,30.4914,30.4437,30.4517,25600.0
2010-11-17 14:20:00,38.33,38.34,38.29,38.31,46400.0,30.4517,30.4596,30.4199,30.4358,46400.0
2010-11-17 14:25:00,38.3,38.35,38.25,38.28,44900.0,30.4278,30.4676,30.3881,30.4119,44900.0
2010-11-17 14:30:00,38.29,38.35,38.28,38.34,25600.0,30.4199,30.4676,30.4119,30.4596,25600.0
2010-11-17 14:35:00,38.33,38.35,38.3,38.33,15700.0,30.4517,30.4676,30.4278,30.4517,15700.0
2010-11-17 14:40:00,38.33,38.35,38.31,38.31,29800.0,30.4517,30.4676,30.4358,30.4358,29800.0
2010-11-17 14:45:00,38.31,38.33,38.25,38.28,48400.0,30.4358,30.4517,30.3881,30.4119,48400.0
2010-11-17 14:50:00,38.27,38.31,38.25,38.25,44000.0,30.404,30.4358,30.3881,30.3881,44000.0
2010-11-17 14:55:00,38.26,38.3,38.23,38.28,73400.0,30.3961,30.4278,30.3722,30.4119,73400.0
2010-11-17 15:00:00,38.29,38.33,38.27,38.31,39800.0,30.4199,30.4517,30.404,30.4358,39800.0
2010-11-17 15:05:00,38.31,38.33,38.19,38.19,52200.0,30.4358,30.4517,30.3404,30.3404,52200.0
2010-11-17 15:10:00,38.18,38.26,38.18,38.21,39500.0,30.3325,30.3961,30.3325,30.3563,39500.0
2010-11-17 15:15:00,38.22,38.23,38.18,38.22,64200.0,30.3643,30.3722,30.3325,30.3643,64200.0
2010-11-17 15:20:00,38.22,38.24,38.16,38.18,71500.0,30.3643,30.3802,30.3166,30.3325,71500.0
2010-11-17 15:25:00,38.17,38.2,38.13,38.2,115200.0,30.3246,30.3484,30.2928,30.3484,115200.0
2010-11-17 15:30:00,38.2,38.25,38.19,38.24,115600.0,30.3484,30.3881,30.3404,30.3802,115600.0
2010-11-17 15:35:00,38.24,38.24,38.17,38.21,90800.0,30.3802,30.3802,30.3246,30.3563,90800.0
2010-11-17 15:40:00,38.21,38.25,38.18,38.24,100200.0,30.3563,30.3881,30.3325,30.3802,100200.0
2010-11-17 15:45:00,38.23,38.25,38.2,38.23,143500.0,30.3722,30.3881,30.3484,30.3722,143500.0
2010-11-17 15:50:00,38.24,38.29,38.23,38.27,139200.0,30.3802,30.4199,30.3722,30.404,139200.0
2010-11-17 15:55:00,38.26,38.29,38.26,38.27,200100.0,30.3961,30.4199,30.3961,30.404,200100.0
2010-11-18 09:30:00,38.72,38.88,38.65,38.78,86600.0,30.7615,30.8886,30.7059,30.8092,86600.0
2010-11-18 09:35:00,38.78,38.87,38.65,38.66,97900.0,30.8092,30.8807,30.7059,30.7138,97900.0
2010-11-18 09:40:00,38.66,38.75,38.53,38.6,77600.0,30.7138,30.7853,30.6106,30.6662,77600.0
2010-11-18 09:45:00,38.6,38.64,38.49,38.6,105400.0,30.6662,30.698,30.5788,30.6662,105400.0
2010-11-18 09:50:00,38.6,38.6,38.42,38.42,89900.0,30.6662,30.6662,30.5232,30.5232,89900.0
2010-11-18 09:55:00,38.42,38.62,38.42,38.51,77900.0,30.5232,30.6821,30.5232,30.5947,77900.0
2010-11-18 10:00:00,38.51,38.8,38.51,38.72,170000.0,30.5947,30.8251,30.5947,30.7615,170000.0
2010-11-18 10:05:00,38.72,38.77,38.67,38.75,99700.0,30.7615,30.8012,30.7218,30.7853,99700.0
2010-11-18 10:10:00,38.75,38.8,38.74,38.76,59900.0,30.7853,30.8251,30.7774,30.7933,59900.0
2010-11-18 10:15:00,38.76,38.9,38.74,38.88,91700.0,30.7933,30.9045,30.7774,30.8886,91700.0
2010-11-18 10:20:00,38.88,38.89,38.79,38.83,60700.0,30.8886,30.8966,30.8171,30.8489,60700.0
2010-11-18 10:25:00,38.83,38.83,38.7,38.79,63900.0,30.8489,30.8489,30.7456,30.8171,63900.0
2010-11-18 10:30:00,38.8,38.85,38.75,38.85,74900.0,30.8251,30.8648,30.7853,30.8648,74900.0
2010-11-18 10:35:00,38.86,38.89,38.85,38.87,38200.0,30.8727,30.8966,30.8648,30.8807,38200.0
2010-11-18 10:40:00,38.87,38.9,38.85,38.88,34100.0,30.8807,30.9045,30.8648,30.8886,34100.0
2010-11-18 10:45:00,38.87,38.89,38.79,38.79,40900.0,30.8807,30.8966,30.8171,30.8171,40900.0
2010-11-18 10:50:00,38.79,38.9,38.78,38.89,40400.0,30.8171,30.9045,30.8092,30.8966,40400.0
2010-11-18 10:55:00,38.89,38.9,38.76,38.76,28600.0,30.8966,30.9045,30.7933,30.7933,28600.0
2010-11-18 11:00:00,38.76,38.85,38.74,38.85,59300.0,30.7933,30.8648,30.7774,30.8648,59300.0
2010-11-18 11:05:00,38.86,38.86,38.7,38.7,51700.0,30.8727,30.8727,30.7456,30.7456,51700.0
2010-11-18 11:10:00,38.7,38.71,38.57,38.63,75300.0,30.7456,30.7536,30.6423,30.69,75300.0
2010-11-18 11:15:00,38.63,38.64,38.56,38.62,60500.0,30.69,30.698,30.6344,30.6821,60500.0
2010-11-18 11:20:00,38.62,38.67,38.6,38.65,37000.0,30.6821,30.7218,30.6662,30.7059,37000.0
2010-11-18 11:25:00,38.65,38.74,38.59,38.74,38700.0,30.7059,30.7774,30.6582,30.7774,38700.0
2010-11-18 11:30:00,38.74,38.79,38.72,38.74,44900.0,30.7774,30.8171,30.7615,30.7774,44900.0
2010-11-18 11:35:00,38.74,38.83,38.74,38.82,38300.0,30.7774,30.8489,30.7774,30.841,38300.0
2010-11-18 11:40:00,38.82,38.83,38.74,38.77,27500.0,30.841,30.8489,30.7774,30.8012,27500.0
2010-11-18 11:45:00,38.77,38.77,38.65,38.68,29400.0,30.8012,30.8012,30.7059,30.7297,29400.0
2010-11-18 11:50:00,38.68,38.68,38.63,38.64,23900.0,30.7297,30.7297,30.69,30.698,23900.0
2010-11-18 11:55:00,38.64,38.68,38.59,38.62,39500.0,30.698,30.7297,30.6582,30.6821,39500.0
2010-11-18 12:00:00,38.62,38.71,38.62,38.67,29400.0,30.6821,30.7536,30.6821,30.7218,29400.0
2010-11-18 12:05:00,38.67,38.74,38.65,38.67,47600.0,30.7218,30.7774,30.7059,30.7218,47600.0
2010-11-18 12:10:00,38.69,38.69,38.62,38.63,22000.0,30.7377,30.7377,30.6821,30.69,22000.0
2010-11-18 12:15:00,38.62,38.65,38.57,38.57,42200.0,30.6821,30.7059,30.6423,30.6423,42200.0
2010-11-18 12:20:00,38.57,38.62,38.57,38.6,21100.0,30.6423,30.6821,30.6423,30.6662,21100.0
2010-11-18 12:25:00,38.59,38.62,38.58,38.6,18300.0,30.6582,30.6821,30.6503,30.6662,18300.0
2010-11-18 12:30:00,38.6,38.6,38.55,38.57,51300.0,30.6662,30.6662,30.6265,30.6423,51300.0
2010-11-18 12:35:00,38.56,38.57,38.52,38.54,32500.0,30.6344,30.6423,30.6026,30.6185,32500.0
2010-11-18 12:40:00,38.53,38.56,38.5,38.56,22900.0,30.6106,30.6344,30.5867,30.6344,22900.0
2010-11-18 12:45:00,38.56,38.58,38.54,38.58,22700.0,30.6344,30.6503,30.6185,30.6503,22700.0
2010-11-18 12:50:00,38.57,38.6,38.54,38.6,43700.0,30.6423,30.6662,30.6185,30.6662,43700.0
2010-11-18 12:55:00,38.6,38.65,38.57,38.61,82000.0,30.6662,30.7059,30.6423,30.6741,82000.0
2010-11-18 13:00:00,38.6,38.62,38.58,38.62,24600.0,30.6662,30.6821,30.6503,30.6821,24600.0
2010-11-18 13:05:00,38.62,38.63,38.58,38.59,37600.0,30.6821,30.69,30.6503,30.6582,37600.0
2010-11-18 13:10:00,38.59,38.6,38.55,38.56,31700.0,30.6582,30.6662,30.6265,30.6344,31700.0
2010-11-18 13:15:00,38.55,38.56,38.5,38.51,30400.0,30.6265,30.6344,30.5867,30.5947,30400.0
2010-11-18 13:20:00,38.51,38.51,38.46,38.48,29800.0,30.5947,30.5947,30.555,30.5708,29800.0
2010-11-18 13:25:00,38.48,38.5,38.45,38.45,46300.0,30.5708,30.5867,30.547,30.547,46300.0
2010-11-18 13:30:00,38.45,38.46,38.37,38.39,70100.0,30.547,30.555,30.4834,30.4993,70100.0
2010-11-18 13:35:00,38.39,38.41,38.36,38.4,45400.0,30.4993,30.5152,30.4755,30.5073,45400.0
2010-11-18 13:40:00,38.4,38.42,38.36,38.38,33600.0,30.5073,30.5232,30.4755,30.4914,33600.0
2010-11-18 13:45:00,38.39,38.41,38.38,38.41,24100.0,30.4993,30.5152,30.4914,30.5152,24100.0
2010-11-18 13:50:00,38.41,38.46,38.4,38.41,30400.0,30.5152,30.555,30.5073,30.5152,30400.0
2010-11-18 13:55:00,38.41,38.44,38.39,38.39,29000.0,30.5152,30.5391,30.4993,30.4993,29000.0
2010-11-18 14:00:00,38.39,38.42,38.38,38.39,38000.0,30.4993,30.5232,30.4914,30.4993,38000.0
2010-11-18 14:05:00,38.39,38.43,38.38,38.42,24700.0,30.4993,30.5311,30.4914,30.5232,24700.0
2010-11-18 14:10:00,38.42,38.43,38.33,38.33,46100.0,30.5232,30.5311,30.4517,30.4517,46100.0
2010-11-18 14:15:00,38.34,38.34,38.28,38.31,59200.0,30.4596,30.4596,30.4119,30.4358,59200.0
2010-11-18 14:20:00,38.31,38.32,38.22,38.24,73700.0,30.4358,30.4437,30.3643,30.3802,73700.0
2010-11-18 14:25:00,38.23,38.23,38.12,38.13,88300.0,30.3722,30.3722,30.2848,30.2928,88300.0
2010-11-18 14:30:00,38.14,38.2,38.14,38.16,38800.0,30.3007,30.3484,30.3007,30.3166,38800.0
2010-11-18 14:35:00,38.17,38.17,38.08,38.12,102800.0,30.3246,30.3246,30.2531,30.2848,102800.0
2010-11-18 14:40:00,38.12,38.14,38.01,38.02,103800.0,30.2848,30.3007,30.1974,30.2054,103800.0
2010-11-18 14:45:00,38.03,38.24,38.02,38.24,109600.0,30.2133,30.3802,30.2054,30.3802,109600.0
2010-11-18 14:50:00,38.23,38.24,38.15,38.16,100800.0,30.3722,30.3802,30.3087,30.3166,100800.0
2010-11-18 14:55:00,38.17,38.19,38.11,38.11,99400.0,30.3246,30.3404,30.2769,30.2769,99400.0
2010-11-18 15:00:00,38.11,38.18,38.1,38.18,94500.0,30.2769,30.3325,30.2689,30.3325,94500.0
2010-11-18 15:05:00,38.18,38.23,38.16,38.22,73500.0,30.3325,30.3722,30.3166,30.3643,73500.0
2010-11-18 15:10:00,38.22,38.22,38.1,38.1,50100.0,30.3643,30.3643,30.2689,30.2689,50100.0
2010-11-18 15:15:00,38.11,38.11,38.05,38.08,57400.0,30.2769,30.2769,30.2292,30.2531,57400.0
2010-11-18 15:20:00,38.07,38.08,38.0,38.06,83300.0,30.2451,30.2531,30.1895,30.2372,83300.0
2010-11-18 15:25:00,38.06,38.17,38.06,38.12,69600.0,30.2372,30.3246,30.2372,30.2848,69600.0
2010-11-18 15:30:00,38.12,38.13,38.05,38.05,56800.0,30.2848,30.2928,30.2292,30.2292,56800.0
2010-11-18 15:35:00,38.04,38.04,38.0,38.02,105500.0,30.2213,30.2213,30.1895,30.2054,105500.0
2010-11-18 15:40:00,38.02,38.03,37.98,38.01,97800.0,30.2054,30.2133,30.1736,30.1974,97800.0
2010-11-18 15:45:00,38.01,38.11,38.0,38.04,166800.0,30.1974,30.2769,30.1895,30.2213,166800.0
2010-11-18 15:50:00,38.05,38.06,38.02,38.04,106200.0,30.2292,30.2372,30.2054,30.2213,106200.0
2010-11-18 15:55:00,38.05,38.1,38.04,38.07,227400.0,30.2292,30.2689,30.2213,30.2451,227400.0
2010-11-19 09:30:00,37.85,37.96,37.82,37.84,414500.0,30.0703,30.1577,30.0465,30.0624,414500.0
2010-11-19 09:35:00,37.86,37.89,37.75,37.77,59000.0,30.0783,30.1021,29.9909,30.0068,59000.0
2010-11-19 09:40:00,37.76,37.78,37.69,37.7,84700.0,29.9988,30.0147,29.9432,29.9512,84700.0
2010-11-19 09:45:00,37.7,37.7,37.5,37.57,114300.0,29.9512,29.9512,29.7923,29.8479,114300.0
2010-11-19 09:50:00,37.56,37.72,37.51,37.69,65100.0,29.8399,29.967,29.8002,29.9432,65100.0
2010-11-19 09:55:00,37.71,37.73,37.64,37.72,63700.0,29.9591,29.975,29.9035,29.967,63700.0
2010-11-19 10:00:00,37.72,37.73,37.63,37.68,52000.0,29.967,29.975,29.8955,29.9353,52000.0
2010-11-19 10:05:00,37.69,37.74,37.66,37.72,85300.0,29.9432,29.9829,29.9194,29.967,85300.0
2010-11-19 10:10:00,37.72,37.8,37.67,37.8,61800.0,29.967,30.0306,29.9273,30.0306,61800.0
2010-11-19 10:15:00,37.8,37.95,37.79,37.87,65600.0,30.0306,30.1498,30.0227,30.0862,65600.0
2010-11-19 10:20:00,37.87,37.87,37.74,37.76,57300.0,30.0862,30.0862,29.9829,29.9988,57300.0
2010-11-19 10:25:00,37.77,37.77,37.58,37.6,76800.0,30.0068,30.0068,29.8558,29.8717,76800.0
2010-11-19 10:30:00,37.61,37.69,37.56,37.66,71700.0,29.8797,29.9432,29.8399,29.9194,71700.0
2010-11-19 10:35:00,37.65,37.82,37.65,37.74,55000.0,29.9114,30.0465,29.9114,29.9829,55000.0
2010-11-19 10:40:00,37.73,37.87,37.72,37.83,40000.0,29.975,30.0862,29.967,30.0544,40000.0
2010-11-19 10:45:00,37.83,37.85,37.79,37.8,37500.0,30.0544,30.0703,30.0227,30.0306,37500.0
2010-11-19 10:50:00,37.8,37.81,37.65,37.69,41800.0,30.0306,30.0386,29.9114,29.9432,41800.0
2010-11-19 10:55:00,37.69,37.82,37.61,37.63,50300.0,29.9432,30.0465,29.8797,29.8955,50300.0
2010-11-19 11:00:00,37.63,37.68,37.59,37.67,45700.0,29.8955,29.9353,29.8638,29.9273,45700.0
2010-11-19 11:05:00,37.67,37.67,37.61,37.65,40400.0,29.9273,29.9273,29.8797,29.9114,40400.0
2010-11-19 11:10:00,37.66,37.7,37.61,37.62,48400.0,29.9194,29.9512,29.8797,29.8876,48400.0
2010-11-19 11:15:00,37.63,37.7,37.58,37.64,35100.0,29.8955,29.9512,29.8558,29.9035,35100.0
2010-11-19 11:20:00,37.66,37.68,37.61,37.63,32800.0,29.9194,29.9353,29.8797,29.8955,32800.0
2010-11-19 11:25:00,37.63,37.71,37.63,37.68,34100.0,29.8955,29.9591,29.8955,29.9353,34100.0
2010-11-19 11:30:00,37.68,37.82,37.68,37.8,58900.0,29.9353,30.0465,29.9353,30.0306,58900.0
2010-11-19 11:35:00,37.8,37.83,37.77,37.79,21000.0,30.0306,30.0544,30.0068,30.0227,21000.0
2010-11-19 11:40:00,37.78,37.88,37.77,37.83,41000.0,30.0147,30.0942,30.0068,30.0544,41000.0
2010-11-19 11:45:00,37.84,37.84,37.72,37.75,37100.0,30.0624,30.0624,29.967,29.9909,37100.0
2010-11-19 11:50:00,37.75,37.85,37.74,37.82,16700.0,29.9909,30.0703,29.9829,30.0465,16700.0
2010-11-19 11:55:00,37.82,37.84,37.8,37.83,23500.0,30.0465,30.0624,30.0306,30.0544,23500.0
2010-11-19 12:00:00,37.83,37.83,37.76,37.77,12900.0,30.0544,30.0544,29.9988,30.0068,12900.0
2010-11-19 12:05:00,37.76,37.8,37.75,37.8,25800.0,29.9988,30.0306,29.9909,30.0306,25800.0
2010-11-19 12:10:00,37.8,37.83,37.79,37.81,18700.0,30.0306,30.0544,30.0227,30.0386,18700.0
2010-11-19 12:15:00,37.81,37.82,37.78,37.78,14400.0,30.0386,30.0465,30.0147,30.0147,14400.0
2010-11-19 12:20:00,37.79,37.86,37.79,37.86,30900.0,30.0227,30.0783,30.0227,30.0783,30900.0
2010-11-19 12:25:00,37.87,37.89,37.86,37.86,24800.0,30.0862,30.1021,30.0783,30.0783,24800.0
2010-11-19 12:30:00,37.86,37.89,37.84,37.88,29000.0,30.0783,30.1021,30.0624,30.0942,29000.0
2010-11-19 12:35:00,37.86,37.91,37.86,37.91,18200.0,30.0783,30.118,30.0783,30.118,18200.0
2010-11-19 12:40:00,37.91,37.94,37.9,37.93,20200.0,30.118,30.1418,30.1101,30.1339,20200.0
2010-11-19 12:45:00,37.93,37.96,37.91,37.95,12400.0,30.1339,30.1577,30.118,30.1498,12400.0
2010-11-19 12:50:00,37.95,37.95,37.91,37.93,16600.0,30.1498,30.1498,30.118,30.1339,16600.0
2010-11-19 12:55:00,37.95,37.99,37.91,37.99,22400.0,30.1498,30.1816,30.118,30.1816,22400.0
2010-11-19 13:00:00,37.99,38.04,37.97,38.02,29600.0,30.1816,30.2213,30.1657,30.2054,29600.0
2010-11-19 13:05:00,38.02,38.04,38.01,38.01,10200.0,30.2054,30.2213,30.1974,30.1974,10200.0
2010-11-19 13:10:00,38.02,38.08,38.02,38.03,43000.0,30.2054,30.2531,30.2054,30.2133,43000.0
2010-11-19 13:15:00,38.02,38.06,38.01,38.03,14500.0,30.2054,30.2372,30.1974,30.2133,14500.0
2010-11-19 13:20:00,38.02,38.03,38.01,38.02,13400.0,30.2054,30.2133,30.1974,30.2054,13400.0
2010-11-19 13:25:00,38.02,38.04,38.0,38.02,15000.0,30.2054,30.2213,30.1895,30.2054,15000.0
2010-11-19 13:30:00,38.02,38.02,37.98,37.98,17700.0,30.2054,30.2054,30.1736,30.1736,17700.0
2010-11-19 13:35:00,37.98,38.01,37.94,37.96,45400.0,30.1736,30.1974,30.1418,30.1577,45400.0
2010-11-19 13:40:00,37.97,37.97,37.93,37.95,15500.0,30.1657,30.1657,30.1339,30.1498,15500.0
2010-11-19 13:45:00,37.95,38.01,37.95,38.01,11400.0,30.1498,30.1974,30.1498,30.1974,11400.0
2010-11-19 13:50:00,38.01,38.01,38.0,38.01,5500.0,30.1974,30.1974,30.1895,30.1974,5500.0
2010-11-19 13:55:00,38.0,38.05,37.98,38.02,28600.0,30.1895,30.2292,30.1736,30.2054,28600.0
2010-11-19 14:00:00,38.02,38.09,38.01,38.09,33400.0,30.2054,30.261,30.1974,30.261,33400.0
2010-11-19 14:05:00,38.09,38.1,38.07,38.1,16300.0,30.261,30.2689,30.2451,30.2689,16300.0
2010-11-19 14:10:00,38.1,38.12,38.06,38.11,33100.0,30.2689,30.2848,30.2372,30.2769,33100.0
2010-11-19 14:15:00,38.12,38.12,38.06,38.07,27900.0,30.2848,30.2848,30.2372,30.2451,27900.0
2010-11-19 14:20:00,38.07,38.07,37.98,37.99,32800.0,30.2451,30.2451,30.1736,30.1816,32800.0
2010-11-19 14:25:00,37.99,37.99,37.93,37.94,31600.0,30.1816,30.1816,30.1339,30.1418,31600.0
2010-11-19 14:30:00,37.94,37.94,37.93,37.93,20400.0,30.1418,30.1418,30.1339,30.1339,20400.0
2010-11-19 14:35:00,37.94,37.94,37.93,37.94,15900.0,30.1418,30.1418,30.1339,30.1418,15900.0
2010-11-19 14:40:00,37.94,37.98,37.93,37.97,19900.0,30.1418,30.1736,30.1339,30.1657,19900.0
2010-11-19 14:45:00,37.98,38.05,37.97,38.05,20800.0,30.1736,30.2292,30.1657,30.2292,20800.0
2010-11-19 14:50:00,38.05,38.05,38.01,38.02,37700.0,30.2292,30.2292,30.1974,30.2054,37700.0
2010-11-19 14:55:00,38.01,38.02,37.93,37.93,56700.0,30.1974,30.2054,30.1339,30.1339,56700.0
2010-11-19 15:00:00,37.93,37.95,37.89,37.93,65500.0,30.1339,30.1498,30.1021,30.1339,65500.0
2010-11-19 15:05:00,37.93,37.94,37.88,37.89,36800.0,30.1339,30.1418,30.0942,30.1021,36800.0
2010-11-19 15:10:00,37.88,37.89,37.82,37.84,83500.0,30.0942,30.1021,30.0465,30.0624,83500.0
2010-11-19 15:15:00,37.84,37.86,37.82,37.83,63400.0,30.0624,30.0783,30.0465,30.0544,63400.0
2010-11-19 15:20:00,37.83,37.84,37.8,37.84,60200.0,30.0544,30.0624,30.0306,30.0624,60200.0
2010-11-19 15:25:00,37.84,37.84,37.73,37.75,100100.0,30.0624,30.0624,29.975,29.9909,100100.0
2010-11-19 15:30:00,37.75,37.75,37.69,37.7,160600.0,29.9909,29.9909,29.9432,29.9512,160600.0
2010-11-19 15:35:00,37.7,37.72,37.68,37.71,126800.0,29.9512,29.967,29.9353,29.9591,126800.0
2010-11-19 15:40:00,37.71,37.76,37.7,37.75,153100.0,29.9591,29.9988,29.9512,29.9909,153100.0
2010-11-19 15:45:00,37.75,37.79,37.73,37.74,273900.0,29.9909,30.0227,29.975,29.9829,273900.0
2010-11-19 15:50:00,37.75,37.77,37.74,37.77,175900.0,29.9909,30.0068,29.9829,30.0068,175900.0
2010-11-19 15:55:00,37.76,37.85,37.76,37.81,409900.0,29.9988,30.0703,29.9988,30.0386,409900.0
2010-11-22 09:30:00,37.69,37.72,37.52,37.59,96100.0,29.9432,29.967,29.8082,29.8638,96100.0
2010-11-22 09:35:00,37.59,37.59,37.35,37.4,72200.0,29.8638,29.8638,29.6731,29.7128,72200.0
2010-11-22 09:40:00,37.41,37.53,37.37,37.42,90300.0,29.7208,29.8161,29.689,29.7287,90300.0
2010-11-22 09:45:00,37.42,37.54,37.42,37.5,68100.0,29.7287,29.824,29.7287,29.7923,68100.0
2010-11-22 09:50:00,37.51,37.6,37.51,37.56,90900.0,29.8002,29.8717,29.8002,29.8399,90900.0
2010-11-22 09:55:00,37.56,37.75,37.55,37.75,94200.0,29.8399,29.9909,29.832,29.9909,94200.0
2010-11-22 10:00:00,37.75,37.75,37.69,37.7,60000.0,29.9909,29.9909,29.9432,29.9512,60000.0
2010-11-22 10:05:00,37.69,37.71,37.64,37.65,45300.0,29.9432,29.9591,29.9035,29.9114,45300.0
2010-11-22 10:10:00,37.64,37.7,37.56,37.58,78000.0,29.9035,29.9512,29.8399,29.8558,78000.0
2010-11-22 10:15:00,37.58,37.58,37.45,37.46,68300.0,29.8558,29.8558,29.7525,29.7605,68300.0
2010-11-22 10:20:00,37.46,37.55,37.42,37.42,64400.0,29.7605,29.832,29.7287,29.7287,64400.0
2010-11-22 10:25:00,37.42,37.45,37.35,37.35,54100.0,29.7287,29.7525,29.6731,29.6731,54100.0
2010-11-22 10:30:00,37.36,37.36,37.23,37.26,75100.0,29.681,29.681,29.5778,29.6016,75100.0
2010-11-22 10:35:00,37.27,37.28,37.13,37.18,101300.0,29.6095,29.6175,29.4983,29.538,101300.0
2010-11-22 10:40:00,37.19,37.22,37.1,37.11,68000.0,29.546,29.5698,29.4745,29.4824,68000.0
2010-11-22 10:45:00,37.11,37.11,37.0,37.01,125200.0,29.4824,29.4824,29.395,29.403,125200.0
2010-11-22 10:50:00,37.01,37.2,37.01,37.19,52100.0,29.403,29.5539,29.403,29.546,52100.0
2010-11-22 10:55:00,37.18,37.2,37.11,37.11,39800.0,29.538,29.5539,29.4824,29.4824,39800.0
2010-11-22 11:00:00,37.11,37.11,37.02,37.03,48800.0,29.4824,29.4824,29.4109,29.4189,48800.0
2010-11-22 11:05:00,37.02,37.1,37.01,37.06,39200.0,29.4109,29.4745,29.403,29.4427,39200.0
2010-11-22 11:10:00,37.06,37.12,37.05,37.12,36100.0,29.4427,29.4904,29.4348,29.4904,36100.0
2010-11-22 11:15:00,37.11,37.15,37.09,37.14,31600.0,29.4824,29.5142,29.4665,29.5063,31600.0
2010-11-22 11:20:00,37.14,37.14,37.07,37.08,34300.0,29.5063,29.5063,29.4507,29.4586,34300.0
2010-11-22 11:25:00,37.07,37.17,37.06,37.17,43400.0,29.4507,29.5301,29.4427,29.5301,43400.0
2010-11-22 11:30:00,37.17,37.17,37.11,37.12,22000.0,29.5301,29.5301,29.4824,29.4904,22000.0
2010-11-22 11:35:00,37.13,37.17,37.1,37.15,37400.0,29.4983,29.5301,29.4745,29.5142,37400.0
2010-11-22 11:40:00,37.14,37.18,37.12,37.17,33200.0,29.5063,29.538,29.4904,29.5301,33200.0
2010-11-22 11:45:00,37.17,37.17,37.12,37.16,23700.0,29.5301,29.5301,29.4904,29.5222,23700.0
2010-11-22 11:50:00,37.16,37.16,37.09,37.1,31800.0,29.5222,29.5222,29.4665,29.4745,31800.0
2010-11-22 11:55:00,37.1,37.1,37.06,37.06,32600.0,29.4745,29.4745,29.4427,29.4427,32600.0
2010-11-22 12:00:00,37.07,37.1,37.01,37.02,91200.0,29.4507,29.4745,29.403,29.4109,91200.0
2010-11-22 12:05:00,37.02,37.05,37.01,37.04,24900.0,29.4109,29.4348,29.403,29.4268,24900.0
2010-11-22 12:10:00,37.04,37.07,37.02,37.05,26400.0,29.4268,29.4507,29.4109,29.4348,26400.0
2010-11-22 12:15:00,37.05,37.09,37.05,37.07,27000.0,29.4348,29.4665,29.4348,29.4507,27000.0
2010-11-22 12:20:00,37.08,37.1,37.04,37.05,37300.0,29.4586,29.4745,29.4268,29.4348,37300.0
2010-11-22 12:25:00,37.05,37.08,37.02,37.03,82500.0,29.4348,29.4586,29.4109,29.4189,82500.0
2010-11-22 12:30:00,37.03,37.04,37.0,37.02,88600.0,29.4189,29.4268,29.395,29.4109,88600.0
2010-11-22 12:35:00,37.02,37.06,37.02,37.03,46000.0,29.4109,29.4427,29.4109,29.4189,46000.0
2010-11-22 12:40:00,37.04,37.06,37.02,37.03,32500.0,29.4268,29.4427,29.4109,29.4189,32500.0
2010-11-22 12:45:00,37.03,37.04,37.01,37.02,49800.0,29.4189,29.4268,29.403,29.4109,49800.0
2010-11-22 12:50:00,37.02,37.05,37.01,37.03,33900.0,29.4109,29.4348,29.403,29.4189,33900.0
2010-11-22 12:55:00,37.03,37.13,37.03,37.13,59800.0,29.4189,29.4983,29.4189,29.4983,59800.0
2010-11-22 13:00:00,37.12,37.14,37.09,37.12,60400.0,29.4904,29.5063,29.4665,29.4904,60400.0
2010-11-22 13:05:00,37.13,37.13,37.1,37.1,27700.0,29.4983,29.4983,29.4745,29.4745,27700.0
2010-11-22 13:10:00,37.11,37.13,37.09,37.13,41400.0,29.4824,29.4983,29.4665,29.4983,41400.0
2010-11-22 13:15:00,37.12,37.13,37.09,37.11,32400.0,29.4904,29.4983,29.4665,29.4824,32400.0
2010-11-22 13:20:00,37.11,37.13,37.09,37.09,91700.0,29.4824,29.4983,29.4665,29.4665,91700.0
2010-11-22 13:25:00,37.09,37.11,37.05,37.05,37000.0,29.4665,29.4824,29.4348,29.4348,37000.0
2010-11-22 13:30:00,37.06,37.11,37.06,37.09,38900.0,29.4427,29.4824,29.4427,29.4665,38900.0
2010-11-22 13:35:00,37.1,37.1,37.08,37.1,35900.0,29.4745,29.4745,29.4586,29.4745,35900.0
2010-11-22 13:40:00,37.1,37.1,37.04,37.05,41700.0,29.4745,29.4745,29.4268,29.4348,41700.0
2010-11-22 13:45:00,37.05,37.05,37.02,37.02,26300.0,29.4348,29.4348,29.4109,29.4109,26300.0
2010-11-22 13:50:00,37.03,37.06,37.02,37.06,50900.0,29.4189,29.4427,29.4109,29.4427,50900.0
2010-11-22 13:55:00,37.06,37.1,37.05,37.07,31700.0,29.4427,29.4745,29.4348,29.4507,31700.0
2010-11-22 14:00:00,37.08,37.1,37.06,37.08,38900.0,29.4586,29.4745,29.4427,29.4586,38900.0
2010-11-22 14:05:00,37.08,37.09,37.03,37.04,30400.0,29.4586,29.4665,29.4189,29.4268,30400.0
2010-11-22 14:10:00,37.05,37.07,37.03,37.04,33600.0,29.4348,29.4507,29.4189,29.4268,33600.0
2010-11-22 14:15:00,37.04,37.08,37.03,37.06,33000.0,29.4268,29.4586,29.4189,29.4427,33000.0
2010-11-22 14:20:00,37.06,37.09,37.04,37.08,29100.0,29.4427,29.4665,29.4268,29.4586,29100.0
2010-11-22 14:25:00,37.09,37.09,37.02,37.02,37300.0,29.4665,29.4665,29.4109,29.4109,37300.0
2010-11-22 14:30:00,37.01,37.05,37.01,37.04,24400.0,29.403,29.4348,29.403,29.4268,24400.0
2010-11-22 14:35:00,37.04,37.06,37.03,37.06,23600.0,29.4268,29.4427,29.4189,29.4427,23600.0
2010-11-22 14:40:00,37.06,37.07,37.03,37.06,34700.0,29.4427,29.4507,29.4189,29.4427,34700.0
2010-11-22 14:45:00,37.07,37.15,37.06,37.14,57600.0,29.4507,29.5142,29.4427,29.5063,57600.0
2010-11-22 14:50:00,37.15,37.15,37.12,37.13,56100.0,29.5142,29.5142,29.4904,29.4983,56100.0
2010-11-22 14:55:00,37.13,37.15,37.1,37.11,35300.0,29.4983,29.5142,29.4745,29.4824,35300.0
2010-11-22 15:00:00,37.11,37.13,37.06,37.07,72800.0,29.4824,29.4983,29.4427,29.4507,72800.0
2010-11-22 15:05:00,37.07,37.09,37.06,37.08,33400.0,29.4507,29.4665,29.4427,29.4586,33400.0
2010-11-22 15:10:00,37.08,37.15,37.06,37.12,109000.0,29.4586,29.5142,29.4427,29.4904,109000.0
2010-11-22 15:15:00,37.13,37.14,37.09,37.1,57200.0,29.4983,29.5063,29.4665,29.4745,57200.0
2010-11-22 15:20:00,37.1,37.11,37.09,37.09,33500.0,29.4745,29.4824,29.4665,29.4665,33500.0
2010-11-22 15:25:00,37.08,37.09,37.03,37.06,53500.0,29.4586,29.4665,29.4189,29.4427,53500.0
2010-11-22 15:30:00,37.06,37.08,37.06,37.07,61700.0,29.4427,29.4586,29.4427,29.4507,61700.0
2010-11-22 15:35:00,37.07,37.15,37.05,37.14,93500.0,29.4507,29.5142,29.4348,29.5063,93500.0
2010-11-22 15:40:00,37.15,37.23,37.14,37.22,122400.0,29.5142,29.5778,29.5063,29.5698,122400.0
2010-11-22 15:45:00,37.22,37.22,37.15,37.18,119200.0,29.5698,29.5698,29.5142,29.538,119200.0
2010-11-22 15:50:00,37.17,37.21,37.15,37.16,147500.0,29.5301,29.5619,29.5142,29.5222,147500.0
2010-11-22 15:55:00,37.16,37.19,37.11,37.13,229800.0,29.5222,29.546,29.4824,29.4983,229800.0
2010-11-23 09:30:00,36.81,36.85,36.61,36.72,145400.0,29.2441,29.2759,29.0852,29.1726,145400.0
2010-11-23 09:35:00,36.71,36.88,36.55,36.84,167400.0,29.1646,29.2997,29.0375,29.2679,167400.0
2010-11-23 09:40:00,36.83,36.93,36.68,36.75,110300.0,29.26,29.3394,29.1408,29.1964,110300.0
2010-11-23 09:45:00,36.75,36.93,36.74,36.77,90400.0,29.1964,29.3394,29.1885,29.2123,90400.0
2010-11-23 09:50:00,36.76,36.83,36.64,36.67,92200.0,29.2044,29.26,29.109,29.1329,92200.0
2010-11-23 09:55:00,36.66,36.69,36.45,36.51,69900.0,29.1249,29.1488,28.9581,29.0058,69900.0
2010-11-23 10:00:00,36.5,36.71,36.44,36.7,99600.0,28.9978,29.1646,28.9501,29.1567,99600.0
2010-11-23 10:05:00,36.69,36.7,36.57,36.66,44600.0,29.1488,29.1567,29.0534,29.1249,44600.0
2010-11-23 10:10:00,36.65,36.67,36.59,36.62,43100.0,29.117,29.1329,29.0693,29.0931,43100.0
2010-11-23 10:15:00,36.62,36.63,36.53,36.54,33500.0,29.0931,29.1011,29.0216,29.0296,33500.0
2010-11-23 10:20:00,36.53,36.6,36.47,36.59,73100.0,29.0216,29.0773,28.974,29.0693,73100.0
2010-11-23 10:25:00,36.59,36.61,36.5,36.58,54800.0,29.0693,29.0852,28.9978,29.0614,54800.0
2010-11-23 10:30:00,36.59,36.7,36.55,36.64,59100.0,29.0693,29.1567,29.0375,29.109,59100.0
2010-11-23 10:35:00,36.65,36.68,36.61,36.65,38400.0,29.117,29.1408,29.0852,29.117,38400.0
2010-11-23 10:40:00,36.65,36.68,36.63,36.65,33900.0,29.117,29.1408,29.1011,29.117,33900.0
2010-11-23 10:45:00,36.66,36.72,36.57,36.6,48200.0,29.1249,29.1726,29.0534,29.0773,48200.0
2010-11-23 10:50:00,36.6,36.65,36.51,36.56,26200.0,29.0773,29.117,29.0058,29.0455,26200.0
2010-11-23 10:55:00,36.56,36.58,36.51,36.54,40400.0,29.0455,29.0614,29.0058,29.0296,40400.0
2010-11-23 11:00:00,36.54,36.59,36.51,36.55,42700.0,29.0296,29.0693,29.0058,29.0375,42700.0
2010-11-23 11:05:00,36.55,36.65,36.55,36.62,63400.0,29.0375,29.117,29.0375,29.0931,63400.0
2010-11-23 11:10:00,36.62,36.63,36.57,36.6,85900.0,29.0931,29.1011,29.0534,29.0773,85900.0
2010-11-23 11:15:00,36.6,36.68,36.59,36.67,38800.0,29.0773,29.1408,29.0693,29.1329,38800.0
2010-11-23 11:20:00,36.67,36.74,36.64,36.73,96600.0,29.1329,29.1885,29.109,29.1805,96600.0
2010-11-23 11:25:00,36.73,36.79,36.67,36.69,71300.0,29.1805,29.2282,29.1329,29.1488,71300.0
2010-11-23 11:30:00,36.68,36.73,36.63,36.66,61700.0,29.1408,29.1805,29.1011,29.1249,61700.0
2010-11-23 11:35:00,36.65,36.72,36.64,36.72,30100.0,29.117,29.1726,29.109,29.1726,30100.0
2010-11-23 11:40:00,36.71,36.76,36.69,36.71,30600.0,29.1646,29.2044,29.1488,29.1646,30600.0
2010-11-23 11:45:00,36.7,36.77,36.7,36.76,38300.0,29.1567,29.2123,29.1567,29.2044,38300.0
2010-11-23 11:50:00,36.75,36.83,36.74,36.81,32700.0,29.1964,29.26,29.1885,29.2441,32700.0
2010-11-23 11:55:00,36.81,36.91,36.81,36.86,57100.0,29.2441,29.3235,29.2441,29.2838,57100.0
2010-11-23 12:00:00,36.86,36.87,36.82,36.85,38300.0,29.2838,29.2918,29.252,29.2759,38300.0
2010-11-23 12:05:00,36.84,36.92,36.8,36.92,46800.0,29.2679,29.3315,29.2361,29.3315,46800.0
2010-11-23 12:10:00,36.92,36.94,36.87,36.89,33300.0,29.3315,29.3474,29.2918,29.3076,33300.0
2010-11-23 12:15:00,36.9,36.92,36.78,36.79,49900.0,29.3156,29.3315,29.2203,29.2282,49900.0
2010-11-23 12:20:00,36.79,36.8,36.74,36.79,34800.0,29.2282,29.2361,29.1885,29.2282,34800.0
2010-11-23 12:25:00,36.77,36.85,36.76,36.83,31000.0,29.2123,29.2759,29.2044,29.26,31000.0
2010-11-23 12:30:00,36.83,36.89,36.83,36.87,37800.0,29.26,29.3076,29.26,29.2918,37800.0
2010-11-23 12:35:00,36.87,36.97,36.84,36.97,79500.0,29.2918,29.3712,29.2679,29.3712,79500.0
2010-11-23 12:40:00,36.97,37.09,36.96,37.03,82000.0,29.3712,29.4665,29.3633,29.4189,82000.0
2010-11-23 12:45:00,37.03,37.09,37.0,37.09,29800.0,29.4189,29.4665,29.395,29.4665,29800.0
2010-11-23 12:50:00,37.09,37.17,37.04,37.15,46100.0,29.4665,29.5301,29.4268,29.5142,46100.0
2010-11-23 12:55:00,37.14,37.14,37.02,37.06,23000.0,29.5063,29.5063,29.4109,29.4427,23000.0
2010-11-23 13:00:00,37.06,37.06,37.01,37.01,24400.0,29.4427,29.4427,29.403,29.403,24400.0
2010-11-23 13:05:00,37.0,37.15,37.0,37.07,88100.0,29.395,29.5142,29.395,29.4507,88100.0
2010-11-23 13:10:00,37.06,37.08,36.98,36.98,37200.0,29.4427,29.4586,29.3791,29.3791,37200.0
2010-11-23 13:15:00,36.98,37.01,36.93,36.96,34700.0,29.3791,29.403,29.3394,29.3633,34700.0
2010-11-23 13:20:00,36.96,36.98,36.92,36.92,23200.0,29.3633,29.3791,29.3315,29.3315,23200.0
2010-11-23 13:25:00,36.92,36.95,36.91,36.95,36400.0,29.3315,29.3553,29.3235,29.3553,36400.0
2010-11-23 13:30:00,36.95,36.97,36.86,36.89,28200.0,29.3553,29.3712,29.2838,29.3076,28200.0
2010-11-23 13:35:00,36.88,36.9,36.84,36.9,25800.0,29.2997,29.3156,29.2679,29.3156,25800.0
2010-11-23 13:40:00,36.88,36.89,36.86,36.87,11800.0,29.2997,29.3076,29.2838,29.2918,11800.0
2010-11-23 13:45:00,36.87,36.88,36.79,36.81,33000.0,29.2918,29.2997,29.2282,29.2441,33000.0
2010-11-23 13:50:00,36.8,36.86,36.79,36.85,26000.0,29.2361,29.2838,29.2282,29.2759,26000.0
2010-11-23 13:55:00,36.85,36.85,36.73,36.77,31900.0,29.2759,29.2759,29.1805,29.2123,31900.0
2010-11-23 14:00:00,36.76,36.85,36.75,36.79,74800.0,29.2044,29.2759,29.1964,29.2282,74800.0
2010-11-23 14:05:00,36.78,36.8,36.74,36.74,43600.0,29.2203,29.2361,29.1885,29.1885,43600.0
2010-11-23 14:10:00,36.74,36.8,36.73,36.76,45700.0,29.1885,29.2361,29.1805,29.2044,45700.0
2010-11-23 14:15:00,36.77,36.79,36.7,36.7,54500.0,29.2123,29.2282,29.1567,29.1567,54500.0
2010-11-23 14:20:00,36.7,36.75,36.67,36.72,44300.0,29.1567,29.1964,29.1329,29.1726,44300.0
2010-11-23 14:25:00,36.72,36.73,36.69,36.73,24100.0,29.1726,29.1805,29.1488,29.1805,24100.0
2010-11-23 14:30:00,36.73,36.73,36.66,36.69,62600.0,29.1805,29.1805,29.1249,29.1488,62600.0
2010-11-23 14:35:00,36.68,36.73,36.67,36.7,25700.0,29.1408,29.1805,29.1329,29.1567,25700.0
2010-11-23 14:40:00,36.69,36.71,36.67,36.7,26000.0,29.1488,29.1646,29.1329,29.1567,26000.0
2010-11-23 14:45:00,36.71,36.71,36.6,36.65,47400.0,29.1646,29.1646,29.0773,29.117,47400.0
2010-11-23 14:50:00,36.65,36.76,36.65,36.75,49300.0,29.117,29.2044,29.117,29.1964,49300.0
2010-11-23 14:55:00,36.75,36.76,36.67,36.68,25000.0,29.1964,29.2044,29.1329,29.1408,25000.0
2010-11-23 15:00:00,36.67,36.69,36.62,36.64,49600.0,29.1329,29.1488,29.0931,29.109,49600.0
2010-11-23 15:05:00,36.65,36.72,36.65,36.69,36600.0,29.117,29.1726,29.117,29.1488,36600.0
2010-11-23 15:10:00,36.69,36.76,36.64,36.75,81100.0,29.1488,29.2044,29.109,29.1964,81100.0
2010-11-23 15:15:00,36.76,36.76,36.65,36.67,83300.0,29.2044,29.2044,29.117,29.1329,83300.0
2010-11-23 15:20:00,36.67,36.68,36.62,36.65,43900.0,29.1329,29.1408,29.0931,29.117,43900.0
2010-11-23 15:25:00,36.66,36.69,36.64,36.68,40100.0,29.1249,29.1488,29.109,29.1408,40100.0
2010-11-23 15:30:00,36.69,36.74,36.67,36.68,70100.0,29.1488,29.1885,29.1329,29.1408,70100.0
2010-11-23 15:35:00,36.68,36.69,36.65,36.69,47000.0,29.1408,29.1488,29.117,29.1488,47000.0
2010-11-23 15:40:00,36.68,36.69,36.6,36.6,95400.0,29.1408,29.1488,29.0773,29.0773,95400.0
2010-11-23 15:45:00,36.6,36.62,36.58,36.6,168600.0,29.0773,29.0931,29.0614,29.0773,168600.0
2010-11-23 15:50:00,36.6,36.6,36.54,36.54,146900.0,29.0773,29.0773,29.0296,29.0296,146900.0
2010-11-23 15:55:00,36.55,36.57,36.51,36.54,372500.0,29.0375,29.0534,29.0058,29.0296,372500.0
2010-11-24 09:30:00,36.81,37.02,36.76,36.83,112500.0,29.2441,29.4109,29.2044,29.26,112500.0
2010-11-24 09:35:00,36.84,36.92,36.73,36.82,75900.0,29.2679,29.3315,29.1805,29.252,75900.0
2010-11-24 09:40:00,36.8,36.82,36.65,36.7,99000.0,29.2361,29.252,29.117,29.1567,99000.0
2010-11-24 09:45:00,36.7,36.81,36.68,36.68,50000.0,29.1567,29.2441,29.1408,29.1408,50000.0
2010-11-24 09:50:00,36.68,36.74,36.65,36.73,39200.0,29.1408,29.1885,29.117,29.1805,39200.0
2010-11-24 09:55:00,36.75,36.97,36.75,36.97,59500.0,29.1964,29.3712,29.1964,29.3712,59500.0
2010-11-24 10:00:00,36.96,36.98,36.74,36.8,90800.0,29.3633,29.3791,29.1885,29.2361,90800.0
2010-11-24 10:05:00,36.8,36.95,36.8,36.93,72900.0,29.2361,29.3553,29.2361,29.3394,72900.0
2010-11-24 10:10:00,36.94,37.0,36.92,36.98,83200.0,29.3474,29.395,29.3315,29.3791,83200.0
2010-11-24 10:15:00,36.99,37.04,36.94,36.99,36000.0,29.3871,29.4268,29.3474,29.3871,36000.0
2010-11-24 10:20:00,37.0,37.23,37.0,37.14,207300.0,29.395,29.5778,29.395,29.5063,207300.0
2010-11-24 10:25:00,37.13,37.32,37.13,37.27,146300.0,29.4983,29.6493,29.4983,29.6095,146300.0
2010-11-24 10:30:00,37.27,37.48,37.25,37.47,132100.0,29.6095,29.7764,29.5937,29.7684,132100.0
2010-11-24 10:35:00,37.46,37.48,37.38,37.46,62400.0,29.7605,29.7764,29.6969,29.7605,62400.0
2010-11-24 10:40:00,37.46,37.56,37.44,37.53,115600.0,29.7605,29.8399,29.7446,29.8161,115600.0
2010-11-24 10:45:00,37.53,37.55,37.5,37.52,49700.0,29.8161,29.832,29.7923,29.8082,49700.0
2010-11-24 10:50:00,37.51,37.6,37.48,37.59,105100.0,29.8002,29.8717,29.7764,29.8638,105100.0
2010-11-24 10:55:00,37.58,37.6,37.46,37.51,56200.0,29.8558,29.8717,29.7605,29.8002,56200.0
2010-11-24 11:00:00,37.53,37.54,37.42,37.43,47400.0,29.8161,29.824,29.7287,29.7367,47400.0
2010-11-24 11:05:00,37.44,37.53,37.44,37.47,28900.0,29.7446,29.8161,29.7446,29.7684,28900.0
2010-11-24 11:10:00,37.47,37.55,37.47,37.5,26100.0,29.7684,29.832,29.7684,29.7923,26100.0
2010-11-24 11:15:00,37.5,37.53,37.35,37.38,35400.0,29.7923,29.8161,29.6731,29.6969,35400.0
2010-11-24 11:20:00,37.39,37.43,37.36,37.37,20100.0,29.7049,29.7367,29.681,29.689,20100.0
2010-11-24 11:25:00,37.38,37.4,37.36,37.39,13800.0,29.6969,29.7128,29.681,29.7049,13800.0
2010-11-24 11:30:00,37.39,37.44,37.36,37.42,19300.0,29.7049,29.7446,29.681,29.7287,19300.0
2010-11-24 11:35:00,37.4,37.45,37.38,37.45,13400.0,29.7128,29.7525,29.6969,29.7525,13400.0
2010-11-24 11:40:00,37.46,37.49,37.45,37.46,23700.0,29.7605,29.7843,29.7525,29.7605,23700.0
2010-11-24 11:45:00,37.46,37.47,37.4,37.4,20700.0,29.7605,29.7684,29.7128,29.7128,20700.0
2010-11-24 11:50:00,37.4,37.42,37.39,37.4,20500.0,29.7128,29.7287,29.7049,29.7128,20500.0
2010-11-24 11:55:00,37.41,37.45,37.4,37.45,18500.0,29.7208,29.7525,29.7128,29.7525,18500.0
2010-11-24 12:00:00,37.44,37.51,37.4,37.51,41400.0,29.7446,29.8002,29.7128,29.8002,41400.0
2010-11-24 12:05:00,37.51,37.53,37.49,37.5,17400.0,29.8002,29.8161,29.7843,29.7923,17400.0
2010-11-24 12:10:00,37.5,37.51,37.47,37.51,20700.0,29.7923,29.8002,29.7684,29.8002,20700.0
2010-11-24 12:15:00,37.51,37.54,37.49,37.49,14100.0,29.8002,29.824,29.7843,29.7843,14100.0
2010-11-24 12:20:00,37.49,37.49,37.47,37.47,9500.0,29.7843,29.7843,29.7684,29.7684,9500.0
2010-11-24 12:25:00,37.47,37.53,37.47,37.49,22100.0,29.7684,29.8161,29.7684,29.7843,22100.0
2010-11-24 12:30:00,37.48,37.52,37.48,37.52,23800.0,29.7764,29.8082,29.7764,29.8082,23800.0
2010-11-24 12:35:00,37.51,37.54,37.51,37.52,10600.0,29.8002,29.824,29.8002,29.8082,10600.0
2010-11-24 12:40:00,37.53,37.55,37.52,37.54,24100.0,29.8161,29.832,29.8082,29.824,24100.0
2010-11-24 12:45:00,37.55,37.58,37.52,37.55,30300.0,29.832,29.8558,29.8082,29.832,30300.0
2010-11-24 12:50:00,37.54,37.58,37.54,37.58,28300.0,29.824,29.8558,29.824,29.8558,28300.0
2010-11-24 12:55:00,37.58,37.6,37.56,37.57,29700.0,29.8558,29.8717,29.8399,29.8479,29700.0
2010-11-24 13:00:00,37.58,37.59,37.52,37.59,36400.0,29.8558,29.8638,29.8082,29.8638,36400.0
2010-11-24 13:05:00,37.59,37.63,37.57,37.63,55000.0,29.8638,29.8955,29.8479,29.8955,55000.0
2010-11-24 13:10:00,37.63,37.65,37.59,37.64,35600.0,29.8955,29.9114,29.8638,29.9035,35600.0
2010-11-24 13:15:00,37.65,37.69,37.64,37.67,39300.0,29.9114,29.9432,29.9035,29.9273,39300.0
2010-11-24 13:20:00,37.68,37.8,37.67,37.75,80500.0,29.9353,30.0306,29.9273,29.9909,80500.0
2010-11-24 13:25:00,37.75,37.75,37.7,37.75,29500.0,29.9909,29.9909,29.9512,29.9909,29500.0
2010-11-24 13:30:00,37.75,37.76,37.73,37.74,27100.0,29.9909,29.9988,29.975,29.9829,27100.0
2010-11-24 13:35:00,37.75,37.78,37.74,37.77,38300.0,29.9909,30.0147,29.9829,30.0068,38300.0
2010-11-24 13:40:00,37.77,37.84,37.77,37.81,85000.0,30.0068,30.0624,30.0068,30.0386,85000.0
2010-11-24 13:45:00,37.81,37.84,37.81,37.82,37300.0,30.0386,30.0624,30.0386,30.0465,37300.0
2010-11-24 13:50:00,37.82,37.83,37.75,37.76,36500.0,30.0465,30.0544,29.9909,29.9988,36500.0
2010-11-24 13:55:00,37.75,37.76,37.72,37.76,44500.0,29.9909,29.9988,29.967,29.9988,44500.0
2010-11-24 14:00:00,37.76,37.76,37.71,37.73,33400.0,29.9988,29.9988,29.9591,29.975,33400.0
2010-11-24 14:05:00,37.72,37.72,37.64,37.64,29800.0,29.967,29.967,29.9035,29.9035,29800.0
2010-11-24 14:10:00,37.64,37.65,37.59,37.63,39500.0,29.9035,29.9114,29.8638,29.8955,39500.0
2010-11-24 14:15:00,37.63,37.63,37.57,37.58,47300.0,29.8955,29.8955,29.8479,29.8558,47300.0
2010-11-24 14:20:00,37.58,37.59,37.53,37.56,79400.0,29.8558,29.8638,29.8161,29.8399,79400.0
2010-11-24 14:25:00,37.57,37.67,37.55,37.66,63700.0,29.8479,29.9273,29.832,29.9194,63700.0
2010-11-24 14:30:00,37.66,37.67,37.63,37.63,28200.0,29.9194,29.9273,29.8955,29.8955,28200.0
2010-11-24 14:35:00,37.64,37.65,37.6,37.62,51900.0,29.9035,29.9114,29.8717,29.8876,51900.0
2010-11-24 14:40:00,37.63,37.64,37.6,37.61,29600.0,29.8955,29.9035,29.8717,29.8797,29600.0
2010-11-24 14:45:00,37.61,37.65,37.61,37.61,27900.0,29.8797,29.9114,29.8797,29.8797,27900.0
2010-11-24 14:50:00,37.62,37.65,37.62,37.64,47200.0,29.8876,29.9114,29.8876,29.9035,47200.0
2010-11-24 14:55:00,37.65,37.67,37.63,37.65,46300.0,29.9114,29.9273,29.8955,29.9114,46300.0
2010-11-24 15:00:00,37.63,37.66,37.57,37.66,51200.0,29.8955,29.9194,29.8479,29.9194,51200.0
2010-11-24 15:05:00,37.66,37.66,37.6,37.62,23300.0,29.9194,29.9194,29.8717,29.8876,23300.0
2010-11-24 15:10:00,37.63,37.63,37.55,37.61,32200.0,29.8955,29.8955,29.832,29.8797,32200.0
2010-11-24 15:15:00,37.62,37.64,37.58,37.61,26700.0,29.8876,29.9035,29.8558,29.8797,26700.0
2010-11-24 15:20:00,37.61,37.7,37.6,37.7,40200.0,29.8797,29.9512,29.8717,29.9512,40200.0
2010-11-24 15:25:00,37.69,37.71,37.65,37.67,85900.0,29.9432,29.9591,29.9114,29.9273,85900.0
2010-11-24 15:30:00,37.67,37.69,37.65,37.69,77000.0,29.9273,29.9432,29.9114,29.9432,77000.0
2010-11-24 15:35:00,37.68,37.71,37.67,37.67,98500.0,29.9353,29.9591,29.9273,29.9273,98500.0
2010-11-24 15:40:00,37.67,37.67,37.57,37.61,131900.0,29.9273,29.9273,29.8479,29.8797,131900.0
2010-11-24 15:45:00,37.6,37.66,37.57,37.64,239600.0,29.8717,29.9194,29.8479,29.9035,239600.0
2010-11-24 15:50:00,37.65,37.66,37.61,37.64,105800.0,29.9114,29.9194,29.8797,29.9035,105800.0
2010-11-24 15:55:00,37.65,37.74,37.63,37.71,241600.0,29.9114,29.9829,29.8955,29.9591,241600.0
2010-11-26 09:30:00,37.29,37.4,37.2,37.32,47900.0,29.6254,29.7128,29.5539,29.6493,47900.0
2010-11-26 09:35:00,37.32,37.35,37.18,37.28,39800.0,29.6493,29.6731,29.538,29.6175,39800.0
2010-11-26 09:40:00,37.29,37.4,37.15,37.34,53300.0,29.6254,29.7128,29.5142,29.6652,53300.0
2010-11-26 09:45:00,37.34,37.46,37.29,37.39,45500.0,29.6652,29.7605,29.6254,29.7049,45500.0
2010-11-26 09:50:00,37.37,37.53,37.37,37.46,43600.0,29.689,29.8161,29.689,29.7605,43600.0
2010-11-26 09:55:00,37.47,37.52,37.44,37.52,26000.0,29.7684,29.8082,29.7446,29.8082,26000.0
2010-11-26 10:00:00,37.52,37.54,37.38,37.47,36000.0,29.8082,29.824,29.6969,29.7684,36000.0
2010-11-26 10:05:00,37.46,37.48,37.39,37.4,19300.0,29.7605,29.7764,29.7049,29.7128,19300.0
2010-11-26 10:10:00,37.39,37.56,37.39,37.51,34600.0,29.7049,29.8399,29.7049,29.8002,34600.0
2010-11-26 10:15:00,37.51,37.57,37.45,37.48,27400.0,29.8002,29.8479,29.7525,29.7764,27400.0
2010-11-26 10:20:00,37.5,37.54,37.44,37.45,28400.0,29.7923,29.824,29.7446,29.7525,28400.0
2010-11-26 10:25:00,37.44,37.45,37.36,37.38,20200.0,29.7446,29.7525,29.681,29.6969,20200.0
2010-11-26 10:30:00,37.37,37.43,37.34,37.39,22800.0,29.689,29.7367,29.6652,29.7049,22800.0
2010-11-26 10:35:00,37.39,37.41,37.33,37.33,9300.0,29.7049,29.7208,29.6572,29.6572,9300.0
2010-11-26 10:40:00,37.34,37.43,37.31,37.4,26900.0,29.6652,29.7367,29.6413,29.7128,26900.0
2010-11-26 10:45:00,37.41,37.41,37.27,37.32,38100.0,29.7208,29.7208,29.6095,29.6493,38100.0
2010-11-26 10:50:00,37.31,37.31,37.22,37.22,17300.0,29.6413,29.6413,29.5698,29.5698,17300.0
2010-11-26 10:55:00,37.22,37.28,37.21,37.23,21000.0,29.5698,29.6175,29.5619,29.5778,21000.0
2010-11-26 11:00:00,37.24,37.35,37.23,37.3,67700.0,29.5857,29.6731,29.5778,29.6334,67700.0
2010-11-26 11:05:00,37.29,37.38,37.28,37.33,44600.0,29.6254,29.6969,29.6175,29.6572,44600.0
2010-11-26 11:10:00,37.32,37.34,37.25,37.3,27900.0,29.6493,29.6652,29.5937,29.6334,27900.0
2010-11-26 11:15:00,37.31,37.35,37.27,37.31,24400.0,29.6413,29.6731,29.6095,29.6413,24400.0
2010-11-26 11:20:00,37.31,37.35,37.3,37.34,10600.0,29.6413,29.6731,29.6334,29.6652,10600.0
2010-11-26 11:25:00,37.33,37.34,37.27,37.27,18300.0,29.6572,29.6652,29.6095,29.6095,18300.0
2010-11-26 11:30:00,37.27,37.3,37.21,37.21,17800.0,29.6095,29.6334,29.5619,29.5619,17800.0
2010-11-26 11:35:00,37.22,37.27,37.2,37.24,16100.0,29.5698,29.6095,29.5539,29.5857,16100.0
2010-11-26 11:40:00,37.24,37.25,37.2,37.23,24900.0,29.5857,29.5937,29.5539,29.5778,24900.0
2010-11-26 11:45:00,37.22,37.28,37.21,37.25,19300.0,29.5698,29.6175,29.5619,29.5937,19300.0
2010-11-26 11:50:00,37.25,37.28,37.22,37.23,8800.0,29.5937,29.6175,29.5698,29.5778,8800.0
2010-11-26 11:55:00,37.23,37.25,37.2,37.25,18700.0,29.5778,29.5937,29.5539,29.5937,18700.0
2010-11-26 12:00:00,37.26,37.29,37.2,37.27,21500.0,29.6016,29.6254,29.5539,29.6095,21500.0
2010-11-26 12:05:00,37.27,37.28,37.21,37.22,11100.0,29.6095,29.6175,29.5619,29.5698,11100.0
2010-11-26 12:10:00,37.21,37.24,37.19,37.22,18000.0,29.5619,29.5857,29.546,29.5698,18000.0
2010-11-26 12:15:00,37.22,37.23,37.15,37.18,25100.0,29.5698,29.5778,29.5142,29.538,25100.0
2010-11-26 12:20:00,37.18,37.22,37.18,37.19,15800.0,29.538,29.5698,29.538,29.546,15800.0
2010-11-26 12:25:00,37.18,37.22,37.18,37.18,11900.0,29.538,29.5698,29.538,29.538,11900.0
2010-11-26 12:30:00,37.19,37.24,37.19,37.23,14600.0,29.546,29.5857,29.546,29.5778,14600.0
2010-11-26 12:35:00,37.24,37.27,37.24,37.25,26200.0,29.5857,29.6095,29.5857,29.5937,26200.0
2010-11-26 12:40:00,37.24,37.27,37.23,37.23,27200.0,29.5857,29.6095,29.5778,29.5778,27200.0
2010-11-26 12:45:00,37.23,37.24,37.15,37.21,56800.0,29.5778,29.5857,29.5142,29.5619,56800.0
2010-11-26 12:50:00,37.21,37.21,37.12,37.12,49400.0,29.5619,29.5619,29.4904,29.4904,49400.0
2010-11-26 12:55:00,37.12,37.12,37.0,37.0,159400.0,29.4904,29.4904,29.395,29.395,159400.0
2010-11-29 09:30:00,36.84,36.97,36.76,36.95,69300.0,29.2679,29.3712,29.2044,29.3553,69300.0
2010-11-29 09:35:00,36.95,37.04,36.74,36.85,57600.0,29.3553,29.4268,29.1885,29.2759,57600.0
2010-11-29 09:40:00,36.85,37.0,36.74,36.96,111600.0,29.2759,29.395,29.1885,29.3633,111600.0
2010-11-29 09:45:00,36.96,37.01,36.87,36.87,45000.0,29.3633,29.403,29.2918,29.2918,45000.0
2010-11-29 09:50:00,36.88,36.93,36.76,36.77,54100.0,29.2997,29.3394,29.2044,29.2123,54100.0
2010-11-29 09:55:00,36.76,36.76,36.57,36.62,103700.0,29.2044,29.2044,29.0534,29.0931,103700.0
2010-11-29 10:00:00,36.64,36.64,36.54,36.58,58100.0,29.109,29.109,29.0296,29.0614,58100.0
2010-11-29 10:05:00,36.58,36.77,36.58,36.77,39800.0,29.0614,29.2123,29.0614,29.2123,39800.0
2010-11-29 10:10:00,36.78,36.93,36.73,36.92,61100.0,29.2203,29.3394,29.1805,29.3315,61100.0
2010-11-29 10:15:00,36.92,37.12,36.92,37.08,87900.0,29.3315,29.4904,29.3315,29.4586,87900.0
2010-11-29 10:20:00,37.08,37.08,36.93,37.01,46700.0,29.4586,29.4586,29.3394,29.403,46700.0
2010-11-29 10:25:00,37.02,37.06,36.97,36.99,62800.0,29.4109,29.4427,29.3712,29.3871,62800.0
2010-11-29 10:30:00,36.99,37.24,36.97,37.23,67000.0,29.3871,29.5857,29.3712,29.5778,67000.0
2010-11-29 10:35:00,37.22,37.27,37.15,37.23,75800.0,29.5698,29.6095,29.5142,29.5778,75800.0
2010-11-29 10:40:00,37.24,37.34,37.21,37.28,81500.0,29.5857,29.6652,29.5619,29.6175,81500.0
2010-11-29 10:45:00,37.28,37.35,37.21,37.28,72100.0,29.6175,29.6731,29.5619,29.6175,72100.0
2010-11-29 10:50:00,37.28,37.4,37.28,37.33,91100.0,29.6175,29.7128,29.6175,29.6572,91100.0
2010-11-29 10:55:00,37.32,37.34,37.23,37.25,83000.0,29.6493,29.6652,29.5778,29.5937,83000.0
2010-11-29 11:00:00,37.26,37.26,37.18,37.22,50300.0,29.6016,29.6016,29.538,29.5698,50300.0
2010-11-29 11:05:00,37.23,37.31,37.16,37.25,44600.0,29.5778,29.6413,29.5222,29.5937,44600.0
2010-11-29 11:10:00,37.26,37.37,37.25,37.32,37600.0,29.6016,29.689,29.5937,29.6493,37600.0
2010-11-29 11:15:00,37.35,37.4,37.21,37.22,71200.0,29.6731,29.7128,29.5619,29.5698,71200.0
2010-11-29 11:20:00,37.23,37.31,37.15,37.15,29400.0,29.5778,29.6413,29.5142,29.5142,29400.0
2010-11-29 11:25:00,37.15,37.22,37.11,37.17,51400.0,29.5142,29.5698,29.4824,29.5301,51400.0
2010-11-29 11:30:00,37.17,37.2,37.07,37.1,42000.0,29.5301,29.5539,29.4507,29.4745,42000.0
2010-11-29 11:35:00,37.1,37.16,37.05,37.09,29100.0,29.4745,29.5222,29.4348,29.4665,29100.0
2010-11-29 11:40:00,37.08,37.1,36.98,37.01,42200.0,29.4586,29.4745,29.3791,29.403,42200.0
2010-11-29 11:45:00,37.01,37.09,36.99,37.03,27300.0,29.403,29.4665,29.3871,29.4189,27300.0
2010-11-29 11:50:00,37.01,37.08,36.97,37.06,44600.0,29.403,29.4586,29.3712,29.4427,44600.0
2010-11-29 11:55:00,37.05,37.16,37.03,37.09,32100.0,29.4348,29.5222,29.4189,29.4665,32100.0
2010-11-29 12:00:00,37.08,37.23,37.08,37.16,54900.0,29.4586,29.5778,29.4586,29.5222,54900.0
2010-11-29 12:05:00,37.16,37.32,37.14,37.27,47200.0,29.5222,29.6493,29.5063,29.6095,47200.0
2010-11-29 12:10:00,37.26,37.34,37.26,37.3,39800.0,29.6016,29.6652,29.6016,29.6334,39800.0
2010-11-29 12:15:00,37.3,37.35,37.28,37.33,33900.0,29.6334,29.6731,29.6175,29.6572,33900.0
2010-11-29 12:20:00,37.34,37.41,37.33,37.35,41100.0,29.6652,29.7208,29.6572,29.6731,41100.0
2010-11-29 12:25:00,37.36,37.37,37.31,37.33,18800.0,29.681,29.689,29.6413,29.6572,18800.0
2010-11-29 12:30:00,37.33,37.35,37.27,37.27,34200.0,29.6572,29.6731,29.6095,29.6095,34200.0
2010-11-29 12:35:00,37.27,37.33,37.25,37.31,51500.0,29.6095,29.6572,29.5937,29.6413,51500.0
2010-11-29 12:40:00,37.3,37.38,37.3,37.36,49300.0,29.6334,29.6969,29.6334,29.681,49300.0
2010-11-29 12:45:00,37.37,37.39,37.29,37.32,55300.0,29.689,29.7049,29.6254,29.6493,55300.0
2010-11-29 12:50:00,37.31,37.31,37.24,37.3,32600.0,29.6413,29.6413,29.5857,29.6334,32600.0
2010-11-29 12:55:00,37.31,37.34,37.29,37.33,45400.0,29.6413,29.6652,29.6254,29.6572,45400.0
2010-11-29 13:00:00,37.33,37.33,37.26,37.3,39500.0,29.6572,29.6572,29.6016,29.6334,39500.0
2010-11-29 13:05:00,37.3,37.3,37.19,37.24,43400.0,29.6334,29.6334,29.546,29.5857,43400.0
2010-11-29 13:10:00,37.25,37.28,37.23,37.23,38800.0,29.5937,29.6175,29.5778,29.5778,38800.0
2010-11-29 13:15:00,37.24,37.26,37.22,37.23,37800.0,29.5857,29.6016,29.5698,29.5778,37800.0
2010-11-29 13:20:00,37.22,37.3,37.21,37.26,44700.0,29.5698,29.6334,29.5619,29.6016,44700.0
2010-11-29 13:25:00,37.25,37.27,37.19,37.26,59600.0,29.5937,29.6095,29.546,29.6016,59600.0
2010-11-29 13:30:00,37.26,37.26,37.17,37.18,39900.0,29.6016,29.6016,29.5301,29.538,39900.0
2010-11-29 13:35:00,37.18,37.19,37.13,37.13,51300.0,29.538,29.546,29.4983,29.4983,51300.0
2010-11-29 13:40:00,37.12,37.22,37.12,37.22,58900.0,29.4904,29.5698,29.4904,29.5698,58900.0
2010-11-29 13:45:00,37.22,37.29,37.18,37.27,53300.0,29.5698,29.6254,29.538,29.6095,53300.0
2010-11-29 13:50:00,37.27,37.27,37.22,37.22,14000.0,29.6095,29.6095,29.5698,29.5698,14000.0
2010-11-29 13:55:00,37.23,37.23,37.18,37.18,25500.0,29.5778,29.5778,29.538,29.538,25500.0
2010-11-29 14:00:00,37.17,37.25,37.17,37.21,31600.0,29.5301,29.5937,29.5301,29.5619,31600.0
2010-11-29 14:05:00,37.22,37.22,37.16,37.22,28400.0,29.5698,29.5698,29.5222,29.5698,28400.0
2010-11-29 14:10:00,37.22,37.24,37.15,37.17,29800.0,29.5698,29.5857,29.5142,29.5301,29800.0
2010-11-29 14:15:00,37.16,37.24,37.15,37.24,24700.0,29.5222,29.5857,29.5142,29.5857,24700.0
2010-11-29 14:20:00,37.23,37.31,37.23,37.3,53800.0,29.5778,29.6413,29.5778,29.6334,53800.0
2010-11-29 14:25:00,37.31,37.48,37.3,37.47,100300.0,29.6413,29.7764,29.6334,29.7684,100300.0
2010-11-29 14:30:00,37.47,37.53,37.44,37.51,86300.0,29.7684,29.8161,29.7446,29.8002,86300.0
2010-11-29 14:35:00,37.51,37.58,37.5,37.57,73000.0,29.8002,29.8558,29.7923,29.8479,73000.0
2010-11-29 14:40:00,37.57,37.63,37.55,37.6,55700.0,29.8479,29.8955,29.832,29.8717,55700.0
2010-11-29 14:45:00,37.6,37.63,37.59,37.63,53800.0,29.8717,29.8955,29.8638,29.8955,53800.0
2010-11-29 14:50:00,37.63,37.67,37.6,37.64,103100.0,29.8955,29.9273,29.8717,29.9035,103100.0
2010-11-29 14:55:00,37.64,37.76,37.64,37.74,77500.0,29.9035,29.9988,29.9035,29.9829,77500.0
2010-11-29 15:00:00,37.74,37.81,37.68,37.77,130600.0,29.9829,30.0386,29.9353,30.0068,130600.0
2010-11-29 15:05:00,37.77,37.79,37.68,37.69,70300.0,30.0068,30.0227,29.9353,29.9432,70300.0
2010-11-29 15:10:00,37.69,37.73,37.67,37.7,41800.0,29.9432,29.975,29.9273,29.9512,41800.0
2010-11-29 15:15:00,37.69,37.84,37.69,37.84,69400.0,29.9432,30.0624,29.9432,30.0624,69400.0
2010-11-29 15:20:00,37.83,37.86,37.81,37.85,133400.0,30.0544,30.0783,30.0386,30.0703,133400.0
2010-11-29 15:25:00,37.84,37.88,37.81,37.85,82400.0,30.0624,30.0942,30.0386,30.0703,82400.0
2010-11-29 15:30:00,37.84,37.84,37.66,37.67,82400.0,30.0624,30.0624,29.9194,29.9273,82400.0
2010-11-29 15:35:00,37.66,37.76,37.65,37.75,87400.0,29.9194,29.9988,29.9114,29.9909,87400.0
2010-11-29 15:40:00,37.76,37.79,37.69,37.71,73400.0,29.9988,30.0227,29.9432,29.9591,73400.0
2010-11-29 15:45:00,37.7,37.87,37.69,37.85,99400.0,29.9512,30.0862,29.9432,30.0703,99400.0
2010-11-29 15:50:00,37.85,37.85,37.74,37.75,124800.0,30.0703,30.0703,29.9829,29.9909,124800.0
2010-11-29 15:55:00,37.74,37.8,37.73,37.74,172000.0,29.9829,30.0306,29.975,29.9829,172000.0
2010-11-30 09:30:00,37.48,37.67,37.36,37.54,99100.0,29.7764,29.9273,29.681,29.824,99100.0
2010-11-30 09:35:00,37.54,37.56,37.37,37.42,49300.0,29.824,29.8399,29.689,29.7287,49300.0
2010-11-30 09:40:00,37.4,37.62,37.33,37.56,109000.0,29.7128,29.8876,29.6572,29.8399,109000.0
2010-11-30 09:45:00,37.55,37.61,37.44,37.44,31700.0,29.832,29.8797,29.7446,29.7446,31700.0
2010-11-30 09:50:00,37.43,37.47,37.38,37.42,45400.0,29.7367,29.7684,29.6969,29.7287,45400.0
2010-11-30 09:55:00,37.41,37.54,37.37,37.53,76300.0,29.7208,29.824,29.689,29.8161,76300.0
2010-11-30 10:00:00,37.55,37.56,37.4,37.43,64400.0,29.832,29.8399,29.7128,29.7367,64400.0
2010-11-30 10:05:00,37.43,37.48,37.37,37.4,92400.0,29.7367,29.7764,29.689,29.7128,92400.0
2010-11-30 10:10:00,37.39,37.46,37.39,37.39,55000.0,29.7049,29.7605,29.7049,29.7049,55000.0
2010-11-30 10:15:00,37.38,37.4,37.31,37.33,57600.0,29.6969,29.7128,29.6413,29.6572,57600.0
2010-11-30 10:20:00,37.33,37.42,37.28,37.42,46600.0,29.6572,29.7287,29.6175,29.7287,46600.0
2010-11-30 10:25:00,37.43,37.47,37.39,37.44,56600.0,29.7367,29.7684,29.7049,29.7446,56600.0
2010-11-30 10:30:00,37.44,37.45,37.33,37.36,32300.0,29.7446,29.7525,29.6572,29.681,32300.0
2010-11-30 10:35:00,37.35,37.42,37.31,37.35,31000.0,29.6731,29.7287,29.6413,29.6731,31000.0
2010-11-30 10:40:00,37.35,37.39,37.32,37.36,23300.0,29.6731,29.7049,29.6493,29.681,23300.0
2010-11-30 10:45:00,37.35,37.41,37.31,37.4,37100.0,29.6731,29.7208,29.6413,29.7128,37100.0
2010-11-30 10:50:00,37.4,37.4,37.34,37.36,50800.0,29.7128,29.7128,29.6652,29.681,50800.0
2010-11-30 10:55:00,37.36,37.4,37.34,37.36,26600.0,29.681,29.7128,29.6652,29.681,26600.0
2010-11-30 11:00:00,37.37,37.4,37.32,37.39,84900.0,29.689,29.7128,29.6493,29.7049,84900.0
2010-11-30 11:05:00,37.38,37.38,37.25,37.27,44700.0,29.6969,29.6969,29.5937,29.6095,44700.0
2010-11-30 11:10:00,37.26,37.29,37.2,37.22,48100.0,29.6016,29.6254,29.5539,29.5698,48100.0
2010-11-30 11:15:00,37.23,37.25,37.15,37.18,117500.0,29.5778,29.5937,29.5142,29.538,117500.0
2010-11-30 11:20:00,37.19,37.27,37.15,37.17,34900.0,29.546,29.6095,29.5142,29.5301,34900.0
2010-11-30 11:25:00,37.17,37.22,37.13,37.14,38500.0,29.5301,29.5698,29.4983,29.5063,38500.0
2010-11-30 11:30:00,37.14,37.19,37.13,37.14,31000.0,29.5063,29.546,29.4983,29.5063,31000.0
2010-11-30 11:35:00,37.14,37.15,37.09,37.15,30500.0,29.5063,29.5142,29.4665,29.5142,30500.0
2010-11-30 11:40:00,37.15,37.22,37.15,37.21,27400.0,29.5142,29.5698,29.5142,29.5619,27400.0
2010-11-30 11:45:00,37.21,37.22,37.13,37.15,18300.0,29.5619,29.5698,29.4983,29.5142,18300.0
2010-11-30 11:50:00,37.15,37.17,37.09,37.1,16700.0,29.5142,29.5301,29.4665,29.4745,16700.0
2010-11-30 11:55:00,37.09,37.22,37.07,37.18,35900.0,29.4665,29.5698,29.4507,29.538,35900.0
2010-11-30 12:00:00,37.18,37.24,37.15,37.18,40000.0,29.538,29.5857,29.5142,29.538,40000.0
2010-11-30 12:05:00,37.18,37.19,37.11,37.14,40200.0,29.538,29.546,29.4824,29.5063,40200.0
2010-11-30 12:10:00,37.14,37.17,37.13,37.14,19300.0,29.5063,29.5301,29.4983,29.5063,19300.0
2010-11-30 12:15:00,37.13,37.16,37.09,37.1,37900.0,29.4983,29.5222,29.4665,29.4745,37900.0
2010-11-30 12:20:00,37.1,37.12,37.08,37.11,54500.0,29.4745,29.4904,29.4586,29.4824,54500.0
2010-11-30 12:25:00,37.11,37.2,37.11,37.19,52300.0,29.4824,29.5539,29.4824,29.546,52300.0
2010-11-30 12:30:00,37.19,37.2,37.16,37.17,23100.0,29.546,29.5539,29.5222,29.5301,23100.0
2010-11-30 12:35:00,37.16,37.21,37.15,37.2,41900.0,29.5222,29.5619,29.5142,29.5539,41900.0
2010-11-30 12:40:00,37.2,37.23,37.15,37.23,33500.0,29.5539,29.5778,29.5142,29.5778,33500.0
2010-11-30 12:45:00,37.23,37.26,37.2,37.24,57600.0,29.5778,29.6016,29.5539,29.5857,57600.0
2010-11-30 12:50:00,37.24,37.35,37.22,37.33,92000.0,29.5857,29.6731,29.5698,29.6572,92000.0
2010-11-30 12:55:00,37.33,37.41,37.31,37.4,46100.0,29.6572,29.7208,29.6413,29.7128,46100.0
2010-11-30 13:00:00,37.4,37.44,37.38,37.42,109200.0,29.7128,29.7446,29.6969,29.7287,109200.0
2010-11-30 13:05:00,37.41,37.44,37.36,37.36,33400.0,29.7208,29.7446,29.681,29.681,33400.0
2010-11-30 13:10:00,37.36,37.44,37.34,37.43,40100.0,29.681,29.7446,29.6652,29.7367,40100.0
2010-11-30 13:15:00,37.44,37.47,37.39,37.44,48400.0,29.7446,29.7684,29.7049,29.7446,48400.0
2010-11-30 13:20:00,37.45,37.51,37.43,37.44,31700.0,29.7525,29.8002,29.7367,29.7446,31700.0
2010-11-30 13:25:00,37.45,37.48,37.43,37.43,19000.0,29.7525,29.7764,29.7367,29.7367,19000.0
2010-11-30 13:30:00,37.43,37.45,37.41,37.43,29900.0,29.7367,29.7525,29.7208,29.7367,29900.0
2010-11-30 13:35:00,37.43,37.5,37.43,37.43,13700.0,29.7367,29.7923,29.7367,29.7367,13700.0
2010-11-30 13:40:00,37.44,37.47,37.38,37.38,18000.0,29.7446,29.7684,29.6969,29.6969,18000.0
2010-11-30 13:45:00,37.38,37.42,37.38,37.4,28900.0,29.6969,29.7287,29.6969,29.7128,28900.0
2010-11-30 13:50:00,37.4,37.41,37.36,37.4,25200.0,29.7128,29.7208,29.681,29.7128,25200.0
2010-11-30 13:55:00,37.41,37.47,37.41,37.46,20900.0,29.7208,29.7684,29.7208,29.7605,20900.0
2010-11-30 14:00:00,37.46,37.5,37.46,37.49,25400.0,29.7605,29.7923,29.7605,29.7843,25400.0
2010-11-30 14:05:00,37.5,37.52,37.45,37.5,60400.0,29.7923,29.8082,29.7525,29.7923,60400.0
2010-11-30 14:10:00,37.5,37.5,37.44,37.44,22000.0,29.7923,29.7923,29.7446,29.7446,22000.0
2010-11-30 14:15:00,37.44,37.45,37.39,37.42,35200.0,29.7446,29.7525,29.7049,29.7287,35200.0
2010-11-30 14:20:00,37.41,37.44,37.37,37.37,32900.0,29.7208,29.7446,29.689,29.689,32900.0
2010-11-30 14:25:00,37.37,37.38,37.26,37.31,42900.0,29.689,29.6969,29.6016,29.6413,42900.0
2010-11-30 14:30:00,37.3,37.31,37.26,37.27,29500.0,29.6334,29.6413,29.6016,29.6095,29500.0
2010-11-30 14:35:00,37.28,37.31,37.26,37.29,27100.0,29.6175,29.6413,29.6016,29.6254,27100.0
2010-11-30 14:40:00,37.29,37.32,37.26,37.3,46800.0,29.6254,29.6493,29.6016,29.6334,46800.0
2010-11-30 14:45:00,37.3,37.36,37.28,37.35,27400.0,29.6334,29.681,29.6175,29.6731,27400.0
2010-11-30 14:50:00,37.34,37.4,37.31,37.39,51600.0,29.6652,29.7128,29.6413,29.7049,51600.0
2010-11-30 14:55:00,37.39,37.49,37.39,37.45,42300.0,29.7049,29.7843,29.7049,29.7525,42300.0
2010-11-30 15:00:00,37.46,37.51,37.44,37.51,40000.0,29.7605,29.8002,29.7446,29.8002,40000.0
2010-11-30 15:05:00,37.52,37.52,37.44,37.45,38900.0,29.8082,29.8082,29.7446,29.7525,38900.0
2010-11-30 15:10:00,37.45,37.45,37.36,37.4,45800.0,29.7525,29.7525,29.681,29.7128,45800.0
2010-11-30 15:15:00,37.4,37.43,37.38,37.42,36000.0,29.7128,29.7367,29.6969,29.7287,36000.0
2010-11-30 15:20:00,37.42,37.51,37.41,37.48,44900.0,29.7287,29.8002,29.7208,29.7764,44900.0
2010-11-30 15:25:00,37.49,37.5,37.43,37.49,46400.0,29.7843,29.7923,29.7367,29.7843,46400.0
2010-11-30 15:30:00,37.5,37.52,37.46,37.47,61600.0,29.7923,29.8082,29.7605,29.7684,61600.0
2010-11-30 15:35:00,37.47,37.49,37.44,37.48,55300.0,29.7684,29.7843,29.7446,29.7764,55300.0
2010-11-30 15:40:00,37.48,37.48,37.35,37.4,68800.0,29.7764,29.7764,29.6731,29.7128,68800.0
2010-11-30 15:45:00,37.39,37.39,37.29,37.3,142400.0,29.7049,29.7049,29.6254,29.6334,142400.0
2010-11-30 15:50:00,37.3,37.4,37.25,37.34,163300.0,29.6334,29.7128,29.5937,29.6652,163300.0
2010-11-30 15:55:00,37.34,37.35,37.23,37.24,256400.0,29.6652,29.6731,29.5778,29.5857,256400.0
2010-12-01 09:30:00,37.79,37.87,37.52,37.85,107800.0,30.0227,30.0862,29.8082,30.0703,107800.0
2010-12-01 09:35:00,37.86,37.95,37.83,37.89,92300.0,30.0783,30.1498,30.0544,30.1021,92300.0
2010-12-01 09:40:00,37.89,38.04,37.82,37.97,122100.0,30.1021,30.2213,30.0465,30.1657,122100.0
2010-12-01 09:45:00,37.97,38.21,37.97,38.17,123300.0,30.1657,30.3563,30.1657,30.3246,123300.0
2010-12-01 09:50:00,38.18,38.25,38.03,38.03,134200.0,30.3325,30.3881,30.2133,30.2133,134200.0
2010-12-01 09:55:00,38.03,38.18,37.98,38.18,69900.0,30.2133,30.3325,30.1736,30.3325,69900.0
2010-12-01 10:00:00,38.18,38.19,37.93,37.93,105500.0,30.3325,30.3404,30.1339,30.1339,105500.0
2010-12-01 10:05:00,37.93,37.94,37.88,37.92,79100.0,30.1339,30.1418,30.0942,30.1259,79100.0
2010-12-01 10:10:00,37.92,38.02,37.86,38.01,50300.0,30.1259,30.2054,30.0783,30.1974,50300.0
2010-12-01 10:15:00,38.02,38.08,37.99,38.04,64200.0,30.2054,30.2531,30.1816,30.2213,64200.0
2010-12-01 10:20:00,38.03,38.06,37.97,37.97,41800.0,30.2133,30.2372,30.1657,30.1657,41800.0
2010-12-01 10:25:00,37.97,37.97,37.84,37.87,44600.0,30.1657,30.1657,30.0624,30.0862,44600.0
2010-12-01 10:30:00,37.87,37.92,37.82,37.83,41100.0,30.0862,30.1259,30.0465,30.0544,41100.0
2010-12-01 10:35:00,37.83,37.87,37.82,37.87,36300.0,30.0544,30.0862,30.0465,30.0862,36300.0
2010-12-01 10:40:00,37.87,37.87,37.79,37.83,32100.0,30.0862,30.0862,30.0227,30.0544,32100.0
2010-12-01 10:45:00,37.83,37.88,37.81,37.84,25900.0,30.0544,30.0942,30.0386,30.0624,25900.0
2010-12-01 10:50:00,37.84,37.87,37.81,37.84,20400.0,30.0624,30.0862,30.0386,30.0624,20400.0
2010-12-01 10:55:00,37.85,37.91,37.82,37.82,23100.0,30.0703,30.118,30.0465,30.0465,23100.0
2010-12-01 11:00:00,37.82,37.9,37.81,37.86,26100.0,30.0465,30.1101,30.0386,30.0783,26100.0
2010-12-01 11:05:00,37.86,37.86,37.79,37.8,21400.0,30.0783,30.0783,30.0227,30.0306,21400.0
2010-12-01 11:10:00,37.8,37.82,37.77,37.78,19300.0,30.0306,30.0465,30.0068,30.0147,19300.0
2010-12-01 11:15:00,37.78,37.82,37.76,37.77,21100.0,30.0147,30.0465,29.9988,30.0068,21100.0
2010-12-01 11:20:00,37.78,37.81,37.76,37.78,24800.0,30.0147,30.0386,29.9988,30.0147,24800.0
2010-12-01 11:25:00,37.79,37.8,37.74,37.74,14000.0,30.0227,30.0306,29.9829,29.9829,14000.0
2010-12-01 11:30:00,37.75,37.76,37.72,37.75,25300.0,29.9909,29.9988,29.967,29.9909,25300.0
2010-12-01 11:35:00,37.76,37.8,37.76,37.79,14500.0,29.9988,30.0306,29.9988,30.0227,14500.0
2010-12-01 11:40:00,37.78,37.8,37.76,37.76,15400.0,30.0147,30.0306,29.9988,29.9988,15400.0
2010-12-01 11:45:00,37.75,37.75,37.7,37.72,43900.0,29.9909,29.9909,29.9512,29.967,43900.0
2010-12-01 11:50:00,37.71,37.82,37.71,37.81,114200.0,29.9591,30.0465,29.9591,30.0386,114200.0
2010-12-01 11:55:00,37.82,37.99,37.81,37.98,83200.0,30.0465,30.1816,30.0386,30.1736,83200.0
2010-12-01 12:00:00,37.98,38.06,37.97,37.99,67900.0,30.1736,30.2372,30.1657,30.1816,67900.0
2010-12-01 12:05:00,37.98,37.98,37.85,37.85,37000.0,30.1736,30.1736,30.0703,30.0703,37000.0
2010-12-01 12:10:00,37.85,37.86,37.83,37.85,35500.0,30.0703,30.0783,30.0544,30.0703,35500.0
2010-12-01 12:15:00,37.85,37.94,37.81,37.91,49100.0,30.0703,30.1418,30.0386,30.118,49100.0
2010-12-01 12:20:00,37.9,37.94,37.9,37.92,51300.0,30.1101,30.1418,30.1101,30.1259,51300.0
2010-12-01 12:25:00,37.92,37.94,37.9,37.94,33900.0,30.1259,30.1418,30.1101,30.1418,33900.0
2010-12-01 12:30:00,37.94,37.98,37.92,37.92,20100.0,30.1418,30.1736,30.1259,30.1259,20100.0
2010-12-01 12:35:00,37.92,37.98,37.92,37.94,19500.0,30.1259,30.1736,30.1259,30.1418,19500.0
2010-12-01 12:40:00,37.94,37.97,37.92,37.92,20800.0,30.1418,30.1657,30.1259,30.1259,20800.0
2010-12-01 12:45:00,37.92,37.96,37.92,37.96,36800.0,30.1259,30.1577,30.1259,30.1577,36800.0
2010-12-01 12:50:00,37.96,38.02,37.94,38.02,47600.0,30.1577,30.2054,30.1418,30.2054,47600.0
2010-12-01 12:55:00,38.01,38.02,37.96,37.97,32300.0,30.1974,30.2054,30.1577,30.1657,32300.0
2010-12-01 13:00:00,37.97,38.05,37.97,38.04,27100.0,30.1657,30.2292,30.1657,30.2213,27100.0
2010-12-01 13:05:00,38.05,38.13,38.04,38.12,57700.0,30.2292,30.2928,30.2213,30.2848,57700.0
2010-12-01 13:10:00,38.12,38.17,38.12,38.16,28900.0,30.2848,30.3246,30.2848,30.3166,28900.0
2010-12-01 13:15:00,38.16,38.19,38.13,38.14,65700.0,30.3166,30.3404,30.2928,30.3007,65700.0
2010-12-01 13:20:00,38.14,38.19,38.12,38.18,73600.0,30.3007,30.3404,30.2848,30.3325,73600.0
2010-12-01 13:25:00,38.18,38.2,38.13,38.14,57600.0,30.3325,30.3484,30.2928,30.3007,57600.0
2010-12-01 13:30:00,38.13,38.19,38.12,38.15,46700.0,30.2928,30.3404,30.2848,30.3087,46700.0
2010-12-01 13:35:00,38.15,38.19,38.13,38.16,19400.0,30.3087,30.3404,30.2928,30.3166,19400.0
2010-12-01 13:40:00,38.15,38.18,38.1,38.14,45800.0,30.3087,30.3325,30.2689,30.3007,45800.0
2010-12-01 13:45:00,38.15,38.19,38.13,38.17,24800.0,30.3087,30.3404,30.2928,30.3246,24800.0
2010-12-01 13:50:00,38.16,38.16,38.11,38.15,22200.0,30.3166,30.3166,30.2769,30.3087,22200.0
2010-12-01 13:55:00,38.15,38.22,38.15,38.2,44400.0,30.3087,30.3643,30.3087,30.3484,44400.0
2010-12-01 14:00:00,38.21,38.21,38.12,38.13,32600.0,30.3563,30.3563,30.2848,30.2928,32600.0
2010-12-01 14:05:00,38.14,38.19,38.12,38.14,36300.0,30.3007,30.3404,30.2848,30.3007,36300.0
2010-12-01 14:10:00,38.13,38.18,38.13,38.14,23000.0,30.2928,30.3325,30.2928,30.3007,23000.0
2010-12-01 14:15:00,38.15,38.17,38.1,38.16,23400.0,30.3087,30.3246,30.2689,30.3166,23400.0
2010-12-01 14:20:00,38.17,38.18,38.0,38.07,186600.0,30.3246,30.3325,30.1895,30.2451,186600.0
2010-12-01 14:25:00,38.08,38.13,38.07,38.09,29200.0,30.2531,30.2928,30.2451,30.261,29200.0
2010-12-01 14:30:00,38.1,38.12,38.05,38.07,30100.0,30.2689,30.2848,30.2292,30.2451,30100.0
2010-12-01 14:35:00,38.06,38.08,38.05,38.06,20200.0,30.2372,30.2531,30.2292,30.2372,20200.0
2010-12-01 14:40:00,38.06,38.07,38.03,38.05,27100.0,30.2372,30.2451,30.2133,30.2292,27100.0
2010-12-01 14:45:00,38.05,38.06,37.99,37.99,49600.0,30.2292,30.2372,30.1816,30.1816,49600.0
2010-12-01 14:50:00,38.0,38.0,37.98,37.99,24800.0,30.1895,30.1895,30.1736,30.1816,24800.0
2010-12-01 14:55:00,37.99,38.06,37.99,38.05,37900.0,30.1816,30.2372,30.1816,30.2292,37900.0
2010-12-01 15:00:00,38.05,38.06,37.98,38.01,44000.0,30.2292,30.2372,30.1736,30.1974,44000.0
2010-12-01 15:05:00,38.01,38.05,38.0,38.03,25000.0,30.1974,30.2292,30.1895,30.2133,25000.0
2010-12-01 15:10:00,38.04,38.06,37.99,37.99,32700.0,30.2213,30.2372,30.1816,30.1816,32700.0
2010-12-01 15:15:00,38.0,38.01,37.97,37.99,42200.0,30.1895,30.1974,30.1657,30.1816,42200.0
2010-12-01 15:20:00,37.99,38.01,37.97,38.0,52000.0,30.1816,30.1974,30.1657,30.1895,52000.0
2010-12-01 15:25:00,38.0,38.07,37.99,38.03,49000.0,30.1895,30.2451,30.1816,30.2133,49000.0
2010-12-01 15:30:00,38.03,38.04,38.0,38.01,63600.0,30.2133,30.2213,30.1895,30.1974,63600.0
2010-12-01 15:35:00,38.01,38.07,38.0,38.06,71000.0,30.1974,30.2451,30.1895,30.2372,71000.0
2010-12-01 15:40:00,38.07,38.08,38.04,38.04,62300.0,30.2451,30.2531,30.2213,30.2213,62300.0
2010-12-01 15:45:00,38.05,38.07,37.98,38.03,151100.0,30.2292,30.2451,30.1736,30.2133,151100.0
2010-12-01 15:50:00,38.04,38.1,38.03,38.06,139200.0,30.2213,30.2689,30.2133,30.2372,139200.0
2010-12-01 15:55:00,38.06,38.13,37.98,38.09,240800.0,30.2372,30.2928,30.1736,30.261,240800.0
2010-12-02 09:30:00,38.11,38.25,37.8,38.25,106800.0,30.2769,30.3881,30.0306,30.3881,106800.0
2010-12-02 09:35:00,38.24,38.29,38.02,38.2,57300.0,30.3802,30.4199,30.2054,30.3484,57300.0
2010-12-02 09:40:00,38.21,38.39,38.18,38.37,79100.0,30.3563,30.4993,30.3325,30.4834,79100.0
2010-12-02 09:45:00,38.38,38.39,38.3,38.38,46300.0,30.4914,30.4993,30.4278,30.4914,46300.0
2010-12-02 09:50:00,38.38,38.43,38.37,38.4,83700.0,30.4914,30.5311,30.4834,30.5073,83700.0
2010-12-02 09:55:00,38.4,38.53,38.28,38.53,171200.0,30.5073,30.6106,30.4119,30.6106,171200.0
2010-12-02 10:00:00,38.53,38.6,38.5,38.55,123400.0,30.6106,30.6662,30.5867,30.6265,123400.0
2010-12-02 10:05:00,38.57,38.64,38.5,38.53,69900.0,30.6423,30.698,30.5867,30.6106,69900.0
2010-12-02 10:10:00,38.54,38.61,38.51,38.6,92500.0,30.6185,30.6741,30.5947,30.6662,92500.0
2010-12-02 10:15:00,38.6,38.68,38.59,38.59,65600.0,30.6662,30.7297,30.6582,30.6582,65600.0
2010-12-02 10:20:00,38.59,38.62,38.53,38.6,30800.0,30.6582,30.6821,30.6106,30.6662,30800.0
2010-12-02 10:25:00,38.6,38.62,38.54,38.56,46100.0,30.6662,30.6821,30.6185,30.6344,46100.0
2010-12-02 10:30:00,38.56,38.59,38.51,38.59,55800.0,30.6344,30.6582,30.5947,30.6582,55800.0
2010-12-02 10:35:00,38.59,38.61,38.55,38.6,74900.0,30.6582,30.6741,30.6265,30.6662,74900.0
2010-12-02 10:40:00,38.6,38.66,38.55,38.6,61800.0,30.6662,30.7138,30.6265,30.6662,61800.0
2010-12-02 10:45:00,38.59,38.61,38.42,38.45,83100.0,30.6582,30.6741,30.5232,30.547,83100.0
2010-12-02 10:50:00,38.45,38.46,38.4,38.4,57700.0,30.547,30.555,30.5073,30.5073,57700.0
2010-12-02 10:55:00,38.4,38.44,38.3,38.44,98400.0,30.5073,30.5391,30.4278,30.5391,98400.0
2010-12-02 11:00:00,38.43,38.57,38.43,38.57,41900.0,30.5311,30.6423,30.5311,30.6423,41900.0
2010-12-02 11:05:00,38.56,38.58,38.46,38.46,46200.0,30.6344,30.6503,30.555,30.555,46200.0
2010-12-02 11:10:00,38.45,38.5,38.44,38.47,47000.0,30.547,30.5867,30.5391,30.5629,47000.0
2010-12-02 11:15:00,38.47,38.6,38.45,38.6,38900.0,30.5629,30.6662,30.547,30.6662,38900.0
2010-12-02 11:20:00,38.6,38.68,38.58,38.67,70200.0,30.6662,30.7297,30.6503,30.7218,70200.0
2010-12-02 11:25:00,38.67,38.79,38.65,38.79,76100.0,30.7218,30.8171,30.7059,30.8171,76100.0
2010-12-02 11:30:00,38.79,38.8,38.7,38.73,90500.0,30.8171,30.8251,30.7456,30.7695,90500.0
2010-12-02 11:35:00,38.74,38.77,38.72,38.76,47700.0,30.7774,30.8012,30.7615,30.7933,47700.0
2010-12-02 11:40:00,38.76,38.84,38.76,38.8,51600.0,30.7933,30.8568,30.7933,30.8251,51600.0
2010-12-02 11:45:00,38.81,38.86,38.79,38.81,35500.0,30.833,30.8727,30.8171,30.833,35500.0
2010-12-02 11:50:00,38.8,38.85,38.8,38.83,47000.0,30.8251,30.8648,30.8251,30.8489,47000.0
2010-12-02 11:55:00,38.82,38.89,38.82,38.88,41200.0,30.841,30.8966,30.841,30.8886,41200.0
2010-12-02 12:00:00,38.88,38.88,38.85,38.85,34200.0,30.8886,30.8886,30.8648,30.8648,34200.0
2010-12-02 12:05:00,38.85,38.93,38.85,38.91,114900.0,30.8648,30.9283,30.8648,30.9125,114900.0
2010-12-02 12:10:00,38.92,39.02,38.91,39.02,145600.0,30.9204,30.9998,30.9125,30.9998,145600.0
2010-12-02 12:15:00,39.02,39.06,38.98,39.01,53300.0,30.9998,31.0316,30.9681,30.9919,53300.0
2010-12-02 12:20:00,39.01,39.01,38.91,38.94,52800.0,30.9919,30.9919,30.9125,30.9363,52800.0
2010-12-02 12:25:00,38.94,38.95,38.86,38.86,18000.0,30.9363,30.9442,30.8727,30.8727,18000.0
2010-12-02 12:30:00,38.86,38.86,38.83,38.84,21200.0,30.8727,30.8727,30.8489,30.8568,21200.0
2010-12-02 12:35:00,38.85,38.85,38.82,38.85,15400.0,30.8648,30.8648,30.841,30.8648,15400.0
2010-12-02 12:40:00,38.84,38.86,38.82,38.84,28700.0,30.8568,30.8727,30.841,30.8568,28700.0
2010-12-02 12:45:00,38.85,38.85,38.8,38.85,17800.0,30.8648,30.8648,30.8251,30.8648,17800.0
2010-12-02 12:50:00,38.85,38.86,38.76,38.76,51700.0,30.8648,30.8727,30.7933,30.7933,51700.0
2010-12-02 12:55:00,38.76,38.76,38.69,38.7,30800.0,30.7933,30.7933,30.7377,30.7456,30800.0
2010-12-02 13:00:00,38.71,38.73,38.67,38.71,37200.0,30.7536,30.7695,30.7218,30.7536,37200.0
2010-12-02 13:05:00,38.71,38.72,38.69,38.7,16800.0,30.7536,30.7615,30.7377,30.7456,16800.0
2010-12-02 13:10:00,38.7,38.71,38.66,38.7,21500.0,30.7456,30.7536,30.7138,30.7456,21500.0
2010-12-02 13:15:00,38.7,38.72,38.67,38.72,17800.0,30.7456,30.7615,30.7218,30.7615,17800.0
2010-12-02 13:20:00,38.71,38.76,38.71,38.73,24300.0,30.7536,30.7933,30.7536,30.7695,24300.0
2010-12-02 13:25:00,38.73,38.76,38.73,38.76,23600.0,30.7695,30.7933,30.7695,30.7933,23600.0
2010-12-02 13:30:00,38.75,38.79,38.7,38.76,25800.0,30.7853,30.8171,30.7456,30.7933,25800.0
2010-12-02 13:35:00,38.76,38.86,38.74,38.85,18900.0,30.7933,30.8727,30.7774,30.8648,18900.0
2010-12-02 13:40:00,38.86,38.9,38.85,38.89,27600.0,30.8727,30.9045,30.8648,30.8966,27600.0
2010-12-02 13:45:00,38.89,38.93,38.88,38.92,16500.0,30.8966,30.9283,30.8886,30.9204,16500.0
2010-12-02 13:50:00,38.92,38.95,38.88,38.94,24600.0,30.9204,30.9442,30.8886,30.9363,24600.0
2010-12-02 13:55:00,38.94,38.96,38.88,38.94,20500.0,30.9363,30.9522,30.8886,30.9363,20500.0
2010-12-02 14:00:00,38.93,38.95,38.91,38.91,12300.0,30.9283,30.9442,30.9125,30.9125,12300.0
2010-12-02 14:05:00,38.92,38.98,38.92,38.93,38100.0,30.9204,30.9681,30.9204,30.9283,38100.0
2010-12-02 14:10:00,38.93,38.99,38.93,38.98,16200.0,30.9283,30.976,30.9283,30.9681,16200.0
2010-12-02 14:15:00,38.98,39.0,38.95,38.99,37100.0,30.9681,30.984,30.9442,30.976,37100.0
2010-12-02 14:20:00,38.98,39.06,38.98,39.02,56500.0,30.9681,31.0316,30.9681,30.9998,56500.0
2010-12-02 14:25:00,39.03,39.05,38.99,39.02,19300.0,31.0078,31.0237,30.976,30.9998,19300.0
2010-12-02 14:30:00,39.02,39.02,38.92,38.92,24900.0,30.9998,30.9998,30.9204,30.9204,24900.0
2010-12-02 14:35:00,38.92,38.94,38.89,38.89,18000.0,30.9204,30.9363,30.8966,30.8966,18000.0
2010-12-02 14:40:00,38.89,38.9,38.87,38.88,23000.0,30.8966,30.9045,30.8807,30.8886,23000.0
2010-12-02 14:45:00,38.89,38.9,38.87,38.88,16300.0,30.8966,30.9045,30.8807,30.8886,16300.0
2010-12-02 14:50:00,38.88,38.88,38.83,38.87,26200.0,30.8886,30.8886,30.8489,30.8807,26200.0
2010-12-02 14:55:00,38.87,38.89,38.81,38.81,29800.0,30.8807,30.8966,30.833,30.833,29800.0
2010-12-02 15:00:00,38.82,38.83,38.8,38.81,23500.0,30.841,30.8489,30.8251,30.833,23500.0
2010-12-02 15:05:00,38.81,38.81,38.75,38.78,36200.0,30.833,30.833,30.7853,30.8092,36200.0
2010-12-02 15:10:00,38.77,38.77,38.74,38.76,39800.0,30.8012,30.8012,30.7774,30.7933,39800.0
2010-12-02 15:15:00,38.75,38.85,38.74,38.84,40600.0,30.7853,30.8648,30.7774,30.8568,40600.0
2010-12-02 15:20:00,38.83,38.89,38.83,38.87,33700.0,30.8489,30.8966,30.8489,30.8807,33700.0
2010-12-02 15:25:00,38.86,38.88,38.82,38.84,38500.0,30.8727,30.8886,30.841,30.8568,38500.0
2010-12-02 15:30:00,38.83,38.83,38.76,38.81,54000.0,30.8489,30.8489,30.7933,30.833,54000.0
2010-12-02 15:35:00,38.8,38.85,38.79,38.85,45900.0,30.8251,30.8648,30.8171,30.8648,45900.0
2010-12-02 15:40:00,38.85,38.88,38.84,38.84,64500.0,30.8648,30.8886,30.8568,30.8568,64500.0
2010-12-02 15:45:00,38.84,38.94,38.84,38.88,126900.0,30.8568,30.9363,30.8568,30.8886,126900.0
2010-12-02 15:50:00,38.88,38.95,38.86,38.95,152100.0,30.8886,30.9442,30.8727,30.9442,152100.0
2010-12-02 15:55:00,38.94,39.01,38.93,38.94,372100.0,30.9363,30.9919,30.9283,30.9363,372100.0
2010-12-03 09:30:00,38.66,38.84,38.52,38.72,135200.0,30.7138,30.8568,30.6026,30.7615,135200.0
2010-12-03 09:35:00,38.73,38.74,38.58,38.67,57800.0,30.7695,30.7774,30.6503,30.7218,57800.0
2010-12-03 09:40:00,38.66,38.75,38.59,38.75,25200.0,30.7138,30.7853,30.6582,30.7853,25200.0
2010-12-03 09:45:00,38.76,38.83,38.71,38.76,44800.0,30.7933,30.8489,30.7536,30.7933,44800.0
2010-12-03 09:50:00,38.75,38.78,38.63,38.66,73000.0,30.7853,30.8092,30.69,30.7138,73000.0
2010-12-03 09:55:00,38.67,38.7,38.56,38.57,55100.0,30.7218,30.7456,30.6344,30.6423,55100.0
2010-12-03 10:00:00,38.57,38.65,38.56,38.64,60900.0,30.6423,30.7059,30.6344,30.698,60900.0
2010-12-03 10:05:00,38.65,38.7,38.56,38.56,66900.0,30.7059,30.7456,30.6344,30.6344,66900.0
2010-12-03 10:10:00,38.56,38.56,38.42,38.43,58900.0,30.6344,30.6344,30.5232,30.5311,58900.0
2010-12-03 10:15:00,38.42,38.46,38.35,38.36,93800.0,30.5232,30.555,30.4676,30.4755,93800.0
2010-12-03 10:20:00,38.36,38.42,38.3,38.35,64700.0,30.4755,30.5232,30.4278,30.4676,64700.0
2010-12-03 10:25:00,38.37,38.38,38.16,38.23,61400.0,30.4834,30.4914,30.3166,30.3722,61400.0
2010-12-03 10:30:00,38.23,38.34,38.22,38.34,57300.0,30.3722,30.4596,30.3643,30.4596,57300.0
2010-12-03 10:35:00,38.34,38.39,38.27,38.32,33400.0,30.4596,30.4993,30.404,30.4437,33400.0
2010-12-03 10:40:00,38.31,38.37,38.28,38.28,35200.0,30.4358,30.4834,30.4119,30.4119,35200.0
2010-12-03 10:45:00,38.29,38.39,38.26,38.3,20700.0,30.4199,30.4993,30.3961,30.4278,20700.0
2010-12-03 10:50:00,38.3,38.44,38.3,38.44,26800.0,30.4278,30.5391,30.4278,30.5391,26800.0
2010-12-03 10:55:00,38.43,38.47,38.38,38.46,21200.0,30.5311,30.5629,30.4914,30.555,21200.0
2010-12-03 11:00:00,38.45,38.51,38.45,38.46,33800.0,30.547,30.5947,30.547,30.555,33800.0
2010-12-03 11:05:00,38.45,38.49,38.44,38.47,20000.0,30.547,30.5788,30.5391,30.5629,20000.0
2010-12-03 11:10:00,38.48,38.49,38.43,38.47,13400.0,30.5708,30.5788,30.5311,30.5629,13400.0
2010-12-03 11:15:00,38.48,38.57,38.48,38.5,20300.0,30.5708,30.6423,30.5708,30.5867,20300.0
2010-12-03 11:20:00,38.51,38.54,38.48,38.5,17600.0,30.5947,30.6185,30.5708,30.5867,17600.0
2010-12-03 11:25:00,38.5,38.52,38.44,38.49,23500.0,30.5867,30.6026,30.5391,30.5788,23500.0
2010-12-03 11:30:00,38.49,38.51,38.43,38.43,19900.0,30.5788,30.5947,30.5311,30.5311,19900.0
2010-12-03 11:35:00,38.43,38.45,38.4,38.42,57100.0,30.5311,30.547,30.5073,30.5232,57100.0
2010-12-03 11:40:00,38.43,38.45,38.42,38.45,10100.0,30.5311,30.547,30.5232,30.547,10100.0
2010-12-03 11:45:00,38.44,38.5,38.44,38.49,16500.0,30.5391,30.5867,30.5391,30.5788,16500.0
2010-12-03 11:50:00,38.49,38.5,38.44,38.45,9400.0,30.5788,30.5867,30.5391,30.547,9400.0
2010-12-03 11:55:00,38.45,38.49,38.44,38.46,13100.0,30.547,30.5788,30.5391,30.555,13100.0
2010-12-03 12:00:00,38.46,38.49,38.46,38.48,18500.0,30.555,30.5788,30.555,30.5708,18500.0
2010-12-03 12:05:00,38.48,38.51,38.44,38.45,53800.0,30.5708,30.5947,30.5391,30.547,53800.0
2010-12-03 12:10:00,38.46,38.49,38.41,38.45,19700.0,30.555,30.5788,30.5152,30.547,19700.0
2010-12-03 12:15:00,38.45,38.5,38.45,38.47,22100.0,30.547,30.5867,30.547,30.5629,22100.0
2010-12-03 12:20:00,38.48,38.5,38.47,38.5,6900.0,30.5708,30.5867,30.5629,30.5867,6900.0
2010-12-03 12:25:00,38.5,38.5,38.42,38.47,22800.0,30.5867,30.5867,30.5232,30.5629,22800.0
2010-12-03 12:30:00,38.47,38.5,38.46,38.49,12500.0,30.5629,30.5867,30.555,30.5788,12500.0
2010-12-03 12:35:00,38.49,38.5,38.48,38.5,30000.0,30.5788,30.5867,30.5708,30.5867,30000.0
2010-12-03 12:40:00,38.5,38.53,38.45,38.45,21700.0,30.5867,30.6106,30.547,30.547,21700.0
2010-12-03 12:45:00,38.46,38.46,38.4,38.4,40600.0,30.555,30.555,30.5073,30.5073,40600.0
2010-12-03 12:50:00,38.4,38.44,38.4,38.44,15900.0,30.5073,30.5391,30.5073,30.5391,15900.0
2010-12-03 12:55:00,38.43,38.43,38.39,38.39,40100.0,30.5311,30.5311,30.4993,30.4993,40100.0
2010-12-03 13:00:00,38.4,38.42,38.4,38.41,97400.0,30.5073,30.5232,30.5073,30.5152,97400.0
2010-12-03 13:05:00,38.4,38.41,38.4,38.41,26800.0,30.5073,30.5152,30.5073,30.5152,26800.0
2010-12-03 13:10:00,38.41,38.46,38.4,38.43,72700.0,30.5152,30.555,30.5073,30.5311,72700.0
2010-12-03 13:15:00,38.43,38.45,38.43,38.44,14400.0,30.5311,30.547,30.5311,30.5391,14400.0
2010-12-03 13:20:00,38.43,38.49,38.43,38.49,30200.0,30.5311,30.5788,30.5311,30.5788,30200.0
2010-12-03 13:25:00,38.49,38.49,38.41,38.44,12700.0,30.5788,30.5788,30.5152,30.5391,12700.0
2010-12-03 13:30:00,38.44,38.45,38.4,38.41,23200.0,30.5391,30.547,30.5073,30.5152,23200.0
2010-12-03 13:35:00,38.4,38.42,38.4,38.41,58600.0,30.5073,30.5232,30.5073,30.5152,58600.0
2010-12-03 13:40:00,38.41,38.43,38.4,38.4,21400.0,30.5152,30.5311,30.5073,30.5073,21400.0
2010-12-03 13:45:00,38.4,38.41,38.38,38.4,59800.0,30.5073,30.5152,30.4914,30.5073,59800.0
2010-12-03 13:50:00,38.4,38.43,38.39,38.43,54600.0,30.5073,30.5311,30.4993,30.5311,54600.0
2010-12-03 13:55:00,38.42,38.44,38.39,38.41,18400.0,30.5232,30.5391,30.4993,30.5152,18400.0
2010-12-03 14:00:00,38.42,38.45,38.38,38.38,69000.0,30.5232,30.547,30.4914,30.4914,69000.0
2010-12-03 14:05:00,38.39,38.39,38.3,38.35,57200.0,30.4993,30.4993,30.4278,30.4676,57200.0
2010-12-03 14:10:00,38.36,38.37,38.31,38.31,27900.0,30.4755,30.4834,30.4358,30.4358,27900.0
2010-12-03 14:15:00,38.32,38.36,38.31,38.36,39000.0,30.4437,30.4755,30.4358,30.4755,39000.0
2010-12-03 14:20:00,38.35,38.36,38.33,38.34,18100.0,30.4676,30.4755,30.4517,30.4596,18100.0
2010-12-03 14:25:00,38.34,38.36,38.33,38.35,18300.0,30.4596,30.4755,30.4517,30.4676,18300.0
2010-12-03 14:30:00,38.35,38.41,38.34,38.4,25500.0,30.4676,30.5152,30.4596,30.5073,25500.0
2010-12-03 14:35:00,38.4,38.41,38.39,38.41,22300.0,30.5073,30.5152,30.4993,30.5152,22300.0
2010-12-03 14:40:00,38.4,38.43,38.39,38.41,48900.0,30.5073,30.5311,30.4993,30.5152,48900.0
2010-12-03 14:45:00,38.41,38.42,38.39,38.4,32500.0,30.5152,30.5232,30.4993,30.5073,32500.0
2010-12-03 14:50:00,38.4,38.41,38.36,38.38,28600.0,30.5073,30.5152,30.4755,30.4914,28600.0
2010-12-03 14:55:00,38.37,38.41,38.35,38.4,48600.0,30.4834,30.5152,30.4676,30.5073,48600.0
2010-12-03 15:00:00,38.41,38.41,38.35,38.35,46300.0,30.5152,30.5152,30.4676,30.4676,46300.0
2010-12-03 15:05:00,38.35,38.36,38.32,38.32,47500.0,30.4676,30.4755,30.4437,30.4437,47500.0
2010-12-03 15:10:00,38.33,38.34,38.3,38.31,51600.0,30.4517,30.4596,30.4278,30.4358,51600.0
2010-12-03 15:15:00,38.32,38.38,38.31,38.38,52200.0,30.4437,30.4914,30.4358,30.4914,52200.0
2010-12-03 15:20:00,38.38,38.42,38.38,38.41,54400.0,30.4914,30.5232,30.4914,30.5152,54400.0
2010-12-03 15:25:00,38.41,38.42,38.38,38.41,68300.0,30.5152,30.5232,30.4914,30.5152,68300.0
2010-12-03 15:30:00,38.41,38.42,38.38,38.39,151100.0,30.5152,30.5232,30.4914,30.4993,151100.0
2010-12-03 15:35:00,38.39,38.54,38.38,38.53,127500.0,30.4993,30.6185,30.4914,30.6106,127500.0
2010-12-03 15:40:00,38.53,38.7,38.52,38.61,126800.0,30.6106,30.7456,30.6026,30.6741,126800.0
2010-12-03 15:45:00,38.61,38.8,38.6,38.78,176000.0,30.6741,30.8251,30.6662,30.8092,176000.0
2010-12-03 15:50:00,38.78,38.83,38.76,38.81,127500.0,30.8092,30.8489,30.7933,30.833,127500.0
2010-12-03 15:55:00,38.8,38.81,38.71,38.72,207700.0,30.8251,30.833,30.7536,30.7615,207700.0
2010-12-06 09:30:00,38.67,38.67,38.33,38.51,38300.0,30.7218,30.7218,30.4517,30.5947,38300.0
2010-12-06 09:35:00,38.54,38.75,38.53,38.75,29100.0,30.6185,30.7853,30.6106,30.7853,29100.0
2010-12-06 09:40:00,38.75,38.77,38.66,38.73,32200.0,30.7853,30.8012,30.7138,30.7695,32200.0
2010-12-06 09:45:00,38.72,38.75,38.55,38.55,16600.0,30.7615,30.7853,30.6265,30.6265,16600.0
2010-12-06 09:50:00,38.56,38.62,38.45,38.48,23400.0,30.6344,30.6821,30.547,30.5708,23400.0
2010-12-06 09:55:00,38.48,38.67,38.46,38.59,24100.0,30.5708,30.7218,30.555,30.6582,24100.0
2010-12-06 10:00:00,38.59,38.64,38.53,38.62,33300.0,30.6582,30.698,30.6106,30.6821,33300.0
2010-12-06 10:05:00,38.63,38.73,38.63,38.68,28000.0,30.69,30.7695,30.69,30.7297,28000.0
2010-12-06 10:10:00,38.68,38.73,38.59,38.61,28400.0,30.7297,30.7695,30.6582,30.6741,28400.0
2010-12-06 10:15:00,38.62,38.7,38.58,38.69,20700.0,30.6821,30.7456,30.6503,30.7377,20700.0
2010-12-06 10:20:00,38.7,38.74,38.62,38.73,16000.0,30.7456,30.7774,30.6821,30.7695,16000.0
2010-12-06 10:25:00,38.72,38.78,38.68,38.77,18700.0,30.7615,30.8092,30.7297,30.8012,18700.0
2010-12-06 10:30:00,38.78,38.79,38.65,38.7,17000.0,30.8092,30.8171,30.7059,30.7456,17000.0
2010-12-06 10:35:00,38.71,38.71,38.65,38.69,18100.0,30.7536,30.7536,30.7059,30.7377,18100.0
2010-12-06 10:40:00,38.7,38.71,38.61,38.7,14200.0,30.7456,30.7536,30.6741,30.7456,14200.0
2010-12-06 10:45:00,38.7,38.72,38.64,38.69,17200.0,30.7456,30.7615,30.698,30.7377,17200.0
2010-12-06 10:50:00,38.68,38.71,38.58,38.62,19900.0,30.7297,30.7536,30.6503,30.6821,19900.0
2010-12-06 10:55:00,38.62,38.63,38.56,38.62,14600.0,30.6821,30.69,30.6344,30.6821,14600.0
2010-12-06 11:00:00,38.62,38.68,38.59,38.65,17400.0,30.6821,30.7297,30.6582,30.7059,17400.0
2010-12-06 11:05:00,38.63,38.74,38.63,38.69,16600.0,30.69,30.7774,30.69,30.7377,16600.0
2010-12-06 11:10:00,38.71,38.77,38.69,38.73,26700.0,30.7536,30.8012,30.7377,30.7695,26700.0
2010-12-06 11:15:00,38.74,38.76,38.67,38.68,28300.0,30.7774,30.7933,30.7218,30.7297,28300.0
2010-12-06 11:20:00,38.66,38.72,38.65,38.67,21000.0,30.7138,30.7615,30.7059,30.7218,21000.0
2010-12-06 11:25:00,38.66,38.69,38.59,38.69,41900.0,30.7138,30.7377,30.6582,30.7377,41900.0
2010-12-06 11:30:00,38.68,38.68,38.6,38.62,11800.0,30.7297,30.7297,30.6662,30.6821,11800.0
2010-12-06 11:35:00,38.62,38.63,38.54,38.55,13100.0,30.6821,30.69,30.6185,30.6265,13100.0
2010-12-06 11:40:00,38.55,38.62,38.55,38.58,19800.0,30.6265,30.6821,30.6265,30.6503,19800.0
2010-12-06 11:45:00,38.58,38.62,38.55,38.56,22500.0,30.6503,30.6821,30.6265,30.6344,22500.0
2010-12-06 11:50:00,38.56,38.58,38.48,38.51,27600.0,30.6344,30.6503,30.5708,30.5947,27600.0
2010-12-06 11:55:00,38.5,38.55,38.47,38.55,17400.0,30.5867,30.6265,30.5629,30.6265,17400.0
2010-12-06 12:00:00,38.55,38.57,38.51,38.55,27900.0,30.6265,30.6423,30.5947,30.6265,27900.0
2010-12-06 12:05:00,38.55,38.56,38.47,38.5,20500.0,30.6265,30.6344,30.5629,30.5867,20500.0
2010-12-06 12:10:00,38.5,38.54,38.44,38.54,24700.0,30.5867,30.6185,30.5391,30.6185,24700.0
2010-12-06 12:15:00,38.54,38.55,38.47,38.47,16600.0,30.6185,30.6265,30.5629,30.5629,16600.0
2010-12-06 12:20:00,38.47,38.5,38.41,38.43,48100.0,30.5629,30.5867,30.5152,30.5311,48100.0
2010-12-06 12:25:00,38.43,38.49,38.41,38.44,18200.0,30.5311,30.5788,30.5152,30.5391,18200.0
2010-12-06 12:30:00,38.44,38.5,38.44,38.48,38500.0,30.5391,30.5867,30.5391,30.5708,38500.0
2010-12-06 12:35:00,38.47,38.49,38.45,38.47,15500.0,30.5629,30.5788,30.547,30.5629,15500.0
2010-12-06 12:40:00,38.47,38.48,38.46,38.47,11000.0,30.5629,30.5708,30.555,30.5629,11000.0
2010-12-06 12:45:00,38.47,38.48,38.46,38.47,5000.0,30.5629,30.5708,30.555,30.5629,5000.0
2010-12-06 12:50:00,38.46,38.47,38.44,38.46,12700.0,30.555,30.5629,30.5391,30.555,12700.0
2010-12-06 12:55:00,38.45,38.49,38.44,38.48,21000.0,30.547,30.5788,30.5391,30.5708,21000.0
2010-12-06 13:00:00,38.48,38.5,38.44,38.5,27200.0,30.5708,30.5867,30.5391,30.5867,27200.0
2010-12-06 13:05:00,38.49,38.51,38.49,38.49,6500.0,30.5788,30.5947,30.5788,30.5788,6500.0
2010-12-06 13:10:00,38.5,38.5,38.46,38.5,14700.0,30.5867,30.5867,30.555,30.5867,14700.0
2010-12-06 13:15:00,38.49,38.51,38.42,38.5,36600.0,30.5788,30.5947,30.5232,30.5867,36600.0
2010-12-06 13:20:00,38.49,38.51,38.48,38.49,22600.0,30.5788,30.5947,30.5708,30.5788,22600.0
2010-12-06 13:25:00,38.5,38.51,38.46,38.47,20600.0,30.5867,30.5947,30.555,30.5629,20600.0
2010-12-06 13:30:00,38.47,38.48,38.43,38.45,35400.0,30.5629,30.5708,30.5311,30.547,35400.0
2010-12-06 13:35:00,38.45,38.47,38.44,38.44,14500.0,30.547,30.5629,30.5391,30.5391,14500.0
2010-12-06 13:40:00,38.44,38.48,38.44,38.47,22700.0,30.5391,30.5708,30.5391,30.5629,22700.0
2010-12-06 13:45:00,38.47,38.48,38.45,38.46,24100.0,30.5629,30.5708,30.547,30.555,24100.0
2010-12-06 13:50:00,38.47,38.47,38.45,38.45,14500.0,30.5629,30.5629,30.547,30.547,14500.0
2010-12-06 13:55:00,38.46,38.48,38.45,38.46,27300.0,30.555,30.5708,30.547,30.555,27300.0
2010-12-06 14:00:00,38.47,38.51,38.45,38.46,55200.0,30.5629,30.5947,30.547,30.555,55200.0
2010-12-06 14:05:00,38.46,38.51,38.45,38.49,21700.0,30.555,30.5947,30.547,30.5788,21700.0
2010-12-06 14:10:00,38.49,38.5,38.46,38.5,15700.0,30.5788,30.5867,30.555,30.5867,15700.0
2010-12-06 14:15:00,38.51,38.53,38.49,38.5,19000.0,30.5947,30.6106,30.5788,30.5867,19000.0
2010-12-06 14:20:00,38.5,38.53,38.47,38.5,18100.0,30.5867,30.6106,30.5629,30.5867,18100.0
2010-12-06 14:25:00,38.5,38.51,38.43,38.45,21100.0,30.5867,30.5947,30.5311,30.547,21100.0
2010-12-06 14:30:00,38.46,38.49,38.44,38.46,45400.0,30.555,30.5788,30.5391,30.555,45400.0
2010-12-06 14:35:00,38.46,38.48,38.45,38.46,44700.0,30.555,30.5708,30.547,30.555,44700.0
2010-12-06 14:40:00,38.46,38.46,38.43,38.44,33900.0,30.555,30.555,30.5311,30.5391,33900.0
2010-12-06 14:45:00,38.44,38.46,38.43,38.46,25500.0,30.5391,30.555,30.5311,30.555,25500.0
2010-12-06 14:50:00,38.46,38.47,38.44,38.46,24500.0,30.555,30.5629,30.5391,30.555,24500.0
2010-12-06 14:55:00,38.46,38.47,38.44,38.44,28600.0,30.555,30.5629,30.5391,30.5391,28600.0
2010-12-06 15:00:00,38.45,38.48,38.44,38.46,70700.0,30.547,30.5708,30.5391,30.555,70700.0
2010-12-06 15:05:00,38.46,38.52,38.44,38.52,30600.0,30.555,30.6026,30.5391,30.6026,30600.0
2010-12-06 15:10:00,38.52,38.55,38.48,38.55,23400.0,30.6026,30.6265,30.5708,30.6265,23400.0
2010-12-06 15:15:00,38.55,38.55,38.45,38.47,40600.0,30.6265,30.6265,30.547,30.5629,40600.0
2010-12-06 15:20:00,38.47,38.49,38.46,38.47,40400.0,30.5629,30.5788,30.555,30.5629,40400.0
2010-12-06 15:25:00,38.47,38.48,38.46,38.46,31800.0,30.5629,30.5708,30.555,30.555,31800.0
2010-12-06 15:30:00,38.46,38.47,38.42,38.44,46500.0,30.555,30.5629,30.5232,30.5391,46500.0
2010-12-06 15:35:00,38.44,38.52,38.44,38.51,37300.0,30.5391,30.6026,30.5391,30.5947,37300.0
2010-12-06 15:40:00,38.51,38.59,38.5,38.57,51700.0,30.5947,30.6582,30.5867,30.6423,51700.0
2010-12-06 15:45:00,38.57,38.59,38.52,38.56,80900.0,30.6423,30.6582,30.6026,30.6344,80900.0
2010-12-06 15:50:00,38.56,38.57,38.49,38.49,90500.0,30.6344,30.6423,30.5788,30.5788,90500.0
2010-12-06 15:55:00,38.49,38.52,38.49,38.51,106400.0,30.5788,30.6026,30.5788,30.5947,106400.0
2010-12-07 09:30:00,38.93,39.08,38.6,38.95,210200.0,30.9283,31.0475,30.6662,30.9442,210200.0
2010-12-07 09:35:00,38.95,39.09,38.9,39.05,120500.0,30.9442,31.0555,30.9045,31.0237,120500.0
2010-12-07 09:40:00,39.03,39.09,38.94,39.07,104800.0,31.0078,31.0555,30.9363,31.0396,104800.0
2010-12-07 09:45:00,39.07,39.2,39.06,39.15,81900.0,31.0396,31.1429,31.0316,31.1031,81900.0
2010-12-07 09:50:00,39.15,39.36,39.14,39.27,113800.0,31.1031,31.27,31.0952,31.1985,113800.0
2010-12-07 09:55:00,39.26,39.26,39.01,39.01,66500.0,31.1905,31.1905,30.9919,30.9919,66500.0
2010-12-07 10:00:00,39.0,39.11,38.95,38.95,97000.0,30.984,31.0713,30.9442,30.9442,97000.0
2010-12-07 10:05:00,38.95,38.95,38.68,38.68,114400.0,30.9442,30.9442,30.7297,30.7297,114400.0
2010-12-07 10:10:00,38.68,38.75,38.66,38.73,101500.0,30.7297,30.7853,30.7138,30.7695,101500.0
2010-12-07 10:15:00,38.73,38.86,38.72,38.85,48200.0,30.7695,30.8727,30.7615,30.8648,48200.0
2010-12-07 10:20:00,38.85,38.96,38.83,38.88,45900.0,30.8648,30.9522,30.8489,30.8886,45900.0
2010-12-07 10:25:00,38.89,38.96,38.77,38.78,36900.0,30.8966,30.9522,30.8012,30.8092,36900.0
2010-12-07 10:30:00,38.77,38.84,38.71,38.83,35300.0,30.8012,30.8568,30.7536,30.8489,35300.0
2010-12-07 10:35:00,38.84,38.85,38.75,38.79,46800.0,30.8568,30.8648,30.7853,30.8171,46800.0
2010-12-07 10:40:00,38.79,38.92,38.79,38.92,24200.0,30.8171,30.9204,30.8171,30.9204,24200.0
2010-12-07 10:45:00,38.91,39.0,38.9,38.98,44300.0,30.9125,30.984,30.9045,30.9681,44300.0
2010-12-07 10:50:00,38.98,39.02,38.94,38.94,34100.0,30.9681,30.9998,30.9363,30.9363,34100.0
2010-12-07 10:55:00,38.95,39.05,38.9,38.98,39100.0,30.9442,31.0237,30.9045,30.9681,39100.0
2010-12-07 11:00:00,38.97,38.97,38.86,38.87,16700.0,30.9601,30.9601,30.8727,30.8807,16700.0
2010-12-07 11:05:00,38.86,38.88,38.77,38.8,24300.0,30.8727,30.8886,30.8012,30.8251,24300.0
2010-12-07 11:10:00,38.81,38.85,38.73,38.81,37400.0,30.833,30.8648,30.7695,30.833,37400.0
2010-12-07 11:15:00,38.82,38.84,38.76,38.79,41500.0,30.841,30.8568,30.7933,30.8171,41500.0
2010-12-07 11:20:00,38.78,38.82,38.74,38.77,40100.0,30.8092,30.841,30.7774,30.8012,40100.0
2010-12-07 11:25:00,38.76,38.79,38.63,38.69,37800.0,30.7933,30.8171,30.69,30.7377,37800.0
2010-12-07 11:30:00,38.69,38.77,38.67,38.7,33300.0,30.7377,30.8012,30.7218,30.7456,33300.0
2010-12-07 11:35:00,38.71,38.71,38.64,38.7,36900.0,30.7536,30.7536,30.698,30.7456,36900.0
2010-12-07 11:40:00,38.71,38.72,38.64,38.66,24800.0,30.7536,30.7615,30.698,30.7138,24800.0
2010-12-07 11:45:00,38.65,38.66,38.55,38.56,40700.0,30.7059,30.7138,30.6265,30.6344,40700.0
2010-12-07 11:50:00,38.57,38.61,38.54,38.59,21500.0,30.6423,30.6741,30.6185,30.6582,21500.0
2010-12-07 11:55:00,38.57,38.61,38.53,38.59,47600.0,30.6423,30.6741,30.6106,30.6582,47600.0
2010-12-07 12:00:00,38.59,38.61,38.55,38.57,12300.0,30.6582,30.6741,30.6265,30.6423,12300.0
2010-12-07 12:05:00,38.57,38.58,38.43,38.43,49900.0,30.6423,30.6503,30.5311,30.5311,49900.0
2010-12-07 12:10:00,38.44,38.5,38.42,38.46,37000.0,30.5391,30.5867,30.5232,30.555,37000.0
2010-12-07 12:15:00,38.46,38.52,38.37,38.43,55200.0,30.555,30.6026,30.4834,30.5311,55200.0
2010-12-07 12:20:00,38.45,38.52,38.45,38.5,12700.0,30.547,30.6026,30.547,30.5867,12700.0
2010-12-07 12:25:00,38.49,38.55,38.48,38.51,24700.0,30.5788,30.6265,30.5708,30.5947,24700.0
2010-12-07 12:30:00,38.51,38.53,38.49,38.53,8000.0,30.5947,30.6106,30.5788,30.6106,8000.0
2010-12-07 12:35:00,38.53,38.54,38.5,38.52,9800.0,30.6106,30.6185,30.5867,30.6026,9800.0
2010-12-07 12:40:00,38.52,38.52,38.47,38.49,9700.0,30.6026,30.6026,30.5629,30.5788,9700.0
2010-12-07 12:45:00,38.49,38.53,38.49,38.53,10900.0,30.5788,30.6106,30.5788,30.6106,10900.0
2010-12-07 12:50:00,38.53,38.54,38.48,38.54,18400.0,30.6106,30.6185,30.5708,30.6185,18400.0
2010-12-07 12:55:00,38.54,38.59,38.54,38.57,28100.0,30.6185,30.6582,30.6185,30.6423,28100.0
2010-12-07 13:00:00,38.57,38.61,38.54,38.61,52900.0,30.6423,30.6741,30.6185,30.6741,52900.0
2010-12-07 13:05:00,38.61,38.68,38.61,38.66,26900.0,30.6741,30.7297,30.6741,30.7138,26900.0
2010-12-07 13:10:00,38.66,38.66,38.58,38.6,18700.0,30.7138,30.7138,30.6503,30.6662,18700.0
2010-12-07 13:15:00,38.6,38.62,38.56,38.62,18300.0,30.6662,30.6821,30.6344,30.6821,18300.0
2010-12-07 13:20:00,38.62,38.67,38.62,38.67,12500.0,30.6821,30.7218,30.6821,30.7218,12500.0
2010-12-07 13:25:00,38.68,38.68,38.63,38.66,15800.0,30.7297,30.7297,30.69,30.7138,15800.0
2010-12-07 13:30:00,38.66,38.69,38.61,38.64,23700.0,30.7138,30.7377,30.6741,30.698,23700.0
2010-12-07 13:35:00,38.64,38.68,38.58,38.63,28600.0,30.698,30.7297,30.6503,30.69,28600.0
2010-12-07 13:40:00,38.63,38.65,38.59,38.63,13600.0,30.69,30.7059,30.6582,30.69,13600.0
2010-12-07 13:45:00,38.63,38.66,38.58,38.66,17800.0,30.69,30.7138,30.6503,30.7138,17800.0
2010-12-07 13:50:00,38.66,38.68,38.62,38.62,26200.0,30.7138,30.7297,30.6821,30.6821,26200.0
2010-12-07 13:55:00,38.61,38.62,38.57,38.57,16200.0,30.6741,30.6821,30.6423,30.6423,16200.0
2010-12-07 14:00:00,38.58,38.64,38.58,38.64,12100.0,30.6503,30.698,30.6503,30.698,12100.0
2010-12-07 14:05:00,38.63,38.65,38.6,38.63,28600.0,30.69,30.7059,30.6662,30.69,28600.0
2010-12-07 14:10:00,38.63,38.66,38.61,38.61,20300.0,30.69,30.7138,30.6741,30.6741,20300.0
2010-12-07 14:15:00,38.61,38.64,38.57,38.58,29500.0,30.6741,30.698,30.6423,30.6503,29500.0
2010-12-07 14:20:00,38.58,38.66,38.58,38.64,19800.0,30.6503,30.7138,30.6503,30.698,19800.0
2010-12-07 14:25:00,38.63,38.7,38.61,38.7,29900.0,30.69,30.7456,30.6741,30.7456,29900.0
2010-12-07 14:30:00,38.7,38.76,38.67,38.75,23500.0,30.7456,30.7933,30.7218,30.7853,23500.0
2010-12-07 14:35:00,38.76,38.81,38.75,38.75,37000.0,30.7933,30.833,30.7853,30.7853,37000.0
2010-12-07 14:40:00,38.76,38.82,38.74,38.76,20900.0,30.7933,30.841,30.7774,30.7933,20900.0
2010-12-07 14:45:00,38.77,38.83,38.76,38.78,26300.0,30.8012,30.8489,30.7933,30.8092,26300.0
2010-12-07 14:50:00,38.77,38.77,38.67,38.77,61600.0,30.8012,30.8012,30.7218,30.8012,61600.0
2010-12-07 14:55:00,38.77,38.79,38.61,38.64,104700.0,30.8012,30.8171,30.6741,30.698,104700.0
2010-12-07 15:00:00,38.63,38.73,38.62,38.71,118400.0,30.69,30.7695,30.6821,30.7536,118400.0
2010-12-07 15:05:00,38.71,38.71,38.63,38.66,61500.0,30.7536,30.7536,30.69,30.7138,61500.0
2010-12-07 15:10:00,38.67,38.72,38.66,38.69,32600.0,30.7218,30.7615,30.7138,30.7377,32600.0
2010-12-07 15:15:00,38.69,38.71,38.59,38.63,44900.0,30.7377,30.7536,30.6582,30.69,44900.0
2010-12-07 15:20:00,38.64,38.66,38.56,38.57,63800.0,30.698,30.7138,30.6344,30.6423,63800.0
2010-12-07 15:25:00,38.58,38.71,38.53,38.69,71300.0,30.6503,30.7536,30.6106,30.7377,71300.0
2010-12-07 15:30:00,38.68,38.69,38.65,38.68,56400.0,30.7297,30.7377,30.7059,30.7297,56400.0
2010-12-07 15:35:00,38.68,38.74,38.67,38.72,55100.0,30.7297,30.7774,30.7218,30.7615,55100.0
2010-12-07 15:40:00,38.72,38.73,38.62,38.64,78400.0,30.7615,30.7695,30.6821,30.698,78400.0
2010-12-07 15:45:00,38.63,38.69,38.59,38.61,160200.0,30.69,30.7377,30.6582,30.6741,160200.0
2010-12-07 15:50:00,38.61,38.65,38.6,38.6,102600.0,30.6741,30.7059,30.6662,30.6662,102600.0
2010-12-07 15:55:00,38.61,38.61,38.55,38.61,142600.0,30.6741,30.6741,30.6265,30.6741,142600.0
2010-12-08 09:30:00,38.57,38.72,38.46,38.68,48300.0,30.6423,30.7615,30.555,30.7297,48300.0
2010-12-08 09:35:00,38.7,38.9,38.69,38.79,68400.0,30.7456,30.9045,30.7377,30.8171,68400.0
2010-12-08 09:40:00,38.81,38.9,38.71,38.79,41000.0,30.833,30.9045,30.7536,30.8171,41000.0
2010-12-08 09:45:00,38.78,38.8,38.63,38.73,47800.0,30.8092,30.8251,30.69,30.7695,47800.0
2010-12-08 09:50:00,38.72,38.8,38.7,38.75,50400.0,30.7615,30.8251,30.7456,30.7853,50400.0
2010-12-08 09:55:00,38.75,38.79,38.73,38.78,47100.0,30.7853,30.8171,30.7695,30.8092,47100.0
2010-12-08 10:00:00,38.77,38.85,38.77,38.81,78900.0,30.8012,30.8648,30.8012,30.833,78900.0
2010-12-08 10:05:00,38.81,38.88,38.78,38.88,55600.0,30.833,30.8886,30.8092,30.8886,55600.0
2010-12-08 10:10:00,38.87,38.88,38.76,38.78,61000.0,30.8807,30.8886,30.7933,30.8092,61000.0
2010-12-08 10:15:00,38.79,38.79,38.65,38.65,40100.0,30.8171,30.8171,30.7059,30.7059,40100.0
2010-12-08 10:20:00,38.65,38.65,38.53,38.63,55600.0,30.7059,30.7059,30.6106,30.69,55600.0
2010-12-08 10:25:00,38.64,38.69,38.63,38.69,39200.0,30.698,30.7377,30.69,30.7377,39200.0
2010-12-08 10:30:00,38.69,38.7,38.63,38.64,38700.0,30.7377,30.7456,30.69,30.698,38700.0
2010-12-08 10:35:00,38.66,38.66,38.57,38.63,48000.0,30.7138,30.7138,30.6423,30.69,48000.0
2010-12-08 10:40:00,38.62,38.63,38.57,38.6,52500.0,30.6821,30.69,30.6423,30.6662,52500.0
2010-12-08 10:45:00,38.6,38.61,38.57,38.58,36200.0,30.6662,30.6741,30.6423,30.6503,36200.0
2010-12-08 10:50:00,38.58,38.66,38.57,38.65,23100.0,30.6503,30.7138,30.6423,30.7059,23100.0
2010-12-08 10:55:00,38.66,38.7,38.63,38.69,40800.0,30.7138,30.7456,30.69,30.7377,40800.0
2010-12-08 11:00:00,38.67,38.73,38.67,38.73,38100.0,30.7218,30.7695,30.7218,30.7695,38100.0
2010-12-08 11:05:00,38.73,38.77,38.67,38.69,35500.0,30.7695,30.8012,30.7218,30.7377,35500.0
2010-12-08 11:10:00,38.69,38.73,38.65,38.7,22300.0,30.7377,30.7695,30.7059,30.7456,22300.0
2010-12-08 11:15:00,38.71,38.74,38.69,38.69,31000.0,30.7536,30.7774,30.7377,30.7377,31000.0
2010-12-08 11:20:00,38.7,38.75,38.69,38.72,23100.0,30.7456,30.7853,30.7377,30.7615,23100.0
2010-12-08 11:25:00,38.73,38.81,38.73,38.8,37400.0,30.7695,30.833,30.7695,30.8251,37400.0
2010-12-08 11:30:00,38.81,38.83,38.79,38.83,40400.0,30.833,30.8489,30.8171,30.8489,40400.0
2010-12-08 11:35:00,38.82,39.04,38.82,39.02,176500.0,30.841,31.0157,30.841,30.9998,176500.0
2010-12-08 11:40:00,39.01,39.09,38.97,39.09,70400.0,30.9919,31.0555,30.9601,31.0555,70400.0
2010-12-08 11:45:00,39.1,39.3,39.08,39.29,123700.0,31.0634,31.2223,31.0475,31.2144,123700.0
2010-12-08 11:50:00,39.3,39.33,39.27,39.32,57800.0,31.2223,31.2461,31.1985,31.2382,57800.0
2010-12-08 11:55:00,39.3,39.31,39.26,39.28,25800.0,31.2223,31.2302,31.1905,31.2064,25800.0
2010-12-08 12:00:00,39.27,39.32,39.27,39.3,45300.0,31.1985,31.2382,31.1985,31.2223,45300.0
2010-12-08 12:05:00,39.31,39.33,39.28,39.33,18300.0,31.2302,31.2461,31.2064,31.2461,18300.0
2010-12-08 12:10:00,39.31,39.33,39.28,39.31,25100.0,31.2302,31.2461,31.2064,31.2302,25100.0
2010-12-08 12:15:00,39.31,39.31,39.27,39.29,26100.0,31.2302,31.2302,31.1985,31.2144,26100.0
2010-12-08 12:20:00,39.3,39.42,39.3,39.41,92200.0,31.2223,31.3176,31.2223,31.3097,92200.0
2010-12-08 12:25:00,39.41,39.53,39.4,39.51,81300.0,31.3097,31.405,31.3017,31.3891,81300.0
2010-12-08 12:30:00,39.5,39.53,39.5,39.53,313400.0,31.3812,31.405,31.3812,31.405,313400.0
2010-12-08 12:35:00,39.51,39.67,39.51,39.66,68000.0,31.3891,31.5162,31.3891,31.5083,68000.0
2010-12-08 12:40:00,39.65,39.72,39.64,39.69,69600.0,31.5004,31.556,31.4924,31.5321,69600.0
2010-12-08 12:45:00,39.67,39.69,39.64,39.66,87800.0,31.5162,31.5321,31.4924,31.5083,87800.0
2010-12-08 12:50:00,39.65,39.68,39.64,39.64,52300.0,31.5004,31.5242,31.4924,31.4924,52300.0
2010-12-08 12:55:00,39.64,39.71,39.64,39.7,39900.0,31.4924,31.548,31.4924,31.5401,39900.0
2010-12-08 13:00:00,39.7,39.78,39.67,39.77,56200.0,31.5401,31.6036,31.5162,31.5957,56200.0
2010-12-08 13:05:00,39.77,39.85,39.73,39.82,86400.0,31.5957,31.6593,31.5639,31.6354,86400.0
2010-12-08 13:10:00,39.81,39.88,39.8,39.85,66000.0,31.6275,31.6831,31.6195,31.6593,66000.0
2010-12-08 13:15:00,39.85,39.86,39.8,39.86,41400.0,31.6593,31.6672,31.6195,31.6672,41400.0
2010-12-08 13:20:00,39.85,39.89,39.8,39.88,62700.0,31.6593,31.691,31.6195,31.6831,62700.0
2010-12-08 13:25:00,39.89,39.91,39.84,39.86,58700.0,31.691,31.7069,31.6513,31.6672,58700.0
2010-12-08 13:30:00,39.86,39.87,39.84,39.86,41000.0,31.6672,31.6751,31.6513,31.6672,41000.0
2010-12-08 13:35:00,39.85,39.88,39.84,39.84,44300.0,31.6593,31.6831,31.6513,31.6513,44300.0
2010-12-08 13:40:00,39.85,39.93,39.83,39.91,53600.0,31.6593,31.7228,31.6434,31.7069,53600.0
2010-12-08 13:45:00,39.92,39.97,39.9,39.97,56400.0,31.7149,31.7546,31.699,31.7546,56400.0
2010-12-08 13:50:00,39.97,40.0,39.93,39.99,58300.0,31.7546,31.7784,31.7228,31.7705,58300.0
2010-12-08 13:55:00,39.99,40.15,39.98,39.98,132700.0,31.7705,31.8976,31.7625,31.7625,132700.0
2010-12-08 14:00:00,39.98,40.0,39.93,39.97,55900.0,31.7625,31.7784,31.7228,31.7546,55900.0
2010-12-08 14:05:00,39.97,40.02,39.93,40.02,33500.0,31.7546,31.7943,31.7228,31.7943,33500.0
2010-12-08 14:10:00,40.02,40.14,40.01,40.12,68200.0,31.7943,31.8896,31.7864,31.8738,68200.0
2010-12-08 14:15:00,40.13,40.15,40.1,40.13,44300.0,31.8817,31.8976,31.8579,31.8817,44300.0
2010-12-08 14:20:00,40.12,40.13,40.09,40.12,52000.0,31.8738,31.8817,31.8499,31.8738,52000.0
2010-12-08 14:25:00,40.13,40.13,40.01,40.02,43700.0,31.8817,31.8817,31.7864,31.7943,43700.0
2010-12-08 14:30:00,40.02,40.26,40.01,40.26,164300.0,31.7943,31.985,31.7864,31.985,164300.0
2010-12-08 14:35:00,40.25,40.33,40.25,40.26,79500.0,31.977,32.0406,31.977,31.985,79500.0
2010-12-08 14:40:00,40.26,40.33,40.24,40.31,84000.0,31.985,32.0406,31.9691,32.0247,84000.0
2010-12-08 14:45:00,40.31,40.32,40.28,40.29,72600.0,32.0247,32.0326,32.0009,32.0088,72600.0
2010-12-08 14:50:00,40.29,40.33,40.28,40.32,52200.0,32.0088,32.0406,32.0009,32.0326,52200.0
2010-12-08 14:55:00,40.32,40.32,40.28,40.29,56500.0,32.0326,32.0326,32.0009,32.0088,56500.0
2010-12-08 15:00:00,40.3,40.31,40.27,40.29,86500.0,32.0168,32.0247,31.9929,32.0088,86500.0
2010-12-08 15:05:00,40.29,40.31,40.21,40.22,83000.0,32.0088,32.0247,31.9453,31.9532,83000.0
2010-12-08 15:10:00,40.22,40.22,40.1,40.1,89200.0,31.9532,31.9532,31.8579,31.8579,89200.0
2010-12-08 15:15:00,40.1,40.14,40.09,40.12,83800.0,31.8579,31.8896,31.8499,31.8738,83800.0
2010-12-08 15:20:00,40.11,40.26,40.11,40.26,124200.0,31.8658,31.985,31.8658,31.985,124200.0
2010-12-08 15:25:00,40.26,40.28,40.23,40.24,81300.0,31.985,32.0009,31.9611,31.9691,81300.0
2010-12-08 15:30:00,40.23,40.31,40.22,40.28,109200.0,31.9611,32.0247,31.9532,32.0009,109200.0
2010-12-08 15:35:00,40.28,40.33,40.27,40.29,103100.0,32.0009,32.0406,31.9929,32.0088,103100.0
2010-12-08 15:40:00,40.3,40.38,40.29,40.36,173600.0,32.0168,32.0803,32.0088,32.0644,173600.0
2010-12-08 15:45:00,40.36,40.43,40.35,40.41,246800.0,32.0644,32.12,32.0565,32.1041,246800.0
2010-12-08 15:50:00,40.42,40.49,40.39,40.47,325600.0,32.1121,32.1677,32.0883,32.1518,325600.0
2010-12-08 15:55:00,40.48,40.58,40.48,40.52,489400.0,32.1598,32.2392,32.1598,32.1915,489400.0
2010-12-09 09:30:00,40.8,41.08,40.73,41.01,247500.0,32.414,32.6364,32.3584,32.5808,247500.0
2010-12-09 09:35:00,40.99,41.3,40.85,41.2,232600.0,32.5649,32.8112,32.4537,32.7318,232600.0
2010-12-09 09:40:00,41.2,41.4,41.05,41.09,200200.0,32.7318,32.8907,32.6126,32.6444,200200.0
2010-12-09 09:45:00,41.09,41.24,40.97,40.98,94200.0,32.6444,32.7636,32.549,32.557,94200.0
2010-12-09 09:50:00,40.98,41.14,40.91,41.07,159400.0,32.557,32.6841,32.5014,32.6285,159400.0
2010-12-09 09:55:00,41.08,41.09,40.86,40.97,98700.0,32.6364,32.6444,32.4617,32.549,98700.0
2010-12-09 10:00:00,40.97,41.14,40.96,41.11,100900.0,32.549,32.6841,32.5411,32.6603,100900.0
2010-12-09 10:05:00,41.12,41.24,41.04,41.22,166400.0,32.6682,32.7636,32.6047,32.7477,166400.0
2010-12-09 10:10:00,41.21,41.23,41.04,41.15,195200.0,32.7397,32.7556,32.6047,32.692,195200.0
2010-12-09 10:15:00,41.14,41.14,40.92,40.92,146700.0,32.6841,32.6841,32.5093,32.5093,146700.0
2010-12-09 10:20:00,40.94,41.04,40.87,40.96,118900.0,32.5252,32.6047,32.4696,32.5411,118900.0
2010-12-09 10:25:00,40.96,40.97,40.82,40.91,86600.0,32.5411,32.549,32.4299,32.5014,86600.0
2010-12-09 10:30:00,40.9,41.06,40.88,41.01,124000.0,32.4934,32.6205,32.4775,32.5808,124000.0
2010-12-09 10:35:00,41.01,41.01,40.87,40.92,50700.0,32.5808,32.5808,32.4696,32.5093,50700.0
2010-12-09 10:40:00,40.92,40.93,40.82,40.83,60400.0,32.5093,32.5173,32.4299,32.4378,60400.0
2010-12-09 10:45:00,40.83,40.91,40.82,40.87,141800.0,32.4378,32.5014,32.4299,32.4696,141800.0
2010-12-09 10:50:00,40.87,41.0,40.84,41.0,53100.0,32.4696,32.5729,32.4458,32.5729,53100.0
2010-12-09 10:55:00,41.0,41.02,40.95,40.97,76500.0,32.5729,32.5888,32.5332,32.549,76500.0
2010-12-09 11:00:00,40.96,41.03,40.94,40.97,47400.0,32.5411,32.5967,32.5252,32.549,47400.0
2010-12-09 11:05:00,40.98,41.01,40.97,41.0,91200.0,32.557,32.5808,32.549,32.5729,91200.0
2010-12-09 11:10:00,40.99,41.07,40.97,40.99,72500.0,32.5649,32.6285,32.549,32.5649,72500.0
2010-12-09 11:15:00,40.98,41.01,40.98,41.01,43900.0,32.557,32.5808,32.557,32.5808,43900.0
2010-12-09 11:20:00,41.0,41.13,41.0,41.04,39000.0,32.5729,32.6762,32.5729,32.6047,39000.0
2010-12-09 11:25:00,41.04,41.08,40.99,41.0,27100.0,32.6047,32.6364,32.5649,32.5729,27100.0
2010-12-09 11:30:00,41.0,41.03,40.92,40.95,70000.0,32.5729,32.5967,32.5093,32.5332,70000.0
2010-12-09 11:35:00,40.94,40.97,40.9,40.97,65200.0,32.5252,32.549,32.4934,32.549,65200.0
2010-12-09 11:40:00,40.97,40.97,40.85,40.86,64400.0,32.549,32.549,32.4537,32.4617,64400.0
2010-12-09 11:45:00,40.85,40.85,40.67,40.69,114300.0,32.4537,32.4537,32.3107,32.3266,114300.0
2010-12-09 11:50:00,40.68,40.77,40.64,40.7,51700.0,32.3187,32.3902,32.2869,32.3345,51700.0
2010-12-09 11:55:00,40.7,40.75,40.66,40.74,91000.0,32.3345,32.3743,32.3028,32.3663,91000.0
2010-12-09 12:00:00,40.74,40.8,40.73,40.79,81100.0,32.3663,32.414,32.3584,32.406,81100.0
2010-12-09 12:05:00,40.8,40.84,40.74,40.84,53400.0,32.414,32.4458,32.3663,32.4458,53400.0
2010-12-09 12:10:00,40.84,40.85,40.76,40.77,28700.0,32.4458,32.4537,32.3822,32.3902,28700.0
2010-12-09 12:15:00,40.79,40.84,40.79,40.83,20300.0,32.406,32.4458,32.406,32.4378,20300.0
2010-12-09 12:20:00,40.82,40.85,40.81,40.84,9400.0,32.4299,32.4537,32.4219,32.4458,9400.0
2010-12-09 12:25:00,40.85,40.89,40.83,40.88,31500.0,32.4537,32.4855,32.4378,32.4775,31500.0
2010-12-09 12:30:00,40.88,40.94,40.83,40.94,48600.0,32.4775,32.5252,32.4378,32.5252,48600.0
2010-12-09 12:35:00,40.94,40.95,40.86,40.93,23300.0,32.5252,32.5332,32.4617,32.5173,23300.0
2010-12-09 12:40:00,40.93,41.0,40.93,40.98,25700.0,32.5173,32.5729,32.5173,32.557,25700.0
2010-12-09 12:45:00,40.98,40.99,40.93,40.98,43600.0,32.557,32.5649,32.5173,32.557,43600.0
2010-12-09 12:50:00,40.98,41.09,40.97,41.09,41500.0,32.557,32.6444,32.549,32.6444,41500.0
2010-12-09 12:55:00,41.09,41.1,40.99,41.03,29000.0,32.6444,32.6523,32.5649,32.5967,29000.0
2010-12-09 13:00:00,41.03,41.09,40.99,41.05,45900.0,32.5967,32.6444,32.5649,32.6126,45900.0
2010-12-09 13:05:00,41.05,41.16,41.0,41.12,62900.0,32.6126,32.7,32.5729,32.6682,62900.0
2010-12-09 13:10:00,41.12,41.17,41.12,41.15,35000.0,32.6682,32.7079,32.6682,32.692,35000.0
2010-12-09 13:15:00,41.14,41.19,41.14,41.15,43000.0,32.6841,32.7238,32.6841,32.692,43000.0
2010-12-09 13:20:00,41.15,41.19,41.14,41.14,37700.0,32.692,32.7238,32.6841,32.6841,37700.0
2010-12-09 13:25:00,41.15,41.18,41.14,41.15,28000.0,32.692,32.7159,32.6841,32.692,28000.0
2010-12-09 13:30:00,41.16,41.17,41.12,41.12,39700.0,32.7,32.7079,32.6682,32.6682,39700.0
2010-12-09 13:35:00,41.12,41.16,41.1,41.11,54900.0,32.6682,32.7,32.6523,32.6603,54900.0
2010-12-09 13:40:00,41.1,41.12,41.01,41.01,42400.0,32.6523,32.6682,32.5808,32.5808,42400.0
2010-12-09 13:45:00,41.0,41.06,40.99,41.05,39800.0,32.5729,32.6205,32.5649,32.6126,39800.0
2010-12-09 13:50:00,41.05,41.05,40.99,41.03,38600.0,32.6126,32.6126,32.5649,32.5967,38600.0
2010-12-09 13:55:00,41.03,41.05,41.0,41.01,17400.0,32.5967,32.6126,32.5729,32.5808,17400.0
2010-12-09 14:00:00,41.01,41.11,41.0,41.11,43100.0,32.5808,32.6603,32.5729,32.6603,43100.0
2010-12-09 14:05:00,41.1,41.1,40.99,41.02,39400.0,32.6523,32.6523,32.5649,32.5888,39400.0
2010-12-09 14:10:00,41.02,41.04,40.99,41.03,39200.0,32.5888,32.6047,32.5649,32.5967,39200.0
2010-12-09 14:15:00,41.03,41.07,41.02,41.06,42800.0,32.5967,32.6285,32.5888,32.6205,42800.0
2010-12-09 14:20:00,41.06,41.12,41.05,41.12,43600.0,32.6205,32.6682,32.6126,32.6682,43600.0
2010-12-09 14:25:00,41.11,41.11,41.05,41.07,49000.0,32.6603,32.6603,32.6126,32.6285,49000.0
2010-12-09 14:30:00,41.07,41.12,41.06,41.09,36400.0,32.6285,32.6682,32.6205,32.6444,36400.0
2010-12-09 14:35:00,41.08,41.12,41.08,41.11,39900.0,32.6364,32.6682,32.6364,32.6603,39900.0
2010-12-09 14:40:00,41.11,41.18,41.1,41.17,68700.0,32.6603,32.7159,32.6523,32.7079,68700.0
2010-12-09 14:45:00,41.16,41.19,41.15,41.16,35000.0,32.7,32.7238,32.692,32.7,35000.0
2010-12-09 14:50:00,41.15,41.22,41.13,41.2,64300.0,32.692,32.7477,32.6762,32.7318,64300.0
2010-12-09 14:55:00,41.21,41.25,41.2,41.23,92600.0,32.7397,32.7715,32.7318,32.7556,92600.0
2010-12-09 15:00:00,41.24,41.24,41.17,41.22,57200.0,32.7636,32.7636,32.7079,32.7477,57200.0
2010-12-09 15:05:00,41.22,41.28,41.22,41.28,31100.0,32.7477,32.7953,32.7477,32.7953,31100.0
2010-12-09 15:10:00,41.27,41.3,41.27,41.29,44400.0,32.7874,32.8112,32.7874,32.8033,44400.0
2010-12-09 15:15:00,41.29,41.3,41.24,41.25,55600.0,32.8033,32.8112,32.7636,32.7715,55600.0
2010-12-09 15:20:00,41.26,41.28,41.22,41.28,58900.0,32.7794,32.7953,32.7477,32.7953,58900.0
2010-12-09 15:25:00,41.28,41.29,41.23,41.26,51300.0,32.7953,32.8033,32.7556,32.7794,51300.0
2010-12-09 15:30:00,41.27,41.28,41.24,41.26,81300.0,32.7874,32.7953,32.7636,32.7794,81300.0
2010-12-09 15:35:00,41.26,41.3,41.25,41.29,53300.0,32.7794,32.8112,32.7715,32.8033,53300.0
2010-12-09 15:40:00,41.29,41.36,41.27,41.33,77700.0,32.8033,32.8589,32.7874,32.8351,77700.0
2010-12-09 15:45:00,41.34,41.36,41.31,41.31,99900.0,32.843,32.8589,32.8192,32.8192,99900.0
2010-12-09 15:50:00,41.32,41.33,41.26,41.33,169400.0,32.8271,32.8351,32.7794,32.8351,169400.0
2010-12-09 15:55:00,41.33,41.33,41.25,41.27,265000.0,32.8351,32.8351,32.7715,32.7874,265000.0
2010-12-10 09:30:00,41.77,42.36,41.66,42.31,399000.0,33.1846,33.6533,33.0972,33.6136,399000.0
2010-12-10 09:35:00,42.3,42.31,42.01,42.01,161200.0,33.6057,33.6136,33.3753,33.3753,161200.0
2010-12-10 09:40:00,42.01,42.17,41.99,42.14,131600.0,33.3753,33.5024,33.3594,33.4786,131600.0
2010-12-10 09:45:00,42.14,42.37,42.11,42.24,163700.0,33.4786,33.6613,33.4547,33.558,163700.0
2010-12-10 09:50:00,42.23,42.25,41.94,41.98,152500.0,33.5501,33.566,33.3197,33.3515,152500.0
2010-12-10 09:55:00,42.0,42.11,41.96,42.05,167800.0,33.3673,33.4547,33.3356,33.4071,167800.0
2010-12-10 10:00:00,42.05,42.09,41.97,42.08,118200.0,33.4071,33.4388,33.3435,33.4309,118200.0
2010-12-10 10:05:00,42.09,42.09,41.98,42.06,70900.0,33.4388,33.4388,33.3515,33.415,70900.0
2010-12-10 10:10:00,42.06,42.06,41.77,41.78,67300.0,33.415,33.415,33.1846,33.1926,67300.0
2010-12-10 10:15:00,41.78,42.01,41.76,41.99,68000.0,33.1926,33.3753,33.1767,33.3594,68000.0
2010-12-10 10:20:00,42.0,42.07,41.9,42.0,48400.0,33.3673,33.423,33.2879,33.3673,48400.0
2010-12-10 10:25:00,41.99,42.05,41.92,42.03,59500.0,33.3594,33.4071,33.3038,33.3912,59500.0
2010-12-10 10:30:00,42.04,42.05,41.88,41.92,43100.0,33.3991,33.4071,33.272,33.3038,43100.0
2010-12-10 10:35:00,41.92,41.97,41.83,41.83,60700.0,33.3038,33.3435,33.2323,33.2323,60700.0
2010-12-10 10:40:00,41.83,41.91,41.82,41.89,28000.0,33.2323,33.2958,33.2243,33.2799,28000.0
2010-12-10 10:45:00,41.89,41.97,41.86,41.94,37100.0,33.2799,33.3435,33.2561,33.3197,37100.0
2010-12-10 10:50:00,41.94,41.94,41.85,41.88,30300.0,33.3197,33.3197,33.2482,33.272,30300.0
2010-12-10 10:55:00,41.88,41.92,41.86,41.9,32800.0,33.272,33.3038,33.2561,33.2879,32800.0
2010-12-10 11:00:00,41.88,42.01,41.88,42.01,70300.0,33.272,33.3753,33.272,33.3753,70300.0
2010-12-10 11:05:00,42.01,42.06,41.97,42.0,72600.0,33.3753,33.415,33.3435,33.3673,72600.0
2010-12-10 11:10:00,42.01,42.06,41.97,42.02,153900.0,33.3753,33.415,33.3435,33.3832,153900.0
2010-12-10 11:15:00,42.01,42.06,41.99,42.0,53600.0,33.3753,33.415,33.3594,33.3673,53600.0
2010-12-10 11:20:00,42.0,42.03,41.99,42.02,61900.0,33.3673,33.3912,33.3594,33.3832,61900.0
2010-12-10 11:25:00,42.01,42.06,42.0,42.04,76000.0,33.3753,33.415,33.3673,33.3991,76000.0
2010-12-10 11:30:00,42.03,42.14,42.03,42.13,103700.0,33.3912,33.4786,33.3912,33.4706,103700.0
2010-12-10 11:35:00,42.13,42.24,42.1,42.17,78600.0,33.4706,33.558,33.4468,33.5024,78600.0
2010-12-10 11:40:00,42.16,42.16,42.06,42.08,54800.0,33.4945,33.4945,33.415,33.4309,54800.0
2010-12-10 11:45:00,42.08,42.13,42.03,42.06,45500.0,33.4309,33.4706,33.3912,33.415,45500.0
2010-12-10 11:50:00,42.06,42.16,42.02,42.15,47700.0,33.415,33.4945,33.3832,33.4865,47700.0
2010-12-10 11:55:00,42.15,42.2,42.11,42.18,53000.0,33.4865,33.5262,33.4547,33.5103,53000.0
2010-12-10 12:00:00,42.17,42.19,42.15,42.15,33400.0,33.5024,33.5183,33.4865,33.4865,33400.0
2010-12-10 12:05:00,42.16,42.19,42.14,42.18,30300.0,33.4945,33.5183,33.4786,33.5103,30300.0
2010-12-10 12:10:00,42.19,42.2,42.17,42.19,26000.0,33.5183,33.5262,33.5024,33.5183,26000.0
2010-12-10 12:15:00,42.18,42.19,42.12,42.13,36600.0,33.5103,33.5183,33.4627,33.4706,36600.0
2010-12-10 12:20:00,42.12,42.15,42.08,42.14,33200.0,33.4627,33.4865,33.4309,33.4786,33200.0
2010-12-10 12:25:00,42.13,42.22,42.13,42.21,23600.0,33.4706,33.5421,33.4706,33.5342,23600.0
2010-12-10 12:30:00,42.2,42.22,42.14,42.2,56000.0,33.5262,33.5421,33.4786,33.5262,56000.0
2010-12-10 12:35:00,42.2,42.25,42.2,42.25,17600.0,33.5262,33.566,33.5262,33.566,17600.0
2010-12-10 12:40:00,42.24,42.25,42.19,42.24,32600.0,33.558,33.566,33.5183,33.558,32600.0
2010-12-10 12:45:00,42.25,42.3,42.2,42.28,37500.0,33.566,33.6057,33.5262,33.5898,37500.0
2010-12-10 12:50:00,42.28,42.29,42.16,42.2,51100.0,33.5898,33.5977,33.4945,33.5262,51100.0
2010-12-10 12:55:00,42.2,42.25,42.19,42.25,20700.0,33.5262,33.566,33.5183,33.566,20700.0
2010-12-10 13:00:00,42.26,42.28,42.21,42.23,21100.0,33.5739,33.5898,33.5342,33.5501,21100.0
2010-12-10 13:05:00,42.23,42.26,42.2,42.26,25000.0,33.5501,33.5739,33.5262,33.5739,25000.0
2010-12-10 13:10:00,42.26,42.28,42.21,42.24,39000.0,33.5739,33.5898,33.5342,33.558,39000.0
2010-12-10 13:15:00,42.25,42.29,42.25,42.27,54300.0,33.566,33.5977,33.566,33.5818,54300.0
2010-12-10 13:20:00,42.26,42.32,42.26,42.31,46700.0,33.5739,33.6216,33.5739,33.6136,46700.0
2010-12-10 13:25:00,42.31,42.37,42.31,42.36,52700.0,33.6136,33.6613,33.6136,33.6533,52700.0
2010-12-10 13:30:00,42.36,42.4,42.35,42.39,55000.0,33.6533,33.6851,33.6454,33.6772,55000.0
2010-12-10 13:35:00,42.39,42.39,42.35,42.38,49500.0,33.6772,33.6772,33.6454,33.6692,49500.0
2010-12-10 13:40:00,42.38,42.38,42.31,42.31,31000.0,33.6692,33.6692,33.6136,33.6136,31000.0
2010-12-10 13:45:00,42.31,42.37,42.31,42.35,36000.0,33.6136,33.6613,33.6136,33.6454,36000.0
2010-12-10 13:50:00,42.36,42.36,42.29,42.3,35000.0,33.6533,33.6533,33.5977,33.6057,35000.0
2010-12-10 13:55:00,42.29,42.37,42.28,42.35,44600.0,33.5977,33.6613,33.5898,33.6454,44600.0
2010-12-10 14:00:00,42.35,42.38,42.32,42.32,63800.0,33.6454,33.6692,33.6216,33.6216,63800.0
2010-12-10 14:05:00,42.32,42.34,42.27,42.33,43800.0,33.6216,33.6375,33.5818,33.6295,43800.0
2010-12-10 14:10:00,42.33,42.4,42.32,42.36,30900.0,33.6295,33.6851,33.6216,33.6533,30900.0
2010-12-10 14:15:00,42.35,42.38,42.29,42.29,19800.0,33.6454,33.6692,33.5977,33.5977,19800.0
2010-12-10 14:20:00,42.29,42.33,42.29,42.32,37800.0,33.5977,33.6295,33.5977,33.6216,37800.0
2010-12-10 14:25:00,42.31,42.32,42.25,42.25,31500.0,33.6136,33.6216,33.566,33.566,31500.0
2010-12-10 14:30:00,42.24,42.26,42.2,42.22,44400.0,33.558,33.5739,33.5262,33.5421,44400.0
2010-12-10 14:35:00,42.22,42.27,42.2,42.27,24400.0,33.5421,33.5818,33.5262,33.5818,24400.0
2010-12-10 14:40:00,42.27,42.27,42.23,42.23,22700.0,33.5818,33.5818,33.5501,33.5501,22700.0
2010-12-10 14:45:00,42.23,42.25,42.21,42.24,37900.0,33.5501,33.566,33.5342,33.558,37900.0
2010-12-10 14:50:00,42.24,42.24,42.2,42.2,22700.0,33.558,33.558,33.5262,33.5262,22700.0
2010-12-10 14:55:00,42.2,42.25,42.2,42.23,31600.0,33.5262,33.566,33.5262,33.5501,31600.0
2010-12-10 15:00:00,42.24,42.24,42.2,42.22,32600.0,33.558,33.558,33.5262,33.5421,32600.0
2010-12-10 15:05:00,42.22,42.23,42.18,42.22,32900.0,33.5421,33.5501,33.5103,33.5421,32900.0
2010-12-10 15:10:00,42.21,42.22,42.17,42.17,47100.0,33.5342,33.5421,33.5024,33.5024,47100.0
2010-12-10 15:15:00,42.16,42.19,42.14,42.15,46800.0,33.4945,33.5183,33.4786,33.4865,46800.0
2010-12-10 15:20:00,42.15,42.19,42.15,42.19,38500.0,33.4865,33.5183,33.4865,33.5183,38500.0
2010-12-10 15:25:00,42.18,42.2,42.15,42.19,44100.0,33.5103,33.5262,33.4865,33.5183,44100.0
2010-12-10 15:30:00,42.2,42.24,42.18,42.24,60900.0,33.5262,33.558,33.5103,33.558,60900.0
2010-12-10 15:35:00,42.24,42.27,42.22,42.27,59300.0,33.558,33.5818,33.5421,33.5818,59300.0
2010-12-10 15:40:00,42.26,42.31,42.22,42.29,98700.0,33.5739,33.6136,33.5421,33.5977,98700.0
2010-12-10 15:45:00,42.3,42.3,42.2,42.21,125000.0,33.6057,33.6057,33.5262,33.5342,125000.0
2010-12-10 15:50:00,42.22,42.25,42.21,42.24,102000.0,33.5421,33.566,33.5342,33.558,102000.0
2010-12-10 15:55:00,42.24,42.25,42.2,42.21,243300.0,33.558,33.566,33.5262,33.5342,243300.0
2010-12-13 09:30:00,42.61,42.69,42.35,42.42,178400.0,33.852,33.9155,33.6454,33.701,178400.0
2010-12-13 09:35:00,42.43,42.46,42.01,42.01,99300.0,33.709,33.7328,33.3753,33.3753,99300.0
2010-12-13 09:40:00,42.03,42.16,41.93,42.1,120100.0,33.3912,33.4945,33.3117,33.4468,120100.0
2010-12-13 09:45:00,42.1,42.34,42.05,42.32,75800.0,33.4468,33.6375,33.4071,33.6216,75800.0
2010-12-13 09:50:00,42.33,42.51,42.3,42.45,90800.0,33.6295,33.7725,33.6057,33.7248,90800.0
2010-12-13 09:55:00,42.45,42.45,42.32,42.32,71500.0,33.7248,33.7248,33.6216,33.6216,71500.0
2010-12-13 10:00:00,42.32,42.32,42.25,42.27,50100.0,33.6216,33.6216,33.566,33.5818,50100.0
2010-12-13 10:05:00,42.28,42.29,42.22,42.22,36200.0,33.5898,33.5977,33.5421,33.5421,36200.0
2010-12-13 10:10:00,42.23,42.28,42.17,42.21,51200.0,33.5501,33.5898,33.5024,33.5342,51200.0
2010-12-13 10:15:00,42.21,42.36,42.17,42.36,45300.0,33.5342,33.6533,33.5024,33.6533,45300.0
2010-12-13 10:20:00,42.36,42.38,42.26,42.28,43100.0,33.6533,33.6692,33.5739,33.5898,43100.0
2010-12-13 10:25:00,42.28,42.32,42.15,42.23,39900.0,33.5898,33.6216,33.4865,33.5501,39900.0
2010-12-13 10:30:00,42.22,42.28,42.21,42.27,25200.0,33.5421,33.5898,33.5342,33.5818,25200.0
2010-12-13 10:35:00,42.26,42.35,42.21,42.22,86900.0,33.5739,33.6454,33.5342,33.5421,86900.0
2010-12-13 10:40:00,42.23,42.26,42.2,42.26,26400.0,33.5501,33.5739,33.5262,33.5739,26400.0
2010-12-13 10:45:00,42.25,42.4,42.22,42.38,40600.0,33.566,33.6851,33.5421,33.6692,40600.0
2010-12-13 10:50:00,42.37,42.4,42.31,42.4,47100.0,33.6613,33.6851,33.6136,33.6851,47100.0
2010-12-13 10:55:00,42.4,42.46,42.4,42.45,32500.0,33.6851,33.7328,33.6851,33.7248,32500.0
2010-12-13 11:00:00,42.45,42.46,42.36,42.41,48000.0,33.7248,33.7328,33.6533,33.6931,48000.0
2010-12-13 11:05:00,42.41,42.41,42.32,42.39,29600.0,33.6931,33.6931,33.6216,33.6772,29600.0
2010-12-13 11:10:00,42.41,42.41,42.3,42.31,28700.0,33.6931,33.6931,33.6057,33.6136,28700.0
2010-12-13 11:15:00,42.31,42.36,42.28,42.36,27600.0,33.6136,33.6533,33.5898,33.6533,27600.0
2010-12-13 11:20:00,42.36,42.42,42.35,42.39,27200.0,33.6533,33.701,33.6454,33.6772,27200.0
2010-12-13 11:25:00,42.39,42.41,42.36,42.39,35500.0,33.6772,33.6931,33.6533,33.6772,35500.0
2010-12-13 11:30:00,42.4,42.4,42.35,42.37,21500.0,33.6851,33.6851,33.6454,33.6613,21500.0
2010-12-13 11:35:00,42.37,42.38,42.33,42.36,38400.0,33.6613,33.6692,33.6295,33.6533,38400.0
2010-12-13 11:40:00,42.36,42.41,42.35,42.36,12700.0,33.6533,33.6931,33.6454,33.6533,12700.0
2010-12-13 11:45:00,42.35,42.37,42.24,42.33,92700.0,33.6454,33.6613,33.558,33.6295,92700.0
2010-12-13 11:50:00,42.34,42.36,42.31,42.35,22200.0,33.6375,33.6533,33.6136,33.6454,22200.0
2010-12-13 11:55:00,42.36,42.4,42.34,42.4,18100.0,33.6533,33.6851,33.6375,33.6851,18100.0
2010-12-13 12:00:00,42.4,42.43,42.36,42.42,16200.0,33.6851,33.709,33.6533,33.701,16200.0
2010-12-13 12:05:00,42.42,42.42,42.33,42.34,26800.0,33.701,33.701,33.6295,33.6375,26800.0
2010-12-13 12:10:00,42.33,42.38,42.33,42.37,17200.0,33.6295,33.6692,33.6295,33.6613,17200.0
2010-12-13 12:15:00,42.36,42.44,42.36,42.43,25200.0,33.6533,33.7169,33.6533,33.709,25200.0
2010-12-13 12:20:00,42.42,42.42,42.31,42.32,33200.0,33.701,33.701,33.6136,33.6216,33200.0
2010-12-13 12:25:00,42.32,42.36,42.28,42.29,34800.0,33.6216,33.6533,33.5898,33.5977,34800.0
2010-12-13 12:30:00,42.29,42.3,42.27,42.3,36500.0,33.5977,33.6057,33.5818,33.6057,36500.0
2010-12-13 12:35:00,42.3,42.32,42.27,42.3,18300.0,33.6057,33.6216,33.5818,33.6057,18300.0
2010-12-13 12:40:00,42.31,42.31,42.23,42.26,20600.0,33.6136,33.6136,33.5501,33.5739,20600.0
2010-12-13 12:45:00,42.25,42.28,42.23,42.23,20600.0,33.566,33.5898,33.5501,33.5501,20600.0
2010-12-13 12:50:00,42.24,42.24,42.21,42.21,20600.0,33.558,33.558,33.5342,33.5342,20600.0
2010-12-13 12:55:00,42.21,42.24,42.19,42.23,19300.0,33.5342,33.558,33.5183,33.5501,19300.0
2010-12-13 13:00:00,42.23,42.23,42.13,42.14,50900.0,33.5501,33.5501,33.4706,33.4786,50900.0
2010-12-13 13:05:00,42.13,42.18,42.13,42.18,15100.0,33.4706,33.5103,33.4706,33.5103,15100.0
2010-12-13 13:10:00,42.17,42.21,42.17,42.21,27200.0,33.5024,33.5342,33.5024,33.5342,27200.0
2010-12-13 13:15:00,42.2,42.24,42.2,42.24,19400.0,33.5262,33.558,33.5262,33.558,19400.0
2010-12-13 13:20:00,42.24,42.27,42.21,42.27,18700.0,33.558,33.5818,33.5342,33.5818,18700.0
2010-12-13 13:25:00,42.27,42.3,42.26,42.29,16800.0,33.5818,33.6057,33.5739,33.5977,16800.0
2010-12-13 13:30:00,42.3,42.3,42.23,42.24,17700.0,33.6057,33.6057,33.5501,33.558,17700.0
2010-12-13 13:35:00,42.23,42.26,42.23,42.26,20500.0,33.5501,33.5739,33.5501,33.5739,20500.0
2010-12-13 13:40:00,42.27,42.29,42.26,42.28,10500.0,33.5818,33.5977,33.5739,33.5898,10500.0
2010-12-13 13:45:00,42.28,42.28,42.24,42.27,22400.0,33.5898,33.5898,33.558,33.5818,22400.0
2010-12-13 13:50:00,42.28,42.33,42.28,42.31,20500.0,33.5898,33.6295,33.5898,33.6136,20500.0
2010-12-13 13:55:00,42.31,42.32,42.28,42.29,26800.0,33.6136,33.6216,33.5898,33.5977,26800.0
2010-12-13 14:00:00,42.29,42.33,42.29,42.33,17600.0,33.5977,33.6295,33.5977,33.6295,17600.0
2010-12-13 14:05:00,42.32,42.41,42.32,42.4,87600.0,33.6216,33.6931,33.6216,33.6851,87600.0
2010-12-13 14:10:00,42.41,42.45,42.4,42.41,37700.0,33.6931,33.7248,33.6851,33.6931,37700.0
2010-12-13 14:15:00,42.42,42.44,42.35,42.35,32400.0,33.701,33.7169,33.6454,33.6454,32400.0
2010-12-13 14:20:00,42.36,42.36,42.31,42.31,26000.0,33.6533,33.6533,33.6136,33.6136,26000.0
2010-12-13 14:25:00,42.31,42.34,42.28,42.34,23000.0,33.6136,33.6375,33.5898,33.6375,23000.0
2010-12-13 14:30:00,42.34,42.39,42.32,42.39,22000.0,33.6375,33.6772,33.6216,33.6772,22000.0
2010-12-13 14:35:00,42.39,42.39,42.33,42.37,24800.0,33.6772,33.6772,33.6295,33.6613,24800.0
2010-12-13 14:40:00,42.37,42.38,42.34,42.34,16400.0,33.6613,33.6692,33.6375,33.6375,16400.0
2010-12-13 14:45:00,42.34,42.37,42.33,42.37,21300.0,33.6375,33.6613,33.6295,33.6613,21300.0
2010-12-13 14:50:00,42.36,42.36,42.33,42.35,28700.0,33.6533,33.6533,33.6295,33.6454,28700.0
2010-12-13 14:55:00,42.35,42.38,42.32,42.33,116000.0,33.6454,33.6692,33.6216,33.6295,116000.0
2010-12-13 15:00:00,42.33,42.36,42.31,42.35,45400.0,33.6295,33.6533,33.6136,33.6454,45400.0
2010-12-13 15:05:00,42.35,42.35,42.3,42.3,61300.0,33.6454,33.6454,33.6057,33.6057,61300.0
2010-12-13 15:10:00,42.3,42.3,42.27,42.27,48600.0,33.6057,33.6057,33.5818,33.5818,48600.0
2010-12-13 15:15:00,42.28,42.29,42.22,42.27,38900.0,33.5898,33.5977,33.5421,33.5818,38900.0
2010-12-13 15:20:00,42.26,42.26,42.21,42.22,28400.0,33.5739,33.5739,33.5342,33.5421,28400.0
2010-12-13 15:25:00,42.22,42.24,42.18,42.18,47800.0,33.5421,33.558,33.5103,33.5103,47800.0
2010-12-13 15:30:00,42.19,42.27,42.18,42.21,83800.0,33.5183,33.5818,33.5103,33.5342,83800.0
2010-12-13 15:35:00,42.21,42.3,42.18,42.27,70800.0,33.5342,33.6057,33.5103,33.5818,70800.0
2010-12-13 15:40:00,42.28,42.28,42.21,42.22,65200.0,33.5898,33.5898,33.5342,33.5421,65200.0
2010-12-13 15:45:00,42.21,42.26,42.15,42.2,164500.0,33.5342,33.5739,33.4865,33.5262,164500.0
2010-12-13 15:50:00,42.19,42.27,42.17,42.24,134900.0,33.5183,33.5818,33.5024,33.558,134900.0
2010-12-13 15:55:00,42.23,42.28,42.18,42.21,241500.0,33.5501,33.5898,33.5103,33.5342,241500.0
2010-12-14 09:30:00,42.2,42.36,42.15,42.28,73300.0,33.5262,33.6533,33.4865,33.5898,73300.0
2010-12-14 09:35:00,42.27,42.62,42.25,42.51,37100.0,33.5818,33.8599,33.566,33.7725,37100.0
2010-12-14 09:40:00,42.49,42.61,42.45,42.52,42300.0,33.7566,33.852,33.7248,33.7805,42300.0
2010-12-14 09:45:00,42.5,42.58,42.49,42.54,50200.0,33.7646,33.8281,33.7566,33.7963,50200.0
2010-12-14 09:50:00,42.54,42.6,42.51,42.54,22300.0,33.7963,33.844,33.7725,33.7963,22300.0
2010-12-14 09:55:00,42.53,42.56,42.41,42.41,24600.0,33.7884,33.8122,33.6931,33.6931,24600.0
2010-12-14 10:00:00,42.42,42.48,42.37,42.43,35500.0,33.701,33.7487,33.6613,33.709,35500.0
2010-12-14 10:05:00,42.44,42.49,42.4,42.44,46500.0,33.7169,33.7566,33.6851,33.7169,46500.0
2010-12-14 10:10:00,42.44,42.48,42.43,42.47,36100.0,33.7169,33.7487,33.709,33.7407,36100.0
2010-12-14 10:15:00,42.47,42.63,42.47,42.63,62900.0,33.7407,33.8679,33.7407,33.8679,62900.0
2010-12-14 10:20:00,42.63,42.76,42.63,42.73,48800.0,33.8679,33.9711,33.8679,33.9473,48800.0
2010-12-14 10:25:00,42.74,42.75,42.63,42.63,59100.0,33.9552,33.9632,33.8679,33.8679,59100.0
2010-12-14 10:30:00,42.65,42.7,42.63,42.65,26800.0,33.8837,33.9235,33.8679,33.8837,26800.0
2010-12-14 10:35:00,42.65,42.69,42.58,42.59,19200.0,33.8837,33.9155,33.8281,33.8361,19200.0
2010-12-14 10:40:00,42.58,42.58,42.52,42.53,33000.0,33.8281,33.8281,33.7805,33.7884,33000.0
2010-12-14 10:45:00,42.54,42.59,42.51,42.52,33000.0,33.7963,33.8361,33.7725,33.7805,33000.0
2010-12-14 10:50:00,42.53,42.54,42.46,42.46,20400.0,33.7884,33.7963,33.7328,33.7328,20400.0
2010-12-14 10:55:00,42.47,42.5,42.46,42.46,14900.0,33.7407,33.7646,33.7328,33.7328,14900.0
2010-12-14 11:00:00,42.46,42.48,42.41,42.41,20400.0,33.7328,33.7487,33.6931,33.6931,20400.0
2010-12-14 11:05:00,42.42,42.48,42.4,42.45,29600.0,33.701,33.7487,33.6851,33.7248,29600.0
2010-12-14 11:10:00,42.44,42.46,42.4,42.44,15800.0,33.7169,33.7328,33.6851,33.7169,15800.0
2010-12-14 11:15:00,42.43,42.46,42.41,42.44,15500.0,33.709,33.7328,33.6931,33.7169,15500.0
2010-12-14 11:20:00,42.44,42.51,42.44,42.5,20900.0,33.7169,33.7725,33.7169,33.7646,20900.0
2010-12-14 11:25:00,42.51,42.52,42.45,42.49,14700.0,33.7725,33.7805,33.7248,33.7566,14700.0
2010-12-14 11:30:00,42.49,42.61,42.47,42.61,34700.0,33.7566,33.852,33.7407,33.852,34700.0
2010-12-14 11:35:00,42.62,42.65,42.58,42.65,24500.0,33.8599,33.8837,33.8281,33.8837,24500.0
2010-12-14 11:40:00,42.65,42.71,42.65,42.71,42300.0,33.8837,33.9314,33.8837,33.9314,42300.0
2010-12-14 11:45:00,42.72,42.73,42.68,42.69,27200.0,33.9394,33.9473,33.9076,33.9155,27200.0
2010-12-14 11:50:00,42.68,42.69,42.65,42.67,25700.0,33.9076,33.9155,33.8837,33.8996,25700.0
2010-12-14 11:55:00,42.64,42.66,42.62,42.65,20000.0,33.8758,33.8917,33.8599,33.8837,20000.0
2010-12-14 12:00:00,42.65,42.69,42.64,42.68,21500.0,33.8837,33.9155,33.8758,33.9076,21500.0
2010-12-14 12:05:00,42.68,42.71,42.68,42.7,15300.0,33.9076,33.9314,33.9076,33.9235,15300.0
2010-12-14 12:10:00,42.69,42.71,42.66,42.66,7100.0,33.9155,33.9314,33.8917,33.8917,7100.0
2010-12-14 12:15:00,42.66,42.67,42.6,42.61,11600.0,33.8917,33.8996,33.844,33.852,11600.0
2010-12-14 12:20:00,42.61,42.62,42.55,42.55,24200.0,33.852,33.8599,33.8043,33.8043,24200.0
2010-12-14 12:25:00,42.56,42.61,42.54,42.61,8700.0,33.8122,33.852,33.7963,33.852,8700.0
2010-12-14 12:30:00,42.61,42.64,42.58,42.64,23300.0,33.852,33.8758,33.8281,33.8758,23300.0
2010-12-14 12:35:00,42.65,42.67,42.62,42.62,12900.0,33.8837,33.8996,33.8599,33.8599,12900.0
2010-12-14 12:40:00,42.62,42.64,42.59,42.61,13400.0,33.8599,33.8758,33.8361,33.852,13400.0
2010-12-14 12:45:00,42.6,42.62,42.58,42.6,17300.0,33.844,33.8599,33.8281,33.844,17300.0
2010-12-14 12:50:00,42.6,42.64,42.59,42.63,15600.0,33.844,33.8758,33.8361,33.8679,15600.0
2010-12-14 12:55:00,42.63,42.65,42.58,42.58,16400.0,33.8679,33.8837,33.8281,33.8281,16400.0
2010-12-14 13:00:00,42.58,42.58,42.56,42.56,7100.0,33.8281,33.8281,33.8122,33.8122,7100.0
2010-12-14 13:05:00,42.56,42.56,42.54,42.55,6800.0,33.8122,33.8122,33.7963,33.8043,6800.0
2010-12-14 13:10:00,42.54,42.55,42.51,42.51,16400.0,33.7963,33.8043,33.7725,33.7725,16400.0
2010-12-14 13:15:00,42.51,42.55,42.51,42.54,16700.0,33.7725,33.8043,33.7725,33.7963,16700.0
2010-12-14 13:20:00,42.53,42.57,42.53,42.56,10200.0,33.7884,33.8202,33.7884,33.8122,10200.0
2010-12-14 13:25:00,42.55,42.55,42.52,42.54,14300.0,33.8043,33.8043,33.7805,33.7963,14300.0
2010-12-14 13:30:00,42.54,42.55,42.53,42.54,11100.0,33.7963,33.8043,33.7884,33.7963,11100.0
2010-12-14 13:35:00,42.54,42.55,42.52,42.52,7700.0,33.7963,33.8043,33.7805,33.7805,7700.0
2010-12-14 13:40:00,42.52,42.57,42.52,42.54,18000.0,33.7805,33.8202,33.7805,33.7963,18000.0
2010-12-14 13:45:00,42.54,42.54,42.5,42.51,18700.0,33.7963,33.7963,33.7646,33.7725,18700.0
2010-12-14 13:50:00,42.51,42.56,42.48,42.49,38800.0,33.7725,33.8122,33.7487,33.7566,38800.0
2010-12-14 13:55:00,42.48,42.5,42.45,42.49,24100.0,33.7487,33.7646,33.7248,33.7566,24100.0
2010-12-14 14:00:00,42.5,42.53,42.49,42.49,19600.0,33.7646,33.7884,33.7566,33.7566,19600.0
2010-12-14 14:05:00,42.48,42.48,42.45,42.48,8900.0,33.7487,33.7487,33.7248,33.7487,8900.0
2010-12-14 14:10:00,42.49,42.52,42.43,42.44,33300.0,33.7566,33.7805,33.709,33.7169,33300.0
2010-12-14 14:15:00,42.44,42.55,42.42,42.49,69200.0,33.7169,33.8043,33.701,33.7566,69200.0
2010-12-14 14:20:00,42.49,42.55,42.46,42.47,49100.0,33.7566,33.8043,33.7328,33.7407,49100.0
2010-12-14 14:25:00,42.47,42.5,42.37,42.37,39600.0,33.7407,33.7646,33.6613,33.6613,39600.0
2010-12-14 14:30:00,42.36,42.4,42.35,42.39,49600.0,33.6533,33.6851,33.6454,33.6772,49600.0
2010-12-14 14:35:00,42.39,42.43,42.39,42.41,27400.0,33.6772,33.709,33.6772,33.6931,27400.0
2010-12-14 14:40:00,42.41,42.41,42.21,42.21,54700.0,33.6931,33.6931,33.5342,33.5342,54700.0
2010-12-14 14:45:00,42.21,42.29,42.2,42.25,40700.0,33.5342,33.5977,33.5262,33.566,40700.0
2010-12-14 14:50:00,42.25,42.29,42.23,42.27,41000.0,33.566,33.5977,33.5501,33.5818,41000.0
2010-12-14 14:55:00,42.27,42.35,42.24,42.35,30000.0,33.5818,33.6454,33.558,33.6454,30000.0
2010-12-14 15:00:00,42.35,42.35,42.3,42.31,28100.0,33.6454,33.6454,33.6057,33.6136,28100.0
2010-12-14 15:05:00,42.32,42.35,42.28,42.3,30800.0,33.6216,33.6454,33.5898,33.6057,30800.0
2010-12-14 15:10:00,42.31,42.33,42.26,42.31,26800.0,33.6136,33.6295,33.5739,33.6136,26800.0
2010-12-14 15:15:00,42.3,42.31,42.23,42.24,40700.0,33.6057,33.6136,33.5501,33.558,40700.0
2010-12-14 15:20:00,42.24,42.27,42.14,42.17,89000.0,33.558,33.5818,33.4786,33.5024,89000.0
2010-12-14 15:25:00,42.17,42.23,42.17,42.19,45100.0,33.5024,33.5501,33.5024,33.5183,45100.0
2010-12-14 15:30:00,42.19,42.25,42.19,42.21,64600.0,33.5183,33.566,33.5183,33.5342,64600.0
2010-12-14 15:35:00,42.21,42.22,42.04,42.07,67400.0,33.5342,33.5421,33.3991,33.423,67400.0
2010-12-14 15:40:00,42.07,42.1,42.01,42.01,124800.0,33.423,33.4468,33.3753,33.3753,124800.0
2010-12-14 15:45:00,42.01,42.11,42.0,42.05,67000.0,33.3753,33.4547,33.3673,33.4071,67000.0
2010-12-14 15:50:00,42.06,42.14,42.05,42.09,118700.0,33.415,33.4786,33.4071,33.4388,118700.0
2010-12-14 15:55:00,42.09,42.12,42.06,42.09,183000.0,33.4388,33.4627,33.415,33.4388,183000.0
2010-12-15 09:30:00,41.82,41.82,41.43,41.49,163900.0,33.2243,33.2243,32.9145,32.9622,163900.0
2010-12-15 09:35:00,41.49,41.57,41.39,41.41,108300.0,32.9622,33.0257,32.8827,32.8986,108300.0
2010-12-15 09:40:00,41.41,41.44,41.29,41.4,135600.0,32.8986,32.9224,32.8033,32.8907,135600.0
2010-12-15 09:45:00,41.4,41.49,41.39,41.47,88300.0,32.8907,32.9622,32.8827,32.9463,88300.0
2010-12-15 09:50:00,41.47,41.56,41.45,41.54,60400.0,32.9463,33.0178,32.9304,33.0019,60400.0
2010-12-15 09:55:00,41.54,41.68,41.47,41.66,126200.0,33.0019,33.1131,32.9463,33.0972,126200.0
2010-12-15 10:00:00,41.67,41.82,41.62,41.81,127000.0,33.1052,33.2243,33.0654,33.2164,127000.0
2010-12-15 10:05:00,41.81,41.86,41.7,41.7,43700.0,33.2164,33.2561,33.129,33.129,43700.0
2010-12-15 10:10:00,41.7,41.75,41.66,41.73,70600.0,33.129,33.1687,33.0972,33.1528,70600.0
2010-12-15 10:15:00,41.72,41.78,41.7,41.7,61200.0,33.1449,33.1926,33.129,33.129,61200.0
2010-12-15 10:20:00,41.7,41.71,41.6,41.61,31300.0,33.129,33.1369,33.0496,33.0575,31300.0
2010-12-15 10:25:00,41.61,41.62,41.56,41.59,35200.0,33.0575,33.0654,33.0178,33.0416,35200.0
2010-12-15 10:30:00,41.58,41.7,41.58,41.67,37600.0,33.0337,33.129,33.0337,33.1052,37600.0
2010-12-15 10:35:00,41.67,41.72,41.65,41.68,34100.0,33.1052,33.1449,33.0893,33.1131,34100.0
2010-12-15 10:40:00,41.69,41.7,41.52,41.55,78100.0,33.1211,33.129,32.986,33.0098,78100.0
2010-12-15 10:45:00,41.55,41.56,41.45,41.47,51600.0,33.0098,33.0178,32.9304,32.9463,51600.0
2010-12-15 10:50:00,41.47,41.66,41.47,41.65,50400.0,32.9463,33.0972,32.9463,33.0893,50400.0
2010-12-15 10:55:00,41.65,41.67,41.62,41.62,39900.0,33.0893,33.1052,33.0654,33.0654,39900.0
2010-12-15 11:00:00,41.61,41.64,41.57,41.58,56400.0,33.0575,33.0813,33.0257,33.0337,56400.0
2010-12-15 11:05:00,41.58,41.6,41.51,41.53,43400.0,33.0337,33.0496,32.9781,32.9939,43400.0
2010-12-15 11:10:00,41.53,41.59,41.49,41.56,56000.0,32.9939,33.0416,32.9622,33.0178,56000.0
2010-12-15 11:15:00,41.56,41.62,41.54,41.62,22400.0,33.0178,33.0654,33.0019,33.0654,22400.0
2010-12-15 11:20:00,41.62,41.66,41.61,41.62,27200.0,33.0654,33.0972,33.0575,33.0654,27200.0
2010-12-15 11:25:00,41.61,41.7,41.58,41.7,32400.0,33.0575,33.129,33.0337,33.129,32400.0
2010-12-15 11:30:00,41.7,41.74,41.66,41.68,47200.0,33.129,33.1608,33.0972,33.1131,47200.0
2010-12-15 11:35:00,41.68,41.69,41.63,41.64,20600.0,33.1131,33.1211,33.0734,33.0813,20600.0
2010-12-15 11:40:00,41.64,41.69,41.61,41.69,22300.0,33.0813,33.1211,33.0575,33.1211,22300.0
2010-12-15 11:45:00,41.7,41.75,41.68,41.75,20300.0,33.129,33.1687,33.1131,33.1687,20300.0
2010-12-15 11:50:00,41.75,41.76,41.71,41.73,12000.0,33.1687,33.1767,33.1369,33.1528,12000.0
2010-12-15 11:55:00,41.72,41.81,41.72,41.8,21300.0,33.1449,33.2164,33.1449,33.2084,21300.0
2010-12-15 12:00:00,41.81,41.86,41.8,41.86,20800.0,33.2164,33.2561,33.2084,33.2561,20800.0
2010-12-15 12:05:00,41.86,41.9,41.86,41.87,33800.0,33.2561,33.2879,33.2561,33.2641,33800.0
2010-12-15 12:10:00,41.87,41.9,41.83,41.88,45400.0,33.2641,33.2879,33.2323,33.272,45400.0
2010-12-15 12:15:00,41.88,41.9,41.86,41.9,15800.0,33.272,33.2879,33.2561,33.2879,15800.0
2010-12-15 12:20:00,41.88,41.89,41.85,41.86,10100.0,33.272,33.2799,33.2482,33.2561,10100.0
2010-12-15 12:25:00,41.86,41.86,41.81,41.84,13000.0,33.2561,33.2561,33.2164,33.2402,13000.0
2010-12-15 12:30:00,41.84,41.88,41.84,41.87,28300.0,33.2402,33.272,33.2402,33.2641,28300.0
2010-12-15 12:35:00,41.86,41.87,41.74,41.75,20900.0,33.2561,33.2641,33.1608,33.1687,20900.0
2010-12-15 12:40:00,41.76,41.76,41.62,41.67,41700.0,33.1767,33.1767,33.0654,33.1052,41700.0
2010-12-15 12:45:00,41.68,41.69,41.54,41.6,68100.0,33.1131,33.1211,33.0019,33.0496,68100.0
2010-12-15 12:50:00,41.6,41.64,41.41,41.43,68300.0,33.0496,33.0813,32.8986,32.9145,68300.0
2010-12-15 12:55:00,41.43,41.55,41.41,41.54,61500.0,32.9145,33.0098,32.8986,33.0019,61500.0
2010-12-15 13:00:00,41.54,41.57,41.51,41.57,25700.0,33.0019,33.0257,32.9781,33.0257,25700.0
2010-12-15 13:05:00,41.58,41.65,41.58,41.63,43500.0,33.0337,33.0893,33.0337,33.0734,43500.0
2010-12-15 13:10:00,41.63,41.73,41.63,41.7,30100.0,33.0734,33.1528,33.0734,33.129,30100.0
2010-12-15 13:15:00,41.69,41.7,41.64,41.68,19900.0,33.1211,33.129,33.0813,33.1131,19900.0
2010-12-15 13:20:00,41.67,41.7,41.65,41.67,11200.0,33.1052,33.129,33.0893,33.1052,11200.0
2010-12-15 13:25:00,41.68,41.75,41.65,41.73,24400.0,33.1131,33.1687,33.0893,33.1528,24400.0
2010-12-15 13:30:00,41.73,41.76,41.7,41.75,19000.0,33.1528,33.1767,33.129,33.1687,19000.0
2010-12-15 13:35:00,41.75,41.78,41.73,41.78,27800.0,33.1687,33.1926,33.1528,33.1926,27800.0
2010-12-15 13:40:00,41.77,41.77,41.69,41.69,23000.0,33.1846,33.1846,33.1211,33.1211,23000.0
2010-12-15 13:45:00,41.69,41.79,41.69,41.71,35700.0,33.1211,33.2005,33.1211,33.1369,35700.0
2010-12-15 13:50:00,41.71,41.72,41.65,41.69,28500.0,33.1369,33.1449,33.0893,33.1211,28500.0
2010-12-15 13:55:00,41.7,41.7,41.61,41.69,49100.0,33.129,33.129,33.0575,33.1211,49100.0
2010-12-15 14:00:00,41.7,41.77,41.69,41.77,29000.0,33.129,33.1846,33.1211,33.1846,29000.0
2010-12-15 14:05:00,41.78,41.78,41.69,41.72,36700.0,33.1926,33.1926,33.1211,33.1449,36700.0
2010-12-15 14:10:00,41.71,41.72,41.68,41.72,27600.0,33.1369,33.1449,33.1131,33.1449,27600.0
2010-12-15 14:15:00,41.72,41.74,41.68,41.71,17300.0,33.1449,33.1608,33.1131,33.1369,17300.0
2010-12-15 14:20:00,41.7,41.7,41.65,41.7,13800.0,33.129,33.129,33.0893,33.129,13800.0
2010-12-15 14:25:00,41.7,41.71,41.58,41.58,34000.0,33.129,33.1369,33.0337,33.0337,34000.0
2010-12-15 14:30:00,41.59,41.66,41.51,41.65,39500.0,33.0416,33.0972,32.9781,33.0893,39500.0
2010-12-15 14:35:00,41.65,41.67,41.6,41.62,40300.0,33.0893,33.1052,33.0496,33.0654,40300.0
2010-12-15 14:40:00,41.61,41.67,41.59,41.59,38700.0,33.0575,33.1052,33.0416,33.0416,38700.0
2010-12-15 14:45:00,41.59,41.69,41.58,41.6,59300.0,33.0416,33.1211,33.0337,33.0496,59300.0
2010-12-15 14:50:00,41.59,41.59,41.47,41.49,58800.0,33.0416,33.0416,32.9463,32.9622,58800.0
2010-12-15 14:55:00,41.49,41.5,41.42,41.47,83500.0,32.9622,32.9701,32.9066,32.9463,83500.0
2010-12-15 15:00:00,41.47,41.58,41.43,41.58,51900.0,32.9463,33.0337,32.9145,33.0337,51900.0
2010-12-15 15:05:00,41.59,41.65,41.58,41.59,39800.0,33.0416,33.0893,33.0337,33.0416,39800.0
2010-12-15 15:10:00,41.59,41.6,41.51,41.51,58000.0,33.0416,33.0496,32.9781,32.9781,58000.0
2010-12-15 15:15:00,41.52,41.6,41.51,41.57,39000.0,32.986,33.0496,32.9781,33.0257,39000.0
2010-12-15 15:20:00,41.58,41.75,41.57,41.75,54700.0,33.0337,33.1687,33.0257,33.1687,54700.0
2010-12-15 15:25:00,41.75,41.77,41.68,41.68,78900.0,33.1687,33.1846,33.1131,33.1131,78900.0
2010-12-15 15:30:00,41.67,41.77,41.62,41.77,57200.0,33.1052,33.1846,33.0654,33.1846,57200.0
2010-12-15 15:35:00,41.77,41.85,41.77,41.83,46300.0,33.1846,33.2482,33.1846,33.2323,46300.0
2010-12-15 15:40:00,41.83,41.83,41.76,41.77,54900.0,33.2323,33.2323,33.1767,33.1846,54900.0
2010-12-15 15:45:00,41.77,41.77,41.61,41.63,124300.0,33.1846,33.1846,33.0575,33.0734,124300.0
2010-12-15 15:50:00,41.62,41.66,41.55,41.58,88600.0,33.0654,33.0972,33.0098,33.0337,88600.0
2010-12-15 15:55:00,41.57,41.58,41.49,41.53,279600.0,33.0257,33.0337,32.9622,32.9939,279600.0
2010-12-16 09:30:00,41.47,41.55,41.31,41.45,94700.0,32.9463,33.0098,32.8192,32.9304,94700.0
2010-12-16 09:35:00,41.45,41.85,41.45,41.64,257800.0,32.9304,33.2482,32.9304,33.0813,257800.0
2010-12-16 09:40:00,41.65,41.83,41.58,41.7,68400.0,33.0893,33.2323,33.0337,33.129,68400.0
2010-12-16 09:45:00,41.68,41.82,41.53,41.69,81000.0,33.1131,33.2243,32.9939,33.1211,81000.0
2010-12-16 09:50:00,41.69,41.69,41.58,41.67,47500.0,33.1211,33.1211,33.0337,33.1052,47500.0
2010-12-16 09:55:00,41.67,41.67,41.42,41.45,40900.0,33.1052,33.1052,32.9066,32.9304,40900.0
2010-12-16 10:00:00,41.47,41.65,41.45,41.54,82800.0,32.9463,33.0893,32.9304,33.0019,82800.0
2010-12-16 10:05:00,41.53,41.59,41.5,41.51,46000.0,32.9939,33.0416,32.9701,32.9781,46000.0
2010-12-16 10:10:00,41.51,41.52,41.47,41.47,24800.0,32.9781,32.986,32.9463,32.9463,24800.0
2010-12-16 10:15:00,41.48,41.52,41.47,41.49,36100.0,32.9542,32.986,32.9463,32.9622,36100.0
2010-12-16 10:20:00,41.5,41.5,41.4,41.41,40800.0,32.9701,32.9701,32.8907,32.8986,40800.0
2010-12-16 10:25:00,41.4,41.41,41.28,41.29,42200.0,32.8907,32.8986,32.7953,32.8033,42200.0
2010-12-16 10:30:00,41.29,41.39,41.25,41.26,32700.0,32.8033,32.8827,32.7715,32.7794,32700.0
2010-12-16 10:35:00,41.25,41.55,41.17,41.18,150800.0,32.7715,33.0098,32.7079,32.7159,150800.0
2010-12-16 10:40:00,41.17,41.32,41.15,41.22,50300.0,32.7079,32.8271,32.692,32.7477,50300.0
2010-12-16 10:45:00,41.21,41.29,41.14,41.14,48100.0,32.7397,32.8033,32.6841,32.6841,48100.0
2010-12-16 10:50:00,41.17,41.21,41.08,41.1,43300.0,32.7079,32.7397,32.6364,32.6523,43300.0
2010-12-16 10:55:00,41.12,41.21,41.12,41.18,28300.0,32.6682,32.7397,32.6682,32.7159,28300.0
2010-12-16 11:00:00,41.19,41.23,41.13,41.15,38600.0,32.7238,32.7556,32.6762,32.692,38600.0
2010-12-16 11:05:00,41.15,41.24,41.14,41.19,27800.0,32.692,32.7636,32.6841,32.7238,27800.0
2010-12-16 11:10:00,41.2,41.32,41.19,41.28,79900.0,32.7318,32.8271,32.7238,32.7953,79900.0
2010-12-16 11:15:00,41.28,41.4,41.22,41.34,126200.0,32.7953,32.8907,32.7477,32.843,126200.0
2010-12-16 11:20:00,41.34,41.36,41.3,41.34,71500.0,32.843,32.8589,32.8112,32.843,71500.0
2010-12-16 11:25:00,41.34,41.38,41.33,41.36,74000.0,32.843,32.8748,32.8351,32.8589,74000.0
2010-12-16 11:30:00,41.36,41.45,41.34,41.42,59300.0,32.8589,32.9304,32.843,32.9066,59300.0
2010-12-16 11:35:00,41.42,41.42,41.35,41.4,65400.0,32.9066,32.9066,32.8509,32.8907,65400.0
2010-12-16 11:40:00,41.4,41.4,41.37,41.4,24500.0,32.8907,32.8907,32.8668,32.8907,24500.0
2010-12-16 11:45:00,41.4,41.42,41.36,41.38,34300.0,32.8907,32.9066,32.8589,32.8748,34300.0
2010-12-16 11:50:00,41.38,41.46,41.36,41.45,60700.0,32.8748,32.9383,32.8589,32.9304,60700.0
2010-12-16 11:55:00,41.45,41.48,41.44,41.47,36600.0,32.9304,32.9542,32.9224,32.9463,36600.0
2010-12-16 12:00:00,41.47,41.49,41.44,41.46,40300.0,32.9463,32.9622,32.9224,32.9383,40300.0
2010-12-16 12:05:00,41.45,41.54,41.44,41.5,29300.0,32.9304,33.0019,32.9224,32.9701,29300.0
2010-12-16 12:10:00,41.5,41.57,41.46,41.55,37700.0,32.9701,33.0257,32.9383,33.0098,37700.0
2010-12-16 12:15:00,41.56,41.56,41.49,41.49,23700.0,33.0178,33.0178,32.9622,32.9622,23700.0
2010-12-16 12:20:00,41.5,41.66,41.49,41.66,91600.0,32.9701,33.0972,32.9622,33.0972,91600.0
2010-12-16 12:25:00,41.66,41.72,41.64,41.69,55200.0,33.0972,33.1449,33.0813,33.1211,55200.0
2010-12-16 12:30:00,41.69,41.7,41.61,41.66,41400.0,33.1211,33.129,33.0575,33.0972,41400.0
2010-12-16 12:35:00,41.66,41.67,41.65,41.66,22300.0,33.0972,33.1052,33.0893,33.0972,22300.0
2010-12-16 12:40:00,41.65,41.79,41.65,41.79,24400.0,33.0893,33.2005,33.0893,33.2005,24400.0
2010-12-16 12:45:00,41.8,41.83,41.79,41.8,59100.0,33.2084,33.2323,33.2005,33.2084,59100.0
2010-12-16 12:50:00,41.8,41.83,41.77,41.79,43000.0,33.2084,33.2323,33.1846,33.2005,43000.0
2010-12-16 12:55:00,41.79,41.8,41.74,41.77,24900.0,33.2005,33.2084,33.1608,33.1846,24900.0
2010-12-16 13:00:00,41.76,41.8,41.71,41.72,21800.0,33.1767,33.2084,33.1369,33.1449,21800.0
2010-12-16 13:05:00,41.73,41.77,41.68,41.69,20800.0,33.1528,33.1846,33.1131,33.1211,20800.0
2010-12-16 13:10:00,41.69,41.7,41.66,41.68,21300.0,33.1211,33.129,33.0972,33.1131,21300.0
2010-12-16 13:15:00,41.67,41.68,41.65,41.65,16600.0,33.1052,33.1131,33.0893,33.0893,16600.0
2010-12-16 13:20:00,41.65,41.67,41.6,41.66,31000.0,33.0893,33.1052,33.0496,33.0972,31000.0
2010-12-16 13:25:00,41.65,41.68,41.59,41.59,29100.0,33.0893,33.1131,33.0416,33.0416,29100.0
2010-12-16 13:30:00,41.59,41.59,41.54,41.56,23000.0,33.0416,33.0416,33.0019,33.0178,23000.0
2010-12-16 13:35:00,41.56,41.56,41.5,41.56,21100.0,33.0178,33.0178,32.9701,33.0178,21100.0
2010-12-16 13:40:00,41.55,41.63,41.55,41.58,22000.0,33.0098,33.0734,33.0098,33.0337,22000.0
2010-12-16 13:45:00,41.58,41.6,41.56,41.59,37100.0,33.0337,33.0496,33.0178,33.0416,37100.0
2010-12-16 13:50:00,41.6,41.63,41.57,41.6,23800.0,33.0496,33.0734,33.0257,33.0496,23800.0
2010-12-16 13:55:00,41.61,41.61,41.53,41.56,19500.0,33.0575,33.0575,32.9939,33.0178,19500.0
2010-12-16 14:00:00,41.58,41.61,41.55,41.58,36300.0,33.0337,33.0575,33.0098,33.0337,36300.0
2010-12-16 14:05:00,41.57,41.67,41.57,41.6,51800.0,33.0257,33.1052,33.0257,33.0496,51800.0
2010-12-16 14:10:00,41.6,41.61,41.54,41.6,26500.0,33.0496,33.0575,33.0019,33.0496,26500.0
2010-12-16 14:15:00,41.58,41.59,41.42,41.44,34200.0,33.0337,33.0416,32.9066,32.9224,34200.0
2010-12-16 14:20:00,41.44,41.44,41.24,41.27,120200.0,32.9224,32.9224,32.7636,32.7874,120200.0
2010-12-16 14:25:00,41.25,41.36,41.21,41.25,128200.0,32.7715,32.8589,32.7397,32.7715,128200.0
2010-12-16 14:30:00,41.26,41.29,41.15,41.19,289800.0,32.7794,32.8033,32.692,32.7238,289800.0
2010-12-16 14:35:00,41.2,41.29,41.14,41.22,121300.0,32.7318,32.8033,32.6841,32.7477,121300.0
2010-12-16 14:40:00,41.22,41.36,41.22,41.27,100900.0,32.7477,32.8589,32.7477,32.7874,100900.0
2010-12-16 14:45:00,41.28,41.36,41.26,41.34,36000.0,32.7953,32.8589,32.7794,32.843,36000.0
2010-12-16 14:50:00,41.34,41.34,41.16,41.16,91700.0,32.843,32.843,32.7,32.7,91700.0
2010-12-16 14:55:00,41.15,41.17,40.89,40.89,278500.0,32.692,32.7079,32.4855,32.4855,278500.0
2010-12-16 15:00:00,40.9,41.05,40.89,40.97,196600.0,32.4934,32.6126,32.4855,32.549,196600.0
2010-12-16 15:05:00,40.97,41.13,40.9,41.12,233300.0,32.549,32.6762,32.4934,32.6682,233300.0
2010-12-16 15:10:00,41.13,41.29,41.13,41.27,159500.0,32.6762,32.8033,32.6762,32.7874,159500.0
2010-12-16 15:15:00,41.28,41.44,41.27,41.31,256600.0,32.7953,32.9224,32.7874,32.8192,256600.0
2010-12-16 15:20:00,41.33,41.37,41.25,41.27,179800.0,32.8351,32.8668,32.7715,32.7874,179800.0
2010-12-16 15:25:00,41.27,41.3,41.15,41.29,209300.0,32.7874,32.8112,32.692,32.8033,209300.0
2010-12-16 15:30:00,41.29,41.3,41.18,41.21,203600.0,32.8033,32.8112,32.7159,32.7397,203600.0
2010-12-16 15:35:00,41.21,41.23,41.05,41.06,272500.0,32.7397,32.7556,32.6126,32.6205,272500.0
2010-12-16 15:40:00,41.06,41.11,41.02,41.03,144700.0,32.6205,32.6603,32.5888,32.5967,144700.0
2010-12-16 15:45:00,41.03,41.05,40.98,40.98,221100.0,32.5967,32.6126,32.557,32.557,221100.0
2010-12-16 15:50:00,40.99,41.01,40.8,40.88,393200.0,32.5649,32.5808,32.414,32.4775,393200.0
2010-12-16 15:55:00,40.88,40.94,40.86,40.89,476900.0,32.4775,32.5252,32.4617,32.4855,476900.0
2010-12-17 09:30:00,40.85,40.89,40.47,40.48,650100.0,32.4537,32.4855,32.1518,32.1598,650100.0
2010-12-17 09:35:00,40.51,40.85,40.38,40.82,141400.0,32.1836,32.4537,32.0803,32.4299,141400.0
2010-12-17 09:40:00,40.82,41.0,40.67,40.96,168100.0,32.4299,32.5729,32.3107,32.5411,168100.0
2010-12-17 09:45:00,40.96,40.98,40.81,40.83,88200.0,32.5411,32.557,32.4219,32.4378,88200.0
2010-12-17 09:50:00,40.83,40.95,40.76,40.9,74600.0,32.4378,32.5332,32.3822,32.4934,74600.0
2010-12-17 09:55:00,40.89,40.93,40.83,40.88,38500.0,32.4855,32.5173,32.4378,32.4775,38500.0
2010-12-17 10:00:00,40.87,40.88,40.69,40.69,59400.0,32.4696,32.4775,32.3266,32.3266,59400.0
2010-12-17 10:05:00,40.69,40.88,40.68,40.82,60400.0,32.3266,32.4775,32.3187,32.4299,60400.0
2010-12-17 10:10:00,40.82,40.82,40.65,40.69,36900.0,32.4299,32.4299,32.2948,32.3266,36900.0
2010-12-17 10:15:00,40.7,40.7,40.56,40.68,60400.0,32.3345,32.3345,32.2233,32.3187,60400.0
2010-12-17 10:20:00,40.69,40.73,40.53,40.54,79900.0,32.3266,32.3584,32.1995,32.2074,79900.0
2010-12-17 10:25:00,40.54,40.65,40.53,40.61,68500.0,32.2074,32.2948,32.1995,32.263,68500.0
2010-12-17 10:30:00,40.62,40.66,40.6,40.62,62900.0,32.271,32.3028,32.2551,32.271,62900.0
2010-12-17 10:35:00,40.61,40.62,40.5,40.53,73800.0,32.263,32.271,32.1756,32.1995,73800.0
2010-12-17 10:40:00,40.52,40.53,40.36,40.42,140700.0,32.1915,32.1995,32.0644,32.1121,140700.0
2010-12-17 10:45:00,40.42,40.49,40.34,40.41,109100.0,32.1121,32.1677,32.0485,32.1041,109100.0
2010-12-17 10:50:00,40.42,40.47,40.29,40.36,98800.0,32.1121,32.1518,32.0088,32.0644,98800.0
2010-12-17 10:55:00,40.37,40.46,40.35,40.41,43800.0,32.0724,32.1439,32.0565,32.1041,43800.0
2010-12-17 11:00:00,40.41,40.55,40.4,40.47,65500.0,32.1041,32.2154,32.0962,32.1518,65500.0
2010-12-17 11:05:00,40.48,40.54,40.47,40.51,43400.0,32.1598,32.2074,32.1518,32.1836,43400.0
2010-12-17 11:10:00,40.51,40.51,40.41,40.45,41900.0,32.1836,32.1836,32.1041,32.1359,41900.0
2010-12-17 11:15:00,40.45,40.45,40.33,40.37,43700.0,32.1359,32.1359,32.0406,32.0724,43700.0
2010-12-17 11:20:00,40.36,40.37,40.28,40.28,52600.0,32.0644,32.0724,32.0009,32.0009,52600.0
2010-12-17 11:25:00,40.28,40.33,40.28,40.29,65500.0,32.0009,32.0406,32.0009,32.0088,65500.0
2010-12-17 11:30:00,40.3,40.33,40.28,40.29,70900.0,32.0168,32.0406,32.0009,32.0088,70900.0
2010-12-17 11:35:00,40.3,40.31,40.25,40.28,75800.0,32.0168,32.0247,31.977,32.0009,75800.0
2010-12-17 11:40:00,40.28,40.37,40.23,40.32,71600.0,32.0009,32.0724,31.9611,32.0326,71600.0
2010-12-17 11:45:00,40.32,40.38,40.31,40.31,73000.0,32.0326,32.0803,32.0247,32.0247,73000.0
2010-12-17 11:50:00,40.31,40.31,40.18,40.19,48700.0,32.0247,32.0247,31.9214,31.9294,48700.0
2010-12-17 11:55:00,40.18,40.19,40.1,40.1,68200.0,31.9214,31.9294,31.8579,31.8579,68200.0
2010-12-17 12:00:00,40.11,40.13,40.08,40.12,100600.0,31.8658,31.8817,31.842,31.8738,100600.0
2010-12-17 12:05:00,40.13,40.18,40.12,40.15,105700.0,31.8817,31.9214,31.8738,31.8976,105700.0
2010-12-17 12:10:00,40.15,40.2,40.15,40.16,38800.0,31.8976,31.9373,31.8976,31.9055,38800.0
2010-12-17 12:15:00,40.17,40.21,40.17,40.2,37100.0,31.9135,31.9453,31.9135,31.9373,37100.0
2010-12-17 12:20:00,40.21,40.21,40.17,40.17,35600.0,31.9453,31.9453,31.9135,31.9135,35600.0
2010-12-17 12:25:00,40.17,40.18,40.13,40.17,38800.0,31.9135,31.9214,31.8817,31.9135,38800.0
2010-12-17 12:30:00,40.18,40.19,40.15,40.16,21100.0,31.9214,31.9294,31.8976,31.9055,21100.0
2010-12-17 12:35:00,40.17,40.21,40.16,40.17,42300.0,31.9135,31.9453,31.9055,31.9135,42300.0
2010-12-17 12:40:00,40.18,40.21,40.13,40.13,30700.0,31.9214,31.9453,31.8817,31.8817,30700.0
2010-12-17 12:45:00,40.13,40.2,40.12,40.2,29400.0,31.8817,31.9373,31.8738,31.9373,29400.0
2010-12-17 12:50:00,40.2,40.21,40.17,40.19,16000.0,31.9373,31.9453,31.9135,31.9294,16000.0
2010-12-17 12:55:00,40.19,40.2,40.15,40.15,24400.0,31.9294,31.9373,31.8976,31.8976,24400.0
2010-12-17 13:00:00,40.16,40.27,40.15,40.26,48300.0,31.9055,31.9929,31.8976,31.985,48300.0
2010-12-17 13:05:00,40.26,40.28,40.22,40.28,43100.0,31.985,32.0009,31.9532,32.0009,43100.0
2010-12-17 13:10:00,40.28,40.35,40.28,40.33,68900.0,32.0009,32.0565,32.0009,32.0406,68900.0
2010-12-17 13:15:00,40.33,40.35,40.28,40.35,37800.0,32.0406,32.0565,32.0009,32.0565,37800.0
2010-12-17 13:20:00,40.33,40.34,40.26,40.28,47700.0,32.0406,32.0485,31.985,32.0009,47700.0
2010-12-17 13:25:00,40.28,40.35,40.26,40.26,47800.0,32.0009,32.0565,31.985,31.985,47800.0
2010-12-17 13:30:00,40.26,40.29,40.25,40.29,34200.0,31.985,32.0088,31.977,32.0088,34200.0
2010-12-17 13:35:00,40.3,40.33,40.3,40.31,16400.0,32.0168,32.0406,32.0168,32.0247,16400.0
2010-12-17 13:40:00,40.31,40.38,40.31,40.38,41700.0,32.0247,32.0803,32.0247,32.0803,41700.0
2010-12-17 13:45:00,40.37,40.41,40.36,40.41,50200.0,32.0724,32.1041,32.0644,32.1041,50200.0
2010-12-17 13:50:00,40.4,40.41,40.33,40.36,68900.0,32.0962,32.1041,32.0406,32.0644,68900.0
2010-12-17 13:55:00,40.36,40.38,40.35,40.37,31600.0,32.0644,32.0803,32.0565,32.0724,31600.0
2010-12-17 14:00:00,40.38,40.38,40.3,40.3,43100.0,32.0803,32.0803,32.0168,32.0168,43100.0
2010-12-17 14:05:00,40.29,40.37,40.29,40.36,38100.0,32.0088,32.0724,32.0088,32.0644,38100.0
2010-12-17 14:10:00,40.36,40.37,40.33,40.35,27900.0,32.0644,32.0724,32.0406,32.0565,27900.0
2010-12-17 14:15:00,40.35,40.41,40.35,40.41,31000.0,32.0565,32.1041,32.0565,32.1041,31000.0
2010-12-17 14:20:00,40.41,40.46,40.41,40.46,26800.0,32.1041,32.1439,32.1041,32.1439,26800.0
2010-12-17 14:25:00,40.46,40.47,40.45,40.45,26700.0,32.1439,32.1518,32.1359,32.1359,26700.0
2010-12-17 14:30:00,40.45,40.47,40.44,40.44,46300.0,32.1359,32.1518,32.128,32.128,46300.0
2010-12-17 14:35:00,40.44,40.52,40.44,40.5,37000.0,32.128,32.1915,32.128,32.1756,37000.0
2010-12-17 14:40:00,40.49,40.55,40.48,40.5,32900.0,32.1677,32.2154,32.1598,32.1756,32900.0
2010-12-17 14:45:00,40.5,40.54,40.49,40.54,33900.0,32.1756,32.2074,32.1677,32.2074,33900.0
2010-12-17 14:50:00,40.54,40.56,40.53,40.54,18800.0,32.2074,32.2233,32.1995,32.2074,18800.0
2010-12-17 14:55:00,40.54,40.55,40.51,40.52,37400.0,32.2074,32.2154,32.1836,32.1915,37400.0
2010-12-17 15:00:00,40.52,40.56,40.51,40.51,53500.0,32.1915,32.2233,32.1836,32.1836,53500.0
2010-12-17 15:05:00,40.51,40.51,40.42,40.48,47300.0,32.1836,32.1836,32.1121,32.1598,47300.0
2010-12-17 15:10:00,40.47,40.48,40.44,40.44,47700.0,32.1518,32.1598,32.128,32.128,47700.0
2010-12-17 15:15:00,40.44,40.45,40.35,40.4,81900.0,32.128,32.1359,32.0565,32.0962,81900.0
2010-12-17 15:20:00,40.4,40.43,40.39,40.4,42900.0,32.0962,32.12,32.0883,32.0962,42900.0
2010-12-17 15:25:00,40.42,40.44,40.38,40.39,63400.0,32.1121,32.128,32.0803,32.0883,63400.0
2010-12-17 15:30:00,40.39,40.44,40.38,40.43,55600.0,32.0883,32.128,32.0803,32.12,55600.0
2010-12-17 15:35:00,40.43,40.44,40.36,40.37,80500.0,32.12,32.128,32.0644,32.0724,80500.0
2010-12-17 15:40:00,40.37,40.42,40.35,40.42,77800.0,32.0724,32.1121,32.0565,32.1121,77800.0
2010-12-17 15:45:00,40.42,40.42,40.37,40.41,166500.0,32.1121,32.1121,32.0724,32.1041,166500.0
2010-12-17 15:50:00,40.4,40.48,40.37,40.44,130700.0,32.0962,32.1598,32.0724,32.128,130700.0
2010-12-17 15:55:00,40.45,40.51,40.39,40.49,247500.0,32.1359,32.1836,32.0883,32.1677,247500.0
2010-12-20 09:30:00,40.8,40.97,40.71,40.75,121500.0,32.414,32.549,32.3425,32.3743,121500.0
2010-12-20 09:35:00,40.73,40.88,40.73,40.76,45500.0,32.3584,32.4775,32.3584,32.3822,45500.0
2010-12-20 09:40:00,40.77,40.77,40.55,40.6,138600.0,32.3902,32.3902,32.2154,32.2551,138600.0
2010-12-20 09:45:00,40.61,40.73,40.6,40.73,40300.0,32.263,32.3584,32.2551,32.3584,40300.0
2010-12-20 09:50:00,40.72,40.85,40.71,40.82,34700.0,32.3504,32.4537,32.3425,32.4299,34700.0
2010-12-20 09:55:00,40.83,40.84,40.76,40.81,37800.0,32.4378,32.4458,32.3822,32.4219,37800.0
2010-12-20 10:00:00,40.81,40.88,40.81,40.84,43200.0,32.4219,32.4775,32.4219,32.4458,43200.0
2010-12-20 10:05:00,40.84,41.0,40.8,40.8,58900.0,32.4458,32.5729,32.414,32.414,58900.0
2010-12-20 10:10:00,40.8,40.84,40.72,40.78,47200.0,32.414,32.4458,32.3504,32.3981,47200.0
2010-12-20 10:15:00,40.78,40.78,40.67,40.76,41500.0,32.3981,32.3981,32.3107,32.3822,41500.0
2010-12-20 10:20:00,40.76,40.87,40.74,40.86,48600.0,32.3822,32.4696,32.3663,32.4617,48600.0
2010-12-20 10:25:00,40.87,40.9,40.84,40.88,34400.0,32.4696,32.4934,32.4458,32.4775,34400.0
2010-12-20 10:30:00,40.88,40.99,40.87,40.99,48500.0,32.4775,32.5649,32.4696,32.5649,48500.0
2010-12-20 10:35:00,40.99,41.06,40.89,40.95,64900.0,32.5649,32.6205,32.4855,32.5332,64900.0
2010-12-20 10:40:00,40.95,40.99,40.93,40.96,35700.0,32.5332,32.5649,32.5173,32.5411,35700.0
2010-12-20 10:45:00,40.96,41.01,40.89,40.93,37200.0,32.5411,32.5808,32.4855,32.5173,37200.0
2010-12-20 10:50:00,40.93,40.94,40.88,40.92,28300.0,32.5173,32.5252,32.4775,32.5093,28300.0
2010-12-20 10:55:00,40.92,40.97,40.88,40.92,43900.0,32.5093,32.549,32.4775,32.5093,43900.0
2010-12-20 11:00:00,40.9,41.0,40.88,40.96,50400.0,32.4934,32.5729,32.4775,32.5411,50400.0
2010-12-20 11:05:00,40.97,41.0,40.9,40.93,47500.0,32.549,32.5729,32.4934,32.5173,47500.0
2010-12-20 11:10:00,40.92,40.99,40.9,40.99,46800.0,32.5093,32.5649,32.4934,32.5649,46800.0
2010-12-20 11:15:00,40.99,40.99,40.95,40.98,35300.0,32.5649,32.5649,32.5332,32.557,35300.0
2010-12-20 11:20:00,40.98,41.02,40.93,40.94,46900.0,32.557,32.5888,32.5173,32.5252,46900.0
2010-12-20 11:25:00,40.94,41.06,40.93,41.05,59700.0,32.5252,32.6205,32.5173,32.6126,59700.0
2010-12-20 11:30:00,41.05,41.05,41.0,41.02,31600.0,32.6126,32.6126,32.5729,32.5888,31600.0
2010-12-20 11:35:00,41.02,41.14,41.02,41.13,51400.0,32.5888,32.6841,32.5888,32.6762,51400.0
2010-12-20 11:40:00,41.13,41.16,41.01,41.02,72200.0,32.6762,32.7,32.5808,32.5888,72200.0
2010-12-20 11:45:00,41.03,41.08,41.03,41.06,25700.0,32.5967,32.6364,32.5967,32.6205,25700.0
2010-12-20 11:50:00,41.06,41.09,41.04,41.06,16900.0,32.6205,32.6444,32.6047,32.6205,16900.0
2010-12-20 11:55:00,41.06,41.07,40.95,40.97,44100.0,32.6205,32.6285,32.5332,32.549,44100.0
2010-12-20 12:00:00,40.97,41.03,40.95,40.95,57700.0,32.549,32.5967,32.5332,32.5332,57700.0
2010-12-20 12:05:00,40.96,41.03,40.95,41.02,41300.0,32.5411,32.5967,32.5332,32.5888,41300.0
2010-12-20 12:10:00,41.01,41.05,41.0,41.02,35900.0,32.5808,32.6126,32.5729,32.5888,35900.0
2010-12-20 12:15:00,41.01,41.08,40.99,41.08,31700.0,32.5808,32.6364,32.5649,32.6364,31700.0
2010-12-20 12:20:00,41.08,41.09,41.01,41.05,29000.0,32.6364,32.6444,32.5808,32.6126,29000.0
2010-12-20 12:25:00,41.05,41.13,41.04,41.1,22200.0,32.6126,32.6762,32.6047,32.6523,22200.0
2010-12-20 12:30:00,41.1,41.13,41.04,41.05,21600.0,32.6523,32.6762,32.6047,32.6126,21600.0
2010-12-20 12:35:00,41.05,41.06,41.0,41.05,27800.0,32.6126,32.6205,32.5729,32.6126,27800.0
2010-12-20 12:40:00,41.05,41.08,41.03,41.08,34000.0,32.6126,32.6364,32.5967,32.6364,34000.0
2010-12-20 12:45:00,41.08,41.19,41.08,41.14,32600.0,32.6364,32.7238,32.6364,32.6841,32600.0
2010-12-20 12:50:00,41.14,41.19,41.14,41.18,19200.0,32.6841,32.7238,32.6841,32.7159,19200.0
2010-12-20 12:55:00,41.18,41.19,41.15,41.18,29800.0,32.7159,32.7238,32.692,32.7159,29800.0
2010-12-20 13:00:00,41.17,41.17,41.14,41.16,33000.0,32.7079,32.7079,32.6841,32.7,33000.0
2010-12-20 13:05:00,41.17,41.18,41.11,41.12,39800.0,32.7079,32.7159,32.6603,32.6682,39800.0
2010-12-20 13:10:00,41.12,41.14,41.11,41.12,35600.0,32.6682,32.6841,32.6603,32.6682,35600.0
2010-12-20 13:15:00,41.1,41.15,41.08,41.15,49100.0,32.6523,32.692,32.6364,32.692,49100.0
2010-12-20 13:20:00,41.14,41.17,41.12,41.12,92700.0,32.6841,32.7079,32.6682,32.6682,92700.0
2010-12-20 13:25:00,41.12,41.14,41.09,41.09,14100.0,32.6682,32.6841,32.6444,32.6444,14100.0
2010-12-20 13:30:00,41.08,41.1,41.06,41.09,23100.0,32.6364,32.6523,32.6205,32.6444,23100.0
2010-12-20 13:35:00,41.09,41.11,41.05,41.11,18500.0,32.6444,32.6603,32.6126,32.6603,18500.0
2010-12-20 13:40:00,41.12,41.15,41.06,41.07,27200.0,32.6682,32.692,32.6205,32.6285,27200.0
2010-12-20 13:45:00,41.07,41.08,41.07,41.07,13200.0,32.6285,32.6364,32.6285,32.6285,13200.0
2010-12-20 13:50:00,41.07,41.08,41.02,41.03,22400.0,32.6285,32.6364,32.5888,32.5967,22400.0
2010-12-20 13:55:00,41.03,41.08,41.01,41.06,42300.0,32.5967,32.6364,32.5808,32.6205,42300.0
2010-12-20 14:00:00,41.06,41.17,41.06,41.15,18700.0,32.6205,32.7079,32.6205,32.692,18700.0
2010-12-20 14:05:00,41.14,41.15,41.11,41.11,33500.0,32.6841,32.692,32.6603,32.6603,33500.0
2010-12-20 14:10:00,41.1,41.18,41.09,41.15,33800.0,32.6523,32.7159,32.6444,32.692,33800.0
2010-12-20 14:15:00,41.15,41.22,41.14,41.21,51000.0,32.692,32.7477,32.6841,32.7397,51000.0
2010-12-20 14:20:00,41.2,41.21,41.16,41.18,25400.0,32.7318,32.7397,32.7,32.7159,25400.0
2010-12-20 14:25:00,41.19,41.22,41.18,41.2,27900.0,32.7238,32.7477,32.7159,32.7318,27900.0
2010-12-20 14:30:00,41.2,41.23,41.15,41.15,46700.0,32.7318,32.7556,32.692,32.692,46700.0
2010-12-20 14:35:00,41.15,41.22,41.13,41.2,44700.0,32.692,32.7477,32.6762,32.7318,44700.0
2010-12-20 14:40:00,41.2,41.21,41.17,41.18,18600.0,32.7318,32.7397,32.7079,32.7159,18600.0
2010-12-20 14:45:00,41.18,41.2,41.16,41.16,40900.0,32.7159,32.7318,32.7,32.7,40900.0
2010-12-20 14:50:00,41.16,41.22,41.14,41.22,49100.0,32.7,32.7477,32.6841,32.7477,49100.0
2010-12-20 14:55:00,41.23,41.23,41.19,41.19,30900.0,32.7556,32.7556,32.7238,32.7238,30900.0
2010-12-20 15:00:00,41.19,41.2,41.17,41.19,32600.0,32.7238,32.7318,32.7079,32.7238,32600.0
2010-12-20 15:05:00,41.18,41.19,41.09,41.12,74000.0,32.7159,32.7238,32.6444,32.6682,74000.0
2010-12-20 15:10:00,41.13,41.16,41.09,41.14,36000.0,32.6762,32.7,32.6444,32.6841,36000.0
2010-12-20 15:15:00,41.14,41.14,41.08,41.11,36300.0,32.6841,32.6841,32.6364,32.6603,36300.0
2010-12-20 15:20:00,41.1,41.12,41.05,41.05,39100.0,32.6523,32.6682,32.6126,32.6126,39100.0
2010-12-20 15:25:00,41.06,41.12,41.06,41.09,55300.0,32.6205,32.6682,32.6205,32.6444,55300.0
2010-12-20 15:30:00,41.09,41.13,41.09,41.13,39700.0,32.6444,32.6762,32.6444,32.6762,39700.0
2010-12-20 15:35:00,41.12,41.13,41.09,41.09,36100.0,32.6682,32.6762,32.6444,32.6444,36100.0
2010-12-20 15:40:00,41.08,41.13,41.08,41.12,47100.0,32.6364,32.6762,32.6364,32.6682,47100.0
2010-12-20 15:45:00,41.11,41.12,41.04,41.06,108600.0,32.6603,32.6682,32.6047,32.6205,108600.0
2010-12-20 15:50:00,41.06,41.06,41.01,41.02,86000.0,32.6205,32.6205,32.5808,32.5888,86000.0
2010-12-20 15:55:00,41.03,41.06,40.98,41.05,190100.0,32.5967,32.6205,32.557,32.6126,190100.0
2010-12-21 09:30:00,41.32,41.46,41.15,41.43,125900.0,32.8271,32.9383,32.692,32.9145,125900.0
2010-12-21 09:35:00,41.44,41.71,41.43,41.69,72500.0,32.9224,33.1369,32.9145,33.1211,72500.0
2010-12-21 09:40:00,41.67,41.71,41.6,41.61,95400.0,33.1052,33.1369,33.0496,33.0575,95400.0
2010-12-21 09:45:00,41.61,41.78,41.6,41.74,79300.0,33.0575,33.1926,33.0496,33.1608,79300.0
2010-12-21 09:50:00,41.74,41.86,41.73,41.83,94300.0,33.1608,33.2561,33.1528,33.2323,94300.0
2010-12-21 09:55:00,41.83,41.83,41.73,41.77,37500.0,33.2323,33.2323,33.1528,33.1846,37500.0
2010-12-21 10:00:00,41.77,41.8,41.74,41.74,27400.0,33.1846,33.2084,33.1608,33.1608,27400.0
2010-12-21 10:05:00,41.74,41.79,41.74,41.76,22600.0,33.1608,33.2005,33.1608,33.1767,22600.0
2010-12-21 10:10:00,41.76,41.8,41.73,41.75,27300.0,33.1767,33.2084,33.1528,33.1687,27300.0
2010-12-21 10:15:00,41.74,41.78,41.7,41.75,31000.0,33.1608,33.1926,33.129,33.1687,31000.0
2010-12-21 10:20:00,41.74,41.78,41.71,41.74,33500.0,33.1608,33.1926,33.1369,33.1608,33500.0
2010-12-21 10:25:00,41.73,41.76,41.71,41.72,32300.0,33.1528,33.1767,33.1369,33.1449,32300.0
2010-12-21 10:30:00,41.73,41.8,41.72,41.77,40000.0,33.1528,33.2084,33.1449,33.1846,40000.0
2010-12-21 10:35:00,41.77,41.79,41.73,41.79,34700.0,33.1846,33.2005,33.1528,33.2005,34700.0
2010-12-21 10:40:00,41.8,41.8,41.75,41.78,19800.0,33.2084,33.2084,33.1687,33.1926,19800.0
2010-12-21 10:45:00,41.77,41.84,41.76,41.83,66900.0,33.1846,33.2402,33.1767,33.2323,66900.0
2010-12-21 10:50:00,41.83,41.87,41.8,41.86,59000.0,33.2323,33.2641,33.2084,33.2561,59000.0
2010-12-21 10:55:00,41.86,41.92,41.84,41.91,59500.0,33.2561,33.3038,33.2402,33.2958,59500.0
2010-12-21 11:00:00,41.91,41.96,41.91,41.94,64500.0,33.2958,33.3356,33.2958,33.3197,64500.0
2010-12-21 11:05:00,41.94,41.99,41.91,41.99,107700.0,33.3197,33.3594,33.2958,33.3594,107700.0
2010-12-21 11:10:00,41.98,41.99,41.9,41.9,35100.0,33.3515,33.3594,33.2879,33.2879,35100.0
2010-12-21 11:15:00,41.91,41.95,41.9,41.95,20500.0,33.2958,33.3276,33.2879,33.3276,20500.0
2010-12-21 11:20:00,41.95,42.0,41.94,42.0,37100.0,33.3276,33.3673,33.3197,33.3673,37100.0
2010-12-21 11:25:00,41.99,42.0,41.96,42.0,23200.0,33.3594,33.3673,33.3356,33.3673,23200.0
2010-12-21 11:30:00,42.0,42.05,41.98,42.04,23400.0,33.3673,33.4071,33.3515,33.3991,23400.0
2010-12-21 11:35:00,42.04,42.08,41.99,42.01,30400.0,33.3991,33.4309,33.3594,33.3753,30400.0
2010-12-21 11:40:00,42.02,42.04,41.98,42.0,36700.0,33.3832,33.3991,33.3515,33.3673,36700.0
2010-12-21 11:45:00,42.0,42.06,42.0,42.02,26500.0,33.3673,33.415,33.3673,33.3832,26500.0
2010-12-21 11:50:00,42.02,42.02,41.98,42.0,35000.0,33.3832,33.3832,33.3515,33.3673,35000.0
2010-12-21 11:55:00,42.0,42.02,41.94,41.95,56600.0,33.3673,33.3832,33.3197,33.3276,56600.0
2010-12-21 12:00:00,41.95,42.02,41.95,42.0,37000.0,33.3276,33.3832,33.3276,33.3673,37000.0
2010-12-21 12:05:00,42.01,42.03,42.0,42.01,10900.0,33.3753,33.3912,33.3673,33.3753,10900.0
2010-12-21 12:10:00,42.01,42.06,41.98,42.05,47300.0,33.3753,33.415,33.3515,33.4071,47300.0
2010-12-21 12:15:00,42.06,42.12,42.06,42.11,45000.0,33.415,33.4627,33.415,33.4547,45000.0
2010-12-21 12:20:00,42.12,42.16,42.1,42.13,39600.0,33.4627,33.4945,33.4468,33.4706,39600.0
2010-12-21 12:25:00,42.13,42.14,42.08,42.13,20700.0,33.4706,33.4786,33.4309,33.4706,20700.0
2010-12-21 12:30:00,42.12,42.14,42.11,42.11,19400.0,33.4627,33.4786,33.4547,33.4547,19400.0
2010-12-21 12:35:00,42.1,42.15,42.09,42.13,30800.0,33.4468,33.4865,33.4388,33.4706,30800.0
2010-12-21 12:40:00,42.13,42.21,42.12,42.2,35100.0,33.4706,33.5342,33.4627,33.5262,35100.0
2010-12-21 12:45:00,42.21,42.24,42.19,42.22,33300.0,33.5342,33.558,33.5183,33.5421,33300.0
2010-12-21 12:50:00,42.22,42.29,42.21,42.29,29100.0,33.5421,33.5977,33.5342,33.5977,29100.0
2010-12-21 12:55:00,42.29,42.32,42.28,42.3,52600.0,33.5977,33.6216,33.5898,33.6057,52600.0
2010-12-21 13:00:00,42.3,42.38,42.3,42.38,90500.0,33.6057,33.6692,33.6057,33.6692,90500.0
2010-12-21 13:05:00,42.37,42.41,42.36,42.4,50300.0,33.6613,33.6931,33.6533,33.6851,50300.0
2010-12-21 13:10:00,42.4,42.42,42.35,42.4,36700.0,33.6851,33.701,33.6454,33.6851,36700.0
2010-12-21 13:15:00,42.4,42.4,42.32,42.33,51700.0,33.6851,33.6851,33.6216,33.6295,51700.0
2010-12-21 13:20:00,42.34,42.39,42.33,42.36,37300.0,33.6375,33.6772,33.6295,33.6533,37300.0
2010-12-21 13:25:00,42.36,42.37,42.32,42.33,21200.0,33.6533,33.6613,33.6216,33.6295,21200.0
2010-12-21 13:30:00,42.33,42.35,42.26,42.27,23400.0,33.6295,33.6454,33.5739,33.5818,23400.0
2010-12-21 13:35:00,42.26,42.29,42.22,42.22,20300.0,33.5739,33.5977,33.5421,33.5421,20300.0
2010-12-21 13:40:00,42.21,42.25,42.2,42.23,26900.0,33.5342,33.566,33.5262,33.5501,26900.0
2010-12-21 13:45:00,42.23,42.23,42.19,42.19,15400.0,33.5501,33.5501,33.5183,33.5183,15400.0
2010-12-21 13:50:00,42.2,42.23,42.17,42.17,23800.0,33.5262,33.5501,33.5024,33.5024,23800.0
2010-12-21 13:55:00,42.18,42.19,42.15,42.16,25100.0,33.5103,33.5183,33.4865,33.4945,25100.0
2010-12-21 14:00:00,42.17,42.17,42.14,42.14,16700.0,33.5024,33.5024,33.4786,33.4786,16700.0
2010-12-21 14:05:00,42.14,42.15,42.1,42.11,37700.0,33.4786,33.4865,33.4468,33.4547,37700.0
2010-12-21 14:10:00,42.11,42.15,42.11,42.14,34600.0,33.4547,33.4865,33.4547,33.4786,34600.0
2010-12-21 14:15:00,42.15,42.18,42.14,42.16,35000.0,33.4865,33.5103,33.4786,33.4945,35000.0
2010-12-21 14:20:00,42.16,42.16,42.13,42.15,26700.0,33.4945,33.4945,33.4706,33.4865,26700.0
2010-12-21 14:25:00,42.14,42.17,42.13,42.14,28200.0,33.4786,33.5024,33.4706,33.4786,28200.0
2010-12-21 14:30:00,42.15,42.16,42.12,42.12,37700.0,33.4865,33.4945,33.4627,33.4627,37700.0
2010-12-21 14:35:00,42.13,42.13,42.08,42.11,56500.0,33.4706,33.4706,33.4309,33.4547,56500.0
2010-12-21 14:40:00,42.12,42.13,42.1,42.1,22900.0,33.4627,33.4706,33.4468,33.4468,22900.0
2010-12-21 14:45:00,42.1,42.15,42.1,42.1,37900.0,33.4468,33.4865,33.4468,33.4468,37900.0
2010-12-21 14:50:00,42.11,42.14,42.1,42.12,36800.0,33.4547,33.4786,33.4468,33.4627,36800.0
2010-12-21 14:55:00,42.12,42.14,42.12,42.12,26900.0,33.4627,33.4786,33.4627,33.4627,26900.0
2010-12-21 15:00:00,42.13,42.19,42.12,42.19,58900.0,33.4706,33.5183,33.4627,33.5183,58900.0
2010-12-21 15:05:00,42.19,42.2,42.14,42.17,45200.0,33.5183,33.5262,33.4786,33.5024,45200.0
2010-12-21 15:10:00,42.17,42.2,42.15,42.16,36500.0,33.5024,33.5262,33.4865,33.4945,36500.0
2010-12-21 15:15:00,42.15,42.2,42.14,42.16,28800.0,33.4865,33.5262,33.4786,33.4945,28800.0
2010-12-21 15:20:00,42.15,42.21,42.15,42.2,42800.0,33.4865,33.5342,33.4865,33.5262,42800.0
2010-12-21 15:25:00,42.2,42.21,42.16,42.18,69400.0,33.5262,33.5342,33.4945,33.5103,69400.0
2010-12-21 15:30:00,42.18,42.21,42.14,42.19,65300.0,33.5103,33.5342,33.4786,33.5183,65300.0
2010-12-21 15:35:00,42.18,42.21,42.14,42.18,85300.0,33.5103,33.5342,33.4786,33.5103,85300.0
2010-12-21 15:40:00,42.18,42.19,42.13,42.16,75800.0,33.5103,33.5183,33.4706,33.4945,75800.0
2010-12-21 15:45:00,42.17,42.21,42.12,42.13,82400.0,33.5024,33.5342,33.4627,33.4706,82400.0
2010-12-21 15:50:00,42.12,42.13,42.07,42.11,112200.0,33.4627,33.4706,33.423,33.4547,112200.0
2010-12-21 15:55:00,42.11,42.18,42.1,42.16,180500.0,33.4547,33.5103,33.4468,33.4945,180500.0
2010-12-22 09:30:00,42.26,42.57,42.12,42.51,60600.0,33.5739,33.8202,33.4627,33.7725,60600.0
2010-12-22 09:35:00,42.52,42.55,42.45,42.47,25900.0,33.7805,33.8043,33.7248,33.7407,25900.0
2010-12-22 09:40:00,42.47,42.48,42.3,42.31,22500.0,33.7407,33.7487,33.6057,33.6136,22500.0
2010-12-22 09:45:00,42.3,42.37,42.26,42.37,15900.0,33.6057,33.6613,33.5739,33.6613,15900.0
2010-12-22 09:50:00,42.36,42.41,42.29,42.4,36500.0,33.6533,33.6931,33.5977,33.6851,36500.0
2010-12-22 09:55:00,42.4,42.52,42.39,42.5,40100.0,33.6851,33.7805,33.6772,33.7646,40100.0
2010-12-22 10:00:00,42.52,42.56,42.44,42.49,30700.0,33.7805,33.8122,33.7169,33.7566,30700.0
2010-12-22 10:05:00,42.47,42.54,42.41,42.51,33600.0,33.7407,33.7963,33.6931,33.7725,33600.0
2010-12-22 10:10:00,42.51,42.56,42.49,42.54,42700.0,33.7725,33.8122,33.7566,33.7963,42700.0
2010-12-22 10:15:00,42.53,42.56,42.5,42.53,29600.0,33.7884,33.8122,33.7646,33.7884,29600.0
2010-12-22 10:20:00,42.53,42.67,42.53,42.62,37800.0,33.7884,33.8996,33.7884,33.8599,37800.0
2010-12-22 10:25:00,42.63,42.66,42.57,42.58,32200.0,33.8679,33.8917,33.8202,33.8281,32200.0
2010-12-22 10:30:00,42.58,42.67,42.57,42.61,41600.0,33.8281,33.8996,33.8202,33.852,41600.0
2010-12-22 10:35:00,42.62,42.63,42.58,42.63,22600.0,33.8599,33.8679,33.8281,33.8679,22600.0
2010-12-22 10:40:00,42.63,42.63,42.55,42.56,35800.0,33.8679,33.8679,33.8043,33.8122,35800.0
2010-12-22 10:45:00,42.57,42.6,42.52,42.54,27200.0,33.8202,33.844,33.7805,33.7963,27200.0
2010-12-22 10:50:00,42.55,42.6,42.55,42.57,31600.0,33.8043,33.844,33.8043,33.8202,31600.0
2010-12-22 10:55:00,42.57,42.62,42.56,42.62,51400.0,33.8202,33.8599,33.8122,33.8599,51400.0
2010-12-22 11:00:00,42.62,42.71,42.62,42.7,41500.0,33.8599,33.9314,33.8599,33.9235,41500.0
2010-12-22 11:05:00,42.7,42.74,42.65,42.66,30400.0,33.9235,33.9552,33.8837,33.8917,30400.0
2010-12-22 11:10:00,42.66,42.69,42.63,42.68,22300.0,33.8917,33.9155,33.8679,33.9076,22300.0
2010-12-22 11:15:00,42.68,42.74,42.67,42.73,24000.0,33.9076,33.9552,33.8996,33.9473,24000.0
2010-12-22 11:20:00,42.72,42.77,42.68,42.72,25400.0,33.9394,33.9791,33.9076,33.9394,25400.0
2010-12-22 11:25:00,42.73,42.79,42.72,42.72,35100.0,33.9473,33.995,33.9394,33.9394,35100.0
2010-12-22 11:30:00,42.73,42.88,42.72,42.86,95800.0,33.9473,34.0665,33.9394,34.0506,95800.0
2010-12-22 11:35:00,42.86,42.86,42.76,42.81,34900.0,34.0506,34.0506,33.9711,34.0109,34900.0
2010-12-22 11:40:00,42.81,42.84,42.74,42.81,29600.0,34.0109,34.0347,33.9552,34.0109,29600.0
2010-12-22 11:45:00,42.81,42.89,42.81,42.84,27300.0,34.0109,34.0744,34.0109,34.0347,27300.0
2010-12-22 11:50:00,42.83,42.91,42.81,42.81,19100.0,34.0267,34.0903,34.0109,34.0109,19100.0
2010-12-22 11:55:00,42.81,42.82,42.8,42.81,11000.0,34.0109,34.0188,34.0029,34.0109,11000.0
2010-12-22 12:00:00,42.82,42.83,42.74,42.74,23700.0,34.0188,34.0267,33.9552,33.9552,23700.0
2010-12-22 12:05:00,42.74,42.82,42.74,42.82,21500.0,33.9552,34.0188,33.9552,34.0188,21500.0
2010-12-22 12:10:00,42.83,42.84,42.77,42.78,35000.0,34.0267,34.0347,33.9791,33.987,35000.0
2010-12-22 12:15:00,42.78,42.81,42.73,42.76,11500.0,33.987,34.0109,33.9473,33.9711,11500.0
2010-12-22 12:20:00,42.76,42.83,42.73,42.82,20200.0,33.9711,34.0267,33.9473,34.0188,20200.0
2010-12-22 12:25:00,42.83,42.85,42.81,42.85,10400.0,34.0267,34.0426,34.0109,34.0426,10400.0
2010-12-22 12:30:00,42.85,42.89,42.82,42.84,16700.0,34.0426,34.0744,34.0188,34.0347,16700.0
2010-12-22 12:35:00,42.85,42.85,42.79,42.8,13800.0,34.0426,34.0426,33.995,34.0029,13800.0
2010-12-22 12:40:00,42.81,42.83,42.74,42.75,11500.0,34.0109,34.0267,33.9552,33.9632,11500.0
2010-12-22 12:45:00,42.75,42.76,42.7,42.73,22700.0,33.9632,33.9711,33.9235,33.9473,22700.0
2010-12-22 12:50:00,42.73,42.74,42.67,42.72,14000.0,33.9473,33.9552,33.8996,33.9394,14000.0
2010-12-22 12:55:00,42.71,42.76,42.68,42.75,9300.0,33.9314,33.9711,33.9076,33.9632,9300.0
2010-12-22 13:00:00,42.74,42.75,42.72,42.72,14500.0,33.9552,33.9632,33.9394,33.9394,14500.0
2010-12-22 13:05:00,42.7,42.71,42.68,42.7,9700.0,33.9235,33.9314,33.9076,33.9235,9700.0
2010-12-22 13:10:00,42.69,42.69,42.66,42.66,22000.0,33.9155,33.9155,33.8917,33.8917,22000.0
2010-12-22 13:15:00,42.66,42.66,42.57,42.6,33100.0,33.8917,33.8917,33.8202,33.844,33100.0
2010-12-22 13:20:00,42.6,42.6,42.51,42.51,20200.0,33.844,33.844,33.7725,33.7725,20200.0
2010-12-22 13:25:00,42.51,42.57,42.51,42.56,12200.0,33.7725,33.8202,33.7725,33.8122,12200.0
2010-12-22 13:30:00,42.56,42.58,42.53,42.58,25500.0,33.8122,33.8281,33.7884,33.8281,25500.0
2010-12-22 13:35:00,42.59,42.59,42.52,42.53,41300.0,33.8361,33.8361,33.7805,33.7884,41300.0
2010-12-22 13:40:00,42.53,42.57,42.53,42.55,21500.0,33.7884,33.8202,33.7884,33.8043,21500.0
2010-12-22 13:45:00,42.54,42.56,42.53,42.54,38700.0,33.7963,33.8122,33.7884,33.7963,38700.0
2010-12-22 13:50:00,42.54,42.54,42.38,42.38,37900.0,33.7963,33.7963,33.6692,33.6692,37900.0
2010-12-22 13:55:00,42.39,42.43,42.39,42.43,16200.0,33.6772,33.709,33.6772,33.709,16200.0
2010-12-22 14:00:00,42.42,42.48,42.42,42.47,21600.0,33.701,33.7487,33.701,33.7407,21600.0
2010-12-22 14:05:00,42.47,42.55,42.47,42.55,24100.0,33.7407,33.8043,33.7407,33.8043,24100.0
2010-12-22 14:10:00,42.55,42.56,42.51,42.52,18200.0,33.8043,33.8122,33.7725,33.7805,18200.0
2010-12-22 14:15:00,42.53,42.55,42.51,42.52,7600.0,33.7884,33.8043,33.7725,33.7805,7600.0
2010-12-22 14:20:00,42.51,42.59,42.5,42.59,22600.0,33.7725,33.8361,33.7646,33.8361,22600.0
2010-12-22 14:25:00,42.59,42.61,42.51,42.51,22900.0,33.8361,33.852,33.7725,33.7725,22900.0
2010-12-22 14:30:00,42.51,42.52,42.47,42.5,18100.0,33.7725,33.7805,33.7407,33.7646,18100.0
2010-12-22 14:35:00,42.51,42.52,42.47,42.5,14200.0,33.7725,33.7805,33.7407,33.7646,14200.0
2010-12-22 14:40:00,42.5,42.51,42.45,42.5,17200.0,33.7646,33.7725,33.7248,33.7646,17200.0
2010-12-22 14:45:00,42.51,42.51,42.44,42.45,23500.0,33.7725,33.7725,33.7169,33.7248,23500.0
2010-12-22 14:50:00,42.45,42.46,42.39,42.46,19500.0,33.7248,33.7328,33.6772,33.7328,19500.0
2010-12-22 14:55:00,42.46,42.47,42.43,42.45,17000.0,33.7328,33.7407,33.709,33.7248,17000.0
2010-12-22 15:00:00,42.46,42.46,42.41,42.43,41200.0,33.7328,33.7328,33.6931,33.709,41200.0
2010-12-22 15:05:00,42.43,42.43,42.38,42.4,16000.0,33.709,33.709,33.6692,33.6851,16000.0
2010-12-22 15:10:00,42.4,42.43,42.39,42.4,21900.0,33.6851,33.709,33.6772,33.6851,21900.0
2010-12-22 15:15:00,42.4,42.47,42.39,42.47,39400.0,33.6851,33.7407,33.6772,33.7407,39400.0
2010-12-22 15:20:00,42.47,42.55,42.46,42.54,43000.0,33.7407,33.8043,33.7328,33.7963,43000.0
2010-12-22 15:25:00,42.54,42.54,42.47,42.49,30500.0,33.7963,33.7963,33.7407,33.7566,30500.0
2010-12-22 15:30:00,42.49,42.49,42.41,42.41,25300.0,33.7566,33.7566,33.6931,33.6931,25300.0
2010-12-22 15:35:00,42.42,42.49,42.39,42.43,54000.0,33.701,33.7566,33.6772,33.709,54000.0
2010-12-22 15:40:00,42.43,42.49,42.43,42.46,43500.0,33.709,33.7566,33.709,33.7328,43500.0
2010-12-22 15:45:00,42.46,42.53,42.46,42.5,61500.0,33.7328,33.7884,33.7328,33.7646,61500.0
2010-12-22 15:50:00,42.5,42.6,42.5,42.58,54400.0,33.7646,33.844,33.7646,33.8281,54400.0
2010-12-22 15:55:00,42.59,42.63,42.53,42.54,249700.0,33.8361,33.8679,33.7884,33.7963,249700.0
2010-12-23 09:30:00,42.21,42.55,42.21,42.52,69800.0,33.5342,33.8043,33.5342,33.7805,69800.0
2010-12-23 09:35:00,42.53,42.66,42.47,42.55,22500.0,33.7884,33.8917,33.7407,33.8043,22500.0
2010-12-23 09:40:00,42.53,42.65,42.52,42.6,27800.0,33.7884,33.8837,33.7805,33.844,27800.0
2010-12-23 09:45:00,42.6,42.76,42.58,42.67,41400.0,33.844,33.9711,33.8281,33.8996,41400.0
2010-12-23 09:50:00,42.67,42.67,42.59,42.59,20800.0,33.8996,33.8996,33.8361,33.8361,20800.0
2010-12-23 09:55:00,42.58,42.67,42.47,42.66,32300.0,33.8281,33.8996,33.7407,33.8917,32300.0
2010-12-23 10:00:00,42.65,42.7,42.6,42.65,24800.0,33.8837,33.9235,33.844,33.8837,24800.0
2010-12-23 10:05:00,42.66,42.78,42.65,42.78,40200.0,33.8917,33.987,33.8837,33.987,40200.0
2010-12-23 10:10:00,42.78,42.78,42.65,42.69,41700.0,33.987,33.987,33.8837,33.9155,41700.0
2010-12-23 10:15:00,42.71,42.71,42.53,42.53,25000.0,33.9314,33.9314,33.7884,33.7884,25000.0
2010-12-23 10:20:00,42.54,42.55,42.47,42.49,28400.0,33.7963,33.8043,33.7407,33.7566,28400.0
2010-12-23 10:25:00,42.49,42.53,42.47,42.53,13100.0,33.7566,33.7884,33.7407,33.7884,13100.0
2010-12-23 10:30:00,42.53,42.63,42.53,42.55,21000.0,33.7884,33.8679,33.7884,33.8043,21000.0
2010-12-23 10:35:00,42.57,42.57,42.49,42.5,12900.0,33.8202,33.8202,33.7566,33.7646,12900.0
2010-12-23 10:40:00,42.51,42.55,42.42,42.42,17100.0,33.7725,33.8043,33.701,33.701,17100.0
2010-12-23 10:45:00,42.42,42.47,42.4,42.4,24900.0,33.701,33.7407,33.6851,33.6851,24900.0
2010-12-23 10:50:00,42.4,42.49,42.4,42.49,15100.0,33.6851,33.7566,33.6851,33.7566,15100.0
2010-12-23 10:55:00,42.5,42.52,42.48,42.49,12200.0,33.7646,33.7805,33.7487,33.7566,12200.0
2010-12-23 11:00:00,42.49,42.5,42.43,42.44,8400.0,33.7566,33.7646,33.709,33.7169,8400.0
2010-12-23 11:05:00,42.43,42.44,42.39,42.39,15600.0,33.709,33.7169,33.6772,33.6772,15600.0
2010-12-23 11:10:00,42.4,42.44,42.35,42.44,30100.0,33.6851,33.7169,33.6454,33.7169,30100.0
2010-12-23 11:15:00,42.43,42.47,42.42,42.47,13300.0,33.709,33.7407,33.701,33.7407,13300.0
2010-12-23 11:20:00,42.47,42.47,42.39,42.42,16200.0,33.7407,33.7407,33.6772,33.701,16200.0
2010-12-23 11:25:00,42.43,42.47,42.42,42.46,10700.0,33.709,33.7407,33.701,33.7328,10700.0
2010-12-23 11:30:00,42.47,42.48,42.43,42.46,13700.0,33.7407,33.7487,33.709,33.7328,13700.0
2010-12-23 11:35:00,42.46,42.51,42.46,42.49,25500.0,33.7328,33.7725,33.7328,33.7566,25500.0
2010-12-23 11:40:00,42.48,42.5,42.45,42.5,21300.0,33.7487,33.7646,33.7248,33.7646,21300.0
2010-12-23 11:45:00,42.5,42.54,42.5,42.53,10200.0,33.7646,33.7963,33.7646,33.7884,10200.0
2010-12-23 11:50:00,42.53,42.54,42.5,42.5,9900.0,33.7884,33.7963,33.7646,33.7646,9900.0
2010-12-23 11:55:00,42.51,42.53,42.48,42.52,16200.0,33.7725,33.7884,33.7487,33.7805,16200.0
2010-12-23 12:00:00,42.52,42.57,42.51,42.51,13500.0,33.7805,33.8202,33.7725,33.7725,13500.0
2010-12-23 12:05:00,42.52,42.56,42.49,42.49,16400.0,33.7805,33.8122,33.7566,33.7566,16400.0
2010-12-23 12:10:00,42.49,42.52,42.47,42.5,16800.0,33.7566,33.7805,33.7407,33.7646,16800.0
2010-12-23 12:15:00,42.5,42.5,42.45,42.46,7700.0,33.7646,33.7646,33.7248,33.7328,7700.0
2010-12-23 12:20:00,42.46,42.49,42.45,42.46,10800.0,33.7328,33.7566,33.7248,33.7328,10800.0
2010-12-23 12:25:00,42.46,42.48,42.42,42.48,16100.0,33.7328,33.7487,33.701,33.7487,16100.0
2010-12-23 12:30:00,42.48,42.5,42.45,42.45,11900.0,33.7487,33.7646,33.7248,33.7248,11900.0
2010-12-23 12:35:00,42.44,42.47,42.44,42.45,4700.0,33.7169,33.7407,33.7169,33.7248,4700.0
2010-12-23 12:40:00,42.44,42.47,42.4,42.42,13200.0,33.7169,33.7407,33.6851,33.701,13200.0
2010-12-23 12:45:00,42.41,42.42,42.4,42.42,12000.0,33.6931,33.701,33.6851,33.701,12000.0
2010-12-23 12:50:00,42.42,42.44,42.4,42.4,7900.0,33.701,33.7169,33.6851,33.6851,7900.0
2010-12-23 12:55:00,42.41,42.41,42.36,42.37,12400.0,33.6931,33.6931,33.6533,33.6613,12400.0
2010-12-23 13:00:00,42.35,42.41,42.35,42.39,15900.0,33.6454,33.6931,33.6454,33.6772,15900.0
2010-12-23 13:05:00,42.39,42.4,42.37,42.37,14200.0,33.6772,33.6851,33.6613,33.6613,14200.0
2010-12-23 13:10:00,42.38,42.44,42.38,42.43,10500.0,33.6692,33.7169,33.6692,33.709,10500.0
2010-12-23 13:15:00,42.43,42.44,42.4,42.4,9600.0,33.709,33.7169,33.6851,33.6851,9600.0
2010-12-23 13:20:00,42.4,42.4,42.38,42.4,20900.0,33.6851,33.6851,33.6692,33.6851,20900.0
2010-12-23 13:25:00,42.4,42.4,42.35,42.39,12600.0,33.6851,33.6851,33.6454,33.6772,12600.0
2010-12-23 13:30:00,42.39,42.43,42.36,42.36,21200.0,33.6772,33.709,33.6533,33.6533,21200.0
2010-12-23 13:35:00,42.36,42.37,42.34,42.35,14000.0,33.6533,33.6613,33.6375,33.6454,14000.0
2010-12-23 13:40:00,42.37,42.4,42.26,42.26,52300.0,33.6613,33.6851,33.5739,33.5739,52300.0
2010-12-23 13:45:00,42.25,42.34,42.25,42.33,21200.0,33.566,33.6375,33.566,33.6295,21200.0
2010-12-23 13:50:00,42.32,42.32,42.28,42.29,17200.0,33.6216,33.6216,33.5898,33.5977,17200.0
2010-12-23 13:55:00,42.3,42.33,42.3,42.33,8900.0,33.6057,33.6295,33.6057,33.6295,8900.0
2010-12-23 14:00:00,42.33,42.37,42.31,42.31,9300.0,33.6295,33.6613,33.6136,33.6136,9300.0
2010-12-23 14:05:00,42.31,42.31,42.25,42.29,22800.0,33.6136,33.6136,33.566,33.5977,22800.0
2010-12-23 14:10:00,42.29,42.31,42.29,42.31,9700.0,33.5977,33.6136,33.5977,33.6136,9700.0
2010-12-23 14:15:00,42.3,42.3,42.22,42.24,31000.0,33.6057,33.6057,33.5421,33.558,31000.0
2010-12-23 14:20:00,42.23,42.24,42.17,42.2,22200.0,33.5501,33.558,33.5024,33.5262,22200.0
2010-12-23 14:25:00,42.19,42.24,42.13,42.18,21600.0,33.5183,33.558,33.4706,33.5103,21600.0
2010-12-23 14:30:00,42.17,42.21,42.16,42.2,17000.0,33.5024,33.5342,33.4945,33.5262,17000.0
2010-12-23 14:35:00,42.21,42.23,42.17,42.22,20500.0,33.5342,33.5501,33.5024,33.5421,20500.0
2010-12-23 14:40:00,42.23,42.26,42.2,42.24,23800.0,33.5501,33.5739,33.5262,33.558,23800.0
2010-12-23 14:45:00,42.23,42.26,42.19,42.19,25600.0,33.5501,33.5739,33.5183,33.5183,25600.0
2010-12-23 14:50:00,42.2,42.28,42.2,42.26,22000.0,33.5262,33.5898,33.5262,33.5739,22000.0
2010-12-23 14:55:00,42.26,42.31,42.22,42.3,17700.0,33.5739,33.6136,33.5421,33.6057,17700.0
2010-12-23 15:00:00,42.3,42.31,42.26,42.29,14400.0,33.6057,33.6136,33.5739,33.5977,14400.0
2010-12-23 15:05:00,42.28,42.34,42.28,42.29,17600.0,33.5898,33.6375,33.5898,33.5977,17600.0
2010-12-23 15:10:00,42.3,42.33,42.29,42.32,12300.0,33.6057,33.6295,33.5977,33.6216,12300.0
2010-12-23 15:15:00,42.33,42.35,42.29,42.33,18900.0,33.6295,33.6454,33.5977,33.6295,18900.0
2010-12-23 15:20:00,42.33,42.34,42.31,42.32,17000.0,33.6295,33.6375,33.6136,33.6216,17000.0
2010-12-23 15:25:00,42.31,42.37,42.31,42.37,20300.0,33.6136,33.6613,33.6136,33.6613,20300.0
2010-12-23 15:30:00,42.37,42.39,42.34,42.34,30500.0,33.6613,33.6772,33.6375,33.6375,30500.0
2010-12-23 15:35:00,42.33,42.34,42.28,42.34,26500.0,33.6295,33.6375,33.5898,33.6375,26500.0
2010-12-23 15:40:00,42.33,42.36,42.31,42.32,29500.0,33.6295,33.6533,33.6136,33.6216,29500.0
2010-12-23 15:45:00,42.33,42.33,42.28,42.33,28200.0,33.6295,33.6295,33.5898,33.6295,28200.0
2010-12-23 15:50:00,42.33,42.37,42.31,42.36,34500.0,33.6295,33.6613,33.6136,33.6533,34500.0
2010-12-23 15:55:00,42.37,42.41,42.34,42.38,113600.0,33.6613,33.6931,33.6375,33.6692,113600.0
2010-12-27 09:30:00,42.08,42.49,42.04,42.49,39000.0,33.4309,33.7566,33.3991,33.7566,39000.0
2010-12-27 09:35:00,42.49,42.75,42.48,42.75,29000.0,33.7566,33.9632,33.7487,33.9632,29000.0
2010-12-27 09:40:00,42.72,42.83,42.67,42.76,47400.0,33.9394,34.0267,33.8996,33.9711,47400.0
2010-12-27 09:45:00,42.76,42.83,42.63,42.78,28900.0,33.9711,34.0267,33.8679,33.987,28900.0
2010-12-27 09:50:00,42.77,42.78,42.61,42.62,35100.0,33.9791,33.987,33.852,33.8599,35100.0
2010-12-27 09:55:00,42.63,42.7,42.62,42.65,16200.0,33.8679,33.9235,33.8599,33.8837,16200.0
2010-12-27 10:00:00,42.64,42.7,42.59,42.68,18400.0,33.8758,33.9235,33.8361,33.9076,18400.0
2010-12-27 10:05:00,42.68,42.7,42.64,42.66,6300.0,33.9076,33.9235,33.8758,33.8917,6300.0
2010-12-27 10:10:00,42.67,42.7,42.65,42.7,15100.0,33.8996,33.9235,33.8837,33.9235,15100.0
2010-12-27 10:15:00,42.7,42.71,42.69,42.7,28700.0,33.9235,33.9314,33.9155,33.9235,28700.0
2010-12-27 10:20:00,42.7,42.7,42.68,42.69,27300.0,33.9235,33.9235,33.9076,33.9155,27300.0
2010-12-27 10:25:00,42.69,42.71,42.69,42.71,25700.0,33.9155,33.9314,33.9155,33.9314,25700.0
2010-12-27 10:30:00,42.7,42.7,42.63,42.64,18300.0,33.9235,33.9235,33.8679,33.8758,18300.0
2010-12-27 10:35:00,42.63,42.7,42.62,42.68,7500.0,33.8679,33.9235,33.8599,33.9076,7500.0
2010-12-27 10:40:00,42.69,42.71,42.67,42.69,7600.0,33.9155,33.9314,33.8996,33.9155,7600.0
2010-12-27 10:45:00,42.68,42.68,42.6,42.64,7800.0,33.9076,33.9076,33.844,33.8758,7800.0
2010-12-27 10:50:00,42.64,42.66,42.6,42.63,9300.0,33.8758,33.8917,33.844,33.8679,9300.0
2010-12-27 10:55:00,42.64,42.65,42.54,42.57,10800.0,33.8758,33.8837,33.7963,33.8202,10800.0
2010-12-27 11:00:00,42.57,42.61,42.56,42.56,18000.0,33.8202,33.852,33.8122,33.8122,18000.0
2010-12-27 11:05:00,42.55,42.57,42.54,42.55,3200.0,33.8043,33.8202,33.7963,33.8043,3200.0
2010-12-27 11:10:00,42.56,42.61,42.54,42.55,8900.0,33.8122,33.852,33.7963,33.8043,8900.0
2010-12-27 11:15:00,42.56,42.56,42.54,42.54,4000.0,33.8122,33.8122,33.7963,33.7963,4000.0
2010-12-27 11:20:00,42.56,42.58,42.51,42.52,5500.0,33.8122,33.8281,33.7725,33.7805,5500.0
2010-12-27 11:25:00,42.53,42.55,42.48,42.48,8700.0,33.7884,33.8043,33.7487,33.7487,8700.0
2010-12-27 11:30:00,42.48,42.55,42.47,42.53,13400.0,33.7487,33.8043,33.7407,33.7884,13400.0
2010-12-27 11:35:00,42.52,42.57,42.52,42.57,3400.0,33.7805,33.8202,33.7805,33.8202,3400.0
2010-12-27 11:40:00,42.56,42.57,42.54,42.56,2800.0,33.8122,33.8202,33.7963,33.8122,2800.0
2010-12-27 11:45:00,42.56,42.56,42.53,42.54,5300.0,33.8122,33.8122,33.7884,33.7963,5300.0
2010-12-27 11:50:00,42.55,42.56,42.53,42.55,6200.0,33.8043,33.8122,33.7884,33.8043,6200.0
2010-12-27 11:55:00,42.55,42.57,42.53,42.53,5200.0,33.8043,33.8202,33.7884,33.7884,5200.0
2010-12-27 12:00:00,42.52,42.55,42.51,42.54,5100.0,33.7805,33.8043,33.7725,33.7963,5100.0
2010-12-27 12:05:00,42.54,42.59,42.51,42.53,9400.0,33.7963,33.8361,33.7725,33.7884,9400.0
2010-12-27 12:10:00,42.54,42.57,42.53,42.57,7300.0,33.7963,33.8202,33.7884,33.8202,7300.0
2010-12-27 12:15:00,42.57,42.57,42.51,42.53,6600.0,33.8202,33.8202,33.7725,33.7884,6600.0
2010-12-27 12:20:00,42.52,42.55,42.52,42.53,8700.0,33.7805,33.8043,33.7805,33.7884,8700.0
2010-12-27 12:25:00,42.52,42.54,42.52,42.54,3400.0,33.7805,33.7963,33.7805,33.7963,3400.0
2010-12-27 12:30:00,42.54,42.54,42.51,42.53,16100.0,33.7963,33.7963,33.7725,33.7884,16100.0
2010-12-27 12:35:00,42.53,42.53,42.49,42.5,5300.0,33.7884,33.7884,33.7566,33.7646,5300.0
2010-12-27 12:40:00,42.49,42.52,42.49,42.52,5800.0,33.7566,33.7805,33.7566,33.7805,5800.0
2010-12-27 12:45:00,42.51,42.55,42.51,42.55,4900.0,33.7725,33.8043,33.7725,33.8043,4900.0
2010-12-27 12:50:00,42.54,42.54,42.48,42.52,8500.0,33.7963,33.7963,33.7487,33.7805,8500.0
2010-12-27 12:55:00,42.53,42.55,42.52,42.55,9000.0,33.7884,33.8043,33.7805,33.8043,9000.0
2010-12-27 13:00:00,42.55,42.56,42.51,42.52,11300.0,33.8043,33.8122,33.7725,33.7805,11300.0
2010-12-27 13:05:00,42.53,42.55,42.5,42.51,5600.0,33.7884,33.8043,33.7646,33.7725,5600.0
2010-12-27 13:10:00,42.51,42.56,42.49,42.53,12700.0,33.7725,33.8122,33.7566,33.7884,12700.0
2010-12-27 13:15:00,42.54,42.56,42.51,42.53,15600.0,33.7963,33.8122,33.7725,33.7884,15600.0
2010-12-27 13:20:00,42.54,42.56,42.5,42.53,8100.0,33.7963,33.8122,33.7646,33.7884,8100.0
2010-12-27 13:25:00,42.53,42.59,42.52,42.53,17000.0,33.7884,33.8361,33.7805,33.7884,17000.0
2010-12-27 13:30:00,42.54,42.57,42.53,42.53,8400.0,33.7963,33.8202,33.7884,33.7884,8400.0
2010-12-27 13:35:00,42.53,42.56,42.53,42.54,11000.0,33.7884,33.8122,33.7884,33.7963,11000.0
2010-12-27 13:40:00,42.55,42.56,42.53,42.56,8300.0,33.8043,33.8122,33.7884,33.8122,8300.0
2010-12-27 13:45:00,42.56,42.59,42.51,42.51,13500.0,33.8122,33.8361,33.7725,33.7725,13500.0
2010-12-27 13:50:00,42.52,42.53,42.51,42.53,14900.0,33.7805,33.7884,33.7725,33.7884,14900.0
2010-12-27 13:55:00,42.52,42.54,42.48,42.53,12900.0,33.7805,33.7963,33.7487,33.7884,12900.0
2010-12-27 14:00:00,42.53,42.54,42.45,42.46,27600.0,33.7884,33.7963,33.7248,33.7328,27600.0
2010-12-27 14:05:00,42.46,42.52,42.46,42.49,25600.0,33.7328,33.7805,33.7328,33.7566,25600.0
2010-12-27 14:10:00,42.5,42.51,42.48,42.5,15200.0,33.7646,33.7725,33.7487,33.7646,15200.0
2010-12-27 14:15:00,42.51,42.54,42.5,42.5,4200.0,33.7725,33.7963,33.7646,33.7646,4200.0
2010-12-27 14:20:00,42.51,42.53,42.5,42.52,9500.0,33.7725,33.7884,33.7646,33.7805,9500.0
2010-12-27 14:25:00,42.51,42.52,42.5,42.5,3300.0,33.7725,33.7805,33.7646,33.7646,3300.0
2010-12-27 14:30:00,42.5,42.55,42.5,42.5,22200.0,33.7646,33.8043,33.7646,33.7646,22200.0
2010-12-27 14:35:00,42.5,42.5,42.49,42.49,16900.0,33.7646,33.7646,33.7566,33.7566,16900.0
2010-12-27 14:40:00,42.5,42.54,42.49,42.54,9500.0,33.7646,33.7963,33.7566,33.7963,9500.0
2010-12-27 14:45:00,42.55,42.58,42.55,42.56,4700.0,33.8043,33.8281,33.8043,33.8122,4700.0
2010-12-27 14:50:00,42.55,42.6,42.54,42.57,30700.0,33.8043,33.844,33.7963,33.8202,30700.0
2010-12-27 14:55:00,42.56,42.56,42.49,42.55,16000.0,33.8122,33.8122,33.7566,33.8043,16000.0
2010-12-27 15:00:00,42.56,42.58,42.53,42.58,12400.0,33.8122,33.8281,33.7884,33.8281,12400.0
2010-12-27 15:05:00,42.58,42.62,42.56,42.56,13000.0,33.8281,33.8599,33.8122,33.8122,13000.0
2010-12-27 15:10:00,42.56,42.57,42.53,42.53,9100.0,33.8122,33.8202,33.7884,33.7884,9100.0
2010-12-27 15:15:00,42.53,42.55,42.51,42.52,13200.0,33.7884,33.8043,33.7725,33.7805,13200.0
2010-12-27 15:20:00,42.53,42.56,42.53,42.53,14300.0,33.7884,33.8122,33.7884,33.7884,14300.0
2010-12-27 15:25:00,42.53,42.58,42.53,42.53,21800.0,33.7884,33.8281,33.7884,33.7884,21800.0
2010-12-27 15:30:00,42.53,42.59,42.53,42.57,14600.0,33.7884,33.8361,33.7884,33.8202,14600.0
2010-12-27 15:35:00,42.56,42.57,42.53,42.56,19600.0,33.8122,33.8202,33.7884,33.8122,19600.0
2010-12-27 15:40:00,42.55,42.62,42.55,42.59,30700.0,33.8043,33.8599,33.8043,33.8361,30700.0
2010-12-27 15:45:00,42.58,42.58,42.53,42.56,27800.0,33.8281,33.8281,33.7884,33.8122,27800.0
2010-12-27 15:50:00,42.56,42.57,42.5,42.57,38900.0,33.8122,33.8202,33.7646,33.8202,38900.0
2010-12-27 15:55:00,42.56,42.61,42.54,42.6,106800.0,33.8122,33.852,33.7963,33.844,106800.0
2010-12-28 09:30:00,42.39,42.72,42.32,42.66,45300.0,33.6772,33.9394,33.6216,33.8917,45300.0
2010-12-28 09:35:00,42.64,42.75,42.64,42.74,12400.0,33.8758,33.9632,33.8758,33.9552,12400.0
2010-12-28 09:40:00,42.7,42.76,42.65,42.65,12800.0,33.9235,33.9711,33.8837,33.8837,12800.0
2010-12-28 09:45:00,42.64,42.8,42.62,42.72,8400.0,33.8758,34.0029,33.8599,33.9394,8400.0
2010-12-28 09:50:00,42.72,42.81,42.72,42.77,23700.0,33.9394,34.0109,33.9394,33.9791,23700.0
2010-12-28 09:55:00,42.78,42.88,42.76,42.8,29600.0,33.987,34.0665,33.9711,34.0029,29600.0
2010-12-28 10:00:00,42.79,42.9,42.78,42.79,43000.0,33.995,34.0824,33.987,33.995,43000.0
2010-12-28 10:05:00,42.81,42.84,42.76,42.82,28000.0,34.0109,34.0347,33.9711,34.0188,28000.0
2010-12-28 10:10:00,42.82,42.86,42.79,42.81,21100.0,34.0188,34.0506,33.995,34.0109,21100.0
2010-12-28 10:15:00,42.79,42.84,42.79,42.84,15800.0,33.995,34.0347,33.995,34.0347,15800.0
2010-12-28 10:20:00,42.83,42.88,42.8,42.88,21000.0,34.0267,34.0665,34.0029,34.0665,21000.0
2010-12-28 10:25:00,42.89,42.95,42.88,42.95,15900.0,34.0744,34.1221,34.0665,34.1221,15900.0
2010-12-28 10:30:00,42.94,42.94,42.77,42.77,13100.0,34.1141,34.1141,33.9791,33.9791,13100.0
2010-12-28 10:35:00,42.77,42.82,42.77,42.77,11000.0,33.9791,34.0188,33.9791,33.9791,11000.0
2010-12-28 10:40:00,42.76,42.78,42.73,42.74,17100.0,33.9711,33.987,33.9473,33.9552,17100.0
2010-12-28 10:45:00,42.73,42.77,42.68,42.68,8600.0,33.9473,33.9791,33.9076,33.9076,8600.0
2010-12-28 10:50:00,42.67,42.71,42.67,42.71,9200.0,33.8996,33.9314,33.8996,33.9314,9200.0
2010-12-28 10:55:00,42.73,42.77,42.7,42.73,9100.0,33.9473,33.9791,33.9235,33.9473,9100.0
2010-12-28 11:00:00,42.71,42.78,42.71,42.78,7600.0,33.9314,33.987,33.9314,33.987,7600.0
2010-12-28 11:05:00,42.78,42.82,42.74,42.76,11800.0,33.987,34.0188,33.9552,33.9711,11800.0
2010-12-28 11:10:00,42.77,42.82,42.76,42.76,6000.0,33.9791,34.0188,33.9711,33.9711,6000.0
2010-12-28 11:15:00,42.76,42.78,42.72,42.73,9000.0,33.9711,33.987,33.9394,33.9473,9000.0
2010-12-28 11:20:00,42.74,42.74,42.7,42.73,4300.0,33.9552,33.9552,33.9235,33.9473,4300.0
2010-12-28 11:25:00,42.73,42.76,42.72,42.74,5900.0,33.9473,33.9711,33.9394,33.9552,5900.0
2010-12-28 11:30:00,42.73,42.73,42.63,42.65,16800.0,33.9473,33.9473,33.8679,33.8837,16800.0
2010-12-28 11:35:00,42.66,42.72,42.66,42.72,10600.0,33.8917,33.9394,33.8917,33.9394,10600.0
2010-12-28 11:40:00,42.72,42.72,42.66,42.66,5000.0,33.9394,33.9394,33.8917,33.8917,5000.0
2010-12-28 11:45:00,42.67,42.67,42.62,42.63,10600.0,33.8996,33.8996,33.8599,33.8679,10600.0
2010-12-28 11:50:00,42.62,42.64,42.6,42.64,7400.0,33.8599,33.8758,33.844,33.8758,7400.0
2010-12-28 11:55:00,42.63,42.65,42.56,42.57,14100.0,33.8679,33.8837,33.8122,33.8202,14100.0
2010-12-28 12:00:00,42.56,42.59,42.54,42.59,10800.0,33.8122,33.8361,33.7963,33.8361,10800.0
2010-12-28 12:05:00,42.6,42.61,42.59,42.59,5100.0,33.844,33.852,33.8361,33.8361,5100.0
2010-12-28 12:10:00,42.58,42.6,42.55,42.58,12100.0,33.8281,33.844,33.8043,33.8281,12100.0
2010-12-28 12:15:00,42.59,42.62,42.59,42.6,8200.0,33.8361,33.8599,33.8361,33.844,8200.0
2010-12-28 12:20:00,42.6,42.66,42.57,42.62,26100.0,33.844,33.8917,33.8202,33.8599,26100.0
2010-12-28 12:25:00,42.62,42.65,42.6,42.6,17900.0,33.8599,33.8837,33.844,33.844,17900.0
2010-12-28 12:30:00,42.61,42.62,42.58,42.62,10000.0,33.852,33.8599,33.8281,33.8599,10000.0
2010-12-28 12:35:00,42.61,42.64,42.6,42.64,7500.0,33.852,33.8758,33.844,33.8758,7500.0
2010-12-28 12:40:00,42.64,42.66,42.64,42.66,8500.0,33.8758,33.8917,33.8758,33.8917,8500.0
2010-12-28 12:45:00,42.64,42.68,42.63,42.63,5000.0,33.8758,33.9076,33.8679,33.8679,5000.0
2010-12-28 12:50:00,42.64,42.7,42.64,42.69,8400.0,33.8758,33.9235,33.8758,33.9155,8400.0
2010-12-28 12:55:00,42.69,42.73,42.67,42.68,20800.0,33.9155,33.9473,33.8996,33.9076,20800.0
2010-12-28 13:00:00,42.69,42.72,42.68,42.7,9500.0,33.9155,33.9394,33.9076,33.9235,9500.0
2010-12-28 13:05:00,42.7,42.74,42.69,42.74,7300.0,33.9235,33.9552,33.9155,33.9552,7300.0
2010-12-28 13:10:00,42.74,42.78,42.73,42.78,14200.0,33.9552,33.987,33.9473,33.987,14200.0
2010-12-28 13:15:00,42.77,42.8,42.76,42.8,15800.0,33.9791,34.0029,33.9711,34.0029,15800.0
2010-12-28 13:20:00,42.79,42.8,42.75,42.75,8700.0,33.995,34.0029,33.9632,33.9632,8700.0
2010-12-28 13:25:00,42.76,42.76,42.73,42.74,14100.0,33.9711,33.9711,33.9473,33.9552,14100.0
2010-12-28 13:30:00,42.75,42.82,42.75,42.78,26700.0,33.9632,34.0188,33.9632,33.987,26700.0
2010-12-28 13:35:00,42.79,42.81,42.76,42.78,16000.0,33.995,34.0109,33.9711,33.987,16000.0
2010-12-28 13:40:00,42.79,42.79,42.76,42.77,3500.0,33.995,33.995,33.9711,33.9791,3500.0
2010-12-28 13:45:00,42.77,42.82,42.76,42.81,11900.0,33.9791,34.0188,33.9711,34.0109,11900.0
2010-12-28 13:50:00,42.81,42.81,42.78,42.78,11000.0,34.0109,34.0109,33.987,33.987,11000.0
2010-12-28 13:55:00,42.78,42.82,42.78,42.8,17100.0,33.987,34.0188,33.987,34.0029,17100.0
2010-12-28 14:00:00,42.79,42.79,42.75,42.76,6200.0,33.995,33.995,33.9632,33.9711,6200.0
2010-12-28 14:05:00,42.76,42.78,42.73,42.75,19000.0,33.9711,33.987,33.9473,33.9632,19000.0
2010-12-28 14:10:00,42.76,42.77,42.71,42.75,11800.0,33.9711,33.9791,33.9314,33.9632,11800.0
2010-12-28 14:15:00,42.74,42.76,42.73,42.75,10700.0,33.9552,33.9711,33.9473,33.9632,10700.0
2010-12-28 14:20:00,42.76,42.8,42.75,42.79,7700.0,33.9711,34.0029,33.9632,33.995,7700.0
2010-12-28 14:25:00,42.79,42.82,42.78,42.81,12700.0,33.995,34.0188,33.987,34.0109,12700.0
2010-12-28 14:30:00,42.81,42.82,42.79,42.8,9800.0,34.0109,34.0188,33.995,34.0029,9800.0
2010-12-28 14:35:00,42.8,42.8,42.72,42.72,30600.0,34.0029,34.0029,33.9394,33.9394,30600.0
2010-12-28 14:40:00,42.72,42.73,42.68,42.73,32100.0,33.9394,33.9473,33.9076,33.9473,32100.0
2010-12-28 14:45:00,42.73,42.76,42.73,42.76,4200.0,33.9473,33.9711,33.9473,33.9711,4200.0
2010-12-28 14:50:00,42.75,42.79,42.75,42.79,22000.0,33.9632,33.995,33.9632,33.995,22000.0
2010-12-28 14:55:00,42.79,42.84,42.78,42.84,17600.0,33.995,34.0347,33.987,34.0347,17600.0
2010-12-28 15:00:00,42.83,42.84,42.8,42.8,9200.0,34.0267,34.0347,34.0029,34.0029,9200.0
2010-12-28 15:05:00,42.81,42.81,42.8,42.81,17800.0,34.0109,34.0109,34.0029,34.0109,17800.0
2010-12-28 15:10:00,42.8,42.81,42.74,42.76,35000.0,34.0029,34.0109,33.9552,33.9711,35000.0
2010-12-28 15:15:00,42.76,42.82,42.76,42.81,8900.0,33.9711,34.0188,33.9711,34.0109,8900.0
2010-12-28 15:20:00,42.81,42.83,42.77,42.78,23500.0,34.0109,34.0267,33.9791,33.987,23500.0
2010-12-28 15:25:00,42.78,42.82,42.75,42.79,22900.0,33.987,34.0188,33.9632,33.995,22900.0
2010-12-28 15:30:00,42.79,42.84,42.79,42.84,18300.0,33.995,34.0347,33.995,34.0347,18300.0
2010-12-28 15:35:00,42.84,42.86,42.8,42.81,29200.0,34.0347,34.0506,34.0029,34.0109,29200.0
2010-12-28 15:40:00,42.8,42.85,42.8,42.84,24000.0,34.0029,34.0426,34.0029,34.0347,24000.0
2010-12-28 15:45:00,42.84,42.85,42.82,42.84,37600.0,34.0347,34.0426,34.0188,34.0347,37600.0
2010-12-28 15:50:00,42.84,42.85,42.81,42.82,35600.0,34.0347,34.0426,34.0109,34.0188,35600.0
2010-12-28 15:55:00,42.82,42.82,42.78,42.81,89000.0,34.0188,34.0188,33.987,34.0109,89000.0
2010-12-29 09:30:00,42.79,42.9,42.75,42.75,23200.0,33.995,34.0824,33.9632,33.9632,23200.0
2010-12-29 09:35:00,42.73,42.75,42.62,42.65,11800.0,33.9473,33.9632,33.8599,33.8837,11800.0
2010-12-29 09:40:00,42.6,42.7,42.6,42.68,11400.0,33.844,33.9235,33.844,33.9076,11400.0
2010-12-29 09:45:00,42.68,42.76,42.68,42.72,5600.0,33.9076,33.9711,33.9076,33.9394,5600.0
2010-12-29 09:50:00,42.73,42.73,42.62,42.7,18300.0,33.9473,33.9473,33.8599,33.9235,18300.0
2010-12-29 09:55:00,42.71,42.74,42.67,42.74,6900.0,33.9314,33.9552,33.8996,33.9552,6900.0
2010-12-29 10:00:00,42.72,42.74,42.67,42.67,7000.0,33.9394,33.9552,33.8996,33.8996,7000.0
2010-12-29 10:05:00,42.66,42.71,42.62,42.63,13300.0,33.8917,33.9314,33.8599,33.8679,13300.0
2010-12-29 10:10:00,42.63,42.67,42.6,42.63,13100.0,33.8679,33.8996,33.844,33.8679,13100.0
2010-12-29 10:15:00,42.64,42.66,42.56,42.59,12900.0,33.8758,33.8917,33.8122,33.8361,12900.0
2010-12-29 10:20:00,42.6,42.61,42.56,42.57,13800.0,33.844,33.852,33.8122,33.8202,13800.0
2010-12-29 10:25:00,42.58,42.62,42.45,42.49,24900.0,33.8281,33.8599,33.7248,33.7566,24900.0
2010-12-29 10:30:00,42.48,42.51,42.47,42.47,8800.0,33.7487,33.7725,33.7407,33.7407,8800.0
2010-12-29 10:35:00,42.5,42.5,42.46,42.48,7100.0,33.7646,33.7646,33.7328,33.7487,7100.0
2010-12-29 10:40:00,42.47,42.56,42.47,42.54,12300.0,33.7407,33.8122,33.7407,33.7963,12300.0
2010-12-29 10:45:00,42.53,42.57,42.51,42.57,16100.0,33.7884,33.8202,33.7725,33.8202,16100.0
2010-12-29 10:50:00,42.56,42.6,42.53,42.6,13100.0,33.8122,33.844,33.7884,33.844,13100.0
2010-12-29 10:55:00,42.59,42.6,42.53,42.56,11000.0,33.8361,33.844,33.7884,33.8122,11000.0
2010-12-29 11:00:00,42.57,42.65,42.57,42.64,9700.0,33.8202,33.8837,33.8202,33.8758,9700.0
2010-12-29 11:05:00,42.64,42.65,42.56,42.6,32500.0,33.8758,33.8837,33.8122,33.844,32500.0
2010-12-29 11:10:00,42.61,42.64,42.53,42.54,32800.0,33.852,33.8758,33.7884,33.7963,32800.0
2010-12-29 11:15:00,42.54,42.61,42.54,42.6,12300.0,33.7963,33.852,33.7963,33.844,12300.0
2010-12-29 11:20:00,42.59,42.62,42.55,42.57,7600.0,33.8361,33.8599,33.8043,33.8202,7600.0
2010-12-29 11:25:00,42.58,42.62,42.58,42.6,6900.0,33.8281,33.8599,33.8281,33.844,6900.0
2010-12-29 11:30:00,42.6,42.6,42.56,42.58,12300.0,33.844,33.844,33.8122,33.8281,12300.0
2010-12-29 11:35:00,42.59,42.62,42.54,42.56,23300.0,33.8361,33.8599,33.7963,33.8122,23300.0
2010-12-29 11:40:00,42.56,42.57,42.52,42.52,14700.0,33.8122,33.8202,33.7805,33.7805,14700.0
2010-12-29 11:45:00,42.54,42.55,42.51,42.55,7600.0,33.7963,33.8043,33.7725,33.8043,7600.0
2010-12-29 11:50:00,42.55,42.57,42.53,42.53,7100.0,33.8043,33.8202,33.7884,33.7884,7100.0
2010-12-29 11:55:00,42.54,42.57,42.51,42.57,12800.0,33.7963,33.8202,33.7725,33.8202,12800.0
2010-12-29 12:00:00,42.56,42.59,42.54,42.58,8600.0,33.8122,33.8361,33.7963,33.8281,8600.0
2010-12-29 12:05:00,42.58,42.64,42.58,42.61,17500.0,33.8281,33.8758,33.8281,33.852,17500.0
2010-12-29 12:10:00,42.62,42.62,42.56,42.57,14700.0,33.8599,33.8599,33.8122,33.8202,14700.0
2010-12-29 12:15:00,42.57,42.59,42.55,42.55,8800.0,33.8202,33.8361,33.8043,33.8043,8800.0
2010-12-29 12:20:00,42.54,42.58,42.54,42.55,7300.0,33.7963,33.8281,33.7963,33.8043,7300.0
2010-12-29 12:25:00,42.56,42.58,42.55,42.57,3700.0,33.8122,33.8281,33.8043,33.8202,3700.0
2010-12-29 12:30:00,42.55,42.59,42.53,42.56,29300.0,33.8043,33.8361,33.7884,33.8122,29300.0
2010-12-29 12:35:00,42.57,42.57,42.53,42.55,3700.0,33.8202,33.8202,33.7884,33.8043,3700.0
2010-12-29 12:40:00,42.55,42.57,42.55,42.57,5600.0,33.8043,33.8202,33.8043,33.8202,5600.0
2010-12-29 12:45:00,42.58,42.63,42.58,42.59,11900.0,33.8281,33.8679,33.8281,33.8361,11900.0
2010-12-29 12:50:00,42.58,42.6,42.53,42.56,35400.0,33.8281,33.844,33.7884,33.8122,35400.0
2010-12-29 12:55:00,42.55,42.6,42.55,42.56,44200.0,33.8043,33.844,33.8043,33.8122,44200.0
2010-12-29 13:00:00,42.56,42.63,42.56,42.62,10200.0,33.8122,33.8679,33.8122,33.8599,10200.0
2010-12-29 13:05:00,42.62,42.63,42.58,42.63,15400.0,33.8599,33.8679,33.8281,33.8679,15400.0
2010-12-29 13:10:00,42.62,42.66,42.6,42.62,54400.0,33.8599,33.8917,33.844,33.8599,54400.0
2010-12-29 13:15:00,42.62,42.67,42.62,42.64,36100.0,33.8599,33.8996,33.8599,33.8758,36100.0
2010-12-29 13:20:00,42.64,42.67,42.62,42.67,10300.0,33.8758,33.8996,33.8599,33.8996,10300.0
2010-12-29 13:25:00,42.67,42.67,42.65,42.65,7300.0,33.8996,33.8996,33.8837,33.8837,7300.0
2010-12-29 13:30:00,42.65,42.67,42.61,42.64,25700.0,33.8837,33.8996,33.852,33.8758,25700.0
2010-12-29 13:35:00,42.65,42.66,42.63,42.64,6000.0,33.8837,33.8917,33.8679,33.8758,6000.0
2010-12-29 13:40:00,42.64,42.66,42.61,42.63,16600.0,33.8758,33.8917,33.852,33.8679,16600.0
2010-12-29 13:45:00,42.62,42.66,42.6,42.64,39000.0,33.8599,33.8917,33.844,33.8758,39000.0
2010-12-29 13:50:00,42.64,42.65,42.61,42.61,8400.0,33.8758,33.8837,33.852,33.852,8400.0
2010-12-29 13:55:00,42.61,42.66,42.61,42.64,36400.0,33.852,33.8917,33.852,33.8758,36400.0
2010-12-29 14:00:00,42.64,42.66,42.61,42.66,30600.0,33.8758,33.8917,33.852,33.8917,30600.0
2010-12-29 14:05:00,42.65,42.67,42.64,42.67,9600.0,33.8837,33.8996,33.8758,33.8996,9600.0
2010-12-29 14:10:00,42.66,42.67,42.66,42.66,4500.0,33.8917,33.8996,33.8917,33.8917,4500.0
2010-12-29 14:15:00,42.67,42.67,42.64,42.67,7500.0,33.8996,33.8996,33.8758,33.8996,7500.0
2010-12-29 14:20:00,42.66,42.67,42.62,42.63,19800.0,33.8917,33.8996,33.8599,33.8679,19800.0
2010-12-29 14:25:00,42.63,42.66,42.63,42.66,7100.0,33.8679,33.8917,33.8679,33.8917,7100.0
2010-12-29 14:30:00,42.66,42.67,42.65,42.65,10400.0,33.8917,33.8996,33.8837,33.8837,10400.0
2010-12-29 14:35:00,42.65,42.66,42.64,42.65,6000.0,33.8837,33.8917,33.8758,33.8837,6000.0
2010-12-29 14:40:00,42.66,42.66,42.64,42.65,6200.0,33.8917,33.8917,33.8758,33.8837,6200.0
2010-12-29 14:45:00,42.64,42.67,42.64,42.65,8300.0,33.8758,33.8996,33.8758,33.8837,8300.0
2010-12-29 14:50:00,42.66,42.67,42.64,42.64,13600.0,33.8917,33.8996,33.8758,33.8758,13600.0
2010-12-29 14:55:00,42.65,42.66,42.65,42.66,4700.0,33.8837,33.8917,33.8837,33.8917,4700.0
2010-12-29 15:00:00,42.65,42.67,42.64,42.66,8800.0,33.8837,33.8996,33.8758,33.8917,8800.0
2010-12-29 15:05:00,42.66,42.67,42.64,42.66,21400.0,33.8917,33.8996,33.8758,33.8917,21400.0
2010-12-29 15:10:00,42.66,42.67,42.65,42.66,8800.0,33.8917,33.8996,33.8837,33.8917,8800.0
2010-12-29 15:15:00,42.65,42.67,42.65,42.66,3900.0,33.8837,33.8996,33.8837,33.8917,3900.0
2010-12-29 15:20:00,42.67,42.67,42.66,42.66,11000.0,33.8996,33.8996,33.8917,33.8917,11000.0
2010-12-29 15:25:00,42.67,42.67,42.63,42.63,51700.0,33.8996,33.8996,33.8679,33.8679,51700.0
2010-12-29 15:30:00,42.63,42.65,42.63,42.64,11900.0,33.8679,33.8837,33.8679,33.8758,11900.0
2010-12-29 15:35:00,42.64,42.66,42.64,42.66,11000.0,33.8758,33.8917,33.8758,33.8917,11000.0
2010-12-29 15:40:00,42.66,42.66,42.62,42.62,28800.0,33.8917,33.8917,33.8599,33.8599,28800.0
2010-12-29 15:45:00,42.61,42.63,42.6,42.61,38600.0,33.852,33.8679,33.844,33.852,38600.0
2010-12-29 15:50:00,42.61,42.66,42.6,42.62,41300.0,33.852,33.8917,33.844,33.8599,41300.0
2010-12-29 15:55:00,42.61,42.62,42.58,42.61,107500.0,33.852,33.8599,33.8281,33.852,107500.0
2010-12-30 09:30:00,42.47,42.58,42.47,42.5,19500.0,33.7407,33.8281,33.7407,33.7646,19500.0
2010-12-30 09:35:00,42.52,42.56,42.5,42.52,4500.0,33.7805,33.8122,33.7646,33.7805,4500.0
2010-12-30 09:40:00,42.5,42.5,42.34,42.46,19300.0,33.7646,33.7646,33.6375,33.7328,19300.0
2010-12-30 09:45:00,42.47,42.49,42.4,42.48,10900.0,33.7407,33.7566,33.6851,33.7487,10900.0
2010-12-30 09:50:00,42.47,42.47,42.37,42.43,26600.0,33.7407,33.7407,33.6613,33.709,26600.0
2010-12-30 09:55:00,42.42,42.42,42.21,42.29,50600.0,33.701,33.701,33.5342,33.5977,50600.0
2010-12-30 10:00:00,42.32,42.33,42.15,42.21,33600.0,33.6216,33.6295,33.4865,33.5342,33600.0
2010-12-30 10:05:00,42.22,42.29,42.21,42.24,58100.0,33.5421,33.5977,33.5342,33.558,58100.0
2010-12-30 10:10:00,42.23,42.24,42.1,42.1,49800.0,33.5501,33.558,33.4468,33.4468,49800.0
2010-12-30 10:15:00,42.11,42.19,42.06,42.19,32100.0,33.4547,33.5183,33.415,33.5183,32100.0
2010-12-30 10:20:00,42.19,42.3,42.18,42.29,49400.0,33.5183,33.6057,33.5103,33.5977,49400.0
2010-12-30 10:25:00,42.28,42.34,42.27,42.34,16300.0,33.5898,33.6375,33.5818,33.6375,16300.0
2010-12-30 10:30:00,42.34,42.39,42.32,42.36,28400.0,33.6375,33.6772,33.6216,33.6533,28400.0
2010-12-30 10:35:00,42.36,42.41,42.32,42.4,20800.0,33.6533,33.6931,33.6216,33.6851,20800.0
2010-12-30 10:40:00,42.4,42.42,42.31,42.32,27200.0,33.6851,33.701,33.6136,33.6216,27200.0
2010-12-30 10:45:00,42.32,42.4,42.28,42.29,70800.0,33.6216,33.6851,33.5898,33.5977,70800.0
2010-12-30 10:50:00,42.28,42.37,42.23,42.36,17100.0,33.5898,33.6613,33.5501,33.6533,17100.0
2010-12-30 10:55:00,42.36,42.4,42.35,42.39,8300.0,33.6533,33.6851,33.6454,33.6772,8300.0
2010-12-30 11:00:00,42.4,42.43,42.38,42.41,26100.0,33.6851,33.709,33.6692,33.6931,26100.0
2010-12-30 11:05:00,42.41,42.45,42.39,42.43,50500.0,33.6931,33.7248,33.6772,33.709,50500.0
2010-12-30 11:10:00,42.43,42.44,42.37,42.44,24700.0,33.709,33.7169,33.6613,33.7169,24700.0
2010-12-30 11:15:00,42.44,42.45,42.41,42.41,13300.0,33.7169,33.7248,33.6931,33.6931,13300.0
2010-12-30 11:20:00,42.4,42.44,42.38,42.41,17300.0,33.6851,33.7169,33.6692,33.6931,17300.0
2010-12-30 11:25:00,42.42,42.48,42.42,42.44,19900.0,33.701,33.7487,33.701,33.7169,19900.0
2010-12-30 11:30:00,42.44,42.44,42.38,42.38,39800.0,33.7169,33.7169,33.6692,33.6692,39800.0
2010-12-30 11:35:00,42.36,42.37,42.32,42.35,11300.0,33.6533,33.6613,33.6216,33.6454,11300.0
2010-12-30 11:40:00,42.37,42.43,42.36,42.41,8500.0,33.6613,33.709,33.6533,33.6931,8500.0
2010-12-30 11:45:00,42.41,42.42,42.31,42.31,27700.0,33.6931,33.701,33.6136,33.6136,27700.0
2010-12-30 11:50:00,42.31,42.36,42.24,42.25,38600.0,33.6136,33.6533,33.558,33.566,38600.0
2010-12-30 11:55:00,42.25,42.31,42.24,42.27,13100.0,33.566,33.6136,33.558,33.5818,13100.0
2010-12-30 12:00:00,42.25,42.3,42.23,42.3,16700.0,33.566,33.6057,33.5501,33.6057,16700.0
2010-12-30 12:05:00,42.29,42.35,42.29,42.34,8900.0,33.5977,33.6454,33.5977,33.6375,8900.0
2010-12-30 12:10:00,42.35,42.35,42.28,42.28,25900.0,33.6454,33.6454,33.5898,33.5898,25900.0
2010-12-30 12:15:00,42.27,42.37,42.26,42.34,37400.0,33.5818,33.6613,33.5739,33.6375,37400.0
2010-12-30 12:20:00,42.35,42.36,42.29,42.35,18200.0,33.6454,33.6533,33.5977,33.6454,18200.0
2010-12-30 12:25:00,42.35,42.35,42.31,42.33,11300.0,33.6454,33.6454,33.6136,33.6295,11300.0
2010-12-30 12:30:00,42.33,42.33,42.29,42.31,9900.0,33.6295,33.6295,33.5977,33.6136,9900.0
2010-12-30 12:35:00,42.3,42.3,42.22,42.22,56100.0,33.6057,33.6057,33.5421,33.5421,56100.0
2010-12-30 12:40:00,42.23,42.23,42.2,42.23,17500.0,33.5501,33.5501,33.5262,33.5501,17500.0
2010-12-30 12:45:00,42.23,42.23,42.2,42.21,11300.0,33.5501,33.5501,33.5262,33.5342,11300.0
2010-12-30 12:50:00,42.21,42.24,42.2,42.23,10500.0,33.5342,33.558,33.5262,33.5501,10500.0
2010-12-30 12:55:00,42.24,42.27,42.24,42.27,9300.0,33.558,33.5818,33.558,33.5818,9300.0
2010-12-30 13:00:00,42.27,42.27,42.19,42.2,13800.0,33.5818,33.5818,33.5183,33.5262,13800.0
2010-12-30 13:05:00,42.21,42.23,42.19,42.2,9400.0,33.5342,33.5501,33.5183,33.5262,9400.0
2010-12-30 13:10:00,42.19,42.21,42.13,42.13,20900.0,33.5183,33.5342,33.4706,33.4706,20900.0
2010-12-30 13:15:00,42.13,42.14,42.08,42.12,27100.0,33.4706,33.4786,33.4309,33.4627,27100.0
2010-12-30 13:20:00,42.12,42.13,42.09,42.13,8700.0,33.4627,33.4706,33.4388,33.4706,8700.0
2010-12-30 13:25:00,42.13,42.15,42.07,42.08,29800.0,33.4706,33.4865,33.423,33.4309,29800.0
2010-12-30 13:30:00,42.09,42.13,42.07,42.08,26100.0,33.4388,33.4706,33.423,33.4309,26100.0
2010-12-30 13:35:00,42.08,42.13,42.08,42.1,26600.0,33.4309,33.4706,33.4309,33.4468,26600.0
2010-12-30 13:40:00,42.11,42.13,42.07,42.08,49300.0,33.4547,33.4706,33.423,33.4309,49300.0
2010-12-30 13:45:00,42.08,42.16,42.07,42.14,26500.0,33.4309,33.4945,33.423,33.4786,26500.0
2010-12-30 13:50:00,42.13,42.18,42.09,42.18,20900.0,33.4706,33.5103,33.4388,33.5103,20900.0
2010-12-30 13:55:00,42.18,42.23,42.17,42.23,8200.0,33.5103,33.5501,33.5024,33.5501,8200.0
2010-12-30 14:00:00,42.23,42.25,42.2,42.24,38900.0,33.5501,33.566,33.5262,33.558,38900.0
2010-12-30 14:05:00,42.24,42.3,42.24,42.3,38400.0,33.558,33.6057,33.558,33.6057,38400.0
2010-12-30 14:10:00,42.3,42.34,42.3,42.34,18700.0,33.6057,33.6375,33.6057,33.6375,18700.0
2010-12-30 14:15:00,42.34,42.36,42.34,42.36,14500.0,33.6375,33.6533,33.6375,33.6533,14500.0
2010-12-30 14:20:00,42.36,42.37,42.36,42.36,9900.0,33.6533,33.6613,33.6533,33.6533,9900.0
2010-12-30 14:25:00,42.36,42.4,42.36,42.37,17100.0,33.6533,33.6851,33.6533,33.6613,17100.0
2010-12-30 14:30:00,42.37,42.39,42.35,42.38,18100.0,33.6613,33.6772,33.6454,33.6692,18100.0
2010-12-30 14:35:00,42.38,42.42,42.37,42.42,17800.0,33.6692,33.701,33.6613,33.701,17800.0
2010-12-30 14:40:00,42.41,42.42,42.38,42.42,20400.0,33.6931,33.701,33.6692,33.701,20400.0
2010-12-30 14:45:00,42.42,42.44,42.41,42.43,13800.0,33.701,33.7169,33.6931,33.709,13800.0
2010-12-30 14:50:00,42.42,42.45,42.39,42.39,20000.0,33.701,33.7248,33.6772,33.6772,20000.0
2010-12-30 14:55:00,42.42,42.43,42.38,42.43,11500.0,33.701,33.709,33.6692,33.709,11500.0
2010-12-30 15:00:00,42.42,42.43,42.36,42.38,20900.0,33.701,33.709,33.6533,33.6692,20900.0
2010-12-30 15:05:00,42.38,42.44,42.38,42.44,17500.0,33.6692,33.7169,33.6692,33.7169,17500.0
2010-12-30 15:10:00,42.44,42.46,42.44,42.46,17300.0,33.7169,33.7328,33.7169,33.7328,17300.0
2010-12-30 15:15:00,42.46,42.5,42.46,42.47,22600.0,33.7328,33.7646,33.7328,33.7407,22600.0
2010-12-30 15:20:00,42.46,42.49,42.44,42.49,18200.0,33.7328,33.7566,33.7169,33.7566,18200.0
2010-12-30 15:25:00,42.49,42.54,42.46,42.53,22000.0,33.7566,33.7963,33.7328,33.7884,22000.0
2010-12-30 15:30:00,42.54,42.56,42.51,42.51,25900.0,33.7963,33.8122,33.7725,33.7725,25900.0
2010-12-30 15:35:00,42.52,42.56,42.51,42.56,27400.0,33.7805,33.8122,33.7725,33.8122,27400.0
2010-12-30 15:40:00,42.56,42.56,42.5,42.52,56000.0,33.8122,33.8122,33.7646,33.7805,56000.0
2010-12-30 15:45:00,42.51,42.52,42.46,42.51,32600.0,33.7725,33.7805,33.7328,33.7725,32600.0
2010-12-30 15:50:00,42.52,42.52,42.48,42.51,71700.0,33.7805,33.7805,33.7487,33.7725,71700.0
2010-12-30 15:55:00,42.51,42.53,42.46,42.49,113200.0,33.7725,33.7884,33.7328,33.7566,113200.0
2010-12-31 09:30:00,42.45,42.45,42.26,42.31,14300.0,33.7248,33.7248,33.5739,33.6136,14300.0
2010-12-31 09:35:00,42.36,42.4,42.28,42.4,8800.0,33.6533,33.6851,33.5898,33.6851,8800.0
2010-12-31 09:40:00,42.37,42.52,42.37,42.5,18200.0,33.6613,33.7805,33.6613,33.7646,18200.0
2010-12-31 09:45:00,42.51,42.51,42.39,42.46,41200.0,33.7725,33.7725,33.6772,33.7328,41200.0
2010-12-31 09:50:00,42.45,42.51,42.4,42.43,26200.0,33.7248,33.7725,33.6851,33.709,26200.0
2010-12-31 09:55:00,42.44,42.48,42.41,42.46,22300.0,33.7169,33.7487,33.6931,33.7328,22300.0
2010-12-31 10:00:00,42.46,42.46,42.41,42.42,6200.0,33.7328,33.7328,33.6931,33.701,6200.0
2010-12-31 10:05:00,42.41,42.44,42.41,42.43,9400.0,33.6931,33.7169,33.6931,33.709,9400.0
2010-12-31 10:10:00,42.44,42.48,42.44,42.45,5700.0,33.7169,33.7487,33.7169,33.7248,5700.0
2010-12-31 10:15:00,42.45,42.46,42.39,42.42,7900.0,33.7248,33.7328,33.6772,33.701,7900.0
2010-12-31 10:20:00,42.41,42.47,42.41,42.47,5500.0,33.6931,33.7407,33.6931,33.7407,5500.0
2010-12-31 10:25:00,42.47,42.49,42.47,42.48,1800.0,33.7407,33.7566,33.7407,33.7487,1800.0
2010-12-31 10:30:00,42.48,42.53,42.46,42.53,10900.0,33.7487,33.7884,33.7328,33.7884,10900.0
2010-12-31 10:35:00,42.53,42.58,42.52,42.58,5200.0,33.7884,33.8281,33.7805,33.8281,5200.0
2010-12-31 10:40:00,42.58,42.58,42.52,42.54,16000.0,33.8281,33.8281,33.7805,33.7963,16000.0
2010-12-31 10:45:00,42.55,42.61,42.55,42.59,15700.0,33.8043,33.852,33.8043,33.8361,15700.0
2010-12-31 10:50:00,42.57,42.59,42.54,42.57,6200.0,33.8202,33.8361,33.7963,33.8202,6200.0
2010-12-31 10:55:00,42.57,42.61,42.56,42.6,9700.0,33.8202,33.852,33.8122,33.844,9700.0
2010-12-31 11:00:00,42.6,42.62,42.59,42.6,6100.0,33.844,33.8599,33.8361,33.844,6100.0
2010-12-31 11:05:00,42.59,42.59,42.55,42.55,3200.0,33.8361,33.8361,33.8043,33.8043,3200.0
2010-12-31 11:10:00,42.55,42.58,42.54,42.55,5100.0,33.8043,33.8281,33.7963,33.8043,5100.0
2010-12-31 11:15:00,42.56,42.61,42.56,42.58,4900.0,33.8122,33.852,33.8122,33.8281,4900.0
2010-12-31 11:20:00,42.57,42.58,42.56,42.56,7600.0,33.8202,33.8281,33.8122,33.8122,7600.0
2010-12-31 11:25:00,42.57,42.59,42.56,42.59,2700.0,33.8202,33.8361,33.8122,33.8361,2700.0
2010-12-31 11:30:00,42.6,42.61,42.55,42.55,42900.0,33.844,33.852,33.8043,33.8043,42900.0
2010-12-31 11:35:00,42.55,42.59,42.53,42.53,39500.0,33.8043,33.8361,33.7884,33.7884,39500.0
2010-12-31 11:40:00,42.53,42.57,42.51,42.57,26700.0,33.7884,33.8202,33.7725,33.8202,26700.0
2010-12-31 11:45:00,42.58,42.62,42.58,42.62,8500.0,33.8281,33.8599,33.8281,33.8599,8500.0
2010-12-31 11:50:00,42.61,42.62,42.55,42.59,34200.0,33.852,33.8599,33.8043,33.8361,34200.0
2010-12-31 11:55:00,42.6,42.63,42.59,42.63,10500.0,33.844,33.8679,33.8361,33.8679,10500.0
2010-12-31 12:00:00,42.62,42.65,42.59,42.65,14900.0,33.8599,33.8837,33.8361,33.8837,14900.0
2010-12-31 12:05:00,42.65,42.7,42.64,42.65,31800.0,33.8837,33.9235,33.8758,33.8837,31800.0
2010-12-31 12:10:00,42.65,42.65,42.6,42.63,20300.0,33.8837,33.8837,33.844,33.8679,20300.0
2010-12-31 12:15:00,42.63,42.67,42.63,42.67,5500.0,33.8679,33.8996,33.8679,33.8996,5500.0
2010-12-31 12:20:00,42.67,42.68,42.64,42.66,13700.0,33.8996,33.9076,33.8758,33.8917,13700.0
2010-12-31 12:25:00,42.66,42.67,42.65,42.67,2500.0,33.8917,33.8996,33.8837,33.8996,2500.0
2010-12-31 12:30:00,42.67,42.7,42.65,42.66,9200.0,33.8996,33.9235,33.8837,33.8917,9200.0
2010-12-31 12:35:00,42.65,42.67,42.65,42.66,4900.0,33.8837,33.8996,33.8837,33.8917,4900.0
2010-12-31 12:40:00,42.65,42.65,42.57,42.59,45400.0,33.8837,33.8837,33.8202,33.8361,45400.0
2010-12-31 12:45:00,42.6,42.6,42.56,42.6,8600.0,33.844,33.844,33.8122,33.844,8600.0
2010-12-31 12:50:00,42.61,42.62,42.56,42.56,6000.0,33.852,33.8599,33.8122,33.8122,6000.0
2010-12-31 12:55:00,42.55,42.6,42.53,42.56,23200.0,33.8043,33.844,33.7884,33.8122,23200.0
2010-12-31 13:00:00,42.57,42.65,42.56,42.63,56800.0,33.8202,33.8837,33.8122,33.8679,56800.0
2010-12-31 13:05:00,42.64,42.68,42.62,42.67,14200.0,33.8758,33.9076,33.8599,33.8996,14200.0
2010-12-31 13:10:00,42.68,42.68,42.63,42.65,21800.0,33.9076,33.9076,33.8679,33.8837,21800.0
2010-12-31 13:15:00,42.64,42.67,42.63,42.64,25400.0,33.8758,33.8996,33.8679,33.8758,25400.0
2010-12-31 13:20:00,42.64,42.65,42.61,42.61,11000.0,33.8758,33.8837,33.852,33.852,11000.0
2010-12-31 13:25:00,42.61,42.65,42.6,42.62,15000.0,33.852,33.8837,33.844,33.8599,15000.0
2010-12-31 13:30:00,42.63,42.63,42.59,42.59,4600.0,33.8679,33.8679,33.8361,33.8361,4600.0
2010-12-31 13:35:00,42.59,42.6,42.59,42.6,4700.0,33.8361,33.844,33.8361,33.844,4700.0
2010-12-31 13:40:00,42.59,42.6,42.56,42.57,5200.0,33.8361,33.844,33.8122,33.8202,5200.0
2010-12-31 13:45:00,42.56,42.57,42.53,42.57,7700.0,33.8122,33.8202,33.7884,33.8202,7700.0
2010-12-31 13:50:00,42.56,42.6,42.55,42.59,5000.0,33.8122,33.844,33.8043,33.8361,5000.0
2010-12-31 13:55:00,42.59,42.59,42.54,42.57,4300.0,33.8361,33.8361,33.7963,33.8202,4300.0
2010-12-31 14:00:00,42.57,42.57,42.54,42.55,18000.0,33.8202,33.8202,33.7963,33.8043,18000.0
2010-12-31 14:05:00,42.55,42.6,42.55,42.58,8900.0,33.8043,33.844,33.8043,33.8281,8900.0
2010-12-31 14:10:00,42.58,42.59,42.57,42.59,4400.0,33.8281,33.8361,33.8202,33.8361,4400.0
2010-12-31 14:15:00,42.58,42.61,42.57,42.61,11000.0,33.8281,33.852,33.8202,33.852,11000.0
2010-12-31 14:20:00,42.61,42.64,42.6,42.64,13100.0,33.852,33.8758,33.844,33.8758,13100.0
2010-12-31 14:25:00,42.63,42.67,42.59,42.61,14900.0,33.8679,33.8996,33.8361,33.852,14900.0
2010-12-31 14:30:00,42.61,42.62,42.61,42.61,6200.0,33.852,33.8599,33.852,33.852,6200.0
2010-12-31 14:35:00,42.61,42.61,42.6,42.6,8400.0,33.852,33.852,33.844,33.844,8400.0
2010-12-31 14:40:00,42.6,42.62,42.59,42.59,15300.0,33.844,33.8599,33.8361,33.8361,15300.0
2010-12-31 14:45:00,42.6,42.6,42.58,42.58,11400.0,33.844,33.844,33.8281,33.8281,11400.0
2010-12-31 14:50:00,42.59,42.6,42.57,42.58,25800.0,33.8361,33.844,33.8202,33.8281,25800.0
2010-12-31 14:55:00,42.59,42.61,42.58,42.6,9000.0,33.8361,33.852,33.8281,33.844,9000.0
2010-12-31 15:00:00,42.61,42.61,42.58,42.59,14700.0,33.852,33.852,33.8281,33.8361,14700.0
2010-12-31 15:05:00,42.59,42.61,42.59,42.61,7200.0,33.8361,33.852,33.8361,33.852,7200.0
2010-12-31 15:10:00,42.61,42.62,42.59,42.59,14400.0,33.852,33.8599,33.8361,33.8361,14400.0
2010-12-31 15:15:00,42.59,42.6,42.57,42.57,33100.0,33.8361,33.844,33.8202,33.8202,33100.0
2010-12-31 15:20:00,42.57,42.59,42.57,42.59,24700.0,33.8202,33.8361,33.8202,33.8361,24700.0
2010-12-31 15:25:00,42.59,42.6,42.58,42.59,14700.0,33.8361,33.844,33.8281,33.8361,14700.0
2010-12-31 15:30:00,42.6,42.6,42.59,42.6,13100.0,33.844,33.844,33.8361,33.844,13100.0
2010-12-31 15:35:00,42.6,42.62,42.59,42.59,22100.0,33.844,33.8599,33.8361,33.8361,22100.0
2010-12-31 15:40:00,42.6,42.62,42.57,42.6,83700.0,33.844,33.8599,33.8202,33.844,83700.0
2010-12-31 15:45:00,42.6,42.6,42.41,42.42,96300.0,33.844,33.844,33.6931,33.701,96300.0
2010-12-31 15:50:00,42.42,42.5,42.42,42.46,60700.0,33.701,33.7646,33.701,33.7328,60700.0
2010-12-31 15:55:00,42.47,42.56,42.45,42.56,118700.0,33.7407,33.8122,33.7248,33.8122,118700.0
2011-01-03 09:30:00,43.01,43.49,43.01,43.39,90700.0,34.1697,34.5511,34.1697,34.4716,90700.0
2011-01-03 09:35:00,43.39,43.44,43.28,43.35,35100.0,34.4716,34.5114,34.3843,34.4399,35100.0
2011-01-03 09:40:00,43.35,43.45,43.19,43.41,40600.0,34.4399,34.5193,34.3127,34.4875,40600.0
2011-01-03 09:45:00,43.41,43.68,43.37,43.65,130500.0,34.4875,34.702,34.4558,34.6782,130500.0
2011-01-03 09:50:00,43.65,43.74,43.61,43.72,51300.0,34.6782,34.7497,34.6464,34.7338,51300.0
2011-01-03 09:55:00,43.71,43.9,43.71,43.85,73500.0,34.7259,34.8768,34.7259,34.8371,73500.0
2011-01-03 10:00:00,43.84,43.85,43.7,43.74,49500.0,34.8291,34.8371,34.7179,34.7497,49500.0
2011-01-03 10:05:00,43.74,43.77,43.71,43.75,54400.0,34.7497,34.7735,34.7259,34.7576,54400.0
2011-01-03 10:10:00,43.74,43.74,43.69,43.72,44800.0,34.7497,34.7497,34.71,34.7338,44800.0
2011-01-03 10:15:00,43.72,43.81,43.7,43.8,125100.0,34.7338,34.8053,34.7179,34.7974,125100.0
2011-01-03 10:20:00,43.8,43.8,43.71,43.71,50300.0,34.7974,34.7974,34.7259,34.7259,50300.0
2011-01-03 10:25:00,43.73,43.77,43.69,43.77,66800.0,34.7418,34.7735,34.71,34.7735,66800.0
2011-01-03 10:30:00,43.77,43.77,43.74,43.75,36200.0,34.7735,34.7735,34.7497,34.7576,36200.0
2011-01-03 10:35:00,43.76,43.87,43.76,43.86,31000.0,34.7656,34.853,34.7656,34.845,31000.0
2011-01-03 10:40:00,43.87,44.06,43.84,44.05,125100.0,34.853,35.0039,34.8291,34.996,125100.0
2011-01-03 10:45:00,44.04,44.06,43.97,44.01,85000.0,34.988,35.0039,34.9324,34.9642,85000.0
2011-01-03 10:50:00,44.02,44.1,44.0,44.07,49200.0,34.9722,35.0357,34.9563,35.0119,49200.0
2011-01-03 10:55:00,44.07,44.07,43.92,43.93,47000.0,35.0119,35.0119,34.8927,34.9006,47000.0
2011-01-03 11:00:00,43.95,43.96,43.9,43.92,25000.0,34.9165,34.9245,34.8768,34.8927,25000.0
2011-01-03 11:05:00,43.91,43.93,43.84,43.9,36100.0,34.8848,34.9006,34.8291,34.8768,36100.0
2011-01-03 11:10:00,43.89,43.9,43.82,43.83,35600.0,34.8689,34.8768,34.8133,34.8212,35600.0
2011-01-03 11:15:00,43.83,43.85,43.76,43.77,19200.0,34.8212,34.8371,34.7656,34.7735,19200.0
2011-01-03 11:20:00,43.77,43.78,43.69,43.7,41700.0,34.7735,34.7815,34.71,34.7179,41700.0
2011-01-03 11:25:00,43.69,43.74,43.69,43.72,20200.0,34.71,34.7497,34.71,34.7338,20200.0
2011-01-03 11:30:00,43.71,43.78,43.69,43.76,29400.0,34.7259,34.7815,34.71,34.7656,29400.0
2011-01-03 11:35:00,43.76,43.9,43.76,43.84,27100.0,34.7656,34.8768,34.7656,34.8291,27100.0
2011-01-03 11:40:00,43.84,43.87,43.81,43.83,10600.0,34.8291,34.853,34.8053,34.8212,10600.0
2011-01-03 11:45:00,43.86,43.91,43.84,43.87,22300.0,34.845,34.8848,34.8291,34.853,22300.0
2011-01-03 11:50:00,43.87,43.88,43.81,43.84,14200.0,34.853,34.8609,34.8053,34.8291,14200.0
2011-01-03 11:55:00,43.84,43.87,43.76,43.86,32500.0,34.8291,34.853,34.7656,34.845,32500.0
2011-01-03 12:00:00,43.86,43.86,43.77,43.82,41100.0,34.845,34.845,34.7735,34.8133,41100.0
2011-01-03 12:05:00,43.82,43.9,43.81,43.9,19600.0,34.8133,34.8768,34.8053,34.8768,19600.0
2011-01-03 12:10:00,43.89,43.92,43.89,43.9,33600.0,34.8689,34.8927,34.8689,34.8768,33600.0
2011-01-03 12:15:00,43.9,43.99,43.9,43.98,21800.0,34.8768,34.9483,34.8768,34.9404,21800.0
2011-01-03 12:20:00,43.98,43.99,43.92,43.94,12600.0,34.9404,34.9483,34.8927,34.9086,12600.0
2011-01-03 12:25:00,43.94,43.97,43.93,43.97,35200.0,34.9086,34.9324,34.9006,34.9324,35200.0
2011-01-03 12:30:00,43.97,44.0,43.93,43.96,30500.0,34.9324,34.9563,34.9006,34.9245,30500.0
2011-01-03 12:35:00,43.96,43.97,43.95,43.96,20400.0,34.9245,34.9324,34.9165,34.9245,20400.0
2011-01-03 12:40:00,43.95,43.97,43.94,43.96,7800.0,34.9165,34.9324,34.9086,34.9245,7800.0
2011-01-03 12:45:00,43.96,43.97,43.89,43.91,29800.0,34.9245,34.9324,34.8689,34.8848,29800.0
2011-01-03 12:50:00,43.9,43.94,43.86,43.88,10100.0,34.8768,34.9086,34.845,34.8609,10100.0
2011-01-03 12:55:00,43.88,43.9,43.74,43.8,38900.0,34.8609,34.8768,34.7497,34.7974,38900.0
2011-01-03 13:00:00,43.79,43.82,43.77,43.79,32300.0,34.7894,34.8133,34.7735,34.7894,32300.0
2011-01-03 13:05:00,43.79,43.86,43.74,43.82,26600.0,34.7894,34.845,34.7497,34.8133,26600.0
2011-01-03 13:10:00,43.82,43.82,43.72,43.75,43700.0,34.8133,34.8133,34.7338,34.7576,43700.0
2011-01-03 13:15:00,43.74,43.78,43.72,43.76,29500.0,34.7497,34.7815,34.7338,34.7656,29500.0
2011-01-03 13:20:00,43.75,43.79,43.72,43.79,17500.0,34.7576,34.7894,34.7338,34.7894,17500.0
2011-01-03 13:25:00,43.78,43.82,43.76,43.82,49400.0,34.7815,34.8133,34.7656,34.8133,49400.0
2011-01-03 13:30:00,43.81,43.85,43.78,43.84,17400.0,34.8053,34.8371,34.7815,34.8291,17400.0
2011-01-03 13:35:00,43.83,43.91,43.83,43.89,30600.0,34.8212,34.8848,34.8212,34.8689,30600.0
2011-01-03 13:40:00,43.89,43.95,43.88,43.91,20800.0,34.8689,34.9165,34.8609,34.8848,20800.0
2011-01-03 13:45:00,43.91,43.92,43.9,43.91,8500.0,34.8848,34.8927,34.8768,34.8848,8500.0
2011-01-03 13:50:00,43.9,43.99,43.9,43.95,34700.0,34.8768,34.9483,34.8768,34.9165,34700.0
2011-01-03 13:55:00,43.95,43.99,43.94,43.99,15700.0,34.9165,34.9483,34.9086,34.9483,15700.0
2011-01-03 14:00:00,43.98,44.06,43.97,43.99,57900.0,34.9404,35.0039,34.9324,34.9483,57900.0
2011-01-03 14:05:00,43.99,44.01,43.95,43.98,35900.0,34.9483,34.9642,34.9165,34.9404,35900.0
2011-01-03 14:10:00,43.97,44.0,43.94,43.98,29500.0,34.9324,34.9563,34.9086,34.9404,29500.0
2011-01-03 14:15:00,43.97,44.02,43.96,44.02,38300.0,34.9324,34.9722,34.9245,34.9722,38300.0
2011-01-03 14:20:00,44.01,44.03,43.95,43.98,22100.0,34.9642,34.9801,34.9165,34.9404,22100.0
2011-01-03 14:25:00,43.98,43.98,43.85,43.85,24900.0,34.9404,34.9404,34.8371,34.8371,24900.0
2011-01-03 14:30:00,43.84,43.85,43.76,43.78,55800.0,34.8291,34.8371,34.7656,34.7815,55800.0
2011-01-03 14:35:00,43.79,43.86,43.78,43.85,26100.0,34.7894,34.845,34.7815,34.8371,26100.0
2011-01-03 14:40:00,43.84,43.88,43.81,43.88,35700.0,34.8291,34.8609,34.8053,34.8609,35700.0
2011-01-03 14:45:00,43.88,43.9,43.82,43.88,35700.0,34.8609,34.8768,34.8133,34.8609,35700.0
2011-01-03 14:50:00,43.88,43.89,43.83,43.83,18600.0,34.8609,34.8689,34.8212,34.8212,18600.0
2011-01-03 14:55:00,43.84,43.84,43.79,43.81,12700.0,34.8291,34.8291,34.7894,34.8053,12700.0
2011-01-03 15:00:00,43.81,43.82,43.7,43.7,39100.0,34.8053,34.8133,34.7179,34.7179,39100.0
2011-01-03 15:05:00,43.69,43.74,43.67,43.74,46800.0,34.71,34.7497,34.6941,34.7497,46800.0
2011-01-03 15:10:00,43.74,43.79,43.7,43.72,45500.0,34.7497,34.7894,34.7179,34.7338,45500.0
2011-01-03 15:15:00,43.72,43.74,43.67,43.72,88500.0,34.7338,34.7497,34.6941,34.7338,88500.0
2011-01-03 15:20:00,43.71,43.71,43.6,43.63,37600.0,34.7259,34.7259,34.6385,34.6623,37600.0
2011-01-03 15:25:00,43.64,43.66,43.6,43.61,37000.0,34.6703,34.6861,34.6385,34.6464,37000.0
2011-01-03 15:30:00,43.61,43.68,43.59,43.68,40000.0,34.6464,34.702,34.6305,34.702,40000.0
2011-01-03 15:35:00,43.67,43.69,43.63,43.65,56500.0,34.6941,34.71,34.6623,34.6782,56500.0
2011-01-03 15:40:00,43.64,43.68,43.62,43.62,46400.0,34.6703,34.702,34.6544,34.6544,46400.0
2011-01-03 15:45:00,43.62,43.69,43.62,43.69,111300.0,34.6544,34.71,34.6544,34.71,111300.0
2011-01-03 15:50:00,43.69,43.79,43.68,43.72,152800.0,34.71,34.7894,34.702,34.7338,152800.0
2011-01-03 15:55:00,43.73,43.73,43.68,43.7,199700.0,34.7418,34.7418,34.702,34.7179,199700.0
2011-01-04 09:30:00,43.76,44.1,43.75,43.97,83300.0,34.7656,35.0357,34.7576,34.9324,83300.0
2011-01-04 09:35:00,43.97,43.97,43.83,43.86,22500.0,34.9324,34.9324,34.8212,34.845,22500.0
2011-01-04 09:40:00,43.87,43.94,43.81,43.86,60700.0,34.853,34.9086,34.8053,34.845,60700.0
2011-01-04 09:45:00,43.85,43.91,43.8,43.83,50500.0,34.8371,34.8848,34.7974,34.8212,50500.0
2011-01-04 09:50:00,43.82,43.85,43.72,43.75,57000.0,34.8133,34.8371,34.7338,34.7576,57000.0
2011-01-04 09:55:00,43.73,43.73,43.62,43.63,34400.0,34.7418,34.7418,34.6544,34.6623,34400.0
2011-01-04 10:00:00,43.63,43.69,43.6,43.66,33600.0,34.6623,34.71,34.6385,34.6861,33600.0
2011-01-04 10:05:00,43.65,43.65,43.54,43.56,30500.0,34.6782,34.6782,34.5908,34.6067,30500.0
2011-01-04 10:10:00,43.56,43.61,43.53,43.6,21700.0,34.6067,34.6464,34.5829,34.6385,21700.0
2011-01-04 10:15:00,43.59,43.6,43.51,43.52,42500.0,34.6305,34.6385,34.567,34.5749,42500.0
2011-01-04 10:20:00,43.51,43.6,43.49,43.57,28300.0,34.567,34.6385,34.5511,34.6146,28300.0
2011-01-04 10:25:00,43.56,43.69,43.55,43.68,28500.0,34.6067,34.71,34.5988,34.702,28500.0
2011-01-04 10:30:00,43.68,43.7,43.62,43.69,23800.0,34.702,34.7179,34.6544,34.71,23800.0
2011-01-04 10:35:00,43.69,43.73,43.69,43.69,18600.0,34.71,34.7418,34.71,34.71,18600.0
2011-01-04 10:40:00,43.69,43.72,43.66,43.71,17500.0,34.71,34.7338,34.6861,34.7259,17500.0
2011-01-04 10:45:00,43.71,43.71,43.61,43.65,26300.0,34.7259,34.7259,34.6464,34.6782,26300.0
2011-01-04 10:50:00,43.64,43.68,43.62,43.68,24600.0,34.6703,34.702,34.6544,34.702,24600.0
2011-01-04 10:55:00,43.68,43.75,43.61,43.69,31900.0,34.702,34.7576,34.6464,34.71,31900.0
2011-01-04 11:00:00,43.69,43.72,43.62,43.64,24600.0,34.71,34.7338,34.6544,34.6703,24600.0
2011-01-04 11:05:00,43.64,43.67,43.56,43.6,21000.0,34.6703,34.6941,34.6067,34.6385,21000.0
2011-01-04 11:10:00,43.59,43.67,43.59,43.67,17400.0,34.6305,34.6941,34.6305,34.6941,17400.0
2011-01-04 11:15:00,43.67,43.74,43.63,43.74,20100.0,34.6941,34.7497,34.6623,34.7497,20100.0
2011-01-04 11:20:00,43.73,43.74,43.63,43.65,21700.0,34.7418,34.7497,34.6623,34.6782,21700.0
2011-01-04 11:25:00,43.65,43.66,43.6,43.61,19500.0,34.6782,34.6861,34.6385,34.6464,19500.0
2011-01-04 11:30:00,43.62,43.66,43.58,43.64,24500.0,34.6544,34.6861,34.6226,34.6703,24500.0
2011-01-04 11:35:00,43.65,43.72,43.64,43.72,14600.0,34.6782,34.7338,34.6703,34.7338,14600.0
2011-01-04 11:40:00,43.72,43.72,43.6,43.67,18500.0,34.7338,34.7338,34.6385,34.6941,18500.0
2011-01-04 11:45:00,43.66,43.67,43.6,43.66,19700.0,34.6861,34.6941,34.6385,34.6861,19700.0
2011-01-04 11:50:00,43.65,43.69,43.6,43.68,17400.0,34.6782,34.71,34.6385,34.702,17400.0
2011-01-04 11:55:00,43.68,43.68,43.56,43.57,17500.0,34.702,34.702,34.6067,34.6146,17500.0
2011-01-04 12:00:00,43.56,43.58,43.52,43.53,22500.0,34.6067,34.6226,34.5749,34.5829,22500.0
2011-01-04 12:05:00,43.53,43.54,43.43,43.46,31200.0,34.5829,34.5908,34.5034,34.5273,31200.0
2011-01-04 12:10:00,43.46,43.56,43.46,43.51,29900.0,34.5273,34.6067,34.5273,34.567,29900.0
2011-01-04 12:15:00,43.51,43.56,43.51,43.56,29700.0,34.567,34.6067,34.567,34.6067,29700.0
2011-01-04 12:20:00,43.54,43.55,43.48,43.51,54200.0,34.5908,34.5988,34.5431,34.567,54200.0
2011-01-04 12:25:00,43.5,43.51,43.37,43.44,48000.0,34.559,34.567,34.4558,34.5114,48000.0
2011-01-04 12:30:00,43.43,43.43,43.35,43.35,24700.0,34.5034,34.5034,34.4399,34.4399,24700.0
2011-01-04 12:35:00,43.35,43.35,43.29,43.32,13200.0,34.4399,34.4399,34.3922,34.416,13200.0
2011-01-04 12:40:00,43.31,43.34,43.22,43.23,33600.0,34.4081,34.4319,34.3366,34.3445,33600.0
2011-01-04 12:45:00,43.23,43.26,43.23,43.26,21100.0,34.3445,34.3684,34.3445,34.3684,21100.0
2011-01-04 12:50:00,43.26,43.27,43.21,43.25,25900.0,34.3684,34.3763,34.3286,34.3604,25900.0
2011-01-04 12:55:00,43.25,43.26,43.23,43.25,32800.0,34.3604,34.3684,34.3445,34.3604,32800.0
2011-01-04 13:00:00,43.25,43.25,43.22,43.25,28800.0,34.3604,34.3604,34.3366,34.3604,28800.0
2011-01-04 13:05:00,43.25,43.33,43.24,43.33,18400.0,34.3604,34.424,34.3525,34.424,18400.0
2011-01-04 13:10:00,43.33,43.37,43.33,43.37,15600.0,34.424,34.4558,34.424,34.4558,15600.0
2011-01-04 13:15:00,43.37,43.38,43.33,43.35,73000.0,34.4558,34.4637,34.424,34.4399,73000.0
2011-01-04 13:20:00,43.35,43.41,43.33,43.37,45400.0,34.4399,34.4875,34.424,34.4558,45400.0
2011-01-04 13:25:00,43.37,43.38,43.32,43.37,36200.0,34.4558,34.4637,34.416,34.4558,36200.0
2011-01-04 13:30:00,43.39,43.49,43.38,43.49,62900.0,34.4716,34.5511,34.4637,34.5511,62900.0
2011-01-04 13:35:00,43.49,43.55,43.47,43.55,16000.0,34.5511,34.5988,34.5352,34.5988,16000.0
2011-01-04 13:40:00,43.54,43.55,43.49,43.53,13200.0,34.5908,34.5988,34.5511,34.5829,13200.0
2011-01-04 13:45:00,43.52,43.56,43.5,43.55,12300.0,34.5749,34.6067,34.559,34.5988,12300.0
2011-01-04 13:50:00,43.55,43.55,43.51,43.51,18200.0,34.5988,34.5988,34.567,34.567,18200.0
2011-01-04 13:55:00,43.52,43.55,43.49,43.5,17500.0,34.5749,34.5988,34.5511,34.559,17500.0
2011-01-04 14:00:00,43.5,43.51,43.45,43.51,25500.0,34.559,34.567,34.5193,34.567,25500.0
2011-01-04 14:05:00,43.51,43.62,43.51,43.6,41100.0,34.567,34.6544,34.567,34.6385,41100.0
2011-01-04 14:10:00,43.6,43.67,43.59,43.67,27500.0,34.6385,34.6941,34.6305,34.6941,27500.0
2011-01-04 14:15:00,43.65,43.7,43.65,43.69,31200.0,34.6782,34.7179,34.6782,34.71,31200.0
2011-01-04 14:20:00,43.7,43.77,43.68,43.76,33800.0,34.7179,34.7735,34.702,34.7656,33800.0
2011-01-04 14:25:00,43.75,43.79,43.73,43.76,41900.0,34.7576,34.7894,34.7418,34.7656,41900.0
2011-01-04 14:30:00,43.77,43.84,43.77,43.84,47800.0,34.7735,34.8291,34.7735,34.8291,47800.0
2011-01-04 14:35:00,43.83,43.83,43.79,43.82,44700.0,34.8212,34.8212,34.7894,34.8133,44700.0
2011-01-04 14:40:00,43.82,43.87,43.79,43.8,37800.0,34.8133,34.853,34.7894,34.7974,37800.0
2011-01-04 14:45:00,43.8,43.8,43.78,43.78,19100.0,34.7974,34.7974,34.7815,34.7815,19100.0
2011-01-04 14:50:00,43.78,43.85,43.78,43.8,32500.0,34.7815,34.8371,34.7815,34.7974,32500.0
2011-01-04 14:55:00,43.81,43.85,43.76,43.77,31700.0,34.8053,34.8371,34.7656,34.7735,31700.0
2011-01-04 15:00:00,43.77,43.77,43.72,43.74,57000.0,34.7735,34.7735,34.7338,34.7497,57000.0
2011-01-04 15:05:00,43.75,43.78,43.72,43.74,37200.0,34.7576,34.7815,34.7338,34.7497,37200.0
2011-01-04 15:10:00,43.75,43.75,43.62,43.64,148600.0,34.7576,34.7576,34.6544,34.6703,148600.0
2011-01-04 15:15:00,43.64,43.68,43.63,43.66,56000.0,34.6703,34.702,34.6623,34.6861,56000.0
2011-01-04 15:20:00,43.65,43.7,43.63,43.69,67500.0,34.6782,34.7179,34.6623,34.71,67500.0
2011-01-04 15:25:00,43.69,43.71,43.64,43.67,88100.0,34.71,34.7259,34.6703,34.6941,88100.0
2011-01-04 15:30:00,43.66,43.69,43.62,43.66,108300.0,34.6861,34.71,34.6544,34.6861,108300.0
2011-01-04 15:35:00,43.67,43.69,43.63,43.65,77500.0,34.6941,34.71,34.6623,34.6782,77500.0
2011-01-04 15:40:00,43.64,43.72,43.64,43.72,72400.0,34.6703,34.7338,34.6703,34.7338,72400.0
2011-01-04 15:45:00,43.71,43.73,43.66,43.68,128000.0,34.7259,34.7418,34.6861,34.702,128000.0
2011-01-04 15:50:00,43.68,43.69,43.62,43.63,100300.0,34.702,34.71,34.6544,34.6623,100300.0
2011-01-04 15:55:00,43.63,43.66,43.62,43.65,102900.0,34.6623,34.6861,34.6544,34.6782,102900.0
2011-01-05 09:30:00,43.67,43.79,43.42,43.75,43300.0,34.6941,34.7894,34.4955,34.7576,43300.0
2011-01-05 09:35:00,43.77,43.82,43.67,43.76,24700.0,34.7735,34.8133,34.6941,34.7656,24700.0
2011-01-05 09:40:00,43.75,43.99,43.71,43.93,40800.0,34.7576,34.9483,34.7259,34.9006,40800.0
2011-01-05 09:45:00,43.94,44.03,43.88,44.01,53800.0,34.9086,34.9801,34.8609,34.9642,53800.0
2011-01-05 09:50:00,44.02,44.06,43.85,43.96,39100.0,34.9722,35.0039,34.8371,34.9245,39100.0
2011-01-05 09:55:00,43.96,44.01,43.9,44.0,32900.0,34.9245,34.9642,34.8768,34.9563,32900.0
2011-01-05 10:00:00,44.01,44.04,43.9,43.98,44200.0,34.9642,34.988,34.8768,34.9404,44200.0
2011-01-05 10:05:00,43.98,44.15,43.97,44.13,62500.0,34.9404,35.0754,34.9324,35.0595,62500.0
2011-01-05 10:10:00,44.14,44.31,44.14,44.2,131000.0,35.0675,35.2025,35.0675,35.1152,131000.0
2011-01-05 10:15:00,44.2,44.23,44.09,44.18,49500.0,35.1152,35.139,35.0278,35.0993,49500.0
2011-01-05 10:20:00,44.19,44.23,44.16,44.2,35600.0,35.1072,35.139,35.0834,35.1152,35600.0
2011-01-05 10:25:00,44.2,44.22,44.18,44.2,46800.0,35.1152,35.131,35.0993,35.1152,46800.0
2011-01-05 10:30:00,44.21,44.23,44.0,44.18,135500.0,35.1231,35.139,34.9563,35.0993,135500.0
2011-01-05 10:35:00,44.16,44.23,44.16,44.2,37500.0,35.0834,35.139,35.0834,35.1152,37500.0
2011-01-05 10:40:00,44.2,44.33,44.2,44.3,47600.0,35.1152,35.2184,35.1152,35.1946,47600.0
2011-01-05 10:45:00,44.3,44.46,44.3,44.45,89800.0,35.1946,35.3217,35.1946,35.3138,89800.0
2011-01-05 10:50:00,44.45,44.46,44.38,44.44,104200.0,35.3138,35.3217,35.2582,35.3058,104200.0
2011-01-05 10:55:00,44.45,44.48,44.41,44.46,59600.0,35.3138,35.3376,35.282,35.3217,59600.0
2011-01-05 11:00:00,44.45,44.48,44.44,44.47,63300.0,35.3138,35.3376,35.3058,35.3297,63300.0
2011-01-05 11:05:00,44.47,44.55,44.46,44.53,62400.0,35.3297,35.3932,35.3217,35.3773,62400.0
2011-01-05 11:10:00,44.53,44.56,44.45,44.47,46800.0,35.3773,35.4012,35.3138,35.3297,46800.0
2011-01-05 11:15:00,44.47,44.49,44.45,44.46,51000.0,35.3297,35.3455,35.3138,35.3217,51000.0
2011-01-05 11:20:00,44.46,44.56,44.45,44.54,62200.0,35.3217,35.4012,35.3138,35.3853,62200.0
2011-01-05 11:25:00,44.53,44.53,44.43,44.44,42100.0,35.3773,35.3773,35.2979,35.3058,42100.0
2011-01-05 11:30:00,44.44,44.56,44.44,44.52,62300.0,35.3058,35.4012,35.3058,35.3694,62300.0
2011-01-05 11:35:00,44.52,44.66,44.49,44.66,76300.0,35.3694,35.4806,35.3455,35.4806,76300.0
2011-01-05 11:40:00,44.65,44.76,44.65,44.72,80900.0,35.4727,35.5601,35.4727,35.5283,80900.0
2011-01-05 11:45:00,44.72,44.78,44.72,44.78,51000.0,35.5283,35.5759,35.5283,35.5759,51000.0
2011-01-05 11:50:00,44.77,44.85,44.75,44.82,87500.0,35.568,35.6316,35.5521,35.6077,87500.0
2011-01-05 11:55:00,44.82,44.87,44.81,44.85,48100.0,35.6077,35.6474,35.5998,35.6316,48100.0
2011-01-05 12:00:00,44.84,44.91,44.84,44.9,58800.0,35.6236,35.6792,35.6236,35.6713,58800.0
2011-01-05 12:05:00,44.9,44.99,44.9,44.98,76400.0,35.6713,35.7428,35.6713,35.7348,76400.0
2011-01-05 12:10:00,44.97,44.98,44.85,44.96,86800.0,35.7269,35.7348,35.6316,35.7189,86800.0
2011-01-05 12:15:00,44.97,44.99,44.87,44.91,34500.0,35.7269,35.7428,35.6474,35.6792,34500.0
2011-01-05 12:20:00,44.91,44.98,44.87,44.95,34600.0,35.6792,35.7348,35.6474,35.711,34600.0
2011-01-05 12:25:00,44.96,45.0,44.94,44.96,48200.0,35.7189,35.7507,35.7031,35.7189,48200.0
2011-01-05 12:30:00,44.95,45.0,44.94,44.99,78500.0,35.711,35.7507,35.7031,35.7428,78500.0
2011-01-05 12:35:00,44.99,45.08,44.96,45.07,141100.0,35.7428,35.8143,35.7189,35.8063,141100.0
2011-01-05 12:40:00,45.08,45.08,45.0,45.01,27700.0,35.8143,35.8143,35.7507,35.7587,27700.0
2011-01-05 12:45:00,45.01,45.07,44.98,45.03,50600.0,35.7587,35.8063,35.7348,35.7746,50600.0
2011-01-05 12:50:00,45.03,45.12,45.02,45.07,29000.0,35.7746,35.8461,35.7666,35.8063,29000.0
2011-01-05 12:55:00,45.07,45.08,45.02,45.04,22500.0,35.8063,35.8143,35.7666,35.7825,22500.0
2011-01-05 13:00:00,45.04,45.06,45.03,45.06,28700.0,35.7825,35.7984,35.7746,35.7984,28700.0
2011-01-05 13:05:00,45.06,45.13,45.05,45.13,51600.0,35.7984,35.854,35.7904,35.854,51600.0
2011-01-05 13:10:00,45.13,45.13,44.98,45.05,78900.0,35.854,35.854,35.7348,35.7904,78900.0
2011-01-05 13:15:00,45.04,45.05,44.98,45.01,51900.0,35.7825,35.7904,35.7348,35.7587,51900.0
2011-01-05 13:20:00,45.02,45.13,45.0,45.13,59000.0,35.7666,35.854,35.7507,35.854,59000.0
2011-01-05 13:25:00,45.13,45.24,45.12,45.24,145100.0,35.854,35.9414,35.8461,35.9414,145100.0
2011-01-05 13:30:00,45.24,45.42,45.24,45.4,116900.0,35.9414,36.0844,35.9414,36.0685,116900.0
2011-01-05 13:35:00,45.41,45.47,45.39,45.41,136600.0,36.0765,36.1241,36.0606,36.0765,136600.0
2011-01-05 13:40:00,45.41,45.46,45.41,45.44,53500.0,36.0765,36.1162,36.0765,36.1003,53500.0
2011-01-05 13:45:00,45.43,45.52,45.43,45.46,91900.0,36.0923,36.1638,36.0923,36.1162,91900.0
2011-01-05 13:50:00,45.45,45.46,45.38,45.4,125500.0,36.1082,36.1162,36.0526,36.0685,125500.0
2011-01-05 13:55:00,45.4,45.45,45.4,45.45,69500.0,36.0685,36.1082,36.0685,36.1082,69500.0
2011-01-05 14:00:00,45.44,45.44,45.31,45.42,45200.0,36.1003,36.1003,35.997,36.0844,45200.0
2011-01-05 14:05:00,45.41,45.43,45.33,45.33,203300.0,36.0765,36.0923,36.0129,36.0129,203300.0
2011-01-05 14:10:00,45.33,45.35,45.24,45.35,78400.0,36.0129,36.0288,35.9414,36.0288,78400.0
2011-01-05 14:15:00,45.34,45.35,45.29,45.35,51000.0,36.0208,36.0288,35.9811,36.0288,51000.0
2011-01-05 14:20:00,45.35,45.39,45.29,45.3,54900.0,36.0288,36.0606,35.9811,35.9891,54900.0
2011-01-05 14:25:00,45.3,45.31,45.22,45.24,33900.0,35.9891,35.997,35.9255,35.9414,33900.0
2011-01-05 14:30:00,45.26,45.26,45.2,45.21,51300.0,35.9573,35.9573,35.9096,35.9176,51300.0
2011-01-05 14:35:00,45.22,45.22,45.07,45.14,70700.0,35.9255,35.9255,35.8063,35.8619,70700.0
2011-01-05 14:40:00,45.15,45.31,45.14,45.27,52800.0,35.8699,35.997,35.8619,35.9652,52800.0
2011-01-05 14:45:00,45.28,45.36,45.28,45.3,60400.0,35.9732,36.0367,35.9732,35.9891,60400.0
2011-01-05 14:50:00,45.31,45.34,45.28,45.3,82800.0,35.997,36.0208,35.9732,35.9891,82800.0
2011-01-05 14:55:00,45.3,45.32,45.26,45.3,121300.0,35.9891,36.0049,35.9573,35.9891,121300.0
2011-01-05 15:00:00,45.3,45.33,45.29,45.3,78000.0,35.9891,36.0129,35.9811,35.9891,78000.0
2011-01-05 15:05:00,45.31,45.35,45.3,45.35,77600.0,35.997,36.0288,35.9891,36.0288,77600.0
2011-01-05 15:10:00,45.34,45.41,45.34,45.35,114100.0,36.0208,36.0765,36.0208,36.0288,114100.0
2011-01-05 15:15:00,45.34,45.4,45.31,45.39,140700.0,36.0208,36.0685,35.997,36.0606,140700.0
2011-01-05 15:20:00,45.4,45.4,45.23,45.24,69900.0,36.0685,36.0685,35.9334,35.9414,69900.0
2011-01-05 15:25:00,45.25,45.33,45.25,45.3,69700.0,35.9493,36.0129,35.9493,35.9891,69700.0
2011-01-05 15:30:00,45.3,45.47,45.29,45.45,192400.0,35.9891,36.1241,35.9811,36.1082,192400.0
2011-01-05 15:35:00,45.46,45.46,45.36,45.39,74100.0,36.1162,36.1162,36.0367,36.0606,74100.0
2011-01-05 15:40:00,45.39,45.5,45.37,45.43,221000.0,36.0606,36.148,36.0447,36.0923,221000.0
2011-01-05 15:45:00,45.43,45.49,45.4,45.46,200700.0,36.0923,36.14,36.0685,36.1162,200700.0
2011-01-05 15:50:00,45.45,45.47,45.43,45.47,160700.0,36.1082,36.1241,36.0923,36.1241,160700.0
2011-01-05 15:55:00,45.47,45.52,45.44,45.51,428600.0,36.1241,36.1638,36.1003,36.1559,428600.0
2011-01-06 09:30:00,45.69,45.85,45.38,45.6,124600.0,36.2989,36.426,36.0526,36.2274,124600.0
2011-01-06 09:35:00,45.59,45.75,45.51,45.61,99800.0,36.2195,36.3466,36.1559,36.2353,99800.0
2011-01-06 09:40:00,45.59,45.64,45.2,45.35,132700.0,36.2195,36.2592,35.9096,36.0288,132700.0
2011-01-06 09:45:00,45.36,45.5,45.35,45.45,90800.0,36.0367,36.148,36.0288,36.1082,90800.0
2011-01-06 09:50:00,45.44,45.5,45.3,45.49,109800.0,36.1003,36.148,35.9891,36.14,109800.0
2011-01-06 09:55:00,45.47,45.47,45.17,45.2,81900.0,36.1241,36.1241,35.8858,35.9096,81900.0
2011-01-06 10:00:00,45.19,45.35,45.19,45.31,109300.0,35.9017,36.0288,35.9017,35.997,109300.0
2011-01-06 10:05:00,45.3,45.41,45.25,45.36,63700.0,35.9891,36.0765,35.9493,36.0367,63700.0
2011-01-06 10:10:00,45.37,45.4,45.33,45.36,58700.0,36.0447,36.0685,36.0129,36.0367,58700.0
2011-01-06 10:15:00,45.35,45.42,45.33,45.42,87900.0,36.0288,36.0844,36.0129,36.0844,87900.0
2011-01-06 10:20:00,45.42,45.46,45.41,45.44,26900.0,36.0844,36.1162,36.0765,36.1003,26900.0
2011-01-06 10:25:00,45.44,45.59,45.43,45.44,31000.0,36.1003,36.2195,36.0923,36.1003,31000.0
2011-01-06 10:30:00,45.44,45.66,45.44,45.63,54500.0,36.1003,36.2751,36.1003,36.2512,54500.0
2011-01-06 10:35:00,45.62,45.69,45.59,45.65,65600.0,36.2433,36.2989,36.2195,36.2671,65600.0
2011-01-06 10:40:00,45.67,45.7,45.54,45.56,58000.0,36.283,36.3068,36.1797,36.1956,58000.0
2011-01-06 10:45:00,45.57,45.64,45.53,45.54,45800.0,36.2036,36.2592,36.1718,36.1797,45800.0
2011-01-06 10:50:00,45.55,45.57,45.4,45.41,77200.0,36.1877,36.2036,36.0685,36.0765,77200.0
2011-01-06 10:55:00,45.4,45.43,45.27,45.35,330600.0,36.0685,36.0923,35.9652,36.0288,330600.0
2011-01-06 11:00:00,45.35,45.37,45.26,45.26,77000.0,36.0288,36.0447,35.9573,35.9573,77000.0
2011-01-06 11:05:00,45.27,45.38,45.27,45.31,114000.0,35.9652,36.0526,35.9652,35.997,114000.0
2011-01-06 11:10:00,45.31,45.32,45.24,45.29,63900.0,35.997,36.0049,35.9414,35.9811,63900.0
2011-01-06 11:15:00,45.3,45.33,45.23,45.31,80100.0,35.9891,36.0129,35.9334,35.997,80100.0
2011-01-06 11:20:00,45.31,45.34,45.28,45.3,38400.0,35.997,36.0208,35.9732,35.9891,38400.0
2011-01-06 11:25:00,45.3,45.4,45.3,45.35,43400.0,35.9891,36.0685,35.9891,36.0288,43400.0
2011-01-06 11:30:00,45.35,45.43,45.34,45.35,18900.0,36.0288,36.0923,36.0208,36.0288,18900.0
2011-01-06 11:35:00,45.36,45.4,45.32,45.33,56000.0,36.0367,36.0685,36.0049,36.0129,56000.0
2011-01-06 11:40:00,45.31,45.35,45.3,45.34,38100.0,35.997,36.0288,35.9891,36.0208,38100.0
2011-01-06 11:45:00,45.33,45.39,45.32,45.39,27100.0,36.0129,36.0606,36.0049,36.0606,27100.0
2011-01-06 11:50:00,45.4,45.4,45.34,45.38,10000.0,36.0685,36.0685,36.0208,36.0526,10000.0
2011-01-06 11:55:00,45.38,45.44,45.32,45.33,20700.0,36.0526,36.1003,36.0049,36.0129,20700.0
2011-01-06 12:00:00,45.34,45.4,45.33,45.33,27000.0,36.0208,36.0685,36.0129,36.0129,27000.0
2011-01-06 12:05:00,45.33,45.36,45.3,45.36,92000.0,36.0129,36.0367,35.9891,36.0367,92000.0
2011-01-06 12:10:00,45.36,45.42,45.3,45.37,38100.0,36.0367,36.0844,35.9891,36.0447,38100.0
2011-01-06 12:15:00,45.38,45.42,45.37,45.38,7500.0,36.0526,36.0844,36.0447,36.0526,7500.0
2011-01-06 12:20:00,45.38,45.49,45.37,45.47,31200.0,36.0526,36.14,36.0447,36.1241,31200.0
2011-01-06 12:25:00,45.48,45.5,45.47,45.49,24200.0,36.1321,36.148,36.1241,36.14,24200.0
2011-01-06 12:30:00,45.49,45.52,45.44,45.47,52800.0,36.14,36.1638,36.1003,36.1241,52800.0
2011-01-06 12:35:00,45.47,45.51,45.43,45.51,24300.0,36.1241,36.1559,36.0923,36.1559,24300.0
2011-01-06 12:40:00,45.53,45.57,45.49,45.57,28600.0,36.1718,36.2036,36.14,36.2036,28600.0
2011-01-06 12:45:00,45.56,45.61,45.52,45.53,16900.0,36.1956,36.2353,36.1638,36.1718,16900.0
2011-01-06 12:50:00,45.52,45.54,45.49,45.52,15500.0,36.1638,36.1797,36.14,36.1638,15500.0
2011-01-06 12:55:00,45.53,45.6,45.52,45.57,18400.0,36.1718,36.2274,36.1638,36.2036,18400.0
2011-01-06 13:00:00,45.57,45.57,45.46,45.48,25900.0,36.2036,36.2036,36.1162,36.1321,25900.0
2011-01-06 13:05:00,45.47,45.48,45.38,45.4,73100.0,36.1241,36.1321,36.0526,36.0685,73100.0
2011-01-06 13:10:00,45.41,45.44,45.36,45.42,58400.0,36.0765,36.1003,36.0367,36.0844,58400.0
2011-01-06 13:15:00,45.42,45.46,45.4,45.42,9500.0,36.0844,36.1162,36.0685,36.0844,9500.0
2011-01-06 13:20:00,45.42,45.46,45.38,45.46,64100.0,36.0844,36.1162,36.0526,36.1162,64100.0
2011-01-06 13:25:00,45.47,45.48,45.38,45.44,36300.0,36.1241,36.1321,36.0526,36.1003,36300.0
2011-01-06 13:30:00,45.45,45.47,45.4,45.42,12400.0,36.1082,36.1241,36.0685,36.0844,12400.0
2011-01-06 13:35:00,45.42,45.46,45.4,45.46,11100.0,36.0844,36.1162,36.0685,36.1162,11100.0
2011-01-06 13:40:00,45.46,45.52,45.46,45.49,21500.0,36.1162,36.1638,36.1162,36.14,21500.0
2011-01-06 13:45:00,45.5,45.55,45.47,45.54,23600.0,36.148,36.1877,36.1241,36.1797,23600.0
2011-01-06 13:50:00,45.55,45.55,45.51,45.53,20600.0,36.1877,36.1877,36.1559,36.1718,20600.0
2011-01-06 13:55:00,45.53,45.57,45.51,45.56,33800.0,36.1718,36.2036,36.1559,36.1956,33800.0
2011-01-06 14:00:00,45.55,45.61,45.51,45.52,49000.0,36.1877,36.2353,36.1559,36.1638,49000.0
2011-01-06 14:05:00,45.51,45.53,45.51,45.51,34200.0,36.1559,36.1718,36.1559,36.1559,34200.0
2011-01-06 14:10:00,45.51,45.53,45.5,45.51,49000.0,36.1559,36.1718,36.148,36.1559,49000.0
2011-01-06 14:15:00,45.51,45.55,45.5,45.54,27900.0,36.1559,36.1877,36.148,36.1797,27900.0
2011-01-06 14:20:00,45.53,45.6,45.52,45.52,59100.0,36.1718,36.2274,36.1638,36.1638,59100.0
2011-01-06 14:25:00,45.52,45.6,45.52,45.56,29400.0,36.1638,36.2274,36.1638,36.1956,29400.0
2011-01-06 14:30:00,45.56,45.56,45.51,45.53,34100.0,36.1956,36.1956,36.1559,36.1718,34100.0
2011-01-06 14:35:00,45.54,45.56,45.51,45.54,40600.0,36.1797,36.1956,36.1559,36.1797,40600.0
2011-01-06 14:40:00,45.54,45.58,45.49,45.53,66300.0,36.1797,36.2115,36.14,36.1718,66300.0
2011-01-06 14:45:00,45.51,45.58,45.51,45.53,63400.0,36.1559,36.2115,36.1559,36.1718,63400.0
2011-01-06 14:50:00,45.53,45.57,45.47,45.55,117300.0,36.1718,36.2036,36.1241,36.1877,117300.0
2011-01-06 14:55:00,45.53,45.54,45.47,45.47,53600.0,36.1718,36.1797,36.1241,36.1241,53600.0
2011-01-06 15:00:00,45.46,45.52,45.46,45.48,41300.0,36.1162,36.1638,36.1162,36.1321,41300.0
2011-01-06 15:05:00,45.48,45.49,45.42,45.47,50500.0,36.1321,36.14,36.0844,36.1241,50500.0
2011-01-06 15:10:00,45.46,45.53,45.46,45.5,39100.0,36.1162,36.1718,36.1162,36.148,39100.0
2011-01-06 15:15:00,45.53,45.54,45.45,45.45,59300.0,36.1718,36.1797,36.1082,36.1082,59300.0
2011-01-06 15:20:00,45.45,45.48,45.32,45.35,51000.0,36.1082,36.1321,36.0049,36.0288,51000.0
2011-01-06 15:25:00,45.35,45.42,45.29,45.36,62900.0,36.0288,36.0844,35.9811,36.0367,62900.0
2011-01-06 15:30:00,45.35,45.44,45.35,45.43,62100.0,36.0288,36.1003,36.0288,36.0923,62100.0
2011-01-06 15:35:00,45.43,45.48,45.39,45.4,80700.0,36.0923,36.1321,36.0606,36.0685,80700.0
2011-01-06 15:40:00,45.4,45.42,45.34,45.38,110200.0,36.0685,36.0844,36.0208,36.0526,110200.0
2011-01-06 15:45:00,45.37,45.37,45.3,45.35,131100.0,36.0447,36.0447,35.9891,36.0288,131100.0
2011-01-06 15:50:00,45.35,45.42,45.34,45.41,78000.0,36.0288,36.0844,36.0208,36.0765,78000.0
2011-01-06 15:55:00,45.41,45.45,45.39,45.43,214600.0,36.0765,36.1082,36.0606,36.0923,214600.0
2011-01-07 09:30:00,45.59,45.62,45.45,45.51,50300.0,36.2195,36.2433,36.1082,36.1559,50300.0
2011-01-07 09:35:00,45.51,45.68,45.51,45.53,38500.0,36.1559,36.291,36.1559,36.1718,38500.0
2011-01-07 09:40:00,45.53,45.62,45.46,45.52,82600.0,36.1718,36.2433,36.1162,36.1638,82600.0
2011-01-07 09:45:00,45.52,45.53,45.29,45.44,51200.0,36.1638,36.1718,35.9811,36.1003,51200.0
2011-01-07 09:50:00,45.42,45.45,45.31,45.33,49200.0,36.0844,36.1082,35.997,36.0129,49200.0
2011-01-07 09:55:00,45.33,45.46,45.31,45.39,36500.0,36.0129,36.1162,35.997,36.0606,36500.0
2011-01-07 10:00:00,45.38,45.4,45.22,45.28,47400.0,36.0526,36.0685,35.9255,35.9732,47400.0
2011-01-07 10:05:00,45.26,45.38,45.26,45.29,40700.0,35.9573,36.0526,35.9573,35.9811,40700.0
2011-01-07 10:10:00,45.29,45.39,45.26,45.36,30700.0,35.9811,36.0606,35.9573,36.0367,30700.0
2011-01-07 10:15:00,45.38,45.48,45.36,45.45,34200.0,36.0526,36.1321,36.0367,36.1082,34200.0
2011-01-07 10:20:00,45.45,45.47,45.38,45.4,17400.0,36.1082,36.1241,36.0526,36.0685,17400.0
2011-01-07 10:25:00,45.4,45.45,45.38,45.44,24500.0,36.0685,36.1082,36.0526,36.1003,24500.0
2011-01-07 10:30:00,45.44,45.47,45.36,45.43,37500.0,36.1003,36.1241,36.0367,36.0923,37500.0
2011-01-07 10:35:00,45.43,45.43,45.3,45.31,63300.0,36.0923,36.0923,35.9891,35.997,63300.0
2011-01-07 10:40:00,45.3,45.37,45.23,45.32,91100.0,35.9891,36.0447,35.9334,36.0049,91100.0
2011-01-07 10:45:00,45.33,45.34,45.24,45.34,101100.0,36.0129,36.0208,35.9414,36.0208,101100.0
2011-01-07 10:50:00,45.33,45.34,45.01,45.01,145000.0,36.0129,36.0208,35.7587,35.7587,145000.0
2011-01-07 10:55:00,45.01,45.12,45.0,45.07,80900.0,35.7587,35.8461,35.7507,35.8063,80900.0
2011-01-07 11:00:00,45.06,45.06,44.86,44.86,75000.0,35.7984,35.7984,35.6395,35.6395,75000.0
2011-01-07 11:05:00,44.86,44.87,44.5,44.62,156800.0,35.6395,35.6474,35.3535,35.4488,156800.0
2011-01-07 11:10:00,44.61,44.81,44.54,44.8,146300.0,35.4409,35.5998,35.3853,35.5918,146300.0
2011-01-07 11:15:00,44.8,44.85,44.65,44.65,88200.0,35.5918,35.6316,35.4727,35.4727,88200.0
2011-01-07 11:20:00,44.65,44.69,44.35,44.44,145800.0,35.4727,35.5044,35.2343,35.3058,145800.0
2011-01-07 11:25:00,44.43,44.5,44.38,44.5,84400.0,35.2979,35.3535,35.2582,35.3535,84400.0
2011-01-07 11:30:00,44.49,44.52,44.42,44.49,106200.0,35.3455,35.3694,35.2899,35.3455,106200.0
2011-01-07 11:35:00,44.49,44.51,44.39,44.48,73500.0,35.3455,35.3614,35.2661,35.3376,73500.0
2011-01-07 11:40:00,44.49,44.56,44.45,44.52,84100.0,35.3455,35.4012,35.3138,35.3694,84100.0
2011-01-07 11:45:00,44.52,44.61,44.43,44.5,92600.0,35.3694,35.4409,35.2979,35.3535,92600.0
2011-01-07 11:50:00,44.51,44.65,44.44,44.61,98800.0,35.3614,35.4727,35.3058,35.4409,98800.0
2011-01-07 11:55:00,44.61,44.67,44.49,44.55,40600.0,35.4409,35.4886,35.3455,35.3932,40600.0
2011-01-07 12:00:00,44.54,44.54,44.46,44.53,47200.0,35.3853,35.3853,35.3217,35.3773,47200.0
2011-01-07 12:05:00,44.53,44.66,44.5,44.65,33500.0,35.3773,35.4806,35.3535,35.4727,33500.0
2011-01-07 12:10:00,44.65,44.65,44.51,44.56,55900.0,35.4727,35.4727,35.3614,35.4012,55900.0
2011-01-07 12:15:00,44.55,44.65,44.53,44.63,28000.0,35.3932,35.4727,35.3773,35.4568,28000.0
2011-01-07 12:20:00,44.64,44.65,44.53,44.65,61200.0,35.4647,35.4727,35.3773,35.4727,61200.0
2011-01-07 12:25:00,44.65,44.71,44.5,44.57,70900.0,35.4727,35.5203,35.3535,35.4091,70900.0
2011-01-07 12:30:00,44.56,44.56,44.31,44.31,54900.0,35.4012,35.4012,35.2025,35.2025,54900.0
2011-01-07 12:35:00,44.31,44.44,44.29,44.43,35100.0,35.2025,35.3058,35.1867,35.2979,35100.0
2011-01-07 12:40:00,44.44,44.46,44.35,44.4,35000.0,35.3058,35.3217,35.2343,35.274,35000.0
2011-01-07 12:45:00,44.39,44.41,44.26,44.41,33100.0,35.2661,35.282,35.1628,35.282,33100.0
2011-01-07 12:50:00,44.41,44.44,44.26,44.43,36800.0,35.282,35.3058,35.1628,35.2979,36800.0
2011-01-07 12:55:00,44.42,44.56,44.41,44.55,69800.0,35.2899,35.4012,35.282,35.3932,69800.0
2011-01-07 13:00:00,44.54,44.74,44.53,44.69,312800.0,35.3853,35.5442,35.3773,35.5044,312800.0
2011-01-07 13:05:00,44.69,44.78,44.59,44.76,89500.0,35.5044,35.5759,35.425,35.5601,89500.0
2011-01-07 13:10:00,44.76,44.8,44.66,44.79,52300.0,35.5601,35.5918,35.4806,35.5839,52300.0
2011-01-07 13:15:00,44.8,45.06,44.79,45.06,158500.0,35.5918,35.7984,35.5839,35.7984,158500.0
2011-01-07 13:20:00,45.04,45.04,44.97,44.99,63400.0,35.7825,35.7825,35.7269,35.7428,63400.0
2011-01-07 13:25:00,45.0,45.07,44.97,45.03,60400.0,35.7507,35.8063,35.7269,35.7746,60400.0
2011-01-07 13:30:00,45.03,45.08,44.99,45.01,31800.0,35.7746,35.8143,35.7428,35.7587,31800.0
2011-01-07 13:35:00,45.01,45.05,45.0,45.03,25600.0,35.7587,35.7904,35.7507,35.7746,25600.0
2011-01-07 13:40:00,45.03,45.06,44.97,45.06,23800.0,35.7746,35.7984,35.7269,35.7984,23800.0
2011-01-07 13:45:00,45.06,45.13,45.05,45.07,50100.0,35.7984,35.854,35.7904,35.8063,50100.0
2011-01-07 13:50:00,45.06,45.14,44.99,45.06,66700.0,35.7984,35.8619,35.7428,35.7984,66700.0
2011-01-07 13:55:00,45.06,45.06,45.0,45.01,45000.0,35.7984,35.7984,35.7507,35.7587,45000.0
2011-01-07 14:00:00,45.01,45.13,45.0,45.07,44300.0,35.7587,35.854,35.7507,35.8063,44300.0
2011-01-07 14:05:00,45.06,45.12,45.03,45.08,39200.0,35.7984,35.8461,35.7746,35.8143,39200.0
2011-01-07 14:10:00,45.08,45.13,45.02,45.04,38300.0,35.8143,35.854,35.7666,35.7825,38300.0
2011-01-07 14:15:00,45.05,45.08,45.01,45.05,26500.0,35.7904,35.8143,35.7587,35.7904,26500.0
2011-01-07 14:20:00,45.05,45.12,45.05,45.09,31700.0,35.7904,35.8461,35.7904,35.8222,31700.0
2011-01-07 14:25:00,45.09,45.12,45.07,45.08,17500.0,35.8222,35.8461,35.8063,35.8143,17500.0
2011-01-07 14:30:00,45.07,45.08,45.02,45.07,44900.0,35.8063,35.8143,35.7666,35.8063,44900.0
2011-01-07 14:35:00,45.08,45.2,45.06,45.13,42200.0,35.8143,35.9096,35.7984,35.854,42200.0
2011-01-07 14:40:00,45.13,45.18,45.1,45.18,18700.0,35.854,35.8937,35.8302,35.8937,18700.0
2011-01-07 14:45:00,45.18,45.22,45.1,45.21,32000.0,35.8937,35.9255,35.8302,35.9176,32000.0
2011-01-07 14:50:00,45.22,45.28,45.18,45.26,32300.0,35.9255,35.9732,35.8937,35.9573,32300.0
2011-01-07 14:55:00,45.26,45.27,45.16,45.17,29600.0,35.9573,35.9652,35.8778,35.8858,29600.0
2011-01-07 15:00:00,45.16,45.2,45.13,45.13,55500.0,35.8778,35.9096,35.854,35.854,55500.0
2011-01-07 15:05:00,45.13,45.19,45.12,45.15,34900.0,35.854,35.9017,35.8461,35.8699,34900.0
2011-01-07 15:10:00,45.16,45.2,45.06,45.14,50400.0,35.8778,35.9096,35.7984,35.8619,50400.0
2011-01-07 15:15:00,45.14,45.23,45.1,45.21,52800.0,35.8619,35.9334,35.8302,35.9176,52800.0
2011-01-07 15:20:00,45.22,45.35,45.22,45.31,74300.0,35.9255,36.0288,35.9255,35.997,74300.0
2011-01-07 15:25:00,45.32,45.34,45.22,45.22,38200.0,36.0049,36.0208,35.9255,35.9255,38200.0
2011-01-07 15:30:00,45.22,45.32,45.17,45.3,66600.0,35.9255,36.0049,35.8858,35.9891,66600.0
2011-01-07 15:35:00,45.3,45.39,45.3,45.35,82000.0,35.9891,36.0606,35.9891,36.0288,82000.0
2011-01-07 15:40:00,45.36,45.42,45.36,45.42,179300.0,36.0367,36.0844,36.0367,36.0844,179300.0
2011-01-07 15:45:00,45.42,45.46,45.4,45.43,236200.0,36.0844,36.1162,36.0685,36.0923,236200.0
2011-01-07 15:50:00,45.43,45.49,45.43,45.47,106200.0,36.0923,36.14,36.0923,36.1241,106200.0
2011-01-07 15:55:00,45.47,45.54,45.38,45.4,146600.0,36.1241,36.1797,36.0526,36.0685,146600.0
2011-01-10 09:30:00,44.99,45.29,44.88,45.03,87500.0,35.7428,35.9811,35.6554,35.7746,87500.0
2011-01-10 09:35:00,45.03,45.41,44.99,45.37,45500.0,35.7746,36.0765,35.7428,36.0447,45500.0
2011-01-10 09:40:00,45.38,45.63,45.38,45.55,55600.0,36.0526,36.2512,36.0526,36.1877,55600.0
2011-01-10 09:45:00,45.55,45.88,45.55,45.86,70700.0,36.1877,36.4498,36.1877,36.434,70700.0
2011-01-10 09:50:00,45.86,45.87,45.52,45.53,86500.0,36.434,36.4419,36.1638,36.1718,86500.0
2011-01-10 09:55:00,45.53,45.54,45.22,45.27,62700.0,36.1718,36.1797,35.9255,35.9652,62700.0
2011-01-10 10:00:00,45.27,45.39,45.24,45.39,44100.0,35.9652,36.0606,35.9414,36.0606,44100.0
2011-01-10 10:05:00,45.39,45.43,45.15,45.28,79100.0,36.0606,36.0923,35.8699,35.9732,79100.0
2011-01-10 10:10:00,45.3,45.44,45.27,45.42,67700.0,35.9891,36.1003,35.9652,36.0844,67700.0
2011-01-10 10:15:00,45.41,45.52,45.33,45.4,78200.0,36.0765,36.1638,36.0129,36.0685,78200.0
2011-01-10 10:20:00,45.4,45.6,45.4,45.59,62300.0,36.0685,36.2274,36.0685,36.2195,62300.0
2011-01-10 10:25:00,45.59,45.82,45.57,45.81,81500.0,36.2195,36.4022,36.2036,36.3942,81500.0
2011-01-10 10:30:00,45.81,46.09,45.81,46.09,96300.0,36.3942,36.6167,36.3942,36.6167,96300.0
2011-01-10 10:35:00,46.08,46.11,46.0,46.03,88000.0,36.6087,36.6326,36.5452,36.569,88000.0
2011-01-10 10:40:00,46.02,46.04,45.84,45.91,89500.0,36.5611,36.577,36.4181,36.4737,89500.0
2011-01-10 10:45:00,45.9,45.96,45.79,45.84,49900.0,36.4657,36.5134,36.3783,36.4181,49900.0
2011-01-10 10:50:00,45.84,45.84,45.63,45.7,46800.0,36.4181,36.4181,36.2512,36.3068,46800.0
2011-01-10 10:55:00,45.7,45.7,45.5,45.52,68400.0,36.3068,36.3068,36.148,36.1638,68400.0
2011-01-10 11:00:00,45.52,45.53,45.44,45.45,59500.0,36.1638,36.1718,36.1003,36.1082,59500.0
2011-01-10 11:05:00,45.43,45.5,45.31,45.36,33000.0,36.0923,36.148,35.997,36.0367,33000.0
2011-01-10 11:10:00,45.37,45.47,45.34,45.4,53500.0,36.0447,36.1241,36.0208,36.0685,53500.0
2011-01-10 11:15:00,45.41,45.48,45.35,45.4,32900.0,36.0765,36.1321,36.0288,36.0685,32900.0
2011-01-10 11:20:00,45.41,45.45,45.35,45.35,22000.0,36.0765,36.1082,36.0288,36.0288,22000.0
2011-01-10 11:25:00,45.35,45.52,45.34,45.5,30600.0,36.0288,36.1638,36.0208,36.148,30600.0
2011-01-10 11:30:00,45.47,45.51,45.39,45.44,25300.0,36.1241,36.1559,36.0606,36.1003,25300.0
2011-01-10 11:35:00,45.45,45.47,45.41,45.43,14500.0,36.1082,36.1241,36.0765,36.0923,14500.0
2011-01-10 11:40:00,45.44,45.55,45.39,45.55,31900.0,36.1003,36.1877,36.0606,36.1877,31900.0
2011-01-10 11:45:00,45.54,45.6,45.5,45.52,29500.0,36.1797,36.2274,36.148,36.1638,29500.0
2011-01-10 11:50:00,45.52,45.53,45.44,45.51,20400.0,36.1638,36.1718,36.1003,36.1559,20400.0
2011-01-10 11:55:00,45.51,45.57,45.48,45.49,16000.0,36.1559,36.2036,36.1321,36.14,16000.0
2011-01-10 12:00:00,45.49,45.54,45.47,45.51,41900.0,36.14,36.1797,36.1241,36.1559,41900.0
2011-01-10 12:05:00,45.51,45.51,45.44,45.5,19400.0,36.1559,36.1559,36.1003,36.148,19400.0
2011-01-10 12:10:00,45.51,45.51,45.39,45.42,22600.0,36.1559,36.1559,36.0606,36.0844,22600.0
2011-01-10 12:15:00,45.39,45.4,45.24,45.25,69800.0,36.0606,36.0685,35.9414,35.9493,69800.0
2011-01-10 12:20:00,45.25,45.36,45.23,45.34,38700.0,35.9493,36.0367,35.9334,36.0208,38700.0
2011-01-10 12:25:00,45.34,45.45,45.32,45.44,29900.0,36.0208,36.1082,36.0049,36.1003,29900.0
2011-01-10 12:30:00,45.44,45.45,45.37,45.43,23800.0,36.1003,36.1082,36.0447,36.0923,23800.0
2011-01-10 12:35:00,45.44,45.5,45.43,45.48,20200.0,36.1003,36.148,36.0923,36.1321,20200.0
2011-01-10 12:40:00,45.48,45.49,45.41,45.47,17700.0,36.1321,36.14,36.0765,36.1241,17700.0
2011-01-10 12:45:00,45.46,45.49,45.42,45.43,13400.0,36.1162,36.14,36.0844,36.0923,13400.0
2011-01-10 12:50:00,45.44,45.48,45.4,45.42,14500.0,36.1003,36.1321,36.0685,36.0844,14500.0
2011-01-10 12:55:00,45.42,45.42,45.36,45.38,18200.0,36.0844,36.0844,36.0367,36.0526,18200.0
2011-01-10 13:00:00,45.38,45.41,45.37,45.41,17600.0,36.0526,36.0765,36.0447,36.0765,17600.0
2011-01-10 13:05:00,45.42,45.49,45.42,45.44,14000.0,36.0844,36.14,36.0844,36.1003,14000.0
2011-01-10 13:10:00,45.45,45.51,45.43,45.48,17900.0,36.1082,36.1559,36.0923,36.1321,17900.0
2011-01-10 13:15:00,45.48,45.48,45.42,45.46,21700.0,36.1321,36.1321,36.0844,36.1162,21700.0
2011-01-10 13:20:00,45.46,45.48,45.39,45.41,23800.0,36.1162,36.1321,36.0606,36.0765,23800.0
2011-01-10 13:25:00,45.43,45.51,45.41,45.45,17500.0,36.0923,36.1559,36.0765,36.1082,17500.0
2011-01-10 13:30:00,45.46,45.52,45.46,45.46,12000.0,36.1162,36.1638,36.1162,36.1162,12000.0
2011-01-10 13:35:00,45.45,45.47,45.42,45.46,17400.0,36.1082,36.1241,36.0844,36.1162,17400.0
2011-01-10 13:40:00,45.45,45.49,45.44,45.49,13600.0,36.1082,36.14,36.1003,36.14,13600.0
2011-01-10 13:45:00,45.48,45.49,45.45,45.49,16700.0,36.1321,36.14,36.1082,36.14,16700.0
2011-01-10 13:50:00,45.48,45.49,45.44,45.45,12400.0,36.1321,36.14,36.1003,36.1082,12400.0
2011-01-10 13:55:00,45.45,45.48,45.42,45.42,14600.0,36.1082,36.1321,36.0844,36.0844,14600.0
2011-01-10 14:00:00,45.43,45.44,45.32,45.32,35100.0,36.0923,36.1003,36.0049,36.0049,35100.0
2011-01-10 14:05:00,45.32,45.38,45.32,45.36,31000.0,36.0049,36.0526,36.0049,36.0367,31000.0
2011-01-10 14:10:00,45.35,45.42,45.33,45.41,69600.0,36.0288,36.0844,36.0129,36.0765,69600.0
2011-01-10 14:15:00,45.41,45.44,45.38,45.43,32100.0,36.0765,36.1003,36.0526,36.0923,32100.0
2011-01-10 14:20:00,45.43,45.51,45.42,45.5,14200.0,36.0923,36.1559,36.0844,36.148,14200.0
2011-01-10 14:25:00,45.51,45.56,45.48,45.52,75700.0,36.1559,36.1956,36.1321,36.1638,75700.0
2011-01-10 14:30:00,45.52,45.57,45.51,45.55,21100.0,36.1638,36.2036,36.1559,36.1877,21100.0
2011-01-10 14:35:00,45.55,45.57,45.52,45.52,18500.0,36.1877,36.2036,36.1638,36.1638,18500.0
2011-01-10 14:40:00,45.53,45.53,45.48,45.49,23300.0,36.1718,36.1718,36.1321,36.14,23300.0
2011-01-10 14:45:00,45.49,45.49,45.45,45.46,14800.0,36.14,36.14,36.1082,36.1162,14800.0
2011-01-10 14:50:00,45.46,45.5,45.44,45.5,19900.0,36.1162,36.148,36.1003,36.148,19900.0
2011-01-10 14:55:00,45.51,45.58,45.51,45.55,32400.0,36.1559,36.2115,36.1559,36.1877,32400.0
2011-01-10 15:00:00,45.55,45.56,45.47,45.49,49500.0,36.1877,36.1956,36.1241,36.14,49500.0
2011-01-10 15:05:00,45.5,45.58,45.49,45.54,35900.0,36.148,36.2115,36.14,36.1797,35900.0
2011-01-10 15:10:00,45.55,45.56,45.51,45.53,29300.0,36.1877,36.1956,36.1559,36.1718,29300.0
2011-01-10 15:15:00,45.52,45.53,45.47,45.49,24200.0,36.1638,36.1718,36.1241,36.14,24200.0
2011-01-10 15:20:00,45.5,45.59,45.49,45.58,30900.0,36.148,36.2195,36.14,36.2115,30900.0
2011-01-10 15:25:00,45.58,45.58,45.51,45.55,44200.0,36.2115,36.2115,36.1559,36.1877,44200.0
2011-01-10 15:30:00,45.56,45.56,45.52,45.52,32300.0,36.1956,36.1956,36.1638,36.1638,32300.0
2011-01-10 15:35:00,45.52,45.6,45.51,45.6,90000.0,36.1638,36.2274,36.1559,36.2274,90000.0
2011-01-10 15:40:00,45.6,45.63,45.59,45.61,50200.0,36.2274,36.2512,36.2195,36.2353,50200.0
2011-01-10 15:45:00,45.61,45.62,45.57,45.61,141500.0,36.2353,36.2433,36.2036,36.2353,141500.0
2011-01-10 15:50:00,45.62,45.64,45.6,45.6,99400.0,36.2433,36.2592,36.2274,36.2274,99400.0
2011-01-10 15:55:00,45.61,45.66,45.58,45.6,156100.0,36.2353,36.2751,36.2115,36.2274,156100.0
2011-01-11 09:30:00,45.87,46.39,45.8,46.03,101800.0,36.4419,36.855,36.3863,36.569,101800.0
2011-01-11 09:35:00,46.03,46.1,45.75,46.01,61900.0,36.569,36.6246,36.3466,36.5531,61900.0
2011-01-11 09:40:00,45.95,46.09,45.9,46.02,37200.0,36.5055,36.6167,36.4657,36.5611,37200.0
2011-01-11 09:45:00,46.05,46.09,45.98,46.04,37100.0,36.5849,36.6167,36.5293,36.577,37100.0
2011-01-11 09:50:00,46.02,46.15,45.99,46.11,69500.0,36.5611,36.6644,36.5372,36.6326,69500.0
2011-01-11 09:55:00,46.11,46.14,46.01,46.05,34500.0,36.6326,36.6564,36.5531,36.5849,34500.0
2011-01-11 10:00:00,46.04,46.07,45.98,46.04,35300.0,36.577,36.6008,36.5293,36.577,35300.0
2011-01-11 10:05:00,46.05,46.15,45.98,46.06,39500.0,36.5849,36.6644,36.5293,36.5929,39500.0
2011-01-11 10:10:00,46.11,46.12,46.03,46.08,25700.0,36.6326,36.6405,36.569,36.6087,25700.0
2011-01-11 10:15:00,46.09,46.15,46.04,46.12,27100.0,36.6167,36.6644,36.577,36.6405,27100.0
2011-01-11 10:20:00,46.12,46.14,46.06,46.13,24100.0,36.6405,36.6564,36.5929,36.6485,24100.0
2011-01-11 10:25:00,46.13,46.17,46.07,46.17,63600.0,36.6485,36.6802,36.6008,36.6802,63600.0
2011-01-11 10:30:00,46.17,46.18,46.1,46.12,21300.0,36.6802,36.6882,36.6246,36.6405,21300.0
2011-01-11 10:35:00,46.13,46.13,46.03,46.03,40000.0,36.6485,36.6485,36.569,36.569,40000.0
2011-01-11 10:40:00,46.04,46.11,46.02,46.1,20800.0,36.577,36.6326,36.5611,36.6246,20800.0
2011-01-11 10:45:00,46.1,46.14,46.05,46.1,17900.0,36.6246,36.6564,36.5849,36.6246,17900.0
2011-01-11 10:50:00,46.11,46.17,46.08,46.16,32900.0,36.6326,36.6802,36.6087,36.6723,32900.0
2011-01-11 10:55:00,46.16,46.2,46.13,46.17,18700.0,36.6723,36.7041,36.6485,36.6802,18700.0
2011-01-11 11:00:00,46.17,46.31,46.16,46.31,45500.0,36.6802,36.7915,36.6723,36.7915,45500.0
2011-01-11 11:05:00,46.31,46.41,46.24,46.41,31000.0,36.7915,36.8709,36.7359,36.8709,31000.0
2011-01-11 11:10:00,46.41,46.42,46.33,46.35,42200.0,36.8709,36.8789,36.8074,36.8232,42200.0
2011-01-11 11:15:00,46.35,46.38,46.34,46.35,44800.0,36.8232,36.8471,36.8153,36.8232,44800.0
2011-01-11 11:20:00,46.35,46.41,46.35,46.4,24000.0,36.8232,36.8709,36.8232,36.863,24000.0
2011-01-11 11:25:00,46.39,46.5,46.36,46.5,48300.0,36.855,36.9424,36.8312,36.9424,48300.0
2011-01-11 11:30:00,46.5,46.53,46.48,46.52,115100.0,36.9424,36.9662,36.9265,36.9583,115100.0
2011-01-11 11:35:00,46.51,46.53,46.49,46.51,48900.0,36.9504,36.9662,36.9345,36.9504,48900.0
2011-01-11 11:40:00,46.5,46.62,46.5,46.59,42500.0,36.9424,37.0377,36.9424,37.0139,42500.0
2011-01-11 11:45:00,46.59,46.6,46.54,46.57,32500.0,37.0139,37.0219,36.9742,36.998,32500.0
2011-01-11 11:50:00,46.57,46.6,46.55,46.6,34500.0,36.998,37.0219,36.9821,37.0219,34500.0
2011-01-11 11:55:00,46.59,46.6,46.57,46.59,9900.0,37.0139,37.0219,36.998,37.0139,9900.0
2011-01-11 12:00:00,46.58,46.58,46.5,46.5,40100.0,37.006,37.006,36.9424,36.9424,40100.0
2011-01-11 12:05:00,46.5,46.53,46.49,46.53,55900.0,36.9424,36.9662,36.9345,36.9662,55900.0
2011-01-11 12:10:00,46.54,46.54,46.5,46.51,20000.0,36.9742,36.9742,36.9424,36.9504,20000.0
2011-01-11 12:15:00,46.51,46.52,46.49,46.51,11400.0,36.9504,36.9583,36.9345,36.9504,11400.0
2011-01-11 12:20:00,46.52,46.53,46.49,46.49,25500.0,36.9583,36.9662,36.9345,36.9345,25500.0
2011-01-11 12:25:00,46.5,46.51,46.49,46.51,31100.0,36.9424,36.9504,36.9345,36.9504,31100.0
2011-01-11 12:30:00,46.5,46.5,46.47,46.5,54300.0,36.9424,36.9424,36.9186,36.9424,54300.0
2011-01-11 12:35:00,46.5,46.52,46.47,46.5,50400.0,36.9424,36.9583,36.9186,36.9424,50400.0
2011-01-11 12:40:00,46.5,46.5,46.45,46.46,25300.0,36.9424,36.9424,36.9027,36.9106,25300.0
2011-01-11 12:45:00,46.46,46.47,46.45,46.46,27300.0,36.9106,36.9186,36.9027,36.9106,27300.0
2011-01-11 12:50:00,46.47,46.49,46.44,46.46,20600.0,36.9186,36.9345,36.8947,36.9106,20600.0
2011-01-11 12:55:00,46.46,46.47,46.42,46.47,20200.0,36.9106,36.9186,36.8789,36.9186,20200.0
2011-01-11 13:00:00,46.46,46.46,46.41,46.43,38500.0,36.9106,36.9106,36.8709,36.8868,38500.0
2011-01-11 13:05:00,46.43,46.45,46.26,46.28,43200.0,36.8868,36.9027,36.7517,36.7676,43200.0
2011-01-11 13:10:00,46.28,46.28,46.1,46.17,45100.0,36.7676,36.7676,36.6246,36.6802,45100.0
2011-01-11 13:15:00,46.16,46.17,46.1,46.16,40100.0,36.6723,36.6802,36.6246,36.6723,40100.0
2011-01-11 13:20:00,46.17,46.27,46.17,46.27,40200.0,36.6802,36.7597,36.6802,36.7597,40200.0
2011-01-11 13:25:00,46.28,46.31,46.25,46.25,19300.0,36.7676,36.7915,36.7438,36.7438,19300.0
2011-01-11 13:30:00,46.24,46.25,46.19,46.22,32200.0,36.7359,36.7438,36.6961,36.72,32200.0
2011-01-11 13:35:00,46.22,46.22,46.13,46.13,15000.0,36.72,36.72,36.6485,36.6485,15000.0
2011-01-11 13:40:00,46.13,46.16,46.1,46.12,26700.0,36.6485,36.6723,36.6246,36.6405,26700.0
2011-01-11 13:45:00,46.12,46.14,46.05,46.05,33300.0,36.6405,36.6564,36.5849,36.5849,33300.0
2011-01-11 13:50:00,46.06,46.08,46.01,46.04,19200.0,36.5929,36.6087,36.5531,36.577,19200.0
2011-01-11 13:55:00,46.03,46.04,45.96,46.0,22800.0,36.569,36.577,36.5134,36.5452,22800.0
2011-01-11 14:00:00,45.99,46.02,45.93,46.0,23900.0,36.5372,36.5611,36.4896,36.5452,23900.0
2011-01-11 14:05:00,46.0,46.0,45.85,45.9,44900.0,36.5452,36.5452,36.426,36.4657,44900.0
2011-01-11 14:10:00,45.91,46.05,45.86,46.05,40200.0,36.4737,36.5849,36.434,36.5849,40200.0
2011-01-11 14:15:00,46.05,46.12,46.05,46.11,23300.0,36.5849,36.6405,36.5849,36.6326,23300.0
2011-01-11 14:20:00,46.12,46.14,46.1,46.1,22200.0,36.6405,36.6564,36.6246,36.6246,22200.0
2011-01-11 14:25:00,46.12,46.2,46.11,46.18,17300.0,36.6405,36.7041,36.6326,36.6882,17300.0
2011-01-11 14:30:00,46.18,46.21,46.11,46.13,26700.0,36.6882,36.712,36.6326,36.6485,26700.0
2011-01-11 14:35:00,46.13,46.13,46.1,46.12,16000.0,36.6485,36.6485,36.6246,36.6405,16000.0
2011-01-11 14:40:00,46.11,46.17,46.11,46.15,20000.0,36.6326,36.6802,36.6326,36.6644,20000.0
2011-01-11 14:45:00,46.15,46.16,46.11,46.14,18700.0,36.6644,36.6723,36.6326,36.6564,18700.0
2011-01-11 14:50:00,46.13,46.15,46.1,46.11,28200.0,36.6485,36.6644,36.6246,36.6326,28200.0
2011-01-11 14:55:00,46.1,46.21,46.08,46.19,48800.0,36.6246,36.712,36.6087,36.6961,48800.0
2011-01-11 15:00:00,46.19,46.21,46.16,46.18,35400.0,36.6961,36.712,36.6723,36.6882,35400.0
2011-01-11 15:05:00,46.18,46.24,46.18,46.23,35900.0,36.6882,36.7359,36.6882,36.7279,35900.0
2011-01-11 15:10:00,46.24,46.26,46.18,46.19,31400.0,36.7359,36.7517,36.6882,36.6961,31400.0
2011-01-11 15:15:00,46.2,46.24,46.18,46.24,25800.0,36.7041,36.7359,36.6882,36.7359,25800.0
2011-01-11 15:20:00,46.24,46.3,46.22,46.3,40400.0,36.7359,36.7835,36.72,36.7835,40400.0
2011-01-11 15:25:00,46.3,46.34,46.29,46.29,61300.0,36.7835,36.8153,36.7756,36.7756,61300.0
2011-01-11 15:30:00,46.29,46.3,46.24,46.28,60700.0,36.7756,36.7835,36.7359,36.7676,60700.0
2011-01-11 15:35:00,46.28,46.35,46.27,46.35,47900.0,36.7676,36.8232,36.7597,36.8232,47900.0
2011-01-11 15:40:00,46.34,46.35,46.22,46.29,129500.0,36.8153,36.8232,36.72,36.7756,129500.0
2011-01-11 15:45:00,46.29,46.29,46.22,46.25,94900.0,36.7756,36.7756,36.72,36.7438,94900.0
2011-01-11 15:50:00,46.24,46.27,46.17,46.18,73200.0,36.7359,36.7597,36.6802,36.6882,73200.0
2011-01-11 15:55:00,46.18,46.23,46.14,46.22,169300.0,36.6882,36.7279,36.6564,36.72,169300.0
2011-01-12 09:30:00,46.7,47.14,46.7,47.1,89600.0,37.1013,37.4509,37.1013,37.4191,89600.0
2011-01-12 09:35:00,47.12,47.38,46.99,47.29,152900.0,37.435,37.6415,37.3317,37.57,152900.0
2011-01-12 09:40:00,47.3,47.35,47.23,47.25,116400.0,37.578,37.6177,37.5224,37.5383,116400.0
2011-01-12 09:45:00,47.26,47.27,46.82,47.0,194700.0,37.5462,37.5541,37.1966,37.3396,194700.0
2011-01-12 09:50:00,47.0,47.07,46.97,47.03,84400.0,37.3396,37.3953,37.3158,37.3635,84400.0
2011-01-12 09:55:00,47.03,47.04,46.88,47.0,59300.0,37.3635,37.3714,37.2443,37.3396,59300.0
2011-01-12 10:00:00,47.0,47.14,46.96,47.09,64500.0,37.3396,37.4509,37.3079,37.4111,64500.0
2011-01-12 10:05:00,47.1,47.12,47.06,47.06,43100.0,37.4191,37.435,37.3873,37.3873,43100.0
2011-01-12 10:10:00,47.05,47.11,47.05,47.1,37300.0,37.3794,37.427,37.3794,37.4191,37300.0
2011-01-12 10:15:00,47.1,47.18,47.05,47.16,59200.0,37.4191,37.4826,37.3794,37.4668,59200.0
2011-01-12 10:20:00,47.16,47.3,47.16,47.3,50000.0,37.4668,37.578,37.4668,37.578,50000.0
2011-01-12 10:25:00,47.29,47.3,47.17,47.18,47400.0,37.57,37.578,37.4747,37.4826,47400.0
2011-01-12 10:30:00,47.18,47.19,47.0,47.05,94800.0,37.4826,37.4906,37.3396,37.3794,94800.0
2011-01-12 10:35:00,47.04,47.05,46.96,47.04,86700.0,37.3714,37.3794,37.3079,37.3714,86700.0
2011-01-12 10:40:00,47.03,47.04,46.93,46.97,76300.0,37.3635,37.3714,37.284,37.3158,76300.0
2011-01-12 10:45:00,46.97,46.98,46.76,46.8,68900.0,37.3158,37.3238,37.149,37.1808,68900.0
2011-01-12 10:50:00,46.8,46.87,46.77,46.86,44000.0,37.1808,37.2364,37.1569,37.2284,44000.0
2011-01-12 10:55:00,46.85,47.11,46.85,47.07,67200.0,37.2205,37.427,37.2205,37.3953,67200.0
2011-01-12 11:00:00,47.05,47.16,47.04,47.1,54400.0,37.3794,37.4668,37.3714,37.4191,54400.0
2011-01-12 11:05:00,47.1,47.17,47.1,47.12,52900.0,37.4191,37.4747,37.4191,37.435,52900.0
2011-01-12 11:10:00,47.15,47.19,47.11,47.17,32300.0,37.4588,37.4906,37.427,37.4747,32300.0
2011-01-12 11:15:00,47.17,47.19,47.11,47.13,31200.0,37.4747,37.4906,37.427,37.4429,31200.0
2011-01-12 11:20:00,47.13,47.23,47.11,47.16,32700.0,37.4429,37.5224,37.427,37.4668,32700.0
2011-01-12 11:25:00,47.16,47.18,47.13,47.17,30600.0,37.4668,37.4826,37.4429,37.4747,30600.0
2011-01-12 11:30:00,47.17,47.22,47.17,47.22,30300.0,37.4747,37.5144,37.4747,37.5144,30300.0
2011-01-12 11:35:00,47.22,47.22,47.13,47.17,48800.0,37.5144,37.5144,37.4429,37.4747,48800.0
2011-01-12 11:40:00,47.17,47.18,47.13,47.14,11100.0,37.4747,37.4826,37.4429,37.4509,11100.0
2011-01-12 11:45:00,47.13,47.17,47.11,47.11,42200.0,37.4429,37.4747,37.427,37.427,42200.0
2011-01-12 11:50:00,47.11,47.13,47.11,47.12,25300.0,37.427,37.4429,37.427,37.435,25300.0
2011-01-12 11:55:00,47.11,47.14,47.06,47.06,32600.0,37.427,37.4509,37.3873,37.3873,32600.0
2011-01-12 12:00:00,47.06,47.1,47.05,47.07,41000.0,37.3873,37.4191,37.3794,37.3953,41000.0
2011-01-12 12:05:00,47.06,47.07,47.02,47.05,62400.0,37.3873,37.3953,37.3555,37.3794,62400.0
2011-01-12 12:10:00,47.04,47.05,47.0,47.03,55500.0,37.3714,37.3794,37.3396,37.3635,55500.0
2011-01-12 12:15:00,47.04,47.04,46.97,47.03,31000.0,37.3714,37.3714,37.3158,37.3635,31000.0
2011-01-12 12:20:00,47.04,47.04,47.0,47.02,36900.0,37.3714,37.3714,37.3396,37.3555,36900.0
2011-01-12 12:25:00,47.02,47.03,46.98,47.01,30400.0,37.3555,37.3635,37.3238,37.3476,30400.0
2011-01-12 12:30:00,47.0,47.03,46.98,47.0,137000.0,37.3396,37.3635,37.3238,37.3396,137000.0
2011-01-12 12:35:00,47.0,47.02,46.97,46.97,313200.0,37.3396,37.3555,37.3158,37.3158,313200.0
2011-01-12 12:40:00,46.98,46.99,46.92,46.92,32000.0,37.3238,37.3317,37.2761,37.2761,32000.0
2011-01-12 12:45:00,46.93,47.0,46.92,47.0,24300.0,37.284,37.3396,37.2761,37.3396,24300.0
2011-01-12 12:50:00,46.99,47.03,46.95,46.95,50900.0,37.3317,37.3635,37.2999,37.2999,50900.0
2011-01-12 12:55:00,46.95,46.95,46.86,46.86,26000.0,37.2999,37.2999,37.2284,37.2284,26000.0
2011-01-12 13:00:00,46.86,46.86,46.81,46.84,27000.0,37.2284,37.2284,37.1887,37.2125,27000.0
2011-01-12 13:05:00,46.84,46.84,46.73,46.73,37300.0,37.2125,37.2125,37.1251,37.1251,37300.0
2011-01-12 13:10:00,46.73,46.73,46.62,46.65,73700.0,37.1251,37.1251,37.0377,37.0616,73700.0
2011-01-12 13:15:00,46.65,46.68,46.58,46.68,46700.0,37.0616,37.0854,37.006,37.0854,46700.0
2011-01-12 13:20:00,46.68,46.72,46.67,46.71,27800.0,37.0854,37.1172,37.0775,37.1092,27800.0
2011-01-12 13:25:00,46.7,46.8,46.69,46.78,28100.0,37.1013,37.1808,37.0934,37.1649,28100.0
2011-01-12 13:30:00,46.78,46.81,46.77,46.78,31200.0,37.1649,37.1887,37.1569,37.1649,31200.0
2011-01-12 13:35:00,46.78,46.81,46.77,46.77,33800.0,37.1649,37.1887,37.1569,37.1569,33800.0
2011-01-12 13:40:00,46.78,46.83,46.77,46.79,19200.0,37.1649,37.2046,37.1569,37.1728,19200.0
2011-01-12 13:45:00,46.78,46.79,46.74,46.79,19500.0,37.1649,37.1728,37.1331,37.1728,19500.0
2011-01-12 13:50:00,46.78,46.81,46.78,46.8,19700.0,37.1649,37.1887,37.1649,37.1808,19700.0
2011-01-12 13:55:00,46.79,46.86,46.78,46.85,46000.0,37.1728,37.2284,37.1649,37.2205,46000.0
2011-01-12 14:00:00,46.85,46.85,46.78,46.81,37700.0,37.2205,37.2205,37.1649,37.1887,37700.0
2011-01-12 14:05:00,46.82,46.85,46.79,46.83,55400.0,37.1966,37.2205,37.1728,37.2046,55400.0
2011-01-12 14:10:00,46.83,46.86,46.82,46.82,25500.0,37.2046,37.2284,37.1966,37.1966,25500.0
2011-01-12 14:15:00,46.85,46.88,46.82,46.88,40200.0,37.2205,37.2443,37.1966,37.2443,40200.0
2011-01-12 14:20:00,46.88,46.89,46.86,46.86,56100.0,37.2443,37.2523,37.2284,37.2284,56100.0
2011-01-12 14:25:00,46.87,46.89,46.84,46.88,38100.0,37.2364,37.2523,37.2125,37.2443,38100.0
2011-01-12 14:30:00,46.87,46.92,46.87,46.92,35700.0,37.2364,37.2761,37.2364,37.2761,35700.0
2011-01-12 14:35:00,46.91,46.94,46.9,46.91,33300.0,37.2681,37.292,37.2602,37.2681,33300.0
2011-01-12 14:40:00,46.91,46.96,46.91,46.95,44500.0,37.2681,37.3079,37.2681,37.2999,44500.0
2011-01-12 14:45:00,46.95,46.96,46.92,46.93,71800.0,37.2999,37.3079,37.2761,37.284,71800.0
2011-01-12 14:50:00,46.93,46.97,46.9,46.96,145800.0,37.284,37.3158,37.2602,37.3079,145800.0
2011-01-12 14:55:00,46.96,47.0,46.96,46.99,39700.0,37.3079,37.3396,37.3079,37.3317,39700.0
2011-01-12 15:00:00,46.99,47.02,46.99,46.99,142100.0,37.3317,37.3555,37.3317,37.3317,142100.0
2011-01-12 15:05:00,46.99,47.01,46.96,46.99,58200.0,37.3317,37.3476,37.3079,37.3317,58200.0
2011-01-12 15:10:00,46.98,47.01,46.92,46.92,153100.0,37.3238,37.3476,37.2761,37.2761,153100.0
2011-01-12 15:15:00,46.92,46.94,46.84,46.9,88600.0,37.2761,37.292,37.2125,37.2602,88600.0
2011-01-12 15:20:00,46.9,46.9,46.8,46.9,68100.0,37.2602,37.2602,37.1808,37.2602,68100.0
2011-01-12 15:25:00,46.9,46.96,46.88,46.93,75100.0,37.2602,37.3079,37.2443,37.284,75100.0
2011-01-12 15:30:00,46.93,47.0,46.92,46.99,69400.0,37.284,37.3396,37.2761,37.3317,69400.0
2011-01-12 15:35:00,46.99,47.03,46.98,47.01,60100.0,37.3317,37.3635,37.3238,37.3476,60100.0
2011-01-12 15:40:00,47.01,47.12,47.0,47.11,110600.0,37.3476,37.435,37.3396,37.427,110600.0
2011-01-12 15:45:00,47.1,47.13,47.03,47.08,142700.0,37.4191,37.4429,37.3635,37.4032,142700.0
2011-01-12 15:50:00,47.08,47.18,47.07,47.18,152900.0,37.4032,37.4826,37.3953,37.4826,152900.0
2011-01-12 15:55:00,47.17,47.19,47.14,47.17,183900.0,37.4747,37.4906,37.4509,37.4747,183900.0
2011-01-13 09:30:00,47.06,47.11,46.95,47.05,56300.0,37.3873,37.427,37.2999,37.3794,56300.0
2011-01-13 09:35:00,47.03,47.09,46.93,47.03,33800.0,37.3635,37.4111,37.284,37.3635,33800.0
2011-01-13 09:40:00,47.05,47.09,47.0,47.08,46200.0,37.3794,37.4111,37.3396,37.4032,46200.0
2011-01-13 09:45:00,47.05,47.07,46.98,46.99,62800.0,37.3794,37.3953,37.3238,37.3317,62800.0
2011-01-13 09:50:00,46.98,47.03,46.96,47.02,41500.0,37.3238,37.3635,37.3079,37.3555,41500.0
2011-01-13 09:55:00,47.01,47.08,46.99,47.02,29500.0,37.3476,37.4032,37.3317,37.3555,29500.0
2011-01-13 10:00:00,47.03,47.05,46.82,46.85,37600.0,37.3635,37.3794,37.1966,37.2205,37600.0
2011-01-13 10:05:00,46.83,46.85,46.71,46.71,80900.0,37.2046,37.2205,37.1092,37.1092,80900.0
2011-01-13 10:10:00,46.71,46.71,46.55,46.63,91700.0,37.1092,37.1092,36.9821,37.0457,91700.0
2011-01-13 10:15:00,46.62,46.66,46.57,46.66,61800.0,37.0377,37.0695,36.998,37.0695,61800.0
2011-01-13 10:20:00,46.66,46.74,46.62,46.7,55600.0,37.0695,37.1331,37.0377,37.1013,55600.0
2011-01-13 10:25:00,46.7,46.8,46.7,46.76,50600.0,37.1013,37.1808,37.1013,37.149,50600.0
2011-01-13 10:30:00,46.76,46.78,46.71,46.72,59200.0,37.149,37.1649,37.1092,37.1172,59200.0
2011-01-13 10:35:00,46.73,46.85,46.73,46.85,26000.0,37.1251,37.2205,37.1251,37.2205,26000.0
2011-01-13 10:40:00,46.84,46.87,46.79,46.87,45300.0,37.2125,37.2364,37.1728,37.2364,45300.0
2011-01-13 10:45:00,46.87,46.89,46.83,46.83,30000.0,37.2364,37.2523,37.2046,37.2046,30000.0
2011-01-13 10:50:00,46.83,46.88,46.81,46.86,22200.0,37.2046,37.2443,37.1887,37.2284,22200.0
2011-01-13 10:55:00,46.86,46.88,46.82,46.83,17900.0,37.2284,37.2443,37.1966,37.2046,17900.0
2011-01-13 11:00:00,46.84,46.86,46.8,46.81,29400.0,37.2125,37.2284,37.1808,37.1887,29400.0
2011-01-13 11:05:00,46.81,46.96,46.81,46.94,46200.0,37.1887,37.3079,37.1887,37.292,46200.0
2011-01-13 11:10:00,46.94,46.99,46.92,46.97,47900.0,37.292,37.3317,37.2761,37.3158,47900.0
2011-01-13 11:15:00,46.97,47.06,46.97,47.06,32300.0,37.3158,37.3873,37.3158,37.3873,32300.0
2011-01-13 11:20:00,47.06,47.11,47.05,47.09,38400.0,37.3873,37.427,37.3794,37.4111,38400.0
2011-01-13 11:25:00,47.09,47.11,47.07,47.09,20100.0,37.4111,37.427,37.3953,37.4111,20100.0
2011-01-13 11:30:00,47.09,47.1,47.0,47.01,45200.0,37.4111,37.4191,37.3396,37.3476,45200.0
2011-01-13 11:35:00,47.02,47.02,46.96,47.01,50200.0,37.3555,37.3555,37.3079,37.3476,50200.0
2011-01-13 11:40:00,47.01,47.07,47.0,47.01,29500.0,37.3476,37.3953,37.3396,37.3476,29500.0
2011-01-13 11:45:00,47.02,47.05,46.99,46.99,18200.0,37.3555,37.3794,37.3317,37.3317,18200.0
2011-01-13 11:50:00,47.0,47.07,47.0,47.07,23900.0,37.3396,37.3953,37.3396,37.3953,23900.0
2011-01-13 11:55:00,47.06,47.08,46.96,46.99,22500.0,37.3873,37.4032,37.3079,37.3317,22500.0
2011-01-13 12:00:00,47.0,47.15,47.0,47.15,44100.0,37.3396,37.4588,37.3396,37.4588,44100.0
2011-01-13 12:05:00,47.15,47.2,47.14,47.15,42600.0,37.4588,37.4985,37.4509,37.4588,42600.0
2011-01-13 12:10:00,47.14,47.15,47.05,47.09,17500.0,37.4509,37.4588,37.3794,37.4111,17500.0
2011-01-13 12:15:00,47.08,47.14,47.06,47.06,15400.0,37.4032,37.4509,37.3873,37.3873,15400.0
2011-01-13 12:20:00,47.08,47.12,47.02,47.03,23500.0,37.4032,37.435,37.3555,37.3635,23500.0
2011-01-13 12:25:00,47.02,47.02,46.92,46.96,25300.0,37.3555,37.3555,37.2761,37.3079,25300.0
2011-01-13 12:30:00,46.97,46.99,46.88,46.89,33700.0,37.3158,37.3317,37.2443,37.2523,33700.0
2011-01-13 12:35:00,46.88,46.89,46.83,46.83,21800.0,37.2443,37.2523,37.2046,37.2046,21800.0
2011-01-13 12:40:00,46.84,46.87,46.79,46.81,35200.0,37.2125,37.2364,37.1728,37.1887,35200.0
2011-01-13 12:45:00,46.81,46.86,46.8,46.83,32700.0,37.1887,37.2284,37.1808,37.2046,32700.0
2011-01-13 12:50:00,46.83,46.85,46.75,46.75,40000.0,37.2046,37.2205,37.141,37.141,40000.0
2011-01-13 12:55:00,46.76,46.77,46.69,46.69,39300.0,37.149,37.1569,37.0934,37.0934,39300.0
2011-01-13 13:00:00,46.7,46.71,46.63,46.69,49600.0,37.1013,37.1092,37.0457,37.0934,49600.0
2011-01-13 13:05:00,46.69,46.77,46.67,46.77,26200.0,37.0934,37.1569,37.0775,37.1569,26200.0
2011-01-13 13:10:00,46.77,46.86,46.76,46.84,30000.0,37.1569,37.2284,37.149,37.2125,30000.0
2011-01-13 13:15:00,46.83,46.85,46.8,46.85,19900.0,37.2046,37.2205,37.1808,37.2205,19900.0
2011-01-13 13:20:00,46.85,46.87,46.74,46.75,25000.0,37.2205,37.2364,37.1331,37.141,25000.0
2011-01-13 13:25:00,46.75,46.79,46.74,46.75,15300.0,37.141,37.1728,37.1331,37.141,15300.0
2011-01-13 13:30:00,46.75,46.83,46.75,46.79,12100.0,37.141,37.2046,37.141,37.1728,12100.0
2011-01-13 13:35:00,46.79,46.82,46.75,46.78,21100.0,37.1728,37.1966,37.141,37.1649,21100.0
2011-01-13 13:40:00,46.78,46.78,46.73,46.75,16100.0,37.1649,37.1649,37.1251,37.141,16100.0
2011-01-13 13:45:00,46.76,46.76,46.7,46.75,20500.0,37.149,37.149,37.1013,37.141,20500.0
2011-01-13 13:50:00,46.76,46.83,46.76,46.82,29300.0,37.149,37.2046,37.149,37.1966,29300.0
2011-01-13 13:55:00,46.82,46.83,46.79,46.81,18500.0,37.1966,37.2046,37.1728,37.1887,18500.0
2011-01-13 14:00:00,46.82,46.9,46.82,46.88,27400.0,37.1966,37.2602,37.1966,37.2443,27400.0
2011-01-13 14:05:00,46.88,46.91,46.86,46.89,91400.0,37.2443,37.2681,37.2284,37.2523,91400.0
2011-01-13 14:10:00,46.89,46.9,46.69,46.71,59600.0,37.2523,37.2602,37.0934,37.1092,59600.0
2011-01-13 14:15:00,46.72,46.73,46.67,46.68,40000.0,37.1172,37.1251,37.0775,37.0854,40000.0
2011-01-13 14:20:00,46.69,46.76,46.68,46.75,29200.0,37.0934,37.149,37.0854,37.141,29200.0
2011-01-13 14:25:00,46.75,46.81,46.74,46.81,34600.0,37.141,37.1887,37.1331,37.1887,34600.0
2011-01-13 14:30:00,46.81,46.85,46.8,46.85,19500.0,37.1887,37.2205,37.1808,37.2205,19500.0
2011-01-13 14:35:00,46.83,46.87,46.83,46.85,39100.0,37.2046,37.2364,37.2046,37.2205,39100.0
2011-01-13 14:40:00,46.83,46.85,46.81,46.83,21400.0,37.2046,37.2205,37.1887,37.2046,21400.0
2011-01-13 14:45:00,46.82,46.83,46.71,46.74,54700.0,37.1966,37.2046,37.1092,37.1331,54700.0
2011-01-13 14:50:00,46.73,46.74,46.62,46.62,94500.0,37.1251,37.1331,37.0377,37.0377,94500.0
2011-01-13 14:55:00,46.62,46.64,46.57,46.58,73100.0,37.0377,37.0536,36.998,37.006,73100.0
2011-01-13 15:00:00,46.59,46.63,46.57,46.63,56100.0,37.0139,37.0457,36.998,37.0457,56100.0
2011-01-13 15:05:00,46.63,46.66,46.63,46.63,33000.0,37.0457,37.0695,37.0457,37.0457,33000.0
2011-01-13 15:10:00,46.63,46.66,46.61,46.65,41000.0,37.0457,37.0695,37.0298,37.0616,41000.0
2011-01-13 15:15:00,46.64,46.65,46.58,46.58,44600.0,37.0536,37.0616,37.006,37.006,44600.0
2011-01-13 15:20:00,46.58,46.58,46.43,46.44,102100.0,37.006,37.006,36.8868,36.8947,102100.0
2011-01-13 15:25:00,46.43,46.43,46.39,46.41,72700.0,36.8868,36.8868,36.855,36.8709,72700.0
2011-01-13 15:30:00,46.4,46.44,46.35,46.36,112500.0,36.863,36.8947,36.8232,36.8312,112500.0
2011-01-13 15:35:00,46.36,46.45,46.23,46.43,218600.0,36.8312,36.9027,36.7279,36.8868,218600.0
2011-01-13 15:40:00,46.43,46.58,46.4,46.57,117000.0,36.8868,37.006,36.863,36.998,117000.0
2011-01-13 15:45:00,46.57,46.65,46.57,46.6,119700.0,36.998,37.0616,36.998,37.0219,119700.0
2011-01-13 15:50:00,46.6,46.69,46.58,46.62,146200.0,37.0219,37.0934,37.006,37.0377,146200.0
2011-01-13 15:55:00,46.63,46.69,46.59,46.68,186100.0,37.0457,37.0934,37.0139,37.0854,186100.0
2011-01-14 09:30:00,46.66,47.24,46.66,47.19,99600.0,37.0695,37.5303,37.0695,37.4906,99600.0
2011-01-14 09:35:00,47.23,47.44,47.19,47.44,55600.0,37.5224,37.6892,37.4906,37.6892,55600.0
2011-01-14 09:40:00,47.43,47.68,47.37,47.65,86500.0,37.6813,37.8799,37.6336,37.856,86500.0
2011-01-14 09:45:00,47.66,47.67,47.51,47.64,94100.0,37.864,37.8719,37.7448,37.8481,94100.0
2011-01-14 09:50:00,47.64,47.75,47.63,47.73,87200.0,37.8481,37.9355,37.8402,37.9196,87200.0
2011-01-14 09:55:00,47.73,47.95,47.64,47.9,133800.0,37.9196,38.0944,37.8481,38.0547,133800.0
2011-01-14 10:00:00,47.9,47.97,47.69,47.7,42900.0,38.0547,38.1103,37.8878,37.8958,42900.0
2011-01-14 10:05:00,47.7,47.72,47.57,47.6,35900.0,37.8958,37.9117,37.7925,37.8163,35900.0
2011-01-14 10:10:00,47.59,47.61,47.49,47.49,50000.0,37.8084,37.8243,37.7289,37.7289,50000.0
2011-01-14 10:15:00,47.5,47.56,47.43,47.43,38400.0,37.7369,37.7845,37.6813,37.6813,38400.0
2011-01-14 10:20:00,47.43,47.52,47.36,47.37,28000.0,37.6813,37.7528,37.6256,37.6336,28000.0
2011-01-14 10:25:00,47.37,47.51,47.36,47.49,75000.0,37.6336,37.7448,37.6256,37.7289,75000.0
2011-01-14 10:30:00,47.48,47.51,47.35,47.51,115700.0,37.721,37.7448,37.6177,37.7448,115700.0
2011-01-14 10:35:00,47.51,47.68,47.48,47.68,36600.0,37.7448,37.8799,37.721,37.8799,36600.0
2011-01-14 10:40:00,47.68,47.83,47.66,47.83,53200.0,37.8799,37.999,37.864,37.999,53200.0
2011-01-14 10:45:00,47.83,47.95,47.79,47.85,35800.0,37.999,38.0944,37.9673,38.0149,35800.0
2011-01-14 10:50:00,47.86,47.86,47.65,47.69,65100.0,38.0229,38.0229,37.856,37.8878,65100.0
2011-01-14 10:55:00,47.69,47.78,47.59,47.78,37800.0,37.8878,37.9593,37.8084,37.9593,37800.0
2011-01-14 11:00:00,47.78,47.91,47.75,47.91,61800.0,37.9593,38.0626,37.9355,38.0626,61800.0
2011-01-14 11:05:00,47.92,48.04,47.91,48.04,60300.0,38.0705,38.1659,38.0626,38.1659,60300.0
2011-01-14 11:10:00,48.05,48.08,47.95,47.99,36800.0,38.1738,38.1977,38.0944,38.1262,36800.0
2011-01-14 11:15:00,47.99,48.05,47.97,48.02,35700.0,38.1262,38.1738,38.1103,38.15,35700.0
2011-01-14 11:20:00,48.02,48.07,47.97,47.98,25200.0,38.15,38.1897,38.1103,38.1182,25200.0
2011-01-14 11:25:00,47.99,48.04,47.96,48.03,29800.0,38.1262,38.1659,38.1023,38.1579,29800.0
2011-01-14 11:30:00,48.02,48.04,47.99,48.0,23000.0,38.15,38.1659,38.1262,38.1341,23000.0
2011-01-14 11:35:00,48.0,48.03,47.94,48.01,20800.0,38.1341,38.1579,38.0864,38.142,20800.0
2011-01-14 11:40:00,48.03,48.06,47.98,48.06,8700.0,38.1579,38.1818,38.1182,38.1818,8700.0
2011-01-14 11:45:00,48.07,48.11,48.04,48.09,31900.0,38.1897,38.2215,38.1659,38.2056,31900.0
2011-01-14 11:50:00,48.09,48.09,48.02,48.02,27000.0,38.2056,38.2056,38.15,38.15,27000.0
2011-01-14 11:55:00,48.02,48.02,47.97,48.0,18500.0,38.15,38.15,38.1103,38.1341,18500.0
2011-01-14 12:00:00,48.0,48.02,47.95,48.02,14400.0,38.1341,38.15,38.0944,38.15,14400.0
2011-01-14 12:05:00,48.02,48.05,48.0,48.02,16500.0,38.15,38.1738,38.1341,38.15,16500.0
2011-01-14 12:10:00,48.01,48.12,48.01,48.08,26800.0,38.142,38.2294,38.142,38.1977,26800.0
2011-01-14 12:15:00,48.09,48.15,48.07,48.13,39600.0,38.2056,38.2533,38.1897,38.2374,39600.0
2011-01-14 12:20:00,48.13,48.13,47.99,48.01,39500.0,38.2374,38.2374,38.1262,38.142,39500.0
2011-01-14 12:25:00,48.0,48.08,47.95,48.07,62500.0,38.1341,38.1977,38.0944,38.1897,62500.0
2011-01-14 12:30:00,48.06,48.16,48.05,48.16,54800.0,38.1818,38.2612,38.1738,38.2612,54800.0
2011-01-14 12:35:00,48.16,48.19,48.13,48.16,44900.0,38.2612,38.2851,38.2374,38.2612,44900.0
2011-01-14 12:40:00,48.16,48.16,48.11,48.15,50100.0,38.2612,38.2612,38.2215,38.2533,50100.0
2011-01-14 12:45:00,48.14,48.21,48.14,48.2,39600.0,38.2453,38.3009,38.2453,38.293,39600.0
2011-01-14 12:50:00,48.2,48.21,48.15,48.21,24300.0,38.293,38.3009,38.2533,38.3009,24300.0
2011-01-14 12:55:00,48.2,48.2,48.12,48.16,32600.0,38.293,38.293,38.2294,38.2612,32600.0
2011-01-14 13:00:00,48.17,48.24,48.16,48.24,27000.0,38.2692,38.3248,38.2612,38.3248,27000.0
2011-01-14 13:05:00,48.24,48.28,48.23,48.27,20400.0,38.3248,38.3566,38.3168,38.3486,20400.0
2011-01-14 13:10:00,48.27,48.3,48.24,48.3,41600.0,38.3486,38.3724,38.3248,38.3724,41600.0
2011-01-14 13:15:00,48.31,48.31,48.29,48.29,23400.0,38.3804,38.3804,38.3645,38.3645,23400.0
2011-01-14 13:20:00,48.3,48.31,48.22,48.24,47200.0,38.3724,38.3804,38.3089,38.3248,47200.0
2011-01-14 13:25:00,48.24,48.24,48.17,48.17,63500.0,38.3248,38.3248,38.2692,38.2692,63500.0
2011-01-14 13:30:00,48.17,48.23,48.16,48.23,39600.0,38.2692,38.3168,38.2612,38.3168,39600.0
2011-01-14 13:35:00,48.23,48.26,48.23,48.26,35200.0,38.3168,38.3407,38.3168,38.3407,35200.0
2011-01-14 13:40:00,48.26,48.38,48.26,48.37,49100.0,38.3407,38.436,38.3407,38.4281,49100.0
2011-01-14 13:45:00,48.38,48.47,48.36,48.46,84200.0,38.436,38.5075,38.4201,38.4996,84200.0
2011-01-14 13:50:00,48.46,48.58,48.46,48.56,122000.0,38.4996,38.5949,38.4996,38.579,122000.0
2011-01-14 13:55:00,48.56,48.62,48.54,48.54,53800.0,38.579,38.6267,38.5631,38.5631,53800.0
2011-01-14 14:00:00,48.55,48.56,48.42,48.43,41700.0,38.5711,38.579,38.4678,38.4757,41700.0
2011-01-14 14:05:00,48.43,48.47,48.39,48.39,42500.0,38.4757,38.5075,38.4439,38.4439,42500.0
2011-01-14 14:10:00,48.4,48.4,48.31,48.34,22500.0,38.4519,38.4519,38.3804,38.4042,22500.0
2011-01-14 14:15:00,48.33,48.34,48.27,48.28,22000.0,38.3963,38.4042,38.3486,38.3566,22000.0
2011-01-14 14:20:00,48.28,48.32,48.25,48.3,45300.0,38.3566,38.3883,38.3327,38.3724,45300.0
2011-01-14 14:25:00,48.29,48.32,48.27,48.28,27100.0,38.3645,38.3883,38.3486,38.3566,27100.0
2011-01-14 14:30:00,48.27,48.32,48.26,48.28,26000.0,38.3486,38.3883,38.3407,38.3566,26000.0
2011-01-14 14:35:00,48.28,48.31,48.26,48.27,53200.0,38.3566,38.3804,38.3407,38.3486,53200.0
2011-01-14 14:40:00,48.27,48.35,48.26,48.33,35900.0,38.3486,38.4122,38.3407,38.3963,35900.0
2011-01-14 14:45:00,48.34,48.42,48.33,48.35,51800.0,38.4042,38.4678,38.3963,38.4122,51800.0
2011-01-14 14:50:00,48.35,48.35,48.27,48.32,32100.0,38.4122,38.4122,38.3486,38.3883,32100.0
2011-01-14 14:55:00,48.32,48.33,48.25,48.31,62800.0,38.3883,38.3963,38.3327,38.3804,62800.0
2011-01-14 15:00:00,48.31,48.33,48.27,48.28,42500.0,38.3804,38.3963,38.3486,38.3566,42500.0
2011-01-14 15:05:00,48.28,48.31,48.28,48.31,89600.0,38.3566,38.3804,38.3566,38.3804,89600.0
2011-01-14 15:10:00,48.31,48.32,48.25,48.31,114100.0,38.3804,38.3883,38.3327,38.3804,114100.0
2011-01-14 15:15:00,48.31,48.33,48.29,48.3,52400.0,38.3804,38.3963,38.3645,38.3724,52400.0
2011-01-14 15:20:00,48.3,48.34,48.27,48.34,66700.0,38.3724,38.4042,38.3486,38.4042,66700.0
2011-01-14 15:25:00,48.34,48.35,48.25,48.31,101900.0,38.4042,38.4122,38.3327,38.3804,101900.0
2011-01-14 15:30:00,48.31,48.32,48.24,48.24,71800.0,38.3804,38.3883,38.3248,38.3248,71800.0
2011-01-14 15:35:00,48.24,48.35,48.21,48.25,128300.0,38.3248,38.4122,38.3009,38.3327,128300.0
2011-01-14 15:40:00,48.24,48.25,48.15,48.18,123100.0,38.3248,38.3327,38.2533,38.2771,123100.0
2011-01-14 15:45:00,48.18,48.28,48.17,48.25,132500.0,38.2771,38.3566,38.2692,38.3327,132500.0
2011-01-14 15:50:00,48.25,48.29,48.2,48.27,120300.0,38.3327,38.3645,38.293,38.3486,120300.0
2011-01-14 15:55:00,48.28,48.4,48.27,48.37,360700.0,38.3566,38.4519,38.3486,38.4281,360700.0
2011-01-18 09:30:00,49.06,49.06,48.21,48.3,172800.0,38.9762,38.9762,38.3009,38.3724,172800.0
2011-01-18 09:35:00,48.33,48.41,48.2,48.26,103400.0,38.3963,38.4598,38.293,38.3407,103400.0
2011-01-18 09:40:00,48.27,48.32,48.24,48.24,48600.0,38.3486,38.3883,38.3248,38.3248,48600.0
2011-01-18 09:45:00,48.25,48.26,48.09,48.09,71500.0,38.3327,38.3407,38.2056,38.2056,71500.0
2011-01-18 09:50:00,48.08,48.11,48.0,48.05,81200.0,38.1977,38.2215,38.1341,38.1738,81200.0
2011-01-18 09:55:00,48.03,48.06,47.89,47.92,95400.0,38.1579,38.1818,38.0467,38.0705,95400.0
2011-01-18 10:00:00,47.92,48.08,47.83,48.03,95300.0,38.0705,38.1977,37.999,38.1579,95300.0
2011-01-18 10:05:00,48.02,48.09,47.95,48.01,42900.0,38.15,38.2056,38.0944,38.142,42900.0
2011-01-18 10:10:00,48.01,48.15,47.93,48.15,68200.0,38.142,38.2533,38.0785,38.2533,68200.0
2011-01-18 10:15:00,48.15,48.28,48.1,48.12,67400.0,38.2533,38.3566,38.2135,38.2294,67400.0
2011-01-18 10:20:00,48.12,48.25,48.03,48.22,84000.0,38.2294,38.3327,38.1579,38.3089,84000.0
2011-01-18 10:25:00,48.22,48.27,48.13,48.14,40800.0,38.3089,38.3486,38.2374,38.2453,40800.0
2011-01-18 10:30:00,48.13,48.13,47.87,47.92,95900.0,38.2374,38.2374,38.0308,38.0705,95900.0
2011-01-18 10:35:00,47.93,48.1,47.92,48.03,54800.0,38.0785,38.2135,38.0705,38.1579,54800.0
2011-01-18 10:40:00,48.02,48.03,47.86,47.87,49600.0,38.15,38.1579,38.0229,38.0308,49600.0
2011-01-18 10:45:00,47.87,47.87,47.71,47.71,70200.0,38.0308,38.0308,37.9037,37.9037,70200.0
2011-01-18 10:50:00,47.71,47.72,47.64,47.64,51500.0,37.9037,37.9117,37.8481,37.8481,51500.0
2011-01-18 10:55:00,47.64,47.65,47.55,47.6,59300.0,37.8481,37.856,37.7766,37.8163,59300.0
2011-01-18 11:00:00,47.59,47.6,47.54,47.55,59300.0,37.8084,37.8163,37.7687,37.7766,59300.0
2011-01-18 11:05:00,47.55,47.69,47.54,47.69,73400.0,37.7766,37.8878,37.7687,37.8878,73400.0
2011-01-18 11:10:00,47.69,47.72,47.61,47.72,77900.0,37.8878,37.9117,37.8243,37.9117,77900.0
2011-01-18 11:15:00,47.72,47.72,47.61,47.68,61500.0,37.9117,37.9117,37.8243,37.8799,61500.0
2011-01-18 11:20:00,47.68,47.69,47.56,47.59,57000.0,37.8799,37.8878,37.7845,37.8084,57000.0
2011-01-18 11:25:00,47.59,47.72,47.57,47.62,48400.0,37.8084,37.9117,37.7925,37.8322,48400.0
2011-01-18 11:30:00,47.63,47.64,47.6,47.62,39500.0,37.8402,37.8481,37.8163,37.8322,39500.0
2011-01-18 11:35:00,47.62,47.63,47.57,47.59,51700.0,37.8322,37.8402,37.7925,37.8084,51700.0
2011-01-18 11:40:00,47.59,47.63,47.58,47.6,30900.0,37.8084,37.8402,37.8004,37.8163,30900.0
2011-01-18 11:45:00,47.6,47.63,47.55,47.57,48400.0,37.8163,37.8402,37.7766,37.7925,48400.0
2011-01-18 11:50:00,47.56,47.56,47.46,47.5,46600.0,37.7845,37.7845,37.7051,37.7369,46600.0
2011-01-18 11:55:00,47.51,47.52,47.47,47.49,43800.0,37.7448,37.7528,37.713,37.7289,43800.0
2011-01-18 12:00:00,47.5,47.52,47.46,47.51,39300.0,37.7369,37.7528,37.7051,37.7448,39300.0
2011-01-18 12:05:00,47.5,47.65,47.49,47.6,79900.0,37.7369,37.856,37.7289,37.8163,79900.0
2011-01-18 12:10:00,47.6,47.61,47.57,47.6,65900.0,37.8163,37.8243,37.7925,37.8163,65900.0
2011-01-18 12:15:00,47.6,47.62,47.6,47.61,51200.0,37.8163,37.8322,37.8163,37.8243,51200.0
2011-01-18 12:20:00,47.61,47.64,47.58,47.62,66300.0,37.8243,37.8481,37.8004,37.8322,66300.0
2011-01-18 12:25:00,47.62,47.62,47.56,47.56,35600.0,37.8322,37.8322,37.7845,37.7845,35600.0
2011-01-18 12:30:00,47.57,47.74,47.57,47.72,93600.0,37.7925,37.9275,37.7925,37.9117,93600.0
2011-01-18 12:35:00,47.72,47.81,47.72,47.81,50600.0,37.9117,37.9832,37.9117,37.9832,50600.0
2011-01-18 12:40:00,47.8,47.91,47.79,47.87,32600.0,37.9752,38.0626,37.9673,38.0308,32600.0
2011-01-18 12:45:00,47.88,47.97,47.87,47.94,36000.0,38.0388,38.1103,38.0308,38.0864,36000.0
2011-01-18 12:50:00,47.94,48.15,47.93,48.14,94100.0,38.0864,38.2533,38.0785,38.2453,94100.0
2011-01-18 12:55:00,48.14,48.14,48.06,48.08,15700.0,38.2453,38.2453,38.1818,38.1977,15700.0
2011-01-18 13:00:00,48.07,48.08,47.97,48.05,40000.0,38.1897,38.1977,38.1103,38.1738,40000.0
2011-01-18 13:05:00,48.06,48.09,48.01,48.03,24900.0,38.1818,38.2056,38.142,38.1579,24900.0
2011-01-18 13:10:00,48.02,48.07,47.99,48.07,35600.0,38.15,38.1897,38.1262,38.1897,35600.0
2011-01-18 13:15:00,48.07,48.08,48.03,48.03,20000.0,38.1897,38.1977,38.1579,38.1579,20000.0
2011-01-18 13:20:00,48.03,48.14,48.01,48.12,63900.0,38.1579,38.2453,38.142,38.2294,63900.0
2011-01-18 13:25:00,48.1,48.23,48.08,48.23,76400.0,38.2135,38.3168,38.1977,38.3168,76400.0
2011-01-18 13:30:00,48.23,48.26,48.18,48.18,21500.0,38.3168,38.3407,38.2771,38.2771,21500.0
2011-01-18 13:35:00,48.19,48.2,48.14,48.14,27100.0,38.2851,38.293,38.2453,38.2453,27100.0
2011-01-18 13:40:00,48.15,48.15,48.09,48.1,26600.0,38.2533,38.2533,38.2056,38.2135,26600.0
2011-01-18 13:45:00,48.09,48.1,48.04,48.08,28400.0,38.2056,38.2135,38.1659,38.1977,28400.0
2011-01-18 13:50:00,48.09,48.11,48.09,48.1,10900.0,38.2056,38.2215,38.2056,38.2135,10900.0
2011-01-18 13:55:00,48.11,48.11,48.03,48.05,56500.0,38.2215,38.2215,38.1579,38.1738,56500.0
2011-01-18 14:00:00,48.06,48.08,48.01,48.01,25400.0,38.1818,38.1977,38.142,38.142,25400.0
2011-01-18 14:05:00,48.01,48.03,47.98,48.01,34500.0,38.142,38.1579,38.1182,38.142,34500.0
2011-01-18 14:10:00,48.01,48.03,47.99,48.01,32400.0,38.142,38.1579,38.1262,38.142,32400.0
2011-01-18 14:15:00,48.0,48.02,48.0,48.01,27000.0,38.1341,38.15,38.1341,38.142,27000.0
2011-01-18 14:20:00,48.01,48.08,47.97,48.08,38900.0,38.142,38.1977,38.1103,38.1977,38900.0
2011-01-18 14:25:00,48.08,48.1,48.04,48.06,29300.0,38.1977,38.2135,38.1659,38.1818,29300.0
2011-01-18 14:30:00,48.07,48.11,48.07,48.1,32200.0,38.1897,38.2215,38.1897,38.2135,32200.0
2011-01-18 14:35:00,48.1,48.11,48.04,48.08,60600.0,38.2135,38.2215,38.1659,38.1977,60600.0
2011-01-18 14:40:00,48.08,48.08,48.01,48.05,87100.0,38.1977,38.1977,38.142,38.1738,87100.0
2011-01-18 14:45:00,48.06,48.14,48.04,48.13,32800.0,38.1818,38.2453,38.1659,38.2374,32800.0
2011-01-18 14:50:00,48.13,48.14,48.07,48.09,33400.0,38.2374,38.2453,38.1897,38.2056,33400.0
2011-01-18 14:55:00,48.09,48.09,48.03,48.03,31100.0,38.2056,38.2056,38.1579,38.1579,31100.0
2011-01-18 15:00:00,48.04,48.05,48.03,48.04,37100.0,38.1659,38.1738,38.1579,38.1659,37100.0
2011-01-18 15:05:00,48.04,48.07,48.02,48.03,57400.0,38.1659,38.1897,38.15,38.1579,57400.0
2011-01-18 15:10:00,48.02,48.03,48.0,48.01,26600.0,38.15,38.1579,38.1341,38.142,26600.0
2011-01-18 15:15:00,48.01,48.03,47.97,48.01,54400.0,38.142,38.1579,38.1103,38.142,54400.0
2011-01-18 15:20:00,48.01,48.09,48.01,48.09,45400.0,38.142,38.2056,38.142,38.2056,45400.0
2011-01-18 15:25:00,48.08,48.08,48.03,48.04,59800.0,38.1977,38.1977,38.1579,38.1659,59800.0
2011-01-18 15:30:00,48.04,48.05,47.98,48.01,143000.0,38.1659,38.1738,38.1182,38.142,143000.0
2011-01-18 15:35:00,48.0,48.08,47.95,48.06,85600.0,38.1341,38.1977,38.0944,38.1818,85600.0
2011-01-18 15:40:00,48.06,48.07,48.05,48.06,58100.0,38.1818,38.1897,38.1738,38.1818,58100.0
2011-01-18 15:45:00,48.06,48.06,47.99,48.05,127700.0,38.1818,38.1818,38.1262,38.1738,127700.0
2011-01-18 15:50:00,48.05,48.07,48.01,48.04,120100.0,38.1738,38.1897,38.142,38.1659,120100.0
2011-01-18 15:55:00,48.05,48.06,47.99,48.04,203100.0,38.1738,38.1818,38.1262,38.1659,203100.0
2011-01-19 09:30:00,47.58,47.6,47.41,47.41,122700.0,37.8004,37.8163,37.6654,37.6654,122700.0
2011-01-19 09:35:00,47.41,47.8,47.39,47.8,112000.0,37.6654,37.9752,37.6495,37.9752,112000.0
2011-01-19 09:40:00,47.8,47.8,47.52,47.6,128000.0,37.9752,37.9752,37.7528,37.8163,128000.0
2011-01-19 09:45:00,47.6,47.9,47.6,47.84,101600.0,37.8163,38.0547,37.8163,38.007,101600.0
2011-01-19 09:50:00,47.83,47.85,47.67,47.67,78200.0,37.999,38.0149,37.8719,37.8719,78200.0
2011-01-19 09:55:00,47.66,47.72,47.56,47.72,61200.0,37.864,37.9117,37.7845,37.9117,61200.0
2011-01-19 10:00:00,47.71,47.74,47.54,47.56,67200.0,37.9037,37.9275,37.7687,37.7845,67200.0
2011-01-19 10:05:00,47.56,47.58,47.46,47.56,51800.0,37.7845,37.8004,37.7051,37.7845,51800.0
2011-01-19 10:10:00,47.56,47.63,47.5,47.58,69400.0,37.7845,37.8402,37.7369,37.8004,69400.0
2011-01-19 10:15:00,47.58,47.59,47.52,47.58,43300.0,37.8004,37.8084,37.7528,37.8004,43300.0
2011-01-19 10:20:00,47.58,47.6,47.4,47.46,48700.0,37.8004,37.8163,37.6574,37.7051,48700.0
2011-01-19 10:25:00,47.44,47.58,47.43,47.49,105300.0,37.6892,37.8004,37.6813,37.7289,105300.0
2011-01-19 10:30:00,47.49,47.49,47.3,47.31,67200.0,37.7289,37.7289,37.578,37.5859,67200.0
2011-01-19 10:35:00,47.31,47.35,47.27,47.33,62800.0,37.5859,37.6177,37.5541,37.6018,62800.0
2011-01-19 10:40:00,47.34,47.43,47.33,47.4,53000.0,37.6098,37.6813,37.6018,37.6574,53000.0
2011-01-19 10:45:00,47.39,47.45,47.37,47.44,52900.0,37.6495,37.6972,37.6336,37.6892,52900.0
2011-01-19 10:50:00,47.43,47.53,47.38,47.47,41900.0,37.6813,37.7607,37.6415,37.713,41900.0
2011-01-19 10:55:00,47.47,47.58,47.47,47.52,70100.0,37.713,37.8004,37.713,37.7528,70100.0
2011-01-19 11:00:00,47.52,47.57,47.39,47.44,26700.0,37.7528,37.7925,37.6495,37.6892,26700.0
2011-01-19 11:05:00,47.43,47.43,47.36,47.37,27800.0,37.6813,37.6813,37.6256,37.6336,27800.0
2011-01-19 11:10:00,47.36,47.46,47.34,47.37,42300.0,37.6256,37.7051,37.6098,37.6336,42300.0
2011-01-19 11:15:00,47.38,47.4,47.36,47.37,21200.0,37.6415,37.6574,37.6256,37.6336,21200.0
2011-01-19 11:20:00,47.39,47.39,47.28,47.28,33100.0,37.6495,37.6495,37.5621,37.5621,33100.0
2011-01-19 11:25:00,47.29,47.3,47.27,47.28,34300.0,37.57,37.578,37.5541,37.5621,34300.0
2011-01-19 11:30:00,47.28,47.29,47.25,47.26,42900.0,37.5621,37.57,37.5383,37.5462,42900.0
2011-01-19 11:35:00,47.25,47.32,47.25,47.31,38300.0,37.5383,37.5939,37.5383,37.5859,38300.0
2011-01-19 11:40:00,47.32,47.32,47.26,47.28,27300.0,37.5939,37.5939,37.5462,37.5621,27300.0
2011-01-19 11:45:00,47.28,47.36,47.25,47.32,38500.0,37.5621,37.6256,37.5383,37.5939,38500.0
2011-01-19 11:50:00,47.33,47.36,47.3,47.35,13100.0,37.6018,37.6256,37.578,37.6177,13100.0
2011-01-19 11:55:00,47.35,47.35,47.25,47.25,35900.0,37.6177,37.6177,37.5383,37.5383,35900.0
2011-01-19 12:00:00,47.26,47.36,47.26,47.36,26800.0,37.5462,37.6256,37.5462,37.6256,26800.0
2011-01-19 12:05:00,47.36,47.45,47.35,47.37,18400.0,37.6256,37.6972,37.6177,37.6336,18400.0
2011-01-19 12:10:00,47.38,47.48,47.37,47.48,16400.0,37.6415,37.721,37.6336,37.721,16400.0
2011-01-19 12:15:00,47.48,47.48,47.38,47.4,13000.0,37.721,37.721,37.6415,37.6574,13000.0
2011-01-19 12:20:00,47.42,47.5,47.4,47.44,13700.0,37.6733,37.7369,37.6574,37.6892,13700.0
2011-01-19 12:25:00,47.44,47.45,47.35,47.35,16800.0,37.6892,37.6972,37.6177,37.6177,16800.0
2011-01-19 12:30:00,47.35,47.35,47.24,47.24,51200.0,37.6177,37.6177,37.5303,37.5303,51200.0
2011-01-19 12:35:00,47.24,47.3,47.16,47.19,96400.0,37.5303,37.578,37.4668,37.4906,96400.0
2011-01-19 12:40:00,47.19,47.2,47.07,47.1,55700.0,37.4906,37.4985,37.3953,37.4191,55700.0
2011-01-19 12:45:00,47.1,47.1,47.06,47.07,30600.0,37.4191,37.4191,37.3873,37.3953,30600.0
2011-01-19 12:50:00,47.07,47.1,47.05,47.07,20800.0,37.3953,37.4191,37.3794,37.3953,20800.0
2011-01-19 12:55:00,47.07,47.08,47.05,47.05,21200.0,37.3953,37.4032,37.3794,37.3794,21200.0
2011-01-19 13:00:00,47.06,47.12,47.05,47.1,37300.0,37.3873,37.435,37.3794,37.4191,37300.0
2011-01-19 13:05:00,47.1,47.16,47.08,47.15,27400.0,37.4191,37.4668,37.4032,37.4588,27400.0
2011-01-19 13:10:00,47.15,47.19,47.14,47.17,21900.0,37.4588,37.4906,37.4509,37.4747,21900.0
2011-01-19 13:15:00,47.17,47.23,47.17,47.23,18200.0,37.4747,37.5224,37.4747,37.5224,18200.0
2011-01-19 13:20:00,47.23,47.24,47.16,47.23,20500.0,37.5224,37.5303,37.4668,37.5224,20500.0
2011-01-19 13:25:00,47.24,47.29,47.23,47.28,19200.0,37.5303,37.57,37.5224,37.5621,19200.0
2011-01-19 13:30:00,47.28,47.33,47.22,47.33,21700.0,37.5621,37.6018,37.5144,37.6018,21700.0
2011-01-19 13:35:00,47.32,47.34,47.3,47.31,15100.0,37.5939,37.6098,37.578,37.5859,15100.0
2011-01-19 13:40:00,47.31,47.34,47.31,47.31,20400.0,37.5859,37.6098,37.5859,37.5859,20400.0
2011-01-19 13:45:00,47.3,47.32,47.24,47.31,40600.0,37.578,37.5939,37.5303,37.5859,40600.0
2011-01-19 13:50:00,47.32,47.32,47.21,47.22,21700.0,37.5939,37.5939,37.5065,37.5144,21700.0
2011-01-19 13:55:00,47.23,47.23,47.12,47.15,50200.0,37.5224,37.5224,37.435,37.4588,50200.0
2011-01-19 14:00:00,47.15,47.28,47.15,47.28,56300.0,37.4588,37.5621,37.4588,37.5621,56300.0
2011-01-19 14:05:00,47.27,47.33,47.24,47.3,59500.0,37.5541,37.6018,37.5303,37.578,59500.0
2011-01-19 14:10:00,47.3,47.34,47.28,47.28,47900.0,37.578,37.6098,37.5621,37.5621,47900.0
2011-01-19 14:15:00,47.29,47.32,47.28,47.3,43900.0,37.57,37.5939,37.5621,37.578,43900.0
2011-01-19 14:20:00,47.3,47.31,47.24,47.25,62700.0,37.578,37.5859,37.5303,37.5383,62700.0
2011-01-19 14:25:00,47.25,47.33,47.23,47.28,100700.0,37.5383,37.6018,37.5224,37.5621,100700.0
2011-01-19 14:30:00,47.28,47.34,47.23,47.33,88800.0,37.5621,37.6098,37.5224,37.6018,88800.0
2011-01-19 14:35:00,47.33,47.33,47.28,47.29,124100.0,37.6018,37.6018,37.5621,37.57,124100.0
2011-01-19 14:40:00,47.3,47.34,47.28,47.32,154400.0,37.578,37.6098,37.5621,37.5939,154400.0
2011-01-19 14:45:00,47.32,47.34,47.28,47.34,44700.0,37.5939,37.6098,37.5621,37.6098,44700.0
2011-01-19 14:50:00,47.34,47.38,47.18,47.18,57200.0,37.6098,37.6415,37.4826,37.4826,57200.0
2011-01-19 14:55:00,47.19,47.28,47.11,47.26,75200.0,37.4906,37.5621,37.427,37.5462,75200.0
2011-01-19 15:00:00,47.27,47.27,47.2,47.26,57800.0,37.5541,37.5541,37.4985,37.5462,57800.0
2011-01-19 15:05:00,47.25,47.29,47.2,47.2,52300.0,37.5383,37.57,37.4985,37.4985,52300.0
2011-01-19 15:10:00,47.2,47.27,47.15,47.17,73600.0,37.4985,37.5541,37.4588,37.4747,73600.0
2011-01-19 15:15:00,47.19,47.25,47.13,47.25,55500.0,37.4906,37.5383,37.4429,37.5383,55500.0
2011-01-19 15:20:00,47.25,47.27,47.19,47.22,58100.0,37.5383,37.5541,37.4906,37.5144,58100.0
2011-01-19 15:25:00,47.21,47.29,47.19,47.26,75800.0,37.5065,37.57,37.4906,37.5462,75800.0
2011-01-19 15:30:00,47.25,47.3,47.13,47.25,129100.0,37.5383,37.578,37.4429,37.5383,129100.0
2011-01-19 15:35:00,47.25,47.31,47.21,47.31,110000.0,37.5383,37.5859,37.5065,37.5859,110000.0
2011-01-19 15:40:00,47.31,47.4,47.29,47.34,114500.0,37.5859,37.6574,37.57,37.6098,114500.0
2011-01-19 15:45:00,47.33,47.35,47.22,47.31,133200.0,37.6018,37.6177,37.5144,37.5859,133200.0
2011-01-19 15:50:00,47.3,47.34,47.29,47.31,113800.0,37.578,37.6098,37.57,37.5859,113800.0
2011-01-19 15:55:00,47.31,47.33,47.18,47.33,326400.0,37.5859,37.6018,37.4826,37.6018,326400.0
2011-01-20 09:30:00,47.2,47.26,46.86,46.97,170700.0,37.4985,37.5462,37.2284,37.3158,170700.0
2011-01-20 09:35:00,47.01,47.15,46.82,47.03,191300.0,37.3476,37.4588,37.1966,37.3635,191300.0
2011-01-20 09:40:00,47.05,47.17,46.99,47.12,118600.0,37.3794,37.4747,37.3317,37.435,118600.0
2011-01-20 09:45:00,47.12,47.16,46.75,46.84,192000.0,37.435,37.4668,37.141,37.2125,192000.0
2011-01-20 09:50:00,46.84,47.03,46.68,47.01,100800.0,37.2125,37.3635,37.0854,37.3476,100800.0
2011-01-20 09:55:00,46.99,47.22,46.86,47.21,101300.0,37.3317,37.5144,37.2284,37.5065,101300.0
2011-01-20 10:00:00,47.22,47.37,47.1,47.26,77600.0,37.5144,37.6336,37.4191,37.5462,77600.0
2011-01-20 10:05:00,47.28,47.28,47.0,47.03,41500.0,37.5621,37.5621,37.3396,37.3635,41500.0
2011-01-20 10:10:00,47.04,47.07,46.8,46.88,84400.0,37.3714,37.3953,37.1808,37.2443,84400.0
2011-01-20 10:15:00,46.88,46.94,46.64,46.66,58100.0,37.2443,37.292,37.0536,37.0695,58100.0
2011-01-20 10:20:00,46.66,46.72,46.61,46.66,55100.0,37.0695,37.1172,37.0298,37.0695,55100.0
2011-01-20 10:25:00,46.65,46.77,46.59,46.67,71500.0,37.0616,37.1569,37.0139,37.0775,71500.0
2011-01-20 10:30:00,46.67,46.74,46.53,46.64,58000.0,37.0775,37.1331,36.9662,37.0536,58000.0
2011-01-20 10:35:00,46.65,46.68,46.59,46.6,55700.0,37.0616,37.0854,37.0139,37.0219,55700.0
2011-01-20 10:40:00,46.6,46.69,46.54,46.67,76400.0,37.0219,37.0934,36.9742,37.0775,76400.0
2011-01-20 10:45:00,46.69,46.69,46.5,46.51,69100.0,37.0934,37.0934,36.9424,36.9504,69100.0
2011-01-20 10:50:00,46.51,46.53,46.36,46.42,76800.0,36.9504,36.9662,36.8312,36.8789,76800.0
2011-01-20 10:55:00,46.42,46.53,46.25,46.51,136200.0,36.8789,36.9662,36.7438,36.9504,136200.0
2011-01-20 11:00:00,46.5,46.5,46.42,46.49,41900.0,36.9424,36.9424,36.8789,36.9345,41900.0
2011-01-20 11:05:00,46.49,46.65,46.44,46.63,46400.0,36.9345,37.0616,36.8947,37.0457,46400.0
2011-01-20 11:10:00,46.64,46.76,46.63,46.76,53000.0,37.0536,37.149,37.0457,37.149,53000.0
2011-01-20 11:15:00,46.76,46.84,46.72,46.74,55600.0,37.149,37.2125,37.1172,37.1331,55600.0
2011-01-20 11:20:00,46.75,46.75,46.7,46.7,50900.0,37.141,37.141,37.1013,37.1013,50900.0
2011-01-20 11:25:00,46.7,46.82,46.68,46.76,35300.0,37.1013,37.1966,37.0854,37.149,35300.0
2011-01-20 11:30:00,46.77,46.79,46.61,46.62,38300.0,37.1569,37.1728,37.0298,37.0377,38300.0
2011-01-20 11:35:00,46.62,46.71,46.55,46.6,42500.0,37.0377,37.1092,36.9821,37.0219,42500.0
2011-01-20 11:40:00,46.61,46.69,46.55,46.68,92200.0,37.0298,37.0934,36.9821,37.0854,92200.0
2011-01-20 11:45:00,46.68,46.8,46.67,46.79,58300.0,37.0854,37.1808,37.0775,37.1728,58300.0
2011-01-20 11:50:00,46.79,46.8,46.72,46.72,31400.0,37.1728,37.1808,37.1172,37.1172,31400.0
2011-01-20 11:55:00,46.73,46.77,46.72,46.76,50500.0,37.1251,37.1569,37.1172,37.149,50500.0
2011-01-20 12:00:00,46.76,46.95,46.75,46.9,70200.0,37.149,37.2999,37.141,37.2602,70200.0
2011-01-20 12:05:00,46.9,47.06,46.85,47.03,56000.0,37.2602,37.3873,37.2205,37.3635,56000.0
2011-01-20 12:10:00,47.03,47.05,46.77,46.86,81100.0,37.3635,37.3794,37.1569,37.2284,81100.0
2011-01-20 12:15:00,46.86,46.94,46.8,46.81,38900.0,37.2284,37.292,37.1808,37.1887,38900.0
2011-01-20 12:20:00,46.82,47.03,46.81,47.03,30700.0,37.1966,37.3635,37.1887,37.3635,30700.0
2011-01-20 12:25:00,47.03,47.05,46.91,46.91,21200.0,37.3635,37.3794,37.2681,37.2681,21200.0
2011-01-20 12:30:00,46.91,46.92,46.86,46.9,18100.0,37.2681,37.2761,37.2284,37.2602,18100.0
2011-01-20 12:35:00,46.91,46.91,46.85,46.86,30700.0,37.2681,37.2681,37.2205,37.2284,30700.0
2011-01-20 12:40:00,46.87,46.98,46.87,46.98,33100.0,37.2364,37.3238,37.2364,37.3238,33100.0
2011-01-20 12:45:00,46.99,47.04,46.95,47.0,35700.0,37.3317,37.3714,37.2999,37.3396,35700.0
2011-01-20 12:50:00,47.0,47.04,46.97,47.03,30800.0,37.3396,37.3714,37.3158,37.3635,30800.0
2011-01-20 12:55:00,47.04,47.08,46.87,46.89,82400.0,37.3714,37.4032,37.2364,37.2523,82400.0
2011-01-20 13:00:00,46.89,46.97,46.8,46.8,24300.0,37.2523,37.3158,37.1808,37.1808,24300.0
2011-01-20 13:05:00,46.8,46.8,46.65,46.75,102600.0,37.1808,37.1808,37.0616,37.141,102600.0
2011-01-20 13:10:00,46.74,46.74,46.65,46.67,51400.0,37.1331,37.1331,37.0616,37.0775,51400.0
2011-01-20 13:15:00,46.67,46.78,46.65,46.76,45900.0,37.0775,37.1649,37.0616,37.149,45900.0
2011-01-20 13:20:00,46.77,47.02,46.68,47.01,101900.0,37.1569,37.3555,37.0854,37.3476,101900.0
2011-01-20 13:25:00,46.99,47.0,46.7,46.75,81600.0,37.3317,37.3396,37.1013,37.141,81600.0
2011-01-20 13:30:00,46.76,46.92,46.71,46.91,63200.0,37.149,37.2761,37.1092,37.2681,63200.0
2011-01-20 13:35:00,46.91,47.08,46.9,47.06,79700.0,37.2681,37.4032,37.2602,37.3873,79700.0
2011-01-20 13:40:00,47.06,47.14,46.98,47.05,51100.0,37.3873,37.4509,37.3238,37.3794,51100.0
2011-01-20 13:45:00,47.04,47.16,47.03,47.14,30100.0,37.3714,37.4668,37.3635,37.4509,30100.0
2011-01-20 13:50:00,47.15,47.18,47.1,47.18,38200.0,37.4588,37.4826,37.4191,37.4826,38200.0
2011-01-20 13:55:00,47.18,47.29,47.18,47.23,41500.0,37.4826,37.57,37.4826,37.5224,41500.0
2011-01-20 14:00:00,47.21,47.22,47.05,47.09,46000.0,37.5065,37.5144,37.3794,37.4111,46000.0
2011-01-20 14:05:00,47.08,47.1,46.97,47.06,49900.0,37.4032,37.4191,37.3158,37.3873,49900.0
2011-01-20 14:10:00,47.06,47.39,47.04,47.32,56600.0,37.3873,37.6495,37.3714,37.5939,56600.0
2011-01-20 14:15:00,47.33,47.39,47.28,47.36,58000.0,37.6018,37.6495,37.5621,37.6256,58000.0
2011-01-20 14:20:00,47.35,47.38,47.23,47.38,38900.0,37.6177,37.6415,37.5224,37.6415,38900.0
2011-01-20 14:25:00,47.38,47.42,47.34,47.37,33900.0,37.6415,37.6733,37.6098,37.6336,33900.0
2011-01-20 14:30:00,47.37,47.48,47.37,47.46,64400.0,37.6336,37.721,37.6336,37.7051,64400.0
2011-01-20 14:35:00,47.46,47.46,47.32,47.34,34500.0,37.7051,37.7051,37.5939,37.6098,34500.0
2011-01-20 14:40:00,47.33,47.38,47.27,47.38,31900.0,37.6018,37.6415,37.5541,37.6415,31900.0
2011-01-20 14:45:00,47.39,47.39,47.23,47.27,26000.0,37.6495,37.6495,37.5224,37.5541,26000.0
2011-01-20 14:50:00,47.26,47.3,47.25,47.28,20900.0,37.5462,37.578,37.5383,37.5621,20900.0
2011-01-20 14:55:00,47.27,47.28,47.21,47.23,35300.0,37.5541,37.5621,37.5065,37.5224,35300.0
2011-01-20 15:00:00,47.22,47.22,47.05,47.15,61400.0,37.5144,37.5144,37.3794,37.4588,61400.0
2011-01-20 15:05:00,47.15,47.16,47.08,47.1,32000.0,37.4588,37.4668,37.4032,37.4191,32000.0
2011-01-20 15:10:00,47.09,47.2,47.09,47.15,32000.0,37.4111,37.4985,37.4111,37.4588,32000.0
2011-01-20 15:15:00,47.14,47.21,47.08,47.09,51100.0,37.4509,37.5065,37.4032,37.4111,51100.0
2011-01-20 15:20:00,47.09,47.23,47.09,47.17,32900.0,37.4111,37.5224,37.4111,37.4747,32900.0
2011-01-20 15:25:00,47.17,47.19,47.06,47.08,55100.0,37.4747,37.4906,37.3873,37.4032,55100.0
2011-01-20 15:30:00,47.09,47.12,47.03,47.07,55400.0,37.4111,37.435,37.3635,37.3953,55400.0
2011-01-20 15:35:00,47.07,47.19,47.03,47.1,59700.0,37.3953,37.4906,37.3635,37.4191,59700.0
2011-01-20 15:40:00,47.1,47.25,47.09,47.17,72000.0,37.4191,37.5383,37.4111,37.4747,72000.0
2011-01-20 15:45:00,47.17,47.23,47.16,47.16,79400.0,37.4747,37.5224,37.4668,37.4668,79400.0
2011-01-20 15:50:00,47.16,47.22,47.11,47.16,72000.0,37.4668,37.5144,37.427,37.4668,72000.0
2011-01-20 15:55:00,47.17,47.25,47.13,47.23,183600.0,37.4747,37.5383,37.4429,37.5224,183600.0
2011-01-21 09:30:00,47.84,48.67,47.84,48.18,752800.0,38.007,38.6664,38.007,38.2771,752800.0
2011-01-21 09:35:00,48.19,48.31,47.6,48.29,297800.0,38.2851,38.3804,37.8163,38.3645,297800.0
2011-01-21 09:40:00,48.27,48.42,47.87,48.4,273900.0,38.3486,38.4678,38.0308,38.4519,273900.0
2011-01-21 09:45:00,48.39,48.82,48.39,48.52,185500.0,38.4439,38.7856,38.4439,38.5472,185500.0
2011-01-21 09:50:00,48.52,48.52,48.29,48.44,111900.0,38.5472,38.5472,38.3645,38.4837,111900.0
2011-01-21 09:55:00,48.45,48.6,48.36,48.5,83100.0,38.4916,38.6108,38.4201,38.5313,83100.0
2011-01-21 10:00:00,48.5,48.72,48.49,48.53,83600.0,38.5313,38.7061,38.5234,38.5552,83600.0
2011-01-21 10:05:00,48.55,48.64,48.39,48.44,69700.0,38.5711,38.6426,38.4439,38.4837,69700.0
2011-01-21 10:10:00,48.43,48.59,48.34,48.53,35200.0,38.4757,38.6028,38.4042,38.5552,35200.0
2011-01-21 10:15:00,48.54,48.56,48.47,48.53,40200.0,38.5631,38.579,38.5075,38.5552,40200.0
2011-01-21 10:20:00,48.53,48.7,48.46,48.67,101200.0,38.5552,38.6902,38.4996,38.6664,101200.0
2011-01-21 10:25:00,48.67,48.78,48.54,48.54,113700.0,38.6664,38.7538,38.5631,38.5631,113700.0
2011-01-21 10:30:00,48.55,48.87,48.47,48.65,133500.0,38.5711,38.8253,38.5075,38.6505,133500.0
2011-01-21 10:35:00,48.63,49.0,48.62,48.93,136600.0,38.6346,38.9286,38.6267,38.873,136600.0
2011-01-21 10:40:00,48.95,48.95,48.77,48.84,77900.0,38.8888,38.8888,38.7458,38.8015,77900.0
2011-01-21 10:45:00,48.84,48.9,48.77,48.77,65600.0,38.8015,38.8491,38.7458,38.7458,65600.0
2011-01-21 10:50:00,48.79,48.88,48.71,48.78,86700.0,38.7617,38.8332,38.6982,38.7538,86700.0
2011-01-21 10:55:00,48.78,48.91,48.72,48.9,71400.0,38.7538,38.8571,38.7061,38.8491,71400.0
2011-01-21 11:00:00,48.85,49.0,48.84,48.98,80600.0,38.8094,38.9286,38.8015,38.9127,80600.0
2011-01-21 11:05:00,48.98,49.11,48.75,48.77,163500.0,38.9127,39.016,38.7299,38.7458,163500.0
2011-01-21 11:10:00,48.75,48.85,48.71,48.75,55400.0,38.7299,38.8094,38.6982,38.7299,55400.0
2011-01-21 11:15:00,48.75,48.93,48.73,48.86,48000.0,38.7299,38.873,38.7141,38.8173,48000.0
2011-01-21 11:20:00,48.83,48.93,48.75,48.87,70800.0,38.7935,38.873,38.7299,38.8253,70800.0
2011-01-21 11:25:00,48.87,48.87,48.56,48.58,103000.0,38.8253,38.8253,38.579,38.5949,103000.0
2011-01-21 11:30:00,48.58,48.71,48.51,48.69,86800.0,38.5949,38.6982,38.5393,38.6823,86800.0
2011-01-21 11:35:00,48.71,48.8,48.64,48.75,60700.0,38.6982,38.7697,38.6426,38.7299,60700.0
2011-01-21 11:40:00,48.75,48.82,48.66,48.74,68400.0,38.7299,38.7856,38.6584,38.722,68400.0
2011-01-21 11:45:00,48.75,48.89,48.69,48.88,66300.0,38.7299,38.8412,38.6823,38.8332,66300.0
2011-01-21 11:50:00,48.89,48.97,48.82,48.92,41800.0,38.8412,38.9047,38.7856,38.865,41800.0
2011-01-21 11:55:00,48.93,49.05,48.91,49.03,55600.0,38.873,38.9683,38.8571,38.9524,55600.0
2011-01-21 12:00:00,49.04,49.19,48.97,49.16,64400.0,38.9603,39.0795,38.9047,39.0557,64400.0
2011-01-21 12:05:00,49.16,49.3,49.12,49.3,119800.0,39.0557,39.1669,39.0239,39.1669,119800.0
2011-01-21 12:10:00,49.3,49.38,49.24,49.32,139500.0,39.1669,39.2305,39.1192,39.1828,139500.0
2011-01-21 12:15:00,49.32,49.32,49.22,49.28,59700.0,39.1828,39.1828,39.1033,39.151,59700.0
2011-01-21 12:20:00,49.28,49.4,49.27,49.29,66100.0,39.151,39.2463,39.1431,39.159,66100.0
2011-01-21 12:25:00,49.29,49.4,49.26,49.39,39100.0,39.159,39.2463,39.1351,39.2384,39100.0
2011-01-21 12:30:00,49.4,49.4,49.24,49.29,59300.0,39.2463,39.2463,39.1192,39.159,59300.0
2011-01-21 12:35:00,49.31,49.35,49.31,49.34,19900.0,39.1748,39.2066,39.1748,39.1987,19900.0
2011-01-21 12:40:00,49.34,49.35,49.2,49.22,27400.0,39.1987,39.2066,39.0875,39.1033,27400.0
2011-01-21 12:45:00,49.2,49.34,49.18,49.31,30300.0,39.0875,39.1987,39.0716,39.1748,30300.0
2011-01-21 12:50:00,49.31,49.46,49.29,49.37,47900.0,39.1748,39.294,39.159,39.2225,47900.0
2011-01-21 12:55:00,49.36,49.44,49.33,49.39,45100.0,39.2146,39.2781,39.1907,39.2384,45100.0
2011-01-21 13:00:00,49.4,49.42,49.28,49.28,66000.0,39.2463,39.2622,39.151,39.151,66000.0
2011-01-21 13:05:00,49.29,49.35,49.26,49.34,52800.0,39.159,39.2066,39.1351,39.1987,52800.0
2011-01-21 13:10:00,49.34,49.4,49.28,49.39,38400.0,39.1987,39.2463,39.151,39.2384,38400.0
2011-01-21 13:15:00,49.38,49.55,49.38,49.54,156000.0,39.2305,39.3655,39.2305,39.3576,156000.0
2011-01-21 13:20:00,49.54,49.56,49.52,49.54,51300.0,39.3576,39.3735,39.3417,39.3576,51300.0
2011-01-21 13:25:00,49.54,49.59,49.46,49.55,84200.0,39.3576,39.3973,39.294,39.3655,84200.0
2011-01-21 13:30:00,49.55,49.63,49.54,49.57,102900.0,39.3655,39.4291,39.3576,39.3814,102900.0
2011-01-21 13:35:00,49.56,49.56,49.47,49.49,78200.0,39.3735,39.3735,39.302,39.3178,78200.0
2011-01-21 13:40:00,49.49,49.52,49.45,49.5,37700.0,39.3178,39.3417,39.2861,39.3258,37700.0
2011-01-21 13:45:00,49.49,49.65,49.49,49.64,72500.0,39.3178,39.445,39.3178,39.437,72500.0
2011-01-21 13:50:00,49.64,49.69,49.56,49.57,38400.0,39.437,39.4767,39.3735,39.3814,38400.0
2011-01-21 13:55:00,49.57,49.58,49.48,49.52,51700.0,39.3814,39.3894,39.3099,39.3417,51700.0
2011-01-21 14:00:00,49.52,49.52,49.39,49.4,63700.0,39.3417,39.3417,39.2384,39.2463,63700.0
2011-01-21 14:05:00,49.4,49.42,49.31,49.4,48600.0,39.2463,39.2622,39.1748,39.2463,48600.0
2011-01-21 14:10:00,49.4,49.4,49.29,49.3,61900.0,39.2463,39.2463,39.159,39.1669,61900.0
2011-01-21 14:15:00,49.31,49.31,49.2,49.28,70500.0,39.1748,39.1748,39.0875,39.151,70500.0
2011-01-21 14:20:00,49.28,49.38,49.27,49.38,44400.0,39.151,39.2305,39.1431,39.2305,44400.0
2011-01-21 14:25:00,49.39,49.4,49.26,49.29,42100.0,39.2384,39.2463,39.1351,39.159,42100.0
2011-01-21 14:30:00,49.29,49.46,49.27,49.42,38300.0,39.159,39.294,39.1431,39.2622,38300.0
2011-01-21 14:35:00,49.42,49.42,49.34,49.35,62400.0,39.2622,39.2622,39.1987,39.2066,62400.0
2011-01-21 14:40:00,49.35,49.36,49.3,49.3,43200.0,39.2066,39.2146,39.1669,39.1669,43200.0
2011-01-21 14:45:00,49.31,49.39,49.31,49.39,35800.0,39.1748,39.2384,39.1748,39.2384,35800.0
2011-01-21 14:50:00,49.38,49.41,49.36,49.38,65800.0,39.2305,39.2543,39.2146,39.2305,65800.0
2011-01-21 14:55:00,49.38,49.42,49.35,49.4,78200.0,39.2305,39.2622,39.2066,39.2463,78200.0
2011-01-21 15:00:00,49.4,49.41,49.31,49.33,142100.0,39.2463,39.2543,39.1748,39.1907,142100.0
2011-01-21 15:05:00,49.33,49.35,49.23,49.29,86900.0,39.1907,39.2066,39.1113,39.159,86900.0
2011-01-21 15:10:00,49.29,49.31,49.27,49.27,35100.0,39.159,39.1748,39.1431,39.1431,35100.0
2011-01-21 15:15:00,49.27,49.38,49.27,49.36,63700.0,39.1431,39.2305,39.1431,39.2146,63700.0
2011-01-21 15:20:00,49.36,49.36,49.23,49.26,51200.0,39.2146,39.2146,39.1113,39.1351,51200.0
2011-01-21 15:25:00,49.27,49.3,49.25,49.29,50300.0,39.1431,39.1669,39.1272,39.159,50300.0
2011-01-21 15:30:00,49.28,49.29,49.23,49.28,64200.0,39.151,39.159,39.1113,39.151,64200.0
2011-01-21 15:35:00,49.28,49.3,49.21,49.24,123200.0,39.151,39.1669,39.0954,39.1192,123200.0
2011-01-21 15:40:00,49.24,49.37,49.21,49.35,167000.0,39.1192,39.2225,39.0954,39.2066,167000.0
2011-01-21 15:45:00,49.35,49.41,49.27,49.28,185800.0,39.2066,39.2543,39.1431,39.151,185800.0
2011-01-21 15:50:00,49.29,49.29,49.1,49.11,251200.0,39.159,39.159,39.008,39.016,251200.0
2011-01-21 15:55:00,49.11,49.24,49.11,49.18,543100.0,39.016,39.1192,39.016,39.0716,543100.0
2011-01-24 09:30:00,49.06,49.18,48.8,48.87,106400.0,38.9762,39.0716,38.7697,38.8253,106400.0
2011-01-24 09:35:00,48.87,48.94,48.8,48.87,46600.0,38.8253,38.8809,38.7697,38.8253,46600.0
2011-01-24 09:40:00,48.85,48.87,48.65,48.72,63500.0,38.8094,38.8253,38.6505,38.7061,63500.0
2011-01-24 09:45:00,48.72,48.84,48.71,48.8,116400.0,38.7061,38.8015,38.6982,38.7697,116400.0
2011-01-24 09:50:00,48.81,48.81,48.63,48.65,49800.0,38.7776,38.7776,38.6346,38.6505,49800.0
2011-01-24 09:55:00,48.65,48.66,48.55,48.64,39800.0,38.6505,38.6584,38.5711,38.6426,39800.0
2011-01-24 10:00:00,48.63,48.75,48.58,48.7,41900.0,38.6346,38.7299,38.5949,38.6902,41900.0
2011-01-24 10:05:00,48.7,48.7,48.53,48.66,62700.0,38.6902,38.6902,38.5552,38.6584,62700.0
2011-01-24 10:10:00,48.66,48.74,48.63,48.65,32200.0,38.6584,38.722,38.6346,38.6505,32200.0
2011-01-24 10:15:00,48.64,48.67,48.6,48.65,27000.0,38.6426,38.6664,38.6108,38.6505,27000.0
2011-01-24 10:20:00,48.66,48.79,48.61,48.78,47100.0,38.6584,38.7617,38.6187,38.7538,47100.0
2011-01-24 10:25:00,48.8,48.89,48.79,48.89,50500.0,38.7697,38.8412,38.7617,38.8412,50500.0
2011-01-24 10:30:00,48.89,48.95,48.79,48.93,62000.0,38.8412,38.8888,38.7617,38.873,62000.0
2011-01-24 10:35:00,48.93,49.13,48.93,49.13,58700.0,38.873,39.0318,38.873,39.0318,58700.0
2011-01-24 10:40:00,49.12,49.29,49.11,49.21,75500.0,39.0239,39.159,39.016,39.0954,75500.0
2011-01-24 10:45:00,49.24,49.24,48.97,49.01,70300.0,39.1192,39.1192,38.9047,38.9365,70300.0
2011-01-24 10:50:00,49.02,49.07,49.01,49.06,23600.0,38.9445,38.9842,38.9365,38.9762,23600.0
2011-01-24 10:55:00,49.06,49.07,48.96,48.96,19700.0,38.9762,38.9842,38.8968,38.8968,19700.0
2011-01-24 11:00:00,48.97,49.03,48.92,49.03,47400.0,38.9047,38.9524,38.865,38.9524,47400.0
2011-01-24 11:05:00,49.04,49.08,48.91,48.93,41200.0,38.9603,38.9921,38.8571,38.873,41200.0
2011-01-24 11:10:00,48.93,48.97,48.88,48.97,30000.0,38.873,38.9047,38.8332,38.9047,30000.0
2011-01-24 11:15:00,48.96,48.96,48.87,48.94,22700.0,38.8968,38.8968,38.8253,38.8809,22700.0
2011-01-24 11:20:00,48.93,48.98,48.86,48.93,59300.0,38.873,38.9127,38.8173,38.873,59300.0
2011-01-24 11:25:00,48.92,48.99,48.88,48.89,25200.0,38.865,38.9206,38.8332,38.8412,25200.0
2011-01-24 11:30:00,48.9,49.0,48.9,48.97,18300.0,38.8491,38.9286,38.8491,38.9047,18300.0
2011-01-24 11:35:00,48.96,48.96,48.84,48.86,31600.0,38.8968,38.8968,38.8015,38.8173,31600.0
2011-01-24 11:40:00,48.86,48.86,48.77,48.8,29400.0,38.8173,38.8173,38.7458,38.7697,29400.0
2011-01-24 11:45:00,48.8,48.84,48.77,48.82,16500.0,38.7697,38.8015,38.7458,38.7856,16500.0
2011-01-24 11:50:00,48.82,48.89,48.77,48.79,26200.0,38.7856,38.8412,38.7458,38.7617,26200.0
2011-01-24 11:55:00,48.78,48.83,48.78,48.8,11900.0,38.7538,38.7935,38.7538,38.7697,11900.0
2011-01-24 12:00:00,48.81,48.9,48.81,48.89,20000.0,38.7776,38.8491,38.7776,38.8412,20000.0
2011-01-24 12:05:00,48.9,48.94,48.82,48.85,30800.0,38.8491,38.8809,38.7856,38.8094,30800.0
2011-01-24 12:10:00,48.85,48.89,48.83,48.84,20000.0,38.8094,38.8412,38.7935,38.8015,20000.0
2011-01-24 12:15:00,48.84,48.84,48.77,48.77,22300.0,38.8015,38.8015,38.7458,38.7458,22300.0
2011-01-24 12:20:00,48.77,48.78,48.7,48.71,28700.0,38.7458,38.7538,38.6902,38.6982,28700.0
2011-01-24 12:25:00,48.71,48.76,48.67,48.68,44500.0,38.6982,38.7379,38.6664,38.6743,44500.0
2011-01-24 12:30:00,48.67,48.73,48.64,48.68,54700.0,38.6664,38.7141,38.6426,38.6743,54700.0
2011-01-24 12:35:00,48.67,48.68,48.63,48.65,37000.0,38.6664,38.6743,38.6346,38.6505,37000.0
2011-01-24 12:40:00,48.64,48.72,48.63,48.69,17700.0,38.6426,38.7061,38.6346,38.6823,17700.0
2011-01-24 12:45:00,48.7,48.74,48.68,48.7,17700.0,38.6902,38.722,38.6743,38.6902,17700.0
2011-01-24 12:50:00,48.69,48.71,48.59,48.6,45900.0,38.6823,38.6982,38.6028,38.6108,45900.0
2011-01-24 12:55:00,48.6,48.61,48.55,48.57,30000.0,38.6108,38.6187,38.5711,38.5869,30000.0
2011-01-24 13:00:00,48.57,48.58,48.54,48.55,23600.0,38.5869,38.5949,38.5631,38.5711,23600.0
2011-01-24 13:05:00,48.55,48.58,48.51,48.53,31100.0,38.5711,38.5949,38.5393,38.5552,31100.0
2011-01-24 13:10:00,48.53,48.58,48.53,48.58,29200.0,38.5552,38.5949,38.5552,38.5949,29200.0
2011-01-24 13:15:00,48.57,48.61,48.51,48.51,31300.0,38.5869,38.6187,38.5393,38.5393,31300.0
2011-01-24 13:20:00,48.52,48.58,48.51,48.52,27100.0,38.5472,38.5949,38.5393,38.5472,27100.0
2011-01-24 13:25:00,48.52,48.54,48.47,48.47,23300.0,38.5472,38.5631,38.5075,38.5075,23300.0
2011-01-24 13:30:00,48.48,48.53,48.47,48.53,24300.0,38.5154,38.5552,38.5075,38.5552,24300.0
2011-01-24 13:35:00,48.52,48.58,48.52,48.58,19500.0,38.5472,38.5949,38.5472,38.5949,19500.0
2011-01-24 13:40:00,48.57,48.6,48.52,48.6,23800.0,38.5869,38.6108,38.5472,38.6108,23800.0
2011-01-24 13:45:00,48.59,48.71,48.58,48.69,27600.0,38.6028,38.6982,38.5949,38.6823,27600.0
2011-01-24 13:50:00,48.7,48.7,48.63,48.64,18000.0,38.6902,38.6902,38.6346,38.6426,18000.0
2011-01-24 13:55:00,48.64,48.67,48.64,48.67,17500.0,38.6426,38.6664,38.6426,38.6664,17500.0
2011-01-24 14:00:00,48.66,48.68,48.62,48.65,32100.0,38.6584,38.6743,38.6267,38.6505,32100.0
2011-01-24 14:05:00,48.66,48.71,48.64,48.68,24600.0,38.6584,38.6982,38.6426,38.6743,24600.0
2011-01-24 14:10:00,48.69,48.69,48.65,48.68,15500.0,38.6823,38.6823,38.6505,38.6743,15500.0
2011-01-24 14:15:00,48.67,48.76,48.67,48.74,54900.0,38.6664,38.7379,38.6664,38.722,54900.0
2011-01-24 14:20:00,48.73,48.73,48.63,48.66,30200.0,38.7141,38.7141,38.6346,38.6584,30200.0
2011-01-24 14:25:00,48.67,48.68,48.6,48.63,21400.0,38.6664,38.6743,38.6108,38.6346,21400.0
2011-01-24 14:30:00,48.64,48.67,48.64,48.67,16400.0,38.6426,38.6664,38.6426,38.6664,16400.0
2011-01-24 14:35:00,48.67,48.7,48.63,48.7,92400.0,38.6664,38.6902,38.6346,38.6902,92400.0
2011-01-24 14:40:00,48.7,48.7,48.65,48.65,33000.0,38.6902,38.6902,38.6505,38.6505,33000.0
2011-01-24 14:45:00,48.65,48.67,48.6,48.61,32300.0,38.6505,38.6664,38.6108,38.6187,32300.0
2011-01-24 14:50:00,48.61,48.62,48.51,48.52,47800.0,38.6187,38.6267,38.5393,38.5472,47800.0
2011-01-24 14:55:00,48.52,48.6,48.44,48.5,86800.0,38.5472,38.6108,38.4837,38.5313,86800.0
2011-01-24 15:00:00,48.5,48.51,48.42,48.5,38800.0,38.5313,38.5393,38.4678,38.5313,38800.0
2011-01-24 15:05:00,48.5,48.5,48.41,48.42,54500.0,38.5313,38.5313,38.4598,38.4678,54500.0
2011-01-24 15:10:00,48.42,48.45,48.35,48.36,48200.0,38.4678,38.4916,38.4122,38.4201,48200.0
2011-01-24 15:15:00,48.36,48.38,48.28,48.35,75500.0,38.4201,38.436,38.3566,38.4122,75500.0
2011-01-24 15:20:00,48.35,48.35,48.28,48.35,30400.0,38.4122,38.4122,38.3566,38.4122,30400.0
2011-01-24 15:25:00,48.34,48.34,48.29,48.32,38800.0,38.4042,38.4042,38.3645,38.3883,38800.0
2011-01-24 15:30:00,48.32,48.4,48.32,48.39,68800.0,38.3883,38.4519,38.3883,38.4439,68800.0
2011-01-24 15:35:00,48.39,48.51,48.39,48.49,82600.0,38.4439,38.5393,38.4439,38.5234,82600.0
2011-01-24 15:40:00,48.49,48.53,48.48,48.51,127400.0,38.5234,38.5552,38.5154,38.5393,127400.0
2011-01-24 15:45:00,48.51,48.51,48.47,48.51,136800.0,38.5393,38.5393,38.5075,38.5393,136800.0
2011-01-24 15:50:00,48.51,48.51,48.47,48.5,134500.0,38.5393,38.5393,38.5075,38.5313,134500.0
2011-01-24 15:55:00,48.5,48.51,48.46,48.48,366000.0,38.5313,38.5393,38.4996,38.5154,366000.0
2011-01-25 09:30:00,47.73,48.11,47.55,48.1,118800.0,37.9196,38.2215,37.7766,38.2135,118800.0
2011-01-25 09:35:00,48.11,48.24,48.08,48.14,50500.0,38.2215,38.3248,38.1977,38.2453,50500.0
2011-01-25 09:40:00,48.12,48.12,47.95,47.97,74100.0,38.2294,38.2294,38.0944,38.1103,74100.0
2011-01-25 09:45:00,47.98,48.35,47.94,48.3,81500.0,38.1182,38.4122,38.0864,38.3724,81500.0
2011-01-25 09:50:00,48.29,48.29,48.16,48.19,48500.0,38.3645,38.3645,38.2612,38.2851,48500.0
2011-01-25 09:55:00,48.18,48.23,48.06,48.23,111800.0,38.2771,38.3168,38.1818,38.3168,111800.0
2011-01-25 10:00:00,48.24,48.35,48.17,48.21,96500.0,38.3248,38.4122,38.2692,38.3009,96500.0
2011-01-25 10:05:00,48.2,48.21,48.13,48.19,39600.0,38.293,38.3009,38.2374,38.2851,39600.0
2011-01-25 10:10:00,48.2,48.24,48.12,48.16,45800.0,38.293,38.3248,38.2294,38.2612,45800.0
2011-01-25 10:15:00,48.15,48.18,48.11,48.11,56800.0,38.2533,38.2771,38.2215,38.2215,56800.0
2011-01-25 10:20:00,48.1,48.16,48.07,48.08,37900.0,38.2135,38.2612,38.1897,38.1977,37900.0
2011-01-25 10:25:00,48.08,48.16,48.07,48.07,23200.0,38.1977,38.2612,38.1897,38.1897,23200.0
2011-01-25 10:30:00,48.08,48.21,48.08,48.19,13700.0,38.1977,38.3009,38.1977,38.2851,13700.0
2011-01-25 10:35:00,48.19,48.2,48.12,48.15,27100.0,38.2851,38.293,38.2294,38.2533,27100.0
2011-01-25 10:40:00,48.15,48.25,48.14,48.21,19200.0,38.2533,38.3327,38.2453,38.3009,19200.0
2011-01-25 10:45:00,48.22,48.22,48.19,48.21,42800.0,38.3089,38.3089,38.2851,38.3009,42800.0
2011-01-25 10:50:00,48.21,48.37,48.21,48.29,26900.0,38.3009,38.4281,38.3009,38.3645,26900.0
2011-01-25 10:55:00,48.29,48.4,48.29,48.38,33600.0,38.3645,38.4519,38.3645,38.436,33600.0
2011-01-25 11:00:00,48.39,48.39,48.25,48.26,21100.0,38.4439,38.4439,38.3327,38.3407,21100.0
2011-01-25 11:05:00,48.27,48.27,48.22,48.26,23400.0,38.3486,38.3486,38.3089,38.3407,23400.0
2011-01-25 11:10:00,48.26,48.26,48.05,48.09,58100.0,38.3407,38.3407,38.1738,38.2056,58100.0
2011-01-25 11:15:00,48.1,48.13,47.97,48.01,62700.0,38.2135,38.2374,38.1103,38.142,62700.0
2011-01-25 11:20:00,48.01,48.01,47.89,47.9,75500.0,38.142,38.142,38.0467,38.0547,75500.0
2011-01-25 11:25:00,47.9,47.95,47.87,47.95,72000.0,38.0547,38.0944,38.0308,38.0944,72000.0
2011-01-25 11:30:00,47.94,47.99,47.87,47.98,36600.0,38.0864,38.1262,38.0308,38.1182,36600.0
2011-01-25 11:35:00,47.97,48.02,47.93,48.02,13100.0,38.1103,38.15,38.0785,38.15,13100.0
2011-01-25 11:40:00,48.01,48.05,47.97,48.03,37600.0,38.142,38.1738,38.1103,38.1579,37600.0
2011-01-25 11:45:00,48.02,48.02,47.91,47.92,18800.0,38.15,38.15,38.0626,38.0705,18800.0
2011-01-25 11:50:00,47.92,48.01,47.91,48.01,25900.0,38.0705,38.142,38.0626,38.142,25900.0
2011-01-25 11:55:00,48.02,48.03,47.95,48.0,52400.0,38.15,38.1579,38.0944,38.1341,52400.0
2011-01-25 12:00:00,47.99,48.08,47.96,48.04,22900.0,38.1262,38.1977,38.1023,38.1659,22900.0
2011-01-25 12:05:00,48.05,48.08,47.99,48.04,35800.0,38.1738,38.1977,38.1262,38.1659,35800.0
2011-01-25 12:10:00,48.04,48.14,48.03,48.1,56700.0,38.1659,38.2453,38.1579,38.2135,56700.0
2011-01-25 12:15:00,48.1,48.18,48.09,48.1,48700.0,38.2135,38.2771,38.2056,38.2135,48700.0
2011-01-25 12:20:00,48.09,48.14,48.06,48.13,37000.0,38.2056,38.2453,38.1818,38.2374,37000.0
2011-01-25 12:25:00,48.12,48.18,48.1,48.11,36100.0,38.2294,38.2771,38.2135,38.2215,36100.0
2011-01-25 12:30:00,48.11,48.16,48.03,48.03,39700.0,38.2215,38.2612,38.1579,38.1579,39700.0
2011-01-25 12:35:00,48.04,48.12,47.99,48.05,57800.0,38.1659,38.2294,38.1262,38.1738,57800.0
2011-01-25 12:40:00,48.05,48.13,48.03,48.11,45000.0,38.1738,38.2374,38.1579,38.2215,45000.0
2011-01-25 12:45:00,48.11,48.11,48.06,48.07,10800.0,38.2215,38.2215,38.1818,38.1897,10800.0
2011-01-25 12:50:00,48.08,48.09,48.04,48.05,19600.0,38.1977,38.2056,38.1659,38.1738,19600.0
2011-01-25 12:55:00,48.05,48.06,47.98,48.0,29300.0,38.1738,38.1818,38.1182,38.1341,29300.0
2011-01-25 13:00:00,48.0,48.07,47.99,48.06,39000.0,38.1341,38.1897,38.1262,38.1818,39000.0
2011-01-25 13:05:00,48.06,48.09,48.03,48.08,28700.0,38.1818,38.2056,38.1579,38.1977,28700.0
2011-01-25 13:10:00,48.06,48.06,48.0,48.03,18700.0,38.1818,38.1818,38.1341,38.1579,18700.0
2011-01-25 13:15:00,48.04,48.04,48.01,48.01,10500.0,38.1659,38.1659,38.142,38.142,10500.0
2011-01-25 13:20:00,48.0,48.0,47.9,47.93,17400.0,38.1341,38.1341,38.0547,38.0785,17400.0
2011-01-25 13:25:00,47.93,47.94,47.87,47.89,22500.0,38.0785,38.0864,38.0308,38.0467,22500.0
2011-01-25 13:30:00,47.89,47.9,47.8,47.81,26800.0,38.0467,38.0547,37.9752,37.9832,26800.0
2011-01-25 13:35:00,47.8,47.81,47.75,47.79,42100.0,37.9752,37.9832,37.9355,37.9673,42100.0
2011-01-25 13:40:00,47.79,47.82,47.75,47.8,34500.0,37.9673,37.9911,37.9355,37.9752,34500.0
2011-01-25 13:45:00,47.8,47.93,47.78,47.93,41900.0,37.9752,38.0785,37.9593,38.0785,41900.0
2011-01-25 13:50:00,47.93,47.99,47.93,47.99,28900.0,38.0785,38.1262,38.0785,38.1262,28900.0
2011-01-25 13:55:00,47.99,48.01,47.96,47.96,20000.0,38.1262,38.142,38.1023,38.1023,20000.0
2011-01-25 14:00:00,47.96,47.96,47.84,47.85,29400.0,38.1023,38.1023,38.007,38.0149,29400.0
2011-01-25 14:05:00,47.85,47.88,47.8,47.83,37000.0,38.0149,38.0388,37.9752,37.999,37000.0
2011-01-25 14:10:00,47.84,47.86,47.75,47.75,29900.0,38.007,38.0229,37.9355,37.9355,29900.0
2011-01-25 14:15:00,47.76,47.77,47.64,47.67,65800.0,37.9434,37.9514,37.8481,37.8719,65800.0
2011-01-25 14:20:00,47.67,47.75,47.63,47.63,42000.0,37.8719,37.9355,37.8402,37.8402,42000.0
2011-01-25 14:25:00,47.63,47.67,47.54,47.57,62200.0,37.8402,37.8719,37.7687,37.7925,62200.0
2011-01-25 14:30:00,47.58,47.62,47.56,47.56,29500.0,37.8004,37.8322,37.7845,37.7845,29500.0
2011-01-25 14:35:00,47.55,47.67,47.54,47.65,35400.0,37.7766,37.8719,37.7687,37.856,35400.0
2011-01-25 14:40:00,47.64,47.67,47.61,47.64,38500.0,37.8481,37.8719,37.8243,37.8481,38500.0
2011-01-25 14:45:00,47.64,47.67,47.6,47.61,20600.0,37.8481,37.8719,37.8163,37.8243,20600.0
2011-01-25 14:50:00,47.6,47.6,47.55,47.59,60800.0,37.8163,37.8163,37.7766,37.8084,60800.0
2011-01-25 14:55:00,47.59,47.68,47.56,47.67,46300.0,37.8084,37.8799,37.7845,37.8719,46300.0
2011-01-25 15:00:00,47.67,47.79,47.64,47.78,53200.0,37.8719,37.9673,37.8481,37.9593,53200.0
2011-01-25 15:05:00,47.79,47.85,47.79,47.82,38900.0,37.9673,38.0149,37.9673,37.9911,38900.0
2011-01-25 15:10:00,47.82,47.87,47.76,47.87,49100.0,37.9911,38.0308,37.9434,38.0308,49100.0
2011-01-25 15:15:00,47.87,47.91,47.82,47.9,42100.0,38.0308,38.0626,37.9911,38.0547,42100.0
2011-01-25 15:20:00,47.9,48.02,47.87,48.02,81700.0,38.0547,38.15,38.0308,38.15,81700.0
2011-01-25 15:25:00,48.02,48.11,47.98,48.08,86900.0,38.15,38.2215,38.1182,38.1977,86900.0
2011-01-25 15:30:00,48.08,48.1,47.98,48.03,75300.0,38.1977,38.2135,38.1182,38.1579,75300.0
2011-01-25 15:35:00,48.01,48.04,47.98,48.01,85900.0,38.142,38.1659,38.1182,38.142,85900.0
2011-01-25 15:40:00,48.02,48.14,47.99,48.14,51700.0,38.15,38.2453,38.1262,38.2453,51700.0
2011-01-25 15:45:00,48.14,48.23,48.12,48.21,158100.0,38.2453,38.3168,38.2294,38.3009,158100.0
2011-01-25 15:50:00,48.21,48.25,48.17,48.23,98100.0,38.3009,38.3327,38.2692,38.3168,98100.0
2011-01-25 15:55:00,48.22,48.28,48.22,48.22,233000.0,38.3089,38.3566,38.3089,38.3089,233000.0
2011-01-26 09:30:00,48.47,48.66,48.41,48.62,43200.0,38.5075,38.6584,38.4598,38.6267,43200.0
2011-01-26 09:35:00,48.64,48.64,48.43,48.53,24000.0,38.6426,38.6426,38.4757,38.5552,24000.0
2011-01-26 09:40:00,48.51,48.55,48.42,48.54,37800.0,38.5393,38.5711,38.4678,38.5631,37800.0
2011-01-26 09:45:00,48.54,48.54,48.4,48.47,34000.0,38.5631,38.5631,38.4519,38.5075,34000.0
2011-01-26 09:50:00,48.47,48.74,48.39,48.7,136300.0,38.5075,38.722,38.4439,38.6902,136300.0
2011-01-26 09:55:00,48.7,48.72,48.54,48.56,19600.0,38.6902,38.7061,38.5631,38.579,19600.0
2011-01-26 10:00:00,48.57,48.78,48.56,48.59,19300.0,38.5869,38.7538,38.579,38.6028,19300.0
2011-01-26 10:05:00,48.57,48.71,48.51,48.71,21500.0,38.5869,38.6982,38.5393,38.6982,21500.0
2011-01-26 10:10:00,48.69,48.8,48.56,48.76,49900.0,38.6823,38.7697,38.579,38.7379,49900.0
2011-01-26 10:15:00,48.76,48.79,48.69,48.79,19500.0,38.7379,38.7617,38.6823,38.7617,19500.0
2011-01-26 10:20:00,48.78,48.92,48.77,48.9,23600.0,38.7538,38.865,38.7458,38.8491,23600.0
2011-01-26 10:25:00,48.9,48.91,48.82,48.82,16200.0,38.8491,38.8571,38.7856,38.7856,16200.0
2011-01-26 10:30:00,48.83,48.87,48.7,48.76,18200.0,38.7935,38.8253,38.6902,38.7379,18200.0
2011-01-26 10:35:00,48.75,48.86,48.74,48.85,74300.0,38.7299,38.8173,38.722,38.8094,74300.0
2011-01-26 10:40:00,48.86,49.12,48.85,49.1,87900.0,38.8173,39.0239,38.8094,39.008,87900.0
2011-01-26 10:45:00,49.12,49.14,48.81,48.82,87900.0,39.0239,39.0398,38.7776,38.7856,87900.0
2011-01-26 10:50:00,48.81,48.85,48.71,48.76,18900.0,38.7776,38.8094,38.6982,38.7379,18900.0
2011-01-26 10:55:00,48.74,48.74,48.65,48.65,42600.0,38.722,38.722,38.6505,38.6505,42600.0
2011-01-26 11:00:00,48.65,48.69,48.64,48.67,14000.0,38.6505,38.6823,38.6426,38.6664,14000.0
2011-01-26 11:05:00,48.66,48.66,48.6,48.6,11100.0,38.6584,38.6584,38.6108,38.6108,11100.0
2011-01-26 11:10:00,48.61,48.68,48.61,48.67,10000.0,38.6187,38.6743,38.6187,38.6664,10000.0
2011-01-26 11:15:00,48.68,48.68,48.58,48.6,15200.0,38.6743,38.6743,38.5949,38.6108,15200.0
2011-01-26 11:20:00,48.6,48.6,48.45,48.52,50800.0,38.6108,38.6108,38.4916,38.5472,50800.0
2011-01-26 11:25:00,48.5,48.5,48.42,48.47,25000.0,38.5313,38.5313,38.4678,38.5075,25000.0
2011-01-26 11:30:00,48.46,48.51,48.45,48.46,18600.0,38.4996,38.5393,38.4916,38.4996,18600.0
2011-01-26 11:35:00,48.46,48.52,48.42,48.42,24500.0,38.4996,38.5472,38.4678,38.4678,24500.0
2011-01-26 11:40:00,48.42,48.52,48.42,48.5,17600.0,38.4678,38.5472,38.4678,38.5313,17600.0
2011-01-26 11:45:00,48.5,48.6,48.49,48.56,59800.0,38.5313,38.6108,38.5234,38.579,59800.0
2011-01-26 11:50:00,48.6,48.65,48.57,48.62,34000.0,38.6108,38.6505,38.5869,38.6267,34000.0
2011-01-26 11:55:00,48.62,48.67,48.6,48.61,19400.0,38.6267,38.6664,38.6108,38.6187,19400.0
2011-01-26 12:00:00,48.61,48.7,48.6,48.66,38600.0,38.6187,38.6902,38.6108,38.6584,38600.0
2011-01-26 12:05:00,48.66,48.75,48.65,48.75,16500.0,38.6584,38.7299,38.6505,38.7299,16500.0
2011-01-26 12:10:00,48.72,48.78,48.71,48.76,8800.0,38.7061,38.7538,38.6982,38.7379,8800.0
2011-01-26 12:15:00,48.75,48.81,48.74,48.8,36000.0,38.7299,38.7776,38.722,38.7697,36000.0
2011-01-26 12:20:00,48.8,48.82,48.79,48.8,30800.0,38.7697,38.7856,38.7617,38.7697,30800.0
2011-01-26 12:25:00,48.79,48.87,48.78,48.84,22700.0,38.7617,38.8253,38.7538,38.8015,22700.0
2011-01-26 12:30:00,48.84,48.87,48.83,48.84,25400.0,38.8015,38.8253,38.7935,38.8015,25400.0
2011-01-26 12:35:00,48.83,48.83,48.73,48.73,20200.0,38.7935,38.7935,38.7141,38.7141,20200.0
2011-01-26 12:40:00,48.74,48.76,48.69,48.71,21900.0,38.722,38.7379,38.6823,38.6982,21900.0
2011-01-26 12:45:00,48.71,48.78,48.69,48.78,18100.0,38.6982,38.7538,38.6823,38.7538,18100.0
2011-01-26 12:50:00,48.78,48.81,48.74,48.76,20300.0,38.7538,38.7776,38.722,38.7379,20300.0
2011-01-26 12:55:00,48.76,48.78,48.74,48.75,15500.0,38.7379,38.7538,38.722,38.7299,15500.0
2011-01-26 13:00:00,48.75,48.78,48.7,48.71,11800.0,38.7299,38.7538,38.6902,38.6982,11800.0
2011-01-26 13:05:00,48.71,48.72,48.65,48.69,5300.0,38.6982,38.7061,38.6505,38.6823,5300.0
2011-01-26 13:10:00,48.68,48.69,48.64,48.67,14200.0,38.6743,38.6823,38.6426,38.6664,14200.0
2011-01-26 13:15:00,48.67,48.68,48.63,48.63,145700.0,38.6664,38.6743,38.6346,38.6346,145700.0
2011-01-26 13:20:00,48.64,48.67,48.61,48.62,23700.0,38.6426,38.6664,38.6187,38.6267,23700.0
2011-01-26 13:25:00,48.62,48.65,48.6,48.6,39500.0,38.6267,38.6505,38.6108,38.6108,39500.0
2011-01-26 13:30:00,48.61,48.64,48.59,48.59,48500.0,38.6187,38.6426,38.6028,38.6028,48500.0
2011-01-26 13:35:00,48.61,48.63,48.56,48.63,18100.0,38.6187,38.6346,38.579,38.6346,18100.0
2011-01-26 13:40:00,48.63,48.64,48.6,48.6,28300.0,38.6346,38.6426,38.6108,38.6108,28300.0
2011-01-26 13:45:00,48.6,48.62,48.56,48.6,16900.0,38.6108,38.6267,38.579,38.6108,16900.0
2011-01-26 13:50:00,48.6,48.65,48.59,48.59,20300.0,38.6108,38.6505,38.6028,38.6028,20300.0
2011-01-26 13:55:00,48.59,48.61,48.55,48.58,11800.0,38.6028,38.6187,38.5711,38.5949,11800.0
2011-01-26 14:00:00,48.57,48.61,48.53,48.54,29800.0,38.5869,38.6187,38.5552,38.5631,29800.0
2011-01-26 14:05:00,48.55,48.57,48.51,48.51,22600.0,38.5711,38.5869,38.5393,38.5393,22600.0
2011-01-26 14:10:00,48.52,48.56,48.52,48.54,7700.0,38.5472,38.579,38.5472,38.5631,7700.0
2011-01-26 14:15:00,48.55,48.63,48.47,48.54,52200.0,38.5711,38.6346,38.5075,38.5631,52200.0
2011-01-26 14:20:00,48.54,48.57,48.43,48.45,27400.0,38.5631,38.5869,38.4757,38.4916,27400.0
2011-01-26 14:25:00,48.46,48.49,48.3,48.35,78500.0,38.4996,38.5234,38.3724,38.4122,78500.0
2011-01-26 14:30:00,48.36,48.42,48.24,48.39,92000.0,38.4201,38.4678,38.3248,38.4439,92000.0
2011-01-26 14:35:00,48.4,48.5,48.4,48.46,24700.0,38.4519,38.5313,38.4519,38.4996,24700.0
2011-01-26 14:40:00,48.46,48.5,48.39,48.5,43900.0,38.4996,38.5313,38.4439,38.5313,43900.0
2011-01-26 14:45:00,48.5,48.56,48.37,48.41,34100.0,38.5313,38.579,38.4281,38.4598,34100.0
2011-01-26 14:50:00,48.42,48.44,48.35,48.36,22100.0,38.4678,38.4837,38.4122,38.4201,22100.0
2011-01-26 14:55:00,48.35,48.46,48.3,48.44,28700.0,38.4122,38.4996,38.3724,38.4837,28700.0
2011-01-26 15:00:00,48.43,48.48,48.37,48.44,34800.0,38.4757,38.5154,38.4281,38.4837,34800.0
2011-01-26 15:05:00,48.44,48.5,48.35,48.4,22400.0,38.4837,38.5313,38.4122,38.4519,22400.0
2011-01-26 15:10:00,48.4,48.47,48.36,48.43,26700.0,38.4519,38.5075,38.4201,38.4757,26700.0
2011-01-26 15:15:00,48.42,48.43,48.25,48.26,47300.0,38.4678,38.4757,38.3327,38.3407,47300.0
2011-01-26 15:20:00,48.26,48.39,48.26,48.38,28400.0,38.3407,38.4439,38.3407,38.436,28400.0
2011-01-26 15:25:00,48.38,48.46,48.37,48.45,32700.0,38.436,38.4996,38.4281,38.4916,32700.0
2011-01-26 15:30:00,48.45,48.46,48.4,48.44,54600.0,38.4916,38.4996,38.4519,38.4837,54600.0
2011-01-26 15:35:00,48.46,48.46,48.36,48.38,45000.0,38.4996,38.4996,38.4201,38.436,45000.0
2011-01-26 15:40:00,48.37,48.4,48.35,48.35,53200.0,38.4281,38.4519,38.4122,38.4122,53200.0
2011-01-26 15:45:00,48.35,48.47,48.35,48.44,70800.0,38.4122,38.5075,38.4122,38.4837,70800.0
2011-01-26 15:50:00,48.45,48.47,48.41,48.44,80900.0,38.4916,38.5075,38.4598,38.4837,80900.0
2011-01-26 15:55:00,48.44,48.44,48.28,48.29,119100.0,38.4837,38.4837,38.3566,38.3645,119100.0
2011-01-27 09:30:00,48.54,48.54,48.2,48.38,63800.0,38.5631,38.5631,38.293,38.436,63800.0
2011-01-27 09:35:00,48.38,48.41,48.24,48.24,31200.0,38.436,38.4598,38.3248,38.3248,31200.0
2011-01-27 09:40:00,48.22,48.52,48.2,48.47,46800.0,38.3089,38.5472,38.293,38.5075,46800.0
2011-01-27 09:45:00,48.47,48.62,48.47,48.61,52800.0,38.5075,38.6267,38.5075,38.6187,52800.0
2011-01-27 09:50:00,48.62,48.75,48.62,48.74,85200.0,38.6267,38.7299,38.6267,38.722,85200.0
2011-01-27 09:55:00,48.75,48.83,48.75,48.81,87400.0,38.7299,38.7935,38.7299,38.7776,87400.0
2011-01-27 10:00:00,48.81,48.89,48.58,48.61,108100.0,38.7776,38.8412,38.5949,38.6187,108100.0
2011-01-27 10:05:00,48.61,48.61,48.4,48.42,181300.0,38.6187,38.6187,38.4519,38.4678,181300.0
2011-01-27 10:10:00,48.4,48.41,48.27,48.28,97600.0,38.4519,38.4598,38.3486,38.3566,97600.0
2011-01-27 10:15:00,48.29,48.35,48.29,48.33,75800.0,38.3645,38.4122,38.3645,38.3963,75800.0
2011-01-27 10:20:00,48.32,48.33,48.25,48.26,55800.0,38.3883,38.3963,38.3327,38.3407,55800.0
2011-01-27 10:25:00,48.25,48.35,48.21,48.32,41700.0,38.3327,38.4122,38.3009,38.3883,41700.0
2011-01-27 10:30:00,48.32,48.5,48.32,48.44,43700.0,38.3883,38.5313,38.3883,38.4837,43700.0
2011-01-27 10:35:00,48.44,48.56,48.43,48.47,50300.0,38.4837,38.579,38.4757,38.5075,50300.0
2011-01-27 10:40:00,48.47,48.51,48.28,48.29,75900.0,38.5075,38.5393,38.3566,38.3645,75900.0
2011-01-27 10:45:00,48.29,48.34,48.24,48.24,48900.0,38.3645,38.4042,38.3248,38.3248,48900.0
2011-01-27 10:50:00,48.25,48.26,48.14,48.15,53800.0,38.3327,38.3407,38.2453,38.2533,53800.0
2011-01-27 10:55:00,48.15,48.19,48.11,48.14,49300.0,38.2533,38.2851,38.2215,38.2453,49300.0
2011-01-27 11:00:00,48.15,48.16,48.03,48.06,58600.0,38.2533,38.2612,38.1579,38.1818,58600.0
2011-01-27 11:05:00,48.06,48.07,47.93,47.96,125700.0,38.1818,38.1897,38.0785,38.1023,125700.0
2011-01-27 11:10:00,47.96,47.98,47.88,47.89,73200.0,38.1023,38.1182,38.0388,38.0467,73200.0
2011-01-27 11:15:00,47.89,47.91,47.75,47.78,91400.0,38.0467,38.0626,37.9355,37.9593,91400.0
2011-01-27 11:20:00,47.78,47.8,47.73,47.77,67500.0,37.9593,37.9752,37.9196,37.9514,67500.0
2011-01-27 11:25:00,47.78,48.27,47.71,47.71,99500.0,37.9593,38.3486,37.9037,37.9037,99500.0
2011-01-27 11:30:00,47.71,47.81,47.71,47.73,37800.0,37.9037,37.9832,37.9037,37.9196,37800.0
2011-01-27 11:35:00,47.72,47.8,47.71,47.8,64100.0,37.9117,37.9752,37.9037,37.9752,64100.0
2011-01-27 11:40:00,47.81,47.85,47.78,47.81,41100.0,37.9832,38.0149,37.9593,37.9832,41100.0
2011-01-27 11:45:00,47.81,47.9,47.8,47.86,42300.0,37.9832,38.0547,37.9752,38.0229,42300.0
2011-01-27 11:50:00,47.86,47.92,47.84,47.92,44800.0,38.0229,38.0705,38.007,38.0705,44800.0
2011-01-27 11:55:00,47.91,47.99,47.9,47.92,26300.0,38.0626,38.1262,38.0547,38.0705,26300.0
2011-01-27 12:00:00,47.92,48.55,47.88,47.96,91100.0,38.0705,38.5711,38.0388,38.1023,91100.0
2011-01-27 12:05:00,47.97,48.0,47.88,47.96,36500.0,38.1103,38.1341,38.0388,38.1023,36500.0
2011-01-27 12:10:00,47.96,48.16,47.96,48.12,43700.0,38.1023,38.2612,38.1023,38.2294,43700.0
2011-01-27 12:15:00,48.12,48.13,48.07,48.11,17700.0,38.2294,38.2374,38.1897,38.2215,17700.0
2011-01-27 12:20:00,48.12,48.12,48.03,48.1,16300.0,38.2294,38.2294,38.1579,38.2135,16300.0
2011-01-27 12:25:00,48.1,48.11,48.06,48.1,19200.0,38.2135,38.2215,38.1818,38.2135,19200.0
2011-01-27 12:30:00,48.11,48.13,48.06,48.09,33000.0,38.2215,38.2374,38.1818,38.2056,33000.0
2011-01-27 12:35:00,48.09,48.11,48.05,48.08,19100.0,38.2056,38.2215,38.1738,38.1977,19100.0
2011-01-27 12:40:00,48.06,48.11,48.04,48.09,15100.0,38.1818,38.2215,38.1659,38.2056,15100.0
2011-01-27 12:45:00,48.1,48.12,48.08,48.09,14800.0,38.2135,38.2294,38.1977,38.2056,14800.0
2011-01-27 12:50:00,48.08,48.13,48.07,48.11,26200.0,38.1977,38.2374,38.1897,38.2215,26200.0
2011-01-27 12:55:00,48.12,48.15,48.09,48.11,19600.0,38.2294,38.2533,38.2056,38.2215,19600.0
2011-01-27 13:00:00,48.11,48.12,48.06,48.07,33200.0,38.2215,38.2294,38.1818,38.1897,33200.0
2011-01-27 13:05:00,48.07,48.12,48.07,48.1,19100.0,38.1897,38.2294,38.1897,38.2135,19100.0
2011-01-27 13:10:00,48.1,48.11,48.08,48.11,14000.0,38.2135,38.2215,38.1977,38.2215,14000.0
2011-01-27 13:15:00,48.1,48.12,48.06,48.09,30600.0,38.2135,38.2294,38.1818,38.2056,30600.0
2011-01-27 13:20:00,48.09,48.12,48.06,48.09,24900.0,38.2056,38.2294,38.1818,38.2056,24900.0
2011-01-27 13:25:00,48.08,48.11,48.04,48.04,22200.0,38.1977,38.2215,38.1659,38.1659,22200.0
2011-01-27 13:30:00,48.05,48.07,48.02,48.02,20000.0,38.1738,38.1897,38.15,38.15,20000.0
2011-01-27 13:35:00,48.02,48.02,48.0,48.0,19700.0,38.15,38.15,38.1341,38.1341,19700.0
2011-01-27 13:40:00,48.01,48.12,48.0,48.12,16800.0,38.142,38.2294,38.1341,38.2294,16800.0
2011-01-27 13:45:00,48.12,48.13,47.97,48.07,41400.0,38.2294,38.2374,38.1103,38.1897,41400.0
2011-01-27 13:50:00,48.09,48.1,48.03,48.07,22300.0,38.2056,38.2135,38.1579,38.1897,22300.0
2011-01-27 13:55:00,48.07,48.14,48.07,48.13,9500.0,38.1897,38.2453,38.1897,38.2374,9500.0
2011-01-27 14:00:00,48.14,48.17,48.1,48.16,24100.0,38.2453,38.2692,38.2135,38.2612,24100.0
2011-01-27 14:05:00,48.16,48.16,48.1,48.13,17800.0,38.2612,38.2612,38.2135,38.2374,17800.0
2011-01-27 14:10:00,48.13,48.16,48.11,48.13,21100.0,38.2374,38.2612,38.2215,38.2374,21100.0
2011-01-27 14:15:00,48.14,48.16,48.13,48.15,23000.0,38.2453,38.2612,38.2374,38.2533,23000.0
2011-01-27 14:20:00,48.14,48.16,48.11,48.14,20700.0,38.2453,38.2612,38.2215,38.2453,20700.0
2011-01-27 14:25:00,48.15,48.2,48.1,48.11,17900.0,38.2533,38.293,38.2135,38.2215,17900.0
2011-01-27 14:30:00,48.1,48.11,48.05,48.06,21400.0,38.2135,38.2215,38.1738,38.1818,21400.0
2011-01-27 14:35:00,48.06,48.16,48.06,48.1,16800.0,38.1818,38.2612,38.1818,38.2135,16800.0
2011-01-27 14:40:00,48.1,48.19,48.07,48.13,19500.0,38.2135,38.2851,38.1897,38.2374,19500.0
2011-01-27 14:45:00,48.14,48.18,48.09,48.14,21900.0,38.2453,38.2771,38.2056,38.2453,21900.0
2011-01-27 14:50:00,48.13,48.18,48.13,48.17,23700.0,38.2374,38.2771,38.2374,38.2692,23700.0
2011-01-27 14:55:00,48.17,48.18,48.15,48.16,10700.0,38.2692,38.2771,38.2533,38.2612,10700.0
2011-01-27 15:00:00,48.17,48.19,48.11,48.16,34600.0,38.2692,38.2851,38.2215,38.2612,34600.0
2011-01-27 15:05:00,48.16,48.22,48.16,48.22,15700.0,38.2612,38.3089,38.2612,38.3089,15700.0
2011-01-27 15:10:00,48.22,48.25,48.22,48.22,32600.0,38.3089,38.3327,38.3089,38.3089,32600.0
2011-01-27 15:15:00,48.23,48.3,48.22,48.28,21100.0,38.3168,38.3724,38.3089,38.3566,21100.0
2011-01-27 15:20:00,48.27,48.33,48.27,48.33,27400.0,38.3486,38.3963,38.3486,38.3963,27400.0
2011-01-27 15:25:00,48.33,48.36,48.31,48.35,22300.0,38.3963,38.4201,38.3804,38.4122,22300.0
2011-01-27 15:30:00,48.34,48.35,48.3,48.3,32500.0,38.4042,38.4122,38.3724,38.3724,32500.0
2011-01-27 15:35:00,48.3,48.33,48.29,48.31,24600.0,38.3724,38.3963,38.3645,38.3804,24600.0
2011-01-27 15:40:00,48.31,48.37,48.3,48.33,43600.0,38.3804,38.4281,38.3724,38.3963,43600.0
2011-01-27 15:45:00,48.34,48.41,48.34,48.39,74700.0,38.4042,38.4598,38.4042,38.4439,74700.0
2011-01-27 15:50:00,48.39,48.4,48.3,48.34,66000.0,38.4439,38.4519,38.3724,38.4042,66000.0
2011-01-27 15:55:00,48.35,48.41,48.33,48.39,146000.0,38.4122,38.4598,38.3963,38.4439,146000.0
2011-01-28 09:30:00,48.67,48.89,48.45,48.65,69100.0,38.6664,38.8412,38.4916,38.6505,69100.0
2011-01-28 09:35:00,48.64,48.82,48.64,48.77,70400.0,38.6426,38.7856,38.6426,38.7458,70400.0
2011-01-28 09:40:00,48.77,48.89,48.7,48.79,25200.0,38.7458,38.8412,38.6902,38.7617,25200.0
2011-01-28 09:45:00,48.79,49.05,48.79,48.98,53500.0,38.7617,38.9683,38.7617,38.9127,53500.0
2011-01-28 09:50:00,48.98,49.0,48.88,48.9,37200.0,38.9127,38.9286,38.8332,38.8491,37200.0
2011-01-28 09:55:00,48.9,48.9,48.77,48.77,40300.0,38.8491,38.8491,38.7458,38.7458,40300.0
2011-01-28 10:00:00,48.78,48.81,48.66,48.67,45400.0,38.7538,38.7776,38.6584,38.6664,45400.0
2011-01-28 10:05:00,48.67,48.67,48.47,48.63,36100.0,38.6664,38.6664,38.5075,38.6346,36100.0
2011-01-28 10:10:00,48.63,48.75,48.58,48.7,22700.0,38.6346,38.7299,38.5949,38.6902,22700.0
2011-01-28 10:15:00,48.69,48.74,48.63,48.63,26000.0,38.6823,38.722,38.6346,38.6346,26000.0
2011-01-28 10:20:00,48.63,48.66,48.49,48.5,78600.0,38.6346,38.6584,38.5234,38.5313,78600.0
2011-01-28 10:25:00,48.5,48.68,48.49,48.61,41900.0,38.5313,38.6743,38.5234,38.6187,41900.0
2011-01-28 10:30:00,48.58,48.61,48.31,48.36,50600.0,38.5949,38.6187,38.3804,38.4201,50600.0
2011-01-28 10:35:00,48.33,48.36,48.28,48.31,31000.0,38.3963,38.4201,38.3566,38.3804,31000.0
2011-01-28 10:40:00,48.32,48.32,48.22,48.27,22200.0,38.3883,38.3883,38.3089,38.3486,22200.0
2011-01-28 10:45:00,48.26,48.28,48.05,48.13,50000.0,38.3407,38.3566,38.1738,38.2374,50000.0
2011-01-28 10:50:00,48.11,48.15,47.98,48.15,84300.0,38.2215,38.2533,38.1182,38.2533,84300.0
2011-01-28 10:55:00,48.14,48.18,48.04,48.07,39000.0,38.2453,38.2771,38.1659,38.1897,39000.0
2011-01-28 11:00:00,48.05,48.12,48.0,48.12,72900.0,38.1738,38.2294,38.1341,38.2294,72900.0
2011-01-28 11:05:00,48.12,48.24,48.09,48.22,48100.0,38.2294,38.3248,38.2056,38.3089,48100.0
2011-01-28 11:10:00,48.21,48.38,48.21,48.36,43000.0,38.3009,38.436,38.3009,38.4201,43000.0
2011-01-28 11:15:00,48.37,48.53,48.31,48.49,67600.0,38.4281,38.5552,38.3804,38.5234,67600.0
2011-01-28 11:20:00,48.5,48.54,48.45,48.46,52200.0,38.5313,38.5631,38.4916,38.4996,52200.0
2011-01-28 11:25:00,48.46,48.52,48.42,48.49,34300.0,38.4996,38.5472,38.4678,38.5234,34300.0
2011-01-28 11:30:00,48.49,48.49,48.35,48.36,57900.0,38.5234,38.5234,38.4122,38.4201,57900.0
2011-01-28 11:35:00,48.35,48.42,48.34,48.42,53700.0,38.4122,38.4678,38.4042,38.4678,53700.0
2011-01-28 11:40:00,48.41,48.45,48.34,48.4,60900.0,38.4598,38.4916,38.4042,38.4519,60900.0
2011-01-28 11:45:00,48.4,48.47,48.32,48.42,43900.0,38.4519,38.5075,38.3883,38.4678,43900.0
2011-01-28 11:50:00,48.41,48.43,48.22,48.23,105700.0,38.4598,38.4757,38.3089,38.3168,105700.0
2011-01-28 11:55:00,48.22,48.22,48.05,48.15,126100.0,38.3089,38.3089,38.1738,38.2533,126100.0
2011-01-28 12:00:00,48.14,48.27,48.08,48.26,115300.0,38.2453,38.3486,38.1977,38.3407,115300.0
2011-01-28 12:05:00,48.26,48.31,48.18,48.3,100200.0,38.3407,38.3804,38.2771,38.3724,100200.0
2011-01-28 12:10:00,48.3,48.36,48.23,48.29,63500.0,38.3724,38.4201,38.3168,38.3645,63500.0
2011-01-28 12:15:00,48.3,48.4,48.3,48.37,48000.0,38.3724,38.4519,38.3724,38.4281,48000.0
2011-01-28 12:20:00,48.36,48.47,48.34,48.44,66000.0,38.4201,38.5075,38.4042,38.4837,66000.0
2011-01-28 12:25:00,48.45,48.48,48.4,48.43,45700.0,38.4916,38.5154,38.4519,38.4757,45700.0
2011-01-28 12:30:00,48.43,48.45,48.37,48.38,74100.0,38.4757,38.4916,38.4281,38.436,74100.0
2011-01-28 12:35:00,48.38,48.4,48.33,48.37,42700.0,38.436,38.4519,38.3963,38.4281,42700.0
2011-01-28 12:40:00,48.36,48.49,48.36,48.43,32600.0,38.4201,38.5234,38.4201,38.4757,32600.0
2011-01-28 12:45:00,48.45,48.47,48.38,48.43,29400.0,38.4916,38.5075,38.436,38.4757,29400.0
2011-01-28 12:50:00,48.41,48.43,48.36,48.41,32500.0,38.4598,38.4757,38.4201,38.4598,32500.0
2011-01-28 12:55:00,48.39,48.42,48.37,48.42,24600.0,38.4439,38.4678,38.4281,38.4678,24600.0
2011-01-28 13:00:00,48.41,48.43,48.37,48.37,44300.0,38.4598,38.4757,38.4281,38.4281,44300.0
2011-01-28 13:05:00,48.37,48.39,48.3,48.3,44800.0,38.4281,38.4439,38.3724,38.3724,44800.0
2011-01-28 13:10:00,48.3,48.43,48.3,48.4,40300.0,38.3724,38.4757,38.3724,38.4519,40300.0
2011-01-28 13:15:00,48.38,48.39,48.29,48.31,38300.0,38.436,38.4439,38.3645,38.3804,38300.0
2011-01-28 13:20:00,48.31,48.32,48.19,48.21,58400.0,38.3804,38.3883,38.2851,38.3009,58400.0
2011-01-28 13:25:00,48.21,48.22,48.04,48.07,84100.0,38.3009,38.3089,38.1659,38.1897,84100.0
2011-01-28 13:30:00,48.07,48.24,48.07,48.23,46400.0,38.1897,38.3248,38.1897,38.3168,46400.0
2011-01-28 13:35:00,48.22,48.27,48.13,48.24,35300.0,38.3089,38.3486,38.2374,38.3248,35300.0
2011-01-28 13:40:00,48.23,48.36,48.21,48.28,50200.0,38.3168,38.4201,38.3009,38.3566,50200.0
2011-01-28 13:45:00,48.28,48.39,48.28,48.33,35200.0,38.3566,38.4439,38.3566,38.3963,35200.0
2011-01-28 13:50:00,48.32,48.43,48.32,48.41,27400.0,38.3883,38.4757,38.3883,38.4598,27400.0
2011-01-28 13:55:00,48.4,48.55,48.38,48.54,46300.0,38.4519,38.5711,38.436,38.5631,46300.0
2011-01-28 14:00:00,48.53,48.59,48.51,48.53,46800.0,38.5552,38.6028,38.5393,38.5552,46800.0
2011-01-28 14:05:00,48.52,48.53,48.35,48.45,41000.0,38.5472,38.5552,38.4122,38.4916,41000.0
2011-01-28 14:10:00,48.45,48.5,48.36,48.38,28200.0,38.4916,38.5313,38.4201,38.436,28200.0
2011-01-28 14:15:00,48.38,48.45,48.37,48.45,50100.0,38.436,38.4916,38.4281,38.4916,50100.0
2011-01-28 14:20:00,48.45,48.5,48.41,48.45,34000.0,38.4916,38.5313,38.4598,38.4916,34000.0
2011-01-28 14:25:00,48.45,48.52,48.42,48.5,127300.0,38.4916,38.5472,38.4678,38.5313,127300.0
2011-01-28 14:30:00,48.49,48.54,48.45,48.53,25100.0,38.5234,38.5631,38.4916,38.5552,25100.0
2011-01-28 14:35:00,48.53,48.58,48.47,48.49,42300.0,38.5552,38.5949,38.5075,38.5234,42300.0
2011-01-28 14:40:00,48.49,48.53,48.48,48.5,77500.0,38.5234,38.5552,38.5154,38.5313,77500.0
2011-01-28 14:45:00,48.51,48.63,48.49,48.61,53600.0,38.5393,38.6346,38.5234,38.6187,53600.0
2011-01-28 14:50:00,48.61,48.64,48.49,48.51,39000.0,38.6187,38.6426,38.5234,38.5393,39000.0
2011-01-28 14:55:00,48.5,48.59,48.45,48.59,207300.0,38.5313,38.6028,38.4916,38.6028,207300.0
2011-01-28 15:00:00,48.58,48.7,48.54,48.58,137900.0,38.5949,38.6902,38.5631,38.5949,137900.0
2011-01-28 15:05:00,48.57,48.61,48.55,48.59,74400.0,38.5869,38.6187,38.5711,38.6028,74400.0
2011-01-28 15:10:00,48.59,48.65,48.5,48.61,46500.0,38.6028,38.6505,38.5313,38.6187,46500.0
2011-01-28 15:15:00,48.6,48.64,48.55,48.6,64500.0,38.6108,38.6426,38.5711,38.6108,64500.0
2011-01-28 15:20:00,48.6,48.63,48.54,48.61,92900.0,38.6108,38.6346,38.5631,38.6187,92900.0
2011-01-28 15:25:00,48.6,48.66,48.46,48.5,92000.0,38.6108,38.6584,38.4996,38.5313,92000.0
2011-01-28 15:30:00,48.51,48.52,48.41,48.44,159700.0,38.5393,38.5472,38.4598,38.4837,159700.0
2011-01-28 15:35:00,48.45,48.49,48.4,48.49,107100.0,38.4916,38.5234,38.4519,38.5234,107100.0
2011-01-28 15:40:00,48.48,48.5,48.42,48.46,196300.0,38.5154,38.5313,38.4678,38.4996,196300.0
2011-01-28 15:45:00,48.46,48.48,48.34,48.35,170700.0,38.4996,38.5154,38.4042,38.4122,170700.0
2011-01-28 15:50:00,48.35,48.36,48.28,48.31,302500.0,38.4122,38.4201,38.3566,38.3804,302500.0
2011-01-28 15:55:00,48.3,48.32,48.2,48.25,359900.0,38.3724,38.3883,38.293,38.3327,359900.0
2011-01-31 09:30:00,48.5,48.53,48.32,48.33,70800.0,38.5313,38.5552,38.3883,38.3963,70800.0
2011-01-31 09:35:00,48.31,48.6,48.25,48.44,57400.0,38.3804,38.6108,38.3327,38.4837,57400.0
2011-01-31 09:40:00,48.44,48.49,48.33,48.34,32300.0,38.4837,38.5234,38.3963,38.4042,32300.0
2011-01-31 09:45:00,48.35,48.45,48.22,48.27,55200.0,38.4122,38.4916,38.3089,38.3486,55200.0
2011-01-31 09:50:00,48.26,48.26,48.0,48.07,56700.0,38.3407,38.3407,38.1341,38.1897,56700.0
2011-01-31 09:55:00,48.06,48.15,48.02,48.1,80400.0,38.1818,38.2533,38.15,38.2135,80400.0
2011-01-31 10:00:00,48.1,48.11,48.02,48.06,47500.0,38.2135,38.2215,38.15,38.1818,47500.0
2011-01-31 10:05:00,48.05,48.24,48.03,48.17,78800.0,38.1738,38.3248,38.1579,38.2692,78800.0
2011-01-31 10:10:00,48.16,48.26,48.14,48.21,50700.0,38.2612,38.3407,38.2453,38.3009,50700.0
2011-01-31 10:15:00,48.2,48.2,48.1,48.16,26900.0,38.293,38.293,38.2135,38.2612,26900.0
2011-01-31 10:20:00,48.17,48.27,48.15,48.27,36500.0,38.2692,38.3486,38.2533,38.3486,36500.0
2011-01-31 10:25:00,48.26,48.44,48.23,48.36,83500.0,38.3407,38.4837,38.3168,38.4201,83500.0
2011-01-31 10:30:00,48.35,48.37,48.24,48.24,36100.0,38.4122,38.4281,38.3248,38.3248,36100.0
2011-01-31 10:35:00,48.29,48.34,48.23,48.34,30200.0,38.3645,38.4042,38.3168,38.4042,30200.0
2011-01-31 10:40:00,48.34,48.35,48.26,48.35,28100.0,38.4042,38.4122,38.3407,38.4122,28100.0
2011-01-31 10:45:00,48.35,48.39,48.26,48.28,24400.0,38.4122,38.4439,38.3407,38.3566,24400.0
2011-01-31 10:50:00,48.27,48.29,48.23,48.26,21200.0,38.3486,38.3645,38.3168,38.3407,21200.0
2011-01-31 10:55:00,48.26,48.28,48.22,48.24,22900.0,38.3407,38.3566,38.3089,38.3248,22900.0
2011-01-31 11:00:00,48.24,48.3,48.22,48.3,27000.0,38.3248,38.3724,38.3089,38.3724,27000.0
2011-01-31 11:05:00,48.3,48.3,48.22,48.23,19300.0,38.3724,38.3724,38.3089,38.3168,19300.0
2011-01-31 11:10:00,48.22,48.33,48.22,48.28,43700.0,38.3089,38.3963,38.3089,38.3566,43700.0
2011-01-31 11:15:00,48.28,48.28,48.22,48.22,29100.0,38.3566,38.3566,38.3089,38.3089,29100.0
2011-01-31 11:20:00,48.23,48.29,48.19,48.27,37400.0,38.3168,38.3645,38.2851,38.3486,37400.0
2011-01-31 11:25:00,48.27,48.38,48.25,48.31,31500.0,38.3486,38.436,38.3327,38.3804,31500.0
2011-01-31 11:30:00,48.31,48.32,48.22,48.24,29100.0,38.3804,38.3883,38.3089,38.3248,29100.0
2011-01-31 11:35:00,48.24,48.29,48.19,48.23,16600.0,38.3248,38.3645,38.2851,38.3168,16600.0
2011-01-31 11:40:00,48.23,48.28,48.19,48.24,29900.0,38.3168,38.3566,38.2851,38.3248,29900.0
2011-01-31 11:45:00,48.25,48.26,48.18,48.19,21400.0,38.3327,38.3407,38.2771,38.2851,21400.0
2011-01-31 11:50:00,48.2,48.21,48.14,48.18,17800.0,38.293,38.3009,38.2453,38.2771,17800.0
2011-01-31 11:55:00,48.18,48.24,48.17,48.19,12300.0,38.2771,38.3248,38.2692,38.2851,12300.0
2011-01-31 12:00:00,48.19,48.2,48.15,48.17,37100.0,38.2851,38.293,38.2533,38.2692,37100.0
2011-01-31 12:05:00,48.17,48.25,48.16,48.22,28000.0,38.2692,38.3327,38.2612,38.3089,28000.0
2011-01-31 12:10:00,48.22,48.3,48.22,48.28,24100.0,38.3089,38.3724,38.3089,38.3566,24100.0
2011-01-31 12:15:00,48.27,48.27,48.19,48.2,34100.0,38.3486,38.3486,38.2851,38.293,34100.0
2011-01-31 12:20:00,48.2,48.26,48.19,48.21,75400.0,38.293,38.3407,38.2851,38.3009,75400.0
2011-01-31 12:25:00,48.21,48.29,48.17,48.28,33700.0,38.3009,38.3645,38.2692,38.3566,33700.0
2011-01-31 12:30:00,48.29,48.3,48.23,48.25,24000.0,38.3645,38.3724,38.3168,38.3327,24000.0
2011-01-31 12:35:00,48.24,48.28,48.16,48.16,37000.0,38.3248,38.3566,38.2612,38.2612,37000.0
2011-01-31 12:40:00,48.15,48.15,48.02,48.02,61600.0,38.2533,38.2533,38.15,38.15,61600.0
2011-01-31 12:45:00,48.03,48.12,48.03,48.11,20200.0,38.1579,38.2294,38.1579,38.2215,20200.0
2011-01-31 12:50:00,48.11,48.2,48.08,48.2,17500.0,38.2215,38.293,38.1977,38.293,17500.0
2011-01-31 12:55:00,48.19,48.22,48.12,48.14,21800.0,38.2851,38.3089,38.2294,38.2453,21800.0
2011-01-31 13:00:00,48.15,48.3,48.14,48.29,44900.0,38.2533,38.3724,38.2453,38.3645,44900.0
2011-01-31 13:05:00,48.29,48.3,48.21,48.21,30300.0,38.3645,38.3724,38.3009,38.3009,30300.0
2011-01-31 13:10:00,48.22,48.25,48.15,48.15,21400.0,38.3089,38.3327,38.2533,38.2533,21400.0
2011-01-31 13:15:00,48.17,48.22,48.16,48.17,18000.0,38.2692,38.3089,38.2612,38.2692,18000.0
2011-01-31 13:20:00,48.17,48.17,48.08,48.1,31100.0,38.2692,38.2692,38.1977,38.2135,31100.0
2011-01-31 13:25:00,48.1,48.1,48.03,48.03,22900.0,38.2135,38.2135,38.1579,38.1579,22900.0
2011-01-31 13:30:00,48.03,48.09,48.03,48.03,23400.0,38.1579,38.2056,38.1579,38.1579,23400.0
2011-01-31 13:35:00,48.04,48.05,48.0,48.0,30700.0,38.1659,38.1738,38.1341,38.1341,30700.0
2011-01-31 13:40:00,48.0,48.04,48.0,48.01,23200.0,38.1341,38.1659,38.1341,38.142,23200.0
2011-01-31 13:45:00,48.01,48.04,48.0,48.04,25500.0,38.142,38.1659,38.1341,38.1659,25500.0
2011-01-31 13:50:00,48.03,48.04,48.0,48.02,45800.0,38.1579,38.1659,38.1341,38.15,45800.0
2011-01-31 13:55:00,48.03,48.03,48.0,48.01,16100.0,38.1579,38.1579,38.1341,38.142,16100.0
2011-01-31 14:00:00,48.01,48.08,48.01,48.04,24100.0,38.142,38.1977,38.142,38.1659,24100.0
2011-01-31 14:05:00,48.04,48.09,48.01,48.01,34300.0,38.1659,38.2056,38.142,38.142,34300.0
2011-01-31 14:10:00,48.01,48.02,47.97,47.98,89700.0,38.142,38.15,38.1103,38.1182,89700.0
2011-01-31 14:15:00,47.98,48.03,47.98,48.03,33500.0,38.1182,38.1579,38.1182,38.1579,33500.0
2011-01-31 14:20:00,48.02,48.08,48.0,48.07,56700.0,38.15,38.1977,38.1341,38.1897,56700.0
2011-01-31 14:25:00,48.07,48.13,48.07,48.11,58000.0,38.1897,38.2374,38.1897,38.2215,58000.0
2011-01-31 14:30:00,48.1,48.12,48.03,48.12,127900.0,38.2135,38.2294,38.1579,38.2294,127900.0
2011-01-31 14:35:00,48.12,48.15,48.08,48.15,43600.0,38.2294,38.2533,38.1977,38.2533,43600.0
2011-01-31 14:40:00,48.15,48.19,48.13,48.19,18100.0,38.2533,38.2851,38.2374,38.2851,18100.0
2011-01-31 14:45:00,48.19,48.19,48.08,48.08,43500.0,38.2851,38.2851,38.1977,38.1977,43500.0
2011-01-31 14:50:00,48.07,48.17,48.05,48.14,83100.0,38.1897,38.2692,38.1738,38.2453,83100.0
2011-01-31 14:55:00,48.14,48.19,48.12,48.18,42500.0,38.2453,38.2851,38.2294,38.2771,42500.0
2011-01-31 15:00:00,48.18,48.3,48.18,48.26,77100.0,38.2771,38.3724,38.2771,38.3407,77100.0
2011-01-31 15:05:00,48.26,48.28,48.21,48.21,36400.0,38.3407,38.3566,38.3009,38.3009,36400.0
2011-01-31 15:10:00,48.22,48.24,48.18,48.24,75000.0,38.3089,38.3248,38.2771,38.3248,75000.0
2011-01-31 15:15:00,48.23,48.25,48.2,48.22,42500.0,38.3168,38.3327,38.293,38.3089,42500.0
2011-01-31 15:20:00,48.23,48.23,48.11,48.11,45000.0,38.3168,38.3168,38.2215,38.2215,45000.0
2011-01-31 15:25:00,48.12,48.23,48.11,48.22,77800.0,38.2294,38.3168,38.2215,38.3089,77800.0
2011-01-31 15:30:00,48.21,48.27,48.18,48.26,69000.0,38.3009,38.3486,38.2771,38.3407,69000.0
2011-01-31 15:35:00,48.25,48.27,48.22,48.23,47600.0,38.3327,38.3486,38.3089,38.3168,47600.0
2011-01-31 15:40:00,48.24,48.29,48.2,48.26,131300.0,38.3248,38.3645,38.293,38.3407,131300.0
2011-01-31 15:45:00,48.25,48.26,48.17,48.18,116400.0,38.3327,38.3407,38.2692,38.2771,116400.0
2011-01-31 15:50:00,48.18,48.18,48.14,48.18,103300.0,38.2771,38.2771,38.2453,38.2771,103300.0
2011-01-31 15:55:00,48.17,48.17,48.11,48.16,217500.0,38.2692,38.2692,38.2215,38.2612,217500.0
2011-02-01 09:30:00,48.54,48.58,48.31,48.58,68900.0,38.5631,38.5949,38.3804,38.5949,68900.0
2011-02-01 09:35:00,48.56,48.66,48.53,48.6,59100.0,38.579,38.6584,38.5552,38.6108,59100.0
2011-02-01 09:40:00,48.62,48.65,48.52,48.57,38100.0,38.6267,38.6505,38.5472,38.5869,38100.0
2011-02-01 09:45:00,48.58,48.76,48.55,48.75,44700.0,38.5949,38.7379,38.5711,38.7299,44700.0
2011-02-01 09:50:00,48.76,48.98,48.73,48.98,54900.0,38.7379,38.9127,38.7141,38.9127,54900.0
2011-02-01 09:55:00,48.98,48.99,48.88,48.98,32700.0,38.9127,38.9206,38.8332,38.9127,32700.0
2011-02-01 10:00:00,48.98,49.0,48.85,48.93,62800.0,38.9127,38.9286,38.8094,38.873,62800.0
2011-02-01 10:05:00,48.92,48.96,48.89,48.93,40200.0,38.865,38.8968,38.8412,38.873,40200.0
2011-02-01 10:10:00,48.93,48.95,48.8,48.95,76300.0,38.873,38.8888,38.7697,38.8888,76300.0
2011-02-01 10:15:00,48.96,49.11,48.92,49.08,60400.0,38.8968,39.016,38.865,38.9921,60400.0
2011-02-01 10:20:00,49.09,49.3,49.09,49.29,60700.0,39.0001,39.1669,39.0001,39.159,60700.0
2011-02-01 10:25:00,49.29,49.33,49.25,49.26,53100.0,39.159,39.1907,39.1272,39.1351,53100.0
2011-02-01 10:30:00,49.26,49.34,49.24,49.32,101400.0,39.1351,39.1987,39.1192,39.1828,101400.0
2011-02-01 10:35:00,49.33,49.42,49.3,49.42,49100.0,39.1907,39.2622,39.1669,39.2622,49100.0
2011-02-01 10:40:00,49.41,49.48,49.36,49.47,45800.0,39.2543,39.3099,39.2146,39.302,45800.0
2011-02-01 10:45:00,49.47,49.47,49.41,49.43,90500.0,39.302,39.302,39.2543,39.2702,90500.0
2011-02-01 10:50:00,49.42,49.45,49.41,49.41,71500.0,39.2622,39.2861,39.2543,39.2543,71500.0
2011-02-01 10:55:00,49.42,49.54,49.41,49.51,86900.0,39.2622,39.3576,39.2543,39.3337,86900.0
2011-02-01 11:00:00,49.51,49.54,49.48,49.51,27900.0,39.3337,39.3576,39.3099,39.3337,27900.0
2011-02-01 11:05:00,49.51,49.55,49.48,49.5,34000.0,39.3337,39.3655,39.3099,39.3258,34000.0
2011-02-01 11:10:00,49.5,49.52,49.44,49.44,36000.0,39.3258,39.3417,39.2781,39.2781,36000.0
2011-02-01 11:15:00,49.45,49.48,49.44,49.46,28600.0,39.2861,39.3099,39.2781,39.294,28600.0
2011-02-01 11:20:00,49.45,49.48,49.43,49.44,37000.0,39.2861,39.3099,39.2702,39.2781,37000.0
2011-02-01 11:25:00,49.44,49.47,49.38,49.45,119400.0,39.2781,39.302,39.2305,39.2861,119400.0
2011-02-01 11:30:00,49.45,49.49,49.4,49.44,61000.0,39.2861,39.3178,39.2463,39.2781,61000.0
2011-02-01 11:35:00,49.43,49.46,49.39,49.45,46700.0,39.2702,39.294,39.2384,39.2861,46700.0
2011-02-01 11:40:00,49.45,49.53,49.43,49.47,60300.0,39.2861,39.3496,39.2702,39.302,60300.0
2011-02-01 11:45:00,49.47,49.49,49.4,49.4,51400.0,39.302,39.3178,39.2463,39.2463,51400.0
2011-02-01 11:50:00,49.4,49.52,49.4,49.5,42200.0,39.2463,39.3417,39.2463,39.3258,42200.0
2011-02-01 11:55:00,49.5,49.64,49.49,49.59,75800.0,39.3258,39.437,39.3178,39.3973,75800.0
2011-02-01 12:00:00,49.58,49.72,49.58,49.66,154200.0,39.3894,39.5006,39.3894,39.4529,154200.0
2011-02-01 12:05:00,49.67,49.67,49.63,49.65,62000.0,39.4609,39.4609,39.4291,39.445,62000.0
2011-02-01 12:10:00,49.65,49.66,49.61,49.65,39200.0,39.445,39.4529,39.4132,39.445,39200.0
2011-02-01 12:15:00,49.64,49.65,49.55,49.61,46500.0,39.437,39.445,39.3655,39.4132,46500.0
2011-02-01 12:20:00,49.62,49.67,49.62,49.63,32900.0,39.4211,39.4609,39.4211,39.4291,32900.0
2011-02-01 12:25:00,49.64,49.72,49.63,49.69,43700.0,39.437,39.5006,39.4291,39.4767,43700.0
2011-02-01 12:30:00,49.69,49.71,49.67,49.69,26800.0,39.4767,39.4926,39.4609,39.4767,26800.0
2011-02-01 12:35:00,49.69,49.74,49.68,49.7,41700.0,39.4767,39.5165,39.4688,39.4847,41700.0
2011-02-01 12:40:00,49.69,49.73,49.68,49.71,55500.0,39.4767,39.5085,39.4688,39.4926,55500.0
2011-02-01 12:45:00,49.72,49.73,49.67,49.72,59400.0,39.5006,39.5085,39.4609,39.5006,59400.0
2011-02-01 12:50:00,49.72,49.82,49.72,49.82,51100.0,39.5006,39.58,39.5006,39.58,51100.0
2011-02-01 12:55:00,49.81,49.88,49.81,49.86,53500.0,39.5721,39.6277,39.5721,39.6118,53500.0
2011-02-01 13:00:00,49.85,49.92,49.84,49.88,48300.0,39.6039,39.6595,39.5959,39.6277,48300.0
2011-02-01 13:05:00,49.88,49.88,49.78,49.78,48500.0,39.6277,39.6277,39.5482,39.5482,48500.0
2011-02-01 13:10:00,49.78,49.8,49.73,49.75,48200.0,39.5482,39.5641,39.5085,39.5244,48200.0
2011-02-01 13:15:00,49.76,49.84,49.75,49.83,46600.0,39.5324,39.5959,39.5244,39.588,46600.0
2011-02-01 13:20:00,49.82,49.86,49.79,49.82,49700.0,39.58,39.6118,39.5562,39.58,49700.0
2011-02-01 13:25:00,49.83,49.94,49.83,49.91,30600.0,39.588,39.6754,39.588,39.6515,30600.0
2011-02-01 13:30:00,49.89,49.95,49.88,49.91,67500.0,39.6356,39.6833,39.6277,39.6515,67500.0
2011-02-01 13:35:00,49.91,49.98,49.9,49.95,71200.0,39.6515,39.7071,39.6436,39.6833,71200.0
2011-02-01 13:40:00,49.94,49.97,49.84,49.9,37700.0,39.6754,39.6992,39.5959,39.6436,37700.0
2011-02-01 13:45:00,49.91,49.98,49.9,49.97,24700.0,39.6515,39.7071,39.6436,39.6992,24700.0
2011-02-01 13:50:00,49.98,49.98,49.9,49.95,30500.0,39.7071,39.7071,39.6436,39.6833,30500.0
2011-02-01 13:55:00,49.95,50.0,49.9,49.93,88100.0,39.6833,39.723,39.6436,39.6674,88100.0
2011-02-01 14:00:00,49.94,49.95,49.87,49.94,51700.0,39.6754,39.6833,39.6197,39.6754,51700.0
2011-02-01 14:05:00,49.94,49.94,49.89,49.91,47400.0,39.6754,39.6754,39.6356,39.6515,47400.0
2011-02-01 14:10:00,49.91,49.91,49.8,49.81,66100.0,39.6515,39.6515,39.5641,39.5721,66100.0
2011-02-01 14:15:00,49.8,49.89,49.8,49.85,40900.0,39.5641,39.6356,39.5641,39.6039,40900.0
2011-02-01 14:20:00,49.85,49.85,49.79,49.79,26000.0,39.6039,39.6039,39.5562,39.5562,26000.0
2011-02-01 14:25:00,49.8,49.81,49.74,49.74,54300.0,39.5641,39.5721,39.5165,39.5165,54300.0
2011-02-01 14:30:00,49.75,49.76,49.69,49.7,37100.0,39.5244,39.5324,39.4767,39.4847,37100.0
2011-02-01 14:35:00,49.71,49.76,49.67,49.67,50700.0,39.4926,39.5324,39.4609,39.4609,50700.0
2011-02-01 14:40:00,49.68,49.78,49.67,49.77,63000.0,39.4688,39.5482,39.4609,39.5403,63000.0
2011-02-01 14:45:00,49.77,49.77,49.65,49.66,50100.0,39.5403,39.5403,39.445,39.4529,50100.0
2011-02-01 14:50:00,49.67,49.67,49.57,49.65,75000.0,39.4609,39.4609,39.3814,39.445,75000.0
2011-02-01 14:55:00,49.65,49.8,49.65,49.8,70000.0,39.445,39.5641,39.445,39.5641,70000.0
2011-02-01 15:00:00,49.8,49.81,49.74,49.78,51000.0,39.5641,39.5721,39.5165,39.5482,51000.0
2011-02-01 15:05:00,49.78,49.78,49.71,49.73,38600.0,39.5482,39.5482,39.4926,39.5085,38600.0
2011-02-01 15:10:00,49.73,49.73,49.68,49.69,34600.0,39.5085,39.5085,39.4688,39.4767,34600.0
2011-02-01 15:15:00,49.69,49.77,49.69,49.77,29900.0,39.4767,39.5403,39.4767,39.5403,29900.0
2011-02-01 15:20:00,49.78,49.82,49.75,49.78,48400.0,39.5482,39.58,39.5244,39.5482,48400.0
2011-02-01 15:25:00,49.77,49.83,49.74,49.81,75500.0,39.5403,39.588,39.5165,39.5721,75500.0
2011-02-01 15:30:00,49.81,49.86,49.8,49.86,89300.0,39.5721,39.6118,39.5641,39.6118,89300.0
2011-02-01 15:35:00,49.87,49.9,49.81,49.84,85300.0,39.6197,39.6436,39.5721,39.5959,85300.0
2011-02-01 15:40:00,49.84,49.9,49.8,49.9,120800.0,39.5959,39.6436,39.5641,39.6436,120800.0
2011-02-01 15:45:00,49.9,49.95,49.87,49.93,139400.0,39.6436,39.6833,39.6197,39.6674,139400.0
2011-02-01 15:50:00,49.94,49.94,49.87,49.87,214300.0,39.6754,39.6754,39.6197,39.6197,214300.0
2011-02-01 15:55:00,49.86,49.9,49.8,49.83,315600.0,39.6118,39.6436,39.5641,39.588,315600.0
2011-02-02 09:30:00,48.97,49.29,48.97,49.19,166900.0,38.9047,39.159,38.9047,39.0795,166900.0
2011-02-02 09:35:00,49.21,49.28,49.15,49.21,79000.0,39.0954,39.151,39.0477,39.0954,79000.0
2011-02-02 09:40:00,49.23,49.56,49.2,49.53,95800.0,39.1113,39.3735,39.0875,39.3496,95800.0
2011-02-02 09:45:00,49.53,49.62,49.42,49.55,90700.0,39.3496,39.4211,39.2622,39.3655,90700.0
2011-02-02 09:50:00,49.55,49.82,49.54,49.8,50200.0,39.3655,39.58,39.3576,39.5641,50200.0
2011-02-02 09:55:00,49.79,49.91,49.77,49.78,93200.0,39.5562,39.6515,39.5403,39.5482,93200.0
2011-02-02 10:00:00,49.77,49.77,49.35,49.35,54900.0,39.5403,39.5403,39.2066,39.2066,54900.0
2011-02-02 10:05:00,49.35,49.41,49.27,49.29,45500.0,39.2066,39.2543,39.1431,39.159,45500.0
2011-02-02 10:10:00,49.29,49.53,49.29,49.47,41000.0,39.159,39.3496,39.159,39.302,41000.0
2011-02-02 10:15:00,49.47,49.47,49.38,49.41,33700.0,39.302,39.302,39.2305,39.2543,33700.0
2011-02-02 10:20:00,49.41,49.42,49.31,49.37,34000.0,39.2543,39.2622,39.1748,39.2225,34000.0
2011-02-02 10:25:00,49.36,49.51,49.34,49.51,83600.0,39.2146,39.3337,39.1987,39.3337,83600.0
2011-02-02 10:30:00,49.5,49.52,49.45,49.48,74600.0,39.3258,39.3417,39.2861,39.3099,74600.0
2011-02-02 10:35:00,49.5,49.54,49.47,49.48,51000.0,39.3258,39.3576,39.302,39.3099,51000.0
2011-02-02 10:40:00,49.47,49.51,49.47,49.48,44200.0,39.302,39.3337,39.302,39.3099,44200.0
2011-02-02 10:45:00,49.5,49.53,49.47,49.52,31800.0,39.3258,39.3496,39.302,39.3417,31800.0
2011-02-02 10:50:00,49.52,49.59,49.51,49.56,35500.0,39.3417,39.3973,39.3337,39.3735,35500.0
2011-02-02 10:55:00,49.57,49.67,49.57,49.6,31800.0,39.3814,39.4609,39.3814,39.4052,31800.0
2011-02-02 11:00:00,49.58,49.63,49.53,49.6,44500.0,39.3894,39.4291,39.3496,39.4052,44500.0
2011-02-02 11:05:00,49.6,49.65,49.6,49.63,42900.0,39.4052,39.445,39.4052,39.4291,42900.0
2011-02-02 11:10:00,49.63,49.65,49.6,49.62,43300.0,39.4291,39.445,39.4052,39.4211,43300.0
2011-02-02 11:15:00,49.62,49.63,49.6,49.61,40700.0,39.4211,39.4291,39.4052,39.4132,40700.0
2011-02-02 11:20:00,49.61,49.66,49.6,49.63,36600.0,39.4132,39.4529,39.4052,39.4291,36600.0
2011-02-02 11:25:00,49.62,49.7,49.62,49.64,32700.0,39.4211,39.4847,39.4211,39.437,32700.0
2011-02-02 11:30:00,49.63,49.69,49.61,49.62,52200.0,39.4291,39.4767,39.4132,39.4211,52200.0
2011-02-02 11:35:00,49.62,49.63,49.57,49.58,42700.0,39.4211,39.4291,39.3814,39.3894,42700.0
2011-02-02 11:40:00,49.58,49.64,49.57,49.63,36100.0,39.3894,39.437,39.3814,39.4291,36100.0
2011-02-02 11:45:00,49.63,49.69,49.58,49.69,67800.0,39.4291,39.4767,39.3894,39.4767,67800.0
2011-02-02 11:50:00,49.69,49.73,49.59,49.63,70300.0,39.4767,39.5085,39.3973,39.4291,70300.0
2011-02-02 11:55:00,49.63,49.71,49.62,49.71,24300.0,39.4291,39.4926,39.4211,39.4926,24300.0
2011-02-02 12:00:00,49.7,49.75,49.6,49.65,29800.0,39.4847,39.5244,39.4052,39.445,29800.0
2011-02-02 12:05:00,49.64,49.66,49.62,49.65,19500.0,39.437,39.4529,39.4211,39.445,19500.0
2011-02-02 12:10:00,49.65,49.73,49.64,49.73,23400.0,39.445,39.5085,39.437,39.5085,23400.0
2011-02-02 12:15:00,49.74,49.74,49.62,49.66,60800.0,39.5165,39.5165,39.4211,39.4529,60800.0
2011-02-02 12:20:00,49.66,49.66,49.56,49.58,33800.0,39.4529,39.4529,39.3735,39.3894,33800.0
2011-02-02 12:25:00,49.57,49.59,49.56,49.58,21900.0,39.3814,39.3973,39.3735,39.3894,21900.0
2011-02-02 12:30:00,49.59,49.59,49.55,49.57,39800.0,39.3973,39.3973,39.3655,39.3814,39800.0
2011-02-02 12:35:00,49.56,49.6,49.56,49.59,22800.0,39.3735,39.4052,39.3735,39.3973,22800.0
2011-02-02 12:40:00,49.59,49.61,49.56,49.58,25500.0,39.3973,39.4132,39.3735,39.3894,25500.0
2011-02-02 12:45:00,49.57,49.68,49.57,49.68,25100.0,39.3814,39.4688,39.3814,39.4688,25100.0
2011-02-02 12:50:00,49.68,49.7,49.61,49.64,28800.0,39.4688,39.4847,39.4132,39.437,28800.0
2011-02-02 12:55:00,49.65,49.72,49.65,49.69,18800.0,39.445,39.5006,39.445,39.4767,18800.0
2011-02-02 13:00:00,49.69,49.75,49.69,49.74,26400.0,39.4767,39.5244,39.4767,39.5165,26400.0
2011-02-02 13:05:00,49.74,49.75,49.69,49.72,22300.0,39.5165,39.5244,39.4767,39.5006,22300.0
2011-02-02 13:10:00,49.72,49.78,49.7,49.71,26500.0,39.5006,39.5482,39.4847,39.4926,26500.0
2011-02-02 13:15:00,49.7,49.78,49.7,49.75,19800.0,39.4847,39.5482,39.4847,39.5244,19800.0
2011-02-02 13:20:00,49.75,49.79,49.75,49.78,21500.0,39.5244,39.5562,39.5244,39.5482,21500.0
2011-02-02 13:25:00,49.79,49.82,49.74,49.81,32700.0,39.5562,39.58,39.5165,39.5721,32700.0
2011-02-02 13:30:00,49.8,49.86,49.8,49.84,40600.0,39.5641,39.6118,39.5641,39.5959,40600.0
2011-02-02 13:35:00,49.85,49.86,49.83,49.83,29700.0,39.6039,39.6118,39.588,39.588,29700.0
2011-02-02 13:40:00,49.83,49.83,49.72,49.74,29500.0,39.588,39.588,39.5006,39.5165,29500.0
2011-02-02 13:45:00,49.73,49.75,49.64,49.64,40400.0,39.5085,39.5244,39.437,39.437,40400.0
2011-02-02 13:50:00,49.64,49.71,49.63,49.71,132900.0,39.437,39.4926,39.4291,39.4926,132900.0
2011-02-02 13:55:00,49.71,49.82,49.7,49.75,64600.0,39.4926,39.58,39.4847,39.5244,64600.0
2011-02-02 14:00:00,49.74,49.75,49.65,49.7,22000.0,39.5165,39.5244,39.445,39.4847,22000.0
2011-02-02 14:05:00,49.69,49.71,49.66,49.69,20000.0,39.4767,39.4926,39.4529,39.4767,20000.0
2011-02-02 14:10:00,49.69,49.73,49.64,49.65,35800.0,39.4767,39.5085,39.437,39.445,35800.0
2011-02-02 14:15:00,49.66,49.69,49.64,49.67,23700.0,39.4529,39.4767,39.437,39.4609,23700.0
2011-02-02 14:20:00,49.66,49.71,49.65,49.7,34400.0,39.4529,39.4926,39.445,39.4847,34400.0
2011-02-02 14:25:00,49.69,49.7,49.65,49.67,25700.0,39.4767,39.4847,39.445,39.4609,25700.0
2011-02-02 14:30:00,49.67,49.69,49.64,49.68,29300.0,39.4609,39.4767,39.437,39.4688,29300.0
2011-02-02 14:35:00,49.68,49.72,49.68,49.69,16700.0,39.4688,39.5006,39.4688,39.4767,16700.0
2011-02-02 14:40:00,49.67,49.71,49.67,49.69,17200.0,39.4609,39.4926,39.4609,39.4767,17200.0
2011-02-02 14:45:00,49.7,49.7,49.64,49.65,37500.0,39.4847,39.4847,39.437,39.445,37500.0
2011-02-02 14:50:00,49.65,49.72,49.65,49.71,31900.0,39.445,39.5006,39.445,39.4926,31900.0
2011-02-02 14:55:00,49.7,49.72,49.67,49.68,28300.0,39.4847,39.5006,39.4609,39.4688,28300.0
2011-02-02 15:00:00,49.68,49.7,49.67,49.68,26300.0,39.4688,39.4847,39.4609,39.4688,26300.0
2011-02-02 15:05:00,49.68,49.75,49.68,49.7,24000.0,39.4688,39.5244,39.4688,39.4847,24000.0
2011-02-02 15:10:00,49.7,49.7,49.61,49.65,40400.0,39.4847,39.4847,39.4132,39.445,40400.0
2011-02-02 15:15:00,49.66,49.66,49.57,49.6,48400.0,39.4529,39.4529,39.3814,39.4052,48400.0
2011-02-02 15:20:00,49.6,49.65,49.59,49.59,24200.0,39.4052,39.445,39.3973,39.3973,24200.0
2011-02-02 15:25:00,49.59,49.62,49.49,49.52,68800.0,39.3973,39.4211,39.3178,39.3417,68800.0
2011-02-02 15:30:00,49.52,49.52,49.41,49.41,98900.0,39.3417,39.3417,39.2543,39.2543,98900.0
2011-02-02 15:35:00,49.42,49.49,49.4,49.47,47500.0,39.2622,39.3178,39.2463,39.302,47500.0
2011-02-02 15:40:00,49.47,49.56,49.46,49.49,58800.0,39.302,39.3735,39.294,39.3178,58800.0
2011-02-02 15:45:00,49.49,49.52,49.46,49.46,54600.0,39.3178,39.3417,39.294,39.294,54600.0
2011-02-02 15:50:00,49.47,49.52,49.45,49.46,102100.0,39.302,39.3417,39.2861,39.294,102100.0
2011-02-02 15:55:00,49.47,49.48,49.39,49.45,137500.0,39.302,39.3099,39.2384,39.2861,137500.0
2011-02-03 09:30:00,49.39,49.46,49.25,49.28,45600.0,39.2384,39.294,39.1272,39.151,45600.0
2011-02-03 09:35:00,49.32,49.39,49.17,49.36,28100.0,39.1828,39.2384,39.0636,39.2146,28100.0
2011-02-03 09:40:00,49.37,49.38,49.16,49.16,27700.0,39.2225,39.2305,39.0557,39.0557,27700.0
2011-02-03 09:45:00,49.17,49.18,49.05,49.13,56600.0,39.0636,39.0716,38.9683,39.0318,56600.0
2011-02-03 09:50:00,49.13,49.21,48.97,48.99,30400.0,39.0318,39.0954,38.9047,38.9206,30400.0
2011-02-03 09:55:00,48.97,49.01,48.86,48.98,60000.0,38.9047,38.9365,38.8173,38.9127,60000.0
2011-02-03 10:00:00,49.0,49.09,48.88,48.9,36500.0,38.9286,39.0001,38.8332,38.8491,36500.0
2011-02-03 10:05:00,48.89,48.89,48.68,48.88,49100.0,38.8412,38.8412,38.6743,38.8332,49100.0
2011-02-03 10:10:00,48.88,48.88,48.7,48.73,30100.0,38.8332,38.8332,38.6902,38.7141,30100.0
2011-02-03 10:15:00,48.71,48.71,48.6,48.68,58100.0,38.6982,38.6982,38.6108,38.6743,58100.0
2011-02-03 10:20:00,48.7,48.81,48.63,48.64,89200.0,38.6902,38.7776,38.6346,38.6426,89200.0
2011-02-03 10:25:00,48.64,48.8,48.63,48.79,105100.0,38.6426,38.7697,38.6346,38.7617,105100.0
2011-02-03 10:30:00,48.79,48.8,48.7,48.77,37600.0,38.7617,38.7697,38.6902,38.7458,37600.0
2011-02-03 10:35:00,48.78,48.81,48.71,48.8,22900.0,38.7538,38.7776,38.6982,38.7697,22900.0
2011-02-03 10:40:00,48.8,48.81,48.76,48.8,28800.0,38.7697,38.7776,38.7379,38.7697,28800.0
2011-02-03 10:45:00,48.8,48.89,48.75,48.77,26800.0,38.7697,38.8412,38.7299,38.7458,26800.0
2011-02-03 10:50:00,48.78,48.85,48.76,48.76,18300.0,38.7538,38.8094,38.7379,38.7379,18300.0
2011-02-03 10:55:00,48.76,48.81,48.73,48.76,21500.0,38.7379,38.7776,38.7141,38.7379,21500.0
2011-02-03 11:00:00,48.77,48.79,48.69,48.7,19900.0,38.7458,38.7617,38.6823,38.6902,19900.0
2011-02-03 11:05:00,48.7,48.73,48.66,48.69,18500.0,38.6902,38.7141,38.6584,38.6823,18500.0
2011-02-03 11:10:00,48.68,48.75,48.66,48.66,26100.0,38.6743,38.7299,38.6584,38.6584,26100.0
2011-02-03 11:15:00,48.65,48.75,48.61,48.72,20300.0,38.6505,38.7299,38.6187,38.7061,20300.0
2011-02-03 11:20:00,48.71,48.8,48.7,48.8,18400.0,38.6982,38.7697,38.6902,38.7697,18400.0
2011-02-03 11:25:00,48.78,48.78,48.69,48.74,12300.0,38.7538,38.7538,38.6823,38.722,12300.0
2011-02-03 11:30:00,48.74,48.8,48.71,48.76,23700.0,38.722,38.7697,38.6982,38.7379,23700.0
2011-02-03 11:35:00,48.75,48.81,48.73,48.8,54900.0,38.7299,38.7776,38.7141,38.7697,54900.0
2011-02-03 11:40:00,48.78,48.8,48.69,48.77,22200.0,38.7538,38.7697,38.6823,38.7458,22200.0
2011-02-03 11:45:00,48.78,48.81,48.76,48.76,19800.0,38.7538,38.7776,38.7379,38.7379,19800.0
2011-02-03 11:50:00,48.76,48.81,48.74,48.78,14900.0,38.7379,38.7776,38.722,38.7538,14900.0
2011-02-03 11:55:00,48.78,48.81,48.75,48.76,16300.0,38.7538,38.7776,38.7299,38.7379,16300.0
2011-02-03 12:00:00,48.77,48.85,48.75,48.8,22000.0,38.7458,38.8094,38.7299,38.7697,22000.0
2011-02-03 12:05:00,48.79,48.79,48.71,48.72,11500.0,38.7617,38.7617,38.6982,38.7061,11500.0
2011-02-03 12:10:00,48.71,48.79,48.71,48.77,9700.0,38.6982,38.7617,38.6982,38.7458,9700.0
2011-02-03 12:15:00,48.8,48.8,48.78,48.79,11100.0,38.7697,38.7697,38.7538,38.7617,11100.0
2011-02-03 12:20:00,48.8,48.81,48.76,48.76,11600.0,38.7697,38.7776,38.7379,38.7379,11600.0
2011-02-03 12:25:00,48.76,48.8,48.73,48.78,13300.0,38.7379,38.7697,38.7141,38.7538,13300.0
2011-02-03 12:30:00,48.78,48.8,48.75,48.75,20000.0,38.7538,38.7697,38.7299,38.7299,20000.0
2011-02-03 12:35:00,48.75,48.8,48.75,48.79,25200.0,38.7299,38.7697,38.7299,38.7617,25200.0
2011-02-03 12:40:00,48.78,48.8,48.75,48.79,22500.0,38.7538,38.7697,38.7299,38.7617,22500.0
2011-02-03 12:45:00,48.79,48.81,48.72,48.76,20600.0,38.7617,38.7776,38.7061,38.7379,20600.0
2011-02-03 12:50:00,48.76,48.81,48.74,48.77,12600.0,38.7379,38.7776,38.722,38.7458,12600.0
2011-02-03 12:55:00,48.78,48.81,48.78,48.8,17300.0,38.7538,38.7776,38.7538,38.7697,17300.0
2011-02-03 13:00:00,48.79,48.8,48.71,48.72,12400.0,38.7617,38.7697,38.6982,38.7061,12400.0
2011-02-03 13:05:00,48.74,48.75,48.68,48.7,20200.0,38.722,38.7299,38.6743,38.6902,20200.0
2011-02-03 13:10:00,48.7,48.72,48.64,48.68,18700.0,38.6902,38.7061,38.6426,38.6743,18700.0
2011-02-03 13:15:00,48.67,48.68,48.6,48.62,19600.0,38.6664,38.6743,38.6108,38.6267,19600.0
2011-02-03 13:20:00,48.64,48.71,48.63,48.71,6600.0,38.6426,38.6982,38.6346,38.6982,6600.0
2011-02-03 13:25:00,48.71,48.76,48.68,48.76,32800.0,38.6982,38.7379,38.6743,38.7379,32800.0
2011-02-03 13:30:00,48.76,48.76,48.64,48.66,11600.0,38.7379,38.7379,38.6426,38.6584,11600.0
2011-02-03 13:35:00,48.67,48.69,48.63,48.63,9400.0,38.6664,38.6823,38.6346,38.6346,9400.0
2011-02-03 13:40:00,48.65,48.66,48.56,48.6,17300.0,38.6505,38.6584,38.579,38.6108,17300.0
2011-02-03 13:45:00,48.6,48.63,48.56,48.56,24000.0,38.6108,38.6346,38.579,38.579,24000.0
2011-02-03 13:50:00,48.56,48.61,48.54,48.56,15500.0,38.579,38.6187,38.5631,38.579,15500.0
2011-02-03 13:55:00,48.56,48.62,48.54,48.62,13600.0,38.579,38.6267,38.5631,38.6267,13600.0
2011-02-03 14:00:00,48.62,48.66,48.61,48.62,22500.0,38.6267,38.6584,38.6187,38.6267,22500.0
2011-02-03 14:05:00,48.62,48.65,48.6,48.64,33500.0,38.6267,38.6505,38.6108,38.6426,33500.0
2011-02-03 14:10:00,48.65,48.65,48.55,48.56,36500.0,38.6505,38.6505,38.5711,38.579,36500.0
2011-02-03 14:15:00,48.57,48.65,48.57,48.64,28800.0,38.5869,38.6505,38.5869,38.6426,28800.0
2011-02-03 14:20:00,48.64,48.65,48.63,48.64,33100.0,38.6426,38.6505,38.6346,38.6426,33100.0
2011-02-03 14:25:00,48.63,48.64,48.6,48.62,21500.0,38.6346,38.6426,38.6108,38.6267,21500.0
2011-02-03 14:30:00,48.63,48.65,48.59,48.62,24300.0,38.6346,38.6505,38.6028,38.6267,24300.0
2011-02-03 14:35:00,48.61,48.63,48.58,48.6,19100.0,38.6187,38.6346,38.5949,38.6108,19100.0
2011-02-03 14:40:00,48.6,48.61,48.57,48.59,18600.0,38.6108,38.6187,38.5869,38.6028,18600.0
2011-02-03 14:45:00,48.6,48.65,48.59,48.65,27200.0,38.6108,38.6505,38.6028,38.6505,27200.0
2011-02-03 14:50:00,48.64,48.8,48.64,48.8,52100.0,38.6426,38.7697,38.6426,38.7697,52100.0
2011-02-03 14:55:00,48.8,48.84,48.78,48.83,60600.0,38.7697,38.8015,38.7538,38.7935,60600.0
2011-02-03 15:00:00,48.83,48.96,48.83,48.92,25600.0,38.7935,38.8968,38.7935,38.865,25600.0
2011-02-03 15:05:00,48.92,49.04,48.92,49.02,41400.0,38.865,38.9603,38.865,38.9445,41400.0
2011-02-03 15:10:00,49.02,49.05,48.98,49.01,33200.0,38.9445,38.9683,38.9127,38.9365,33200.0
2011-02-03 15:15:00,49.0,49.03,48.98,49.01,29300.0,38.9286,38.9524,38.9127,38.9365,29300.0
2011-02-03 15:20:00,49.02,49.09,49.01,49.03,22400.0,38.9445,39.0001,38.9365,38.9524,22400.0
2011-02-03 15:25:00,49.04,49.08,49.01,49.01,27500.0,38.9603,38.9921,38.9365,38.9365,27500.0
2011-02-03 15:30:00,49.02,49.13,49.02,49.13,43900.0,38.9445,39.0318,38.9445,39.0318,43900.0
2011-02-03 15:35:00,49.12,49.16,49.07,49.14,44500.0,39.0239,39.0557,38.9842,39.0398,44500.0
2011-02-03 15:40:00,49.13,49.16,49.09,49.09,65200.0,39.0318,39.0557,39.0001,39.0001,65200.0
2011-02-03 15:45:00,49.09,49.12,49.06,49.1,85400.0,39.0001,39.0239,38.9762,39.008,85400.0
2011-02-03 15:50:00,49.1,49.12,49.05,49.1,104800.0,39.008,39.0239,38.9683,39.008,104800.0
2011-02-03 15:55:00,49.1,49.11,49.02,49.04,128300.0,39.008,39.016,38.9445,38.9603,128300.0
2011-02-04 09:30:00,49.19,49.19,48.9,48.99,48500.0,39.0795,39.0795,38.8491,38.9206,48500.0
2011-02-04 09:35:00,48.95,48.99,48.72,48.73,53900.0,38.8888,38.9206,38.7061,38.7141,53900.0
2011-02-04 09:40:00,48.73,48.97,48.71,48.75,67800.0,38.7141,38.9047,38.6982,38.7299,67800.0
2011-02-04 09:45:00,48.75,48.79,48.73,48.74,30200.0,38.7299,38.7617,38.7141,38.722,30200.0
2011-02-04 09:50:00,48.74,48.88,48.73,48.86,49000.0,38.722,38.8332,38.7141,38.8173,49000.0
2011-02-04 09:55:00,48.87,48.87,48.73,48.78,30500.0,38.8253,38.8253,38.7141,38.7538,30500.0
2011-02-04 10:00:00,48.78,48.88,48.78,48.81,20700.0,38.7538,38.8332,38.7538,38.7776,20700.0
2011-02-04 10:05:00,48.82,48.83,48.78,48.79,15800.0,38.7856,38.7935,38.7538,38.7617,15800.0
2011-02-04 10:10:00,48.79,48.86,48.73,48.73,28500.0,38.7617,38.8173,38.7141,38.7141,28500.0
2011-02-04 10:15:00,48.73,48.92,48.73,48.91,55600.0,38.7141,38.865,38.7141,38.8571,55600.0
2011-02-04 10:20:00,48.91,49.12,48.88,49.02,38000.0,38.8571,39.0239,38.8332,38.9445,38000.0
2011-02-04 10:25:00,49.0,49.04,48.88,48.88,28400.0,38.9286,38.9603,38.8332,38.8332,28400.0
2011-02-04 10:30:00,48.89,48.97,48.81,48.84,35800.0,38.8412,38.9047,38.7776,38.8015,35800.0
2011-02-04 10:35:00,48.85,48.9,48.81,48.85,21400.0,38.8094,38.8491,38.7776,38.8094,21400.0
2011-02-04 10:40:00,48.85,48.85,48.73,48.76,30500.0,38.8094,38.8094,38.7141,38.7379,30500.0
2011-02-04 10:45:00,48.73,48.79,48.72,48.73,31700.0,38.7141,38.7617,38.7061,38.7141,31700.0
2011-02-04 10:50:00,48.73,48.77,48.54,48.55,56300.0,38.7141,38.7458,38.5631,38.5711,56300.0
2011-02-04 10:55:00,48.54,48.64,48.54,48.61,59000.0,38.5631,38.6426,38.5631,38.6187,59000.0
2011-02-04 11:00:00,48.61,48.65,48.58,48.6,43700.0,38.6187,38.6505,38.5949,38.6108,43700.0
2011-02-04 11:05:00,48.6,48.64,48.6,48.62,24800.0,38.6108,38.6426,38.6108,38.6267,24800.0
2011-02-04 11:10:00,48.64,48.64,48.44,48.57,64400.0,38.6426,38.6426,38.4837,38.5869,64400.0
2011-02-04 11:15:00,48.56,48.64,48.55,48.61,21700.0,38.579,38.6426,38.5711,38.6187,21700.0
2011-02-04 11:20:00,48.61,48.74,48.61,48.68,20600.0,38.6187,38.722,38.6187,38.6743,20600.0
2011-02-04 11:25:00,48.68,48.73,48.67,48.68,13500.0,38.6743,38.7141,38.6664,38.6743,13500.0
2011-02-04 11:30:00,48.69,48.82,48.65,48.8,17100.0,38.6823,38.7856,38.6505,38.7697,17100.0
2011-02-04 11:35:00,48.81,48.82,48.71,48.71,12800.0,38.7776,38.7856,38.6982,38.6982,12800.0
2011-02-04 11:40:00,48.71,48.75,48.62,48.62,35500.0,38.6982,38.7299,38.6267,38.6267,35500.0
2011-02-04 11:45:00,48.62,48.64,48.56,48.63,13200.0,38.6267,38.6426,38.579,38.6346,13200.0
2011-02-04 11:50:00,48.63,48.67,48.57,48.64,31900.0,38.6346,38.6664,38.5869,38.6426,31900.0
2011-02-04 11:55:00,48.63,48.64,48.58,48.59,13300.0,38.6346,38.6426,38.5949,38.6028,13300.0
2011-02-04 12:00:00,48.6,48.63,48.56,48.56,11400.0,38.6108,38.6346,38.579,38.579,11400.0
2011-02-04 12:05:00,48.56,48.63,48.55,48.62,11300.0,38.579,38.6346,38.5711,38.6267,11300.0
2011-02-04 12:10:00,48.63,48.66,48.55,48.56,12300.0,38.6346,38.6584,38.5711,38.579,12300.0
2011-02-04 12:15:00,48.56,48.62,48.55,48.62,10800.0,38.579,38.6267,38.5711,38.6267,10800.0
2011-02-04 12:20:00,48.62,48.67,48.62,48.67,4600.0,38.6267,38.6664,38.6267,38.6664,4600.0
2011-02-04 12:25:00,48.67,48.71,48.62,48.64,11500.0,38.6664,38.6982,38.6267,38.6426,11500.0
2011-02-04 12:30:00,48.66,48.69,48.63,48.65,5000.0,38.6584,38.6823,38.6346,38.6505,5000.0
2011-02-04 12:35:00,48.66,48.66,48.59,48.61,29200.0,38.6584,38.6584,38.6028,38.6187,29200.0
2011-02-04 12:40:00,48.61,48.61,48.58,48.61,12500.0,38.6187,38.6187,38.5949,38.6187,12500.0
2011-02-04 12:45:00,48.61,48.62,48.58,48.59,13200.0,38.6187,38.6267,38.5949,38.6028,13200.0
2011-02-04 12:50:00,48.58,48.61,48.57,48.58,13200.0,38.5949,38.6187,38.5869,38.5949,13200.0
2011-02-04 12:55:00,48.59,48.62,48.56,48.59,10600.0,38.6028,38.6267,38.579,38.6028,10600.0
2011-02-04 13:00:00,48.59,48.62,48.52,48.57,123500.0,38.6028,38.6267,38.5472,38.5869,123500.0
2011-02-04 13:05:00,48.58,48.63,48.49,48.63,44700.0,38.5949,38.6346,38.5234,38.6346,44700.0
2011-02-04 13:10:00,48.63,48.63,48.56,48.61,20500.0,38.6346,38.6346,38.579,38.6187,20500.0
2011-02-04 13:15:00,48.6,48.61,48.51,48.52,25500.0,38.6108,38.6187,38.5393,38.5472,25500.0
2011-02-04 13:20:00,48.52,48.57,48.52,48.53,30200.0,38.5472,38.5869,38.5472,38.5552,30200.0
2011-02-04 13:25:00,48.53,48.53,48.46,48.46,37400.0,38.5552,38.5552,38.4996,38.4996,37400.0
2011-02-04 13:30:00,48.47,48.51,48.47,48.51,9300.0,38.5075,38.5393,38.5075,38.5393,9300.0
2011-02-04 13:35:00,48.51,48.54,48.48,48.51,26200.0,38.5393,38.5631,38.5154,38.5393,26200.0
2011-02-04 13:40:00,48.52,48.57,48.5,48.5,13300.0,38.5472,38.5869,38.5313,38.5313,13300.0
2011-02-04 13:45:00,48.5,48.61,48.49,48.6,31200.0,38.5313,38.6187,38.5234,38.6108,31200.0
2011-02-04 13:50:00,48.6,48.61,48.58,48.6,11400.0,38.6108,38.6187,38.5949,38.6108,11400.0
2011-02-04 13:55:00,48.6,48.66,48.59,48.61,25600.0,38.6108,38.6584,38.6028,38.6187,25600.0
2011-02-04 14:00:00,48.62,48.69,48.62,48.66,25000.0,38.6267,38.6823,38.6267,38.6584,25000.0
2011-02-04 14:05:00,48.66,48.7,48.64,48.66,34000.0,38.6584,38.6902,38.6426,38.6584,34000.0
2011-02-04 14:10:00,48.66,48.68,48.59,48.63,157600.0,38.6584,38.6743,38.6028,38.6346,157600.0
2011-02-04 14:15:00,48.63,48.63,48.55,48.55,98100.0,38.6346,38.6346,38.5711,38.5711,98100.0
2011-02-04 14:20:00,48.54,48.57,48.53,48.54,21900.0,38.5631,38.5869,38.5552,38.5631,21900.0
2011-02-04 14:25:00,48.54,48.6,48.54,48.58,18900.0,38.5631,38.6108,38.5631,38.5949,18900.0
2011-02-04 14:30:00,48.58,48.6,48.57,48.59,13100.0,38.5949,38.6108,38.5869,38.6028,13100.0
2011-02-04 14:35:00,48.6,48.63,48.56,48.57,19600.0,38.6108,38.6346,38.579,38.5869,19600.0
2011-02-04 14:40:00,48.58,48.61,48.52,48.53,21200.0,38.5949,38.6187,38.5472,38.5552,21200.0
2011-02-04 14:45:00,48.53,48.59,48.53,48.57,16500.0,38.5552,38.6028,38.5552,38.5869,16500.0
2011-02-04 14:50:00,48.58,48.63,48.57,48.58,23700.0,38.5949,38.6346,38.5869,38.5949,23700.0
2011-02-04 14:55:00,48.58,48.63,48.58,48.63,32200.0,38.5949,38.6346,38.5949,38.6346,32200.0
2011-02-04 15:00:00,48.62,48.65,48.56,48.61,34800.0,38.6267,38.6505,38.579,38.6187,34800.0
2011-02-04 15:05:00,48.6,48.61,48.56,48.6,29600.0,38.6108,38.6187,38.579,38.6108,29600.0
2011-02-04 15:10:00,48.6,48.69,48.6,48.68,15400.0,38.6108,38.6823,38.6108,38.6743,15400.0
2011-02-04 15:15:00,48.69,48.73,48.65,48.66,61500.0,38.6823,38.7141,38.6505,38.6584,61500.0
2011-02-04 15:20:00,48.66,48.75,48.64,48.74,58100.0,38.6584,38.7299,38.6426,38.722,58100.0
2011-02-04 15:25:00,48.75,48.76,48.69,48.69,39400.0,38.7299,38.7379,38.6823,38.6823,39400.0
2011-02-04 15:30:00,48.7,48.8,48.7,48.79,77600.0,38.6902,38.7697,38.6902,38.7617,77600.0
2011-02-04 15:35:00,48.8,48.8,48.69,48.71,44000.0,38.7697,38.7697,38.6823,38.6982,44000.0
2011-02-04 15:40:00,48.72,48.78,48.72,48.78,43400.0,38.7061,38.7538,38.7061,38.7538,43400.0
2011-02-04 15:45:00,48.78,48.83,48.77,48.82,93700.0,38.7538,38.7935,38.7458,38.7856,93700.0
2011-02-04 15:50:00,48.83,48.84,48.75,48.75,89700.0,38.7935,38.8015,38.7299,38.7299,89700.0
2011-02-04 15:55:00,48.76,48.79,48.65,48.73,232900.0,38.7379,38.7617,38.6505,38.7141,232900.0
2011-02-07 09:30:00,48.99,49.15,48.82,49.15,65600.0,38.9206,39.0477,38.7856,39.0477,65600.0
2011-02-07 09:35:00,49.13,49.16,48.92,48.93,48100.0,39.0318,39.0557,38.865,38.873,48100.0
2011-02-07 09:40:00,48.93,49.14,48.91,49.09,39200.0,38.873,39.0398,38.8571,39.0001,39200.0
2011-02-07 09:45:00,49.08,49.33,49.07,49.32,51900.0,38.9921,39.1907,38.9842,39.1828,51900.0
2011-02-07 09:50:00,49.32,49.33,49.24,49.25,42100.0,39.1828,39.1907,39.1192,39.1272,42100.0
2011-02-07 09:55:00,49.25,49.39,49.25,49.39,38300.0,39.1272,39.2384,39.1272,39.2384,38300.0
2011-02-07 10:00:00,49.39,49.54,49.39,49.53,47600.0,39.2384,39.3576,39.2384,39.3496,47600.0
2011-02-07 10:05:00,49.52,49.58,49.48,49.52,56900.0,39.3417,39.3894,39.3099,39.3417,56900.0
2011-02-07 10:10:00,49.53,49.57,49.49,49.51,28700.0,39.3496,39.3814,39.3178,39.3337,28700.0
2011-02-07 10:15:00,49.5,49.58,49.47,49.58,30900.0,39.3258,39.3894,39.302,39.3894,30900.0
2011-02-07 10:20:00,49.57,49.75,49.57,49.75,70200.0,39.3814,39.5244,39.3814,39.5244,70200.0
2011-02-07 10:25:00,49.75,49.81,49.7,49.77,27400.0,39.5244,39.5721,39.4847,39.5403,27400.0
2011-02-07 10:30:00,49.76,49.82,49.71,49.8,24300.0,39.5324,39.58,39.4926,39.5641,24300.0
2011-02-07 10:35:00,49.81,49.85,49.75,49.85,32800.0,39.5721,39.6039,39.5244,39.6039,32800.0
2011-02-07 10:40:00,49.84,49.85,49.75,49.76,23400.0,39.5959,39.6039,39.5244,39.5324,23400.0
2011-02-07 10:45:00,49.76,49.79,49.68,49.78,21900.0,39.5324,39.5562,39.4688,39.5482,21900.0
2011-02-07 10:50:00,49.79,49.79,49.68,49.7,13000.0,39.5562,39.5562,39.4688,39.4847,13000.0
2011-02-07 10:55:00,49.7,49.74,49.64,49.72,25900.0,39.4847,39.5165,39.437,39.5006,25900.0
2011-02-07 11:00:00,49.73,49.78,49.68,49.73,17000.0,39.5085,39.5482,39.4688,39.5085,17000.0
2011-02-07 11:05:00,49.72,49.78,49.7,49.75,38300.0,39.5006,39.5482,39.4847,39.5244,38300.0
2011-02-07 11:10:00,49.74,49.81,49.74,49.77,20300.0,39.5165,39.5721,39.5165,39.5403,20300.0
2011-02-07 11:15:00,49.79,49.79,49.67,49.73,57100.0,39.5562,39.5562,39.4609,39.5085,57100.0
2011-02-07 11:20:00,49.73,49.8,49.72,49.77,33900.0,39.5085,39.5641,39.5006,39.5403,33900.0
2011-02-07 11:25:00,49.77,49.83,49.76,49.82,33300.0,39.5403,39.588,39.5324,39.58,33300.0
2011-02-07 11:30:00,49.82,49.82,49.76,49.82,18900.0,39.58,39.58,39.5324,39.58,18900.0
2011-02-07 11:35:00,49.83,49.91,49.81,49.89,9900.0,39.588,39.6515,39.5721,39.6356,9900.0
2011-02-07 11:40:00,49.89,49.95,49.82,49.84,18900.0,39.6356,39.6833,39.58,39.5959,18900.0
2011-02-07 11:45:00,49.85,49.85,49.76,49.76,11300.0,39.6039,39.6039,39.5324,39.5324,11300.0
2011-02-07 11:50:00,49.75,49.79,49.72,49.78,23400.0,39.5244,39.5562,39.5006,39.5482,23400.0
2011-02-07 11:55:00,49.77,49.78,49.71,49.75,23000.0,39.5403,39.5482,39.4926,39.5244,23000.0
2011-02-07 12:00:00,49.75,49.78,49.72,49.72,14100.0,39.5244,39.5482,39.5006,39.5006,14100.0
2011-02-07 12:05:00,49.73,49.73,49.7,49.72,6500.0,39.5085,39.5085,39.4847,39.5006,6500.0
2011-02-07 12:10:00,49.72,49.72,49.67,49.69,15500.0,39.5006,39.5006,39.4609,39.4767,15500.0
2011-02-07 12:15:00,49.69,49.71,49.66,49.66,11400.0,39.4767,39.4926,39.4529,39.4529,11400.0
2011-02-07 12:20:00,49.66,49.69,49.63,49.67,23300.0,39.4529,39.4767,39.4291,39.4609,23300.0
2011-02-07 12:25:00,49.67,49.71,49.65,49.65,14700.0,39.4609,39.4926,39.445,39.445,14700.0
2011-02-07 12:30:00,49.64,49.66,49.59,49.64,62400.0,39.437,39.4529,39.3973,39.437,62400.0
2011-02-07 12:35:00,49.64,49.65,49.56,49.65,136400.0,39.437,39.445,39.3735,39.445,136400.0
2011-02-07 12:40:00,49.67,49.68,49.64,49.66,4600.0,39.4609,39.4688,39.437,39.4529,4600.0
2011-02-07 12:45:00,49.68,49.71,49.64,49.7,15000.0,39.4688,39.4926,39.437,39.4847,15000.0
2011-02-07 12:50:00,49.7,49.72,49.68,49.7,10500.0,39.4847,39.5006,39.4688,39.4847,10500.0
2011-02-07 12:55:00,49.71,49.72,49.63,49.63,12200.0,39.4926,39.5006,39.4291,39.4291,12200.0
2011-02-07 13:00:00,49.63,49.65,49.58,49.64,37600.0,39.4291,39.445,39.3894,39.437,37600.0
2011-02-07 13:05:00,49.63,49.68,49.63,49.64,6500.0,39.4291,39.4688,39.4291,39.437,6500.0
2011-02-07 13:10:00,49.64,49.7,49.62,49.7,6300.0,39.437,39.4847,39.4211,39.4847,6300.0
2011-02-07 13:15:00,49.69,49.73,49.67,49.71,12000.0,39.4767,39.5085,39.4609,39.4926,12000.0
2011-02-07 13:20:00,49.72,49.75,49.7,49.74,7400.0,39.5006,39.5244,39.4847,39.5165,7400.0
2011-02-07 13:25:00,49.74,49.79,49.73,49.74,9800.0,39.5165,39.5562,39.5085,39.5165,9800.0
2011-02-07 13:30:00,49.75,49.77,49.71,49.75,8100.0,39.5244,39.5403,39.4926,39.5244,8100.0
2011-02-07 13:35:00,49.73,49.75,49.69,49.72,9600.0,39.5085,39.5244,39.4767,39.5006,9600.0
2011-02-07 13:40:00,49.74,49.79,49.68,49.76,18700.0,39.5165,39.5562,39.4688,39.5324,18700.0
2011-02-07 13:45:00,49.77,49.77,49.69,49.72,9600.0,39.5403,39.5403,39.4767,39.5006,9600.0
2011-02-07 13:50:00,49.72,49.75,49.71,49.74,8100.0,39.5006,39.5244,39.4926,39.5165,8100.0
2011-02-07 13:55:00,49.74,49.8,49.74,49.77,9600.0,39.5165,39.5641,39.5165,39.5403,9600.0
2011-02-07 14:00:00,49.77,49.8,49.74,49.76,10000.0,39.5403,39.5641,39.5165,39.5324,10000.0
2011-02-07 14:05:00,49.76,49.8,49.71,49.71,18000.0,39.5324,39.5641,39.4926,39.4926,18000.0
2011-02-07 14:10:00,49.71,49.72,49.59,49.61,33000.0,39.4926,39.5006,39.3973,39.4132,33000.0
2011-02-07 14:15:00,49.61,49.63,49.6,49.63,17400.0,39.4132,39.4291,39.4052,39.4291,17400.0
2011-02-07 14:20:00,49.63,49.7,49.63,49.65,18500.0,39.4291,39.4847,39.4291,39.445,18500.0
2011-02-07 14:25:00,49.65,49.69,49.63,49.69,10900.0,39.445,39.4767,39.4291,39.4767,10900.0
2011-02-07 14:30:00,49.68,49.71,49.67,49.71,9300.0,39.4688,39.4926,39.4609,39.4926,9300.0
2011-02-07 14:35:00,49.71,49.72,49.65,49.7,11300.0,39.4926,39.5006,39.445,39.4847,11300.0
2011-02-07 14:40:00,49.7,49.72,49.65,49.7,21500.0,39.4847,39.5006,39.445,39.4847,21500.0
2011-02-07 14:45:00,49.7,49.74,49.69,49.71,19400.0,39.4847,39.5165,39.4767,39.4926,19400.0
2011-02-07 14:50:00,49.71,49.74,49.68,49.68,12800.0,39.4926,39.5165,39.4688,39.4688,12800.0
2011-02-07 14:55:00,49.67,49.68,49.59,49.6,29400.0,39.4609,39.4688,39.3973,39.4052,29400.0
2011-02-07 15:00:00,49.6,49.65,49.59,49.64,18200.0,39.4052,39.445,39.3973,39.437,18200.0
2011-02-07 15:05:00,49.64,49.68,49.63,49.68,14600.0,39.437,39.4688,39.4291,39.4688,14600.0
2011-02-07 15:10:00,49.68,49.68,49.57,49.57,23600.0,39.4688,39.4688,39.3814,39.3814,23600.0
2011-02-07 15:15:00,49.58,49.59,49.48,49.49,41100.0,39.3894,39.3973,39.3099,39.3178,41100.0
2011-02-07 15:20:00,49.49,49.51,49.45,49.48,34400.0,39.3178,39.3337,39.2861,39.3099,34400.0
2011-02-07 15:25:00,49.49,49.58,49.49,49.54,43300.0,39.3178,39.3894,39.3178,39.3576,43300.0
2011-02-07 15:30:00,49.54,49.56,49.51,49.54,66900.0,39.3576,39.3735,39.3337,39.3576,66900.0
2011-02-07 15:35:00,49.54,49.54,49.43,49.48,64300.0,39.3576,39.3576,39.2702,39.3099,64300.0
2011-02-07 15:40:00,49.48,49.54,49.48,49.54,55200.0,39.3099,39.3576,39.3099,39.3576,55200.0
2011-02-07 15:45:00,49.54,49.62,49.52,49.56,98400.0,39.3576,39.4211,39.3417,39.3735,98400.0
2011-02-07 15:50:00,49.57,49.58,49.46,49.48,53400.0,39.3814,39.3894,39.294,39.3099,53400.0
2011-02-07 15:55:00,49.48,49.53,49.48,49.5,150800.0,39.3099,39.3496,39.3099,39.3258,150800.0
2011-02-08 09:30:00,49.62,49.73,49.45,49.62,47500.0,39.4211,39.5085,39.2861,39.4211,47500.0
2011-02-08 09:35:00,49.61,49.74,49.59,49.7,51200.0,39.4132,39.5165,39.3973,39.4847,51200.0
2011-02-08 09:40:00,49.7,49.75,49.6,49.66,45000.0,39.4847,39.5244,39.4052,39.4529,45000.0
2011-02-08 09:45:00,49.66,49.7,49.59,49.7,39000.0,39.4529,39.4847,39.3973,39.4847,39000.0
2011-02-08 09:50:00,49.69,49.8,49.62,49.74,33100.0,39.4767,39.5641,39.4211,39.5165,33100.0
2011-02-08 09:55:00,49.75,49.97,49.75,49.97,73500.0,39.5244,39.6992,39.5244,39.6992,73500.0
2011-02-08 10:00:00,49.97,49.98,49.91,49.93,73700.0,39.6992,39.7071,39.6515,39.6674,73700.0
2011-02-08 10:05:00,49.93,50.18,49.91,50.18,207700.0,39.6674,39.866,39.6515,39.866,207700.0
2011-02-08 10:10:00,50.18,50.27,50.13,50.25,117200.0,39.866,39.9375,39.8263,39.9216,117200.0
2011-02-08 10:15:00,50.25,50.65,50.25,50.64,292300.0,39.9216,40.2394,39.9216,40.2315,292300.0
2011-02-08 10:20:00,50.64,50.94,50.55,50.93,225700.0,40.2315,40.4698,40.16,40.4619,225700.0
2011-02-08 10:25:00,50.9,51.19,50.82,50.83,342900.0,40.438,40.6684,40.3745,40.3824,342900.0
2011-02-08 10:30:00,50.83,51.07,50.75,50.85,183500.0,40.3824,40.5731,40.3189,40.3983,183500.0
2011-02-08 10:35:00,50.87,50.9,50.82,50.82,58000.0,40.4142,40.438,40.3745,40.3745,58000.0
2011-02-08 10:40:00,50.81,50.9,50.76,50.82,72600.0,40.3665,40.438,40.3268,40.3745,72600.0
2011-02-08 10:45:00,50.81,51.07,50.79,51.03,122700.0,40.3665,40.5731,40.3506,40.5413,122700.0
2011-02-08 10:50:00,51.04,51.19,51.04,51.06,71400.0,40.5493,40.6684,40.5493,40.5652,71400.0
2011-02-08 10:55:00,51.06,51.37,51.06,51.28,168700.0,40.5652,40.8114,40.5652,40.7399,168700.0
2011-02-08 11:00:00,51.28,51.34,50.9,50.96,223400.0,40.7399,40.7876,40.438,40.4857,223400.0
2011-02-08 11:05:00,50.96,51.0,50.89,50.94,161300.0,40.4857,40.5175,40.4301,40.4698,161300.0
2011-02-08 11:10:00,50.94,51.01,50.91,50.95,139000.0,40.4698,40.5254,40.446,40.4778,139000.0
2011-02-08 11:15:00,50.95,51.0,50.84,50.84,120400.0,40.4778,40.5175,40.3904,40.3904,120400.0
2011-02-08 11:20:00,50.85,50.87,50.75,50.8,65500.0,40.3983,40.4142,40.3189,40.3586,65500.0
2011-02-08 11:25:00,50.81,50.82,50.75,50.82,59100.0,40.3665,40.3745,40.3189,40.3745,59100.0
2011-02-08 11:30:00,50.82,50.91,50.8,50.91,70000.0,40.3745,40.446,40.3586,40.446,70000.0
2011-02-08 11:35:00,50.9,51.05,50.89,51.02,51800.0,40.438,40.5572,40.4301,40.5334,51800.0
2011-02-08 11:40:00,51.02,51.08,50.95,50.98,35800.0,40.5334,40.581,40.4778,40.5016,35800.0
2011-02-08 11:45:00,50.98,50.99,50.97,50.98,23100.0,40.5016,40.5095,40.4937,40.5016,23100.0
2011-02-08 11:50:00,50.97,51.0,50.92,51.0,45100.0,40.4937,40.5175,40.4539,40.5175,45100.0
2011-02-08 11:55:00,51.0,51.04,50.96,50.99,29800.0,40.5175,40.5493,40.4857,40.5095,29800.0
2011-02-08 12:00:00,50.99,51.04,50.96,51.0,29400.0,40.5095,40.5493,40.4857,40.5175,29400.0
2011-02-08 12:05:00,51.0,51.0,50.96,50.97,25600.0,40.5175,40.5175,40.4857,40.4937,25600.0
2011-02-08 12:10:00,50.98,51.01,50.95,50.95,52700.0,40.5016,40.5254,40.4778,40.4778,52700.0
2011-02-08 12:15:00,50.94,51.0,50.89,50.96,36600.0,40.4698,40.5175,40.4301,40.4857,36600.0
2011-02-08 12:20:00,50.95,51.01,50.94,50.99,18500.0,40.4778,40.5254,40.4698,40.5095,18500.0
2011-02-08 12:25:00,50.99,51.12,50.98,51.1,30500.0,40.5095,40.6128,40.5016,40.5969,30500.0
2011-02-08 12:30:00,51.09,51.17,51.04,51.11,39600.0,40.589,40.6525,40.5493,40.6049,39600.0
2011-02-08 12:35:00,51.11,51.12,51.05,51.07,27400.0,40.6049,40.6128,40.5572,40.5731,27400.0
2011-02-08 12:40:00,51.09,51.09,51.02,51.05,36800.0,40.589,40.589,40.5334,40.5572,36800.0
2011-02-08 12:45:00,51.06,51.14,51.03,51.11,32600.0,40.5652,40.6287,40.5413,40.6049,32600.0
2011-02-08 12:50:00,51.11,51.14,51.05,51.14,39500.0,40.6049,40.6287,40.5572,40.6287,39500.0
2011-02-08 12:55:00,51.14,51.14,51.06,51.09,23800.0,40.6287,40.6287,40.5652,40.589,23800.0
2011-02-08 13:00:00,51.09,51.09,51.0,51.0,24900.0,40.589,40.589,40.5175,40.5175,24900.0
2011-02-08 13:05:00,51.0,51.06,51.0,51.05,57300.0,40.5175,40.5652,40.5175,40.5572,57300.0
2011-02-08 13:10:00,51.05,51.18,51.05,51.11,29800.0,40.5572,40.6605,40.5572,40.6049,29800.0
2011-02-08 13:15:00,51.11,51.15,51.11,51.13,26300.0,40.6049,40.6367,40.6049,40.6208,26300.0
2011-02-08 13:20:00,51.13,51.13,51.04,51.06,54700.0,40.6208,40.6208,40.5493,40.5652,54700.0
2011-02-08 13:25:00,51.06,51.12,51.05,51.1,22800.0,40.5652,40.6128,40.5572,40.5969,22800.0
2011-02-08 13:30:00,51.1,51.16,51.09,51.14,14700.0,40.5969,40.6446,40.589,40.6287,14700.0
2011-02-08 13:35:00,51.14,51.17,51.05,51.17,41900.0,40.6287,40.6525,40.5572,40.6525,41900.0
2011-02-08 13:40:00,51.17,51.23,51.14,51.23,33000.0,40.6525,40.7002,40.6287,40.7002,33000.0
2011-02-08 13:45:00,51.22,51.37,51.22,51.35,120300.0,40.6923,40.8114,40.6923,40.7955,120300.0
2011-02-08 13:50:00,51.36,51.47,51.32,51.38,45200.0,40.8035,40.8909,40.7717,40.8194,45200.0
2011-02-08 13:55:00,51.38,51.6,51.33,51.53,84100.0,40.8194,40.9942,40.7797,40.9385,84100.0
2011-02-08 14:00:00,51.53,51.65,51.45,51.59,128200.0,40.9385,41.0339,40.875,40.9862,128200.0
2011-02-08 14:05:00,51.59,51.63,51.55,51.55,44200.0,40.9862,41.018,40.9544,40.9544,44200.0
2011-02-08 14:10:00,51.55,51.61,51.48,51.6,83300.0,40.9544,41.0021,40.8988,40.9942,83300.0
2011-02-08 14:15:00,51.59,51.6,51.55,51.59,25500.0,40.9862,40.9942,40.9544,40.9862,25500.0
2011-02-08 14:20:00,51.59,51.65,51.58,51.65,45700.0,40.9862,41.0339,40.9783,41.0339,45700.0
2011-02-08 14:25:00,51.65,51.71,51.57,51.6,92700.0,41.0339,41.0816,40.9703,40.9942,92700.0
2011-02-08 14:30:00,51.62,51.62,51.53,51.54,58100.0,41.0101,41.0101,40.9385,40.9465,58100.0
2011-02-08 14:35:00,51.54,51.62,51.53,51.62,129900.0,40.9465,41.0101,40.9385,41.0101,129900.0
2011-02-08 14:40:00,51.62,51.63,51.55,51.59,33800.0,41.0101,41.018,40.9544,40.9862,33800.0
2011-02-08 14:45:00,51.59,51.62,51.57,51.58,34900.0,40.9862,41.0101,40.9703,40.9783,34900.0
2011-02-08 14:50:00,51.57,51.62,51.45,51.5,67400.0,40.9703,41.0101,40.875,40.9147,67400.0
2011-02-08 14:55:00,51.51,51.53,51.47,51.5,62400.0,40.9227,40.9385,40.8909,40.9147,62400.0
2011-02-08 15:00:00,51.5,51.52,51.46,51.47,110800.0,40.9147,40.9306,40.8829,40.8909,110800.0
2011-02-08 15:05:00,51.48,51.59,51.43,51.58,92700.0,40.8988,40.9862,40.8591,40.9783,92700.0
2011-02-08 15:10:00,51.57,51.58,51.52,51.54,59300.0,40.9703,40.9783,40.9306,40.9465,59300.0
2011-02-08 15:15:00,51.55,51.65,51.54,51.54,145400.0,40.9544,41.0339,40.9465,40.9465,145400.0
2011-02-08 15:20:00,51.54,51.62,51.5,51.58,116800.0,40.9465,41.0101,40.9147,40.9783,116800.0
2011-02-08 15:25:00,51.59,51.6,51.54,51.54,129500.0,40.9862,40.9942,40.9465,40.9465,129500.0
2011-02-08 15:30:00,51.55,51.55,51.49,51.55,92800.0,40.9544,40.9544,40.9068,40.9544,92800.0
2011-02-08 15:35:00,51.55,51.62,51.54,51.57,123900.0,40.9544,41.0101,40.9465,40.9703,123900.0
2011-02-08 15:40:00,51.56,51.6,51.55,51.56,118300.0,40.9624,40.9942,40.9544,40.9624,118300.0
2011-02-08 15:45:00,51.55,51.6,51.5,51.52,176600.0,40.9544,40.9942,40.9147,40.9306,176600.0
2011-02-08 15:50:00,51.52,51.53,51.47,51.48,246200.0,40.9306,40.9385,40.8909,40.8988,246200.0
2011-02-08 15:55:00,51.48,51.61,51.47,51.57,449000.0,40.8988,41.0021,40.8909,40.9703,449000.0
2011-02-09 09:30:00,51.26,51.5,51.24,51.47,174200.0,40.7639,40.9548,40.748,40.9309,174200.0
2011-02-09 09:35:00,51.49,51.49,51.31,51.36,93600.0,40.9469,40.9469,40.8037,40.8435,93600.0
2011-02-09 09:40:00,51.36,51.4,51.17,51.31,72200.0,40.8435,40.8753,40.6924,40.8037,72200.0
2011-02-09 09:45:00,51.33,51.44,51.15,51.15,76900.0,40.8196,40.9071,40.6765,40.6765,76900.0
2011-02-09 09:50:00,51.15,51.2,51.06,51.1,25200.0,40.6765,40.7162,40.6049,40.6367,25200.0
2011-02-09 09:55:00,51.1,51.26,51.1,51.24,36700.0,40.6367,40.7639,40.6367,40.748,36700.0
2011-02-09 10:00:00,51.24,51.34,51.23,51.31,34600.0,40.748,40.8276,40.7401,40.8037,34600.0
2011-02-09 10:05:00,51.31,51.38,51.26,51.32,31500.0,40.8037,40.8594,40.7639,40.8117,31500.0
2011-02-09 10:10:00,51.31,51.34,51.17,51.17,24000.0,40.8037,40.8276,40.6924,40.6924,24000.0
2011-02-09 10:15:00,51.17,51.21,51.09,51.1,47200.0,40.6924,40.7242,40.6288,40.6367,47200.0
2011-02-09 10:20:00,51.1,51.13,51.07,51.1,53300.0,40.6367,40.6606,40.6129,40.6367,53300.0
2011-02-09 10:25:00,51.11,51.33,51.11,51.33,49900.0,40.6447,40.8196,40.6447,40.8196,49900.0
2011-02-09 10:30:00,51.33,51.41,51.33,51.37,18300.0,40.8196,40.8832,40.8196,40.8514,18300.0
2011-02-09 10:35:00,51.39,51.43,51.38,51.41,19600.0,40.8673,40.8991,40.8594,40.8832,19600.0
2011-02-09 10:40:00,51.42,51.47,51.4,51.45,32900.0,40.8912,40.9309,40.8753,40.915,32900.0
2011-02-09 10:45:00,51.45,51.48,51.36,51.47,41500.0,40.915,40.9389,40.8435,40.9309,41500.0
2011-02-09 10:50:00,51.49,51.49,51.39,51.44,32700.0,40.9469,40.9469,40.8673,40.9071,32700.0
2011-02-09 10:55:00,51.43,51.49,51.4,51.47,22800.0,40.8991,40.9469,40.8753,40.9309,22800.0
2011-02-09 11:00:00,51.48,51.56,51.46,51.55,30200.0,40.9389,41.0025,40.923,40.9946,30200.0
2011-02-09 11:05:00,51.55,51.63,51.55,51.6,30900.0,40.9946,41.0582,40.9946,41.0343,30900.0
2011-02-09 11:10:00,51.59,51.6,51.5,51.5,42100.0,41.0264,41.0343,40.9548,40.9548,42100.0
2011-02-09 11:15:00,51.49,51.49,51.39,51.44,38800.0,40.9469,40.9469,40.8673,40.9071,38800.0
2011-02-09 11:20:00,51.44,51.45,51.25,51.28,76900.0,40.9071,40.915,40.756,40.7799,76900.0
2011-02-09 11:25:00,51.3,51.32,51.22,51.25,93700.0,40.7958,40.8117,40.7321,40.756,93700.0
2011-02-09 11:30:00,51.25,51.3,51.23,51.26,78700.0,40.756,40.7958,40.7401,40.7639,78700.0
2011-02-09 11:35:00,51.26,51.26,51.08,51.08,69600.0,40.7639,40.7639,40.6208,40.6208,69600.0
2011-02-09 11:40:00,51.08,51.23,51.05,51.23,80300.0,40.6208,40.7401,40.5969,40.7401,80300.0
2011-02-09 11:45:00,51.23,51.27,51.22,51.24,170500.0,40.7401,40.7719,40.7321,40.748,170500.0
2011-02-09 11:50:00,51.22,51.3,51.2,51.21,26100.0,40.7321,40.7958,40.7162,40.7242,26100.0
2011-02-09 11:55:00,51.2,51.2,51.11,51.12,34600.0,40.7162,40.7162,40.6447,40.6526,34600.0
2011-02-09 12:00:00,51.09,51.15,51.05,51.12,46000.0,40.6288,40.6765,40.5969,40.6526,46000.0
2011-02-09 12:05:00,51.12,51.2,51.08,51.16,33300.0,40.6526,40.7162,40.6208,40.6844,33300.0
2011-02-09 12:10:00,51.15,51.17,51.1,51.13,86600.0,40.6765,40.6924,40.6367,40.6606,86600.0
2011-02-09 12:15:00,51.12,51.15,51.07,51.11,27600.0,40.6526,40.6765,40.6129,40.6447,27600.0
2011-02-09 12:20:00,51.1,51.2,51.06,51.19,37300.0,40.6367,40.7162,40.6049,40.7083,37300.0
2011-02-09 12:25:00,51.19,51.33,51.19,51.32,26600.0,40.7083,40.8196,40.7083,40.8117,26600.0
2011-02-09 12:30:00,51.32,51.39,51.29,51.37,30300.0,40.8117,40.8673,40.7878,40.8514,30300.0
2011-02-09 12:35:00,51.36,51.37,51.33,51.34,21200.0,40.8435,40.8514,40.8196,40.8276,21200.0
2011-02-09 12:40:00,51.34,51.37,51.3,51.35,38300.0,40.8276,40.8514,40.7958,40.8355,38300.0
2011-02-09 12:45:00,51.34,51.35,51.32,51.35,73800.0,40.8276,40.8355,40.8117,40.8355,73800.0
2011-02-09 12:50:00,51.34,51.36,51.27,51.28,73700.0,40.8276,40.8435,40.7719,40.7799,73700.0
2011-02-09 12:55:00,51.27,51.28,51.14,51.16,41400.0,40.7719,40.7799,40.6685,40.6844,41400.0
2011-02-09 13:00:00,51.17,51.21,51.08,51.13,49500.0,40.6924,40.7242,40.6208,40.6606,49500.0
2011-02-09 13:05:00,51.12,51.26,51.12,51.22,40200.0,40.6526,40.7639,40.6526,40.7321,40200.0
2011-02-09 13:10:00,51.22,51.29,51.19,51.19,59700.0,40.7321,40.7878,40.7083,40.7083,59700.0
2011-02-09 13:15:00,51.19,51.22,51.17,51.22,24700.0,40.7083,40.7321,40.6924,40.7321,24700.0
2011-02-09 13:20:00,51.23,51.25,51.18,51.22,27700.0,40.7401,40.756,40.7003,40.7321,27700.0
2011-02-09 13:25:00,51.22,51.26,51.19,51.23,28600.0,40.7321,40.7639,40.7083,40.7401,28600.0
2011-02-09 13:30:00,51.23,51.24,51.2,51.21,14400.0,40.7401,40.748,40.7162,40.7242,14400.0
2011-02-09 13:35:00,51.2,51.25,51.17,51.17,16200.0,40.7162,40.756,40.6924,40.6924,16200.0
2011-02-09 13:40:00,51.16,51.19,51.08,51.19,32200.0,40.6844,40.7083,40.6208,40.7083,32200.0
2011-02-09 13:45:00,51.19,51.23,51.12,51.12,49700.0,40.7083,40.7401,40.6526,40.6526,49700.0
2011-02-09 13:50:00,51.12,51.19,51.06,51.19,48900.0,40.6526,40.7083,40.6049,40.7083,48900.0
2011-02-09 13:55:00,51.19,51.2,51.17,51.18,25400.0,40.7083,40.7162,40.6924,40.7003,25400.0
2011-02-09 14:00:00,51.17,51.19,51.05,51.14,81800.0,40.6924,40.7083,40.5969,40.6685,81800.0
2011-02-09 14:05:00,51.14,51.17,51.11,51.11,21100.0,40.6685,40.6924,40.6447,40.6447,21100.0
2011-02-09 14:10:00,51.11,51.15,51.08,51.09,32600.0,40.6447,40.6765,40.6208,40.6288,32600.0
2011-02-09 14:15:00,51.09,51.09,51.0,51.01,32400.0,40.6288,40.6288,40.5572,40.5651,32400.0
2011-02-09 14:20:00,51.0,51.06,51.0,51.01,34400.0,40.5572,40.6049,40.5572,40.5651,34400.0
2011-02-09 14:25:00,51.01,51.01,50.85,50.9,139400.0,40.5651,40.5651,40.4379,40.4777,139400.0
2011-02-09 14:30:00,50.88,50.9,50.8,50.84,55900.0,40.4618,40.4777,40.3981,40.4299,55900.0
2011-02-09 14:35:00,50.84,50.84,50.71,50.72,58000.0,40.4299,40.4299,40.3266,40.3345,58000.0
2011-02-09 14:40:00,50.72,50.73,50.5,50.67,219300.0,40.3345,40.3425,40.1596,40.2948,219300.0
2011-02-09 14:45:00,50.66,50.69,50.48,50.6,97900.0,40.2868,40.3107,40.1437,40.2391,97900.0
2011-02-09 14:50:00,50.6,50.61,50.44,50.48,76300.0,40.2391,40.247,40.1119,40.1437,76300.0
2011-02-09 14:55:00,50.49,50.53,50.48,50.49,56800.0,40.1516,40.1834,40.1437,40.1516,56800.0
2011-02-09 15:00:00,50.49,50.66,50.48,50.6,60500.0,40.1516,40.2868,40.1437,40.2391,60500.0
2011-02-09 15:05:00,50.6,50.63,50.56,50.58,35500.0,40.2391,40.2629,40.2073,40.2232,35500.0
2011-02-09 15:10:00,50.57,50.75,50.55,50.7,81500.0,40.2152,40.3584,40.1993,40.3186,81500.0
2011-02-09 15:15:00,50.7,50.78,50.7,50.76,38200.0,40.3186,40.3822,40.3186,40.3663,38200.0
2011-02-09 15:20:00,50.76,50.93,50.76,50.91,83000.0,40.3663,40.5015,40.3663,40.4856,83000.0
2011-02-09 15:25:00,50.91,50.92,50.86,50.9,34100.0,40.4856,40.4936,40.4459,40.4777,34100.0
2011-02-09 15:30:00,50.89,50.93,50.88,50.9,37900.0,40.4697,40.5015,40.4618,40.4777,37900.0
2011-02-09 15:35:00,50.9,50.92,50.89,50.89,95700.0,40.4777,40.4936,40.4697,40.4697,95700.0
2011-02-09 15:40:00,50.89,50.92,50.88,50.9,95300.0,40.4697,40.4936,40.4618,40.4777,95300.0
2011-02-09 15:45:00,50.9,50.97,50.89,50.96,95100.0,40.4777,40.5333,40.4697,40.5254,95100.0
2011-02-09 15:50:00,50.96,51.03,50.93,51.02,90700.0,40.5254,40.581,40.5015,40.5731,90700.0
2011-02-09 15:55:00,51.02,51.06,50.97,51.03,225900.0,40.5731,40.6049,40.5333,40.581,225900.0
2011-02-10 09:30:00,50.78,51.25,50.77,51.19,91600.0,40.3822,40.756,40.3743,40.7083,91600.0
2011-02-10 09:35:00,51.19,51.42,51.18,51.36,78200.0,40.7083,40.8912,40.7003,40.8435,78200.0
2011-02-10 09:40:00,51.36,51.42,51.25,51.29,47300.0,40.8435,40.8912,40.756,40.7878,47300.0
2011-02-10 09:45:00,51.29,51.3,50.86,50.97,118000.0,40.7878,40.7958,40.4459,40.5333,118000.0
2011-02-10 09:50:00,50.95,51.03,50.88,50.97,56300.0,40.5174,40.581,40.4618,40.5333,56300.0
2011-02-10 09:55:00,50.97,51.1,50.93,51.07,26300.0,40.5333,40.6367,40.5015,40.6129,26300.0
2011-02-10 10:00:00,51.09,51.1,50.9,51.06,36200.0,40.6288,40.6367,40.4777,40.6049,36200.0
2011-02-10 10:05:00,51.05,51.13,51.0,51.05,39300.0,40.5969,40.6606,40.5572,40.5969,39300.0
2011-02-10 10:10:00,51.05,51.07,50.97,51.06,42400.0,40.5969,40.6129,40.5333,40.6049,42400.0
2011-02-10 10:15:00,51.03,51.36,51.03,51.33,72700.0,40.581,40.8435,40.581,40.8196,72700.0
2011-02-10 10:20:00,51.34,51.4,51.17,51.17,36600.0,40.8276,40.8753,40.6924,40.6924,36600.0
2011-02-10 10:25:00,51.16,51.19,51.05,51.19,39600.0,40.6844,40.7083,40.5969,40.7083,39600.0
2011-02-10 10:30:00,51.19,51.29,51.15,51.29,32900.0,40.7083,40.7878,40.6765,40.7878,32900.0
2011-02-10 10:35:00,51.29,51.37,51.24,51.34,56900.0,40.7878,40.8514,40.748,40.8276,56900.0
2011-02-10 10:40:00,51.35,51.4,51.31,51.37,42200.0,40.8355,40.8753,40.8037,40.8514,42200.0
2011-02-10 10:45:00,51.38,51.42,51.32,51.41,47700.0,40.8594,40.8912,40.8117,40.8832,47700.0
2011-02-10 10:50:00,51.41,51.41,51.23,51.28,38200.0,40.8832,40.8832,40.7401,40.7799,38200.0
2011-02-10 10:55:00,51.25,51.3,51.2,51.2,16500.0,40.756,40.7958,40.7162,40.7162,16500.0
2011-02-10 11:00:00,51.21,51.31,51.19,51.29,28200.0,40.7242,40.8037,40.7083,40.7878,28200.0
2011-02-10 11:05:00,51.29,51.31,51.22,51.24,26100.0,40.7878,40.8037,40.7321,40.748,26100.0
2011-02-10 11:10:00,51.25,51.28,51.21,51.25,21100.0,40.756,40.7799,40.7242,40.756,21100.0
2011-02-10 11:15:00,51.27,51.31,51.22,51.24,25500.0,40.7719,40.8037,40.7321,40.748,25500.0
2011-02-10 11:20:00,51.25,51.31,51.22,51.25,18700.0,40.756,40.8037,40.7321,40.756,18700.0
2011-02-10 11:25:00,51.26,51.29,51.22,51.28,16100.0,40.7639,40.7878,40.7321,40.7799,16100.0
2011-02-10 11:30:00,51.28,51.31,51.22,51.24,25200.0,40.7799,40.8037,40.7321,40.748,25200.0
2011-02-10 11:35:00,51.24,51.3,51.22,51.22,28000.0,40.748,40.7958,40.7321,40.7321,28000.0
2011-02-10 11:40:00,51.22,51.22,51.09,51.11,16600.0,40.7321,40.7321,40.6288,40.6447,16600.0
2011-02-10 11:45:00,51.1,51.23,51.1,51.23,22300.0,40.6367,40.7401,40.6367,40.7401,22300.0
2011-02-10 11:50:00,51.23,51.31,51.23,51.31,36500.0,40.7401,40.8037,40.7401,40.8037,36500.0
2011-02-10 11:55:00,51.3,51.34,51.27,51.33,16900.0,40.7958,40.8276,40.7719,40.8196,16900.0
2011-02-10 12:00:00,51.32,51.35,51.29,51.29,33000.0,40.8117,40.8355,40.7878,40.7878,33000.0
2011-02-10 12:05:00,51.29,51.36,51.29,51.35,20600.0,40.7878,40.8435,40.7878,40.8355,20600.0
2011-02-10 12:10:00,51.35,51.37,51.34,51.37,28000.0,40.8355,40.8514,40.8276,40.8514,28000.0
2011-02-10 12:15:00,51.37,51.39,51.31,51.39,29100.0,40.8514,40.8673,40.8037,40.8673,29100.0
2011-02-10 12:20:00,51.39,51.43,51.38,51.43,19100.0,40.8673,40.8991,40.8594,40.8991,19100.0
2011-02-10 12:25:00,51.42,51.48,51.42,51.47,21600.0,40.8912,40.9389,40.8912,40.9309,21600.0
2011-02-10 12:30:00,51.47,51.51,51.46,51.48,45200.0,40.9309,40.9628,40.923,40.9389,45200.0
2011-02-10 12:35:00,51.49,51.49,51.4,51.4,25200.0,40.9469,40.9469,40.8753,40.8753,25200.0
2011-02-10 12:40:00,51.4,51.45,51.36,51.38,26200.0,40.8753,40.915,40.8435,40.8594,26200.0
2011-02-10 12:45:00,51.38,51.39,51.34,51.38,16300.0,40.8594,40.8673,40.8276,40.8594,16300.0
2011-02-10 12:50:00,51.38,51.39,51.33,51.38,19300.0,40.8594,40.8673,40.8196,40.8594,19300.0
2011-02-10 12:55:00,51.37,51.4,51.36,51.36,25300.0,40.8514,40.8753,40.8435,40.8435,25300.0
2011-02-10 13:00:00,51.36,51.39,51.32,51.39,39400.0,40.8435,40.8673,40.8117,40.8673,39400.0
2011-02-10 13:05:00,51.39,51.39,51.36,51.38,19100.0,40.8673,40.8673,40.8435,40.8594,19100.0
2011-02-10 13:10:00,51.38,51.41,51.38,51.4,15900.0,40.8594,40.8832,40.8594,40.8753,15900.0
2011-02-10 13:15:00,51.39,51.48,51.37,51.44,40300.0,40.8673,40.9389,40.8514,40.9071,40300.0
2011-02-10 13:20:00,51.44,51.5,51.44,51.5,20800.0,40.9071,40.9548,40.9071,40.9548,20800.0
2011-02-10 13:25:00,51.5,51.5,51.43,51.44,26900.0,40.9548,40.9548,40.8991,40.9071,26900.0
2011-02-10 13:30:00,51.45,51.48,51.43,51.44,32000.0,40.915,40.9389,40.8991,40.9071,32000.0
2011-02-10 13:35:00,51.45,51.46,51.43,51.45,29700.0,40.915,40.923,40.8991,40.915,29700.0
2011-02-10 13:40:00,51.44,51.47,51.41,51.44,45100.0,40.9071,40.9309,40.8832,40.9071,45100.0
2011-02-10 13:45:00,51.44,51.56,51.43,51.56,57200.0,40.9071,41.0025,40.8991,41.0025,57200.0
2011-02-10 13:50:00,51.55,51.59,51.53,51.59,30400.0,40.9946,41.0264,40.9787,41.0264,30400.0
2011-02-10 13:55:00,51.59,51.62,51.57,51.6,32400.0,41.0264,41.0502,41.0105,41.0343,32400.0
2011-02-10 14:00:00,51.59,51.66,51.54,51.65,28200.0,41.0264,41.082,40.9866,41.0741,28200.0
2011-02-10 14:05:00,51.65,51.72,51.6,51.68,83200.0,41.0741,41.1298,41.0343,41.0979,83200.0
2011-02-10 14:10:00,51.68,51.71,51.66,51.66,21400.0,41.0979,41.1218,41.082,41.082,21400.0
2011-02-10 14:15:00,51.67,51.69,51.65,51.68,29100.0,41.09,41.1059,41.0741,41.0979,29100.0
2011-02-10 14:20:00,51.68,51.71,51.65,51.7,45400.0,41.0979,41.1218,41.0741,41.1139,45400.0
2011-02-10 14:25:00,51.7,51.71,51.58,51.59,41600.0,41.1139,41.1218,41.0184,41.0264,41600.0
2011-02-10 14:30:00,51.6,51.64,51.52,51.6,28400.0,41.0343,41.0661,40.9707,41.0343,28400.0
2011-02-10 14:35:00,51.6,51.65,51.59,51.61,38000.0,41.0343,41.0741,41.0264,41.0423,38000.0
2011-02-10 14:40:00,51.61,51.63,51.58,51.6,17800.0,41.0423,41.0582,41.0184,41.0343,17800.0
2011-02-10 14:45:00,51.6,51.61,51.58,51.6,26500.0,41.0343,41.0423,41.0184,41.0343,26500.0
2011-02-10 14:50:00,51.6,51.6,51.49,51.52,48600.0,41.0343,41.0343,40.9469,40.9707,48600.0
2011-02-10 14:55:00,51.51,51.56,51.47,51.51,32000.0,40.9628,41.0025,40.9309,40.9628,32000.0
2011-02-10 15:00:00,51.52,51.55,51.46,51.49,48300.0,40.9707,40.9946,40.923,40.9469,48300.0
2011-02-10 15:05:00,51.48,51.55,51.46,51.53,68500.0,40.9389,40.9946,40.923,40.9787,68500.0
2011-02-10 15:10:00,51.53,51.55,51.51,51.53,25400.0,40.9787,40.9946,40.9628,40.9787,25400.0
2011-02-10 15:15:00,51.53,51.61,51.53,51.58,22500.0,40.9787,41.0423,40.9787,41.0184,22500.0
2011-02-10 15:20:00,51.56,51.63,51.56,51.62,31600.0,41.0025,41.0582,41.0025,41.0502,31600.0
2011-02-10 15:25:00,51.63,51.72,51.63,51.7,65700.0,41.0582,41.1298,41.0582,41.1139,65700.0
2011-02-10 15:30:00,51.7,51.76,51.68,51.73,52800.0,41.1139,41.1616,41.0979,41.1377,52800.0
2011-02-10 15:35:00,51.74,51.74,51.66,51.66,73600.0,41.1457,41.1457,41.082,41.082,73600.0
2011-02-10 15:40:00,51.65,51.71,51.63,51.7,112200.0,41.0741,41.1218,41.0582,41.1139,112200.0
2011-02-10 15:45:00,51.68,51.78,51.67,51.75,211900.0,41.0979,41.1775,41.09,41.1536,211900.0
2011-02-10 15:50:00,51.75,51.79,51.55,51.59,189200.0,41.1536,41.1854,40.9946,41.0264,189200.0
2011-02-10 15:55:00,51.6,51.76,51.57,51.76,253700.0,41.0343,41.1616,41.0105,41.1616,253700.0
2011-02-11 09:30:00,51.55,52.0,51.52,51.74,147800.0,40.9946,41.3524,40.9707,41.1457,147800.0
2011-02-11 09:35:00,51.72,51.94,51.64,51.77,49000.0,41.1298,41.3047,41.0661,41.1695,49000.0
2011-02-11 09:40:00,51.77,51.83,51.69,51.8,56800.0,41.1695,41.2172,41.1059,41.1934,56800.0
2011-02-11 09:45:00,51.8,51.83,51.64,51.75,83400.0,41.1934,41.2172,41.0661,41.1536,83400.0
2011-02-11 09:50:00,51.74,51.88,51.74,51.75,72300.0,41.1457,41.257,41.1457,41.1536,72300.0
2011-02-11 09:55:00,51.75,51.94,51.75,51.89,83300.0,41.1536,41.3047,41.1536,41.2649,83300.0
2011-02-11 10:00:00,51.89,51.92,51.73,51.81,50100.0,41.2649,41.2888,41.1377,41.2013,50100.0
2011-02-11 10:05:00,51.82,51.84,51.72,51.8,40100.0,41.2093,41.2252,41.1298,41.1934,40100.0
2011-02-11 10:10:00,51.8,51.82,51.66,51.68,51500.0,41.1934,41.2093,41.082,41.0979,51500.0
2011-02-11 10:15:00,51.67,51.78,51.67,51.74,46800.0,41.09,41.1775,41.09,41.1457,46800.0
2011-02-11 10:20:00,51.74,51.76,51.62,51.76,40700.0,41.1457,41.1616,41.0502,41.1616,40700.0
2011-02-11 10:25:00,51.75,51.8,51.68,51.8,33300.0,41.1536,41.1934,41.0979,41.1934,33300.0
2011-02-11 10:30:00,51.81,52.05,51.81,52.05,122000.0,41.2013,41.3922,41.2013,41.3922,122000.0
2011-02-11 10:35:00,52.04,52.17,51.96,52.03,70100.0,41.3842,41.4876,41.3206,41.3763,70100.0
2011-02-11 10:40:00,52.04,52.05,51.84,51.88,49100.0,41.3842,41.3922,41.2252,41.257,49100.0
2011-02-11 10:45:00,51.87,52.04,51.82,52.04,30600.0,41.249,41.3842,41.2093,41.3842,30600.0
2011-02-11 10:50:00,52.05,52.11,51.96,52.11,25600.0,41.3922,41.4399,41.3206,41.4399,25600.0
2011-02-11 10:55:00,52.1,52.18,52.06,52.12,34600.0,41.4319,41.4956,41.4001,41.4479,34600.0
2011-02-11 11:00:00,52.11,52.24,52.05,52.21,68300.0,41.4399,41.5433,41.3922,41.5194,68300.0
2011-02-11 11:05:00,52.21,52.3,52.07,52.16,38200.0,41.5194,41.591,41.4081,41.4797,38200.0
2011-02-11 11:10:00,52.15,52.19,52.03,52.03,34900.0,41.4717,41.5035,41.3763,41.3763,34900.0
2011-02-11 11:15:00,52.04,52.1,52.02,52.04,35000.0,41.3842,41.4319,41.3683,41.3842,35000.0
2011-02-11 11:20:00,52.06,52.21,52.04,52.21,26500.0,41.4001,41.5194,41.3842,41.5194,26500.0
2011-02-11 11:25:00,52.21,52.27,52.18,52.26,21800.0,41.5194,41.5671,41.4956,41.5592,21800.0
2011-02-11 11:30:00,52.27,52.28,52.14,52.14,17000.0,41.5671,41.5751,41.4638,41.4638,17000.0
2011-02-11 11:35:00,52.15,52.18,52.08,52.11,45700.0,41.4717,41.4956,41.416,41.4399,45700.0
2011-02-11 11:40:00,52.1,52.15,52.07,52.1,15700.0,41.4319,41.4717,41.4081,41.4319,15700.0
2011-02-11 11:45:00,52.11,52.15,52.0,52.0,16300.0,41.4399,41.4717,41.3524,41.3524,16300.0
2011-02-11 11:50:00,52.0,52.04,51.91,51.91,37500.0,41.3524,41.3842,41.2809,41.2809,37500.0
2011-02-11 11:55:00,51.92,52.03,51.92,51.99,16500.0,41.2888,41.3763,41.2888,41.3445,16500.0
2011-02-11 12:00:00,52.0,52.05,51.93,51.95,53800.0,41.3524,41.3922,41.2968,41.3127,53800.0
2011-02-11 12:05:00,51.95,52.06,51.95,51.97,31300.0,41.3127,41.4001,41.3127,41.3286,31300.0
2011-02-11 12:10:00,51.98,52.04,51.89,51.91,34200.0,41.3365,41.3842,41.2649,41.2809,34200.0
2011-02-11 12:15:00,51.91,51.93,51.79,51.8,27900.0,41.2809,41.2968,41.1854,41.1934,27900.0
2011-02-11 12:20:00,51.8,51.86,51.8,51.8,13000.0,41.1934,41.2411,41.1934,41.1934,13000.0
2011-02-11 12:25:00,51.81,51.89,51.81,51.82,10900.0,41.2013,41.2649,41.2013,41.2093,10900.0
2011-02-11 12:30:00,51.83,51.98,51.83,51.97,25000.0,41.2172,41.3365,41.2172,41.3286,25000.0
2011-02-11 12:35:00,51.97,52.0,51.92,51.92,21300.0,41.3286,41.3524,41.2888,41.2888,21300.0
2011-02-11 12:40:00,51.92,52.01,51.91,52.01,18500.0,41.2888,41.3604,41.2809,41.3604,18500.0
2011-02-11 12:45:00,52.03,52.04,51.96,52.02,17200.0,41.3763,41.3842,41.3206,41.3683,17200.0
2011-02-11 12:50:00,52.02,52.05,51.97,51.98,30500.0,41.3683,41.3922,41.3286,41.3365,30500.0
2011-02-11 12:55:00,51.99,52.01,51.89,51.91,47700.0,41.3445,41.3604,41.2649,41.2809,47700.0
2011-02-11 13:00:00,51.92,51.96,51.91,51.93,13600.0,41.2888,41.3206,41.2809,41.2968,13600.0
2011-02-11 13:05:00,51.93,52.03,51.9,52.03,15800.0,41.2968,41.3763,41.2729,41.3763,15800.0
2011-02-11 13:10:00,52.02,52.07,52.0,52.03,23000.0,41.3683,41.4081,41.3524,41.3763,23000.0
2011-02-11 13:15:00,52.03,52.07,51.98,52.01,24600.0,41.3763,41.4081,41.3365,41.3604,24600.0
2011-02-11 13:20:00,52.01,52.06,51.99,51.99,26900.0,41.3604,41.4001,41.3445,41.3445,26900.0
2011-02-11 13:25:00,51.99,52.03,51.99,52.03,15000.0,41.3445,41.3763,41.3445,41.3763,15000.0
2011-02-11 13:30:00,52.04,52.04,51.99,52.01,20600.0,41.3842,41.3842,41.3445,41.3604,20600.0
2011-02-11 13:35:00,52.01,52.03,51.97,51.98,14800.0,41.3604,41.3763,41.3286,41.3365,14800.0
2011-02-11 13:40:00,51.98,52.0,51.93,51.94,26900.0,41.3365,41.3524,41.2968,41.3047,26900.0
2011-02-11 13:45:00,51.94,51.98,51.93,51.98,24600.0,41.3047,41.3365,41.2968,41.3365,24600.0
2011-02-11 13:50:00,51.97,52.03,51.95,52.02,23600.0,41.3286,41.3763,41.3127,41.3683,23600.0
2011-02-11 13:55:00,52.02,52.09,52.02,52.06,16600.0,41.3683,41.424,41.3683,41.4001,16600.0
2011-02-11 14:00:00,52.06,52.15,52.05,52.1,47400.0,41.4001,41.4717,41.3922,41.4319,47400.0
2011-02-11 14:05:00,52.1,52.11,52.06,52.1,16400.0,41.4319,41.4399,41.4001,41.4319,16400.0
2011-02-11 14:10:00,52.1,52.14,52.08,52.11,21000.0,41.4319,41.4638,41.416,41.4399,21000.0
2011-02-11 14:15:00,52.11,52.18,52.11,52.14,24700.0,41.4399,41.4956,41.4399,41.4638,24700.0
2011-02-11 14:20:00,52.15,52.22,52.13,52.19,24400.0,41.4717,41.5274,41.4558,41.5035,24400.0
2011-02-11 14:25:00,52.19,52.22,52.17,52.18,20600.0,41.5035,41.5274,41.4876,41.4956,20600.0
2011-02-11 14:30:00,52.19,52.28,52.19,52.26,36000.0,41.5035,41.5751,41.5035,41.5592,36000.0
2011-02-11 14:35:00,52.27,52.3,52.23,52.3,38800.0,41.5671,41.591,41.5353,41.591,38800.0
2011-02-11 14:40:00,52.3,52.36,52.29,52.31,67000.0,41.591,41.6387,41.583,41.5989,67000.0
2011-02-11 14:45:00,52.33,52.35,52.26,52.27,18300.0,41.6149,41.6308,41.5592,41.5671,18300.0
2011-02-11 14:50:00,52.27,52.33,52.27,52.27,83500.0,41.5671,41.6149,41.5671,41.5671,83500.0
2011-02-11 14:55:00,52.28,52.28,52.14,52.15,75900.0,41.5751,41.5751,41.4638,41.4717,75900.0
2011-02-11 15:00:00,52.14,52.26,52.14,52.21,65100.0,41.4638,41.5592,41.4638,41.5194,65100.0
2011-02-11 15:05:00,52.21,52.3,52.2,52.23,96100.0,41.5194,41.591,41.5115,41.5353,96100.0
2011-02-11 15:10:00,52.23,52.35,52.22,52.35,83700.0,41.5353,41.6308,41.5274,41.6308,83700.0
2011-02-11 15:15:00,52.34,52.35,52.32,52.33,142600.0,41.6228,41.6308,41.6069,41.6149,142600.0
2011-02-11 15:20:00,52.33,52.4,52.33,52.37,79100.0,41.6149,41.6705,41.6149,41.6467,79100.0
2011-02-11 15:25:00,52.36,52.37,52.29,52.3,66400.0,41.6387,41.6467,41.583,41.591,66400.0
2011-02-11 15:30:00,52.3,52.34,52.27,52.27,84200.0,41.591,41.6228,41.5671,41.5671,84200.0
2011-02-11 15:35:00,52.27,52.29,52.19,52.2,160400.0,41.5671,41.583,41.5035,41.5115,160400.0
2011-02-11 15:40:00,52.2,52.2,52.14,52.17,87600.0,41.5115,41.5115,41.4638,41.4876,87600.0
2011-02-11 15:45:00,52.18,52.23,52.09,52.1,170800.0,41.4956,41.5353,41.424,41.4319,170800.0
2011-02-11 15:50:00,52.11,52.14,52.0,52.03,176800.0,41.4399,41.4638,41.3524,41.3763,176800.0
2011-02-11 15:55:00,52.04,52.09,52.03,52.06,192100.0,41.3842,41.424,41.3763,41.4001,192100.0
2011-02-14 09:30:00,51.96,52.47,51.96,52.43,86000.0,41.3206,41.7262,41.3206,41.6944,86000.0
2011-02-14 09:35:00,52.41,52.43,52.06,52.1,33900.0,41.6785,41.6944,41.4001,41.4319,33900.0
2011-02-14 09:40:00,52.12,52.12,52.03,52.1,77200.0,41.4479,41.4479,41.3763,41.4319,77200.0
2011-02-14 09:45:00,52.08,52.28,52.08,52.26,25500.0,41.416,41.5751,41.416,41.5592,25500.0
2011-02-14 09:50:00,52.25,52.27,52.13,52.18,32700.0,41.5512,41.5671,41.4558,41.4956,32700.0
2011-02-14 09:55:00,52.14,52.24,52.14,52.23,39500.0,41.4638,41.5433,41.4638,41.5353,39500.0
2011-02-14 10:00:00,52.22,52.41,52.22,52.39,51600.0,41.5274,41.6785,41.5274,41.6626,51600.0
2011-02-14 10:05:00,52.39,52.44,52.37,52.38,31200.0,41.6626,41.7023,41.6467,41.6546,31200.0
2011-02-14 10:10:00,52.37,52.54,52.36,52.53,138800.0,41.6467,41.7819,41.6387,41.7739,138800.0
2011-02-14 10:15:00,52.53,52.56,52.48,52.5,36800.0,41.7739,41.7978,41.7341,41.75,36800.0
2011-02-14 10:20:00,52.49,52.6,52.49,52.58,25300.0,41.7421,41.8296,41.7421,41.8137,25300.0
2011-02-14 10:25:00,52.58,52.69,52.57,52.67,55600.0,41.8137,41.9011,41.8057,41.8852,55600.0
2011-02-14 10:30:00,52.67,52.68,52.61,52.66,30000.0,41.8852,41.8932,41.8375,41.8773,30000.0
2011-02-14 10:35:00,52.65,52.65,52.6,52.6,19900.0,41.8693,41.8693,41.8296,41.8296,19900.0
2011-02-14 10:40:00,52.6,52.62,52.47,52.49,77400.0,41.8296,41.8455,41.7262,41.7421,77400.0
2011-02-14 10:45:00,52.51,52.52,52.47,52.52,51800.0,41.758,41.7659,41.7262,41.7659,51800.0
2011-02-14 10:50:00,52.51,52.62,52.51,52.61,56700.0,41.758,41.8455,41.758,41.8375,56700.0
2011-02-14 10:55:00,52.61,52.62,52.49,52.59,39100.0,41.8375,41.8455,41.7421,41.8216,39100.0
2011-02-14 11:00:00,52.58,52.75,52.58,52.69,77700.0,41.8137,41.9489,41.8137,41.9011,77700.0
2011-02-14 11:05:00,52.7,52.72,52.64,52.7,33800.0,41.9091,41.925,41.8614,41.9091,33800.0
2011-02-14 11:10:00,52.7,52.75,52.68,52.73,19300.0,41.9091,41.9489,41.8932,41.9329,19300.0
2011-02-14 11:15:00,52.73,52.75,52.67,52.68,30000.0,41.9329,41.9489,41.8852,41.8932,30000.0
2011-02-14 11:20:00,52.69,52.73,52.61,52.71,22700.0,41.9011,41.9329,41.8375,41.917,22700.0
2011-02-14 11:25:00,52.7,52.71,52.6,52.6,21300.0,41.9091,41.917,41.8296,41.8296,21300.0
2011-02-14 11:30:00,52.59,52.66,52.59,52.66,50200.0,41.8216,41.8773,41.8216,41.8773,50200.0
2011-02-14 11:35:00,52.68,52.73,52.66,52.73,27100.0,41.8932,41.9329,41.8773,41.9329,27100.0
2011-02-14 11:40:00,52.73,52.83,52.72,52.81,62500.0,41.9329,42.0125,41.925,41.9966,62500.0
2011-02-14 11:45:00,52.8,52.82,52.72,52.75,14400.0,41.9886,42.0045,41.925,41.9489,14400.0
2011-02-14 11:50:00,52.76,52.78,52.74,52.75,19600.0,41.9568,41.9727,41.9409,41.9489,19600.0
2011-02-14 11:55:00,52.75,52.86,52.75,52.83,34800.0,41.9489,42.0363,41.9489,42.0125,34800.0
2011-02-14 12:00:00,52.83,52.92,52.81,52.88,39300.0,42.0125,42.084,41.9966,42.0522,39300.0
2011-02-14 12:05:00,52.88,52.89,52.83,52.83,13700.0,42.0522,42.0602,42.0125,42.0125,13700.0
2011-02-14 12:10:00,52.84,52.85,52.76,52.8,28900.0,42.0204,42.0284,41.9568,41.9886,28900.0
2011-02-14 12:15:00,52.81,52.86,52.81,52.81,21900.0,41.9966,42.0363,41.9966,41.9966,21900.0
2011-02-14 12:20:00,52.81,52.84,52.8,52.8,25900.0,41.9966,42.0204,41.9886,41.9886,25900.0
2011-02-14 12:25:00,52.8,52.81,52.73,52.77,70400.0,41.9886,41.9966,41.9329,41.9648,70400.0
2011-02-14 12:30:00,52.77,52.85,52.77,52.84,13800.0,41.9648,42.0284,41.9648,42.0204,13800.0
2011-02-14 12:35:00,52.84,52.85,52.81,52.83,41300.0,42.0204,42.0284,41.9966,42.0125,41300.0
2011-02-14 12:40:00,52.83,52.89,52.8,52.89,26000.0,42.0125,42.0602,41.9886,42.0602,26000.0
2011-02-14 12:45:00,52.89,52.92,52.81,52.83,34000.0,42.0602,42.084,41.9966,42.0125,34000.0
2011-02-14 12:50:00,52.81,52.81,52.76,52.77,16700.0,41.9966,41.9966,41.9568,41.9648,16700.0
2011-02-14 12:55:00,52.77,52.82,52.68,52.72,30100.0,41.9648,42.0045,41.8932,41.925,30100.0
2011-02-14 13:00:00,52.72,52.77,52.71,52.72,16500.0,41.925,41.9648,41.917,41.925,16500.0
2011-02-14 13:05:00,52.72,52.72,52.6,52.6,45100.0,41.925,41.925,41.8296,41.8296,45100.0
2011-02-14 13:10:00,52.6,52.74,52.6,52.66,53900.0,41.8296,41.9409,41.8296,41.8773,53900.0
2011-02-14 13:15:00,52.65,52.72,52.64,52.7,21100.0,41.8693,41.925,41.8614,41.9091,21100.0
2011-02-14 13:20:00,52.7,52.74,52.62,52.62,33600.0,41.9091,41.9409,41.8455,41.8455,33600.0
2011-02-14 13:25:00,52.63,52.65,52.57,52.58,32400.0,41.8534,41.8693,41.8057,41.8137,32400.0
2011-02-14 13:30:00,52.59,52.65,52.56,52.64,14800.0,41.8216,41.8693,41.7978,41.8614,14800.0
2011-02-14 13:35:00,52.65,52.68,52.64,52.68,17400.0,41.8693,41.8932,41.8614,41.8932,17400.0
2011-02-14 13:40:00,52.68,52.71,52.64,52.67,57300.0,41.8932,41.917,41.8614,41.8852,57300.0
2011-02-14 13:45:00,52.67,52.7,52.64,52.68,17300.0,41.8852,41.9091,41.8614,41.8932,17300.0
2011-02-14 13:50:00,52.69,52.74,52.68,52.71,35300.0,41.9011,41.9409,41.8932,41.917,35300.0
2011-02-14 13:55:00,52.71,52.72,52.65,52.67,24800.0,41.917,41.925,41.8693,41.8852,24800.0
2011-02-14 14:00:00,52.66,52.69,52.64,52.67,36500.0,41.8773,41.9011,41.8614,41.8852,36500.0
2011-02-14 14:05:00,52.67,52.75,52.67,52.71,47700.0,41.8852,41.9489,41.8852,41.917,47700.0
2011-02-14 14:10:00,52.71,52.71,52.63,52.63,26500.0,41.917,41.917,41.8534,41.8534,26500.0
2011-02-14 14:15:00,52.64,52.64,52.57,52.6,26200.0,41.8614,41.8614,41.8057,41.8296,26200.0
2011-02-14 14:20:00,52.59,52.64,52.55,52.57,28200.0,41.8216,41.8614,41.7898,41.8057,28200.0
2011-02-14 14:25:00,52.57,52.62,52.55,52.57,37700.0,41.8057,41.8455,41.7898,41.8057,37700.0
2011-02-14 14:30:00,52.57,52.61,52.53,52.57,51200.0,41.8057,41.8375,41.7739,41.8057,51200.0
2011-02-14 14:35:00,52.56,52.61,52.5,52.55,39500.0,41.7978,41.8375,41.75,41.7898,39500.0
2011-02-14 14:40:00,52.55,52.66,52.54,52.59,54400.0,41.7898,41.8773,41.7819,41.8216,54400.0
2011-02-14 14:45:00,52.59,52.6,52.55,52.58,154500.0,41.8216,41.8296,41.7898,41.8137,154500.0
2011-02-14 14:50:00,52.57,52.61,52.51,52.58,183500.0,41.8057,41.8375,41.758,41.8137,183500.0
2011-02-14 14:55:00,52.57,52.58,52.54,52.57,29100.0,41.8057,41.8137,41.7819,41.8057,29100.0
2011-02-14 15:00:00,52.58,52.6,52.56,52.56,27900.0,41.8137,41.8296,41.7978,41.7978,27900.0
2011-02-14 15:05:00,52.56,52.6,52.51,52.52,54500.0,41.7978,41.8296,41.758,41.7659,54500.0
2011-02-14 15:10:00,52.52,52.59,52.51,52.58,27400.0,41.7659,41.8216,41.758,41.8137,27400.0
2011-02-14 15:15:00,52.59,52.61,52.56,52.58,47200.0,41.8216,41.8375,41.7978,41.8137,47200.0
2011-02-14 15:20:00,52.59,52.64,52.58,52.63,40100.0,41.8216,41.8614,41.8137,41.8534,40100.0
2011-02-14 15:25:00,52.62,52.63,52.5,52.5,45000.0,41.8455,41.8534,41.75,41.75,45000.0
2011-02-14 15:30:00,52.5,52.6,52.48,52.58,45500.0,41.75,41.8296,41.7341,41.8137,45500.0
2011-02-14 15:35:00,52.58,52.63,52.57,52.58,55700.0,41.8137,41.8534,41.8057,41.8137,55700.0
2011-02-14 15:40:00,52.59,52.74,52.59,52.72,76300.0,41.8216,41.9409,41.8216,41.925,76300.0
2011-02-14 15:45:00,52.73,52.84,52.71,52.8,129500.0,41.9329,42.0204,41.917,41.9886,129500.0
2011-02-14 15:50:00,52.8,52.83,52.75,52.82,138900.0,41.9886,42.0125,41.9489,42.0045,138900.0
2011-02-14 15:55:00,52.82,52.82,52.73,52.78,146500.0,42.0045,42.0045,41.9329,41.9727,146500.0
2011-02-15 09:30:00,52.69,52.71,52.4,52.61,111400.0,41.9011,41.917,41.6705,41.8375,111400.0
2011-02-15 09:35:00,52.62,52.87,52.59,52.87,60600.0,41.8455,42.0443,41.8216,42.0443,60600.0
2011-02-15 09:40:00,52.87,52.9,52.64,52.72,77400.0,42.0443,42.0681,41.8614,41.925,77400.0
2011-02-15 09:45:00,52.72,52.87,52.7,52.78,34700.0,41.925,42.0443,41.9091,41.9727,34700.0
2011-02-15 09:50:00,52.81,52.81,52.74,52.75,41100.0,41.9966,41.9966,41.9409,41.9489,41100.0
2011-02-15 09:55:00,52.75,52.81,52.71,52.75,26900.0,41.9489,41.9966,41.917,41.9489,26900.0
2011-02-15 10:00:00,52.75,52.85,52.58,52.63,53800.0,41.9489,42.0284,41.8137,41.8534,53800.0
2011-02-15 10:05:00,52.63,52.71,52.58,52.62,42800.0,41.8534,41.917,41.8137,41.8455,42800.0
2011-02-15 10:10:00,52.61,52.61,52.45,52.48,87100.0,41.8375,41.8375,41.7103,41.7341,87100.0
2011-02-15 10:15:00,52.48,52.55,52.36,52.46,115100.0,41.7341,41.7898,41.6387,41.7182,115100.0
2011-02-15 10:20:00,52.47,52.52,52.45,52.5,67700.0,41.7262,41.7659,41.7103,41.75,67700.0
2011-02-15 10:25:00,52.5,52.57,52.33,52.33,62600.0,41.75,41.8057,41.6149,41.6149,62600.0
2011-02-15 10:30:00,52.3,52.41,52.27,52.36,54800.0,41.591,41.6785,41.5671,41.6387,54800.0
2011-02-15 10:35:00,52.34,52.41,52.28,52.39,27400.0,41.6228,41.6785,41.5751,41.6626,27400.0
2011-02-15 10:40:00,52.39,52.54,52.39,52.54,51000.0,41.6626,41.7819,41.6626,41.7819,51000.0
2011-02-15 10:45:00,52.53,52.55,52.42,52.42,81500.0,41.7739,41.7898,41.6864,41.6864,81500.0
2011-02-15 10:50:00,52.43,52.57,52.42,52.57,21100.0,41.6944,41.8057,41.6864,41.8057,21100.0
2011-02-15 10:55:00,52.57,52.59,52.47,52.54,28200.0,41.8057,41.8216,41.7262,41.7819,28200.0
2011-02-15 11:00:00,52.57,52.64,52.54,52.64,22100.0,41.8057,41.8614,41.7819,41.8614,22100.0
2011-02-15 11:05:00,52.64,52.8,52.63,52.7,61000.0,41.8614,41.9886,41.8534,41.9091,61000.0
2011-02-15 11:10:00,52.72,52.77,52.53,52.53,31500.0,41.925,41.9648,41.7739,41.7739,31500.0
2011-02-15 11:15:00,52.54,52.54,52.49,52.53,16100.0,41.7819,41.7819,41.7421,41.7739,16100.0
2011-02-15 11:20:00,52.53,52.75,52.52,52.69,31900.0,41.7739,41.9489,41.7659,41.9011,31900.0
2011-02-15 11:25:00,52.69,52.78,52.66,52.77,23000.0,41.9011,41.9727,41.8773,41.9648,23000.0
2011-02-15 11:30:00,52.78,52.78,52.67,52.73,38500.0,41.9727,41.9727,41.8852,41.9329,38500.0
2011-02-15 11:35:00,52.73,52.77,52.7,52.76,22200.0,41.9329,41.9648,41.9091,41.9568,22200.0
2011-02-15 11:40:00,52.77,52.79,52.73,52.73,24000.0,41.9648,41.9807,41.9329,41.9329,24000.0
2011-02-15 11:45:00,52.73,52.74,52.58,52.61,32200.0,41.9329,41.9409,41.8137,41.8375,32200.0
2011-02-15 11:50:00,52.61,52.71,52.6,52.71,31300.0,41.8375,41.917,41.8296,41.917,31300.0
2011-02-15 11:55:00,52.71,52.77,52.66,52.69,27200.0,41.917,41.9648,41.8773,41.9011,27200.0
2011-02-15 12:00:00,52.69,52.77,52.64,52.77,35800.0,41.9011,41.9648,41.8614,41.9648,35800.0
2011-02-15 12:05:00,52.77,52.85,52.77,52.83,29800.0,41.9648,42.0284,41.9648,42.0125,29800.0
2011-02-15 12:10:00,52.83,52.89,52.79,52.89,28100.0,42.0125,42.0602,41.9807,42.0602,28100.0
2011-02-15 12:15:00,52.89,52.9,52.82,52.83,30600.0,42.0602,42.0681,42.0045,42.0125,30600.0
2011-02-15 12:20:00,52.83,52.84,52.79,52.83,29900.0,42.0125,42.0204,41.9807,42.0125,29900.0
2011-02-15 12:25:00,52.83,52.89,52.83,52.87,44600.0,42.0125,42.0602,42.0125,42.0443,44600.0
2011-02-15 12:30:00,52.87,52.89,52.86,52.87,10900.0,42.0443,42.0602,42.0363,42.0443,10900.0
2011-02-15 12:35:00,52.88,52.88,52.78,52.79,36100.0,42.0522,42.0522,41.9727,41.9807,36100.0
2011-02-15 12:40:00,52.79,52.82,52.78,52.82,17700.0,41.9807,42.0045,41.9727,42.0045,17700.0
2011-02-15 12:45:00,52.81,52.81,52.68,52.68,27600.0,41.9966,41.9966,41.8932,41.8932,27600.0
2011-02-15 12:50:00,52.68,52.69,52.56,52.57,39800.0,41.8932,41.9011,41.7978,41.8057,39800.0
2011-02-15 12:55:00,52.57,52.58,52.43,52.47,36800.0,41.8057,41.8137,41.6944,41.7262,36800.0
2011-02-15 13:00:00,52.48,52.51,52.46,52.47,28000.0,41.7341,41.758,41.7182,41.7262,28000.0
2011-02-15 13:05:00,52.47,52.48,52.4,52.43,19700.0,41.7262,41.7341,41.6705,41.6944,19700.0
2011-02-15 13:10:00,52.43,52.52,52.41,52.51,35300.0,41.6944,41.7659,41.6785,41.758,35300.0
2011-02-15 13:15:00,52.5,52.64,52.5,52.59,35600.0,41.75,41.8614,41.75,41.8216,35600.0
2011-02-15 13:20:00,52.59,52.59,52.54,52.55,15100.0,41.8216,41.8216,41.7819,41.7898,15100.0
2011-02-15 13:25:00,52.55,52.65,52.55,52.61,27000.0,41.7898,41.8693,41.7898,41.8375,27000.0
2011-02-15 13:30:00,52.61,52.68,52.61,52.66,17900.0,41.8375,41.8932,41.8375,41.8773,17900.0
2011-02-15 13:35:00,52.66,52.69,52.64,52.69,11700.0,41.8773,41.9011,41.8614,41.9011,11700.0
2011-02-15 13:40:00,52.69,52.69,52.6,52.66,20800.0,41.9011,41.9011,41.8296,41.8773,20800.0
2011-02-15 13:45:00,52.65,52.84,52.65,52.75,69900.0,41.8693,42.0204,41.8693,41.9489,69900.0
2011-02-15 13:50:00,52.73,52.73,52.64,52.64,22400.0,41.9329,41.9329,41.8614,41.8614,22400.0
2011-02-15 13:55:00,52.64,52.65,52.6,52.64,33500.0,41.8614,41.8693,41.8296,41.8614,33500.0
2011-02-15 14:00:00,52.64,52.64,52.48,52.48,39200.0,41.8614,41.8614,41.7341,41.7341,39200.0
2011-02-15 14:05:00,52.48,52.51,52.4,52.51,36300.0,41.7341,41.758,41.6705,41.758,36300.0
2011-02-15 14:10:00,52.5,52.62,52.47,52.47,52200.0,41.75,41.8455,41.7262,41.7262,52200.0
2011-02-15 14:15:00,52.47,52.56,52.42,52.55,32600.0,41.7262,41.7978,41.6864,41.7898,32600.0
2011-02-15 14:20:00,52.56,52.58,52.44,52.44,20900.0,41.7978,41.8137,41.7023,41.7023,20900.0
2011-02-15 14:25:00,52.43,52.43,52.26,52.29,93700.0,41.6944,41.6944,41.5592,41.583,93700.0
2011-02-15 14:30:00,52.28,52.35,52.24,52.29,68500.0,41.5751,41.6308,41.5433,41.583,68500.0
2011-02-15 14:35:00,52.28,52.33,52.19,52.19,71800.0,41.5751,41.6149,41.5035,41.5035,71800.0
2011-02-15 14:40:00,52.19,52.29,52.19,52.23,30900.0,41.5035,41.583,41.5035,41.5353,30900.0
2011-02-15 14:45:00,52.23,52.25,52.18,52.2,18300.0,41.5353,41.5512,41.4956,41.5115,18300.0
2011-02-15 14:50:00,52.2,52.22,52.18,52.18,26400.0,41.5115,41.5274,41.4956,41.4956,26400.0
2011-02-15 14:55:00,52.19,52.22,52.19,52.2,40400.0,41.5035,41.5274,41.5035,41.5115,40400.0
2011-02-15 15:00:00,52.2,52.22,52.2,52.21,33300.0,41.5115,41.5274,41.5115,41.5194,33300.0
2011-02-15 15:05:00,52.21,52.26,52.21,52.23,44500.0,41.5194,41.5592,41.5194,41.5353,44500.0
2011-02-15 15:10:00,52.23,52.24,52.16,52.18,33600.0,41.5353,41.5433,41.4797,41.4956,33600.0
2011-02-15 15:15:00,52.17,52.17,52.11,52.12,25100.0,41.4876,41.4876,41.4399,41.4479,25100.0
2011-02-15 15:20:00,52.12,52.15,52.05,52.1,59200.0,41.4479,41.4717,41.3922,41.4319,59200.0
2011-02-15 15:25:00,52.1,52.17,52.07,52.08,76100.0,41.4319,41.4876,41.4081,41.416,76100.0
2011-02-15 15:30:00,52.08,52.15,52.07,52.08,91300.0,41.416,41.4717,41.4081,41.416,91300.0
2011-02-15 15:35:00,52.08,52.09,51.94,51.97,135000.0,41.416,41.424,41.3047,41.3286,135000.0
2011-02-15 15:40:00,51.97,52.0,51.83,51.87,231600.0,41.3286,41.3524,41.2172,41.249,231600.0
2011-02-15 15:45:00,51.86,51.95,51.83,51.92,136000.0,41.2411,41.3127,41.2172,41.2888,136000.0
2011-02-15 15:50:00,51.92,51.96,51.89,51.94,100600.0,41.2888,41.3206,41.2649,41.3047,100600.0
2011-02-15 15:55:00,51.94,52.12,51.94,52.09,234200.0,41.3047,41.4479,41.3047,41.424,234200.0
2011-02-16 09:30:00,52.39,52.4,52.2,52.25,69700.0,41.6626,41.6705,41.5115,41.5512,69700.0
2011-02-16 09:35:00,52.26,52.29,51.86,52.12,62700.0,41.5592,41.583,41.2411,41.4479,62700.0
2011-02-16 09:40:00,52.13,52.16,51.95,52.06,37600.0,41.4558,41.4797,41.3127,41.4001,37600.0
2011-02-16 09:45:00,52.04,52.12,51.96,52.04,34900.0,41.3842,41.4479,41.3206,41.3842,34900.0
2011-02-16 09:50:00,52.05,52.05,51.91,52.0,26400.0,41.3922,41.3922,41.2809,41.3524,26400.0
2011-02-16 09:55:00,51.99,52.18,51.99,52.11,29600.0,41.3445,41.4956,41.3445,41.4399,29600.0
2011-02-16 10:00:00,52.11,52.15,51.91,51.95,25500.0,41.4399,41.4717,41.2809,41.3127,25500.0
2011-02-16 10:05:00,51.95,52.01,51.91,51.98,37200.0,41.3127,41.3604,41.2809,41.3365,37200.0
2011-02-16 10:10:00,52.0,52.1,51.98,52.09,35700.0,41.3524,41.4319,41.3365,41.424,35700.0
2011-02-16 10:15:00,52.1,52.2,52.05,52.05,49000.0,41.4319,41.5115,41.3922,41.3922,49000.0
2011-02-16 10:20:00,52.04,52.06,51.93,51.94,25400.0,41.3842,41.4001,41.2968,41.3047,25400.0
2011-02-16 10:25:00,51.92,51.98,51.92,51.97,20200.0,41.2888,41.3365,41.2888,41.3286,20200.0
2011-02-16 10:30:00,51.97,51.98,51.91,51.97,25100.0,41.3286,41.3365,41.2809,41.3286,25100.0
2011-02-16 10:35:00,51.96,52.06,51.93,52.06,51200.0,41.3206,41.4001,41.2968,41.4001,51200.0
2011-02-16 10:40:00,52.05,52.06,51.92,51.92,72700.0,41.3922,41.4001,41.2888,41.2888,72700.0
2011-02-16 10:45:00,51.94,51.98,51.89,51.96,27100.0,41.3047,41.3365,41.2649,41.3206,27100.0
2011-02-16 10:50:00,51.96,52.0,51.95,51.96,41600.0,41.3206,41.3524,41.3127,41.3206,41600.0
2011-02-16 10:55:00,51.95,52.03,51.93,52.0,19000.0,41.3127,41.3763,41.2968,41.3524,19000.0
2011-02-16 11:00:00,52.0,52.15,52.0,52.13,28000.0,41.3524,41.4717,41.3524,41.4558,28000.0
2011-02-16 11:05:00,52.14,52.14,51.98,52.04,112100.0,41.4638,41.4638,41.3365,41.3842,112100.0
2011-02-16 11:10:00,52.04,52.15,52.04,52.1,54600.0,41.3842,41.4717,41.3842,41.4319,54600.0
2011-02-16 11:15:00,52.1,52.18,52.09,52.1,40600.0,41.4319,41.4956,41.424,41.4319,40600.0
2011-02-16 11:20:00,52.1,52.21,52.07,52.07,63200.0,41.4319,41.5194,41.4081,41.4081,63200.0
2011-02-16 11:25:00,52.09,52.1,52.0,52.04,36500.0,41.424,41.4319,41.3524,41.3842,36500.0
2011-02-16 11:30:00,52.04,52.08,52.0,52.06,28900.0,41.3842,41.416,41.3524,41.4001,28900.0
2011-02-16 11:35:00,52.06,52.12,52.06,52.07,15700.0,41.4001,41.4479,41.4001,41.4081,15700.0
2011-02-16 11:40:00,52.07,52.07,51.96,52.01,26600.0,41.4081,41.4081,41.3206,41.3604,26600.0
2011-02-16 11:45:00,52.01,52.11,52.01,52.1,20400.0,41.3604,41.4399,41.3604,41.4319,20400.0
2011-02-16 11:50:00,52.1,52.14,52.09,52.1,15100.0,41.4319,41.4638,41.424,41.4319,15100.0
2011-02-16 11:55:00,52.09,52.16,52.09,52.13,19300.0,41.424,41.4797,41.424,41.4558,19300.0
2011-02-16 12:00:00,52.13,52.14,51.91,51.91,57400.0,41.4558,41.4638,41.2809,41.2809,57400.0
2011-02-16 12:05:00,51.91,51.93,51.74,51.74,35800.0,41.2809,41.2968,41.1457,41.1457,35800.0
2011-02-16 12:10:00,51.74,51.83,51.74,51.82,58800.0,41.1457,41.2172,41.1457,41.2093,58800.0
2011-02-16 12:15:00,51.82,51.88,51.78,51.78,46900.0,41.2093,41.257,41.1775,41.1775,46900.0
2011-02-16 12:20:00,51.79,51.89,51.77,51.79,135400.0,41.1854,41.2649,41.1695,41.1854,135400.0
2011-02-16 12:25:00,51.79,51.97,51.79,51.95,26800.0,41.1854,41.3286,41.1854,41.3127,26800.0
2011-02-16 12:30:00,51.95,51.97,51.88,51.95,23800.0,41.3127,41.3286,41.257,41.3127,23800.0
2011-02-16 12:35:00,51.96,52.07,51.94,51.98,37600.0,41.3206,41.4081,41.3047,41.3365,37600.0
2011-02-16 12:40:00,51.97,52.04,51.97,52.04,23200.0,41.3286,41.3842,41.3286,41.3842,23200.0
2011-02-16 12:45:00,52.04,52.09,52.02,52.03,20600.0,41.3842,41.424,41.3683,41.3763,20600.0
2011-02-16 12:50:00,52.03,52.03,51.98,51.98,32400.0,41.3763,41.3763,41.3365,41.3365,32400.0
2011-02-16 12:55:00,51.98,52.02,51.96,51.96,36500.0,41.3365,41.3683,41.3206,41.3206,36500.0
2011-02-16 13:00:00,51.97,51.98,51.88,51.95,34100.0,41.3286,41.3365,41.257,41.3127,34100.0
2011-02-16 13:05:00,51.95,52.02,51.95,52.02,45500.0,41.3127,41.3683,41.3127,41.3683,45500.0
2011-02-16 13:10:00,52.03,52.04,51.98,52.03,42100.0,41.3763,41.3842,41.3365,41.3763,42100.0
2011-02-16 13:15:00,52.03,52.06,51.98,51.99,56400.0,41.3763,41.4001,41.3365,41.3445,56400.0
2011-02-16 13:20:00,51.99,52.05,51.99,52.0,13700.0,41.3445,41.3922,41.3445,41.3524,13700.0
2011-02-16 13:25:00,51.99,52.0,51.91,51.92,8200.0,41.3445,41.3524,41.2809,41.2888,8200.0
2011-02-16 13:30:00,51.92,51.99,51.92,51.93,12900.0,41.2888,41.3445,41.2888,41.2968,12900.0
2011-02-16 13:35:00,51.93,51.95,51.92,51.93,18600.0,41.2968,41.3127,41.2888,41.2968,18600.0
2011-02-16 13:40:00,51.93,52.02,51.93,51.98,17400.0,41.2968,41.3683,41.2968,41.3365,17400.0
2011-02-16 13:45:00,51.99,52.07,51.97,52.07,90100.0,41.3445,41.4081,41.3286,41.4081,90100.0
2011-02-16 13:50:00,52.09,52.14,52.08,52.1,18700.0,41.424,41.4638,41.416,41.4319,18700.0
2011-02-16 13:55:00,52.1,52.22,52.08,52.21,81900.0,41.4319,41.5274,41.416,41.5194,81900.0
2011-02-16 14:00:00,52.22,52.25,52.14,52.25,25700.0,41.5274,41.5512,41.4638,41.5512,25700.0
2011-02-16 14:05:00,52.25,52.3,52.2,52.2,25100.0,41.5512,41.591,41.5115,41.5115,25100.0
2011-02-16 14:10:00,52.22,52.23,52.09,52.15,41300.0,41.5274,41.5353,41.424,41.4717,41300.0
2011-02-16 14:15:00,52.15,52.28,52.15,52.18,25900.0,41.4717,41.5751,41.4717,41.4956,25900.0
2011-02-16 14:20:00,52.17,52.26,52.16,52.24,15800.0,41.4876,41.5592,41.4797,41.5433,15800.0
2011-02-16 14:25:00,52.25,52.27,52.22,52.22,12500.0,41.5512,41.5671,41.5274,41.5274,12500.0
2011-02-16 14:30:00,52.22,52.3,52.22,52.28,22100.0,41.5274,41.591,41.5274,41.5751,22100.0
2011-02-16 14:35:00,52.29,52.37,52.28,52.35,44000.0,41.583,41.6467,41.5751,41.6308,44000.0
2011-02-16 14:40:00,52.34,52.38,52.3,52.31,38200.0,41.6228,41.6546,41.591,41.5989,38200.0
2011-02-16 14:45:00,52.32,52.32,52.22,52.26,60100.0,41.6069,41.6069,41.5274,41.5592,60100.0
2011-02-16 14:50:00,52.26,52.27,52.22,52.24,27700.0,41.5592,41.5671,41.5274,41.5433,27700.0
2011-02-16 14:55:00,52.24,52.26,52.2,52.23,28600.0,41.5433,41.5592,41.5115,41.5353,28600.0
2011-02-16 15:00:00,52.23,52.25,52.18,52.22,28600.0,41.5353,41.5512,41.4956,41.5274,28600.0
2011-02-16 15:05:00,52.22,52.26,52.22,52.24,33400.0,41.5274,41.5592,41.5274,41.5433,33400.0
2011-02-16 15:10:00,52.25,52.25,52.2,52.24,33900.0,41.5512,41.5512,41.5115,41.5433,33900.0
2011-02-16 15:15:00,52.24,52.26,52.11,52.12,44800.0,41.5433,41.5592,41.4399,41.4479,44800.0
2011-02-16 15:20:00,52.11,52.12,52.05,52.1,69500.0,41.4399,41.4479,41.3922,41.4319,69500.0
2011-02-16 15:25:00,52.11,52.11,52.03,52.07,54200.0,41.4399,41.4399,41.3763,41.4081,54200.0
2011-02-16 15:30:00,52.08,52.21,52.07,52.2,111000.0,41.416,41.5194,41.4081,41.5115,111000.0
2011-02-16 15:35:00,52.2,52.23,52.14,52.16,93800.0,41.5115,41.5353,41.4638,41.4797,93800.0
2011-02-16 15:40:00,52.15,52.18,52.11,52.18,67400.0,41.4717,41.4956,41.4399,41.4956,67400.0
2011-02-16 15:45:00,52.18,52.23,52.17,52.17,143200.0,41.4956,41.5353,41.4876,41.4876,143200.0
2011-02-16 15:50:00,52.17,52.21,52.07,52.09,125800.0,41.4876,41.5194,41.4081,41.424,125800.0
2011-02-16 15:55:00,52.08,52.14,52.06,52.1,223600.0,41.416,41.4638,41.4001,41.4319,223600.0
2011-02-17 09:30:00,51.99,52.17,51.81,51.82,45800.0,41.3445,41.4876,41.2013,41.2093,45800.0
2011-02-17 09:35:00,51.83,51.88,51.81,51.88,18800.0,41.2172,41.257,41.2013,41.257,18800.0
2011-02-17 09:40:00,51.88,51.94,51.8,51.84,24600.0,41.257,41.3047,41.1934,41.2252,24600.0
2011-02-17 09:45:00,51.85,51.89,51.81,51.84,46000.0,41.2331,41.2649,41.2013,41.2252,46000.0
2011-02-17 09:50:00,51.86,51.96,51.84,51.95,90800.0,41.2411,41.3206,41.2252,41.3127,90800.0
2011-02-17 09:55:00,51.95,52.01,51.86,51.87,88600.0,41.3127,41.3604,41.2411,41.249,88600.0
2011-02-17 10:00:00,51.85,52.03,51.85,52.0,46900.0,41.2331,41.3763,41.2331,41.3524,46900.0
2011-02-17 10:05:00,51.99,52.02,51.93,51.99,51000.0,41.3445,41.3683,41.2968,41.3445,51000.0
2011-02-17 10:10:00,51.98,52.02,51.92,51.96,17200.0,41.3365,41.3683,41.2888,41.3206,17200.0
2011-02-17 10:15:00,51.94,51.95,51.81,51.81,63800.0,41.3047,41.3127,41.2013,41.2013,63800.0
2011-02-17 10:20:00,51.82,52.02,51.77,51.97,40800.0,41.2093,41.3683,41.1695,41.3286,40800.0
2011-02-17 10:25:00,51.97,51.98,51.91,51.98,49900.0,41.3286,41.3365,41.2809,41.3365,49900.0
2011-02-17 10:30:00,51.97,52.0,51.91,51.96,33900.0,41.3286,41.3524,41.2809,41.3206,33900.0
2011-02-17 10:35:00,51.96,52.03,51.96,51.97,17800.0,41.3206,41.3763,41.3206,41.3286,17800.0
2011-02-17 10:40:00,51.98,52.06,51.95,52.04,34400.0,41.3365,41.4001,41.3127,41.3842,34400.0
2011-02-17 10:45:00,52.06,52.13,52.05,52.08,23900.0,41.4001,41.4558,41.3922,41.416,23900.0
2011-02-17 10:50:00,52.07,52.08,51.98,52.06,33500.0,41.4081,41.416,41.3365,41.4001,33500.0
2011-02-17 10:55:00,52.06,52.06,52.0,52.0,18400.0,41.4001,41.4001,41.3524,41.3524,18400.0
2011-02-17 11:00:00,52.0,52.07,52.0,52.03,10300.0,41.3524,41.4081,41.3524,41.3763,10300.0
2011-02-17 11:05:00,52.02,52.04,52.0,52.0,10200.0,41.3683,41.3842,41.3524,41.3524,10200.0
2011-02-17 11:10:00,52.0,52.1,51.89,52.07,32100.0,41.3524,41.4319,41.2649,41.4081,32100.0
2011-02-17 11:15:00,52.07,52.09,51.99,52.06,11700.0,41.4081,41.424,41.3445,41.4001,11700.0
2011-02-17 11:20:00,52.06,52.1,51.96,52.1,31500.0,41.4001,41.4319,41.3206,41.4319,31500.0
2011-02-17 11:25:00,52.1,52.19,52.08,52.19,17500.0,41.4319,41.5035,41.416,41.5035,17500.0
2011-02-17 11:30:00,52.19,52.37,52.18,52.27,53600.0,41.5035,41.6467,41.4956,41.5671,53600.0
2011-02-17 11:35:00,52.27,52.32,52.23,52.25,8900.0,41.5671,41.6069,41.5353,41.5512,8900.0
2011-02-17 11:40:00,52.23,52.26,52.21,52.23,17000.0,41.5353,41.5592,41.5194,41.5353,17000.0
2011-02-17 11:45:00,52.23,52.29,52.2,52.26,5900.0,41.5353,41.583,41.5115,41.5592,5900.0
2011-02-17 11:50:00,52.27,52.3,52.22,52.3,22500.0,41.5671,41.591,41.5274,41.591,22500.0
2011-02-17 11:55:00,52.29,52.34,52.26,52.32,18400.0,41.583,41.6228,41.5592,41.6069,18400.0
2011-02-17 12:00:00,52.3,52.35,52.28,52.35,39200.0,41.591,41.6308,41.5751,41.6308,39200.0
2011-02-17 12:05:00,52.35,52.35,52.33,52.35,51500.0,41.6308,41.6308,41.6149,41.6308,51500.0
2011-02-17 12:10:00,52.34,52.35,52.28,52.29,23200.0,41.6228,41.6308,41.5751,41.583,23200.0
2011-02-17 12:15:00,52.3,52.32,52.27,52.28,7700.0,41.591,41.6069,41.5671,41.5751,7700.0
2011-02-17 12:20:00,52.28,52.29,52.26,52.27,8400.0,41.5751,41.583,41.5592,41.5671,8400.0
2011-02-17 12:25:00,52.27,52.29,52.26,52.28,10800.0,41.5671,41.583,41.5592,41.5751,10800.0
2011-02-17 12:30:00,52.27,52.4,52.27,52.34,26700.0,41.5671,41.6705,41.5671,41.6228,26700.0
2011-02-17 12:35:00,52.34,52.35,52.32,52.35,7900.0,41.6228,41.6308,41.6069,41.6308,7900.0
2011-02-17 12:40:00,52.35,52.35,52.32,52.35,9400.0,41.6308,41.6308,41.6069,41.6308,9400.0
2011-02-17 12:45:00,52.35,52.35,52.32,52.32,9000.0,41.6308,41.6308,41.6069,41.6069,9000.0
2011-02-17 12:50:00,52.32,52.33,52.26,52.3,16600.0,41.6069,41.6149,41.5592,41.591,16600.0
2011-02-17 12:55:00,52.3,52.34,52.26,52.28,18200.0,41.591,41.6228,41.5592,41.5751,18200.0
2011-02-17 13:00:00,52.28,52.34,52.28,52.32,16300.0,41.5751,41.6228,41.5751,41.6069,16300.0
2011-02-17 13:05:00,52.32,52.4,52.32,52.37,17600.0,41.6069,41.6705,41.6069,41.6467,17600.0
2011-02-17 13:10:00,52.37,52.39,52.29,52.3,28500.0,41.6467,41.6626,41.583,41.591,28500.0
2011-02-17 13:15:00,52.29,52.36,52.29,52.33,27600.0,41.583,41.6387,41.583,41.6149,27600.0
2011-02-17 13:20:00,52.35,52.37,52.3,52.3,22500.0,41.6308,41.6467,41.591,41.591,22500.0
2011-02-17 13:25:00,52.3,52.32,52.27,52.3,16700.0,41.591,41.6069,41.5671,41.591,16700.0
2011-02-17 13:30:00,52.31,52.33,52.29,52.29,13500.0,41.5989,41.6149,41.583,41.583,13500.0
2011-02-17 13:35:00,52.29,52.31,52.28,52.28,18300.0,41.583,41.5989,41.5751,41.5751,18300.0
2011-02-17 13:40:00,52.28,52.29,52.23,52.24,21800.0,41.5751,41.583,41.5353,41.5433,21800.0
2011-02-17 13:45:00,52.23,52.24,52.2,52.22,16900.0,41.5353,41.5433,41.5115,41.5274,16900.0
2011-02-17 13:50:00,52.23,52.23,52.18,52.18,7300.0,41.5353,41.5353,41.4956,41.4956,7300.0
2011-02-17 13:55:00,52.18,52.18,52.16,52.17,10200.0,41.4956,41.4956,41.4797,41.4876,10200.0
2011-02-17 14:00:00,52.17,52.2,52.17,52.19,18400.0,41.4876,41.5115,41.4876,41.5035,18400.0
2011-02-17 14:05:00,52.19,52.25,52.17,52.24,18800.0,41.5035,41.5512,41.4876,41.5433,18800.0
2011-02-17 14:10:00,52.24,52.25,52.22,52.24,12900.0,41.5433,41.5512,41.5274,41.5433,12900.0
2011-02-17 14:15:00,52.24,52.28,52.22,52.22,29300.0,41.5433,41.5751,41.5274,41.5274,29300.0
2011-02-17 14:20:00,52.23,52.23,52.15,52.16,16300.0,41.5353,41.5353,41.4717,41.4797,16300.0
2011-02-17 14:25:00,52.15,52.15,52.11,52.13,14000.0,41.4717,41.4717,41.4399,41.4558,14000.0
2011-02-17 14:30:00,52.12,52.12,52.11,52.11,15100.0,41.4479,41.4479,41.4399,41.4399,15100.0
2011-02-17 14:35:00,52.12,52.13,52.09,52.11,18600.0,41.4479,41.4558,41.424,41.4399,18600.0
2011-02-17 14:40:00,52.1,52.12,52.08,52.09,37200.0,41.4319,41.4479,41.416,41.424,37200.0
2011-02-17 14:45:00,52.09,52.1,52.04,52.06,17400.0,41.424,41.4319,41.3842,41.4001,17400.0
2011-02-17 14:50:00,52.05,52.09,52.05,52.06,18200.0,41.3922,41.424,41.3922,41.4001,18200.0
2011-02-17 14:55:00,52.06,52.1,52.05,52.08,30800.0,41.4001,41.4319,41.3922,41.416,30800.0
2011-02-17 15:00:00,52.09,52.11,52.08,52.09,24100.0,41.424,41.4399,41.416,41.424,24100.0
2011-02-17 15:05:00,52.09,52.12,52.08,52.12,19900.0,41.424,41.4479,41.416,41.4479,19900.0
2011-02-17 15:10:00,52.12,52.12,52.08,52.1,29400.0,41.4479,41.4479,41.416,41.4319,29400.0
2011-02-17 15:15:00,52.1,52.13,52.09,52.12,22800.0,41.4319,41.4558,41.424,41.4479,22800.0
2011-02-17 15:20:00,52.13,52.15,52.11,52.14,22800.0,41.4558,41.4717,41.4399,41.4638,22800.0
2011-02-17 15:25:00,52.15,52.2,52.12,52.14,31700.0,41.4717,41.5115,41.4479,41.4638,31700.0
2011-02-17 15:30:00,52.15,52.21,52.14,52.16,55400.0,41.4717,41.5194,41.4638,41.4797,55400.0
2011-02-17 15:35:00,52.16,52.19,52.13,52.13,30700.0,41.4797,41.5035,41.4558,41.4558,30700.0
2011-02-17 15:40:00,52.13,52.21,52.12,52.19,58900.0,41.4558,41.5194,41.4479,41.5035,58900.0
2011-02-17 15:45:00,52.19,52.22,52.16,52.19,60600.0,41.5035,41.5274,41.4797,41.5035,60600.0
2011-02-17 15:50:00,52.18,52.2,52.13,52.16,60200.0,41.4956,41.5115,41.4558,41.4797,60200.0
2011-02-17 15:55:00,52.16,52.19,52.11,52.11,128200.0,41.4797,41.5035,41.4399,41.4399,128200.0
2011-02-18 09:30:00,52.3,52.37,51.95,52.21,384400.0,41.591,41.6467,41.3127,41.5194,384400.0
2011-02-18 09:35:00,52.21,52.3,52.15,52.3,28900.0,41.5194,41.591,41.4717,41.591,28900.0
2011-02-18 09:40:00,52.28,52.3,52.11,52.19,24300.0,41.5751,41.591,41.4399,41.5035,24300.0
2011-02-18 09:45:00,52.2,52.23,52.12,52.21,34000.0,41.5115,41.5353,41.4479,41.5194,34000.0
2011-02-18 09:50:00,52.22,52.22,52.11,52.11,18700.0,41.5274,41.5274,41.4399,41.4399,18700.0
2011-02-18 09:55:00,52.11,52.11,52.02,52.03,18100.0,41.4399,41.4399,41.3683,41.3763,18100.0
2011-02-18 10:00:00,52.04,52.11,52.02,52.05,10500.0,41.3842,41.4399,41.3683,41.3922,10500.0
2011-02-18 10:05:00,52.04,52.05,51.84,51.87,35300.0,41.3842,41.3922,41.2252,41.249,35300.0
2011-02-18 10:10:00,51.88,51.94,51.79,51.82,23100.0,41.257,41.3047,41.1854,41.2093,23100.0
2011-02-18 10:15:00,51.81,51.83,51.67,51.76,36000.0,41.2013,41.2172,41.09,41.1616,36000.0
2011-02-18 10:20:00,51.78,51.86,51.77,51.82,24700.0,41.1775,41.2411,41.1695,41.2093,24700.0
2011-02-18 10:25:00,51.84,51.99,51.8,51.92,52500.0,41.2252,41.3445,41.1934,41.2888,52500.0
2011-02-18 10:30:00,51.92,51.99,51.89,51.93,32800.0,41.2888,41.3445,41.2649,41.2968,32800.0
2011-02-18 10:35:00,51.92,52.03,51.87,52.0,39100.0,41.2888,41.3763,41.249,41.3524,39100.0
2011-02-18 10:40:00,51.99,52.13,51.96,52.06,38100.0,41.3445,41.4558,41.3206,41.4001,38100.0
2011-02-18 10:45:00,52.06,52.12,52.0,52.07,46100.0,41.4001,41.4479,41.3524,41.4081,46100.0
2011-02-18 10:50:00,52.06,52.14,52.02,52.1,18200.0,41.4001,41.4638,41.3683,41.4319,18200.0
2011-02-18 10:55:00,52.1,52.18,52.1,52.15,21400.0,41.4319,41.4956,41.4319,41.4717,21400.0
2011-02-18 11:00:00,52.13,52.3,52.12,52.28,40000.0,41.4558,41.591,41.4479,41.5751,40000.0
2011-02-18 11:05:00,52.28,52.3,52.19,52.28,29800.0,41.5751,41.591,41.5035,41.5751,29800.0
2011-02-18 11:10:00,52.28,52.3,52.21,52.25,28600.0,41.5751,41.591,41.5194,41.5512,28600.0
2011-02-18 11:15:00,52.25,52.25,52.18,52.25,9400.0,41.5512,41.5512,41.4956,41.5512,9400.0
2011-02-18 11:20:00,52.25,52.31,52.25,52.27,28400.0,41.5512,41.5989,41.5512,41.5671,28400.0
2011-02-18 11:25:00,52.27,52.3,52.25,52.28,14800.0,41.5671,41.591,41.5512,41.5751,14800.0
2011-02-18 11:30:00,52.28,52.4,52.27,52.38,63400.0,41.5751,41.6705,41.5671,41.6546,63400.0
2011-02-18 11:35:00,52.38,52.44,52.33,52.39,30900.0,41.6546,41.7023,41.6149,41.6626,30900.0
2011-02-18 11:40:00,52.38,52.44,52.38,52.41,27500.0,41.6546,41.7023,41.6546,41.6785,27500.0
2011-02-18 11:45:00,52.4,52.41,52.32,52.35,35600.0,41.6705,41.6785,41.6069,41.6308,35600.0
2011-02-18 11:50:00,52.36,52.38,52.33,52.37,20400.0,41.6387,41.6546,41.6149,41.6467,20400.0
2011-02-18 11:55:00,52.38,52.47,52.38,52.46,19800.0,41.6546,41.7262,41.6546,41.7182,19800.0
2011-02-18 12:00:00,52.45,52.69,52.44,52.69,97900.0,41.7103,41.9011,41.7023,41.9011,97900.0
2011-02-18 12:05:00,52.68,52.69,52.62,52.69,36700.0,41.8932,41.9011,41.8455,41.9011,36700.0
2011-02-18 12:10:00,52.69,52.83,52.69,52.69,92100.0,41.9011,42.0125,41.9011,41.9011,92100.0
2011-02-18 12:15:00,52.7,52.98,52.65,52.77,213300.0,41.9091,42.1318,41.8693,41.9648,213300.0
2011-02-18 12:20:00,52.77,52.78,52.68,52.71,16800.0,41.9648,41.9727,41.8932,41.917,16800.0
2011-02-18 12:25:00,52.71,52.87,52.69,52.79,26700.0,41.917,42.0443,41.9011,41.9807,26700.0
2011-02-18 12:30:00,52.79,52.86,52.77,52.83,22100.0,41.9807,42.0363,41.9648,42.0125,22100.0
2011-02-18 12:35:00,52.82,52.92,52.75,52.83,27600.0,42.0045,42.084,41.9489,42.0125,27600.0
2011-02-18 12:40:00,52.83,52.83,52.69,52.79,49300.0,42.0125,42.0125,41.9011,41.9807,49300.0
2011-02-18 12:45:00,52.79,52.85,52.76,52.84,31600.0,41.9807,42.0284,41.9568,42.0204,31600.0
2011-02-18 12:50:00,52.84,52.87,52.79,52.85,22000.0,42.0204,42.0443,41.9807,42.0284,22000.0
2011-02-18 12:55:00,52.85,52.88,52.81,52.83,27400.0,42.0284,42.0522,41.9966,42.0125,27400.0
2011-02-18 13:00:00,52.82,52.85,52.78,52.79,97700.0,42.0045,42.0284,41.9727,41.9807,97700.0
2011-02-18 13:05:00,52.8,52.83,52.76,52.81,53600.0,41.9886,42.0125,41.9568,41.9966,53600.0
2011-02-18 13:10:00,52.8,52.81,52.77,52.79,24800.0,41.9886,41.9966,41.9648,41.9807,24800.0
2011-02-18 13:15:00,52.78,52.81,52.75,52.8,51600.0,41.9727,41.9966,41.9489,41.9886,51600.0
2011-02-18 13:20:00,52.8,52.81,52.74,52.79,66600.0,41.9886,41.9966,41.9409,41.9807,66600.0
2011-02-18 13:25:00,52.79,52.8,52.67,52.71,42900.0,41.9807,41.9886,41.8852,41.917,42900.0
2011-02-18 13:30:00,52.72,52.73,52.66,52.66,26000.0,41.925,41.9329,41.8773,41.8773,26000.0
2011-02-18 13:35:00,52.68,52.7,52.62,52.68,19500.0,41.8932,41.9091,41.8455,41.8932,19500.0
2011-02-18 13:40:00,52.68,52.69,52.61,52.65,28100.0,41.8932,41.9011,41.8375,41.8693,28100.0
2011-02-18 13:45:00,52.65,52.68,52.57,52.6,33600.0,41.8693,41.8932,41.8057,41.8296,33600.0
2011-02-18 13:50:00,52.61,52.7,52.61,52.68,36400.0,41.8375,41.9091,41.8375,41.8932,36400.0
2011-02-18 13:55:00,52.68,52.77,52.61,52.77,26300.0,41.8932,41.9648,41.8375,41.9648,26300.0
2011-02-18 14:00:00,52.76,52.77,52.67,52.68,33100.0,41.9568,41.9648,41.8852,41.8932,33100.0
2011-02-18 14:05:00,52.68,52.69,52.63,52.65,40400.0,41.8932,41.9011,41.8534,41.8693,40400.0
2011-02-18 14:10:00,52.65,52.66,52.6,52.61,30900.0,41.8693,41.8773,41.8296,41.8375,30900.0
2011-02-18 14:15:00,52.61,52.61,52.52,52.56,54500.0,41.8375,41.8375,41.7659,41.7978,54500.0
2011-02-18 14:20:00,52.55,52.56,52.44,52.44,54300.0,41.7898,41.7978,41.7023,41.7023,54300.0
2011-02-18 14:25:00,52.45,52.49,52.39,52.49,47800.0,41.7103,41.7421,41.6626,41.7421,47800.0
2011-02-18 14:30:00,52.48,52.5,52.43,52.5,20200.0,41.7341,41.75,41.6944,41.75,20200.0
2011-02-18 14:35:00,52.5,52.56,52.47,52.47,42500.0,41.75,41.7978,41.7262,41.7262,42500.0
2011-02-18 14:40:00,52.47,52.54,52.47,52.52,26400.0,41.7262,41.7819,41.7262,41.7659,26400.0
2011-02-18 14:45:00,52.54,52.65,52.54,52.62,49800.0,41.7819,41.8693,41.7819,41.8455,49800.0
2011-02-18 14:50:00,52.63,52.68,52.6,52.65,30200.0,41.8534,41.8932,41.8296,41.8693,30200.0
2011-02-18 14:55:00,52.65,52.65,52.6,52.65,27800.0,41.8693,41.8693,41.8296,41.8693,27800.0
2011-02-18 15:00:00,52.65,52.66,52.61,52.64,26600.0,41.8693,41.8773,41.8375,41.8614,26600.0
2011-02-18 15:05:00,52.64,52.67,52.62,52.63,35000.0,41.8614,41.8852,41.8455,41.8534,35000.0
2011-02-18 15:10:00,52.64,52.67,52.61,52.66,25500.0,41.8614,41.8852,41.8375,41.8773,25500.0
2011-02-18 15:15:00,52.67,52.67,52.61,52.63,30900.0,41.8852,41.8852,41.8375,41.8534,30900.0
2011-02-18 15:20:00,52.62,52.68,52.56,52.68,52400.0,41.8455,41.8932,41.7978,41.8932,52400.0
2011-02-18 15:25:00,52.68,52.68,52.61,52.62,33400.0,41.8932,41.8932,41.8375,41.8455,33400.0
2011-02-18 15:30:00,52.61,52.64,52.51,52.56,73600.0,41.8375,41.8614,41.758,41.7978,73600.0
2011-02-18 15:35:00,52.56,52.6,52.53,52.56,33500.0,41.7978,41.8296,41.7739,41.7978,33500.0
2011-02-18 15:40:00,52.56,52.61,52.55,52.61,42100.0,41.7978,41.8375,41.7898,41.8375,42100.0
2011-02-18 15:45:00,52.61,52.7,52.59,52.61,99800.0,41.8375,41.9091,41.8216,41.8375,99800.0
2011-02-18 15:50:00,52.6,52.66,52.6,52.62,68100.0,41.8296,41.8773,41.8296,41.8455,68100.0
2011-02-18 15:55:00,52.62,52.7,52.62,52.68,146400.0,41.8455,41.9091,41.8455,41.8932,146400.0
2011-02-22 09:30:00,51.97,52.0,51.71,51.73,206000.0,41.3286,41.3524,41.1218,41.1377,206000.0
2011-02-22 09:35:00,51.72,51.93,51.58,51.88,212200.0,41.1298,41.2968,41.0184,41.257,212200.0
2011-02-22 09:40:00,51.88,51.88,51.43,51.49,79300.0,41.257,41.257,40.8991,40.9469,79300.0
2011-02-22 09:45:00,51.51,51.64,51.44,51.59,41400.0,40.9628,41.0661,40.9071,41.0264,41400.0
2011-02-22 09:50:00,51.6,51.82,51.6,51.69,57600.0,41.0343,41.2093,41.0343,41.1059,57600.0
2011-02-22 09:55:00,51.7,51.75,51.64,51.75,32500.0,41.1139,41.1536,41.0661,41.1536,32500.0
2011-02-22 10:00:00,51.78,51.82,51.65,51.74,127600.0,41.1775,41.2093,41.0741,41.1457,127600.0
2011-02-22 10:05:00,51.74,52.01,51.7,52.0,69100.0,41.1457,41.3604,41.1139,41.3524,69100.0
2011-02-22 10:10:00,52.01,52.19,51.99,52.13,48200.0,41.3604,41.5035,41.3445,41.4558,48200.0
2011-02-22 10:15:00,52.14,52.39,52.08,52.17,38200.0,41.4638,41.6626,41.416,41.4876,38200.0
2011-02-22 10:20:00,52.13,52.14,51.97,52.04,24300.0,41.4558,41.4638,41.3286,41.3842,24300.0
2011-02-22 10:25:00,52.03,52.03,51.89,51.92,12200.0,41.3763,41.3763,41.2649,41.2888,12200.0
2011-02-22 10:30:00,51.92,51.95,51.83,51.84,23300.0,41.2888,41.3127,41.2172,41.2252,23300.0
2011-02-22 10:35:00,51.85,51.97,51.84,51.86,22100.0,41.2331,41.3286,41.2252,41.2411,22100.0
2011-02-22 10:40:00,51.86,51.9,51.79,51.86,29600.0,41.2411,41.2729,41.1854,41.2411,29600.0
2011-02-22 10:45:00,51.87,51.91,51.78,51.81,33900.0,41.249,41.2809,41.1775,41.2013,33900.0
2011-02-22 10:50:00,51.81,51.91,51.8,51.89,19400.0,41.2013,41.2809,41.1934,41.2649,19400.0
2011-02-22 10:55:00,51.9,51.93,51.8,51.81,33400.0,41.2729,41.2968,41.1934,41.2013,33400.0
2011-02-22 11:00:00,51.81,51.82,51.75,51.81,42900.0,41.2013,41.2093,41.1536,41.2013,42900.0
2011-02-22 11:05:00,51.81,51.83,51.75,51.79,150300.0,41.2013,41.2172,41.1536,41.1854,150300.0
2011-02-22 11:10:00,51.79,51.8,51.68,51.69,24400.0,41.1854,41.1934,41.0979,41.1059,24400.0
2011-02-22 11:15:00,51.7,51.71,51.66,51.68,37500.0,41.1139,41.1218,41.082,41.0979,37500.0
2011-02-22 11:20:00,51.68,51.68,51.5,51.5,70300.0,41.0979,41.0979,40.9548,40.9548,70300.0
2011-02-22 11:25:00,51.5,51.5,51.36,51.44,44900.0,40.9548,40.9548,40.8435,40.9071,44900.0
2011-02-22 11:30:00,51.45,51.45,51.3,51.33,34300.0,40.915,40.915,40.7958,40.8196,34300.0
2011-02-22 11:35:00,51.33,51.35,51.24,51.29,42100.0,40.8196,40.8355,40.748,40.7878,42100.0
2011-02-22 11:40:00,51.28,51.4,51.26,51.38,114300.0,40.7799,40.8753,40.7639,40.8594,114300.0
2011-02-22 11:45:00,51.36,51.47,51.32,51.39,92600.0,40.8435,40.9309,40.8117,40.8673,92600.0
2011-02-22 11:50:00,51.39,51.42,51.28,51.42,129400.0,40.8673,40.8912,40.7799,40.8912,129400.0
2011-02-22 11:55:00,51.41,51.5,51.25,51.27,91300.0,40.8832,40.9548,40.756,40.7719,91300.0
2011-02-22 12:00:00,51.27,51.31,51.23,51.26,29000.0,40.7719,40.8037,40.7401,40.7639,29000.0
2011-02-22 12:05:00,51.24,51.32,51.23,51.27,17700.0,40.748,40.8117,40.7401,40.7719,17700.0
2011-02-22 12:10:00,51.27,51.29,51.18,51.2,28500.0,40.7719,40.7878,40.7003,40.7162,28500.0
2011-02-22 12:15:00,51.2,51.3,51.17,51.28,24000.0,40.7162,40.7958,40.6924,40.7799,24000.0
2011-02-22 12:20:00,51.28,51.28,51.18,51.26,23600.0,40.7799,40.7799,40.7003,40.7639,23600.0
2011-02-22 12:25:00,51.25,51.26,51.19,51.24,16900.0,40.756,40.7639,40.7083,40.748,16900.0
2011-02-22 12:30:00,51.26,51.29,51.22,51.22,23900.0,40.7639,40.7878,40.7321,40.7321,23900.0
2011-02-22 12:35:00,51.21,51.26,51.12,51.12,65400.0,40.7242,40.7639,40.6526,40.6526,65400.0
2011-02-22 12:40:00,51.11,51.17,50.89,50.96,62600.0,40.6447,40.6924,40.4697,40.5254,62600.0
2011-02-22 12:45:00,50.97,51.02,50.84,50.85,39100.0,40.5333,40.5731,40.4299,40.4379,39100.0
2011-02-22 12:50:00,50.85,50.93,50.81,50.9,32500.0,40.4379,40.5015,40.4061,40.4777,32500.0
2011-02-22 12:55:00,50.91,50.95,50.81,50.85,45800.0,40.4856,40.5174,40.4061,40.4379,45800.0
2011-02-22 13:00:00,50.85,50.89,50.81,50.87,85300.0,40.4379,40.4697,40.4061,40.4538,85300.0
2011-02-22 13:05:00,50.88,51.0,50.88,51.0,21900.0,40.4618,40.5572,40.4618,40.5572,21900.0
2011-02-22 13:10:00,51.0,51.08,50.98,50.99,104100.0,40.5572,40.6208,40.5413,40.5492,104100.0
2011-02-22 13:15:00,51.0,51.1,51.0,51.04,43100.0,40.5572,40.6367,40.5572,40.589,43100.0
2011-02-22 13:20:00,51.03,51.06,50.91,50.92,124100.0,40.581,40.6049,40.4856,40.4936,124100.0
2011-02-22 13:25:00,50.93,50.98,50.84,50.91,87100.0,40.5015,40.5413,40.4299,40.4856,87100.0
2011-02-22 13:30:00,50.93,50.93,50.71,50.73,87100.0,40.5015,40.5015,40.3266,40.3425,87100.0
2011-02-22 13:35:00,50.74,50.93,50.74,50.89,48000.0,40.3504,40.5015,40.3504,40.4697,48000.0
2011-02-22 13:40:00,50.89,50.92,50.77,50.78,51700.0,40.4697,40.4936,40.3743,40.3822,51700.0
2011-02-22 13:45:00,50.78,50.79,50.7,50.74,44700.0,40.3822,40.3902,40.3186,40.3504,44700.0
2011-02-22 13:50:00,50.74,50.75,50.68,50.71,51500.0,40.3504,40.3584,40.3027,40.3266,51500.0
2011-02-22 13:55:00,50.71,50.71,50.59,50.62,46200.0,40.3266,40.3266,40.2311,40.255,46200.0
2011-02-22 14:00:00,50.62,50.62,50.55,50.56,67000.0,40.255,40.255,40.1993,40.2073,67000.0
2011-02-22 14:05:00,50.57,50.57,50.45,50.51,113900.0,40.2152,40.2152,40.1198,40.1675,113900.0
2011-02-22 14:10:00,50.5,50.52,50.47,50.49,70000.0,40.1596,40.1755,40.1357,40.1516,70000.0
2011-02-22 14:15:00,50.49,50.52,50.48,50.5,88300.0,40.1516,40.1755,40.1437,40.1596,88300.0
2011-02-22 14:20:00,50.49,50.69,50.49,50.69,79000.0,40.1516,40.3107,40.1516,40.3107,79000.0
2011-02-22 14:25:00,50.69,50.76,50.63,50.75,89700.0,40.3107,40.3663,40.2629,40.3584,89700.0
2011-02-22 14:30:00,50.77,50.87,50.75,50.85,95500.0,40.3743,40.4538,40.3584,40.4379,95500.0
2011-02-22 14:35:00,50.86,51.03,50.85,51.01,142000.0,40.4459,40.581,40.4379,40.5651,142000.0
2011-02-22 14:40:00,51.01,51.14,50.98,51.13,94000.0,40.5651,40.6685,40.5413,40.6606,94000.0
2011-02-22 14:45:00,51.13,51.39,51.1,51.35,144300.0,40.6606,40.8673,40.6367,40.8355,144300.0
2011-02-22 14:50:00,51.34,51.34,51.14,51.14,77000.0,40.8276,40.8276,40.6685,40.6685,77000.0
2011-02-22 14:55:00,51.13,51.2,51.07,51.09,76200.0,40.6606,40.7162,40.6129,40.6288,76200.0
2011-02-22 15:00:00,51.1,51.26,51.1,51.22,60000.0,40.6367,40.7639,40.6367,40.7321,60000.0
2011-02-22 15:05:00,51.22,51.26,51.02,51.07,97900.0,40.7321,40.7639,40.5731,40.6129,97900.0
2011-02-22 15:10:00,51.07,51.14,51.03,51.04,42600.0,40.6129,40.6685,40.581,40.589,42600.0
2011-02-22 15:15:00,51.05,51.06,50.91,50.92,90700.0,40.5969,40.6049,40.4856,40.4936,90700.0
2011-02-22 15:20:00,50.92,50.97,50.88,50.91,56800.0,40.4936,40.5333,40.4618,40.4856,56800.0
2011-02-22 15:25:00,50.91,50.91,50.74,50.75,91900.0,40.4856,40.4856,40.3504,40.3584,91900.0
2011-02-22 15:30:00,50.75,50.87,50.75,50.84,76100.0,40.3584,40.4538,40.3584,40.4299,76100.0
2011-02-22 15:35:00,50.84,50.9,50.76,50.81,76800.0,40.4299,40.4777,40.3663,40.4061,76800.0
2011-02-22 15:40:00,50.81,50.92,50.79,50.86,70100.0,40.4061,40.4936,40.3902,40.4459,70100.0
2011-02-22 15:45:00,50.85,50.86,50.67,50.67,205400.0,40.4379,40.4459,40.2948,40.2948,205400.0
2011-02-22 15:50:00,50.67,50.8,50.64,50.77,134500.0,40.2948,40.3981,40.2709,40.3743,134500.0
2011-02-22 15:55:00,50.77,50.77,50.59,50.75,359000.0,40.3743,40.3743,40.2311,40.3584,359000.0
2011-02-23 09:30:00,50.8,50.99,50.73,50.93,51300.0,40.3981,40.5492,40.3425,40.5015,51300.0
2011-02-23 09:35:00,50.94,51.11,50.88,51.03,55200.0,40.5095,40.6447,40.4618,40.581,55200.0
2011-02-23 09:40:00,51.04,51.04,50.74,50.79,49300.0,40.589,40.589,40.3504,40.3902,49300.0
2011-02-23 09:45:00,50.8,50.9,50.69,50.69,71000.0,40.3981,40.4777,40.3107,40.3107,71000.0
2011-02-23 09:50:00,50.7,50.78,50.63,50.65,68300.0,40.3186,40.3822,40.2629,40.2789,68300.0
2011-02-23 09:55:00,50.64,50.69,50.49,50.52,78900.0,40.2709,40.3107,40.1516,40.1755,78900.0
2011-02-23 10:00:00,50.52,50.63,50.51,50.55,39500.0,40.1755,40.2629,40.1675,40.1993,39500.0
2011-02-23 10:05:00,50.56,50.56,50.33,50.37,91800.0,40.2073,40.2073,40.0244,40.0562,91800.0
2011-02-23 10:10:00,50.37,50.39,50.25,50.25,70600.0,40.0562,40.0721,39.9608,39.9608,70600.0
2011-02-23 10:15:00,50.25,50.32,50.23,50.25,63100.0,39.9608,40.0164,39.9449,39.9608,63100.0
2011-02-23 10:20:00,50.24,50.26,50.17,50.21,85900.0,39.9528,39.9687,39.8971,39.9289,85900.0
2011-02-23 10:25:00,50.2,50.21,50.05,50.12,52200.0,39.921,39.9289,39.8017,39.8574,52200.0
2011-02-23 10:30:00,50.12,50.25,50.1,50.22,81800.0,39.8574,39.9608,39.8415,39.9369,81800.0
2011-02-23 10:35:00,50.21,50.21,50.04,50.04,88000.0,39.9289,39.9289,39.7938,39.7938,88000.0
2011-02-23 10:40:00,50.03,50.03,49.89,49.92,114000.0,39.7858,39.7858,39.6745,39.6983,114000.0
2011-02-23 10:45:00,49.93,50.02,49.89,50.01,63500.0,39.7063,39.7779,39.6745,39.7699,63500.0
2011-02-23 10:50:00,50.01,50.16,50.0,50.03,65800.0,39.7699,39.8892,39.7619,39.7858,65800.0
2011-02-23 10:55:00,50.03,50.06,49.91,49.94,48800.0,39.7858,39.8097,39.6904,39.7142,48800.0
2011-02-23 11:00:00,49.97,50.0,49.9,49.97,57900.0,39.7381,39.7619,39.6824,39.7381,57900.0
2011-02-23 11:05:00,49.97,50.17,49.97,50.09,48500.0,39.7381,39.8971,39.7381,39.8335,48500.0
2011-02-23 11:10:00,50.09,50.15,50.03,50.06,81600.0,39.8335,39.8812,39.7858,39.8097,81600.0
2011-02-23 11:15:00,50.04,50.05,49.98,50.01,58700.0,39.7938,39.8017,39.746,39.7699,58700.0
2011-02-23 11:20:00,50.03,50.09,50.01,50.05,30400.0,39.7858,39.8335,39.7699,39.8017,30400.0
2011-02-23 11:25:00,50.05,50.15,50.0,50.03,19900.0,39.8017,39.8812,39.7619,39.7858,19900.0
2011-02-23 11:30:00,50.04,50.11,49.92,50.1,57300.0,39.7938,39.8494,39.6983,39.8415,57300.0
2011-02-23 11:35:00,50.09,50.15,50.01,50.08,115000.0,39.8335,39.8812,39.7699,39.8256,115000.0
2011-02-23 11:40:00,50.08,50.16,49.95,49.96,43600.0,39.8256,39.8892,39.7222,39.7301,43600.0
2011-02-23 11:45:00,49.95,50.15,49.91,49.92,563100.0,39.7222,39.8812,39.6904,39.6983,563100.0
2011-02-23 11:50:00,49.94,50.09,49.93,50.03,15200.0,39.7142,39.8335,39.7063,39.7858,15200.0
2011-02-23 11:55:00,50.04,50.09,49.96,50.06,85700.0,39.7938,39.8335,39.7301,39.8097,85700.0
2011-02-23 12:00:00,50.08,50.15,50.03,50.07,110800.0,39.8256,39.8812,39.7858,39.8176,110800.0
2011-02-23 12:05:00,50.05,50.09,49.85,49.87,75500.0,39.8017,39.8335,39.6427,39.6586,75500.0
2011-02-23 12:10:00,49.87,49.9,49.85,49.86,31000.0,39.6586,39.6824,39.6427,39.6506,31000.0
2011-02-23 12:15:00,49.86,49.9,49.73,49.73,40000.0,39.6506,39.6824,39.5472,39.5472,40000.0
2011-02-23 12:20:00,49.72,49.94,49.68,49.85,51600.0,39.5393,39.7142,39.5075,39.6427,51600.0
2011-02-23 12:25:00,49.85,49.95,49.82,49.82,32400.0,39.6427,39.7222,39.6188,39.6188,32400.0
2011-02-23 12:30:00,49.83,49.85,49.77,49.81,21700.0,39.6268,39.6427,39.579,39.6109,21700.0
2011-02-23 12:35:00,49.8,49.84,49.77,49.81,31300.0,39.6029,39.6347,39.579,39.6109,31300.0
2011-02-23 12:40:00,49.82,49.82,49.69,49.7,22400.0,39.6188,39.6188,39.5154,39.5234,22400.0
2011-02-23 12:45:00,49.7,49.73,49.68,49.71,33700.0,39.5234,39.5472,39.5075,39.5313,33700.0
2011-02-23 12:50:00,49.72,49.72,49.61,49.65,35200.0,39.5393,39.5393,39.4518,39.4836,35200.0
2011-02-23 12:55:00,49.67,49.7,49.64,49.65,58300.0,39.4995,39.5234,39.4757,39.4836,58300.0
2011-02-23 13:00:00,49.66,49.7,49.62,49.68,48900.0,39.4916,39.5234,39.4598,39.5075,48900.0
2011-02-23 13:05:00,49.68,49.79,49.65,49.65,26200.0,39.5075,39.5949,39.4836,39.4836,26200.0
2011-02-23 13:10:00,49.65,49.66,49.56,49.58,39500.0,39.4836,39.4916,39.412,39.4279,39500.0
2011-02-23 13:15:00,49.59,49.59,49.39,49.44,53800.0,39.4359,39.4359,39.2769,39.3166,53800.0
2011-02-23 13:20:00,49.45,49.77,49.45,49.76,51400.0,39.3246,39.579,39.3246,39.5711,51400.0
2011-02-23 13:25:00,49.76,49.78,49.69,49.76,30300.0,39.5711,39.587,39.5154,39.5711,30300.0
2011-02-23 13:30:00,49.76,49.77,49.65,49.7,32100.0,39.5711,39.579,39.4836,39.5234,32100.0
2011-02-23 13:35:00,49.7,49.94,49.7,49.91,28500.0,39.5234,39.7142,39.5234,39.6904,28500.0
2011-02-23 13:40:00,49.92,49.94,49.8,49.9,34800.0,39.6983,39.7142,39.6029,39.6824,34800.0
2011-02-23 13:45:00,49.92,50.02,49.91,49.94,40500.0,39.6983,39.7779,39.6904,39.7142,40500.0
2011-02-23 13:50:00,49.95,50.1,49.95,50.09,25700.0,39.7222,39.8415,39.7222,39.8335,25700.0
2011-02-23 13:55:00,50.09,50.1,50.0,50.04,18700.0,39.8335,39.8415,39.7619,39.7938,18700.0
2011-02-23 14:00:00,50.04,50.18,50.02,50.17,29000.0,39.7938,39.9051,39.7779,39.8971,29000.0
2011-02-23 14:05:00,50.16,50.21,50.09,50.21,16400.0,39.8892,39.9289,39.8335,39.9289,16400.0
2011-02-23 14:10:00,50.21,50.24,50.11,50.13,27200.0,39.9289,39.9528,39.8494,39.8653,27200.0
2011-02-23 14:15:00,50.14,50.27,50.14,50.26,44000.0,39.8733,39.9767,39.8733,39.9687,44000.0
2011-02-23 14:20:00,50.25,50.42,50.25,50.39,40500.0,39.9608,40.0959,39.9608,40.0721,40500.0
2011-02-23 14:25:00,50.38,50.39,50.27,50.31,46700.0,40.0641,40.0721,39.9767,40.0085,46700.0
2011-02-23 14:30:00,50.3,50.45,50.3,50.39,32500.0,40.0005,40.1198,40.0005,40.0721,32500.0
2011-02-23 14:35:00,50.4,50.44,50.29,50.3,32800.0,40.08,40.1119,39.9926,40.0005,32800.0
2011-02-23 14:40:00,50.29,50.37,50.25,50.27,28700.0,39.9926,40.0562,39.9608,39.9767,28700.0
2011-02-23 14:45:00,50.27,50.34,50.23,50.24,35900.0,39.9767,40.0323,39.9449,39.9528,35900.0
2011-02-23 14:50:00,50.25,50.41,50.24,50.4,36400.0,39.9608,40.088,39.9528,40.08,36400.0
2011-02-23 14:55:00,50.4,50.62,50.38,50.62,42100.0,40.08,40.255,40.0641,40.255,42100.0
2011-02-23 15:00:00,50.62,50.64,50.54,50.6,42400.0,40.255,40.2709,40.1914,40.2391,42400.0
2011-02-23 15:05:00,50.61,50.68,50.53,50.53,43600.0,40.247,40.3027,40.1834,40.1834,43600.0
2011-02-23 15:10:00,50.53,50.54,50.51,50.51,46800.0,40.1834,40.1914,40.1675,40.1675,46800.0
2011-02-23 15:15:00,50.51,50.52,50.44,50.49,40700.0,40.1675,40.1755,40.1119,40.1516,40700.0
2011-02-23 15:20:00,50.5,50.68,50.5,50.61,47800.0,40.1596,40.3027,40.1596,40.247,47800.0
2011-02-23 15:25:00,50.61,50.64,50.5,50.52,33800.0,40.247,40.2709,40.1596,40.1755,33800.0
2011-02-23 15:30:00,50.51,50.52,50.39,50.47,42200.0,40.1675,40.1755,40.0721,40.1357,42200.0
2011-02-23 15:35:00,50.48,50.49,50.36,50.49,45000.0,40.1437,40.1516,40.0482,40.1516,45000.0
2011-02-23 15:40:00,50.49,50.5,50.44,50.46,56500.0,40.1516,40.1596,40.1119,40.1278,56500.0
2011-02-23 15:45:00,50.45,50.46,50.29,50.37,76100.0,40.1198,40.1278,39.9926,40.0562,76100.0
2011-02-23 15:50:00,50.37,50.42,50.31,50.35,63500.0,40.0562,40.0959,40.0085,40.0403,63500.0
2011-02-23 15:55:00,50.34,50.42,50.28,50.35,172600.0,40.0323,40.0959,39.9846,40.0403,172600.0
2011-02-24 09:30:00,50.36,50.36,50.11,50.28,66600.0,40.0482,40.0482,39.8494,39.9846,66600.0
2011-02-24 09:35:00,50.33,50.53,50.33,50.48,43200.0,40.0244,40.1834,40.0244,40.1437,43200.0
2011-02-24 09:40:00,50.5,50.77,50.48,50.73,56200.0,40.1596,40.3743,40.1437,40.3425,56200.0
2011-02-24 09:45:00,50.72,50.88,50.64,50.65,82400.0,40.3345,40.4618,40.2709,40.2789,82400.0
2011-02-24 09:50:00,50.66,50.72,50.52,50.66,50100.0,40.2868,40.3345,40.1755,40.2868,50100.0
2011-02-24 09:55:00,50.65,50.92,50.65,50.92,50100.0,40.2789,40.4936,40.2789,40.4936,50100.0
2011-02-24 10:00:00,50.91,50.92,50.57,50.6,65300.0,40.4856,40.4936,40.2152,40.2391,65300.0
2011-02-24 10:05:00,50.6,50.93,50.58,50.93,41100.0,40.2391,40.5015,40.2232,40.5015,41100.0
2011-02-24 10:10:00,50.92,51.03,50.85,51.01,87500.0,40.4936,40.581,40.4379,40.5651,87500.0
2011-02-24 10:15:00,51.02,51.17,50.94,51.09,66100.0,40.5731,40.6924,40.5095,40.6288,66100.0
2011-02-24 10:20:00,51.08,51.29,51.08,51.25,111600.0,40.6208,40.7878,40.6208,40.756,111600.0
2011-02-24 10:25:00,51.25,51.27,51.15,51.26,91300.0,40.756,40.7719,40.6765,40.7639,91300.0
2011-02-24 10:30:00,51.24,51.25,51.09,51.09,111800.0,40.748,40.756,40.6288,40.6288,111800.0
2011-02-24 10:35:00,51.09,51.13,50.87,50.92,87400.0,40.6288,40.6606,40.4538,40.4936,87400.0
2011-02-24 10:40:00,50.91,50.97,50.87,50.93,27600.0,40.4856,40.5333,40.4538,40.5015,27600.0
2011-02-24 10:45:00,50.94,50.96,50.84,50.87,31300.0,40.5095,40.5254,40.4299,40.4538,31300.0
2011-02-24 10:50:00,50.89,50.93,50.73,50.78,69600.0,40.4697,40.5015,40.3425,40.3822,69600.0
2011-02-24 10:55:00,50.78,50.85,50.65,50.69,48200.0,40.3822,40.4379,40.2789,40.3107,48200.0
2011-02-24 11:00:00,50.71,50.76,50.63,50.63,45800.0,40.3266,40.3663,40.2629,40.2629,45800.0
2011-02-24 11:05:00,50.62,50.68,50.59,50.65,29400.0,40.255,40.3027,40.2311,40.2789,29400.0
2011-02-24 11:10:00,50.65,50.69,50.53,50.53,48800.0,40.2789,40.3107,40.1834,40.1834,48800.0
2011-02-24 11:15:00,50.54,50.69,50.51,50.65,54500.0,40.1914,40.3107,40.1675,40.2789,54500.0
2011-02-24 11:20:00,50.65,50.65,50.53,50.54,27600.0,40.2789,40.2789,40.1834,40.1914,27600.0
2011-02-24 11:25:00,50.55,50.8,50.55,50.77,28400.0,40.1993,40.3981,40.1993,40.3743,28400.0
2011-02-24 11:30:00,50.78,50.78,50.69,50.7,46300.0,40.3822,40.3822,40.3107,40.3186,46300.0
2011-02-24 11:35:00,50.7,50.7,50.52,50.55,44800.0,40.3186,40.3186,40.1755,40.1993,44800.0
2011-02-24 11:40:00,50.54,50.57,50.51,50.51,21100.0,40.1914,40.2152,40.1675,40.1675,21100.0
2011-02-24 11:45:00,50.51,50.51,50.37,50.41,58300.0,40.1675,40.1675,40.0562,40.088,58300.0
2011-02-24 11:50:00,50.42,50.51,50.41,50.5,22200.0,40.0959,40.1675,40.088,40.1596,22200.0
2011-02-24 11:55:00,50.5,50.53,50.44,50.44,19900.0,40.1596,40.1834,40.1119,40.1119,19900.0
2011-02-24 12:00:00,50.44,50.45,50.22,50.31,37000.0,40.1119,40.1198,39.9369,40.0085,37000.0
2011-02-24 12:05:00,50.32,50.36,50.19,50.22,37100.0,40.0164,40.0482,39.913,39.9369,37100.0
2011-02-24 12:10:00,50.21,50.44,50.21,50.41,41600.0,39.9289,40.1119,39.9289,40.088,41600.0
2011-02-24 12:15:00,50.41,50.45,50.38,50.45,20700.0,40.088,40.1198,40.0641,40.1198,20700.0
2011-02-24 12:20:00,50.44,50.45,50.38,50.4,23800.0,40.1119,40.1198,40.0641,40.08,23800.0
2011-02-24 12:25:00,50.38,50.39,50.22,50.22,31700.0,40.0641,40.0721,39.9369,39.9369,31700.0
2011-02-24 12:30:00,50.24,50.32,50.24,50.28,24100.0,39.9528,40.0164,39.9528,39.9846,24100.0
2011-02-24 12:35:00,50.28,50.4,50.28,50.39,26600.0,39.9846,40.08,39.9846,40.0721,26600.0
2011-02-24 12:40:00,50.39,50.39,50.25,50.26,17700.0,40.0721,40.0721,39.9608,39.9687,17700.0
2011-02-24 12:45:00,50.26,50.27,50.17,50.22,25800.0,39.9687,39.9767,39.8971,39.9369,25800.0
2011-02-24 12:50:00,50.21,50.33,50.21,50.33,12500.0,39.9289,40.0244,39.9289,40.0244,12500.0
2011-02-24 12:55:00,50.32,50.37,50.31,50.33,26300.0,40.0164,40.0562,40.0085,40.0244,26300.0
2011-02-24 13:00:00,50.32,50.41,50.28,50.41,30200.0,40.0164,40.088,39.9846,40.088,30200.0
2011-02-24 13:05:00,50.42,50.42,50.31,50.31,18000.0,40.0959,40.0959,40.0085,40.0085,18000.0
2011-02-24 13:10:00,50.28,50.36,50.27,50.28,21700.0,39.9846,40.0482,39.9767,39.9846,21700.0
2011-02-24 13:15:00,50.27,50.39,50.23,50.38,32500.0,39.9767,40.0721,39.9449,40.0641,32500.0
2011-02-24 13:20:00,50.38,50.39,50.31,50.31,20900.0,40.0641,40.0721,40.0085,40.0085,20900.0
2011-02-24 13:25:00,50.29,50.32,50.23,50.32,35100.0,39.9926,40.0164,39.9449,40.0164,35100.0
2011-02-24 13:30:00,50.32,50.41,50.3,50.41,45400.0,40.0164,40.088,40.0005,40.088,45400.0
2011-02-24 13:35:00,50.41,50.45,50.38,50.38,33400.0,40.088,40.1198,40.0641,40.0641,33400.0
2011-02-24 13:40:00,50.38,50.39,50.11,50.12,61300.0,40.0641,40.0721,39.8494,39.8574,61300.0
2011-02-24 13:45:00,50.12,50.16,50.09,50.14,45800.0,39.8574,39.8892,39.8335,39.8733,45800.0
2011-02-24 13:50:00,50.14,50.2,50.09,50.09,27600.0,39.8733,39.921,39.8335,39.8335,27600.0
2011-02-24 13:55:00,50.07,50.08,49.94,50.01,82000.0,39.8176,39.8256,39.7142,39.7699,82000.0
2011-02-24 14:00:00,50.03,50.17,50.03,50.14,41400.0,39.7858,39.8971,39.7858,39.8733,41400.0
2011-02-24 14:05:00,50.14,50.22,50.06,50.22,26800.0,39.8733,39.9369,39.8097,39.9369,26800.0
2011-02-24 14:10:00,50.23,50.41,50.23,50.4,62700.0,39.9449,40.088,39.9449,40.08,62700.0
2011-02-24 14:15:00,50.41,50.46,50.36,50.41,144500.0,40.088,40.1278,40.0482,40.088,144500.0
2011-02-24 14:20:00,50.41,50.41,50.32,50.38,31500.0,40.088,40.088,40.0164,40.0641,31500.0
2011-02-24 14:25:00,50.39,50.56,50.39,50.5,61000.0,40.0721,40.2073,40.0721,40.1596,61000.0
2011-02-24 14:30:00,50.5,50.57,50.41,50.55,47800.0,40.1596,40.2152,40.088,40.1993,47800.0
2011-02-24 14:35:00,50.55,50.57,50.43,50.55,35500.0,40.1993,40.2152,40.1039,40.1993,35500.0
2011-02-24 14:40:00,50.55,50.6,50.5,50.5,67300.0,40.1993,40.2391,40.1596,40.1596,67300.0
2011-02-24 14:45:00,50.49,50.55,50.4,50.48,81800.0,40.1516,40.1993,40.08,40.1437,81800.0
2011-02-24 14:50:00,50.47,50.47,50.36,50.4,33800.0,40.1357,40.1357,40.0482,40.08,33800.0
2011-02-24 14:55:00,50.41,50.49,50.4,50.46,46300.0,40.088,40.1516,40.08,40.1278,46300.0
2011-02-24 15:00:00,50.45,50.49,50.38,50.39,53900.0,40.1198,40.1516,40.0641,40.0721,53900.0
2011-02-24 15:05:00,50.4,50.51,50.37,50.48,80000.0,40.08,40.1675,40.0562,40.1437,80000.0
2011-02-24 15:10:00,50.48,50.52,50.43,50.49,86900.0,40.1437,40.1755,40.1039,40.1516,86900.0
2011-02-24 15:15:00,50.49,50.55,50.48,50.53,47900.0,40.1516,40.1993,40.1437,40.1834,47900.0
2011-02-24 15:20:00,50.53,50.6,50.52,50.58,83800.0,40.1834,40.2391,40.1755,40.2232,83800.0
2011-02-24 15:25:00,50.59,50.65,50.57,50.59,70900.0,40.2311,40.2789,40.2152,40.2311,70900.0
2011-02-24 15:30:00,50.59,50.66,50.58,50.62,110800.0,40.2311,40.2868,40.2232,40.255,110800.0
2011-02-24 15:35:00,50.61,50.61,50.53,50.55,61800.0,40.247,40.247,40.1834,40.1993,61800.0
2011-02-24 15:40:00,50.55,50.57,50.49,50.55,70700.0,40.1993,40.2152,40.1516,40.1993,70700.0
2011-02-24 15:45:00,50.56,50.61,50.49,50.56,68000.0,40.2073,40.247,40.1516,40.2073,68000.0
2011-02-24 15:50:00,50.56,50.58,50.48,50.57,58000.0,40.2073,40.2232,40.1437,40.2152,58000.0
2011-02-24 15:55:00,50.58,50.63,50.5,50.62,230300.0,40.2232,40.2629,40.1596,40.255,230300.0
2011-02-25 09:30:00,50.86,50.94,50.72,50.9,47600.0,40.4459,40.5095,40.3345,40.4777,47600.0
2011-02-25 09:35:00,50.94,50.98,50.82,50.91,62800.0,40.5095,40.5413,40.414,40.4856,62800.0
2011-02-25 09:40:00,50.93,51.03,50.89,50.93,31800.0,40.5015,40.581,40.4697,40.5015,31800.0
2011-02-25 09:45:00,50.92,50.94,50.79,50.88,36600.0,40.4936,40.5095,40.3902,40.4618,36600.0
2011-02-25 09:50:00,50.88,50.89,50.73,50.73,30700.0,40.4618,40.4697,40.3425,40.3425,30700.0
2011-02-25 09:55:00,50.73,50.81,50.64,50.66,44700.0,40.3425,40.4061,40.2709,40.2868,44700.0
2011-02-25 10:00:00,50.66,50.86,50.66,50.8,65900.0,40.2868,40.4459,40.2868,40.3981,65900.0
2011-02-25 10:05:00,50.8,50.82,50.71,50.71,48900.0,40.3981,40.414,40.3266,40.3266,48900.0
2011-02-25 10:10:00,50.71,50.75,50.56,50.59,82100.0,40.3266,40.3584,40.2073,40.2311,82100.0
2011-02-25 10:15:00,50.59,50.7,50.59,50.67,37700.0,40.2311,40.3186,40.2311,40.2948,37700.0
2011-02-25 10:20:00,50.67,50.79,50.64,50.77,53700.0,40.2948,40.3902,40.2709,40.3743,53700.0
2011-02-25 10:25:00,50.75,50.81,50.65,50.68,28300.0,40.3584,40.4061,40.2789,40.3027,28300.0
2011-02-25 10:30:00,50.68,50.74,50.65,50.74,29000.0,40.3027,40.3504,40.2789,40.3504,29000.0
2011-02-25 10:35:00,50.74,50.79,50.72,50.78,15400.0,40.3504,40.3902,40.3345,40.3822,15400.0
2011-02-25 10:40:00,50.77,50.78,50.63,50.63,41300.0,40.3743,40.3822,40.2629,40.2629,41300.0
2011-02-25 10:45:00,50.63,50.73,50.63,50.71,21500.0,40.2629,40.3425,40.2629,40.3266,21500.0
2011-02-25 10:50:00,50.7,50.72,50.59,50.65,30700.0,40.3186,40.3345,40.2311,40.2789,30700.0
2011-02-25 10:55:00,50.65,50.66,50.56,50.65,33800.0,40.2789,40.2868,40.2073,40.2789,33800.0
2011-02-25 11:00:00,50.65,50.69,50.56,50.61,43500.0,40.2789,40.3107,40.2073,40.247,43500.0
2011-02-25 11:05:00,50.6,50.61,50.47,50.52,22900.0,40.2391,40.247,40.1357,40.1755,22900.0
2011-02-25 11:10:00,50.52,50.56,50.48,50.52,23500.0,40.1755,40.2073,40.1437,40.1755,23500.0
2011-02-25 11:15:00,50.52,50.53,50.45,50.46,26200.0,40.1755,40.1834,40.1198,40.1278,26200.0
2011-02-25 11:20:00,50.46,50.47,50.37,50.4,54900.0,40.1278,40.1357,40.0562,40.08,54900.0
2011-02-25 11:25:00,50.4,50.43,50.21,50.22,69500.0,40.08,40.1039,39.9289,39.9369,69500.0
2011-02-25 11:30:00,50.23,50.38,50.21,50.36,15300.0,39.9449,40.0641,39.9289,40.0482,15300.0
2011-02-25 11:35:00,50.36,50.37,50.31,50.35,28600.0,40.0482,40.0562,40.0085,40.0403,28600.0
2011-02-25 11:40:00,50.34,50.34,50.23,50.24,24800.0,40.0323,40.0323,39.9449,39.9528,24800.0
2011-02-25 11:45:00,50.25,50.4,50.25,50.39,27100.0,39.9608,40.08,39.9608,40.0721,27100.0
2011-02-25 11:50:00,50.39,50.42,50.35,50.39,44900.0,40.0721,40.0959,40.0403,40.0721,44900.0
2011-02-25 11:55:00,50.4,50.44,50.38,50.39,26500.0,40.08,40.1119,40.0641,40.0721,26500.0
2011-02-25 12:00:00,50.39,50.44,50.36,50.42,25500.0,40.0721,40.1119,40.0482,40.0959,25500.0
2011-02-25 12:05:00,50.42,50.44,50.34,50.34,25600.0,40.0959,40.1119,40.0323,40.0323,25600.0
2011-02-25 12:10:00,50.33,50.34,50.27,50.29,38300.0,40.0244,40.0323,39.9767,39.9926,38300.0
2011-02-25 12:15:00,50.29,50.34,50.28,50.34,32800.0,39.9926,40.0323,39.9846,40.0323,32800.0
2011-02-25 12:20:00,50.32,50.39,50.32,50.35,23600.0,40.0164,40.0721,40.0164,40.0403,23600.0
2011-02-25 12:25:00,50.35,50.42,50.34,50.39,40500.0,40.0403,40.0959,40.0323,40.0721,40500.0
2011-02-25 12:30:00,50.39,50.4,50.23,50.23,45900.0,40.0721,40.08,39.9449,39.9449,45900.0
2011-02-25 12:35:00,50.23,50.24,50.2,50.21,41800.0,39.9449,39.9528,39.921,39.9289,41800.0
2011-02-25 12:40:00,50.2,50.21,50.1,50.12,53500.0,39.921,39.9289,39.8415,39.8574,53500.0
2011-02-25 12:45:00,50.12,50.2,50.1,50.19,61000.0,39.8574,39.921,39.8415,39.913,61000.0
2011-02-25 12:50:00,50.19,50.2,50.1,50.14,36500.0,39.913,39.921,39.8415,39.8733,36500.0
2011-02-25 12:55:00,50.14,50.2,50.14,50.17,34700.0,39.8733,39.921,39.8733,39.8971,34700.0
2011-02-25 13:00:00,50.17,50.2,50.14,50.14,28200.0,39.8971,39.921,39.8733,39.8733,28200.0
2011-02-25 13:05:00,50.14,50.24,50.14,50.23,71800.0,39.8733,39.9528,39.8733,39.9449,71800.0
2011-02-25 13:10:00,50.23,50.35,50.23,50.34,43900.0,39.9449,40.0403,39.9449,40.0323,43900.0
2011-02-25 13:15:00,50.34,50.42,50.33,50.42,22800.0,40.0323,40.0959,40.0244,40.0959,22800.0
2011-02-25 13:20:00,50.42,50.42,50.35,50.36,50100.0,40.0959,40.0959,40.0403,40.0482,50100.0
2011-02-25 13:25:00,50.35,50.39,50.35,50.37,26200.0,40.0403,40.0721,40.0403,40.0562,26200.0
2011-02-25 13:30:00,50.37,50.37,50.28,50.3,29600.0,40.0562,40.0562,39.9846,40.0005,29600.0
2011-02-25 13:35:00,50.29,50.36,50.29,50.36,22100.0,39.9926,40.0482,39.9926,40.0482,22100.0
2011-02-25 13:40:00,50.37,50.42,50.37,50.42,23600.0,40.0562,40.0959,40.0562,40.0959,23600.0
2011-02-25 13:45:00,50.43,50.45,50.32,50.32,26700.0,40.1039,40.1198,40.0164,40.0164,26700.0
2011-02-25 13:50:00,50.33,50.4,50.3,50.3,23800.0,40.0244,40.08,40.0005,40.0005,23800.0
2011-02-25 13:55:00,50.3,50.31,50.26,50.29,33000.0,40.0005,40.0085,39.9687,39.9926,33000.0
2011-02-25 14:00:00,50.28,50.37,50.28,50.33,42700.0,39.9846,40.0562,39.9846,40.0244,42700.0
2011-02-25 14:05:00,50.32,50.41,50.32,50.4,49600.0,40.0164,40.088,40.0164,40.08,49600.0
2011-02-25 14:10:00,50.4,50.4,50.31,50.31,38300.0,40.08,40.08,40.0085,40.0085,38300.0
2011-02-25 14:15:00,50.31,50.36,50.29,50.33,130100.0,40.0085,40.0482,39.9926,40.0244,130100.0
2011-02-25 14:20:00,50.35,50.41,50.31,50.41,92400.0,40.0403,40.088,40.0085,40.088,92400.0
2011-02-25 14:25:00,50.42,50.44,50.31,50.32,28100.0,40.0959,40.1119,40.0085,40.0164,28100.0
2011-02-25 14:30:00,50.33,50.4,50.32,50.35,20700.0,40.0244,40.08,40.0164,40.0403,20700.0
2011-02-25 14:35:00,50.34,50.34,50.18,50.18,42900.0,40.0323,40.0323,39.9051,39.9051,42900.0
2011-02-25 14:40:00,50.18,50.2,50.16,50.17,51300.0,39.9051,39.921,39.8892,39.8971,51300.0
2011-02-25 14:45:00,50.16,50.23,50.16,50.19,37300.0,39.8892,39.9449,39.8892,39.913,37300.0
2011-02-25 14:50:00,50.18,50.24,50.17,50.2,32800.0,39.9051,39.9528,39.8971,39.921,32800.0
2011-02-25 14:55:00,50.19,50.29,50.17,50.26,41800.0,39.913,39.9926,39.8971,39.9687,41800.0
2011-02-25 15:00:00,50.26,50.27,50.21,50.26,27400.0,39.9687,39.9767,39.9289,39.9687,27400.0
2011-02-25 15:05:00,50.26,50.3,50.25,50.26,37100.0,39.9687,40.0005,39.9608,39.9687,37100.0
2011-02-25 15:10:00,50.25,50.3,50.16,50.18,95900.0,39.9608,40.0005,39.8892,39.9051,95900.0
2011-02-25 15:15:00,50.17,50.18,50.0,50.06,131200.0,39.8971,39.9051,39.7619,39.8097,131200.0
2011-02-25 15:20:00,50.06,50.08,50.04,50.07,52700.0,39.8097,39.8256,39.7938,39.8176,52700.0
2011-02-25 15:25:00,50.07,50.14,50.05,50.11,68600.0,39.8176,39.8733,39.8017,39.8494,68600.0
2011-02-25 15:30:00,50.11,50.12,50.05,50.05,38100.0,39.8494,39.8574,39.8017,39.8017,38100.0
2011-02-25 15:35:00,50.05,50.08,50.0,50.03,64100.0,39.8017,39.8256,39.7619,39.7858,64100.0
2011-02-25 15:40:00,50.02,50.09,50.0,50.05,82800.0,39.7779,39.8335,39.7619,39.8017,82800.0
2011-02-25 15:45:00,50.05,50.16,50.05,50.12,212600.0,39.8017,39.8892,39.8017,39.8574,212600.0
2011-02-25 15:50:00,50.12,50.13,50.06,50.1,156700.0,39.8574,39.8653,39.8097,39.8415,156700.0
2011-02-25 15:55:00,50.11,50.11,49.98,50.0,504100.0,39.8494,39.8494,39.746,39.7619,504100.0
2011-02-28 09:30:00,50.25,50.38,50.16,50.37,96000.0,39.9608,40.0641,39.8892,40.0562,96000.0
2011-02-28 09:35:00,50.35,50.38,50.2,50.37,73600.0,40.0403,40.0641,39.921,40.0562,73600.0
2011-02-28 09:40:00,50.34,50.44,50.15,50.3,65100.0,40.0323,40.1119,39.8812,40.0005,65100.0
2011-02-28 09:45:00,50.3,50.37,50.22,50.33,63900.0,40.0005,40.0562,39.9369,40.0244,63900.0
2011-02-28 09:50:00,50.33,50.49,50.32,50.47,90100.0,40.0244,40.1516,40.0164,40.1357,90100.0
2011-02-28 09:55:00,50.47,50.5,50.37,50.4,119900.0,40.1357,40.1596,40.0562,40.08,119900.0
2011-02-28 10:00:00,50.4,50.49,50.4,50.44,51300.0,40.08,40.1516,40.08,40.1119,51300.0
2011-02-28 10:05:00,50.44,50.45,50.37,50.37,67500.0,40.1119,40.1198,40.0562,40.0562,67500.0
2011-02-28 10:10:00,50.37,50.41,50.24,50.25,60100.0,40.0562,40.088,39.9528,39.9608,60100.0
2011-02-28 10:15:00,50.25,50.25,50.19,50.25,40600.0,39.9608,39.9608,39.913,39.9608,40600.0
2011-02-28 10:20:00,50.25,50.34,50.25,50.32,95200.0,39.9608,40.0323,39.9608,40.0164,95200.0
2011-02-28 10:25:00,50.32,50.34,50.27,50.29,39600.0,40.0164,40.0323,39.9767,39.9926,39600.0
2011-02-28 10:30:00,50.29,50.3,50.2,50.23,46800.0,39.9926,40.0005,39.921,39.9449,46800.0
2011-02-28 10:35:00,50.23,50.25,50.01,50.05,73200.0,39.9449,39.9608,39.7699,39.8017,73200.0
2011-02-28 10:40:00,50.05,50.17,49.94,50.0,150400.0,39.8017,39.8971,39.7142,39.7619,150400.0
2011-02-28 10:45:00,50.0,50.14,49.98,50.13,144900.0,39.7619,39.8733,39.746,39.8653,144900.0
2011-02-28 10:50:00,50.13,50.29,50.13,50.29,59000.0,39.8653,39.9926,39.8653,39.9926,59000.0
2011-02-28 10:55:00,50.29,50.4,50.29,50.37,46200.0,39.9926,40.08,39.9926,40.0562,46200.0
2011-02-28 11:00:00,50.38,50.38,50.3,50.3,30900.0,40.0641,40.0641,40.0005,40.0005,30900.0
2011-02-28 11:05:00,50.3,50.36,50.3,50.33,24400.0,40.0005,40.0482,40.0005,40.0244,24400.0
2011-02-28 11:10:00,50.32,50.34,50.26,50.26,14900.0,40.0164,40.0323,39.9687,39.9687,14900.0
2011-02-28 11:15:00,50.26,50.26,50.02,50.09,39200.0,39.9687,39.9687,39.7779,39.8335,39200.0
2011-02-28 11:20:00,50.08,50.11,49.97,50.03,67500.0,39.8256,39.8494,39.7381,39.7858,67500.0
2011-02-28 11:25:00,50.03,50.07,49.99,49.99,58100.0,39.7858,39.8176,39.754,39.754,58100.0
2011-02-28 11:30:00,49.98,50.03,49.96,49.98,55100.0,39.746,39.7858,39.7301,39.746,55100.0
2011-02-28 11:35:00,49.99,50.0,49.85,49.97,51700.0,39.754,39.7619,39.6427,39.7381,51700.0
2011-02-28 11:40:00,49.96,50.0,49.91,49.92,78200.0,39.7301,39.7619,39.6904,39.6983,78200.0
2011-02-28 11:45:00,49.92,49.93,49.89,49.92,47200.0,39.6983,39.7063,39.6745,39.6983,47200.0
2011-02-28 11:50:00,49.92,50.02,49.91,49.97,38700.0,39.6983,39.7779,39.6904,39.7381,38700.0
2011-02-28 11:55:00,49.97,50.01,49.95,49.97,32500.0,39.7381,39.7699,39.7222,39.7381,32500.0
2011-02-28 12:00:00,49.98,49.99,49.89,49.95,30500.0,39.746,39.754,39.6745,39.7222,30500.0
2011-02-28 12:05:00,49.95,50.01,49.92,49.97,45700.0,39.7222,39.7699,39.6983,39.7381,45700.0
2011-02-28 12:10:00,49.97,49.97,49.94,49.95,44000.0,39.7381,39.7381,39.7142,39.7222,44000.0
2011-02-28 12:15:00,49.95,49.98,49.94,49.96,44700.0,39.7222,39.746,39.7142,39.7301,44700.0
2011-02-28 12:20:00,49.96,49.97,49.91,49.91,38500.0,39.7301,39.7381,39.6904,39.6904,38500.0
2011-02-28 12:25:00,49.91,49.96,49.86,49.89,48600.0,39.6904,39.7301,39.6506,39.6745,48600.0
2011-02-28 12:30:00,49.89,49.93,49.83,49.93,39700.0,39.6745,39.7063,39.6268,39.7063,39700.0
2011-02-28 12:35:00,49.93,49.94,49.88,49.89,36800.0,39.7063,39.7142,39.6665,39.6745,36800.0
2011-02-28 12:40:00,49.89,49.91,49.81,49.9,28500.0,39.6745,39.6904,39.6109,39.6824,28500.0
2011-02-28 12:45:00,49.91,49.91,49.84,49.84,17800.0,39.6904,39.6904,39.6347,39.6347,17800.0
2011-02-28 12:50:00,49.84,49.85,49.73,49.74,48100.0,39.6347,39.6427,39.5472,39.5552,48100.0
2011-02-28 12:55:00,49.74,49.76,49.67,49.74,40600.0,39.5552,39.5711,39.4995,39.5552,40600.0
2011-02-28 13:00:00,49.75,49.79,49.69,49.71,32100.0,39.5631,39.5949,39.5154,39.5313,32100.0
2011-02-28 13:05:00,49.7,49.75,49.66,49.74,18800.0,39.5234,39.5631,39.4916,39.5552,18800.0
2011-02-28 13:10:00,49.73,49.76,49.73,49.76,16600.0,39.5472,39.5711,39.5472,39.5711,16600.0
2011-02-28 13:15:00,49.75,49.78,49.71,49.74,37800.0,39.5631,39.587,39.5313,39.5552,37800.0
2011-02-28 13:20:00,49.75,49.75,49.65,49.66,23000.0,39.5631,39.5631,39.4836,39.4916,23000.0
2011-02-28 13:25:00,49.67,49.68,49.57,49.67,46500.0,39.4995,39.5075,39.42,39.4995,46500.0
2011-02-28 13:30:00,49.66,49.72,49.65,49.71,36400.0,39.4916,39.5393,39.4836,39.5313,36400.0
2011-02-28 13:35:00,49.72,49.78,49.69,49.74,34100.0,39.5393,39.587,39.5154,39.5552,34100.0
2011-02-28 13:40:00,49.74,49.87,49.73,49.8,29500.0,39.5552,39.6586,39.5472,39.6029,29500.0
2011-02-28 13:45:00,49.79,49.82,49.69,49.73,25900.0,39.5949,39.6188,39.5154,39.5472,25900.0
2011-02-28 13:50:00,49.73,49.76,49.68,49.68,20700.0,39.5472,39.5711,39.5075,39.5075,20700.0
2011-02-28 13:55:00,49.68,49.72,49.6,49.6,29100.0,39.5075,39.5393,39.4439,39.4439,29100.0
2011-02-28 14:00:00,49.6,49.68,49.6,49.67,27500.0,39.4439,39.5075,39.4439,39.4995,27500.0
2011-02-28 14:05:00,49.67,49.73,49.67,49.69,19700.0,39.4995,39.5472,39.4995,39.5154,19700.0
2011-02-28 14:10:00,49.69,49.81,49.68,49.81,30700.0,39.5154,39.6109,39.5075,39.6109,30700.0
2011-02-28 14:15:00,49.81,49.84,49.76,49.77,27300.0,39.6109,39.6347,39.5711,39.579,27300.0
2011-02-28 14:20:00,49.77,49.79,49.67,49.69,33600.0,39.579,39.5949,39.4995,39.5154,33600.0
2011-02-28 14:25:00,49.7,49.75,49.69,49.71,37900.0,39.5234,39.5631,39.5154,39.5313,37900.0
2011-02-28 14:30:00,49.71,49.85,49.71,49.81,34900.0,39.5313,39.6427,39.5313,39.6109,34900.0
2011-02-28 14:35:00,49.8,49.81,49.76,49.79,21700.0,39.6029,39.6109,39.5711,39.5949,21700.0
2011-02-28 14:40:00,49.8,49.82,49.74,49.77,35300.0,39.6029,39.6188,39.5552,39.579,35300.0
2011-02-28 14:45:00,49.77,49.82,49.77,49.78,52800.0,39.579,39.6188,39.579,39.587,52800.0
2011-02-28 14:50:00,49.77,49.78,49.73,49.75,25200.0,39.579,39.587,39.5472,39.5631,25200.0
2011-02-28 14:55:00,49.75,49.83,49.74,49.83,36800.0,39.5631,39.6268,39.5552,39.6268,36800.0
2011-02-28 15:00:00,49.83,49.84,49.78,49.79,27700.0,39.6268,39.6347,39.587,39.5949,27700.0
2011-02-28 15:05:00,49.78,49.8,49.69,49.71,39400.0,39.587,39.6029,39.5154,39.5313,39400.0
2011-02-28 15:10:00,49.71,49.78,49.7,49.78,43400.0,39.5313,39.587,39.5234,39.587,43400.0
2011-02-28 15:15:00,49.77,49.78,49.74,49.78,35000.0,39.579,39.587,39.5552,39.587,35000.0
2011-02-28 15:20:00,49.78,49.85,49.76,49.83,41200.0,39.587,39.6427,39.5711,39.6268,41200.0
2011-02-28 15:25:00,49.83,49.84,49.76,49.8,37700.0,39.6268,39.6347,39.5711,39.6029,37700.0
2011-02-28 15:30:00,49.79,49.81,49.76,49.78,61500.0,39.5949,39.6109,39.5711,39.587,61500.0
2011-02-28 15:35:00,49.79,49.79,49.74,49.74,48000.0,39.5949,39.5949,39.5552,39.5552,48000.0
2011-02-28 15:40:00,49.75,49.75,49.69,49.72,51400.0,39.5631,39.5631,39.5154,39.5393,51400.0
2011-02-28 15:45:00,49.72,49.78,49.65,49.74,124600.0,39.5393,39.587,39.4836,39.5552,124600.0
2011-02-28 15:50:00,49.74,49.75,49.68,49.69,127200.0,39.5552,39.5631,39.5075,39.5154,127200.0
2011-02-28 15:55:00,49.69,49.77,49.68,49.75,231600.0,39.5154,39.579,39.5075,39.5631,231600.0
2011-03-01 09:30:00,49.88,49.88,49.65,49.82,115600.0,39.6665,39.6665,39.4836,39.6188,115600.0
2011-03-01 09:35:00,49.84,49.84,49.43,49.47,116600.0,39.6347,39.6347,39.3087,39.3405,116600.0
2011-03-01 09:40:00,49.49,49.65,49.18,49.24,56500.0,39.3564,39.4836,39.1098,39.1576,56500.0
2011-03-01 09:45:00,49.27,49.43,49.18,49.38,54200.0,39.1814,39.3087,39.1098,39.2689,54200.0
2011-03-01 09:50:00,49.38,49.52,49.34,49.41,56800.0,39.2689,39.3802,39.2371,39.2928,56800.0
2011-03-01 09:55:00,49.42,49.47,49.3,49.43,44200.0,39.3007,39.3405,39.2053,39.3087,44200.0
2011-03-01 10:00:00,49.44,49.72,49.25,49.71,72900.0,39.3166,39.5393,39.1655,39.5313,72900.0
2011-03-01 10:05:00,49.72,49.72,49.41,49.47,53100.0,39.5393,39.5393,39.2928,39.3405,53100.0
2011-03-01 10:10:00,49.47,49.48,49.33,49.4,70700.0,39.3405,39.3484,39.2291,39.2848,70700.0
2011-03-01 10:15:00,49.39,49.43,49.2,49.24,62400.0,39.2769,39.3087,39.1258,39.1576,62400.0
2011-03-01 10:20:00,49.24,49.45,49.24,49.36,51700.0,39.1576,39.3246,39.1576,39.253,51700.0
2011-03-01 10:25:00,49.37,49.45,49.28,49.28,64500.0,39.2609,39.3246,39.1894,39.1894,64500.0
2011-03-01 10:30:00,49.28,49.31,49.13,49.17,86100.0,39.1894,39.2132,39.0701,39.1019,86100.0
2011-03-01 10:35:00,49.17,49.19,49.04,49.09,77700.0,39.1019,39.1178,38.9985,39.0383,77700.0
2011-03-01 10:40:00,49.08,49.18,49.07,49.09,119400.0,39.0303,39.1098,39.0224,39.0383,119400.0
2011-03-01 10:45:00,49.09,49.22,49.07,49.18,92800.0,39.0383,39.1417,39.0224,39.1098,92800.0
2011-03-01 10:50:00,49.18,49.26,49.16,49.21,101100.0,39.1098,39.1735,39.0939,39.1337,101100.0
2011-03-01 10:55:00,49.22,49.3,49.2,49.28,83500.0,39.1417,39.2053,39.1258,39.1894,83500.0
2011-03-01 11:00:00,49.29,49.39,49.28,49.33,89800.0,39.1973,39.2769,39.1894,39.2291,89800.0
2011-03-01 11:05:00,49.33,49.35,49.26,49.29,60500.0,39.2291,39.245,39.1735,39.1973,60500.0
2011-03-01 11:10:00,49.29,49.35,49.16,49.21,53000.0,39.1973,39.245,39.0939,39.1337,53000.0
2011-03-01 11:15:00,49.21,49.22,49.13,49.16,44700.0,39.1337,39.1417,39.0701,39.0939,44700.0
2011-03-01 11:20:00,49.16,49.18,49.08,49.08,47900.0,39.0939,39.1098,39.0303,39.0303,47900.0
2011-03-01 11:25:00,49.09,49.1,48.93,48.95,62700.0,39.0383,39.0462,38.911,38.9269,62700.0
2011-03-01 11:30:00,48.96,48.97,48.87,48.93,127400.0,38.9349,38.9428,38.8633,38.911,127400.0
2011-03-01 11:35:00,48.95,48.95,48.86,48.91,148000.0,38.9269,38.9269,38.8554,38.8951,148000.0
2011-03-01 11:40:00,48.91,49.0,48.89,48.99,76600.0,38.8951,38.9667,38.8792,38.9588,76600.0
2011-03-01 11:45:00,49.0,49.01,48.82,48.84,76800.0,38.9667,38.9747,38.8236,38.8395,76800.0
2011-03-01 11:50:00,48.83,48.86,48.74,48.83,57400.0,38.8315,38.8554,38.7599,38.8315,57400.0
2011-03-01 11:55:00,48.83,48.83,48.7,48.74,60500.0,38.8315,38.8315,38.7281,38.7599,60500.0
2011-03-01 12:00:00,48.73,48.77,48.67,48.72,74800.0,38.752,38.7838,38.7043,38.744,74800.0
2011-03-01 12:05:00,48.71,48.8,48.71,48.77,49000.0,38.7361,38.8077,38.7361,38.7838,49000.0
2011-03-01 12:10:00,48.77,48.79,48.7,48.75,75000.0,38.7838,38.7997,38.7281,38.7679,75000.0
2011-03-01 12:15:00,48.75,48.75,48.69,48.73,32600.0,38.7679,38.7679,38.7202,38.752,32600.0
2011-03-01 12:20:00,48.73,48.74,48.67,48.71,41500.0,38.752,38.7599,38.7043,38.7361,41500.0
2011-03-01 12:25:00,48.7,48.72,48.6,48.62,68200.0,38.7281,38.744,38.6486,38.6645,68200.0
2011-03-01 12:30:00,48.62,48.72,48.61,48.7,54600.0,38.6645,38.744,38.6566,38.7281,54600.0
2011-03-01 12:35:00,48.71,48.76,48.71,48.71,24800.0,38.7361,38.7758,38.7361,38.7361,24800.0
2011-03-01 12:40:00,48.72,48.83,48.71,48.83,49700.0,38.744,38.8315,38.7361,38.8315,49700.0
2011-03-01 12:45:00,48.82,48.82,48.74,48.76,31500.0,38.8236,38.8236,38.7599,38.7758,31500.0
2011-03-01 12:50:00,48.76,48.87,48.76,48.81,25100.0,38.7758,38.8633,38.7758,38.8156,25100.0
2011-03-01 12:55:00,48.8,48.87,48.79,48.82,40400.0,38.8077,38.8633,38.7997,38.8236,40400.0
2011-03-01 13:00:00,48.81,48.81,48.65,48.68,44600.0,38.8156,38.8156,38.6884,38.7122,44600.0
2011-03-01 13:05:00,48.69,48.73,48.63,48.67,27400.0,38.7202,38.752,38.6725,38.7043,27400.0
2011-03-01 13:10:00,48.67,48.73,48.65,48.66,65500.0,38.7043,38.752,38.6884,38.6963,65500.0
2011-03-01 13:15:00,48.66,48.72,48.61,48.72,48900.0,38.6963,38.744,38.6566,38.744,48900.0
2011-03-01 13:20:00,48.71,48.75,48.63,48.71,53100.0,38.7361,38.7679,38.6725,38.7361,53100.0
2011-03-01 13:25:00,48.7,48.7,48.5,48.6,86400.0,38.7281,38.7281,38.5691,38.6486,86400.0
2011-03-01 13:30:00,48.59,48.68,48.58,48.65,49200.0,38.6407,38.7122,38.6327,38.6884,49200.0
2011-03-01 13:35:00,48.65,48.66,48.62,48.63,38200.0,38.6884,38.6963,38.6645,38.6725,38200.0
2011-03-01 13:40:00,48.63,48.64,48.57,48.6,33600.0,38.6725,38.6804,38.6248,38.6486,33600.0
2011-03-01 13:45:00,48.6,48.65,48.55,48.56,54100.0,38.6486,38.6884,38.6088,38.6168,54100.0
2011-03-01 13:50:00,48.55,48.64,48.52,48.6,71700.0,38.6088,38.6804,38.585,38.6486,71700.0
2011-03-01 13:55:00,48.61,48.66,48.59,48.64,85600.0,38.6566,38.6963,38.6407,38.6804,85600.0
2011-03-01 14:00:00,48.64,48.72,48.57,48.6,162100.0,38.6804,38.744,38.6248,38.6486,162100.0
2011-03-01 14:05:00,48.61,48.65,48.57,48.6,72800.0,38.6566,38.6884,38.6248,38.6486,72800.0
2011-03-01 14:10:00,48.6,48.63,48.47,48.52,70500.0,38.6486,38.6725,38.5452,38.585,70500.0
2011-03-01 14:15:00,48.53,48.65,48.52,48.65,57000.0,38.5929,38.6884,38.585,38.6884,57000.0
2011-03-01 14:20:00,48.65,48.66,48.48,48.49,47200.0,38.6884,38.6963,38.5532,38.5611,47200.0
2011-03-01 14:25:00,48.48,48.54,48.41,48.45,52000.0,38.5532,38.6009,38.4975,38.5293,52000.0
2011-03-01 14:30:00,48.45,48.56,48.43,48.51,79600.0,38.5293,38.6168,38.5134,38.577,79600.0
2011-03-01 14:35:00,48.51,48.55,48.46,48.54,28300.0,38.577,38.6088,38.5373,38.6009,28300.0
2011-03-01 14:40:00,48.54,48.57,48.51,48.55,71000.0,38.6009,38.6248,38.577,38.6088,71000.0
2011-03-01 14:45:00,48.55,48.57,48.51,48.57,65500.0,38.6088,38.6248,38.577,38.6248,65500.0
2011-03-01 14:50:00,48.58,48.61,48.53,48.55,166800.0,38.6327,38.6566,38.5929,38.6088,166800.0
2011-03-01 14:55:00,48.55,48.56,48.48,48.49,63100.0,38.6088,38.6168,38.5532,38.5611,63100.0
2011-03-01 15:00:00,48.5,48.58,48.49,48.49,119200.0,38.5691,38.6327,38.5611,38.5611,119200.0
2011-03-01 15:05:00,48.49,48.57,48.48,48.51,86800.0,38.5611,38.6248,38.5532,38.577,86800.0
2011-03-01 15:10:00,48.52,48.57,48.5,48.55,46000.0,38.585,38.6248,38.5691,38.6088,46000.0
2011-03-01 15:15:00,48.56,48.59,48.55,48.58,171400.0,38.6168,38.6407,38.6088,38.6327,171400.0
2011-03-01 15:20:00,48.57,48.59,48.5,48.55,128600.0,38.6248,38.6407,38.5691,38.6088,128600.0
2011-03-01 15:25:00,48.55,48.55,48.49,48.49,64600.0,38.6088,38.6088,38.5611,38.5611,64600.0
2011-03-01 15:30:00,48.5,48.56,48.47,48.55,103600.0,38.5691,38.6168,38.5452,38.6088,103600.0
2011-03-01 15:35:00,48.54,48.56,48.42,48.47,94300.0,38.6009,38.6168,38.5055,38.5452,94300.0
2011-03-01 15:40:00,48.47,48.5,48.44,48.47,83000.0,38.5452,38.5691,38.5214,38.5452,83000.0
2011-03-01 15:45:00,48.48,48.48,48.24,48.26,166600.0,38.5532,38.5532,38.3623,38.3782,166600.0
2011-03-01 15:50:00,48.26,48.29,48.19,48.22,149800.0,38.3782,38.4021,38.3226,38.3464,149800.0
2011-03-01 15:55:00,48.22,48.28,48.21,48.23,289600.0,38.3464,38.3941,38.3385,38.3544,289600.0
2011-03-02 09:30:00,48.13,48.21,48.03,48.12,111000.0,38.2748,38.3385,38.1953,38.2669,111000.0
2011-03-02 09:35:00,48.1,48.34,48.07,48.3,125100.0,38.251,38.4418,38.2271,38.41,125100.0
2011-03-02 09:40:00,48.29,48.84,48.28,48.74,136000.0,38.4021,38.8395,38.3941,38.7599,136000.0
2011-03-02 09:45:00,48.73,48.74,48.6,48.64,79400.0,38.752,38.7599,38.6486,38.6804,79400.0
2011-03-02 09:50:00,48.64,48.87,48.63,48.8,81500.0,38.6804,38.8633,38.6725,38.8077,81500.0
2011-03-02 09:55:00,48.81,48.97,48.8,48.95,72000.0,38.8156,38.9428,38.8077,38.9269,72000.0
2011-03-02 10:00:00,48.94,49.0,48.82,48.9,52900.0,38.919,38.9667,38.8236,38.8872,52900.0
2011-03-02 10:05:00,48.89,48.9,48.7,48.7,62000.0,38.8792,38.8872,38.7281,38.7281,62000.0
2011-03-02 10:10:00,48.69,48.77,48.69,48.71,28800.0,38.7202,38.7838,38.7202,38.7361,28800.0
2011-03-02 10:15:00,48.71,48.8,48.64,48.79,39300.0,38.7361,38.8077,38.6804,38.7997,39300.0
2011-03-02 10:20:00,48.79,48.81,48.57,48.57,29200.0,38.7997,38.8156,38.6248,38.6248,29200.0
2011-03-02 10:25:00,48.57,48.63,48.5,48.61,73300.0,38.6248,38.6725,38.5691,38.6566,73300.0
2011-03-02 10:30:00,48.6,48.6,48.44,48.5,53000.0,38.6486,38.6486,38.5214,38.5691,53000.0
2011-03-02 10:35:00,48.49,48.66,48.49,48.66,59300.0,38.5611,38.6963,38.5611,38.6963,59300.0
2011-03-02 10:40:00,48.65,48.84,48.62,48.83,84500.0,38.6884,38.8395,38.6645,38.8315,84500.0
2011-03-02 10:45:00,48.82,48.98,48.82,48.97,55300.0,38.8236,38.9508,38.8236,38.9428,55300.0
2011-03-02 10:50:00,48.97,48.99,48.9,48.92,20800.0,38.9428,38.9588,38.8872,38.9031,20800.0
2011-03-02 10:55:00,48.93,48.93,48.81,48.83,71300.0,38.911,38.911,38.8156,38.8315,71300.0
2011-03-02 11:00:00,48.83,48.96,48.83,48.95,79300.0,38.8315,38.9349,38.8315,38.9269,79300.0
2011-03-02 11:05:00,48.94,48.94,48.84,48.85,32300.0,38.919,38.919,38.8395,38.8474,32300.0
2011-03-02 11:10:00,48.85,48.85,48.73,48.75,14300.0,38.8474,38.8474,38.752,38.7679,14300.0
2011-03-02 11:15:00,48.75,48.75,48.63,48.65,18600.0,38.7679,38.7679,38.6725,38.6884,18600.0
2011-03-02 11:20:00,48.65,48.66,48.59,48.6,25200.0,38.6884,38.6963,38.6407,38.6486,25200.0
2011-03-02 11:25:00,48.6,48.63,48.43,48.43,18700.0,38.6486,38.6725,38.5134,38.5134,18700.0
2011-03-02 11:30:00,48.43,48.48,48.38,48.43,14900.0,38.5134,38.5532,38.4737,38.5134,14900.0
2011-03-02 11:35:00,48.44,48.46,48.41,48.43,20900.0,38.5214,38.5373,38.4975,38.5134,20900.0
2011-03-02 11:40:00,48.43,48.49,48.31,48.31,40100.0,38.5134,38.5611,38.418,38.418,40100.0
2011-03-02 11:45:00,48.33,48.35,48.18,48.2,37700.0,38.4339,38.4498,38.3146,38.3305,37700.0
2011-03-02 11:50:00,48.2,48.2,48.16,48.18,48900.0,38.3305,38.3305,38.2987,38.3146,48900.0
2011-03-02 11:55:00,48.19,48.2,48.06,48.06,22700.0,38.3226,38.3305,38.2192,38.2192,22700.0
2011-03-02 12:00:00,48.07,48.08,47.89,48.04,127400.0,38.2271,38.2351,38.084,38.2033,127400.0
2011-03-02 12:05:00,48.03,48.09,48.0,48.07,26100.0,38.1953,38.243,38.1715,38.2271,26100.0
2011-03-02 12:10:00,48.06,48.16,48.05,48.07,20900.0,38.2192,38.2987,38.2112,38.2271,20900.0
2011-03-02 12:15:00,48.08,48.09,47.99,48.09,17200.0,38.2351,38.243,38.1635,38.243,17200.0
2011-03-02 12:20:00,48.08,48.17,48.08,48.14,21500.0,38.2351,38.3067,38.2351,38.2828,21500.0
2011-03-02 12:25:00,48.14,48.21,48.14,48.2,25700.0,38.2828,38.3385,38.2828,38.3305,25700.0
2011-03-02 12:30:00,48.2,48.27,48.2,48.21,12300.0,38.3305,38.3862,38.3305,38.3385,12300.0
2011-03-02 12:35:00,48.19,48.24,48.15,48.22,14400.0,38.3226,38.3623,38.2908,38.3464,14400.0
2011-03-02 12:40:00,48.23,48.25,48.21,48.22,16600.0,38.3544,38.3703,38.3385,38.3464,16600.0
2011-03-02 12:45:00,48.22,48.25,48.21,48.25,18200.0,38.3464,38.3703,38.3385,38.3703,18200.0
2011-03-02 12:50:00,48.27,48.27,48.22,48.24,9700.0,38.3862,38.3862,38.3464,38.3623,9700.0
2011-03-02 12:55:00,48.24,48.24,48.21,48.21,8300.0,38.3623,38.3623,38.3385,38.3385,8300.0
2011-03-02 13:00:00,48.21,48.28,48.21,48.25,29700.0,38.3385,38.3941,38.3385,38.3703,29700.0
2011-03-02 13:05:00,48.26,48.31,48.18,48.21,13000.0,38.3782,38.418,38.3146,38.3385,13000.0
2011-03-02 13:10:00,48.21,48.22,48.13,48.17,22000.0,38.3385,38.3464,38.2748,38.3067,22000.0
2011-03-02 13:15:00,48.18,48.26,48.18,48.21,42300.0,38.3146,38.3782,38.3146,38.3385,42300.0
2011-03-02 13:20:00,48.18,48.24,48.15,48.21,9900.0,38.3146,38.3623,38.2908,38.3385,9900.0
2011-03-02 13:25:00,48.22,48.25,48.18,48.19,13600.0,38.3464,38.3703,38.3146,38.3226,13600.0
2011-03-02 13:30:00,48.19,48.25,48.19,48.23,15300.0,38.3226,38.3703,38.3226,38.3544,15300.0
2011-03-02 13:35:00,48.21,48.23,48.14,48.15,30400.0,38.3385,38.3544,38.2828,38.2908,30400.0
2011-03-02 13:40:00,48.16,48.16,48.09,48.11,13000.0,38.2987,38.2987,38.243,38.2589,13000.0
2011-03-02 13:45:00,48.11,48.11,48.03,48.05,78800.0,38.2589,38.2589,38.1953,38.2112,78800.0
2011-03-02 13:50:00,48.05,48.17,48.04,48.12,12900.0,38.2112,38.3067,38.2033,38.2669,12900.0
2011-03-02 13:55:00,48.11,48.11,48.0,48.08,30500.0,38.2589,38.2589,38.1715,38.2351,30500.0
2011-03-02 14:00:00,48.09,48.14,48.01,48.01,22700.0,38.243,38.2828,38.1794,38.1794,22700.0
2011-03-02 14:05:00,48.02,48.16,48.02,48.11,18000.0,38.1874,38.2987,38.1874,38.2589,18000.0
2011-03-02 14:10:00,48.11,48.2,48.11,48.14,37600.0,38.2589,38.3305,38.2589,38.2828,37600.0
2011-03-02 14:15:00,48.14,48.2,48.1,48.16,28600.0,38.2828,38.3305,38.251,38.2987,28600.0
2011-03-02 14:20:00,48.15,48.21,48.12,48.15,22200.0,38.2908,38.3385,38.2669,38.2908,22200.0
2011-03-02 14:25:00,48.14,48.14,48.05,48.09,23300.0,38.2828,38.2828,38.2112,38.243,23300.0
2011-03-02 14:30:00,48.09,48.16,48.08,48.12,24600.0,38.243,38.2987,38.2351,38.2669,24600.0
2011-03-02 14:35:00,48.12,48.22,48.11,48.21,60800.0,38.2669,38.3464,38.2589,38.3385,60800.0
2011-03-02 14:40:00,48.22,48.3,48.19,48.28,52000.0,38.3464,38.41,38.3226,38.3941,52000.0
2011-03-02 14:45:00,48.28,48.34,48.27,48.32,35500.0,38.3941,38.4418,38.3862,38.4259,35500.0
2011-03-02 14:50:00,48.32,48.34,48.23,48.3,33100.0,38.4259,38.4418,38.3544,38.41,33100.0
2011-03-02 14:55:00,48.3,48.34,48.27,48.29,16900.0,38.41,38.4418,38.3862,38.4021,16900.0
2011-03-02 15:00:00,48.29,48.33,48.27,48.29,78500.0,38.4021,38.4339,38.3862,38.4021,78500.0
2011-03-02 15:05:00,48.3,48.3,48.21,48.23,56000.0,38.41,38.41,38.3385,38.3544,56000.0
2011-03-02 15:10:00,48.24,48.25,48.11,48.11,38500.0,38.3623,38.3703,38.2589,38.2589,38500.0
2011-03-02 15:15:00,48.12,48.15,48.06,48.07,45700.0,38.2669,38.2908,38.2192,38.2271,45700.0
2011-03-02 15:20:00,48.07,48.12,48.05,48.07,34600.0,38.2271,38.2669,38.2112,38.2271,34600.0
2011-03-02 15:25:00,48.07,48.09,48.01,48.01,58200.0,38.2271,38.243,38.1794,38.1794,58200.0
2011-03-02 15:30:00,48.03,48.03,47.99,47.99,53900.0,38.1953,38.1953,38.1635,38.1635,53900.0
2011-03-02 15:35:00,47.99,48.0,47.9,47.93,78000.0,38.1635,38.1715,38.0919,38.1158,78000.0
2011-03-02 15:40:00,47.93,47.93,47.87,47.9,113400.0,38.1158,38.1158,38.0681,38.0919,113400.0
2011-03-02 15:45:00,47.9,47.92,47.8,47.83,144800.0,38.0919,38.1078,38.0124,38.0363,144800.0
2011-03-02 15:50:00,47.83,47.87,47.8,47.81,106500.0,38.0363,38.0681,38.0124,38.0204,106500.0
2011-03-02 15:55:00,47.81,47.91,47.79,47.9,206500.0,38.0204,38.0999,38.0045,38.0919,206500.0
2011-03-03 09:30:00,48.37,48.99,48.37,48.76,135200.0,38.4657,38.9588,38.4657,38.7758,135200.0
2011-03-03 09:35:00,48.8,48.85,48.69,48.74,76000.0,38.8077,38.8474,38.7202,38.7599,76000.0
2011-03-03 09:40:00,48.74,48.75,48.64,48.75,37400.0,38.7599,38.7679,38.6804,38.7679,37400.0
2011-03-03 09:45:00,48.75,48.8,48.62,48.7,78900.0,38.7679,38.8077,38.6645,38.7281,78900.0
2011-03-03 09:50:00,48.71,48.8,48.63,48.69,53700.0,38.7361,38.8077,38.6725,38.7202,53700.0
2011-03-03 09:55:00,48.68,48.7,48.55,48.57,53500.0,38.7122,38.7281,38.6088,38.6248,53500.0
2011-03-03 10:00:00,48.55,48.77,48.55,48.59,60800.0,38.6088,38.7838,38.6088,38.6407,60800.0
2011-03-03 10:05:00,48.59,48.59,48.4,48.45,40100.0,38.6407,38.6407,38.4896,38.5293,40100.0
2011-03-03 10:10:00,48.46,48.56,48.45,48.48,55500.0,38.5373,38.6168,38.5293,38.5532,55500.0
2011-03-03 10:15:00,48.49,48.5,48.39,48.4,38500.0,38.5611,38.5691,38.4816,38.4896,38500.0
2011-03-03 10:20:00,48.4,48.41,48.14,48.2,113100.0,38.4896,38.4975,38.2828,38.3305,113100.0
2011-03-03 10:25:00,48.2,48.3,48.18,48.26,68500.0,38.3305,38.41,38.3146,38.3782,68500.0
2011-03-03 10:30:00,48.27,48.28,48.21,48.22,52700.0,38.3862,38.3941,38.3385,38.3464,52700.0
2011-03-03 10:35:00,48.22,48.35,48.22,48.32,51900.0,38.3464,38.4498,38.3464,38.4259,51900.0
2011-03-03 10:40:00,48.32,48.4,48.28,48.3,168900.0,38.4259,38.4896,38.3941,38.41,168900.0
2011-03-03 10:45:00,48.3,48.41,48.27,48.39,113300.0,38.41,38.4975,38.3862,38.4816,113300.0
2011-03-03 10:50:00,48.38,48.45,48.32,48.39,54700.0,38.4737,38.5293,38.4259,38.4816,54700.0
2011-03-03 10:55:00,48.4,48.5,48.38,48.46,31400.0,38.4896,38.5691,38.4737,38.5373,31400.0
2011-03-03 11:00:00,48.46,48.51,48.44,48.51,57800.0,38.5373,38.577,38.5214,38.577,57800.0
2011-03-03 11:05:00,48.51,48.55,48.45,48.52,40800.0,38.577,38.6088,38.5293,38.585,40800.0
2011-03-03 11:10:00,48.53,48.54,48.44,48.51,50100.0,38.5929,38.6009,38.5214,38.577,50100.0
2011-03-03 11:15:00,48.52,48.66,48.52,48.65,42100.0,38.585,38.6963,38.585,38.6884,42100.0
2011-03-03 11:20:00,48.65,48.69,48.59,48.66,36100.0,38.6884,38.7202,38.6407,38.6963,36100.0
2011-03-03 11:25:00,48.65,48.67,48.6,48.61,16500.0,38.6884,38.7043,38.6486,38.6566,16500.0
2011-03-03 11:30:00,48.61,48.67,48.6,48.65,24200.0,38.6566,38.7043,38.6486,38.6884,24200.0
2011-03-03 11:35:00,48.65,48.67,48.6,48.65,66200.0,38.6884,38.7043,38.6486,38.6884,66200.0
2011-03-03 11:40:00,48.64,48.66,48.63,48.65,39400.0,38.6804,38.6963,38.6725,38.6884,39400.0
2011-03-03 11:45:00,48.64,48.69,48.64,48.66,18800.0,38.6804,38.7202,38.6804,38.6963,18800.0
2011-03-03 11:50:00,48.66,48.73,48.66,48.68,32300.0,38.6963,38.752,38.6963,38.7122,32300.0
2011-03-03 11:55:00,48.69,48.73,48.66,48.7,112200.0,38.7202,38.752,38.6963,38.7281,112200.0
2011-03-03 12:00:00,48.7,48.74,48.68,48.7,51500.0,38.7281,38.7599,38.7122,38.7281,51500.0
2011-03-03 12:05:00,48.7,48.72,48.68,48.69,78300.0,38.7281,38.744,38.7122,38.7202,78300.0
2011-03-03 12:10:00,48.7,48.72,48.66,48.66,32900.0,38.7281,38.744,38.6963,38.6963,32900.0
2011-03-03 12:15:00,48.67,48.72,48.66,48.69,18100.0,38.7043,38.744,38.6963,38.7202,18100.0
2011-03-03 12:20:00,48.7,48.76,48.69,48.75,21800.0,38.7281,38.7758,38.7202,38.7679,21800.0
2011-03-03 12:25:00,48.75,48.79,48.7,48.71,40500.0,38.7679,38.7997,38.7281,38.7361,40500.0
2011-03-03 12:30:00,48.69,48.79,48.69,48.76,47300.0,38.7202,38.7997,38.7202,38.7758,47300.0
2011-03-03 12:35:00,48.76,48.81,48.75,48.81,13600.0,38.7758,38.8156,38.7679,38.8156,13600.0
2011-03-03 12:40:00,48.82,48.91,48.81,48.87,49100.0,38.8236,38.8951,38.8156,38.8633,49100.0
2011-03-03 12:45:00,48.87,48.91,48.81,48.9,24900.0,38.8633,38.8951,38.8156,38.8872,24900.0
2011-03-03 12:50:00,48.91,48.91,48.84,48.89,35700.0,38.8951,38.8951,38.8395,38.8792,35700.0
2011-03-03 12:55:00,48.9,48.9,48.82,48.86,49900.0,38.8872,38.8872,38.8236,38.8554,49900.0
2011-03-03 13:00:00,48.85,48.86,48.8,48.82,15600.0,38.8474,38.8554,38.8077,38.8236,15600.0
2011-03-03 13:05:00,48.82,48.83,48.77,48.83,15100.0,38.8236,38.8315,38.7838,38.8315,15100.0
2011-03-03 13:10:00,48.84,48.89,48.83,48.85,15000.0,38.8395,38.8792,38.8315,38.8474,15000.0
2011-03-03 13:15:00,48.84,48.89,48.82,48.88,16900.0,38.8395,38.8792,38.8236,38.8713,16900.0
2011-03-03 13:20:00,48.89,48.9,48.86,48.9,20700.0,38.8792,38.8872,38.8554,38.8872,20700.0
2011-03-03 13:25:00,48.9,48.93,48.84,48.85,26300.0,38.8872,38.911,38.8395,38.8474,26300.0
2011-03-03 13:30:00,48.84,48.88,48.84,48.85,15900.0,38.8395,38.8713,38.8395,38.8474,15900.0
2011-03-03 13:35:00,48.85,48.92,48.84,48.85,40900.0,38.8474,38.9031,38.8395,38.8474,40900.0
2011-03-03 13:40:00,48.85,48.9,48.84,48.85,30300.0,38.8474,38.8872,38.8395,38.8474,30300.0
2011-03-03 13:45:00,48.85,48.91,48.83,48.89,19000.0,38.8474,38.8951,38.8315,38.8792,19000.0
2011-03-03 13:50:00,48.89,48.93,48.87,48.91,39400.0,38.8792,38.911,38.8633,38.8951,39400.0
2011-03-03 13:55:00,48.91,48.91,48.83,48.84,24900.0,38.8951,38.8951,38.8315,38.8395,24900.0
2011-03-03 14:00:00,48.84,48.9,48.81,48.87,60500.0,38.8395,38.8872,38.8156,38.8633,60500.0
2011-03-03 14:05:00,48.87,48.92,48.87,48.91,50800.0,38.8633,38.9031,38.8633,38.8951,50800.0
2011-03-03 14:10:00,48.91,48.99,48.89,48.96,92500.0,38.8951,38.9588,38.8792,38.9349,92500.0
2011-03-03 14:15:00,48.97,49.01,48.97,48.98,25600.0,38.9428,38.9747,38.9428,38.9508,25600.0
2011-03-03 14:20:00,48.97,49.02,48.95,49.0,57900.0,38.9428,38.9826,38.9269,38.9667,57900.0
2011-03-03 14:25:00,48.99,49.02,48.97,49.0,41300.0,38.9588,38.9826,38.9428,38.9667,41300.0
2011-03-03 14:30:00,49.01,49.02,48.95,49.01,59000.0,38.9747,38.9826,38.9269,38.9747,59000.0
2011-03-03 14:35:00,49.01,49.08,49.0,49.03,63200.0,38.9747,39.0303,38.9667,38.9906,63200.0
2011-03-03 14:40:00,49.03,49.03,48.98,49.03,33600.0,38.9906,38.9906,38.9508,38.9906,33600.0
2011-03-03 14:45:00,49.03,49.04,48.99,48.99,46600.0,38.9906,38.9985,38.9588,38.9588,46600.0
2011-03-03 14:50:00,48.99,49.04,48.98,49.01,87600.0,38.9588,38.9985,38.9508,38.9747,87600.0
2011-03-03 14:55:00,49.02,49.11,49.01,49.09,51000.0,38.9826,39.0542,38.9747,39.0383,51000.0
2011-03-03 15:00:00,49.08,49.11,49.06,49.07,35200.0,39.0303,39.0542,39.0144,39.0224,35200.0
2011-03-03 15:05:00,49.07,49.14,49.0,49.01,61000.0,39.0224,39.078,38.9667,38.9747,61000.0
2011-03-03 15:10:00,49.02,49.02,48.96,49.01,80900.0,38.9826,38.9826,38.9349,38.9747,80900.0
2011-03-03 15:15:00,49.0,49.04,48.98,49.01,33400.0,38.9667,38.9985,38.9508,38.9747,33400.0
2011-03-03 15:20:00,49.01,49.07,48.99,49.02,62000.0,38.9747,39.0224,38.9588,38.9826,62000.0
2011-03-03 15:25:00,49.02,49.02,48.98,49.0,44100.0,38.9826,38.9826,38.9508,38.9667,44100.0
2011-03-03 15:30:00,49.0,49.0,48.9,48.92,65300.0,38.9667,38.9667,38.8872,38.9031,65300.0
2011-03-03 15:35:00,48.91,48.93,48.84,48.93,66700.0,38.8951,38.911,38.8395,38.911,66700.0
2011-03-03 15:40:00,48.94,48.98,48.92,48.96,72400.0,38.919,38.9508,38.9031,38.9349,72400.0
2011-03-03 15:45:00,48.96,48.99,48.87,48.94,139500.0,38.9349,38.9588,38.8633,38.919,139500.0
2011-03-03 15:50:00,48.93,48.98,48.93,48.94,268800.0,38.911,38.9508,38.911,38.919,268800.0
2011-03-03 15:55:00,48.94,48.99,48.91,48.96,265700.0,38.919,38.9588,38.8951,38.9349,265700.0
2011-03-04 09:30:00,49.73,49.99,49.6,49.75,229700.0,39.5472,39.754,39.4439,39.5631,229700.0
2011-03-04 09:35:00,49.74,49.75,49.46,49.67,163000.0,39.5552,39.5631,39.3325,39.4995,163000.0
2011-03-04 09:40:00,49.69,49.75,49.54,49.54,111900.0,39.5154,39.5631,39.3961,39.3961,111900.0
2011-03-04 09:45:00,49.53,49.67,49.5,49.54,106100.0,39.3882,39.4995,39.3643,39.3961,106100.0
2011-03-04 09:50:00,49.54,49.61,49.37,49.41,179100.0,39.3961,39.4518,39.2609,39.2928,179100.0
2011-03-04 09:55:00,49.4,49.5,49.24,49.37,139300.0,39.2848,39.3643,39.1576,39.2609,139300.0
2011-03-04 10:00:00,49.37,49.43,49.15,49.16,81300.0,39.2609,39.3087,39.086,39.0939,81300.0
2011-03-04 10:05:00,49.15,49.16,49.0,49.04,120300.0,39.086,39.0939,38.9667,38.9985,120300.0
2011-03-04 10:10:00,49.03,49.17,48.89,49.03,135800.0,38.9906,39.1019,38.8792,38.9906,135800.0
2011-03-04 10:15:00,49.05,49.14,48.87,48.94,142700.0,39.0065,39.078,38.8633,38.919,142700.0
2011-03-04 10:20:00,48.95,48.95,48.74,48.76,75400.0,38.9269,38.9269,38.7599,38.7758,75400.0
2011-03-04 10:25:00,48.77,48.89,48.73,48.85,69100.0,38.7838,38.8792,38.752,38.8474,69100.0
2011-03-04 10:30:00,48.86,48.89,48.77,48.88,60800.0,38.8554,38.8792,38.7838,38.8713,60800.0
2011-03-04 10:35:00,48.88,48.94,48.75,48.79,58000.0,38.8713,38.919,38.7679,38.7997,58000.0
2011-03-04 10:40:00,48.8,48.99,48.8,48.9,62700.0,38.8077,38.9588,38.8077,38.8872,62700.0
2011-03-04 10:45:00,48.89,48.9,48.77,48.84,60500.0,38.8792,38.8872,38.7838,38.8395,60500.0
2011-03-04 10:50:00,48.86,48.86,48.73,48.76,58100.0,38.8554,38.8554,38.752,38.7758,58100.0
2011-03-04 10:55:00,48.76,48.87,48.73,48.75,42000.0,38.7758,38.8633,38.752,38.7679,42000.0
2011-03-04 11:00:00,48.74,48.8,48.72,48.75,60800.0,38.7599,38.8077,38.744,38.7679,60800.0
2011-03-04 11:05:00,48.76,48.77,48.54,48.61,99600.0,38.7758,38.7838,38.6009,38.6566,99600.0
2011-03-04 11:10:00,48.62,48.66,48.51,48.6,43700.0,38.6645,38.6963,38.577,38.6486,43700.0
2011-03-04 11:15:00,48.6,48.65,48.55,48.59,72600.0,38.6486,38.6884,38.6088,38.6407,72600.0
2011-03-04 11:20:00,48.58,48.72,48.46,48.68,89100.0,38.6327,38.744,38.5373,38.7122,89100.0
2011-03-04 11:25:00,48.68,48.77,48.67,48.72,37700.0,38.7122,38.7838,38.7043,38.744,37700.0
2011-03-04 11:30:00,48.74,48.85,48.58,48.8,73500.0,38.7599,38.8474,38.6327,38.8077,73500.0
2011-03-04 11:35:00,48.81,48.88,48.77,48.83,32600.0,38.8156,38.8713,38.7838,38.8315,32600.0
2011-03-04 11:40:00,48.85,48.85,48.74,48.79,32900.0,38.8474,38.8474,38.7599,38.7997,32900.0
2011-03-04 11:45:00,48.8,48.83,48.74,48.8,44600.0,38.8077,38.8315,38.7599,38.8077,44600.0
2011-03-04 11:50:00,48.81,48.83,48.58,48.58,66800.0,38.8156,38.8315,38.6327,38.6327,66800.0
2011-03-04 11:55:00,48.58,48.58,48.35,48.36,81300.0,38.6327,38.6327,38.4498,38.4578,81300.0
2011-03-04 12:00:00,48.36,48.41,48.26,48.26,107900.0,38.4578,38.4975,38.3782,38.3782,107900.0
2011-03-04 12:05:00,48.26,48.32,48.2,48.25,111200.0,38.3782,38.4259,38.3305,38.3703,111200.0
2011-03-04 12:10:00,48.25,48.26,48.03,48.09,148800.0,38.3703,38.3782,38.1953,38.243,148800.0
2011-03-04 12:15:00,48.08,48.13,48.0,48.07,80300.0,38.2351,38.2748,38.1715,38.2271,80300.0
2011-03-04 12:20:00,48.07,48.15,48.03,48.06,42000.0,38.2271,38.2908,38.1953,38.2192,42000.0
2011-03-04 12:25:00,48.07,48.25,48.07,48.25,39400.0,38.2271,38.3703,38.2271,38.3703,39400.0
2011-03-04 12:30:00,48.25,48.29,48.17,48.28,67700.0,38.3703,38.4021,38.3067,38.3941,67700.0
2011-03-04 12:35:00,48.27,48.46,48.27,48.46,45500.0,38.3862,38.5373,38.3862,38.5373,45500.0
2011-03-04 12:40:00,48.46,48.47,48.37,48.43,38600.0,38.5373,38.5452,38.4657,38.5134,38600.0
2011-03-04 12:45:00,48.43,48.47,48.41,48.46,14500.0,38.5134,38.5452,38.4975,38.5373,14500.0
2011-03-04 12:50:00,48.45,48.52,48.44,48.46,28600.0,38.5293,38.585,38.5214,38.5373,28600.0
2011-03-04 12:55:00,48.45,48.49,48.35,48.4,22500.0,38.5293,38.5611,38.4498,38.4896,22500.0
2011-03-04 13:00:00,48.41,48.49,48.41,48.44,22700.0,38.4975,38.5611,38.4975,38.5214,22700.0
2011-03-04 13:05:00,48.46,48.55,48.46,48.51,41300.0,38.5373,38.6088,38.5373,38.577,41300.0
2011-03-04 13:10:00,48.51,48.54,48.38,48.39,20300.0,38.577,38.6009,38.4737,38.4816,20300.0
2011-03-04 13:15:00,48.39,48.49,48.39,48.48,29800.0,38.4816,38.5611,38.4816,38.5532,29800.0
2011-03-04 13:20:00,48.48,48.53,48.46,48.53,10600.0,38.5532,38.5929,38.5373,38.5929,10600.0
2011-03-04 13:25:00,48.54,48.62,48.52,48.6,41800.0,38.6009,38.6645,38.585,38.6486,41800.0
2011-03-04 13:30:00,48.6,48.73,48.58,48.73,32700.0,38.6486,38.752,38.6327,38.752,32700.0
2011-03-04 13:35:00,48.73,48.82,48.7,48.75,38100.0,38.752,38.8236,38.7281,38.7679,38100.0
2011-03-04 13:40:00,48.75,48.77,48.71,48.71,18400.0,38.7679,38.7838,38.7361,38.7361,18400.0
2011-03-04 13:45:00,48.71,48.74,48.69,48.71,30700.0,38.7361,38.7599,38.7202,38.7361,30700.0
2011-03-04 13:50:00,48.7,48.76,48.63,48.64,21600.0,38.7281,38.7758,38.6725,38.6804,21600.0
2011-03-04 13:55:00,48.63,48.79,48.63,48.77,32600.0,38.6725,38.7997,38.6725,38.7838,32600.0
2011-03-04 14:00:00,48.76,48.76,48.66,48.68,31900.0,38.7758,38.7758,38.6963,38.7122,31900.0
2011-03-04 14:05:00,48.68,48.68,48.56,48.56,41600.0,38.7122,38.7122,38.6168,38.6168,41600.0
2011-03-04 14:10:00,48.57,48.63,48.54,48.61,27900.0,38.6248,38.6725,38.6009,38.6566,27900.0
2011-03-04 14:15:00,48.62,48.64,48.47,48.55,124300.0,38.6645,38.6804,38.5452,38.6088,124300.0
2011-03-04 14:20:00,48.57,48.66,48.54,48.62,65200.0,38.6248,38.6963,38.6009,38.6645,65200.0
2011-03-04 14:25:00,48.63,48.66,48.58,48.61,30500.0,38.6725,38.6963,38.6327,38.6566,30500.0
2011-03-04 14:30:00,48.61,48.67,48.59,48.64,31900.0,38.6566,38.7043,38.6407,38.6804,31900.0
2011-03-04 14:35:00,48.63,48.63,48.58,48.59,30900.0,38.6725,38.6725,38.6327,38.6407,30900.0
2011-03-04 14:40:00,48.59,48.61,48.52,48.56,58800.0,38.6407,38.6566,38.585,38.6168,58800.0
2011-03-04 14:45:00,48.56,48.62,48.5,48.5,56300.0,38.6168,38.6645,38.5691,38.5691,56300.0
2011-03-04 14:50:00,48.5,48.57,48.5,48.55,28700.0,38.5691,38.6248,38.5691,38.6088,28700.0
2011-03-04 14:55:00,48.55,48.61,48.55,48.6,29500.0,38.6088,38.6566,38.6088,38.6486,29500.0
2011-03-04 15:00:00,48.61,48.71,48.6,48.6,83300.0,38.6566,38.7361,38.6486,38.6486,83300.0
2011-03-04 15:05:00,48.6,48.66,48.55,48.55,39900.0,38.6486,38.6963,38.6088,38.6088,39900.0
2011-03-04 15:10:00,48.56,48.62,48.53,48.53,36900.0,38.6168,38.6645,38.5929,38.5929,36900.0
2011-03-04 15:15:00,48.52,48.57,48.48,48.57,50700.0,38.585,38.6248,38.5532,38.6248,50700.0
2011-03-04 15:20:00,48.57,48.57,48.37,48.41,111000.0,38.6248,38.6248,38.4657,38.4975,111000.0
2011-03-04 15:25:00,48.42,48.45,48.34,48.41,73100.0,38.5055,38.5293,38.4418,38.4975,73100.0
2011-03-04 15:30:00,48.41,48.44,48.34,48.4,40100.0,38.4975,38.5214,38.4418,38.4896,40100.0
2011-03-04 15:35:00,48.4,48.49,48.39,48.49,40700.0,38.4896,38.5611,38.4816,38.5611,40700.0
2011-03-04 15:40:00,48.48,48.51,48.43,48.46,91200.0,38.5532,38.577,38.5134,38.5373,91200.0
2011-03-04 15:45:00,48.47,48.58,48.46,48.55,184100.0,38.5452,38.6327,38.5373,38.6088,184100.0
2011-03-04 15:50:00,48.54,48.69,48.54,48.6,132200.0,38.6009,38.7202,38.6009,38.6486,132200.0
2011-03-04 15:55:00,48.61,48.65,48.53,48.55,376200.0,38.6566,38.6884,38.5929,38.6088,376200.0
2011-03-07 09:30:00,48.64,48.74,48.51,48.52,92600.0,38.6804,38.7599,38.577,38.585,92600.0
2011-03-07 09:35:00,48.6,48.65,48.44,48.65,84000.0,38.6486,38.6884,38.5214,38.6884,84000.0
2011-03-07 09:40:00,48.65,48.75,48.58,48.74,56600.0,38.6884,38.7679,38.6327,38.7599,56600.0
2011-03-07 09:45:00,48.75,48.76,48.6,48.61,26200.0,38.7679,38.7758,38.6486,38.6566,26200.0
2011-03-07 09:50:00,48.62,48.72,48.5,48.52,51700.0,38.6645,38.744,38.5691,38.585,51700.0
2011-03-07 09:55:00,48.52,48.75,48.5,48.65,143300.0,38.585,38.7679,38.5691,38.6884,143300.0
2011-03-07 10:00:00,48.66,48.66,48.47,48.49,32200.0,38.6963,38.6963,38.5452,38.5611,32200.0
2011-03-07 10:05:00,48.49,48.56,48.4,48.41,42500.0,38.5611,38.6168,38.4896,38.4975,42500.0
2011-03-07 10:10:00,48.41,48.45,48.31,48.35,32700.0,38.4975,38.5293,38.418,38.4498,32700.0
2011-03-07 10:15:00,48.35,48.55,48.35,48.45,33900.0,38.4498,38.6088,38.4498,38.5293,33900.0
2011-03-07 10:20:00,48.45,48.55,48.39,48.47,105400.0,38.5293,38.6088,38.4816,38.5452,105400.0
2011-03-07 10:25:00,48.47,48.61,48.4,48.59,141900.0,38.5452,38.6566,38.4896,38.6407,141900.0
2011-03-07 10:30:00,48.6,48.61,48.5,48.6,67200.0,38.6486,38.6566,38.5691,38.6486,67200.0
2011-03-07 10:35:00,48.61,48.63,48.48,48.49,66800.0,38.6566,38.6725,38.5532,38.5611,66800.0
2011-03-07 10:40:00,48.49,48.54,48.4,48.49,140300.0,38.5611,38.6009,38.4896,38.5611,140300.0
2011-03-07 10:45:00,48.49,48.56,48.4,48.47,77900.0,38.5611,38.6168,38.4896,38.5452,77900.0
2011-03-07 10:50:00,48.47,48.56,48.43,48.44,86900.0,38.5452,38.6168,38.5134,38.5214,86900.0
2011-03-07 10:55:00,48.46,48.58,48.45,48.52,43100.0,38.5373,38.6327,38.5293,38.585,43100.0
2011-03-07 11:00:00,48.5,48.55,48.42,48.51,59800.0,38.5691,38.6088,38.5055,38.577,59800.0
2011-03-07 11:05:00,48.49,48.5,48.34,48.44,92700.0,38.5611,38.5691,38.4418,38.5214,92700.0
2011-03-07 11:10:00,48.44,48.46,48.32,48.37,42900.0,38.5214,38.5373,38.4259,38.4657,42900.0
2011-03-07 11:15:00,48.38,48.54,48.37,48.53,58700.0,38.4737,38.6009,38.4657,38.5929,58700.0
2011-03-07 11:20:00,48.53,48.6,48.51,48.55,71800.0,38.5929,38.6486,38.577,38.6088,71800.0
2011-03-07 11:25:00,48.55,48.55,48.39,48.48,40500.0,38.6088,38.6088,38.4816,38.5532,40500.0
2011-03-07 11:30:00,48.49,48.53,48.36,48.37,45600.0,38.5611,38.5929,38.4578,38.4657,45600.0
2011-03-07 11:35:00,48.38,48.55,48.33,48.52,70300.0,38.4737,38.6088,38.4339,38.585,70300.0
2011-03-07 11:40:00,48.53,48.55,48.37,48.38,27800.0,38.5929,38.6088,38.4657,38.4737,27800.0
2011-03-07 11:45:00,48.39,48.42,48.31,48.33,55800.0,38.4816,38.5055,38.418,38.4339,55800.0
2011-03-07 11:50:00,48.33,48.45,48.32,48.42,45500.0,38.4339,38.5293,38.4259,38.5055,45500.0
2011-03-07 11:55:00,48.43,48.53,48.4,48.47,83900.0,38.5134,38.5929,38.4896,38.5452,83900.0
2011-03-07 12:00:00,48.47,48.49,48.36,48.36,18400.0,38.5452,38.5611,38.4578,38.4578,18400.0
2011-03-07 12:05:00,48.37,48.52,48.35,48.49,46300.0,38.4657,38.585,38.4498,38.5611,46300.0
2011-03-07 12:10:00,48.49,48.53,48.47,48.53,25400.0,38.5611,38.5929,38.5452,38.5929,25400.0
2011-03-07 12:15:00,48.53,48.54,48.44,48.45,37700.0,38.5929,38.6009,38.5214,38.5293,37700.0
2011-03-07 12:20:00,48.45,48.49,48.43,48.45,32800.0,38.5293,38.5611,38.5134,38.5293,32800.0
2011-03-07 12:25:00,48.45,48.48,48.39,48.4,30300.0,38.5293,38.5532,38.4816,38.4896,30300.0
2011-03-07 12:30:00,48.39,48.5,48.35,48.49,42100.0,38.4816,38.5691,38.4498,38.5611,42100.0
2011-03-07 12:35:00,48.47,48.53,48.43,48.43,16600.0,38.5452,38.5929,38.5134,38.5134,16600.0
2011-03-07 12:40:00,48.43,48.46,48.4,48.41,23800.0,38.5134,38.5373,38.4896,38.4975,23800.0
2011-03-07 12:45:00,48.41,48.43,48.35,48.36,14800.0,38.4975,38.5134,38.4498,38.4578,14800.0
2011-03-07 12:50:00,48.35,48.39,48.3,48.31,39300.0,38.4498,38.4816,38.41,38.418,39300.0
2011-03-07 12:55:00,48.32,48.36,48.2,48.23,84300.0,38.4259,38.4578,38.3305,38.3544,84300.0
2011-03-07 13:00:00,48.22,48.26,48.16,48.19,73200.0,38.3464,38.3782,38.2987,38.3226,73200.0
2011-03-07 13:05:00,48.19,48.26,48.17,48.21,67700.0,38.3226,38.3782,38.3067,38.3385,67700.0
2011-03-07 13:10:00,48.21,48.22,48.1,48.19,43000.0,38.3385,38.3464,38.251,38.3226,43000.0
2011-03-07 13:15:00,48.2,48.36,48.2,48.34,49700.0,38.3305,38.4578,38.3305,38.4418,49700.0
2011-03-07 13:20:00,48.34,48.39,48.32,48.34,45600.0,38.4418,38.4816,38.4259,38.4418,45600.0
2011-03-07 13:25:00,48.34,48.41,48.33,48.37,32100.0,38.4418,38.4975,38.4339,38.4657,32100.0
2011-03-07 13:30:00,48.37,48.41,48.35,48.41,55100.0,38.4657,38.4975,38.4498,38.4975,55100.0
2011-03-07 13:35:00,48.42,48.47,48.41,48.44,57400.0,38.5055,38.5452,38.4975,38.5214,57400.0
2011-03-07 13:40:00,48.45,48.58,48.45,48.53,76600.0,38.5293,38.6327,38.5293,38.5929,76600.0
2011-03-07 13:45:00,48.53,48.62,48.5,48.56,56500.0,38.5929,38.6645,38.5691,38.6168,56500.0
2011-03-07 13:50:00,48.55,48.56,48.46,48.49,60500.0,38.6088,38.6168,38.5373,38.5611,60500.0
2011-03-07 13:55:00,48.48,48.5,48.4,48.42,47100.0,38.5532,38.5691,38.4896,38.5055,47100.0
2011-03-07 14:00:00,48.41,48.5,48.39,48.49,31100.0,38.4975,38.5691,38.4816,38.5611,31100.0
2011-03-07 14:05:00,48.49,48.5,48.41,48.41,20500.0,38.5611,38.5691,38.4975,38.4975,20500.0
2011-03-07 14:10:00,48.41,48.44,48.39,48.4,36200.0,38.4975,38.5214,38.4816,38.4896,36200.0
2011-03-07 14:15:00,48.4,48.52,48.39,48.49,57400.0,38.4896,38.585,38.4816,38.5611,57400.0
2011-03-07 14:20:00,48.5,48.5,48.4,48.42,82200.0,38.5691,38.5691,38.4896,38.5055,82200.0
2011-03-07 14:25:00,48.41,48.49,48.39,48.43,47100.0,38.4975,38.5611,38.4816,38.5134,47100.0
2011-03-07 14:30:00,48.43,48.49,48.41,48.42,91900.0,38.5134,38.5611,38.4975,38.5055,91900.0
2011-03-07 14:35:00,48.41,48.48,48.38,48.4,44400.0,38.4975,38.5532,38.4737,38.4896,44400.0
2011-03-07 14:40:00,48.4,48.42,48.36,48.38,19100.0,38.4896,38.5055,38.4578,38.4737,19100.0
2011-03-07 14:45:00,48.38,48.46,48.37,48.43,23400.0,38.4737,38.5373,38.4657,38.5134,23400.0
2011-03-07 14:50:00,48.42,48.42,48.36,48.41,26100.0,38.5055,38.5055,38.4578,38.4975,26100.0
2011-03-07 14:55:00,48.41,48.42,48.37,48.39,21100.0,38.4975,38.5055,38.4657,38.4816,21100.0
2011-03-07 15:00:00,48.38,48.41,48.34,48.41,68400.0,38.4737,38.4975,38.4418,38.4975,68400.0
2011-03-07 15:05:00,48.4,48.48,48.38,48.45,45900.0,38.4896,38.5532,38.4737,38.5293,45900.0
2011-03-07 15:10:00,48.45,48.54,48.45,48.49,214300.0,38.5293,38.6009,38.5293,38.5611,214300.0
2011-03-07 15:15:00,48.5,48.52,48.46,48.46,76400.0,38.5691,38.585,38.5373,38.5373,76400.0
2011-03-07 15:20:00,48.46,48.48,48.38,48.41,39000.0,38.5373,38.5532,38.4737,38.4975,39000.0
2011-03-07 15:25:00,48.41,48.51,48.41,48.47,44300.0,38.4975,38.577,38.4975,38.5452,44300.0
2011-03-07 15:30:00,48.46,48.52,48.41,48.51,76700.0,38.5373,38.585,38.4975,38.577,76700.0
2011-03-07 15:35:00,48.52,48.55,48.47,48.49,137500.0,38.585,38.6088,38.5452,38.5611,137500.0
2011-03-07 15:40:00,48.49,48.51,48.44,48.47,170600.0,38.5611,38.577,38.5214,38.5452,170600.0
2011-03-07 15:45:00,48.47,48.51,48.41,48.43,149300.0,38.5452,38.577,38.4975,38.5134,149300.0
2011-03-07 15:50:00,48.43,48.44,48.36,48.39,110300.0,38.5134,38.5214,38.4578,38.4816,110300.0
2011-03-07 15:55:00,48.38,48.4,48.28,48.31,199500.0,38.4737,38.4896,38.3941,38.418,199500.0
2011-03-08 09:30:00,48.53,48.59,48.47,48.51,80800.0,38.5929,38.6407,38.5452,38.577,80800.0
2011-03-08 09:35:00,48.51,48.56,48.5,48.53,42500.0,38.577,38.6168,38.5691,38.5929,42500.0
2011-03-08 09:40:00,48.54,48.78,48.47,48.64,94500.0,38.6009,38.7918,38.5452,38.6804,94500.0
2011-03-08 09:45:00,48.6,48.68,48.56,48.67,78800.0,38.6486,38.7122,38.6168,38.7043,78800.0
2011-03-08 09:50:00,48.66,49.03,48.62,48.98,78300.0,38.6963,38.9906,38.6645,38.9508,78300.0
2011-03-08 09:55:00,48.98,49.07,48.95,49.04,27800.0,38.9508,39.0224,38.9269,38.9985,27800.0
2011-03-08 10:00:00,49.07,49.26,49.07,49.2,69800.0,39.0224,39.1735,39.0224,39.1258,69800.0
2011-03-08 10:05:00,49.21,49.26,49.16,49.26,54100.0,39.1337,39.1735,39.0939,39.1735,54100.0
2011-03-08 10:10:00,49.27,49.4,49.26,49.34,70800.0,39.1814,39.2848,39.1735,39.2371,70800.0
2011-03-08 10:15:00,49.34,49.53,49.32,49.35,174100.0,39.2371,39.3882,39.2212,39.245,174100.0
2011-03-08 10:20:00,49.35,49.4,49.15,49.2,104500.0,39.245,39.2848,39.086,39.1258,104500.0
2011-03-08 10:25:00,49.21,49.23,49.09,49.13,69300.0,39.1337,39.1496,39.0383,39.0701,69300.0
2011-03-08 10:30:00,49.13,49.18,49.05,49.16,104400.0,39.0701,39.1098,39.0065,39.0939,104400.0
2011-03-08 10:35:00,49.16,49.23,49.09,49.18,102700.0,39.0939,39.1496,39.0383,39.1098,102700.0
2011-03-08 10:40:00,49.18,49.22,49.09,49.17,110500.0,39.1098,39.1417,39.0383,39.1019,110500.0
2011-03-08 10:45:00,49.17,49.35,49.15,49.33,86200.0,39.1019,39.245,39.086,39.2291,86200.0
2011-03-08 10:50:00,49.33,49.37,49.24,49.27,44400.0,39.2291,39.2609,39.1576,39.1814,44400.0
2011-03-08 10:55:00,49.27,49.27,49.07,49.18,152600.0,39.1814,39.1814,39.0224,39.1098,152600.0
2011-03-08 11:00:00,49.17,49.27,49.15,49.2,50600.0,39.1019,39.1814,39.086,39.1258,50600.0
2011-03-08 11:05:00,49.2,49.25,49.19,49.19,31800.0,39.1258,39.1655,39.1178,39.1178,31800.0
2011-03-08 11:10:00,49.19,49.24,49.15,49.23,36600.0,39.1178,39.1576,39.086,39.1496,36600.0
2011-03-08 11:15:00,49.24,49.27,49.19,49.21,46100.0,39.1576,39.1814,39.1178,39.1337,46100.0
2011-03-08 11:20:00,49.22,49.33,49.2,49.28,51100.0,39.1417,39.2291,39.1258,39.1894,51100.0
2011-03-08 11:25:00,49.29,49.35,49.26,49.35,64000.0,39.1973,39.245,39.1735,39.245,64000.0
2011-03-08 11:30:00,49.35,49.41,49.32,49.36,60900.0,39.245,39.2928,39.2212,39.253,60900.0
2011-03-08 11:35:00,49.36,49.37,49.27,49.28,51500.0,39.253,39.2609,39.1814,39.1894,51500.0
2011-03-08 11:40:00,49.29,49.34,49.26,49.31,34300.0,39.1973,39.2371,39.1735,39.2132,34300.0
2011-03-08 11:45:00,49.31,49.33,49.15,49.18,126600.0,39.2132,39.2291,39.086,39.1098,126600.0
2011-03-08 11:50:00,49.18,49.25,49.14,49.24,50200.0,39.1098,39.1655,39.078,39.1576,50200.0
2011-03-08 11:55:00,49.24,49.28,49.21,49.25,62500.0,39.1576,39.1894,39.1337,39.1655,62500.0
2011-03-08 12:00:00,49.26,49.27,49.2,49.25,63100.0,39.1735,39.1814,39.1258,39.1655,63100.0
2011-03-08 12:05:00,49.26,49.27,49.23,49.25,39700.0,39.1735,39.1814,39.1496,39.1655,39700.0
2011-03-08 12:10:00,49.25,49.28,49.21,49.22,40600.0,39.1655,39.1894,39.1337,39.1417,40600.0
2011-03-08 12:15:00,49.22,49.26,49.21,49.23,22300.0,39.1417,39.1735,39.1337,39.1496,22300.0
2011-03-08 12:20:00,49.24,49.27,49.21,49.24,30900.0,39.1576,39.1814,39.1337,39.1576,30900.0
2011-03-08 12:25:00,49.25,49.27,49.2,49.24,42500.0,39.1655,39.1814,39.1258,39.1576,42500.0
2011-03-08 12:30:00,49.24,49.27,49.21,49.21,61300.0,39.1576,39.1814,39.1337,39.1337,61300.0
2011-03-08 12:35:00,49.21,49.23,49.18,49.23,38200.0,39.1337,39.1496,39.1098,39.1496,38200.0
2011-03-08 12:40:00,49.23,49.23,49.14,49.14,50600.0,39.1496,39.1496,39.078,39.078,50600.0
2011-03-08 12:45:00,49.14,49.15,49.08,49.11,40100.0,39.078,39.086,39.0303,39.0542,40100.0
2011-03-08 12:50:00,49.1,49.17,49.1,49.13,20500.0,39.0462,39.1019,39.0462,39.0701,20500.0
2011-03-08 12:55:00,49.12,49.13,49.09,49.09,15900.0,39.0621,39.0701,39.0383,39.0383,15900.0
2011-03-08 13:00:00,49.1,49.12,49.06,49.08,49100.0,39.0462,39.0621,39.0144,39.0303,49100.0
2011-03-08 13:05:00,49.08,49.1,49.05,49.1,34000.0,39.0303,39.0462,39.0065,39.0462,34000.0
2011-03-08 13:10:00,49.1,49.11,49.08,49.09,28000.0,39.0462,39.0542,39.0303,39.0383,28000.0
2011-03-08 13:15:00,49.09,49.11,49.06,49.07,64700.0,39.0383,39.0542,39.0144,39.0224,64700.0
2011-03-08 13:20:00,49.06,49.08,49.04,49.07,78800.0,39.0144,39.0303,38.9985,39.0224,78800.0
2011-03-08 13:25:00,49.07,49.08,49.04,49.08,60700.0,39.0224,39.0303,38.9985,39.0303,60700.0
2011-03-08 13:30:00,49.07,49.12,49.04,49.1,84300.0,39.0224,39.0621,38.9985,39.0462,84300.0
2011-03-08 13:35:00,49.1,49.1,49.05,49.1,47000.0,39.0462,39.0462,39.0065,39.0462,47000.0
2011-03-08 13:40:00,49.1,49.1,49.03,49.04,41600.0,39.0462,39.0462,38.9906,38.9985,41600.0
2011-03-08 13:45:00,49.04,49.04,48.95,49.01,39200.0,38.9985,38.9985,38.9269,38.9747,39200.0
2011-03-08 13:50:00,49.0,49.02,48.97,48.97,34900.0,38.9667,38.9826,38.9428,38.9428,34900.0
2011-03-08 13:55:00,48.98,49.04,48.96,49.02,45200.0,38.9508,38.9985,38.9349,38.9826,45200.0
2011-03-08 14:00:00,49.03,49.05,48.94,48.95,90900.0,38.9906,39.0065,38.919,38.9269,90900.0
2011-03-08 14:05:00,48.96,49.0,48.92,48.96,47500.0,38.9349,38.9667,38.9031,38.9349,47500.0
2011-03-08 14:10:00,48.96,48.97,48.91,48.96,22900.0,38.9349,38.9428,38.8951,38.9349,22900.0
2011-03-08 14:15:00,48.96,49.07,48.96,49.06,25500.0,38.9349,39.0224,38.9349,39.0144,25500.0
2011-03-08 14:20:00,49.06,49.18,49.06,49.17,44400.0,39.0144,39.1098,39.0144,39.1019,44400.0
2011-03-08 14:25:00,49.16,49.21,49.15,49.15,28300.0,39.0939,39.1337,39.086,39.086,28300.0
2011-03-08 14:30:00,49.15,49.17,49.08,49.09,35800.0,39.086,39.1019,39.0303,39.0383,35800.0
2011-03-08 14:35:00,49.08,49.13,49.05,49.05,49100.0,39.0303,39.0701,39.0065,39.0065,49100.0
2011-03-08 14:40:00,49.05,49.08,49.02,49.02,67600.0,39.0065,39.0303,38.9826,38.9826,67600.0
2011-03-08 14:45:00,49.03,49.04,49.0,49.03,39600.0,38.9906,38.9985,38.9667,38.9906,39600.0
2011-03-08 14:50:00,49.03,49.03,48.99,49.03,38200.0,38.9906,38.9906,38.9588,38.9906,38200.0
2011-03-08 14:55:00,49.04,49.12,49.04,49.12,26100.0,38.9985,39.0621,38.9985,39.0621,26100.0
2011-03-08 15:00:00,49.12,49.15,49.07,49.08,49700.0,39.0621,39.086,39.0224,39.0303,49700.0
2011-03-08 15:05:00,49.08,49.19,49.08,49.18,45900.0,39.0303,39.1178,39.0303,39.1098,45900.0
2011-03-08 15:10:00,49.18,49.28,49.18,49.27,40700.0,39.1098,39.1894,39.1098,39.1814,40700.0
2011-03-08 15:15:00,49.27,49.32,49.27,49.28,59200.0,39.1814,39.2212,39.1814,39.1894,59200.0
2011-03-08 15:20:00,49.29,49.3,49.25,49.25,42300.0,39.1973,39.2053,39.1655,39.1655,42300.0
2011-03-08 15:25:00,49.25,49.28,49.25,49.27,77100.0,39.1655,39.1894,39.1655,39.1814,77100.0
2011-03-08 15:30:00,49.28,49.34,49.27,49.34,36600.0,39.1894,39.2371,39.1814,39.2371,36600.0
2011-03-08 15:35:00,49.33,49.35,49.29,49.32,50300.0,39.2291,39.245,39.1973,39.2212,50300.0
2011-03-08 15:40:00,49.32,49.39,49.32,49.37,68000.0,39.2212,39.2769,39.2212,39.2609,68000.0
2011-03-08 15:45:00,49.37,49.37,49.29,49.31,89200.0,39.2609,39.2609,39.1973,39.2132,89200.0
2011-03-08 15:50:00,49.32,49.32,49.24,49.26,135100.0,39.2212,39.2212,39.1576,39.1735,135100.0
2011-03-08 15:55:00,49.26,49.29,49.23,49.26,213800.0,39.1735,39.1973,39.1496,39.1735,213800.0
2011-03-09 09:30:00,48.96,49.33,48.96,49.18,89700.0,38.9349,39.2291,38.9349,39.1098,89700.0
2011-03-09 09:35:00,49.21,49.25,48.93,49.11,47900.0,39.1337,39.1655,38.911,39.0542,47900.0
2011-03-09 09:40:00,49.09,49.15,48.95,49.02,18600.0,39.0383,39.086,38.9269,38.9826,18600.0
2011-03-09 09:45:00,49.04,49.14,48.96,49.0,25700.0,38.9985,39.078,38.9349,38.9667,25700.0
2011-03-09 09:50:00,49.0,49.1,48.98,49.04,30600.0,38.9667,39.0462,38.9508,38.9985,30600.0
2011-03-09 09:55:00,49.04,49.13,49.01,49.04,18800.0,38.9985,39.0701,38.9747,38.9985,18800.0
2011-03-09 10:00:00,49.05,49.07,49.0,49.04,35900.0,39.0065,39.0224,38.9667,38.9985,35900.0
2011-03-09 10:05:00,49.05,49.2,49.03,49.14,37400.0,39.0065,39.1258,38.9906,39.078,37400.0
2011-03-09 10:10:00,49.13,49.22,49.11,49.15,25900.0,39.0701,39.1417,39.0542,39.086,25900.0
2011-03-09 10:15:00,49.15,49.28,49.11,49.26,31300.0,39.086,39.1894,39.0542,39.1735,31300.0
2011-03-09 10:20:00,49.27,49.4,49.26,49.37,33900.0,39.1814,39.2848,39.1735,39.2609,33900.0
2011-03-09 10:25:00,49.38,49.38,49.29,49.29,29900.0,39.2689,39.2689,39.1973,39.1973,29900.0
2011-03-09 10:30:00,49.28,49.39,49.23,49.28,36300.0,39.1894,39.2769,39.1496,39.1894,36300.0
2011-03-09 10:35:00,49.29,49.37,49.23,49.27,41600.0,39.1973,39.2609,39.1496,39.1814,41600.0
2011-03-09 10:40:00,49.26,49.27,49.2,49.23,71800.0,39.1735,39.1814,39.1258,39.1496,71800.0
2011-03-09 10:45:00,49.24,49.24,49.08,49.08,48100.0,39.1576,39.1576,39.0303,39.0303,48100.0
2011-03-09 10:50:00,49.08,49.09,48.97,49.02,50500.0,39.0303,39.0383,38.9428,38.9826,50500.0
2011-03-09 10:55:00,49.02,49.05,48.97,49.02,37400.0,38.9826,39.0065,38.9428,38.9826,37400.0
2011-03-09 11:00:00,49.01,49.09,48.93,49.09,53900.0,38.9747,39.0383,38.911,39.0383,53900.0
2011-03-09 11:05:00,49.08,49.19,49.07,49.12,15000.0,39.0303,39.1178,39.0224,39.0621,15000.0
2011-03-09 11:10:00,49.14,49.28,49.14,49.22,33200.0,39.078,39.1894,39.078,39.1417,33200.0
2011-03-09 11:15:00,49.22,49.33,49.22,49.32,25800.0,39.1417,39.2291,39.1417,39.2212,25800.0
2011-03-09 11:20:00,49.33,49.34,49.24,49.29,33300.0,39.2291,39.2371,39.1576,39.1973,33300.0
2011-03-09 11:25:00,49.3,49.41,49.3,49.41,46400.0,39.2053,39.2928,39.2053,39.2928,46400.0
2011-03-09 11:30:00,49.4,49.41,49.3,49.34,41100.0,39.2848,39.2928,39.2053,39.2371,41100.0
2011-03-09 11:35:00,49.34,49.49,49.33,49.46,26800.0,39.2371,39.3564,39.2291,39.3325,26800.0
2011-03-09 11:40:00,49.47,49.48,49.37,49.39,16800.0,39.3405,39.3484,39.2609,39.2769,16800.0
2011-03-09 11:45:00,49.4,49.45,49.39,49.42,20800.0,39.2848,39.3246,39.2769,39.3007,20800.0
2011-03-09 11:50:00,49.42,49.45,49.35,49.4,25700.0,39.3007,39.3246,39.245,39.2848,25700.0
2011-03-09 11:55:00,49.4,49.55,49.4,49.55,31400.0,39.2848,39.4041,39.2848,39.4041,31400.0
2011-03-09 12:00:00,49.55,49.68,49.54,49.59,60400.0,39.4041,39.5075,39.3961,39.4359,60400.0
2011-03-09 12:05:00,49.59,49.66,49.55,49.64,29500.0,39.4359,39.4916,39.4041,39.4757,29500.0
2011-03-09 12:10:00,49.65,49.65,49.54,49.55,28200.0,39.4836,39.4836,39.3961,39.4041,28200.0
2011-03-09 12:15:00,49.54,49.59,49.52,49.54,16900.0,39.3961,39.4359,39.3802,39.3961,16900.0
2011-03-09 12:20:00,49.55,49.6,49.54,49.56,12400.0,39.4041,39.4439,39.3961,39.412,12400.0
2011-03-09 12:25:00,49.55,49.55,49.4,49.43,37700.0,39.4041,39.4041,39.2848,39.3087,37700.0
2011-03-09 12:30:00,49.43,49.44,49.37,49.37,15600.0,39.3087,39.3166,39.2609,39.2609,15600.0
2011-03-09 12:35:00,49.37,49.48,49.37,49.48,14000.0,39.2609,39.3484,39.2609,39.3484,14000.0
2011-03-09 12:40:00,49.48,49.48,49.37,49.38,19000.0,39.3484,39.3484,39.2609,39.2689,19000.0
2011-03-09 12:45:00,49.39,49.44,49.37,49.44,37800.0,39.2769,39.3166,39.2609,39.3166,37800.0
2011-03-09 12:50:00,49.45,49.51,49.36,49.41,33700.0,39.3246,39.3723,39.253,39.2928,33700.0
2011-03-09 12:55:00,49.41,49.43,49.35,49.4,24800.0,39.2928,39.3087,39.245,39.2848,24800.0
2011-03-09 13:00:00,49.39,49.44,49.38,49.4,33000.0,39.2769,39.3166,39.2689,39.2848,33000.0
2011-03-09 13:05:00,49.4,49.42,49.32,49.37,21800.0,39.2848,39.3007,39.2212,39.2609,21800.0
2011-03-09 13:10:00,49.38,49.42,49.35,49.39,14800.0,39.2689,39.3007,39.245,39.2769,14800.0
2011-03-09 13:15:00,49.4,49.44,49.36,49.43,12100.0,39.2848,39.3166,39.253,39.3087,12100.0
2011-03-09 13:20:00,49.43,49.43,49.36,49.36,19200.0,39.3087,39.3087,39.253,39.253,19200.0
2011-03-09 13:25:00,49.38,49.41,49.36,49.37,25900.0,39.2689,39.2928,39.253,39.2609,25900.0
2011-03-09 13:30:00,49.36,49.37,49.3,49.31,11000.0,39.253,39.2609,39.2053,39.2132,11000.0
2011-03-09 13:35:00,49.32,49.32,49.22,49.25,19800.0,39.2212,39.2212,39.1417,39.1655,19800.0
2011-03-09 13:40:00,49.25,49.25,49.18,49.18,11900.0,39.1655,39.1655,39.1098,39.1098,11900.0
2011-03-09 13:45:00,49.19,49.22,49.17,49.21,16800.0,39.1178,39.1417,39.1019,39.1337,16800.0
2011-03-09 13:50:00,49.2,49.2,49.08,49.09,50000.0,39.1258,39.1258,39.0303,39.0383,50000.0
2011-03-09 13:55:00,49.09,49.12,49.07,49.08,37900.0,39.0383,39.0621,39.0224,39.0303,37900.0
2011-03-09 14:00:00,49.07,49.18,49.07,49.14,38100.0,39.0224,39.1098,39.0224,39.078,38100.0
2011-03-09 14:05:00,49.16,49.18,49.09,49.15,21500.0,39.0939,39.1098,39.0383,39.086,21500.0
2011-03-09 14:10:00,49.13,49.17,49.1,49.17,12200.0,39.0701,39.1019,39.0462,39.1019,12200.0
2011-03-09 14:15:00,49.16,49.23,49.12,49.21,18100.0,39.0939,39.1496,39.0621,39.1337,18100.0
2011-03-09 14:20:00,49.2,49.2,49.12,49.16,14400.0,39.1258,39.1258,39.0621,39.0939,14400.0
2011-03-09 14:25:00,49.17,49.17,49.12,49.12,13800.0,39.1019,39.1019,39.0621,39.0621,13800.0
2011-03-09 14:30:00,49.13,49.13,49.07,49.07,11700.0,39.0701,39.0701,39.0224,39.0224,11700.0
2011-03-09 14:35:00,49.08,49.08,48.98,49.01,23700.0,39.0303,39.0303,38.9508,38.9747,23700.0
2011-03-09 14:40:00,49.02,49.07,49.01,49.06,15600.0,38.9826,39.0224,38.9747,39.0144,15600.0
2011-03-09 14:45:00,49.07,49.12,49.05,49.1,23300.0,39.0224,39.0621,39.0065,39.0462,23300.0
2011-03-09 14:50:00,49.11,49.22,49.11,49.18,29100.0,39.0542,39.1417,39.0542,39.1098,29100.0
2011-03-09 14:55:00,49.18,49.23,49.18,49.19,19700.0,39.1098,39.1496,39.1098,39.1178,19700.0
2011-03-09 15:00:00,49.2,49.25,49.16,49.25,19400.0,39.1258,39.1655,39.0939,39.1655,19400.0
2011-03-09 15:05:00,49.24,49.25,49.19,49.25,26800.0,39.1576,39.1655,39.1178,39.1655,26800.0
2011-03-09 15:10:00,49.25,49.3,49.24,49.26,30300.0,39.1655,39.2053,39.1576,39.1735,30300.0
2011-03-09 15:15:00,49.25,49.29,49.23,49.28,23300.0,39.1655,39.1973,39.1496,39.1894,23300.0
2011-03-09 15:20:00,49.28,49.31,49.28,49.29,32400.0,39.1894,39.2132,39.1894,39.1973,32400.0
2011-03-09 15:25:00,49.29,49.29,49.23,49.28,38100.0,39.1973,39.1973,39.1496,39.1894,38100.0
2011-03-09 15:30:00,49.28,49.3,49.2,49.21,40800.0,39.1894,39.2053,39.1258,39.1337,40800.0
2011-03-09 15:35:00,49.22,49.29,49.2,49.28,120200.0,39.1417,39.1973,39.1258,39.1894,120200.0
2011-03-09 15:40:00,49.28,49.36,49.26,49.28,66400.0,39.1894,39.253,39.1735,39.1894,66400.0
2011-03-09 15:45:00,49.29,49.36,49.25,49.36,66200.0,39.1973,39.253,39.1655,39.253,66200.0
2011-03-09 15:50:00,49.37,49.39,49.33,49.36,80700.0,39.2609,39.2769,39.2291,39.253,80700.0
2011-03-09 15:55:00,49.36,49.37,49.32,49.32,91100.0,39.253,39.2609,39.2212,39.2212,91100.0
2011-03-10 09:30:00,48.62,48.63,48.38,48.45,59700.0,38.6645,38.6725,38.4737,38.5293,59700.0
2011-03-10 09:35:00,48.45,48.53,48.25,48.27,33400.0,38.5293,38.5929,38.3703,38.3862,33400.0
2011-03-10 09:40:00,48.28,48.33,48.17,48.28,19800.0,38.3941,38.4339,38.3067,38.3941,19800.0
2011-03-10 09:45:00,48.26,48.37,48.18,48.34,35300.0,38.3782,38.4657,38.3146,38.4418,35300.0
2011-03-10 09:50:00,48.31,48.39,48.21,48.3,23800.0,38.418,38.4816,38.3385,38.41,23800.0
2011-03-10 09:55:00,48.24,48.31,48.18,48.21,17700.0,38.3623,38.418,38.3146,38.3385,17700.0
2011-03-10 10:00:00,48.2,48.21,47.99,48.07,108400.0,38.3305,38.3385,38.1635,38.2271,108400.0
2011-03-10 10:05:00,48.07,48.08,47.78,47.94,55000.0,38.2271,38.2351,37.9965,38.1238,55000.0
2011-03-10 10:10:00,47.96,48.18,47.87,48.16,25000.0,38.1397,38.3146,38.0681,38.2987,25000.0
2011-03-10 10:15:00,48.15,48.15,47.91,47.92,33300.0,38.2908,38.2908,38.0999,38.1078,33300.0
2011-03-10 10:20:00,47.93,48.14,47.91,48.11,66500.0,38.1158,38.2828,38.0999,38.2589,66500.0
2011-03-10 10:25:00,48.11,48.14,47.98,47.99,47200.0,38.2589,38.2828,38.1556,38.1635,47200.0
2011-03-10 10:30:00,48.0,48.03,47.92,47.98,40200.0,38.1715,38.1953,38.1078,38.1556,40200.0
2011-03-10 10:35:00,47.97,48.0,47.87,48.0,55900.0,38.1476,38.1715,38.0681,38.1715,55900.0
2011-03-10 10:40:00,48.0,48.27,47.97,48.23,45900.0,38.1715,38.3862,38.1476,38.3544,45900.0
2011-03-10 10:45:00,48.23,48.29,48.14,48.21,19500.0,38.3544,38.4021,38.2828,38.3385,19500.0
2011-03-10 10:50:00,48.21,48.26,48.14,48.26,19500.0,38.3385,38.3782,38.2828,38.3782,19500.0
2011-03-10 10:55:00,48.26,48.35,48.22,48.31,27600.0,38.3782,38.4498,38.3464,38.418,27600.0
2011-03-10 11:00:00,48.33,48.34,48.17,48.24,19800.0,38.4339,38.4418,38.3067,38.3623,19800.0
2011-03-10 11:05:00,48.24,48.32,48.24,48.29,12400.0,38.3623,38.4259,38.3623,38.4021,12400.0
2011-03-10 11:10:00,48.28,48.28,48.13,48.22,23700.0,38.3941,38.3941,38.2748,38.3464,23700.0
2011-03-10 11:15:00,48.22,48.38,48.18,48.35,14700.0,38.3464,38.4737,38.3146,38.4498,14700.0
2011-03-10 11:20:00,48.36,48.45,48.35,48.41,16900.0,38.4578,38.5293,38.4498,38.4975,16900.0
2011-03-10 11:25:00,48.41,48.44,48.38,48.4,12100.0,38.4975,38.5214,38.4737,38.4896,12100.0
2011-03-10 11:30:00,48.38,48.4,48.28,48.37,24400.0,38.4737,38.4896,38.3941,38.4657,24400.0
2011-03-10 11:35:00,48.37,48.39,48.28,48.38,23500.0,38.4657,38.4816,38.3941,38.4737,23500.0
2011-03-10 11:40:00,48.38,48.38,48.27,48.28,29700.0,38.4737,38.4737,38.3862,38.3941,29700.0
2011-03-10 11:45:00,48.28,48.29,48.18,48.18,19100.0,38.3941,38.4021,38.3146,38.3146,19100.0
2011-03-10 11:50:00,48.17,48.26,48.15,48.26,18400.0,38.3067,38.3782,38.2908,38.3782,18400.0
2011-03-10 11:55:00,48.25,48.31,48.22,48.3,11300.0,38.3703,38.418,38.3464,38.41,11300.0
2011-03-10 12:00:00,48.29,48.3,48.22,48.23,10700.0,38.4021,38.41,38.3464,38.3544,10700.0
2011-03-10 12:05:00,48.22,48.24,48.12,48.12,12000.0,38.3464,38.3623,38.2669,38.2669,12000.0
2011-03-10 12:10:00,48.14,48.19,48.12,48.17,18100.0,38.2828,38.3226,38.2669,38.3067,18100.0
2011-03-10 12:15:00,48.18,48.21,48.1,48.11,36500.0,38.3146,38.3385,38.251,38.2589,36500.0
2011-03-10 12:20:00,48.11,48.22,48.1,48.2,44500.0,38.2589,38.3464,38.251,38.3305,44500.0
2011-03-10 12:25:00,48.21,48.21,48.03,48.11,29200.0,38.3385,38.3385,38.1953,38.2589,29200.0
2011-03-10 12:30:00,48.11,48.13,48.03,48.04,13600.0,38.2589,38.2748,38.1953,38.2033,13600.0
2011-03-10 12:35:00,48.06,48.19,48.06,48.18,22500.0,38.2192,38.3226,38.2192,38.3146,22500.0
2011-03-10 12:40:00,48.17,48.19,48.1,48.15,8800.0,38.3067,38.3226,38.251,38.2908,8800.0
2011-03-10 12:45:00,48.16,48.19,48.11,48.12,9900.0,38.2987,38.3226,38.2589,38.2669,9900.0
2011-03-10 12:50:00,48.1,48.28,48.1,48.28,9700.0,38.251,38.3941,38.251,38.3941,9700.0
2011-03-10 12:55:00,48.28,48.31,48.19,48.23,14200.0,38.3941,38.418,38.3226,38.3544,14200.0
2011-03-10 13:00:00,48.22,48.28,48.18,48.22,27500.0,38.3464,38.3941,38.3146,38.3464,27500.0
2011-03-10 13:05:00,48.22,48.26,48.18,48.26,8500.0,38.3464,38.3782,38.3146,38.3782,8500.0
2011-03-10 13:10:00,48.26,48.35,48.24,48.35,19200.0,38.3782,38.4498,38.3623,38.4498,19200.0
2011-03-10 13:15:00,48.35,48.37,48.32,48.32,11300.0,38.4498,38.4657,38.4259,38.4259,11300.0
2011-03-10 13:20:00,48.32,48.34,48.19,48.19,14500.0,38.4259,38.4418,38.3226,38.3226,14500.0
2011-03-10 13:25:00,48.18,48.27,48.18,48.26,80700.0,38.3146,38.3862,38.3146,38.3782,80700.0
2011-03-10 13:30:00,48.26,48.27,48.19,48.23,196000.0,38.3782,38.3862,38.3226,38.3544,196000.0
2011-03-10 13:35:00,48.22,48.25,48.13,48.14,132200.0,38.3464,38.3703,38.2748,38.2828,132200.0
2011-03-10 13:40:00,48.15,48.33,48.14,48.2,71700.0,38.2908,38.4339,38.2828,38.3305,71700.0
2011-03-10 13:45:00,48.2,48.33,48.2,48.29,44000.0,38.3305,38.4339,38.3305,38.4021,44000.0
2011-03-10 13:50:00,48.31,48.33,48.19,48.22,39000.0,38.418,38.4339,38.3226,38.3464,39000.0
2011-03-10 13:55:00,48.21,48.33,48.19,48.29,40700.0,38.3385,38.4339,38.3226,38.4021,40700.0
2011-03-10 14:00:00,48.3,48.36,48.25,48.3,40300.0,38.41,38.4578,38.3703,38.41,40300.0
2011-03-10 14:05:00,48.3,48.35,48.24,48.34,34000.0,38.41,38.4498,38.3623,38.4418,34000.0
2011-03-10 14:10:00,48.34,48.34,48.25,48.26,32500.0,38.4418,38.4418,38.3703,38.3782,32500.0
2011-03-10 14:15:00,48.26,48.34,48.24,48.34,19400.0,38.3782,38.4418,38.3623,38.4418,19400.0
2011-03-10 14:20:00,48.34,48.39,48.31,48.32,29800.0,38.4418,38.4816,38.418,38.4259,29800.0
2011-03-10 14:25:00,48.32,48.36,48.25,48.27,30000.0,38.4259,38.4578,38.3703,38.3862,30000.0
2011-03-10 14:30:00,48.26,48.35,48.25,48.31,29400.0,38.3782,38.4498,38.3703,38.418,29400.0
2011-03-10 14:35:00,48.31,48.44,48.3,48.42,37700.0,38.418,38.5214,38.41,38.5055,37700.0
2011-03-10 14:40:00,48.43,48.5,48.42,48.45,37200.0,38.5134,38.5691,38.5055,38.5293,37200.0
2011-03-10 14:45:00,48.45,48.51,48.44,48.5,33700.0,38.5293,38.577,38.5214,38.5691,33700.0
2011-03-10 14:50:00,48.49,48.51,48.39,48.41,44100.0,38.5611,38.577,38.4816,38.4975,44100.0
2011-03-10 14:55:00,48.42,48.48,48.41,48.45,22900.0,38.5055,38.5532,38.4975,38.5293,22900.0
2011-03-10 15:00:00,48.44,48.45,48.26,48.33,41700.0,38.5214,38.5293,38.3782,38.4339,41700.0
2011-03-10 15:05:00,48.33,48.4,48.32,48.34,31600.0,38.4339,38.4896,38.4259,38.4418,31600.0
2011-03-10 15:10:00,48.34,48.36,48.27,48.32,34700.0,38.4418,38.4578,38.3862,38.4259,34700.0
2011-03-10 15:15:00,48.32,48.36,48.27,48.29,36500.0,38.4259,38.4578,38.3862,38.4021,36500.0
2011-03-10 15:20:00,48.3,48.32,48.24,48.31,83300.0,38.41,38.4259,38.3623,38.418,83300.0
2011-03-10 15:25:00,48.31,48.35,48.26,48.35,43700.0,38.418,38.4498,38.3782,38.4498,43700.0
2011-03-10 15:30:00,48.35,48.38,48.29,48.34,66400.0,38.4498,38.4737,38.4021,38.4418,66400.0
2011-03-10 15:35:00,48.34,48.46,48.33,48.43,54400.0,38.4418,38.5373,38.4339,38.5134,54400.0
2011-03-10 15:40:00,48.43,48.56,48.43,48.56,59400.0,38.5134,38.6168,38.5134,38.6168,59400.0
2011-03-10 15:45:00,48.55,48.55,48.36,48.36,63200.0,38.6088,38.6088,38.4578,38.4578,63200.0
2011-03-10 15:50:00,48.37,48.38,48.27,48.27,90100.0,38.4657,38.4737,38.3862,38.3862,90100.0
2011-03-10 15:55:00,48.27,48.3,48.24,48.28,153800.0,38.3862,38.41,38.3623,38.3941,153800.0
2011-03-11 09:30:00,48.03,48.32,48.01,48.28,53500.0,38.1953,38.4259,38.1794,38.3941,53500.0
2011-03-11 09:35:00,48.29,48.54,48.27,48.54,59100.0,38.4021,38.6009,38.3862,38.6009,59100.0
2011-03-11 09:40:00,48.53,48.95,48.48,48.91,56600.0,38.5929,38.9269,38.5532,38.8951,56600.0
2011-03-11 09:45:00,48.88,48.89,48.7,48.7,38100.0,38.8713,38.8792,38.7281,38.7281,38100.0
2011-03-11 09:50:00,48.71,49.0,48.69,48.93,70800.0,38.7361,38.9667,38.7202,38.911,70800.0
2011-03-11 09:55:00,48.85,49.08,48.83,48.94,107100.0,38.8474,39.0303,38.8315,38.919,107100.0
2011-03-11 10:00:00,48.95,48.95,48.69,48.7,29900.0,38.9269,38.9269,38.7202,38.7281,29900.0
2011-03-11 10:05:00,48.7,48.7,48.59,48.63,30600.0,38.7281,38.7281,38.6407,38.6725,30600.0
2011-03-11 10:10:00,48.66,48.74,48.65,48.66,25300.0,38.6963,38.7599,38.6884,38.6963,25300.0
2011-03-11 10:15:00,48.68,48.68,48.61,48.65,46300.0,38.7122,38.7122,38.6566,38.6884,46300.0
2011-03-11 10:20:00,48.65,48.73,48.59,48.68,44100.0,38.6884,38.752,38.6407,38.7122,44100.0
2011-03-11 10:25:00,48.68,48.8,48.68,48.73,32000.0,38.7122,38.8077,38.7122,38.752,32000.0
2011-03-11 10:30:00,48.74,48.91,48.73,48.8,55900.0,38.7599,38.8951,38.752,38.8077,55900.0
2011-03-11 10:35:00,48.8,48.93,48.78,48.9,59500.0,38.8077,38.911,38.7918,38.8872,59500.0
2011-03-11 10:40:00,48.9,48.9,48.77,48.82,20000.0,38.8872,38.8872,38.7838,38.8236,20000.0
2011-03-11 10:45:00,48.82,48.85,48.78,48.84,26900.0,38.8236,38.8474,38.7918,38.8395,26900.0
2011-03-11 10:50:00,48.83,48.94,48.78,48.88,58800.0,38.8315,38.919,38.7918,38.8713,58800.0
2011-03-11 10:55:00,48.89,48.89,48.78,48.83,32900.0,38.8792,38.8792,38.7918,38.8315,32900.0
2011-03-11 11:00:00,48.83,48.93,48.82,48.89,31300.0,38.8315,38.911,38.8236,38.8792,31300.0
2011-03-11 11:05:00,48.9,48.9,48.76,48.81,35600.0,38.8872,38.8872,38.7758,38.8156,35600.0
2011-03-11 11:10:00,48.82,48.89,48.81,48.85,29000.0,38.8236,38.8792,38.8156,38.8474,29000.0
2011-03-11 11:15:00,48.85,48.93,48.84,48.92,25700.0,38.8474,38.911,38.8395,38.9031,25700.0
2011-03-11 11:20:00,48.92,49.12,48.92,49.11,38600.0,38.9031,39.0621,38.9031,39.0542,38600.0
2011-03-11 11:25:00,49.1,49.15,49.1,49.12,36800.0,39.0462,39.086,39.0462,39.0621,36800.0
2011-03-11 11:30:00,49.12,49.15,49.11,49.12,16900.0,39.0621,39.086,39.0542,39.0621,16900.0
2011-03-11 11:35:00,49.13,49.28,49.13,49.26,55500.0,39.0701,39.1894,39.0701,39.1735,55500.0
2011-03-11 11:40:00,49.27,49.34,49.2,49.33,60600.0,39.1814,39.2371,39.1258,39.2291,60600.0
2011-03-11 11:45:00,49.33,49.39,49.27,49.3,41900.0,39.2291,39.2769,39.1814,39.2053,41900.0
2011-03-11 11:50:00,49.28,49.33,49.25,49.29,21700.0,39.1894,39.2291,39.1655,39.1973,21700.0
2011-03-11 11:55:00,49.29,49.31,49.23,49.23,14900.0,39.1973,39.2132,39.1496,39.1496,14900.0
2011-03-11 12:00:00,49.23,49.34,49.23,49.3,28100.0,39.1496,39.2371,39.1496,39.2053,28100.0
2011-03-11 12:05:00,49.3,49.31,49.23,49.26,27400.0,39.2053,39.2132,39.1496,39.1735,27400.0
2011-03-11 12:10:00,49.26,49.31,49.18,49.28,33700.0,39.1735,39.2132,39.1098,39.1894,33700.0
2011-03-11 12:15:00,49.29,49.36,49.26,49.31,23600.0,39.1973,39.253,39.1735,39.2132,23600.0
2011-03-11 12:20:00,49.31,49.38,49.31,49.35,27800.0,39.2132,39.2689,39.2132,39.245,27800.0
2011-03-11 12:25:00,49.34,49.36,49.32,49.32,10500.0,39.2371,39.253,39.2212,39.2212,10500.0
2011-03-11 12:30:00,49.33,49.33,49.23,49.25,11100.0,39.2291,39.2291,39.1496,39.1655,11100.0
2011-03-11 12:35:00,49.23,49.25,49.21,49.21,13300.0,39.1496,39.1655,39.1337,39.1337,13300.0
2011-03-11 12:40:00,49.21,49.24,49.17,49.18,13400.0,39.1337,39.1576,39.1019,39.1098,13400.0
2011-03-11 12:45:00,49.18,49.23,49.14,49.23,38400.0,39.1098,39.1496,39.078,39.1496,38400.0
2011-03-11 12:50:00,49.23,49.31,49.22,49.26,20800.0,39.1496,39.2132,39.1417,39.1735,20800.0
2011-03-11 12:55:00,49.26,49.31,49.25,49.3,27700.0,39.1735,39.2132,39.1655,39.2053,27700.0
2011-03-11 13:00:00,49.3,49.34,49.3,49.32,37600.0,39.2053,39.2371,39.2053,39.2212,37600.0
2011-03-11 13:05:00,49.33,49.35,49.31,49.34,26500.0,39.2291,39.245,39.2132,39.2371,26500.0
2011-03-11 13:10:00,49.34,49.37,49.33,49.36,35100.0,39.2371,39.2609,39.2291,39.253,35100.0
2011-03-11 13:15:00,49.35,49.36,49.3,49.33,44000.0,39.245,39.253,39.2053,39.2291,44000.0
2011-03-11 13:20:00,49.34,49.39,49.3,49.38,53800.0,39.2371,39.2769,39.2053,39.2689,53800.0
2011-03-11 13:25:00,49.39,49.49,49.37,49.48,61100.0,39.2769,39.3564,39.2609,39.3484,61100.0
2011-03-11 13:30:00,49.47,49.48,49.39,49.39,19200.0,39.3405,39.3484,39.2769,39.2769,19200.0
2011-03-11 13:35:00,49.39,49.53,49.39,49.48,49300.0,39.2769,39.3882,39.2769,39.3484,49300.0
2011-03-11 13:40:00,49.48,49.58,49.45,49.57,110100.0,39.3484,39.4279,39.3246,39.42,110100.0
2011-03-11 13:45:00,49.57,49.65,49.55,49.62,82700.0,39.42,39.4836,39.4041,39.4598,82700.0
2011-03-11 13:50:00,49.6,49.7,49.6,49.61,90000.0,39.4439,39.5234,39.4439,39.4518,90000.0
2011-03-11 13:55:00,49.6,49.61,49.5,49.57,46800.0,39.4439,39.4518,39.3643,39.42,46800.0
2011-03-11 14:00:00,49.57,49.68,49.56,49.68,104000.0,39.42,39.5075,39.412,39.5075,104000.0
2011-03-11 14:05:00,49.68,49.75,49.65,49.66,106300.0,39.5075,39.5631,39.4836,39.4916,106300.0
2011-03-11 14:10:00,49.65,49.69,49.61,49.68,27800.0,39.4836,39.5154,39.4518,39.5075,27800.0
2011-03-11 14:15:00,49.68,49.75,49.68,49.75,26400.0,39.5075,39.5631,39.5075,39.5631,26400.0
2011-03-11 14:20:00,49.75,49.82,49.75,49.82,27600.0,39.5631,39.6188,39.5631,39.6188,27600.0
2011-03-11 14:25:00,49.82,49.86,49.79,49.8,73800.0,39.6188,39.6506,39.5949,39.6029,73800.0
2011-03-11 14:30:00,49.8,49.84,49.78,49.83,19300.0,39.6029,39.6347,39.587,39.6268,19300.0
2011-03-11 14:35:00,49.84,49.86,49.81,49.84,36400.0,39.6347,39.6506,39.6109,39.6347,36400.0
2011-03-11 14:40:00,49.84,49.88,49.8,49.81,57600.0,39.6347,39.6665,39.6029,39.6109,57600.0
2011-03-11 14:45:00,49.8,49.85,49.75,49.75,38900.0,39.6029,39.6427,39.5631,39.5631,38900.0
2011-03-11 14:50:00,49.75,49.76,49.64,49.64,34600.0,39.5631,39.5711,39.4757,39.4757,34600.0
2011-03-11 14:55:00,49.64,49.67,49.62,49.67,34200.0,39.4757,39.4995,39.4598,39.4995,34200.0
2011-03-11 15:00:00,49.66,49.69,49.64,49.67,47500.0,39.4916,39.5154,39.4757,39.4995,47500.0
2011-03-11 15:05:00,49.66,49.72,49.64,49.64,20900.0,39.4916,39.5393,39.4757,39.4757,20900.0
2011-03-11 15:10:00,49.65,49.65,49.59,49.61,21800.0,39.4836,39.4836,39.4359,39.4518,21800.0
2011-03-11 15:15:00,49.6,49.71,49.6,49.69,29200.0,39.4439,39.5313,39.4439,39.5154,29200.0
2011-03-11 15:20:00,49.68,49.78,49.68,49.77,25000.0,39.5075,39.587,39.5075,39.579,25000.0
2011-03-11 15:25:00,49.77,49.77,49.66,49.72,37000.0,39.579,39.579,39.4916,39.5393,37000.0
2011-03-11 15:30:00,49.73,49.74,49.58,49.59,90800.0,39.5472,39.5552,39.4279,39.4359,90800.0
2011-03-11 15:35:00,49.6,49.65,49.56,49.59,56600.0,39.4439,39.4836,39.412,39.4359,56600.0
2011-03-11 15:40:00,49.6,49.64,49.54,49.59,45000.0,39.4439,39.4757,39.3961,39.4359,45000.0
2011-03-11 15:45:00,49.58,49.65,49.54,49.56,70300.0,39.4279,39.4836,39.3961,39.412,70300.0
2011-03-11 15:50:00,49.56,49.65,49.55,49.6,89800.0,39.412,39.4836,39.4041,39.4439,89800.0
2011-03-11 15:55:00,49.6,49.64,49.54,49.54,149800.0,39.4439,39.4757,39.3961,39.3961,149800.0
2011-03-14 09:30:00,49.11,49.3,49.0,49.05,73500.0,39.0542,39.2053,38.9667,39.0065,73500.0
2011-03-14 09:35:00,49.04,49.36,48.96,49.13,97000.0,38.9985,39.253,38.9349,39.0701,97000.0
2011-03-14 09:40:00,49.14,49.34,49.01,49.13,140900.0,39.078,39.2371,38.9747,39.0701,140900.0
2011-03-14 09:45:00,49.13,49.23,49.03,49.13,48600.0,39.0701,39.1496,38.9906,39.0701,48600.0
2011-03-14 09:50:00,49.1,49.15,49.03,49.13,34600.0,39.0462,39.086,38.9906,39.0701,34600.0
2011-03-14 09:55:00,49.12,49.19,49.01,49.15,59500.0,39.0621,39.1178,38.9747,39.086,59500.0
2011-03-14 10:00:00,49.15,49.24,49.14,49.15,22100.0,39.086,39.1576,39.078,39.086,22100.0
2011-03-14 10:05:00,49.14,49.17,49.04,49.07,17900.0,39.078,39.1019,38.9985,39.0224,17900.0
2011-03-14 10:10:00,49.04,49.15,49.01,49.15,37100.0,38.9985,39.086,38.9747,39.086,37100.0
2011-03-14 10:15:00,49.16,49.17,49.06,49.07,37400.0,39.0939,39.1019,39.0144,39.0224,37400.0
2011-03-14 10:20:00,49.06,49.06,48.92,48.93,39500.0,39.0144,39.0144,38.9031,38.911,39500.0
2011-03-14 10:25:00,48.93,49.0,48.9,48.93,19800.0,38.911,38.9667,38.8872,38.911,19800.0
2011-03-14 10:30:00,48.94,48.94,48.65,48.65,54400.0,38.919,38.919,38.6884,38.6884,54400.0
2011-03-14 10:35:00,48.64,48.75,48.6,48.71,38200.0,38.6804,38.7679,38.6486,38.7361,38200.0
2011-03-14 10:40:00,48.7,48.72,48.65,48.68,44900.0,38.7281,38.744,38.6884,38.7122,44900.0
2011-03-14 10:45:00,48.68,48.74,48.64,48.74,25900.0,38.7122,38.7599,38.6804,38.7599,25900.0
2011-03-14 10:50:00,48.74,48.83,48.71,48.78,33200.0,38.7599,38.8315,38.7361,38.7918,33200.0
2011-03-14 10:55:00,48.79,48.81,48.6,48.63,38500.0,38.7997,38.8156,38.6486,38.6725,38500.0
2011-03-14 11:00:00,48.62,48.63,48.45,48.47,57900.0,38.6645,38.6725,38.5293,38.5452,57900.0
2011-03-14 11:05:00,48.46,48.52,48.27,48.3,45200.0,38.5373,38.585,38.3862,38.41,45200.0
2011-03-14 11:10:00,48.3,48.33,48.21,48.29,50200.0,38.41,38.4339,38.3385,38.4021,50200.0
2011-03-14 11:15:00,48.3,48.33,48.21,48.29,37200.0,38.41,38.4339,38.3385,38.4021,37200.0
2011-03-14 11:20:00,48.3,48.41,48.3,48.34,29300.0,38.41,38.4975,38.41,38.4418,29300.0
2011-03-14 11:25:00,48.35,48.37,48.25,48.25,30000.0,38.4498,38.4657,38.3703,38.3703,30000.0
2011-03-14 11:30:00,48.24,48.36,48.23,48.3,52600.0,38.3623,38.4578,38.3544,38.41,52600.0
2011-03-14 11:35:00,48.3,48.36,48.27,48.28,24100.0,38.41,38.4578,38.3862,38.3941,24100.0
2011-03-14 11:40:00,48.28,48.37,48.25,48.29,24000.0,38.3941,38.4657,38.3703,38.4021,24000.0
2011-03-14 11:45:00,48.27,48.27,48.15,48.16,40100.0,38.3862,38.3862,38.2908,38.2987,40100.0
2011-03-14 11:50:00,48.15,48.22,48.13,48.16,32000.0,38.2908,38.3464,38.2748,38.2987,32000.0
2011-03-14 11:55:00,48.16,48.2,48.14,48.17,32800.0,38.2987,38.3305,38.2828,38.3067,32800.0
2011-03-14 12:00:00,48.18,48.27,48.18,48.26,30400.0,38.3146,38.3862,38.3146,38.3782,30400.0
2011-03-14 12:05:00,48.26,48.3,48.25,48.27,16800.0,38.3782,38.41,38.3703,38.3862,16800.0
2011-03-14 12:10:00,48.26,48.33,48.25,48.26,22000.0,38.3782,38.4339,38.3703,38.3782,22000.0
2011-03-14 12:15:00,48.27,48.39,48.25,48.37,39100.0,38.3862,38.4816,38.3703,38.4657,39100.0
2011-03-14 12:20:00,48.38,48.49,48.38,48.49,26700.0,38.4737,38.5611,38.4737,38.5611,26700.0
2011-03-14 12:25:00,48.49,48.5,48.42,48.42,23300.0,38.5611,38.5691,38.5055,38.5055,23300.0
2011-03-14 12:30:00,48.43,48.5,48.43,48.48,36700.0,38.5134,38.5691,38.5134,38.5532,36700.0
2011-03-14 12:35:00,48.48,48.49,48.44,48.44,48600.0,38.5532,38.5611,38.5214,38.5214,48600.0
2011-03-14 12:40:00,48.44,48.47,48.44,48.44,23900.0,38.5214,38.5452,38.5214,38.5214,23900.0
2011-03-14 12:45:00,48.44,48.56,48.43,48.54,35400.0,38.5214,38.6168,38.5134,38.6009,35400.0
2011-03-14 12:50:00,48.53,48.57,48.53,48.54,22100.0,38.5929,38.6248,38.5929,38.6009,22100.0
2011-03-14 12:55:00,48.55,48.68,48.52,48.63,58200.0,38.6088,38.7122,38.585,38.6725,58200.0
2011-03-14 13:00:00,48.64,48.64,48.5,48.51,19700.0,38.6804,38.6804,38.5691,38.577,19700.0
2011-03-14 13:05:00,48.48,48.63,48.48,48.61,20100.0,38.5532,38.6725,38.5532,38.6566,20100.0
2011-03-14 13:10:00,48.61,48.64,48.6,48.61,11700.0,38.6566,38.6804,38.6486,38.6566,11700.0
2011-03-14 13:15:00,48.62,48.65,48.58,48.61,33000.0,38.6645,38.6884,38.6327,38.6566,33000.0
2011-03-14 13:20:00,48.6,48.63,48.58,48.6,43200.0,38.6486,38.6725,38.6327,38.6486,43200.0
2011-03-14 13:25:00,48.6,48.64,48.59,48.6,26500.0,38.6486,38.6804,38.6407,38.6486,26500.0
2011-03-14 13:30:00,48.59,48.6,48.58,48.6,9000.0,38.6407,38.6486,38.6327,38.6486,9000.0
2011-03-14 13:35:00,48.58,48.62,48.57,48.62,22400.0,38.6327,38.6645,38.6248,38.6645,22400.0
2011-03-14 13:40:00,48.62,48.78,48.61,48.77,47900.0,38.6645,38.7918,38.6566,38.7838,47900.0
2011-03-14 13:45:00,48.78,48.78,48.72,48.77,36000.0,38.7918,38.7918,38.744,38.7838,36000.0
2011-03-14 13:50:00,48.78,48.91,48.78,48.91,41300.0,38.7918,38.8951,38.7918,38.8951,41300.0
2011-03-14 13:55:00,48.9,48.91,48.79,48.85,21100.0,38.8872,38.8951,38.7997,38.8474,21100.0
2011-03-14 14:00:00,48.85,48.9,48.83,48.84,22700.0,38.8474,38.8872,38.8315,38.8395,22700.0
2011-03-14 14:05:00,48.84,49.06,48.84,48.98,42900.0,38.8395,39.0144,38.8395,38.9508,42900.0
2011-03-14 14:10:00,48.98,49.05,48.93,48.97,30400.0,38.9508,39.0065,38.911,38.9428,30400.0
2011-03-14 14:15:00,48.97,48.98,48.83,48.85,14500.0,38.9428,38.9508,38.8315,38.8474,14500.0
2011-03-14 14:20:00,48.85,49.06,48.85,49.03,27000.0,38.8474,39.0144,38.8474,38.9906,27000.0
2011-03-14 14:25:00,49.03,49.03,48.95,49.01,21200.0,38.9906,38.9906,38.9269,38.9747,21200.0
2011-03-14 14:30:00,49.01,49.02,48.95,48.97,21300.0,38.9747,38.9826,38.9269,38.9428,21300.0
2011-03-14 14:35:00,48.96,48.98,48.93,48.94,25000.0,38.9349,38.9508,38.911,38.919,25000.0
2011-03-14 14:40:00,48.94,48.96,48.91,48.92,34300.0,38.919,38.9349,38.8951,38.9031,34300.0
2011-03-14 14:45:00,48.91,48.95,48.87,48.87,20400.0,38.8951,38.9269,38.8633,38.8633,20400.0
2011-03-14 14:50:00,48.87,48.88,48.77,48.8,31500.0,38.8633,38.8713,38.7838,38.8077,31500.0
2011-03-14 14:55:00,48.79,48.85,48.77,48.84,59300.0,38.7997,38.8474,38.7838,38.8395,59300.0
2011-03-14 15:00:00,48.83,48.93,48.81,48.84,29700.0,38.8315,38.911,38.8156,38.8395,29700.0
2011-03-14 15:05:00,48.84,49.01,48.84,48.99,40300.0,38.8395,38.9747,38.8395,38.9588,40300.0
2011-03-14 15:10:00,48.99,49.16,48.99,49.15,49900.0,38.9588,39.0939,38.9588,39.086,49900.0
2011-03-14 15:15:00,49.14,49.16,49.11,49.15,67900.0,39.078,39.0939,39.0542,39.086,67900.0
2011-03-14 15:20:00,49.15,49.22,49.14,49.19,78500.0,39.086,39.1417,39.078,39.1178,78500.0
2011-03-14 15:25:00,49.2,49.31,49.19,49.3,100300.0,39.1258,39.2132,39.1178,39.2053,100300.0
2011-03-14 15:30:00,49.29,49.32,49.2,49.21,69300.0,39.1973,39.2212,39.1258,39.1337,69300.0
2011-03-14 15:35:00,49.2,49.24,49.16,49.24,66000.0,39.1258,39.1576,39.0939,39.1576,66000.0
2011-03-14 15:40:00,49.24,49.43,49.23,49.42,86100.0,39.1576,39.3087,39.1496,39.3007,86100.0
2011-03-14 15:45:00,49.43,49.5,49.41,49.41,161300.0,39.3087,39.3643,39.2928,39.2928,161300.0
2011-03-14 15:50:00,49.41,49.52,49.41,49.49,109400.0,39.2928,39.3802,39.2928,39.3564,109400.0
2011-03-14 15:55:00,49.5,49.52,49.44,49.44,193200.0,39.3643,39.3802,39.3166,39.3166,193200.0
2011-03-15 09:30:00,47.93,48.65,47.93,48.4,129400.0,38.1158,38.6884,38.1158,38.4896,129400.0
2011-03-15 09:35:00,48.42,48.86,48.41,48.68,106100.0,38.5055,38.8554,38.4975,38.7122,106100.0
2011-03-15 09:40:00,48.65,49.27,48.6,49.17,167300.0,38.6884,39.1814,38.6486,39.1019,167300.0
2011-03-15 09:45:00,49.2,49.29,48.98,49.05,78400.0,39.1258,39.1973,38.9508,39.0065,78400.0
2011-03-15 09:50:00,49.06,49.23,48.96,48.96,130700.0,39.0144,39.1496,38.9349,38.9349,130700.0
2011-03-15 09:55:00,48.94,48.97,48.72,48.78,69100.0,38.919,38.9428,38.744,38.7918,69100.0
2011-03-15 10:00:00,48.77,48.83,48.71,48.78,39400.0,38.7838,38.8315,38.7361,38.7918,39400.0
2011-03-15 10:05:00,48.76,48.95,48.61,48.71,79800.0,38.7758,38.9269,38.6566,38.7361,79800.0
2011-03-15 10:10:00,48.72,48.75,48.62,48.75,114300.0,38.744,38.7679,38.6645,38.7679,114300.0
2011-03-15 10:15:00,48.75,48.93,48.74,48.89,68400.0,38.7679,38.911,38.7599,38.8792,68400.0
2011-03-15 10:20:00,48.89,49.25,48.88,49.23,96900.0,38.8792,39.1655,38.8713,39.1496,96900.0
2011-03-15 10:25:00,49.23,49.55,49.23,49.44,118900.0,39.1496,39.4041,39.1496,39.3166,118900.0
2011-03-15 10:30:00,49.47,49.66,49.44,49.48,101100.0,39.3405,39.4916,39.3166,39.3484,101100.0
2011-03-15 10:35:00,49.48,49.48,49.24,49.34,88900.0,39.3484,39.3484,39.1576,39.2371,88900.0
2011-03-15 10:40:00,49.36,49.41,49.3,49.39,56700.0,39.253,39.2928,39.2053,39.2769,56700.0
2011-03-15 10:45:00,49.39,49.41,49.22,49.36,80800.0,39.2769,39.2928,39.1417,39.253,80800.0
2011-03-15 10:50:00,49.38,49.55,49.37,49.51,42700.0,39.2689,39.4041,39.2609,39.3723,42700.0
2011-03-15 10:55:00,49.5,49.51,49.38,49.42,38200.0,39.3643,39.3723,39.2689,39.3007,38200.0
2011-03-15 11:00:00,49.41,49.41,49.25,49.25,31000.0,39.2928,39.2928,39.1655,39.1655,31000.0
2011-03-15 11:05:00,49.23,49.33,49.22,49.29,25300.0,39.1496,39.2291,39.1417,39.1973,25300.0
2011-03-15 11:10:00,49.27,49.28,49.14,49.2,25300.0,39.1814,39.1894,39.078,39.1258,25300.0
2011-03-15 11:15:00,49.2,49.33,49.18,49.33,44400.0,39.1258,39.2291,39.1098,39.2291,44400.0
2011-03-15 11:20:00,49.33,49.33,49.24,49.26,46100.0,39.2291,39.2291,39.1576,39.1735,46100.0
2011-03-15 11:25:00,49.26,49.48,49.26,49.43,61000.0,39.1735,39.3484,39.1735,39.3087,61000.0
2011-03-15 11:30:00,49.43,49.52,49.42,49.52,40400.0,39.3087,39.3802,39.3007,39.3802,40400.0
2011-03-15 11:35:00,49.52,49.71,49.51,49.66,92000.0,39.3802,39.5313,39.3723,39.4916,92000.0
2011-03-15 11:40:00,49.65,49.73,49.56,49.7,52700.0,39.4836,39.5472,39.412,39.5234,52700.0
2011-03-15 11:45:00,49.67,49.7,49.57,49.58,60600.0,39.4995,39.5234,39.42,39.4279,60600.0
2011-03-15 11:50:00,49.58,49.59,49.51,49.57,46900.0,39.4279,39.4359,39.3723,39.42,46900.0
2011-03-15 11:55:00,49.57,49.72,49.56,49.68,56300.0,39.42,39.5393,39.412,39.5075,56300.0
2011-03-15 12:00:00,49.66,49.86,49.64,49.77,97700.0,39.4916,39.6506,39.4757,39.579,97700.0
2011-03-15 12:05:00,49.78,49.85,49.75,49.81,48100.0,39.587,39.6427,39.5631,39.6109,48100.0
2011-03-15 12:10:00,49.82,50.98,49.82,50.37,624400.0,39.6188,40.5413,39.6188,40.0562,624400.0
2011-03-15 12:15:00,50.36,50.37,50.1,50.19,123600.0,40.0482,40.0562,39.8415,39.913,123600.0
2011-03-15 12:20:00,50.2,50.33,50.18,50.31,90100.0,39.921,40.0244,39.9051,40.0085,90100.0
2011-03-15 12:25:00,50.31,50.51,50.29,50.49,90800.0,40.0085,40.1675,39.9926,40.1516,90800.0
2011-03-15 12:30:00,50.48,50.5,50.33,50.43,115100.0,40.1437,40.1596,40.0244,40.1039,115100.0
2011-03-15 12:35:00,50.43,50.57,50.4,50.41,90800.0,40.1039,40.2152,40.08,40.088,90800.0
2011-03-15 12:40:00,50.41,50.48,50.36,50.46,58400.0,40.088,40.1437,40.0482,40.1278,58400.0
2011-03-15 12:45:00,50.45,50.51,50.38,50.46,82900.0,40.1198,40.1675,40.0641,40.1278,82900.0
2011-03-15 12:50:00,50.46,50.6,50.45,50.5,87900.0,40.1278,40.2391,40.1198,40.1596,87900.0
2011-03-15 12:55:00,50.5,50.55,50.46,50.52,48000.0,40.1596,40.1993,40.1278,40.1755,48000.0
2011-03-15 13:00:00,50.51,50.59,50.51,50.59,47200.0,40.1675,40.2311,40.1675,40.2311,47200.0
2011-03-15 13:05:00,50.59,50.66,50.54,50.56,73800.0,40.2311,40.2868,40.1914,40.2073,73800.0
2011-03-15 13:10:00,50.53,50.63,50.47,50.61,61800.0,40.1834,40.2629,40.1357,40.247,61800.0
2011-03-15 13:15:00,50.61,50.62,50.44,50.49,61100.0,40.247,40.255,40.1119,40.1516,61100.0
2011-03-15 13:20:00,50.48,50.59,50.47,50.56,58800.0,40.1437,40.2311,40.1357,40.2073,58800.0
2011-03-15 13:25:00,50.58,50.61,50.52,50.61,59600.0,40.2232,40.247,40.1755,40.247,59600.0
2011-03-15 13:30:00,50.61,50.74,50.59,50.7,83600.0,40.247,40.3504,40.2311,40.3186,83600.0
2011-03-15 13:35:00,50.7,50.78,50.69,50.76,65200.0,40.3186,40.3822,40.3107,40.3663,65200.0
2011-03-15 13:40:00,50.76,50.95,50.76,50.93,135500.0,40.3663,40.5174,40.3663,40.5015,135500.0
2011-03-15 13:45:00,50.93,50.98,50.83,50.97,65800.0,40.5015,40.5413,40.422,40.5333,65800.0
2011-03-15 13:50:00,50.95,50.98,50.79,50.79,48900.0,40.5174,40.5413,40.3902,40.3902,48900.0
2011-03-15 13:55:00,50.8,50.86,50.78,50.84,56100.0,40.3981,40.4459,40.3822,40.4299,56100.0
2011-03-15 14:00:00,50.85,50.85,50.8,50.83,108700.0,40.4379,40.4379,40.3981,40.422,108700.0
2011-03-15 14:05:00,50.83,50.85,50.78,50.79,68800.0,40.422,40.4379,40.3822,40.3902,68800.0
2011-03-15 14:10:00,50.78,50.79,50.59,50.6,42900.0,40.3822,40.3902,40.2311,40.2391,42900.0
2011-03-15 14:15:00,50.6,50.64,50.47,50.49,101400.0,40.2391,40.2709,40.1357,40.1516,101400.0
2011-03-15 14:20:00,50.48,50.81,50.45,50.77,124300.0,40.1437,40.4061,40.1198,40.3743,124300.0
2011-03-15 14:25:00,50.77,50.85,50.75,50.83,92200.0,40.3743,40.4379,40.3584,40.422,92200.0
2011-03-15 14:30:00,50.82,50.92,50.8,50.85,293800.0,40.414,40.4936,40.3981,40.4379,293800.0
2011-03-15 14:35:00,50.85,50.92,50.85,50.85,84600.0,40.4379,40.4936,40.4379,40.4379,84600.0
2011-03-15 14:40:00,50.85,50.93,50.84,50.9,94500.0,40.4379,40.5015,40.4299,40.4777,94500.0
2011-03-15 14:45:00,50.9,51.11,50.9,51.04,142000.0,40.4777,40.6447,40.4777,40.589,142000.0
2011-03-15 14:50:00,51.04,51.13,50.98,51.1,73000.0,40.589,40.6606,40.5413,40.6367,73000.0
2011-03-15 14:55:00,51.1,51.21,51.05,51.05,174000.0,40.6367,40.7242,40.5969,40.5969,174000.0
2011-03-15 15:00:00,51.05,51.07,51.0,51.07,123700.0,40.5969,40.6129,40.5572,40.6129,123700.0
2011-03-15 15:05:00,51.06,51.19,51.06,51.11,115400.0,40.6049,40.7083,40.6049,40.6447,115400.0
2011-03-15 15:10:00,51.11,51.21,51.1,51.12,63300.0,40.6447,40.7242,40.6367,40.6526,63300.0
2011-03-15 15:15:00,51.12,51.27,51.09,51.27,90500.0,40.6526,40.7719,40.6288,40.7719,90500.0
2011-03-15 15:20:00,51.27,51.43,51.25,51.37,129200.0,40.7719,40.8991,40.756,40.8514,129200.0
2011-03-15 15:25:00,51.36,51.41,51.32,51.38,71500.0,40.8435,40.8832,40.8117,40.8594,71500.0
2011-03-15 15:30:00,51.37,51.38,51.21,51.27,100200.0,40.8514,40.8594,40.7242,40.7719,100200.0
2011-03-15 15:35:00,51.27,51.28,51.13,51.2,147400.0,40.7719,40.7799,40.6606,40.7162,147400.0
2011-03-15 15:40:00,51.21,51.45,51.21,51.43,196200.0,40.7242,40.915,40.7242,40.8991,196200.0
2011-03-15 15:45:00,51.42,51.43,51.31,51.34,257300.0,40.8912,40.8991,40.8037,40.8276,257300.0
2011-03-15 15:50:00,51.34,51.35,51.28,51.31,270200.0,40.8276,40.8355,40.7799,40.8037,270200.0
2011-03-15 15:55:00,51.3,51.31,51.09,51.12,361000.0,40.7958,40.8037,40.6288,40.6526,361000.0
2011-03-16 09:30:00,51.08,51.1,50.86,50.93,109100.0,40.6208,40.6367,40.4459,40.5015,109100.0
2011-03-16 09:35:00,50.94,51.05,50.87,50.87,70100.0,40.5095,40.5969,40.4538,40.4538,70100.0
2011-03-16 09:40:00,50.87,50.87,50.52,50.83,135700.0,40.4538,40.4538,40.1755,40.422,135700.0
2011-03-16 09:45:00,50.79,50.8,50.49,50.52,106900.0,40.3902,40.3981,40.1516,40.1755,106900.0
2011-03-16 09:50:00,50.51,50.77,50.43,50.74,77800.0,40.1675,40.3743,40.1039,40.3504,77800.0
2011-03-16 09:55:00,50.77,50.81,50.63,50.77,58200.0,40.3743,40.4061,40.2629,40.3743,58200.0
2011-03-16 10:00:00,50.76,50.8,50.68,50.78,56600.0,40.3663,40.3981,40.3027,40.3822,56600.0
2011-03-16 10:05:00,50.79,50.9,50.73,50.75,67800.0,40.3902,40.4777,40.3425,40.3584,67800.0
2011-03-16 10:10:00,50.76,50.84,50.75,50.77,53600.0,40.3663,40.4299,40.3584,40.3743,53600.0
2011-03-16 10:15:00,50.76,50.87,50.76,50.82,55500.0,40.3663,40.4538,40.3663,40.414,55500.0
2011-03-16 10:20:00,50.81,50.91,50.79,50.9,50700.0,40.4061,40.4856,40.3902,40.4777,50700.0
2011-03-16 10:25:00,50.89,51.0,50.85,51.0,31600.0,40.4697,40.5572,40.4379,40.5572,31600.0
2011-03-16 10:30:00,51.0,51.17,51.0,51.17,103700.0,40.5572,40.6924,40.5572,40.6924,103700.0
2011-03-16 10:35:00,51.15,51.34,51.14,51.33,89600.0,40.6765,40.8276,40.6685,40.8196,89600.0
2011-03-16 10:40:00,51.33,51.45,51.31,51.38,55000.0,40.8196,40.915,40.8037,40.8594,55000.0
2011-03-16 10:45:00,51.36,51.38,51.26,51.28,38900.0,40.8435,40.8594,40.7639,40.7799,38900.0
2011-03-16 10:50:00,51.28,51.32,51.23,51.26,24100.0,40.7799,40.8117,40.7401,40.7639,24100.0
2011-03-16 10:55:00,51.25,51.26,50.93,50.94,73600.0,40.756,40.7639,40.5015,40.5095,73600.0
2011-03-16 11:00:00,50.93,50.93,50.42,50.65,238300.0,40.5015,40.5015,40.0959,40.2789,238300.0
2011-03-16 11:05:00,50.65,50.96,50.51,50.88,139900.0,40.2789,40.5254,40.1675,40.4618,139900.0
2011-03-16 11:10:00,50.88,51.17,50.86,51.1,79200.0,40.4618,40.6924,40.4459,40.6367,79200.0
2011-03-16 11:15:00,51.11,51.13,50.96,50.99,37600.0,40.6447,40.6606,40.5254,40.5492,37600.0
2011-03-16 11:20:00,50.96,50.99,50.79,50.81,28500.0,40.5254,40.5492,40.3902,40.4061,28500.0
2011-03-16 11:25:00,50.85,50.95,50.81,50.95,52200.0,40.4379,40.5174,40.4061,40.5174,52200.0
2011-03-16 11:30:00,50.96,51.07,50.77,50.91,296400.0,40.5254,40.6129,40.3743,40.4856,296400.0
2011-03-16 11:35:00,50.91,50.98,50.78,50.87,29500.0,40.4856,40.5413,40.3822,40.4538,29500.0
2011-03-16 11:40:00,50.87,50.94,50.81,50.88,42500.0,40.4538,40.5095,40.4061,40.4618,42500.0
2011-03-16 11:45:00,50.84,50.87,50.72,50.83,73600.0,40.4299,40.4538,40.3345,40.422,73600.0
2011-03-16 11:50:00,50.84,50.92,50.75,50.89,61200.0,40.4299,40.4936,40.3584,40.4697,61200.0
2011-03-16 11:55:00,50.86,51.02,50.86,50.99,145800.0,40.4459,40.5731,40.4459,40.5492,145800.0
2011-03-16 12:00:00,50.97,50.99,50.8,50.84,72000.0,40.5333,40.5492,40.3981,40.4299,72000.0
2011-03-16 12:05:00,50.84,50.95,50.81,50.93,68000.0,40.4299,40.5174,40.4061,40.5015,68000.0
2011-03-16 12:10:00,50.93,50.99,50.79,50.81,91900.0,40.5015,40.5492,40.3902,40.4061,91900.0
2011-03-16 12:15:00,50.81,50.85,50.73,50.79,134600.0,40.4061,40.4379,40.3425,40.3902,134600.0
2011-03-16 12:20:00,50.76,50.85,50.71,50.83,64700.0,40.3663,40.4379,40.3266,40.422,64700.0
2011-03-16 12:25:00,50.84,50.87,50.8,50.85,155600.0,40.4299,40.4538,40.3981,40.4379,155600.0
2011-03-16 12:30:00,50.85,50.86,50.75,50.78,117400.0,40.4379,40.4459,40.3584,40.3822,117400.0
2011-03-16 12:35:00,50.78,50.81,50.57,50.69,53800.0,40.3822,40.4061,40.2152,40.3107,53800.0
2011-03-16 12:40:00,50.69,50.81,50.65,50.65,41900.0,40.3107,40.4061,40.2789,40.2789,41900.0
2011-03-16 12:45:00,50.64,50.81,50.62,50.79,45800.0,40.2709,40.4061,40.255,40.3902,45800.0
2011-03-16 12:50:00,50.78,50.8,50.72,50.74,46200.0,40.3822,40.3981,40.3345,40.3504,46200.0
2011-03-16 12:55:00,50.74,50.82,50.74,50.79,42000.0,40.3504,40.414,40.3504,40.3902,42000.0
2011-03-16 13:00:00,50.8,50.86,50.8,50.84,42700.0,40.3981,40.4459,40.3981,40.4299,42700.0
2011-03-16 13:05:00,50.84,50.85,50.7,50.7,37400.0,40.4299,40.4379,40.3186,40.3186,37400.0
2011-03-16 13:10:00,50.71,50.73,50.61,50.67,41700.0,40.3266,40.3425,40.247,40.2948,41700.0
2011-03-16 13:15:00,50.66,50.72,50.65,50.72,36000.0,40.2868,40.3345,40.2789,40.3345,36000.0
2011-03-16 13:20:00,50.72,50.78,50.67,50.69,48400.0,40.3345,40.3822,40.2948,40.3107,48400.0
2011-03-16 13:25:00,50.69,50.74,50.65,50.72,54400.0,40.3107,40.3504,40.2789,40.3345,54400.0
2011-03-16 13:30:00,50.72,50.75,50.54,50.55,70500.0,40.3345,40.3584,40.1914,40.1993,70500.0
2011-03-16 13:35:00,50.55,50.57,50.49,50.56,87100.0,40.1993,40.2152,40.1516,40.2073,87100.0
2011-03-16 13:40:00,50.56,50.63,50.5,50.59,113700.0,40.2073,40.2629,40.1596,40.2311,113700.0
2011-03-16 13:45:00,50.59,50.59,50.5,50.57,100900.0,40.2311,40.2311,40.1596,40.2152,100900.0
2011-03-16 13:50:00,50.56,50.6,50.5,50.5,68700.0,40.2073,40.2391,40.1596,40.1596,68700.0
2011-03-16 13:55:00,50.5,50.57,50.49,50.52,50800.0,40.1596,40.2152,40.1516,40.1755,50800.0
2011-03-16 14:00:00,50.52,50.52,50.39,50.47,230100.0,40.1755,40.1755,40.0721,40.1357,230100.0
2011-03-16 14:05:00,50.46,50.52,50.46,50.48,172200.0,40.1278,40.1755,40.1278,40.1437,172200.0
2011-03-16 14:10:00,50.48,50.49,50.23,50.43,160100.0,40.1437,40.1516,39.9449,40.1039,160100.0
2011-03-16 14:15:00,50.44,50.44,50.16,50.17,94400.0,40.1119,40.1119,39.8892,39.8971,94400.0
2011-03-16 14:20:00,50.17,50.45,50.13,50.43,123800.0,39.8971,40.1198,39.8653,40.1039,123800.0
2011-03-16 14:25:00,50.44,50.58,50.44,50.47,58100.0,40.1119,40.2232,40.1119,40.1357,58100.0
2011-03-16 14:30:00,50.48,50.5,50.34,50.4,84100.0,40.1437,40.1596,40.0323,40.08,84100.0
2011-03-16 14:35:00,50.39,50.62,50.37,50.53,78900.0,40.0721,40.255,40.0562,40.1834,78900.0
2011-03-16 14:40:00,50.54,50.83,50.52,50.68,127700.0,40.1914,40.422,40.1755,40.3027,127700.0
2011-03-16 14:45:00,50.68,50.79,50.53,50.74,90400.0,40.3027,40.3902,40.1834,40.3504,90400.0
2011-03-16 14:50:00,50.74,50.74,50.5,50.54,74900.0,40.3504,40.3504,40.1596,40.1914,74900.0
2011-03-16 14:55:00,50.55,50.7,50.55,50.62,39000.0,40.1993,40.3186,40.1993,40.255,39000.0
2011-03-16 15:00:00,50.6,50.69,50.55,50.67,46900.0,40.2391,40.3107,40.1993,40.2948,46900.0
2011-03-16 15:05:00,50.67,50.67,50.49,50.56,62300.0,40.2948,40.2948,40.1516,40.2073,62300.0
2011-03-16 15:10:00,50.55,50.67,50.45,50.45,67400.0,40.1993,40.2948,40.1198,40.1198,67400.0
2011-03-16 15:15:00,50.45,50.61,50.45,50.56,65200.0,40.1198,40.247,40.1198,40.2073,65200.0
2011-03-16 15:20:00,50.56,50.61,50.48,50.53,47100.0,40.2073,40.247,40.1437,40.1834,47100.0
2011-03-16 15:25:00,50.53,50.6,50.28,50.36,80800.0,40.1834,40.2391,39.9846,40.0482,80800.0
2011-03-16 15:30:00,50.37,50.44,50.28,50.33,83400.0,40.0562,40.1119,39.9846,40.0244,83400.0
2011-03-16 15:35:00,50.33,50.43,50.33,50.37,62900.0,40.0244,40.1039,40.0244,40.0562,62900.0
2011-03-16 15:40:00,50.37,50.41,50.34,50.41,104300.0,40.0562,40.088,40.0323,40.088,104300.0
2011-03-16 15:45:00,50.39,50.39,50.21,50.31,136100.0,40.0721,40.0721,39.9289,40.0085,136100.0
2011-03-16 15:50:00,50.3,50.31,50.18,50.25,148800.0,40.0005,40.0085,39.9051,39.9608,148800.0
2011-03-16 15:55:00,50.25,50.26,50.15,50.22,224700.0,39.9608,39.9687,39.8812,39.9369,224700.0
2011-03-17 09:30:00,51.12,51.12,50.75,50.82,47600.0,40.6526,40.6526,40.3584,40.414,47600.0
2011-03-17 09:35:00,50.84,51.1,50.72,51.1,38900.0,40.4299,40.6367,40.3345,40.6367,38900.0
2011-03-17 09:40:00,51.08,51.1,50.98,50.98,43600.0,40.6208,40.6367,40.5413,40.5413,43600.0
2011-03-17 09:45:00,50.98,51.01,50.62,50.69,43400.0,40.5413,40.5651,40.255,40.3107,43400.0
2011-03-17 09:50:00,50.7,50.94,50.7,50.9,34200.0,40.3186,40.5095,40.3186,40.4777,34200.0
2011-03-17 09:55:00,50.9,50.9,50.68,50.69,55300.0,40.4777,40.4777,40.3027,40.3107,55300.0
2011-03-17 10:00:00,50.71,50.9,50.67,50.86,182100.0,40.3266,40.4777,40.2948,40.4459,182100.0
2011-03-17 10:05:00,50.86,50.92,50.8,50.89,66800.0,40.4459,40.4936,40.3981,40.4697,66800.0
2011-03-17 10:10:00,50.89,50.98,50.85,50.9,29600.0,40.4697,40.5413,40.4379,40.4777,29600.0
2011-03-17 10:15:00,50.91,51.17,50.9,51.11,101400.0,40.4856,40.6924,40.4777,40.6447,101400.0
2011-03-17 10:20:00,51.13,51.2,51.08,51.15,45700.0,40.6606,40.7162,40.6208,40.6765,45700.0
2011-03-17 10:25:00,51.16,51.29,51.07,51.09,49600.0,40.6844,40.7878,40.6129,40.6288,49600.0
2011-03-17 10:30:00,51.08,51.15,51.03,51.14,35000.0,40.6208,40.6765,40.581,40.6685,35000.0
2011-03-17 10:35:00,51.15,51.22,51.07,51.21,30100.0,40.6765,40.7321,40.6129,40.7242,30100.0
2011-03-17 10:40:00,51.2,51.2,51.1,51.16,25000.0,40.7162,40.7162,40.6367,40.6844,25000.0
2011-03-17 10:45:00,51.15,51.17,51.05,51.17,30600.0,40.6765,40.6924,40.5969,40.6924,30600.0
2011-03-17 10:50:00,51.18,51.22,51.08,51.19,37800.0,40.7003,40.7321,40.6208,40.7083,37800.0
2011-03-17 10:55:00,51.2,51.23,51.05,51.07,22100.0,40.7162,40.7401,40.5969,40.6129,22100.0
2011-03-17 11:00:00,51.1,51.28,51.07,51.26,38000.0,40.6367,40.7799,40.6129,40.7639,38000.0
2011-03-17 11:05:00,51.27,51.34,51.25,51.32,32700.0,40.7719,40.8276,40.756,40.8117,32700.0
2011-03-17 11:10:00,51.32,51.34,51.1,51.11,31100.0,40.8117,40.8276,40.6367,40.6447,31100.0
2011-03-17 11:15:00,51.1,51.12,50.97,50.98,58200.0,40.6367,40.6526,40.5333,40.5413,58200.0
2011-03-17 11:20:00,50.98,50.99,50.79,50.83,34000.0,40.5413,40.5492,40.3902,40.422,34000.0
2011-03-17 11:25:00,50.82,50.85,50.71,50.72,49900.0,40.414,40.4379,40.3266,40.3345,49900.0
2011-03-17 11:30:00,50.74,50.86,50.73,50.86,30100.0,40.3504,40.4459,40.3425,40.4459,30100.0
2011-03-17 11:35:00,50.86,50.92,50.8,50.88,33500.0,40.4459,40.4936,40.3981,40.4618,33500.0
2011-03-17 11:40:00,50.87,50.9,50.8,50.8,28300.0,40.4538,40.4777,40.3981,40.3981,28300.0
2011-03-17 11:45:00,50.8,50.8,50.62,50.69,28100.0,40.3981,40.3981,40.255,40.3107,28100.0
2011-03-17 11:50:00,50.68,50.83,50.59,50.78,43200.0,40.3027,40.422,40.2311,40.3822,43200.0
2011-03-17 11:55:00,50.77,50.81,50.67,50.67,33800.0,40.3743,40.4061,40.2948,40.2948,33800.0
2011-03-17 12:00:00,50.67,50.71,50.62,50.71,30600.0,40.2948,40.3266,40.255,40.3266,30600.0
2011-03-17 12:05:00,50.71,50.87,50.68,50.87,23900.0,40.3266,40.4538,40.3027,40.4538,23900.0
2011-03-17 12:10:00,50.87,50.88,50.8,50.84,30800.0,40.4538,40.4618,40.3981,40.4299,30800.0
2011-03-17 12:15:00,50.85,50.92,50.85,50.88,24400.0,40.4379,40.4936,40.4379,40.4618,24400.0
2011-03-17 12:20:00,50.88,50.9,50.78,50.78,25200.0,40.4618,40.4777,40.3822,40.3822,25200.0
2011-03-17 12:25:00,50.79,50.82,50.74,50.8,20300.0,40.3902,40.414,40.3504,40.3981,20300.0
2011-03-17 12:30:00,50.81,50.9,50.8,50.82,32700.0,40.4061,40.4777,40.3981,40.414,32700.0
2011-03-17 12:35:00,50.83,50.84,50.74,50.78,20000.0,40.422,40.4299,40.3504,40.3822,20000.0
2011-03-17 12:40:00,50.78,50.8,50.74,50.78,16100.0,40.3822,40.3981,40.3504,40.3822,16100.0
2011-03-17 12:45:00,50.78,50.8,50.65,50.66,34000.0,40.3822,40.3981,40.2789,40.2868,34000.0
2011-03-17 12:50:00,50.65,50.7,50.64,50.66,16100.0,40.2789,40.3186,40.2709,40.2868,16100.0
2011-03-17 12:55:00,50.68,50.7,50.63,50.63,12500.0,40.3027,40.3186,40.2629,40.2629,12500.0
2011-03-17 13:00:00,50.63,50.66,50.56,50.59,30000.0,40.2629,40.2868,40.2073,40.2311,30000.0
2011-03-17 13:05:00,50.59,50.66,50.59,50.63,52200.0,40.2311,40.2868,40.2311,40.2629,52200.0
2011-03-17 13:10:00,50.63,50.71,50.62,50.7,26600.0,40.2629,40.3266,40.255,40.3186,26600.0
2011-03-17 13:15:00,50.7,50.72,50.6,50.61,19600.0,40.3186,40.3345,40.2391,40.247,19600.0
2011-03-17 13:20:00,50.61,50.62,50.53,50.53,31200.0,40.247,40.255,40.1834,40.1834,31200.0
2011-03-17 13:25:00,50.54,50.54,50.29,50.29,56100.0,40.1914,40.1914,39.9926,39.9926,56100.0
2011-03-17 13:30:00,50.29,50.36,50.27,50.35,69400.0,39.9926,40.0482,39.9767,40.0403,69400.0
2011-03-17 13:35:00,50.35,50.41,50.31,50.4,57100.0,40.0403,40.088,40.0085,40.08,57100.0
2011-03-17 13:40:00,50.4,50.45,50.38,50.39,37200.0,40.08,40.1198,40.0641,40.0721,37200.0
2011-03-17 13:45:00,50.39,50.46,50.37,50.44,31900.0,40.0721,40.1278,40.0562,40.1119,31900.0
2011-03-17 13:50:00,50.43,50.44,50.28,50.32,73500.0,40.1039,40.1119,39.9846,40.0164,73500.0
2011-03-17 13:55:00,50.32,50.47,50.28,50.47,50100.0,40.0164,40.1357,39.9846,40.1357,50100.0
2011-03-17 14:00:00,50.47,50.57,50.43,50.57,26800.0,40.1357,40.2152,40.1039,40.2152,26800.0
2011-03-17 14:05:00,50.57,50.61,50.55,50.55,28500.0,40.2152,40.247,40.1993,40.1993,28500.0
2011-03-17 14:10:00,50.56,50.57,50.46,50.51,37400.0,40.2073,40.2152,40.1278,40.1675,37400.0
2011-03-17 14:15:00,50.51,50.64,50.48,50.6,38400.0,40.1675,40.2709,40.1437,40.2391,38400.0
2011-03-17 14:20:00,50.61,50.62,50.5,50.56,24000.0,40.247,40.255,40.1596,40.2073,24000.0
2011-03-17 14:25:00,50.55,50.61,50.48,50.49,66200.0,40.1993,40.247,40.1437,40.1516,66200.0
2011-03-17 14:30:00,50.48,50.51,50.47,50.49,55300.0,40.1437,40.1675,40.1357,40.1516,55300.0
2011-03-17 14:35:00,50.5,50.51,50.46,50.47,33100.0,40.1596,40.1675,40.1278,40.1357,33100.0
2011-03-17 14:40:00,50.45,50.54,50.45,50.5,30800.0,40.1198,40.1914,40.1198,40.1596,30800.0
2011-03-17 14:45:00,50.5,50.55,50.44,50.45,41600.0,40.1596,40.1993,40.1119,40.1198,41600.0
2011-03-17 14:50:00,50.46,50.54,50.41,50.53,51900.0,40.1278,40.1914,40.088,40.1834,51900.0
2011-03-17 14:55:00,50.54,50.54,50.49,50.5,65900.0,40.1914,40.1914,40.1516,40.1596,65900.0
2011-03-17 15:00:00,50.51,50.75,50.48,50.69,143100.0,40.1675,40.3584,40.1437,40.3107,143100.0
2011-03-17 15:05:00,50.69,50.75,50.61,50.62,98900.0,40.3107,40.3584,40.247,40.255,98900.0
2011-03-17 15:10:00,50.62,50.71,50.61,50.68,30800.0,40.255,40.3266,40.247,40.3027,30800.0
2011-03-17 15:15:00,50.68,50.69,50.54,50.55,65500.0,40.3027,40.3107,40.1914,40.1993,65500.0
2011-03-17 15:20:00,50.55,50.65,50.54,50.58,50000.0,40.1993,40.2789,40.1914,40.2232,50000.0
2011-03-17 15:25:00,50.57,50.58,50.46,50.52,72500.0,40.2152,40.2232,40.1278,40.1755,72500.0
2011-03-17 15:30:00,50.53,50.62,50.47,50.59,55900.0,40.1834,40.255,40.1357,40.2311,55900.0
2011-03-17 15:35:00,50.6,50.74,50.59,50.73,71500.0,40.2391,40.3504,40.2311,40.3425,71500.0
2011-03-17 15:40:00,50.73,50.77,50.68,50.71,61000.0,40.3425,40.3743,40.3027,40.3266,61000.0
2011-03-17 15:45:00,50.71,50.9,50.71,50.81,130800.0,40.3266,40.4777,40.3266,40.4061,130800.0
2011-03-17 15:50:00,50.82,50.82,50.63,50.78,121600.0,40.414,40.414,40.2629,40.3822,121600.0
2011-03-17 15:55:00,50.78,50.78,50.69,50.77,168400.0,40.3822,40.3822,40.3107,40.3743,168400.0
2011-03-18 09:30:00,51.55,51.75,51.41,51.5,437300.0,40.9946,41.1536,40.8832,40.9548,437300.0
2011-03-18 09:35:00,51.53,51.95,51.48,51.88,86900.0,40.9787,41.3127,40.9389,41.257,86900.0
2011-03-18 09:40:00,51.88,52.06,51.73,51.79,130500.0,41.257,41.4001,41.1377,41.1854,130500.0
2011-03-18 09:45:00,51.79,51.9,51.74,51.84,33900.0,41.1854,41.2729,41.1457,41.2252,33900.0
2011-03-18 09:50:00,51.83,51.95,51.75,51.95,57500.0,41.2172,41.3127,41.1536,41.3127,57500.0
2011-03-18 09:55:00,51.95,51.98,51.9,51.94,52800.0,41.3127,41.3365,41.2729,41.3047,52800.0
2011-03-18 10:00:00,51.94,51.98,51.66,51.67,78700.0,41.3047,41.3365,41.082,41.09,78700.0
2011-03-18 10:05:00,51.66,51.83,51.65,51.81,35000.0,41.082,41.2172,41.0741,41.2013,35000.0
2011-03-18 10:10:00,51.82,51.83,51.64,51.69,43600.0,41.2093,41.2172,41.0661,41.1059,43600.0
2011-03-18 10:15:00,51.69,51.82,51.69,51.82,47300.0,41.1059,41.2093,41.1059,41.2093,47300.0
2011-03-18 10:20:00,51.82,51.82,51.74,51.8,65400.0,41.2093,41.2093,41.1457,41.1934,65400.0
2011-03-18 10:25:00,51.8,51.84,51.64,51.68,69800.0,41.1934,41.2252,41.0661,41.0979,69800.0
2011-03-18 10:30:00,51.66,51.76,51.62,51.74,73900.0,41.082,41.1616,41.0502,41.1457,73900.0
2011-03-18 10:35:00,51.73,51.8,51.73,51.75,28000.0,41.1377,41.1934,41.1377,41.1536,28000.0
2011-03-18 10:40:00,51.75,51.77,51.7,51.74,15300.0,41.1536,41.1695,41.1139,41.1457,15300.0
2011-03-18 10:45:00,51.75,51.8,51.71,51.77,24500.0,41.1536,41.1934,41.1218,41.1695,24500.0
2011-03-18 10:50:00,51.78,51.94,51.71,51.93,40900.0,41.1775,41.3047,41.1218,41.2968,40900.0
2011-03-18 10:55:00,51.91,51.98,51.87,51.91,29900.0,41.2809,41.3365,41.249,41.2809,29900.0
2011-03-18 11:00:00,51.9,52.28,51.88,52.17,86300.0,41.2729,41.5751,41.257,41.4876,86300.0
2011-03-18 11:05:00,52.18,52.2,51.88,51.89,47500.0,41.4956,41.5115,41.257,41.2649,47500.0
2011-03-18 11:10:00,51.89,52.02,51.88,51.98,31300.0,41.2649,41.3683,41.257,41.3365,31300.0
2011-03-18 11:15:00,51.98,52.02,51.92,51.92,20900.0,41.3365,41.3683,41.2888,41.2888,20900.0
2011-03-18 11:20:00,51.91,51.91,51.78,51.83,25000.0,41.2809,41.2809,41.1775,41.2172,25000.0
2011-03-18 11:25:00,51.82,51.83,51.72,51.74,57000.0,41.2093,41.2172,41.1298,41.1457,57000.0
2011-03-18 11:30:00,51.73,51.96,51.72,51.95,49900.0,41.1377,41.3206,41.1298,41.3127,49900.0
2011-03-18 11:35:00,51.94,52.2,51.93,52.1,60600.0,41.3047,41.5115,41.2968,41.4319,60600.0
2011-03-18 11:40:00,52.11,52.18,51.94,51.97,53900.0,41.4399,41.4956,41.3047,41.3286,53900.0
2011-03-18 11:45:00,51.97,51.98,51.76,51.77,46300.0,41.3286,41.3365,41.1616,41.1695,46300.0
2011-03-18 11:50:00,51.76,51.9,51.72,51.89,61700.0,41.1616,41.2729,41.1298,41.2649,61700.0
2011-03-18 11:55:00,51.89,51.95,51.81,51.88,36800.0,41.2649,41.3127,41.2013,41.257,36800.0
2011-03-18 12:00:00,51.87,52.01,51.87,51.92,45700.0,41.249,41.3604,41.249,41.2888,45700.0
2011-03-18 12:05:00,51.92,51.99,51.89,51.89,15500.0,41.2888,41.3445,41.2649,41.2649,15500.0
2011-03-18 12:10:00,51.9,51.97,51.88,51.93,35300.0,41.2729,41.3286,41.257,41.2968,35300.0
2011-03-18 12:15:00,51.93,51.99,51.9,51.96,30200.0,41.2968,41.3445,41.2729,41.3206,30200.0
2011-03-18 12:20:00,51.97,52.02,51.92,51.98,32100.0,41.3286,41.3683,41.2888,41.3365,32100.0
2011-03-18 12:25:00,51.99,52.06,51.98,52.01,38600.0,41.3445,41.4001,41.3365,41.3604,38600.0
2011-03-18 12:30:00,52.02,52.04,51.94,51.97,19900.0,41.3683,41.3842,41.3047,41.3286,19900.0
2011-03-18 12:35:00,51.97,52.02,51.94,51.98,29000.0,41.3286,41.3683,41.3047,41.3365,29000.0
2011-03-18 12:40:00,51.99,52.05,51.59,51.59,302000.0,41.3445,41.3922,41.0264,41.0264,302000.0
2011-03-18 12:45:00,51.6,51.61,51.42,51.42,175000.0,41.0343,41.0423,40.8912,40.8912,175000.0
2011-03-18 12:50:00,51.43,51.66,51.38,51.52,108000.0,40.8991,41.082,40.8594,40.9707,108000.0
2011-03-18 12:55:00,51.53,51.77,51.53,51.66,40200.0,40.9787,41.1695,40.9787,41.082,40200.0
2011-03-18 13:00:00,51.66,51.8,51.65,51.79,48200.0,41.082,41.1934,41.0741,41.1854,48200.0
2011-03-18 13:05:00,51.79,51.85,51.77,51.8,52700.0,41.1854,41.2331,41.1695,41.1934,52700.0
2011-03-18 13:10:00,51.81,51.82,51.78,51.8,39400.0,41.2013,41.2093,41.1775,41.1934,39400.0
2011-03-18 13:15:00,51.8,51.85,51.63,51.65,61100.0,41.1934,41.2331,41.0582,41.0741,61100.0
2011-03-18 13:20:00,51.65,51.67,51.54,51.59,59200.0,41.0741,41.09,40.9866,41.0264,59200.0
2011-03-18 13:25:00,51.58,51.73,51.53,51.73,100500.0,41.0184,41.1377,40.9787,41.1377,100500.0
2011-03-18 13:30:00,51.73,51.8,51.72,51.75,71700.0,41.1377,41.1934,41.1298,41.1536,71700.0
2011-03-18 13:35:00,51.75,51.8,51.73,51.76,40500.0,41.1536,41.1934,41.1377,41.1616,40500.0
2011-03-18 13:40:00,51.75,51.77,51.7,51.72,35600.0,41.1536,41.1695,41.1139,41.1298,35600.0
2011-03-18 13:45:00,51.72,51.84,51.72,51.83,194200.0,41.1298,41.2252,41.1298,41.2172,194200.0
2011-03-18 13:50:00,51.84,51.92,51.83,51.89,50400.0,41.2252,41.2888,41.2172,41.2649,50400.0
2011-03-18 13:55:00,51.89,51.89,51.73,51.77,28900.0,41.2649,41.2649,41.1377,41.1695,28900.0
2011-03-18 14:00:00,51.77,51.8,51.74,51.76,20100.0,41.1695,41.1934,41.1457,41.1616,20100.0
2011-03-18 14:05:00,51.76,51.8,51.73,51.75,49300.0,41.1616,41.1934,41.1377,41.1536,49300.0
2011-03-18 14:10:00,51.76,51.76,51.71,51.71,69700.0,41.1616,41.1616,41.1218,41.1218,69700.0
2011-03-18 14:15:00,51.71,51.71,51.43,51.43,51700.0,41.1218,41.1218,40.8991,40.8991,51700.0
2011-03-18 14:20:00,51.43,51.54,51.42,51.5,67900.0,40.8991,40.9866,40.8912,40.9548,67900.0
2011-03-18 14:25:00,51.49,51.5,51.42,51.47,31100.0,40.9469,40.9548,40.8912,40.9309,31100.0
2011-03-18 14:30:00,51.47,51.48,51.37,51.37,53600.0,40.9309,40.9389,40.8514,40.8514,53600.0
2011-03-18 14:35:00,51.37,51.47,51.35,51.46,65000.0,40.8514,40.9309,40.8355,40.923,65000.0
2011-03-18 14:40:00,51.45,51.47,51.37,51.38,53600.0,40.915,40.9309,40.8514,40.8594,53600.0
2011-03-18 14:45:00,51.38,51.38,51.22,51.27,75400.0,40.8594,40.8594,40.7321,40.7719,75400.0
2011-03-18 14:50:00,51.27,51.28,51.15,51.15,74600.0,40.7719,40.7799,40.6765,40.6765,74600.0
2011-03-18 14:55:00,51.16,51.19,50.9,50.95,197800.0,40.6844,40.7083,40.4777,40.5174,197800.0
2011-03-18 15:00:00,50.94,50.99,50.91,50.94,89400.0,40.5095,40.5492,40.4856,40.5095,89400.0
2011-03-18 15:05:00,50.94,51.08,50.87,51.04,89000.0,40.5095,40.6208,40.4538,40.589,89000.0
2011-03-18 15:10:00,51.03,51.14,50.95,51.02,55000.0,40.581,40.6685,40.5174,40.5731,55000.0
2011-03-18 15:15:00,51.01,51.04,50.92,50.97,70200.0,40.5651,40.589,40.4936,40.5333,70200.0
2011-03-18 15:20:00,50.96,51.0,50.87,50.92,89200.0,40.5254,40.5572,40.4538,40.4936,89200.0
2011-03-18 15:25:00,50.92,50.94,50.79,50.89,135900.0,40.4936,40.5095,40.3902,40.4697,135900.0
2011-03-18 15:30:00,50.88,51.21,50.88,51.18,142700.0,40.4618,40.7242,40.4618,40.7003,142700.0
2011-03-18 15:35:00,51.18,51.2,51.13,51.13,55000.0,40.7003,40.7162,40.6606,40.6606,55000.0
2011-03-18 15:40:00,51.13,51.17,51.06,51.08,81700.0,40.6606,40.6924,40.6049,40.6208,81700.0
2011-03-18 15:45:00,51.07,51.13,51.07,51.1,121100.0,40.6129,40.6606,40.6129,40.6367,121100.0
2011-03-18 15:50:00,51.11,51.14,51.0,51.01,183400.0,40.6447,40.6685,40.5572,40.5651,183400.0
2011-03-18 15:55:00,51.01,51.09,51.0,51.07,232200.0,40.5651,40.6288,40.5572,40.6129,232200.0
2011-03-21 09:30:00,51.76,51.86,51.47,51.65,68400.0,41.1616,41.2411,40.9309,41.0741,68400.0
2011-03-21 09:35:00,51.64,51.64,51.07,51.35,57500.0,41.0661,41.0661,40.6129,40.8355,57500.0
2011-03-21 09:40:00,51.34,51.45,51.22,51.29,58800.0,40.8276,40.915,40.7321,40.7878,58800.0
2011-03-21 09:45:00,51.28,51.37,51.22,51.27,78300.0,40.7799,40.8514,40.7321,40.7719,78300.0
2011-03-21 09:50:00,51.28,51.32,51.07,51.16,207600.0,40.7799,40.8117,40.6129,40.6844,207600.0
2011-03-21 09:55:00,51.16,51.26,51.12,51.14,39000.0,40.6844,40.7639,40.6526,40.6685,39000.0
2011-03-21 10:00:00,51.14,51.15,50.97,51.01,41600.0,40.6685,40.6765,40.5333,40.5651,41600.0
2011-03-21 10:05:00,51.02,51.2,51.0,51.18,64000.0,40.5731,40.7162,40.5572,40.7003,64000.0
2011-03-21 10:10:00,51.18,51.34,51.13,51.27,34300.0,40.7003,40.8276,40.6606,40.7719,34300.0
2011-03-21 10:15:00,51.29,51.3,51.18,51.24,29800.0,40.7878,40.7958,40.7003,40.748,29800.0
2011-03-21 10:20:00,51.24,51.25,51.17,51.19,32000.0,40.748,40.756,40.6924,40.7083,32000.0
2011-03-21 10:25:00,51.19,51.21,51.15,51.19,44700.0,40.7083,40.7242,40.6765,40.7083,44700.0
2011-03-21 10:30:00,51.2,51.21,51.09,51.12,53500.0,40.7162,40.7242,40.6288,40.6526,53500.0
2011-03-21 10:35:00,51.11,51.12,50.8,50.86,124000.0,40.6447,40.6526,40.3981,40.4459,124000.0
2011-03-21 10:40:00,50.86,50.92,50.71,50.77,66100.0,40.4459,40.4936,40.3266,40.3743,66100.0
2011-03-21 10:45:00,50.78,50.88,50.75,50.87,63300.0,40.3822,40.4618,40.3584,40.4538,63300.0
2011-03-21 10:50:00,50.87,50.91,50.82,50.9,62200.0,40.4538,40.4856,40.414,40.4777,62200.0
2011-03-21 10:55:00,50.9,50.93,50.85,50.91,40500.0,40.4777,40.5015,40.4379,40.4856,40500.0
2011-03-21 11:00:00,50.91,50.98,50.89,50.95,51300.0,40.4856,40.5413,40.4697,40.5174,51300.0
2011-03-21 11:05:00,50.95,51.04,50.92,51.0,26600.0,40.5174,40.589,40.4936,40.5572,26600.0
2011-03-21 11:10:00,51.0,51.04,50.97,50.98,19500.0,40.5572,40.589,40.5333,40.5413,19500.0
2011-03-21 11:15:00,50.98,51.02,50.92,50.97,23100.0,40.5413,40.5731,40.4936,40.5333,23100.0
2011-03-21 11:20:00,50.98,50.98,50.88,50.88,26800.0,40.5413,40.5413,40.4618,40.4618,26800.0
2011-03-21 11:25:00,50.91,50.92,50.63,50.64,79400.0,40.4856,40.4936,40.2629,40.2709,79400.0
2011-03-21 11:30:00,50.64,50.77,50.61,50.68,53500.0,40.2709,40.3743,40.247,40.3027,53500.0
2011-03-21 11:35:00,50.68,50.72,50.6,50.69,27100.0,40.3027,40.3345,40.2391,40.3107,27100.0
2011-03-21 11:40:00,50.67,50.8,50.66,50.76,30400.0,40.2948,40.3981,40.2868,40.3663,30400.0
2011-03-21 11:45:00,50.76,50.81,50.68,50.8,24800.0,40.3663,40.4061,40.3027,40.3981,24800.0
2011-03-21 11:50:00,50.8,50.85,50.76,50.81,27600.0,40.3981,40.4379,40.3663,40.4061,27600.0
2011-03-21 11:55:00,50.79,50.88,50.76,50.87,56800.0,40.3902,40.4618,40.3663,40.4538,56800.0
2011-03-21 12:00:00,50.89,50.94,50.83,50.93,23700.0,40.4697,40.5095,40.422,40.5015,23700.0
2011-03-21 12:05:00,50.93,50.99,50.91,50.98,8200.0,40.5015,40.5492,40.4856,40.5413,8200.0
2011-03-21 12:10:00,50.99,51.03,50.98,51.01,17100.0,40.5492,40.581,40.5413,40.5651,17100.0
2011-03-21 12:15:00,51.0,51.01,50.93,51.01,48000.0,40.5572,40.5651,40.5015,40.5651,48000.0
2011-03-21 12:20:00,51.01,51.09,50.98,51.09,19000.0,40.5651,40.6288,40.5413,40.6288,19000.0
2011-03-21 12:25:00,51.08,51.15,51.04,51.15,47900.0,40.6208,40.6765,40.589,40.6765,47900.0
2011-03-21 12:30:00,51.14,51.18,51.12,51.14,29800.0,40.6685,40.7003,40.6526,40.6685,29800.0
2011-03-21 12:35:00,51.16,51.17,51.03,51.03,74700.0,40.6844,40.6924,40.581,40.581,74700.0
2011-03-21 12:40:00,51.03,51.04,50.93,50.95,86700.0,40.581,40.589,40.5015,40.5174,86700.0
2011-03-21 12:45:00,50.94,51.0,50.9,50.94,36900.0,40.5095,40.5572,40.4777,40.5095,36900.0
2011-03-21 12:50:00,50.94,51.03,50.94,51.03,13300.0,40.5095,40.581,40.5095,40.581,13300.0
2011-03-21 12:55:00,51.01,51.07,50.95,51.05,36900.0,40.5651,40.6129,40.5174,40.5969,36900.0
2011-03-21 13:00:00,51.05,51.14,51.04,51.14,11200.0,40.5969,40.6685,40.589,40.6685,11200.0
2011-03-21 13:05:00,51.14,51.18,51.08,51.1,12300.0,40.6685,40.7003,40.6208,40.6367,12300.0
2011-03-21 13:10:00,51.1,51.11,51.04,51.05,10000.0,40.6367,40.6447,40.589,40.5969,10000.0
2011-03-21 13:15:00,51.05,51.23,51.02,51.17,73700.0,40.5969,40.7401,40.5731,40.6924,73700.0
2011-03-21 13:20:00,51.17,51.17,51.12,51.15,26000.0,40.6924,40.6924,40.6526,40.6765,26000.0
2011-03-21 13:25:00,51.15,51.15,51.04,51.07,12900.0,40.6765,40.6765,40.589,40.6129,12900.0
2011-03-21 13:30:00,51.09,51.09,51.02,51.05,12700.0,40.6288,40.6288,40.5731,40.5969,12700.0
2011-03-21 13:35:00,51.06,51.07,51.02,51.03,19400.0,40.6049,40.6129,40.5731,40.581,19400.0
2011-03-21 13:40:00,51.02,51.04,51.0,51.03,23300.0,40.5731,40.589,40.5572,40.581,23300.0
2011-03-21 13:45:00,51.04,51.11,51.03,51.05,28400.0,40.589,40.6447,40.581,40.5969,28400.0
2011-03-21 13:50:00,51.05,51.09,51.05,51.08,19500.0,40.5969,40.6288,40.5969,40.6208,19500.0
2011-03-21 13:55:00,51.08,51.13,51.05,51.12,25300.0,40.6208,40.6606,40.5969,40.6526,25300.0
2011-03-21 14:00:00,51.13,51.14,51.09,51.11,64000.0,40.6606,40.6685,40.6288,40.6447,64000.0
2011-03-21 14:05:00,51.1,51.13,51.09,51.12,47000.0,40.6367,40.6606,40.6288,40.6526,47000.0
2011-03-21 14:10:00,51.11,51.15,51.1,51.1,30000.0,40.6447,40.6765,40.6367,40.6367,30000.0
2011-03-21 14:15:00,51.1,51.21,51.09,51.16,47500.0,40.6367,40.7242,40.6288,40.6844,47500.0
2011-03-21 14:20:00,51.15,51.22,51.15,51.16,33600.0,40.6765,40.7321,40.6765,40.6844,33600.0
2011-03-21 14:25:00,51.17,51.24,51.16,51.23,24200.0,40.6924,40.748,40.6844,40.7401,24200.0
2011-03-21 14:30:00,51.22,51.25,51.21,51.24,29900.0,40.7321,40.756,40.7242,40.748,29900.0
2011-03-21 14:35:00,51.24,51.3,51.23,51.29,26400.0,40.748,40.7958,40.7401,40.7878,26400.0
2011-03-21 14:40:00,51.28,51.29,51.22,51.28,23800.0,40.7799,40.7878,40.7321,40.7799,23800.0
2011-03-21 14:45:00,51.28,51.34,51.24,51.26,45600.0,40.7799,40.8276,40.748,40.7639,45600.0
2011-03-21 14:50:00,51.26,51.26,51.2,51.21,21500.0,40.7639,40.7639,40.7162,40.7242,21500.0
2011-03-21 14:55:00,51.22,51.23,51.17,51.2,43700.0,40.7321,40.7401,40.6924,40.7162,43700.0
2011-03-21 15:00:00,51.2,51.24,51.18,51.19,24200.0,40.7162,40.748,40.7003,40.7083,24200.0
2011-03-21 15:05:00,51.2,51.24,51.16,51.22,23200.0,40.7162,40.748,40.6844,40.7321,23200.0
2011-03-21 15:10:00,51.21,51.21,51.12,51.12,28900.0,40.7242,40.7242,40.6526,40.6526,28900.0
2011-03-21 15:15:00,51.12,51.17,51.1,51.11,48200.0,40.6526,40.6924,40.6367,40.6447,48200.0
2011-03-21 15:20:00,51.11,51.11,50.99,51.01,67600.0,40.6447,40.6447,40.5492,40.5651,67600.0
2011-03-21 15:25:00,51.01,51.02,50.98,51.01,30300.0,40.5651,40.5731,40.5413,40.5651,30300.0
2011-03-21 15:30:00,51.02,51.05,50.98,51.02,42300.0,40.5731,40.5969,40.5413,40.5731,42300.0
2011-03-21 15:35:00,51.02,51.1,51.01,51.06,41200.0,40.5731,40.6367,40.5651,40.6049,41200.0
2011-03-21 15:40:00,51.06,51.1,51.01,51.09,60200.0,40.6049,40.6367,40.5651,40.6288,60200.0
2011-03-21 15:45:00,51.1,51.17,51.1,51.13,107000.0,40.6367,40.6924,40.6367,40.6606,107000.0
2011-03-21 15:50:00,51.14,51.2,51.1,51.2,64300.0,40.6685,40.7162,40.6367,40.7162,64300.0
2011-03-21 15:55:00,51.2,51.25,51.18,51.24,188300.0,40.7162,40.756,40.7003,40.748,188300.0
2011-03-22 09:30:00,51.23,51.33,51.11,51.28,54800.0,40.7401,40.8196,40.6447,40.7799,54800.0
2011-03-22 09:35:00,51.28,51.3,51.18,51.29,35500.0,40.7799,40.7958,40.7003,40.7878,35500.0
2011-03-22 09:40:00,51.3,51.3,51.06,51.08,32000.0,40.7958,40.7958,40.6049,40.6208,32000.0
2011-03-22 09:45:00,51.08,51.13,50.85,50.88,40800.0,40.6208,40.6606,40.4379,40.4618,40800.0
2011-03-22 09:50:00,50.87,51.02,50.87,50.94,48400.0,40.4538,40.5731,40.4538,40.5095,48400.0
2011-03-22 09:55:00,50.96,51.09,50.92,51.01,133400.0,40.5254,40.6288,40.4936,40.5651,133400.0
2011-03-22 10:00:00,51.0,51.28,51.0,51.24,37300.0,40.5572,40.7799,40.5572,40.748,37300.0
2011-03-22 10:05:00,51.23,51.36,51.17,51.34,42300.0,40.7401,40.8435,40.6924,40.8276,42300.0
2011-03-22 10:10:00,51.34,51.35,51.21,51.21,41900.0,40.8276,40.8355,40.7242,40.7242,41900.0
2011-03-22 10:15:00,51.21,51.21,51.08,51.16,35300.0,40.7242,40.7242,40.6208,40.6844,35300.0
2011-03-22 10:20:00,51.15,51.21,51.15,51.16,21500.0,40.6765,40.7242,40.6765,40.6844,21500.0
2011-03-22 10:25:00,51.15,51.22,51.15,51.16,27200.0,40.6765,40.7321,40.6765,40.6844,27200.0
2011-03-22 10:30:00,51.16,51.22,51.15,51.19,70700.0,40.6844,40.7321,40.6765,40.7083,70700.0
2011-03-22 10:35:00,51.2,51.26,51.19,51.2,30300.0,40.7162,40.7639,40.7083,40.7162,30300.0
2011-03-22 10:40:00,51.21,51.31,51.16,51.24,78300.0,40.7242,40.8037,40.6844,40.748,78300.0
2011-03-22 10:45:00,51.23,51.24,51.13,51.13,19700.0,40.7401,40.748,40.6606,40.6606,19700.0
2011-03-22 10:50:00,51.12,51.16,51.05,51.05,23800.0,40.6526,40.6844,40.5969,40.5969,23800.0
2011-03-22 10:55:00,51.05,51.06,50.77,50.77,36900.0,40.5969,40.6049,40.3743,40.3743,36900.0
2011-03-22 11:00:00,50.77,50.9,50.76,50.89,37600.0,40.3743,40.4777,40.3663,40.4697,37600.0
2011-03-22 11:05:00,50.89,50.92,50.8,50.91,21500.0,40.4697,40.4936,40.3981,40.4856,21500.0
2011-03-22 11:10:00,50.92,50.98,50.86,50.86,36600.0,40.4936,40.5413,40.4459,40.4459,36600.0
2011-03-22 11:15:00,50.85,50.89,50.82,50.86,19500.0,40.4379,40.4697,40.414,40.4459,19500.0
2011-03-22 11:20:00,50.85,50.93,50.81,50.91,24200.0,40.4379,40.5015,40.4061,40.4856,24200.0
2011-03-22 11:25:00,50.9,50.91,50.87,50.89,33800.0,40.4777,40.4856,40.4538,40.4697,33800.0
2011-03-22 11:30:00,50.9,50.91,50.85,50.89,19300.0,40.4777,40.4856,40.4379,40.4697,19300.0
2011-03-22 11:35:00,50.9,50.9,50.85,50.85,27000.0,40.4777,40.4777,40.4379,40.4379,27000.0
2011-03-22 11:40:00,50.84,50.93,50.84,50.91,95400.0,40.4299,40.5015,40.4299,40.4856,95400.0
2011-03-22 11:45:00,50.9,51.05,50.89,51.05,22700.0,40.4777,40.5969,40.4697,40.5969,22700.0
2011-03-22 11:50:00,51.04,51.08,51.03,51.06,12800.0,40.589,40.6208,40.581,40.6049,12800.0
2011-03-22 11:55:00,51.05,51.1,51.03,51.06,18900.0,40.5969,40.6367,40.581,40.6049,18900.0
2011-03-22 12:00:00,51.07,51.07,50.96,50.99,47200.0,40.6129,40.6129,40.5254,40.5492,47200.0
2011-03-22 12:05:00,50.99,51.01,50.97,51.0,21500.0,40.5492,40.5651,40.5333,40.5572,21500.0
2011-03-22 12:10:00,51.0,51.01,50.96,50.97,25900.0,40.5572,40.5651,40.5254,40.5333,25900.0
2011-03-22 12:15:00,50.97,51.01,50.95,50.97,65200.0,40.5333,40.5651,40.5174,40.5333,65200.0
2011-03-22 12:20:00,50.98,50.98,50.95,50.97,12800.0,40.5413,40.5413,40.5174,40.5333,12800.0
2011-03-22 12:25:00,50.97,50.97,50.84,50.85,34400.0,40.5333,40.5333,40.4299,40.4379,34400.0
2011-03-22 12:30:00,50.86,50.9,50.84,50.85,10800.0,40.4459,40.4777,40.4299,40.4379,10800.0
2011-03-22 12:35:00,50.85,50.88,50.67,50.68,74100.0,40.4379,40.4618,40.2948,40.3027,74100.0
2011-03-22 12:40:00,50.68,50.73,50.62,50.63,63200.0,40.3027,40.3425,40.255,40.2629,63200.0
2011-03-22 12:45:00,50.63,50.68,50.62,50.67,84200.0,40.2629,40.3027,40.255,40.2948,84200.0
2011-03-22 12:50:00,50.67,50.69,50.62,50.65,75800.0,40.2948,40.3107,40.255,40.2789,75800.0
2011-03-22 12:55:00,50.66,50.72,50.66,50.71,30000.0,40.2868,40.3345,40.2868,40.3266,30000.0
2011-03-22 13:00:00,50.71,50.72,50.66,50.69,18400.0,40.3266,40.3345,40.2868,40.3107,18400.0
2011-03-22 13:05:00,50.69,50.71,50.68,50.7,14700.0,40.3107,40.3266,40.3027,40.3186,14700.0
2011-03-22 13:10:00,50.71,50.73,50.69,50.72,15200.0,40.3266,40.3425,40.3107,40.3345,15200.0
2011-03-22 13:15:00,50.73,50.78,50.71,50.77,85000.0,40.3425,40.3822,40.3266,40.3743,85000.0
2011-03-22 13:20:00,50.77,50.77,50.68,50.7,81900.0,40.3743,40.3743,40.3027,40.3186,81900.0
2011-03-22 13:25:00,50.7,50.74,50.68,50.74,19300.0,40.3186,40.3504,40.3027,40.3504,19300.0
2011-03-22 13:30:00,50.73,50.76,50.71,50.71,30400.0,40.3425,40.3663,40.3266,40.3266,30400.0
2011-03-22 13:35:00,50.71,50.74,50.62,50.63,68200.0,40.3266,40.3504,40.255,40.2629,68200.0
2011-03-22 13:40:00,50.63,50.64,50.55,50.55,30000.0,40.2629,40.2709,40.1993,40.1993,30000.0
2011-03-22 13:45:00,50.55,50.6,50.55,50.59,40100.0,40.1993,40.2391,40.1993,40.2311,40100.0
2011-03-22 13:50:00,50.6,50.65,50.6,50.64,24500.0,40.2391,40.2789,40.2391,40.2709,24500.0
2011-03-22 13:55:00,50.64,50.72,50.64,50.7,24100.0,40.2709,40.3345,40.2709,40.3186,24100.0
2011-03-22 14:00:00,50.7,50.73,50.66,50.72,24600.0,40.3186,40.3425,40.2868,40.3345,24600.0
2011-03-22 14:05:00,50.73,50.73,50.61,50.62,27400.0,40.3425,40.3425,40.247,40.255,27400.0
2011-03-22 14:10:00,50.61,50.62,50.58,50.62,42700.0,40.247,40.255,40.2232,40.255,42700.0
2011-03-22 14:15:00,50.62,50.69,50.61,50.65,59500.0,40.255,40.3107,40.247,40.2789,59500.0
2011-03-22 14:20:00,50.64,50.68,50.61,50.68,35100.0,40.2709,40.3027,40.247,40.3027,35100.0
2011-03-22 14:25:00,50.67,50.73,50.67,50.73,30800.0,40.2948,40.3425,40.2948,40.3425,30800.0
2011-03-22 14:30:00,50.73,50.81,50.72,50.81,29200.0,40.3425,40.4061,40.3345,40.4061,29200.0
2011-03-22 14:35:00,50.81,50.82,50.76,50.78,28500.0,40.4061,40.414,40.3663,40.3822,28500.0
2011-03-22 14:40:00,50.78,50.82,50.77,50.8,37000.0,40.3822,40.414,40.3743,40.3981,37000.0
2011-03-22 14:45:00,50.81,50.81,50.76,50.78,26300.0,40.4061,40.4061,40.3663,40.3822,26300.0
2011-03-22 14:50:00,50.79,50.79,50.73,50.76,48800.0,40.3902,40.3902,40.3425,40.3663,48800.0
2011-03-22 14:55:00,50.76,50.81,50.73,50.77,24600.0,40.3663,40.4061,40.3425,40.3743,24600.0
2011-03-22 15:00:00,50.77,50.79,50.69,50.69,22300.0,40.3743,40.3902,40.3107,40.3107,22300.0
2011-03-22 15:05:00,50.68,50.71,50.66,50.68,32400.0,40.3027,40.3266,40.2868,40.3027,32400.0
2011-03-22 15:10:00,50.68,50.74,50.68,50.73,27000.0,40.3027,40.3504,40.3027,40.3425,27000.0
2011-03-22 15:15:00,50.73,50.73,50.67,50.67,25800.0,40.3425,40.3425,40.2948,40.2948,25800.0
2011-03-22 15:20:00,50.68,50.69,50.59,50.6,51800.0,40.3027,40.3107,40.2311,40.2391,51800.0
2011-03-22 15:25:00,50.61,50.61,50.56,50.59,58700.0,40.247,40.247,40.2073,40.2311,58700.0
2011-03-22 15:30:00,50.59,50.67,50.58,50.67,46900.0,40.2311,40.2948,40.2232,40.2948,46900.0
2011-03-22 15:35:00,50.67,50.69,50.63,50.63,42200.0,40.2948,40.3107,40.2629,40.2629,42200.0
2011-03-22 15:40:00,50.63,50.67,50.61,50.66,55400.0,40.2629,40.2948,40.247,40.2868,55400.0
2011-03-22 15:45:00,50.66,50.67,50.64,50.65,64500.0,40.2868,40.2948,40.2709,40.2789,64500.0
2011-03-22 15:50:00,50.65,50.65,50.56,50.56,81200.0,40.2789,40.2789,40.2073,40.2073,81200.0
2011-03-22 15:55:00,50.56,50.59,50.55,50.56,155000.0,40.2073,40.2311,40.1993,40.2073,155000.0
2011-03-23 09:30:00,50.57,50.84,50.5,50.82,115200.0,40.2152,40.4299,40.1596,40.414,115200.0
2011-03-23 09:35:00,50.82,50.82,50.37,50.55,102700.0,40.414,40.414,40.0562,40.1993,102700.0
2011-03-23 09:40:00,50.55,50.56,50.3,50.34,68700.0,40.1993,40.2073,40.0005,40.0323,68700.0
2011-03-23 09:45:00,50.35,50.51,50.32,50.43,58600.0,40.0403,40.1675,40.0164,40.1039,58600.0
2011-03-23 09:50:00,50.43,50.57,50.4,50.55,57800.0,40.1039,40.2152,40.08,40.1993,57800.0
2011-03-23 09:55:00,50.58,50.72,50.54,50.54,32200.0,40.2232,40.3345,40.1914,40.1914,32200.0
2011-03-23 10:00:00,50.55,50.58,50.38,50.47,66800.0,40.1993,40.2232,40.0641,40.1357,66800.0
2011-03-23 10:05:00,50.48,50.49,50.36,50.44,44700.0,40.1437,40.1516,40.0482,40.1119,44700.0
2011-03-23 10:10:00,50.45,50.75,50.43,50.75,89100.0,40.1198,40.3584,40.1039,40.3584,89100.0
2011-03-23 10:15:00,50.73,50.94,50.73,50.85,71700.0,40.3425,40.5095,40.3425,40.4379,71700.0
2011-03-23 10:20:00,50.87,51.07,50.83,50.87,82400.0,40.4538,40.6129,40.422,40.4538,82400.0
2011-03-23 10:25:00,50.86,50.92,50.78,50.91,18400.0,40.4459,40.4936,40.3822,40.4856,18400.0
2011-03-23 10:30:00,50.9,50.91,50.78,50.85,27400.0,40.4777,40.4856,40.3822,40.4379,27400.0
2011-03-23 10:35:00,50.84,50.84,50.73,50.84,27800.0,40.4299,40.4299,40.3425,40.4299,27800.0
2011-03-23 10:40:00,50.84,50.84,50.72,50.75,14300.0,40.4299,40.4299,40.3345,40.3584,14300.0
2011-03-23 10:45:00,50.76,50.76,50.65,50.69,15900.0,40.3663,40.3663,40.2789,40.3107,15900.0
2011-03-23 10:50:00,50.67,50.75,50.63,50.74,20800.0,40.2948,40.3584,40.2629,40.3504,20800.0
2011-03-23 10:55:00,50.74,50.81,50.73,50.81,23100.0,40.3504,40.4061,40.3425,40.4061,23100.0
2011-03-23 11:00:00,50.82,50.99,50.8,50.99,29800.0,40.414,40.5492,40.3981,40.5492,29800.0
2011-03-23 11:05:00,51.0,51.0,50.9,50.9,18200.0,40.5572,40.5572,40.4777,40.4777,18200.0
2011-03-23 11:10:00,50.9,50.96,50.85,50.91,22000.0,40.4777,40.5254,40.4379,40.4856,22000.0
2011-03-23 11:15:00,50.9,50.9,50.84,50.86,13500.0,40.4777,40.4777,40.4299,40.4459,13500.0
2011-03-23 11:20:00,50.86,50.9,50.85,50.9,19400.0,40.4459,40.4777,40.4379,40.4777,19400.0
2011-03-23 11:25:00,50.89,50.96,50.86,50.88,11700.0,40.4697,40.5254,40.4459,40.4618,11700.0
2011-03-23 11:30:00,50.87,51.0,50.87,50.91,15100.0,40.4538,40.5572,40.4538,40.4856,15100.0
2011-03-23 11:35:00,50.91,50.94,50.88,50.89,14200.0,40.4856,40.5095,40.4618,40.4697,14200.0
2011-03-23 11:40:00,50.88,50.89,50.84,50.87,13900.0,40.4618,40.4697,40.4299,40.4538,13900.0
2011-03-23 11:45:00,50.88,50.94,50.83,50.85,12200.0,40.4618,40.5095,40.422,40.4379,12200.0
2011-03-23 11:50:00,50.85,50.91,50.83,50.88,14200.0,40.4379,40.4856,40.422,40.4618,14200.0
2011-03-23 11:55:00,50.88,50.9,50.82,50.87,15100.0,40.4618,40.4777,40.414,40.4538,15100.0
2011-03-23 12:00:00,50.87,50.88,50.77,50.8,27900.0,40.4538,40.4618,40.3743,40.3981,27900.0
2011-03-23 12:05:00,50.81,50.85,50.78,50.81,22700.0,40.4061,40.4379,40.3822,40.4061,22700.0
2011-03-23 12:10:00,50.81,50.9,50.81,50.9,23000.0,40.4061,40.4777,40.4061,40.4777,23000.0
2011-03-23 12:15:00,50.9,50.91,50.83,50.91,16900.0,40.4777,40.4856,40.422,40.4856,16900.0
2011-03-23 12:20:00,50.9,51.18,50.9,51.13,118100.0,40.4777,40.7003,40.4777,40.6606,118100.0
2011-03-23 12:25:00,51.11,51.19,51.06,51.14,35700.0,40.6447,40.7083,40.6049,40.6685,35700.0
2011-03-23 12:30:00,51.14,51.17,51.05,51.06,18900.0,40.6685,40.6924,40.5969,40.6049,18900.0
2011-03-23 12:35:00,51.06,51.07,50.99,50.99,15900.0,40.6049,40.6129,40.5492,40.5492,15900.0
2011-03-23 12:40:00,51.0,51.02,50.96,50.97,36900.0,40.5572,40.5731,40.5254,40.5333,36900.0
2011-03-23 12:45:00,50.96,51.01,50.93,51.01,15100.0,40.5254,40.5651,40.5015,40.5651,15100.0
2011-03-23 12:50:00,51.0,51.01,50.97,50.97,13300.0,40.5572,40.5651,40.5333,40.5333,13300.0
2011-03-23 12:55:00,50.95,50.98,50.93,50.95,12700.0,40.5174,40.5413,40.5015,40.5174,12700.0
2011-03-23 13:00:00,50.95,50.97,50.92,50.93,9400.0,40.5174,40.5333,40.4936,40.5015,9400.0
2011-03-23 13:05:00,50.92,50.97,50.89,50.97,8200.0,40.4936,40.5333,40.4697,40.5333,8200.0
2011-03-23 13:10:00,50.96,50.98,50.93,50.97,16600.0,40.5254,40.5413,40.5015,40.5333,16600.0
2011-03-23 13:15:00,50.98,51.01,50.98,51.0,10600.0,40.5413,40.5651,40.5413,40.5572,10600.0
2011-03-23 13:20:00,50.99,51.04,50.96,51.02,15500.0,40.5492,40.589,40.5254,40.5731,15500.0
2011-03-23 13:25:00,51.01,51.04,50.98,51.04,21400.0,40.5651,40.589,40.5413,40.589,21400.0
2011-03-23 13:30:00,51.05,51.14,51.05,51.14,25500.0,40.5969,40.6685,40.5969,40.6685,25500.0
2011-03-23 13:35:00,51.13,51.14,51.11,51.14,12200.0,40.6606,40.6685,40.6447,40.6685,12200.0
2011-03-23 13:40:00,51.13,51.15,51.1,51.15,26000.0,40.6606,40.6765,40.6367,40.6765,26000.0
2011-03-23 13:45:00,51.16,51.18,51.11,51.14,17600.0,40.6844,40.7003,40.6447,40.6685,17600.0
2011-03-23 13:50:00,51.15,51.33,51.15,51.32,87100.0,40.6765,40.8196,40.6765,40.8117,87100.0
2011-03-23 13:55:00,51.31,51.36,51.3,51.32,51800.0,40.8037,40.8435,40.7958,40.8117,51800.0
2011-03-23 14:00:00,51.31,51.32,51.21,51.22,27900.0,40.8037,40.8117,40.7242,40.7321,27900.0
2011-03-23 14:05:00,51.21,51.32,51.19,51.31,23800.0,40.7242,40.8117,40.7083,40.8037,23800.0
2011-03-23 14:10:00,51.31,51.33,51.27,51.3,27200.0,40.8037,40.8196,40.7719,40.7958,27200.0
2011-03-23 14:15:00,51.3,51.35,51.3,51.35,48600.0,40.7958,40.8355,40.7958,40.8355,48600.0
2011-03-23 14:20:00,51.35,51.36,51.32,51.35,60300.0,40.8355,40.8435,40.8117,40.8355,60300.0
2011-03-23 14:25:00,51.36,51.46,51.35,51.44,32700.0,40.8435,40.923,40.8355,40.9071,32700.0
2011-03-23 14:30:00,51.44,51.47,51.41,51.44,37600.0,40.9071,40.9309,40.8832,40.9071,37600.0
2011-03-23 14:35:00,51.43,51.43,51.33,51.38,29600.0,40.8991,40.8991,40.8196,40.8594,29600.0
2011-03-23 14:40:00,51.38,51.45,51.38,51.45,19000.0,40.8594,40.915,40.8594,40.915,19000.0
2011-03-23 14:45:00,51.45,51.46,51.4,51.41,32000.0,40.915,40.923,40.8753,40.8832,32000.0
2011-03-23 14:50:00,51.42,51.51,51.42,51.5,42600.0,40.8912,40.9628,40.8912,40.9548,42600.0
2011-03-23 14:55:00,51.5,51.55,51.48,51.49,35800.0,40.9548,40.9946,40.9389,40.9469,35800.0
2011-03-23 15:00:00,51.49,51.54,51.48,51.54,29200.0,40.9469,40.9866,40.9389,40.9866,29200.0
2011-03-23 15:05:00,51.54,51.54,51.49,51.52,37100.0,40.9866,40.9866,40.9469,40.9707,37100.0
2011-03-23 15:10:00,51.52,51.62,51.51,51.58,50300.0,40.9707,41.0502,40.9628,41.0184,50300.0
2011-03-23 15:15:00,51.59,51.62,51.53,51.54,85300.0,41.0264,41.0502,40.9787,40.9866,85300.0
2011-03-23 15:20:00,51.52,51.56,51.48,51.55,28700.0,40.9707,41.0025,40.9389,40.9946,28700.0
2011-03-23 15:25:00,51.55,51.55,51.47,51.54,22600.0,40.9946,40.9946,40.9309,40.9866,22600.0
2011-03-23 15:30:00,51.53,51.59,51.48,51.52,81800.0,40.9787,41.0264,40.9389,40.9707,81800.0
2011-03-23 15:35:00,51.53,51.56,51.51,51.55,40800.0,40.9787,41.0025,40.9628,40.9946,40800.0
2011-03-23 15:40:00,51.54,51.58,51.47,51.5,84300.0,40.9866,41.0184,40.9309,40.9548,84300.0
2011-03-23 15:45:00,51.5,51.54,51.5,51.53,108700.0,40.9548,40.9866,40.9548,40.9787,108700.0
2011-03-23 15:50:00,51.52,51.59,51.52,51.59,93900.0,40.9707,41.0264,40.9707,41.0264,93900.0
2011-03-23 15:55:00,51.58,51.59,51.41,51.42,234600.0,41.0184,41.0264,40.8832,40.8912,234600.0
2011-03-24 09:30:00,50.61,50.7,50.2,50.5,232900.0,40.247,40.3186,39.921,40.1596,232900.0
2011-03-24 09:35:00,50.57,50.64,50.35,50.43,107100.0,40.2152,40.2709,40.0403,40.1039,107100.0
2011-03-24 09:40:00,50.42,50.55,50.3,50.34,203000.0,40.0959,40.1993,40.0005,40.0323,203000.0
2011-03-24 09:45:00,50.34,50.34,49.85,49.91,239700.0,40.0323,40.0323,39.6427,39.6904,239700.0
2011-03-24 09:50:00,49.91,49.94,49.76,49.9,267300.0,39.6904,39.7142,39.5711,39.6824,267300.0
2011-03-24 09:55:00,49.88,50.37,49.87,50.37,308900.0,39.6665,40.0562,39.6586,40.0562,308900.0
2011-03-24 10:00:00,50.36,50.39,50.25,50.33,121600.0,40.0482,40.0721,39.9608,40.0244,121600.0
2011-03-24 10:05:00,50.32,50.36,50.21,50.31,216000.0,40.0164,40.0482,39.9289,40.0085,216000.0
2011-03-24 10:10:00,50.31,50.36,50.22,50.33,92400.0,40.0085,40.0482,39.9369,40.0244,92400.0
2011-03-24 10:15:00,50.32,50.67,50.28,50.65,142600.0,40.0164,40.2948,39.9846,40.2789,142600.0
2011-03-24 10:20:00,50.65,51.0,50.59,50.95,227300.0,40.2789,40.5572,40.2311,40.5174,227300.0
2011-03-24 10:25:00,50.96,51.13,50.88,51.07,172500.0,40.5254,40.6606,40.4618,40.6129,172500.0
2011-03-24 10:30:00,51.06,51.12,50.72,50.78,78300.0,40.6049,40.6526,40.3345,40.3822,78300.0
2011-03-24 10:35:00,50.79,50.89,50.71,50.85,70600.0,40.3902,40.4697,40.3266,40.4379,70600.0
2011-03-24 10:40:00,50.86,50.9,50.76,50.76,110400.0,40.4459,40.4777,40.3663,40.3663,110400.0
2011-03-24 10:45:00,50.76,50.78,50.66,50.69,54200.0,40.3663,40.3822,40.2868,40.3107,54200.0
2011-03-24 10:50:00,50.68,50.84,50.68,50.81,39900.0,40.3027,40.4299,40.3027,40.4061,39900.0
2011-03-24 10:55:00,50.8,51.02,50.79,51.01,118800.0,40.3981,40.5731,40.3902,40.5651,118800.0
2011-03-24 11:00:00,51.01,51.58,51.01,51.53,221900.0,40.5651,41.0184,40.5651,40.9787,221900.0
2011-03-24 11:05:00,51.53,51.53,51.24,51.34,82300.0,40.9787,40.9787,40.748,40.8276,82300.0
2011-03-24 11:10:00,51.32,51.56,51.3,51.38,147200.0,40.8117,41.0025,40.7958,40.8594,147200.0
2011-03-24 11:15:00,51.4,51.52,51.39,51.47,84400.0,40.8753,40.9707,40.8673,40.9309,84400.0
2011-03-24 11:20:00,51.46,51.49,51.37,51.44,81700.0,40.923,40.9469,40.8514,40.9071,81700.0
2011-03-24 11:25:00,51.45,51.56,51.41,51.47,85400.0,40.915,41.0025,40.8832,40.9309,85400.0
2011-03-24 11:30:00,51.45,51.47,51.28,51.3,109800.0,40.915,40.9309,40.7799,40.7958,109800.0
2011-03-24 11:35:00,51.3,51.35,51.25,51.35,39200.0,40.7958,40.8355,40.756,40.8355,39200.0
2011-03-24 11:40:00,51.36,51.41,51.35,51.38,20600.0,40.8435,40.8832,40.8355,40.8594,20600.0
2011-03-24 11:45:00,51.39,51.5,51.39,51.47,61400.0,40.8673,40.9548,40.8673,40.9309,61400.0
2011-03-24 11:50:00,51.48,51.55,51.43,51.44,81000.0,40.9389,40.9946,40.8991,40.9071,81000.0
2011-03-24 11:55:00,51.47,51.48,51.34,51.35,64900.0,40.9309,40.9389,40.8276,40.8355,64900.0
2011-03-24 12:00:00,51.35,51.41,51.33,51.41,52600.0,40.8355,40.8832,40.8196,40.8832,52600.0
2011-03-24 12:05:00,51.41,51.46,51.38,51.45,34500.0,40.8832,40.923,40.8594,40.915,34500.0
2011-03-24 12:10:00,51.45,51.6,51.45,51.59,38900.0,40.915,41.0343,40.915,41.0264,38900.0
2011-03-24 12:15:00,51.59,51.81,51.59,51.8,94300.0,41.0264,41.2013,41.0264,41.1934,94300.0
2011-03-24 12:20:00,51.8,51.89,51.78,51.86,50100.0,41.1934,41.2649,41.1775,41.2411,50100.0
2011-03-24 12:25:00,51.86,51.95,51.86,51.92,44300.0,41.2411,41.3127,41.2411,41.2888,44300.0
2011-03-24 12:30:00,51.92,51.92,51.73,51.74,28300.0,41.2888,41.2888,41.1377,41.1457,28300.0
2011-03-24 12:35:00,51.74,51.89,51.74,51.87,32700.0,41.1457,41.2649,41.1457,41.249,32700.0
2011-03-24 12:40:00,51.88,51.89,51.79,51.86,24000.0,41.257,41.2649,41.1854,41.2411,24000.0
2011-03-24 12:45:00,51.86,51.92,51.84,51.85,22500.0,41.2411,41.2888,41.2252,41.2331,22500.0
2011-03-24 12:50:00,51.84,51.84,51.65,51.68,48100.0,41.2252,41.2252,41.0741,41.0979,48100.0
2011-03-24 12:55:00,51.69,51.78,51.69,51.76,17200.0,41.1059,41.1775,41.1059,41.1616,17200.0
2011-03-24 13:00:00,51.76,51.82,51.74,51.81,46500.0,41.1616,41.2093,41.1457,41.2013,46500.0
2011-03-24 13:05:00,51.82,51.89,51.77,51.86,35900.0,41.2093,41.2649,41.1695,41.2411,35900.0
2011-03-24 13:10:00,51.87,51.87,51.8,51.83,29200.0,41.249,41.249,41.1934,41.2172,29200.0
2011-03-24 13:15:00,51.82,51.94,51.8,51.94,35300.0,41.2093,41.3047,41.1934,41.3047,35300.0
2011-03-24 13:20:00,51.93,52.04,51.92,52.03,70800.0,41.2968,41.3842,41.2888,41.3763,70800.0
2011-03-24 13:25:00,52.02,52.12,52.0,52.12,55400.0,41.3683,41.4479,41.3524,41.4479,55400.0
2011-03-24 13:30:00,52.13,52.15,51.99,52.01,63300.0,41.4558,41.4717,41.3445,41.3604,63300.0
2011-03-24 13:35:00,51.99,51.99,51.89,51.9,21300.0,41.3445,41.3445,41.2649,41.2729,21300.0
2011-03-24 13:40:00,51.89,51.97,51.87,51.91,26200.0,41.2649,41.3286,41.249,41.2809,26200.0
2011-03-24 13:45:00,51.91,51.94,51.76,51.82,23600.0,41.2809,41.3047,41.1616,41.2093,23600.0
2011-03-24 13:50:00,51.82,51.84,51.75,51.83,28400.0,41.2093,41.2252,41.1536,41.2172,28400.0
2011-03-24 13:55:00,51.82,51.86,51.73,51.78,22900.0,41.2093,41.2411,41.1377,41.1775,22900.0
2011-03-24 14:00:00,51.79,51.88,51.79,51.86,18100.0,41.1854,41.257,41.1854,41.2411,18100.0
2011-03-24 14:05:00,51.87,51.87,51.8,51.85,20900.0,41.249,41.249,41.1934,41.2331,20900.0
2011-03-24 14:10:00,51.85,51.95,51.85,51.91,35600.0,41.2331,41.3127,41.2331,41.2809,35600.0
2011-03-24 14:15:00,51.91,51.94,51.85,51.87,17900.0,41.2809,41.3047,41.2331,41.249,17900.0
2011-03-24 14:20:00,51.88,51.89,51.85,51.87,29900.0,41.257,41.2649,41.2331,41.249,29900.0
2011-03-24 14:25:00,51.87,51.92,51.84,51.91,39500.0,41.249,41.2888,41.2252,41.2809,39500.0
2011-03-24 14:30:00,51.91,51.94,51.89,51.92,18500.0,41.2809,41.3047,41.2649,41.2888,18500.0
2011-03-24 14:35:00,51.93,51.97,51.89,51.91,31500.0,41.2968,41.3286,41.2649,41.2809,31500.0
2011-03-24 14:40:00,51.9,51.95,51.89,51.95,42200.0,41.2729,41.3127,41.2649,41.3127,42200.0
2011-03-24 14:45:00,51.94,51.98,51.92,51.97,45800.0,41.3047,41.3365,41.2888,41.3286,45800.0
2011-03-24 14:50:00,51.98,51.99,51.92,51.95,45400.0,41.3365,41.3445,41.2888,41.3127,45400.0
2011-03-24 14:55:00,51.96,51.98,51.85,51.9,63300.0,41.3206,41.3365,41.2331,41.2729,63300.0
2011-03-24 15:00:00,51.9,51.92,51.8,51.84,56100.0,41.2729,41.2888,41.1934,41.2252,56100.0
2011-03-24 15:05:00,51.85,51.87,51.79,51.8,36600.0,41.2331,41.249,41.1854,41.1934,36600.0
2011-03-24 15:10:00,51.8,51.86,51.77,51.83,55600.0,41.1934,41.2411,41.1695,41.2172,55600.0
2011-03-24 15:15:00,51.82,51.96,51.82,51.95,53000.0,41.2093,41.3206,41.2093,41.3127,53000.0
2011-03-24 15:20:00,51.94,52.0,51.9,52.0,53900.0,41.3047,41.3524,41.2729,41.3524,53900.0
2011-03-24 15:25:00,52.0,52.06,51.95,51.95,90700.0,41.3524,41.4001,41.3127,41.3127,90700.0
2011-03-24 15:30:00,51.95,51.98,51.93,51.97,38800.0,41.3127,41.3365,41.2968,41.3286,38800.0
2011-03-24 15:35:00,51.97,51.98,51.88,51.88,45400.0,41.3286,41.3365,41.257,41.257,45400.0
2011-03-24 15:40:00,51.87,51.88,51.79,51.84,127800.0,41.249,41.257,41.1854,41.2252,127800.0
2011-03-24 15:45:00,51.84,51.85,51.76,51.83,134000.0,41.2252,41.2331,41.1616,41.2172,134000.0
2011-03-24 15:50:00,51.82,51.86,51.79,51.81,138900.0,41.2093,41.2411,41.1854,41.2013,138900.0
2011-03-24 15:55:00,51.81,51.85,51.8,51.84,208100.0,41.2013,41.2331,41.1934,41.2252,208100.0
2011-03-25 09:30:00,51.97,52.25,51.7,52.17,61200.0,41.3286,41.5512,41.1139,41.4876,61200.0
2011-03-25 09:35:00,52.17,52.2,51.77,51.87,108700.0,41.4876,41.5115,41.1695,41.249,108700.0
2011-03-25 09:40:00,51.88,51.92,51.73,51.83,40900.0,41.257,41.2888,41.1377,41.2172,40900.0
2011-03-25 09:45:00,51.83,51.9,51.78,51.88,22900.0,41.2172,41.2729,41.1775,41.257,22900.0
2011-03-25 09:50:00,51.87,51.96,51.82,51.89,29700.0,41.249,41.3206,41.2093,41.2649,29700.0
2011-03-25 09:55:00,51.89,51.91,51.8,51.87,25100.0,41.2649,41.2809,41.1934,41.249,25100.0
2011-03-25 10:00:00,51.88,51.98,51.87,51.95,24600.0,41.257,41.3365,41.249,41.3127,24600.0
2011-03-25 10:05:00,51.96,51.98,51.88,51.98,32100.0,41.3206,41.3365,41.257,41.3365,32100.0
2011-03-25 10:10:00,51.95,52.03,51.95,52.01,25500.0,41.3127,41.3763,41.3127,41.3604,25500.0
2011-03-25 10:15:00,52.01,52.02,51.93,52.0,24700.0,41.3604,41.3683,41.2968,41.3524,24700.0
2011-03-25 10:20:00,52.0,52.03,51.95,52.0,22000.0,41.3524,41.3763,41.3127,41.3524,22000.0
2011-03-25 10:25:00,52.0,52.17,52.0,52.15,30500.0,41.3524,41.4876,41.3524,41.4717,30500.0
2011-03-25 10:30:00,52.15,52.3,52.11,52.28,41000.0,41.4717,41.591,41.4399,41.5751,41000.0
2011-03-25 10:35:00,52.29,52.3,52.23,52.28,49400.0,41.583,41.591,41.5353,41.5751,49400.0
2011-03-25 10:40:00,52.28,52.36,52.2,52.24,61300.0,41.5751,41.6387,41.5115,41.5433,61300.0
2011-03-25 10:45:00,52.25,52.33,52.25,52.28,38300.0,41.5512,41.6149,41.5512,41.5751,38300.0
2011-03-25 10:50:00,52.27,52.42,52.27,52.4,47500.0,41.5671,41.6864,41.5671,41.6705,47500.0
2011-03-25 10:55:00,52.4,52.41,52.3,52.31,26900.0,41.6705,41.6785,41.591,41.5989,26900.0
2011-03-25 11:00:00,52.32,52.38,52.28,52.3,31200.0,41.6069,41.6546,41.5751,41.591,31200.0
2011-03-25 11:05:00,52.3,52.36,52.28,52.31,39500.0,41.591,41.6387,41.5751,41.5989,39500.0
2011-03-25 11:10:00,52.31,52.35,52.27,52.29,25200.0,41.5989,41.6308,41.5671,41.583,25200.0
2011-03-25 11:15:00,52.28,52.37,52.25,52.36,27900.0,41.5751,41.6467,41.5512,41.6387,27900.0
2011-03-25 11:20:00,52.36,52.37,52.23,52.25,37700.0,41.6387,41.6467,41.5353,41.5512,37700.0
2011-03-25 11:25:00,52.25,52.29,52.23,52.29,21600.0,41.5512,41.583,41.5353,41.583,21600.0
2011-03-25 11:30:00,52.28,52.34,52.26,52.3,20100.0,41.5751,41.6228,41.5592,41.591,20100.0
2011-03-25 11:35:00,52.3,52.33,52.24,52.24,22500.0,41.591,41.6149,41.5433,41.5433,22500.0
2011-03-25 11:40:00,52.25,52.3,52.23,52.28,20400.0,41.5512,41.591,41.5353,41.5751,20400.0
2011-03-25 11:45:00,52.29,52.37,52.29,52.33,39500.0,41.583,41.6467,41.583,41.6149,39500.0
2011-03-25 11:50:00,52.33,52.34,52.27,52.28,21200.0,41.6149,41.6228,41.5671,41.5751,21200.0
2011-03-25 11:55:00,52.28,52.33,52.28,52.33,12500.0,41.5751,41.6149,41.5751,41.6149,12500.0
2011-03-25 12:00:00,52.33,52.38,52.32,52.37,28200.0,41.6149,41.6546,41.6069,41.6467,28200.0
2011-03-25 12:05:00,52.36,52.41,52.36,52.41,22600.0,41.6387,41.6785,41.6387,41.6785,22600.0
2011-03-25 12:10:00,52.41,52.44,52.38,52.44,18800.0,41.6785,41.7023,41.6546,41.7023,18800.0
2011-03-25 12:15:00,52.44,52.48,52.41,52.47,39300.0,41.7023,41.7341,41.6785,41.7262,39300.0
2011-03-25 12:20:00,52.47,52.49,52.45,52.47,28200.0,41.7262,41.7421,41.7103,41.7262,28200.0
2011-03-25 12:25:00,52.46,52.47,52.37,52.37,28400.0,41.7182,41.7262,41.6467,41.6467,28400.0
2011-03-25 12:30:00,52.36,52.37,52.3,52.3,38200.0,41.6387,41.6467,41.591,41.591,38200.0
2011-03-25 12:35:00,52.3,52.31,52.23,52.24,49800.0,41.591,41.5989,41.5353,41.5433,49800.0
2011-03-25 12:40:00,52.24,52.25,52.23,52.24,21000.0,41.5433,41.5512,41.5353,41.5433,21000.0
2011-03-25 12:45:00,52.23,52.26,52.23,52.23,76700.0,41.5353,41.5592,41.5353,41.5353,76700.0
2011-03-25 12:50:00,52.23,52.26,52.2,52.24,22600.0,41.5353,41.5592,41.5115,41.5433,22600.0
2011-03-25 12:55:00,52.24,52.3,52.21,52.29,21000.0,41.5433,41.591,41.5194,41.583,21000.0
2011-03-25 13:00:00,52.3,52.3,52.24,52.24,16700.0,41.591,41.591,41.5433,41.5433,16700.0
2011-03-25 13:05:00,52.25,52.3,52.21,52.23,27800.0,41.5512,41.591,41.5194,41.5353,27800.0
2011-03-25 13:10:00,52.23,52.26,52.21,52.24,21900.0,41.5353,41.5592,41.5194,41.5433,21900.0
2011-03-25 13:15:00,52.25,52.26,52.17,52.19,61500.0,41.5512,41.5592,41.4876,41.5035,61500.0
2011-03-25 13:20:00,52.19,52.23,52.19,52.22,11500.0,41.5035,41.5353,41.5035,41.5274,11500.0
2011-03-25 13:25:00,52.22,52.23,52.21,52.23,18000.0,41.5274,41.5353,41.5194,41.5353,18000.0
2011-03-25 13:30:00,52.22,52.25,52.19,52.21,18100.0,41.5274,41.5512,41.5035,41.5194,18100.0
2011-03-25 13:35:00,52.21,52.29,52.2,52.28,12400.0,41.5194,41.583,41.5115,41.5751,12400.0
2011-03-25 13:40:00,52.27,52.31,52.26,52.26,31300.0,41.5671,41.5989,41.5592,41.5592,31300.0
2011-03-25 13:45:00,52.27,52.33,52.24,52.26,91800.0,41.5671,41.6149,41.5433,41.5592,91800.0
2011-03-25 13:50:00,52.27,52.28,52.24,52.25,19500.0,41.5671,41.5751,41.5433,41.5512,19500.0
2011-03-25 13:55:00,52.25,52.25,52.19,52.21,22400.0,41.5512,41.5512,41.5035,41.5194,22400.0
2011-03-25 14:00:00,52.22,52.26,52.19,52.2,28200.0,41.5274,41.5592,41.5035,41.5115,28200.0
2011-03-25 14:05:00,52.2,52.25,52.19,52.23,27200.0,41.5115,41.5512,41.5035,41.5353,27200.0
2011-03-25 14:10:00,52.23,52.27,52.21,52.23,23300.0,41.5353,41.5671,41.5194,41.5353,23300.0
2011-03-25 14:15:00,52.23,52.31,52.23,52.26,28200.0,41.5353,41.5989,41.5353,41.5592,28200.0
2011-03-25 14:20:00,52.28,52.32,52.26,52.31,31900.0,41.5751,41.6069,41.5592,41.5989,31900.0
2011-03-25 14:25:00,52.31,52.34,52.26,52.31,56900.0,41.5989,41.6228,41.5592,41.5989,56900.0
2011-03-25 14:30:00,52.31,52.35,52.28,52.3,32000.0,41.5989,41.6308,41.5751,41.591,32000.0
2011-03-25 14:35:00,52.3,52.38,52.3,52.38,58800.0,41.591,41.6546,41.591,41.6546,58800.0
2011-03-25 14:40:00,52.37,52.39,52.36,52.37,37000.0,41.6467,41.6626,41.6387,41.6467,37000.0
2011-03-25 14:45:00,52.37,52.42,52.37,52.41,32700.0,41.6467,41.6864,41.6467,41.6785,32700.0
2011-03-25 14:50:00,52.41,52.44,52.4,52.43,27800.0,41.6785,41.7023,41.6705,41.6944,27800.0
2011-03-25 14:55:00,52.43,52.44,52.42,52.44,26300.0,41.6944,41.7023,41.6864,41.7023,26300.0
2011-03-25 15:00:00,52.44,52.44,52.39,52.44,34100.0,41.7023,41.7023,41.6626,41.7023,34100.0
2011-03-25 15:05:00,52.43,52.44,52.38,52.4,36500.0,41.6944,41.7023,41.6546,41.6705,36500.0
2011-03-25 15:10:00,52.39,52.45,52.38,52.43,43600.0,41.6626,41.7103,41.6546,41.6944,43600.0
2011-03-25 15:15:00,52.43,52.45,52.39,52.39,45000.0,41.6944,41.7103,41.6626,41.6626,45000.0
2011-03-25 15:20:00,52.38,52.4,52.34,52.35,77700.0,41.6546,41.6705,41.6228,41.6308,77700.0
2011-03-25 15:25:00,52.35,52.36,52.32,52.33,41900.0,41.6308,41.6387,41.6069,41.6149,41900.0
2011-03-25 15:30:00,52.33,52.33,52.24,52.25,82400.0,41.6149,41.6149,41.5433,41.5512,82400.0
2011-03-25 15:35:00,52.24,52.26,52.2,52.2,70900.0,41.5433,41.5592,41.5115,41.5115,70900.0
2011-03-25 15:40:00,52.2,52.27,52.2,52.27,50100.0,41.5115,41.5671,41.5115,41.5671,50100.0
2011-03-25 15:45:00,52.26,52.28,52.2,52.22,77700.0,41.5592,41.5751,41.5115,41.5274,77700.0
2011-03-25 15:50:00,52.23,52.23,52.19,52.19,64000.0,41.5353,41.5353,41.5035,41.5035,64000.0
2011-03-25 15:55:00,52.2,52.23,52.19,52.21,115700.0,41.5115,41.5353,41.5035,41.5194,115700.0
2011-03-28 09:30:00,52.46,52.46,52.05,52.15,61600.0,41.7182,41.7182,41.3922,41.4717,61600.0
2011-03-28 09:35:00,52.15,52.16,52.06,52.15,27800.0,41.4717,41.4797,41.4001,41.4717,27800.0
2011-03-28 09:40:00,52.15,52.19,52.13,52.19,20300.0,41.4717,41.5035,41.4558,41.5035,20300.0
2011-03-28 09:45:00,52.19,52.27,52.17,52.25,19200.0,41.5035,41.5671,41.4876,41.5512,19200.0
2011-03-28 09:50:00,52.22,52.26,52.18,52.22,25800.0,41.5274,41.5592,41.4956,41.5274,25800.0
2011-03-28 09:55:00,52.21,52.27,52.19,52.23,33200.0,41.5194,41.5671,41.5035,41.5353,33200.0
2011-03-28 10:00:00,52.25,52.28,52.17,52.23,51500.0,41.5512,41.5751,41.4876,41.5353,51500.0
2011-03-28 10:05:00,52.25,52.27,52.14,52.21,82000.0,41.5512,41.5671,41.4638,41.5194,82000.0
2011-03-28 10:10:00,52.21,52.23,52.06,52.21,39000.0,41.5194,41.5353,41.4001,41.5194,39000.0
2011-03-28 10:15:00,52.19,52.24,52.17,52.24,17100.0,41.5035,41.5433,41.4876,41.5433,17100.0
2011-03-28 10:20:00,52.24,52.31,52.24,52.28,18500.0,41.5433,41.5989,41.5433,41.5751,18500.0
2011-03-28 10:25:00,52.26,52.32,52.25,52.28,22400.0,41.5592,41.6069,41.5512,41.5751,22400.0
2011-03-28 10:30:00,52.28,52.36,52.28,52.29,11100.0,41.5751,41.6387,41.5751,41.583,11100.0
2011-03-28 10:35:00,52.26,52.34,52.24,52.28,47400.0,41.5592,41.6228,41.5433,41.5751,47400.0
2011-03-28 10:40:00,52.28,52.44,52.28,52.39,100700.0,41.5751,41.7023,41.5751,41.6626,100700.0
2011-03-28 10:45:00,52.38,52.42,52.34,52.36,13800.0,41.6546,41.6864,41.6228,41.6387,13800.0
2011-03-28 10:50:00,52.36,52.37,52.32,52.35,18100.0,41.6387,41.6467,41.6069,41.6308,18100.0
2011-03-28 10:55:00,52.34,52.38,52.33,52.35,15800.0,41.6228,41.6546,41.6149,41.6308,15800.0
2011-03-28 11:00:00,52.34,52.35,52.26,52.34,17100.0,41.6228,41.6308,41.5592,41.6228,17100.0
2011-03-28 11:05:00,52.32,52.32,52.24,52.24,20800.0,41.6069,41.6069,41.5433,41.5433,20800.0
2011-03-28 11:10:00,52.24,52.3,52.2,52.28,28700.0,41.5433,41.591,41.5115,41.5751,28700.0
2011-03-28 11:15:00,52.27,52.28,52.22,52.25,21200.0,41.5671,41.5751,41.5274,41.5512,21200.0
2011-03-28 11:20:00,52.25,52.25,52.2,52.24,32100.0,41.5512,41.5512,41.5115,41.5433,32100.0
2011-03-28 11:25:00,52.23,52.26,52.19,52.26,14800.0,41.5353,41.5592,41.5035,41.5592,14800.0
2011-03-28 11:30:00,52.31,52.31,52.24,52.26,36800.0,41.5989,41.5989,41.5433,41.5592,36800.0
2011-03-28 11:35:00,52.27,52.27,52.21,52.26,30600.0,41.5671,41.5671,41.5194,41.5592,30600.0
2011-03-28 11:40:00,52.26,52.26,52.2,52.22,14100.0,41.5592,41.5592,41.5115,41.5274,14100.0
2011-03-28 11:45:00,52.21,52.22,52.14,52.16,31600.0,41.5194,41.5274,41.4638,41.4797,31600.0
2011-03-28 11:50:00,52.16,52.19,52.14,52.14,13000.0,41.4797,41.5035,41.4638,41.4638,13000.0
2011-03-28 11:55:00,52.15,52.19,52.13,52.18,10100.0,41.4717,41.5035,41.4558,41.4956,10100.0
2011-03-28 12:00:00,52.17,52.19,52.14,52.15,12800.0,41.4876,41.5035,41.4638,41.4717,12800.0
2011-03-28 12:05:00,52.15,52.16,52.13,52.15,12300.0,41.4717,41.4797,41.4558,41.4717,12300.0
2011-03-28 12:10:00,52.15,52.17,52.11,52.17,22200.0,41.4717,41.4876,41.4399,41.4876,22200.0
2011-03-28 12:15:00,52.17,52.17,52.13,52.15,38100.0,41.4876,41.4876,41.4558,41.4717,38100.0
2011-03-28 12:20:00,52.15,52.19,52.13,52.19,8100.0,41.4717,41.5035,41.4558,41.5035,8100.0
2011-03-28 12:25:00,52.18,52.18,52.13,52.15,11500.0,41.4956,41.4956,41.4558,41.4717,11500.0
2011-03-28 12:30:00,52.16,52.21,52.15,52.2,10500.0,41.4797,41.5194,41.4717,41.5115,10500.0
2011-03-28 12:35:00,52.18,52.25,52.17,52.24,22300.0,41.4956,41.5512,41.4876,41.5433,22300.0
2011-03-28 12:40:00,52.25,52.26,52.22,52.24,8900.0,41.5512,41.5592,41.5274,41.5433,8900.0
2011-03-28 12:45:00,52.24,52.25,52.17,52.2,13600.0,41.5433,41.5512,41.4876,41.5115,13600.0
2011-03-28 12:50:00,52.2,52.22,52.18,52.21,22500.0,41.5115,41.5274,41.4956,41.5194,22500.0
2011-03-28 12:55:00,52.21,52.21,52.16,52.16,31700.0,41.5194,41.5194,41.4797,41.4797,31700.0
2011-03-28 13:00:00,52.16,52.17,52.15,52.16,9400.0,41.4797,41.4876,41.4717,41.4797,9400.0
2011-03-28 13:05:00,52.15,52.16,52.15,52.16,8400.0,41.4717,41.4797,41.4717,41.4797,8400.0
2011-03-28 13:10:00,52.16,52.17,52.15,52.15,7400.0,41.4797,41.4876,41.4717,41.4717,7400.0
2011-03-28 13:15:00,52.15,52.16,52.15,52.15,12700.0,41.4717,41.4797,41.4717,41.4717,12700.0
2011-03-28 13:20:00,52.15,52.16,52.11,52.11,37400.0,41.4717,41.4797,41.4399,41.4399,37400.0
2011-03-28 13:25:00,52.12,52.12,52.07,52.07,15700.0,41.4479,41.4479,41.4081,41.4081,15700.0
2011-03-28 13:30:00,52.08,52.09,52.05,52.07,17300.0,41.416,41.424,41.3922,41.4081,17300.0
2011-03-28 13:35:00,52.07,52.08,52.03,52.03,15300.0,41.4081,41.416,41.3763,41.3763,15300.0
2011-03-28 13:40:00,52.03,52.04,51.97,51.98,49700.0,41.3763,41.3842,41.3286,41.3365,49700.0
2011-03-28 13:45:00,51.98,51.99,51.93,51.95,14400.0,41.3365,41.3445,41.2968,41.3127,14400.0
2011-03-28 13:50:00,51.95,51.95,51.86,51.86,41200.0,41.3127,41.3127,41.2411,41.2411,41200.0
2011-03-28 13:55:00,51.85,51.89,51.84,51.89,16600.0,41.2331,41.2649,41.2252,41.2649,16600.0
2011-03-28 14:00:00,51.9,51.91,51.88,51.9,21100.0,41.2729,41.2809,41.257,41.2729,21100.0
2011-03-28 14:05:00,51.89,51.9,51.84,51.85,10900.0,41.2649,41.2729,41.2252,41.2331,10900.0
2011-03-28 14:10:00,51.86,51.86,51.81,51.81,46900.0,41.2411,41.2411,41.2013,41.2013,46900.0
2011-03-28 14:15:00,51.81,51.82,51.79,51.79,10900.0,41.2013,41.2093,41.1854,41.1854,10900.0
2011-03-28 14:20:00,51.79,51.8,51.78,51.78,21900.0,41.1854,41.1934,41.1775,41.1775,21900.0
2011-03-28 14:25:00,51.78,51.78,51.74,51.74,29400.0,41.1775,41.1775,41.1457,41.1457,29400.0
2011-03-28 14:30:00,51.75,51.77,51.74,51.74,52500.0,41.1536,41.1695,41.1457,41.1457,52500.0
2011-03-28 14:35:00,51.74,51.76,51.73,51.76,31500.0,41.1457,41.1616,41.1377,41.1616,31500.0
2011-03-28 14:40:00,51.76,51.76,51.73,51.75,33800.0,41.1616,41.1616,41.1377,41.1536,33800.0
2011-03-28 14:45:00,51.74,51.77,51.73,51.73,27900.0,41.1457,41.1695,41.1377,41.1377,27900.0
2011-03-28 14:50:00,51.73,51.74,51.69,51.69,34900.0,41.1377,41.1457,41.1059,41.1059,34900.0
2011-03-28 14:55:00,51.7,51.75,51.68,51.69,49600.0,41.1139,41.1536,41.0979,41.1059,49600.0
2011-03-28 15:00:00,51.7,51.71,51.65,51.71,62300.0,41.1139,41.1218,41.0741,41.1218,62300.0
2011-03-28 15:05:00,51.71,51.71,51.61,51.63,39000.0,41.1218,41.1218,41.0423,41.0582,39000.0
2011-03-28 15:10:00,51.62,51.63,51.59,51.61,46000.0,41.0502,41.0582,41.0264,41.0423,46000.0
2011-03-28 15:15:00,51.61,51.62,51.59,51.59,36700.0,41.0423,41.0502,41.0264,41.0264,36700.0
2011-03-28 15:20:00,51.6,51.64,51.59,51.6,34900.0,41.0343,41.0661,41.0264,41.0343,34900.0
2011-03-28 15:25:00,51.61,51.72,51.61,51.68,37700.0,41.0423,41.1298,41.0423,41.0979,37700.0
2011-03-28 15:30:00,51.69,51.75,51.67,51.75,89300.0,41.1059,41.1536,41.09,41.1536,89300.0
2011-03-28 15:35:00,51.75,51.75,51.71,51.72,28700.0,41.1536,41.1536,41.1218,41.1298,28700.0
2011-03-28 15:40:00,51.72,51.73,51.65,51.71,44600.0,41.1298,41.1377,41.0741,41.1218,44600.0
2011-03-28 15:45:00,51.71,51.72,51.62,51.68,64200.0,41.1218,41.1298,41.0502,41.0979,64200.0
2011-03-28 15:50:00,51.68,51.7,51.65,51.65,50500.0,41.0979,41.1139,41.0741,41.0741,50500.0
2011-03-28 15:55:00,51.65,51.65,51.57,51.58,92800.0,41.0741,41.0741,41.0105,41.0184,92800.0
2011-03-29 09:30:00,51.63,51.71,51.4,51.4,57100.0,41.0582,41.1218,40.8753,40.8753,57100.0
2011-03-29 09:35:00,51.42,51.42,51.16,51.27,50600.0,40.8912,40.8912,40.6844,40.7719,50600.0
2011-03-29 09:40:00,51.26,51.46,51.24,51.4,27300.0,40.7639,40.923,40.748,40.8753,27300.0
2011-03-29 09:45:00,51.39,51.49,51.22,51.39,41300.0,40.8673,40.9469,40.7321,40.8673,41300.0
2011-03-29 09:50:00,51.4,51.57,51.33,51.51,21100.0,40.8753,41.0105,40.8196,40.9628,21100.0
2011-03-29 09:55:00,51.51,51.51,51.33,51.35,24200.0,40.9628,40.9628,40.8196,40.8355,24200.0
2011-03-29 10:00:00,51.33,51.49,51.26,51.35,82000.0,40.8196,40.9469,40.7639,40.8355,82000.0
2011-03-29 10:05:00,51.37,51.53,51.37,51.53,53100.0,40.8514,40.9787,40.8514,40.9787,53100.0
2011-03-29 10:10:00,51.53,51.61,51.42,51.49,53200.0,40.9787,41.0423,40.8912,40.9469,53200.0
2011-03-29 10:15:00,51.5,51.57,51.34,51.42,44400.0,40.9548,41.0105,40.8276,40.8912,44400.0
2011-03-29 10:20:00,51.44,51.51,51.44,51.44,14800.0,40.9071,40.9628,40.9071,40.9071,14800.0
2011-03-29 10:25:00,51.44,51.5,51.36,51.36,11900.0,40.9071,40.9548,40.8435,40.8435,11900.0
2011-03-29 10:30:00,51.36,51.43,51.32,51.41,14200.0,40.8435,40.8991,40.8117,40.8832,14200.0
2011-03-29 10:35:00,51.41,51.44,51.33,51.34,12000.0,40.8832,40.9071,40.8196,40.8276,12000.0
2011-03-29 10:40:00,51.33,51.4,51.33,51.34,8800.0,40.8196,40.8753,40.8196,40.8276,8800.0
2011-03-29 10:45:00,51.34,51.52,51.34,51.51,11200.0,40.8276,40.9707,40.8276,40.9628,11200.0
2011-03-29 10:50:00,51.51,51.64,51.45,51.54,39700.0,40.9628,41.0661,40.915,40.9866,39700.0
2011-03-29 10:55:00,51.53,51.6,51.48,51.59,22100.0,40.9787,41.0343,40.9389,41.0264,22100.0
2011-03-29 11:00:00,51.59,51.66,51.53,51.63,19900.0,41.0264,41.082,40.9787,41.0582,19900.0
2011-03-29 11:05:00,51.66,51.7,51.58,51.67,30200.0,41.082,41.1139,41.0184,41.09,30200.0
2011-03-29 11:10:00,51.65,51.74,51.62,51.74,61100.0,41.0741,41.1457,41.0502,41.1457,61100.0
2011-03-29 11:15:00,51.75,51.8,51.73,51.79,12800.0,41.1536,41.1934,41.1377,41.1854,12800.0
2011-03-29 11:20:00,51.8,51.9,51.8,51.9,22400.0,41.1934,41.2729,41.1934,41.2729,22400.0
2011-03-29 11:25:00,51.89,51.94,51.84,51.93,30400.0,41.2649,41.3047,41.2252,41.2968,30400.0
2011-03-29 11:30:00,51.93,52.05,51.92,52.05,42300.0,41.2968,41.3922,41.2888,41.3922,42300.0
2011-03-29 11:35:00,52.05,52.12,52.01,52.11,40900.0,41.3922,41.4479,41.3604,41.4399,40900.0
2011-03-29 11:40:00,52.1,52.11,52.01,52.03,18100.0,41.4319,41.4399,41.3604,41.3763,18100.0
2011-03-29 11:45:00,52.04,52.07,52.03,52.04,7300.0,41.3842,41.4081,41.3763,41.3842,7300.0
2011-03-29 11:50:00,52.03,52.06,52.01,52.06,17100.0,41.3763,41.4001,41.3604,41.4001,17100.0
2011-03-29 11:55:00,52.06,52.06,52.0,52.02,13900.0,41.4001,41.4001,41.3524,41.3683,13900.0
2011-03-29 12:00:00,52.02,52.02,51.9,51.96,18400.0,41.3683,41.3683,41.2729,41.3206,18400.0
2011-03-29 12:05:00,51.95,51.98,51.9,51.9,37200.0,41.3127,41.3365,41.2729,41.2729,37200.0
2011-03-29 12:10:00,51.9,51.93,51.88,51.93,12900.0,41.2729,41.2968,41.257,41.2968,12900.0
2011-03-29 12:15:00,51.93,51.94,51.88,51.89,12100.0,41.2968,41.3047,41.257,41.2649,12100.0
2011-03-29 12:20:00,51.9,51.9,51.83,51.84,9400.0,41.2729,41.2729,41.2172,41.2252,9400.0
2011-03-29 12:25:00,51.84,51.84,51.74,51.74,6400.0,41.2252,41.2252,41.1457,41.1457,6400.0
2011-03-29 12:30:00,51.74,51.74,51.68,51.69,24900.0,41.1457,41.1457,41.0979,41.1059,24900.0
2011-03-29 12:35:00,51.7,51.7,51.67,51.7,11800.0,41.1139,41.1139,41.09,41.1139,11800.0
2011-03-29 12:40:00,51.7,51.7,51.67,51.69,6900.0,41.1139,41.1139,41.09,41.1059,6900.0
2011-03-29 12:45:00,51.69,51.7,51.67,51.7,4800.0,41.1059,41.1139,41.09,41.1139,4800.0
2011-03-29 12:50:00,51.7,51.71,51.68,51.7,19000.0,41.1139,41.1218,41.0979,41.1139,19000.0
2011-03-29 12:55:00,51.7,51.7,51.61,51.64,21600.0,41.1139,41.1139,41.0423,41.0661,21600.0
2011-03-29 13:00:00,51.65,51.78,51.65,51.74,16800.0,41.0741,41.1775,41.0741,41.1457,16800.0
2011-03-29 13:05:00,51.74,51.74,51.7,51.71,8100.0,41.1457,41.1457,41.1139,41.1218,8100.0
2011-03-29 13:10:00,51.7,51.74,51.7,51.72,10500.0,41.1139,41.1457,41.1139,41.1298,10500.0
2011-03-29 13:15:00,51.73,51.78,51.72,51.77,12200.0,41.1377,41.1775,41.1298,41.1695,12200.0
2011-03-29 13:20:00,51.77,51.78,51.73,51.74,9000.0,41.1695,41.1775,41.1377,41.1457,9000.0
2011-03-29 13:25:00,51.74,51.74,51.58,51.66,68000.0,41.1457,41.1457,41.0184,41.082,68000.0
2011-03-29 13:30:00,51.66,51.73,51.63,51.71,23800.0,41.082,41.1377,41.0582,41.1218,23800.0
2011-03-29 13:35:00,51.72,51.73,51.7,51.73,6100.0,41.1298,41.1377,41.1139,41.1377,6100.0
2011-03-29 13:40:00,51.73,51.73,51.67,51.69,32900.0,41.1377,41.1377,41.09,41.1059,32900.0
2011-03-29 13:45:00,51.69,51.74,51.68,51.71,10400.0,41.1059,41.1457,41.0979,41.1218,10400.0
2011-03-29 13:50:00,51.71,51.73,51.68,51.7,8800.0,41.1218,41.1377,41.0979,41.1139,8800.0
2011-03-29 13:55:00,51.7,51.72,51.67,51.69,9500.0,41.1139,41.1298,41.09,41.1059,9500.0
2011-03-29 14:00:00,51.69,51.82,51.68,51.82,22500.0,41.1059,41.2093,41.0979,41.2093,22500.0
2011-03-29 14:05:00,51.81,51.85,51.79,51.84,38100.0,41.2013,41.2331,41.1854,41.2252,38100.0
2011-03-29 14:10:00,51.84,51.87,51.79,51.79,14300.0,41.2252,41.249,41.1854,41.1854,14300.0
2011-03-29 14:15:00,51.8,51.84,51.8,51.83,8600.0,41.1934,41.2252,41.1934,41.2172,8600.0
2011-03-29 14:20:00,51.83,51.84,51.76,51.79,17700.0,41.2172,41.2252,41.1616,41.1854,17700.0
2011-03-29 14:25:00,51.8,51.82,51.78,51.79,11500.0,41.1934,41.2093,41.1775,41.1854,11500.0
2011-03-29 14:30:00,51.8,51.82,51.79,51.82,12300.0,41.1934,41.2093,41.1854,41.2093,12300.0
2011-03-29 14:35:00,51.82,51.84,51.79,51.82,12300.0,41.2093,41.2252,41.1854,41.2093,12300.0
2011-03-29 14:40:00,51.81,51.9,51.81,51.88,12500.0,41.2013,41.2729,41.2013,41.257,12500.0
2011-03-29 14:45:00,51.88,51.94,51.84,51.94,19700.0,41.257,41.3047,41.2252,41.3047,19700.0
2011-03-29 14:50:00,51.94,51.99,51.94,51.97,18800.0,41.3047,41.3445,41.3047,41.3286,18800.0
2011-03-29 14:55:00,51.98,51.98,51.9,51.91,10400.0,41.3365,41.3365,41.2729,41.2809,10400.0
2011-03-29 15:00:00,51.91,51.94,51.9,51.93,13300.0,41.2809,41.3047,41.2729,41.2968,13300.0
2011-03-29 15:05:00,51.94,51.95,51.89,51.92,19100.0,41.3047,41.3127,41.2649,41.2888,19100.0
2011-03-29 15:10:00,51.92,51.95,51.89,51.9,27100.0,41.2888,41.3127,41.2649,41.2729,27100.0
2011-03-29 15:15:00,51.9,51.96,51.89,51.94,16400.0,41.2729,41.3206,41.2649,41.3047,16400.0
2011-03-29 15:20:00,51.93,51.95,51.9,51.95,24800.0,41.2968,41.3127,41.2729,41.3127,24800.0
2011-03-29 15:25:00,51.95,51.97,51.92,51.96,44600.0,41.3127,41.3286,41.2888,41.3206,44600.0
2011-03-29 15:30:00,51.96,51.98,51.9,51.92,33600.0,41.3206,41.3365,41.2729,41.2888,33600.0
2011-03-29 15:35:00,51.92,51.93,51.87,51.9,37000.0,41.2888,41.2968,41.249,41.2729,37000.0
2011-03-29 15:40:00,51.9,51.95,51.87,51.9,184400.0,41.2729,41.3127,41.249,41.2729,184400.0
2011-03-29 15:45:00,51.9,51.97,51.9,51.91,51600.0,41.2729,41.3286,41.2729,41.2809,51600.0
2011-03-29 15:50:00,51.91,51.93,51.89,51.91,136100.0,41.2809,41.2968,41.2649,41.2809,136100.0
2011-03-29 15:55:00,51.91,52.0,51.9,52.0,108600.0,41.2809,41.3524,41.2729,41.3524,108600.0
2011-03-30 09:30:00,52.3,52.33,51.93,52.02,60600.0,41.591,41.6149,41.2968,41.3683,60600.0
2011-03-30 09:35:00,52.02,52.06,51.85,51.96,38800.0,41.3683,41.4001,41.2331,41.3206,38800.0
2011-03-30 09:40:00,51.96,52.08,51.9,52.06,77300.0,41.3206,41.416,41.2729,41.4001,77300.0
2011-03-30 09:45:00,52.06,52.07,52.03,52.06,25300.0,41.4001,41.4081,41.3763,41.4001,25300.0
2011-03-30 09:50:00,52.06,52.12,52.01,52.12,37900.0,41.4001,41.4479,41.3604,41.4479,37900.0
2011-03-30 09:55:00,52.13,52.24,52.13,52.24,24800.0,41.4558,41.5433,41.4558,41.5433,24800.0
2011-03-30 10:00:00,52.24,52.33,52.24,52.3,18500.0,41.5433,41.6149,41.5433,41.591,18500.0
2011-03-30 10:05:00,52.31,52.31,52.1,52.24,48800.0,41.5989,41.5989,41.4319,41.5433,48800.0
2011-03-30 10:10:00,52.24,52.27,52.17,52.24,41800.0,41.5433,41.5671,41.4876,41.5433,41800.0
2011-03-30 10:15:00,52.27,52.3,52.19,52.23,90600.0,41.5671,41.591,41.5035,41.5353,90600.0
2011-03-30 10:20:00,52.21,52.3,52.21,52.3,24500.0,41.5194,41.591,41.5194,41.591,24500.0
2011-03-30 10:25:00,52.29,52.49,52.29,52.47,54300.0,41.583,41.7421,41.583,41.7262,54300.0
2011-03-30 10:30:00,52.47,52.49,52.46,52.49,25300.0,41.7262,41.7421,41.7182,41.7421,25300.0
2011-03-30 10:35:00,52.48,52.5,52.4,52.43,21200.0,41.7341,41.75,41.6705,41.6944,21200.0
2011-03-30 10:40:00,52.44,52.5,52.39,52.48,27800.0,41.7023,41.75,41.6626,41.7341,27800.0
2011-03-30 10:45:00,52.48,52.6,52.48,52.58,118800.0,41.7341,41.8296,41.7341,41.8137,118800.0
2011-03-30 10:50:00,52.58,52.71,52.58,52.7,32800.0,41.8137,41.917,41.8137,41.9091,32800.0
2011-03-30 10:55:00,52.7,52.86,52.7,52.84,32400.0,41.9091,42.0363,41.9091,42.0204,32400.0
2011-03-30 11:00:00,52.85,52.87,52.76,52.8,23800.0,42.0284,42.0443,41.9568,41.9886,23800.0
2011-03-30 11:05:00,52.79,52.8,52.64,52.69,34500.0,41.9807,41.9886,41.8614,41.9011,34500.0
2011-03-30 11:10:00,52.69,52.69,52.6,52.6,14000.0,41.9011,41.9011,41.8296,41.8296,14000.0
2011-03-30 11:15:00,52.61,52.73,52.61,52.7,17400.0,41.8375,41.9329,41.8375,41.9091,17400.0
2011-03-30 11:20:00,52.71,52.71,52.58,52.62,13500.0,41.917,41.917,41.8137,41.8455,13500.0
2011-03-30 11:25:00,52.62,52.7,52.61,52.63,25800.0,41.8455,41.9091,41.8375,41.8534,25800.0
2011-03-30 11:30:00,52.63,52.72,52.63,52.72,19100.0,41.8534,41.925,41.8534,41.925,19100.0
2011-03-30 11:35:00,52.72,52.73,52.61,52.62,13900.0,41.925,41.9329,41.8375,41.8455,13900.0
2011-03-30 11:40:00,52.62,52.64,52.55,52.6,38200.0,41.8455,41.8614,41.7898,41.8296,38200.0
2011-03-30 11:45:00,52.6,52.63,52.57,52.62,29500.0,41.8296,41.8534,41.8057,41.8455,29500.0
2011-03-30 11:50:00,52.62,52.64,52.57,52.61,52100.0,41.8455,41.8614,41.8057,41.8375,52100.0
2011-03-30 11:55:00,52.61,52.62,52.58,52.59,19300.0,41.8375,41.8455,41.8137,41.8216,19300.0
2011-03-30 12:00:00,52.6,52.61,52.53,52.53,21500.0,41.8296,41.8375,41.7739,41.7739,21500.0
2011-03-30 12:05:00,52.54,52.58,52.51,52.54,18600.0,41.7819,41.8137,41.758,41.7819,18600.0
2011-03-30 12:10:00,52.54,52.62,52.54,52.61,27400.0,41.7819,41.8455,41.7819,41.8375,27400.0
2011-03-30 12:15:00,52.6,52.65,52.57,52.58,17100.0,41.8296,41.8693,41.8057,41.8137,17100.0
2011-03-30 12:20:00,52.59,52.7,52.57,52.66,14700.0,41.8216,41.9091,41.8057,41.8773,14700.0
2011-03-30 12:25:00,52.67,52.68,52.65,52.68,10100.0,41.8852,41.8932,41.8693,41.8932,10100.0
2011-03-30 12:30:00,52.68,52.69,52.63,52.64,9500.0,41.8932,41.9011,41.8534,41.8614,9500.0
2011-03-30 12:35:00,52.65,52.67,52.64,52.66,10000.0,41.8693,41.8852,41.8614,41.8773,10000.0
2011-03-30 12:40:00,52.67,52.67,52.64,52.64,12600.0,41.8852,41.8852,41.8614,41.8614,12600.0
2011-03-30 12:45:00,52.65,52.65,52.61,52.61,12200.0,41.8693,41.8693,41.8375,41.8375,12200.0
2011-03-30 12:50:00,52.62,52.66,52.58,52.58,19400.0,41.8455,41.8773,41.8137,41.8137,19400.0
2011-03-30 12:55:00,52.59,52.64,52.59,52.62,10000.0,41.8216,41.8614,41.8216,41.8455,10000.0
2011-03-30 13:00:00,52.61,52.64,52.57,52.64,12800.0,41.8375,41.8614,41.8057,41.8614,12800.0
2011-03-30 13:05:00,52.64,52.7,52.63,52.66,12000.0,41.8614,41.9091,41.8534,41.8773,12000.0
2011-03-30 13:10:00,52.67,52.71,52.66,52.7,21600.0,41.8852,41.917,41.8773,41.9091,21600.0
2011-03-30 13:15:00,52.71,52.73,52.7,52.72,17800.0,41.917,41.9329,41.9091,41.925,17800.0
2011-03-30 13:20:00,52.72,52.72,52.69,52.72,13600.0,41.925,41.925,41.9011,41.925,13600.0
2011-03-30 13:25:00,52.72,52.72,52.66,52.68,18500.0,41.925,41.925,41.8773,41.8932,18500.0
2011-03-30 13:30:00,52.68,52.69,52.64,52.67,13500.0,41.8932,41.9011,41.8614,41.8852,13500.0
2011-03-30 13:35:00,52.67,52.71,52.66,52.71,13900.0,41.8852,41.917,41.8773,41.917,13900.0
2011-03-30 13:40:00,52.71,52.72,52.7,52.72,28000.0,41.917,41.925,41.9091,41.925,28000.0
2011-03-30 13:45:00,52.71,52.71,52.64,52.64,12900.0,41.917,41.917,41.8614,41.8614,12900.0
2011-03-30 13:50:00,52.65,52.66,52.58,52.62,23600.0,41.8693,41.8773,41.8137,41.8455,23600.0
2011-03-30 13:55:00,52.61,52.63,52.58,52.62,17800.0,41.8375,41.8534,41.8137,41.8455,17800.0
2011-03-30 14:00:00,52.63,52.64,52.6,52.6,8800.0,41.8534,41.8614,41.8296,41.8296,8800.0
2011-03-30 14:05:00,52.6,52.63,52.58,52.61,17200.0,41.8296,41.8534,41.8137,41.8375,17200.0
2011-03-30 14:10:00,52.62,52.65,52.6,52.61,15900.0,41.8455,41.8693,41.8296,41.8375,15900.0
2011-03-30 14:15:00,52.61,52.64,52.58,52.59,30100.0,41.8375,41.8614,41.8137,41.8216,30100.0
2011-03-30 14:20:00,52.58,52.63,52.58,52.61,21100.0,41.8137,41.8534,41.8137,41.8375,21100.0
2011-03-30 14:25:00,52.6,52.61,52.56,52.6,21100.0,41.8296,41.8375,41.7978,41.8296,21100.0
2011-03-30 14:30:00,52.6,52.65,52.6,52.62,27700.0,41.8296,41.8693,41.8296,41.8455,27700.0
2011-03-30 14:35:00,52.63,52.64,52.55,52.55,30200.0,41.8534,41.8614,41.7898,41.7898,30200.0
2011-03-30 14:40:00,52.55,52.63,52.53,52.59,58800.0,41.7898,41.8534,41.7739,41.8216,58800.0
2011-03-30 14:45:00,52.6,52.6,52.54,52.55,18100.0,41.8296,41.8296,41.7819,41.7898,18100.0
2011-03-30 14:50:00,52.55,52.55,52.41,52.48,68900.0,41.7898,41.7898,41.6785,41.7341,68900.0
2011-03-30 14:55:00,52.48,52.55,52.46,52.5,44300.0,41.7341,41.7898,41.7182,41.75,44300.0
2011-03-30 15:00:00,52.5,52.57,52.47,52.55,45900.0,41.75,41.8057,41.7262,41.7898,45900.0
2011-03-30 15:05:00,52.56,52.61,52.54,52.54,24300.0,41.7978,41.8375,41.7819,41.7819,24300.0
2011-03-30 15:10:00,52.54,52.59,52.54,52.59,19900.0,41.7819,41.8216,41.7819,41.8216,19900.0
2011-03-30 15:15:00,52.59,52.59,52.52,52.53,51700.0,41.8216,41.8216,41.7659,41.7739,51700.0
2011-03-30 15:20:00,52.52,52.53,52.4,52.43,55400.0,41.7659,41.7739,41.6705,41.6944,55400.0
2011-03-30 15:25:00,52.42,52.43,52.33,52.33,59300.0,41.6864,41.6944,41.6149,41.6149,59300.0
2011-03-30 15:30:00,52.34,52.41,52.34,52.4,59300.0,41.6228,41.6785,41.6228,41.6705,59300.0
2011-03-30 15:35:00,52.39,52.46,52.34,52.35,68100.0,41.6626,41.7182,41.6228,41.6308,68100.0
2011-03-30 15:40:00,52.34,52.35,52.23,52.23,124800.0,41.6228,41.6308,41.5353,41.5353,124800.0
2011-03-30 15:45:00,52.23,52.24,52.1,52.11,156300.0,41.5353,41.5433,41.4319,41.4399,156300.0
2011-03-30 15:50:00,52.11,52.16,52.09,52.1,171600.0,41.4399,41.4797,41.424,41.4319,171600.0
2011-03-30 15:55:00,52.09,52.13,52.05,52.12,317800.0,41.424,41.4558,41.3922,41.4479,317800.0
2011-03-31 09:30:00,51.89,52.18,51.74,52.18,64400.0,41.2649,41.4956,41.1457,41.4956,64400.0
2011-03-31 09:35:00,52.14,52.33,52.12,52.28,56400.0,41.4638,41.6149,41.4479,41.5751,56400.0
2011-03-31 09:40:00,52.28,52.38,52.2,52.27,24600.0,41.5751,41.6546,41.5115,41.5671,24600.0
2011-03-31 09:45:00,52.27,52.27,51.93,51.95,68600.0,41.5671,41.5671,41.2968,41.3127,68600.0
2011-03-31 09:50:00,51.94,51.97,51.74,51.75,70000.0,41.3047,41.3286,41.1457,41.1536,70000.0
2011-03-31 09:55:00,51.74,51.76,51.63,51.69,39400.0,41.1457,41.1616,41.0582,41.1059,39400.0
2011-03-31 10:00:00,51.66,51.79,51.52,51.52,33700.0,41.082,41.1854,40.9707,40.9707,33700.0
2011-03-31 10:05:00,51.52,51.58,51.5,51.53,75100.0,40.9707,41.0184,40.9548,40.9787,75100.0
2011-03-31 10:10:00,51.53,51.66,51.5,51.66,32400.0,40.9787,41.082,40.9548,41.082,32400.0
2011-03-31 10:15:00,51.65,51.68,51.62,51.64,22700.0,41.0741,41.0979,41.0502,41.0661,22700.0
2011-03-31 10:20:00,51.63,51.65,51.55,51.56,16000.0,41.0582,41.0741,40.9946,41.0025,16000.0
2011-03-31 10:25:00,51.56,51.63,51.55,51.57,24900.0,41.0025,41.0582,40.9946,41.0105,24900.0
2011-03-31 10:30:00,51.58,51.7,51.58,51.65,26200.0,41.0184,41.1139,41.0184,41.0741,26200.0
2011-03-31 10:35:00,51.66,51.78,51.66,51.69,26100.0,41.082,41.1775,41.082,41.1059,26100.0
2011-03-31 10:40:00,51.69,51.72,51.65,51.65,12000.0,41.1059,41.1298,41.0741,41.0741,12000.0
2011-03-31 10:45:00,51.67,51.73,51.65,51.65,13200.0,41.09,41.1377,41.0741,41.0741,13200.0
2011-03-31 10:50:00,51.65,51.65,51.56,51.57,21300.0,41.0741,41.0741,41.0025,41.0105,21300.0
2011-03-31 10:55:00,51.57,51.58,51.5,51.52,34800.0,41.0105,41.0184,40.9548,40.9707,34800.0
2011-03-31 11:00:00,51.52,51.54,51.43,51.48,37100.0,40.9707,40.9866,40.8991,40.9389,37100.0
2011-03-31 11:05:00,51.49,51.5,51.38,51.39,41300.0,40.9469,40.9548,40.8594,40.8673,41300.0
2011-03-31 11:10:00,51.38,51.5,51.36,51.48,20700.0,40.8594,40.9548,40.8435,40.9389,20700.0
2011-03-31 11:15:00,51.48,51.56,51.45,51.56,24300.0,40.9389,41.0025,40.915,41.0025,24300.0
2011-03-31 11:20:00,51.56,51.57,51.5,51.5,97100.0,41.0025,41.0105,40.9548,40.9548,97100.0
2011-03-31 11:25:00,51.49,51.53,51.43,51.44,26800.0,40.9469,40.9787,40.8991,40.9071,26800.0
2011-03-31 11:30:00,51.43,51.5,51.43,51.46,14400.0,40.8991,40.9548,40.8991,40.923,14400.0
2011-03-31 11:35:00,51.45,51.56,51.4,51.55,24800.0,40.915,41.0025,40.8753,40.9946,24800.0
2011-03-31 11:40:00,51.55,51.61,51.51,51.59,35400.0,40.9946,41.0423,40.9628,41.0264,35400.0
2011-03-31 11:45:00,51.59,51.65,51.58,51.59,26300.0,41.0264,41.0741,41.0184,41.0264,26300.0
2011-03-31 11:50:00,51.59,51.66,51.58,51.66,34100.0,41.0264,41.082,41.0184,41.082,34100.0
2011-03-31 11:55:00,51.65,51.68,51.64,51.66,27100.0,41.0741,41.0979,41.0661,41.082,27100.0
2011-03-31 12:00:00,51.66,51.71,51.65,51.7,27900.0,41.082,41.1218,41.0741,41.1139,27900.0
2011-03-31 12:05:00,51.69,51.72,51.68,51.71,11700.0,41.1059,41.1298,41.0979,41.1218,11700.0
2011-03-31 12:10:00,51.72,51.79,51.7,51.75,33400.0,41.1298,41.1854,41.1139,41.1536,33400.0
2011-03-31 12:15:00,51.74,51.78,51.74,51.78,13800.0,41.1457,41.1775,41.1457,41.1775,13800.0
2011-03-31 12:20:00,51.77,51.78,51.74,51.75,40600.0,41.1695,41.1775,41.1457,41.1536,40600.0
2011-03-31 12:25:00,51.74,51.78,51.74,51.77,27500.0,41.1457,41.1775,41.1457,41.1695,27500.0
2011-03-31 12:30:00,51.78,51.8,51.74,51.78,29000.0,41.1775,41.1934,41.1457,41.1775,29000.0
2011-03-31 12:35:00,51.78,51.81,51.75,51.79,20800.0,41.1775,41.2013,41.1536,41.1854,20800.0
2011-03-31 12:40:00,51.79,51.85,51.79,51.83,30800.0,41.1854,41.2331,41.1854,41.2172,30800.0
2011-03-31 12:45:00,51.82,51.83,51.73,51.73,29000.0,41.2093,41.2172,41.1377,41.1377,29000.0
2011-03-31 12:50:00,51.73,51.88,51.73,51.87,26600.0,41.1377,41.257,41.1377,41.249,26600.0
2011-03-31 12:55:00,51.87,51.98,51.86,51.98,30500.0,41.249,41.3365,41.2411,41.3365,30500.0
2011-03-31 13:00:00,51.97,52.07,51.97,52.05,46300.0,41.3286,41.4081,41.3286,41.3922,46300.0
2011-03-31 13:05:00,52.05,52.06,52.03,52.06,19100.0,41.3922,41.4001,41.3763,41.4001,19100.0
2011-03-31 13:10:00,52.06,52.13,52.05,52.11,23700.0,41.4001,41.4558,41.3922,41.4399,23700.0
2011-03-31 13:15:00,52.1,52.18,52.1,52.17,29200.0,41.4319,41.4956,41.4319,41.4876,29200.0
2011-03-31 13:20:00,52.16,52.18,52.14,52.16,32700.0,41.4797,41.4956,41.4638,41.4797,32700.0
2011-03-31 13:25:00,52.16,52.21,52.14,52.14,56400.0,41.4797,41.5194,41.4638,41.4638,56400.0
2011-03-31 13:30:00,52.13,52.14,52.07,52.12,20000.0,41.4558,41.4638,41.4081,41.4479,20000.0
2011-03-31 13:35:00,52.12,52.15,52.11,52.12,23200.0,41.4479,41.4717,41.4399,41.4479,23200.0
2011-03-31 13:40:00,52.12,52.18,52.11,52.14,19800.0,41.4479,41.4956,41.4399,41.4638,19800.0
2011-03-31 13:45:00,52.13,52.13,52.09,52.09,14800.0,41.4558,41.4558,41.424,41.424,14800.0
2011-03-31 13:50:00,52.09,52.13,52.09,52.12,26100.0,41.424,41.4558,41.424,41.4479,26100.0
2011-03-31 13:55:00,52.11,52.13,52.09,52.11,31900.0,41.4399,41.4558,41.424,41.4399,31900.0
2011-03-31 14:00:00,52.11,52.11,52.06,52.09,20800.0,41.4399,41.4399,41.4001,41.424,20800.0
2011-03-31 14:05:00,52.1,52.11,52.05,52.11,31300.0,41.4319,41.4399,41.3922,41.4399,31300.0
2011-03-31 14:10:00,52.11,52.12,52.07,52.08,16800.0,41.4399,41.4479,41.4081,41.416,16800.0
2011-03-31 14:15:00,52.08,52.11,52.05,52.06,19700.0,41.416,41.4399,41.3922,41.4001,19700.0
2011-03-31 14:20:00,52.06,52.08,52.05,52.05,10300.0,41.4001,41.416,41.3922,41.3922,10300.0
2011-03-31 14:25:00,52.05,52.05,51.93,51.93,38400.0,41.3922,41.3922,41.2968,41.2968,38400.0
2011-03-31 14:30:00,51.94,51.98,51.93,51.94,16900.0,41.3047,41.3365,41.2968,41.3047,16900.0
2011-03-31 14:35:00,51.95,51.98,51.94,51.97,8400.0,41.3127,41.3365,41.3047,41.3286,8400.0
2011-03-31 14:40:00,51.97,51.98,51.95,51.96,17900.0,41.3286,41.3365,41.3127,41.3206,17900.0
2011-03-31 14:45:00,51.97,52.0,51.95,51.96,20400.0,41.3286,41.3524,41.3127,41.3206,20400.0
2011-03-31 14:50:00,51.96,52.02,51.96,52.01,25500.0,41.3206,41.3683,41.3206,41.3604,25500.0
2011-03-31 14:55:00,52.0,52.02,51.98,52.0,17300.0,41.3524,41.3683,41.3365,41.3524,17300.0
2011-03-31 15:00:00,52.0,52.0,51.93,51.97,19600.0,41.3524,41.3524,41.2968,41.3286,19600.0
2011-03-31 15:05:00,51.97,52.0,51.92,51.92,20400.0,41.3286,41.3524,41.2888,41.2888,20400.0
2011-03-31 15:10:00,51.92,51.97,51.9,51.96,22100.0,41.2888,41.3286,41.2729,41.3206,22100.0
2011-03-31 15:15:00,51.96,51.96,51.88,51.89,16800.0,41.3206,41.3206,41.257,41.2649,16800.0
2011-03-31 15:20:00,51.9,51.93,51.87,51.87,27300.0,41.2729,41.2968,41.249,41.249,27300.0
2011-03-31 15:25:00,51.87,51.92,51.84,51.91,30600.0,41.249,41.2888,41.2252,41.2809,30600.0
2011-03-31 15:30:00,51.92,51.96,51.88,51.91,40700.0,41.2888,41.3206,41.257,41.2809,40700.0
2011-03-31 15:35:00,51.91,52.01,51.88,52.0,53100.0,41.2809,41.3604,41.257,41.3524,53100.0
2011-03-31 15:40:00,52.0,52.05,52.0,52.01,42500.0,41.3524,41.3922,41.3524,41.3604,42500.0
2011-03-31 15:45:00,52.0,52.01,51.8,51.89,121300.0,41.3524,41.3604,41.1934,41.2649,121300.0
2011-03-31 15:50:00,51.89,51.95,51.88,51.94,68400.0,41.2649,41.3127,41.257,41.3047,68400.0
2011-03-31 15:55:00,51.94,51.98,51.94,51.95,164300.0,41.3047,41.3365,41.3047,41.3127,164300.0
2011-04-01 09:30:00,52.53,52.69,52.15,52.18,121200.0,41.7739,41.9011,41.4717,41.4956,121200.0
2011-04-01 09:35:00,52.15,52.23,51.86,52.23,71000.0,41.4717,41.5353,41.2411,41.5353,71000.0
2011-04-01 09:40:00,52.21,52.37,52.1,52.11,60500.0,41.5194,41.6467,41.4319,41.4399,60500.0
2011-04-01 09:45:00,52.11,52.11,51.93,51.95,59800.0,41.4399,41.4399,41.2968,41.3127,59800.0
2011-04-01 09:50:00,51.95,52.17,51.77,52.16,54400.0,41.3127,41.4876,41.1695,41.4797,54400.0
2011-04-01 09:55:00,52.18,52.26,52.16,52.2,33400.0,41.4956,41.5592,41.4797,41.5115,33400.0
2011-04-01 10:00:00,52.2,52.34,52.2,52.31,55300.0,41.5115,41.6228,41.5115,41.5989,55300.0
2011-04-01 10:05:00,52.32,52.35,52.2,52.25,65700.0,41.6069,41.6308,41.5115,41.5512,65700.0
2011-04-01 10:10:00,52.25,52.26,52.23,52.24,139400.0,41.5512,41.5592,41.5353,41.5433,139400.0
2011-04-01 10:15:00,52.25,52.25,52.21,52.23,58200.0,41.5512,41.5512,41.5194,41.5353,58200.0
2011-04-01 10:20:00,52.24,52.25,52.16,52.17,53300.0,41.5433,41.5512,41.4797,41.4876,53300.0
2011-04-01 10:25:00,52.17,52.25,52.17,52.25,22700.0,41.4876,41.5512,41.4876,41.5512,22700.0
2011-04-01 10:30:00,52.25,52.25,52.22,52.25,39600.0,41.5512,41.5512,41.5274,41.5512,39600.0
2011-04-01 10:35:00,52.25,52.25,52.2,52.24,13000.0,41.5512,41.5512,41.5115,41.5433,13000.0
2011-04-01 10:40:00,52.23,52.23,52.17,52.18,25100.0,41.5353,41.5353,41.4876,41.4956,25100.0
2011-04-01 10:45:00,52.18,52.24,52.18,52.22,38800.0,41.4956,41.5433,41.4956,41.5274,38800.0
2011-04-01 10:50:00,52.23,52.25,52.21,52.24,14600.0,41.5353,41.5512,41.5194,41.5433,14600.0
2011-04-01 10:55:00,52.25,52.26,52.19,52.24,41500.0,41.5512,41.5592,41.5035,41.5433,41500.0
2011-04-01 11:00:00,52.25,52.31,52.24,52.31,41700.0,41.5512,41.5989,41.5433,41.5989,41700.0
2011-04-01 11:05:00,52.31,52.44,52.27,52.42,66900.0,41.5989,41.7023,41.5671,41.6864,66900.0
2011-04-01 11:10:00,52.43,52.45,52.26,52.28,38200.0,41.6944,41.7103,41.5592,41.5751,38200.0
2011-04-01 11:15:00,52.28,52.28,52.17,52.19,71300.0,41.5751,41.5751,41.4876,41.5035,71300.0
2011-04-01 11:20:00,52.19,52.19,52.09,52.14,63000.0,41.5035,41.5035,41.424,41.4638,63000.0
2011-04-01 11:25:00,52.13,52.14,52.02,52.06,46000.0,41.4558,41.4638,41.3683,41.4001,46000.0
2011-04-01 11:30:00,52.06,52.09,52.04,52.09,19500.0,41.4001,41.424,41.3842,41.424,19500.0
2011-04-01 11:35:00,52.1,52.2,52.1,52.16,31100.0,41.4319,41.5115,41.4319,41.4797,31100.0
2011-04-01 11:40:00,52.15,52.16,52.09,52.14,15700.0,41.4717,41.4797,41.424,41.4638,15700.0
2011-04-01 11:45:00,52.15,52.15,52.1,52.12,24500.0,41.4717,41.4717,41.4319,41.4479,24500.0
2011-04-01 11:50:00,52.1,52.11,52.05,52.08,10800.0,41.4319,41.4399,41.3922,41.416,10800.0
2011-04-01 11:55:00,52.09,52.13,52.09,52.12,12000.0,41.424,41.4558,41.424,41.4479,12000.0
2011-04-01 12:00:00,52.12,52.14,52.11,52.13,24800.0,41.4479,41.4638,41.4399,41.4558,24800.0
2011-04-01 12:05:00,52.13,52.19,52.13,52.19,10600.0,41.4558,41.5035,41.4558,41.5035,10600.0
2011-04-01 12:10:00,52.18,52.22,52.11,52.11,14800.0,41.4956,41.5274,41.4399,41.4399,14800.0
2011-04-01 12:15:00,52.11,52.11,52.08,52.11,18600.0,41.4399,41.4399,41.416,41.4399,18600.0
2011-04-01 12:20:00,52.11,52.11,52.09,52.09,16300.0,41.4399,41.4399,41.424,41.424,16300.0
2011-04-01 12:25:00,52.1,52.12,52.09,52.09,14100.0,41.4319,41.4479,41.424,41.424,14100.0
2011-04-01 12:30:00,52.09,52.12,52.07,52.09,17100.0,41.424,41.4479,41.4081,41.424,17100.0
2011-04-01 12:35:00,52.09,52.1,52.06,52.07,13400.0,41.424,41.4319,41.4001,41.4081,13400.0
2011-04-01 12:40:00,52.07,52.1,52.07,52.09,9100.0,41.4081,41.4319,41.4081,41.424,9100.0
2011-04-01 12:45:00,52.09,52.09,51.99,52.01,25500.0,41.424,41.424,41.3445,41.3604,25500.0
2011-04-01 12:50:00,52.0,52.06,52.0,52.06,19500.0,41.3524,41.4001,41.3524,41.4001,19500.0
2011-04-01 12:55:00,52.05,52.09,52.05,52.08,18400.0,41.3922,41.424,41.3922,41.416,18400.0
2011-04-01 13:00:00,52.08,52.12,52.08,52.11,23300.0,41.416,41.4479,41.416,41.4399,23300.0
2011-04-01 13:05:00,52.11,52.13,52.09,52.12,17700.0,41.4399,41.4558,41.424,41.4479,17700.0
2011-04-01 13:10:00,52.12,52.13,52.07,52.07,15000.0,41.4479,41.4558,41.4081,41.4081,15000.0
2011-04-01 13:15:00,52.06,52.07,52.02,52.06,11400.0,41.4001,41.4081,41.3683,41.4001,11400.0
2011-04-01 13:20:00,52.05,52.07,52.03,52.03,12200.0,41.3922,41.4081,41.3763,41.3763,12200.0
2011-04-01 13:25:00,52.04,52.07,52.03,52.05,11400.0,41.3842,41.4081,41.3763,41.3922,11400.0
2011-04-01 13:30:00,52.05,52.11,52.05,52.09,16700.0,41.3922,41.4399,41.3922,41.424,16700.0
2011-04-01 13:35:00,52.09,52.1,52.04,52.05,8300.0,41.424,41.4319,41.3842,41.3922,8300.0
2011-04-01 13:40:00,52.05,52.07,52.03,52.05,21100.0,41.3922,41.4081,41.3763,41.3922,21100.0
2011-04-01 13:45:00,52.05,52.05,52.02,52.05,10400.0,41.3922,41.3922,41.3683,41.3922,10400.0
2011-04-01 13:50:00,52.05,52.09,52.04,52.08,16000.0,41.3922,41.424,41.3842,41.416,16000.0
2011-04-01 13:55:00,52.08,52.13,52.05,52.13,13000.0,41.416,41.4558,41.3922,41.4558,13000.0
2011-04-01 14:00:00,52.13,52.16,52.12,52.16,7000.0,41.4558,41.4797,41.4479,41.4797,7000.0
2011-04-01 14:05:00,52.17,52.25,52.17,52.21,27600.0,41.4876,41.5512,41.4876,41.5194,27600.0
2011-04-01 14:10:00,52.22,52.23,52.21,52.21,13900.0,41.5274,41.5353,41.5194,41.5194,13900.0
2011-04-01 14:15:00,52.22,52.22,52.14,52.14,11800.0,41.5274,41.5274,41.4638,41.4638,11800.0
2011-04-01 14:20:00,52.15,52.18,52.14,52.18,11200.0,41.4717,41.4956,41.4638,41.4956,11200.0
2011-04-01 14:25:00,52.17,52.19,52.15,52.17,19200.0,41.4876,41.5035,41.4717,41.4876,19200.0
2011-04-01 14:30:00,52.18,52.18,52.09,52.11,30100.0,41.4956,41.4956,41.424,41.4399,30100.0
2011-04-01 14:35:00,52.1,52.11,52.08,52.1,21500.0,41.4319,41.4399,41.416,41.4319,21500.0
2011-04-01 14:40:00,52.1,52.1,51.97,52.0,50900.0,41.4319,41.4319,41.3286,41.3524,50900.0
2011-04-01 14:45:00,52.0,52.01,51.9,51.93,52000.0,41.3524,41.3604,41.2729,41.2968,52000.0
2011-04-01 14:50:00,51.94,51.99,51.91,51.93,43000.0,41.3047,41.3445,41.2809,41.2968,43000.0
2011-04-01 14:55:00,51.92,51.97,51.86,51.95,30200.0,41.2888,41.3286,41.2411,41.3127,30200.0
2011-04-01 15:00:00,51.95,51.96,51.84,51.91,28500.0,41.3127,41.3206,41.2252,41.2809,28500.0
2011-04-01 15:05:00,51.91,51.95,51.9,51.92,23100.0,41.2809,41.3127,41.2729,41.2888,23100.0
2011-04-01 15:10:00,51.93,51.93,51.83,51.85,38500.0,41.2968,41.2968,41.2172,41.2331,38500.0
2011-04-01 15:15:00,51.85,51.87,51.8,51.82,37200.0,41.2331,41.249,41.1934,41.2093,37200.0
2011-04-01 15:20:00,51.82,51.9,51.82,51.86,34300.0,41.2093,41.2729,41.2093,41.2411,34300.0
2011-04-01 15:25:00,51.87,51.95,51.86,51.89,33400.0,41.249,41.3127,41.2411,41.2649,33400.0
2011-04-01 15:30:00,51.89,51.98,51.89,51.95,38100.0,41.2649,41.3365,41.2649,41.3127,38100.0
2011-04-01 15:35:00,51.94,51.95,51.89,51.95,33400.0,41.3047,41.3127,41.2649,41.3127,33400.0
2011-04-01 15:40:00,51.95,51.98,51.93,51.97,57400.0,41.3127,41.3365,41.2968,41.3286,57400.0
2011-04-01 15:45:00,51.99,52.06,51.97,52.0,127000.0,41.3445,41.4001,41.3286,41.3524,127000.0
2011-04-01 15:50:00,52.01,52.06,51.99,52.06,74100.0,41.3604,41.4001,41.3445,41.4001,74100.0
2011-04-01 15:55:00,52.06,52.09,52.05,52.08,136600.0,41.4001,41.424,41.3922,41.416,136600.0
2011-04-04 09:30:00,52.09,52.16,51.89,51.99,44800.0,41.424,41.4797,41.2649,41.3445,44800.0
2011-04-04 09:35:00,52.0,52.09,51.9,52.05,42200.0,41.3524,41.424,41.2729,41.3922,42200.0
2011-04-04 09:40:00,52.05,52.1,52.0,52.09,38800.0,41.3922,41.4319,41.3524,41.424,38800.0
2011-04-04 09:45:00,52.09,52.1,52.05,52.07,40500.0,41.424,41.4319,41.3922,41.4081,40500.0
2011-04-04 09:50:00,52.08,52.08,51.79,51.79,22300.0,41.416,41.416,41.1854,41.1854,22300.0
2011-04-04 09:55:00,51.8,51.86,51.72,51.85,35900.0,41.1934,41.2411,41.1298,41.2331,35900.0
2011-04-04 10:00:00,51.86,51.91,51.84,51.91,16700.0,41.2411,41.2809,41.2252,41.2809,16700.0
2011-04-04 10:05:00,51.9,51.96,51.87,51.95,23500.0,41.2729,41.3206,41.249,41.3127,23500.0
2011-04-04 10:10:00,51.96,51.98,51.9,51.97,31200.0,41.3206,41.3365,41.2729,41.3286,31200.0
2011-04-04 10:15:00,51.97,51.97,51.93,51.97,11800.0,41.3286,41.3286,41.2968,41.3286,11800.0
2011-04-04 10:20:00,51.98,52.05,51.92,52.02,63800.0,41.3365,41.3922,41.2888,41.3683,63800.0
2011-04-04 10:25:00,52.02,52.03,51.9,51.93,19100.0,41.3683,41.3763,41.2729,41.2968,19100.0
2011-04-04 10:30:00,51.93,51.94,51.87,51.92,42300.0,41.2968,41.3047,41.249,41.2888,42300.0
2011-04-04 10:35:00,51.93,51.93,51.84,51.85,22200.0,41.2968,41.2968,41.2252,41.2331,22200.0
2011-04-04 10:40:00,51.86,51.9,51.86,51.88,27300.0,41.2411,41.2729,41.2411,41.257,27300.0
2011-04-04 10:45:00,51.87,51.9,51.8,51.88,38100.0,41.249,41.2729,41.1934,41.257,38100.0
2011-04-04 10:50:00,51.89,51.89,51.8,51.81,14400.0,41.2649,41.2649,41.1934,41.2013,14400.0
2011-04-04 10:55:00,51.8,51.84,51.79,51.84,44000.0,41.1934,41.2252,41.1854,41.2252,44000.0
2011-04-04 11:00:00,51.84,51.86,51.81,51.82,20900.0,41.2252,41.2411,41.2013,41.2093,20900.0
2011-04-04 11:05:00,51.8,51.85,51.79,51.82,37600.0,41.1934,41.2331,41.1854,41.2093,37600.0
2011-04-04 11:10:00,51.83,51.85,51.8,51.83,14100.0,41.2172,41.2331,41.1934,41.2172,14100.0
2011-04-04 11:15:00,51.83,51.85,51.8,51.83,14700.0,41.2172,41.2331,41.1934,41.2172,14700.0
2011-04-04 11:20:00,51.83,51.83,51.81,51.83,10700.0,41.2172,41.2172,41.2013,41.2172,10700.0
2011-04-04 11:25:00,51.83,51.88,51.8,51.88,23200.0,41.2172,41.257,41.1934,41.257,23200.0
2011-04-04 11:30:00,51.88,51.92,51.87,51.92,30000.0,41.257,41.2888,41.249,41.2888,30000.0
2011-04-04 11:35:00,51.92,51.94,51.89,51.94,12600.0,41.2888,41.3047,41.2649,41.3047,12600.0
2011-04-04 11:40:00,51.93,51.93,51.85,51.87,12100.0,41.2968,41.2968,41.2331,41.249,12100.0
2011-04-04 11:45:00,51.85,51.88,51.84,51.86,8700.0,41.2331,41.257,41.2252,41.2411,8700.0
2011-04-04 11:50:00,51.87,51.87,51.8,51.82,7900.0,41.249,41.249,41.1934,41.2093,7900.0
2011-04-04 11:55:00,51.82,51.83,51.8,51.81,9000.0,41.2093,41.2172,41.1934,41.2013,9000.0
2011-04-04 12:00:00,51.82,51.84,51.8,51.82,12900.0,41.2093,41.2252,41.1934,41.2093,12900.0
2011-04-04 12:05:00,51.81,51.82,51.8,51.81,18100.0,41.2013,41.2093,41.1934,41.2013,18100.0
2011-04-04 12:10:00,51.8,51.84,51.8,51.8,14100.0,41.1934,41.2252,41.1934,41.1934,14100.0
2011-04-04 12:15:00,51.81,51.81,51.8,51.81,20900.0,41.2013,41.2013,41.1934,41.2013,20900.0
2011-04-04 12:20:00,51.81,51.86,51.8,51.86,34200.0,41.2013,41.2411,41.1934,41.2411,34200.0
2011-04-04 12:25:00,51.86,51.86,51.83,51.83,63700.0,41.2411,41.2411,41.2172,41.2172,63700.0
2011-04-04 12:30:00,51.83,51.83,51.8,51.81,16500.0,41.2172,41.2172,41.1934,41.2013,16500.0
2011-04-04 12:35:00,51.81,51.82,51.75,51.8,27600.0,41.2013,41.2093,41.1536,41.1934,27600.0
2011-04-04 12:40:00,51.8,51.82,51.77,51.82,17200.0,41.1934,41.2093,41.1695,41.2093,17200.0
2011-04-04 12:45:00,51.81,51.81,51.75,51.79,21800.0,41.2013,41.2013,41.1536,41.1854,21800.0
2011-04-04 12:50:00,51.79,51.8,51.73,51.73,12400.0,41.1854,41.1934,41.1377,41.1377,12400.0
2011-04-04 12:55:00,51.73,51.82,51.72,51.78,18800.0,41.1377,41.2093,41.1298,41.1775,18800.0
2011-04-04 13:00:00,51.79,51.82,51.79,51.81,9200.0,41.1854,41.2093,41.1854,41.2013,9200.0
2011-04-04 13:05:00,51.81,51.86,51.76,51.86,16800.0,41.2013,41.2411,41.1616,41.2411,16800.0
2011-04-04 13:10:00,51.85,51.85,51.81,51.82,40600.0,41.2331,41.2331,41.2013,41.2093,40600.0
2011-04-04 13:15:00,51.82,51.86,51.81,51.86,11100.0,41.2093,41.2411,41.2013,41.2411,11100.0
2011-04-04 13:20:00,51.85,51.86,51.81,51.82,16700.0,41.2331,41.2411,41.2013,41.2093,16700.0
2011-04-04 13:25:00,51.82,51.83,51.77,51.77,25400.0,41.2093,41.2172,41.1695,41.1695,25400.0
2011-04-04 13:30:00,51.76,51.77,51.69,51.7,41800.0,41.1616,41.1695,41.1059,41.1139,41800.0
2011-04-04 13:35:00,51.69,51.71,51.63,51.63,48500.0,41.1059,41.1218,41.0582,41.0582,48500.0
2011-04-04 13:40:00,51.63,51.66,51.6,51.65,19200.0,41.0582,41.082,41.0343,41.0741,19200.0
2011-04-04 13:45:00,51.65,51.69,51.64,51.67,20200.0,41.0741,41.1059,41.0661,41.09,20200.0
2011-04-04 13:50:00,51.67,51.69,51.63,51.67,18600.0,41.09,41.1059,41.0582,41.09,18600.0
2011-04-04 13:55:00,51.68,51.72,51.67,51.71,8800.0,41.0979,41.1298,41.09,41.1218,8800.0
2011-04-04 14:00:00,51.7,51.72,51.65,51.66,17900.0,41.1139,41.1298,41.0741,41.082,17900.0
2011-04-04 14:05:00,51.66,51.7,51.65,51.69,22400.0,41.082,41.1139,41.0741,41.1059,22400.0
2011-04-04 14:10:00,51.7,51.71,51.69,51.7,7500.0,41.1139,41.1218,41.1059,41.1139,7500.0
2011-04-04 14:15:00,51.7,51.71,51.66,51.68,13300.0,41.1139,41.1218,41.082,41.0979,13300.0
2011-04-04 14:20:00,51.68,51.7,51.66,51.66,10100.0,41.0979,41.1139,41.082,41.082,10100.0
2011-04-04 14:25:00,51.66,51.71,51.64,51.68,22900.0,41.082,41.1218,41.0661,41.0979,22900.0
2011-04-04 14:30:00,51.68,51.71,51.68,51.7,11800.0,41.0979,41.1218,41.0979,41.1139,11800.0
2011-04-04 14:35:00,51.7,51.72,51.69,51.72,41100.0,41.1139,41.1298,41.1059,41.1298,41100.0
2011-04-04 14:40:00,51.72,51.76,51.72,51.76,20400.0,41.1298,41.1616,41.1298,41.1616,20400.0
2011-04-04 14:45:00,51.76,51.76,51.73,51.75,10900.0,41.1616,41.1616,41.1377,41.1536,10900.0
2011-04-04 14:50:00,51.76,51.77,51.75,51.76,28400.0,41.1616,41.1695,41.1536,41.1616,28400.0
2011-04-04 14:55:00,51.76,51.77,51.75,51.75,12700.0,41.1616,41.1695,41.1536,41.1536,12700.0
2011-04-04 15:00:00,51.76,51.79,51.75,51.79,22800.0,41.1616,41.1854,41.1536,41.1854,22800.0
2011-04-04 15:05:00,51.79,51.81,51.78,51.81,12400.0,41.1854,41.2013,41.1775,41.2013,12400.0
2011-04-04 15:10:00,51.81,51.85,51.79,51.79,32900.0,41.2013,41.2331,41.1854,41.1854,32900.0
2011-04-04 15:15:00,51.79,51.81,51.78,51.79,20700.0,41.1854,41.2013,41.1775,41.1854,20700.0
2011-04-04 15:20:00,51.79,51.81,51.78,51.78,26200.0,41.1854,41.2013,41.1775,41.1775,26200.0
2011-04-04 15:25:00,51.78,51.85,51.75,51.82,28800.0,41.1775,41.2331,41.1536,41.2093,28800.0
2011-04-04 15:30:00,51.82,51.84,51.79,51.81,35400.0,41.2093,41.2252,41.1854,41.2013,35400.0
2011-04-04 15:35:00,51.8,51.84,51.79,51.82,28000.0,41.1934,41.2252,41.1854,41.2093,28000.0
2011-04-04 15:40:00,51.83,51.88,51.78,51.82,66300.0,41.2172,41.257,41.1775,41.2093,66300.0
2011-04-04 15:45:00,51.82,51.84,51.8,51.82,32800.0,41.2093,41.2252,41.1934,41.2093,32800.0
2011-04-04 15:50:00,51.82,51.85,51.77,51.79,43200.0,41.2093,41.2331,41.1695,41.1854,43200.0
2011-04-04 15:55:00,51.79,51.83,51.78,51.82,100900.0,41.1854,41.2172,41.1775,41.2093,100900.0
2011-04-05 09:30:00,51.71,51.71,51.27,51.37,116100.0,41.1218,41.1218,40.7719,40.8514,116100.0
2011-04-05 09:35:00,51.38,51.52,51.24,51.5,89600.0,40.8594,40.9707,40.748,40.9548,89600.0
2011-04-05 09:40:00,51.51,51.68,51.48,51.67,48200.0,40.9628,41.0979,40.9389,41.09,48200.0
2011-04-05 09:45:00,51.64,51.76,51.58,51.73,28600.0,41.0661,41.1616,41.0184,41.1377,28600.0
2011-04-05 09:50:00,51.74,51.8,51.62,51.77,34600.0,41.1457,41.1934,41.0502,41.1695,34600.0
2011-04-05 09:55:00,51.79,51.84,51.69,51.79,29000.0,41.1854,41.2252,41.1059,41.1854,29000.0
2011-04-05 10:00:00,51.76,51.9,51.62,51.9,35300.0,41.1616,41.2729,41.0502,41.2729,35300.0
2011-04-05 10:05:00,51.88,51.88,51.78,51.85,28200.0,41.257,41.257,41.1775,41.2331,28200.0
2011-04-05 10:10:00,51.84,51.86,51.78,51.8,19300.0,41.2252,41.2411,41.1775,41.1934,19300.0
2011-04-05 10:15:00,51.8,51.9,51.8,51.83,20500.0,41.1934,41.2729,41.1934,41.2172,20500.0
2011-04-05 10:20:00,51.83,52.02,51.83,51.95,19700.0,41.2172,41.3683,41.2172,41.3127,19700.0
2011-04-05 10:25:00,51.95,51.96,51.93,51.95,26800.0,41.3127,41.3206,41.2968,41.3127,26800.0
2011-04-05 10:30:00,51.96,52.03,51.96,52.0,20600.0,41.3206,41.3763,41.3206,41.3524,20600.0
2011-04-05 10:35:00,52.0,52.04,51.93,51.96,15500.0,41.3524,41.3842,41.2968,41.3206,15500.0
2011-04-05 10:40:00,51.95,51.97,51.88,51.88,10200.0,41.3127,41.3286,41.257,41.257,10200.0
2011-04-05 10:45:00,51.88,51.89,51.79,51.8,18900.0,41.257,41.2649,41.1854,41.1934,18900.0
2011-04-05 10:50:00,51.81,51.82,51.78,51.81,40000.0,41.2013,41.2093,41.1775,41.2013,40000.0
2011-04-05 10:55:00,51.8,51.82,51.73,51.81,24900.0,41.1934,41.2093,41.1377,41.2013,24900.0
2011-04-05 11:00:00,51.8,51.84,51.79,51.8,32300.0,41.1934,41.2252,41.1854,41.1934,32300.0
2011-04-05 11:05:00,51.81,51.81,51.7,51.76,34800.0,41.2013,41.2013,41.1139,41.1616,34800.0
2011-04-05 11:10:00,51.75,51.78,51.72,51.76,16800.0,41.1536,41.1775,41.1298,41.1616,16800.0
2011-04-05 11:15:00,51.76,51.77,51.7,51.76,11800.0,41.1616,41.1695,41.1139,41.1616,11800.0
2011-04-05 11:20:00,51.76,51.76,51.69,51.71,21400.0,41.1616,41.1616,41.1059,41.1218,21400.0
2011-04-05 11:25:00,51.71,51.8,51.7,51.8,16800.0,41.1218,41.1934,41.1139,41.1934,16800.0
2011-04-05 11:30:00,51.82,51.85,51.73,51.75,20100.0,41.2093,41.2331,41.1377,41.1536,20100.0
2011-04-05 11:35:00,51.76,51.82,51.76,51.78,15400.0,41.1616,41.2093,41.1616,41.1775,15400.0
2011-04-05 11:40:00,51.79,51.82,51.78,51.82,9600.0,41.1854,41.2093,41.1775,41.2093,9600.0
2011-04-05 11:45:00,51.82,51.84,51.77,51.78,11900.0,41.2093,41.2252,41.1695,41.1775,11900.0
2011-04-05 11:50:00,51.78,51.8,51.76,51.79,4800.0,41.1775,41.1934,41.1616,41.1854,4800.0
2011-04-05 11:55:00,51.8,51.9,51.77,51.87,12900.0,41.1934,41.2729,41.1695,41.249,12900.0
2011-04-05 12:00:00,51.88,51.91,51.84,51.91,30500.0,41.257,41.2809,41.2252,41.2809,30500.0
2011-04-05 12:05:00,51.91,51.92,51.81,51.84,12800.0,41.2809,41.2888,41.2013,41.2252,12800.0
2011-04-05 12:10:00,51.84,51.88,51.79,51.81,33700.0,41.2252,41.257,41.1854,41.2013,33700.0
2011-04-05 12:15:00,51.81,51.84,51.78,51.8,12000.0,41.2013,41.2252,41.1775,41.1934,12000.0
2011-04-05 12:20:00,51.8,51.87,51.78,51.8,21600.0,41.1934,41.249,41.1775,41.1934,21600.0
2011-04-05 12:25:00,51.79,51.81,51.79,51.8,8100.0,41.1854,41.2013,41.1854,41.1934,8100.0
2011-04-05 12:30:00,51.8,51.82,51.79,51.79,20700.0,41.1934,41.2093,41.1854,41.1854,20700.0
2011-04-05 12:35:00,51.78,51.8,51.77,51.77,8900.0,41.1775,41.1934,41.1695,41.1695,8900.0
2011-04-05 12:40:00,51.78,51.79,51.74,51.76,6400.0,41.1775,41.1854,41.1457,41.1616,6400.0
2011-04-05 12:45:00,51.76,51.79,51.74,51.79,13600.0,41.1616,41.1854,41.1457,41.1854,13600.0
2011-04-05 12:50:00,51.8,51.81,51.74,51.76,11000.0,41.1934,41.2013,41.1457,41.1616,11000.0
2011-04-05 12:55:00,51.76,51.82,51.76,51.77,10200.0,41.1616,41.2093,41.1616,41.1695,10200.0
2011-04-05 13:00:00,51.79,51.82,51.76,51.79,36600.0,41.1854,41.2093,41.1616,41.1854,36600.0
2011-04-05 13:05:00,51.79,51.83,51.78,51.82,10900.0,41.1854,41.2172,41.1775,41.2093,10900.0
2011-04-05 13:10:00,51.82,51.88,51.81,51.85,22700.0,41.2093,41.257,41.2013,41.2331,22700.0
2011-04-05 13:15:00,51.86,51.91,51.8,51.8,55400.0,41.2411,41.2809,41.1934,41.1934,55400.0
2011-04-05 13:20:00,51.81,51.81,51.79,51.79,10000.0,41.2013,41.2013,41.1854,41.1854,10000.0
2011-04-05 13:25:00,51.8,51.81,51.75,51.79,16600.0,41.1934,41.2013,41.1536,41.1854,16600.0
2011-04-05 13:30:00,51.79,51.8,51.78,51.78,6100.0,41.1854,41.1934,41.1775,41.1775,6100.0
2011-04-05 13:35:00,51.78,51.82,51.77,51.8,8000.0,41.1775,41.2093,41.1695,41.1934,8000.0
2011-04-05 13:40:00,51.8,51.8,51.77,51.79,11900.0,41.1934,41.1934,41.1695,41.1854,11900.0
2011-04-05 13:45:00,51.79,51.8,51.76,51.78,20100.0,41.1854,41.1934,41.1616,41.1775,20100.0
2011-04-05 13:50:00,51.78,51.82,51.77,51.79,16600.0,41.1775,41.2093,41.1695,41.1854,16600.0
2011-04-05 13:55:00,51.79,51.8,51.78,51.78,5900.0,41.1854,41.1934,41.1775,41.1775,5900.0
2011-04-05 14:00:00,51.79,51.82,51.75,51.77,32100.0,41.1854,41.2093,41.1536,41.1695,32100.0
2011-04-05 14:05:00,51.77,51.81,51.76,51.8,26400.0,41.1695,41.2013,41.1616,41.1934,26400.0
2011-04-05 14:10:00,51.8,51.84,51.78,51.79,30500.0,41.1934,41.2252,41.1775,41.1854,30500.0
2011-04-05 14:15:00,51.8,51.82,51.78,51.8,27900.0,41.1934,41.2093,41.1775,41.1934,27900.0
2011-04-05 14:20:00,51.8,51.81,51.75,51.75,52600.0,41.1934,41.2013,41.1536,41.1536,52600.0
2011-04-05 14:25:00,51.76,51.8,51.72,51.75,61500.0,41.1616,41.1934,41.1298,41.1536,61500.0
2011-04-05 14:30:00,51.76,51.8,51.7,51.71,46100.0,41.1616,41.1934,41.1139,41.1218,46100.0
2011-04-05 14:35:00,51.71,51.75,51.67,51.67,36500.0,41.1218,41.1536,41.09,41.09,36500.0
2011-04-05 14:40:00,51.67,51.73,51.65,51.72,38400.0,41.09,41.1377,41.0741,41.1298,38400.0
2011-04-05 14:45:00,51.72,51.81,51.72,51.77,26300.0,41.1298,41.2013,41.1298,41.1695,26300.0
2011-04-05 14:50:00,51.77,51.81,51.77,51.8,24000.0,41.1695,41.2013,41.1695,41.1934,24000.0
2011-04-05 14:55:00,51.8,51.82,51.77,51.81,31300.0,41.1934,41.2093,41.1695,41.2013,31300.0
2011-04-05 15:00:00,51.8,51.8,51.73,51.75,43700.0,41.1934,41.1934,41.1377,41.1536,43700.0
2011-04-05 15:05:00,51.75,51.82,51.73,51.73,44100.0,41.1536,41.2093,41.1377,41.1377,44100.0
2011-04-05 15:10:00,51.73,51.79,51.72,51.75,43500.0,41.1377,41.1854,41.1298,41.1536,43500.0
2011-04-05 15:15:00,51.76,51.78,51.72,51.76,28400.0,41.1616,41.1775,41.1298,41.1616,28400.0
2011-04-05 15:20:00,51.75,51.75,51.69,51.7,83100.0,41.1536,41.1536,41.1059,41.1139,83100.0
2011-04-05 15:25:00,51.7,51.7,51.67,51.68,35000.0,41.1139,41.1139,41.09,41.0979,35000.0
2011-04-05 15:30:00,51.69,51.69,51.61,51.62,52600.0,41.1059,41.1059,41.0423,41.0502,52600.0
2011-04-05 15:35:00,51.63,51.66,51.6,51.66,78900.0,41.0582,41.082,41.0343,41.082,78900.0
2011-04-05 15:40:00,51.66,51.69,51.61,51.61,78200.0,41.082,41.1059,41.0423,41.0423,78200.0
2011-04-05 15:45:00,51.62,51.67,51.62,51.66,113000.0,41.0502,41.09,41.0502,41.082,113000.0
2011-04-05 15:50:00,51.67,51.7,51.59,51.64,119300.0,41.09,41.1139,41.0264,41.0661,119300.0
2011-04-05 15:55:00,51.63,51.69,51.63,51.69,105700.0,41.0582,41.1059,41.0582,41.1059,105700.0
2011-04-06 09:30:00,51.84,51.87,51.68,51.73,39100.0,41.2252,41.249,41.0979,41.1377,39100.0
2011-04-06 09:35:00,51.73,51.86,51.68,51.69,33000.0,41.1377,41.2411,41.0979,41.1059,33000.0
2011-04-06 09:40:00,51.69,51.7,51.53,51.63,20700.0,41.1059,41.1139,40.9787,41.0582,20700.0
2011-04-06 09:45:00,51.62,51.68,51.58,51.61,22200.0,41.0502,41.0979,41.0184,41.0423,22200.0
2011-04-06 09:50:00,51.63,51.76,51.6,51.71,49200.0,41.0582,41.1616,41.0343,41.1218,49200.0
2011-04-06 09:55:00,51.71,51.83,51.7,51.81,30200.0,41.1218,41.2172,41.1139,41.2013,30200.0
2011-04-06 10:00:00,51.83,51.87,51.77,51.84,37000.0,41.2172,41.249,41.1695,41.2252,37000.0
2011-04-06 10:05:00,51.85,51.86,51.79,51.79,27100.0,41.2331,41.2411,41.1854,41.1854,27100.0
2011-04-06 10:10:00,51.79,51.85,51.77,51.85,47100.0,41.1854,41.2331,41.1695,41.2331,47100.0
2011-04-06 10:15:00,51.83,51.85,51.76,51.82,32100.0,41.2172,41.2331,41.1616,41.2093,32100.0
2011-04-06 10:20:00,51.82,51.88,51.79,51.81,25500.0,41.2093,41.257,41.1854,41.2013,25500.0
2011-04-06 10:25:00,51.81,51.88,51.81,51.87,52400.0,41.2013,41.257,41.2013,41.249,52400.0
2011-04-06 10:30:00,51.88,52.0,51.84,51.97,20500.0,41.257,41.3524,41.2252,41.3286,20500.0
2011-04-06 10:35:00,51.97,52.05,51.94,51.99,38600.0,41.3286,41.3922,41.3047,41.3445,38600.0
2011-04-06 10:40:00,52.01,52.04,51.98,52.0,30700.0,41.3604,41.3842,41.3365,41.3524,30700.0
2011-04-06 10:45:00,51.99,52.02,51.97,51.99,23300.0,41.3445,41.3683,41.3286,41.3445,23300.0
2011-04-06 10:50:00,52.0,52.06,51.94,52.0,56400.0,41.3524,41.4001,41.3047,41.3524,56400.0
2011-04-06 10:55:00,51.98,52.01,51.93,52.0,24200.0,41.3365,41.3604,41.2968,41.3524,24200.0
2011-04-06 11:00:00,51.98,52.0,51.92,51.98,18700.0,41.3365,41.3524,41.2888,41.3365,18700.0
2011-04-06 11:05:00,52.0,52.01,51.95,51.99,49400.0,41.3524,41.3604,41.3127,41.3445,49400.0
2011-04-06 11:10:00,52.0,52.06,51.98,51.99,23700.0,41.3524,41.4001,41.3365,41.3445,23700.0
2011-04-06 11:15:00,51.98,52.1,51.98,52.09,35300.0,41.3365,41.4319,41.3365,41.424,35300.0
2011-04-06 11:20:00,52.08,52.1,51.99,52.02,39200.0,41.416,41.4319,41.3445,41.3683,39200.0
2011-04-06 11:25:00,52.02,52.02,51.97,51.99,13000.0,41.3683,41.3683,41.3286,41.3445,13000.0
2011-04-06 11:30:00,51.99,52.03,51.96,51.97,23800.0,41.3445,41.3763,41.3206,41.3286,23800.0
2011-04-06 11:35:00,51.98,52.0,51.94,52.0,12500.0,41.3365,41.3524,41.3047,41.3524,12500.0
2011-04-06 11:40:00,52.0,52.01,51.95,52.0,15100.0,41.3524,41.3604,41.3127,41.3524,15100.0
2011-04-06 11:45:00,52.0,52.01,51.97,52.0,9900.0,41.3524,41.3604,41.3286,41.3524,9900.0
2011-04-06 11:50:00,52.02,52.02,51.95,51.98,13600.0,41.3683,41.3683,41.3127,41.3365,13600.0
2011-04-06 11:55:00,52.0,52.0,51.86,51.87,22900.0,41.3524,41.3524,41.2411,41.249,22900.0
2011-04-06 12:00:00,51.85,51.87,51.82,51.85,10400.0,41.2331,41.249,41.2093,41.2331,10400.0
2011-04-06 12:05:00,51.83,51.89,51.83,51.89,4900.0,41.2172,41.2649,41.2172,41.2649,4900.0
2011-04-06 12:10:00,51.9,51.93,51.9,51.91,5900.0,41.2729,41.2968,41.2729,41.2809,5900.0
2011-04-06 12:15:00,51.92,51.92,51.79,51.8,12300.0,41.2888,41.2888,41.1854,41.1934,12300.0
2011-04-06 12:20:00,51.81,51.92,51.8,51.9,14400.0,41.2013,41.2888,41.1934,41.2729,14400.0
2011-04-06 12:25:00,51.89,51.92,51.84,51.91,14300.0,41.2649,41.2888,41.2252,41.2809,14300.0
2011-04-06 12:30:00,51.91,51.97,51.88,51.88,8600.0,41.2809,41.3286,41.257,41.257,8600.0
2011-04-06 12:35:00,51.89,51.91,51.86,51.88,12200.0,41.2649,41.2809,41.2411,41.257,12200.0
2011-04-06 12:40:00,51.88,51.91,51.84,51.9,9400.0,41.257,41.2809,41.2252,41.2729,9400.0
2011-04-06 12:45:00,51.9,51.9,51.85,51.86,10100.0,41.2729,41.2729,41.2331,41.2411,10100.0
2011-04-06 12:50:00,51.87,51.92,51.83,51.88,7400.0,41.249,41.2888,41.2172,41.257,7400.0
2011-04-06 12:55:00,51.88,51.9,51.83,51.9,6000.0,41.257,41.2729,41.2172,41.2729,6000.0
2011-04-06 13:00:00,51.89,51.9,51.87,51.9,3900.0,41.2649,41.2729,41.249,41.2729,3900.0
2011-04-06 13:05:00,51.89,51.9,51.88,51.89,6500.0,41.2649,41.2729,41.257,41.2649,6500.0
2011-04-06 13:10:00,51.9,51.95,51.9,51.93,6900.0,41.2729,41.3127,41.2729,41.2968,6900.0
2011-04-06 13:15:00,51.94,51.98,51.91,51.92,16000.0,41.3047,41.3365,41.2809,41.2888,16000.0
2011-04-06 13:20:00,51.91,51.94,51.9,51.92,5800.0,41.2809,41.3047,41.2729,41.2888,5800.0
2011-04-06 13:25:00,51.94,51.95,51.92,51.94,8000.0,41.3047,41.3127,41.2888,41.3047,8000.0
2011-04-06 13:30:00,51.95,52.01,51.95,52.0,8700.0,41.3127,41.3604,41.3127,41.3524,8700.0
2011-04-06 13:35:00,52.0,52.01,51.97,51.99,33600.0,41.3524,41.3604,41.3286,41.3445,33600.0
2011-04-06 13:40:00,51.98,52.0,51.96,52.0,13000.0,41.3365,41.3524,41.3206,41.3524,13000.0
2011-04-06 13:45:00,52.0,52.02,51.92,51.95,18500.0,41.3524,41.3683,41.2888,41.3127,18500.0
2011-04-06 13:50:00,51.96,52.0,51.94,51.98,30500.0,41.3206,41.3524,41.3047,41.3365,30500.0
2011-04-06 13:55:00,51.97,52.01,51.96,52.0,9300.0,41.3286,41.3604,41.3206,41.3524,9300.0
2011-04-06 14:00:00,51.99,52.0,51.95,52.0,19200.0,41.3445,41.3524,41.3127,41.3524,19200.0
2011-04-06 14:05:00,51.98,52.02,51.98,51.99,39400.0,41.3365,41.3683,41.3365,41.3445,39400.0
2011-04-06 14:10:00,51.99,52.0,51.97,51.99,15600.0,41.3445,41.3524,41.3286,41.3445,15600.0
2011-04-06 14:15:00,51.99,52.01,51.98,52.0,26800.0,41.3445,41.3604,41.3365,41.3524,26800.0
2011-04-06 14:20:00,52.0,52.0,51.98,52.0,11600.0,41.3524,41.3524,41.3365,41.3524,11600.0
2011-04-06 14:25:00,52.0,52.0,51.96,51.97,23100.0,41.3524,41.3524,41.3206,41.3286,23100.0
2011-04-06 14:30:00,51.98,52.01,51.98,51.99,10200.0,41.3365,41.3604,41.3365,41.3445,10200.0
2011-04-06 14:35:00,51.99,52.02,51.98,52.0,32200.0,41.3445,41.3683,41.3365,41.3524,32200.0
2011-04-06 14:40:00,51.99,52.01,51.95,51.97,22600.0,41.3445,41.3604,41.3127,41.3286,22600.0
2011-04-06 14:45:00,51.97,52.02,51.97,51.99,43800.0,41.3286,41.3683,41.3286,41.3445,43800.0
2011-04-06 14:50:00,51.99,52.0,51.98,51.99,10600.0,41.3445,41.3524,41.3365,41.3445,10600.0
2011-04-06 14:55:00,51.99,52.02,51.98,51.98,56700.0,41.3445,41.3683,41.3365,41.3365,56700.0
2011-04-06 15:00:00,51.99,52.01,51.98,52.01,62200.0,41.3445,41.3604,41.3365,41.3604,62200.0
2011-04-06 15:05:00,52.0,52.06,52.0,52.06,50700.0,41.3524,41.4001,41.3524,41.4001,50700.0
2011-04-06 15:10:00,52.05,52.05,52.0,52.01,32700.0,41.3922,41.3922,41.3524,41.3604,32700.0
2011-04-06 15:15:00,52.02,52.03,51.98,52.0,51400.0,41.3683,41.3763,41.3365,41.3524,51400.0
2011-04-06 15:20:00,52.0,52.01,51.97,51.97,13900.0,41.3524,41.3604,41.3286,41.3286,13900.0
2011-04-06 15:25:00,51.98,52.02,51.97,52.0,28600.0,41.3365,41.3683,41.3286,41.3524,28600.0
2011-04-06 15:30:00,52.0,52.04,52.0,52.04,71600.0,41.3524,41.3842,41.3524,41.3842,71600.0
2011-04-06 15:35:00,52.04,52.11,52.04,52.11,54800.0,41.3842,41.4399,41.3842,41.4399,54800.0
2011-04-06 15:40:00,52.11,52.22,52.1,52.22,61300.0,41.4399,41.5274,41.4319,41.5274,61300.0
2011-04-06 15:45:00,52.21,52.24,52.14,52.16,100300.0,41.5194,41.5433,41.4638,41.4797,100300.0
2011-04-06 15:50:00,52.16,52.16,52.09,52.14,150500.0,41.4797,41.4797,41.424,41.4638,150500.0
2011-04-06 15:55:00,52.14,52.16,52.12,52.14,194700.0,41.4638,41.4797,41.4479,41.4638,194700.0
2011-04-07 09:30:00,52.1,52.12,51.92,52.1,45000.0,41.4319,41.4479,41.2888,41.4319,45000.0
2011-04-07 09:35:00,52.08,52.08,51.87,52.02,28500.0,41.416,41.416,41.249,41.3683,28500.0
2011-04-07 09:40:00,52.02,52.2,52.02,52.13,99700.0,41.3683,41.5115,41.3683,41.4558,99700.0
2011-04-07 09:45:00,52.13,52.16,52.08,52.09,56200.0,41.4558,41.4797,41.416,41.424,56200.0
2011-04-07 09:50:00,52.09,52.19,52.03,52.14,28700.0,41.424,41.5035,41.3763,41.4638,28700.0
2011-04-07 09:55:00,52.14,52.36,52.12,52.35,67800.0,41.4638,41.6387,41.4479,41.6308,67800.0
2011-04-07 10:00:00,52.38,52.46,52.34,52.35,37000.0,41.6546,41.7182,41.6228,41.6308,37000.0
2011-04-07 10:05:00,52.35,52.35,52.26,52.29,17200.0,41.6308,41.6308,41.5592,41.583,17200.0
2011-04-07 10:10:00,52.29,52.33,52.25,52.25,12800.0,41.583,41.6149,41.5512,41.5512,12800.0
2011-04-07 10:15:00,52.25,52.28,51.99,52.03,71300.0,41.5512,41.5751,41.3445,41.3763,71300.0
2011-04-07 10:20:00,52.04,52.05,52.02,52.04,31000.0,41.3842,41.3922,41.3683,41.3842,31000.0
2011-04-07 10:25:00,52.04,52.15,52.04,52.11,18800.0,41.3842,41.4717,41.3842,41.4399,18800.0
2011-04-07 10:30:00,52.12,52.14,52.1,52.1,27400.0,41.4479,41.4638,41.4319,41.4319,27400.0
2011-04-07 10:35:00,52.1,52.1,51.81,51.95,44100.0,41.4319,41.4319,41.2013,41.3127,44100.0
2011-04-07 10:40:00,51.94,51.94,51.74,51.9,58200.0,41.3047,41.3047,41.1457,41.2729,58200.0
2011-04-07 10:45:00,51.9,52.06,51.81,52.06,36700.0,41.2729,41.4001,41.2013,41.4001,36700.0
2011-04-07 10:50:00,52.06,52.18,52.0,52.15,30700.0,41.4001,41.4956,41.3524,41.4717,30700.0
2011-04-07 10:55:00,52.14,52.23,52.14,52.21,132000.0,41.4638,41.5353,41.4638,41.5194,132000.0
2011-04-07 11:00:00,52.21,52.22,52.1,52.17,55500.0,41.5194,41.5274,41.4319,41.4876,55500.0
2011-04-07 11:05:00,52.15,52.19,52.02,52.02,16400.0,41.4717,41.5035,41.3683,41.3683,16400.0
2011-04-07 11:10:00,52.04,52.12,52.01,52.1,25000.0,41.3842,41.4479,41.3604,41.4319,25000.0
2011-04-07 11:15:00,52.11,52.15,52.05,52.06,15300.0,41.4399,41.4717,41.3922,41.4001,15300.0
2011-04-07 11:20:00,52.04,52.1,52.01,52.07,15900.0,41.3842,41.4319,41.3604,41.4081,15900.0
2011-04-07 11:25:00,52.09,52.15,52.08,52.11,22800.0,41.424,41.4717,41.416,41.4399,22800.0
2011-04-07 11:30:00,52.11,52.11,51.82,51.84,33600.0,41.4399,41.4399,41.2093,41.2252,33600.0
2011-04-07 11:35:00,51.86,52.01,51.83,51.98,36000.0,41.2411,41.3604,41.2172,41.3365,36000.0
2011-04-07 11:40:00,51.97,51.99,51.88,51.88,26700.0,41.3286,41.3445,41.257,41.257,26700.0
2011-04-07 11:45:00,51.89,51.92,51.84,51.87,14500.0,41.2649,41.2888,41.2252,41.249,14500.0
2011-04-07 11:50:00,51.88,51.95,51.88,51.95,12100.0,41.257,41.3127,41.257,41.3127,12100.0
2011-04-07 11:55:00,51.94,52.06,51.93,52.05,23000.0,41.3047,41.4001,41.2968,41.3922,23000.0
2011-04-07 12:00:00,52.06,52.08,51.98,52.01,11900.0,41.4001,41.416,41.3365,41.3604,11900.0
2011-04-07 12:05:00,52.0,52.09,51.99,52.06,16000.0,41.3524,41.424,41.3445,41.4001,16000.0
2011-04-07 12:10:00,52.05,52.07,52.02,52.03,9400.0,41.3922,41.4081,41.3683,41.3763,9400.0
2011-04-07 12:15:00,52.04,52.06,52.0,52.0,15600.0,41.3842,41.4001,41.3524,41.3524,15600.0
2011-04-07 12:20:00,51.99,52.0,51.95,51.97,19100.0,41.3445,41.3524,41.3127,41.3286,19100.0
2011-04-07 12:25:00,51.97,52.01,51.97,52.0,7500.0,41.3286,41.3604,41.3286,41.3524,7500.0
2011-04-07 12:30:00,52.0,52.0,51.94,52.0,10500.0,41.3524,41.3524,41.3047,41.3524,10500.0
2011-04-07 12:35:00,52.0,52.02,51.97,51.98,13500.0,41.3524,41.3683,41.3286,41.3365,13500.0
2011-04-07 12:40:00,51.98,52.01,51.97,52.01,9700.0,41.3365,41.3604,41.3286,41.3604,9700.0
2011-04-07 12:45:00,52.0,52.01,51.93,51.94,11600.0,41.3524,41.3604,41.2968,41.3047,11600.0
2011-04-07 12:50:00,51.93,51.96,51.93,51.95,8400.0,41.2968,41.3206,41.2968,41.3127,8400.0
2011-04-07 12:55:00,51.95,51.96,51.93,51.94,25700.0,41.3127,41.3206,41.2968,41.3047,25700.0
2011-04-07 13:00:00,51.95,51.95,51.87,51.89,33400.0,41.3127,41.3127,41.249,41.2649,33400.0
2011-04-07 13:05:00,51.89,51.94,51.89,51.92,19300.0,41.2649,41.3047,41.2649,41.2888,19300.0
2011-04-07 13:10:00,51.92,51.92,51.79,51.79,33000.0,41.2888,41.2888,41.1854,41.1854,33000.0
2011-04-07 13:15:00,51.8,51.81,51.79,51.81,18400.0,41.1934,41.2013,41.1854,41.2013,18400.0
2011-04-07 13:20:00,51.81,51.85,51.8,51.85,24500.0,41.2013,41.2331,41.1934,41.2331,24500.0
2011-04-07 13:25:00,51.84,51.85,51.78,51.79,20900.0,41.2252,41.2331,41.1775,41.1854,20900.0
2011-04-07 13:30:00,51.78,51.85,51.77,51.84,34300.0,41.1775,41.2331,41.1695,41.2252,34300.0
2011-04-07 13:35:00,51.84,51.88,51.83,51.86,20600.0,41.2252,41.257,41.2172,41.2411,20600.0
2011-04-07 13:40:00,51.86,51.86,51.76,51.8,25500.0,41.2411,41.2411,41.1616,41.1934,25500.0
2011-04-07 13:45:00,51.8,51.81,51.71,51.78,39400.0,41.1934,41.2013,41.1218,41.1775,39400.0
2011-04-07 13:50:00,51.79,51.82,51.78,51.82,9200.0,41.1854,41.2093,41.1775,41.2093,9200.0
2011-04-07 13:55:00,51.82,51.88,51.75,51.77,16800.0,41.2093,41.257,41.1536,41.1695,16800.0
2011-04-07 14:00:00,51.77,51.89,51.76,51.88,49100.0,41.1695,41.2649,41.1616,41.257,49100.0
2011-04-07 14:05:00,51.89,51.9,51.83,51.88,20900.0,41.2649,41.2729,41.2172,41.257,20900.0
2011-04-07 14:10:00,51.88,51.96,51.87,51.91,32800.0,41.257,41.3206,41.249,41.2809,32800.0
2011-04-07 14:15:00,51.91,51.96,51.85,51.96,20300.0,41.2809,41.3206,41.2331,41.3206,20300.0
2011-04-07 14:20:00,51.96,51.96,51.85,51.88,51400.0,41.3206,41.3206,41.2331,41.257,51400.0
2011-04-07 14:25:00,51.88,51.9,51.84,51.84,27500.0,41.257,41.2729,41.2252,41.2252,27500.0
2011-04-07 14:30:00,51.84,51.92,51.84,51.91,26700.0,41.2252,41.2888,41.2252,41.2809,26700.0
2011-04-07 14:35:00,51.9,51.97,51.9,51.93,24200.0,41.2729,41.3286,41.2729,41.2968,24200.0
2011-04-07 14:40:00,51.92,51.96,51.91,51.95,22900.0,41.2888,41.3206,41.2809,41.3127,22900.0
2011-04-07 14:45:00,51.98,52.0,51.95,51.95,18400.0,41.3365,41.3524,41.3127,41.3127,18400.0
2011-04-07 14:50:00,51.96,51.99,51.93,51.98,21200.0,41.3206,41.3445,41.2968,41.3365,21200.0
2011-04-07 14:55:00,51.98,51.98,51.91,51.96,17100.0,41.3365,41.3365,41.2809,41.3206,17100.0
2011-04-07 15:00:00,51.95,51.96,51.86,51.91,21700.0,41.3127,41.3206,41.2411,41.2809,21700.0
2011-04-07 15:05:00,51.91,51.92,51.85,51.9,23100.0,41.2809,41.2888,41.2331,41.2729,23100.0
2011-04-07 15:10:00,51.89,51.9,51.82,51.85,16500.0,41.2649,41.2729,41.2093,41.2331,16500.0
2011-04-07 15:15:00,51.85,51.93,51.82,51.91,26300.0,41.2331,41.2968,41.2093,41.2809,26300.0
2011-04-07 15:20:00,51.91,51.94,51.89,51.9,22800.0,41.2809,41.3047,41.2649,41.2729,22800.0
2011-04-07 15:25:00,51.9,51.91,51.79,51.83,33600.0,41.2729,41.2809,41.1854,41.2172,33600.0
2011-04-07 15:30:00,51.84,51.86,51.78,51.85,36400.0,41.2252,41.2411,41.1775,41.2331,36400.0
2011-04-07 15:35:00,51.86,51.92,51.86,51.9,30200.0,41.2411,41.2888,41.2411,41.2729,30200.0
2011-04-07 15:40:00,51.9,51.99,51.89,51.99,52300.0,41.2729,41.3445,41.2649,41.3445,52300.0
2011-04-07 15:45:00,52.0,52.0,51.96,51.97,88200.0,41.3524,41.3524,41.3206,41.3286,88200.0
2011-04-07 15:50:00,51.97,51.99,51.92,51.97,65000.0,41.3286,41.3445,41.2888,41.3286,65000.0
2011-04-07 15:55:00,51.96,52.0,51.92,51.95,116000.0,41.3206,41.3524,41.2888,41.3127,116000.0
2011-04-08 09:30:00,52.05,52.11,51.93,51.95,40400.0,41.3922,41.4399,41.2968,41.3127,40400.0
2011-04-08 09:35:00,51.98,52.04,51.94,51.97,22100.0,41.3365,41.3842,41.3047,41.3286,22100.0
2011-04-08 09:40:00,51.96,51.98,51.87,51.98,8900.0,41.3206,41.3365,41.249,41.3365,8900.0
2011-04-08 09:45:00,51.99,51.99,51.74,51.76,11900.0,41.3445,41.3445,41.1457,41.1616,11900.0
2011-04-08 09:50:00,51.75,51.83,51.59,51.83,29300.0,41.1536,41.2172,41.0264,41.2172,29300.0
2011-04-08 09:55:00,51.86,51.99,51.79,51.95,17500.0,41.2411,41.3445,41.1854,41.3127,17500.0
2011-04-08 10:00:00,51.93,51.93,51.8,51.87,24700.0,41.2968,41.2968,41.1934,41.249,24700.0
2011-04-08 10:05:00,51.86,51.89,51.79,51.81,18600.0,41.2411,41.2649,41.1854,41.2013,18600.0
2011-04-08 10:10:00,51.79,51.86,51.77,51.8,7900.0,41.1854,41.2411,41.1695,41.1934,7900.0
2011-04-08 10:15:00,51.8,51.8,51.69,51.72,10800.0,41.1934,41.1934,41.1059,41.1298,10800.0
2011-04-08 10:20:00,51.74,51.81,51.66,51.81,15700.0,41.1457,41.2013,41.082,41.2013,15700.0
2011-04-08 10:25:00,51.82,51.85,51.78,51.8,12100.0,41.2093,41.2331,41.1775,41.1934,12100.0
2011-04-08 10:30:00,51.78,51.91,51.77,51.88,12400.0,41.1775,41.2809,41.1695,41.257,12400.0
2011-04-08 10:35:00,51.88,51.88,51.79,51.86,6200.0,41.257,41.257,41.1854,41.2411,6200.0
2011-04-08 10:40:00,51.87,51.96,51.85,51.86,8200.0,41.249,41.3206,41.2331,41.2411,8200.0
2011-04-08 10:45:00,51.87,51.94,51.84,51.91,7600.0,41.249,41.3047,41.2252,41.2809,7600.0
2011-04-08 10:50:00,51.9,51.94,51.84,51.93,74200.0,41.2729,41.3047,41.2252,41.2968,74200.0
2011-04-08 10:55:00,51.94,51.98,51.9,51.9,54400.0,41.3047,41.3365,41.2729,41.2729,54400.0
2011-04-08 11:00:00,51.9,51.98,51.88,51.95,63800.0,41.2729,41.3365,41.257,41.3127,63800.0
2011-04-08 11:05:00,51.94,51.95,51.83,51.88,27200.0,41.3047,41.3127,41.2172,41.257,27200.0
2011-04-08 11:10:00,51.88,51.89,51.8,51.87,40400.0,41.257,41.2649,41.1934,41.249,40400.0
2011-04-08 11:15:00,51.87,52.01,51.83,51.98,47900.0,41.249,41.3604,41.2172,41.3365,47900.0
2011-04-08 11:20:00,51.98,52.0,51.93,51.93,20500.0,41.3365,41.3524,41.2968,41.2968,20500.0
2011-04-08 11:25:00,51.93,51.94,51.89,51.89,16400.0,41.2968,41.3047,41.2649,41.2649,16400.0
2011-04-08 11:30:00,51.89,52.01,51.88,52.01,17000.0,41.2649,41.3604,41.257,41.3604,17000.0
2011-04-08 11:35:00,51.99,52.01,51.95,51.96,44500.0,41.3445,41.3604,41.3127,41.3206,44500.0
2011-04-08 11:40:00,51.96,51.97,51.93,51.95,5900.0,41.3206,41.3286,41.2968,41.3127,5900.0
2011-04-08 11:45:00,51.95,51.98,51.9,51.9,5200.0,41.3127,41.3365,41.2729,41.2729,5200.0
2011-04-08 11:50:00,51.9,51.96,51.89,51.94,22300.0,41.2729,41.3206,41.2649,41.3047,22300.0
2011-04-08 11:55:00,51.95,51.95,51.9,51.95,4200.0,41.3127,41.3127,41.2729,41.3127,4200.0
2011-04-08 12:00:00,51.94,52.0,51.94,51.94,7600.0,41.3047,41.3524,41.3047,41.3047,7600.0
2011-04-08 12:05:00,51.93,51.95,51.9,51.91,3900.0,41.2968,41.3127,41.2729,41.2809,3900.0
2011-04-08 12:10:00,51.91,51.91,51.89,51.9,13300.0,41.2809,41.2809,41.2649,41.2729,13300.0
2011-04-08 12:15:00,51.88,51.93,51.87,51.92,11100.0,41.257,41.2968,41.249,41.2888,11100.0
2011-04-08 12:20:00,51.92,51.92,51.87,51.89,10000.0,41.2888,41.2888,41.249,41.2649,10000.0
2011-04-08 12:25:00,51.89,51.94,51.88,51.93,10100.0,41.2649,41.3047,41.257,41.2968,10100.0
2011-04-08 12:30:00,51.91,51.98,51.9,51.94,27400.0,41.2809,41.3365,41.2729,41.3047,27400.0
2011-04-08 12:35:00,51.94,51.97,51.94,51.96,4500.0,41.3047,41.3286,41.3047,41.3206,4500.0
2011-04-08 12:40:00,51.95,51.99,51.92,51.92,22000.0,41.3127,41.3445,41.2888,41.2888,22000.0
2011-04-08 12:45:00,51.92,51.93,51.87,51.9,17000.0,41.2888,41.2968,41.249,41.2729,17000.0
2011-04-08 12:50:00,51.91,51.95,51.88,51.92,20200.0,41.2809,41.3127,41.257,41.2888,20200.0
2011-04-08 12:55:00,51.91,51.93,51.86,51.91,36100.0,41.2809,41.2968,41.2411,41.2809,36100.0
2011-04-08 13:00:00,51.91,51.93,51.87,51.9,18300.0,41.2809,41.2968,41.249,41.2729,18300.0
2011-04-08 13:05:00,51.9,51.92,51.89,51.91,12400.0,41.2729,41.2888,41.2649,41.2809,12400.0
2011-04-08 13:10:00,51.9,51.91,51.89,51.89,14500.0,41.2729,41.2809,41.2649,41.2649,14500.0
2011-04-08 13:15:00,51.9,51.94,51.89,51.92,30400.0,41.2729,41.3047,41.2649,41.2888,30400.0
2011-04-08 13:20:00,51.92,51.94,51.91,51.91,10000.0,41.2888,41.3047,41.2809,41.2809,10000.0
2011-04-08 13:25:00,51.91,51.91,51.82,51.9,31200.0,41.2809,41.2809,41.2093,41.2729,31200.0
2011-04-08 13:30:00,51.9,51.93,51.85,51.88,19300.0,41.2729,41.2968,41.2331,41.257,19300.0
2011-04-08 13:35:00,51.88,51.91,51.82,51.83,7800.0,41.257,41.2809,41.2093,41.2172,7800.0
2011-04-08 13:40:00,51.83,51.93,51.83,51.93,76800.0,41.2172,41.2968,41.2172,41.2968,76800.0
2011-04-08 13:45:00,51.93,51.95,51.9,51.91,19100.0,41.2968,41.3127,41.2729,41.2809,19100.0
2011-04-08 13:50:00,51.9,51.92,51.85,51.91,16200.0,41.2729,41.2888,41.2331,41.2809,16200.0
2011-04-08 13:55:00,51.9,51.91,51.84,51.89,10500.0,41.2729,41.2809,41.2252,41.2649,10500.0
2011-04-08 14:00:00,51.89,51.91,51.85,51.87,15700.0,41.2649,41.2809,41.2331,41.249,15700.0
2011-04-08 14:05:00,51.87,51.89,51.86,51.86,15500.0,41.249,41.2649,41.2411,41.2411,15500.0
2011-04-08 14:10:00,51.86,51.88,51.82,51.84,26700.0,41.2411,41.257,41.2093,41.2252,26700.0
2011-04-08 14:15:00,51.84,51.9,51.82,51.89,33600.0,41.2252,41.2729,41.2093,41.2649,33600.0
2011-04-08 14:20:00,51.89,51.9,51.83,51.86,30100.0,41.2649,41.2729,41.2172,41.2411,30100.0
2011-04-08 14:25:00,51.85,51.91,51.85,51.88,20300.0,41.2331,41.2809,41.2331,41.257,20300.0
2011-04-08 14:30:00,51.88,51.92,51.87,51.88,22000.0,41.257,41.2888,41.249,41.257,22000.0
2011-04-08 14:35:00,51.87,51.9,51.86,51.86,35900.0,41.249,41.2729,41.2411,41.2411,35900.0
2011-04-08 14:40:00,51.86,51.87,51.83,51.84,21500.0,41.2411,41.249,41.2172,41.2252,21500.0
2011-04-08 14:45:00,51.85,51.89,51.82,51.82,55100.0,41.2331,41.2649,41.2093,41.2093,55100.0
2011-04-08 14:50:00,51.82,51.84,51.8,51.84,28500.0,41.2093,41.2252,41.1934,41.2252,28500.0
2011-04-08 14:55:00,51.83,51.84,51.75,51.77,53300.0,41.2172,41.2252,41.1536,41.1695,53300.0
2011-04-08 15:00:00,51.77,51.81,51.72,51.81,70800.0,41.1695,41.2013,41.1298,41.2013,70800.0
2011-04-08 15:05:00,51.81,51.93,51.8,51.9,30800.0,41.2013,41.2968,41.1934,41.2729,30800.0
2011-04-08 15:10:00,51.9,51.94,51.88,51.89,27500.0,41.2729,41.3047,41.257,41.2649,27500.0
2011-04-08 15:15:00,51.89,51.9,51.85,51.85,15100.0,41.2649,41.2729,41.2331,41.2331,15100.0
2011-04-08 15:20:00,51.85,51.89,51.78,51.79,36900.0,41.2331,41.2649,41.1775,41.1854,36900.0
2011-04-08 15:25:00,51.8,51.83,51.73,51.83,19600.0,41.1934,41.2172,41.1377,41.2172,19600.0
2011-04-08 15:30:00,51.83,51.9,51.82,51.86,34400.0,41.2172,41.2729,41.2093,41.2411,34400.0
2011-04-08 15:35:00,51.85,51.87,51.76,51.76,18900.0,41.2331,41.249,41.1616,41.1616,18900.0
2011-04-08 15:40:00,51.76,51.77,51.68,51.71,70000.0,41.1616,41.1695,41.0979,41.1218,70000.0
2011-04-08 15:45:00,51.71,51.76,51.68,51.7,127800.0,41.1218,41.1616,41.0979,41.1139,127800.0
2011-04-08 15:50:00,51.7,51.71,51.66,51.66,96700.0,41.1139,41.1218,41.082,41.082,96700.0
2011-04-08 15:55:00,51.66,51.67,51.6,51.65,243500.0,41.082,41.09,41.0343,41.0741,243500.0
2011-04-11 09:30:00,51.69,51.97,51.66,51.85,120100.0,41.1059,41.3286,41.082,41.2331,120100.0
2011-04-11 09:35:00,51.83,52.0,51.83,51.92,21800.0,41.2172,41.3524,41.2172,41.2888,21800.0
2011-04-11 09:40:00,51.92,52.0,51.84,52.0,29900.0,41.2888,41.3524,41.2252,41.3524,29900.0
2011-04-11 09:45:00,51.99,52.03,51.95,52.0,68000.0,41.3445,41.3763,41.3127,41.3524,68000.0
2011-04-11 09:50:00,52.0,52.03,51.94,51.98,41700.0,41.3524,41.3763,41.3047,41.3365,41700.0
2011-04-11 09:55:00,51.98,52.0,51.98,52.0,16800.0,41.3365,41.3524,41.3365,41.3524,16800.0
2011-04-11 10:00:00,52.0,52.02,51.85,51.92,41000.0,41.3524,41.3683,41.2331,41.2888,41000.0
2011-04-11 10:05:00,51.92,51.97,51.84,51.89,31100.0,41.2888,41.3286,41.2252,41.2649,31100.0
2011-04-11 10:10:00,51.9,51.92,51.88,51.92,17600.0,41.2729,41.2888,41.257,41.2888,17600.0
2011-04-11 10:15:00,51.91,51.95,51.89,51.89,25800.0,41.2809,41.3127,41.2649,41.2649,25800.0
2011-04-11 10:20:00,51.93,51.94,51.82,51.83,52800.0,41.2968,41.3047,41.2093,41.2172,52800.0
2011-04-11 10:25:00,51.81,51.93,51.81,51.91,15700.0,41.2013,41.2968,41.2013,41.2809,15700.0
2011-04-11 10:30:00,51.91,51.91,51.83,51.86,20100.0,41.2809,41.2809,41.2172,41.2411,20100.0
2011-04-11 10:35:00,51.85,51.89,51.83,51.87,20000.0,41.2331,41.2649,41.2172,41.249,20000.0
2011-04-11 10:40:00,51.89,51.89,51.83,51.86,16100.0,41.2649,41.2649,41.2172,41.2411,16100.0
2011-04-11 10:45:00,51.87,51.87,51.77,51.8,18800.0,41.249,41.249,41.1695,41.1934,18800.0
2011-04-11 10:50:00,51.8,51.8,51.71,51.73,21100.0,41.1934,41.1934,41.1218,41.1377,21100.0
2011-04-11 10:55:00,51.73,51.76,51.69,51.7,11500.0,41.1377,41.1616,41.1059,41.1139,11500.0
2011-04-11 11:00:00,51.71,51.73,51.65,51.69,15900.0,41.1218,41.1377,41.0741,41.1059,15900.0
2011-04-11 11:05:00,51.68,51.75,51.68,51.74,8900.0,41.0979,41.1536,41.0979,41.1457,8900.0
2011-04-11 11:10:00,51.76,51.83,51.72,51.82,20400.0,41.1616,41.2172,41.1298,41.2093,20400.0
2011-04-11 11:15:00,51.81,51.86,51.8,51.86,8700.0,41.2013,41.2411,41.1934,41.2411,8700.0
2011-04-11 11:20:00,51.86,51.87,51.77,51.77,14900.0,41.2411,41.249,41.1695,41.1695,14900.0
2011-04-11 11:25:00,51.77,51.83,51.77,51.79,14800.0,41.1695,41.2172,41.1695,41.1854,14800.0
2011-04-11 11:30:00,51.79,51.8,51.7,51.7,15400.0,41.1854,41.1934,41.1139,41.1139,15400.0
2011-04-11 11:35:00,51.71,51.73,51.67,51.68,22000.0,41.1218,41.1377,41.09,41.0979,22000.0
2011-04-11 11:40:00,51.68,51.74,51.67,51.71,51000.0,41.0979,41.1457,41.09,41.1218,51000.0
2011-04-11 11:45:00,51.71,51.78,51.71,51.77,71400.0,41.1218,41.1775,41.1218,41.1695,71400.0
2011-04-11 11:50:00,51.78,51.82,51.77,51.81,43600.0,41.1775,41.2093,41.1695,41.2013,43600.0
2011-04-11 11:55:00,51.82,51.83,51.78,51.8,19900.0,41.2093,41.2172,41.1775,41.1934,19900.0
2011-04-11 12:00:00,51.8,51.83,51.8,51.81,18100.0,41.1934,41.2172,41.1934,41.2013,18100.0
2011-04-11 12:05:00,51.81,51.81,51.73,51.76,12100.0,41.2013,41.2013,41.1377,41.1616,12100.0
2011-04-11 12:10:00,51.77,51.77,51.71,51.71,12200.0,41.1695,41.1695,41.1218,41.1218,12200.0
2011-04-11 12:15:00,51.7,51.7,51.65,51.66,13600.0,41.1139,41.1139,41.0741,41.082,13600.0
2011-04-11 12:20:00,51.65,51.67,51.64,51.66,9500.0,41.0741,41.09,41.0661,41.082,9500.0
2011-04-11 12:25:00,51.66,51.73,51.65,51.71,11900.0,41.082,41.1377,41.0741,41.1218,11900.0
2011-04-11 12:30:00,51.72,51.72,51.66,51.66,33000.0,41.1298,41.1298,41.082,41.082,33000.0
2011-04-11 12:35:00,51.67,51.68,51.55,51.6,33400.0,41.09,41.0979,40.9946,41.0343,33400.0
2011-04-11 12:40:00,51.62,51.65,51.58,51.64,10300.0,41.0502,41.0741,41.0184,41.0661,10300.0
2011-04-11 12:45:00,51.64,51.67,51.63,51.64,15000.0,41.0661,41.09,41.0582,41.0661,15000.0
2011-04-11 12:50:00,51.64,51.64,51.59,51.6,17300.0,41.0661,41.0661,41.0264,41.0343,17300.0
2011-04-11 12:55:00,51.6,51.61,51.58,51.58,10500.0,41.0343,41.0423,41.0184,41.0184,10500.0
2011-04-11 13:00:00,51.57,51.61,51.54,51.61,24500.0,41.0105,41.0423,40.9866,41.0423,24500.0
2011-04-11 13:05:00,51.61,51.65,51.58,51.64,16400.0,41.0423,41.0741,41.0184,41.0661,16400.0
2011-04-11 13:10:00,51.65,51.65,51.58,51.6,15100.0,41.0741,41.0741,41.0184,41.0343,15100.0
2011-04-11 13:15:00,51.6,51.6,51.55,51.6,15500.0,41.0343,41.0343,40.9946,41.0343,15500.0
2011-04-11 13:20:00,51.6,51.62,51.59,51.59,13000.0,41.0343,41.0502,41.0264,41.0264,13000.0
2011-04-11 13:25:00,51.59,51.62,51.58,51.59,18900.0,41.0264,41.0502,41.0184,41.0264,18900.0
2011-04-11 13:30:00,51.6,51.6,51.55,51.55,15100.0,41.0343,41.0343,40.9946,40.9946,15100.0
2011-04-11 13:35:00,51.55,51.57,51.54,51.56,17900.0,40.9946,41.0105,40.9866,41.0025,17900.0
2011-04-11 13:40:00,51.56,51.62,51.55,51.62,11900.0,41.0025,41.0502,40.9946,41.0502,11900.0
2011-04-11 13:45:00,51.62,51.65,51.61,51.62,30700.0,41.0502,41.0741,41.0423,41.0502,30700.0
2011-04-11 13:50:00,51.62,51.65,51.58,51.64,28800.0,41.0502,41.0741,41.0184,41.0661,28800.0
2011-04-11 13:55:00,51.64,51.65,51.6,51.63,22100.0,41.0661,41.0741,41.0343,41.0582,22100.0
2011-04-11 14:00:00,51.63,51.64,51.54,51.59,27100.0,41.0582,41.0661,40.9866,41.0264,27100.0
2011-04-11 14:05:00,51.58,51.62,51.56,51.6,56800.0,41.0184,41.0502,41.0025,41.0343,56800.0
2011-04-11 14:10:00,51.6,51.6,51.58,51.59,13200.0,41.0343,41.0343,41.0184,41.0264,13200.0
2011-04-11 14:15:00,51.59,51.59,51.57,51.59,18900.0,41.0264,41.0264,41.0105,41.0264,18900.0
2011-04-11 14:20:00,51.6,51.6,51.56,51.58,23800.0,41.0343,41.0343,41.0025,41.0184,23800.0
2011-04-11 14:25:00,51.58,51.65,51.56,51.64,34700.0,41.0184,41.0741,41.0025,41.0661,34700.0
2011-04-11 14:30:00,51.65,51.65,51.54,51.57,39300.0,41.0741,41.0741,40.9866,41.0105,39300.0
2011-04-11 14:35:00,51.57,51.57,51.54,51.55,34700.0,41.0105,41.0105,40.9866,40.9946,34700.0
2011-04-11 14:40:00,51.56,51.56,51.52,51.52,25900.0,41.0025,41.0025,40.9707,40.9707,25900.0
2011-04-11 14:45:00,51.51,51.53,51.49,51.52,41800.0,40.9628,40.9787,40.9469,40.9707,41800.0
2011-04-11 14:50:00,51.52,51.54,51.48,51.48,26100.0,40.9707,40.9866,40.9389,40.9389,26100.0
2011-04-11 14:55:00,51.48,51.49,51.44,51.47,34000.0,40.9389,40.9469,40.9071,40.9309,34000.0
2011-04-11 15:00:00,51.48,51.5,51.4,51.42,30000.0,40.9389,40.9548,40.8753,40.8912,30000.0
2011-04-11 15:05:00,51.42,51.48,51.41,51.42,32100.0,40.8912,40.9389,40.8832,40.8912,32100.0
2011-04-11 15:10:00,51.41,51.48,51.41,51.47,64900.0,40.8832,40.9389,40.8832,40.9309,64900.0
2011-04-11 15:15:00,51.48,51.49,51.4,51.44,62400.0,40.9389,40.9469,40.8753,40.9071,62400.0
2011-04-11 15:20:00,51.44,51.49,51.41,51.42,130400.0,40.9071,40.9469,40.8832,40.8912,130400.0
2011-04-11 15:25:00,51.42,51.43,51.37,51.4,49500.0,40.8912,40.8991,40.8514,40.8753,49500.0
2011-04-11 15:30:00,51.4,51.4,51.37,51.39,57300.0,40.8753,40.8753,40.8514,40.8673,57300.0
2011-04-11 15:35:00,51.39,51.4,51.38,51.38,27600.0,40.8673,40.8753,40.8594,40.8594,27600.0
2011-04-11 15:40:00,51.38,51.41,51.35,51.36,63000.0,40.8594,40.8832,40.8355,40.8435,63000.0
2011-04-11 15:45:00,51.36,51.46,51.36,51.46,103300.0,40.8435,40.923,40.8435,40.923,103300.0
2011-04-11 15:50:00,51.46,51.48,51.43,51.47,70900.0,40.923,40.9389,40.8991,40.9309,70900.0
2011-04-11 15:55:00,51.48,51.5,51.47,51.49,88800.0,40.9389,40.9548,40.9309,40.9469,88800.0
2011-04-12 09:30:00,51.23,51.3,50.97,51.0,47600.0,40.7401,40.7958,40.5333,40.5572,47600.0
2011-04-12 09:35:00,51.06,51.17,50.95,51.07,61200.0,40.6049,40.6924,40.5174,40.6129,61200.0
2011-04-12 09:40:00,51.06,51.27,51.06,51.18,21600.0,40.6049,40.7719,40.6049,40.7003,21600.0
2011-04-12 09:45:00,51.2,51.31,51.06,51.06,23000.0,40.7162,40.8037,40.6049,40.6049,23000.0
2011-04-12 09:50:00,51.06,51.08,50.97,50.98,35700.0,40.6049,40.6208,40.5333,40.5413,35700.0
2011-04-12 09:55:00,50.97,51.13,50.86,51.12,35000.0,40.5333,40.6606,40.4459,40.6526,35000.0
2011-04-12 10:00:00,51.12,51.23,51.11,51.21,16300.0,40.6526,40.7401,40.6447,40.7242,16300.0
2011-04-12 10:05:00,51.23,51.28,51.19,51.22,35300.0,40.7401,40.7799,40.7083,40.7321,35300.0
2011-04-12 10:10:00,51.2,51.22,50.96,50.97,86800.0,40.7162,40.7321,40.5254,40.5333,86800.0
2011-04-12 10:15:00,50.96,51.07,50.95,51.05,56000.0,40.5254,40.6129,40.5174,40.5969,56000.0
2011-04-12 10:20:00,51.05,51.07,50.94,50.94,37300.0,40.5969,40.6129,40.5095,40.5095,37300.0
2011-04-12 10:25:00,50.93,50.96,50.89,50.93,75800.0,40.5015,40.5254,40.4697,40.5015,75800.0
2011-04-12 10:30:00,50.95,51.06,50.93,51.05,13700.0,40.5174,40.6049,40.5015,40.5969,13700.0
2011-04-12 10:35:00,51.05,51.08,50.96,51.04,25000.0,40.5969,40.6208,40.5254,40.589,25000.0
2011-04-12 10:40:00,51.06,51.21,51.05,51.16,33500.0,40.6049,40.7242,40.5969,40.6844,33500.0
2011-04-12 10:45:00,51.16,51.16,50.99,51.12,31000.0,40.6844,40.6844,40.5492,40.6526,31000.0
2011-04-12 10:50:00,51.14,51.19,51.05,51.06,18900.0,40.6685,40.7083,40.5969,40.6049,18900.0
2011-04-12 10:55:00,51.06,51.1,51.03,51.06,80500.0,40.6049,40.6367,40.581,40.6049,80500.0
2011-04-12 11:00:00,51.05,51.09,51.04,51.07,32000.0,40.5969,40.6288,40.589,40.6129,32000.0
2011-04-12 11:05:00,51.07,51.1,51.03,51.05,16400.0,40.6129,40.6367,40.581,40.5969,16400.0
2011-04-12 11:10:00,51.06,51.11,51.05,51.05,19900.0,40.6049,40.6447,40.5969,40.5969,19900.0
2011-04-12 11:15:00,51.05,51.06,50.97,50.98,21900.0,40.5969,40.6049,40.5333,40.5413,21900.0
2011-04-12 11:20:00,50.98,51.05,50.98,50.99,12600.0,40.5413,40.5969,40.5413,40.5492,12600.0
2011-04-12 11:25:00,50.99,51.0,50.98,51.0,6800.0,40.5492,40.5572,40.5413,40.5572,6800.0
2011-04-12 11:30:00,51.0,51.08,51.0,51.03,23400.0,40.5572,40.6208,40.5572,40.581,23400.0
2011-04-12 11:35:00,51.01,51.08,51.01,51.05,17000.0,40.5651,40.6208,40.5651,40.5969,17000.0
2011-04-12 11:40:00,51.06,51.08,51.02,51.07,9000.0,40.6049,40.6208,40.5731,40.6129,9000.0
2011-04-12 11:45:00,51.08,51.13,51.04,51.04,13300.0,40.6208,40.6606,40.589,40.589,13300.0
2011-04-12 11:50:00,51.04,51.05,51.02,51.03,9700.0,40.589,40.5969,40.5731,40.581,9700.0
2011-04-12 11:55:00,51.03,51.06,50.99,51.02,10300.0,40.581,40.6049,40.5492,40.5731,10300.0
2011-04-12 12:00:00,51.03,51.1,51.03,51.08,12700.0,40.581,40.6367,40.581,40.6208,12700.0
2011-04-12 12:05:00,51.08,51.14,51.08,51.11,64200.0,40.6208,40.6685,40.6208,40.6447,64200.0
2011-04-12 12:10:00,51.1,51.11,51.06,51.1,20800.0,40.6367,40.6447,40.6049,40.6367,20800.0
2011-04-12 12:15:00,51.09,51.13,51.08,51.1,19000.0,40.6288,40.6606,40.6208,40.6367,19000.0
2011-04-12 12:20:00,51.11,51.15,51.1,51.13,12000.0,40.6447,40.6765,40.6367,40.6606,12000.0
2011-04-12 12:25:00,51.13,51.14,51.07,51.08,33000.0,40.6606,40.6685,40.6129,40.6208,33000.0
2011-04-12 12:30:00,51.08,51.13,51.08,51.13,20400.0,40.6208,40.6606,40.6208,40.6606,20400.0
2011-04-12 12:35:00,51.13,51.19,51.11,51.17,24200.0,40.6606,40.7083,40.6447,40.6924,24200.0
2011-04-12 12:40:00,51.16,51.22,51.14,51.21,21500.0,40.6844,40.7321,40.6685,40.7242,21500.0
2011-04-12 12:45:00,51.21,51.32,51.21,51.23,32800.0,40.7242,40.8117,40.7242,40.7401,32800.0
2011-04-12 12:50:00,51.24,51.27,51.18,51.18,45100.0,40.748,40.7719,40.7003,40.7003,45100.0
2011-04-12 12:55:00,51.18,51.2,51.12,51.2,12500.0,40.7003,40.7162,40.6526,40.7162,12500.0
2011-04-12 13:00:00,51.21,51.33,51.21,51.33,15900.0,40.7242,40.8196,40.7242,40.8196,15900.0
2011-04-12 13:05:00,51.33,51.33,51.27,51.27,11400.0,40.8196,40.8196,40.7719,40.7719,11400.0
2011-04-12 13:10:00,51.27,51.33,51.26,51.3,35900.0,40.7719,40.8196,40.7639,40.7958,35900.0
2011-04-12 13:15:00,51.31,51.32,51.27,51.31,17700.0,40.8037,40.8117,40.7719,40.8037,17700.0
2011-04-12 13:20:00,51.31,51.35,51.3,51.35,11600.0,40.8037,40.8355,40.7958,40.8355,11600.0
2011-04-12 13:25:00,51.35,51.55,51.35,51.52,48600.0,40.8355,40.9946,40.8355,40.9707,48600.0
2011-04-12 13:30:00,51.52,51.58,51.52,51.58,63800.0,40.9707,41.0184,40.9707,41.0184,63800.0
2011-04-12 13:35:00,51.58,51.6,51.53,51.55,62100.0,41.0184,41.0343,40.9787,40.9946,62100.0
2011-04-12 13:40:00,51.54,51.55,51.48,51.5,30400.0,40.9866,40.9946,40.9389,40.9548,30400.0
2011-04-12 13:45:00,51.49,51.55,51.49,51.54,36000.0,40.9469,40.9946,40.9469,40.9866,36000.0
2011-04-12 13:50:00,51.53,51.56,51.52,51.55,26300.0,40.9787,41.0025,40.9707,40.9946,26300.0
2011-04-12 13:55:00,51.55,51.59,51.54,51.54,29900.0,40.9946,41.0264,40.9866,40.9866,29900.0
2011-04-12 14:00:00,51.53,51.61,51.53,51.58,24600.0,40.9787,41.0423,40.9787,41.0184,24600.0
2011-04-12 14:05:00,51.57,51.73,51.55,51.72,25200.0,41.0105,41.1377,40.9946,41.1298,25200.0
2011-04-12 14:10:00,51.73,51.75,51.69,51.72,36200.0,41.1377,41.1536,41.1059,41.1298,36200.0
2011-04-12 14:15:00,51.74,51.79,51.74,51.75,28800.0,41.1457,41.1854,41.1457,41.1536,28800.0
2011-04-12 14:20:00,51.75,51.81,51.73,51.78,27700.0,41.1536,41.2013,41.1377,41.1775,27700.0
2011-04-12 14:25:00,51.78,51.78,51.72,51.75,70200.0,41.1775,41.1775,41.1298,41.1536,70200.0
2011-04-12 14:30:00,51.74,51.75,51.71,51.73,37400.0,41.1457,41.1536,41.1218,41.1377,37400.0
2011-04-12 14:35:00,51.72,51.74,51.68,51.68,24300.0,41.1298,41.1457,41.0979,41.0979,24300.0
2011-04-12 14:40:00,51.67,51.7,51.65,51.65,20400.0,41.09,41.1139,41.0741,41.0741,20400.0
2011-04-12 14:45:00,51.65,51.7,51.63,51.63,31100.0,41.0741,41.1139,41.0582,41.0582,31100.0
2011-04-12 14:50:00,51.63,51.7,51.63,51.64,45100.0,41.0582,41.1139,41.0582,41.0661,45100.0
2011-04-12 14:55:00,51.64,51.66,51.58,51.6,52100.0,41.0661,41.082,41.0184,41.0343,52100.0
2011-04-12 15:00:00,51.59,51.6,51.55,51.56,29500.0,41.0264,41.0343,40.9946,41.0025,29500.0
2011-04-12 15:05:00,51.56,51.57,51.5,51.5,43300.0,41.0025,41.0105,40.9548,40.9548,43300.0
2011-04-12 15:10:00,51.51,51.59,51.5,51.59,16700.0,40.9628,41.0264,40.9548,41.0264,16700.0
2011-04-12 15:15:00,51.59,51.61,51.53,51.55,24700.0,41.0264,41.0423,40.9787,40.9946,24700.0
2011-04-12 15:20:00,51.54,51.55,51.41,51.51,28800.0,40.9866,40.9946,40.8832,40.9628,28800.0
2011-04-12 15:25:00,51.51,51.53,51.46,51.52,35400.0,40.9628,40.9787,40.923,40.9707,35400.0
2011-04-12 15:30:00,51.51,51.54,51.48,51.53,31300.0,40.9628,40.9866,40.9389,40.9787,31300.0
2011-04-12 15:35:00,51.53,51.59,51.53,51.55,41000.0,40.9787,41.0264,40.9787,40.9946,41000.0
2011-04-12 15:40:00,51.54,51.61,51.54,51.58,46200.0,40.9866,41.0423,40.9866,41.0184,46200.0
2011-04-12 15:45:00,51.58,51.61,51.5,51.6,71800.0,41.0184,41.0423,40.9548,41.0343,71800.0
2011-04-12 15:50:00,51.6,51.74,51.58,51.69,192800.0,41.0343,41.1457,41.0184,41.1059,192800.0
2011-04-12 15:55:00,51.68,51.69,51.6,51.63,214000.0,41.0979,41.1059,41.0343,41.0582,214000.0
2011-04-13 09:30:00,51.99,52.03,51.87,51.95,113300.0,41.3445,41.3763,41.249,41.3127,113300.0
2011-04-13 09:35:00,51.93,52.01,51.86,51.99,83600.0,41.2968,41.3604,41.2411,41.3445,83600.0
2011-04-13 09:40:00,51.98,52.02,51.8,51.95,95800.0,41.3365,41.3683,41.1934,41.3127,95800.0
2011-04-13 09:45:00,51.94,51.94,51.58,51.58,31000.0,41.3047,41.3047,41.0184,41.0184,31000.0
2011-04-13 09:50:00,51.57,51.82,51.5,51.82,46900.0,41.0105,41.2093,40.9548,41.2093,46900.0
2011-04-13 09:55:00,51.82,51.83,51.58,51.58,18200.0,41.2093,41.2172,41.0184,41.0184,18200.0
2011-04-13 10:00:00,51.59,51.64,51.48,51.59,32100.0,41.0264,41.0661,40.9389,41.0264,32100.0
2011-04-13 10:05:00,51.58,51.58,51.4,51.48,65400.0,41.0184,41.0184,40.8753,40.9389,65400.0
2011-04-13 10:10:00,51.48,51.55,51.43,51.43,53800.0,40.9389,40.9946,40.8991,40.8991,53800.0
2011-04-13 10:15:00,51.43,51.55,51.43,51.52,34200.0,40.8991,40.9946,40.8991,40.9707,34200.0
2011-04-13 10:20:00,51.5,51.65,51.5,51.58,37800.0,40.9548,41.0741,40.9548,41.0184,37800.0
2011-04-13 10:25:00,51.59,51.73,51.56,51.72,64900.0,41.0264,41.1377,41.0025,41.1298,64900.0
2011-04-13 10:30:00,51.72,51.72,51.51,51.53,27100.0,41.1298,41.1298,40.9628,40.9787,27100.0
2011-04-13 10:35:00,51.52,51.55,51.43,51.48,25600.0,40.9707,40.9946,40.8991,40.9389,25600.0
2011-04-13 10:40:00,51.5,51.53,51.36,51.47,32900.0,40.9548,40.9787,40.8435,40.9309,32900.0
2011-04-13 10:45:00,51.48,51.63,51.47,51.62,23200.0,40.9389,41.0582,40.9309,41.0502,23200.0
2011-04-13 10:50:00,51.63,51.76,51.63,51.7,89100.0,41.0582,41.1616,41.0582,41.1139,89100.0
2011-04-13 10:55:00,51.69,51.73,51.63,51.63,48300.0,41.1059,41.1377,41.0582,41.0582,48300.0
2011-04-13 11:00:00,51.62,51.69,51.61,51.65,16500.0,41.0502,41.1059,41.0423,41.0741,16500.0
2011-04-13 11:05:00,51.65,51.65,51.57,51.58,22800.0,41.0741,41.0741,41.0105,41.0184,22800.0
2011-04-13 11:10:00,51.58,51.58,51.48,51.5,15100.0,41.0184,41.0184,40.9389,40.9548,15100.0
2011-04-13 11:15:00,51.49,51.52,51.48,51.49,28500.0,40.9469,40.9707,40.9389,40.9469,28500.0
2011-04-13 11:20:00,51.49,51.5,51.4,51.4,26600.0,40.9469,40.9548,40.8753,40.8753,26600.0
2011-04-13 11:25:00,51.4,51.4,51.31,51.31,73600.0,40.8753,40.8753,40.8037,40.8037,73600.0
2011-04-13 11:30:00,51.31,51.35,51.3,51.35,27000.0,40.8037,40.8355,40.7958,40.8355,27000.0
2011-04-13 11:35:00,51.34,51.35,51.16,51.16,45100.0,40.8276,40.8355,40.6844,40.6844,45100.0
2011-04-13 11:40:00,51.16,51.16,51.08,51.14,65100.0,40.6844,40.6844,40.6208,40.6685,65100.0
2011-04-13 11:45:00,51.14,51.25,51.13,51.25,12600.0,40.6685,40.756,40.6606,40.756,12600.0
2011-04-13 11:50:00,51.24,51.32,51.23,51.3,13200.0,40.748,40.8117,40.7401,40.7958,13200.0
2011-04-13 11:55:00,51.28,51.28,51.11,51.12,24800.0,40.7799,40.7799,40.6447,40.6526,24800.0
2011-04-13 12:00:00,51.14,51.24,51.13,51.2,15100.0,40.6685,40.748,40.6606,40.7162,15100.0
2011-04-13 12:05:00,51.2,51.2,51.18,51.2,24900.0,40.7162,40.7162,40.7003,40.7162,24900.0
2011-04-13 12:10:00,51.2,51.25,51.19,51.24,20700.0,40.7162,40.756,40.7083,40.748,20700.0
2011-04-13 12:15:00,51.25,51.31,51.23,51.3,40500.0,40.756,40.8037,40.7401,40.7958,40500.0
2011-04-13 12:20:00,51.3,51.3,51.27,51.3,21000.0,40.7958,40.7958,40.7719,40.7958,21000.0
2011-04-13 12:25:00,51.3,51.3,51.23,51.23,46200.0,40.7958,40.7958,40.7401,40.7401,46200.0
2011-04-13 12:30:00,51.23,51.23,51.16,51.18,21600.0,40.7401,40.7401,40.6844,40.7003,21600.0
2011-04-13 12:35:00,51.18,51.18,51.07,51.12,41100.0,40.7003,40.7003,40.6129,40.6526,41100.0
2011-04-13 12:40:00,51.13,51.17,51.12,51.14,13500.0,40.6606,40.6924,40.6526,40.6685,13500.0
2011-04-13 12:45:00,51.14,51.18,51.1,51.16,38900.0,40.6685,40.7003,40.6367,40.6844,38900.0
2011-04-13 12:50:00,51.16,51.21,51.12,51.19,28300.0,40.6844,40.7242,40.6526,40.7083,28300.0
2011-04-13 12:55:00,51.2,51.21,51.14,51.14,16200.0,40.7162,40.7242,40.6685,40.6685,16200.0
2011-04-13 13:00:00,51.15,51.17,51.12,51.17,34900.0,40.6765,40.6924,40.6526,40.6924,34900.0
2011-04-13 13:05:00,51.17,51.18,51.16,51.17,5400.0,40.6924,40.7003,40.6844,40.6924,5400.0
2011-04-13 13:10:00,51.18,51.23,51.18,51.2,14100.0,40.7003,40.7401,40.7003,40.7162,14100.0
2011-04-13 13:15:00,51.21,51.25,51.19,51.21,12600.0,40.7242,40.756,40.7083,40.7242,12600.0
2011-04-13 13:20:00,51.2,51.25,51.2,51.25,12500.0,40.7162,40.756,40.7162,40.756,12500.0
2011-04-13 13:25:00,51.25,51.25,51.21,51.22,22600.0,40.756,40.756,40.7242,40.7321,22600.0
2011-04-13 13:30:00,51.22,51.26,51.19,51.22,14000.0,40.7321,40.7639,40.7083,40.7321,14000.0
2011-04-13 13:35:00,51.21,51.21,51.14,51.17,35000.0,40.7242,40.7242,40.6685,40.6924,35000.0
2011-04-13 13:40:00,51.18,51.22,51.17,51.18,13900.0,40.7003,40.7321,40.6924,40.7003,13900.0
2011-04-13 13:45:00,51.19,51.19,51.14,51.16,21300.0,40.7083,40.7083,40.6685,40.6844,21300.0
2011-04-13 13:50:00,51.16,51.19,51.07,51.14,33600.0,40.6844,40.7083,40.6129,40.6685,33600.0
2011-04-13 13:55:00,51.13,51.18,51.12,51.15,30900.0,40.6606,40.7003,40.6526,40.6765,30900.0
2011-04-13 14:00:00,51.15,51.25,51.15,51.17,32200.0,40.6765,40.756,40.6765,40.6924,32200.0
2011-04-13 14:05:00,51.17,51.17,51.09,51.1,52700.0,40.6924,40.6924,40.6288,40.6367,52700.0
2011-04-13 14:10:00,51.09,51.17,51.08,51.09,33300.0,40.6288,40.6924,40.6208,40.6288,33300.0
2011-04-13 14:15:00,51.1,51.1,51.06,51.1,48000.0,40.6367,40.6367,40.6049,40.6367,48000.0
2011-04-13 14:20:00,51.1,51.3,51.08,51.3,86400.0,40.6367,40.7958,40.6208,40.7958,86400.0
2011-04-13 14:25:00,51.3,51.35,51.28,51.3,92700.0,40.7958,40.8355,40.7799,40.7958,92700.0
2011-04-13 14:30:00,51.3,51.34,51.27,51.29,45000.0,40.7958,40.8276,40.7719,40.7878,45000.0
2011-04-13 14:35:00,51.29,51.35,51.23,51.23,63400.0,40.7878,40.8355,40.7401,40.7401,63400.0
2011-04-13 14:40:00,51.24,51.26,51.2,51.25,59400.0,40.748,40.7639,40.7162,40.756,59400.0
2011-04-13 14:45:00,51.25,51.3,51.21,51.22,48900.0,40.756,40.7958,40.7242,40.7321,48900.0
2011-04-13 14:50:00,51.23,51.26,51.2,51.23,24700.0,40.7401,40.7639,40.7162,40.7401,24700.0
2011-04-13 14:55:00,51.25,51.25,51.22,51.22,16800.0,40.756,40.756,40.7321,40.7321,16800.0
2011-04-13 15:00:00,51.23,51.38,51.23,51.36,67400.0,40.7401,40.8594,40.7401,40.8435,67400.0
2011-04-13 15:05:00,51.36,51.44,51.36,51.44,49300.0,40.8435,40.9071,40.8435,40.9071,49300.0
2011-04-13 15:10:00,51.44,51.48,51.41,51.44,56500.0,40.9071,40.9389,40.8832,40.9071,56500.0
2011-04-13 15:15:00,51.43,51.5,51.35,51.5,40700.0,40.8991,40.9548,40.8355,40.9548,40700.0
2011-04-13 15:20:00,51.5,51.54,51.47,51.53,20500.0,40.9548,40.9866,40.9309,40.9787,20500.0
2011-04-13 15:25:00,51.53,51.59,51.51,51.55,40500.0,40.9787,41.0264,40.9628,40.9946,40500.0
2011-04-13 15:30:00,51.55,51.56,51.42,51.46,41900.0,40.9946,41.0025,40.8912,40.923,41900.0
2011-04-13 15:35:00,51.45,51.47,51.41,51.42,21800.0,40.915,40.9309,40.8832,40.8912,21800.0
2011-04-13 15:40:00,51.42,51.55,51.41,51.52,77600.0,40.8912,40.9946,40.8832,40.9707,77600.0
2011-04-13 15:45:00,51.52,51.53,51.48,51.5,91700.0,40.9707,40.9787,40.9389,40.9548,91700.0
2011-04-13 15:50:00,51.5,51.53,51.48,51.53,77000.0,40.9548,40.9787,40.9389,40.9787,77000.0
2011-04-13 15:55:00,51.53,51.54,51.49,51.52,143000.0,40.9787,40.9866,40.9469,40.9707,143000.0
2011-04-14 09:30:00,51.24,51.29,51.05,51.07,41600.0,40.748,40.7878,40.5969,40.6129,41600.0
2011-04-14 09:35:00,51.07,51.2,50.92,50.93,23100.0,40.6129,40.7162,40.4936,40.5015,23100.0
2011-04-14 09:40:00,50.93,50.98,50.79,50.82,41300.0,40.5015,40.5413,40.3902,40.414,41300.0
2011-04-14 09:45:00,50.8,50.8,50.69,50.75,58300.0,40.3981,40.3981,40.3107,40.3584,58300.0
2011-04-14 09:50:00,50.73,50.74,50.55,50.55,32800.0,40.3425,40.3504,40.1993,40.1993,32800.0
2011-04-14 09:55:00,50.55,50.59,50.44,50.57,63500.0,40.1993,40.2311,40.1119,40.2152,63500.0
2011-04-14 10:00:00,50.58,50.61,50.47,50.57,35900.0,40.2232,40.247,40.1357,40.2152,35900.0
2011-04-14 10:05:00,50.58,50.66,50.57,50.61,79700.0,40.2232,40.2868,40.2152,40.247,79700.0
2011-04-14 10:10:00,50.6,50.7,50.6,50.62,41700.0,40.2391,40.3186,40.2391,40.255,41700.0
2011-04-14 10:15:00,50.62,50.88,50.61,50.83,45900.0,40.255,40.4618,40.247,40.422,45900.0
2011-04-14 10:20:00,50.85,50.9,50.83,50.89,25500.0,40.4379,40.4777,40.422,40.4697,25500.0
2011-04-14 10:25:00,50.88,51.02,50.87,50.98,36500.0,40.4618,40.5731,40.4538,40.5413,36500.0
2011-04-14 10:30:00,51.0,51.02,50.89,50.93,37700.0,40.5572,40.5731,40.4697,40.5015,37700.0
2011-04-14 10:35:00,50.93,50.95,50.85,50.89,17200.0,40.5015,40.5174,40.4379,40.4697,17200.0
2011-04-14 10:40:00,50.88,50.9,50.74,50.74,36600.0,40.4618,40.4777,40.3504,40.3504,36600.0
2011-04-14 10:45:00,50.74,50.76,50.67,50.69,33100.0,40.3504,40.3663,40.2948,40.3107,33100.0
2011-04-14 10:50:00,50.68,50.76,50.62,50.62,40900.0,40.3027,40.3663,40.255,40.255,40900.0
2011-04-14 10:55:00,50.62,50.69,50.62,50.67,23700.0,40.255,40.3107,40.255,40.2948,23700.0
2011-04-14 11:00:00,50.67,50.77,50.66,50.77,14100.0,40.2948,40.3743,40.2868,40.3743,14100.0
2011-04-14 11:05:00,50.77,50.8,50.73,50.76,19300.0,40.3743,40.3981,40.3425,40.3663,19300.0
2011-04-14 11:10:00,50.75,50.77,50.63,50.64,18900.0,40.3584,40.3743,40.2629,40.2709,18900.0
2011-04-14 11:15:00,50.63,50.7,50.58,50.63,121300.0,40.2629,40.3186,40.2232,40.2629,121300.0
2011-04-14 11:20:00,50.64,50.65,50.54,50.55,18500.0,40.2709,40.2789,40.1914,40.1993,18500.0
2011-04-14 11:25:00,50.56,50.56,50.45,50.47,21900.0,40.2073,40.2073,40.1198,40.1357,21900.0
2011-04-14 11:30:00,50.47,50.58,50.47,50.55,20100.0,40.1357,40.2232,40.1357,40.1993,20100.0
2011-04-14 11:35:00,50.55,50.59,50.51,50.57,23400.0,40.1993,40.2311,40.1675,40.2152,23400.0
2011-04-14 11:40:00,50.57,50.6,50.51,50.54,27600.0,40.2152,40.2391,40.1675,40.1914,27600.0
2011-04-14 11:45:00,50.53,50.65,50.53,50.63,18400.0,40.1834,40.2789,40.1834,40.2629,18400.0
2011-04-14 11:50:00,50.63,50.69,50.63,50.69,15000.0,40.2629,40.3107,40.2629,40.3107,15000.0
2011-04-14 11:55:00,50.69,50.71,50.66,50.68,22600.0,40.3107,40.3266,40.2868,40.3027,22600.0
2011-04-14 12:00:00,50.68,50.68,50.58,50.66,26000.0,40.3027,40.3027,40.2232,40.2868,26000.0
2011-04-14 12:05:00,50.66,50.66,50.54,50.55,28200.0,40.2868,40.2868,40.1914,40.1993,28200.0
2011-04-14 12:10:00,50.56,50.7,50.56,50.7,15100.0,40.2073,40.3186,40.2073,40.3186,15100.0
2011-04-14 12:15:00,50.71,50.73,50.65,50.65,6400.0,40.3266,40.3425,40.2789,40.2789,6400.0
2011-04-14 12:20:00,50.65,50.73,50.65,50.7,9400.0,40.2789,40.3425,40.2789,40.3186,9400.0
2011-04-14 12:25:00,50.7,50.8,50.7,50.8,15100.0,40.3186,40.3981,40.3186,40.3981,15100.0
2011-04-14 12:30:00,50.79,50.85,50.79,50.84,14100.0,40.3902,40.4379,40.3902,40.4299,14100.0
2011-04-14 12:35:00,50.84,50.85,50.74,50.74,18400.0,40.4299,40.4379,40.3504,40.3504,18400.0
2011-04-14 12:40:00,50.74,50.77,50.74,50.77,6800.0,40.3504,40.3743,40.3504,40.3743,6800.0
2011-04-14 12:45:00,50.77,50.8,50.75,50.79,14600.0,40.3743,40.3981,40.3584,40.3902,14600.0
2011-04-14 12:50:00,50.8,50.8,50.75,50.8,17100.0,40.3981,40.3981,40.3584,40.3981,17100.0
2011-04-14 12:55:00,50.8,50.8,50.79,50.79,11500.0,40.3981,40.3981,40.3902,40.3902,11500.0
2011-04-14 13:00:00,50.79,50.8,50.77,50.8,22500.0,40.3902,40.3981,40.3743,40.3981,22500.0
2011-04-14 13:05:00,50.8,50.81,50.77,50.8,21000.0,40.3981,40.4061,40.3743,40.3981,21000.0
2011-04-14 13:10:00,50.8,50.8,50.74,50.74,10200.0,40.3981,40.3981,40.3504,40.3504,10200.0
2011-04-14 13:15:00,50.73,50.73,50.66,50.67,16900.0,40.3425,40.3425,40.2868,40.2948,16900.0
2011-04-14 13:20:00,50.67,50.69,50.65,50.66,18600.0,40.2948,40.3107,40.2789,40.2868,18600.0
2011-04-14 13:25:00,50.67,50.69,50.65,50.68,12100.0,40.2948,40.3107,40.2789,40.3027,12100.0
2011-04-14 13:30:00,50.68,50.7,50.67,50.7,11700.0,40.3027,40.3186,40.2948,40.3186,11700.0
2011-04-14 13:35:00,50.69,50.75,50.69,50.73,27000.0,40.3107,40.3584,40.3107,40.3425,27000.0
2011-04-14 13:40:00,50.74,50.74,50.66,50.72,46500.0,40.3504,40.3504,40.2868,40.3345,46500.0
2011-04-14 13:45:00,50.72,50.76,50.7,50.74,18000.0,40.3345,40.3663,40.3186,40.3504,18000.0
2011-04-14 13:50:00,50.74,50.75,50.65,50.66,59800.0,40.3504,40.3584,40.2789,40.2868,59800.0
2011-04-14 13:55:00,50.66,50.68,50.64,50.64,15000.0,40.2868,40.3027,40.2709,40.2709,15000.0
2011-04-14 14:00:00,50.64,50.71,50.64,50.71,25100.0,40.2709,40.3266,40.2709,40.3266,25100.0
2011-04-14 14:05:00,50.71,50.79,50.71,50.79,15700.0,40.3266,40.3902,40.3266,40.3902,15700.0
2011-04-14 14:10:00,50.79,50.8,50.78,50.79,16800.0,40.3902,40.3981,40.3822,40.3902,16800.0
2011-04-14 14:15:00,50.79,50.81,50.76,50.79,23800.0,40.3902,40.4061,40.3663,40.3902,23800.0
2011-04-14 14:20:00,50.79,50.81,50.76,50.77,17800.0,40.3902,40.4061,40.3663,40.3743,17800.0
2011-04-14 14:25:00,50.77,50.84,50.77,50.8,28700.0,40.3743,40.4299,40.3743,40.3981,28700.0
2011-04-14 14:30:00,50.8,50.82,50.77,50.8,26100.0,40.3981,40.414,40.3743,40.3981,26100.0
2011-04-14 14:35:00,50.8,50.81,50.67,50.67,22800.0,40.3981,40.4061,40.2948,40.2948,22800.0
2011-04-14 14:40:00,50.68,50.68,50.59,50.59,31500.0,40.3027,40.3027,40.2311,40.2311,31500.0
2011-04-14 14:45:00,50.59,50.59,50.54,50.58,46300.0,40.2311,40.2311,40.1914,40.2232,46300.0
2011-04-14 14:50:00,50.58,50.59,50.53,50.55,49500.0,40.2232,40.2311,40.1834,40.1993,49500.0
2011-04-14 14:55:00,50.54,50.56,50.49,50.51,73600.0,40.1914,40.2073,40.1516,40.1675,73600.0
2011-04-14 15:00:00,50.51,50.56,50.49,50.53,70300.0,40.1675,40.2073,40.1516,40.1834,70300.0
2011-04-14 15:05:00,50.53,50.58,50.52,50.55,33500.0,40.1834,40.2232,40.1755,40.1993,33500.0
2011-04-14 15:10:00,50.55,50.58,50.52,50.54,50900.0,40.1993,40.2232,40.1755,40.1914,50900.0
2011-04-14 15:15:00,50.55,50.57,50.51,50.52,70800.0,40.1993,40.2152,40.1675,40.1755,70800.0
2011-04-14 15:20:00,50.52,50.52,50.44,50.44,96300.0,40.1755,40.1755,40.1119,40.1119,96300.0
2011-04-14 15:25:00,50.45,50.51,50.44,50.49,48300.0,40.1198,40.1675,40.1119,40.1516,48300.0
2011-04-14 15:30:00,50.49,50.5,50.39,50.4,84800.0,40.1516,40.1596,40.0721,40.08,84800.0
2011-04-14 15:35:00,50.4,50.42,50.32,50.33,86900.0,40.08,40.0959,40.0164,40.0244,86900.0
2011-04-14 15:40:00,50.33,50.37,50.31,50.33,114200.0,40.0244,40.0562,40.0085,40.0244,114200.0
2011-04-14 15:45:00,50.33,50.36,50.28,50.29,194300.0,40.0244,40.0482,39.9846,39.9926,194300.0
2011-04-14 15:50:00,50.29,50.3,50.23,50.27,168900.0,39.9926,40.0005,39.9449,39.9767,168900.0
2011-04-14 15:55:00,50.27,50.29,50.24,50.27,215800.0,39.9767,39.9926,39.9528,39.9767,215800.0
2011-04-15 09:30:00,50.19,50.8,50.15,50.49,532500.0,39.913,40.3981,39.8812,40.1516,532500.0
2011-04-15 09:35:00,50.49,50.55,50.29,50.33,60500.0,40.1516,40.1993,39.9926,40.0244,60500.0
2011-04-15 09:40:00,50.33,50.4,50.19,50.2,46300.0,40.0244,40.08,39.913,39.921,46300.0
2011-04-15 09:45:00,50.2,50.2,50.0,50.04,92000.0,39.921,39.921,39.7619,39.7938,92000.0
2011-04-15 09:50:00,50.04,50.04,49.93,50.0,80200.0,39.7938,39.7938,39.7063,39.7619,80200.0
2011-04-15 09:55:00,49.99,50.0,49.95,49.98,89200.0,39.754,39.7619,39.7222,39.746,89200.0
2011-04-15 10:00:00,49.99,50.09,49.98,50.07,58100.0,39.754,39.8335,39.746,39.8176,58100.0
2011-04-15 10:05:00,50.06,50.06,49.75,49.77,62500.0,39.8097,39.8097,39.5631,39.579,62500.0
2011-04-15 10:10:00,49.77,49.82,49.68,49.69,84600.0,39.579,39.6188,39.5075,39.5154,84600.0
2011-04-15 10:15:00,49.71,49.71,49.37,49.44,183200.0,39.5313,39.5313,39.2609,39.3166,183200.0
2011-04-15 10:20:00,49.44,49.56,49.37,49.42,94200.0,39.3166,39.412,39.2609,39.3007,94200.0
2011-04-15 10:25:00,49.41,49.57,49.35,49.49,110700.0,39.2928,39.42,39.245,39.3564,110700.0
2011-04-15 10:30:00,49.49,49.56,49.38,49.41,81600.0,39.3564,39.412,39.2689,39.2928,81600.0
2011-04-15 10:35:00,49.4,49.42,49.32,49.35,51400.0,39.2848,39.3007,39.2212,39.245,51400.0
2011-04-15 10:40:00,49.36,49.54,49.35,49.53,53600.0,39.253,39.3961,39.245,39.3882,53600.0
2011-04-15 10:45:00,49.51,49.6,49.5,49.56,44900.0,39.3723,39.4439,39.3643,39.412,44900.0
2011-04-15 10:50:00,49.56,49.64,49.56,49.6,34400.0,39.412,39.4757,39.412,39.4439,34400.0
2011-04-15 10:55:00,49.6,49.6,49.48,49.54,45300.0,39.4439,39.4439,39.3484,39.3961,45300.0
2011-04-15 11:00:00,49.54,49.75,49.53,49.64,84300.0,39.3961,39.5631,39.3882,39.4757,84300.0
2011-04-15 11:05:00,49.65,49.76,49.6,49.75,37600.0,39.4836,39.5711,39.4439,39.5631,37600.0
2011-04-15 11:10:00,49.75,49.76,49.65,49.67,26200.0,39.5631,39.5711,39.4836,39.4995,26200.0
2011-04-15 11:15:00,49.67,49.79,49.67,49.75,13400.0,39.4995,39.5949,39.4995,39.5631,13400.0
2011-04-15 11:20:00,49.75,49.93,49.75,49.91,31800.0,39.5631,39.7063,39.5631,39.6904,31800.0
2011-04-15 11:25:00,49.91,50.01,49.91,50.0,53200.0,39.6904,39.7699,39.6904,39.7619,53200.0
2011-04-15 11:30:00,50.01,50.01,49.86,49.87,22300.0,39.7699,39.7699,39.6506,39.6586,22300.0
2011-04-15 11:35:00,49.87,49.87,49.83,49.84,22400.0,39.6586,39.6586,39.6268,39.6347,22400.0
2011-04-15 11:40:00,49.85,49.85,49.82,49.83,39900.0,39.6427,39.6427,39.6188,39.6268,39900.0
2011-04-15 11:45:00,49.83,49.89,49.82,49.88,25000.0,39.6268,39.6745,39.6188,39.6665,25000.0
2011-04-15 11:50:00,49.88,49.95,49.88,49.93,17800.0,39.6665,39.7222,39.6665,39.7063,17800.0
2011-04-15 11:55:00,49.94,49.99,49.91,49.94,22900.0,39.7142,39.754,39.6904,39.7142,22900.0
2011-04-15 12:00:00,49.93,50.0,49.92,49.99,15500.0,39.7063,39.7619,39.6983,39.754,15500.0
2011-04-15 12:05:00,49.98,49.99,49.93,49.95,10800.0,39.746,39.754,39.7063,39.7222,10800.0
2011-04-15 12:10:00,49.96,50.02,49.95,49.96,23800.0,39.7301,39.7779,39.7222,39.7301,23800.0
2011-04-15 12:15:00,49.97,50.06,49.97,50.01,22600.0,39.7381,39.8097,39.7381,39.7699,22600.0
2011-04-15 12:20:00,50.0,50.02,49.99,50.0,20400.0,39.7619,39.7779,39.754,39.7619,20400.0
2011-04-15 12:25:00,50.0,50.07,50.0,50.01,17100.0,39.7619,39.8176,39.7619,39.7699,17100.0
2011-04-15 12:30:00,50.02,50.04,49.97,50.01,31600.0,39.7779,39.7938,39.7381,39.7699,31600.0
2011-04-15 12:35:00,50.01,50.06,50.01,50.06,9900.0,39.7699,39.8097,39.7699,39.8097,9900.0
2011-04-15 12:40:00,50.07,50.13,50.07,50.11,23000.0,39.8176,39.8653,39.8176,39.8494,23000.0
2011-04-15 12:45:00,50.11,50.2,50.1,50.16,23600.0,39.8494,39.921,39.8415,39.8892,23600.0
2011-04-15 12:50:00,50.17,50.19,50.14,50.15,22000.0,39.8971,39.913,39.8733,39.8812,22000.0
2011-04-15 12:55:00,50.15,50.2,50.12,50.18,18300.0,39.8812,39.921,39.8574,39.9051,18300.0
2011-04-15 13:00:00,50.18,50.19,50.04,50.04,26700.0,39.9051,39.913,39.7938,39.7938,26700.0
2011-04-15 13:05:00,50.04,50.09,49.98,49.98,55000.0,39.7938,39.8335,39.746,39.746,55000.0
2011-04-15 13:10:00,49.98,49.99,49.87,49.87,38000.0,39.746,39.754,39.6586,39.6586,38000.0
2011-04-15 13:15:00,49.87,49.88,49.81,49.82,21300.0,39.6586,39.6665,39.6109,39.6188,21300.0
2011-04-15 13:20:00,49.81,49.88,49.8,49.83,43500.0,39.6109,39.6665,39.6029,39.6268,43500.0
2011-04-15 13:25:00,49.83,49.9,49.81,49.88,22600.0,39.6268,39.6824,39.6109,39.6665,22600.0
2011-04-15 13:30:00,49.88,49.91,49.84,49.9,19500.0,39.6665,39.6904,39.6347,39.6824,19500.0
2011-04-15 13:35:00,49.91,49.98,49.91,49.95,19800.0,39.6904,39.746,39.6904,39.7222,19800.0
2011-04-15 13:40:00,49.96,50.03,49.96,50.02,26900.0,39.7301,39.7858,39.7301,39.7779,26900.0
2011-04-15 13:45:00,50.02,50.1,50.01,50.02,34500.0,39.7779,39.8415,39.7699,39.7779,34500.0
2011-04-15 13:50:00,50.01,50.02,49.99,49.99,13700.0,39.7699,39.7779,39.754,39.754,13700.0
2011-04-15 13:55:00,49.99,50.03,49.95,49.97,37200.0,39.754,39.7858,39.7222,39.7381,37200.0
2011-04-15 14:00:00,49.97,50.0,49.95,49.96,33400.0,39.7381,39.7619,39.7222,39.7301,33400.0
2011-04-15 14:05:00,49.96,50.05,49.96,50.05,21300.0,39.7301,39.8017,39.7301,39.8017,21300.0
2011-04-15 14:10:00,50.05,50.06,49.94,49.97,38100.0,39.8017,39.8097,39.7142,39.7381,38100.0
2011-04-15 14:15:00,49.98,50.09,49.98,50.08,22000.0,39.746,39.8335,39.746,39.8256,22000.0
2011-04-15 14:20:00,50.08,50.19,50.08,50.19,25200.0,39.8256,39.913,39.8256,39.913,25200.0
2011-04-15 14:25:00,50.19,50.29,50.19,50.23,70000.0,39.913,39.9926,39.913,39.9449,70000.0
2011-04-15 14:30:00,50.22,50.29,50.21,50.28,91800.0,39.9369,39.9926,39.9289,39.9846,91800.0
2011-04-15 14:35:00,50.28,50.28,50.23,50.23,14100.0,39.9846,39.9846,39.9449,39.9449,14100.0
2011-04-15 14:40:00,50.23,50.25,50.17,50.22,36300.0,39.9449,39.9608,39.8971,39.9369,36300.0
2011-04-15 14:45:00,50.21,50.22,50.16,50.17,28700.0,39.9289,39.9369,39.8892,39.8971,28700.0
2011-04-15 14:50:00,50.17,50.18,50.14,50.16,17700.0,39.8971,39.9051,39.8733,39.8892,17700.0
2011-04-15 14:55:00,50.16,50.21,50.16,50.2,24700.0,39.8892,39.9289,39.8892,39.921,24700.0
2011-04-15 15:00:00,50.2,50.2,50.17,50.2,24300.0,39.921,39.921,39.8971,39.921,24300.0
2011-04-15 15:05:00,50.2,50.24,50.18,50.19,15900.0,39.921,39.9528,39.9051,39.913,15900.0
2011-04-15 15:10:00,50.18,50.19,50.09,50.11,26100.0,39.9051,39.913,39.8335,39.8494,26100.0
2011-04-15 15:15:00,50.1,50.14,50.05,50.13,32800.0,39.8415,39.8733,39.8017,39.8653,32800.0
2011-04-15 15:20:00,50.13,50.13,50.1,50.12,29500.0,39.8653,39.8653,39.8415,39.8574,29500.0
2011-04-15 15:25:00,50.12,50.14,50.05,50.11,40100.0,39.8574,39.8733,39.8017,39.8494,40100.0
2011-04-15 15:30:00,50.11,50.11,50.03,50.04,88100.0,39.8494,39.8494,39.7858,39.7938,88100.0
2011-04-15 15:35:00,50.05,50.06,50.0,50.01,72600.0,39.8017,39.8097,39.7619,39.7699,72600.0
2011-04-15 15:40:00,50.02,50.02,49.89,49.89,78800.0,39.7779,39.7779,39.6745,39.6745,78800.0
2011-04-15 15:45:00,49.89,49.98,49.89,49.97,109600.0,39.6745,39.746,39.6745,39.7381,109600.0
2011-04-15 15:50:00,49.96,50.02,49.96,50.0,92100.0,39.7301,39.7779,39.7301,39.7619,92100.0
2011-04-15 15:55:00,49.99,50.03,49.97,50.03,202700.0,39.754,39.7858,39.7381,39.7858,202700.0
2011-04-18 09:30:00,49.44,49.46,49.25,49.25,63200.0,39.3166,39.3325,39.1655,39.1655,63200.0
2011-04-18 09:35:00,49.25,49.42,49.18,49.36,64400.0,39.1655,39.3007,39.1098,39.253,64400.0
2011-04-18 09:40:00,49.36,49.45,49.27,49.3,42500.0,39.253,39.3246,39.1814,39.2053,42500.0
2011-04-18 09:45:00,49.29,49.51,49.28,49.43,71100.0,39.1973,39.3723,39.1894,39.3087,71100.0
2011-04-18 09:50:00,49.43,49.44,49.26,49.36,41400.0,39.3087,39.3166,39.1735,39.253,41400.0
2011-04-18 09:55:00,49.39,49.44,49.23,49.26,25900.0,39.2769,39.3166,39.1496,39.1735,25900.0
2011-04-18 10:00:00,49.2,49.31,49.13,49.16,60600.0,39.1258,39.2132,39.0701,39.0939,60600.0
2011-04-18 10:05:00,49.16,49.2,49.0,49.16,41300.0,39.0939,39.1258,38.9667,39.0939,41300.0
2011-04-18 10:10:00,49.14,49.22,49.08,49.08,20700.0,39.078,39.1417,39.0303,39.0303,20700.0
2011-04-18 10:15:00,49.08,49.3,49.07,49.29,21600.0,39.0303,39.2053,39.0224,39.1973,21600.0
2011-04-18 10:20:00,49.3,49.45,49.29,49.33,24700.0,39.2053,39.3246,39.1973,39.2291,24700.0
2011-04-18 10:25:00,49.33,49.37,49.26,49.35,20600.0,39.2291,39.2609,39.1735,39.245,20600.0
2011-04-18 10:30:00,49.35,49.43,49.3,49.35,10300.0,39.245,39.3087,39.2053,39.245,10300.0
2011-04-18 10:35:00,49.33,49.39,49.29,49.31,11600.0,39.2291,39.2769,39.1973,39.2132,11600.0
2011-04-18 10:40:00,49.29,49.29,49.15,49.17,13500.0,39.1973,39.1973,39.086,39.1019,13500.0
2011-04-18 10:45:00,49.18,49.22,49.09,49.19,27700.0,39.1098,39.1417,39.0383,39.1178,27700.0
2011-04-18 10:50:00,49.18,49.18,49.09,49.13,21900.0,39.1098,39.1098,39.0383,39.0701,21900.0
2011-04-18 10:55:00,49.12,49.13,49.03,49.07,19200.0,39.0621,39.0701,38.9906,39.0224,19200.0
2011-04-18 11:00:00,49.07,49.11,49.01,49.03,39500.0,39.0224,39.0542,38.9747,38.9906,39500.0
2011-04-18 11:05:00,49.03,49.07,49.0,49.04,14800.0,38.9906,39.0224,38.9667,38.9985,14800.0
2011-04-18 11:10:00,49.05,49.2,49.05,49.17,28800.0,39.0065,39.1258,39.0065,39.1019,28800.0
2011-04-18 11:15:00,49.16,49.22,49.14,49.16,43500.0,39.0939,39.1417,39.078,39.0939,43500.0
2011-04-18 11:20:00,49.16,49.24,49.16,49.19,29600.0,39.0939,39.1576,39.0939,39.1178,29600.0
2011-04-18 11:25:00,49.2,49.28,49.19,49.24,32300.0,39.1258,39.1894,39.1178,39.1576,32300.0
2011-04-18 11:30:00,49.25,49.27,49.17,49.21,20100.0,39.1655,39.1814,39.1019,39.1337,20100.0
2011-04-18 11:35:00,49.21,49.31,49.2,49.24,14600.0,39.1337,39.2132,39.1258,39.1576,14600.0
2011-04-18 11:40:00,49.23,49.24,49.16,49.19,19700.0,39.1496,39.1576,39.0939,39.1178,19700.0
2011-04-18 11:45:00,49.2,49.21,49.14,49.21,21000.0,39.1258,39.1337,39.078,39.1337,21000.0
2011-04-18 11:50:00,49.2,49.21,49.11,49.14,35200.0,39.1258,39.1337,39.0542,39.078,35200.0
2011-04-18 11:55:00,49.16,49.21,49.16,49.19,28000.0,39.0939,39.1337,39.0939,39.1178,28000.0
2011-04-18 12:00:00,49.19,49.2,49.13,49.18,16700.0,39.1178,39.1258,39.0701,39.1098,16700.0
2011-04-18 12:05:00,49.18,49.22,49.17,49.18,40200.0,39.1098,39.1417,39.1019,39.1098,40200.0
2011-04-18 12:10:00,49.18,49.21,49.13,49.15,21500.0,39.1098,39.1337,39.0701,39.086,21500.0
2011-04-18 12:15:00,49.15,49.2,49.14,49.18,12200.0,39.086,39.1258,39.078,39.1098,12200.0
2011-04-18 12:20:00,49.18,49.19,49.07,49.08,18700.0,39.1098,39.1178,39.0224,39.0303,18700.0
2011-04-18 12:25:00,49.07,49.12,49.02,49.12,23300.0,39.0224,39.0621,38.9826,39.0621,23300.0
2011-04-18 12:30:00,49.11,49.14,49.03,49.08,21800.0,39.0542,39.078,38.9906,39.0303,21800.0
2011-04-18 12:35:00,49.08,49.13,49.06,49.1,23100.0,39.0303,39.0701,39.0144,39.0462,23100.0
2011-04-18 12:40:00,49.09,49.1,49.01,49.05,21600.0,39.0383,39.0462,38.9747,39.0065,21600.0
2011-04-18 12:45:00,49.04,49.05,49.0,49.0,33400.0,38.9985,39.0065,38.9667,38.9667,33400.0
2011-04-18 12:50:00,49.0,49.01,48.89,48.9,43700.0,38.9667,38.9747,38.8792,38.8872,43700.0
2011-04-18 12:55:00,48.91,49.01,48.91,48.98,19500.0,38.8951,38.9747,38.8951,38.9508,19500.0
2011-04-18 13:00:00,48.98,49.02,48.95,49.01,15500.0,38.9508,38.9826,38.9269,38.9747,15500.0
2011-04-18 13:05:00,49.02,49.02,48.98,48.98,12100.0,38.9826,38.9826,38.9508,38.9508,12100.0
2011-04-18 13:10:00,48.98,48.99,48.95,48.95,9000.0,38.9508,38.9588,38.9269,38.9269,9000.0
2011-04-18 13:15:00,48.95,48.95,48.9,48.92,18700.0,38.9269,38.9269,38.8872,38.9031,18700.0
2011-04-18 13:20:00,48.92,48.94,48.85,48.85,21800.0,38.9031,38.919,38.8474,38.8474,21800.0
2011-04-18 13:25:00,48.85,48.87,48.83,48.84,19000.0,38.8474,38.8633,38.8315,38.8395,19000.0
2011-04-18 13:30:00,48.84,48.87,48.83,48.86,29900.0,38.8395,38.8633,38.8315,38.8554,29900.0
2011-04-18 13:35:00,48.86,48.87,48.83,48.85,21400.0,38.8554,38.8633,38.8315,38.8474,21400.0
2011-04-18 13:40:00,48.85,48.94,48.84,48.92,20100.0,38.8474,38.919,38.8395,38.9031,20100.0
2011-04-18 13:45:00,48.92,48.96,48.91,48.94,61300.0,38.9031,38.9349,38.8951,38.919,61300.0
2011-04-18 13:50:00,48.94,48.95,48.92,48.94,41200.0,38.919,38.9269,38.9031,38.919,41200.0
2011-04-18 13:55:00,48.93,49.07,48.93,49.06,21000.0,38.911,39.0224,38.911,39.0144,21000.0
2011-04-18 14:00:00,49.05,49.1,49.04,49.1,73300.0,39.0065,39.0462,38.9985,39.0462,73300.0
2011-04-18 14:05:00,49.11,49.22,49.11,49.21,54500.0,39.0542,39.1417,39.0542,39.1337,54500.0
2011-04-18 14:10:00,49.21,49.27,49.19,49.26,21900.0,39.1337,39.1814,39.1178,39.1735,21900.0
2011-04-18 14:15:00,49.26,49.26,49.21,49.25,18400.0,39.1735,39.1735,39.1337,39.1655,18400.0
2011-04-18 14:20:00,49.25,49.26,49.23,49.26,15500.0,39.1655,39.1735,39.1496,39.1735,15500.0
2011-04-18 14:25:00,49.25,49.28,49.23,49.27,18800.0,39.1655,39.1894,39.1496,39.1814,18800.0
2011-04-18 14:30:00,49.26,49.27,49.23,49.24,14500.0,39.1735,39.1814,39.1496,39.1576,14500.0
2011-04-18 14:35:00,49.25,49.38,49.24,49.38,21000.0,39.1655,39.2689,39.1576,39.2689,21000.0
2011-04-18 14:40:00,49.37,49.41,49.35,49.36,30700.0,39.2609,39.2928,39.245,39.253,30700.0
2011-04-18 14:45:00,49.37,49.49,49.36,49.48,53800.0,39.2609,39.3564,39.253,39.3484,53800.0
2011-04-18 14:50:00,49.47,49.55,49.45,49.48,56400.0,39.3405,39.4041,39.3246,39.3484,56400.0
2011-04-18 14:55:00,49.48,49.52,49.43,49.44,48200.0,39.3484,39.3802,39.3087,39.3166,48200.0
2011-04-18 15:00:00,49.44,49.48,49.39,49.4,19900.0,39.3166,39.3484,39.2769,39.2848,19900.0
2011-04-18 15:05:00,49.4,49.42,49.28,49.29,42400.0,39.2848,39.3007,39.1894,39.1973,42400.0
2011-04-18 15:10:00,49.29,49.36,49.28,49.34,22300.0,39.1973,39.253,39.1894,39.2371,22300.0
2011-04-18 15:15:00,49.33,49.53,49.33,49.5,38400.0,39.2291,39.3882,39.2291,39.3643,38400.0
2011-04-18 15:20:00,49.5,49.61,49.5,49.57,49900.0,39.3643,39.4518,39.3643,39.42,49900.0
2011-04-18 15:25:00,49.57,49.6,49.52,49.55,44500.0,39.42,39.4439,39.3802,39.4041,44500.0
2011-04-18 15:30:00,49.56,49.67,49.55,49.6,58700.0,39.412,39.4995,39.4041,39.4439,58700.0
2011-04-18 15:35:00,49.6,49.6,49.51,49.54,73400.0,39.4439,39.4439,39.3723,39.3961,73400.0
2011-04-18 15:40:00,49.53,49.59,49.49,49.49,81000.0,39.3882,39.4359,39.3564,39.3564,81000.0
2011-04-18 15:45:00,49.49,49.53,49.44,49.47,79900.0,39.3564,39.3882,39.3166,39.3405,79900.0
2011-04-18 15:50:00,49.47,49.5,49.4,49.42,66400.0,39.3405,39.3643,39.2848,39.3007,66400.0
2011-04-18 15:55:00,49.43,49.47,49.42,49.46,148000.0,39.3087,39.3405,39.3007,39.3325,148000.0
2011-04-19 09:30:00,49.48,49.65,49.44,49.48,45800.0,39.3484,39.4836,39.3166,39.3484,45800.0
2011-04-19 09:35:00,49.54,49.72,49.49,49.68,52200.0,39.3961,39.5393,39.3564,39.5075,52200.0
2011-04-19 09:40:00,49.69,49.82,49.67,49.82,39000.0,39.5154,39.6188,39.4995,39.6188,39000.0
2011-04-19 09:45:00,49.79,49.8,49.62,49.64,33800.0,39.5949,39.6029,39.4598,39.4757,33800.0
2011-04-19 09:50:00,49.62,49.71,49.6,49.69,28100.0,39.4598,39.5313,39.4439,39.5154,28100.0
2011-04-19 09:55:00,49.68,49.85,49.66,49.81,36900.0,39.5075,39.6427,39.4916,39.6109,36900.0
2011-04-19 10:00:00,49.8,49.8,49.61,49.76,26700.0,39.6029,39.6029,39.4518,39.5711,26700.0
2011-04-19 10:05:00,49.74,49.9,49.72,49.89,26000.0,39.5552,39.6824,39.5393,39.6745,26000.0
2011-04-19 10:10:00,49.88,50.04,49.88,50.01,41400.0,39.6665,39.7938,39.6665,39.7699,41400.0
2011-04-19 10:15:00,50.03,50.15,50.03,50.14,34900.0,39.7858,39.8812,39.7858,39.8733,34900.0
2011-04-19 10:20:00,50.14,50.25,50.13,50.22,50300.0,39.8733,39.9608,39.8653,39.9369,50300.0
2011-04-19 10:25:00,50.2,50.42,50.14,50.37,61400.0,39.921,40.0959,39.8733,40.0562,61400.0
2011-04-19 10:30:00,50.39,50.39,50.22,50.32,44500.0,40.0721,40.0721,39.9369,40.0164,44500.0
2011-04-19 10:35:00,50.31,50.32,50.13,50.19,29600.0,40.0085,40.0164,39.8653,39.913,29600.0
2011-04-19 10:40:00,50.18,50.19,50.03,50.04,28400.0,39.9051,39.913,39.7858,39.7938,28400.0
2011-04-19 10:45:00,50.04,50.05,49.97,50.02,57200.0,39.7938,39.8017,39.7381,39.7779,57200.0
2011-04-19 10:50:00,50.03,50.04,49.98,49.99,32400.0,39.7858,39.7938,39.746,39.754,32400.0
2011-04-19 10:55:00,49.98,50.01,49.85,49.85,83100.0,39.746,39.7699,39.6427,39.6427,83100.0
2011-04-19 11:00:00,49.86,49.86,49.78,49.83,30200.0,39.6506,39.6506,39.587,39.6268,30200.0
2011-04-19 11:05:00,49.83,49.98,49.83,49.92,39600.0,39.6268,39.746,39.6268,39.6983,39600.0
2011-04-19 11:10:00,49.92,49.94,49.86,49.87,26600.0,39.6983,39.7142,39.6506,39.6586,26600.0
2011-04-19 11:15:00,49.87,49.9,49.82,49.84,16600.0,39.6586,39.6824,39.6188,39.6347,16600.0
2011-04-19 11:20:00,49.82,49.83,49.69,49.7,17600.0,39.6188,39.6268,39.5154,39.5234,17600.0
2011-04-19 11:25:00,49.69,49.71,49.59,49.62,18400.0,39.5154,39.5313,39.4359,39.4598,18400.0
2011-04-19 11:30:00,49.63,49.71,49.62,49.7,16500.0,39.4677,39.5313,39.4598,39.5234,16500.0
2011-04-19 11:35:00,49.7,49.77,49.67,49.76,16800.0,39.5234,39.579,39.4995,39.5711,16800.0
2011-04-19 11:40:00,49.77,49.77,49.7,49.72,16900.0,39.579,39.579,39.5234,39.5393,16900.0
2011-04-19 11:45:00,49.71,49.74,49.7,49.72,13900.0,39.5313,39.5552,39.5234,39.5393,13900.0
2011-04-19 11:50:00,49.72,49.84,49.72,49.79,19300.0,39.5393,39.6347,39.5393,39.5949,19300.0
2011-04-19 11:55:00,49.79,49.82,49.77,49.78,12300.0,39.5949,39.6188,39.579,39.587,12300.0
2011-04-19 12:00:00,49.78,49.79,49.75,49.76,13400.0,39.587,39.5949,39.5631,39.5711,13400.0
2011-04-19 12:05:00,49.75,49.8,49.74,49.8,13600.0,39.5631,39.6029,39.5552,39.6029,13600.0
2011-04-19 12:10:00,49.79,49.84,49.77,49.84,10400.0,39.5949,39.6347,39.579,39.6347,10400.0
2011-04-19 12:15:00,49.82,49.83,49.72,49.73,7700.0,39.6188,39.6268,39.5393,39.5472,7700.0
2011-04-19 12:20:00,49.73,49.78,49.72,49.78,11100.0,39.5472,39.587,39.5393,39.587,11100.0
2011-04-19 12:25:00,49.77,49.84,49.73,49.83,12100.0,39.579,39.6347,39.5472,39.6268,12100.0
2011-04-19 12:30:00,49.83,49.83,49.78,49.8,4800.0,39.6268,39.6268,39.587,39.6029,4800.0
2011-04-19 12:35:00,49.8,49.88,49.79,49.88,10200.0,39.6029,39.6665,39.5949,39.6665,10200.0
2011-04-19 12:40:00,49.86,49.9,49.85,49.88,7100.0,39.6506,39.6824,39.6427,39.6665,7100.0
2011-04-19 12:45:00,49.88,49.94,49.87,49.88,17800.0,39.6665,39.7142,39.6586,39.6665,17800.0
2011-04-19 12:50:00,49.87,49.97,49.87,49.93,17300.0,39.6586,39.7381,39.6586,39.7063,17300.0
2011-04-19 12:55:00,49.93,49.99,49.93,49.98,22400.0,39.7063,39.754,39.7063,39.746,22400.0
2011-04-19 13:00:00,49.97,50.02,49.97,49.99,18800.0,39.7381,39.7779,39.7381,39.754,18800.0
2011-04-19 13:05:00,49.98,50.01,49.94,50.0,17600.0,39.746,39.7699,39.7142,39.7619,17600.0
2011-04-19 13:10:00,50.0,50.01,49.95,50.01,16700.0,39.7619,39.7699,39.7222,39.7699,16700.0
2011-04-19 13:15:00,50.01,50.06,49.99,49.99,6200.0,39.7699,39.8097,39.754,39.754,6200.0
2011-04-19 13:20:00,49.99,50.08,49.99,50.03,14200.0,39.754,39.8256,39.754,39.7858,14200.0
2011-04-19 13:25:00,50.03,50.03,49.98,49.98,6900.0,39.7858,39.7858,39.746,39.746,6900.0
2011-04-19 13:30:00,49.97,49.99,49.95,49.97,13400.0,39.7381,39.754,39.7222,39.7381,13400.0
2011-04-19 13:35:00,49.96,50.05,49.96,50.05,13500.0,39.7301,39.8017,39.7301,39.8017,13500.0
2011-04-19 13:40:00,50.06,50.19,50.06,50.19,29000.0,39.8097,39.913,39.8097,39.913,29000.0
2011-04-19 13:45:00,50.2,50.2,50.12,50.18,22000.0,39.921,39.921,39.8574,39.9051,22000.0
2011-04-19 13:50:00,50.19,50.22,50.14,50.15,35800.0,39.913,39.9369,39.8733,39.8812,35800.0
2011-04-19 13:55:00,50.16,50.21,50.14,50.19,18900.0,39.8892,39.9289,39.8733,39.913,18900.0
2011-04-19 14:00:00,50.18,50.25,50.17,50.2,30500.0,39.9051,39.9608,39.8971,39.921,30500.0
2011-04-19 14:05:00,50.19,50.22,50.18,50.21,15800.0,39.913,39.9369,39.9051,39.9289,15800.0
2011-04-19 14:10:00,50.2,50.24,50.19,50.23,20800.0,39.921,39.9528,39.913,39.9449,20800.0
2011-04-19 14:15:00,50.22,50.24,50.21,50.22,28700.0,39.9369,39.9528,39.9289,39.9369,28700.0
2011-04-19 14:20:00,50.22,50.24,50.18,50.23,31600.0,39.9369,39.9528,39.9051,39.9449,31600.0
2011-04-19 14:25:00,50.23,50.29,50.2,50.29,34300.0,39.9449,39.9926,39.921,39.9926,34300.0
2011-04-19 14:30:00,50.29,50.35,50.24,50.35,74800.0,39.9926,40.0403,39.9528,40.0403,74800.0
2011-04-19 14:35:00,50.35,50.36,50.34,50.34,26800.0,40.0403,40.0482,40.0323,40.0323,26800.0
2011-04-19 14:40:00,50.34,50.4,50.34,50.4,44200.0,40.0323,40.08,40.0323,40.08,44200.0
2011-04-19 14:45:00,50.39,50.47,50.37,50.45,91900.0,40.0721,40.1357,40.0562,40.1198,91900.0
2011-04-19 14:50:00,50.45,50.45,50.38,50.39,42400.0,40.1198,40.1198,40.0641,40.0721,42400.0
2011-04-19 14:55:00,50.39,50.41,50.35,50.39,131300.0,40.0721,40.088,40.0403,40.0721,131300.0
2011-04-19 15:00:00,50.38,50.39,50.37,50.38,55300.0,40.0641,40.0721,40.0562,40.0641,55300.0
2011-04-19 15:05:00,50.37,50.43,50.36,50.41,46900.0,40.0562,40.1039,40.0482,40.088,46900.0
2011-04-19 15:10:00,50.41,50.42,50.34,50.34,37900.0,40.088,40.0959,40.0323,40.0323,37900.0
2011-04-19 15:15:00,50.35,50.36,50.28,50.28,64700.0,40.0403,40.0482,39.9846,39.9846,64700.0
2011-04-19 15:20:00,50.28,50.31,50.25,50.31,42400.0,39.9846,40.0085,39.9608,40.0085,42400.0
2011-04-19 15:25:00,50.31,50.31,50.19,50.23,133300.0,40.0085,40.0085,39.913,39.9449,133300.0
2011-04-19 15:30:00,50.23,50.3,50.21,50.22,141900.0,39.9449,40.0005,39.9289,39.9369,141900.0
2011-04-19 15:35:00,50.21,50.26,50.19,50.2,69500.0,39.9289,39.9687,39.913,39.921,69500.0
2011-04-19 15:40:00,50.2,50.27,50.16,50.24,139600.0,39.921,39.9767,39.8892,39.9528,139600.0
2011-04-19 15:45:00,50.24,50.28,50.16,50.21,180100.0,39.9528,39.9846,39.8892,39.9289,180100.0
2011-04-19 15:50:00,50.2,50.25,50.19,50.19,135300.0,39.921,39.9608,39.913,39.913,135300.0
2011-04-19 15:55:00,50.18,50.24,50.17,50.23,289700.0,39.9051,39.9528,39.8971,39.9449,289700.0
2011-04-20 09:30:00,50.82,50.82,50.23,50.39,72400.0,40.414,40.414,39.9449,40.0721,72400.0
2011-04-20 09:35:00,50.41,50.58,50.41,50.56,26900.0,40.088,40.2232,40.088,40.2073,26900.0
2011-04-20 09:40:00,50.54,50.54,50.3,50.3,35600.0,40.1914,40.1914,40.0005,40.0005,35600.0
2011-04-20 09:45:00,50.29,50.32,50.22,50.23,25700.0,39.9926,40.0164,39.9369,39.9449,25700.0
2011-04-20 09:50:00,50.24,50.28,50.19,50.27,27900.0,39.9528,39.9846,39.913,39.9767,27900.0
2011-04-20 09:55:00,50.28,50.59,50.28,50.55,59600.0,39.9846,40.2311,39.9846,40.1993,59600.0
2011-04-20 10:00:00,50.54,50.73,50.52,50.61,56800.0,40.1914,40.3425,40.1755,40.247,56800.0
2011-04-20 10:05:00,50.63,50.67,50.54,50.55,19800.0,40.2629,40.2948,40.1914,40.1993,19800.0
2011-04-20 10:10:00,50.54,50.62,50.51,50.58,16000.0,40.1914,40.255,40.1675,40.2232,16000.0
2011-04-20 10:15:00,50.58,50.75,50.58,50.73,46400.0,40.2232,40.3584,40.2232,40.3425,46400.0
2011-04-20 10:20:00,50.73,50.82,50.73,50.81,47900.0,40.3425,40.414,40.3425,40.4061,47900.0
2011-04-20 10:25:00,50.8,50.83,50.77,50.82,66700.0,40.3981,40.422,40.3743,40.414,66700.0
2011-04-20 10:30:00,50.8,50.83,50.79,50.8,39000.0,40.3981,40.422,40.3902,40.3981,39000.0
2011-04-20 10:35:00,50.81,50.82,50.8,50.82,23400.0,40.4061,40.414,40.3981,40.414,23400.0
2011-04-20 10:40:00,50.82,50.83,50.79,50.81,14000.0,40.414,40.422,40.3902,40.4061,14000.0
2011-04-20 10:45:00,50.81,50.88,50.8,50.88,28900.0,40.4061,40.4618,40.3981,40.4618,28900.0
2011-04-20 10:50:00,50.87,50.87,50.8,50.8,22700.0,40.4538,40.4538,40.3981,40.3981,22700.0
2011-04-20 10:55:00,50.8,50.87,50.79,50.86,80400.0,40.3981,40.4538,40.3902,40.4459,80400.0
2011-04-20 11:00:00,50.86,50.87,50.81,50.81,15500.0,40.4459,40.4538,40.4061,40.4061,15500.0
2011-04-20 11:05:00,50.81,50.84,50.73,50.73,50700.0,40.4061,40.4299,40.3425,40.3425,50700.0
2011-04-20 11:10:00,50.74,50.77,50.69,50.73,37400.0,40.3504,40.3743,40.3107,40.3425,37400.0
2011-04-20 11:15:00,50.73,50.77,50.7,50.77,39700.0,40.3425,40.3743,40.3186,40.3743,39700.0
2011-04-20 11:20:00,50.77,50.77,50.7,50.74,31000.0,40.3743,40.3743,40.3186,40.3504,31000.0
2011-04-20 11:25:00,50.75,50.75,50.7,50.74,17500.0,40.3584,40.3584,40.3186,40.3504,17500.0
2011-04-20 11:30:00,50.73,50.74,50.7,50.72,17500.0,40.3425,40.3504,40.3186,40.3345,17500.0
2011-04-20 11:35:00,50.72,50.73,50.68,50.7,54800.0,40.3345,40.3425,40.3027,40.3186,54800.0
2011-04-20 11:40:00,50.69,50.72,50.69,50.7,20600.0,40.3107,40.3345,40.3107,40.3186,20600.0
2011-04-20 11:45:00,50.69,50.73,50.69,50.72,17300.0,40.3107,40.3425,40.3107,40.3345,17300.0
2011-04-20 11:50:00,50.71,50.75,50.68,50.73,26600.0,40.3266,40.3584,40.3027,40.3425,26600.0
2011-04-20 11:55:00,50.74,50.75,50.69,50.71,17700.0,40.3504,40.3584,40.3107,40.3266,17700.0
2011-04-20 12:00:00,50.71,50.79,50.68,50.78,32800.0,40.3266,40.3902,40.3027,40.3822,32800.0
2011-04-20 12:05:00,50.79,50.79,50.7,50.7,18200.0,40.3902,40.3902,40.3186,40.3186,18200.0
2011-04-20 12:10:00,50.7,50.71,50.67,50.7,25600.0,40.3186,40.3266,40.2948,40.3186,25600.0
2011-04-20 12:15:00,50.71,50.74,50.67,50.74,37800.0,40.3266,40.3504,40.2948,40.3504,37800.0
2011-04-20 12:20:00,50.73,50.73,50.66,50.73,15700.0,40.3425,40.3425,40.2868,40.3425,15700.0
2011-04-20 12:25:00,50.73,50.74,50.61,50.63,11900.0,40.3425,40.3504,40.247,40.2629,11900.0
2011-04-20 12:30:00,50.63,50.66,50.59,50.59,18500.0,40.2629,40.2868,40.2311,40.2311,18500.0
2011-04-20 12:35:00,50.6,50.62,50.53,50.56,21800.0,40.2391,40.255,40.1834,40.2073,21800.0
2011-04-20 12:40:00,50.56,50.6,50.53,50.54,17300.0,40.2073,40.2391,40.1834,40.1914,17300.0
2011-04-20 12:45:00,50.53,50.55,50.5,50.51,24800.0,40.1834,40.1993,40.1596,40.1675,24800.0
2011-04-20 12:50:00,50.52,50.53,50.46,50.47,22100.0,40.1755,40.1834,40.1278,40.1357,22100.0
2011-04-20 12:55:00,50.47,50.53,50.46,50.52,14800.0,40.1357,40.1834,40.1278,40.1755,14800.0
2011-04-20 13:00:00,50.52,50.54,50.49,50.54,36200.0,40.1755,40.1914,40.1516,40.1914,36200.0
2011-04-20 13:05:00,50.53,50.61,50.52,50.59,19600.0,40.1834,40.247,40.1755,40.2311,19600.0
2011-04-20 13:10:00,50.59,50.59,50.5,50.5,13800.0,40.2311,40.2311,40.1596,40.1596,13800.0
2011-04-20 13:15:00,50.5,50.55,50.5,50.51,27400.0,40.1596,40.1993,40.1596,40.1675,27400.0
2011-04-20 13:20:00,50.51,50.54,50.51,50.52,27500.0,40.1675,40.1914,40.1675,40.1755,27500.0
2011-04-20 13:25:00,50.52,50.57,50.52,50.54,28400.0,40.1755,40.2152,40.1755,40.1914,28400.0
2011-04-20 13:30:00,50.53,50.54,50.49,50.51,25000.0,40.1834,40.1914,40.1516,40.1675,25000.0
2011-04-20 13:35:00,50.51,50.53,50.49,50.52,30400.0,40.1675,40.1834,40.1516,40.1755,30400.0
2011-04-20 13:40:00,50.52,50.53,50.5,50.52,19600.0,40.1755,40.1834,40.1596,40.1755,19600.0
2011-04-20 13:45:00,50.52,50.53,50.48,50.53,29800.0,40.1755,40.1834,40.1437,40.1834,29800.0
2011-04-20 13:50:00,50.53,50.6,50.53,50.58,59000.0,40.1834,40.2391,40.1834,40.2232,59000.0
2011-04-20 13:55:00,50.58,50.6,50.56,50.57,51900.0,40.2232,40.2391,40.2073,40.2152,51900.0
2011-04-20 14:00:00,50.57,50.57,50.52,50.52,17400.0,40.2152,40.2152,40.1755,40.1755,17400.0
2011-04-20 14:05:00,50.52,50.52,50.45,50.48,81800.0,40.1755,40.1755,40.1198,40.1437,81800.0
2011-04-20 14:10:00,50.47,50.51,50.42,50.42,48300.0,40.1357,40.1675,40.0959,40.0959,48300.0
2011-04-20 14:15:00,50.42,50.45,50.4,50.44,19400.0,40.0959,40.1198,40.08,40.1119,19400.0
2011-04-20 14:20:00,50.45,50.45,50.31,50.32,24400.0,40.1198,40.1198,40.0085,40.0164,24400.0
2011-04-20 14:25:00,50.32,50.34,50.27,50.29,27200.0,40.0164,40.0323,39.9767,39.9926,27200.0
2011-04-20 14:30:00,50.29,50.41,50.29,50.41,17100.0,39.9926,40.088,39.9926,40.088,17100.0
2011-04-20 14:35:00,50.41,50.46,50.41,50.44,17300.0,40.088,40.1278,40.088,40.1119,17300.0
2011-04-20 14:40:00,50.45,50.45,50.41,50.41,21400.0,40.1198,40.1198,40.088,40.088,21400.0
2011-04-20 14:45:00,50.4,50.43,50.39,50.42,22100.0,40.08,40.1039,40.0721,40.0959,22100.0
2011-04-20 14:50:00,50.42,50.46,50.39,50.45,18200.0,40.0959,40.1278,40.0721,40.1198,18200.0
2011-04-20 14:55:00,50.45,50.46,50.34,50.41,33200.0,40.1198,40.1278,40.0323,40.088,33200.0
2011-04-20 15:00:00,50.41,50.44,50.39,50.4,36900.0,40.088,40.1119,40.0721,40.08,36900.0
2011-04-20 15:05:00,50.41,50.41,50.3,50.32,41400.0,40.088,40.088,40.0005,40.0164,41400.0
2011-04-20 15:10:00,50.32,50.37,50.31,50.34,24200.0,40.0164,40.0562,40.0085,40.0323,24200.0
2011-04-20 15:15:00,50.34,50.34,50.26,50.29,79600.0,40.0323,40.0323,39.9687,39.9926,79600.0
2011-04-20 15:20:00,50.29,50.29,50.2,50.27,51600.0,39.9926,39.9926,39.921,39.9767,51600.0
2011-04-20 15:25:00,50.28,50.45,50.28,50.44,65200.0,39.9846,40.1198,39.9846,40.1119,65200.0
2011-04-20 15:30:00,50.44,50.5,50.43,50.49,33700.0,40.1119,40.1596,40.1039,40.1516,33700.0
2011-04-20 15:35:00,50.5,50.54,50.47,50.54,52400.0,40.1596,40.1914,40.1357,40.1914,52400.0
2011-04-20 15:40:00,50.55,50.68,50.55,50.68,77400.0,40.1993,40.3027,40.1993,40.3027,77400.0
2011-04-20 15:45:00,50.67,50.68,50.6,50.61,90700.0,40.2948,40.3027,40.2391,40.247,90700.0
2011-04-20 15:50:00,50.61,50.68,50.58,50.59,122300.0,40.247,40.3027,40.2232,40.2311,122300.0
2011-04-20 15:55:00,50.6,50.61,50.51,50.54,185500.0,40.2391,40.247,40.1675,40.1914,185500.0
2011-04-21 09:30:00,51.43,52.19,51.42,52.11,283800.0,40.8991,41.5035,40.8912,41.4399,283800.0
2011-04-21 09:35:00,52.12,52.33,52.0,52.05,312900.0,41.4479,41.6149,41.3524,41.3922,312900.0
2011-04-21 09:40:00,52.02,52.15,51.93,52.11,220300.0,41.3683,41.4717,41.2968,41.4399,220300.0
2011-04-21 09:45:00,52.1,52.32,52.02,52.1,157300.0,41.4319,41.6069,41.3683,41.4319,157300.0
2011-04-21 09:50:00,52.1,52.45,52.09,52.43,245000.0,41.4319,41.7103,41.424,41.6944,245000.0
2011-04-21 09:55:00,52.43,52.57,52.43,52.53,140000.0,41.6944,41.8057,41.6944,41.7739,140000.0
2011-04-21 10:00:00,52.52,52.52,52.17,52.22,128900.0,41.7659,41.7659,41.4876,41.5274,128900.0
2011-04-21 10:05:00,52.22,52.5,52.19,52.44,77600.0,41.5274,41.75,41.5035,41.7023,77600.0
2011-04-21 10:10:00,52.45,52.48,52.38,52.4,246900.0,41.7103,41.7341,41.6546,41.6705,246900.0
2011-04-21 10:15:00,52.4,52.47,52.35,52.44,92200.0,41.6705,41.7262,41.6308,41.7023,92200.0
2011-04-21 10:20:00,52.45,52.77,52.44,52.68,200300.0,41.7103,41.9648,41.7023,41.8932,200300.0
2011-04-21 10:25:00,52.67,52.72,52.57,52.65,70700.0,41.8852,41.925,41.8057,41.8693,70700.0
2011-04-21 10:30:00,52.65,52.79,52.64,52.76,86700.0,41.8693,41.9807,41.8614,41.9568,86700.0
2011-04-21 10:35:00,52.77,53.67,52.76,53.12,364100.0,41.9648,42.6805,41.9568,42.2431,364100.0
2011-04-21 10:40:00,53.1,53.13,52.9,52.99,192500.0,42.2272,42.251,42.0681,42.1397,192500.0
2011-04-21 10:45:00,53.0,53.13,52.93,53.02,104400.0,42.1477,42.251,42.092,42.1636,104400.0
2011-04-21 10:50:00,53.01,53.04,52.92,52.96,79300.0,42.1556,42.1795,42.084,42.1159,79300.0
2011-04-21 10:55:00,52.96,53.01,52.82,53.01,85300.0,42.1159,42.1556,42.0045,42.1556,85300.0
2011-04-21 11:00:00,53.03,53.09,52.99,53.0,48300.0,42.1715,42.2192,42.1397,42.1477,48300.0
2011-04-21 11:05:00,53.0,53.04,52.92,53.04,53600.0,42.1477,42.1795,42.084,42.1795,53600.0
2011-04-21 11:10:00,53.04,53.07,52.98,53.0,61500.0,42.1795,42.2033,42.1318,42.1477,61500.0
2011-04-21 11:15:00,53.0,53.01,52.97,53.0,38900.0,42.1477,42.1556,42.1238,42.1477,38900.0
2011-04-21 11:20:00,52.99,53.02,52.93,52.99,50100.0,42.1397,42.1636,42.092,42.1397,50100.0
2011-04-21 11:25:00,53.0,53.02,52.98,53.01,155500.0,42.1477,42.1636,42.1318,42.1556,155500.0
2011-04-21 11:30:00,53.01,53.09,52.99,53.0,123600.0,42.1556,42.2192,42.1397,42.1477,123600.0
2011-04-21 11:35:00,53.0,53.0,52.99,52.99,54300.0,42.1477,42.1477,42.1397,42.1397,54300.0
2011-04-21 11:40:00,52.99,53.0,52.99,53.0,63500.0,42.1397,42.1477,42.1397,42.1477,63500.0
2011-04-21 11:45:00,53.0,53.0,52.96,52.98,48800.0,42.1477,42.1477,42.1159,42.1318,48800.0
2011-04-21 11:50:00,52.98,53.0,52.98,52.98,44200.0,42.1318,42.1477,42.1318,42.1318,44200.0
2011-04-21 11:55:00,52.98,52.99,52.98,52.99,32300.0,42.1318,42.1397,42.1318,42.1397,32300.0
2011-04-21 12:00:00,52.98,53.0,52.98,52.98,29100.0,42.1318,42.1477,42.1318,42.1318,29100.0
2011-04-21 12:05:00,52.98,52.99,52.98,52.99,21500.0,42.1318,42.1397,42.1318,42.1397,21500.0
2011-04-21 12:10:00,52.99,52.99,52.83,52.87,92400.0,42.1397,42.1397,42.0125,42.0443,92400.0
2011-04-21 12:15:00,52.86,52.89,52.7,52.89,58900.0,42.0363,42.0602,41.9091,42.0602,58900.0
2011-04-21 12:20:00,52.91,52.95,52.88,52.9,168500.0,42.0761,42.1079,42.0522,42.0681,168500.0
2011-04-21 12:25:00,52.91,52.96,52.91,52.95,124200.0,42.0761,42.1159,42.0761,42.1079,124200.0
2011-04-21 12:30:00,52.95,53.05,52.94,53.05,46500.0,42.1079,42.1874,42.0999,42.1874,46500.0
2011-04-21 12:35:00,53.05,53.18,53.03,53.17,58800.0,42.1874,42.2908,42.1715,42.2829,58800.0
2011-04-21 12:40:00,53.17,53.32,53.16,53.32,83100.0,42.2829,42.4021,42.2749,42.4021,83100.0
2011-04-21 12:45:00,53.3,53.49,53.3,53.48,113400.0,42.3862,42.5373,42.3862,42.5294,113400.0
2011-04-21 12:50:00,53.49,53.49,53.45,53.48,61800.0,42.5373,42.5373,42.5055,42.5294,61800.0
2011-04-21 12:55:00,53.48,53.49,53.41,53.49,79100.0,42.5294,42.5373,42.4737,42.5373,79100.0
2011-04-21 13:00:00,53.48,53.49,53.48,53.48,40200.0,42.5294,42.5373,42.5294,42.5294,40200.0
2011-04-21 13:05:00,53.48,53.54,53.36,53.41,226500.0,42.5294,42.5771,42.4339,42.4737,226500.0
2011-04-21 13:10:00,53.41,53.54,53.4,53.46,86200.0,42.4737,42.5771,42.4658,42.5135,86200.0
2011-04-21 13:15:00,53.46,53.54,53.45,53.53,70100.0,42.5135,42.5771,42.5055,42.5691,70100.0
2011-04-21 13:20:00,53.53,53.63,53.28,53.33,77700.0,42.5691,42.6487,42.3703,42.4101,77700.0
2011-04-21 13:25:00,53.33,53.57,53.27,53.53,45600.0,42.4101,42.6009,42.3624,42.5691,45600.0
2011-04-21 13:30:00,53.52,53.57,53.38,53.49,57300.0,42.5612,42.6009,42.4499,42.5373,57300.0
2011-04-21 13:35:00,53.51,53.64,53.51,53.58,59900.0,42.5532,42.6566,42.5532,42.6089,59900.0
2011-04-21 13:40:00,53.57,53.65,53.53,53.59,37500.0,42.6009,42.6646,42.5691,42.6169,37500.0
2011-04-21 13:45:00,53.58,53.59,53.48,53.55,55300.0,42.6089,42.6169,42.5294,42.585,55300.0
2011-04-21 13:50:00,53.54,53.55,53.49,53.5,48800.0,42.5771,42.585,42.5373,42.5453,48800.0
2011-04-21 13:55:00,53.5,53.59,53.37,53.56,58800.0,42.5453,42.6169,42.4419,42.593,58800.0
2011-04-21 14:00:00,53.57,53.7,53.57,53.64,83000.0,42.6009,42.7043,42.6009,42.6566,83000.0
2011-04-21 14:05:00,53.64,53.65,53.48,53.62,62800.0,42.6566,42.6646,42.5294,42.6407,62800.0
2011-04-21 14:10:00,53.62,53.75,53.61,53.74,109200.0,42.6407,42.7441,42.6328,42.7361,109200.0
2011-04-21 14:15:00,53.73,53.74,53.67,53.72,205500.0,42.7282,42.7361,42.6805,42.7202,205500.0
2011-04-21 14:20:00,53.71,53.82,53.7,53.82,131000.0,42.7123,42.7998,42.7043,42.7998,131000.0
2011-04-21 14:25:00,53.81,53.83,53.69,53.7,84600.0,42.7918,42.8077,42.6964,42.7043,84600.0
2011-04-21 14:30:00,53.7,53.71,53.58,53.59,90800.0,42.7043,42.7123,42.6089,42.6169,90800.0
2011-04-21 14:35:00,53.58,53.66,53.55,53.6,72900.0,42.6089,42.6725,42.585,42.6248,72900.0
2011-04-21 14:40:00,53.61,53.62,53.56,53.56,56000.0,42.6328,42.6407,42.593,42.593,56000.0
2011-04-21 14:45:00,53.56,53.6,53.51,53.54,55700.0,42.593,42.6248,42.5532,42.5771,55700.0
2011-04-21 14:50:00,53.54,53.6,53.47,53.48,56300.0,42.5771,42.6248,42.5214,42.5294,56300.0
2011-04-21 14:55:00,53.48,53.49,53.44,53.49,44100.0,42.5294,42.5373,42.4976,42.5373,44100.0
2011-04-21 15:00:00,53.49,53.6,53.49,53.59,65000.0,42.5373,42.6248,42.5373,42.6169,65000.0
2011-04-21 15:05:00,53.59,53.66,53.54,53.65,126100.0,42.6169,42.6725,42.5771,42.6646,126100.0
2011-04-21 15:10:00,53.65,53.7,53.64,53.65,90400.0,42.6646,42.7043,42.6566,42.6646,90400.0
2011-04-21 15:15:00,53.65,53.7,53.64,53.64,83100.0,42.6646,42.7043,42.6566,42.6566,83100.0
2011-04-21 15:20:00,53.64,53.64,53.54,53.58,83200.0,42.6566,42.6566,42.5771,42.6089,83200.0
2011-04-21 15:25:00,53.58,53.61,53.54,53.55,76800.0,42.6089,42.6328,42.5771,42.585,76800.0
2011-04-21 15:30:00,53.55,53.56,53.47,53.53,126500.0,42.585,42.593,42.5214,42.5691,126500.0
2011-04-21 15:35:00,53.52,53.54,53.28,53.28,138800.0,42.5612,42.5771,42.3703,42.3703,138800.0
2011-04-21 15:40:00,53.29,53.56,53.28,53.46,196800.0,42.3783,42.593,42.3703,42.5135,196800.0
2011-04-21 15:45:00,53.46,53.53,53.35,53.39,230600.0,42.5135,42.5691,42.426,42.4578,230600.0
2011-04-21 15:50:00,53.38,53.41,53.23,53.25,230000.0,42.4499,42.4737,42.3306,42.3465,230000.0
2011-04-21 15:55:00,53.26,53.34,53.15,53.26,335500.0,42.3544,42.418,42.2669,42.3544,335500.0
2011-04-25 09:30:00,53.4,53.5,53.03,53.21,206400.0,42.4658,42.5453,42.1715,42.3147,206400.0
2011-04-25 09:35:00,53.22,53.29,53.08,53.26,36800.0,42.3226,42.3783,42.2113,42.3544,36800.0
2011-04-25 09:40:00,53.27,53.32,53.08,53.2,51900.0,42.3624,42.4021,42.2113,42.3067,51900.0
2011-04-25 09:45:00,53.19,53.57,53.19,53.54,46600.0,42.2988,42.6009,42.2988,42.5771,46600.0
2011-04-25 09:50:00,53.55,53.56,53.35,53.54,69500.0,42.585,42.593,42.426,42.5771,69500.0
2011-04-25 09:55:00,53.54,53.85,53.54,53.78,68800.0,42.5771,42.8236,42.5771,42.7679,68800.0
2011-04-25 10:00:00,53.78,53.96,53.78,53.79,62600.0,42.7679,42.9111,42.7679,42.7759,62600.0
2011-04-25 10:05:00,53.78,53.82,53.68,53.82,72900.0,42.7679,42.7998,42.6884,42.7998,72900.0
2011-04-25 10:10:00,53.82,54.06,53.82,53.89,79700.0,42.7998,42.9906,42.7998,42.8554,79700.0
2011-04-25 10:15:00,53.89,54.16,53.89,54.16,70000.0,42.8554,43.0701,42.8554,43.0701,70000.0
2011-04-25 10:20:00,54.16,54.2,53.9,54.07,118800.0,43.0701,43.1019,42.8634,42.9986,118800.0
2011-04-25 10:25:00,54.07,54.2,54.04,54.13,80200.0,42.9986,43.1019,42.9747,43.0463,80200.0
2011-04-25 10:30:00,54.14,54.17,53.98,54.01,46200.0,43.0542,43.0781,42.927,42.9509,46200.0
2011-04-25 10:35:00,54.01,54.15,53.98,54.14,78100.0,42.9509,43.0622,42.927,43.0542,78100.0
2011-04-25 10:40:00,54.15,54.2,53.86,54.09,64700.0,43.0622,43.1019,42.8316,43.0145,64700.0
2011-04-25 10:45:00,54.1,54.18,54.1,54.18,317900.0,43.0224,43.086,43.0224,43.086,317900.0
2011-04-25 10:50:00,54.18,54.32,54.0,54.0,98800.0,43.086,43.1974,42.9429,42.9429,98800.0
2011-04-25 10:55:00,54.0,54.0,53.85,53.9,64600.0,42.9429,42.9429,42.8236,42.8634,64600.0
2011-04-25 11:00:00,53.9,54.01,53.85,53.91,47200.0,42.8634,42.9509,42.8236,42.8713,47200.0
2011-04-25 11:05:00,53.91,54.02,53.85,53.86,29600.0,42.8713,42.9588,42.8236,42.8316,29600.0
2011-04-25 11:10:00,53.86,53.91,53.85,53.87,16500.0,42.8316,42.8713,42.8236,42.8395,16500.0
2011-04-25 11:15:00,53.88,53.93,53.84,53.93,28600.0,42.8475,42.8872,42.8157,42.8872,28600.0
2011-04-25 11:20:00,53.92,54.02,53.9,54.0,23300.0,42.8793,42.9588,42.8634,42.9429,23300.0
2011-04-25 11:25:00,54.01,54.17,54.01,54.15,42900.0,42.9509,43.0781,42.9509,43.0622,42900.0
2011-04-25 11:30:00,54.15,54.17,54.02,54.04,66100.0,43.0622,43.0781,42.9588,42.9747,66100.0
2011-04-25 11:35:00,54.03,54.09,54.03,54.09,22100.0,42.9668,43.0145,42.9668,43.0145,22100.0
2011-04-25 11:40:00,54.09,54.13,54.01,54.02,23900.0,43.0145,43.0463,42.9509,42.9588,23900.0
2011-04-25 11:45:00,54.01,54.03,53.99,54.03,20900.0,42.9509,42.9668,42.9349,42.9668,20900.0
2011-04-25 11:50:00,54.03,54.12,54.02,54.12,29600.0,42.9668,43.0383,42.9588,43.0383,29600.0
2011-04-25 11:55:00,54.13,54.18,54.05,54.1,43100.0,43.0463,43.086,42.9827,43.0224,43100.0
2011-04-25 12:00:00,54.11,54.13,53.96,54.03,86000.0,43.0304,43.0463,42.9111,42.9668,86000.0
2011-04-25 12:05:00,54.03,54.04,53.97,54.04,14200.0,42.9668,42.9747,42.919,42.9747,14200.0
2011-04-25 12:10:00,54.04,54.15,54.04,54.15,16700.0,42.9747,43.0622,42.9747,43.0622,16700.0
2011-04-25 12:15:00,54.15,54.18,54.15,54.18,33900.0,43.0622,43.086,43.0622,43.086,33900.0
2011-04-25 12:20:00,54.18,54.18,54.06,54.09,58200.0,43.086,43.086,42.9906,43.0145,58200.0
2011-04-25 12:25:00,54.09,54.1,54.03,54.06,15500.0,43.0145,43.0224,42.9668,42.9906,15500.0
2011-04-25 12:30:00,54.06,54.08,54.04,54.06,34200.0,42.9906,43.0065,42.9747,42.9906,34200.0
2011-04-25 12:35:00,54.07,54.11,54.01,54.03,23900.0,42.9986,43.0304,42.9509,42.9668,23900.0
2011-04-25 12:40:00,54.03,54.06,54.0,54.02,44800.0,42.9668,42.9906,42.9429,42.9588,44800.0
2011-04-25 12:45:00,54.02,54.16,54.02,54.15,14700.0,42.9588,43.0701,42.9588,43.0622,14700.0
2011-04-25 12:50:00,54.15,54.25,54.12,54.14,60500.0,43.0622,43.1417,43.0383,43.0542,60500.0
2011-04-25 12:55:00,54.15,54.18,54.07,54.11,20200.0,43.0622,43.086,42.9986,43.0304,20200.0
2011-04-25 13:00:00,54.1,54.12,54.01,54.02,22600.0,43.0224,43.0383,42.9509,42.9588,22600.0
2011-04-25 13:05:00,54.02,54.02,53.85,53.92,41900.0,42.9588,42.9588,42.8236,42.8793,41900.0
2011-04-25 13:10:00,53.93,53.97,53.86,53.89,25500.0,42.8872,42.919,42.8316,42.8554,25500.0
2011-04-25 13:15:00,53.89,53.96,53.86,53.95,20300.0,42.8554,42.9111,42.8316,42.9031,20300.0
2011-04-25 13:20:00,53.95,53.97,53.9,53.91,55200.0,42.9031,42.919,42.8634,42.8713,55200.0
2011-04-25 13:25:00,53.91,53.91,53.9,53.91,13800.0,42.8713,42.8713,42.8634,42.8713,13800.0
2011-04-25 13:30:00,53.9,53.98,53.9,53.94,65800.0,42.8634,42.927,42.8634,42.8952,65800.0
2011-04-25 13:35:00,53.94,54.0,53.91,53.95,33500.0,42.8952,42.9429,42.8713,42.9031,33500.0
2011-04-25 13:40:00,53.96,53.98,53.91,53.94,27300.0,42.9111,42.927,42.8713,42.8952,27300.0
2011-04-25 13:45:00,53.95,53.95,53.88,53.91,33200.0,42.9031,42.9031,42.8475,42.8713,33200.0
2011-04-25 13:50:00,53.91,53.92,53.86,53.92,37400.0,42.8713,42.8793,42.8316,42.8793,37400.0
2011-04-25 13:55:00,53.92,53.96,53.91,53.94,37600.0,42.8793,42.9111,42.8713,42.8952,37600.0
2011-04-25 14:00:00,53.95,53.99,53.94,53.99,37000.0,42.9031,42.9349,42.8952,42.9349,37000.0
2011-04-25 14:05:00,53.99,54.03,53.97,54.0,20200.0,42.9349,42.9668,42.919,42.9429,20200.0
2011-04-25 14:10:00,53.99,54.02,53.93,53.94,24700.0,42.9349,42.9588,42.8872,42.8952,24700.0
2011-04-25 14:15:00,53.93,54.02,53.93,53.94,26300.0,42.8872,42.9588,42.8872,42.8952,26300.0
2011-04-25 14:20:00,53.93,53.98,53.93,53.97,17000.0,42.8872,42.927,42.8872,42.919,17000.0
2011-04-25 14:25:00,53.98,53.99,53.94,53.95,30600.0,42.927,42.9349,42.8952,42.9031,30600.0
2011-04-25 14:30:00,53.95,53.98,53.9,53.91,24800.0,42.9031,42.927,42.8634,42.8713,24800.0
2011-04-25 14:35:00,53.9,53.97,53.9,53.97,34500.0,42.8634,42.919,42.8634,42.919,34500.0
2011-04-25 14:40:00,53.97,54.04,53.97,54.03,31500.0,42.919,42.9747,42.919,42.9668,31500.0
2011-04-25 14:45:00,54.04,54.12,54.03,54.1,40100.0,42.9747,43.0383,42.9668,43.0224,40100.0
2011-04-25 14:50:00,54.1,54.24,54.1,54.23,54300.0,43.0224,43.1338,43.0224,43.1258,54300.0
2011-04-25 14:55:00,54.23,54.27,54.16,54.18,43600.0,43.1258,43.1576,43.0701,43.086,43600.0
2011-04-25 15:00:00,54.17,54.26,54.17,54.25,85800.0,43.0781,43.1497,43.0781,43.1417,85800.0
2011-04-25 15:05:00,54.25,54.26,54.14,54.17,42600.0,43.1417,43.1497,43.0542,43.0781,42600.0
2011-04-25 15:10:00,54.17,54.22,54.15,54.16,62900.0,43.0781,43.1179,43.0622,43.0701,62900.0
2011-04-25 15:15:00,54.16,54.23,54.15,54.21,52200.0,43.0701,43.1258,43.0622,43.1099,52200.0
2011-04-25 15:20:00,54.22,54.26,54.08,54.11,104100.0,43.1179,43.1497,43.0065,43.0304,104100.0
2011-04-25 15:25:00,54.12,54.26,54.11,54.26,55400.0,43.0383,43.1497,43.0304,43.1497,55400.0
2011-04-25 15:30:00,54.26,54.3,54.22,54.24,91700.0,43.1497,43.1815,43.1179,43.1338,91700.0
2011-04-25 15:35:00,54.24,54.32,54.23,54.25,60200.0,43.1338,43.1974,43.1258,43.1417,60200.0
2011-04-25 15:40:00,54.25,54.42,54.24,54.3,166300.0,43.1417,43.2769,43.1338,43.1815,166300.0
2011-04-25 15:45:00,54.3,54.44,54.28,54.44,157700.0,43.1815,43.2928,43.1656,43.2928,157700.0
2011-04-25 15:50:00,54.45,54.49,54.42,54.46,267800.0,43.3008,43.3326,43.2769,43.3087,267800.0
2011-04-25 15:55:00,54.46,54.47,54.42,54.44,247000.0,43.3087,43.3167,43.2769,43.2928,247000.0
2011-04-26 09:30:00,54.79,54.79,54.15,54.29,151400.0,43.5711,43.5711,43.0622,43.1735,151400.0
2011-04-26 09:35:00,54.3,54.4,54.13,54.14,42500.0,43.1815,43.261,43.0463,43.0542,42500.0
2011-04-26 09:40:00,54.13,54.13,53.89,53.96,108900.0,43.0463,43.0463,42.8554,42.9111,108900.0
2011-04-26 09:45:00,53.97,54.12,53.91,54.09,108900.0,42.919,43.0383,42.8713,43.0145,108900.0
2011-04-26 09:50:00,54.09,54.09,53.87,54.0,161300.0,43.0145,43.0145,42.8395,42.9429,161300.0
2011-04-26 09:55:00,54.0,54.0,53.89,53.95,42200.0,42.9429,42.9429,42.8554,42.9031,42200.0
2011-04-26 10:00:00,53.95,54.09,53.92,53.92,57600.0,42.9031,43.0145,42.8793,42.8793,57600.0
2011-04-26 10:05:00,53.92,53.97,53.81,53.84,46600.0,42.8793,42.919,42.7918,42.8157,46600.0
2011-04-26 10:10:00,53.8,53.92,53.8,53.83,25000.0,42.7839,42.8793,42.7839,42.8077,25000.0
2011-04-26 10:15:00,53.85,53.88,53.83,53.84,30600.0,42.8236,42.8475,42.8077,42.8157,30600.0
2011-04-26 10:20:00,53.82,53.96,53.82,53.94,28200.0,42.7998,42.9111,42.7998,42.8952,28200.0
2011-04-26 10:25:00,53.96,54.05,53.94,54.04,41600.0,42.9111,42.9827,42.8952,42.9747,41600.0
2011-04-26 10:30:00,54.04,54.19,54.0,54.18,65700.0,42.9747,43.094,42.9429,43.086,65700.0
2011-04-26 10:35:00,54.19,54.31,54.13,54.14,46600.0,43.094,43.1894,43.0463,43.0542,46600.0
2011-04-26 10:40:00,54.13,54.29,54.12,54.27,28100.0,43.0463,43.1735,43.0383,43.1576,28100.0
2011-04-26 10:45:00,54.27,54.4,54.26,54.32,44600.0,43.1576,43.261,43.1497,43.1974,44600.0
2011-04-26 10:50:00,54.32,54.36,54.28,54.33,19300.0,43.1974,43.2292,43.1656,43.2053,19300.0
2011-04-26 10:55:00,54.32,54.35,54.29,54.34,17700.0,43.1974,43.2212,43.1735,43.2133,17700.0
2011-04-26 11:00:00,54.34,54.42,54.31,54.42,129600.0,43.2133,43.2769,43.1894,43.2769,129600.0
2011-04-26 11:05:00,54.42,54.46,54.38,54.38,34200.0,43.2769,43.3087,43.2451,43.2451,34200.0
2011-04-26 11:10:00,54.39,54.46,54.38,54.44,22800.0,43.253,43.3087,43.2451,43.2928,22800.0
2011-04-26 11:15:00,54.44,54.48,54.4,54.48,22800.0,43.2928,43.3246,43.261,43.3246,22800.0
2011-04-26 11:20:00,54.47,54.65,54.47,54.61,87800.0,43.3167,43.4598,43.3167,43.428,87800.0
2011-04-26 11:25:00,54.61,54.67,54.61,54.61,45400.0,43.428,43.4757,43.428,43.428,45400.0
2011-04-26 11:30:00,54.62,54.66,54.59,54.59,25400.0,43.4359,43.4678,43.4121,43.4121,25400.0
2011-04-26 11:35:00,54.58,54.6,54.57,54.58,15200.0,43.4041,43.42,43.3962,43.4041,15200.0
2011-04-26 11:40:00,54.59,54.61,54.55,54.58,30500.0,43.4121,43.428,43.3803,43.4041,30500.0
2011-04-26 11:45:00,54.58,54.66,54.58,54.65,37000.0,43.4041,43.4678,43.4041,43.4598,37000.0
2011-04-26 11:50:00,54.65,54.7,54.65,54.69,47800.0,43.4598,43.4996,43.4598,43.4916,47800.0
2011-04-26 11:55:00,54.69,54.7,54.66,54.7,31800.0,43.4916,43.4996,43.4678,43.4996,31800.0
2011-04-26 12:00:00,54.69,54.75,54.66,54.74,90900.0,43.4916,43.5393,43.4678,43.5314,90900.0
2011-04-26 12:05:00,54.73,54.74,54.66,54.67,22300.0,43.5234,43.5314,43.4678,43.4757,22300.0
2011-04-26 12:10:00,54.67,54.7,54.62,54.62,23800.0,43.4757,43.4996,43.4359,43.4359,23800.0
2011-04-26 12:15:00,54.62,54.62,54.53,54.55,18400.0,43.4359,43.4359,43.3644,43.3803,18400.0
2011-04-26 12:20:00,54.54,54.62,54.54,54.62,11900.0,43.3723,43.4359,43.3723,43.4359,11900.0
2011-04-26 12:25:00,54.61,54.61,54.54,54.56,14700.0,43.428,43.428,43.3723,43.3882,14700.0
2011-04-26 12:30:00,54.55,54.56,54.5,54.52,19400.0,43.3803,43.3882,43.3405,43.3564,19400.0
2011-04-26 12:35:00,54.54,54.55,54.53,54.53,11700.0,43.3723,43.3803,43.3644,43.3644,11700.0
2011-04-26 12:40:00,54.53,54.55,54.52,54.52,28500.0,43.3644,43.3803,43.3564,43.3564,28500.0
2011-04-26 12:45:00,54.53,54.54,54.42,54.43,28100.0,43.3644,43.3723,43.2769,43.2849,28100.0
2011-04-26 12:50:00,54.43,54.46,54.37,54.4,71500.0,43.2849,43.3087,43.2371,43.261,71500.0
2011-04-26 12:55:00,54.4,54.4,54.35,54.35,27000.0,43.261,43.261,43.2212,43.2212,27000.0
2011-04-26 13:00:00,54.36,54.36,54.29,54.3,22900.0,43.2292,43.2292,43.1735,43.1815,22900.0
2011-04-26 13:05:00,54.31,54.37,54.3,54.36,31500.0,43.1894,43.2371,43.1815,43.2292,31500.0
2011-04-26 13:10:00,54.35,54.42,54.35,54.4,16200.0,43.2212,43.2769,43.2212,43.261,16200.0
2011-04-26 13:15:00,54.41,54.46,54.41,54.44,12900.0,43.2689,43.3087,43.2689,43.2928,12900.0
2011-04-26 13:20:00,54.44,54.5,54.43,54.49,25200.0,43.2928,43.3405,43.2849,43.3326,25200.0
2011-04-26 13:25:00,54.49,54.53,54.48,54.49,19500.0,43.3326,43.3644,43.3246,43.3326,19500.0
2011-04-26 13:30:00,54.46,54.47,54.33,54.33,27100.0,43.3087,43.3167,43.2053,43.2053,27100.0
2011-04-26 13:35:00,54.33,54.45,54.33,54.41,14800.0,43.2053,43.3008,43.2053,43.2689,14800.0
2011-04-26 13:40:00,54.41,54.44,54.38,54.44,10300.0,43.2689,43.2928,43.2451,43.2928,10300.0
2011-04-26 13:45:00,54.45,54.48,54.42,54.48,13600.0,43.3008,43.3246,43.2769,43.3246,13600.0
2011-04-26 13:50:00,54.47,54.49,54.46,54.48,8100.0,43.3167,43.3326,43.3087,43.3246,8100.0
2011-04-26 13:55:00,54.47,54.49,54.44,54.46,13500.0,43.3167,43.3326,43.2928,43.3087,13500.0
2011-04-26 14:00:00,54.45,54.46,54.4,54.41,17400.0,43.3008,43.3087,43.261,43.2689,17400.0
2011-04-26 14:05:00,54.41,54.41,54.38,54.39,26000.0,43.2689,43.2689,43.2451,43.253,26000.0
2011-04-26 14:10:00,54.4,54.4,54.35,54.37,20800.0,43.261,43.261,43.2212,43.2371,20800.0
2011-04-26 14:15:00,54.38,54.45,54.38,54.44,34700.0,43.2451,43.3008,43.2451,43.2928,34700.0
2011-04-26 14:20:00,54.45,54.48,54.44,54.47,22300.0,43.3008,43.3246,43.2928,43.3167,22300.0
2011-04-26 14:25:00,54.47,54.48,54.45,54.48,21500.0,43.3167,43.3246,43.3008,43.3246,21500.0
2011-04-26 14:30:00,54.48,54.48,54.4,54.47,32500.0,43.3246,43.3246,43.261,43.3167,32500.0
2011-04-26 14:35:00,54.47,54.47,54.42,54.44,20700.0,43.3167,43.3167,43.2769,43.2928,20700.0
2011-04-26 14:40:00,54.43,54.6,54.43,54.56,74400.0,43.2849,43.42,43.2849,43.3882,74400.0
2011-04-26 14:45:00,54.56,54.58,54.55,54.58,17600.0,43.3882,43.4041,43.3803,43.4041,17600.0
2011-04-26 14:50:00,54.58,54.6,54.56,54.57,22600.0,43.4041,43.42,43.3882,43.3962,22600.0
2011-04-26 14:55:00,54.58,54.65,54.57,54.65,71700.0,43.4041,43.4598,43.3962,43.4598,71700.0
2011-04-26 15:00:00,54.65,54.65,54.59,54.61,71600.0,43.4598,43.4598,43.4121,43.428,71600.0
2011-04-26 15:05:00,54.62,54.65,54.58,54.64,46900.0,43.4359,43.4598,43.4041,43.4519,46900.0
2011-04-26 15:10:00,54.65,54.71,54.62,54.65,79500.0,43.4598,43.5075,43.4359,43.4598,79500.0
2011-04-26 15:15:00,54.66,54.66,54.58,54.64,61400.0,43.4678,43.4678,43.4041,43.4519,61400.0
2011-04-26 15:20:00,54.64,54.65,54.54,54.64,73200.0,43.4519,43.4598,43.3723,43.4519,73200.0
2011-04-26 15:25:00,54.64,54.64,54.58,54.58,48500.0,43.4519,43.4519,43.4041,43.4041,48500.0
2011-04-26 15:30:00,54.59,54.6,54.58,54.59,47200.0,43.4121,43.42,43.4041,43.4121,47200.0
2011-04-26 15:35:00,54.58,54.61,54.54,54.58,87300.0,43.4041,43.428,43.3723,43.4041,87300.0
2011-04-26 15:40:00,54.58,54.61,54.58,54.6,80700.0,43.4041,43.428,43.4041,43.42,80700.0
2011-04-26 15:45:00,54.6,54.6,54.56,54.57,57100.0,43.42,43.42,43.3882,43.3962,57100.0
2011-04-26 15:50:00,54.56,54.6,54.56,54.59,65900.0,43.3882,43.42,43.3882,43.4121,65900.0
2011-04-26 15:55:00,54.6,54.61,54.58,54.6,240200.0,43.42,43.428,43.4041,43.42,240200.0
2011-04-27 09:30:00,54.8,54.99,54.74,54.96,59200.0,43.5791,43.7302,43.5314,43.7063,59200.0
2011-04-27 09:35:00,54.96,54.97,54.76,54.86,84800.0,43.7063,43.7143,43.5473,43.6268,84800.0
2011-04-27 09:40:00,54.79,54.85,54.62,54.69,49200.0,43.5711,43.6189,43.4359,43.4916,49200.0
2011-04-27 09:45:00,54.71,54.85,54.71,54.83,26500.0,43.5075,43.6189,43.5075,43.6029,26500.0
2011-04-27 09:50:00,54.83,54.87,54.74,54.84,72800.0,43.6029,43.6348,43.5314,43.6109,72800.0
2011-04-27 09:55:00,54.84,54.85,54.79,54.8,61400.0,43.6109,43.6189,43.5711,43.5791,61400.0
2011-04-27 10:00:00,54.8,54.84,54.78,54.8,61800.0,43.5791,43.6109,43.5632,43.5791,61800.0
2011-04-27 10:05:00,54.8,54.87,54.79,54.87,51900.0,43.5791,43.6348,43.5711,43.6348,51900.0
2011-04-27 10:10:00,54.86,54.87,54.79,54.83,35900.0,43.6268,43.6348,43.5711,43.6029,35900.0
2011-04-27 10:15:00,54.82,54.85,54.79,54.83,39700.0,43.595,43.6189,43.5711,43.6029,39700.0
2011-04-27 10:20:00,54.82,54.87,54.8,54.86,39200.0,43.595,43.6348,43.5791,43.6268,39200.0
2011-04-27 10:25:00,54.86,54.94,54.85,54.88,84000.0,43.6268,43.6904,43.6189,43.6427,84000.0
2011-04-27 10:30:00,54.86,54.88,54.82,54.84,76000.0,43.6268,43.6427,43.595,43.6109,76000.0
2011-04-27 10:35:00,54.85,54.9,54.83,54.85,63900.0,43.6189,43.6586,43.6029,43.6189,63900.0
2011-04-27 10:40:00,54.84,54.94,54.8,54.88,45800.0,43.6109,43.6904,43.5791,43.6427,45800.0
2011-04-27 10:45:00,54.88,54.89,54.84,54.89,28600.0,43.6427,43.6507,43.6109,43.6507,28600.0
2011-04-27 10:50:00,54.88,54.93,54.84,54.93,82600.0,43.6427,43.6825,43.6109,43.6825,82600.0
2011-04-27 10:55:00,54.93,54.97,54.89,54.96,52200.0,43.6825,43.7143,43.6507,43.7063,52200.0
2011-04-27 11:00:00,54.96,54.98,54.95,54.96,57800.0,43.7063,43.7222,43.6984,43.7063,57800.0
2011-04-27 11:05:00,54.96,55.0,54.91,54.91,139500.0,43.7063,43.7381,43.6666,43.6666,139500.0
2011-04-27 11:10:00,54.91,54.92,54.81,54.81,54400.0,43.6666,43.6745,43.587,43.587,54400.0
2011-04-27 11:15:00,54.8,54.84,54.77,54.78,23300.0,43.5791,43.6109,43.5552,43.5632,23300.0
2011-04-27 11:20:00,54.78,54.82,54.75,54.76,10600.0,43.5632,43.595,43.5393,43.5473,10600.0
2011-04-27 11:25:00,54.75,54.81,54.75,54.8,36800.0,43.5393,43.587,43.5393,43.5791,36800.0
2011-04-27 11:30:00,54.8,54.88,54.79,54.83,99300.0,43.5791,43.6427,43.5711,43.6029,99300.0
2011-04-27 11:35:00,54.82,54.82,54.63,54.65,41300.0,43.595,43.595,43.4439,43.4598,41300.0
2011-04-27 11:40:00,54.65,54.7,54.65,54.65,48400.0,43.4598,43.4996,43.4598,43.4598,48400.0
2011-04-27 11:45:00,54.64,54.68,54.58,54.61,60000.0,43.4519,43.4837,43.4041,43.428,60000.0
2011-04-27 11:50:00,54.61,54.68,54.61,54.65,16300.0,43.428,43.4837,43.428,43.4598,16300.0
2011-04-27 11:55:00,54.66,54.69,54.66,54.69,36500.0,43.4678,43.4916,43.4678,43.4916,36500.0
2011-04-27 12:00:00,54.69,54.78,54.69,54.77,31600.0,43.4916,43.5632,43.4916,43.5552,31600.0
2011-04-27 12:05:00,54.76,54.78,54.73,54.76,18500.0,43.5473,43.5632,43.5234,43.5473,18500.0
2011-04-27 12:10:00,54.76,54.77,54.74,54.74,10000.0,43.5473,43.5552,43.5314,43.5314,10000.0
2011-04-27 12:15:00,54.75,54.79,54.74,54.79,33700.0,43.5393,43.5711,43.5314,43.5711,33700.0
2011-04-27 12:20:00,54.78,54.8,54.75,54.79,11400.0,43.5632,43.5791,43.5393,43.5711,11400.0
2011-04-27 12:25:00,54.78,54.8,54.76,54.76,8200.0,43.5632,43.5791,43.5473,43.5473,8200.0
2011-04-27 12:30:00,54.78,54.87,54.77,54.8,29800.0,43.5632,43.6348,43.5552,43.5791,29800.0
2011-04-27 12:35:00,54.8,54.84,54.74,54.81,89900.0,43.5791,43.6109,43.5314,43.587,89900.0
2011-04-27 12:40:00,54.81,54.83,54.75,54.75,61200.0,43.587,43.6029,43.5393,43.5393,61200.0
2011-04-27 12:45:00,54.76,54.77,54.72,54.72,43700.0,43.5473,43.5552,43.5155,43.5155,43700.0
2011-04-27 12:50:00,54.71,54.81,54.7,54.8,51500.0,43.5075,43.587,43.4996,43.5791,51500.0
2011-04-27 12:55:00,54.8,54.82,54.77,54.77,45800.0,43.5791,43.595,43.5552,43.5552,45800.0
2011-04-27 13:00:00,54.78,54.82,54.75,54.81,26000.0,43.5632,43.595,43.5393,43.587,26000.0
2011-04-27 13:05:00,54.8,54.83,54.78,54.83,19800.0,43.5791,43.6029,43.5632,43.6029,19800.0
2011-04-27 13:10:00,54.84,54.84,54.74,54.74,28500.0,43.6109,43.6109,43.5314,43.5314,28500.0
2011-04-27 13:15:00,54.73,54.78,54.71,54.77,33300.0,43.5234,43.5632,43.5075,43.5552,33300.0
2011-04-27 13:20:00,54.77,54.84,54.76,54.78,36800.0,43.5552,43.6109,43.5473,43.5632,36800.0
2011-04-27 13:25:00,54.78,54.83,54.78,54.8,13400.0,43.5632,43.6029,43.5632,43.5791,13400.0
2011-04-27 13:30:00,54.8,54.85,54.77,54.82,20000.0,43.5791,43.6189,43.5552,43.595,20000.0
2011-04-27 13:35:00,54.81,54.85,54.8,54.83,40400.0,43.587,43.6189,43.5791,43.6029,40400.0
2011-04-27 13:40:00,54.82,54.86,54.79,54.85,40600.0,43.595,43.6268,43.5711,43.6189,40600.0
2011-04-27 13:45:00,54.85,54.86,54.81,54.84,27500.0,43.6189,43.6268,43.587,43.6109,27500.0
2011-04-27 13:50:00,54.83,54.83,54.78,54.8,52600.0,43.6029,43.6029,43.5632,43.5791,52600.0
2011-04-27 13:55:00,54.79,54.85,54.79,54.85,24200.0,43.5711,43.6189,43.5711,43.6189,24200.0
2011-04-27 14:00:00,54.85,54.9,54.85,54.87,73500.0,43.6189,43.6586,43.6189,43.6348,73500.0
2011-04-27 14:05:00,54.86,54.9,54.76,54.9,105100.0,43.6268,43.6586,43.5473,43.6586,105100.0
2011-04-27 14:10:00,54.91,54.95,54.88,54.94,36300.0,43.6666,43.6984,43.6427,43.6904,36300.0
2011-04-27 14:15:00,54.93,54.98,54.86,54.98,85400.0,43.6825,43.7222,43.6268,43.7222,85400.0
2011-04-27 14:20:00,54.98,55.0,54.94,54.98,39600.0,43.7222,43.7381,43.6904,43.7222,39600.0
2011-04-27 14:25:00,54.98,54.98,54.93,54.96,30800.0,43.7222,43.7222,43.6825,43.7063,30800.0
2011-04-27 14:30:00,54.97,54.99,54.93,54.98,64000.0,43.7143,43.7302,43.6825,43.7222,64000.0
2011-04-27 14:35:00,54.98,55.06,54.98,55.0,120400.0,43.7222,43.7859,43.7222,43.7381,120400.0
2011-04-27 14:40:00,55.0,55.04,54.95,55.03,156100.0,43.7381,43.7699,43.6984,43.762,156100.0
2011-04-27 14:45:00,55.03,55.2,55.03,55.18,101400.0,43.762,43.8972,43.762,43.8813,101400.0
2011-04-27 14:50:00,55.19,55.38,55.18,55.35,134600.0,43.8892,44.0403,43.8813,44.0165,134600.0
2011-04-27 14:55:00,55.35,55.38,55.27,55.31,122100.0,44.0165,44.0403,43.9529,43.9847,122100.0
2011-04-27 15:00:00,55.3,55.36,55.29,55.3,87600.0,43.9767,44.0244,43.9688,43.9767,87600.0
2011-04-27 15:05:00,55.3,55.31,55.25,55.26,43500.0,43.9767,43.9847,43.937,43.9449,43500.0
2011-04-27 15:10:00,55.26,55.28,55.25,55.28,32700.0,43.9449,43.9608,43.937,43.9608,32700.0
2011-04-27 15:15:00,55.28,55.31,55.2,55.26,75800.0,43.9608,43.9847,43.8972,43.9449,75800.0
2011-04-27 15:20:00,55.26,55.38,55.26,55.38,64400.0,43.9449,44.0403,43.9449,44.0403,64400.0
2011-04-27 15:25:00,55.38,55.45,55.38,55.43,73800.0,44.0403,44.096,44.0403,44.0801,73800.0
2011-04-27 15:30:00,55.43,55.44,55.38,55.44,70900.0,44.0801,44.088,44.0403,44.088,70900.0
2011-04-27 15:35:00,55.44,55.59,55.44,55.58,119200.0,44.088,44.2073,44.088,44.1994,119200.0
2011-04-27 15:40:00,55.6,55.64,55.5,55.51,215000.0,44.2153,44.2471,44.1358,44.1437,215000.0
2011-04-27 15:45:00,55.51,55.55,55.48,55.5,110800.0,44.1437,44.1755,44.1199,44.1358,110800.0
2011-04-27 15:50:00,55.5,55.51,55.42,55.46,106100.0,44.1358,44.1437,44.0721,44.104,106100.0
2011-04-27 15:55:00,55.45,55.47,55.34,55.46,173200.0,44.096,44.1119,44.0085,44.104,173200.0
2011-04-28 09:30:00,55.33,55.5,55.3,55.49,40100.0,44.0006,44.1358,43.9767,44.1278,40100.0
2011-04-28 09:35:00,55.45,55.5,55.4,55.45,34700.0,44.096,44.1358,44.0562,44.096,34700.0
2011-04-28 09:40:00,55.45,55.5,55.39,55.43,41400.0,44.096,44.1358,44.0483,44.0801,41400.0
2011-04-28 09:45:00,55.44,55.46,55.35,55.43,24300.0,44.088,44.104,44.0165,44.0801,24300.0
2011-04-28 09:50:00,55.42,55.5,55.31,55.46,41400.0,44.0721,44.1358,43.9847,44.104,41400.0
2011-04-28 09:55:00,55.47,55.49,55.42,55.48,26400.0,44.1119,44.1278,44.0721,44.1199,26400.0
2011-04-28 10:00:00,55.48,55.51,55.46,55.5,43000.0,44.1199,44.1437,44.104,44.1358,43000.0
2011-04-28 10:05:00,55.51,55.53,55.46,55.49,62400.0,44.1437,44.1596,44.104,44.1278,62400.0
2011-04-28 10:10:00,55.5,55.52,55.34,55.45,17000.0,44.1358,44.1517,44.0085,44.096,17000.0
2011-04-28 10:15:00,55.45,55.52,55.43,55.5,20600.0,44.096,44.1517,44.0801,44.1358,20600.0
2011-04-28 10:20:00,55.5,55.55,55.46,55.5,18100.0,44.1358,44.1755,44.104,44.1358,18100.0
2011-04-28 10:25:00,55.51,55.64,55.49,55.6,23500.0,44.1437,44.2471,44.1278,44.2153,23500.0
2011-04-28 10:30:00,55.58,55.61,55.52,55.56,58300.0,44.1994,44.2232,44.1517,44.1835,58300.0
2011-04-28 10:35:00,55.55,55.57,55.52,55.57,28300.0,44.1755,44.1914,44.1517,44.1914,28300.0
2011-04-28 10:40:00,55.57,55.57,55.5,55.55,21900.0,44.1914,44.1914,44.1358,44.1755,21900.0
2011-04-28 10:45:00,55.54,55.57,55.51,55.51,28000.0,44.1676,44.1914,44.1437,44.1437,28000.0
2011-04-28 10:50:00,55.49,55.53,55.44,55.47,12500.0,44.1278,44.1596,44.088,44.1119,12500.0
2011-04-28 10:55:00,55.48,55.51,55.45,55.5,19900.0,44.1199,44.1437,44.096,44.1358,19900.0
2011-04-28 11:00:00,55.5,55.57,55.47,55.53,33300.0,44.1358,44.1914,44.1119,44.1596,33300.0
2011-04-28 11:05:00,55.52,55.55,55.51,55.54,16200.0,44.1517,44.1755,44.1437,44.1676,16200.0
2011-04-28 11:10:00,55.53,55.56,55.48,55.48,21600.0,44.1596,44.1835,44.1199,44.1199,21600.0
2011-04-28 11:15:00,55.49,55.49,55.39,55.43,11700.0,44.1278,44.1278,44.0483,44.0801,11700.0
2011-04-28 11:20:00,55.44,55.45,55.41,55.42,8600.0,44.088,44.096,44.0642,44.0721,8600.0
2011-04-28 11:25:00,55.42,55.43,55.33,55.33,11200.0,44.0721,44.0801,44.0006,44.0006,11200.0
2011-04-28 11:30:00,55.32,55.38,55.31,55.33,14900.0,43.9926,44.0403,43.9847,44.0006,14900.0
2011-04-28 11:35:00,55.33,55.35,55.27,55.29,17200.0,44.0006,44.0165,43.9529,43.9688,17200.0
2011-04-28 11:40:00,55.29,55.35,55.29,55.32,13400.0,43.9688,44.0165,43.9688,43.9926,13400.0
2011-04-28 11:45:00,55.32,55.33,55.2,55.21,27000.0,43.9926,44.0006,43.8972,43.9051,27000.0
2011-04-28 11:50:00,55.2,55.24,55.13,55.24,46500.0,43.8972,43.929,43.8415,43.929,46500.0
2011-04-28 11:55:00,55.23,55.28,55.22,55.27,12000.0,43.921,43.9608,43.9131,43.9529,12000.0
2011-04-28 12:00:00,55.26,55.35,55.26,55.35,11700.0,43.9449,44.0165,43.9449,44.0165,11700.0
2011-04-28 12:05:00,55.35,55.46,55.34,55.45,15700.0,44.0165,44.104,44.0085,44.096,15700.0
2011-04-28 12:10:00,55.44,55.44,55.4,55.42,6800.0,44.088,44.088,44.0562,44.0721,6800.0
2011-04-28 12:15:00,55.41,55.47,55.4,55.44,16000.0,44.0642,44.1119,44.0562,44.088,16000.0
2011-04-28 12:20:00,55.45,55.49,55.45,55.46,9000.0,44.096,44.1278,44.096,44.104,9000.0
2011-04-28 12:25:00,55.46,55.53,55.46,55.51,16300.0,44.104,44.1596,44.104,44.1437,16300.0
2011-04-28 12:30:00,55.51,55.51,55.46,55.51,9900.0,44.1437,44.1437,44.104,44.1437,9900.0
2011-04-28 12:35:00,55.51,55.52,55.45,55.49,16800.0,44.1437,44.1517,44.096,44.1278,16800.0
2011-04-28 12:40:00,55.48,55.51,55.48,55.51,9400.0,44.1199,44.1437,44.1199,44.1437,9400.0
2011-04-28 12:45:00,55.51,55.52,55.46,55.48,24100.0,44.1437,44.1517,44.104,44.1199,24100.0
2011-04-28 12:50:00,55.47,55.5,55.46,55.5,18200.0,44.1119,44.1358,44.104,44.1358,18200.0
2011-04-28 12:55:00,55.51,55.52,55.4,55.45,29300.0,44.1437,44.1517,44.0562,44.096,29300.0
2011-04-28 13:00:00,55.45,55.51,55.44,55.47,14000.0,44.096,44.1437,44.088,44.1119,14000.0
2011-04-28 13:05:00,55.46,55.47,55.42,55.43,9800.0,44.104,44.1119,44.0721,44.0801,9800.0
2011-04-28 13:10:00,55.45,55.5,55.41,55.49,32400.0,44.096,44.1358,44.0642,44.1278,32400.0
2011-04-28 13:15:00,55.49,55.5,55.41,55.42,19900.0,44.1278,44.1358,44.0642,44.0721,19900.0
2011-04-28 13:20:00,55.41,55.42,55.35,55.36,13400.0,44.0642,44.0721,44.0165,44.0244,13400.0
2011-04-28 13:25:00,55.36,55.45,55.33,55.42,22100.0,44.0244,44.096,44.0006,44.0721,22100.0
2011-04-28 13:30:00,55.41,55.49,55.41,55.47,15800.0,44.0642,44.1278,44.0642,44.1119,15800.0
2011-04-28 13:35:00,55.47,55.49,55.37,55.43,70600.0,44.1119,44.1278,44.0324,44.0801,70600.0
2011-04-28 13:40:00,55.44,55.49,55.44,55.49,7700.0,44.088,44.1278,44.088,44.1278,7700.0
2011-04-28 13:45:00,55.49,55.5,55.41,55.44,27800.0,44.1278,44.1358,44.0642,44.088,27800.0
2011-04-28 13:50:00,55.45,55.47,55.37,55.37,15300.0,44.096,44.1119,44.0324,44.0324,15300.0
2011-04-28 13:55:00,55.38,55.41,55.36,55.36,17600.0,44.0403,44.0642,44.0244,44.0244,17600.0
2011-04-28 14:00:00,55.36,55.4,55.32,55.32,15000.0,44.0244,44.0562,43.9926,43.9926,15000.0
2011-04-28 14:05:00,55.33,55.33,55.27,55.29,25500.0,44.0006,44.0006,43.9529,43.9688,25500.0
2011-04-28 14:10:00,55.29,55.33,55.28,55.3,30400.0,43.9688,44.0006,43.9608,43.9767,30400.0
2011-04-28 14:15:00,55.31,55.36,55.3,55.32,43000.0,43.9847,44.0244,43.9767,43.9926,43000.0
2011-04-28 14:20:00,55.32,55.33,55.28,55.3,37900.0,43.9926,44.0006,43.9608,43.9767,37900.0
2011-04-28 14:25:00,55.3,55.3,55.26,55.27,11000.0,43.9767,43.9767,43.9449,43.9529,11000.0
2011-04-28 14:30:00,55.27,55.3,55.27,55.29,34700.0,43.9529,43.9767,43.9529,43.9688,34700.0
2011-04-28 14:35:00,55.29,55.29,55.26,55.28,26600.0,43.9688,43.9688,43.9449,43.9608,26600.0
2011-04-28 14:40:00,55.28,55.3,55.26,55.27,26900.0,43.9608,43.9767,43.9449,43.9529,26900.0
2011-04-28 14:45:00,55.27,55.3,55.23,55.25,48000.0,43.9529,43.9767,43.921,43.937,48000.0
2011-04-28 14:50:00,55.26,55.3,55.24,55.27,54500.0,43.9449,43.9767,43.929,43.9529,54500.0
2011-04-28 14:55:00,55.27,55.27,55.23,55.23,30900.0,43.9529,43.9529,43.921,43.921,30900.0
2011-04-28 15:00:00,55.23,55.25,55.11,55.17,102200.0,43.921,43.937,43.8256,43.8733,102200.0
2011-04-28 15:05:00,55.17,55.27,55.16,55.27,23600.0,43.8733,43.9529,43.8654,43.9529,23600.0
2011-04-28 15:10:00,55.27,55.29,55.25,55.26,41400.0,43.9529,43.9688,43.937,43.9449,41400.0
2011-04-28 15:15:00,55.26,55.27,55.22,55.26,28900.0,43.9449,43.9529,43.9131,43.9449,28900.0
2011-04-28 15:20:00,55.25,55.28,55.23,55.23,28200.0,43.937,43.9608,43.921,43.921,28200.0
2011-04-28 15:25:00,55.24,55.25,55.21,55.22,60700.0,43.929,43.937,43.9051,43.9131,60700.0
2011-04-28 15:30:00,55.22,55.24,55.18,55.21,132500.0,43.9131,43.929,43.8813,43.9051,132500.0
2011-04-28 15:35:00,55.21,55.23,55.18,55.22,70800.0,43.9051,43.921,43.8813,43.9131,70800.0
2011-04-28 15:40:00,55.22,55.23,55.19,55.2,121300.0,43.9131,43.921,43.8892,43.8972,121300.0
2011-04-28 15:45:00,55.2,55.24,55.18,55.23,144100.0,43.8972,43.929,43.8813,43.921,144100.0
2011-04-28 15:50:00,55.23,55.23,55.16,55.18,69800.0,43.921,43.921,43.8654,43.8813,69800.0
2011-04-28 15:55:00,55.18,55.23,55.18,55.19,180900.0,43.8813,43.921,43.8813,43.8892,180900.0
2011-04-29 09:30:00,55.23,55.34,55.13,55.14,31600.0,43.921,44.0085,43.8415,43.8495,31600.0
2011-04-29 09:35:00,55.13,55.3,55.13,55.29,26300.0,43.8415,43.9767,43.8415,43.9688,26300.0
2011-04-29 09:40:00,55.34,55.44,55.21,55.44,13700.0,44.0085,44.088,43.9051,44.088,13700.0
2011-04-29 09:45:00,55.39,55.42,55.28,55.28,18700.0,44.0483,44.0721,43.9608,43.9608,18700.0
2011-04-29 09:50:00,55.27,55.27,54.92,55.0,70100.0,43.9529,43.9529,43.6745,43.7381,70100.0
2011-04-29 09:55:00,54.97,55.02,54.82,54.89,26000.0,43.7143,43.754,43.595,43.6507,26000.0
2011-04-29 10:00:00,54.85,54.94,54.8,54.91,33300.0,43.6189,43.6904,43.5791,43.6666,33300.0
2011-04-29 10:05:00,54.93,55.04,54.91,54.93,43800.0,43.6825,43.7699,43.6666,43.6825,43800.0
2011-04-29 10:10:00,54.93,54.99,54.91,54.97,30500.0,43.6825,43.7302,43.6666,43.7143,30500.0
2011-04-29 10:15:00,54.97,54.97,54.93,54.93,28300.0,43.7143,43.7143,43.6825,43.6825,28300.0
2011-04-29 10:20:00,54.94,54.96,54.88,54.89,25100.0,43.6904,43.7063,43.6427,43.6507,25100.0
2011-04-29 10:25:00,54.9,54.93,54.9,54.9,19300.0,43.6586,43.6825,43.6586,43.6586,19300.0
2011-04-29 10:30:00,54.91,54.94,54.9,54.94,20600.0,43.6666,43.6904,43.6586,43.6904,20600.0
2011-04-29 10:35:00,54.94,54.94,54.91,54.92,36500.0,43.6904,43.6904,43.6666,43.6745,36500.0
2011-04-29 10:40:00,54.92,54.97,54.9,54.97,13700.0,43.6745,43.7143,43.6586,43.7143,13700.0
2011-04-29 10:45:00,54.96,55.07,54.94,55.07,19300.0,43.7063,43.7938,43.6904,43.7938,19300.0
2011-04-29 10:50:00,55.06,55.12,55.06,55.1,25900.0,43.7859,43.8336,43.7859,43.8177,25900.0
2011-04-29 10:55:00,55.1,55.1,55.06,55.07,20000.0,43.8177,43.8177,43.7859,43.7938,20000.0
2011-04-29 11:00:00,55.07,55.08,55.0,55.01,16600.0,43.7938,43.8018,43.7381,43.7461,16600.0
2011-04-29 11:05:00,55.01,55.07,54.97,55.02,20600.0,43.7461,43.7938,43.7143,43.754,20600.0
2011-04-29 11:10:00,55.02,55.04,54.98,55.04,45900.0,43.754,43.7699,43.7222,43.7699,45900.0
2011-04-29 11:15:00,55.05,55.05,55.02,55.03,21700.0,43.7779,43.7779,43.754,43.762,21700.0
2011-04-29 11:20:00,55.02,55.07,55.02,55.04,23100.0,43.754,43.7938,43.754,43.7699,23100.0
2011-04-29 11:25:00,55.04,55.09,55.02,55.04,21100.0,43.7699,43.8097,43.754,43.7699,21100.0
2011-04-29 11:30:00,55.03,55.09,55.01,55.08,18400.0,43.762,43.8097,43.7461,43.8018,18400.0
2011-04-29 11:35:00,55.08,55.09,55.05,55.07,18400.0,43.8018,43.8097,43.7779,43.7938,18400.0
2011-04-29 11:40:00,55.07,55.08,55.03,55.05,31800.0,43.7938,43.8018,43.762,43.7779,31800.0
2011-04-29 11:45:00,55.05,55.06,55.03,55.04,108300.0,43.7779,43.7859,43.762,43.7699,108300.0
2011-04-29 11:50:00,55.04,55.04,55.01,55.03,15700.0,43.7699,43.7699,43.7461,43.762,15700.0
2011-04-29 11:55:00,55.03,55.07,55.01,55.04,23000.0,43.762,43.7938,43.7461,43.7699,23000.0
2011-04-29 12:00:00,55.04,55.08,55.02,55.02,37600.0,43.7699,43.8018,43.754,43.754,37600.0
2011-04-29 12:05:00,55.02,55.03,54.96,54.96,31900.0,43.754,43.762,43.7063,43.7063,31900.0
2011-04-29 12:10:00,54.96,55.02,54.96,55.02,16300.0,43.7063,43.754,43.7063,43.754,16300.0
2011-04-29 12:15:00,55.02,55.06,55.02,55.03,25400.0,43.754,43.7859,43.754,43.762,25400.0
2011-04-29 12:20:00,55.03,55.07,55.0,55.06,32300.0,43.762,43.7938,43.7381,43.7859,32300.0
2011-04-29 12:25:00,55.06,55.07,55.0,55.02,20500.0,43.7859,43.7938,43.7381,43.754,20500.0
2011-04-29 12:30:00,55.03,55.03,54.99,55.0,22100.0,43.762,43.762,43.7302,43.7381,22100.0
2011-04-29 12:35:00,55.0,55.0,54.97,55.0,20900.0,43.7381,43.7381,43.7143,43.7381,20900.0
2011-04-29 12:40:00,55.0,55.01,54.99,55.0,9500.0,43.7381,43.7461,43.7302,43.7381,9500.0
2011-04-29 12:45:00,55.0,55.0,54.95,54.96,16600.0,43.7381,43.7381,43.6984,43.7063,16600.0
2011-04-29 12:50:00,54.96,54.98,54.88,54.89,53600.0,43.7063,43.7222,43.6427,43.6507,53600.0
2011-04-29 12:55:00,54.88,54.91,54.88,54.89,22100.0,43.6427,43.6666,43.6427,43.6507,22100.0
2011-04-29 13:00:00,54.9,54.91,54.85,54.9,27500.0,43.6586,43.6666,43.6189,43.6586,27500.0
2011-04-29 13:05:00,54.9,54.9,54.85,54.88,14500.0,43.6586,43.6586,43.6189,43.6427,14500.0
2011-04-29 13:10:00,54.88,54.91,54.87,54.87,12100.0,43.6427,43.6666,43.6348,43.6348,12100.0
2011-04-29 13:15:00,54.88,54.9,54.84,54.84,14100.0,43.6427,43.6586,43.6109,43.6109,14100.0
2011-04-29 13:20:00,54.84,54.88,54.82,54.84,10500.0,43.6109,43.6427,43.595,43.6109,10500.0
2011-04-29 13:25:00,54.85,54.91,54.84,54.9,17500.0,43.6189,43.6666,43.6109,43.6586,17500.0
2011-04-29 13:30:00,54.9,54.92,54.89,54.9,23800.0,43.6586,43.6745,43.6507,43.6586,23800.0
2011-04-29 13:35:00,54.91,54.93,54.89,54.92,15700.0,43.6666,43.6825,43.6507,43.6745,15700.0
2011-04-29 13:40:00,54.91,54.92,54.87,54.91,28900.0,43.6666,43.6745,43.6348,43.6666,28900.0
2011-04-29 13:45:00,54.92,54.92,54.89,54.89,9200.0,43.6745,43.6745,43.6507,43.6507,9200.0
2011-04-29 13:50:00,54.89,54.91,54.89,54.91,7600.0,43.6507,43.6666,43.6507,43.6666,7600.0
2011-04-29 13:55:00,54.9,54.91,54.89,54.9,16700.0,43.6586,43.6666,43.6507,43.6586,16700.0
2011-04-29 14:00:00,54.9,54.93,54.86,54.93,17100.0,43.6586,43.6825,43.6268,43.6825,17100.0
2011-04-29 14:05:00,54.92,54.92,54.89,54.91,25800.0,43.6745,43.6745,43.6507,43.6666,25800.0
2011-04-29 14:10:00,54.91,54.91,54.87,54.87,27600.0,43.6666,43.6666,43.6348,43.6348,27600.0
2011-04-29 14:15:00,54.86,54.86,54.85,54.85,16800.0,43.6268,43.6268,43.6189,43.6189,16800.0
2011-04-29 14:20:00,54.85,54.86,54.83,54.84,16600.0,43.6189,43.6268,43.6029,43.6109,16600.0
2011-04-29 14:25:00,54.84,54.86,54.83,54.85,36600.0,43.6109,43.6268,43.6029,43.6189,36600.0
2011-04-29 14:30:00,54.85,54.86,54.81,54.82,32700.0,43.6189,43.6268,43.587,43.595,32700.0
2011-04-29 14:35:00,54.83,54.86,54.81,54.85,85000.0,43.6029,43.6268,43.587,43.6189,85000.0
2011-04-29 14:40:00,54.85,54.85,54.77,54.79,35200.0,43.6189,43.6189,43.5552,43.5711,35200.0
2011-04-29 14:45:00,54.79,54.82,54.78,54.78,23900.0,43.5711,43.595,43.5632,43.5632,23900.0
2011-04-29 14:50:00,54.79,54.8,54.74,54.77,30700.0,43.5711,43.5791,43.5314,43.5552,30700.0
2011-04-29 14:55:00,54.77,54.78,54.69,54.72,31500.0,43.5552,43.5632,43.4916,43.5155,31500.0
2011-04-29 15:00:00,54.72,54.72,54.59,54.66,78700.0,43.5155,43.5155,43.4121,43.4678,78700.0
2011-04-29 15:05:00,54.65,54.7,54.62,54.65,48800.0,43.4598,43.4996,43.4359,43.4598,48800.0
2011-04-29 15:10:00,54.65,54.68,54.64,54.67,25600.0,43.4598,43.4837,43.4519,43.4757,25600.0
2011-04-29 15:15:00,54.67,54.68,54.62,54.62,24500.0,43.4757,43.4837,43.4359,43.4359,24500.0
2011-04-29 15:20:00,54.63,54.71,54.62,54.67,29700.0,43.4439,43.5075,43.4359,43.4757,29700.0
2011-04-29 15:25:00,54.67,54.71,54.65,54.66,33300.0,43.4757,43.5075,43.4598,43.4678,33300.0
2011-04-29 15:30:00,54.67,54.68,54.61,54.62,54600.0,43.4757,43.4837,43.428,43.4359,54600.0
2011-04-29 15:35:00,54.61,54.74,54.61,54.74,40800.0,43.428,43.5314,43.428,43.5314,40800.0
2011-04-29 15:40:00,54.74,54.77,54.72,54.72,44100.0,43.5314,43.5552,43.5155,43.5155,44100.0
2011-04-29 15:45:00,54.74,54.77,54.71,54.75,79700.0,43.5314,43.5552,43.5075,43.5393,79700.0
2011-04-29 15:50:00,54.75,54.76,54.69,54.73,83600.0,43.5393,43.5473,43.4916,43.5234,83600.0
2011-04-29 15:55:00,54.72,54.77,54.72,54.74,108800.0,43.5155,43.5552,43.5155,43.5314,108800.0
2011-05-02 09:30:00,55.13,55.28,55.11,55.2,46400.0,43.8415,43.9608,43.8256,43.8972,46400.0
2011-05-02 09:35:00,55.22,55.22,55.03,55.08,22800.0,43.9131,43.9131,43.762,43.8018,22800.0
2011-05-02 09:40:00,55.08,55.24,55.05,55.19,44000.0,43.8018,43.929,43.7779,43.8892,44000.0
2011-05-02 09:45:00,55.21,55.26,55.12,55.25,34000.0,43.9051,43.9449,43.8336,43.937,34000.0
2011-05-02 09:50:00,55.24,55.27,55.21,55.25,25700.0,43.929,43.9529,43.9051,43.937,25700.0
2011-05-02 09:55:00,55.24,55.24,55.07,55.14,19400.0,43.929,43.929,43.7938,43.8495,19400.0
2011-05-02 10:00:00,55.14,55.27,55.14,55.22,26800.0,43.8495,43.9529,43.8495,43.9131,26800.0
2011-05-02 10:05:00,55.21,55.25,55.12,55.23,21100.0,43.9051,43.937,43.8336,43.921,21100.0
2011-05-02 10:10:00,55.23,55.29,55.22,55.28,28900.0,43.921,43.9688,43.9131,43.9608,28900.0
2011-05-02 10:15:00,55.29,55.3,55.2,55.22,27000.0,43.9688,43.9767,43.8972,43.9131,27000.0
2011-05-02 10:20:00,55.22,55.24,55.19,55.22,21000.0,43.9131,43.929,43.8892,43.9131,21000.0
2011-05-02 10:25:00,55.22,55.22,55.21,55.22,7400.0,43.9131,43.9131,43.9051,43.9131,7400.0
2011-05-02 10:30:00,55.22,55.23,55.13,55.15,19800.0,43.9131,43.921,43.8415,43.8574,19800.0
2011-05-02 10:35:00,55.15,55.15,55.1,55.1,63300.0,43.8574,43.8574,43.8177,43.8177,63300.0
2011-05-02 10:40:00,55.11,55.11,55.08,55.09,9900.0,43.8256,43.8256,43.8018,43.8097,9900.0
2011-05-02 10:45:00,55.09,55.11,55.06,55.07,16800.0,43.8097,43.8256,43.7859,43.7938,16800.0
2011-05-02 10:50:00,55.04,55.08,55.0,55.08,20000.0,43.7699,43.8018,43.7381,43.8018,20000.0
2011-05-02 10:55:00,55.08,55.08,55.01,55.05,144200.0,43.8018,43.8018,43.7461,43.7779,144200.0
2011-05-02 11:00:00,55.05,55.06,54.97,54.97,37700.0,43.7779,43.7859,43.7143,43.7143,37700.0
2011-05-02 11:05:00,54.98,55.16,54.97,55.15,87600.0,43.7222,43.8654,43.7143,43.8574,87600.0
2011-05-02 11:10:00,55.14,55.14,55.04,55.11,145700.0,43.8495,43.8495,43.7699,43.8256,145700.0
2011-05-02 11:15:00,55.11,55.11,55.01,55.03,123500.0,43.8256,43.8256,43.7461,43.762,123500.0
2011-05-02 11:20:00,55.03,55.03,54.87,54.89,38400.0,43.762,43.762,43.6348,43.6507,38400.0
2011-05-02 11:25:00,54.9,55.01,54.9,54.98,24300.0,43.6586,43.7461,43.6586,43.7222,24300.0
2011-05-02 11:30:00,54.98,55.02,54.92,55.01,32300.0,43.7222,43.754,43.6745,43.7461,32300.0
2011-05-02 11:35:00,55.0,55.05,54.98,55.05,19100.0,43.7381,43.7779,43.7222,43.7779,19100.0
2011-05-02 11:40:00,55.05,55.05,54.98,55.05,55000.0,43.7779,43.7779,43.7222,43.7779,55000.0
2011-05-02 11:45:00,55.04,55.08,54.96,54.97,93500.0,43.7699,43.8018,43.7063,43.7143,93500.0
2011-05-02 11:50:00,54.98,55.06,54.96,55.06,22700.0,43.7222,43.7859,43.7063,43.7859,22700.0
2011-05-02 11:55:00,55.07,55.07,54.97,55.03,33100.0,43.7938,43.7938,43.7143,43.762,33100.0
2011-05-02 12:00:00,55.03,55.11,54.99,55.06,44400.0,43.762,43.8256,43.7302,43.7859,44400.0
2011-05-02 12:05:00,55.05,55.09,55.02,55.05,9800.0,43.7779,43.8097,43.754,43.7779,9800.0
2011-05-02 12:10:00,55.04,55.09,55.0,55.06,32100.0,43.7699,43.8097,43.7381,43.7859,32100.0
2011-05-02 12:15:00,55.06,55.07,55.04,55.06,22400.0,43.7859,43.7938,43.7699,43.7859,22400.0
2011-05-02 12:20:00,55.06,55.09,54.98,54.98,59900.0,43.7859,43.8097,43.7222,43.7222,59900.0
2011-05-02 12:25:00,54.99,55.04,54.95,54.96,17900.0,43.7302,43.7699,43.6984,43.7063,17900.0
2011-05-02 12:30:00,54.97,55.04,54.94,55.01,35000.0,43.7143,43.7699,43.6904,43.7461,35000.0
2011-05-02 12:35:00,55.01,55.05,55.01,55.03,21200.0,43.7461,43.7779,43.7461,43.762,21200.0
2011-05-02 12:40:00,55.04,55.04,55.0,55.02,7800.0,43.7699,43.7699,43.7381,43.754,7800.0
2011-05-02 12:45:00,55.01,55.01,54.95,54.99,20300.0,43.7461,43.7461,43.6984,43.7302,20300.0
2011-05-02 12:50:00,55.01,55.03,54.97,54.99,22000.0,43.7461,43.762,43.7143,43.7302,22000.0
2011-05-02 12:55:00,54.99,55.04,54.96,55.02,41600.0,43.7302,43.7699,43.7063,43.754,41600.0
2011-05-02 13:00:00,55.02,55.05,55.01,55.04,11000.0,43.754,43.7779,43.7461,43.7699,11000.0
2011-05-02 13:05:00,55.03,55.04,55.01,55.03,14800.0,43.762,43.7699,43.7461,43.762,14800.0
2011-05-02 13:10:00,55.03,55.03,55.01,55.02,5600.0,43.762,43.762,43.7461,43.754,5600.0
2011-05-02 13:15:00,55.03,55.05,54.97,55.03,38100.0,43.762,43.7779,43.7143,43.762,38100.0
2011-05-02 13:20:00,55.02,55.03,54.99,55.01,29800.0,43.754,43.762,43.7302,43.7461,29800.0
2011-05-02 13:25:00,55.02,55.05,54.96,55.0,29800.0,43.754,43.7779,43.7063,43.7381,29800.0
2011-05-02 13:30:00,55.01,55.02,54.96,55.01,30400.0,43.7461,43.754,43.7063,43.7461,30400.0
2011-05-02 13:35:00,55.02,55.03,54.97,55.0,40700.0,43.754,43.762,43.7143,43.7381,40700.0
2011-05-02 13:40:00,55.0,55.02,54.98,54.99,27700.0,43.7381,43.754,43.7222,43.7302,27700.0
2011-05-02 13:45:00,55.0,55.03,55.0,55.03,7300.0,43.7381,43.762,43.7381,43.762,7300.0
2011-05-02 13:50:00,55.03,55.04,55.0,55.04,19000.0,43.762,43.7699,43.7381,43.7699,19000.0
2011-05-02 13:55:00,55.04,55.05,55.03,55.03,17300.0,43.7699,43.7779,43.762,43.762,17300.0
2011-05-02 14:00:00,55.04,55.05,55.02,55.03,26900.0,43.7699,43.7779,43.754,43.762,26900.0
2011-05-02 14:05:00,55.03,55.04,54.73,55.02,14800.0,43.762,43.7699,43.5234,43.754,14800.0
2011-05-02 14:10:00,55.03,55.06,55.02,55.04,39900.0,43.762,43.7859,43.754,43.7699,39900.0
2011-05-02 14:15:00,55.03,55.05,55.01,55.02,66400.0,43.762,43.7779,43.7461,43.754,66400.0
2011-05-02 14:20:00,55.02,55.02,54.96,54.98,91000.0,43.754,43.754,43.7063,43.7222,91000.0
2011-05-02 14:25:00,54.98,55.02,54.95,55.02,16300.0,43.7222,43.754,43.6984,43.754,16300.0
2011-05-02 14:30:00,55.02,55.04,55.0,55.03,58000.0,43.754,43.7699,43.7381,43.762,58000.0
2011-05-02 14:35:00,55.04,55.04,54.99,55.02,31900.0,43.7699,43.7699,43.7302,43.754,31900.0
2011-05-02 14:40:00,55.03,55.03,54.96,54.97,24900.0,43.762,43.762,43.7063,43.7143,24900.0
2011-05-02 14:45:00,54.96,54.98,54.93,54.94,24400.0,43.7063,43.7222,43.6825,43.6904,24400.0
2011-05-02 14:50:00,54.95,54.98,54.92,54.97,35800.0,43.6984,43.7222,43.6745,43.7143,35800.0
2011-05-02 14:55:00,54.97,54.98,54.93,54.96,24100.0,43.7143,43.7222,43.6825,43.7063,24100.0
2011-05-02 15:00:00,54.97,54.98,54.94,54.97,34800.0,43.7143,43.7222,43.6904,43.7143,34800.0
2011-05-02 15:05:00,54.97,55.03,54.97,55.03,41800.0,43.7143,43.762,43.7143,43.762,41800.0
2011-05-02 15:10:00,55.02,55.03,54.96,54.99,42300.0,43.754,43.762,43.7063,43.7302,42300.0
2011-05-02 15:15:00,55.0,55.01,54.94,54.96,29000.0,43.7381,43.7461,43.6904,43.7063,29000.0
2011-05-02 15:20:00,54.96,55.01,54.95,55.0,29900.0,43.7063,43.7461,43.6984,43.7381,29900.0
2011-05-02 15:25:00,55.0,55.02,54.94,54.96,51000.0,43.7381,43.754,43.6904,43.7063,51000.0
2011-05-02 15:30:00,54.97,54.98,54.9,54.95,35000.0,43.7143,43.7222,43.6586,43.6984,35000.0
2011-05-02 15:35:00,54.95,54.95,54.87,54.9,70300.0,43.6984,43.6984,43.6348,43.6586,70300.0
2011-05-02 15:40:00,54.91,54.91,54.83,54.86,56700.0,43.6666,43.6666,43.6029,43.6268,56700.0
2011-05-02 15:45:00,54.87,54.91,54.83,54.88,86000.0,43.6348,43.6666,43.6029,43.6427,86000.0
2011-05-02 15:50:00,54.88,54.88,54.79,54.8,111300.0,43.6427,43.6427,43.5711,43.5791,111300.0
2011-05-02 15:55:00,54.8,54.82,54.72,54.77,251400.0,43.5791,43.595,43.5155,43.5552,251400.0
2011-05-03 09:30:00,54.73,54.73,54.38,54.63,72500.0,43.5234,43.5234,43.2451,43.4439,72500.0
2011-05-03 09:35:00,54.58,54.69,54.51,54.55,26600.0,43.4041,43.4916,43.3485,43.3803,26600.0
2011-05-03 09:40:00,54.58,54.72,54.57,54.63,25800.0,43.4041,43.5155,43.3962,43.4439,25800.0
2011-05-03 09:45:00,54.61,54.95,54.6,54.88,34600.0,43.428,43.6984,43.42,43.6427,34600.0
2011-05-03 09:50:00,54.89,54.93,54.81,54.89,45800.0,43.6507,43.6825,43.587,43.6507,45800.0
2011-05-03 09:55:00,54.89,54.93,54.77,54.77,87100.0,43.6507,43.6825,43.5552,43.5552,87100.0
2011-05-03 10:00:00,54.77,54.91,54.77,54.88,50700.0,43.5552,43.6666,43.5552,43.6427,50700.0
2011-05-03 10:05:00,54.87,54.87,54.74,54.84,53100.0,43.6348,43.6348,43.5314,43.6109,53100.0
2011-05-03 10:10:00,54.85,54.93,54.79,54.91,67300.0,43.6189,43.6825,43.5711,43.6666,67300.0
2011-05-03 10:15:00,54.91,54.93,54.84,54.84,52800.0,43.6666,43.6825,43.6109,43.6109,52800.0
2011-05-03 10:20:00,54.85,54.88,54.82,54.87,135700.0,43.6189,43.6427,43.595,43.6348,135700.0
2011-05-03 10:25:00,54.88,54.9,54.79,54.8,39000.0,43.6427,43.6586,43.5711,43.5791,39000.0
2011-05-03 10:30:00,54.79,54.81,54.71,54.75,29800.0,43.5711,43.587,43.5075,43.5393,29800.0
2011-05-03 10:35:00,54.75,54.75,54.64,54.65,27400.0,43.5393,43.5393,43.4519,43.4598,27400.0
2011-05-03 10:40:00,54.66,54.67,54.62,54.62,39900.0,43.4678,43.4757,43.4359,43.4359,39900.0
2011-05-03 10:45:00,54.62,54.72,54.59,54.7,43000.0,43.4359,43.5155,43.4121,43.4996,43000.0
2011-05-03 10:50:00,54.7,54.71,54.66,54.66,22300.0,43.4996,43.5075,43.4678,43.4678,22300.0
2011-05-03 10:55:00,54.66,54.69,54.6,54.67,12800.0,43.4678,43.4916,43.42,43.4757,12800.0
2011-05-03 11:00:00,54.66,54.7,54.62,54.68,29700.0,43.4678,43.4996,43.4359,43.4837,29700.0
2011-05-03 11:05:00,54.67,54.68,54.6,54.6,12900.0,43.4757,43.4837,43.42,43.42,12900.0
2011-05-03 11:10:00,54.6,54.69,54.6,54.69,20900.0,43.42,43.4916,43.42,43.4916,20900.0
2011-05-03 11:15:00,54.7,54.72,54.62,54.63,43400.0,43.4996,43.5155,43.4359,43.4439,43400.0
2011-05-03 11:20:00,54.63,54.66,54.57,54.57,29800.0,43.4439,43.4678,43.3962,43.3962,29800.0
2011-05-03 11:25:00,54.57,54.59,54.49,54.59,26500.0,43.3962,43.4121,43.3326,43.4121,26500.0
2011-05-03 11:30:00,54.6,54.6,54.51,54.57,65800.0,43.42,43.42,43.3485,43.3962,65800.0
2011-05-03 11:35:00,54.58,54.6,54.55,54.57,14900.0,43.4041,43.42,43.3803,43.3962,14900.0
2011-05-03 11:40:00,54.56,54.61,54.51,54.59,28200.0,43.3882,43.428,43.3485,43.4121,28200.0
2011-05-03 11:45:00,54.59,54.61,54.56,54.6,26500.0,43.4121,43.428,43.3882,43.42,26500.0
2011-05-03 11:50:00,54.6,54.62,54.59,54.59,26700.0,43.42,43.4359,43.4121,43.4121,26700.0
2011-05-03 11:55:00,54.59,54.59,54.5,54.54,51400.0,43.4121,43.4121,43.3405,43.3723,51400.0
2011-05-03 12:00:00,54.54,54.6,54.51,54.55,39500.0,43.3723,43.42,43.3485,43.3803,39500.0
2011-05-03 12:05:00,54.55,54.59,54.53,54.55,26300.0,43.3803,43.4121,43.3644,43.3803,26300.0
2011-05-03 12:10:00,54.56,54.59,54.52,54.54,23900.0,43.3882,43.4121,43.3564,43.3723,23900.0
2011-05-03 12:15:00,54.54,54.54,54.5,54.52,18900.0,43.3723,43.3723,43.3405,43.3564,18900.0
2011-05-03 12:20:00,54.52,54.52,54.39,54.42,57600.0,43.3564,43.3564,43.253,43.2769,57600.0
2011-05-03 12:25:00,54.42,54.44,54.41,54.41,17200.0,43.2769,43.2928,43.2689,43.2689,17200.0
2011-05-03 12:30:00,54.41,54.46,54.4,54.4,46500.0,43.2689,43.3087,43.261,43.261,46500.0
2011-05-03 12:35:00,54.4,54.41,54.34,54.34,25600.0,43.261,43.2689,43.2133,43.2133,25600.0
2011-05-03 12:40:00,54.35,54.4,54.34,54.34,32700.0,43.2212,43.261,43.2133,43.2133,32700.0
2011-05-03 12:45:00,54.35,54.38,54.33,54.35,28600.0,43.2212,43.2451,43.2053,43.2212,28600.0
2011-05-03 12:50:00,54.36,54.38,54.33,54.35,25000.0,43.2292,43.2451,43.2053,43.2212,25000.0
2011-05-03 12:55:00,54.34,54.36,54.25,54.25,37100.0,43.2133,43.2292,43.1417,43.1417,37100.0
2011-05-03 13:00:00,54.26,54.27,54.25,54.26,27500.0,43.1497,43.1576,43.1417,43.1497,27500.0
2011-05-03 13:05:00,54.27,54.28,54.23,54.28,30200.0,43.1576,43.1656,43.1258,43.1656,30200.0
2011-05-03 13:10:00,54.27,54.29,54.26,54.26,17300.0,43.1576,43.1735,43.1497,43.1497,17300.0
2011-05-03 13:15:00,54.25,54.28,54.25,54.27,13500.0,43.1417,43.1656,43.1417,43.1576,13500.0
2011-05-03 13:20:00,54.28,54.28,54.19,54.19,49300.0,43.1656,43.1656,43.094,43.094,49300.0
2011-05-03 13:25:00,54.19,54.19,54.16,54.16,22400.0,43.094,43.094,43.0701,43.0701,22400.0
2011-05-03 13:30:00,54.16,54.25,54.13,54.24,18000.0,43.0701,43.1417,43.0463,43.1338,18000.0
2011-05-03 13:35:00,54.24,54.27,54.22,54.22,28400.0,43.1338,43.1576,43.1179,43.1179,28400.0
2011-05-03 13:40:00,54.22,54.24,54.16,54.23,30200.0,43.1179,43.1338,43.0701,43.1258,30200.0
2011-05-03 13:45:00,54.24,54.24,54.15,54.23,27000.0,43.1338,43.1338,43.0622,43.1258,27000.0
2011-05-03 13:50:00,54.23,54.26,54.19,54.26,21100.0,43.1258,43.1497,43.094,43.1497,21100.0
2011-05-03 13:55:00,54.27,54.27,54.17,54.21,39300.0,43.1576,43.1576,43.0781,43.1099,39300.0
2011-05-03 14:00:00,54.2,54.22,54.16,54.21,27700.0,43.1019,43.1179,43.0701,43.1099,27700.0
2011-05-03 14:05:00,54.2,54.2,54.1,54.13,25200.0,43.1019,43.1019,43.0224,43.0463,25200.0
2011-05-03 14:10:00,54.12,54.13,54.04,54.12,20000.0,43.0383,43.0463,42.9747,43.0383,20000.0
2011-05-03 14:15:00,54.12,54.13,54.05,54.11,16400.0,43.0383,43.0463,42.9827,43.0304,16400.0
2011-05-03 14:20:00,54.11,54.18,54.11,54.15,12900.0,43.0304,43.086,43.0304,43.0622,12900.0
2011-05-03 14:25:00,54.15,54.36,54.15,54.3,31400.0,43.0622,43.2292,43.0622,43.1815,31400.0
2011-05-03 14:30:00,54.3,54.33,54.28,54.29,38800.0,43.1815,43.2053,43.1656,43.1735,38800.0
2011-05-03 14:35:00,54.3,54.3,54.15,54.16,40100.0,43.1815,43.1815,43.0622,43.0701,40100.0
2011-05-03 14:40:00,54.16,54.26,54.15,54.21,20000.0,43.0701,43.1497,43.0622,43.1099,20000.0
2011-05-03 14:45:00,54.21,54.24,54.17,54.23,22200.0,43.1099,43.1338,43.0781,43.1258,22200.0
2011-05-03 14:50:00,54.23,54.26,54.16,54.16,33500.0,43.1258,43.1497,43.0701,43.0701,33500.0
2011-05-03 14:55:00,54.16,54.16,54.09,54.13,31700.0,43.0701,43.0701,43.0145,43.0463,31700.0
2011-05-03 15:00:00,54.13,54.14,54.1,54.13,39000.0,43.0463,43.0542,43.0224,43.0463,39000.0
2011-05-03 15:05:00,54.13,54.13,54.09,54.11,37000.0,43.0463,43.0463,43.0145,43.0304,37000.0
2011-05-03 15:10:00,54.11,54.13,54.07,54.12,33400.0,43.0304,43.0463,42.9986,43.0383,33400.0
2011-05-03 15:15:00,54.12,54.13,54.07,54.08,55900.0,43.0383,43.0463,42.9986,43.0065,55900.0
2011-05-03 15:20:00,54.07,54.12,54.07,54.11,70700.0,42.9986,43.0383,42.9986,43.0304,70700.0
2011-05-03 15:25:00,54.13,54.18,54.09,54.14,64000.0,43.0463,43.086,43.0145,43.0542,64000.0
2011-05-03 15:30:00,54.13,54.18,54.12,54.13,85800.0,43.0463,43.086,43.0383,43.0463,85800.0
2011-05-03 15:35:00,54.12,54.13,54.05,54.11,61600.0,43.0383,43.0463,42.9827,43.0304,61600.0
2011-05-03 15:40:00,54.1,54.12,54.07,54.11,102800.0,43.0224,43.0383,42.9986,43.0304,102800.0
2011-05-03 15:45:00,54.11,54.12,54.08,54.1,154700.0,43.0304,43.0383,43.0065,43.0224,154700.0
2011-05-03 15:50:00,54.1,54.12,54.07,54.09,153900.0,43.0224,43.0383,42.9986,43.0145,153900.0
2011-05-03 15:55:00,54.1,54.12,54.04,54.04,391000.0,43.0224,43.0383,42.9747,42.9747,391000.0
2011-05-04 09:30:00,54.13,54.24,53.81,53.81,83600.0,43.0463,43.1338,42.7918,42.7918,83600.0
2011-05-04 09:35:00,53.78,53.91,53.7,53.7,61200.0,42.7679,42.8713,42.7043,42.7043,61200.0
2011-05-04 09:40:00,53.7,53.78,53.55,53.78,110200.0,42.7043,42.7679,42.585,42.7679,110200.0
2011-05-04 09:45:00,53.78,53.98,53.75,53.94,61100.0,42.7679,42.927,42.7441,42.8952,61100.0
2011-05-04 09:50:00,53.95,53.96,53.74,53.92,89700.0,42.9031,42.9111,42.7361,42.8793,89700.0
2011-05-04 09:55:00,53.94,54.0,53.55,53.84,87200.0,42.8952,42.9429,42.585,42.8157,87200.0
2011-05-04 10:00:00,53.79,53.79,53.44,53.46,102800.0,42.7759,42.7759,42.4976,42.5135,102800.0
2011-05-04 10:05:00,53.46,53.46,53.2,53.32,112700.0,42.5135,42.5135,42.3067,42.4021,112700.0
2011-05-04 10:10:00,53.33,53.36,53.17,53.3,144500.0,42.4101,42.4339,42.2829,42.3862,144500.0
2011-05-04 10:15:00,53.29,53.33,53.23,53.3,54600.0,42.3783,42.4101,42.3306,42.3862,54600.0
2011-05-04 10:20:00,53.3,53.3,53.21,53.22,61700.0,42.3862,42.3862,42.3147,42.3226,61700.0
2011-05-04 10:25:00,53.21,53.22,53.04,53.08,67300.0,42.3147,42.3226,42.1795,42.2113,67300.0
2011-05-04 10:30:00,53.09,53.25,53.08,53.18,61800.0,42.2192,42.3465,42.2113,42.2908,61800.0
2011-05-04 10:35:00,53.19,53.19,53.1,53.15,56400.0,42.2988,42.2988,42.2272,42.2669,56400.0
2011-05-04 10:40:00,53.16,53.18,53.03,53.1,80700.0,42.2749,42.2908,42.1715,42.2272,80700.0
2011-05-04 10:45:00,53.1,53.16,53.04,53.13,78500.0,42.2272,42.2749,42.1795,42.251,78500.0
2011-05-04 10:50:00,53.13,53.34,53.12,53.33,55300.0,42.251,42.418,42.2431,42.4101,55300.0
2011-05-04 10:55:00,53.33,53.54,53.32,53.48,67400.0,42.4101,42.5771,42.4021,42.5294,67400.0
2011-05-04 11:00:00,53.5,53.52,53.37,53.46,55000.0,42.5453,42.5612,42.4419,42.5135,55000.0
2011-05-04 11:05:00,53.47,53.57,53.42,53.56,58000.0,42.5214,42.6009,42.4817,42.593,58000.0
2011-05-04 11:10:00,53.56,53.56,53.39,53.39,31000.0,42.593,42.593,42.4578,42.4578,31000.0
2011-05-04 11:15:00,53.38,53.39,53.1,53.18,33100.0,42.4499,42.4578,42.2272,42.2908,33100.0
2011-05-04 11:20:00,53.16,53.26,53.16,53.17,37700.0,42.2749,42.3544,42.2749,42.2829,37700.0
2011-05-04 11:25:00,53.17,53.27,53.11,53.21,53300.0,42.2829,42.3624,42.2351,42.3147,53300.0
2011-05-04 11:30:00,53.21,53.3,53.21,53.3,17700.0,42.3147,42.3862,42.3147,42.3862,17700.0
2011-05-04 11:35:00,53.31,53.33,53.27,53.3,26300.0,42.3942,42.4101,42.3624,42.3862,26300.0
2011-05-04 11:40:00,53.3,53.3,53.2,53.3,52800.0,42.3862,42.3862,42.3067,42.3862,52800.0
2011-05-04 11:45:00,53.28,53.38,53.24,53.28,35800.0,42.3703,42.4499,42.3385,42.3703,35800.0
2011-05-04 11:50:00,53.29,53.36,53.24,53.24,27900.0,42.3783,42.4339,42.3385,42.3385,27900.0
2011-05-04 11:55:00,53.24,53.28,53.16,53.27,115800.0,42.3385,42.3703,42.2749,42.3624,115800.0
2011-05-04 12:00:00,53.28,53.32,53.26,53.28,40300.0,42.3703,42.4021,42.3544,42.3703,40300.0
2011-05-04 12:05:00,53.27,53.27,53.21,53.24,41900.0,42.3624,42.3624,42.3147,42.3385,41900.0
2011-05-04 12:10:00,53.25,53.25,53.12,53.15,96600.0,42.3465,42.3465,42.2431,42.2669,96600.0
2011-05-04 12:15:00,53.15,53.15,53.09,53.1,29300.0,42.2669,42.2669,42.2192,42.2272,29300.0
2011-05-04 12:20:00,53.1,53.1,52.97,52.97,39300.0,42.2272,42.2272,42.1238,42.1238,39300.0
2011-05-04 12:25:00,52.98,53.07,52.92,52.96,49900.0,42.1318,42.2033,42.084,42.1159,49900.0
2011-05-04 12:30:00,52.95,52.96,52.88,52.9,69000.0,42.1079,42.1159,42.0522,42.0681,69000.0
2011-05-04 12:35:00,52.89,52.91,52.85,52.88,26200.0,42.0602,42.0761,42.0284,42.0522,26200.0
2011-05-04 12:40:00,52.89,52.89,52.79,52.82,41700.0,42.0602,42.0602,41.9807,42.0045,41700.0
2011-05-04 12:45:00,52.83,52.96,52.83,52.96,21100.0,42.0125,42.1159,42.0125,42.1159,21100.0
2011-05-04 12:50:00,52.96,52.98,52.88,52.93,31800.0,42.1159,42.1318,42.0522,42.092,31800.0
2011-05-04 12:55:00,52.93,52.93,52.83,52.84,50300.0,42.092,42.092,42.0125,42.0204,50300.0
2011-05-04 13:00:00,52.84,52.92,52.81,52.91,54800.0,42.0204,42.084,41.9966,42.0761,54800.0
2011-05-04 13:05:00,52.92,52.98,52.86,52.93,24700.0,42.084,42.1318,42.0363,42.092,24700.0
2011-05-04 13:10:00,52.94,53.01,52.94,52.96,21500.0,42.0999,42.1556,42.0999,42.1159,21500.0
2011-05-04 13:15:00,52.96,53.06,52.95,53.03,25400.0,42.1159,42.1954,42.1079,42.1715,25400.0
2011-05-04 13:20:00,53.02,53.07,52.97,53.0,44000.0,42.1636,42.2033,42.1238,42.1477,44000.0
2011-05-04 13:25:00,53.0,53.0,52.93,52.98,22400.0,42.1477,42.1477,42.092,42.1318,22400.0
2011-05-04 13:30:00,52.98,53.0,52.94,52.97,22400.0,42.1318,42.1477,42.0999,42.1238,22400.0
2011-05-04 13:35:00,52.98,52.99,52.93,52.95,34900.0,42.1318,42.1397,42.092,42.1079,34900.0
2011-05-04 13:40:00,52.95,52.95,52.9,52.91,22000.0,42.1079,42.1079,42.0681,42.0761,22000.0
2011-05-04 13:45:00,52.91,52.93,52.88,52.91,29200.0,42.0761,42.092,42.0522,42.0761,29200.0
2011-05-04 13:50:00,52.91,52.98,52.91,52.95,27900.0,42.0761,42.1318,42.0761,42.1079,27900.0
2011-05-04 13:55:00,52.95,52.99,52.95,52.97,34900.0,42.1079,42.1397,42.1079,42.1238,34900.0
2011-05-04 14:00:00,52.96,52.98,52.92,52.92,39200.0,42.1159,42.1318,42.084,42.084,39200.0
2011-05-04 14:05:00,52.93,52.95,52.9,52.94,37800.0,42.092,42.1079,42.0681,42.0999,37800.0
2011-05-04 14:10:00,52.95,52.97,52.89,52.92,40500.0,42.1079,42.1238,42.0602,42.084,40500.0
2011-05-04 14:15:00,52.92,53.02,52.91,53.02,44400.0,42.084,42.1636,42.0761,42.1636,44400.0
2011-05-04 14:20:00,53.02,53.05,52.94,52.99,48500.0,42.1636,42.1874,42.0999,42.1397,48500.0
2011-05-04 14:25:00,52.99,53.02,52.91,52.92,49000.0,42.1397,42.1636,42.0761,42.084,49000.0
2011-05-04 14:30:00,52.92,52.99,52.9,52.91,38800.0,42.084,42.1397,42.0681,42.0761,38800.0
2011-05-04 14:35:00,52.92,52.97,52.9,52.97,30300.0,42.084,42.1238,42.0681,42.1238,30300.0
2011-05-04 14:40:00,52.97,52.99,52.9,52.9,79100.0,42.1238,42.1397,42.0681,42.0681,79100.0
2011-05-04 14:45:00,52.9,52.95,52.86,52.88,59900.0,42.0681,42.1079,42.0363,42.0522,59900.0
2011-05-04 14:50:00,52.88,52.9,52.8,52.84,42700.0,42.0522,42.0681,41.9886,42.0204,42700.0
2011-05-04 14:55:00,52.84,52.93,52.84,52.86,49600.0,42.0204,42.092,42.0204,42.0363,49600.0
2011-05-04 15:00:00,52.86,52.98,52.85,52.92,73100.0,42.0363,42.1318,42.0284,42.084,73100.0
2011-05-04 15:05:00,52.92,52.96,52.87,52.88,40700.0,42.084,42.1159,42.0443,42.0522,40700.0
2011-05-04 15:10:00,52.88,52.93,52.88,52.88,41700.0,42.0522,42.092,42.0522,42.0522,41700.0
2011-05-04 15:15:00,52.87,52.96,52.86,52.95,42400.0,42.0443,42.1159,42.0363,42.1079,42400.0
2011-05-04 15:20:00,52.95,53.04,52.95,53.03,50600.0,42.1079,42.1795,42.1079,42.1715,50600.0
2011-05-04 15:25:00,53.03,53.15,53.03,53.11,56800.0,42.1715,42.2669,42.1715,42.2351,56800.0
2011-05-04 15:30:00,53.11,53.12,53.05,53.06,55300.0,42.2351,42.2431,42.1874,42.1954,55300.0
2011-05-04 15:35:00,53.06,53.12,53.05,53.1,87800.0,42.1954,42.2431,42.1874,42.2272,87800.0
2011-05-04 15:40:00,53.1,53.16,53.07,53.15,87700.0,42.2272,42.2749,42.2033,42.2669,87700.0
2011-05-04 15:45:00,53.16,53.23,53.14,53.15,124100.0,42.2749,42.3306,42.259,42.2669,124100.0
2011-05-04 15:50:00,53.14,53.2,53.14,53.15,113600.0,42.259,42.3067,42.259,42.2669,113600.0
2011-05-04 15:55:00,53.15,53.22,53.13,53.17,302700.0,42.2669,42.3226,42.251,42.2829,302700.0
2011-05-05 09:30:00,53.07,53.25,52.81,52.91,49300.0,42.2033,42.3465,41.9966,42.0761,49300.0
2011-05-05 09:35:00,52.91,52.98,52.83,52.87,46300.0,42.0761,42.1318,42.0125,42.0443,46300.0
2011-05-05 09:40:00,52.87,53.07,52.83,52.86,40800.0,42.0443,42.2033,42.0125,42.0363,40800.0
2011-05-05 09:45:00,52.86,53.06,52.86,53.06,36100.0,42.0363,42.1954,42.0363,42.1954,36100.0
2011-05-05 09:50:00,53.05,53.05,52.83,52.87,39000.0,42.1874,42.1874,42.0125,42.0443,39000.0
2011-05-05 09:55:00,52.86,52.86,52.71,52.73,51700.0,42.0363,42.0363,41.917,41.9329,51700.0
2011-05-05 10:00:00,52.74,52.75,52.64,52.75,56600.0,41.9409,41.9489,41.8614,41.9489,56600.0
2011-05-05 10:05:00,52.75,52.79,52.68,52.71,61700.0,41.9489,41.9807,41.8932,41.917,61700.0
2011-05-05 10:10:00,52.71,52.73,52.57,52.57,32100.0,41.917,41.9329,41.8057,41.8057,32100.0
2011-05-05 10:15:00,52.58,52.73,52.57,52.67,57300.0,41.8137,41.9329,41.8057,41.8852,57300.0
2011-05-05 10:20:00,52.67,52.74,52.65,52.73,77500.0,41.8852,41.9409,41.8693,41.9329,77500.0
2011-05-05 10:25:00,52.74,52.89,52.73,52.89,46600.0,41.9409,42.0602,41.9329,42.0602,46600.0
2011-05-05 10:30:00,52.88,52.91,52.84,52.87,122800.0,42.0522,42.0761,42.0204,42.0443,122800.0
2011-05-05 10:35:00,52.89,52.96,52.84,52.95,79900.0,42.0602,42.1159,42.0204,42.1079,79900.0
2011-05-05 10:40:00,52.95,52.95,52.84,52.84,24200.0,42.1079,42.1079,42.0204,42.0204,24200.0
2011-05-05 10:45:00,52.84,52.96,52.84,52.96,29000.0,42.0204,42.1159,42.0204,42.1159,29000.0
2011-05-05 10:50:00,52.97,52.98,52.93,52.96,43500.0,42.1238,42.1318,42.092,42.1159,43500.0
2011-05-05 10:55:00,52.96,53.0,52.94,52.95,25100.0,42.1159,42.1477,42.0999,42.1079,25100.0
2011-05-05 11:00:00,52.96,53.01,52.93,53.0,75300.0,42.1159,42.1556,42.092,42.1477,75300.0
2011-05-05 11:05:00,53.0,53.04,52.92,52.94,116100.0,42.1477,42.1795,42.084,42.0999,116100.0
2011-05-05 11:10:00,52.94,53.02,52.92,52.98,160100.0,42.0999,42.1636,42.084,42.1318,160100.0
2011-05-05 11:15:00,52.98,53.01,52.94,52.98,77100.0,42.1318,42.1556,42.0999,42.1318,77100.0
2011-05-05 11:20:00,52.98,53.04,52.94,53.04,61800.0,42.1318,42.1795,42.0999,42.1795,61800.0
2011-05-05 11:25:00,53.04,53.14,53.02,53.08,18800.0,42.1795,42.259,42.1636,42.2113,18800.0
2011-05-05 11:30:00,53.08,53.09,53.0,53.08,26100.0,42.2113,42.2192,42.1477,42.2113,26100.0
2011-05-05 11:35:00,53.09,53.15,53.06,53.1,22400.0,42.2192,42.2669,42.1954,42.2272,22400.0
2011-05-05 11:40:00,53.08,53.29,53.08,53.29,26900.0,42.2113,42.3783,42.2113,42.3783,26900.0
2011-05-05 11:45:00,53.29,53.6,53.29,53.58,117400.0,42.3783,42.6248,42.3783,42.6089,117400.0
2011-05-05 11:50:00,53.58,53.62,53.56,53.62,34900.0,42.6089,42.6407,42.593,42.6407,34900.0
2011-05-05 11:55:00,53.61,53.64,53.59,53.61,21400.0,42.6328,42.6566,42.6169,42.6328,21400.0
2011-05-05 12:00:00,53.61,53.66,53.6,53.64,40400.0,42.6328,42.6725,42.6248,42.6566,40400.0
2011-05-05 12:05:00,53.64,53.66,53.6,53.62,21700.0,42.6566,42.6725,42.6248,42.6407,21700.0
2011-05-05 12:10:00,53.62,53.63,53.55,53.57,31900.0,42.6407,42.6487,42.585,42.6009,31900.0
2011-05-05 12:15:00,53.57,53.57,53.49,53.52,48400.0,42.6009,42.6009,42.5373,42.5612,48400.0
2011-05-05 12:20:00,53.52,53.53,53.49,53.49,20600.0,42.5612,42.5691,42.5373,42.5373,20600.0
2011-05-05 12:25:00,53.49,53.53,53.46,53.5,23300.0,42.5373,42.5691,42.5135,42.5453,23300.0
2011-05-05 12:30:00,53.49,53.5,53.42,53.44,18100.0,42.5373,42.5453,42.4817,42.4976,18100.0
2011-05-05 12:35:00,53.43,53.47,53.41,53.42,13000.0,42.4896,42.5214,42.4737,42.4817,13000.0
2011-05-05 12:40:00,53.42,53.52,53.42,53.43,19700.0,42.4817,42.5612,42.4817,42.4896,19700.0
2011-05-05 12:45:00,53.43,53.48,53.4,53.46,14500.0,42.4896,42.5294,42.4658,42.5135,14500.0
2011-05-05 12:50:00,53.47,53.48,53.39,53.4,11600.0,42.5214,42.5294,42.4578,42.4658,11600.0
2011-05-05 12:55:00,53.4,53.48,53.4,53.47,25300.0,42.4658,42.5294,42.4658,42.5214,25300.0
2011-05-05 13:00:00,53.47,53.48,53.41,53.48,23000.0,42.5214,42.5294,42.4737,42.5294,23000.0
2011-05-05 13:05:00,53.49,53.49,53.43,53.45,21100.0,42.5373,42.5373,42.4896,42.5055,21100.0
2011-05-05 13:10:00,53.45,53.52,53.44,53.52,18900.0,42.5055,42.5612,42.4976,42.5612,18900.0
2011-05-05 13:15:00,53.52,53.6,53.52,53.59,29300.0,42.5612,42.6248,42.5612,42.6169,29300.0
2011-05-05 13:20:00,53.59,53.59,53.55,53.55,12500.0,42.6169,42.6169,42.585,42.585,12500.0
2011-05-05 13:25:00,53.55,53.64,53.55,53.63,22900.0,42.585,42.6566,42.585,42.6487,22900.0
2011-05-05 13:30:00,53.63,53.65,53.55,53.56,32900.0,42.6487,42.6646,42.585,42.593,32900.0
2011-05-05 13:35:00,53.57,53.59,53.54,53.55,20100.0,42.6009,42.6169,42.5771,42.585,20100.0
2011-05-05 13:40:00,53.54,53.54,53.49,53.53,21400.0,42.5771,42.5771,42.5373,42.5691,21400.0
2011-05-05 13:45:00,53.53,53.53,53.48,53.49,15500.0,42.5691,42.5691,42.5294,42.5373,15500.0
2011-05-05 13:50:00,53.48,53.49,53.46,53.47,15500.0,42.5294,42.5373,42.5135,42.5214,15500.0
2011-05-05 13:55:00,53.47,53.56,53.47,53.56,23500.0,42.5214,42.593,42.5214,42.593,23500.0
2011-05-05 14:00:00,53.56,53.58,53.45,53.45,62800.0,42.593,42.6089,42.5055,42.5055,62800.0
2011-05-05 14:05:00,53.46,53.52,53.45,53.48,17500.0,42.5135,42.5612,42.5055,42.5294,17500.0
2011-05-05 14:10:00,53.48,53.48,53.42,53.46,20300.0,42.5294,42.5294,42.4817,42.5135,20300.0
2011-05-05 14:15:00,53.45,53.48,53.37,53.46,52100.0,42.5055,42.5294,42.4419,42.5135,52100.0
2011-05-05 14:20:00,53.46,53.55,53.44,53.52,75100.0,42.5135,42.585,42.4976,42.5612,75100.0
2011-05-05 14:25:00,53.52,53.65,53.52,53.64,20800.0,42.5612,42.6646,42.5612,42.6566,20800.0
2011-05-05 14:30:00,53.64,53.65,53.6,53.62,22800.0,42.6566,42.6646,42.6248,42.6407,22800.0
2011-05-05 14:35:00,53.63,53.68,53.62,53.65,20800.0,42.6487,42.6884,42.6407,42.6646,20800.0
2011-05-05 14:40:00,53.65,53.65,53.6,53.6,28200.0,42.6646,42.6646,42.6248,42.6248,28200.0
2011-05-05 14:45:00,53.6,53.62,53.5,53.53,19700.0,42.6248,42.6407,42.5453,42.5691,19700.0
2011-05-05 14:50:00,53.53,53.53,53.41,53.43,30800.0,42.5691,42.5691,42.4737,42.4896,30800.0
2011-05-05 14:55:00,53.43,53.49,53.42,53.43,22500.0,42.4896,42.5373,42.4817,42.4896,22500.0
2011-05-05 15:00:00,53.43,53.48,53.4,53.48,44500.0,42.4896,42.5294,42.4658,42.5294,44500.0
2011-05-05 15:05:00,53.48,53.48,53.4,53.4,53600.0,42.5294,42.5294,42.4658,42.4658,53600.0
2011-05-05 15:10:00,53.4,53.41,53.18,53.22,116700.0,42.4658,42.4737,42.2908,42.3226,116700.0
2011-05-05 15:15:00,53.23,53.25,53.12,53.16,49000.0,42.3306,42.3465,42.2431,42.2749,49000.0
2011-05-05 15:20:00,53.16,53.21,52.97,52.97,143000.0,42.2749,42.3147,42.1238,42.1238,143000.0
2011-05-05 15:25:00,52.97,53.1,52.97,53.0,92000.0,42.1238,42.2272,42.1238,42.1477,92000.0
2011-05-05 15:30:00,53.0,53.15,53.0,53.12,57200.0,42.1477,42.2669,42.1477,42.2431,57200.0
2011-05-05 15:35:00,53.12,53.18,53.12,53.16,54100.0,42.2431,42.2908,42.2431,42.2749,54100.0
2011-05-05 15:40:00,53.15,53.2,53.05,53.2,65500.0,42.2669,42.3067,42.1874,42.3067,65500.0
2011-05-05 15:45:00,53.2,53.2,53.11,53.18,95300.0,42.3067,42.3067,42.2351,42.2908,95300.0
2011-05-05 15:50:00,53.18,53.24,53.16,53.19,70600.0,42.2908,42.3385,42.2749,42.2988,70600.0
2011-05-05 15:55:00,53.19,53.22,53.14,53.14,153100.0,42.2988,42.3226,42.259,42.259,153100.0
2011-05-06 09:30:00,53.93,54.61,53.86,54.61,169000.0,42.8872,43.428,42.8316,43.428,169000.0
2011-05-06 09:35:00,54.61,54.63,54.29,54.39,117300.0,43.428,43.4439,43.1735,43.253,117300.0
2011-05-06 09:40:00,54.4,54.45,54.26,54.33,75800.0,43.261,43.3008,43.1497,43.2053,75800.0
2011-05-06 09:45:00,54.34,54.35,54.14,54.23,47300.0,43.2133,43.2212,43.0542,43.1258,47300.0
2011-05-06 09:50:00,54.21,54.34,54.21,54.32,39900.0,43.1099,43.2133,43.1099,43.1974,39900.0
2011-05-06 09:55:00,54.33,54.44,54.33,54.41,56200.0,43.2053,43.2928,43.2053,43.2689,56200.0
2011-05-06 10:00:00,54.43,54.57,54.42,54.53,42300.0,43.2849,43.3962,43.2769,43.3644,42300.0
2011-05-06 10:05:00,54.52,54.52,54.36,54.37,47100.0,43.3564,43.3564,43.2292,43.2371,47100.0
2011-05-06 10:10:00,54.36,54.44,54.32,54.34,52100.0,43.2292,43.2928,43.1974,43.2133,52100.0
2011-05-06 10:15:00,54.33,54.35,54.25,54.28,51400.0,43.2053,43.2212,43.1417,43.1656,51400.0
2011-05-06 10:20:00,54.29,54.42,54.27,54.38,36600.0,43.1735,43.2769,43.1576,43.2451,36600.0
2011-05-06 10:25:00,54.37,54.42,54.31,54.31,46600.0,43.2371,43.2769,43.1894,43.1894,46600.0
2011-05-06 10:30:00,54.32,54.34,54.26,54.26,19200.0,43.1974,43.2133,43.1497,43.1497,19200.0
2011-05-06 10:35:00,54.26,54.27,54.21,54.22,44900.0,43.1497,43.1576,43.1099,43.1179,44900.0
2011-05-06 10:40:00,54.22,54.26,54.16,54.17,41200.0,43.1179,43.1497,43.0701,43.0781,41200.0
2011-05-06 10:45:00,54.17,54.17,54.07,54.1,52400.0,43.0781,43.0781,42.9986,43.0224,52400.0
2011-05-06 10:50:00,54.11,54.12,54.08,54.09,35100.0,43.0304,43.0383,43.0065,43.0145,35100.0
2011-05-06 10:55:00,54.1,54.15,54.1,54.14,44100.0,43.0224,43.0622,43.0224,43.0542,44100.0
2011-05-06 11:00:00,54.14,54.17,54.12,54.17,29200.0,43.0542,43.0781,43.0383,43.0781,29200.0
2011-05-06 11:05:00,54.16,54.17,54.12,54.12,37000.0,43.0701,43.0781,43.0383,43.0383,37000.0
2011-05-06 11:10:00,54.12,54.19,54.11,54.19,24800.0,43.0383,43.094,43.0304,43.094,24800.0
2011-05-06 11:15:00,54.2,54.4,54.19,54.34,68000.0,43.1019,43.261,43.094,43.2133,68000.0
2011-05-06 11:20:00,54.34,54.38,54.3,54.31,44100.0,43.2133,43.2451,43.1815,43.1894,44100.0
2011-05-06 11:25:00,54.31,54.34,54.25,54.27,24500.0,43.1894,43.2133,43.1417,43.1576,24500.0
2011-05-06 11:30:00,54.28,54.32,54.24,54.24,19900.0,43.1656,43.1974,43.1338,43.1338,19900.0
2011-05-06 11:35:00,54.25,54.3,54.24,54.3,22700.0,43.1417,43.1815,43.1338,43.1815,22700.0
2011-05-06 11:40:00,54.3,54.31,54.23,54.23,20300.0,43.1815,43.1894,43.1258,43.1258,20300.0
2011-05-06 11:45:00,54.23,54.27,54.23,54.24,24800.0,43.1258,43.1576,43.1258,43.1338,24800.0
2011-05-06 11:50:00,54.23,54.31,54.19,54.21,34500.0,43.1258,43.1894,43.094,43.1099,34500.0
2011-05-06 11:55:00,54.21,54.21,54.09,54.17,37100.0,43.1099,43.1099,43.0145,43.0781,37100.0
2011-05-06 12:00:00,54.17,54.28,54.15,54.23,57300.0,43.0781,43.1656,43.0622,43.1258,57300.0
2011-05-06 12:05:00,54.23,54.24,54.04,54.05,75800.0,43.1258,43.1338,42.9747,42.9827,75800.0
2011-05-06 12:10:00,54.05,54.1,53.97,54.01,65600.0,42.9827,43.0224,42.919,42.9509,65600.0
2011-05-06 12:15:00,54.01,54.06,53.93,54.0,51000.0,42.9509,42.9906,42.8872,42.9429,51000.0
2011-05-06 12:20:00,54.01,54.06,53.97,54.02,39800.0,42.9509,42.9906,42.919,42.9588,39800.0
2011-05-06 12:25:00,54.03,54.09,53.97,53.97,45900.0,42.9668,43.0145,42.919,42.919,45900.0
2011-05-06 12:30:00,53.96,54.09,53.95,54.0,36700.0,42.9111,43.0145,42.9031,42.9429,36700.0
2011-05-06 12:35:00,53.99,54.0,53.91,53.97,26500.0,42.9349,42.9429,42.8713,42.919,26500.0
2011-05-06 12:40:00,53.96,54.0,53.79,53.82,53800.0,42.9111,42.9429,42.7759,42.7998,53800.0
2011-05-06 12:45:00,53.82,53.82,53.73,53.79,33600.0,42.7998,42.7998,42.7282,42.7759,33600.0
2011-05-06 12:50:00,53.8,53.88,53.76,53.88,33600.0,42.7839,42.8475,42.752,42.8475,33600.0
2011-05-06 12:55:00,53.88,53.94,53.82,53.94,23000.0,42.8475,42.8952,42.7998,42.8952,23000.0
2011-05-06 13:00:00,53.95,53.98,53.88,53.88,30100.0,42.9031,42.927,42.8475,42.8475,30100.0
2011-05-06 13:05:00,53.88,53.98,53.85,53.98,24100.0,42.8475,42.927,42.8236,42.927,24100.0
2011-05-06 13:10:00,53.98,53.99,53.82,53.84,56100.0,42.927,42.9349,42.7998,42.8157,56100.0
2011-05-06 13:15:00,53.83,53.87,53.61,53.68,55900.0,42.8077,42.8395,42.6328,42.6884,55900.0
2011-05-06 13:20:00,53.67,53.79,53.66,53.79,40200.0,42.6805,42.7759,42.6725,42.7759,40200.0
2011-05-06 13:25:00,53.79,53.81,53.69,53.76,25900.0,42.7759,42.7918,42.6964,42.752,25900.0
2011-05-06 13:30:00,53.76,53.87,53.72,53.78,38500.0,42.752,42.8395,42.7202,42.7679,38500.0
2011-05-06 13:35:00,53.78,53.78,53.68,53.72,30700.0,42.7679,42.7679,42.6884,42.7202,30700.0
2011-05-06 13:40:00,53.72,53.79,53.7,53.76,40400.0,42.7202,42.7759,42.7043,42.752,40400.0
2011-05-06 13:45:00,53.76,53.84,53.76,53.79,28700.0,42.752,42.8157,42.752,42.7759,28700.0
2011-05-06 13:50:00,53.78,53.82,53.71,53.72,25100.0,42.7679,42.7998,42.7123,42.7202,25100.0
2011-05-06 13:55:00,53.71,53.75,53.65,53.66,18200.0,42.7123,42.7441,42.6646,42.6725,18200.0
2011-05-06 14:00:00,53.66,53.71,53.61,53.68,28100.0,42.6725,42.7123,42.6328,42.6884,28100.0
2011-05-06 14:05:00,53.68,53.69,53.62,53.67,53700.0,42.6884,42.6964,42.6407,42.6805,53700.0
2011-05-06 14:10:00,53.69,53.81,53.69,53.74,34900.0,42.6964,42.7918,42.6964,42.7361,34900.0
2011-05-06 14:15:00,53.75,53.79,53.69,53.74,38000.0,42.7441,42.7759,42.6964,42.7361,38000.0
2011-05-06 14:20:00,53.75,53.8,53.69,53.73,36200.0,42.7441,42.7839,42.6964,42.7282,36200.0
2011-05-06 14:25:00,53.73,53.73,53.59,53.65,43300.0,42.7282,42.7282,42.6169,42.6646,43300.0
2011-05-06 14:30:00,53.65,53.65,53.5,53.51,45400.0,42.6646,42.6646,42.5453,42.5532,45400.0
2011-05-06 14:35:00,53.51,53.56,53.45,53.51,47700.0,42.5532,42.593,42.5055,42.5532,47700.0
2011-05-06 14:40:00,53.53,53.64,53.52,53.61,41900.0,42.5691,42.6566,42.5612,42.6328,41900.0
2011-05-06 14:45:00,53.61,53.63,53.51,53.58,37000.0,42.6328,42.6487,42.5532,42.6089,37000.0
2011-05-06 14:50:00,53.56,53.6,53.49,53.5,78100.0,42.593,42.6248,42.5373,42.5453,78100.0
2011-05-06 14:55:00,53.49,53.56,53.46,53.49,40700.0,42.5373,42.593,42.5135,42.5373,40700.0
2011-05-06 15:00:00,53.49,53.66,53.46,53.62,43800.0,42.5373,42.6725,42.5135,42.6407,43800.0
2011-05-06 15:05:00,53.63,53.64,53.49,53.56,61600.0,42.6487,42.6566,42.5373,42.593,61600.0
2011-05-06 15:10:00,53.56,53.65,53.55,53.63,82000.0,42.593,42.6646,42.585,42.6487,82000.0
2011-05-06 15:15:00,53.64,53.73,53.64,53.72,35200.0,42.6566,42.7282,42.6566,42.7202,35200.0
2011-05-06 15:20:00,53.71,53.78,53.7,53.77,37900.0,42.7123,42.7679,42.7043,42.76,37900.0
2011-05-06 15:25:00,53.76,53.77,53.67,53.73,43200.0,42.752,42.76,42.6805,42.7282,43200.0
2011-05-06 15:30:00,53.74,53.78,53.7,53.77,46700.0,42.7361,42.7679,42.7043,42.76,46700.0
2011-05-06 15:35:00,53.78,53.85,53.75,53.77,56000.0,42.7679,42.8236,42.7441,42.76,56000.0
2011-05-06 15:40:00,53.77,53.95,53.76,53.91,145600.0,42.76,42.9031,42.752,42.8713,145600.0
2011-05-06 15:45:00,53.91,53.97,53.85,53.89,146100.0,42.8713,42.919,42.8236,42.8554,146100.0
2011-05-06 15:50:00,53.9,53.9,53.75,53.8,106300.0,42.8634,42.8634,42.7441,42.7839,106300.0
2011-05-06 15:55:00,53.79,53.82,53.76,53.77,173600.0,42.7759,42.7998,42.752,42.76,173600.0
2011-05-09 09:30:00,53.53,53.62,53.5,53.6,50000.0,42.5691,42.6407,42.5453,42.6248,50000.0
2011-05-09 09:35:00,53.59,53.65,53.22,53.29,58000.0,42.6169,42.6646,42.3226,42.3783,58000.0
2011-05-09 09:40:00,53.28,53.5,53.25,53.48,26700.0,42.3703,42.5453,42.3465,42.5294,26700.0
2011-05-09 09:45:00,53.49,53.85,53.49,53.73,48000.0,42.5373,42.8236,42.5373,42.7282,48000.0
2011-05-09 09:50:00,53.73,53.75,53.62,53.65,26700.0,42.7282,42.7441,42.6407,42.6646,26700.0
2011-05-09 09:55:00,53.67,53.69,53.58,53.58,30100.0,42.6805,42.6964,42.6089,42.6089,30100.0
2011-05-09 10:00:00,53.58,53.64,53.5,53.62,28600.0,42.6089,42.6566,42.5453,42.6407,28600.0
2011-05-09 10:05:00,53.62,53.71,53.58,53.71,44300.0,42.6407,42.7123,42.6089,42.7123,44300.0
2011-05-09 10:10:00,53.69,53.78,53.66,53.66,44700.0,42.6964,42.7679,42.6725,42.6725,44700.0
2011-05-09 10:15:00,53.67,53.69,53.5,53.58,29200.0,42.6805,42.6964,42.5453,42.6089,29200.0
2011-05-09 10:20:00,53.58,53.62,53.53,53.58,22700.0,42.6089,42.6407,42.5691,42.6089,22700.0
2011-05-09 10:25:00,53.56,53.62,53.51,53.52,29400.0,42.593,42.6407,42.5532,42.5612,29400.0
2011-05-09 10:30:00,53.52,53.53,53.43,53.5,35900.0,42.5612,42.5691,42.4896,42.5453,35900.0
2011-05-09 10:35:00,53.51,53.56,53.44,53.45,28000.0,42.5532,42.593,42.4976,42.5055,28000.0
2011-05-09 10:40:00,53.46,53.5,53.38,53.46,43700.0,42.5135,42.5453,42.4499,42.5135,43700.0
2011-05-09 10:45:00,53.46,53.49,53.41,53.49,20800.0,42.5135,42.5373,42.4737,42.5373,20800.0
2011-05-09 10:50:00,53.51,53.68,53.5,53.58,43400.0,42.5532,42.6884,42.5453,42.6089,43400.0
2011-05-09 10:55:00,53.59,53.65,53.55,53.58,16800.0,42.6169,42.6646,42.585,42.6089,16800.0
2011-05-09 11:00:00,53.59,53.64,53.57,53.59,23700.0,42.6169,42.6566,42.6009,42.6169,23700.0
2011-05-09 11:05:00,53.59,53.6,53.47,53.49,17000.0,42.6169,42.6248,42.5214,42.5373,17000.0
2011-05-09 11:10:00,53.49,53.49,53.36,53.4,27200.0,42.5373,42.5373,42.4339,42.4658,27200.0
2011-05-09 11:15:00,53.4,53.41,53.31,53.33,28300.0,42.4658,42.4737,42.3942,42.4101,28300.0
2011-05-09 11:20:00,53.33,53.35,53.24,53.24,42800.0,42.4101,42.426,42.3385,42.3385,42800.0
2011-05-09 11:25:00,53.24,53.26,53.19,53.21,52700.0,42.3385,42.3544,42.2988,42.3147,52700.0
2011-05-09 11:30:00,53.22,53.28,53.22,53.28,19900.0,42.3226,42.3703,42.3226,42.3703,19900.0
2011-05-09 11:35:00,53.28,53.31,53.27,53.29,14600.0,42.3703,42.3942,42.3624,42.3783,14600.0
2011-05-09 11:40:00,53.29,53.33,53.16,53.24,32300.0,42.3783,42.4101,42.2749,42.3385,32300.0
2011-05-09 11:45:00,53.23,53.35,53.23,53.34,13900.0,42.3306,42.426,42.3306,42.418,13900.0
2011-05-09 11:50:00,53.34,53.43,53.32,53.42,32300.0,42.418,42.4896,42.4021,42.4817,32300.0
2011-05-09 11:55:00,53.42,53.46,53.39,53.44,13000.0,42.4817,42.5135,42.4578,42.4976,13000.0
2011-05-09 12:00:00,53.44,53.53,53.43,53.52,25000.0,42.4976,42.5691,42.4896,42.5612,25000.0
2011-05-09 12:05:00,53.53,53.59,53.52,53.54,55400.0,42.5691,42.6169,42.5612,42.5771,55400.0
2011-05-09 12:10:00,53.54,53.62,53.54,53.6,31100.0,42.5771,42.6407,42.5771,42.6248,31100.0
2011-05-09 12:15:00,53.61,53.63,53.56,53.56,35100.0,42.6328,42.6487,42.593,42.593,35100.0
2011-05-09 12:20:00,53.56,53.56,53.52,53.52,11600.0,42.593,42.593,42.5612,42.5612,11600.0
2011-05-09 12:25:00,53.52,53.52,53.45,53.47,20500.0,42.5612,42.5612,42.5055,42.5214,20500.0
2011-05-09 12:30:00,53.48,53.52,53.47,53.52,26500.0,42.5294,42.5612,42.5214,42.5612,26500.0
2011-05-09 12:35:00,53.52,53.61,53.51,53.59,14300.0,42.5612,42.6328,42.5532,42.6169,14300.0
2011-05-09 12:40:00,53.59,53.63,53.59,53.59,28100.0,42.6169,42.6487,42.6169,42.6169,28100.0
2011-05-09 12:45:00,53.59,53.63,53.59,53.61,18300.0,42.6169,42.6487,42.6169,42.6328,18300.0
2011-05-09 12:50:00,53.61,53.62,53.53,53.57,19200.0,42.6328,42.6407,42.5691,42.6009,19200.0
2011-05-09 12:55:00,53.56,53.62,53.55,53.56,23000.0,42.593,42.6407,42.585,42.593,23000.0
2011-05-09 13:00:00,53.55,53.58,53.52,53.53,15300.0,42.585,42.6089,42.5612,42.5691,15300.0
2011-05-09 13:05:00,53.53,53.55,53.5,53.51,10300.0,42.5691,42.585,42.5453,42.5532,10300.0
2011-05-09 13:10:00,53.52,53.52,53.48,53.49,8900.0,42.5612,42.5612,42.5294,42.5373,8900.0
2011-05-09 13:15:00,53.49,53.51,53.42,53.43,19300.0,42.5373,42.5532,42.4817,42.4896,19300.0
2011-05-09 13:20:00,53.44,53.48,53.4,53.47,13600.0,42.4976,42.5294,42.4658,42.5214,13600.0
2011-05-09 13:25:00,53.46,53.51,53.43,53.47,12200.0,42.5135,42.5532,42.4896,42.5214,12200.0
2011-05-09 13:30:00,53.47,53.57,53.46,53.56,17300.0,42.5214,42.6009,42.5135,42.593,17300.0
2011-05-09 13:35:00,53.56,53.59,53.5,53.52,10800.0,42.593,42.6169,42.5453,42.5612,10800.0
2011-05-09 13:40:00,53.51,53.58,53.51,53.55,12400.0,42.5532,42.6089,42.5532,42.585,12400.0
2011-05-09 13:45:00,53.56,53.56,53.48,53.48,41600.0,42.593,42.593,42.5294,42.5294,41600.0
2011-05-09 13:50:00,53.48,53.48,53.42,53.42,24000.0,42.5294,42.5294,42.4817,42.4817,24000.0
2011-05-09 13:55:00,53.42,53.47,53.4,53.43,13700.0,42.4817,42.5214,42.4658,42.4896,13700.0
2011-05-09 14:00:00,53.45,53.48,53.42,53.43,16600.0,42.5055,42.5294,42.4817,42.4896,16600.0
2011-05-09 14:05:00,53.43,53.48,53.39,53.47,11500.0,42.4896,42.5294,42.4578,42.5214,11500.0
2011-05-09 14:10:00,53.48,53.54,53.45,53.54,17200.0,42.5294,42.5771,42.5055,42.5771,17200.0
2011-05-09 14:15:00,53.54,53.56,53.48,53.51,29300.0,42.5771,42.593,42.5294,42.5532,29300.0
2011-05-09 14:20:00,53.5,53.51,53.45,53.46,13100.0,42.5453,42.5532,42.5055,42.5135,13100.0
2011-05-09 14:25:00,53.46,53.52,53.45,53.52,20100.0,42.5135,42.5612,42.5055,42.5612,20100.0
2011-05-09 14:30:00,53.52,53.53,53.48,53.49,30800.0,42.5612,42.5691,42.5294,42.5373,30800.0
2011-05-09 14:35:00,53.48,53.55,53.48,53.55,18200.0,42.5294,42.585,42.5294,42.585,18200.0
2011-05-09 14:40:00,53.55,53.56,53.46,53.47,24100.0,42.585,42.593,42.5135,42.5214,24100.0
2011-05-09 14:45:00,53.46,53.5,53.42,53.44,14800.0,42.5135,42.5453,42.4817,42.4976,14800.0
2011-05-09 14:50:00,53.44,53.48,53.43,53.44,19900.0,42.4976,42.5294,42.4896,42.4976,19900.0
2011-05-09 14:55:00,53.44,53.46,53.39,53.41,21300.0,42.4976,42.5135,42.4578,42.4737,21300.0
2011-05-09 15:00:00,53.41,53.48,53.4,53.46,20100.0,42.4737,42.5294,42.4658,42.5135,20100.0
2011-05-09 15:05:00,53.47,53.48,53.41,53.47,17600.0,42.5214,42.5294,42.4737,42.5214,17600.0
2011-05-09 15:10:00,53.47,53.48,53.45,53.45,18500.0,42.5214,42.5294,42.5055,42.5055,18500.0
2011-05-09 15:15:00,53.46,53.5,53.46,53.47,17500.0,42.5135,42.5453,42.5135,42.5214,17500.0
2011-05-09 15:20:00,53.47,53.48,53.42,53.47,14300.0,42.5214,42.5294,42.4817,42.5214,14300.0
2011-05-09 15:25:00,53.47,53.5,53.43,53.43,21100.0,42.5214,42.5453,42.4896,42.4896,21100.0
2011-05-09 15:30:00,53.43,53.46,53.33,53.34,66600.0,42.4896,42.5135,42.4101,42.418,66600.0
2011-05-09 15:35:00,53.35,53.35,53.29,53.29,82000.0,42.426,42.426,42.3783,42.3783,82000.0
2011-05-09 15:40:00,53.29,53.31,53.26,53.31,35800.0,42.3783,42.3942,42.3544,42.3942,35800.0
2011-05-09 15:45:00,53.31,53.4,53.3,53.36,49400.0,42.3942,42.4658,42.3862,42.4339,49400.0
2011-05-09 15:50:00,53.35,53.38,53.33,53.33,57000.0,42.426,42.4499,42.4101,42.4101,57000.0
2011-05-09 15:55:00,53.34,53.38,53.31,53.35,83100.0,42.418,42.4499,42.3942,42.426,83100.0
2011-05-10 09:30:00,53.65,53.69,53.37,53.47,41800.0,42.6646,42.6964,42.4419,42.5214,41800.0
2011-05-10 09:35:00,53.55,53.56,53.42,53.5,32400.0,42.585,42.593,42.4817,42.5453,32400.0
2011-05-10 09:40:00,53.5,53.51,53.4,53.46,54400.0,42.5453,42.5532,42.4658,42.5135,54400.0
2011-05-10 09:45:00,53.45,53.55,53.39,53.55,31700.0,42.5055,42.585,42.4578,42.585,31700.0
2011-05-10 09:50:00,53.56,53.57,53.46,53.57,16400.0,42.593,42.6009,42.5135,42.6009,16400.0
2011-05-10 09:55:00,53.57,53.61,53.51,53.53,13000.0,42.6009,42.6328,42.5532,42.5691,13000.0
2011-05-10 10:00:00,53.52,53.55,53.44,53.46,18100.0,42.5612,42.585,42.4976,42.5135,18100.0
2011-05-10 10:05:00,53.46,53.47,53.39,53.42,13100.0,42.5135,42.5214,42.4578,42.4817,13100.0
2011-05-10 10:10:00,53.43,53.48,53.4,53.45,19000.0,42.4896,42.5294,42.4658,42.5055,19000.0
2011-05-10 10:15:00,53.47,53.48,53.38,53.45,23900.0,42.5214,42.5294,42.4499,42.5055,23900.0
2011-05-10 10:20:00,53.44,53.59,53.42,53.54,18400.0,42.4976,42.6169,42.4817,42.5771,18400.0
2011-05-10 10:25:00,53.54,53.64,53.54,53.59,21100.0,42.5771,42.6566,42.5771,42.6169,21100.0
2011-05-10 10:30:00,53.58,53.75,53.57,53.75,38700.0,42.6089,42.7441,42.6009,42.7441,38700.0
2011-05-10 10:35:00,53.75,53.87,53.74,53.8,29600.0,42.7441,42.8395,42.7361,42.7839,29600.0
2011-05-10 10:40:00,53.78,53.79,53.72,53.74,61200.0,42.7679,42.7759,42.7202,42.7361,61200.0
2011-05-10 10:45:00,53.74,53.81,53.73,53.77,22700.0,42.7361,42.7918,42.7282,42.76,22700.0
2011-05-10 10:50:00,53.76,53.84,53.76,53.82,18200.0,42.752,42.8157,42.752,42.7998,18200.0
2011-05-10 10:55:00,53.82,53.87,53.8,53.87,13900.0,42.7998,42.8395,42.7839,42.8395,13900.0
2011-05-10 11:00:00,53.86,53.92,53.8,53.83,33600.0,42.8316,42.8793,42.7839,42.8077,33600.0
2011-05-10 11:05:00,53.83,53.85,53.75,53.82,14800.0,42.8077,42.8236,42.7441,42.7998,14800.0
2011-05-10 11:10:00,53.79,53.82,53.69,53.77,64700.0,42.7759,42.7998,42.6964,42.76,64700.0
2011-05-10 11:15:00,53.77,53.78,53.66,53.7,8400.0,42.76,42.7679,42.6725,42.7043,8400.0
2011-05-10 11:20:00,53.69,53.7,53.61,53.66,14000.0,42.6964,42.7043,42.6328,42.6725,14000.0
2011-05-10 11:25:00,53.66,53.7,53.6,53.7,15600.0,42.6725,42.7043,42.6248,42.7043,15600.0
2011-05-10 11:30:00,53.69,53.74,53.65,53.71,14000.0,42.6964,42.7361,42.6646,42.7123,14000.0
2011-05-10 11:35:00,53.71,53.76,53.7,53.72,11000.0,42.7123,42.752,42.7043,42.7202,11000.0
2011-05-10 11:40:00,53.71,53.79,53.71,53.77,5900.0,42.7123,42.7759,42.7123,42.76,5900.0
2011-05-10 11:45:00,53.75,53.83,53.75,53.77,9900.0,42.7441,42.8077,42.7441,42.76,9900.0
2011-05-10 11:50:00,53.78,53.85,53.77,53.84,7000.0,42.7679,42.8236,42.76,42.8157,7000.0
2011-05-10 11:55:00,53.83,53.84,53.79,53.79,9900.0,42.8077,42.8157,42.7759,42.7759,9900.0
2011-05-10 12:00:00,53.78,53.82,53.71,53.76,37700.0,42.7679,42.7998,42.7123,42.752,37700.0
2011-05-10 12:05:00,53.75,53.78,53.72,53.72,26700.0,42.7441,42.7679,42.7202,42.7202,26700.0
2011-05-10 12:10:00,53.72,53.75,53.69,53.74,8200.0,42.7202,42.7441,42.6964,42.7361,8200.0
2011-05-10 12:15:00,53.73,53.78,53.73,53.78,8000.0,42.7282,42.7679,42.7282,42.7679,8000.0
2011-05-10 12:20:00,53.78,53.83,53.66,53.78,72500.0,42.7679,42.8077,42.6725,42.7679,72500.0
2011-05-10 12:25:00,53.78,53.84,53.76,53.77,45700.0,42.7679,42.8157,42.752,42.76,45700.0
2011-05-10 12:30:00,53.77,53.81,53.77,53.8,13600.0,42.76,42.7918,42.76,42.7839,13600.0
2011-05-10 12:35:00,53.8,53.83,53.79,53.79,10100.0,42.7839,42.8077,42.7759,42.7759,10100.0
2011-05-10 12:40:00,53.79,53.85,53.79,53.8,20800.0,42.7759,42.8236,42.7759,42.7839,20800.0
2011-05-10 12:45:00,53.8,53.8,53.75,53.75,11700.0,42.7839,42.7839,42.7441,42.7441,11700.0
2011-05-10 12:50:00,53.75,53.79,53.72,53.74,9700.0,42.7441,42.7759,42.7202,42.7361,9700.0
2011-05-10 12:55:00,53.74,53.75,53.7,53.7,5100.0,42.7361,42.7441,42.7043,42.7043,5100.0
2011-05-10 13:00:00,53.69,53.69,53.62,53.66,13200.0,42.6964,42.6964,42.6407,42.6725,13200.0
2011-05-10 13:05:00,53.67,53.69,53.65,53.68,8100.0,42.6805,42.6964,42.6646,42.6884,8100.0
2011-05-10 13:10:00,53.68,53.7,53.62,53.63,15700.0,42.6884,42.7043,42.6407,42.6487,15700.0
2011-05-10 13:15:00,53.62,53.69,53.62,53.69,6200.0,42.6407,42.6964,42.6407,42.6964,6200.0
2011-05-10 13:20:00,53.68,53.69,53.65,53.69,7300.0,42.6884,42.6964,42.6646,42.6964,7300.0
2011-05-10 13:25:00,53.68,53.69,53.66,53.68,9400.0,42.6884,42.6964,42.6725,42.6884,9400.0
2011-05-10 13:30:00,53.67,53.69,53.65,53.67,13800.0,42.6805,42.6964,42.6646,42.6805,13800.0
2011-05-10 13:35:00,53.67,53.69,53.66,53.68,5900.0,42.6805,42.6964,42.6725,42.6884,5900.0
2011-05-10 13:40:00,53.69,53.71,53.68,53.71,25600.0,42.6964,42.7123,42.6884,42.7123,25600.0
2011-05-10 13:45:00,53.7,53.7,53.66,53.69,9700.0,42.7043,42.7043,42.6725,42.6964,9700.0
2011-05-10 13:50:00,53.69,53.75,53.66,53.75,14900.0,42.6964,42.7441,42.6725,42.7441,14900.0
2011-05-10 13:55:00,53.74,53.77,53.7,53.76,9800.0,42.7361,42.76,42.7043,42.752,9800.0
2011-05-10 14:00:00,53.76,53.77,53.71,53.72,7800.0,42.752,42.76,42.7123,42.7202,7800.0
2011-05-10 14:05:00,53.72,53.74,53.7,53.73,9600.0,42.7202,42.7361,42.7043,42.7282,9600.0
2011-05-10 14:10:00,53.73,53.78,53.69,53.73,19500.0,42.7282,42.7679,42.6964,42.7282,19500.0
2011-05-10 14:15:00,53.73,53.79,53.71,53.72,29900.0,42.7282,42.7759,42.7123,42.7202,29900.0
2011-05-10 14:20:00,53.71,53.72,53.66,53.66,9100.0,42.7123,42.7202,42.6725,42.6725,9100.0
2011-05-10 14:25:00,53.65,53.72,53.65,53.72,13200.0,42.6646,42.7202,42.6646,42.7202,13200.0
2011-05-10 14:30:00,53.72,53.73,53.68,53.73,14000.0,42.7202,42.7282,42.6884,42.7282,14000.0
2011-05-10 14:35:00,53.73,53.85,53.73,53.82,26000.0,42.7282,42.8236,42.7282,42.7998,26000.0
2011-05-10 14:40:00,53.85,53.88,53.81,53.86,21800.0,42.8236,42.8475,42.7918,42.8316,21800.0
2011-05-10 14:45:00,53.86,53.87,53.8,53.81,15200.0,42.8316,42.8395,42.7839,42.7918,15200.0
2011-05-10 14:50:00,53.8,53.81,53.78,53.81,11500.0,42.7839,42.7918,42.7679,42.7918,11500.0
2011-05-10 14:55:00,53.81,53.87,53.81,53.86,16500.0,42.7918,42.8395,42.7918,42.8316,16500.0
2011-05-10 15:00:00,53.86,53.95,53.86,53.95,33900.0,42.8316,42.9031,42.8316,42.9031,33900.0
2011-05-10 15:05:00,53.95,53.95,53.87,53.89,45300.0,42.9031,42.9031,42.8395,42.8554,45300.0
2011-05-10 15:10:00,53.9,53.93,53.9,53.93,22800.0,42.8634,42.8872,42.8634,42.8872,22800.0
2011-05-10 15:15:00,53.92,54.0,53.92,54.0,32600.0,42.8793,42.9429,42.8793,42.9429,32600.0
2011-05-10 15:20:00,54.0,54.02,53.96,53.98,26300.0,42.9429,42.9588,42.9111,42.927,26300.0
2011-05-10 15:25:00,53.98,54.04,53.97,54.02,23500.0,42.927,42.9747,42.919,42.9588,23500.0
2011-05-10 15:30:00,54.03,54.06,54.01,54.02,33200.0,42.9668,42.9906,42.9509,42.9588,33200.0
2011-05-10 15:35:00,54.01,54.04,53.97,53.98,39400.0,42.9509,42.9747,42.919,42.927,39400.0
2011-05-10 15:40:00,53.97,54.0,53.97,53.99,27300.0,42.919,42.9429,42.919,42.9349,27300.0
2011-05-10 15:45:00,54.0,54.0,53.95,54.0,79700.0,42.9429,42.9429,42.9031,42.9429,79700.0
2011-05-10 15:50:00,53.99,54.0,53.96,53.97,89200.0,42.9349,42.9429,42.9111,42.919,89200.0
2011-05-10 15:55:00,53.97,53.98,53.94,53.95,159100.0,42.919,42.927,42.8952,42.9031,159100.0
2011-05-11 09:30:00,53.68,53.87,53.63,53.65,65300.0,42.6884,42.8395,42.6487,42.6646,65300.0
2011-05-11 09:35:00,53.65,53.72,53.6,53.71,66400.0,42.6646,42.7202,42.6248,42.7123,66400.0
2011-05-11 09:40:00,53.71,53.71,53.57,53.62,16300.0,42.7123,42.7123,42.6009,42.6407,16300.0
2011-05-11 09:45:00,53.64,53.67,53.54,53.67,37700.0,42.6566,42.6805,42.5771,42.6805,37700.0
2011-05-11 09:50:00,53.66,53.67,53.57,53.61,30500.0,42.6725,42.6805,42.6009,42.6328,30500.0
2011-05-11 09:55:00,53.61,53.65,53.57,53.63,20100.0,42.6328,42.6646,42.6009,42.6487,20100.0
2011-05-11 10:00:00,53.62,53.62,53.49,53.53,43600.0,42.6407,42.6407,42.5373,42.5691,43600.0
2011-05-11 10:05:00,53.53,53.57,53.49,53.55,18800.0,42.5691,42.6009,42.5373,42.585,18800.0
2011-05-11 10:10:00,53.54,53.57,53.49,53.55,23900.0,42.5771,42.6009,42.5373,42.585,23900.0
2011-05-11 10:15:00,53.55,53.61,53.53,53.59,19100.0,42.585,42.6328,42.5691,42.6169,19100.0
2011-05-11 10:20:00,53.6,53.6,53.48,53.49,9900.0,42.6248,42.6248,42.5294,42.5373,9900.0
2011-05-11 10:25:00,53.48,53.49,53.37,53.42,25000.0,42.5294,42.5373,42.4419,42.4817,25000.0
2011-05-11 10:30:00,53.41,53.42,53.27,53.36,46200.0,42.4737,42.4817,42.3624,42.4339,46200.0
2011-05-11 10:35:00,53.36,53.38,53.28,53.35,17900.0,42.4339,42.4499,42.3703,42.426,17900.0
2011-05-11 10:40:00,53.37,53.51,53.37,53.5,24500.0,42.4419,42.5532,42.4419,42.5453,24500.0
2011-05-11 10:45:00,53.49,53.5,53.45,53.46,13700.0,42.5373,42.5453,42.5055,42.5135,13700.0
2011-05-11 10:50:00,53.46,53.5,53.41,53.47,13400.0,42.5135,42.5453,42.4737,42.5214,13400.0
2011-05-11 10:55:00,53.48,53.5,53.41,53.41,30100.0,42.5294,42.5453,42.4737,42.4737,30100.0
2011-05-11 11:00:00,53.42,53.5,53.4,53.44,11200.0,42.4817,42.5453,42.4658,42.4976,11200.0
2011-05-11 11:05:00,53.44,53.44,53.37,53.41,5400.0,42.4976,42.4976,42.4419,42.4737,5400.0
2011-05-11 11:10:00,53.42,53.47,53.41,53.46,7800.0,42.4817,42.5214,42.4737,42.5135,7800.0
2011-05-11 11:15:00,53.45,53.48,53.41,53.45,9000.0,42.5055,42.5294,42.4737,42.5055,9000.0
2011-05-11 11:20:00,53.44,53.45,53.42,53.44,11400.0,42.4976,42.5055,42.4817,42.4976,11400.0
2011-05-11 11:25:00,53.45,53.45,53.38,53.38,12400.0,42.5055,42.5055,42.4499,42.4499,12400.0
2011-05-11 11:30:00,53.38,53.45,53.37,53.39,23500.0,42.4499,42.5055,42.4419,42.4578,23500.0
2011-05-11 11:35:00,53.38,53.38,53.3,53.33,15500.0,42.4499,42.4499,42.3862,42.4101,15500.0
2011-05-11 11:40:00,53.33,53.34,53.29,53.31,27100.0,42.4101,42.418,42.3783,42.3942,27100.0
2011-05-11 11:45:00,53.3,53.32,53.26,53.27,14700.0,42.3862,42.4021,42.3544,42.3624,14700.0
2011-05-11 11:50:00,53.27,53.31,53.26,53.28,10700.0,42.3624,42.3942,42.3544,42.3703,10700.0
2011-05-11 11:55:00,53.28,53.28,53.17,53.23,30100.0,42.3703,42.3703,42.2829,42.3306,30100.0
2011-05-11 12:00:00,53.23,53.23,53.09,53.09,31300.0,42.3306,42.3306,42.2192,42.2192,31300.0
2011-05-11 12:05:00,53.09,53.09,52.96,53.08,87700.0,42.2192,42.2192,42.1159,42.2113,87700.0
2011-05-11 12:10:00,53.08,53.1,53.02,53.07,28100.0,42.2113,42.2272,42.1636,42.2033,28100.0
2011-05-11 12:15:00,53.07,53.08,52.98,53.02,95700.0,42.2033,42.2113,42.1318,42.1636,95700.0
2011-05-11 12:20:00,53.01,53.08,53.01,53.05,33900.0,42.1556,42.2113,42.1556,42.1874,33900.0
2011-05-11 12:25:00,53.05,53.08,53.02,53.03,60400.0,42.1874,42.2113,42.1636,42.1715,60400.0
2011-05-11 12:30:00,53.03,53.11,53.01,53.1,31200.0,42.1715,42.2351,42.1556,42.2272,31200.0
2011-05-11 12:35:00,53.1,53.2,53.1,53.17,34800.0,42.2272,42.3067,42.2272,42.2829,34800.0
2011-05-11 12:40:00,53.16,53.2,53.12,53.2,30000.0,42.2749,42.3067,42.2431,42.3067,30000.0
2011-05-11 12:45:00,53.19,53.19,53.08,53.11,24900.0,42.2988,42.2988,42.2113,42.2351,24900.0
2011-05-11 12:50:00,53.11,53.16,53.09,53.14,13300.0,42.2351,42.2749,42.2192,42.259,13300.0
2011-05-11 12:55:00,53.14,53.15,53.05,53.13,27600.0,42.259,42.2669,42.1874,42.251,27600.0
2011-05-11 13:00:00,53.13,53.15,53.05,53.08,24300.0,42.251,42.2669,42.1874,42.2113,24300.0
2011-05-11 13:05:00,53.08,53.11,53.0,53.01,10300.0,42.2113,42.2351,42.1477,42.1556,10300.0
2011-05-11 13:10:00,53.01,53.03,52.99,53.0,23200.0,42.1556,42.1715,42.1397,42.1477,23200.0
2011-05-11 13:15:00,53.0,53.04,53.0,53.02,30600.0,42.1477,42.1795,42.1477,42.1636,30600.0
2011-05-11 13:20:00,53.0,53.11,53.0,53.11,14100.0,42.1477,42.2351,42.1477,42.2351,14100.0
2011-05-11 13:25:00,53.11,53.11,52.98,52.99,22300.0,42.2351,42.2351,42.1318,42.1397,22300.0
2011-05-11 13:30:00,53.0,53.03,52.96,52.96,33900.0,42.1477,42.1715,42.1159,42.1159,33900.0
2011-05-11 13:35:00,52.96,53.06,52.94,53.04,50000.0,42.1159,42.1954,42.0999,42.1795,50000.0
2011-05-11 13:40:00,53.03,53.07,52.98,53.07,24900.0,42.1715,42.2033,42.1318,42.2033,24900.0
2011-05-11 13:45:00,53.08,53.13,53.0,53.02,26600.0,42.2113,42.251,42.1477,42.1636,26600.0
2011-05-11 13:50:00,53.02,53.07,53.0,53.01,15100.0,42.1636,42.2033,42.1477,42.1556,15100.0
2011-05-11 13:55:00,53.01,53.05,52.99,53.03,26100.0,42.1556,42.1874,42.1397,42.1715,26100.0
2011-05-11 14:00:00,53.03,53.05,53.0,53.02,16900.0,42.1715,42.1874,42.1477,42.1636,16900.0
2011-05-11 14:05:00,53.01,53.04,52.99,52.99,20400.0,42.1556,42.1795,42.1397,42.1397,20400.0
2011-05-11 14:10:00,53.0,53.05,53.0,53.01,34200.0,42.1477,42.1874,42.1477,42.1556,34200.0
2011-05-11 14:15:00,53.01,53.07,53.0,53.04,21300.0,42.1556,42.2033,42.1477,42.1795,21300.0
2011-05-11 14:20:00,53.03,53.05,52.95,52.97,29600.0,42.1715,42.1874,42.1079,42.1238,29600.0
2011-05-11 14:25:00,52.96,53.03,52.95,53.0,34200.0,42.1159,42.1715,42.1079,42.1477,34200.0
2011-05-11 14:30:00,53.01,53.05,52.99,53.0,21200.0,42.1556,42.1874,42.1397,42.1477,21200.0
2011-05-11 14:35:00,53.0,53.11,52.98,53.08,31400.0,42.1477,42.2351,42.1318,42.2113,31400.0
2011-05-11 14:40:00,53.08,53.1,53.04,53.05,20600.0,42.2113,42.2272,42.1795,42.1874,20600.0
2011-05-11 14:45:00,53.03,53.06,53.0,53.03,23300.0,42.1715,42.1954,42.1477,42.1715,23300.0
2011-05-11 14:50:00,53.02,53.03,53.0,53.0,26600.0,42.1636,42.1715,42.1477,42.1477,26600.0
2011-05-11 14:55:00,53.0,53.06,52.98,52.98,77000.0,42.1477,42.1954,42.1318,42.1318,77000.0
2011-05-11 15:00:00,52.98,53.02,52.97,53.0,21600.0,42.1318,42.1636,42.1238,42.1477,21600.0
2011-05-11 15:05:00,53.0,53.0,52.96,52.96,44000.0,42.1477,42.1477,42.1159,42.1159,44000.0
2011-05-11 15:10:00,52.96,53.0,52.95,53.0,46500.0,42.1159,42.1477,42.1079,42.1477,46500.0
2011-05-11 15:15:00,53.0,53.0,52.97,52.99,75500.0,42.1477,42.1477,42.1238,42.1397,75500.0
2011-05-11 15:20:00,53.0,53.05,53.0,53.01,51900.0,42.1477,42.1874,42.1477,42.1556,51900.0
2011-05-11 15:25:00,53.01,53.04,52.99,52.99,34000.0,42.1556,42.1795,42.1397,42.1397,34000.0
2011-05-11 15:30:00,53.0,53.02,52.97,52.97,85700.0,42.1477,42.1636,42.1238,42.1238,85700.0
2011-05-11 15:35:00,52.98,52.99,52.93,52.96,81000.0,42.1318,42.1397,42.092,42.1159,81000.0
2011-05-11 15:40:00,52.96,53.0,52.92,52.99,57500.0,42.1159,42.1477,42.084,42.1397,57500.0
2011-05-11 15:45:00,52.99,53.03,52.95,53.01,92400.0,42.1397,42.1715,42.1079,42.1556,92400.0
2011-05-11 15:50:00,53.01,53.08,53.0,53.08,68800.0,42.1556,42.2113,42.1477,42.2113,68800.0
2011-05-11 15:55:00,53.07,53.12,53.03,53.04,115500.0,42.2033,42.2431,42.1715,42.1795,115500.0
2011-05-12 09:30:00,53.02,53.04,52.71,52.74,60700.0,42.1636,42.1795,41.917,41.9409,60700.0
2011-05-12 09:35:00,52.74,52.93,52.49,52.53,81900.0,41.9409,42.092,41.7421,41.7739,81900.0
2011-05-12 09:40:00,52.55,52.86,52.55,52.67,42300.0,41.7898,42.0363,41.7898,41.8852,42300.0
2011-05-12 09:45:00,52.69,52.81,52.67,52.7,33400.0,41.9011,41.9966,41.8852,41.9091,33400.0
2011-05-12 09:50:00,52.71,52.75,52.56,52.59,19000.0,41.917,41.9489,41.7978,41.8216,19000.0
2011-05-12 09:55:00,52.6,52.63,52.53,52.62,25500.0,41.8296,41.8534,41.7739,41.8455,25500.0
2011-05-12 10:00:00,52.6,52.63,52.4,52.43,47200.0,41.8296,41.8534,41.6705,41.6944,47200.0
2011-05-12 10:05:00,52.44,52.62,52.37,52.61,31600.0,41.7023,41.8455,41.6467,41.8375,31600.0
2011-05-12 10:10:00,52.61,52.61,52.49,52.5,30000.0,41.8375,41.8375,41.7421,41.75,30000.0
2011-05-12 10:15:00,52.51,52.54,52.42,52.45,31000.0,41.758,41.7819,41.6864,41.7103,31000.0
2011-05-12 10:20:00,52.44,52.45,52.33,52.37,30300.0,41.7023,41.7103,41.6149,41.6467,30300.0
2011-05-12 10:25:00,52.37,52.46,52.34,52.36,30000.0,41.6467,41.7182,41.6228,41.6387,30000.0
2011-05-12 10:30:00,52.37,52.39,52.19,52.22,102300.0,41.6467,41.6626,41.5035,41.5274,102300.0
2011-05-12 10:35:00,52.23,52.3,52.22,52.27,69800.0,41.5353,41.591,41.5274,41.5671,69800.0
2011-05-12 10:40:00,52.27,52.29,52.18,52.2,72000.0,41.5671,41.583,41.4956,41.5115,72000.0
2011-05-12 10:45:00,52.2,52.28,52.19,52.27,34100.0,41.5115,41.5751,41.5035,41.5671,34100.0
2011-05-12 10:50:00,52.27,52.3,52.16,52.17,64900.0,41.5671,41.591,41.4797,41.4876,64900.0
2011-05-12 10:55:00,52.16,52.19,52.13,52.15,35700.0,41.4797,41.5035,41.4558,41.4717,35700.0
2011-05-12 11:00:00,52.16,52.3,52.14,52.25,55300.0,41.4797,41.591,41.4638,41.5512,55300.0
2011-05-12 11:05:00,52.24,52.24,52.09,52.1,63700.0,41.5433,41.5433,41.424,41.4319,63700.0
2011-05-12 11:10:00,52.11,52.21,52.1,52.19,41500.0,41.4399,41.5194,41.4319,41.5035,41500.0
2011-05-12 11:15:00,52.2,52.22,52.17,52.21,45600.0,41.5115,41.5274,41.4876,41.5194,45600.0
2011-05-12 11:20:00,52.2,52.29,52.16,52.26,44100.0,41.5115,41.583,41.4797,41.5592,44100.0
2011-05-12 11:25:00,52.26,52.45,52.26,52.44,122800.0,41.5592,41.7103,41.5592,41.7023,122800.0
2011-05-12 11:30:00,52.44,52.6,52.38,52.51,268200.0,41.7023,41.8296,41.6546,41.758,268200.0
2011-05-12 11:35:00,52.52,52.69,52.52,52.68,80300.0,41.7659,41.9011,41.7659,41.8932,80300.0
2011-05-12 11:40:00,52.68,52.91,52.67,52.91,55000.0,41.8932,42.0761,41.8852,42.0761,55000.0
2011-05-12 11:45:00,52.91,52.93,52.87,52.93,51300.0,42.0761,42.092,42.0443,42.092,51300.0
2011-05-12 11:50:00,52.93,52.97,52.9,52.92,28400.0,42.092,42.1238,42.0681,42.084,28400.0
2011-05-12 11:55:00,52.92,52.93,52.81,52.83,43300.0,42.084,42.092,41.9966,42.0125,43300.0
2011-05-12 12:00:00,52.84,52.93,52.83,52.88,33900.0,42.0204,42.092,42.0125,42.0522,33900.0
2011-05-12 12:05:00,52.88,52.89,52.83,52.84,33800.0,42.0522,42.0602,42.0125,42.0204,33800.0
2011-05-12 12:10:00,52.83,52.84,52.78,52.8,36000.0,42.0125,42.0204,41.9727,41.9886,36000.0
2011-05-12 12:15:00,52.8,52.8,52.71,52.77,16300.0,41.9886,41.9886,41.917,41.9648,16300.0
2011-05-12 12:20:00,52.77,52.86,52.74,52.83,38400.0,41.9648,42.0363,41.9409,42.0125,38400.0
2011-05-12 12:25:00,52.83,52.83,52.68,52.74,22100.0,42.0125,42.0125,41.8932,41.9409,22100.0
2011-05-12 12:30:00,52.74,52.83,52.74,52.82,17200.0,41.9409,42.0125,41.9409,42.0045,17200.0
2011-05-12 12:35:00,52.83,52.84,52.75,52.75,17100.0,42.0125,42.0204,41.9489,41.9489,17100.0
2011-05-12 12:40:00,52.75,52.76,52.72,52.74,10400.0,41.9489,41.9568,41.925,41.9409,10400.0
2011-05-12 12:45:00,52.73,52.74,52.66,52.68,10300.0,41.9329,41.9409,41.8773,41.8932,10300.0
2011-05-12 12:50:00,52.69,52.78,52.66,52.76,18100.0,41.9011,41.9727,41.8773,41.9568,18100.0
2011-05-12 12:55:00,52.76,52.86,52.76,52.8,36400.0,41.9568,42.0363,41.9568,41.9886,36400.0
2011-05-12 13:00:00,52.81,52.97,52.81,52.96,40100.0,41.9966,42.1238,41.9966,42.1159,40100.0
2011-05-12 13:05:00,52.96,52.97,52.87,52.87,40900.0,42.1159,42.1238,42.0443,42.0443,40900.0
2011-05-12 13:10:00,52.89,52.89,52.86,52.89,31700.0,42.0602,42.0602,42.0363,42.0602,31700.0
2011-05-12 13:15:00,52.9,53.03,52.9,53.02,33800.0,42.0681,42.1715,42.0681,42.1636,33800.0
2011-05-12 13:20:00,53.02,53.13,53.02,53.11,28800.0,42.1636,42.251,42.1636,42.2351,28800.0
2011-05-12 13:25:00,53.12,53.15,53.07,53.08,21000.0,42.2431,42.2669,42.2033,42.2113,21000.0
2011-05-12 13:30:00,53.09,53.09,53.01,53.06,29800.0,42.2192,42.2192,42.1556,42.1954,29800.0
2011-05-12 13:35:00,53.06,53.1,53.02,53.05,30300.0,42.1954,42.2272,42.1636,42.1874,30300.0
2011-05-12 13:40:00,53.07,53.1,52.99,53.09,43500.0,42.2033,42.2272,42.1397,42.2192,43500.0
2011-05-12 13:45:00,53.09,53.09,53.0,53.01,27800.0,42.2192,42.2192,42.1477,42.1556,27800.0
2011-05-12 13:50:00,53.03,53.16,53.03,53.13,50300.0,42.1715,42.2749,42.1715,42.251,50300.0
2011-05-12 13:55:00,53.13,53.13,53.03,53.04,21700.0,42.251,42.251,42.1715,42.1795,21700.0
2011-05-12 14:00:00,53.05,53.06,53.02,53.04,19900.0,42.1874,42.1954,42.1636,42.1795,19900.0
2011-05-12 14:05:00,53.03,53.13,53.03,53.05,36700.0,42.1715,42.251,42.1715,42.1874,36700.0
2011-05-12 14:10:00,53.05,53.08,53.04,53.07,24300.0,42.1874,42.2113,42.1795,42.2033,24300.0
2011-05-12 14:15:00,53.07,53.09,52.95,52.96,63300.0,42.2033,42.2192,42.1079,42.1159,63300.0
2011-05-12 14:20:00,52.96,52.96,52.9,52.91,25900.0,42.1159,42.1159,42.0681,42.0761,25900.0
2011-05-12 14:25:00,52.92,52.97,52.89,52.91,31200.0,42.084,42.1238,42.0602,42.0761,31200.0
2011-05-12 14:30:00,52.91,52.97,52.9,52.97,22200.0,42.0761,42.1238,42.0681,42.1238,22200.0
2011-05-12 14:35:00,52.98,52.99,52.94,52.94,21400.0,42.1318,42.1397,42.0999,42.0999,21400.0
2011-05-12 14:40:00,52.94,52.99,52.93,52.99,12200.0,42.0999,42.1397,42.092,42.1397,12200.0
2011-05-12 14:45:00,52.99,52.99,52.96,52.99,23200.0,42.1397,42.1397,42.1159,42.1397,23200.0
2011-05-12 14:50:00,52.99,52.99,52.92,52.94,22400.0,42.1397,42.1397,42.084,42.0999,22400.0
2011-05-12 14:55:00,52.94,52.95,52.9,52.95,21200.0,42.0999,42.1079,42.0681,42.1079,21200.0
2011-05-12 15:00:00,52.94,52.97,52.88,52.96,32200.0,42.0999,42.1238,42.0522,42.1159,32200.0
2011-05-12 15:05:00,52.96,53.01,52.94,53.01,20900.0,42.1159,42.1556,42.0999,42.1556,20900.0
2011-05-12 15:10:00,53.01,53.03,53.0,53.03,31400.0,42.1556,42.1715,42.1477,42.1715,31400.0
2011-05-12 15:15:00,53.03,53.07,53.02,53.04,53800.0,42.1715,42.2033,42.1636,42.1795,53800.0
2011-05-12 15:20:00,53.04,53.05,52.96,52.98,49800.0,42.1795,42.1874,42.1159,42.1318,49800.0
2011-05-12 15:25:00,52.97,52.98,52.94,52.96,38500.0,42.1238,42.1318,42.0999,42.1159,38500.0
2011-05-12 15:30:00,52.96,52.97,52.91,52.94,36700.0,42.1159,42.1238,42.0761,42.0999,36700.0
2011-05-12 15:35:00,52.94,52.96,52.91,52.96,48100.0,42.0999,42.1159,42.0761,42.1159,48100.0
2011-05-12 15:40:00,52.96,52.98,52.89,52.92,47100.0,42.1159,42.1318,42.0602,42.084,47100.0
2011-05-12 15:45:00,52.92,52.95,52.88,52.93,91100.0,42.084,42.1079,42.0522,42.092,91100.0
2011-05-12 15:50:00,52.93,52.95,52.92,52.94,63600.0,42.092,42.1079,42.084,42.0999,63600.0
2011-05-12 15:55:00,52.94,52.96,52.92,52.95,101500.0,42.0999,42.1159,42.084,42.1079,101500.0
2011-05-13 09:30:00,52.95,53.12,52.88,53.02,22200.0,42.1079,42.2431,42.0522,42.1636,22200.0
2011-05-13 09:35:00,53.02,53.02,52.81,52.84,46000.0,42.1636,42.1636,41.9966,42.0204,46000.0
2011-05-13 09:40:00,52.84,52.88,52.75,52.88,28000.0,42.0204,42.0522,41.9489,42.0522,28000.0
2011-05-13 09:45:00,52.87,52.87,52.73,52.75,29500.0,42.0443,42.0443,41.9329,41.9489,29500.0
2011-05-13 09:50:00,52.76,52.79,52.69,52.77,19800.0,41.9568,41.9807,41.9011,41.9648,19800.0
2011-05-13 09:55:00,52.77,52.8,52.68,52.73,27300.0,41.9648,41.9886,41.8932,41.9329,27300.0
2011-05-13 10:00:00,52.73,52.75,52.63,52.64,69500.0,41.9329,41.9489,41.8534,41.8614,69500.0
2011-05-13 10:05:00,52.63,52.67,52.59,52.63,28000.0,41.8534,41.8852,41.8216,41.8534,28000.0
2011-05-13 10:10:00,52.64,52.68,52.59,52.62,35700.0,41.8614,41.8932,41.8216,41.8455,35700.0
2011-05-13 10:15:00,52.62,52.76,52.62,52.7,22500.0,41.8455,41.9568,41.8455,41.9091,22500.0
2011-05-13 10:20:00,52.72,52.75,52.68,52.68,15600.0,41.925,41.9489,41.8932,41.8932,15600.0
2011-05-13 10:25:00,52.68,52.7,52.62,52.66,24800.0,41.8932,41.9091,41.8455,41.8773,24800.0
2011-05-13 10:30:00,52.66,52.74,52.64,52.74,17400.0,41.8773,41.9409,41.8614,41.9409,17400.0
2011-05-13 10:35:00,52.73,52.73,52.69,52.71,26200.0,41.9329,41.9329,41.9011,41.917,26200.0
2011-05-13 10:40:00,52.71,52.8,52.71,52.74,42100.0,41.917,41.9886,41.917,41.9409,42100.0
2011-05-13 10:45:00,52.73,52.84,52.7,52.82,28200.0,41.9329,42.0204,41.9091,42.0045,28200.0
2011-05-13 10:50:00,52.81,52.82,52.69,52.72,43300.0,41.9966,42.0045,41.9011,41.925,43300.0
2011-05-13 10:55:00,52.72,52.72,52.56,52.59,62900.0,41.925,41.925,41.7978,41.8216,62900.0
2011-05-13 11:00:00,52.59,52.66,52.53,52.55,75900.0,41.8216,41.8773,41.7739,41.7898,75900.0
2011-05-13 11:05:00,52.55,52.69,52.54,52.69,41400.0,41.7898,41.9011,41.7819,41.9011,41400.0
2011-05-13 11:10:00,52.69,52.72,52.65,52.71,26400.0,41.9011,41.925,41.8693,41.917,26400.0
2011-05-13 11:15:00,52.71,52.73,52.64,52.64,24100.0,41.917,41.9329,41.8614,41.8614,24100.0
2011-05-13 11:20:00,52.65,52.66,52.53,52.61,45400.0,41.8693,41.8773,41.7739,41.8375,45400.0
2011-05-13 11:25:00,52.6,52.67,52.57,52.62,26800.0,41.8296,41.8852,41.8057,41.8455,26800.0
2011-05-13 11:30:00,52.61,52.68,52.6,52.61,14000.0,41.8375,41.8932,41.8296,41.8375,14000.0
2011-05-13 11:35:00,52.61,52.68,52.61,52.61,9800.0,41.8375,41.8932,41.8375,41.8375,9800.0
2011-05-13 11:40:00,52.61,52.67,52.59,52.61,17300.0,41.8375,41.8852,41.8216,41.8375,17300.0
2011-05-13 11:45:00,52.61,52.68,52.59,52.63,32900.0,41.8375,41.8932,41.8216,41.8534,32900.0
2011-05-13 11:50:00,52.62,52.65,52.58,52.58,22600.0,41.8455,41.8693,41.8137,41.8137,22600.0
2011-05-13 11:55:00,52.58,52.63,52.51,52.57,28400.0,41.8137,41.8534,41.758,41.8057,28400.0
2011-05-13 12:00:00,52.56,52.62,52.53,52.58,22400.0,41.7978,41.8455,41.7739,41.8137,22400.0
2011-05-13 12:05:00,52.57,52.59,52.5,52.5,27500.0,41.8057,41.8216,41.75,41.75,27500.0
2011-05-13 12:10:00,52.5,52.51,52.35,52.36,46900.0,41.75,41.758,41.6308,41.6387,46900.0
2011-05-13 12:15:00,52.36,52.48,52.34,52.43,47000.0,41.6387,41.7341,41.6228,41.6944,47000.0
2011-05-13 12:20:00,52.43,52.44,52.3,52.33,63700.0,41.6944,41.7023,41.591,41.6149,63700.0
2011-05-13 12:25:00,52.34,52.36,52.26,52.34,72000.0,41.6228,41.6387,41.5592,41.6228,72000.0
2011-05-13 12:30:00,52.34,52.35,52.28,52.32,37900.0,41.6228,41.6308,41.5751,41.6069,37900.0
2011-05-13 12:35:00,52.32,52.35,52.18,52.19,46600.0,41.6069,41.6308,41.4956,41.5035,46600.0
2011-05-13 12:40:00,52.19,52.23,52.15,52.18,44700.0,41.5035,41.5353,41.4717,41.4956,44700.0
2011-05-13 12:45:00,52.18,52.29,52.15,52.29,35000.0,41.4956,41.583,41.4717,41.583,35000.0
2011-05-13 12:50:00,52.28,52.29,52.2,52.22,35600.0,41.5751,41.583,41.5115,41.5274,35600.0
2011-05-13 12:55:00,52.23,52.25,52.17,52.19,53400.0,41.5353,41.5512,41.4876,41.5035,53400.0
2011-05-13 13:00:00,52.19,52.29,52.16,52.28,49300.0,41.5035,41.583,41.4797,41.5751,49300.0
2011-05-13 13:05:00,52.27,52.27,52.18,52.2,45000.0,41.5671,41.5671,41.4956,41.5115,45000.0
2011-05-13 13:10:00,52.21,52.28,52.2,52.27,24100.0,41.5194,41.5751,41.5115,41.5671,24100.0
2011-05-13 13:15:00,52.27,52.35,52.24,52.31,21400.0,41.5671,41.6308,41.5433,41.5989,21400.0
2011-05-13 13:20:00,52.31,52.43,52.3,52.42,85700.0,41.5989,41.6944,41.591,41.6864,85700.0
2011-05-13 13:25:00,52.43,52.47,52.37,52.41,28300.0,41.6944,41.7262,41.6467,41.6785,28300.0
2011-05-13 13:30:00,52.41,52.44,52.36,52.43,25300.0,41.6785,41.7023,41.6387,41.6944,25300.0
2011-05-13 13:35:00,52.43,52.43,52.33,52.35,24400.0,41.6944,41.6944,41.6149,41.6308,24400.0
2011-05-13 13:40:00,52.36,52.37,52.3,52.35,25300.0,41.6387,41.6467,41.591,41.6308,25300.0
2011-05-13 13:45:00,52.36,52.44,52.35,52.44,27700.0,41.6387,41.7023,41.6308,41.7023,27700.0
2011-05-13 13:50:00,52.43,52.45,52.38,52.39,17000.0,41.6944,41.7103,41.6546,41.6626,17000.0
2011-05-13 13:55:00,52.39,52.46,52.39,52.44,23000.0,41.6626,41.7182,41.6626,41.7023,23000.0
2011-05-13 14:00:00,52.43,52.51,52.42,52.5,40400.0,41.6944,41.758,41.6864,41.75,40400.0
2011-05-13 14:05:00,52.5,52.53,52.48,52.51,24200.0,41.75,41.7739,41.7341,41.758,24200.0
2011-05-13 14:10:00,52.51,52.53,52.47,52.51,23800.0,41.758,41.7739,41.7262,41.758,23800.0
2011-05-13 14:15:00,52.51,52.53,52.47,52.51,31000.0,41.758,41.7739,41.7262,41.758,31000.0
2011-05-13 14:20:00,52.52,52.63,52.52,52.61,112800.0,41.7659,41.8534,41.7659,41.8375,112800.0
2011-05-13 14:25:00,52.6,52.61,52.55,52.59,34600.0,41.8296,41.8375,41.7898,41.8216,34600.0
2011-05-13 14:30:00,52.6,52.61,52.55,52.55,72000.0,41.8296,41.8375,41.7898,41.7898,72000.0
2011-05-13 14:35:00,52.55,52.6,52.54,52.59,45700.0,41.7898,41.8296,41.7819,41.8216,45700.0
2011-05-13 14:40:00,52.6,52.62,52.55,52.55,28900.0,41.8296,41.8455,41.7898,41.7898,28900.0
2011-05-13 14:45:00,52.56,52.59,52.53,52.55,24600.0,41.7978,41.8216,41.7739,41.7898,24600.0
2011-05-13 14:50:00,52.55,52.61,52.55,52.57,31200.0,41.7898,41.8375,41.7898,41.8057,31200.0
2011-05-13 14:55:00,52.57,52.58,52.49,52.51,24000.0,41.8057,41.8137,41.7421,41.758,24000.0
2011-05-13 15:00:00,52.5,52.51,52.47,52.48,29700.0,41.75,41.758,41.7262,41.7341,29700.0
2011-05-13 15:05:00,52.48,52.56,52.47,52.55,38000.0,41.7341,41.7978,41.7262,41.7898,38000.0
2011-05-13 15:10:00,52.55,52.59,52.54,52.56,23000.0,41.7898,41.8216,41.7819,41.7978,23000.0
2011-05-13 15:15:00,52.57,52.57,52.48,52.5,42900.0,41.8057,41.8057,41.7341,41.75,42900.0
2011-05-13 15:20:00,52.5,52.5,52.47,52.48,27400.0,41.75,41.75,41.7262,41.7341,27400.0
2011-05-13 15:25:00,52.48,52.5,52.39,52.43,39700.0,41.7341,41.75,41.6626,41.6944,39700.0
2011-05-13 15:30:00,52.42,52.46,52.39,52.42,35500.0,41.6864,41.7182,41.6626,41.6864,35500.0
2011-05-13 15:35:00,52.41,52.48,52.41,52.43,43100.0,41.6785,41.7341,41.6785,41.6944,43100.0
2011-05-13 15:40:00,52.43,52.43,52.35,52.36,51600.0,41.6944,41.6944,41.6308,41.6387,51600.0
2011-05-13 15:45:00,52.36,52.37,52.29,52.34,119500.0,41.6387,41.6467,41.583,41.6228,119500.0
2011-05-13 15:50:00,52.35,52.35,52.29,52.34,116500.0,41.6308,41.6308,41.583,41.6228,116500.0
2011-05-13 15:55:00,52.34,52.37,52.29,52.35,241500.0,41.6228,41.6467,41.583,41.6308,241500.0
2011-05-16 09:30:00,52.14,52.29,51.87,52.28,144100.0,41.4638,41.583,41.249,41.5751,144100.0
2011-05-16 09:35:00,52.29,53.02,52.28,52.9,109400.0,41.583,42.1636,41.5751,42.0681,109400.0
2011-05-16 09:40:00,52.89,52.93,52.81,52.87,64000.0,42.0602,42.092,41.9966,42.0443,64000.0
2011-05-16 09:45:00,52.87,53.11,52.78,53.04,105000.0,42.0443,42.2351,41.9727,42.1795,105000.0
2011-05-16 09:50:00,53.04,53.16,52.99,53.12,61700.0,42.1795,42.2749,42.1397,42.2431,61700.0
2011-05-16 09:55:00,53.11,53.11,52.98,53.0,66500.0,42.2351,42.2351,42.1318,42.1477,66500.0
2011-05-16 10:00:00,53.0,53.3,52.98,53.17,75300.0,42.1477,42.3862,42.1318,42.2829,75300.0
2011-05-16 10:05:00,53.17,53.52,53.14,53.5,97000.0,42.2829,42.5612,42.259,42.5453,97000.0
2011-05-16 10:10:00,53.49,53.5,53.18,53.18,52200.0,42.5373,42.5453,42.2908,42.2908,52200.0
2011-05-16 10:15:00,53.16,53.39,53.16,53.31,41700.0,42.2749,42.4578,42.2749,42.3942,41700.0
2011-05-16 10:20:00,53.31,53.59,53.31,53.59,99400.0,42.3942,42.6169,42.3942,42.6169,99400.0
2011-05-16 10:25:00,53.59,53.96,53.58,53.95,169300.0,42.6169,42.9111,42.6089,42.9031,169300.0
2011-05-16 10:30:00,53.96,54.02,53.61,53.63,99800.0,42.9111,42.9588,42.6328,42.6487,99800.0
2011-05-16 10:35:00,53.64,53.66,53.41,53.49,121800.0,42.6566,42.6725,42.4737,42.5373,121800.0
2011-05-16 10:40:00,53.5,53.55,53.48,53.52,44000.0,42.5453,42.585,42.5294,42.5612,44000.0
2011-05-16 10:45:00,53.53,53.6,53.48,53.51,66000.0,42.5691,42.6248,42.5294,42.5532,66000.0
2011-05-16 10:50:00,53.51,53.57,53.51,53.51,41200.0,42.5532,42.6009,42.5532,42.5532,41200.0
2011-05-16 10:55:00,53.52,53.69,53.51,53.65,40800.0,42.5612,42.6964,42.5532,42.6646,40800.0
2011-05-16 11:00:00,53.65,53.71,53.57,53.71,57400.0,42.6646,42.7123,42.6009,42.7123,57400.0
2011-05-16 11:05:00,53.71,53.74,53.56,53.56,22200.0,42.7123,42.7361,42.593,42.593,22200.0
2011-05-16 11:10:00,53.56,53.58,53.53,53.58,22800.0,42.593,42.6089,42.5691,42.6089,22800.0
2011-05-16 11:15:00,53.57,53.59,53.53,53.58,35400.0,42.6009,42.6169,42.5691,42.6089,35400.0
2011-05-16 11:20:00,53.58,53.6,53.54,53.57,19900.0,42.6089,42.6248,42.5771,42.6009,19900.0
2011-05-16 11:25:00,53.56,53.56,53.52,53.54,46700.0,42.593,42.593,42.5612,42.5771,46700.0
2011-05-16 11:30:00,53.55,53.56,53.5,53.56,19500.0,42.585,42.593,42.5453,42.593,19500.0
2011-05-16 11:35:00,53.54,53.58,53.53,53.57,12000.0,42.5771,42.6089,42.5691,42.6009,12000.0
2011-05-16 11:40:00,53.57,53.62,53.47,53.48,25100.0,42.6009,42.6407,42.5214,42.5294,25100.0
2011-05-16 11:45:00,53.49,53.51,53.45,53.49,27500.0,42.5373,42.5532,42.5055,42.5373,27500.0
2011-05-16 11:50:00,53.49,53.55,53.49,53.55,21200.0,42.5373,42.585,42.5373,42.585,21200.0
2011-05-16 11:55:00,53.55,53.66,53.55,53.66,16000.0,42.585,42.6725,42.585,42.6725,16000.0
2011-05-16 12:00:00,53.66,53.68,53.57,53.6,24700.0,42.6725,42.6884,42.6009,42.6248,24700.0
2011-05-16 12:05:00,53.61,53.61,53.5,53.51,16800.0,42.6328,42.6328,42.5453,42.5532,16800.0
2011-05-16 12:10:00,53.5,53.52,53.47,53.49,17000.0,42.5453,42.5612,42.5214,42.5373,17000.0
2011-05-16 12:15:00,53.49,53.51,53.48,53.5,10100.0,42.5373,42.5532,42.5294,42.5453,10100.0
2011-05-16 12:20:00,53.5,53.55,53.48,53.52,10500.0,42.5453,42.585,42.5294,42.5612,10500.0
2011-05-16 12:25:00,53.52,53.54,53.48,53.48,7900.0,42.5612,42.5771,42.5294,42.5294,7900.0
2011-05-16 12:30:00,53.48,53.58,53.48,53.54,14400.0,42.5294,42.6089,42.5294,42.5771,14400.0
2011-05-16 12:35:00,53.54,53.59,53.53,53.58,23100.0,42.5771,42.6169,42.5691,42.6089,23100.0
2011-05-16 12:40:00,53.59,53.66,53.57,53.57,20100.0,42.6169,42.6725,42.6009,42.6009,20100.0
2011-05-16 12:45:00,53.58,53.59,53.5,53.54,22500.0,42.6089,42.6169,42.5453,42.5771,22500.0
2011-05-16 12:50:00,53.53,53.54,53.42,53.47,25700.0,42.5691,42.5771,42.4817,42.5214,25700.0
2011-05-16 12:55:00,53.45,53.46,53.36,53.39,32500.0,42.5055,42.5135,42.4339,42.4578,32500.0
2011-05-16 13:00:00,53.39,53.39,53.2,53.21,15100.0,42.4578,42.4578,42.3067,42.3147,15100.0
2011-05-16 13:05:00,53.22,53.27,53.2,53.24,27800.0,42.3226,42.3624,42.3067,42.3385,27800.0
2011-05-16 13:10:00,53.24,53.36,53.22,53.36,27500.0,42.3385,42.4339,42.3226,42.4339,27500.0
2011-05-16 13:15:00,53.36,53.4,53.25,53.4,20700.0,42.4339,42.4658,42.3465,42.4658,20700.0
2011-05-16 13:20:00,53.39,53.42,53.33,53.38,33100.0,42.4578,42.4817,42.4101,42.4499,33100.0
2011-05-16 13:25:00,53.38,53.47,53.37,53.43,35100.0,42.4499,42.5214,42.4419,42.4896,35100.0
2011-05-16 13:30:00,53.44,53.54,53.44,53.51,15900.0,42.4976,42.5771,42.4976,42.5532,15900.0
2011-05-16 13:35:00,53.52,53.58,53.5,53.5,41100.0,42.5612,42.6089,42.5453,42.5453,41100.0
2011-05-16 13:40:00,53.51,53.58,53.49,53.57,20800.0,42.5532,42.6089,42.5373,42.6009,20800.0
2011-05-16 13:45:00,53.57,53.63,53.54,53.55,21200.0,42.6009,42.6487,42.5771,42.585,21200.0
2011-05-16 13:50:00,53.55,53.6,53.55,53.58,14100.0,42.585,42.6248,42.585,42.6089,14100.0
2011-05-16 13:55:00,53.58,53.63,53.57,53.6,63100.0,42.6089,42.6487,42.6009,42.6248,63100.0
2011-05-16 14:00:00,53.59,53.62,53.52,53.52,58500.0,42.6169,42.6407,42.5612,42.5612,58500.0
2011-05-16 14:05:00,53.53,53.69,53.53,53.68,54100.0,42.5691,42.6964,42.5691,42.6884,54100.0
2011-05-16 14:10:00,53.68,53.78,53.68,53.77,54100.0,42.6884,42.7679,42.6884,42.76,54100.0
2011-05-16 14:15:00,53.78,53.87,53.75,53.78,61400.0,42.7679,42.8395,42.7441,42.7679,61400.0
2011-05-16 14:20:00,53.77,53.81,53.72,53.75,42200.0,42.76,42.7918,42.7202,42.7441,42200.0
2011-05-16 14:25:00,53.74,53.75,53.63,53.65,51800.0,42.7361,42.7441,42.6487,42.6646,51800.0
2011-05-16 14:30:00,53.64,53.7,53.61,53.64,62800.0,42.6566,42.7043,42.6328,42.6566,62800.0
2011-05-16 14:35:00,53.63,53.65,53.58,53.65,50900.0,42.6487,42.6646,42.6089,42.6646,50900.0
2011-05-16 14:40:00,53.65,53.71,53.59,53.68,87100.0,42.6646,42.7123,42.6169,42.6884,87100.0
2011-05-16 14:45:00,53.67,53.68,53.61,53.66,27100.0,42.6805,42.6884,42.6328,42.6725,27100.0
2011-05-16 14:50:00,53.67,53.69,53.63,53.65,36900.0,42.6805,42.6964,42.6487,42.6646,36900.0
2011-05-16 14:55:00,53.65,53.7,53.62,53.62,39600.0,42.6646,42.7043,42.6407,42.6407,39600.0
2011-05-16 15:00:00,53.63,53.7,53.63,53.69,49500.0,42.6487,42.7043,42.6487,42.6964,49500.0
2011-05-16 15:05:00,53.69,53.74,53.66,53.69,76400.0,42.6964,42.7361,42.6725,42.6964,76400.0
2011-05-16 15:10:00,53.69,53.7,53.6,53.62,103600.0,42.6964,42.7043,42.6248,42.6407,103600.0
2011-05-16 15:15:00,53.62,53.65,53.54,53.54,47100.0,42.6407,42.6646,42.5771,42.5771,47100.0
2011-05-16 15:20:00,53.54,53.55,53.47,53.48,38000.0,42.5771,42.585,42.5214,42.5294,38000.0
2011-05-16 15:25:00,53.47,53.5,53.41,53.42,32600.0,42.5214,42.5453,42.4737,42.4817,32600.0
2011-05-16 15:30:00,53.43,53.46,53.41,53.46,41100.0,42.4896,42.5135,42.4737,42.5135,41100.0
2011-05-16 15:35:00,53.46,53.46,53.35,53.4,43300.0,42.5135,42.5135,42.426,42.4658,43300.0
2011-05-16 15:40:00,53.4,53.45,53.39,53.42,134100.0,42.4658,42.5055,42.4578,42.4817,134100.0
2011-05-16 15:45:00,53.41,53.48,53.38,53.47,280800.0,42.4737,42.5294,42.4499,42.5214,280800.0
2011-05-16 15:50:00,53.47,53.54,53.46,53.5,166700.0,42.5214,42.5771,42.5135,42.5453,166700.0
2011-05-16 15:55:00,53.5,53.51,53.46,53.48,272000.0,42.5453,42.5532,42.5135,42.5294,272000.0
2011-05-17 09:30:00,53.16,53.6,53.0,53.52,65900.0,42.2749,42.6248,42.1477,42.5612,65900.0
2011-05-17 09:35:00,53.52,53.7,53.32,53.64,65300.0,42.5612,42.7043,42.4021,42.6566,65300.0
2011-05-17 09:40:00,53.65,53.92,53.6,53.87,50700.0,42.6646,42.8793,42.6248,42.8395,50700.0
2011-05-17 09:45:00,53.86,54.19,53.65,54.08,87600.0,42.8316,43.094,42.6646,43.0065,87600.0
2011-05-17 09:50:00,54.07,54.1,53.93,54.09,27300.0,42.9986,43.0224,42.8872,43.0145,27300.0
2011-05-17 09:55:00,54.09,54.13,54.06,54.09,39500.0,43.0145,43.0463,42.9906,43.0145,39500.0
2011-05-17 10:00:00,54.07,54.09,53.95,54.01,30100.0,42.9986,43.0145,42.9031,42.9509,30100.0
2011-05-17 10:05:00,54.01,54.09,54.01,54.07,43500.0,42.9509,43.0145,42.9509,42.9986,43500.0
2011-05-17 10:10:00,54.08,54.18,53.97,54.03,28900.0,43.0065,43.086,42.919,42.9668,28900.0
2011-05-17 10:15:00,54.03,54.19,54.03,54.19,47000.0,42.9668,43.094,42.9668,43.094,47000.0
2011-05-17 10:20:00,54.19,54.31,54.19,54.28,57500.0,43.094,43.1894,43.094,43.1656,57500.0
2011-05-17 10:25:00,54.28,54.5,54.26,54.48,96600.0,43.1656,43.3405,43.1497,43.3246,96600.0
2011-05-17 10:30:00,54.48,54.54,54.44,54.5,95400.0,43.3246,43.3723,43.2928,43.3405,95400.0
2011-05-17 10:35:00,54.49,54.59,54.48,54.52,57700.0,43.3326,43.4121,43.3246,43.3564,57700.0
2011-05-17 10:40:00,54.52,54.53,54.38,54.41,155300.0,43.3564,43.3644,43.2451,43.2689,155300.0
2011-05-17 10:45:00,54.4,54.43,54.38,54.4,83900.0,43.261,43.2849,43.2451,43.261,83900.0
2011-05-17 10:50:00,54.4,54.52,54.39,54.51,72000.0,43.261,43.3564,43.253,43.3485,72000.0
2011-05-17 10:55:00,54.5,54.68,54.45,54.48,59400.0,43.3405,43.4837,43.3008,43.3246,59400.0
2011-05-17 11:00:00,54.47,54.49,54.29,54.37,121600.0,43.3167,43.3326,43.1735,43.2371,121600.0
2011-05-17 11:05:00,54.37,54.41,54.14,54.22,49300.0,43.2371,43.2689,43.0542,43.1179,49300.0
2011-05-17 11:10:00,54.22,54.28,54.1,54.1,93900.0,43.1179,43.1656,43.0224,43.0224,93900.0
2011-05-17 11:15:00,54.09,54.12,54.04,54.12,31200.0,43.0145,43.0383,42.9747,43.0383,31200.0
2011-05-17 11:20:00,54.12,54.23,54.12,54.21,120400.0,43.0383,43.1258,43.0383,43.1099,120400.0
2011-05-17 11:25:00,54.18,54.36,54.18,54.22,75900.0,43.086,43.2292,43.086,43.1179,75900.0
2011-05-17 11:30:00,54.24,54.26,54.16,54.2,47900.0,43.1338,43.1497,43.0701,43.1019,47900.0
2011-05-17 11:35:00,54.2,54.23,54.04,54.05,99200.0,43.1019,43.1258,42.9747,42.9827,99200.0
2011-05-17 11:40:00,54.05,54.2,54.04,54.19,39600.0,42.9827,43.1019,42.9747,43.094,39600.0
2011-05-17 11:45:00,54.2,54.22,54.15,54.2,90500.0,43.1019,43.1179,43.0622,43.1019,90500.0
2011-05-17 11:50:00,54.2,54.21,54.14,54.15,29800.0,43.1019,43.1099,43.0542,43.0622,29800.0
2011-05-17 11:55:00,54.15,54.2,54.15,54.16,23700.0,43.0622,43.1019,43.0622,43.0701,23700.0
2011-05-17 12:00:00,54.16,54.23,54.13,54.18,14200.0,43.0701,43.1258,43.0463,43.086,14200.0
2011-05-17 12:05:00,54.19,54.21,54.14,54.15,26200.0,43.094,43.1099,43.0542,43.0622,26200.0
2011-05-17 12:10:00,54.15,54.28,54.15,54.25,36300.0,43.0622,43.1656,43.0622,43.1417,36300.0
2011-05-17 12:15:00,54.25,54.32,54.25,54.3,35000.0,43.1417,43.1974,43.1417,43.1815,35000.0
2011-05-17 12:20:00,54.28,54.29,54.26,54.27,30100.0,43.1656,43.1735,43.1497,43.1576,30100.0
2011-05-17 12:25:00,54.26,54.27,54.15,54.18,26700.0,43.1497,43.1576,43.0622,43.086,26700.0
2011-05-17 12:30:00,54.17,54.31,54.15,54.27,68100.0,43.0781,43.1894,43.0622,43.1576,68100.0
2011-05-17 12:35:00,54.27,54.28,54.2,54.25,12500.0,43.1576,43.1656,43.1019,43.1417,12500.0
2011-05-17 12:40:00,54.25,54.32,54.25,54.27,30200.0,43.1417,43.1974,43.1417,43.1576,30200.0
2011-05-17 12:45:00,54.3,54.3,54.14,54.15,26600.0,43.1815,43.1815,43.0542,43.0622,26600.0
2011-05-17 12:50:00,54.15,54.22,54.15,54.19,22400.0,43.0622,43.1179,43.0622,43.094,22400.0
2011-05-17 12:55:00,54.19,54.24,54.15,54.22,27800.0,43.094,43.1338,43.0622,43.1179,27800.0
2011-05-17 13:00:00,54.21,54.23,54.15,54.17,22400.0,43.1099,43.1258,43.0622,43.0781,22400.0
2011-05-17 13:05:00,54.18,54.25,54.18,54.23,16200.0,43.086,43.1417,43.086,43.1258,16200.0
2011-05-17 13:10:00,54.23,54.28,54.18,54.25,15200.0,43.1258,43.1656,43.086,43.1417,15200.0
2011-05-17 13:15:00,54.26,54.3,54.19,54.19,30200.0,43.1497,43.1815,43.094,43.094,30200.0
2011-05-17 13:20:00,54.19,54.25,54.17,54.25,18800.0,43.094,43.1417,43.0781,43.1417,18800.0
2011-05-17 13:25:00,54.25,54.29,54.2,54.29,20900.0,43.1417,43.1735,43.1019,43.1735,20900.0
2011-05-17 13:30:00,54.28,54.35,54.25,54.28,55500.0,43.1656,43.2212,43.1417,43.1656,55500.0
2011-05-17 13:35:00,54.26,54.37,54.25,54.31,47200.0,43.1497,43.2371,43.1417,43.1894,47200.0
2011-05-17 13:40:00,54.32,54.44,54.31,54.44,31100.0,43.1974,43.2928,43.1894,43.2928,31100.0
2011-05-17 13:45:00,54.44,54.51,54.42,54.5,30600.0,43.2928,43.3485,43.2769,43.3405,30600.0
2011-05-17 13:50:00,54.5,54.59,54.4,54.4,31700.0,43.3405,43.4121,43.261,43.261,31700.0
2011-05-17 13:55:00,54.39,54.47,54.39,54.47,52000.0,43.253,43.3167,43.253,43.3167,52000.0
2011-05-17 14:00:00,54.47,54.6,54.44,54.55,40500.0,43.3167,43.42,43.2928,43.3803,40500.0
2011-05-17 14:05:00,54.57,54.58,54.53,54.55,39000.0,43.3962,43.4041,43.3644,43.3803,39000.0
2011-05-17 14:10:00,54.56,54.57,54.49,54.5,22400.0,43.3882,43.3962,43.3326,43.3405,22400.0
2011-05-17 14:15:00,54.5,54.56,54.48,54.5,41100.0,43.3405,43.3882,43.3246,43.3405,41100.0
2011-05-17 14:20:00,54.5,54.51,54.48,54.5,34000.0,43.3405,43.3485,43.3246,43.3405,34000.0
2011-05-17 14:25:00,54.5,54.54,54.49,54.5,44400.0,43.3405,43.3723,43.3326,43.3405,44400.0
2011-05-17 14:30:00,54.49,54.53,54.47,54.52,25600.0,43.3326,43.3644,43.3167,43.3564,25600.0
2011-05-17 14:35:00,54.51,54.53,54.48,54.53,23300.0,43.3485,43.3644,43.3246,43.3644,23300.0
2011-05-17 14:40:00,54.52,54.53,54.31,54.36,42300.0,43.3564,43.3644,43.1894,43.2292,42300.0
2011-05-17 14:45:00,54.36,54.5,54.34,54.46,48500.0,43.2292,43.3405,43.2133,43.3087,48500.0
2011-05-17 14:50:00,54.45,54.52,54.45,54.49,29300.0,43.3008,43.3564,43.3008,43.3326,29300.0
2011-05-17 14:55:00,54.48,54.68,54.46,54.68,52900.0,43.3246,43.4837,43.3087,43.4837,52900.0
2011-05-17 15:00:00,54.68,54.68,54.53,54.57,63000.0,43.4837,43.4837,43.3644,43.3962,63000.0
2011-05-17 15:05:00,54.56,54.57,54.47,54.5,168900.0,43.3882,43.3962,43.3167,43.3405,168900.0
2011-05-17 15:10:00,54.5,54.6,54.49,54.52,83300.0,43.3405,43.42,43.3326,43.3564,83300.0
2011-05-17 15:15:00,54.52,54.52,54.45,54.49,59800.0,43.3564,43.3564,43.3008,43.3326,59800.0
2011-05-17 15:20:00,54.49,54.6,54.48,54.56,67000.0,43.3326,43.42,43.3246,43.3882,67000.0
2011-05-17 15:25:00,54.55,54.7,54.51,54.7,71600.0,43.3803,43.4996,43.3485,43.4996,71600.0
2011-05-17 15:30:00,54.69,54.71,54.63,54.69,65600.0,43.4916,43.5075,43.4439,43.4916,65600.0
2011-05-17 15:35:00,54.69,54.77,54.67,54.71,127100.0,43.4916,43.5552,43.4757,43.5075,127100.0
2011-05-17 15:40:00,54.71,54.84,54.67,54.67,112900.0,43.5075,43.6109,43.4757,43.4757,112900.0
2011-05-17 15:45:00,54.66,54.81,54.66,54.81,89400.0,43.4678,43.587,43.4678,43.587,89400.0
2011-05-17 15:50:00,54.8,54.86,54.68,54.84,186300.0,43.5791,43.6268,43.4837,43.6109,186300.0
2011-05-17 15:55:00,54.83,54.87,54.79,54.86,229900.0,43.6029,43.6348,43.5711,43.6268,229900.0
2011-05-18 09:30:00,54.98,54.98,54.52,54.65,54300.0,43.7222,43.7222,43.3564,43.4598,54300.0
2011-05-18 09:35:00,54.64,54.64,54.47,54.62,50500.0,43.4519,43.4519,43.3167,43.4359,50500.0
2011-05-18 09:40:00,54.61,54.63,54.55,54.61,28200.0,43.428,43.4439,43.3803,43.428,28200.0
2011-05-18 09:45:00,54.61,54.62,54.52,54.55,36500.0,43.428,43.4359,43.3564,43.3803,36500.0
2011-05-18 09:50:00,54.54,54.64,54.51,54.63,35900.0,43.3723,43.4519,43.3485,43.4439,35900.0
2011-05-18 09:55:00,54.63,54.63,54.41,54.43,74900.0,43.4439,43.4439,43.2689,43.2849,74900.0
2011-05-18 10:00:00,54.45,54.46,54.31,54.31,93000.0,43.3008,43.3087,43.1894,43.1894,93000.0
2011-05-18 10:05:00,54.31,54.49,54.28,54.47,64600.0,43.1894,43.3326,43.1656,43.3167,64600.0
2011-05-18 10:10:00,54.48,54.48,54.37,54.44,31600.0,43.3246,43.3246,43.2371,43.2928,31600.0
2011-05-18 10:15:00,54.43,54.43,54.34,54.42,36200.0,43.2849,43.2849,43.2133,43.2769,36200.0
2011-05-18 10:20:00,54.42,54.43,54.33,54.36,35600.0,43.2769,43.2849,43.2053,43.2292,35600.0
2011-05-18 10:25:00,54.35,54.37,54.32,54.37,18900.0,43.2212,43.2371,43.1974,43.2371,18900.0
2011-05-18 10:30:00,54.37,54.59,54.37,54.56,52100.0,43.2371,43.4121,43.2371,43.3882,52100.0
2011-05-18 10:35:00,54.57,54.63,54.53,54.55,28700.0,43.3962,43.4439,43.3644,43.3803,28700.0
2011-05-18 10:40:00,54.55,54.62,54.54,54.57,13900.0,43.3803,43.4359,43.3723,43.3962,13900.0
2011-05-18 10:45:00,54.57,54.64,54.56,54.63,23900.0,43.3962,43.4519,43.3882,43.4439,23900.0
2011-05-18 10:50:00,54.62,54.7,54.61,54.65,20900.0,43.4359,43.4996,43.428,43.4598,20900.0
2011-05-18 10:55:00,54.65,54.72,54.64,54.7,18600.0,43.4598,43.5155,43.4519,43.4996,18600.0
2011-05-18 11:00:00,54.7,54.78,54.69,54.76,15300.0,43.4996,43.5632,43.4916,43.5473,15300.0
2011-05-18 11:05:00,54.77,54.79,54.71,54.73,24800.0,43.5552,43.5711,43.5075,43.5234,24800.0
2011-05-18 11:10:00,54.73,54.75,54.68,54.75,19500.0,43.5234,43.5393,43.4837,43.5393,19500.0
2011-05-18 11:15:00,54.75,54.8,54.74,54.8,13200.0,43.5393,43.5791,43.5314,43.5791,13200.0
2011-05-18 11:20:00,54.79,54.79,54.67,54.67,45300.0,43.5711,43.5711,43.4757,43.4757,45300.0
2011-05-18 11:25:00,54.66,54.68,54.61,54.68,17400.0,43.4678,43.4837,43.428,43.4837,17400.0
2011-05-18 11:30:00,54.68,54.71,54.65,54.7,17000.0,43.4837,43.5075,43.4598,43.4996,17000.0
2011-05-18 11:35:00,54.69,54.71,54.65,54.69,26100.0,43.4916,43.5075,43.4598,43.4916,26100.0
2011-05-18 11:40:00,54.68,54.68,54.6,54.62,30400.0,43.4837,43.4837,43.42,43.4359,30400.0
2011-05-18 11:45:00,54.62,54.65,54.58,54.65,23600.0,43.4359,43.4598,43.4041,43.4598,23600.0
2011-05-18 11:50:00,54.66,54.7,54.64,54.65,14600.0,43.4678,43.4996,43.4519,43.4598,14600.0
2011-05-18 11:55:00,54.65,54.67,54.58,54.59,24200.0,43.4598,43.4757,43.4041,43.4121,24200.0
2011-05-18 12:00:00,54.6,54.68,54.6,54.66,20100.0,43.42,43.4837,43.42,43.4678,20100.0
2011-05-18 12:05:00,54.66,54.66,54.58,54.65,30300.0,43.4678,43.4678,43.4041,43.4598,30300.0
2011-05-18 12:10:00,54.65,54.69,54.63,54.67,21200.0,43.4598,43.4916,43.4439,43.4757,21200.0
2011-05-18 12:15:00,54.67,54.72,54.67,54.71,17500.0,43.4757,43.5155,43.4757,43.5075,17500.0
2011-05-18 12:20:00,54.7,54.71,54.64,54.65,14800.0,43.4996,43.5075,43.4519,43.4598,14800.0
2011-05-18 12:25:00,54.66,54.67,54.65,54.66,11600.0,43.4678,43.4757,43.4598,43.4678,11600.0
2011-05-18 12:30:00,54.65,54.67,54.64,54.66,23400.0,43.4598,43.4757,43.4519,43.4678,23400.0
2011-05-18 12:35:00,54.66,54.66,54.6,54.63,26100.0,43.4678,43.4678,43.42,43.4439,26100.0
2011-05-18 12:40:00,54.62,54.69,54.6,54.68,19800.0,43.4359,43.4916,43.42,43.4837,19800.0
2011-05-18 12:45:00,54.69,54.72,54.67,54.72,14700.0,43.4916,43.5155,43.4757,43.5155,14700.0
2011-05-18 12:50:00,54.72,54.74,54.7,54.71,72100.0,43.5155,43.5314,43.4996,43.5075,72100.0
2011-05-18 12:55:00,54.7,54.7,54.67,54.7,44500.0,43.4996,43.4996,43.4757,43.4996,44500.0
2011-05-18 13:00:00,54.69,54.81,54.68,54.81,52600.0,43.4916,43.587,43.4837,43.587,52600.0
2011-05-18 13:05:00,54.8,54.84,54.76,54.79,57700.0,43.5791,43.6109,43.5473,43.5711,57700.0
2011-05-18 13:10:00,54.8,54.8,54.72,54.75,46100.0,43.5791,43.5791,43.5155,43.5393,46100.0
2011-05-18 13:15:00,54.75,54.79,54.73,54.78,18100.0,43.5393,43.5711,43.5234,43.5632,18100.0
2011-05-18 13:20:00,54.78,54.79,54.7,54.7,33700.0,43.5632,43.5711,43.4996,43.4996,33700.0
2011-05-18 13:25:00,54.71,54.71,54.66,54.68,27400.0,43.5075,43.5075,43.4678,43.4837,27400.0
2011-05-18 13:30:00,54.69,54.69,54.66,54.68,22600.0,43.4916,43.4916,43.4678,43.4837,22600.0
2011-05-18 13:35:00,54.68,54.72,54.67,54.71,22100.0,43.4837,43.5155,43.4757,43.5075,22100.0
2011-05-18 13:40:00,54.71,54.76,54.7,54.74,27900.0,43.5075,43.5473,43.4996,43.5314,27900.0
2011-05-18 13:45:00,54.75,54.79,54.75,54.77,16300.0,43.5393,43.5711,43.5393,43.5552,16300.0
2011-05-18 13:50:00,54.77,54.82,54.76,54.8,56400.0,43.5552,43.595,43.5473,43.5791,56400.0
2011-05-18 13:55:00,54.81,54.99,54.8,54.96,67600.0,43.587,43.7302,43.5791,43.7063,67600.0
2011-05-18 14:00:00,54.96,55.09,54.91,55.08,103700.0,43.7063,43.8097,43.6666,43.8018,103700.0
2011-05-18 14:05:00,55.08,55.21,55.07,55.2,106300.0,43.8018,43.9051,43.7938,43.8972,106300.0
2011-05-18 14:10:00,55.21,55.25,55.15,55.15,79500.0,43.9051,43.937,43.8574,43.8574,79500.0
2011-05-18 14:15:00,55.14,55.16,55.07,55.16,67000.0,43.8495,43.8654,43.7938,43.8654,67000.0
2011-05-18 14:20:00,55.15,55.21,55.11,55.13,63700.0,43.8574,43.9051,43.8256,43.8415,63700.0
2011-05-18 14:25:00,55.13,55.26,55.13,55.24,119600.0,43.8415,43.9449,43.8415,43.929,119600.0
2011-05-18 14:30:00,55.24,55.25,55.19,55.25,60500.0,43.929,43.937,43.8892,43.937,60500.0
2011-05-18 14:35:00,55.24,55.27,55.16,55.17,57000.0,43.929,43.9529,43.8654,43.8733,57000.0
2011-05-18 14:40:00,55.18,55.22,55.1,55.15,73700.0,43.8813,43.9131,43.8177,43.8574,73700.0
2011-05-18 14:45:00,55.15,55.18,55.12,55.15,43800.0,43.8574,43.8813,43.8336,43.8574,43800.0
2011-05-18 14:50:00,55.16,55.17,55.12,55.14,70000.0,43.8654,43.8733,43.8336,43.8495,70000.0
2011-05-18 14:55:00,55.15,55.21,55.14,55.19,68100.0,43.8574,43.9051,43.8495,43.8892,68100.0
2011-05-18 15:00:00,55.19,55.25,55.18,55.23,56500.0,43.8892,43.937,43.8813,43.921,56500.0
2011-05-18 15:05:00,55.22,55.27,55.2,55.2,38300.0,43.9131,43.9529,43.8972,43.8972,38300.0
2011-05-18 15:10:00,55.2,55.25,55.2,55.22,38600.0,43.8972,43.937,43.8972,43.9131,38600.0
2011-05-18 15:15:00,55.22,55.34,55.22,55.32,55800.0,43.9131,44.0085,43.9131,43.9926,55800.0
2011-05-18 15:20:00,55.32,55.32,55.26,55.32,43800.0,43.9926,43.9926,43.9449,43.9926,43800.0
2011-05-18 15:25:00,55.31,55.32,55.24,55.29,102700.0,43.9847,43.9926,43.929,43.9688,102700.0
2011-05-18 15:30:00,55.28,55.32,55.28,55.31,55000.0,43.9608,43.9926,43.9608,43.9847,55000.0
2011-05-18 15:35:00,55.3,55.34,55.28,55.31,62900.0,43.9767,44.0085,43.9608,43.9847,62900.0
2011-05-18 15:40:00,55.3,55.36,55.27,55.35,60600.0,43.9767,44.0244,43.9529,44.0165,60600.0
2011-05-18 15:45:00,55.35,55.4,55.32,55.35,103600.0,44.0165,44.0562,43.9926,44.0165,103600.0
2011-05-18 15:50:00,55.35,55.4,55.33,55.33,90500.0,44.0165,44.0562,44.0006,44.0006,90500.0
2011-05-18 15:55:00,55.34,55.39,55.3,55.36,228200.0,44.0085,44.0483,43.9767,44.0244,228200.0
2011-05-19 09:30:00,55.68,55.78,55.43,55.5,59900.0,44.3183,44.3979,44.1193,44.175,59900.0
2011-05-19 09:35:00,55.47,55.56,55.39,55.41,48200.0,44.1511,44.2228,44.0875,44.1034,48200.0
2011-05-19 09:40:00,55.41,55.65,55.37,55.6,30100.0,44.1034,44.2944,44.0715,44.2546,30100.0
2011-05-19 09:45:00,55.6,55.65,55.51,55.53,28400.0,44.2546,44.2944,44.183,44.1989,28400.0
2011-05-19 09:50:00,55.54,55.65,55.5,55.65,24600.0,44.2069,44.2944,44.175,44.2944,24600.0
2011-05-19 09:55:00,55.68,55.81,55.67,55.76,24500.0,44.3183,44.4218,44.3103,44.382,24500.0
2011-05-19 10:00:00,55.75,55.75,55.55,55.69,102600.0,44.374,44.374,44.2148,44.3262,102600.0
2011-05-19 10:05:00,55.68,55.73,55.57,55.58,32400.0,44.3183,44.3581,44.2307,44.2387,32400.0
2011-05-19 10:10:00,55.58,55.63,55.49,55.62,71400.0,44.2387,44.2785,44.1671,44.2705,71400.0
2011-05-19 10:15:00,55.63,55.68,55.59,55.68,18100.0,44.2785,44.3183,44.2467,44.3183,18100.0
2011-05-19 10:20:00,55.68,55.68,55.51,55.52,38800.0,44.3183,44.3183,44.183,44.1909,38800.0
2011-05-19 10:25:00,55.52,55.57,55.48,55.52,27000.0,44.1909,44.2307,44.1591,44.1909,27000.0
2011-05-19 10:30:00,55.5,55.53,55.45,55.51,41700.0,44.175,44.1989,44.1352,44.183,41700.0
2011-05-19 10:35:00,55.51,55.59,55.5,55.54,22800.0,44.183,44.2467,44.175,44.2069,22800.0
2011-05-19 10:40:00,55.53,55.56,55.48,55.54,29200.0,44.1989,44.2228,44.1591,44.2069,29200.0
2011-05-19 10:45:00,55.53,55.59,55.52,55.55,16200.0,44.1989,44.2467,44.1909,44.2148,16200.0
2011-05-19 10:50:00,55.55,55.56,55.5,55.51,35800.0,44.2148,44.2228,44.175,44.183,35800.0
2011-05-19 10:55:00,55.51,55.58,55.5,55.53,24600.0,44.183,44.2387,44.175,44.1989,24600.0
2011-05-19 11:00:00,55.53,55.55,55.45,55.5,33100.0,44.1989,44.2148,44.1352,44.175,33100.0
2011-05-19 11:05:00,55.51,55.57,55.49,55.55,21000.0,44.183,44.2307,44.1671,44.2148,21000.0
2011-05-19 11:10:00,55.54,55.63,55.51,55.61,27400.0,44.2069,44.2785,44.183,44.2626,27400.0
2011-05-19 11:15:00,55.61,55.69,55.61,55.63,18800.0,44.2626,44.3262,44.2626,44.2785,18800.0
2011-05-19 11:20:00,55.63,55.63,55.54,55.54,20000.0,44.2785,44.2785,44.2069,44.2069,20000.0
2011-05-19 11:25:00,55.54,55.55,55.48,55.53,19500.0,44.2069,44.2148,44.1591,44.1989,19500.0
2011-05-19 11:30:00,55.53,55.57,55.5,55.52,20000.0,44.1989,44.2307,44.175,44.1909,20000.0
2011-05-19 11:35:00,55.52,55.61,55.52,55.57,8300.0,44.1909,44.2626,44.1909,44.2307,8300.0
2011-05-19 11:40:00,55.57,55.66,55.57,55.62,23000.0,44.2307,44.3024,44.2307,44.2705,23000.0
2011-05-19 11:45:00,55.61,55.67,55.61,55.64,12100.0,44.2626,44.3103,44.2626,44.2865,12100.0
2011-05-19 11:50:00,55.64,55.67,55.61,55.66,14800.0,44.2865,44.3103,44.2626,44.3024,14800.0
2011-05-19 11:55:00,55.66,55.67,55.64,55.66,11200.0,44.3024,44.3103,44.2865,44.3024,11200.0
2011-05-19 12:00:00,55.65,55.66,55.6,55.65,18700.0,44.2944,44.3024,44.2546,44.2944,18700.0
2011-05-19 12:05:00,55.65,55.75,55.65,55.73,16000.0,44.2944,44.374,44.2944,44.3581,16000.0
2011-05-19 12:10:00,55.73,55.83,55.7,55.78,23800.0,44.3581,44.4377,44.3342,44.3979,23800.0
2011-05-19 12:15:00,55.77,55.8,55.74,55.75,16100.0,44.3899,44.4138,44.366,44.374,16100.0
2011-05-19 12:20:00,55.76,55.78,55.72,55.72,11800.0,44.382,44.3979,44.3501,44.3501,11800.0
2011-05-19 12:25:00,55.72,55.83,55.69,55.78,23200.0,44.3501,44.4377,44.3262,44.3979,23200.0
2011-05-19 12:30:00,55.8,55.82,55.78,55.78,52700.0,44.4138,44.4297,44.3979,44.3979,52700.0
2011-05-19 12:35:00,55.78,55.84,55.75,55.83,29500.0,44.3979,44.4456,44.374,44.4377,29500.0
2011-05-19 12:40:00,55.82,55.84,55.78,55.81,34700.0,44.4297,44.4456,44.3979,44.4218,34700.0
2011-05-19 12:45:00,55.81,55.83,55.79,55.83,27000.0,44.4218,44.4377,44.4058,44.4377,27000.0
2011-05-19 12:50:00,55.83,55.9,55.8,55.84,44200.0,44.4377,44.4934,44.4138,44.4456,44200.0
2011-05-19 12:55:00,55.84,55.85,55.79,55.8,41500.0,44.4456,44.4536,44.4058,44.4138,41500.0
2011-05-19 13:00:00,55.8,55.82,55.8,55.82,14900.0,44.4138,44.4297,44.4138,44.4297,14900.0
2011-05-19 13:05:00,55.82,55.91,55.8,55.87,35500.0,44.4297,44.5014,44.4138,44.4695,35500.0
2011-05-19 13:10:00,55.88,55.89,55.8,55.81,23800.0,44.4775,44.4854,44.4138,44.4218,23800.0
2011-05-19 13:15:00,55.81,55.9,55.8,55.88,36700.0,44.4218,44.4934,44.4138,44.4775,36700.0
2011-05-19 13:20:00,55.88,55.9,55.81,55.84,30900.0,44.4775,44.4934,44.4218,44.4456,30900.0
2011-05-19 13:25:00,55.85,55.91,55.82,55.88,19500.0,44.4536,44.5014,44.4297,44.4775,19500.0
2011-05-19 13:30:00,55.89,55.97,55.89,55.97,45300.0,44.4854,44.5491,44.4854,44.5491,45300.0
2011-05-19 13:35:00,55.96,56.05,55.96,55.98,74800.0,44.5412,44.6128,44.5412,44.5571,74800.0
2011-05-19 13:40:00,55.99,56.03,55.96,56.03,22100.0,44.565,44.5969,44.5412,44.5969,22100.0
2011-05-19 13:45:00,56.03,56.13,56.02,56.12,55400.0,44.5969,44.6765,44.5889,44.6685,55400.0
2011-05-19 13:50:00,56.12,56.13,56.04,56.11,34700.0,44.6685,44.6765,44.6048,44.6605,34700.0
2011-05-19 13:55:00,56.11,56.2,56.11,56.12,39200.0,44.6605,44.7322,44.6605,44.6685,39200.0
2011-05-19 14:00:00,56.12,56.17,56.1,56.14,86600.0,44.6685,44.7083,44.6526,44.6844,86600.0
2011-05-19 14:05:00,56.13,56.14,56.08,56.08,31600.0,44.6765,44.6844,44.6367,44.6367,31600.0
2011-05-19 14:10:00,56.08,56.11,56.03,56.1,101700.0,44.6367,44.6605,44.5969,44.6526,101700.0
2011-05-19 14:15:00,56.1,56.11,56.05,56.07,73000.0,44.6526,44.6605,44.6128,44.6287,73000.0
2011-05-19 14:20:00,56.07,56.09,56.05,56.05,24800.0,44.6287,44.6446,44.6128,44.6128,24800.0
2011-05-19 14:25:00,56.06,56.09,55.97,55.99,38400.0,44.6207,44.6446,44.5491,44.565,38400.0
2011-05-19 14:30:00,55.98,56.05,55.96,56.01,32300.0,44.5571,44.6128,44.5412,44.581,32300.0
2011-05-19 14:35:00,56.02,56.04,56.0,56.0,13100.0,44.5889,44.6048,44.573,44.573,13100.0
2011-05-19 14:40:00,56.0,56.02,55.91,55.95,51700.0,44.573,44.5889,44.5014,44.5332,51700.0
2011-05-19 14:45:00,55.95,56.03,55.93,56.01,32600.0,44.5332,44.5969,44.5173,44.581,32600.0
2011-05-19 14:50:00,56.01,56.06,55.99,56.0,24100.0,44.581,44.6207,44.565,44.573,24100.0
2011-05-19 14:55:00,56.01,56.02,55.99,56.01,32600.0,44.581,44.5889,44.565,44.581,32600.0
2011-05-19 15:00:00,56.01,56.03,55.99,56.0,30100.0,44.581,44.5969,44.565,44.573,30100.0
2011-05-19 15:05:00,56.01,56.03,55.99,56.01,30100.0,44.581,44.5969,44.565,44.581,30100.0
2011-05-19 15:10:00,56.01,56.02,56.0,56.0,23800.0,44.581,44.5889,44.573,44.573,23800.0
2011-05-19 15:15:00,56.0,56.02,55.99,56.0,21500.0,44.573,44.5889,44.565,44.573,21500.0
2011-05-19 15:20:00,56.01,56.1,56.0,56.1,47400.0,44.581,44.6526,44.573,44.6526,47400.0
2011-05-19 15:25:00,56.09,56.11,56.09,56.1,105600.0,44.6446,44.6605,44.6446,44.6526,105600.0
2011-05-19 15:30:00,56.1,56.11,56.08,56.08,105200.0,44.6526,44.6605,44.6367,44.6367,105200.0
2011-05-19 15:35:00,56.08,56.13,56.08,56.12,34400.0,44.6367,44.6765,44.6367,44.6685,34400.0
2011-05-19 15:40:00,56.11,56.18,56.09,56.18,89200.0,44.6605,44.7163,44.6446,44.7163,89200.0
2011-05-19 15:45:00,56.19,56.26,56.19,56.2,108300.0,44.7242,44.7799,44.7242,44.7322,108300.0
2011-05-19 15:50:00,56.2,56.22,56.19,56.2,191500.0,44.7322,44.7481,44.7242,44.7322,191500.0
2011-05-19 15:55:00,56.21,56.21,56.18,56.19,227000.0,44.7401,44.7401,44.7163,44.7242,227000.0
2011-05-20 09:30:00,56.02,56.11,55.73,56.08,140500.0,44.5889,44.6605,44.3581,44.6367,140500.0
2011-05-20 09:35:00,56.05,56.17,55.97,56.05,80100.0,44.6128,44.7083,44.5491,44.6128,80100.0
2011-05-20 09:40:00,56.04,56.16,56.04,56.08,34400.0,44.6048,44.7003,44.6048,44.6367,34400.0
2011-05-20 09:45:00,56.09,56.16,56.01,56.02,31600.0,44.6446,44.7003,44.581,44.5889,31600.0
2011-05-20 09:50:00,56.02,56.09,56.0,56.02,31600.0,44.5889,44.6446,44.573,44.5889,31600.0
2011-05-20 09:55:00,56.02,56.06,56.0,56.03,34000.0,44.5889,44.6207,44.573,44.5969,34000.0
2011-05-20 10:00:00,56.01,56.07,55.99,56.02,119500.0,44.581,44.6287,44.565,44.5889,119500.0
2011-05-20 10:05:00,56.02,56.05,55.97,56.03,65100.0,44.5889,44.6128,44.5491,44.5969,65100.0
2011-05-20 10:10:00,56.02,56.05,55.96,55.97,69300.0,44.5889,44.6128,44.5412,44.5491,69300.0
2011-05-20 10:15:00,55.98,56.02,55.95,55.95,65500.0,44.5571,44.5889,44.5332,44.5332,65500.0
2011-05-20 10:20:00,55.95,55.96,55.84,55.84,27600.0,44.5332,44.5412,44.4456,44.4456,27600.0
2011-05-20 10:25:00,55.83,55.96,55.83,55.89,26000.0,44.4377,44.5412,44.4377,44.4854,26000.0
2011-05-20 10:30:00,55.9,55.95,55.86,55.92,72900.0,44.4934,44.5332,44.4616,44.5093,72900.0
2011-05-20 10:35:00,55.91,55.94,55.89,55.92,41800.0,44.5014,44.5252,44.4854,44.5093,41800.0
2011-05-20 10:40:00,55.92,55.92,55.88,55.9,120700.0,44.5093,44.5093,44.4775,44.4934,120700.0
2011-05-20 10:45:00,55.89,55.9,55.66,55.72,43000.0,44.4854,44.4934,44.3024,44.3501,43000.0
2011-05-20 10:50:00,55.71,55.78,55.7,55.75,31200.0,44.3422,44.3979,44.3342,44.374,31200.0
2011-05-20 10:55:00,55.75,55.78,55.74,55.78,35600.0,44.374,44.3979,44.366,44.3979,35600.0
2011-05-20 11:00:00,55.78,55.78,55.74,55.76,37500.0,44.3979,44.3979,44.366,44.382,37500.0
2011-05-20 11:05:00,55.76,55.79,55.74,55.78,57700.0,44.382,44.4058,44.366,44.3979,57700.0
2011-05-20 11:10:00,55.78,55.82,55.74,55.81,39900.0,44.3979,44.4297,44.366,44.4218,39900.0
2011-05-20 11:15:00,55.81,55.83,55.79,55.79,66700.0,44.4218,44.4377,44.4058,44.4058,66700.0
2011-05-20 11:20:00,55.79,55.82,55.79,55.8,41500.0,44.4058,44.4297,44.4058,44.4138,41500.0
2011-05-20 11:25:00,55.8,55.85,55.79,55.83,19200.0,44.4138,44.4536,44.4058,44.4377,19200.0
2011-05-20 11:30:00,55.81,55.87,55.78,55.78,24300.0,44.4218,44.4695,44.3979,44.3979,24300.0
2011-05-20 11:35:00,55.78,55.78,55.74,55.75,27300.0,44.3979,44.3979,44.366,44.374,27300.0
2011-05-20 11:40:00,55.75,55.79,55.74,55.75,30100.0,44.374,44.4058,44.366,44.374,30100.0
2011-05-20 11:45:00,55.76,55.81,55.74,55.75,76500.0,44.382,44.4218,44.366,44.374,76500.0
2011-05-20 11:50:00,55.75,55.77,55.65,55.65,34000.0,44.374,44.3899,44.2944,44.2944,34000.0
2011-05-20 11:55:00,55.65,55.67,55.62,55.65,32800.0,44.2944,44.3103,44.2705,44.2944,32800.0
2011-05-20 12:00:00,55.66,55.69,55.65,55.65,50400.0,44.3024,44.3262,44.2944,44.2944,50400.0
2011-05-20 12:05:00,55.65,55.66,55.56,55.56,76900.0,44.2944,44.3024,44.2228,44.2228,76900.0
2011-05-20 12:10:00,55.55,55.59,55.55,55.55,30500.0,44.2148,44.2467,44.2148,44.2148,30500.0
2011-05-20 12:15:00,55.55,55.6,55.51,55.54,30200.0,44.2148,44.2546,44.183,44.2069,30200.0
2011-05-20 12:20:00,55.54,55.58,55.52,55.55,40200.0,44.2069,44.2387,44.1909,44.2148,40200.0
2011-05-20 12:25:00,55.55,55.55,55.43,55.43,78800.0,44.2148,44.2148,44.1193,44.1193,78800.0
2011-05-20 12:30:00,55.44,55.46,55.39,55.4,49900.0,44.1273,44.1432,44.0875,44.0954,49900.0
2011-05-20 12:35:00,55.4,55.54,55.37,55.52,38200.0,44.0954,44.2069,44.0715,44.1909,38200.0
2011-05-20 12:40:00,55.51,55.52,55.45,55.45,21400.0,44.183,44.1909,44.1352,44.1352,21400.0
2011-05-20 12:45:00,55.45,55.48,55.44,55.45,26600.0,44.1352,44.1591,44.1273,44.1352,26600.0
2011-05-20 12:50:00,55.45,55.53,55.45,55.5,68300.0,44.1352,44.1989,44.1352,44.175,68300.0
2011-05-20 12:55:00,55.5,55.52,55.48,55.52,45700.0,44.175,44.1909,44.1591,44.1909,45700.0
2011-05-20 13:00:00,55.51,55.53,55.47,55.47,25300.0,44.183,44.1989,44.1511,44.1511,25300.0
2011-05-20 13:05:00,55.45,55.45,55.36,55.36,15500.0,44.1352,44.1352,44.0636,44.0636,15500.0
2011-05-20 13:10:00,55.35,55.36,55.29,55.31,24200.0,44.0556,44.0636,44.0079,44.0238,24200.0
2011-05-20 13:15:00,55.31,55.35,55.3,55.34,17900.0,44.0238,44.0556,44.0158,44.0477,17900.0
2011-05-20 13:20:00,55.33,55.39,55.31,55.33,25900.0,44.0397,44.0875,44.0238,44.0397,25900.0
2011-05-20 13:25:00,55.33,55.35,55.29,55.34,32300.0,44.0397,44.0556,44.0079,44.0477,32300.0
2011-05-20 13:30:00,55.35,55.41,55.35,55.38,20700.0,44.0556,44.1034,44.0556,44.0795,20700.0
2011-05-20 13:35:00,55.39,55.46,55.38,55.46,16400.0,44.0875,44.1432,44.0795,44.1432,16400.0
2011-05-20 13:40:00,55.45,55.47,55.37,55.42,62600.0,44.1352,44.1511,44.0715,44.1113,62600.0
2011-05-20 13:45:00,55.43,55.45,55.38,55.41,59100.0,44.1193,44.1352,44.0795,44.1034,59100.0
2011-05-20 13:50:00,55.4,55.41,55.32,55.32,23700.0,44.0954,44.1034,44.0317,44.0317,23700.0
2011-05-20 13:55:00,55.32,55.33,55.29,55.33,15500.0,44.0317,44.0397,44.0079,44.0397,15500.0
2011-05-20 14:00:00,55.33,55.35,55.28,55.29,25900.0,44.0397,44.0556,43.9999,44.0079,25900.0
2011-05-20 14:05:00,55.29,55.31,55.22,55.22,27000.0,44.0079,44.0238,43.9522,43.9522,27000.0
2011-05-20 14:10:00,55.22,55.23,55.16,55.18,29100.0,43.9522,43.9601,43.9044,43.9203,29100.0
2011-05-20 14:15:00,55.18,55.18,55.05,55.12,60700.0,43.9203,43.9203,43.8168,43.8726,60700.0
2011-05-20 14:20:00,55.11,55.11,55.04,55.05,46700.0,43.8646,43.8646,43.8089,43.8168,46700.0
2011-05-20 14:25:00,55.06,55.1,55.05,55.1,24800.0,43.8248,43.8566,43.8168,43.8566,24800.0
2011-05-20 14:30:00,55.1,55.11,55.03,55.03,30100.0,43.8566,43.8646,43.8009,43.8009,30100.0
2011-05-20 14:35:00,55.04,55.04,54.98,55.04,49600.0,43.8089,43.8089,43.7611,43.8089,49600.0
2011-05-20 14:40:00,55.04,55.08,55.02,55.07,43700.0,43.8089,43.8407,43.793,43.8328,43700.0
2011-05-20 14:45:00,55.07,55.11,55.07,55.11,50800.0,43.8328,43.8646,43.8328,43.8646,50800.0
2011-05-20 14:50:00,55.11,55.11,55.09,55.11,50300.0,43.8646,43.8646,43.8487,43.8646,50300.0
2011-05-20 14:55:00,55.1,55.12,55.02,55.04,124000.0,43.8566,43.8726,43.793,43.8089,124000.0
2011-05-20 15:00:00,55.03,55.05,54.99,55.01,116700.0,43.8009,43.8168,43.7691,43.785,116700.0
2011-05-20 15:05:00,55.02,55.06,55.0,55.05,83400.0,43.793,43.8248,43.777,43.8168,83400.0
2011-05-20 15:10:00,55.04,55.14,55.04,55.11,69000.0,43.8089,43.8885,43.8089,43.8646,69000.0
2011-05-20 15:15:00,55.1,55.12,55.08,55.11,39700.0,43.8566,43.8726,43.8407,43.8646,39700.0
2011-05-20 15:20:00,55.11,55.15,55.09,55.12,56700.0,43.8646,43.8964,43.8487,43.8726,56700.0
2011-05-20 15:25:00,55.12,55.16,55.11,55.13,29800.0,43.8726,43.9044,43.8646,43.8805,29800.0
2011-05-20 15:30:00,55.14,55.2,55.11,55.19,48900.0,43.8885,43.9362,43.8646,43.9283,48900.0
2011-05-20 15:35:00,55.2,55.2,55.11,55.13,86400.0,43.9362,43.9362,43.8646,43.8805,86400.0
2011-05-20 15:40:00,55.14,55.14,55.11,55.12,86000.0,43.8885,43.8885,43.8646,43.8726,86000.0
2011-05-20 15:45:00,55.12,55.13,55.04,55.11,125400.0,43.8726,43.8805,43.8089,43.8646,125400.0
2011-05-20 15:50:00,55.11,55.12,55.05,55.11,209100.0,43.8646,43.8726,43.8168,43.8646,209100.0
2011-05-20 15:55:00,55.11,55.15,55.07,55.07,231300.0,43.8646,43.8964,43.8328,43.8328,231300.0
2011-05-23 09:30:00,54.35,54.51,54.3,54.42,75300.0,43.2597,43.387,43.2199,43.3154,75300.0
2011-05-23 09:35:00,54.42,54.56,54.28,54.42,77200.0,43.3154,43.4268,43.204,43.3154,77200.0
2011-05-23 09:40:00,54.39,54.65,54.37,54.39,31900.0,43.2915,43.4985,43.2756,43.2915,31900.0
2011-05-23 09:45:00,54.39,54.58,54.37,54.52,28700.0,43.2915,43.4427,43.2756,43.395,28700.0
2011-05-23 09:50:00,54.52,54.52,54.33,54.34,53600.0,43.395,43.395,43.2438,43.2517,53600.0
2011-05-23 09:55:00,54.35,54.45,54.33,54.36,64900.0,43.2597,43.3393,43.2438,43.2676,64900.0
2011-05-23 10:00:00,54.35,54.36,54.28,54.35,87500.0,43.2597,43.2676,43.204,43.2597,87500.0
2011-05-23 10:05:00,54.35,54.39,54.31,54.36,59500.0,43.2597,43.2915,43.2278,43.2676,59500.0
2011-05-23 10:10:00,54.37,54.39,54.23,54.24,41800.0,43.2756,43.2915,43.1642,43.1721,41800.0
2011-05-23 10:15:00,54.25,54.33,54.17,54.2,62800.0,43.1801,43.2438,43.1164,43.1403,62800.0
2011-05-23 10:20:00,54.2,54.37,54.19,54.36,28000.0,43.1403,43.2756,43.1323,43.2676,28000.0
2011-05-23 10:25:00,54.35,54.49,54.35,54.46,34300.0,43.2597,43.3711,43.2597,43.3472,34300.0
2011-05-23 10:30:00,54.46,54.64,54.46,54.58,32200.0,43.3472,43.4905,43.3472,43.4427,32200.0
2011-05-23 10:35:00,54.58,54.64,54.58,54.61,12600.0,43.4427,43.4905,43.4427,43.4666,12600.0
2011-05-23 10:40:00,54.61,54.61,54.43,54.43,19300.0,43.4666,43.4666,43.3234,43.3234,19300.0
2011-05-23 10:45:00,54.43,54.43,54.29,54.32,41300.0,43.3234,43.3234,43.2119,43.2358,41300.0
2011-05-23 10:50:00,54.3,54.45,54.3,54.43,28900.0,43.2199,43.3393,43.2199,43.3234,28900.0
2011-05-23 10:55:00,54.42,54.5,54.38,54.44,21000.0,43.3154,43.3791,43.2836,43.3313,21000.0
2011-05-23 11:00:00,54.42,54.54,54.37,54.54,20500.0,43.3154,43.4109,43.2756,43.4109,20500.0
2011-05-23 11:05:00,54.54,54.56,54.34,54.42,51900.0,43.4109,43.4268,43.2517,43.3154,51900.0
2011-05-23 11:10:00,54.42,54.46,54.37,54.4,16100.0,43.3154,43.3472,43.2756,43.2995,16100.0
2011-05-23 11:15:00,54.42,54.49,54.37,54.46,30500.0,43.3154,43.3711,43.2756,43.3472,30500.0
2011-05-23 11:20:00,54.47,54.52,54.43,54.5,28600.0,43.3552,43.395,43.3234,43.3791,28600.0
2011-05-23 11:25:00,54.49,54.58,54.47,54.52,16800.0,43.3711,43.4427,43.3552,43.395,16800.0
2011-05-23 11:30:00,54.53,54.54,54.4,54.4,24100.0,43.403,43.4109,43.2995,43.2995,24100.0
2011-05-23 11:35:00,54.39,54.39,54.3,54.35,31200.0,43.2915,43.2915,43.2199,43.2597,31200.0
2011-05-23 11:40:00,54.35,54.36,54.3,54.32,21700.0,43.2597,43.2676,43.2199,43.2358,21700.0
2011-05-23 11:45:00,54.32,54.34,54.27,54.34,28100.0,43.2358,43.2517,43.196,43.2517,28100.0
2011-05-23 11:50:00,54.34,54.36,54.29,54.3,23600.0,43.2517,43.2676,43.2119,43.2199,23600.0
2011-05-23 11:55:00,54.3,54.33,54.25,54.31,21900.0,43.2199,43.2438,43.1801,43.2278,21900.0
2011-05-23 12:00:00,54.29,54.3,54.23,54.23,17100.0,43.2119,43.2199,43.1642,43.1642,17100.0
2011-05-23 12:05:00,54.23,54.31,54.22,54.29,15900.0,43.1642,43.2278,43.1562,43.2119,15900.0
2011-05-23 12:10:00,54.29,54.29,54.17,54.23,25900.0,43.2119,43.2119,43.1164,43.1642,25900.0
2011-05-23 12:15:00,54.22,54.23,54.13,54.2,19700.0,43.1562,43.1642,43.0846,43.1403,19700.0
2011-05-23 12:20:00,54.2,54.32,54.19,54.24,45600.0,43.1403,43.2358,43.1323,43.1721,45600.0
2011-05-23 12:25:00,54.23,54.3,54.18,54.29,22800.0,43.1642,43.2199,43.1244,43.2119,22800.0
2011-05-23 12:30:00,54.29,54.34,54.28,54.33,18800.0,43.2119,43.2517,43.204,43.2438,18800.0
2011-05-23 12:35:00,54.34,54.34,54.28,54.33,8400.0,43.2517,43.2517,43.204,43.2438,8400.0
2011-05-23 12:40:00,54.34,54.38,54.34,54.37,10600.0,43.2517,43.2836,43.2517,43.2756,10600.0
2011-05-23 12:45:00,54.38,54.47,54.38,54.44,11100.0,43.2836,43.3552,43.2836,43.3313,11100.0
2011-05-23 12:50:00,54.44,54.45,54.36,54.39,17000.0,43.3313,43.3393,43.2676,43.2915,17000.0
2011-05-23 12:55:00,54.39,54.39,54.27,54.3,19300.0,43.2915,43.2915,43.196,43.2199,19300.0
2011-05-23 13:00:00,54.31,54.31,54.25,54.25,5500.0,43.2278,43.2278,43.1801,43.1801,5500.0
2011-05-23 13:05:00,54.24,54.25,54.13,54.18,40600.0,43.1721,43.1801,43.0846,43.1244,40600.0
2011-05-23 13:10:00,54.18,54.26,54.18,54.24,7700.0,43.1244,43.188,43.1244,43.1721,7700.0
2011-05-23 13:15:00,54.25,54.28,54.22,54.25,9000.0,43.1801,43.204,43.1562,43.1801,9000.0
2011-05-23 13:20:00,54.25,54.27,54.22,54.27,12300.0,43.1801,43.196,43.1562,43.196,12300.0
2011-05-23 13:25:00,54.27,54.27,54.15,54.15,17000.0,43.196,43.196,43.1005,43.1005,17000.0
2011-05-23 13:30:00,54.16,54.19,54.14,54.18,8500.0,43.1085,43.1323,43.0925,43.1244,8500.0
2011-05-23 13:35:00,54.18,54.21,54.13,54.13,14100.0,43.1244,43.1482,43.0846,43.0846,14100.0
2011-05-23 13:40:00,54.13,54.13,54.05,54.05,26100.0,43.0846,43.0846,43.0209,43.0209,26100.0
2011-05-23 13:45:00,54.05,54.12,54.04,54.12,31200.0,43.0209,43.0766,43.0129,43.0766,31200.0
2011-05-23 13:50:00,54.12,54.15,54.1,54.11,27700.0,43.0766,43.1005,43.0607,43.0687,27700.0
2011-05-23 13:55:00,54.12,54.22,54.07,54.18,19100.0,43.0766,43.1562,43.0368,43.1244,19100.0
2011-05-23 14:00:00,54.19,54.23,54.19,54.21,15200.0,43.1323,43.1642,43.1323,43.1482,15200.0
2011-05-23 14:05:00,54.21,54.31,54.19,54.29,16000.0,43.1482,43.2278,43.1323,43.2119,16000.0
2011-05-23 14:10:00,54.29,54.35,54.29,54.31,12900.0,43.2119,43.2597,43.2119,43.2278,12900.0
2011-05-23 14:15:00,54.32,54.32,54.25,54.26,18200.0,43.2358,43.2358,43.1801,43.188,18200.0
2011-05-23 14:20:00,54.26,54.26,54.22,54.24,19300.0,43.188,43.188,43.1562,43.1721,19300.0
2011-05-23 14:25:00,54.23,54.25,54.19,54.19,19700.0,43.1642,43.1801,43.1323,43.1323,19700.0
2011-05-23 14:30:00,54.2,54.23,54.19,54.21,11900.0,43.1403,43.1642,43.1323,43.1482,11900.0
2011-05-23 14:35:00,54.21,54.37,54.21,54.37,30200.0,43.1482,43.2756,43.1482,43.2756,30200.0
2011-05-23 14:40:00,54.36,54.41,54.33,54.35,30600.0,43.2676,43.3074,43.2438,43.2597,30600.0
2011-05-23 14:45:00,54.35,54.37,54.29,54.31,18400.0,43.2597,43.2756,43.2119,43.2278,18400.0
2011-05-23 14:50:00,54.31,54.35,54.29,54.32,19000.0,43.2278,43.2597,43.2119,43.2358,19000.0
2011-05-23 14:55:00,54.33,54.35,54.31,54.31,40700.0,43.2438,43.2597,43.2278,43.2278,40700.0
2011-05-23 15:00:00,54.32,54.32,54.29,54.31,25700.0,43.2358,43.2358,43.2119,43.2278,25700.0
2011-05-23 15:05:00,54.31,54.33,54.25,54.25,21000.0,43.2278,43.2438,43.1801,43.1801,21000.0
2011-05-23 15:10:00,54.25,54.27,54.21,54.23,18400.0,43.1801,43.196,43.1482,43.1642,18400.0
2011-05-23 15:15:00,54.22,54.26,54.21,54.26,12000.0,43.1562,43.188,43.1482,43.188,12000.0
2011-05-23 15:20:00,54.26,54.29,54.23,54.28,21600.0,43.188,43.2119,43.1642,43.204,21600.0
2011-05-23 15:25:00,54.27,54.29,54.21,54.26,28200.0,43.196,43.2119,43.1482,43.188,28200.0
2011-05-23 15:30:00,54.26,54.29,54.21,54.21,33500.0,43.188,43.2119,43.1482,43.1482,33500.0
2011-05-23 15:35:00,54.21,54.23,54.15,54.15,36800.0,43.1482,43.1642,43.1005,43.1005,36800.0
2011-05-23 15:40:00,54.15,54.2,54.12,54.12,32700.0,43.1005,43.1403,43.0766,43.0766,32700.0
2011-05-23 15:45:00,54.12,54.16,54.07,54.1,62700.0,43.0766,43.1085,43.0368,43.0607,62700.0
2011-05-23 15:50:00,54.1,54.11,54.07,54.08,97000.0,43.0607,43.0687,43.0368,43.0448,97000.0
2011-05-23 15:55:00,54.08,54.12,54.06,54.1,122000.0,43.0448,43.0766,43.0289,43.0607,122000.0
2011-05-24 09:30:00,54.18,54.25,54.0,54.1,57700.0,43.1244,43.1801,42.9811,43.0607,57700.0
2011-05-24 09:35:00,54.08,54.2,53.98,54.05,98000.0,43.0448,43.1403,42.9652,43.0209,98000.0
2011-05-24 09:40:00,54.06,54.22,54.0,54.15,98600.0,43.0289,43.1562,42.9811,43.1005,98600.0
2011-05-24 09:45:00,54.15,54.17,53.89,53.89,69300.0,43.1005,43.1164,42.8935,42.8935,69300.0
2011-05-24 09:50:00,53.89,53.93,53.83,53.87,57600.0,42.8935,42.9254,42.8458,42.8776,57600.0
2011-05-24 09:55:00,53.86,54.01,53.86,54.01,42800.0,42.8697,42.9891,42.8697,42.9891,42800.0
2011-05-24 10:00:00,53.99,54.1,53.99,54.02,33400.0,42.9731,43.0607,42.9731,42.997,33400.0
2011-05-24 10:05:00,54.03,54.03,53.88,53.99,38900.0,43.005,43.005,42.8856,42.9731,38900.0
2011-05-24 10:10:00,53.98,54.16,53.98,54.15,25000.0,42.9652,43.1085,42.9652,43.1005,25000.0
2011-05-24 10:15:00,54.15,54.16,53.96,53.97,23700.0,43.1005,43.1085,42.9493,42.9572,23700.0
2011-05-24 10:20:00,53.97,54.12,53.97,54.06,23900.0,42.9572,43.0766,42.9572,43.0289,23900.0
2011-05-24 10:25:00,54.07,54.1,53.9,53.91,27300.0,43.0368,43.0607,42.9015,42.9095,27300.0
2011-05-24 10:30:00,53.91,53.95,53.83,53.84,38700.0,42.9095,42.9413,42.8458,42.8537,38700.0
2011-05-24 10:35:00,53.84,53.87,53.79,53.81,34900.0,42.8537,42.8776,42.814,42.8299,34900.0
2011-05-24 10:40:00,53.81,53.81,53.74,53.76,28400.0,42.8299,42.8299,42.7742,42.7901,28400.0
2011-05-24 10:45:00,53.76,53.78,53.75,53.76,27800.0,42.7901,42.806,42.7821,42.7901,27800.0
2011-05-24 10:50:00,53.76,53.76,53.69,53.7,31200.0,42.7901,42.7901,42.7344,42.7423,31200.0
2011-05-24 10:55:00,53.7,53.78,53.66,53.77,37700.0,42.7423,42.806,42.7105,42.798,37700.0
2011-05-24 11:00:00,53.76,53.87,53.76,53.81,20400.0,42.7901,42.8776,42.7901,42.8299,20400.0
2011-05-24 11:05:00,53.81,53.85,53.81,53.83,14400.0,42.8299,42.8617,42.8299,42.8458,14400.0
2011-05-24 11:10:00,53.83,53.83,53.79,53.81,28400.0,42.8458,42.8458,42.814,42.8299,28400.0
2011-05-24 11:15:00,53.81,53.83,53.73,53.74,21700.0,42.8299,42.8458,42.7662,42.7742,21700.0
2011-05-24 11:20:00,53.74,53.74,53.61,53.61,27200.0,42.7742,42.7742,42.6707,42.6707,27200.0
2011-05-24 11:25:00,53.6,53.61,53.56,53.57,35100.0,42.6627,42.6707,42.6309,42.6388,35100.0
2011-05-24 11:30:00,53.57,53.62,53.55,53.55,29700.0,42.6388,42.6786,42.6229,42.6229,29700.0
2011-05-24 11:35:00,53.55,53.55,53.42,53.42,38700.0,42.6229,42.6229,42.5195,42.5195,38700.0
2011-05-24 11:40:00,53.42,53.43,53.2,53.31,104100.0,42.5195,42.5274,42.3443,42.4319,104100.0
2011-05-24 11:45:00,53.3,53.42,53.28,53.38,60000.0,42.4239,42.5195,42.408,42.4876,60000.0
2011-05-24 11:50:00,53.39,53.44,53.36,53.4,34000.0,42.4956,42.5354,42.4717,42.5035,34000.0
2011-05-24 11:55:00,53.4,53.4,53.23,53.25,48700.0,42.5035,42.5035,42.3682,42.3841,48700.0
2011-05-24 12:00:00,53.25,53.25,53.11,53.2,86100.0,42.3841,42.3841,42.2727,42.3443,86100.0
2011-05-24 12:05:00,53.2,53.3,53.19,53.29,73300.0,42.3443,42.4239,42.3364,42.416,73300.0
2011-05-24 12:10:00,53.28,53.45,53.27,53.45,34100.0,42.408,42.5433,42.4001,42.5433,34100.0
2011-05-24 12:15:00,53.44,53.48,53.37,53.42,19600.0,42.5354,42.5672,42.4797,42.5195,19600.0
2011-05-24 12:20:00,53.42,53.44,53.4,53.41,17500.0,42.5195,42.5354,42.5035,42.5115,17500.0
2011-05-24 12:25:00,53.4,53.42,53.32,53.36,78900.0,42.5035,42.5195,42.4399,42.4717,78900.0
2011-05-24 12:30:00,53.35,53.47,53.33,53.42,33300.0,42.4637,42.5592,42.4478,42.5195,33300.0
2011-05-24 12:35:00,53.42,53.5,53.42,53.5,27800.0,42.5195,42.5831,42.5195,42.5831,27800.0
2011-05-24 12:40:00,53.5,53.5,53.47,53.47,20000.0,42.5831,42.5831,42.5592,42.5592,20000.0
2011-05-24 12:45:00,53.48,53.48,53.39,53.41,62000.0,42.5672,42.5672,42.4956,42.5115,62000.0
2011-05-24 12:50:00,53.41,53.48,53.4,53.4,11300.0,42.5115,42.5672,42.5035,42.5035,11300.0
2011-05-24 12:55:00,53.4,53.4,53.33,53.34,22200.0,42.5035,42.5035,42.4478,42.4558,22200.0
2011-05-24 13:00:00,53.34,53.35,53.27,53.32,25300.0,42.4558,42.4637,42.4001,42.4399,25300.0
2011-05-24 13:05:00,53.33,53.36,53.28,53.29,16700.0,42.4478,42.4717,42.408,42.416,16700.0
2011-05-24 13:10:00,53.29,53.3,53.21,53.24,13400.0,42.416,42.4239,42.3523,42.3762,13400.0
2011-05-24 13:15:00,53.24,53.24,53.11,53.12,21300.0,42.3762,42.3762,42.2727,42.2807,21300.0
2011-05-24 13:20:00,53.12,53.13,53.07,53.1,37900.0,42.2807,42.2886,42.2409,42.2647,37900.0
2011-05-24 13:25:00,53.09,53.11,53.04,53.07,30000.0,42.2568,42.2727,42.217,42.2409,30000.0
2011-05-24 13:30:00,53.07,53.09,53.0,53.01,40500.0,42.2409,42.2568,42.1852,42.1931,40500.0
2011-05-24 13:35:00,53.0,53.15,53.0,53.14,26000.0,42.1852,42.3045,42.1852,42.2966,26000.0
2011-05-24 13:40:00,53.13,53.16,53.09,53.13,21300.0,42.2886,42.3125,42.2568,42.2886,21300.0
2011-05-24 13:45:00,53.14,53.14,53.04,53.04,37500.0,42.2966,42.2966,42.217,42.217,37500.0
2011-05-24 13:50:00,53.05,53.08,53.03,53.05,32000.0,42.225,42.2488,42.209,42.225,32000.0
2011-05-24 13:55:00,53.04,53.05,52.99,53.0,78100.0,42.217,42.225,42.1772,42.1852,78100.0
2011-05-24 14:00:00,53.0,53.0,52.88,52.88,118000.0,42.1852,42.1852,42.0896,42.0896,118000.0
2011-05-24 14:05:00,52.89,52.89,52.82,52.83,123900.0,42.0976,42.0976,42.0419,42.0498,123900.0
2011-05-24 14:10:00,52.83,52.94,52.82,52.9,58700.0,42.0498,42.1374,42.0419,42.1056,58700.0
2011-05-24 14:15:00,52.89,53.01,52.89,53.01,61700.0,42.0976,42.1931,42.0976,42.1931,61700.0
2011-05-24 14:20:00,53.01,53.08,52.96,53.08,79100.0,42.1931,42.2488,42.1533,42.2488,79100.0
2011-05-24 14:25:00,53.08,53.19,53.07,53.18,35600.0,42.2488,42.3364,42.2409,42.3284,35600.0
2011-05-24 14:30:00,53.19,53.25,53.18,53.22,60000.0,42.3364,42.3841,42.3284,42.3603,60000.0
2011-05-24 14:35:00,53.21,53.22,53.0,53.04,69400.0,42.3523,42.3603,42.1852,42.217,69400.0
2011-05-24 14:40:00,53.05,53.09,53.0,53.05,50500.0,42.225,42.2568,42.1852,42.225,50500.0
2011-05-24 14:45:00,53.04,53.1,53.0,53.07,37600.0,42.217,42.2647,42.1852,42.2409,37600.0
2011-05-24 14:50:00,53.07,53.14,53.03,53.14,27300.0,42.2409,42.2966,42.209,42.2966,27300.0
2011-05-24 14:55:00,53.14,53.14,53.02,53.02,67100.0,42.2966,42.2966,42.2011,42.2011,67100.0
2011-05-24 15:00:00,53.02,53.13,53.01,53.13,40700.0,42.2011,42.2886,42.1931,42.2886,40700.0
2011-05-24 15:05:00,53.13,53.16,53.07,53.14,46800.0,42.2886,42.3125,42.2409,42.2966,46800.0
2011-05-24 15:10:00,53.13,53.15,53.08,53.12,33500.0,42.2886,42.3045,42.2488,42.2807,33500.0
2011-05-24 15:15:00,53.13,53.13,53.06,53.1,28300.0,42.2886,42.2886,42.2329,42.2647,28300.0
2011-05-24 15:20:00,53.1,53.14,53.09,53.11,35300.0,42.2647,42.2966,42.2568,42.2727,35300.0
2011-05-24 15:25:00,53.11,53.21,53.1,53.2,61200.0,42.2727,42.3523,42.2647,42.3443,61200.0
2011-05-24 15:30:00,53.21,53.23,53.15,53.23,49800.0,42.3523,42.3682,42.3045,42.3682,49800.0
2011-05-24 15:35:00,53.23,53.23,53.13,53.14,84200.0,42.3682,42.3682,42.2886,42.2966,84200.0
2011-05-24 15:40:00,53.14,53.21,53.14,53.16,55300.0,42.2966,42.3523,42.2966,42.3125,55300.0
2011-05-24 15:45:00,53.15,53.17,53.12,53.14,66000.0,42.3045,42.3205,42.2807,42.2966,66000.0
2011-05-24 15:50:00,53.14,53.15,53.01,53.01,111100.0,42.2966,42.3045,42.1931,42.1931,111100.0
2011-05-24 15:55:00,53.02,53.06,53.0,53.05,197300.0,42.2011,42.2329,42.1852,42.225,197300.0
2011-05-25 09:30:00,52.91,52.94,52.56,52.62,67200.0,42.1135,42.1374,41.8349,41.8827,67200.0
2011-05-25 09:35:00,52.62,52.84,52.45,52.75,114400.0,41.8827,42.0578,41.7474,41.9862,114400.0
2011-05-25 09:40:00,52.75,52.86,52.44,52.44,49400.0,41.9862,42.0737,41.7394,41.7394,49400.0
2011-05-25 09:45:00,52.44,52.59,52.44,52.54,92300.0,41.7394,41.8588,41.7394,41.819,92300.0
2011-05-25 09:50:00,52.53,52.53,52.39,52.44,41500.0,41.8111,41.8111,41.6996,41.7394,41500.0
2011-05-25 09:55:00,52.44,52.47,52.27,52.29,45500.0,41.7394,41.7633,41.6041,41.62,45500.0
2011-05-25 10:00:00,52.3,52.41,52.29,52.29,45200.0,41.628,41.7155,41.62,41.62,45200.0
2011-05-25 10:05:00,52.3,52.41,52.26,52.39,36800.0,41.628,41.7155,41.5962,41.6996,36800.0
2011-05-25 10:10:00,52.39,52.39,52.1,52.17,70500.0,41.6996,41.6996,41.4688,41.5245,70500.0
2011-05-25 10:15:00,52.16,52.16,52.05,52.07,50400.0,41.5166,41.5166,41.429,41.4449,50400.0
2011-05-25 10:20:00,52.07,52.31,52.05,52.29,87900.0,41.4449,41.636,41.429,41.62,87900.0
2011-05-25 10:25:00,52.29,52.44,52.28,52.41,100600.0,41.62,41.7394,41.6121,41.7155,100600.0
2011-05-25 10:30:00,52.42,52.44,52.32,52.35,60800.0,41.7235,41.7394,41.6439,41.6678,60800.0
2011-05-25 10:35:00,52.36,52.46,52.32,52.4,75200.0,41.6757,41.7553,41.6439,41.7076,75200.0
2011-05-25 10:40:00,52.4,52.5,52.4,52.45,40100.0,41.7076,41.7872,41.7076,41.7474,40100.0
2011-05-25 10:45:00,52.45,52.45,52.41,52.44,36300.0,41.7474,41.7474,41.7155,41.7394,36300.0
2011-05-25 10:50:00,52.45,52.45,52.4,52.41,34700.0,41.7474,41.7474,41.7076,41.7155,34700.0
2011-05-25 10:55:00,52.41,52.46,52.34,52.34,58400.0,41.7155,41.7553,41.6598,41.6598,58400.0
2011-05-25 11:00:00,52.34,52.42,52.34,52.4,61900.0,41.6598,41.7235,41.6598,41.7076,61900.0
2011-05-25 11:05:00,52.4,52.41,52.36,52.36,75200.0,41.7076,41.7155,41.6757,41.6757,75200.0
2011-05-25 11:10:00,52.36,52.48,52.36,52.47,50700.0,41.6757,41.7713,41.6757,41.7633,50700.0
2011-05-25 11:15:00,52.47,52.5,52.43,52.48,89000.0,41.7633,41.7872,41.7315,41.7713,89000.0
2011-05-25 11:20:00,52.5,52.66,52.5,52.6,111400.0,41.7872,41.9145,41.7872,41.8668,111400.0
2011-05-25 11:25:00,52.59,52.61,52.5,52.51,54300.0,41.8588,41.8747,41.7872,41.7951,54300.0
2011-05-25 11:30:00,52.51,52.64,52.5,52.59,53700.0,41.7951,41.8986,41.7872,41.8588,53700.0
2011-05-25 11:35:00,52.59,52.75,52.55,52.75,42500.0,41.8588,41.9862,41.827,41.9862,42500.0
2011-05-25 11:40:00,52.74,52.74,52.64,52.69,34300.0,41.9782,41.9782,41.8986,41.9384,34300.0
2011-05-25 11:45:00,52.69,52.73,52.66,52.72,56400.0,41.9384,41.9702,41.9145,41.9623,56400.0
2011-05-25 11:50:00,52.72,52.74,52.65,52.65,35900.0,41.9623,41.9782,41.9066,41.9066,35900.0
2011-05-25 11:55:00,52.65,52.65,52.59,52.6,30800.0,41.9066,41.9066,41.8588,41.8668,30800.0
2011-05-25 12:00:00,52.6,52.6,52.57,52.59,43100.0,41.8668,41.8668,41.8429,41.8588,43100.0
2011-05-25 12:05:00,52.59,52.59,52.52,52.59,65900.0,41.8588,41.8588,41.8031,41.8588,65900.0
2011-05-25 12:10:00,52.58,52.64,52.52,52.64,45500.0,41.8509,41.8986,41.8031,41.8986,45500.0
2011-05-25 12:15:00,52.64,52.64,52.54,52.54,22400.0,41.8986,41.8986,41.819,41.819,22400.0
2011-05-25 12:20:00,52.54,52.59,52.54,52.58,14800.0,41.819,41.8588,41.819,41.8509,14800.0
2011-05-25 12:25:00,52.58,52.6,52.5,52.5,35900.0,41.8509,41.8668,41.7872,41.7872,35900.0
2011-05-25 12:30:00,52.5,52.55,52.5,52.54,48100.0,41.7872,41.827,41.7872,41.819,48100.0
2011-05-25 12:35:00,52.54,52.54,52.48,52.49,50500.0,41.819,41.819,41.7713,41.7792,50500.0
2011-05-25 12:40:00,52.48,52.5,52.41,52.43,21800.0,41.7713,41.7872,41.7155,41.7315,21800.0
2011-05-25 12:45:00,52.44,52.49,52.44,52.44,25000.0,41.7394,41.7792,41.7394,41.7394,25000.0
2011-05-25 12:50:00,52.43,52.5,52.43,52.49,12500.0,41.7315,41.7872,41.7315,41.7792,12500.0
2011-05-25 12:55:00,52.49,52.54,52.45,52.53,27900.0,41.7792,41.819,41.7474,41.8111,27900.0
2011-05-25 13:00:00,52.52,52.56,52.49,52.55,13800.0,41.8031,41.8349,41.7792,41.827,13800.0
2011-05-25 13:05:00,52.54,52.58,52.51,52.54,36700.0,41.819,41.8509,41.7951,41.819,36700.0
2011-05-25 13:10:00,52.54,52.57,52.46,52.5,63400.0,41.819,41.8429,41.7553,41.7872,63400.0
2011-05-25 13:15:00,52.5,52.51,52.48,52.5,18000.0,41.7872,41.7951,41.7713,41.7872,18000.0
2011-05-25 13:20:00,52.5,52.51,52.42,52.42,20900.0,41.7872,41.7951,41.7235,41.7235,20900.0
2011-05-25 13:25:00,52.41,52.42,52.34,52.35,19400.0,41.7155,41.7235,41.6598,41.6678,19400.0
2011-05-25 13:30:00,52.35,52.42,52.34,52.4,21200.0,41.6678,41.7235,41.6598,41.7076,21200.0
2011-05-25 13:35:00,52.41,52.43,52.4,52.42,11800.0,41.7155,41.7315,41.7076,41.7235,11800.0
2011-05-25 13:40:00,52.42,52.5,52.41,52.49,20500.0,41.7235,41.7872,41.7155,41.7792,20500.0
2011-05-25 13:45:00,52.5,52.5,52.45,52.49,28100.0,41.7872,41.7872,41.7474,41.7792,28100.0
2011-05-25 13:50:00,52.48,52.5,52.47,52.48,22500.0,41.7713,41.7872,41.7633,41.7713,22500.0
2011-05-25 13:55:00,52.49,52.49,52.45,52.46,42100.0,41.7792,41.7792,41.7474,41.7553,42100.0
2011-05-25 14:00:00,52.48,52.5,52.45,52.5,19800.0,41.7713,41.7872,41.7474,41.7872,19800.0
2011-05-25 14:05:00,52.5,52.52,52.48,52.52,36000.0,41.7872,41.8031,41.7713,41.8031,36000.0
2011-05-25 14:10:00,52.52,52.58,52.51,52.58,33700.0,41.8031,41.8509,41.7951,41.8509,33700.0
2011-05-25 14:15:00,52.58,52.66,52.55,52.64,59800.0,41.8509,41.9145,41.827,41.8986,59800.0
2011-05-25 14:20:00,52.64,52.65,52.57,52.61,53100.0,41.8986,41.9066,41.8429,41.8747,53100.0
2011-05-25 14:25:00,52.6,52.65,52.6,52.64,46000.0,41.8668,41.9066,41.8668,41.8986,46000.0
2011-05-25 14:30:00,52.65,52.65,52.58,52.59,41100.0,41.9066,41.9066,41.8509,41.8588,41100.0
2011-05-25 14:35:00,52.6,52.6,52.53,52.53,47700.0,41.8668,41.8668,41.8111,41.8111,47700.0
2011-05-25 14:40:00,52.53,52.54,52.47,52.49,28000.0,41.8111,41.819,41.7633,41.7792,28000.0
2011-05-25 14:45:00,52.49,52.51,52.48,52.49,43200.0,41.7792,41.7951,41.7713,41.7792,43200.0
2011-05-25 14:50:00,52.5,52.61,52.5,52.55,26800.0,41.7872,41.8747,41.7872,41.827,26800.0
2011-05-25 14:55:00,52.55,52.56,52.5,52.51,37800.0,41.827,41.8349,41.7872,41.7951,37800.0
2011-05-25 15:00:00,52.51,52.59,52.5,52.58,53200.0,41.7951,41.8588,41.7872,41.8509,53200.0
2011-05-25 15:05:00,52.58,52.63,52.58,52.59,73100.0,41.8509,41.8907,41.8509,41.8588,73100.0
2011-05-25 15:10:00,52.59,52.67,52.58,52.62,53800.0,41.8588,41.9225,41.8509,41.8827,53800.0
2011-05-25 15:15:00,52.62,52.63,52.54,52.55,69000.0,41.8827,41.8907,41.819,41.827,69000.0
2011-05-25 15:20:00,52.55,52.55,52.48,52.51,60300.0,41.827,41.827,41.7713,41.7951,60300.0
2011-05-25 15:25:00,52.52,52.57,52.52,52.56,48500.0,41.8031,41.8429,41.8031,41.8349,48500.0
2011-05-25 15:30:00,52.56,52.62,52.53,52.55,90600.0,41.8349,41.8827,41.8111,41.827,90600.0
2011-05-25 15:35:00,52.55,52.55,52.46,52.48,61200.0,41.827,41.827,41.7553,41.7713,61200.0
2011-05-25 15:40:00,52.48,52.54,52.47,52.51,94400.0,41.7713,41.819,41.7633,41.7951,94400.0
2011-05-25 15:45:00,52.5,52.52,52.45,52.47,140300.0,41.7872,41.8031,41.7474,41.7633,140300.0
2011-05-25 15:50:00,52.47,52.48,52.38,52.39,97500.0,41.7633,41.7713,41.6917,41.6996,97500.0
2011-05-25 15:55:00,52.39,52.42,52.38,52.38,119400.0,41.6996,41.7235,41.6917,41.6917,119400.0
2011-05-26 09:30:00,52.22,52.49,52.06,52.44,77600.0,41.5643,41.7792,41.437,41.7394,77600.0
2011-05-26 09:35:00,52.44,52.6,52.41,52.58,72000.0,41.7394,41.8668,41.7155,41.8509,72000.0
2011-05-26 09:40:00,52.57,52.57,52.36,52.48,31900.0,41.8429,41.8429,41.6757,41.7713,31900.0
2011-05-26 09:45:00,52.49,52.49,52.29,52.29,37800.0,41.7792,41.7792,41.62,41.62,37800.0
2011-05-26 09:50:00,52.28,52.32,52.07,52.08,37700.0,41.6121,41.6439,41.4449,41.4529,37700.0
2011-05-26 09:55:00,52.08,52.08,51.93,51.94,59200.0,41.4529,41.4529,41.3335,41.3415,59200.0
2011-05-26 10:00:00,51.94,51.96,51.89,51.9,57800.0,41.3415,41.3574,41.3017,41.3096,57800.0
2011-05-26 10:05:00,51.9,51.96,51.83,51.87,44500.0,41.3096,41.3574,41.2539,41.2857,44500.0
2011-05-26 10:10:00,51.87,52.02,51.84,51.93,61400.0,41.2857,41.4051,41.2619,41.3335,61400.0
2011-05-26 10:15:00,51.94,52.02,51.93,51.94,31700.0,41.3415,41.4051,41.3335,41.3415,31700.0
2011-05-26 10:20:00,51.94,52.06,51.89,52.03,54100.0,41.3415,41.437,41.3017,41.4131,54100.0
2011-05-26 10:25:00,52.04,52.04,51.86,51.92,42600.0,41.421,41.421,41.2778,41.3255,42600.0
2011-05-26 10:30:00,51.92,51.99,51.91,51.95,39100.0,41.3255,41.3812,41.3176,41.3494,39100.0
2011-05-26 10:35:00,51.95,52.14,51.95,52.14,36100.0,41.3494,41.5006,41.3494,41.5006,36100.0
2011-05-26 10:40:00,52.14,52.16,52.01,52.15,53200.0,41.5006,41.5166,41.3972,41.5086,53200.0
2011-05-26 10:45:00,52.16,52.17,51.99,52.02,56000.0,41.5166,41.5245,41.3812,41.4051,56000.0
2011-05-26 10:50:00,52.03,52.04,51.85,51.89,52900.0,41.4131,41.421,41.2698,41.3017,52900.0
2011-05-26 10:55:00,51.89,51.9,51.86,51.88,30700.0,41.3017,41.3096,41.2778,41.2937,30700.0
2011-05-26 11:00:00,51.88,51.93,51.88,51.93,49000.0,41.2937,41.3335,41.2937,41.3335,49000.0
2011-05-26 11:05:00,51.93,51.97,51.9,51.96,41200.0,41.3335,41.3653,41.3096,41.3574,41200.0
2011-05-26 11:10:00,51.96,51.99,51.89,51.99,101000.0,41.3574,41.3812,41.3017,41.3812,101000.0
2011-05-26 11:15:00,51.99,52.16,51.96,52.16,21900.0,41.3812,41.5166,41.3574,41.5166,21900.0
2011-05-26 11:20:00,52.17,52.2,52.14,52.18,30100.0,41.5245,41.5484,41.5006,41.5325,30100.0
2011-05-26 11:25:00,52.18,52.3,52.18,52.3,38500.0,41.5325,41.628,41.5325,41.628,38500.0
2011-05-26 11:30:00,52.31,52.44,52.23,52.23,59200.0,41.636,41.7394,41.5723,41.5723,59200.0
2011-05-26 11:35:00,52.23,52.27,52.13,52.14,18900.0,41.5723,41.6041,41.4927,41.5006,18900.0
2011-05-26 11:40:00,52.14,52.26,52.13,52.24,24300.0,41.5006,41.5962,41.4927,41.5802,24300.0
2011-05-26 11:45:00,52.23,52.23,52.12,52.19,13800.0,41.5723,41.5723,41.4847,41.5404,13800.0
2011-05-26 11:50:00,52.19,52.25,52.18,52.21,15400.0,41.5404,41.5882,41.5325,41.5564,15400.0
2011-05-26 11:55:00,52.19,52.23,52.17,52.17,3800.0,41.5404,41.5723,41.5245,41.5245,3800.0
2011-05-26 12:00:00,52.17,52.18,52.12,52.12,7800.0,41.5245,41.5325,41.4847,41.4847,7800.0
2011-05-26 12:05:00,52.13,52.15,52.12,52.12,7100.0,41.4927,41.5086,41.4847,41.4847,7100.0
2011-05-26 12:10:00,52.11,52.23,52.09,52.19,17300.0,41.4768,41.5723,41.4608,41.5404,17300.0
2011-05-26 12:15:00,52.18,52.19,52.15,52.17,8000.0,41.5325,41.5404,41.5086,41.5245,8000.0
2011-05-26 12:20:00,52.18,52.22,52.17,52.17,10300.0,41.5325,41.5643,41.5245,41.5245,10300.0
2011-05-26 12:25:00,52.17,52.22,52.17,52.22,10200.0,41.5245,41.5643,41.5245,41.5643,10200.0
2011-05-26 12:30:00,52.22,52.26,52.19,52.2,86500.0,41.5643,41.5962,41.5404,41.5484,86500.0
2011-05-26 12:35:00,52.2,52.21,52.15,52.16,13700.0,41.5484,41.5564,41.5086,41.5166,13700.0
2011-05-26 12:40:00,52.16,52.25,52.15,52.23,25100.0,41.5166,41.5882,41.5086,41.5723,25100.0
2011-05-26 12:45:00,52.22,52.29,52.17,52.25,121500.0,41.5643,41.62,41.5245,41.5882,121500.0
2011-05-26 12:50:00,52.25,52.3,52.21,52.27,16400.0,41.5882,41.628,41.5564,41.6041,16400.0
2011-05-26 12:55:00,52.27,52.3,52.22,52.23,18000.0,41.6041,41.628,41.5643,41.5723,18000.0
2011-05-26 13:00:00,52.24,52.27,52.21,52.23,72800.0,41.5802,41.6041,41.5564,41.5723,72800.0
2011-05-26 13:05:00,52.24,52.27,52.23,52.27,35700.0,41.5802,41.6041,41.5723,41.6041,35700.0
2011-05-26 13:10:00,52.27,52.31,52.25,52.28,76600.0,41.6041,41.636,41.5882,41.6121,76600.0
2011-05-26 13:15:00,52.27,52.38,52.27,52.38,26400.0,41.6041,41.6917,41.6041,41.6917,26400.0
2011-05-26 13:20:00,52.38,52.5,52.38,52.49,41000.0,41.6917,41.7872,41.6917,41.7792,41000.0
2011-05-26 13:25:00,52.5,52.55,52.47,52.53,27600.0,41.7872,41.827,41.7633,41.8111,27600.0
2011-05-26 13:30:00,52.54,52.59,52.5,52.59,42600.0,41.819,41.8588,41.7872,41.8588,42600.0
2011-05-26 13:35:00,52.59,52.61,52.53,52.6,32800.0,41.8588,41.8747,41.8111,41.8668,32800.0
2011-05-26 13:40:00,52.59,52.71,52.59,52.66,29500.0,41.8588,41.9543,41.8588,41.9145,29500.0
2011-05-26 13:45:00,52.66,52.66,52.56,52.57,13600.0,41.9145,41.9145,41.8349,41.8429,13600.0
2011-05-26 13:50:00,52.57,52.64,52.53,52.55,18800.0,41.8429,41.8986,41.8111,41.827,18800.0
2011-05-26 13:55:00,52.55,52.56,52.5,52.54,9300.0,41.827,41.8349,41.7872,41.819,9300.0
2011-05-26 14:00:00,52.54,52.61,52.54,52.61,17200.0,41.819,41.8747,41.819,41.8747,17200.0
2011-05-26 14:05:00,52.62,52.73,52.6,52.73,16200.0,41.8827,41.9702,41.8668,41.9702,16200.0
2011-05-26 14:10:00,52.73,52.82,52.73,52.8,55600.0,41.9702,42.0419,41.9702,42.026,55600.0
2011-05-26 14:15:00,52.8,52.85,52.77,52.84,24900.0,42.026,42.0658,42.0021,42.0578,24900.0
2011-05-26 14:20:00,52.84,52.91,52.8,52.9,46000.0,42.0578,42.1135,42.026,42.1056,46000.0
2011-05-26 14:25:00,52.91,52.98,52.9,52.97,32400.0,42.1135,42.1692,42.1056,42.1613,32400.0
2011-05-26 14:30:00,52.97,53.13,52.96,53.12,53500.0,42.1613,42.2886,42.1533,42.2807,53500.0
2011-05-26 14:35:00,53.12,53.18,53.06,53.09,57500.0,42.2807,42.3284,42.2329,42.2568,57500.0
2011-05-26 14:40:00,53.1,53.12,53.02,53.04,43900.0,42.2647,42.2807,42.2011,42.217,43900.0
2011-05-26 14:45:00,53.04,53.12,53.03,53.09,34900.0,42.217,42.2807,42.209,42.2568,34900.0
2011-05-26 14:50:00,53.09,53.11,53.06,53.1,29600.0,42.2568,42.2727,42.2329,42.2647,29600.0
2011-05-26 14:55:00,53.1,53.24,53.09,53.23,66300.0,42.2647,42.3762,42.2568,42.3682,66300.0
2011-05-26 15:00:00,53.22,53.24,53.18,53.19,41300.0,42.3603,42.3762,42.3284,42.3364,41300.0
2011-05-26 15:05:00,53.19,53.2,53.08,53.12,37600.0,42.3364,42.3443,42.2488,42.2807,37600.0
2011-05-26 15:10:00,53.12,53.12,52.94,52.98,34800.0,42.2807,42.2807,42.1374,42.1692,34800.0
2011-05-26 15:15:00,52.97,53.0,52.9,52.94,26500.0,42.1613,42.1852,42.1056,42.1374,26500.0
2011-05-26 15:20:00,52.94,53.0,52.9,52.98,31600.0,42.1374,42.1852,42.1056,42.1692,31600.0
2011-05-26 15:25:00,52.98,52.99,52.94,52.96,25400.0,42.1692,42.1772,42.1374,42.1533,25400.0
2011-05-26 15:30:00,52.96,53.01,52.92,52.93,38100.0,42.1533,42.1931,42.1215,42.1294,38100.0
2011-05-26 15:35:00,52.94,52.94,52.86,52.93,45700.0,42.1374,42.1374,42.0737,42.1294,45700.0
2011-05-26 15:40:00,52.92,52.98,52.89,52.9,33900.0,42.1215,42.1692,42.0976,42.1056,33900.0
2011-05-26 15:45:00,52.9,52.91,52.81,52.82,58800.0,42.1056,42.1135,42.0339,42.0419,58800.0
2011-05-26 15:50:00,52.82,52.88,52.81,52.87,46500.0,42.0419,42.0896,42.0339,42.0817,46500.0
2011-05-26 15:55:00,52.86,52.87,52.8,52.86,138400.0,42.0737,42.0817,42.026,42.0737,138400.0
2011-05-27 09:30:00,53.16,53.53,53.11,53.4,85800.0,42.3125,42.607,42.2727,42.5035,85800.0
2011-05-27 09:35:00,53.39,53.52,53.35,53.43,90500.0,42.4956,42.599,42.4637,42.5274,90500.0
2011-05-27 09:40:00,53.43,53.49,53.31,53.45,61000.0,42.5274,42.5752,42.4319,42.5433,61000.0
2011-05-27 09:45:00,53.45,53.48,53.35,53.45,59300.0,42.5433,42.5672,42.4637,42.5433,59300.0
2011-05-27 09:50:00,53.44,53.44,53.34,53.42,45800.0,42.5354,42.5354,42.4558,42.5195,45800.0
2011-05-27 09:55:00,53.42,53.68,53.42,53.67,70100.0,42.5195,42.7264,42.5195,42.7184,70100.0
2011-05-27 10:00:00,53.66,53.73,53.53,53.54,139300.0,42.7105,42.7662,42.607,42.615,139300.0
2011-05-27 10:05:00,53.53,53.69,53.53,53.68,43600.0,42.607,42.7344,42.607,42.7264,43600.0
2011-05-27 10:10:00,53.69,53.79,53.67,53.72,97500.0,42.7344,42.814,42.7184,42.7582,97500.0
2011-05-27 10:15:00,53.7,53.75,53.65,53.72,32500.0,42.7423,42.7821,42.7025,42.7582,32500.0
2011-05-27 10:20:00,53.72,53.74,53.64,53.73,43200.0,42.7582,42.7742,42.6946,42.7662,43200.0
2011-05-27 10:25:00,53.74,53.88,53.73,53.83,116200.0,42.7742,42.8856,42.7662,42.8458,116200.0
2011-05-27 10:30:00,53.83,53.99,53.81,53.98,90500.0,42.8458,42.9731,42.8299,42.9652,90500.0
2011-05-27 10:35:00,53.98,54.06,53.98,54.01,70200.0,42.9652,43.0289,42.9652,42.9891,70200.0
2011-05-27 10:40:00,54.01,54.02,53.94,53.97,32900.0,42.9891,42.997,42.9333,42.9572,32900.0
2011-05-27 10:45:00,53.97,53.99,53.95,53.98,23300.0,42.9572,42.9731,42.9413,42.9652,23300.0
2011-05-27 10:50:00,53.98,54.03,53.97,54.03,41800.0,42.9652,43.005,42.9572,43.005,41800.0
2011-05-27 10:55:00,54.03,54.15,54.03,54.15,35600.0,43.005,43.1005,43.005,43.1005,35600.0
2011-05-27 11:00:00,54.13,54.31,54.09,54.29,59500.0,43.0846,43.2278,43.0527,43.2119,59500.0
2011-05-27 11:05:00,54.3,54.32,54.2,54.22,67600.0,43.2199,43.2358,43.1403,43.1562,67600.0
2011-05-27 11:10:00,54.22,54.31,54.18,54.31,42700.0,43.1562,43.2278,43.1244,43.2278,42700.0
2011-05-27 11:15:00,54.3,54.32,54.22,54.25,65200.0,43.2199,43.2358,43.1562,43.1801,65200.0
2011-05-27 11:20:00,54.25,54.25,54.15,54.2,32900.0,43.1801,43.1801,43.1005,43.1403,32900.0
2011-05-27 11:25:00,54.19,54.19,53.91,53.95,93300.0,43.1323,43.1323,42.9095,42.9413,93300.0
2011-05-27 11:30:00,53.94,53.95,53.82,53.9,33400.0,42.9333,42.9413,42.8378,42.9015,33400.0
2011-05-27 11:35:00,53.89,53.93,53.8,53.93,24700.0,42.8935,42.9254,42.8219,42.9254,24700.0
2011-05-27 11:40:00,53.93,53.94,53.84,53.84,28600.0,42.9254,42.9333,42.8537,42.8537,28600.0
2011-05-27 11:45:00,53.84,54.04,53.83,54.03,68000.0,42.8537,43.0129,42.8458,43.005,68000.0
2011-05-27 11:50:00,54.04,54.08,54.0,54.03,16100.0,43.0129,43.0448,42.9811,43.005,16100.0
2011-05-27 11:55:00,54.04,54.13,54.03,54.1,27200.0,43.0129,43.0846,43.005,43.0607,27200.0
2011-05-27 12:00:00,54.1,54.12,54.0,54.0,40200.0,43.0607,43.0766,42.9811,42.9811,40200.0
2011-05-27 12:05:00,54.01,54.01,53.97,53.98,44300.0,42.9891,42.9891,42.9572,42.9652,44300.0
2011-05-27 12:10:00,53.99,54.0,53.93,53.96,8600.0,42.9731,42.9811,42.9254,42.9493,8600.0
2011-05-27 12:15:00,53.96,54.04,53.95,54.03,7200.0,42.9493,43.0129,42.9413,43.005,7200.0
2011-05-27 12:20:00,54.04,54.09,53.97,53.99,28000.0,43.0129,43.0527,42.9572,42.9731,28000.0
2011-05-27 12:25:00,53.99,54.03,53.96,54.03,10000.0,42.9731,43.005,42.9493,43.005,10000.0
2011-05-27 12:30:00,54.02,54.11,54.02,54.07,22800.0,42.997,43.0687,42.997,43.0368,22800.0
2011-05-27 12:35:00,54.07,54.16,54.07,54.16,15100.0,43.0368,43.1085,43.0368,43.1085,15100.0
2011-05-27 12:40:00,54.16,54.16,54.01,54.04,27200.0,43.1085,43.1085,42.9891,43.0129,27200.0
2011-05-27 12:45:00,54.04,54.04,54.01,54.01,14900.0,43.0129,43.0129,42.9891,42.9891,14900.0
2011-05-27 12:50:00,54.01,54.07,53.96,53.97,26600.0,42.9891,43.0368,42.9493,42.9572,26600.0
2011-05-27 12:55:00,53.98,53.98,53.83,53.83,29300.0,42.9652,42.9652,42.8458,42.8458,29300.0
2011-05-27 13:00:00,53.84,53.88,53.77,53.81,45800.0,42.8537,42.8856,42.798,42.8299,45800.0
2011-05-27 13:05:00,53.82,53.87,53.82,53.85,14100.0,42.8378,42.8776,42.8378,42.8617,14100.0
2011-05-27 13:10:00,53.85,53.86,53.74,53.74,17000.0,42.8617,42.8697,42.7742,42.7742,17000.0
2011-05-27 13:15:00,53.75,53.76,53.7,53.72,31700.0,42.7821,42.7901,42.7423,42.7582,31700.0
2011-05-27 13:20:00,53.72,53.76,53.7,53.74,22300.0,42.7582,42.7901,42.7423,42.7742,22300.0
2011-05-27 13:25:00,53.73,53.83,53.73,53.83,14200.0,42.7662,42.8458,42.7662,42.8458,14200.0
2011-05-27 13:30:00,53.83,53.87,53.77,53.79,22900.0,42.8458,42.8776,42.798,42.814,22900.0
2011-05-27 13:35:00,53.78,53.81,53.78,53.79,11100.0,42.806,42.8299,42.806,42.814,11100.0
2011-05-27 13:40:00,53.79,53.85,53.79,53.82,14800.0,42.814,42.8617,42.814,42.8378,14800.0
2011-05-27 13:45:00,53.81,53.87,53.78,53.87,20200.0,42.8299,42.8776,42.806,42.8776,20200.0
2011-05-27 13:50:00,53.86,53.87,53.78,53.87,18300.0,42.8697,42.8776,42.806,42.8776,18300.0
2011-05-27 13:55:00,53.88,53.95,53.87,53.88,34300.0,42.8856,42.9413,42.8776,42.8856,34300.0
2011-05-27 14:00:00,53.87,53.99,53.86,53.99,38300.0,42.8776,42.9731,42.8697,42.9731,38300.0
2011-05-27 14:05:00,54.0,54.01,53.94,54.0,51900.0,42.9811,42.9891,42.9333,42.9811,51900.0
2011-05-27 14:10:00,53.99,54.05,53.98,54.03,18200.0,42.9731,43.0209,42.9652,43.005,18200.0
2011-05-27 14:15:00,54.02,54.09,53.97,54.08,25500.0,42.997,43.0527,42.9572,43.0448,25500.0
2011-05-27 14:20:00,54.09,54.13,54.07,54.12,25800.0,43.0527,43.0846,43.0368,43.0766,25800.0
2011-05-27 14:25:00,54.12,54.15,54.06,54.12,41900.0,43.0766,43.1005,43.0289,43.0766,41900.0
2011-05-27 14:30:00,54.11,54.11,53.97,54.01,29500.0,43.0687,43.0687,42.9572,42.9891,29500.0
2011-05-27 14:35:00,54.01,54.05,53.99,53.99,12600.0,42.9891,43.0209,42.9731,42.9731,12600.0
2011-05-27 14:40:00,53.98,53.99,53.87,53.87,31600.0,42.9652,42.9731,42.8776,42.8776,31600.0
2011-05-27 14:45:00,53.86,53.9,53.81,53.83,37200.0,42.8697,42.9015,42.8299,42.8458,37200.0
2011-05-27 14:50:00,53.83,53.84,53.79,53.81,18900.0,42.8458,42.8537,42.814,42.8299,18900.0
2011-05-27 14:55:00,53.8,53.84,53.76,53.77,26300.0,42.8219,42.8537,42.7901,42.798,26300.0
2011-05-27 15:00:00,53.78,53.81,53.7,53.78,50700.0,42.806,42.8299,42.7423,42.806,50700.0
2011-05-27 15:05:00,53.78,53.88,53.78,53.88,53100.0,42.806,42.8856,42.806,42.8856,53100.0
2011-05-27 15:10:00,53.88,53.96,53.87,53.91,62100.0,42.8856,42.9493,42.8776,42.9095,62100.0
2011-05-27 15:15:00,53.9,53.92,53.82,53.92,20900.0,42.9015,42.9174,42.8378,42.9174,20900.0
2011-05-27 15:20:00,53.92,53.92,53.86,53.89,24200.0,42.9174,42.9174,42.8697,42.8935,24200.0
2011-05-27 15:25:00,53.89,53.98,53.88,53.97,23100.0,42.8935,42.9652,42.8856,42.9572,23100.0
2011-05-27 15:30:00,53.97,53.99,53.91,53.97,56000.0,42.9572,42.9731,42.9095,42.9572,56000.0
2011-05-27 15:35:00,53.97,54.03,53.95,54.01,76300.0,42.9572,43.005,42.9413,42.9891,76300.0
2011-05-27 15:40:00,54.0,54.06,54.0,54.05,38900.0,42.9811,43.0289,42.9811,43.0209,38900.0
2011-05-27 15:45:00,54.06,54.1,54.05,54.08,56600.0,43.0289,43.0607,43.0209,43.0448,56600.0
2011-05-27 15:50:00,54.08,54.08,54.01,54.03,72100.0,43.0448,43.0448,42.9891,43.005,72100.0
2011-05-27 15:55:00,54.02,54.04,54.01,54.03,104200.0,42.997,43.0129,42.9891,43.005,104200.0
2011-05-31 09:30:00,54.46,54.81,54.46,54.65,81300.0,43.3472,43.6258,43.3472,43.4985,81300.0
2011-05-31 09:35:00,54.64,54.78,54.56,54.7,64800.0,43.4905,43.6019,43.4268,43.5383,64800.0
2011-05-31 09:40:00,54.73,54.73,54.58,54.58,56000.0,43.5621,43.5621,43.4427,43.4427,56000.0
2011-05-31 09:45:00,54.6,54.64,54.43,54.57,39700.0,43.4587,43.4905,43.3234,43.4348,39700.0
2011-05-31 09:50:00,54.57,54.61,54.49,54.53,41300.0,43.4348,43.4666,43.3711,43.403,41300.0
2011-05-31 09:55:00,54.54,54.59,54.34,54.37,27600.0,43.4109,43.4507,43.2517,43.2756,27600.0
2011-05-31 10:00:00,54.39,54.5,54.34,54.48,48000.0,43.2915,43.3791,43.2517,43.3632,48000.0
2011-05-31 10:05:00,54.47,54.6,54.46,54.46,34200.0,43.3552,43.4587,43.3472,43.3472,34200.0
2011-05-31 10:10:00,54.5,54.57,54.37,54.44,34500.0,43.3791,43.4348,43.2756,43.3313,34500.0
2011-05-31 10:15:00,54.45,54.48,54.38,54.41,29800.0,43.3393,43.3632,43.2836,43.3074,29800.0
2011-05-31 10:20:00,54.41,54.43,54.22,54.25,49500.0,43.3074,43.3234,43.1562,43.1801,49500.0
2011-05-31 10:25:00,54.24,54.32,54.19,54.29,32800.0,43.1721,43.2358,43.1323,43.2119,32800.0
2011-05-31 10:30:00,54.3,54.32,54.13,54.26,24500.0,43.2199,43.2358,43.0846,43.188,24500.0
2011-05-31 10:35:00,54.27,54.3,54.2,54.22,25100.0,43.196,43.2199,43.1403,43.1562,25100.0
2011-05-31 10:40:00,54.22,54.29,54.21,54.23,42300.0,43.1562,43.2119,43.1482,43.1642,42300.0
2011-05-31 10:45:00,54.23,54.29,54.19,54.24,45600.0,43.1642,43.2119,43.1323,43.1721,45600.0
2011-05-31 10:50:00,54.24,54.24,54.14,54.23,15200.0,43.1721,43.1721,43.0925,43.1642,15200.0
2011-05-31 10:55:00,54.22,54.24,54.09,54.09,27300.0,43.1562,43.1721,43.0527,43.0527,27300.0
2011-05-31 11:00:00,54.08,54.16,54.04,54.16,39100.0,43.0448,43.1085,43.0129,43.1085,39100.0
2011-05-31 11:05:00,54.17,54.17,54.11,54.11,25000.0,43.1164,43.1164,43.0687,43.0687,25000.0
2011-05-31 11:10:00,54.11,54.15,54.11,54.14,16400.0,43.0687,43.1005,43.0687,43.0925,16400.0
2011-05-31 11:15:00,54.14,54.17,54.09,54.16,20600.0,43.0925,43.1164,43.0527,43.1085,20600.0
2011-05-31 11:20:00,54.16,54.2,54.15,54.2,31800.0,43.1085,43.1403,43.1005,43.1403,31800.0
2011-05-31 11:25:00,54.2,54.2,54.09,54.18,18600.0,43.1403,43.1403,43.0527,43.1244,18600.0
2011-05-31 11:30:00,54.19,54.19,54.12,54.15,19300.0,43.1323,43.1323,43.0766,43.1005,19300.0
2011-05-31 11:35:00,54.16,54.18,54.14,54.15,18600.0,43.1085,43.1244,43.0925,43.1005,18600.0
2011-05-31 11:40:00,54.16,54.18,54.14,54.14,26900.0,43.1085,43.1244,43.0925,43.0925,26900.0
2011-05-31 11:45:00,54.15,54.16,54.1,54.11,13000.0,43.1005,43.1085,43.0607,43.0687,13000.0
2011-05-31 11:50:00,54.12,54.14,54.1,54.12,7900.0,43.0766,43.0925,43.0607,43.0766,7900.0
2011-05-31 11:55:00,54.13,54.13,54.03,54.04,38900.0,43.0846,43.0846,43.005,43.0129,38900.0
2011-05-31 12:00:00,54.04,54.06,53.97,54.05,25900.0,43.0129,43.0289,42.9572,43.0209,25900.0
2011-05-31 12:05:00,54.04,54.12,54.04,54.12,17400.0,43.0129,43.0766,43.0129,43.0766,17400.0
2011-05-31 12:10:00,54.13,54.2,54.11,54.2,34100.0,43.0846,43.1403,43.0687,43.1403,34100.0
2011-05-31 12:15:00,54.2,54.24,54.17,54.23,16400.0,43.1403,43.1721,43.1164,43.1642,16400.0
2011-05-31 12:20:00,54.23,54.27,54.18,54.26,18300.0,43.1642,43.196,43.1244,43.188,18300.0
2011-05-31 12:25:00,54.28,54.31,54.21,54.23,12600.0,43.204,43.2278,43.1482,43.1642,12600.0
2011-05-31 12:30:00,54.23,54.23,54.14,54.17,16200.0,43.1642,43.1642,43.0925,43.1164,16200.0
2011-05-31 12:35:00,54.17,54.23,54.15,54.19,10400.0,43.1164,43.1642,43.1005,43.1323,10400.0
2011-05-31 12:40:00,54.19,54.24,54.14,54.16,26700.0,43.1323,43.1721,43.0925,43.1085,26700.0
2011-05-31 12:45:00,54.16,54.18,54.08,54.08,11600.0,43.1085,43.1244,43.0448,43.0448,11600.0
2011-05-31 12:50:00,54.08,54.15,54.05,54.14,9700.0,43.0448,43.1005,43.0209,43.0925,9700.0
2011-05-31 12:55:00,54.14,54.18,54.09,54.12,27900.0,43.0925,43.1244,43.0527,43.0766,27900.0
2011-05-31 13:00:00,54.11,54.18,54.11,54.12,14300.0,43.0687,43.1244,43.0687,43.0766,14300.0
2011-05-31 13:05:00,54.11,54.11,54.06,54.09,12500.0,43.0687,43.0687,43.0289,43.0527,12500.0
2011-05-31 13:10:00,54.09,54.12,54.06,54.09,30800.0,43.0527,43.0766,43.0289,43.0527,30800.0
2011-05-31 13:15:00,54.1,54.11,54.06,54.11,24300.0,43.0607,43.0687,43.0289,43.0687,24300.0
2011-05-31 13:20:00,54.12,54.12,54.07,54.1,23300.0,43.0766,43.0766,43.0368,43.0607,23300.0
2011-05-31 13:25:00,54.1,54.11,54.02,54.02,16000.0,43.0607,43.0687,42.997,42.997,16000.0
2011-05-31 13:30:00,54.02,54.05,54.02,54.03,7100.0,42.997,43.0209,42.997,43.005,7100.0
2011-05-31 13:35:00,54.04,54.09,54.04,54.04,22700.0,43.0129,43.0527,43.0129,43.0129,22700.0
2011-05-31 13:40:00,54.04,54.08,54.03,54.08,8400.0,43.0129,43.0448,43.005,43.0448,8400.0
2011-05-31 13:45:00,54.08,54.1,54.03,54.03,13600.0,43.0448,43.0607,43.005,43.005,13600.0
2011-05-31 13:50:00,54.03,54.1,54.03,54.09,17200.0,43.005,43.0607,43.005,43.0527,17200.0
2011-05-31 13:55:00,54.09,54.1,54.05,54.07,40700.0,43.0527,43.0607,43.0209,43.0368,40700.0
2011-05-31 14:00:00,54.08,54.15,54.08,54.15,28500.0,43.0448,43.1005,43.0448,43.1005,28500.0
2011-05-31 14:05:00,54.15,54.19,54.1,54.15,19700.0,43.1005,43.1323,43.0607,43.1005,19700.0
2011-05-31 14:10:00,54.15,54.15,54.09,54.09,9800.0,43.1005,43.1005,43.0527,43.0527,9800.0
2011-05-31 14:15:00,54.09,54.14,54.07,54.13,16600.0,43.0527,43.0925,43.0368,43.0846,16600.0
2011-05-31 14:20:00,54.12,54.12,54.03,54.09,22000.0,43.0766,43.0766,43.005,43.0527,22000.0
2011-05-31 14:25:00,54.11,54.11,54.02,54.02,13500.0,43.0687,43.0687,42.997,42.997,13500.0
2011-05-31 14:30:00,54.02,54.02,53.95,54.02,27600.0,42.997,42.997,42.9413,42.997,27600.0
2011-05-31 14:35:00,54.02,54.02,53.98,53.99,8900.0,42.997,42.997,42.9652,42.9731,8900.0
2011-05-31 14:40:00,53.99,54.07,53.99,54.06,27200.0,42.9731,43.0368,42.9731,43.0289,27200.0
2011-05-31 14:45:00,54.07,54.09,54.04,54.04,19000.0,43.0368,43.0527,43.0129,43.0129,19000.0
2011-05-31 14:50:00,54.05,54.12,54.05,54.07,22000.0,43.0209,43.0766,43.0209,43.0368,22000.0
2011-05-31 14:55:00,54.08,54.11,54.04,54.08,15800.0,43.0448,43.0687,43.0129,43.0448,15800.0
2011-05-31 15:00:00,54.08,54.09,54.03,54.04,13800.0,43.0448,43.0527,43.005,43.0129,13800.0
2011-05-31 15:05:00,54.04,54.05,54.03,54.05,11000.0,43.0129,43.0209,43.005,43.0209,11000.0
2011-05-31 15:10:00,54.05,54.06,53.99,54.02,25400.0,43.0209,43.0289,42.9731,42.997,25400.0
2011-05-31 15:15:00,54.02,54.09,54.01,54.07,23000.0,42.997,43.0527,42.9891,43.0368,23000.0
2011-05-31 15:20:00,54.07,54.12,54.07,54.11,19800.0,43.0368,43.0766,43.0368,43.0687,19800.0
2011-05-31 15:25:00,54.12,54.16,54.11,54.14,27700.0,43.0766,43.1085,43.0687,43.0925,27700.0
2011-05-31 15:30:00,54.14,54.17,54.05,54.12,61200.0,43.0925,43.1164,43.0209,43.0766,61200.0
2011-05-31 15:35:00,54.12,54.12,54.08,54.09,17800.0,43.0766,43.0766,43.0448,43.0527,17800.0
2011-05-31 15:40:00,54.08,54.24,54.08,54.22,61500.0,43.0448,43.1721,43.0448,43.1562,61500.0
2011-05-31 15:45:00,54.22,54.28,54.21,54.25,62500.0,43.1562,43.204,43.1482,43.1801,62500.0
2011-05-31 15:50:00,54.25,54.33,54.25,54.28,53500.0,43.1801,43.2438,43.1801,43.204,53500.0
2011-05-31 15:55:00,54.29,54.38,54.28,54.36,129800.0,43.2119,43.2836,43.204,43.2676,129800.0
2011-06-01 09:30:00,54.03,54.03,53.91,53.98,29500.0,43.005,43.005,42.9095,42.9652,29500.0
2011-06-01 09:35:00,53.96,53.96,53.66,53.76,58000.0,42.9493,42.9493,42.7105,42.7901,58000.0
2011-06-01 09:40:00,53.76,53.77,53.5,53.5,24100.0,42.7901,42.798,42.5831,42.5831,24100.0
2011-06-01 09:45:00,53.5,53.58,53.45,53.45,27400.0,42.5831,42.6468,42.5433,42.5433,27400.0
2011-06-01 09:50:00,53.44,53.51,53.42,53.5,18700.0,42.5354,42.5911,42.5195,42.5831,18700.0
2011-06-01 09:55:00,53.5,53.57,53.44,53.48,23800.0,42.5831,42.6388,42.5354,42.5672,23800.0
2011-06-01 10:00:00,53.48,53.48,53.22,53.25,83900.0,42.5672,42.5672,42.3603,42.3841,83900.0
2011-06-01 10:05:00,53.23,53.36,53.23,53.25,69800.0,42.3682,42.4717,42.3682,42.3841,69800.0
2011-06-01 10:10:00,53.24,53.3,53.09,53.26,90400.0,42.3762,42.4239,42.2568,42.3921,90400.0
2011-06-01 10:15:00,53.25,53.4,53.16,53.38,56400.0,42.3841,42.5035,42.3125,42.4876,56400.0
2011-06-01 10:20:00,53.37,53.43,53.33,53.41,59300.0,42.4797,42.5274,42.4478,42.5115,59300.0
2011-06-01 10:25:00,53.4,53.42,53.29,53.35,44800.0,42.5035,42.5195,42.416,42.4637,44800.0
2011-06-01 10:30:00,53.35,53.38,53.31,53.31,30700.0,42.4637,42.4876,42.4319,42.4319,30700.0
2011-06-01 10:35:00,53.3,53.35,53.26,53.27,28800.0,42.4239,42.4637,42.3921,42.4001,28800.0
2011-06-01 10:40:00,53.27,53.29,53.11,53.15,57000.0,42.4001,42.416,42.2727,42.3045,57000.0
2011-06-01 10:45:00,53.16,53.21,53.1,53.16,55200.0,42.3125,42.3523,42.2647,42.3125,55200.0
2011-06-01 10:50:00,53.15,53.26,53.05,53.22,36300.0,42.3045,42.3921,42.225,42.3603,36300.0
2011-06-01 10:55:00,53.22,53.41,53.21,53.41,32700.0,42.3603,42.5115,42.3523,42.5115,32700.0
2011-06-01 11:00:00,53.41,53.45,53.38,53.43,26500.0,42.5115,42.5433,42.4876,42.5274,26500.0
2011-06-01 11:05:00,53.42,53.48,53.41,53.47,31900.0,42.5195,42.5672,42.5115,42.5592,31900.0
2011-06-01 11:10:00,53.47,53.54,53.45,53.45,30200.0,42.5592,42.615,42.5433,42.5433,30200.0
2011-06-01 11:15:00,53.45,53.51,53.4,53.43,19900.0,42.5433,42.5911,42.5035,42.5274,19900.0
2011-06-01 11:20:00,53.43,53.52,53.43,53.44,13300.0,42.5274,42.599,42.5274,42.5354,13300.0
2011-06-01 11:25:00,53.44,53.54,53.44,53.52,22700.0,42.5354,42.615,42.5354,42.599,22700.0
2011-06-01 11:30:00,53.53,53.57,53.4,53.42,17000.0,42.607,42.6388,42.5035,42.5195,17000.0
2011-06-01 11:35:00,53.42,53.43,53.37,53.41,13700.0,42.5195,42.5274,42.4797,42.5115,13700.0
2011-06-01 11:40:00,53.41,53.49,53.41,53.45,9100.0,42.5115,42.5752,42.5115,42.5433,9100.0
2011-06-01 11:45:00,53.44,53.45,53.38,53.44,17500.0,42.5354,42.5433,42.4876,42.5354,17500.0
2011-06-01 11:50:00,53.44,53.44,53.39,53.4,14700.0,42.5354,42.5354,42.4956,42.5035,14700.0
2011-06-01 11:55:00,53.39,53.41,53.37,53.38,11900.0,42.4956,42.5115,42.4797,42.4876,11900.0
2011-06-01 12:00:00,53.38,53.45,53.31,53.33,21000.0,42.4876,42.5433,42.4319,42.4478,21000.0
2011-06-01 12:05:00,53.33,53.33,53.18,53.18,62700.0,42.4478,42.4478,42.3284,42.3284,62700.0
2011-06-01 12:10:00,53.17,53.18,53.09,53.11,80300.0,42.3205,42.3284,42.2568,42.2727,80300.0
2011-06-01 12:15:00,53.1,53.14,53.06,53.1,14900.0,42.2647,42.2966,42.2329,42.2647,14900.0
2011-06-01 12:20:00,53.09,53.19,53.03,53.18,53800.0,42.2568,42.3364,42.209,42.3284,53800.0
2011-06-01 12:25:00,53.19,53.3,53.18,53.3,27300.0,42.3364,42.4239,42.3284,42.4239,27300.0
2011-06-01 12:30:00,53.29,53.43,53.29,53.39,26800.0,42.416,42.5274,42.416,42.4956,26800.0
2011-06-01 12:35:00,53.39,53.41,53.32,53.34,17100.0,42.4956,42.5115,42.4399,42.4558,17100.0
2011-06-01 12:40:00,53.36,53.36,53.24,53.25,14300.0,42.4717,42.4717,42.3762,42.3841,14300.0
2011-06-01 12:45:00,53.25,53.29,53.2,53.27,15900.0,42.3841,42.416,42.3443,42.4001,15900.0
2011-06-01 12:50:00,53.26,53.27,53.21,53.23,25900.0,42.3921,42.4001,42.3523,42.3682,25900.0
2011-06-01 12:55:00,53.22,53.22,53.15,53.17,14200.0,42.3603,42.3603,42.3045,42.3205,14200.0
2011-06-01 13:00:00,53.18,53.25,53.18,53.2,14200.0,42.3284,42.3841,42.3284,42.3443,14200.0
2011-06-01 13:05:00,53.19,53.2,53.14,53.15,16100.0,42.3364,42.3443,42.2966,42.3045,16100.0
2011-06-01 13:10:00,53.14,53.15,53.11,53.14,16500.0,42.2966,42.3045,42.2727,42.2966,16500.0
2011-06-01 13:15:00,53.13,53.21,53.09,53.19,31600.0,42.2886,42.3523,42.2568,42.3364,31600.0
2011-06-01 13:20:00,53.19,53.21,53.12,53.15,19100.0,42.3364,42.3523,42.2807,42.3045,19100.0
2011-06-01 13:25:00,53.15,53.23,53.08,53.2,43900.0,42.3045,42.3682,42.2488,42.3443,43900.0
2011-06-01 13:30:00,53.2,53.29,53.17,53.26,27800.0,42.3443,42.416,42.3205,42.3921,27800.0
2011-06-01 13:35:00,53.26,53.35,53.23,53.35,26300.0,42.3921,42.4637,42.3682,42.4637,26300.0
2011-06-01 13:40:00,53.34,53.37,53.32,53.35,14000.0,42.4558,42.4797,42.4399,42.4637,14000.0
2011-06-01 13:45:00,53.35,53.37,53.31,53.36,12300.0,42.4637,42.4797,42.4319,42.4717,12300.0
2011-06-01 13:50:00,53.37,53.37,53.26,53.27,22000.0,42.4797,42.4797,42.3921,42.4001,22000.0
2011-06-01 13:55:00,53.28,53.39,53.28,53.37,19900.0,42.408,42.4956,42.408,42.4797,19900.0
2011-06-01 14:00:00,53.36,53.37,53.31,53.33,14500.0,42.4717,42.4797,42.4319,42.4478,14500.0
2011-06-01 14:05:00,53.33,53.33,53.28,53.28,15000.0,42.4478,42.4478,42.408,42.408,15000.0
2011-06-01 14:10:00,53.28,53.33,53.15,53.19,17200.0,42.408,42.4478,42.3045,42.3364,17200.0
2011-06-01 14:15:00,53.19,53.27,53.15,53.26,28000.0,42.3364,42.4001,42.3045,42.3921,28000.0
2011-06-01 14:20:00,53.26,53.29,53.24,53.26,13900.0,42.3921,42.416,42.3762,42.3921,13900.0
2011-06-01 14:25:00,53.26,53.29,53.22,53.22,14600.0,42.3921,42.416,42.3603,42.3603,14600.0
2011-06-01 14:30:00,53.22,53.24,53.13,53.22,28800.0,42.3603,42.3762,42.2886,42.3603,28800.0
2011-06-01 14:35:00,53.21,53.24,53.15,53.24,16500.0,42.3523,42.3762,42.3045,42.3762,16500.0
2011-06-01 14:40:00,53.25,53.25,53.21,53.21,37700.0,42.3841,42.3841,42.3523,42.3523,37700.0
2011-06-01 14:45:00,53.22,53.24,53.13,53.19,32200.0,42.3603,42.3762,42.2886,42.3364,32200.0
2011-06-01 14:50:00,53.19,53.27,53.19,53.27,21900.0,42.3364,42.4001,42.3364,42.4001,21900.0
2011-06-01 14:55:00,53.26,53.28,53.24,53.27,19200.0,42.3921,42.408,42.3762,42.4001,19200.0
2011-06-01 15:00:00,53.27,53.3,53.22,53.28,28900.0,42.4001,42.4239,42.3603,42.408,28900.0
2011-06-01 15:05:00,53.27,53.34,53.26,53.29,29100.0,42.4001,42.4558,42.3921,42.416,29100.0
2011-06-01 15:10:00,53.3,53.32,53.19,53.2,19600.0,42.4239,42.4399,42.3364,42.3443,19600.0
2011-06-01 15:15:00,53.2,53.24,53.19,53.23,33800.0,42.3443,42.3762,42.3364,42.3682,33800.0
2011-06-01 15:20:00,53.22,53.22,53.12,53.12,57000.0,42.3603,42.3603,42.2807,42.2807,57000.0
2011-06-01 15:25:00,53.12,53.15,53.08,53.14,40700.0,42.2807,42.3045,42.2488,42.2966,40700.0
2011-06-01 15:30:00,53.14,53.17,53.11,53.14,37600.0,42.2966,42.3205,42.2727,42.2966,37600.0
2011-06-01 15:35:00,53.14,53.14,53.02,53.02,50200.0,42.2966,42.2966,42.2011,42.2011,50200.0
2011-06-01 15:40:00,53.03,53.03,52.82,52.83,81100.0,42.209,42.209,42.0419,42.0498,81100.0
2011-06-01 15:45:00,52.83,52.86,52.73,52.76,176700.0,42.0498,42.0737,41.9702,41.9941,176700.0
2011-06-01 15:50:00,52.75,52.77,52.67,52.75,249700.0,41.9862,42.0021,41.9225,41.9862,249700.0
2011-06-01 15:55:00,52.75,52.81,52.73,52.74,268600.0,41.9862,42.0339,41.9702,41.9782,268600.0
2011-06-02 09:30:00,52.75,53.15,52.66,53.15,58800.0,41.9862,42.3045,41.9145,42.3045,58800.0
2011-06-02 09:35:00,53.15,53.29,52.91,53.06,109700.0,42.3045,42.416,42.1135,42.2329,109700.0
2011-06-02 09:40:00,53.08,53.14,52.56,52.67,71500.0,42.2488,42.2966,41.8349,41.9225,71500.0
2011-06-02 09:45:00,52.65,52.67,52.26,52.35,94900.0,41.9066,41.9225,41.5962,41.6678,94900.0
2011-06-02 09:50:00,52.33,52.56,52.3,52.33,58700.0,41.6519,41.8349,41.628,41.6519,58700.0
2011-06-02 09:55:00,52.34,52.42,52.27,52.34,55200.0,41.6598,41.7235,41.6041,41.6598,55200.0
2011-06-02 10:00:00,52.36,52.4,52.08,52.27,89300.0,41.6757,41.7076,41.4529,41.6041,89300.0
2011-06-02 10:05:00,52.3,52.3,52.07,52.25,97600.0,41.628,41.628,41.4449,41.5882,97600.0
2011-06-02 10:10:00,52.26,52.26,52.09,52.16,115100.0,41.5962,41.5962,41.4608,41.5166,115100.0
2011-06-02 10:15:00,52.15,52.15,52.0,52.11,56900.0,41.5086,41.5086,41.3892,41.4768,56900.0
2011-06-02 10:20:00,52.1,52.18,52.0,52.12,60500.0,41.4688,41.5325,41.3892,41.4847,60500.0
2011-06-02 10:25:00,52.12,52.39,52.11,52.38,55600.0,41.4847,41.6996,41.4768,41.6917,55600.0
2011-06-02 10:30:00,52.37,52.46,52.25,52.46,40400.0,41.6837,41.7553,41.5882,41.7553,40400.0
2011-06-02 10:35:00,52.46,52.55,52.37,52.49,65200.0,41.7553,41.827,41.6837,41.7792,65200.0
2011-06-02 10:40:00,52.49,52.63,52.48,52.5,33300.0,41.7792,41.8907,41.7713,41.7872,33300.0
2011-06-02 10:45:00,52.49,52.54,52.44,52.46,43200.0,41.7792,41.819,41.7394,41.7553,43200.0
2011-06-02 10:50:00,52.45,52.5,52.39,52.49,38000.0,41.7474,41.7872,41.6996,41.7792,38000.0
2011-06-02 10:55:00,52.49,52.57,52.41,52.41,35600.0,41.7792,41.8429,41.7155,41.7155,35600.0
2011-06-02 11:00:00,52.41,52.47,52.33,52.41,43700.0,41.7155,41.7633,41.6519,41.7155,43700.0
2011-06-02 11:05:00,52.41,52.41,52.3,52.36,47000.0,41.7155,41.7155,41.628,41.6757,47000.0
2011-06-02 11:10:00,52.36,52.4,52.1,52.12,119300.0,41.6757,41.7076,41.4688,41.4847,119300.0
2011-06-02 11:15:00,52.12,52.25,52.11,52.2,46600.0,41.4847,41.5882,41.4768,41.5484,46600.0
2011-06-02 11:20:00,52.21,52.26,52.13,52.19,35700.0,41.5564,41.5962,41.4927,41.5404,35700.0
2011-06-02 11:25:00,52.17,52.18,52.08,52.11,43100.0,41.5245,41.5325,41.4529,41.4768,43100.0
2011-06-02 11:30:00,52.11,52.12,52.02,52.04,52400.0,41.4768,41.4847,41.4051,41.421,52400.0
2011-06-02 11:35:00,52.06,52.12,52.01,52.03,18000.0,41.437,41.4847,41.3972,41.4131,18000.0
2011-06-02 11:40:00,52.04,52.16,52.02,52.13,31500.0,41.421,41.5166,41.4051,41.4927,31500.0
2011-06-02 11:45:00,52.13,52.22,52.03,52.21,56000.0,41.4927,41.5643,41.4131,41.5564,56000.0
2011-06-02 11:50:00,52.21,52.23,52.12,52.12,30400.0,41.5564,41.5723,41.4847,41.4847,30400.0
2011-06-02 11:55:00,52.13,52.26,52.13,52.23,17900.0,41.4927,41.5962,41.4927,41.5723,17900.0
2011-06-02 12:00:00,52.22,52.22,52.16,52.18,12300.0,41.5643,41.5643,41.5166,41.5325,12300.0
2011-06-02 12:05:00,52.19,52.2,52.16,52.16,15800.0,41.5404,41.5484,41.5166,41.5166,15800.0
2011-06-02 12:10:00,52.14,52.18,52.12,52.17,14500.0,41.5006,41.5325,41.4847,41.5245,14500.0
2011-06-02 12:15:00,52.18,52.3,52.14,52.29,34100.0,41.5325,41.628,41.5006,41.62,34100.0
2011-06-02 12:20:00,52.29,52.35,52.28,52.35,30900.0,41.62,41.6678,41.6121,41.6678,30900.0
2011-06-02 12:25:00,52.34,52.43,52.32,52.42,17500.0,41.6598,41.7315,41.6439,41.7235,17500.0
2011-06-02 12:30:00,52.42,52.44,52.41,52.44,14800.0,41.7235,41.7394,41.7155,41.7394,14800.0
2011-06-02 12:35:00,52.44,52.49,52.39,52.43,22600.0,41.7394,41.7792,41.6996,41.7315,22600.0
2011-06-02 12:40:00,52.43,52.57,52.41,52.57,13000.0,41.7315,41.8429,41.7155,41.8429,13000.0
2011-06-02 12:45:00,52.55,52.67,52.51,52.67,31100.0,41.827,41.9225,41.7951,41.9225,31100.0
2011-06-02 12:50:00,52.66,52.77,52.65,52.7,38900.0,41.9145,42.0021,41.9066,41.9464,38900.0
2011-06-02 12:55:00,52.71,52.73,52.65,52.72,26700.0,41.9543,41.9702,41.9066,41.9623,26700.0
2011-06-02 13:00:00,52.72,52.82,52.72,52.8,25700.0,41.9623,42.0419,41.9623,42.026,25700.0
2011-06-02 13:05:00,52.81,52.94,52.81,52.85,43300.0,42.0339,42.1374,42.0339,42.0658,43300.0
2011-06-02 13:10:00,52.85,52.86,52.73,52.77,20200.0,42.0658,42.0737,41.9702,42.0021,20200.0
2011-06-02 13:15:00,52.76,52.81,52.73,52.77,19300.0,41.9941,42.0339,41.9702,42.0021,19300.0
2011-06-02 13:20:00,52.76,52.77,52.71,52.71,10400.0,41.9941,42.0021,41.9543,41.9543,10400.0
2011-06-02 13:25:00,52.69,52.78,52.68,52.73,43200.0,41.9384,42.01,41.9305,41.9702,43200.0
2011-06-02 13:30:00,52.71,52.73,52.58,52.63,36900.0,41.9543,41.9702,41.8509,41.8907,36900.0
2011-06-02 13:35:00,52.64,52.65,52.57,52.6,20400.0,41.8986,41.9066,41.8429,41.8668,20400.0
2011-06-02 13:40:00,52.6,52.71,52.6,52.68,22800.0,41.8668,41.9543,41.8668,41.9305,22800.0
2011-06-02 13:45:00,52.69,52.7,52.64,52.66,38300.0,41.9384,41.9464,41.8986,41.9145,38300.0
2011-06-02 13:50:00,52.65,52.65,52.56,52.62,19100.0,41.9066,41.9066,41.8349,41.8827,19100.0
2011-06-02 13:55:00,52.63,52.77,52.63,52.75,32400.0,41.8907,42.0021,41.8907,41.9862,32400.0
2011-06-02 14:00:00,52.75,52.85,52.74,52.78,40800.0,41.9862,42.0658,41.9782,42.01,40800.0
2011-06-02 14:05:00,52.78,52.81,52.78,52.78,27600.0,42.01,42.0339,42.01,42.01,27600.0
2011-06-02 14:10:00,52.79,52.99,52.79,52.98,39200.0,42.018,42.1772,42.018,42.1692,39200.0
2011-06-02 14:15:00,52.97,53.0,52.73,52.82,55200.0,42.1613,42.1852,41.9702,42.0419,55200.0
2011-06-02 14:20:00,52.83,52.83,52.72,52.72,35900.0,42.0498,42.0498,41.9623,41.9623,35900.0
2011-06-02 14:25:00,52.71,52.82,52.69,52.75,26900.0,41.9543,42.0419,41.9384,41.9862,26900.0
2011-06-02 14:30:00,52.75,52.91,52.75,52.9,30500.0,41.9862,42.1135,41.9862,42.1056,30500.0
2011-06-02 14:35:00,52.9,52.93,52.84,52.88,16100.0,42.1056,42.1294,42.0578,42.0896,16100.0
2011-06-02 14:40:00,52.87,52.95,52.87,52.93,18800.0,42.0817,42.1454,42.0817,42.1294,18800.0
2011-06-02 14:45:00,52.93,53.06,52.91,53.05,44700.0,42.1294,42.2329,42.1135,42.225,44700.0
2011-06-02 14:50:00,53.07,53.1,53.0,53.04,27300.0,42.2409,42.2647,42.1852,42.217,27300.0
2011-06-02 14:55:00,53.05,53.07,52.99,53.03,29200.0,42.225,42.2409,42.1772,42.209,29200.0
2011-06-02 15:00:00,53.03,53.09,52.95,53.0,33900.0,42.209,42.2568,42.1454,42.1852,33900.0
2011-06-02 15:05:00,53.0,53.02,52.9,52.91,68400.0,42.1852,42.2011,42.1056,42.1135,68400.0
2011-06-02 15:10:00,52.9,52.94,52.88,52.89,31200.0,42.1056,42.1374,42.0896,42.0976,31200.0
2011-06-02 15:15:00,52.89,52.91,52.8,52.81,32900.0,42.0976,42.1135,42.026,42.0339,32900.0
2011-06-02 15:20:00,52.8,52.84,52.77,52.78,36600.0,42.026,42.0578,42.0021,42.01,36600.0
2011-06-02 15:25:00,52.79,52.8,52.75,52.78,27300.0,42.018,42.026,41.9862,42.01,27300.0
2011-06-02 15:30:00,52.79,52.85,52.7,52.73,56600.0,42.018,42.0658,41.9464,41.9702,56600.0
2011-06-02 15:35:00,52.73,52.74,52.65,52.68,44800.0,41.9702,41.9782,41.9066,41.9305,44800.0
2011-06-02 15:40:00,52.67,52.73,52.62,52.64,81700.0,41.9225,41.9702,41.8827,41.8986,81700.0
2011-06-02 15:45:00,52.63,52.63,52.49,52.52,103900.0,41.8907,41.8907,41.7792,41.8031,103900.0
2011-06-02 15:50:00,52.53,52.54,52.45,52.49,106200.0,41.8111,41.819,41.7474,41.7792,106200.0
2011-06-02 15:55:00,52.49,52.53,52.47,52.53,176500.0,41.7792,41.8111,41.7633,41.8111,176500.0
2011-06-03 09:30:00,51.85,51.99,51.69,51.88,134500.0,41.2698,41.3812,41.1425,41.2937,134500.0
2011-06-03 09:35:00,51.87,51.93,51.61,51.72,78000.0,41.2857,41.3335,41.0788,41.1663,78000.0
2011-06-03 09:40:00,51.73,51.93,51.73,51.77,39500.0,41.1743,41.3335,41.1743,41.2061,39500.0
2011-06-03 09:45:00,51.78,51.93,51.78,51.87,21500.0,41.2141,41.3335,41.2141,41.2857,21500.0
2011-06-03 09:50:00,51.88,51.95,51.73,51.76,41300.0,41.2937,41.3494,41.1743,41.1982,41300.0
2011-06-03 09:55:00,51.76,51.84,51.75,51.81,31500.0,41.1982,41.2619,41.1902,41.238,31500.0
2011-06-03 10:00:00,51.8,52.17,51.77,52.04,41100.0,41.23,41.5245,41.2061,41.421,41100.0
2011-06-03 10:05:00,52.03,52.12,51.89,52.1,35100.0,41.4131,41.4847,41.3017,41.4688,35100.0
2011-06-03 10:10:00,52.09,52.22,51.99,51.99,39600.0,41.4608,41.5643,41.3812,41.3812,39600.0
2011-06-03 10:15:00,51.99,52.03,51.9,51.92,47100.0,41.3812,41.4131,41.3096,41.3255,47100.0
2011-06-03 10:20:00,51.92,51.94,51.8,51.85,26700.0,41.3255,41.3415,41.23,41.2698,26700.0
2011-06-03 10:25:00,51.85,52.05,51.84,52.04,38200.0,41.2698,41.429,41.2619,41.421,38200.0
2011-06-03 10:30:00,52.04,52.17,52.04,52.11,25200.0,41.421,41.5245,41.421,41.4768,25200.0
2011-06-03 10:35:00,52.12,52.19,51.99,52.09,40100.0,41.4847,41.5404,41.3812,41.4608,40100.0
2011-06-03 10:40:00,52.09,52.27,52.08,52.17,34900.0,41.4608,41.6041,41.4529,41.5245,34900.0
2011-06-03 10:45:00,52.16,52.31,52.15,52.15,31100.0,41.5166,41.636,41.5086,41.5086,31100.0
2011-06-03 10:50:00,52.14,52.19,52.03,52.05,23200.0,41.5006,41.5404,41.4131,41.429,23200.0
2011-06-03 10:55:00,52.04,52.07,51.97,52.06,25600.0,41.421,41.4449,41.3653,41.437,25600.0
2011-06-03 11:00:00,52.06,52.21,52.04,52.2,29400.0,41.437,41.5564,41.421,41.5484,29400.0
2011-06-03 11:05:00,52.19,52.19,52.02,52.02,26700.0,41.5404,41.5404,41.4051,41.4051,26700.0
2011-06-03 11:10:00,52.02,52.09,51.96,51.99,30000.0,41.4051,41.4608,41.3574,41.3812,30000.0
2011-06-03 11:15:00,51.98,51.99,51.86,51.9,48400.0,41.3733,41.3812,41.2778,41.3096,48400.0
2011-06-03 11:20:00,51.91,51.91,51.82,51.83,85400.0,41.3176,41.3176,41.2459,41.2539,85400.0
2011-06-03 11:25:00,51.82,51.85,51.71,51.75,27300.0,41.2459,41.2698,41.1584,41.1902,27300.0
2011-06-03 11:30:00,51.75,51.78,51.68,51.68,38800.0,41.1902,41.2141,41.1345,41.1345,38800.0
2011-06-03 11:35:00,51.68,51.69,51.53,51.55,48100.0,41.1345,41.1425,41.0151,41.031,48100.0
2011-06-03 11:40:00,51.56,51.69,51.54,51.69,33100.0,41.039,41.1425,41.0231,41.1425,33100.0
2011-06-03 11:45:00,51.69,51.75,51.57,51.74,34200.0,41.1425,41.1902,41.047,41.1823,34200.0
2011-06-03 11:50:00,51.72,51.77,51.71,51.73,16500.0,41.1663,41.2061,41.1584,41.1743,16500.0
2011-06-03 11:55:00,51.73,51.75,51.7,51.75,14000.0,41.1743,41.1902,41.1504,41.1902,14000.0
2011-06-03 12:00:00,51.75,51.79,51.69,51.69,30200.0,41.1902,41.2221,41.1425,41.1425,30200.0
2011-06-03 12:05:00,51.69,51.76,51.63,51.75,41900.0,41.1425,41.1982,41.0947,41.1902,41900.0
2011-06-03 12:10:00,51.74,51.82,51.74,51.77,25200.0,41.1823,41.2459,41.1823,41.2061,25200.0
2011-06-03 12:15:00,51.78,51.8,51.74,51.75,18700.0,41.2141,41.23,41.1823,41.1902,18700.0
2011-06-03 12:20:00,51.75,51.78,51.74,51.77,32100.0,41.1902,41.2141,41.1823,41.2061,32100.0
2011-06-03 12:25:00,51.78,51.79,51.75,51.78,26400.0,41.2141,41.2221,41.1902,41.2141,26400.0
2011-06-03 12:30:00,51.79,51.81,51.75,51.81,44000.0,41.2221,41.238,41.1902,41.238,44000.0
2011-06-03 12:35:00,51.82,51.94,51.8,51.93,18800.0,41.2459,41.3415,41.23,41.3335,18800.0
2011-06-03 12:40:00,51.94,52.04,51.94,52.04,25800.0,41.3415,41.421,41.3415,41.421,25800.0
2011-06-03 12:45:00,52.04,52.16,52.04,52.16,32800.0,41.421,41.5166,41.421,41.5166,32800.0
2011-06-03 12:50:00,52.16,52.21,52.14,52.15,43400.0,41.5166,41.5564,41.5006,41.5086,43400.0
2011-06-03 12:55:00,52.14,52.15,51.96,51.97,17600.0,41.5006,41.5086,41.3574,41.3653,17600.0
2011-06-03 13:00:00,51.96,51.98,51.87,51.87,16000.0,41.3574,41.3733,41.2857,41.2857,16000.0
2011-06-03 13:05:00,51.88,51.98,51.88,51.95,15800.0,41.2937,41.3733,41.2937,41.3494,15800.0
2011-06-03 13:10:00,51.94,51.94,51.87,51.92,10000.0,41.3415,41.3415,41.2857,41.3255,10000.0
2011-06-03 13:15:00,51.93,51.97,51.93,51.97,9100.0,41.3335,41.3653,41.3335,41.3653,9100.0
2011-06-03 13:20:00,51.96,51.97,51.92,51.93,17800.0,41.3574,41.3653,41.3255,41.3335,17800.0
2011-06-03 13:25:00,51.93,51.93,51.85,51.88,11600.0,41.3335,41.3335,41.2698,41.2937,11600.0
2011-06-03 13:30:00,51.89,51.9,51.81,51.88,15700.0,41.3017,41.3096,41.238,41.2937,15700.0
2011-06-03 13:35:00,51.89,51.93,51.89,51.91,16400.0,41.3017,41.3335,41.3017,41.3176,16400.0
2011-06-03 13:40:00,51.89,51.94,51.89,51.91,16000.0,41.3017,41.3415,41.3017,41.3176,16000.0
2011-06-03 13:45:00,51.9,51.95,51.9,51.94,12800.0,41.3096,41.3494,41.3096,41.3415,12800.0
2011-06-03 13:50:00,51.94,51.94,51.88,51.9,10000.0,41.3415,41.3415,41.2937,41.3096,10000.0
2011-06-03 13:55:00,51.89,51.9,51.78,51.79,21100.0,41.3017,41.3096,41.2141,41.2221,21100.0
2011-06-03 14:00:00,51.79,51.84,51.76,51.83,32900.0,41.2221,41.2619,41.1982,41.2539,32900.0
2011-06-03 14:05:00,51.83,51.83,51.74,51.74,30900.0,41.2539,41.2539,41.1823,41.1823,30900.0
2011-06-03 14:10:00,51.75,51.84,51.74,51.79,29700.0,41.1902,41.2619,41.1823,41.2221,29700.0
2011-06-03 14:15:00,51.79,51.81,51.77,51.81,19400.0,41.2221,41.238,41.2061,41.238,19400.0
2011-06-03 14:20:00,51.81,51.82,51.73,51.74,30500.0,41.238,41.2459,41.1743,41.1823,30500.0
2011-06-03 14:25:00,51.74,51.8,51.72,51.72,28500.0,41.1823,41.23,41.1663,41.1663,28500.0
2011-06-03 14:30:00,51.72,51.76,51.66,51.66,39600.0,41.1663,41.1982,41.1186,41.1186,39600.0
2011-06-03 14:35:00,51.68,51.73,51.64,51.68,29700.0,41.1345,41.1743,41.1027,41.1345,29700.0
2011-06-03 14:40:00,51.67,51.76,51.66,51.73,51100.0,41.1265,41.1982,41.1186,41.1743,51100.0
2011-06-03 14:45:00,51.74,51.76,51.69,51.71,54900.0,41.1823,41.1982,41.1425,41.1584,54900.0
2011-06-03 14:50:00,51.71,51.72,51.69,51.71,39500.0,41.1584,41.1663,41.1425,41.1584,39500.0
2011-06-03 14:55:00,51.71,51.73,51.63,51.64,30900.0,41.1584,41.1743,41.0947,41.1027,30900.0
2011-06-03 15:00:00,51.64,51.65,51.56,51.63,40000.0,41.1027,41.1106,41.039,41.0947,40000.0
2011-06-03 15:05:00,51.62,51.63,51.57,51.59,43600.0,41.0867,41.0947,41.047,41.0629,43600.0
2011-06-03 15:10:00,51.58,51.61,51.55,51.57,45400.0,41.0549,41.0788,41.031,41.047,45400.0
2011-06-03 15:15:00,51.57,51.62,51.57,51.61,42300.0,41.047,41.0867,41.047,41.0788,42300.0
2011-06-03 15:20:00,51.61,51.65,51.53,51.65,73700.0,41.0788,41.1106,41.0151,41.1106,73700.0
2011-06-03 15:25:00,51.65,51.65,51.59,51.63,71600.0,41.1106,41.1106,41.0629,41.0947,71600.0
2011-06-03 15:30:00,51.63,51.74,51.63,51.72,97600.0,41.0947,41.1823,41.0947,41.1663,97600.0
2011-06-03 15:35:00,51.71,51.71,51.65,51.67,61100.0,41.1584,41.1584,41.1106,41.1265,61100.0
2011-06-03 15:40:00,51.67,51.72,51.64,51.65,77300.0,41.1265,41.1663,41.1027,41.1106,77300.0
2011-06-03 15:45:00,51.65,51.68,51.61,51.62,85300.0,41.1106,41.1345,41.0788,41.0867,85300.0
2011-06-03 15:50:00,51.62,51.64,51.5,51.51,118000.0,41.0867,41.1027,40.9912,40.9992,118000.0
2011-06-03 15:55:00,51.51,51.59,51.5,51.56,193700.0,40.9992,41.0629,40.9912,41.039,193700.0
2011-06-06 09:30:00,51.43,51.61,51.28,51.39,48800.0,40.9355,41.0788,40.8161,40.9037,48800.0
2011-06-06 09:35:00,51.38,51.57,51.32,51.33,102500.0,40.8957,41.047,40.848,40.8559,102500.0
2011-06-06 09:40:00,51.3,51.33,51.01,51.11,38100.0,40.832,40.8559,40.6012,40.6808,38100.0
2011-06-06 09:45:00,51.13,51.15,50.8,50.81,42700.0,40.6967,40.7127,40.4341,40.442,42700.0
2011-06-06 09:50:00,50.83,50.83,50.59,50.61,60700.0,40.458,40.458,40.2669,40.2828,60700.0
2011-06-06 09:55:00,50.62,50.62,50.5,50.54,84800.0,40.2908,40.2908,40.1953,40.2271,84800.0
2011-06-06 10:00:00,50.56,50.79,50.54,50.6,88600.0,40.243,40.4261,40.2271,40.2749,88600.0
2011-06-06 10:05:00,50.6,50.64,50.43,50.43,55500.0,40.2749,40.3067,40.1396,40.1396,55500.0
2011-06-06 10:10:00,50.44,50.47,50.37,50.47,56500.0,40.1475,40.1714,40.0918,40.1714,56500.0
2011-06-06 10:15:00,50.47,50.47,50.33,50.44,107200.0,40.1714,40.1714,40.06,40.1475,107200.0
2011-06-06 10:20:00,50.45,50.62,50.4,50.6,120100.0,40.1555,40.2908,40.1157,40.2749,120100.0
2011-06-06 10:25:00,50.61,50.71,50.61,50.69,66400.0,40.2828,40.3624,40.2828,40.3465,66400.0
2011-06-06 10:30:00,50.7,50.88,50.62,50.86,76900.0,40.3545,40.4977,40.2908,40.4818,76900.0
2011-06-06 10:35:00,50.86,50.87,50.68,50.69,211300.0,40.4818,40.4898,40.3386,40.3465,211300.0
2011-06-06 10:40:00,50.68,50.73,50.63,50.7,36400.0,40.3386,40.3784,40.2988,40.3545,36400.0
2011-06-06 10:45:00,50.7,50.71,50.57,50.71,33500.0,40.3545,40.3624,40.251,40.3624,33500.0
2011-06-06 10:50:00,50.72,50.88,50.72,50.76,112800.0,40.3704,40.4977,40.3704,40.4022,112800.0
2011-06-06 10:55:00,50.76,50.97,50.76,50.96,54800.0,40.4022,40.5694,40.4022,40.5614,54800.0
2011-06-06 11:00:00,50.95,51.09,50.95,51.07,71900.0,40.5535,40.6649,40.5535,40.649,71900.0
2011-06-06 11:05:00,51.07,51.16,51.04,51.05,54200.0,40.649,40.7206,40.6251,40.6331,54200.0
2011-06-06 11:10:00,51.05,51.15,51.03,51.06,44600.0,40.6331,40.7127,40.6171,40.641,44600.0
2011-06-06 11:15:00,51.06,51.1,50.95,50.98,47700.0,40.641,40.6729,40.5535,40.5773,47700.0
2011-06-06 11:20:00,50.99,51.03,50.97,51.03,28000.0,40.5853,40.6171,40.5694,40.6171,28000.0
2011-06-06 11:25:00,51.04,51.06,50.94,50.95,75000.0,40.6251,40.641,40.5455,40.5535,75000.0
2011-06-06 11:30:00,50.94,50.99,50.9,50.98,18500.0,40.5455,40.5853,40.5137,40.5773,18500.0
2011-06-06 11:35:00,50.98,51.0,50.95,50.96,49000.0,40.5773,40.5933,40.5535,40.5614,49000.0
2011-06-06 11:40:00,50.96,51.0,50.95,50.95,20700.0,40.5614,40.5933,40.5535,40.5535,20700.0
2011-06-06 11:45:00,50.95,51.0,50.91,50.99,21200.0,40.5535,40.5933,40.5216,40.5853,21200.0
2011-06-06 11:50:00,50.98,51.0,50.95,50.97,34800.0,40.5773,40.5933,40.5535,40.5694,34800.0
2011-06-06 11:55:00,50.98,51.04,50.98,51.0,76200.0,40.5773,40.6251,40.5773,40.5933,76200.0
2011-06-06 12:00:00,50.99,51.03,50.95,50.95,35700.0,40.5853,40.6171,40.5535,40.5535,35700.0
2011-06-06 12:05:00,50.95,51.08,50.94,51.08,27400.0,40.5535,40.6569,40.5455,40.6569,27400.0
2011-06-06 12:10:00,51.09,51.1,51.0,51.05,41300.0,40.6649,40.6729,40.5933,40.6331,41300.0
2011-06-06 12:15:00,51.05,51.09,51.05,51.08,22100.0,40.6331,40.6649,40.6331,40.6569,22100.0
2011-06-06 12:20:00,51.08,51.11,51.06,51.06,89600.0,40.6569,40.6808,40.641,40.641,89600.0
2011-06-06 12:25:00,51.06,51.14,51.04,51.08,27300.0,40.641,40.7047,40.6251,40.6569,27300.0
2011-06-06 12:30:00,51.08,51.08,50.98,51.01,30200.0,40.6569,40.6569,40.5773,40.6012,30200.0
2011-06-06 12:35:00,51.02,51.05,51.0,51.05,19800.0,40.6092,40.6331,40.5933,40.6331,19800.0
2011-06-06 12:40:00,51.04,51.04,51.01,51.02,24200.0,40.6251,40.6251,40.6012,40.6092,24200.0
2011-06-06 12:45:00,51.02,51.04,50.99,51.0,10100.0,40.6092,40.6251,40.5853,40.5933,10100.0
2011-06-06 12:50:00,51.0,51.05,50.99,51.03,19500.0,40.5933,40.6331,40.5853,40.6171,19500.0
2011-06-06 12:55:00,51.03,51.05,51.01,51.03,25200.0,40.6171,40.6331,40.6012,40.6171,25200.0
2011-06-06 13:00:00,51.04,51.06,50.99,51.0,68900.0,40.6251,40.641,40.5853,40.5933,68900.0
2011-06-06 13:05:00,51.0,51.06,51.0,51.04,19600.0,40.5933,40.641,40.5933,40.6251,19600.0
2011-06-06 13:10:00,51.05,51.08,51.04,51.08,20900.0,40.6331,40.6569,40.6251,40.6569,20900.0
2011-06-06 13:15:00,51.07,51.09,50.99,51.01,23000.0,40.649,40.6649,40.5853,40.6012,23000.0
2011-06-06 13:20:00,51.01,51.03,50.92,50.94,27000.0,40.6012,40.6171,40.5296,40.5455,27000.0
2011-06-06 13:25:00,50.94,51.01,50.93,51.01,19400.0,40.5455,40.6012,40.5375,40.6012,19400.0
2011-06-06 13:30:00,51.01,51.01,50.83,50.9,28800.0,40.6012,40.6012,40.458,40.5137,28800.0
2011-06-06 13:35:00,50.9,50.96,50.87,50.89,53200.0,40.5137,40.5614,40.4898,40.5057,53200.0
2011-06-06 13:40:00,50.9,50.9,50.78,50.78,20700.0,40.5137,40.5137,40.4182,40.4182,20700.0
2011-06-06 13:45:00,50.78,50.88,50.74,50.87,30900.0,40.4182,40.4977,40.3863,40.4898,30900.0
2011-06-06 13:50:00,50.87,50.9,50.83,50.86,45300.0,40.4898,40.5137,40.458,40.4818,45300.0
2011-06-06 13:55:00,50.86,50.86,50.75,50.85,60100.0,40.4818,40.4818,40.3943,40.4739,60100.0
2011-06-06 14:00:00,50.86,50.91,50.86,50.88,26100.0,40.4818,40.5216,40.4818,40.4977,26100.0
2011-06-06 14:05:00,50.88,50.9,50.8,50.89,22900.0,40.4977,40.5137,40.4341,40.5057,22900.0
2011-06-06 14:10:00,50.89,50.9,50.85,50.89,36500.0,40.5057,40.5137,40.4739,40.5057,36500.0
2011-06-06 14:15:00,50.89,50.89,50.83,50.84,21700.0,40.5057,40.5057,40.458,40.4659,21700.0
2011-06-06 14:20:00,50.85,50.89,50.82,50.87,31900.0,40.4739,40.5057,40.45,40.4898,31900.0
2011-06-06 14:25:00,50.87,50.89,50.79,50.8,17600.0,40.4898,40.5057,40.4261,40.4341,17600.0
2011-06-06 14:30:00,50.8,50.87,50.8,50.85,20600.0,40.4341,40.4898,40.4341,40.4739,20600.0
2011-06-06 14:35:00,50.85,50.86,50.79,50.82,28000.0,40.4739,40.4818,40.4261,40.45,28000.0
2011-06-06 14:40:00,50.84,50.89,50.83,50.88,39400.0,40.4659,40.5057,40.458,40.4977,39400.0
2011-06-06 14:45:00,50.88,50.9,50.82,50.85,37700.0,40.4977,40.5137,40.45,40.4739,37700.0
2011-06-06 14:50:00,50.86,50.86,50.76,50.78,25400.0,40.4818,40.4818,40.4022,40.4182,25400.0
2011-06-06 14:55:00,50.77,50.79,50.7,50.78,77800.0,40.4102,40.4261,40.3545,40.4182,77800.0
2011-06-06 15:00:00,50.77,50.84,50.72,50.72,38100.0,40.4102,40.4659,40.3704,40.3704,38100.0
2011-06-06 15:05:00,50.73,50.73,50.55,50.58,46400.0,40.3784,40.3784,40.2351,40.259,46400.0
2011-06-06 15:10:00,50.58,50.59,50.43,50.53,59800.0,40.259,40.2669,40.1396,40.2192,59800.0
2011-06-06 15:15:00,50.53,50.59,50.5,50.54,68500.0,40.2192,40.2669,40.1953,40.2271,68500.0
2011-06-06 15:20:00,50.55,50.59,50.51,50.58,36500.0,40.2351,40.2669,40.2032,40.259,36500.0
2011-06-06 15:25:00,50.57,50.6,50.53,50.59,61600.0,40.251,40.2749,40.2192,40.2669,61600.0
2011-06-06 15:30:00,50.59,50.82,50.58,50.82,52200.0,40.2669,40.45,40.259,40.45,52200.0
2011-06-06 15:35:00,50.81,50.84,50.66,50.67,57600.0,40.442,40.4659,40.3226,40.3306,57600.0
2011-06-06 15:40:00,50.67,50.85,50.67,50.77,80900.0,40.3306,40.4739,40.3306,40.4102,80900.0
2011-06-06 15:45:00,50.77,50.79,50.74,50.78,109200.0,40.4102,40.4261,40.3863,40.4182,109200.0
2011-06-06 15:50:00,50.78,50.78,50.67,50.78,124200.0,40.4182,40.4182,40.3306,40.4182,124200.0
2011-06-06 15:55:00,50.77,50.8,50.71,50.71,189700.0,40.4102,40.4341,40.3624,40.3624,189700.0
2011-06-07 09:30:00,51.0,51.0,50.52,50.86,127500.0,40.5933,40.5933,40.2112,40.4818,127500.0
2011-06-07 09:35:00,50.84,50.86,50.63,50.76,192000.0,40.4659,40.4818,40.2988,40.4022,192000.0
2011-06-07 09:40:00,50.75,50.79,50.56,50.56,52600.0,40.3943,40.4261,40.243,40.243,52600.0
2011-06-07 09:45:00,50.56,50.62,50.51,50.58,64600.0,40.243,40.2908,40.2032,40.259,64600.0
2011-06-07 09:50:00,50.58,50.62,50.41,50.51,77100.0,40.259,40.2908,40.1237,40.2032,77100.0
2011-06-07 09:55:00,50.51,50.52,50.37,50.48,81800.0,40.2032,40.2112,40.0918,40.1794,81800.0
2011-06-07 10:00:00,50.48,50.48,50.33,50.38,95700.0,40.1794,40.1794,40.06,40.0998,95700.0
2011-06-07 10:05:00,50.38,50.49,50.37,50.42,43600.0,40.0998,40.1873,40.0918,40.1316,43600.0
2011-06-07 10:10:00,50.41,50.45,50.25,50.25,39500.0,40.1237,40.1555,39.9963,39.9963,39500.0
2011-06-07 10:15:00,50.25,50.26,50.04,50.22,100400.0,39.9963,40.0043,39.8292,39.9724,100400.0
2011-06-07 10:20:00,50.22,50.24,50.11,50.16,47000.0,39.9724,39.9883,39.8849,39.9247,47000.0
2011-06-07 10:25:00,50.16,50.16,49.97,50.04,85300.0,39.9247,39.9247,39.7734,39.8292,85300.0
2011-06-07 10:30:00,50.03,50.19,50.03,50.16,58500.0,39.8212,39.9485,39.8212,39.9247,58500.0
2011-06-07 10:35:00,50.16,50.38,50.16,50.38,42200.0,39.9247,40.0998,39.9247,40.0998,42200.0
2011-06-07 10:40:00,50.37,50.4,50.29,50.38,74800.0,40.0918,40.1157,40.0281,40.0998,74800.0
2011-06-07 10:45:00,50.38,50.44,50.38,50.38,40100.0,40.0998,40.1475,40.0998,40.0998,40100.0
2011-06-07 10:50:00,50.39,50.46,50.38,50.38,33500.0,40.1077,40.1635,40.0998,40.0998,33500.0
2011-06-07 10:55:00,50.39,50.5,50.39,50.46,39400.0,40.1077,40.1953,40.1077,40.1635,39400.0
2011-06-07 11:00:00,50.46,50.5,50.38,50.44,40400.0,40.1635,40.1953,40.0998,40.1475,40400.0
2011-06-07 11:05:00,50.46,50.5,50.46,50.5,22000.0,40.1635,40.1953,40.1635,40.1953,22000.0
2011-06-07 11:10:00,50.5,50.57,50.49,50.55,48600.0,40.1953,40.251,40.1873,40.2351,48600.0
2011-06-07 11:15:00,50.54,50.61,50.53,50.61,36200.0,40.2271,40.2828,40.2192,40.2828,36200.0
2011-06-07 11:20:00,50.62,50.68,50.58,50.59,52300.0,40.2908,40.3386,40.259,40.2669,52300.0
2011-06-07 11:25:00,50.57,50.59,50.48,50.5,35500.0,40.251,40.2669,40.1794,40.1953,35500.0
2011-06-07 11:30:00,50.49,50.52,50.43,50.44,22700.0,40.1873,40.2112,40.1396,40.1475,22700.0
2011-06-07 11:35:00,50.44,50.49,50.39,50.46,27100.0,40.1475,40.1873,40.1077,40.1635,27100.0
2011-06-07 11:40:00,50.46,50.5,50.44,50.45,29700.0,40.1635,40.1953,40.1475,40.1555,29700.0
2011-06-07 11:45:00,50.46,50.48,50.45,50.46,30800.0,40.1635,40.1794,40.1555,40.1635,30800.0
2011-06-07 11:50:00,50.46,50.57,50.46,50.52,22200.0,40.1635,40.251,40.1635,40.2112,22200.0
2011-06-07 11:55:00,50.53,50.58,50.52,50.58,28400.0,40.2192,40.259,40.2112,40.259,28400.0
2011-06-07 12:00:00,50.59,50.59,50.57,50.58,8800.0,40.2669,40.2669,40.251,40.259,8800.0
2011-06-07 12:05:00,50.58,50.63,50.53,50.63,19000.0,40.259,40.2988,40.2192,40.2988,19000.0
2011-06-07 12:10:00,50.62,50.64,50.6,50.63,22400.0,40.2908,40.3067,40.2749,40.2988,22400.0
2011-06-07 12:15:00,50.64,50.64,50.56,50.61,64600.0,40.3067,40.3067,40.243,40.2828,64600.0
2011-06-07 12:20:00,50.61,50.68,50.61,50.68,21400.0,40.2828,40.3386,40.2828,40.3386,21400.0
2011-06-07 12:25:00,50.68,50.7,50.66,50.69,30100.0,40.3386,40.3545,40.3226,40.3465,30100.0
2011-06-07 12:30:00,50.69,50.72,50.68,50.7,12400.0,40.3465,40.3704,40.3386,40.3545,12400.0
2011-06-07 12:35:00,50.7,50.7,50.64,50.64,17400.0,40.3545,40.3545,40.3067,40.3067,17400.0
2011-06-07 12:40:00,50.64,50.65,50.55,50.6,13400.0,40.3067,40.3147,40.2351,40.2749,13400.0
2011-06-07 12:45:00,50.6,50.61,50.53,50.54,22200.0,40.2749,40.2828,40.2192,40.2271,22200.0
2011-06-07 12:50:00,50.55,50.65,50.54,50.64,18800.0,40.2351,40.3147,40.2271,40.3067,18800.0
2011-06-07 12:55:00,50.63,50.66,50.62,50.64,11300.0,40.2988,40.3226,40.2908,40.3067,11300.0
2011-06-07 13:00:00,50.65,50.66,50.63,50.66,22300.0,40.3147,40.3226,40.2988,40.3226,22300.0
2011-06-07 13:05:00,50.66,50.69,50.63,50.67,28600.0,40.3226,40.3465,40.2988,40.3306,28600.0
2011-06-07 13:10:00,50.68,50.73,50.68,50.71,58800.0,40.3386,40.3784,40.3386,40.3624,58800.0
2011-06-07 13:15:00,50.71,50.78,50.7,50.78,30800.0,40.3624,40.4182,40.3545,40.4182,30800.0
2011-06-07 13:20:00,50.77,50.83,50.76,50.8,62000.0,40.4102,40.458,40.4022,40.4341,62000.0
2011-06-07 13:25:00,50.79,50.83,50.72,50.73,33100.0,40.4261,40.458,40.3704,40.3784,33100.0
2011-06-07 13:30:00,50.74,50.81,50.73,50.81,25700.0,40.3863,40.442,40.3784,40.442,25700.0
2011-06-07 13:35:00,50.81,50.85,50.8,50.84,18100.0,40.442,40.4739,40.4341,40.4659,18100.0
2011-06-07 13:40:00,50.83,50.84,50.76,50.76,43400.0,40.458,40.4659,40.4022,40.4022,43400.0
2011-06-07 13:45:00,50.77,50.8,50.71,50.71,35500.0,40.4102,40.4341,40.3624,40.3624,35500.0
2011-06-07 13:50:00,50.71,50.74,50.7,50.73,59900.0,40.3624,40.3863,40.3545,40.3784,59900.0
2011-06-07 13:55:00,50.73,50.73,50.71,50.73,13900.0,40.3784,40.3784,40.3624,40.3784,13900.0
2011-06-07 14:00:00,50.72,50.73,50.66,50.68,46600.0,40.3704,40.3784,40.3226,40.3386,46600.0
2011-06-07 14:05:00,50.67,50.77,50.64,50.77,61000.0,40.3306,40.4102,40.3067,40.4102,61000.0
2011-06-07 14:10:00,50.77,50.77,50.73,50.74,27100.0,40.4102,40.4102,40.3784,40.3863,27100.0
2011-06-07 14:15:00,50.73,50.76,50.72,50.75,22200.0,40.3784,40.4022,40.3704,40.3943,22200.0
2011-06-07 14:20:00,50.75,50.75,50.64,50.64,43100.0,40.3943,40.3943,40.3067,40.3067,43100.0
2011-06-07 14:25:00,50.65,50.7,50.64,50.7,12000.0,40.3147,40.3545,40.3067,40.3545,12000.0
2011-06-07 14:30:00,50.69,50.7,50.59,50.62,40600.0,40.3465,40.3545,40.2669,40.2908,40600.0
2011-06-07 14:35:00,50.63,50.63,50.61,50.61,9100.0,40.2988,40.2988,40.2828,40.2828,9100.0
2011-06-07 14:40:00,50.61,50.63,50.59,50.61,24800.0,40.2828,40.2988,40.2669,40.2828,24800.0
2011-06-07 14:45:00,50.62,50.66,50.6,50.61,17300.0,40.2908,40.3226,40.2749,40.2828,17300.0
2011-06-07 14:50:00,50.6,50.61,50.56,50.56,19200.0,40.2749,40.2828,40.243,40.243,19200.0
2011-06-07 14:55:00,50.57,50.58,50.51,50.57,36600.0,40.251,40.259,40.2032,40.251,36600.0
2011-06-07 15:00:00,50.57,50.59,50.53,50.55,30400.0,40.251,40.2669,40.2192,40.2351,30400.0
2011-06-07 15:05:00,50.55,50.59,50.5,50.5,24100.0,40.2351,40.2669,40.1953,40.1953,24100.0
2011-06-07 15:10:00,50.5,50.54,50.49,50.52,24500.0,40.1953,40.2271,40.1873,40.2112,24500.0
2011-06-07 15:15:00,50.52,50.55,50.46,50.47,33900.0,40.2112,40.2351,40.1635,40.1714,33900.0
2011-06-07 15:20:00,50.46,50.48,50.39,50.42,39900.0,40.1635,40.1794,40.1077,40.1316,39900.0
2011-06-07 15:25:00,50.42,50.5,50.41,50.44,25300.0,40.1316,40.1953,40.1237,40.1475,25300.0
2011-06-07 15:30:00,50.45,50.45,50.36,50.36,48600.0,40.1555,40.1555,40.0839,40.0839,48600.0
2011-06-07 15:35:00,50.36,50.38,50.33,50.33,38200.0,40.0839,40.0998,40.06,40.06,38200.0
2011-06-07 15:40:00,50.34,50.35,50.2,50.25,72500.0,40.0679,40.0759,39.9565,39.9963,72500.0
2011-06-07 15:45:00,50.25,50.37,50.21,50.23,97700.0,39.9963,40.0918,39.9645,39.9804,97700.0
2011-06-07 15:50:00,50.24,50.31,50.15,50.3,103800.0,39.9883,40.0441,39.9167,40.0361,103800.0
2011-06-07 15:55:00,50.3,50.31,50.13,50.16,159800.0,40.0361,40.0441,39.9008,39.9247,159800.0
2011-06-08 09:30:00,50.05,50.5,50.01,50.41,81400.0,39.8371,40.1953,39.8053,40.1237,81400.0
2011-06-08 09:35:00,50.4,50.62,50.23,50.5,75900.0,40.1157,40.2908,39.9804,40.1953,75900.0
2011-06-08 09:40:00,50.51,50.92,50.51,50.69,139400.0,40.2032,40.5296,40.2032,40.3465,139400.0
2011-06-08 09:45:00,50.69,50.7,50.38,50.41,105900.0,40.3465,40.3545,40.0998,40.1237,105900.0
2011-06-08 09:50:00,50.4,50.51,50.28,50.38,56200.0,40.1157,40.2032,40.0202,40.0998,56200.0
2011-06-08 09:55:00,50.37,50.37,50.26,50.33,66900.0,40.0918,40.0918,40.0043,40.06,66900.0
2011-06-08 10:00:00,50.31,50.46,50.28,50.45,49300.0,40.0441,40.1635,40.0202,40.1555,49300.0
2011-06-08 10:05:00,50.44,50.51,50.38,50.46,35500.0,40.1475,40.2032,40.0998,40.1635,35500.0
2011-06-08 10:10:00,50.45,50.46,50.33,50.34,34700.0,40.1555,40.1635,40.06,40.0679,34700.0
2011-06-08 10:15:00,50.34,50.44,50.31,50.32,27200.0,40.0679,40.1475,40.0441,40.052,27200.0
2011-06-08 10:20:00,50.28,50.3,50.16,50.18,37500.0,40.0202,40.0361,39.9247,39.9406,37500.0
2011-06-08 10:25:00,50.18,50.32,50.11,50.32,22000.0,39.9406,40.052,39.8849,40.052,22000.0
2011-06-08 10:30:00,50.29,50.3,50.1,50.1,59900.0,40.0281,40.0361,39.8769,39.8769,59900.0
2011-06-08 10:35:00,50.12,50.21,50.11,50.12,24400.0,39.8928,39.9645,39.8849,39.8928,24400.0
2011-06-08 10:40:00,50.11,50.21,50.07,50.15,43700.0,39.8849,39.9645,39.853,39.9167,43700.0
2011-06-08 10:45:00,50.15,50.36,50.14,50.35,46000.0,39.9167,40.0839,39.9087,40.0759,46000.0
2011-06-08 10:50:00,50.35,50.35,50.26,50.3,40100.0,40.0759,40.0759,40.0043,40.0361,40100.0
2011-06-08 10:55:00,50.3,50.39,50.29,50.34,122900.0,40.0361,40.1077,40.0281,40.0679,122900.0
2011-06-08 11:00:00,50.34,50.46,50.34,50.46,22300.0,40.0679,40.1635,40.0679,40.1635,22300.0
2011-06-08 11:05:00,50.47,50.49,50.41,50.42,21300.0,40.1714,40.1873,40.1237,40.1316,21300.0
2011-06-08 11:10:00,50.43,50.43,50.33,50.34,29200.0,40.1396,40.1396,40.06,40.0679,29200.0
2011-06-08 11:15:00,50.34,50.38,50.29,50.35,31500.0,40.0679,40.0998,40.0281,40.0759,31500.0
2011-06-08 11:20:00,50.35,50.36,50.3,50.35,15900.0,40.0759,40.0839,40.0361,40.0759,15900.0
2011-06-08 11:25:00,50.35,50.37,50.24,50.32,30200.0,40.0759,40.0918,39.9883,40.052,30200.0
2011-06-08 11:30:00,50.32,50.4,50.3,50.37,11100.0,40.052,40.1157,40.0361,40.0918,11100.0
2011-06-08 11:35:00,50.37,50.42,50.32,50.33,13900.0,40.0918,40.1316,40.052,40.06,13900.0
2011-06-08 11:40:00,50.32,50.34,50.3,50.31,19900.0,40.052,40.0679,40.0361,40.0441,19900.0
2011-06-08 11:45:00,50.31,50.4,50.28,50.3,29000.0,40.0441,40.1157,40.0202,40.0361,29000.0
2011-06-08 11:50:00,50.31,50.34,50.27,50.34,41500.0,40.0441,40.0679,40.0122,40.0679,41500.0
2011-06-08 11:55:00,50.34,50.5,50.33,50.49,36100.0,40.0679,40.1953,40.06,40.1873,36100.0
2011-06-08 12:00:00,50.49,50.49,50.41,50.45,15700.0,40.1873,40.1873,40.1237,40.1555,15700.0
2011-06-08 12:05:00,50.45,50.46,50.4,50.46,13700.0,40.1555,40.1635,40.1157,40.1635,13700.0
2011-06-08 12:10:00,50.46,50.5,50.44,50.45,8800.0,40.1635,40.1953,40.1475,40.1555,8800.0
2011-06-08 12:15:00,50.44,50.45,50.4,50.43,9000.0,40.1475,40.1555,40.1157,40.1396,9000.0
2011-06-08 12:20:00,50.42,50.44,50.32,50.34,21700.0,40.1316,40.1475,40.052,40.0679,21700.0
2011-06-08 12:25:00,50.34,50.37,50.29,50.35,35400.0,40.0679,40.0918,40.0281,40.0759,35400.0
2011-06-08 12:30:00,50.36,50.38,50.34,50.35,10000.0,40.0839,40.0998,40.0679,40.0759,10000.0
2011-06-08 12:35:00,50.34,50.35,50.26,50.31,29400.0,40.0679,40.0759,40.0043,40.0441,29400.0
2011-06-08 12:40:00,50.3,50.32,50.26,50.31,20300.0,40.0361,40.052,40.0043,40.0441,20300.0
2011-06-08 12:45:00,50.31,50.35,50.3,50.3,27600.0,40.0441,40.0759,40.0361,40.0361,27600.0
2011-06-08 12:50:00,50.3,50.39,50.3,50.35,23800.0,40.0361,40.1077,40.0361,40.0759,23800.0
2011-06-08 12:55:00,50.34,50.39,50.32,50.38,20400.0,40.0679,40.1077,40.052,40.0998,20400.0
2011-06-08 13:00:00,50.38,50.4,50.34,50.36,17000.0,40.0998,40.1157,40.0679,40.0839,17000.0
2011-06-08 13:05:00,50.36,50.4,50.34,50.35,13500.0,40.0839,40.1157,40.0679,40.0759,13500.0
2011-06-08 13:10:00,50.34,50.34,50.25,50.25,27900.0,40.0679,40.0679,39.9963,39.9963,27900.0
2011-06-08 13:15:00,50.26,50.35,50.25,50.34,17700.0,40.0043,40.0759,39.9963,40.0679,17700.0
2011-06-08 13:20:00,50.33,50.35,50.23,50.23,27700.0,40.06,40.0759,39.9804,39.9804,27700.0
2011-06-08 13:25:00,50.24,50.27,50.18,50.2,41400.0,39.9883,40.0122,39.9406,39.9565,41400.0
2011-06-08 13:30:00,50.2,50.2,50.08,50.08,40900.0,39.9565,39.9565,39.861,39.861,40900.0
2011-06-08 13:35:00,50.09,50.11,49.99,50.04,65500.0,39.869,39.8849,39.7894,39.8292,65500.0
2011-06-08 13:40:00,50.03,50.14,49.99,50.14,49600.0,39.8212,39.9087,39.7894,39.9087,49600.0
2011-06-08 13:45:00,50.14,50.19,50.14,50.15,21300.0,39.9087,39.9485,39.9087,39.9167,21300.0
2011-06-08 13:50:00,50.16,50.18,50.07,50.1,16000.0,39.9247,39.9406,39.853,39.8769,16000.0
2011-06-08 13:55:00,50.08,50.08,49.95,50.05,40400.0,39.861,39.861,39.7575,39.8371,40400.0
2011-06-08 14:00:00,50.04,50.19,50.02,50.12,35500.0,39.8292,39.9485,39.8132,39.8928,35500.0
2011-06-08 14:05:00,50.13,50.18,50.09,50.11,23600.0,39.9008,39.9406,39.869,39.8849,23600.0
2011-06-08 14:10:00,50.13,50.15,49.96,50.04,87500.0,39.9008,39.9167,39.7655,39.8292,87500.0
2011-06-08 14:15:00,50.04,50.11,50.01,50.01,20400.0,39.8292,39.8849,39.8053,39.8053,20400.0
2011-06-08 14:20:00,50.02,50.02,49.73,49.77,168700.0,39.8132,39.8132,39.5824,39.6142,168700.0
2011-06-08 14:25:00,49.78,49.84,49.64,49.66,123700.0,39.6222,39.67,39.5108,39.5267,123700.0
2011-06-08 14:30:00,49.65,49.71,49.53,49.63,156600.0,39.5187,39.5665,39.4232,39.5028,156600.0
2011-06-08 14:35:00,49.63,49.89,49.63,49.79,59800.0,39.5028,39.7098,39.5028,39.6302,59800.0
2011-06-08 14:40:00,49.79,49.88,49.79,49.83,22400.0,39.6302,39.7018,39.6302,39.662,22400.0
2011-06-08 14:45:00,49.83,49.87,49.76,49.78,42100.0,39.662,39.6938,39.6063,39.6222,42100.0
2011-06-08 14:50:00,49.78,49.87,49.77,49.86,32800.0,39.6222,39.6938,39.6142,39.6859,32800.0
2011-06-08 14:55:00,49.86,49.9,49.78,49.79,46000.0,39.6859,39.7177,39.6222,39.6302,46000.0
2011-06-08 15:00:00,49.8,49.83,49.73,49.76,67100.0,39.6381,39.662,39.5824,39.6063,67100.0
2011-06-08 15:05:00,49.77,49.77,49.65,49.66,48600.0,39.6142,39.6142,39.5187,39.5267,48600.0
2011-06-08 15:10:00,49.66,49.71,49.63,49.66,53300.0,39.5267,39.5665,39.5028,39.5267,53300.0
2011-06-08 15:15:00,49.67,49.67,49.52,49.56,57500.0,39.5347,39.5347,39.4153,39.4471,57500.0
2011-06-08 15:20:00,49.56,49.61,49.52,49.58,38200.0,39.4471,39.4869,39.4153,39.463,38200.0
2011-06-08 15:25:00,49.57,49.64,49.57,49.58,51400.0,39.4551,39.5108,39.4551,39.463,51400.0
2011-06-08 15:30:00,49.57,49.67,49.57,49.58,60400.0,39.4551,39.5347,39.4551,39.463,60400.0
2011-06-08 15:35:00,49.59,49.68,49.56,49.62,52700.0,39.471,39.5426,39.4471,39.4949,52700.0
2011-06-08 15:40:00,49.62,49.68,49.56,49.68,38700.0,39.4949,39.5426,39.4471,39.5426,38700.0
2011-06-08 15:45:00,49.67,49.78,49.65,49.73,92700.0,39.5347,39.6222,39.5187,39.5824,92700.0
2011-06-08 15:50:00,49.72,49.74,49.69,49.7,68300.0,39.5744,39.5904,39.5506,39.5585,68300.0
2011-06-08 15:55:00,49.7,49.75,49.67,49.69,166400.0,39.5585,39.5983,39.5347,39.5506,166400.0
2011-06-09 09:30:00,49.98,50.15,49.94,49.98,75800.0,39.7814,39.9167,39.7496,39.7814,75800.0
2011-06-09 09:35:00,50.0,50.32,49.96,50.3,89900.0,39.7973,40.052,39.7655,40.0361,89900.0
2011-06-09 09:40:00,50.3,50.44,50.2,50.2,40900.0,40.0361,40.1475,39.9565,39.9565,40900.0
2011-06-09 09:45:00,50.16,50.22,50.01,50.22,33200.0,39.9247,39.9724,39.8053,39.9724,33200.0
2011-06-09 09:50:00,50.24,50.37,50.17,50.35,29500.0,39.9883,40.0918,39.9326,40.0759,29500.0
2011-06-09 09:55:00,50.39,50.4,50.18,50.2,30000.0,40.1077,40.1157,39.9406,39.9565,30000.0
2011-06-09 10:00:00,50.2,50.33,50.11,50.32,25200.0,39.9565,40.06,39.8849,40.052,25200.0
2011-06-09 10:05:00,50.32,50.34,50.26,50.27,38000.0,40.052,40.0679,40.0043,40.0122,38000.0
2011-06-09 10:10:00,50.27,50.33,50.25,50.26,17600.0,40.0122,40.06,39.9963,40.0043,17600.0
2011-06-09 10:15:00,50.23,50.23,50.09,50.09,27000.0,39.9804,39.9804,39.869,39.869,27000.0
2011-06-09 10:20:00,50.1,50.1,50.0,50.07,19700.0,39.8769,39.8769,39.7973,39.853,19700.0
2011-06-09 10:25:00,50.07,50.17,50.06,50.13,47200.0,39.853,39.9326,39.8451,39.9008,47200.0
2011-06-09 10:30:00,50.13,50.35,50.12,50.33,39400.0,39.9008,40.0759,39.8928,40.06,39400.0
2011-06-09 10:35:00,50.33,50.41,50.29,50.36,25600.0,40.06,40.1237,40.0281,40.0839,25600.0
2011-06-09 10:40:00,50.36,50.43,50.36,50.41,20800.0,40.0839,40.1396,40.0839,40.1237,20800.0
2011-06-09 10:45:00,50.42,50.43,50.31,50.43,21700.0,40.1316,40.1396,40.0441,40.1396,21700.0
2011-06-09 10:50:00,50.43,50.52,50.38,50.4,15500.0,40.1396,40.2112,40.0998,40.1157,15500.0
2011-06-09 10:55:00,50.38,50.47,50.38,50.47,16900.0,40.0998,40.1714,40.0998,40.1714,16900.0
2011-06-09 11:00:00,50.46,50.47,50.36,50.39,20900.0,40.1635,40.1714,40.0839,40.1077,20900.0
2011-06-09 11:05:00,50.39,50.48,50.38,50.38,20100.0,40.1077,40.1794,40.0998,40.0998,20100.0
2011-06-09 11:10:00,50.38,50.39,50.32,50.33,18700.0,40.0998,40.1077,40.052,40.06,18700.0
2011-06-09 11:15:00,50.33,50.36,50.32,50.33,16500.0,40.06,40.0839,40.052,40.06,16500.0
2011-06-09 11:20:00,50.33,50.39,50.32,50.32,34100.0,40.06,40.1077,40.052,40.052,34100.0
2011-06-09 11:25:00,50.32,50.32,50.21,50.26,27100.0,40.052,40.052,39.9645,40.0043,27100.0
2011-06-09 11:30:00,50.26,50.36,50.24,50.33,43600.0,40.0043,40.0839,39.9883,40.06,43600.0
2011-06-09 11:35:00,50.33,50.45,50.33,50.4,18300.0,40.06,40.1555,40.06,40.1157,18300.0
2011-06-09 11:40:00,50.4,50.42,50.37,50.38,15100.0,40.1157,40.1316,40.0918,40.0998,15100.0
2011-06-09 11:45:00,50.39,50.51,50.39,50.51,31600.0,40.1077,40.2032,40.1077,40.2032,31600.0
2011-06-09 11:50:00,50.51,50.67,50.51,50.62,34000.0,40.2032,40.3306,40.2032,40.2908,34000.0
2011-06-09 11:55:00,50.61,50.67,50.61,50.63,15500.0,40.2828,40.3306,40.2828,40.2988,15500.0
2011-06-09 12:00:00,50.63,50.64,50.57,50.6,32900.0,40.2988,40.3067,40.251,40.2749,32900.0
2011-06-09 12:05:00,50.61,50.67,50.58,50.67,17900.0,40.2828,40.3306,40.259,40.3306,17900.0
2011-06-09 12:10:00,50.67,50.71,50.54,50.54,24200.0,40.3306,40.3624,40.2271,40.2271,24200.0
2011-06-09 12:15:00,50.54,50.56,50.46,50.5,26600.0,40.2271,40.243,40.1635,40.1953,26600.0
2011-06-09 12:20:00,50.5,50.51,50.44,50.47,17000.0,40.1953,40.2032,40.1475,40.1714,17000.0
2011-06-09 12:25:00,50.47,50.48,50.4,50.44,18500.0,40.1714,40.1794,40.1157,40.1475,18500.0
2011-06-09 12:30:00,50.44,50.5,50.44,50.45,21300.0,40.1475,40.1953,40.1475,40.1555,21300.0
2011-06-09 12:35:00,50.43,50.45,50.43,50.45,11700.0,40.1396,40.1555,40.1396,40.1555,11700.0
2011-06-09 12:40:00,50.44,50.54,50.44,50.52,17300.0,40.1475,40.2271,40.1475,40.2112,17300.0
2011-06-09 12:45:00,50.51,50.55,50.46,50.46,22100.0,40.2032,40.2351,40.1635,40.1635,22100.0
2011-06-09 12:50:00,50.46,50.6,50.46,50.58,21700.0,40.1635,40.2749,40.1635,40.259,21700.0
2011-06-09 12:55:00,50.58,50.59,50.53,50.54,17800.0,40.259,40.2669,40.2192,40.2271,17800.0
2011-06-09 13:00:00,50.55,50.57,50.51,50.55,23300.0,40.2351,40.251,40.2032,40.2351,23300.0
2011-06-09 13:05:00,50.56,50.62,50.56,50.6,15500.0,40.243,40.2908,40.243,40.2749,15500.0
2011-06-09 13:10:00,50.59,50.64,50.58,50.58,24600.0,40.2669,40.3067,40.259,40.259,24600.0
2011-06-09 13:15:00,50.58,50.62,50.56,50.62,13000.0,40.259,40.2908,40.243,40.2908,13000.0
2011-06-09 13:20:00,50.61,50.62,50.59,50.62,13500.0,40.2828,40.2908,40.2669,40.2908,13500.0
2011-06-09 13:25:00,50.62,50.62,50.52,50.52,24200.0,40.2908,40.2908,40.2112,40.2112,24200.0
2011-06-09 13:30:00,50.53,50.53,50.48,50.5,13400.0,40.2192,40.2192,40.1794,40.1953,13400.0
2011-06-09 13:35:00,50.5,50.54,50.47,50.5,13700.0,40.1953,40.2271,40.1714,40.1953,13700.0
2011-06-09 13:40:00,50.5,50.55,50.5,50.55,10700.0,40.1953,40.2351,40.1953,40.2351,10700.0
2011-06-09 13:45:00,50.56,50.56,50.49,50.51,15400.0,40.243,40.243,40.1873,40.2032,15400.0
2011-06-09 13:50:00,50.5,50.61,50.5,50.61,11300.0,40.1953,40.2828,40.1953,40.2828,11300.0
2011-06-09 13:55:00,50.61,50.62,50.51,50.52,15600.0,40.2828,40.2908,40.2032,40.2112,15600.0
2011-06-09 14:00:00,50.51,50.54,50.49,50.53,16000.0,40.2032,40.2271,40.1873,40.2192,16000.0
2011-06-09 14:05:00,50.52,50.52,50.45,50.45,19500.0,40.2112,40.2112,40.1555,40.1555,19500.0
2011-06-09 14:10:00,50.45,50.5,50.45,50.48,19100.0,40.1555,40.1953,40.1555,40.1794,19100.0
2011-06-09 14:15:00,50.48,50.53,50.48,50.52,11900.0,40.1794,40.2192,40.1794,40.2112,11900.0
2011-06-09 14:20:00,50.52,50.52,50.42,50.45,26500.0,40.2112,40.2112,40.1316,40.1555,26500.0
2011-06-09 14:25:00,50.45,50.5,50.43,50.44,20500.0,40.1555,40.1953,40.1396,40.1475,20500.0
2011-06-09 14:30:00,50.44,50.44,50.34,50.34,16600.0,40.1475,40.1475,40.0679,40.0679,16600.0
2011-06-09 14:35:00,50.34,50.35,50.27,50.35,25300.0,40.0679,40.0759,40.0122,40.0759,25300.0
2011-06-09 14:40:00,50.34,50.43,50.34,50.43,22800.0,40.0679,40.1396,40.0679,40.1396,22800.0
2011-06-09 14:45:00,50.42,50.44,50.42,50.43,9100.0,40.1316,40.1475,40.1316,40.1396,9100.0
2011-06-09 14:50:00,50.44,50.53,50.44,50.53,22700.0,40.1475,40.2192,40.1475,40.2192,22700.0
2011-06-09 14:55:00,50.54,50.56,50.51,50.55,13600.0,40.2271,40.243,40.2032,40.2351,13600.0
2011-06-09 15:00:00,50.54,50.54,50.42,50.44,29700.0,40.2271,40.2271,40.1316,40.1475,29700.0
2011-06-09 15:05:00,50.43,50.47,50.38,50.38,20500.0,40.1396,40.1714,40.0998,40.0998,20500.0
2011-06-09 15:10:00,50.39,50.39,50.35,50.35,14400.0,40.1077,40.1077,40.0759,40.0759,14400.0
2011-06-09 15:15:00,50.35,50.35,50.26,50.26,35000.0,40.0759,40.0759,40.0043,40.0043,35000.0
2011-06-09 15:20:00,50.26,50.3,50.26,50.29,23000.0,40.0043,40.0361,40.0043,40.0281,23000.0
2011-06-09 15:25:00,50.29,50.3,50.28,50.29,24300.0,40.0281,40.0361,40.0202,40.0281,24300.0
2011-06-09 15:30:00,50.29,50.3,50.16,50.17,68700.0,40.0281,40.0361,39.9247,39.9326,68700.0
2011-06-09 15:35:00,50.18,50.26,50.17,50.23,34300.0,39.9406,40.0043,39.9326,39.9804,34300.0
2011-06-09 15:40:00,50.23,50.28,50.21,50.26,38200.0,39.9804,40.0202,39.9645,40.0043,38200.0
2011-06-09 15:45:00,50.26,50.26,50.1,50.16,114100.0,40.0043,40.0043,39.8769,39.9247,114100.0
2011-06-09 15:50:00,50.16,50.21,50.12,50.21,79000.0,39.9247,39.9645,39.8928,39.9645,79000.0
2011-06-09 15:55:00,50.21,50.21,50.13,50.16,167500.0,39.9645,39.9645,39.9008,39.9247,167500.0
2011-06-10 09:30:00,49.97,50.0,49.59,49.59,44400.0,39.7734,39.7973,39.471,39.471,44400.0
2011-06-10 09:35:00,49.59,49.67,49.5,49.5,45900.0,39.471,39.5347,39.3993,39.3993,45900.0
2011-06-10 09:40:00,49.48,49.63,49.43,49.54,41300.0,39.3834,39.5028,39.3436,39.4312,41300.0
2011-06-10 09:45:00,49.52,49.61,49.44,49.52,23600.0,39.4153,39.4869,39.3516,39.4153,23600.0
2011-06-10 09:50:00,49.46,49.47,49.26,49.34,58500.0,39.3675,39.3755,39.2083,39.272,58500.0
2011-06-10 09:55:00,49.32,49.34,49.2,49.25,33100.0,39.2561,39.272,39.1606,39.2004,33100.0
2011-06-10 10:00:00,49.25,49.28,49.15,49.23,31600.0,39.2004,39.2242,39.1208,39.1844,31600.0
2011-06-10 10:05:00,49.21,49.24,49.06,49.06,27600.0,39.1685,39.1924,39.0491,39.0491,27600.0
2011-06-10 10:10:00,49.06,49.3,49.06,49.3,35100.0,39.0491,39.2402,39.0491,39.2402,35100.0
2011-06-10 10:15:00,49.3,49.45,49.3,49.45,41700.0,39.2402,39.3595,39.2402,39.3595,41700.0
2011-06-10 10:20:00,49.46,49.51,49.32,49.39,66600.0,39.3675,39.4073,39.2561,39.3118,66600.0
2011-06-10 10:25:00,49.39,49.52,49.39,49.51,38600.0,39.3118,39.4153,39.3118,39.4073,38600.0
2011-06-10 10:30:00,49.52,49.55,49.3,49.47,91900.0,39.4153,39.4391,39.2402,39.3755,91900.0
2011-06-10 10:35:00,49.47,49.53,49.37,49.37,28000.0,39.3755,39.4232,39.2959,39.2959,28000.0
2011-06-10 10:40:00,49.36,49.37,49.19,49.27,46700.0,39.2879,39.2959,39.1526,39.2163,46700.0
2011-06-10 10:45:00,49.26,49.33,49.16,49.33,52500.0,39.2083,39.264,39.1287,39.264,52500.0
2011-06-10 10:50:00,49.35,49.39,49.26,49.28,37700.0,39.2799,39.3118,39.2083,39.2242,37700.0
2011-06-10 10:55:00,49.28,49.35,49.21,49.32,17400.0,39.2242,39.2799,39.1685,39.2561,17400.0
2011-06-10 11:00:00,49.32,49.33,49.14,49.14,44700.0,39.2561,39.264,39.1128,39.1128,44700.0
2011-06-10 11:05:00,49.14,49.15,48.95,49.04,58500.0,39.1128,39.1208,38.9616,39.0332,58500.0
2011-06-10 11:10:00,49.01,49.1,49.01,49.04,55400.0,39.0093,39.081,39.0093,39.0332,55400.0
2011-06-10 11:15:00,49.04,49.23,49.04,49.23,50600.0,39.0332,39.1844,39.0332,39.1844,50600.0
2011-06-10 11:20:00,49.23,49.25,49.16,49.23,42000.0,39.1844,39.2004,39.1287,39.1844,42000.0
2011-06-10 11:25:00,49.22,49.28,49.17,49.21,23000.0,39.1765,39.2242,39.1367,39.1685,23000.0
2011-06-10 11:30:00,49.2,49.22,49.08,49.09,19800.0,39.1606,39.1765,39.065,39.073,19800.0
2011-06-10 11:35:00,49.1,49.19,49.04,49.04,17900.0,39.081,39.1526,39.0332,39.0332,17900.0
2011-06-10 11:40:00,49.05,49.22,49.05,49.21,56900.0,39.0412,39.1765,39.0412,39.1685,56900.0
2011-06-10 11:45:00,49.22,49.37,49.21,49.37,39400.0,39.1765,39.2959,39.1685,39.2959,39400.0
2011-06-10 11:50:00,49.37,49.39,49.29,49.32,18800.0,39.2959,39.3118,39.2322,39.2561,18800.0
2011-06-10 11:55:00,49.3,49.3,49.26,49.28,16800.0,39.2402,39.2402,39.2083,39.2242,16800.0
2011-06-10 12:00:00,49.28,49.32,49.27,49.3,32400.0,39.2242,39.2561,39.2163,39.2402,32400.0
2011-06-10 12:05:00,49.31,49.34,49.3,49.34,18000.0,39.2481,39.272,39.2402,39.272,18000.0
2011-06-10 12:10:00,49.33,49.33,49.18,49.22,23600.0,39.264,39.264,39.1446,39.1765,23600.0
2011-06-10 12:15:00,49.22,49.26,49.17,49.26,23000.0,39.1765,39.2083,39.1367,39.2083,23000.0
2011-06-10 12:20:00,49.27,49.29,49.25,49.28,16600.0,39.2163,39.2322,39.2004,39.2242,16600.0
2011-06-10 12:25:00,49.28,49.32,49.24,49.26,26900.0,39.2242,39.2561,39.1924,39.2083,26900.0
2011-06-10 12:30:00,49.26,49.37,49.26,49.33,24100.0,39.2083,39.2959,39.2083,39.264,24100.0
2011-06-10 12:35:00,49.33,49.37,49.3,49.36,16700.0,39.264,39.2959,39.2402,39.2879,16700.0
2011-06-10 12:40:00,49.35,49.36,49.31,49.31,18800.0,39.2799,39.2879,39.2481,39.2481,18800.0
2011-06-10 12:45:00,49.3,49.32,49.28,49.28,16000.0,39.2402,39.2561,39.2242,39.2242,16000.0
2011-06-10 12:50:00,49.29,49.36,49.29,49.34,19700.0,39.2322,39.2879,39.2322,39.272,19700.0
2011-06-10 12:55:00,49.34,49.36,49.29,49.3,17600.0,39.272,39.2879,39.2322,39.2402,17600.0
2011-06-10 13:00:00,49.3,49.3,49.19,49.22,23200.0,39.2402,39.2402,39.1526,39.1765,23200.0
2011-06-10 13:05:00,49.21,49.24,49.19,49.19,16800.0,39.1685,39.1924,39.1526,39.1526,16800.0
2011-06-10 13:10:00,49.19,49.2,48.97,49.01,64600.0,39.1526,39.1606,38.9775,39.0093,64600.0
2011-06-10 13:15:00,49.0,49.01,48.92,48.95,49900.0,39.0014,39.0093,38.9377,38.9616,49900.0
2011-06-10 13:20:00,48.95,49.0,48.88,48.88,29000.0,38.9616,39.0014,38.9059,38.9059,29000.0
2011-06-10 13:25:00,48.88,49.04,48.85,49.04,32000.0,38.9059,39.0332,38.882,39.0332,32000.0
2011-06-10 13:30:00,49.03,49.05,49.0,49.03,36200.0,39.0252,39.0412,39.0014,39.0252,36200.0
2011-06-10 13:35:00,49.03,49.04,48.95,48.99,17700.0,39.0252,39.0332,38.9616,38.9934,17700.0
2011-06-10 13:40:00,49.0,49.0,48.92,48.92,17500.0,39.0014,39.0014,38.9377,38.9377,17500.0
2011-06-10 13:45:00,48.92,48.99,48.89,48.95,49000.0,38.9377,38.9934,38.9138,38.9616,49000.0
2011-06-10 13:50:00,48.96,49.03,48.94,49.02,37000.0,38.9695,39.0252,38.9536,39.0173,37000.0
2011-06-10 13:55:00,49.02,49.05,48.96,49.05,24900.0,39.0173,39.0412,38.9695,39.0412,24900.0
2011-06-10 14:00:00,49.06,49.44,49.06,49.44,101000.0,39.0491,39.3516,39.0491,39.3516,101000.0
2011-06-10 14:05:00,49.44,49.79,49.41,49.65,151800.0,39.3516,39.6302,39.3277,39.5187,151800.0
2011-06-10 14:10:00,49.62,49.67,49.45,49.67,105600.0,39.4949,39.5347,39.3595,39.5347,105600.0
2011-06-10 14:15:00,49.68,49.85,49.58,49.81,84500.0,39.5426,39.6779,39.463,39.6461,84500.0
2011-06-10 14:20:00,49.79,49.85,49.62,49.72,84400.0,39.6302,39.6779,39.4949,39.5744,84400.0
2011-06-10 14:25:00,49.73,49.97,49.73,49.77,82600.0,39.5824,39.7734,39.5824,39.6142,82600.0
2011-06-10 14:30:00,49.76,49.9,49.7,49.7,89000.0,39.6063,39.7177,39.5585,39.5585,89000.0
2011-06-10 14:35:00,49.7,49.8,49.64,49.67,60100.0,39.5585,39.6381,39.5108,39.5347,60100.0
2011-06-10 14:40:00,49.66,49.8,49.6,49.65,70900.0,39.5267,39.6381,39.4789,39.5187,70900.0
2011-06-10 14:45:00,49.66,49.73,49.64,49.72,67800.0,39.5267,39.5824,39.5108,39.5744,67800.0
2011-06-10 14:50:00,49.72,49.84,49.71,49.81,86500.0,39.5744,39.67,39.5665,39.6461,86500.0
2011-06-10 14:55:00,49.82,50.01,49.79,50.01,67200.0,39.654,39.8053,39.6302,39.8053,67200.0
2011-06-10 15:00:00,50.02,50.03,49.83,49.91,131000.0,39.8132,39.8212,39.662,39.7257,131000.0
2011-06-10 15:05:00,49.93,49.96,49.76,49.84,66700.0,39.7416,39.7655,39.6063,39.67,66700.0
2011-06-10 15:10:00,49.84,49.97,49.83,49.89,42400.0,39.67,39.7734,39.662,39.7098,42400.0
2011-06-10 15:15:00,49.9,50.07,49.89,50.02,32800.0,39.7177,39.853,39.7098,39.8132,32800.0
2011-06-10 15:20:00,50.01,50.02,49.86,49.93,42500.0,39.8053,39.8132,39.6859,39.7416,42500.0
2011-06-10 15:25:00,49.93,49.94,49.79,49.82,45100.0,39.7416,39.7496,39.6302,39.654,45100.0
2011-06-10 15:30:00,49.82,49.9,49.77,49.83,52300.0,39.654,39.7177,39.6142,39.662,52300.0
2011-06-10 15:35:00,49.84,49.85,49.75,49.82,50900.0,39.67,39.6779,39.5983,39.654,50900.0
2011-06-10 15:40:00,49.82,49.88,49.68,49.68,60500.0,39.654,39.7018,39.5426,39.5426,60500.0
2011-06-10 15:45:00,49.67,49.69,49.51,49.61,137100.0,39.5347,39.5506,39.4073,39.4869,137100.0
2011-06-10 15:50:00,49.61,49.62,49.5,49.52,101100.0,39.4869,39.4949,39.3993,39.4153,101100.0
2011-06-10 15:55:00,49.51,49.6,49.51,49.54,242000.0,39.4073,39.4789,39.4073,39.4312,242000.0
2011-06-13 09:30:00,49.81,49.81,49.69,49.8,39000.0,39.6461,39.6461,39.5506,39.6381,39000.0
2011-06-13 09:35:00,49.8,50.03,49.78,49.87,39600.0,39.6381,39.8212,39.6222,39.6938,39600.0
2011-06-13 09:40:00,49.85,50.04,49.82,49.97,38100.0,39.6779,39.8292,39.654,39.7734,38100.0
2011-06-13 09:45:00,49.97,50.04,49.96,49.97,27000.0,39.7734,39.8292,39.7655,39.7734,27000.0
2011-06-13 09:50:00,49.97,50.02,49.92,49.93,42000.0,39.7734,39.8132,39.7336,39.7416,42000.0
2011-06-13 09:55:00,49.93,49.97,49.9,49.94,38900.0,39.7416,39.7734,39.7177,39.7496,38900.0
2011-06-13 10:00:00,49.94,49.98,49.77,49.92,78200.0,39.7496,39.7814,39.6142,39.7336,78200.0
2011-06-13 10:05:00,49.92,49.93,49.76,49.81,99600.0,39.7336,39.7416,39.6063,39.6461,99600.0
2011-06-13 10:10:00,49.81,49.87,49.76,49.83,25700.0,39.6461,39.6938,39.6063,39.662,25700.0
2011-06-13 10:15:00,49.83,49.83,49.75,49.83,35500.0,39.662,39.662,39.5983,39.662,35500.0
2011-06-13 10:20:00,49.83,49.93,49.8,49.92,36400.0,39.662,39.7416,39.6381,39.7336,36400.0
2011-06-13 10:25:00,49.92,49.97,49.88,49.92,28400.0,39.7336,39.7734,39.7018,39.7336,28400.0
2011-06-13 10:30:00,49.91,49.92,49.77,49.88,44300.0,39.7257,39.7336,39.6142,39.7018,44300.0
2011-06-13 10:35:00,49.88,49.99,49.88,49.92,19500.0,39.7018,39.7894,39.7018,39.7336,19500.0
2011-06-13 10:40:00,49.91,49.93,49.83,49.92,28700.0,39.7257,39.7416,39.662,39.7336,28700.0
2011-06-13 10:45:00,49.92,50.09,49.92,50.07,61300.0,39.7336,39.869,39.7336,39.853,61300.0
2011-06-13 10:50:00,50.08,50.11,50.03,50.07,54700.0,39.861,39.8849,39.8212,39.853,54700.0
2011-06-13 10:55:00,50.08,50.12,50.04,50.12,90900.0,39.861,39.8928,39.8292,39.8928,90900.0
2011-06-13 11:00:00,50.11,50.14,49.99,50.0,60600.0,39.8849,39.9087,39.7894,39.7973,60600.0
2011-06-13 11:05:00,50.01,50.03,49.99,50.01,81600.0,39.8053,39.8212,39.7894,39.8053,81600.0
2011-06-13 11:10:00,50.0,50.08,49.95,49.97,40500.0,39.7973,39.861,39.7575,39.7734,40500.0
2011-06-13 11:15:00,49.96,50.0,49.86,50.0,27400.0,39.7655,39.7973,39.6859,39.7973,27400.0
2011-06-13 11:20:00,50.0,50.05,49.96,50.05,23600.0,39.7973,39.8371,39.7655,39.8371,23600.0
2011-06-13 11:25:00,50.04,50.09,50.03,50.04,22000.0,39.8292,39.869,39.8212,39.8292,22000.0
2011-06-13 11:30:00,50.03,50.1,50.03,50.06,18400.0,39.8212,39.8769,39.8212,39.8451,18400.0
2011-06-13 11:35:00,50.05,50.08,49.98,50.05,19800.0,39.8371,39.861,39.7814,39.8371,19800.0
2011-06-13 11:40:00,50.05,50.13,50.03,50.09,25300.0,39.8371,39.9008,39.8212,39.869,25300.0
2011-06-13 11:45:00,50.08,50.11,50.0,50.02,25100.0,39.861,39.8849,39.7973,39.8132,25100.0
2011-06-13 11:50:00,50.02,50.11,49.98,50.09,36800.0,39.8132,39.8849,39.7814,39.869,36800.0
2011-06-13 11:55:00,50.09,50.1,49.99,50.01,23500.0,39.869,39.8769,39.7894,39.8053,23500.0
2011-06-13 12:00:00,50.01,50.12,50.0,50.12,32300.0,39.8053,39.8928,39.7973,39.8928,32300.0
2011-06-13 12:05:00,50.12,50.14,50.09,50.1,13600.0,39.8928,39.9087,39.869,39.8769,13600.0
2011-06-13 12:10:00,50.1,50.14,50.09,50.14,17000.0,39.8769,39.9087,39.869,39.9087,17000.0
2011-06-13 12:15:00,50.14,50.15,50.0,50.03,26300.0,39.9087,39.9167,39.7973,39.8212,26300.0
2011-06-13 12:20:00,50.02,50.1,49.98,50.0,37600.0,39.8132,39.8769,39.7814,39.7973,37600.0
2011-06-13 12:25:00,50.0,50.02,49.88,49.92,79700.0,39.7973,39.8132,39.7018,39.7336,79700.0
2011-06-13 12:30:00,49.92,50.04,49.92,50.01,22000.0,39.7336,39.8292,39.7336,39.8053,22000.0
2011-06-13 12:35:00,50.01,50.01,49.93,49.98,11400.0,39.8053,39.8053,39.7416,39.7814,11400.0
2011-06-13 12:40:00,50.0,50.0,49.92,49.95,8400.0,39.7973,39.7973,39.7336,39.7575,8400.0
2011-06-13 12:45:00,49.95,49.99,49.94,49.97,16700.0,39.7575,39.7894,39.7496,39.7734,16700.0
2011-06-13 12:50:00,49.96,49.98,49.9,49.92,16000.0,39.7655,39.7814,39.7177,39.7336,16000.0
2011-06-13 12:55:00,49.92,49.96,49.82,49.87,25600.0,39.7336,39.7655,39.654,39.6938,25600.0
2011-06-13 13:00:00,49.87,49.87,49.73,49.74,60500.0,39.6938,39.6938,39.5824,39.5904,60500.0
2011-06-13 13:05:00,49.75,49.83,49.73,49.83,28300.0,39.5983,39.662,39.5824,39.662,28300.0
2011-06-13 13:10:00,49.83,49.9,49.8,49.88,12900.0,39.662,39.7177,39.6381,39.7018,12900.0
2011-06-13 13:15:00,49.89,49.99,49.89,49.99,27600.0,39.7098,39.7894,39.7098,39.7894,27600.0
2011-06-13 13:20:00,49.99,50.0,49.9,50.0,14300.0,39.7894,39.7973,39.7177,39.7973,14300.0
2011-06-13 13:25:00,50.0,50.05,50.0,50.03,15000.0,39.7973,39.8371,39.7973,39.8212,15000.0
2011-06-13 13:30:00,50.03,50.07,49.97,49.97,12100.0,39.8212,39.853,39.7734,39.7734,12100.0
2011-06-13 13:35:00,49.98,50.01,49.94,49.97,19400.0,39.7814,39.8053,39.7496,39.7734,19400.0
2011-06-13 13:40:00,49.98,50.06,49.98,50.03,32800.0,39.7814,39.8451,39.7814,39.8212,32800.0
2011-06-13 13:45:00,50.04,50.16,50.03,50.09,98600.0,39.8292,39.9247,39.8212,39.869,98600.0
2011-06-13 13:50:00,50.09,50.17,50.08,50.16,32800.0,39.869,39.9326,39.861,39.9247,32800.0
2011-06-13 13:55:00,50.16,50.22,50.13,50.22,65900.0,39.9247,39.9724,39.9008,39.9724,65900.0
2011-06-13 14:00:00,50.21,50.26,50.17,50.22,26400.0,39.9645,40.0043,39.9326,39.9724,26400.0
2011-06-13 14:05:00,50.23,50.31,50.21,50.23,62400.0,39.9804,40.0441,39.9645,39.9804,62400.0
2011-06-13 14:10:00,50.23,50.28,50.2,50.23,26100.0,39.9804,40.0202,39.9565,39.9804,26100.0
2011-06-13 14:15:00,50.23,50.3,50.15,50.16,32800.0,39.9804,40.0361,39.9167,39.9247,32800.0
2011-06-13 14:20:00,50.16,50.21,50.05,50.19,68900.0,39.9247,39.9645,39.8371,39.9485,68900.0
2011-06-13 14:25:00,50.19,50.19,50.1,50.11,31800.0,39.9485,39.9485,39.8769,39.8849,31800.0
2011-06-13 14:30:00,50.11,50.15,50.05,50.05,24800.0,39.8849,39.9167,39.8371,39.8371,24800.0
2011-06-13 14:35:00,50.05,50.15,50.05,50.13,27900.0,39.8371,39.9167,39.8371,39.9008,27900.0
2011-06-13 14:40:00,50.13,50.24,50.13,50.21,47300.0,39.9008,39.9883,39.9008,39.9645,47300.0
2011-06-13 14:45:00,50.22,50.31,50.22,50.3,64500.0,39.9724,40.0441,39.9724,40.0361,64500.0
2011-06-13 14:50:00,50.31,50.32,50.22,50.22,26900.0,40.0441,40.052,39.9724,39.9724,26900.0
2011-06-13 14:55:00,50.23,50.25,50.16,50.17,28300.0,39.9804,39.9963,39.9247,39.9326,28300.0
2011-06-13 15:00:00,50.16,50.17,50.1,50.17,30200.0,39.9247,39.9326,39.8769,39.9326,30200.0
2011-06-13 15:05:00,50.17,50.26,50.1,50.1,35500.0,39.9326,40.0043,39.8769,39.8769,35500.0
2011-06-13 15:10:00,50.09,50.17,50.06,50.1,36100.0,39.869,39.9326,39.8451,39.8769,36100.0
2011-06-13 15:15:00,50.09,50.1,49.99,50.05,61800.0,39.869,39.8769,39.7894,39.8371,61800.0
2011-06-13 15:20:00,50.05,50.08,50.05,50.05,60600.0,39.8371,39.861,39.8371,39.8371,60600.0
2011-06-13 15:25:00,50.05,50.1,50.05,50.06,74400.0,39.8371,39.8769,39.8371,39.8451,74400.0
2011-06-13 15:30:00,50.05,50.09,50.03,50.07,40200.0,39.8371,39.869,39.8212,39.853,40200.0
2011-06-13 15:35:00,50.06,50.1,50.0,50.01,42800.0,39.8451,39.8769,39.7973,39.8053,42800.0
2011-06-13 15:40:00,50.01,50.09,50.0,50.06,39100.0,39.8053,39.869,39.7973,39.8451,39100.0
2011-06-13 15:45:00,50.06,50.09,50.0,50.07,83500.0,39.8451,39.869,39.7973,39.853,83500.0
2011-06-13 15:50:00,50.07,50.1,50.05,50.1,82400.0,39.853,39.8769,39.8371,39.8769,82400.0
2011-06-13 15:55:00,50.09,50.12,50.04,50.04,164200.0,39.869,39.8928,39.8292,39.8292,164200.0
2011-06-14 09:30:00,50.52,50.63,50.39,50.49,293900.0,40.2112,40.2988,40.1077,40.1873,293900.0
2011-06-14 09:35:00,50.49,50.49,50.25,50.25,127400.0,40.1873,40.1873,39.9963,39.9963,127400.0
2011-06-14 09:40:00,50.26,50.27,49.95,50.08,389700.0,40.0043,40.0122,39.7575,39.861,389700.0
2011-06-14 09:45:00,50.07,50.18,50.01,50.14,164700.0,39.853,39.9406,39.8053,39.9087,164700.0
2011-06-14 09:50:00,50.14,50.18,49.99,50.0,137900.0,39.9087,39.9406,39.7894,39.7973,137900.0
2011-06-14 09:55:00,50.0,50.03,49.93,49.97,193500.0,39.7973,39.8212,39.7416,39.7734,193500.0
2011-06-14 10:00:00,49.99,50.0,49.57,49.8,248100.0,39.7894,39.7973,39.4551,39.6381,248100.0
2011-06-14 10:05:00,49.8,49.85,49.53,49.57,88700.0,39.6381,39.6779,39.4232,39.4551,88700.0
2011-06-14 10:10:00,49.55,49.63,49.41,49.43,76500.0,39.4391,39.5028,39.3277,39.3436,76500.0
2011-06-14 10:15:00,49.43,49.5,49.28,49.37,161200.0,39.3436,39.3993,39.2242,39.2959,161200.0
2011-06-14 10:20:00,49.37,49.46,49.31,49.44,85500.0,39.2959,39.3675,39.2481,39.3516,85500.0
2011-06-14 10:25:00,49.44,49.44,49.24,49.27,138100.0,39.3516,39.3516,39.1924,39.2163,138100.0
2011-06-14 10:30:00,49.27,49.38,49.27,49.33,98600.0,39.2163,39.3038,39.2163,39.264,98600.0
2011-06-14 10:35:00,49.34,49.36,49.24,49.35,104600.0,39.272,39.2879,39.1924,39.2799,104600.0
2011-06-14 10:40:00,49.34,49.36,49.19,49.22,97900.0,39.272,39.2879,39.1526,39.1765,97900.0
2011-06-14 10:45:00,49.22,49.32,49.11,49.11,174900.0,39.1765,39.2561,39.0889,39.0889,174900.0
2011-06-14 10:50:00,49.12,49.12,49.01,49.09,141600.0,39.0969,39.0969,39.0093,39.073,141600.0
2011-06-14 10:55:00,49.1,49.1,49.0,49.08,175400.0,39.081,39.081,39.0014,39.065,175400.0
2011-06-14 11:00:00,49.09,49.09,48.81,48.98,119200.0,39.073,39.073,38.8501,38.9854,119200.0
2011-06-14 11:05:00,48.99,49.03,48.88,48.95,135200.0,38.9934,39.0252,38.9059,38.9616,135200.0
2011-06-14 11:10:00,48.94,49.13,48.94,49.12,122900.0,38.9536,39.1048,38.9536,39.0969,122900.0
2011-06-14 11:15:00,49.11,49.12,48.94,48.95,102000.0,39.0889,39.0969,38.9536,38.9616,102000.0
2011-06-14 11:20:00,48.96,49.02,48.89,48.9,100800.0,38.9695,39.0173,38.9138,38.9218,100800.0
2011-06-14 11:25:00,48.9,48.91,48.78,48.84,134500.0,38.9218,38.9297,38.8263,38.874,134500.0
2011-06-14 11:30:00,48.84,49.0,48.84,48.99,66300.0,38.874,39.0014,38.874,38.9934,66300.0
2011-06-14 11:35:00,49.0,49.04,48.89,48.92,76900.0,39.0014,39.0332,38.9138,38.9377,76900.0
2011-06-14 11:40:00,48.92,48.92,48.87,48.87,78800.0,38.9377,38.9377,38.8979,38.8979,78800.0
2011-06-14 11:45:00,48.87,48.87,48.77,48.78,72500.0,38.8979,38.8979,38.8183,38.8263,72500.0
2011-06-14 11:50:00,48.78,48.87,48.77,48.84,89000.0,38.8263,38.8979,38.8183,38.874,89000.0
2011-06-14 11:55:00,48.84,48.91,48.83,48.87,67700.0,38.874,38.9297,38.8661,38.8979,67700.0
2011-06-14 12:00:00,48.88,48.89,48.73,48.75,127500.0,38.9059,38.9138,38.7865,38.8024,127500.0
2011-06-14 12:05:00,48.75,48.79,48.74,48.75,55900.0,38.8024,38.8342,38.7944,38.8024,55900.0
2011-06-14 12:10:00,48.75,48.76,48.62,48.62,76800.0,38.8024,38.8103,38.6989,38.6989,76800.0
2011-06-14 12:15:00,48.62,48.72,48.62,48.68,57400.0,38.6989,38.7785,38.6989,38.7467,57400.0
2011-06-14 12:20:00,48.68,48.83,48.68,48.8,76900.0,38.7467,38.8661,38.7467,38.8422,76900.0
2011-06-14 12:25:00,48.8,48.92,48.8,48.87,56900.0,38.8422,38.9377,38.8422,38.8979,56900.0
2011-06-14 12:30:00,48.87,48.87,48.72,48.73,48000.0,38.8979,38.8979,38.7785,38.7865,48000.0
2011-06-14 12:35:00,48.72,48.73,48.54,48.54,94500.0,38.7785,38.7865,38.6352,38.6352,94500.0
2011-06-14 12:40:00,48.54,48.58,48.5,48.53,141100.0,38.6352,38.6671,38.6034,38.6273,141100.0
2011-06-14 12:45:00,48.54,48.59,48.52,48.57,77300.0,38.6352,38.675,38.6193,38.6591,77300.0
2011-06-14 12:50:00,48.58,48.58,48.55,48.58,65600.0,38.6671,38.6671,38.6432,38.6671,65600.0
2011-06-14 12:55:00,48.58,48.65,48.58,48.59,73100.0,38.6671,38.7228,38.6671,38.675,73100.0
2011-06-14 13:00:00,48.59,48.6,48.5,48.52,132900.0,38.675,38.683,38.6034,38.6193,132900.0
2011-06-14 13:05:00,48.53,48.56,48.49,48.56,74800.0,38.6273,38.6512,38.5954,38.6512,74800.0
2011-06-14 13:10:00,48.57,48.62,48.56,48.59,95800.0,38.6591,38.6989,38.6512,38.675,95800.0
2011-06-14 13:15:00,48.59,48.59,48.5,48.56,80600.0,38.675,38.675,38.6034,38.6512,80600.0
2011-06-14 13:20:00,48.56,48.61,48.55,48.6,32600.0,38.6512,38.6909,38.6432,38.683,32600.0
2011-06-14 13:25:00,48.6,48.6,48.55,48.57,68500.0,38.683,38.683,38.6432,38.6591,68500.0
2011-06-14 13:30:00,48.56,48.63,48.53,48.62,98800.0,38.6512,38.7069,38.6273,38.6989,98800.0
2011-06-14 13:35:00,48.63,48.7,48.6,48.62,77900.0,38.7069,38.7626,38.683,38.6989,77900.0
2011-06-14 13:40:00,48.61,48.63,48.52,48.55,128500.0,38.6909,38.7069,38.6193,38.6432,128500.0
2011-06-14 13:45:00,48.56,48.63,48.56,48.62,82000.0,38.6512,38.7069,38.6512,38.6989,82000.0
2011-06-14 13:50:00,48.62,48.65,48.61,48.65,44300.0,38.6989,38.7228,38.6909,38.7228,44300.0
2011-06-14 13:55:00,48.64,48.68,48.6,48.6,61300.0,38.7148,38.7467,38.683,38.683,61300.0
2011-06-14 14:00:00,48.6,48.65,48.52,48.55,118500.0,38.683,38.7228,38.6193,38.6432,118500.0
2011-06-14 14:05:00,48.57,48.57,48.5,48.56,40300.0,38.6591,38.6591,38.6034,38.6512,40300.0
2011-06-14 14:10:00,48.56,48.62,48.52,48.62,114100.0,38.6512,38.6989,38.6193,38.6989,114100.0
2011-06-14 14:15:00,48.61,48.67,48.61,48.65,101700.0,38.6909,38.7387,38.6909,38.7228,101700.0
2011-06-14 14:20:00,48.64,48.66,48.62,48.63,59000.0,38.7148,38.7307,38.6989,38.7069,59000.0
2011-06-14 14:25:00,48.64,48.65,48.55,48.55,69100.0,38.7148,38.7228,38.6432,38.6432,69100.0
2011-06-14 14:30:00,48.55,48.6,48.5,48.58,77700.0,38.6432,38.683,38.6034,38.6671,77700.0
2011-06-14 14:35:00,48.57,48.58,48.4,48.44,136700.0,38.6591,38.6671,38.5238,38.5556,136700.0
2011-06-14 14:40:00,48.44,48.48,48.33,48.36,113200.0,38.5556,38.5875,38.4681,38.492,113200.0
2011-06-14 14:45:00,48.36,48.61,48.35,48.57,165500.0,38.492,38.6909,38.484,38.6591,165500.0
2011-06-14 14:50:00,48.58,48.63,48.54,48.55,49100.0,38.6671,38.7069,38.6352,38.6432,49100.0
2011-06-14 14:55:00,48.54,48.62,48.51,48.61,126800.0,38.6352,38.6989,38.6114,38.6909,126800.0
2011-06-14 15:00:00,48.62,48.67,48.59,48.64,151300.0,38.6989,38.7387,38.675,38.7148,151300.0
2011-06-14 15:05:00,48.65,48.69,48.54,48.54,111800.0,38.7228,38.7546,38.6352,38.6352,111800.0
2011-06-14 15:10:00,48.54,48.58,48.48,48.58,74700.0,38.6352,38.6671,38.5875,38.6671,74700.0
2011-06-14 15:15:00,48.58,48.7,48.57,48.69,174100.0,38.6671,38.7626,38.6591,38.7546,174100.0
2011-06-14 15:20:00,48.7,48.76,48.69,48.73,155900.0,38.7626,38.8103,38.7546,38.7865,155900.0
2011-06-14 15:25:00,48.74,48.75,48.6,48.66,164100.0,38.7944,38.8024,38.683,38.7307,164100.0
2011-06-14 15:30:00,48.67,48.67,48.55,48.58,165900.0,38.7387,38.7387,38.6432,38.6671,165900.0
2011-06-14 15:35:00,48.58,48.58,48.44,48.46,131400.0,38.6671,38.6671,38.5556,38.5716,131400.0
2011-06-14 15:40:00,48.45,48.48,48.36,48.37,227200.0,38.5636,38.5875,38.492,38.4999,227200.0
2011-06-14 15:45:00,48.36,48.41,48.3,48.32,333100.0,38.492,38.5318,38.4442,38.4601,333100.0
2011-06-14 15:50:00,48.32,48.39,48.25,48.31,389700.0,38.4601,38.5158,38.4044,38.4522,389700.0
2011-06-14 15:55:00,48.31,48.43,48.3,48.41,436500.0,38.4522,38.5477,38.4442,38.5318,436500.0
2011-06-15 09:30:00,48.09,48.83,47.85,48.52,280600.0,38.2771,38.8661,38.086,38.6193,280600.0
2011-06-15 09:35:00,48.5,48.62,48.37,48.38,127400.0,38.6034,38.6989,38.4999,38.5079,127400.0
2011-06-15 09:40:00,48.38,48.75,48.31,48.73,87100.0,38.5079,38.8024,38.4522,38.7865,87100.0
2011-06-15 09:45:00,48.74,48.79,48.6,48.62,125700.0,38.7944,38.8342,38.683,38.6989,125700.0
2011-06-15 09:50:00,48.62,48.8,48.62,48.7,71400.0,38.6989,38.8422,38.6989,38.7626,71400.0
2011-06-15 09:55:00,48.68,48.83,48.67,48.75,52100.0,38.7467,38.8661,38.7387,38.8024,52100.0
2011-06-15 10:00:00,48.75,48.75,48.48,48.58,81400.0,38.8024,38.8024,38.5875,38.6671,81400.0
2011-06-15 10:05:00,48.59,48.76,48.59,48.7,82000.0,38.675,38.8103,38.675,38.7626,82000.0
2011-06-15 10:10:00,48.69,48.76,48.68,48.72,78400.0,38.7546,38.8103,38.7467,38.7785,78400.0
2011-06-15 10:15:00,48.72,48.72,48.65,48.66,55600.0,38.7785,38.7785,38.7228,38.7307,55600.0
2011-06-15 10:20:00,48.65,48.65,48.48,48.51,58100.0,38.7228,38.7228,38.5875,38.6114,58100.0
2011-06-15 10:25:00,48.51,48.51,48.37,48.39,45900.0,38.6114,38.6114,38.4999,38.5158,45900.0
2011-06-15 10:30:00,48.4,48.48,48.36,48.41,68300.0,38.5238,38.5875,38.492,38.5318,68300.0
2011-06-15 10:35:00,48.41,48.43,48.31,48.43,69300.0,38.5318,38.5477,38.4522,38.5477,69300.0
2011-06-15 10:40:00,48.43,48.44,48.36,48.4,47600.0,38.5477,38.5556,38.492,38.5238,47600.0
2011-06-15 10:45:00,48.41,48.45,48.33,48.4,64100.0,38.5318,38.5636,38.4681,38.5238,64100.0
2011-06-15 10:50:00,48.4,48.46,48.4,48.44,40800.0,38.5238,38.5716,38.5238,38.5556,40800.0
2011-06-15 10:55:00,48.44,48.54,48.43,48.47,52200.0,38.5556,38.6352,38.5477,38.5795,52200.0
2011-06-15 11:00:00,48.48,48.54,48.45,48.46,45600.0,38.5875,38.6352,38.5636,38.5716,45600.0
2011-06-15 11:05:00,48.46,48.51,48.43,48.44,41500.0,38.5716,38.6114,38.5477,38.5556,41500.0
2011-06-15 11:10:00,48.43,48.46,48.38,48.43,35300.0,38.5477,38.5716,38.5079,38.5477,35300.0
2011-06-15 11:15:00,48.43,48.5,48.39,48.4,66100.0,38.5477,38.6034,38.5158,38.5238,66100.0
2011-06-15 11:20:00,48.4,48.41,48.25,48.25,74400.0,38.5238,38.5318,38.4044,38.4044,74400.0
2011-06-15 11:25:00,48.25,48.28,48.15,48.28,56500.0,38.4044,38.4283,38.3248,38.4283,56500.0
2011-06-15 11:30:00,48.28,48.33,48.23,48.28,39100.0,38.4283,38.4681,38.3885,38.4283,39100.0
2011-06-15 11:35:00,48.27,48.29,48.1,48.16,78500.0,38.4203,38.4362,38.285,38.3328,78500.0
2011-06-15 11:40:00,48.16,48.17,47.93,48.0,92700.0,38.3328,38.3407,38.1497,38.2054,92700.0
2011-06-15 11:45:00,47.99,48.0,47.9,47.91,63000.0,38.1975,38.2054,38.1258,38.1338,63000.0
2011-06-15 11:50:00,47.91,48.01,47.89,48.0,106900.0,38.1338,38.2134,38.1179,38.2054,106900.0
2011-06-15 11:55:00,48.01,48.09,47.92,48.08,51900.0,38.2134,38.2771,38.1417,38.2691,51900.0
2011-06-15 12:00:00,48.07,48.11,47.94,48.01,42200.0,38.2611,38.293,38.1577,38.2134,42200.0
2011-06-15 12:05:00,48.01,48.01,47.87,47.88,58000.0,38.2134,38.2134,38.1019,38.1099,58000.0
2011-06-15 12:10:00,47.87,47.99,47.83,47.95,81700.0,38.1019,38.1975,38.0701,38.1656,81700.0
2011-06-15 12:15:00,47.96,47.98,47.79,47.8,63500.0,38.1736,38.1895,38.0383,38.0462,63500.0
2011-06-15 12:20:00,47.81,47.83,47.61,47.62,79900.0,38.0542,38.0701,37.895,37.903,79900.0
2011-06-15 12:25:00,47.61,47.7,47.42,47.69,101200.0,37.895,37.9666,37.7438,37.9587,101200.0
2011-06-15 12:30:00,47.69,47.79,47.62,47.71,94500.0,37.9587,38.0383,37.903,37.9746,94500.0
2011-06-15 12:35:00,47.71,47.73,47.66,47.66,43400.0,37.9746,37.9905,37.9348,37.9348,43400.0
2011-06-15 12:40:00,47.66,47.8,47.64,47.68,36500.0,37.9348,38.0462,37.9189,37.9507,36500.0
2011-06-15 12:45:00,47.67,47.82,47.66,47.82,31700.0,37.9428,38.0622,37.9348,38.0622,31700.0
2011-06-15 12:50:00,47.82,47.88,47.76,47.76,32000.0,38.0622,38.1099,38.0144,38.0144,32000.0
2011-06-15 12:55:00,47.76,47.76,47.59,47.63,52200.0,38.0144,38.0144,37.8791,37.9109,52200.0
2011-06-15 13:00:00,47.64,47.7,47.54,47.59,56300.0,37.9189,37.9666,37.8393,37.8791,56300.0
2011-06-15 13:05:00,47.59,47.68,47.55,47.61,30400.0,37.8791,37.9507,37.8472,37.895,30400.0
2011-06-15 13:10:00,47.6,47.7,47.57,47.69,30400.0,37.887,37.9666,37.8632,37.9587,30400.0
2011-06-15 13:15:00,47.69,47.74,47.64,47.64,24500.0,37.9587,37.9985,37.9189,37.9189,24500.0
2011-06-15 13:20:00,47.65,47.66,47.53,47.58,42400.0,37.9268,37.9348,37.8313,37.8711,42400.0
2011-06-15 13:25:00,47.58,47.77,47.57,47.73,31100.0,37.8711,38.0224,37.8632,37.9905,31100.0
2011-06-15 13:30:00,47.73,47.79,47.69,47.69,37800.0,37.9905,38.0383,37.9587,37.9587,37800.0
2011-06-15 13:35:00,47.7,47.72,47.62,47.72,24600.0,37.9666,37.9826,37.903,37.9826,24600.0
2011-06-15 13:40:00,47.72,47.87,47.72,47.78,50000.0,37.9826,38.1019,37.9826,38.0303,50000.0
2011-06-15 13:45:00,47.78,47.81,47.71,47.77,31900.0,38.0303,38.0542,37.9746,38.0224,31900.0
2011-06-15 13:50:00,47.77,47.77,47.68,47.7,28200.0,38.0224,38.0224,37.9507,37.9666,28200.0
2011-06-15 13:55:00,47.68,47.82,47.68,47.81,40000.0,37.9507,38.0622,37.9507,38.0542,40000.0
2011-06-15 14:00:00,47.8,47.91,47.79,47.91,68800.0,38.0462,38.1338,38.0383,38.1338,68800.0
2011-06-15 14:05:00,47.9,48.07,47.9,47.92,53500.0,38.1258,38.2611,38.1258,38.1417,53500.0
2011-06-15 14:10:00,47.91,47.94,47.86,47.9,33900.0,38.1338,38.1577,38.094,38.1258,33900.0
2011-06-15 14:15:00,47.91,47.93,47.81,47.81,36000.0,38.1338,38.1497,38.0542,38.0542,36000.0
2011-06-15 14:20:00,47.81,47.89,47.73,47.73,52700.0,38.0542,38.1179,37.9905,37.9905,52700.0
2011-06-15 14:25:00,47.73,47.81,47.67,47.68,46800.0,37.9905,38.0542,37.9428,37.9507,46800.0
2011-06-15 14:30:00,47.68,47.9,47.67,47.86,40600.0,37.9507,38.1258,37.9428,38.094,40600.0
2011-06-15 14:35:00,47.86,47.9,47.83,47.89,38300.0,38.094,38.1258,38.0701,38.1179,38300.0
2011-06-15 14:40:00,47.9,47.9,47.79,47.79,35900.0,38.1258,38.1258,38.0383,38.0383,35900.0
2011-06-15 14:45:00,47.79,47.92,47.65,47.79,88800.0,38.0383,38.1417,37.9268,38.0383,88800.0
2011-06-15 14:50:00,47.79,47.86,47.69,47.74,72500.0,38.0383,38.094,37.9587,37.9985,72500.0
2011-06-15 14:55:00,47.74,47.81,47.71,47.71,44100.0,37.9985,38.0542,37.9746,37.9746,44100.0
2011-06-15 15:00:00,47.72,47.77,47.6,47.62,90200.0,37.9826,38.0224,37.887,37.903,90200.0
2011-06-15 15:05:00,47.62,47.63,47.44,47.45,100800.0,37.903,37.9109,37.7597,37.7677,100800.0
2011-06-15 15:10:00,47.45,47.45,47.39,47.41,116200.0,37.7677,37.7677,37.7199,37.7358,116200.0
2011-06-15 15:15:00,47.41,47.45,47.34,47.36,76500.0,37.7358,37.7677,37.6801,37.696,76500.0
2011-06-15 15:20:00,47.37,47.46,47.33,47.44,104100.0,37.704,37.7756,37.6721,37.7597,104100.0
2011-06-15 15:25:00,47.45,47.58,47.4,47.43,179600.0,37.7677,37.8711,37.7279,37.7517,179600.0
2011-06-15 15:30:00,47.44,47.6,47.39,47.5,187500.0,37.7597,37.887,37.7199,37.8074,187500.0
2011-06-15 15:35:00,47.5,47.63,47.48,47.61,142000.0,37.8074,37.9109,37.7915,37.895,142000.0
2011-06-15 15:40:00,47.61,47.77,47.61,47.77,175700.0,37.895,38.0224,37.895,38.0224,175700.0
2011-06-15 15:45:00,47.76,47.98,47.76,47.85,381200.0,38.0144,38.1895,38.0144,38.086,381200.0
2011-06-15 15:50:00,47.85,47.92,47.8,47.92,199300.0,38.086,38.1417,38.0462,38.1417,199300.0
2011-06-15 15:55:00,47.91,47.92,47.78,47.87,532000.0,38.1338,38.1417,38.0303,38.1019,532000.0
2011-06-16 09:30:00,47.85,48.29,47.77,47.98,203100.0,38.086,38.4362,38.0224,38.1895,203100.0
2011-06-16 09:35:00,47.98,48.38,47.93,48.35,98800.0,38.1895,38.5079,38.1497,38.484,98800.0
2011-06-16 09:40:00,48.33,48.74,48.29,48.72,123800.0,38.4681,38.7944,38.4362,38.7785,123800.0
2011-06-16 09:45:00,48.72,49.02,48.66,48.9,141400.0,38.7785,39.0173,38.7307,38.9218,141400.0
2011-06-16 09:50:00,48.89,48.95,48.77,48.87,169000.0,38.9138,38.9616,38.8183,38.8979,169000.0
2011-06-16 09:55:00,48.85,48.89,48.63,48.78,90100.0,38.882,38.9138,38.7069,38.8263,90100.0
2011-06-16 10:00:00,48.77,48.99,48.52,48.99,146000.0,38.8183,38.9934,38.6193,38.9934,146000.0
2011-06-16 10:05:00,48.97,49.02,48.86,48.91,78600.0,38.9775,39.0173,38.8899,38.9297,78600.0
2011-06-16 10:10:00,48.93,49.11,48.9,49.09,101600.0,38.9457,39.0889,38.9218,39.073,101600.0
2011-06-16 10:15:00,49.1,49.11,48.61,49.03,44200.0,39.081,39.0889,38.6909,39.0252,44200.0
2011-06-16 10:20:00,49.05,49.13,48.99,49.03,53700.0,39.0412,39.1048,38.9934,39.0252,53700.0
2011-06-16 10:25:00,49.03,49.04,48.93,49.01,62000.0,39.0252,39.0332,38.9457,39.0093,62000.0
2011-06-16 10:30:00,49.01,49.06,48.87,49.05,94800.0,39.0093,39.0491,38.8979,39.0412,94800.0
2011-06-16 10:35:00,49.06,49.3,49.05,49.3,92100.0,39.0491,39.2402,39.0412,39.2402,92100.0
2011-06-16 10:40:00,49.3,49.3,49.2,49.25,70500.0,39.2402,39.2402,39.1606,39.2004,70500.0
2011-06-16 10:45:00,49.25,49.27,49.08,49.18,101400.0,39.2004,39.2163,39.065,39.1446,101400.0
2011-06-16 10:50:00,49.18,49.29,49.18,49.28,121600.0,39.1446,39.2322,39.1446,39.2242,121600.0
2011-06-16 10:55:00,49.29,49.36,49.29,49.34,89400.0,39.2322,39.2879,39.2322,39.272,89400.0
2011-06-16 11:00:00,49.33,49.36,49.22,49.22,122600.0,39.264,39.2879,39.1765,39.1765,122600.0
2011-06-16 11:05:00,49.22,49.23,49.03,49.11,56100.0,39.1765,39.1844,39.0252,39.0889,56100.0
2011-06-16 11:10:00,49.09,49.17,49.05,49.12,36000.0,39.073,39.1367,39.0412,39.0969,36000.0
2011-06-16 11:15:00,49.13,49.31,49.06,49.3,59200.0,39.1048,39.2481,39.0491,39.2402,59200.0
2011-06-16 11:20:00,49.31,49.38,49.15,49.23,65800.0,39.2481,39.3038,39.1208,39.1844,65800.0
2011-06-16 11:25:00,49.23,49.38,49.22,49.35,26600.0,39.1844,39.3038,39.1765,39.2799,26600.0
2011-06-16 11:30:00,49.35,49.43,49.33,49.36,42200.0,39.2799,39.3436,39.264,39.2879,42200.0
2011-06-16 11:35:00,49.36,49.36,49.25,49.25,31300.0,39.2879,39.2879,39.2004,39.2004,31300.0
2011-06-16 11:40:00,49.25,49.25,49.13,49.13,42000.0,39.2004,39.2004,39.1048,39.1048,42000.0
2011-06-16 11:45:00,49.12,49.23,49.07,49.09,32100.0,39.0969,39.1844,39.0571,39.073,32100.0
2011-06-16 11:50:00,49.08,49.12,49.05,49.07,22500.0,39.065,39.0969,39.0412,39.0571,22500.0
2011-06-16 11:55:00,49.09,49.11,48.95,49.03,45500.0,39.073,39.0889,38.9616,39.0252,45500.0
2011-06-16 12:00:00,49.03,49.09,49.0,49.08,40600.0,39.0252,39.073,39.0014,39.065,40600.0
2011-06-16 12:05:00,49.09,49.15,49.04,49.08,34200.0,39.073,39.1208,39.0332,39.065,34200.0
2011-06-16 12:10:00,49.07,49.11,49.0,49.0,26100.0,39.0571,39.0889,39.0014,39.0014,26100.0
2011-06-16 12:15:00,49.01,49.06,48.98,49.03,19300.0,39.0093,39.0491,38.9854,39.0252,19300.0
2011-06-16 12:20:00,49.03,49.15,49.02,49.11,32100.0,39.0252,39.1208,39.0173,39.0889,32100.0
2011-06-16 12:25:00,49.1,49.21,49.05,49.2,36100.0,39.081,39.1685,39.0412,39.1606,36100.0
2011-06-16 12:30:00,49.19,49.22,49.13,49.15,32200.0,39.1526,39.1765,39.1048,39.1208,32200.0
2011-06-16 12:35:00,49.16,49.18,48.98,49.01,92900.0,39.1287,39.1446,38.9854,39.0093,92900.0
2011-06-16 12:40:00,49.01,49.03,48.61,48.67,321000.0,39.0093,39.0252,38.6909,38.7387,321000.0
2011-06-16 12:45:00,48.68,48.82,48.42,48.44,411400.0,38.7467,38.8581,38.5397,38.5556,411400.0
2011-06-16 12:50:00,48.44,48.58,48.34,48.55,331900.0,38.5556,38.6671,38.476,38.6432,331900.0
2011-06-16 12:55:00,48.57,48.65,48.51,48.58,93900.0,38.6591,38.7228,38.6114,38.6671,93900.0
2011-06-16 13:00:00,48.57,48.83,48.54,48.82,129400.0,38.6591,38.8661,38.6352,38.8581,129400.0
2011-06-16 13:05:00,48.82,49.3,48.82,49.24,326100.0,38.8581,39.2402,38.8581,39.1924,326100.0
2011-06-16 13:10:00,49.25,49.82,49.23,49.81,397700.0,39.2004,39.654,39.1844,39.6461,397700.0
2011-06-16 13:15:00,49.82,49.91,49.45,49.5,279500.0,39.654,39.7257,39.3595,39.3993,279500.0
2011-06-16 13:20:00,49.49,49.5,49.27,49.44,150400.0,39.3914,39.3993,39.2163,39.3516,150400.0
2011-06-16 13:25:00,49.45,49.66,49.43,49.55,177600.0,39.3595,39.5267,39.3436,39.4391,177600.0
2011-06-16 13:30:00,49.54,49.57,49.29,49.3,189300.0,39.4312,39.4551,39.2322,39.2402,189300.0
2011-06-16 13:35:00,49.3,49.31,49.17,49.2,144800.0,39.2402,39.2481,39.1367,39.1606,144800.0
2011-06-16 13:40:00,49.2,49.37,49.2,49.35,64100.0,39.1606,39.2959,39.1606,39.2799,64100.0
2011-06-16 13:45:00,49.36,49.47,49.33,49.37,147200.0,39.2879,39.3755,39.264,39.2959,147200.0
2011-06-16 13:50:00,49.36,49.36,49.05,49.06,111900.0,39.2879,39.2879,39.0412,39.0491,111900.0
2011-06-16 13:55:00,49.05,49.12,48.97,48.99,110600.0,39.0412,39.0969,38.9775,38.9934,110600.0
2011-06-16 14:00:00,48.99,49.06,48.97,49.05,118700.0,38.9934,39.0491,38.9775,39.0412,118700.0
2011-06-16 14:05:00,49.05,49.07,48.91,48.96,75700.0,39.0412,39.0571,38.9297,38.9695,75700.0
2011-06-16 14:10:00,48.95,49.02,48.88,48.88,58400.0,38.9616,39.0173,38.9059,38.9059,58400.0
2011-06-16 14:15:00,48.89,48.89,48.69,48.77,100500.0,38.9138,38.9138,38.7546,38.8183,100500.0
2011-06-16 14:20:00,48.77,48.87,48.75,48.8,39600.0,38.8183,38.8979,38.8024,38.8422,39600.0
2011-06-16 14:25:00,48.8,48.88,48.69,48.8,153300.0,38.8422,38.9059,38.7546,38.8422,153300.0
2011-06-16 14:30:00,48.8,48.83,48.72,48.76,67000.0,38.8422,38.8661,38.7785,38.8103,67000.0
2011-06-16 14:35:00,48.76,48.77,48.68,48.73,62500.0,38.8103,38.8183,38.7467,38.7865,62500.0
2011-06-16 14:40:00,48.73,48.86,48.72,48.74,50900.0,38.7865,38.8899,38.7785,38.7944,50900.0
2011-06-16 14:45:00,48.74,48.81,48.65,48.65,69600.0,38.7944,38.8501,38.7228,38.7228,69600.0
2011-06-16 14:50:00,48.66,48.87,48.65,48.79,61500.0,38.7307,38.8979,38.7228,38.8342,61500.0
2011-06-16 14:55:00,48.8,48.97,48.77,48.93,54600.0,38.8422,38.9775,38.8183,38.9457,54600.0
2011-06-16 15:00:00,48.93,49.07,48.89,49.06,49200.0,38.9457,39.0571,38.9138,39.0491,49200.0
2011-06-16 15:05:00,49.05,49.11,49.04,49.09,59400.0,39.0412,39.0889,39.0332,39.073,59400.0
2011-06-16 15:10:00,49.1,49.17,49.09,49.17,71300.0,39.081,39.1367,39.073,39.1367,71300.0
2011-06-16 15:15:00,49.17,49.17,49.11,49.16,71800.0,39.1367,39.1367,39.0889,39.1287,71800.0
2011-06-16 15:20:00,49.16,49.28,49.13,49.15,84000.0,39.1287,39.2242,39.1048,39.1208,84000.0
2011-06-16 15:25:00,49.15,49.19,49.05,49.05,71100.0,39.1208,39.1526,39.0412,39.0412,71100.0
2011-06-16 15:30:00,49.04,49.12,49.01,49.12,156600.0,39.0332,39.0969,39.0093,39.0969,156600.0
2011-06-16 15:35:00,49.12,49.29,49.11,49.18,157100.0,39.0969,39.2322,39.0889,39.1446,157100.0
2011-06-16 15:40:00,49.18,49.19,49.06,49.08,134900.0,39.1446,39.1526,39.0491,39.065,134900.0
2011-06-16 15:45:00,49.07,49.14,48.98,49.02,193900.0,39.0571,39.1128,38.9854,39.0173,193900.0
2011-06-16 15:50:00,49.02,49.11,49.01,49.01,194300.0,39.0173,39.0889,39.0093,39.0093,194300.0
2011-06-16 15:55:00,49.01,49.04,48.97,48.99,393500.0,39.0093,39.0332,38.9775,38.9934,393500.0
2011-06-17 09:30:00,49.42,49.81,49.16,49.66,691400.0,39.3357,39.6461,39.1287,39.5267,691400.0
2011-06-17 09:35:00,49.6,49.6,48.96,48.99,237000.0,39.4789,39.4789,38.9695,38.9934,237000.0
2011-06-17 09:40:00,48.95,49.44,48.67,49.04,322600.0,38.9616,39.3516,38.7387,39.0332,322600.0
2011-06-17 09:45:00,49.04,49.13,48.9,48.93,78600.0,39.0332,39.1048,38.9218,38.9457,78600.0
2011-06-17 09:50:00,48.93,48.93,48.68,48.73,113600.0,38.9457,38.9457,38.7467,38.7865,113600.0
2011-06-17 09:55:00,48.73,48.78,48.54,48.68,107100.0,38.7865,38.8263,38.6352,38.7467,107100.0
2011-06-17 10:00:00,48.68,48.8,48.56,48.62,119600.0,38.7467,38.8422,38.6512,38.6989,119600.0
2011-06-17 10:05:00,48.62,48.62,48.39,48.41,223000.0,38.6989,38.6989,38.5158,38.5318,223000.0
2011-06-17 10:10:00,48.42,48.56,48.33,48.51,99900.0,38.5397,38.6512,38.4681,38.6114,99900.0
2011-06-17 10:15:00,48.5,48.5,48.28,48.29,99700.0,38.6034,38.6034,38.4283,38.4362,99700.0
2011-06-17 10:20:00,48.29,48.39,48.24,48.3,114800.0,38.4362,38.5158,38.3964,38.4442,114800.0
2011-06-17 10:25:00,48.3,48.39,48.25,48.38,66500.0,38.4442,38.5158,38.4044,38.5079,66500.0
2011-06-17 10:30:00,48.38,48.47,48.37,48.4,63400.0,38.5079,38.5795,38.4999,38.5238,63400.0
2011-06-17 10:35:00,48.39,48.56,48.37,48.49,72500.0,38.5158,38.6512,38.4999,38.5954,72500.0
2011-06-17 10:40:00,48.49,48.49,48.35,48.35,43400.0,38.5954,38.5954,38.484,38.484,43400.0
2011-06-17 10:45:00,48.35,48.58,48.34,48.57,49500.0,38.484,38.6671,38.476,38.6591,49500.0
2011-06-17 10:50:00,48.56,48.73,48.51,48.73,67200.0,38.6512,38.7865,38.6114,38.7865,67200.0
2011-06-17 10:55:00,48.73,48.75,48.7,48.72,53000.0,38.7865,38.8024,38.7626,38.7785,53000.0
2011-06-17 11:00:00,48.71,48.77,48.69,48.71,90500.0,38.7705,38.8183,38.7546,38.7705,90500.0
2011-06-17 11:05:00,48.7,48.72,48.7,48.71,38200.0,38.7626,38.7785,38.7626,38.7705,38200.0
2011-06-17 11:10:00,48.7,48.86,48.7,48.85,50900.0,38.7626,38.8899,38.7626,38.882,50900.0
2011-06-17 11:15:00,48.85,48.93,48.8,48.91,40100.0,38.882,38.9457,38.8422,38.9297,40100.0
2011-06-17 11:20:00,48.91,48.91,48.71,48.76,77400.0,38.9297,38.9297,38.7705,38.8103,77400.0
2011-06-17 11:25:00,48.77,48.8,48.63,48.65,54400.0,38.8183,38.8422,38.7069,38.7228,54400.0
2011-06-17 11:30:00,48.66,48.71,48.5,48.71,86400.0,38.7307,38.7705,38.6034,38.7705,86400.0
2011-06-17 11:35:00,48.7,48.74,48.65,48.72,68800.0,38.7626,38.7944,38.7228,38.7785,68800.0
2011-06-17 11:40:00,48.7,48.78,48.69,48.74,25100.0,38.7626,38.8263,38.7546,38.7944,25100.0
2011-06-17 11:45:00,48.74,48.79,48.71,48.77,17900.0,38.7944,38.8342,38.7705,38.8183,17900.0
2011-06-17 11:50:00,48.77,48.87,48.77,48.8,35400.0,38.8183,38.8979,38.8183,38.8422,35400.0
2011-06-17 11:55:00,48.8,48.9,48.8,48.83,16400.0,38.8422,38.9218,38.8422,38.8661,16400.0
2011-06-17 12:00:00,48.84,48.85,48.7,48.71,36800.0,38.874,38.882,38.7626,38.7705,36800.0
2011-06-17 12:05:00,48.71,48.77,48.71,48.76,36500.0,38.7705,38.8183,38.7705,38.8103,36500.0
2011-06-17 12:10:00,48.76,48.77,48.7,48.73,25700.0,38.8103,38.8183,38.7626,38.7865,25700.0
2011-06-17 12:15:00,48.73,48.73,48.57,48.59,37500.0,38.7865,38.7865,38.6591,38.675,37500.0
2011-06-17 12:20:00,48.58,48.7,48.51,48.55,33900.0,38.6671,38.7626,38.6114,38.6432,33900.0
2011-06-17 12:25:00,48.56,48.7,48.55,48.57,29300.0,38.6512,38.7626,38.6432,38.6591,29300.0
2011-06-17 12:30:00,48.57,48.6,48.53,48.53,15600.0,38.6591,38.683,38.6273,38.6273,15600.0
2011-06-17 12:35:00,48.53,48.7,48.5,48.52,53400.0,38.6273,38.7626,38.6034,38.6193,53400.0
2011-06-17 12:40:00,48.52,48.63,48.52,48.61,28700.0,38.6193,38.7069,38.6193,38.6909,28700.0
2011-06-17 12:45:00,48.61,48.65,48.58,48.61,27500.0,38.6909,38.7228,38.6671,38.6909,27500.0
2011-06-17 12:50:00,48.61,48.61,48.53,48.56,21600.0,38.6909,38.6909,38.6273,38.6512,21600.0
2011-06-17 12:55:00,48.55,48.61,48.54,48.59,87700.0,38.6432,38.6909,38.6352,38.675,87700.0
2011-06-17 13:00:00,48.6,48.6,48.55,48.55,18500.0,38.683,38.683,38.6432,38.6432,18500.0
2011-06-17 13:05:00,48.55,48.61,48.53,48.56,26600.0,38.6432,38.6909,38.6273,38.6512,26600.0
2011-06-17 13:10:00,48.56,48.57,48.54,48.54,22100.0,38.6512,38.6591,38.6352,38.6352,22100.0
2011-06-17 13:15:00,48.55,48.57,48.47,48.5,20900.0,38.6432,38.6591,38.5795,38.6034,20900.0
2011-06-17 13:20:00,48.5,48.54,48.45,48.45,13100.0,38.6034,38.6352,38.5636,38.5636,13100.0
2011-06-17 13:25:00,48.45,48.55,48.44,48.53,8900.0,38.5636,38.6432,38.5556,38.6273,8900.0
2011-06-17 13:30:00,48.53,48.61,48.5,48.57,21500.0,38.6273,38.6909,38.6034,38.6591,21500.0
2011-06-17 13:35:00,48.58,48.64,48.58,48.64,15400.0,38.6671,38.7148,38.6671,38.7148,15400.0
2011-06-17 13:40:00,48.63,48.64,48.56,48.58,15000.0,38.7069,38.7148,38.6512,38.6671,15000.0
2011-06-17 13:45:00,48.57,48.57,48.51,48.56,12400.0,38.6591,38.6591,38.6114,38.6512,12400.0
2011-06-17 13:50:00,48.56,48.6,48.45,48.46,27000.0,38.6512,38.683,38.5636,38.5716,27000.0
2011-06-17 13:55:00,48.47,48.54,48.43,48.52,19300.0,38.5795,38.6352,38.5477,38.6193,19300.0
2011-06-17 14:00:00,48.52,48.65,48.52,48.65,30300.0,38.6193,38.7228,38.6193,38.7228,30300.0
2011-06-17 14:05:00,48.66,48.75,48.66,48.75,39700.0,38.7307,38.8024,38.7307,38.8024,39700.0
2011-06-17 14:10:00,48.74,48.75,48.68,48.72,26400.0,38.7944,38.8024,38.7467,38.7785,26400.0
2011-06-17 14:15:00,48.72,48.87,48.72,48.79,30600.0,38.7785,38.8979,38.7785,38.8342,30600.0
2011-06-17 14:20:00,48.79,48.89,48.79,48.8,40500.0,38.8342,38.9138,38.8342,38.8422,40500.0
2011-06-17 14:25:00,48.79,48.88,48.79,48.86,34400.0,38.8342,38.9059,38.8342,38.8899,34400.0
2011-06-17 14:30:00,48.86,48.88,48.77,48.79,32600.0,38.8899,38.9059,38.8183,38.8342,32600.0
2011-06-17 14:35:00,48.79,48.79,48.73,48.77,17000.0,38.8342,38.8342,38.7865,38.8183,17000.0
2011-06-17 14:40:00,48.77,48.81,48.71,48.72,46500.0,38.8183,38.8501,38.7705,38.7785,46500.0
2011-06-17 14:45:00,48.73,48.76,48.67,48.74,28300.0,38.7865,38.8103,38.7387,38.7944,28300.0
2011-06-17 14:50:00,48.75,48.75,48.67,48.69,24100.0,38.8024,38.8024,38.7387,38.7546,24100.0
2011-06-17 14:55:00,48.7,48.71,48.68,48.71,24600.0,38.7626,38.7705,38.7467,38.7705,24600.0
2011-06-17 15:00:00,48.71,48.79,48.69,48.78,46500.0,38.7705,38.8342,38.7546,38.8263,46500.0
2011-06-17 15:05:00,48.79,48.79,48.71,48.71,31800.0,38.8342,38.8342,38.7705,38.7705,31800.0
2011-06-17 15:10:00,48.71,48.74,48.65,48.69,37700.0,38.7705,38.7944,38.7228,38.7546,37700.0
2011-06-17 15:15:00,48.68,48.8,48.57,48.61,159100.0,38.7467,38.8422,38.6591,38.6909,159100.0
2011-06-17 15:20:00,48.62,48.82,48.62,48.82,70700.0,38.6989,38.8581,38.6989,38.8581,70700.0
2011-06-17 15:25:00,48.82,48.87,48.74,48.8,89600.0,38.8581,38.8979,38.7944,38.8422,89600.0
2011-06-17 15:30:00,48.8,48.81,48.76,48.8,49000.0,38.8422,38.8501,38.8103,38.8422,49000.0
2011-06-17 15:35:00,48.79,48.84,48.68,48.8,100600.0,38.8342,38.874,38.7467,38.8422,100600.0
2011-06-17 15:40:00,48.8,48.89,48.79,48.89,43300.0,38.8422,38.9138,38.8342,38.9138,43300.0
2011-06-17 15:45:00,48.89,48.99,48.89,48.95,151700.0,38.9138,38.9934,38.9138,38.9616,151700.0
2011-06-17 15:50:00,48.95,48.95,48.89,48.94,117200.0,38.9616,38.9616,38.9138,38.9536,117200.0
2011-06-17 15:55:00,48.95,48.95,48.79,48.85,247800.0,38.9616,38.9616,38.8342,38.882,247800.0
2011-06-20 09:30:00,48.72,49.09,48.61,48.92,70500.0,38.7785,39.073,38.6909,38.9377,70500.0
2011-06-20 09:35:00,48.92,48.92,48.57,48.61,69500.0,38.9377,38.9377,38.6591,38.6909,69500.0
2011-06-20 09:40:00,48.61,48.75,48.61,48.73,36300.0,38.6909,38.8024,38.6909,38.7865,36300.0
2011-06-20 09:45:00,48.72,48.92,48.68,48.86,46200.0,38.7785,38.9377,38.7467,38.8899,46200.0
2011-06-20 09:50:00,48.86,49.11,48.86,49.08,58300.0,38.8899,39.0889,38.8899,39.065,58300.0
2011-06-20 09:55:00,49.11,49.23,49.06,49.2,54100.0,39.0889,39.1844,39.0491,39.1606,54100.0
2011-06-20 10:00:00,49.22,49.4,49.15,49.19,126600.0,39.1765,39.3197,39.1208,39.1526,126600.0
2011-06-20 10:05:00,49.19,49.33,49.19,49.21,39000.0,39.1526,39.264,39.1526,39.1685,39000.0
2011-06-20 10:10:00,49.2,49.37,49.17,49.19,56900.0,39.1606,39.2959,39.1367,39.1526,56900.0
2011-06-20 10:15:00,49.19,49.35,49.15,49.33,73600.0,39.1526,39.2799,39.1208,39.264,73600.0
2011-06-20 10:20:00,49.35,49.38,49.31,49.33,40300.0,39.2799,39.3038,39.2481,39.264,40300.0
2011-06-20 10:25:00,49.34,49.62,49.28,49.6,115700.0,39.272,39.4949,39.2242,39.4789,115700.0
2011-06-20 10:30:00,49.61,49.85,49.58,49.82,136500.0,39.4869,39.6779,39.463,39.654,136500.0
2011-06-20 10:35:00,49.83,49.93,49.78,49.89,138600.0,39.662,39.7416,39.6222,39.7098,138600.0
2011-06-20 10:40:00,49.89,50.07,49.89,50.05,141600.0,39.7098,39.853,39.7098,39.8371,141600.0
2011-06-20 10:45:00,50.05,50.14,50.0,50.05,102000.0,39.8371,39.9087,39.7973,39.8371,102000.0
2011-06-20 10:50:00,50.05,50.2,50.05,50.17,147600.0,39.8371,39.9565,39.8371,39.9326,147600.0
2011-06-20 10:55:00,50.18,50.36,50.18,50.3,114800.0,39.9406,40.0839,39.9406,40.0361,114800.0
2011-06-20 11:00:00,50.3,50.31,50.16,50.23,99000.0,40.0361,40.0441,39.9247,39.9804,99000.0
2011-06-20 11:05:00,50.22,50.31,50.2,50.23,66800.0,39.9724,40.0441,39.9565,39.9804,66800.0
2011-06-20 11:10:00,50.21,50.38,50.2,50.35,94700.0,39.9645,40.0998,39.9565,40.0759,94700.0
2011-06-20 11:15:00,50.35,50.53,50.32,50.5,145500.0,40.0759,40.2192,40.052,40.1953,145500.0
2011-06-20 11:20:00,50.5,50.59,50.46,50.57,161800.0,40.1953,40.2669,40.1635,40.251,161800.0
2011-06-20 11:25:00,50.57,50.65,50.56,50.58,95400.0,40.251,40.3147,40.243,40.259,95400.0
2011-06-20 11:30:00,50.58,50.62,50.42,50.45,90600.0,40.259,40.2908,40.1316,40.1555,90600.0
2011-06-20 11:35:00,50.46,50.48,50.31,50.33,59400.0,40.1635,40.1794,40.0441,40.06,59400.0
2011-06-20 11:40:00,50.33,50.6,50.33,50.6,145000.0,40.06,40.2749,40.06,40.2749,145000.0
2011-06-20 11:45:00,50.59,50.71,50.52,50.55,90500.0,40.2669,40.3624,40.2112,40.2351,90500.0
2011-06-20 11:50:00,50.56,50.57,50.43,50.43,41200.0,40.243,40.251,40.1396,40.1396,41200.0
2011-06-20 11:55:00,50.45,50.46,50.33,50.35,44900.0,40.1555,40.1635,40.06,40.0759,44900.0
2011-06-20 12:00:00,50.35,50.54,50.35,50.38,70400.0,40.0759,40.2271,40.0759,40.0998,70400.0
2011-06-20 12:05:00,50.38,50.39,50.27,50.28,35900.0,40.0998,40.1077,40.0122,40.0202,35900.0
2011-06-20 12:10:00,50.28,50.28,50.12,50.12,37000.0,40.0202,40.0202,39.8928,39.8928,37000.0
2011-06-20 12:15:00,50.13,50.15,50.08,50.09,142700.0,39.9008,39.9167,39.861,39.869,142700.0
2011-06-20 12:20:00,50.09,50.09,49.98,50.05,63800.0,39.869,39.869,39.7814,39.8371,63800.0
2011-06-20 12:25:00,50.06,50.2,50.06,50.2,74200.0,39.8451,39.9565,39.8451,39.9565,74200.0
2011-06-20 12:30:00,50.2,50.23,50.12,50.14,44700.0,39.9565,39.9804,39.8928,39.9087,44700.0
2011-06-20 12:35:00,50.14,50.15,50.11,50.13,15900.0,39.9087,39.9167,39.8849,39.9008,15900.0
2011-06-20 12:40:00,50.13,50.21,50.13,50.21,24700.0,39.9008,39.9645,39.9008,39.9645,24700.0
2011-06-20 12:45:00,50.2,50.21,50.17,50.17,19500.0,39.9565,39.9645,39.9326,39.9326,19500.0
2011-06-20 12:50:00,50.17,50.2,50.13,50.14,34600.0,39.9326,39.9565,39.9008,39.9087,34600.0
2011-06-20 12:55:00,50.14,50.16,49.95,49.99,43500.0,39.9087,39.9247,39.7575,39.7894,43500.0
2011-06-20 13:00:00,50.0,50.03,49.92,49.92,26500.0,39.7973,39.8212,39.7336,39.7336,26500.0
2011-06-20 13:05:00,49.92,49.94,49.85,49.93,49500.0,39.7336,39.7496,39.6779,39.7416,49500.0
2011-06-20 13:10:00,49.94,49.97,49.89,49.95,43700.0,39.7496,39.7734,39.7098,39.7575,43700.0
2011-06-20 13:15:00,49.96,49.98,49.94,49.95,17600.0,39.7655,39.7814,39.7496,39.7575,17600.0
2011-06-20 13:20:00,49.95,49.95,49.86,49.89,30200.0,39.7575,39.7575,39.6859,39.7098,30200.0
2011-06-20 13:25:00,49.89,49.92,49.8,49.85,36800.0,39.7098,39.7336,39.6381,39.6779,36800.0
2011-06-20 13:30:00,49.83,49.85,49.77,49.81,19400.0,39.662,39.6779,39.6142,39.6461,19400.0
2011-06-20 13:35:00,49.81,49.84,49.76,49.76,26300.0,39.6461,39.67,39.6063,39.6063,26300.0
2011-06-20 13:40:00,49.77,49.81,49.69,49.7,14000.0,39.6142,39.6461,39.5506,39.5585,14000.0
2011-06-20 13:45:00,49.7,49.73,49.68,49.71,26500.0,39.5585,39.5824,39.5426,39.5665,26500.0
2011-06-20 13:50:00,49.71,49.78,49.7,49.78,45000.0,39.5665,39.6222,39.5585,39.6222,45000.0
2011-06-20 13:55:00,49.78,49.79,49.61,49.61,68300.0,39.6222,39.6302,39.4869,39.4869,68300.0
2011-06-20 14:00:00,49.62,49.68,49.61,49.64,67400.0,39.4949,39.5426,39.4869,39.5108,67400.0
2011-06-20 14:05:00,49.64,49.68,49.6,49.6,32800.0,39.5108,39.5426,39.4789,39.4789,32800.0
2011-06-20 14:10:00,49.59,49.59,49.54,49.59,20800.0,39.471,39.471,39.4312,39.471,20800.0
2011-06-20 14:15:00,49.59,49.67,49.59,49.64,19700.0,39.471,39.5347,39.471,39.5108,19700.0
2011-06-20 14:20:00,49.63,49.64,49.5,49.54,41300.0,39.5028,39.5108,39.3993,39.4312,41300.0
2011-06-20 14:25:00,49.54,49.61,49.51,49.61,58600.0,39.4312,39.4869,39.4073,39.4869,58600.0
2011-06-20 14:30:00,49.59,49.73,49.56,49.72,83200.0,39.471,39.5824,39.4471,39.5744,83200.0
2011-06-20 14:35:00,49.72,49.82,49.71,49.79,70600.0,39.5744,39.654,39.5665,39.6302,70600.0
2011-06-20 14:40:00,49.78,49.78,49.67,49.73,50100.0,39.6222,39.6222,39.5347,39.5824,50100.0
2011-06-20 14:45:00,49.73,49.82,49.68,49.68,93400.0,39.5824,39.654,39.5426,39.5426,93400.0
2011-06-20 14:50:00,49.68,49.73,49.55,49.57,61500.0,39.5426,39.5824,39.4391,39.4551,61500.0
2011-06-20 14:55:00,49.57,49.68,49.57,49.65,72200.0,39.4551,39.5426,39.4551,39.5187,72200.0
2011-06-20 15:00:00,49.65,49.66,49.57,49.64,34600.0,39.5187,39.5267,39.4551,39.5108,34600.0
2011-06-20 15:05:00,49.65,49.66,49.54,49.56,42000.0,39.5187,39.5267,39.4312,39.4471,42000.0
2011-06-20 15:10:00,49.56,49.59,49.51,49.52,92200.0,39.4471,39.471,39.4073,39.4153,92200.0
2011-06-20 15:15:00,49.52,49.58,49.49,49.54,84700.0,39.4153,39.463,39.3914,39.4312,84700.0
2011-06-20 15:20:00,49.54,49.66,49.51,49.63,99300.0,39.4312,39.5267,39.4073,39.5028,99300.0
2011-06-20 15:25:00,49.63,49.63,49.56,49.6,100100.0,39.5028,39.5028,39.4471,39.4789,100100.0
2011-06-20 15:30:00,49.6,49.71,49.59,49.71,111100.0,39.4789,39.5665,39.471,39.5665,111100.0
2011-06-20 15:35:00,49.71,49.8,49.7,49.77,109500.0,39.5665,39.6381,39.5585,39.6142,109500.0
2011-06-20 15:40:00,49.76,49.78,49.67,49.68,112300.0,39.6063,39.6222,39.5347,39.5426,112300.0
2011-06-20 15:45:00,49.69,49.77,49.63,49.66,140000.0,39.5506,39.6142,39.5028,39.5267,140000.0
2011-06-20 15:50:00,49.67,49.69,49.59,49.6,106800.0,39.5347,39.5506,39.471,39.4789,106800.0
2011-06-20 15:55:00,49.59,49.61,49.57,49.6,228000.0,39.471,39.4869,39.4551,39.4789,228000.0
2011-06-21 09:30:00,49.97,50.13,49.9,50.07,83700.0,39.7734,39.9008,39.7177,39.853,83700.0
2011-06-21 09:35:00,50.06,50.07,49.9,49.98,62200.0,39.8451,39.853,39.7177,39.7814,62200.0
2011-06-21 09:40:00,49.98,50.05,49.95,49.99,82400.0,39.7814,39.8371,39.7575,39.7894,82400.0
2011-06-21 09:45:00,50.0,50.02,49.86,50.02,103900.0,39.7973,39.8132,39.6859,39.8132,103900.0
2011-06-21 09:50:00,50.02,50.05,49.99,50.04,60900.0,39.8132,39.8371,39.7894,39.8292,60900.0
2011-06-21 09:55:00,50.04,50.05,49.96,49.96,28700.0,39.8292,39.8371,39.7655,39.7655,28700.0
2011-06-21 10:00:00,49.98,50.05,49.82,49.88,70300.0,39.7814,39.8371,39.654,39.7018,70300.0
2011-06-21 10:05:00,49.87,50.0,49.83,49.95,37200.0,39.6938,39.7973,39.662,39.7575,37200.0
2011-06-21 10:10:00,49.95,50.19,49.91,50.16,94700.0,39.7575,39.9485,39.7257,39.9247,94700.0
2011-06-21 10:15:00,50.15,50.31,50.15,50.22,76000.0,39.9167,40.0441,39.9167,39.9724,76000.0
2011-06-21 10:20:00,50.21,50.38,50.21,50.38,97900.0,39.9645,40.0998,39.9645,40.0998,97900.0
2011-06-21 10:25:00,50.38,50.55,50.37,50.51,128500.0,40.0998,40.2351,40.0918,40.2032,128500.0
2011-06-21 10:30:00,50.51,50.64,50.49,50.56,105200.0,40.2032,40.3067,40.1873,40.243,105200.0
2011-06-21 10:35:00,50.56,50.57,50.47,50.5,80300.0,40.243,40.251,40.1714,40.1953,80300.0
2011-06-21 10:40:00,50.51,50.52,50.39,50.49,43800.0,40.2032,40.2112,40.1077,40.1873,43800.0
2011-06-21 10:45:00,50.48,50.56,50.46,50.55,44200.0,40.1794,40.243,40.1635,40.2351,44200.0
2011-06-21 10:50:00,50.54,50.54,50.39,50.42,36000.0,40.2271,40.2271,40.1077,40.1316,36000.0
2011-06-21 10:55:00,50.42,50.53,50.42,50.53,34900.0,40.1316,40.2192,40.1316,40.2192,34900.0
2011-06-21 11:00:00,50.53,50.68,50.49,50.67,55500.0,40.2192,40.3386,40.1873,40.3306,55500.0
2011-06-21 11:05:00,50.67,50.73,50.62,50.65,49800.0,40.3306,40.3784,40.2908,40.3147,49800.0
2011-06-21 11:10:00,50.67,50.67,50.57,50.58,66400.0,40.3306,40.3306,40.251,40.259,66400.0
2011-06-21 11:15:00,50.58,50.7,50.58,50.68,42000.0,40.259,40.3545,40.259,40.3386,42000.0
2011-06-21 11:20:00,50.69,50.75,50.65,50.72,52000.0,40.3465,40.3943,40.3147,40.3704,52000.0
2011-06-21 11:25:00,50.72,50.81,50.67,50.79,56000.0,40.3704,40.442,40.3306,40.4261,56000.0
2011-06-21 11:30:00,50.79,50.87,50.78,50.86,39600.0,40.4261,40.4898,40.4182,40.4818,39600.0
2011-06-21 11:35:00,50.86,50.95,50.83,50.87,48200.0,40.4818,40.5535,40.458,40.4898,48200.0
2011-06-21 11:40:00,50.89,50.89,50.83,50.85,21800.0,40.5057,40.5057,40.458,40.4739,21800.0
2011-06-21 11:45:00,50.85,50.95,50.79,50.91,66400.0,40.4739,40.5535,40.4261,40.5216,66400.0
2011-06-21 11:50:00,50.9,50.92,50.87,50.9,54500.0,40.5137,40.5296,40.4898,40.5137,54500.0
2011-06-21 11:55:00,50.9,50.91,50.85,50.9,30600.0,40.5137,40.5216,40.4739,40.5137,30600.0
2011-06-21 12:00:00,50.9,50.91,50.82,50.89,19800.0,40.5137,40.5216,40.45,40.5057,19800.0
2011-06-21 12:05:00,50.89,50.92,50.88,50.9,48000.0,40.5057,40.5296,40.4977,40.5137,48000.0
2011-06-21 12:10:00,50.89,50.89,50.82,50.83,10100.0,40.5057,40.5057,40.45,40.458,10100.0
2011-06-21 12:15:00,50.83,50.9,50.83,50.86,37200.0,40.458,40.5137,40.458,40.4818,37200.0
2011-06-21 12:20:00,50.86,50.88,50.85,50.85,17200.0,40.4818,40.4977,40.4739,40.4739,17200.0
2011-06-21 12:25:00,50.84,50.85,50.78,50.84,22400.0,40.4659,40.4739,40.4182,40.4659,22400.0
2011-06-21 12:30:00,50.83,50.85,50.77,50.78,33000.0,40.458,40.4739,40.4102,40.4182,33000.0
2011-06-21 12:35:00,50.77,50.77,50.68,50.69,43900.0,40.4102,40.4102,40.3386,40.3465,43900.0
2011-06-21 12:40:00,50.69,50.7,50.61,50.63,26100.0,40.3465,40.3545,40.2828,40.2988,26100.0
2011-06-21 12:45:00,50.63,50.63,50.58,50.6,33500.0,40.2988,40.2988,40.259,40.2749,33500.0
2011-06-21 12:50:00,50.6,50.61,50.57,50.58,32100.0,40.2749,40.2828,40.251,40.259,32100.0
2011-06-21 12:55:00,50.59,50.59,50.53,50.58,31900.0,40.2669,40.2669,40.2192,40.259,31900.0
2011-06-21 13:00:00,50.58,50.58,50.51,50.53,27400.0,40.259,40.259,40.2032,40.2192,27400.0
2011-06-21 13:05:00,50.53,50.53,50.45,50.46,14300.0,40.2192,40.2192,40.1555,40.1635,14300.0
2011-06-21 13:10:00,50.46,50.51,50.3,50.5,78700.0,40.1635,40.2032,40.0361,40.1953,78700.0
2011-06-21 13:15:00,50.5,50.52,50.43,50.44,24500.0,40.1953,40.2112,40.1396,40.1475,24500.0
2011-06-21 13:20:00,50.45,50.5,50.35,50.35,48900.0,40.1555,40.1953,40.0759,40.0759,48900.0
2011-06-21 13:25:00,50.35,50.4,50.34,50.4,13700.0,40.0759,40.1157,40.0679,40.1157,13700.0
2011-06-21 13:30:00,50.4,50.49,50.4,50.42,24400.0,40.1157,40.1873,40.1157,40.1316,24400.0
2011-06-21 13:35:00,50.43,50.48,50.43,50.44,27800.0,40.1396,40.1794,40.1396,40.1475,27800.0
2011-06-21 13:40:00,50.44,50.45,50.36,50.37,28500.0,40.1475,40.1555,40.0839,40.0918,28500.0
2011-06-21 13:45:00,50.37,50.43,50.36,50.37,37500.0,40.0918,40.1396,40.0839,40.0918,37500.0
2011-06-21 13:50:00,50.36,50.36,50.27,50.28,50000.0,40.0839,40.0839,40.0122,40.0202,50000.0
2011-06-21 13:55:00,50.28,50.29,50.24,50.25,45700.0,40.0202,40.0281,39.9883,39.9963,45700.0
2011-06-21 14:00:00,50.25,50.31,50.22,50.25,44900.0,39.9963,40.0441,39.9724,39.9963,44900.0
2011-06-21 14:05:00,50.25,50.27,50.23,50.27,33400.0,39.9963,40.0122,39.9804,40.0122,33400.0
2011-06-21 14:10:00,50.28,50.36,50.26,50.35,46900.0,40.0202,40.0839,40.0043,40.0759,46900.0
2011-06-21 14:15:00,50.36,50.36,50.29,50.3,27300.0,40.0839,40.0839,40.0281,40.0361,27300.0
2011-06-21 14:20:00,50.3,50.35,50.3,50.32,44300.0,40.0361,40.0759,40.0361,40.052,44300.0
2011-06-21 14:25:00,50.32,50.32,50.29,50.31,39800.0,40.052,40.052,40.0281,40.0441,39800.0
2011-06-21 14:30:00,50.31,50.32,50.29,50.3,57900.0,40.0441,40.052,40.0281,40.0361,57900.0
2011-06-21 14:35:00,50.3,50.39,50.3,50.37,54700.0,40.0361,40.1077,40.0361,40.0918,54700.0
2011-06-21 14:40:00,50.36,50.39,50.34,50.38,34000.0,40.0839,40.1077,40.0679,40.0998,34000.0
2011-06-21 14:45:00,50.38,50.44,50.37,50.44,72100.0,40.0998,40.1475,40.0918,40.1475,72100.0
2011-06-21 14:50:00,50.44,50.45,50.4,50.43,38600.0,40.1475,40.1555,40.1157,40.1396,38600.0
2011-06-21 14:55:00,50.43,50.54,50.42,50.49,53800.0,40.1396,40.2271,40.1316,40.1873,53800.0
2011-06-21 15:00:00,50.5,50.5,50.41,50.46,42600.0,40.1953,40.1953,40.1237,40.1635,42600.0
2011-06-21 15:05:00,50.45,50.54,50.43,50.52,36100.0,40.1555,40.2271,40.1396,40.2112,36100.0
2011-06-21 15:10:00,50.52,50.58,50.49,50.56,40900.0,40.2112,40.259,40.1873,40.243,40900.0
2011-06-21 15:15:00,50.56,50.62,50.53,50.6,33900.0,40.243,40.2908,40.2192,40.2749,33900.0
2011-06-21 15:20:00,50.6,50.64,50.58,50.6,48000.0,40.2749,40.3067,40.259,40.2749,48000.0
2011-06-21 15:25:00,50.6,50.63,50.52,50.52,47900.0,40.2749,40.2988,40.2112,40.2112,47900.0
2011-06-21 15:30:00,50.52,50.52,50.43,50.47,95500.0,40.2112,40.2112,40.1396,40.1714,95500.0
2011-06-21 15:35:00,50.47,50.56,50.47,50.55,45900.0,40.1714,40.243,40.1714,40.2351,45900.0
2011-06-21 15:40:00,50.55,50.58,50.51,50.58,182600.0,40.2351,40.259,40.2032,40.259,182600.0
2011-06-21 15:45:00,50.58,50.71,50.58,50.71,121300.0,40.259,40.3624,40.259,40.3624,121300.0
2011-06-21 15:50:00,50.71,50.77,50.69,50.7,172400.0,40.3624,40.4102,40.3465,40.3545,172400.0
2011-06-21 15:55:00,50.69,50.71,50.64,50.65,255400.0,40.3465,40.3624,40.3067,40.3147,255400.0
2011-06-22 09:30:00,50.37,50.56,50.22,50.56,48500.0,40.0918,40.243,39.9724,40.243,48500.0
2011-06-22 09:35:00,50.56,50.64,50.34,50.43,48600.0,40.243,40.3067,40.0679,40.1396,48600.0
2011-06-22 09:40:00,50.44,50.62,50.43,50.46,21700.0,40.1475,40.2908,40.1396,40.1635,21700.0
2011-06-22 09:45:00,50.46,50.64,50.41,50.48,42600.0,40.1635,40.3067,40.1237,40.1794,42600.0
2011-06-22 09:50:00,50.49,50.49,50.35,50.49,24900.0,40.1873,40.1873,40.0759,40.1873,24900.0
2011-06-22 09:55:00,50.49,50.66,50.48,50.61,23900.0,40.1873,40.3226,40.1794,40.2828,23900.0
2011-06-22 10:00:00,50.61,50.85,50.59,50.83,49800.0,40.2828,40.4739,40.2669,40.458,49800.0
2011-06-22 10:05:00,50.82,51.03,50.82,50.95,81300.0,40.45,40.6171,40.45,40.5535,81300.0
2011-06-22 10:10:00,50.92,50.97,50.89,50.96,42300.0,40.5296,40.5694,40.5057,40.5614,42300.0
2011-06-22 10:15:00,50.95,50.96,50.83,50.91,41100.0,40.5535,40.5614,40.458,40.5216,41100.0
2011-06-22 10:20:00,50.91,50.94,50.85,50.9,29500.0,40.5216,40.5455,40.4739,40.5137,29500.0
2011-06-22 10:25:00,50.9,50.94,50.89,50.9,30600.0,40.5137,40.5455,40.5057,40.5137,30600.0
2011-06-22 10:30:00,50.9,51.25,50.9,51.24,129500.0,40.5137,40.7922,40.5137,40.7843,129500.0
2011-06-22 10:35:00,51.23,51.25,51.07,51.16,61600.0,40.7763,40.7922,40.649,40.7206,61600.0
2011-06-22 10:40:00,51.16,51.2,50.92,50.97,84000.0,40.7206,40.7525,40.5296,40.5694,84000.0
2011-06-22 10:45:00,50.96,51.2,50.94,51.11,37800.0,40.5614,40.7525,40.5455,40.6808,37800.0
2011-06-22 10:50:00,51.08,51.1,50.93,51.06,25400.0,40.6569,40.6729,40.5375,40.641,25400.0
2011-06-22 10:55:00,51.06,51.19,51.04,51.15,32300.0,40.641,40.7445,40.6251,40.7127,32300.0
2011-06-22 11:00:00,51.15,51.18,51.03,51.06,20900.0,40.7127,40.7365,40.6171,40.641,20900.0
2011-06-22 11:05:00,51.06,51.07,50.95,50.98,22200.0,40.641,40.649,40.5535,40.5773,22200.0
2011-06-22 11:10:00,50.98,51.0,50.94,50.95,12700.0,40.5773,40.5933,40.5455,40.5535,12700.0
2011-06-22 11:15:00,50.95,51.06,50.91,50.92,24000.0,40.5535,40.641,40.5216,40.5296,24000.0
2011-06-22 11:20:00,50.93,51.01,50.88,50.89,72700.0,40.5375,40.6012,40.4977,40.5057,72700.0
2011-06-22 11:25:00,50.9,50.97,50.84,50.84,42100.0,40.5137,40.5694,40.4659,40.4659,42100.0
2011-06-22 11:30:00,50.85,50.87,50.77,50.84,28700.0,40.4739,40.4898,40.4102,40.4659,28700.0
2011-06-22 11:35:00,50.85,50.89,50.83,50.89,18300.0,40.4739,40.5057,40.458,40.5057,18300.0
2011-06-22 11:40:00,50.9,50.9,50.75,50.78,17700.0,40.5137,40.5137,40.3943,40.4182,17700.0
2011-06-22 11:45:00,50.81,50.83,50.74,50.8,56200.0,40.442,40.458,40.3863,40.4341,56200.0
2011-06-22 11:50:00,50.8,50.86,50.77,50.77,52400.0,40.4341,40.4818,40.4102,40.4102,52400.0
2011-06-22 11:55:00,50.77,50.77,50.7,50.72,29400.0,40.4102,40.4102,40.3545,40.3704,29400.0
2011-06-22 12:00:00,50.71,50.72,50.62,50.68,23400.0,40.3624,40.3704,40.2908,40.3386,23400.0
2011-06-22 12:05:00,50.66,50.76,50.62,50.75,11800.0,40.3226,40.4022,40.2908,40.3943,11800.0
2011-06-22 12:10:00,50.76,50.84,50.75,50.8,22100.0,40.4022,40.4659,40.3943,40.4341,22100.0
2011-06-22 12:15:00,50.8,50.83,50.76,50.76,71300.0,40.4341,40.458,40.4022,40.4022,71300.0
2011-06-22 12:20:00,50.76,50.81,50.69,50.71,22900.0,40.4022,40.442,40.3465,40.3624,22900.0
2011-06-22 12:25:00,50.71,50.76,50.65,50.73,21900.0,40.3624,40.4022,40.3147,40.3784,21900.0
2011-06-22 12:30:00,50.73,50.74,50.57,50.65,22200.0,40.3784,40.3863,40.251,40.3147,22200.0
2011-06-22 12:35:00,50.62,50.72,50.58,50.68,10100.0,40.2908,40.3704,40.259,40.3386,10100.0
2011-06-22 12:40:00,50.7,50.78,50.69,50.78,11200.0,40.3545,40.4182,40.3465,40.4182,11200.0
2011-06-22 12:45:00,50.77,50.92,50.76,50.86,33600.0,40.4102,40.5296,40.4022,40.4818,33600.0
2011-06-22 12:50:00,50.86,50.93,50.86,50.89,7800.0,40.4818,40.5375,40.4818,40.5057,7800.0
2011-06-22 12:55:00,50.89,50.89,50.82,50.85,9400.0,40.5057,40.5057,40.45,40.4739,9400.0
2011-06-22 13:00:00,50.85,50.89,50.85,50.88,24700.0,40.4739,40.5057,40.4739,40.4977,24700.0
2011-06-22 13:05:00,50.9,50.93,50.89,50.93,16500.0,40.5137,40.5375,40.5057,40.5375,16500.0
2011-06-22 13:10:00,50.92,50.97,50.91,50.94,14800.0,40.5296,40.5694,40.5216,40.5455,14800.0
2011-06-22 13:15:00,50.94,51.0,50.94,50.97,16700.0,40.5455,40.5933,40.5455,40.5694,16700.0
2011-06-22 13:20:00,50.96,51.09,50.96,51.08,60700.0,40.5614,40.6649,40.5614,40.6569,60700.0
2011-06-22 13:25:00,51.09,51.13,51.05,51.05,24400.0,40.6649,40.6967,40.6331,40.6331,24400.0
2011-06-22 13:30:00,51.05,51.1,51.02,51.09,33400.0,40.6331,40.6729,40.6092,40.6649,33400.0
2011-06-22 13:35:00,51.09,51.1,51.08,51.09,16000.0,40.6649,40.6729,40.6569,40.6649,16000.0
2011-06-22 13:40:00,51.08,51.11,51.06,51.09,18900.0,40.6569,40.6808,40.641,40.6649,18900.0
2011-06-22 13:45:00,51.09,51.1,51.07,51.07,23200.0,40.6649,40.6729,40.649,40.649,23200.0
2011-06-22 13:50:00,51.07,51.1,51.04,51.08,30300.0,40.649,40.6729,40.6251,40.6569,30300.0
2011-06-22 13:55:00,51.08,51.11,51.0,51.01,22800.0,40.6569,40.6808,40.5933,40.6012,22800.0
2011-06-22 14:00:00,50.99,51.02,50.87,50.87,18900.0,40.5853,40.6092,40.4898,40.4898,18900.0
2011-06-22 14:05:00,50.86,51.06,50.84,51.06,67000.0,40.4818,40.641,40.4659,40.641,67000.0
2011-06-22 14:10:00,51.05,51.05,50.9,50.9,18600.0,40.6331,40.6331,40.5137,40.5137,18600.0
2011-06-22 14:15:00,50.91,50.96,50.91,50.93,67600.0,40.5216,40.5614,40.5216,40.5375,67600.0
2011-06-22 14:20:00,50.91,51.05,50.91,51.02,44300.0,40.5216,40.6331,40.5216,40.6092,44300.0
2011-06-22 14:25:00,51.0,51.01,50.93,50.94,36500.0,40.5933,40.6012,40.5375,40.5455,36500.0
2011-06-22 14:30:00,50.94,50.96,50.85,50.9,44100.0,40.5455,40.5614,40.4739,40.5137,44100.0
2011-06-22 14:35:00,50.91,50.91,50.78,50.85,28600.0,40.5216,40.5216,40.4182,40.4739,28600.0
2011-06-22 14:40:00,50.84,50.87,50.69,50.81,58600.0,40.4659,40.4898,40.3465,40.442,58600.0
2011-06-22 14:45:00,50.8,50.83,50.76,50.78,48400.0,40.4341,40.458,40.4022,40.4182,48400.0
2011-06-22 14:50:00,50.77,50.78,50.73,50.73,55600.0,40.4102,40.4182,40.3784,40.3784,55600.0
2011-06-22 14:55:00,50.72,50.72,50.67,50.67,26900.0,40.3704,40.3704,40.3306,40.3306,26900.0
2011-06-22 15:00:00,50.66,50.71,50.65,50.67,32700.0,40.3226,40.3624,40.3147,40.3306,32700.0
2011-06-22 15:05:00,50.66,50.75,50.62,50.73,26900.0,40.3226,40.3943,40.2908,40.3784,26900.0
2011-06-22 15:10:00,50.73,50.76,50.65,50.66,36100.0,40.3784,40.4022,40.3147,40.3226,36100.0
2011-06-22 15:15:00,50.65,50.69,50.6,50.66,38500.0,40.3147,40.3465,40.2749,40.3226,38500.0
2011-06-22 15:20:00,50.66,50.71,50.61,50.62,29000.0,40.3226,40.3624,40.2828,40.2908,29000.0
2011-06-22 15:25:00,50.62,50.64,50.53,50.6,53200.0,40.2908,40.3067,40.2192,40.2749,53200.0
2011-06-22 15:30:00,50.59,50.6,50.5,50.53,68900.0,40.2669,40.2749,40.1953,40.2192,68900.0
2011-06-22 15:35:00,50.53,50.57,50.5,50.5,70400.0,40.2192,40.251,40.1953,40.1953,70400.0
2011-06-22 15:40:00,50.5,50.55,50.45,50.45,111800.0,40.1953,40.2351,40.1555,40.1555,111800.0
2011-06-22 15:45:00,50.45,50.5,50.4,50.43,106700.0,40.1555,40.1953,40.1157,40.1396,106700.0
2011-06-22 15:50:00,50.42,50.48,50.38,50.4,82300.0,40.1316,40.1794,40.0998,40.1157,82300.0
2011-06-22 15:55:00,50.39,50.4,50.34,50.37,188900.0,40.1077,40.1157,40.0679,40.0918,188900.0
2011-06-23 09:30:00,49.72,49.99,49.64,49.97,99000.0,39.5744,39.7894,39.5108,39.7734,99000.0
2011-06-23 09:35:00,49.97,50.27,49.96,50.16,152800.0,39.7734,40.0122,39.7655,39.9247,152800.0
2011-06-23 09:40:00,50.15,50.26,49.96,49.99,194800.0,39.9167,40.0043,39.7655,39.7894,194800.0
2011-06-23 09:45:00,49.99,50.1,49.96,50.03,91100.0,39.7894,39.8769,39.7655,39.8212,91100.0
2011-06-23 09:50:00,50.03,50.07,49.84,49.85,85000.0,39.8212,39.853,39.67,39.6779,85000.0
2011-06-23 09:55:00,49.86,50.03,49.83,50.02,33700.0,39.6859,39.8212,39.662,39.8132,33700.0
2011-06-23 10:00:00,50.03,50.09,49.96,50.07,64500.0,39.8212,39.869,39.7655,39.853,64500.0
2011-06-23 10:05:00,50.07,50.08,50.02,50.06,36900.0,39.853,39.861,39.8132,39.8451,36900.0
2011-06-23 10:10:00,50.08,50.08,50.0,50.02,42400.0,39.861,39.861,39.7973,39.8132,42400.0
2011-06-23 10:15:00,50.02,50.1,50.0,50.06,47800.0,39.8132,39.8769,39.7973,39.8451,47800.0
2011-06-23 10:20:00,50.06,50.09,49.98,50.03,77300.0,39.8451,39.869,39.7814,39.8212,77300.0
2011-06-23 10:25:00,50.02,50.15,49.96,50.15,53300.0,39.8132,39.9167,39.7655,39.9167,53300.0
2011-06-23 10:30:00,50.14,50.3,50.11,50.17,64800.0,39.9087,40.0361,39.8849,39.9326,64800.0
2011-06-23 10:35:00,50.17,50.17,50.03,50.12,45800.0,39.9326,39.9326,39.8212,39.8928,45800.0
2011-06-23 10:40:00,50.11,50.2,50.08,50.19,57900.0,39.8849,39.9565,39.861,39.9485,57900.0
2011-06-23 10:45:00,50.18,50.19,50.06,50.11,168200.0,39.9406,39.9485,39.8451,39.8849,168200.0
2011-06-23 10:50:00,50.11,50.27,50.1,50.26,67300.0,39.8849,40.0122,39.8769,40.0043,67300.0
2011-06-23 10:55:00,50.26,50.3,50.22,50.29,45800.0,40.0043,40.0361,39.9724,40.0281,45800.0
2011-06-23 11:00:00,50.28,50.29,50.18,50.27,45700.0,40.0202,40.0281,39.9406,40.0122,45700.0
2011-06-23 11:05:00,50.26,50.38,50.22,50.34,50700.0,40.0043,40.0998,39.9724,40.0679,50700.0
2011-06-23 11:10:00,50.33,50.33,50.07,50.07,37900.0,40.06,40.06,39.853,39.853,37900.0
2011-06-23 11:15:00,50.07,50.17,50.01,50.05,62100.0,39.853,39.9326,39.8053,39.8371,62100.0
2011-06-23 11:20:00,50.06,50.07,50.0,50.0,27300.0,39.8451,39.853,39.7973,39.7973,27300.0
2011-06-23 11:25:00,50.0,50.09,49.99,50.07,26100.0,39.7973,39.869,39.7894,39.853,26100.0
2011-06-23 11:30:00,50.06,50.1,50.05,50.09,49000.0,39.8451,39.8769,39.8371,39.869,49000.0
2011-06-23 11:35:00,50.09,50.17,50.09,50.1,49100.0,39.869,39.9326,39.869,39.8769,49100.0
2011-06-23 11:40:00,50.1,50.11,50.06,50.08,14200.0,39.8769,39.8849,39.8451,39.861,14200.0
2011-06-23 11:45:00,50.07,50.07,50.03,50.07,27000.0,39.853,39.853,39.8212,39.853,27000.0
2011-06-23 11:50:00,50.07,50.08,50.02,50.05,15600.0,39.853,39.861,39.8132,39.8371,15600.0
2011-06-23 11:55:00,50.05,50.14,50.05,50.07,27400.0,39.8371,39.9087,39.8371,39.853,27400.0
2011-06-23 12:00:00,50.09,50.1,50.04,50.09,14400.0,39.869,39.8769,39.8292,39.869,14400.0
2011-06-23 12:05:00,50.08,50.1,50.02,50.02,16500.0,39.861,39.8769,39.8132,39.8132,16500.0
2011-06-23 12:10:00,50.03,50.04,49.97,50.03,19100.0,39.8212,39.8292,39.7734,39.8212,19100.0
2011-06-23 12:15:00,50.03,50.03,49.97,49.98,24200.0,39.8212,39.8212,39.7734,39.7814,24200.0
2011-06-23 12:20:00,49.98,50.0,49.95,49.96,11200.0,39.7814,39.7973,39.7575,39.7655,11200.0
2011-06-23 12:25:00,49.95,49.95,49.82,49.83,25500.0,39.7575,39.7575,39.654,39.662,25500.0
2011-06-23 12:30:00,49.84,49.89,49.81,49.82,31100.0,39.67,39.7098,39.6461,39.654,31100.0
2011-06-23 12:35:00,49.81,49.87,49.78,49.87,17400.0,39.6461,39.6938,39.6222,39.6938,17400.0
2011-06-23 12:40:00,49.86,49.99,49.85,49.96,20600.0,39.6859,39.7894,39.6779,39.7655,20600.0
2011-06-23 12:45:00,49.95,49.96,49.89,49.92,26300.0,39.7575,39.7655,39.7098,39.7336,26300.0
2011-06-23 12:50:00,49.92,50.01,49.91,49.91,16900.0,39.7336,39.8053,39.7257,39.7257,16900.0
2011-06-23 12:55:00,49.9,49.97,49.89,49.91,16100.0,39.7177,39.7734,39.7098,39.7257,16100.0
2011-06-23 13:00:00,49.91,49.99,49.88,49.97,22400.0,39.7257,39.7894,39.7018,39.7734,22400.0
2011-06-23 13:05:00,49.98,50.05,49.98,50.03,32200.0,39.7814,39.8371,39.7814,39.8212,32200.0
2011-06-23 13:10:00,50.03,50.08,50.01,50.03,17600.0,39.8212,39.861,39.8053,39.8212,17600.0
2011-06-23 13:15:00,50.04,50.08,50.01,50.01,12200.0,39.8292,39.861,39.8053,39.8053,12200.0
2011-06-23 13:20:00,50.02,50.04,49.94,49.94,17900.0,39.8132,39.8292,39.7496,39.7496,17900.0
2011-06-23 13:25:00,49.94,50.04,49.94,50.02,20800.0,39.7496,39.8292,39.7496,39.8132,20800.0
2011-06-23 13:30:00,50.04,50.11,50.04,50.09,19400.0,39.8292,39.8849,39.8292,39.869,19400.0
2011-06-23 13:35:00,50.09,50.11,50.03,50.05,32200.0,39.869,39.8849,39.8212,39.8371,32200.0
2011-06-23 13:40:00,50.04,50.06,50.02,50.05,13600.0,39.8292,39.8451,39.8132,39.8371,13600.0
2011-06-23 13:45:00,50.04,50.06,50.0,50.01,11200.0,39.8292,39.8451,39.7973,39.8053,11200.0
2011-06-23 13:50:00,50.01,50.02,49.97,49.99,28000.0,39.8053,39.8132,39.7734,39.7894,28000.0
2011-06-23 13:55:00,50.0,50.11,50.0,50.09,22300.0,39.7973,39.8849,39.7973,39.869,22300.0
2011-06-23 14:00:00,50.1,50.11,50.0,50.02,40300.0,39.8769,39.8849,39.7973,39.8132,40300.0
2011-06-23 14:05:00,50.02,50.08,49.99,50.06,23700.0,39.8132,39.861,39.7894,39.8451,23700.0
2011-06-23 14:10:00,50.05,50.11,50.01,50.02,30800.0,39.8371,39.8849,39.8053,39.8132,30800.0
2011-06-23 14:15:00,50.01,50.02,49.89,49.9,38400.0,39.8053,39.8132,39.7098,39.7177,38400.0
2011-06-23 14:20:00,49.91,49.93,49.88,49.93,28000.0,39.7257,39.7416,39.7018,39.7416,28000.0
2011-06-23 14:25:00,49.93,49.97,49.91,49.95,39000.0,39.7416,39.7734,39.7257,39.7575,39000.0
2011-06-23 14:30:00,49.96,50.03,49.94,50.0,39500.0,39.7655,39.8212,39.7496,39.7973,39500.0
2011-06-23 14:35:00,49.98,50.07,49.91,49.91,34400.0,39.7814,39.853,39.7257,39.7257,34400.0
2011-06-23 14:40:00,49.91,49.99,49.91,49.94,36600.0,39.7257,39.7894,39.7257,39.7496,36600.0
2011-06-23 14:45:00,49.95,50.03,49.89,49.94,48800.0,39.7575,39.8212,39.7098,39.7496,48800.0
2011-06-23 14:50:00,49.93,50.01,49.89,49.91,42100.0,39.7416,39.8053,39.7098,39.7257,42100.0
2011-06-23 14:55:00,49.9,50.44,49.89,50.43,89700.0,39.7177,40.1475,39.7098,40.1396,89700.0
2011-06-23 15:00:00,50.44,50.45,50.1,50.23,149400.0,40.1475,40.1555,39.8769,39.9804,149400.0
2011-06-23 15:05:00,50.25,50.42,50.13,50.28,118800.0,39.9963,40.1316,39.9008,40.0202,118800.0
2011-06-23 15:10:00,50.29,50.34,50.14,50.26,85900.0,40.0281,40.0679,39.9087,40.0043,85900.0
2011-06-23 15:15:00,50.27,50.42,50.24,50.29,89100.0,40.0122,40.1316,39.9883,40.0281,89100.0
2011-06-23 15:20:00,50.29,50.66,50.21,50.38,77100.0,40.0281,40.3226,39.9645,40.0998,77100.0
2011-06-23 15:25:00,50.36,50.39,50.2,50.22,32700.0,40.0839,40.1077,39.9565,39.9724,32700.0
2011-06-23 15:30:00,50.21,50.24,50.04,50.13,61300.0,39.9645,39.9883,39.8292,39.9008,61300.0
2011-06-23 15:35:00,50.13,50.22,50.07,50.1,62500.0,39.9008,39.9724,39.853,39.8769,62500.0
2011-06-23 15:40:00,50.09,50.29,50.09,50.18,83400.0,39.869,40.0281,39.869,39.9406,83400.0
2011-06-23 15:45:00,50.15,50.33,50.1,50.31,133800.0,39.9167,40.06,39.8769,40.0441,133800.0
2011-06-23 15:50:00,50.31,50.41,50.3,50.33,107500.0,40.0441,40.1237,40.0361,40.06,107500.0
2011-06-23 15:55:00,50.35,50.43,50.34,50.37,177800.0,40.0759,40.1396,40.0679,40.0918,177800.0
2011-06-24 09:30:00,50.33,50.44,50.24,50.33,61700.0,40.06,40.1475,39.9883,40.06,61700.0
2011-06-24 09:35:00,50.33,50.39,50.12,50.3,71600.0,40.06,40.1077,39.8928,40.0361,71600.0
2011-06-24 09:40:00,50.31,50.5,50.31,50.4,25600.0,40.0441,40.1953,40.0441,40.1157,25600.0
2011-06-24 09:45:00,50.4,50.42,50.31,50.42,44400.0,40.1157,40.1316,40.0441,40.1316,44400.0
2011-06-24 09:50:00,50.4,50.4,50.2,50.29,17800.0,40.1157,40.1157,39.9565,40.0281,17800.0
2011-06-24 09:55:00,50.24,50.25,50.17,50.19,8300.0,39.9883,39.9963,39.9326,39.9485,8300.0
2011-06-24 10:00:00,50.19,50.24,50.16,50.17,45100.0,39.9485,39.9883,39.9247,39.9326,45100.0
2011-06-24 10:05:00,50.16,50.18,49.94,49.97,29500.0,39.9247,39.9406,39.7496,39.7734,29500.0
2011-06-24 10:10:00,50.01,50.02,49.81,49.87,85200.0,39.8053,39.8132,39.6461,39.6938,85200.0
2011-06-24 10:15:00,49.85,49.91,49.82,49.88,32700.0,39.6779,39.7257,39.654,39.7018,32700.0
2011-06-24 10:20:00,49.86,49.95,49.85,49.9,12400.0,39.6859,39.7575,39.6779,39.7177,12400.0
2011-06-24 10:25:00,49.87,49.92,49.76,49.8,35100.0,39.6938,39.7336,39.6063,39.6381,35100.0
2011-06-24 10:30:00,49.79,49.97,49.78,49.97,32700.0,39.6302,39.7734,39.6222,39.7734,32700.0
2011-06-24 10:35:00,49.97,49.97,49.82,49.85,23300.0,39.7734,39.7734,39.654,39.6779,23300.0
2011-06-24 10:40:00,49.85,49.97,49.83,49.86,39000.0,39.6779,39.7734,39.662,39.6859,39000.0
2011-06-24 10:45:00,49.86,49.9,49.77,49.79,46900.0,39.6859,39.7177,39.6142,39.6302,46900.0
2011-06-24 10:50:00,49.78,49.87,49.71,49.81,27000.0,39.6222,39.6938,39.5665,39.6461,27000.0
2011-06-24 10:55:00,49.81,49.85,49.74,49.8,34400.0,39.6461,39.6779,39.5904,39.6381,34400.0
2011-06-24 11:00:00,49.82,49.89,49.78,49.88,22300.0,39.654,39.7098,39.6222,39.7018,22300.0
2011-06-24 11:05:00,49.89,49.9,49.73,49.78,28400.0,39.7098,39.7177,39.5824,39.6222,28400.0
2011-06-24 11:10:00,49.78,49.78,49.62,49.66,52500.0,39.6222,39.6222,39.4949,39.5267,52500.0
2011-06-24 11:15:00,49.66,49.66,49.58,49.66,114000.0,39.5267,39.5267,39.463,39.5267,114000.0
2011-06-24 11:20:00,49.66,49.69,49.57,49.68,17800.0,39.5267,39.5506,39.4551,39.5426,17800.0
2011-06-24 11:25:00,49.68,49.68,49.58,49.62,28400.0,39.5426,39.5426,39.463,39.4949,28400.0
2011-06-24 11:30:00,49.63,49.65,49.58,49.65,30300.0,39.5028,39.5187,39.463,39.5187,30300.0
2011-06-24 11:35:00,49.65,49.76,49.61,49.7,138100.0,39.5187,39.6063,39.4869,39.5585,138100.0
2011-06-24 11:40:00,49.69,49.88,49.67,49.87,47600.0,39.5506,39.7018,39.5347,39.6938,47600.0
2011-06-24 11:45:00,49.88,49.93,49.85,49.9,63200.0,39.7018,39.7416,39.6779,39.7177,63200.0
2011-06-24 11:50:00,49.89,49.91,49.86,49.86,13700.0,39.7098,39.7257,39.6859,39.6859,13700.0
2011-06-24 11:55:00,49.86,49.86,49.75,49.85,99200.0,39.6859,39.6859,39.5983,39.6779,99200.0
2011-06-24 12:00:00,49.85,49.9,49.84,49.88,54400.0,39.6779,39.7177,39.67,39.7018,54400.0
2011-06-24 12:05:00,49.88,49.88,49.73,49.77,42500.0,39.7018,39.7018,39.5824,39.6142,42500.0
2011-06-24 12:10:00,49.77,49.81,49.76,49.81,27100.0,39.6142,39.6461,39.6063,39.6461,27100.0
2011-06-24 12:15:00,49.8,49.92,49.78,49.92,91700.0,39.6381,39.7336,39.6222,39.7336,91700.0
2011-06-24 12:20:00,49.91,49.98,49.87,49.9,9500.0,39.7257,39.7814,39.6938,39.7177,9500.0
2011-06-24 12:25:00,49.89,49.91,49.82,49.91,36700.0,39.7098,39.7257,39.654,39.7257,36700.0
2011-06-24 12:30:00,49.91,49.91,49.81,49.87,47200.0,39.7257,39.7257,39.6461,39.6938,47200.0
2011-06-24 12:35:00,49.88,49.88,49.81,49.81,90300.0,39.7018,39.7018,39.6461,39.6461,90300.0
2011-06-24 12:40:00,49.81,49.87,49.79,49.81,16500.0,39.6461,39.6938,39.6302,39.6461,16500.0
2011-06-24 12:45:00,49.82,49.84,49.71,49.72,27800.0,39.654,39.67,39.5665,39.5744,27800.0
2011-06-24 12:50:00,49.71,49.74,49.64,49.72,25200.0,39.5665,39.5904,39.5108,39.5744,25200.0
2011-06-24 12:55:00,49.72,49.75,49.69,49.73,29900.0,39.5744,39.5983,39.5506,39.5824,29900.0
2011-06-24 13:00:00,49.72,49.77,49.64,49.66,21400.0,39.5744,39.6142,39.5108,39.5267,21400.0
2011-06-24 13:05:00,49.66,49.71,49.64,49.71,20800.0,39.5267,39.5665,39.5108,39.5665,20800.0
2011-06-24 13:10:00,49.7,49.72,49.64,49.66,24300.0,39.5585,39.5744,39.5108,39.5267,24300.0
2011-06-24 13:15:00,49.67,49.71,49.66,49.68,15700.0,39.5347,39.5665,39.5267,39.5426,15700.0
2011-06-24 13:20:00,49.68,49.7,49.65,49.68,20700.0,39.5426,39.5585,39.5187,39.5426,20700.0
2011-06-24 13:25:00,49.68,49.68,49.61,49.61,31500.0,39.5426,39.5426,39.4869,39.4869,31500.0
2011-06-24 13:30:00,49.62,49.62,49.52,49.54,30400.0,39.4949,39.4949,39.4153,39.4312,30400.0
2011-06-24 13:35:00,49.53,49.7,49.53,49.67,29200.0,39.4232,39.5585,39.4232,39.5347,29200.0
2011-06-24 13:40:00,49.67,49.7,49.6,49.63,68400.0,39.5347,39.5585,39.4789,39.5028,68400.0
2011-06-24 13:45:00,49.63,49.69,49.61,49.69,25600.0,39.5028,39.5506,39.4869,39.5506,25600.0
2011-06-24 13:50:00,49.69,49.7,49.61,49.61,40300.0,39.5506,39.5585,39.4869,39.4869,40300.0
2011-06-24 13:55:00,49.59,49.61,49.53,49.53,96600.0,39.471,39.4869,39.4232,39.4232,96600.0
2011-06-24 14:00:00,49.54,49.55,49.45,49.45,38800.0,39.4312,39.4391,39.3595,39.3595,38800.0
2011-06-24 14:05:00,49.45,49.45,49.36,49.39,170400.0,39.3595,39.3595,39.2879,39.3118,170400.0
2011-06-24 14:10:00,49.39,49.43,49.35,49.36,17200.0,39.3118,39.3436,39.2799,39.2879,17200.0
2011-06-24 14:15:00,49.36,49.38,49.35,49.37,24500.0,39.2879,39.3038,39.2799,39.2959,24500.0
2011-06-24 14:20:00,49.36,49.4,49.32,49.39,28600.0,39.2879,39.3197,39.2561,39.3118,28600.0
2011-06-24 14:25:00,49.41,49.41,49.35,49.38,25200.0,39.3277,39.3277,39.2799,39.3038,25200.0
2011-06-24 14:30:00,49.38,49.45,49.37,49.43,60200.0,39.3038,39.3595,39.2959,39.3436,60200.0
2011-06-24 14:35:00,49.44,49.46,49.32,49.4,77100.0,39.3516,39.3675,39.2561,39.3197,77100.0
2011-06-24 14:40:00,49.4,49.45,49.39,49.44,21800.0,39.3197,39.3595,39.3118,39.3516,21800.0
2011-06-24 14:45:00,49.44,49.52,49.43,49.43,53100.0,39.3516,39.4153,39.3436,39.3436,53100.0
2011-06-24 14:50:00,49.44,49.44,49.33,49.33,73400.0,39.3516,39.3516,39.264,39.264,73400.0
2011-06-24 14:55:00,49.34,49.34,49.22,49.24,59500.0,39.272,39.272,39.1765,39.1924,59500.0
2011-06-24 15:00:00,49.25,49.32,49.24,49.27,56600.0,39.2004,39.2561,39.1924,39.2163,56600.0
2011-06-24 15:05:00,49.28,49.36,49.23,49.35,61400.0,39.2242,39.2879,39.1844,39.2799,61400.0
2011-06-24 15:10:00,49.35,49.49,49.35,49.49,70700.0,39.2799,39.3914,39.2799,39.3914,70700.0
2011-06-24 15:15:00,49.48,49.56,49.48,49.55,97800.0,39.3834,39.4471,39.3834,39.4391,97800.0
2011-06-24 15:20:00,49.56,49.57,49.5,49.55,101800.0,39.4471,39.4551,39.3993,39.4391,101800.0
2011-06-24 15:25:00,49.55,49.65,49.55,49.62,74900.0,39.4391,39.5187,39.4391,39.4949,74900.0
2011-06-24 15:30:00,49.62,49.75,49.62,49.75,74100.0,39.4949,39.5983,39.4949,39.5983,74100.0
2011-06-24 15:35:00,49.74,49.76,49.66,49.69,52700.0,39.5904,39.6063,39.5267,39.5506,52700.0
2011-06-24 15:40:00,49.69,49.73,49.62,49.65,73200.0,39.5506,39.5824,39.4949,39.5187,73200.0
2011-06-24 15:45:00,49.64,49.7,49.52,49.56,95900.0,39.5108,39.5585,39.4153,39.4471,95900.0
2011-06-24 15:50:00,49.56,49.58,49.46,49.55,115900.0,39.4471,39.463,39.3675,39.4391,115900.0
2011-06-24 15:55:00,49.55,49.6,49.49,49.52,242900.0,39.4391,39.4789,39.3914,39.4153,242900.0
2011-06-27 09:30:00,49.59,49.7,49.29,49.6,66600.0,39.471,39.5585,39.2322,39.4789,66600.0
2011-06-27 09:35:00,49.6,50.14,49.59,50.08,51500.0,39.4789,39.9087,39.471,39.861,51500.0
2011-06-27 09:40:00,50.07,50.33,50.01,50.28,54300.0,39.853,40.06,39.8053,40.0202,54300.0
2011-06-27 09:45:00,50.29,50.46,50.0,50.19,92700.0,40.0281,40.1635,39.7973,39.9485,92700.0
2011-06-27 09:50:00,50.23,50.26,49.96,50.04,62400.0,39.9804,40.0043,39.7655,39.8292,62400.0
2011-06-27 09:55:00,50.06,50.42,50.06,50.36,99700.0,39.8451,40.1316,39.8451,40.0839,99700.0
2011-06-27 10:00:00,50.35,50.36,50.23,50.25,47400.0,40.0759,40.0839,39.9804,39.9963,47400.0
2011-06-27 10:05:00,50.23,50.39,50.23,50.38,33800.0,39.9804,40.1077,39.9804,40.0998,33800.0
2011-06-27 10:10:00,50.38,50.57,50.36,50.55,71500.0,40.0998,40.251,40.0839,40.2351,71500.0
2011-06-27 10:15:00,50.57,50.69,50.52,50.66,68700.0,40.251,40.3465,40.2112,40.3226,68700.0
2011-06-27 10:20:00,50.69,50.89,50.67,50.69,115100.0,40.3465,40.5057,40.3306,40.3465,115100.0
2011-06-27 10:25:00,50.7,50.72,50.62,50.71,28300.0,40.3545,40.3704,40.2908,40.3624,28300.0
2011-06-27 10:30:00,50.7,50.71,50.48,50.49,63700.0,40.3545,40.3624,40.1794,40.1873,63700.0
2011-06-27 10:35:00,50.49,50.59,50.4,50.53,62100.0,40.1873,40.2669,40.1157,40.2192,62100.0
2011-06-27 10:40:00,50.54,50.59,50.5,50.59,33300.0,40.2271,40.2669,40.1953,40.2669,33300.0
2011-06-27 10:45:00,50.6,50.64,50.48,50.51,60900.0,40.2749,40.3067,40.1794,40.2032,60900.0
2011-06-27 10:50:00,50.51,50.57,50.48,50.52,63900.0,40.2032,40.251,40.1794,40.2112,63900.0
2011-06-27 10:55:00,50.53,50.55,50.48,50.55,28600.0,40.2192,40.2351,40.1794,40.2351,28600.0
2011-06-27 11:00:00,50.55,50.59,50.5,50.51,42200.0,40.2351,40.2669,40.1953,40.2032,42200.0
2011-06-27 11:05:00,50.51,50.52,50.37,50.41,59600.0,40.2032,40.2112,40.0918,40.1237,59600.0
2011-06-27 11:10:00,50.4,50.45,50.38,50.45,18600.0,40.1157,40.1555,40.0998,40.1555,18600.0
2011-06-27 11:15:00,50.44,50.51,50.34,50.36,34300.0,40.1475,40.2032,40.0679,40.0839,34300.0
2011-06-27 11:20:00,50.39,50.45,50.36,50.42,21600.0,40.1077,40.1555,40.0839,40.1316,21600.0
2011-06-27 11:25:00,50.42,50.49,50.41,50.48,9300.0,40.1316,40.1873,40.1237,40.1794,9300.0
2011-06-27 11:30:00,50.47,50.5,50.45,50.5,11300.0,40.1714,40.1953,40.1555,40.1953,11300.0
2011-06-27 11:35:00,50.5,50.51,50.46,50.47,13700.0,40.1953,40.2032,40.1635,40.1714,13700.0
2011-06-27 11:40:00,50.48,50.48,50.4,50.41,23000.0,40.1794,40.1794,40.1157,40.1237,23000.0
2011-06-27 11:45:00,50.41,50.46,50.41,50.45,33200.0,40.1237,40.1635,40.1237,40.1555,33200.0
2011-06-27 11:50:00,50.45,50.51,50.44,50.51,23800.0,40.1555,40.2032,40.1475,40.2032,23800.0
2011-06-27 11:55:00,50.51,50.53,50.48,50.52,30900.0,40.2032,40.2192,40.1794,40.2112,30900.0
2011-06-27 12:00:00,50.52,50.6,50.52,50.52,24400.0,40.2112,40.2749,40.2112,40.2112,24400.0
2011-06-27 12:05:00,50.53,50.53,50.46,50.5,25100.0,40.2192,40.2192,40.1635,40.1953,25100.0
2011-06-27 12:10:00,50.5,50.51,50.47,50.49,33600.0,40.1953,40.2032,40.1714,40.1873,33600.0
2011-06-27 12:15:00,50.5,50.51,50.41,50.41,26700.0,40.1953,40.2032,40.1237,40.1237,26700.0
2011-06-27 12:20:00,50.41,50.44,50.38,50.42,33700.0,40.1237,40.1475,40.0998,40.1316,33700.0
2011-06-27 12:25:00,50.42,50.54,50.42,50.53,27600.0,40.1316,40.2271,40.1316,40.2192,27600.0
2011-06-27 12:30:00,50.53,50.55,50.5,50.51,38700.0,40.2192,40.2351,40.1953,40.2032,38700.0
2011-06-27 12:35:00,50.52,50.53,50.5,50.53,7100.0,40.2112,40.2192,40.1953,40.2192,7100.0
2011-06-27 12:40:00,50.52,50.56,50.5,50.51,26200.0,40.2112,40.243,40.1953,40.2032,26200.0
2011-06-27 12:45:00,50.51,50.54,50.49,50.51,17000.0,40.2032,40.2271,40.1873,40.2032,17000.0
2011-06-27 12:50:00,50.52,50.56,50.52,50.54,16400.0,40.2112,40.243,40.2112,40.2271,16400.0
2011-06-27 12:55:00,50.54,50.54,50.47,50.48,23100.0,40.2271,40.2271,40.1714,40.1794,23100.0
2011-06-27 13:00:00,50.47,50.47,50.43,50.44,28700.0,40.1714,40.1714,40.1396,40.1475,28700.0
2011-06-27 13:05:00,50.45,50.45,50.4,50.43,20500.0,40.1555,40.1555,40.1157,40.1396,20500.0
2011-06-27 13:10:00,50.42,50.51,50.42,50.5,12400.0,40.1316,40.2032,40.1316,40.1953,12400.0
2011-06-27 13:15:00,50.5,50.5,50.46,50.48,14100.0,40.1953,40.1953,40.1635,40.1794,14100.0
2011-06-27 13:20:00,50.48,50.48,50.42,50.45,23600.0,40.1794,40.1794,40.1316,40.1555,23600.0
2011-06-27 13:25:00,50.45,50.46,50.4,50.41,19600.0,40.1555,40.1635,40.1157,40.1237,19600.0
2011-06-27 13:30:00,50.41,50.44,50.4,50.43,35700.0,40.1237,40.1475,40.1157,40.1396,35700.0
2011-06-27 13:35:00,50.44,50.44,50.41,50.41,17400.0,40.1475,40.1475,40.1237,40.1237,17400.0
2011-06-27 13:40:00,50.41,50.44,50.4,50.43,35500.0,40.1237,40.1475,40.1157,40.1396,35500.0
2011-06-27 13:45:00,50.43,50.43,50.39,50.42,17200.0,40.1396,40.1396,40.1077,40.1316,17200.0
2011-06-27 13:50:00,50.43,50.5,50.42,50.46,36700.0,40.1396,40.1953,40.1316,40.1635,36700.0
2011-06-27 13:55:00,50.45,50.46,50.39,50.39,28900.0,40.1555,40.1635,40.1077,40.1077,28900.0
2011-06-27 14:00:00,50.4,50.57,50.4,50.54,71800.0,40.1157,40.251,40.1157,40.2271,71800.0
2011-06-27 14:05:00,50.54,50.57,50.5,50.54,65200.0,40.2271,40.251,40.1953,40.2271,65200.0
2011-06-27 14:10:00,50.55,50.57,50.51,50.52,49100.0,40.2351,40.251,40.2032,40.2112,49100.0
2011-06-27 14:15:00,50.51,50.58,50.49,50.55,39100.0,40.2032,40.259,40.1873,40.2351,39100.0
2011-06-27 14:20:00,50.55,50.59,50.52,50.56,35000.0,40.2351,40.2669,40.2112,40.243,35000.0
2011-06-27 14:25:00,50.55,50.59,50.53,50.55,39600.0,40.2351,40.2669,40.2192,40.2351,39600.0
2011-06-27 14:30:00,50.56,50.62,50.54,50.6,27100.0,40.243,40.2908,40.2271,40.2749,27100.0
2011-06-27 14:35:00,50.6,50.68,50.6,50.68,15500.0,40.2749,40.3386,40.2749,40.3386,15500.0
2011-06-27 14:40:00,50.68,50.69,50.65,50.67,30600.0,40.3386,40.3465,40.3147,40.3306,30600.0
2011-06-27 14:45:00,50.68,50.73,50.67,50.7,34800.0,40.3386,40.3784,40.3306,40.3545,34800.0
2011-06-27 14:50:00,50.7,50.71,50.68,50.69,22700.0,40.3545,40.3624,40.3386,40.3465,22700.0
2011-06-27 14:55:00,50.69,50.72,50.69,50.72,17000.0,40.3465,40.3704,40.3465,40.3704,17000.0
2011-06-27 15:00:00,50.71,50.73,50.7,50.72,25000.0,40.3624,40.3784,40.3545,40.3704,25000.0
2011-06-27 15:05:00,50.72,50.74,50.72,50.74,25000.0,40.3704,40.3863,40.3704,40.3863,25000.0
2011-06-27 15:10:00,50.74,50.8,50.74,50.8,59200.0,40.3863,40.4341,40.3863,40.4341,59200.0
2011-06-27 15:15:00,50.8,50.8,50.75,50.78,30500.0,40.4341,40.4341,40.3943,40.4182,30500.0
2011-06-27 15:20:00,50.79,50.82,50.77,50.78,45800.0,40.4261,40.45,40.4102,40.4182,45800.0
2011-06-27 15:25:00,50.78,50.81,50.77,50.8,59700.0,40.4182,40.442,40.4102,40.4341,59700.0
2011-06-27 15:30:00,50.8,50.85,50.8,50.84,64700.0,40.4341,40.4739,40.4341,40.4659,64700.0
2011-06-27 15:35:00,50.83,50.85,50.8,50.8,42300.0,40.458,40.4739,40.4341,40.4341,42300.0
2011-06-27 15:40:00,50.81,50.84,50.8,50.82,64400.0,40.442,40.4659,40.4341,40.45,64400.0
2011-06-27 15:45:00,50.81,50.84,50.8,50.81,118800.0,40.442,40.4659,40.4341,40.442,118800.0
2011-06-27 15:50:00,50.81,50.81,50.76,50.78,133000.0,40.442,40.442,40.4022,40.4182,133000.0
2011-06-27 15:55:00,50.78,50.78,50.71,50.74,161100.0,40.4182,40.4182,40.3624,40.3863,161100.0
2011-06-28 09:30:00,50.92,50.92,50.64,50.67,78200.0,40.5296,40.5296,40.3067,40.3306,78200.0
2011-06-28 09:35:00,50.67,50.83,50.44,50.8,58200.0,40.3306,40.458,40.1475,40.4341,58200.0
2011-06-28 09:40:00,50.8,50.81,50.7,50.78,32300.0,40.4341,40.442,40.3545,40.4182,32300.0
2011-06-28 09:45:00,50.78,50.79,50.55,50.63,48500.0,40.4182,40.4261,40.2351,40.2988,48500.0
2011-06-28 09:50:00,50.62,50.66,50.52,50.65,22500.0,40.2908,40.3226,40.2112,40.3147,22500.0
2011-06-28 09:55:00,50.63,50.71,50.54,50.71,15000.0,40.2988,40.3624,40.2271,40.3624,15000.0
2011-06-28 10:00:00,50.7,50.74,50.62,50.74,24800.0,40.3545,40.3863,40.2908,40.3863,24800.0
2011-06-28 10:05:00,50.76,50.76,50.63,50.71,26000.0,40.4022,40.4022,40.2988,40.3624,26000.0
2011-06-28 10:10:00,50.7,50.78,50.66,50.7,34400.0,40.3545,40.4182,40.3226,40.3545,34400.0
2011-06-28 10:15:00,50.7,50.76,50.65,50.7,77900.0,40.3545,40.4022,40.3147,40.3545,77900.0
2011-06-28 10:20:00,50.69,50.74,50.66,50.69,33400.0,40.3465,40.3863,40.3226,40.3465,33400.0
2011-06-28 10:25:00,50.7,50.8,50.69,50.77,75900.0,40.3545,40.4341,40.3465,40.4102,75900.0
2011-06-28 10:30:00,50.77,50.91,50.77,50.84,80000.0,40.4102,40.5216,40.4102,40.4659,80000.0
2011-06-28 10:35:00,50.84,50.95,50.79,50.93,172600.0,40.4659,40.5535,40.4261,40.5375,172600.0
2011-06-28 10:40:00,50.92,50.94,50.84,50.92,125400.0,40.5296,40.5455,40.4659,40.5296,125400.0
2011-06-28 10:45:00,50.91,50.91,50.88,50.89,73900.0,40.5216,40.5216,40.4977,40.5057,73900.0
2011-06-28 10:50:00,50.89,50.92,50.75,50.76,45800.0,40.5057,40.5296,40.3943,40.4022,45800.0
2011-06-28 10:55:00,50.76,50.85,50.75,50.8,78900.0,40.4022,40.4739,40.3943,40.4341,78900.0
2011-06-28 11:00:00,50.79,50.81,50.67,50.68,18000.0,40.4261,40.442,40.3306,40.3386,18000.0
2011-06-28 11:05:00,50.69,50.8,50.69,50.76,56000.0,40.3465,40.4341,40.3465,40.4022,56000.0
2011-06-28 11:10:00,50.74,50.85,50.71,50.8,61400.0,40.3863,40.4739,40.3624,40.4341,61400.0
2011-06-28 11:15:00,50.81,50.85,50.78,50.78,16200.0,40.442,40.4739,40.4182,40.4182,16200.0
2011-06-28 11:20:00,50.78,50.87,50.78,50.82,10000.0,40.4182,40.4898,40.4182,40.45,10000.0
2011-06-28 11:25:00,50.82,50.88,50.8,50.8,10300.0,40.45,40.4977,40.4341,40.4341,10300.0
2011-06-28 11:30:00,50.82,50.89,50.82,50.89,26000.0,40.45,40.5057,40.45,40.5057,26000.0
2011-06-28 11:35:00,50.89,50.91,50.85,50.88,19200.0,40.5057,40.5216,40.4739,40.4977,19200.0
2011-06-28 11:40:00,50.88,50.9,50.83,50.83,26000.0,40.4977,40.5137,40.458,40.458,26000.0
2011-06-28 11:45:00,50.84,50.87,50.83,50.85,35600.0,40.4659,40.4898,40.458,40.4739,35600.0
2011-06-28 11:50:00,50.85,51.08,50.83,51.08,109000.0,40.4739,40.6569,40.458,40.6569,109000.0
2011-06-28 11:55:00,51.07,51.23,50.98,51.18,48000.0,40.649,40.7763,40.5773,40.7365,48000.0
2011-06-28 12:00:00,51.18,51.23,51.08,51.19,30900.0,40.7365,40.7763,40.6569,40.7445,30900.0
2011-06-28 12:05:00,51.18,51.2,51.15,51.18,11800.0,40.7365,40.7525,40.7127,40.7365,11800.0
2011-06-28 12:10:00,51.18,51.24,51.17,51.23,17700.0,40.7365,40.7843,40.7286,40.7763,17700.0
2011-06-28 12:15:00,51.24,51.25,51.22,51.25,17200.0,40.7843,40.7922,40.7684,40.7922,17200.0
2011-06-28 12:20:00,51.24,51.29,51.21,51.25,26500.0,40.7843,40.8241,40.7604,40.7922,26500.0
2011-06-28 12:25:00,51.24,51.26,51.17,51.19,16500.0,40.7843,40.8002,40.7286,40.7445,16500.0
2011-06-28 12:30:00,51.19,51.19,51.1,51.11,25300.0,40.7445,40.7445,40.6729,40.6808,25300.0
2011-06-28 12:35:00,51.1,51.13,51.06,51.1,23400.0,40.6729,40.6967,40.641,40.6729,23400.0
2011-06-28 12:40:00,51.1,51.19,51.08,51.19,21800.0,40.6729,40.7445,40.6569,40.7445,21800.0
2011-06-28 12:45:00,51.2,51.25,51.16,51.25,31500.0,40.7525,40.7922,40.7206,40.7922,31500.0
2011-06-28 12:50:00,51.25,51.35,51.25,51.35,34900.0,40.7922,40.8718,40.7922,40.8718,34900.0
2011-06-28 12:55:00,51.35,51.44,51.34,51.39,31800.0,40.8718,40.9435,40.8639,40.9037,31800.0
2011-06-28 13:00:00,51.39,51.43,51.38,51.42,19600.0,40.9037,40.9355,40.8957,40.9276,19600.0
2011-06-28 13:05:00,51.42,51.43,51.34,51.41,19200.0,40.9276,40.9355,40.8639,40.9196,19200.0
2011-06-28 13:10:00,51.41,51.47,51.4,51.46,39400.0,40.9196,40.9674,40.9116,40.9594,39400.0
2011-06-28 13:15:00,51.46,51.5,51.45,51.49,46300.0,40.9594,40.9912,40.9514,40.9833,46300.0
2011-06-28 13:20:00,51.49,51.54,51.48,51.53,34200.0,40.9833,41.0231,40.9753,41.0151,34200.0
2011-06-28 13:25:00,51.52,51.53,51.47,51.52,16100.0,41.0072,41.0151,40.9674,41.0072,16100.0
2011-06-28 13:30:00,51.51,51.52,51.43,51.44,21700.0,40.9992,41.0072,40.9355,40.9435,21700.0
2011-06-28 13:35:00,51.43,51.43,51.37,51.37,20100.0,40.9355,40.9355,40.8878,40.8878,20100.0
2011-06-28 13:40:00,51.37,51.37,51.31,51.33,33100.0,40.8878,40.8878,40.84,40.8559,33100.0
2011-06-28 13:45:00,51.33,51.4,51.33,51.36,51700.0,40.8559,40.9116,40.8559,40.8798,51700.0
2011-06-28 13:50:00,51.36,51.44,51.34,51.44,48200.0,40.8798,40.9435,40.8639,40.9435,48200.0
2011-06-28 13:55:00,51.43,51.47,51.43,51.43,18200.0,40.9355,40.9674,40.9355,40.9355,18200.0
2011-06-28 14:00:00,51.43,51.49,51.42,51.42,33000.0,40.9355,40.9833,40.9276,40.9276,33000.0
2011-06-28 14:05:00,51.41,51.43,51.34,51.39,14700.0,40.9196,40.9355,40.8639,40.9037,14700.0
2011-06-28 14:10:00,51.38,51.42,51.35,51.35,23000.0,40.8957,40.9276,40.8718,40.8718,23000.0
2011-06-28 14:15:00,51.36,51.44,51.36,51.42,26100.0,40.8798,40.9435,40.8798,40.9276,26100.0
2011-06-28 14:20:00,51.43,51.53,51.43,51.46,31000.0,40.9355,41.0151,40.9355,40.9594,31000.0
2011-06-28 14:25:00,51.47,51.54,51.45,51.5,38500.0,40.9674,41.0231,40.9514,40.9912,38500.0
2011-06-28 14:30:00,51.5,51.55,51.48,51.53,55400.0,40.9912,41.031,40.9753,41.0151,55400.0
2011-06-28 14:35:00,51.52,51.58,51.52,51.54,55700.0,41.0072,41.0549,41.0072,41.0231,55700.0
2011-06-28 14:40:00,51.55,51.56,51.48,51.5,52600.0,41.031,41.039,40.9753,40.9912,52600.0
2011-06-28 14:45:00,51.5,51.5,51.43,51.46,32500.0,40.9912,40.9912,40.9355,40.9594,32500.0
2011-06-28 14:50:00,51.47,51.5,51.43,51.46,38500.0,40.9674,40.9912,40.9355,40.9594,38500.0
2011-06-28 14:55:00,51.45,51.45,51.38,51.41,32400.0,40.9514,40.9514,40.8957,40.9196,32400.0
2011-06-28 15:00:00,51.42,51.48,51.41,51.48,33000.0,40.9276,40.9753,40.9196,40.9753,33000.0
2011-06-28 15:05:00,51.47,51.55,51.46,51.5,39100.0,40.9674,41.031,40.9594,40.9912,39100.0
2011-06-28 15:10:00,51.5,51.51,51.41,51.41,25400.0,40.9912,40.9992,40.9196,40.9196,25400.0
2011-06-28 15:15:00,51.41,51.45,51.37,51.39,28900.0,40.9196,40.9514,40.8878,40.9037,28900.0
2011-06-28 15:20:00,51.38,51.46,51.37,51.41,42300.0,40.8957,40.9594,40.8878,40.9196,42300.0
2011-06-28 15:25:00,51.4,51.41,51.32,51.34,32500.0,40.9116,40.9196,40.848,40.8639,32500.0
2011-06-28 15:30:00,51.35,51.37,51.26,51.26,44600.0,40.8718,40.8878,40.8002,40.8002,44600.0
2011-06-28 15:35:00,51.26,51.27,51.17,51.26,46800.0,40.8002,40.8082,40.7286,40.8002,46800.0
2011-06-28 15:40:00,51.26,51.32,51.22,51.26,49200.0,40.8002,40.848,40.7684,40.8002,49200.0
2011-06-28 15:45:00,51.26,51.34,51.26,51.34,81600.0,40.8002,40.8639,40.8002,40.8639,81600.0
2011-06-28 15:50:00,51.34,51.4,51.33,51.39,98200.0,40.8639,40.9116,40.8559,40.9037,98200.0
2011-06-28 15:55:00,51.39,51.44,51.37,51.44,147000.0,40.9037,40.9435,40.8878,40.9435,147000.0
2011-06-29 09:30:00,51.76,52.01,51.66,51.7,135900.0,41.1982,41.3972,41.1186,41.1504,135900.0
2011-06-29 09:35:00,51.68,51.7,51.22,51.38,226800.0,41.1345,41.1504,40.7684,40.8957,226800.0
2011-06-29 09:40:00,51.38,51.41,51.15,51.35,146000.0,40.8957,40.9196,40.7127,40.8718,146000.0
2011-06-29 09:45:00,51.34,51.53,51.34,51.47,102700.0,40.8639,41.0151,40.8639,40.9674,102700.0
2011-06-29 09:50:00,51.47,51.51,51.44,51.49,76900.0,40.9674,40.9992,40.9435,40.9833,76900.0
2011-06-29 09:55:00,51.49,51.5,51.43,51.47,56900.0,40.9833,40.9912,40.9355,40.9674,56900.0
2011-06-29 10:00:00,51.47,51.5,51.19,51.19,92600.0,40.9674,40.9912,40.7445,40.7445,92600.0
2011-06-29 10:05:00,51.19,51.25,51.06,51.06,71900.0,40.7445,40.7922,40.641,40.641,71900.0
2011-06-29 10:10:00,51.06,51.24,51.0,51.23,73300.0,40.641,40.7843,40.5933,40.7763,73300.0
2011-06-29 10:15:00,51.24,51.28,51.12,51.13,84500.0,40.7843,40.8161,40.6888,40.6967,84500.0
2011-06-29 10:20:00,51.13,51.27,51.12,51.23,40600.0,40.6967,40.8082,40.6888,40.7763,40600.0
2011-06-29 10:25:00,51.22,51.23,51.06,51.13,58000.0,40.7684,40.7763,40.641,40.6967,58000.0
2011-06-29 10:30:00,51.14,51.28,51.14,51.27,33600.0,40.7047,40.8161,40.7047,40.8082,33600.0
2011-06-29 10:35:00,51.26,51.27,51.16,51.18,34400.0,40.8002,40.8082,40.7206,40.7365,34400.0
2011-06-29 10:40:00,51.18,51.27,51.16,51.26,31600.0,40.7365,40.8082,40.7206,40.8002,31600.0
2011-06-29 10:45:00,51.26,51.27,51.2,51.25,26500.0,40.8002,40.8082,40.7525,40.7922,26500.0
2011-06-29 10:50:00,51.25,51.44,51.24,51.43,103100.0,40.7922,40.9435,40.7843,40.9355,103100.0
2011-06-29 10:55:00,51.43,51.5,51.42,51.48,56700.0,40.9355,40.9912,40.9276,40.9753,56700.0
2011-06-29 11:00:00,51.47,51.47,51.39,51.41,21300.0,40.9674,40.9674,40.9037,40.9196,21300.0
2011-06-29 11:05:00,51.41,51.47,51.33,51.44,38200.0,40.9196,40.9674,40.8559,40.9435,38200.0
2011-06-29 11:10:00,51.46,51.5,51.35,51.49,21000.0,40.9594,40.9912,40.8718,40.9833,21000.0
2011-06-29 11:15:00,51.5,51.52,51.44,51.44,34500.0,40.9912,41.0072,40.9435,40.9435,34500.0
2011-06-29 11:20:00,51.46,51.51,51.42,51.44,23100.0,40.9594,40.9992,40.9276,40.9435,23100.0
2011-06-29 11:25:00,51.43,51.48,51.37,51.4,26600.0,40.9355,40.9753,40.8878,40.9116,26600.0
2011-06-29 11:30:00,51.4,51.48,51.34,51.35,22900.0,40.9116,40.9753,40.8639,40.8718,22900.0
2011-06-29 11:35:00,51.34,51.47,51.34,51.47,15500.0,40.8639,40.9674,40.8639,40.9674,15500.0
2011-06-29 11:40:00,51.47,51.5,51.41,51.45,22900.0,40.9674,40.9912,40.9196,40.9514,22900.0
2011-06-29 11:45:00,51.45,51.5,51.37,51.49,29900.0,40.9514,40.9912,40.8878,40.9833,29900.0
2011-06-29 11:50:00,51.49,51.5,51.45,51.48,22300.0,40.9833,40.9912,40.9514,40.9753,22300.0
2011-06-29 11:55:00,51.49,51.52,51.47,51.49,35100.0,40.9833,41.0072,40.9674,40.9833,35100.0
2011-06-29 12:00:00,51.49,51.62,51.46,51.62,52700.0,40.9833,41.0867,40.9594,41.0867,52700.0
2011-06-29 12:05:00,51.63,51.63,51.54,51.58,61100.0,41.0947,41.0947,41.0231,41.0549,61100.0
2011-06-29 12:10:00,51.59,51.62,51.53,51.55,23600.0,41.0629,41.0867,41.0151,41.031,23600.0
2011-06-29 12:15:00,51.54,51.6,51.52,51.56,25600.0,41.0231,41.0708,41.0072,41.039,25600.0
2011-06-29 12:20:00,51.55,51.68,51.55,51.68,30900.0,41.031,41.1345,41.031,41.1345,30900.0
2011-06-29 12:25:00,51.68,51.74,51.67,51.69,57600.0,41.1345,41.1823,41.1265,41.1425,57600.0
2011-06-29 12:30:00,51.68,51.69,51.62,51.62,27400.0,41.1345,41.1425,41.0867,41.0867,27400.0
2011-06-29 12:35:00,51.63,51.65,51.57,51.58,95100.0,41.0947,41.1106,41.047,41.0549,95100.0
2011-06-29 12:40:00,51.59,51.66,51.59,51.66,39700.0,41.0629,41.1186,41.0629,41.1186,39700.0
2011-06-29 12:45:00,51.67,51.69,51.63,51.67,32300.0,41.1265,41.1425,41.0947,41.1265,32300.0
2011-06-29 12:50:00,51.66,51.72,51.65,51.69,11600.0,41.1186,41.1663,41.1106,41.1425,11600.0
2011-06-29 12:55:00,51.69,51.74,51.67,51.7,21200.0,41.1425,41.1823,41.1265,41.1504,21200.0
2011-06-29 13:00:00,51.69,51.74,51.68,51.74,14800.0,41.1425,41.1823,41.1345,41.1823,14800.0
2011-06-29 13:05:00,51.74,51.86,51.73,51.86,29100.0,41.1823,41.2778,41.1743,41.2778,29100.0
2011-06-29 13:10:00,51.86,51.89,51.78,51.8,33500.0,41.2778,41.3017,41.2141,41.23,33500.0
2011-06-29 13:15:00,51.82,51.85,51.77,51.78,14900.0,41.2459,41.2698,41.2061,41.2141,14900.0
2011-06-29 13:20:00,51.78,51.84,51.78,51.83,25600.0,41.2141,41.2619,41.2141,41.2539,25600.0
2011-06-29 13:25:00,51.83,51.85,51.79,51.85,15600.0,41.2539,41.2698,41.2221,41.2698,15600.0
2011-06-29 13:30:00,51.86,51.87,51.79,51.81,21900.0,41.2778,41.2857,41.2221,41.238,21900.0
2011-06-29 13:35:00,51.81,51.86,51.81,51.85,17800.0,41.238,41.2778,41.238,41.2698,17800.0
2011-06-29 13:40:00,51.85,51.9,51.84,51.9,14000.0,41.2698,41.3096,41.2619,41.3096,14000.0
2011-06-29 13:45:00,51.91,51.92,51.86,51.9,21400.0,41.3176,41.3255,41.2778,41.3096,21400.0
2011-06-29 13:50:00,51.91,51.91,51.79,51.8,26200.0,41.3176,41.3176,41.2221,41.23,26200.0
2011-06-29 13:55:00,51.79,51.83,51.73,51.76,42800.0,41.2221,41.2539,41.1743,41.1982,42800.0
2011-06-29 14:00:00,51.77,51.82,51.77,51.82,50200.0,41.2061,41.2459,41.2061,41.2459,50200.0
2011-06-29 14:05:00,51.81,51.81,51.71,51.74,28400.0,41.238,41.238,41.1584,41.1823,28400.0
2011-06-29 14:10:00,51.73,51.76,51.67,51.7,25000.0,41.1743,41.1982,41.1265,41.1504,25000.0
2011-06-29 14:15:00,51.7,51.77,51.67,51.77,27300.0,41.1504,41.2061,41.1265,41.2061,27300.0
2011-06-29 14:20:00,51.78,51.79,51.64,51.65,41800.0,41.2141,41.2221,41.1027,41.1106,41800.0
2011-06-29 14:25:00,51.66,51.73,51.62,51.72,61100.0,41.1186,41.1743,41.0867,41.1663,61100.0
2011-06-29 14:30:00,51.73,51.75,51.69,51.74,21000.0,41.1743,41.1902,41.1425,41.1823,21000.0
2011-06-29 14:35:00,51.74,51.8,51.71,51.79,27900.0,41.1823,41.23,41.1584,41.2221,27900.0
2011-06-29 14:40:00,51.79,51.79,51.64,51.69,35800.0,41.2221,41.2221,41.1027,41.1425,35800.0
2011-06-29 14:45:00,51.69,51.75,51.64,51.65,35400.0,41.1425,41.1902,41.1027,41.1106,35400.0
2011-06-29 14:50:00,51.65,51.76,51.65,51.75,30700.0,41.1106,41.1982,41.1106,41.1902,30700.0
2011-06-29 14:55:00,51.75,51.8,51.74,51.76,32100.0,41.1902,41.23,41.1823,41.1982,32100.0
2011-06-29 15:00:00,51.76,51.8,51.75,51.75,30200.0,41.1982,41.23,41.1902,41.1902,30200.0
2011-06-29 15:05:00,51.75,51.76,51.68,51.72,28000.0,41.1902,41.1982,41.1345,41.1663,28000.0
2011-06-29 15:10:00,51.71,52.23,51.71,52.07,326300.0,41.1584,41.5723,41.1584,41.4449,326300.0
2011-06-29 15:15:00,52.08,52.35,51.93,52.13,358800.0,41.4529,41.6678,41.3335,41.4927,358800.0
2011-06-29 15:20:00,52.12,52.12,51.84,51.97,231700.0,41.4847,41.4847,41.2619,41.3653,231700.0
2011-06-29 15:25:00,51.96,52.12,51.95,52.11,148200.0,41.3574,41.4847,41.3494,41.4768,148200.0
2011-06-29 15:30:00,52.12,52.24,52.06,52.06,140100.0,41.4847,41.5802,41.437,41.437,140100.0
2011-06-29 15:35:00,52.06,52.18,52.02,52.17,98600.0,41.437,41.5325,41.4051,41.5245,98600.0
2011-06-29 15:40:00,52.17,52.24,52.12,52.18,81800.0,41.5245,41.5802,41.4847,41.5325,81800.0
2011-06-29 15:45:00,52.18,52.28,52.14,52.23,148500.0,41.5325,41.6121,41.5006,41.5723,148500.0
2011-06-29 15:50:00,52.22,52.31,52.21,52.3,136500.0,41.5643,41.636,41.5564,41.628,136500.0
2011-06-29 15:55:00,52.29,52.29,52.26,52.27,186800.0,41.62,41.62,41.5962,41.6041,186800.0
2011-06-30 09:30:00,52.38,52.44,52.14,52.15,94400.0,41.6917,41.7394,41.5006,41.5086,94400.0
2011-06-30 09:35:00,52.15,52.17,51.87,51.98,56100.0,41.5086,41.5245,41.2857,41.3733,56100.0
2011-06-30 09:40:00,51.97,52.18,51.88,52.1,44800.0,41.3653,41.5325,41.2937,41.4688,44800.0
2011-06-30 09:45:00,52.1,52.39,52.05,52.34,114000.0,41.4688,41.6996,41.429,41.6598,114000.0
2011-06-30 09:50:00,52.34,52.38,52.29,52.35,33500.0,41.6598,41.6917,41.62,41.6678,33500.0
2011-06-30 09:55:00,52.35,52.37,52.25,52.27,65000.0,41.6678,41.6837,41.5882,41.6041,65000.0
2011-06-30 10:00:00,52.27,52.39,52.27,52.37,47700.0,41.6041,41.6996,41.6041,41.6837,47700.0
2011-06-30 10:05:00,52.38,52.4,52.3,52.38,70800.0,41.6917,41.7076,41.628,41.6917,70800.0
2011-06-30 10:10:00,52.38,52.38,52.31,52.32,31900.0,41.6917,41.6917,41.636,41.6439,31900.0
2011-06-30 10:15:00,52.33,52.4,52.31,52.4,83800.0,41.6519,41.7076,41.636,41.7076,83800.0
2011-06-30 10:20:00,52.4,52.6,52.4,52.57,60600.0,41.7076,41.8668,41.7076,41.8429,60600.0
2011-06-30 10:25:00,52.59,52.59,52.43,52.47,42500.0,41.8588,41.8588,41.7315,41.7633,42500.0
2011-06-30 10:30:00,52.51,52.51,52.38,52.42,18500.0,41.7951,41.7951,41.6917,41.7235,18500.0
2011-06-30 10:35:00,52.44,52.55,52.44,52.45,26500.0,41.7394,41.827,41.7394,41.7474,26500.0
2011-06-30 10:40:00,52.44,52.45,52.26,52.28,58500.0,41.7394,41.7474,41.5962,41.6121,58500.0
2011-06-30 10:45:00,52.29,52.29,52.19,52.22,40200.0,41.62,41.62,41.5404,41.5643,40200.0
2011-06-30 10:50:00,52.24,52.27,52.06,52.11,60900.0,41.5802,41.6041,41.437,41.4768,60900.0
2011-06-30 10:55:00,52.11,52.11,51.97,51.97,62400.0,41.4768,41.4768,41.3653,41.3653,62400.0
2011-06-30 11:00:00,51.96,52.26,51.96,52.23,92500.0,41.3574,41.5962,41.3574,41.5723,92500.0
2011-06-30 11:05:00,52.24,52.25,52.11,52.14,55400.0,41.5802,41.5882,41.4768,41.5006,55400.0
2011-06-30 11:10:00,52.16,52.21,52.15,52.2,35200.0,41.5166,41.5564,41.5086,41.5484,35200.0
2011-06-30 11:15:00,52.19,52.21,52.11,52.13,29800.0,41.5404,41.5564,41.4768,41.4927,29800.0
2011-06-30 11:20:00,52.14,52.18,52.13,52.15,30900.0,41.5006,41.5325,41.4927,41.5086,30900.0
2011-06-30 11:25:00,52.16,52.19,52.0,52.03,50700.0,41.5166,41.5404,41.3892,41.4131,50700.0
2011-06-30 11:30:00,52.04,52.09,52.0,52.02,36300.0,41.421,41.4608,41.3892,41.4051,36300.0
2011-06-30 11:35:00,52.03,52.05,51.94,51.94,52200.0,41.4131,41.429,41.3415,41.3415,52200.0
2011-06-30 11:40:00,51.95,51.96,51.85,51.96,39200.0,41.3494,41.3574,41.2698,41.3574,39200.0
2011-06-30 11:45:00,51.96,52.01,51.92,51.93,20600.0,41.3574,41.3972,41.3255,41.3335,20600.0
2011-06-30 11:50:00,51.92,51.98,51.92,51.96,11300.0,41.3255,41.3733,41.3255,41.3574,11300.0
2011-06-30 11:55:00,51.97,52.01,51.95,51.95,28300.0,41.3653,41.3972,41.3494,41.3494,28300.0
2011-06-30 12:00:00,51.96,52.01,51.93,51.98,20800.0,41.3574,41.3972,41.3335,41.3733,20800.0
2011-06-30 12:05:00,51.99,52.14,51.99,52.14,43700.0,41.3812,41.5006,41.3812,41.5006,43700.0
2011-06-30 12:10:00,52.13,52.13,52.02,52.04,83000.0,41.4927,41.4927,41.4051,41.421,83000.0
2011-06-30 12:15:00,52.05,52.05,51.98,51.99,43100.0,41.429,41.429,41.3733,41.3812,43100.0
2011-06-30 12:20:00,51.99,52.02,51.94,51.94,22600.0,41.3812,41.4051,41.3415,41.3415,22600.0
2011-06-30 12:25:00,51.95,52.0,51.89,51.94,51500.0,41.3494,41.3892,41.3017,41.3415,51500.0
2011-06-30 12:30:00,51.92,51.95,51.88,51.91,22500.0,41.3255,41.3494,41.2937,41.3176,22500.0
2011-06-30 12:35:00,51.91,51.92,51.8,51.85,45500.0,41.3176,41.3255,41.23,41.2698,45500.0
2011-06-30 12:40:00,51.85,51.86,51.78,51.82,22200.0,41.2698,41.2778,41.2141,41.2459,22200.0
2011-06-30 12:45:00,51.81,51.88,51.79,51.88,12000.0,41.238,41.2937,41.2221,41.2937,12000.0
2011-06-30 12:50:00,51.89,51.94,51.87,51.88,20700.0,41.3017,41.3415,41.2857,41.2937,20700.0
2011-06-30 12:55:00,51.88,51.89,51.81,51.82,13100.0,41.2937,41.3017,41.238,41.2459,13100.0
2011-06-30 13:00:00,51.83,51.99,51.83,51.99,11900.0,41.2539,41.3812,41.2539,41.3812,11900.0
2011-06-30 13:05:00,51.99,51.99,51.88,51.9,47300.0,41.3812,41.3812,41.2937,41.3096,47300.0
2011-06-30 13:10:00,51.9,51.91,51.85,51.87,11900.0,41.3096,41.3176,41.2698,41.2857,11900.0
2011-06-30 13:15:00,51.86,51.87,51.82,51.84,19900.0,41.2778,41.2857,41.2459,41.2619,19900.0
2011-06-30 13:20:00,51.83,51.89,51.79,51.81,26300.0,41.2539,41.3017,41.2221,41.238,26300.0
2011-06-30 13:25:00,51.8,51.85,51.77,51.82,25700.0,41.23,41.2698,41.2061,41.2459,25700.0
2011-06-30 13:30:00,51.8,51.86,51.8,51.83,14200.0,41.23,41.2778,41.23,41.2539,14200.0
2011-06-30 13:35:00,51.83,51.86,51.82,51.84,19800.0,41.2539,41.2778,41.2459,41.2619,19800.0
2011-06-30 13:40:00,51.83,51.85,51.77,51.82,70000.0,41.2539,41.2698,41.2061,41.2459,70000.0
2011-06-30 13:45:00,51.82,51.85,51.81,51.83,13500.0,41.2459,41.2698,41.238,41.2539,13500.0
2011-06-30 13:50:00,51.83,51.87,51.83,51.84,10600.0,41.2539,41.2857,41.2539,41.2619,10600.0
2011-06-30 13:55:00,51.84,51.86,51.82,51.84,25200.0,41.2619,41.2778,41.2459,41.2619,25200.0
2011-06-30 14:00:00,51.85,51.85,51.77,51.77,46100.0,41.2698,41.2698,41.2061,41.2061,46100.0
2011-06-30 14:05:00,51.78,51.8,51.75,51.75,39900.0,41.2141,41.23,41.1902,41.1902,39900.0
2011-06-30 14:10:00,51.76,51.8,51.73,51.73,33700.0,41.1982,41.23,41.1743,41.1743,33700.0
2011-06-30 14:15:00,51.72,51.74,51.69,51.74,36900.0,41.1663,41.1823,41.1425,41.1823,36900.0
2011-06-30 14:20:00,51.73,51.77,51.71,51.77,29500.0,41.1743,41.2061,41.1584,41.2061,29500.0
2011-06-30 14:25:00,51.76,51.77,51.59,51.63,35900.0,41.1982,41.2061,41.0629,41.0947,35900.0
2011-06-30 14:30:00,51.63,51.7,51.62,51.68,46000.0,41.0947,41.1504,41.0867,41.1345,46000.0
2011-06-30 14:35:00,51.67,51.73,51.65,51.68,39100.0,41.1265,41.1743,41.1106,41.1345,39100.0
2011-06-30 14:40:00,51.68,51.73,51.68,51.72,28700.0,41.1345,41.1743,41.1345,41.1663,28700.0
2011-06-30 14:45:00,51.72,51.73,51.63,51.67,213200.0,41.1663,41.1743,41.0947,41.1265,213200.0
2011-06-30 14:50:00,51.68,51.74,51.65,51.74,35400.0,41.1345,41.1823,41.1106,41.1823,35400.0
2011-06-30 14:55:00,51.73,51.76,51.64,51.64,28700.0,41.1743,41.1982,41.1027,41.1027,28700.0
2011-06-30 15:00:00,51.63,51.65,51.61,51.65,19000.0,41.0947,41.1106,41.0788,41.1106,19000.0
2011-06-30 15:05:00,51.64,51.65,51.53,51.54,66300.0,41.1027,41.1106,41.0151,41.0231,66300.0
2011-06-30 15:10:00,51.54,51.55,51.34,51.42,105700.0,41.0231,41.031,40.8639,40.9276,105700.0
2011-06-30 15:15:00,51.41,51.46,51.38,51.38,49500.0,40.9196,40.9594,40.8957,40.8957,49500.0
2011-06-30 15:20:00,51.38,51.41,51.3,51.35,95500.0,40.8957,40.9196,40.832,40.8718,95500.0
2011-06-30 15:25:00,51.36,51.37,51.28,51.37,84600.0,40.8798,40.8878,40.8161,40.8878,84600.0
2011-06-30 15:30:00,51.36,51.43,51.35,51.42,208400.0,40.8798,40.9355,40.8718,40.9276,208400.0
2011-06-30 15:35:00,51.43,51.51,51.39,51.5,108000.0,40.9355,40.9992,40.9037,40.9912,108000.0
2011-06-30 15:40:00,51.51,51.52,51.45,51.5,115600.0,40.9992,41.0072,40.9514,40.9912,115600.0
2011-06-30 15:45:00,51.5,51.55,51.48,51.51,261300.0,40.9912,41.031,40.9753,40.9992,261300.0
2011-06-30 15:50:00,51.51,51.75,51.5,51.7,351500.0,40.9992,41.1902,40.9912,41.1504,351500.0
2011-06-30 15:55:00,51.7,51.71,51.66,51.67,441200.0,41.1504,41.1584,41.1186,41.1265,441200.0
2011-07-01 09:30:00,51.74,51.8,51.53,51.54,54200.0,41.1823,41.23,41.0151,41.0231,54200.0
2011-07-01 09:35:00,51.54,51.74,51.53,51.69,28800.0,41.0231,41.1823,41.0151,41.1425,28800.0
2011-07-01 09:40:00,51.69,51.78,51.68,51.73,14200.0,41.1425,41.2141,41.1345,41.1743,14200.0
2011-07-01 09:45:00,51.73,51.95,51.73,51.81,58000.0,41.1743,41.3494,41.1743,41.238,58000.0
2011-07-01 09:50:00,51.81,51.93,51.81,51.93,28100.0,41.238,41.3335,41.238,41.3335,28100.0
2011-07-01 09:55:00,51.91,51.92,51.81,51.89,30900.0,41.3176,41.3255,41.238,41.3017,30900.0
2011-07-01 10:00:00,51.9,52.22,51.9,51.98,83100.0,41.3096,41.5643,41.3096,41.3733,83100.0
2011-07-01 10:05:00,52.0,52.06,51.83,51.85,26200.0,41.3892,41.437,41.2539,41.2698,26200.0
2011-07-01 10:10:00,51.86,51.98,51.86,51.89,58200.0,41.2778,41.3733,41.2778,41.3017,58200.0
2011-07-01 10:15:00,51.89,51.92,51.81,51.84,32000.0,41.3017,41.3255,41.238,41.2619,32000.0
2011-07-01 10:20:00,51.83,52.0,51.8,51.99,35700.0,41.2539,41.3892,41.23,41.3812,35700.0
2011-07-01 10:25:00,51.99,52.05,51.93,51.94,37100.0,41.3812,41.429,41.3335,41.3415,37100.0
2011-07-01 10:30:00,51.94,52.18,51.93,52.14,45400.0,41.3415,41.5325,41.3335,41.5006,45400.0
2011-07-01 10:35:00,52.15,52.25,52.05,52.2,77700.0,41.5086,41.5882,41.429,41.5484,77700.0
2011-07-01 10:40:00,52.21,52.21,52.12,52.2,38700.0,41.5564,41.5564,41.4847,41.5484,38700.0
2011-07-01 10:45:00,52.2,52.36,52.2,52.35,41100.0,41.5484,41.6757,41.5484,41.6678,41100.0
2011-07-01 10:50:00,52.35,52.36,52.22,52.22,46000.0,41.6678,41.6757,41.5643,41.5643,46000.0
2011-07-01 10:55:00,52.21,52.26,52.18,52.22,72100.0,41.5564,41.5962,41.5325,41.5643,72100.0
2011-07-01 11:00:00,52.22,52.26,52.16,52.23,24900.0,41.5643,41.5962,41.5166,41.5723,24900.0
2011-07-01 11:05:00,52.21,52.31,52.18,52.3,21400.0,41.5564,41.636,41.5325,41.628,21400.0
2011-07-01 11:10:00,52.31,52.36,52.24,52.29,43600.0,41.636,41.6757,41.5802,41.62,43600.0
2011-07-01 11:15:00,52.31,52.32,52.26,52.31,18800.0,41.636,41.6439,41.5962,41.636,18800.0
2011-07-01 11:20:00,52.31,52.41,52.31,52.39,17200.0,41.636,41.7155,41.636,41.6996,17200.0
2011-07-01 11:25:00,52.38,52.43,52.36,52.4,19000.0,41.6917,41.7315,41.6757,41.7076,19000.0
2011-07-01 11:30:00,52.4,52.42,52.35,52.4,107600.0,41.7076,41.7235,41.6678,41.7076,107600.0
2011-07-01 11:35:00,52.4,52.41,52.33,52.41,35100.0,41.7076,41.7155,41.6519,41.7155,35100.0
2011-07-01 11:40:00,52.41,52.42,52.35,52.36,29100.0,41.7155,41.7235,41.6678,41.6757,29100.0
2011-07-01 11:45:00,52.37,52.41,52.29,52.29,16500.0,41.6837,41.7155,41.62,41.62,16500.0
2011-07-01 11:50:00,52.29,52.32,52.26,52.29,17400.0,41.62,41.6439,41.5962,41.62,17400.0
2011-07-01 11:55:00,52.29,52.41,52.29,52.39,29500.0,41.62,41.7155,41.62,41.6996,29500.0
2011-07-01 12:00:00,52.4,52.41,52.36,52.37,17300.0,41.7076,41.7155,41.6757,41.6837,17300.0
2011-07-01 12:05:00,52.37,52.41,52.35,52.4,16900.0,41.6837,41.7155,41.6678,41.7076,16900.0
2011-07-01 12:10:00,52.41,52.45,52.38,52.39,25300.0,41.7155,41.7474,41.6917,41.6996,25300.0
2011-07-01 12:15:00,52.39,52.41,52.36,52.39,12500.0,41.6996,41.7155,41.6757,41.6996,12500.0
2011-07-01 12:20:00,52.38,52.45,52.38,52.44,21400.0,41.6917,41.7474,41.6917,41.7394,21400.0
2011-07-01 12:25:00,52.45,52.5,52.44,52.46,38400.0,41.7474,41.7872,41.7394,41.7553,38400.0
2011-07-01 12:30:00,52.44,52.46,52.4,52.43,23000.0,41.7394,41.7553,41.7076,41.7315,23000.0
2011-07-01 12:35:00,52.43,52.44,52.36,52.36,13400.0,41.7315,41.7394,41.6757,41.6757,13400.0
2011-07-01 12:40:00,52.35,52.4,52.34,52.36,34400.0,41.6678,41.7076,41.6598,41.6757,34400.0
2011-07-01 12:45:00,52.36,52.39,52.34,52.39,12600.0,41.6757,41.6996,41.6598,41.6996,12600.0
2011-07-01 12:50:00,52.38,52.47,52.37,52.47,25300.0,41.6917,41.7633,41.6837,41.7633,25300.0
2011-07-01 12:55:00,52.47,52.48,52.45,52.48,21800.0,41.7633,41.7713,41.7474,41.7713,21800.0
2011-07-01 13:00:00,52.47,52.5,52.45,52.48,28100.0,41.7633,41.7872,41.7474,41.7713,28100.0
2011-07-01 13:05:00,52.48,52.51,52.44,52.49,26500.0,41.7713,41.7951,41.7394,41.7792,26500.0
2011-07-01 13:10:00,52.5,52.5,52.4,52.4,18300.0,41.7872,41.7872,41.7076,41.7076,18300.0
2011-07-01 13:15:00,52.41,52.46,52.39,52.41,31800.0,41.7155,41.7553,41.6996,41.7155,31800.0
2011-07-01 13:20:00,52.41,52.47,52.41,52.46,11800.0,41.7155,41.7633,41.7155,41.7553,11800.0
2011-07-01 13:25:00,52.46,52.46,52.42,52.45,17200.0,41.7553,41.7553,41.7235,41.7474,17200.0
2011-07-01 13:30:00,52.45,52.47,52.4,52.42,22100.0,41.7474,41.7633,41.7076,41.7235,22100.0
2011-07-01 13:35:00,52.43,52.48,52.41,52.48,36900.0,41.7315,41.7713,41.7155,41.7713,36900.0
2011-07-01 13:40:00,52.47,52.47,52.38,52.4,35500.0,41.7633,41.7633,41.6917,41.7076,35500.0
2011-07-01 13:45:00,52.41,52.45,52.37,52.38,36400.0,41.7155,41.7474,41.6837,41.6917,36400.0
2011-07-01 13:50:00,52.38,52.44,52.34,52.43,27700.0,41.6917,41.7394,41.6598,41.7315,27700.0
2011-07-01 13:55:00,52.42,52.44,52.38,52.4,81300.0,41.7235,41.7394,41.6917,41.7076,81300.0
2011-07-01 14:00:00,52.39,52.47,52.38,52.45,13100.0,41.6996,41.7633,41.6917,41.7474,13100.0
2011-07-01 14:05:00,52.46,52.46,52.41,52.44,14400.0,41.7553,41.7553,41.7155,41.7394,14400.0
2011-07-01 14:10:00,52.45,52.49,52.44,52.47,14500.0,41.7474,41.7792,41.7394,41.7633,14500.0
2011-07-01 14:15:00,52.48,52.5,52.45,52.45,21600.0,41.7713,41.7872,41.7474,41.7474,21600.0
2011-07-01 14:20:00,52.45,52.51,52.45,52.51,16100.0,41.7474,41.7951,41.7474,41.7951,16100.0
2011-07-01 14:25:00,52.5,52.58,52.48,52.55,48300.0,41.7872,41.8509,41.7713,41.827,48300.0
2011-07-01 14:30:00,52.56,52.6,52.54,52.57,24500.0,41.8349,41.8668,41.819,41.8429,24500.0
2011-07-01 14:35:00,52.57,52.62,52.56,52.6,18300.0,41.8429,41.8827,41.8349,41.8668,18300.0
2011-07-01 14:40:00,52.6,52.65,52.6,52.64,19300.0,41.8668,41.9066,41.8668,41.8986,19300.0
2011-07-01 14:45:00,52.64,52.69,52.64,52.68,31000.0,41.8986,41.9384,41.8986,41.9305,31000.0
2011-07-01 14:50:00,52.68,52.72,52.68,52.71,28900.0,41.9305,41.9623,41.9305,41.9543,28900.0
2011-07-01 14:55:00,52.71,52.77,52.68,52.74,34900.0,41.9543,42.0021,41.9305,41.9782,34900.0
2011-07-01 15:00:00,52.73,52.75,52.66,52.69,26700.0,41.9702,41.9862,41.9145,41.9384,26700.0
2011-07-01 15:05:00,52.69,52.71,52.65,52.65,17300.0,41.9384,41.9543,41.9066,41.9066,17300.0
2011-07-01 15:10:00,52.65,52.71,52.63,52.7,18100.0,41.9066,41.9543,41.8907,41.9464,18100.0
2011-07-01 15:15:00,52.7,52.7,52.64,52.64,27700.0,41.9464,41.9464,41.8986,41.8986,27700.0
2011-07-01 15:20:00,52.64,52.66,52.61,52.65,23800.0,41.8986,41.9145,41.8747,41.9066,23800.0
2011-07-01 15:25:00,52.65,52.69,52.62,52.63,34400.0,41.9066,41.9384,41.8827,41.8907,34400.0
2011-07-01 15:30:00,52.63,52.66,52.58,52.64,37200.0,41.8907,41.9145,41.8509,41.8986,37200.0
2011-07-01 15:35:00,52.64,52.68,52.61,52.68,35500.0,41.8986,41.9305,41.8747,41.9305,35500.0
2011-07-01 15:40:00,52.68,52.75,52.67,52.73,60300.0,41.9305,41.9862,41.9225,41.9702,60300.0
2011-07-01 15:45:00,52.73,52.83,52.72,52.81,99700.0,41.9702,42.0498,41.9623,42.0339,99700.0
2011-07-01 15:50:00,52.8,52.81,52.72,52.74,94000.0,42.026,42.0339,41.9623,41.9782,94000.0
2011-07-01 15:55:00,52.74,52.74,52.64,52.64,194100.0,41.9782,41.9782,41.8986,41.8986,194100.0
2011-07-05 09:30:00,52.56,52.56,51.89,52.05,79100.0,41.8349,41.8349,41.3017,41.429,79100.0
2011-07-05 09:35:00,52.05,52.29,52.01,52.07,43700.0,41.429,41.62,41.3972,41.4449,43700.0
2011-07-05 09:40:00,52.06,52.29,52.0,52.28,61200.0,41.437,41.62,41.3892,41.6121,61200.0
2011-07-05 09:45:00,52.28,52.38,52.21,52.36,27300.0,41.6121,41.6917,41.5564,41.6757,27300.0
2011-07-05 09:50:00,52.36,52.52,52.29,52.51,72400.0,41.6757,41.8031,41.62,41.7951,72400.0
2011-07-05 09:55:00,52.52,52.52,52.3,52.31,28700.0,41.8031,41.8031,41.628,41.636,28700.0
2011-07-05 10:00:00,52.31,52.35,52.18,52.35,62100.0,41.636,41.6678,41.5325,41.6678,62100.0
2011-07-05 10:05:00,52.35,52.47,52.35,52.41,37100.0,41.6678,41.7633,41.6678,41.7155,37100.0
2011-07-05 10:10:00,52.42,52.52,52.42,52.43,45100.0,41.7235,41.8031,41.7235,41.7315,45100.0
2011-07-05 10:15:00,52.44,52.45,52.36,52.37,23500.0,41.7394,41.7474,41.6757,41.6837,23500.0
2011-07-05 10:20:00,52.37,52.46,52.37,52.45,18400.0,41.6837,41.7553,41.6837,41.7474,18400.0
2011-07-05 10:25:00,52.46,52.6,52.46,52.6,33600.0,41.7553,41.8668,41.7553,41.8668,33600.0
2011-07-05 10:30:00,52.59,52.7,52.57,52.7,25400.0,41.8588,41.9464,41.8429,41.9464,25400.0
2011-07-05 10:35:00,52.69,52.77,52.67,52.73,29400.0,41.9384,42.0021,41.9225,41.9702,29400.0
2011-07-05 10:40:00,52.74,52.8,52.7,52.74,37100.0,41.9782,42.026,41.9464,41.9782,37100.0
2011-07-05 10:45:00,52.76,52.77,52.66,52.68,19900.0,41.9941,42.0021,41.9145,41.9305,19900.0
2011-07-05 10:50:00,52.69,52.75,52.64,52.69,25200.0,41.9384,41.9862,41.8986,41.9384,25200.0
2011-07-05 10:55:00,52.69,52.72,52.62,52.64,23300.0,41.9384,41.9623,41.8827,41.8986,23300.0
2011-07-05 11:00:00,52.63,52.75,52.56,52.58,64000.0,41.8907,41.9862,41.8349,41.8509,64000.0
2011-07-05 11:05:00,52.6,52.71,52.59,52.63,46300.0,41.8668,41.9543,41.8588,41.8907,46300.0
2011-07-05 11:10:00,52.63,52.75,52.62,52.7,27100.0,41.8907,41.9862,41.8827,41.9464,27100.0
2011-07-05 11:15:00,52.71,52.85,52.71,52.83,23700.0,41.9543,42.0658,41.9543,42.0498,23700.0
2011-07-05 11:20:00,52.83,52.89,52.83,52.89,24100.0,42.0498,42.0976,42.0498,42.0976,24100.0
2011-07-05 11:25:00,52.89,52.96,52.85,52.92,40600.0,42.0976,42.1533,42.0658,42.1215,40600.0
2011-07-05 11:30:00,52.92,52.94,52.85,52.85,29800.0,42.1215,42.1374,42.0658,42.0658,29800.0
2011-07-05 11:35:00,52.85,52.96,52.85,52.89,58000.0,42.0658,42.1533,42.0658,42.0976,58000.0
2011-07-05 11:40:00,52.89,53.0,52.88,52.99,32500.0,42.0976,42.1852,42.0896,42.1772,32500.0
2011-07-05 11:45:00,53.0,53.03,52.94,52.97,27500.0,42.1852,42.209,42.1374,42.1613,27500.0
2011-07-05 11:50:00,52.97,52.97,52.85,52.85,17800.0,42.1613,42.1613,42.0658,42.0658,17800.0
2011-07-05 11:55:00,52.85,52.91,52.82,52.85,27700.0,42.0658,42.1135,42.0419,42.0658,27700.0
2011-07-05 12:00:00,52.86,52.91,52.83,52.88,46000.0,42.0737,42.1135,42.0498,42.0896,46000.0
2011-07-05 12:05:00,52.9,52.96,52.87,52.91,21600.0,42.1056,42.1533,42.0817,42.1135,21600.0
2011-07-05 12:10:00,52.91,52.96,52.9,52.94,19100.0,42.1135,42.1533,42.1056,42.1374,19100.0
2011-07-05 12:15:00,52.94,52.97,52.9,52.92,15800.0,42.1374,42.1613,42.1056,42.1215,15800.0
2011-07-05 12:20:00,52.92,52.98,52.88,52.96,38600.0,42.1215,42.1692,42.0896,42.1533,38600.0
2011-07-05 12:25:00,52.95,53.02,52.91,53.02,57100.0,42.1454,42.2011,42.1135,42.2011,57100.0
2011-07-05 12:30:00,53.01,53.07,53.01,53.03,23000.0,42.1931,42.2409,42.1931,42.209,23000.0
2011-07-05 12:35:00,53.02,53.09,53.01,53.05,31700.0,42.2011,42.2568,42.1931,42.225,31700.0
2011-07-05 12:40:00,53.05,53.1,53.04,53.05,17600.0,42.225,42.2647,42.217,42.225,17600.0
2011-07-05 12:45:00,53.05,53.11,53.05,53.1,20000.0,42.225,42.2727,42.225,42.2647,20000.0
2011-07-05 12:50:00,53.1,53.17,53.09,53.16,13800.0,42.2647,42.3205,42.2568,42.3125,13800.0
2011-07-05 12:55:00,53.16,53.17,53.1,53.15,5900.0,42.3125,42.3205,42.2647,42.3045,5900.0
2011-07-05 13:00:00,53.15,53.16,53.09,53.14,17800.0,42.3045,42.3125,42.2568,42.2966,17800.0
2011-07-05 13:05:00,53.13,53.13,53.09,53.1,45300.0,42.2886,42.2886,42.2568,42.2647,45300.0
2011-07-05 13:10:00,53.09,53.11,53.09,53.1,58200.0,42.2568,42.2727,42.2568,42.2647,58200.0
2011-07-05 13:15:00,53.11,53.14,53.09,53.1,17300.0,42.2727,42.2966,42.2568,42.2647,17300.0
2011-07-05 13:20:00,53.11,53.12,53.09,53.1,13100.0,42.2727,42.2807,42.2568,42.2647,13100.0
2011-07-05 13:25:00,53.1,53.15,53.09,53.15,21600.0,42.2647,42.3045,42.2568,42.3045,21600.0
2011-07-05 13:30:00,53.14,53.15,53.1,53.1,17000.0,42.2966,42.3045,42.2647,42.2647,17000.0
2011-07-05 13:35:00,53.1,53.11,53.08,53.1,115600.0,42.2647,42.2727,42.2488,42.2647,115600.0
2011-07-05 13:40:00,53.1,53.11,53.08,53.1,31100.0,42.2647,42.2727,42.2488,42.2647,31100.0
2011-07-05 13:45:00,53.1,53.11,53.08,53.09,38500.0,42.2647,42.2727,42.2488,42.2568,38500.0
2011-07-05 13:50:00,53.09,53.13,53.08,53.12,32300.0,42.2568,42.2886,42.2488,42.2807,32300.0
2011-07-05 13:55:00,53.12,53.14,53.09,53.1,27800.0,42.2807,42.2966,42.2568,42.2647,27800.0
2011-07-05 14:00:00,53.1,53.1,52.89,52.95,61400.0,42.2647,42.2647,42.0976,42.1454,61400.0
2011-07-05 14:05:00,52.94,53.01,52.93,52.99,74300.0,42.1374,42.1931,42.1294,42.1772,74300.0
2011-07-05 14:10:00,52.98,53.02,52.97,53.0,33300.0,42.1692,42.2011,42.1613,42.1852,33300.0
2011-07-05 14:15:00,53.0,53.0,52.93,52.94,25900.0,42.1852,42.1852,42.1294,42.1374,25900.0
2011-07-05 14:20:00,52.94,52.95,52.83,52.87,36500.0,42.1374,42.1454,42.0498,42.0817,36500.0
2011-07-05 14:25:00,52.86,52.93,52.8,52.89,30200.0,42.0737,42.1294,42.026,42.0976,30200.0
2011-07-05 14:30:00,52.87,52.91,52.83,52.85,55900.0,42.0817,42.1135,42.0498,42.0658,55900.0
2011-07-05 14:35:00,52.86,52.91,52.85,52.91,47400.0,42.0737,42.1135,42.0658,42.1135,47400.0
2011-07-05 14:40:00,52.92,52.93,52.87,52.88,25800.0,42.1215,42.1294,42.0817,42.0896,25800.0
2011-07-05 14:45:00,52.88,52.95,52.88,52.95,36200.0,42.0896,42.1454,42.0896,42.1454,36200.0
2011-07-05 14:50:00,52.94,52.96,52.9,52.91,30100.0,42.1374,42.1533,42.1056,42.1135,30100.0
2011-07-05 14:55:00,52.9,52.93,52.88,52.88,41300.0,42.1056,42.1294,42.0896,42.0896,41300.0
2011-07-05 15:00:00,52.87,52.92,52.8,52.9,66600.0,42.0817,42.1215,42.026,42.1056,66600.0
2011-07-05 15:05:00,52.9,53.0,52.9,52.98,27500.0,42.1056,42.1852,42.1056,42.1692,27500.0
2011-07-05 15:10:00,52.99,52.99,52.89,52.9,25600.0,42.1772,42.1772,42.0976,42.1056,25600.0
2011-07-05 15:15:00,52.9,52.96,52.87,52.89,35300.0,42.1056,42.1533,42.0817,42.0976,35300.0
2011-07-05 15:20:00,52.89,53.0,52.88,53.0,55300.0,42.0976,42.1852,42.0896,42.1852,55300.0
2011-07-05 15:25:00,52.99,53.08,52.96,53.07,134300.0,42.1772,42.2488,42.1533,42.2409,134300.0
2011-07-05 15:30:00,53.05,53.1,53.04,53.07,61600.0,42.225,42.2647,42.217,42.2409,61600.0
2011-07-05 15:35:00,53.05,53.1,53.0,53.03,66100.0,42.225,42.2647,42.1852,42.209,66100.0
2011-07-05 15:40:00,53.03,53.03,52.95,53.0,57800.0,42.209,42.209,42.1454,42.1852,57800.0
2011-07-05 15:45:00,53.0,53.08,53.0,53.03,125900.0,42.1852,42.2488,42.1852,42.209,125900.0
2011-07-05 15:50:00,53.02,53.06,52.94,53.03,112800.0,42.2011,42.2329,42.1374,42.209,112800.0
2011-07-05 15:55:00,53.04,53.06,52.99,53.05,212800.0,42.217,42.2329,42.1772,42.225,212800.0
2011-07-06 09:30:00,52.77,52.84,52.26,52.69,81800.0,42.0021,42.0578,41.5962,41.9384,81800.0
2011-07-06 09:35:00,52.67,52.75,52.34,52.35,32700.0,41.9225,41.9862,41.6598,41.6678,32700.0
2011-07-06 09:40:00,52.35,52.45,52.24,52.3,57600.0,41.6678,41.7474,41.5802,41.628,57600.0
2011-07-06 09:45:00,52.29,52.42,52.23,52.35,36300.0,41.62,41.7235,41.5723,41.6678,36300.0
2011-07-06 09:50:00,52.35,52.36,52.23,52.26,36500.0,41.6678,41.6757,41.5723,41.5962,36500.0
2011-07-06 09:55:00,52.28,52.3,52.19,52.25,42400.0,41.6121,41.628,41.5404,41.5882,42400.0
2011-07-06 10:00:00,52.24,52.3,52.04,52.29,87600.0,41.5802,41.628,41.421,41.62,87600.0
2011-07-06 10:05:00,52.3,52.48,52.22,52.48,53900.0,41.628,41.7713,41.5643,41.7713,53900.0
2011-07-06 10:10:00,52.47,52.56,52.45,52.48,27100.0,41.7633,41.8349,41.7474,41.7713,27100.0
2011-07-06 10:15:00,52.49,52.53,52.37,52.38,28500.0,41.7792,41.8111,41.6837,41.6917,28500.0
2011-07-06 10:20:00,52.37,52.58,52.37,52.58,38400.0,41.6837,41.8509,41.6837,41.8509,38400.0
2011-07-06 10:25:00,52.59,52.62,52.44,52.61,53200.0,41.8588,41.8827,41.7394,41.8747,53200.0
2011-07-06 10:30:00,52.61,52.63,52.48,52.6,33600.0,41.8747,41.8907,41.7713,41.8668,33600.0
2011-07-06 10:35:00,52.6,52.67,52.52,52.67,27500.0,41.8668,41.9225,41.8031,41.9225,27500.0
2011-07-06 10:40:00,52.67,52.69,52.6,52.65,41200.0,41.9225,41.9384,41.8668,41.9066,41200.0
2011-07-06 10:45:00,52.65,52.86,52.65,52.79,57900.0,41.9066,42.0737,41.9066,42.018,57900.0
2011-07-06 10:50:00,52.79,52.86,52.71,52.84,51800.0,42.018,42.0737,41.9543,42.0578,51800.0
2011-07-06 10:55:00,52.84,52.89,52.78,52.81,50100.0,42.0578,42.0976,42.01,42.0339,50100.0
2011-07-06 11:00:00,52.81,52.85,52.72,52.76,33200.0,42.0339,42.0658,41.9623,41.9941,33200.0
2011-07-06 11:05:00,52.76,52.93,52.76,52.82,51900.0,41.9941,42.1294,41.9941,42.0419,51900.0
2011-07-06 11:10:00,52.82,52.85,52.73,52.73,41200.0,42.0419,42.0658,41.9702,41.9702,41200.0
2011-07-06 11:15:00,52.74,52.83,52.72,52.82,25700.0,41.9782,42.0498,41.9623,42.0419,25700.0
2011-07-06 11:20:00,52.82,52.85,52.76,52.8,21000.0,42.0419,42.0658,41.9941,42.026,21000.0
2011-07-06 11:25:00,52.8,52.81,52.7,52.7,21400.0,42.026,42.0339,41.9464,41.9464,21400.0
2011-07-06 11:30:00,52.71,52.74,52.65,52.69,17300.0,41.9543,41.9782,41.9066,41.9384,17300.0
2011-07-06 11:35:00,52.68,52.8,52.67,52.78,26800.0,41.9305,42.026,41.9225,42.01,26800.0
2011-07-06 11:40:00,52.78,52.85,52.78,52.85,42600.0,42.01,42.0658,42.01,42.0658,42600.0
2011-07-06 11:45:00,52.84,52.85,52.79,52.8,30900.0,42.0578,42.0658,42.018,42.026,30900.0
2011-07-06 11:50:00,52.8,52.86,52.78,52.85,61400.0,42.026,42.0737,42.01,42.0658,61400.0
2011-07-06 11:55:00,52.85,52.88,52.81,52.82,38700.0,42.0658,42.0896,42.0339,42.0419,38700.0
2011-07-06 12:00:00,52.83,52.85,52.81,52.82,37300.0,42.0498,42.0658,42.0339,42.0419,37300.0
2011-07-06 12:05:00,52.83,52.84,52.79,52.79,28100.0,42.0498,42.0578,42.018,42.018,28100.0
2011-07-06 12:10:00,52.79,52.8,52.73,52.79,41000.0,42.018,42.026,41.9702,42.018,41000.0
2011-07-06 12:15:00,52.79,52.8,52.77,52.79,21900.0,42.018,42.026,42.0021,42.018,21900.0
2011-07-06 12:20:00,52.8,52.8,52.75,52.75,23900.0,42.026,42.026,41.9862,41.9862,23900.0
2011-07-06 12:25:00,52.74,52.78,52.73,52.78,23000.0,41.9782,42.01,41.9702,42.01,23000.0
2011-07-06 12:30:00,52.78,52.79,52.72,52.73,17400.0,42.01,42.018,41.9623,41.9702,17400.0
2011-07-06 12:35:00,52.75,52.78,52.75,52.77,21300.0,41.9862,42.01,41.9862,42.0021,21300.0
2011-07-06 12:40:00,52.77,52.77,52.73,52.74,20700.0,42.0021,42.0021,41.9702,41.9782,20700.0
2011-07-06 12:45:00,52.74,52.78,52.72,52.77,34900.0,41.9782,42.01,41.9623,42.0021,34900.0
2011-07-06 12:50:00,52.77,52.78,52.74,52.75,16400.0,42.0021,42.01,41.9782,41.9862,16400.0
2011-07-06 12:55:00,52.75,52.78,52.74,52.77,21100.0,41.9862,42.01,41.9782,42.0021,21100.0
2011-07-06 13:00:00,52.78,52.78,52.75,52.75,16000.0,42.01,42.01,41.9862,41.9862,16000.0
2011-07-06 13:05:00,52.75,52.78,52.73,52.73,8700.0,41.9862,42.01,41.9702,41.9702,8700.0
2011-07-06 13:10:00,52.72,52.78,52.72,52.77,11800.0,41.9623,42.01,41.9623,42.0021,11800.0
2011-07-06 13:15:00,52.77,52.78,52.76,52.76,17900.0,42.0021,42.01,41.9941,41.9941,17900.0
2011-07-06 13:20:00,52.76,52.78,52.72,52.76,18100.0,41.9941,42.01,41.9623,41.9941,18100.0
2011-07-06 13:25:00,52.77,52.78,52.74,52.76,77900.0,42.0021,42.01,41.9782,41.9941,77900.0
2011-07-06 13:30:00,52.77,52.82,52.76,52.8,10800.0,42.0021,42.0419,41.9941,42.026,10800.0
2011-07-06 13:35:00,52.8,52.88,52.8,52.88,14300.0,42.026,42.0896,42.026,42.0896,14300.0
2011-07-06 13:40:00,52.88,52.88,52.85,52.87,12200.0,42.0896,42.0896,42.0658,42.0817,12200.0
2011-07-06 13:45:00,52.87,52.89,52.84,52.88,12200.0,42.0817,42.0976,42.0578,42.0896,12200.0
2011-07-06 13:50:00,52.88,52.88,52.81,52.83,15200.0,42.0896,42.0896,42.0339,42.0498,15200.0
2011-07-06 13:55:00,52.83,52.94,52.82,52.93,34700.0,42.0498,42.1374,42.0419,42.1294,34700.0
2011-07-06 14:00:00,52.92,52.98,52.86,52.98,49000.0,42.1215,42.1692,42.0737,42.1692,49000.0
2011-07-06 14:05:00,52.98,52.99,52.92,52.97,50300.0,42.1692,42.1772,42.1215,42.1613,50300.0
2011-07-06 14:10:00,52.96,53.02,52.95,53.02,53400.0,42.1533,42.2011,42.1454,42.2011,53400.0
2011-07-06 14:15:00,53.02,53.04,52.93,52.94,52500.0,42.2011,42.217,42.1294,42.1374,52500.0
2011-07-06 14:20:00,52.94,52.97,52.9,52.96,50000.0,42.1374,42.1613,42.1056,42.1533,50000.0
2011-07-06 14:25:00,52.96,53.03,52.95,52.99,52800.0,42.1533,42.209,42.1454,42.1772,52800.0
2011-07-06 14:30:00,52.99,53.02,52.93,53.0,82300.0,42.1772,42.2011,42.1294,42.1852,82300.0
2011-07-06 14:35:00,53.01,53.08,52.97,53.0,60900.0,42.1931,42.2488,42.1613,42.1852,60900.0
2011-07-06 14:40:00,53.0,53.11,52.99,53.11,44800.0,42.1852,42.2727,42.1772,42.2727,44800.0
2011-07-06 14:45:00,53.1,53.13,53.06,53.07,80200.0,42.2647,42.2886,42.2329,42.2409,80200.0
2011-07-06 14:50:00,53.07,53.15,53.07,53.12,57600.0,42.2409,42.3045,42.2409,42.2807,57600.0
2011-07-06 14:55:00,53.12,53.15,53.07,53.09,51100.0,42.2807,42.3045,42.2409,42.2568,51100.0
2011-07-06 15:00:00,53.08,53.08,53.0,53.0,58100.0,42.2488,42.2488,42.1852,42.1852,58100.0
2011-07-06 15:05:00,53.0,53.08,52.95,53.07,45500.0,42.1852,42.2488,42.1454,42.2409,45500.0
2011-07-06 15:10:00,53.06,53.09,52.99,53.0,59200.0,42.2329,42.2568,42.1772,42.1852,59200.0
2011-07-06 15:15:00,53.0,53.04,53.0,53.02,54500.0,42.1852,42.217,42.1852,42.2011,54500.0
2011-07-06 15:20:00,53.02,53.15,52.98,53.14,102400.0,42.2011,42.3045,42.1692,42.2966,102400.0
2011-07-06 15:25:00,53.14,53.15,53.08,53.11,73600.0,42.2966,42.3045,42.2488,42.2727,73600.0
2011-07-06 15:30:00,53.1,53.12,53.05,53.1,59800.0,42.2647,42.2807,42.225,42.2647,59800.0
2011-07-06 15:35:00,53.1,53.11,53.04,53.09,63400.0,42.2647,42.2727,42.217,42.2568,63400.0
2011-07-06 15:40:00,53.09,53.14,53.07,53.08,86600.0,42.2568,42.2966,42.2409,42.2488,86600.0
2011-07-06 15:45:00,53.09,53.15,53.05,53.09,116900.0,42.2568,42.3045,42.225,42.2568,116900.0
2011-07-06 15:50:00,53.08,53.18,53.08,53.16,115400.0,42.2488,42.3284,42.2488,42.3125,115400.0
2011-07-06 15:55:00,53.17,53.17,53.13,53.14,131600.0,42.3205,42.3205,42.2886,42.2966,131600.0
2011-07-07 09:30:00,54.06,54.44,53.87,54.43,227000.0,43.0289,43.3313,42.8776,43.3234,227000.0
2011-07-07 09:35:00,54.42,54.89,54.2,54.87,259800.0,43.3154,43.6895,43.1403,43.6736,259800.0
2011-07-07 09:40:00,54.87,54.95,54.64,54.91,143400.0,43.6736,43.7372,43.4905,43.7054,143400.0
2011-07-07 09:45:00,54.89,54.9,54.69,54.83,112700.0,43.6895,43.6975,43.5303,43.6417,112700.0
2011-07-07 09:50:00,54.84,54.91,54.65,54.65,66000.0,43.6497,43.7054,43.4985,43.4985,66000.0
2011-07-07 09:55:00,54.63,54.89,54.62,54.82,128900.0,43.4825,43.6895,43.4746,43.6338,128900.0
2011-07-07 10:00:00,54.82,54.97,54.8,54.89,155000.0,43.6338,43.7532,43.6179,43.6895,155000.0
2011-07-07 10:05:00,54.89,54.9,54.71,54.82,88500.0,43.6895,43.6975,43.5462,43.6338,88500.0
2011-07-07 10:10:00,54.83,54.86,54.69,54.84,96200.0,43.6417,43.6656,43.5303,43.6497,96200.0
2011-07-07 10:15:00,54.86,54.89,54.81,54.88,87800.0,43.6656,43.6895,43.6258,43.6815,87800.0
2011-07-07 10:20:00,54.87,54.87,54.73,54.83,56900.0,43.6736,43.6736,43.5621,43.6417,56900.0
2011-07-07 10:25:00,54.82,54.87,54.77,54.84,51900.0,43.6338,43.6736,43.594,43.6497,51900.0
2011-07-07 10:30:00,54.84,54.86,54.7,54.74,79100.0,43.6497,43.6656,43.5383,43.5701,79100.0
2011-07-07 10:35:00,54.74,54.78,54.57,54.6,74200.0,43.5701,43.6019,43.4348,43.4587,74200.0
2011-07-07 10:40:00,54.6,54.69,54.57,54.63,46400.0,43.4587,43.5303,43.4348,43.4825,46400.0
2011-07-07 10:45:00,54.64,54.69,54.52,54.54,49700.0,43.4905,43.5303,43.395,43.4109,49700.0
2011-07-07 10:50:00,54.54,54.55,54.43,54.43,30400.0,43.4109,43.4189,43.3234,43.3234,30400.0
2011-07-07 10:55:00,54.44,54.6,54.41,54.58,44400.0,43.3313,43.4587,43.3074,43.4427,44400.0
2011-07-07 11:00:00,54.57,54.57,54.48,54.56,39100.0,43.4348,43.4348,43.3632,43.4268,39100.0
2011-07-07 11:05:00,54.56,54.58,54.43,54.47,49600.0,43.4268,43.4427,43.3234,43.3552,49600.0
2011-07-07 11:10:00,54.47,54.47,54.33,54.35,48500.0,43.3552,43.3552,43.2438,43.2597,48500.0
2011-07-07 11:15:00,54.35,54.41,54.33,54.41,25300.0,43.2597,43.3074,43.2438,43.3074,25300.0
2011-07-07 11:20:00,54.42,54.45,54.39,54.4,21800.0,43.3154,43.3393,43.2915,43.2995,21800.0
2011-07-07 11:25:00,54.4,54.43,54.31,54.38,27700.0,43.2995,43.3234,43.2278,43.2836,27700.0
2011-07-07 11:30:00,54.38,54.41,54.33,54.39,26900.0,43.2836,43.3074,43.2438,43.2915,26900.0
2011-07-07 11:35:00,54.38,54.5,54.38,54.5,28100.0,43.2836,43.3791,43.2836,43.3791,28100.0
2011-07-07 11:40:00,54.5,54.51,54.42,54.48,24100.0,43.3791,43.387,43.3154,43.3632,24100.0
2011-07-07 11:45:00,54.48,54.51,54.44,54.45,50300.0,43.3632,43.387,43.3313,43.3393,50300.0
2011-07-07 11:50:00,54.46,54.62,54.45,54.61,51400.0,43.3472,43.4746,43.3393,43.4666,51400.0
2011-07-07 11:55:00,54.61,54.83,54.58,54.68,103300.0,43.4666,43.6417,43.4427,43.5223,103300.0
2011-07-07 12:00:00,54.68,54.9,54.68,54.8,127100.0,43.5223,43.6975,43.5223,43.6179,127100.0
2011-07-07 12:05:00,54.8,54.89,54.79,54.88,33100.0,43.6179,43.6895,43.6099,43.6815,33100.0
2011-07-07 12:10:00,54.88,54.92,54.85,54.91,31800.0,43.6815,43.7134,43.6577,43.7054,31800.0
2011-07-07 12:15:00,54.92,54.93,54.83,54.86,51700.0,43.7134,43.7213,43.6417,43.6656,51700.0
2011-07-07 12:20:00,54.86,54.9,54.86,54.9,43900.0,43.6656,43.6975,43.6656,43.6975,43900.0
2011-07-07 12:25:00,54.9,54.91,54.85,54.86,23700.0,43.6975,43.7054,43.6577,43.6656,23700.0
2011-07-07 12:30:00,54.86,54.91,54.86,54.88,16400.0,43.6656,43.7054,43.6656,43.6815,16400.0
2011-07-07 12:35:00,54.89,54.96,54.88,54.95,62700.0,43.6895,43.7452,43.6815,43.7372,62700.0
2011-07-07 12:40:00,54.95,54.97,54.93,54.94,50600.0,43.7372,43.7532,43.7213,43.7293,50600.0
2011-07-07 12:45:00,54.94,54.96,54.84,54.86,29800.0,43.7293,43.7452,43.6497,43.6656,29800.0
2011-07-07 12:50:00,54.87,54.87,54.76,54.76,38000.0,43.6736,43.6736,43.586,43.586,38000.0
2011-07-07 12:55:00,54.77,54.81,54.7,54.8,29400.0,43.594,43.6258,43.5383,43.6179,29400.0
2011-07-07 13:00:00,54.81,54.83,54.74,54.79,24100.0,43.6258,43.6417,43.5701,43.6099,24100.0
2011-07-07 13:05:00,54.79,54.81,54.76,54.79,35300.0,43.6099,43.6258,43.586,43.6099,35300.0
2011-07-07 13:10:00,54.79,54.8,54.7,54.72,43400.0,43.6099,43.6179,43.5383,43.5542,43400.0
2011-07-07 13:15:00,54.72,54.72,54.65,54.67,31600.0,43.5542,43.5542,43.4985,43.5144,31600.0
2011-07-07 13:20:00,54.67,54.73,54.66,54.66,28700.0,43.5144,43.5621,43.5064,43.5064,28700.0
2011-07-07 13:25:00,54.66,54.68,54.56,54.56,47600.0,43.5064,43.5223,43.4268,43.4268,47600.0
2011-07-07 13:30:00,54.56,54.61,54.55,54.55,23600.0,43.4268,43.4666,43.4189,43.4189,23600.0
2011-07-07 13:35:00,54.54,54.56,54.51,54.51,36400.0,43.4109,43.4268,43.387,43.387,36400.0
2011-07-07 13:40:00,54.52,54.53,54.49,54.51,23100.0,43.395,43.403,43.3711,43.387,23100.0
2011-07-07 13:45:00,54.51,54.51,54.45,54.47,20700.0,43.387,43.387,43.3393,43.3552,20700.0
2011-07-07 13:50:00,54.47,54.5,54.44,54.45,24400.0,43.3552,43.3791,43.3313,43.3393,24400.0
2011-07-07 13:55:00,54.45,54.45,54.41,54.43,23700.0,43.3393,43.3393,43.3074,43.3234,23700.0
2011-07-07 14:00:00,54.44,54.51,54.44,54.49,50700.0,43.3313,43.387,43.3313,43.3711,50700.0
2011-07-07 14:05:00,54.48,54.48,54.42,54.47,26600.0,43.3632,43.3632,43.3154,43.3552,26600.0
2011-07-07 14:10:00,54.48,54.49,54.4,54.46,38300.0,43.3632,43.3711,43.2995,43.3472,38300.0
2011-07-07 14:15:00,54.46,54.48,54.4,54.45,31900.0,43.3472,43.3632,43.2995,43.3393,31900.0
2011-07-07 14:20:00,54.45,54.53,54.43,54.45,39400.0,43.3393,43.403,43.3234,43.3393,39400.0
2011-07-07 14:25:00,54.44,54.52,54.44,54.49,27200.0,43.3313,43.395,43.3313,43.3711,27200.0
2011-07-07 14:30:00,54.49,54.59,54.49,54.52,42500.0,43.3711,43.4507,43.3711,43.395,42500.0
2011-07-07 14:35:00,54.52,54.53,54.47,54.49,16400.0,43.395,43.403,43.3552,43.3711,16400.0
2011-07-07 14:40:00,54.49,54.52,54.47,54.47,21700.0,43.3711,43.395,43.3552,43.3552,21700.0
2011-07-07 14:45:00,54.47,54.48,54.44,54.44,31100.0,43.3552,43.3632,43.3313,43.3313,31100.0
2011-07-07 14:50:00,54.45,54.5,54.43,54.49,34600.0,43.3393,43.3791,43.3234,43.3711,34600.0
2011-07-07 14:55:00,54.5,54.5,54.42,54.47,39200.0,43.3791,43.3791,43.3154,43.3552,39200.0
2011-07-07 15:00:00,54.46,54.5,54.46,54.5,24200.0,43.3472,43.3791,43.3472,43.3791,24200.0
2011-07-07 15:05:00,54.5,54.54,54.5,54.52,44800.0,43.3791,43.4109,43.3791,43.395,44800.0
2011-07-07 15:10:00,54.53,54.6,54.52,54.54,31900.0,43.403,43.4587,43.395,43.4109,31900.0
2011-07-07 15:15:00,54.55,54.6,54.55,54.56,30800.0,43.4189,43.4587,43.4189,43.4268,30800.0
2011-07-07 15:20:00,54.56,54.57,54.53,54.54,31500.0,43.4268,43.4348,43.403,43.4109,31500.0
2011-07-07 15:25:00,54.53,54.53,54.41,54.41,61400.0,43.403,43.403,43.3074,43.3074,61400.0
2011-07-07 15:30:00,54.4,54.44,54.32,54.41,101900.0,43.2995,43.3313,43.2358,43.3074,101900.0
2011-07-07 15:35:00,54.41,54.44,54.3,54.32,79500.0,43.3074,43.3313,43.2199,43.2358,79500.0
2011-07-07 15:40:00,54.32,54.34,54.26,54.27,77400.0,43.2358,43.2517,43.188,43.196,77400.0
2011-07-07 15:45:00,54.27,54.31,54.23,54.26,109300.0,43.196,43.2278,43.1642,43.188,109300.0
2011-07-07 15:50:00,54.27,54.34,54.24,54.31,152500.0,43.196,43.2517,43.1721,43.2278,152500.0
2011-07-07 15:55:00,54.32,54.33,54.3,54.32,163800.0,43.2358,43.2438,43.2199,43.2358,163800.0
2011-07-08 09:30:00,53.66,53.78,53.47,53.75,70500.0,42.7105,42.806,42.5592,42.7821,70500.0
2011-07-08 09:35:00,53.75,53.85,53.64,53.78,63100.0,42.7821,42.8617,42.6946,42.806,63100.0
2011-07-08 09:40:00,53.78,54.26,53.7,54.26,153800.0,42.806,43.188,42.7423,43.188,153800.0
2011-07-08 09:45:00,54.23,54.25,54.0,54.11,107500.0,43.1642,43.1801,42.9811,43.0687,107500.0
2011-07-08 09:50:00,54.12,54.14,53.93,54.09,55700.0,43.0766,43.0925,42.9254,43.0527,55700.0
2011-07-08 09:55:00,54.1,54.21,54.06,54.07,31400.0,43.0607,43.1482,43.0289,43.0368,31400.0
2011-07-08 10:00:00,54.07,54.11,53.91,53.99,104800.0,43.0368,43.0687,42.9095,42.9731,104800.0
2011-07-08 10:05:00,53.96,54.04,53.83,53.85,29500.0,42.9493,43.0129,42.8458,42.8617,29500.0
2011-07-08 10:10:00,53.84,53.85,53.68,53.8,44600.0,42.8537,42.8617,42.7264,42.8219,44600.0
2011-07-08 10:15:00,53.79,53.92,53.68,53.74,58900.0,42.814,42.9174,42.7264,42.7742,58900.0
2011-07-08 10:20:00,53.74,53.83,53.73,53.83,59600.0,42.7742,42.8458,42.7662,42.8458,59600.0
2011-07-08 10:25:00,53.83,53.92,53.78,53.89,44600.0,42.8458,42.9174,42.806,42.8935,44600.0
2011-07-08 10:30:00,53.88,53.88,53.68,53.79,54700.0,42.8856,42.8856,42.7264,42.814,54700.0
2011-07-08 10:35:00,53.77,53.84,53.71,53.78,39600.0,42.798,42.8537,42.7503,42.806,39600.0
2011-07-08 10:40:00,53.77,53.8,53.61,53.62,47400.0,42.798,42.8219,42.6707,42.6786,47400.0
2011-07-08 10:45:00,53.62,53.65,53.54,53.63,22300.0,42.6786,42.7025,42.615,42.6866,22300.0
2011-07-08 10:50:00,53.64,53.64,53.53,53.62,28900.0,42.6946,42.6946,42.607,42.6786,28900.0
2011-07-08 10:55:00,53.62,53.77,53.53,53.73,45400.0,42.6786,42.798,42.607,42.7662,45400.0
2011-07-08 11:00:00,53.73,53.76,53.62,53.63,30000.0,42.7662,42.7901,42.6786,42.6866,30000.0
2011-07-08 11:05:00,53.63,53.71,53.58,53.65,21900.0,42.6866,42.7503,42.6468,42.7025,21900.0
2011-07-08 11:10:00,53.61,53.64,53.53,53.64,35000.0,42.6707,42.6946,42.607,42.6946,35000.0
2011-07-08 11:15:00,53.64,53.65,53.53,53.57,33800.0,42.6946,42.7025,42.607,42.6388,33800.0
2011-07-08 11:20:00,53.58,53.65,53.55,53.65,20700.0,42.6468,42.7025,42.6229,42.7025,20700.0
2011-07-08 11:25:00,53.64,53.66,53.57,53.61,13300.0,42.6946,42.7105,42.6388,42.6707,13300.0
2011-07-08 11:30:00,53.62,53.66,53.54,53.59,18300.0,42.6786,42.7105,42.615,42.6548,18300.0
2011-07-08 11:35:00,53.57,53.77,53.57,53.76,30400.0,42.6388,42.798,42.6388,42.7901,30400.0
2011-07-08 11:40:00,53.77,53.77,53.66,53.73,11700.0,42.798,42.798,42.7105,42.7662,11700.0
2011-07-08 11:45:00,53.73,53.73,53.65,53.69,10300.0,42.7662,42.7662,42.7025,42.7344,10300.0
2011-07-08 11:50:00,53.71,53.72,53.66,53.71,11900.0,42.7503,42.7582,42.7105,42.7503,11900.0
2011-07-08 11:55:00,53.71,53.75,53.67,53.72,15800.0,42.7503,42.7821,42.7184,42.7582,15800.0
2011-07-08 12:00:00,53.73,53.77,53.71,53.73,15000.0,42.7662,42.798,42.7503,42.7662,15000.0
2011-07-08 12:05:00,53.72,53.76,53.69,53.73,15000.0,42.7582,42.7901,42.7344,42.7662,15000.0
2011-07-08 12:10:00,53.74,53.77,53.69,53.69,14500.0,42.7742,42.798,42.7344,42.7344,14500.0
2011-07-08 12:15:00,53.69,53.69,53.6,53.64,16900.0,42.7344,42.7344,42.6627,42.6946,16900.0
2011-07-08 12:20:00,53.64,53.64,53.56,53.6,14300.0,42.6946,42.6946,42.6309,42.6627,14300.0
2011-07-08 12:25:00,53.62,53.62,53.53,53.59,15900.0,42.6786,42.6786,42.607,42.6548,15900.0
2011-07-08 12:30:00,53.59,53.63,53.59,53.63,7400.0,42.6548,42.6866,42.6548,42.6866,7400.0
2011-07-08 12:35:00,53.63,53.74,53.61,53.73,17500.0,42.6866,42.7742,42.6707,42.7662,17500.0
2011-07-08 12:40:00,53.73,53.81,53.73,53.81,22800.0,42.7662,42.8299,42.7662,42.8299,22800.0
2011-07-08 12:45:00,53.81,53.91,53.81,53.89,19200.0,42.8299,42.9095,42.8299,42.8935,19200.0
2011-07-08 12:50:00,53.88,53.91,53.81,53.88,30800.0,42.8856,42.9095,42.8299,42.8856,30800.0
2011-07-08 12:55:00,53.88,53.91,53.85,53.9,20200.0,42.8856,42.9095,42.8617,42.9015,20200.0
2011-07-08 13:00:00,53.89,53.89,53.77,53.78,40300.0,42.8935,42.8935,42.798,42.806,40300.0
2011-07-08 13:05:00,53.79,53.83,53.75,53.82,44000.0,42.814,42.8458,42.7821,42.8378,44000.0
2011-07-08 13:10:00,53.81,53.81,53.7,53.7,25100.0,42.8299,42.8299,42.7423,42.7423,25100.0
2011-07-08 13:15:00,53.7,53.75,53.66,53.69,14800.0,42.7423,42.7821,42.7105,42.7344,14800.0
2011-07-08 13:20:00,53.68,53.74,53.64,53.7,12100.0,42.7264,42.7742,42.6946,42.7423,12100.0
2011-07-08 13:25:00,53.71,53.82,53.7,53.81,11800.0,42.7503,42.8378,42.7423,42.8299,11800.0
2011-07-08 13:30:00,53.82,53.87,53.79,53.83,33500.0,42.8378,42.8776,42.814,42.8458,33500.0
2011-07-08 13:35:00,53.83,53.88,53.81,53.86,17400.0,42.8458,42.8856,42.8299,42.8697,17400.0
2011-07-08 13:40:00,53.87,53.88,53.82,53.86,17700.0,42.8776,42.8856,42.8378,42.8697,17700.0
2011-07-08 13:45:00,53.87,53.92,53.83,53.83,28400.0,42.8776,42.9174,42.8458,42.8458,28400.0
2011-07-08 13:50:00,53.83,53.88,53.83,53.88,16900.0,42.8458,42.8856,42.8458,42.8856,16900.0
2011-07-08 13:55:00,53.88,53.88,53.8,53.82,30400.0,42.8856,42.8856,42.8219,42.8378,30400.0
2011-07-08 14:00:00,53.81,53.85,53.78,53.78,19500.0,42.8299,42.8617,42.806,42.806,19500.0
2011-07-08 14:05:00,53.78,53.85,53.78,53.82,26300.0,42.806,42.8617,42.806,42.8378,26300.0
2011-07-08 14:10:00,53.83,53.84,53.73,53.73,28800.0,42.8458,42.8537,42.7662,42.7662,28800.0
2011-07-08 14:15:00,53.73,53.73,53.63,53.68,28700.0,42.7662,42.7662,42.6866,42.7264,28700.0
2011-07-08 14:20:00,53.68,53.68,53.58,53.61,33400.0,42.7264,42.7264,42.6468,42.6707,33400.0
2011-07-08 14:25:00,53.61,53.62,53.57,53.59,25400.0,42.6707,42.6786,42.6388,42.6548,25400.0
2011-07-08 14:30:00,53.59,53.67,53.59,53.64,43300.0,42.6548,42.7184,42.6548,42.6946,43300.0
2011-07-08 14:35:00,53.64,53.67,53.6,53.64,31600.0,42.6946,42.7184,42.6627,42.6946,31600.0
2011-07-08 14:40:00,53.64,53.65,53.6,53.61,22000.0,42.6946,42.7025,42.6627,42.6707,22000.0
2011-07-08 14:45:00,53.62,53.64,53.6,53.63,34200.0,42.6786,42.6946,42.6627,42.6866,34200.0
2011-07-08 14:50:00,53.62,53.64,53.53,53.54,30600.0,42.6786,42.6946,42.607,42.615,30600.0
2011-07-08 14:55:00,53.53,53.55,53.5,53.5,31000.0,42.607,42.6229,42.5831,42.5831,31000.0
2011-07-08 15:00:00,53.51,53.6,53.51,53.59,65500.0,42.5911,42.6627,42.5911,42.6548,65500.0
2011-07-08 15:05:00,53.6,53.62,53.51,53.53,41500.0,42.6627,42.6786,42.5911,42.607,41500.0
2011-07-08 15:10:00,53.54,53.58,53.53,53.58,40900.0,42.615,42.6468,42.607,42.6468,40900.0
2011-07-08 15:15:00,53.57,53.59,53.5,53.54,40000.0,42.6388,42.6548,42.5831,42.615,40000.0
2011-07-08 15:20:00,53.54,53.56,53.49,53.54,94400.0,42.615,42.6309,42.5752,42.615,94400.0
2011-07-08 15:25:00,53.55,53.6,53.54,53.6,24500.0,42.6229,42.6627,42.615,42.6627,24500.0
2011-07-08 15:30:00,53.57,53.66,53.55,53.66,44800.0,42.6388,42.7105,42.6229,42.7105,44800.0
2011-07-08 15:35:00,53.66,53.76,53.66,53.73,43300.0,42.7105,42.7901,42.7105,42.7662,43300.0
2011-07-08 15:40:00,53.72,53.75,53.66,53.69,65400.0,42.7582,42.7821,42.7105,42.7344,65400.0
2011-07-08 15:45:00,53.68,53.74,53.66,53.74,69000.0,42.7264,42.7742,42.7105,42.7742,69000.0
2011-07-08 15:50:00,53.75,53.78,53.72,53.73,46800.0,42.7821,42.806,42.7582,42.7662,46800.0
2011-07-08 15:55:00,53.74,53.78,53.71,53.72,166400.0,42.7742,42.806,42.7503,42.7582,166400.0
2011-07-11 09:30:00,52.84,53.18,52.84,53.06,68900.0,42.0578,42.3284,42.0578,42.2329,68900.0
2011-07-11 09:35:00,53.08,53.35,53.08,53.25,58800.0,42.2488,42.4637,42.2488,42.3841,58800.0
2011-07-11 09:40:00,53.29,53.31,53.2,53.29,18800.0,42.416,42.4319,42.3443,42.416,18800.0
2011-07-11 09:45:00,53.26,53.35,53.2,53.29,43800.0,42.3921,42.4637,42.3443,42.416,43800.0
2011-07-11 09:50:00,53.28,53.37,53.2,53.2,27100.0,42.408,42.4797,42.3443,42.3443,27100.0
2011-07-11 09:55:00,53.2,53.25,53.04,53.04,36300.0,42.3443,42.3841,42.217,42.217,36300.0
2011-07-11 10:00:00,53.03,53.08,52.88,52.92,27200.0,42.209,42.2488,42.0896,42.1215,27200.0
2011-07-11 10:05:00,52.92,52.93,52.84,52.84,28900.0,42.1215,42.1294,42.0578,42.0578,28900.0
2011-07-11 10:10:00,52.84,52.85,52.76,52.83,34900.0,42.0578,42.0658,41.9941,42.0498,34900.0
2011-07-11 10:15:00,52.83,52.85,52.59,52.64,56800.0,42.0498,42.0658,41.8588,41.8986,56800.0
2011-07-11 10:20:00,52.66,52.73,52.64,52.65,41900.0,41.9145,41.9702,41.8986,41.9066,41900.0
2011-07-11 10:25:00,52.64,52.71,52.62,52.69,31400.0,41.8986,41.9543,41.8827,41.9384,31400.0
2011-07-11 10:30:00,52.69,52.73,52.62,52.69,28600.0,41.9384,41.9702,41.8827,41.9384,28600.0
2011-07-11 10:35:00,52.69,52.72,52.66,52.67,26700.0,41.9384,41.9623,41.9145,41.9225,26700.0
2011-07-11 10:40:00,52.66,52.66,52.56,52.56,21600.0,41.9145,41.9145,41.8349,41.8349,21600.0
2011-07-11 10:45:00,52.57,52.72,52.57,52.63,38400.0,41.8429,41.9623,41.8429,41.8907,38400.0
2011-07-11 10:50:00,52.63,52.68,52.61,52.63,32300.0,41.8907,41.9305,41.8747,41.8907,32300.0
2011-07-11 10:55:00,52.63,52.65,52.5,52.59,47100.0,41.8907,41.9066,41.7872,41.8588,47100.0
2011-07-11 11:00:00,52.59,52.66,52.59,52.62,35600.0,41.8588,41.9145,41.8588,41.8827,35600.0
2011-07-11 11:05:00,52.62,52.69,52.62,52.68,15600.0,41.8827,41.9384,41.8827,41.9305,15600.0
2011-07-11 11:10:00,52.67,52.7,52.61,52.62,28500.0,41.9225,41.9464,41.8747,41.8827,28500.0
2011-07-11 11:15:00,52.63,52.75,52.63,52.71,17700.0,41.8907,41.9862,41.8907,41.9543,17700.0
2011-07-11 11:20:00,52.7,52.79,52.7,52.73,19500.0,41.9464,42.018,41.9464,41.9702,19500.0
2011-07-11 11:25:00,52.73,52.73,52.65,52.71,24200.0,41.9702,41.9702,41.9066,41.9543,24200.0
2011-07-11 11:30:00,52.72,52.72,52.65,52.67,16000.0,41.9623,41.9623,41.9066,41.9225,16000.0
2011-07-11 11:35:00,52.66,52.66,52.61,52.61,16500.0,41.9145,41.9145,41.8747,41.8747,16500.0
2011-07-11 11:40:00,52.61,52.65,52.6,52.63,20100.0,41.8747,41.9066,41.8668,41.8907,20100.0
2011-07-11 11:45:00,52.64,52.65,52.6,52.63,9900.0,41.8986,41.9066,41.8668,41.8907,9900.0
2011-07-11 11:50:00,52.63,52.7,52.62,52.67,12800.0,41.8907,41.9464,41.8827,41.9225,12800.0
2011-07-11 11:55:00,52.67,52.71,52.64,52.66,18000.0,41.9225,41.9543,41.8986,41.9145,18000.0
2011-07-11 12:00:00,52.66,52.67,52.62,52.63,89800.0,41.9145,41.9225,41.8827,41.8907,89800.0
2011-07-11 12:05:00,52.63,52.63,52.57,52.59,42100.0,41.8907,41.8907,41.8429,41.8588,42100.0
2011-07-11 12:10:00,52.6,52.66,52.57,52.62,35300.0,41.8668,41.9145,41.8429,41.8827,35300.0
2011-07-11 12:15:00,52.62,52.71,52.59,52.68,81700.0,41.8827,41.9543,41.8588,41.9305,81700.0
2011-07-11 12:20:00,52.68,52.71,52.64,52.64,33800.0,41.9305,41.9543,41.8986,41.8986,33800.0
2011-07-11 12:25:00,52.65,52.82,52.65,52.76,45700.0,41.9066,42.0419,41.9066,41.9941,45700.0
2011-07-11 12:30:00,52.76,52.85,52.74,52.84,37900.0,41.9941,42.0658,41.9782,42.0578,37900.0
2011-07-11 12:35:00,52.85,52.88,52.82,52.85,25200.0,42.0658,42.0896,42.0419,42.0658,25200.0
2011-07-11 12:40:00,52.85,52.93,52.82,52.82,36800.0,42.0658,42.1294,42.0419,42.0419,36800.0
2011-07-11 12:45:00,52.82,52.83,52.76,52.78,48900.0,42.0419,42.0498,41.9941,42.01,48900.0
2011-07-11 12:50:00,52.78,52.81,52.76,52.77,48400.0,42.01,42.0339,41.9941,42.0021,48400.0
2011-07-11 12:55:00,52.79,52.79,52.73,52.74,8900.0,42.018,42.018,41.9702,41.9782,8900.0
2011-07-11 13:00:00,52.74,52.78,52.74,52.75,34500.0,41.9782,42.01,41.9782,41.9862,34500.0
2011-07-11 13:05:00,52.75,52.77,52.71,52.72,27600.0,41.9862,42.0021,41.9543,41.9623,27600.0
2011-07-11 13:10:00,52.72,52.72,52.64,52.69,75300.0,41.9623,41.9623,41.8986,41.9384,75300.0
2011-07-11 13:15:00,52.69,52.69,52.55,52.61,79900.0,41.9384,41.9384,41.827,41.8747,79900.0
2011-07-11 13:20:00,52.6,52.62,52.54,52.62,39300.0,41.8668,41.8827,41.819,41.8827,39300.0
2011-07-11 13:25:00,52.62,52.62,52.58,52.6,12400.0,41.8827,41.8827,41.8509,41.8668,12400.0
2011-07-11 13:30:00,52.59,52.63,52.58,52.58,17100.0,41.8588,41.8907,41.8509,41.8509,17100.0
2011-07-11 13:35:00,52.59,52.59,52.56,52.56,9900.0,41.8588,41.8588,41.8349,41.8349,9900.0
2011-07-11 13:40:00,52.56,52.57,52.5,52.55,17800.0,41.8349,41.8429,41.7872,41.827,17800.0
2011-07-11 13:45:00,52.55,52.57,52.52,52.56,22400.0,41.827,41.8429,41.8031,41.8349,22400.0
2011-07-11 13:50:00,52.56,52.57,52.52,52.54,9200.0,41.8349,41.8429,41.8031,41.819,9200.0
2011-07-11 13:55:00,52.54,52.54,52.5,52.52,11500.0,41.819,41.819,41.7872,41.8031,11500.0
2011-07-11 14:00:00,52.51,52.52,52.44,52.45,32600.0,41.7951,41.8031,41.7394,41.7474,32600.0
2011-07-11 14:05:00,52.44,52.51,52.41,52.5,25300.0,41.7394,41.7951,41.7155,41.7872,25300.0
2011-07-11 14:10:00,52.5,52.52,52.46,52.46,37000.0,41.7872,41.8031,41.7553,41.7553,37000.0
2011-07-11 14:15:00,52.46,52.47,52.41,52.43,27900.0,41.7553,41.7633,41.7155,41.7315,27900.0
2011-07-11 14:20:00,52.43,52.46,52.34,52.34,30800.0,41.7315,41.7553,41.6598,41.6598,30800.0
2011-07-11 14:25:00,52.34,52.39,52.33,52.36,31600.0,41.6598,41.6996,41.6519,41.6757,31600.0
2011-07-11 14:30:00,52.36,52.36,52.25,52.27,44100.0,41.6757,41.6757,41.5882,41.6041,44100.0
2011-07-11 14:35:00,52.28,52.32,52.23,52.32,31000.0,41.6121,41.6439,41.5723,41.6439,31000.0
2011-07-11 14:40:00,52.31,52.32,52.25,52.3,36000.0,41.636,41.6439,41.5882,41.628,36000.0
2011-07-11 14:45:00,52.3,52.3,52.21,52.22,22100.0,41.628,41.628,41.5564,41.5643,22100.0
2011-07-11 14:50:00,52.21,52.21,52.12,52.13,65500.0,41.5564,41.5564,41.4847,41.4927,65500.0
2011-07-11 14:55:00,52.12,52.14,52.1,52.13,44600.0,41.4847,41.5006,41.4688,41.4927,44600.0
2011-07-11 15:00:00,52.13,52.21,52.13,52.16,27500.0,41.4927,41.5564,41.4927,41.5166,27500.0
2011-07-11 15:05:00,52.16,52.16,52.05,52.09,49200.0,41.5166,41.5166,41.429,41.4608,49200.0
2011-07-11 15:10:00,52.09,52.14,52.07,52.1,52900.0,41.4608,41.5006,41.4449,41.4688,52900.0
2011-07-11 15:15:00,52.1,52.14,52.04,52.06,66500.0,41.4688,41.5006,41.421,41.437,66500.0
2011-07-11 15:20:00,52.06,52.09,52.0,52.03,77300.0,41.437,41.4608,41.3892,41.4131,77300.0
2011-07-11 15:25:00,52.02,52.13,51.97,52.13,81900.0,41.4051,41.4927,41.3653,41.4927,81900.0
2011-07-11 15:30:00,52.13,52.24,52.12,52.21,122900.0,41.4927,41.5802,41.4847,41.5564,122900.0
2011-07-11 15:35:00,52.21,52.24,52.1,52.12,119400.0,41.5564,41.5802,41.4688,41.4847,119400.0
2011-07-11 15:40:00,52.12,52.13,52.05,52.07,115500.0,41.4847,41.4927,41.429,41.4449,115500.0
2011-07-11 15:45:00,52.07,52.08,51.91,51.94,171800.0,41.4449,41.4529,41.3176,41.3415,171800.0
2011-07-11 15:50:00,51.96,52.0,51.89,52.0,168500.0,41.3574,41.3892,41.3017,41.3892,168500.0
2011-07-11 15:55:00,52.0,52.1,52.0,52.07,284700.0,41.3892,41.4688,41.3892,41.4449,284700.0
2011-07-12 09:30:00,52.05,52.27,51.99,52.15,91800.0,41.429,41.6041,41.3812,41.5086,91800.0
2011-07-12 09:35:00,52.15,52.44,52.07,52.43,60200.0,41.5086,41.7394,41.4449,41.7315,60200.0
2011-07-12 09:40:00,52.42,52.61,52.39,52.6,50400.0,41.7235,41.8747,41.6996,41.8668,50400.0
2011-07-12 09:45:00,52.57,52.63,52.32,52.45,76700.0,41.8429,41.8907,41.6439,41.7474,76700.0
2011-07-12 09:50:00,52.43,52.5,52.32,52.34,42000.0,41.7315,41.7872,41.6439,41.6598,42000.0
2011-07-12 09:55:00,52.35,52.62,52.33,52.62,69200.0,41.6678,41.8827,41.6519,41.8827,69200.0
2011-07-12 10:00:00,52.62,52.72,52.5,52.67,60900.0,41.8827,41.9623,41.7872,41.9225,60900.0
2011-07-12 10:05:00,52.67,52.85,52.65,52.76,65500.0,41.9225,42.0658,41.9066,41.9941,65500.0
2011-07-12 10:10:00,52.76,52.82,52.58,52.6,35300.0,41.9941,42.0419,41.8509,41.8668,35300.0
2011-07-12 10:15:00,52.6,52.66,52.54,52.58,29700.0,41.8668,41.9145,41.819,41.8509,29700.0
2011-07-12 10:20:00,52.58,52.58,52.4,52.41,29300.0,41.8509,41.8509,41.7076,41.7155,29300.0
2011-07-12 10:25:00,52.41,52.42,52.32,52.38,23500.0,41.7155,41.7235,41.6439,41.6917,23500.0
2011-07-12 10:30:00,52.39,52.53,52.35,52.5,18500.0,41.6996,41.8111,41.6678,41.7872,18500.0
2011-07-12 10:35:00,52.5,52.55,52.43,52.43,22300.0,41.7872,41.827,41.7315,41.7315,22300.0
2011-07-12 10:40:00,52.42,52.54,52.42,52.48,21300.0,41.7235,41.819,41.7235,41.7713,21300.0
2011-07-12 10:45:00,52.46,52.57,52.43,52.5,21200.0,41.7553,41.8429,41.7315,41.7872,21200.0
2011-07-12 10:50:00,52.49,52.49,52.38,52.43,20100.0,41.7792,41.7792,41.6917,41.7315,20100.0
2011-07-12 10:55:00,52.44,52.52,52.4,52.49,18200.0,41.7394,41.8031,41.7076,41.7792,18200.0
2011-07-12 11:00:00,52.49,52.61,52.46,52.54,37400.0,41.7792,41.8747,41.7553,41.819,37400.0
2011-07-12 11:05:00,52.55,52.56,52.4,52.45,22600.0,41.827,41.8349,41.7076,41.7474,22600.0
2011-07-12 11:10:00,52.48,52.5,52.41,52.42,13800.0,41.7713,41.7872,41.7155,41.7235,13800.0
2011-07-12 11:15:00,52.41,52.46,52.3,52.33,34300.0,41.7155,41.7553,41.628,41.6519,34300.0
2011-07-12 11:20:00,52.35,52.4,52.31,52.38,37300.0,41.6678,41.7076,41.636,41.6917,37300.0
2011-07-12 11:25:00,52.38,52.52,52.35,52.51,28100.0,41.6917,41.8031,41.6678,41.7951,28100.0
2011-07-12 11:30:00,52.5,52.55,52.47,52.53,13900.0,41.7872,41.827,41.7633,41.8111,13900.0
2011-07-12 11:35:00,52.54,52.62,52.53,52.56,55600.0,41.819,41.8827,41.8111,41.8349,55600.0
2011-07-12 11:40:00,52.54,52.73,52.54,52.73,38200.0,41.819,41.9702,41.819,41.9702,38200.0
2011-07-12 11:45:00,52.73,52.76,52.63,52.65,22500.0,41.9702,41.9941,41.8907,41.9066,22500.0
2011-07-12 11:50:00,52.63,52.68,52.62,52.65,13900.0,41.8907,41.9305,41.8827,41.9066,13900.0
2011-07-12 11:55:00,52.65,52.72,52.6,52.63,13900.0,41.9066,41.9623,41.8668,41.8907,13900.0
2011-07-12 12:00:00,52.63,52.67,52.54,52.59,10600.0,41.8907,41.9225,41.819,41.8588,10600.0
2011-07-12 12:05:00,52.62,52.7,52.61,52.69,13700.0,41.8827,41.9464,41.8747,41.9384,13700.0
2011-07-12 12:10:00,52.69,52.7,52.63,52.63,31900.0,41.9384,41.9464,41.8907,41.8907,31900.0
2011-07-12 12:15:00,52.63,52.68,52.6,52.66,14100.0,41.8907,41.9305,41.8668,41.9145,14100.0
2011-07-12 12:20:00,52.66,52.69,52.64,52.68,8300.0,41.9145,41.9384,41.8986,41.9305,8300.0
2011-07-12 12:25:00,52.68,52.72,52.67,52.7,12100.0,41.9305,41.9623,41.9225,41.9464,12100.0
2011-07-12 12:30:00,52.7,52.71,52.66,52.66,10000.0,41.9464,41.9543,41.9145,41.9145,10000.0
2011-07-12 12:35:00,52.67,52.68,52.6,52.61,9100.0,41.9225,41.9305,41.8668,41.8747,9100.0
2011-07-12 12:40:00,52.62,52.67,52.62,52.66,7100.0,41.8827,41.9225,41.8827,41.9145,7100.0
2011-07-12 12:45:00,52.64,52.72,52.62,52.7,58900.0,41.8986,41.9623,41.8827,41.9464,58900.0
2011-07-12 12:50:00,52.7,52.74,52.65,52.67,37100.0,41.9464,41.9782,41.9066,41.9225,37100.0
2011-07-12 12:55:00,52.67,52.71,52.63,52.7,18400.0,41.9225,41.9543,41.8907,41.9464,18400.0
2011-07-12 13:00:00,52.69,52.7,52.63,52.7,12400.0,41.9384,41.9464,41.8907,41.9464,12400.0
2011-07-12 13:05:00,52.7,52.78,52.69,52.78,26600.0,41.9464,42.01,41.9384,42.01,26600.0
2011-07-12 13:10:00,52.77,52.78,52.74,52.75,13200.0,42.0021,42.01,41.9782,41.9862,13200.0
2011-07-12 13:15:00,52.71,52.71,52.6,52.64,21100.0,41.9543,41.9543,41.8668,41.8986,21100.0
2011-07-12 13:20:00,52.65,52.68,52.63,52.64,9900.0,41.9066,41.9305,41.8907,41.8986,9900.0
2011-07-12 13:25:00,52.63,52.63,52.53,52.55,26300.0,41.8907,41.8907,41.8111,41.827,26300.0
2011-07-12 13:30:00,52.54,52.59,52.54,52.57,10700.0,41.819,41.8588,41.819,41.8429,10700.0
2011-07-12 13:35:00,52.56,52.6,52.53,52.6,16200.0,41.8349,41.8668,41.8111,41.8668,16200.0
2011-07-12 13:40:00,52.6,52.64,52.57,52.6,11200.0,41.8668,41.8986,41.8429,41.8668,11200.0
2011-07-12 13:45:00,52.59,52.63,52.57,52.59,10600.0,41.8588,41.8907,41.8429,41.8588,10600.0
2011-07-12 13:50:00,52.6,52.6,52.56,52.59,10400.0,41.8668,41.8668,41.8349,41.8588,10400.0
2011-07-12 13:55:00,52.59,52.59,52.56,52.56,8500.0,41.8588,41.8588,41.8349,41.8349,8500.0
2011-07-12 14:00:00,52.55,52.66,52.53,52.61,33200.0,41.827,41.9145,41.8111,41.8747,33200.0
2011-07-12 14:05:00,52.61,52.69,52.58,52.67,29500.0,41.8747,41.9384,41.8509,41.9225,29500.0
2011-07-12 14:10:00,52.67,52.89,52.67,52.76,54700.0,41.9225,42.0976,41.9225,41.9941,54700.0
2011-07-12 14:15:00,52.77,52.93,52.77,52.9,51200.0,42.0021,42.1294,42.0021,42.1056,51200.0
2011-07-12 14:20:00,52.9,52.95,52.86,52.86,15700.0,42.1056,42.1454,42.0737,42.0737,15700.0
2011-07-12 14:25:00,52.86,52.87,52.8,52.8,20200.0,42.0737,42.0817,42.026,42.026,20200.0
2011-07-12 14:30:00,52.82,52.87,52.68,52.75,26100.0,42.0419,42.0817,41.9305,41.9862,26100.0
2011-07-12 14:35:00,52.76,52.76,52.65,52.68,20900.0,41.9941,41.9941,41.9066,41.9305,20900.0
2011-07-12 14:40:00,52.69,52.73,52.63,52.66,22900.0,41.9384,41.9702,41.8907,41.9145,22900.0
2011-07-12 14:45:00,52.65,52.7,52.61,52.66,20600.0,41.9066,41.9464,41.8747,41.9145,20600.0
2011-07-12 14:50:00,52.65,52.65,52.55,52.58,20100.0,41.9066,41.9066,41.827,41.8509,20100.0
2011-07-12 14:55:00,52.58,52.6,52.53,52.54,18600.0,41.8509,41.8668,41.8111,41.819,18600.0
2011-07-12 15:00:00,52.54,52.6,52.52,52.57,28000.0,41.819,41.8668,41.8031,41.8429,28000.0
2011-07-12 15:05:00,52.56,52.63,52.52,52.54,54800.0,41.8349,41.8907,41.8031,41.819,54800.0
2011-07-12 15:10:00,52.55,52.59,52.47,52.47,45100.0,41.827,41.8588,41.7633,41.7633,45100.0
2011-07-12 15:15:00,52.47,52.59,52.47,52.58,40600.0,41.7633,41.8588,41.7633,41.8509,40600.0
2011-07-12 15:20:00,52.59,52.68,52.57,52.6,59300.0,41.8588,41.9305,41.8429,41.8668,59300.0
2011-07-12 15:25:00,52.6,52.6,52.44,52.53,62200.0,41.8668,41.8668,41.7394,41.8111,62200.0
2011-07-12 15:30:00,52.53,52.56,52.46,52.5,65300.0,41.8111,41.8349,41.7553,41.7872,65300.0
2011-07-12 15:35:00,52.49,52.56,52.43,52.56,52400.0,41.7792,41.8349,41.7315,41.8349,52400.0
2011-07-12 15:40:00,52.55,52.55,52.28,52.28,76400.0,41.827,41.827,41.6121,41.6121,76400.0
2011-07-12 15:45:00,52.29,52.38,52.22,52.22,111200.0,41.62,41.6917,41.5643,41.5643,111200.0
2011-07-12 15:50:00,52.23,52.32,52.22,52.23,81100.0,41.5723,41.6439,41.5643,41.5723,81100.0
2011-07-12 15:55:00,52.22,52.29,52.22,52.23,124200.0,41.5643,41.62,41.5643,41.5723,124200.0
2011-07-13 09:30:00,51.72,52.11,51.41,51.58,453200.0,41.1663,41.4768,40.9196,41.0549,453200.0
2011-07-13 09:35:00,51.56,51.73,51.39,51.58,260600.0,41.039,41.1743,40.9037,41.0549,260600.0
2011-07-13 09:40:00,51.58,51.64,51.25,51.46,209300.0,41.0549,41.1027,40.7922,40.9594,209300.0
2011-07-13 09:45:00,51.46,51.54,51.16,51.39,200600.0,40.9594,41.0231,40.7206,40.9037,200600.0
2011-07-13 09:50:00,51.36,51.37,50.9,50.95,304000.0,40.8798,40.8878,40.5137,40.5535,304000.0
2011-07-13 09:55:00,50.94,51.1,50.87,51.08,148400.0,40.5455,40.6729,40.4898,40.6569,148400.0
2011-07-13 10:00:00,51.06,51.25,50.85,51.21,385200.0,40.641,40.7922,40.4739,40.7604,385200.0
2011-07-13 10:05:00,51.22,51.65,51.21,51.35,219900.0,40.7684,41.1106,40.7604,40.8718,219900.0
2011-07-13 10:10:00,51.35,51.58,51.29,51.3,131900.0,40.8718,41.0549,40.8241,40.832,131900.0
2011-07-13 10:15:00,51.32,51.45,51.2,51.26,94800.0,40.848,40.9514,40.7525,40.8002,94800.0
2011-07-13 10:20:00,51.26,51.43,51.21,51.34,109900.0,40.8002,40.9355,40.7604,40.8639,109900.0
2011-07-13 10:25:00,51.35,51.69,51.35,51.54,140200.0,40.8718,41.1425,40.8718,41.0231,140200.0
2011-07-13 10:30:00,51.53,51.63,51.4,51.62,111500.0,41.0151,41.0947,40.9116,41.0867,111500.0
2011-07-13 10:35:00,51.61,51.98,51.54,51.85,271100.0,41.0788,41.3733,41.0231,41.2698,271100.0
2011-07-13 10:40:00,51.89,51.97,51.7,51.91,117600.0,41.3017,41.3653,41.1504,41.3176,117600.0
2011-07-13 10:45:00,51.9,51.9,51.65,51.68,78700.0,41.3096,41.3096,41.1106,41.1345,78700.0
2011-07-13 10:50:00,51.73,51.79,51.65,51.75,31200.0,41.1743,41.2221,41.1106,41.1902,31200.0
2011-07-13 10:55:00,51.75,51.86,51.65,51.84,42300.0,41.1902,41.2778,41.1106,41.2619,42300.0
2011-07-13 11:00:00,51.86,51.97,51.79,51.8,74400.0,41.2778,41.3653,41.2221,41.23,74400.0
2011-07-13 11:05:00,51.8,52.03,51.8,51.9,73100.0,41.23,41.4131,41.23,41.3096,73100.0
2011-07-13 11:10:00,51.9,51.91,51.68,51.78,66600.0,41.3096,41.3176,41.1345,41.2141,66600.0
2011-07-13 11:15:00,51.8,51.8,51.58,51.59,141900.0,41.23,41.23,41.0549,41.0629,141900.0
2011-07-13 11:20:00,51.59,51.6,51.4,51.49,167100.0,41.0629,41.0708,40.9116,40.9833,167100.0
2011-07-13 11:25:00,51.5,51.6,51.48,51.54,57300.0,40.9912,41.0708,40.9753,41.0231,57300.0
2011-07-13 11:30:00,51.53,51.53,51.35,51.46,52400.0,41.0151,41.0151,40.8718,40.9594,52400.0
2011-07-13 11:35:00,51.45,51.46,51.35,51.36,52400.0,40.9514,40.9594,40.8718,40.8798,52400.0
2011-07-13 11:40:00,51.36,51.42,51.33,51.35,28000.0,40.8798,40.9276,40.8559,40.8718,28000.0
2011-07-13 11:45:00,51.35,51.42,51.35,51.36,49700.0,40.8718,40.9276,40.8718,40.8798,49700.0
2011-07-13 11:50:00,51.38,51.62,51.38,51.54,75200.0,40.8957,41.0867,40.8957,41.0231,75200.0
2011-07-13 11:55:00,51.54,51.61,51.48,51.58,57000.0,41.0231,41.0788,40.9753,41.0549,57000.0
2011-07-13 12:00:00,51.57,51.67,51.57,51.66,68100.0,41.047,41.1265,41.047,41.1186,68100.0
2011-07-13 12:05:00,51.66,51.66,51.49,51.61,46800.0,41.1186,41.1186,40.9833,41.0788,46800.0
2011-07-13 12:10:00,51.63,51.68,51.58,51.65,47200.0,41.0947,41.1345,41.0549,41.1106,47200.0
2011-07-13 12:15:00,51.64,51.66,51.58,51.65,38500.0,41.1027,41.1186,41.0549,41.1106,38500.0
2011-07-13 12:20:00,51.65,51.66,51.6,51.65,37200.0,41.1106,41.1186,41.0708,41.1106,37200.0
2011-07-13 12:25:00,51.64,51.68,51.6,51.64,40700.0,41.1027,41.1345,41.0708,41.1027,40700.0
2011-07-13 12:30:00,51.64,51.66,51.57,51.64,23500.0,41.1027,41.1186,41.047,41.1027,23500.0
2011-07-13 12:35:00,51.64,51.77,51.62,51.75,93400.0,41.1027,41.2061,41.0867,41.1902,93400.0
2011-07-13 12:40:00,51.75,51.9,51.75,51.85,90100.0,41.1902,41.3096,41.1902,41.2698,90100.0
2011-07-13 12:45:00,51.84,51.97,51.81,51.87,63400.0,41.2619,41.3653,41.238,41.2857,63400.0
2011-07-13 12:50:00,51.87,51.91,51.81,51.85,44800.0,41.2857,41.3176,41.238,41.2698,44800.0
2011-07-13 12:55:00,51.85,51.86,51.81,51.82,119300.0,41.2698,41.2778,41.238,41.2459,119300.0
2011-07-13 13:00:00,51.8,51.81,51.72,51.75,40500.0,41.23,41.238,41.1663,41.1902,40500.0
2011-07-13 13:05:00,51.74,51.76,51.7,51.74,17800.0,41.1823,41.1982,41.1504,41.1823,17800.0
2011-07-13 13:10:00,51.73,51.75,51.67,51.7,19600.0,41.1743,41.1902,41.1265,41.1504,19600.0
2011-07-13 13:15:00,51.7,51.73,51.65,51.72,20700.0,41.1504,41.1743,41.1106,41.1663,20700.0
2011-07-13 13:20:00,51.72,51.75,51.7,51.74,17800.0,41.1663,41.1902,41.1504,41.1823,17800.0
2011-07-13 13:25:00,51.73,51.73,51.62,51.7,31300.0,41.1743,41.1743,41.0867,41.1504,31300.0
2011-07-13 13:30:00,51.71,51.71,51.59,51.63,33900.0,41.1584,41.1584,41.0629,41.0947,33900.0
2011-07-13 13:35:00,51.62,51.68,51.58,51.63,37800.0,41.0867,41.1345,41.0549,41.0947,37800.0
2011-07-13 13:40:00,51.64,51.66,51.5,51.51,92700.0,41.1027,41.1186,40.9912,40.9992,92700.0
2011-07-13 13:45:00,51.5,51.51,51.32,51.43,112600.0,40.9912,40.9992,40.848,40.9355,112600.0
2011-07-13 13:50:00,51.43,51.48,51.24,51.31,120400.0,40.9355,40.9753,40.7843,40.84,120400.0
2011-07-13 13:55:00,51.32,51.47,51.25,51.37,90600.0,40.848,40.9674,40.7922,40.8878,90600.0
2011-07-13 14:00:00,51.37,51.38,51.23,51.32,79300.0,40.8878,40.8957,40.7763,40.848,79300.0
2011-07-13 14:05:00,51.32,51.35,51.2,51.23,167500.0,40.848,40.8718,40.7525,40.7763,167500.0
2011-07-13 14:10:00,51.23,51.23,50.9,51.03,194300.0,40.7763,40.7763,40.5137,40.6171,194300.0
2011-07-13 14:15:00,51.02,51.1,50.95,50.99,85100.0,40.6092,40.6729,40.5535,40.5853,85100.0
2011-07-13 14:20:00,50.99,51.0,50.92,50.93,87800.0,40.5853,40.5933,40.5296,40.5375,87800.0
2011-07-13 14:25:00,50.92,50.98,50.9,50.98,80900.0,40.5296,40.5773,40.5137,40.5773,80900.0
2011-07-13 14:30:00,50.97,51.12,50.94,51.04,123000.0,40.5694,40.6888,40.5455,40.6251,123000.0
2011-07-13 14:35:00,51.05,51.16,50.94,51.14,220600.0,40.6331,40.7206,40.5455,40.7047,220600.0
2011-07-13 14:40:00,51.14,51.16,51.07,51.12,67700.0,40.7047,40.7206,40.649,40.6888,67700.0
2011-07-13 14:45:00,51.11,51.22,51.1,51.16,132600.0,40.6808,40.7684,40.6729,40.7206,132600.0
2011-07-13 14:50:00,51.17,51.3,51.15,51.27,102400.0,40.7286,40.832,40.7127,40.8082,102400.0
2011-07-13 14:55:00,51.26,51.31,51.07,51.14,86100.0,40.8002,40.84,40.649,40.7047,86100.0
2011-07-13 15:00:00,51.14,51.26,51.05,51.14,138700.0,40.7047,40.8002,40.6331,40.7047,138700.0
2011-07-13 15:05:00,51.13,51.16,51.07,51.1,84500.0,40.6967,40.7206,40.649,40.6729,84500.0
2011-07-13 15:10:00,51.1,51.12,50.98,50.98,128600.0,40.6729,40.6888,40.5773,40.5773,128600.0
2011-07-13 15:15:00,50.98,50.98,50.72,50.73,203800.0,40.5773,40.5773,40.3704,40.3784,203800.0
2011-07-13 15:20:00,50.73,50.83,50.71,50.8,312500.0,40.3784,40.458,40.3624,40.4341,312500.0
2011-07-13 15:25:00,50.8,50.9,50.75,50.9,182400.0,40.4341,40.5137,40.3943,40.5137,182400.0
2011-07-13 15:30:00,50.9,50.93,50.75,50.8,407600.0,40.5137,40.5375,40.3943,40.4341,407600.0
2011-07-13 15:35:00,50.8,50.85,50.72,50.72,187700.0,40.4341,40.4739,40.3704,40.3704,187700.0
2011-07-13 15:40:00,50.73,50.8,50.67,50.74,147400.0,40.3784,40.4341,40.3306,40.3863,147400.0
2011-07-13 15:45:00,50.74,50.85,50.73,50.79,238300.0,40.3863,40.4739,40.3784,40.4261,238300.0
2011-07-13 15:50:00,50.79,50.9,50.75,50.9,197600.0,40.4261,40.5137,40.3943,40.5137,197600.0
2011-07-13 15:55:00,50.91,50.96,50.83,50.86,435500.0,40.5216,40.5614,40.458,40.4818,435500.0
2011-07-14 09:30:00,50.53,50.7,50.35,50.36,3139200.0,40.2192,40.3545,40.0759,40.0839,3139200.0
2011-07-14 09:35:00,50.37,50.4,50.25,50.28,1307800.0,40.0918,40.1157,39.9963,40.0202,1307800.0
2011-07-14 09:40:00,50.28,50.54,50.22,50.52,1253800.0,40.0202,40.2271,39.9724,40.2112,1253800.0
2011-07-14 09:45:00,50.52,50.56,50.37,50.43,797300.0,40.2112,40.243,40.0918,40.1396,797300.0
2011-07-14 09:50:00,50.43,50.5,50.4,50.49,384800.0,40.1396,40.1953,40.1157,40.1873,384800.0
2011-07-14 09:55:00,50.49,50.49,50.43,50.45,372700.0,40.1873,40.1873,40.1396,40.1555,372700.0
2011-07-14 10:00:00,50.45,50.47,50.35,50.39,384200.0,40.1555,40.1714,40.0759,40.1077,384200.0
2011-07-14 10:05:00,50.4,50.4,50.26,50.39,382500.0,40.1157,40.1157,40.0043,40.1077,382500.0
2011-07-14 10:10:00,50.4,50.47,50.38,50.45,562300.0,40.1157,40.1714,40.0998,40.1555,562300.0
2011-07-14 10:15:00,50.46,50.47,50.37,50.38,395100.0,40.1635,40.1714,40.0918,40.0998,395100.0
2011-07-14 10:20:00,50.38,50.44,50.34,50.42,374100.0,40.0998,40.1475,40.0679,40.1316,374100.0
2011-07-14 10:25:00,50.41,50.49,50.4,50.43,451800.0,40.1237,40.1873,40.1157,40.1396,451800.0
2011-07-14 10:30:00,50.44,50.45,50.2,50.21,560300.0,40.1475,40.1555,39.9565,39.9645,560300.0
2011-07-14 10:35:00,50.22,50.22,50.06,50.11,1340100.0,39.9724,39.9724,39.8451,39.8849,1340100.0
2011-07-14 10:40:00,50.1,50.13,49.87,49.95,2795900.0,39.8769,39.9008,39.6938,39.7575,2795900.0
2011-07-14 10:45:00,49.95,50.0,49.79,49.79,763100.0,39.7575,39.7973,39.6302,39.6302,763100.0
2011-07-14 10:50:00,49.79,49.86,49.59,49.62,1043000.0,39.6302,39.6859,39.471,39.4949,1043000.0
2011-07-14 10:55:00,49.62,49.81,49.56,49.68,908600.0,39.4949,39.6461,39.4471,39.5426,908600.0
2011-07-14 11:00:00,49.69,49.82,49.67,49.7,321800.0,39.5506,39.654,39.5347,39.5585,321800.0
2011-07-14 11:05:00,49.69,49.82,49.67,49.77,200800.0,39.5506,39.654,39.5347,39.6142,200800.0
2011-07-14 11:10:00,49.77,49.83,49.67,49.69,281300.0,39.6142,39.662,39.5347,39.5506,281300.0
2011-07-14 11:15:00,49.68,49.74,49.67,49.68,538700.0,39.5426,39.5904,39.5347,39.5426,538700.0
2011-07-14 11:20:00,49.68,49.85,49.68,49.85,210400.0,39.5426,39.6779,39.5426,39.6779,210400.0
2011-07-14 11:25:00,49.84,49.89,49.8,49.89,229800.0,39.67,39.7098,39.6381,39.7098,229800.0
2011-07-14 11:30:00,49.89,49.9,49.67,49.7,192200.0,39.7098,39.7177,39.5347,39.5585,192200.0
2011-07-14 11:35:00,49.7,49.75,49.67,49.68,245200.0,39.5585,39.5983,39.5347,39.5426,245200.0
2011-07-14 11:40:00,49.68,49.74,49.67,49.73,128200.0,39.5426,39.5904,39.5347,39.5824,128200.0
2011-07-14 11:45:00,49.72,49.8,49.71,49.79,153300.0,39.5744,39.6381,39.5665,39.6302,153300.0
2011-07-14 11:50:00,49.79,49.88,49.79,49.85,197600.0,39.6302,39.7018,39.6302,39.6779,197600.0
2011-07-14 11:55:00,49.85,49.88,49.83,49.85,124800.0,39.6779,39.7018,39.662,39.6779,124800.0
2011-07-14 12:00:00,49.85,49.85,49.74,49.75,97700.0,39.6779,39.6779,39.5904,39.5983,97700.0
2011-07-14 12:05:00,49.74,49.81,49.71,49.73,121400.0,39.5904,39.6461,39.5665,39.5824,121400.0
2011-07-14 12:10:00,49.72,49.73,49.6,49.69,204100.0,39.5744,39.5824,39.4789,39.5506,204100.0
2011-07-14 12:15:00,49.68,49.71,49.44,49.46,892700.0,39.5426,39.5665,39.3516,39.3675,892700.0
2011-07-14 12:20:00,49.46,49.46,49.21,49.27,608600.0,39.3675,39.3675,39.1685,39.2163,608600.0
2011-07-14 12:25:00,49.27,49.35,49.13,49.33,493600.0,39.2163,39.2799,39.1048,39.264,493600.0
2011-07-14 12:30:00,49.33,49.51,49.31,49.51,321400.0,39.264,39.4073,39.2481,39.4073,321400.0
2011-07-14 12:35:00,49.51,49.55,49.46,49.51,169500.0,39.4073,39.4391,39.3675,39.4073,169500.0
2011-07-14 12:40:00,49.51,49.52,49.4,49.4,94700.0,39.4073,39.4153,39.3197,39.3197,94700.0
2011-07-14 12:45:00,49.4,49.43,49.35,49.36,105500.0,39.3197,39.3436,39.2799,39.2879,105500.0
2011-07-14 12:50:00,49.37,49.45,49.33,49.33,88600.0,39.2959,39.3595,39.264,39.264,88600.0
2011-07-14 12:55:00,49.34,49.35,49.15,49.17,209700.0,39.272,39.2799,39.1208,39.1367,209700.0
2011-07-14 13:00:00,49.17,49.24,49.11,49.12,232700.0,39.1367,39.1924,39.0889,39.0969,232700.0
2011-07-14 13:05:00,49.13,49.31,49.12,49.27,203700.0,39.1048,39.2481,39.0969,39.2163,203700.0
2011-07-14 13:10:00,49.27,49.3,49.23,49.25,212500.0,39.2163,39.2402,39.1844,39.2004,212500.0
2011-07-14 13:15:00,49.25,49.26,49.05,49.14,376200.0,39.2004,39.2083,39.0412,39.1128,376200.0
2011-07-14 13:20:00,49.14,49.16,49.04,49.1,248000.0,39.1128,39.1287,39.0332,39.081,248000.0
2011-07-14 13:25:00,49.1,49.23,49.1,49.2,192200.0,39.081,39.1844,39.081,39.1606,192200.0
2011-07-14 13:30:00,49.18,49.49,49.16,49.39,395500.0,39.1446,39.3914,39.1287,39.3118,395500.0
2011-07-14 13:35:00,49.39,49.42,49.27,49.35,337200.0,39.3118,39.3357,39.2163,39.2799,337200.0
2011-07-14 13:40:00,49.35,49.45,49.28,49.29,212600.0,39.2799,39.3595,39.2242,39.2322,212600.0
2011-07-14 13:45:00,49.29,49.29,49.18,49.25,188700.0,39.2322,39.2322,39.1446,39.2004,188700.0
2011-07-14 13:50:00,49.25,49.3,49.19,49.22,91800.0,39.2004,39.2402,39.1526,39.1765,91800.0
2011-07-14 13:55:00,49.21,49.35,49.16,49.35,157100.0,39.1685,39.2799,39.1287,39.2799,157100.0
2011-07-14 14:00:00,49.35,49.4,49.23,49.28,165000.0,39.2799,39.3197,39.1844,39.2242,165000.0
2011-07-14 14:05:00,49.28,49.29,49.18,49.28,70700.0,39.2242,39.2322,39.1446,39.2242,70700.0
2011-07-14 14:10:00,49.28,49.38,49.23,49.26,159500.0,39.2242,39.3038,39.1844,39.2083,159500.0
2011-07-14 14:15:00,49.26,49.33,49.24,49.25,133700.0,39.2083,39.264,39.1924,39.2004,133700.0
2011-07-14 14:20:00,49.26,49.38,49.23,49.31,279400.0,39.2083,39.3038,39.1844,39.2481,279400.0
2011-07-14 14:25:00,49.32,49.33,49.24,49.29,360100.0,39.2561,39.264,39.1924,39.2322,360100.0
2011-07-14 14:30:00,49.29,49.3,49.22,49.24,93100.0,39.2322,39.2402,39.1765,39.1924,93100.0
2011-07-14 14:35:00,49.25,49.27,49.16,49.16,129900.0,39.2004,39.2163,39.1287,39.1287,129900.0
2011-07-14 14:40:00,49.17,49.21,49.13,49.19,137200.0,39.1367,39.1685,39.1048,39.1526,137200.0
2011-07-14 14:45:00,49.18,49.18,49.1,49.12,137900.0,39.1446,39.1446,39.081,39.0969,137900.0
2011-07-14 14:50:00,49.12,49.18,49.1,49.12,101500.0,39.0969,39.1446,39.081,39.0969,101500.0
2011-07-14 14:55:00,49.13,49.19,49.11,49.17,106100.0,39.1048,39.1526,39.0889,39.1367,106100.0
2011-07-14 15:00:00,49.17,49.25,49.16,49.22,134500.0,39.1367,39.2004,39.1287,39.1765,134500.0
2011-07-14 15:05:00,49.23,49.28,49.06,49.13,256500.0,39.1844,39.2242,39.0491,39.1048,256500.0
2011-07-14 15:10:00,49.12,49.12,48.9,49.01,1130800.0,39.0969,39.0969,38.9218,39.0093,1130800.0
2011-07-14 15:15:00,49.01,49.09,49.0,49.03,377400.0,39.0093,39.073,39.0014,39.0252,377400.0
2011-07-14 15:20:00,49.03,49.13,48.92,49.0,386700.0,39.0252,39.1048,38.9377,39.0014,386700.0
2011-07-14 15:25:00,49.0,49.16,48.97,49.11,564800.0,39.0014,39.1287,38.9775,39.0889,564800.0
2011-07-14 15:30:00,49.1,49.16,49.06,49.06,266100.0,39.081,39.1287,39.0491,39.0491,266100.0
2011-07-14 15:35:00,49.06,49.12,48.99,49.02,271100.0,39.0491,39.0969,38.9934,39.0173,271100.0
2011-07-14 15:40:00,49.01,49.05,48.97,48.97,342900.0,39.0093,39.0412,38.9775,38.9775,342900.0
2011-07-14 15:45:00,48.97,48.97,48.75,48.8,625500.0,38.9775,38.9775,38.8024,38.8422,625500.0
2011-07-14 15:50:00,48.81,48.84,48.63,48.73,788500.0,38.8501,38.874,38.7069,38.7865,788500.0
2011-07-14 15:55:00,48.73,48.77,48.66,48.71,1459600.0,38.7865,38.8183,38.7307,38.7705,1459600.0
2011-07-15 09:30:00,49.0,49.04,48.83,48.9,584700.0,39.0014,39.0332,38.8661,38.9218,584700.0
2011-07-15 09:35:00,48.9,48.92,48.59,48.75,308800.0,38.9218,38.9377,38.675,38.8024,308800.0
2011-07-15 09:40:00,48.75,48.77,48.4,48.42,361100.0,38.8024,38.8183,38.5238,38.5397,361100.0
2011-07-15 09:45:00,48.4,48.51,48.4,48.44,440400.0,38.5238,38.6114,38.5238,38.5556,440400.0
2011-07-15 09:50:00,48.44,48.51,48.37,48.45,338100.0,38.5556,38.6114,38.4999,38.5636,338100.0
2011-07-15 09:55:00,48.42,48.47,48.1,48.25,603400.0,38.5397,38.5795,38.285,38.4044,603400.0
2011-07-15 10:00:00,48.27,48.46,48.26,48.35,393200.0,38.4203,38.5716,38.4124,38.484,393200.0
2011-07-15 10:05:00,48.35,48.37,48.12,48.12,165100.0,38.484,38.4999,38.3009,38.3009,165100.0
2011-07-15 10:10:00,48.11,48.3,48.11,48.28,216700.0,38.293,38.4442,38.293,38.4283,216700.0
2011-07-15 10:15:00,48.28,48.3,48.1,48.14,169400.0,38.4283,38.4442,38.285,38.3169,169400.0
2011-07-15 10:20:00,48.12,48.12,47.95,48.0,451200.0,38.3009,38.3009,38.1656,38.2054,451200.0
2011-07-15 10:25:00,48.02,48.07,47.99,48.05,266900.0,38.2213,38.2611,38.1975,38.2452,266900.0
2011-07-15 10:30:00,48.05,48.22,47.98,48.21,198000.0,38.2452,38.3805,38.1895,38.3726,198000.0
2011-07-15 10:35:00,48.21,48.5,48.19,48.33,477200.0,38.3726,38.6034,38.3567,38.4681,477200.0
2011-07-15 10:40:00,48.33,48.5,48.3,48.5,254600.0,38.4681,38.6034,38.4442,38.6034,254600.0
2011-07-15 10:45:00,48.51,48.67,48.44,48.46,173700.0,38.6114,38.7387,38.5556,38.5716,173700.0
2011-07-15 10:50:00,48.47,48.53,48.34,48.43,143100.0,38.5795,38.6273,38.476,38.5477,143100.0
2011-07-15 10:55:00,48.42,48.45,48.26,48.35,66300.0,38.5397,38.5636,38.4124,38.484,66300.0
2011-07-15 11:00:00,48.36,48.59,48.35,48.59,92000.0,38.492,38.675,38.484,38.675,92000.0
2011-07-15 11:05:00,48.59,48.64,48.45,48.49,142800.0,38.675,38.7148,38.5636,38.5954,142800.0
2011-07-15 11:10:00,48.49,48.55,48.47,48.55,67100.0,38.5954,38.6432,38.5795,38.6432,67100.0
2011-07-15 11:15:00,48.54,48.66,48.54,48.65,125100.0,38.6352,38.7307,38.6352,38.7228,125100.0
2011-07-15 11:20:00,48.65,48.76,48.63,48.72,150300.0,38.7228,38.8103,38.7069,38.7785,150300.0
2011-07-15 11:25:00,48.7,48.79,48.63,48.7,111200.0,38.7626,38.8342,38.7069,38.7626,111200.0
2011-07-15 11:30:00,48.7,48.74,48.64,48.73,62300.0,38.7626,38.7944,38.7148,38.7865,62300.0
2011-07-15 11:35:00,48.74,48.79,48.58,48.58,93600.0,38.7944,38.8342,38.6671,38.6671,93600.0
2011-07-15 11:40:00,48.58,48.6,48.5,48.56,73800.0,38.6671,38.683,38.6034,38.6512,73800.0
2011-07-15 11:45:00,48.55,48.62,48.52,48.58,60300.0,38.6432,38.6989,38.6193,38.6671,60300.0
2011-07-15 11:50:00,48.59,48.64,48.55,48.6,42900.0,38.675,38.7148,38.6432,38.683,42900.0
2011-07-15 11:55:00,48.58,48.67,48.58,48.62,46300.0,38.6671,38.7387,38.6671,38.6989,46300.0
2011-07-15 12:00:00,48.62,48.79,48.6,48.77,143000.0,38.6989,38.8342,38.683,38.8183,143000.0
2011-07-15 12:05:00,48.76,48.86,48.64,48.72,92700.0,38.8103,38.8899,38.7148,38.7785,92700.0
2011-07-15 12:10:00,48.71,48.76,48.7,48.71,59900.0,38.7705,38.8103,38.7626,38.7705,59900.0
2011-07-15 12:15:00,48.7,48.71,48.5,48.5,114400.0,38.7626,38.7705,38.6034,38.6034,114400.0
2011-07-15 12:20:00,48.5,48.64,48.5,48.59,56500.0,38.6034,38.7148,38.6034,38.675,56500.0
2011-07-15 12:25:00,48.59,48.68,48.59,48.68,44400.0,38.675,38.7467,38.675,38.7467,44400.0
2011-07-15 12:30:00,48.68,48.73,48.65,48.68,63900.0,38.7467,38.7865,38.7228,38.7467,63900.0
2011-07-15 12:35:00,48.69,48.69,48.65,48.66,31500.0,38.7546,38.7546,38.7228,38.7307,31500.0
2011-07-15 12:40:00,48.67,48.68,48.54,48.55,83400.0,38.7387,38.7467,38.6352,38.6432,83400.0
2011-07-15 12:45:00,48.54,48.57,48.49,48.52,106700.0,38.6352,38.6591,38.5954,38.6193,106700.0
2011-07-15 12:50:00,48.52,48.56,48.49,48.51,64400.0,38.6193,38.6512,38.5954,38.6114,64400.0
2011-07-15 12:55:00,48.51,48.57,48.45,48.45,59600.0,38.6114,38.6591,38.5636,38.5636,59600.0
2011-07-15 13:00:00,48.45,48.47,48.45,48.47,42800.0,38.5636,38.5795,38.5636,38.5795,42800.0
2011-07-15 13:05:00,48.47,48.5,48.45,48.5,35300.0,38.5795,38.6034,38.5636,38.6034,35300.0
2011-07-15 13:10:00,48.5,48.51,48.35,48.35,100100.0,38.6034,38.6114,38.484,38.484,100100.0
2011-07-15 13:15:00,48.36,48.38,48.34,48.37,82700.0,38.492,38.5079,38.476,38.4999,82700.0
2011-07-15 13:20:00,48.38,48.38,48.33,48.33,44400.0,38.5079,38.5079,38.4681,38.4681,44400.0
2011-07-15 13:25:00,48.35,48.36,48.31,48.32,58100.0,38.484,38.492,38.4522,38.4601,58100.0
2011-07-15 13:30:00,48.32,48.36,48.31,48.34,35600.0,38.4601,38.492,38.4522,38.476,35600.0
2011-07-15 13:35:00,48.34,48.43,48.34,48.42,56700.0,38.476,38.5477,38.476,38.5397,56700.0
2011-07-15 13:40:00,48.42,48.44,48.39,48.42,42700.0,38.5397,38.5556,38.5158,38.5397,42700.0
2011-07-15 13:45:00,48.42,48.44,48.35,48.38,47300.0,38.5397,38.5556,38.484,38.5079,47300.0
2011-07-15 13:50:00,48.38,48.39,48.3,48.35,70100.0,38.5079,38.5158,38.4442,38.484,70100.0
2011-07-15 13:55:00,48.35,48.36,48.26,48.26,84800.0,38.484,38.492,38.4124,38.4124,84800.0
2011-07-15 14:00:00,48.27,48.28,48.17,48.2,243200.0,38.4203,38.4283,38.3407,38.3646,243200.0
2011-07-15 14:05:00,48.2,48.27,48.2,48.23,81900.0,38.3646,38.4203,38.3646,38.3885,81900.0
2011-07-15 14:10:00,48.23,48.33,48.23,48.3,65400.0,38.3885,38.4681,38.3885,38.4442,65400.0
2011-07-15 14:15:00,48.3,48.31,48.21,48.23,104200.0,38.4442,38.4522,38.3726,38.3885,104200.0
2011-07-15 14:20:00,48.22,48.22,48.15,48.18,65200.0,38.3805,38.3805,38.3248,38.3487,65200.0
2011-07-15 14:25:00,48.19,48.2,48.08,48.12,128700.0,38.3567,38.3646,38.2691,38.3009,128700.0
2011-07-15 14:30:00,48.12,48.17,48.06,48.1,235500.0,38.3009,38.3407,38.2532,38.285,235500.0
2011-07-15 14:35:00,48.11,48.18,48.08,48.14,87500.0,38.293,38.3487,38.2691,38.3169,87500.0
2011-07-15 14:40:00,48.13,48.26,48.12,48.2,148600.0,38.3089,38.4124,38.3009,38.3646,148600.0
2011-07-15 14:45:00,48.21,48.33,48.2,48.28,124500.0,38.3726,38.4681,38.3646,38.4283,124500.0
2011-07-15 14:50:00,48.28,48.32,48.2,48.2,107300.0,38.4283,38.4601,38.3646,38.3646,107300.0
2011-07-15 14:55:00,48.2,48.27,48.19,48.21,105700.0,38.3646,38.4203,38.3567,38.3726,105700.0
2011-07-15 15:00:00,48.2,48.28,48.19,48.2,71900.0,38.3646,38.4283,38.3567,38.3646,71900.0
2011-07-15 15:05:00,48.2,48.27,48.17,48.26,102300.0,38.3646,38.4203,38.3407,38.4124,102300.0
2011-07-15 15:10:00,48.26,48.29,48.24,48.25,58400.0,38.4124,38.4362,38.3964,38.4044,58400.0
2011-07-15 15:15:00,48.26,48.27,48.22,48.26,118800.0,38.4124,38.4203,38.3805,38.4124,118800.0
2011-07-15 15:20:00,48.26,48.4,48.25,48.4,119800.0,38.4124,38.5238,38.4044,38.5238,119800.0
2011-07-15 15:25:00,48.4,48.56,48.4,48.55,206900.0,38.5238,38.6512,38.5238,38.6432,206900.0
2011-07-15 15:30:00,48.56,48.62,48.54,48.58,197600.0,38.6512,38.6989,38.6352,38.6671,197600.0
2011-07-15 15:35:00,48.57,48.61,48.54,48.59,162500.0,38.6591,38.6909,38.6352,38.675,162500.0
2011-07-15 15:40:00,48.58,48.63,48.54,48.61,234700.0,38.6671,38.7069,38.6352,38.6909,234700.0
2011-07-15 15:45:00,48.6,48.61,48.47,48.5,238000.0,38.683,38.6909,38.5795,38.6034,238000.0
2011-07-15 15:50:00,48.5,48.54,48.45,48.51,350700.0,38.6034,38.6352,38.5636,38.6114,350700.0
2011-07-15 15:55:00,48.5,48.57,48.47,48.55,536600.0,38.6034,38.6591,38.5795,38.6432,536600.0
2011-07-18 09:30:00,48.39,48.5,48.35,48.38,127800.0,38.5158,38.6034,38.484,38.5079,127800.0
2011-07-18 09:35:00,48.41,48.81,48.4,48.61,250300.0,38.5318,38.8501,38.5238,38.6909,250300.0
2011-07-18 09:40:00,48.62,48.85,48.58,48.67,126200.0,38.6989,38.882,38.6671,38.7387,126200.0
2011-07-18 09:45:00,48.67,48.9,48.66,48.74,95800.0,38.7387,38.9218,38.7307,38.7944,95800.0
2011-07-18 09:50:00,48.74,48.74,48.61,48.64,70700.0,38.7944,38.7944,38.6909,38.7148,70700.0
2011-07-18 09:55:00,48.64,48.65,48.34,48.35,72100.0,38.7148,38.7228,38.476,38.484,72100.0
2011-07-18 10:00:00,48.35,48.38,48.21,48.25,138000.0,38.484,38.5079,38.3726,38.4044,138000.0
2011-07-18 10:05:00,48.24,48.29,48.15,48.17,162800.0,38.3964,38.4362,38.3248,38.3407,162800.0
2011-07-18 10:10:00,48.17,48.18,48.0,48.03,236400.0,38.3407,38.3487,38.2054,38.2293,236400.0
2011-07-18 10:15:00,48.02,48.08,47.89,47.89,163200.0,38.2213,38.2691,38.1179,38.1179,163200.0
2011-07-18 10:20:00,47.9,48.07,47.88,48.01,194800.0,38.1258,38.2611,38.1099,38.2134,194800.0
2011-07-18 10:25:00,48.01,48.17,47.96,48.13,94800.0,38.2134,38.3407,38.1736,38.3089,94800.0
2011-07-18 10:30:00,48.11,48.11,47.92,47.98,80700.0,38.293,38.293,38.1417,38.1895,80700.0
2011-07-18 10:35:00,47.98,48.13,47.97,48.01,113000.0,38.1895,38.3089,38.1815,38.2134,113000.0
2011-07-18 10:40:00,48.01,48.07,47.95,47.97,63100.0,38.2134,38.2611,38.1656,38.1815,63100.0
2011-07-18 10:45:00,47.99,48.0,47.74,47.81,209400.0,38.1975,38.2054,37.9985,38.0542,209400.0
2011-07-18 10:50:00,47.8,47.87,47.65,47.69,179600.0,38.0462,38.1019,37.9268,37.9587,179600.0
2011-07-18 10:55:00,47.68,47.74,47.65,47.72,134500.0,37.9507,37.9985,37.9268,37.9826,134500.0
2011-07-18 11:00:00,47.72,47.74,47.66,47.68,95400.0,37.9826,37.9985,37.9348,37.9507,95400.0
2011-07-18 11:05:00,47.67,47.7,47.66,47.69,93000.0,37.9428,37.9666,37.9348,37.9587,93000.0
2011-07-18 11:10:00,47.68,47.68,47.56,47.6,159000.0,37.9507,37.9507,37.8552,37.887,159000.0
2011-07-18 11:15:00,47.61,47.62,47.55,47.56,82900.0,37.895,37.903,37.8472,37.8552,82900.0
2011-07-18 11:20:00,47.57,47.63,47.55,47.62,87600.0,37.8632,37.9109,37.8472,37.903,87600.0
2011-07-18 11:25:00,47.63,47.77,47.63,47.67,107200.0,37.9109,38.0224,37.9109,37.9428,107200.0
2011-07-18 11:30:00,47.68,47.7,47.58,47.63,47600.0,37.9507,37.9666,37.8711,37.9109,47600.0
2011-07-18 11:35:00,47.63,47.66,47.6,47.64,113300.0,37.9109,37.9348,37.887,37.9189,113300.0
2011-07-18 11:40:00,47.63,47.66,47.58,47.59,77800.0,37.9109,37.9348,37.8711,37.8791,77800.0
2011-07-18 11:45:00,47.59,47.72,47.59,47.7,41800.0,37.8791,37.9826,37.8791,37.9666,41800.0
2011-07-18 11:50:00,47.7,47.72,47.64,47.67,121000.0,37.9666,37.9826,37.9189,37.9428,121000.0
2011-07-18 11:55:00,47.66,47.72,47.62,47.66,60800.0,37.9348,37.9826,37.903,37.9348,60800.0
2011-07-18 12:00:00,47.66,47.78,47.65,47.78,60400.0,37.9348,38.0303,37.9268,38.0303,60400.0
2011-07-18 12:05:00,47.78,47.78,47.66,47.68,59800.0,38.0303,38.0303,37.9348,37.9507,59800.0
2011-07-18 12:10:00,47.69,47.75,47.67,47.69,61500.0,37.9587,38.0064,37.9428,37.9587,61500.0
2011-07-18 12:15:00,47.7,47.79,47.69,47.73,22100.0,37.9666,38.0383,37.9587,37.9905,22100.0
2011-07-18 12:20:00,47.73,47.74,47.66,47.73,52800.0,37.9905,37.9985,37.9348,37.9905,52800.0
2011-07-18 12:25:00,47.73,47.79,47.73,47.79,34300.0,37.9905,38.0383,37.9905,38.0383,34300.0
2011-07-18 12:30:00,47.8,47.93,47.79,47.91,57800.0,38.0462,38.1497,38.0383,38.1338,57800.0
2011-07-18 12:35:00,47.93,47.99,47.9,47.95,52100.0,38.1497,38.1975,38.1258,38.1656,52100.0
2011-07-18 12:40:00,47.95,48.0,47.94,47.96,82100.0,38.1656,38.2054,38.1577,38.1736,82100.0
2011-07-18 12:45:00,47.96,47.98,47.92,47.92,55200.0,38.1736,38.1895,38.1417,38.1417,55200.0
2011-07-18 12:50:00,47.93,47.95,47.85,47.86,26800.0,38.1497,38.1656,38.086,38.094,26800.0
2011-07-18 12:55:00,47.87,47.95,47.86,47.93,24400.0,38.1019,38.1656,38.094,38.1497,24400.0
2011-07-18 13:00:00,47.93,47.95,47.85,47.85,31200.0,38.1497,38.1656,38.086,38.086,31200.0
2011-07-18 13:05:00,47.85,47.87,47.78,47.78,26800.0,38.086,38.1019,38.0303,38.0303,26800.0
2011-07-18 13:10:00,47.78,47.8,47.74,47.76,46300.0,38.0303,38.0462,37.9985,38.0144,46300.0
2011-07-18 13:15:00,47.76,47.77,47.65,47.65,53800.0,38.0144,38.0224,37.9268,37.9268,53800.0
2011-07-18 13:20:00,47.66,47.78,47.65,47.7,51500.0,37.9348,38.0303,37.9268,37.9666,51500.0
2011-07-18 13:25:00,47.71,47.84,47.7,47.8,33700.0,37.9746,38.0781,37.9666,38.0462,33700.0
2011-07-18 13:30:00,47.81,47.95,47.81,47.91,36600.0,38.0542,38.1656,38.0542,38.1338,36600.0
2011-07-18 13:35:00,47.9,48.0,47.87,47.97,70600.0,38.1258,38.2054,38.1019,38.1815,70600.0
2011-07-18 13:40:00,47.97,47.97,47.87,47.9,31700.0,38.1815,38.1815,38.1019,38.1258,31700.0
2011-07-18 13:45:00,47.9,47.98,47.89,47.91,40800.0,38.1258,38.1895,38.1179,38.1338,40800.0
2011-07-18 13:50:00,47.92,48.07,47.91,48.07,61600.0,38.1417,38.2611,38.1338,38.2611,61600.0
2011-07-18 13:55:00,48.07,48.18,48.05,48.16,130200.0,38.2611,38.3487,38.2452,38.3328,130200.0
2011-07-18 14:00:00,48.16,48.16,48.04,48.08,94500.0,38.3328,38.3328,38.2373,38.2691,94500.0
2011-07-18 14:05:00,48.07,48.13,48.06,48.11,46200.0,38.2611,38.3089,38.2532,38.293,46200.0
2011-07-18 14:10:00,48.11,48.12,48.03,48.06,33300.0,38.293,38.3009,38.2293,38.2532,33300.0
2011-07-18 14:15:00,48.06,48.09,48.0,48.06,49200.0,38.2532,38.2771,38.2054,38.2532,49200.0
2011-07-18 14:20:00,48.06,48.11,48.04,48.06,37600.0,38.2532,38.293,38.2373,38.2532,37600.0
2011-07-18 14:25:00,48.05,48.15,48.05,48.15,42100.0,38.2452,38.3248,38.2452,38.3248,42100.0
2011-07-18 14:30:00,48.14,48.24,48.07,48.07,170300.0,38.3169,38.3964,38.2611,38.2611,170300.0
2011-07-18 14:35:00,48.07,48.1,48.02,48.06,47500.0,38.2611,38.285,38.2213,38.2532,47500.0
2011-07-18 14:40:00,48.05,48.1,48.01,48.09,21900.0,38.2452,38.285,38.2134,38.2771,21900.0
2011-07-18 14:45:00,48.1,48.1,48.02,48.06,35000.0,38.285,38.285,38.2213,38.2532,35000.0
2011-07-18 14:50:00,48.06,48.12,48.02,48.1,42500.0,38.2532,38.3009,38.2213,38.285,42500.0
2011-07-18 14:55:00,48.1,48.18,48.08,48.18,69100.0,38.285,38.3487,38.2691,38.3487,69100.0
2011-07-18 15:00:00,48.18,48.2,48.15,48.2,73800.0,38.3487,38.3646,38.3248,38.3646,73800.0
2011-07-18 15:05:00,48.2,48.2,48.11,48.13,73700.0,38.3646,38.3646,38.293,38.3089,73700.0
2011-07-18 15:10:00,48.13,48.14,48.05,48.06,44100.0,38.3089,38.3169,38.2452,38.2532,44100.0
2011-07-18 15:15:00,48.05,48.09,48.05,48.07,52500.0,38.2452,38.2771,38.2452,38.2611,52500.0
2011-07-18 15:20:00,48.07,48.12,48.06,48.08,62000.0,38.2611,38.3009,38.2532,38.2691,62000.0
2011-07-18 15:25:00,48.08,48.09,48.04,48.08,65100.0,38.2691,38.2771,38.2373,38.2691,65100.0
2011-07-18 15:30:00,48.08,48.3,48.07,48.25,161800.0,38.2691,38.4442,38.2611,38.4044,161800.0
2011-07-18 15:35:00,48.25,48.37,48.25,48.37,109100.0,38.4044,38.4999,38.4044,38.4999,109100.0
2011-07-18 15:40:00,48.36,48.37,48.23,48.24,150100.0,38.492,38.4999,38.3885,38.3964,150100.0
2011-07-18 15:45:00,48.25,48.31,48.22,48.29,138100.0,38.4044,38.4522,38.3805,38.4362,138100.0
2011-07-18 15:50:00,48.29,48.39,48.25,48.38,167800.0,38.4362,38.5158,38.4044,38.5079,167800.0
2011-07-18 15:55:00,48.38,48.39,48.34,48.35,240500.0,38.5079,38.5158,38.476,38.484,240500.0
2011-07-19 09:30:00,48.52,48.91,48.42,48.91,135600.0,38.6193,38.9297,38.5397,38.9297,135600.0
2011-07-19 09:35:00,48.91,49.19,48.66,49.16,242800.0,38.9297,39.1526,38.7307,39.1287,242800.0
2011-07-19 09:40:00,49.15,49.2,49.01,49.06,188400.0,39.1208,39.1606,39.0093,39.0491,188400.0
2011-07-19 09:45:00,49.06,49.09,48.79,48.86,173900.0,39.0491,39.073,38.8342,38.8899,173900.0
2011-07-19 09:50:00,48.85,48.92,48.62,48.82,149800.0,38.882,38.9377,38.6989,38.8581,149800.0
2011-07-19 09:55:00,48.82,48.84,48.59,48.63,170200.0,38.8581,38.874,38.675,38.7069,170200.0
2011-07-19 10:00:00,48.66,48.83,48.64,48.71,130900.0,38.7307,38.8661,38.7148,38.7705,130900.0
2011-07-19 10:05:00,48.72,48.82,48.7,48.71,124900.0,38.7785,38.8581,38.7626,38.7705,124900.0
2011-07-19 10:10:00,48.71,48.71,48.62,48.69,54600.0,38.7705,38.7705,38.6989,38.7546,54600.0
2011-07-19 10:15:00,48.7,48.78,48.67,48.67,87100.0,38.7626,38.8263,38.7387,38.7387,87100.0
2011-07-19 10:20:00,48.68,48.8,48.68,48.79,61100.0,38.7467,38.8422,38.7467,38.8342,61100.0
2011-07-19 10:25:00,48.79,48.88,48.67,48.67,65700.0,38.8342,38.9059,38.7387,38.7387,65700.0
2011-07-19 10:30:00,48.68,48.77,48.65,48.68,48500.0,38.7467,38.8183,38.7228,38.7467,48500.0
2011-07-19 10:35:00,48.67,48.69,48.52,48.53,49900.0,38.7387,38.7546,38.6193,38.6273,49900.0
2011-07-19 10:40:00,48.54,48.68,48.53,48.68,47900.0,38.6352,38.7467,38.6273,38.7467,47900.0
2011-07-19 10:45:00,48.65,48.66,48.57,48.59,42000.0,38.7228,38.7307,38.6591,38.675,42000.0
2011-07-19 10:50:00,48.59,48.65,48.54,48.6,112600.0,38.675,38.7228,38.6352,38.683,112600.0
2011-07-19 10:55:00,48.61,48.65,48.59,48.63,30000.0,38.6909,38.7228,38.675,38.7069,30000.0
2011-07-19 11:00:00,48.63,48.64,48.54,48.55,50700.0,38.7069,38.7148,38.6352,38.6432,50700.0
2011-07-19 11:05:00,48.54,48.55,48.42,48.48,46000.0,38.6352,38.6432,38.5397,38.5875,46000.0
2011-07-19 11:10:00,48.47,48.5,48.41,48.48,35300.0,38.5795,38.6034,38.5318,38.5875,35300.0
2011-07-19 11:15:00,48.47,48.51,48.4,48.4,24000.0,38.5795,38.6114,38.5238,38.5238,24000.0
2011-07-19 11:20:00,48.4,48.44,48.27,48.34,110100.0,38.5238,38.5556,38.4203,38.476,110100.0
2011-07-19 11:25:00,48.34,48.39,48.31,48.35,131500.0,38.476,38.5158,38.4522,38.484,131500.0
2011-07-19 11:30:00,48.34,48.34,48.27,48.32,62700.0,38.476,38.476,38.4203,38.4601,62700.0
2011-07-19 11:35:00,48.32,48.34,48.26,48.27,73600.0,38.4601,38.476,38.4124,38.4203,73600.0
2011-07-19 11:40:00,48.27,48.37,48.27,48.34,31200.0,38.4203,38.4999,38.4203,38.476,31200.0
2011-07-19 11:45:00,48.34,48.4,48.31,48.33,26700.0,38.476,38.5238,38.4522,38.4681,26700.0
2011-07-19 11:50:00,48.34,48.36,48.27,48.28,23800.0,38.476,38.492,38.4203,38.4283,23800.0
2011-07-19 11:55:00,48.29,48.29,48.18,48.2,36100.0,38.4362,38.4362,38.3487,38.3646,36100.0
2011-07-19 12:00:00,48.2,48.2,48.15,48.15,44400.0,38.3646,38.3646,38.3248,38.3248,44400.0
2011-07-19 12:05:00,48.15,48.16,48.05,48.07,70600.0,38.3248,38.3328,38.2452,38.2611,70600.0
2011-07-19 12:10:00,48.07,48.13,48.07,48.09,82000.0,38.2611,38.3089,38.2611,38.2771,82000.0
2011-07-19 12:15:00,48.09,48.09,47.97,47.98,118700.0,38.2771,38.2771,38.1815,38.1895,118700.0
2011-07-19 12:20:00,47.97,48.03,47.92,47.98,86100.0,38.1815,38.2293,38.1417,38.1895,86100.0
2011-07-19 12:25:00,47.98,48.01,47.97,48.01,49100.0,38.1895,38.2134,38.1815,38.2134,49100.0
2011-07-19 12:30:00,48.01,48.04,47.95,48.04,69100.0,38.2134,38.2373,38.1656,38.2373,69100.0
2011-07-19 12:35:00,48.03,48.06,47.95,47.95,93500.0,38.2293,38.2532,38.1656,38.1656,93500.0
2011-07-19 12:40:00,47.94,47.96,47.85,47.9,42300.0,38.1577,38.1736,38.086,38.1258,42300.0
2011-07-19 12:45:00,47.9,47.97,47.89,47.94,18000.0,38.1258,38.1815,38.1179,38.1577,18000.0
2011-07-19 12:50:00,47.94,48.03,47.94,48.01,32900.0,38.1577,38.2293,38.1577,38.2134,32900.0
2011-07-19 12:55:00,48.0,48.03,47.98,48.02,25800.0,38.2054,38.2293,38.1895,38.2213,25800.0
2011-07-19 13:00:00,48.02,48.04,47.98,48.03,48500.0,38.2213,38.2373,38.1895,38.2293,48500.0
2011-07-19 13:05:00,48.03,48.04,47.93,47.94,48400.0,38.2293,38.2373,38.1497,38.1577,48400.0
2011-07-19 13:10:00,47.94,47.94,47.85,47.89,65600.0,38.1577,38.1577,38.086,38.1179,65600.0
2011-07-19 13:15:00,47.88,48.01,47.87,48.0,36100.0,38.1099,38.2134,38.1019,38.2054,36100.0
2011-07-19 13:20:00,47.99,48.02,47.94,48.0,73500.0,38.1975,38.2213,38.1577,38.2054,73500.0
2011-07-19 13:25:00,47.99,48.09,47.99,48.09,82100.0,38.1975,38.2771,38.1975,38.2771,82100.0
2011-07-19 13:30:00,48.09,48.22,48.09,48.2,104200.0,38.2771,38.3805,38.2771,38.3646,104200.0
2011-07-19 13:35:00,48.19,48.38,48.19,48.38,122400.0,38.3567,38.5079,38.3567,38.5079,122400.0
2011-07-19 13:40:00,48.38,48.5,48.3,48.49,142000.0,38.5079,38.6034,38.4442,38.5954,142000.0
2011-07-19 13:45:00,48.48,48.49,48.31,48.33,113600.0,38.5875,38.5954,38.4522,38.4681,113600.0
2011-07-19 13:50:00,48.33,48.4,48.33,48.39,54900.0,38.4681,38.5238,38.4681,38.5158,54900.0
2011-07-19 13:55:00,48.4,48.45,48.4,48.44,35900.0,38.5238,38.5636,38.5238,38.5556,35900.0
2011-07-19 14:00:00,48.43,48.43,48.29,48.35,126400.0,38.5477,38.5477,38.4362,38.484,126400.0
2011-07-19 14:05:00,48.35,48.37,48.29,48.34,71500.0,38.484,38.4999,38.4362,38.476,71500.0
2011-07-19 14:10:00,48.33,48.39,48.3,48.31,67800.0,38.4681,38.5158,38.4442,38.4522,67800.0
2011-07-19 14:15:00,48.31,48.33,48.21,48.22,62000.0,38.4522,38.4681,38.3726,38.3805,62000.0
2011-07-19 14:20:00,48.22,48.23,48.17,48.21,38200.0,38.3805,38.3885,38.3407,38.3726,38200.0
2011-07-19 14:25:00,48.21,48.24,48.15,48.23,41900.0,38.3726,38.3964,38.3248,38.3885,41900.0
2011-07-19 14:30:00,48.24,48.26,48.17,48.19,77300.0,38.3964,38.4124,38.3407,38.3567,77300.0
2011-07-19 14:35:00,48.19,48.21,48.15,48.16,76800.0,38.3567,38.3726,38.3248,38.3328,76800.0
2011-07-19 14:40:00,48.16,48.23,48.16,48.21,103300.0,38.3328,38.3885,38.3328,38.3726,103300.0
2011-07-19 14:45:00,48.22,48.4,48.22,48.4,95100.0,38.3805,38.5238,38.3805,38.5238,95100.0
2011-07-19 14:50:00,48.4,48.5,48.4,48.49,90300.0,38.5238,38.6034,38.5238,38.5954,90300.0
2011-07-19 14:55:00,48.49,48.54,48.48,48.53,114600.0,38.5954,38.6352,38.5875,38.6273,114600.0
2011-07-19 15:00:00,48.52,48.65,48.51,48.64,70900.0,38.6193,38.7228,38.6114,38.7148,70900.0
2011-07-19 15:05:00,48.65,48.74,48.65,48.69,110800.0,38.7228,38.7944,38.7228,38.7546,110800.0
2011-07-19 15:10:00,48.7,48.77,48.69,48.73,104400.0,38.7626,38.8183,38.7546,38.7865,104400.0
2011-07-19 15:15:00,48.73,48.74,48.6,48.62,88500.0,38.7865,38.7944,38.683,38.6989,88500.0
2011-07-19 15:20:00,48.6,48.63,48.54,48.56,70900.0,38.683,38.7069,38.6352,38.6512,70900.0
2011-07-19 15:25:00,48.56,48.56,48.47,48.48,52700.0,38.6512,38.6512,38.5795,38.5875,52700.0
2011-07-19 15:30:00,48.48,48.53,48.46,48.52,64200.0,38.5875,38.6273,38.5716,38.6193,64200.0
2011-07-19 15:35:00,48.51,48.53,48.48,48.49,45000.0,38.6114,38.6273,38.5875,38.5954,45000.0
2011-07-19 15:40:00,48.49,48.5,48.45,48.49,58200.0,38.5954,38.6034,38.5636,38.5954,58200.0
2011-07-19 15:45:00,48.49,48.59,48.48,48.52,124000.0,38.5954,38.675,38.5875,38.6193,124000.0
2011-07-19 15:50:00,48.52,48.54,48.48,48.48,89100.0,38.6193,38.6352,38.5875,38.5875,89100.0
2011-07-19 15:55:00,48.49,48.56,48.48,48.55,171200.0,38.5954,38.6512,38.5875,38.6432,171200.0
2011-07-20 09:30:00,48.82,48.98,48.53,48.69,144200.0,38.8581,38.9854,38.6273,38.7546,144200.0
2011-07-20 09:35:00,48.68,48.79,48.64,48.64,52100.0,38.7467,38.8342,38.7148,38.7148,52100.0
2011-07-20 09:40:00,48.67,48.69,48.5,48.52,78500.0,38.7387,38.7546,38.6034,38.6193,78500.0
2011-07-20 09:45:00,48.52,48.53,48.39,48.48,100400.0,38.6193,38.6273,38.5158,38.5875,100400.0
2011-07-20 09:50:00,48.48,48.52,48.47,48.49,111000.0,38.5875,38.6193,38.5795,38.5954,111000.0
2011-07-20 09:55:00,48.48,48.62,48.48,48.62,171700.0,38.5875,38.6989,38.5875,38.6989,171700.0
2011-07-20 10:00:00,48.62,48.75,48.57,48.67,61800.0,38.6989,38.8024,38.6591,38.7387,61800.0
2011-07-20 10:05:00,48.67,48.94,48.67,48.89,69500.0,38.7387,38.9536,38.7387,38.9138,69500.0
2011-07-20 10:10:00,48.9,49.14,48.9,48.92,206800.0,38.9218,39.1128,38.9218,38.9377,206800.0
2011-07-20 10:15:00,48.91,48.92,48.73,48.87,71700.0,38.9297,38.9377,38.7865,38.8979,71700.0
2011-07-20 10:20:00,48.87,49.0,48.87,48.97,62700.0,38.8979,39.0014,38.8979,38.9775,62700.0
2011-07-20 10:25:00,48.96,49.05,48.93,49.04,58500.0,38.9695,39.0412,38.9457,39.0332,58500.0
2011-07-20 10:30:00,49.04,49.14,49.02,49.12,118000.0,39.0332,39.1128,39.0173,39.0969,118000.0
2011-07-20 10:35:00,49.12,49.18,49.09,49.16,76100.0,39.0969,39.1446,39.073,39.1287,76100.0
2011-07-20 10:40:00,49.16,49.22,49.12,49.2,85500.0,39.1287,39.1765,39.0969,39.1606,85500.0
2011-07-20 10:45:00,49.19,49.24,49.16,49.17,71300.0,39.1526,39.1924,39.1287,39.1367,71300.0
2011-07-20 10:50:00,49.18,49.18,49.09,49.15,72000.0,39.1446,39.1446,39.073,39.1208,72000.0
2011-07-20 10:55:00,49.14,49.15,49.06,49.14,106200.0,39.1128,39.1208,39.0491,39.1128,106200.0
2011-07-20 11:00:00,49.13,49.29,49.11,49.25,94100.0,39.1048,39.2322,39.0889,39.2004,94100.0
2011-07-20 11:05:00,49.25,49.33,49.23,49.32,63100.0,39.2004,39.264,39.1844,39.2561,63100.0
2011-07-20 11:10:00,49.31,49.33,49.18,49.19,48600.0,39.2481,39.264,39.1446,39.1526,48600.0
2011-07-20 11:15:00,49.19,49.25,49.18,49.24,31000.0,39.1526,39.2004,39.1446,39.1924,31000.0
2011-07-20 11:20:00,49.24,49.24,49.12,49.21,75900.0,39.1924,39.1924,39.0969,39.1685,75900.0
2011-07-20 11:25:00,49.22,49.22,49.14,49.17,76300.0,39.1765,39.1765,39.1128,39.1367,76300.0
2011-07-20 11:30:00,49.16,49.25,49.16,49.24,87700.0,39.1287,39.2004,39.1287,39.1924,87700.0
2011-07-20 11:35:00,49.24,49.24,49.19,49.22,55100.0,39.1924,39.1924,39.1526,39.1765,55100.0
2011-07-20 11:40:00,49.22,49.27,49.19,49.26,40700.0,39.1765,39.2163,39.1526,39.2083,40700.0
2011-07-20 11:45:00,49.25,49.25,49.11,49.14,122500.0,39.2004,39.2004,39.0889,39.1128,122500.0
2011-07-20 11:50:00,49.16,49.25,49.12,49.24,78600.0,39.1287,39.2004,39.0969,39.1924,78600.0
2011-07-20 11:55:00,49.24,49.26,49.14,49.25,77000.0,39.1924,39.2083,39.1128,39.2004,77000.0
2011-07-20 12:00:00,49.24,49.26,49.17,49.17,52800.0,39.1924,39.2083,39.1367,39.1367,52800.0
2011-07-20 12:05:00,49.17,49.17,49.08,49.13,81000.0,39.1367,39.1367,39.065,39.1048,81000.0
2011-07-20 12:10:00,49.13,49.14,49.05,49.12,33300.0,39.1048,39.1128,39.0412,39.0969,33300.0
2011-07-20 12:15:00,49.11,49.12,49.05,49.07,32800.0,39.0889,39.0969,39.0412,39.0571,32800.0
2011-07-20 12:20:00,49.07,49.07,48.94,48.94,39100.0,39.0571,39.0571,38.9536,38.9536,39100.0
2011-07-20 12:25:00,48.95,48.98,48.89,48.89,45600.0,38.9616,38.9854,38.9138,38.9138,45600.0
2011-07-20 12:30:00,48.9,48.92,48.85,48.86,37300.0,38.9218,38.9377,38.882,38.8899,37300.0
2011-07-20 12:35:00,48.85,48.92,48.85,48.87,63800.0,38.882,38.9377,38.882,38.8979,63800.0
2011-07-20 12:40:00,48.88,48.92,48.83,48.85,45100.0,38.9059,38.9377,38.8661,38.882,45100.0
2011-07-20 12:45:00,48.87,48.91,48.85,48.88,26500.0,38.8979,38.9297,38.882,38.9059,26500.0
2011-07-20 12:50:00,48.89,48.89,48.85,48.87,36000.0,38.9138,38.9138,38.882,38.8979,36000.0
2011-07-20 12:55:00,48.87,48.88,48.84,48.87,43800.0,38.8979,38.9059,38.874,38.8979,43800.0
2011-07-20 13:00:00,48.88,48.88,48.82,48.86,59600.0,38.9059,38.9059,38.8581,38.8899,59600.0
2011-07-20 13:05:00,48.87,48.92,48.86,48.9,43900.0,38.8979,38.9377,38.8899,38.9218,43900.0
2011-07-20 13:10:00,48.91,48.93,48.9,48.9,65100.0,38.9297,38.9457,38.9218,38.9218,65100.0
2011-07-20 13:15:00,48.91,48.94,48.9,48.9,65000.0,38.9297,38.9536,38.9218,38.9218,65000.0
2011-07-20 13:20:00,48.91,48.92,48.87,48.88,69000.0,38.9297,38.9377,38.8979,38.9059,69000.0
2011-07-20 13:25:00,48.87,48.9,48.84,48.89,93500.0,38.8979,38.9218,38.874,38.9138,93500.0
2011-07-20 13:30:00,48.89,48.95,48.86,48.87,72700.0,38.9138,38.9616,38.8899,38.8979,72700.0
2011-07-20 13:35:00,48.87,48.91,48.83,48.91,44500.0,38.8979,38.9297,38.8661,38.9297,44500.0
2011-07-20 13:40:00,48.91,48.91,48.85,48.89,40700.0,38.9297,38.9297,38.882,38.9138,40700.0
2011-07-20 13:45:00,48.88,48.93,48.88,48.93,40700.0,38.9059,38.9457,38.9059,38.9457,40700.0
2011-07-20 13:50:00,48.93,49.08,48.92,49.04,64700.0,38.9457,39.065,38.9377,39.0332,64700.0
2011-07-20 13:55:00,49.05,49.1,49.05,49.09,59100.0,39.0412,39.081,39.0412,39.073,59100.0
2011-07-20 14:00:00,49.09,49.14,49.09,49.11,53000.0,39.073,39.1128,39.073,39.0889,53000.0
2011-07-20 14:05:00,49.11,49.14,49.09,49.13,31100.0,39.0889,39.1128,39.073,39.1048,31100.0
2011-07-20 14:10:00,49.13,49.19,49.13,49.18,28900.0,39.1048,39.1526,39.1048,39.1446,28900.0
2011-07-20 14:15:00,49.18,49.18,49.09,49.1,38100.0,39.1446,39.1446,39.073,39.081,38100.0
2011-07-20 14:20:00,49.1,49.14,49.09,49.14,38700.0,39.081,39.1128,39.073,39.1128,38700.0
2011-07-20 14:25:00,49.15,49.15,49.1,49.1,59900.0,39.1208,39.1208,39.081,39.081,59900.0
2011-07-20 14:30:00,49.1,49.13,49.08,49.13,56900.0,39.081,39.1048,39.065,39.1048,56900.0
2011-07-20 14:35:00,49.14,49.15,49.12,49.14,37400.0,39.1128,39.1208,39.0969,39.1128,37400.0
2011-07-20 14:40:00,49.14,49.19,49.07,49.07,55500.0,39.1128,39.1526,39.0571,39.0571,55500.0
2011-07-20 14:45:00,49.07,49.07,48.95,48.95,57800.0,39.0571,39.0571,38.9616,38.9616,57800.0
2011-07-20 14:50:00,48.96,49.0,48.95,48.96,44000.0,38.9695,39.0014,38.9616,38.9695,44000.0
2011-07-20 14:55:00,48.95,48.99,48.94,48.98,55700.0,38.9616,38.9934,38.9536,38.9854,55700.0
2011-07-20 15:00:00,48.99,48.99,48.9,48.9,43100.0,38.9934,38.9934,38.9218,38.9218,43100.0
2011-07-20 15:05:00,48.9,48.98,48.89,48.97,42500.0,38.9218,38.9854,38.9138,38.9775,42500.0
2011-07-20 15:10:00,48.97,48.98,48.91,48.91,51400.0,38.9775,38.9854,38.9297,38.9297,51400.0
2011-07-20 15:15:00,48.91,48.93,48.89,48.9,32600.0,38.9297,38.9457,38.9138,38.9218,32600.0
2011-07-20 15:20:00,48.9,48.92,48.89,48.91,110200.0,38.9218,38.9377,38.9138,38.9297,110200.0
2011-07-20 15:25:00,48.91,48.99,48.91,48.97,68700.0,38.9297,38.9934,38.9297,38.9775,68700.0
2011-07-20 15:30:00,48.97,49.04,48.95,49.0,133700.0,38.9775,39.0332,38.9616,39.0014,133700.0
2011-07-20 15:35:00,49.0,49.09,48.99,49.09,69500.0,39.0014,39.073,38.9934,39.073,69500.0
2011-07-20 15:40:00,49.09,49.09,48.99,48.99,79600.0,39.073,39.073,38.9934,38.9934,79600.0
2011-07-20 15:45:00,48.99,48.99,48.91,48.92,113700.0,38.9934,38.9934,38.9297,38.9377,113700.0
2011-07-20 15:50:00,48.93,48.93,48.86,48.93,133200.0,38.9457,38.9457,38.8899,38.9457,133200.0
2011-07-20 15:55:00,48.93,48.97,48.9,48.94,250000.0,38.9457,38.9775,38.9218,38.9536,250000.0
2011-07-21 09:30:00,49.21,49.54,49.16,49.49,174000.0,39.1685,39.4312,39.1287,39.3914,174000.0
2011-07-21 09:35:00,49.49,49.49,49.19,49.31,68100.0,39.3914,39.3914,39.1526,39.2481,68100.0
2011-07-21 09:40:00,49.32,49.45,49.32,49.39,41700.0,39.2561,39.3595,39.2561,39.3118,41700.0
2011-07-21 09:45:00,49.4,49.57,49.37,49.53,76400.0,39.3197,39.4551,39.2959,39.4232,76400.0
2011-07-21 09:50:00,49.54,49.72,49.52,49.71,147800.0,39.4312,39.5744,39.4153,39.5665,147800.0
2011-07-21 09:55:00,49.71,49.75,49.66,49.7,169400.0,39.5665,39.5983,39.5267,39.5585,169400.0
2011-07-21 10:00:00,49.69,49.79,49.62,49.7,127800.0,39.5506,39.6302,39.4949,39.5585,127800.0
2011-07-21 10:05:00,49.72,49.73,49.65,49.67,61100.0,39.5744,39.5824,39.5187,39.5347,61100.0
2011-07-21 10:10:00,49.67,49.75,49.59,49.73,100600.0,39.5347,39.5983,39.471,39.5824,100600.0
2011-07-21 10:15:00,49.73,49.77,49.57,49.65,68000.0,39.5824,39.6142,39.4551,39.5187,68000.0
2011-07-21 10:20:00,49.64,49.67,49.59,49.64,44800.0,39.5108,39.5347,39.471,39.5108,44800.0
2011-07-21 10:25:00,49.62,49.69,49.61,49.67,57600.0,39.4949,39.5506,39.4869,39.5347,57600.0
2011-07-21 10:30:00,49.68,49.75,49.68,49.7,58200.0,39.5426,39.5983,39.5426,39.5585,58200.0
2011-07-21 10:35:00,49.71,49.74,49.69,49.72,89000.0,39.5665,39.5904,39.5506,39.5744,89000.0
2011-07-21 10:40:00,49.73,49.75,49.61,49.63,75600.0,39.5824,39.5983,39.4869,39.5028,75600.0
2011-07-21 10:45:00,49.6,49.62,49.52,49.58,59800.0,39.4789,39.4949,39.4153,39.463,59800.0
2011-07-21 10:50:00,49.58,49.64,49.52,49.61,56500.0,39.463,39.5108,39.4153,39.4869,56500.0
2011-07-21 10:55:00,49.61,49.71,49.59,49.69,53000.0,39.4869,39.5665,39.471,39.5506,53000.0
2011-07-21 11:00:00,49.69,49.74,49.63,49.72,68500.0,39.5506,39.5904,39.5028,39.5744,68500.0
2011-07-21 11:05:00,49.72,49.73,49.62,49.63,37300.0,39.5744,39.5824,39.4949,39.5028,37300.0
2011-07-21 11:10:00,49.63,49.73,49.63,49.73,65300.0,39.5028,39.5824,39.5028,39.5824,65300.0
2011-07-21 11:15:00,49.72,49.74,49.67,49.67,35300.0,39.5744,39.5904,39.5347,39.5347,35300.0
2011-07-21 11:20:00,49.67,49.71,49.57,49.69,74600.0,39.5347,39.5665,39.4551,39.5506,74600.0
2011-07-21 11:25:00,49.68,49.73,49.65,49.73,67300.0,39.5426,39.5824,39.5187,39.5824,67300.0
2011-07-21 11:30:00,49.72,49.79,49.71,49.77,100500.0,39.5744,39.6302,39.5665,39.6142,100500.0
2011-07-21 11:35:00,49.77,49.84,49.75,49.79,147500.0,39.6142,39.67,39.5983,39.6302,147500.0
2011-07-21 11:40:00,49.8,49.86,49.78,49.81,107100.0,39.6381,39.6859,39.6222,39.6461,107100.0
2011-07-21 11:45:00,49.82,49.85,49.78,49.8,85200.0,39.654,39.6779,39.6222,39.6381,85200.0
2011-07-21 11:50:00,49.8,49.86,49.77,49.77,109900.0,39.6381,39.6859,39.6142,39.6142,109900.0
2011-07-21 11:55:00,49.77,49.82,49.75,49.8,72800.0,39.6142,39.654,39.5983,39.6381,72800.0
2011-07-21 12:00:00,49.79,49.83,49.76,49.78,49200.0,39.6302,39.662,39.6063,39.6222,49200.0
2011-07-21 12:05:00,49.78,49.82,49.74,49.76,53700.0,39.6222,39.654,39.5904,39.6063,53700.0
2011-07-21 12:10:00,49.76,49.82,49.72,49.81,32100.0,39.6063,39.654,39.5744,39.6461,32100.0
2011-07-21 12:15:00,49.82,49.84,49.74,49.78,37300.0,39.654,39.67,39.5904,39.6222,37300.0
2011-07-21 12:20:00,49.78,49.8,49.74,49.78,62300.0,39.6222,39.6381,39.5904,39.6222,62300.0
2011-07-21 12:25:00,49.78,49.79,49.69,49.78,35000.0,39.6222,39.6302,39.5506,39.6222,35000.0
2011-07-21 12:30:00,49.78,49.8,49.72,49.76,40400.0,39.6222,39.6381,39.5744,39.6063,40400.0
2011-07-21 12:35:00,49.76,49.84,49.73,49.84,65000.0,39.6063,39.67,39.5824,39.67,65000.0
2011-07-21 12:40:00,49.84,49.96,49.81,49.94,193500.0,39.67,39.7655,39.6461,39.7496,193500.0
2011-07-21 12:45:00,49.93,50.05,49.89,50.03,276800.0,39.7416,39.8371,39.7098,39.8212,276800.0
2011-07-21 12:50:00,50.03,50.06,49.79,50.01,343700.0,39.8212,39.8451,39.6302,39.8053,343700.0
2011-07-21 12:55:00,50.01,50.11,49.99,50.1,188200.0,39.8053,39.8849,39.7894,39.8769,188200.0
2011-07-21 13:00:00,50.1,50.19,50.01,50.17,141500.0,39.8769,39.9485,39.8053,39.9326,141500.0
2011-07-21 13:05:00,50.16,50.2,50.1,50.15,116500.0,39.9247,39.9565,39.8769,39.9167,116500.0
2011-07-21 13:10:00,50.15,50.28,50.13,50.28,176000.0,39.9167,40.0202,39.9008,40.0202,176000.0
2011-07-21 13:15:00,50.27,50.31,50.24,50.27,124300.0,40.0122,40.0441,39.9883,40.0122,124300.0
2011-07-21 13:20:00,50.28,50.33,50.25,50.32,75500.0,40.0202,40.06,39.9963,40.052,75500.0
2011-07-21 13:25:00,50.32,50.39,50.26,50.37,159800.0,40.052,40.1077,40.0043,40.0918,159800.0
2011-07-21 13:30:00,50.36,50.37,50.17,50.17,61100.0,40.0839,40.0918,39.9326,39.9326,61100.0
2011-07-21 13:35:00,50.17,50.27,50.12,50.27,74400.0,39.9326,40.0122,39.8928,40.0122,74400.0
2011-07-21 13:40:00,50.27,50.3,50.19,50.24,71300.0,40.0122,40.0361,39.9485,39.9883,71300.0
2011-07-21 13:45:00,50.23,50.27,50.23,50.26,56000.0,39.9804,40.0122,39.9804,40.0043,56000.0
2011-07-21 13:50:00,50.26,50.29,50.23,50.28,59200.0,40.0043,40.0281,39.9804,40.0202,59200.0
2011-07-21 13:55:00,50.28,50.33,50.26,50.31,38800.0,40.0202,40.06,40.0043,40.0441,38800.0
2011-07-21 14:00:00,50.3,50.33,50.25,50.27,42400.0,40.0361,40.06,39.9963,40.0122,42400.0
2011-07-21 14:05:00,50.27,50.35,50.25,50.34,55400.0,40.0122,40.0759,39.9963,40.0679,55400.0
2011-07-21 14:10:00,50.33,50.35,50.31,50.34,54300.0,40.06,40.0759,40.0441,40.0679,54300.0
2011-07-21 14:15:00,50.34,50.34,50.25,50.25,77800.0,40.0679,40.0679,39.9963,39.9963,77800.0
2011-07-21 14:20:00,50.26,50.39,50.25,50.33,98900.0,40.0043,40.1077,39.9963,40.06,98900.0
2011-07-21 14:25:00,50.33,50.4,50.31,50.39,34300.0,40.06,40.1157,40.0441,40.1077,34300.0
2011-07-21 14:30:00,50.39,50.39,50.3,50.31,104500.0,40.1077,40.1077,40.0361,40.0441,104500.0
2011-07-21 14:35:00,50.3,50.3,50.21,50.27,199100.0,40.0361,40.0361,39.9645,40.0122,199100.0
2011-07-21 14:40:00,50.26,50.35,50.24,50.32,58300.0,40.0043,40.0759,39.9883,40.052,58300.0
2011-07-21 14:45:00,50.31,50.35,50.24,50.29,64100.0,40.0441,40.0759,39.9883,40.0281,64100.0
2011-07-21 14:50:00,50.29,50.3,50.22,50.24,77000.0,40.0281,40.0361,39.9724,39.9883,77000.0
2011-07-21 14:55:00,50.24,50.25,50.17,50.2,120700.0,39.9883,39.9963,39.9326,39.9565,120700.0
2011-07-21 15:00:00,50.2,50.22,50.1,50.17,129800.0,39.9565,39.9724,39.8769,39.9326,129800.0
2011-07-21 15:05:00,50.17,50.18,50.02,50.02,105600.0,39.9326,39.9406,39.8132,39.8132,105600.0
2011-07-21 15:10:00,50.02,50.04,49.99,50.01,117600.0,39.8132,39.8292,39.7894,39.8053,117600.0
2011-07-21 15:15:00,50.01,50.17,50.0,50.1,107600.0,39.8053,39.9326,39.7973,39.8769,107600.0
2011-07-21 15:20:00,50.1,50.13,50.01,50.03,122100.0,39.8769,39.9008,39.8053,39.8212,122100.0
2011-07-21 15:25:00,50.04,50.11,50.01,50.01,85700.0,39.8292,39.8849,39.8053,39.8053,85700.0
2011-07-21 15:30:00,50.01,50.04,49.97,49.97,133500.0,39.8053,39.8292,39.7734,39.7734,133500.0
2011-07-21 15:35:00,49.98,50.02,49.95,50.0,85800.0,39.7814,39.8132,39.7575,39.7973,85800.0
2011-07-21 15:40:00,50.0,50.03,49.98,50.01,143400.0,39.7973,39.8212,39.7814,39.8053,143400.0
2011-07-21 15:45:00,50.01,50.07,49.98,50.0,181100.0,39.8053,39.853,39.7814,39.7973,181100.0
2011-07-21 15:50:00,50.0,50.03,49.98,50.0,269500.0,39.7973,39.8212,39.7814,39.7973,269500.0
2011-07-21 15:55:00,50.0,50.02,49.95,50.0,233000.0,39.7973,39.8132,39.7575,39.7973,233000.0
2011-07-22 09:30:00,49.92,50.04,49.88,50.01,80200.0,39.7336,39.8292,39.7018,39.8053,80200.0
2011-07-22 09:35:00,50.01,50.05,49.91,50.0,116600.0,39.8053,39.8371,39.7257,39.7973,116600.0
2011-07-22 09:40:00,50.0,50.01,49.69,49.69,68700.0,39.7973,39.8053,39.5506,39.5506,68700.0
2011-07-22 09:45:00,49.68,49.71,49.58,49.7,100600.0,39.5426,39.5665,39.463,39.5585,100600.0
2011-07-22 09:50:00,49.73,49.78,49.59,49.69,62700.0,39.5824,39.6222,39.471,39.5506,62700.0
2011-07-22 09:55:00,49.68,49.77,49.61,49.61,74200.0,39.5426,39.6142,39.4869,39.4869,74200.0
2011-07-22 10:00:00,49.62,49.78,49.59,49.74,65200.0,39.4949,39.6222,39.471,39.5904,65200.0
2011-07-22 10:05:00,49.75,49.83,49.65,49.72,64100.0,39.5983,39.662,39.5187,39.5744,64100.0
2011-07-22 10:10:00,49.72,49.84,49.68,49.81,44700.0,39.5744,39.67,39.5426,39.6461,44700.0
2011-07-22 10:15:00,49.81,49.83,49.63,49.74,58600.0,39.6461,39.662,39.5028,39.5904,58600.0
2011-07-22 10:20:00,49.74,49.75,49.6,49.65,76800.0,39.5904,39.5983,39.4789,39.5187,76800.0
2011-07-22 10:25:00,49.65,49.7,49.6,49.63,60000.0,39.5187,39.5585,39.4789,39.5028,60000.0
2011-07-22 10:30:00,49.62,49.66,49.59,49.64,44900.0,39.4949,39.5267,39.471,39.5108,44900.0
2011-07-22 10:35:00,49.65,49.71,49.6,49.63,55700.0,39.5187,39.5665,39.4789,39.5028,55700.0
2011-07-22 10:40:00,49.62,49.7,49.6,49.64,28500.0,39.4949,39.5585,39.4789,39.5108,28500.0
2011-07-22 10:45:00,49.65,49.65,49.6,49.62,38800.0,39.5187,39.5187,39.4789,39.4949,38800.0
2011-07-22 10:50:00,49.61,49.64,49.53,49.58,57800.0,39.4869,39.5108,39.4232,39.463,57800.0
2011-07-22 10:55:00,49.57,49.66,49.53,49.64,69100.0,39.4551,39.5267,39.4232,39.5108,69100.0
2011-07-22 11:00:00,49.65,49.72,49.62,49.68,32300.0,39.5187,39.5744,39.4949,39.5426,32300.0
2011-07-22 11:05:00,49.68,49.68,49.61,49.62,33800.0,39.5426,39.5426,39.4869,39.4949,33800.0
2011-07-22 11:10:00,49.64,49.66,49.48,49.53,55800.0,39.5108,39.5267,39.3834,39.4232,55800.0
2011-07-22 11:15:00,49.53,49.66,49.5,49.62,41700.0,39.4232,39.5267,39.3993,39.4949,41700.0
2011-07-22 11:20:00,49.61,49.63,49.56,49.63,35300.0,39.4869,39.5028,39.4471,39.5028,35300.0
2011-07-22 11:25:00,49.64,49.64,49.57,49.64,27600.0,39.5108,39.5108,39.4551,39.5108,27600.0
2011-07-22 11:30:00,49.64,49.69,49.62,49.68,21100.0,39.5108,39.5506,39.4949,39.5426,21100.0
2011-07-22 11:35:00,49.68,49.76,49.61,49.76,26500.0,39.5426,39.6063,39.4869,39.6063,26500.0
2011-07-22 11:40:00,49.76,49.77,49.68,49.77,15900.0,39.6063,39.6142,39.5426,39.6142,15900.0
2011-07-22 11:45:00,49.77,49.77,49.65,49.65,26600.0,39.6142,39.6142,39.5187,39.5187,26600.0
2011-07-22 11:50:00,49.66,49.72,49.62,49.63,45800.0,39.5267,39.5744,39.4949,39.5028,45800.0
2011-07-22 11:55:00,49.64,49.79,49.64,49.76,32600.0,39.5108,39.6302,39.5108,39.6063,32600.0
2011-07-22 12:00:00,49.76,49.77,49.69,49.77,21700.0,39.6063,39.6142,39.5506,39.6142,21700.0
2011-07-22 12:05:00,49.77,49.85,49.77,49.83,21200.0,39.6142,39.6779,39.6142,39.662,21200.0
2011-07-22 12:10:00,49.81,49.94,49.81,49.93,48600.0,39.6461,39.7496,39.6461,39.7416,48600.0
2011-07-22 12:15:00,49.92,49.95,49.83,49.87,33300.0,39.7336,39.7575,39.662,39.6938,33300.0
2011-07-22 12:20:00,49.86,49.9,49.8,49.8,22600.0,39.6859,39.7177,39.6381,39.6381,22600.0
2011-07-22 12:25:00,49.8,49.88,49.8,49.88,33700.0,39.6381,39.7018,39.6381,39.7018,33700.0
2011-07-22 12:30:00,49.88,49.89,49.81,49.87,51100.0,39.7018,39.7098,39.6461,39.6938,51100.0
2011-07-22 12:35:00,49.87,49.87,49.79,49.8,36500.0,39.6938,39.6938,39.6302,39.6381,36500.0
2011-07-22 12:40:00,49.81,49.86,49.79,49.86,15200.0,39.6461,39.6859,39.6302,39.6859,15200.0
2011-07-22 12:45:00,49.86,49.88,49.83,49.84,20300.0,39.6859,39.7018,39.662,39.67,20300.0
2011-07-22 12:50:00,49.85,49.88,49.83,49.84,38700.0,39.6779,39.7018,39.662,39.67,38700.0
2011-07-22 12:55:00,49.84,49.85,49.76,49.78,48400.0,39.67,39.6779,39.6063,39.6222,48400.0
2011-07-22 13:00:00,49.79,49.81,49.76,49.77,47400.0,39.6302,39.6461,39.6063,39.6142,47400.0
2011-07-22 13:05:00,49.77,49.78,49.75,49.75,16200.0,39.6142,39.6222,39.5983,39.5983,16200.0
2011-07-22 13:10:00,49.76,49.82,49.73,49.82,45200.0,39.6063,39.654,39.5824,39.654,45200.0
2011-07-22 13:15:00,49.83,49.86,49.83,49.83,21500.0,39.662,39.6859,39.662,39.662,21500.0
2011-07-22 13:20:00,49.82,49.84,49.8,49.83,23500.0,39.654,39.67,39.6381,39.662,23500.0
2011-07-22 13:25:00,49.83,49.84,49.78,49.78,17600.0,39.662,39.67,39.6222,39.6222,17600.0
2011-07-22 13:30:00,49.78,49.82,49.77,49.81,37900.0,39.6222,39.654,39.6142,39.6461,37900.0
2011-07-22 13:35:00,49.8,49.8,49.74,49.75,20500.0,39.6381,39.6381,39.5904,39.5983,20500.0
2011-07-22 13:40:00,49.75,49.78,49.75,49.76,19600.0,39.5983,39.6222,39.5983,39.6063,19600.0
2011-07-22 13:45:00,49.77,49.82,49.76,49.8,58200.0,39.6142,39.654,39.6063,39.6381,58200.0
2011-07-22 13:50:00,49.81,49.82,49.77,49.81,30200.0,39.6461,39.654,39.6142,39.6461,30200.0
2011-07-22 13:55:00,49.81,49.84,49.8,49.81,28100.0,39.6461,39.67,39.6381,39.6461,28100.0
2011-07-22 14:00:00,49.81,49.86,49.81,49.82,38000.0,39.6461,39.6859,39.6461,39.654,38000.0
2011-07-22 14:05:00,49.82,49.87,49.76,49.87,70800.0,39.654,39.6938,39.6063,39.6938,70800.0
2011-07-22 14:10:00,49.86,49.87,49.83,49.85,28000.0,39.6859,39.6938,39.662,39.6779,28000.0
2011-07-22 14:15:00,49.84,49.84,49.79,49.82,23700.0,39.67,39.67,39.6302,39.654,23700.0
2011-07-22 14:20:00,49.81,49.85,49.79,49.82,37100.0,39.6461,39.6779,39.6302,39.654,37100.0
2011-07-22 14:25:00,49.82,49.86,49.82,49.83,40700.0,39.654,39.6859,39.654,39.662,40700.0
2011-07-22 14:30:00,49.83,49.87,49.81,49.81,89100.0,39.662,39.6938,39.6461,39.6461,89100.0
2011-07-22 14:35:00,49.81,49.86,49.81,49.86,26000.0,39.6461,39.6859,39.6461,39.6859,26000.0
2011-07-22 14:40:00,49.86,49.86,49.82,49.82,25200.0,39.6859,39.6859,39.654,39.654,25200.0
2011-07-22 14:45:00,49.81,49.87,49.81,49.87,39300.0,39.6461,39.6938,39.6461,39.6938,39300.0
2011-07-22 14:50:00,49.86,49.91,49.85,49.85,28100.0,39.6859,39.7257,39.6779,39.6779,28100.0
2011-07-22 14:55:00,49.86,49.93,49.86,49.91,57300.0,39.6859,39.7416,39.6859,39.7257,57300.0
2011-07-22 15:00:00,49.91,49.95,49.9,49.92,32800.0,39.7257,39.7575,39.7177,39.7336,32800.0
2011-07-22 15:05:00,49.93,49.93,49.83,49.84,46300.0,39.7416,39.7416,39.662,39.67,46300.0
2011-07-22 15:10:00,49.85,49.85,49.78,49.79,33100.0,39.6779,39.6779,39.6222,39.6302,33100.0
2011-07-22 15:15:00,49.79,49.85,49.78,49.8,44800.0,39.6302,39.6779,39.6222,39.6381,44800.0
2011-07-22 15:20:00,49.8,49.82,49.78,49.79,31000.0,39.6381,39.654,39.6222,39.6302,31000.0
2011-07-22 15:25:00,49.79,49.8,49.76,49.77,33800.0,39.6302,39.6381,39.6063,39.6142,33800.0
2011-07-22 15:30:00,49.77,49.79,49.62,49.63,94100.0,39.6142,39.6302,39.4949,39.5028,94100.0
2011-07-22 15:35:00,49.62,49.65,49.59,49.63,82800.0,39.4949,39.5187,39.471,39.5028,82800.0
2011-07-22 15:40:00,49.63,49.64,49.53,49.58,99600.0,39.5028,39.5108,39.4232,39.463,99600.0
2011-07-22 15:45:00,49.58,49.7,49.58,49.64,82300.0,39.463,39.5585,39.463,39.5108,82300.0
2011-07-22 15:50:00,49.64,49.66,49.6,49.6,85700.0,39.5108,39.5267,39.4789,39.4789,85700.0
2011-07-22 15:55:00,49.61,49.68,49.6,49.66,130500.0,39.4869,39.5426,39.4789,39.5267,130500.0
2011-07-25 09:30:00,49.27,49.36,48.96,49.04,68700.0,39.2163,39.2879,38.9695,39.0332,68700.0
2011-07-25 09:35:00,49.05,49.17,49.04,49.1,33500.0,39.0412,39.1367,39.0332,39.081,33500.0
2011-07-25 09:40:00,49.1,49.1,48.82,48.91,62800.0,39.081,39.081,38.8581,38.9297,62800.0
2011-07-25 09:45:00,48.9,48.99,48.76,48.76,77100.0,38.9218,38.9934,38.8103,38.8103,77100.0
2011-07-25 09:50:00,48.76,48.92,48.76,48.91,76100.0,38.8103,38.9377,38.8103,38.9297,76100.0
2011-07-25 09:55:00,48.9,49.03,48.89,48.98,43700.0,38.9218,39.0252,38.9138,38.9854,43700.0
2011-07-25 10:00:00,48.97,49.01,48.89,48.89,38000.0,38.9775,39.0093,38.9138,38.9138,38000.0
2011-07-25 10:05:00,48.88,49.0,48.88,48.99,29300.0,38.9059,39.0014,38.9059,38.9934,29300.0
2011-07-25 10:10:00,48.99,49.05,48.93,48.96,43400.0,38.9934,39.0412,38.9457,38.9695,43400.0
2011-07-25 10:15:00,48.96,49.09,48.96,49.04,25800.0,38.9695,39.073,38.9695,39.0332,25800.0
2011-07-25 10:20:00,49.04,49.16,49.01,49.09,61300.0,39.0332,39.1287,39.0093,39.073,61300.0
2011-07-25 10:25:00,49.09,49.15,49.04,49.08,42700.0,39.073,39.1208,39.0332,39.065,42700.0
2011-07-25 10:30:00,49.08,49.1,49.02,49.07,33400.0,39.065,39.081,39.0173,39.0571,33400.0
2011-07-25 10:35:00,49.06,49.14,49.05,49.08,25500.0,39.0491,39.1128,39.0412,39.065,25500.0
2011-07-25 10:40:00,49.09,49.3,49.09,49.22,27200.0,39.073,39.2402,39.073,39.1765,27200.0
2011-07-25 10:45:00,49.21,49.29,49.17,49.25,23600.0,39.1685,39.2322,39.1367,39.2004,23600.0
2011-07-25 10:50:00,49.25,49.26,49.13,49.17,23000.0,39.2004,39.2083,39.1048,39.1367,23000.0
2011-07-25 10:55:00,49.16,49.23,49.1,49.23,24000.0,39.1287,39.1844,39.081,39.1844,24000.0
2011-07-25 11:00:00,49.23,49.3,49.19,49.24,27700.0,39.1844,39.2402,39.1526,39.1924,27700.0
2011-07-25 11:05:00,49.27,49.34,49.23,49.32,38200.0,39.2163,39.272,39.1844,39.2561,38200.0
2011-07-25 11:10:00,49.33,49.36,49.26,49.26,45600.0,39.264,39.2879,39.2083,39.2083,45600.0
2011-07-25 11:15:00,49.26,49.33,49.26,49.31,12200.0,39.2083,39.264,39.2083,39.2481,12200.0
2011-07-25 11:20:00,49.31,49.45,49.31,49.45,36900.0,39.2481,39.3595,39.2481,39.3595,36900.0
2011-07-25 11:25:00,49.45,49.48,49.39,49.42,43000.0,39.3595,39.3834,39.3118,39.3357,43000.0
2011-07-25 11:30:00,49.43,49.48,49.41,49.44,17100.0,39.3436,39.3834,39.3277,39.3516,17100.0
2011-07-25 11:35:00,49.43,49.48,49.39,49.44,36300.0,39.3436,39.3834,39.3118,39.3516,36300.0
2011-07-25 11:40:00,49.44,49.45,49.35,49.42,35800.0,39.3516,39.3595,39.2799,39.3357,35800.0
2011-07-25 11:45:00,49.43,49.46,49.35,49.37,27200.0,39.3436,39.3675,39.2799,39.2959,27200.0
2011-07-25 11:50:00,49.36,49.39,49.31,49.34,15900.0,39.2879,39.3118,39.2481,39.272,15900.0
2011-07-25 11:55:00,49.34,49.41,49.31,49.41,11200.0,39.272,39.3277,39.2481,39.3277,11200.0
2011-07-25 12:00:00,49.4,49.43,49.37,49.37,7600.0,39.3197,39.3436,39.2959,39.2959,7600.0
2011-07-25 12:05:00,49.37,49.43,49.35,49.36,15200.0,39.2959,39.3436,39.2799,39.2879,15200.0
2011-07-25 12:10:00,49.37,49.39,49.34,49.36,13400.0,39.2959,39.3118,39.272,39.2879,13400.0
2011-07-25 12:15:00,49.35,49.39,49.32,49.39,22200.0,39.2799,39.3118,39.2561,39.3118,22200.0
2011-07-25 12:20:00,49.38,49.39,49.35,49.38,6400.0,39.3038,39.3118,39.2799,39.3038,6400.0
2011-07-25 12:25:00,49.38,49.42,49.37,49.42,9700.0,39.3038,39.3357,39.2959,39.3357,9700.0
2011-07-25 12:30:00,49.41,49.45,49.4,49.44,11000.0,39.3277,39.3595,39.3197,39.3516,11000.0
2011-07-25 12:35:00,49.45,49.46,49.42,49.46,15800.0,39.3595,39.3675,39.3357,39.3675,15800.0
2011-07-25 12:40:00,49.46,49.49,49.46,49.48,8600.0,39.3675,39.3914,39.3675,39.3834,8600.0
2011-07-25 12:45:00,49.48,49.51,49.43,49.43,15000.0,39.3834,39.4073,39.3436,39.3436,15000.0
2011-07-25 12:50:00,49.44,49.47,49.42,49.44,11700.0,39.3516,39.3755,39.3357,39.3516,11700.0
2011-07-25 12:55:00,49.43,49.46,49.4,49.41,40600.0,39.3436,39.3675,39.3197,39.3277,40600.0
2011-07-25 13:00:00,49.41,49.46,49.41,49.46,8000.0,39.3277,39.3675,39.3277,39.3675,8000.0
2011-07-25 13:05:00,49.46,49.51,49.46,49.47,20400.0,39.3675,39.4073,39.3675,39.3755,20400.0
2011-07-25 13:10:00,49.47,49.47,49.41,49.42,11300.0,39.3755,39.3755,39.3277,39.3357,11300.0
2011-07-25 13:15:00,49.42,49.45,49.4,49.44,11900.0,39.3357,39.3595,39.3197,39.3516,11900.0
2011-07-25 13:20:00,49.44,49.46,49.42,49.44,11900.0,39.3516,39.3675,39.3357,39.3516,11900.0
2011-07-25 13:25:00,49.44,49.46,49.39,49.4,17400.0,39.3516,39.3675,39.3118,39.3197,17400.0
2011-07-25 13:30:00,49.41,49.42,49.36,49.41,16400.0,39.3277,39.3357,39.2879,39.3277,16400.0
2011-07-25 13:35:00,49.42,49.44,49.37,49.38,8200.0,39.3357,39.3516,39.2959,39.3038,8200.0
2011-07-25 13:40:00,49.38,49.4,49.37,49.4,12000.0,39.3038,39.3197,39.2959,39.3197,12000.0
2011-07-25 13:45:00,49.41,49.46,49.39,49.46,17700.0,39.3277,39.3675,39.3118,39.3675,17700.0
2011-07-25 13:50:00,49.46,49.46,49.41,49.45,25000.0,39.3675,39.3675,39.3277,39.3595,25000.0
2011-07-25 13:55:00,49.45,49.48,49.43,49.43,14600.0,39.3595,39.3834,39.3436,39.3436,14600.0
2011-07-25 14:00:00,49.44,49.53,49.42,49.5,26100.0,39.3516,39.4232,39.3357,39.3993,26100.0
2011-07-25 14:05:00,49.5,49.51,49.47,49.5,22700.0,39.3993,39.4073,39.3755,39.3993,22700.0
2011-07-25 14:10:00,49.5,49.57,49.5,49.51,16600.0,39.3993,39.4551,39.3993,39.4073,16600.0
2011-07-25 14:15:00,49.52,49.54,49.5,49.51,14400.0,39.4153,39.4312,39.3993,39.4073,14400.0
2011-07-25 14:20:00,49.51,49.55,49.5,49.53,14700.0,39.4073,39.4391,39.3993,39.4232,14700.0
2011-07-25 14:25:00,49.54,49.56,49.51,49.53,13100.0,39.4312,39.4471,39.4073,39.4232,13100.0
2011-07-25 14:30:00,49.52,49.52,49.46,49.48,17200.0,39.4153,39.4153,39.3675,39.3834,17200.0
2011-07-25 14:35:00,49.48,49.52,49.41,49.41,18900.0,39.3834,39.4153,39.3277,39.3277,18900.0
2011-07-25 14:40:00,49.42,49.45,49.38,49.38,39000.0,39.3357,39.3595,39.3038,39.3038,39000.0
2011-07-25 14:45:00,49.37,49.39,49.34,49.35,38600.0,39.2959,39.3118,39.272,39.2799,38600.0
2011-07-25 14:50:00,49.34,49.37,49.31,49.33,39800.0,39.272,39.2959,39.2481,39.264,39800.0
2011-07-25 14:55:00,49.33,49.39,49.32,49.33,42100.0,39.264,39.3118,39.2561,39.264,42100.0
2011-07-25 15:00:00,49.33,49.33,49.27,49.27,45400.0,39.264,39.264,39.2163,39.2163,45400.0
2011-07-25 15:05:00,49.27,49.27,49.22,49.26,35200.0,39.2163,39.2163,39.1765,39.2083,35200.0
2011-07-25 15:10:00,49.25,49.27,49.17,49.17,68300.0,39.2004,39.2163,39.1367,39.1367,68300.0
2011-07-25 15:15:00,49.17,49.26,49.17,49.18,84300.0,39.1367,39.2083,39.1367,39.1446,84300.0
2011-07-25 15:20:00,49.19,49.22,49.16,49.16,54000.0,39.1526,39.1765,39.1287,39.1287,54000.0
2011-07-25 15:25:00,49.16,49.16,49.1,49.13,96700.0,39.1287,39.1287,39.081,39.1048,96700.0
2011-07-25 15:30:00,49.12,49.14,49.11,49.14,103600.0,39.0969,39.1128,39.0889,39.1128,103600.0
2011-07-25 15:35:00,49.14,49.14,49.09,49.1,96300.0,39.1128,39.1128,39.073,39.081,96300.0
2011-07-25 15:40:00,49.09,49.1,48.97,49.0,304500.0,39.073,39.081,38.9775,39.0014,304500.0
2011-07-25 15:45:00,49.0,49.0,48.9,48.9,191200.0,39.0014,39.0014,38.9218,38.9218,191200.0
2011-07-25 15:50:00,48.9,48.93,48.82,48.84,278900.0,38.9218,38.9457,38.8581,38.874,278900.0
2011-07-25 15:55:00,48.84,48.94,48.83,48.9,363000.0,38.874,38.9536,38.8661,38.9218,363000.0
2011-07-26 09:30:00,48.85,48.92,48.66,48.66,58400.0,38.882,38.9377,38.7307,38.7307,58400.0
2011-07-26 09:35:00,48.66,48.75,48.63,48.63,30400.0,38.7307,38.8024,38.7069,38.7069,30400.0
2011-07-26 09:40:00,48.65,48.73,48.58,48.58,82600.0,38.7228,38.7865,38.6671,38.6671,82600.0
2011-07-26 09:45:00,48.57,48.57,48.28,48.41,116900.0,38.6591,38.6591,38.4283,38.5318,116900.0
2011-07-26 09:50:00,48.41,48.45,48.33,48.33,47800.0,38.5318,38.5636,38.4681,38.4681,47800.0
2011-07-26 09:55:00,48.34,48.37,48.32,48.35,45500.0,38.476,38.4999,38.4601,38.484,45500.0
2011-07-26 10:00:00,48.35,48.42,48.3,48.31,90200.0,38.484,38.5397,38.4442,38.4522,90200.0
2011-07-26 10:05:00,48.31,48.32,48.22,48.29,58200.0,38.4522,38.4601,38.3805,38.4362,58200.0
2011-07-26 10:10:00,48.28,48.44,48.27,48.4,84100.0,38.4283,38.5556,38.4203,38.5238,84100.0
2011-07-26 10:15:00,48.4,48.45,48.35,48.41,38600.0,38.5238,38.5636,38.484,38.5318,38600.0
2011-07-26 10:20:00,48.41,48.53,48.4,48.51,44900.0,38.5318,38.6273,38.5238,38.6114,44900.0
2011-07-26 10:25:00,48.49,48.56,48.43,48.54,57000.0,38.5954,38.6512,38.5477,38.6352,57000.0
2011-07-26 10:30:00,48.53,48.54,48.45,48.53,46900.0,38.6273,38.6352,38.5636,38.6273,46900.0
2011-07-26 10:35:00,48.54,48.57,48.5,48.52,89700.0,38.6352,38.6591,38.6034,38.6193,89700.0
2011-07-26 10:40:00,48.52,48.69,48.52,48.65,72600.0,38.6193,38.7546,38.6193,38.7228,72600.0
2011-07-26 10:45:00,48.65,48.79,48.65,48.79,96500.0,38.7228,38.8342,38.7228,38.8342,96500.0
2011-07-26 10:50:00,48.79,48.9,48.76,48.85,65600.0,38.8342,38.9218,38.8103,38.882,65600.0
2011-07-26 10:55:00,48.84,48.84,48.74,48.78,62300.0,38.874,38.874,38.7944,38.8263,62300.0
2011-07-26 11:00:00,48.79,48.87,48.79,48.83,63300.0,38.8342,38.8979,38.8342,38.8661,63300.0
2011-07-26 11:05:00,48.84,49.01,48.82,49.01,75500.0,38.874,39.0093,38.8581,39.0093,75500.0
2011-07-26 11:10:00,49.0,49.0,48.94,48.96,37600.0,39.0014,39.0014,38.9536,38.9695,37600.0
2011-07-26 11:15:00,48.96,49.11,48.96,49.03,48100.0,38.9695,39.0889,38.9695,39.0252,48100.0
2011-07-26 11:20:00,49.03,49.04,48.94,48.94,31700.0,39.0252,39.0332,38.9536,38.9536,31700.0
2011-07-26 11:25:00,48.94,48.96,48.85,48.85,28500.0,38.9536,38.9695,38.882,38.882,28500.0
2011-07-26 11:30:00,48.86,48.88,48.82,48.85,37000.0,38.8899,38.9059,38.8581,38.882,37000.0
2011-07-26 11:35:00,48.85,48.85,48.8,48.8,38700.0,38.882,38.882,38.8422,38.8422,38700.0
2011-07-26 11:40:00,48.8,48.81,48.75,48.8,51400.0,38.8422,38.8501,38.8024,38.8422,51400.0
2011-07-26 11:45:00,48.81,48.84,48.79,48.8,44200.0,38.8501,38.874,38.8342,38.8422,44200.0
2011-07-26 11:50:00,48.8,48.81,48.69,48.69,43300.0,38.8422,38.8501,38.7546,38.7546,43300.0
2011-07-26 11:55:00,48.7,48.76,48.69,48.73,25200.0,38.7626,38.8103,38.7546,38.7865,25200.0
2011-07-26 12:00:00,48.74,48.77,48.74,48.76,31400.0,38.7944,38.8183,38.7944,38.8103,31400.0
2011-07-26 12:05:00,48.76,48.84,48.76,48.84,25100.0,38.8103,38.874,38.8103,38.874,25100.0
2011-07-26 12:10:00,48.83,48.93,48.82,48.93,15300.0,38.8661,38.9457,38.8581,38.9457,15300.0
2011-07-26 12:15:00,48.94,48.97,48.91,48.96,21300.0,38.9536,38.9775,38.9297,38.9695,21300.0
2011-07-26 12:20:00,48.96,48.97,48.91,48.93,20100.0,38.9695,38.9775,38.9297,38.9457,20100.0
2011-07-26 12:25:00,48.93,48.94,48.9,48.91,16000.0,38.9457,38.9536,38.9218,38.9297,16000.0
2011-07-26 12:30:00,48.91,48.92,48.86,48.87,21900.0,38.9297,38.9377,38.8899,38.8979,21900.0
2011-07-26 12:35:00,48.87,48.89,48.86,48.89,15700.0,38.8979,38.9138,38.8899,38.9138,15700.0
2011-07-26 12:40:00,48.89,48.94,48.89,48.93,18800.0,38.9138,38.9536,38.9138,38.9457,18800.0
2011-07-26 12:45:00,48.93,48.93,48.85,48.85,30200.0,38.9457,38.9457,38.882,38.882,30200.0
2011-07-26 12:50:00,48.85,48.89,48.84,48.85,21400.0,38.882,38.9138,38.874,38.882,21400.0
2011-07-26 12:55:00,48.85,48.86,48.82,48.82,18400.0,38.882,38.8899,38.8581,38.8581,18400.0
2011-07-26 13:00:00,48.83,48.85,48.81,48.81,26900.0,38.8661,38.882,38.8501,38.8501,26900.0
2011-07-26 13:05:00,48.81,48.89,48.81,48.87,25800.0,38.8501,38.9138,38.8501,38.8979,25800.0
2011-07-26 13:10:00,48.87,48.92,48.83,48.91,41200.0,38.8979,38.9377,38.8661,38.9297,41200.0
2011-07-26 13:15:00,48.91,48.91,48.88,48.9,22100.0,38.9297,38.9297,38.9059,38.9218,22100.0
2011-07-26 13:20:00,48.9,48.9,48.83,48.84,19100.0,38.9218,38.9218,38.8661,38.874,19100.0
2011-07-26 13:25:00,48.85,48.86,48.84,48.85,17600.0,38.882,38.8899,38.874,38.882,17600.0
2011-07-26 13:30:00,48.85,48.87,48.82,48.82,33300.0,38.882,38.8979,38.8581,38.8581,33300.0
2011-07-26 13:35:00,48.82,48.83,48.79,48.8,20600.0,38.8581,38.8661,38.8342,38.8422,20600.0
2011-07-26 13:40:00,48.79,48.84,48.79,48.8,31000.0,38.8342,38.874,38.8342,38.8422,31000.0
2011-07-26 13:45:00,48.79,48.8,48.77,48.8,34800.0,38.8342,38.8422,38.8183,38.8422,34800.0
2011-07-26 13:50:00,48.8,48.8,48.77,48.78,49900.0,38.8422,38.8422,38.8183,38.8263,49900.0
2011-07-26 13:55:00,48.78,48.81,48.75,48.8,22500.0,38.8263,38.8501,38.8024,38.8422,22500.0
2011-07-26 14:00:00,48.8,48.86,48.78,48.83,63100.0,38.8422,38.8899,38.8263,38.8661,63100.0
2011-07-26 14:05:00,48.83,48.89,48.83,48.88,57900.0,38.8661,38.9138,38.8661,38.9059,57900.0
2011-07-26 14:10:00,48.89,48.96,48.85,48.92,59600.0,38.9138,38.9695,38.882,38.9377,59600.0
2011-07-26 14:15:00,48.93,49.02,48.91,49.02,65700.0,38.9457,39.0173,38.9297,39.0173,65700.0
2011-07-26 14:20:00,49.02,49.07,49.01,49.06,49300.0,39.0173,39.0571,39.0093,39.0491,49300.0
2011-07-26 14:25:00,49.05,49.16,49.05,49.15,76100.0,39.0412,39.1287,39.0412,39.1208,76100.0
2011-07-26 14:30:00,49.15,49.23,49.13,49.23,64100.0,39.1208,39.1844,39.1048,39.1844,64100.0
2011-07-26 14:35:00,49.23,49.26,49.21,49.21,66300.0,39.1844,39.2083,39.1685,39.1685,66300.0
2011-07-26 14:40:00,49.2,49.22,49.15,49.2,50300.0,39.1606,39.1765,39.1208,39.1606,50300.0
2011-07-26 14:45:00,49.21,49.23,49.13,49.15,58400.0,39.1685,39.1844,39.1048,39.1208,58400.0
2011-07-26 14:50:00,49.15,49.17,49.09,49.09,46600.0,39.1208,39.1367,39.073,39.073,46600.0
2011-07-26 14:55:00,49.09,49.16,49.02,49.1,71500.0,39.073,39.1287,39.0173,39.081,71500.0
2011-07-26 15:00:00,49.1,49.12,49.09,49.1,52600.0,39.081,39.0969,39.073,39.081,52600.0
2011-07-26 15:05:00,49.1,49.13,49.09,49.1,51600.0,39.081,39.1048,39.073,39.081,51600.0
2011-07-26 15:10:00,49.1,49.15,49.07,49.13,41400.0,39.081,39.1208,39.0571,39.1048,41400.0
2011-07-26 15:15:00,49.12,49.14,49.07,49.14,33300.0,39.0969,39.1128,39.0571,39.1128,33300.0
2011-07-26 15:20:00,49.13,49.14,49.06,49.09,45200.0,39.1048,39.1128,39.0491,39.073,45200.0
2011-07-26 15:25:00,49.09,49.09,49.06,49.06,37900.0,39.073,39.073,39.0491,39.0491,37900.0
2011-07-26 15:30:00,49.06,49.08,49.04,49.06,59100.0,39.0491,39.065,39.0332,39.0491,59100.0
2011-07-26 15:35:00,49.06,49.07,49.02,49.02,41600.0,39.0491,39.0571,39.0173,39.0173,41600.0
2011-07-26 15:40:00,49.01,49.04,48.96,48.96,64300.0,39.0093,39.0332,38.9695,38.9695,64300.0
2011-07-26 15:45:00,48.96,48.97,48.85,48.86,98900.0,38.9695,38.9775,38.882,38.8899,98900.0
2011-07-26 15:50:00,48.86,48.86,48.78,48.79,139700.0,38.8899,38.8899,38.8263,38.8342,139700.0
2011-07-26 15:55:00,48.79,48.86,48.79,48.85,263600.0,38.8342,38.8899,38.8342,38.882,263600.0
2011-07-27 09:30:00,48.58,48.69,48.37,48.37,50600.0,38.6671,38.7546,38.4999,38.4999,50600.0
2011-07-27 09:35:00,48.38,48.45,48.25,48.31,56200.0,38.5079,38.5636,38.4044,38.4522,56200.0
2011-07-27 09:40:00,48.32,48.32,48.11,48.12,59400.0,38.4601,38.4601,38.293,38.3009,59400.0
2011-07-27 09:45:00,48.12,48.16,48.0,48.0,138800.0,38.3009,38.3328,38.2054,38.2054,138800.0
2011-07-27 09:50:00,48.0,48.09,47.95,47.98,81900.0,38.2054,38.2771,38.1656,38.1895,81900.0
2011-07-27 09:55:00,47.98,48.04,47.88,47.97,110400.0,38.1895,38.2373,38.1099,38.1815,110400.0
2011-07-27 10:00:00,47.97,48.02,47.95,47.97,75000.0,38.1815,38.2213,38.1656,38.1815,75000.0
2011-07-27 10:05:00,47.97,48.01,47.82,47.94,104700.0,38.1815,38.2134,38.0622,38.1577,104700.0
2011-07-27 10:10:00,47.94,48.03,47.93,48.0,98500.0,38.1577,38.2293,38.1497,38.2054,98500.0
2011-07-27 10:15:00,48.0,48.01,47.96,47.97,44400.0,38.2054,38.2134,38.1736,38.1815,44400.0
2011-07-27 10:20:00,47.97,48.01,47.89,47.96,44400.0,38.1815,38.2134,38.1179,38.1736,44400.0
2011-07-27 10:25:00,47.97,48.08,47.95,47.99,75600.0,38.1815,38.2691,38.1656,38.1975,75600.0
2011-07-27 10:30:00,47.99,48.14,47.94,48.14,75800.0,38.1975,38.3169,38.1577,38.3169,75800.0
2011-07-27 10:35:00,48.15,48.15,48.08,48.09,202300.0,38.3248,38.3248,38.2691,38.2771,202300.0
2011-07-27 10:40:00,48.08,48.08,47.98,48.02,100000.0,38.2691,38.2691,38.1895,38.2213,100000.0
2011-07-27 10:45:00,48.03,48.14,47.95,48.13,31600.0,38.2293,38.3169,38.1656,38.3089,31600.0
2011-07-27 10:50:00,48.13,48.21,48.09,48.21,57600.0,38.3089,38.3726,38.2771,38.3726,57600.0
2011-07-27 10:55:00,48.2,48.21,48.07,48.16,55300.0,38.3646,38.3726,38.2611,38.3328,55300.0
2011-07-27 11:00:00,48.15,48.16,48.01,48.05,50200.0,38.3248,38.3328,38.2134,38.2452,50200.0
2011-07-27 11:05:00,48.05,48.08,47.98,47.98,36500.0,38.2452,38.2691,38.1895,38.1895,36500.0
2011-07-27 11:10:00,47.98,48.02,47.9,47.97,42800.0,38.1895,38.2213,38.1258,38.1815,42800.0
2011-07-27 11:15:00,47.97,48.09,47.97,48.08,39400.0,38.1815,38.2771,38.1815,38.2691,39400.0
2011-07-27 11:20:00,48.09,48.12,48.02,48.07,26800.0,38.2771,38.3009,38.2213,38.2611,26800.0
2011-07-27 11:25:00,48.08,48.29,48.08,48.29,50600.0,38.2691,38.4362,38.2691,38.4362,50600.0
2011-07-27 11:30:00,48.29,48.4,48.27,48.29,52000.0,38.4362,38.5238,38.4203,38.4362,52000.0
2011-07-27 11:35:00,48.29,48.3,48.21,48.25,94500.0,38.4362,38.4442,38.3726,38.4044,94500.0
2011-07-27 11:40:00,48.24,48.28,48.23,48.26,46500.0,38.3964,38.4283,38.3885,38.4124,46500.0
2011-07-27 11:45:00,48.26,48.31,48.25,48.28,31900.0,38.4124,38.4522,38.4044,38.4283,31900.0
2011-07-27 11:50:00,48.27,48.3,48.14,48.25,42000.0,38.4203,38.4442,38.3169,38.4044,42000.0
2011-07-27 11:55:00,48.25,48.29,48.19,48.29,27500.0,38.4044,38.4362,38.3567,38.4362,27500.0
2011-07-27 12:00:00,48.28,48.3,48.21,48.27,72100.0,38.4283,38.4442,38.3726,38.4203,72100.0
2011-07-27 12:05:00,48.28,48.28,48.15,48.16,22100.0,38.4283,38.4283,38.3248,38.3328,22100.0
2011-07-27 12:10:00,48.16,48.31,48.15,48.26,30100.0,38.3328,38.4522,38.3248,38.4124,30100.0
2011-07-27 12:15:00,48.26,48.27,48.18,48.19,10200.0,38.4124,38.4203,38.3487,38.3567,10200.0
2011-07-27 12:20:00,48.19,48.2,48.07,48.12,34500.0,38.3567,38.3646,38.2611,38.3009,34500.0
2011-07-27 12:25:00,48.11,48.18,48.09,48.17,17100.0,38.293,38.3487,38.2771,38.3407,17100.0
2011-07-27 12:30:00,48.17,48.2,48.14,48.16,16100.0,38.3407,38.3646,38.3169,38.3328,16100.0
2011-07-27 12:35:00,48.16,48.16,48.09,48.13,15100.0,38.3328,38.3328,38.2771,38.3089,15100.0
2011-07-27 12:40:00,48.13,48.25,48.12,48.18,23400.0,38.3089,38.4044,38.3009,38.3487,23400.0
2011-07-27 12:45:00,48.17,48.2,48.16,48.16,8900.0,38.3407,38.3646,38.3328,38.3328,8900.0
2011-07-27 12:50:00,48.16,48.21,48.14,48.2,21800.0,38.3328,38.3726,38.3169,38.3646,21800.0
2011-07-27 12:55:00,48.2,48.2,48.14,48.15,19700.0,38.3646,38.3646,38.3169,38.3248,19700.0
2011-07-27 13:00:00,48.15,48.18,48.13,48.14,24000.0,38.3248,38.3487,38.3089,38.3169,24000.0
2011-07-27 13:05:00,48.13,48.23,48.09,48.22,23900.0,38.3089,38.3885,38.2771,38.3805,23900.0
2011-07-27 13:10:00,48.23,48.24,48.16,48.16,42400.0,38.3885,38.3964,38.3328,38.3328,42400.0
2011-07-27 13:15:00,48.16,48.18,48.09,48.13,40100.0,38.3328,38.3487,38.2771,38.3089,40100.0
2011-07-27 13:20:00,48.12,48.13,48.02,48.02,28700.0,38.3009,38.3089,38.2213,38.2213,28700.0
2011-07-27 13:25:00,48.03,48.07,48.02,48.05,9500.0,38.2293,38.2611,38.2213,38.2452,9500.0
2011-07-27 13:30:00,48.04,48.12,48.04,48.1,16200.0,38.2373,38.3009,38.2373,38.285,16200.0
2011-07-27 13:35:00,48.1,48.13,48.08,48.11,20500.0,38.285,38.3089,38.2691,38.293,20500.0
2011-07-27 13:40:00,48.11,48.23,48.11,48.2,19400.0,38.293,38.3885,38.293,38.3646,19400.0
2011-07-27 13:45:00,48.2,48.24,48.2,48.21,18300.0,38.3646,38.3964,38.3646,38.3726,18300.0
2011-07-27 13:50:00,48.2,48.25,48.2,48.25,17100.0,38.3646,38.4044,38.3646,38.4044,17100.0
2011-07-27 13:55:00,48.25,48.25,48.21,48.21,16700.0,38.4044,38.4044,38.3726,38.3726,16700.0
2011-07-27 14:00:00,48.21,48.23,48.09,48.17,62900.0,38.3726,38.3885,38.2771,38.3407,62900.0
2011-07-27 14:05:00,48.16,48.18,48.13,48.14,29400.0,38.3328,38.3487,38.3089,38.3169,29400.0
2011-07-27 14:10:00,48.14,48.16,48.07,48.11,44800.0,38.3169,38.3328,38.2611,38.293,44800.0
2011-07-27 14:15:00,48.1,48.12,48.05,48.07,29000.0,38.285,38.3009,38.2452,38.2611,29000.0
2011-07-27 14:20:00,48.07,48.08,47.99,48.0,51500.0,38.2611,38.2691,38.1975,38.2054,51500.0
2011-07-27 14:25:00,48.0,48.01,47.96,47.97,57300.0,38.2054,38.2134,38.1736,38.1815,57300.0
2011-07-27 14:30:00,47.97,48.0,47.9,47.9,54800.0,38.1815,38.2054,38.1258,38.1258,54800.0
2011-07-27 14:35:00,47.9,47.92,47.81,47.92,60000.0,38.1258,38.1417,38.0542,38.1417,60000.0
2011-07-27 14:40:00,47.91,47.91,47.82,47.88,29600.0,38.1338,38.1338,38.0622,38.1099,29600.0
2011-07-27 14:45:00,47.88,47.99,47.88,47.98,29500.0,38.1099,38.1975,38.1099,38.1895,29500.0
2011-07-27 14:50:00,47.98,48.01,47.89,47.95,19800.0,38.1895,38.2134,38.1179,38.1656,19800.0
2011-07-27 14:55:00,47.95,47.97,47.91,47.96,24500.0,38.1656,38.1815,38.1338,38.1736,24500.0
2011-07-27 15:00:00,47.96,48.01,47.91,47.91,45900.0,38.1736,38.2134,38.1338,38.1338,45900.0
2011-07-27 15:05:00,47.91,47.94,47.83,47.87,41900.0,38.1338,38.1577,38.0701,38.1019,41900.0
2011-07-27 15:10:00,47.88,47.9,47.83,47.83,36500.0,38.1099,38.1258,38.0701,38.0701,36500.0
2011-07-27 15:15:00,47.83,47.86,47.76,47.79,69400.0,38.0701,38.094,38.0144,38.0383,69400.0
2011-07-27 15:20:00,47.79,47.8,47.63,47.7,79200.0,38.0383,38.0462,37.9109,37.9666,79200.0
2011-07-27 15:25:00,47.7,47.82,47.7,47.8,54700.0,37.9666,38.0622,37.9666,38.0462,54700.0
2011-07-27 15:30:00,47.8,47.91,47.79,47.9,94200.0,38.0462,38.1338,38.0383,38.1258,94200.0
2011-07-27 15:35:00,47.9,47.9,47.82,47.86,93200.0,38.1258,38.1258,38.0622,38.094,93200.0
2011-07-27 15:40:00,47.85,47.86,47.72,47.75,123400.0,38.086,38.094,37.9826,38.0064,123400.0
2011-07-27 15:45:00,47.74,47.75,47.6,47.64,145300.0,37.9985,38.0064,37.887,37.9189,145300.0
2011-07-27 15:50:00,47.64,47.66,47.55,47.66,203400.0,37.9189,37.9348,37.8472,37.9348,203400.0
2011-07-27 15:55:00,47.66,47.67,47.61,47.62,306900.0,37.9348,37.9428,37.895,37.903,306900.0
2011-07-28 09:30:00,47.72,48.2,47.69,48.15,80700.0,37.9826,38.3646,37.9587,38.3248,80700.0
2011-07-28 09:35:00,48.15,48.27,47.98,47.98,52300.0,38.3248,38.4203,38.1895,38.1895,52300.0
2011-07-28 09:40:00,47.99,48.06,47.92,47.99,47400.0,38.1975,38.2532,38.1417,38.1975,47400.0
2011-07-28 09:45:00,47.99,48.19,47.89,48.1,47400.0,38.1975,38.3567,38.1179,38.285,47400.0
2011-07-28 09:50:00,48.11,48.12,47.97,48.01,42000.0,38.293,38.3009,38.1815,38.2134,42000.0
2011-07-28 09:55:00,48.01,48.09,48.0,48.09,34900.0,38.2134,38.2771,38.2054,38.2771,34900.0
2011-07-28 10:00:00,48.09,48.15,48.02,48.15,122300.0,38.2771,38.3248,38.2213,38.3248,122300.0
2011-07-28 10:05:00,48.14,48.35,48.11,48.35,83100.0,38.3169,38.484,38.293,38.484,83100.0
2011-07-28 10:10:00,48.35,48.35,48.22,48.24,71500.0,38.484,38.484,38.3805,38.3964,71500.0
2011-07-28 10:15:00,48.24,48.33,48.23,48.28,48600.0,38.3964,38.4681,38.3885,38.4283,48600.0
2011-07-28 10:20:00,48.28,48.29,48.11,48.12,39300.0,38.4283,38.4362,38.293,38.3009,39300.0
2011-07-28 10:25:00,48.11,48.18,48.1,48.16,46200.0,38.293,38.3487,38.285,38.3328,46200.0
2011-07-28 10:30:00,48.16,48.22,48.15,48.18,48400.0,38.3328,38.3805,38.3248,38.3487,48400.0
2011-07-28 10:35:00,48.17,48.19,48.09,48.14,19900.0,38.3407,38.3567,38.2771,38.3169,19900.0
2011-07-28 10:40:00,48.14,48.18,48.11,48.11,32800.0,38.3169,38.3487,38.293,38.293,32800.0
2011-07-28 10:45:00,48.12,48.14,48.03,48.11,26300.0,38.3009,38.3169,38.2293,38.293,26300.0
2011-07-28 10:50:00,48.11,48.17,48.08,48.14,17300.0,38.293,38.3407,38.2691,38.3169,17300.0
2011-07-28 10:55:00,48.13,48.18,48.12,48.18,13300.0,38.3089,38.3487,38.3009,38.3487,13300.0
2011-07-28 11:00:00,48.18,48.26,48.09,48.2,50200.0,38.3487,38.4124,38.2771,38.3646,50200.0
2011-07-28 11:05:00,48.19,48.26,48.18,48.26,23900.0,38.3567,38.4124,38.3487,38.4124,23900.0
2011-07-28 11:10:00,48.27,48.35,48.23,48.35,35500.0,38.4203,38.484,38.3885,38.484,35500.0
2011-07-28 11:15:00,48.34,48.36,48.27,48.35,28200.0,38.476,38.492,38.4203,38.484,28200.0
2011-07-28 11:20:00,48.35,48.43,48.34,48.41,17500.0,38.484,38.5477,38.476,38.5318,17500.0
2011-07-28 11:25:00,48.4,48.49,48.4,48.42,36700.0,38.5238,38.5954,38.5238,38.5397,36700.0
2011-07-28 11:30:00,48.41,48.43,48.39,48.41,24600.0,38.5318,38.5477,38.5158,38.5318,24600.0
2011-07-28 11:35:00,48.42,48.48,48.37,48.47,42800.0,38.5397,38.5875,38.4999,38.5795,42800.0
2011-07-28 11:40:00,48.48,48.55,48.47,48.51,45300.0,38.5875,38.6432,38.5795,38.6114,45300.0
2011-07-28 11:45:00,48.5,48.51,48.42,48.43,21600.0,38.6034,38.6114,38.5397,38.5477,21600.0
2011-07-28 11:50:00,48.42,48.42,48.33,48.38,31700.0,38.5397,38.5397,38.4681,38.5079,31700.0
2011-07-28 11:55:00,48.36,48.41,48.34,48.37,15200.0,38.492,38.5318,38.476,38.4999,15200.0
2011-07-28 12:00:00,48.38,48.43,48.37,48.42,20600.0,38.5079,38.5477,38.4999,38.5397,20600.0
2011-07-28 12:05:00,48.42,48.44,48.39,48.4,18300.0,38.5397,38.5556,38.5158,38.5238,18300.0
2011-07-28 12:10:00,48.41,48.41,48.31,48.32,13700.0,38.5318,38.5318,38.4522,38.4601,13700.0
2011-07-28 12:15:00,48.32,48.32,48.21,48.21,45200.0,38.4601,38.4601,38.3726,38.3726,45200.0
2011-07-28 12:20:00,48.22,48.27,48.21,48.23,29000.0,38.3805,38.4203,38.3726,38.3885,29000.0
2011-07-28 12:25:00,48.26,48.28,48.24,48.27,24000.0,38.4124,38.4283,38.3964,38.4203,24000.0
2011-07-28 12:30:00,48.27,48.28,48.22,48.23,18500.0,38.4203,38.4283,38.3805,38.3885,18500.0
2011-07-28 12:35:00,48.23,48.27,48.13,48.19,29100.0,38.3885,38.4203,38.3089,38.3567,29100.0
2011-07-28 12:40:00,48.18,48.21,48.15,48.16,23700.0,38.3487,38.3726,38.3248,38.3328,23700.0
2011-07-28 12:45:00,48.16,48.18,48.12,48.15,16600.0,38.3328,38.3487,38.3009,38.3248,16600.0
2011-07-28 12:50:00,48.15,48.18,48.09,48.18,19400.0,38.3248,38.3487,38.2771,38.3487,19400.0
2011-07-28 12:55:00,48.18,48.21,48.16,48.2,28500.0,38.3487,38.3726,38.3328,38.3646,28500.0
2011-07-28 13:00:00,48.2,48.2,48.13,48.18,25800.0,38.3646,38.3646,38.3089,38.3487,25800.0
2011-07-28 13:05:00,48.18,48.2,48.15,48.15,15900.0,38.3487,38.3646,38.3248,38.3248,15900.0
2011-07-28 13:10:00,48.14,48.21,48.13,48.17,33300.0,38.3169,38.3726,38.3089,38.3407,33300.0
2011-07-28 13:15:00,48.16,48.19,48.09,48.1,25200.0,38.3328,38.3567,38.2771,38.285,25200.0
2011-07-28 13:20:00,48.1,48.1,47.99,48.01,47600.0,38.285,38.285,38.1975,38.2134,47600.0
2011-07-28 13:25:00,48.0,48.07,47.96,48.03,37200.0,38.2054,38.2611,38.1736,38.2293,37200.0
2011-07-28 13:30:00,48.03,48.07,48.0,48.05,32100.0,38.2293,38.2611,38.2054,38.2452,32100.0
2011-07-28 13:35:00,48.06,48.12,48.05,48.12,31000.0,38.2532,38.3009,38.2452,38.3009,31000.0
2011-07-28 13:40:00,48.13,48.2,48.11,48.16,25800.0,38.3089,38.3646,38.293,38.3328,25800.0
2011-07-28 13:45:00,48.17,48.2,48.1,48.13,34200.0,38.3407,38.3646,38.285,38.3089,34200.0
2011-07-28 13:50:00,48.13,48.2,48.11,48.15,22100.0,38.3089,38.3646,38.293,38.3248,22100.0
2011-07-28 13:55:00,48.15,48.15,48.09,48.13,22200.0,38.3248,38.3248,38.2771,38.3089,22200.0
2011-07-28 14:00:00,48.13,48.17,48.08,48.08,21000.0,38.3089,38.3407,38.2691,38.2691,21000.0
2011-07-28 14:05:00,48.08,48.1,48.03,48.04,29400.0,38.2691,38.285,38.2293,38.2373,29400.0
2011-07-28 14:10:00,48.04,48.05,47.96,48.02,34600.0,38.2373,38.2452,38.1736,38.2213,34600.0
2011-07-28 14:15:00,48.02,48.08,48.0,48.0,26400.0,38.2213,38.2691,38.2054,38.2054,26400.0
2011-07-28 14:20:00,48.0,48.05,47.98,48.03,25000.0,38.2054,38.2452,38.1895,38.2293,25000.0
2011-07-28 14:25:00,48.03,48.03,47.95,47.99,30700.0,38.2293,38.2293,38.1656,38.1975,30700.0
2011-07-28 14:30:00,48.0,48.02,47.93,47.98,32500.0,38.2054,38.2213,38.1497,38.1895,32500.0
2011-07-28 14:35:00,47.97,47.99,47.9,47.9,21600.0,38.1815,38.1975,38.1258,38.1258,21600.0
2011-07-28 14:40:00,47.9,48.02,47.9,47.98,27900.0,38.1258,38.2213,38.1258,38.1895,27900.0
2011-07-28 14:45:00,47.99,48.04,47.97,48.02,32900.0,38.1975,38.2373,38.1815,38.2213,32900.0
2011-07-28 14:50:00,48.01,48.12,48.01,48.11,31200.0,38.2134,38.3009,38.2134,38.293,31200.0
2011-07-28 14:55:00,48.12,48.12,48.04,48.04,33300.0,38.3009,38.3009,38.2373,38.2373,33300.0
2011-07-28 15:00:00,48.03,48.04,47.96,47.98,26200.0,38.2293,38.2373,38.1736,38.1895,26200.0
2011-07-28 15:05:00,47.98,48.03,47.94,47.95,37300.0,38.1895,38.2293,38.1577,38.1656,37300.0
2011-07-28 15:10:00,47.95,47.97,47.91,47.94,29900.0,38.1656,38.1815,38.1338,38.1577,29900.0
2011-07-28 15:15:00,47.94,47.94,47.85,47.89,27800.0,38.1577,38.1577,38.086,38.1179,27800.0
2011-07-28 15:20:00,47.89,47.89,47.81,47.82,41600.0,38.1179,38.1179,38.0542,38.0622,41600.0
2011-07-28 15:25:00,47.81,47.85,47.68,47.69,63500.0,38.0542,38.086,37.9507,37.9587,63500.0
2011-07-28 15:30:00,47.7,47.77,47.66,47.68,81600.0,37.9666,38.0224,37.9348,37.9507,81600.0
2011-07-28 15:35:00,47.68,47.78,47.67,47.76,71700.0,37.9507,38.0303,37.9428,38.0144,71700.0
2011-07-28 15:40:00,47.75,47.76,47.6,47.62,89000.0,38.0064,38.0144,37.887,37.903,89000.0
2011-07-28 15:45:00,47.62,47.67,47.53,47.59,131700.0,37.903,37.9428,37.8313,37.8791,131700.0
2011-07-28 15:50:00,47.6,47.65,47.58,47.64,191100.0,37.887,37.9268,37.8711,37.9189,191100.0
2011-07-28 15:55:00,47.64,47.67,47.6,47.62,136400.0,37.9189,37.9428,37.887,37.903,136400.0
2011-07-29 09:30:00,47.28,47.29,46.74,46.9,128400.0,37.6323,37.6403,37.2025,37.3299,128400.0
2011-07-29 09:35:00,46.9,46.95,46.7,46.71,58900.0,37.3299,37.3697,37.1707,37.1787,58900.0
2011-07-29 09:40:00,46.72,46.91,46.58,46.81,88300.0,37.1866,37.3378,37.0752,37.2582,88300.0
2011-07-29 09:45:00,46.8,47.12,46.76,47.11,103800.0,37.2503,37.505,37.2184,37.497,103800.0
2011-07-29 09:50:00,47.1,47.29,46.96,47.26,84300.0,37.4891,37.6403,37.3776,37.6164,84300.0
2011-07-29 09:55:00,47.25,47.42,47.23,47.29,66200.0,37.6085,37.7438,37.5925,37.6403,66200.0
2011-07-29 10:00:00,47.3,47.3,47.15,47.27,52900.0,37.6483,37.6483,37.5289,37.6244,52900.0
2011-07-29 10:05:00,47.26,47.48,47.21,47.21,62000.0,37.6164,37.7915,37.5766,37.5766,62000.0
2011-07-29 10:10:00,47.21,47.21,47.05,47.09,45100.0,37.5766,37.5766,37.4493,37.4811,45100.0
2011-07-29 10:15:00,47.1,47.16,47.01,47.1,32000.0,37.4891,37.5368,37.4174,37.4891,32000.0
2011-07-29 10:20:00,47.1,47.39,47.1,47.33,33000.0,37.4891,37.7199,37.4891,37.6721,33000.0
2011-07-29 10:25:00,47.34,47.34,47.22,47.32,34900.0,37.6801,37.6801,37.5846,37.6642,34900.0
2011-07-29 10:30:00,47.32,47.36,47.2,47.31,42100.0,37.6642,37.696,37.5687,37.6562,42100.0
2011-07-29 10:35:00,47.3,47.36,47.17,47.27,60300.0,37.6483,37.696,37.5448,37.6244,60300.0
2011-07-29 10:40:00,47.27,47.29,47.12,47.23,42500.0,37.6244,37.6403,37.505,37.5925,42500.0
2011-07-29 10:45:00,47.24,47.45,47.11,47.44,53400.0,37.6005,37.7677,37.497,37.7597,53400.0
2011-07-29 10:50:00,47.44,47.62,47.44,47.62,83000.0,37.7597,37.903,37.7597,37.903,83000.0
2011-07-29 10:55:00,47.62,47.75,47.55,47.59,66200.0,37.903,38.0064,37.8472,37.8791,66200.0
2011-07-29 11:00:00,47.59,47.64,47.54,47.59,33900.0,37.8791,37.9189,37.8393,37.8791,33900.0
2011-07-29 11:05:00,47.6,47.87,47.58,47.8,76700.0,37.887,38.1019,37.8711,38.0462,76700.0
2011-07-29 11:10:00,47.79,47.84,47.66,47.7,36900.0,38.0383,38.0781,37.9348,37.9666,36900.0
2011-07-29 11:15:00,47.7,47.89,47.69,47.87,34100.0,37.9666,38.1179,37.9587,38.1019,34100.0
2011-07-29 11:20:00,47.87,47.87,47.75,47.84,25200.0,38.1019,38.1019,38.0064,38.0781,25200.0
2011-07-29 11:25:00,47.83,47.9,47.63,47.63,48800.0,38.0701,38.1258,37.9109,37.9109,48800.0
2011-07-29 11:30:00,47.64,47.71,47.61,47.68,38700.0,37.9189,37.9746,37.895,37.9507,38700.0
2011-07-29 11:35:00,47.67,47.72,47.63,47.7,27000.0,37.9428,37.9826,37.9109,37.9666,27000.0
2011-07-29 11:40:00,47.69,47.82,47.68,47.77,50700.0,37.9587,38.0622,37.9507,38.0224,50700.0
2011-07-29 11:45:00,47.77,47.83,47.65,47.71,24200.0,38.0224,38.0701,37.9268,37.9746,24200.0
2011-07-29 11:50:00,47.71,47.8,47.7,47.72,42900.0,37.9746,38.0462,37.9666,37.9826,42900.0
2011-07-29 11:55:00,47.72,47.75,47.67,47.7,35200.0,37.9826,38.0064,37.9428,37.9666,35200.0
2011-07-29 12:00:00,47.7,47.72,47.55,47.57,40000.0,37.9666,37.9826,37.8472,37.8632,40000.0
2011-07-29 12:05:00,47.56,47.69,47.53,47.69,68400.0,37.8552,37.9587,37.8313,37.9587,68400.0
2011-07-29 12:10:00,47.69,47.71,47.56,47.58,67200.0,37.9587,37.9746,37.8552,37.8711,67200.0
2011-07-29 12:15:00,47.56,47.7,47.56,47.68,50800.0,37.8552,37.9666,37.8552,37.9507,50800.0
2011-07-29 12:20:00,47.68,47.68,47.58,47.67,30400.0,37.9507,37.9507,37.8711,37.9428,30400.0
2011-07-29 12:25:00,47.66,47.69,47.63,47.65,16500.0,37.9348,37.9587,37.9109,37.9268,16500.0
2011-07-29 12:30:00,47.64,47.7,47.59,47.6,38700.0,37.9189,37.9666,37.8791,37.887,38700.0
2011-07-29 12:35:00,47.6,47.75,47.6,47.71,26500.0,37.887,38.0064,37.887,37.9746,26500.0
2011-07-29 12:40:00,47.69,47.75,47.66,47.72,13800.0,37.9587,38.0064,37.9348,37.9826,13800.0
2011-07-29 12:45:00,47.72,47.72,47.62,47.63,24300.0,37.9826,37.9826,37.903,37.9109,24300.0
2011-07-29 12:50:00,47.64,47.66,47.5,47.51,34600.0,37.9189,37.9348,37.8074,37.8154,34600.0
2011-07-29 12:55:00,47.51,47.57,47.46,47.52,66400.0,37.8154,37.8632,37.7756,37.8234,66400.0
2011-07-29 13:00:00,47.52,47.54,47.44,47.47,34200.0,37.8234,37.8393,37.7597,37.7836,34200.0
2011-07-29 13:05:00,47.47,47.57,47.45,47.56,61600.0,37.7836,37.8632,37.7677,37.8552,61600.0
2011-07-29 13:10:00,47.56,47.57,47.5,47.56,16800.0,37.8552,37.8632,37.8074,37.8552,16800.0
2011-07-29 13:15:00,47.56,47.58,47.52,47.57,27900.0,37.8552,37.8711,37.8234,37.8632,27900.0
2011-07-29 13:20:00,47.58,47.68,47.58,47.68,42300.0,37.8711,37.9507,37.8711,37.9507,42300.0
2011-07-29 13:25:00,47.68,47.69,47.65,47.67,12800.0,37.9507,37.9587,37.9268,37.9428,12800.0
2011-07-29 13:30:00,47.66,47.67,47.6,47.66,21600.0,37.9348,37.9428,37.887,37.9348,21600.0
2011-07-29 13:35:00,47.66,47.69,47.61,47.68,17700.0,37.9348,37.9587,37.895,37.9507,17700.0
2011-07-29 13:40:00,47.69,47.72,47.64,47.72,28500.0,37.9587,37.9826,37.9189,37.9826,28500.0
2011-07-29 13:45:00,47.72,47.77,47.7,47.77,59900.0,37.9826,38.0224,37.9666,38.0224,59900.0
2011-07-29 13:50:00,47.76,47.8,47.75,47.77,54100.0,38.0144,38.0462,38.0064,38.0224,54100.0
2011-07-29 13:55:00,47.77,47.88,47.77,47.83,32300.0,38.0224,38.1099,38.0224,38.0701,32300.0
2011-07-29 14:00:00,47.82,47.87,47.77,47.86,44600.0,38.0622,38.1019,38.0224,38.094,44600.0
2011-07-29 14:05:00,47.86,47.93,47.85,47.91,38600.0,38.094,38.1497,38.086,38.1338,38600.0
2011-07-29 14:10:00,47.91,47.93,47.87,47.91,40600.0,38.1338,38.1497,38.1019,38.1338,40600.0
2011-07-29 14:15:00,47.91,47.93,47.87,47.87,44300.0,38.1338,38.1497,38.1019,38.1019,44300.0
2011-07-29 14:20:00,47.87,47.87,47.82,47.86,38100.0,38.1019,38.1019,38.0622,38.094,38100.0
2011-07-29 14:25:00,47.85,47.87,47.8,47.83,30700.0,38.086,38.1019,38.0462,38.0701,30700.0
2011-07-29 14:30:00,47.83,47.89,47.79,47.87,81700.0,38.0701,38.1179,38.0383,38.1019,81700.0
2011-07-29 14:35:00,47.87,47.97,47.85,47.97,52400.0,38.1019,38.1815,38.086,38.1815,52400.0
2011-07-29 14:40:00,47.96,47.99,47.91,47.91,42100.0,38.1736,38.1975,38.1338,38.1338,42100.0
2011-07-29 14:45:00,47.9,47.99,47.88,47.94,61500.0,38.1258,38.1975,38.1099,38.1577,61500.0
2011-07-29 14:50:00,47.94,47.99,47.92,47.99,28500.0,38.1577,38.1975,38.1417,38.1975,28500.0
2011-07-29 14:55:00,47.99,48.03,47.88,47.89,56300.0,38.1975,38.2293,38.1099,38.1179,56300.0
2011-07-29 15:00:00,47.89,47.92,47.83,47.88,66900.0,38.1179,38.1417,38.0701,38.1099,66900.0
2011-07-29 15:05:00,47.87,47.96,47.87,47.95,31400.0,38.1019,38.1736,38.1019,38.1656,31400.0
2011-07-29 15:10:00,47.96,48.0,47.91,47.93,76500.0,38.1736,38.2054,38.1338,38.1497,76500.0
2011-07-29 15:15:00,47.93,48.0,47.91,47.96,77400.0,38.1497,38.2054,38.1338,38.1736,77400.0
2011-07-29 15:20:00,47.97,47.98,47.89,47.91,92100.0,38.1815,38.1895,38.1179,38.1338,92100.0
2011-07-29 15:25:00,47.91,48.0,47.89,47.98,91000.0,38.1338,38.2054,38.1179,38.1895,91000.0
2011-07-29 15:30:00,47.98,48.02,47.96,48.02,170600.0,38.1895,38.2213,38.1736,38.2213,170600.0
2011-07-29 15:35:00,48.01,48.02,47.97,48.0,110200.0,38.2134,38.2213,38.1815,38.2054,110200.0
2011-07-29 15:40:00,48.0,48.04,47.93,47.94,132400.0,38.2054,38.2373,38.1497,38.1577,132400.0
2011-07-29 15:45:00,47.93,47.95,47.73,47.74,224700.0,38.1497,38.1656,37.9905,37.9985,224700.0
2011-07-29 15:50:00,47.74,47.78,47.69,47.77,172000.0,37.9985,38.0303,37.9587,38.0224,172000.0
2011-07-29 15:55:00,47.76,47.9,47.74,47.8,348600.0,38.0144,38.1258,37.9985,38.0462,348600.0
2011-08-01 09:30:00,48.01,48.36,48.0,48.08,84300.0,38.2134,38.492,38.2054,38.2691,84300.0
2011-08-01 09:35:00,48.07,48.17,47.91,48.0,51900.0,38.2611,38.3407,38.1338,38.2054,51900.0
2011-08-01 09:40:00,48.0,48.01,47.76,47.81,110200.0,38.2054,38.2134,38.0144,38.0542,110200.0
2011-08-01 09:45:00,47.81,47.84,47.74,47.82,190200.0,38.0542,38.0781,37.9985,38.0622,190200.0
2011-08-01 09:50:00,47.81,47.83,47.69,47.77,86900.0,38.0542,38.0701,37.9587,38.0224,86900.0
2011-08-01 09:55:00,47.78,47.88,47.72,47.72,50500.0,38.0303,38.1099,37.9826,37.9826,50500.0
2011-08-01 10:00:00,47.72,47.72,46.94,47.07,167900.0,37.9826,37.9826,37.3617,37.4652,167900.0
2011-08-01 10:05:00,47.09,47.41,47.01,47.33,167200.0,37.4811,37.7358,37.4174,37.6721,167200.0
2011-08-01 10:10:00,47.33,47.34,47.17,47.2,94000.0,37.6721,37.6801,37.5448,37.5687,94000.0
2011-08-01 10:15:00,47.2,47.32,47.19,47.29,88900.0,37.5687,37.6642,37.5607,37.6403,88900.0
2011-08-01 10:20:00,47.28,47.36,47.2,47.35,102200.0,37.6323,37.696,37.5687,37.6881,102200.0
2011-08-01 10:25:00,47.34,47.4,47.28,47.33,44400.0,37.6801,37.7279,37.6323,37.6721,44400.0
2011-08-01 10:30:00,47.32,47.54,47.31,47.41,66800.0,37.6642,37.8393,37.6562,37.7358,66800.0
2011-08-01 10:35:00,47.41,47.52,47.38,47.45,49500.0,37.7358,37.8234,37.7119,37.7677,49500.0
2011-08-01 10:40:00,47.45,47.48,47.37,47.46,44300.0,37.7677,37.7915,37.704,37.7756,44300.0
2011-08-01 10:45:00,47.47,47.56,47.41,47.45,46600.0,37.7836,37.8552,37.7358,37.7677,46600.0
2011-08-01 10:50:00,47.47,47.51,47.33,47.35,89300.0,37.7836,37.8154,37.6721,37.6881,89300.0
2011-08-01 10:55:00,47.34,47.42,47.3,47.34,31600.0,37.6801,37.7438,37.6483,37.6801,31600.0
2011-08-01 11:00:00,47.33,47.35,47.21,47.26,74900.0,37.6721,37.6881,37.5766,37.6164,74900.0
2011-08-01 11:05:00,47.26,47.32,47.17,47.32,50200.0,37.6164,37.6642,37.5448,37.6642,50200.0
2011-08-01 11:10:00,47.31,47.39,47.2,47.37,58700.0,37.6562,37.7199,37.5687,37.704,58700.0
2011-08-01 11:15:00,47.36,47.4,47.28,47.29,30400.0,37.696,37.7279,37.6323,37.6403,30400.0
2011-08-01 11:20:00,47.3,47.43,47.3,47.4,35700.0,37.6483,37.7517,37.6483,37.7279,35700.0
2011-08-01 11:25:00,47.38,47.48,47.33,47.43,36900.0,37.7119,37.7915,37.6721,37.7517,36900.0
2011-08-01 11:30:00,47.41,47.41,47.17,47.22,46300.0,37.7358,37.7358,37.5448,37.5846,46300.0
2011-08-01 11:35:00,47.22,47.28,47.0,47.07,100200.0,37.5846,37.6323,37.4095,37.4652,100200.0
2011-08-01 11:40:00,47.06,47.07,46.96,47.05,98300.0,37.4572,37.4652,37.3776,37.4493,98300.0
2011-08-01 11:45:00,47.05,47.18,47.0,47.09,92400.0,37.4493,37.5527,37.4095,37.4811,92400.0
2011-08-01 11:50:00,47.09,47.12,47.05,47.1,19000.0,37.4811,37.505,37.4493,37.4891,19000.0
2011-08-01 11:55:00,47.09,47.11,46.98,47.03,32600.0,37.4811,37.497,37.3936,37.4334,32600.0
2011-08-01 12:00:00,47.03,47.18,47.03,47.18,40700.0,37.4334,37.5527,37.4334,37.5527,40700.0
2011-08-01 12:05:00,47.16,47.18,47.03,47.13,36900.0,37.5368,37.5527,37.4334,37.5129,36900.0
2011-08-01 12:10:00,47.13,47.16,47.08,47.11,29600.0,37.5129,37.5368,37.4732,37.497,29600.0
2011-08-01 12:15:00,47.12,47.16,47.01,47.05,58300.0,37.505,37.5368,37.4174,37.4493,58300.0
2011-08-01 12:20:00,47.03,47.11,46.97,47.03,37200.0,37.4334,37.497,37.3856,37.4334,37200.0
2011-08-01 12:25:00,47.04,47.07,47.02,47.05,31100.0,37.4413,37.4652,37.4254,37.4493,31100.0
2011-08-01 12:30:00,47.04,47.05,47.0,47.02,13000.0,37.4413,37.4493,37.4095,37.4254,13000.0
2011-08-01 12:35:00,47.01,47.07,47.0,47.05,11400.0,37.4174,37.4652,37.4095,37.4493,11400.0
2011-08-01 12:40:00,47.05,47.12,47.04,47.12,13300.0,37.4493,37.505,37.4413,37.505,13300.0
2011-08-01 12:45:00,47.11,47.2,47.07,47.18,24600.0,37.497,37.5687,37.4652,37.5527,24600.0
2011-08-01 12:50:00,47.17,47.26,47.17,47.25,18500.0,37.5448,37.6164,37.5448,37.6085,18500.0
2011-08-01 12:55:00,47.26,47.3,47.21,47.27,37000.0,37.6164,37.6483,37.5766,37.6244,37000.0
2011-08-01 13:00:00,47.27,47.32,47.22,47.27,19700.0,37.6244,37.6642,37.5846,37.6244,19700.0
2011-08-01 13:05:00,47.26,47.26,47.13,47.14,46400.0,37.6164,37.6164,37.5129,37.5209,46400.0
2011-08-01 13:10:00,47.14,47.18,47.12,47.14,18800.0,37.5209,37.5527,37.505,37.5209,18800.0
2011-08-01 13:15:00,47.15,47.2,47.11,47.15,18100.0,37.5289,37.5687,37.497,37.5289,18100.0
2011-08-01 13:20:00,47.16,47.2,47.16,47.18,23200.0,37.5368,37.5687,37.5368,37.5527,23200.0
2011-08-01 13:25:00,47.18,47.22,47.09,47.11,26600.0,37.5527,37.5846,37.4811,37.497,26600.0
2011-08-01 13:30:00,47.11,47.17,47.11,47.12,47100.0,37.497,37.5448,37.497,37.505,47100.0
2011-08-01 13:35:00,47.11,47.14,47.08,47.12,28100.0,37.497,37.5209,37.4732,37.505,28100.0
2011-08-01 13:40:00,47.12,47.15,47.09,47.15,22700.0,37.505,37.5289,37.4811,37.5289,22700.0
2011-08-01 13:45:00,47.14,47.15,47.08,47.14,24200.0,37.5209,37.5289,37.4732,37.5209,24200.0
2011-08-01 13:50:00,47.14,47.16,47.13,47.15,9200.0,37.5209,37.5368,37.5129,37.5289,9200.0
2011-08-01 13:55:00,47.15,47.15,47.09,47.12,13300.0,37.5289,37.5289,37.4811,37.505,13300.0
2011-08-01 14:00:00,47.13,47.14,47.07,47.09,24200.0,37.5129,37.5209,37.4652,37.4811,24200.0
2011-08-01 14:05:00,47.1,47.1,47.03,47.03,20000.0,37.4891,37.4891,37.4334,37.4334,20000.0
2011-08-01 14:10:00,47.03,47.04,46.97,46.97,38600.0,37.4334,37.4413,37.3856,37.3856,38600.0
2011-08-01 14:15:00,46.97,47.04,46.92,47.01,29700.0,37.3856,37.4413,37.3458,37.4174,29700.0
2011-08-01 14:20:00,47.01,47.06,46.98,47.02,22500.0,37.4174,37.4572,37.3936,37.4254,22500.0
2011-08-01 14:25:00,47.02,47.04,46.98,47.01,18900.0,37.4254,37.4413,37.3936,37.4174,18900.0
2011-08-01 14:30:00,47.01,47.11,46.98,47.05,26000.0,37.4174,37.497,37.3936,37.4493,26000.0
2011-08-01 14:35:00,47.05,47.09,46.99,47.02,35300.0,37.4493,37.4811,37.4015,37.4254,35300.0
2011-08-01 14:40:00,47.01,47.06,46.98,47.03,45100.0,37.4174,37.4572,37.3936,37.4334,45100.0
2011-08-01 14:45:00,47.04,47.07,47.0,47.02,44500.0,37.4413,37.4652,37.4095,37.4254,44500.0
2011-08-01 14:50:00,47.01,47.1,46.99,47.1,28900.0,37.4174,37.4891,37.4015,37.4891,28900.0
2011-08-01 14:55:00,47.1,47.16,47.09,47.16,49800.0,37.4891,37.5368,37.4811,37.5368,49800.0
2011-08-01 15:00:00,47.15,47.28,47.14,47.23,45200.0,37.5289,37.6323,37.5209,37.5925,45200.0
2011-08-01 15:05:00,47.23,47.23,47.16,47.19,40600.0,37.5925,37.5925,37.5368,37.5607,40600.0
2011-08-01 15:10:00,47.2,47.23,47.16,47.16,44100.0,37.5687,37.5925,37.5368,37.5368,44100.0
2011-08-01 15:15:00,47.17,47.18,47.06,47.12,63100.0,37.5448,37.5527,37.4572,37.505,63100.0
2011-08-01 15:20:00,47.12,47.23,47.11,47.21,51300.0,37.505,37.5925,37.497,37.5766,51300.0
2011-08-01 15:25:00,47.21,47.23,47.14,47.15,100600.0,37.5766,37.5925,37.5209,37.5289,100600.0
2011-08-01 15:30:00,47.16,47.16,47.06,47.07,72100.0,37.5368,37.5368,37.4572,37.4652,72100.0
2011-08-01 15:35:00,47.06,47.17,47.0,47.16,159800.0,37.4572,37.5448,37.4095,37.5368,159800.0
2011-08-01 15:40:00,47.18,47.24,47.07,47.07,273900.0,37.5527,37.6005,37.4652,37.4652,273900.0
2011-08-01 15:45:00,47.07,47.25,47.03,47.16,179200.0,37.4652,37.6085,37.4334,37.5368,179200.0
2011-08-01 15:50:00,47.16,47.22,47.04,47.07,199400.0,37.5368,37.5846,37.4413,37.4652,199400.0
2011-08-01 15:55:00,47.07,47.16,47.04,47.13,226200.0,37.4652,37.5368,37.4413,37.5129,226200.0
2011-08-02 09:30:00,46.88,47.08,46.83,46.85,75500.0,37.314,37.4732,37.2742,37.2901,75500.0
2011-08-02 09:35:00,46.85,46.98,46.82,46.82,65000.0,37.2901,37.3936,37.2662,37.2662,65000.0
2011-08-02 09:40:00,46.86,46.93,46.69,46.72,69100.0,37.298,37.3538,37.1627,37.1866,69100.0
2011-08-02 09:45:00,46.72,46.72,46.55,46.58,141300.0,37.1866,37.1866,37.0513,37.0752,141300.0
2011-08-02 09:50:00,46.58,46.62,46.33,46.34,121600.0,37.0752,37.107,36.8762,36.8842,121600.0
2011-08-02 09:55:00,46.37,46.55,46.33,46.53,126800.0,36.908,37.0513,36.8762,37.0354,126800.0
2011-08-02 10:00:00,46.54,46.63,46.5,46.51,90200.0,37.0433,37.115,37.0115,37.0195,90200.0
2011-08-02 10:05:00,46.51,46.55,46.42,46.49,76400.0,37.0195,37.0513,36.9478,37.0035,76400.0
2011-08-02 10:10:00,46.49,46.56,46.47,46.55,76600.0,37.0035,37.0593,36.9876,37.0513,76600.0
2011-08-02 10:15:00,46.55,46.59,46.47,46.54,64200.0,37.0513,37.0831,36.9876,37.0433,64200.0
2011-08-02 10:20:00,46.54,46.61,46.51,46.58,80000.0,37.0433,37.0991,37.0195,37.0752,80000.0
2011-08-02 10:25:00,46.61,46.63,46.44,46.51,47000.0,37.0991,37.115,36.9637,37.0195,47000.0
2011-08-02 10:30:00,46.5,46.54,46.43,46.5,48800.0,37.0115,37.0433,36.9558,37.0115,48800.0
2011-08-02 10:35:00,46.48,46.52,46.29,46.29,99900.0,36.9956,37.0274,36.8444,36.8444,99900.0
2011-08-02 10:40:00,46.28,46.39,46.26,46.28,88600.0,36.8364,36.9239,36.8205,36.8364,88600.0
2011-08-02 10:45:00,46.28,46.28,46.13,46.15,108900.0,36.8364,36.8364,36.717,36.7329,108900.0
2011-08-02 10:50:00,46.15,46.22,46.08,46.12,74400.0,36.7329,36.7886,36.6772,36.709,74400.0
2011-08-02 10:55:00,46.11,46.2,46.03,46.03,91900.0,36.7011,36.7727,36.6374,36.6374,91900.0
2011-08-02 11:00:00,46.03,46.03,45.66,45.72,350800.0,36.6374,36.6374,36.3429,36.3907,350800.0
2011-08-02 11:05:00,45.73,45.83,45.71,45.81,144200.0,36.3986,36.4782,36.3827,36.4623,144200.0
2011-08-02 11:10:00,45.79,45.92,45.76,45.92,167200.0,36.4464,36.5499,36.4225,36.5499,167200.0
2011-08-02 11:15:00,45.92,46.02,45.9,45.91,65600.0,36.5499,36.6294,36.5339,36.5419,65600.0
2011-08-02 11:20:00,45.9,45.99,45.82,45.98,42300.0,36.5339,36.6056,36.4703,36.5976,42300.0
2011-08-02 11:25:00,45.98,46.07,45.96,45.96,83600.0,36.5976,36.6692,36.5817,36.5817,83600.0
2011-08-02 11:30:00,45.95,46.01,45.9,45.91,80200.0,36.5737,36.6215,36.5339,36.5419,80200.0
2011-08-02 11:35:00,45.91,45.93,45.89,45.9,52600.0,36.5419,36.5578,36.526,36.5339,52600.0
2011-08-02 11:40:00,45.9,45.9,45.72,45.75,118200.0,36.5339,36.5339,36.3907,36.4145,118200.0
2011-08-02 11:45:00,45.74,45.8,45.7,45.78,119600.0,36.4066,36.4543,36.3747,36.4384,119600.0
2011-08-02 11:50:00,45.78,45.81,45.75,45.76,70500.0,36.4384,36.4623,36.4145,36.4225,70500.0
2011-08-02 11:55:00,45.76,45.76,45.62,45.62,52100.0,36.4225,36.4225,36.3111,36.3111,52100.0
2011-08-02 12:00:00,45.63,45.65,45.6,45.62,95200.0,36.319,36.3349,36.2952,36.3111,95200.0
2011-08-02 12:05:00,45.62,45.62,45.54,45.56,72400.0,36.3111,36.3111,36.2474,36.2633,72400.0
2011-08-02 12:10:00,45.56,45.58,45.5,45.58,73900.0,36.2633,36.2792,36.2156,36.2792,73900.0
2011-08-02 12:15:00,45.58,45.8,45.57,45.78,47400.0,36.2792,36.4543,36.2713,36.4384,47400.0
2011-08-02 12:20:00,45.78,45.88,45.78,45.84,113500.0,36.4384,36.518,36.4384,36.4862,113500.0
2011-08-02 12:25:00,45.85,45.89,45.83,45.88,66900.0,36.4941,36.526,36.4782,36.518,66900.0
2011-08-02 12:30:00,45.87,45.88,45.74,45.76,109400.0,36.5101,36.518,36.4066,36.4225,109400.0
2011-08-02 12:35:00,45.76,45.78,45.55,45.69,93800.0,36.4225,36.4384,36.2554,36.3668,93800.0
2011-08-02 12:40:00,45.69,45.77,45.66,45.66,38400.0,36.3668,36.4305,36.3429,36.3429,38400.0
2011-08-02 12:45:00,45.65,45.68,45.52,45.56,85600.0,36.3349,36.3588,36.2315,36.2633,85600.0
2011-08-02 12:50:00,45.56,45.58,45.45,45.45,61500.0,36.2633,36.2792,36.1758,36.1758,61500.0
2011-08-02 12:55:00,45.47,45.59,45.45,45.57,47700.0,36.1917,36.2872,36.1758,36.2713,47700.0
2011-08-02 13:00:00,45.56,45.75,45.55,45.7,46900.0,36.2633,36.4145,36.2554,36.3747,46900.0
2011-08-02 13:05:00,45.71,45.79,45.63,45.76,41300.0,36.3827,36.4464,36.319,36.4225,41300.0
2011-08-02 13:10:00,45.76,45.79,45.69,45.71,33800.0,36.4225,36.4464,36.3668,36.3827,33800.0
2011-08-02 13:15:00,45.71,45.89,45.7,45.88,42000.0,36.3827,36.526,36.3747,36.518,42000.0
2011-08-02 13:20:00,45.88,45.89,45.83,45.84,58200.0,36.518,36.526,36.4782,36.4862,58200.0
2011-08-02 13:25:00,45.85,45.87,45.77,45.82,38600.0,36.4941,36.5101,36.4305,36.4703,38600.0
2011-08-02 13:30:00,45.82,45.9,45.82,45.83,32900.0,36.4703,36.5339,36.4703,36.4782,32900.0
2011-08-02 13:35:00,45.83,45.85,45.63,45.71,49300.0,36.4782,36.4941,36.319,36.3827,49300.0
2011-08-02 13:40:00,45.72,45.78,45.7,45.78,56500.0,36.3907,36.4384,36.3747,36.4384,56500.0
2011-08-02 13:45:00,45.78,45.84,45.72,45.81,60800.0,36.4384,36.4862,36.3907,36.4623,60800.0
2011-08-02 13:50:00,45.8,45.8,45.68,45.69,48300.0,36.4543,36.4543,36.3588,36.3668,48300.0
2011-08-02 13:55:00,45.69,45.69,45.52,45.55,58000.0,36.3668,36.3668,36.2315,36.2554,58000.0
2011-08-02 14:00:00,45.55,45.66,45.54,45.6,40000.0,36.2554,36.3429,36.2474,36.2952,40000.0
2011-08-02 14:05:00,45.6,45.61,45.55,45.56,88100.0,36.2952,36.3031,36.2554,36.2633,88100.0
2011-08-02 14:10:00,45.56,45.62,45.56,45.62,39400.0,36.2633,36.3111,36.2633,36.3111,39400.0
2011-08-02 14:15:00,45.62,45.65,45.56,45.64,44900.0,36.3111,36.3349,36.2633,36.327,44900.0
2011-08-02 14:20:00,45.66,45.68,45.56,45.56,65600.0,36.3429,36.3588,36.2633,36.2633,65600.0
2011-08-02 14:25:00,45.57,45.58,45.49,45.54,67700.0,36.2713,36.2792,36.2076,36.2474,67700.0
2011-08-02 14:30:00,45.54,45.54,45.33,45.38,136800.0,36.2474,36.2474,36.0802,36.12,136800.0
2011-08-02 14:35:00,45.37,45.42,45.37,45.38,59400.0,36.1121,36.1519,36.1121,36.12,59400.0
2011-08-02 14:40:00,45.38,45.44,45.25,45.3,87900.0,36.12,36.1678,36.0166,36.0564,87900.0
2011-08-02 14:45:00,45.3,45.35,45.26,45.34,78800.0,36.0564,36.0962,36.0245,36.0882,78800.0
2011-08-02 14:50:00,45.34,45.42,45.31,45.41,62000.0,36.0882,36.1519,36.0643,36.1439,62000.0
2011-08-02 14:55:00,45.41,45.51,45.41,45.48,73200.0,36.1439,36.2235,36.1439,36.1996,73200.0
2011-08-02 15:00:00,45.47,45.53,45.41,45.41,70700.0,36.1917,36.2394,36.1439,36.1439,70700.0
2011-08-02 15:05:00,45.41,45.48,45.41,45.43,56600.0,36.1439,36.1996,36.1439,36.1598,56600.0
2011-08-02 15:10:00,45.43,45.45,45.3,45.31,97200.0,36.1598,36.1758,36.0564,36.0643,97200.0
2011-08-02 15:15:00,45.3,45.39,45.26,45.32,135900.0,36.0564,36.128,36.0245,36.0723,135900.0
2011-08-02 15:20:00,45.33,45.34,45.22,45.23,117100.0,36.0802,36.0882,35.9927,36.0007,117100.0
2011-08-02 15:25:00,45.23,45.3,45.18,45.3,209400.0,36.0007,36.0564,35.9609,36.0564,209400.0
2011-08-02 15:30:00,45.29,45.44,45.25,45.43,158500.0,36.0484,36.1678,36.0166,36.1598,158500.0
2011-08-02 15:35:00,45.43,45.51,45.42,45.49,159100.0,36.1598,36.2235,36.1519,36.2076,159100.0
2011-08-02 15:40:00,45.49,45.5,45.27,45.28,180700.0,36.2076,36.2156,36.0325,36.0404,180700.0
2011-08-02 15:45:00,45.28,45.34,45.22,45.23,179800.0,36.0404,36.0882,35.9927,36.0007,179800.0
2011-08-02 15:50:00,45.23,45.25,45.08,45.12,189400.0,36.0007,36.0166,35.8813,35.9131,189400.0
2011-08-02 15:55:00,45.12,45.18,45.07,45.07,322000.0,35.9131,35.9609,35.8733,35.8733,322000.0
2011-08-03 09:30:00,45.27,45.54,45.19,45.47,81400.0,36.0325,36.2474,35.9688,36.1917,81400.0
2011-08-03 09:35:00,45.45,45.45,45.2,45.2,56500.0,36.1758,36.1758,35.9768,35.9768,56500.0
2011-08-03 09:40:00,45.2,45.3,45.14,45.19,67800.0,35.9768,36.0564,35.929,35.9688,67800.0
2011-08-03 09:45:00,45.19,45.23,45.15,45.17,83400.0,35.9688,36.0007,35.937,35.9529,83400.0
2011-08-03 09:50:00,45.17,45.19,45.1,45.11,88800.0,35.9529,35.9688,35.8972,35.9051,88800.0
2011-08-03 09:55:00,45.1,45.2,45.02,45.2,52900.0,35.8972,35.9768,35.8335,35.9768,52900.0
2011-08-03 10:00:00,45.22,45.43,45.1,45.31,146900.0,35.9927,36.1598,35.8972,36.0643,146900.0
2011-08-03 10:05:00,45.31,45.34,45.14,45.31,69700.0,36.0643,36.0882,35.929,36.0643,69700.0
2011-08-03 10:10:00,45.31,45.31,44.91,45.06,114600.0,36.0643,36.0643,35.7459,35.8653,114600.0
2011-08-03 10:15:00,45.07,45.07,44.9,44.9,68100.0,35.8733,35.8733,35.738,35.738,68100.0
2011-08-03 10:20:00,44.93,44.95,44.69,44.76,88800.0,35.7619,35.7778,35.5708,35.6266,88800.0
2011-08-03 10:25:00,44.76,45.06,44.73,44.92,67900.0,35.6266,35.8653,35.6027,35.7539,67900.0
2011-08-03 10:30:00,44.92,44.94,44.64,44.7,82200.0,35.7539,35.7698,35.531,35.5788,82200.0
2011-08-03 10:35:00,44.7,44.77,44.34,44.48,148800.0,35.5788,35.6345,35.2923,35.4037,148800.0
2011-08-03 10:40:00,44.47,44.58,44.39,44.52,155200.0,35.3957,35.4833,35.3321,35.4355,155200.0
2011-08-03 10:45:00,44.52,44.56,44.4,44.48,52500.0,35.4355,35.4674,35.34,35.4037,52500.0
2011-08-03 10:50:00,44.48,44.79,44.39,44.78,71300.0,35.4037,35.6504,35.3321,35.6425,71300.0
2011-08-03 10:55:00,44.78,44.82,44.65,44.81,53500.0,35.6425,35.6743,35.539,35.6664,53500.0
2011-08-03 11:00:00,44.8,44.94,44.73,44.73,62600.0,35.6584,35.7698,35.6027,35.6027,62600.0
2011-08-03 11:05:00,44.75,44.8,44.54,44.59,70500.0,35.6186,35.6584,35.4514,35.4912,70500.0
2011-08-03 11:10:00,44.58,44.9,44.56,44.85,47200.0,35.4833,35.738,35.4674,35.6982,47200.0
2011-08-03 11:15:00,44.86,45.04,44.79,44.96,75000.0,35.7062,35.8494,35.6504,35.7857,75000.0
2011-08-03 11:20:00,44.96,44.98,44.79,44.8,46800.0,35.7857,35.8017,35.6504,35.6584,46800.0
2011-08-03 11:25:00,44.82,44.87,44.68,44.72,36900.0,35.6743,35.7141,35.5629,35.5947,36900.0
2011-08-03 11:30:00,44.73,44.83,44.68,44.79,42200.0,35.6027,35.6823,35.5629,35.6504,42200.0
2011-08-03 11:35:00,44.79,44.82,44.73,44.76,46100.0,35.6504,35.6743,35.6027,35.6266,46100.0
2011-08-03 11:40:00,44.76,44.78,44.54,44.57,64400.0,35.6266,35.6425,35.4514,35.4753,64400.0
2011-08-03 11:45:00,44.57,44.62,44.47,44.55,44100.0,35.4753,35.5151,35.3957,35.4594,44100.0
2011-08-03 11:50:00,44.56,44.66,44.54,44.64,29400.0,35.4674,35.547,35.4514,35.531,29400.0
2011-08-03 11:55:00,44.65,44.72,44.62,44.68,32600.0,35.539,35.5947,35.5151,35.5629,32600.0
2011-08-03 12:00:00,44.68,44.69,44.46,44.47,60000.0,35.5629,35.5708,35.3878,35.3957,60000.0
2011-08-03 12:05:00,44.47,44.58,44.45,44.55,23400.0,35.3957,35.4833,35.3798,35.4594,23400.0
2011-08-03 12:10:00,44.53,44.56,44.48,44.51,26000.0,35.4435,35.4674,35.4037,35.4276,26000.0
2011-08-03 12:15:00,44.5,44.5,44.39,44.42,40400.0,35.4196,35.4196,35.3321,35.3559,40400.0
2011-08-03 12:20:00,44.41,44.52,44.37,44.52,29300.0,35.348,35.4355,35.3161,35.4355,29300.0
2011-08-03 12:25:00,44.51,44.6,44.5,44.6,32100.0,35.4276,35.4992,35.4196,35.4992,32100.0
2011-08-03 12:30:00,44.59,44.6,44.51,44.58,18300.0,35.4912,35.4992,35.4276,35.4833,18300.0
2011-08-03 12:35:00,44.58,44.74,44.56,44.69,48800.0,35.4833,35.6106,35.4674,35.5708,48800.0
2011-08-03 12:40:00,44.68,44.69,44.62,44.67,21300.0,35.5629,35.5708,35.5151,35.5549,21300.0
2011-08-03 12:45:00,44.68,44.68,44.63,44.65,33000.0,35.5629,35.5629,35.5231,35.539,33000.0
2011-08-03 12:50:00,44.65,44.71,44.56,44.6,58400.0,35.539,35.5868,35.4674,35.4992,58400.0
2011-08-03 12:55:00,44.58,44.66,44.56,44.65,21900.0,35.4833,35.547,35.4674,35.539,21900.0
2011-08-03 13:00:00,44.62,44.64,44.55,44.59,98200.0,35.5151,35.531,35.4594,35.4912,98200.0
2011-08-03 13:05:00,44.59,44.7,44.59,44.65,85800.0,35.4912,35.5788,35.4912,35.539,85800.0
2011-08-03 13:10:00,44.65,44.79,44.64,44.77,37000.0,35.539,35.6504,35.531,35.6345,37000.0
2011-08-03 13:15:00,44.77,44.89,44.77,44.85,47000.0,35.6345,35.73,35.6345,35.6982,47000.0
2011-08-03 13:20:00,44.84,44.98,44.84,44.95,28100.0,35.6902,35.8017,35.6902,35.7778,28100.0
2011-08-03 13:25:00,44.94,44.98,44.86,44.97,48400.0,35.7698,35.8017,35.7062,35.7937,48400.0
2011-08-03 13:30:00,44.96,45.23,44.94,45.23,120100.0,35.7857,36.0007,35.7698,36.0007,120100.0
2011-08-03 13:35:00,45.23,45.36,45.17,45.31,75200.0,36.0007,36.1041,35.9529,36.0643,75200.0
2011-08-03 13:40:00,45.31,45.44,45.28,45.43,55000.0,36.0643,36.1678,36.0404,36.1598,55000.0
2011-08-03 13:45:00,45.43,45.57,45.42,45.5,124600.0,36.1598,36.2713,36.1519,36.2156,124600.0
2011-08-03 13:50:00,45.49,45.5,45.41,45.44,55800.0,36.2076,36.2156,36.1439,36.1678,55800.0
2011-08-03 13:55:00,45.45,45.53,45.43,45.46,55000.0,36.1758,36.2394,36.1598,36.1837,55000.0
2011-08-03 14:00:00,45.46,45.54,45.42,45.53,49900.0,36.1837,36.2474,36.1519,36.2394,49900.0
2011-08-03 14:05:00,45.53,45.56,45.39,45.43,78000.0,36.2394,36.2633,36.128,36.1598,78000.0
2011-08-03 14:10:00,45.43,45.59,45.43,45.59,57700.0,36.1598,36.2872,36.1598,36.2872,57700.0
2011-08-03 14:15:00,45.59,45.63,45.43,45.47,81100.0,36.2872,36.319,36.1598,36.1917,81100.0
2011-08-03 14:20:00,45.47,45.59,45.41,45.54,92600.0,36.1917,36.2872,36.1439,36.2474,92600.0
2011-08-03 14:25:00,45.52,45.57,45.34,45.39,74300.0,36.2315,36.2713,36.0882,36.128,74300.0
2011-08-03 14:30:00,45.4,45.43,45.24,45.29,72500.0,36.136,36.1598,36.0086,36.0484,72500.0
2011-08-03 14:35:00,45.28,45.36,45.26,45.35,61200.0,36.0404,36.1041,36.0245,36.0962,61200.0
2011-08-03 14:40:00,45.35,45.47,45.3,45.39,61900.0,36.0962,36.1917,36.0564,36.128,61900.0
2011-08-03 14:45:00,45.39,45.5,45.33,45.49,71200.0,36.128,36.2156,36.0802,36.2076,71200.0
2011-08-03 14:50:00,45.49,45.53,45.44,45.52,34000.0,36.2076,36.2394,36.1678,36.2315,34000.0
2011-08-03 14:55:00,45.52,45.67,45.52,45.61,84000.0,36.2315,36.3509,36.2315,36.3031,84000.0
2011-08-03 15:00:00,45.6,45.72,45.58,45.69,115000.0,36.2952,36.3907,36.2792,36.3668,115000.0
2011-08-03 15:05:00,45.69,45.75,45.66,45.73,166100.0,36.3668,36.4145,36.3429,36.3986,166100.0
2011-08-03 15:10:00,45.74,45.86,45.72,45.76,145000.0,36.4066,36.5021,36.3907,36.4225,145000.0
2011-08-03 15:15:00,45.76,46.01,45.74,46.0,176300.0,36.4225,36.6215,36.4066,36.6135,176300.0
2011-08-03 15:20:00,46.0,46.15,45.99,46.11,143800.0,36.6135,36.7329,36.6056,36.7011,143800.0
2011-08-03 15:25:00,46.12,46.15,45.97,46.0,61400.0,36.709,36.7329,36.5897,36.6135,61400.0
2011-08-03 15:30:00,45.99,46.0,45.91,45.93,122600.0,36.6056,36.6135,36.5419,36.5578,122600.0
2011-08-03 15:35:00,45.93,46.03,45.89,46.01,89000.0,36.5578,36.6374,36.526,36.6215,89000.0
2011-08-03 15:40:00,46.01,46.06,45.9,45.9,106300.0,36.6215,36.6613,36.5339,36.5339,106300.0
2011-08-03 15:45:00,45.9,45.99,45.87,45.93,96800.0,36.5339,36.6056,36.5101,36.5578,96800.0
2011-08-03 15:50:00,45.93,46.01,45.91,45.92,131600.0,36.5578,36.6215,36.5419,36.5499,131600.0
2011-08-03 15:55:00,45.92,46.01,45.86,45.97,206700.0,36.5499,36.6215,36.5021,36.5897,206700.0
2011-08-04 09:30:00,45.24,45.31,44.75,45.11,262300.0,36.0086,36.0643,35.6186,35.9051,262300.0
2011-08-04 09:35:00,45.15,45.24,44.84,45.09,78500.0,35.937,36.0086,35.6902,35.8892,78500.0
2011-08-04 09:40:00,45.06,45.29,44.91,44.91,56700.0,35.8653,36.0484,35.7459,35.7459,56700.0
2011-08-04 09:45:00,44.92,45.15,44.76,44.8,67600.0,35.7539,35.937,35.6266,35.6584,67600.0
2011-08-04 09:50:00,44.78,44.9,44.75,44.86,86200.0,35.6425,35.738,35.6186,35.7062,86200.0
2011-08-04 09:55:00,44.86,44.95,44.76,44.8,148800.0,35.7062,35.7778,35.6266,35.6584,148800.0
2011-08-04 10:00:00,44.81,44.84,44.63,44.63,81800.0,35.6664,35.6902,35.5231,35.5231,81800.0
2011-08-04 10:05:00,44.63,44.73,44.58,44.6,32100.0,35.5231,35.6027,35.4833,35.4992,32100.0
2011-08-04 10:10:00,44.6,44.67,44.49,44.67,41900.0,35.4992,35.5549,35.4117,35.5549,41900.0
2011-08-04 10:15:00,44.65,44.65,44.4,44.42,80500.0,35.539,35.539,35.34,35.3559,80500.0
2011-08-04 10:20:00,44.41,44.58,44.41,44.54,87500.0,35.348,35.4833,35.348,35.4514,87500.0
2011-08-04 10:25:00,44.55,44.67,44.46,44.49,73200.0,35.4594,35.5549,35.3878,35.4117,73200.0
2011-08-04 10:30:00,44.47,44.66,44.46,44.59,52100.0,35.3957,35.547,35.3878,35.4912,52100.0
2011-08-04 10:35:00,44.6,44.67,44.52,44.64,99200.0,35.4992,35.5549,35.4355,35.531,99200.0
2011-08-04 10:40:00,44.64,44.64,44.35,44.44,135400.0,35.531,35.531,35.3002,35.3719,135400.0
2011-08-04 10:45:00,44.43,44.53,44.25,44.53,103100.0,35.3639,35.4435,35.2206,35.4435,103100.0
2011-08-04 10:50:00,44.52,44.52,44.23,44.32,69200.0,35.4355,35.4355,35.2047,35.2763,69200.0
2011-08-04 10:55:00,44.31,44.31,44.15,44.17,114200.0,35.2684,35.2684,35.141,35.1569,114200.0
2011-08-04 11:00:00,44.17,44.24,44.05,44.16,107600.0,35.1569,35.2127,35.0614,35.149,107600.0
2011-08-04 11:05:00,44.18,44.32,44.14,44.25,72500.0,35.1649,35.2763,35.1331,35.2206,72500.0
2011-08-04 11:10:00,44.25,44.27,44.08,44.13,78200.0,35.2206,35.2365,35.0853,35.1251,78200.0
2011-08-04 11:15:00,44.14,44.18,44.08,44.15,90300.0,35.1331,35.1649,35.0853,35.141,90300.0
2011-08-04 11:20:00,44.15,44.27,43.9,43.91,103400.0,35.141,35.2365,34.942,34.95,103400.0
2011-08-04 11:25:00,43.91,44.04,43.86,43.89,94700.0,34.95,35.0535,34.9102,34.9341,94700.0
2011-08-04 11:30:00,43.89,44.16,43.87,44.14,53000.0,34.9341,35.149,34.9182,35.1331,53000.0
2011-08-04 11:35:00,44.13,44.14,44.06,44.13,19500.0,35.1251,35.1331,35.0694,35.1251,19500.0
2011-08-04 11:40:00,44.15,44.15,43.88,43.96,51700.0,35.141,35.141,34.9261,34.9898,51700.0
2011-08-04 11:45:00,43.95,43.97,43.59,43.67,127900.0,34.9818,34.9978,34.6953,34.759,127900.0
2011-08-04 11:50:00,43.67,43.78,43.62,43.74,101300.0,34.759,34.8465,34.7192,34.8147,101300.0
2011-08-04 11:55:00,43.74,43.95,43.74,43.95,72200.0,34.8147,34.9818,34.8147,34.9818,72200.0
2011-08-04 12:00:00,43.95,44.07,43.86,44.07,42500.0,34.9818,35.0774,34.9102,35.0774,42500.0
2011-08-04 12:05:00,44.07,44.12,44.0,44.1,83800.0,35.0774,35.1172,35.0216,35.1012,83800.0
2011-08-04 12:10:00,44.1,44.21,44.06,44.15,65300.0,35.1012,35.1888,35.0694,35.141,65300.0
2011-08-04 12:15:00,44.16,44.2,44.11,44.12,36200.0,35.149,35.1808,35.1092,35.1172,36200.0
2011-08-04 12:20:00,44.13,44.23,44.09,44.11,45100.0,35.1251,35.2047,35.0933,35.1092,45100.0
2011-08-04 12:25:00,44.1,44.23,44.01,44.19,35500.0,35.1012,35.2047,35.0296,35.1729,35500.0
2011-08-04 12:30:00,44.21,44.25,44.13,44.2,115100.0,35.1888,35.2206,35.1251,35.1808,115100.0
2011-08-04 12:35:00,44.2,44.24,44.11,44.18,91100.0,35.1808,35.2127,35.1092,35.1649,91100.0
2011-08-04 12:40:00,44.18,44.2,44.09,44.15,36300.0,35.1649,35.1808,35.0933,35.141,36300.0
2011-08-04 12:45:00,44.15,44.24,44.13,44.23,38400.0,35.141,35.2127,35.1251,35.2047,38400.0
2011-08-04 12:50:00,44.22,44.25,44.16,44.2,44600.0,35.1967,35.2206,35.149,35.1808,44600.0
2011-08-04 12:55:00,44.21,44.23,44.09,44.11,42100.0,35.1888,35.2047,35.0933,35.1092,42100.0
2011-08-04 13:00:00,44.11,44.2,44.09,44.12,79900.0,35.1092,35.1808,35.0933,35.1172,79900.0
2011-08-04 13:05:00,44.11,44.17,44.03,44.06,60000.0,35.1092,35.1569,35.0455,35.0694,60000.0
2011-08-04 13:10:00,44.05,44.08,43.86,43.96,40000.0,35.0614,35.0853,34.9102,34.9898,40000.0
2011-08-04 13:15:00,43.96,43.99,43.91,43.95,12300.0,34.9898,35.0137,34.95,34.9818,12300.0
2011-08-04 13:20:00,43.95,44.05,43.95,44.01,49900.0,34.9818,35.0614,34.9818,35.0296,49900.0
2011-08-04 13:25:00,44.01,44.05,44.0,44.01,40500.0,35.0296,35.0614,35.0216,35.0296,40500.0
2011-08-04 13:30:00,44.01,44.01,43.94,43.96,27200.0,35.0296,35.0296,34.9739,34.9898,27200.0
2011-08-04 13:35:00,43.95,44.04,43.91,43.99,34900.0,34.9818,35.0535,34.95,35.0137,34900.0
2011-08-04 13:40:00,44.0,44.04,43.87,43.89,46200.0,35.0216,35.0535,34.9182,34.9341,46200.0
2011-08-04 13:45:00,43.88,43.88,43.78,43.85,93100.0,34.9261,34.9261,34.8465,34.9022,93100.0
2011-08-04 13:50:00,43.85,43.95,43.82,43.86,40300.0,34.9022,34.9818,34.8784,34.9102,40300.0
2011-08-04 13:55:00,43.83,43.98,43.8,43.92,69000.0,34.8863,35.0057,34.8624,34.958,69000.0
2011-08-04 14:00:00,43.92,43.94,43.77,43.92,111300.0,34.958,34.9739,34.8386,34.958,111300.0
2011-08-04 14:05:00,43.92,43.94,43.81,43.9,146600.0,34.958,34.9739,34.8704,34.942,146600.0
2011-08-04 14:10:00,43.89,43.95,43.77,43.86,62800.0,34.9341,34.9818,34.8386,34.9102,62800.0
2011-08-04 14:15:00,43.86,43.95,43.73,43.78,118900.0,34.9102,34.9818,34.8067,34.8465,118900.0
2011-08-04 14:20:00,43.78,43.79,43.61,43.66,148200.0,34.8465,34.8545,34.7112,34.751,148200.0
2011-08-04 14:25:00,43.65,43.66,43.44,43.55,131600.0,34.7431,34.751,34.5759,34.6635,131600.0
2011-08-04 14:30:00,43.57,43.76,43.46,43.73,150900.0,34.6794,34.8306,34.5918,34.8067,150900.0
2011-08-04 14:35:00,43.72,43.8,43.68,43.8,116400.0,34.7988,34.8624,34.7669,34.8624,116400.0
2011-08-04 14:40:00,43.82,43.99,43.77,43.9,136600.0,34.8784,35.0137,34.8386,34.942,136600.0
2011-08-04 14:45:00,43.91,44.04,43.8,43.94,130100.0,34.95,35.0535,34.8624,34.9739,130100.0
2011-08-04 14:50:00,43.93,43.96,43.85,43.85,46600.0,34.9659,34.9898,34.9022,34.9022,46600.0
2011-08-04 14:55:00,43.86,43.86,43.74,43.86,115300.0,34.9102,34.9102,34.8147,34.9102,115300.0
2011-08-04 15:00:00,43.85,43.91,43.77,43.9,157000.0,34.9022,34.95,34.8386,34.942,157000.0
2011-08-04 15:05:00,43.88,44.01,43.87,43.93,61500.0,34.9261,35.0296,34.9182,34.9659,61500.0
2011-08-04 15:10:00,43.94,43.95,43.81,43.81,78400.0,34.9739,34.9818,34.8704,34.8704,78400.0
2011-08-04 15:15:00,43.81,43.86,43.65,43.7,115200.0,34.8704,34.9102,34.7431,34.7829,115200.0
2011-08-04 15:20:00,43.7,43.76,43.6,43.68,92500.0,34.7829,34.8306,34.7033,34.7669,92500.0
2011-08-04 15:25:00,43.68,43.73,43.52,43.52,136400.0,34.7669,34.8067,34.6396,34.6396,136400.0
2011-08-04 15:30:00,43.52,43.61,43.39,43.56,215000.0,34.6396,34.7112,34.5361,34.6714,215000.0
2011-08-04 15:35:00,43.57,43.8,43.52,43.75,145500.0,34.6794,34.8624,34.6396,34.8227,145500.0
2011-08-04 15:40:00,43.74,43.75,43.32,43.33,221100.0,34.8147,34.8227,34.4804,34.4884,221100.0
2011-08-04 15:45:00,43.33,43.42,43.26,43.36,228300.0,34.4884,34.56,34.4326,34.5122,228300.0
2011-08-04 15:50:00,43.36,43.39,43.1,43.22,335000.0,34.5122,34.5361,34.3053,34.4008,335000.0
2011-08-04 15:55:00,43.23,43.28,43.1,43.12,530300.0,34.4088,34.4486,34.3053,34.3212,530300.0
2011-08-05 09:30:00,43.56,43.97,43.46,43.82,162100.0,34.6714,34.9978,34.5918,34.8784,162100.0
2011-08-05 09:35:00,43.83,43.87,43.5,43.56,184100.0,34.8863,34.9182,34.6237,34.6714,184100.0
2011-08-05 09:40:00,43.55,43.62,43.41,43.45,204000.0,34.6635,34.7192,34.552,34.5839,204000.0
2011-08-05 09:45:00,43.45,43.52,43.35,43.37,260100.0,34.5839,34.6396,34.5043,34.5202,260100.0
2011-08-05 09:50:00,43.37,43.47,42.62,42.63,353800.0,34.5202,34.5998,33.9232,33.9312,353800.0
2011-08-05 09:55:00,42.65,42.84,42.26,42.35,461800.0,33.9471,34.0983,33.6367,33.7083,461800.0
2011-08-05 10:00:00,42.35,42.72,42.27,42.65,181300.0,33.7083,34.0028,33.6447,33.9471,181300.0
2011-08-05 10:05:00,42.67,43.05,42.65,43.01,140800.0,33.963,34.2655,33.9471,34.2337,140800.0
2011-08-05 10:10:00,43.02,43.03,42.6,42.7,161200.0,34.2416,34.2496,33.9073,33.9869,161200.0
2011-08-05 10:15:00,42.71,43.02,42.67,42.98,66400.0,33.9949,34.2416,33.963,34.2098,66400.0
2011-08-05 10:20:00,42.99,43.12,42.91,43.07,69900.0,34.2177,34.3212,34.1541,34.2814,69900.0
2011-08-05 10:25:00,43.09,43.14,42.89,43.0,38900.0,34.2973,34.3371,34.1381,34.2257,38900.0
2011-08-05 10:30:00,42.96,42.96,42.71,42.78,81100.0,34.1939,34.1939,33.9949,34.0506,81100.0
2011-08-05 10:35:00,42.78,42.99,42.77,42.97,222500.0,34.0506,34.2177,34.0426,34.2018,222500.0
2011-08-05 10:40:00,42.97,42.98,42.74,42.8,72000.0,34.2018,34.2098,34.0187,34.0665,72000.0
2011-08-05 10:45:00,42.78,42.78,42.58,42.65,51700.0,34.0506,34.0506,33.8914,33.9471,51700.0
2011-08-05 10:50:00,42.67,42.83,42.6,42.75,33000.0,33.963,34.0904,33.9073,34.0267,33000.0
2011-08-05 10:55:00,42.75,42.75,42.54,42.71,79000.0,34.0267,34.0267,33.8596,33.9949,79000.0
2011-08-05 11:00:00,42.71,42.71,42.41,42.47,56600.0,33.9949,33.9949,33.7561,33.8038,56600.0
2011-08-05 11:05:00,42.49,42.49,42.33,42.37,90500.0,33.8198,33.8198,33.6924,33.7242,90500.0
2011-08-05 11:10:00,42.37,42.38,41.95,41.97,220600.0,33.7242,33.7322,33.3899,33.4059,220600.0
2011-08-05 11:15:00,41.98,42.03,41.75,41.79,199700.0,33.4138,33.4536,33.2308,33.2626,199700.0
2011-08-05 11:20:00,41.78,41.82,41.66,41.75,138800.0,33.2546,33.2865,33.1591,33.2308,138800.0
2011-08-05 11:25:00,41.75,42.3,41.68,41.98,190000.0,33.2308,33.6685,33.175,33.4138,190000.0
2011-08-05 11:30:00,41.97,42.05,41.87,41.95,83600.0,33.4059,33.4695,33.3263,33.3899,83600.0
2011-08-05 11:35:00,41.96,41.99,41.56,41.57,170400.0,33.3979,33.4218,33.0795,33.0875,170400.0
2011-08-05 11:40:00,41.55,41.61,41.4,41.6,120400.0,33.0716,33.1193,32.9522,33.1114,120400.0
2011-08-05 11:45:00,41.62,41.63,41.24,41.26,125800.0,33.1273,33.1352,32.8248,32.8407,125800.0
2011-08-05 11:50:00,41.26,41.42,41.24,41.39,106200.0,32.8407,32.9681,32.8248,32.9442,106200.0
2011-08-05 11:55:00,41.38,41.41,41.0,41.15,111600.0,32.9363,32.9601,32.6338,32.7532,111600.0
2011-08-05 12:00:00,41.15,41.37,41.1,41.32,144900.0,32.7532,32.9283,32.7134,32.8885,144900.0
2011-08-05 12:05:00,41.31,41.64,41.3,41.63,119600.0,32.8805,33.1432,32.8726,33.1352,119600.0
2011-08-05 12:10:00,41.61,41.97,41.61,41.94,237500.0,33.1193,33.4059,33.1193,33.382,237500.0
2011-08-05 12:15:00,41.94,42.48,41.94,42.14,114000.0,33.382,33.8118,33.382,33.5412,114000.0
2011-08-05 12:20:00,42.16,42.24,41.89,42.23,108700.0,33.5571,33.6208,33.3422,33.6128,108700.0
2011-08-05 12:25:00,42.21,42.25,42.01,42.09,109200.0,33.5969,33.6287,33.4377,33.5014,109200.0
2011-08-05 12:30:00,42.09,42.22,41.93,42.22,79000.0,33.5014,33.6049,33.374,33.6049,79000.0
2011-08-05 12:35:00,42.21,42.59,42.2,42.45,92200.0,33.5969,33.8994,33.5889,33.7879,92200.0
2011-08-05 12:40:00,42.46,42.74,42.35,42.68,120400.0,33.7959,34.0187,33.7083,33.971,120400.0
2011-08-05 12:45:00,42.67,43.04,42.54,42.98,97300.0,33.963,34.2575,33.8596,34.2098,97300.0
2011-08-05 12:50:00,42.98,43.2,42.93,42.98,109400.0,34.2098,34.3849,34.17,34.2098,109400.0
2011-08-05 12:55:00,42.97,43.1,42.91,42.97,91700.0,34.2018,34.3053,34.1541,34.2018,91700.0
2011-08-05 13:00:00,42.97,43.09,42.66,42.68,86500.0,34.2018,34.2973,33.9551,33.971,86500.0
2011-08-05 13:05:00,42.68,42.75,42.48,42.64,108600.0,33.971,34.0267,33.8118,33.9392,108600.0
2011-08-05 13:10:00,42.65,42.86,42.63,42.77,57200.0,33.9471,34.1143,33.9312,34.0426,57200.0
2011-08-05 13:15:00,42.78,43.0,42.78,43.0,51800.0,34.0506,34.2257,34.0506,34.2257,51800.0
2011-08-05 13:20:00,43.0,43.09,42.58,42.98,56200.0,34.2257,34.2973,33.8914,34.2098,56200.0
2011-08-05 13:25:00,42.99,42.99,42.88,42.94,78800.0,34.2177,34.2177,34.1302,34.1779,78800.0
2011-08-05 13:30:00,42.96,43.09,42.94,42.98,103400.0,34.1939,34.2973,34.1779,34.2098,103400.0
2011-08-05 13:35:00,42.98,42.99,42.79,42.85,74600.0,34.2098,34.2177,34.0585,34.1063,74600.0
2011-08-05 13:40:00,42.85,42.98,42.73,42.97,67700.0,34.1063,34.2098,34.0108,34.2018,67700.0
2011-08-05 13:45:00,42.97,43.05,42.83,43.04,103100.0,34.2018,34.2655,34.0904,34.2575,103100.0
2011-08-05 13:50:00,43.04,43.24,42.96,43.19,124200.0,34.2575,34.4167,34.1939,34.3769,124200.0
2011-08-05 13:55:00,43.18,43.22,42.98,43.12,143700.0,34.369,34.4008,34.2098,34.3212,143700.0
2011-08-05 14:00:00,43.13,43.17,42.99,43.06,166700.0,34.3292,34.361,34.2177,34.2734,166700.0
2011-08-05 14:05:00,43.05,43.05,42.76,42.8,110700.0,34.2655,34.2655,34.0347,34.0665,110700.0
2011-08-05 14:10:00,42.79,42.82,42.65,42.79,77200.0,34.0585,34.0824,33.9471,34.0585,77200.0
2011-08-05 14:15:00,42.8,42.89,42.72,42.88,71800.0,34.0665,34.1381,34.0028,34.1302,71800.0
2011-08-05 14:20:00,42.89,43.01,42.89,42.96,151500.0,34.1381,34.2337,34.1381,34.1939,151500.0
2011-08-05 14:25:00,42.97,42.97,42.87,42.91,79900.0,34.2018,34.2018,34.1222,34.1541,79900.0
2011-08-05 14:30:00,42.91,42.93,42.86,42.88,105800.0,34.1541,34.17,34.1143,34.1302,105800.0
2011-08-05 14:35:00,42.88,43.01,42.86,43.0,80300.0,34.1302,34.2337,34.1143,34.2257,80300.0
2011-08-05 14:40:00,43.0,43.01,42.3,43.01,1394200.0,34.2257,34.2337,33.6685,34.2337,1394200.0
2011-08-05 14:45:00,43.01,43.02,42.88,42.89,97100.0,34.2337,34.2416,34.1302,34.1381,97100.0
2011-08-05 14:50:00,42.87,42.88,42.71,42.79,102500.0,34.1222,34.1302,33.9949,34.0585,102500.0
2011-08-05 14:55:00,42.8,42.82,42.66,42.75,159000.0,34.0665,34.0824,33.9551,34.0267,159000.0
2011-08-05 15:00:00,42.74,42.8,42.53,42.59,158400.0,34.0187,34.0665,33.8516,33.8994,158400.0
2011-08-05 15:05:00,42.58,42.58,42.22,42.29,209400.0,33.8914,33.8914,33.6049,33.6606,209400.0
2011-08-05 15:10:00,42.29,42.46,42.24,42.44,211800.0,33.6606,33.7959,33.6208,33.78,211800.0
2011-08-05 15:15:00,42.44,42.55,42.44,42.51,158600.0,33.78,33.8675,33.78,33.8357,158600.0
2011-08-05 15:20:00,42.51,42.7,42.48,42.65,99300.0,33.8357,33.9869,33.8118,33.9471,99300.0
2011-08-05 15:25:00,42.66,42.71,42.44,42.45,168200.0,33.9551,33.9949,33.78,33.7879,168200.0
2011-08-05 15:30:00,42.45,42.57,42.44,42.5,280900.0,33.7879,33.8834,33.78,33.8277,280900.0
2011-08-05 15:35:00,42.5,42.83,42.48,42.82,188000.0,33.8277,34.0904,33.8118,34.0824,188000.0
2011-08-05 15:40:00,42.82,42.99,42.8,42.93,251400.0,34.0824,34.2177,34.0665,34.17,251400.0
2011-08-05 15:45:00,42.92,42.93,42.76,42.8,233600.0,34.162,34.17,34.0347,34.0665,233600.0
2011-08-05 15:50:00,42.81,43.05,42.79,43.04,286200.0,34.0745,34.2655,34.0585,34.2575,286200.0
2011-08-05 15:55:00,43.04,43.04,42.8,42.81,401800.0,34.2575,34.2575,34.0665,34.0745,401800.0
2011-08-08 09:30:00,41.94,42.5,41.76,42.41,327200.0,33.382,33.8277,33.2387,33.7561,327200.0
2011-08-08 09:35:00,42.41,42.56,41.92,41.96,279300.0,33.7561,33.8755,33.3661,33.3979,279300.0
2011-08-08 09:40:00,41.95,42.03,41.52,41.74,243600.0,33.3899,33.4536,33.0477,33.2228,243600.0
2011-08-08 09:45:00,41.71,41.92,41.59,41.71,154000.0,33.1989,33.3661,33.1034,33.1989,154000.0
2011-08-08 09:50:00,41.69,41.79,41.38,41.44,134200.0,33.183,33.2626,32.9363,32.984,134200.0
2011-08-08 09:55:00,41.45,41.95,41.36,41.54,118400.0,32.992,33.3899,32.9203,33.0636,118400.0
2011-08-08 10:00:00,41.55,41.76,41.5,41.61,220800.0,33.0716,33.2387,33.0318,33.1193,220800.0
2011-08-08 10:05:00,41.59,41.79,41.59,41.71,121500.0,33.1034,33.2626,33.1034,33.1989,121500.0
2011-08-08 10:10:00,41.72,41.73,41.45,41.46,105900.0,33.2069,33.2148,32.992,32.9999,105900.0
2011-08-08 10:15:00,41.45,41.48,41.06,41.06,306700.0,32.992,33.0159,32.6816,32.6816,306700.0
2011-08-08 10:20:00,41.05,41.13,40.93,41.04,166900.0,32.6736,32.7373,32.5781,32.6656,166900.0
2011-08-08 10:25:00,41.03,41.06,40.72,40.79,144900.0,32.6577,32.6816,32.4109,32.4666,144900.0
2011-08-08 10:30:00,40.8,40.95,40.49,40.59,227600.0,32.4746,32.594,32.2279,32.3075,227600.0
2011-08-08 10:35:00,40.59,40.7,40.34,40.69,222100.0,32.3075,32.395,32.1085,32.3871,222100.0
2011-08-08 10:40:00,40.7,40.91,40.6,40.79,148100.0,32.395,32.5622,32.3154,32.4666,148100.0
2011-08-08 10:45:00,40.79,40.89,40.59,40.89,154100.0,32.4666,32.5462,32.3075,32.5462,154100.0
2011-08-08 10:50:00,40.89,40.89,40.58,40.58,108200.0,32.5462,32.5462,32.2995,32.2995,108200.0
2011-08-08 10:55:00,40.59,40.66,40.27,40.36,182900.0,32.3075,32.3632,32.0528,32.1244,182900.0
2011-08-08 11:00:00,40.35,40.48,40.25,40.46,127200.0,32.1164,32.2199,32.0368,32.204,127200.0
2011-08-08 11:05:00,40.46,40.76,40.32,40.72,138500.0,32.204,32.4428,32.0926,32.4109,138500.0
2011-08-08 11:10:00,40.72,40.91,40.63,40.68,128100.0,32.4109,32.5622,32.3393,32.3791,128100.0
2011-08-08 11:15:00,40.68,40.75,40.45,40.51,179800.0,32.3791,32.4348,32.196,32.2438,179800.0
2011-08-08 11:20:00,40.5,40.5,40.03,40.07,306800.0,32.2358,32.2358,31.8617,31.8936,306800.0
2011-08-08 11:25:00,40.07,40.09,40.0,40.01,186900.0,31.8936,31.9095,31.8379,31.8458,186900.0
2011-08-08 11:30:00,40.01,40.04,39.64,39.73,403000.0,31.8458,31.8697,31.5513,31.6229,403000.0
2011-08-08 11:35:00,39.73,39.78,39.63,39.66,194700.0,31.6229,31.6627,31.5434,31.5672,194700.0
2011-08-08 11:40:00,39.66,39.85,39.65,39.79,207100.0,31.5672,31.7185,31.5593,31.6707,207100.0
2011-08-08 11:45:00,39.78,39.84,39.7,39.82,212600.0,31.6627,31.7105,31.5991,31.6946,212600.0
2011-08-08 11:50:00,39.83,39.87,39.44,39.5,303600.0,31.7025,31.7344,31.3921,31.4399,303600.0
2011-08-08 11:55:00,39.5,39.55,39.37,39.37,155500.0,31.4399,31.4797,31.3364,31.3364,155500.0
2011-08-08 12:00:00,39.38,39.48,39.37,39.44,249000.0,31.3444,31.424,31.3364,31.3921,249000.0
2011-08-08 12:05:00,39.44,39.55,39.41,39.55,130300.0,31.3921,31.4797,31.3682,31.4797,130300.0
2011-08-08 12:10:00,39.55,39.72,39.55,39.67,131600.0,31.4797,31.615,31.4797,31.5752,131600.0
2011-08-08 12:15:00,39.68,39.68,39.52,39.53,98000.0,31.5831,31.5831,31.4558,31.4638,98000.0
2011-08-08 12:20:00,39.53,39.53,39.35,39.37,169300.0,31.4638,31.4638,31.3205,31.3364,169300.0
2011-08-08 12:25:00,39.37,39.37,39.15,39.23,115900.0,31.3364,31.3364,31.1613,31.225,115900.0
2011-08-08 12:30:00,39.23,39.35,39.17,39.19,86300.0,31.225,31.3205,31.1772,31.1931,86300.0
2011-08-08 12:35:00,39.19,39.25,38.97,38.97,223800.0,31.1931,31.2409,31.018,31.018,223800.0
2011-08-08 12:40:00,38.96,38.99,38.88,38.89,230700.0,31.0101,31.0339,30.9464,30.9544,230700.0
2011-08-08 12:45:00,38.89,39.07,38.76,39.03,203300.0,30.9544,31.0976,30.8509,31.0658,203300.0
2011-08-08 12:50:00,39.01,39.11,39.01,39.08,74800.0,31.0499,31.1295,31.0499,31.1056,74800.0
2011-08-08 12:55:00,39.09,39.13,38.94,38.95,69600.0,31.1135,31.1454,30.9941,31.0021,69600.0
2011-08-08 13:00:00,38.96,39.13,38.93,39.03,95000.0,31.0101,31.1454,30.9862,31.0658,95000.0
2011-08-08 13:05:00,39.03,39.1,38.96,39.0,101800.0,31.0658,31.1215,31.0101,31.0419,101800.0
2011-08-08 13:10:00,39.0,39.02,38.77,38.84,81800.0,31.0419,31.0578,30.8588,30.9146,81800.0
2011-08-08 13:15:00,38.83,38.89,38.71,38.81,83100.0,30.9066,30.9544,30.8111,30.8907,83100.0
2011-08-08 13:20:00,38.8,38.97,38.79,38.95,115100.0,30.8827,31.018,30.8748,31.0021,115100.0
2011-08-08 13:25:00,38.95,39.06,38.93,39.02,75500.0,31.0021,31.0897,30.9862,31.0578,75500.0
2011-08-08 13:30:00,39.01,39.06,38.99,39.01,106700.0,31.0499,31.0897,31.0339,31.0499,106700.0
2011-08-08 13:35:00,39.01,39.03,38.75,38.79,211600.0,31.0499,31.0658,30.8429,30.8748,211600.0
2011-08-08 13:40:00,38.79,38.9,38.68,38.69,119200.0,30.8748,30.9623,30.7872,30.7952,119200.0
2011-08-08 13:45:00,38.69,38.71,38.47,38.57,161200.0,30.7952,30.8111,30.6201,30.6996,161200.0
2011-08-08 13:50:00,38.59,38.69,38.45,38.61,140600.0,30.7156,30.7952,30.6041,30.7315,140600.0
2011-08-08 13:55:00,38.61,38.66,38.21,38.24,176100.0,30.7315,30.7713,30.4131,30.437,176100.0
2011-08-08 14:00:00,38.24,38.49,38.19,38.49,173700.0,30.437,30.636,30.3972,30.636,173700.0
2011-08-08 14:05:00,38.49,38.49,38.18,38.27,119700.0,30.636,30.636,30.3892,30.4609,119700.0
2011-08-08 14:10:00,38.25,38.29,37.78,37.78,294800.0,30.4449,30.4768,30.0709,30.0709,294800.0
2011-08-08 14:15:00,37.78,37.81,37.11,37.23,409400.0,30.0709,30.0947,29.5376,29.6331,409400.0
2011-08-08 14:20:00,37.24,37.25,36.33,36.5,366700.0,29.641,29.649,28.9167,29.052,366700.0
2011-08-08 14:25:00,36.5,36.99,35.94,36.95,289100.0,29.052,29.4421,28.6063,29.4102,289100.0
2011-08-08 14:30:00,36.94,37.07,36.73,37.03,247800.0,29.4023,29.5057,29.2351,29.4739,247800.0
2011-08-08 14:35:00,37.03,37.21,36.94,37.06,228400.0,29.4739,29.6172,29.4023,29.4978,228400.0
2011-08-08 14:40:00,37.1,37.34,37.1,37.32,228900.0,29.5296,29.7206,29.5296,29.7047,228900.0
2011-08-08 14:45:00,37.32,37.39,37.29,37.36,291500.0,29.7047,29.7604,29.6808,29.7366,291500.0
2011-08-08 14:50:00,37.36,37.57,37.36,37.55,188200.0,29.7366,29.9037,29.7366,29.8878,188200.0
2011-08-08 14:55:00,37.54,37.6,37.37,37.4,252800.0,29.8798,29.9276,29.7445,29.7684,252800.0
2011-08-08 15:00:00,37.4,37.7,37.39,37.65,208300.0,29.7684,30.0072,29.7604,29.9674,208300.0
2011-08-08 15:05:00,37.66,38.24,37.64,38.2,180000.0,29.9753,30.437,29.9594,30.4051,180000.0
2011-08-08 15:10:00,38.2,38.82,38.16,38.8,249900.0,30.4051,30.8986,30.3733,30.8827,249900.0
2011-08-08 15:15:00,38.81,39.48,38.68,39.39,374700.0,30.8907,31.424,30.7872,31.3523,374700.0
2011-08-08 15:20:00,39.4,39.88,39.37,39.88,548900.0,31.3603,31.7423,31.3364,31.7423,548900.0
2011-08-08 15:25:00,39.87,39.87,39.4,39.49,412000.0,31.7344,31.7344,31.3603,31.4319,412000.0
2011-08-08 15:30:00,39.48,39.48,38.89,38.96,358400.0,31.424,31.424,30.9544,31.0101,358400.0
2011-08-08 15:35:00,38.98,38.99,38.63,38.64,369900.0,31.026,31.0339,30.7474,30.7554,369900.0
2011-08-08 15:40:00,38.64,38.67,38.3,38.31,433200.0,30.7554,30.7792,30.4847,30.4927,433200.0
2011-08-08 15:45:00,38.32,38.32,37.78,37.89,473100.0,30.5007,30.5007,30.0709,30.1584,473100.0
2011-08-08 15:50:00,37.89,38.3,37.85,37.98,486700.0,30.1584,30.4847,30.1266,30.23,486700.0
2011-08-08 15:55:00,37.98,38.0,37.63,37.63,797600.0,30.23,30.246,29.9515,29.9515,797600.0
2011-08-09 09:30:00,39.29,39.29,38.14,38.46,95000.0,31.2727,31.2727,30.3574,30.6121,95000.0
2011-08-09 09:35:00,38.46,38.74,38.46,38.55,394800.0,30.6121,30.835,30.6121,30.6837,394800.0
2011-08-09 09:40:00,38.55,38.56,38.02,38.21,237900.0,30.6837,30.6917,30.2619,30.4131,237900.0
2011-08-09 09:45:00,38.22,38.38,38.12,38.27,346500.0,30.4211,30.5484,30.3415,30.4609,346500.0
2011-08-09 09:50:00,38.27,38.59,38.27,38.58,140000.0,30.4609,30.7156,30.4609,30.7076,140000.0
2011-08-09 09:55:00,38.58,38.93,38.57,38.89,193200.0,30.7076,30.9862,30.6996,30.9544,193200.0
2011-08-09 10:00:00,38.89,39.23,38.86,39.2,198400.0,30.9544,31.225,30.9305,31.2011,198400.0
2011-08-09 10:05:00,39.2,39.36,38.93,39.05,164700.0,31.2011,31.3284,30.9862,31.0817,164700.0
2011-08-09 10:10:00,39.05,39.22,38.98,39.22,113700.0,31.0817,31.217,31.026,31.217,113700.0
2011-08-09 10:15:00,39.22,39.26,38.92,38.99,197800.0,31.217,31.2489,30.9782,31.0339,197800.0
2011-08-09 10:20:00,38.99,39.02,38.78,38.78,176200.0,31.0339,31.0578,30.8668,30.8668,176200.0
2011-08-09 10:25:00,38.79,38.93,38.79,38.87,213300.0,30.8748,30.9862,30.8748,30.9384,213300.0
2011-08-09 10:30:00,38.88,39.11,38.88,39.09,185000.0,30.9464,31.1295,30.9464,31.1135,185000.0
2011-08-09 10:35:00,39.1,39.1,38.86,38.93,226800.0,31.1215,31.1215,30.9305,30.9862,226800.0
2011-08-09 10:40:00,38.93,38.97,38.76,38.78,124600.0,30.9862,31.018,30.8509,30.8668,124600.0
2011-08-09 10:45:00,38.77,39.14,38.77,39.1,133900.0,30.8588,31.1533,30.8588,31.1215,133900.0
2011-08-09 10:50:00,39.1,39.22,39.05,39.18,143700.0,31.1215,31.217,31.0817,31.1852,143700.0
2011-08-09 10:55:00,39.18,39.22,39.09,39.17,206500.0,31.1852,31.217,31.1135,31.1772,206500.0
2011-08-09 11:00:00,39.17,39.23,38.99,39.0,196200.0,31.1772,31.225,31.0339,31.0419,196200.0
2011-08-09 11:05:00,38.99,39.08,38.97,38.97,106600.0,31.0339,31.1056,31.018,31.018,106600.0
2011-08-09 11:10:00,38.97,38.97,38.61,38.69,222100.0,31.018,31.018,30.7315,30.7952,222100.0
2011-08-09 11:15:00,38.7,38.77,38.66,38.77,183100.0,30.8031,30.8588,30.7713,30.8588,183100.0
2011-08-09 11:20:00,38.76,38.84,38.72,38.74,114700.0,30.8509,30.9146,30.819,30.835,114700.0
2011-08-09 11:25:00,38.73,38.89,38.73,38.89,121800.0,30.827,30.9544,30.827,30.9544,121800.0
2011-08-09 11:30:00,38.89,38.89,38.77,38.83,87600.0,30.9544,30.9544,30.8588,30.9066,87600.0
2011-08-09 11:35:00,38.82,38.83,38.74,38.76,94400.0,30.8986,30.9066,30.835,30.8509,94400.0
2011-08-09 11:40:00,38.75,38.87,38.7,38.85,76900.0,30.8429,30.9384,30.8031,30.9225,76900.0
2011-08-09 11:45:00,38.85,38.88,38.8,38.85,111200.0,30.9225,30.9464,30.8827,30.9225,111200.0
2011-08-09 11:50:00,38.85,39.12,38.84,39.11,89900.0,30.9225,31.1374,30.9146,31.1295,89900.0
2011-08-09 11:55:00,39.11,39.4,39.1,39.36,90400.0,31.1295,31.3603,31.1215,31.3284,90400.0
2011-08-09 12:00:00,39.35,39.48,39.27,39.33,89200.0,31.3205,31.424,31.2568,31.3046,89200.0
2011-08-09 12:05:00,39.33,39.33,39.22,39.32,62100.0,31.3046,31.3046,31.217,31.2966,62100.0
2011-08-09 12:10:00,39.32,39.32,39.21,39.25,66900.0,31.2966,31.2966,31.2091,31.2409,66900.0
2011-08-09 12:15:00,39.25,39.29,39.24,39.26,55100.0,31.2409,31.2727,31.2329,31.2489,55100.0
2011-08-09 12:20:00,39.26,39.32,39.23,39.32,203900.0,31.2489,31.2966,31.225,31.2966,203900.0
2011-08-09 12:25:00,39.32,39.32,39.23,39.29,123100.0,31.2966,31.2966,31.225,31.2727,123100.0
2011-08-09 12:30:00,39.3,39.36,39.29,39.36,60300.0,31.2807,31.3284,31.2727,31.3284,60300.0
2011-08-09 12:35:00,39.36,39.44,39.36,39.44,144200.0,31.3284,31.3921,31.3284,31.3921,144200.0
2011-08-09 12:40:00,39.44,39.45,39.43,39.45,73600.0,31.3921,31.4001,31.3842,31.4001,73600.0
2011-08-09 12:45:00,39.45,39.47,39.31,39.32,78500.0,31.4001,31.416,31.2886,31.2966,78500.0
2011-08-09 12:50:00,39.31,39.33,39.22,39.32,82600.0,31.2886,31.3046,31.217,31.2966,82600.0
2011-08-09 12:55:00,39.34,39.37,39.26,39.27,67300.0,31.3125,31.3364,31.2489,31.2568,67300.0
2011-08-09 13:00:00,39.26,39.26,39.1,39.18,114800.0,31.2489,31.2489,31.1215,31.1852,114800.0
2011-08-09 13:05:00,39.18,39.2,39.14,39.2,84200.0,31.1852,31.2011,31.1533,31.2011,84200.0
2011-08-09 13:10:00,39.19,39.3,39.18,39.3,65900.0,31.1931,31.2807,31.1852,31.2807,65900.0
2011-08-09 13:15:00,39.3,39.3,39.25,39.25,45800.0,31.2807,31.2807,31.2409,31.2409,45800.0
2011-08-09 13:20:00,39.24,39.26,39.23,39.26,190900.0,31.2329,31.2489,31.225,31.2489,190900.0
2011-08-09 13:25:00,39.26,39.3,39.25,39.28,115500.0,31.2489,31.2807,31.2409,31.2648,115500.0
2011-08-09 13:30:00,39.29,39.32,39.27,39.31,90000.0,31.2727,31.2966,31.2568,31.2886,90000.0
2011-08-09 13:35:00,39.31,39.4,39.29,39.29,106000.0,31.2886,31.3603,31.2727,31.2727,106000.0
2011-08-09 13:40:00,39.28,39.35,39.24,39.34,52300.0,31.2648,31.3205,31.2329,31.3125,52300.0
2011-08-09 13:45:00,39.34,39.34,39.15,39.2,58500.0,31.3125,31.3125,31.1613,31.2011,58500.0
2011-08-09 13:50:00,39.2,39.21,38.96,38.96,78400.0,31.2011,31.2091,31.0101,31.0101,78400.0
2011-08-09 13:55:00,38.95,39.1,38.87,39.02,140400.0,31.0021,31.1215,30.9384,31.0578,140400.0
2011-08-09 14:00:00,39.01,39.1,39.0,39.01,134000.0,31.0499,31.1215,31.0419,31.0499,134000.0
2011-08-09 14:05:00,39.0,39.0,38.85,38.95,180500.0,31.0419,31.0419,30.9225,31.0021,180500.0
2011-08-09 14:10:00,38.94,38.96,38.75,38.8,92300.0,30.9941,31.0101,30.8429,30.8827,92300.0
2011-08-09 14:15:00,38.8,39.33,38.8,38.92,90900.0,30.8827,31.3046,30.8827,30.9782,90900.0
2011-08-09 14:20:00,38.89,39.26,37.99,38.15,362500.0,30.9544,31.2489,30.238,30.3654,362500.0
2011-08-09 14:25:00,38.2,38.48,38.07,38.46,256900.0,30.4051,30.628,30.3017,30.6121,256900.0
2011-08-09 14:30:00,38.48,38.53,38.36,38.44,187600.0,30.628,30.6678,30.5325,30.5962,187600.0
2011-08-09 14:35:00,38.43,38.5,37.92,37.99,171200.0,30.5882,30.6439,30.1823,30.238,171200.0
2011-08-09 14:40:00,37.99,38.0,37.22,37.22,229800.0,30.238,30.246,29.6251,29.6251,229800.0
2011-08-09 14:45:00,37.21,37.97,37.18,37.79,286600.0,29.6172,30.2221,29.5933,30.0788,286600.0
2011-08-09 14:50:00,37.79,38.42,37.77,38.11,206400.0,30.0788,30.5803,30.0629,30.3335,206400.0
2011-08-09 14:55:00,38.1,38.17,37.89,38.02,144800.0,30.3256,30.3813,30.1584,30.2619,144800.0
2011-08-09 15:00:00,38.0,38.33,37.77,38.23,133800.0,30.246,30.5086,30.0629,30.429,133800.0
2011-08-09 15:05:00,38.23,38.4,38.14,38.22,131000.0,30.429,30.5643,30.3574,30.4211,131000.0
2011-08-09 15:10:00,38.21,38.86,38.19,38.8,120100.0,30.4131,30.9305,30.3972,30.8827,120100.0
2011-08-09 15:15:00,38.79,39.29,38.76,39.21,142400.0,30.8748,31.2727,30.8509,31.2091,142400.0
2011-08-09 15:20:00,39.2,39.21,38.91,39.01,159600.0,31.2011,31.2091,30.9703,31.0499,159600.0
2011-08-09 15:25:00,39.02,39.25,38.88,39.15,137900.0,31.0578,31.2409,30.9464,31.1613,137900.0
2011-08-09 15:30:00,39.17,39.22,38.92,38.98,131400.0,31.1772,31.217,30.9782,31.026,131400.0
2011-08-09 15:35:00,38.97,39.1,38.85,39.09,149400.0,31.018,31.1215,30.9225,31.1135,149400.0
2011-08-09 15:40:00,39.1,39.59,39.09,39.54,160200.0,31.1215,31.5115,31.1135,31.4717,160200.0
2011-08-09 15:45:00,39.54,39.99,39.53,39.95,208200.0,31.4717,31.8299,31.4638,31.7981,208200.0
2011-08-09 15:50:00,39.95,40.16,39.91,40.1,279400.0,31.7981,31.9652,31.7662,31.9174,279400.0
2011-08-09 15:55:00,40.1,40.85,40.09,40.82,786100.0,31.9174,32.5144,31.9095,32.4905,786100.0
2011-08-10 09:30:00,41.49,42.67,41.06,41.93,819000.0,33.064,34.0044,32.7214,33.4147,819000.0
2011-08-10 09:35:00,41.97,42.25,41.42,41.76,566900.0,33.4466,33.6697,33.0083,33.2792,566900.0
2011-08-10 09:40:00,41.77,42.4,41.35,42.2,661100.0,33.2872,33.7892,32.9525,33.6298,661100.0
2011-08-10 09:45:00,42.19,42.24,41.2,41.2,400800.0,33.6219,33.6617,32.8329,32.8329,400800.0
2011-08-10 09:50:00,41.17,41.21,40.52,40.6,550200.0,32.809,32.8409,32.291,32.3548,550200.0
2011-08-10 09:55:00,40.58,41.07,40.52,40.8,424200.0,32.3388,32.7293,32.291,32.5142,424200.0
2011-08-10 10:00:00,40.78,41.25,40.52,41.07,413200.0,32.4982,32.8728,32.291,32.7293,413200.0
2011-08-10 10:05:00,41.07,41.5,41.01,41.08,239300.0,32.7293,33.072,32.6815,32.7373,239300.0
2011-08-10 10:10:00,41.11,41.11,40.85,40.87,324300.0,32.7612,32.7612,32.554,32.5699,324300.0
2011-08-10 10:15:00,40.86,41.0,40.55,40.55,267000.0,32.562,32.6735,32.3149,32.3149,267000.0
2011-08-10 10:20:00,40.55,40.61,39.99,40.24,252800.0,32.3149,32.3627,31.8687,32.0679,252800.0
2011-08-10 10:25:00,40.25,40.91,40.23,40.91,249200.0,32.0759,32.6018,32.0599,32.6018,249200.0
2011-08-10 10:30:00,40.89,41.5,40.89,41.3,430600.0,32.5859,33.072,32.5859,32.9126,430600.0
2011-08-10 10:35:00,41.31,41.59,40.35,41.29,409800.0,32.9206,33.1437,32.1556,32.9047,409800.0
2011-08-10 10:40:00,41.3,41.66,41.12,41.12,275800.0,32.9126,33.1995,32.7692,32.7692,275800.0
2011-08-10 10:45:00,41.11,41.26,41.02,41.16,263000.0,32.7612,32.8807,32.6895,32.8011,263000.0
2011-08-10 10:50:00,41.16,41.16,40.79,40.95,186900.0,32.8011,32.8011,32.5062,32.6337,186900.0
2011-08-10 10:55:00,40.95,41.6,40.95,41.43,262200.0,32.6337,33.1517,32.6337,33.0162,262200.0
2011-08-10 11:00:00,41.43,41.45,40.92,40.94,312100.0,33.0162,33.0322,32.6098,32.6257,312100.0
2011-08-10 11:05:00,40.93,41.17,40.84,41.12,121900.0,32.6178,32.809,32.546,32.7692,121900.0
2011-08-10 11:10:00,41.12,41.27,41.0,41.15,84200.0,32.7692,32.8887,32.6735,32.7931,84200.0
2011-08-10 11:15:00,41.16,41.47,41.13,41.24,103900.0,32.8011,33.0481,32.7771,32.8648,103900.0
2011-08-10 11:20:00,41.26,41.34,40.95,41.06,110800.0,32.8807,32.9445,32.6337,32.7214,110800.0
2011-08-10 11:25:00,41.04,41.04,40.87,40.95,144000.0,32.7054,32.7054,32.5699,32.6337,144000.0
2011-08-10 11:30:00,40.96,41.03,40.89,40.92,426100.0,32.6417,32.6975,32.5859,32.6098,426100.0
2011-08-10 11:35:00,40.92,40.93,40.56,40.61,197200.0,32.6098,32.6178,32.3229,32.3627,197200.0
2011-08-10 11:40:00,40.61,40.82,40.49,40.73,189700.0,32.3627,32.5301,32.2671,32.4584,189700.0
2011-08-10 11:45:00,40.73,40.84,40.64,40.75,226500.0,32.4584,32.546,32.3867,32.4743,226500.0
2011-08-10 11:50:00,40.76,41.02,40.76,40.93,153600.0,32.4823,32.6895,32.4823,32.6178,153600.0
2011-08-10 11:55:00,40.94,41.04,40.8,40.89,168700.0,32.6257,32.7054,32.5142,32.5859,168700.0
2011-08-10 12:00:00,40.89,41.12,40.7,41.04,113700.0,32.5859,32.7692,32.4345,32.7054,113700.0
2011-08-10 12:05:00,41.05,41.32,41.05,41.28,204700.0,32.7134,32.9286,32.7134,32.8967,204700.0
2011-08-10 12:10:00,41.28,41.44,41.25,41.44,140100.0,32.8967,33.0242,32.8728,33.0242,140100.0
2011-08-10 12:15:00,41.45,41.66,41.45,41.66,146100.0,33.0322,33.1995,33.0322,33.1995,146100.0
2011-08-10 12:20:00,41.66,41.68,41.55,41.67,178100.0,33.1995,33.2154,33.1119,33.2075,178100.0
2011-08-10 12:25:00,41.67,41.71,41.33,41.33,136800.0,33.2075,33.2394,32.9365,32.9365,136800.0
2011-08-10 12:30:00,41.34,41.43,41.28,41.29,78300.0,32.9445,33.0162,32.8967,32.9047,78300.0
2011-08-10 12:35:00,41.29,41.3,41.1,41.14,125100.0,32.9047,32.9126,32.7532,32.7851,125100.0
2011-08-10 12:40:00,41.15,41.19,41.01,41.16,63000.0,32.7931,32.825,32.6815,32.8011,63000.0
2011-08-10 12:45:00,41.16,41.35,41.15,41.23,61900.0,32.8011,32.9525,32.7931,32.8568,61900.0
2011-08-10 12:50:00,41.23,41.35,41.21,41.31,76500.0,32.8568,32.9525,32.8409,32.9206,76500.0
2011-08-10 12:55:00,41.32,41.51,41.27,41.47,55600.0,32.9286,33.08,32.8887,33.0481,55600.0
2011-08-10 13:00:00,41.46,41.53,41.36,41.51,95900.0,33.0401,33.0959,32.9604,33.08,95900.0
2011-08-10 13:05:00,41.52,41.53,41.32,41.41,101200.0,33.0879,33.0959,32.9286,33.0003,101200.0
2011-08-10 13:10:00,41.42,41.49,41.31,41.37,91500.0,33.0083,33.064,32.9206,32.9684,91500.0
2011-08-10 13:15:00,41.37,41.46,41.23,41.28,108200.0,32.9684,33.0401,32.8568,32.8967,108200.0
2011-08-10 13:20:00,41.27,41.38,41.16,41.33,142900.0,32.8887,32.9764,32.8011,32.9365,142900.0
2011-08-10 13:25:00,41.33,41.63,41.31,41.53,102800.0,32.9365,33.1756,32.9206,33.0959,102800.0
2011-08-10 13:30:00,41.53,41.63,41.39,41.58,84800.0,33.0959,33.1756,32.9843,33.1358,84800.0
2011-08-10 13:35:00,41.58,41.64,41.48,41.59,104700.0,33.1358,33.1836,33.0561,33.1437,104700.0
2011-08-10 13:40:00,41.59,41.75,41.56,41.68,84800.0,33.1437,33.2712,33.1198,33.2154,84800.0
2011-08-10 13:45:00,41.67,42.11,41.67,42.05,184000.0,33.2075,33.5581,33.2075,33.5103,184000.0
2011-08-10 13:50:00,42.05,42.54,42.04,42.54,383500.0,33.5103,33.9008,33.5023,33.9008,383500.0
2011-08-10 13:55:00,42.53,42.69,42.33,42.51,192400.0,33.8928,34.0203,33.7334,33.8769,192400.0
2011-08-10 14:00:00,42.5,42.55,42.26,42.32,239000.0,33.8689,33.9088,33.6777,33.7255,239000.0
2011-08-10 14:05:00,42.32,42.81,42.32,42.8,154000.0,33.7255,34.116,33.7255,34.108,154000.0
2011-08-10 14:10:00,42.81,43.21,42.78,43.07,236000.0,34.116,34.4347,34.0921,34.3232,236000.0
2011-08-10 14:15:00,43.06,43.15,42.92,42.97,347200.0,34.3152,34.3869,34.2036,34.2435,347200.0
2011-08-10 14:20:00,42.97,43.19,42.88,43.11,171500.0,34.2435,34.4188,34.1717,34.355,171500.0
2011-08-10 14:25:00,43.12,43.33,42.98,43.02,184100.0,34.363,34.5304,34.2514,34.2833,184100.0
2011-08-10 14:30:00,43.01,43.1,42.86,42.86,284000.0,34.2753,34.3471,34.1558,34.1558,284000.0
2011-08-10 14:35:00,42.85,43.03,42.84,43.01,238900.0,34.1478,34.2913,34.1399,34.2753,238900.0
2011-08-10 14:40:00,43.0,43.3,42.97,43.3,216700.0,34.2674,34.5065,34.2435,34.5065,216700.0
2011-08-10 14:45:00,43.3,43.57,43.23,43.25,321100.0,34.5065,34.7216,34.4507,34.4666,321100.0
2011-08-10 14:50:00,43.26,43.27,42.89,42.94,218800.0,34.4746,34.4825,34.1797,34.2196,218800.0
2011-08-10 14:55:00,42.94,43.11,42.83,42.83,158400.0,34.2196,34.355,34.1319,34.1319,158400.0
2011-08-10 15:00:00,42.83,42.91,42.73,42.79,166600.0,34.1319,34.1957,34.0522,34.1,166600.0
2011-08-10 15:05:00,42.78,42.83,42.4,42.41,163000.0,34.0921,34.1319,33.7892,33.7972,163000.0
2011-08-10 15:10:00,42.41,42.47,42.15,42.15,172700.0,33.7972,33.845,33.59,33.59,172700.0
2011-08-10 15:15:00,42.15,42.36,42.04,42.18,180900.0,33.59,33.7574,33.5023,33.6139,180900.0
2011-08-10 15:20:00,42.18,42.27,42.09,42.22,193400.0,33.6139,33.6856,33.5422,33.6458,193400.0
2011-08-10 15:25:00,42.22,42.35,41.76,41.81,287100.0,33.6458,33.7494,33.2792,33.319,287100.0
2011-08-10 15:30:00,41.81,41.88,41.45,41.45,335900.0,33.319,33.3748,33.0322,33.0322,335900.0
2011-08-10 15:35:00,41.45,41.72,41.45,41.69,218900.0,33.0322,33.2473,33.0322,33.2234,218900.0
2011-08-10 15:40:00,41.68,41.9,41.45,41.56,301700.0,33.2154,33.3908,33.0322,33.1198,301700.0
2011-08-10 15:45:00,41.56,41.77,41.46,41.76,479500.0,33.1198,33.2872,33.0401,33.2792,479500.0
2011-08-10 15:50:00,41.77,41.81,41.33,41.34,334100.0,33.2872,33.319,32.9365,32.9445,334100.0
2011-08-10 15:55:00,41.35,41.35,40.92,41.04,939900.0,32.9525,32.9525,32.6098,32.7054,939900.0
2011-08-11 09:30:00,41.88,43.11,41.77,43.1,375900.0,33.3748,34.355,33.2872,34.3471,375900.0
2011-08-11 09:35:00,43.08,43.57,43.08,43.28,233200.0,34.3311,34.7216,34.3311,34.4905,233200.0
2011-08-11 09:40:00,43.3,43.34,42.79,42.83,193200.0,34.5065,34.5383,34.1,34.1319,193200.0
2011-08-11 09:45:00,42.83,43.11,42.79,42.89,282800.0,34.1319,34.355,34.1,34.1797,282800.0
2011-08-11 09:50:00,42.86,42.88,42.19,42.42,220200.0,34.1558,34.1717,33.6219,33.8052,220200.0
2011-08-11 09:55:00,42.42,42.57,42.32,42.56,174700.0,33.8052,33.9247,33.7255,33.9167,174700.0
2011-08-11 10:00:00,42.56,42.97,42.46,42.91,172300.0,33.9167,34.2435,33.837,34.1957,172300.0
2011-08-11 10:05:00,42.9,43.24,42.75,43.21,262100.0,34.1877,34.4586,34.0681,34.4347,262100.0
2011-08-11 10:10:00,43.21,43.22,42.79,43.11,123400.0,34.4347,34.4427,34.1,34.355,123400.0
2011-08-11 10:15:00,43.1,43.91,42.97,43.7,331200.0,34.3471,34.9926,34.2435,34.8252,331200.0
2011-08-11 10:20:00,43.75,43.91,43.53,43.87,234200.0,34.8651,34.9926,34.6897,34.9607,234200.0
2011-08-11 10:25:00,43.85,43.94,43.44,43.48,72000.0,34.9448,35.0165,34.618,34.6499,72000.0
2011-08-11 10:30:00,43.47,43.71,43.35,43.61,215100.0,34.6419,34.8332,34.5463,34.7535,215100.0
2011-08-11 10:35:00,43.61,43.76,43.32,43.75,134200.0,34.7535,34.873,34.5224,34.8651,134200.0
2011-08-11 10:40:00,43.76,43.9,43.63,43.84,160300.0,34.873,34.9846,34.7694,34.9368,160300.0
2011-08-11 10:45:00,43.84,44.03,43.75,44.03,151000.0,34.9368,35.0882,34.8651,35.0882,151000.0
2011-08-11 10:50:00,44.03,44.03,43.67,43.68,86200.0,35.0882,35.0882,34.8013,34.8093,86200.0
2011-08-11 10:55:00,43.66,43.82,43.46,43.47,79000.0,34.7933,34.9208,34.634,34.6419,79000.0
2011-08-11 11:00:00,43.46,43.76,43.44,43.75,112100.0,34.634,34.873,34.618,34.8651,112100.0
2011-08-11 11:05:00,43.75,43.79,43.64,43.65,121900.0,34.8651,34.8969,34.7774,34.7854,121900.0
2011-08-11 11:10:00,43.65,43.71,43.38,43.5,115100.0,34.7854,34.8332,34.5702,34.6658,115100.0
2011-08-11 11:15:00,43.51,43.54,43.33,43.54,97800.0,34.6738,34.6977,34.5304,34.6977,97800.0
2011-08-11 11:20:00,43.54,43.56,43.28,43.41,85500.0,34.6977,34.7137,34.4905,34.5941,85500.0
2011-08-11 11:25:00,43.4,43.77,43.28,43.71,131000.0,34.5861,34.881,34.4905,34.8332,131000.0
2011-08-11 11:30:00,43.69,43.92,43.68,43.71,113500.0,34.8173,35.0005,34.8093,34.8332,113500.0
2011-08-11 11:35:00,43.71,43.73,43.38,43.42,94100.0,34.8332,34.8491,34.5702,34.6021,94100.0
2011-08-11 11:40:00,43.41,43.48,43.29,43.47,57900.0,34.5941,34.6499,34.4985,34.6419,57900.0
2011-08-11 11:45:00,43.48,43.62,43.41,43.54,157200.0,34.6499,34.7615,34.5941,34.6977,157200.0
2011-08-11 11:50:00,43.53,43.75,43.53,43.63,128700.0,34.6897,34.8651,34.6897,34.7694,128700.0
2011-08-11 11:55:00,43.63,43.68,43.34,43.35,78000.0,34.7694,34.8093,34.5383,34.5463,78000.0
2011-08-11 12:00:00,43.35,43.54,43.3,43.49,117900.0,34.5463,34.6977,34.5065,34.6579,117900.0
2011-08-11 12:05:00,43.49,43.64,43.42,43.51,62900.0,34.6579,34.7774,34.6021,34.6738,62900.0
2011-08-11 12:10:00,43.51,43.56,43.33,43.44,46400.0,34.6738,34.7137,34.5304,34.618,46400.0
2011-08-11 12:15:00,43.44,43.44,43.21,43.21,54400.0,34.618,34.618,34.4347,34.4347,54400.0
2011-08-11 12:20:00,43.22,43.27,43.06,43.15,54400.0,34.4427,34.4825,34.3152,34.3869,54400.0
2011-08-11 12:25:00,43.16,43.16,43.01,43.12,65800.0,34.3949,34.3949,34.2753,34.363,65800.0
2011-08-11 12:30:00,43.12,43.26,43.1,43.21,41200.0,34.363,34.4746,34.3471,34.4347,41200.0
2011-08-11 12:35:00,43.21,43.28,43.13,43.25,39800.0,34.4347,34.4905,34.371,34.4666,39800.0
2011-08-11 12:40:00,43.26,43.42,43.26,43.39,41600.0,34.4746,34.6021,34.4746,34.5782,41600.0
2011-08-11 12:45:00,43.39,43.62,43.38,43.49,76300.0,34.5782,34.7615,34.5702,34.6579,76300.0
2011-08-11 12:50:00,43.49,43.58,43.43,43.51,41700.0,34.6579,34.7296,34.6101,34.6738,41700.0
2011-08-11 12:55:00,43.51,44.0,43.5,43.85,132400.0,34.6738,35.0643,34.6658,34.9448,132400.0
2011-08-11 13:00:00,43.86,43.89,43.57,43.6,126900.0,34.9527,34.9766,34.7216,34.7455,126900.0
2011-08-11 13:05:00,43.59,43.7,43.57,43.67,50400.0,34.7376,34.8252,34.7216,34.8013,50400.0
2011-08-11 13:10:00,43.66,43.82,43.59,43.65,59200.0,34.7933,34.9208,34.7376,34.7854,59200.0
2011-08-11 13:15:00,43.65,43.68,43.37,43.37,61600.0,34.7854,34.8093,34.5622,34.5622,61600.0
2011-08-11 13:20:00,43.38,43.39,43.29,43.3,53400.0,34.5702,34.5782,34.4985,34.5065,53400.0
2011-08-11 13:25:00,43.3,43.4,43.27,43.35,55400.0,34.5065,34.5861,34.4825,34.5463,55400.0
2011-08-11 13:30:00,43.36,43.54,43.33,43.52,65900.0,34.5543,34.6977,34.5304,34.6818,65900.0
2011-08-11 13:35:00,43.52,43.62,43.43,43.49,87000.0,34.6818,34.7615,34.6101,34.6579,87000.0
2011-08-11 13:40:00,43.48,43.53,43.26,43.3,146200.0,34.6499,34.6897,34.4746,34.5065,146200.0
2011-08-11 13:45:00,43.31,43.41,43.29,43.38,73400.0,34.5144,34.5941,34.4985,34.5702,73400.0
2011-08-11 13:50:00,43.38,43.52,43.3,43.41,47600.0,34.5702,34.6818,34.5065,34.5941,47600.0
2011-08-11 13:55:00,43.38,43.57,43.38,43.54,49800.0,34.5702,34.7216,34.5702,34.6977,49800.0
2011-08-11 14:00:00,43.55,43.55,43.35,43.39,83400.0,34.7057,34.7057,34.5463,34.5782,83400.0
2011-08-11 14:05:00,43.37,43.47,43.37,43.43,70400.0,34.5622,34.6419,34.5622,34.6101,70400.0
2011-08-11 14:10:00,43.44,43.7,43.43,43.7,156000.0,34.618,34.8252,34.6101,34.8252,156000.0
2011-08-11 14:15:00,43.7,43.84,43.7,43.8,181600.0,34.8252,34.9368,34.8252,34.9049,181600.0
2011-08-11 14:20:00,43.81,44.0,43.78,43.93,126600.0,34.9129,35.0643,34.889,35.0085,126600.0
2011-08-11 14:25:00,43.92,43.98,43.85,43.98,97300.0,35.0005,35.0484,34.9448,35.0484,97300.0
2011-08-11 14:30:00,43.98,43.99,43.84,43.86,124400.0,35.0484,35.0563,34.9368,34.9527,124400.0
2011-08-11 14:35:00,43.85,43.97,43.83,43.96,194700.0,34.9448,35.0404,34.9288,35.0324,194700.0
2011-08-11 14:40:00,43.95,44.0,43.84,44.0,85500.0,35.0244,35.0643,34.9368,35.0643,85500.0
2011-08-11 14:45:00,44.0,44.0,43.88,43.9,52300.0,35.0643,35.0643,34.9687,34.9846,52300.0
2011-08-11 14:50:00,43.88,44.0,43.84,43.98,57900.0,34.9687,35.0643,34.9368,35.0484,57900.0
2011-08-11 14:55:00,43.98,44.21,43.92,44.13,128200.0,35.0484,35.2316,35.0005,35.1679,128200.0
2011-08-11 15:00:00,44.13,44.21,44.05,44.21,72700.0,35.1679,35.2316,35.1041,35.2316,72700.0
2011-08-11 15:05:00,44.21,44.44,44.2,44.35,178100.0,35.2316,35.4149,35.2237,35.3432,178100.0
2011-08-11 15:10:00,44.35,44.43,44.29,44.4,218800.0,35.3432,35.407,35.2954,35.3831,218800.0
2011-08-11 15:15:00,44.4,44.57,44.36,44.45,114300.0,35.3831,35.5185,35.3512,35.4229,114300.0
2011-08-11 15:20:00,44.44,44.45,44.35,44.4,144900.0,35.4149,35.4229,35.3432,35.3831,144900.0
2011-08-11 15:25:00,44.4,44.54,44.34,44.47,300500.0,35.3831,35.4946,35.3352,35.4388,300500.0
2011-08-11 15:30:00,44.47,44.57,44.36,44.57,135800.0,35.4388,35.5185,35.3512,35.5185,135800.0
2011-08-11 15:35:00,44.57,44.66,44.51,44.58,297800.0,35.5185,35.5903,35.4707,35.5265,297800.0
2011-08-11 15:40:00,44.59,44.66,44.55,44.64,253100.0,35.5345,35.5903,35.5026,35.5743,253100.0
2011-08-11 15:45:00,44.65,44.65,44.19,44.27,510600.0,35.5823,35.5823,35.2157,35.2795,510600.0
2011-08-11 15:50:00,44.27,44.34,44.04,44.2,511200.0,35.2795,35.3352,35.0962,35.2237,511200.0
2011-08-11 15:55:00,44.19,44.51,44.09,44.1,1167600.0,35.2157,35.4707,35.136,35.144,1167600.0
2011-08-12 09:30:00,44.86,46.12,44.51,45.8,224400.0,35.7496,36.7538,35.4707,36.4987,224400.0
2011-08-12 09:35:00,45.78,45.82,44.64,45.15,304700.0,36.4828,36.5147,35.5743,35.9807,304700.0
2011-08-12 09:40:00,45.19,45.52,45.01,45.05,124000.0,36.0126,36.2756,35.8692,35.9011,124000.0
2011-08-12 09:45:00,45.02,45.72,44.98,45.61,162400.0,35.8771,36.435,35.8453,36.3473,162400.0
2011-08-12 09:50:00,45.59,45.69,45.37,45.42,157500.0,36.3314,36.4111,36.1561,36.1959,157500.0
2011-08-12 09:55:00,45.38,45.46,44.96,45.19,260300.0,36.164,36.2278,35.8293,36.0126,260300.0
2011-08-12 10:00:00,45.19,45.22,44.73,44.73,320200.0,36.0126,36.0365,35.646,35.646,320200.0
2011-08-12 10:05:00,44.73,45.0,44.53,44.83,457000.0,35.646,35.8612,35.4867,35.7257,457000.0
2011-08-12 10:10:00,44.88,45.22,44.85,45.18,196600.0,35.7656,36.0365,35.7417,36.0047,196600.0
2011-08-12 10:15:00,45.16,45.17,44.92,45.01,206400.0,35.9887,35.9967,35.7975,35.8692,206400.0
2011-08-12 10:20:00,45.03,45.1,44.94,45.1,176500.0,35.8851,35.9409,35.8134,35.9409,176500.0
2011-08-12 10:25:00,45.1,45.14,44.98,45.0,116400.0,35.9409,35.9728,35.8453,35.8612,116400.0
2011-08-12 10:30:00,44.99,45.05,44.96,45.04,197800.0,35.8532,35.9011,35.8293,35.8931,197800.0
2011-08-12 10:35:00,45.04,45.14,44.96,45.05,204200.0,35.8931,35.9728,35.8293,35.9011,204200.0
2011-08-12 10:40:00,45.04,45.06,44.74,44.8,262000.0,35.8931,35.909,35.654,35.7018,262000.0
2011-08-12 10:45:00,44.79,44.84,44.58,44.59,158500.0,35.6939,35.7337,35.5265,35.5345,158500.0
2011-08-12 10:50:00,44.58,44.73,44.47,44.68,138000.0,35.5265,35.646,35.4388,35.6062,138000.0
2011-08-12 10:55:00,44.7,44.83,44.48,44.76,126600.0,35.6221,35.7257,35.4468,35.67,126600.0
2011-08-12 11:00:00,44.75,44.83,44.68,44.68,153700.0,35.662,35.7257,35.6062,35.6062,153700.0
2011-08-12 11:05:00,44.68,44.85,44.64,44.81,153000.0,35.6062,35.7417,35.5743,35.7098,153000.0
2011-08-12 11:10:00,44.82,44.93,44.73,44.85,65900.0,35.7178,35.8054,35.646,35.7417,65900.0
2011-08-12 11:15:00,44.84,44.85,44.7,44.71,54400.0,35.7337,35.7417,35.6221,35.6301,54400.0
2011-08-12 11:20:00,44.71,44.71,44.45,44.59,82900.0,35.6301,35.6301,35.4229,35.5345,82900.0
2011-08-12 11:25:00,44.59,44.72,44.49,44.59,71200.0,35.5345,35.6381,35.4548,35.5345,71200.0
2011-08-12 11:30:00,44.59,44.78,44.49,44.72,52700.0,35.5345,35.6859,35.4548,35.6381,52700.0
2011-08-12 11:35:00,44.72,44.95,44.69,44.87,37300.0,35.6381,35.8214,35.6142,35.7576,37300.0
2011-08-12 11:40:00,44.87,44.96,44.85,44.92,74300.0,35.7576,35.8293,35.7417,35.7975,74300.0
2011-08-12 11:45:00,44.92,45.2,44.91,45.02,85600.0,35.7975,36.0206,35.7895,35.8771,85600.0
2011-08-12 11:50:00,45.01,45.12,44.96,45.1,97400.0,35.8692,35.9568,35.8293,35.9409,97400.0
2011-08-12 11:55:00,45.1,45.16,45.0,45.15,220100.0,35.9409,35.9887,35.8612,35.9807,220100.0
2011-08-12 12:00:00,45.15,45.28,45.08,45.13,50800.0,35.9807,36.0843,35.925,35.9648,50800.0
2011-08-12 12:05:00,45.13,45.15,45.09,45.1,41000.0,35.9648,35.9807,35.9329,35.9409,41000.0
2011-08-12 12:10:00,45.1,45.13,45.05,45.12,98600.0,35.9409,35.9648,35.9011,35.9568,98600.0
2011-08-12 12:15:00,45.11,45.17,45.04,45.09,61800.0,35.9489,35.9967,35.8931,35.9329,61800.0
2011-08-12 12:20:00,45.09,45.11,44.99,45.0,128000.0,35.9329,35.9489,35.8532,35.8612,128000.0
2011-08-12 12:25:00,44.99,45.11,44.94,45.1,69800.0,35.8532,35.9489,35.8134,35.9409,69800.0
2011-08-12 12:30:00,45.11,45.13,44.91,44.95,145700.0,35.9489,35.9648,35.7895,35.8214,145700.0
2011-08-12 12:35:00,44.94,44.95,44.73,44.76,102300.0,35.8134,35.8214,35.646,35.67,102300.0
2011-08-12 12:40:00,44.75,44.86,44.66,44.81,169400.0,35.662,35.7496,35.5903,35.7098,169400.0
2011-08-12 12:45:00,44.81,44.81,44.71,44.75,49600.0,35.7098,35.7098,35.6301,35.662,49600.0
2011-08-12 12:50:00,44.75,44.88,44.74,44.83,28800.0,35.662,35.7656,35.654,35.7257,28800.0
2011-08-12 12:55:00,44.82,44.84,44.69,44.8,35100.0,35.7178,35.7337,35.6142,35.7018,35100.0
2011-08-12 13:00:00,44.79,44.84,44.72,44.74,56500.0,35.6939,35.7337,35.6381,35.654,56500.0
2011-08-12 13:05:00,44.74,44.79,44.68,44.7,52400.0,35.654,35.6939,35.6062,35.6221,52400.0
2011-08-12 13:10:00,44.7,44.75,44.69,44.69,50400.0,35.6221,35.662,35.6142,35.6142,50400.0
2011-08-12 13:15:00,44.69,44.69,44.58,44.65,76300.0,35.6142,35.6142,35.5265,35.5823,76300.0
2011-08-12 13:20:00,44.65,44.67,44.5,44.52,77800.0,35.5823,35.5982,35.4628,35.4787,77800.0
2011-08-12 13:25:00,44.53,44.53,44.43,44.46,47200.0,35.4867,35.4867,35.407,35.4309,47200.0
2011-08-12 13:30:00,44.46,44.46,44.35,44.38,59200.0,35.4309,35.4309,35.3432,35.3671,59200.0
2011-08-12 13:35:00,44.37,44.54,44.37,44.46,49200.0,35.3592,35.4946,35.3592,35.4309,49200.0
2011-08-12 13:40:00,44.46,44.63,44.45,44.5,55600.0,35.4309,35.5664,35.4229,35.4628,55600.0
2011-08-12 13:45:00,44.5,44.52,44.34,44.35,49800.0,35.4628,35.4787,35.3352,35.3432,49800.0
2011-08-12 13:50:00,44.35,44.36,44.24,44.25,49500.0,35.3432,35.3512,35.2556,35.2635,49500.0
2011-08-12 13:55:00,44.24,44.27,44.14,44.23,67500.0,35.2556,35.2795,35.1759,35.2476,67500.0
2011-08-12 14:00:00,44.23,44.4,44.23,44.4,63100.0,35.2476,35.3831,35.2476,35.3831,63100.0
2011-08-12 14:05:00,44.4,44.4,44.24,44.33,50400.0,35.3831,35.3831,35.2556,35.3273,50400.0
2011-08-12 14:10:00,44.32,44.36,43.97,44.12,64900.0,35.3193,35.3512,35.0404,35.1599,64900.0
2011-08-12 14:15:00,44.12,44.18,43.86,43.93,71200.0,35.1599,35.2077,34.9527,35.0085,71200.0
2011-08-12 14:20:00,43.95,43.95,43.71,43.72,72900.0,35.0244,35.0244,34.8332,34.8412,72900.0
2011-08-12 14:25:00,43.71,43.87,43.71,43.84,82500.0,34.8332,34.9607,34.8332,34.9368,82500.0
2011-08-12 14:30:00,43.83,43.88,43.78,43.83,167300.0,34.9288,34.9687,34.889,34.9288,167300.0
2011-08-12 14:35:00,43.83,43.85,43.71,43.75,199500.0,34.9288,34.9448,34.8332,34.8651,199500.0
2011-08-12 14:40:00,43.75,43.92,43.68,43.91,117900.0,34.8651,35.0005,34.8093,34.9926,117900.0
2011-08-12 14:45:00,43.9,44.02,43.87,43.9,185800.0,34.9846,35.0802,34.9607,34.9846,185800.0
2011-08-12 14:50:00,43.9,43.94,43.83,43.92,83000.0,34.9846,35.0165,34.9288,35.0005,83000.0
2011-08-12 14:55:00,43.93,43.96,43.78,43.82,47800.0,35.0085,35.0324,34.889,34.9208,47800.0
2011-08-12 15:00:00,43.82,43.95,43.81,43.84,76300.0,34.9208,35.0244,34.9129,34.9368,76300.0
2011-08-12 15:05:00,43.85,43.91,43.65,43.68,56900.0,34.9448,34.9926,34.7854,34.8093,56900.0
2011-08-12 15:10:00,43.67,43.84,43.62,43.68,76100.0,34.8013,34.9368,34.7615,34.8093,76100.0
2011-08-12 15:15:00,43.67,43.7,43.53,43.53,68200.0,34.8013,34.8252,34.6897,34.6897,68200.0
2011-08-12 15:20:00,43.53,43.67,43.51,43.61,65100.0,34.6897,34.8013,34.6738,34.7535,65100.0
2011-08-12 15:25:00,43.6,43.61,43.47,43.51,149400.0,34.7455,34.7535,34.6419,34.6738,149400.0
2011-08-12 15:30:00,43.51,43.55,43.36,43.51,219600.0,34.6738,34.7057,34.5543,34.6738,219600.0
2011-08-12 15:35:00,43.52,43.61,43.47,43.5,150800.0,34.6818,34.7535,34.6419,34.6658,150800.0
2011-08-12 15:40:00,43.49,43.66,43.49,43.63,158500.0,34.6579,34.7933,34.6579,34.7694,158500.0
2011-08-12 15:45:00,43.64,43.74,43.55,43.73,244500.0,34.7774,34.8571,34.7057,34.8491,244500.0
2011-08-12 15:50:00,43.73,43.78,43.65,43.69,154000.0,34.8491,34.889,34.7854,34.8173,154000.0
2011-08-12 15:55:00,43.68,43.81,43.67,43.79,355300.0,34.8093,34.9129,34.8013,34.8969,355300.0
2011-08-15 09:30:00,44.28,44.99,44.11,44.98,239300.0,35.2874,35.8532,35.152,35.8453,239300.0
2011-08-15 09:35:00,44.98,45.19,44.97,45.14,203500.0,35.8453,36.0126,35.8373,35.9728,203500.0
2011-08-15 09:40:00,45.17,45.64,45.16,45.55,143500.0,35.9967,36.3712,35.9887,36.2995,143500.0
2011-08-15 09:45:00,45.55,45.55,45.06,45.31,255100.0,36.2995,36.2995,35.909,36.1083,255100.0
2011-08-15 09:50:00,45.33,45.43,45.11,45.14,72900.0,36.1242,36.2039,35.9489,35.9728,72900.0
2011-08-15 09:55:00,45.11,45.23,45.06,45.18,94400.0,35.9489,36.0445,35.909,36.0047,94400.0
2011-08-15 10:00:00,45.18,45.27,45.05,45.06,114600.0,36.0047,36.0764,35.9011,35.909,114600.0
2011-08-15 10:05:00,45.07,45.28,45.07,45.22,144500.0,35.917,36.0843,35.917,36.0365,144500.0
2011-08-15 10:10:00,45.22,45.58,45.17,45.58,135200.0,36.0365,36.3234,35.9967,36.3234,135200.0
2011-08-15 10:15:00,45.58,45.67,45.37,45.57,98900.0,36.3234,36.3951,36.1561,36.3155,98900.0
2011-08-15 10:20:00,45.57,45.78,45.54,45.78,135800.0,36.3155,36.4828,36.2915,36.4828,135800.0
2011-08-15 10:25:00,45.78,45.87,45.72,45.87,150000.0,36.4828,36.5545,36.435,36.5545,150000.0
2011-08-15 10:30:00,45.88,45.89,45.66,45.71,146800.0,36.5625,36.5705,36.3872,36.427,146800.0
2011-08-15 10:35:00,45.71,45.97,45.65,45.91,111400.0,36.427,36.6342,36.3792,36.5864,111400.0
2011-08-15 10:40:00,45.87,45.98,45.67,45.71,114200.0,36.5545,36.6422,36.3951,36.427,114200.0
2011-08-15 10:45:00,45.7,46.06,45.68,46.06,138500.0,36.4191,36.7059,36.4031,36.7059,138500.0
2011-08-15 10:50:00,46.06,46.15,45.91,45.93,135000.0,36.7059,36.7777,36.5864,36.6023,135000.0
2011-08-15 10:55:00,45.94,45.96,45.77,45.84,74600.0,36.6103,36.6262,36.4748,36.5306,74600.0
2011-08-15 11:00:00,45.84,45.96,45.77,45.86,59100.0,36.5306,36.6262,36.4748,36.5466,59100.0
2011-08-15 11:05:00,45.84,45.96,45.77,45.81,120700.0,36.5306,36.6262,36.4748,36.5067,120700.0
2011-08-15 11:10:00,45.81,46.0,45.81,46.0,100800.0,36.5067,36.6581,36.5067,36.6581,100800.0
2011-08-15 11:15:00,46.0,46.03,45.62,45.65,150300.0,36.6581,36.682,36.3553,36.3792,150300.0
2011-08-15 11:20:00,45.64,45.68,45.6,45.64,59600.0,36.3712,36.4031,36.3394,36.3712,59600.0
2011-08-15 11:25:00,45.63,45.75,45.58,45.7,80200.0,36.3633,36.4589,36.3234,36.4191,80200.0
2011-08-15 11:30:00,45.69,45.7,45.42,45.48,82500.0,36.4111,36.4191,36.1959,36.2437,82500.0
2011-08-15 11:35:00,45.47,45.54,45.28,45.32,85400.0,36.2358,36.2915,36.0843,36.1162,85400.0
2011-08-15 11:40:00,45.32,45.5,45.32,45.47,45700.0,36.1162,36.2597,36.1162,36.2358,45700.0
2011-08-15 11:45:00,45.47,45.5,45.3,45.3,47300.0,36.2358,36.2597,36.1003,36.1003,47300.0
2011-08-15 11:50:00,45.3,45.56,45.3,45.48,70400.0,36.1003,36.3075,36.1003,36.2437,70400.0
2011-08-15 11:55:00,45.48,45.51,45.38,45.38,16700.0,36.2437,36.2676,36.164,36.164,16700.0
2011-08-15 12:00:00,45.38,45.5,45.34,45.49,26900.0,36.164,36.2597,36.1322,36.2517,26900.0
2011-08-15 12:05:00,45.48,45.5,45.29,45.3,56700.0,36.2437,36.2597,36.0923,36.1003,56700.0
2011-08-15 12:10:00,45.31,45.34,45.26,45.26,23600.0,36.1083,36.1322,36.0684,36.0684,23600.0
2011-08-15 12:15:00,45.26,45.39,45.21,45.38,56600.0,36.0684,36.172,36.0286,36.164,56600.0
2011-08-15 12:20:00,45.4,45.41,45.29,45.34,29600.0,36.18,36.1879,36.0923,36.1322,29600.0
2011-08-15 12:25:00,45.33,45.44,45.3,45.34,36900.0,36.1242,36.2119,36.1003,36.1322,36900.0
2011-08-15 12:30:00,45.33,45.38,45.32,45.32,22900.0,36.1242,36.164,36.1162,36.1162,22900.0
2011-08-15 12:35:00,45.32,45.41,45.28,45.41,19000.0,36.1162,36.1879,36.0843,36.1879,19000.0
2011-08-15 12:40:00,45.41,45.49,45.37,45.41,37000.0,36.1879,36.2517,36.1561,36.1879,37000.0
2011-08-15 12:45:00,45.42,45.45,45.37,45.42,50600.0,36.1959,36.2198,36.1561,36.1959,50600.0
2011-08-15 12:50:00,45.42,45.53,45.4,45.48,47400.0,36.1959,36.2836,36.18,36.2437,47400.0
2011-08-15 12:55:00,45.48,45.5,45.4,45.41,30500.0,36.2437,36.2597,36.18,36.1879,30500.0
2011-08-15 13:00:00,45.42,45.48,45.36,45.39,46300.0,36.1959,36.2437,36.1481,36.172,46300.0
2011-08-15 13:05:00,45.39,45.4,45.3,45.4,33000.0,36.172,36.18,36.1003,36.18,33000.0
2011-08-15 13:10:00,45.38,45.39,45.19,45.26,35500.0,36.164,36.172,36.0126,36.0684,35500.0
2011-08-15 13:15:00,45.26,45.33,45.26,45.29,27600.0,36.0684,36.1242,36.0684,36.0923,27600.0
2011-08-15 13:20:00,45.29,45.37,45.28,45.37,40900.0,36.0923,36.1561,36.0843,36.1561,40900.0
2011-08-15 13:25:00,45.38,45.4,45.27,45.36,33100.0,36.164,36.18,36.0764,36.1481,33100.0
2011-08-15 13:30:00,45.36,45.42,45.3,45.42,42900.0,36.1481,36.1959,36.1003,36.1959,42900.0
2011-08-15 13:35:00,45.41,45.44,45.34,45.37,42900.0,36.1879,36.2119,36.1322,36.1561,42900.0
2011-08-15 13:40:00,45.38,45.41,45.34,45.4,34500.0,36.164,36.1879,36.1322,36.18,34500.0
2011-08-15 13:45:00,45.41,45.44,45.35,45.35,38100.0,36.1879,36.2119,36.1401,36.1401,38100.0
2011-08-15 13:50:00,45.35,45.4,45.32,45.37,40300.0,36.1401,36.18,36.1162,36.1561,40300.0
2011-08-15 13:55:00,45.37,45.4,45.34,45.36,28600.0,36.1561,36.18,36.1322,36.1481,28600.0
2011-08-15 14:00:00,45.36,45.48,45.36,45.48,31200.0,36.1481,36.2437,36.1481,36.2437,31200.0
2011-08-15 14:05:00,45.48,45.5,45.43,45.47,42900.0,36.2437,36.2597,36.2039,36.2358,42900.0
2011-08-15 14:10:00,45.47,45.48,45.37,45.39,48900.0,36.2358,36.2437,36.1561,36.172,48900.0
2011-08-15 14:15:00,45.4,45.45,45.4,45.41,39900.0,36.18,36.2198,36.18,36.1879,39900.0
2011-08-15 14:20:00,45.41,45.49,45.41,45.45,49000.0,36.1879,36.2517,36.1879,36.2198,49000.0
2011-08-15 14:25:00,45.45,45.56,45.43,45.51,54300.0,36.2198,36.3075,36.2039,36.2676,54300.0
2011-08-15 14:30:00,45.5,45.6,45.39,45.39,85600.0,36.2597,36.3394,36.172,36.172,85600.0
2011-08-15 14:35:00,45.39,45.4,45.3,45.33,61500.0,36.172,36.18,36.1003,36.1242,61500.0
2011-08-15 14:40:00,45.31,45.41,45.31,45.33,47500.0,36.1083,36.1879,36.1083,36.1242,47500.0
2011-08-15 14:45:00,45.34,45.43,45.33,45.42,52800.0,36.1322,36.2039,36.1242,36.1959,52800.0
2011-08-15 14:50:00,45.42,45.42,45.28,45.3,65300.0,36.1959,36.1959,36.0843,36.1003,65300.0
2011-08-15 14:55:00,45.3,45.42,45.3,45.41,37300.0,36.1003,36.1959,36.1003,36.1879,37300.0
2011-08-15 15:00:00,45.42,45.47,45.39,45.44,54200.0,36.1959,36.2358,36.172,36.2119,54200.0
2011-08-15 15:05:00,45.44,45.55,45.44,45.55,56100.0,36.2119,36.2995,36.2119,36.2995,56100.0
2011-08-15 15:10:00,45.54,45.55,45.32,45.41,51200.0,36.2915,36.2995,36.1162,36.1879,51200.0
2011-08-15 15:15:00,45.41,45.42,45.31,45.34,52900.0,36.1879,36.1959,36.1083,36.1322,52900.0
2011-08-15 15:20:00,45.34,45.49,45.34,45.34,121100.0,36.1322,36.2517,36.1322,36.1322,121100.0
2011-08-15 15:25:00,45.33,45.39,45.21,45.25,64700.0,36.1242,36.172,36.0286,36.0604,64700.0
2011-08-15 15:30:00,45.25,45.28,45.15,45.22,125600.0,36.0604,36.0843,35.9807,36.0365,125600.0
2011-08-15 15:35:00,45.22,45.22,45.09,45.1,175100.0,36.0365,36.0365,35.9329,35.9409,175100.0
2011-08-15 15:40:00,45.1,45.15,45.09,45.14,118200.0,35.9409,35.9807,35.9329,35.9728,118200.0
2011-08-15 15:45:00,45.15,45.28,45.15,45.22,157500.0,35.9807,36.0843,35.9807,36.0365,157500.0
2011-08-15 15:50:00,45.22,45.26,45.18,45.26,154200.0,36.0365,36.0684,36.0047,36.0684,154200.0
2011-08-15 15:55:00,45.27,45.4,45.26,45.39,344500.0,36.0764,36.18,36.0684,36.172,344500.0
2011-08-16 09:30:00,44.84,44.88,44.57,44.67,170800.0,35.7337,35.7656,35.5185,35.5982,170800.0
2011-08-16 09:35:00,44.67,45.03,44.6,44.79,127000.0,35.5982,35.8851,35.5424,35.6939,127000.0
2011-08-16 09:40:00,44.79,44.83,44.67,44.7,101900.0,35.6939,35.7257,35.5982,35.6221,101900.0
2011-08-16 09:45:00,44.7,44.76,44.61,44.67,123000.0,35.6221,35.67,35.5504,35.5982,123000.0
2011-08-16 09:50:00,44.67,44.77,44.51,44.59,135200.0,35.5982,35.6779,35.4707,35.5345,135200.0
2011-08-16 09:55:00,44.59,44.73,44.56,44.65,73200.0,35.5345,35.646,35.5106,35.5823,73200.0
2011-08-16 10:00:00,44.64,44.73,44.54,44.58,124500.0,35.5743,35.646,35.4946,35.5265,124500.0
2011-08-16 10:05:00,44.58,44.61,44.43,44.49,72800.0,35.5265,35.5504,35.407,35.4548,72800.0
2011-08-16 10:10:00,44.49,44.53,44.35,44.39,67100.0,35.4548,35.4867,35.3432,35.3751,67100.0
2011-08-16 10:15:00,44.4,44.55,44.36,44.48,58800.0,35.3831,35.5026,35.3512,35.4468,58800.0
2011-08-16 10:20:00,44.48,44.52,44.38,44.47,300300.0,35.4468,35.4787,35.3671,35.4388,300300.0
2011-08-16 10:25:00,44.48,44.63,44.4,44.62,74400.0,35.4468,35.5664,35.3831,35.5584,74400.0
2011-08-16 10:30:00,44.62,44.7,44.58,44.69,48300.0,35.5584,35.6221,35.5265,35.6142,48300.0
2011-08-16 10:35:00,44.69,44.74,44.6,44.66,48200.0,35.6142,35.654,35.5424,35.5903,48200.0
2011-08-16 10:40:00,44.66,44.67,44.5,44.54,57300.0,35.5903,35.5982,35.4628,35.4946,57300.0
2011-08-16 10:45:00,44.53,44.58,44.41,44.58,80300.0,35.4867,35.5265,35.391,35.5265,80300.0
2011-08-16 10:50:00,44.58,44.69,44.48,44.65,38500.0,35.5265,35.6142,35.4468,35.5823,38500.0
2011-08-16 10:55:00,44.65,44.7,44.61,44.69,28100.0,35.5823,35.6221,35.5504,35.6142,28100.0
2011-08-16 11:00:00,44.68,44.68,44.58,44.64,58100.0,35.6062,35.6062,35.5265,35.5743,58100.0
2011-08-16 11:05:00,44.66,44.83,44.61,44.69,47500.0,35.5903,35.7257,35.5504,35.6142,47500.0
2011-08-16 11:10:00,44.68,44.82,44.62,44.75,50700.0,35.6062,35.7178,35.5584,35.662,50700.0
2011-08-16 11:15:00,44.75,44.81,44.67,44.78,42900.0,35.662,35.7098,35.5982,35.6859,42900.0
2011-08-16 11:20:00,44.79,44.93,44.74,44.93,136900.0,35.6939,35.8054,35.654,35.8054,136900.0
2011-08-16 11:25:00,44.95,45.0,44.85,44.93,43600.0,35.8214,35.8612,35.7417,35.8054,43600.0
2011-08-16 11:30:00,44.93,44.96,44.78,44.84,21900.0,35.8054,35.8293,35.6859,35.7337,21900.0
2011-08-16 11:35:00,44.85,44.95,44.84,44.89,24500.0,35.7417,35.8214,35.7337,35.7735,24500.0
2011-08-16 11:40:00,44.89,45.14,44.89,45.14,32400.0,35.7735,35.9728,35.7735,35.9728,32400.0
2011-08-16 11:45:00,45.12,45.14,44.99,45.01,23100.0,35.9568,35.9728,35.8532,35.8692,23100.0
2011-08-16 11:50:00,45.01,45.02,44.91,44.98,23600.0,35.8692,35.8771,35.7895,35.8453,23600.0
2011-08-16 11:55:00,44.97,44.97,44.85,44.91,22300.0,35.8373,35.8373,35.7417,35.7895,22300.0
2011-08-16 12:00:00,44.91,44.96,44.86,44.87,19900.0,35.7895,35.8293,35.7496,35.7576,19900.0
2011-08-16 12:05:00,44.86,45.09,44.81,45.08,25900.0,35.7496,35.9329,35.7098,35.925,25900.0
2011-08-16 12:10:00,45.09,45.18,44.65,44.86,129100.0,35.9329,36.0047,35.5823,35.7496,129100.0
2011-08-16 12:15:00,44.86,44.94,44.68,44.75,52300.0,35.7496,35.8134,35.6062,35.662,52300.0
2011-08-16 12:20:00,44.74,44.88,44.66,44.78,96900.0,35.654,35.7656,35.5903,35.6859,96900.0
2011-08-16 12:25:00,44.76,44.79,44.45,44.51,80500.0,35.67,35.6939,35.4229,35.4707,80500.0
2011-08-16 12:30:00,44.51,44.6,44.43,44.55,68300.0,35.4707,35.5424,35.407,35.5026,68300.0
2011-08-16 12:35:00,44.56,44.7,44.56,44.65,55500.0,35.5106,35.6221,35.5106,35.5823,55500.0
2011-08-16 12:40:00,44.65,44.67,44.56,44.58,31500.0,35.5823,35.5982,35.5106,35.5265,31500.0
2011-08-16 12:45:00,44.58,44.64,44.46,44.59,43900.0,35.5265,35.5743,35.4309,35.5345,43900.0
2011-08-16 12:50:00,44.61,44.72,44.53,44.69,43500.0,35.5504,35.6381,35.4867,35.6142,43500.0
2011-08-16 12:55:00,44.69,44.72,44.51,44.58,37500.0,35.6142,35.6381,35.4707,35.5265,37500.0
2011-08-16 13:00:00,44.55,44.56,44.42,44.51,75800.0,35.5026,35.5106,35.399,35.4707,75800.0
2011-08-16 13:05:00,44.5,44.5,44.22,44.37,83900.0,35.4628,35.4628,35.2396,35.3592,83900.0
2011-08-16 13:10:00,44.37,44.44,44.28,44.28,46600.0,35.3592,35.4149,35.2874,35.2874,46600.0
2011-08-16 13:15:00,44.28,44.34,44.22,44.28,40100.0,35.2874,35.3352,35.2396,35.2874,40100.0
2011-08-16 13:20:00,44.28,44.5,44.26,44.5,46000.0,35.2874,35.4628,35.2715,35.4628,46000.0
2011-08-16 13:25:00,44.49,44.5,44.27,44.28,39600.0,35.4548,35.4628,35.2795,35.2874,39600.0
2011-08-16 13:30:00,44.28,44.49,44.25,44.42,28400.0,35.2874,35.4548,35.2635,35.399,28400.0
2011-08-16 13:35:00,44.43,44.46,44.3,44.34,23600.0,35.407,35.4309,35.3034,35.3352,23600.0
2011-08-16 13:40:00,44.34,44.4,44.28,44.3,21500.0,35.3352,35.3831,35.2874,35.3034,21500.0
2011-08-16 13:45:00,44.31,44.37,44.24,44.34,27800.0,35.3113,35.3592,35.2556,35.3352,27800.0
2011-08-16 13:50:00,44.34,44.52,44.32,44.45,34500.0,35.3352,35.4787,35.3193,35.4229,34500.0
2011-08-16 13:55:00,44.44,44.5,44.4,44.42,22200.0,35.4149,35.4628,35.3831,35.399,22200.0
2011-08-16 14:00:00,44.41,44.62,44.41,44.57,96800.0,35.391,35.5584,35.391,35.5185,96800.0
2011-08-16 14:05:00,44.52,44.63,44.52,44.58,53800.0,35.4787,35.5664,35.4787,35.5265,53800.0
2011-08-16 14:10:00,44.58,44.74,44.58,44.7,31100.0,35.5265,35.654,35.5265,35.6221,31100.0
2011-08-16 14:15:00,44.7,44.72,44.54,44.6,28300.0,35.6221,35.6381,35.4946,35.5424,28300.0
2011-08-16 14:20:00,44.59,44.63,44.49,44.49,22500.0,35.5345,35.5664,35.4548,35.4548,22500.0
2011-08-16 14:25:00,44.49,44.55,44.45,44.51,32600.0,35.4548,35.5026,35.4229,35.4707,32600.0
2011-08-16 14:30:00,44.51,44.52,44.41,44.46,40200.0,35.4707,35.4787,35.391,35.4309,40200.0
2011-08-16 14:35:00,44.45,44.49,44.3,44.36,33000.0,35.4229,35.4548,35.3034,35.3512,33000.0
2011-08-16 14:40:00,44.36,44.44,44.35,44.43,18600.0,35.3512,35.4149,35.3432,35.407,18600.0
2011-08-16 14:45:00,44.44,44.46,44.35,44.44,37600.0,35.4149,35.4309,35.3432,35.4149,37600.0
2011-08-16 14:50:00,44.45,44.45,44.27,44.28,57800.0,35.4229,35.4229,35.2795,35.2874,57800.0
2011-08-16 14:55:00,44.29,44.3,44.2,44.23,56100.0,35.2954,35.3034,35.2237,35.2476,56100.0
2011-08-16 15:00:00,44.24,44.35,44.21,44.29,33200.0,35.2556,35.3432,35.2316,35.2954,33200.0
2011-08-16 15:05:00,44.29,44.48,44.27,44.48,45000.0,35.2954,35.4468,35.2795,35.4468,45000.0
2011-08-16 15:10:00,44.48,44.54,44.45,44.48,51900.0,35.4468,35.4946,35.4229,35.4468,51900.0
2011-08-16 15:15:00,44.45,44.6,44.41,44.6,44200.0,35.4229,35.5424,35.391,35.5424,44200.0
2011-08-16 15:20:00,44.6,44.61,44.48,44.61,49700.0,35.5424,35.5504,35.4468,35.5504,49700.0
2011-08-16 15:25:00,44.61,44.81,44.61,44.81,68200.0,35.5504,35.7098,35.5504,35.7098,68200.0
2011-08-16 15:30:00,44.79,44.79,44.68,44.75,80800.0,35.6939,35.6939,35.6062,35.662,80800.0
2011-08-16 15:35:00,44.76,44.79,44.72,44.75,72000.0,35.67,35.6939,35.6381,35.662,72000.0
2011-08-16 15:40:00,44.75,44.85,44.69,44.83,56500.0,35.662,35.7417,35.6142,35.7257,56500.0
2011-08-16 15:45:00,44.83,44.87,44.62,44.79,160200.0,35.7257,35.7576,35.5584,35.6939,160200.0
2011-08-16 15:50:00,44.79,44.8,44.6,44.63,81900.0,35.6939,35.7018,35.5424,35.5664,81900.0
2011-08-16 15:55:00,44.63,44.64,44.55,44.56,222800.0,35.5664,35.5743,35.5026,35.5106,222800.0
2011-08-17 09:30:00,44.86,45.04,44.83,44.96,60900.0,35.7496,35.8931,35.7257,35.8293,60900.0
2011-08-17 09:35:00,44.97,45.19,44.96,44.99,33300.0,35.8373,36.0126,35.8293,35.8532,33300.0
2011-08-17 09:40:00,45.01,45.13,44.95,44.95,26300.0,35.8692,35.9648,35.8214,35.8214,26300.0
2011-08-17 09:45:00,44.98,45.33,44.98,45.2,47200.0,35.8453,36.1242,35.8453,36.0206,47200.0
2011-08-17 09:50:00,45.19,45.32,45.11,45.3,53700.0,36.0126,36.1162,35.9489,36.1003,53700.0
2011-08-17 09:55:00,45.3,45.37,45.25,45.36,44700.0,36.1003,36.1561,36.0604,36.1481,44700.0
2011-08-17 10:00:00,45.37,45.37,45.16,45.2,48400.0,36.1561,36.1561,35.9887,36.0206,48400.0
2011-08-17 10:05:00,45.21,45.21,45.11,45.15,109500.0,36.0286,36.0286,35.9489,35.9807,109500.0
2011-08-17 10:10:00,45.16,45.17,45.07,45.14,60600.0,35.9887,35.9967,35.917,35.9728,60600.0
2011-08-17 10:15:00,45.14,45.37,45.12,45.32,51800.0,35.9728,36.1561,35.9568,36.1162,51800.0
2011-08-17 10:20:00,45.3,45.33,45.13,45.25,34400.0,36.1003,36.1242,35.9648,36.0604,34400.0
2011-08-17 10:25:00,45.24,45.35,45.21,45.35,30700.0,36.0525,36.1401,36.0286,36.1401,30700.0
2011-08-17 10:30:00,45.33,45.34,45.15,45.22,42300.0,36.1242,36.1322,35.9807,36.0365,42300.0
2011-08-17 10:35:00,45.25,45.3,45.17,45.2,52800.0,36.0604,36.1003,35.9967,36.0206,52800.0
2011-08-17 10:40:00,45.2,45.21,45.01,45.01,91700.0,36.0206,36.0286,35.8692,35.8692,91700.0
2011-08-17 10:45:00,45.0,45.0,44.85,44.95,74600.0,35.8612,35.8612,35.7417,35.8214,74600.0
2011-08-17 10:50:00,44.93,45.03,44.78,44.82,115900.0,35.8054,35.8851,35.6859,35.7178,115900.0
2011-08-17 10:55:00,44.82,44.9,44.76,44.76,28800.0,35.7178,35.7815,35.67,35.67,28800.0
2011-08-17 11:00:00,44.75,44.92,44.74,44.81,114400.0,35.662,35.7975,35.654,35.7098,114400.0
2011-08-17 11:05:00,44.82,44.86,44.76,44.77,21700.0,35.7178,35.7496,35.67,35.6779,21700.0
2011-08-17 11:10:00,44.77,44.89,44.74,44.8,28600.0,35.6779,35.7735,35.654,35.7018,28600.0
2011-08-17 11:15:00,44.82,44.85,44.71,44.71,37500.0,35.7178,35.7417,35.6301,35.6301,37500.0
2011-08-17 11:20:00,44.73,44.77,44.62,44.65,71300.0,35.646,35.6779,35.5584,35.5823,71300.0
2011-08-17 11:25:00,44.65,44.69,44.53,44.67,67200.0,35.5823,35.6142,35.4867,35.5982,67200.0
2011-08-17 11:30:00,44.67,44.76,44.62,44.66,41300.0,35.5982,35.67,35.5584,35.5903,41300.0
2011-08-17 11:35:00,44.66,44.71,44.58,44.63,83200.0,35.5903,35.6301,35.5265,35.5664,83200.0
2011-08-17 11:40:00,44.63,44.63,44.41,44.53,110500.0,35.5664,35.5664,35.391,35.4867,110500.0
2011-08-17 11:45:00,44.51,44.68,44.47,44.67,57600.0,35.4707,35.6062,35.4388,35.5982,57600.0
2011-08-17 11:50:00,44.66,44.77,44.61,44.63,33100.0,35.5903,35.6779,35.5504,35.5664,33100.0
2011-08-17 11:55:00,44.61,44.61,44.4,44.5,32000.0,35.5504,35.5504,35.3831,35.4628,32000.0
2011-08-17 12:00:00,44.51,44.6,44.43,44.47,29400.0,35.4707,35.5424,35.407,35.4388,29400.0
2011-08-17 12:05:00,44.46,44.5,44.25,44.37,50300.0,35.4309,35.4628,35.2635,35.3592,50300.0
2011-08-17 12:10:00,44.38,44.39,44.28,44.38,22800.0,35.3671,35.3751,35.2874,35.3671,22800.0
2011-08-17 12:15:00,44.37,44.43,44.26,44.29,79400.0,35.3592,35.407,35.2715,35.2954,79400.0
2011-08-17 12:20:00,44.3,44.34,44.22,44.3,33500.0,35.3034,35.3352,35.2396,35.3034,33500.0
2011-08-17 12:25:00,44.3,44.3,44.2,44.23,51700.0,35.3034,35.3034,35.2237,35.2476,51700.0
2011-08-17 12:30:00,44.24,44.49,44.21,44.49,65000.0,35.2556,35.4548,35.2316,35.4548,65000.0
2011-08-17 12:35:00,44.49,44.55,44.46,44.55,19600.0,35.4548,35.5026,35.4309,35.5026,19600.0
2011-08-17 12:40:00,44.54,44.55,44.48,44.52,12300.0,35.4946,35.5026,35.4468,35.4787,12300.0
2011-08-17 12:45:00,44.51,44.51,44.37,44.43,31100.0,35.4707,35.4707,35.3592,35.407,31100.0
2011-08-17 12:50:00,44.43,44.49,44.31,44.31,46000.0,35.407,35.4548,35.3113,35.3113,46000.0
2011-08-17 12:55:00,44.27,44.32,44.2,44.25,49200.0,35.2795,35.3193,35.2237,35.2635,49200.0
2011-08-17 13:00:00,44.27,44.31,44.19,44.28,42800.0,35.2795,35.3113,35.2157,35.2874,42800.0
2011-08-17 13:05:00,44.27,44.33,44.17,44.31,49800.0,35.2795,35.3273,35.1998,35.3113,49800.0
2011-08-17 13:10:00,44.31,44.41,44.28,44.34,34500.0,35.3113,35.391,35.2874,35.3352,34500.0
2011-08-17 13:15:00,44.34,44.35,44.29,44.33,35900.0,35.3352,35.3432,35.2954,35.3273,35900.0
2011-08-17 13:20:00,44.33,44.35,44.16,44.24,57700.0,35.3273,35.3432,35.1918,35.2556,57700.0
2011-08-17 13:25:00,44.23,44.23,44.09,44.12,47300.0,35.2476,35.2476,35.136,35.1599,47300.0
2011-08-17 13:30:00,44.13,44.22,44.06,44.08,56600.0,35.1679,35.2396,35.1121,35.128,56600.0
2011-08-17 13:35:00,44.08,44.1,44.0,44.07,84600.0,35.128,35.144,35.0643,35.1201,84600.0
2011-08-17 13:40:00,44.07,44.11,43.9,44.03,81200.0,35.1201,35.152,34.9846,35.0882,81200.0
2011-08-17 13:45:00,44.02,44.13,44.01,44.12,42300.0,35.0802,35.1679,35.0723,35.1599,42300.0
2011-08-17 13:50:00,44.15,44.21,44.09,44.2,51000.0,35.1838,35.2316,35.136,35.2237,51000.0
2011-08-17 13:55:00,44.21,44.22,44.08,44.16,97900.0,35.2316,35.2396,35.128,35.1918,97900.0
2011-08-17 14:00:00,44.16,44.27,44.14,44.23,71500.0,35.1918,35.2795,35.1759,35.2476,71500.0
2011-08-17 14:05:00,44.23,44.25,44.17,44.25,37100.0,35.2476,35.2635,35.1998,35.2635,37100.0
2011-08-17 14:10:00,44.25,44.38,44.25,44.36,40100.0,35.2635,35.3671,35.2635,35.3512,40100.0
2011-08-17 14:15:00,44.36,44.42,44.36,44.41,50900.0,35.3512,35.399,35.3512,35.391,50900.0
2011-08-17 14:20:00,44.42,44.47,44.41,44.45,60600.0,35.399,35.4388,35.391,35.4229,60600.0
2011-08-17 14:25:00,44.45,44.45,44.36,44.38,60000.0,35.4229,35.4229,35.3512,35.3671,60000.0
2011-08-17 14:30:00,44.38,44.49,44.38,44.4,78800.0,35.3671,35.4548,35.3671,35.3831,78800.0
2011-08-17 14:35:00,44.4,44.42,44.36,44.37,84700.0,35.3831,35.399,35.3512,35.3592,84700.0
2011-08-17 14:40:00,44.37,44.52,44.34,44.49,56900.0,35.3592,35.4787,35.3352,35.4548,56900.0
2011-08-17 14:45:00,44.47,44.49,44.39,44.44,51700.0,35.4388,35.4548,35.3751,35.4149,51700.0
2011-08-17 14:50:00,44.44,44.48,44.38,44.48,51200.0,35.4149,35.4468,35.3671,35.4468,51200.0
2011-08-17 14:55:00,44.49,44.56,44.48,44.55,71500.0,35.4548,35.5106,35.4468,35.5026,71500.0
2011-08-17 15:00:00,44.55,44.56,44.42,44.49,92800.0,35.5026,35.5106,35.399,35.4548,92800.0
2011-08-17 15:05:00,44.49,44.61,44.48,44.6,57700.0,35.4548,35.5504,35.4468,35.5424,57700.0
2011-08-17 15:10:00,44.6,44.61,44.53,44.53,61000.0,35.5424,35.5504,35.4867,35.4867,61000.0
2011-08-17 15:15:00,44.54,44.63,44.49,44.63,64700.0,35.4946,35.5664,35.4548,35.5664,64700.0
2011-08-17 15:20:00,44.62,44.63,44.53,44.55,88200.0,35.5584,35.5664,35.4867,35.5026,88200.0
2011-08-17 15:25:00,44.55,44.59,44.47,44.5,92600.0,35.5026,35.5345,35.4388,35.4628,92600.0
2011-08-17 15:30:00,44.5,44.53,44.35,44.35,58500.0,35.4628,35.4867,35.3432,35.3432,58500.0
2011-08-17 15:35:00,44.35,44.39,44.32,44.33,81100.0,35.3432,35.3751,35.3193,35.3273,81100.0
2011-08-17 15:40:00,44.32,44.35,44.29,44.34,79000.0,35.3193,35.3432,35.2954,35.3352,79000.0
2011-08-17 15:45:00,44.35,44.48,44.33,44.47,115700.0,35.3432,35.4468,35.3273,35.4388,115700.0
2011-08-17 15:50:00,44.48,44.5,44.34,44.37,122900.0,35.4468,35.4628,35.3352,35.3592,122900.0
2011-08-17 15:55:00,44.38,44.5,44.38,44.48,159400.0,35.3671,35.4628,35.3671,35.4468,159400.0
2011-08-18 09:30:00,42.75,42.95,42.63,42.95,117100.0,34.0681,34.2275,33.9725,34.2275,117100.0
2011-08-18 09:35:00,42.93,42.94,42.55,42.61,115500.0,34.2116,34.2196,33.9088,33.9566,115500.0
2011-08-18 09:40:00,42.61,42.72,42.46,42.68,115000.0,33.9566,34.0442,33.837,34.0124,115000.0
2011-08-18 09:45:00,42.67,42.87,42.62,42.74,87500.0,34.0044,34.1638,33.9646,34.0602,87500.0
2011-08-18 09:50:00,42.73,42.89,42.69,42.71,141200.0,34.0522,34.1797,34.0203,34.0363,141200.0
2011-08-18 09:55:00,42.71,42.79,42.54,42.64,86700.0,34.0363,34.1,33.9008,33.9805,86700.0
2011-08-18 10:00:00,42.63,42.63,41.81,42.26,296200.0,33.9725,33.9725,33.319,33.6777,296200.0
2011-08-18 10:05:00,42.28,42.28,41.76,41.97,183400.0,33.6936,33.6936,33.2792,33.4466,183400.0
2011-08-18 10:10:00,41.97,42.24,41.89,42.1,142500.0,33.4466,33.6617,33.3828,33.5502,142500.0
2011-08-18 10:15:00,42.08,42.28,42.0,42.07,62700.0,33.5342,33.6936,33.4705,33.5262,62700.0
2011-08-18 10:20:00,42.05,42.13,41.93,42.08,108500.0,33.5103,33.5741,33.4147,33.5342,108500.0
2011-08-18 10:25:00,42.07,42.33,42.05,42.28,108100.0,33.5262,33.7334,33.5103,33.6936,108100.0
2011-08-18 10:30:00,42.28,42.29,42.07,42.09,61500.0,33.6936,33.7016,33.5262,33.5422,61500.0
2011-08-18 10:35:00,42.09,42.21,42.0,42.11,77100.0,33.5422,33.6378,33.4705,33.5581,77100.0
2011-08-18 10:40:00,42.1,42.2,42.03,42.19,121600.0,33.5502,33.6298,33.4944,33.6219,121600.0
2011-08-18 10:45:00,42.19,42.25,41.99,42.2,76800.0,33.6219,33.6697,33.4625,33.6298,76800.0
2011-08-18 10:50:00,42.21,42.43,42.2,42.4,77500.0,33.6378,33.8131,33.6298,33.7892,77500.0
2011-08-18 10:55:00,42.38,42.41,42.2,42.33,65500.0,33.7733,33.7972,33.6298,33.7334,65500.0
2011-08-18 11:00:00,42.34,42.41,42.2,42.25,61300.0,33.7414,33.7972,33.6298,33.6697,61300.0
2011-08-18 11:05:00,42.25,42.25,41.94,41.98,117800.0,33.6697,33.6697,33.4226,33.4545,117800.0
2011-08-18 11:10:00,41.98,42.08,41.89,41.93,153900.0,33.4545,33.5342,33.3828,33.4147,153900.0
2011-08-18 11:15:00,41.93,42.04,41.81,41.99,169400.0,33.4147,33.5023,33.319,33.4625,169400.0
2011-08-18 11:20:00,41.99,42.05,41.93,41.99,176200.0,33.4625,33.5103,33.4147,33.4625,176200.0
2011-08-18 11:25:00,41.99,42.15,41.98,42.01,131200.0,33.4625,33.59,33.4545,33.4784,131200.0
2011-08-18 11:30:00,42.02,42.29,41.97,42.21,97000.0,33.4864,33.7016,33.4466,33.6378,97000.0
2011-08-18 11:35:00,42.2,42.25,42.13,42.14,43800.0,33.6298,33.6697,33.5741,33.582,43800.0
2011-08-18 11:40:00,42.15,42.22,42.09,42.14,75500.0,33.59,33.6458,33.5422,33.582,75500.0
2011-08-18 11:45:00,42.14,42.37,42.14,42.35,70300.0,33.582,33.7653,33.582,33.7494,70300.0
2011-08-18 11:50:00,42.35,42.37,42.22,42.29,43800.0,33.7494,33.7653,33.6458,33.7016,43800.0
2011-08-18 11:55:00,42.29,42.29,42.15,42.19,58200.0,33.7016,33.7016,33.59,33.6219,58200.0
2011-08-18 12:00:00,42.2,42.25,41.93,42.0,86500.0,33.6298,33.6697,33.4147,33.4705,86500.0
2011-08-18 12:05:00,42.0,42.11,41.96,42.03,52100.0,33.4705,33.5581,33.4386,33.4944,52100.0
2011-08-18 12:10:00,42.01,42.15,41.97,42.02,97500.0,33.4784,33.59,33.4466,33.4864,97500.0
2011-08-18 12:15:00,42.01,42.09,42.0,42.03,54000.0,33.4784,33.5422,33.4705,33.4944,54000.0
2011-08-18 12:20:00,42.03,42.13,41.94,41.98,64700.0,33.4944,33.5741,33.4226,33.4545,64700.0
2011-08-18 12:25:00,41.99,42.04,41.89,41.97,69400.0,33.4625,33.5023,33.3828,33.4466,69400.0
2011-08-18 12:30:00,41.98,42.07,41.93,41.99,70900.0,33.4545,33.5262,33.4147,33.4625,70900.0
2011-08-18 12:35:00,41.99,42.0,41.88,41.88,51600.0,33.4625,33.4705,33.3748,33.3748,51600.0
2011-08-18 12:40:00,41.86,41.92,41.8,41.89,63300.0,33.3589,33.4067,33.3111,33.3828,63300.0
2011-08-18 12:45:00,41.89,41.95,41.79,41.8,86300.0,33.3828,33.4306,33.3031,33.3111,86300.0
2011-08-18 12:50:00,41.8,41.86,41.8,41.85,34900.0,33.3111,33.3589,33.3111,33.3509,34900.0
2011-08-18 12:55:00,41.83,41.95,41.83,41.95,31400.0,33.335,33.4306,33.335,33.4306,31400.0
2011-08-18 13:00:00,41.94,42.02,41.92,42.0,43600.0,33.4226,33.4864,33.4067,33.4705,43600.0
2011-08-18 13:05:00,41.96,42.01,41.83,41.91,99500.0,33.4386,33.4784,33.335,33.3987,99500.0
2011-08-18 13:10:00,41.9,42.0,41.9,41.91,64600.0,33.3908,33.4705,33.3908,33.3987,64600.0
2011-08-18 13:15:00,41.91,41.95,41.82,41.94,125300.0,33.3987,33.4306,33.327,33.4226,125300.0
2011-08-18 13:20:00,41.94,42.08,41.93,42.05,57400.0,33.4226,33.5342,33.4147,33.5103,57400.0
2011-08-18 13:25:00,42.05,42.1,42.03,42.04,31300.0,33.5103,33.5502,33.4944,33.5023,31300.0
2011-08-18 13:30:00,42.03,42.09,41.87,41.89,73000.0,33.4944,33.5422,33.3669,33.3828,73000.0
2011-08-18 13:35:00,41.89,41.94,41.79,41.83,99300.0,33.3828,33.4226,33.3031,33.335,99300.0
2011-08-18 13:40:00,41.83,41.94,41.78,41.81,69200.0,33.335,33.4226,33.2951,33.319,69200.0
2011-08-18 13:45:00,41.81,41.91,41.78,41.91,104800.0,33.319,33.3987,33.2951,33.3987,104800.0
2011-08-18 13:50:00,41.89,41.92,41.8,41.8,58900.0,33.3828,33.4067,33.3111,33.3111,58900.0
2011-08-18 13:55:00,41.8,41.82,41.57,41.68,103600.0,33.3111,33.327,33.1278,33.2154,103600.0
2011-08-18 14:00:00,41.68,41.96,41.66,41.85,167400.0,33.2154,33.4386,33.1995,33.3509,167400.0
2011-08-18 14:05:00,41.85,41.85,41.72,41.77,78800.0,33.3509,33.3509,33.2473,33.2872,78800.0
2011-08-18 14:10:00,41.77,41.85,41.65,41.75,75200.0,33.2872,33.3509,33.1915,33.2712,75200.0
2011-08-18 14:15:00,41.75,41.99,41.74,41.96,48400.0,33.2712,33.4625,33.2633,33.4386,48400.0
2011-08-18 14:20:00,41.96,42.1,41.9,42.1,60400.0,33.4386,33.5502,33.3908,33.5502,60400.0
2011-08-18 14:25:00,42.11,42.11,41.99,42.03,79200.0,33.5581,33.5581,33.4625,33.4944,79200.0
2011-08-18 14:30:00,42.02,42.05,41.94,41.99,93100.0,33.4864,33.5103,33.4226,33.4625,93100.0
2011-08-18 14:35:00,42.0,42.12,41.99,42.07,97100.0,33.4705,33.5661,33.4625,33.5262,97100.0
2011-08-18 14:40:00,42.07,42.08,41.88,41.9,74400.0,33.5262,33.5342,33.3748,33.3908,74400.0
2011-08-18 14:45:00,41.92,41.93,41.8,41.92,70000.0,33.4067,33.4147,33.3111,33.4067,70000.0
2011-08-18 14:50:00,41.92,41.94,41.79,41.82,69100.0,33.4067,33.4226,33.3031,33.327,69100.0
2011-08-18 14:55:00,41.83,41.93,41.69,41.71,109400.0,33.335,33.4147,33.2234,33.2394,109400.0
2011-08-18 15:00:00,41.7,41.74,41.53,41.57,130000.0,33.2314,33.2633,33.0959,33.1278,130000.0
2011-08-18 15:05:00,41.57,41.77,41.57,41.65,92500.0,33.1278,33.2872,33.1278,33.1915,92500.0
2011-08-18 15:10:00,41.65,41.8,41.64,41.69,140600.0,33.1915,33.3111,33.1836,33.2234,140600.0
2011-08-18 15:15:00,41.7,41.73,41.59,41.62,70400.0,33.2314,33.2553,33.1437,33.1676,70400.0
2011-08-18 15:20:00,41.62,41.73,41.6,41.67,78700.0,33.1676,33.2553,33.1517,33.2075,78700.0
2011-08-18 15:25:00,41.66,41.87,41.65,41.81,114100.0,33.1995,33.3669,33.1915,33.319,114100.0
2011-08-18 15:30:00,41.82,41.93,41.77,41.89,134300.0,33.327,33.4147,33.2872,33.3828,134300.0
2011-08-18 15:35:00,41.89,41.9,41.65,41.71,149500.0,33.3828,33.3908,33.1915,33.2394,149500.0
2011-08-18 15:40:00,41.72,41.73,41.45,41.46,169500.0,33.2473,33.2553,33.0322,33.0401,169500.0
2011-08-18 15:45:00,41.45,41.62,41.4,41.57,245300.0,33.0322,33.1676,32.9923,33.1278,245300.0
2011-08-18 15:50:00,41.58,42.13,41.57,42.11,402000.0,33.1358,33.5741,33.1278,33.5581,402000.0
2011-08-18 15:55:00,42.11,42.17,41.89,41.95,509300.0,33.5581,33.6059,33.3828,33.4306,509300.0
2011-08-19 09:30:00,41.47,41.71,41.39,41.58,451100.0,33.0481,33.2394,32.9843,33.1358,451100.0
2011-08-19 09:35:00,41.62,41.73,41.38,41.64,96400.0,33.1676,33.2553,32.9764,33.1836,96400.0
2011-08-19 09:40:00,41.63,41.77,41.55,41.71,80500.0,33.1756,33.2872,33.1119,33.2394,80500.0
2011-08-19 09:45:00,41.7,41.7,41.44,41.48,85400.0,33.2314,33.2314,33.0242,33.0561,85400.0
2011-08-19 09:50:00,41.48,41.85,41.41,41.84,65600.0,33.0561,33.3509,33.0003,33.343,65600.0
2011-08-19 09:55:00,41.83,42.25,41.77,42.22,75100.0,33.335,33.6697,33.2872,33.6458,75100.0
2011-08-19 10:00:00,42.23,42.5,42.06,42.47,77700.0,33.6538,33.8689,33.5183,33.845,77700.0
2011-08-19 10:05:00,42.46,42.49,42.19,42.39,69800.0,33.837,33.861,33.6219,33.7813,69800.0
2011-08-19 10:10:00,42.4,42.47,42.2,42.24,43500.0,33.7892,33.845,33.6298,33.6617,43500.0
2011-08-19 10:15:00,42.22,42.56,42.16,42.36,63400.0,33.6458,33.9167,33.598,33.7574,63400.0
2011-08-19 10:20:00,42.38,42.51,42.28,42.42,43100.0,33.7733,33.8769,33.6936,33.8052,43100.0
2011-08-19 10:25:00,42.44,42.96,42.44,42.8,67300.0,33.8211,34.2355,33.8211,34.108,67300.0
2011-08-19 10:30:00,42.79,42.82,42.54,42.7,139900.0,34.1,34.1239,33.9008,34.0283,139900.0
2011-08-19 10:35:00,42.7,42.7,42.33,42.36,105600.0,34.0283,34.0283,33.7334,33.7574,105600.0
2011-08-19 10:40:00,42.36,42.5,42.29,42.41,78100.0,33.7574,33.8689,33.7016,33.7972,78100.0
2011-08-19 10:45:00,42.4,42.4,42.08,42.15,101100.0,33.7892,33.7892,33.5342,33.59,101100.0
2011-08-19 10:50:00,42.17,42.31,42.13,42.29,73400.0,33.6059,33.7175,33.5741,33.7016,73400.0
2011-08-19 10:55:00,42.31,42.39,42.22,42.22,47600.0,33.7175,33.7813,33.6458,33.6458,47600.0
2011-08-19 11:00:00,42.21,42.31,42.08,42.08,71100.0,33.6378,33.7175,33.5342,33.5342,71100.0
2011-08-19 11:05:00,42.07,42.08,41.9,41.95,49800.0,33.5262,33.5342,33.3908,33.4306,49800.0
2011-08-19 11:10:00,41.98,42.0,41.81,41.82,67100.0,33.4545,33.4705,33.319,33.327,67100.0
2011-08-19 11:15:00,41.81,41.9,41.72,41.79,97200.0,33.319,33.3908,33.2473,33.3031,97200.0
2011-08-19 11:20:00,41.78,42.11,41.78,42.04,25900.0,33.2951,33.5581,33.2951,33.5023,25900.0
2011-08-19 11:25:00,42.03,42.09,41.98,42.07,42600.0,33.4944,33.5422,33.4545,33.5262,42600.0
2011-08-19 11:30:00,42.07,42.19,42.03,42.05,53900.0,33.5262,33.6219,33.4944,33.5103,53900.0
2011-08-19 11:35:00,42.04,42.11,41.96,42.1,98900.0,33.5023,33.5581,33.4386,33.5502,98900.0
2011-08-19 11:40:00,42.1,42.26,42.07,42.23,54500.0,33.5502,33.6777,33.5262,33.6538,54500.0
2011-08-19 11:45:00,42.24,42.24,42.07,42.13,17500.0,33.6617,33.6617,33.5262,33.5741,17500.0
2011-08-19 11:50:00,42.16,42.35,42.13,42.33,16900.0,33.598,33.7494,33.5741,33.7334,16900.0
2011-08-19 11:55:00,42.33,42.45,42.26,42.43,38000.0,33.7334,33.8291,33.6777,33.8131,38000.0
2011-08-19 12:00:00,42.4,42.46,42.24,42.27,39800.0,33.7892,33.837,33.6617,33.6856,39800.0
2011-08-19 12:05:00,42.26,42.47,42.22,42.25,62000.0,33.6777,33.845,33.6458,33.6697,62000.0
2011-08-19 12:10:00,42.26,42.37,42.21,42.35,48200.0,33.6777,33.7653,33.6378,33.7494,48200.0
2011-08-19 12:15:00,42.36,42.36,42.25,42.31,48800.0,33.7574,33.7574,33.6697,33.7175,48800.0
2011-08-19 12:20:00,42.3,42.32,42.17,42.23,41200.0,33.7095,33.7255,33.6059,33.6538,41200.0
2011-08-19 12:25:00,42.22,42.3,42.2,42.3,30500.0,33.6458,33.7095,33.6298,33.7095,30500.0
2011-08-19 12:30:00,42.32,42.38,42.27,42.35,42600.0,33.7255,33.7733,33.6856,33.7494,42600.0
2011-08-19 12:35:00,42.34,42.45,42.29,42.3,46400.0,33.7414,33.8291,33.7016,33.7095,46400.0
2011-08-19 12:40:00,42.3,42.4,42.28,42.39,70000.0,33.7095,33.7892,33.6936,33.7813,70000.0
2011-08-19 12:45:00,42.36,42.47,42.35,42.47,42300.0,33.7574,33.845,33.7494,33.845,42300.0
2011-08-19 12:50:00,42.46,42.46,42.36,42.42,16400.0,33.837,33.837,33.7574,33.8052,16400.0
2011-08-19 12:55:00,42.43,42.43,42.25,42.27,33500.0,33.8131,33.8131,33.6697,33.6856,33500.0
2011-08-19 13:00:00,42.27,42.29,42.16,42.16,36400.0,33.6856,33.7016,33.598,33.598,36400.0
2011-08-19 13:05:00,42.18,42.29,42.16,42.27,29700.0,33.6139,33.7016,33.598,33.6856,29700.0
2011-08-19 13:10:00,42.26,42.34,42.21,42.21,34200.0,33.6777,33.7414,33.6378,33.6378,34200.0
2011-08-19 13:15:00,42.21,42.26,42.1,42.2,26500.0,33.6378,33.6777,33.5502,33.6298,26500.0
2011-08-19 13:20:00,42.19,42.2,42.08,42.08,16400.0,33.6219,33.6298,33.5342,33.5342,16400.0
2011-08-19 13:25:00,42.08,42.16,42.07,42.12,15900.0,33.5342,33.598,33.5262,33.5661,15900.0
2011-08-19 13:30:00,42.11,42.14,41.9,41.9,63500.0,33.5581,33.582,33.3908,33.3908,63500.0
2011-08-19 13:35:00,41.91,42.01,41.9,41.95,24100.0,33.3987,33.4784,33.3908,33.4306,24100.0
2011-08-19 13:40:00,41.97,41.97,41.79,41.79,24400.0,33.4466,33.4466,33.3031,33.3031,24400.0
2011-08-19 13:45:00,41.79,42.12,41.79,42.04,66900.0,33.3031,33.5661,33.3031,33.5023,66900.0
2011-08-19 13:50:00,42.04,42.04,41.86,41.93,18500.0,33.5023,33.5023,33.3589,33.4147,18500.0
2011-08-19 13:55:00,41.93,42.01,41.92,41.95,19800.0,33.4147,33.4784,33.4067,33.4306,19800.0
2011-08-19 14:00:00,41.93,42.05,41.88,41.9,44100.0,33.4147,33.5103,33.3748,33.3908,44100.0
2011-08-19 14:05:00,41.89,41.91,41.74,41.89,75300.0,33.3828,33.3987,33.2633,33.3828,75300.0
2011-08-19 14:10:00,41.88,41.9,41.8,41.89,32900.0,33.3748,33.3908,33.3111,33.3828,32900.0
2011-08-19 14:15:00,41.89,41.89,41.66,41.68,60100.0,33.3828,33.3828,33.1995,33.2154,60100.0
2011-08-19 14:20:00,41.68,41.68,41.47,41.55,74500.0,33.2154,33.2154,33.0481,33.1119,74500.0
2011-08-19 14:25:00,41.55,41.72,41.52,41.7,53600.0,33.1119,33.2473,33.0879,33.2314,53600.0
2011-08-19 14:30:00,41.71,41.72,41.52,41.52,36800.0,33.2394,33.2473,33.0879,33.0879,36800.0
2011-08-19 14:35:00,41.51,41.69,41.49,41.69,51200.0,33.08,33.2234,33.064,33.2234,51200.0
2011-08-19 14:40:00,41.69,41.82,41.64,41.82,43800.0,33.2234,33.327,33.1836,33.327,43800.0
2011-08-19 14:45:00,41.82,41.82,41.6,41.61,52800.0,33.327,33.327,33.1517,33.1597,52800.0
2011-08-19 14:50:00,41.61,41.65,41.42,41.55,78200.0,33.1597,33.1915,33.0083,33.1119,78200.0
2011-08-19 14:55:00,41.55,41.62,41.52,41.53,42400.0,33.1119,33.1676,33.0879,33.0959,42400.0
2011-08-19 15:00:00,41.54,41.58,41.43,41.55,103100.0,33.1039,33.1358,33.0162,33.1119,103100.0
2011-08-19 15:05:00,41.55,41.59,41.42,41.48,112700.0,33.1119,33.1437,33.0083,33.0561,112700.0
2011-08-19 15:10:00,41.48,41.55,41.42,41.45,40400.0,33.0561,33.1119,33.0083,33.0322,40400.0
2011-08-19 15:15:00,41.46,41.46,41.32,41.39,75700.0,33.0401,33.0401,32.9286,32.9843,75700.0
2011-08-19 15:20:00,41.4,41.61,41.39,41.47,89000.0,32.9923,33.1597,32.9843,33.0481,89000.0
2011-08-19 15:25:00,41.47,41.61,41.45,41.56,103600.0,33.0481,33.1597,33.0322,33.1198,103600.0
2011-08-19 15:30:00,41.56,41.56,41.39,41.39,70300.0,33.1198,33.1198,32.9843,32.9843,70300.0
2011-08-19 15:35:00,41.39,41.5,41.36,41.5,50800.0,32.9843,33.072,32.9604,33.072,50800.0
2011-08-19 15:40:00,41.49,41.53,41.4,41.53,98400.0,33.064,33.0959,32.9923,33.0959,98400.0
2011-08-19 15:45:00,41.52,41.59,41.46,41.57,84100.0,33.0879,33.1437,33.0401,33.1278,84100.0
2011-08-19 15:50:00,41.57,41.63,41.45,41.47,124400.0,33.1278,33.1756,33.0322,33.0481,124400.0
2011-08-19 15:55:00,41.47,41.47,41.23,41.32,305200.0,33.0481,33.0481,32.8568,32.9286,305200.0
2011-08-22 09:30:00,42.38,42.71,42.27,42.33,79000.0,33.7733,34.0363,33.6856,33.7334,79000.0
2011-08-22 09:35:00,42.33,42.35,42.01,42.2,110000.0,33.7334,33.7494,33.4784,33.6298,110000.0
2011-08-22 09:40:00,42.21,42.25,41.92,42.11,88900.0,33.6378,33.6697,33.4067,33.5581,88900.0
2011-08-22 09:45:00,42.13,42.25,42.0,42.21,74800.0,33.5741,33.6697,33.4705,33.6378,74800.0
2011-08-22 09:50:00,42.21,42.25,41.94,41.97,47700.0,33.6378,33.6697,33.4226,33.4466,47700.0
2011-08-22 09:55:00,41.98,42.12,41.91,42.06,27800.0,33.4545,33.5661,33.3987,33.5183,27800.0
2011-08-22 10:00:00,42.05,42.13,42.0,42.04,62500.0,33.5103,33.5741,33.4705,33.5023,62500.0
2011-08-22 10:05:00,42.03,42.03,41.84,41.87,59900.0,33.4944,33.4944,33.343,33.3669,59900.0
2011-08-22 10:10:00,41.87,41.87,41.72,41.81,65500.0,33.3669,33.3669,33.2473,33.319,65500.0
2011-08-22 10:15:00,41.83,41.93,41.76,41.9,97400.0,33.335,33.4147,33.2792,33.3908,97400.0
2011-08-22 10:20:00,41.9,41.94,41.76,41.83,46900.0,33.3908,33.4226,33.2792,33.335,46900.0
2011-08-22 10:25:00,41.84,41.93,41.67,41.72,56900.0,33.343,33.4147,33.2075,33.2473,56900.0
2011-08-22 10:30:00,41.73,41.86,41.69,41.84,50700.0,33.2553,33.3589,33.2234,33.343,50700.0
2011-08-22 10:35:00,41.85,41.88,41.73,41.8,46000.0,33.3509,33.3748,33.2553,33.3111,46000.0
2011-08-22 10:40:00,41.81,41.92,41.77,41.85,46100.0,33.319,33.4067,33.2872,33.3509,46100.0
2011-08-22 10:45:00,41.86,41.99,41.84,41.95,38600.0,33.3589,33.4625,33.343,33.4306,38600.0
2011-08-22 10:50:00,41.95,42.09,41.71,41.78,69300.0,33.4306,33.5422,33.2394,33.2951,69300.0
2011-08-22 10:55:00,41.79,41.82,41.6,41.65,58700.0,33.3031,33.327,33.1517,33.1915,58700.0
2011-08-22 11:00:00,41.62,41.73,41.55,41.57,105900.0,33.1676,33.2553,33.1119,33.1278,105900.0
2011-08-22 11:05:00,41.57,41.58,41.46,41.55,51100.0,33.1278,33.1358,33.0401,33.1119,51100.0
2011-08-22 11:10:00,41.57,41.57,41.45,41.54,55300.0,33.1278,33.1278,33.0322,33.1039,55300.0
2011-08-22 11:15:00,41.54,41.58,41.34,41.34,33200.0,33.1039,33.1358,32.9445,32.9445,33200.0
2011-08-22 11:20:00,41.34,41.35,41.17,41.22,69500.0,32.9445,32.9525,32.809,32.8489,69500.0
2011-08-22 11:25:00,41.22,41.23,41.11,41.2,69800.0,32.8489,32.8568,32.7612,32.8329,69800.0
2011-08-22 11:30:00,41.2,41.27,41.15,41.22,37800.0,32.8329,32.8887,32.7931,32.8489,37800.0
2011-08-22 11:35:00,41.21,41.21,41.11,41.13,65900.0,32.8409,32.8409,32.7612,32.7771,65900.0
2011-08-22 11:40:00,41.13,41.13,40.91,40.91,95200.0,32.7771,32.7771,32.6018,32.6018,95200.0
2011-08-22 11:45:00,40.91,41.05,40.91,41.02,79100.0,32.6018,32.7134,32.6018,32.6895,79100.0
2011-08-22 11:50:00,41.0,41.04,40.89,40.89,66900.0,32.6735,32.7054,32.5859,32.5859,66900.0
2011-08-22 11:55:00,40.9,40.96,40.82,40.96,56100.0,32.5939,32.6417,32.5301,32.6417,56100.0
2011-08-22 12:00:00,40.96,41.08,40.93,41.05,55600.0,32.6417,32.7373,32.6178,32.7134,55600.0
2011-08-22 12:05:00,41.05,41.35,41.04,41.34,65300.0,32.7134,32.9525,32.7054,32.9445,65300.0
2011-08-22 12:10:00,41.34,41.39,41.29,41.32,52400.0,32.9445,32.9843,32.9047,32.9286,52400.0
2011-08-22 12:15:00,41.31,41.31,41.14,41.31,44100.0,32.9206,32.9206,32.7851,32.9206,44100.0
2011-08-22 12:20:00,41.31,41.39,41.24,41.24,33700.0,32.9206,32.9843,32.8648,32.8648,33700.0
2011-08-22 12:25:00,41.24,41.39,41.24,41.27,36800.0,32.8648,32.9843,32.8648,32.8887,36800.0
2011-08-22 12:30:00,41.27,41.39,41.15,41.18,39800.0,32.8887,32.9843,32.7931,32.817,39800.0
2011-08-22 12:35:00,41.17,41.28,41.14,41.28,41800.0,32.809,32.8967,32.7851,32.8967,41800.0
2011-08-22 12:40:00,41.27,41.35,41.18,41.28,49700.0,32.8887,32.9525,32.817,32.8967,49700.0
2011-08-22 12:45:00,41.27,41.41,41.2,41.38,64600.0,32.8887,33.0003,32.8329,32.9764,64600.0
2011-08-22 12:50:00,41.38,41.52,41.3,41.51,40800.0,32.9764,33.0879,32.9126,33.08,40800.0
2011-08-22 12:55:00,41.52,41.67,41.48,41.63,67300.0,33.0879,33.2075,33.0561,33.1756,67300.0
2011-08-22 13:00:00,41.61,41.64,41.53,41.63,51800.0,33.1597,33.1836,33.0959,33.1756,51800.0
2011-08-22 13:05:00,41.64,41.66,41.55,41.55,57200.0,33.1836,33.1995,33.1119,33.1119,57200.0
2011-08-22 13:10:00,41.56,41.58,41.4,41.4,22600.0,33.1198,33.1358,32.9923,32.9923,22600.0
2011-08-22 13:15:00,41.4,41.48,41.37,41.46,33600.0,32.9923,33.0561,32.9684,33.0401,33600.0
2011-08-22 13:20:00,41.45,41.52,41.4,41.44,32500.0,33.0322,33.0879,32.9923,33.0242,32500.0
2011-08-22 13:25:00,41.44,41.46,41.33,41.34,37900.0,33.0242,33.0401,32.9365,32.9445,37900.0
2011-08-22 13:30:00,41.35,41.44,41.19,41.19,50400.0,32.9525,33.0242,32.825,32.825,50400.0
2011-08-22 13:35:00,41.19,41.22,41.1,41.21,47000.0,32.825,32.8489,32.7532,32.8409,47000.0
2011-08-22 13:40:00,41.21,41.29,41.14,41.24,39900.0,32.8409,32.9047,32.7851,32.8648,39900.0
2011-08-22 13:45:00,41.24,41.25,41.13,41.22,45600.0,32.8648,32.8728,32.7771,32.8489,45600.0
2011-08-22 13:50:00,41.26,41.3,41.16,41.22,37000.0,32.8807,32.9126,32.8011,32.8489,37000.0
2011-08-22 13:55:00,41.23,41.41,41.21,41.39,49300.0,32.8568,33.0003,32.8409,32.9843,49300.0
2011-08-22 14:00:00,41.4,41.42,41.27,41.31,61000.0,32.9923,33.0083,32.8887,32.9206,61000.0
2011-08-22 14:05:00,41.31,41.5,41.29,41.37,42400.0,32.9206,33.072,32.9047,32.9684,42400.0
2011-08-22 14:10:00,41.37,41.41,41.34,41.37,24400.0,32.9684,33.0003,32.9445,32.9684,24400.0
2011-08-22 14:15:00,41.4,41.53,41.29,41.36,67000.0,32.9923,33.0959,32.9047,32.9604,67000.0
2011-08-22 14:20:00,41.37,41.51,41.34,41.39,35900.0,32.9684,33.08,32.9445,32.9843,35900.0
2011-08-22 14:25:00,41.4,41.45,41.31,41.38,27700.0,32.9923,33.0322,32.9206,32.9764,27700.0
2011-08-22 14:30:00,41.39,41.39,41.26,41.31,40400.0,32.9843,32.9843,32.8807,32.9206,40400.0
2011-08-22 14:35:00,41.32,41.39,41.26,41.27,43600.0,32.9286,32.9843,32.8807,32.8887,43600.0
2011-08-22 14:40:00,41.28,41.38,41.28,41.34,26400.0,32.8967,32.9764,32.8967,32.9445,26400.0
2011-08-22 14:45:00,41.32,41.41,41.29,41.35,27000.0,32.9286,33.0003,32.9047,32.9525,27000.0
2011-08-22 14:50:00,41.35,41.38,41.2,41.25,30800.0,32.9525,32.9764,32.8329,32.8728,30800.0
2011-08-22 14:55:00,41.24,41.28,41.18,41.19,33800.0,32.8648,32.8967,32.817,32.825,33800.0
2011-08-22 15:00:00,41.2,41.24,41.16,41.21,48300.0,32.8329,32.8648,32.8011,32.8409,48300.0
2011-08-22 15:05:00,41.21,41.29,41.15,41.2,47800.0,32.8409,32.9047,32.7931,32.8329,47800.0
2011-08-22 15:10:00,41.2,41.28,41.15,41.25,41100.0,32.8329,32.8967,32.7931,32.8728,41100.0
2011-08-22 15:15:00,41.24,41.31,41.23,41.23,37000.0,32.8648,32.9206,32.8568,32.8568,37000.0
2011-08-22 15:20:00,41.24,41.34,41.21,41.32,59200.0,32.8648,32.9445,32.8409,32.9286,59200.0
2011-08-22 15:25:00,41.32,41.36,41.25,41.27,69100.0,32.9286,32.9604,32.8728,32.8887,69100.0
2011-08-22 15:30:00,41.27,41.34,41.25,41.27,79100.0,32.8887,32.9445,32.8728,32.8887,79100.0
2011-08-22 15:35:00,41.27,41.37,41.27,41.32,61300.0,32.8887,32.9684,32.8887,32.9286,61300.0
2011-08-22 15:40:00,41.32,41.44,41.31,41.44,113700.0,32.9286,33.0242,32.9206,33.0242,113700.0
2011-08-22 15:45:00,41.45,41.5,41.24,41.26,119700.0,33.0322,33.072,32.8648,32.8807,119700.0
2011-08-22 15:50:00,41.26,41.27,41.02,41.09,193000.0,32.8807,32.8887,32.6895,32.7453,193000.0
2011-08-22 15:55:00,41.09,41.17,41.03,41.12,259900.0,32.7453,32.809,32.6975,32.7692,259900.0
2011-08-23 09:30:00,41.51,41.66,40.96,41.33,103600.0,33.08,33.1995,32.6417,32.9365,103600.0
2011-08-23 09:35:00,41.35,41.35,40.91,40.92,124200.0,32.9525,32.9525,32.6018,32.6098,124200.0
2011-08-23 09:40:00,40.92,41.49,40.87,41.11,125400.0,32.6098,33.064,32.5699,32.7612,125400.0
2011-08-23 09:45:00,41.1,41.28,40.96,41.16,112400.0,32.7532,32.8967,32.6417,32.8011,112400.0
2011-08-23 09:50:00,41.15,41.16,40.88,40.89,81700.0,32.7931,32.8011,32.5779,32.5859,81700.0
2011-08-23 09:55:00,40.89,41.09,40.83,40.86,135300.0,32.5859,32.7453,32.5381,32.562,135300.0
2011-08-23 10:00:00,40.87,41.27,40.85,41.15,191900.0,32.5699,32.8887,32.554,32.7931,191900.0
2011-08-23 10:05:00,41.14,41.48,41.12,41.45,103800.0,32.7851,33.0561,32.7692,33.0322,103800.0
2011-08-23 10:10:00,41.47,41.7,41.46,41.64,115500.0,33.0481,33.2314,33.0401,33.1836,115500.0
2011-08-23 10:15:00,41.64,41.74,41.59,41.65,101100.0,33.1836,33.2633,33.1437,33.1915,101100.0
2011-08-23 10:20:00,41.66,41.73,41.56,41.64,57700.0,33.1995,33.2553,33.1198,33.1836,57700.0
2011-08-23 10:25:00,41.65,42.07,41.65,42.03,72900.0,33.1915,33.5262,33.1915,33.4944,72900.0
2011-08-23 10:30:00,42.02,42.05,41.74,41.79,48900.0,33.4864,33.5103,33.2633,33.3031,48900.0
2011-08-23 10:35:00,41.79,41.98,41.73,41.92,42500.0,33.3031,33.4545,33.2553,33.4067,42500.0
2011-08-23 10:40:00,41.93,42.04,41.87,41.89,49700.0,33.4147,33.5023,33.3669,33.3828,49700.0
2011-08-23 10:45:00,41.9,42.15,41.89,42.12,99900.0,33.3908,33.59,33.3828,33.5661,99900.0
2011-08-23 10:50:00,42.12,42.16,41.81,41.85,73200.0,33.5661,33.598,33.319,33.3509,73200.0
2011-08-23 10:55:00,41.85,41.92,41.62,41.62,45100.0,33.3509,33.4067,33.1676,33.1676,45100.0
2011-08-23 11:00:00,41.62,41.7,41.56,41.63,64300.0,33.1676,33.2314,33.1198,33.1756,64300.0
2011-08-23 11:05:00,41.63,41.63,41.48,41.51,98000.0,33.1756,33.1756,33.0561,33.08,98000.0
2011-08-23 11:10:00,41.52,41.66,41.49,41.65,42400.0,33.0879,33.1995,33.064,33.1915,42400.0
2011-08-23 11:15:00,41.67,41.8,41.62,41.77,43000.0,33.2075,33.3111,33.1676,33.2872,43000.0
2011-08-23 11:20:00,41.78,41.81,41.64,41.8,28200.0,33.2951,33.319,33.1836,33.3111,28200.0
2011-08-23 11:25:00,41.81,41.93,41.75,41.9,36400.0,33.319,33.4147,33.2712,33.3908,36400.0
2011-08-23 11:30:00,41.92,42.05,41.91,41.93,33300.0,33.4067,33.5103,33.3987,33.4147,33300.0
2011-08-23 11:35:00,41.92,42.18,41.89,42.12,102800.0,33.4067,33.6139,33.3828,33.5661,102800.0
2011-08-23 11:40:00,42.14,42.18,42.0,42.18,29200.0,33.582,33.6139,33.4705,33.6139,29200.0
2011-08-23 11:45:00,42.17,42.3,42.17,42.24,47700.0,33.6059,33.7095,33.6059,33.6617,47700.0
2011-08-23 11:50:00,42.25,42.34,42.23,42.27,32000.0,33.6697,33.7414,33.6538,33.6856,32000.0
2011-08-23 11:55:00,42.27,42.39,42.24,42.37,39300.0,33.6856,33.7813,33.6617,33.7653,39300.0
2011-08-23 12:00:00,42.37,42.39,42.13,42.13,73600.0,33.7653,33.7813,33.5741,33.5741,73600.0
2011-08-23 12:05:00,42.12,42.16,42.1,42.15,31400.0,33.5661,33.598,33.5502,33.59,31400.0
2011-08-23 12:10:00,42.15,42.18,42.11,42.15,16100.0,33.59,33.6139,33.5581,33.59,16100.0
2011-08-23 12:15:00,42.13,42.19,42.12,42.12,28900.0,33.5741,33.6219,33.5661,33.5661,28900.0
2011-08-23 12:20:00,42.13,42.22,42.13,42.19,17200.0,33.5741,33.6458,33.5741,33.6219,17200.0
2011-08-23 12:25:00,42.19,42.25,42.17,42.22,21800.0,33.6219,33.6697,33.6059,33.6458,21800.0
2011-08-23 12:30:00,42.22,42.37,42.21,42.34,52500.0,33.6458,33.7653,33.6378,33.7414,52500.0
2011-08-23 12:35:00,42.34,42.41,42.31,42.34,38100.0,33.7414,33.7972,33.7175,33.7414,38100.0
2011-08-23 12:40:00,42.34,42.53,42.34,42.49,44600.0,33.7414,33.8928,33.7414,33.861,44600.0
2011-08-23 12:45:00,42.49,42.49,42.36,42.36,23800.0,33.861,33.861,33.7574,33.7574,23800.0
2011-08-23 12:50:00,42.37,42.58,42.37,42.52,33000.0,33.7653,33.9327,33.7653,33.8849,33000.0
2011-08-23 12:55:00,42.55,42.57,42.44,42.44,32300.0,33.9088,33.9247,33.8211,33.8211,32300.0
2011-08-23 13:00:00,42.45,42.56,42.43,42.49,46600.0,33.8291,33.9167,33.8131,33.861,46600.0
2011-08-23 13:05:00,42.5,42.56,42.4,42.4,20500.0,33.8689,33.9167,33.7892,33.7892,20500.0
2011-08-23 13:10:00,42.39,42.39,42.3,42.35,22200.0,33.7813,33.7813,33.7095,33.7494,22200.0
2011-08-23 13:15:00,42.34,42.37,42.26,42.28,18000.0,33.7414,33.7653,33.6777,33.6936,18000.0
2011-08-23 13:20:00,42.29,42.31,42.19,42.19,13900.0,33.7016,33.7175,33.6219,33.6219,13900.0
2011-08-23 13:25:00,42.18,42.19,42.06,42.13,20400.0,33.6139,33.6219,33.5183,33.5741,20400.0
2011-08-23 13:30:00,42.12,42.17,42.0,42.01,23700.0,33.5661,33.6059,33.4705,33.4784,23700.0
2011-08-23 13:35:00,42.01,42.05,41.99,42.04,23100.0,33.4784,33.5103,33.4625,33.5023,23100.0
2011-08-23 13:40:00,42.04,42.05,41.91,41.94,36200.0,33.5023,33.5103,33.3987,33.4226,36200.0
2011-08-23 13:45:00,41.94,42.07,41.94,41.99,32000.0,33.4226,33.5262,33.4226,33.4625,32000.0
2011-08-23 13:50:00,41.99,42.0,41.54,41.75,68500.0,33.4625,33.4705,33.1039,33.2712,68500.0
2011-08-23 13:55:00,41.75,41.87,41.65,41.8,82500.0,33.2712,33.3669,33.1915,33.3111,82500.0
2011-08-23 14:00:00,41.8,41.95,41.75,41.95,71400.0,33.3111,33.4306,33.2712,33.4306,71400.0
2011-08-23 14:05:00,41.95,42.02,41.81,41.91,43800.0,33.4306,33.4864,33.319,33.3987,43800.0
2011-08-23 14:10:00,41.92,41.99,41.78,41.85,47600.0,33.4067,33.4625,33.2951,33.3509,47600.0
2011-08-23 14:15:00,41.85,42.03,41.82,42.01,43900.0,33.3509,33.4944,33.327,33.4784,43900.0
2011-08-23 14:20:00,42.02,42.02,41.84,41.92,36500.0,33.4864,33.4864,33.343,33.4067,36500.0
2011-08-23 14:25:00,41.92,42.2,41.92,42.19,46800.0,33.4067,33.6298,33.4067,33.6219,46800.0
2011-08-23 14:30:00,42.19,42.33,42.15,42.24,52900.0,33.6219,33.7334,33.59,33.6617,52900.0
2011-08-23 14:35:00,42.23,42.28,42.13,42.13,51400.0,33.6538,33.6936,33.5741,33.5741,51400.0
2011-08-23 14:40:00,42.13,42.16,42.07,42.15,41000.0,33.5741,33.598,33.5262,33.59,41000.0
2011-08-23 14:45:00,42.15,42.25,42.1,42.24,68800.0,33.59,33.6697,33.5502,33.6617,68800.0
2011-08-23 14:50:00,42.24,42.28,42.21,42.22,36400.0,33.6617,33.6936,33.6378,33.6458,36400.0
2011-08-23 14:55:00,42.22,42.23,42.07,42.2,64600.0,33.6458,33.6538,33.5262,33.6298,64600.0
2011-08-23 15:00:00,42.21,42.62,42.21,42.57,75100.0,33.6378,33.9646,33.6378,33.9247,75100.0
2011-08-23 15:05:00,42.57,42.71,42.46,42.71,79800.0,33.9247,34.0363,33.837,34.0363,79800.0
2011-08-23 15:10:00,42.71,42.8,42.67,42.73,77600.0,34.0363,34.108,34.0044,34.0522,77600.0
2011-08-23 15:15:00,42.72,42.72,42.59,42.61,53900.0,34.0442,34.0442,33.9406,33.9566,53900.0
2011-08-23 15:20:00,42.61,42.66,42.55,42.59,58200.0,33.9566,33.9964,33.9088,33.9406,58200.0
2011-08-23 15:25:00,42.59,42.64,42.48,42.51,85600.0,33.9406,33.9805,33.853,33.8769,85600.0
2011-08-23 15:30:00,42.5,42.51,42.34,42.4,75400.0,33.8689,33.8769,33.7414,33.7892,75400.0
2011-08-23 15:35:00,42.39,42.49,42.37,42.47,91300.0,33.7813,33.861,33.7653,33.845,91300.0
2011-08-23 15:40:00,42.48,42.54,42.36,42.43,108900.0,33.853,33.9008,33.7574,33.8131,108900.0
2011-08-23 15:45:00,42.44,42.56,42.42,42.54,113500.0,33.8211,33.9167,33.8052,33.9008,113500.0
2011-08-23 15:50:00,42.54,42.59,42.43,42.54,226500.0,33.9008,33.9406,33.8131,33.9008,226500.0
2011-08-23 15:55:00,42.55,42.8,42.54,42.8,322200.0,33.9088,34.108,33.9008,34.108,322200.0
2011-08-24 09:30:00,42.76,43.3,42.48,43.25,60900.0,34.0761,34.5065,33.853,34.4666,60900.0
2011-08-24 09:35:00,43.28,43.33,43.05,43.05,48200.0,34.4905,34.5304,34.3072,34.3072,48200.0
2011-08-24 09:40:00,43.05,43.4,43.05,43.39,48800.0,34.3072,34.5861,34.3072,34.5782,48800.0
2011-08-24 09:45:00,43.4,43.96,43.31,43.83,149300.0,34.5861,35.0324,34.5144,34.9288,149300.0
2011-08-24 09:50:00,43.85,44.37,43.8,44.37,177300.0,34.9448,35.3592,34.9049,35.3592,177300.0
2011-08-24 09:55:00,44.4,44.5,44.17,44.35,128100.0,35.3831,35.4628,35.1998,35.3432,128100.0
2011-08-24 10:00:00,44.32,44.64,44.18,44.6,104600.0,35.3193,35.5743,35.2077,35.5424,104600.0
2011-08-24 10:05:00,44.62,44.66,44.39,44.52,129000.0,35.5584,35.5903,35.3751,35.4787,129000.0
2011-08-24 10:10:00,44.52,44.68,44.47,44.59,102600.0,35.4787,35.6062,35.4388,35.5345,102600.0
2011-08-24 10:15:00,44.56,44.61,44.36,44.38,76000.0,35.5106,35.5504,35.3512,35.3671,76000.0
2011-08-24 10:20:00,44.38,44.41,44.08,44.21,87900.0,35.3671,35.391,35.128,35.2316,87900.0
2011-08-24 10:25:00,44.2,44.4,44.11,44.3,56600.0,35.2237,35.3831,35.152,35.3034,56600.0
2011-08-24 10:30:00,44.31,44.34,43.88,43.97,59800.0,35.3113,35.3352,34.9687,35.0404,59800.0
2011-08-24 10:35:00,43.98,44.15,43.92,44.13,40500.0,35.0484,35.1838,35.0005,35.1679,40500.0
2011-08-24 10:40:00,44.12,44.17,44.04,44.11,44700.0,35.1599,35.1998,35.0962,35.152,44700.0
2011-08-24 10:45:00,44.12,44.13,43.66,43.73,80800.0,35.1599,35.1679,34.7933,34.8491,80800.0
2011-08-24 10:50:00,43.73,43.94,43.68,43.76,90200.0,34.8491,35.0165,34.8093,34.873,90200.0
2011-08-24 10:55:00,43.76,43.84,43.68,43.77,62500.0,34.873,34.9368,34.8093,34.881,62500.0
2011-08-24 11:00:00,43.76,43.77,43.57,43.68,62800.0,34.873,34.881,34.7216,34.8093,62800.0
2011-08-24 11:05:00,43.69,43.83,43.67,43.81,63800.0,34.8173,34.9288,34.8013,34.9129,63800.0
2011-08-24 11:10:00,43.81,43.91,43.74,43.9,61300.0,34.9129,34.9926,34.8571,34.9846,61300.0
2011-08-24 11:15:00,43.9,43.9,43.6,43.65,41600.0,34.9846,34.9846,34.7455,34.7854,41600.0
2011-08-24 11:20:00,43.65,43.79,43.58,43.76,49800.0,34.7854,34.8969,34.7296,34.873,49800.0
2011-08-24 11:25:00,43.79,43.79,43.69,43.7,32100.0,34.8969,34.8969,34.8173,34.8252,32100.0
2011-08-24 11:30:00,43.7,43.7,43.51,43.52,42300.0,34.8252,34.8252,34.6738,34.6818,42300.0
2011-08-24 11:35:00,43.52,43.7,43.52,43.65,46000.0,34.6818,34.8252,34.6818,34.7854,46000.0
2011-08-24 11:40:00,43.65,43.66,43.54,43.57,47700.0,34.7854,34.7933,34.6977,34.7216,47700.0
2011-08-24 11:45:00,43.59,43.59,43.33,43.35,65300.0,34.7376,34.7376,34.5304,34.5463,65300.0
2011-08-24 11:50:00,43.34,43.39,43.2,43.33,94800.0,34.5383,34.5782,34.4268,34.5304,94800.0
2011-08-24 11:55:00,43.33,43.33,43.08,43.09,58700.0,34.5304,34.5304,34.3311,34.3391,58700.0
2011-08-24 12:00:00,43.09,43.09,42.88,42.94,208400.0,34.3391,34.3391,34.1717,34.2196,208400.0
2011-08-24 12:05:00,42.92,43.06,42.91,42.95,51800.0,34.2036,34.3152,34.1957,34.2275,51800.0
2011-08-24 12:10:00,42.97,43.03,42.83,43.02,64800.0,34.2435,34.2913,34.1319,34.2833,64800.0
2011-08-24 12:15:00,43.02,43.18,43.02,43.1,52800.0,34.2833,34.4108,34.2833,34.3471,52800.0
2011-08-24 12:20:00,43.11,43.23,43.05,43.21,11700.0,34.355,34.4507,34.3072,34.4347,11700.0
2011-08-24 12:25:00,43.22,43.22,43.09,43.13,16300.0,34.4427,34.4427,34.3391,34.371,16300.0
2011-08-24 12:30:00,43.14,43.2,43.07,43.14,14200.0,34.3789,34.4268,34.3232,34.3789,14200.0
2011-08-24 12:35:00,43.13,43.25,43.08,43.16,27300.0,34.371,34.4666,34.3311,34.3949,27300.0
2011-08-24 12:40:00,43.15,43.17,43.08,43.12,21700.0,34.3869,34.4029,34.3311,34.363,21700.0
2011-08-24 12:45:00,43.11,43.12,42.93,43.0,22100.0,34.355,34.363,34.2116,34.2674,22100.0
2011-08-24 12:50:00,43.01,43.17,43.01,43.09,32900.0,34.2753,34.4029,34.2753,34.3391,32900.0
2011-08-24 12:55:00,43.09,43.24,43.09,43.19,30000.0,34.3391,34.4586,34.3391,34.4188,30000.0
2011-08-24 13:00:00,43.19,43.36,43.19,43.31,35600.0,34.4188,34.5543,34.4188,34.5144,35600.0
2011-08-24 13:05:00,43.32,43.39,43.23,43.23,24600.0,34.5224,34.5782,34.4507,34.4507,24600.0
2011-08-24 13:10:00,43.22,43.33,43.19,43.32,45600.0,34.4427,34.5304,34.4188,34.5224,45600.0
2011-08-24 13:15:00,43.32,43.4,43.25,43.4,53800.0,34.5224,34.5861,34.4666,34.5861,53800.0
2011-08-24 13:20:00,43.4,43.65,43.4,43.6,56800.0,34.5861,34.7854,34.5861,34.7455,56800.0
2011-08-24 13:25:00,43.57,43.62,43.5,43.58,101500.0,34.7216,34.7615,34.6658,34.7296,101500.0
2011-08-24 13:30:00,43.59,43.62,43.46,43.49,52000.0,34.7376,34.7615,34.634,34.6579,52000.0
2011-08-24 13:35:00,43.49,43.57,43.49,43.49,17800.0,34.6579,34.7216,34.6579,34.6579,17800.0
2011-08-24 13:40:00,43.47,43.47,43.3,43.35,40200.0,34.6419,34.6419,34.5065,34.5463,40200.0
2011-08-24 13:45:00,43.34,43.35,43.18,43.26,31900.0,34.5383,34.5463,34.4108,34.4746,31900.0
2011-08-24 13:50:00,43.26,43.29,43.17,43.22,33100.0,34.4746,34.4985,34.4029,34.4427,33100.0
2011-08-24 13:55:00,43.23,43.36,43.19,43.36,24100.0,34.4507,34.5543,34.4188,34.5543,24100.0
2011-08-24 14:00:00,43.36,43.4,43.31,43.35,49700.0,34.5543,34.5861,34.5144,34.5463,49700.0
2011-08-24 14:05:00,43.36,43.39,43.24,43.38,40600.0,34.5543,34.5782,34.4586,34.5702,40600.0
2011-08-24 14:10:00,43.38,43.48,43.38,43.43,33400.0,34.5702,34.6499,34.5702,34.6101,33400.0
2011-08-24 14:15:00,43.43,43.43,43.26,43.3,41300.0,34.6101,34.6101,34.4746,34.5065,41300.0
2011-08-24 14:20:00,43.29,43.3,43.12,43.19,41000.0,34.4985,34.5065,34.363,34.4188,41000.0
2011-08-24 14:25:00,43.18,43.24,43.13,43.18,121800.0,34.4108,34.4586,34.371,34.4108,121800.0
2011-08-24 14:30:00,43.18,43.23,43.14,43.19,45400.0,34.4108,34.4507,34.3789,34.4188,45400.0
2011-08-24 14:35:00,43.19,43.2,43.12,43.19,24400.0,34.4188,34.4268,34.363,34.4188,24400.0
2011-08-24 14:40:00,43.18,43.27,43.14,43.25,37500.0,34.4108,34.4825,34.3789,34.4666,37500.0
2011-08-24 14:45:00,43.25,43.28,43.1,43.1,64300.0,34.4666,34.4905,34.3471,34.3471,64300.0
2011-08-24 14:50:00,43.09,43.22,43.07,43.2,65800.0,34.3391,34.4427,34.3232,34.4268,65800.0
2011-08-24 14:55:00,43.2,43.32,43.19,43.32,61700.0,34.4268,34.5224,34.4188,34.5224,61700.0
2011-08-24 15:00:00,43.33,43.35,43.26,43.31,74500.0,34.5304,34.5463,34.4746,34.5144,74500.0
2011-08-24 15:05:00,43.32,43.33,43.19,43.23,48200.0,34.5224,34.5304,34.4188,34.4507,48200.0
2011-08-24 15:10:00,43.23,43.44,43.2,43.44,67500.0,34.4507,34.618,34.4268,34.618,67500.0
2011-08-24 15:15:00,43.44,43.67,43.44,43.67,151800.0,34.618,34.8013,34.618,34.8013,151800.0
2011-08-24 15:20:00,43.67,43.82,43.65,43.8,112400.0,34.8013,34.9208,34.7854,34.9049,112400.0
2011-08-24 15:25:00,43.79,43.86,43.76,43.82,118400.0,34.8969,34.9527,34.873,34.9208,118400.0
2011-08-24 15:30:00,43.83,43.85,43.66,43.77,145700.0,34.9288,34.9448,34.7933,34.881,145700.0
2011-08-24 15:35:00,43.76,43.83,43.63,43.63,143100.0,34.873,34.9288,34.7694,34.7694,143100.0
2011-08-24 15:40:00,43.64,43.86,43.63,43.83,143400.0,34.7774,34.9527,34.7694,34.9288,143400.0
2011-08-24 15:45:00,43.83,43.86,43.67,43.74,171400.0,34.9288,34.9527,34.8013,34.8571,171400.0
2011-08-24 15:50:00,43.74,43.79,43.63,43.68,198500.0,34.8571,34.8969,34.7694,34.8093,198500.0
2011-08-24 15:55:00,43.68,43.78,43.64,43.74,287600.0,34.8093,34.889,34.7774,34.8571,287600.0
2011-08-25 09:30:00,44.51,45.5,44.43,45.47,191500.0,35.4707,36.2597,35.407,36.2358,191500.0
2011-08-25 09:35:00,45.47,45.56,44.73,44.77,109300.0,36.2358,36.3075,35.646,35.6779,109300.0
2011-08-25 09:40:00,44.83,44.93,44.4,44.57,116900.0,35.7257,35.8054,35.3831,35.5185,116900.0
2011-08-25 09:45:00,44.58,44.84,44.38,44.41,78800.0,35.5265,35.7337,35.3671,35.391,78800.0
2011-08-25 09:50:00,44.41,44.49,44.02,44.09,99100.0,35.391,35.4548,35.0802,35.136,99100.0
2011-08-25 09:55:00,44.12,44.2,44.0,44.2,88200.0,35.1599,35.2237,35.0643,35.2237,88200.0
2011-08-25 10:00:00,44.2,44.2,43.82,44.02,103200.0,35.2237,35.2237,34.9208,35.0802,103200.0
2011-08-25 10:05:00,44.01,44.04,43.76,43.99,127900.0,35.0723,35.0962,34.873,35.0563,127900.0
2011-08-25 10:10:00,44.0,44.23,43.9,44.14,195900.0,35.0643,35.2476,34.9846,35.1759,195900.0
2011-08-25 10:15:00,44.14,44.22,44.01,44.11,148200.0,35.1759,35.2396,35.0723,35.152,148200.0
2011-08-25 10:20:00,44.08,44.21,43.8,43.97,73400.0,35.128,35.2316,34.9049,35.0404,73400.0
2011-08-25 10:25:00,43.96,44.06,43.7,43.98,143200.0,35.0324,35.1121,34.8252,35.0484,143200.0
2011-08-25 10:30:00,43.95,44.05,43.71,43.82,64600.0,35.0244,35.1041,34.8332,34.9208,64600.0
2011-08-25 10:35:00,43.82,43.83,43.6,43.68,95400.0,34.9208,34.9288,34.7455,34.8093,95400.0
2011-08-25 10:40:00,43.69,43.84,43.59,43.59,37300.0,34.8173,34.9368,34.7376,34.7376,37300.0
2011-08-25 10:45:00,43.6,43.67,43.47,43.56,95800.0,34.7455,34.8013,34.6419,34.7137,95800.0
2011-08-25 10:50:00,43.55,43.76,43.48,43.63,138000.0,34.7057,34.873,34.6499,34.7694,138000.0
2011-08-25 10:55:00,43.61,43.92,43.54,43.84,70900.0,34.7535,35.0005,34.6977,34.9368,70900.0
2011-08-25 11:00:00,43.85,43.95,43.77,43.89,155200.0,34.9448,35.0244,34.881,34.9766,155200.0
2011-08-25 11:05:00,43.89,43.91,43.64,43.68,90100.0,34.9766,34.9926,34.7774,34.8093,90100.0
2011-08-25 11:10:00,43.66,43.98,43.64,43.82,111700.0,34.7933,35.0484,34.7774,34.9208,111700.0
2011-08-25 11:15:00,43.82,44.06,43.81,44.0,93500.0,34.9208,35.1121,34.9129,35.0643,93500.0
2011-08-25 11:20:00,44.0,44.24,44.0,44.23,104100.0,35.0643,35.2556,35.0643,35.2476,104100.0
2011-08-25 11:25:00,44.24,44.31,44.08,44.12,84900.0,35.2556,35.3113,35.128,35.1599,84900.0
2011-08-25 11:30:00,44.11,44.19,43.94,44.02,64300.0,35.152,35.2157,35.0165,35.0802,64300.0
2011-08-25 11:35:00,44.01,44.04,43.69,43.73,54100.0,35.0723,35.0962,34.8173,34.8491,54100.0
2011-08-25 11:40:00,43.74,43.89,43.74,43.76,102000.0,34.8571,34.9766,34.8571,34.873,102000.0
2011-08-25 11:45:00,43.75,43.81,43.71,43.77,60500.0,34.8651,34.9129,34.8332,34.881,60500.0
2011-08-25 11:50:00,43.76,43.83,43.73,43.81,49100.0,34.873,34.9288,34.8491,34.9129,49100.0
2011-08-25 11:55:00,43.81,43.83,43.78,43.79,57300.0,34.9129,34.9288,34.889,34.8969,57300.0
2011-08-25 12:00:00,43.78,43.83,43.77,43.79,45000.0,34.889,34.9288,34.881,34.8969,45000.0
2011-08-25 12:05:00,43.78,43.79,43.66,43.66,60200.0,34.889,34.8969,34.7933,34.7933,60200.0
2011-08-25 12:10:00,43.66,43.75,43.62,43.67,54800.0,34.7933,34.8651,34.7615,34.8013,54800.0
2011-08-25 12:15:00,43.67,43.72,43.59,43.6,58200.0,34.8013,34.8412,34.7376,34.7455,58200.0
2011-08-25 12:20:00,43.6,43.63,43.5,43.57,38700.0,34.7455,34.7694,34.6658,34.7216,38700.0
2011-08-25 12:25:00,43.58,43.61,43.52,43.6,29400.0,34.7296,34.7535,34.6818,34.7455,29400.0
2011-08-25 12:30:00,43.59,43.63,43.46,43.51,87700.0,34.7376,34.7694,34.634,34.6738,87700.0
2011-08-25 12:35:00,43.51,43.54,43.35,43.39,63100.0,34.6738,34.6977,34.5463,34.5782,63100.0
2011-08-25 12:40:00,43.39,43.43,43.3,43.34,54300.0,34.5782,34.6101,34.5065,34.5383,54300.0
2011-08-25 12:45:00,43.34,43.34,43.19,43.26,49200.0,34.5383,34.5383,34.4188,34.4746,49200.0
2011-08-25 12:50:00,43.28,43.33,43.13,43.26,70800.0,34.4905,34.5304,34.371,34.4746,70800.0
2011-08-25 12:55:00,43.26,43.49,43.26,43.44,47700.0,34.4746,34.6579,34.4746,34.618,47700.0
2011-08-25 13:00:00,43.47,43.59,43.44,43.52,41300.0,34.6419,34.7376,34.618,34.6818,41300.0
2011-08-25 13:05:00,43.51,43.65,43.37,43.39,54400.0,34.6738,34.7854,34.5622,34.5782,54400.0
2011-08-25 13:10:00,43.39,43.49,43.37,43.48,32200.0,34.5782,34.6579,34.5622,34.6499,32200.0
2011-08-25 13:15:00,43.48,43.59,43.45,43.57,48100.0,34.6499,34.7376,34.626,34.7216,48100.0
2011-08-25 13:20:00,43.57,43.78,43.57,43.67,56700.0,34.7216,34.889,34.7216,34.8013,56700.0
2011-08-25 13:25:00,43.67,43.75,43.56,43.74,51600.0,34.8013,34.8651,34.7137,34.8571,51600.0
2011-08-25 13:30:00,43.74,43.77,43.68,43.7,63700.0,34.8571,34.881,34.8093,34.8252,63700.0
2011-08-25 13:35:00,43.7,43.85,43.63,43.83,71400.0,34.8252,34.9448,34.7694,34.9288,71400.0
2011-08-25 13:40:00,43.83,43.84,43.69,43.72,85100.0,34.9288,34.9368,34.8173,34.8412,85100.0
2011-08-25 13:45:00,43.72,43.75,43.51,43.52,78700.0,34.8412,34.8651,34.6738,34.6818,78700.0
2011-08-25 13:50:00,43.52,43.6,43.5,43.58,103100.0,34.6818,34.7455,34.6658,34.7296,103100.0
2011-08-25 13:55:00,43.58,43.77,43.52,43.76,61000.0,34.7296,34.881,34.6818,34.873,61000.0
2011-08-25 14:00:00,43.76,43.82,43.71,43.75,33900.0,34.873,34.9208,34.8332,34.8651,33900.0
2011-08-25 14:05:00,43.73,43.78,43.61,43.64,61500.0,34.8491,34.889,34.7535,34.7774,61500.0
2011-08-25 14:10:00,43.64,43.7,43.59,43.63,35900.0,34.7774,34.8252,34.7376,34.7694,35900.0
2011-08-25 14:15:00,43.63,43.82,43.62,43.8,73000.0,34.7694,34.9208,34.7615,34.9049,73000.0
2011-08-25 14:20:00,43.8,43.8,43.67,43.73,54000.0,34.9049,34.9049,34.8013,34.8491,54000.0
2011-08-25 14:25:00,43.74,43.74,43.58,43.68,52100.0,34.8571,34.8571,34.7296,34.8093,52100.0
2011-08-25 14:30:00,43.68,43.75,43.61,43.69,25700.0,34.8093,34.8651,34.7535,34.8173,25700.0
2011-08-25 14:35:00,43.68,43.8,43.68,43.71,30000.0,34.8093,34.9049,34.8093,34.8332,30000.0
2011-08-25 14:40:00,43.71,43.72,43.6,43.6,32900.0,34.8332,34.8412,34.7455,34.7455,32900.0
2011-08-25 14:45:00,43.6,43.69,43.55,43.55,44300.0,34.7455,34.8173,34.7057,34.7057,44300.0
2011-08-25 14:50:00,43.56,43.62,43.44,43.51,73300.0,34.7137,34.7615,34.618,34.6738,73300.0
2011-08-25 14:55:00,43.5,43.5,43.37,43.37,76100.0,34.6658,34.6658,34.5622,34.5622,76100.0
2011-08-25 15:00:00,43.37,43.41,43.28,43.31,73900.0,34.5622,34.5941,34.4905,34.5144,73900.0
2011-08-25 15:05:00,43.31,43.45,43.3,43.42,31500.0,34.5144,34.626,34.5065,34.6021,31500.0
2011-08-25 15:10:00,43.41,43.53,43.35,43.48,41100.0,34.5941,34.6897,34.5463,34.6499,41100.0
2011-08-25 15:15:00,43.48,43.72,43.45,43.72,74500.0,34.6499,34.8412,34.626,34.8412,74500.0
2011-08-25 15:20:00,43.72,43.83,43.71,43.74,57100.0,34.8412,34.9288,34.8332,34.8571,57100.0
2011-08-25 15:25:00,43.74,43.77,43.63,43.65,91100.0,34.8571,34.881,34.7694,34.7854,91100.0
2011-08-25 15:30:00,43.64,43.71,43.52,43.52,126600.0,34.7774,34.8332,34.6818,34.6818,126600.0
2011-08-25 15:35:00,43.51,43.54,43.43,43.5,66800.0,34.6738,34.6977,34.6101,34.6658,66800.0
2011-08-25 15:40:00,43.49,43.49,43.24,43.28,133300.0,34.6579,34.6579,34.4586,34.4905,133300.0
2011-08-25 15:45:00,43.29,43.52,43.27,43.46,120800.0,34.4985,34.6818,34.4825,34.634,120800.0
2011-08-25 15:50:00,43.45,43.48,43.28,43.35,129800.0,34.626,34.6499,34.4905,34.5463,129800.0
2011-08-25 15:55:00,43.36,43.46,43.3,43.39,339500.0,34.5543,34.634,34.5065,34.5782,339500.0
2011-08-26 09:30:00,43.09,43.27,42.84,43.01,75500.0,34.3391,34.4825,34.1399,34.2753,75500.0
2011-08-26 09:35:00,42.97,43.38,42.85,43.08,58200.0,34.2435,34.5702,34.1478,34.3311,58200.0
2011-08-26 09:40:00,43.05,43.24,42.9,42.94,45100.0,34.3072,34.4586,34.1877,34.2196,45100.0
2011-08-26 09:45:00,42.91,43.14,42.75,43.14,45600.0,34.1957,34.3789,34.0681,34.3789,45600.0
2011-08-26 09:50:00,43.15,43.15,42.67,42.68,100200.0,34.3869,34.3869,34.0044,34.0124,100200.0
2011-08-26 09:55:00,42.69,43.13,42.67,43.01,49100.0,34.0203,34.371,34.0044,34.2753,49100.0
2011-08-26 10:00:00,43.01,43.02,42.55,42.74,71700.0,34.2753,34.2833,33.9088,34.0602,71700.0
2011-08-26 10:05:00,42.72,42.73,42.34,42.57,48700.0,34.0442,34.0522,33.7414,33.9247,48700.0
2011-08-26 10:10:00,42.56,42.79,42.45,42.66,60700.0,33.9167,34.1,33.8291,33.9964,60700.0
2011-08-26 10:15:00,42.65,42.86,42.65,42.8,49600.0,33.9885,34.1558,33.9885,34.108,49600.0
2011-08-26 10:20:00,42.74,43.19,42.74,43.11,48900.0,34.0602,34.4188,34.0602,34.355,48900.0
2011-08-26 10:25:00,43.08,43.42,43.08,43.21,44700.0,34.3311,34.6021,34.3311,34.4347,44700.0
2011-08-26 10:30:00,43.2,43.33,43.0,43.05,137200.0,34.4268,34.5304,34.2674,34.3072,137200.0
2011-08-26 10:35:00,43.07,43.32,43.01,43.23,57600.0,34.3232,34.5224,34.2753,34.4507,57600.0
2011-08-26 10:40:00,43.21,43.5,43.14,43.5,32200.0,34.4347,34.6658,34.3789,34.6658,32200.0
2011-08-26 10:45:00,43.5,43.9,43.41,43.74,54200.0,34.6658,34.9846,34.5941,34.8571,54200.0
2011-08-26 10:50:00,43.71,43.87,43.6,43.6,105200.0,34.8332,34.9607,34.7455,34.7455,105200.0
2011-08-26 10:55:00,43.61,43.65,43.36,43.46,45300.0,34.7535,34.7854,34.5543,34.634,45300.0
2011-08-26 11:00:00,43.45,43.68,43.44,43.61,102400.0,34.626,34.8093,34.618,34.7535,102400.0
2011-08-26 11:05:00,43.61,43.75,43.52,43.64,35700.0,34.7535,34.8651,34.6818,34.7774,35700.0
2011-08-26 11:10:00,43.64,43.99,43.61,43.85,36700.0,34.7774,35.0563,34.7535,34.9448,36700.0
2011-08-26 11:15:00,43.82,44.05,43.8,43.85,103500.0,34.9208,35.1041,34.9049,34.9448,103500.0
2011-08-26 11:20:00,43.85,43.9,43.72,43.8,49800.0,34.9448,34.9846,34.8412,34.9049,49800.0
2011-08-26 11:25:00,43.82,43.92,43.64,43.7,34600.0,34.9208,35.0005,34.7774,34.8252,34600.0
2011-08-26 11:30:00,43.69,43.92,43.69,43.89,37200.0,34.8173,35.0005,34.8173,34.9766,37200.0
2011-08-26 11:35:00,43.89,43.99,43.77,43.78,35800.0,34.9766,35.0563,34.881,34.889,35800.0
2011-08-26 11:40:00,43.78,43.88,43.68,43.77,62200.0,34.889,34.9687,34.8093,34.881,62200.0
2011-08-26 11:45:00,43.76,43.89,43.74,43.84,42700.0,34.873,34.9766,34.8571,34.9368,42700.0
2011-08-26 11:50:00,43.83,43.95,43.77,43.95,33800.0,34.9288,35.0244,34.881,35.0244,33800.0
2011-08-26 11:55:00,43.96,44.07,43.92,43.94,32900.0,35.0324,35.1201,35.0005,35.0165,32900.0
2011-08-26 12:00:00,43.94,44.32,43.94,44.32,87000.0,35.0165,35.3193,35.0165,35.3193,87000.0
2011-08-26 12:05:00,44.34,44.41,44.18,44.38,55800.0,35.3352,35.391,35.2077,35.3671,55800.0
2011-08-26 12:10:00,44.38,44.49,44.2,44.25,46000.0,35.3671,35.4548,35.2237,35.2635,46000.0
2011-08-26 12:15:00,44.25,44.28,44.13,44.19,27100.0,35.2635,35.2874,35.1679,35.2157,27100.0
2011-08-26 12:20:00,44.19,44.3,44.14,44.15,22500.0,35.2157,35.3034,35.1759,35.1838,22500.0
2011-08-26 12:25:00,44.16,44.3,44.13,44.29,22200.0,35.1918,35.3034,35.1679,35.2954,22200.0
2011-08-26 12:30:00,44.29,44.29,44.06,44.1,17900.0,35.2954,35.2954,35.1121,35.144,17900.0
2011-08-26 12:35:00,44.09,44.11,43.98,43.99,32400.0,35.136,35.152,35.0484,35.0563,32400.0
2011-08-26 12:40:00,44.0,44.11,43.94,43.96,22100.0,35.0643,35.152,35.0165,35.0324,22100.0
2011-08-26 12:45:00,43.97,43.98,43.81,43.82,21100.0,35.0404,35.0484,34.9129,34.9208,21100.0
2011-08-26 12:50:00,43.84,43.95,43.81,43.86,30800.0,34.9368,35.0244,34.9129,34.9527,30800.0
2011-08-26 12:55:00,43.84,44.02,43.84,44.01,19800.0,34.9368,35.0802,34.9368,35.0723,19800.0
2011-08-26 13:00:00,44.01,44.01,43.89,43.95,15800.0,35.0723,35.0723,34.9766,35.0244,15800.0
2011-08-26 13:05:00,43.95,44.09,43.94,44.06,26500.0,35.0244,35.136,35.0165,35.1121,26500.0
2011-08-26 13:10:00,44.05,44.16,44.05,44.16,18700.0,35.1041,35.1918,35.1041,35.1918,18700.0
2011-08-26 13:15:00,44.15,44.22,44.11,44.13,20300.0,35.1838,35.2396,35.152,35.1679,20300.0
2011-08-26 13:20:00,44.13,44.17,44.07,44.15,16200.0,35.1679,35.1998,35.1201,35.1838,16200.0
2011-08-26 13:25:00,44.17,44.35,44.15,44.33,31700.0,35.1998,35.3432,35.1838,35.3273,31700.0
2011-08-26 13:30:00,44.33,44.4,44.3,44.34,32200.0,35.3273,35.3831,35.3034,35.3352,32200.0
2011-08-26 13:35:00,44.34,44.41,44.27,44.27,139800.0,35.3352,35.391,35.2795,35.2795,139800.0
2011-08-26 13:40:00,44.27,44.41,44.24,44.38,54400.0,35.2795,35.391,35.2556,35.3671,54400.0
2011-08-26 13:45:00,44.38,44.47,44.34,44.41,31600.0,35.3671,35.4388,35.3352,35.391,31600.0
2011-08-26 13:50:00,44.4,44.4,44.26,44.36,31400.0,35.3831,35.3831,35.2715,35.3512,31400.0
2011-08-26 13:55:00,44.39,44.5,44.36,44.43,40200.0,35.3751,35.4628,35.3512,35.407,40200.0
2011-08-26 14:00:00,44.44,44.54,44.4,44.41,61700.0,35.4149,35.4946,35.3831,35.391,61700.0
2011-08-26 14:05:00,44.39,44.39,44.22,44.27,31300.0,35.3751,35.3751,35.2396,35.2795,31300.0
2011-08-26 14:10:00,44.26,44.26,44.1,44.15,26200.0,35.2715,35.2715,35.144,35.1838,26200.0
2011-08-26 14:15:00,44.16,44.24,44.1,44.21,19200.0,35.1918,35.2556,35.144,35.2316,19200.0
2011-08-26 14:20:00,44.21,44.25,44.19,44.19,15200.0,35.2316,35.2635,35.2157,35.2157,15200.0
2011-08-26 14:25:00,44.2,44.21,44.0,44.01,24800.0,35.2237,35.2316,35.0643,35.0723,24800.0
2011-08-26 14:30:00,44.03,44.08,43.98,44.06,12300.0,35.0882,35.128,35.0484,35.1121,12300.0
2011-08-26 14:35:00,44.06,44.08,43.91,43.98,22000.0,35.1121,35.128,34.9926,35.0484,22000.0
2011-08-26 14:40:00,43.99,44.11,43.99,44.07,21100.0,35.0563,35.152,35.0563,35.1201,21100.0
2011-08-26 14:45:00,44.08,44.2,44.08,44.15,20900.0,35.128,35.2237,35.128,35.1838,20900.0
2011-08-26 14:50:00,44.14,44.2,44.11,44.12,29300.0,35.1759,35.2237,35.152,35.1599,29300.0
2011-08-26 14:55:00,44.12,44.15,44.08,44.12,24400.0,35.1599,35.1838,35.128,35.1599,24400.0
2011-08-26 15:00:00,44.12,44.12,44.0,44.04,32200.0,35.1599,35.1599,35.0643,35.0962,32200.0
2011-08-26 15:05:00,44.04,44.04,43.88,43.9,34700.0,35.0962,35.0962,34.9687,34.9846,34700.0
2011-08-26 15:10:00,43.9,43.94,43.85,43.88,37700.0,34.9846,35.0165,34.9448,34.9687,37700.0
2011-08-26 15:15:00,43.88,43.88,43.69,43.75,45700.0,34.9687,34.9687,34.8173,34.8651,45700.0
2011-08-26 15:20:00,43.75,43.82,43.75,43.78,34200.0,34.8651,34.9208,34.8651,34.889,34200.0
2011-08-26 15:25:00,43.78,43.91,43.76,43.9,79300.0,34.889,34.9926,34.873,34.9846,79300.0
2011-08-26 15:30:00,43.9,43.96,43.84,43.96,54900.0,34.9846,35.0324,34.9368,35.0324,54900.0
2011-08-26 15:35:00,43.95,44.07,43.92,44.05,54300.0,35.0244,35.1201,35.0005,35.1041,54300.0
2011-08-26 15:40:00,44.04,44.15,44.04,44.14,75800.0,35.0962,35.1838,35.0962,35.1759,75800.0
2011-08-26 15:45:00,44.15,44.19,44.05,44.08,115800.0,35.1838,35.2157,35.1041,35.128,115800.0
2011-08-26 15:50:00,44.08,44.15,44.01,44.14,93200.0,35.128,35.1838,35.0723,35.1759,93200.0
2011-08-26 15:55:00,44.15,44.24,44.15,44.2,205100.0,35.1838,35.2556,35.1838,35.2237,205100.0
2011-08-29 09:30:00,44.95,45.25,44.78,45.08,47900.0,35.8214,36.0604,35.6859,35.925,47900.0
2011-08-29 09:35:00,45.08,45.09,44.7,44.76,39500.0,35.925,35.9329,35.6221,35.67,39500.0
2011-08-29 09:40:00,44.81,44.97,44.71,44.81,37300.0,35.7098,35.8373,35.6301,35.7098,37300.0
2011-08-29 09:45:00,44.83,45.02,44.78,44.94,39800.0,35.7257,35.8771,35.6859,35.8134,39800.0
2011-08-29 09:50:00,44.94,45.0,44.89,44.98,35400.0,35.8134,35.8612,35.7735,35.8453,35400.0
2011-08-29 09:55:00,45.0,45.0,44.81,44.94,32400.0,35.8612,35.8612,35.7098,35.8134,32400.0
2011-08-29 10:00:00,44.93,45.05,44.83,44.9,68700.0,35.8054,35.9011,35.7257,35.7815,68700.0
2011-08-29 10:05:00,44.9,45.07,44.9,45.0,61500.0,35.7815,35.917,35.7815,35.8612,61500.0
2011-08-29 10:10:00,45.03,45.18,44.93,45.17,36900.0,35.8851,36.0047,35.8054,35.9967,36900.0
2011-08-29 10:15:00,45.18,45.22,45.09,45.13,28100.0,36.0047,36.0365,35.9329,35.9648,28100.0
2011-08-29 10:20:00,45.12,45.39,45.12,45.36,61700.0,35.9568,36.172,35.9568,36.1481,61700.0
2011-08-29 10:25:00,45.34,45.38,45.22,45.27,17400.0,36.1322,36.164,36.0365,36.0764,17400.0
2011-08-29 10:30:00,45.27,45.31,45.15,45.21,43800.0,36.0764,36.1083,35.9807,36.0286,43800.0
2011-08-29 10:35:00,45.21,45.24,45.13,45.2,30100.0,36.0286,36.0525,35.9648,36.0206,30100.0
2011-08-29 10:40:00,45.18,45.21,45.12,45.16,42100.0,36.0047,36.0286,35.9568,35.9887,42100.0
2011-08-29 10:45:00,45.16,45.21,45.02,45.03,37700.0,35.9887,36.0286,35.8771,35.8851,37700.0
2011-08-29 10:50:00,45.06,45.19,45.06,45.16,31300.0,35.909,36.0126,35.909,35.9887,31300.0
2011-08-29 10:55:00,45.15,45.18,45.06,45.16,29600.0,35.9807,36.0047,35.909,35.9887,29600.0
2011-08-29 11:00:00,45.15,45.16,45.05,45.09,59300.0,35.9807,35.9887,35.9011,35.9329,59300.0
2011-08-29 11:05:00,45.09,45.1,44.95,44.97,38600.0,35.9329,35.9409,35.8214,35.8373,38600.0
2011-08-29 11:10:00,44.97,45.04,44.93,44.97,41900.0,35.8373,35.8931,35.8054,35.8373,41900.0
2011-08-29 11:15:00,44.99,45.08,44.95,45.06,30000.0,35.8532,35.925,35.8214,35.909,30000.0
2011-08-29 11:20:00,45.08,45.11,44.94,44.98,55800.0,35.925,35.9489,35.8134,35.8453,55800.0
2011-08-29 11:25:00,44.98,45.06,44.95,44.99,17200.0,35.8453,35.909,35.8214,35.8532,17200.0
2011-08-29 11:30:00,45.0,45.05,44.96,44.99,16900.0,35.8612,35.9011,35.8293,35.8532,16900.0
2011-08-29 11:35:00,44.99,45.11,44.94,45.02,32800.0,35.8532,35.9489,35.8134,35.8771,32800.0
2011-08-29 11:40:00,45.03,45.06,45.01,45.03,24500.0,35.8851,35.909,35.8692,35.8851,24500.0
2011-08-29 11:45:00,45.03,45.08,45.01,45.03,20100.0,35.8851,35.925,35.8692,35.8851,20100.0
2011-08-29 11:50:00,45.03,45.09,45.01,45.04,14900.0,35.8851,35.9329,35.8692,35.8931,14900.0
2011-08-29 11:55:00,45.04,45.08,44.99,44.99,18600.0,35.8931,35.925,35.8532,35.8532,18600.0
2011-08-29 12:00:00,45.0,45.03,44.93,44.95,74600.0,35.8612,35.8851,35.8054,35.8214,74600.0
2011-08-29 12:05:00,44.96,44.99,44.92,44.96,38900.0,35.8293,35.8532,35.7975,35.8293,38900.0
2011-08-29 12:10:00,44.96,44.97,44.9,44.9,19700.0,35.8293,35.8373,35.7815,35.7815,19700.0
2011-08-29 12:15:00,44.9,44.94,44.9,44.94,22100.0,35.7815,35.8134,35.7815,35.8134,22100.0
2011-08-29 12:20:00,44.93,44.97,44.9,44.97,14700.0,35.8054,35.8373,35.7815,35.8373,14700.0
2011-08-29 12:25:00,44.98,44.99,44.91,44.91,21900.0,35.8453,35.8532,35.7895,35.7895,21900.0
2011-08-29 12:30:00,44.92,44.95,44.9,44.92,38300.0,35.7975,35.8214,35.7815,35.7975,38300.0
2011-08-29 12:35:00,44.92,45.01,44.92,45.0,28500.0,35.7975,35.8692,35.7975,35.8612,28500.0
2011-08-29 12:40:00,45.02,45.15,45.01,45.14,30300.0,35.8771,35.9807,35.8692,35.9728,30300.0
2011-08-29 12:45:00,45.15,45.16,45.07,45.07,26400.0,35.9807,35.9887,35.917,35.917,26400.0
2011-08-29 12:50:00,45.08,45.19,45.07,45.19,16400.0,35.925,36.0126,35.917,36.0126,16400.0
2011-08-29 12:55:00,45.19,45.19,45.11,45.12,16800.0,36.0126,36.0126,35.9489,35.9568,16800.0
2011-08-29 13:00:00,45.11,45.13,45.09,45.13,20800.0,35.9489,35.9648,35.9329,35.9648,20800.0
2011-08-29 13:05:00,45.12,45.15,45.07,45.12,25200.0,35.9568,35.9807,35.917,35.9568,25200.0
2011-08-29 13:10:00,45.12,45.19,45.12,45.12,32700.0,35.9568,36.0126,35.9568,35.9568,32700.0
2011-08-29 13:15:00,45.11,45.13,45.05,45.06,24400.0,35.9489,35.9648,35.9011,35.909,24400.0
2011-08-29 13:20:00,45.07,45.07,44.96,44.97,50900.0,35.917,35.917,35.8293,35.8373,50900.0
2011-08-29 13:25:00,44.96,44.97,44.9,44.9,61400.0,35.8293,35.8373,35.7815,35.7815,61400.0
2011-08-29 13:30:00,44.91,44.91,44.85,44.89,64400.0,35.7895,35.7895,35.7417,35.7735,64400.0
2011-08-29 13:35:00,44.89,44.91,44.87,44.89,22900.0,35.7735,35.7895,35.7576,35.7735,22900.0
2011-08-29 13:40:00,44.9,44.93,44.85,44.89,30400.0,35.7815,35.8054,35.7417,35.7735,30400.0
2011-08-29 13:45:00,44.89,44.94,44.87,44.87,35600.0,35.7735,35.8134,35.7576,35.7576,35600.0
2011-08-29 13:50:00,44.87,44.91,44.83,44.89,96600.0,35.7576,35.7895,35.7257,35.7735,96600.0
2011-08-29 13:55:00,44.89,44.96,44.87,44.95,43300.0,35.7735,35.8293,35.7576,35.8214,43300.0
2011-08-29 14:00:00,44.96,45.11,44.96,45.11,92000.0,35.8293,35.9489,35.8293,35.9489,92000.0
2011-08-29 14:05:00,45.1,45.14,45.07,45.09,60400.0,35.9409,35.9728,35.917,35.9329,60400.0
2011-08-29 14:10:00,45.1,45.17,45.09,45.16,57500.0,35.9409,35.9967,35.9329,35.9887,57500.0
2011-08-29 14:15:00,45.16,45.24,45.16,45.18,62400.0,35.9887,36.0525,35.9887,36.0047,62400.0
2011-08-29 14:20:00,45.19,45.24,45.18,45.21,38600.0,36.0126,36.0525,36.0047,36.0286,38600.0
2011-08-29 14:25:00,45.23,45.25,45.19,45.25,81300.0,36.0445,36.0604,36.0126,36.0604,81300.0
2011-08-29 14:30:00,45.25,45.27,45.2,45.27,49500.0,36.0604,36.0764,36.0206,36.0764,49500.0
2011-08-29 14:35:00,45.27,45.31,45.25,45.25,32500.0,36.0764,36.1083,36.0604,36.0604,32500.0
2011-08-29 14:40:00,45.25,45.26,45.19,45.2,27600.0,36.0604,36.0684,36.0126,36.0206,27600.0
2011-08-29 14:45:00,45.2,45.22,45.18,45.2,46400.0,36.0206,36.0365,36.0047,36.0206,46400.0
2011-08-29 14:50:00,45.21,45.26,45.19,45.21,28500.0,36.0286,36.0684,36.0126,36.0286,28500.0
2011-08-29 14:55:00,45.21,45.21,45.15,45.21,51800.0,36.0286,36.0286,35.9807,36.0286,51800.0
2011-08-29 15:00:00,45.2,45.24,45.19,45.23,27100.0,36.0206,36.0525,36.0126,36.0445,27100.0
2011-08-29 15:05:00,45.24,45.24,45.13,45.14,38600.0,36.0525,36.0525,35.9648,35.9728,38600.0
2011-08-29 15:10:00,45.14,45.18,45.1,45.16,70100.0,35.9728,36.0047,35.9409,35.9887,70100.0
2011-08-29 15:15:00,45.17,45.21,45.15,45.16,31800.0,35.9967,36.0286,35.9807,35.9887,31800.0
2011-08-29 15:20:00,45.15,45.26,45.14,45.21,37700.0,35.9807,36.0684,35.9728,36.0286,37700.0
2011-08-29 15:25:00,45.22,45.25,45.19,45.25,49900.0,36.0365,36.0604,36.0126,36.0604,49900.0
2011-08-29 15:30:00,45.25,45.3,45.21,45.29,85100.0,36.0604,36.1003,36.0286,36.0923,85100.0
2011-08-29 15:35:00,45.29,45.29,45.22,45.26,100700.0,36.0923,36.0923,36.0365,36.0684,100700.0
2011-08-29 15:40:00,45.27,45.33,45.27,45.31,107300.0,36.0764,36.1242,36.0764,36.1083,107300.0
2011-08-29 15:45:00,45.31,45.37,45.31,45.34,150000.0,36.1083,36.1561,36.1083,36.1322,150000.0
2011-08-29 15:50:00,45.34,45.34,45.25,45.29,182100.0,36.1322,36.1322,36.0604,36.0923,182100.0
2011-08-29 15:55:00,45.29,45.39,45.28,45.37,345300.0,36.0923,36.172,36.0843,36.1561,345300.0
2011-08-30 09:30:00,45.03,45.37,45.03,45.17,42200.0,35.8851,36.1561,35.8851,35.9967,42200.0
2011-08-30 09:35:00,45.18,45.33,45.13,45.24,28700.0,36.0047,36.1242,35.9648,36.0525,28700.0
2011-08-30 09:40:00,45.27,45.27,45.08,45.11,42900.0,36.0764,36.0764,35.925,35.9489,42900.0
2011-08-30 09:45:00,45.1,45.17,44.89,44.89,46100.0,35.9409,35.9967,35.7735,35.7735,46100.0
2011-08-30 09:50:00,44.9,44.94,44.75,44.84,40000.0,35.7815,35.8134,35.662,35.7337,40000.0
2011-08-30 09:55:00,44.84,44.93,44.77,44.8,36000.0,35.7337,35.8054,35.6779,35.7018,36000.0
2011-08-30 10:00:00,44.81,44.82,44.46,44.46,162000.0,35.7098,35.7178,35.4309,35.4309,162000.0
2011-08-30 10:05:00,44.46,44.81,44.39,44.81,92700.0,35.4309,35.7098,35.3751,35.7098,92700.0
2011-08-30 10:10:00,44.79,45.04,44.69,44.94,51500.0,35.6939,35.8931,35.6142,35.8134,51500.0
2011-08-30 10:15:00,44.93,44.96,44.75,44.79,31000.0,35.8054,35.8293,35.662,35.6939,31000.0
2011-08-30 10:20:00,44.79,44.91,44.73,44.88,52800.0,35.6939,35.7895,35.646,35.7656,52800.0
2011-08-30 10:25:00,44.86,45.02,44.77,44.89,38800.0,35.7496,35.8771,35.6779,35.7735,38800.0
2011-08-30 10:30:00,44.88,45.03,44.83,44.98,31700.0,35.7656,35.8851,35.7257,35.8453,31700.0
2011-08-30 10:35:00,44.98,45.01,44.92,45.01,54400.0,35.8453,35.8692,35.7975,35.8692,54400.0
2011-08-30 10:40:00,44.99,44.99,44.8,44.84,38500.0,35.8532,35.8532,35.7018,35.7337,38500.0
2011-08-30 10:45:00,44.85,44.91,44.64,44.7,54700.0,35.7417,35.7895,35.5743,35.6221,54700.0
2011-08-30 10:50:00,44.72,44.73,44.54,44.58,64200.0,35.6381,35.646,35.4946,35.5265,64200.0
2011-08-30 10:55:00,44.59,44.73,44.57,44.64,49200.0,35.5345,35.646,35.5185,35.5743,49200.0
2011-08-30 11:00:00,44.64,44.81,44.62,44.76,34700.0,35.5743,35.7098,35.5584,35.67,34700.0
2011-08-30 11:05:00,44.76,44.92,44.76,44.87,28100.0,35.67,35.7975,35.67,35.7576,28100.0
2011-08-30 11:10:00,44.87,44.99,44.84,44.95,26600.0,35.7576,35.8532,35.7337,35.8214,26600.0
2011-08-30 11:15:00,44.95,45.01,44.83,44.87,31200.0,35.8214,35.8692,35.7257,35.7576,31200.0
2011-08-30 11:20:00,44.86,44.96,44.85,44.96,24800.0,35.7496,35.8293,35.7417,35.8293,24800.0
2011-08-30 11:25:00,44.96,45.22,44.9,45.15,63900.0,35.8293,36.0365,35.7815,35.9807,63900.0
2011-08-30 11:30:00,45.14,45.21,45.07,45.21,29900.0,35.9728,36.0286,35.917,36.0286,29900.0
2011-08-30 11:35:00,45.2,45.47,45.18,45.42,81600.0,36.0206,36.2358,36.0047,36.1959,81600.0
2011-08-30 11:40:00,45.41,45.56,45.41,45.54,46800.0,36.1879,36.3075,36.1879,36.2915,46800.0
2011-08-30 11:45:00,45.54,45.55,45.35,45.36,44100.0,36.2915,36.2995,36.1401,36.1481,44100.0
2011-08-30 11:50:00,45.35,45.41,45.24,45.28,29300.0,36.1401,36.1879,36.0525,36.0843,29300.0
2011-08-30 11:55:00,45.28,45.34,45.26,45.32,38800.0,36.0843,36.1322,36.0684,36.1162,38800.0
2011-08-30 12:00:00,45.31,45.33,45.1,45.1,23900.0,36.1083,36.1242,35.9409,35.9409,23900.0
2011-08-30 12:05:00,45.12,45.14,45.04,45.04,26000.0,35.9568,35.9728,35.8931,35.8931,26000.0
2011-08-30 12:10:00,45.02,45.15,45.02,45.07,14000.0,35.8771,35.9807,35.8771,35.917,14000.0
2011-08-30 12:15:00,45.06,45.19,45.05,45.17,15800.0,35.909,36.0126,35.9011,35.9967,15800.0
2011-08-30 12:20:00,45.17,45.23,45.17,45.21,24000.0,35.9967,36.0445,35.9967,36.0286,24000.0
2011-08-30 12:25:00,45.21,45.21,45.09,45.12,27800.0,36.0286,36.0286,35.9329,35.9568,27800.0
2011-08-30 12:30:00,45.12,45.14,45.03,45.08,23600.0,35.9568,35.9728,35.8851,35.925,23600.0
2011-08-30 12:35:00,45.08,45.08,45.01,45.02,24200.0,35.925,35.925,35.8692,35.8771,24200.0
2011-08-30 12:40:00,45.01,45.01,44.89,44.9,30600.0,35.8692,35.8692,35.7735,35.7815,30600.0
2011-08-30 12:45:00,44.9,44.95,44.89,44.95,37900.0,35.7815,35.8214,35.7735,35.8214,37900.0
2011-08-30 12:50:00,44.95,45.04,44.95,45.02,45400.0,35.8214,35.8931,35.8214,35.8771,45400.0
2011-08-30 12:55:00,45.01,45.03,44.95,45.03,73400.0,35.8692,35.8851,35.8214,35.8851,73400.0
2011-08-30 13:00:00,45.02,45.04,44.9,44.92,34700.0,35.8771,35.8931,35.7815,35.7975,34700.0
2011-08-30 13:05:00,44.92,45.04,44.91,45.03,21000.0,35.7975,35.8931,35.7895,35.8851,21000.0
2011-08-30 13:10:00,45.04,45.18,44.99,45.17,36400.0,35.8931,36.0047,35.8532,35.9967,36400.0
2011-08-30 13:15:00,45.17,45.25,45.14,45.19,43500.0,35.9967,36.0604,35.9728,36.0126,43500.0
2011-08-30 13:20:00,45.18,45.31,45.17,45.3,25400.0,36.0047,36.1083,35.9967,36.1003,25400.0
2011-08-30 13:25:00,45.31,45.31,45.15,45.16,38200.0,36.1083,36.1083,35.9807,35.9887,38200.0
2011-08-30 13:30:00,45.17,45.17,45.01,45.05,46400.0,35.9967,35.9967,35.8692,35.9011,46400.0
2011-08-30 13:35:00,45.05,45.06,44.99,44.99,25700.0,35.9011,35.909,35.8532,35.8532,25700.0
2011-08-30 13:40:00,44.99,45.1,44.99,45.04,63700.0,35.8532,35.9409,35.8532,35.8931,63700.0
2011-08-30 13:45:00,45.05,45.22,45.0,45.17,67100.0,35.9011,36.0365,35.8612,35.9967,67100.0
2011-08-30 13:50:00,45.18,45.21,45.09,45.16,30700.0,36.0047,36.0286,35.9329,35.9887,30700.0
2011-08-30 13:55:00,45.16,45.21,45.13,45.14,24600.0,35.9887,36.0286,35.9648,35.9728,24600.0
2011-08-30 14:00:00,45.14,45.27,45.04,45.07,96800.0,35.9728,36.0764,35.8931,35.917,96800.0
2011-08-30 14:05:00,45.06,45.16,45.0,45.16,55000.0,35.909,35.9887,35.8612,35.9887,55000.0
2011-08-30 14:10:00,45.17,45.33,45.06,45.33,56500.0,35.9967,36.1242,35.909,36.1242,56500.0
2011-08-30 14:15:00,45.33,45.41,45.29,45.34,53600.0,36.1242,36.1879,36.0923,36.1322,53600.0
2011-08-30 14:20:00,45.33,45.4,45.28,45.39,45200.0,36.1242,36.18,36.0843,36.172,45200.0
2011-08-30 14:25:00,45.38,45.54,45.36,45.54,33800.0,36.164,36.2915,36.1481,36.2915,33800.0
2011-08-30 14:30:00,45.54,45.57,45.48,45.54,62300.0,36.2915,36.3155,36.2437,36.2915,62300.0
2011-08-30 14:35:00,45.54,45.54,45.4,45.47,207600.0,36.2915,36.2915,36.18,36.2358,207600.0
2011-08-30 14:40:00,45.47,45.54,45.44,45.53,40700.0,36.2358,36.2915,36.2119,36.2836,40700.0
2011-08-30 14:45:00,45.54,45.62,45.52,45.55,96800.0,36.2915,36.3553,36.2756,36.2995,96800.0
2011-08-30 14:50:00,45.55,45.62,45.44,45.48,112500.0,36.2995,36.3553,36.2119,36.2437,112500.0
2011-08-30 14:55:00,45.48,45.65,45.44,45.63,80300.0,36.2437,36.3792,36.2119,36.3633,80300.0
2011-08-30 15:00:00,45.62,45.62,45.48,45.51,82300.0,36.3553,36.3553,36.2437,36.2676,82300.0
2011-08-30 15:05:00,45.49,45.55,45.45,45.53,78700.0,36.2517,36.2995,36.2198,36.2836,78700.0
2011-08-30 15:10:00,45.53,45.53,45.4,45.45,65700.0,36.2836,36.2836,36.18,36.2198,65700.0
2011-08-30 15:15:00,45.45,45.5,45.44,45.47,49700.0,36.2198,36.2597,36.2119,36.2358,49700.0
2011-08-30 15:20:00,45.46,45.47,45.36,45.4,44600.0,36.2278,36.2358,36.1481,36.18,44600.0
2011-08-30 15:25:00,45.39,45.5,45.37,45.49,62700.0,36.172,36.2597,36.1561,36.2517,62700.0
2011-08-30 15:30:00,45.49,45.65,45.47,45.65,75800.0,36.2517,36.3792,36.2358,36.3792,75800.0
2011-08-30 15:35:00,45.65,45.79,45.65,45.78,131000.0,36.3792,36.4908,36.3792,36.4828,131000.0
2011-08-30 15:40:00,45.77,45.83,45.74,45.81,96900.0,36.4748,36.5227,36.4509,36.5067,96900.0
2011-08-30 15:45:00,45.82,45.84,45.61,45.66,186800.0,36.5147,36.5306,36.3473,36.3872,186800.0
2011-08-30 15:50:00,45.67,45.68,45.48,45.52,208400.0,36.3951,36.4031,36.2437,36.2756,208400.0
2011-08-30 15:55:00,45.52,45.55,45.34,45.36,360400.0,36.2756,36.2995,36.1322,36.1481,360400.0
2011-08-31 09:30:00,45.53,45.94,45.53,45.84,43500.0,36.2836,36.6103,36.2836,36.5306,43500.0
2011-08-31 09:35:00,45.85,45.95,45.66,45.95,65100.0,36.5386,36.6183,36.3872,36.6183,65100.0
2011-08-31 09:40:00,45.95,46.23,45.76,46.07,69800.0,36.6183,36.8414,36.4669,36.7139,69800.0
2011-08-31 09:45:00,46.06,46.2,45.97,46.11,33700.0,36.7059,36.8175,36.6342,36.7458,33700.0
2011-08-31 09:50:00,46.12,46.25,46.12,46.22,19000.0,36.7538,36.8574,36.7538,36.8334,19000.0
2011-08-31 09:55:00,46.23,46.24,46.16,46.23,16600.0,36.8414,36.8494,36.7856,36.8414,16600.0
2011-08-31 10:00:00,46.21,46.34,46.18,46.21,43300.0,36.8255,36.9291,36.8016,36.8255,43300.0
2011-08-31 10:05:00,46.21,46.22,46.11,46.21,40500.0,36.8255,36.8334,36.7458,36.8255,40500.0
2011-08-31 10:10:00,46.22,46.37,46.16,46.34,45600.0,36.8334,36.953,36.7856,36.9291,45600.0
2011-08-31 10:15:00,46.35,46.46,46.34,46.38,32900.0,36.937,37.0247,36.9291,36.961,32900.0
2011-08-31 10:20:00,46.39,46.39,46.22,46.26,34700.0,36.9689,36.9689,36.8334,36.8653,34700.0
2011-08-31 10:25:00,46.25,46.25,46.15,46.22,27800.0,36.8574,36.8574,36.7777,36.8334,27800.0
2011-08-31 10:30:00,46.22,46.33,46.16,46.25,50500.0,36.8334,36.9211,36.7856,36.8574,50500.0
2011-08-31 10:35:00,46.24,46.31,46.11,46.13,60400.0,36.8494,36.9052,36.7458,36.7617,60400.0
2011-08-31 10:40:00,46.13,46.14,46.02,46.1,35400.0,36.7617,36.7697,36.6741,36.7378,35400.0
2011-08-31 10:45:00,46.09,46.21,46.03,46.07,66100.0,36.7298,36.8255,36.682,36.7139,66100.0
2011-08-31 10:50:00,46.09,46.14,46.03,46.08,50900.0,36.7298,36.7697,36.682,36.7219,50900.0
2011-08-31 10:55:00,46.08,46.08,45.94,45.98,35700.0,36.7219,36.7219,36.6103,36.6422,35700.0
2011-08-31 11:00:00,45.97,46.0,45.85,45.93,49300.0,36.6342,36.6581,36.5386,36.6023,49300.0
2011-08-31 11:05:00,45.93,45.97,45.85,45.97,78500.0,36.6023,36.6342,36.5386,36.6342,78500.0
2011-08-31 11:10:00,45.97,46.03,45.93,46.0,53700.0,36.6342,36.682,36.6023,36.6581,53700.0
2011-08-31 11:15:00,46.0,46.0,45.83,45.87,78700.0,36.6581,36.6581,36.5227,36.5545,78700.0
2011-08-31 11:20:00,45.87,45.92,45.8,45.85,80400.0,36.5545,36.5944,36.4987,36.5386,80400.0
2011-08-31 11:25:00,45.86,45.93,45.74,45.87,57900.0,36.5466,36.6023,36.4509,36.5545,57900.0
2011-08-31 11:30:00,45.87,45.91,45.75,45.77,27100.0,36.5545,36.5864,36.4589,36.4748,27100.0
2011-08-31 11:35:00,45.78,45.9,45.78,45.88,30500.0,36.4828,36.5784,36.4828,36.5625,30500.0
2011-08-31 11:40:00,45.88,45.95,45.87,45.92,25800.0,36.5625,36.6183,36.5545,36.5944,25800.0
2011-08-31 11:45:00,45.91,45.91,45.71,45.74,26100.0,36.5864,36.5864,36.427,36.4509,26100.0
2011-08-31 11:50:00,45.75,45.81,45.73,45.79,23400.0,36.4589,36.5067,36.443,36.4908,23400.0
2011-08-31 11:55:00,45.8,45.8,45.71,45.76,24500.0,36.4987,36.4987,36.427,36.4669,24500.0
2011-08-31 12:00:00,45.74,45.89,45.72,45.85,41800.0,36.4509,36.5705,36.435,36.5386,41800.0
2011-08-31 12:05:00,45.85,45.91,45.85,45.87,20700.0,36.5386,36.5864,36.5386,36.5545,20700.0
2011-08-31 12:10:00,45.87,45.98,45.85,45.96,32400.0,36.5545,36.6422,36.5386,36.6262,32400.0
2011-08-31 12:15:00,45.96,46.01,45.93,45.96,22300.0,36.6262,36.6661,36.6023,36.6262,22300.0
2011-08-31 12:20:00,45.96,46.02,45.95,46.02,15900.0,36.6262,36.6741,36.6183,36.6741,15900.0
2011-08-31 12:25:00,46.02,46.06,45.99,46.01,17800.0,36.6741,36.7059,36.6502,36.6661,17800.0
2011-08-31 12:30:00,46.01,46.13,46.01,46.12,34300.0,36.6661,36.7617,36.6661,36.7538,34300.0
2011-08-31 12:35:00,46.14,46.16,46.02,46.04,36300.0,36.7697,36.7856,36.6741,36.69,36300.0
2011-08-31 12:40:00,46.03,46.09,45.99,45.99,27800.0,36.682,36.7298,36.6502,36.6502,27800.0
2011-08-31 12:45:00,45.98,46.02,45.95,46.0,20200.0,36.6422,36.6741,36.6183,36.6581,20200.0
2011-08-31 12:50:00,46.0,46.07,45.99,46.03,18600.0,36.6581,36.7139,36.6502,36.682,18600.0
2011-08-31 12:55:00,46.02,46.1,46.0,46.1,20100.0,36.6741,36.7378,36.6581,36.7378,20100.0
2011-08-31 13:00:00,46.1,46.17,46.1,46.13,46600.0,36.7378,36.7936,36.7378,36.7617,46600.0
2011-08-31 13:05:00,46.13,46.16,46.09,46.09,28700.0,36.7617,36.7856,36.7298,36.7298,28700.0
2011-08-31 13:10:00,46.09,46.15,46.09,46.11,19200.0,36.7298,36.7777,36.7298,36.7458,19200.0
2011-08-31 13:15:00,46.11,46.11,46.04,46.08,50700.0,36.7458,36.7458,36.69,36.7219,50700.0
2011-08-31 13:20:00,46.09,46.11,46.04,46.04,22700.0,36.7298,36.7458,36.69,36.69,22700.0
2011-08-31 13:25:00,46.04,46.09,46.01,46.09,32000.0,36.69,36.7298,36.6661,36.7298,32000.0
2011-08-31 13:30:00,46.08,46.15,46.06,46.11,52400.0,36.7219,36.7777,36.7059,36.7458,52400.0
2011-08-31 13:35:00,46.11,46.15,46.09,46.09,27900.0,36.7458,36.7777,36.7298,36.7298,27900.0
2011-08-31 13:40:00,46.1,46.13,46.07,46.1,30100.0,36.7378,36.7617,36.7139,36.7378,30100.0
2011-08-31 13:45:00,46.1,46.14,46.08,46.1,37900.0,36.7378,36.7697,36.7219,36.7378,37900.0
2011-08-31 13:50:00,46.09,46.11,46.01,46.03,64900.0,36.7298,36.7458,36.6661,36.682,64900.0
2011-08-31 13:55:00,46.03,46.03,45.92,45.96,45500.0,36.682,36.682,36.5944,36.6262,45500.0
2011-08-31 14:00:00,45.96,46.02,45.85,45.91,51800.0,36.6262,36.6741,36.5386,36.5864,51800.0
2011-08-31 14:05:00,45.9,45.92,45.84,45.89,29900.0,36.5784,36.5944,36.5306,36.5705,29900.0
2011-08-31 14:10:00,45.89,45.95,45.82,45.82,34600.0,36.5705,36.6183,36.5147,36.5147,34600.0
2011-08-31 14:15:00,45.82,45.92,45.82,45.83,52800.0,36.5147,36.5944,36.5147,36.5227,52800.0
2011-08-31 14:20:00,45.82,45.89,45.8,45.89,36500.0,36.5147,36.5705,36.4987,36.5705,36500.0
2011-08-31 14:25:00,45.88,45.91,45.86,45.88,21400.0,36.5625,36.5864,36.5466,36.5625,21400.0
2011-08-31 14:30:00,45.87,45.89,45.75,45.77,34900.0,36.5545,36.5705,36.4589,36.4748,34900.0
2011-08-31 14:35:00,45.75,45.81,45.62,45.73,80400.0,36.4589,36.5067,36.3553,36.443,80400.0
2011-08-31 14:40:00,45.74,45.76,45.58,45.58,46400.0,36.4509,36.4669,36.3234,36.3234,46400.0
2011-08-31 14:45:00,45.58,45.7,45.58,45.67,42400.0,36.3234,36.4191,36.3234,36.3951,42400.0
2011-08-31 14:50:00,45.67,45.68,45.48,45.49,47200.0,36.3951,36.4031,36.2437,36.2517,47200.0
2011-08-31 14:55:00,45.48,45.7,45.48,45.68,51800.0,36.2437,36.4191,36.2437,36.4031,51800.0
2011-08-31 15:00:00,45.67,45.77,45.63,45.73,53200.0,36.3951,36.4748,36.3633,36.443,53200.0
2011-08-31 15:05:00,45.73,45.85,45.73,45.81,53200.0,36.443,36.5386,36.443,36.5067,53200.0
2011-08-31 15:10:00,45.79,45.8,45.54,45.58,55700.0,36.4908,36.4987,36.2915,36.3234,55700.0
2011-08-31 15:15:00,45.58,45.58,45.4,45.49,79400.0,36.3234,36.3234,36.18,36.2517,79400.0
2011-08-31 15:20:00,45.48,45.73,45.48,45.67,89100.0,36.2437,36.443,36.2437,36.3951,89100.0
2011-08-31 15:25:00,45.66,45.78,45.63,45.78,110900.0,36.3872,36.4828,36.3633,36.4828,110900.0
2011-08-31 15:30:00,45.77,45.82,45.7,45.78,118700.0,36.4748,36.5147,36.4191,36.4828,118700.0
2011-08-31 15:35:00,45.78,45.98,45.76,45.93,107100.0,36.4828,36.6422,36.4669,36.6023,107100.0
2011-08-31 15:40:00,45.93,46.14,45.9,46.13,107500.0,36.6023,36.7697,36.5784,36.7617,107500.0
2011-08-31 15:45:00,46.13,46.27,46.08,46.24,183900.0,36.7617,36.8733,36.7219,36.8494,183900.0
2011-08-31 15:50:00,46.25,46.28,46.05,46.07,133700.0,36.8574,36.8813,36.698,36.7139,133700.0
2011-08-31 15:55:00,46.07,46.14,45.88,46.03,374300.0,36.7139,36.7697,36.5625,36.682,374300.0
2011-09-01 09:30:00,45.9,46.04,45.63,45.7,62800.0,36.5784,36.69,36.3633,36.4191,62800.0
2011-09-01 09:35:00,45.71,45.91,45.6,45.66,61800.0,36.427,36.5864,36.3394,36.3872,61800.0
2011-09-01 09:40:00,45.66,45.72,45.53,45.55,72100.0,36.3872,36.435,36.2836,36.2995,72100.0
2011-09-01 09:45:00,45.56,45.63,45.48,45.54,77200.0,36.3075,36.3633,36.2437,36.2915,77200.0
2011-09-01 09:50:00,45.54,45.58,45.34,45.42,67900.0,36.2915,36.3234,36.1322,36.1959,67900.0
2011-09-01 09:55:00,45.41,45.51,45.39,45.5,88600.0,36.1879,36.2676,36.172,36.2597,88600.0
2011-09-01 10:00:00,45.48,46.15,45.37,45.98,153700.0,36.2437,36.7777,36.1561,36.6422,153700.0
2011-09-01 10:05:00,45.99,46.02,45.8,45.89,58900.0,36.6502,36.6741,36.4987,36.5705,58900.0
2011-09-01 10:10:00,45.89,45.9,45.67,45.67,54400.0,36.5705,36.5784,36.3951,36.3951,54400.0
2011-09-01 10:15:00,45.66,45.89,45.53,45.89,46100.0,36.3872,36.5705,36.2836,36.5705,46100.0
2011-09-01 10:20:00,45.88,46.09,45.83,46.01,31400.0,36.5625,36.7298,36.5227,36.6661,31400.0
2011-09-01 10:25:00,46.01,46.08,45.89,45.97,35000.0,36.6661,36.7219,36.5705,36.6342,35000.0
2011-09-01 10:30:00,45.91,45.94,45.73,45.82,41800.0,36.5864,36.6103,36.443,36.5147,41800.0
2011-09-01 10:35:00,45.82,45.85,45.67,45.81,50400.0,36.5147,36.5386,36.3951,36.5067,50400.0
2011-09-01 10:40:00,45.81,45.98,45.77,45.95,55400.0,36.5067,36.6422,36.4748,36.6183,55400.0
2011-09-01 10:45:00,45.94,45.97,45.79,45.86,61700.0,36.6103,36.6342,36.4908,36.5466,61700.0
2011-09-01 10:50:00,45.84,46.08,45.81,45.9,88200.0,36.5306,36.7219,36.5067,36.5784,88200.0
2011-09-01 10:55:00,45.89,45.97,45.78,45.83,65600.0,36.5705,36.6342,36.4828,36.5227,65600.0
2011-09-01 11:00:00,45.83,45.89,45.7,45.89,52500.0,36.5227,36.5705,36.4191,36.5705,52500.0
2011-09-01 11:05:00,45.91,45.91,45.69,45.76,61400.0,36.5864,36.5864,36.4111,36.4669,61400.0
2011-09-01 11:10:00,45.75,45.81,45.71,45.75,31400.0,36.4589,36.5067,36.427,36.4589,31400.0
2011-09-01 11:15:00,45.74,45.92,45.72,45.92,31700.0,36.4509,36.5944,36.435,36.5944,31700.0
2011-09-01 11:20:00,45.92,46.1,45.89,46.08,53800.0,36.5944,36.7378,36.5705,36.7219,53800.0
2011-09-01 11:25:00,46.09,46.22,46.05,46.22,49600.0,36.7298,36.8334,36.698,36.8334,49600.0
2011-09-01 11:30:00,46.21,46.23,46.13,46.21,21400.0,36.8255,36.8414,36.7617,36.8255,21400.0
2011-09-01 11:35:00,46.22,46.23,46.12,46.23,36000.0,36.8334,36.8414,36.7538,36.8414,36000.0
2011-09-01 11:40:00,46.23,46.24,46.08,46.12,40200.0,36.8414,36.8494,36.7219,36.7538,40200.0
2011-09-01 11:45:00,46.12,46.23,46.12,46.19,47200.0,36.7538,36.8414,36.7538,36.8095,47200.0
2011-09-01 11:50:00,46.19,46.26,46.06,46.23,34300.0,36.8095,36.8653,36.7059,36.8414,34300.0
2011-09-01 11:55:00,46.22,46.27,46.16,46.21,28900.0,36.8334,36.8733,36.7856,36.8255,28900.0
2011-09-01 12:00:00,46.22,46.23,46.06,46.1,32600.0,36.8334,36.8414,36.7059,36.7378,32600.0
2011-09-01 12:05:00,46.09,46.17,46.05,46.16,19600.0,36.7298,36.7936,36.698,36.7856,19600.0
2011-09-01 12:10:00,46.15,46.15,46.05,46.07,19500.0,36.7777,36.7777,36.698,36.7139,19500.0
2011-09-01 12:15:00,46.07,46.1,45.97,46.1,33700.0,36.7139,36.7378,36.6342,36.7378,33700.0
2011-09-01 12:20:00,46.1,46.23,46.07,46.23,18400.0,36.7378,36.8414,36.7139,36.8414,18400.0
2011-09-01 12:25:00,46.22,46.24,46.16,46.23,17000.0,36.8334,36.8494,36.7856,36.8414,17000.0
2011-09-01 12:30:00,46.23,46.28,46.14,46.14,19500.0,36.8414,36.8813,36.7697,36.7697,19500.0
2011-09-01 12:35:00,46.13,46.17,46.1,46.1,20300.0,36.7617,36.7936,36.7378,36.7378,20300.0
2011-09-01 12:40:00,46.11,46.15,46.07,46.07,21700.0,36.7458,36.7777,36.7139,36.7139,21700.0
2011-09-01 12:45:00,46.07,46.09,46.01,46.04,18000.0,36.7139,36.7298,36.6661,36.69,18000.0
2011-09-01 12:50:00,46.04,46.09,45.99,46.0,23000.0,36.69,36.7298,36.6502,36.6581,23000.0
2011-09-01 12:55:00,45.99,46.08,45.9,45.93,26200.0,36.6502,36.7219,36.5784,36.6023,26200.0
2011-09-01 13:00:00,45.93,45.96,45.87,45.93,27000.0,36.6023,36.6262,36.5545,36.6023,27000.0
2011-09-01 13:05:00,45.92,45.92,45.83,45.86,26500.0,36.5944,36.5944,36.5227,36.5466,26500.0
2011-09-01 13:10:00,45.86,45.88,45.82,45.87,21400.0,36.5466,36.5625,36.5147,36.5545,21400.0
2011-09-01 13:15:00,45.87,45.87,45.8,45.84,21100.0,36.5545,36.5545,36.4987,36.5306,21100.0
2011-09-01 13:20:00,45.86,45.9,45.75,45.75,28400.0,36.5466,36.5784,36.4589,36.4589,28400.0
2011-09-01 13:25:00,45.75,45.91,45.75,45.87,28000.0,36.4589,36.5864,36.4589,36.5545,28000.0
2011-09-01 13:30:00,45.86,45.86,45.68,45.75,50000.0,36.5466,36.5466,36.4031,36.4589,50000.0
2011-09-01 13:35:00,45.76,45.77,45.6,45.62,23600.0,36.4669,36.4748,36.3394,36.3553,23600.0
2011-09-01 13:40:00,45.62,45.62,45.5,45.56,63100.0,36.3553,36.3553,36.2597,36.3075,63100.0
2011-09-01 13:45:00,45.56,45.66,45.53,45.64,55100.0,36.3075,36.3872,36.2836,36.3712,55100.0
2011-09-01 13:50:00,45.64,45.64,45.5,45.53,51700.0,36.3712,36.3712,36.2597,36.2836,51700.0
2011-09-01 13:55:00,45.53,45.62,45.51,45.53,34300.0,36.2836,36.3553,36.2676,36.2836,34300.0
2011-09-01 14:00:00,45.53,45.53,45.36,45.37,60000.0,36.2836,36.2836,36.1481,36.1561,60000.0
2011-09-01 14:05:00,45.37,45.47,45.35,45.42,29800.0,36.1561,36.2358,36.1401,36.1959,29800.0
2011-09-01 14:10:00,45.43,45.49,45.39,45.44,23400.0,36.2039,36.2517,36.172,36.2119,23400.0
2011-09-01 14:15:00,45.44,45.47,45.32,45.34,40600.0,36.2119,36.2358,36.1162,36.1322,40600.0
2011-09-01 14:20:00,45.35,45.39,45.25,45.34,36800.0,36.1401,36.172,36.0604,36.1322,36800.0
2011-09-01 14:25:00,45.34,45.4,45.31,45.39,32500.0,36.1322,36.18,36.1083,36.172,32500.0
2011-09-01 14:30:00,45.39,45.5,45.39,45.43,50800.0,36.172,36.2597,36.172,36.2039,50800.0
2011-09-01 14:35:00,45.43,45.48,45.41,45.47,20100.0,36.2039,36.2437,36.1879,36.2358,20100.0
2011-09-01 14:40:00,45.47,45.53,45.44,45.44,28600.0,36.2358,36.2836,36.2119,36.2119,28600.0
2011-09-01 14:45:00,45.45,45.47,45.36,45.42,2470900.0,36.2198,36.2358,36.1481,36.1959,2470900.0
2011-09-01 14:50:00,45.41,45.44,45.35,45.41,35600.0,36.1879,36.2119,36.1401,36.1879,35600.0
2011-09-01 14:55:00,45.41,45.42,45.33,45.37,25900.0,36.1879,36.1959,36.1242,36.1561,25900.0
2011-09-01 15:00:00,45.37,45.37,45.31,45.32,38500.0,36.1561,36.1561,36.1083,36.1162,38500.0
2011-09-01 15:05:00,45.32,45.37,45.26,45.3,55700.0,36.1162,36.1561,36.0684,36.1003,55700.0
2011-09-01 15:10:00,45.31,45.41,45.28,45.39,59400.0,36.1083,36.1879,36.0843,36.172,59400.0
2011-09-01 15:15:00,45.39,45.45,45.37,45.37,69700.0,36.172,36.2198,36.1561,36.1561,69700.0
2011-09-01 15:20:00,45.37,45.49,45.34,45.48,70400.0,36.1561,36.2517,36.1322,36.2437,70400.0
2011-09-01 15:25:00,45.48,45.54,45.41,45.41,65800.0,36.2437,36.2915,36.1879,36.1879,65800.0
2011-09-01 15:30:00,45.41,45.41,45.32,45.33,89900.0,36.1879,36.1879,36.1162,36.1242,89900.0
2011-09-01 15:35:00,45.33,45.44,45.33,45.38,95500.0,36.1242,36.2119,36.1242,36.164,95500.0
2011-09-01 15:40:00,45.38,45.44,45.28,45.44,136900.0,36.164,36.2119,36.0843,36.2119,136900.0
2011-09-01 15:45:00,45.44,45.52,45.39,45.51,138700.0,36.2119,36.2756,36.172,36.2676,138700.0
2011-09-01 15:50:00,45.5,45.53,45.38,45.43,145900.0,36.2597,36.2836,36.164,36.2039,145900.0
2011-09-01 15:55:00,45.43,45.47,45.26,45.32,327000.0,36.2039,36.2358,36.0684,36.1162,327000.0
2011-09-02 09:30:00,43.94,44.04,43.59,43.62,139800.0,35.0165,35.0962,34.7376,34.7615,139800.0
2011-09-02 09:35:00,43.63,43.76,43.42,43.5,86600.0,34.7694,34.873,34.6021,34.6658,86600.0
2011-09-02 09:40:00,43.55,43.59,43.25,43.57,190800.0,34.7057,34.7376,34.4666,34.7216,190800.0
2011-09-02 09:45:00,43.57,43.98,43.56,43.82,148900.0,34.7216,35.0484,34.7137,34.9208,148900.0
2011-09-02 09:50:00,43.82,43.92,43.67,43.71,80300.0,34.9208,35.0005,34.8013,34.8332,80300.0
2011-09-02 09:55:00,43.71,43.74,43.43,43.52,103200.0,34.8332,34.8571,34.6101,34.6818,103200.0
2011-09-02 10:00:00,43.52,43.54,43.37,43.45,125000.0,34.6818,34.6977,34.5622,34.626,125000.0
2011-09-02 10:05:00,43.46,43.52,43.31,43.5,115800.0,34.634,34.6818,34.5144,34.6658,115800.0
2011-09-02 10:10:00,43.5,43.6,43.46,43.57,72200.0,34.6658,34.7455,34.634,34.7216,72200.0
2011-09-02 10:15:00,43.57,43.66,43.4,43.66,61700.0,34.7216,34.7933,34.5861,34.7933,61700.0
2011-09-02 10:20:00,43.69,43.69,43.48,43.49,38600.0,34.8173,34.8173,34.6499,34.6579,38600.0
2011-09-02 10:25:00,43.51,43.59,43.45,43.5,30300.0,34.6738,34.7376,34.626,34.6658,30300.0
2011-09-02 10:30:00,43.46,43.46,43.3,43.38,72700.0,34.634,34.634,34.5065,34.5702,72700.0
2011-09-02 10:35:00,43.38,43.4,43.15,43.21,76800.0,34.5702,34.5861,34.3869,34.4347,76800.0
2011-09-02 10:40:00,43.22,43.25,43.13,43.15,70900.0,34.4427,34.4666,34.371,34.3869,70900.0
2011-09-02 10:45:00,43.16,43.25,43.1,43.21,68300.0,34.3949,34.4666,34.3471,34.4347,68300.0
2011-09-02 10:50:00,43.21,43.25,43.11,43.2,170200.0,34.4347,34.4666,34.355,34.4268,170200.0
2011-09-02 10:55:00,43.19,43.34,43.17,43.3,124800.0,34.4188,34.5383,34.4029,34.5065,124800.0
2011-09-02 11:00:00,43.3,43.37,43.24,43.3,164700.0,34.5065,34.5622,34.4586,34.5065,164700.0
2011-09-02 11:05:00,43.3,43.38,43.28,43.32,93400.0,34.5065,34.5702,34.4905,34.5224,93400.0
2011-09-02 11:10:00,43.32,43.59,43.32,43.49,56200.0,34.5224,34.7376,34.5224,34.6579,56200.0
2011-09-02 11:15:00,43.48,43.55,43.41,43.48,39600.0,34.6499,34.7057,34.5941,34.6499,39600.0
2011-09-02 11:20:00,43.48,43.52,43.4,43.4,34800.0,34.6499,34.6818,34.5861,34.5861,34800.0
2011-09-02 11:25:00,43.41,43.49,43.4,43.45,36400.0,34.5941,34.6579,34.5861,34.626,36400.0
2011-09-02 11:30:00,43.45,43.46,43.35,43.38,40900.0,34.626,34.634,34.5463,34.5702,40900.0
2011-09-02 11:35:00,43.38,43.47,43.34,43.47,28700.0,34.5702,34.6419,34.5383,34.6419,28700.0
2011-09-02 11:40:00,43.46,43.58,43.43,43.47,28300.0,34.634,34.7296,34.6101,34.6419,28300.0
2011-09-02 11:45:00,43.46,43.54,43.42,43.48,58100.0,34.634,34.6977,34.6021,34.6499,58100.0
2011-09-02 11:50:00,43.48,43.58,43.46,43.51,26300.0,34.6499,34.7296,34.634,34.6738,26300.0
2011-09-02 11:55:00,43.5,43.51,43.43,43.46,26000.0,34.6658,34.6738,34.6101,34.634,26000.0
2011-09-02 12:00:00,43.46,43.53,43.46,43.51,31400.0,34.634,34.6897,34.634,34.6738,31400.0
2011-09-02 12:05:00,43.51,43.55,43.47,43.49,23800.0,34.6738,34.7057,34.6419,34.6579,23800.0
2011-09-02 12:10:00,43.49,43.55,43.45,43.52,26900.0,34.6579,34.7057,34.626,34.6818,26900.0
2011-09-02 12:15:00,43.52,43.54,43.46,43.5,26200.0,34.6818,34.6977,34.634,34.6658,26200.0
2011-09-02 12:20:00,43.49,43.51,43.4,43.4,20900.0,34.6579,34.6738,34.5861,34.5861,20900.0
2011-09-02 12:25:00,43.39,43.44,43.34,43.39,28700.0,34.5782,34.618,34.5383,34.5782,28700.0
2011-09-02 12:30:00,43.39,43.4,43.33,43.36,19600.0,34.5782,34.5861,34.5304,34.5543,19600.0
2011-09-02 12:35:00,43.36,43.37,43.3,43.36,22800.0,34.5543,34.5622,34.5065,34.5543,22800.0
2011-09-02 12:40:00,43.37,43.41,43.35,43.38,25500.0,34.5622,34.5941,34.5463,34.5702,25500.0
2011-09-02 12:45:00,43.38,43.44,43.36,43.38,19700.0,34.5702,34.618,34.5543,34.5702,19700.0
2011-09-02 12:50:00,43.39,43.43,43.36,43.38,23600.0,34.5782,34.6101,34.5543,34.5702,23600.0
2011-09-02 12:55:00,43.38,43.44,43.36,43.42,32300.0,34.5702,34.618,34.5543,34.6021,32300.0
2011-09-02 13:00:00,43.42,43.46,43.31,43.31,32000.0,34.6021,34.634,34.5144,34.5144,32000.0
2011-09-02 13:05:00,43.32,43.32,43.22,43.23,28700.0,34.5224,34.5224,34.4427,34.4507,28700.0
2011-09-02 13:10:00,43.24,43.28,43.21,43.22,8200.0,34.4586,34.4905,34.4347,34.4427,8200.0
2011-09-02 13:15:00,43.21,43.26,43.2,43.21,39800.0,34.4347,34.4746,34.4268,34.4347,39800.0
2011-09-02 13:20:00,43.21,43.27,43.21,43.22,22500.0,34.4347,34.4825,34.4347,34.4427,22500.0
2011-09-02 13:25:00,43.21,43.24,43.16,43.17,23000.0,34.4347,34.4586,34.3949,34.4029,23000.0
2011-09-02 13:30:00,43.18,43.26,43.13,43.14,41200.0,34.4108,34.4746,34.371,34.3789,41200.0
2011-09-02 13:35:00,43.13,43.13,43.04,43.06,39200.0,34.371,34.371,34.2993,34.3152,39200.0
2011-09-02 13:40:00,43.05,43.09,43.02,43.04,25600.0,34.3072,34.3391,34.2833,34.2993,25600.0
2011-09-02 13:45:00,43.04,43.05,42.95,42.97,85700.0,34.2993,34.3072,34.2275,34.2435,85700.0
2011-09-02 13:50:00,42.97,43.0,42.86,42.88,91500.0,34.2435,34.2674,34.1558,34.1717,91500.0
2011-09-02 13:55:00,42.88,42.95,42.88,42.91,50000.0,34.1717,34.2275,34.1717,34.1957,50000.0
2011-09-02 14:00:00,42.9,42.94,42.83,42.83,52400.0,34.1877,34.2196,34.1319,34.1319,52400.0
2011-09-02 14:05:00,42.83,42.84,42.74,42.77,103000.0,34.1319,34.1399,34.0602,34.0841,103000.0
2011-09-02 14:10:00,42.77,42.81,42.57,42.6,145000.0,34.0841,34.116,33.9247,33.9486,145000.0
2011-09-02 14:15:00,42.59,42.59,42.44,42.5,109400.0,33.9406,33.9406,33.8211,33.8689,109400.0
2011-09-02 14:20:00,42.5,42.51,42.35,42.36,171000.0,33.8689,33.8769,33.7494,33.7574,171000.0
2011-09-02 14:25:00,42.37,42.51,42.37,42.38,97100.0,33.7653,33.8769,33.7653,33.7733,97100.0
2011-09-02 14:30:00,42.37,42.37,42.26,42.31,137800.0,33.7653,33.7653,33.6777,33.7175,137800.0
2011-09-02 14:35:00,42.32,42.33,42.17,42.18,171100.0,33.7255,33.7334,33.6059,33.6139,171100.0
2011-09-02 14:40:00,42.18,42.22,42.09,42.15,184600.0,33.6139,33.6458,33.5422,33.59,184600.0
2011-09-02 14:45:00,42.16,42.17,42.03,42.03,133900.0,33.598,33.6059,33.4944,33.4944,133900.0
2011-09-02 14:50:00,42.04,42.05,41.97,41.98,146600.0,33.5023,33.5103,33.4466,33.4545,146600.0
2011-09-02 14:55:00,41.99,42.04,41.97,42.02,141600.0,33.4625,33.5023,33.4466,33.4864,141600.0
2011-09-02 15:00:00,42.02,42.07,41.9,41.96,106700.0,33.4864,33.5262,33.3908,33.4386,106700.0
2011-09-02 15:05:00,41.96,42.01,41.93,42.0,102600.0,33.4386,33.4784,33.4147,33.4705,102600.0
2011-09-02 15:10:00,42.0,42.04,41.96,42.02,80000.0,33.4705,33.5023,33.4386,33.4864,80000.0
2011-09-02 15:15:00,42.01,42.02,41.96,42.0,85200.0,33.4784,33.4864,33.4386,33.4705,85200.0
2011-09-02 15:20:00,42.0,42.02,41.96,41.99,190300.0,33.4705,33.4864,33.4386,33.4625,190300.0
2011-09-02 15:25:00,41.99,42.1,41.98,42.08,265700.0,33.4625,33.5502,33.4545,33.5342,265700.0
2011-09-02 15:30:00,42.08,42.33,42.08,42.31,319200.0,33.5342,33.7334,33.5342,33.7175,319200.0
2011-09-02 15:35:00,42.32,42.55,42.27,42.54,253800.0,33.7255,33.9088,33.6856,33.9008,253800.0
2011-09-02 15:40:00,42.54,42.73,42.52,42.66,267800.0,33.9008,34.0522,33.8849,33.9964,267800.0
2011-09-02 15:45:00,42.66,42.66,42.47,42.64,252200.0,33.9964,33.9964,33.845,33.9805,252200.0
2011-09-02 15:50:00,42.63,42.64,42.52,42.58,228600.0,33.9725,33.9805,33.8849,33.9327,228600.0
2011-09-02 15:55:00,42.57,42.58,42.27,42.29,664200.0,33.9247,33.9327,33.6856,33.7016,664200.0
2011-09-06 09:30:00,40.82,40.96,40.32,40.41,222400.0,32.5301,32.6417,32.1316,32.2034,222400.0
2011-09-06 09:35:00,40.41,41.07,40.41,40.97,146500.0,32.2034,32.7293,32.2034,32.6496,146500.0
2011-09-06 09:40:00,41.0,41.21,40.96,41.07,78900.0,32.6735,32.8409,32.6417,32.7293,78900.0
2011-09-06 09:45:00,41.1,41.31,41.09,41.26,85700.0,32.7532,32.9206,32.7453,32.8807,85700.0
2011-09-06 09:50:00,41.25,41.43,41.18,41.38,59200.0,32.8728,33.0162,32.817,32.9764,59200.0
2011-09-06 09:55:00,41.37,41.56,41.37,41.46,73100.0,32.9684,33.1198,32.9684,33.0401,73100.0
2011-09-06 10:00:00,41.46,41.64,41.27,41.45,167200.0,33.0401,33.1836,32.8887,33.0322,167200.0
2011-09-06 10:05:00,41.45,41.6,41.38,41.6,98800.0,33.0322,33.1517,32.9764,33.1517,98800.0
2011-09-06 10:10:00,41.6,41.61,41.24,41.25,65200.0,33.1517,33.1597,32.8648,32.8728,65200.0
2011-09-06 10:15:00,41.25,41.29,41.07,41.13,114400.0,32.8728,32.9047,32.7293,32.7771,114400.0
2011-09-06 10:20:00,41.12,41.12,41.02,41.04,75500.0,32.7692,32.7692,32.6895,32.7054,75500.0
2011-09-06 10:25:00,41.03,41.1,40.93,40.93,72500.0,32.6975,32.7532,32.6178,32.6178,72500.0
2011-09-06 10:30:00,40.92,40.99,40.87,40.97,74100.0,32.6098,32.6656,32.5699,32.6496,74100.0
2011-09-06 10:35:00,40.99,41.06,40.85,40.94,123900.0,32.6656,32.7214,32.554,32.6257,123900.0
2011-09-06 10:40:00,40.94,41.01,40.92,40.98,45200.0,32.6257,32.6815,32.6098,32.6576,45200.0
2011-09-06 10:45:00,40.99,41.01,40.91,40.99,58200.0,32.6656,32.6815,32.6018,32.6656,58200.0
2011-09-06 10:50:00,40.99,41.26,40.95,41.22,59200.0,32.6656,32.8807,32.6337,32.8489,59200.0
2011-09-06 10:55:00,41.24,41.35,41.14,41.29,47500.0,32.8648,32.9525,32.7851,32.9047,47500.0
2011-09-06 11:00:00,41.3,41.38,41.25,41.28,45000.0,32.9126,32.9764,32.8728,32.8967,45000.0
2011-09-06 11:05:00,41.25,41.41,41.25,41.38,83800.0,32.8728,33.0003,32.8728,32.9764,83800.0
2011-09-06 11:10:00,41.38,41.58,41.38,41.54,66500.0,32.9764,33.1358,32.9764,33.1039,66500.0
2011-09-06 11:15:00,41.53,41.74,41.5,41.66,77400.0,33.0959,33.2633,33.072,33.1995,77400.0
2011-09-06 11:20:00,41.66,41.72,41.57,41.62,50300.0,33.1995,33.2473,33.1278,33.1676,50300.0
2011-09-06 11:25:00,41.63,41.7,41.59,41.69,25300.0,33.1756,33.2314,33.1437,33.2234,25300.0
2011-09-06 11:30:00,41.68,41.81,41.68,41.73,28500.0,33.2154,33.319,33.2154,33.2553,28500.0
2011-09-06 11:35:00,41.71,41.77,41.59,41.59,35500.0,33.2394,33.2872,33.1437,33.1437,35500.0
2011-09-06 11:40:00,41.59,41.62,41.52,41.6,34100.0,33.1437,33.1676,33.0879,33.1517,34100.0
2011-09-06 11:45:00,41.59,41.59,41.5,41.52,39300.0,33.1437,33.1437,33.072,33.0879,39300.0
2011-09-06 11:50:00,41.52,41.63,41.52,41.6,37100.0,33.0879,33.1756,33.0879,33.1517,37100.0
2011-09-06 11:55:00,41.6,41.77,41.6,41.64,48400.0,33.1517,33.2872,33.1517,33.1836,48400.0
2011-09-06 12:00:00,41.64,41.67,41.57,41.62,30500.0,33.1836,33.2075,33.1278,33.1676,30500.0
2011-09-06 12:05:00,41.62,41.74,41.56,41.58,28800.0,33.1676,33.2633,33.1198,33.1358,28800.0
2011-09-06 12:10:00,41.57,41.65,41.56,41.63,31100.0,33.1278,33.1915,33.1198,33.1756,31100.0
2011-09-06 12:15:00,41.63,41.71,41.6,41.67,30300.0,33.1756,33.2394,33.1517,33.2075,30300.0
2011-09-06 12:20:00,41.66,41.79,41.66,41.72,25800.0,33.1995,33.3031,33.1995,33.2473,25800.0
2011-09-06 12:25:00,41.71,41.73,41.62,41.69,34300.0,33.2394,33.2553,33.1676,33.2234,34300.0
2011-09-06 12:30:00,41.68,41.68,41.56,41.57,24900.0,33.2154,33.2154,33.1198,33.1278,24900.0
2011-09-06 12:35:00,41.56,41.56,41.48,41.51,30500.0,33.1198,33.1198,33.0561,33.08,30500.0
2011-09-06 12:40:00,41.51,41.51,41.44,41.47,25000.0,33.08,33.08,33.0242,33.0481,25000.0
2011-09-06 12:45:00,41.46,41.53,41.46,41.5,39000.0,33.0401,33.0959,33.0401,33.072,39000.0
2011-09-06 12:50:00,41.5,41.55,41.43,41.45,44000.0,33.072,33.1119,33.0162,33.0322,44000.0
2011-09-06 12:55:00,41.45,41.47,41.39,41.46,26400.0,33.0322,33.0481,32.9843,33.0401,26400.0
2011-09-06 13:00:00,41.46,41.5,41.4,41.42,30100.0,33.0401,33.072,32.9923,33.0083,30100.0
2011-09-06 13:05:00,41.43,41.53,41.41,41.51,28600.0,33.0162,33.0959,33.0003,33.08,28600.0
2011-09-06 13:10:00,41.51,41.63,41.48,41.49,35000.0,33.08,33.1756,33.0561,33.064,35000.0
2011-09-06 13:15:00,41.48,41.5,41.39,41.45,36400.0,33.0561,33.072,32.9843,33.0322,36400.0
2011-09-06 13:20:00,41.45,41.51,41.42,41.47,26400.0,33.0322,33.08,33.0083,33.0481,26400.0
2011-09-06 13:25:00,41.46,41.47,41.37,41.38,32900.0,33.0401,33.0481,32.9684,32.9764,32900.0
2011-09-06 13:30:00,41.37,41.39,41.27,41.29,39000.0,32.9684,32.9843,32.8887,32.9047,39000.0
2011-09-06 13:35:00,41.29,41.42,41.25,41.42,36600.0,32.9047,33.0083,32.8728,33.0083,36600.0
2011-09-06 13:40:00,41.42,41.54,41.39,41.51,44700.0,33.0083,33.1039,32.9843,33.08,44700.0
2011-09-06 13:45:00,41.52,41.6,41.49,41.6,43300.0,33.0879,33.1517,33.064,33.1517,43300.0
2011-09-06 13:50:00,41.6,41.6,41.53,41.55,44800.0,33.1517,33.1517,33.0959,33.1119,44800.0
2011-09-06 13:55:00,41.55,41.55,41.43,41.44,28900.0,33.1119,33.1119,33.0162,33.0242,28900.0
2011-09-06 14:00:00,41.44,41.49,41.42,41.44,45400.0,33.0242,33.064,33.0083,33.0242,45400.0
2011-09-06 14:05:00,41.44,41.55,41.43,41.54,50300.0,33.0242,33.1119,33.0162,33.1039,50300.0
2011-09-06 14:10:00,41.54,41.67,41.51,41.63,58800.0,33.1039,33.2075,33.08,33.1756,58800.0
2011-09-06 14:15:00,41.64,41.77,41.64,41.74,53000.0,33.1836,33.2872,33.1836,33.2633,53000.0
2011-09-06 14:20:00,41.74,41.77,41.66,41.66,50500.0,33.2633,33.2872,33.1995,33.1995,50500.0
2011-09-06 14:25:00,41.66,41.74,41.65,41.67,43800.0,33.1995,33.2633,33.1915,33.2075,43800.0
2011-09-06 14:30:00,41.66,41.66,41.55,41.56,44600.0,33.1995,33.1995,33.1119,33.1198,44600.0
2011-09-06 14:35:00,41.57,41.62,41.56,41.59,50900.0,33.1278,33.1676,33.1198,33.1437,50900.0
2011-09-06 14:40:00,41.59,41.65,41.53,41.6,88400.0,33.1437,33.1915,33.0959,33.1517,88400.0
2011-09-06 14:45:00,41.61,41.65,41.58,41.58,58400.0,33.1597,33.1915,33.1358,33.1358,58400.0
2011-09-06 14:50:00,41.58,41.59,41.39,41.4,75700.0,33.1358,33.1437,32.9843,32.9923,75700.0
2011-09-06 14:55:00,41.39,41.41,41.32,41.34,65000.0,32.9843,33.0003,32.9286,32.9445,65000.0
2011-09-06 15:00:00,41.34,41.36,41.28,41.31,89200.0,32.9445,32.9604,32.8967,32.9206,89200.0
2011-09-06 15:05:00,41.3,41.33,41.26,41.26,79600.0,32.9126,32.9365,32.8807,32.8807,79600.0
2011-09-06 15:10:00,41.26,41.28,41.22,41.22,78400.0,32.8807,32.8967,32.8489,32.8489,78400.0
2011-09-06 15:15:00,41.21,41.27,41.21,41.24,69000.0,32.8409,32.8887,32.8409,32.8648,69000.0
2011-09-06 15:20:00,41.24,41.35,41.24,41.33,76600.0,32.8648,32.9525,32.8648,32.9365,76600.0
2011-09-06 15:25:00,41.33,41.39,41.31,41.31,98800.0,32.9365,32.9843,32.9206,32.9206,98800.0
2011-09-06 15:30:00,41.3,41.32,41.2,41.21,135600.0,32.9126,32.9286,32.8329,32.8409,135600.0
2011-09-06 15:35:00,41.21,41.39,41.2,41.39,172900.0,32.8409,32.9843,32.8329,32.9843,172900.0
2011-09-06 15:40:00,41.39,41.5,41.37,41.49,135700.0,32.9843,33.072,32.9684,33.064,135700.0
2011-09-06 15:45:00,41.48,41.6,41.43,41.56,169300.0,33.0561,33.1517,33.0162,33.1198,169300.0
2011-09-06 15:50:00,41.56,41.75,41.54,41.73,204800.0,33.1198,33.2712,33.1039,33.2553,204800.0
2011-09-06 15:55:00,41.73,41.83,41.71,41.74,393000.0,33.2553,33.335,33.2394,33.2633,393000.0
2011-09-07 09:30:00,42.83,43.0,42.64,42.69,137600.0,34.1319,34.2674,33.9805,34.0203,137600.0
2011-09-07 09:35:00,42.68,42.93,42.68,42.91,95900.0,34.0124,34.2116,34.0124,34.1957,95900.0
2011-09-07 09:40:00,42.92,43.3,42.81,43.28,97800.0,34.2036,34.5065,34.116,34.4905,97800.0
2011-09-07 09:45:00,43.29,43.38,43.15,43.38,86900.0,34.4985,34.5702,34.3869,34.5702,86900.0
2011-09-07 09:50:00,43.39,43.62,43.17,43.25,144500.0,34.5782,34.7615,34.4029,34.4666,144500.0
2011-09-07 09:55:00,43.25,43.7,43.24,43.7,144000.0,34.4666,34.8252,34.4586,34.8252,144000.0
2011-09-07 10:00:00,43.7,43.75,43.47,43.52,143600.0,34.8252,34.8651,34.6419,34.6818,143600.0
2011-09-07 10:05:00,43.53,43.72,43.5,43.69,149700.0,34.6897,34.8412,34.6658,34.8173,149700.0
2011-09-07 10:10:00,43.69,43.72,43.62,43.68,67000.0,34.8173,34.8412,34.7615,34.8093,67000.0
2011-09-07 10:15:00,43.68,43.72,43.56,43.66,53800.0,34.8093,34.8412,34.7137,34.7933,53800.0
2011-09-07 10:20:00,43.67,43.72,43.58,43.7,45000.0,34.8013,34.8412,34.7296,34.8252,45000.0
2011-09-07 10:25:00,43.69,43.69,43.41,43.41,50800.0,34.8173,34.8173,34.5941,34.5941,50800.0
2011-09-07 10:30:00,43.39,43.44,43.31,43.37,63400.0,34.5782,34.618,34.5144,34.5622,63400.0
2011-09-07 10:35:00,43.37,43.54,43.36,43.53,90000.0,34.5622,34.6977,34.5543,34.6897,90000.0
2011-09-07 10:40:00,43.52,43.64,43.52,43.62,65100.0,34.6818,34.7774,34.6818,34.7615,65100.0
2011-09-07 10:45:00,43.62,43.62,43.39,43.39,69100.0,34.7615,34.7615,34.5782,34.5782,69100.0
2011-09-07 10:50:00,43.39,43.49,43.37,43.48,54000.0,34.5782,34.6579,34.5622,34.6499,54000.0
2011-09-07 10:55:00,43.48,43.54,43.41,43.51,46900.0,34.6499,34.6977,34.5941,34.6738,46900.0
2011-09-07 11:00:00,43.51,43.63,43.45,43.63,48900.0,34.6738,34.7694,34.626,34.7694,48900.0
2011-09-07 11:05:00,43.64,43.73,43.63,43.66,91200.0,34.7774,34.8491,34.7694,34.7933,91200.0
2011-09-07 11:10:00,43.67,43.7,43.61,43.62,147100.0,34.8013,34.8252,34.7535,34.7615,147100.0
2011-09-07 11:15:00,43.62,43.63,43.53,43.56,60500.0,34.7615,34.7694,34.6897,34.7137,60500.0
2011-09-07 11:20:00,43.56,43.57,43.5,43.52,137600.0,34.7137,34.7216,34.6658,34.6818,137600.0
2011-09-07 11:25:00,43.52,43.52,43.42,43.43,57800.0,34.6818,34.6818,34.6021,34.6101,57800.0
2011-09-07 11:30:00,43.44,43.46,43.28,43.32,67700.0,34.618,34.634,34.4905,34.5224,67700.0
2011-09-07 11:35:00,43.32,43.36,43.24,43.25,45800.0,34.5224,34.5543,34.4586,34.4666,45800.0
2011-09-07 11:40:00,43.26,43.34,43.23,43.34,26100.0,34.4746,34.5383,34.4507,34.5383,26100.0
2011-09-07 11:45:00,43.34,43.45,43.34,43.43,30900.0,34.5383,34.626,34.5383,34.6101,30900.0
2011-09-07 11:50:00,43.43,43.54,43.39,43.5,27000.0,34.6101,34.6977,34.5782,34.6658,27000.0
2011-09-07 11:55:00,43.5,43.56,43.45,43.46,21300.0,34.6658,34.7137,34.626,34.634,21300.0
2011-09-07 12:00:00,43.47,43.47,43.35,43.35,31500.0,34.6419,34.6419,34.5463,34.5463,31500.0
2011-09-07 12:05:00,43.34,43.47,43.34,43.44,66100.0,34.5383,34.6419,34.5383,34.618,66100.0
2011-09-07 12:10:00,43.43,43.55,43.42,43.54,27400.0,34.6101,34.7057,34.6021,34.6977,27400.0
2011-09-07 12:15:00,43.54,43.55,43.5,43.54,17000.0,34.6977,34.7057,34.6658,34.6977,17000.0
2011-09-07 12:20:00,43.53,43.54,43.46,43.47,23500.0,34.6897,34.6977,34.634,34.6419,23500.0
2011-09-07 12:25:00,43.48,43.58,43.46,43.57,25900.0,34.6499,34.7296,34.634,34.7216,25900.0
2011-09-07 12:30:00,43.58,43.72,43.58,43.72,32500.0,34.7296,34.8412,34.7296,34.8412,32500.0
2011-09-07 12:35:00,43.72,43.82,43.71,43.82,78800.0,34.8412,34.9208,34.8332,34.9208,78800.0
2011-09-07 12:40:00,43.81,43.88,43.8,43.83,34800.0,34.9129,34.9687,34.9049,34.9288,34800.0
2011-09-07 12:45:00,43.84,43.84,43.74,43.79,78900.0,34.9368,34.9368,34.8571,34.8969,78900.0
2011-09-07 12:50:00,43.79,43.8,43.71,43.77,48800.0,34.8969,34.9049,34.8332,34.881,48800.0
2011-09-07 12:55:00,43.76,43.85,43.74,43.84,89000.0,34.873,34.9448,34.8571,34.9368,89000.0
2011-09-07 13:00:00,43.84,43.87,43.79,43.86,26700.0,34.9368,34.9607,34.8969,34.9527,26700.0
2011-09-07 13:05:00,43.86,43.97,43.86,43.88,44000.0,34.9527,35.0404,34.9527,34.9687,44000.0
2011-09-07 13:10:00,43.88,43.97,43.88,43.95,18800.0,34.9687,35.0404,34.9687,35.0244,18800.0
2011-09-07 13:15:00,43.96,44.0,43.95,43.99,25400.0,35.0324,35.0643,35.0244,35.0563,25400.0
2011-09-07 13:20:00,43.99,44.02,43.97,43.99,47700.0,35.0563,35.0802,35.0404,35.0563,47700.0
2011-09-07 13:25:00,43.98,43.98,43.85,43.89,30800.0,35.0484,35.0484,34.9448,34.9766,30800.0
2011-09-07 13:30:00,43.9,43.91,43.79,43.8,46600.0,34.9846,34.9926,34.8969,34.9049,46600.0
2011-09-07 13:35:00,43.8,43.83,43.76,43.79,37500.0,34.9049,34.9288,34.873,34.8969,37500.0
2011-09-07 13:40:00,43.8,43.82,43.79,43.8,21800.0,34.9049,34.9208,34.8969,34.9049,21800.0
2011-09-07 13:45:00,43.8,43.83,43.77,43.81,39800.0,34.9049,34.9288,34.881,34.9129,39800.0
2011-09-07 13:50:00,43.82,43.89,43.81,43.89,24400.0,34.9208,34.9766,34.9129,34.9766,24400.0
2011-09-07 13:55:00,43.91,43.98,43.91,43.94,43300.0,34.9926,35.0484,34.9926,35.0165,43300.0
2011-09-07 14:00:00,43.94,44.02,43.9,44.0,84200.0,35.0165,35.0802,34.9846,35.0643,84200.0
2011-09-07 14:05:00,44.0,44.11,43.99,44.08,42400.0,35.0643,35.152,35.0563,35.128,42400.0
2011-09-07 14:10:00,44.08,44.12,44.03,44.04,61600.0,35.128,35.1599,35.0882,35.0962,61600.0
2011-09-07 14:15:00,44.05,44.06,43.98,44.02,45000.0,35.1041,35.1121,35.0484,35.0802,45000.0
2011-09-07 14:20:00,44.02,44.02,43.95,43.97,42800.0,35.0802,35.0802,35.0244,35.0404,42800.0
2011-09-07 14:25:00,43.98,44.1,43.98,44.1,50800.0,35.0484,35.144,35.0484,35.144,50800.0
2011-09-07 14:30:00,44.1,44.18,44.1,44.13,53900.0,35.144,35.2077,35.144,35.1679,53900.0
2011-09-07 14:35:00,44.12,44.18,44.09,44.15,65700.0,35.1599,35.2077,35.136,35.1838,65700.0
2011-09-07 14:40:00,44.15,44.23,44.11,44.23,77500.0,35.1838,35.2476,35.152,35.2476,77500.0
2011-09-07 14:45:00,44.23,44.27,44.11,44.11,87000.0,35.2476,35.2795,35.152,35.152,87000.0
2011-09-07 14:50:00,44.11,44.13,44.08,44.08,109700.0,35.152,35.1679,35.128,35.128,109700.0
2011-09-07 14:55:00,44.09,44.11,44.07,44.11,60800.0,35.136,35.152,35.1201,35.152,60800.0
2011-09-07 15:00:00,44.11,44.11,44.07,44.1,54500.0,35.152,35.152,35.1201,35.144,54500.0
2011-09-07 15:05:00,44.09,44.1,44.03,44.08,72000.0,35.136,35.144,35.0882,35.128,72000.0
2011-09-07 15:10:00,44.07,44.08,44.0,44.07,57000.0,35.1201,35.128,35.0643,35.1201,57000.0
2011-09-07 15:15:00,44.07,44.09,44.01,44.03,40000.0,35.1201,35.136,35.0723,35.0882,40000.0
2011-09-07 15:20:00,44.03,44.05,44.0,44.02,69100.0,35.0882,35.1041,35.0643,35.0802,69100.0
2011-09-07 15:25:00,44.02,44.03,43.94,43.98,101800.0,35.0802,35.0882,35.0165,35.0484,101800.0
2011-09-07 15:30:00,43.98,44.0,43.82,43.83,114300.0,35.0484,35.0643,34.9208,34.9288,114300.0
2011-09-07 15:35:00,43.83,43.83,43.57,43.6,161200.0,34.9288,34.9288,34.7216,34.7455,161200.0
2011-09-07 15:40:00,43.6,43.8,43.6,43.76,137000.0,34.7455,34.9049,34.7455,34.873,137000.0
2011-09-07 15:45:00,43.75,43.84,43.75,43.8,135700.0,34.8651,34.9368,34.8651,34.9049,135700.0
2011-09-07 15:50:00,43.81,43.82,43.73,43.77,250800.0,34.9129,34.9208,34.8491,34.881,250800.0
2011-09-07 15:55:00,43.77,44.08,43.77,44.04,504000.0,34.881,35.128,34.881,35.0962,504000.0
2011-09-08 09:30:00,43.73,43.97,43.3,43.67,86800.0,34.8491,35.0404,34.5065,34.8013,86800.0
2011-09-08 09:35:00,43.67,44.02,43.65,43.82,94600.0,34.8013,35.0802,34.7854,34.9208,94600.0
2011-09-08 09:40:00,43.82,43.91,43.7,43.84,68900.0,34.9208,34.9926,34.8252,34.9368,68900.0
2011-09-08 09:45:00,43.86,43.89,43.42,43.44,79600.0,34.9527,34.9766,34.6021,34.618,79600.0
2011-09-08 09:50:00,43.43,43.46,43.3,43.46,54100.0,34.6101,34.634,34.5065,34.634,54100.0
2011-09-08 09:55:00,43.45,43.47,43.28,43.47,41900.0,34.626,34.6419,34.4905,34.6419,41900.0
2011-09-08 10:00:00,43.46,43.48,43.25,43.41,64300.0,34.634,34.6499,34.4666,34.5941,64300.0
2011-09-08 10:05:00,43.42,43.58,43.36,43.58,55500.0,34.6021,34.7296,34.5543,34.7296,55500.0
2011-09-08 10:10:00,43.56,43.68,43.51,43.66,31100.0,34.7137,34.8093,34.6738,34.7933,31100.0
2011-09-08 10:15:00,43.65,43.99,43.65,43.99,45800.0,34.7854,35.0563,34.7854,35.0563,45800.0
2011-09-08 10:20:00,43.99,44.01,43.77,43.77,39700.0,35.0563,35.0723,34.881,34.881,39700.0
2011-09-08 10:25:00,43.76,43.95,43.75,43.83,33600.0,34.873,35.0244,34.8651,34.9288,33600.0
2011-09-08 10:30:00,43.82,44.04,43.8,43.96,51200.0,34.9208,35.0962,34.9049,35.0324,51200.0
2011-09-08 10:35:00,43.96,44.08,43.95,44.03,28700.0,35.0324,35.128,35.0244,35.0882,28700.0
2011-09-08 10:40:00,44.03,44.1,43.98,44.04,29500.0,35.0882,35.144,35.0484,35.0962,29500.0
2011-09-08 10:45:00,44.05,44.1,43.83,43.85,30800.0,35.1041,35.144,34.9288,34.9448,30800.0
2011-09-08 10:50:00,43.86,44.02,43.86,44.01,16200.0,34.9527,35.0802,34.9527,35.0723,16200.0
2011-09-08 10:55:00,44.01,44.22,44.01,44.21,41400.0,35.0723,35.2396,35.0723,35.2316,41400.0
2011-09-08 11:00:00,44.21,44.28,44.13,44.2,53100.0,35.2316,35.2874,35.1679,35.2237,53100.0
2011-09-08 11:05:00,44.21,44.28,44.16,44.19,30500.0,35.2316,35.2874,35.1918,35.2157,30500.0
2011-09-08 11:10:00,44.2,44.2,44.0,44.03,41500.0,35.2237,35.2237,35.0643,35.0882,41500.0
2011-09-08 11:15:00,44.03,44.09,43.96,44.0,31100.0,35.0882,35.136,35.0324,35.0643,31100.0
2011-09-08 11:20:00,43.99,44.02,43.94,44.0,17400.0,35.0563,35.0802,35.0165,35.0643,17400.0
2011-09-08 11:25:00,43.98,44.09,43.94,44.01,31100.0,35.0484,35.136,35.0165,35.0723,31100.0
2011-09-08 11:30:00,44.0,44.07,43.98,44.01,33800.0,35.0643,35.1201,35.0484,35.0723,33800.0
2011-09-08 11:35:00,44.03,44.16,44.02,44.15,48500.0,35.0882,35.1918,35.0802,35.1838,48500.0
2011-09-08 11:40:00,44.15,44.24,44.13,44.16,45100.0,35.1838,35.2556,35.1679,35.1918,45100.0
2011-09-08 11:45:00,44.15,44.17,43.99,43.99,55200.0,35.1838,35.1998,35.0563,35.0563,55200.0
2011-09-08 11:50:00,43.98,44.08,43.77,43.78,93400.0,35.0484,35.128,34.881,34.889,93400.0
2011-09-08 11:55:00,43.78,43.84,43.74,43.79,55100.0,34.889,34.9368,34.8571,34.8969,55100.0
2011-09-08 12:00:00,43.77,43.77,43.65,43.72,33200.0,34.881,34.881,34.7854,34.8412,33200.0
2011-09-08 12:05:00,43.74,43.79,43.74,43.79,19900.0,34.8571,34.8969,34.8571,34.8969,19900.0
2011-09-08 12:10:00,43.8,43.91,43.79,43.85,16500.0,34.9049,34.9926,34.8969,34.9448,16500.0
2011-09-08 12:15:00,43.84,43.89,43.82,43.83,13000.0,34.9368,34.9766,34.9208,34.9288,13000.0
2011-09-08 12:20:00,43.83,43.88,43.79,43.82,23600.0,34.9288,34.9687,34.8969,34.9208,23600.0
2011-09-08 12:25:00,43.82,43.85,43.65,43.65,36200.0,34.9208,34.9448,34.7854,34.7854,36200.0
2011-09-08 12:30:00,43.66,43.68,43.56,43.63,25600.0,34.7933,34.8093,34.7137,34.7694,25600.0
2011-09-08 12:35:00,43.65,43.77,43.65,43.69,27800.0,34.7854,34.881,34.7854,34.8173,27800.0
2011-09-08 12:40:00,43.7,43.74,43.59,43.68,38300.0,34.8252,34.8571,34.7376,34.8093,38300.0
2011-09-08 12:45:00,43.68,43.75,43.61,43.71,21400.0,34.8093,34.8651,34.7535,34.8332,21400.0
2011-09-08 12:50:00,43.72,43.88,43.72,43.84,18700.0,34.8412,34.9687,34.8412,34.9368,18700.0
2011-09-08 12:55:00,43.85,43.88,43.79,43.84,20600.0,34.9448,34.9687,34.8969,34.9368,20600.0
2011-09-08 13:00:00,43.84,43.85,43.75,43.8,15800.0,34.9368,34.9448,34.8651,34.9049,15800.0
2011-09-08 13:05:00,43.81,43.87,43.77,43.84,18900.0,34.9129,34.9607,34.881,34.9368,18900.0
2011-09-08 13:10:00,43.84,43.85,43.71,43.71,17800.0,34.9368,34.9448,34.8332,34.8332,17800.0
2011-09-08 13:15:00,43.71,43.77,43.68,43.75,26200.0,34.8332,34.881,34.8093,34.8651,26200.0
2011-09-08 13:20:00,43.76,43.76,43.65,43.73,18800.0,34.873,34.873,34.7854,34.8491,18800.0
2011-09-08 13:25:00,43.73,43.78,43.66,43.7,29300.0,34.8491,34.889,34.7933,34.8252,29300.0
2011-09-08 13:30:00,43.71,43.84,43.4,43.5,109700.0,34.8332,34.9368,34.5861,34.6658,109700.0
2011-09-08 13:35:00,43.5,43.64,43.49,43.59,38100.0,34.6658,34.7774,34.6579,34.7376,38100.0
2011-09-08 13:40:00,43.58,43.58,43.26,43.26,68700.0,34.7296,34.7296,34.4746,34.4746,68700.0
2011-09-08 13:45:00,43.26,43.38,43.2,43.33,56900.0,34.4746,34.5702,34.4268,34.5304,56900.0
2011-09-08 13:50:00,43.34,43.36,43.2,43.28,80400.0,34.5383,34.5543,34.4268,34.4905,80400.0
2011-09-08 13:55:00,43.29,43.36,43.25,43.25,45700.0,34.4985,34.5543,34.4666,34.4666,45700.0
2011-09-08 14:00:00,43.25,43.32,43.1,43.32,203600.0,34.4666,34.5224,34.3471,34.5224,203600.0
2011-09-08 14:05:00,43.32,43.37,43.23,43.34,69700.0,34.5224,34.5622,34.4507,34.5383,69700.0
2011-09-08 14:10:00,43.34,43.39,43.31,43.39,28600.0,34.5383,34.5782,34.5144,34.5782,28600.0
2011-09-08 14:15:00,43.4,43.44,43.28,43.31,32000.0,34.5861,34.618,34.4905,34.5144,32000.0
2011-09-08 14:20:00,43.32,43.32,43.15,43.15,37600.0,34.5224,34.5224,34.3869,34.3869,37600.0
2011-09-08 14:25:00,43.16,43.19,43.05,43.1,47000.0,34.3949,34.4188,34.3072,34.3471,47000.0
2011-09-08 14:30:00,43.11,43.23,43.07,43.19,63000.0,34.355,34.4507,34.3232,34.4188,63000.0
2011-09-08 14:35:00,43.19,43.22,43.11,43.13,49700.0,34.4188,34.4427,34.355,34.371,49700.0
2011-09-08 14:40:00,43.11,43.24,43.1,43.1,28200.0,34.355,34.4586,34.3471,34.3471,28200.0
2011-09-08 14:45:00,43.11,43.16,43.06,43.14,34500.0,34.355,34.3949,34.3152,34.3789,34500.0
2011-09-08 14:50:00,43.14,43.25,43.08,43.12,52800.0,34.3789,34.4666,34.3311,34.363,52800.0
2011-09-08 14:55:00,43.12,43.18,43.1,43.18,28900.0,34.363,34.4108,34.3471,34.4108,28900.0
2011-09-08 15:00:00,43.19,43.2,43.13,43.18,93400.0,34.4188,34.4268,34.371,34.4108,93400.0
2011-09-08 15:05:00,43.18,43.19,43.07,43.18,103000.0,34.4108,34.4188,34.3232,34.4108,103000.0
2011-09-08 15:10:00,43.18,43.18,43.06,43.07,63000.0,34.4108,34.4108,34.3152,34.3232,63000.0
2011-09-08 15:15:00,43.07,43.15,43.03,43.14,54500.0,34.3232,34.3869,34.2913,34.3789,54500.0
2011-09-08 15:20:00,43.14,43.27,43.12,43.25,80200.0,34.3789,34.4825,34.363,34.4666,80200.0
2011-09-08 15:25:00,43.25,43.34,43.2,43.34,72300.0,34.4666,34.5383,34.4268,34.5383,72300.0
2011-09-08 15:30:00,43.35,43.35,43.24,43.33,128600.0,34.5463,34.5463,34.4586,34.5304,128600.0
2011-09-08 15:35:00,43.33,43.35,43.27,43.31,105900.0,34.5304,34.5463,34.4825,34.5144,105900.0
2011-09-08 15:40:00,43.31,43.43,43.3,43.4,100100.0,34.5144,34.6101,34.5065,34.5861,100100.0
2011-09-08 15:45:00,43.4,43.41,43.28,43.33,102100.0,34.5861,34.5941,34.4905,34.5304,102100.0
2011-09-08 15:50:00,43.32,43.33,43.14,43.18,118600.0,34.5224,34.5304,34.3789,34.4108,118600.0
2011-09-08 15:55:00,43.18,43.23,43.1,43.11,274800.0,34.4108,34.4507,34.3471,34.355,274800.0
2011-09-09 09:30:00,42.39,42.62,42.29,42.3,81600.0,33.7813,33.9646,33.7016,33.7095,81600.0
2011-09-09 09:35:00,42.3,42.37,42.0,42.29,124400.0,33.7095,33.7653,33.4705,33.7016,124400.0
2011-09-09 09:40:00,42.3,42.33,41.83,41.98,106500.0,33.7095,33.7334,33.335,33.4545,106500.0
2011-09-09 09:45:00,41.98,42.58,41.95,42.52,98500.0,33.4545,33.9327,33.4306,33.8849,98500.0
2011-09-09 09:50:00,42.51,42.56,42.28,42.56,82300.0,33.8769,33.9167,33.6936,33.9167,82300.0
2011-09-09 09:55:00,42.56,42.68,42.42,42.5,69800.0,33.9167,34.0124,33.8052,33.8689,69800.0
2011-09-09 10:00:00,42.5,42.72,42.49,42.64,57000.0,33.8689,34.0442,33.861,33.9805,57000.0
2011-09-09 10:05:00,42.64,42.66,42.41,42.43,44500.0,33.9805,33.9964,33.7972,33.8131,44500.0
2011-09-09 10:10:00,42.42,42.42,42.27,42.33,109200.0,33.8052,33.8052,33.6856,33.7334,109200.0
2011-09-09 10:15:00,42.34,42.35,42.24,42.28,44500.0,33.7414,33.7494,33.6617,33.6936,44500.0
2011-09-09 10:20:00,42.28,42.41,42.25,42.38,60300.0,33.6936,33.7972,33.6697,33.7733,60300.0
2011-09-09 10:25:00,42.38,42.61,42.38,42.61,124800.0,33.7733,33.9566,33.7733,33.9566,124800.0
2011-09-09 10:30:00,42.6,42.6,42.38,42.41,48500.0,33.9486,33.9486,33.7733,33.7972,48500.0
2011-09-09 10:35:00,42.38,42.55,42.34,42.52,45900.0,33.7733,33.9088,33.7414,33.8849,45900.0
2011-09-09 10:40:00,42.53,42.71,42.5,42.63,48500.0,33.8928,34.0363,33.8689,33.9725,48500.0
2011-09-09 10:45:00,42.63,42.88,42.58,42.85,44900.0,33.9725,34.1717,33.9327,34.1478,44900.0
2011-09-09 10:50:00,42.86,42.9,42.79,42.8,47800.0,34.1558,34.1877,34.1,34.108,47800.0
2011-09-09 10:55:00,42.8,42.84,42.66,42.72,40800.0,34.108,34.1399,33.9964,34.0442,40800.0
2011-09-09 11:00:00,42.72,42.81,42.66,42.76,36300.0,34.0442,34.116,33.9964,34.0761,36300.0
2011-09-09 11:05:00,42.77,42.89,42.75,42.89,38900.0,34.0841,34.1797,34.0681,34.1797,38900.0
2011-09-09 11:10:00,42.88,43.03,42.53,42.56,114700.0,34.1717,34.2913,33.8928,33.9167,114700.0
2011-09-09 11:15:00,42.54,42.62,42.4,42.48,96600.0,33.9008,33.9646,33.7892,33.853,96600.0
2011-09-09 11:20:00,42.45,42.5,42.11,42.19,83900.0,33.8291,33.8689,33.5581,33.6219,83900.0
2011-09-09 11:25:00,42.19,42.25,42.11,42.13,53100.0,33.6219,33.6697,33.5581,33.5741,53100.0
2011-09-09 11:30:00,42.14,42.29,42.1,42.29,45700.0,33.582,33.7016,33.5502,33.7016,45700.0
2011-09-09 11:35:00,42.29,42.39,42.23,42.25,88600.0,33.7016,33.7813,33.6538,33.6697,88600.0
2011-09-09 11:40:00,42.26,42.28,41.99,42.08,115300.0,33.6777,33.6936,33.4625,33.5342,115300.0
2011-09-09 11:45:00,42.12,42.12,41.87,41.9,53200.0,33.5661,33.5661,33.3669,33.3908,53200.0
2011-09-09 11:50:00,41.9,41.91,41.74,41.88,87300.0,33.3908,33.3987,33.2633,33.3748,87300.0
2011-09-09 11:55:00,41.88,41.98,41.86,41.89,35200.0,33.3748,33.4545,33.3589,33.3828,35200.0
2011-09-09 12:00:00,41.88,41.92,41.76,41.85,51500.0,33.3748,33.4067,33.2792,33.3509,51500.0
2011-09-09 12:05:00,41.84,41.87,41.75,41.76,66000.0,33.343,33.3669,33.2712,33.2792,66000.0
2011-09-09 12:10:00,41.76,41.8,41.69,41.71,65700.0,33.2792,33.3111,33.2234,33.2394,65700.0
2011-09-09 12:15:00,41.72,41.89,41.72,41.89,45700.0,33.2473,33.3828,33.2473,33.3828,45700.0
2011-09-09 12:20:00,41.89,42.04,41.88,42.0,50500.0,33.3828,33.5023,33.3748,33.4705,50500.0
2011-09-09 12:25:00,42.0,42.02,41.94,41.96,38300.0,33.4705,33.4864,33.4226,33.4386,38300.0
2011-09-09 12:30:00,41.96,42.02,41.76,41.79,72800.0,33.4386,33.4864,33.2792,33.3031,72800.0
2011-09-09 12:35:00,41.8,41.9,41.66,41.87,77600.0,33.3111,33.3908,33.1995,33.3669,77600.0
2011-09-09 12:40:00,41.89,41.89,41.75,41.81,67300.0,33.3828,33.3828,33.2712,33.319,67300.0
2011-09-09 12:45:00,41.81,41.96,41.81,41.89,33000.0,33.319,33.4386,33.319,33.3828,33000.0
2011-09-09 12:50:00,41.89,41.89,41.81,41.84,19800.0,33.3828,33.3828,33.319,33.343,19800.0
2011-09-09 12:55:00,41.83,42.11,41.81,42.11,86800.0,33.335,33.5581,33.319,33.5581,86800.0
2011-09-09 13:00:00,42.1,42.11,41.88,41.94,44700.0,33.5502,33.5581,33.3748,33.4226,44700.0
2011-09-09 13:05:00,41.93,42.11,41.93,42.07,22300.0,33.4147,33.5581,33.4147,33.5262,22300.0
2011-09-09 13:10:00,42.05,42.2,42.02,42.17,27400.0,33.5103,33.6298,33.4864,33.6059,27400.0
2011-09-09 13:15:00,42.17,42.25,42.05,42.05,33600.0,33.6059,33.6697,33.5103,33.5103,33600.0
2011-09-09 13:20:00,42.05,42.11,41.91,41.95,38900.0,33.5103,33.5581,33.3987,33.4306,38900.0
2011-09-09 13:25:00,41.95,41.98,41.9,41.98,29200.0,33.4306,33.4545,33.3908,33.4545,29200.0
2011-09-09 13:30:00,41.99,42.0,41.83,41.85,34500.0,33.4625,33.4705,33.335,33.3509,34500.0
2011-09-09 13:35:00,41.83,41.91,41.75,41.82,63300.0,33.335,33.3987,33.2712,33.327,63300.0
2011-09-09 13:40:00,41.82,41.87,41.78,41.8,34200.0,33.327,33.3669,33.2951,33.3111,34200.0
2011-09-09 13:45:00,41.8,41.83,41.64,41.64,48600.0,33.3111,33.335,33.1836,33.1836,48600.0
2011-09-09 13:50:00,41.64,41.76,41.64,41.74,38100.0,33.1836,33.2792,33.1836,33.2633,38100.0
2011-09-09 13:55:00,41.75,41.77,41.7,41.73,35700.0,33.2712,33.2872,33.2314,33.2553,35700.0
2011-09-09 14:00:00,41.73,41.8,41.7,41.77,52400.0,33.2553,33.3111,33.2314,33.2872,52400.0
2011-09-09 14:05:00,41.73,41.86,41.69,41.85,54900.0,33.2553,33.3589,33.2234,33.3509,54900.0
2011-09-09 14:10:00,41.85,41.85,41.64,41.66,61500.0,33.3509,33.3509,33.1836,33.1995,61500.0
2011-09-09 14:15:00,41.66,41.73,41.61,41.7,58000.0,33.1995,33.2553,33.1597,33.2314,58000.0
2011-09-09 14:20:00,41.69,41.83,41.69,41.76,46300.0,33.2234,33.335,33.2234,33.2792,46300.0
2011-09-09 14:25:00,41.75,41.78,41.64,41.69,48300.0,33.2712,33.2951,33.1836,33.2234,48300.0
2011-09-09 14:30:00,41.69,41.69,41.59,41.62,44100.0,33.2234,33.2234,33.1437,33.1676,44100.0
2011-09-09 14:35:00,41.63,41.68,41.55,41.65,87900.0,33.1756,33.2154,33.1119,33.1915,87900.0
2011-09-09 14:40:00,41.65,41.91,41.65,41.86,60600.0,33.1915,33.3987,33.1915,33.3589,60600.0
2011-09-09 14:45:00,41.87,41.89,41.68,41.69,38100.0,33.3669,33.3828,33.2154,33.2234,38100.0
2011-09-09 14:50:00,41.69,41.7,41.62,41.66,35900.0,33.2234,33.2314,33.1676,33.1995,35900.0
2011-09-09 14:55:00,41.67,41.71,41.61,41.68,86400.0,33.2075,33.2394,33.1597,33.2154,86400.0
2011-09-09 15:00:00,41.67,41.73,41.6,41.72,62200.0,33.2075,33.2553,33.1517,33.2473,62200.0
2011-09-09 15:05:00,41.72,41.76,41.68,41.76,43000.0,33.2473,33.2792,33.2154,33.2792,43000.0
2011-09-09 15:10:00,41.76,41.79,41.67,41.78,57200.0,33.2792,33.3031,33.2075,33.2951,57200.0
2011-09-09 15:15:00,41.77,41.85,41.67,41.81,66100.0,33.2872,33.3509,33.2075,33.319,66100.0
2011-09-09 15:20:00,41.8,41.84,41.67,41.69,54300.0,33.3111,33.343,33.2075,33.2234,54300.0
2011-09-09 15:25:00,41.68,41.76,41.63,41.67,63800.0,33.2154,33.2792,33.1756,33.2075,63800.0
2011-09-09 15:30:00,41.68,41.81,41.66,41.75,126000.0,33.2154,33.319,33.1995,33.2712,126000.0
2011-09-09 15:35:00,41.74,41.9,41.67,41.9,101900.0,33.2633,33.3908,33.2075,33.3908,101900.0
2011-09-09 15:40:00,41.89,41.92,41.81,41.89,141800.0,33.3828,33.4067,33.319,33.3828,141800.0
2011-09-09 15:45:00,41.9,42.07,41.87,42.05,234200.0,33.3908,33.5262,33.3669,33.5103,234200.0
2011-09-09 15:50:00,42.05,42.06,41.93,42.0,233100.0,33.5103,33.5183,33.4147,33.4705,233100.0
2011-09-09 15:55:00,41.99,41.99,41.77,41.81,363000.0,33.4625,33.4625,33.2872,33.319,363000.0
2011-09-12 09:30:00,40.82,41.47,40.72,41.43,119400.0,32.5301,33.0481,32.4504,33.0162,119400.0
2011-09-12 09:35:00,41.43,41.76,41.08,41.58,151300.0,33.0162,33.2792,32.7373,33.1358,151300.0
2011-09-12 09:40:00,41.58,42.14,41.58,42.08,192000.0,33.1358,33.582,33.1358,33.5342,192000.0
2011-09-12 09:45:00,42.06,42.27,42.0,42.24,191400.0,33.5183,33.6856,33.4705,33.6617,191400.0
2011-09-12 09:50:00,42.23,42.46,42.18,42.4,161500.0,33.6538,33.837,33.6139,33.7892,161500.0
2011-09-12 09:55:00,42.4,42.71,42.31,42.32,193400.0,33.7892,34.0363,33.7175,33.7255,193400.0
2011-09-12 10:00:00,42.33,42.37,42.14,42.29,198400.0,33.7334,33.7653,33.582,33.7016,198400.0
2011-09-12 10:05:00,42.29,42.5,42.28,42.35,85100.0,33.7016,33.8689,33.6936,33.7494,85100.0
2011-09-12 10:10:00,42.36,42.4,42.09,42.11,81400.0,33.7574,33.7892,33.5422,33.5581,81400.0
2011-09-12 10:15:00,42.13,42.17,41.82,41.85,83200.0,33.5741,33.6059,33.327,33.3509,83200.0
2011-09-12 10:20:00,41.85,41.91,41.73,41.76,123900.0,33.3509,33.3987,33.2553,33.2792,123900.0
2011-09-12 10:25:00,41.76,41.76,41.64,41.65,64200.0,33.2792,33.2792,33.1836,33.1915,64200.0
2011-09-12 10:30:00,41.64,41.71,41.57,41.57,48700.0,33.1836,33.2394,33.1278,33.1278,48700.0
2011-09-12 10:35:00,41.59,41.62,41.54,41.58,67600.0,33.1437,33.1676,33.1039,33.1358,67600.0
2011-09-12 10:40:00,41.57,41.66,41.47,41.49,39600.0,33.1278,33.1995,33.0481,33.064,39600.0
2011-09-12 10:45:00,41.49,41.52,41.36,41.48,86300.0,33.064,33.0879,32.9604,33.0561,86300.0
2011-09-12 10:50:00,41.46,41.56,41.41,41.56,36100.0,33.0401,33.1198,33.0003,33.1198,36100.0
2011-09-12 10:55:00,41.55,41.55,41.32,41.35,37100.0,33.1119,33.1119,32.9286,32.9525,37100.0
2011-09-12 11:00:00,41.34,41.38,41.3,41.34,33300.0,32.9445,32.9764,32.9126,32.9445,33300.0
2011-09-12 11:05:00,41.34,41.48,41.34,41.47,46100.0,32.9445,33.0561,32.9445,33.0481,46100.0
2011-09-12 11:10:00,41.47,41.5,41.27,41.4,73600.0,33.0481,33.072,32.8887,32.9923,73600.0
2011-09-12 11:15:00,41.41,41.65,41.41,41.62,89600.0,33.0003,33.1915,33.0003,33.1676,89600.0
2011-09-12 11:20:00,41.62,41.78,41.6,41.67,65400.0,33.1676,33.2951,33.1517,33.2075,65400.0
2011-09-12 11:25:00,41.68,41.79,41.66,41.72,57700.0,33.2154,33.3031,33.1995,33.2473,57700.0
2011-09-12 11:30:00,41.72,41.85,41.71,41.79,32000.0,33.2473,33.3509,33.2394,33.3031,32000.0
2011-09-12 11:35:00,41.79,41.88,41.79,41.88,39600.0,33.3031,33.3748,33.3031,33.3748,39600.0
2011-09-12 11:40:00,41.89,41.93,41.8,41.86,40400.0,33.3828,33.4147,33.3111,33.3589,40400.0
2011-09-12 11:45:00,41.86,41.89,41.75,41.75,43000.0,33.3589,33.3828,33.2712,33.2712,43000.0
2011-09-12 11:50:00,41.76,41.76,41.66,41.66,19100.0,33.2792,33.2792,33.1995,33.1995,19100.0
2011-09-12 11:55:00,41.66,41.69,41.5,41.51,27800.0,33.1995,33.2234,33.072,33.08,27800.0
2011-09-12 12:00:00,41.51,41.65,41.51,41.52,33200.0,33.08,33.1915,33.08,33.0879,33200.0
2011-09-12 12:05:00,41.52,41.56,41.44,41.47,27200.0,33.0879,33.1198,33.0242,33.0481,27200.0
2011-09-12 12:10:00,41.47,41.5,41.36,41.45,88400.0,33.0481,33.072,32.9604,33.0322,88400.0
2011-09-12 12:15:00,41.45,41.47,41.36,41.36,77100.0,33.0322,33.0481,32.9604,32.9604,77100.0
2011-09-12 12:20:00,41.36,41.41,41.36,41.41,21400.0,32.9604,33.0003,32.9604,33.0003,21400.0
2011-09-12 12:25:00,41.41,41.54,41.37,41.54,63600.0,33.0003,33.1039,32.9684,33.1039,63600.0
2011-09-12 12:30:00,41.55,41.55,41.37,41.44,58200.0,33.1119,33.1119,32.9684,33.0242,58200.0
2011-09-12 12:35:00,41.45,41.45,41.36,41.36,28300.0,33.0322,33.0322,32.9604,32.9604,28300.0
2011-09-12 12:40:00,41.36,41.39,41.31,41.37,22600.0,32.9604,32.9843,32.9206,32.9684,22600.0
2011-09-12 12:45:00,41.35,41.4,41.33,41.33,15900.0,32.9525,32.9923,32.9365,32.9365,15900.0
2011-09-12 12:50:00,41.32,41.52,41.32,41.5,38600.0,32.9286,33.0879,32.9286,33.072,38600.0
2011-09-12 12:55:00,41.5,41.55,41.43,41.55,34200.0,33.072,33.1119,33.0162,33.1119,34200.0
2011-09-12 13:00:00,41.54,41.67,41.5,41.64,42300.0,33.1039,33.2075,33.072,33.1836,42300.0
2011-09-12 13:05:00,41.64,41.72,41.51,41.54,48100.0,33.1836,33.2473,33.08,33.1039,48100.0
2011-09-12 13:10:00,41.54,41.6,41.49,41.58,44400.0,33.1039,33.1517,33.064,33.1358,44400.0
2011-09-12 13:15:00,41.57,41.57,41.39,41.43,41400.0,33.1278,33.1278,32.9843,33.0162,41400.0
2011-09-12 13:20:00,41.42,41.42,41.33,41.41,46400.0,33.0083,33.0083,32.9365,33.0003,46400.0
2011-09-12 13:25:00,41.41,41.46,41.36,41.37,25400.0,33.0003,33.0401,32.9604,32.9684,25400.0
2011-09-12 13:30:00,41.37,41.38,41.24,41.25,39500.0,32.9684,32.9764,32.8648,32.8728,39500.0
2011-09-12 13:35:00,41.25,41.25,41.17,41.25,24200.0,32.8728,32.8728,32.809,32.8728,24200.0
2011-09-12 13:40:00,41.25,41.33,41.23,41.33,30100.0,32.8728,32.9365,32.8568,32.9365,30100.0
2011-09-12 13:45:00,41.33,41.46,41.29,41.41,48000.0,32.9365,33.0401,32.9047,33.0003,48000.0
2011-09-12 13:50:00,41.43,41.49,41.4,41.45,40300.0,33.0162,33.064,32.9923,33.0322,40300.0
2011-09-12 13:55:00,41.44,41.49,41.37,41.44,20200.0,33.0242,33.064,32.9684,33.0242,20200.0
2011-09-12 14:00:00,41.44,41.46,41.3,41.31,42200.0,33.0242,33.0401,32.9126,32.9206,42200.0
2011-09-12 14:05:00,41.31,41.35,41.2,41.31,58600.0,32.9206,32.9525,32.8329,32.9206,58600.0
2011-09-12 14:10:00,41.31,41.31,41.16,41.27,42500.0,32.9206,32.9206,32.8011,32.8887,42500.0
2011-09-12 14:15:00,41.27,41.33,41.24,41.25,37800.0,32.8887,32.9365,32.8648,32.8728,37800.0
2011-09-12 14:20:00,41.26,41.45,41.26,41.36,69600.0,32.8807,33.0322,32.8807,32.9604,69600.0
2011-09-12 14:25:00,41.37,41.47,41.37,41.42,43200.0,32.9684,33.0481,32.9684,33.0083,43200.0
2011-09-12 14:30:00,41.43,41.55,41.39,41.52,47400.0,33.0162,33.1119,32.9843,33.0879,47400.0
2011-09-12 14:35:00,41.53,41.82,41.52,41.73,142700.0,33.0959,33.327,33.0879,33.2553,142700.0
2011-09-12 14:40:00,41.71,42.05,41.7,41.96,86300.0,33.2394,33.5103,33.2314,33.4386,86300.0
2011-09-12 14:45:00,41.95,41.97,41.76,41.84,44600.0,33.4306,33.4466,33.2792,33.343,44600.0
2011-09-12 14:50:00,41.84,41.84,41.67,41.67,55500.0,33.343,33.343,33.2075,33.2075,55500.0
2011-09-12 14:55:00,41.68,41.7,41.53,41.6,70100.0,33.2154,33.2314,33.0959,33.1517,70100.0
2011-09-12 15:00:00,41.61,41.69,41.52,41.58,67000.0,33.1597,33.2234,33.0879,33.1358,67000.0
2011-09-12 15:05:00,41.59,41.62,41.48,41.48,48500.0,33.1437,33.1676,33.0561,33.0561,48500.0
2011-09-12 15:10:00,41.5,41.62,41.47,41.52,49700.0,33.072,33.1676,33.0481,33.0879,49700.0
2011-09-12 15:15:00,41.52,41.55,41.38,41.51,52400.0,33.0879,33.1119,32.9764,33.08,52400.0
2011-09-12 15:20:00,41.51,41.74,41.39,41.74,82100.0,33.08,33.2633,32.9843,33.2633,82100.0
2011-09-12 15:25:00,41.75,41.77,41.67,41.75,88500.0,33.2712,33.2872,33.2075,33.2712,88500.0
2011-09-12 15:30:00,41.75,41.95,41.72,41.94,162700.0,33.2712,33.4306,33.2473,33.4226,162700.0
2011-09-12 15:35:00,41.94,41.99,41.81,41.98,123000.0,33.4226,33.4625,33.319,33.4545,123000.0
2011-09-12 15:40:00,41.98,42.1,41.89,42.07,127800.0,33.4545,33.5502,33.3828,33.5262,127800.0
2011-09-12 15:45:00,42.07,42.22,42.03,42.17,140100.0,33.5262,33.6458,33.4944,33.6059,140100.0
2011-09-12 15:50:00,42.17,42.57,42.15,42.45,231900.0,33.6059,33.9247,33.59,33.8291,231900.0
2011-09-12 15:55:00,42.45,42.58,42.41,42.57,277900.0,33.8291,33.9327,33.7972,33.9247,277900.0
2011-09-13 09:30:00,42.72,43.06,42.59,42.93,60600.0,34.0442,34.3152,33.9406,34.2116,60600.0
2011-09-13 09:35:00,42.89,42.93,42.5,42.57,95000.0,34.1797,34.2116,33.8689,33.9247,95000.0
2011-09-13 09:40:00,42.57,42.64,42.35,42.55,86500.0,33.9247,33.9805,33.7494,33.9088,86500.0
2011-09-13 09:45:00,42.53,43.13,42.4,43.08,148700.0,33.8928,34.371,33.7892,34.3311,148700.0
2011-09-13 09:50:00,43.07,43.23,43.05,43.15,107800.0,34.3232,34.4507,34.3072,34.3869,107800.0
2011-09-13 09:55:00,43.17,43.54,43.17,43.48,153900.0,34.4029,34.6977,34.4029,34.6499,153900.0
2011-09-13 10:00:00,43.48,43.54,43.28,43.45,203000.0,34.6499,34.6977,34.4905,34.626,203000.0
2011-09-13 10:05:00,43.47,43.58,43.28,43.51,155500.0,34.6419,34.7296,34.4905,34.6738,155500.0
2011-09-13 10:10:00,43.51,43.53,43.27,43.31,120200.0,34.6738,34.6897,34.4825,34.5144,120200.0
2011-09-13 10:15:00,43.3,43.37,43.2,43.22,40800.0,34.5065,34.5622,34.4268,34.4427,40800.0
2011-09-13 10:20:00,43.23,43.44,43.18,43.39,61100.0,34.4507,34.618,34.4108,34.5782,61100.0
2011-09-13 10:25:00,43.4,43.45,43.24,43.25,55500.0,34.5861,34.626,34.4586,34.4666,55500.0
2011-09-13 10:30:00,43.26,43.33,43.02,43.04,73900.0,34.4746,34.5304,34.2833,34.2993,73900.0
2011-09-13 10:35:00,43.03,43.13,42.97,43.13,80200.0,34.2913,34.371,34.2435,34.371,80200.0
2011-09-13 10:40:00,43.12,43.18,43.06,43.14,60700.0,34.363,34.4108,34.3152,34.3789,60700.0
2011-09-13 10:45:00,43.14,43.19,43.04,43.1,54400.0,34.3789,34.4188,34.2993,34.3471,54400.0
2011-09-13 10:50:00,43.11,43.2,42.88,42.88,42100.0,34.355,34.4268,34.1717,34.1717,42100.0
2011-09-13 10:55:00,42.9,42.96,42.83,42.87,48400.0,34.1877,34.2355,34.1319,34.1638,48400.0
2011-09-13 11:00:00,42.85,43.05,42.82,42.83,80800.0,34.1478,34.3072,34.1239,34.1319,80800.0
2011-09-13 11:05:00,42.82,42.89,42.74,42.86,31200.0,34.1239,34.1797,34.0602,34.1558,31200.0
2011-09-13 11:10:00,42.86,42.97,42.84,42.97,22200.0,34.1558,34.2435,34.1399,34.2435,22200.0
2011-09-13 11:15:00,42.96,43.02,42.8,42.82,35500.0,34.2355,34.2833,34.108,34.1239,35500.0
2011-09-13 11:20:00,42.83,42.84,42.69,42.71,40700.0,34.1319,34.1399,34.0203,34.0363,40700.0
2011-09-13 11:25:00,42.7,42.71,42.6,42.71,32500.0,34.0283,34.0363,33.9486,34.0363,32500.0
2011-09-13 11:30:00,42.71,42.75,42.65,42.74,23000.0,34.0363,34.0681,33.9885,34.0602,23000.0
2011-09-13 11:35:00,42.77,42.91,42.71,42.88,24100.0,34.0841,34.1957,34.0363,34.1717,24100.0
2011-09-13 11:40:00,42.87,42.95,42.83,42.93,32200.0,34.1638,34.2275,34.1319,34.2116,32200.0
2011-09-13 11:45:00,42.93,42.99,42.77,42.77,37000.0,34.2116,34.2594,34.0841,34.0841,37000.0
2011-09-13 11:50:00,42.77,42.8,42.69,42.77,29100.0,34.0841,34.108,34.0203,34.0841,29100.0
2011-09-13 11:55:00,42.75,42.82,42.7,42.72,22200.0,34.0681,34.1239,34.0283,34.0442,22200.0
2011-09-13 12:00:00,42.7,42.7,42.53,42.58,40200.0,34.0283,34.0283,33.8928,33.9327,40200.0
2011-09-13 12:05:00,42.57,42.76,42.57,42.76,31200.0,33.9247,34.0761,33.9247,34.0761,31200.0
2011-09-13 12:10:00,42.78,42.78,42.66,42.72,27100.0,34.0921,34.0921,33.9964,34.0442,27100.0
2011-09-13 12:15:00,42.73,42.77,42.65,42.65,35000.0,34.0522,34.0841,33.9885,33.9885,35000.0
2011-09-13 12:20:00,42.65,42.69,42.58,42.6,26300.0,33.9885,34.0203,33.9327,33.9486,26300.0
2011-09-13 12:25:00,42.6,42.61,42.53,42.57,24000.0,33.9486,33.9566,33.8928,33.9247,24000.0
2011-09-13 12:30:00,42.58,42.65,42.53,42.55,29300.0,33.9327,33.9885,33.8928,33.9088,29300.0
2011-09-13 12:35:00,42.57,42.65,42.55,42.65,26100.0,33.9247,33.9885,33.9088,33.9885,26100.0
2011-09-13 12:40:00,42.63,42.67,42.58,42.64,27000.0,33.9725,34.0044,33.9327,33.9805,27000.0
2011-09-13 12:45:00,42.63,42.69,42.62,42.62,14100.0,33.9725,34.0203,33.9646,33.9646,14100.0
2011-09-13 12:50:00,42.62,42.67,42.56,42.58,16100.0,33.9646,34.0044,33.9167,33.9327,16100.0
2011-09-13 12:55:00,42.57,42.69,42.55,42.64,42900.0,33.9247,34.0203,33.9088,33.9805,42900.0
2011-09-13 13:00:00,42.64,42.76,42.64,42.72,27100.0,33.9805,34.0761,33.9805,34.0442,27100.0
2011-09-13 13:05:00,42.72,42.81,42.69,42.7,20400.0,34.0442,34.116,34.0203,34.0283,20400.0
2011-09-13 13:10:00,42.68,42.74,42.64,42.74,26400.0,34.0124,34.0602,33.9805,34.0602,26400.0
2011-09-13 13:15:00,42.75,42.78,42.7,42.72,17300.0,34.0681,34.0921,34.0283,34.0442,17300.0
2011-09-13 13:20:00,42.72,42.82,42.72,42.8,75500.0,34.0442,34.1239,34.0442,34.108,75500.0
2011-09-13 13:25:00,42.8,42.87,42.75,42.75,33900.0,34.108,34.1638,34.0681,34.0681,33900.0
2011-09-13 13:30:00,42.75,42.76,42.62,42.67,25400.0,34.0681,34.0761,33.9646,34.0044,25400.0
2011-09-13 13:35:00,42.68,42.69,42.6,42.67,16900.0,34.0124,34.0203,33.9486,34.0044,16900.0
2011-09-13 13:40:00,42.67,42.74,42.66,42.73,16200.0,34.0044,34.0602,33.9964,34.0522,16200.0
2011-09-13 13:45:00,42.73,42.8,42.69,42.77,22700.0,34.0522,34.108,34.0203,34.0841,22700.0
2011-09-13 13:50:00,42.79,42.91,42.79,42.91,32900.0,34.1,34.1957,34.1,34.1957,32900.0
2011-09-13 13:55:00,42.9,42.91,42.74,42.78,44200.0,34.1877,34.1957,34.0602,34.0921,44200.0
2011-09-13 14:00:00,42.77,42.78,42.72,42.74,27300.0,34.0841,34.0921,34.0442,34.0602,27300.0
2011-09-13 14:05:00,42.73,42.75,42.63,42.7,53400.0,34.0522,34.0681,33.9725,34.0283,53400.0
2011-09-13 14:10:00,42.7,42.75,42.63,42.67,48200.0,34.0283,34.0681,33.9725,34.0044,48200.0
2011-09-13 14:15:00,42.67,42.75,42.66,42.7,24500.0,34.0044,34.0681,33.9964,34.0283,24500.0
2011-09-13 14:20:00,42.7,42.93,42.7,42.92,30700.0,34.0283,34.2116,34.0283,34.2036,30700.0
2011-09-13 14:25:00,42.93,42.98,42.86,42.98,45600.0,34.2116,34.2514,34.1558,34.2514,45600.0
2011-09-13 14:30:00,42.98,43.01,42.93,42.97,27500.0,34.2514,34.2753,34.2116,34.2435,27500.0
2011-09-13 14:35:00,42.97,42.98,42.86,42.87,13700.0,34.2435,34.2514,34.1558,34.1638,13700.0
2011-09-13 14:40:00,42.88,42.97,42.88,42.88,13800.0,34.1717,34.2435,34.1717,34.1717,13800.0
2011-09-13 14:45:00,42.89,42.91,42.71,42.71,30800.0,34.1797,34.1957,34.0363,34.0363,30800.0
2011-09-13 14:50:00,42.71,42.76,42.67,42.7,28700.0,34.0363,34.0761,34.0044,34.0283,28700.0
2011-09-13 14:55:00,42.7,42.79,42.57,42.71,176500.0,34.0283,34.1,33.9247,34.0363,176500.0
2011-09-13 15:00:00,42.7,42.81,42.66,42.78,88300.0,34.0283,34.116,33.9964,34.0921,88300.0
2011-09-13 15:05:00,42.77,42.85,42.68,42.74,133400.0,34.0841,34.1478,34.0124,34.0602,133400.0
2011-09-13 15:10:00,42.74,42.76,42.64,42.64,63400.0,34.0602,34.0761,33.9805,33.9805,63400.0
2011-09-13 15:15:00,42.63,42.64,42.39,42.44,103100.0,33.9725,33.9805,33.7813,33.8211,103100.0
2011-09-13 15:20:00,42.44,42.49,42.35,42.46,64100.0,33.8211,33.861,33.7494,33.837,64100.0
2011-09-13 15:25:00,42.46,42.6,42.35,42.6,103200.0,33.837,33.9486,33.7494,33.9486,103200.0
2011-09-13 15:30:00,42.6,42.71,42.55,42.68,138500.0,33.9486,34.0363,33.9088,34.0124,138500.0
2011-09-13 15:35:00,42.68,42.7,42.6,42.61,95500.0,34.0124,34.0283,33.9486,33.9566,95500.0
2011-09-13 15:40:00,42.61,42.73,42.51,42.69,151600.0,33.9566,34.0522,33.8769,34.0203,151600.0
2011-09-13 15:45:00,42.69,42.75,42.66,42.71,117500.0,34.0203,34.0681,33.9964,34.0363,117500.0
2011-09-13 15:50:00,42.71,42.75,42.56,42.57,157400.0,34.0363,34.0681,33.9167,33.9247,157400.0
2011-09-13 15:55:00,42.58,42.71,42.58,42.67,288300.0,33.9327,34.0363,33.9327,34.0044,288300.0
2011-09-14 09:30:00,43.05,43.1,42.87,42.94,65900.0,34.3072,34.3471,34.1638,34.2196,65900.0
2011-09-14 09:35:00,42.95,43.07,42.75,42.75,61000.0,34.2275,34.3232,34.0681,34.0681,61000.0
2011-09-14 09:40:00,42.75,43.01,42.73,42.99,54500.0,34.0681,34.2753,34.0522,34.2594,54500.0
2011-09-14 09:45:00,43.0,43.01,42.75,42.8,166700.0,34.2674,34.2753,34.0681,34.108,166700.0
2011-09-14 09:50:00,42.79,42.81,42.43,42.44,132200.0,34.1,34.116,33.8131,33.8211,132200.0
2011-09-14 09:55:00,42.44,42.59,42.31,42.55,161000.0,33.8211,33.9406,33.7175,33.9088,161000.0
2011-09-14 10:00:00,42.55,42.59,42.33,42.46,79600.0,33.9088,33.9406,33.7334,33.837,79600.0
2011-09-14 10:05:00,42.47,42.53,42.28,42.28,84900.0,33.845,33.8928,33.6936,33.6936,84900.0
2011-09-14 10:10:00,42.29,42.52,42.29,42.37,70700.0,33.7016,33.8849,33.7016,33.7653,70700.0
2011-09-14 10:15:00,42.37,42.37,42.2,42.23,114600.0,33.7653,33.7653,33.6298,33.6538,114600.0
2011-09-14 10:20:00,42.24,42.31,42.04,42.23,119900.0,33.6617,33.7175,33.5023,33.6538,119900.0
2011-09-14 10:25:00,42.21,42.48,42.17,42.26,98600.0,33.6378,33.853,33.6059,33.6777,98600.0
2011-09-14 10:30:00,42.25,42.34,42.1,42.24,106300.0,33.6697,33.7414,33.5502,33.6617,106300.0
2011-09-14 10:35:00,42.22,42.38,42.12,42.38,67200.0,33.6458,33.7733,33.5661,33.7733,67200.0
2011-09-14 10:40:00,42.39,42.44,42.23,42.23,55700.0,33.7813,33.8211,33.6538,33.6538,55700.0
2011-09-14 10:45:00,42.24,42.34,42.11,42.15,49000.0,33.6617,33.7414,33.5581,33.59,49000.0
2011-09-14 10:50:00,42.14,42.32,42.11,42.32,33600.0,33.582,33.7255,33.5581,33.7255,33600.0
2011-09-14 10:55:00,42.29,42.42,42.16,42.4,40900.0,33.7016,33.8052,33.598,33.7892,40900.0
2011-09-14 11:00:00,42.4,42.6,42.33,42.58,93500.0,33.7892,33.9486,33.7334,33.9327,93500.0
2011-09-14 11:05:00,42.58,42.71,42.55,42.66,58700.0,33.9327,34.0363,33.9088,33.9964,58700.0
2011-09-14 11:10:00,42.66,42.8,42.65,42.79,58500.0,33.9964,34.108,33.9885,34.1,58500.0
2011-09-14 11:15:00,42.79,42.82,42.61,42.63,108000.0,34.1,34.1239,33.9566,33.9725,108000.0
2011-09-14 11:20:00,42.62,42.8,42.6,42.79,46400.0,33.9646,34.108,33.9486,34.1,46400.0
2011-09-14 11:25:00,42.79,42.95,42.75,42.94,48100.0,34.1,34.2275,34.0681,34.2196,48100.0
2011-09-14 11:30:00,42.93,42.93,42.76,42.79,59500.0,34.2116,34.2116,34.0761,34.1,59500.0
2011-09-14 11:35:00,42.77,42.82,42.72,42.81,20400.0,34.0841,34.1239,34.0442,34.116,20400.0
2011-09-14 11:40:00,42.81,42.81,42.59,42.64,46000.0,34.116,34.116,33.9406,33.9805,46000.0
2011-09-14 11:45:00,42.68,42.7,42.59,42.68,27800.0,34.0124,34.0283,33.9406,34.0124,27800.0
2011-09-14 11:50:00,42.68,42.84,42.66,42.79,19100.0,34.0124,34.1399,33.9964,34.1,19100.0
2011-09-14 11:55:00,42.79,42.8,42.69,42.75,19300.0,34.1,34.108,34.0203,34.0681,19300.0
2011-09-14 12:00:00,42.76,42.79,42.69,42.72,28800.0,34.0761,34.1,34.0203,34.0442,28800.0
2011-09-14 12:05:00,42.7,42.7,42.59,42.61,37500.0,34.0283,34.0283,33.9406,33.9566,37500.0
2011-09-14 12:10:00,42.61,42.64,42.51,42.51,38400.0,33.9566,33.9805,33.8769,33.8769,38400.0
2011-09-14 12:15:00,42.52,42.55,42.46,42.49,31500.0,33.8849,33.9088,33.837,33.861,31500.0
2011-09-14 12:20:00,42.47,42.51,42.44,42.51,24000.0,33.845,33.8769,33.8211,33.8769,24000.0
2011-09-14 12:25:00,42.51,42.66,42.49,42.65,27300.0,33.8769,33.9964,33.861,33.9885,27300.0
2011-09-14 12:30:00,42.66,42.78,42.66,42.78,32300.0,33.9964,34.0921,33.9964,34.0921,32300.0
2011-09-14 12:35:00,42.79,42.9,42.75,42.9,36700.0,34.1,34.1877,34.0681,34.1877,36700.0
2011-09-14 12:40:00,42.89,42.96,42.87,42.93,44000.0,34.1797,34.2355,34.1638,34.2116,44000.0
2011-09-14 12:45:00,42.93,42.99,42.86,42.95,64500.0,34.2116,34.2594,34.1558,34.2275,64500.0
2011-09-14 12:50:00,42.96,42.96,42.8,42.82,39500.0,34.2355,34.2355,34.108,34.1239,39500.0
2011-09-14 12:55:00,42.83,42.95,42.82,42.9,99700.0,34.1319,34.2275,34.1239,34.1877,99700.0
2011-09-14 13:00:00,42.91,42.97,42.88,42.95,22400.0,34.1957,34.2435,34.1717,34.2275,22400.0
2011-09-14 13:05:00,42.96,43.1,42.94,43.07,56400.0,34.2355,34.3471,34.2196,34.3232,56400.0
2011-09-14 13:10:00,43.07,43.17,43.07,43.12,30700.0,34.3232,34.4029,34.3232,34.363,30700.0
2011-09-14 13:15:00,43.12,43.12,43.03,43.11,17900.0,34.363,34.363,34.2913,34.355,17900.0
2011-09-14 13:20:00,43.1,43.11,43.06,43.08,60900.0,34.3471,34.355,34.3152,34.3311,60900.0
2011-09-14 13:25:00,43.09,43.09,43.03,43.08,23000.0,34.3391,34.3391,34.2913,34.3311,23000.0
2011-09-14 13:30:00,43.09,43.13,43.06,43.1,32300.0,34.3391,34.371,34.3152,34.3471,32300.0
2011-09-14 13:35:00,43.1,43.32,43.09,43.32,45500.0,34.3471,34.5224,34.3391,34.5224,45500.0
2011-09-14 13:40:00,43.32,43.4,43.29,43.31,55100.0,34.5224,34.5861,34.4985,34.5144,55100.0
2011-09-14 13:45:00,43.31,43.33,43.24,43.26,52300.0,34.5144,34.5304,34.4586,34.4746,52300.0
2011-09-14 13:50:00,43.27,43.29,43.16,43.16,63300.0,34.4825,34.4985,34.3949,34.3949,63300.0
2011-09-14 13:55:00,43.16,43.17,43.01,43.08,52100.0,34.3949,34.4029,34.2753,34.3311,52100.0
2011-09-14 14:00:00,43.08,43.29,43.08,43.28,58900.0,34.3311,34.4985,34.3311,34.4905,58900.0
2011-09-14 14:05:00,43.28,43.41,43.27,43.36,52500.0,34.4905,34.5941,34.4825,34.5543,52500.0
2011-09-14 14:10:00,43.37,43.41,43.28,43.31,37000.0,34.5622,34.5941,34.4905,34.5144,37000.0
2011-09-14 14:15:00,43.3,43.4,43.3,43.38,82800.0,34.5065,34.5861,34.5065,34.5702,82800.0
2011-09-14 14:20:00,43.37,43.42,43.32,43.32,45400.0,34.5622,34.6021,34.5224,34.5224,45400.0
2011-09-14 14:25:00,43.32,43.33,43.18,43.26,62000.0,34.5224,34.5304,34.4108,34.4746,62000.0
2011-09-14 14:30:00,43.27,43.32,43.24,43.27,55900.0,34.4825,34.5224,34.4586,34.4825,55900.0
2011-09-14 14:35:00,43.27,43.37,43.27,43.33,41300.0,34.4825,34.5622,34.4825,34.5304,41300.0
2011-09-14 14:40:00,43.33,43.42,43.32,43.38,59500.0,34.5304,34.6021,34.5224,34.5702,59500.0
2011-09-14 14:45:00,43.37,43.4,43.33,43.35,90100.0,34.5622,34.5861,34.5304,34.5463,90100.0
2011-09-14 14:50:00,43.34,43.41,43.32,43.4,50500.0,34.5383,34.5941,34.5224,34.5861,50500.0
2011-09-14 14:55:00,43.41,43.52,43.39,43.52,50000.0,34.5941,34.6818,34.5782,34.6818,50000.0
2011-09-14 15:00:00,43.51,43.64,43.51,43.62,69700.0,34.6738,34.7774,34.6738,34.7615,69700.0
2011-09-14 15:05:00,43.63,43.74,43.62,43.73,104600.0,34.7694,34.8571,34.7615,34.8491,104600.0
2011-09-14 15:10:00,43.73,43.81,43.72,43.77,85400.0,34.8491,34.9129,34.8412,34.881,85400.0
2011-09-14 15:15:00,43.78,43.88,43.77,43.86,65300.0,34.889,34.9687,34.881,34.9527,65300.0
2011-09-14 15:20:00,43.87,43.88,43.77,43.85,60100.0,34.9607,34.9687,34.881,34.9448,60100.0
2011-09-14 15:25:00,43.86,44.12,43.85,44.03,258300.0,34.9527,35.1599,34.9448,35.0882,258300.0
2011-09-14 15:30:00,44.03,44.1,43.95,43.99,128600.0,35.0882,35.144,35.0244,35.0563,128600.0
2011-09-14 15:35:00,43.98,44.03,43.9,43.9,112800.0,35.0484,35.0882,34.9846,34.9846,112800.0
2011-09-14 15:40:00,43.9,43.91,43.76,43.77,155300.0,34.9846,34.9926,34.873,34.881,155300.0
2011-09-14 15:45:00,43.77,43.84,43.53,43.6,134600.0,34.881,34.9368,34.6897,34.7455,134600.0
2011-09-14 15:50:00,43.6,43.73,43.58,43.61,202000.0,34.7455,34.8491,34.7296,34.7535,202000.0
2011-09-14 15:55:00,43.61,43.63,43.46,43.5,295000.0,34.7535,34.7694,34.634,34.6658,295000.0
2011-09-15 09:30:00,43.65,43.72,43.13,43.44,205500.0,34.7854,34.8412,34.371,34.618,205500.0
2011-09-15 09:35:00,43.4,43.44,42.6,42.62,516800.0,34.5861,34.618,33.9486,33.9646,516800.0
2011-09-15 09:40:00,42.62,42.62,41.88,42.21,906600.0,33.9646,33.9646,33.3748,33.6378,906600.0
2011-09-15 09:45:00,42.22,42.37,41.97,42.35,372300.0,33.6458,33.7653,33.4466,33.7494,372300.0
2011-09-15 09:50:00,42.36,42.66,42.35,42.57,366400.0,33.7574,33.9964,33.7494,33.9247,366400.0
2011-09-15 09:55:00,42.56,42.7,42.5,42.54,195700.0,33.9167,34.0283,33.8689,33.9008,195700.0
2011-09-15 10:00:00,42.55,42.81,42.52,42.8,348400.0,33.9088,34.116,33.8849,34.108,348400.0
2011-09-15 10:05:00,42.8,42.89,42.74,42.85,395000.0,34.108,34.1797,34.0602,34.1478,395000.0
2011-09-15 10:10:00,42.84,42.88,42.53,42.62,306400.0,34.1399,34.1717,33.8928,33.9646,306400.0
2011-09-15 10:15:00,42.63,42.7,42.45,42.62,210600.0,33.9725,34.0283,33.8291,33.9646,210600.0
2011-09-15 10:20:00,42.61,42.76,42.53,42.6,144700.0,33.9566,34.0761,33.8928,33.9486,144700.0
2011-09-15 10:25:00,42.61,42.69,42.48,42.49,102100.0,33.9566,34.0203,33.853,33.861,102100.0
2011-09-15 10:30:00,42.48,42.5,42.34,42.38,94500.0,33.853,33.8689,33.7414,33.7733,94500.0
2011-09-15 10:35:00,42.37,42.4,42.2,42.34,126900.0,33.7653,33.7892,33.6298,33.7414,126900.0
2011-09-15 10:40:00,42.33,42.49,42.33,42.47,72700.0,33.7334,33.861,33.7334,33.845,72700.0
2011-09-15 10:45:00,42.45,42.5,42.37,42.39,151300.0,33.8291,33.8689,33.7653,33.7813,151300.0
2011-09-15 10:50:00,42.39,42.41,42.14,42.14,108200.0,33.7813,33.7972,33.582,33.582,108200.0
2011-09-15 10:55:00,42.14,42.18,41.99,42.08,112500.0,33.582,33.6139,33.4625,33.5342,112500.0
2011-09-15 11:00:00,42.07,42.26,42.04,42.26,77600.0,33.5262,33.6777,33.5023,33.6777,77600.0
2011-09-15 11:05:00,42.26,42.45,42.26,42.43,86100.0,33.6777,33.8291,33.6777,33.8131,86100.0
2011-09-15 11:10:00,42.44,42.48,42.28,42.28,91100.0,33.8211,33.853,33.6936,33.6936,91100.0
2011-09-15 11:15:00,42.29,42.41,42.24,42.35,98700.0,33.7016,33.7972,33.6617,33.7494,98700.0
2011-09-15 11:20:00,42.33,42.37,42.24,42.28,54900.0,33.7334,33.7653,33.6617,33.6936,54900.0
2011-09-15 11:25:00,42.27,42.35,42.1,42.35,169600.0,33.6856,33.7494,33.5502,33.7494,169600.0
2011-09-15 11:30:00,42.34,42.43,42.3,42.34,138400.0,33.7414,33.8131,33.7095,33.7414,138400.0
2011-09-15 11:35:00,42.34,42.37,42.26,42.35,116200.0,33.7414,33.7653,33.6777,33.7494,116200.0
2011-09-15 11:40:00,42.35,42.43,42.3,42.38,98300.0,33.7494,33.8131,33.7095,33.7733,98300.0
2011-09-15 11:45:00,42.38,42.5,42.31,42.5,103100.0,33.7733,33.8689,33.7175,33.8689,103100.0
2011-09-15 11:50:00,42.5,42.51,42.41,42.48,81800.0,33.8689,33.8769,33.7972,33.853,81800.0
2011-09-15 11:55:00,42.48,42.52,42.33,42.41,63300.0,33.853,33.8849,33.7334,33.7972,63300.0
2011-09-15 12:00:00,42.41,42.47,42.34,42.42,120200.0,33.7972,33.845,33.7414,33.8052,120200.0
2011-09-15 12:05:00,42.43,42.52,42.37,42.49,57900.0,33.8131,33.8849,33.7653,33.861,57900.0
2011-09-15 12:10:00,42.5,42.57,42.44,42.46,72500.0,33.8689,33.9247,33.8211,33.837,72500.0
2011-09-15 12:15:00,42.46,42.52,42.45,42.49,60900.0,33.837,33.8849,33.8291,33.861,60900.0
2011-09-15 12:20:00,42.48,42.52,42.48,42.49,48400.0,33.853,33.8849,33.853,33.861,48400.0
2011-09-15 12:25:00,42.49,42.54,42.49,42.51,50100.0,33.861,33.9008,33.861,33.8769,50100.0
2011-09-15 12:30:00,42.51,42.58,42.48,42.48,154100.0,33.8769,33.9327,33.853,33.853,154100.0
2011-09-15 12:35:00,42.49,42.53,42.48,42.51,81300.0,33.861,33.8928,33.853,33.8769,81300.0
2011-09-15 12:40:00,42.5,42.53,42.47,42.5,150300.0,33.8689,33.8928,33.845,33.8689,150300.0
2011-09-15 12:45:00,42.5,42.59,42.47,42.59,114800.0,33.8689,33.9406,33.845,33.9406,114800.0
2011-09-15 12:50:00,42.59,42.61,42.48,42.5,76900.0,33.9406,33.9566,33.853,33.8689,76900.0
2011-09-15 12:55:00,42.49,42.54,42.48,42.5,68400.0,33.861,33.9008,33.853,33.8689,68400.0
2011-09-15 13:00:00,42.49,42.51,42.39,42.48,33800.0,33.861,33.8769,33.7813,33.853,33800.0
2011-09-15 13:05:00,42.49,42.55,42.35,42.38,80400.0,33.861,33.9088,33.7494,33.7733,80400.0
2011-09-15 13:10:00,42.38,42.43,42.33,42.33,63700.0,33.7733,33.8131,33.7334,33.7334,63700.0
2011-09-15 13:15:00,42.34,42.37,42.31,42.33,89100.0,33.7414,33.7653,33.7175,33.7334,89100.0
2011-09-15 13:20:00,42.33,42.47,42.33,42.39,92000.0,33.7334,33.845,33.7334,33.7813,92000.0
2011-09-15 13:25:00,42.39,42.4,42.25,42.26,43500.0,33.7813,33.7892,33.6697,33.6777,43500.0
2011-09-15 13:30:00,42.26,42.3,42.23,42.28,71700.0,33.6777,33.7095,33.6538,33.6936,71700.0
2011-09-15 13:35:00,42.28,42.29,42.23,42.27,64500.0,33.6936,33.7016,33.6538,33.6856,64500.0
2011-09-15 13:40:00,42.26,42.34,42.25,42.31,48000.0,33.6777,33.7414,33.6697,33.7175,48000.0
2011-09-15 13:45:00,42.32,42.36,42.26,42.35,92100.0,33.7255,33.7574,33.6777,33.7494,92100.0
2011-09-15 13:50:00,42.34,42.39,42.3,42.38,51300.0,33.7414,33.7813,33.7095,33.7733,51300.0
2011-09-15 13:55:00,42.37,42.37,42.22,42.32,51700.0,33.7653,33.7653,33.6458,33.7255,51700.0
2011-09-15 14:00:00,42.32,42.42,42.31,42.4,74700.0,33.7255,33.8052,33.7175,33.7892,74700.0
2011-09-15 14:05:00,42.4,42.45,42.35,42.44,63300.0,33.7892,33.8291,33.7494,33.8211,63300.0
2011-09-15 14:10:00,42.44,42.63,42.44,42.56,171900.0,33.8211,33.9725,33.8211,33.9167,171900.0
2011-09-15 14:15:00,42.57,42.66,42.51,42.56,208500.0,33.9247,33.9964,33.8769,33.9167,208500.0
2011-09-15 14:20:00,42.55,42.62,42.52,42.52,90800.0,33.9088,33.9646,33.8849,33.8849,90800.0
2011-09-15 14:25:00,42.52,42.61,42.5,42.58,99100.0,33.8849,33.9566,33.8689,33.9327,99100.0
2011-09-15 14:30:00,42.57,42.59,42.51,42.59,66700.0,33.9247,33.9406,33.8769,33.9406,66700.0
2011-09-15 14:35:00,42.6,42.65,42.58,42.6,65700.0,33.9486,33.9885,33.9327,33.9486,65700.0
2011-09-15 14:40:00,42.61,42.72,42.57,42.7,82300.0,33.9566,34.0442,33.9247,34.0283,82300.0
2011-09-15 14:45:00,42.7,42.8,42.66,42.74,100600.0,34.0283,34.108,33.9964,34.0602,100600.0
2011-09-15 14:50:00,42.75,42.82,42.7,42.8,97400.0,34.0681,34.1239,34.0283,34.108,97400.0
2011-09-15 14:55:00,42.79,42.86,42.79,42.82,130300.0,34.1,34.1558,34.1,34.1239,130300.0
2011-09-15 15:00:00,42.82,42.98,42.79,42.95,159200.0,34.1239,34.2514,34.1,34.2275,159200.0
2011-09-15 15:05:00,42.95,43.06,42.95,43.04,104400.0,34.2275,34.3152,34.2275,34.2993,104400.0
2011-09-15 15:10:00,43.03,43.05,42.98,43.04,88700.0,34.2913,34.3072,34.2514,34.2993,88700.0
2011-09-15 15:15:00,43.04,43.05,42.95,42.96,150300.0,34.2993,34.3072,34.2275,34.2355,150300.0
2011-09-15 15:20:00,42.97,43.08,42.95,43.07,108500.0,34.2435,34.3311,34.2275,34.3232,108500.0
2011-09-15 15:25:00,43.07,43.11,43.02,43.11,199400.0,34.3232,34.355,34.2833,34.355,199400.0
2011-09-15 15:30:00,43.1,43.36,43.09,43.35,252400.0,34.3471,34.5543,34.3391,34.5463,252400.0
2011-09-15 15:35:00,43.35,43.43,43.33,43.39,286500.0,34.5463,34.6101,34.5304,34.5782,286500.0
2011-09-15 15:40:00,43.39,43.51,43.31,43.48,226900.0,34.5782,34.6738,34.5144,34.6499,226900.0
2011-09-15 15:45:00,43.49,43.54,43.29,43.42,285900.0,34.6579,34.6977,34.4985,34.6021,285900.0
2011-09-15 15:50:00,43.42,43.43,43.28,43.34,178500.0,34.6021,34.6101,34.4905,34.5383,178500.0
2011-09-15 15:55:00,43.33,43.48,43.31,43.44,436200.0,34.5304,34.6499,34.5144,34.618,436200.0
2011-09-16 09:30:00,43.58,43.71,43.26,43.62,742000.0,34.7296,34.8332,34.4746,34.7615,742000.0
2011-09-16 09:35:00,43.63,43.73,43.37,43.58,175300.0,34.7694,34.8491,34.5622,34.7296,175300.0
2011-09-16 09:40:00,43.58,43.8,43.49,43.72,77100.0,34.7296,34.9049,34.6579,34.8412,77100.0
2011-09-16 09:45:00,43.74,43.93,43.65,43.91,88800.0,34.8571,35.0085,34.7854,34.9926,88800.0
2011-09-16 09:50:00,43.92,44.04,43.81,43.97,95700.0,35.0005,35.0962,34.9129,35.0404,95700.0
2011-09-16 09:55:00,44.01,44.01,43.75,43.78,119600.0,35.0723,35.0723,34.8651,34.889,119600.0
2011-09-16 10:00:00,43.77,43.9,43.7,43.75,77600.0,34.881,34.9846,34.8252,34.8651,77600.0
2011-09-16 10:05:00,43.74,43.74,43.53,43.55,55200.0,34.8571,34.8571,34.6897,34.7057,55200.0
2011-09-16 10:10:00,43.55,43.58,43.48,43.55,172600.0,34.7057,34.7296,34.6499,34.7057,172600.0
2011-09-16 10:15:00,43.54,43.6,43.45,43.58,64300.0,34.6977,34.7455,34.626,34.7296,64300.0
2011-09-16 10:20:00,43.59,43.6,43.23,43.25,70000.0,34.7376,34.7455,34.4507,34.4666,70000.0
2011-09-16 10:25:00,43.23,43.33,43.1,43.15,69100.0,34.4507,34.5304,34.3471,34.3869,69100.0
2011-09-16 10:30:00,43.13,43.19,43.07,43.18,56500.0,34.371,34.4188,34.3232,34.4108,56500.0
2011-09-16 10:35:00,43.2,43.23,43.01,43.04,52200.0,34.4268,34.4507,34.2753,34.2993,52200.0
2011-09-16 10:40:00,43.03,43.09,42.83,42.83,56200.0,34.2913,34.3391,34.1319,34.1319,56200.0
2011-09-16 10:45:00,42.83,42.87,42.65,42.66,100700.0,34.1319,34.1638,33.9885,33.9964,100700.0
2011-09-16 10:50:00,42.65,42.7,42.58,42.67,78100.0,33.9885,34.0283,33.9327,34.0044,78100.0
2011-09-16 10:55:00,42.66,42.79,42.58,42.74,86500.0,33.9964,34.1,33.9327,34.0602,86500.0
2011-09-16 11:00:00,42.74,42.95,42.74,42.94,65900.0,34.0602,34.2275,34.0602,34.2196,65900.0
2011-09-16 11:05:00,42.94,42.99,42.84,42.9,38300.0,34.2196,34.2594,34.1399,34.1877,38300.0
2011-09-16 11:10:00,42.9,43.0,42.87,42.91,39200.0,34.1877,34.2674,34.1638,34.1957,39200.0
2011-09-16 11:15:00,42.92,42.96,42.85,42.88,35900.0,34.2036,34.2355,34.1478,34.1717,35900.0
2011-09-16 11:20:00,42.87,42.88,42.73,42.76,41100.0,34.1638,34.1717,34.0522,34.0761,41100.0
2011-09-16 11:25:00,42.76,42.92,42.71,42.87,63100.0,34.0761,34.2036,34.0363,34.1638,63100.0
2011-09-16 11:30:00,42.86,42.92,42.66,42.92,55200.0,34.1558,34.2036,33.9964,34.2036,55200.0
2011-09-16 11:35:00,42.91,42.97,42.85,42.93,27200.0,34.1957,34.2435,34.1478,34.2116,27200.0
2011-09-16 11:40:00,42.93,43.04,42.85,43.04,41600.0,34.2116,34.2993,34.1478,34.2993,41600.0
2011-09-16 11:45:00,43.05,43.11,42.97,42.98,23900.0,34.3072,34.355,34.2435,34.2514,23900.0
2011-09-16 11:50:00,42.99,43.03,42.93,42.97,38400.0,34.2594,34.2913,34.2116,34.2435,38400.0
2011-09-16 11:55:00,42.97,43.0,42.84,42.84,51500.0,34.2435,34.2674,34.1399,34.1399,51500.0
2011-09-16 12:00:00,42.86,42.87,42.79,42.8,82200.0,34.1558,34.1638,34.1,34.108,82200.0
2011-09-16 12:05:00,42.8,42.8,42.72,42.77,66800.0,34.108,34.108,34.0442,34.0841,66800.0
2011-09-16 12:10:00,42.77,42.79,42.7,42.71,67400.0,34.0841,34.1,34.0283,34.0363,67400.0
2011-09-16 12:15:00,42.7,42.81,42.7,42.78,25500.0,34.0283,34.116,34.0283,34.0921,25500.0
2011-09-16 12:20:00,42.78,42.79,42.7,42.75,24700.0,34.0921,34.1,34.0283,34.0681,24700.0
2011-09-16 12:25:00,42.75,42.85,42.74,42.82,35000.0,34.0681,34.1478,34.0602,34.1239,35000.0
2011-09-16 12:30:00,42.82,42.9,42.79,42.9,33400.0,34.1239,34.1877,34.1,34.1877,33400.0
2011-09-16 12:35:00,42.89,43.04,42.89,43.04,28600.0,34.1797,34.2993,34.1797,34.2993,28600.0
2011-09-16 12:40:00,43.05,43.07,43.02,43.02,24000.0,34.3072,34.3232,34.2833,34.2833,24000.0
2011-09-16 12:45:00,43.04,43.06,42.98,42.98,81500.0,34.2993,34.3152,34.2514,34.2514,81500.0
2011-09-16 12:50:00,42.99,43.01,42.93,42.95,33000.0,34.2594,34.2753,34.2116,34.2275,33000.0
2011-09-16 12:55:00,42.95,42.98,42.88,42.93,29600.0,34.2275,34.2514,34.1717,34.2116,29600.0
2011-09-16 13:00:00,42.93,42.94,42.8,42.83,34900.0,34.2116,34.2196,34.108,34.1319,34900.0
2011-09-16 13:05:00,42.83,42.85,42.67,42.67,61000.0,34.1319,34.1478,34.0044,34.0044,61000.0
2011-09-16 13:10:00,42.67,42.77,42.67,42.76,22100.0,34.0044,34.0841,34.0044,34.0761,22100.0
2011-09-16 13:15:00,42.77,42.83,42.73,42.75,19000.0,34.0841,34.1319,34.0522,34.0681,19000.0
2011-09-16 13:20:00,42.76,42.79,42.71,42.76,20800.0,34.0761,34.1,34.0363,34.0761,20800.0
2011-09-16 13:25:00,42.77,42.78,42.67,42.67,36400.0,34.0841,34.0921,34.0044,34.0044,36400.0
2011-09-16 13:30:00,42.68,42.68,42.55,42.56,52700.0,34.0124,34.0124,33.9088,33.9167,52700.0
2011-09-16 13:35:00,42.56,42.57,42.41,42.48,71800.0,33.9167,33.9247,33.7972,33.853,71800.0
2011-09-16 13:40:00,42.47,42.6,42.45,42.57,75200.0,33.845,33.9486,33.8291,33.9247,75200.0
2011-09-16 13:45:00,42.56,42.58,42.5,42.53,38800.0,33.9167,33.9327,33.8689,33.8928,38800.0
2011-09-16 13:50:00,42.53,42.61,42.53,42.56,30000.0,33.8928,33.9566,33.8928,33.9167,30000.0
2011-09-16 13:55:00,42.56,42.68,42.55,42.63,53400.0,33.9167,34.0124,33.9088,33.9725,53400.0
2011-09-16 14:00:00,42.64,42.74,42.63,42.68,57100.0,33.9805,34.0602,33.9725,34.0124,57100.0
2011-09-16 14:05:00,42.69,42.77,42.68,42.7,33200.0,34.0203,34.0841,34.0124,34.0283,33200.0
2011-09-16 14:10:00,42.69,42.76,42.66,42.66,30000.0,34.0203,34.0761,33.9964,33.9964,30000.0
2011-09-16 14:15:00,42.66,42.69,42.6,42.61,44400.0,33.9964,34.0203,33.9486,33.9566,44400.0
2011-09-16 14:20:00,42.62,42.65,42.57,42.57,36700.0,33.9646,33.9885,33.9247,33.9247,36700.0
2011-09-16 14:25:00,42.58,42.6,42.56,42.57,28800.0,33.9327,33.9486,33.9167,33.9247,28800.0
2011-09-16 14:30:00,42.57,42.63,42.56,42.61,28100.0,33.9247,33.9725,33.9167,33.9566,28100.0
2011-09-16 14:35:00,42.62,42.72,42.62,42.72,32800.0,33.9646,34.0442,33.9646,34.0442,32800.0
2011-09-16 14:40:00,42.71,42.73,42.6,42.6,46000.0,34.0363,34.0522,33.9486,33.9486,46000.0
2011-09-16 14:45:00,42.6,42.68,42.58,42.68,38600.0,33.9486,34.0124,33.9327,34.0124,38600.0
2011-09-16 14:50:00,42.68,42.76,42.67,42.73,70700.0,34.0124,34.0761,34.0044,34.0522,70700.0
2011-09-16 14:55:00,42.73,42.8,42.73,42.79,43500.0,34.0522,34.108,34.0522,34.1,43500.0
2011-09-16 15:00:00,42.8,42.83,42.71,42.75,68300.0,34.108,34.1319,34.0363,34.0681,68300.0
2011-09-16 15:05:00,42.75,42.75,42.6,42.6,59300.0,34.0681,34.0681,33.9486,33.9486,59300.0
2011-09-16 15:10:00,42.6,42.66,42.58,42.58,64100.0,33.9486,33.9964,33.9327,33.9327,64100.0
2011-09-16 15:15:00,42.58,42.6,42.53,42.53,81400.0,33.9327,33.9486,33.8928,33.8928,81400.0
2011-09-16 15:20:00,42.54,42.55,42.49,42.54,89400.0,33.9008,33.9088,33.861,33.9008,89400.0
2011-09-16 15:25:00,42.55,42.58,42.5,42.5,95400.0,33.9088,33.9327,33.8689,33.8689,95400.0
2011-09-16 15:30:00,42.5,42.66,42.47,42.65,87000.0,33.8689,33.9964,33.845,33.9885,87000.0
2011-09-16 15:35:00,42.65,42.66,42.58,42.61,78400.0,33.9885,33.9964,33.9327,33.9566,78400.0
2011-09-16 15:40:00,42.62,42.74,42.61,42.74,85600.0,33.9646,34.0602,33.9566,34.0602,85600.0
2011-09-16 15:45:00,42.74,42.88,42.74,42.85,165400.0,34.0602,34.1717,34.0602,34.1478,165400.0
2011-09-16 15:50:00,42.85,42.97,42.83,42.97,181900.0,34.1478,34.2435,34.1319,34.2435,181900.0
2011-09-16 15:55:00,42.96,43.07,42.95,43.0,459100.0,34.2355,34.3232,34.2275,34.2674,459100.0
2011-09-19 09:30:00,41.85,42.15,41.84,42.13,77900.0,33.3509,33.59,33.343,33.5741,77900.0
2011-09-19 09:35:00,42.13,42.27,42.04,42.26,120000.0,33.5741,33.6856,33.5023,33.6777,120000.0
2011-09-19 09:40:00,42.25,42.34,42.14,42.2,99600.0,33.6697,33.7414,33.582,33.6298,99600.0
2011-09-19 09:45:00,42.22,42.22,42.08,42.09,53700.0,33.6458,33.6458,33.5342,33.5422,53700.0
2011-09-19 09:50:00,42.1,42.12,42.0,42.04,65700.0,33.5502,33.5661,33.4705,33.5023,65700.0
2011-09-19 09:55:00,42.02,42.08,41.82,41.82,146000.0,33.4864,33.5342,33.327,33.327,146000.0
2011-09-19 10:00:00,41.82,41.9,41.75,41.82,87100.0,33.327,33.3908,33.2712,33.327,87100.0
2011-09-19 10:05:00,41.82,41.9,41.8,41.86,94400.0,33.327,33.3908,33.3111,33.3589,94400.0
2011-09-19 10:10:00,41.86,41.87,41.73,41.76,62400.0,33.3589,33.3669,33.2553,33.2792,62400.0
2011-09-19 10:15:00,41.76,41.76,41.57,41.68,92500.0,33.2792,33.2792,33.1278,33.2154,92500.0
2011-09-19 10:20:00,41.67,41.77,41.62,41.77,64400.0,33.2075,33.2872,33.1676,33.2872,64400.0
2011-09-19 10:25:00,41.77,41.89,41.71,41.89,58800.0,33.2872,33.3828,33.2394,33.3828,58800.0
2011-09-19 10:30:00,41.88,42.03,41.88,42.02,55400.0,33.3748,33.4944,33.3748,33.4864,55400.0
2011-09-19 10:35:00,42.03,42.19,42.03,42.05,73400.0,33.4944,33.6219,33.4944,33.5103,73400.0
2011-09-19 10:40:00,42.05,42.06,41.98,41.99,62100.0,33.5103,33.5183,33.4545,33.4625,62100.0
2011-09-19 10:45:00,41.98,42.16,41.98,42.13,52900.0,33.4545,33.598,33.4545,33.5741,52900.0
2011-09-19 10:50:00,42.11,42.19,42.11,42.15,48400.0,33.5581,33.6219,33.5581,33.59,48400.0
2011-09-19 10:55:00,42.14,42.19,42.01,42.01,29600.0,33.582,33.6219,33.4784,33.4784,29600.0
2011-09-19 11:00:00,42.02,42.19,42.0,42.1,33900.0,33.4864,33.6219,33.4705,33.5502,33900.0
2011-09-19 11:05:00,42.12,42.16,42.03,42.13,40300.0,33.5661,33.598,33.4944,33.5741,40300.0
2011-09-19 11:10:00,42.12,42.12,41.99,42.06,45500.0,33.5661,33.5661,33.4625,33.5183,45500.0
2011-09-19 11:15:00,42.06,42.09,41.99,42.07,55100.0,33.5183,33.5422,33.4625,33.5262,55100.0
2011-09-19 11:20:00,42.08,42.19,42.08,42.14,41700.0,33.5342,33.6219,33.5342,33.582,41700.0
2011-09-19 11:25:00,42.14,42.15,42.03,42.03,42900.0,33.582,33.59,33.4944,33.4944,42900.0
2011-09-19 11:30:00,42.03,42.07,42.0,42.06,29100.0,33.4944,33.5262,33.4705,33.5183,29100.0
2011-09-19 11:35:00,42.06,42.17,42.04,42.16,27300.0,33.5183,33.6059,33.5023,33.598,27300.0
2011-09-19 11:40:00,42.16,42.17,42.08,42.14,43200.0,33.598,33.6059,33.5342,33.582,43200.0
2011-09-19 11:45:00,42.14,42.3,42.13,42.29,100100.0,33.582,33.7095,33.5741,33.7016,100100.0
2011-09-19 11:50:00,42.3,42.34,42.26,42.29,31000.0,33.7095,33.7414,33.6777,33.7016,31000.0
2011-09-19 11:55:00,42.29,42.39,42.27,42.31,43600.0,33.7016,33.7813,33.6856,33.7175,43600.0
2011-09-19 12:00:00,42.33,42.49,42.33,42.45,52900.0,33.7334,33.861,33.7334,33.8291,52900.0
2011-09-19 12:05:00,42.45,42.52,42.44,42.48,55800.0,33.8291,33.8849,33.8211,33.853,55800.0
2011-09-19 12:10:00,42.48,42.51,42.42,42.46,38800.0,33.853,33.8769,33.8052,33.837,38800.0
2011-09-19 12:15:00,42.46,42.49,42.4,42.43,25100.0,33.837,33.861,33.7892,33.8131,25100.0
2011-09-19 12:20:00,42.42,42.49,42.38,42.48,153500.0,33.8052,33.861,33.7733,33.853,153500.0
2011-09-19 12:25:00,42.47,42.5,42.45,42.46,30700.0,33.845,33.8689,33.8291,33.837,30700.0
2011-09-19 12:30:00,42.45,42.46,42.42,42.43,24700.0,33.8291,33.837,33.8052,33.8131,24700.0
2011-09-19 12:35:00,42.43,42.43,42.33,42.34,33800.0,33.8131,33.8131,33.7334,33.7414,33800.0
2011-09-19 12:40:00,42.33,42.34,42.29,42.31,31000.0,33.7334,33.7414,33.7016,33.7175,31000.0
2011-09-19 12:45:00,42.31,42.32,42.25,42.3,34800.0,33.7175,33.7255,33.6697,33.7095,34800.0
2011-09-19 12:50:00,42.3,42.39,42.25,42.35,48600.0,33.7095,33.7813,33.6697,33.7494,48600.0
2011-09-19 12:55:00,42.35,42.41,42.32,42.37,18700.0,33.7494,33.7972,33.7255,33.7653,18700.0
2011-09-19 13:00:00,42.37,42.37,42.29,42.33,28500.0,33.7653,33.7653,33.7016,33.7334,28500.0
2011-09-19 13:05:00,42.33,42.41,42.31,42.4,17600.0,33.7334,33.7972,33.7175,33.7892,17600.0
2011-09-19 13:10:00,42.4,42.41,42.3,42.34,21700.0,33.7892,33.7972,33.7095,33.7414,21700.0
2011-09-19 13:15:00,42.33,42.38,42.27,42.32,33900.0,33.7334,33.7733,33.6856,33.7255,33900.0
2011-09-19 13:20:00,42.32,42.41,42.3,42.4,24800.0,33.7255,33.7972,33.7095,33.7892,24800.0
2011-09-19 13:25:00,42.4,42.4,42.34,42.39,24000.0,33.7892,33.7892,33.7414,33.7813,24000.0
2011-09-19 13:30:00,42.39,42.43,42.38,42.41,19000.0,33.7813,33.8131,33.7733,33.7972,19000.0
2011-09-19 13:35:00,42.41,42.46,42.36,42.41,22900.0,33.7972,33.837,33.7574,33.7972,22900.0
2011-09-19 13:40:00,42.41,42.47,42.4,42.46,15300.0,33.7972,33.845,33.7892,33.837,15300.0
2011-09-19 13:45:00,42.45,42.49,42.43,42.48,22700.0,33.8291,33.861,33.8131,33.853,22700.0
2011-09-19 13:50:00,42.47,42.49,42.45,42.48,19600.0,33.845,33.861,33.8291,33.853,19600.0
2011-09-19 13:55:00,42.49,42.52,42.48,42.51,13400.0,33.861,33.8849,33.853,33.8769,13400.0
2011-09-19 14:00:00,42.5,42.5,42.32,42.33,29700.0,33.8689,33.8689,33.7255,33.7334,29700.0
2011-09-19 14:05:00,42.33,42.48,42.32,42.41,26400.0,33.7334,33.853,33.7255,33.7972,26400.0
2011-09-19 14:10:00,42.4,42.51,42.4,42.46,37700.0,33.7892,33.8769,33.7892,33.837,37700.0
2011-09-19 14:15:00,42.46,42.54,42.46,42.48,26500.0,33.837,33.9008,33.837,33.853,26500.0
2011-09-19 14:20:00,42.48,42.56,42.47,42.47,38600.0,33.853,33.9167,33.845,33.845,38600.0
2011-09-19 14:25:00,42.47,42.49,42.35,42.36,37000.0,33.845,33.861,33.7494,33.7574,37000.0
2011-09-19 14:30:00,42.36,42.43,42.35,42.37,18200.0,33.7574,33.8131,33.7494,33.7653,18200.0
2011-09-19 14:35:00,42.37,42.47,42.35,42.47,19300.0,33.7653,33.845,33.7494,33.845,19300.0
2011-09-19 14:40:00,42.48,42.54,42.43,42.48,31700.0,33.853,33.9008,33.8131,33.853,31700.0
2011-09-19 14:45:00,42.49,42.51,42.44,42.51,17500.0,33.861,33.8769,33.8211,33.8769,17500.0
2011-09-19 14:50:00,42.51,42.57,42.4,42.43,40000.0,33.8769,33.9247,33.7892,33.8131,40000.0
2011-09-19 14:55:00,42.42,42.44,42.29,42.3,27400.0,33.8052,33.8211,33.7016,33.7095,27400.0
2011-09-19 15:00:00,42.3,42.36,42.28,42.33,30300.0,33.7095,33.7574,33.6936,33.7334,30300.0
2011-09-19 15:05:00,42.33,42.34,42.25,42.27,31000.0,33.7334,33.7414,33.6697,33.6856,31000.0
2011-09-19 15:10:00,42.27,42.55,42.25,42.53,115000.0,33.6856,33.9088,33.6697,33.8928,115000.0
2011-09-19 15:15:00,42.53,42.72,42.47,42.6,91100.0,33.8928,34.0442,33.845,33.9486,91100.0
2011-09-19 15:20:00,42.61,42.85,42.61,42.78,126500.0,33.9566,34.1478,33.9566,34.0921,126500.0
2011-09-19 15:25:00,42.78,42.78,42.65,42.77,61500.0,34.0921,34.0921,33.9885,34.0841,61500.0
2011-09-19 15:30:00,42.78,42.91,42.77,42.89,108200.0,34.0921,34.1957,34.0841,34.1797,108200.0
2011-09-19 15:35:00,42.88,43.05,42.83,43.01,83100.0,34.1717,34.3072,34.1319,34.2753,83100.0
2011-09-19 15:40:00,43.01,43.01,42.9,42.97,67100.0,34.2753,34.2753,34.1877,34.2435,67100.0
2011-09-19 15:45:00,42.97,42.97,42.79,42.84,76200.0,34.2435,34.2435,34.1,34.1399,76200.0
2011-09-19 15:50:00,42.85,42.86,42.72,42.78,118100.0,34.1478,34.1558,34.0442,34.0921,118100.0
2011-09-19 15:55:00,42.78,42.88,42.63,42.69,274000.0,34.0921,34.1717,33.9725,34.0203,274000.0
2011-09-20 09:30:00,43.07,43.44,42.95,43.01,141600.0,34.3232,34.618,34.2275,34.2753,141600.0
2011-09-20 09:35:00,43.01,43.01,42.68,42.75,70600.0,34.2753,34.2753,34.0124,34.0681,70600.0
2011-09-20 09:40:00,42.76,42.77,42.63,42.77,55600.0,34.0761,34.0841,33.9725,34.0841,55600.0
2011-09-20 09:45:00,42.78,42.78,42.6,42.73,66500.0,34.0921,34.0921,33.9486,34.0522,66500.0
2011-09-20 09:50:00,42.74,42.79,42.58,42.78,33900.0,34.0602,34.1,33.9327,34.0921,33900.0
2011-09-20 09:55:00,42.78,42.83,42.64,42.81,43600.0,34.0921,34.1319,33.9805,34.116,43600.0
2011-09-20 10:00:00,42.8,43.01,42.77,42.87,41800.0,34.108,34.2753,34.0841,34.1638,41800.0
2011-09-20 10:05:00,42.88,42.95,42.72,42.72,36700.0,34.1717,34.2275,34.0442,34.0442,36700.0
2011-09-20 10:10:00,42.73,42.85,42.64,42.85,41800.0,34.0522,34.1478,33.9805,34.1478,41800.0
2011-09-20 10:15:00,42.85,42.96,42.79,42.9,36800.0,34.1478,34.2355,34.1,34.1877,36800.0
2011-09-20 10:20:00,42.91,43.02,42.88,42.99,46300.0,34.1957,34.2833,34.1717,34.2594,46300.0
2011-09-20 10:25:00,42.99,43.15,42.97,43.02,68500.0,34.2594,34.3869,34.2435,34.2833,68500.0
2011-09-20 10:30:00,43.01,43.12,42.98,43.09,36900.0,34.2753,34.363,34.2514,34.3391,36900.0
2011-09-20 10:35:00,43.09,43.27,43.08,43.23,81600.0,34.3391,34.4825,34.3311,34.4507,81600.0
2011-09-20 10:40:00,43.24,43.35,43.22,43.34,58600.0,34.4586,34.5463,34.4427,34.5383,58600.0
2011-09-20 10:45:00,43.34,43.35,43.24,43.31,32600.0,34.5383,34.5463,34.4586,34.5144,32600.0
2011-09-20 10:50:00,43.33,43.43,43.3,43.37,45900.0,34.5304,34.6101,34.5065,34.5622,45900.0
2011-09-20 10:55:00,43.37,43.38,43.26,43.38,44500.0,34.5622,34.5702,34.4746,34.5702,44500.0
2011-09-20 11:00:00,43.38,43.51,43.35,43.4,71200.0,34.5702,34.6738,34.5463,34.5861,71200.0
2011-09-20 11:05:00,43.4,43.43,43.32,43.36,49300.0,34.5861,34.6101,34.5224,34.5543,49300.0
2011-09-20 11:10:00,43.36,43.36,43.3,43.34,69400.0,34.5543,34.5543,34.5065,34.5383,69400.0
2011-09-20 11:15:00,43.35,43.41,43.32,43.39,150800.0,34.5463,34.5941,34.5224,34.5782,150800.0
2011-09-20 11:20:00,43.39,43.39,43.3,43.39,34300.0,34.5782,34.5782,34.5065,34.5782,34300.0
2011-09-20 11:25:00,43.38,43.39,43.31,43.35,39900.0,34.5702,34.5782,34.5144,34.5463,39900.0
2011-09-20 11:30:00,43.35,43.37,43.26,43.34,31800.0,34.5463,34.5622,34.4746,34.5383,31800.0
2011-09-20 11:35:00,43.35,43.47,43.31,43.41,47800.0,34.5463,34.6419,34.5144,34.5941,47800.0
2011-09-20 11:40:00,43.41,43.43,43.31,43.33,34000.0,34.5941,34.6101,34.5144,34.5304,34000.0
2011-09-20 11:45:00,43.33,43.34,43.28,43.33,17900.0,34.5304,34.5383,34.4905,34.5304,17900.0
2011-09-20 11:50:00,43.32,43.4,43.32,43.34,43000.0,34.5224,34.5861,34.5224,34.5383,43000.0
2011-09-20 11:55:00,43.33,43.36,43.3,43.33,24900.0,34.5304,34.5543,34.5065,34.5304,24900.0
2011-09-20 12:00:00,43.31,43.32,43.21,43.22,61000.0,34.5144,34.5224,34.4347,34.4427,61000.0
2011-09-20 12:05:00,43.21,43.21,43.09,43.1,35000.0,34.4347,34.4347,34.3391,34.3471,35000.0
2011-09-20 12:10:00,43.11,43.16,43.08,43.11,15000.0,34.355,34.3949,34.3311,34.355,15000.0
2011-09-20 12:15:00,43.09,43.21,43.09,43.13,17700.0,34.3391,34.4347,34.3391,34.371,17700.0
2011-09-20 12:20:00,43.13,43.23,43.13,43.2,11100.0,34.371,34.4507,34.371,34.4268,11100.0
2011-09-20 12:25:00,43.2,43.26,43.2,43.23,13500.0,34.4268,34.4746,34.4268,34.4507,13500.0
2011-09-20 12:30:00,43.23,43.27,43.19,43.27,10300.0,34.4507,34.4825,34.4188,34.4825,10300.0
2011-09-20 12:35:00,43.26,43.26,43.1,43.11,43700.0,34.4746,34.4746,34.3471,34.355,43700.0
2011-09-20 12:40:00,43.1,43.12,43.06,43.1,23700.0,34.3471,34.363,34.3152,34.3471,23700.0
2011-09-20 12:45:00,43.1,43.14,43.09,43.12,37200.0,34.3471,34.3789,34.3391,34.363,37200.0
2011-09-20 12:50:00,43.13,43.2,43.09,43.19,65500.0,34.371,34.4268,34.3391,34.4188,65500.0
2011-09-20 12:55:00,43.19,43.22,43.13,43.15,83500.0,34.4188,34.4427,34.371,34.3869,83500.0
2011-09-20 13:00:00,43.15,43.2,43.13,43.2,75200.0,34.3869,34.4268,34.371,34.4268,75200.0
2011-09-20 13:05:00,43.2,43.2,43.13,43.17,21600.0,34.4268,34.4268,34.371,34.4029,21600.0
2011-09-20 13:10:00,43.18,43.23,43.16,43.23,39500.0,34.4108,34.4507,34.3949,34.4507,39500.0
2011-09-20 13:15:00,43.23,43.23,43.14,43.16,55300.0,34.4507,34.4507,34.3789,34.3949,55300.0
2011-09-20 13:20:00,43.17,43.18,43.13,43.16,25500.0,34.4029,34.4108,34.371,34.3949,25500.0
2011-09-20 13:25:00,43.18,43.19,43.11,43.18,22900.0,34.4108,34.4188,34.355,34.4108,22900.0
2011-09-20 13:30:00,43.18,43.19,43.14,43.18,28000.0,34.4108,34.4188,34.3789,34.4108,28000.0
2011-09-20 13:35:00,43.17,43.2,43.12,43.12,26900.0,34.4029,34.4268,34.363,34.363,26900.0
2011-09-20 13:40:00,43.12,43.13,43.02,43.02,48700.0,34.363,34.371,34.2833,34.2833,48700.0
2011-09-20 13:45:00,43.02,43.12,43.02,43.09,38200.0,34.2833,34.363,34.2833,34.3391,38200.0
2011-09-20 13:50:00,43.1,43.11,43.06,43.09,40000.0,34.3471,34.355,34.3152,34.3391,40000.0
2011-09-20 13:55:00,43.09,43.1,43.05,43.06,39500.0,34.3391,34.3471,34.3072,34.3152,39500.0
2011-09-20 14:00:00,43.06,43.07,43.0,43.04,31800.0,34.3152,34.3232,34.2674,34.2993,31800.0
2011-09-20 14:05:00,43.04,43.11,43.02,43.09,63600.0,34.2993,34.355,34.2833,34.3391,63600.0
2011-09-20 14:10:00,43.09,43.11,43.08,43.08,74900.0,34.3391,34.355,34.3311,34.3311,74900.0
2011-09-20 14:15:00,43.08,43.11,43.06,43.06,35000.0,34.3311,34.355,34.3152,34.3152,35000.0
2011-09-20 14:20:00,43.07,43.08,42.98,43.05,31700.0,34.3232,34.3311,34.2514,34.3072,31700.0
2011-09-20 14:25:00,43.05,43.1,43.02,43.08,18500.0,34.3072,34.3471,34.2833,34.3311,18500.0
2011-09-20 14:30:00,43.08,43.1,42.92,42.96,52800.0,34.3311,34.3471,34.2036,34.2355,52800.0
2011-09-20 14:35:00,42.94,42.97,42.9,42.96,27000.0,34.2196,34.2435,34.1877,34.2355,27000.0
2011-09-20 14:40:00,42.95,42.97,42.91,42.97,52300.0,34.2275,34.2435,34.1957,34.2435,52300.0
2011-09-20 14:45:00,42.97,43.01,42.93,42.98,52200.0,34.2435,34.2753,34.2116,34.2514,52200.0
2011-09-20 14:50:00,42.98,43.0,42.92,42.97,39600.0,34.2514,34.2674,34.2036,34.2435,39600.0
2011-09-20 14:55:00,42.97,43.03,42.95,42.95,33500.0,34.2435,34.2913,34.2275,34.2275,33500.0
2011-09-20 15:00:00,42.95,43.0,42.8,42.8,63800.0,34.2275,34.2674,34.108,34.108,63800.0
2011-09-20 15:05:00,42.8,42.83,42.71,42.71,47000.0,34.108,34.1319,34.0363,34.0363,47000.0
2011-09-20 15:10:00,42.71,42.77,42.63,42.63,59900.0,34.0363,34.0841,33.9725,33.9725,59900.0
2011-09-20 15:15:00,42.63,42.67,42.54,42.56,48900.0,33.9725,34.0044,33.9008,33.9167,48900.0
2011-09-20 15:20:00,42.56,42.59,42.51,42.51,40500.0,33.9167,33.9406,33.8769,33.8769,40500.0
2011-09-20 15:25:00,42.51,42.57,42.46,42.54,50200.0,33.8769,33.9247,33.837,33.9008,50200.0
2011-09-20 15:30:00,42.53,42.6,42.52,42.58,52500.0,33.8928,33.9486,33.8849,33.9327,52500.0
2011-09-20 15:35:00,42.57,42.61,42.52,42.58,62900.0,33.9247,33.9566,33.8849,33.9327,62900.0
2011-09-20 15:40:00,42.58,42.59,42.46,42.46,74700.0,33.9327,33.9406,33.837,33.837,74700.0
2011-09-20 15:45:00,42.46,42.49,42.37,42.49,111300.0,33.837,33.861,33.7653,33.861,111300.0
2011-09-20 15:50:00,42.48,42.58,42.4,42.54,83900.0,33.853,33.9327,33.7892,33.9008,83900.0
2011-09-20 15:55:00,42.54,42.54,42.42,42.44,190600.0,33.9008,33.9008,33.8052,33.8211,190600.0
2011-09-21 09:30:00,42.48,42.61,42.31,42.53,48200.0,33.853,33.9566,33.7175,33.8928,48200.0
2011-09-21 09:35:00,42.55,42.8,42.54,42.8,44800.0,33.9088,34.108,33.9008,34.108,44800.0
2011-09-21 09:40:00,42.8,42.8,42.55,42.64,36000.0,34.108,34.108,33.9088,33.9805,36000.0
2011-09-21 09:45:00,42.64,42.88,42.62,42.83,104300.0,33.9805,34.1717,33.9646,34.1319,104300.0
2011-09-21 09:50:00,42.82,42.89,42.72,42.85,61000.0,34.1239,34.1797,34.0442,34.1478,61000.0
2011-09-21 09:55:00,42.83,43.0,42.76,42.89,27200.0,34.1319,34.2674,34.0761,34.1797,27200.0
2011-09-21 10:00:00,42.92,42.99,42.74,42.78,56400.0,34.2036,34.2594,34.0602,34.0921,56400.0
2011-09-21 10:05:00,42.76,42.82,42.7,42.76,85200.0,34.0761,34.1239,34.0283,34.0761,85200.0
2011-09-21 10:10:00,42.77,42.88,42.73,42.83,53600.0,34.0841,34.1717,34.0522,34.1319,53600.0
2011-09-21 10:15:00,42.83,43.0,42.76,42.93,42600.0,34.1319,34.2674,34.0761,34.2116,42600.0
2011-09-21 10:20:00,42.93,43.14,42.91,43.08,73300.0,34.2116,34.3789,34.1957,34.3311,73300.0
2011-09-21 10:25:00,43.07,43.11,42.98,43.09,39700.0,34.3232,34.355,34.2514,34.3391,39700.0
2011-09-21 10:30:00,43.09,43.13,42.97,43.01,54400.0,34.3391,34.371,34.2435,34.2753,54400.0
2011-09-21 10:35:00,43.0,43.0,42.83,42.97,49300.0,34.2674,34.2674,34.1319,34.2435,49300.0
2011-09-21 10:40:00,42.98,43.01,42.87,42.95,41100.0,34.2514,34.2753,34.1638,34.2275,41100.0
2011-09-21 10:45:00,42.95,43.04,42.94,42.95,75900.0,34.2275,34.2993,34.2196,34.2275,75900.0
2011-09-21 10:50:00,42.95,42.98,42.75,42.75,184100.0,34.2275,34.2514,34.0681,34.0681,184100.0
2011-09-21 10:55:00,42.76,42.97,42.75,42.96,56200.0,34.0761,34.2435,34.0681,34.2355,56200.0
2011-09-21 11:00:00,42.95,42.95,42.8,42.82,31100.0,34.2275,34.2275,34.108,34.1239,31100.0
2011-09-21 11:05:00,42.81,42.86,42.75,42.81,73100.0,34.116,34.1558,34.0681,34.116,73100.0
2011-09-21 11:10:00,42.82,42.93,42.78,42.87,54200.0,34.1239,34.2116,34.0921,34.1638,54200.0
2011-09-21 11:15:00,42.86,42.92,42.79,42.84,39300.0,34.1558,34.2036,34.1,34.1399,39300.0
2011-09-21 11:20:00,42.83,42.86,42.7,42.72,49300.0,34.1319,34.1558,34.0283,34.0442,49300.0
2011-09-21 11:25:00,42.73,42.84,42.71,42.79,23100.0,34.0522,34.1399,34.0363,34.1,23100.0
2011-09-21 11:30:00,42.79,42.88,42.78,42.85,37900.0,34.1,34.1717,34.0921,34.1478,37900.0
2011-09-21 11:35:00,42.85,42.99,42.84,42.94,76200.0,34.1478,34.2594,34.1399,34.2196,76200.0
2011-09-21 11:40:00,42.91,42.93,42.83,42.87,28300.0,34.1957,34.2116,34.1319,34.1638,28300.0
2011-09-21 11:45:00,42.86,43.04,42.86,43.04,105400.0,34.1558,34.2993,34.1558,34.2993,105400.0
2011-09-21 11:50:00,43.04,43.08,43.01,43.02,30600.0,34.2993,34.3311,34.2753,34.2833,30600.0
2011-09-21 11:55:00,43.03,43.07,42.91,43.06,35600.0,34.2913,34.3232,34.1957,34.3152,35600.0
2011-09-21 12:00:00,43.05,43.21,43.04,43.2,66200.0,34.3072,34.4347,34.2993,34.4268,66200.0
2011-09-21 12:05:00,43.2,43.22,43.07,43.1,62800.0,34.4268,34.4427,34.3232,34.3471,62800.0
2011-09-21 12:10:00,43.1,43.11,43.06,43.08,26400.0,34.3471,34.355,34.3152,34.3311,26400.0
2011-09-21 12:15:00,43.09,43.19,43.07,43.12,72000.0,34.3391,34.4188,34.3232,34.363,72000.0
2011-09-21 12:20:00,43.11,43.11,43.03,43.06,34600.0,34.355,34.355,34.2913,34.3152,34600.0
2011-09-21 12:25:00,43.06,43.06,42.91,42.98,171500.0,34.3152,34.3152,34.1957,34.2514,171500.0
2011-09-21 12:30:00,42.98,42.99,42.81,42.87,98700.0,34.2514,34.2594,34.116,34.1638,98700.0
2011-09-21 12:35:00,42.88,43.02,42.81,42.91,63300.0,34.1717,34.2833,34.116,34.1957,63300.0
2011-09-21 12:40:00,42.91,43.0,42.86,42.9,18300.0,34.1957,34.2674,34.1558,34.1877,18300.0
2011-09-21 12:45:00,42.89,42.91,42.57,42.58,104400.0,34.1797,34.1957,33.9247,33.9327,104400.0
2011-09-21 12:50:00,42.59,42.62,42.44,42.52,117900.0,33.9406,33.9646,33.8211,33.8849,117900.0
2011-09-21 12:55:00,42.52,42.68,42.5,42.66,135200.0,33.8849,34.0124,33.8689,33.9964,135200.0
2011-09-21 13:00:00,42.66,42.85,42.65,42.73,83300.0,33.9964,34.1478,33.9885,34.0522,83300.0
2011-09-21 13:05:00,42.74,42.98,42.72,42.88,57900.0,34.0602,34.2514,34.0442,34.1717,57900.0
2011-09-21 13:10:00,42.88,42.96,42.78,42.85,39200.0,34.1717,34.2355,34.0921,34.1478,39200.0
2011-09-21 13:15:00,42.85,42.92,42.76,42.78,40300.0,34.1478,34.2036,34.0761,34.0921,40300.0
2011-09-21 13:20:00,42.77,42.89,42.77,42.86,38900.0,34.0841,34.1797,34.0841,34.1558,38900.0
2011-09-21 13:25:00,42.86,42.91,42.82,42.89,26900.0,34.1558,34.1957,34.1239,34.1797,26900.0
2011-09-21 13:30:00,42.86,42.9,42.76,42.81,45100.0,34.1558,34.1877,34.0761,34.116,45100.0
2011-09-21 13:35:00,42.81,42.83,42.71,42.77,44900.0,34.116,34.1319,34.0363,34.0841,44900.0
2011-09-21 13:40:00,42.77,42.83,42.74,42.74,42100.0,34.0841,34.1319,34.0602,34.0602,42100.0
2011-09-21 13:45:00,42.74,42.82,42.73,42.73,35100.0,34.0602,34.1239,34.0522,34.0522,35100.0
2011-09-21 13:50:00,42.73,42.77,42.71,42.71,22100.0,34.0522,34.0841,34.0363,34.0363,22100.0
2011-09-21 13:55:00,42.72,42.77,42.66,42.77,27700.0,34.0442,34.0841,33.9964,34.0841,27700.0
2011-09-21 14:00:00,42.77,42.8,42.69,42.8,38100.0,34.0841,34.108,34.0203,34.108,38100.0
2011-09-21 14:05:00,42.8,42.9,42.76,42.89,51200.0,34.108,34.1877,34.0761,34.1797,51200.0
2011-09-21 14:10:00,42.9,43.08,42.88,43.04,93700.0,34.1877,34.3311,34.1717,34.2993,93700.0
2011-09-21 14:15:00,43.04,43.07,43.0,43.02,24300.0,34.2993,34.3232,34.2674,34.2833,24300.0
2011-09-21 14:20:00,43.03,43.19,42.95,43.0,149500.0,34.2913,34.4188,34.2275,34.2674,149500.0
2011-09-21 14:25:00,43.0,43.15,42.78,43.11,183100.0,34.2674,34.3869,34.0921,34.355,183100.0
2011-09-21 14:30:00,43.08,43.18,42.91,43.03,104600.0,34.3311,34.4108,34.1957,34.2913,104600.0
2011-09-21 14:35:00,43.03,43.03,42.55,42.83,83400.0,34.2913,34.2913,33.9088,34.1319,83400.0
2011-09-21 14:40:00,42.81,42.91,42.7,42.76,98500.0,34.116,34.1957,34.0283,34.0761,98500.0
2011-09-21 14:45:00,42.75,42.93,42.7,42.9,131400.0,34.0681,34.2116,34.0283,34.1877,131400.0
2011-09-21 14:50:00,42.86,42.92,42.74,42.82,81000.0,34.1558,34.2036,34.0602,34.1239,81000.0
2011-09-21 14:55:00,42.81,42.84,42.68,42.7,70900.0,34.116,34.1399,34.0124,34.0283,70900.0
2011-09-21 15:00:00,42.68,42.81,42.67,42.79,154800.0,34.0124,34.116,34.0044,34.1,154800.0
2011-09-21 15:05:00,42.81,42.88,42.69,42.8,81000.0,34.116,34.1717,34.0203,34.108,81000.0
2011-09-21 15:10:00,42.8,42.92,42.7,42.71,107700.0,34.108,34.2036,34.0283,34.0363,107700.0
2011-09-21 15:15:00,42.71,42.8,42.69,42.74,118300.0,34.0363,34.108,34.0203,34.0602,118300.0
2011-09-21 15:20:00,42.75,42.8,42.66,42.73,175500.0,34.0681,34.108,33.9964,34.0522,175500.0
2011-09-21 15:25:00,42.73,42.75,42.58,42.61,101900.0,34.0522,34.0681,33.9327,33.9566,101900.0
2011-09-21 15:30:00,42.6,42.63,42.43,42.43,95100.0,33.9486,33.9725,33.8131,33.8131,95100.0
2011-09-21 15:35:00,42.43,42.45,42.12,42.18,114700.0,33.8131,33.8291,33.5661,33.6139,114700.0
2011-09-21 15:40:00,42.17,42.22,42.02,42.02,150200.0,33.6059,33.6458,33.4864,33.4864,150200.0
2011-09-21 15:45:00,42.02,42.11,41.86,41.86,139500.0,33.4864,33.5581,33.3589,33.3589,139500.0
2011-09-21 15:50:00,41.84,41.86,41.52,41.53,248300.0,33.343,33.3589,33.0879,33.0959,248300.0
2011-09-21 15:55:00,41.53,41.61,41.37,41.39,468000.0,33.0959,33.1597,32.9684,32.9843,468000.0
2011-09-22 09:30:00,40.2,40.42,40.09,40.26,179000.0,32.036,32.2113,31.9484,32.0838,179000.0
2011-09-22 09:35:00,40.29,40.63,40.22,40.62,193000.0,32.1077,32.3787,32.052,32.3707,193000.0
2011-09-22 09:40:00,40.63,40.77,40.48,40.6,127500.0,32.3787,32.4903,32.2592,32.3548,127500.0
2011-09-22 09:45:00,40.58,40.85,40.44,40.76,191200.0,32.3388,32.554,32.2273,32.4823,191200.0
2011-09-22 09:50:00,40.76,41.1,40.71,41.02,206900.0,32.4823,32.7532,32.4424,32.6895,206900.0
2011-09-22 09:55:00,41.03,41.2,40.97,41.18,120200.0,32.6975,32.8329,32.6496,32.817,120200.0
2011-09-22 10:00:00,41.16,41.34,41.13,41.26,160400.0,32.8011,32.9445,32.7771,32.8807,160400.0
2011-09-22 10:05:00,41.27,41.61,41.23,41.59,124200.0,32.8887,33.1597,32.8568,33.1437,124200.0
2011-09-22 10:10:00,41.59,41.66,41.47,41.5,248200.0,33.1437,33.1995,33.0481,33.072,248200.0
2011-09-22 10:15:00,41.49,41.7,41.42,41.65,251800.0,33.064,33.2314,33.0083,33.1915,251800.0
2011-09-22 10:20:00,41.64,41.86,41.63,41.69,143300.0,33.1836,33.3589,33.1756,33.2234,143300.0
2011-09-22 10:25:00,41.69,41.79,41.61,41.76,71200.0,33.2234,33.3031,33.1597,33.2792,71200.0
2011-09-22 10:30:00,41.76,41.93,41.66,41.86,122600.0,33.2792,33.4147,33.1995,33.3589,122600.0
2011-09-22 10:35:00,41.85,41.86,41.45,41.45,102100.0,33.3509,33.3589,33.0322,33.0322,102100.0
2011-09-22 10:40:00,41.45,41.56,41.42,41.53,75600.0,33.0322,33.1198,33.0083,33.0959,75600.0
2011-09-22 10:45:00,41.53,41.57,41.45,41.47,74800.0,33.0959,33.1278,33.0322,33.0481,74800.0
2011-09-22 10:50:00,41.47,41.48,41.27,41.28,91500.0,33.0481,33.0561,32.8887,32.8967,91500.0
2011-09-22 10:55:00,41.26,41.26,41.04,41.05,77900.0,32.8807,32.8807,32.7054,32.7134,77900.0
2011-09-22 11:00:00,41.05,41.23,41.0,41.04,106400.0,32.7134,32.8568,32.6735,32.7054,106400.0
2011-09-22 11:05:00,41.03,41.04,40.91,40.98,106500.0,32.6975,32.7054,32.6018,32.6576,106500.0
2011-09-22 11:10:00,40.97,41.13,40.97,40.99,106300.0,32.6496,32.7771,32.6496,32.6656,106300.0
2011-09-22 11:15:00,40.98,41.01,40.85,41.01,82200.0,32.6576,32.6815,32.554,32.6815,82200.0
2011-09-22 11:20:00,41.0,41.11,40.93,41.06,90200.0,32.6735,32.7612,32.6178,32.7214,90200.0
2011-09-22 11:25:00,41.07,41.11,40.81,40.87,154900.0,32.7293,32.7612,32.5221,32.5699,154900.0
2011-09-22 11:30:00,40.86,41.02,40.83,40.93,145100.0,32.562,32.6895,32.5381,32.6178,145100.0
2011-09-22 11:35:00,40.92,41.05,40.85,40.94,75700.0,32.6098,32.7134,32.554,32.6257,75700.0
2011-09-22 11:40:00,40.93,40.93,40.8,40.93,77900.0,32.6178,32.6178,32.5142,32.6178,77900.0
2011-09-22 11:45:00,40.92,40.98,40.75,40.75,77900.0,32.6098,32.6576,32.4743,32.4743,77900.0
2011-09-22 11:50:00,40.73,40.82,40.66,40.72,99800.0,32.4584,32.5301,32.4026,32.4504,99800.0
2011-09-22 11:55:00,40.72,40.77,40.47,40.48,109900.0,32.4504,32.4903,32.2512,32.2592,109900.0
2011-09-22 12:00:00,40.47,40.57,40.27,40.33,165600.0,32.2512,32.3309,32.0918,32.1396,165600.0
2011-09-22 12:05:00,40.33,40.43,40.24,40.42,140900.0,32.1396,32.2193,32.0679,32.2113,140900.0
2011-09-22 12:10:00,40.41,40.44,40.24,40.36,84000.0,32.2034,32.2273,32.0679,32.1635,84000.0
2011-09-22 12:15:00,40.37,40.4,40.26,40.36,59400.0,32.1715,32.1954,32.0838,32.1635,59400.0
2011-09-22 12:20:00,40.36,40.4,40.28,40.38,68000.0,32.1635,32.1954,32.0998,32.1795,68000.0
2011-09-22 12:25:00,40.38,40.58,40.35,40.49,84600.0,32.1795,32.3388,32.1556,32.2671,84600.0
2011-09-22 12:30:00,40.48,40.61,40.42,40.42,78700.0,32.2592,32.3627,32.2113,32.2113,78700.0
2011-09-22 12:35:00,40.43,40.59,40.42,40.51,69600.0,32.2193,32.3468,32.2113,32.2831,69600.0
2011-09-22 12:40:00,40.51,40.66,40.5,40.61,67500.0,32.2831,32.4026,32.2751,32.3627,67500.0
2011-09-22 12:45:00,40.61,40.7,40.58,40.7,48000.0,32.3627,32.4345,32.3388,32.4345,48000.0
2011-09-22 12:50:00,40.7,40.81,40.69,40.76,60400.0,32.4345,32.5221,32.4265,32.4823,60400.0
2011-09-22 12:55:00,40.76,40.88,40.76,40.87,74900.0,32.4823,32.5779,32.4823,32.5699,74900.0
2011-09-22 13:00:00,40.86,40.9,40.74,40.75,60600.0,32.562,32.5939,32.4663,32.4743,60600.0
2011-09-22 13:05:00,40.76,40.79,40.54,40.56,41100.0,32.4823,32.5062,32.307,32.3229,41100.0
2011-09-22 13:10:00,40.56,40.62,40.45,40.45,68800.0,32.3229,32.3707,32.2352,32.2352,68800.0
2011-09-22 13:15:00,40.45,40.49,40.35,40.4,69200.0,32.2352,32.2671,32.1556,32.1954,69200.0
2011-09-22 13:20:00,40.4,40.4,40.22,40.22,67000.0,32.1954,32.1954,32.052,32.052,67000.0
2011-09-22 13:25:00,40.22,40.33,40.15,40.22,103600.0,32.052,32.1396,31.9962,32.052,103600.0
2011-09-22 13:30:00,40.22,40.28,40.14,40.19,99700.0,32.052,32.0998,31.9882,32.028,99700.0
2011-09-22 13:35:00,40.19,40.32,40.15,40.32,142300.0,32.028,32.1316,31.9962,32.1316,142300.0
2011-09-22 13:40:00,40.28,40.37,40.17,40.18,71900.0,32.0998,32.1715,32.0121,32.0201,71900.0
2011-09-22 13:45:00,40.19,40.21,40.0,40.07,102000.0,32.028,32.044,31.8766,31.9324,102000.0
2011-09-22 13:50:00,40.07,40.15,40.01,40.02,82600.0,31.9324,31.9962,31.8846,31.8926,82600.0
2011-09-22 13:55:00,40.01,40.04,39.85,39.86,82000.0,31.8846,31.9085,31.7571,31.7651,82000.0
2011-09-22 14:00:00,39.87,40.04,39.81,39.94,62600.0,31.773,31.9085,31.7252,31.8288,62600.0
2011-09-22 14:05:00,39.94,40.27,39.9,40.27,98800.0,31.8288,32.0918,31.7969,32.0918,98800.0
2011-09-22 14:10:00,40.26,40.32,40.18,40.27,98800.0,32.0838,32.1316,32.0201,32.0918,98800.0
2011-09-22 14:15:00,40.27,40.29,40.03,40.06,95800.0,32.0918,32.1077,31.9005,31.9244,95800.0
2011-09-22 14:20:00,40.05,40.73,40.05,40.54,233800.0,31.9165,32.4584,31.9165,32.307,233800.0
2011-09-22 14:25:00,40.55,40.81,40.39,40.51,287300.0,32.3149,32.5221,32.1874,32.2831,287300.0
2011-09-22 14:30:00,40.51,40.56,40.27,40.4,158700.0,32.2831,32.3229,32.0918,32.1954,158700.0
2011-09-22 14:35:00,40.38,40.57,40.19,40.26,125800.0,32.1795,32.3309,32.028,32.0838,125800.0
2011-09-22 14:40:00,40.26,40.5,40.22,40.38,111300.0,32.0838,32.2751,32.052,32.1795,111300.0
2011-09-22 14:45:00,40.38,40.48,40.28,40.34,104200.0,32.1795,32.2592,32.0998,32.1476,104200.0
2011-09-22 14:50:00,40.34,40.39,40.21,40.27,85000.0,32.1476,32.1874,32.044,32.0918,85000.0
2011-09-22 14:55:00,40.26,40.27,40.0,40.0,72300.0,32.0838,32.0918,31.8766,31.8766,72300.0
2011-09-22 15:00:00,40.0,40.15,39.99,40.09,100800.0,31.8766,31.9962,31.8687,31.9484,100800.0
2011-09-22 15:05:00,40.07,40.17,39.99,40.16,50500.0,31.9324,32.0121,31.8687,32.0041,50500.0
2011-09-22 15:10:00,40.17,40.24,40.15,40.21,93100.0,32.0121,32.0679,31.9962,32.044,93100.0
2011-09-22 15:15:00,40.21,40.32,40.18,40.24,133900.0,32.044,32.1316,32.0201,32.0679,133900.0
2011-09-22 15:20:00,40.24,40.28,40.18,40.24,377700.0,32.0679,32.0998,32.0201,32.0679,377700.0
2011-09-22 15:25:00,40.24,40.44,40.22,40.42,220600.0,32.0679,32.2273,32.052,32.2113,220600.0
2011-09-22 15:30:00,40.42,40.63,40.37,40.47,229800.0,32.2113,32.3787,32.1715,32.2512,229800.0
2011-09-22 15:35:00,40.46,40.62,40.25,40.62,222000.0,32.2432,32.3707,32.0759,32.3707,222000.0
2011-09-22 15:40:00,40.62,40.72,40.51,40.61,361700.0,32.3707,32.4504,32.2831,32.3627,361700.0
2011-09-22 15:45:00,40.6,40.99,40.55,40.8,492600.0,32.3548,32.6656,32.3149,32.5142,492600.0
2011-09-22 15:50:00,40.8,40.8,40.61,40.63,285100.0,32.5142,32.5142,32.3627,32.3787,285100.0
2011-09-22 15:55:00,40.65,41.02,40.61,40.78,358900.0,32.3946,32.6895,32.3627,32.4982,358900.0
2011-09-23 09:30:00,40.4,40.84,40.26,40.72,73000.0,32.1954,32.546,32.0838,32.4504,73000.0
2011-09-23 09:35:00,40.72,40.93,40.52,40.71,93200.0,32.4504,32.6178,32.291,32.4424,93200.0
2011-09-23 09:40:00,40.75,40.79,40.58,40.78,68000.0,32.4743,32.5062,32.3388,32.4982,68000.0
2011-09-23 09:45:00,40.77,40.9,40.7,40.75,95400.0,32.4903,32.5939,32.4345,32.4743,95400.0
2011-09-23 09:50:00,40.74,41.03,40.66,40.98,123800.0,32.4663,32.6975,32.4026,32.6576,123800.0
2011-09-23 09:55:00,40.98,41.0,40.69,40.7,63600.0,32.6576,32.6735,32.4265,32.4345,63600.0
2011-09-23 10:00:00,40.73,40.92,40.56,40.66,89600.0,32.4584,32.6098,32.3229,32.4026,89600.0
2011-09-23 10:05:00,40.62,40.63,40.4,40.54,45300.0,32.3707,32.3787,32.1954,32.307,45300.0
2011-09-23 10:10:00,40.55,40.65,40.38,40.42,62400.0,32.3149,32.3946,32.1795,32.2113,62400.0
2011-09-23 10:15:00,40.42,40.53,40.28,40.29,62300.0,32.2113,32.299,32.0998,32.1077,62300.0
2011-09-23 10:20:00,40.3,40.32,40.16,40.24,71500.0,32.1157,32.1316,32.0041,32.0679,71500.0
2011-09-23 10:25:00,40.26,40.38,40.18,40.34,47200.0,32.0838,32.1795,32.0201,32.1476,47200.0
2011-09-23 10:30:00,40.33,40.39,40.24,40.26,79200.0,32.1396,32.1874,32.0679,32.0838,79200.0
2011-09-23 10:35:00,40.26,40.39,40.25,40.37,39800.0,32.0838,32.1874,32.0759,32.1715,39800.0
2011-09-23 10:40:00,40.38,40.48,40.28,40.48,52100.0,32.1795,32.2592,32.0998,32.2592,52100.0
2011-09-23 10:45:00,40.48,40.85,40.46,40.84,51000.0,32.2592,32.554,32.2432,32.546,51000.0
2011-09-23 10:50:00,40.85,40.91,40.78,40.91,51300.0,32.554,32.6018,32.4982,32.6018,51300.0
2011-09-23 10:55:00,40.91,41.09,40.91,41.08,90000.0,32.6018,32.7453,32.6018,32.7373,90000.0
2011-09-23 11:00:00,41.08,41.08,40.85,40.87,107100.0,32.7373,32.7373,32.554,32.5699,107100.0
2011-09-23 11:05:00,40.86,41.03,40.85,40.98,74800.0,32.562,32.6975,32.554,32.6576,74800.0
2011-09-23 11:10:00,40.98,41.1,40.96,41.01,94000.0,32.6576,32.7532,32.6417,32.6815,94000.0
2011-09-23 11:15:00,41.01,41.13,40.98,41.06,79000.0,32.6815,32.7771,32.6576,32.7214,79000.0
2011-09-23 11:20:00,41.07,41.11,41.0,41.04,23400.0,32.7293,32.7612,32.6735,32.7054,23400.0
2011-09-23 11:25:00,41.05,41.07,40.94,41.03,66200.0,32.7134,32.7293,32.6257,32.6975,66200.0
2011-09-23 11:30:00,41.04,41.04,40.91,40.97,47100.0,32.7054,32.7054,32.6018,32.6496,47100.0
2011-09-23 11:35:00,40.93,40.97,40.78,40.8,45800.0,32.6178,32.6496,32.4982,32.5142,45800.0
2011-09-23 11:40:00,40.81,40.89,40.77,40.77,52600.0,32.5221,32.5859,32.4903,32.4903,52600.0
2011-09-23 11:45:00,40.78,40.9,40.76,40.77,52700.0,32.4982,32.5939,32.4823,32.4903,52700.0
2011-09-23 11:50:00,40.77,40.78,40.65,40.65,60100.0,32.4903,32.4982,32.3946,32.3946,60100.0
2011-09-23 11:55:00,40.65,40.88,40.65,40.88,66100.0,32.3946,32.5779,32.3946,32.5779,66100.0
2011-09-23 12:00:00,40.88,40.89,40.79,40.83,54800.0,32.5779,32.5859,32.5062,32.5381,54800.0
2011-09-23 12:05:00,40.84,40.91,40.8,40.88,41900.0,32.546,32.6018,32.5142,32.5779,41900.0
2011-09-23 12:10:00,40.89,40.93,40.85,40.93,36500.0,32.5859,32.6178,32.554,32.6178,36500.0
2011-09-23 12:15:00,40.93,41.07,40.93,41.06,64000.0,32.6178,32.7293,32.6178,32.7214,64000.0
2011-09-23 12:20:00,41.04,41.05,41.0,41.0,37300.0,32.7054,32.7134,32.6735,32.6735,37300.0
2011-09-23 12:25:00,41.01,41.05,40.91,40.96,83400.0,32.6815,32.7134,32.6018,32.6417,83400.0
2011-09-23 12:30:00,40.96,41.0,40.87,40.94,61600.0,32.6417,32.6735,32.5699,32.6257,61600.0
2011-09-23 12:35:00,40.93,40.97,40.87,40.9,59500.0,32.6178,32.6496,32.5699,32.5939,59500.0
2011-09-23 12:40:00,40.91,40.93,40.69,40.72,63400.0,32.6018,32.6178,32.4265,32.4504,63400.0
2011-09-23 12:45:00,40.71,41.04,40.71,40.86,108600.0,32.4424,32.7054,32.4424,32.562,108600.0
2011-09-23 12:50:00,40.86,41.09,40.86,40.98,56600.0,32.562,32.7453,32.562,32.6576,56600.0
2011-09-23 12:55:00,40.96,40.97,40.74,40.77,59700.0,32.6417,32.6496,32.4663,32.4903,59700.0
2011-09-23 13:00:00,40.78,40.93,40.74,40.88,41300.0,32.4982,32.6178,32.4663,32.5779,41300.0
2011-09-23 13:05:00,40.87,40.89,40.66,40.72,78500.0,32.5699,32.5859,32.4026,32.4504,78500.0
2011-09-23 13:10:00,40.72,40.96,40.7,40.86,54000.0,32.4504,32.6417,32.4345,32.562,54000.0
2011-09-23 13:15:00,40.86,40.88,40.8,40.82,47700.0,32.562,32.5779,32.5142,32.5301,47700.0
2011-09-23 13:20:00,40.81,40.89,40.8,40.83,51500.0,32.5221,32.5859,32.5142,32.5381,51500.0
2011-09-23 13:25:00,40.83,40.93,40.8,40.9,63800.0,32.5381,32.6178,32.5142,32.5939,63800.0
2011-09-23 13:30:00,40.92,41.19,40.79,40.93,132900.0,32.6098,32.825,32.5062,32.6178,132900.0
2011-09-23 13:35:00,40.93,41.01,40.88,40.89,37100.0,32.6178,32.6815,32.5779,32.5859,37100.0
2011-09-23 13:40:00,40.89,41.11,40.86,41.1,125400.0,32.5859,32.7612,32.562,32.7532,125400.0
2011-09-23 13:45:00,41.09,41.17,41.06,41.17,63300.0,32.7453,32.809,32.7214,32.809,63300.0
2011-09-23 13:50:00,41.17,41.19,41.03,41.07,44700.0,32.809,32.825,32.6975,32.7293,44700.0
2011-09-23 13:55:00,41.06,41.11,41.01,41.03,70000.0,32.7214,32.7612,32.6815,32.6975,70000.0
2011-09-23 14:00:00,41.03,41.12,40.99,41.0,40000.0,32.6975,32.7692,32.6656,32.6735,40000.0
2011-09-23 14:05:00,40.99,41.05,40.95,41.01,30400.0,32.6656,32.7134,32.6337,32.6815,30400.0
2011-09-23 14:10:00,41.0,41.01,40.93,40.94,129500.0,32.6735,32.6815,32.6178,32.6257,129500.0
2011-09-23 14:15:00,40.92,41.0,40.88,40.97,47600.0,32.6098,32.6735,32.5779,32.6496,47600.0
2011-09-23 14:20:00,40.96,40.97,40.72,40.73,114200.0,32.6417,32.6496,32.4504,32.4584,114200.0
2011-09-23 14:25:00,40.73,40.77,40.66,40.77,90800.0,32.4584,32.4903,32.4026,32.4903,90800.0
2011-09-23 14:30:00,40.77,40.85,40.76,40.81,39800.0,32.4903,32.554,32.4823,32.5221,39800.0
2011-09-23 14:35:00,40.8,40.89,40.78,40.85,36000.0,32.5142,32.5859,32.4982,32.554,36000.0
2011-09-23 14:40:00,40.84,40.86,40.77,40.8,47600.0,32.546,32.562,32.4903,32.5142,47600.0
2011-09-23 14:45:00,40.8,40.85,40.66,40.66,52800.0,32.5142,32.554,32.4026,32.4026,52800.0
2011-09-23 14:50:00,40.66,40.72,40.63,40.71,110300.0,32.4026,32.4504,32.3787,32.4424,110300.0
2011-09-23 14:55:00,40.72,40.74,40.63,40.68,68200.0,32.4504,32.4663,32.3787,32.4185,68200.0
2011-09-23 15:00:00,40.68,40.84,40.67,40.75,89200.0,32.4185,32.546,32.4106,32.4743,89200.0
2011-09-23 15:05:00,40.75,40.77,40.62,40.7,100000.0,32.4743,32.4903,32.3707,32.4345,100000.0
2011-09-23 15:10:00,40.71,40.85,40.68,40.82,86100.0,32.4424,32.554,32.4185,32.5301,86100.0
2011-09-23 15:15:00,40.83,40.93,40.77,40.81,97900.0,32.5381,32.6178,32.4903,32.5221,97900.0
2011-09-23 15:20:00,40.81,40.92,40.76,40.82,96700.0,32.5221,32.6098,32.4823,32.5301,96700.0
2011-09-23 15:25:00,40.82,41.0,40.82,40.99,81600.0,32.5301,32.6735,32.5301,32.6656,81600.0
2011-09-23 15:30:00,40.99,41.0,40.88,40.91,104900.0,32.6656,32.6735,32.5779,32.6018,104900.0
2011-09-23 15:35:00,40.92,41.04,40.92,40.99,130400.0,32.6098,32.7054,32.6098,32.6656,130400.0
2011-09-23 15:40:00,41.01,41.04,40.84,40.88,127400.0,32.6815,32.7054,32.546,32.5779,127400.0
2011-09-23 15:45:00,40.86,40.91,40.74,40.75,124400.0,32.562,32.6018,32.4663,32.4743,124400.0
2011-09-23 15:50:00,40.75,40.8,40.66,40.77,137600.0,32.4743,32.5142,32.4026,32.4903,137600.0
2011-09-23 15:55:00,40.78,40.99,40.78,40.94,282300.0,32.4982,32.6656,32.4982,32.6257,282300.0
2011-09-26 09:30:00,41.36,41.68,41.36,41.48,99800.0,32.9604,33.2154,32.9604,33.0561,99800.0
2011-09-26 09:35:00,41.48,41.58,41.37,41.38,61100.0,33.0561,33.1358,32.9684,32.9764,61100.0
2011-09-26 09:40:00,41.38,41.43,41.2,41.4,50400.0,32.9764,33.0162,32.8329,32.9923,50400.0
2011-09-26 09:45:00,41.4,41.46,41.18,41.45,50600.0,32.9923,33.0401,32.817,33.0322,50600.0
2011-09-26 09:50:00,41.44,41.44,41.18,41.32,47200.0,33.0242,33.0242,32.817,32.9286,47200.0
2011-09-26 09:55:00,41.31,41.34,41.08,41.12,27200.0,32.9206,32.9445,32.7373,32.7692,27200.0
2011-09-26 10:00:00,41.13,41.24,41.05,41.15,47800.0,32.7771,32.8648,32.7134,32.7931,47800.0
2011-09-26 10:05:00,41.15,41.21,41.07,41.19,83100.0,32.7931,32.8409,32.7293,32.825,83100.0
2011-09-26 10:10:00,41.19,41.19,41.07,41.12,35900.0,32.825,32.825,32.7293,32.7692,35900.0
2011-09-26 10:15:00,41.1,41.1,40.85,41.02,53000.0,32.7532,32.7532,32.554,32.6895,53000.0
2011-09-26 10:20:00,41.02,41.1,40.98,41.05,45200.0,32.6895,32.7532,32.6576,32.7134,45200.0
2011-09-26 10:25:00,41.04,41.25,41.0,41.25,41700.0,32.7054,32.8728,32.6735,32.8728,41700.0
2011-09-26 10:30:00,41.23,41.29,41.14,41.16,70200.0,32.8568,32.9047,32.7851,32.8011,70200.0
2011-09-26 10:35:00,41.13,41.24,41.11,41.2,94800.0,32.7771,32.8648,32.7612,32.8329,94800.0
2011-09-26 10:40:00,41.2,41.36,41.19,41.36,89700.0,32.8329,32.9604,32.825,32.9604,89700.0
2011-09-26 10:45:00,41.34,41.46,41.31,41.31,91700.0,32.9445,33.0401,32.9206,32.9206,91700.0
2011-09-26 10:50:00,41.31,41.58,41.3,41.5,80900.0,32.9206,33.1358,32.9126,33.072,80900.0
2011-09-26 10:55:00,41.49,41.57,41.44,41.5,67000.0,33.064,33.1278,33.0242,33.072,67000.0
2011-09-26 11:00:00,41.5,41.64,41.36,41.61,51900.0,33.072,33.1836,32.9604,33.1597,51900.0
2011-09-26 11:05:00,41.64,41.75,41.6,41.7,68200.0,33.1836,33.2712,33.1517,33.2314,68200.0
2011-09-26 11:10:00,41.7,41.71,41.49,41.55,30300.0,33.2314,33.2394,33.064,33.1119,30300.0
2011-09-26 11:15:00,41.55,41.67,41.49,41.59,34800.0,33.1119,33.2075,33.064,33.1437,34800.0
2011-09-26 11:20:00,41.61,41.65,41.51,41.64,34500.0,33.1597,33.1915,33.08,33.1836,34500.0
2011-09-26 11:25:00,41.65,41.71,41.57,41.71,54100.0,33.1915,33.2394,33.1278,33.2394,54100.0
2011-09-26 11:30:00,41.71,41.71,41.56,41.62,42400.0,33.2394,33.2394,33.1198,33.1676,42400.0
2011-09-26 11:35:00,41.64,41.69,41.53,41.68,35000.0,33.1836,33.2234,33.0959,33.2154,35000.0
2011-09-26 11:40:00,41.67,41.81,41.67,41.79,33700.0,33.2075,33.319,33.2075,33.3031,33700.0
2011-09-26 11:45:00,41.8,41.81,41.66,41.69,25600.0,33.3111,33.319,33.1995,33.2234,25600.0
2011-09-26 11:50:00,41.69,41.78,41.62,41.78,48800.0,33.2234,33.2951,33.1676,33.2951,48800.0
2011-09-26 11:55:00,41.8,41.84,41.69,41.75,39600.0,33.3111,33.343,33.2234,33.2712,39600.0
2011-09-26 12:00:00,41.74,41.8,41.57,41.63,30400.0,33.2633,33.3111,33.1278,33.1756,30400.0
2011-09-26 12:05:00,41.63,41.71,41.56,41.61,34200.0,33.1756,33.2394,33.1198,33.1597,34200.0
2011-09-26 12:10:00,41.63,41.63,41.44,41.48,39700.0,33.1756,33.1756,33.0242,33.0561,39700.0
2011-09-26 12:15:00,41.48,41.51,41.37,41.46,37400.0,33.0561,33.08,32.9684,33.0401,37400.0
2011-09-26 12:20:00,41.46,41.58,41.39,41.4,36700.0,33.0401,33.1358,32.9843,32.9923,36700.0
2011-09-26 12:25:00,41.37,41.52,41.36,41.43,38400.0,32.9684,33.0879,32.9604,33.0162,38400.0
2011-09-26 12:30:00,41.43,41.62,41.42,41.52,33400.0,33.0162,33.1676,33.0083,33.0879,33400.0
2011-09-26 12:35:00,41.52,41.52,41.41,41.44,22400.0,33.0879,33.0879,33.0003,33.0242,22400.0
2011-09-26 12:40:00,41.45,41.46,41.28,41.28,92100.0,33.0322,33.0401,32.8967,32.8967,92100.0
2011-09-26 12:45:00,41.29,41.39,41.29,41.36,34300.0,32.9047,32.9843,32.9047,32.9604,34300.0
2011-09-26 12:50:00,41.36,41.39,41.33,41.39,27400.0,32.9604,32.9843,32.9365,32.9843,27400.0
2011-09-26 12:55:00,41.38,41.53,41.35,41.5,25600.0,32.9764,33.0959,32.9525,33.072,25600.0
2011-09-26 13:00:00,41.5,41.5,41.3,41.38,51000.0,33.072,33.072,32.9126,32.9764,51000.0
2011-09-26 13:05:00,41.38,41.44,41.3,41.38,42300.0,32.9764,33.0242,32.9126,32.9764,42300.0
2011-09-26 13:10:00,41.38,41.39,41.27,41.31,74700.0,32.9764,32.9843,32.8887,32.9206,74700.0
2011-09-26 13:15:00,41.31,41.36,41.27,41.31,41700.0,32.9206,32.9604,32.8887,32.9206,41700.0
2011-09-26 13:20:00,41.32,41.49,41.31,41.37,46800.0,32.9286,33.064,32.9206,32.9684,46800.0
2011-09-26 13:25:00,41.39,41.39,41.3,41.32,31900.0,32.9843,32.9843,32.9126,32.9286,31900.0
2011-09-26 13:30:00,41.32,41.43,41.27,41.3,44000.0,32.9286,33.0162,32.8887,32.9126,44000.0
2011-09-26 13:35:00,41.3,41.36,41.26,41.36,48300.0,32.9126,32.9604,32.8807,32.9604,48300.0
2011-09-26 13:40:00,41.37,41.4,41.26,41.3,42500.0,32.9684,32.9923,32.8807,32.9126,42500.0
2011-09-26 13:45:00,41.3,41.44,41.28,41.3,52200.0,32.9126,33.0242,32.8967,32.9126,52200.0
2011-09-26 13:50:00,41.3,41.37,41.26,41.37,61400.0,32.9126,32.9684,32.8807,32.9684,61400.0
2011-09-26 13:55:00,41.39,41.41,41.33,41.36,19200.0,32.9843,33.0003,32.9365,32.9604,19200.0
2011-09-26 14:00:00,41.37,41.66,41.3,41.64,105900.0,32.9684,33.1995,32.9126,33.1836,105900.0
2011-09-26 14:05:00,41.63,41.73,41.51,41.6,67200.0,33.1756,33.2553,33.08,33.1517,67200.0
2011-09-26 14:10:00,41.6,41.63,41.39,41.42,74800.0,33.1517,33.1756,32.9843,33.0083,74800.0
2011-09-26 14:15:00,41.43,41.52,41.38,41.47,44200.0,33.0162,33.0879,32.9764,33.0481,44200.0
2011-09-26 14:20:00,41.47,41.54,41.38,41.46,38900.0,33.0481,33.1039,32.9764,33.0401,38900.0
2011-09-26 14:25:00,41.47,41.58,41.44,41.55,53300.0,33.0481,33.1358,33.0242,33.1119,53300.0
2011-09-26 14:30:00,41.55,41.73,41.48,41.71,69000.0,33.1119,33.2553,33.0561,33.2394,69000.0
2011-09-26 14:35:00,41.72,41.76,41.63,41.68,36100.0,33.2473,33.2792,33.1756,33.2154,36100.0
2011-09-26 14:40:00,41.69,41.73,41.63,41.73,25800.0,33.2234,33.2553,33.1756,33.2553,25800.0
2011-09-26 14:45:00,41.72,41.75,41.63,41.63,31600.0,33.2473,33.2712,33.1756,33.1756,31600.0
2011-09-26 14:50:00,41.63,41.65,41.52,41.59,36500.0,33.1756,33.1915,33.0879,33.1437,36500.0
2011-09-26 14:55:00,41.59,41.78,41.58,41.78,63400.0,33.1437,33.2951,33.1358,33.2951,63400.0
2011-09-26 15:00:00,41.79,42.03,41.76,42.0,150100.0,33.3031,33.4944,33.2792,33.4705,150100.0
2011-09-26 15:05:00,41.99,42.03,41.88,42.03,65800.0,33.4625,33.4944,33.3748,33.4944,65800.0
2011-09-26 15:10:00,42.03,42.1,41.98,42.06,71500.0,33.4944,33.5502,33.4545,33.5183,71500.0
2011-09-26 15:15:00,42.05,42.1,41.97,42.08,82700.0,33.5103,33.5502,33.4466,33.5342,82700.0
2011-09-26 15:20:00,42.08,42.16,41.98,42.15,58400.0,33.5342,33.598,33.4545,33.59,58400.0
2011-09-26 15:25:00,42.14,42.24,42.11,42.21,70900.0,33.582,33.6617,33.5581,33.6378,70900.0
2011-09-26 15:30:00,42.2,42.22,42.09,42.12,84800.0,33.6298,33.6458,33.5422,33.5661,84800.0
2011-09-26 15:35:00,42.11,42.33,42.1,42.32,113800.0,33.5581,33.7334,33.5502,33.7255,113800.0
2011-09-26 15:40:00,42.32,42.52,42.29,42.51,127500.0,33.7255,33.8849,33.7016,33.8769,127500.0
2011-09-26 15:45:00,42.51,42.73,42.49,42.66,173600.0,33.8769,34.0522,33.861,33.9964,173600.0
2011-09-26 15:50:00,42.65,42.86,42.57,42.86,265300.0,33.9885,34.1558,33.9247,34.1558,265300.0
2011-09-26 15:55:00,42.86,42.99,42.77,42.86,489500.0,34.1558,34.2594,34.0841,34.1558,489500.0
2011-09-27 09:30:00,44.91,45.19,44.47,44.79,68300.0,35.7895,36.0126,35.4388,35.6939,68300.0
2011-09-27 09:35:00,44.74,44.81,44.53,44.6,307700.0,35.654,35.7098,35.4867,35.5424,307700.0
2011-09-27 09:40:00,44.63,44.68,44.09,44.15,175800.0,35.5664,35.6062,35.136,35.1838,175800.0
2011-09-27 09:45:00,44.15,44.31,44.03,44.13,172000.0,35.1838,35.3113,35.0882,35.1679,172000.0
2011-09-27 09:50:00,44.13,44.26,44.1,44.26,153200.0,35.1679,35.2715,35.144,35.2715,153200.0
2011-09-27 09:55:00,44.26,44.29,44.07,44.15,70000.0,35.2715,35.2954,35.1201,35.1838,70000.0
2011-09-27 10:00:00,44.14,44.34,43.86,43.89,140300.0,35.1759,35.3352,34.9527,34.9766,140300.0
2011-09-27 10:05:00,43.9,43.94,43.68,43.79,100200.0,34.9846,35.0165,34.8093,34.8969,100200.0
2011-09-27 10:10:00,43.77,43.93,43.65,43.76,91400.0,34.881,35.0085,34.7854,34.873,91400.0
2011-09-27 10:15:00,43.78,43.82,43.48,43.73,184100.0,34.889,34.9208,34.6499,34.8491,184100.0
2011-09-27 10:20:00,43.75,43.8,43.56,43.71,44900.0,34.8651,34.9049,34.7137,34.8332,44900.0
2011-09-27 10:25:00,43.7,43.89,43.69,43.83,53800.0,34.8252,34.9766,34.8173,34.9288,53800.0
2011-09-27 10:30:00,43.84,43.91,43.78,43.79,65400.0,34.9368,34.9926,34.889,34.8969,65400.0
2011-09-27 10:35:00,43.79,43.8,43.54,43.54,155900.0,34.8969,34.9049,34.6977,34.6977,155900.0
2011-09-27 10:40:00,43.54,43.56,43.39,43.4,64300.0,34.6977,34.7137,34.5782,34.5861,64300.0
2011-09-27 10:45:00,43.39,43.62,43.34,43.51,66400.0,34.5782,34.7615,34.5383,34.6738,66400.0
2011-09-27 10:50:00,43.52,43.6,43.46,43.52,56600.0,34.6818,34.7455,34.634,34.6818,56600.0
2011-09-27 10:55:00,43.52,43.74,43.49,43.73,58000.0,34.6818,34.8571,34.6579,34.8491,58000.0
2011-09-27 11:00:00,43.73,43.74,43.44,43.44,69500.0,34.8491,34.8571,34.618,34.618,69500.0
2011-09-27 11:05:00,43.44,43.52,43.33,43.52,91800.0,34.618,34.6818,34.5304,34.6818,91800.0
2011-09-27 11:10:00,43.52,43.6,43.44,43.47,69500.0,34.6818,34.7455,34.618,34.6419,69500.0
2011-09-27 11:15:00,43.48,43.56,43.47,43.53,60300.0,34.6499,34.7137,34.6419,34.6897,60300.0
2011-09-27 11:20:00,43.53,43.53,43.35,43.49,70400.0,34.6897,34.6897,34.5463,34.6579,70400.0
2011-09-27 11:25:00,43.49,43.51,43.43,43.44,58700.0,34.6579,34.6738,34.6101,34.618,58700.0
2011-09-27 11:30:00,43.44,43.51,43.39,43.49,40200.0,34.618,34.6738,34.5782,34.6579,40200.0
2011-09-27 11:35:00,43.49,43.51,43.39,43.39,32200.0,34.6579,34.6738,34.5782,34.5782,32200.0
2011-09-27 11:40:00,43.39,43.42,43.2,43.23,59100.0,34.5782,34.6021,34.4268,34.4507,59100.0
2011-09-27 11:45:00,43.23,43.38,43.21,43.34,62800.0,34.4507,34.5702,34.4347,34.5383,62800.0
2011-09-27 11:50:00,43.34,43.35,43.21,43.22,94000.0,34.5383,34.5463,34.4347,34.4427,94000.0
2011-09-27 11:55:00,43.22,43.3,43.19,43.28,45900.0,34.4427,34.5065,34.4188,34.4905,45900.0
2011-09-27 12:00:00,43.29,43.3,43.2,43.26,57900.0,34.4985,34.5065,34.4268,34.4746,57900.0
2011-09-27 12:05:00,43.26,43.26,43.17,43.22,94500.0,34.4746,34.4746,34.4029,34.4427,94500.0
2011-09-27 12:10:00,43.23,43.32,43.22,43.29,39700.0,34.4507,34.5224,34.4427,34.4985,39700.0
2011-09-27 12:15:00,43.3,43.31,43.24,43.25,31700.0,34.5065,34.5144,34.4586,34.4666,31700.0
2011-09-27 12:20:00,43.26,43.3,43.18,43.21,34800.0,34.4746,34.5065,34.4108,34.4347,34800.0
2011-09-27 12:25:00,43.21,43.22,43.16,43.2,28900.0,34.4347,34.4427,34.3949,34.4268,28900.0
2011-09-27 12:30:00,43.2,43.2,43.08,43.13,34800.0,34.4268,34.4268,34.3311,34.371,34800.0
2011-09-27 12:35:00,43.13,43.2,43.1,43.12,29900.0,34.371,34.4268,34.3471,34.363,29900.0
2011-09-27 12:40:00,43.11,43.17,43.06,43.14,33500.0,34.355,34.4029,34.3152,34.3789,33500.0
2011-09-27 12:45:00,43.15,43.24,43.12,43.23,42000.0,34.3869,34.4586,34.363,34.4507,42000.0
2011-09-27 12:50:00,43.25,43.33,43.24,43.28,60600.0,34.4666,34.5304,34.4586,34.4905,60600.0
2011-09-27 12:55:00,43.27,43.3,43.21,43.23,29100.0,34.4825,34.5065,34.4347,34.4507,29100.0
2011-09-27 13:00:00,43.23,43.23,43.09,43.11,85400.0,34.4507,34.4507,34.3391,34.355,85400.0
2011-09-27 13:05:00,43.12,43.2,43.12,43.18,49000.0,34.363,34.4268,34.363,34.4108,49000.0
2011-09-27 13:10:00,43.19,43.26,43.16,43.23,39100.0,34.4188,34.4746,34.3949,34.4507,39100.0
2011-09-27 13:15:00,43.22,43.25,43.14,43.2,33700.0,34.4427,34.4666,34.3789,34.4268,33700.0
2011-09-27 13:20:00,43.21,43.23,43.14,43.19,26800.0,34.4347,34.4507,34.3789,34.4188,26800.0
2011-09-27 13:25:00,43.19,43.23,43.14,43.17,27500.0,34.4188,34.4507,34.3789,34.4029,27500.0
2011-09-27 13:30:00,43.16,43.18,43.05,43.05,37300.0,34.3949,34.4108,34.3072,34.3072,37300.0
2011-09-27 13:35:00,43.06,43.14,42.99,43.13,61500.0,34.3152,34.3789,34.2594,34.371,61500.0
2011-09-27 13:40:00,43.13,43.14,43.04,43.08,32100.0,34.371,34.3789,34.2993,34.3311,32100.0
2011-09-27 13:45:00,43.09,43.22,43.09,43.18,30200.0,34.3391,34.4427,34.3391,34.4108,30200.0
2011-09-27 13:50:00,43.18,43.31,43.17,43.25,60800.0,34.4108,34.5144,34.4029,34.4666,60800.0
2011-09-27 13:55:00,43.24,43.31,43.23,43.27,30800.0,34.4586,34.5144,34.4507,34.4825,30800.0
2011-09-27 14:00:00,43.26,43.28,43.19,43.21,38000.0,34.4746,34.4905,34.4188,34.4347,38000.0
2011-09-27 14:05:00,43.21,43.33,43.21,43.27,65900.0,34.4347,34.5304,34.4347,34.4825,65900.0
2011-09-27 14:10:00,43.27,43.39,43.27,43.33,61600.0,34.4825,34.5782,34.4825,34.5304,61600.0
2011-09-27 14:15:00,43.33,43.4,43.33,43.37,52700.0,34.5304,34.5861,34.5304,34.5622,52700.0
2011-09-27 14:20:00,43.37,43.44,43.32,43.35,50600.0,34.5622,34.618,34.5224,34.5463,50600.0
2011-09-27 14:25:00,43.35,43.36,43.32,43.34,33200.0,34.5463,34.5543,34.5224,34.5383,33200.0
2011-09-27 14:30:00,43.34,43.45,43.34,43.42,50300.0,34.5383,34.626,34.5383,34.6021,50300.0
2011-09-27 14:35:00,43.42,43.46,43.34,43.35,74300.0,34.6021,34.634,34.5383,34.5463,74300.0
2011-09-27 14:40:00,43.35,43.41,43.34,43.37,42000.0,34.5463,34.5941,34.5383,34.5622,42000.0
2011-09-27 14:45:00,43.37,43.41,43.35,43.38,38800.0,34.5622,34.5941,34.5463,34.5702,38800.0
2011-09-27 14:50:00,43.37,43.42,43.34,43.4,69900.0,34.5622,34.6021,34.5383,34.5861,69900.0
2011-09-27 14:55:00,43.4,43.42,43.27,43.31,71100.0,34.5861,34.6021,34.4825,34.5144,71100.0
2011-09-27 15:00:00,43.31,43.31,43.18,43.18,53100.0,34.5144,34.5144,34.4108,34.4108,53100.0
2011-09-27 15:05:00,43.17,43.17,42.98,43.1,104500.0,34.4029,34.4029,34.2514,34.3471,104500.0
2011-09-27 15:10:00,43.1,43.14,42.85,42.95,87800.0,34.3471,34.3789,34.1478,34.2275,87800.0
2011-09-27 15:15:00,42.95,43.02,42.88,42.97,96700.0,34.2275,34.2833,34.1717,34.2435,96700.0
2011-09-27 15:20:00,42.97,42.97,42.52,42.62,171300.0,34.2435,34.2435,33.8849,33.9646,171300.0
2011-09-27 15:25:00,42.63,42.7,42.44,42.59,141600.0,33.9725,34.0283,33.8211,33.9406,141600.0
2011-09-27 15:30:00,42.6,42.74,42.51,42.66,117200.0,33.9486,34.0602,33.8769,33.9964,117200.0
2011-09-27 15:35:00,42.66,42.75,42.53,42.53,161900.0,33.9964,34.0681,33.8928,33.8928,161900.0
2011-09-27 15:40:00,42.54,42.54,42.28,42.46,182100.0,33.9008,33.9008,33.6936,33.837,182100.0
2011-09-27 15:45:00,42.46,42.5,42.11,42.21,317200.0,33.837,33.8689,33.5581,33.6378,317200.0
2011-09-27 15:50:00,42.21,42.37,42.1,42.19,248000.0,33.6378,33.7653,33.5502,33.6219,248000.0
2011-09-27 15:55:00,42.19,42.42,42.12,42.42,341300.0,33.6219,33.8052,33.5661,33.8052,341300.0
2011-09-28 09:30:00,42.47,42.47,42.12,42.26,118100.0,33.845,33.845,33.5661,33.6777,118100.0
2011-09-28 09:35:00,42.28,42.53,42.11,42.51,70200.0,33.6936,33.8928,33.5581,33.8769,70200.0
2011-09-28 09:40:00,42.48,42.61,42.4,42.52,76500.0,33.853,33.9566,33.7892,33.8849,76500.0
2011-09-28 09:45:00,42.51,42.76,42.5,42.71,80400.0,33.8769,34.0761,33.8689,34.0363,80400.0
2011-09-28 09:50:00,42.69,42.8,42.66,42.71,98600.0,34.0203,34.108,33.9964,34.0363,98600.0
2011-09-28 09:55:00,42.73,42.83,42.7,42.73,75200.0,34.0522,34.1319,34.0283,34.0522,75200.0
2011-09-28 10:00:00,42.72,42.76,42.65,42.71,65800.0,34.0442,34.0761,33.9885,34.0363,65800.0
2011-09-28 10:05:00,42.71,42.79,42.61,42.79,73300.0,34.0363,34.1,33.9566,34.1,73300.0
2011-09-28 10:10:00,42.76,42.86,42.72,42.84,118200.0,34.0761,34.1558,34.0442,34.1399,118200.0
2011-09-28 10:15:00,42.84,42.84,42.51,42.55,92300.0,34.1399,34.1399,33.8769,33.9088,92300.0
2011-09-28 10:20:00,42.55,42.61,42.44,42.49,94200.0,33.9088,33.9566,33.8211,33.861,94200.0
2011-09-28 10:25:00,42.48,42.6,42.43,42.52,69300.0,33.853,33.9486,33.8131,33.8849,69300.0
2011-09-28 10:30:00,42.52,42.55,42.21,42.33,87600.0,33.8849,33.9088,33.6378,33.7334,87600.0
2011-09-28 10:35:00,42.34,42.43,42.23,42.26,83800.0,33.7414,33.8131,33.6538,33.6777,83800.0
2011-09-28 10:40:00,42.28,42.34,42.2,42.28,62300.0,33.6936,33.7414,33.6298,33.6936,62300.0
2011-09-28 10:45:00,42.29,42.41,42.2,42.38,53100.0,33.7016,33.7972,33.6298,33.7733,53100.0
2011-09-28 10:50:00,42.37,42.45,42.31,42.44,50500.0,33.7653,33.8291,33.7175,33.8211,50500.0
2011-09-28 10:55:00,42.44,42.52,42.41,42.5,64400.0,33.8211,33.8849,33.7972,33.8689,64400.0
2011-09-28 11:00:00,42.49,42.49,42.24,42.28,72100.0,33.861,33.861,33.6617,33.6936,72100.0
2011-09-28 11:05:00,42.28,42.31,42.15,42.19,73400.0,33.6936,33.7175,33.59,33.6219,73400.0
2011-09-28 11:10:00,42.15,42.4,42.07,42.27,54200.0,33.59,33.7892,33.5262,33.6856,54200.0
2011-09-28 11:15:00,42.28,42.41,42.23,42.32,51800.0,33.6936,33.7972,33.6538,33.7255,51800.0
2011-09-28 11:20:00,42.32,42.32,42.16,42.28,42600.0,33.7255,33.7255,33.598,33.6936,42600.0
2011-09-28 11:25:00,42.29,42.38,42.27,42.38,55200.0,33.7016,33.7733,33.6856,33.7733,55200.0
2011-09-28 11:30:00,42.39,42.39,42.26,42.28,44400.0,33.7813,33.7813,33.6777,33.6936,44400.0
2011-09-28 11:35:00,42.28,42.62,42.25,42.6,47100.0,33.6936,33.9646,33.6697,33.9486,47100.0
2011-09-28 11:40:00,42.61,42.61,42.43,42.55,24400.0,33.9566,33.9566,33.8131,33.9088,24400.0
2011-09-28 11:45:00,42.55,42.62,42.48,42.54,42900.0,33.9088,33.9646,33.853,33.9008,42900.0
2011-09-28 11:50:00,42.55,42.72,42.51,42.7,38100.0,33.9088,34.0442,33.8769,34.0283,38100.0
2011-09-28 11:55:00,42.7,42.76,42.62,42.67,38000.0,34.0283,34.0761,33.9646,34.0044,38000.0
2011-09-28 12:00:00,42.67,42.75,42.54,42.58,68400.0,34.0044,34.0681,33.9008,33.9327,68400.0
2011-09-28 12:05:00,42.6,42.6,42.38,42.39,32900.0,33.9486,33.9486,33.7733,33.7813,32900.0
2011-09-28 12:10:00,42.41,42.54,42.39,42.49,44100.0,33.7972,33.9008,33.7813,33.861,44100.0
2011-09-28 12:15:00,42.48,42.51,42.35,42.43,38000.0,33.853,33.8769,33.7494,33.8131,38000.0
2011-09-28 12:20:00,42.43,42.55,42.43,42.45,19600.0,33.8131,33.9088,33.8131,33.8291,19600.0
2011-09-28 12:25:00,42.45,42.62,42.44,42.62,23900.0,33.8291,33.9646,33.8211,33.9646,23900.0
2011-09-28 12:30:00,42.62,42.62,42.41,42.46,28300.0,33.9646,33.9646,33.7972,33.837,28300.0
2011-09-28 12:35:00,42.46,42.48,42.38,42.43,20400.0,33.837,33.853,33.7733,33.8131,20400.0
2011-09-28 12:40:00,42.44,42.45,42.34,42.37,24000.0,33.8211,33.8291,33.7414,33.7653,24000.0
2011-09-28 12:45:00,42.37,42.42,42.34,42.37,16200.0,33.7653,33.8052,33.7414,33.7653,16200.0
2011-09-28 12:50:00,42.38,42.42,42.35,42.37,20400.0,33.7733,33.8052,33.7494,33.7653,20400.0
2011-09-28 12:55:00,42.37,42.61,42.37,42.54,26500.0,33.7653,33.9566,33.7653,33.9008,26500.0
2011-09-28 13:00:00,42.53,42.53,42.36,42.42,20700.0,33.8928,33.8928,33.7574,33.8052,20700.0
2011-09-28 13:05:00,42.42,42.53,42.38,42.4,20400.0,33.8052,33.8928,33.7733,33.7892,20400.0
2011-09-28 13:10:00,42.4,42.41,42.28,42.3,29500.0,33.7892,33.7972,33.6936,33.7095,29500.0
2011-09-28 13:15:00,42.3,42.33,42.23,42.23,30600.0,33.7095,33.7334,33.6538,33.6538,30600.0
2011-09-28 13:20:00,42.24,42.27,42.16,42.21,20500.0,33.6617,33.6856,33.598,33.6378,20500.0
2011-09-28 13:25:00,42.2,42.21,42.1,42.11,42100.0,33.6298,33.6378,33.5502,33.5581,42100.0
2011-09-28 13:30:00,42.11,42.11,41.87,41.94,55500.0,33.5581,33.5581,33.3669,33.4226,55500.0
2011-09-28 13:35:00,41.94,42.11,41.92,42.11,46700.0,33.4226,33.5581,33.4067,33.5581,46700.0
2011-09-28 13:40:00,42.1,42.15,41.97,41.98,55700.0,33.5502,33.59,33.4466,33.4545,55700.0
2011-09-28 13:45:00,41.98,42.03,41.88,41.93,54400.0,33.4545,33.4944,33.3748,33.4147,54400.0
2011-09-28 13:50:00,41.93,42.03,41.85,41.86,43100.0,33.4147,33.4944,33.3509,33.3589,43100.0
2011-09-28 13:55:00,41.86,41.86,41.76,41.77,47800.0,33.3589,33.3589,33.2792,33.2872,47800.0
2011-09-28 14:00:00,41.76,41.79,41.6,41.64,54700.0,33.2792,33.3031,33.1517,33.1836,54700.0
2011-09-28 14:05:00,41.63,41.84,41.61,41.84,20900.0,33.1756,33.343,33.1597,33.343,20900.0
2011-09-28 14:10:00,41.83,41.87,41.76,41.85,24700.0,33.335,33.3669,33.2792,33.3509,24700.0
2011-09-28 14:15:00,41.85,41.89,41.8,41.85,31300.0,33.3509,33.3828,33.3111,33.3509,31300.0
2011-09-28 14:20:00,41.85,41.9,41.77,41.9,29100.0,33.3509,33.3908,33.2872,33.3908,29100.0
2011-09-28 14:25:00,41.89,41.91,41.81,41.84,30200.0,33.3828,33.3987,33.319,33.343,30200.0
2011-09-28 14:30:00,41.83,41.93,41.75,41.91,30800.0,33.335,33.4147,33.2712,33.3987,30800.0
2011-09-28 14:35:00,41.91,41.94,41.87,41.9,29900.0,33.3987,33.4226,33.3669,33.3908,29900.0
2011-09-28 14:40:00,41.91,41.99,41.89,41.99,21400.0,33.3987,33.4625,33.3828,33.4625,21400.0
2011-09-28 14:45:00,41.98,41.98,41.81,41.82,35900.0,33.4545,33.4545,33.319,33.327,35900.0
2011-09-28 14:50:00,41.82,41.84,41.75,41.77,57400.0,33.327,33.343,33.2712,33.2872,57400.0
2011-09-28 14:55:00,41.75,41.81,41.74,41.8,55400.0,33.2712,33.319,33.2633,33.3111,55400.0
2011-09-28 15:00:00,41.79,42.02,41.75,41.97,76400.0,33.3031,33.4864,33.2712,33.4466,76400.0
2011-09-28 15:05:00,41.97,42.02,41.92,41.96,60500.0,33.4466,33.4864,33.4067,33.4386,60500.0
2011-09-28 15:10:00,41.95,42.04,41.95,41.95,90400.0,33.4306,33.5023,33.4306,33.4306,90400.0
2011-09-28 15:15:00,41.95,41.98,41.74,41.78,58700.0,33.4306,33.4545,33.2633,33.2951,58700.0
2011-09-28 15:20:00,41.77,41.84,41.69,41.79,74000.0,33.2872,33.343,33.2234,33.3031,74000.0
2011-09-28 15:25:00,41.78,41.84,41.65,41.7,76500.0,33.2951,33.343,33.1915,33.2314,76500.0
2011-09-28 15:30:00,41.69,41.69,41.52,41.52,132100.0,33.2234,33.2234,33.0879,33.0879,132100.0
2011-09-28 15:35:00,41.5,41.51,41.25,41.27,186200.0,33.072,33.08,32.8728,32.8887,186200.0
2011-09-28 15:40:00,41.26,41.42,41.25,41.27,144800.0,32.8807,33.0083,32.8728,32.8887,144800.0
2011-09-28 15:45:00,41.25,41.3,40.97,41.13,213200.0,32.8728,32.9126,32.6496,32.7771,213200.0
2011-09-28 15:50:00,41.13,41.22,41.04,41.15,250000.0,32.7771,32.8489,32.7054,32.7931,250000.0
2011-09-28 15:55:00,41.15,41.15,40.94,40.94,622400.0,32.7931,32.7931,32.6257,32.6257,622400.0
2011-09-29 09:30:00,42.03,42.13,41.75,41.79,62900.0,33.4944,33.5741,33.2712,33.3031,62900.0
2011-09-29 09:35:00,41.78,41.9,41.44,41.46,108000.0,33.2951,33.3908,33.0242,33.0401,108000.0
2011-09-29 09:40:00,41.47,41.84,41.45,41.82,114200.0,33.0481,33.343,33.0322,33.327,114200.0
2011-09-29 09:45:00,41.84,42.1,41.69,42.07,50300.0,33.343,33.5502,33.2234,33.5262,50300.0
2011-09-29 09:50:00,42.06,42.1,41.96,42.02,93700.0,33.5183,33.5502,33.4386,33.4864,93700.0
2011-09-29 09:55:00,42.02,42.05,41.84,42.01,65500.0,33.4864,33.5103,33.343,33.4784,65500.0
2011-09-29 10:00:00,42.0,42.09,41.81,41.94,153100.0,33.4705,33.5422,33.319,33.4226,153100.0
2011-09-29 10:05:00,41.95,42.0,41.7,41.71,61900.0,33.4306,33.4705,33.2314,33.2394,61900.0
2011-09-29 10:10:00,41.7,41.79,41.64,41.73,45600.0,33.2314,33.3031,33.1836,33.2553,45600.0
2011-09-29 10:15:00,41.74,41.75,41.54,41.66,52000.0,33.2633,33.2712,33.1039,33.1995,52000.0
2011-09-29 10:20:00,41.66,41.67,41.55,41.61,36300.0,33.1995,33.2075,33.1119,33.1597,36300.0
2011-09-29 10:25:00,41.62,41.68,41.37,41.43,44300.0,33.1676,33.2154,32.9684,33.0162,44300.0
2011-09-29 10:30:00,41.41,41.44,41.18,41.26,148700.0,33.0003,33.0242,32.817,32.8807,148700.0
2011-09-29 10:35:00,41.26,41.36,41.25,41.28,73500.0,32.8807,32.9604,32.8728,32.8967,73500.0
2011-09-29 10:40:00,41.28,41.32,41.22,41.25,39300.0,32.8967,32.9286,32.8489,32.8728,39300.0
2011-09-29 10:45:00,41.25,41.27,40.96,40.98,125100.0,32.8728,32.8887,32.6417,32.6576,125100.0
2011-09-29 10:50:00,40.98,41.09,40.94,41.0,79200.0,32.6576,32.7453,32.6257,32.6735,79200.0
2011-09-29 10:55:00,40.99,41.15,40.97,41.05,109200.0,32.6656,32.7931,32.6496,32.7134,109200.0
2011-09-29 11:00:00,41.05,41.3,41.05,41.21,58200.0,32.7134,32.9126,32.7134,32.8409,58200.0
2011-09-29 11:05:00,41.21,41.23,41.12,41.16,49700.0,32.8409,32.8568,32.7692,32.8011,49700.0
2011-09-29 11:10:00,41.15,41.18,41.02,41.14,39700.0,32.7931,32.817,32.6895,32.7851,39700.0
2011-09-29 11:15:00,41.16,41.19,41.02,41.02,38900.0,32.8011,32.825,32.6895,32.6895,38900.0
2011-09-29 11:20:00,41.01,41.09,40.9,40.98,48700.0,32.6815,32.7453,32.5939,32.6576,48700.0
2011-09-29 11:25:00,40.97,41.3,40.97,41.29,44300.0,32.6496,32.9126,32.6496,32.9047,44300.0
2011-09-29 11:30:00,41.28,41.35,41.22,41.33,59400.0,32.8967,32.9525,32.8489,32.9365,59400.0
2011-09-29 11:35:00,41.34,41.51,41.34,41.47,129800.0,32.9445,33.08,32.9445,33.0481,129800.0
2011-09-29 11:40:00,41.48,41.53,41.39,41.52,33700.0,33.0561,33.0959,32.9843,33.0879,33700.0
2011-09-29 11:45:00,41.53,41.53,41.41,41.44,40200.0,33.0959,33.0959,33.0003,33.0242,40200.0
2011-09-29 11:50:00,41.45,41.49,41.35,41.39,24600.0,33.0322,33.064,32.9525,32.9843,24600.0
2011-09-29 11:55:00,41.4,41.43,41.29,41.3,22300.0,32.9923,33.0162,32.9047,32.9126,22300.0
2011-09-29 12:00:00,41.3,41.31,41.24,41.28,70900.0,32.9126,32.9206,32.8648,32.8967,70900.0
2011-09-29 12:05:00,41.27,41.27,41.04,41.08,129000.0,32.8887,32.8887,32.7054,32.7373,129000.0
2011-09-29 12:10:00,41.08,41.15,41.03,41.03,36500.0,32.7373,32.7931,32.6975,32.6975,36500.0
2011-09-29 12:15:00,41.05,41.07,41.01,41.01,32100.0,32.7134,32.7293,32.6815,32.6815,32100.0
2011-09-29 12:20:00,41.01,41.09,41.0,41.09,54500.0,32.6815,32.7453,32.6735,32.7453,54500.0
2011-09-29 12:25:00,41.09,41.25,41.07,41.17,42100.0,32.7453,32.8728,32.7293,32.809,42100.0
2011-09-29 12:30:00,41.16,41.16,40.97,41.02,58100.0,32.8011,32.8011,32.6496,32.6895,58100.0
2011-09-29 12:35:00,40.99,41.01,40.83,40.9,51200.0,32.6656,32.6815,32.5381,32.5939,51200.0
2011-09-29 12:40:00,40.89,40.91,40.81,40.84,25700.0,32.5859,32.6018,32.5221,32.546,25700.0
2011-09-29 12:45:00,40.84,40.91,40.8,40.85,74200.0,32.546,32.6018,32.5142,32.554,74200.0
2011-09-29 12:50:00,40.86,40.91,40.81,40.88,55000.0,32.562,32.6018,32.5221,32.5779,55000.0
2011-09-29 12:55:00,40.88,40.91,40.83,40.89,50200.0,32.5779,32.6018,32.5381,32.5859,50200.0
2011-09-29 13:00:00,40.88,40.9,40.82,40.88,36400.0,32.5779,32.5939,32.5301,32.5779,36400.0
2011-09-29 13:05:00,40.89,40.92,40.85,40.85,96100.0,32.5859,32.6098,32.554,32.554,96100.0
2011-09-29 13:10:00,40.86,40.9,40.84,40.89,61600.0,32.562,32.5939,32.546,32.5859,61600.0
2011-09-29 13:15:00,40.88,40.91,40.84,40.88,55400.0,32.5779,32.6018,32.546,32.5779,55400.0
2011-09-29 13:20:00,40.88,40.92,40.86,40.9,85000.0,32.5779,32.6098,32.562,32.5939,85000.0
2011-09-29 13:25:00,40.89,40.97,40.73,40.73,71500.0,32.5859,32.6496,32.4584,32.4584,71500.0
2011-09-29 13:30:00,40.72,40.79,40.66,40.67,24600.0,32.4504,32.5062,32.4026,32.4106,24600.0
2011-09-29 13:35:00,40.67,40.75,40.53,40.53,41000.0,32.4106,32.4743,32.299,32.299,41000.0
2011-09-29 13:40:00,40.53,40.55,40.36,40.39,61100.0,32.299,32.3149,32.1635,32.1874,61100.0
2011-09-29 13:45:00,40.38,40.52,40.36,40.48,64100.0,32.1795,32.291,32.1635,32.2592,64100.0
2011-09-29 13:50:00,40.48,40.65,40.44,40.65,26900.0,32.2592,32.3946,32.2273,32.3946,26900.0
2011-09-29 13:55:00,40.64,40.79,40.58,40.72,28900.0,32.3867,32.5062,32.3388,32.4504,28900.0
2011-09-29 14:00:00,40.72,40.82,40.44,40.44,78800.0,32.4504,32.5301,32.2273,32.2273,78800.0
2011-09-29 14:05:00,40.45,40.51,40.38,40.46,65500.0,32.2352,32.2831,32.1795,32.2432,65500.0
2011-09-29 14:10:00,40.46,40.46,40.16,40.22,74700.0,32.2432,32.2432,32.0041,32.052,74700.0
2011-09-29 14:15:00,40.21,40.26,40.16,40.25,102200.0,32.044,32.0838,32.0041,32.0759,102200.0
2011-09-29 14:20:00,40.24,40.45,40.13,40.43,140000.0,32.0679,32.2352,31.9802,32.2193,140000.0
2011-09-29 14:25:00,40.45,40.62,40.31,40.47,176300.0,32.2352,32.3707,32.1237,32.2512,176300.0
2011-09-29 14:30:00,40.5,40.5,40.31,40.43,27000.0,32.2751,32.2751,32.1237,32.2193,27000.0
2011-09-29 14:35:00,40.45,40.55,40.38,40.5,35700.0,32.2352,32.3149,32.1795,32.2751,35700.0
2011-09-29 14:40:00,40.5,40.57,40.23,40.25,38800.0,32.2751,32.3309,32.0599,32.0759,38800.0
2011-09-29 14:45:00,40.25,40.35,40.22,40.26,38500.0,32.0759,32.1556,32.052,32.0838,38500.0
2011-09-29 14:50:00,40.26,40.38,40.22,40.35,37800.0,32.0838,32.1795,32.052,32.1556,37800.0
2011-09-29 14:55:00,40.34,40.47,40.31,40.46,60600.0,32.1476,32.2512,32.1237,32.2432,60600.0
2011-09-29 15:00:00,40.47,40.48,40.1,40.12,70600.0,32.2512,32.2592,31.9563,31.9723,70600.0
2011-09-29 15:05:00,40.12,40.23,40.06,40.23,178200.0,31.9723,32.0599,31.9244,32.0599,178200.0
2011-09-29 15:10:00,40.21,40.38,40.19,40.19,103900.0,32.044,32.1795,32.028,32.028,103900.0
2011-09-29 15:15:00,40.18,40.23,39.94,40.05,279800.0,32.0201,32.0599,31.8288,31.9165,279800.0
2011-09-29 15:20:00,40.04,40.21,39.97,40.2,148800.0,31.9085,32.044,31.8527,32.036,148800.0
2011-09-29 15:25:00,40.2,40.45,40.2,40.36,113300.0,32.036,32.2352,32.036,32.1635,113300.0
2011-09-29 15:30:00,40.36,40.45,40.24,40.37,176200.0,32.1635,32.2352,32.0679,32.1715,176200.0
2011-09-29 15:35:00,40.37,40.8,40.37,40.75,239400.0,32.1715,32.5142,32.1715,32.4743,239400.0
2011-09-29 15:40:00,40.75,40.76,40.62,40.72,161600.0,32.4743,32.4823,32.3707,32.4504,161600.0
2011-09-29 15:45:00,40.72,40.87,40.65,40.68,166500.0,32.4504,32.5699,32.3946,32.4185,166500.0
2011-09-29 15:50:00,40.69,40.83,40.68,40.76,272100.0,32.4265,32.5381,32.4185,32.4823,272100.0
2011-09-29 15:55:00,40.76,41.03,40.76,41.01,351800.0,32.4823,32.6975,32.4823,32.6815,351800.0
2011-09-30 09:30:00,40.38,40.48,40.02,40.12,78600.0,32.1795,32.2592,31.8926,31.9723,78600.0
2011-09-30 09:35:00,40.1,40.35,40.08,40.3,74300.0,31.9563,32.1556,31.9404,32.1157,74300.0
2011-09-30 09:40:00,40.29,40.53,40.22,40.32,75900.0,32.1077,32.299,32.052,32.1316,75900.0
2011-09-30 09:45:00,40.32,40.39,40.02,40.12,57500.0,32.1316,32.1874,31.8926,31.9723,57500.0
2011-09-30 09:50:00,40.09,40.12,39.92,40.09,85000.0,31.9484,31.9723,31.8129,31.9484,85000.0
2011-09-30 09:55:00,40.08,40.22,39.82,40.0,90300.0,31.9404,32.052,31.7332,31.8766,90300.0
2011-09-30 10:00:00,40.0,40.28,40.0,40.15,110200.0,31.8766,32.0998,31.8766,31.9962,110200.0
2011-09-30 10:05:00,40.16,40.48,40.14,40.34,53800.0,32.0041,32.2592,31.9882,32.1476,53800.0
2011-09-30 10:10:00,40.36,40.47,40.25,40.31,50900.0,32.1635,32.2512,32.0759,32.1237,50900.0
2011-09-30 10:15:00,40.32,40.43,40.21,40.41,57800.0,32.1316,32.2193,32.044,32.2034,57800.0
2011-09-30 10:20:00,40.42,40.72,40.4,40.67,122500.0,32.2113,32.4504,32.1954,32.4106,122500.0
2011-09-30 10:25:00,40.66,40.72,40.52,40.52,38500.0,32.4026,32.4504,32.291,32.291,38500.0
2011-09-30 10:30:00,40.55,40.55,40.46,40.47,103700.0,32.3149,32.3149,32.2432,32.2512,103700.0
2011-09-30 10:35:00,40.47,40.54,40.28,40.34,39700.0,32.2512,32.307,32.0998,32.1476,39700.0
2011-09-30 10:40:00,40.33,40.34,40.26,40.3,27300.0,32.1396,32.1476,32.0838,32.1157,27300.0
2011-09-30 10:45:00,40.3,40.36,40.25,40.29,36800.0,32.1157,32.1635,32.0759,32.1077,36800.0
2011-09-30 10:50:00,40.28,40.42,40.25,40.3,31000.0,32.0998,32.2113,32.0759,32.1157,31000.0
2011-09-30 10:55:00,40.29,40.39,40.23,40.31,43100.0,32.1077,32.1874,32.0599,32.1237,43100.0
2011-09-30 11:00:00,40.31,40.37,40.24,40.33,45000.0,32.1237,32.1715,32.0679,32.1396,45000.0
2011-09-30 11:05:00,40.32,40.55,40.29,40.5,40800.0,32.1316,32.3149,32.1077,32.2751,40800.0
2011-09-30 11:10:00,40.5,40.56,40.44,40.51,22400.0,32.2751,32.3229,32.2273,32.2831,22400.0
2011-09-30 11:15:00,40.51,40.63,40.5,40.57,35600.0,32.2831,32.3787,32.2751,32.3309,35600.0
2011-09-30 11:20:00,40.57,40.75,40.56,40.64,57100.0,32.3309,32.4743,32.3229,32.3867,57100.0
2011-09-30 11:25:00,40.65,40.66,40.52,40.55,29400.0,32.3946,32.4026,32.291,32.3149,29400.0
2011-09-30 11:30:00,40.56,40.65,40.53,40.64,41100.0,32.3229,32.3946,32.299,32.3867,41100.0
2011-09-30 11:35:00,40.64,40.78,40.64,40.74,44200.0,32.3867,32.4982,32.3867,32.4663,44200.0
2011-09-30 11:40:00,40.74,40.89,40.67,40.79,51600.0,32.4663,32.5859,32.4106,32.5062,51600.0
2011-09-30 11:45:00,40.8,40.82,40.69,40.71,37100.0,32.5142,32.5301,32.4265,32.4424,37100.0
2011-09-30 11:50:00,40.72,40.76,40.51,40.53,39700.0,32.4504,32.4823,32.2831,32.299,39700.0
2011-09-30 11:55:00,40.53,40.67,40.51,40.61,38300.0,32.299,32.4106,32.2831,32.3627,38300.0
2011-09-30 12:00:00,40.6,40.67,40.56,40.62,21900.0,32.3548,32.4106,32.3229,32.3707,21900.0
2011-09-30 12:05:00,40.62,40.77,40.57,40.72,287800.0,32.3707,32.4903,32.3309,32.4504,287800.0
2011-09-30 12:10:00,40.7,40.75,40.65,40.72,105600.0,32.4345,32.4743,32.3946,32.4504,105600.0
2011-09-30 12:15:00,40.71,40.71,40.57,40.58,21400.0,32.4424,32.4424,32.3309,32.3388,21400.0
2011-09-30 12:20:00,40.6,40.63,40.54,40.54,16300.0,32.3548,32.3787,32.307,32.307,16300.0
2011-09-30 12:25:00,40.54,40.56,40.51,40.54,25200.0,32.307,32.3229,32.2831,32.307,25200.0
2011-09-30 12:30:00,40.54,40.61,40.51,40.58,36600.0,32.307,32.3627,32.2831,32.3388,36600.0
2011-09-30 12:35:00,40.56,40.61,40.53,40.61,20500.0,32.3229,32.3627,32.299,32.3627,20500.0
2011-09-30 12:40:00,40.61,40.61,40.53,40.61,13800.0,32.3627,32.3627,32.299,32.3627,13800.0
2011-09-30 12:45:00,40.61,40.62,40.51,40.54,20600.0,32.3627,32.3707,32.2831,32.307,20600.0
2011-09-30 12:50:00,40.54,40.6,40.44,40.45,22700.0,32.307,32.3548,32.2273,32.2352,22700.0
2011-09-30 12:55:00,40.44,40.44,40.36,40.4,24400.0,32.2273,32.2273,32.1635,32.1954,24400.0
2011-09-30 13:00:00,40.39,40.42,40.3,40.3,26200.0,32.1874,32.2113,32.1157,32.1157,26200.0
2011-09-30 13:05:00,40.29,40.35,40.28,40.29,26100.0,32.1077,32.1556,32.0998,32.1077,26100.0
2011-09-30 13:10:00,40.29,40.35,40.26,40.34,48700.0,32.1077,32.1556,32.0838,32.1476,48700.0
2011-09-30 13:15:00,40.34,40.44,40.32,40.38,33900.0,32.1476,32.2273,32.1316,32.1795,33900.0
2011-09-30 13:20:00,40.37,40.37,40.27,40.31,19500.0,32.1715,32.1715,32.0918,32.1237,19500.0
2011-09-30 13:25:00,40.31,40.38,40.31,40.32,20800.0,32.1237,32.1795,32.1237,32.1316,20800.0
2011-09-30 13:30:00,40.32,40.52,40.32,40.51,22800.0,32.1316,32.291,32.1316,32.2831,22800.0
2011-09-30 13:35:00,40.5,40.51,40.41,40.44,15400.0,32.2751,32.2831,32.2034,32.2273,15400.0
2011-09-30 13:40:00,40.44,40.46,40.34,40.4,17700.0,32.2273,32.2432,32.1476,32.1954,17700.0
2011-09-30 13:45:00,40.4,40.53,40.4,40.5,17900.0,32.1954,32.299,32.1954,32.2751,17900.0
2011-09-30 13:50:00,40.5,40.54,40.45,40.45,28000.0,32.2751,32.307,32.2352,32.2352,28000.0
2011-09-30 13:55:00,40.46,40.48,40.35,40.35,20300.0,32.2432,32.2592,32.1556,32.1556,20300.0
2011-09-30 14:00:00,40.35,40.4,40.33,40.36,24300.0,32.1556,32.1954,32.1396,32.1635,24300.0
2011-09-30 14:05:00,40.35,40.4,40.18,40.19,45500.0,32.1556,32.1954,32.0201,32.028,45500.0
2011-09-30 14:10:00,40.19,40.23,40.13,40.16,30200.0,32.028,32.0599,31.9802,32.0041,30200.0
2011-09-30 14:15:00,40.15,40.27,40.14,40.2,35600.0,31.9962,32.0918,31.9882,32.036,35600.0
2011-09-30 14:20:00,40.19,40.2,40.12,40.17,53900.0,32.028,32.036,31.9723,32.0121,53900.0
2011-09-30 14:25:00,40.17,40.24,40.06,40.08,127500.0,32.0121,32.0679,31.9244,31.9404,127500.0
2011-09-30 14:30:00,40.09,40.1,40.01,40.03,98400.0,31.9484,31.9563,31.8846,31.9005,98400.0
2011-09-30 14:35:00,40.03,40.15,39.91,40.13,116000.0,31.9005,31.9962,31.8049,31.9802,116000.0
2011-09-30 14:40:00,40.13,40.24,40.13,40.2,34100.0,31.9802,32.0679,31.9802,32.036,34100.0
2011-09-30 14:45:00,40.21,40.21,40.12,40.16,19400.0,32.044,32.044,31.9723,32.0041,19400.0
2011-09-30 14:50:00,40.16,40.19,39.98,40.14,52800.0,32.0041,32.028,31.8607,31.9882,52800.0
2011-09-30 14:55:00,40.14,40.31,40.14,40.24,52000.0,31.9882,32.1237,31.9882,32.0679,52000.0
2011-09-30 15:00:00,40.24,40.26,40.11,40.18,62700.0,32.0679,32.0838,31.9643,32.0201,62700.0
2011-09-30 15:05:00,40.18,40.38,40.14,40.3,54700.0,32.0201,32.1795,31.9882,32.1157,54700.0
2011-09-30 15:10:00,40.29,40.31,40.18,40.19,39900.0,32.1077,32.1237,32.0201,32.028,39900.0
2011-09-30 15:15:00,40.19,40.19,40.06,40.11,58500.0,32.028,32.028,31.9244,31.9643,58500.0
2011-09-30 15:20:00,40.1,40.21,40.09,40.12,51200.0,31.9563,32.044,31.9484,31.9723,51200.0
2011-09-30 15:25:00,40.12,40.19,40.04,40.08,56300.0,31.9723,32.028,31.9085,31.9404,56300.0
2011-09-30 15:30:00,40.07,40.16,39.98,40.05,87100.0,31.9324,32.0041,31.8607,31.9165,87100.0
2011-09-30 15:35:00,40.05,40.08,39.92,39.96,100500.0,31.9165,31.9404,31.8129,31.8448,100500.0
2011-09-30 15:40:00,39.96,40.17,39.96,40.13,92500.0,31.8448,32.0121,31.8448,31.9802,92500.0
2011-09-30 15:45:00,40.12,40.12,39.88,39.89,128700.0,31.9723,31.9723,31.781,31.789,128700.0
2011-09-30 15:50:00,39.89,39.9,39.68,39.77,226200.0,31.789,31.7969,31.6216,31.6933,226200.0
2011-09-30 15:55:00,39.77,39.81,39.62,39.63,385900.0,31.6933,31.7252,31.5738,31.5818,385900.0
2011-10-03 09:30:00,39.37,39.64,39.37,39.43,103900.0,31.3746,31.5897,31.3746,31.4224,103900.0
2011-10-03 09:35:00,39.46,39.84,39.4,39.83,56800.0,31.4463,31.7491,31.3985,31.7412,56800.0
2011-10-03 09:40:00,39.85,40.12,39.82,39.93,76700.0,31.7571,31.9723,31.7332,31.8208,76700.0
2011-10-03 09:45:00,39.94,40.0,39.76,39.82,58400.0,31.8288,31.8766,31.6854,31.7332,58400.0
2011-10-03 09:50:00,39.78,39.87,39.65,39.7,36800.0,31.7013,31.773,31.5977,31.6376,36800.0
2011-10-03 09:55:00,39.67,39.84,39.66,39.76,47300.0,31.6136,31.7491,31.6057,31.6854,47300.0
2011-10-03 10:00:00,39.75,40.09,39.67,39.76,169500.0,31.6774,31.9484,31.6136,31.6854,169500.0
2011-10-03 10:05:00,39.77,40.18,39.72,40.15,107900.0,31.6933,32.0201,31.6535,31.9962,107900.0
2011-10-03 10:10:00,40.13,40.23,40.03,40.11,70500.0,31.9802,32.0599,31.9005,31.9643,70500.0
2011-10-03 10:15:00,40.1,40.1,39.77,39.79,56900.0,31.9563,31.9563,31.6933,31.7093,56900.0
2011-10-03 10:20:00,39.79,39.91,39.75,39.86,96300.0,31.7093,31.8049,31.6774,31.7651,96300.0
2011-10-03 10:25:00,39.86,39.9,39.77,39.79,48000.0,31.7651,31.7969,31.6933,31.7093,48000.0
2011-10-03 10:30:00,39.8,39.85,39.58,39.59,68000.0,31.7172,31.7571,31.5419,31.5499,68000.0
2011-10-03 10:35:00,39.58,39.6,39.39,39.47,44500.0,31.5419,31.5579,31.3905,31.4543,44500.0
2011-10-03 10:40:00,39.45,39.48,39.23,39.44,60300.0,31.4383,31.4622,31.263,31.4304,60300.0
2011-10-03 10:45:00,39.43,39.44,39.28,39.33,54600.0,31.4224,31.4304,31.3029,31.3427,54600.0
2011-10-03 10:50:00,39.33,39.45,39.16,39.45,69200.0,31.3427,31.4383,31.2072,31.4383,69200.0
2011-10-03 10:55:00,39.46,39.53,39.39,39.42,43000.0,31.4463,31.5021,31.3905,31.4144,43000.0
2011-10-03 11:00:00,39.42,39.43,39.26,39.27,52800.0,31.4144,31.4224,31.2869,31.2949,52800.0
2011-10-03 11:05:00,39.26,39.28,39.12,39.25,131300.0,31.2869,31.3029,31.1753,31.2789,131300.0
2011-10-03 11:10:00,39.26,39.35,39.19,39.34,70200.0,31.2869,31.3586,31.2311,31.3507,70200.0
2011-10-03 11:15:00,39.33,39.42,39.27,39.41,63100.0,31.3427,31.4144,31.2949,31.4065,63100.0
2011-10-03 11:20:00,39.42,39.46,39.24,39.25,52100.0,31.4144,31.4463,31.271,31.2789,52100.0
2011-10-03 11:25:00,39.24,39.39,39.15,39.29,70700.0,31.271,31.3905,31.1993,31.3108,70700.0
2011-10-03 11:30:00,39.28,39.41,39.21,39.41,62600.0,31.3029,31.4065,31.2471,31.4065,62600.0
2011-10-03 11:35:00,39.42,39.43,39.22,39.3,36000.0,31.4144,31.4224,31.255,31.3188,36000.0
2011-10-03 11:40:00,39.34,39.36,39.15,39.21,35200.0,31.3507,31.3666,31.1993,31.2471,35200.0
2011-10-03 11:45:00,39.22,39.25,39.16,39.17,22900.0,31.255,31.2789,31.2072,31.2152,22900.0
2011-10-03 11:50:00,39.16,39.37,39.16,39.33,39200.0,31.2072,31.3746,31.2072,31.3427,39200.0
2011-10-03 11:55:00,39.34,39.42,39.3,39.36,32800.0,31.3507,31.4144,31.3188,31.3666,32800.0
2011-10-03 12:00:00,39.38,39.43,39.24,39.24,34000.0,31.3825,31.4224,31.271,31.271,34000.0
2011-10-03 12:05:00,39.25,39.32,39.21,39.24,23700.0,31.2789,31.3347,31.2471,31.271,23700.0
2011-10-03 12:10:00,39.23,39.25,39.06,39.06,29900.0,31.263,31.2789,31.1275,31.1275,29900.0
2011-10-03 12:15:00,39.05,39.09,38.96,38.98,45000.0,31.1196,31.1514,31.0478,31.0638,45000.0
2011-10-03 12:20:00,38.98,39.06,38.93,39.03,18600.0,31.0638,31.1275,31.0239,31.1036,18600.0
2011-10-03 12:25:00,39.03,39.13,39.0,39.0,24600.0,31.1036,31.1833,31.0797,31.0797,24600.0
2011-10-03 12:30:00,39.0,39.02,38.78,38.83,85000.0,31.0797,31.0957,30.9044,30.9442,85000.0
2011-10-03 12:35:00,38.84,38.93,38.77,38.89,54400.0,30.9522,31.0239,30.8964,30.9921,54400.0
2011-10-03 12:40:00,38.91,38.98,38.9,38.95,21700.0,31.008,31.0638,31.0,31.0399,21700.0
2011-10-03 12:45:00,38.95,38.98,38.86,38.87,22700.0,31.0399,31.0638,30.9681,30.9761,22700.0
2011-10-03 12:50:00,38.87,38.88,38.8,38.83,40200.0,30.9761,30.9841,30.9203,30.9442,40200.0
2011-10-03 12:55:00,38.83,38.84,38.76,38.78,28300.0,30.9442,30.9522,30.8885,30.9044,28300.0
2011-10-03 13:00:00,38.77,38.78,38.58,38.59,84400.0,30.8964,30.9044,30.745,30.753,84400.0
2011-10-03 13:05:00,38.59,38.64,38.56,38.64,26100.0,30.753,30.7928,30.7291,30.7928,26100.0
2011-10-03 13:10:00,38.64,38.83,38.62,38.65,48900.0,30.7928,30.9442,30.7769,30.8008,48900.0
2011-10-03 13:15:00,38.65,38.65,38.45,38.58,44600.0,30.8008,30.8008,30.6414,30.745,44600.0
2011-10-03 13:20:00,38.59,38.62,38.51,38.58,18800.0,30.753,30.7769,30.6892,30.745,18800.0
2011-10-03 13:25:00,38.57,38.58,38.45,38.55,47100.0,30.737,30.745,30.6414,30.7211,47100.0
2011-10-03 13:30:00,38.56,38.61,38.3,38.3,56800.0,30.7291,30.7689,30.5219,30.5219,56800.0
2011-10-03 13:35:00,38.3,38.34,38.05,38.09,55600.0,30.5219,30.5538,30.3226,30.3545,55600.0
2011-10-03 13:40:00,38.09,38.4,38.07,38.36,50900.0,30.3545,30.6016,30.3386,30.5697,50900.0
2011-10-03 13:45:00,38.38,38.42,38.29,38.29,32300.0,30.5856,30.6175,30.5139,30.5139,32300.0
2011-10-03 13:50:00,38.29,38.36,38.07,38.16,65000.0,30.5139,30.5697,30.3386,30.4103,65000.0
2011-10-03 13:55:00,38.16,38.42,38.16,38.38,57900.0,30.4103,30.6175,30.4103,30.5856,57900.0
2011-10-03 14:00:00,38.38,38.45,38.32,38.41,57500.0,30.5856,30.6414,30.5378,30.6095,57500.0
2011-10-03 14:05:00,38.42,38.66,38.41,38.6,100200.0,30.6175,30.8088,30.6095,30.7609,100200.0
2011-10-03 14:10:00,38.59,38.6,38.44,38.44,99800.0,30.753,30.7609,30.6334,30.6334,99800.0
2011-10-03 14:15:00,38.44,38.47,38.32,38.32,42700.0,30.6334,30.6574,30.5378,30.5378,42700.0
2011-10-03 14:20:00,38.34,38.43,38.31,38.37,39200.0,30.5538,30.6255,30.5298,30.5777,39200.0
2011-10-03 14:25:00,38.38,38.46,38.19,38.27,72500.0,30.5856,30.6494,30.4342,30.498,72500.0
2011-10-03 14:30:00,38.26,38.36,38.14,38.23,69000.0,30.49,30.5697,30.3944,30.4661,69000.0
2011-10-03 14:35:00,38.25,38.28,38.15,38.17,43200.0,30.482,30.5059,30.4023,30.4183,43200.0
2011-10-03 14:40:00,38.17,38.24,38.07,38.18,66800.0,30.4183,30.4741,30.3386,30.4262,66800.0
2011-10-03 14:45:00,38.18,38.18,37.94,38.03,112800.0,30.4262,30.4262,30.235,30.3067,112800.0
2011-10-03 14:50:00,38.04,38.2,38.0,38.15,112500.0,30.3147,30.4422,30.2828,30.4023,112500.0
2011-10-03 14:55:00,38.15,38.23,38.06,38.13,154700.0,30.4023,30.4661,30.3306,30.3864,154700.0
2011-10-03 15:00:00,38.12,38.16,38.05,38.09,196800.0,30.3784,30.4103,30.3226,30.3545,196800.0
2011-10-03 15:05:00,38.08,38.16,38.0,38.0,155700.0,30.3466,30.4103,30.2828,30.2828,155700.0
2011-10-03 15:10:00,38.0,38.07,37.95,37.97,130400.0,30.2828,30.3386,30.243,30.2589,130400.0
2011-10-03 15:15:00,37.97,38.05,37.94,38.04,140100.0,30.2589,30.3226,30.235,30.3147,140100.0
2011-10-03 15:20:00,38.04,38.04,37.8,37.81,142700.0,30.3147,30.3147,30.1234,30.1314,142700.0
2011-10-03 15:25:00,37.81,37.96,37.76,37.83,98200.0,30.1314,30.2509,30.0915,30.1473,98200.0
2011-10-03 15:30:00,37.83,37.99,37.77,37.95,158100.0,30.1473,30.2748,30.0995,30.243,158100.0
2011-10-03 15:35:00,37.95,38.26,37.87,38.12,221700.0,30.243,30.49,30.1792,30.3784,221700.0
2011-10-03 15:40:00,38.1,38.16,37.97,38.11,136400.0,30.3625,30.4103,30.2589,30.3705,136400.0
2011-10-03 15:45:00,38.11,38.47,38.02,38.35,172700.0,30.3705,30.6574,30.2987,30.5617,172700.0
2011-10-03 15:50:00,38.35,38.35,37.97,37.97,222200.0,30.5617,30.5617,30.2589,30.2589,222200.0
2011-10-03 15:55:00,37.98,38.07,37.74,37.74,383900.0,30.2669,30.3386,30.0756,30.0756,383900.0
2011-10-04 09:30:00,37.22,37.64,37.16,37.33,114700.0,29.6612,29.9959,29.6134,29.7489,114700.0
2011-10-04 09:35:00,37.33,37.58,37.21,37.22,47100.0,29.7489,29.9481,29.6532,29.6612,47100.0
2011-10-04 09:40:00,37.24,37.29,37.07,37.12,70200.0,29.6771,29.717,29.5417,29.5815,70200.0
2011-10-04 09:45:00,37.08,37.13,36.94,36.96,74400.0,29.5496,29.5895,29.4381,29.454,74400.0
2011-10-04 09:50:00,37.0,37.0,36.56,36.64,72500.0,29.4859,29.4859,29.1352,29.199,72500.0
2011-10-04 09:55:00,36.63,36.98,36.33,36.98,159000.0,29.191,29.4699,28.952,29.4699,159000.0
2011-10-04 10:00:00,36.92,37.03,36.57,36.65,165300.0,29.4221,29.5098,29.1432,29.207,165300.0
2011-10-04 10:05:00,36.66,36.8,36.5,36.58,151100.0,29.2149,29.3265,29.0874,29.1512,151100.0
2011-10-04 10:10:00,36.6,37.07,36.55,36.95,98100.0,29.1671,29.5417,29.1273,29.446,98100.0
2011-10-04 10:15:00,36.93,37.17,36.88,37.06,123500.0,29.4301,29.6214,29.3903,29.5337,123500.0
2011-10-04 10:20:00,37.05,37.09,36.76,36.77,144300.0,29.5257,29.5576,29.2946,29.3026,144300.0
2011-10-04 10:25:00,36.76,36.93,36.66,36.91,85100.0,29.2946,29.4301,29.2149,29.4142,85100.0
2011-10-04 10:30:00,36.91,36.93,36.71,36.81,108600.0,29.4142,29.4301,29.2548,29.3345,108600.0
2011-10-04 10:35:00,36.8,37.17,36.78,37.17,99600.0,29.3265,29.6214,29.3106,29.6214,99600.0
2011-10-04 10:40:00,37.18,37.45,37.09,37.4,66600.0,29.6293,29.8445,29.5576,29.8047,66600.0
2011-10-04 10:45:00,37.43,37.68,37.33,37.65,59900.0,29.8286,30.0278,29.7489,30.0039,59900.0
2011-10-04 10:50:00,37.67,37.67,37.49,37.57,60200.0,30.0198,30.0198,29.8764,29.9401,60200.0
2011-10-04 10:55:00,37.58,37.73,37.58,37.65,72100.0,29.9481,30.0676,29.9481,30.0039,72100.0
2011-10-04 11:00:00,37.64,37.64,37.36,37.47,39600.0,29.9959,29.9959,29.7728,29.8604,39600.0
2011-10-04 11:05:00,37.47,37.63,37.42,37.51,63000.0,29.8604,29.9879,29.8206,29.8923,63000.0
2011-10-04 11:10:00,37.52,37.7,37.52,37.61,71600.0,29.9003,30.0437,29.9003,29.972,71600.0
2011-10-04 11:15:00,37.61,37.62,37.38,37.38,55900.0,29.972,29.98,29.7887,29.7887,55900.0
2011-10-04 11:20:00,37.35,37.49,37.22,37.25,66100.0,29.7648,29.8764,29.6612,29.6851,66100.0
2011-10-04 11:25:00,37.26,37.38,37.24,37.38,39700.0,29.6931,29.7887,29.6771,29.7887,39700.0
2011-10-04 11:30:00,37.38,37.38,37.04,37.16,71500.0,29.7887,29.7887,29.5178,29.6134,71500.0
2011-10-04 11:35:00,37.16,37.17,37.06,37.15,75700.0,29.6134,29.6214,29.5337,29.6054,75700.0
2011-10-04 11:40:00,37.16,37.29,37.09,37.25,44200.0,29.6134,29.717,29.5576,29.6851,44200.0
2011-10-04 11:45:00,37.25,37.32,37.11,37.31,31000.0,29.6851,29.7409,29.5735,29.7329,31000.0
2011-10-04 11:50:00,37.31,37.54,37.24,37.25,157100.0,29.7329,29.9162,29.6771,29.6851,157100.0
2011-10-04 11:55:00,37.25,37.36,37.19,37.34,78100.0,29.6851,29.7728,29.6373,29.7568,78100.0
2011-10-04 12:00:00,37.35,37.73,37.35,37.71,55200.0,29.7648,30.0676,29.7648,30.0517,55200.0
2011-10-04 12:05:00,37.71,37.79,37.55,37.67,76700.0,30.0517,30.1154,29.9242,30.0198,76700.0
2011-10-04 12:10:00,37.65,37.65,37.52,37.64,53100.0,30.0039,30.0039,29.9003,29.9959,53100.0
2011-10-04 12:15:00,37.64,37.69,37.51,37.62,40800.0,29.9959,30.0358,29.8923,29.98,40800.0
2011-10-04 12:20:00,37.63,37.71,37.54,37.66,45400.0,29.9879,30.0517,29.9162,30.0118,45400.0
2011-10-04 12:25:00,37.66,37.68,37.35,37.35,43700.0,30.0118,30.0278,29.7648,29.7648,43700.0
2011-10-04 12:30:00,37.35,37.41,37.23,37.37,40300.0,29.7648,29.8126,29.6692,29.7807,40300.0
2011-10-04 12:35:00,37.36,37.55,37.35,37.51,58500.0,29.7728,29.9242,29.7648,29.8923,58500.0
2011-10-04 12:40:00,37.52,37.77,37.52,37.75,58300.0,29.9003,30.0995,29.9003,30.0836,58300.0
2011-10-04 12:45:00,37.77,37.84,37.7,37.7,55900.0,30.0995,30.1553,30.0437,30.0437,55900.0
2011-10-04 12:50:00,37.71,37.8,37.64,37.8,44000.0,30.0517,30.1234,29.9959,30.1234,44000.0
2011-10-04 12:55:00,37.79,37.79,37.59,37.61,35500.0,30.1154,30.1154,29.9561,29.972,35500.0
2011-10-04 13:00:00,37.6,37.66,37.52,37.54,30300.0,29.964,30.0118,29.9003,29.9162,30300.0
2011-10-04 13:05:00,37.54,37.66,37.41,37.61,43100.0,29.9162,30.0118,29.8126,29.972,43100.0
2011-10-04 13:10:00,37.61,37.62,37.3,37.32,45100.0,29.972,29.98,29.725,29.7409,45100.0
2011-10-04 13:15:00,37.33,37.47,37.31,37.33,43400.0,29.7489,29.8604,29.7329,29.7489,43400.0
2011-10-04 13:20:00,37.32,37.51,37.29,37.5,38200.0,29.7409,29.8923,29.717,29.8843,38200.0
2011-10-04 13:25:00,37.47,37.47,37.36,37.38,30300.0,29.8604,29.8604,29.7728,29.7887,30300.0
2011-10-04 13:30:00,37.37,37.54,37.37,37.47,43000.0,29.7807,29.9162,29.7807,29.8604,43000.0
2011-10-04 13:35:00,37.48,37.52,37.35,37.37,29200.0,29.8684,29.9003,29.7648,29.7807,29200.0
2011-10-04 13:40:00,37.35,37.37,37.16,37.2,30300.0,29.7648,29.7807,29.6134,29.6453,30300.0
2011-10-04 13:45:00,37.2,37.42,37.2,37.39,55200.0,29.6453,29.8206,29.6453,29.7967,55200.0
2011-10-04 13:50:00,37.41,37.46,37.35,37.41,41700.0,29.8126,29.8525,29.7648,29.8126,41700.0
2011-10-04 13:55:00,37.4,37.47,37.31,37.33,39900.0,29.8047,29.8604,29.7329,29.7489,39900.0
2011-10-04 14:00:00,37.35,37.42,37.31,37.31,66900.0,29.7648,29.8206,29.7329,29.7329,66900.0
2011-10-04 14:05:00,37.32,37.34,37.02,37.02,86600.0,29.7409,29.7568,29.5018,29.5018,86600.0
2011-10-04 14:10:00,37.02,37.07,36.88,36.94,130000.0,29.5018,29.5417,29.3903,29.4381,130000.0
2011-10-04 14:15:00,36.93,37.0,36.85,36.85,139900.0,29.4301,29.4859,29.3663,29.3663,139900.0
2011-10-04 14:20:00,36.85,36.89,36.71,36.83,127900.0,29.3663,29.3982,29.2548,29.3504,127900.0
2011-10-04 14:25:00,36.84,36.95,36.83,36.9,83900.0,29.3584,29.446,29.3504,29.4062,83900.0
2011-10-04 14:30:00,36.9,37.01,36.89,36.95,117700.0,29.4062,29.4939,29.3982,29.446,117700.0
2011-10-04 14:35:00,36.95,37.08,36.93,37.05,383900.0,29.446,29.5496,29.4301,29.5257,383900.0
2011-10-04 14:40:00,37.04,37.08,36.73,36.77,136500.0,29.5178,29.5496,29.2707,29.3026,136500.0
2011-10-04 14:45:00,36.78,36.91,36.77,36.89,122800.0,29.3106,29.4142,29.3026,29.3982,122800.0
2011-10-04 14:50:00,36.9,36.9,36.57,36.58,93600.0,29.4062,29.4062,29.1432,29.1512,93600.0
2011-10-04 14:55:00,36.59,36.75,36.55,36.63,110700.0,29.1591,29.2867,29.1273,29.191,110700.0
2011-10-04 15:00:00,36.63,36.85,36.63,36.71,124600.0,29.191,29.3663,29.191,29.2548,124600.0
2011-10-04 15:05:00,36.7,36.81,36.61,36.63,127800.0,29.2468,29.3345,29.1751,29.191,127800.0
2011-10-04 15:10:00,36.63,36.66,36.48,36.5,133200.0,29.191,29.2149,29.0715,29.0874,133200.0
2011-10-04 15:15:00,36.49,36.61,36.33,36.57,119500.0,29.0795,29.1751,28.952,29.1432,119500.0
2011-10-04 15:20:00,36.57,36.89,36.54,36.82,121200.0,29.1432,29.3982,29.1193,29.3424,121200.0
2011-10-04 15:25:00,36.82,37.15,36.82,37.03,143800.0,29.3424,29.6054,29.3424,29.5098,143800.0
2011-10-04 15:30:00,37.03,37.26,37.02,37.17,232100.0,29.5098,29.6931,29.5018,29.6214,232100.0
2011-10-04 15:35:00,37.16,37.37,37.09,37.28,167600.0,29.6134,29.7807,29.5576,29.709,167600.0
2011-10-04 15:40:00,37.27,37.76,37.17,37.65,225700.0,29.7011,30.0915,29.6214,30.0039,225700.0
2011-10-04 15:45:00,37.66,38.03,37.45,37.96,238100.0,30.0118,30.3067,29.8445,30.2509,238100.0
2011-10-04 15:50:00,37.96,38.29,37.82,38.25,299000.0,30.2509,30.5139,30.1394,30.482,299000.0
2011-10-04 15:55:00,38.24,38.99,38.24,38.79,670500.0,30.4741,31.0717,30.4741,30.9124,670500.0
2011-10-05 09:30:00,38.77,38.92,37.86,37.94,86200.0,30.8964,31.016,30.1712,30.235,86200.0
2011-10-05 09:35:00,37.94,38.26,37.88,38.0,47300.0,30.235,30.49,30.1872,30.2828,47300.0
2011-10-05 09:40:00,37.99,38.37,37.95,38.34,40200.0,30.2748,30.5777,30.243,30.5538,40200.0
2011-10-05 09:45:00,38.34,38.57,38.31,38.47,86000.0,30.5538,30.737,30.5298,30.6574,86000.0
2011-10-05 09:50:00,38.47,38.63,38.35,38.6,94100.0,30.6574,30.7849,30.5617,30.7609,94100.0
2011-10-05 09:55:00,38.62,38.79,38.59,38.77,94500.0,30.7769,30.9124,30.753,30.8964,94500.0
2011-10-05 10:00:00,38.77,38.88,38.63,38.87,92700.0,30.8964,30.9841,30.7849,30.9761,92700.0
2011-10-05 10:05:00,38.88,38.96,38.69,38.71,49700.0,30.9841,31.0478,30.8327,30.8486,49700.0
2011-10-05 10:10:00,38.73,38.83,38.55,38.67,45600.0,30.8645,30.9442,30.7211,30.8167,45600.0
2011-10-05 10:15:00,38.68,38.72,38.47,38.49,76800.0,30.8247,30.8566,30.6574,30.6733,76800.0
2011-10-05 10:20:00,38.5,38.63,38.46,38.55,60200.0,30.6813,30.7849,30.6494,30.7211,60200.0
2011-10-05 10:25:00,38.54,38.54,38.35,38.4,67100.0,30.7131,30.7131,30.5617,30.6016,67100.0
2011-10-05 10:30:00,38.39,38.56,38.39,38.54,99100.0,30.5936,30.7291,30.5936,30.7131,99100.0
2011-10-05 10:35:00,38.55,38.69,38.55,38.6,41800.0,30.7211,30.8327,30.7211,30.7609,41800.0
2011-10-05 10:40:00,38.59,38.7,38.55,38.65,78700.0,30.753,30.8406,30.7211,30.8008,78700.0
2011-10-05 10:45:00,38.64,38.69,38.45,38.65,74700.0,30.7928,30.8327,30.6414,30.8008,74700.0
2011-10-05 10:50:00,38.65,38.69,38.55,38.65,40400.0,30.8008,30.8327,30.7211,30.8008,40400.0
2011-10-05 10:55:00,38.65,38.85,38.61,38.8,38700.0,30.8008,30.9602,30.7689,30.9203,38700.0
2011-10-05 11:00:00,38.79,38.83,38.67,38.81,34400.0,30.9124,30.9442,30.8167,30.9283,34400.0
2011-10-05 11:05:00,38.82,38.88,38.7,38.73,34200.0,30.9363,30.9841,30.8406,30.8645,34200.0
2011-10-05 11:10:00,38.73,38.73,38.57,38.62,36000.0,30.8645,30.8645,30.737,30.7769,36000.0
2011-10-05 11:15:00,38.62,38.69,38.61,38.68,23000.0,30.7769,30.8327,30.7689,30.8247,23000.0
2011-10-05 11:20:00,38.69,38.76,38.63,38.7,45100.0,30.8327,30.8885,30.7849,30.8406,45100.0
2011-10-05 11:25:00,38.69,38.8,38.65,38.67,38500.0,30.8327,30.9203,30.8008,30.8167,38500.0
2011-10-05 11:30:00,38.67,38.76,38.62,38.68,37100.0,30.8167,30.8885,30.7769,30.8247,37100.0
2011-10-05 11:35:00,38.67,38.81,38.66,38.71,51300.0,30.8167,30.9283,30.8088,30.8486,51300.0
2011-10-05 11:40:00,38.71,38.74,38.58,38.61,40100.0,30.8486,30.8725,30.745,30.7689,40100.0
2011-10-05 11:45:00,38.6,38.76,38.55,38.72,44600.0,30.7609,30.8885,30.7211,30.8566,44600.0
2011-10-05 11:50:00,38.72,38.88,38.71,38.86,35700.0,30.8566,30.9841,30.8486,30.9681,35700.0
2011-10-05 11:55:00,38.86,38.9,38.81,38.82,26500.0,30.9681,31.0,30.9283,30.9363,26500.0
2011-10-05 12:00:00,38.83,38.86,38.67,38.68,42600.0,30.9442,30.9681,30.8167,30.8247,42600.0
2011-10-05 12:05:00,38.67,38.71,38.57,38.58,22300.0,30.8167,30.8486,30.737,30.745,22300.0
2011-10-05 12:10:00,38.57,38.59,38.51,38.56,30100.0,30.737,30.753,30.6892,30.7291,30100.0
2011-10-05 12:15:00,38.56,38.58,38.32,38.33,32200.0,30.7291,30.745,30.5378,30.5458,32200.0
2011-10-05 12:20:00,38.33,38.42,38.31,38.41,20500.0,30.5458,30.6175,30.5298,30.6095,20500.0
2011-10-05 12:25:00,38.42,38.45,38.31,38.33,16800.0,30.6175,30.6414,30.5298,30.5458,16800.0
2011-10-05 12:30:00,38.32,38.33,38.19,38.25,26600.0,30.5378,30.5458,30.4342,30.482,26600.0
2011-10-05 12:35:00,38.26,38.27,38.11,38.12,21200.0,30.49,30.498,30.3705,30.3784,21200.0
2011-10-05 12:40:00,38.11,38.21,38.09,38.1,35000.0,30.3705,30.4502,30.3545,30.3625,35000.0
2011-10-05 12:45:00,38.1,38.21,38.03,38.19,40300.0,30.3625,30.4502,30.3067,30.4342,40300.0
2011-10-05 12:50:00,38.19,38.35,38.19,38.31,22400.0,30.4342,30.5617,30.4342,30.5298,22400.0
2011-10-05 12:55:00,38.32,38.33,38.2,38.27,20200.0,30.5378,30.5458,30.4422,30.498,20200.0
2011-10-05 13:00:00,38.29,38.41,38.29,38.39,17000.0,30.5139,30.6095,30.5139,30.5936,17000.0
2011-10-05 13:05:00,38.4,38.56,38.39,38.55,17000.0,30.6016,30.7291,30.5936,30.7211,17000.0
2011-10-05 13:10:00,38.54,38.56,38.33,38.36,33700.0,30.7131,30.7291,30.5458,30.5697,33700.0
2011-10-05 13:15:00,38.37,38.67,38.37,38.58,39200.0,30.5777,30.8167,30.5777,30.745,39200.0
2011-10-05 13:20:00,38.57,38.77,38.55,38.64,49600.0,30.737,30.8964,30.7211,30.7928,49600.0
2011-10-05 13:25:00,38.65,38.73,38.61,38.69,12100.0,30.8008,30.8645,30.7689,30.8327,12100.0
2011-10-05 13:30:00,38.68,38.77,38.64,38.72,34800.0,30.8247,30.8964,30.7928,30.8566,34800.0
2011-10-05 13:35:00,38.75,38.75,38.54,38.57,15600.0,30.8805,30.8805,30.7131,30.737,15600.0
2011-10-05 13:40:00,38.57,38.58,38.49,38.54,11300.0,30.737,30.745,30.6733,30.7131,11300.0
2011-10-05 13:45:00,38.54,38.71,38.54,38.69,25300.0,30.7131,30.8486,30.7131,30.8327,25300.0
2011-10-05 13:50:00,38.7,38.85,38.67,38.85,58400.0,30.8406,30.9602,30.8167,30.9602,58400.0
2011-10-05 13:55:00,38.84,38.96,38.83,38.9,44500.0,30.9522,31.0478,30.9442,31.0,44500.0
2011-10-05 14:00:00,38.91,38.94,38.81,38.84,38700.0,31.008,31.0319,30.9283,30.9522,38700.0
2011-10-05 14:05:00,38.84,38.87,38.69,38.69,28900.0,30.9522,30.9761,30.8327,30.8327,28900.0
2011-10-05 14:10:00,38.68,38.74,38.62,38.74,32800.0,30.8247,30.8725,30.7769,30.8725,32800.0
2011-10-05 14:15:00,38.74,38.92,38.72,38.89,46300.0,30.8725,31.016,30.8566,30.9921,46300.0
2011-10-05 14:20:00,38.89,39.02,38.85,38.99,74400.0,30.9921,31.0957,30.9602,31.0717,74400.0
2011-10-05 14:25:00,39.0,39.06,38.86,38.88,163100.0,31.0797,31.1275,30.9681,30.9841,163100.0
2011-10-05 14:30:00,38.89,38.91,38.65,38.69,84700.0,30.9921,31.008,30.8008,30.8327,84700.0
2011-10-05 14:35:00,38.7,38.71,38.5,38.52,53000.0,30.8406,30.8486,30.6813,30.6972,53000.0
2011-10-05 14:40:00,38.53,38.55,38.5,38.52,65500.0,30.7052,30.7211,30.6813,30.6972,65500.0
2011-10-05 14:45:00,38.53,38.85,38.51,38.8,112000.0,30.7052,30.9602,30.6892,30.9203,112000.0
2011-10-05 14:50:00,38.8,38.9,38.78,38.83,43000.0,30.9203,31.0,30.9044,30.9442,43000.0
2011-10-05 14:55:00,38.84,38.9,38.79,38.8,61300.0,30.9522,31.0,30.9124,30.9203,61300.0
2011-10-05 15:00:00,38.8,38.82,38.67,38.77,111600.0,30.9203,30.9363,30.8167,30.8964,111600.0
2011-10-05 15:05:00,38.77,38.9,38.72,38.79,50100.0,30.8964,31.0,30.8566,30.9124,50100.0
2011-10-05 15:10:00,38.78,38.91,38.74,38.89,47900.0,30.9044,31.008,30.8725,30.9921,47900.0
2011-10-05 15:15:00,38.9,39.13,38.88,39.12,107300.0,31.0,31.1833,30.9841,31.1753,107300.0
2011-10-05 15:20:00,39.13,39.15,38.86,38.91,86700.0,31.1833,31.1993,30.9681,31.008,86700.0
2011-10-05 15:25:00,38.91,39.1,38.91,39.09,73200.0,31.008,31.1594,31.008,31.1514,73200.0
2011-10-05 15:30:00,39.09,39.45,39.08,39.43,137000.0,31.1514,31.4383,31.1435,31.4224,137000.0
2011-10-05 15:35:00,39.42,39.66,39.34,39.56,113000.0,31.4144,31.6057,31.3507,31.526,113000.0
2011-10-05 15:40:00,39.56,39.64,39.37,39.63,185000.0,31.526,31.5897,31.3746,31.5818,185000.0
2011-10-05 15:45:00,39.64,39.67,39.19,39.23,188000.0,31.5897,31.6136,31.2311,31.263,188000.0
2011-10-05 15:50:00,39.23,39.45,39.22,39.4,231100.0,31.263,31.4383,31.255,31.3985,231100.0
2011-10-05 15:55:00,39.39,39.47,39.34,39.42,300900.0,31.3905,31.4543,31.3507,31.4144,300900.0
2011-10-06 09:30:00,39.25,39.29,38.75,38.86,87800.0,31.2789,31.3108,30.8805,30.9681,87800.0
2011-10-06 09:35:00,38.84,39.15,38.81,38.95,75100.0,30.9522,31.1993,30.9283,31.0399,75100.0
2011-10-06 09:40:00,38.97,39.16,38.88,39.02,23600.0,31.0558,31.2072,30.9841,31.0957,23600.0
2011-10-06 09:45:00,39.01,39.24,38.87,38.87,31100.0,31.0877,31.271,30.9761,30.9761,31100.0
2011-10-06 09:50:00,38.87,38.89,38.66,38.8,33700.0,30.9761,30.9921,30.8088,30.9203,33700.0
2011-10-06 09:55:00,38.8,38.83,38.6,38.7,42600.0,30.9203,30.9442,30.7609,30.8406,42600.0
2011-10-06 10:00:00,38.69,38.81,38.58,38.79,65700.0,30.8327,30.9283,30.745,30.9124,65700.0
2011-10-06 10:05:00,38.78,39.04,38.78,38.87,83300.0,30.9044,31.1116,30.9044,30.9761,83300.0
2011-10-06 10:10:00,38.89,39.24,38.88,39.22,43000.0,30.9921,31.271,30.9841,31.255,43000.0
2011-10-06 10:15:00,39.22,39.25,39.07,39.14,17300.0,31.255,31.2789,31.1355,31.1913,17300.0
2011-10-06 10:20:00,39.18,39.47,39.11,39.32,81500.0,31.2232,31.4543,31.1674,31.3347,81500.0
2011-10-06 10:25:00,39.32,39.38,39.19,39.28,44700.0,31.3347,31.3825,31.2311,31.3029,44700.0
2011-10-06 10:30:00,39.29,39.58,39.29,39.53,38100.0,31.3108,31.5419,31.3108,31.5021,38100.0
2011-10-06 10:35:00,39.54,39.57,39.37,39.41,81400.0,31.5101,31.534,31.3746,31.4065,81400.0
2011-10-06 10:40:00,39.43,39.52,39.38,39.51,152700.0,31.4224,31.4941,31.3825,31.4861,152700.0
2011-10-06 10:45:00,39.52,39.52,39.42,39.42,46600.0,31.4941,31.4941,31.4144,31.4144,46600.0
2011-10-06 10:50:00,39.42,39.57,39.35,39.54,32600.0,31.4144,31.534,31.3586,31.5101,32600.0
2011-10-06 10:55:00,39.54,39.66,39.48,39.56,54300.0,31.5101,31.6057,31.4622,31.526,54300.0
2011-10-06 11:00:00,39.56,39.82,39.56,39.76,77900.0,31.526,31.7332,31.526,31.6854,77900.0
2011-10-06 11:05:00,39.76,39.82,39.63,39.8,58800.0,31.6854,31.7332,31.5818,31.7172,58800.0
2011-10-06 11:10:00,39.82,40.1,39.82,40.1,108700.0,31.7332,31.9563,31.7332,31.9563,108700.0
2011-10-06 11:15:00,40.1,40.16,39.9,39.92,35800.0,31.9563,32.0041,31.7969,31.8129,35800.0
2011-10-06 11:20:00,39.92,40.02,39.87,39.95,47300.0,31.8129,31.8926,31.773,31.8368,47300.0
2011-10-06 11:25:00,39.93,40.2,39.9,40.15,61600.0,31.8208,32.036,31.7969,31.9962,61600.0
2011-10-06 11:30:00,40.16,40.29,40.15,40.23,54200.0,32.0041,32.1077,31.9962,32.0599,54200.0
2011-10-06 11:35:00,40.23,40.33,40.19,40.31,25400.0,32.0599,32.1396,32.028,32.1237,25400.0
2011-10-06 11:40:00,40.3,40.31,40.17,40.3,47500.0,32.1157,32.1237,32.0121,32.1157,47500.0
2011-10-06 11:45:00,40.3,40.32,40.26,40.31,35900.0,32.1157,32.1316,32.0838,32.1237,35900.0
2011-10-06 11:50:00,40.29,40.33,40.26,40.28,48600.0,32.1077,32.1396,32.0838,32.0998,48600.0
2011-10-06 11:55:00,40.28,40.29,40.14,40.2,52200.0,32.0998,32.1077,31.9882,32.036,52200.0
2011-10-06 12:00:00,40.2,40.23,40.01,40.07,32800.0,32.036,32.0599,31.8846,31.9324,32800.0
2011-10-06 12:05:00,40.06,40.09,40.0,40.01,29000.0,31.9244,31.9484,31.8766,31.8846,29000.0
2011-10-06 12:10:00,40.0,40.17,39.94,40.12,25800.0,31.8766,32.0121,31.8288,31.9723,25800.0
2011-10-06 12:15:00,40.13,40.15,40.03,40.11,25300.0,31.9802,31.9962,31.9005,31.9643,25300.0
2011-10-06 12:20:00,40.13,40.32,40.11,40.32,31200.0,31.9802,32.1316,31.9643,32.1316,31200.0
2011-10-06 12:25:00,40.32,40.4,40.19,40.22,58100.0,32.1316,32.1954,32.028,32.052,58100.0
2011-10-06 12:30:00,40.21,40.27,40.17,40.17,25700.0,32.044,32.0918,32.0121,32.0121,25700.0
2011-10-06 12:35:00,40.16,40.2,40.1,40.13,38800.0,32.0041,32.036,31.9563,31.9802,38800.0
2011-10-06 12:40:00,40.14,40.16,40.02,40.02,22500.0,31.9882,32.0041,31.8926,31.8926,22500.0
2011-10-06 12:45:00,40.01,40.04,39.93,40.04,10200.0,31.8846,31.9085,31.8208,31.9085,10200.0
2011-10-06 12:50:00,40.03,40.04,39.93,39.97,12900.0,31.9005,31.9085,31.8208,31.8527,12900.0
2011-10-06 12:55:00,39.97,40.08,39.97,40.02,11400.0,31.8527,31.9404,31.8527,31.8926,11400.0
2011-10-06 13:00:00,40.02,40.06,39.91,39.93,8600.0,31.8926,31.9244,31.8049,31.8208,8600.0
2011-10-06 13:05:00,39.92,40.06,39.86,40.06,21300.0,31.8129,31.9244,31.7651,31.9244,21300.0
2011-10-06 13:10:00,40.06,40.22,40.06,40.18,21400.0,31.9244,32.052,31.9244,32.0201,21400.0
2011-10-06 13:15:00,40.19,40.19,40.09,40.11,8300.0,32.028,32.028,31.9484,31.9643,8300.0
2011-10-06 13:20:00,40.12,40.19,40.03,40.12,20800.0,31.9723,32.028,31.9005,31.9723,20800.0
2011-10-06 13:25:00,40.11,40.2,39.99,40.01,28700.0,31.9643,32.036,31.8687,31.8846,28700.0
2011-10-06 13:30:00,40.02,40.12,40.01,40.06,16900.0,31.8926,31.9723,31.8846,31.9244,16900.0
2011-10-06 13:35:00,40.06,40.07,39.92,39.94,12900.0,31.9244,31.9324,31.8129,31.8288,12900.0
2011-10-06 13:40:00,39.91,39.97,39.8,39.81,17300.0,31.8049,31.8527,31.7172,31.7252,17300.0
2011-10-06 13:45:00,39.81,39.95,39.79,39.93,29700.0,31.7252,31.8368,31.7093,31.8208,29700.0
2011-10-06 13:50:00,39.92,40.01,39.92,40.01,24500.0,31.8129,31.8846,31.8129,31.8846,24500.0
2011-10-06 13:55:00,40.01,40.03,39.89,40.01,47200.0,31.8846,31.9005,31.789,31.8846,47200.0
2011-10-06 14:00:00,40.01,40.07,39.95,40.03,37600.0,31.8846,31.9324,31.8368,31.9005,37600.0
2011-10-06 14:05:00,40.04,40.19,40.04,40.16,28300.0,31.9085,32.028,31.9085,32.0041,28300.0
2011-10-06 14:10:00,40.17,40.25,40.17,40.24,20300.0,32.0121,32.0759,32.0121,32.0679,20300.0
2011-10-06 14:15:00,40.24,40.33,40.23,40.29,34000.0,32.0679,32.1396,32.0599,32.1077,34000.0
2011-10-06 14:20:00,40.3,40.41,40.27,40.34,26500.0,32.1157,32.2034,32.0918,32.1476,26500.0
2011-10-06 14:25:00,40.34,40.36,40.28,40.32,16900.0,32.1476,32.1635,32.0998,32.1316,16900.0
2011-10-06 14:30:00,40.31,40.35,40.16,40.17,77600.0,32.1237,32.1556,32.0041,32.0121,77600.0
2011-10-06 14:35:00,40.15,40.16,40.04,40.04,60400.0,31.9962,32.0041,31.9085,31.9085,60400.0
2011-10-06 14:40:00,40.03,40.2,40.03,40.17,66100.0,31.9005,32.036,31.9005,32.0121,66100.0
2011-10-06 14:45:00,40.17,40.23,40.05,40.08,40000.0,32.0121,32.0599,31.9165,31.9404,40000.0
2011-10-06 14:50:00,40.07,40.15,40.0,40.13,25100.0,31.9324,31.9962,31.8766,31.9802,25100.0
2011-10-06 14:55:00,40.13,40.2,40.08,40.2,34900.0,31.9802,32.036,31.9404,32.036,34900.0
2011-10-06 15:00:00,40.2,40.24,40.12,40.18,24500.0,32.036,32.0679,31.9723,32.0201,24500.0
2011-10-06 15:05:00,40.19,40.32,40.19,40.28,43000.0,32.028,32.1316,32.028,32.0998,43000.0
2011-10-06 15:10:00,40.28,40.37,40.12,40.13,46200.0,32.0998,32.1715,31.9723,31.9802,46200.0
2011-10-06 15:15:00,40.12,40.17,40.0,40.0,30400.0,31.9723,32.0121,31.8766,31.8766,30400.0
2011-10-06 15:20:00,40.0,40.03,39.87,39.93,65100.0,31.8766,31.9005,31.773,31.8208,65100.0
2011-10-06 15:25:00,39.92,40.1,39.92,39.95,68400.0,31.8129,31.9563,31.8129,31.8368,68400.0
2011-10-06 15:30:00,39.96,40.23,39.96,40.13,50800.0,31.8448,32.0599,31.8448,31.9802,50800.0
2011-10-06 15:35:00,40.12,40.32,40.09,40.29,75200.0,31.9723,32.1316,31.9484,32.1077,75200.0
2011-10-06 15:40:00,40.28,40.61,40.24,40.57,131300.0,32.0998,32.3627,32.0679,32.3309,131300.0
2011-10-06 15:45:00,40.57,40.6,40.39,40.49,151200.0,32.3309,32.3548,32.1874,32.2671,151200.0
2011-10-06 15:50:00,40.49,40.64,40.47,40.55,172700.0,32.2671,32.3867,32.2512,32.3149,172700.0
2011-10-06 15:55:00,40.55,40.69,40.55,40.61,380400.0,32.3149,32.4265,32.3149,32.3627,380400.0
2011-10-07 09:30:00,40.84,40.95,40.64,40.81,155500.0,32.546,32.6337,32.3867,32.5221,155500.0
2011-10-07 09:35:00,40.82,41.12,40.82,40.86,129100.0,32.5301,32.7692,32.5301,32.562,129100.0
2011-10-07 09:40:00,40.86,41.25,40.71,41.25,176600.0,32.562,32.8728,32.4424,32.8728,176600.0
2011-10-07 09:45:00,41.24,41.29,40.93,41.02,137000.0,32.8648,32.9047,32.6178,32.6895,137000.0
2011-10-07 09:50:00,41.03,41.2,40.81,41.17,116600.0,32.6975,32.8329,32.5221,32.809,116600.0
2011-10-07 09:55:00,41.16,41.59,41.15,41.57,129900.0,32.8011,33.1437,32.7931,33.1278,129900.0
2011-10-07 10:00:00,41.57,41.67,41.23,41.53,140100.0,33.1278,33.2075,32.8568,33.0959,140100.0
2011-10-07 10:05:00,41.52,41.56,41.36,41.38,64100.0,33.0879,33.1198,32.9604,32.9764,64100.0
2011-10-07 10:10:00,41.37,41.51,41.25,41.48,79900.0,32.9684,33.08,32.8728,33.0561,79900.0
2011-10-07 10:15:00,41.48,41.57,41.43,41.55,71900.0,33.0561,33.1278,33.0162,33.1119,71900.0
2011-10-07 10:20:00,41.54,41.59,41.43,41.59,22300.0,33.1039,33.1437,33.0162,33.1437,22300.0
2011-10-07 10:25:00,41.58,41.62,41.36,41.39,72200.0,33.1358,33.1676,32.9604,32.9843,72200.0
2011-10-07 10:30:00,41.38,41.45,41.29,41.44,47800.0,32.9764,33.0322,32.9047,33.0242,47800.0
2011-10-07 10:35:00,41.45,41.45,41.33,41.34,42200.0,33.0322,33.0322,32.9365,32.9445,42200.0
2011-10-07 10:40:00,41.34,41.36,41.23,41.31,39800.0,32.9445,32.9604,32.8568,32.9206,39800.0
2011-10-07 10:45:00,41.29,41.36,41.19,41.25,62200.0,32.9047,32.9604,32.825,32.8728,62200.0
2011-10-07 10:50:00,41.23,41.34,41.16,41.18,33200.0,32.8568,32.9445,32.8011,32.817,33200.0
2011-10-07 10:55:00,41.14,41.15,40.82,40.85,52700.0,32.7851,32.7931,32.5301,32.554,52700.0
2011-10-07 11:00:00,40.85,40.9,40.72,40.73,53100.0,32.554,32.5939,32.4504,32.4584,53100.0
2011-10-07 11:05:00,40.74,41.02,40.71,41.01,110800.0,32.4663,32.6895,32.4424,32.6815,110800.0
2011-10-07 11:10:00,41.02,41.07,40.65,40.68,55900.0,32.6895,32.7293,32.3946,32.4185,55900.0
2011-10-07 11:15:00,40.67,40.87,40.64,40.73,69600.0,32.4106,32.5699,32.3867,32.4584,69600.0
2011-10-07 11:20:00,40.73,40.84,40.65,40.83,34700.0,32.4584,32.546,32.3946,32.5381,34700.0
2011-10-07 11:25:00,40.84,41.04,40.84,41.0,63300.0,32.546,32.7054,32.546,32.6735,63300.0
2011-10-07 11:30:00,41.02,41.12,40.91,41.0,64000.0,32.6895,32.7692,32.6018,32.6735,64000.0
2011-10-07 11:35:00,41.0,41.05,40.79,40.81,42400.0,32.6735,32.7134,32.5062,32.5221,42400.0
2011-10-07 11:40:00,40.8,41.05,40.8,40.91,35000.0,32.5142,32.7134,32.5142,32.6018,35000.0
2011-10-07 11:45:00,40.9,40.91,40.7,40.71,52200.0,32.5939,32.6018,32.4345,32.4424,52200.0
2011-10-07 11:50:00,40.73,40.82,40.71,40.82,44200.0,32.4584,32.5301,32.4424,32.5301,44200.0
2011-10-07 11:55:00,40.82,40.82,40.64,40.74,120400.0,32.5301,32.5301,32.3867,32.4663,120400.0
2011-10-07 12:00:00,40.74,40.76,40.38,40.61,233300.0,32.4663,32.4823,32.1795,32.3627,233300.0
2011-10-07 12:05:00,40.62,40.83,40.6,40.83,78100.0,32.3707,32.5381,32.3548,32.5381,78100.0
2011-10-07 12:10:00,40.84,40.85,40.54,40.7,85000.0,32.546,32.554,32.307,32.4345,85000.0
2011-10-07 12:15:00,40.72,40.74,40.3,40.32,51600.0,32.4504,32.4663,32.1157,32.1316,51600.0
2011-10-07 12:20:00,40.34,40.4,40.12,40.25,66500.0,32.1476,32.1954,31.9723,32.0759,66500.0
2011-10-07 12:25:00,40.23,40.31,40.09,40.23,126000.0,32.0599,32.1237,31.9484,32.0599,126000.0
2011-10-07 12:30:00,40.24,40.27,40.1,40.21,55200.0,32.0679,32.0918,31.9563,32.044,55200.0
2011-10-07 12:35:00,40.2,40.24,40.04,40.17,42800.0,32.036,32.0679,31.9085,32.0121,42800.0
2011-10-07 12:40:00,40.17,40.18,39.78,39.81,76400.0,32.0121,32.0201,31.7013,31.7252,76400.0
2011-10-07 12:45:00,39.8,39.85,39.68,39.69,68500.0,31.7172,31.7571,31.6216,31.6296,68500.0
2011-10-07 12:50:00,39.7,39.85,39.7,39.84,47000.0,31.6376,31.7571,31.6376,31.7491,47000.0
2011-10-07 12:55:00,39.84,39.91,39.79,39.87,22700.0,31.7491,31.8049,31.7093,31.773,22700.0
2011-10-07 13:00:00,39.86,39.94,39.78,39.78,37900.0,31.7651,31.8288,31.7013,31.7013,37900.0
2011-10-07 13:05:00,39.79,39.82,39.61,39.66,34900.0,31.7093,31.7332,31.5658,31.6057,34900.0
2011-10-07 13:10:00,39.66,39.82,39.63,39.82,33900.0,31.6057,31.7332,31.5818,31.7332,33900.0
2011-10-07 13:15:00,39.84,39.93,39.83,39.89,58300.0,31.7491,31.8208,31.7412,31.789,58300.0
2011-10-07 13:20:00,39.89,39.96,39.81,39.96,44300.0,31.789,31.8448,31.7252,31.8448,44300.0
2011-10-07 13:25:00,39.94,40.03,39.8,39.8,26300.0,31.8288,31.9005,31.7172,31.7172,26300.0
2011-10-07 13:30:00,39.8,39.83,39.68,39.75,10300.0,31.7172,31.7412,31.6216,31.6774,10300.0
2011-10-07 13:35:00,39.75,39.75,39.65,39.65,12200.0,31.6774,31.6774,31.5977,31.5977,12200.0
2011-10-07 13:40:00,39.65,39.7,39.47,39.48,22500.0,31.5977,31.6376,31.4543,31.4622,22500.0
2011-10-07 13:45:00,39.47,39.66,39.45,39.64,62300.0,31.4543,31.6057,31.4383,31.5897,62300.0
2011-10-07 13:50:00,39.65,39.78,39.64,39.78,53500.0,31.5977,31.7013,31.5897,31.7013,53500.0
2011-10-07 13:55:00,39.78,39.94,39.75,39.87,12300.0,31.7013,31.8288,31.6774,31.773,12300.0
2011-10-07 14:00:00,39.89,39.98,39.88,39.97,18500.0,31.789,31.8607,31.781,31.8527,18500.0
2011-10-07 14:05:00,39.98,40.0,39.86,39.97,14100.0,31.8607,31.8766,31.7651,31.8527,14100.0
2011-10-07 14:10:00,39.97,39.99,39.83,39.86,20100.0,31.8527,31.8687,31.7412,31.7651,20100.0
2011-10-07 14:15:00,39.85,40.02,39.8,39.97,59000.0,31.7571,31.8926,31.7172,31.8527,59000.0
2011-10-07 14:20:00,39.98,40.27,39.98,40.13,75300.0,31.8607,32.0918,31.8607,31.9802,75300.0
2011-10-07 14:25:00,40.14,40.23,39.91,39.95,50500.0,31.9882,32.0599,31.8049,31.8368,50500.0
2011-10-07 14:30:00,39.96,40.0,39.93,39.95,49800.0,31.8448,31.8766,31.8208,31.8368,49800.0
2011-10-07 14:35:00,39.96,40.16,39.96,40.03,67800.0,31.8448,32.0041,31.8448,31.9005,67800.0
2011-10-07 14:40:00,40.06,40.06,39.86,39.87,46600.0,31.9244,31.9244,31.7651,31.773,46600.0
2011-10-07 14:45:00,39.9,40.1,39.86,39.99,59700.0,31.7969,31.9563,31.7651,31.8687,59700.0
2011-10-07 14:50:00,40.0,40.1,39.95,40.04,66700.0,31.8766,31.9563,31.8368,31.9085,66700.0
2011-10-07 14:55:00,40.05,40.23,40.0,40.14,40500.0,31.9165,32.0599,31.8766,31.9882,40500.0
2011-10-07 15:00:00,40.14,40.18,40.01,40.04,59500.0,31.9882,32.0201,31.8846,31.9085,59500.0
2011-10-07 15:05:00,40.04,40.2,40.01,40.19,45400.0,31.9085,32.036,31.8846,32.028,45400.0
2011-10-07 15:10:00,40.19,40.2,40.05,40.12,47800.0,32.028,32.036,31.9165,31.9723,47800.0
2011-10-07 15:15:00,40.12,40.42,40.12,40.21,64400.0,31.9723,32.2113,31.9723,32.044,64400.0
2011-10-07 15:20:00,40.22,40.41,40.21,40.39,84700.0,32.052,32.2034,32.044,32.1874,84700.0
2011-10-07 15:25:00,40.4,40.52,40.31,40.49,96500.0,32.1954,32.291,32.1237,32.2671,96500.0
2011-10-07 15:30:00,40.48,40.63,40.47,40.53,77500.0,32.2592,32.3787,32.2512,32.299,77500.0
2011-10-07 15:35:00,40.53,40.64,40.44,40.45,63100.0,32.299,32.3867,32.2273,32.2352,63100.0
2011-10-07 15:40:00,40.44,40.46,40.23,40.45,110100.0,32.2273,32.2432,32.0599,32.2352,110100.0
2011-10-07 15:45:00,40.46,40.49,40.22,40.26,108600.0,32.2432,32.2671,32.052,32.0838,108600.0
2011-10-07 15:50:00,40.26,40.29,39.83,40.02,185400.0,32.0838,32.1077,31.7412,31.8926,185400.0
2011-10-07 15:55:00,40.02,40.09,39.8,39.83,341300.0,31.8926,31.9484,31.7172,31.7412,341300.0
2011-10-10 09:30:00,40.8,41.1,40.75,40.85,68200.0,32.5142,32.7532,32.4743,32.554,68200.0
2011-10-10 09:35:00,40.82,40.99,40.75,40.97,35200.0,32.5301,32.6656,32.4743,32.6496,35200.0
2011-10-10 09:40:00,40.99,41.01,40.87,40.87,132500.0,32.6656,32.6815,32.5699,32.5699,132500.0
2011-10-10 09:45:00,40.84,41.0,40.79,40.95,51000.0,32.546,32.6735,32.5062,32.6337,51000.0
2011-10-10 09:50:00,40.95,41.0,40.85,40.9,55800.0,32.6337,32.6735,32.554,32.5939,55800.0
2011-10-10 09:55:00,40.88,40.96,40.84,40.87,39600.0,32.5779,32.6417,32.546,32.5699,39600.0
2011-10-10 10:00:00,40.87,40.97,40.79,40.9,46400.0,32.5699,32.6496,32.5062,32.5939,46400.0
2011-10-10 10:05:00,40.9,40.97,40.81,40.96,27200.0,32.5939,32.6496,32.5221,32.6417,27200.0
2011-10-10 10:10:00,40.96,41.14,40.92,41.09,68000.0,32.6417,32.7851,32.6098,32.7453,68000.0
2011-10-10 10:15:00,41.09,41.17,41.02,41.17,19500.0,32.7453,32.809,32.6895,32.809,19500.0
2011-10-10 10:20:00,41.18,41.33,41.16,41.22,50600.0,32.817,32.9365,32.8011,32.8489,50600.0
2011-10-10 10:25:00,41.22,41.25,41.12,41.18,64800.0,32.8489,32.8728,32.7692,32.817,64800.0
2011-10-10 10:30:00,41.17,41.33,41.17,41.33,52000.0,32.809,32.9365,32.809,32.9365,52000.0
2011-10-10 10:35:00,41.32,41.44,41.3,41.41,48100.0,32.9286,33.0242,32.9126,33.0003,48100.0
2011-10-10 10:40:00,41.4,41.46,41.38,41.46,54500.0,32.9923,33.0401,32.9764,33.0401,54500.0
2011-10-10 10:45:00,41.45,41.5,41.37,41.41,38700.0,33.0322,33.072,32.9684,33.0003,38700.0
2011-10-10 10:50:00,41.4,41.46,41.35,41.46,22200.0,32.9923,33.0401,32.9525,33.0401,22200.0
2011-10-10 10:55:00,41.45,41.51,41.4,41.48,14600.0,33.0322,33.08,32.9923,33.0561,14600.0
2011-10-10 11:00:00,41.48,41.53,41.37,41.4,16400.0,33.0561,33.0959,32.9684,32.9923,16400.0
2011-10-10 11:05:00,41.41,41.51,41.37,41.51,15000.0,33.0003,33.08,32.9684,33.08,15000.0
2011-10-10 11:10:00,41.49,41.5,41.43,41.45,13400.0,33.064,33.072,33.0162,33.0322,13400.0
2011-10-10 11:15:00,41.44,41.55,41.38,41.53,22200.0,33.0242,33.1119,32.9764,33.0959,22200.0
2011-10-10 11:20:00,41.53,41.54,41.46,41.47,15100.0,33.0959,33.1039,33.0401,33.0481,15100.0
2011-10-10 11:25:00,41.48,41.54,41.46,41.54,12800.0,33.0561,33.1039,33.0401,33.1039,12800.0
2011-10-10 11:30:00,41.54,41.58,41.53,41.57,11700.0,33.1039,33.1358,33.0959,33.1278,11700.0
2011-10-10 11:35:00,41.56,41.61,41.56,41.59,9000.0,33.1198,33.1597,33.1198,33.1437,9000.0
2011-10-10 11:40:00,41.59,41.6,41.51,41.57,23300.0,33.1437,33.1517,33.08,33.1278,23300.0
2011-10-10 11:45:00,41.58,41.6,41.49,41.49,18000.0,33.1358,33.1517,33.064,33.064,18000.0
2011-10-10 11:50:00,41.5,41.6,41.5,41.54,21400.0,33.072,33.1517,33.072,33.1039,21400.0
2011-10-10 11:55:00,41.54,41.61,41.52,41.59,20800.0,33.1039,33.1597,33.0879,33.1437,20800.0
2011-10-10 12:00:00,41.59,41.65,41.57,41.65,22100.0,33.1437,33.1915,33.1278,33.1915,22100.0
2011-10-10 12:05:00,41.65,41.7,41.55,41.59,34400.0,33.1915,33.2314,33.1119,33.1437,34400.0
2011-10-10 12:10:00,41.61,41.72,41.61,41.7,18900.0,33.1597,33.2473,33.1597,33.2314,18900.0
2011-10-10 12:15:00,41.69,41.71,41.66,41.69,40300.0,33.2234,33.2394,33.1995,33.2234,40300.0
2011-10-10 12:20:00,41.67,41.71,41.57,41.67,13800.0,33.2075,33.2394,33.1278,33.2075,13800.0
2011-10-10 12:25:00,41.68,41.69,41.65,41.65,38400.0,33.2154,33.2234,33.1915,33.1915,38400.0
2011-10-10 12:30:00,41.66,41.68,41.51,41.53,19900.0,33.1995,33.2154,33.08,33.0959,19900.0
2011-10-10 12:35:00,41.53,41.54,41.44,41.46,19700.0,33.0959,33.1039,33.0242,33.0401,19700.0
2011-10-10 12:40:00,41.48,41.51,41.44,41.44,16000.0,33.0561,33.08,33.0242,33.0242,16000.0
2011-10-10 12:45:00,41.43,41.43,41.29,41.29,19300.0,33.0162,33.0162,32.9047,32.9047,19300.0
2011-10-10 12:50:00,41.29,41.31,41.18,41.21,20000.0,32.9047,32.9206,32.817,32.8409,20000.0
2011-10-10 12:55:00,41.21,41.37,41.21,41.36,14800.0,32.8409,32.9684,32.8409,32.9604,14800.0
2011-10-10 13:00:00,41.35,41.39,41.29,41.38,15600.0,32.9525,32.9843,32.9047,32.9764,15600.0
2011-10-10 13:05:00,41.39,41.44,41.36,41.39,14600.0,32.9843,33.0242,32.9604,32.9843,14600.0
2011-10-10 13:10:00,41.39,41.48,41.39,41.45,9600.0,32.9843,33.0561,32.9843,33.0322,9600.0
2011-10-10 13:15:00,41.44,41.52,41.43,41.51,16500.0,33.0242,33.0879,33.0162,33.08,16500.0
2011-10-10 13:20:00,41.49,41.59,41.49,41.52,29600.0,33.064,33.1437,33.064,33.0879,29600.0
2011-10-10 13:25:00,41.53,41.53,41.39,41.4,13500.0,33.0959,33.0959,32.9843,32.9923,13500.0
2011-10-10 13:30:00,41.39,41.49,41.38,41.46,16300.0,32.9843,33.064,32.9764,33.0401,16300.0
2011-10-10 13:35:00,41.48,41.5,41.43,41.48,12200.0,33.0561,33.072,33.0162,33.0561,12200.0
2011-10-10 13:40:00,41.48,41.52,41.42,41.45,17300.0,33.0561,33.0879,33.0083,33.0322,17300.0
2011-10-10 13:45:00,41.45,41.48,41.4,41.48,10900.0,33.0322,33.0561,32.9923,33.0561,10900.0
2011-10-10 13:50:00,41.47,41.47,41.39,41.39,15700.0,33.0481,33.0481,32.9843,32.9843,15700.0
2011-10-10 13:55:00,41.4,41.5,41.37,41.44,22400.0,32.9923,33.072,32.9684,33.0242,22400.0
2011-10-10 14:00:00,41.44,41.48,41.38,41.43,20300.0,33.0242,33.0561,32.9764,33.0162,20300.0
2011-10-10 14:05:00,41.44,41.44,41.29,41.3,22500.0,33.0242,33.0242,32.9047,32.9126,22500.0
2011-10-10 14:10:00,41.3,41.37,41.28,41.36,20700.0,32.9126,32.9684,32.8967,32.9604,20700.0
2011-10-10 14:15:00,41.35,41.42,41.3,41.37,20300.0,32.9525,33.0083,32.9126,32.9684,20300.0
2011-10-10 14:20:00,41.37,41.47,41.37,41.47,18500.0,32.9684,33.0481,32.9684,33.0481,18500.0
2011-10-10 14:25:00,41.47,41.51,41.44,41.47,28000.0,33.0481,33.08,33.0242,33.0481,28000.0
2011-10-10 14:30:00,41.48,41.49,41.43,41.47,34600.0,33.0561,33.064,33.0162,33.0481,34600.0
2011-10-10 14:35:00,41.46,41.5,41.41,41.41,18000.0,33.0401,33.072,33.0003,33.0003,18000.0
2011-10-10 14:40:00,41.41,41.51,41.41,41.5,16500.0,33.0003,33.08,33.0003,33.072,16500.0
2011-10-10 14:45:00,41.48,41.5,41.42,41.44,8800.0,33.0561,33.072,33.0083,33.0242,8800.0
2011-10-10 14:50:00,41.44,41.51,41.44,41.46,19900.0,33.0242,33.08,33.0242,33.0401,19900.0
2011-10-10 14:55:00,41.45,41.46,41.42,41.46,17600.0,33.0322,33.0401,33.0083,33.0401,17600.0
2011-10-10 15:00:00,41.46,41.5,41.44,41.49,26500.0,33.0401,33.072,33.0242,33.064,26500.0
2011-10-10 15:05:00,41.48,41.48,41.27,41.31,31600.0,33.0561,33.0561,32.8887,32.9206,31600.0
2011-10-10 15:10:00,41.31,41.32,41.19,41.24,28400.0,32.9206,32.9286,32.825,32.8648,28400.0
2011-10-10 15:15:00,41.25,41.42,41.25,41.38,70800.0,32.8728,33.0083,32.8728,32.9764,70800.0
2011-10-10 15:20:00,41.38,41.4,41.1,41.12,64200.0,32.9764,32.9923,32.7532,32.7692,64200.0
2011-10-10 15:25:00,41.12,41.34,41.12,41.26,39800.0,32.7692,32.9445,32.7692,32.8807,39800.0
2011-10-10 15:30:00,41.25,41.38,41.18,41.34,53800.0,32.8728,32.9764,32.817,32.9445,53800.0
2011-10-10 15:35:00,41.34,41.38,41.22,41.38,73900.0,32.9445,32.9764,32.8489,32.9764,73900.0
2011-10-10 15:40:00,41.37,41.44,41.27,41.42,149400.0,32.9684,33.0242,32.8887,33.0083,149400.0
2011-10-10 15:45:00,41.42,41.59,41.41,41.59,135100.0,33.0083,33.1437,33.0003,33.1437,135100.0
2011-10-10 15:50:00,41.58,41.73,41.57,41.72,150200.0,33.1358,33.2553,33.1278,33.2473,150200.0
2011-10-10 15:55:00,41.72,41.93,41.72,41.9,424100.0,33.2473,33.4147,33.2473,33.3908,424100.0
2011-10-11 09:30:00,41.48,41.5,41.17,41.24,109800.0,33.0561,33.072,32.809,32.8648,109800.0
2011-10-11 09:35:00,41.22,41.37,41.19,41.31,57800.0,32.8489,32.9684,32.825,32.9206,57800.0
2011-10-11 09:40:00,41.35,41.55,41.33,41.4,30300.0,32.9525,33.1119,32.9365,32.9923,30300.0
2011-10-11 09:45:00,41.46,41.71,41.3,41.66,23600.0,33.0401,33.2394,32.9126,33.1995,23600.0
2011-10-11 09:50:00,41.68,41.75,41.66,41.69,37700.0,33.2154,33.2712,33.1995,33.2234,37700.0
2011-10-11 09:55:00,41.69,41.75,41.65,41.72,47900.0,33.2234,33.2712,33.1915,33.2473,47900.0
2011-10-11 10:00:00,41.72,41.76,41.61,41.64,63800.0,33.2473,33.2792,33.1597,33.1836,63800.0
2011-10-11 10:05:00,41.62,41.66,41.5,41.61,38300.0,33.1676,33.1995,33.072,33.1597,38300.0
2011-10-11 10:10:00,41.6,41.74,41.6,41.66,45100.0,33.1517,33.2633,33.1517,33.1995,45100.0
2011-10-11 10:15:00,41.65,41.66,41.53,41.59,36200.0,33.1915,33.1995,33.0959,33.1437,36200.0
2011-10-11 10:20:00,41.58,41.68,41.52,41.62,38000.0,33.1358,33.2154,33.0879,33.1676,38000.0
2011-10-11 10:25:00,41.62,41.74,41.58,41.73,83000.0,33.1676,33.2633,33.1358,33.2553,83000.0
2011-10-11 10:30:00,41.75,41.94,41.73,41.92,77100.0,33.2712,33.4226,33.2553,33.4067,77100.0
2011-10-11 10:35:00,41.92,41.93,41.83,41.9,55400.0,33.4067,33.4147,33.335,33.3908,55400.0
2011-10-11 10:40:00,41.91,42.23,41.91,42.23,73500.0,33.3987,33.6538,33.3987,33.6538,73500.0
2011-10-11 10:45:00,42.22,42.36,42.2,42.32,62800.0,33.6458,33.7574,33.6298,33.7255,62800.0
2011-10-11 10:50:00,42.32,42.32,42.15,42.15,49900.0,33.7255,33.7255,33.59,33.59,49900.0
2011-10-11 10:55:00,42.13,42.13,42.01,42.13,30900.0,33.5741,33.5741,33.4784,33.5741,30900.0
2011-10-11 11:00:00,42.14,42.23,42.1,42.21,26700.0,33.582,33.6538,33.5502,33.6378,26700.0
2011-10-11 11:05:00,42.21,42.21,42.06,42.12,17700.0,33.6378,33.6378,33.5183,33.5661,17700.0
2011-10-11 11:10:00,42.12,42.15,42.04,42.06,17600.0,33.5661,33.59,33.5023,33.5183,17600.0
2011-10-11 11:15:00,42.05,42.05,41.9,41.98,21200.0,33.5103,33.5103,33.3908,33.4545,21200.0
2011-10-11 11:20:00,41.97,41.98,41.91,41.97,18700.0,33.4466,33.4545,33.3987,33.4466,18700.0
2011-10-11 11:25:00,41.97,42.02,41.92,41.95,21900.0,33.4466,33.4864,33.4067,33.4306,21900.0
2011-10-11 11:30:00,41.96,42.06,41.93,42.06,13800.0,33.4386,33.5183,33.4147,33.5183,13800.0
2011-10-11 11:35:00,42.07,42.08,41.98,42.07,21600.0,33.5262,33.5342,33.4545,33.5262,21600.0
2011-10-11 11:40:00,42.07,42.23,42.07,42.22,31500.0,33.5262,33.6538,33.5262,33.6458,31500.0
2011-10-11 11:45:00,42.23,42.25,42.2,42.23,24800.0,33.6538,33.6697,33.6298,33.6538,24800.0
2011-10-11 11:50:00,42.24,42.25,42.09,42.14,26200.0,33.6617,33.6697,33.5422,33.582,26200.0
2011-10-11 11:55:00,42.14,42.25,42.11,42.24,21100.0,33.582,33.6697,33.5581,33.6617,21100.0
2011-10-11 12:00:00,42.24,42.29,42.16,42.2,15000.0,33.6617,33.7016,33.598,33.6298,15000.0
2011-10-11 12:05:00,42.2,42.27,42.18,42.23,22300.0,33.6298,33.6856,33.6139,33.6538,22300.0
2011-10-11 12:10:00,42.23,42.3,42.17,42.26,19300.0,33.6538,33.7095,33.6059,33.6777,19300.0
2011-10-11 12:15:00,42.25,42.28,42.16,42.16,9000.0,33.6697,33.6936,33.598,33.598,9000.0
2011-10-11 12:20:00,42.16,42.17,42.07,42.1,12500.0,33.598,33.6059,33.5262,33.5502,12500.0
2011-10-11 12:25:00,42.11,42.14,42.08,42.11,16300.0,33.5581,33.582,33.5342,33.5581,16300.0
2011-10-11 12:30:00,42.11,42.14,42.05,42.05,21400.0,33.5581,33.582,33.5103,33.5103,21400.0
2011-10-11 12:35:00,42.05,42.07,41.87,41.9,33000.0,33.5103,33.5262,33.3669,33.3908,33000.0
2011-10-11 12:40:00,41.9,41.97,41.85,41.96,20400.0,33.3908,33.4466,33.3509,33.4386,20400.0
2011-10-11 12:45:00,41.96,42.04,41.86,41.88,58200.0,33.4386,33.5023,33.3589,33.3748,58200.0
2011-10-11 12:50:00,41.89,42.0,41.85,42.0,23000.0,33.3828,33.4705,33.3509,33.4705,23000.0
2011-10-11 12:55:00,41.99,42.14,41.99,42.12,47600.0,33.4625,33.582,33.4625,33.5661,47600.0
2011-10-11 13:00:00,42.15,42.2,42.06,42.1,19400.0,33.59,33.6298,33.5183,33.5502,19400.0
2011-10-11 13:05:00,42.1,42.13,42.0,42.11,41500.0,33.5502,33.5741,33.4705,33.5581,41500.0
2011-10-11 13:10:00,42.1,42.18,41.99,42.09,100300.0,33.5502,33.6139,33.4625,33.5422,100300.0
2011-10-11 13:15:00,42.09,42.23,42.09,42.23,62900.0,33.5422,33.6538,33.5422,33.6538,62900.0
2011-10-11 13:20:00,42.22,42.31,42.21,42.27,48400.0,33.6458,33.7175,33.6378,33.6856,48400.0
2011-10-11 13:25:00,42.27,42.39,42.22,42.36,45200.0,33.6856,33.7813,33.6458,33.7574,45200.0
2011-10-11 13:30:00,42.36,42.47,42.36,42.43,74000.0,33.7574,33.845,33.7574,33.8131,74000.0
2011-10-11 13:35:00,42.43,42.5,42.42,42.43,50900.0,33.8131,33.8689,33.8052,33.8131,50900.0
2011-10-11 13:40:00,42.44,42.44,42.32,42.33,24300.0,33.8211,33.8211,33.7255,33.7334,24300.0
2011-10-11 13:45:00,42.35,42.41,42.12,42.18,35600.0,33.7494,33.7972,33.5661,33.6139,35600.0
2011-10-11 13:50:00,42.18,42.45,42.18,42.4,36700.0,33.6139,33.8291,33.6139,33.7892,36700.0
2011-10-11 13:55:00,42.4,42.5,42.37,42.5,23600.0,33.7892,33.8689,33.7653,33.8689,23600.0
2011-10-11 14:00:00,42.5,42.52,42.37,42.37,30300.0,33.8689,33.8849,33.7653,33.7653,30300.0
2011-10-11 14:05:00,42.36,42.36,42.28,42.3,35200.0,33.7574,33.7574,33.6936,33.7095,35200.0
2011-10-11 14:10:00,42.3,42.37,42.28,42.33,29900.0,33.7095,33.7653,33.6936,33.7334,29900.0
2011-10-11 14:15:00,42.34,42.4,42.29,42.4,36800.0,33.7414,33.7892,33.7016,33.7892,36800.0
2011-10-11 14:20:00,42.4,42.49,42.25,42.3,83800.0,33.7892,33.861,33.6697,33.7095,83800.0
2011-10-11 14:25:00,42.31,42.36,42.24,42.27,51300.0,33.7175,33.7574,33.6617,33.6856,51300.0
2011-10-11 14:30:00,42.28,42.4,42.21,42.37,65200.0,33.6936,33.7892,33.6378,33.7653,65200.0
2011-10-11 14:35:00,42.37,42.45,42.36,42.39,90000.0,33.7653,33.8291,33.7574,33.7813,90000.0
2011-10-11 14:40:00,42.38,42.5,42.38,42.48,73900.0,33.7733,33.8689,33.7733,33.853,73900.0
2011-10-11 14:45:00,42.49,42.49,42.36,42.4,152300.0,33.861,33.861,33.7574,33.7892,152300.0
2011-10-11 14:50:00,42.39,42.41,42.35,42.38,87900.0,33.7813,33.7972,33.7494,33.7733,87900.0
2011-10-11 14:55:00,42.38,42.49,42.37,42.42,51700.0,33.7733,33.861,33.7653,33.8052,51700.0
2011-10-11 15:00:00,42.42,42.64,42.41,42.56,80900.0,33.8052,33.9805,33.7972,33.9167,80900.0
2011-10-11 15:05:00,42.57,42.77,42.53,42.76,148800.0,33.9247,34.0841,33.8928,34.0761,148800.0
2011-10-11 15:10:00,42.77,42.91,42.76,42.86,141300.0,34.0841,34.1957,34.0761,34.1558,141300.0
2011-10-11 15:15:00,42.86,42.94,42.82,42.89,85800.0,34.1558,34.2196,34.1239,34.1797,85800.0
2011-10-11 15:20:00,42.89,42.9,42.76,42.83,126300.0,34.1797,34.1877,34.0761,34.1319,126300.0
2011-10-11 15:25:00,42.84,42.91,42.64,42.66,110200.0,34.1399,34.1957,33.9805,33.9964,110200.0
2011-10-11 15:30:00,42.66,42.9,42.64,42.87,99000.0,33.9964,34.1877,33.9805,34.1638,99000.0
2011-10-11 15:35:00,42.87,42.95,42.77,42.84,128400.0,34.1638,34.2275,34.0841,34.1399,128400.0
2011-10-11 15:40:00,42.86,42.94,42.73,42.73,198900.0,34.1558,34.2196,34.0522,34.0522,198900.0
2011-10-11 15:45:00,42.74,42.76,42.57,42.58,278300.0,34.0602,34.0761,33.9247,33.9327,278300.0
2011-10-11 15:50:00,42.59,42.61,42.48,42.49,272300.0,33.9406,33.9566,33.853,33.861,272300.0
2011-10-11 15:55:00,42.5,42.52,42.43,42.51,353000.0,33.8689,33.8849,33.8131,33.8769,353000.0
2011-10-12 09:30:00,42.84,43.27,42.84,43.27,109300.0,34.1399,34.4825,34.1399,34.4825,109300.0
2011-10-12 09:35:00,43.27,43.36,43.21,43.24,59500.0,34.4825,34.5543,34.4347,34.4586,59500.0
2011-10-12 09:40:00,43.24,43.27,42.79,42.92,132500.0,34.4586,34.4825,34.1,34.2036,132500.0
2011-10-12 09:45:00,42.94,43.0,42.59,42.61,86500.0,34.2196,34.2674,33.9406,33.9566,86500.0
2011-10-12 09:50:00,42.62,42.78,42.46,42.77,155100.0,33.9646,34.0921,33.837,34.0841,155100.0
2011-10-12 09:55:00,42.77,43.09,42.73,43.09,111900.0,34.0841,34.3391,34.0522,34.3391,111900.0
2011-10-12 10:00:00,43.04,43.23,43.0,43.17,122700.0,34.2993,34.4507,34.2674,34.4029,122700.0
2011-10-12 10:05:00,43.17,43.3,43.08,43.29,105200.0,34.4029,34.5065,34.3311,34.4985,105200.0
2011-10-12 10:10:00,43.28,43.33,43.2,43.23,62300.0,34.4905,34.5304,34.4268,34.4507,62300.0
2011-10-12 10:15:00,43.24,43.46,43.24,43.36,66000.0,34.4586,34.634,34.4586,34.5543,66000.0
2011-10-12 10:20:00,43.35,43.35,43.23,43.25,45300.0,34.5463,34.5463,34.4507,34.4666,45300.0
2011-10-12 10:25:00,43.25,43.27,43.17,43.22,22600.0,34.4666,34.4825,34.4029,34.4427,22600.0
2011-10-12 10:30:00,43.23,43.3,43.18,43.25,30200.0,34.4507,34.5065,34.4108,34.4666,30200.0
2011-10-12 10:35:00,43.26,43.5,43.23,43.48,75200.0,34.4746,34.6658,34.4507,34.6499,75200.0
2011-10-12 10:40:00,43.49,43.5,43.38,43.45,57600.0,34.6579,34.6658,34.5702,34.626,57600.0
2011-10-12 10:45:00,43.45,43.55,43.44,43.47,44100.0,34.626,34.7057,34.618,34.6419,44100.0
2011-10-12 10:50:00,43.48,43.48,43.34,43.43,35200.0,34.6499,34.6499,34.5383,34.6101,35200.0
2011-10-12 10:55:00,43.45,43.62,43.44,43.54,141400.0,34.626,34.7615,34.618,34.6977,141400.0
2011-10-12 11:00:00,43.54,43.7,43.53,43.7,91500.0,34.6977,34.8252,34.6897,34.8252,91500.0
2011-10-12 11:05:00,43.7,43.71,43.6,43.65,70500.0,34.8252,34.8332,34.7455,34.7854,70500.0
2011-10-12 11:10:00,43.66,43.79,43.65,43.79,48300.0,34.7933,34.8969,34.7854,34.8969,48300.0
2011-10-12 11:15:00,43.8,43.97,43.79,43.95,78100.0,34.9049,35.0404,34.8969,35.0244,78100.0
2011-10-12 11:20:00,43.94,44.02,43.86,43.86,89700.0,35.0165,35.0802,34.9527,34.9527,89700.0
2011-10-12 11:25:00,43.86,43.91,43.76,43.83,35700.0,34.9527,34.9926,34.873,34.9288,35700.0
2011-10-12 11:30:00,43.83,44.06,43.81,44.0,40200.0,34.9288,35.1121,34.9129,35.0643,40200.0
2011-10-12 11:35:00,44.0,44.02,43.97,43.98,52600.0,35.0643,35.0802,35.0404,35.0484,52600.0
2011-10-12 11:40:00,43.97,44.04,43.97,44.01,94200.0,35.0404,35.0962,35.0404,35.0723,94200.0
2011-10-12 11:45:00,44.03,44.04,43.87,43.93,50500.0,35.0882,35.0962,34.9607,35.0085,50500.0
2011-10-12 11:50:00,43.93,43.98,43.9,43.91,40600.0,35.0085,35.0484,34.9846,34.9926,40600.0
2011-10-12 11:55:00,43.91,43.93,43.81,43.82,30300.0,34.9926,35.0085,34.9129,34.9208,30300.0
2011-10-12 12:00:00,43.83,43.84,43.78,43.81,28000.0,34.9288,34.9368,34.889,34.9129,28000.0
2011-10-12 12:05:00,43.8,43.8,43.73,43.73,35200.0,34.9049,34.9049,34.8491,34.8491,35200.0
2011-10-12 12:10:00,43.72,43.77,43.66,43.73,20600.0,34.8412,34.881,34.7933,34.8491,20600.0
2011-10-12 12:15:00,43.71,43.74,43.63,43.72,29600.0,34.8332,34.8571,34.7694,34.8412,29600.0
2011-10-12 12:20:00,43.71,43.84,43.7,43.83,35800.0,34.8332,34.9368,34.8252,34.9288,35800.0
2011-10-12 12:25:00,43.84,43.94,43.8,43.93,48000.0,34.9368,35.0165,34.9049,35.0085,48000.0
2011-10-12 12:30:00,43.93,44.02,43.9,43.98,36700.0,35.0085,35.0802,34.9846,35.0484,36700.0
2011-10-12 12:35:00,44.0,44.03,43.95,43.98,45700.0,35.0643,35.0882,35.0244,35.0484,45700.0
2011-10-12 12:40:00,43.98,44.02,43.96,43.96,30900.0,35.0484,35.0802,35.0324,35.0324,30900.0
2011-10-12 12:45:00,43.96,44.06,43.96,44.02,55900.0,35.0324,35.1121,35.0324,35.0802,55900.0
2011-10-12 12:50:00,44.02,44.2,44.02,44.17,33700.0,35.0802,35.2237,35.0802,35.1998,33700.0
2011-10-12 12:55:00,44.17,44.19,44.1,44.11,22700.0,35.1998,35.2157,35.144,35.152,22700.0
2011-10-12 13:00:00,44.13,44.24,44.09,44.24,36500.0,35.1679,35.2556,35.136,35.2556,36500.0
2011-10-12 13:05:00,44.24,44.25,44.09,44.11,16000.0,35.2556,35.2635,35.136,35.152,16000.0
2011-10-12 13:10:00,44.11,44.14,44.02,44.06,22000.0,35.152,35.1759,35.0802,35.1121,22000.0
2011-10-12 13:15:00,44.03,44.12,44.01,44.1,13400.0,35.0882,35.1599,35.0723,35.144,13400.0
2011-10-12 13:20:00,44.1,44.13,44.04,44.04,15000.0,35.144,35.1679,35.0962,35.0962,15000.0
2011-10-12 13:25:00,44.05,44.05,43.96,43.99,24600.0,35.1041,35.1041,35.0324,35.0563,24600.0
2011-10-12 13:30:00,44.0,44.1,43.96,44.02,29400.0,35.0643,35.144,35.0324,35.0802,29400.0
2011-10-12 13:35:00,44.0,44.08,44.0,44.08,23700.0,35.0643,35.128,35.0643,35.128,23700.0
2011-10-12 13:40:00,44.08,44.16,44.08,44.13,40900.0,35.128,35.1918,35.128,35.1679,40900.0
2011-10-12 13:45:00,44.13,44.19,44.05,44.06,31400.0,35.1679,35.2157,35.1041,35.1121,31400.0
2011-10-12 13:50:00,44.07,44.07,43.98,44.0,33300.0,35.1201,35.1201,35.0484,35.0643,33300.0
2011-10-12 13:55:00,44.01,44.03,43.99,44.0,22100.0,35.0723,35.0882,35.0563,35.0643,22100.0
2011-10-12 14:00:00,44.01,44.05,43.94,44.02,70600.0,35.0723,35.1041,35.0165,35.0802,70600.0
2011-10-12 14:05:00,44.03,44.12,44.03,44.1,52600.0,35.0882,35.1599,35.0882,35.144,52600.0
2011-10-12 14:10:00,44.11,44.15,44.06,44.12,34100.0,35.152,35.1838,35.1121,35.1599,34100.0
2011-10-12 14:15:00,44.14,44.16,44.01,44.05,30400.0,35.1759,35.1918,35.0723,35.1041,30400.0
2011-10-12 14:20:00,44.05,44.05,43.95,43.99,46100.0,35.1041,35.1041,35.0244,35.0563,46100.0
2011-10-12 14:25:00,43.99,44.1,43.95,44.07,67900.0,35.0563,35.144,35.0244,35.1201,67900.0
2011-10-12 14:30:00,44.07,44.26,44.07,44.16,72800.0,35.1201,35.2715,35.1201,35.1918,72800.0
2011-10-12 14:35:00,44.15,44.15,43.99,44.01,38800.0,35.1838,35.1838,35.0563,35.0723,38800.0
2011-10-12 14:40:00,44.02,44.1,43.96,43.99,40800.0,35.0802,35.144,35.0324,35.0563,40800.0
2011-10-12 14:45:00,43.99,43.99,43.91,43.94,80500.0,35.0563,35.0563,34.9926,35.0165,80500.0
2011-10-12 14:50:00,43.93,43.96,43.76,43.76,40200.0,35.0085,35.0324,34.873,34.873,40200.0
2011-10-12 14:55:00,43.75,43.77,43.54,43.62,88400.0,34.8651,34.881,34.6977,34.7615,88400.0
2011-10-12 15:00:00,43.62,43.72,43.57,43.58,60300.0,34.7615,34.8412,34.7216,34.7296,60300.0
2011-10-12 15:05:00,43.57,43.79,43.52,43.75,46600.0,34.7216,34.8969,34.6818,34.8651,46600.0
2011-10-12 15:10:00,43.74,43.84,43.69,43.76,63200.0,34.8571,34.9368,34.8173,34.873,63200.0
2011-10-12 15:15:00,43.74,43.76,43.57,43.71,53400.0,34.8571,34.873,34.7216,34.8332,53400.0
2011-10-12 15:20:00,43.71,43.78,43.59,43.66,95600.0,34.8332,34.889,34.7376,34.7933,95600.0
2011-10-12 15:25:00,43.67,43.75,43.56,43.72,55100.0,34.8013,34.8651,34.7137,34.8412,55100.0
2011-10-12 15:30:00,43.71,43.77,43.64,43.71,77800.0,34.8332,34.881,34.7774,34.8332,77800.0
2011-10-12 15:35:00,43.72,43.89,43.63,43.83,156300.0,34.8412,34.9766,34.7694,34.9288,156300.0
2011-10-12 15:40:00,43.82,44.03,43.79,43.96,91200.0,34.9208,35.0882,34.8969,35.0324,91200.0
2011-10-12 15:45:00,43.97,43.99,43.51,43.57,208200.0,35.0404,35.0563,34.6738,34.7216,208200.0
2011-10-12 15:50:00,43.59,43.71,43.43,43.48,184900.0,34.7376,34.8332,34.6101,34.6499,184900.0
2011-10-12 15:55:00,43.49,43.61,43.42,43.44,348400.0,34.6579,34.7535,34.6021,34.618,348400.0
2011-10-13 09:30:00,42.99,42.99,42.56,42.63,127900.0,34.2594,34.2594,33.9167,33.9725,127900.0
2011-10-13 09:35:00,42.63,42.63,42.14,42.3,117600.0,33.9725,33.9725,33.582,33.7095,117600.0
2011-10-13 09:40:00,42.3,42.52,42.23,42.44,107600.0,33.7095,33.8849,33.6538,33.8211,107600.0
2011-10-13 09:45:00,42.4,42.51,42.3,42.36,26400.0,33.7892,33.8769,33.7095,33.7574,26400.0
2011-10-13 09:50:00,42.39,42.42,42.21,42.27,78500.0,33.7813,33.8052,33.6378,33.6856,78500.0
2011-10-13 09:55:00,42.25,42.26,41.93,41.95,93400.0,33.6697,33.6777,33.4147,33.4306,93400.0
2011-10-13 10:00:00,41.93,42.11,41.89,42.07,103700.0,33.4147,33.5581,33.3828,33.5262,103700.0
2011-10-13 10:05:00,42.08,42.08,41.9,42.01,49700.0,33.5342,33.5342,33.3908,33.4784,49700.0
2011-10-13 10:10:00,42.0,42.14,41.95,42.08,40200.0,33.4705,33.582,33.4306,33.5342,40200.0
2011-10-13 10:15:00,42.06,42.07,41.73,41.73,123200.0,33.5183,33.5262,33.2553,33.2553,123200.0
2011-10-13 10:20:00,41.73,41.9,41.67,41.86,67900.0,33.2553,33.3908,33.2075,33.3589,67900.0
2011-10-13 10:25:00,41.86,41.98,41.79,41.9,80900.0,33.3589,33.4545,33.3031,33.3908,80900.0
2011-10-13 10:30:00,41.9,42.09,41.87,42.08,56800.0,33.3908,33.5422,33.3669,33.5342,56800.0
2011-10-13 10:35:00,42.07,42.11,42.0,42.07,63200.0,33.5262,33.5581,33.4705,33.5262,63200.0
2011-10-13 10:40:00,42.07,42.07,41.82,41.86,42400.0,33.5262,33.5262,33.327,33.3589,42400.0
2011-10-13 10:45:00,41.84,41.84,41.64,41.67,152900.0,33.343,33.343,33.1836,33.2075,152900.0
2011-10-13 10:50:00,41.68,41.76,41.62,41.64,32100.0,33.2154,33.2792,33.1676,33.1836,32100.0
2011-10-13 10:55:00,41.67,41.75,41.58,41.58,100900.0,33.2075,33.2712,33.1358,33.1358,100900.0
2011-10-13 11:00:00,41.6,41.71,41.58,41.59,120200.0,33.1517,33.2394,33.1358,33.1437,120200.0
2011-10-13 11:05:00,41.59,41.59,41.35,41.36,98000.0,33.1437,33.1437,32.9525,32.9604,98000.0
2011-10-13 11:10:00,41.36,41.52,41.33,41.48,87400.0,32.9604,33.0879,32.9365,33.0561,87400.0
2011-10-13 11:15:00,41.47,41.47,41.34,41.38,168400.0,33.0481,33.0481,32.9445,32.9764,168400.0
2011-10-13 11:20:00,41.37,41.54,41.36,41.43,51500.0,32.9684,33.1039,32.9604,33.0162,51500.0
2011-10-13 11:25:00,41.43,41.55,41.38,41.4,49200.0,33.0162,33.1119,32.9764,32.9923,49200.0
2011-10-13 11:30:00,41.4,41.56,41.33,41.5,49800.0,32.9923,33.1198,32.9365,33.072,49800.0
2011-10-13 11:35:00,41.49,41.57,41.46,41.49,23100.0,33.064,33.1278,33.0401,33.064,23100.0
2011-10-13 11:40:00,41.51,41.56,41.38,41.55,31400.0,33.08,33.1198,32.9764,33.1119,31400.0
2011-10-13 11:45:00,41.55,41.62,41.52,41.55,57600.0,33.1119,33.1676,33.0879,33.1119,57600.0
2011-10-13 11:50:00,41.54,41.63,41.5,41.58,49900.0,33.1039,33.1756,33.072,33.1358,49900.0
2011-10-13 11:55:00,41.57,41.66,41.56,41.58,32700.0,33.1278,33.1995,33.1198,33.1358,32700.0
2011-10-13 12:00:00,41.61,41.72,41.59,41.67,30800.0,33.1597,33.2473,33.1437,33.2075,30800.0
2011-10-13 12:05:00,41.68,41.75,41.61,41.65,38900.0,33.2154,33.2712,33.1597,33.1915,38900.0
2011-10-13 12:10:00,41.66,41.67,41.53,41.58,21900.0,33.1995,33.2075,33.0959,33.1358,21900.0
2011-10-13 12:15:00,41.58,41.66,41.56,41.64,12600.0,33.1358,33.1995,33.1198,33.1836,12600.0
2011-10-13 12:20:00,41.63,41.67,41.62,41.64,23900.0,33.1756,33.2075,33.1676,33.1836,23900.0
2011-10-13 12:25:00,41.64,41.65,41.55,41.57,27800.0,33.1836,33.1915,33.1119,33.1278,27800.0
2011-10-13 12:30:00,41.57,41.61,41.55,41.59,40200.0,33.1278,33.1597,33.1119,33.1437,40200.0
2011-10-13 12:35:00,41.6,41.66,41.57,41.66,20500.0,33.1517,33.1995,33.1278,33.1995,20500.0
2011-10-13 12:40:00,41.66,41.67,41.59,41.61,14400.0,33.1995,33.2075,33.1437,33.1597,14400.0
2011-10-13 12:45:00,41.61,41.66,41.59,41.65,17800.0,33.1597,33.1995,33.1437,33.1915,17800.0
2011-10-13 12:50:00,41.64,41.71,41.63,41.68,22200.0,33.1836,33.2394,33.1756,33.2154,22200.0
2011-10-13 12:55:00,41.69,41.79,41.65,41.69,23300.0,33.2234,33.3031,33.1915,33.2234,23300.0
2011-10-13 13:00:00,41.67,41.7,41.63,41.68,23200.0,33.2075,33.2314,33.1756,33.2154,23200.0
2011-10-13 13:05:00,41.66,41.84,41.58,41.83,37500.0,33.1995,33.343,33.1358,33.335,37500.0
2011-10-13 13:10:00,41.83,41.95,41.82,41.86,44500.0,33.335,33.4306,33.327,33.3589,44500.0
2011-10-13 13:15:00,41.87,41.89,41.78,41.79,18700.0,33.3669,33.3828,33.2951,33.3031,18700.0
2011-10-13 13:20:00,41.78,41.79,41.66,41.67,36300.0,33.2951,33.3031,33.1995,33.2075,36300.0
2011-10-13 13:25:00,41.68,41.84,41.67,41.81,44600.0,33.2154,33.343,33.2075,33.319,44600.0
2011-10-13 13:30:00,41.81,41.89,41.76,41.89,32300.0,33.319,33.3828,33.2792,33.3828,32300.0
2011-10-13 13:35:00,41.88,41.98,41.87,41.91,32800.0,33.3748,33.4545,33.3669,33.3987,32800.0
2011-10-13 13:40:00,41.9,41.93,41.83,41.93,24200.0,33.3908,33.4147,33.335,33.4147,24200.0
2011-10-13 13:45:00,41.92,42.0,41.9,41.94,90100.0,33.4067,33.4705,33.3908,33.4226,90100.0
2011-10-13 13:50:00,41.93,41.94,41.79,41.8,43000.0,33.4147,33.4226,33.3031,33.3111,43000.0
2011-10-13 13:55:00,41.78,41.84,41.72,41.74,30300.0,33.2951,33.343,33.2473,33.2633,30300.0
2011-10-13 14:00:00,41.73,41.8,41.71,41.8,58500.0,33.2553,33.3111,33.2394,33.3111,58500.0
2011-10-13 14:05:00,41.79,41.81,41.73,41.79,32300.0,33.3031,33.319,33.2553,33.3031,32300.0
2011-10-13 14:10:00,41.79,41.79,41.69,41.77,28300.0,33.3031,33.3031,33.2234,33.2872,28300.0
2011-10-13 14:15:00,41.76,41.8,41.71,41.76,21300.0,33.2792,33.3111,33.2394,33.2792,21300.0
2011-10-13 14:20:00,41.76,41.89,41.74,41.8,42600.0,33.2792,33.3828,33.2633,33.3111,42600.0
2011-10-13 14:25:00,41.79,41.79,41.67,41.71,28600.0,33.3031,33.3031,33.2075,33.2394,28600.0
2011-10-13 14:30:00,41.72,41.81,41.66,41.78,45500.0,33.2473,33.319,33.1995,33.2951,45500.0
2011-10-13 14:35:00,41.77,41.79,41.67,41.7,31200.0,33.2872,33.3031,33.2075,33.2314,31200.0
2011-10-13 14:40:00,41.7,41.78,41.64,41.77,38800.0,33.2314,33.2951,33.1836,33.2872,38800.0
2011-10-13 14:45:00,41.77,42.01,41.7,42.01,165300.0,33.2872,33.4784,33.2314,33.4784,165300.0
2011-10-13 14:50:00,42.01,42.01,41.86,41.97,115800.0,33.4784,33.4784,33.3589,33.4466,115800.0
2011-10-13 14:55:00,41.96,42.05,41.87,41.98,110000.0,33.4386,33.5103,33.3669,33.4545,110000.0
2011-10-13 15:00:00,41.98,42.09,41.96,42.08,81300.0,33.4545,33.5422,33.4386,33.5342,81300.0
2011-10-13 15:05:00,42.08,42.3,42.08,42.22,62400.0,33.5342,33.7095,33.5342,33.6458,62400.0
2011-10-13 15:10:00,42.22,42.27,42.15,42.2,53000.0,33.6458,33.6856,33.59,33.6298,53000.0
2011-10-13 15:15:00,42.21,42.35,42.2,42.3,78600.0,33.6378,33.7494,33.6298,33.7095,78600.0
2011-10-13 15:20:00,42.3,42.31,41.9,41.9,72500.0,33.7095,33.7175,33.3908,33.3908,72500.0
2011-10-13 15:25:00,41.88,41.94,41.77,41.84,97600.0,33.3748,33.4226,33.2872,33.343,97600.0
2011-10-13 15:30:00,41.84,41.92,41.74,41.8,89500.0,33.343,33.4067,33.2633,33.3111,89500.0
2011-10-13 15:35:00,41.81,41.9,41.74,41.8,71700.0,33.319,33.3908,33.2633,33.3111,71700.0
2011-10-13 15:40:00,41.81,41.9,41.79,41.83,99700.0,33.319,33.3908,33.3031,33.335,99700.0
2011-10-13 15:45:00,41.83,41.93,41.68,41.79,148200.0,33.335,33.4147,33.2154,33.3031,148200.0
2011-10-13 15:50:00,41.8,41.91,41.78,41.89,142800.0,33.3111,33.3987,33.2951,33.3828,142800.0
2011-10-13 15:55:00,41.9,42.01,41.81,41.89,233400.0,33.3908,33.4784,33.319,33.3828,233400.0
2011-10-14 09:30:00,42.73,42.73,42.5,42.65,56100.0,34.0522,34.0522,33.8689,33.9885,56100.0
2011-10-14 09:35:00,42.65,42.66,42.29,42.41,77300.0,33.9885,33.9964,33.7016,33.7972,77300.0
2011-10-14 09:40:00,42.43,42.53,42.24,42.24,42000.0,33.8131,33.8928,33.6617,33.6617,42000.0
2011-10-14 09:45:00,42.24,42.32,41.97,41.98,145700.0,33.6617,33.7255,33.4466,33.4545,145700.0
2011-10-14 09:50:00,41.98,42.08,41.91,41.96,174300.0,33.4545,33.5342,33.3987,33.4386,174300.0
2011-10-14 09:55:00,41.9,42.03,41.78,41.95,151500.0,33.3908,33.4944,33.2951,33.4306,151500.0
2011-10-14 10:00:00,41.95,42.04,41.93,41.95,254800.0,33.4306,33.5023,33.4147,33.4306,254800.0
2011-10-14 10:05:00,41.96,41.97,41.85,41.85,41600.0,33.4386,33.4466,33.3509,33.3509,41600.0
2011-10-14 10:10:00,41.85,41.85,41.44,41.44,91600.0,33.3509,33.3509,33.0242,33.0242,91600.0
2011-10-14 10:15:00,41.46,41.49,41.29,41.39,103800.0,33.0401,33.064,32.9047,32.9843,103800.0
2011-10-14 10:20:00,41.42,41.47,41.22,41.43,87300.0,33.0083,33.0481,32.8489,33.0162,87300.0
2011-10-14 10:25:00,41.45,41.51,41.3,41.32,66200.0,33.0322,33.08,32.9126,32.9286,66200.0
2011-10-14 10:30:00,41.35,41.38,41.02,41.36,89100.0,32.9525,32.9764,32.6895,32.9604,89100.0
2011-10-14 10:35:00,41.36,41.65,41.36,41.57,62300.0,32.9604,33.1915,32.9604,33.1278,62300.0
2011-10-14 10:40:00,41.57,41.67,41.51,41.63,28200.0,33.1278,33.2075,33.08,33.1756,28200.0
2011-10-14 10:45:00,41.65,41.75,41.57,41.58,35300.0,33.1915,33.2712,33.1278,33.1358,35300.0
2011-10-14 10:50:00,41.58,41.65,41.49,41.54,26700.0,33.1358,33.1915,33.064,33.1039,26700.0
2011-10-14 10:55:00,41.55,41.57,41.43,41.56,38500.0,33.1119,33.1278,33.0162,33.1198,38500.0
2011-10-14 11:00:00,41.57,41.73,41.51,41.72,17500.0,33.1278,33.2553,33.08,33.2473,17500.0
2011-10-14 11:05:00,41.72,41.72,41.59,41.63,20200.0,33.2473,33.2473,33.1437,33.1756,20200.0
2011-10-14 11:10:00,41.66,41.7,41.57,41.59,22500.0,33.1995,33.2314,33.1278,33.1437,22500.0
2011-10-14 11:15:00,41.59,41.62,41.55,41.61,44500.0,33.1437,33.1676,33.1119,33.1597,44500.0
2011-10-14 11:20:00,41.61,41.61,41.46,41.48,41200.0,33.1597,33.1597,33.0401,33.0561,41200.0
2011-10-14 11:25:00,41.46,41.52,41.43,41.52,22700.0,33.0401,33.0879,33.0162,33.0879,22700.0
2011-10-14 11:30:00,41.52,41.63,41.5,41.61,33700.0,33.0879,33.1756,33.072,33.1597,33700.0
2011-10-14 11:35:00,41.61,41.66,41.59,41.6,35700.0,33.1597,33.1995,33.1437,33.1517,35700.0
2011-10-14 11:40:00,41.62,41.74,41.62,41.65,26600.0,33.1676,33.2633,33.1676,33.1915,26600.0
2011-10-14 11:45:00,41.65,41.69,41.59,41.59,9200.0,33.1915,33.2234,33.1437,33.1437,9200.0
2011-10-14 11:50:00,41.59,41.66,41.59,41.62,10000.0,33.1437,33.1995,33.1437,33.1676,10000.0
2011-10-14 11:55:00,41.62,41.67,41.57,41.57,32300.0,33.1676,33.2075,33.1278,33.1278,32300.0
2011-10-14 12:00:00,41.59,41.62,41.5,41.59,29600.0,33.1437,33.1676,33.072,33.1437,29600.0
2011-10-14 12:05:00,41.59,41.61,41.51,41.55,23100.0,33.1437,33.1597,33.08,33.1119,23100.0
2011-10-14 12:10:00,41.55,41.58,41.45,41.45,19100.0,33.1119,33.1358,33.0322,33.0322,19100.0
2011-10-14 12:15:00,41.45,41.49,41.35,41.42,19400.0,33.0322,33.064,32.9525,33.0083,19400.0
2011-10-14 12:20:00,41.42,41.49,41.42,41.47,21700.0,33.0083,33.064,33.0083,33.0481,21700.0
2011-10-14 12:25:00,41.47,41.58,41.45,41.54,45200.0,33.0481,33.1358,33.0322,33.1039,45200.0
2011-10-14 12:30:00,41.54,41.66,41.5,41.63,32000.0,33.1039,33.1995,33.072,33.1756,32000.0
2011-10-14 12:35:00,41.64,41.71,41.61,41.64,17200.0,33.1836,33.2394,33.1597,33.1836,17200.0
2011-10-14 12:40:00,41.63,41.7,41.62,41.63,17300.0,33.1756,33.2314,33.1676,33.1756,17300.0
2011-10-14 12:45:00,41.63,41.69,41.59,41.65,16200.0,33.1756,33.2234,33.1437,33.1915,16200.0
2011-10-14 12:50:00,41.68,41.75,41.65,41.69,31800.0,33.2154,33.2712,33.1915,33.2234,31800.0
2011-10-14 12:55:00,41.71,41.71,41.65,41.68,13400.0,33.2394,33.2394,33.1915,33.2154,13400.0
2011-10-14 13:00:00,41.68,41.74,41.65,41.74,15000.0,33.2154,33.2633,33.1915,33.2633,15000.0
2011-10-14 13:05:00,41.75,41.77,41.66,41.66,45300.0,33.2712,33.2872,33.1995,33.1995,45300.0
2011-10-14 13:10:00,41.67,41.8,41.66,41.73,29700.0,33.2075,33.3111,33.1995,33.2553,29700.0
2011-10-14 13:15:00,41.73,41.86,41.72,41.82,29800.0,33.2553,33.3589,33.2473,33.327,29800.0
2011-10-14 13:20:00,41.79,41.8,41.72,41.74,16200.0,33.3031,33.3111,33.2473,33.2633,16200.0
2011-10-14 13:25:00,41.76,41.76,41.67,41.7,24200.0,33.2792,33.2792,33.2075,33.2314,24200.0
2011-10-14 13:30:00,41.69,41.88,41.68,41.84,32000.0,33.2234,33.3748,33.2154,33.343,32000.0
2011-10-14 13:35:00,41.82,41.85,41.75,41.78,13000.0,33.327,33.3509,33.2712,33.2951,13000.0
2011-10-14 13:40:00,41.8,41.84,41.79,41.84,13100.0,33.3111,33.343,33.3031,33.343,13100.0
2011-10-14 13:45:00,41.85,41.99,41.85,41.99,29300.0,33.3509,33.4625,33.3509,33.4625,29300.0
2011-10-14 13:50:00,41.99,42.06,41.97,42.05,28400.0,33.4625,33.5183,33.4466,33.5103,28400.0
2011-10-14 13:55:00,42.05,42.08,42.0,42.06,55800.0,33.5103,33.5342,33.4705,33.5183,55800.0
2011-10-14 14:00:00,42.05,42.06,42.0,42.02,33600.0,33.5103,33.5183,33.4705,33.4864,33600.0
2011-10-14 14:05:00,42.02,42.04,41.9,41.98,29800.0,33.4864,33.5023,33.3908,33.4545,29800.0
2011-10-14 14:10:00,41.97,42.02,41.93,41.95,22900.0,33.4466,33.4864,33.4147,33.4306,22900.0
2011-10-14 14:15:00,41.95,41.98,41.93,41.96,14200.0,33.4306,33.4545,33.4147,33.4386,14200.0
2011-10-14 14:20:00,41.96,41.96,41.91,41.91,19300.0,33.4386,33.4386,33.3987,33.3987,19300.0
2011-10-14 14:25:00,41.92,41.99,41.92,41.97,19700.0,33.4067,33.4625,33.4067,33.4466,19700.0
2011-10-14 14:30:00,41.98,41.99,41.86,41.87,38000.0,33.4545,33.4625,33.3589,33.3669,38000.0
2011-10-14 14:35:00,41.86,41.93,41.86,41.9,22500.0,33.3589,33.4147,33.3589,33.3908,22500.0
2011-10-14 14:40:00,41.91,41.91,41.82,41.85,51700.0,33.3987,33.3987,33.327,33.3509,51700.0
2011-10-14 14:45:00,41.84,41.86,41.82,41.85,27700.0,33.343,33.3589,33.327,33.3509,27700.0
2011-10-14 14:50:00,41.84,41.92,41.84,41.89,43100.0,33.343,33.4067,33.343,33.3828,43100.0
2011-10-14 14:55:00,41.88,42.07,41.88,42.06,32800.0,33.3748,33.5262,33.3748,33.5183,32800.0
2011-10-14 15:00:00,42.06,42.15,42.05,42.12,40800.0,33.5183,33.59,33.5103,33.5661,40800.0
2011-10-14 15:05:00,42.12,42.14,42.06,42.07,41200.0,33.5661,33.582,33.5183,33.5262,41200.0
2011-10-14 15:10:00,42.07,42.12,42.04,42.11,31400.0,33.5262,33.5661,33.5023,33.5581,31400.0
2011-10-14 15:15:00,42.11,42.2,42.11,42.18,64300.0,33.5581,33.6298,33.5581,33.6139,64300.0
2011-10-14 15:20:00,42.18,42.27,42.18,42.24,63900.0,33.6139,33.6856,33.6139,33.6617,63900.0
2011-10-14 15:25:00,42.24,42.26,42.21,42.23,21300.0,33.6617,33.6777,33.6378,33.6538,21300.0
2011-10-14 15:30:00,42.24,42.44,42.22,42.44,98400.0,33.6617,33.8211,33.6458,33.8211,98400.0
2011-10-14 15:35:00,42.44,42.45,42.11,42.11,116700.0,33.8211,33.8291,33.5581,33.5581,116700.0
2011-10-14 15:40:00,42.11,42.11,41.88,41.88,142100.0,33.5581,33.5581,33.3748,33.3748,142100.0
2011-10-14 15:45:00,41.89,41.93,41.71,41.75,182600.0,33.3828,33.4147,33.2394,33.2712,182600.0
2011-10-14 15:50:00,41.74,41.78,41.67,41.77,190900.0,33.2633,33.2951,33.2075,33.2872,190900.0
2011-10-14 15:55:00,41.77,42.06,41.77,42.05,434400.0,33.2872,33.5183,33.2872,33.5103,434400.0
2011-10-17 09:30:00,41.8,41.85,41.4,41.41,95800.0,33.3111,33.3509,32.9923,33.0003,95800.0
2011-10-17 09:35:00,41.42,41.47,41.21,41.3,99800.0,33.0083,33.0481,32.8409,32.9126,99800.0
2011-10-17 09:40:00,41.3,41.52,41.27,41.5,86100.0,32.9126,33.0879,32.8887,33.072,86100.0
2011-10-17 09:45:00,41.51,41.55,41.31,41.35,112900.0,33.08,33.1119,32.9206,32.9525,112900.0
2011-10-17 09:50:00,41.31,41.48,41.23,41.29,54100.0,32.9206,33.0561,32.8568,32.9047,54100.0
2011-10-17 09:55:00,41.28,41.29,41.09,41.24,52800.0,32.8967,32.9047,32.7453,32.8648,52800.0
2011-10-17 10:00:00,41.23,41.25,41.11,41.22,89100.0,32.8568,32.8728,32.7612,32.8489,89100.0
2011-10-17 10:05:00,41.24,41.3,41.16,41.29,27300.0,32.8648,32.9126,32.8011,32.9047,27300.0
2011-10-17 10:10:00,41.3,41.3,41.07,41.07,29700.0,32.9126,32.9126,32.7293,32.7293,29700.0
2011-10-17 10:15:00,41.07,41.07,40.94,40.95,38800.0,32.7293,32.7293,32.6257,32.6337,38800.0
2011-10-17 10:20:00,40.97,41.03,40.9,40.9,42800.0,32.6496,32.6975,32.5939,32.5939,42800.0
2011-10-17 10:25:00,40.91,40.97,40.78,40.91,49900.0,32.6018,32.6496,32.4982,32.6018,49900.0
2011-10-17 10:30:00,40.89,40.99,40.83,40.84,53300.0,32.5859,32.6656,32.5381,32.546,53300.0
2011-10-17 10:35:00,40.82,40.94,40.82,40.82,39900.0,32.5301,32.6257,32.5301,32.5301,39900.0
2011-10-17 10:40:00,40.81,40.85,40.66,40.69,78500.0,32.5221,32.554,32.4026,32.4265,78500.0
2011-10-17 10:45:00,40.69,40.78,40.62,40.75,79700.0,32.4265,32.4982,32.3707,32.4743,79700.0
2011-10-17 10:50:00,40.75,40.8,40.72,40.79,92600.0,32.4743,32.5142,32.4504,32.5062,92600.0
2011-10-17 10:55:00,40.79,40.93,40.77,40.86,49700.0,32.5062,32.6178,32.4903,32.562,49700.0
2011-10-17 11:00:00,40.86,40.88,40.69,40.73,32000.0,32.562,32.5779,32.4265,32.4584,32000.0
2011-10-17 11:05:00,40.74,40.83,40.74,40.81,23000.0,32.4663,32.5381,32.4663,32.5221,23000.0
2011-10-17 11:10:00,40.82,40.91,40.79,40.89,58900.0,32.5301,32.6018,32.5062,32.5859,58900.0
2011-10-17 11:15:00,40.89,40.97,40.81,40.91,63100.0,32.5859,32.6496,32.5221,32.6018,63100.0
2011-10-17 11:20:00,40.91,40.97,40.9,40.95,31300.0,32.6018,32.6496,32.5939,32.6337,31300.0
2011-10-17 11:25:00,40.95,41.0,40.91,40.94,52100.0,32.6337,32.6735,32.6018,32.6257,52100.0
2011-10-17 11:30:00,40.94,40.96,40.89,40.94,25600.0,32.6257,32.6417,32.5859,32.6257,25600.0
2011-10-17 11:35:00,40.93,41.02,40.92,41.02,19400.0,32.6178,32.6895,32.6098,32.6895,19400.0
2011-10-17 11:40:00,41.02,41.04,40.9,40.9,13500.0,32.6895,32.7054,32.5939,32.5939,13500.0
2011-10-17 11:45:00,40.9,40.91,40.76,40.77,27200.0,32.5939,32.6018,32.4823,32.4903,27200.0
2011-10-17 11:50:00,40.8,40.83,40.77,40.8,13900.0,32.5142,32.5381,32.4903,32.5142,13900.0
2011-10-17 11:55:00,40.8,40.85,40.7,40.73,26900.0,32.5142,32.554,32.4345,32.4584,26900.0
2011-10-17 12:00:00,40.73,40.73,40.66,40.67,36000.0,32.4584,32.4584,32.4026,32.4106,36000.0
2011-10-17 12:05:00,40.68,40.68,40.53,40.54,40700.0,32.4185,32.4185,32.299,32.307,40700.0
2011-10-17 12:10:00,40.55,40.56,40.45,40.5,41700.0,32.3149,32.3229,32.2352,32.2751,41700.0
2011-10-17 12:15:00,40.5,40.57,40.47,40.56,18100.0,32.2751,32.3309,32.2512,32.3229,18100.0
2011-10-17 12:20:00,40.56,40.6,40.5,40.53,23100.0,32.3229,32.3548,32.2751,32.299,23100.0
2011-10-17 12:25:00,40.53,40.59,40.52,40.53,22400.0,32.299,32.3468,32.291,32.299,22400.0
2011-10-17 12:30:00,40.54,40.55,40.49,40.5,47700.0,32.307,32.3149,32.2671,32.2751,47700.0
2011-10-17 12:35:00,40.5,40.51,40.38,40.39,52300.0,32.2751,32.2831,32.1795,32.1874,52300.0
2011-10-17 12:40:00,40.41,40.5,40.4,40.48,31400.0,32.2034,32.2751,32.1954,32.2592,31400.0
2011-10-17 12:45:00,40.48,40.49,40.26,40.27,71500.0,32.2592,32.2671,32.0838,32.0918,71500.0
2011-10-17 12:50:00,40.3,40.37,40.29,40.35,30500.0,32.1157,32.1715,32.1077,32.1556,30500.0
2011-10-17 12:55:00,40.35,40.47,40.35,40.4,26800.0,32.1556,32.2512,32.1556,32.1954,26800.0
2011-10-17 13:00:00,40.39,40.42,40.32,40.32,38600.0,32.1874,32.2113,32.1316,32.1316,38600.0
2011-10-17 13:05:00,40.34,40.37,40.31,40.34,45700.0,32.1476,32.1715,32.1237,32.1476,45700.0
2011-10-17 13:10:00,40.35,40.44,40.35,40.43,33600.0,32.1556,32.2273,32.1556,32.2193,33600.0
2011-10-17 13:15:00,40.42,40.44,40.3,40.35,71600.0,32.2113,32.2273,32.1157,32.1556,71600.0
2011-10-17 13:20:00,40.34,40.45,40.34,40.45,83000.0,32.1476,32.2352,32.1476,32.2352,83000.0
2011-10-17 13:25:00,40.45,40.47,40.38,40.4,48900.0,32.2352,32.2512,32.1795,32.1954,48900.0
2011-10-17 13:30:00,40.41,40.42,40.3,40.33,49000.0,32.2034,32.2113,32.1157,32.1396,49000.0
2011-10-17 13:35:00,40.31,40.31,40.14,40.21,83200.0,32.1237,32.1237,31.9882,32.044,83200.0
2011-10-17 13:40:00,40.22,40.28,40.14,40.21,85300.0,32.052,32.0998,31.9882,32.044,85300.0
2011-10-17 13:45:00,40.2,40.33,40.17,40.31,56400.0,32.036,32.1396,32.0121,32.1237,56400.0
2011-10-17 13:50:00,40.31,40.49,40.29,40.41,59700.0,32.1237,32.2671,32.1077,32.2034,59700.0
2011-10-17 13:55:00,40.42,40.54,40.41,40.53,49600.0,32.2113,32.307,32.2034,32.299,49600.0
2011-10-17 14:00:00,40.52,40.58,40.48,40.49,47000.0,32.291,32.3388,32.2592,32.2671,47000.0
2011-10-17 14:05:00,40.49,40.5,40.37,40.38,71000.0,32.2671,32.2751,32.1715,32.1795,71000.0
2011-10-17 14:10:00,40.38,40.41,40.36,40.39,72300.0,32.1795,32.2034,32.1635,32.1874,72300.0
2011-10-17 14:15:00,40.39,40.39,40.33,40.39,24900.0,32.1874,32.1874,32.1396,32.1874,24900.0
2011-10-17 14:20:00,40.39,40.42,40.34,40.37,29300.0,32.1874,32.2113,32.1476,32.1715,29300.0
2011-10-17 14:25:00,40.37,40.46,40.37,40.46,27800.0,32.1715,32.2432,32.1715,32.2432,27800.0
2011-10-17 14:30:00,40.45,40.47,40.31,40.34,49100.0,32.2352,32.2512,32.1237,32.1476,49100.0
2011-10-17 14:35:00,40.33,40.33,40.19,40.23,37800.0,32.1396,32.1396,32.028,32.0599,37800.0
2011-10-17 14:40:00,40.23,40.32,40.22,40.25,49800.0,32.0599,32.1316,32.052,32.0759,49800.0
2011-10-17 14:45:00,40.26,40.33,40.24,40.33,43000.0,32.0838,32.1396,32.0679,32.1396,43000.0
2011-10-17 14:50:00,40.33,40.34,40.25,40.34,55700.0,32.1396,32.1476,32.0759,32.1476,55700.0
2011-10-17 14:55:00,40.34,40.55,40.32,40.54,80300.0,32.1476,32.3149,32.1316,32.307,80300.0
2011-10-17 15:00:00,40.53,40.63,40.52,40.63,150800.0,32.299,32.3787,32.291,32.3787,150800.0
2011-10-17 15:05:00,40.63,40.65,40.56,40.56,105000.0,32.3787,32.3946,32.3229,32.3229,105000.0
2011-10-17 15:10:00,40.56,40.66,40.46,40.58,89000.0,32.3229,32.4026,32.2432,32.3388,89000.0
2011-10-17 15:15:00,40.57,40.62,40.5,40.5,41700.0,32.3309,32.3707,32.2751,32.2751,41700.0
2011-10-17 15:20:00,40.5,40.51,40.44,40.47,58000.0,32.2751,32.2831,32.2273,32.2512,58000.0
2011-10-17 15:25:00,40.48,40.52,40.41,40.43,59000.0,32.2592,32.291,32.2034,32.2193,59000.0
2011-10-17 15:30:00,40.43,40.52,40.39,40.42,80200.0,32.2193,32.291,32.1874,32.2113,80200.0
2011-10-17 15:35:00,40.43,40.45,40.29,40.3,79100.0,32.2193,32.2352,32.1077,32.1157,79100.0
2011-10-17 15:40:00,40.3,40.6,40.28,40.57,110800.0,32.1157,32.3548,32.0998,32.3309,110800.0
2011-10-17 15:45:00,40.57,40.58,40.36,40.53,198700.0,32.3309,32.3388,32.1635,32.299,198700.0
2011-10-17 15:50:00,40.53,40.54,40.26,40.29,141000.0,32.299,32.307,32.0838,32.1077,141000.0
2011-10-17 15:55:00,40.29,40.33,40.15,40.26,417600.0,32.1077,32.1396,31.9962,32.0838,417600.0
2011-10-18 09:30:00,40.54,41.08,40.48,40.89,96300.0,32.307,32.7373,32.2592,32.5859,96300.0
2011-10-18 09:35:00,40.88,41.01,40.77,40.96,74900.0,32.5779,32.6815,32.4903,32.6417,74900.0
2011-10-18 09:40:00,40.95,41.04,40.76,40.84,44000.0,32.6337,32.7054,32.4823,32.546,44000.0
2011-10-18 09:45:00,40.83,40.83,40.34,40.38,89600.0,32.5381,32.5381,32.1476,32.1795,89600.0
2011-10-18 09:50:00,40.38,40.47,40.13,40.19,102600.0,32.1795,32.2512,31.9802,32.028,102600.0
2011-10-18 09:55:00,40.21,40.27,40.04,40.23,65500.0,32.044,32.0918,31.9085,32.0599,65500.0
2011-10-18 10:00:00,40.23,40.3,40.19,40.25,87000.0,32.0599,32.1157,32.028,32.0759,87000.0
2011-10-18 10:05:00,40.25,40.41,40.24,40.41,44300.0,32.0759,32.2034,32.0679,32.2034,44300.0
2011-10-18 10:10:00,40.4,40.54,40.38,40.51,59300.0,32.1954,32.307,32.1795,32.2831,59300.0
2011-10-18 10:15:00,40.49,40.51,40.38,40.41,90800.0,32.2671,32.2831,32.1795,32.2034,90800.0
2011-10-18 10:20:00,40.4,40.56,40.4,40.43,80500.0,32.1954,32.3229,32.1954,32.2193,80500.0
2011-10-18 10:25:00,40.42,40.67,40.41,40.67,97800.0,32.2113,32.4106,32.2034,32.4106,97800.0
2011-10-18 10:30:00,40.67,40.87,40.67,40.83,110300.0,32.4106,32.5699,32.4106,32.5381,110300.0
2011-10-18 10:35:00,40.85,40.9,40.8,40.84,44800.0,32.554,32.5939,32.5142,32.546,44800.0
2011-10-18 10:40:00,40.87,41.04,40.86,41.03,99700.0,32.5699,32.7054,32.562,32.6975,99700.0
2011-10-18 10:45:00,41.02,41.05,40.95,40.96,35800.0,32.6895,32.7134,32.6337,32.6417,35800.0
2011-10-18 10:50:00,40.97,41.08,40.85,40.85,55800.0,32.6496,32.7373,32.554,32.554,55800.0
2011-10-18 10:55:00,40.85,40.93,40.81,40.84,31400.0,32.554,32.6178,32.5221,32.546,31400.0
2011-10-18 11:00:00,40.83,40.84,40.74,40.8,30300.0,32.5381,32.546,32.4663,32.5142,30300.0
2011-10-18 11:05:00,40.82,40.9,40.79,40.83,40300.0,32.5301,32.5939,32.5062,32.5381,40300.0
2011-10-18 11:10:00,40.84,40.91,40.72,40.78,46100.0,32.546,32.6018,32.4504,32.4982,46100.0
2011-10-18 11:15:00,40.77,40.8,40.69,40.79,60400.0,32.4903,32.5142,32.4265,32.5062,60400.0
2011-10-18 11:20:00,40.79,40.87,40.76,40.76,37300.0,32.5062,32.5699,32.4823,32.4823,37300.0
2011-10-18 11:25:00,40.77,40.81,40.69,40.76,33200.0,32.4903,32.5221,32.4265,32.4823,33200.0
2011-10-18 11:30:00,40.78,40.84,40.74,40.79,28600.0,32.4982,32.546,32.4663,32.5062,28600.0
2011-10-18 11:35:00,40.79,41.0,40.78,40.97,71200.0,32.5062,32.6735,32.4982,32.6496,71200.0
2011-10-18 11:40:00,40.98,41.17,40.9,41.15,67200.0,32.6576,32.809,32.5939,32.7931,67200.0
2011-10-18 11:45:00,41.14,41.16,41.02,41.16,38500.0,32.7851,32.8011,32.6895,32.8011,38500.0
2011-10-18 11:50:00,41.17,41.23,41.12,41.15,76000.0,32.809,32.8568,32.7692,32.7931,76000.0
2011-10-18 11:55:00,41.17,41.18,41.1,41.14,28800.0,32.809,32.817,32.7532,32.7851,28800.0
2011-10-18 12:00:00,41.14,41.16,41.07,41.12,30400.0,32.7851,32.8011,32.7293,32.7692,30400.0
2011-10-18 12:05:00,41.12,41.12,41.0,41.02,47800.0,32.7692,32.7692,32.6735,32.6895,47800.0
2011-10-18 12:10:00,41.03,41.09,41.01,41.04,15600.0,32.6975,32.7453,32.6815,32.7054,15600.0
2011-10-18 12:15:00,41.06,41.07,40.93,40.94,29200.0,32.7214,32.7293,32.6178,32.6257,29200.0
2011-10-18 12:20:00,40.95,40.95,40.78,40.78,51100.0,32.6337,32.6337,32.4982,32.4982,51100.0
2011-10-18 12:25:00,40.78,40.81,40.74,40.79,36000.0,32.4982,32.5221,32.4663,32.5062,36000.0
2011-10-18 12:30:00,40.8,40.82,40.77,40.81,32700.0,32.5142,32.5301,32.4903,32.5221,32700.0
2011-10-18 12:35:00,40.81,41.01,40.81,40.94,56600.0,32.5221,32.6815,32.5221,32.6257,56600.0
2011-10-18 12:40:00,40.96,41.06,40.96,41.0,62900.0,32.6417,32.7214,32.6417,32.6735,62900.0
2011-10-18 12:45:00,41.0,41.03,40.99,40.99,27500.0,32.6735,32.6975,32.6656,32.6656,27500.0
2011-10-18 12:50:00,40.99,41.07,40.95,41.04,25700.0,32.6656,32.7293,32.6337,32.7054,25700.0
2011-10-18 12:55:00,41.05,41.08,40.99,41.03,68300.0,32.7134,32.7373,32.6656,32.6975,68300.0
2011-10-18 13:00:00,41.02,41.09,41.01,41.03,21500.0,32.6895,32.7453,32.6815,32.6975,21500.0
2011-10-18 13:05:00,41.02,41.05,41.0,41.0,19600.0,32.6895,32.7134,32.6735,32.6735,19600.0
2011-10-18 13:10:00,41.0,41.01,40.92,40.94,21300.0,32.6735,32.6815,32.6098,32.6257,21300.0
2011-10-18 13:15:00,40.94,40.99,40.94,40.94,13700.0,32.6257,32.6656,32.6257,32.6257,13700.0
2011-10-18 13:20:00,40.94,40.96,40.92,40.96,24900.0,32.6257,32.6417,32.6098,32.6417,24900.0
2011-10-18 13:25:00,40.94,41.05,40.93,41.05,16200.0,32.6257,32.7134,32.6178,32.7134,16200.0
2011-10-18 13:30:00,41.04,41.05,40.98,40.98,37600.0,32.7054,32.7134,32.6576,32.6576,37600.0
2011-10-18 13:35:00,40.98,41.08,40.97,41.03,58600.0,32.6576,32.7373,32.6496,32.6975,58600.0
2011-10-18 13:40:00,41.03,41.04,40.92,40.96,32400.0,32.6975,32.7054,32.6098,32.6417,32400.0
2011-10-18 13:45:00,40.95,41.07,40.92,41.04,39800.0,32.6337,32.7293,32.6098,32.7054,39800.0
2011-10-18 13:50:00,41.04,41.15,41.04,41.09,64200.0,32.7054,32.7931,32.7054,32.7453,64200.0
2011-10-18 13:55:00,41.07,41.11,41.02,41.09,43600.0,32.7293,32.7612,32.6895,32.7453,43600.0
2011-10-18 14:00:00,41.1,41.14,41.07,41.11,65300.0,32.7532,32.7851,32.7293,32.7612,65300.0
2011-10-18 14:05:00,41.12,41.16,41.08,41.12,73800.0,32.7692,32.8011,32.7373,32.7692,73800.0
2011-10-18 14:10:00,41.13,41.19,41.13,41.15,78800.0,32.7771,32.825,32.7771,32.7931,78800.0
2011-10-18 14:15:00,41.16,41.17,41.08,41.12,47600.0,32.8011,32.809,32.7373,32.7692,47600.0
2011-10-18 14:20:00,41.12,41.22,41.12,41.15,67800.0,32.7692,32.8489,32.7692,32.7931,67800.0
2011-10-18 14:25:00,41.15,41.16,41.09,41.14,68200.0,32.7931,32.8011,32.7453,32.7851,68200.0
2011-10-18 14:30:00,41.15,41.2,41.13,41.16,53200.0,32.7931,32.8329,32.7771,32.8011,53200.0
2011-10-18 14:35:00,41.15,41.16,41.09,41.13,55700.0,32.7931,32.8011,32.7453,32.7771,55700.0
2011-10-18 14:40:00,41.12,41.15,41.04,41.07,85700.0,32.7692,32.7931,32.7054,32.7293,85700.0
2011-10-18 14:45:00,41.07,41.12,41.05,41.07,44500.0,32.7293,32.7692,32.7134,32.7293,44500.0
2011-10-18 14:50:00,41.08,41.13,41.05,41.07,61500.0,32.7373,32.7771,32.7134,32.7293,61500.0
2011-10-18 14:55:00,41.07,41.13,41.04,41.07,69300.0,32.7293,32.7771,32.7054,32.7293,69300.0
2011-10-18 15:00:00,41.07,41.28,41.07,41.24,205800.0,32.7293,32.8967,32.7293,32.8648,205800.0
2011-10-18 15:05:00,41.24,41.29,41.15,41.21,241100.0,32.8648,32.9047,32.7931,32.8409,241100.0
2011-10-18 15:10:00,41.2,41.5,41.19,41.31,313100.0,32.8329,33.072,32.825,32.9206,313100.0
2011-10-18 15:15:00,41.32,41.44,41.09,41.11,194000.0,32.9286,33.0242,32.7453,32.7612,194000.0
2011-10-18 15:20:00,41.1,41.32,41.08,41.17,224400.0,32.7532,32.9286,32.7373,32.809,224400.0
2011-10-18 15:25:00,41.18,41.3,40.94,40.97,221000.0,32.817,32.9126,32.6257,32.6496,221000.0
2011-10-18 15:30:00,40.98,41.04,40.78,40.8,225300.0,32.6576,32.7054,32.4982,32.5142,225300.0
2011-10-18 15:35:00,40.81,41.09,40.8,40.93,295700.0,32.5221,32.7453,32.5142,32.6178,295700.0
2011-10-18 15:40:00,40.95,41.1,40.89,41.08,321300.0,32.6337,32.7532,32.5859,32.7373,321300.0
2011-10-18 15:45:00,41.09,41.22,41.03,41.18,300300.0,32.7453,32.8489,32.6975,32.817,300300.0
2011-10-18 15:50:00,41.18,41.51,41.16,41.45,559400.0,32.817,33.08,32.8011,33.0322,559400.0
2011-10-18 15:55:00,41.45,41.45,41.03,41.18,576800.0,33.0322,33.0322,32.6975,32.817,576800.0
2011-10-19 09:30:00,41.06,41.22,40.91,41.18,50500.0,32.7214,32.8489,32.6018,32.817,50500.0
2011-10-19 09:35:00,41.18,41.61,41.13,41.56,56600.0,32.817,33.1597,32.7771,33.1198,56600.0
2011-10-19 09:40:00,41.54,41.62,41.46,41.53,55500.0,33.1039,33.1676,33.0401,33.0959,55500.0
2011-10-19 09:45:00,41.54,41.54,41.34,41.53,34000.0,33.1039,33.1039,32.9445,33.0959,34000.0
2011-10-19 09:50:00,41.53,41.62,41.15,41.15,69400.0,33.0959,33.1676,32.7931,32.7931,69400.0
2011-10-19 09:55:00,41.14,41.17,41.0,41.14,56500.0,32.7851,32.809,32.6735,32.7851,56500.0
2011-10-19 10:00:00,41.14,41.19,40.85,40.95,78600.0,32.7851,32.825,32.554,32.6337,78600.0
2011-10-19 10:05:00,40.96,41.13,40.93,41.12,35700.0,32.6417,32.7771,32.6178,32.7692,35700.0
2011-10-19 10:10:00,41.12,41.31,41.12,41.23,31600.0,32.7692,32.9206,32.7692,32.8568,31600.0
2011-10-19 10:15:00,41.22,41.22,41.06,41.16,38800.0,32.8489,32.8489,32.7214,32.8011,38800.0
2011-10-19 10:20:00,41.15,41.15,41.06,41.08,65200.0,32.7931,32.7931,32.7214,32.7373,65200.0
2011-10-19 10:25:00,41.09,41.43,41.07,41.43,104000.0,32.7453,33.0162,32.7293,33.0162,104000.0
2011-10-19 10:30:00,41.43,41.58,41.4,41.41,56800.0,33.0162,33.1358,32.9923,33.0003,56800.0
2011-10-19 10:35:00,41.42,41.46,41.33,41.38,29700.0,33.0083,33.0401,32.9365,32.9764,29700.0
2011-10-19 10:40:00,41.39,41.51,41.3,41.32,58500.0,32.9843,33.08,32.9126,32.9286,58500.0
2011-10-19 10:45:00,41.3,41.53,41.3,41.45,71900.0,32.9126,33.0959,32.9126,33.0322,71900.0
2011-10-19 10:50:00,41.45,41.53,41.42,41.52,60800.0,33.0322,33.0959,33.0083,33.0879,60800.0
2011-10-19 10:55:00,41.53,41.53,41.32,41.35,64700.0,33.0959,33.0959,32.9286,32.9525,64700.0
2011-10-19 11:00:00,41.32,41.41,41.19,41.2,117600.0,32.9286,33.0003,32.825,32.8329,117600.0
2011-10-19 11:05:00,41.18,41.25,41.08,41.22,63500.0,32.817,32.8728,32.7373,32.8489,63500.0
2011-10-19 11:10:00,41.2,41.21,41.03,41.06,37800.0,32.8329,32.8409,32.6975,32.7214,37800.0
2011-10-19 11:15:00,41.06,41.09,40.86,40.9,107000.0,32.7214,32.7453,32.562,32.5939,107000.0
2011-10-19 11:20:00,40.88,41.01,40.79,40.98,56900.0,32.5779,32.6815,32.5062,32.6576,56900.0
2011-10-19 11:25:00,40.98,41.05,40.94,40.95,43300.0,32.6576,32.7134,32.6257,32.6337,43300.0
2011-10-19 11:30:00,40.95,41.03,40.95,40.98,77200.0,32.6337,32.6975,32.6337,32.6576,77200.0
2011-10-19 11:35:00,40.96,40.97,40.84,40.94,45700.0,32.6417,32.6496,32.546,32.6257,45700.0
2011-10-19 11:40:00,40.93,40.94,40.84,40.94,56100.0,32.6178,32.6257,32.546,32.6257,56100.0
2011-10-19 11:45:00,40.93,40.97,40.87,40.94,51400.0,32.6178,32.6496,32.5699,32.6257,51400.0
2011-10-19 11:50:00,40.94,41.04,40.92,40.92,34400.0,32.6257,32.7054,32.6098,32.6098,34400.0
2011-10-19 11:55:00,40.92,40.92,40.8,40.81,59500.0,32.6098,32.6098,32.5142,32.5221,59500.0
2011-10-19 12:00:00,40.8,40.85,40.75,40.82,52200.0,32.5142,32.554,32.4743,32.5301,52200.0
2011-10-19 12:05:00,40.81,40.92,40.81,40.9,66000.0,32.5221,32.6098,32.5221,32.5939,66000.0
2011-10-19 12:10:00,40.87,40.91,40.86,40.88,49500.0,32.5699,32.6018,32.562,32.5779,49500.0
2011-10-19 12:15:00,40.89,40.91,40.84,40.86,51800.0,32.5859,32.6018,32.546,32.562,51800.0
2011-10-19 12:20:00,40.83,40.91,40.79,40.91,30800.0,32.5381,32.6018,32.5062,32.6018,30800.0
2011-10-19 12:25:00,40.92,40.99,40.88,40.98,74500.0,32.6098,32.6656,32.5779,32.6576,74500.0
2011-10-19 12:30:00,40.98,41.0,40.91,40.91,57600.0,32.6576,32.6735,32.6018,32.6018,57600.0
2011-10-19 12:35:00,40.92,40.98,40.87,40.88,38700.0,32.6098,32.6576,32.5699,32.5779,38700.0
2011-10-19 12:40:00,40.88,40.88,40.66,40.68,60500.0,32.5779,32.5779,32.4026,32.4185,60500.0
2011-10-19 12:45:00,40.68,40.72,40.64,40.64,42600.0,32.4185,32.4504,32.3867,32.3867,42600.0
2011-10-19 12:50:00,40.64,40.78,40.63,40.74,49900.0,32.3867,32.4982,32.3787,32.4663,49900.0
2011-10-19 12:55:00,40.73,40.76,40.63,40.64,70700.0,32.4584,32.4823,32.3787,32.3867,70700.0
2011-10-19 13:00:00,40.64,40.8,40.64,40.78,47600.0,32.3867,32.5142,32.3867,32.4982,47600.0
2011-10-19 13:05:00,40.79,40.87,40.73,40.84,46600.0,32.5062,32.5699,32.4584,32.546,46600.0
2011-10-19 13:10:00,40.83,40.83,40.67,40.7,60800.0,32.5381,32.5381,32.4106,32.4345,60800.0
2011-10-19 13:15:00,40.7,40.73,40.64,40.67,53500.0,32.4345,32.4584,32.3867,32.4106,53500.0
2011-10-19 13:20:00,40.66,40.67,40.57,40.6,37200.0,32.4026,32.4106,32.3309,32.3548,37200.0
2011-10-19 13:25:00,40.6,40.63,40.5,40.51,49000.0,32.3548,32.3787,32.2751,32.2831,49000.0
2011-10-19 13:30:00,40.5,40.51,40.45,40.47,45500.0,32.2751,32.2831,32.2352,32.2512,45500.0
2011-10-19 13:35:00,40.47,40.48,40.39,40.39,39200.0,32.2512,32.2592,32.1874,32.1874,39200.0
2011-10-19 13:40:00,40.37,40.38,40.25,40.26,40900.0,32.1715,32.1795,32.0759,32.0838,40900.0
2011-10-19 13:45:00,40.25,40.35,40.23,40.34,33900.0,32.0759,32.1556,32.0599,32.1476,33900.0
2011-10-19 13:50:00,40.35,40.4,40.3,40.39,46100.0,32.1556,32.1954,32.1157,32.1874,46100.0
2011-10-19 13:55:00,40.38,40.4,40.3,40.34,34600.0,32.1795,32.1954,32.1157,32.1476,34600.0
2011-10-19 14:00:00,40.35,40.39,40.23,40.24,85200.0,32.1556,32.1874,32.0599,32.0679,85200.0
2011-10-19 14:05:00,40.23,40.25,40.04,40.08,153600.0,32.0599,32.0759,31.9085,31.9404,153600.0
2011-10-19 14:10:00,40.08,40.2,40.05,40.07,86600.0,31.9404,32.036,31.9165,31.9324,86600.0
2011-10-19 14:15:00,40.06,40.2,40.05,40.15,64700.0,31.9244,32.036,31.9165,31.9962,64700.0
2011-10-19 14:20:00,40.14,40.15,39.98,40.01,88100.0,31.9882,31.9962,31.8607,31.8846,88100.0
2011-10-19 14:25:00,40.01,40.03,39.97,40.0,52600.0,31.8846,31.9005,31.8527,31.8766,52600.0
2011-10-19 14:30:00,39.99,40.07,39.98,40.03,104500.0,31.8687,31.9324,31.8607,31.9005,104500.0
2011-10-19 14:35:00,40.02,40.14,40.02,40.08,69800.0,31.8926,31.9882,31.8926,31.9404,69800.0
2011-10-19 14:40:00,40.08,40.1,39.97,40.06,67000.0,31.9404,31.9563,31.8527,31.9244,67000.0
2011-10-19 14:45:00,40.05,40.26,40.03,40.21,86500.0,31.9165,32.0838,31.9005,32.044,86500.0
2011-10-19 14:50:00,40.2,40.21,40.12,40.13,88600.0,32.036,32.044,31.9723,31.9802,88600.0
2011-10-19 14:55:00,40.13,40.17,40.02,40.05,87300.0,31.9802,32.0121,31.8926,31.9165,87300.0
2011-10-19 15:00:00,40.05,40.08,39.94,39.95,91500.0,31.9165,31.9404,31.8288,31.8368,91500.0
2011-10-19 15:05:00,39.96,40.06,39.9,39.99,84900.0,31.8448,31.9244,31.7969,31.8687,84900.0
2011-10-19 15:10:00,39.99,40.01,39.88,39.96,108100.0,31.8687,31.8846,31.781,31.8448,108100.0
2011-10-19 15:15:00,39.96,40.03,39.93,40.0,119300.0,31.8448,31.9005,31.8208,31.8766,119300.0
2011-10-19 15:20:00,40.0,40.01,39.9,40.0,67700.0,31.8766,31.8846,31.7969,31.8766,67700.0
2011-10-19 15:25:00,40.01,40.03,39.78,39.81,165300.0,31.8846,31.9005,31.7013,31.7252,165300.0
2011-10-19 15:30:00,39.81,40.08,39.8,39.99,110500.0,31.7252,31.9404,31.7172,31.8687,110500.0
2011-10-19 15:35:00,39.99,40.01,39.8,39.84,159400.0,31.8687,31.8846,31.7172,31.7491,159400.0
2011-10-19 15:40:00,39.83,39.99,39.67,39.87,194200.0,31.7412,31.8687,31.6136,31.773,194200.0
2011-10-19 15:45:00,39.88,40.01,39.75,39.96,215400.0,31.781,31.8846,31.6774,31.8448,215400.0
2011-10-19 15:50:00,39.97,39.97,39.8,39.91,227300.0,31.8527,31.8527,31.7172,31.8049,227300.0
2011-10-19 15:55:00,39.91,39.92,39.7,39.7,424500.0,31.8049,31.8129,31.6376,31.6376,424500.0
2011-10-20 09:30:00,39.94,40.16,39.88,40.0,74500.0,31.8288,32.0041,31.781,31.8766,74500.0
2011-10-20 09:35:00,39.96,40.07,39.73,39.83,57200.0,31.8448,31.9324,31.6615,31.7412,57200.0
2011-10-20 09:40:00,39.78,40.0,39.59,39.97,71700.0,31.7013,31.8766,31.5499,31.8527,71700.0
2011-10-20 09:45:00,39.98,40.05,39.83,39.88,85700.0,31.8607,31.9165,31.7412,31.781,85700.0
2011-10-20 09:50:00,39.89,39.91,39.66,39.75,49900.0,31.789,31.8049,31.6057,31.6774,49900.0
2011-10-20 09:55:00,39.75,39.78,39.66,39.72,32600.0,31.6774,31.7013,31.6057,31.6535,32600.0
2011-10-20 10:00:00,39.77,40.08,39.76,39.87,109800.0,31.6933,31.9404,31.6854,31.773,109800.0
2011-10-20 10:05:00,39.86,39.87,39.67,39.73,87600.0,31.7651,31.773,31.6136,31.6615,87600.0
2011-10-20 10:10:00,39.75,39.85,39.75,39.81,101700.0,31.6774,31.7571,31.6774,31.7252,101700.0
2011-10-20 10:15:00,39.81,39.92,39.78,39.85,84600.0,31.7252,31.8129,31.7013,31.7571,84600.0
2011-10-20 10:20:00,39.84,39.9,39.71,39.78,69400.0,31.7491,31.7969,31.6455,31.7013,69400.0
2011-10-20 10:25:00,39.79,39.97,39.7,39.97,62400.0,31.7093,31.8527,31.6376,31.8527,62400.0
2011-10-20 10:30:00,39.97,40.12,39.94,40.08,74600.0,31.8527,31.9723,31.8288,31.9404,74600.0
2011-10-20 10:35:00,40.07,40.16,40.05,40.16,69600.0,31.9324,32.0041,31.9165,32.0041,69600.0
2011-10-20 10:40:00,40.17,40.19,39.97,40.02,38200.0,32.0121,32.028,31.8527,31.8926,38200.0
2011-10-20 10:45:00,40.04,40.05,39.9,39.91,42400.0,31.9085,31.9165,31.7969,31.8049,42400.0
2011-10-20 10:50:00,39.9,39.95,39.84,39.85,51600.0,31.7969,31.8368,31.7491,31.7571,51600.0
2011-10-20 10:55:00,39.85,39.85,39.54,39.55,95000.0,31.7571,31.7571,31.5101,31.518,95000.0
2011-10-20 11:00:00,39.54,39.74,39.48,39.59,98300.0,31.5101,31.6694,31.4622,31.5499,98300.0
2011-10-20 11:05:00,39.58,39.73,39.57,39.71,62900.0,31.5419,31.6615,31.534,31.6455,62900.0
2011-10-20 11:10:00,39.71,39.71,39.58,39.71,30700.0,31.6455,31.6455,31.5419,31.6455,30700.0
2011-10-20 11:15:00,39.72,39.72,39.5,39.51,42500.0,31.6535,31.6535,31.4782,31.4861,42500.0
2011-10-20 11:20:00,39.52,39.75,39.52,39.73,28700.0,31.4941,31.6774,31.4941,31.6615,28700.0
2011-10-20 11:25:00,39.74,39.83,39.7,39.76,32900.0,31.6694,31.7412,31.6376,31.6854,32900.0
2011-10-20 11:30:00,39.75,39.77,39.62,39.73,26100.0,31.6774,31.6933,31.5738,31.6615,26100.0
2011-10-20 11:35:00,39.74,39.83,39.67,39.68,42000.0,31.6694,31.7412,31.6136,31.6216,42000.0
2011-10-20 11:40:00,39.69,39.75,39.57,39.57,50100.0,31.6296,31.6774,31.534,31.534,50100.0
2011-10-20 11:45:00,39.6,39.62,39.53,39.62,41500.0,31.5579,31.5738,31.5021,31.5738,41500.0
2011-10-20 11:50:00,39.62,39.63,39.48,39.52,63900.0,31.5738,31.5818,31.4622,31.4941,63900.0
2011-10-20 11:55:00,39.53,39.54,39.42,39.43,45200.0,31.5021,31.5101,31.4144,31.4224,45200.0
2011-10-20 12:00:00,39.45,39.45,39.36,39.37,41200.0,31.4383,31.4383,31.3666,31.3746,41200.0
2011-10-20 12:05:00,39.37,39.41,39.25,39.28,47000.0,31.3746,31.4065,31.2789,31.3029,47000.0
2011-10-20 12:10:00,39.27,39.28,39.19,39.2,58500.0,31.2949,31.3029,31.2311,31.2391,58500.0
2011-10-20 12:15:00,39.2,39.25,39.17,39.21,67900.0,31.2391,31.2789,31.2152,31.2471,67900.0
2011-10-20 12:20:00,39.21,39.28,39.21,39.24,148300.0,31.2471,31.3029,31.2471,31.271,148300.0
2011-10-20 12:25:00,39.25,39.26,39.14,39.24,96200.0,31.2789,31.2869,31.1913,31.271,96200.0
2011-10-20 12:30:00,39.23,39.4,39.21,39.34,52600.0,31.263,31.3985,31.2471,31.3507,52600.0
2011-10-20 12:35:00,39.34,39.39,39.31,39.34,61400.0,31.3507,31.3905,31.3268,31.3507,61400.0
2011-10-20 12:40:00,39.34,39.35,39.21,39.25,80400.0,31.3507,31.3586,31.2471,31.2789,80400.0
2011-10-20 12:45:00,39.27,39.34,39.25,39.26,46200.0,31.2949,31.3507,31.2789,31.2869,46200.0
2011-10-20 12:50:00,39.26,39.34,39.21,39.34,71400.0,31.2869,31.3507,31.2471,31.3507,71400.0
2011-10-20 12:55:00,39.34,39.56,39.25,39.49,105800.0,31.3507,31.526,31.2789,31.4702,105800.0
2011-10-20 13:00:00,39.48,39.53,39.39,39.4,190700.0,31.4622,31.5021,31.3905,31.3985,190700.0
2011-10-20 13:05:00,39.4,39.63,39.4,39.57,60200.0,31.3985,31.5818,31.3985,31.534,60200.0
2011-10-20 13:10:00,39.56,39.69,39.55,39.58,53100.0,31.526,31.6296,31.518,31.5419,53100.0
2011-10-20 13:15:00,39.58,39.63,39.52,39.61,163900.0,31.5419,31.5818,31.4941,31.5658,163900.0
2011-10-20 13:20:00,39.62,39.83,39.59,39.72,117600.0,31.5738,31.7412,31.5499,31.6535,117600.0
2011-10-20 13:25:00,39.72,39.77,39.64,39.7,204200.0,31.6535,31.6933,31.5897,31.6376,204200.0
2011-10-20 13:30:00,39.71,39.83,39.67,39.69,44400.0,31.6455,31.7412,31.6136,31.6296,44400.0
2011-10-20 13:35:00,39.7,39.71,39.59,39.62,69000.0,31.6376,31.6455,31.5499,31.5738,69000.0
2011-10-20 13:40:00,39.62,39.65,39.45,39.45,173200.0,31.5738,31.5977,31.4383,31.4383,173200.0
2011-10-20 13:45:00,39.45,39.65,39.44,39.53,150500.0,31.4383,31.5977,31.4304,31.5021,150500.0
2011-10-20 13:50:00,39.54,39.68,39.35,39.53,116100.0,31.5101,31.6216,31.3586,31.5021,116100.0
2011-10-20 13:55:00,39.53,39.56,39.39,39.4,55500.0,31.5021,31.526,31.3905,31.3985,55500.0
2011-10-20 14:00:00,39.39,39.59,39.39,39.5,77300.0,31.3905,31.5499,31.3905,31.4782,77300.0
2011-10-20 14:05:00,39.5,39.5,39.35,39.37,68000.0,31.4782,31.4782,31.3586,31.3746,68000.0
2011-10-20 14:10:00,39.38,39.52,39.35,39.5,76500.0,31.3825,31.4941,31.3586,31.4782,76500.0
2011-10-20 14:15:00,39.51,39.6,39.47,39.59,85700.0,31.4861,31.5579,31.4543,31.5499,85700.0
2011-10-20 14:20:00,39.59,39.63,39.54,39.63,98400.0,31.5499,31.5818,31.5101,31.5818,98400.0
2011-10-20 14:25:00,39.64,39.81,39.59,39.77,60200.0,31.5897,31.7252,31.5499,31.6933,60200.0
2011-10-20 14:30:00,39.77,39.84,39.7,39.82,49500.0,31.6933,31.7491,31.6376,31.7332,49500.0
2011-10-20 14:35:00,39.82,40.08,39.81,40.08,88000.0,31.7332,31.9404,31.7252,31.9404,88000.0
2011-10-20 14:40:00,40.07,40.22,40.0,40.12,82200.0,31.9324,32.052,31.8766,31.9723,82200.0
2011-10-20 14:45:00,40.12,40.24,40.09,40.24,66100.0,31.9723,32.0679,31.9484,32.0679,66100.0
2011-10-20 14:50:00,40.24,40.59,40.24,40.58,120500.0,32.0679,32.3468,32.0679,32.3388,120500.0
2011-10-20 14:55:00,40.58,40.59,40.41,40.45,98400.0,32.3388,32.3468,32.2034,32.2352,98400.0
2011-10-20 15:00:00,40.45,40.49,40.26,40.26,141900.0,32.2352,32.2671,32.0838,32.0838,141900.0
2011-10-20 15:05:00,40.26,40.26,40.08,40.14,79900.0,32.0838,32.0838,31.9404,31.9882,79900.0
2011-10-20 15:10:00,40.13,40.14,40.0,40.07,99300.0,31.9802,31.9882,31.8766,31.9324,99300.0
2011-10-20 15:15:00,40.07,40.25,39.95,40.24,76700.0,31.9324,32.0759,31.8368,32.0679,76700.0
2011-10-20 15:20:00,40.26,40.26,39.99,40.11,67900.0,32.0838,32.0838,31.8687,31.9643,67900.0
2011-10-20 15:25:00,40.11,40.13,39.92,40.03,89400.0,31.9643,31.9802,31.8129,31.9005,89400.0
2011-10-20 15:30:00,40.03,40.18,39.98,40.18,143400.0,31.9005,32.0201,31.8607,32.0201,143400.0
2011-10-20 15:35:00,40.17,40.18,40.07,40.11,129900.0,32.0121,32.0201,31.9324,31.9643,129900.0
2011-10-20 15:40:00,40.12,40.44,40.12,40.4,104000.0,31.9723,32.2273,31.9723,32.1954,104000.0
2011-10-20 15:45:00,40.4,40.48,40.32,40.37,190200.0,32.1954,32.2592,32.1316,32.1715,190200.0
2011-10-20 15:50:00,40.39,40.55,40.26,40.47,233200.0,32.1874,32.3149,32.0838,32.2512,233200.0
2011-10-20 15:55:00,40.47,40.49,40.36,40.42,329000.0,32.2512,32.2671,32.1635,32.2113,329000.0
2011-10-21 09:30:00,41.33,42.04,41.32,41.96,596900.0,32.9365,33.5023,32.9286,33.4386,596900.0
2011-10-21 09:35:00,41.94,42.44,41.94,42.3,391500.0,33.4226,33.8211,33.4226,33.7095,391500.0
2011-10-21 09:40:00,42.31,42.8,42.18,42.36,455700.0,33.7175,34.108,33.6139,33.7574,455700.0
2011-10-21 09:45:00,42.34,42.71,42.07,42.67,313800.0,33.7414,34.0363,33.5262,34.0044,313800.0
2011-10-21 09:50:00,42.65,42.67,42.34,42.4,144700.0,33.9885,34.0044,33.7414,33.7892,144700.0
2011-10-21 09:55:00,42.4,42.56,42.34,42.49,238300.0,33.7892,33.9167,33.7414,33.861,238300.0
2011-10-21 10:00:00,42.5,42.5,42.33,42.5,131900.0,33.8689,33.8689,33.7334,33.8689,131900.0
2011-10-21 10:05:00,42.49,42.76,42.46,42.76,215200.0,33.861,34.0761,33.837,34.0761,215200.0
2011-10-21 10:10:00,42.76,43.13,42.76,42.99,239000.0,34.0761,34.371,34.0761,34.2594,239000.0
2011-10-21 10:15:00,42.96,43.27,42.95,43.19,346500.0,34.2355,34.4825,34.2275,34.4188,346500.0
2011-10-21 10:20:00,43.19,43.45,43.19,43.21,227700.0,34.4188,34.626,34.4188,34.4347,227700.0
2011-10-21 10:25:00,43.23,43.43,43.22,43.26,86400.0,34.4507,34.6101,34.4427,34.4746,86400.0
2011-10-21 10:30:00,43.25,43.45,43.23,43.28,124800.0,34.4666,34.626,34.4507,34.4905,124800.0
2011-10-21 10:35:00,43.28,43.42,43.25,43.29,118400.0,34.4905,34.6021,34.4666,34.4985,118400.0
2011-10-21 10:40:00,43.29,43.32,43.18,43.23,109500.0,34.4985,34.5224,34.4108,34.4507,109500.0
2011-10-21 10:45:00,43.2,43.42,43.2,43.42,60300.0,34.4268,34.6021,34.4268,34.6021,60300.0
2011-10-21 10:50:00,43.42,43.49,43.24,43.32,114100.0,34.6021,34.6579,34.4586,34.5224,114100.0
2011-10-21 10:55:00,43.3,43.35,43.09,43.19,107600.0,34.5065,34.5463,34.3391,34.4188,107600.0
2011-10-21 11:00:00,43.21,43.21,42.82,42.88,198500.0,34.4347,34.4347,34.1239,34.1717,198500.0
2011-10-21 11:05:00,42.89,42.89,42.76,42.81,91400.0,34.1797,34.1797,34.0761,34.116,91400.0
2011-10-21 11:10:00,42.8,42.9,42.71,42.88,120100.0,34.108,34.1877,34.0363,34.1717,120100.0
2011-10-21 11:15:00,42.89,43.08,42.87,42.98,97800.0,34.1797,34.3311,34.1638,34.2514,97800.0
2011-10-21 11:20:00,42.99,43.1,42.8,42.8,103300.0,34.2594,34.3471,34.108,34.108,103300.0
2011-10-21 11:25:00,42.79,42.93,42.72,42.76,127400.0,34.1,34.2116,34.0442,34.0761,127400.0
2011-10-21 11:30:00,42.76,43.06,42.75,43.06,96700.0,34.0761,34.3152,34.0681,34.3152,96700.0
2011-10-21 11:35:00,43.05,43.2,43.05,43.1,45800.0,34.3072,34.4268,34.3072,34.3471,45800.0
2011-10-21 11:40:00,43.1,43.24,43.1,43.18,43700.0,34.3471,34.4586,34.3471,34.4108,43700.0
2011-10-21 11:45:00,43.18,43.21,43.08,43.11,55400.0,34.4108,34.4347,34.3311,34.355,55400.0
2011-10-21 11:50:00,43.1,43.18,43.1,43.13,37000.0,34.3471,34.4108,34.3471,34.371,37000.0
2011-10-21 11:55:00,43.13,43.17,42.95,42.98,38900.0,34.371,34.4029,34.2275,34.2514,38900.0
2011-10-21 12:00:00,42.98,43.04,42.92,43.01,55200.0,34.2514,34.2993,34.2036,34.2753,55200.0
2011-10-21 12:05:00,43.02,43.09,43.02,43.08,44900.0,34.2833,34.3391,34.2833,34.3311,44900.0
2011-10-21 12:10:00,43.08,43.15,42.96,42.97,51100.0,34.3311,34.3869,34.2355,34.2435,51100.0
2011-10-21 12:15:00,42.97,43.04,42.94,43.0,73600.0,34.2435,34.2993,34.2196,34.2674,73600.0
2011-10-21 12:20:00,42.99,43.04,42.95,43.03,43600.0,34.2594,34.2993,34.2275,34.2913,43600.0
2011-10-21 12:25:00,43.03,43.05,43.0,43.01,28300.0,34.2913,34.3072,34.2674,34.2753,28300.0
2011-10-21 12:30:00,43.01,43.07,43.0,43.03,38500.0,34.2753,34.3232,34.2674,34.2913,38500.0
2011-10-21 12:35:00,43.03,43.07,42.96,43.06,77000.0,34.2913,34.3232,34.2355,34.3152,77000.0
2011-10-21 12:40:00,43.07,43.18,43.07,43.12,45800.0,34.3232,34.4108,34.3232,34.363,45800.0
2011-10-21 12:45:00,43.11,43.14,43.04,43.07,37500.0,34.355,34.3789,34.2993,34.3232,37500.0
2011-10-21 12:50:00,43.06,43.09,43.03,43.06,24400.0,34.3152,34.3391,34.2913,34.3152,24400.0
2011-10-21 12:55:00,43.05,43.05,42.93,42.94,63100.0,34.3072,34.3072,34.2116,34.2196,63100.0
2011-10-21 13:00:00,42.95,43.03,42.87,42.94,95400.0,34.2275,34.2913,34.1638,34.2196,95400.0
2011-10-21 13:05:00,42.96,43.05,42.92,42.98,74700.0,34.2355,34.3072,34.2036,34.2514,74700.0
2011-10-21 13:10:00,42.99,43.01,42.78,42.83,46600.0,34.2594,34.2753,34.0921,34.1319,46600.0
2011-10-21 13:15:00,42.83,42.9,42.8,42.84,39800.0,34.1319,34.1877,34.108,34.1399,39800.0
2011-10-21 13:20:00,42.82,42.92,42.81,42.85,40200.0,34.1239,34.2036,34.116,34.1478,40200.0
2011-10-21 13:25:00,42.85,42.86,42.72,42.72,50200.0,34.1478,34.1558,34.0442,34.0442,50200.0
2011-10-21 13:30:00,42.72,42.78,42.62,42.77,60800.0,34.0442,34.0921,33.9646,34.0841,60800.0
2011-10-21 13:35:00,42.76,42.86,42.71,42.77,43600.0,34.0761,34.1558,34.0363,34.0841,43600.0
2011-10-21 13:40:00,42.77,42.77,42.56,42.63,77600.0,34.0841,34.0841,33.9167,33.9725,77600.0
2011-10-21 13:45:00,42.65,42.73,42.57,42.68,61400.0,33.9885,34.0522,33.9247,34.0124,61400.0
2011-10-21 13:50:00,42.69,42.74,42.64,42.72,59900.0,34.0203,34.0602,33.9805,34.0442,59900.0
2011-10-21 13:55:00,42.72,42.78,42.59,42.64,87200.0,34.0442,34.0921,33.9406,33.9805,87200.0
2011-10-21 14:00:00,42.64,42.91,42.61,42.85,109800.0,33.9805,34.1957,33.9566,34.1478,109800.0
2011-10-21 14:05:00,42.85,42.98,42.84,42.93,77500.0,34.1478,34.2514,34.1399,34.2116,77500.0
2011-10-21 14:10:00,42.93,43.0,42.9,43.0,63200.0,34.2116,34.2674,34.1877,34.2674,63200.0
2011-10-21 14:15:00,43.0,43.06,42.92,43.02,58100.0,34.2674,34.3152,34.2036,34.2833,58100.0
2011-10-21 14:20:00,43.05,43.11,43.02,43.09,68400.0,34.3072,34.355,34.2833,34.3391,68400.0
2011-10-21 14:25:00,43.1,43.13,42.99,43.0,56800.0,34.3471,34.371,34.2594,34.2674,56800.0
2011-10-21 14:30:00,42.99,42.99,42.91,42.93,46400.0,34.2594,34.2594,34.1957,34.2116,46400.0
2011-10-21 14:35:00,42.93,43.1,42.93,43.09,43700.0,34.2116,34.3471,34.2116,34.3391,43700.0
2011-10-21 14:40:00,43.1,43.16,43.08,43.1,58000.0,34.3471,34.3949,34.3311,34.3471,58000.0
2011-10-21 14:45:00,43.1,43.13,42.99,42.99,46200.0,34.3471,34.371,34.2594,34.2594,46200.0
2011-10-21 14:50:00,43.0,43.16,42.99,43.1,58600.0,34.2674,34.3949,34.2594,34.3471,58600.0
2011-10-21 14:55:00,43.1,43.18,43.0,43.17,85900.0,34.3471,34.4108,34.2674,34.4029,85900.0
2011-10-21 15:00:00,43.17,43.24,43.11,43.11,103400.0,34.4029,34.4586,34.355,34.355,103400.0
2011-10-21 15:05:00,43.11,43.19,43.09,43.16,79500.0,34.355,34.4188,34.3391,34.3949,79500.0
2011-10-21 15:10:00,43.15,43.18,43.0,43.01,54300.0,34.3869,34.4108,34.2674,34.2753,54300.0
2011-10-21 15:15:00,43.0,43.21,43.0,43.12,112400.0,34.2674,34.4347,34.2674,34.363,112400.0
2011-10-21 15:20:00,43.12,43.16,43.05,43.1,141800.0,34.363,34.3949,34.3072,34.3471,141800.0
2011-10-21 15:25:00,43.09,43.24,43.06,43.07,117900.0,34.3391,34.4586,34.3152,34.3232,117900.0
2011-10-21 15:30:00,43.07,43.25,43.07,43.25,101600.0,34.3232,34.4666,34.3232,34.4666,101600.0
2011-10-21 15:35:00,43.24,43.31,43.16,43.16,158400.0,34.4586,34.5144,34.3949,34.3949,158400.0
2011-10-21 15:40:00,43.17,43.21,43.05,43.2,236700.0,34.4029,34.4347,34.3072,34.4268,236700.0
2011-10-21 15:45:00,43.2,43.23,43.06,43.18,239700.0,34.4268,34.4507,34.3152,34.4108,239700.0
2011-10-21 15:50:00,43.18,43.4,43.18,43.4,351000.0,34.4108,34.5861,34.4108,34.5861,351000.0
2011-10-21 15:55:00,43.4,43.42,43.1,43.32,1228300.0,34.5861,34.6021,34.3471,34.5224,1228300.0
2011-10-24 09:30:00,43.7,44.46,43.49,44.26,284200.0,34.8252,35.4309,34.6579,35.2715,284200.0
2011-10-24 09:35:00,44.32,44.74,44.13,44.7,224700.0,35.3193,35.654,35.1679,35.6221,224700.0
2011-10-24 09:40:00,44.7,44.83,44.69,44.77,271600.0,35.6221,35.7257,35.6142,35.6779,271600.0
2011-10-24 09:45:00,44.78,45.0,44.69,45.0,167100.0,35.6859,35.8612,35.6142,35.8612,167100.0
2011-10-24 09:50:00,44.98,45.0,44.78,44.8,122200.0,35.8453,35.8612,35.6859,35.7018,122200.0
2011-10-24 09:55:00,44.81,44.88,44.6,44.71,128500.0,35.7098,35.7656,35.5424,35.6301,128500.0
2011-10-24 10:00:00,44.71,44.71,44.47,44.5,95900.0,35.6301,35.6301,35.4388,35.4628,95900.0
2011-10-24 10:05:00,44.51,44.66,44.48,44.66,83700.0,35.4707,35.5903,35.4468,35.5903,83700.0
2011-10-24 10:10:00,44.66,45.07,44.65,45.06,202600.0,35.5903,35.917,35.5823,35.909,202600.0
2011-10-24 10:15:00,45.06,45.08,44.94,45.01,123500.0,35.909,35.925,35.8134,35.8692,123500.0
2011-10-24 10:20:00,45.01,45.01,44.82,44.93,100000.0,35.8692,35.8692,35.7178,35.8054,100000.0
2011-10-24 10:25:00,44.92,45.06,44.89,44.96,94300.0,35.7975,35.909,35.7735,35.8293,94300.0
2011-10-24 10:30:00,44.98,45.14,44.98,45.13,91900.0,35.8453,35.9728,35.8453,35.9648,91900.0
2011-10-24 10:35:00,45.13,45.13,44.98,45.1,77800.0,35.9648,35.9648,35.8453,35.9409,77800.0
2011-10-24 10:40:00,45.11,45.18,45.07,45.13,124900.0,35.9489,36.0047,35.917,35.9648,124900.0
2011-10-24 10:45:00,45.14,45.21,45.1,45.16,130700.0,35.9728,36.0286,35.9409,35.9887,130700.0
2011-10-24 10:50:00,45.16,45.2,45.03,45.09,77300.0,35.9887,36.0206,35.8851,35.9329,77300.0
2011-10-24 10:55:00,45.08,45.24,45.08,45.2,115100.0,35.925,36.0525,35.925,36.0206,115100.0
2011-10-24 11:00:00,45.2,45.28,45.16,45.16,107700.0,36.0206,36.0843,35.9887,35.9887,107700.0
2011-10-24 11:05:00,45.16,45.23,45.16,45.2,142400.0,35.9887,36.0445,35.9887,36.0206,142400.0
2011-10-24 11:10:00,45.2,45.33,45.17,45.23,150700.0,36.0206,36.1242,35.9967,36.0445,150700.0
2011-10-24 11:15:00,45.22,45.27,45.2,45.21,52800.0,36.0365,36.0764,36.0206,36.0286,52800.0
2011-10-24 11:20:00,45.21,45.26,45.2,45.22,68000.0,36.0286,36.0684,36.0206,36.0365,68000.0
2011-10-24 11:25:00,45.22,45.32,45.21,45.32,56400.0,36.0365,36.1162,36.0286,36.1162,56400.0
2011-10-24 11:30:00,45.3,45.39,45.24,45.38,71400.0,36.1003,36.172,36.0525,36.164,71400.0
2011-10-24 11:35:00,45.38,45.52,45.34,45.52,77100.0,36.164,36.2756,36.1322,36.2756,77100.0
2011-10-24 11:40:00,45.53,45.55,45.48,45.49,72400.0,36.2836,36.2995,36.2437,36.2517,72400.0
2011-10-24 11:45:00,45.49,45.6,45.41,45.45,48000.0,36.2517,36.3394,36.1879,36.2198,48000.0
2011-10-24 11:50:00,45.44,45.44,45.25,45.25,41000.0,36.2119,36.2119,36.0604,36.0604,41000.0
2011-10-24 11:55:00,45.26,45.45,45.26,45.43,88600.0,36.0684,36.2198,36.0684,36.2039,88600.0
2011-10-24 12:00:00,45.44,45.48,45.37,45.48,61100.0,36.2119,36.2437,36.1561,36.2437,61100.0
2011-10-24 12:05:00,45.46,45.54,45.45,45.5,70900.0,36.2278,36.2915,36.2198,36.2597,70900.0
2011-10-24 12:10:00,45.51,45.51,45.4,45.5,38900.0,36.2676,36.2676,36.18,36.2597,38900.0
2011-10-24 12:15:00,45.5,45.6,45.49,45.51,50300.0,36.2597,36.3394,36.2517,36.2676,50300.0
2011-10-24 12:20:00,45.51,45.6,45.5,45.57,40000.0,36.2676,36.3394,36.2597,36.3155,40000.0
2011-10-24 12:25:00,45.57,45.61,45.51,45.57,58900.0,36.3155,36.3473,36.2676,36.3155,58900.0
2011-10-24 12:30:00,45.56,45.58,45.35,45.38,46500.0,36.3075,36.3234,36.1401,36.164,46500.0
2011-10-24 12:35:00,45.38,45.39,45.34,45.35,56000.0,36.164,36.172,36.1322,36.1401,56000.0
2011-10-24 12:40:00,45.36,45.43,45.35,45.43,48300.0,36.1481,36.2039,36.1401,36.2039,48300.0
2011-10-24 12:45:00,45.43,45.44,45.26,45.27,36900.0,36.2039,36.2119,36.0684,36.0764,36900.0
2011-10-24 12:50:00,45.27,45.32,45.25,45.31,42400.0,36.0764,36.1162,36.0604,36.1083,42400.0
2011-10-24 12:55:00,45.32,45.38,45.28,45.38,45400.0,36.1162,36.164,36.0843,36.164,45400.0
2011-10-24 13:00:00,45.39,45.42,45.32,45.32,34600.0,36.172,36.1959,36.1162,36.1162,34600.0
2011-10-24 13:05:00,45.32,45.34,45.29,45.32,38000.0,36.1162,36.1322,36.0923,36.1162,38000.0
2011-10-24 13:10:00,45.33,45.41,45.3,45.4,31200.0,36.1242,36.1879,36.1003,36.18,31200.0
2011-10-24 13:15:00,45.4,45.46,45.35,45.45,32600.0,36.18,36.2278,36.1401,36.2198,32600.0
2011-10-24 13:20:00,45.46,45.56,45.44,45.55,43600.0,36.2278,36.3075,36.2119,36.2995,43600.0
2011-10-24 13:25:00,45.56,45.67,45.52,45.55,69800.0,36.3075,36.3951,36.2756,36.2995,69800.0
2011-10-24 13:30:00,45.56,45.63,45.55,45.61,44300.0,36.3075,36.3633,36.2995,36.3473,44300.0
2011-10-24 13:35:00,45.62,45.71,45.62,45.7,72000.0,36.3553,36.427,36.3553,36.4191,72000.0
2011-10-24 13:40:00,45.69,45.72,45.63,45.68,33600.0,36.4111,36.435,36.3633,36.4031,33600.0
2011-10-24 13:45:00,45.69,45.82,45.68,45.81,87800.0,36.4111,36.5147,36.4031,36.5067,87800.0
2011-10-24 13:50:00,45.82,45.94,45.72,45.93,67800.0,36.5147,36.6103,36.435,36.6023,67800.0
2011-10-24 13:55:00,45.93,46.06,45.93,46.06,117000.0,36.6023,36.7059,36.6023,36.7059,117000.0
2011-10-24 14:00:00,46.06,46.06,45.92,45.92,87100.0,36.7059,36.7059,36.5944,36.5944,87100.0
2011-10-24 14:05:00,45.91,45.92,45.64,45.68,90000.0,36.5864,36.5944,36.3712,36.4031,90000.0
2011-10-24 14:10:00,45.67,45.69,45.53,45.55,76100.0,36.3951,36.4111,36.2836,36.2995,76100.0
2011-10-24 14:15:00,45.54,45.55,45.43,45.44,101100.0,36.2915,36.2995,36.2039,36.2119,101100.0
2011-10-24 14:20:00,45.44,45.55,45.41,45.51,49300.0,36.2119,36.2995,36.1879,36.2676,49300.0
2011-10-24 14:25:00,45.52,45.68,45.52,45.67,69700.0,36.2756,36.4031,36.2756,36.3951,69700.0
2011-10-24 14:30:00,45.66,45.67,45.48,45.48,48200.0,36.3872,36.3951,36.2437,36.2437,48200.0
2011-10-24 14:35:00,45.49,45.6,45.48,45.6,61300.0,36.2517,36.3394,36.2437,36.3394,61300.0
2011-10-24 14:40:00,45.6,45.63,45.45,45.51,53400.0,36.3394,36.3633,36.2198,36.2676,53400.0
2011-10-24 14:45:00,45.51,45.56,45.51,45.51,37600.0,36.2676,36.3075,36.2676,36.2676,37600.0
2011-10-24 14:50:00,45.52,45.58,45.48,45.55,77400.0,36.2756,36.3234,36.2437,36.2995,77400.0
2011-10-24 14:55:00,45.55,45.58,45.48,45.58,69600.0,36.2995,36.3234,36.2437,36.3234,69600.0
2011-10-24 15:00:00,45.58,45.75,45.57,45.73,95400.0,36.3234,36.4589,36.3155,36.443,95400.0
2011-10-24 15:05:00,45.72,45.73,45.52,45.57,66800.0,36.435,36.443,36.2756,36.3155,66800.0
2011-10-24 15:10:00,45.57,45.57,45.4,45.41,121500.0,36.3155,36.3155,36.18,36.1879,121500.0
2011-10-24 15:15:00,45.41,45.47,45.34,45.46,84500.0,36.1879,36.2358,36.1322,36.2278,84500.0
2011-10-24 15:20:00,45.46,45.46,45.3,45.31,91800.0,36.2278,36.2278,36.1003,36.1083,91800.0
2011-10-24 15:25:00,45.3,45.34,45.16,45.23,98000.0,36.1003,36.1322,35.9887,36.0445,98000.0
2011-10-24 15:30:00,45.23,45.29,45.19,45.21,136300.0,36.0445,36.0923,36.0126,36.0286,136300.0
2011-10-24 15:35:00,45.2,45.42,45.18,45.33,148800.0,36.0206,36.1959,36.0047,36.1242,148800.0
2011-10-24 15:40:00,45.31,45.35,45.24,45.31,156900.0,36.1083,36.1401,36.0525,36.1083,156900.0
2011-10-24 15:45:00,45.31,45.31,45.2,45.23,209300.0,36.1083,36.1083,36.0206,36.0445,209300.0
2011-10-24 15:50:00,45.22,45.28,45.14,45.24,286400.0,36.0365,36.0843,35.9728,36.0525,286400.0
2011-10-24 15:55:00,45.23,45.45,45.22,45.41,398300.0,36.0445,36.2198,36.0365,36.1879,398300.0
2011-10-25 09:30:00,44.79,45.03,44.22,44.22,100600.0,35.6939,35.8851,35.2396,35.2396,100600.0
2011-10-25 09:35:00,44.25,44.48,44.05,44.44,187200.0,35.2635,35.4468,35.1041,35.4149,187200.0
2011-10-25 09:40:00,44.46,44.49,44.13,44.27,91700.0,35.4309,35.4548,35.1679,35.2795,91700.0
2011-10-25 09:45:00,44.24,44.57,44.13,44.53,88200.0,35.2556,35.5185,35.1679,35.4867,88200.0
2011-10-25 09:50:00,44.56,44.76,44.47,44.7,118100.0,35.5106,35.67,35.4388,35.6221,118100.0
2011-10-25 09:55:00,44.69,44.74,44.51,44.53,78500.0,35.6142,35.654,35.4707,35.4867,78500.0
2011-10-25 10:00:00,44.59,44.66,44.39,44.45,151700.0,35.5345,35.5903,35.3751,35.4229,151700.0
2011-10-25 10:05:00,44.46,44.6,44.33,44.6,91300.0,35.4309,35.5424,35.3273,35.5424,91300.0
2011-10-25 10:10:00,44.59,44.83,44.54,44.72,111000.0,35.5345,35.7257,35.4946,35.6381,111000.0
2011-10-25 10:15:00,44.69,44.83,44.6,44.75,77500.0,35.6142,35.7257,35.5424,35.662,77500.0
2011-10-25 10:20:00,44.75,44.96,44.7,44.96,80800.0,35.662,35.8293,35.6221,35.8293,80800.0
2011-10-25 10:25:00,44.95,45.18,44.92,45.14,99600.0,35.8214,36.0047,35.7975,35.9728,99600.0
2011-10-25 10:30:00,45.13,45.23,45.05,45.13,95500.0,35.9648,36.0445,35.9011,35.9648,95500.0
2011-10-25 10:35:00,45.12,45.31,45.11,45.24,75900.0,35.9568,36.1083,35.9489,36.0525,75900.0
2011-10-25 10:40:00,45.24,45.29,45.11,45.29,63500.0,36.0525,36.0923,35.9489,36.0923,63500.0
2011-10-25 10:45:00,45.3,45.45,45.25,45.41,104300.0,36.1003,36.2198,36.0604,36.1879,104300.0
2011-10-25 10:50:00,45.41,45.48,45.19,45.21,112200.0,36.1879,36.2437,36.0126,36.0286,112200.0
2011-10-25 10:55:00,45.19,45.31,45.11,45.15,69900.0,36.0126,36.1083,35.9489,35.9807,69900.0
2011-10-25 11:00:00,45.14,45.24,44.95,44.98,84700.0,35.9728,36.0525,35.8214,35.8453,84700.0
2011-10-25 11:05:00,44.99,45.07,44.9,45.02,76700.0,35.8532,35.917,35.7815,35.8771,76700.0
2011-10-25 11:10:00,45.03,45.05,44.98,45.05,91000.0,35.8851,35.9011,35.8453,35.9011,91000.0
2011-10-25 11:15:00,45.04,45.04,44.74,44.76,83100.0,35.8931,35.8931,35.654,35.67,83100.0
2011-10-25 11:20:00,44.77,44.82,44.61,44.74,132600.0,35.6779,35.7178,35.5504,35.654,132600.0
2011-10-25 11:25:00,44.74,44.81,44.65,44.76,38800.0,35.654,35.7098,35.5823,35.67,38800.0
2011-10-25 11:30:00,44.75,44.78,44.69,44.71,41500.0,35.662,35.6859,35.6142,35.6301,41500.0
2011-10-25 11:35:00,44.69,44.8,44.65,44.72,53800.0,35.6142,35.7018,35.5823,35.6381,53800.0
2011-10-25 11:40:00,44.73,44.74,44.55,44.59,37100.0,35.646,35.654,35.5026,35.5345,37100.0
2011-10-25 11:45:00,44.59,44.68,44.52,44.68,41900.0,35.5345,35.6062,35.4787,35.6062,41900.0
2011-10-25 11:50:00,44.67,44.74,44.63,44.66,48900.0,35.5982,35.654,35.5664,35.5903,48900.0
2011-10-25 11:55:00,44.66,44.77,44.63,44.76,30500.0,35.5903,35.6779,35.5664,35.67,30500.0
2011-10-25 12:00:00,44.76,44.78,44.65,44.69,30700.0,35.67,35.6859,35.5823,35.6142,30700.0
2011-10-25 12:05:00,44.68,44.93,44.66,44.86,37100.0,35.6062,35.8054,35.5903,35.7496,37100.0
2011-10-25 12:10:00,44.86,44.91,44.83,44.88,33500.0,35.7496,35.7895,35.7257,35.7656,33500.0
2011-10-25 12:15:00,44.87,44.94,44.87,44.94,25900.0,35.7576,35.8134,35.7576,35.8134,25900.0
2011-10-25 12:20:00,44.94,44.98,44.85,44.87,50200.0,35.8134,35.8453,35.7417,35.7576,50200.0
2011-10-25 12:25:00,44.87,44.95,44.76,44.87,58000.0,35.7576,35.8214,35.67,35.7576,58000.0
2011-10-25 12:30:00,44.88,44.91,44.75,44.77,26500.0,35.7656,35.7895,35.662,35.6779,26500.0
2011-10-25 12:35:00,44.76,44.82,44.69,44.7,26500.0,35.67,35.7178,35.6142,35.6221,26500.0
2011-10-25 12:40:00,44.69,44.69,44.5,44.54,59900.0,35.6142,35.6142,35.4628,35.4946,59900.0
2011-10-25 12:45:00,44.54,44.56,44.44,44.48,25300.0,35.4946,35.5106,35.4149,35.4468,25300.0
2011-10-25 12:50:00,44.48,44.5,44.42,44.47,30300.0,35.4468,35.4628,35.399,35.4388,30300.0
2011-10-25 12:55:00,44.46,44.5,44.44,44.47,14500.0,35.4309,35.4628,35.4149,35.4388,14500.0
2011-10-25 13:00:00,44.47,44.63,44.46,44.52,22200.0,35.4388,35.5664,35.4309,35.4787,22200.0
2011-10-25 13:05:00,44.53,44.77,44.52,44.69,27300.0,35.4867,35.6779,35.4787,35.6142,27300.0
2011-10-25 13:10:00,44.69,44.75,44.63,44.66,20000.0,35.6142,35.662,35.5664,35.5903,20000.0
2011-10-25 13:15:00,44.66,44.77,44.62,44.76,17700.0,35.5903,35.6779,35.5584,35.67,17700.0
2011-10-25 13:20:00,44.75,44.82,44.67,44.71,26400.0,35.662,35.7178,35.5982,35.6301,26400.0
2011-10-25 13:25:00,44.72,44.74,44.5,44.5,46800.0,35.6381,35.654,35.4628,35.4628,46800.0
2011-10-25 13:30:00,44.5,44.5,44.33,44.36,50600.0,35.4628,35.4628,35.3273,35.3512,50600.0
2011-10-25 13:35:00,44.36,44.45,44.33,44.34,40800.0,35.3512,35.4229,35.3273,35.3352,40800.0
2011-10-25 13:40:00,44.34,44.34,44.25,44.31,37300.0,35.3352,35.3352,35.2635,35.3113,37300.0
2011-10-25 13:45:00,44.31,44.33,44.25,44.31,29800.0,35.3113,35.3273,35.2635,35.3113,29800.0
2011-10-25 13:50:00,44.31,44.41,44.24,44.24,39200.0,35.3113,35.391,35.2556,35.2556,39200.0
2011-10-25 13:55:00,44.25,44.33,44.25,44.27,24400.0,35.2635,35.3273,35.2635,35.2795,24400.0
2011-10-25 14:00:00,44.28,44.28,44.04,44.08,153800.0,35.2874,35.2874,35.0962,35.128,153800.0
2011-10-25 14:05:00,44.08,44.21,44.07,44.18,58000.0,35.128,35.2316,35.1201,35.2077,58000.0
2011-10-25 14:10:00,44.19,44.2,44.0,44.0,69100.0,35.2157,35.2237,35.0643,35.0643,69100.0
2011-10-25 14:15:00,44.0,44.07,43.9,43.95,102000.0,35.0643,35.1201,34.9846,35.0244,102000.0
2011-10-25 14:20:00,43.95,43.97,43.87,43.91,81700.0,35.0244,35.0404,34.9607,34.9926,81700.0
2011-10-25 14:25:00,43.91,43.98,43.87,43.92,101300.0,34.9926,35.0484,34.9607,35.0005,101300.0
2011-10-25 14:30:00,43.91,43.91,43.78,43.79,86600.0,34.9926,34.9926,34.889,34.8969,86600.0
2011-10-25 14:35:00,43.79,43.82,43.74,43.74,100500.0,34.8969,34.9208,34.8571,34.8571,100500.0
2011-10-25 14:40:00,43.74,43.93,43.68,43.92,142800.0,34.8571,35.0085,34.8093,35.0005,142800.0
2011-10-25 14:45:00,43.93,43.97,43.89,43.92,51300.0,35.0085,35.0404,34.9766,35.0005,51300.0
2011-10-25 14:50:00,43.92,43.92,43.8,43.84,62600.0,35.0005,35.0005,34.9049,34.9368,62600.0
2011-10-25 14:55:00,43.83,43.87,43.82,43.86,47900.0,34.9288,34.9607,34.9208,34.9527,47900.0
2011-10-25 15:00:00,43.87,43.91,43.83,43.85,117800.0,34.9607,34.9926,34.9288,34.9448,117800.0
2011-10-25 15:05:00,43.85,43.85,43.75,43.76,50900.0,34.9448,34.9448,34.8651,34.873,50900.0
2011-10-25 15:10:00,43.75,43.75,43.62,43.62,74800.0,34.8651,34.8651,34.7615,34.7615,74800.0
2011-10-25 15:15:00,43.62,43.68,43.61,43.62,59500.0,34.7615,34.8093,34.7535,34.7615,59500.0
2011-10-25 15:20:00,43.62,43.62,43.44,43.45,94500.0,34.7615,34.7615,34.618,34.626,94500.0
2011-10-25 15:25:00,43.46,43.48,43.39,43.41,91500.0,34.634,34.6499,34.5782,34.5941,91500.0
2011-10-25 15:30:00,43.43,43.53,43.42,43.46,162100.0,34.6101,34.6897,34.6021,34.634,162100.0
2011-10-25 15:35:00,43.46,43.48,43.33,43.35,101600.0,34.634,34.6499,34.5304,34.5463,101600.0
2011-10-25 15:40:00,43.35,43.4,43.28,43.32,138000.0,34.5463,34.5861,34.4905,34.5224,138000.0
2011-10-25 15:45:00,43.32,43.32,43.15,43.22,199200.0,34.5224,34.5224,34.3869,34.4427,199200.0
2011-10-25 15:50:00,43.22,43.43,43.2,43.34,358600.0,34.4427,34.6101,34.4268,34.5383,358600.0
2011-10-25 15:55:00,43.35,43.42,43.28,43.4,702100.0,34.5463,34.6021,34.4905,34.5861,702100.0
2011-10-26 09:30:00,44.26,44.42,44.25,44.37,97300.0,35.2715,35.399,35.2635,35.3592,97300.0
2011-10-26 09:35:00,44.37,44.41,44.12,44.16,88500.0,35.3592,35.391,35.1599,35.1918,88500.0
2011-10-26 09:40:00,44.16,44.27,44.01,44.15,66500.0,35.1918,35.2795,35.0723,35.1838,66500.0
2011-10-26 09:45:00,44.15,44.31,44.04,44.09,43800.0,35.1838,35.3113,35.0962,35.136,43800.0
2011-10-26 09:50:00,44.1,44.15,44.05,44.1,34100.0,35.144,35.1838,35.1041,35.144,34100.0
2011-10-26 09:55:00,44.11,44.24,44.05,44.1,42700.0,35.152,35.2556,35.1041,35.144,42700.0
2011-10-26 10:00:00,44.13,44.25,44.08,44.21,65200.0,35.1679,35.2635,35.128,35.2316,65200.0
2011-10-26 10:05:00,44.2,44.21,43.92,43.97,36300.0,35.2237,35.2316,35.0005,35.0404,36300.0
2011-10-26 10:10:00,43.96,43.97,43.74,43.82,43300.0,35.0324,35.0404,34.8571,34.9208,43300.0
2011-10-26 10:15:00,43.8,43.9,43.79,43.83,57800.0,34.9049,34.9846,34.8969,34.9288,57800.0
2011-10-26 10:20:00,43.84,43.95,43.79,43.94,38200.0,34.9368,35.0244,34.8969,35.0165,38200.0
2011-10-26 10:25:00,43.92,44.1,43.88,44.09,34100.0,35.0005,35.144,34.9687,35.136,34100.0
2011-10-26 10:30:00,44.09,44.09,43.82,43.92,66200.0,35.136,35.136,34.9208,35.0005,66200.0
2011-10-26 10:35:00,43.92,44.15,43.89,44.08,48700.0,35.0005,35.1838,34.9766,35.128,48700.0
2011-10-26 10:40:00,44.07,44.07,43.84,43.86,38200.0,35.1201,35.1201,34.9368,34.9527,38200.0
2011-10-26 10:45:00,43.86,43.86,43.53,43.53,40000.0,34.9527,34.9527,34.6897,34.6897,40000.0
2011-10-26 10:50:00,43.54,43.75,43.49,43.68,39400.0,34.6977,34.8651,34.6579,34.8093,39400.0
2011-10-26 10:55:00,43.67,43.73,43.53,43.7,84000.0,34.8013,34.8491,34.6897,34.8252,84000.0
2011-10-26 11:00:00,43.7,43.86,43.68,43.85,24500.0,34.8252,34.9527,34.8093,34.9448,24500.0
2011-10-26 11:05:00,43.85,43.94,43.79,43.8,31900.0,34.9448,35.0165,34.8969,34.9049,31900.0
2011-10-26 11:10:00,43.8,43.87,43.76,43.82,34100.0,34.9049,34.9607,34.873,34.9208,34100.0
2011-10-26 11:15:00,43.8,43.95,43.77,43.85,24200.0,34.9049,35.0244,34.881,34.9448,24200.0
2011-10-26 11:20:00,43.84,43.96,43.8,43.89,66000.0,34.9368,35.0324,34.9049,34.9766,66000.0
2011-10-26 11:25:00,43.88,44.03,43.85,43.97,71300.0,34.9687,35.0882,34.9448,35.0404,71300.0
2011-10-26 11:30:00,43.96,44.19,43.95,44.14,76700.0,35.0324,35.2157,35.0244,35.1759,76700.0
2011-10-26 11:35:00,44.16,44.18,44.05,44.05,52200.0,35.1918,35.2077,35.1041,35.1041,52200.0
2011-10-26 11:40:00,44.03,44.24,44.02,44.18,53100.0,35.0882,35.2556,35.0802,35.2077,53100.0
2011-10-26 11:45:00,44.2,44.27,44.18,44.21,29700.0,35.2237,35.2795,35.2077,35.2316,29700.0
2011-10-26 11:50:00,44.22,44.31,44.2,44.28,42800.0,35.2396,35.3113,35.2237,35.2874,42800.0
2011-10-26 11:55:00,44.27,44.28,44.05,44.05,39100.0,35.2795,35.2874,35.1041,35.1041,39100.0
2011-10-26 12:00:00,44.05,44.11,43.99,44.09,34900.0,35.1041,35.152,35.0563,35.136,34900.0
2011-10-26 12:05:00,44.08,44.11,44.01,44.03,19900.0,35.128,35.152,35.0723,35.0882,19900.0
2011-10-26 12:10:00,44.04,44.06,43.92,43.95,18800.0,35.0962,35.1121,35.0005,35.0244,18800.0
2011-10-26 12:15:00,43.97,44.02,43.94,43.97,10400.0,35.0404,35.0802,35.0165,35.0404,10400.0
2011-10-26 12:20:00,43.97,44.0,43.81,43.81,31700.0,35.0404,35.0643,34.9129,34.9129,31700.0
2011-10-26 12:25:00,43.81,43.91,43.76,43.89,17000.0,34.9129,34.9926,34.873,34.9766,17000.0
2011-10-26 12:30:00,43.88,43.89,43.81,43.87,24900.0,34.9687,34.9766,34.9129,34.9607,24900.0
2011-10-26 12:35:00,43.87,43.95,43.86,43.9,18500.0,34.9607,35.0244,34.9527,34.9846,18500.0
2011-10-26 12:40:00,43.91,43.95,43.81,43.87,13300.0,34.9926,35.0244,34.9129,34.9607,13300.0
2011-10-26 12:45:00,43.86,43.91,43.83,43.87,11000.0,34.9527,34.9926,34.9288,34.9607,11000.0
2011-10-26 12:50:00,43.88,43.9,43.83,43.84,21900.0,34.9687,34.9846,34.9288,34.9368,21900.0
2011-10-26 12:55:00,43.85,43.92,43.83,43.88,19300.0,34.9448,35.0005,34.9288,34.9687,19300.0
2011-10-26 13:00:00,43.89,43.89,43.77,43.78,28200.0,34.9766,34.9766,34.881,34.889,28200.0
2011-10-26 13:05:00,43.78,43.8,43.68,43.68,20500.0,34.889,34.9049,34.8093,34.8093,20500.0
2011-10-26 13:10:00,43.67,43.74,43.67,43.73,7800.0,34.8013,34.8571,34.8013,34.8491,7800.0
2011-10-26 13:15:00,43.73,43.79,43.68,43.79,13600.0,34.8491,34.8969,34.8093,34.8969,13600.0
2011-10-26 13:20:00,43.8,43.82,43.73,43.77,35300.0,34.9049,34.9208,34.8491,34.881,35300.0
2011-10-26 13:25:00,43.77,43.84,43.74,43.82,32600.0,34.881,34.9368,34.8571,34.9208,32600.0
2011-10-26 13:30:00,43.82,44.05,43.81,44.03,63900.0,34.9208,35.1041,34.9129,35.0882,63900.0
2011-10-26 13:35:00,44.03,44.24,44.0,44.21,159200.0,35.0882,35.2556,35.0643,35.2316,159200.0
2011-10-26 13:40:00,44.2,44.23,44.04,44.07,53800.0,35.2237,35.2476,35.0962,35.1201,53800.0
2011-10-26 13:45:00,44.08,44.19,44.04,44.08,45300.0,35.128,35.2157,35.0962,35.128,45300.0
2011-10-26 13:50:00,44.07,44.27,43.97,44.06,115100.0,35.1201,35.2795,35.0404,35.1121,115100.0
2011-10-26 13:55:00,44.06,44.23,43.94,44.1,83800.0,35.1121,35.2476,35.0165,35.144,83800.0
2011-10-26 14:00:00,44.14,44.27,44.12,44.19,70000.0,35.1759,35.2795,35.1599,35.2157,70000.0
2011-10-26 14:05:00,44.19,44.32,44.1,44.32,46500.0,35.2157,35.3193,35.144,35.3193,46500.0
2011-10-26 14:10:00,44.31,44.4,44.24,44.26,109000.0,35.3113,35.3831,35.2556,35.2715,109000.0
2011-10-26 14:15:00,44.27,44.27,44.16,44.16,26200.0,35.2795,35.2795,35.1918,35.1918,26200.0
2011-10-26 14:20:00,44.16,44.28,44.16,44.27,39200.0,35.1918,35.2874,35.1918,35.2795,39200.0
2011-10-26 14:25:00,44.27,44.29,44.22,44.24,30700.0,35.2795,35.2954,35.2396,35.2556,30700.0
2011-10-26 14:30:00,44.24,44.43,44.19,44.39,54000.0,35.2556,35.407,35.2157,35.3751,54000.0
2011-10-26 14:35:00,44.39,44.44,44.29,44.43,64500.0,35.3751,35.4149,35.2954,35.407,64500.0
2011-10-26 14:40:00,44.42,44.43,44.26,44.34,85000.0,35.399,35.407,35.2715,35.3352,85000.0
2011-10-26 14:45:00,44.34,44.44,44.3,44.35,42300.0,35.3352,35.4149,35.3034,35.3432,42300.0
2011-10-26 14:50:00,44.35,44.38,44.26,44.29,36100.0,35.3432,35.3671,35.2715,35.2954,36100.0
2011-10-26 14:55:00,44.29,44.34,44.21,44.3,48300.0,35.2954,35.3352,35.2316,35.3034,48300.0
2011-10-26 15:00:00,44.31,44.41,44.29,44.33,55300.0,35.3113,35.391,35.2954,35.3273,55300.0
2011-10-26 15:05:00,44.34,44.36,44.24,44.33,45700.0,35.3352,35.3512,35.2556,35.3273,45700.0
2011-10-26 15:10:00,44.33,44.5,44.3,44.49,72200.0,35.3273,35.4628,35.3034,35.4548,72200.0
2011-10-26 15:15:00,44.49,44.5,44.39,44.39,63500.0,35.4548,35.4628,35.3751,35.3751,63500.0
2011-10-26 15:20:00,44.39,44.49,44.37,44.41,111200.0,35.3751,35.4548,35.3592,35.391,111200.0
2011-10-26 15:25:00,44.41,44.6,44.39,44.55,68100.0,35.391,35.5424,35.3751,35.5026,68100.0
2011-10-26 15:30:00,44.55,44.79,44.48,44.79,138200.0,35.5026,35.6939,35.4468,35.6939,138200.0
2011-10-26 15:35:00,44.79,44.86,44.67,44.7,109100.0,35.6939,35.7496,35.5982,35.6221,109100.0
2011-10-26 15:40:00,44.7,44.84,44.7,44.8,135900.0,35.6221,35.7337,35.6221,35.7018,135900.0
2011-10-26 15:45:00,44.79,44.8,44.47,44.53,213700.0,35.6939,35.7018,35.4388,35.4867,213700.0
2011-10-26 15:50:00,44.53,44.62,44.51,44.61,231700.0,35.4867,35.5584,35.4707,35.5504,231700.0
2011-10-26 15:55:00,44.6,44.61,44.45,44.58,326700.0,35.5424,35.5504,35.4229,35.5265,326700.0
2011-10-27 09:30:00,46.22,46.63,46.22,46.62,23900.0,36.8334,37.1602,36.8334,37.1522,23900.0
2011-10-27 09:35:00,46.6,46.88,46.5,46.66,297800.0,37.1363,37.3594,37.0566,37.1841,297800.0
2011-10-27 09:40:00,46.69,46.71,46.4,46.5,223300.0,37.208,37.2239,36.9769,37.0566,223300.0
2011-10-27 09:45:00,46.5,46.5,46.26,46.34,176400.0,37.0566,37.0566,36.8653,36.9291,176400.0
2011-10-27 09:50:00,46.35,46.43,46.25,46.3,194800.0,36.937,37.0008,36.8574,36.8972,194800.0
2011-10-27 09:55:00,46.31,46.47,46.19,46.3,135200.0,36.9052,37.0327,36.8095,36.8972,135200.0
2011-10-27 10:00:00,46.24,46.4,46.15,46.26,140200.0,36.8494,36.9769,36.7777,36.8653,140200.0
2011-10-27 10:05:00,46.27,46.35,46.01,46.07,154600.0,36.8733,36.937,36.6661,36.7139,154600.0
2011-10-27 10:10:00,46.09,46.22,46.0,46.08,117800.0,36.7298,36.8334,36.6581,36.7219,117800.0
2011-10-27 10:15:00,46.09,46.33,46.09,46.29,89100.0,36.7298,36.9211,36.7298,36.8892,89100.0
2011-10-27 10:20:00,46.28,46.48,46.09,46.32,241900.0,36.8813,37.0406,36.7298,36.9131,241900.0
2011-10-27 10:25:00,46.32,46.43,46.04,46.11,157900.0,36.9131,37.0008,36.69,36.7458,157900.0
2011-10-27 10:30:00,46.12,46.34,46.09,46.27,96200.0,36.7538,36.9291,36.7298,36.8733,96200.0
2011-10-27 10:35:00,46.28,46.3,46.09,46.23,50900.0,36.8813,36.8972,36.7298,36.8414,50900.0
2011-10-27 10:40:00,46.25,46.34,46.22,46.26,75800.0,36.8574,36.9291,36.8334,36.8653,75800.0
2011-10-27 10:45:00,46.27,46.35,46.18,46.3,137100.0,36.8733,36.937,36.8016,36.8972,137100.0
2011-10-27 10:50:00,46.3,46.39,46.05,46.14,185100.0,36.8972,36.9689,36.698,36.7697,185100.0
2011-10-27 10:55:00,46.14,46.17,46.06,46.16,72200.0,36.7697,36.7936,36.7059,36.7856,72200.0
2011-10-27 11:00:00,46.15,46.15,45.93,46.0,220600.0,36.7777,36.7777,36.6023,36.6581,220600.0
2011-10-27 11:05:00,45.99,46.0,45.84,45.85,110500.0,36.6502,36.6581,36.5306,36.5386,110500.0
2011-10-27 11:10:00,45.85,46.01,45.84,45.99,64400.0,36.5386,36.6661,36.5306,36.6502,64400.0
2011-10-27 11:15:00,45.97,46.13,45.96,46.09,49300.0,36.6342,36.7617,36.6262,36.7298,49300.0
2011-10-27 11:20:00,46.08,46.18,46.07,46.11,68600.0,36.7219,36.8016,36.7139,36.7458,68600.0
2011-10-27 11:25:00,46.1,46.28,46.09,46.25,39700.0,36.7378,36.8813,36.7298,36.8574,39700.0
2011-10-27 11:30:00,46.26,46.34,46.16,46.34,45700.0,36.8653,36.9291,36.7856,36.9291,45700.0
2011-10-27 11:35:00,46.34,46.4,46.29,46.34,59100.0,36.9291,36.9769,36.8892,36.9291,59100.0
2011-10-27 11:40:00,46.32,46.36,46.24,46.26,44200.0,36.9131,36.945,36.8494,36.8653,44200.0
2011-10-27 11:45:00,46.25,46.36,46.13,46.17,60500.0,36.8574,36.945,36.7617,36.7936,60500.0
2011-10-27 11:50:00,46.17,46.3,46.16,46.26,38200.0,36.7936,36.8972,36.7856,36.8653,38200.0
2011-10-27 11:55:00,46.26,46.27,46.23,46.25,75700.0,36.8653,36.8733,36.8414,36.8574,75700.0
2011-10-27 12:00:00,46.26,46.44,46.25,46.44,89300.0,36.8653,37.0088,36.8574,37.0088,89300.0
2011-10-27 12:05:00,46.44,46.47,46.36,46.37,77800.0,37.0088,37.0327,36.945,36.953,77800.0
2011-10-27 12:10:00,46.36,46.44,46.33,46.43,34400.0,36.945,37.0088,36.9211,37.0008,34400.0
2011-10-27 12:15:00,46.43,46.5,46.39,46.49,68100.0,37.0008,37.0566,36.9689,37.0486,68100.0
2011-10-27 12:20:00,46.48,46.57,46.33,46.37,96700.0,37.0406,37.1124,36.9211,36.953,96700.0
2011-10-27 12:25:00,46.37,46.45,46.35,46.39,44800.0,36.953,37.0167,36.937,36.9689,44800.0
2011-10-27 12:30:00,46.4,46.58,46.39,46.57,46500.0,36.9769,37.1203,36.9689,37.1124,46500.0
2011-10-27 12:35:00,46.57,46.58,46.44,46.47,45100.0,37.1124,37.1203,37.0088,37.0327,45100.0
2011-10-27 12:40:00,46.47,46.48,46.34,46.46,168800.0,37.0327,37.0406,36.9291,37.0247,168800.0
2011-10-27 12:45:00,46.46,46.51,46.37,46.48,76200.0,37.0247,37.0646,36.953,37.0406,76200.0
2011-10-27 12:50:00,46.48,46.51,46.28,46.28,45100.0,37.0406,37.0646,36.8813,36.8813,45100.0
2011-10-27 12:55:00,46.28,46.32,46.2,46.28,68600.0,36.8813,36.9131,36.8175,36.8813,68600.0
2011-10-27 13:00:00,46.28,46.39,46.28,46.36,33300.0,36.8813,36.9689,36.8813,36.945,33300.0
2011-10-27 13:05:00,46.37,46.52,46.32,46.49,58800.0,36.953,37.0725,36.9131,37.0486,58800.0
2011-10-27 13:10:00,46.5,46.64,46.46,46.59,69300.0,37.0566,37.1682,37.0247,37.1283,69300.0
2011-10-27 13:15:00,46.58,46.63,46.4,46.63,159400.0,37.1203,37.1602,36.9769,37.1602,159400.0
2011-10-27 13:20:00,46.63,46.64,46.56,46.57,56600.0,37.1602,37.1682,37.1044,37.1124,56600.0
2011-10-27 13:25:00,46.55,46.58,46.48,46.5,54800.0,37.0964,37.1203,37.0406,37.0566,54800.0
2011-10-27 13:30:00,46.49,46.49,46.39,46.4,40400.0,37.0486,37.0486,36.9689,36.9769,40400.0
2011-10-27 13:35:00,46.4,46.57,46.4,46.55,74000.0,36.9769,37.1124,36.9769,37.0964,74000.0
2011-10-27 13:40:00,46.57,46.67,46.57,46.66,103400.0,37.1124,37.1921,37.1124,37.1841,103400.0
2011-10-27 13:45:00,46.66,46.76,46.65,46.72,100900.0,37.1841,37.2638,37.1761,37.2319,100900.0
2011-10-27 13:50:00,46.72,46.84,46.71,46.83,112700.0,37.2319,37.3275,37.2239,37.3196,112700.0
2011-10-27 13:55:00,46.83,46.9,46.77,46.88,87000.0,37.3196,37.3754,37.2718,37.3594,87000.0
2011-10-27 14:00:00,46.89,47.03,46.88,47.0,123600.0,37.3674,37.4789,37.3594,37.455,123600.0
2011-10-27 14:05:00,46.98,47.0,46.85,46.88,140400.0,37.4391,37.455,37.3355,37.3594,140400.0
2011-10-27 14:10:00,46.89,46.9,46.63,46.72,132000.0,37.3674,37.3754,37.1602,37.2319,132000.0
2011-10-27 14:15:00,46.73,46.76,46.48,46.55,112300.0,37.2399,37.2638,37.0406,37.0964,112300.0
2011-10-27 14:20:00,46.55,46.6,46.53,46.56,56600.0,37.0964,37.1363,37.0805,37.1044,56600.0
2011-10-27 14:25:00,46.57,46.62,46.53,46.61,104900.0,37.1124,37.1522,37.0805,37.1442,104900.0
2011-10-27 14:30:00,46.62,46.74,46.59,46.74,75200.0,37.1522,37.2478,37.1283,37.2478,75200.0
2011-10-27 14:35:00,46.75,47.0,46.75,46.98,119100.0,37.2558,37.455,37.2558,37.4391,119100.0
2011-10-27 14:40:00,46.98,47.0,46.82,46.9,54800.0,37.4391,37.455,37.3116,37.3754,54800.0
2011-10-27 14:45:00,46.89,46.94,46.8,46.81,60800.0,37.3674,37.4072,37.2957,37.3036,60800.0
2011-10-27 14:50:00,46.81,46.83,46.75,46.76,64300.0,37.3036,37.3196,37.2558,37.2638,64300.0
2011-10-27 14:55:00,46.77,46.9,46.77,46.81,58500.0,37.2718,37.3754,37.2718,37.3036,58500.0
2011-10-27 15:00:00,46.81,46.91,46.78,46.84,83500.0,37.3036,37.3833,37.2797,37.3275,83500.0
2011-10-27 15:05:00,46.85,47.07,46.84,46.96,107100.0,37.3355,37.5108,37.3275,37.4232,107100.0
2011-10-27 15:10:00,46.95,47.04,46.95,47.02,48000.0,37.4152,37.4869,37.4152,37.471,48000.0
2011-10-27 15:15:00,47.03,47.24,47.02,47.24,85300.0,37.4789,37.6463,37.471,37.6463,85300.0
2011-10-27 15:20:00,47.23,47.28,47.17,47.25,195200.0,37.6383,37.6782,37.5905,37.6543,195200.0
2011-10-27 15:25:00,47.24,47.31,47.18,47.19,193900.0,37.6463,37.7021,37.5985,37.6065,193900.0
2011-10-27 15:30:00,47.18,47.29,47.15,47.17,248300.0,37.5985,37.6861,37.5746,37.5905,248300.0
2011-10-27 15:35:00,47.17,47.22,46.95,47.1,185700.0,37.5905,37.6304,37.4152,37.5347,185700.0
2011-10-27 15:40:00,47.1,47.19,47.05,47.18,173400.0,37.5347,37.6065,37.4949,37.5985,173400.0
2011-10-27 15:45:00,47.18,47.2,46.7,46.84,221900.0,37.5985,37.6144,37.216,37.3275,221900.0
2011-10-27 15:50:00,46.84,46.9,46.68,46.68,253500.0,37.3275,37.3754,37.2,37.2,253500.0
2011-10-27 15:55:00,46.69,47.11,46.69,47.05,677000.0,37.208,37.5427,37.208,37.4949,677000.0
2011-10-28 09:30:00,46.59,46.66,46.33,46.35,111900.0,37.1283,37.1841,36.9211,36.937,111900.0
2011-10-28 09:35:00,46.35,46.62,46.3,46.6,51200.0,36.937,37.1522,36.8972,37.1363,51200.0
2011-10-28 09:40:00,46.62,46.62,46.42,46.53,61500.0,37.1522,37.1522,36.9928,37.0805,61500.0
2011-10-28 09:45:00,46.53,46.65,46.27,46.32,33500.0,37.0805,37.1761,36.8733,36.9131,33500.0
2011-10-28 09:50:00,46.3,46.42,46.18,46.39,67200.0,36.8972,36.9928,36.8016,36.9689,67200.0
2011-10-28 09:55:00,46.44,46.44,46.23,46.43,50000.0,37.0088,37.0088,36.8414,37.0008,50000.0
2011-10-28 10:00:00,46.42,46.45,46.26,46.27,41100.0,36.9928,37.0167,36.8653,36.8733,41100.0
2011-10-28 10:05:00,46.27,46.47,46.16,46.45,38900.0,36.8733,37.0327,36.7856,37.0167,38900.0
2011-10-28 10:10:00,46.46,46.58,46.39,46.4,41300.0,37.0247,37.1203,36.9689,36.9769,41300.0
2011-10-28 10:15:00,46.39,46.61,46.33,46.5,52700.0,36.9689,37.1442,36.9211,37.0566,52700.0
2011-10-28 10:20:00,46.46,46.66,46.46,46.63,59500.0,37.0247,37.1841,37.0247,37.1602,59500.0
2011-10-28 10:25:00,46.63,46.72,46.6,46.69,43100.0,37.1602,37.2319,37.1363,37.208,43100.0
2011-10-28 10:30:00,46.69,46.88,46.67,46.83,46300.0,37.208,37.3594,37.1921,37.3196,46300.0
2011-10-28 10:35:00,46.81,47.07,46.77,47.06,72300.0,37.3036,37.5108,37.2718,37.5029,72300.0
2011-10-28 10:40:00,47.07,47.12,46.91,46.93,48300.0,37.5108,37.5507,37.3833,37.3993,48300.0
2011-10-28 10:45:00,46.93,46.93,46.77,46.85,43400.0,37.3993,37.3993,37.2718,37.3355,43400.0
2011-10-28 10:50:00,46.86,47.11,46.86,47.11,43000.0,37.3435,37.5427,37.3435,37.5427,43000.0
2011-10-28 10:55:00,47.11,47.14,46.99,47.08,48700.0,37.5427,37.5666,37.4471,37.5188,48700.0
2011-10-28 11:00:00,47.07,47.12,46.83,46.9,64100.0,37.5108,37.5507,37.3196,37.3754,64100.0
2011-10-28 11:05:00,46.9,47.19,46.88,47.13,69800.0,37.3754,37.6065,37.3594,37.5586,69800.0
2011-10-28 11:10:00,47.12,47.12,47.03,47.1,35500.0,37.5507,37.5507,37.4789,37.5347,35500.0
2011-10-28 11:15:00,47.11,47.13,46.93,47.0,39200.0,37.5427,37.5586,37.3993,37.455,39200.0
2011-10-28 11:20:00,47.0,47.07,46.94,46.95,41800.0,37.455,37.5108,37.4072,37.4152,41800.0
2011-10-28 11:25:00,46.94,47.05,46.93,47.04,29700.0,37.4072,37.4949,37.3993,37.4869,29700.0
2011-10-28 11:30:00,47.02,47.14,47.02,47.13,26600.0,37.471,37.5666,37.471,37.5586,26600.0
2011-10-28 11:35:00,47.12,47.16,46.92,46.93,54900.0,37.5507,37.5825,37.3913,37.3993,54900.0
2011-10-28 11:40:00,46.94,46.95,46.83,46.84,36900.0,37.4072,37.4152,37.3196,37.3275,36900.0
2011-10-28 11:45:00,46.86,46.9,46.8,46.84,19900.0,37.3435,37.3754,37.2957,37.3275,19900.0
2011-10-28 11:50:00,46.85,46.9,46.81,46.81,14700.0,37.3355,37.3754,37.3036,37.3036,14700.0
2011-10-28 11:55:00,46.81,46.86,46.74,46.75,25600.0,37.3036,37.3435,37.2478,37.2558,25600.0
2011-10-28 12:00:00,46.76,46.92,46.74,46.92,33400.0,37.2638,37.3913,37.2478,37.3913,33400.0
2011-10-28 12:05:00,46.9,46.93,46.88,46.92,16900.0,37.3754,37.3993,37.3594,37.3913,16900.0
2011-10-28 12:10:00,46.92,46.98,46.9,46.95,21800.0,37.3913,37.4391,37.3754,37.4152,21800.0
2011-10-28 12:15:00,46.96,46.96,46.84,46.84,13100.0,37.4232,37.4232,37.3275,37.3275,13100.0
2011-10-28 12:20:00,46.85,46.89,46.84,46.84,15300.0,37.3355,37.3674,37.3275,37.3275,15300.0
2011-10-28 12:25:00,46.84,46.84,46.72,46.72,19200.0,37.3275,37.3275,37.2319,37.2319,19200.0
2011-10-28 12:30:00,46.72,46.81,46.7,46.79,17900.0,37.2319,37.3036,37.216,37.2877,17900.0
2011-10-28 12:35:00,46.79,46.83,46.72,46.74,34600.0,37.2877,37.3196,37.2319,37.2478,34600.0
2011-10-28 12:40:00,46.75,46.8,46.7,46.71,22100.0,37.2558,37.2957,37.216,37.2239,22100.0
2011-10-28 12:45:00,46.71,46.83,46.68,46.82,29300.0,37.2239,37.3196,37.2,37.3116,29300.0
2011-10-28 12:50:00,46.83,46.84,46.69,46.72,19900.0,37.3196,37.3275,37.208,37.2319,19900.0
2011-10-28 12:55:00,46.72,46.88,46.71,46.83,22500.0,37.2319,37.3594,37.2239,37.3196,22500.0
2011-10-28 13:00:00,46.83,46.89,46.81,46.82,14400.0,37.3196,37.3674,37.3036,37.3116,14400.0
2011-10-28 13:05:00,46.81,46.82,46.7,46.73,15400.0,37.3036,37.3116,37.216,37.2399,15400.0
2011-10-28 13:10:00,46.73,46.79,46.69,46.78,20900.0,37.2399,37.2877,37.208,37.2797,20900.0
2011-10-28 13:15:00,46.76,46.84,46.75,46.78,21800.0,37.2638,37.3275,37.2558,37.2797,21800.0
2011-10-28 13:20:00,46.78,46.85,46.75,46.84,20200.0,37.2797,37.3355,37.2558,37.3275,20200.0
2011-10-28 13:25:00,46.85,46.92,46.85,46.85,30900.0,37.3355,37.3913,37.3355,37.3355,30900.0
2011-10-28 13:30:00,46.86,46.9,46.81,46.84,23800.0,37.3435,37.3754,37.3036,37.3275,23800.0
2011-10-28 13:35:00,46.83,46.9,46.77,46.79,18500.0,37.3196,37.3754,37.2718,37.2877,18500.0
2011-10-28 13:40:00,46.8,46.8,46.69,46.74,27000.0,37.2957,37.2957,37.208,37.2478,27000.0
2011-10-28 13:45:00,46.75,46.76,46.68,46.71,51500.0,37.2558,37.2638,37.2,37.2239,51500.0
2011-10-28 13:50:00,46.72,46.83,46.71,46.78,35700.0,37.2319,37.3196,37.2239,37.2797,35700.0
2011-10-28 13:55:00,46.79,46.83,46.72,46.81,93400.0,37.2877,37.3196,37.2319,37.3036,93400.0
2011-10-28 14:00:00,46.82,46.92,46.81,46.88,46000.0,37.3116,37.3913,37.3036,37.3594,46000.0
2011-10-28 14:05:00,46.88,46.88,46.73,46.78,60500.0,37.3594,37.3594,37.2399,37.2797,60500.0
2011-10-28 14:10:00,46.78,46.81,46.66,46.79,31200.0,37.2797,37.3036,37.1841,37.2877,31200.0
2011-10-28 14:15:00,46.79,46.79,46.62,46.65,21200.0,37.2877,37.2877,37.1522,37.1761,21200.0
2011-10-28 14:20:00,46.66,46.69,46.63,46.68,13100.0,37.1841,37.208,37.1602,37.2,13100.0
2011-10-28 14:25:00,46.68,46.68,46.62,46.67,19100.0,37.2,37.2,37.1522,37.1921,19100.0
2011-10-28 14:30:00,46.67,46.79,46.67,46.78,18200.0,37.1921,37.2877,37.1921,37.2797,18200.0
2011-10-28 14:35:00,46.78,46.79,46.67,46.67,14600.0,37.2797,37.2877,37.1921,37.1921,14600.0
2011-10-28 14:40:00,46.68,46.78,46.68,46.78,21800.0,37.2,37.2797,37.2,37.2797,21800.0
2011-10-28 14:45:00,46.78,46.78,46.7,46.7,20800.0,37.2797,37.2797,37.216,37.216,20800.0
2011-10-28 14:50:00,46.7,46.77,46.68,46.71,23200.0,37.216,37.2718,37.2,37.2239,23200.0
2011-10-28 14:55:00,46.71,46.71,46.61,46.69,32700.0,37.2239,37.2239,37.1442,37.208,32700.0
2011-10-28 15:00:00,46.69,46.89,46.69,46.83,66100.0,37.208,37.3674,37.208,37.3196,66100.0
2011-10-28 15:05:00,46.82,46.9,46.81,46.82,45100.0,37.3116,37.3754,37.3036,37.3116,45100.0
2011-10-28 15:10:00,46.82,46.83,46.73,46.75,34500.0,37.3116,37.3196,37.2399,37.2558,34500.0
2011-10-28 15:15:00,46.75,46.76,46.65,46.66,30400.0,37.2558,37.2638,37.1761,37.1841,30400.0
2011-10-28 15:20:00,46.67,46.76,46.67,46.73,46400.0,37.1921,37.2638,37.1921,37.2399,46400.0
2011-10-28 15:25:00,46.73,46.81,46.73,46.77,35000.0,37.2399,37.3036,37.2399,37.2718,35000.0
2011-10-28 15:30:00,46.77,46.8,46.7,46.76,59100.0,37.2718,37.2957,37.216,37.2638,59100.0
2011-10-28 15:35:00,46.76,46.89,46.7,46.84,57000.0,37.2638,37.3674,37.216,37.3275,57000.0
2011-10-28 15:40:00,46.84,46.9,46.78,46.83,91500.0,37.3275,37.3754,37.2797,37.3196,91500.0
2011-10-28 15:45:00,46.83,46.92,46.77,46.88,83100.0,37.3196,37.3913,37.2718,37.3594,83100.0
2011-10-28 15:50:00,46.87,46.98,46.83,46.95,77800.0,37.3514,37.4391,37.3196,37.4152,77800.0
2011-10-28 15:55:00,46.96,46.97,46.83,46.86,149800.0,37.4232,37.4311,37.3196,37.3435,149800.0
2011-10-31 09:30:00,46.03,46.16,45.86,46.01,45200.0,36.682,36.7856,36.5466,36.6661,45200.0
2011-10-31 09:35:00,46.03,46.53,45.88,46.52,54000.0,36.682,37.0805,36.5625,37.0725,54000.0
2011-10-31 09:40:00,46.52,46.75,46.23,46.23,72900.0,37.0725,37.2558,36.8414,36.8414,72900.0
2011-10-31 09:45:00,46.26,46.46,46.17,46.41,40400.0,36.8653,37.0247,36.7936,36.9849,40400.0
2011-10-31 09:50:00,46.4,46.4,46.24,46.27,64900.0,36.9769,36.9769,36.8494,36.8733,64900.0
2011-10-31 09:55:00,46.27,46.37,46.2,46.2,37400.0,36.8733,36.953,36.8175,36.8175,37400.0
2011-10-31 10:00:00,46.2,46.28,46.13,46.26,47600.0,36.8175,36.8813,36.7617,36.8653,47600.0
2011-10-31 10:05:00,46.26,46.47,46.26,46.38,57700.0,36.8653,37.0327,36.8653,36.961,57700.0
2011-10-31 10:10:00,46.38,46.62,46.37,46.58,91600.0,36.961,37.1522,36.953,37.1203,91600.0
2011-10-31 10:15:00,46.59,46.67,46.44,46.44,72900.0,37.1283,37.1921,37.0088,37.0088,72900.0
2011-10-31 10:20:00,46.44,46.44,46.27,46.27,40900.0,37.0088,37.0088,36.8733,36.8733,40900.0
2011-10-31 10:25:00,46.27,46.48,46.27,46.33,41800.0,36.8733,37.0406,36.8733,36.9211,41800.0
2011-10-31 10:30:00,46.3,46.54,46.3,46.51,37800.0,36.8972,37.0885,36.8972,37.0646,37800.0
2011-10-31 10:35:00,46.51,46.52,46.3,46.45,32300.0,37.0646,37.0725,36.8972,37.0167,32300.0
2011-10-31 10:40:00,46.45,46.53,46.38,46.47,36700.0,37.0167,37.0805,36.961,37.0327,36700.0
2011-10-31 10:45:00,46.46,46.54,46.4,46.47,36900.0,37.0247,37.0885,36.9769,37.0327,36900.0
2011-10-31 10:50:00,46.48,46.65,46.48,46.54,42800.0,37.0406,37.1761,37.0406,37.0885,42800.0
2011-10-31 10:55:00,46.5,46.79,46.48,46.56,62000.0,37.0566,37.2877,37.0406,37.1044,62000.0
2011-10-31 11:00:00,46.54,46.66,46.47,46.51,62500.0,37.0885,37.1841,37.0327,37.0646,62500.0
2011-10-31 11:05:00,46.5,46.63,46.43,46.62,60200.0,37.0566,37.1602,37.0008,37.1522,60200.0
2011-10-31 11:10:00,46.63,46.65,46.52,46.52,46200.0,37.1602,37.1761,37.0725,37.0725,46200.0
2011-10-31 11:15:00,46.52,46.53,46.34,46.34,42600.0,37.0725,37.0805,36.9291,36.9291,42600.0
2011-10-31 11:20:00,46.33,46.41,46.29,46.37,44900.0,36.9211,36.9849,36.8892,36.953,44900.0
2011-10-31 11:25:00,46.37,46.43,46.29,46.34,57000.0,36.953,37.0008,36.8892,36.9291,57000.0
2011-10-31 11:30:00,46.33,46.39,46.29,46.31,33600.0,36.9211,36.9689,36.8892,36.9052,33600.0
2011-10-31 11:35:00,46.33,46.36,46.29,46.31,39400.0,36.9211,36.945,36.8892,36.9052,39400.0
2011-10-31 11:40:00,46.32,46.43,46.31,46.38,37600.0,36.9131,37.0008,36.9052,36.961,37600.0
2011-10-31 11:45:00,46.39,46.4,46.3,46.32,29500.0,36.9689,36.9769,36.8972,36.9131,29500.0
2011-10-31 11:50:00,46.31,46.33,46.25,46.31,46100.0,36.9052,36.9211,36.8574,36.9052,46100.0
2011-10-31 11:55:00,46.3,46.3,46.2,46.2,50100.0,36.8972,36.8972,36.8175,36.8175,50100.0
2011-10-31 12:00:00,46.19,46.22,46.15,46.19,37100.0,36.8095,36.8334,36.7777,36.8095,37100.0
2011-10-31 12:05:00,46.19,46.22,46.15,46.21,43300.0,36.8095,36.8334,36.7777,36.8255,43300.0
2011-10-31 12:10:00,46.21,46.25,46.21,46.21,33500.0,36.8255,36.8574,36.8255,36.8255,33500.0
2011-10-31 12:15:00,46.2,46.2,46.09,46.12,36900.0,36.8175,36.8175,36.7298,36.7538,36900.0
2011-10-31 12:20:00,46.11,46.17,46.1,46.15,50200.0,36.7458,36.7936,36.7378,36.7777,50200.0
2011-10-31 12:25:00,46.14,46.14,46.07,46.07,30400.0,36.7697,36.7697,36.7139,36.7139,30400.0
2011-10-31 12:30:00,46.07,46.18,46.07,46.13,31700.0,36.7139,36.8016,36.7139,36.7617,31700.0
2011-10-31 12:35:00,46.12,46.23,46.11,46.22,26600.0,36.7538,36.8414,36.7458,36.8334,26600.0
2011-10-31 12:40:00,46.21,46.26,46.17,46.26,10400.0,36.8255,36.8653,36.7936,36.8653,10400.0
2011-10-31 12:45:00,46.25,46.25,46.19,46.22,16200.0,36.8574,36.8574,36.8095,36.8334,16200.0
2011-10-31 12:50:00,46.22,46.27,46.21,46.25,18400.0,36.8334,36.8733,36.8255,36.8574,18400.0
2011-10-31 12:55:00,46.24,46.3,46.22,46.29,17900.0,36.8494,36.8972,36.8334,36.8892,17900.0
2011-10-31 13:00:00,46.28,46.44,46.28,46.41,37600.0,36.8813,37.0088,36.8813,36.9849,37600.0
2011-10-31 13:05:00,46.41,46.45,46.38,46.39,16500.0,36.9849,37.0167,36.961,36.9689,16500.0
2011-10-31 13:10:00,46.4,46.52,46.4,46.52,28400.0,36.9769,37.0725,36.9769,37.0725,28400.0
2011-10-31 13:15:00,46.52,46.54,46.49,46.5,18100.0,37.0725,37.0885,37.0486,37.0566,18100.0
2011-10-31 13:20:00,46.49,46.52,46.46,46.49,26300.0,37.0486,37.0725,37.0247,37.0486,26300.0
2011-10-31 13:25:00,46.49,46.5,46.45,46.46,17500.0,37.0486,37.0566,37.0167,37.0247,17500.0
2011-10-31 13:30:00,46.46,46.47,46.38,46.41,22200.0,37.0247,37.0327,36.961,36.9849,22200.0
2011-10-31 13:35:00,46.41,46.54,46.41,46.5,31600.0,36.9849,37.0885,36.9849,37.0566,31600.0
2011-10-31 13:40:00,46.5,46.63,46.5,46.63,40100.0,37.0566,37.1602,37.0566,37.1602,40100.0
2011-10-31 13:45:00,46.64,46.69,46.59,46.68,37600.0,37.1682,37.208,37.1283,37.2,37600.0
2011-10-31 13:50:00,46.68,46.73,46.67,46.68,36400.0,37.2,37.2399,37.1921,37.2,36400.0
2011-10-31 13:55:00,46.68,46.69,46.56,46.64,47700.0,37.2,37.208,37.1044,37.1682,47700.0
2011-10-31 14:00:00,46.63,46.65,46.55,46.55,33400.0,37.1602,37.1761,37.0964,37.0964,33400.0
2011-10-31 14:05:00,46.55,46.55,46.42,46.45,30400.0,37.0964,37.0964,36.9928,37.0167,30400.0
2011-10-31 14:10:00,46.44,46.46,46.38,46.41,26800.0,37.0088,37.0247,36.961,36.9849,26800.0
2011-10-31 14:15:00,46.41,46.44,46.37,46.44,23400.0,36.9849,37.0088,36.953,37.0088,23400.0
2011-10-31 14:20:00,46.45,46.5,46.41,46.41,34400.0,37.0167,37.0566,36.9849,36.9849,34400.0
2011-10-31 14:25:00,46.4,46.47,46.39,46.46,38300.0,36.9769,37.0327,36.9689,37.0247,38300.0
2011-10-31 14:30:00,46.44,46.46,46.39,46.41,22900.0,37.0088,37.0247,36.9689,36.9849,22900.0
2011-10-31 14:35:00,46.41,46.41,46.31,46.36,61700.0,36.9849,36.9849,36.9052,36.945,61700.0
2011-10-31 14:40:00,46.36,46.38,46.32,46.35,38400.0,36.945,36.961,36.9131,36.937,38400.0
2011-10-31 14:45:00,46.36,46.39,46.34,46.36,46200.0,36.945,36.9689,36.9291,36.945,46200.0
2011-10-31 14:50:00,46.37,46.44,46.37,46.41,38200.0,36.953,37.0088,36.953,36.9849,38200.0
2011-10-31 14:55:00,46.42,46.47,46.42,46.43,38400.0,36.9928,37.0327,36.9928,37.0008,38400.0
2011-10-31 15:00:00,46.42,46.42,46.29,46.3,50100.0,36.9928,36.9928,36.8892,36.8972,50100.0
2011-10-31 15:05:00,46.28,46.3,46.15,46.16,50100.0,36.8813,36.8972,36.7777,36.7856,50100.0
2011-10-31 15:10:00,46.15,46.15,46.05,46.05,80800.0,36.7777,36.7777,36.698,36.698,80800.0
2011-10-31 15:15:00,46.05,46.06,45.92,45.92,108900.0,36.698,36.7059,36.5944,36.5944,108900.0
2011-10-31 15:20:00,45.92,46.03,45.92,45.98,84300.0,36.5944,36.682,36.5944,36.6422,84300.0
2011-10-31 15:25:00,45.98,45.98,45.92,45.94,63900.0,36.6422,36.6422,36.5944,36.6103,63900.0
2011-10-31 15:30:00,45.94,46.06,45.88,46.03,125400.0,36.6103,36.7059,36.5625,36.682,125400.0
2011-10-31 15:35:00,46.03,46.1,45.99,46.05,71500.0,36.682,36.7378,36.6502,36.698,71500.0
2011-10-31 15:40:00,46.05,46.05,45.88,45.92,130600.0,36.698,36.698,36.5625,36.5944,130600.0
2011-10-31 15:45:00,45.91,45.93,45.77,45.89,223100.0,36.5864,36.6023,36.4748,36.5705,223100.0
2011-10-31 15:50:00,45.88,46.01,45.82,45.95,156600.0,36.5625,36.6661,36.5147,36.6183,156600.0
2011-10-31 15:55:00,45.95,45.96,45.66,45.66,348600.0,36.6183,36.6262,36.3872,36.3872,348600.0
2011-11-01 09:30:00,44.27,44.36,43.65,44.07,150000.0,35.2795,35.3512,34.7854,35.1201,150000.0
2011-11-01 09:35:00,44.12,44.4,44.05,44.32,49600.0,35.1599,35.3831,35.1041,35.3193,49600.0
2011-11-01 09:40:00,44.28,44.48,44.15,44.33,41000.0,35.2874,35.4468,35.1838,35.3273,41000.0
2011-11-01 09:45:00,44.33,44.5,44.3,44.39,47800.0,35.3273,35.4628,35.3034,35.3751,47800.0
2011-11-01 09:50:00,44.37,44.61,44.34,44.52,41300.0,35.3592,35.5504,35.3352,35.4787,41300.0
2011-11-01 09:55:00,44.56,44.7,44.45,44.6,28100.0,35.5106,35.6221,35.4229,35.5424,28100.0
2011-11-01 10:00:00,44.59,44.59,44.33,44.5,145900.0,35.5345,35.5345,35.3273,35.4628,145900.0
2011-11-01 10:05:00,44.51,44.51,44.27,44.43,45900.0,35.4707,35.4707,35.2795,35.407,45900.0
2011-11-01 10:10:00,44.42,44.71,44.4,44.58,55600.0,35.399,35.6301,35.3831,35.5265,55600.0
2011-11-01 10:15:00,44.62,44.68,44.45,44.62,50100.0,35.5584,35.6062,35.4229,35.5584,50100.0
2011-11-01 10:20:00,44.61,44.68,44.47,44.57,56400.0,35.5504,35.6062,35.4388,35.5185,56400.0
2011-11-01 10:25:00,44.57,44.84,44.55,44.69,41600.0,35.5185,35.7337,35.5026,35.6142,41600.0
2011-11-01 10:30:00,44.67,44.76,44.59,44.74,33200.0,35.5982,35.67,35.5345,35.654,33200.0
2011-11-01 10:35:00,44.74,44.82,44.64,44.81,41400.0,35.654,35.7178,35.5743,35.7098,41400.0
2011-11-01 10:40:00,44.81,44.86,44.59,44.61,30200.0,35.7098,35.7496,35.5345,35.5504,30200.0
2011-11-01 10:45:00,44.61,44.61,44.44,44.45,41100.0,35.5504,35.5504,35.4149,35.4229,41100.0
2011-11-01 10:50:00,44.46,44.54,44.32,44.37,51100.0,35.4309,35.4946,35.3193,35.3592,51100.0
2011-11-01 10:55:00,44.38,44.47,44.2,44.23,61400.0,35.3671,35.4388,35.2237,35.2476,61400.0
2011-11-01 11:00:00,44.25,44.43,44.21,44.3,112700.0,35.2635,35.407,35.2316,35.3034,112700.0
2011-11-01 11:05:00,44.3,44.48,44.3,44.46,45400.0,35.3034,35.4468,35.3034,35.4309,45400.0
2011-11-01 11:10:00,44.46,44.65,44.46,44.58,22600.0,35.4309,35.5823,35.4309,35.5265,22600.0
2011-11-01 11:15:00,44.58,44.65,44.46,44.57,68500.0,35.5265,35.5823,35.4309,35.5185,68500.0
2011-11-01 11:20:00,44.57,44.57,44.33,44.38,42000.0,35.5185,35.5185,35.3273,35.3671,42000.0
2011-11-01 11:25:00,44.39,44.45,44.33,44.34,62000.0,35.3751,35.4229,35.3273,35.3352,62000.0
2011-11-01 11:30:00,44.35,44.39,44.14,44.17,46600.0,35.3432,35.3751,35.1759,35.1998,46600.0
2011-11-01 11:35:00,44.18,44.3,44.13,44.25,28100.0,35.2077,35.3034,35.1679,35.2635,28100.0
2011-11-01 11:40:00,44.22,44.29,44.11,44.16,41000.0,35.2396,35.2954,35.152,35.1918,41000.0
2011-11-01 11:45:00,44.16,44.26,44.03,44.14,32500.0,35.1918,35.2715,35.0882,35.1759,32500.0
2011-11-01 11:50:00,44.14,44.14,43.9,44.0,89500.0,35.1759,35.1759,34.9846,35.0643,89500.0
2011-11-01 11:55:00,44.0,44.1,44.0,44.03,16300.0,35.0643,35.144,35.0643,35.0882,16300.0
2011-11-01 12:00:00,44.03,44.03,43.89,43.94,44800.0,35.0882,35.0882,34.9766,35.0165,44800.0
2011-11-01 12:05:00,43.94,44.18,43.93,44.16,37300.0,35.0165,35.2077,35.0085,35.1918,37300.0
2011-11-01 12:10:00,44.16,44.29,44.11,44.24,42000.0,35.1918,35.2954,35.152,35.2556,42000.0
2011-11-01 12:15:00,44.22,44.25,44.13,44.16,67500.0,35.2396,35.2635,35.1679,35.1918,67500.0
2011-11-01 12:20:00,44.16,44.25,44.11,44.22,50500.0,35.1918,35.2635,35.152,35.2396,50500.0
2011-11-01 12:25:00,44.2,44.33,44.15,44.24,31700.0,35.2237,35.3273,35.1838,35.2556,31700.0
2011-11-01 12:30:00,44.22,44.46,44.17,44.4,47300.0,35.2396,35.4309,35.1998,35.3831,47300.0
2011-11-01 12:35:00,44.4,44.55,44.38,44.55,32200.0,35.3831,35.5026,35.3671,35.5026,32200.0
2011-11-01 12:40:00,44.54,44.6,44.35,44.35,52500.0,35.4946,35.5424,35.3432,35.3432,52500.0
2011-11-01 12:45:00,44.35,44.42,44.22,44.29,25000.0,35.3432,35.399,35.2396,35.2954,25000.0
2011-11-01 12:50:00,44.27,44.27,44.11,44.12,27500.0,35.2795,35.2795,35.152,35.1599,27500.0
2011-11-01 12:55:00,44.11,44.21,44.11,44.19,49000.0,35.152,35.2316,35.152,35.2157,49000.0
2011-11-01 13:00:00,44.19,44.2,44.11,44.14,45000.0,35.2157,35.2237,35.152,35.1759,45000.0
2011-11-01 13:05:00,44.14,44.31,44.14,44.22,37800.0,35.1759,35.3113,35.1759,35.2396,37800.0
2011-11-01 13:10:00,44.23,44.31,44.17,44.22,17400.0,35.2476,35.3113,35.1998,35.2396,17400.0
2011-11-01 13:15:00,44.22,44.37,44.22,44.29,25800.0,35.2396,35.3592,35.2396,35.2954,25800.0
2011-11-01 13:20:00,44.29,44.29,44.08,44.11,28300.0,35.2954,35.2954,35.128,35.152,28300.0
2011-11-01 13:25:00,44.12,44.64,44.09,44.6,72400.0,35.1599,35.5743,35.136,35.5424,72400.0
2011-11-01 13:30:00,44.59,44.78,44.43,44.63,92700.0,35.5345,35.6859,35.407,35.5664,92700.0
2011-11-01 13:35:00,44.67,44.74,44.52,44.52,55300.0,35.5982,35.654,35.4787,35.4787,55300.0
2011-11-01 13:40:00,44.55,44.83,44.53,44.81,47500.0,35.5026,35.7257,35.4867,35.7098,47500.0
2011-11-01 13:45:00,44.82,45.0,44.77,44.8,76400.0,35.7178,35.8612,35.6779,35.7018,76400.0
2011-11-01 13:50:00,44.81,44.91,44.65,44.7,84900.0,35.7098,35.7895,35.5823,35.6221,84900.0
2011-11-01 13:55:00,44.71,44.71,44.41,44.51,66400.0,35.6301,35.6301,35.391,35.4707,66400.0
2011-11-01 14:00:00,44.52,44.66,44.43,44.55,57100.0,35.4787,35.5903,35.407,35.5026,57100.0
2011-11-01 14:05:00,44.55,44.8,44.5,44.77,70900.0,35.5026,35.7018,35.4628,35.6779,70900.0
2011-11-01 14:10:00,44.76,44.8,44.66,44.79,51700.0,35.67,35.7018,35.5903,35.6939,51700.0
2011-11-01 14:15:00,44.79,44.83,44.6,44.67,42600.0,35.6939,35.7257,35.5424,35.5982,42600.0
2011-11-01 14:20:00,44.67,44.89,44.63,44.89,41600.0,35.5982,35.7735,35.5664,35.7735,41600.0
2011-11-01 14:25:00,44.89,45.05,44.86,44.89,62700.0,35.7735,35.9011,35.7496,35.7735,62700.0
2011-11-01 14:30:00,44.88,44.93,44.78,44.88,46500.0,35.7656,35.8054,35.6859,35.7656,46500.0
2011-11-01 14:35:00,44.88,44.89,44.63,44.67,48500.0,35.7656,35.7735,35.5664,35.5982,48500.0
2011-11-01 14:40:00,44.66,44.73,44.6,44.7,58200.0,35.5903,35.646,35.5424,35.6221,58200.0
2011-11-01 14:45:00,44.7,44.8,44.61,44.61,42200.0,35.6221,35.7018,35.5504,35.5504,42200.0
2011-11-01 14:50:00,44.61,44.71,44.33,44.43,66100.0,35.5504,35.6301,35.3273,35.407,66100.0
2011-11-01 14:55:00,44.43,44.45,44.34,44.39,70600.0,35.407,35.4229,35.3352,35.3751,70600.0
2011-11-01 15:00:00,44.4,44.42,44.17,44.21,88900.0,35.3831,35.399,35.1998,35.2316,88900.0
2011-11-01 15:05:00,44.21,44.22,44.05,44.13,97400.0,35.2316,35.2396,35.1041,35.1679,97400.0
2011-11-01 15:10:00,44.12,44.33,44.09,44.33,46700.0,35.1599,35.3273,35.136,35.3273,46700.0
2011-11-01 15:15:00,44.34,44.36,44.07,44.2,86600.0,35.3352,35.3512,35.1201,35.2237,86600.0
2011-11-01 15:20:00,44.2,44.23,44.01,44.05,100500.0,35.2237,35.2476,35.0723,35.1041,100500.0
2011-11-01 15:25:00,44.05,44.21,44.05,44.16,65500.0,35.1041,35.2316,35.1041,35.1918,65500.0
2011-11-01 15:30:00,44.16,44.39,44.14,44.24,114100.0,35.1918,35.3751,35.1759,35.2556,114100.0
2011-11-01 15:35:00,44.24,44.47,44.24,44.43,153800.0,35.2556,35.4388,35.2556,35.407,153800.0
2011-11-01 15:40:00,44.43,44.43,44.06,44.1,178800.0,35.407,35.407,35.1121,35.144,178800.0
2011-11-01 15:45:00,44.11,44.13,43.81,43.91,276400.0,35.152,35.1679,34.9129,34.9926,276400.0
2011-11-01 15:50:00,43.92,43.94,43.65,43.76,295000.0,35.0005,35.0165,34.7854,34.873,295000.0
2011-11-01 15:55:00,43.75,43.9,43.67,43.78,438200.0,34.8651,34.9846,34.8013,34.889,438200.0
2011-11-02 09:30:00,44.73,45.11,44.69,45.07,56600.0,35.646,35.9489,35.6142,35.917,56600.0
2011-11-02 09:35:00,45.02,45.08,44.65,44.72,34600.0,35.8771,35.925,35.5823,35.6381,34600.0
2011-11-02 09:40:00,44.73,44.84,44.58,44.82,98600.0,35.646,35.7337,35.5265,35.7178,98600.0
2011-11-02 09:45:00,44.83,44.86,44.75,44.8,59000.0,35.7257,35.7496,35.662,35.7018,59000.0
2011-11-02 09:50:00,44.79,44.82,44.73,44.77,48100.0,35.6939,35.7178,35.646,35.6779,48100.0
2011-11-02 09:55:00,44.77,44.82,44.71,44.78,25900.0,35.6779,35.7178,35.6301,35.6859,25900.0
2011-11-02 10:00:00,44.8,44.96,44.79,44.85,41200.0,35.7018,35.8293,35.6939,35.7417,41200.0
2011-11-02 10:05:00,44.87,44.99,44.85,44.99,25700.0,35.7576,35.8532,35.7417,35.8532,25700.0
2011-11-02 10:10:00,44.99,45.13,44.97,45.1,23200.0,35.8532,35.9648,35.8373,35.9409,23200.0
2011-11-02 10:15:00,45.1,45.17,45.01,45.06,28600.0,35.9409,35.9967,35.8692,35.909,28600.0
2011-11-02 10:20:00,45.06,45.18,45.03,45.14,40900.0,35.909,36.0047,35.8851,35.9728,40900.0
2011-11-02 10:25:00,45.14,45.19,45.08,45.18,60200.0,35.9728,36.0126,35.925,36.0047,60200.0
2011-11-02 10:30:00,45.19,45.21,45.09,45.11,57100.0,36.0126,36.0286,35.9329,35.9489,57100.0
2011-11-02 10:35:00,45.13,45.31,45.1,45.24,28600.0,35.9648,36.1083,35.9409,36.0525,28600.0
2011-11-02 10:40:00,45.23,45.26,45.12,45.22,31300.0,36.0445,36.0684,35.9568,36.0365,31300.0
2011-11-02 10:45:00,45.22,45.49,45.22,45.48,43900.0,36.0365,36.2517,36.0365,36.2437,43900.0
2011-11-02 10:50:00,45.47,45.51,45.36,45.38,96300.0,36.2358,36.2676,36.1481,36.164,96300.0
2011-11-02 10:55:00,45.38,45.51,45.34,45.43,70600.0,36.164,36.2676,36.1322,36.2039,70600.0
2011-11-02 11:00:00,45.44,45.5,45.43,45.45,74100.0,36.2119,36.2597,36.2039,36.2198,74100.0
2011-11-02 11:05:00,45.45,45.59,45.45,45.59,74600.0,36.2198,36.3314,36.2198,36.3314,74600.0
2011-11-02 11:10:00,45.58,45.6,45.48,45.5,40600.0,36.3234,36.3394,36.2437,36.2597,40600.0
2011-11-02 11:15:00,45.5,45.58,45.49,45.53,40000.0,36.2597,36.3234,36.2517,36.2836,40000.0
2011-11-02 11:20:00,45.53,45.57,45.49,45.56,59000.0,36.2836,36.3155,36.2517,36.3075,59000.0
2011-11-02 11:25:00,45.56,45.57,45.47,45.51,51400.0,36.3075,36.3155,36.2358,36.2676,51400.0
2011-11-02 11:30:00,45.53,45.55,45.47,45.51,42300.0,36.2836,36.2995,36.2358,36.2676,42300.0
2011-11-02 11:35:00,45.5,45.5,45.43,45.46,34300.0,36.2597,36.2597,36.2039,36.2278,34300.0
2011-11-02 11:40:00,45.45,45.51,45.45,45.47,22600.0,36.2198,36.2676,36.2198,36.2358,22600.0
2011-11-02 11:45:00,45.48,45.57,45.47,45.48,22300.0,36.2437,36.3155,36.2358,36.2437,22300.0
2011-11-02 11:50:00,45.49,45.51,45.44,45.47,34400.0,36.2517,36.2676,36.2119,36.2358,34400.0
2011-11-02 11:55:00,45.47,45.57,45.47,45.55,23500.0,36.2358,36.3155,36.2358,36.2995,23500.0
2011-11-02 12:00:00,45.55,45.55,45.43,45.5,69900.0,36.2995,36.2995,36.2039,36.2597,69900.0
2011-11-02 12:05:00,45.49,45.51,45.42,45.47,22200.0,36.2517,36.2676,36.1959,36.2358,22200.0
2011-11-02 12:10:00,45.47,45.55,45.47,45.49,29300.0,36.2358,36.2995,36.2358,36.2517,29300.0
2011-11-02 12:15:00,45.49,45.51,45.32,45.42,53000.0,36.2517,36.2676,36.1162,36.1959,53000.0
2011-11-02 12:20:00,45.42,45.42,45.3,45.34,31800.0,36.1959,36.1959,36.1003,36.1322,31800.0
2011-11-02 12:25:00,45.35,45.43,45.35,45.43,11600.0,36.1401,36.2039,36.1401,36.2039,11600.0
2011-11-02 12:30:00,45.44,45.51,45.36,45.36,28900.0,36.2119,36.2676,36.1481,36.1481,28900.0
2011-11-02 12:35:00,45.32,45.48,45.27,45.41,52000.0,36.1162,36.2437,36.0764,36.1879,52000.0
2011-11-02 12:40:00,45.43,45.6,45.36,45.41,41600.0,36.2039,36.3394,36.1481,36.1879,41600.0
2011-11-02 12:45:00,45.4,45.4,45.24,45.24,34000.0,36.18,36.18,36.0525,36.0525,34000.0
2011-11-02 12:50:00,45.24,45.33,45.21,45.3,21000.0,36.0525,36.1242,36.0286,36.1003,21000.0
2011-11-02 12:55:00,45.3,45.4,45.22,45.22,29900.0,36.1003,36.18,36.0365,36.0365,29900.0
2011-11-02 13:00:00,45.22,45.23,45.02,45.08,80100.0,36.0365,36.0445,35.8771,35.925,80100.0
2011-11-02 13:05:00,45.09,45.2,45.01,45.16,53900.0,35.9329,36.0206,35.8692,35.9887,53900.0
2011-11-02 13:10:00,45.16,45.22,45.09,45.15,45000.0,35.9887,36.0365,35.9329,35.9807,45000.0
2011-11-02 13:15:00,45.14,45.14,45.04,45.1,55300.0,35.9728,35.9728,35.8931,35.9409,55300.0
2011-11-02 13:20:00,45.1,45.1,44.92,44.94,89300.0,35.9409,35.9409,35.7975,35.8134,89300.0
2011-11-02 13:25:00,44.95,45.24,44.95,45.24,34300.0,35.8214,36.0525,35.8214,36.0525,34300.0
2011-11-02 13:30:00,45.24,45.33,45.21,45.32,56500.0,36.0525,36.1242,36.0286,36.1162,56500.0
2011-11-02 13:35:00,45.33,45.33,45.25,45.27,14000.0,36.1242,36.1242,36.0604,36.0764,14000.0
2011-11-02 13:40:00,45.27,45.38,45.22,45.37,35400.0,36.0764,36.164,36.0365,36.1561,35400.0
2011-11-02 13:45:00,45.38,45.56,45.38,45.46,36300.0,36.164,36.3075,36.164,36.2278,36300.0
2011-11-02 13:50:00,45.46,45.48,45.26,45.26,34300.0,36.2278,36.2437,36.0684,36.0684,34300.0
2011-11-02 13:55:00,45.26,45.31,45.21,45.22,54700.0,36.0684,36.1083,36.0286,36.0365,54700.0
2011-11-02 14:00:00,45.21,45.33,45.14,45.33,99400.0,36.0286,36.1242,35.9728,36.1242,99400.0
2011-11-02 14:05:00,45.33,45.42,45.29,45.32,67200.0,36.1242,36.1959,36.0923,36.1162,67200.0
2011-11-02 14:10:00,45.32,45.33,45.21,45.22,76000.0,36.1162,36.1242,36.0286,36.0365,76000.0
2011-11-02 14:15:00,45.21,45.31,45.2,45.23,92500.0,36.0286,36.1083,36.0206,36.0445,92500.0
2011-11-02 14:20:00,45.23,45.36,45.22,45.22,66200.0,36.0445,36.1481,36.0365,36.0365,66200.0
2011-11-02 14:25:00,45.23,45.33,45.22,45.3,83300.0,36.0445,36.1242,36.0365,36.1003,83300.0
2011-11-02 14:30:00,45.3,45.4,45.27,45.39,60600.0,36.1003,36.18,36.0764,36.172,60600.0
2011-11-02 14:35:00,45.41,45.47,45.34,45.4,52600.0,36.1879,36.2358,36.1322,36.18,52600.0
2011-11-02 14:40:00,45.37,45.38,45.27,45.29,80300.0,36.1561,36.164,36.0764,36.0923,80300.0
2011-11-02 14:45:00,45.3,45.32,45.26,45.27,110500.0,36.1003,36.1162,36.0684,36.0764,110500.0
2011-11-02 14:50:00,45.27,45.31,45.24,45.24,94900.0,36.0764,36.1083,36.0525,36.0525,94900.0
2011-11-02 14:55:00,45.24,45.31,45.23,45.27,98800.0,36.0525,36.1083,36.0445,36.0764,98800.0
2011-11-02 15:00:00,45.28,45.3,45.09,45.14,105800.0,36.0843,36.1003,35.9329,35.9728,105800.0
2011-11-02 15:05:00,45.15,45.31,45.14,45.26,134000.0,35.9807,36.1083,35.9728,36.0684,134000.0
2011-11-02 15:10:00,45.27,45.31,45.23,45.25,90300.0,36.0764,36.1083,36.0445,36.0604,90300.0
2011-11-02 15:15:00,45.26,45.32,45.22,45.3,49200.0,36.0684,36.1162,36.0365,36.1003,49200.0
2011-11-02 15:20:00,45.3,45.32,45.27,45.3,175600.0,36.1003,36.1162,36.0764,36.1003,175600.0
2011-11-02 15:25:00,45.3,45.35,45.17,45.23,57800.0,36.1003,36.1401,35.9967,36.0445,57800.0
2011-11-02 15:30:00,45.23,45.3,45.04,45.05,104300.0,36.0445,36.1003,35.8931,35.9011,104300.0
2011-11-02 15:35:00,45.06,45.11,45.04,45.1,102900.0,35.909,35.9489,35.8931,35.9409,102900.0
2011-11-02 15:40:00,45.1,45.13,44.99,45.04,212400.0,35.9409,35.9648,35.8532,35.8931,212400.0
2011-11-02 15:45:00,45.02,45.09,44.98,45.05,119800.0,35.8771,35.9329,35.8453,35.9011,119800.0
2011-11-02 15:50:00,45.05,45.11,45.01,45.1,193800.0,35.9011,35.9489,35.8692,35.9409,193800.0
2011-11-02 15:55:00,45.11,45.29,45.11,45.19,489500.0,35.9489,36.0923,35.9489,36.0126,489500.0
2011-11-03 09:30:00,45.72,46.03,45.61,45.7,117700.0,36.435,36.682,36.3473,36.4191,117700.0
2011-11-03 09:35:00,45.68,45.95,45.6,45.73,103600.0,36.4031,36.6183,36.3394,36.443,103600.0
2011-11-03 09:40:00,45.73,45.85,45.56,45.56,149600.0,36.443,36.5386,36.3075,36.3075,149600.0
2011-11-03 09:45:00,45.59,45.71,45.54,45.54,76700.0,36.3314,36.427,36.2915,36.2915,76700.0
2011-11-03 09:50:00,45.54,45.57,45.32,45.32,81200.0,36.2915,36.3155,36.1162,36.1162,81200.0
2011-11-03 09:55:00,45.32,45.37,45.15,45.2,26000.0,36.1162,36.1561,35.9807,36.0206,26000.0
2011-11-03 10:00:00,45.22,45.26,44.67,44.79,97400.0,36.0365,36.0684,35.5982,35.6939,97400.0
2011-11-03 10:05:00,44.8,45.01,44.68,45.01,89800.0,35.7018,35.8692,35.6062,35.8692,89800.0
2011-11-03 10:10:00,45.02,45.31,44.97,45.31,121900.0,35.8771,36.1083,35.8373,36.1083,121900.0
2011-11-03 10:15:00,45.33,45.46,45.27,45.4,112200.0,36.1242,36.2278,36.0764,36.18,112200.0
2011-11-03 10:20:00,45.41,45.49,45.27,45.34,135800.0,36.1879,36.2517,36.0764,36.1322,135800.0
2011-11-03 10:25:00,45.34,45.65,45.33,45.57,141500.0,36.1322,36.3792,36.1242,36.3155,141500.0
2011-11-03 10:30:00,45.56,45.77,45.46,45.55,128200.0,36.3075,36.4748,36.2278,36.2995,128200.0
2011-11-03 10:35:00,45.55,45.57,45.33,45.42,51000.0,36.2995,36.3155,36.1242,36.1959,51000.0
2011-11-03 10:40:00,45.44,45.76,45.44,45.73,102300.0,36.2119,36.4669,36.2119,36.443,102300.0
2011-11-03 10:45:00,45.75,45.92,45.69,45.77,140000.0,36.4589,36.5944,36.4111,36.4748,140000.0
2011-11-03 10:50:00,45.78,45.94,45.77,45.94,93400.0,36.4828,36.6103,36.4748,36.6103,93400.0
2011-11-03 10:55:00,45.94,46.06,45.84,45.9,120000.0,36.6103,36.7059,36.5306,36.5784,120000.0
2011-11-03 11:00:00,45.86,45.97,45.66,45.79,103500.0,36.5466,36.6342,36.3872,36.4908,103500.0
2011-11-03 11:05:00,45.8,45.95,45.72,45.85,49000.0,36.4987,36.6183,36.435,36.5386,49000.0
2011-11-03 11:10:00,45.84,46.06,45.84,46.02,63100.0,36.5306,36.7059,36.5306,36.6741,63100.0
2011-11-03 11:15:00,46.03,46.11,46.0,46.1,41400.0,36.682,36.7458,36.6581,36.7378,41400.0
2011-11-03 11:20:00,46.11,46.17,46.04,46.12,34400.0,36.7458,36.7936,36.69,36.7538,34400.0
2011-11-03 11:25:00,46.13,46.17,46.04,46.07,17400.0,36.7617,36.7936,36.69,36.7139,17400.0
2011-11-03 11:30:00,46.07,46.1,45.96,46.01,73000.0,36.7139,36.7378,36.6262,36.6661,73000.0
2011-11-03 11:35:00,46.02,46.02,45.88,45.9,24100.0,36.6741,36.6741,36.5625,36.5784,24100.0
2011-11-03 11:40:00,45.89,46.04,45.89,46.01,54700.0,36.5705,36.69,36.5705,36.6661,54700.0
2011-11-03 11:45:00,46.0,46.13,45.98,46.11,53900.0,36.6581,36.7617,36.6422,36.7458,53900.0
2011-11-03 11:50:00,46.1,46.19,46.03,46.18,66500.0,36.7378,36.8095,36.682,36.8016,66500.0
2011-11-03 11:55:00,46.19,46.2,45.94,45.96,45500.0,36.8095,36.8175,36.6103,36.6262,45500.0
2011-11-03 12:00:00,45.96,46.05,45.91,46.05,50600.0,36.6262,36.698,36.5864,36.698,50600.0
2011-11-03 12:05:00,46.05,46.17,46.0,46.14,31800.0,36.698,36.7936,36.6581,36.7697,31800.0
2011-11-03 12:10:00,46.17,46.2,46.06,46.09,23900.0,36.7936,36.8175,36.7059,36.7298,23900.0
2011-11-03 12:15:00,46.11,46.11,45.97,45.99,44500.0,36.7458,36.7458,36.6342,36.6502,44500.0
2011-11-03 12:20:00,45.99,46.11,45.94,46.11,46400.0,36.6502,36.7458,36.6103,36.7458,46400.0
2011-11-03 12:25:00,46.11,46.23,46.07,46.17,34100.0,36.7458,36.8414,36.7139,36.7936,34100.0
2011-11-03 12:30:00,46.19,46.24,46.14,46.21,43400.0,36.8095,36.8494,36.7697,36.8255,43400.0
2011-11-03 12:35:00,46.22,46.23,46.09,46.12,53200.0,36.8334,36.8414,36.7298,36.7538,53200.0
2011-11-03 12:40:00,46.11,46.16,46.05,46.09,25800.0,36.7458,36.7856,36.698,36.7298,25800.0
2011-11-03 12:45:00,46.09,46.38,46.06,46.35,45800.0,36.7298,36.961,36.7059,36.937,45800.0
2011-11-03 12:50:00,46.35,46.41,46.33,46.4,33500.0,36.937,36.9849,36.9211,36.9769,33500.0
2011-11-03 12:55:00,46.4,46.47,46.4,46.44,36500.0,36.9769,37.0327,36.9769,37.0088,36500.0
2011-11-03 13:00:00,46.43,46.45,46.37,46.39,24900.0,37.0008,37.0167,36.953,36.9689,24900.0
2011-11-03 13:05:00,46.38,46.5,46.38,46.49,73400.0,36.961,37.0566,36.961,37.0486,73400.0
2011-11-03 13:10:00,46.48,46.52,46.4,46.41,55200.0,37.0406,37.0725,36.9769,36.9849,55200.0
2011-11-03 13:15:00,46.42,46.5,46.37,46.46,26800.0,36.9928,37.0566,36.953,37.0247,26800.0
2011-11-03 13:20:00,46.47,46.5,46.38,46.44,72400.0,37.0327,37.0566,36.961,37.0088,72400.0
2011-11-03 13:25:00,46.44,46.47,46.36,46.37,42500.0,37.0088,37.0327,36.945,36.953,42500.0
2011-11-03 13:30:00,46.37,46.45,46.33,46.45,28100.0,36.953,37.0167,36.9211,37.0167,28100.0
2011-11-03 13:35:00,46.45,46.5,46.39,46.49,34200.0,37.0167,37.0566,36.9689,37.0486,34200.0
2011-11-03 13:40:00,46.49,46.6,46.46,46.57,40500.0,37.0486,37.1363,37.0247,37.1124,40500.0
2011-11-03 13:45:00,46.58,46.68,46.51,46.67,91300.0,37.1203,37.2,37.0646,37.1921,91300.0
2011-11-03 13:50:00,46.67,46.8,46.66,46.72,84600.0,37.1921,37.2957,37.1841,37.2319,84600.0
2011-11-03 13:55:00,46.74,46.76,46.46,46.5,149600.0,37.2478,37.2638,37.0247,37.0566,149600.0
2011-11-03 14:00:00,46.5,46.57,46.41,46.57,74900.0,37.0566,37.1124,36.9849,37.1124,74900.0
2011-11-03 14:05:00,46.57,46.67,46.53,46.65,85100.0,37.1124,37.1921,37.0805,37.1761,85100.0
2011-11-03 14:10:00,46.67,46.67,46.54,46.64,52100.0,37.1921,37.1921,37.0885,37.1682,52100.0
2011-11-03 14:15:00,46.65,46.7,46.51,46.53,78300.0,37.1761,37.216,37.0646,37.0805,78300.0
2011-11-03 14:20:00,46.53,46.55,46.48,46.53,90000.0,37.0805,37.0964,37.0406,37.0805,90000.0
2011-11-03 14:25:00,46.53,46.53,46.43,46.47,27800.0,37.0805,37.0805,37.0008,37.0327,27800.0
2011-11-03 14:30:00,46.47,46.56,46.44,46.55,69400.0,37.0327,37.1044,37.0088,37.0964,69400.0
2011-11-03 14:35:00,46.55,46.65,46.53,46.62,76100.0,37.0964,37.1761,37.0805,37.1522,76100.0
2011-11-03 14:40:00,46.63,46.64,46.52,46.53,38700.0,37.1602,37.1682,37.0725,37.0805,38700.0
2011-11-03 14:45:00,46.53,46.55,46.34,46.39,44000.0,37.0805,37.0964,36.9291,36.9689,44000.0
2011-11-03 14:50:00,46.39,46.43,46.3,46.36,1283700.0,36.9689,37.0008,36.8972,36.945,1283700.0
2011-11-03 14:55:00,46.35,46.44,46.35,46.39,59700.0,36.937,37.0088,36.937,36.9689,59700.0
2011-11-03 15:00:00,46.39,46.6,46.39,46.6,42700.0,36.9689,37.1363,36.9689,37.1363,42700.0
2011-11-03 15:05:00,46.59,46.67,46.54,46.63,64900.0,37.1283,37.1921,37.0885,37.1602,64900.0
2011-11-03 15:10:00,46.63,46.7,46.62,46.62,110300.0,37.1602,37.216,37.1522,37.1522,110300.0
2011-11-03 15:15:00,46.62,46.67,46.56,46.61,59400.0,37.1522,37.1921,37.1044,37.1442,59400.0
2011-11-03 15:20:00,46.6,46.66,46.55,46.66,58500.0,37.1363,37.1841,37.0964,37.1841,58500.0
2011-11-03 15:25:00,46.67,46.75,46.61,46.74,132700.0,37.1921,37.2558,37.1442,37.2478,132700.0
2011-11-03 15:30:00,46.75,46.93,46.74,46.82,135700.0,37.2558,37.3993,37.2478,37.3116,135700.0
2011-11-03 15:35:00,46.82,46.83,46.53,46.54,118100.0,37.3116,37.3196,37.0805,37.0885,118100.0
2011-11-03 15:40:00,46.55,46.63,46.52,46.57,231700.0,37.0964,37.1602,37.0725,37.1124,231700.0
2011-11-03 15:45:00,46.57,46.71,46.43,46.71,208100.0,37.1124,37.2239,37.0008,37.2239,208100.0
2011-11-03 15:50:00,46.71,46.83,46.63,46.69,182600.0,37.2239,37.3196,37.1602,37.208,182600.0
2011-11-03 15:55:00,46.69,46.79,46.67,46.72,282800.0,37.208,37.2877,37.1921,37.2319,282800.0
2011-11-04 09:30:00,46.43,46.43,45.79,46.18,88400.0,37.0008,37.0008,36.4908,36.8016,88400.0
2011-11-04 09:35:00,46.09,46.29,46.02,46.15,39700.0,36.7298,36.8892,36.6741,36.7777,39700.0
2011-11-04 09:40:00,46.16,46.3,46.06,46.26,81100.0,36.7856,36.8972,36.7059,36.8653,81100.0
2011-11-04 09:45:00,46.27,46.27,46.12,46.16,12300.0,36.8733,36.8733,36.7538,36.7856,12300.0
2011-11-04 09:50:00,46.14,46.33,46.02,46.1,30900.0,36.7697,36.9211,36.6741,36.7378,30900.0
2011-11-04 09:55:00,46.09,46.15,45.95,46.03,57800.0,36.7298,36.7777,36.6183,36.682,57800.0
2011-11-04 10:00:00,46.02,46.06,45.86,45.95,42100.0,36.6741,36.7059,36.5466,36.6183,42100.0
2011-11-04 10:05:00,45.93,46.0,45.86,45.9,33200.0,36.6023,36.6581,36.5466,36.5784,33200.0
2011-11-04 10:10:00,45.92,46.06,45.92,45.97,38900.0,36.5944,36.7059,36.5944,36.6342,38900.0
2011-11-04 10:15:00,45.98,46.15,45.94,46.03,43200.0,36.6422,36.7777,36.6103,36.682,43200.0
2011-11-04 10:20:00,46.02,46.02,45.8,45.93,24900.0,36.6741,36.6741,36.4987,36.6023,24900.0
2011-11-04 10:25:00,45.92,45.99,45.85,45.96,44900.0,36.5944,36.6502,36.5386,36.6262,44900.0
2011-11-04 10:30:00,45.93,45.95,45.77,45.79,35100.0,36.6023,36.6183,36.4748,36.4908,35100.0
2011-11-04 10:35:00,45.79,45.81,45.68,45.77,48400.0,36.4908,36.5067,36.4031,36.4748,48400.0
2011-11-04 10:40:00,45.76,45.88,45.73,45.87,21200.0,36.4669,36.5625,36.443,36.5545,21200.0
2011-11-04 10:45:00,45.87,46.08,45.86,46.07,85700.0,36.5545,36.7219,36.5466,36.7139,85700.0
2011-11-04 10:50:00,46.07,46.07,45.94,46.05,55800.0,36.7139,36.7139,36.6103,36.698,55800.0
2011-11-04 10:55:00,46.03,46.14,46.01,46.14,44200.0,36.682,36.7697,36.6661,36.7697,44200.0
2011-11-04 11:00:00,46.13,46.28,46.09,46.16,40800.0,36.7617,36.8813,36.7298,36.7856,40800.0
2011-11-04 11:05:00,46.17,46.19,46.02,46.04,47600.0,36.7936,36.8095,36.6741,36.69,47600.0
2011-11-04 11:10:00,46.02,46.11,46.01,46.05,34000.0,36.6741,36.7458,36.6661,36.698,34000.0
2011-11-04 11:15:00,46.05,46.05,45.83,45.89,26900.0,36.698,36.698,36.5227,36.5705,26900.0
2011-11-04 11:20:00,45.88,46.01,45.8,45.94,52600.0,36.5625,36.6661,36.4987,36.6103,52600.0
2011-11-04 11:25:00,45.93,46.05,45.88,45.99,27700.0,36.6023,36.698,36.5625,36.6502,27700.0
2011-11-04 11:30:00,45.99,46.01,45.88,45.89,29600.0,36.6502,36.6661,36.5625,36.5705,29600.0
2011-11-04 11:35:00,45.89,45.92,45.74,45.87,32100.0,36.5705,36.5944,36.4509,36.5545,32100.0
2011-11-04 11:40:00,45.9,45.94,45.82,45.88,26600.0,36.5784,36.6103,36.5147,36.5625,26600.0
2011-11-04 11:45:00,45.88,45.95,45.79,45.86,37600.0,36.5625,36.6183,36.4908,36.5466,37600.0
2011-11-04 11:50:00,45.85,45.87,45.75,45.84,21300.0,36.5386,36.5545,36.4589,36.5306,21300.0
2011-11-04 11:55:00,45.84,45.86,45.78,45.84,19100.0,36.5306,36.5466,36.4828,36.5306,19100.0
2011-11-04 12:00:00,45.84,45.9,45.83,45.86,27700.0,36.5306,36.5784,36.5227,36.5466,27700.0
2011-11-04 12:05:00,45.83,45.89,45.73,45.74,20600.0,36.5227,36.5705,36.443,36.4509,20600.0
2011-11-04 12:10:00,45.75,45.9,45.75,45.89,15800.0,36.4589,36.5784,36.4589,36.5705,15800.0
2011-11-04 12:15:00,45.89,45.89,45.8,45.89,27100.0,36.5705,36.5705,36.4987,36.5705,27100.0
2011-11-04 12:20:00,45.89,45.92,45.81,45.92,53400.0,36.5705,36.5944,36.5067,36.5944,53400.0
2011-11-04 12:25:00,45.92,46.08,45.92,46.08,39400.0,36.5944,36.7219,36.5944,36.7219,39400.0
2011-11-04 12:30:00,46.07,46.16,46.03,46.03,35800.0,36.7139,36.7856,36.682,36.682,35800.0
2011-11-04 12:35:00,46.03,46.03,45.89,45.9,14800.0,36.682,36.682,36.5705,36.5784,14800.0
2011-11-04 12:40:00,45.91,45.95,45.79,45.79,13900.0,36.5864,36.6183,36.4908,36.4908,13900.0
2011-11-04 12:45:00,45.78,45.85,45.78,45.81,11500.0,36.4828,36.5386,36.4828,36.5067,11500.0
2011-11-04 12:50:00,45.82,45.9,45.78,45.86,14800.0,36.5147,36.5784,36.4828,36.5466,14800.0
2011-11-04 12:55:00,45.83,45.92,45.81,45.88,12700.0,36.5227,36.5944,36.5067,36.5625,12700.0
2011-11-04 13:00:00,45.88,45.88,45.83,45.87,11200.0,36.5625,36.5625,36.5227,36.5545,11200.0
2011-11-04 13:05:00,45.87,46.0,45.86,45.99,19500.0,36.5545,36.6581,36.5466,36.6502,19500.0
2011-11-04 13:10:00,45.98,46.15,45.98,46.09,13500.0,36.6422,36.7777,36.6422,36.7298,13500.0
2011-11-04 13:15:00,46.11,46.2,46.08,46.15,29800.0,36.7458,36.8175,36.7219,36.7777,29800.0
2011-11-04 13:20:00,46.16,46.26,46.13,46.21,36000.0,36.7856,36.8653,36.7617,36.8255,36000.0
2011-11-04 13:25:00,46.23,46.23,46.12,46.14,50800.0,36.8414,36.8414,36.7538,36.7697,50800.0
2011-11-04 13:30:00,46.14,46.19,46.06,46.1,45000.0,36.7697,36.8095,36.7059,36.7378,45000.0
2011-11-04 13:35:00,46.11,46.14,46.03,46.05,17200.0,36.7458,36.7697,36.682,36.698,17200.0
2011-11-04 13:40:00,46.05,46.2,46.03,46.2,23300.0,36.698,36.8175,36.682,36.8175,23300.0
2011-11-04 13:45:00,46.2,46.3,46.15,46.23,43000.0,36.8175,36.8972,36.7777,36.8414,43000.0
2011-11-04 13:50:00,46.22,46.31,46.11,46.14,31600.0,36.8334,36.9052,36.7458,36.7697,31600.0
2011-11-04 13:55:00,46.13,46.15,46.05,46.09,40500.0,36.7617,36.7777,36.698,36.7298,40500.0
2011-11-04 14:00:00,46.08,46.12,46.05,46.08,18000.0,36.7219,36.7538,36.698,36.7219,18000.0
2011-11-04 14:05:00,46.06,46.1,46.03,46.08,19300.0,36.7059,36.7378,36.682,36.7219,19300.0
2011-11-04 14:10:00,46.08,46.1,46.04,46.07,17200.0,36.7219,36.7378,36.69,36.7139,17200.0
2011-11-04 14:15:00,46.05,46.14,46.01,46.13,28900.0,36.698,36.7697,36.6661,36.7617,28900.0
2011-11-04 14:20:00,46.12,46.24,46.1,46.14,28200.0,36.7538,36.8494,36.7378,36.7697,28200.0
2011-11-04 14:25:00,46.14,46.19,46.12,46.12,16100.0,36.7697,36.8095,36.7538,36.7538,16100.0
2011-11-04 14:30:00,46.11,46.2,46.08,46.08,23300.0,36.7458,36.8175,36.7219,36.7219,23300.0
2011-11-04 14:35:00,46.07,46.07,45.92,45.92,20700.0,36.7139,36.7139,36.5944,36.5944,20700.0
2011-11-04 14:40:00,45.92,45.98,45.9,45.94,25100.0,36.5944,36.6422,36.5784,36.6103,25100.0
2011-11-04 14:45:00,45.93,46.09,45.92,46.03,27700.0,36.6023,36.7298,36.5944,36.682,27700.0
2011-11-04 14:50:00,46.02,46.02,45.95,45.98,24300.0,36.6741,36.6741,36.6183,36.6422,24300.0
2011-11-04 14:55:00,45.97,46.03,45.93,46.01,30200.0,36.6342,36.682,36.6023,36.6661,30200.0
2011-11-04 15:00:00,46.01,46.02,45.93,45.93,31200.0,36.6661,36.6741,36.6023,36.6023,31200.0
2011-11-04 15:05:00,45.93,45.93,45.76,45.81,52700.0,36.6023,36.6023,36.4669,36.5067,52700.0
2011-11-04 15:10:00,45.81,45.86,45.75,45.86,37500.0,36.5067,36.5466,36.4589,36.5466,37500.0
2011-11-04 15:15:00,45.86,45.92,45.86,45.92,31600.0,36.5466,36.5944,36.5466,36.5944,31600.0
2011-11-04 15:20:00,45.92,45.92,45.78,45.89,45700.0,36.5944,36.5944,36.4828,36.5705,45700.0
2011-11-04 15:25:00,45.89,46.02,45.88,45.99,32900.0,36.5705,36.6741,36.5625,36.6502,32900.0
2011-11-04 15:30:00,45.98,46.09,45.93,46.07,58700.0,36.6422,36.7298,36.6023,36.7139,58700.0
2011-11-04 15:35:00,46.07,46.09,45.95,45.97,63300.0,36.7139,36.7298,36.6183,36.6342,63300.0
2011-11-04 15:40:00,45.99,46.2,45.99,46.2,55600.0,36.6502,36.8175,36.6502,36.8175,55600.0
2011-11-04 15:45:00,46.19,46.34,46.19,46.22,89400.0,36.8095,36.9291,36.8095,36.8334,89400.0
2011-11-04 15:50:00,46.21,46.21,46.02,46.09,129600.0,36.8255,36.8255,36.6741,36.7298,129600.0
2011-11-04 15:55:00,46.11,46.19,46.01,46.17,228700.0,36.7458,36.8095,36.6661,36.7936,228700.0
2011-11-07 09:30:00,45.98,46.28,45.98,46.28,24300.0,36.6422,36.8813,36.6422,36.8813,24300.0
2011-11-07 09:35:00,46.28,46.49,46.21,46.42,47900.0,36.8813,37.0486,36.8255,36.9928,47900.0
2011-11-07 09:40:00,46.43,46.45,46.23,46.43,23800.0,37.0008,37.0167,36.8414,37.0008,23800.0
2011-11-07 09:45:00,46.42,46.54,46.35,46.37,21000.0,36.9928,37.0885,36.937,36.953,21000.0
2011-11-07 09:50:00,46.34,46.5,46.32,46.48,22900.0,36.9291,37.0566,36.9131,37.0406,22900.0
2011-11-07 09:55:00,46.5,46.5,46.32,46.41,19800.0,37.0566,37.0566,36.9131,36.9849,19800.0
2011-11-07 10:00:00,46.44,46.45,46.22,46.25,11900.0,37.0088,37.0167,36.8334,36.8574,11900.0
2011-11-07 10:05:00,46.25,46.34,46.22,46.34,12200.0,36.8574,36.9291,36.8334,36.9291,12200.0
2011-11-07 10:10:00,46.34,46.46,46.29,46.32,21900.0,36.9291,37.0247,36.8892,36.9131,21900.0
2011-11-07 10:15:00,46.31,46.32,46.17,46.22,22500.0,36.9052,36.9131,36.7936,36.8334,22500.0
2011-11-07 10:20:00,46.22,46.27,46.13,46.2,17800.0,36.8334,36.8733,36.7617,36.8175,17800.0
2011-11-07 10:25:00,46.21,46.22,46.13,46.16,9100.0,36.8255,36.8334,36.7617,36.7856,9100.0
2011-11-07 10:30:00,46.14,46.15,46.03,46.05,19300.0,36.7697,36.7777,36.682,36.698,19300.0
2011-11-07 10:35:00,46.06,46.06,45.9,46.0,25200.0,36.7059,36.7059,36.5784,36.6581,25200.0
2011-11-07 10:40:00,46.0,46.12,45.93,46.08,17800.0,36.6581,36.7538,36.6023,36.7219,17800.0
2011-11-07 10:45:00,46.07,46.09,45.87,45.93,27500.0,36.7139,36.7298,36.5545,36.6023,27500.0
2011-11-07 10:50:00,45.94,46.02,45.82,45.83,24000.0,36.6103,36.6741,36.5147,36.5227,24000.0
2011-11-07 10:55:00,45.8,45.95,45.75,45.9,20300.0,36.4987,36.6183,36.4589,36.5784,20300.0
2011-11-07 11:00:00,45.89,46.03,45.84,46.03,22400.0,36.5705,36.682,36.5306,36.682,22400.0
2011-11-07 11:05:00,46.01,46.08,45.91,45.93,27700.0,36.6661,36.7219,36.5864,36.6023,27700.0
2011-11-07 11:10:00,45.95,46.11,45.92,46.01,23800.0,36.6183,36.7458,36.5944,36.6661,23800.0
2011-11-07 11:15:00,46.03,46.12,45.95,45.97,17000.0,36.682,36.7538,36.6183,36.6342,17000.0
2011-11-07 11:20:00,45.95,45.98,45.82,45.94,24200.0,36.6183,36.6422,36.5147,36.6103,24200.0
2011-11-07 11:25:00,45.96,45.96,45.75,45.83,24500.0,36.6262,36.6262,36.4589,36.5227,24500.0
2011-11-07 11:30:00,45.83,45.85,45.73,45.78,56100.0,36.5227,36.5386,36.443,36.4828,56100.0
2011-11-07 11:35:00,45.77,45.85,45.72,45.82,31800.0,36.4748,36.5386,36.435,36.5147,31800.0
2011-11-07 11:40:00,45.82,45.88,45.71,45.78,26700.0,36.5147,36.5625,36.427,36.4828,26700.0
2011-11-07 11:45:00,45.78,45.85,45.75,45.8,13700.0,36.4828,36.5386,36.4589,36.4987,13700.0
2011-11-07 11:50:00,45.8,45.91,45.74,45.78,16200.0,36.4987,36.5864,36.4509,36.4828,16200.0
2011-11-07 11:55:00,45.78,45.78,45.71,45.73,21000.0,36.4828,36.4828,36.427,36.443,21000.0
2011-11-07 12:00:00,45.73,45.8,45.71,45.78,19200.0,36.443,36.4987,36.427,36.4828,19200.0
2011-11-07 12:05:00,45.78,45.86,45.76,45.83,15500.0,36.4828,36.5466,36.4669,36.5227,15500.0
2011-11-07 12:10:00,45.83,45.86,45.75,45.78,19200.0,36.5227,36.5466,36.4589,36.4828,19200.0
2011-11-07 12:15:00,45.77,45.78,45.55,45.55,23800.0,36.4748,36.4828,36.2995,36.2995,23800.0
2011-11-07 12:20:00,45.55,45.59,45.5,45.56,23800.0,36.2995,36.3314,36.2597,36.3075,23800.0
2011-11-07 12:25:00,45.55,45.58,45.52,45.56,20800.0,36.2995,36.3234,36.2756,36.3075,20800.0
2011-11-07 12:30:00,45.55,45.56,45.47,45.52,25800.0,36.2995,36.3075,36.2358,36.2756,25800.0
2011-11-07 12:35:00,45.51,45.59,45.51,45.58,28400.0,36.2676,36.3314,36.2676,36.3234,28400.0
2011-11-07 12:40:00,45.58,45.68,45.57,45.66,10300.0,36.3234,36.4031,36.3155,36.3872,10300.0
2011-11-07 12:45:00,45.64,45.67,45.59,45.61,18400.0,36.3712,36.3951,36.3314,36.3473,18400.0
2011-11-07 12:50:00,45.6,45.63,45.57,45.6,33000.0,36.3394,36.3633,36.3155,36.3394,33000.0
2011-11-07 12:55:00,45.61,45.62,45.57,45.58,17000.0,36.3473,36.3553,36.3155,36.3234,17000.0
2011-11-07 13:00:00,45.58,45.6,45.53,45.55,17400.0,36.3234,36.3394,36.2836,36.2995,17400.0
2011-11-07 13:05:00,45.55,45.55,45.51,45.55,12200.0,36.2995,36.2995,36.2676,36.2995,12200.0
2011-11-07 13:10:00,45.54,45.61,45.52,45.58,26200.0,36.2915,36.3473,36.2756,36.3234,26200.0
2011-11-07 13:15:00,45.59,45.67,45.57,45.67,20700.0,36.3314,36.3951,36.3155,36.3951,20700.0
2011-11-07 13:20:00,45.67,45.72,45.65,45.65,32000.0,36.3951,36.435,36.3792,36.3792,32000.0
2011-11-07 13:25:00,45.65,45.67,45.61,45.63,18800.0,36.3792,36.3951,36.3473,36.3633,18800.0
2011-11-07 13:30:00,45.63,45.66,45.58,45.65,17300.0,36.3633,36.3872,36.3234,36.3792,17300.0
2011-11-07 13:35:00,45.64,45.66,45.6,45.61,11300.0,36.3712,36.3872,36.3394,36.3473,11300.0
2011-11-07 13:40:00,45.61,45.64,45.58,45.62,10600.0,36.3473,36.3712,36.3234,36.3553,10600.0
2011-11-07 13:45:00,45.62,45.62,45.55,45.56,8800.0,36.3553,36.3553,36.2995,36.3075,8800.0
2011-11-07 13:50:00,45.56,45.59,45.56,45.57,15300.0,36.3075,36.3314,36.3075,36.3155,15300.0
2011-11-07 13:55:00,45.58,45.88,45.58,45.83,61800.0,36.3234,36.5625,36.3234,36.5227,61800.0
2011-11-07 14:00:00,45.85,46.01,45.76,46.0,69100.0,36.5386,36.6661,36.4669,36.6581,69100.0
2011-11-07 14:05:00,45.99,46.02,45.86,45.9,31300.0,36.6502,36.6741,36.5466,36.5784,31300.0
2011-11-07 14:10:00,45.93,46.09,45.92,45.93,28400.0,36.6023,36.7298,36.5944,36.6023,28400.0
2011-11-07 14:15:00,45.93,45.99,45.9,45.91,39000.0,36.6023,36.6502,36.5784,36.5864,39000.0
2011-11-07 14:20:00,45.92,46.09,45.91,46.04,44700.0,36.5944,36.7298,36.5864,36.69,44700.0
2011-11-07 14:25:00,46.02,46.06,45.93,45.95,31000.0,36.6741,36.7059,36.6023,36.6183,31000.0
2011-11-07 14:30:00,45.96,46.04,45.89,45.94,46000.0,36.6262,36.69,36.5705,36.6103,46000.0
2011-11-07 14:35:00,45.96,46.07,45.93,46.06,37500.0,36.6262,36.7139,36.6023,36.7059,37500.0
2011-11-07 14:40:00,46.05,46.05,45.93,46.03,31400.0,36.698,36.698,36.6023,36.682,31400.0
2011-11-07 14:45:00,46.05,46.06,45.98,46.03,18700.0,36.698,36.7059,36.6422,36.682,18700.0
2011-11-07 14:50:00,46.02,46.16,46.0,46.13,41600.0,36.6741,36.7856,36.6581,36.7617,41600.0
2011-11-07 14:55:00,46.12,46.21,46.11,46.21,31800.0,36.7538,36.8255,36.7458,36.8255,31800.0
2011-11-07 15:00:00,46.21,46.28,46.2,46.2,60200.0,36.8255,36.8813,36.8175,36.8175,60200.0
2011-11-07 15:05:00,46.19,46.29,46.19,46.26,28700.0,36.8095,36.8892,36.8095,36.8653,28700.0
2011-11-07 15:10:00,46.27,46.38,46.27,46.29,51100.0,36.8733,36.961,36.8733,36.8892,51100.0
2011-11-07 15:15:00,46.3,46.3,46.14,46.14,41900.0,36.8972,36.8972,36.7697,36.7697,41900.0
2011-11-07 15:20:00,46.13,46.2,46.13,46.2,25200.0,36.7617,36.8175,36.7617,36.8175,25200.0
2011-11-07 15:25:00,46.21,46.23,46.09,46.09,31700.0,36.8255,36.8414,36.7298,36.7298,31700.0
2011-11-07 15:30:00,46.1,46.18,46.05,46.09,62600.0,36.7378,36.8016,36.698,36.7298,62600.0
2011-11-07 15:35:00,46.08,46.3,46.08,46.28,51300.0,36.7219,36.8972,36.7219,36.8813,51300.0
2011-11-07 15:40:00,46.28,46.32,46.17,46.25,70500.0,36.8813,36.9131,36.7936,36.8574,70500.0
2011-11-07 15:45:00,46.25,46.32,46.24,46.24,98900.0,36.8574,36.9131,36.8494,36.8494,98900.0
2011-11-07 15:50:00,46.24,46.4,46.2,46.32,145400.0,36.8494,36.9769,36.8175,36.9131,145400.0
2011-11-07 15:55:00,46.33,46.39,46.27,46.36,126000.0,36.9211,36.9689,36.8733,36.945,126000.0
2011-11-08 09:30:00,46.63,46.85,46.51,46.67,32200.0,37.1602,37.3355,37.0646,37.1921,32200.0
2011-11-08 09:35:00,46.65,46.65,46.44,46.5,43900.0,37.1761,37.1761,37.0088,37.0566,43900.0
2011-11-08 09:40:00,46.51,46.64,46.43,46.53,32800.0,37.0646,37.1682,37.0008,37.0805,32800.0
2011-11-08 09:45:00,46.53,46.58,46.41,46.44,23400.0,37.0805,37.1203,36.9849,37.0088,23400.0
2011-11-08 09:50:00,46.45,46.5,46.4,46.41,19500.0,37.0167,37.0566,36.9769,36.9849,19500.0
2011-11-08 09:55:00,46.42,46.61,46.41,46.59,42600.0,36.9928,37.1442,36.9849,37.1283,42600.0
2011-11-08 10:00:00,46.6,46.65,46.52,46.53,22800.0,37.1363,37.1761,37.0725,37.0805,22800.0
2011-11-08 10:05:00,46.54,46.57,46.46,46.46,19500.0,37.0885,37.1124,37.0247,37.0247,19500.0
2011-11-08 10:10:00,46.44,46.45,46.19,46.3,81800.0,37.0088,37.0167,36.8095,36.8972,81800.0
2011-11-08 10:15:00,46.28,46.33,46.16,46.19,76500.0,36.8813,36.9211,36.7856,36.8095,76500.0
2011-11-08 10:20:00,46.2,46.27,46.11,46.2,46600.0,36.8175,36.8733,36.7458,36.8175,46600.0
2011-11-08 10:25:00,46.19,46.2,45.9,46.01,35500.0,36.8095,36.8175,36.5784,36.6661,35500.0
2011-11-08 10:30:00,46.01,46.12,45.95,46.02,14600.0,36.6661,36.7538,36.6183,36.6741,14600.0
2011-11-08 10:35:00,46.02,46.07,45.92,45.98,87800.0,36.6741,36.7139,36.5944,36.6422,87800.0
2011-11-08 10:40:00,45.98,46.18,45.96,46.12,61300.0,36.6422,36.8016,36.6262,36.7538,61300.0
2011-11-08 10:45:00,46.12,46.21,46.07,46.1,30000.0,36.7538,36.8255,36.7139,36.7378,30000.0
2011-11-08 10:50:00,46.1,46.12,45.93,46.04,56700.0,36.7378,36.7538,36.6023,36.69,56700.0
2011-11-08 10:55:00,46.05,46.11,45.91,45.93,28400.0,36.698,36.7458,36.5864,36.6023,28400.0
2011-11-08 11:00:00,45.92,45.99,45.87,45.95,46600.0,36.5944,36.6502,36.5545,36.6183,46600.0
2011-11-08 11:05:00,45.95,45.96,45.76,45.86,78200.0,36.6183,36.6262,36.4669,36.5466,78200.0
2011-11-08 11:10:00,45.86,45.88,45.71,45.75,30000.0,36.5466,36.5625,36.427,36.4589,30000.0
2011-11-08 11:15:00,45.76,45.79,45.66,45.75,39800.0,36.4669,36.4908,36.3872,36.4589,39800.0
2011-11-08 11:20:00,45.75,45.76,45.61,45.61,29200.0,36.4589,36.4669,36.3473,36.3473,29200.0
2011-11-08 11:25:00,45.62,45.71,45.6,45.61,22000.0,36.3553,36.427,36.3394,36.3473,22000.0
2011-11-08 11:30:00,45.62,45.82,45.61,45.8,45000.0,36.3553,36.5147,36.3473,36.4987,45000.0
2011-11-08 11:35:00,45.8,45.81,45.67,45.69,28500.0,36.4987,36.5067,36.3951,36.4111,28500.0
2011-11-08 11:40:00,45.68,45.73,45.64,45.73,32100.0,36.4031,36.443,36.3712,36.443,32100.0
2011-11-08 11:45:00,45.74,45.81,45.68,45.8,18200.0,36.4509,36.5067,36.4031,36.4987,18200.0
2011-11-08 11:50:00,45.79,45.87,45.76,45.83,32100.0,36.4908,36.5545,36.4669,36.5227,32100.0
2011-11-08 11:55:00,45.83,45.86,45.71,45.77,23200.0,36.5227,36.5466,36.427,36.4748,23200.0
2011-11-08 12:00:00,45.77,45.84,45.68,45.84,38500.0,36.4748,36.5306,36.4031,36.5306,38500.0
2011-11-08 12:05:00,45.83,45.88,45.8,45.86,19700.0,36.5227,36.5625,36.4987,36.5466,19700.0
2011-11-08 12:10:00,45.85,45.89,45.83,45.88,27900.0,36.5386,36.5705,36.5227,36.5625,27900.0
2011-11-08 12:15:00,45.89,45.92,45.84,45.91,33900.0,36.5705,36.5944,36.5306,36.5864,33900.0
2011-11-08 12:20:00,45.92,45.97,45.85,45.85,17500.0,36.5944,36.6342,36.5386,36.5386,17500.0
2011-11-08 12:25:00,45.84,45.91,45.84,45.86,14800.0,36.5306,36.5864,36.5306,36.5466,14800.0
2011-11-08 12:30:00,45.87,45.94,45.87,45.93,14000.0,36.5545,36.6103,36.5545,36.6023,14000.0
2011-11-08 12:35:00,45.94,45.98,45.88,45.89,75500.0,36.6103,36.6422,36.5625,36.5705,75500.0
2011-11-08 12:40:00,45.88,45.91,45.84,45.84,12600.0,36.5625,36.5864,36.5306,36.5306,12600.0
2011-11-08 12:45:00,45.84,45.87,45.77,45.81,24200.0,36.5306,36.5545,36.4748,36.5067,24200.0
2011-11-08 12:50:00,45.82,45.86,45.76,45.85,27500.0,36.5147,36.5466,36.4669,36.5386,27500.0
2011-11-08 12:55:00,45.85,45.91,45.85,45.87,7500.0,36.5386,36.5864,36.5386,36.5545,7500.0
2011-11-08 13:00:00,45.87,45.96,45.84,45.95,16500.0,36.5545,36.6262,36.5306,36.6183,16500.0
2011-11-08 13:05:00,45.94,45.94,45.83,45.83,8700.0,36.6103,36.6103,36.5227,36.5227,8700.0
2011-11-08 13:10:00,45.84,45.84,45.77,45.79,23200.0,36.5306,36.5306,36.4748,36.4908,23200.0
2011-11-08 13:15:00,45.79,45.86,45.75,45.86,9300.0,36.4908,36.5466,36.4589,36.5466,9300.0
2011-11-08 13:20:00,45.85,45.93,45.8,45.92,13200.0,36.5386,36.6023,36.4987,36.5944,13200.0
2011-11-08 13:25:00,45.93,46.01,45.93,46.0,18700.0,36.6023,36.6661,36.6023,36.6581,18700.0
2011-11-08 13:30:00,46.0,46.01,45.96,45.98,32300.0,36.6581,36.6661,36.6262,36.6422,32300.0
2011-11-08 13:35:00,45.99,46.02,45.93,46.02,22300.0,36.6502,36.6741,36.6023,36.6741,22300.0
2011-11-08 13:40:00,46.03,46.11,46.01,46.06,33600.0,36.682,36.7458,36.6661,36.7059,33600.0
2011-11-08 13:45:00,46.06,46.37,46.02,46.29,57300.0,36.7059,36.953,36.6741,36.8892,57300.0
2011-11-08 13:50:00,46.29,46.33,46.25,46.33,66900.0,36.8892,36.9211,36.8574,36.9211,66900.0
2011-11-08 13:55:00,46.31,46.46,46.3,46.41,88000.0,36.9052,37.0247,36.8972,36.9849,88000.0
2011-11-08 14:00:00,46.42,46.45,46.4,46.44,46400.0,36.9928,37.0167,36.9769,37.0088,46400.0
2011-11-08 14:05:00,46.43,46.49,46.33,46.41,70100.0,37.0008,37.0486,36.9211,36.9849,70100.0
2011-11-08 14:10:00,46.41,46.46,46.34,46.46,32500.0,36.9849,37.0247,36.9291,37.0247,32500.0
2011-11-08 14:15:00,46.46,46.49,46.38,46.38,29300.0,37.0247,37.0486,36.961,36.961,29300.0
2011-11-08 14:20:00,46.37,46.51,46.34,46.51,43500.0,36.953,37.0646,36.9291,37.0646,43500.0
2011-11-08 14:25:00,46.51,46.6,46.46,46.6,66100.0,37.0646,37.1363,37.0247,37.1363,66100.0
2011-11-08 14:30:00,46.61,46.67,46.55,46.57,98600.0,37.1442,37.1921,37.0964,37.1124,98600.0
2011-11-08 14:35:00,46.57,46.68,46.57,46.68,39500.0,37.1124,37.2,37.1124,37.2,39500.0
2011-11-08 14:40:00,46.67,46.78,46.63,46.71,65000.0,37.1921,37.2797,37.1602,37.2239,65000.0
2011-11-08 14:45:00,46.72,46.8,46.69,46.71,70600.0,37.2319,37.2957,37.208,37.2239,70600.0
2011-11-08 14:50:00,46.69,46.77,46.65,46.72,35800.0,37.208,37.2718,37.1761,37.2319,35800.0
2011-11-08 14:55:00,46.73,46.77,46.62,46.71,47700.0,37.2399,37.2718,37.1522,37.2239,47700.0
2011-11-08 15:00:00,46.71,46.72,46.58,46.58,40700.0,37.2239,37.2319,37.1203,37.1203,40700.0
2011-11-08 15:05:00,46.57,46.63,46.5,46.56,38300.0,37.1124,37.1602,37.0566,37.1044,38300.0
2011-11-08 15:10:00,46.56,46.71,46.55,46.7,28800.0,37.1044,37.2239,37.0964,37.216,28800.0
2011-11-08 15:15:00,46.7,46.77,46.66,46.75,44500.0,37.216,37.2718,37.1841,37.2558,44500.0
2011-11-08 15:20:00,46.73,46.75,46.64,46.67,33800.0,37.2399,37.2558,37.1682,37.1921,33800.0
2011-11-08 15:25:00,46.67,46.75,46.63,46.75,33700.0,37.1921,37.2558,37.1602,37.2558,33700.0
2011-11-08 15:30:00,46.76,46.9,46.76,46.88,78400.0,37.2638,37.3754,37.2638,37.3594,78400.0
2011-11-08 15:35:00,46.88,46.9,46.77,46.83,64000.0,37.3594,37.3754,37.2718,37.3196,64000.0
2011-11-08 15:40:00,46.82,46.83,46.69,46.74,46500.0,37.3116,37.3196,37.208,37.2478,46500.0
2011-11-08 15:45:00,46.75,46.81,46.68,46.8,103100.0,37.2558,37.3036,37.2,37.2957,103100.0
2011-11-08 15:50:00,46.8,46.94,46.78,46.92,128200.0,37.2957,37.4072,37.2797,37.3913,128200.0
2011-11-08 15:55:00,46.92,46.93,46.8,46.83,226500.0,37.3913,37.3993,37.2957,37.3196,226500.0
2011-11-09 09:30:00,45.87,45.98,45.5,45.98,102500.0,36.5545,36.6422,36.2597,36.6422,102500.0
2011-11-09 09:35:00,45.98,45.99,45.86,45.86,24600.0,36.6422,36.6502,36.5466,36.5466,24600.0
2011-11-09 09:40:00,45.85,45.98,45.75,45.93,62600.0,36.5386,36.6422,36.4589,36.6023,62600.0
2011-11-09 09:45:00,45.92,45.93,45.62,45.68,76600.0,36.5944,36.6023,36.3553,36.4031,76600.0
2011-11-09 09:50:00,45.68,45.69,45.43,45.44,71300.0,36.4031,36.4111,36.2039,36.2119,71300.0
2011-11-09 09:55:00,45.44,45.51,45.36,45.43,67500.0,36.2119,36.2676,36.1481,36.2039,67500.0
2011-11-09 10:00:00,45.46,45.5,45.34,45.42,51900.0,36.2278,36.2597,36.1322,36.1959,51900.0
2011-11-09 10:05:00,45.42,45.55,45.37,45.49,66600.0,36.1959,36.2995,36.1561,36.2517,66600.0
2011-11-09 10:10:00,45.49,45.64,45.44,45.51,72000.0,36.2517,36.3712,36.2119,36.2676,72000.0
2011-11-09 10:15:00,45.51,45.54,45.38,45.39,46900.0,36.2676,36.2915,36.164,36.172,46900.0
2011-11-09 10:20:00,45.38,45.44,45.27,45.37,51300.0,36.164,36.2119,36.0764,36.1561,51300.0
2011-11-09 10:25:00,45.39,45.4,45.16,45.23,74200.0,36.172,36.18,35.9887,36.0445,74200.0
2011-11-09 10:30:00,45.23,45.29,45.17,45.24,44100.0,36.0445,36.0923,35.9967,36.0525,44100.0
2011-11-09 10:35:00,45.24,45.24,45.08,45.09,54700.0,36.0525,36.0525,35.925,35.9329,54700.0
2011-11-09 10:40:00,45.09,45.15,45.03,45.15,55300.0,35.9329,35.9807,35.8851,35.9807,55300.0
2011-11-09 10:45:00,45.15,45.46,45.13,45.4,56500.0,35.9807,36.2278,35.9648,36.18,56500.0
2011-11-09 10:50:00,45.4,45.47,45.33,45.38,26400.0,36.18,36.2358,36.1242,36.164,26400.0
2011-11-09 10:55:00,45.36,45.55,45.31,45.46,33500.0,36.1481,36.2995,36.1083,36.2278,33500.0
2011-11-09 11:00:00,45.47,45.5,45.38,45.45,44400.0,36.2358,36.2597,36.164,36.2198,44400.0
2011-11-09 11:05:00,45.46,45.58,45.44,45.54,37700.0,36.2278,36.3234,36.2119,36.2915,37700.0
2011-11-09 11:10:00,45.53,45.61,45.51,45.58,33700.0,36.2836,36.3473,36.2676,36.3234,33700.0
2011-11-09 11:15:00,45.59,45.69,45.57,45.64,35100.0,36.3314,36.4111,36.3155,36.3712,35100.0
2011-11-09 11:20:00,45.65,45.65,45.58,45.58,23000.0,36.3792,36.3792,36.3234,36.3234,23000.0
2011-11-09 11:25:00,45.59,45.62,45.48,45.51,21600.0,36.3314,36.3553,36.2437,36.2676,21600.0
2011-11-09 11:30:00,45.51,45.61,45.48,45.59,51300.0,36.2676,36.3473,36.2437,36.3314,51300.0
2011-11-09 11:35:00,45.57,45.7,45.56,45.6,34800.0,36.3155,36.4191,36.3075,36.3394,34800.0
2011-11-09 11:40:00,45.6,45.64,45.55,45.57,21800.0,36.3394,36.3712,36.2995,36.3155,21800.0
2011-11-09 11:45:00,45.55,45.65,45.5,45.65,13300.0,36.2995,36.3792,36.2597,36.3792,13300.0
2011-11-09 11:50:00,45.65,45.7,45.61,45.68,35900.0,36.3792,36.4191,36.3473,36.4031,35900.0
2011-11-09 11:55:00,45.69,45.69,45.54,45.54,13600.0,36.4111,36.4111,36.2915,36.2915,13600.0
2011-11-09 12:00:00,45.55,45.59,45.42,45.44,25400.0,36.2995,36.3314,36.1959,36.2119,25400.0
2011-11-09 12:05:00,45.44,45.49,45.4,45.42,59100.0,36.2119,36.2517,36.18,36.1959,59100.0
2011-11-09 12:10:00,45.44,45.49,45.4,45.44,27500.0,36.2119,36.2517,36.18,36.2119,27500.0
2011-11-09 12:15:00,45.46,45.46,45.37,45.39,35900.0,36.2278,36.2278,36.1561,36.172,35900.0
2011-11-09 12:20:00,45.39,45.41,45.3,45.31,35000.0,36.172,36.1879,36.1003,36.1083,35000.0
2011-11-09 12:25:00,45.31,45.33,45.21,45.22,60800.0,36.1083,36.1242,36.0286,36.0365,60800.0
2011-11-09 12:30:00,45.24,45.26,45.2,45.23,27300.0,36.0525,36.0684,36.0206,36.0445,27300.0
2011-11-09 12:35:00,45.25,45.32,45.25,45.25,21400.0,36.0604,36.1162,36.0604,36.0604,21400.0
2011-11-09 12:40:00,45.25,45.27,45.16,45.2,39800.0,36.0604,36.0764,35.9887,36.0206,39800.0
2011-11-09 12:45:00,45.21,45.26,45.15,45.23,32800.0,36.0286,36.0684,35.9807,36.0445,32800.0
2011-11-09 12:50:00,45.23,45.31,45.2,45.27,20100.0,36.0445,36.1083,36.0206,36.0764,20100.0
2011-11-09 12:55:00,45.27,45.33,45.24,45.3,20900.0,36.0764,36.1242,36.0525,36.1003,20900.0
2011-11-09 13:00:00,45.3,45.32,45.19,45.22,33600.0,36.1003,36.1162,36.0126,36.0365,33600.0
2011-11-09 13:05:00,45.23,45.35,45.21,45.25,28900.0,36.0445,36.1401,36.0286,36.0604,28900.0
2011-11-09 13:10:00,45.24,45.24,45.15,45.17,20700.0,36.0525,36.0525,35.9807,35.9967,20700.0
2011-11-09 13:15:00,45.16,45.16,45.03,45.06,33400.0,35.9887,35.9887,35.8851,35.909,33400.0
2011-11-09 13:20:00,45.07,45.1,45.01,45.03,42900.0,35.917,35.9409,35.8692,35.8851,42900.0
2011-11-09 13:25:00,45.04,45.1,45.03,45.09,25900.0,35.8931,35.9409,35.8851,35.9329,25900.0
2011-11-09 13:30:00,45.09,45.13,45.04,45.05,54800.0,35.9329,35.9648,35.8931,35.9011,54800.0
2011-11-09 13:35:00,45.05,45.09,45.02,45.03,24500.0,35.9011,35.9329,35.8771,35.8851,24500.0
2011-11-09 13:40:00,45.03,45.03,44.93,44.98,85300.0,35.8851,35.8851,35.8054,35.8453,85300.0
2011-11-09 13:45:00,44.98,44.99,44.78,44.78,52200.0,35.8453,35.8532,35.6859,35.6859,52200.0
2011-11-09 13:50:00,44.78,44.8,44.69,44.7,45000.0,35.6859,35.7018,35.6142,35.6221,45000.0
2011-11-09 13:55:00,44.7,44.71,44.6,44.68,76500.0,35.6221,35.6301,35.5424,35.6062,76500.0
2011-11-09 14:00:00,44.67,44.68,44.45,44.47,88200.0,35.5982,35.6062,35.4229,35.4388,88200.0
2011-11-09 14:05:00,44.48,44.51,44.25,44.43,128200.0,35.4468,35.4707,35.2635,35.407,128200.0
2011-11-09 14:10:00,44.43,44.6,44.35,44.57,55700.0,35.407,35.5424,35.3432,35.5185,55700.0
2011-11-09 14:15:00,44.58,44.62,44.5,44.57,46600.0,35.5265,35.5584,35.4628,35.5185,46600.0
2011-11-09 14:20:00,44.57,44.63,44.41,44.43,62000.0,35.5185,35.5664,35.391,35.407,62000.0
2011-11-09 14:25:00,44.42,44.46,44.28,44.43,130300.0,35.399,35.4309,35.2874,35.407,130300.0
2011-11-09 14:30:00,44.44,44.46,44.27,44.43,78200.0,35.4149,35.4309,35.2795,35.407,78200.0
2011-11-09 14:35:00,44.44,44.46,44.35,44.39,109700.0,35.4149,35.4309,35.3432,35.3751,109700.0
2011-11-09 14:40:00,44.38,44.44,44.26,44.4,97900.0,35.3671,35.4149,35.2715,35.3831,97900.0
2011-11-09 14:45:00,44.4,44.44,44.29,44.34,125900.0,35.3831,35.4149,35.2954,35.3352,125900.0
2011-11-09 14:50:00,44.35,44.46,44.31,44.42,53500.0,35.3432,35.4309,35.3113,35.399,53500.0
2011-11-09 14:55:00,44.41,44.54,44.39,44.45,156900.0,35.391,35.4946,35.3751,35.4229,156900.0
2011-11-09 15:00:00,44.45,44.56,44.43,44.52,196700.0,35.4229,35.5106,35.407,35.4787,196700.0
2011-11-09 15:05:00,44.52,44.71,44.51,44.66,117500.0,35.4787,35.6301,35.4707,35.5903,117500.0
2011-11-09 15:10:00,44.65,44.75,44.62,44.68,105200.0,35.5823,35.662,35.5584,35.6062,105200.0
2011-11-09 15:15:00,44.67,44.78,44.6,44.76,77600.0,35.5982,35.6859,35.5424,35.67,77600.0
2011-11-09 15:20:00,44.75,44.9,44.75,44.81,298800.0,35.662,35.7815,35.662,35.7098,298800.0
2011-11-09 15:25:00,44.8,44.85,44.7,44.7,269500.0,35.7018,35.7417,35.6221,35.6221,269500.0
2011-11-09 15:30:00,44.7,44.73,44.47,44.49,193100.0,35.6221,35.646,35.4388,35.4548,193100.0
2011-11-09 15:35:00,44.5,44.54,44.34,44.35,144000.0,35.4628,35.4946,35.3352,35.3432,144000.0
2011-11-09 15:40:00,44.34,44.4,44.15,44.2,244400.0,35.3352,35.3831,35.1838,35.2237,244400.0
2011-11-09 15:45:00,44.2,44.45,44.18,44.26,191100.0,35.2237,35.4229,35.2077,35.2715,191100.0
2011-11-09 15:50:00,44.26,44.37,44.19,44.32,235700.0,35.2715,35.3592,35.2157,35.3193,235700.0
2011-11-09 15:55:00,44.34,44.54,44.2,44.4,730400.0,35.3352,35.4946,35.2237,35.3831,730400.0
2011-11-10 09:30:00,45.1,45.29,44.94,45.13,108000.0,35.9409,36.0923,35.8134,35.9648,108000.0
2011-11-10 09:35:00,45.13,45.13,44.87,44.93,56900.0,35.9648,35.9648,35.7576,35.8054,56900.0
2011-11-10 09:40:00,44.9,44.94,44.78,44.79,33500.0,35.7815,35.8134,35.6859,35.6939,33500.0
2011-11-10 09:45:00,44.78,44.96,44.77,44.78,27000.0,35.6859,35.8293,35.6779,35.6859,27000.0
2011-11-10 09:50:00,44.78,44.79,44.63,44.78,36100.0,35.6859,35.6939,35.5664,35.6859,36100.0
2011-11-10 09:55:00,44.78,44.78,44.63,44.67,20700.0,35.6859,35.6859,35.5664,35.5982,20700.0
2011-11-10 10:00:00,44.66,44.69,44.53,44.65,59400.0,35.5903,35.6142,35.4867,35.5823,59400.0
2011-11-10 10:05:00,44.68,44.89,44.61,44.61,46600.0,35.6062,35.7735,35.5504,35.5504,46600.0
2011-11-10 10:10:00,44.62,44.77,44.54,44.54,27100.0,35.5584,35.6779,35.4946,35.4946,27100.0
2011-11-10 10:15:00,44.53,44.63,44.44,44.54,33100.0,35.4867,35.5664,35.4149,35.4946,33100.0
2011-11-10 10:20:00,44.53,44.64,44.45,44.62,31300.0,35.4867,35.5743,35.4229,35.5584,31300.0
2011-11-10 10:25:00,44.61,44.7,44.51,44.51,27000.0,35.5504,35.6221,35.4707,35.4707,27000.0
2011-11-10 10:30:00,44.51,44.51,44.32,44.38,19400.0,35.4707,35.4707,35.3193,35.3671,19400.0
2011-11-10 10:35:00,44.38,44.63,44.38,44.63,26700.0,35.3671,35.5664,35.3671,35.5664,26700.0
2011-11-10 10:40:00,44.63,44.63,44.44,44.44,29200.0,35.5664,35.5664,35.4149,35.4149,29200.0
2011-11-10 10:45:00,44.45,44.54,44.36,44.38,58500.0,35.4229,35.4946,35.3512,35.3671,58500.0
2011-11-10 10:50:00,44.37,44.61,44.37,44.53,93800.0,35.3592,35.5504,35.3592,35.4867,93800.0
2011-11-10 10:55:00,44.52,44.58,44.44,44.47,54100.0,35.4787,35.5265,35.4149,35.4388,54100.0
2011-11-10 11:00:00,44.48,44.58,44.42,44.5,94100.0,35.4468,35.5265,35.399,35.4628,94100.0
2011-11-10 11:05:00,44.49,44.53,44.41,44.48,49700.0,35.4548,35.4867,35.391,35.4468,49700.0
2011-11-10 11:10:00,44.48,44.52,44.31,44.36,38600.0,35.4468,35.4787,35.3113,35.3512,38600.0
2011-11-10 11:15:00,44.35,44.5,44.32,44.39,44500.0,35.3432,35.4628,35.3193,35.3751,44500.0
2011-11-10 11:20:00,44.4,44.43,44.21,44.28,56200.0,35.3831,35.407,35.2316,35.2874,56200.0
2011-11-10 11:25:00,44.27,44.35,44.23,44.27,23800.0,35.2795,35.3432,35.2476,35.2795,23800.0
2011-11-10 11:30:00,44.25,44.29,44.21,44.23,37000.0,35.2635,35.2954,35.2316,35.2476,37000.0
2011-11-10 11:35:00,44.24,44.32,44.19,44.28,48600.0,35.2556,35.3193,35.2157,35.2874,48600.0
2011-11-10 11:40:00,44.27,44.54,44.27,44.53,57400.0,35.2795,35.4946,35.2795,35.4867,57400.0
2011-11-10 11:45:00,44.52,44.65,44.47,44.6,43700.0,35.4787,35.5823,35.4388,35.5424,43700.0
2011-11-10 11:50:00,44.58,44.62,44.55,44.58,44000.0,35.5265,35.5584,35.5026,35.5265,44000.0
2011-11-10 11:55:00,44.6,44.63,44.52,44.58,27400.0,35.5424,35.5664,35.4787,35.5265,27400.0
2011-11-10 12:00:00,44.57,44.61,44.49,44.56,24400.0,35.5185,35.5504,35.4548,35.5106,24400.0
2011-11-10 12:05:00,44.55,44.63,44.54,44.63,23500.0,35.5026,35.5664,35.4946,35.5664,23500.0
2011-11-10 12:10:00,44.62,44.7,44.52,44.52,34300.0,35.5584,35.6221,35.4787,35.4787,34300.0
2011-11-10 12:15:00,44.52,44.62,44.52,44.59,26600.0,35.4787,35.5584,35.4787,35.5345,26600.0
2011-11-10 12:20:00,44.58,44.61,44.56,44.61,12000.0,35.5265,35.5504,35.5106,35.5504,12000.0
2011-11-10 12:25:00,44.61,44.66,44.51,44.51,31500.0,35.5504,35.5903,35.4707,35.4707,31500.0
2011-11-10 12:30:00,44.51,44.53,44.36,44.37,17900.0,35.4707,35.4867,35.3512,35.3592,17900.0
2011-11-10 12:35:00,44.37,44.37,44.22,44.28,44600.0,35.3592,35.3592,35.2396,35.2874,44600.0
2011-11-10 12:40:00,44.28,44.37,44.28,44.32,16800.0,35.2874,35.3592,35.2874,35.3193,16800.0
2011-11-10 12:45:00,44.33,44.44,44.33,44.44,14400.0,35.3273,35.4149,35.3273,35.4149,14400.0
2011-11-10 12:50:00,44.43,44.55,44.43,44.53,38200.0,35.407,35.5026,35.407,35.4867,38200.0
2011-11-10 12:55:00,44.54,44.6,44.53,44.55,41000.0,35.4946,35.5424,35.4867,35.5026,41000.0
2011-11-10 13:00:00,44.54,44.56,44.48,44.49,39200.0,35.4946,35.5106,35.4468,35.4548,39200.0
2011-11-10 13:05:00,44.49,44.49,44.36,44.37,29600.0,35.4548,35.4548,35.3512,35.3592,29600.0
2011-11-10 13:10:00,44.38,44.75,44.38,44.74,62700.0,35.3671,35.662,35.3671,35.654,62700.0
2011-11-10 13:15:00,44.74,44.87,44.7,44.74,44500.0,35.654,35.7576,35.6221,35.654,44500.0
2011-11-10 13:20:00,44.74,44.78,44.7,44.71,44500.0,35.654,35.6859,35.6221,35.6301,44500.0
2011-11-10 13:25:00,44.7,44.72,44.53,44.55,47300.0,35.6221,35.6381,35.4867,35.5026,47300.0
2011-11-10 13:30:00,44.57,44.67,44.54,44.55,56100.0,35.5185,35.5982,35.4946,35.5026,56100.0
2011-11-10 13:35:00,44.54,44.55,44.46,44.5,53600.0,35.4946,35.5026,35.4309,35.4628,53600.0
2011-11-10 13:40:00,44.5,44.6,44.45,44.45,54600.0,35.4628,35.5424,35.4229,35.4229,54600.0
2011-11-10 13:45:00,44.45,44.46,44.37,44.4,47000.0,35.4229,35.4309,35.3592,35.3831,47000.0
2011-11-10 13:50:00,44.41,44.47,44.38,44.45,56400.0,35.391,35.4388,35.3671,35.4229,56400.0
2011-11-10 13:55:00,44.45,44.61,44.45,44.59,21400.0,35.4229,35.5504,35.4229,35.5345,21400.0
2011-11-10 14:00:00,44.6,44.63,44.44,44.44,60400.0,35.5424,35.5664,35.4149,35.4149,60400.0
2011-11-10 14:05:00,44.44,44.49,44.32,44.42,42900.0,35.4149,35.4548,35.3193,35.399,42900.0
2011-11-10 14:10:00,44.43,44.51,44.4,44.48,33600.0,35.407,35.4707,35.3831,35.4468,33600.0
2011-11-10 14:15:00,44.48,44.62,44.43,44.54,43000.0,35.4468,35.5584,35.407,35.4946,43000.0
2011-11-10 14:20:00,44.52,44.52,44.36,44.5,79600.0,35.4787,35.4787,35.3512,35.4628,79600.0
2011-11-10 14:25:00,44.5,44.5,44.31,44.35,73100.0,35.4628,35.4628,35.3113,35.3432,73100.0
2011-11-10 14:30:00,44.36,44.43,44.29,44.39,46300.0,35.3512,35.407,35.2954,35.3751,46300.0
2011-11-10 14:35:00,44.38,44.39,44.28,44.31,49400.0,35.3671,35.3751,35.2874,35.3113,49400.0
2011-11-10 14:40:00,44.31,44.49,44.29,44.47,45000.0,35.3113,35.4548,35.2954,35.4388,45000.0
2011-11-10 14:45:00,44.46,44.48,44.36,44.38,46500.0,35.4309,35.4468,35.3512,35.3671,46500.0
2011-11-10 14:50:00,44.39,44.41,44.29,44.29,37600.0,35.3751,35.391,35.2954,35.2954,37600.0
2011-11-10 14:55:00,44.3,44.33,44.2,44.21,39200.0,35.3034,35.3273,35.2237,35.2316,39200.0
2011-11-10 15:00:00,44.22,44.31,44.19,44.3,84700.0,35.2396,35.3113,35.2157,35.3034,84700.0
2011-11-10 15:05:00,44.3,44.36,44.25,44.26,39200.0,35.3034,35.3512,35.2635,35.2715,39200.0
2011-11-10 15:10:00,44.27,44.4,44.27,44.35,34700.0,35.2795,35.3831,35.2795,35.3432,34700.0
2011-11-10 15:15:00,44.35,44.42,44.27,44.31,47300.0,35.3432,35.399,35.2795,35.3113,47300.0
2011-11-10 15:20:00,44.31,44.42,44.23,44.35,55400.0,35.3113,35.399,35.2476,35.3432,55400.0
2011-11-10 15:25:00,44.35,44.56,44.34,44.5,127800.0,35.3432,35.5106,35.3352,35.4628,127800.0
2011-11-10 15:30:00,44.5,44.52,44.37,44.44,134100.0,35.4628,35.4787,35.3592,35.4149,134100.0
2011-11-10 15:35:00,44.43,44.49,44.32,44.44,72500.0,35.407,35.4548,35.3193,35.4149,72500.0
2011-11-10 15:40:00,44.44,44.46,44.36,44.4,126500.0,35.4149,35.4309,35.3512,35.3831,126500.0
2011-11-10 15:45:00,44.39,44.51,44.39,44.49,113800.0,35.3751,35.4707,35.3751,35.4548,113800.0
2011-11-10 15:50:00,44.48,44.64,44.45,44.58,231300.0,35.4468,35.5743,35.4229,35.5265,231300.0
2011-11-10 15:55:00,44.58,44.58,44.46,44.51,320500.0,35.5265,35.5265,35.4309,35.4707,320500.0
2011-11-11 09:30:00,45.27,45.45,45.14,45.2,57300.0,36.0764,36.2198,35.9728,36.0206,57300.0
2011-11-11 09:35:00,45.2,45.2,45.06,45.1,37900.0,36.0206,36.0206,35.909,35.9409,37900.0
2011-11-11 09:40:00,45.14,45.29,45.11,45.19,69200.0,35.9728,36.0923,35.9489,36.0126,69200.0
2011-11-11 09:45:00,45.19,45.21,44.92,44.95,55800.0,36.0126,36.0286,35.7975,35.8214,55800.0
2011-11-11 09:50:00,44.95,45.01,44.77,44.91,106900.0,35.8214,35.8692,35.6779,35.7895,106900.0
2011-11-11 09:55:00,44.91,44.94,44.67,44.68,109200.0,35.7895,35.8134,35.5982,35.6062,109200.0
2011-11-11 10:00:00,44.71,44.82,44.61,44.67,172700.0,35.6301,35.7178,35.5504,35.5982,172700.0
2011-11-11 10:05:00,44.69,44.91,44.68,44.85,71900.0,35.6142,35.7895,35.6062,35.7417,71900.0
2011-11-11 10:10:00,44.87,45.03,44.87,44.9,39300.0,35.7576,35.8851,35.7576,35.7815,39300.0
2011-11-11 10:15:00,44.91,44.95,44.81,44.82,22100.0,35.7895,35.8214,35.7098,35.7178,22100.0
2011-11-11 10:20:00,44.82,44.96,44.79,44.96,38500.0,35.7178,35.8293,35.6939,35.8293,38500.0
2011-11-11 10:25:00,44.95,44.98,44.83,44.92,50200.0,35.8214,35.8453,35.7257,35.7975,50200.0
2011-11-11 10:30:00,44.92,45.05,44.91,45.04,46000.0,35.7975,35.9011,35.7895,35.8931,46000.0
2011-11-11 10:35:00,45.04,45.1,44.99,45.04,28900.0,35.8931,35.9409,35.8532,35.8931,28900.0
2011-11-11 10:40:00,45.04,45.1,44.99,45.1,34400.0,35.8931,35.9409,35.8532,35.9409,34400.0
2011-11-11 10:45:00,45.09,45.18,45.05,45.17,50700.0,35.9329,36.0047,35.9011,35.9967,50700.0
2011-11-11 10:50:00,45.15,45.25,45.12,45.22,63900.0,35.9807,36.0604,35.9568,36.0365,63900.0
2011-11-11 10:55:00,45.22,45.35,45.19,45.31,33100.0,36.0365,36.1401,36.0126,36.1083,33100.0
2011-11-11 11:00:00,45.31,45.38,45.28,45.36,24600.0,36.1083,36.164,36.0843,36.1481,24600.0
2011-11-11 11:05:00,45.37,45.38,45.28,45.29,34000.0,36.1561,36.164,36.0843,36.0923,34000.0
2011-11-11 11:10:00,45.3,45.38,45.28,45.31,17900.0,36.1003,36.164,36.0843,36.1083,17900.0
2011-11-11 11:15:00,45.32,45.34,45.24,45.24,47100.0,36.1162,36.1322,36.0525,36.0525,47100.0
2011-11-11 11:20:00,45.24,45.31,45.24,45.26,17000.0,36.0525,36.1083,36.0525,36.0684,17000.0
2011-11-11 11:25:00,45.26,45.32,45.25,45.3,19500.0,36.0684,36.1162,36.0604,36.1003,19500.0
2011-11-11 11:30:00,45.31,45.33,45.25,45.27,15700.0,36.1083,36.1242,36.0604,36.0764,15700.0
2011-11-11 11:35:00,45.28,45.33,45.26,45.33,13200.0,36.0843,36.1242,36.0684,36.1242,13200.0
2011-11-11 11:40:00,45.32,45.34,45.27,45.32,22200.0,36.1162,36.1322,36.0764,36.1162,22200.0
2011-11-11 11:45:00,45.32,45.33,45.28,45.28,21500.0,36.1162,36.1242,36.0843,36.0843,21500.0
2011-11-11 11:50:00,45.27,45.28,45.25,45.26,7800.0,36.0764,36.0843,36.0604,36.0684,7800.0
2011-11-11 11:55:00,45.27,45.3,45.23,45.3,13200.0,36.0764,36.1003,36.0445,36.1003,13200.0
2011-11-11 12:00:00,45.3,45.32,45.23,45.27,19800.0,36.1003,36.1162,36.0445,36.0764,19800.0
2011-11-11 12:05:00,45.27,45.31,45.27,45.27,37900.0,36.0764,36.1083,36.0764,36.0764,37900.0
2011-11-11 12:10:00,45.27,45.33,45.26,45.33,32500.0,36.0764,36.1242,36.0684,36.1242,32500.0
2011-11-11 12:15:00,45.33,45.33,45.23,45.25,27300.0,36.1242,36.1242,36.0445,36.0604,27300.0
2011-11-11 12:20:00,45.25,45.26,45.21,45.25,22600.0,36.0604,36.0684,36.0286,36.0604,22600.0
2011-11-11 12:25:00,45.25,45.26,45.21,45.26,16200.0,36.0604,36.0684,36.0286,36.0684,16200.0
2011-11-11 12:30:00,45.26,45.29,45.23,45.25,24700.0,36.0684,36.0923,36.0445,36.0604,24700.0
2011-11-11 12:35:00,45.24,45.25,45.19,45.21,19000.0,36.0525,36.0604,36.0126,36.0286,19000.0
2011-11-11 12:40:00,45.21,45.26,45.2,45.23,27900.0,36.0286,36.0684,36.0206,36.0445,27900.0
2011-11-11 12:45:00,45.24,45.25,45.22,45.22,33100.0,36.0525,36.0604,36.0365,36.0365,33100.0
2011-11-11 12:50:00,45.22,45.23,45.19,45.21,11100.0,36.0365,36.0445,36.0126,36.0286,11100.0
2011-11-11 12:55:00,45.2,45.26,45.2,45.25,17800.0,36.0206,36.0684,36.0206,36.0604,17800.0
2011-11-11 13:00:00,45.25,45.28,45.25,45.27,31200.0,36.0604,36.0843,36.0604,36.0764,31200.0
2011-11-11 13:05:00,45.27,45.3,45.25,45.3,32900.0,36.0764,36.1003,36.0604,36.1003,32900.0
2011-11-11 13:10:00,45.28,45.31,45.28,45.29,9900.0,36.0843,36.1083,36.0843,36.0923,9900.0
2011-11-11 13:15:00,45.28,45.32,45.27,45.28,8900.0,36.0843,36.1162,36.0764,36.0843,8900.0
2011-11-11 13:20:00,45.27,45.3,45.22,45.22,16200.0,36.0764,36.1003,36.0365,36.0365,16200.0
2011-11-11 13:25:00,45.21,45.21,45.09,45.12,17400.0,36.0286,36.0286,35.9329,35.9568,17400.0
2011-11-11 13:30:00,45.11,45.16,45.11,45.14,12200.0,35.9489,35.9887,35.9489,35.9728,12200.0
2011-11-11 13:35:00,45.14,45.18,45.13,45.17,20000.0,35.9728,36.0047,35.9648,35.9967,20000.0
2011-11-11 13:40:00,45.18,45.2,45.15,45.19,17400.0,36.0047,36.0206,35.9807,36.0126,17400.0
2011-11-11 13:45:00,45.19,45.26,45.19,45.25,37600.0,36.0126,36.0684,36.0126,36.0604,37600.0
2011-11-11 13:50:00,45.24,45.25,45.18,45.18,14300.0,36.0525,36.0604,36.0047,36.0047,14300.0
2011-11-11 13:55:00,45.17,45.23,45.16,45.2,26600.0,35.9967,36.0445,35.9887,36.0206,26600.0
2011-11-11 14:00:00,45.21,45.25,45.18,45.23,21400.0,36.0286,36.0604,36.0047,36.0445,21400.0
2011-11-11 14:05:00,45.23,45.27,45.21,45.24,33300.0,36.0445,36.0764,36.0286,36.0525,33300.0
2011-11-11 14:10:00,45.23,45.3,45.21,45.24,55100.0,36.0445,36.1003,36.0286,36.0525,55100.0
2011-11-11 14:15:00,45.24,45.28,45.21,45.28,33300.0,36.0525,36.0843,36.0286,36.0843,33300.0
2011-11-11 14:20:00,45.28,45.29,45.19,45.21,23100.0,36.0843,36.0923,36.0126,36.0286,23100.0
2011-11-11 14:25:00,45.22,45.28,45.22,45.27,34300.0,36.0365,36.0843,36.0365,36.0764,34300.0
2011-11-11 14:30:00,45.28,45.3,45.25,45.29,30600.0,36.0843,36.1003,36.0604,36.0923,30600.0
2011-11-11 14:35:00,45.29,45.31,45.2,45.2,27400.0,36.0923,36.1083,36.0206,36.0206,27400.0
2011-11-11 14:40:00,45.2,45.26,45.19,45.19,22000.0,36.0206,36.0684,36.0126,36.0126,22000.0
2011-11-11 14:45:00,45.19,45.23,45.18,45.2,21600.0,36.0126,36.0445,36.0047,36.0206,21600.0
2011-11-11 14:50:00,45.2,45.27,45.18,45.23,30300.0,36.0206,36.0764,36.0047,36.0445,30300.0
2011-11-11 14:55:00,45.23,45.23,45.12,45.19,25400.0,36.0445,36.0445,35.9568,36.0126,25400.0
2011-11-11 15:00:00,45.18,45.21,45.12,45.21,23300.0,36.0047,36.0286,35.9568,36.0286,23300.0
2011-11-11 15:05:00,45.21,45.22,45.09,45.17,41100.0,36.0286,36.0365,35.9329,35.9967,41100.0
2011-11-11 15:10:00,45.17,45.17,45.09,45.11,35900.0,35.9967,35.9967,35.9329,35.9489,35900.0
2011-11-11 15:15:00,45.1,45.13,45.07,45.09,62100.0,35.9409,35.9648,35.917,35.9329,62100.0
2011-11-11 15:20:00,45.09,45.1,45.01,45.02,34500.0,35.9329,35.9409,35.8692,35.8771,34500.0
2011-11-11 15:25:00,45.02,45.07,45.01,45.07,80900.0,35.8771,35.917,35.8692,35.917,80900.0
2011-11-11 15:30:00,45.07,45.07,45.0,45.0,73600.0,35.917,35.917,35.8612,35.8612,73600.0
2011-11-11 15:35:00,45.0,45.0,44.93,44.96,51300.0,35.8612,35.8612,35.8054,35.8293,51300.0
2011-11-11 15:40:00,44.95,44.96,44.88,44.9,133000.0,35.8214,35.8293,35.7656,35.7815,133000.0
2011-11-11 15:45:00,44.89,44.91,44.81,44.9,169300.0,35.7735,35.7895,35.7098,35.7815,169300.0
2011-11-11 15:50:00,44.9,45.02,44.89,44.99,240200.0,35.7815,35.8771,35.7735,35.8532,240200.0
2011-11-11 15:55:00,44.99,45.03,44.99,45.01,314500.0,35.8532,35.8851,35.8532,35.8692,314500.0
2011-11-14 09:30:00,44.64,44.7,44.4,44.69,49400.0,35.5743,35.6221,35.3831,35.6142,49400.0
2011-11-14 09:35:00,44.76,44.76,44.61,44.74,23200.0,35.67,35.67,35.5504,35.654,23200.0
2011-11-14 09:40:00,44.73,44.75,44.42,44.5,52000.0,35.646,35.662,35.399,35.4628,52000.0
2011-11-14 09:45:00,44.44,44.53,44.31,44.37,45600.0,35.4149,35.4867,35.3113,35.3592,45600.0
2011-11-14 09:50:00,44.37,44.37,44.18,44.24,55200.0,35.3592,35.3592,35.2077,35.2556,55200.0
2011-11-14 09:55:00,44.27,44.35,44.24,44.34,25400.0,35.2795,35.3432,35.2556,35.3352,25400.0
2011-11-14 10:00:00,44.31,44.41,44.24,44.36,89300.0,35.3113,35.391,35.2556,35.3512,89300.0
2011-11-14 10:05:00,44.36,44.5,44.36,44.44,86000.0,35.3512,35.4628,35.3512,35.4149,86000.0
2011-11-14 10:10:00,44.44,44.56,44.42,44.43,52800.0,35.4149,35.5106,35.399,35.407,52800.0
2011-11-14 10:15:00,44.43,44.44,44.22,44.27,63200.0,35.407,35.4149,35.2396,35.2795,63200.0
2011-11-14 10:20:00,44.29,44.3,44.17,44.21,33600.0,35.2954,35.3034,35.1998,35.2316,33600.0
2011-11-14 10:25:00,44.2,44.3,44.2,44.2,28200.0,35.2237,35.3034,35.2237,35.2237,28200.0
2011-11-14 10:30:00,44.21,44.22,44.12,44.15,46700.0,35.2316,35.2396,35.1599,35.1838,46700.0
2011-11-14 10:35:00,44.15,44.23,44.12,44.18,28100.0,35.1838,35.2476,35.1599,35.2077,28100.0
2011-11-14 10:40:00,44.18,44.18,44.1,44.14,38500.0,35.2077,35.2077,35.144,35.1759,38500.0
2011-11-14 10:45:00,44.15,44.16,43.99,44.07,53700.0,35.1838,35.1918,35.0563,35.1201,53700.0
2011-11-14 10:50:00,44.06,44.21,44.06,44.19,48000.0,35.1121,35.2316,35.1121,35.2157,48000.0
2011-11-14 10:55:00,44.21,44.3,44.18,44.27,32700.0,35.2316,35.3034,35.2077,35.2795,32700.0
2011-11-14 11:00:00,44.26,44.35,44.23,44.35,49400.0,35.2715,35.3432,35.2476,35.3432,49400.0
2011-11-14 11:05:00,44.36,44.44,44.32,44.38,27100.0,35.3512,35.4149,35.3193,35.3671,27100.0
2011-11-14 11:10:00,44.39,44.4,44.21,44.21,32700.0,35.3751,35.3831,35.2316,35.2316,32700.0
2011-11-14 11:15:00,44.21,44.26,44.18,44.24,16300.0,35.2316,35.2715,35.2077,35.2556,16300.0
2011-11-14 11:20:00,44.25,44.29,44.17,44.26,26100.0,35.2635,35.2954,35.1998,35.2715,26100.0
2011-11-14 11:25:00,44.26,44.32,44.12,44.13,23200.0,35.2715,35.3193,35.1599,35.1679,23200.0
2011-11-14 11:30:00,44.13,44.28,44.13,44.23,24100.0,35.1679,35.2874,35.1679,35.2476,24100.0
2011-11-14 11:35:00,44.24,44.25,44.12,44.16,28900.0,35.2556,35.2635,35.1599,35.1918,28900.0
2011-11-14 11:40:00,44.17,44.18,44.04,44.06,26600.0,35.1998,35.2077,35.0962,35.1121,26600.0
2011-11-14 11:45:00,44.05,44.09,44.0,44.04,40700.0,35.1041,35.136,35.0643,35.0962,40700.0
2011-11-14 11:50:00,44.04,44.12,43.97,44.0,54000.0,35.0962,35.1599,35.0404,35.0643,54000.0
2011-11-14 11:55:00,44.02,44.03,43.95,44.0,20400.0,35.0802,35.0882,35.0244,35.0643,20400.0
2011-11-14 12:00:00,44.01,44.01,43.94,43.98,28800.0,35.0723,35.0723,35.0165,35.0484,28800.0
2011-11-14 12:05:00,43.97,44.09,43.92,44.08,26400.0,35.0404,35.136,35.0005,35.128,26400.0
2011-11-14 12:10:00,44.08,44.08,43.98,43.99,23500.0,35.128,35.128,35.0484,35.0563,23500.0
2011-11-14 12:15:00,43.99,44.02,43.89,43.92,22500.0,35.0563,35.0802,34.9766,35.0005,22500.0
2011-11-14 12:20:00,43.92,43.95,43.83,43.87,29000.0,35.0005,35.0244,34.9288,34.9607,29000.0
2011-11-14 12:25:00,43.86,43.93,43.83,43.92,24100.0,34.9527,35.0085,34.9288,35.0005,24100.0
2011-11-14 12:30:00,43.91,43.98,43.88,43.88,23500.0,34.9926,35.0484,34.9687,34.9687,23500.0
2011-11-14 12:35:00,43.88,43.96,43.85,43.95,19500.0,34.9687,35.0324,34.9448,35.0244,19500.0
2011-11-14 12:40:00,43.95,43.97,43.9,43.94,15700.0,35.0244,35.0404,34.9846,35.0165,15700.0
2011-11-14 12:45:00,43.94,43.95,43.89,43.94,18300.0,35.0165,35.0244,34.9766,35.0165,18300.0
2011-11-14 12:50:00,43.95,43.99,43.94,43.99,12600.0,35.0244,35.0563,35.0165,35.0563,12600.0
2011-11-14 12:55:00,43.98,43.99,43.92,43.95,18000.0,35.0484,35.0563,35.0005,35.0244,18000.0
2011-11-14 13:00:00,43.94,43.96,43.87,43.89,40800.0,35.0165,35.0324,34.9607,34.9766,40800.0
2011-11-14 13:05:00,43.89,43.9,43.83,43.9,18600.0,34.9766,34.9846,34.9288,34.9846,18600.0
2011-11-14 13:10:00,43.89,43.95,43.85,43.93,16600.0,34.9766,35.0244,34.9448,35.0085,16600.0
2011-11-14 13:15:00,43.93,43.95,43.88,43.95,18000.0,35.0085,35.0244,34.9687,35.0244,18000.0
2011-11-14 13:20:00,43.95,43.99,43.91,43.98,16300.0,35.0244,35.0563,34.9926,35.0484,16300.0
2011-11-14 13:25:00,43.99,44.05,43.94,44.02,13900.0,35.0563,35.1041,35.0165,35.0802,13900.0
2011-11-14 13:30:00,44.02,44.04,43.99,43.99,13800.0,35.0802,35.0962,35.0563,35.0563,13800.0
2011-11-14 13:35:00,43.99,44.07,43.97,44.03,22700.0,35.0563,35.1201,35.0404,35.0882,22700.0
2011-11-14 13:40:00,44.05,44.05,43.95,44.0,14700.0,35.1041,35.1041,35.0244,35.0643,14700.0
2011-11-14 13:45:00,44.0,44.01,43.9,43.92,25700.0,35.0643,35.0723,34.9846,35.0005,25700.0
2011-11-14 13:50:00,43.91,43.95,43.9,43.91,22300.0,34.9926,35.0244,34.9846,34.9926,22300.0
2011-11-14 13:55:00,43.93,43.95,43.84,43.86,32300.0,35.0085,35.0244,34.9368,34.9527,32300.0
2011-11-14 14:00:00,43.87,43.89,43.83,43.85,40600.0,34.9607,34.9766,34.9288,34.9448,40600.0
2011-11-14 14:05:00,43.86,43.91,43.8,43.8,119600.0,34.9527,34.9926,34.9049,34.9049,119600.0
2011-11-14 14:10:00,43.81,43.86,43.8,43.81,72600.0,34.9129,34.9527,34.9049,34.9129,72600.0
2011-11-14 14:15:00,43.81,43.82,43.69,43.69,97000.0,34.9129,34.9208,34.8173,34.8173,97000.0
2011-11-14 14:20:00,43.69,43.72,43.63,43.71,71600.0,34.8173,34.8412,34.7694,34.8332,71600.0
2011-11-14 14:25:00,43.7,43.73,43.61,43.62,62700.0,34.8252,34.8491,34.7535,34.7615,62700.0
2011-11-14 14:30:00,43.62,43.66,43.58,43.58,72100.0,34.7615,34.7933,34.7296,34.7296,72100.0
2011-11-14 14:35:00,43.59,43.63,43.56,43.57,52600.0,34.7376,34.7694,34.7137,34.7216,52600.0
2011-11-14 14:40:00,43.57,43.6,43.56,43.56,51300.0,34.7216,34.7455,34.7137,34.7137,51300.0
2011-11-14 14:45:00,43.57,43.6,43.54,43.56,91600.0,34.7216,34.7455,34.6977,34.7137,91600.0
2011-11-14 14:50:00,43.55,43.56,43.5,43.52,87800.0,34.7057,34.7137,34.6658,34.6818,87800.0
2011-11-14 14:55:00,43.52,43.52,43.36,43.37,178300.0,34.6818,34.6818,34.5543,34.5622,178300.0
2011-11-14 15:00:00,43.37,43.53,43.36,43.51,81500.0,34.5622,34.6897,34.5543,34.6738,81500.0
2011-11-14 15:05:00,43.52,43.59,43.51,43.58,54100.0,34.6818,34.7376,34.6738,34.7296,54100.0
2011-11-14 15:10:00,43.59,43.66,43.56,43.64,50400.0,34.7376,34.7933,34.7137,34.7774,50400.0
2011-11-14 15:15:00,43.64,43.66,43.59,43.59,58100.0,34.7774,34.7933,34.7376,34.7376,58100.0
2011-11-14 15:20:00,43.59,43.66,43.59,43.66,51200.0,34.7376,34.7933,34.7376,34.7933,51200.0
2011-11-14 15:25:00,43.66,43.77,43.64,43.71,75600.0,34.7933,34.881,34.7774,34.8332,75600.0
2011-11-14 15:30:00,43.72,43.83,43.72,43.79,95600.0,34.8412,34.9288,34.8412,34.8969,95600.0
2011-11-14 15:35:00,43.79,43.84,43.72,43.79,113900.0,34.8969,34.9368,34.8412,34.8969,113900.0
2011-11-14 15:40:00,43.8,43.96,43.79,43.93,108100.0,34.9049,35.0324,34.8969,35.0085,108100.0
2011-11-14 15:45:00,43.94,44.01,43.9,43.96,96900.0,35.0165,35.0723,34.9846,35.0324,96900.0
2011-11-14 15:50:00,43.96,43.97,43.79,43.93,148300.0,35.0324,35.0404,34.8969,35.0085,148300.0
2011-11-14 15:55:00,43.92,43.93,43.75,43.83,230600.0,35.0005,35.0085,34.8651,34.9288,230600.0
2011-11-15 09:30:00,43.5,43.58,43.33,43.43,65500.0,34.6658,34.7296,34.5304,34.6101,65500.0
2011-11-15 09:35:00,43.5,43.79,43.35,43.67,151700.0,34.6658,34.8969,34.5463,34.8013,151700.0
2011-11-15 09:40:00,43.67,43.67,43.4,43.49,50300.0,34.8013,34.8013,34.5861,34.6579,50300.0
2011-11-15 09:45:00,43.47,43.98,43.44,43.82,81000.0,34.6419,35.0484,34.618,34.9208,81000.0
2011-11-15 09:50:00,43.81,43.84,43.75,43.8,32500.0,34.9129,34.9368,34.8651,34.9049,32500.0
2011-11-15 09:55:00,43.82,43.89,43.61,43.61,52200.0,34.9208,34.9766,34.7535,34.7535,52200.0
2011-11-15 10:00:00,43.64,43.64,43.41,43.47,102900.0,34.7774,34.7774,34.5941,34.6419,102900.0
2011-11-15 10:05:00,43.48,43.63,43.47,43.58,45300.0,34.6499,34.7694,34.6419,34.7296,45300.0
2011-11-15 10:10:00,43.59,43.61,43.45,43.45,36100.0,34.7376,34.7535,34.626,34.626,36100.0
2011-11-15 10:15:00,43.46,43.47,43.28,43.3,41800.0,34.634,34.6419,34.4905,34.5065,41800.0
2011-11-15 10:20:00,43.32,43.39,43.26,43.28,39800.0,34.5224,34.5782,34.4746,34.4905,39800.0
2011-11-15 10:25:00,43.3,43.5,43.3,43.43,58800.0,34.5065,34.6658,34.5065,34.6101,58800.0
2011-11-15 10:30:00,43.42,43.61,43.38,43.47,64100.0,34.6021,34.7535,34.5702,34.6419,64100.0
2011-11-15 10:35:00,43.48,43.54,43.46,43.49,26500.0,34.6499,34.6977,34.634,34.6579,26500.0
2011-11-15 10:40:00,43.5,43.57,43.37,43.51,40700.0,34.6658,34.7216,34.5622,34.6738,40700.0
2011-11-15 10:45:00,43.52,43.64,43.52,43.54,47900.0,34.6818,34.7774,34.6818,34.6977,47900.0
2011-11-15 10:50:00,43.55,43.57,43.5,43.51,23600.0,34.7057,34.7216,34.6658,34.6738,23600.0
2011-11-15 10:55:00,43.51,43.56,43.36,43.36,34700.0,34.6738,34.7137,34.5543,34.5543,34700.0
2011-11-15 11:00:00,43.36,43.36,43.22,43.23,60000.0,34.5543,34.5543,34.4427,34.4507,60000.0
2011-11-15 11:05:00,43.23,43.26,43.13,43.21,67900.0,34.4507,34.4746,34.371,34.4347,67900.0
2011-11-15 11:10:00,43.21,43.24,43.14,43.23,48400.0,34.4347,34.4586,34.3789,34.4507,48400.0
2011-11-15 11:15:00,43.24,43.24,42.97,42.99,90100.0,34.4586,34.4586,34.2435,34.2594,90100.0
2011-11-15 11:20:00,43.01,43.1,42.97,43.06,58800.0,34.2753,34.3471,34.2435,34.3152,58800.0
2011-11-15 11:25:00,43.07,43.09,43.03,43.05,84200.0,34.3232,34.3391,34.2913,34.3072,84200.0
2011-11-15 11:30:00,43.05,43.06,42.96,42.97,194100.0,34.3072,34.3152,34.2355,34.2435,194100.0
2011-11-15 11:35:00,42.99,43.05,42.98,43.05,29200.0,34.2594,34.3072,34.2514,34.3072,29200.0
2011-11-15 11:40:00,43.06,43.16,43.05,43.13,41700.0,34.3152,34.3949,34.3072,34.371,41700.0
2011-11-15 11:45:00,43.14,43.22,43.06,43.2,19500.0,34.3789,34.4427,34.3152,34.4268,19500.0
2011-11-15 11:50:00,43.2,43.23,43.13,43.23,24600.0,34.4268,34.4507,34.371,34.4507,24600.0
2011-11-15 11:55:00,43.25,43.36,43.19,43.3,60900.0,34.4666,34.5543,34.4188,34.5065,60900.0
2011-11-15 12:00:00,43.31,43.44,43.29,43.42,36600.0,34.5144,34.618,34.4985,34.6021,36600.0
2011-11-15 12:05:00,43.42,43.49,43.39,43.39,28400.0,34.6021,34.6579,34.5782,34.5782,28400.0
2011-11-15 12:10:00,43.39,43.41,43.33,43.35,20200.0,34.5782,34.5941,34.5304,34.5463,20200.0
2011-11-15 12:15:00,43.35,43.37,43.28,43.37,21100.0,34.5463,34.5622,34.4905,34.5622,21100.0
2011-11-15 12:20:00,43.38,43.45,43.37,43.44,17800.0,34.5702,34.626,34.5622,34.618,17800.0
2011-11-15 12:25:00,43.44,43.52,43.41,43.5,28100.0,34.618,34.6818,34.5941,34.6658,28100.0
2011-11-15 12:30:00,43.51,43.68,43.48,43.62,46800.0,34.6738,34.8093,34.6499,34.7615,46800.0
2011-11-15 12:35:00,43.63,43.73,43.54,43.57,41900.0,34.7694,34.8491,34.6977,34.7216,41900.0
2011-11-15 12:40:00,43.57,43.66,43.57,43.66,19900.0,34.7216,34.7933,34.7216,34.7933,19900.0
2011-11-15 12:45:00,43.67,43.67,43.57,43.6,36100.0,34.8013,34.8013,34.7216,34.7455,36100.0
2011-11-15 12:50:00,43.6,43.67,43.59,43.6,34600.0,34.7455,34.8013,34.7376,34.7455,34600.0
2011-11-15 12:55:00,43.6,43.68,43.59,43.66,19000.0,34.7455,34.8093,34.7376,34.7933,19000.0
2011-11-15 13:00:00,43.67,43.8,43.66,43.78,56700.0,34.8013,34.9049,34.7933,34.889,56700.0
2011-11-15 13:05:00,43.77,43.78,43.68,43.75,39900.0,34.881,34.889,34.8093,34.8651,39900.0
2011-11-15 13:10:00,43.75,43.78,43.66,43.69,37000.0,34.8651,34.889,34.7933,34.8173,37000.0
2011-11-15 13:15:00,43.69,43.8,43.68,43.71,31600.0,34.8173,34.9049,34.8093,34.8332,31600.0
2011-11-15 13:20:00,43.71,43.82,43.7,43.74,21300.0,34.8332,34.9208,34.8252,34.8571,21300.0
2011-11-15 13:25:00,43.75,43.87,43.75,43.86,36400.0,34.8651,34.9607,34.8651,34.9527,36400.0
2011-11-15 13:30:00,43.87,43.98,43.86,43.9,44600.0,34.9607,35.0484,34.9527,34.9846,44600.0
2011-11-15 13:35:00,43.91,44.03,43.9,43.97,27100.0,34.9926,35.0882,34.9846,35.0404,27100.0
2011-11-15 13:40:00,43.97,44.05,43.97,44.02,75800.0,35.0404,35.1041,35.0404,35.0802,75800.0
2011-11-15 13:45:00,44.02,44.04,43.97,43.99,21300.0,35.0802,35.0962,35.0404,35.0563,21300.0
2011-11-15 13:50:00,44.0,44.04,43.93,43.93,24400.0,35.0643,35.0962,35.0085,35.0085,24400.0
2011-11-15 13:55:00,43.94,43.98,43.91,43.96,28100.0,35.0165,35.0484,34.9926,35.0324,28100.0
2011-11-15 14:00:00,43.96,44.02,43.95,43.98,31700.0,35.0324,35.0802,35.0244,35.0484,31700.0
2011-11-15 14:05:00,43.98,44.0,43.94,43.98,34100.0,35.0484,35.0643,35.0165,35.0484,34100.0
2011-11-15 14:10:00,43.99,44.1,43.98,44.08,33700.0,35.0563,35.144,35.0484,35.128,33700.0
2011-11-15 14:15:00,44.09,44.09,43.95,43.97,32600.0,35.136,35.136,35.0244,35.0404,32600.0
2011-11-15 14:20:00,43.97,44.0,43.91,43.97,37400.0,35.0404,35.0643,34.9926,35.0404,37400.0
2011-11-15 14:25:00,43.97,44.0,43.92,43.96,26900.0,35.0404,35.0643,35.0005,35.0324,26900.0
2011-11-15 14:30:00,43.97,44.0,43.95,43.96,32400.0,35.0404,35.0643,35.0244,35.0324,32400.0
2011-11-15 14:35:00,43.98,44.06,43.96,44.03,20200.0,35.0484,35.1121,35.0324,35.0882,20200.0
2011-11-15 14:40:00,44.04,44.1,44.04,44.08,26100.0,35.0962,35.144,35.0962,35.128,26100.0
2011-11-15 14:45:00,44.08,44.15,44.08,44.09,40200.0,35.128,35.1838,35.128,35.136,40200.0
2011-11-15 14:50:00,44.09,44.15,44.06,44.13,32600.0,35.136,35.1838,35.1121,35.1679,32600.0
2011-11-15 14:55:00,44.13,44.13,44.06,44.12,52400.0,35.1679,35.1679,35.1121,35.1599,52400.0
2011-11-15 15:00:00,44.12,44.24,44.1,44.24,99200.0,35.1599,35.2556,35.144,35.2556,99200.0
2011-11-15 15:05:00,44.25,44.3,44.21,44.23,75000.0,35.2635,35.3034,35.2316,35.2476,75000.0
2011-11-15 15:10:00,44.23,44.23,44.12,44.13,49200.0,35.2476,35.2476,35.1599,35.1679,49200.0
2011-11-15 15:15:00,44.12,44.17,44.03,44.04,40000.0,35.1599,35.1998,35.0882,35.0962,40000.0
2011-11-15 15:20:00,44.03,44.05,43.92,43.97,127300.0,35.0882,35.1041,35.0005,35.0404,127300.0
2011-11-15 15:25:00,43.95,44.04,43.94,43.94,114300.0,35.0244,35.0962,35.0165,35.0165,114300.0
2011-11-15 15:30:00,43.94,43.96,43.89,43.9,76200.0,35.0165,35.0324,34.9766,34.9846,76200.0
2011-11-15 15:35:00,43.89,43.96,43.85,43.88,85200.0,34.9766,35.0324,34.9448,34.9687,85200.0
2011-11-15 15:40:00,43.88,43.94,43.73,43.81,112700.0,34.9687,35.0165,34.8491,34.9129,112700.0
2011-11-15 15:45:00,43.81,43.91,43.77,43.88,118700.0,34.9129,34.9926,34.881,34.9687,118700.0
2011-11-15 15:50:00,43.89,43.89,43.75,43.77,114600.0,34.9766,34.9766,34.8651,34.881,114600.0
2011-11-15 15:55:00,43.77,43.82,43.65,43.69,331900.0,34.881,34.9208,34.7854,34.8173,331900.0
2011-11-16 09:30:00,43.29,43.3,42.93,42.99,77700.0,34.4985,34.5065,34.2116,34.2594,77700.0
2011-11-16 09:35:00,43.0,43.05,42.77,42.9,124300.0,34.2674,34.3072,34.0841,34.1877,124300.0
2011-11-16 09:40:00,42.91,43.06,42.85,43.05,70200.0,34.1957,34.3152,34.1478,34.3072,70200.0
2011-11-16 09:45:00,43.07,43.09,42.91,42.94,45800.0,34.3232,34.3391,34.1957,34.2196,45800.0
2011-11-16 09:50:00,42.94,43.12,42.93,43.12,53300.0,34.2196,34.363,34.2116,34.363,53300.0
2011-11-16 09:55:00,43.13,43.16,43.09,43.16,59200.0,34.371,34.3949,34.3391,34.3949,59200.0
2011-11-16 10:00:00,43.16,43.19,43.03,43.05,59800.0,34.3949,34.4188,34.2913,34.3072,59800.0
2011-11-16 10:05:00,43.05,43.08,42.91,42.91,61000.0,34.3072,34.3311,34.1957,34.1957,61000.0
2011-11-16 10:10:00,42.9,42.99,42.85,42.91,77600.0,34.1877,34.2594,34.1478,34.1957,77600.0
2011-11-16 10:15:00,42.93,43.03,42.92,43.02,49500.0,34.2116,34.2913,34.2036,34.2833,49500.0
2011-11-16 10:20:00,43.02,43.03,42.91,42.95,50400.0,34.2833,34.2913,34.1957,34.2275,50400.0
2011-11-16 10:25:00,42.97,43.05,42.94,42.94,42900.0,34.2435,34.3072,34.2196,34.2196,42900.0
2011-11-16 10:30:00,42.94,42.94,42.82,42.86,52600.0,34.2196,34.2196,34.1239,34.1558,52600.0
2011-11-16 10:35:00,42.85,42.97,42.85,42.97,49400.0,34.1478,34.2435,34.1478,34.2435,49400.0
2011-11-16 10:40:00,42.98,43.17,42.92,43.1,87300.0,34.2514,34.4029,34.2036,34.3471,87300.0
2011-11-16 10:45:00,43.1,43.19,43.09,43.11,68800.0,34.3471,34.4188,34.3391,34.355,68800.0
2011-11-16 10:50:00,43.12,43.14,43.0,43.0,147100.0,34.363,34.3789,34.2674,34.2674,147100.0
2011-11-16 10:55:00,43.0,43.04,42.92,42.96,49900.0,34.2674,34.2993,34.2036,34.2355,49900.0
2011-11-16 11:00:00,42.97,43.1,42.97,43.05,58100.0,34.2435,34.3471,34.2435,34.3072,58100.0
2011-11-16 11:05:00,43.05,43.09,42.97,43.02,75800.0,34.3072,34.3391,34.2435,34.2833,75800.0
2011-11-16 11:10:00,43.03,43.04,42.95,43.03,60000.0,34.2913,34.2993,34.2275,34.2913,60000.0
2011-11-16 11:15:00,43.03,43.09,42.98,43.04,49000.0,34.2913,34.3391,34.2514,34.2993,49000.0
2011-11-16 11:20:00,43.04,43.05,42.96,43.0,75300.0,34.2993,34.3072,34.2355,34.2674,75300.0
2011-11-16 11:25:00,43.01,43.06,42.98,42.99,80500.0,34.2753,34.3152,34.2514,34.2594,80500.0
2011-11-16 11:30:00,42.99,43.08,42.97,43.03,50700.0,34.2594,34.3311,34.2435,34.2913,50700.0
2011-11-16 11:35:00,43.03,43.05,42.95,42.98,72900.0,34.2913,34.3072,34.2275,34.2514,72900.0
2011-11-16 11:40:00,42.98,43.0,42.91,42.92,25400.0,34.2514,34.2674,34.1957,34.2036,25400.0
2011-11-16 11:45:00,42.92,42.95,42.82,42.86,44100.0,34.2036,34.2275,34.1239,34.1558,44100.0
2011-11-16 11:50:00,42.87,42.95,42.85,42.9,54400.0,34.1638,34.2275,34.1478,34.1877,54400.0
2011-11-16 11:55:00,42.91,42.93,42.87,42.88,37100.0,34.1957,34.2116,34.1638,34.1717,37100.0
2011-11-16 12:00:00,42.88,42.96,42.88,42.91,29300.0,34.1717,34.2355,34.1717,34.1957,29300.0
2011-11-16 12:05:00,42.9,42.95,42.9,42.94,25300.0,34.1877,34.2275,34.1877,34.2196,25300.0
2011-11-16 12:10:00,42.95,42.95,42.89,42.95,28600.0,34.2275,34.2275,34.1797,34.2275,28600.0
2011-11-16 12:15:00,42.95,42.97,42.9,42.93,44700.0,34.2275,34.2435,34.1877,34.2116,44700.0
2011-11-16 12:20:00,42.93,42.95,42.91,42.95,29800.0,34.2116,34.2275,34.1957,34.2275,29800.0
2011-11-16 12:25:00,42.95,42.96,42.86,42.89,88500.0,34.2275,34.2355,34.1558,34.1797,88500.0
2011-11-16 12:30:00,42.89,42.9,42.84,42.86,34300.0,34.1797,34.1877,34.1399,34.1558,34300.0
2011-11-16 12:35:00,42.87,42.93,42.83,42.92,111700.0,34.1638,34.2116,34.1319,34.2036,111700.0
2011-11-16 12:40:00,42.92,42.99,42.9,42.96,41800.0,34.2036,34.2594,34.1877,34.2355,41800.0
2011-11-16 12:45:00,42.97,43.0,42.91,42.94,46500.0,34.2435,34.2674,34.1957,34.2196,46500.0
2011-11-16 12:50:00,42.95,42.95,42.79,42.82,70900.0,34.2275,34.2275,34.1,34.1239,70900.0
2011-11-16 12:55:00,42.82,42.88,42.74,42.76,128400.0,34.1239,34.1717,34.0602,34.0761,128400.0
2011-11-16 13:00:00,42.77,42.84,42.76,42.84,57000.0,34.0841,34.1399,34.0761,34.1399,57000.0
2011-11-16 13:05:00,42.85,42.86,42.82,42.85,21800.0,34.1478,34.1558,34.1239,34.1478,21800.0
2011-11-16 13:10:00,42.84,42.86,42.84,42.84,43800.0,34.1399,34.1558,34.1399,34.1399,43800.0
2011-11-16 13:15:00,42.84,42.85,42.81,42.83,26600.0,34.1399,34.1478,34.116,34.1319,26600.0
2011-11-16 13:20:00,42.84,42.93,42.83,42.91,28800.0,34.1399,34.2116,34.1319,34.1957,28800.0
2011-11-16 13:25:00,42.91,42.97,42.89,42.94,109800.0,34.1957,34.2435,34.1797,34.2196,109800.0
2011-11-16 13:30:00,42.94,42.96,42.83,42.83,52200.0,34.2196,34.2355,34.1319,34.1319,52200.0
2011-11-16 13:35:00,42.83,42.98,42.83,42.95,51200.0,34.1319,34.2514,34.1319,34.2275,51200.0
2011-11-16 13:40:00,42.95,43.08,42.95,43.08,45700.0,34.2275,34.3311,34.2275,34.3311,45700.0
2011-11-16 13:45:00,43.08,43.08,43.03,43.06,53300.0,34.3311,34.3311,34.2913,34.3152,53300.0
2011-11-16 13:50:00,43.07,43.1,42.98,42.99,42900.0,34.3232,34.3471,34.2514,34.2594,42900.0
2011-11-16 13:55:00,42.98,42.99,42.81,42.81,86800.0,34.2514,34.2594,34.116,34.116,86800.0
2011-11-16 14:00:00,42.82,42.9,42.77,42.86,72300.0,34.1239,34.1877,34.0841,34.1558,72300.0
2011-11-16 14:05:00,42.87,42.87,42.7,42.72,119800.0,34.1638,34.1638,34.0283,34.0442,119800.0
2011-11-16 14:10:00,42.72,42.76,42.68,42.72,57100.0,34.0442,34.0761,34.0124,34.0442,57100.0
2011-11-16 14:15:00,42.72,42.76,42.71,42.73,36200.0,34.0442,34.0761,34.0363,34.0522,36200.0
2011-11-16 14:20:00,42.74,42.84,42.74,42.84,38900.0,34.0602,34.1399,34.0602,34.1399,38900.0
2011-11-16 14:25:00,42.84,42.86,42.83,42.86,38800.0,34.1399,34.1558,34.1319,34.1558,38800.0
2011-11-16 14:30:00,42.86,42.89,42.8,42.84,52500.0,34.1558,34.1797,34.108,34.1399,52500.0
2011-11-16 14:35:00,42.84,42.91,42.83,42.87,43900.0,34.1399,34.1957,34.1319,34.1638,43900.0
2011-11-16 14:40:00,42.87,42.87,42.76,42.83,60300.0,34.1638,34.1638,34.0761,34.1319,60300.0
2011-11-16 14:45:00,42.83,42.83,42.66,42.68,56400.0,34.1319,34.1319,33.9964,34.0124,56400.0
2011-11-16 14:50:00,42.68,42.69,42.59,42.63,52200.0,34.0124,34.0203,33.9406,33.9725,52200.0
2011-11-16 14:55:00,42.63,42.7,42.57,42.7,44300.0,33.9725,34.0283,33.9247,34.0283,44300.0
2011-11-16 15:00:00,42.7,42.73,42.64,42.66,60400.0,34.0283,34.0522,33.9805,33.9964,60400.0
2011-11-16 15:05:00,42.67,42.84,42.67,42.83,86200.0,34.0044,34.1399,34.0044,34.1319,86200.0
2011-11-16 15:10:00,42.83,42.83,42.64,42.64,84100.0,34.1319,34.1319,33.9805,33.9805,84100.0
2011-11-16 15:15:00,42.63,42.63,42.48,42.51,102900.0,33.9725,33.9725,33.853,33.8769,102900.0
2011-11-16 15:20:00,42.51,42.53,42.41,42.52,90500.0,33.8769,33.8928,33.7972,33.8849,90500.0
2011-11-16 15:25:00,42.53,42.53,42.41,42.41,89100.0,33.8928,33.8928,33.7972,33.7972,89100.0
2011-11-16 15:30:00,42.41,42.43,42.18,42.2,192500.0,33.7972,33.8131,33.6139,33.6298,192500.0
2011-11-16 15:35:00,42.21,42.28,42.09,42.26,216100.0,33.6378,33.6936,33.5422,33.6777,216100.0
2011-11-16 15:40:00,42.26,42.26,42.12,42.18,178500.0,33.6777,33.6777,33.5661,33.6139,178500.0
2011-11-16 15:45:00,42.18,42.34,42.17,42.26,181900.0,33.6139,33.7414,33.6059,33.6777,181900.0
2011-11-16 15:50:00,42.24,42.25,42.07,42.12,289900.0,33.6617,33.6697,33.5262,33.5661,289900.0
2011-11-16 15:55:00,42.13,42.23,42.04,42.1,441300.0,33.5741,33.6538,33.5023,33.5502,441300.0
2011-11-17 09:30:00,41.87,42.21,41.75,41.79,82700.0,33.4073,33.6786,33.3116,33.3435,82700.0
2011-11-17 09:35:00,41.8,41.86,41.66,41.71,40400.0,33.3515,33.3994,33.2398,33.2797,40400.0
2011-11-17 09:40:00,41.69,41.71,41.45,41.46,105700.0,33.2637,33.2797,33.0722,33.0802,105700.0
2011-11-17 09:45:00,41.46,41.52,41.34,41.41,135800.0,33.0802,33.1281,32.9845,33.0403,135800.0
2011-11-17 09:50:00,41.41,41.51,41.38,41.51,67200.0,33.0403,33.1201,33.0164,33.1201,67200.0
2011-11-17 09:55:00,41.51,41.66,41.47,41.58,68400.0,33.1201,33.2398,33.0882,33.176,68400.0
2011-11-17 10:00:00,41.58,41.58,41.33,41.5,148500.0,33.176,33.176,32.9765,33.1121,148500.0
2011-11-17 10:05:00,41.5,41.66,41.37,41.65,83100.0,33.1121,33.2398,33.0084,33.2318,83100.0
2011-11-17 10:10:00,41.64,41.67,41.54,41.55,60900.0,33.2238,33.2478,33.144,33.152,60900.0
2011-11-17 10:15:00,41.56,41.67,41.51,41.63,137500.0,33.16,33.2478,33.1201,33.2159,137500.0
2011-11-17 10:20:00,41.64,41.67,41.5,41.61,119700.0,33.2238,33.2478,33.1121,33.1999,119700.0
2011-11-17 10:25:00,41.62,41.8,41.6,41.8,46000.0,33.2079,33.3515,33.1919,33.3515,46000.0
2011-11-17 10:30:00,41.81,42.05,41.67,42.04,190600.0,33.3595,33.551,33.2478,33.543,190600.0
2011-11-17 10:35:00,42.04,42.28,42.04,42.26,104600.0,33.543,33.7345,33.543,33.7185,104600.0
2011-11-17 10:40:00,42.25,42.33,42.06,42.07,93500.0,33.7105,33.7744,33.5589,33.5669,93500.0
2011-11-17 10:45:00,42.06,42.25,42.05,42.19,49600.0,33.5589,33.7105,33.551,33.6627,49600.0
2011-11-17 10:50:00,42.2,42.39,42.18,42.34,71000.0,33.6706,33.8222,33.6547,33.7824,71000.0
2011-11-17 10:55:00,42.35,42.45,42.32,42.34,66900.0,33.7903,33.8701,33.7664,33.7824,66900.0
2011-11-17 11:00:00,42.33,42.36,42.2,42.27,70800.0,33.7744,33.7983,33.6706,33.7265,70800.0
2011-11-17 11:05:00,42.28,42.28,42.08,42.12,61300.0,33.7345,33.7345,33.5749,33.6068,61300.0
2011-11-17 11:10:00,42.12,42.17,42.06,42.08,159500.0,33.6068,33.6467,33.5589,33.5749,159500.0
2011-11-17 11:15:00,42.06,42.1,41.99,41.99,87500.0,33.5589,33.5909,33.5031,33.5031,87500.0
2011-11-17 11:20:00,42.0,42.02,41.81,41.86,96000.0,33.5111,33.527,33.3595,33.3994,96000.0
2011-11-17 11:25:00,41.87,41.99,41.87,41.96,78500.0,33.4073,33.5031,33.4073,33.4792,78500.0
2011-11-17 11:30:00,41.99,42.07,41.99,42.05,42700.0,33.5031,33.5669,33.5031,33.551,42700.0
2011-11-17 11:35:00,42.06,42.08,42.0,42.02,28300.0,33.5589,33.5749,33.5111,33.527,28300.0
2011-11-17 11:40:00,42.02,42.11,42.02,42.1,51500.0,33.527,33.5988,33.527,33.5909,51500.0
2011-11-17 11:45:00,42.1,42.14,42.01,42.01,27600.0,33.5909,33.6228,33.5191,33.5191,27600.0
2011-11-17 11:50:00,42.01,42.1,41.98,42.01,25100.0,33.5191,33.5909,33.4951,33.5191,25100.0
2011-11-17 11:55:00,42.0,42.0,41.9,41.96,37200.0,33.5111,33.5111,33.4313,33.4792,37200.0
2011-11-17 12:00:00,41.95,41.98,41.88,41.9,23300.0,33.4712,33.4951,33.4153,33.4313,23300.0
2011-11-17 12:05:00,41.9,41.9,41.81,41.87,37000.0,33.4313,33.4313,33.3595,33.4073,37000.0
2011-11-17 12:10:00,41.88,41.88,41.77,41.81,39700.0,33.4153,33.4153,33.3276,33.3595,39700.0
2011-11-17 12:15:00,41.81,41.94,41.77,41.93,41800.0,33.3595,33.4632,33.3276,33.4552,41800.0
2011-11-17 12:20:00,41.93,42.06,41.93,41.98,60100.0,33.4552,33.5589,33.4552,33.4951,60100.0
2011-11-17 12:25:00,41.98,42.0,41.84,41.85,18300.0,33.4951,33.5111,33.3834,33.3914,18300.0
2011-11-17 12:30:00,41.84,41.84,41.6,41.64,72400.0,33.3834,33.3834,33.1919,33.2238,72400.0
2011-11-17 12:35:00,41.64,41.69,41.39,41.58,102700.0,33.2238,33.2637,33.0244,33.176,102700.0
2011-11-17 12:40:00,41.57,41.58,41.33,41.58,116000.0,33.168,33.176,32.9765,33.176,116000.0
2011-11-17 12:45:00,41.59,41.6,41.41,41.44,43900.0,33.1839,33.1919,33.0403,33.0643,43900.0
2011-11-17 12:50:00,41.46,41.6,41.46,41.52,47700.0,33.0802,33.1919,33.0802,33.1281,47700.0
2011-11-17 12:55:00,41.51,41.57,41.34,41.54,52900.0,33.1201,33.168,32.9845,33.144,52900.0
2011-11-17 13:00:00,41.54,41.55,41.41,41.44,67800.0,33.144,33.152,33.0403,33.0643,67800.0
2011-11-17 13:05:00,41.42,41.62,41.38,41.42,74700.0,33.0483,33.2079,33.0164,33.0483,74700.0
2011-11-17 13:10:00,41.41,41.5,41.3,41.49,53500.0,33.0403,33.1121,32.9526,33.1042,53500.0
2011-11-17 13:15:00,41.48,41.63,41.45,41.59,45900.0,33.0962,33.2159,33.0722,33.1839,45900.0
2011-11-17 13:20:00,41.58,41.61,41.5,41.55,54000.0,33.176,33.1999,33.1121,33.152,54000.0
2011-11-17 13:25:00,41.56,41.57,41.39,41.41,43300.0,33.16,33.168,33.0244,33.0403,43300.0
2011-11-17 13:30:00,41.41,41.54,41.39,41.41,70600.0,33.0403,33.144,33.0244,33.0403,70600.0
2011-11-17 13:35:00,41.41,41.47,41.38,41.39,44700.0,33.0403,33.0882,33.0164,33.0244,44700.0
2011-11-17 13:40:00,41.39,41.45,41.29,41.34,48200.0,33.0244,33.0722,32.9446,32.9845,48200.0
2011-11-17 13:45:00,41.33,41.34,41.26,41.26,33200.0,32.9765,32.9845,32.9206,32.9206,33200.0
2011-11-17 13:50:00,41.27,41.28,41.12,41.16,68700.0,32.9286,32.9366,32.8089,32.8409,68700.0
2011-11-17 13:55:00,41.17,41.4,41.17,41.3,66000.0,32.8488,33.0323,32.8488,32.9526,66000.0
2011-11-17 14:00:00,41.29,41.39,41.26,41.3,163000.0,32.9446,33.0244,32.9206,32.9526,163000.0
2011-11-17 14:05:00,41.3,41.41,41.3,41.35,76200.0,32.9526,33.0403,32.9526,32.9924,76200.0
2011-11-17 14:10:00,41.35,41.44,41.32,41.36,105500.0,32.9924,33.0643,32.9685,33.0004,105500.0
2011-11-17 14:15:00,41.36,41.4,41.23,41.23,57300.0,33.0004,33.0323,32.8967,32.8967,57300.0
2011-11-17 14:20:00,41.23,41.27,41.11,41.11,62700.0,32.8967,32.9286,32.801,32.801,62700.0
2011-11-17 14:25:00,41.1,41.18,41.01,41.13,78600.0,32.793,32.8568,32.7212,32.8169,78600.0
2011-11-17 14:30:00,41.13,41.19,41.07,41.09,82100.0,32.8169,32.8648,32.769,32.785,82100.0
2011-11-17 14:35:00,41.09,41.18,40.93,40.94,121600.0,32.785,32.8568,32.6573,32.6653,121600.0
2011-11-17 14:40:00,40.94,41.08,40.93,41.07,70700.0,32.6653,32.777,32.6573,32.769,70700.0
2011-11-17 14:45:00,41.09,41.31,41.05,41.23,118300.0,32.785,32.9605,32.7531,32.8967,118300.0
2011-11-17 14:50:00,41.24,41.28,41.18,41.19,81600.0,32.9047,32.9366,32.8568,32.8648,81600.0
2011-11-17 14:55:00,41.18,41.27,41.17,41.2,69600.0,32.8568,32.9286,32.8488,32.8728,69600.0
2011-11-17 15:00:00,41.19,41.3,41.13,41.26,92800.0,32.8648,32.9526,32.8169,32.9206,92800.0
2011-11-17 15:05:00,41.27,41.27,41.1,41.14,51000.0,32.9286,32.9286,32.793,32.8249,51000.0
2011-11-17 15:10:00,41.13,41.13,41.01,41.06,57600.0,32.8169,32.8169,32.7212,32.7611,57600.0
2011-11-17 15:15:00,41.06,41.09,40.99,41.0,60400.0,32.7611,32.785,32.7052,32.7132,60400.0
2011-11-17 15:20:00,41.0,41.19,40.94,41.13,100100.0,32.7132,32.8648,32.6653,32.8169,100100.0
2011-11-17 15:25:00,41.12,41.18,41.07,41.14,105100.0,32.8089,32.8568,32.769,32.8249,105100.0
2011-11-17 15:30:00,41.13,41.18,41.07,41.11,76400.0,32.8169,32.8568,32.769,32.801,76400.0
2011-11-17 15:35:00,41.11,41.14,41.01,41.01,86100.0,32.801,32.8249,32.7212,32.7212,86100.0
2011-11-17 15:40:00,41.02,41.04,40.94,40.99,112500.0,32.7291,32.7451,32.6653,32.7052,112500.0
2011-11-17 15:45:00,40.98,41.21,40.98,41.17,144900.0,32.6972,32.8807,32.6972,32.8488,144900.0
2011-11-17 15:50:00,41.16,41.19,41.07,41.13,162500.0,32.8409,32.8648,32.769,32.8169,162500.0
2011-11-17 15:55:00,41.13,41.24,41.05,41.21,339000.0,32.8169,32.9047,32.7531,32.8807,339000.0
2011-11-18 09:30:00,41.61,41.79,41.61,41.76,352500.0,33.1999,33.3435,33.1999,33.3196,352500.0
2011-11-18 09:35:00,41.78,41.78,41.35,41.37,59700.0,33.3355,33.3355,32.9924,33.0084,59700.0
2011-11-18 09:40:00,41.36,41.59,41.29,41.39,61600.0,33.0004,33.1839,32.9446,33.0244,61600.0
2011-11-18 09:45:00,41.38,41.42,41.25,41.38,55300.0,33.0164,33.0483,32.9127,33.0164,55300.0
2011-11-18 09:50:00,41.36,41.38,41.32,41.33,51800.0,33.0004,33.0164,32.9685,32.9765,51800.0
2011-11-18 09:55:00,41.35,41.38,41.31,41.36,48100.0,32.9924,33.0164,32.9605,33.0004,48100.0
2011-11-18 10:00:00,41.36,41.39,41.25,41.35,62000.0,33.0004,33.0244,32.9127,32.9924,62000.0
2011-11-18 10:05:00,41.35,41.44,41.32,41.34,56100.0,32.9924,33.0643,32.9685,32.9845,56100.0
2011-11-18 10:10:00,41.34,41.59,41.28,41.58,41700.0,32.9845,33.1839,32.9366,33.176,41700.0
2011-11-18 10:15:00,41.58,41.58,41.35,41.43,54700.0,33.176,33.176,32.9924,33.0563,54700.0
2011-11-18 10:20:00,41.43,41.51,41.4,41.41,44600.0,33.0563,33.1201,33.0323,33.0403,44600.0
2011-11-18 10:25:00,41.41,41.42,41.29,41.37,17500.0,33.0403,33.0483,32.9446,33.0084,17500.0
2011-11-18 10:30:00,41.39,41.62,41.37,41.61,27900.0,33.0244,33.2079,33.0084,33.1999,27900.0
2011-11-18 10:35:00,41.62,41.64,41.55,41.56,24400.0,33.2079,33.2238,33.152,33.16,24400.0
2011-11-18 10:40:00,41.58,41.67,41.55,41.57,22400.0,33.176,33.2478,33.152,33.168,22400.0
2011-11-18 10:45:00,41.57,41.75,41.57,41.74,26900.0,33.168,33.3116,33.168,33.3036,26900.0
2011-11-18 10:50:00,41.75,41.85,41.73,41.77,29200.0,33.3116,33.3914,33.2956,33.3276,29200.0
2011-11-18 10:55:00,41.78,41.9,41.77,41.84,61200.0,33.3355,33.4313,33.3276,33.3834,61200.0
2011-11-18 11:00:00,41.83,41.85,41.71,41.74,43300.0,33.3754,33.3914,33.2797,33.3036,43300.0
2011-11-18 11:05:00,41.77,41.78,41.61,41.61,37700.0,33.3276,33.3355,33.1999,33.1999,37700.0
2011-11-18 11:10:00,41.62,41.7,41.62,41.7,22400.0,33.2079,33.2717,33.2079,33.2717,22400.0
2011-11-18 11:15:00,41.71,41.75,41.63,41.63,34500.0,33.2797,33.3116,33.2159,33.2159,34500.0
2011-11-18 11:20:00,41.66,41.74,41.66,41.72,27000.0,33.2398,33.3036,33.2398,33.2877,27000.0
2011-11-18 11:25:00,41.72,41.79,41.7,41.75,24700.0,33.2877,33.3435,33.2717,33.3116,24700.0
2011-11-18 11:30:00,41.75,41.78,41.64,41.64,37300.0,33.3116,33.3355,33.2238,33.2238,37300.0
2011-11-18 11:35:00,41.64,41.68,41.61,41.68,26600.0,33.2238,33.2558,33.1999,33.2558,26600.0
2011-11-18 11:40:00,41.68,41.74,41.67,41.71,40600.0,33.2558,33.3036,33.2478,33.2797,40600.0
2011-11-18 11:45:00,41.71,41.72,41.57,41.6,23900.0,33.2797,33.2877,33.168,33.1919,23900.0
2011-11-18 11:50:00,41.61,41.63,41.53,41.58,24500.0,33.1999,33.2159,33.1361,33.176,24500.0
2011-11-18 11:55:00,41.58,41.59,41.53,41.56,29600.0,33.176,33.1839,33.1361,33.16,29600.0
2011-11-18 12:00:00,41.55,41.67,41.5,41.62,118300.0,33.152,33.2478,33.1121,33.2079,118300.0
2011-11-18 12:05:00,41.61,41.62,41.47,41.53,41400.0,33.1999,33.2079,33.0882,33.1361,41400.0
2011-11-18 12:10:00,41.52,41.57,41.44,41.45,45000.0,33.1281,33.168,33.0643,33.0722,45000.0
2011-11-18 12:15:00,41.44,41.51,41.43,41.43,19100.0,33.0643,33.1201,33.0563,33.0563,19100.0
2011-11-18 12:20:00,41.44,41.45,41.36,41.37,28600.0,33.0643,33.0722,33.0004,33.0084,28600.0
2011-11-18 12:25:00,41.36,41.51,41.35,41.48,34300.0,33.0004,33.1201,32.9924,33.0962,34300.0
2011-11-18 12:30:00,41.47,41.57,41.47,41.5,38400.0,33.0882,33.168,33.0882,33.1121,38400.0
2011-11-18 12:35:00,41.5,41.55,41.49,41.51,14400.0,33.1121,33.152,33.1042,33.1201,14400.0
2011-11-18 12:40:00,41.51,41.59,41.48,41.56,27200.0,33.1201,33.1839,33.0962,33.16,27200.0
2011-11-18 12:45:00,41.54,41.62,41.54,41.61,37700.0,33.144,33.2079,33.144,33.1999,37700.0
2011-11-18 12:50:00,41.61,41.65,41.58,41.64,25900.0,33.1999,33.2318,33.176,33.2238,25900.0
2011-11-18 12:55:00,41.65,41.68,41.56,41.56,17900.0,33.2318,33.2558,33.16,33.16,17900.0
2011-11-18 13:00:00,41.56,41.6,41.54,41.58,28600.0,33.16,33.1919,33.144,33.176,28600.0
2011-11-18 13:05:00,41.57,41.63,41.56,41.62,12900.0,33.168,33.2159,33.16,33.2079,12900.0
2011-11-18 13:10:00,41.63,41.64,41.6,41.62,12000.0,33.2159,33.2238,33.1919,33.2079,12000.0
2011-11-18 13:15:00,41.63,41.75,41.63,41.73,42600.0,33.2159,33.3116,33.2159,33.2956,42600.0
2011-11-18 13:20:00,41.74,41.78,41.72,41.74,27100.0,33.3036,33.3355,33.2877,33.3036,27100.0
2011-11-18 13:25:00,41.73,41.85,41.73,41.84,44400.0,33.2956,33.3914,33.2956,33.3834,44400.0
2011-11-18 13:30:00,41.84,41.89,41.78,41.86,71100.0,33.3834,33.4233,33.3355,33.3994,71100.0
2011-11-18 13:35:00,41.87,41.94,41.85,41.9,37300.0,33.4073,33.4632,33.3914,33.4313,37300.0
2011-11-18 13:40:00,41.9,41.91,41.81,41.84,29300.0,33.4313,33.4393,33.3595,33.3834,29300.0
2011-11-18 13:45:00,41.83,41.84,41.79,41.83,17000.0,33.3754,33.3834,33.3435,33.3754,17000.0
2011-11-18 13:50:00,41.82,41.87,41.76,41.8,39000.0,33.3675,33.4073,33.3196,33.3515,39000.0
2011-11-18 13:55:00,41.81,41.81,41.73,41.74,21200.0,33.3595,33.3595,33.2956,33.3036,21200.0
2011-11-18 14:00:00,41.75,41.75,41.62,41.67,22500.0,33.3116,33.3116,33.2079,33.2478,22500.0
2011-11-18 14:05:00,41.68,41.73,41.66,41.71,10800.0,33.2558,33.2956,33.2398,33.2797,10800.0
2011-11-18 14:10:00,41.7,41.9,41.69,41.89,24200.0,33.2717,33.4313,33.2637,33.4233,24200.0
2011-11-18 14:15:00,41.9,41.92,41.74,41.77,38800.0,33.4313,33.4472,33.3036,33.3276,38800.0
2011-11-18 14:20:00,41.78,41.82,41.71,41.71,15300.0,33.3355,33.3675,33.2797,33.2797,15300.0
2011-11-18 14:25:00,41.7,41.72,41.64,41.68,26900.0,33.2717,33.2877,33.2238,33.2558,26900.0
2011-11-18 14:30:00,41.69,41.76,41.69,41.69,27700.0,33.2637,33.3196,33.2637,33.2637,27700.0
2011-11-18 14:35:00,41.69,41.77,41.67,41.71,23500.0,33.2637,33.3276,33.2478,33.2797,23500.0
2011-11-18 14:40:00,41.7,41.74,41.66,41.74,16600.0,33.2717,33.3036,33.2398,33.3036,16600.0
2011-11-18 14:45:00,41.75,41.75,41.65,41.65,17500.0,33.3116,33.3116,33.2318,33.2318,17500.0
2011-11-18 14:50:00,41.65,41.66,41.6,41.66,30700.0,33.2318,33.2398,33.1919,33.2398,30700.0
2011-11-18 14:55:00,41.65,41.65,41.55,41.57,37600.0,33.2318,33.2318,33.152,33.168,37600.0
2011-11-18 15:00:00,41.57,41.61,41.5,41.54,34100.0,33.168,33.1999,33.1121,33.144,34100.0
2011-11-18 15:05:00,41.54,41.59,41.51,41.58,26900.0,33.144,33.1839,33.1201,33.176,26900.0
2011-11-18 15:10:00,41.57,41.64,41.56,41.56,22100.0,33.168,33.2238,33.16,33.16,22100.0
2011-11-18 15:15:00,41.56,41.58,41.48,41.54,34300.0,33.16,33.176,33.0962,33.144,34300.0
2011-11-18 15:20:00,41.55,41.59,41.47,41.5,49600.0,33.152,33.1839,33.0882,33.1121,49600.0
2011-11-18 15:25:00,41.5,41.5,41.41,41.45,46700.0,33.1121,33.1121,33.0403,33.0722,46700.0
2011-11-18 15:30:00,41.46,41.53,41.4,41.49,54700.0,33.0802,33.1361,33.0323,33.1042,54700.0
2011-11-18 15:35:00,41.49,41.61,41.48,41.6,73300.0,33.1042,33.1999,33.0962,33.1919,73300.0
2011-11-18 15:40:00,41.59,41.62,41.54,41.56,113900.0,33.1839,33.2079,33.144,33.16,113900.0
2011-11-18 15:45:00,41.57,41.68,41.56,41.65,97100.0,33.168,33.2558,33.16,33.2318,97100.0
2011-11-18 15:50:00,41.65,41.69,41.61,41.64,63900.0,33.2318,33.2637,33.1999,33.2238,63900.0
2011-11-18 15:55:00,41.64,41.65,41.58,41.62,198200.0,33.2238,33.2318,33.176,33.2079,198200.0
2011-11-21 09:30:00,40.56,40.62,40.0,40.35,122700.0,32.3621,32.41,31.9153,32.1946,122700.0
2011-11-21 09:35:00,40.35,40.49,40.21,40.49,84100.0,32.1946,32.3063,32.0829,32.3063,84100.0
2011-11-21 09:40:00,40.44,40.56,40.44,40.5,81800.0,32.2664,32.3621,32.2664,32.3142,81800.0
2011-11-21 09:45:00,40.51,40.62,40.33,40.5,96700.0,32.3222,32.41,32.1786,32.3142,96700.0
2011-11-21 09:50:00,40.48,40.51,40.35,40.37,43600.0,32.2983,32.3222,32.1946,32.2105,43600.0
2011-11-21 09:55:00,40.37,40.46,40.37,40.4,30700.0,32.2105,32.2823,32.2105,32.2345,30700.0
2011-11-21 10:00:00,40.4,40.49,40.4,40.4,56500.0,32.2345,32.3063,32.2345,32.2345,56500.0
2011-11-21 10:05:00,40.4,40.41,40.2,40.21,66200.0,32.2345,32.2424,32.0749,32.0829,66200.0
2011-11-21 10:10:00,40.22,40.41,40.19,40.41,38300.0,32.0908,32.2424,32.0669,32.2424,38300.0
2011-11-21 10:15:00,40.41,40.49,40.32,40.35,49400.0,32.2424,32.3063,32.1706,32.1946,49400.0
2011-11-21 10:20:00,40.34,40.43,40.28,40.4,17900.0,32.1866,32.2584,32.1387,32.2345,17900.0
2011-11-21 10:25:00,40.41,40.45,40.34,40.4,84200.0,32.2424,32.2744,32.1866,32.2345,84200.0
2011-11-21 10:30:00,40.4,40.46,40.29,40.46,61200.0,32.2345,32.2823,32.1467,32.2823,61200.0
2011-11-21 10:35:00,40.45,40.51,40.33,40.51,69200.0,32.2744,32.3222,32.1786,32.3222,69200.0
2011-11-21 10:40:00,40.51,40.56,40.47,40.5,50000.0,32.3222,32.3621,32.2903,32.3142,50000.0
2011-11-21 10:45:00,40.49,40.62,40.49,40.53,79000.0,32.3063,32.41,32.3063,32.3382,79000.0
2011-11-21 10:50:00,40.54,40.57,40.47,40.47,39500.0,32.3462,32.3701,32.2903,32.2903,39500.0
2011-11-21 10:55:00,40.47,40.55,40.47,40.55,73000.0,32.2903,32.3541,32.2903,32.3541,73000.0
2011-11-21 11:00:00,40.55,40.55,40.39,40.43,69500.0,32.3541,32.3541,32.2265,32.2584,69500.0
2011-11-21 11:05:00,40.42,40.43,40.28,40.29,54400.0,32.2504,32.2584,32.1387,32.1467,54400.0
2011-11-21 11:10:00,40.3,40.55,40.3,40.52,34100.0,32.1547,32.3541,32.1547,32.3302,34100.0
2011-11-21 11:15:00,40.52,40.67,40.51,40.66,72100.0,32.3302,32.4499,32.3222,32.4419,72100.0
2011-11-21 11:20:00,40.66,40.7,40.6,40.62,25600.0,32.4419,32.4738,32.394,32.41,25600.0
2011-11-21 11:25:00,40.61,40.69,40.6,40.66,74500.0,32.402,32.4658,32.394,32.4419,74500.0
2011-11-21 11:30:00,40.64,40.67,40.52,40.52,28300.0,32.426,32.4499,32.3302,32.3302,28300.0
2011-11-21 11:35:00,40.51,40.51,40.44,40.51,27200.0,32.3222,32.3222,32.2664,32.3222,27200.0
2011-11-21 11:40:00,40.45,40.54,40.44,40.45,18900.0,32.2744,32.3462,32.2664,32.2744,18900.0
2011-11-21 11:45:00,40.45,40.65,40.42,40.65,46800.0,32.2744,32.4339,32.2504,32.4339,46800.0
2011-11-21 11:50:00,40.65,40.66,40.57,40.59,41600.0,32.4339,32.4419,32.3701,32.3861,41600.0
2011-11-21 11:55:00,40.58,40.65,40.56,40.61,33000.0,32.3781,32.4339,32.3621,32.402,33000.0
2011-11-21 12:00:00,40.61,40.64,40.54,40.54,23900.0,32.402,32.426,32.3462,32.3462,23900.0
2011-11-21 12:05:00,40.55,40.59,40.45,40.46,26100.0,32.3541,32.3861,32.2744,32.2823,26100.0
2011-11-21 12:10:00,40.46,40.61,40.46,40.56,40400.0,32.2823,32.402,32.2823,32.3621,40400.0
2011-11-21 12:15:00,40.57,40.62,40.49,40.49,24000.0,32.3701,32.41,32.3063,32.3063,24000.0
2011-11-21 12:20:00,40.48,40.52,40.46,40.46,11600.0,32.2983,32.3302,32.2823,32.2823,11600.0
2011-11-21 12:25:00,40.45,40.47,40.37,40.4,26800.0,32.2744,32.2903,32.2105,32.2345,26800.0
2011-11-21 12:30:00,40.41,40.48,40.38,40.48,21200.0,32.2424,32.2983,32.2185,32.2983,21200.0
2011-11-21 12:35:00,40.48,40.53,40.47,40.51,15300.0,32.2983,32.3382,32.2903,32.3222,15300.0
2011-11-21 12:40:00,40.5,40.57,40.46,40.46,34900.0,32.3142,32.3701,32.2823,32.2823,34900.0
2011-11-21 12:45:00,40.46,40.6,40.43,40.57,75200.0,32.2823,32.394,32.2584,32.3701,75200.0
2011-11-21 12:50:00,40.57,40.61,40.51,40.61,45600.0,32.3701,32.402,32.3222,32.402,45600.0
2011-11-21 12:55:00,40.61,40.61,40.48,40.51,65400.0,32.402,32.402,32.2983,32.3222,65400.0
2011-11-21 13:00:00,40.51,40.63,40.51,40.62,67200.0,32.3222,32.418,32.3222,32.41,67200.0
2011-11-21 13:05:00,40.61,40.73,40.6,40.69,37600.0,32.402,32.4978,32.394,32.4658,37600.0
2011-11-21 13:10:00,40.7,40.74,40.69,40.7,20700.0,32.4738,32.5057,32.4658,32.4738,20700.0
2011-11-21 13:15:00,40.69,40.71,40.66,40.67,21500.0,32.4658,32.4818,32.4419,32.4499,21500.0
2011-11-21 13:20:00,40.67,40.68,40.63,40.65,11700.0,32.4499,32.4579,32.418,32.4339,11700.0
2011-11-21 13:25:00,40.65,40.72,40.62,40.62,25100.0,32.4339,32.4898,32.41,32.41,25100.0
2011-11-21 13:30:00,40.62,40.65,40.58,40.59,74000.0,32.41,32.4339,32.3781,32.3861,74000.0
2011-11-21 13:35:00,40.59,40.66,40.58,40.59,71900.0,32.3861,32.4419,32.3781,32.3861,71900.0
2011-11-21 13:40:00,40.59,40.63,40.55,40.6,27900.0,32.3861,32.418,32.3541,32.394,27900.0
2011-11-21 13:45:00,40.6,40.62,40.54,40.57,64500.0,32.394,32.41,32.3462,32.3701,64500.0
2011-11-21 13:50:00,40.57,40.59,40.54,40.56,17500.0,32.3701,32.3861,32.3462,32.3621,17500.0
2011-11-21 13:55:00,40.56,40.57,40.43,40.45,17900.0,32.3621,32.3701,32.2584,32.2744,17900.0
2011-11-21 14:00:00,40.45,40.45,40.4,40.43,26500.0,32.2744,32.2744,32.2345,32.2584,26500.0
2011-11-21 14:05:00,40.43,40.54,40.41,40.54,30600.0,32.2584,32.3462,32.2424,32.3462,30600.0
2011-11-21 14:10:00,40.54,40.77,40.53,40.77,36900.0,32.3462,32.5297,32.3382,32.5297,36900.0
2011-11-21 14:15:00,40.76,40.86,40.74,40.74,43000.0,32.5217,32.6015,32.5057,32.5057,43000.0
2011-11-21 14:20:00,40.73,40.76,40.69,40.72,41900.0,32.4978,32.5217,32.4658,32.4898,41900.0
2011-11-21 14:25:00,40.72,40.74,40.68,40.71,24500.0,32.4898,32.5057,32.4579,32.4818,24500.0
2011-11-21 14:30:00,40.72,40.9,40.72,40.81,38600.0,32.4898,32.6334,32.4898,32.5616,38600.0
2011-11-21 14:35:00,40.82,40.84,40.74,40.75,30300.0,32.5696,32.5855,32.5057,32.5137,30300.0
2011-11-21 14:40:00,40.74,40.82,40.73,40.82,26100.0,32.5057,32.5696,32.4978,32.5696,26100.0
2011-11-21 14:45:00,40.83,40.91,40.8,40.83,45900.0,32.5775,32.6414,32.5536,32.5775,45900.0
2011-11-21 14:50:00,40.83,40.84,40.73,40.73,45600.0,32.5775,32.5855,32.4978,32.4978,45600.0
2011-11-21 14:55:00,40.72,40.77,40.69,40.74,33200.0,32.4898,32.5297,32.4658,32.5057,33200.0
2011-11-21 15:00:00,40.74,40.79,40.71,40.75,179900.0,32.5057,32.5456,32.4818,32.5137,179900.0
2011-11-21 15:05:00,40.75,40.8,40.74,40.78,104000.0,32.5137,32.5536,32.5057,32.5377,104000.0
2011-11-21 15:10:00,40.78,40.84,40.76,40.82,52800.0,32.5377,32.5855,32.5217,32.5696,52800.0
2011-11-21 15:15:00,40.82,40.94,40.79,40.93,65000.0,32.5696,32.6653,32.5456,32.6573,65000.0
2011-11-21 15:20:00,40.93,41.03,40.9,40.95,47700.0,32.6573,32.7371,32.6334,32.6733,47700.0
2011-11-21 15:25:00,40.96,41.11,40.96,41.09,82100.0,32.6813,32.801,32.6813,32.785,82100.0
2011-11-21 15:30:00,41.08,41.16,41.08,41.12,122700.0,32.777,32.8409,32.777,32.8089,122700.0
2011-11-21 15:35:00,41.12,41.23,41.12,41.2,121600.0,32.8089,32.8967,32.8089,32.8728,121600.0
2011-11-21 15:40:00,41.2,41.29,41.17,41.23,127500.0,32.8728,32.9446,32.8488,32.8967,127500.0
2011-11-21 15:45:00,41.23,41.29,41.19,41.22,147100.0,32.8967,32.9446,32.8648,32.8887,147100.0
2011-11-21 15:50:00,41.21,41.24,41.06,41.07,138500.0,32.8807,32.9047,32.7611,32.769,138500.0
2011-11-21 15:55:00,41.07,41.11,40.98,40.99,252000.0,32.769,32.801,32.6972,32.7052,252000.0
2011-11-22 09:30:00,40.89,41.15,40.68,41.15,75000.0,32.6254,32.8329,32.4579,32.8329,75000.0
2011-11-22 09:35:00,41.15,41.25,41.0,41.05,157900.0,32.8329,32.9127,32.7132,32.7531,157900.0
2011-11-22 09:40:00,41.05,41.28,41.01,41.08,129900.0,32.7531,32.9366,32.7212,32.777,129900.0
2011-11-22 09:45:00,41.11,41.11,40.95,40.99,28600.0,32.801,32.801,32.6733,32.7052,28600.0
2011-11-22 09:50:00,40.99,41.03,40.77,40.82,122500.0,32.7052,32.7371,32.5297,32.5696,122500.0
2011-11-22 09:55:00,40.81,40.86,40.79,40.83,48800.0,32.5616,32.6015,32.5456,32.5775,48800.0
2011-11-22 10:00:00,40.84,40.92,40.81,40.84,100200.0,32.5855,32.6494,32.5616,32.5855,100200.0
2011-11-22 10:05:00,40.84,40.87,40.7,40.75,79300.0,32.5855,32.6095,32.4738,32.5137,79300.0
2011-11-22 10:10:00,40.75,40.89,40.73,40.86,51900.0,32.5137,32.6254,32.4978,32.6015,51900.0
2011-11-22 10:15:00,40.86,40.9,40.84,40.9,62300.0,32.6015,32.6334,32.5855,32.6334,62300.0
2011-11-22 10:20:00,40.9,40.92,40.86,40.88,27900.0,32.6334,32.6494,32.6015,32.6174,27900.0
2011-11-22 10:25:00,40.85,41.04,40.84,40.96,43800.0,32.5935,32.7451,32.5855,32.6813,43800.0
2011-11-22 10:30:00,40.96,40.97,40.77,40.77,39100.0,32.6813,32.6893,32.5297,32.5297,39100.0
2011-11-22 10:35:00,40.77,40.79,40.69,40.73,26200.0,32.5297,32.5456,32.4658,32.4978,26200.0
2011-11-22 10:40:00,40.72,40.76,40.61,40.67,26300.0,32.4898,32.5217,32.402,32.4499,26300.0
2011-11-22 10:45:00,40.68,40.69,40.52,40.61,29000.0,32.4579,32.4658,32.3302,32.402,29000.0
2011-11-22 10:50:00,40.61,40.65,40.57,40.64,26600.0,32.402,32.4339,32.3701,32.426,26600.0
2011-11-22 10:55:00,40.64,40.67,40.55,40.6,32900.0,32.426,32.4499,32.3541,32.394,32900.0
2011-11-22 11:00:00,40.59,40.64,40.51,40.55,49200.0,32.3861,32.426,32.3222,32.3541,49200.0
2011-11-22 11:05:00,40.55,40.64,40.5,40.62,84700.0,32.3541,32.426,32.3142,32.41,84700.0
2011-11-22 11:10:00,40.62,40.71,40.61,40.66,33200.0,32.41,32.4818,32.402,32.4419,33200.0
2011-11-22 11:15:00,40.66,40.67,40.56,40.64,39300.0,32.4419,32.4499,32.3621,32.426,39300.0
2011-11-22 11:20:00,40.64,40.64,40.48,40.54,33800.0,32.426,32.426,32.2983,32.3462,33800.0
2011-11-22 11:25:00,40.53,40.65,40.5,40.61,28100.0,32.3382,32.4339,32.3142,32.402,28100.0
2011-11-22 11:30:00,40.61,40.67,40.58,40.62,73900.0,32.402,32.4499,32.3781,32.41,73900.0
2011-11-22 11:35:00,40.62,40.73,40.62,40.71,42000.0,32.41,32.4978,32.41,32.4818,42000.0
2011-11-22 11:40:00,40.71,40.79,40.68,40.76,36000.0,32.4818,32.5456,32.4579,32.5217,36000.0
2011-11-22 11:45:00,40.76,40.79,40.72,40.72,22200.0,32.5217,32.5456,32.4898,32.4898,22200.0
2011-11-22 11:50:00,40.73,40.79,40.71,40.78,28100.0,32.4978,32.5456,32.4818,32.5377,28100.0
2011-11-22 11:55:00,40.77,40.82,40.75,40.8,15700.0,32.5297,32.5696,32.5137,32.5536,15700.0
2011-11-22 12:00:00,40.8,41.04,40.8,41.0,75800.0,32.5536,32.7451,32.5536,32.7132,75800.0
2011-11-22 12:05:00,41.01,41.3,41.01,41.28,68800.0,32.7212,32.9526,32.7212,32.9366,68800.0
2011-11-22 12:10:00,41.27,41.29,41.15,41.19,36900.0,32.9286,32.9446,32.8329,32.8648,36900.0
2011-11-22 12:15:00,41.19,41.27,41.14,41.19,38100.0,32.8648,32.9286,32.8249,32.8648,38100.0
2011-11-22 12:20:00,41.19,41.21,41.1,41.14,25900.0,32.8648,32.8807,32.793,32.8249,25900.0
2011-11-22 12:25:00,41.13,41.19,41.01,41.06,42500.0,32.8169,32.8648,32.7212,32.7611,42500.0
2011-11-22 12:30:00,41.05,41.11,40.98,41.11,62900.0,32.7531,32.801,32.6972,32.801,62900.0
2011-11-22 12:35:00,41.11,41.14,41.04,41.07,22800.0,32.801,32.8249,32.7451,32.769,22800.0
2011-11-22 12:40:00,41.07,41.12,41.06,41.09,22000.0,32.769,32.8089,32.7611,32.785,22000.0
2011-11-22 12:45:00,41.09,41.12,41.0,41.06,25600.0,32.785,32.8089,32.7132,32.7611,25600.0
2011-11-22 12:50:00,41.06,41.16,41.06,41.14,44100.0,32.7611,32.8409,32.7611,32.8249,44100.0
2011-11-22 12:55:00,41.15,41.24,41.13,41.22,37500.0,32.8329,32.9047,32.8169,32.8887,37500.0
2011-11-22 13:00:00,41.23,41.24,41.17,41.18,32600.0,32.8967,32.9047,32.8488,32.8568,32600.0
2011-11-22 13:05:00,41.17,41.2,41.06,41.07,39400.0,32.8488,32.8728,32.7611,32.769,39400.0
2011-11-22 13:10:00,41.07,41.09,41.03,41.09,23700.0,32.769,32.785,32.7371,32.785,23700.0
2011-11-22 13:15:00,41.09,41.26,41.09,41.26,31600.0,32.785,32.9206,32.785,32.9206,31600.0
2011-11-22 13:20:00,41.26,41.3,41.18,41.18,26200.0,32.9206,32.9526,32.8568,32.8568,26200.0
2011-11-22 13:25:00,41.19,41.29,41.18,41.28,61600.0,32.8648,32.9446,32.8568,32.9366,61600.0
2011-11-22 13:30:00,41.27,41.31,41.23,41.31,77000.0,32.9286,32.9605,32.8967,32.9605,77000.0
2011-11-22 13:35:00,41.31,41.33,41.28,41.31,57300.0,32.9605,32.9765,32.9366,32.9605,57300.0
2011-11-22 13:40:00,41.31,41.31,41.26,41.27,24500.0,32.9605,32.9605,32.9206,32.9286,24500.0
2011-11-22 13:45:00,41.27,41.27,41.18,41.22,23200.0,32.9286,32.9286,32.8568,32.8887,23200.0
2011-11-22 13:50:00,41.22,41.22,41.16,41.16,18600.0,32.8887,32.8887,32.8409,32.8409,18600.0
2011-11-22 13:55:00,41.16,41.16,41.03,41.03,29200.0,32.8409,32.8409,32.7371,32.7371,29200.0
2011-11-22 14:00:00,41.03,41.04,40.98,41.0,22600.0,32.7371,32.7451,32.6972,32.7132,22600.0
2011-11-22 14:05:00,40.99,40.99,40.95,40.97,25600.0,32.7052,32.7052,32.6733,32.6893,25600.0
2011-11-22 14:10:00,40.97,41.04,40.97,41.0,27100.0,32.6893,32.7451,32.6893,32.7132,27100.0
2011-11-22 14:15:00,40.99,41.02,40.99,40.99,16800.0,32.7052,32.7291,32.7052,32.7052,16800.0
2011-11-22 14:20:00,41.0,41.0,40.85,40.85,24600.0,32.7132,32.7132,32.5935,32.5935,24600.0
2011-11-22 14:25:00,40.86,40.92,40.86,40.89,25900.0,32.6015,32.6494,32.6015,32.6254,25900.0
2011-11-22 14:30:00,40.9,40.91,40.81,40.83,31500.0,32.6334,32.6414,32.5616,32.5775,31500.0
2011-11-22 14:35:00,40.84,40.85,40.77,40.81,34200.0,32.5855,32.5935,32.5297,32.5616,34200.0
2011-11-22 14:40:00,40.82,40.92,40.81,40.92,27800.0,32.5696,32.6494,32.5616,32.6494,27800.0
2011-11-22 14:45:00,40.92,40.97,40.89,40.93,53000.0,32.6494,32.6893,32.6254,32.6573,53000.0
2011-11-22 14:50:00,40.93,40.96,40.82,40.88,49700.0,32.6573,32.6813,32.5696,32.6174,49700.0
2011-11-22 14:55:00,40.88,40.93,40.82,40.91,39500.0,32.6174,32.6573,32.5696,32.6414,39500.0
2011-11-22 15:00:00,40.91,40.95,40.86,40.86,33100.0,32.6414,32.6733,32.6015,32.6015,33100.0
2011-11-22 15:05:00,40.86,40.93,40.84,40.85,40500.0,32.6015,32.6573,32.5855,32.5935,40500.0
2011-11-22 15:10:00,40.84,40.84,40.78,40.78,29000.0,32.5855,32.5855,32.5377,32.5377,29000.0
2011-11-22 15:15:00,40.77,40.84,40.75,40.8,58800.0,32.5297,32.5855,32.5137,32.5536,58800.0
2011-11-22 15:20:00,40.79,40.89,40.77,40.88,44100.0,32.5456,32.6254,32.5297,32.6174,44100.0
2011-11-22 15:25:00,40.88,40.94,40.81,40.86,49100.0,32.6174,32.6653,32.5616,32.6015,49100.0
2011-11-22 15:30:00,40.86,40.93,40.82,40.85,63000.0,32.6015,32.6573,32.5696,32.5935,63000.0
2011-11-22 15:35:00,40.86,40.91,40.8,40.82,53600.0,32.6015,32.6414,32.5536,32.5696,53600.0
2011-11-22 15:40:00,40.8,40.84,40.71,40.74,94000.0,32.5536,32.5855,32.4818,32.5057,94000.0
2011-11-22 15:45:00,40.73,40.85,40.71,40.82,112500.0,32.4978,32.5935,32.4818,32.5696,112500.0
2011-11-22 15:50:00,40.83,40.88,40.76,40.85,120000.0,32.5775,32.6174,32.5217,32.5935,120000.0
2011-11-22 15:55:00,40.86,40.87,40.77,40.78,205800.0,32.6015,32.6095,32.5297,32.5377,205800.0
2011-11-23 09:30:00,40.31,40.32,40.06,40.12,63800.0,32.1627,32.1706,31.9632,32.0111,63800.0
2011-11-23 09:35:00,40.11,40.24,40.09,40.18,101100.0,32.0031,32.1068,31.9871,32.0589,101100.0
2011-11-23 09:40:00,40.17,40.21,39.95,40.03,249300.0,32.0509,32.0829,31.8754,31.9392,249300.0
2011-11-23 09:45:00,40.03,40.04,39.83,39.84,146900.0,31.9392,31.9472,31.7797,31.7876,146900.0
2011-11-23 09:50:00,39.84,39.86,39.73,39.74,134500.0,31.7876,31.8036,31.6999,31.7079,134500.0
2011-11-23 09:55:00,39.74,39.76,39.59,39.61,153700.0,31.7079,31.7238,31.5882,31.6041,153700.0
2011-11-23 10:00:00,39.6,39.6,39.39,39.53,119200.0,31.5962,31.5962,31.4286,31.5403,119200.0
2011-11-23 10:05:00,39.53,39.6,39.52,39.58,66000.0,31.5403,31.5962,31.5323,31.5802,66000.0
2011-11-23 10:10:00,39.57,39.6,39.41,39.42,70800.0,31.5722,31.5962,31.4446,31.4525,70800.0
2011-11-23 10:15:00,39.42,39.53,39.36,39.42,47900.0,31.4525,31.5403,31.4047,31.4525,47900.0
2011-11-23 10:20:00,39.42,39.49,39.34,39.39,105000.0,31.4525,31.5084,31.3887,31.4286,105000.0
2011-11-23 10:25:00,39.41,39.46,39.36,39.41,59400.0,31.4446,31.4845,31.4047,31.4446,59400.0
2011-11-23 10:30:00,39.41,39.41,39.3,39.39,56100.0,31.4446,31.4446,31.3568,31.4286,56100.0
2011-11-23 10:35:00,39.4,39.64,39.4,39.61,89400.0,31.4366,31.6281,31.4366,31.6041,89400.0
2011-11-23 10:40:00,39.61,39.63,39.53,39.53,66000.0,31.6041,31.6201,31.5403,31.5403,66000.0
2011-11-23 10:45:00,39.54,39.55,39.51,39.53,30400.0,31.5483,31.5563,31.5243,31.5403,30400.0
2011-11-23 10:50:00,39.52,39.72,39.52,39.7,33700.0,31.5323,31.6919,31.5323,31.6759,33700.0
2011-11-23 10:55:00,39.71,39.86,39.69,39.81,94300.0,31.6839,31.8036,31.668,31.7637,94300.0
2011-11-23 11:00:00,39.81,39.96,39.73,39.73,56300.0,31.7637,31.8834,31.6999,31.6999,56300.0
2011-11-23 11:05:00,39.74,39.75,39.51,39.51,57200.0,31.7079,31.7158,31.5243,31.5243,57200.0
2011-11-23 11:10:00,39.5,39.57,39.46,39.49,33000.0,31.5164,31.5722,31.4845,31.5084,33000.0
2011-11-23 11:15:00,39.49,39.53,39.44,39.53,21500.0,31.5084,31.5403,31.4685,31.5403,21500.0
2011-11-23 11:20:00,39.54,39.56,39.5,39.54,39400.0,31.5483,31.5642,31.5164,31.5483,39400.0
2011-11-23 11:25:00,39.54,39.59,39.45,39.45,19500.0,31.5483,31.5882,31.4765,31.4765,19500.0
2011-11-23 11:30:00,39.44,39.46,39.37,39.45,50900.0,31.4685,31.4845,31.4126,31.4765,50900.0
2011-11-23 11:35:00,39.45,39.67,39.45,39.67,87500.0,31.4765,31.652,31.4765,31.652,87500.0
2011-11-23 11:40:00,39.67,39.71,39.61,39.7,120800.0,31.652,31.6839,31.6041,31.6759,120800.0
2011-11-23 11:45:00,39.69,39.75,39.68,39.75,40900.0,31.668,31.7158,31.66,31.7158,40900.0
2011-11-23 11:50:00,39.75,39.83,39.71,39.82,44900.0,31.7158,31.7797,31.6839,31.7717,44900.0
2011-11-23 11:55:00,39.82,39.82,39.74,39.79,31700.0,31.7717,31.7717,31.7079,31.7478,31700.0
2011-11-23 12:00:00,39.79,39.88,39.79,39.87,37100.0,31.7478,31.8196,31.7478,31.8116,37100.0
2011-11-23 12:05:00,39.88,39.88,39.81,39.85,19900.0,31.8196,31.8196,31.7637,31.7956,19900.0
2011-11-23 12:10:00,39.84,39.86,39.74,39.74,55900.0,31.7876,31.8036,31.7079,31.7079,55900.0
2011-11-23 12:15:00,39.74,39.84,39.72,39.82,47100.0,31.7079,31.7876,31.6919,31.7717,47100.0
2011-11-23 12:20:00,39.82,39.86,39.78,39.83,32300.0,31.7717,31.8036,31.7398,31.7797,32300.0
2011-11-23 12:25:00,39.81,39.81,39.78,39.78,65700.0,31.7637,31.7637,31.7398,31.7398,65700.0
2011-11-23 12:30:00,39.78,39.81,39.75,39.75,181600.0,31.7398,31.7637,31.7158,31.7158,181600.0
2011-11-23 12:35:00,39.75,39.83,39.73,39.82,53200.0,31.7158,31.7797,31.6999,31.7717,53200.0
2011-11-23 12:40:00,39.82,39.86,39.81,39.81,28200.0,31.7717,31.8036,31.7637,31.7637,28200.0
2011-11-23 12:45:00,39.81,39.96,39.79,39.93,31000.0,31.7637,31.8834,31.7478,31.8595,31000.0
2011-11-23 12:50:00,39.93,40.14,39.93,40.13,36000.0,31.8595,32.027,31.8595,32.019,36000.0
2011-11-23 12:55:00,40.14,40.16,40.06,40.06,28800.0,32.027,32.043,31.9632,31.9632,28800.0
2011-11-23 13:00:00,40.05,40.05,39.97,39.97,19600.0,31.9552,31.9552,31.8914,31.8914,19600.0
2011-11-23 13:05:00,39.97,40.08,39.96,40.07,20800.0,31.8914,31.9791,31.8834,31.9712,20800.0
2011-11-23 13:10:00,40.07,40.13,40.05,40.06,93000.0,31.9712,32.019,31.9552,31.9632,93000.0
2011-11-23 13:15:00,40.06,40.13,40.03,40.08,63700.0,31.9632,32.019,31.9392,31.9791,63700.0
2011-11-23 13:20:00,40.08,40.13,40.07,40.1,73000.0,31.9791,32.019,31.9712,31.9951,73000.0
2011-11-23 13:25:00,40.1,40.14,40.09,40.14,45800.0,31.9951,32.027,31.9871,32.027,45800.0
2011-11-23 13:30:00,40.14,40.18,40.08,40.1,44400.0,32.027,32.0589,31.9791,31.9951,44400.0
2011-11-23 13:35:00,40.1,40.1,40.05,40.07,37800.0,31.9951,31.9951,31.9552,31.9712,37800.0
2011-11-23 13:40:00,40.06,40.06,39.97,39.97,29300.0,31.9632,31.9632,31.8914,31.8914,29300.0
2011-11-23 13:45:00,39.97,40.05,39.97,40.03,28900.0,31.8914,31.9552,31.8914,31.9392,28900.0
2011-11-23 13:50:00,40.03,40.07,39.95,40.01,38900.0,31.9392,31.9712,31.8754,31.9233,38900.0
2011-11-23 13:55:00,40.01,40.02,39.91,39.95,21800.0,31.9233,31.9313,31.8435,31.8754,21800.0
2011-11-23 14:00:00,39.95,40.03,39.9,40.0,61800.0,31.8754,31.9392,31.8355,31.9153,61800.0
2011-11-23 14:05:00,39.99,40.0,39.93,39.94,34200.0,31.9073,31.9153,31.8595,31.8674,34200.0
2011-11-23 14:10:00,39.93,40.01,39.84,39.88,112900.0,31.8595,31.9233,31.7876,31.8196,112900.0
2011-11-23 14:15:00,39.89,39.97,39.8,39.95,61200.0,31.8275,31.8914,31.7557,31.8754,61200.0
2011-11-23 14:20:00,39.94,39.94,39.85,39.87,42200.0,31.8674,31.8674,31.7956,31.8116,42200.0
2011-11-23 14:25:00,39.88,39.9,39.79,39.87,42400.0,31.8196,31.8355,31.7478,31.8116,42400.0
2011-11-23 14:30:00,39.87,39.94,39.87,39.94,40000.0,31.8116,31.8674,31.8116,31.8674,40000.0
2011-11-23 14:35:00,39.94,40.0,39.91,39.99,39200.0,31.8674,31.9153,31.8435,31.9073,39200.0
2011-11-23 14:40:00,39.98,40.02,39.92,39.93,34700.0,31.8993,31.9313,31.8515,31.8595,34700.0
2011-11-23 14:45:00,39.93,40.0,39.91,39.97,39300.0,31.8595,31.9153,31.8435,31.8914,39300.0
2011-11-23 14:50:00,39.97,39.97,39.87,39.88,21700.0,31.8914,31.8914,31.8116,31.8196,21700.0
2011-11-23 14:55:00,39.89,39.89,39.82,39.83,19200.0,31.8275,31.8275,31.7717,31.7797,19200.0
2011-11-23 15:00:00,39.82,39.96,39.75,39.87,69600.0,31.7717,31.8834,31.7158,31.8116,69600.0
2011-11-23 15:05:00,39.86,39.94,39.83,39.87,47100.0,31.8036,31.8674,31.7797,31.8116,47100.0
2011-11-23 15:10:00,39.87,40.08,39.87,40.08,97600.0,31.8116,31.9791,31.8116,31.9791,97600.0
2011-11-23 15:15:00,40.09,40.13,40.04,40.05,84200.0,31.9871,32.019,31.9472,31.9552,84200.0
2011-11-23 15:20:00,40.06,40.1,39.97,40.02,98000.0,31.9632,31.9951,31.8914,31.9313,98000.0
2011-11-23 15:25:00,40.02,40.07,39.99,40.03,78100.0,31.9313,31.9712,31.9073,31.9392,78100.0
2011-11-23 15:30:00,40.02,40.07,39.98,40.03,68900.0,31.9313,31.9712,31.8993,31.9392,68900.0
2011-11-23 15:35:00,40.03,40.11,40.02,40.04,53800.0,31.9392,32.0031,31.9313,31.9472,53800.0
2011-11-23 15:40:00,40.04,40.2,40.03,40.19,75100.0,31.9472,32.0749,31.9392,32.0669,75100.0
2011-11-23 15:45:00,40.19,40.19,40.03,40.06,123800.0,32.0669,32.0669,31.9392,31.9632,123800.0
2011-11-23 15:50:00,40.05,40.15,40.05,40.11,164300.0,31.9552,32.035,31.9552,32.0031,164300.0
2011-11-23 15:55:00,40.1,40.1,39.84,39.86,503700.0,31.9951,31.9951,31.7876,31.8036,503700.0
2011-11-25 09:30:00,40.02,40.3,39.96,40.24,75300.0,31.9313,32.1547,31.8834,32.1068,75300.0
2011-11-25 09:35:00,40.27,40.44,40.21,40.26,63000.0,32.1307,32.2664,32.0829,32.1228,63000.0
2011-11-25 09:40:00,40.25,40.46,40.25,40.42,49100.0,32.1148,32.2823,32.1148,32.2504,49100.0
2011-11-25 09:45:00,40.42,40.48,40.25,40.25,32300.0,32.2504,32.2983,32.1148,32.1148,32300.0
2011-11-25 09:50:00,40.26,40.45,40.23,40.38,35900.0,32.1228,32.2744,32.0988,32.2185,35900.0
2011-11-25 09:55:00,40.4,40.48,40.38,40.38,21700.0,32.2345,32.2983,32.2185,32.2185,21700.0
2011-11-25 10:00:00,40.38,40.49,40.31,40.49,44700.0,32.2185,32.3063,32.1627,32.3063,44700.0
2011-11-25 10:05:00,40.48,40.65,40.42,40.61,48400.0,32.2983,32.4339,32.2504,32.402,48400.0
2011-11-25 10:10:00,40.62,40.62,40.47,40.53,34600.0,32.41,32.41,32.2903,32.3382,34600.0
2011-11-25 10:15:00,40.52,40.6,40.45,40.6,23000.0,32.3302,32.394,32.2744,32.394,23000.0
2011-11-25 10:20:00,40.59,40.62,40.53,40.54,26000.0,32.3861,32.41,32.3382,32.3462,26000.0
2011-11-25 10:25:00,40.53,40.58,40.39,40.41,35900.0,32.3382,32.3781,32.2265,32.2424,35900.0
2011-11-25 10:30:00,40.4,40.43,40.36,40.38,26100.0,32.2345,32.2584,32.2025,32.2185,26100.0
2011-11-25 10:35:00,40.38,40.52,40.36,40.44,21000.0,32.2185,32.3302,32.2025,32.2664,21000.0
2011-11-25 10:40:00,40.42,40.49,40.37,40.47,28300.0,32.2504,32.3063,32.2105,32.2903,28300.0
2011-11-25 10:45:00,40.47,40.49,40.38,40.41,30400.0,32.2903,32.3063,32.2185,32.2424,30400.0
2011-11-25 10:50:00,40.41,40.45,40.37,40.42,30400.0,32.2424,32.2744,32.2105,32.2504,30400.0
2011-11-25 10:55:00,40.42,40.43,40.3,40.32,33100.0,32.2504,32.2584,32.1547,32.1706,33100.0
2011-11-25 11:00:00,40.32,40.37,40.2,40.27,32000.0,32.1706,32.2105,32.0749,32.1307,32000.0
2011-11-25 11:05:00,40.28,40.34,40.25,40.33,32800.0,32.1387,32.1866,32.1148,32.1786,32800.0
2011-11-25 11:10:00,40.32,40.36,40.3,40.35,26600.0,32.1706,32.2025,32.1547,32.1946,26600.0
2011-11-25 11:15:00,40.34,40.44,40.27,40.43,35700.0,32.1866,32.2664,32.1307,32.2584,35700.0
2011-11-25 11:20:00,40.43,40.49,40.43,40.48,28900.0,32.2584,32.3063,32.2584,32.2983,28900.0
2011-11-25 11:25:00,40.47,40.47,40.32,40.33,23700.0,32.2903,32.2903,32.1706,32.1786,23700.0
2011-11-25 11:30:00,40.33,40.42,40.33,40.34,28000.0,32.1786,32.2504,32.1786,32.1866,28000.0
2011-11-25 11:35:00,40.35,40.35,40.25,40.26,36800.0,32.1946,32.1946,32.1148,32.1228,36800.0
2011-11-25 11:40:00,40.26,40.32,40.24,40.25,47800.0,32.1228,32.1706,32.1068,32.1148,47800.0
2011-11-25 11:45:00,40.25,40.26,40.17,40.22,37900.0,32.1148,32.1228,32.0509,32.0908,37900.0
2011-11-25 11:50:00,40.23,40.27,40.1,40.11,37800.0,32.0988,32.1307,31.9951,32.0031,37800.0
2011-11-25 11:55:00,40.1,40.21,40.1,40.13,34500.0,31.9951,32.0829,31.9951,32.019,34500.0
2011-11-25 12:00:00,40.11,40.16,40.08,40.09,43300.0,32.0031,32.043,31.9791,31.9871,43300.0
2011-11-25 12:05:00,40.09,40.12,39.97,40.0,27600.0,31.9871,32.0111,31.8914,31.9153,27600.0
2011-11-25 12:10:00,40.02,40.05,39.97,40.01,36300.0,31.9313,31.9552,31.8914,31.9233,36300.0
2011-11-25 12:15:00,40.01,40.02,39.92,40.01,44800.0,31.9233,31.9313,31.8515,31.9233,44800.0
2011-11-25 12:20:00,40.0,40.01,39.87,39.97,31600.0,31.9153,31.9233,31.8116,31.8914,31600.0
2011-11-25 12:25:00,39.97,40.05,39.96,40.03,43700.0,31.8914,31.9552,31.8834,31.9392,43700.0
2011-11-25 12:30:00,40.04,40.04,39.95,40.02,39300.0,31.9472,31.9472,31.8754,31.9313,39300.0
2011-11-25 12:35:00,40.03,40.04,39.9,39.96,56600.0,31.9392,31.9472,31.8355,31.8834,56600.0
2011-11-25 12:40:00,39.95,40.0,39.9,39.94,63000.0,31.8754,31.9153,31.8355,31.8674,63000.0
2011-11-25 12:45:00,39.94,40.04,39.91,40.02,87000.0,31.8674,31.9472,31.8435,31.9313,87000.0
2011-11-25 12:50:00,40.02,40.2,40.02,40.2,92700.0,31.9313,32.0749,31.9313,32.0749,92700.0
2011-11-25 12:55:00,40.19,40.19,40.04,40.05,118200.0,32.0669,32.0669,31.9472,31.9552,118200.0
2011-11-28 09:30:00,41.77,41.77,41.44,41.59,173300.0,33.3276,33.3276,33.0643,33.1839,173300.0
2011-11-28 09:35:00,41.58,41.63,41.47,41.56,113900.0,33.176,33.2159,33.0882,33.16,113900.0
2011-11-28 09:40:00,41.57,41.76,41.57,41.68,127300.0,33.168,33.3196,33.168,33.2558,127300.0
2011-11-28 09:45:00,41.69,41.69,41.53,41.58,98800.0,33.2637,33.2637,33.1361,33.176,98800.0
2011-11-28 09:50:00,41.57,41.62,41.56,41.61,75300.0,33.168,33.2079,33.16,33.1999,75300.0
2011-11-28 09:55:00,41.61,41.63,41.57,41.59,88700.0,33.1999,33.2159,33.168,33.1839,88700.0
2011-11-28 10:00:00,41.58,41.61,41.53,41.6,56500.0,33.176,33.1999,33.1361,33.1919,56500.0
2011-11-28 10:05:00,41.6,41.7,41.59,41.69,46100.0,33.1919,33.2717,33.1839,33.2637,46100.0
2011-11-28 10:10:00,41.69,41.7,41.58,41.62,64300.0,33.2637,33.2717,33.176,33.2079,64300.0
2011-11-28 10:15:00,41.62,41.63,41.59,41.6,45800.0,33.2079,33.2159,33.1839,33.1919,45800.0
2011-11-28 10:20:00,41.61,41.65,41.56,41.61,48800.0,33.1999,33.2318,33.16,33.1999,48800.0
2011-11-28 10:25:00,41.61,41.64,41.57,41.6,49200.0,33.1999,33.2238,33.168,33.1919,49200.0
2011-11-28 10:30:00,41.61,41.66,41.58,41.6,43700.0,33.1999,33.2398,33.176,33.1919,43700.0
2011-11-28 10:35:00,41.61,41.64,41.58,41.6,56100.0,33.1999,33.2238,33.176,33.1919,56100.0
2011-11-28 10:40:00,41.6,41.62,41.59,41.59,29400.0,33.1919,33.2079,33.1839,33.1839,29400.0
2011-11-28 10:45:00,41.6,41.62,41.59,41.6,52600.0,33.1919,33.2079,33.1839,33.1919,52600.0
2011-11-28 10:50:00,41.6,41.61,41.58,41.6,114000.0,33.1919,33.1999,33.176,33.1919,114000.0
2011-11-28 10:55:00,41.6,41.6,41.51,41.52,34900.0,33.1919,33.1919,33.1201,33.1281,34900.0
2011-11-28 11:00:00,41.51,41.61,41.5,41.6,82900.0,33.1201,33.1999,33.1121,33.1919,82900.0
2011-11-28 11:05:00,41.6,41.61,41.53,41.6,68300.0,33.1919,33.1999,33.1361,33.1919,68300.0
2011-11-28 11:10:00,41.6,41.64,41.59,41.6,32200.0,33.1919,33.2238,33.1839,33.1919,32200.0
2011-11-28 11:15:00,41.61,41.64,41.59,41.62,34900.0,33.1999,33.2238,33.1839,33.2079,34900.0
2011-11-28 11:20:00,41.61,41.61,41.59,41.6,90700.0,33.1999,33.1999,33.1839,33.1919,90700.0
2011-11-28 11:25:00,41.61,41.65,41.6,41.64,56300.0,33.1999,33.2318,33.1919,33.2238,56300.0
2011-11-28 11:30:00,41.64,41.67,41.59,41.6,72100.0,33.2238,33.2478,33.1839,33.1919,72100.0
2011-11-28 11:35:00,41.6,41.61,41.59,41.6,24500.0,33.1919,33.1999,33.1839,33.1919,24500.0
2011-11-28 11:40:00,41.6,41.62,41.6,41.6,37000.0,33.1919,33.2079,33.1919,33.1919,37000.0
2011-11-28 11:45:00,41.61,41.62,41.59,41.61,45900.0,33.1999,33.2079,33.1839,33.1999,45900.0
2011-11-28 11:50:00,41.61,41.64,41.6,41.63,82700.0,33.1999,33.2238,33.1919,33.2159,82700.0
2011-11-28 11:55:00,41.62,41.63,41.6,41.61,13400.0,33.2079,33.2159,33.1919,33.1999,13400.0
2011-11-28 12:00:00,41.61,41.62,41.57,41.6,71200.0,33.1999,33.2079,33.168,33.1919,71200.0
2011-11-28 12:05:00,41.61,41.63,41.59,41.6,44100.0,33.1999,33.2159,33.1839,33.1919,44100.0
2011-11-28 12:10:00,41.6,41.62,41.59,41.61,43000.0,33.1919,33.2079,33.1839,33.1999,43000.0
2011-11-28 12:15:00,41.61,41.64,41.6,41.61,34200.0,33.1999,33.2238,33.1919,33.1999,34200.0
2011-11-28 12:20:00,41.61,41.62,41.59,41.62,56900.0,33.1999,33.2079,33.1839,33.2079,56900.0
2011-11-28 12:25:00,41.61,41.62,41.58,41.59,95400.0,33.1999,33.2079,33.176,33.1839,95400.0
2011-11-28 12:30:00,41.58,41.59,41.51,41.55,95900.0,33.176,33.1839,33.1201,33.152,95900.0
2011-11-28 12:35:00,41.55,41.61,41.53,41.6,65400.0,33.152,33.1999,33.1361,33.1919,65400.0
2011-11-28 12:40:00,41.6,41.6,41.54,41.55,15900.0,33.1919,33.1919,33.144,33.152,15900.0
2011-11-28 12:45:00,41.55,41.57,41.54,41.55,14900.0,33.152,33.168,33.144,33.152,14900.0
2011-11-28 12:50:00,41.55,41.57,41.54,41.55,22900.0,33.152,33.168,33.144,33.152,22900.0
2011-11-28 12:55:00,41.55,41.57,41.52,41.56,53300.0,33.152,33.168,33.1281,33.16,53300.0
2011-11-28 13:00:00,41.56,41.57,41.54,41.56,38000.0,33.16,33.168,33.144,33.16,38000.0
2011-11-28 13:05:00,41.55,41.62,41.55,41.62,26100.0,33.152,33.2079,33.152,33.2079,26100.0
2011-11-28 13:10:00,41.63,41.68,41.63,41.66,47500.0,33.2159,33.2558,33.2159,33.2398,47500.0
2011-11-28 13:15:00,41.66,41.72,41.63,41.72,16000.0,33.2398,33.2877,33.2159,33.2877,16000.0
2011-11-28 13:20:00,41.73,41.84,41.71,41.78,73200.0,33.2956,33.3834,33.2797,33.3355,73200.0
2011-11-28 13:25:00,41.78,41.78,41.7,41.71,12700.0,33.3355,33.3355,33.2717,33.2797,12700.0
2011-11-28 13:30:00,41.71,41.75,41.66,41.66,26600.0,33.2797,33.3116,33.2398,33.2398,26600.0
2011-11-28 13:35:00,41.65,41.66,41.58,41.58,57700.0,33.2318,33.2398,33.176,33.176,57700.0
2011-11-28 13:40:00,41.59,41.61,41.58,41.6,16200.0,33.1839,33.1999,33.176,33.1919,16200.0
2011-11-28 13:45:00,41.6,41.61,41.56,41.56,31500.0,33.1919,33.1999,33.16,33.16,31500.0
2011-11-28 13:50:00,41.57,41.59,41.55,41.57,86400.0,33.168,33.1839,33.152,33.168,86400.0
2011-11-28 13:55:00,41.57,41.61,41.55,41.56,105400.0,33.168,33.1999,33.152,33.16,105400.0
2011-11-28 14:00:00,41.56,41.66,41.54,41.64,37600.0,33.16,33.2398,33.144,33.2238,37600.0
2011-11-28 14:05:00,41.64,41.65,41.59,41.61,24100.0,33.2238,33.2318,33.1839,33.1999,24100.0
2011-11-28 14:10:00,41.61,41.65,41.59,41.61,37900.0,33.1999,33.2318,33.1839,33.1999,37900.0
2011-11-28 14:15:00,41.61,41.66,41.58,41.6,43900.0,33.1999,33.2398,33.176,33.1919,43900.0
2011-11-28 14:20:00,41.61,41.68,41.58,41.6,37600.0,33.1999,33.2558,33.176,33.1919,37600.0
2011-11-28 14:25:00,41.59,41.6,41.54,41.55,67900.0,33.1839,33.1919,33.144,33.152,67900.0
2011-11-28 14:30:00,41.56,41.57,41.55,41.56,40000.0,33.16,33.168,33.152,33.16,40000.0
2011-11-28 14:35:00,41.56,41.58,41.54,41.56,57500.0,33.16,33.176,33.144,33.16,57500.0
2011-11-28 14:40:00,41.56,41.64,41.54,41.62,52900.0,33.16,33.2238,33.144,33.2079,52900.0
2011-11-28 14:45:00,41.61,41.64,41.58,41.6,46100.0,33.1999,33.2238,33.176,33.1919,46100.0
2011-11-28 14:50:00,41.6,41.61,41.56,41.6,122600.0,33.1919,33.1999,33.16,33.1919,122600.0
2011-11-28 14:55:00,41.6,41.67,41.58,41.65,65300.0,33.1919,33.2478,33.176,33.2318,65300.0
2011-11-28 15:00:00,41.65,41.66,41.6,41.61,32500.0,33.2318,33.2398,33.1919,33.1999,32500.0
2011-11-28 15:05:00,41.6,41.61,41.51,41.55,171400.0,33.1919,33.1999,33.1201,33.152,171400.0
2011-11-28 15:10:00,41.55,41.63,41.53,41.55,127700.0,33.152,33.2159,33.1361,33.152,127700.0
2011-11-28 15:15:00,41.55,41.58,41.5,41.54,226800.0,33.152,33.176,33.1121,33.144,226800.0
2011-11-28 15:20:00,41.53,41.59,41.49,41.53,239500.0,33.1361,33.1839,33.1042,33.1361,239500.0
2011-11-28 15:25:00,41.52,41.52,41.49,41.5,92800.0,33.1281,33.1281,33.1042,33.1121,92800.0
2011-11-28 15:30:00,41.5,41.58,41.44,41.5,192600.0,33.1121,33.176,33.0643,33.1121,192600.0
2011-11-28 15:35:00,41.49,41.6,41.49,41.51,106500.0,33.1042,33.1919,33.1042,33.1201,106500.0
2011-11-28 15:40:00,41.5,41.54,41.4,41.54,226700.0,33.1121,33.144,33.0323,33.144,226700.0
2011-11-28 15:45:00,41.53,41.56,41.48,41.51,202900.0,33.1361,33.16,33.0962,33.1201,202900.0
2011-11-28 15:50:00,41.51,41.59,41.5,41.58,150300.0,33.1201,33.1839,33.1121,33.176,150300.0
2011-11-28 15:55:00,41.57,41.88,41.55,41.86,406600.0,33.168,33.4153,33.152,33.3994,406600.0
2011-11-29 09:30:00,41.76,41.84,41.53,41.6,55800.0,33.3196,33.3834,33.1361,33.1919,55800.0
2011-11-29 09:35:00,41.6,41.63,41.49,41.53,56700.0,33.1919,33.2159,33.1042,33.1361,56700.0
2011-11-29 09:40:00,41.53,41.61,41.5,41.55,65100.0,33.1361,33.1999,33.1121,33.152,65100.0
2011-11-29 09:45:00,41.56,41.63,41.5,41.62,68400.0,33.16,33.2159,33.1121,33.2079,68400.0
2011-11-29 09:50:00,41.63,41.66,41.59,41.6,39800.0,33.2159,33.2398,33.1839,33.1919,39800.0
2011-11-29 09:55:00,41.6,41.69,41.56,41.69,87100.0,33.1919,33.2637,33.16,33.2637,87100.0
2011-11-29 10:00:00,41.67,41.83,41.54,41.64,199100.0,33.2478,33.3754,33.144,33.2238,199100.0
2011-11-29 10:05:00,41.62,41.71,41.59,41.7,55900.0,33.2079,33.2797,33.1839,33.2717,55900.0
2011-11-29 10:10:00,41.71,41.93,41.71,41.86,83500.0,33.2797,33.4552,33.2797,33.3994,83500.0
2011-11-29 10:15:00,41.86,42.02,41.85,41.92,44700.0,33.3994,33.527,33.3914,33.4472,44700.0
2011-11-29 10:20:00,41.93,42.05,41.91,42.02,47000.0,33.4552,33.551,33.4393,33.527,47000.0
2011-11-29 10:25:00,42.0,42.03,41.85,41.85,47400.0,33.5111,33.535,33.3914,33.3914,47400.0
2011-11-29 10:30:00,41.84,41.85,41.78,41.81,46900.0,33.3834,33.3914,33.3355,33.3595,46900.0
2011-11-29 10:35:00,41.8,41.85,41.72,41.85,72000.0,33.3515,33.3914,33.2877,33.3914,72000.0
2011-11-29 10:40:00,41.86,41.97,41.85,41.92,77800.0,33.3994,33.4871,33.3914,33.4472,77800.0
2011-11-29 10:45:00,41.93,41.96,41.75,41.8,92000.0,33.4552,33.4792,33.3116,33.3515,92000.0
2011-11-29 10:50:00,41.8,41.85,41.77,41.78,36800.0,33.3515,33.3914,33.3276,33.3355,36800.0
2011-11-29 10:55:00,41.78,41.88,41.72,41.84,59200.0,33.3355,33.4153,33.2877,33.3834,59200.0
2011-11-29 11:00:00,41.83,41.84,41.71,41.72,42600.0,33.3754,33.3834,33.2797,33.2877,42600.0
2011-11-29 11:05:00,41.72,41.72,41.63,41.64,51800.0,33.2877,33.2877,33.2159,33.2238,51800.0
2011-11-29 11:10:00,41.65,41.76,41.65,41.73,47300.0,33.2318,33.3196,33.2318,33.2956,47300.0
2011-11-29 11:15:00,41.73,41.84,41.73,41.83,23100.0,33.2956,33.3834,33.2956,33.3754,23100.0
2011-11-29 11:20:00,41.84,41.85,41.72,41.74,35300.0,33.3834,33.3914,33.2877,33.3036,35300.0
2011-11-29 11:25:00,41.74,41.87,41.74,41.84,58900.0,33.3036,33.4073,33.3036,33.3834,58900.0
2011-11-29 11:30:00,41.85,41.89,41.84,41.87,31400.0,33.3914,33.4233,33.3834,33.4073,31400.0
2011-11-29 11:35:00,41.88,41.91,41.81,41.82,22600.0,33.4153,33.4393,33.3595,33.3675,22600.0
2011-11-29 11:40:00,41.82,41.89,41.75,41.76,26300.0,33.3675,33.4233,33.3116,33.3196,26300.0
2011-11-29 11:45:00,41.77,41.77,41.68,41.72,21800.0,33.3276,33.3276,33.2558,33.2877,21800.0
2011-11-29 11:50:00,41.73,41.78,41.64,41.68,39600.0,33.2956,33.3355,33.2238,33.2558,39600.0
2011-11-29 11:55:00,41.67,41.69,41.63,41.66,26300.0,33.2478,33.2637,33.2159,33.2398,26300.0
2011-11-29 12:00:00,41.67,41.73,41.65,41.72,36000.0,33.2478,33.2956,33.2318,33.2877,36000.0
2011-11-29 12:05:00,41.72,41.82,41.7,41.78,28200.0,33.2877,33.3675,33.2717,33.3355,28200.0
2011-11-29 12:10:00,41.77,41.79,41.68,41.7,14600.0,33.3276,33.3435,33.2558,33.2717,14600.0
2011-11-29 12:15:00,41.71,41.76,41.71,41.72,24400.0,33.2797,33.3196,33.2797,33.2877,24400.0
2011-11-29 12:20:00,41.71,41.72,41.65,41.68,23600.0,33.2797,33.2877,33.2318,33.2558,23600.0
2011-11-29 12:25:00,41.68,41.68,41.65,41.68,13800.0,33.2558,33.2558,33.2318,33.2558,13800.0
2011-11-29 12:30:00,41.66,41.66,41.58,41.6,55700.0,33.2398,33.2398,33.176,33.1919,55700.0
2011-11-29 12:35:00,41.6,41.63,41.59,41.61,54800.0,33.1919,33.2159,33.1839,33.1999,54800.0
2011-11-29 12:40:00,41.6,41.67,41.59,41.61,33700.0,33.1919,33.2478,33.1839,33.1999,33700.0
2011-11-29 12:45:00,41.6,41.68,41.59,41.65,35300.0,33.1919,33.2558,33.1839,33.2318,35300.0
2011-11-29 12:50:00,41.66,41.67,41.6,41.66,25600.0,33.2398,33.2478,33.1919,33.2398,25600.0
2011-11-29 12:55:00,41.65,41.71,41.63,41.71,24300.0,33.2318,33.2797,33.2159,33.2797,24300.0
2011-11-29 13:00:00,41.7,41.74,41.64,41.64,29700.0,33.2717,33.3036,33.2238,33.2238,29700.0
2011-11-29 13:05:00,41.64,41.64,41.55,41.59,45500.0,33.2238,33.2238,33.152,33.1839,45500.0
2011-11-29 13:10:00,41.59,41.66,41.58,41.66,24600.0,33.1839,33.2398,33.176,33.2398,24600.0
2011-11-29 13:15:00,41.66,41.69,41.62,41.66,22500.0,33.2398,33.2637,33.2079,33.2398,22500.0
2011-11-29 13:20:00,41.66,41.76,41.66,41.73,32700.0,33.2398,33.3196,33.2398,33.2956,32700.0
2011-11-29 13:25:00,41.74,41.76,41.68,41.71,22400.0,33.3036,33.3196,33.2558,33.2797,22400.0
2011-11-29 13:30:00,41.72,41.72,41.61,41.61,34000.0,33.2877,33.2877,33.1999,33.1999,34000.0
2011-11-29 13:35:00,41.61,41.74,41.58,41.74,45000.0,33.1999,33.3036,33.176,33.3036,45000.0
2011-11-29 13:40:00,41.74,41.77,41.7,41.74,31500.0,33.3036,33.3276,33.2717,33.3036,31500.0
2011-11-29 13:45:00,41.74,41.74,41.66,41.67,35800.0,33.3036,33.3036,33.2398,33.2478,35800.0
2011-11-29 13:50:00,41.66,41.67,41.56,41.6,74800.0,33.2398,33.2478,33.16,33.1919,74800.0
2011-11-29 13:55:00,41.6,41.66,41.56,41.65,59800.0,33.1919,33.2398,33.16,33.2318,59800.0
2011-11-29 14:00:00,41.65,41.68,41.58,41.68,65200.0,33.2318,33.2558,33.176,33.2558,65200.0
2011-11-29 14:05:00,41.68,41.68,41.6,41.6,32600.0,33.2558,33.2558,33.1919,33.1919,32600.0
2011-11-29 14:10:00,41.6,41.66,41.57,41.58,36100.0,33.1919,33.2398,33.168,33.176,36100.0
2011-11-29 14:15:00,41.59,41.71,41.57,41.71,53000.0,33.1839,33.2797,33.168,33.2797,53000.0
2011-11-29 14:20:00,41.71,41.71,41.62,41.65,24000.0,33.2797,33.2797,33.2079,33.2318,24000.0
2011-11-29 14:25:00,41.65,41.66,41.61,41.66,25400.0,33.2318,33.2398,33.1999,33.2398,25400.0
2011-11-29 14:30:00,41.65,41.68,41.62,41.66,29800.0,33.2318,33.2558,33.2079,33.2398,29800.0
2011-11-29 14:35:00,41.67,41.68,41.59,41.59,38300.0,33.2478,33.2558,33.1839,33.1839,38300.0
2011-11-29 14:40:00,41.59,41.72,41.59,41.7,51200.0,33.1839,33.2877,33.1839,33.2717,51200.0
2011-11-29 14:45:00,41.7,41.72,41.58,41.59,85100.0,33.2717,33.2877,33.176,33.1839,85100.0
2011-11-29 14:50:00,41.58,41.61,41.54,41.59,89100.0,33.176,33.1999,33.144,33.1839,89100.0
2011-11-29 14:55:00,41.6,41.66,41.57,41.58,24600.0,33.1919,33.2398,33.168,33.176,24600.0
2011-11-29 15:00:00,41.58,41.68,41.57,41.66,59600.0,33.176,33.2558,33.168,33.2398,59600.0
2011-11-29 15:05:00,41.66,41.66,41.59,41.61,34700.0,33.2398,33.2398,33.1839,33.1999,34700.0
2011-11-29 15:10:00,41.62,41.77,41.61,41.76,46100.0,33.2079,33.3276,33.1999,33.3196,46100.0
2011-11-29 15:15:00,41.76,41.86,41.76,41.79,63400.0,33.3196,33.3994,33.3196,33.3435,63400.0
2011-11-29 15:20:00,41.79,41.8,41.74,41.8,43500.0,33.3435,33.3515,33.3036,33.3515,43500.0
2011-11-29 15:25:00,41.79,41.81,41.68,41.7,29200.0,33.3435,33.3595,33.2558,33.2717,29200.0
2011-11-29 15:30:00,41.7,41.77,41.7,41.74,63400.0,33.2717,33.3276,33.2717,33.3036,63400.0
2011-11-29 15:35:00,41.75,41.79,41.64,41.65,74500.0,33.3116,33.3435,33.2238,33.2318,74500.0
2011-11-29 15:40:00,41.66,41.69,41.59,41.6,108200.0,33.2398,33.2637,33.1839,33.1919,108200.0
2011-11-29 15:45:00,41.6,41.66,41.58,41.62,166400.0,33.1919,33.2398,33.176,33.2079,166400.0
2011-11-29 15:50:00,41.62,41.64,41.55,41.6,266400.0,33.2079,33.2238,33.152,33.1919,266400.0
2011-11-29 15:55:00,41.61,41.62,41.5,41.54,497200.0,33.1999,33.2079,33.1121,33.144,497200.0
2011-11-30 09:30:00,42.96,43.02,42.8,42.98,137300.0,34.277,34.3249,34.1494,34.293,137300.0
2011-11-30 09:35:00,42.99,43.1,42.96,43.02,106700.0,34.301,34.3887,34.277,34.3249,106700.0
2011-11-30 09:40:00,43.02,43.46,42.97,43.37,143900.0,34.3249,34.676,34.285,34.6042,143900.0
2011-11-30 09:45:00,43.37,43.37,43.14,43.25,86000.0,34.6042,34.6042,34.4207,34.5084,86000.0
2011-11-30 09:50:00,43.24,43.34,43.2,43.29,135100.0,34.5004,34.5802,34.4685,34.5403,135100.0
2011-11-30 09:55:00,43.29,43.48,43.26,43.46,128700.0,34.5403,34.6919,34.5164,34.676,128700.0
2011-11-30 10:00:00,43.47,43.52,43.32,43.33,110800.0,34.684,34.7239,34.5643,34.5723,110800.0
2011-11-30 10:05:00,43.34,43.45,43.28,43.44,73300.0,34.5802,34.668,34.5324,34.66,73300.0
2011-11-30 10:10:00,43.45,43.5,43.32,43.44,84600.0,34.668,34.7079,34.5643,34.66,84600.0
2011-11-30 10:15:00,43.43,43.51,43.41,43.51,55500.0,34.652,34.7159,34.6361,34.7159,55500.0
2011-11-30 10:20:00,43.51,43.53,43.43,43.47,80600.0,34.7159,34.7318,34.652,34.684,80600.0
2011-11-30 10:25:00,43.46,43.52,43.42,43.52,71500.0,34.676,34.7239,34.6441,34.7239,71500.0
2011-11-30 10:30:00,43.51,43.58,43.45,43.51,50900.0,34.7159,34.7717,34.668,34.7159,50900.0
2011-11-30 10:35:00,43.51,43.68,43.51,43.68,45100.0,34.7159,34.8515,34.7159,34.8515,45100.0
2011-11-30 10:40:00,43.69,43.73,43.59,43.73,112200.0,34.8595,34.8914,34.7797,34.8914,112200.0
2011-11-30 10:45:00,43.73,43.83,43.7,43.8,128200.0,34.8914,34.9712,34.8675,34.9473,128200.0
2011-11-30 10:50:00,43.8,43.87,43.73,43.77,68300.0,34.9473,35.0031,34.8914,34.9233,68300.0
2011-11-30 10:55:00,43.77,43.78,43.69,43.78,50900.0,34.9233,34.9313,34.8595,34.9313,50900.0
2011-11-30 11:00:00,43.78,43.79,43.64,43.65,28000.0,34.9313,34.9393,34.8196,34.8276,28000.0
2011-11-30 11:05:00,43.64,43.73,43.6,43.67,60400.0,34.8196,34.8914,34.7877,34.8435,60400.0
2011-11-30 11:10:00,43.66,43.69,43.64,43.68,69700.0,34.8356,34.8595,34.8196,34.8515,69700.0
2011-11-30 11:15:00,43.68,43.8,43.68,43.78,55200.0,34.8515,34.9473,34.8515,34.9313,55200.0
2011-11-30 11:20:00,43.78,43.79,43.73,43.78,46400.0,34.9313,34.9393,34.8914,34.9313,46400.0
2011-11-30 11:25:00,43.79,43.85,43.78,43.8,39900.0,34.9393,34.9872,34.9313,34.9473,39900.0
2011-11-30 11:30:00,43.8,43.88,43.79,43.83,34100.0,34.9473,35.0111,34.9393,34.9712,34100.0
2011-11-30 11:35:00,43.83,43.87,43.83,43.85,81000.0,34.9712,35.0031,34.9712,34.9872,81000.0
2011-11-30 11:40:00,43.85,43.87,43.76,43.76,55900.0,34.9872,35.0031,34.9153,34.9153,55900.0
2011-11-30 11:45:00,43.77,43.82,43.75,43.81,40600.0,34.9233,34.9632,34.9074,34.9552,40600.0
2011-11-30 11:50:00,43.82,43.84,43.78,43.8,53200.0,34.9632,34.9792,34.9313,34.9473,53200.0
2011-11-30 11:55:00,43.8,43.83,43.75,43.81,36500.0,34.9473,34.9712,34.9074,34.9552,36500.0
2011-11-30 12:00:00,43.81,43.82,43.78,43.79,50700.0,34.9552,34.9632,34.9313,34.9393,50700.0
2011-11-30 12:05:00,43.79,43.83,43.77,43.8,29800.0,34.9393,34.9712,34.9233,34.9473,29800.0
2011-11-30 12:10:00,43.8,43.81,43.73,43.73,17800.0,34.9473,34.9552,34.8914,34.8914,17800.0
2011-11-30 12:15:00,43.74,43.77,43.73,43.76,36700.0,34.8994,34.9233,34.8914,34.9153,36700.0
2011-11-30 12:20:00,43.76,43.84,43.76,43.83,69800.0,34.9153,34.9792,34.9153,34.9712,69800.0
2011-11-30 12:25:00,43.83,43.87,43.83,43.86,17600.0,34.9712,35.0031,34.9712,34.9951,17600.0
2011-11-30 12:30:00,43.85,43.93,43.84,43.91,27100.0,34.9872,35.051,34.9792,35.035,27100.0
2011-11-30 12:35:00,43.91,43.91,43.81,43.82,18000.0,35.035,35.035,34.9552,34.9632,18000.0
2011-11-30 12:40:00,43.81,43.82,43.78,43.79,29800.0,34.9552,34.9632,34.9313,34.9393,29800.0
2011-11-30 12:45:00,43.8,43.82,43.79,43.8,20800.0,34.9473,34.9632,34.9393,34.9473,20800.0
2011-11-30 12:50:00,43.81,43.82,43.79,43.81,15600.0,34.9552,34.9632,34.9393,34.9552,15600.0
2011-11-30 12:55:00,43.82,43.86,43.79,43.8,37200.0,34.9632,34.9951,34.9393,34.9473,37200.0
2011-11-30 13:00:00,43.8,43.84,43.79,43.81,16800.0,34.9473,34.9792,34.9393,34.9552,16800.0
2011-11-30 13:05:00,43.82,43.83,43.81,43.82,14300.0,34.9632,34.9712,34.9552,34.9632,14300.0
2011-11-30 13:10:00,43.83,43.83,43.8,43.8,13900.0,34.9712,34.9712,34.9473,34.9473,13900.0
2011-11-30 13:15:00,43.8,43.8,43.77,43.78,44400.0,34.9473,34.9473,34.9233,34.9313,44400.0
2011-11-30 13:20:00,43.79,43.79,43.71,43.71,60900.0,34.9393,34.9393,34.8755,34.8755,60900.0
2011-11-30 13:25:00,43.71,43.72,43.6,43.6,51400.0,34.8755,34.8834,34.7877,34.7877,51400.0
2011-11-30 13:30:00,43.6,43.7,43.58,43.7,54500.0,34.7877,34.8675,34.7717,34.8675,54500.0
2011-11-30 13:35:00,43.7,43.78,43.69,43.75,32300.0,34.8675,34.9313,34.8595,34.9074,32300.0
2011-11-30 13:40:00,43.75,43.76,43.69,43.71,42600.0,34.9074,34.9153,34.8595,34.8755,42600.0
2011-11-30 13:45:00,43.7,43.79,43.7,43.78,34400.0,34.8675,34.9393,34.8675,34.9313,34400.0
2011-11-30 13:50:00,43.78,43.79,43.74,43.77,34500.0,34.9313,34.9393,34.8994,34.9233,34500.0
2011-11-30 13:55:00,43.76,43.79,43.73,43.77,25300.0,34.9153,34.9393,34.8914,34.9233,25300.0
2011-11-30 14:00:00,43.77,43.85,43.76,43.84,33600.0,34.9233,34.9872,34.9153,34.9792,33600.0
2011-11-30 14:05:00,43.84,43.84,43.72,43.73,59600.0,34.9792,34.9792,34.8834,34.8914,59600.0
2011-11-30 14:10:00,43.73,43.77,43.72,43.77,59200.0,34.8914,34.9233,34.8834,34.9233,59200.0
2011-11-30 14:15:00,43.77,43.8,43.77,43.77,52700.0,34.9233,34.9473,34.9233,34.9233,52700.0
2011-11-30 14:20:00,43.77,43.8,43.77,43.77,39900.0,34.9233,34.9473,34.9233,34.9233,39900.0
2011-11-30 14:25:00,43.78,43.8,43.75,43.77,91000.0,34.9313,34.9473,34.9074,34.9233,91000.0
2011-11-30 14:30:00,43.77,43.8,43.77,43.79,70900.0,34.9233,34.9473,34.9233,34.9393,70900.0
2011-11-30 14:35:00,43.79,43.85,43.79,43.82,42100.0,34.9393,34.9872,34.9393,34.9632,42100.0
2011-11-30 14:40:00,43.83,43.87,43.82,43.85,42500.0,34.9712,35.0031,34.9632,34.9872,42500.0
2011-11-30 14:45:00,43.85,43.85,43.79,43.84,77400.0,34.9872,34.9872,34.9393,34.9792,77400.0
2011-11-30 14:50:00,43.85,43.99,43.84,43.99,61300.0,34.9872,35.0989,34.9792,35.0989,61300.0
2011-11-30 14:55:00,43.99,44.1,43.98,44.1,71500.0,35.0989,35.1866,35.0909,35.1866,71500.0
2011-11-30 15:00:00,44.1,44.13,44.04,44.05,85600.0,35.1866,35.2106,35.1388,35.1467,85600.0
2011-11-30 15:05:00,44.05,44.1,44.0,44.1,91100.0,35.1467,35.1866,35.1068,35.1866,91100.0
2011-11-30 15:10:00,44.1,44.18,44.09,44.16,70800.0,35.1866,35.2505,35.1786,35.2345,70800.0
2011-11-30 15:15:00,44.15,44.19,44.13,44.18,56600.0,35.2265,35.2584,35.2106,35.2505,56600.0
2011-11-30 15:20:00,44.16,44.25,44.14,44.14,130100.0,35.2345,35.3063,35.2185,35.2185,130100.0
2011-11-30 15:25:00,44.13,44.29,44.12,44.28,128900.0,35.2106,35.3382,35.2026,35.3302,128900.0
2011-11-30 15:30:00,44.28,44.37,44.24,44.34,254700.0,35.3302,35.4021,35.2983,35.3781,254700.0
2011-11-30 15:35:00,44.33,44.34,44.25,44.31,106600.0,35.3701,35.3781,35.3063,35.3542,106600.0
2011-11-30 15:40:00,44.3,44.53,44.29,44.51,334300.0,35.3462,35.5297,35.3382,35.5138,334300.0
2011-11-30 15:45:00,44.51,44.55,44.38,44.44,198500.0,35.5138,35.5457,35.41,35.4579,198500.0
2011-11-30 15:50:00,44.44,44.55,44.41,44.54,234200.0,35.4579,35.5457,35.434,35.5377,234200.0
2011-11-30 15:55:00,44.54,44.71,44.54,44.62,629400.0,35.5377,35.6733,35.5377,35.6015,629400.0
2011-12-01 09:30:00,44.18,44.45,44.14,44.33,145600.0,35.2505,35.4659,35.2185,35.3701,145600.0
2011-12-01 09:35:00,44.34,44.47,44.24,44.43,111600.0,35.3781,35.4818,35.2983,35.4499,111600.0
2011-12-01 09:40:00,44.43,44.62,44.43,44.5,55600.0,35.4499,35.6015,35.4499,35.5058,55600.0
2011-12-01 09:45:00,44.5,44.58,44.37,44.5,47600.0,35.5058,35.5696,35.4021,35.5058,47600.0
2011-12-01 09:50:00,44.47,44.55,44.4,44.43,47400.0,35.4818,35.5457,35.426,35.4499,47400.0
2011-12-01 09:55:00,44.42,44.57,44.4,44.5,55500.0,35.4419,35.5616,35.426,35.5058,55500.0
2011-12-01 10:00:00,44.51,44.8,44.42,44.77,168100.0,35.5138,35.7451,35.4419,35.7212,168100.0
2011-12-01 10:05:00,44.77,44.88,44.74,44.79,111500.0,35.7212,35.809,35.6973,35.7372,111500.0
2011-12-01 10:10:00,44.79,44.94,44.78,44.78,105600.0,35.7372,35.8568,35.7292,35.7292,105600.0
2011-12-01 10:15:00,44.77,44.91,44.76,44.87,43200.0,35.7212,35.8329,35.7132,35.801,43200.0
2011-12-01 10:20:00,44.88,44.9,44.8,44.85,35800.0,35.809,35.8249,35.7451,35.785,35800.0
2011-12-01 10:25:00,44.86,44.9,44.83,44.83,46900.0,35.793,35.8249,35.7691,35.7691,46900.0
2011-12-01 10:30:00,44.82,44.86,44.69,44.71,88000.0,35.7611,35.793,35.6574,35.6733,88000.0
2011-12-01 10:35:00,44.71,44.72,44.56,44.63,60200.0,35.6733,35.6813,35.5537,35.6095,60200.0
2011-12-01 10:40:00,44.64,44.8,44.58,44.8,136900.0,35.6175,35.7451,35.5696,35.7451,136900.0
2011-12-01 10:45:00,44.79,44.82,44.64,44.66,126600.0,35.7372,35.7611,35.6175,35.6334,126600.0
2011-12-01 10:50:00,44.66,44.68,44.53,44.54,50200.0,35.6334,35.6494,35.5297,35.5377,50200.0
2011-12-01 10:55:00,44.55,44.57,44.47,44.52,61800.0,35.5457,35.5616,35.4818,35.5217,61800.0
2011-12-01 11:00:00,44.52,44.55,44.48,44.5,40100.0,35.5217,35.5457,35.4898,35.5058,40100.0
2011-12-01 11:05:00,44.5,44.53,44.49,44.5,48800.0,35.5058,35.5297,35.4978,35.5058,48800.0
2011-12-01 11:10:00,44.5,44.51,44.38,44.45,102200.0,35.5058,35.5138,35.41,35.4659,102200.0
2011-12-01 11:15:00,44.44,44.5,44.37,44.37,69200.0,35.4579,35.5058,35.4021,35.4021,69200.0
2011-12-01 11:20:00,44.36,44.39,44.33,44.38,30700.0,35.3941,35.418,35.3701,35.41,30700.0
2011-12-01 11:25:00,44.38,44.38,44.22,44.22,57000.0,35.41,35.41,35.2824,35.2824,57000.0
2011-12-01 11:30:00,44.22,44.28,44.16,44.26,46700.0,35.2824,35.3302,35.2345,35.3143,46700.0
2011-12-01 11:35:00,44.27,44.29,44.16,44.28,43000.0,35.3223,35.3382,35.2345,35.3302,43000.0
2011-12-01 11:40:00,44.28,44.31,44.27,44.3,38500.0,35.3302,35.3542,35.3223,35.3462,38500.0
2011-12-01 11:45:00,44.3,44.3,44.24,44.27,38300.0,35.3462,35.3462,35.2983,35.3223,38300.0
2011-12-01 11:50:00,44.26,44.36,44.26,44.35,39900.0,35.3143,35.3941,35.3143,35.3861,39900.0
2011-12-01 11:55:00,44.35,44.39,44.32,44.39,48700.0,35.3861,35.418,35.3622,35.418,48700.0
2011-12-01 12:00:00,44.39,44.39,44.27,44.27,38600.0,35.418,35.418,35.3223,35.3223,38600.0
2011-12-01 12:05:00,44.27,44.35,44.26,44.27,66400.0,35.3223,35.3861,35.3143,35.3223,66400.0
2011-12-01 12:10:00,44.27,44.31,44.24,44.3,35900.0,35.3223,35.3542,35.2983,35.3462,35900.0
2011-12-01 12:15:00,44.31,44.31,44.28,44.3,20700.0,35.3542,35.3542,35.3302,35.3462,20700.0
2011-12-01 12:20:00,44.3,44.37,44.27,44.36,35500.0,35.3462,35.4021,35.3223,35.3941,35500.0
2011-12-01 12:25:00,44.36,44.38,44.33,44.33,24500.0,35.3941,35.41,35.3701,35.3701,24500.0
2011-12-01 12:30:00,44.33,44.39,44.31,44.36,41300.0,35.3701,35.418,35.3542,35.3941,41300.0
2011-12-01 12:35:00,44.36,44.37,44.28,44.35,27000.0,35.3941,35.4021,35.3302,35.3861,27000.0
2011-12-01 12:40:00,44.35,44.36,44.31,44.34,23200.0,35.3861,35.3941,35.3542,35.3781,23200.0
2011-12-01 12:45:00,44.34,44.36,44.31,44.35,26500.0,35.3781,35.3941,35.3542,35.3861,26500.0
2011-12-01 12:50:00,44.34,44.41,44.33,44.39,46700.0,35.3781,35.434,35.3701,35.418,46700.0
2011-12-01 12:55:00,44.39,44.39,44.3,44.38,121400.0,35.418,35.418,35.3462,35.41,121400.0
2011-12-01 13:00:00,44.38,44.42,44.34,44.39,54800.0,35.41,35.4419,35.3781,35.418,54800.0
2011-12-01 13:05:00,44.39,44.4,44.34,44.34,20100.0,35.418,35.426,35.3781,35.3781,20100.0
2011-12-01 13:10:00,44.33,44.4,44.3,44.39,37400.0,35.3701,35.426,35.3462,35.418,37400.0
2011-12-01 13:15:00,44.4,44.45,44.38,44.45,38500.0,35.426,35.4659,35.41,35.4659,38500.0
2011-12-01 13:20:00,44.45,44.55,44.45,44.51,65700.0,35.4659,35.5457,35.4659,35.5138,65700.0
2011-12-01 13:25:00,44.5,44.53,44.46,44.53,75900.0,35.5058,35.5297,35.4739,35.5297,75900.0
2011-12-01 13:30:00,44.52,44.57,44.49,44.5,42500.0,35.5217,35.5616,35.4978,35.5058,42500.0
2011-12-01 13:35:00,44.5,44.54,44.49,44.51,29200.0,35.5058,35.5377,35.4978,35.5138,29200.0
2011-12-01 13:40:00,44.51,44.6,44.51,44.56,34900.0,35.5138,35.5856,35.5138,35.5537,34900.0
2011-12-01 13:45:00,44.56,44.69,44.54,44.68,55900.0,35.5537,35.6574,35.5377,35.6494,55900.0
2011-12-01 13:50:00,44.69,44.76,44.68,44.68,90400.0,35.6574,35.7132,35.6494,35.6494,90400.0
2011-12-01 13:55:00,44.68,44.74,44.68,44.74,133000.0,35.6494,35.6973,35.6494,35.6973,133000.0
2011-12-01 14:00:00,44.75,44.77,44.64,44.65,32700.0,35.7052,35.7212,35.6175,35.6255,32700.0
2011-12-01 14:05:00,44.66,44.72,44.63,44.72,34200.0,35.6334,35.6813,35.6095,35.6813,34200.0
2011-12-01 14:10:00,44.73,44.73,44.68,44.71,40400.0,35.6893,35.6893,35.6494,35.6733,40400.0
2011-12-01 14:15:00,44.72,44.75,44.65,44.65,38300.0,35.6813,35.7052,35.6255,35.6255,38300.0
2011-12-01 14:20:00,44.65,44.73,44.63,44.7,17000.0,35.6255,35.6893,35.6095,35.6654,17000.0
2011-12-01 14:25:00,44.69,44.73,44.67,44.68,16100.0,35.6574,35.6893,35.6414,35.6494,16100.0
2011-12-01 14:30:00,44.67,44.68,44.59,44.59,30900.0,35.6414,35.6494,35.5776,35.5776,30900.0
2011-12-01 14:35:00,44.59,44.68,44.59,44.68,31300.0,35.5776,35.6494,35.5776,35.6494,31300.0
2011-12-01 14:40:00,44.68,44.68,44.61,44.63,46800.0,35.6494,35.6494,35.5935,35.6095,46800.0
2011-12-01 14:45:00,44.64,44.83,44.64,44.8,56900.0,35.6175,35.7691,35.6175,35.7451,56900.0
2011-12-01 14:50:00,44.81,44.83,44.77,44.81,25500.0,35.7531,35.7691,35.7212,35.7531,25500.0
2011-12-01 14:55:00,44.81,44.86,44.77,44.77,39500.0,35.7531,35.793,35.7212,35.7212,39500.0
2011-12-01 15:00:00,44.76,44.77,44.69,44.72,58200.0,35.7132,35.7212,35.6574,35.6813,58200.0
2011-12-01 15:05:00,44.72,44.78,44.62,44.63,65000.0,35.6813,35.7292,35.6015,35.6095,65000.0
2011-12-01 15:10:00,44.63,44.8,44.62,44.79,71600.0,35.6095,35.7451,35.6015,35.7372,71600.0
2011-12-01 15:15:00,44.79,44.84,44.79,44.79,50300.0,35.7372,35.7771,35.7372,35.7372,50300.0
2011-12-01 15:20:00,44.79,44.86,44.75,44.86,78500.0,35.7372,35.793,35.7052,35.793,78500.0
2011-12-01 15:25:00,44.85,44.96,44.85,44.95,56400.0,35.785,35.8728,35.785,35.8648,56400.0
2011-12-01 15:30:00,44.94,44.95,44.81,44.82,71300.0,35.8568,35.8648,35.7531,35.7611,71300.0
2011-12-01 15:35:00,44.82,44.85,44.77,44.77,67900.0,35.7611,35.785,35.7212,35.7212,67900.0
2011-12-01 15:40:00,44.77,44.83,44.76,44.81,120000.0,35.7212,35.7691,35.7132,35.7531,120000.0
2011-12-01 15:45:00,44.81,44.81,44.65,44.73,201900.0,35.7531,35.7531,35.6255,35.6893,201900.0
2011-12-01 15:50:00,44.73,44.78,44.68,44.69,121900.0,35.6893,35.7292,35.6494,35.6574,121900.0
2011-12-01 15:55:00,44.68,44.75,44.6,44.75,306600.0,35.6494,35.7052,35.5856,35.7052,306600.0
2011-12-02 09:30:00,45.11,45.19,45.03,45.13,98100.0,35.9925,36.0563,35.9287,36.0084,98100.0
2011-12-02 09:35:00,45.13,45.45,45.13,45.25,94900.0,36.0084,36.2638,36.0084,36.1042,94900.0
2011-12-02 09:40:00,45.25,45.43,45.16,45.25,94000.0,36.1042,36.2478,36.0324,36.1042,94000.0
2011-12-02 09:45:00,45.27,45.27,45.15,45.2,58100.0,36.1201,36.1201,36.0244,36.0643,58100.0
2011-12-02 09:50:00,45.2,45.26,45.12,45.21,98700.0,36.0643,36.1122,36.0005,36.0723,98700.0
2011-12-02 09:55:00,45.2,45.36,45.16,45.36,35500.0,36.0643,36.192,36.0324,36.192,35500.0
2011-12-02 10:00:00,45.36,45.61,45.33,45.6,92100.0,36.192,36.3914,36.168,36.3835,92100.0
2011-12-02 10:05:00,45.59,45.82,45.56,45.7,117500.0,36.3755,36.559,36.3515,36.4632,117500.0
2011-12-02 10:10:00,45.69,45.99,45.67,45.93,172600.0,36.4553,36.6946,36.4393,36.6468,172600.0
2011-12-02 10:15:00,45.94,46.05,45.9,46.04,79100.0,36.6547,36.7425,36.6228,36.7345,79100.0
2011-12-02 10:20:00,46.05,46.1,45.87,45.89,64100.0,36.7425,36.7824,36.5989,36.6148,64100.0
2011-12-02 10:25:00,45.89,46.02,45.88,46.02,236400.0,36.6148,36.7186,36.6069,36.7186,236400.0
2011-12-02 10:30:00,46.02,46.09,45.97,46.0,73100.0,36.7186,36.7744,36.6787,36.7026,73100.0
2011-12-02 10:35:00,45.99,46.0,45.87,45.9,135700.0,36.6946,36.7026,36.5989,36.6228,135700.0
2011-12-02 10:40:00,45.9,45.91,45.71,45.76,64500.0,36.6228,36.6308,36.4712,36.5111,64500.0
2011-12-02 10:45:00,45.76,45.76,45.69,45.71,56000.0,36.5111,36.5111,36.4553,36.4712,56000.0
2011-12-02 10:50:00,45.72,45.76,45.7,45.76,96900.0,36.4792,36.5111,36.4632,36.5111,96900.0
2011-12-02 10:55:00,45.76,45.84,45.71,45.72,57000.0,36.5111,36.5749,36.4712,36.4792,57000.0
2011-12-02 11:00:00,45.72,45.73,45.53,45.54,73800.0,36.4792,36.4872,36.3276,36.3356,73800.0
2011-12-02 11:05:00,45.54,45.54,45.38,45.45,69400.0,36.3356,36.3356,36.2079,36.2638,69400.0
2011-12-02 11:10:00,45.45,45.47,45.25,45.27,74700.0,36.2638,36.2797,36.1042,36.1201,74700.0
2011-12-02 11:15:00,45.27,45.52,45.26,45.52,54800.0,36.1201,36.3196,36.1122,36.3196,54800.0
2011-12-02 11:20:00,45.52,45.54,45.48,45.5,49100.0,36.3196,36.3356,36.2877,36.3037,49100.0
2011-12-02 11:25:00,45.5,45.53,45.41,45.53,77400.0,36.3037,36.3276,36.2319,36.3276,77400.0
2011-12-02 11:30:00,45.52,45.61,45.49,45.53,108600.0,36.3196,36.3914,36.2957,36.3276,108600.0
2011-12-02 11:35:00,45.53,45.58,45.4,45.4,146400.0,36.3276,36.3675,36.2239,36.2239,146400.0
2011-12-02 11:40:00,45.39,45.49,45.3,45.32,145500.0,36.2159,36.2957,36.1441,36.16,145500.0
2011-12-02 11:45:00,45.3,45.41,45.23,45.23,54000.0,36.1441,36.2319,36.0882,36.0882,54000.0
2011-12-02 11:50:00,45.23,45.41,45.21,45.41,33900.0,36.0882,36.2319,36.0723,36.2319,33900.0
2011-12-02 11:55:00,45.41,45.53,45.4,45.49,147300.0,36.2319,36.3276,36.2239,36.2957,147300.0
2011-12-02 12:00:00,45.49,45.51,45.37,45.44,22700.0,36.2957,36.3116,36.1999,36.2558,22700.0
2011-12-02 12:05:00,45.46,45.63,45.45,45.61,42000.0,36.2717,36.4074,36.2638,36.3914,42000.0
2011-12-02 12:10:00,45.62,45.7,45.61,45.64,32500.0,36.3994,36.4632,36.3914,36.4154,32500.0
2011-12-02 12:15:00,45.64,45.7,45.59,45.7,22800.0,36.4154,36.4632,36.3755,36.4632,22800.0
2011-12-02 12:20:00,45.71,45.78,45.7,45.71,44000.0,36.4712,36.5271,36.4632,36.4712,44000.0
2011-12-02 12:25:00,45.71,45.77,45.67,45.73,66900.0,36.4712,36.5191,36.4393,36.4872,66900.0
2011-12-02 12:30:00,45.73,45.75,45.63,45.69,23200.0,36.4872,36.5031,36.4074,36.4553,23200.0
2011-12-02 12:35:00,45.68,45.68,45.53,45.6,19100.0,36.4473,36.4473,36.3276,36.3835,19100.0
2011-12-02 12:40:00,45.6,45.61,45.52,45.55,22200.0,36.3835,36.3914,36.3196,36.3436,22200.0
2011-12-02 12:45:00,45.55,45.67,45.51,45.67,18600.0,36.3436,36.4393,36.3116,36.4393,18600.0
2011-12-02 12:50:00,45.67,45.73,45.65,45.73,16700.0,36.4393,36.4872,36.4233,36.4872,16700.0
2011-12-02 12:55:00,45.73,45.74,45.65,45.65,21100.0,36.4872,36.4952,36.4233,36.4233,21100.0
2011-12-02 13:00:00,45.65,45.66,45.59,45.6,39100.0,36.4233,36.4313,36.3755,36.3835,39100.0
2011-12-02 13:05:00,45.59,45.66,45.52,45.55,23400.0,36.3755,36.4313,36.3196,36.3436,23400.0
2011-12-02 13:10:00,45.53,45.55,45.5,45.5,21100.0,36.3276,36.3436,36.3037,36.3037,21100.0
2011-12-02 13:15:00,45.49,45.62,45.48,45.59,33600.0,36.2957,36.3994,36.2877,36.3755,33600.0
2011-12-02 13:20:00,45.6,45.64,45.59,45.6,48800.0,36.3835,36.4154,36.3755,36.3835,48800.0
2011-12-02 13:25:00,45.6,45.67,45.6,45.66,26500.0,36.3835,36.4393,36.3835,36.4313,26500.0
2011-12-02 13:30:00,45.66,45.67,45.56,45.57,54500.0,36.4313,36.4393,36.3515,36.3595,54500.0
2011-12-02 13:35:00,45.56,45.61,45.56,45.59,36200.0,36.3515,36.3914,36.3515,36.3755,36200.0
2011-12-02 13:40:00,45.6,45.62,45.59,45.59,71100.0,36.3835,36.3994,36.3755,36.3755,71100.0
2011-12-02 13:45:00,45.59,45.76,45.59,45.72,43600.0,36.3755,36.5111,36.3755,36.4792,43600.0
2011-12-02 13:50:00,45.72,45.75,45.62,45.65,45100.0,36.4792,36.5031,36.3994,36.4233,45100.0
2011-12-02 13:55:00,45.64,45.7,45.61,45.68,112300.0,36.4154,36.4632,36.3914,36.4473,112300.0
2011-12-02 14:00:00,45.68,45.71,45.62,45.63,77300.0,36.4473,36.4712,36.3994,36.4074,77300.0
2011-12-02 14:05:00,45.61,45.63,45.51,45.63,101400.0,36.3914,36.4074,36.3116,36.4074,101400.0
2011-12-02 14:10:00,45.63,45.67,45.62,45.65,32000.0,36.4074,36.4393,36.3994,36.4233,32000.0
2011-12-02 14:15:00,45.64,45.64,45.57,45.62,45200.0,36.4154,36.4154,36.3595,36.3994,45200.0
2011-12-02 14:20:00,45.63,45.68,45.62,45.68,36500.0,36.4074,36.4473,36.3994,36.4473,36500.0
2011-12-02 14:25:00,45.68,45.69,45.63,45.63,21200.0,36.4473,36.4553,36.4074,36.4074,21200.0
2011-12-02 14:30:00,45.63,45.65,45.59,45.63,47100.0,36.4074,36.4233,36.3755,36.4074,47100.0
2011-12-02 14:35:00,45.63,45.65,45.61,45.65,36000.0,36.4074,36.4233,36.3914,36.4233,36000.0
2011-12-02 14:40:00,45.66,45.67,45.64,45.66,28900.0,36.4313,36.4393,36.4154,36.4313,28900.0
2011-12-02 14:45:00,45.66,45.67,45.63,45.65,35600.0,36.4313,36.4393,36.4074,36.4233,35600.0
2011-12-02 14:50:00,45.65,45.66,45.58,45.59,50900.0,36.4233,36.4313,36.3675,36.3755,50900.0
2011-12-02 14:55:00,45.6,45.64,45.54,45.57,69300.0,36.3835,36.4154,36.3356,36.3595,69300.0
2011-12-02 15:00:00,45.56,45.66,45.54,45.65,59200.0,36.3515,36.4313,36.3356,36.4233,59200.0
2011-12-02 15:05:00,45.65,45.66,45.6,45.6,37800.0,36.4233,36.4313,36.3835,36.3835,37800.0
2011-12-02 15:10:00,45.6,45.68,45.54,45.67,54100.0,36.3835,36.4473,36.3356,36.4393,54100.0
2011-12-02 15:15:00,45.68,45.72,45.66,45.66,68600.0,36.4473,36.4792,36.4313,36.4313,68600.0
2011-12-02 15:20:00,45.65,45.66,45.52,45.58,55700.0,36.4233,36.4313,36.3196,36.3675,55700.0
2011-12-02 15:25:00,45.57,45.57,45.47,45.52,53900.0,36.3595,36.3595,36.2797,36.3196,53900.0
2011-12-02 15:30:00,45.51,45.52,45.4,45.5,95200.0,36.3116,36.3196,36.2239,36.3037,95200.0
2011-12-02 15:35:00,45.49,45.61,45.49,45.59,91600.0,36.2957,36.3914,36.2957,36.3755,91600.0
2011-12-02 15:40:00,45.59,45.63,45.46,45.46,121500.0,36.3755,36.4074,36.2717,36.2717,121500.0
2011-12-02 15:45:00,45.46,45.46,45.29,45.29,142200.0,36.2717,36.2717,36.1361,36.1361,142200.0
2011-12-02 15:50:00,45.29,45.46,45.29,45.4,179500.0,36.1361,36.2717,36.1361,36.2239,179500.0
2011-12-02 15:55:00,45.4,45.42,45.31,45.34,444100.0,36.2239,36.2398,36.1521,36.176,444100.0
2011-12-05 09:30:00,46.3,46.48,45.84,46.44,142700.0,36.942,37.0856,36.5749,37.0537,142700.0
2011-12-05 09:35:00,46.45,46.71,46.44,46.61,108700.0,37.0617,37.2691,37.0537,37.1893,108700.0
2011-12-05 09:40:00,46.61,46.7,46.52,46.64,123600.0,37.1893,37.2611,37.1175,37.2132,123600.0
2011-12-05 09:45:00,46.63,46.71,46.6,46.69,77900.0,37.2053,37.2691,37.1813,37.2531,77900.0
2011-12-05 09:50:00,46.68,46.82,46.67,46.8,95500.0,37.2452,37.3569,37.2372,37.3409,95500.0
2011-12-05 09:55:00,46.81,47.04,46.8,47.04,98200.0,37.3489,37.5324,37.3409,37.5324,98200.0
2011-12-05 10:00:00,47.04,47.05,46.9,46.91,149600.0,37.5324,37.5404,37.4207,37.4287,149600.0
2011-12-05 10:05:00,46.94,46.95,46.7,46.74,104700.0,37.4526,37.4606,37.2611,37.293,104700.0
2011-12-05 10:10:00,46.73,46.84,46.72,46.83,100900.0,37.2851,37.3728,37.2771,37.3648,100900.0
2011-12-05 10:15:00,46.84,46.92,46.82,46.88,56100.0,37.3728,37.4367,37.3569,37.4047,56100.0
2011-12-05 10:20:00,46.88,47.06,46.85,47.06,107700.0,37.4047,37.5484,37.3808,37.5484,107700.0
2011-12-05 10:25:00,47.06,47.18,46.98,47.08,105700.0,37.5484,37.6441,37.4845,37.5643,105700.0
2011-12-05 10:30:00,47.1,47.25,47.05,47.14,108300.0,37.5803,37.7,37.5404,37.6122,108300.0
2011-12-05 10:35:00,47.13,47.22,47.13,47.18,38400.0,37.6042,37.676,37.6042,37.6441,38400.0
2011-12-05 10:40:00,47.18,47.21,47.15,47.16,51800.0,37.6441,37.668,37.6202,37.6281,51800.0
2011-12-05 10:45:00,47.16,47.17,47.09,47.09,65500.0,37.6281,37.6361,37.5723,37.5723,65500.0
2011-12-05 10:50:00,47.1,47.12,46.99,46.99,83200.0,37.5803,37.5962,37.4925,37.4925,83200.0
2011-12-05 10:55:00,46.99,47.03,46.95,47.01,80700.0,37.4925,37.5244,37.4606,37.5085,80700.0
2011-12-05 11:00:00,47.0,47.02,46.99,47.01,53500.0,37.5005,37.5164,37.4925,37.5085,53500.0
2011-12-05 11:05:00,47.01,47.06,46.96,47.04,60900.0,37.5085,37.5484,37.4686,37.5324,60900.0
2011-12-05 11:10:00,47.04,47.05,46.99,47.05,40400.0,37.5324,37.5404,37.4925,37.5404,40400.0
2011-12-05 11:15:00,47.05,47.11,47.05,47.1,52100.0,37.5404,37.5883,37.5404,37.5803,52100.0
2011-12-05 11:20:00,47.1,47.1,46.98,47.02,72500.0,37.5803,37.5803,37.4845,37.5164,72500.0
2011-12-05 11:25:00,47.02,47.05,46.99,47.03,29500.0,37.5164,37.5404,37.4925,37.5244,29500.0
2011-12-05 11:30:00,47.02,47.06,46.99,47.0,66700.0,37.5164,37.5484,37.4925,37.5005,66700.0
2011-12-05 11:35:00,46.98,47.04,46.95,47.04,48800.0,37.4845,37.5324,37.4606,37.5324,48800.0
2011-12-05 11:40:00,47.03,47.05,47.0,47.03,22800.0,37.5244,37.5404,37.5005,37.5244,22800.0
2011-12-05 11:45:00,47.03,47.04,46.99,46.99,19300.0,37.5244,37.5324,37.4925,37.4925,19300.0
2011-12-05 11:50:00,46.99,47.05,46.98,47.05,41200.0,37.4925,37.5404,37.4845,37.5404,41200.0
2011-12-05 11:55:00,47.04,47.04,46.99,46.99,86800.0,37.5324,37.5324,37.4925,37.4925,86800.0
2011-12-05 12:00:00,46.99,47.02,46.98,47.02,165600.0,37.4925,37.5164,37.4845,37.5164,165600.0
2011-12-05 12:05:00,47.03,47.09,46.99,47.0,148900.0,37.5244,37.5723,37.4925,37.5005,148900.0
2011-12-05 12:10:00,47.0,47.03,46.95,46.95,45000.0,37.5005,37.5244,37.4606,37.4606,45000.0
2011-12-05 12:15:00,46.95,47.01,46.95,47.01,33400.0,37.4606,37.5085,37.4606,37.5085,33400.0
2011-12-05 12:20:00,47.02,47.05,46.98,47.04,30000.0,37.5164,37.5404,37.4845,37.5324,30000.0
2011-12-05 12:25:00,47.04,47.06,47.03,47.04,12400.0,37.5324,37.5484,37.5244,37.5324,12400.0
2011-12-05 12:30:00,47.04,47.06,47.02,47.05,25500.0,37.5324,37.5484,37.5164,37.5404,25500.0
2011-12-05 12:35:00,47.06,47.07,46.99,47.01,32100.0,37.5484,37.5563,37.4925,37.5085,32100.0
2011-12-05 12:40:00,47.01,47.07,47.0,47.07,92800.0,37.5085,37.5563,37.5005,37.5563,92800.0
2011-12-05 12:45:00,47.06,47.09,47.03,47.05,67000.0,37.5484,37.5723,37.5244,37.5404,67000.0
2011-12-05 12:50:00,47.05,47.07,47.0,47.06,72400.0,37.5404,37.5563,37.5005,37.5484,72400.0
2011-12-05 12:55:00,47.06,47.07,46.98,46.99,64100.0,37.5484,37.5563,37.4845,37.4925,64100.0
2011-12-05 13:00:00,46.99,47.03,46.95,46.95,39600.0,37.4925,37.5244,37.4606,37.4606,39600.0
2011-12-05 13:05:00,46.94,47.01,46.94,47.0,48000.0,37.4526,37.5085,37.4526,37.5005,48000.0
2011-12-05 13:10:00,46.99,47.02,46.99,47.0,119500.0,37.4925,37.5164,37.4925,37.5005,119500.0
2011-12-05 13:15:00,47.0,47.07,46.99,47.06,31500.0,37.5005,37.5563,37.4925,37.5484,31500.0
2011-12-05 13:20:00,47.05,47.06,47.0,47.03,59400.0,37.5404,37.5484,37.5005,37.5244,59400.0
2011-12-05 13:25:00,47.03,47.08,47.02,47.07,69100.0,37.5244,37.5643,37.5164,37.5563,69100.0
2011-12-05 13:30:00,47.08,47.08,47.05,47.05,69600.0,37.5643,37.5643,37.5404,37.5404,69600.0
2011-12-05 13:35:00,47.05,47.15,47.04,47.04,79000.0,37.5404,37.6202,37.5324,37.5324,79000.0
2011-12-05 13:40:00,47.04,47.07,46.95,46.99,168800.0,37.5324,37.5563,37.4606,37.4925,168800.0
2011-12-05 13:45:00,46.99,47.06,46.92,46.92,131300.0,37.4925,37.5484,37.4367,37.4367,131300.0
2011-12-05 13:50:00,46.93,46.96,46.86,46.89,106500.0,37.4446,37.4686,37.3888,37.4127,106500.0
2011-12-05 13:55:00,46.88,47.03,46.83,46.98,90000.0,37.4047,37.5244,37.3648,37.4845,90000.0
2011-12-05 14:00:00,46.98,47.0,46.92,46.93,85500.0,37.4845,37.5005,37.4367,37.4446,85500.0
2011-12-05 14:05:00,46.94,46.94,46.73,46.77,126600.0,37.4526,37.4526,37.2851,37.317,126600.0
2011-12-05 14:10:00,46.78,46.85,46.7,46.79,83800.0,37.325,37.3808,37.2611,37.3329,83800.0
2011-12-05 14:15:00,46.77,46.94,46.69,46.93,87200.0,37.317,37.4526,37.2531,37.4446,87200.0
2011-12-05 14:20:00,46.93,46.95,46.81,46.82,61300.0,37.4446,37.4606,37.3489,37.3569,61300.0
2011-12-05 14:25:00,46.82,46.89,46.72,46.87,48200.0,37.3569,37.4127,37.2771,37.3968,48200.0
2011-12-05 14:30:00,46.86,46.88,46.73,46.75,46500.0,37.3888,37.4047,37.2851,37.301,46500.0
2011-12-05 14:35:00,46.73,46.84,46.73,46.8,33200.0,37.2851,37.3728,37.2851,37.3409,33200.0
2011-12-05 14:40:00,46.81,46.82,46.69,46.71,44400.0,37.3489,37.3569,37.2531,37.2691,44400.0
2011-12-05 14:45:00,46.71,46.74,46.66,46.73,41700.0,37.2691,37.293,37.2292,37.2851,41700.0
2011-12-05 14:50:00,46.73,46.77,46.7,46.75,62500.0,37.2851,37.317,37.2611,37.301,62500.0
2011-12-05 14:55:00,46.75,46.83,46.72,46.82,60900.0,37.301,37.3648,37.2771,37.3569,60900.0
2011-12-05 15:00:00,46.83,46.88,46.75,46.84,73100.0,37.3648,37.4047,37.301,37.3728,73100.0
2011-12-05 15:05:00,46.85,46.89,46.61,46.69,178600.0,37.3808,37.4127,37.1893,37.2531,178600.0
2011-12-05 15:10:00,46.69,46.74,46.55,46.55,81400.0,37.2531,37.293,37.1414,37.1414,81400.0
2011-12-05 15:15:00,46.56,46.6,46.4,46.59,144200.0,37.1494,37.1813,37.0218,37.1734,144200.0
2011-12-05 15:20:00,46.58,46.65,46.52,46.56,135700.0,37.1654,37.2212,37.1175,37.1494,135700.0
2011-12-05 15:25:00,46.56,46.58,46.47,46.5,110900.0,37.1494,37.1654,37.0776,37.1015,110900.0
2011-12-05 15:30:00,46.5,46.62,46.41,46.58,108400.0,37.1015,37.1973,37.0297,37.1654,108400.0
2011-12-05 15:35:00,46.58,46.6,46.46,46.49,70300.0,37.1654,37.1813,37.0696,37.0936,70300.0
2011-12-05 15:40:00,46.49,46.58,46.41,46.54,99700.0,37.0936,37.1654,37.0297,37.1335,99700.0
2011-12-05 15:45:00,46.53,46.74,46.49,46.7,122800.0,37.1255,37.293,37.0936,37.2611,122800.0
2011-12-05 15:50:00,46.7,46.8,46.63,46.79,120000.0,37.2611,37.3409,37.2053,37.3329,120000.0
2011-12-05 15:55:00,46.78,46.83,46.66,46.8,328300.0,37.325,37.3648,37.2292,37.3409,328300.0
2011-12-06 09:30:00,46.56,46.66,45.99,46.26,127900.0,37.1494,37.2292,36.6946,36.9101,127900.0
2011-12-06 09:35:00,46.26,46.42,46.15,46.15,33600.0,36.9101,37.0377,36.8223,36.8223,33600.0
2011-12-06 09:40:00,46.16,46.18,46.02,46.03,42800.0,36.8303,36.8462,36.7186,36.7265,42800.0
2011-12-06 09:45:00,46.04,46.07,45.97,46.0,40100.0,36.7345,36.7585,36.6787,36.7026,40100.0
2011-12-06 09:50:00,46.0,46.12,45.97,45.97,59700.0,36.7026,36.7983,36.6787,36.6787,59700.0
2011-12-06 09:55:00,45.94,46.07,45.92,45.98,78800.0,36.6547,36.7585,36.6388,36.6866,78800.0
2011-12-06 10:00:00,45.98,46.09,45.93,45.95,71800.0,36.6866,36.7744,36.6468,36.6627,71800.0
2011-12-06 10:05:00,45.94,46.02,45.8,45.81,51200.0,36.6547,36.7186,36.543,36.551,51200.0
2011-12-06 10:10:00,45.81,46.04,45.71,46.02,80200.0,36.551,36.7345,36.4712,36.7186,80200.0
2011-12-06 10:15:00,46.01,46.07,45.89,45.91,72200.0,36.7106,36.7585,36.6148,36.6308,72200.0
2011-12-06 10:20:00,45.91,46.02,45.79,45.96,60100.0,36.6308,36.7186,36.535,36.6707,60100.0
2011-12-06 10:25:00,45.95,46.05,45.9,46.02,87300.0,36.6627,36.7425,36.6228,36.7186,87300.0
2011-12-06 10:30:00,46.03,46.1,45.91,45.93,95300.0,36.7265,36.7824,36.6308,36.6468,95300.0
2011-12-06 10:35:00,45.92,45.92,45.73,45.74,92500.0,36.6388,36.6388,36.4872,36.4952,92500.0
2011-12-06 10:40:00,45.73,45.74,45.64,45.68,93700.0,36.4872,36.4952,36.4154,36.4473,93700.0
2011-12-06 10:45:00,45.69,45.77,45.68,45.72,93800.0,36.4553,36.5191,36.4473,36.4792,93800.0
2011-12-06 10:50:00,45.71,45.73,45.55,45.55,64400.0,36.4712,36.4872,36.3436,36.3436,64400.0
2011-12-06 10:55:00,45.54,45.56,45.46,45.52,74500.0,36.3356,36.3515,36.2717,36.3196,74500.0
2011-12-06 11:00:00,45.52,45.57,45.5,45.56,39600.0,36.3196,36.3595,36.3037,36.3515,39600.0
2011-12-06 11:05:00,45.57,45.72,45.56,45.62,93100.0,36.3595,36.4792,36.3515,36.3994,93100.0
2011-12-06 11:10:00,45.62,45.78,45.6,45.78,40000.0,36.3994,36.5271,36.3835,36.5271,40000.0
2011-12-06 11:15:00,45.79,45.81,45.65,45.67,47900.0,36.535,36.551,36.4233,36.4393,47900.0
2011-12-06 11:20:00,45.67,45.81,45.66,45.73,42800.0,36.4393,36.551,36.4313,36.4872,42800.0
2011-12-06 11:25:00,45.73,45.74,45.64,45.68,24500.0,36.4872,36.4952,36.4154,36.4473,24500.0
2011-12-06 11:30:00,45.68,45.77,45.63,45.63,26000.0,36.4473,36.5191,36.4074,36.4074,26000.0
2011-12-06 11:35:00,45.62,45.65,45.56,45.64,25800.0,36.3994,36.4233,36.3515,36.4154,25800.0
2011-12-06 11:40:00,45.63,45.65,45.59,45.6,33400.0,36.4074,36.4233,36.3755,36.3835,33400.0
2011-12-06 11:45:00,45.6,45.6,45.54,45.54,22400.0,36.3835,36.3835,36.3356,36.3356,22400.0
2011-12-06 11:50:00,45.53,45.6,45.51,45.6,22300.0,36.3276,36.3835,36.3116,36.3835,22300.0
2011-12-06 11:55:00,45.6,45.75,45.6,45.71,32900.0,36.3835,36.5031,36.3835,36.4712,32900.0
2011-12-06 12:00:00,45.71,45.73,45.66,45.67,31500.0,36.4712,36.4872,36.4313,36.4393,31500.0
2011-12-06 12:05:00,45.67,45.68,45.6,45.63,27100.0,36.4393,36.4473,36.3835,36.4074,27100.0
2011-12-06 12:10:00,45.64,45.75,45.64,45.7,38200.0,36.4154,36.5031,36.4154,36.4632,38200.0
2011-12-06 12:15:00,45.7,45.74,45.64,45.64,25200.0,36.4632,36.4952,36.4154,36.4154,25200.0
2011-12-06 12:20:00,45.63,45.64,45.52,45.53,30800.0,36.4074,36.4154,36.3196,36.3276,30800.0
2011-12-06 12:25:00,45.54,45.56,45.51,45.55,18100.0,36.3356,36.3515,36.3116,36.3436,18100.0
2011-12-06 12:30:00,45.56,45.58,45.49,45.5,28900.0,36.3515,36.3675,36.2957,36.3037,28900.0
2011-12-06 12:35:00,45.51,45.57,45.47,45.57,32500.0,36.3116,36.3595,36.2797,36.3595,32500.0
2011-12-06 12:40:00,45.56,45.6,45.53,45.53,19700.0,36.3515,36.3835,36.3276,36.3276,19700.0
2011-12-06 12:45:00,45.54,45.55,45.47,45.48,23400.0,36.3356,36.3436,36.2797,36.2877,23400.0
2011-12-06 12:50:00,45.48,45.49,45.45,45.46,24600.0,36.2877,36.2957,36.2638,36.2717,24600.0
2011-12-06 12:55:00,45.48,45.49,45.4,45.41,21800.0,36.2877,36.2957,36.2239,36.2319,21800.0
2011-12-06 13:00:00,45.41,45.44,45.37,45.4,41000.0,36.2319,36.2558,36.1999,36.2239,41000.0
2011-12-06 13:05:00,45.4,45.42,45.39,45.39,30600.0,36.2239,36.2398,36.2159,36.2159,30600.0
2011-12-06 13:10:00,45.4,45.4,45.33,45.4,36300.0,36.2239,36.2239,36.168,36.2239,36300.0
2011-12-06 13:15:00,45.4,45.52,45.4,45.47,41700.0,36.2239,36.3196,36.2239,36.2797,41700.0
2011-12-06 13:20:00,45.47,45.55,45.44,45.51,58300.0,36.2797,36.3436,36.2558,36.3116,58300.0
2011-12-06 13:25:00,45.52,45.57,45.51,45.55,36700.0,36.3196,36.3595,36.3116,36.3436,36700.0
2011-12-06 13:30:00,45.56,45.58,45.5,45.51,73500.0,36.3515,36.3675,36.3037,36.3116,73500.0
2011-12-06 13:35:00,45.51,45.53,45.49,45.51,28000.0,36.3116,36.3276,36.2957,36.3116,28000.0
2011-12-06 13:40:00,45.51,45.52,45.45,45.46,24300.0,36.3116,36.3196,36.2638,36.2717,24300.0
2011-12-06 13:45:00,45.47,45.5,45.46,45.47,20800.0,36.2797,36.3037,36.2717,36.2797,20800.0
2011-12-06 13:50:00,45.47,45.5,45.44,45.5,23600.0,36.2797,36.3037,36.2558,36.3037,23600.0
2011-12-06 13:55:00,45.51,45.53,45.44,45.45,29900.0,36.3116,36.3276,36.2558,36.2638,29900.0
2011-12-06 14:00:00,45.45,45.46,45.38,45.41,29900.0,36.2638,36.2717,36.2079,36.2319,29900.0
2011-12-06 14:05:00,45.41,45.42,45.39,45.41,21300.0,36.2319,36.2398,36.2159,36.2319,21300.0
2011-12-06 14:10:00,45.41,45.45,45.39,45.44,39900.0,36.2319,36.2638,36.2159,36.2558,39900.0
2011-12-06 14:15:00,45.44,45.54,45.44,45.51,49700.0,36.2558,36.3356,36.2558,36.3116,49700.0
2011-12-06 14:20:00,45.5,45.51,45.4,45.41,40300.0,36.3037,36.3116,36.2239,36.2319,40300.0
2011-12-06 14:25:00,45.41,45.49,45.41,45.49,30400.0,36.2319,36.2957,36.2319,36.2957,30400.0
2011-12-06 14:30:00,45.5,45.54,45.49,45.54,33000.0,36.3037,36.3356,36.2957,36.3356,33000.0
2011-12-06 14:35:00,45.54,45.71,45.45,45.69,90400.0,36.3356,36.4712,36.2638,36.4553,90400.0
2011-12-06 14:40:00,45.69,45.72,45.61,45.66,105500.0,36.4553,36.4792,36.3914,36.4313,105500.0
2011-12-06 14:45:00,45.67,45.72,45.65,45.71,63900.0,36.4393,36.4792,36.4233,36.4712,63900.0
2011-12-06 14:50:00,45.72,45.81,45.69,45.81,64800.0,36.4792,36.551,36.4553,36.551,64800.0
2011-12-06 14:55:00,45.82,45.83,45.72,45.73,50900.0,36.559,36.567,36.4792,36.4872,50900.0
2011-12-06 15:00:00,45.73,45.77,45.67,45.75,87000.0,36.4872,36.5191,36.4393,36.5031,87000.0
2011-12-06 15:05:00,45.74,45.74,45.66,45.67,41600.0,36.4952,36.4952,36.4313,36.4393,41600.0
2011-12-06 15:10:00,45.66,45.83,45.66,45.81,53100.0,36.4313,36.567,36.4313,36.551,53100.0
2011-12-06 15:15:00,45.81,45.83,45.72,45.72,62700.0,36.551,36.567,36.4792,36.4792,62700.0
2011-12-06 15:20:00,45.72,45.75,45.65,45.7,83500.0,36.4792,36.5031,36.4233,36.4632,83500.0
2011-12-06 15:25:00,45.7,45.79,45.61,45.62,90400.0,36.4632,36.535,36.3914,36.3994,90400.0
2011-12-06 15:30:00,45.61,45.71,45.61,45.69,75500.0,36.3914,36.4712,36.3914,36.4553,75500.0
2011-12-06 15:35:00,45.69,45.83,45.69,45.76,107200.0,36.4553,36.567,36.4553,36.5111,107200.0
2011-12-06 15:40:00,45.76,45.8,45.63,45.64,95400.0,36.5111,36.543,36.4074,36.4154,95400.0
2011-12-06 15:45:00,45.64,45.78,45.64,45.77,165400.0,36.4154,36.5271,36.4154,36.5191,165400.0
2011-12-06 15:50:00,45.76,45.78,45.69,45.71,139400.0,36.5111,36.5271,36.4553,36.4712,139400.0
2011-12-06 15:55:00,45.71,45.73,45.65,45.65,243200.0,36.4712,36.4872,36.4233,36.4233,243200.0
2011-12-07 09:30:00,45.25,45.28,44.83,44.86,69900.0,36.1042,36.1281,35.7691,35.793,69900.0
2011-12-07 09:35:00,44.86,44.96,44.83,44.93,43900.0,35.793,35.8728,35.7691,35.8489,43900.0
2011-12-07 09:40:00,44.93,44.98,44.86,44.95,51900.0,35.8489,35.8888,35.793,35.8648,51900.0
2011-12-07 09:45:00,44.95,45.02,44.88,44.93,36300.0,35.8648,35.9207,35.809,35.8489,36300.0
2011-12-07 09:50:00,44.94,45.05,44.93,45.01,51200.0,35.8568,35.9446,35.8489,35.9127,51200.0
2011-12-07 09:55:00,44.99,45.18,44.98,45.1,67900.0,35.8967,36.0483,35.8888,35.9845,67900.0
2011-12-07 10:00:00,45.1,45.31,45.1,45.3,57000.0,35.9845,36.1521,35.9845,36.1441,57000.0
2011-12-07 10:05:00,45.29,45.29,45.12,45.14,30900.0,36.1361,36.1361,36.0005,36.0164,30900.0
2011-12-07 10:10:00,45.15,45.31,45.15,45.29,32000.0,36.0244,36.1521,36.0244,36.1361,32000.0
2011-12-07 10:15:00,45.29,45.36,45.27,45.36,24600.0,36.1361,36.192,36.1201,36.192,24600.0
2011-12-07 10:20:00,45.36,45.38,45.15,45.2,38500.0,36.192,36.2079,36.0244,36.0643,38500.0
2011-12-07 10:25:00,45.2,45.22,45.05,45.1,47700.0,36.0643,36.0803,35.9446,35.9845,47700.0
2011-12-07 10:30:00,45.1,45.18,45.02,45.13,42200.0,35.9845,36.0483,35.9207,36.0084,42200.0
2011-12-07 10:35:00,45.12,45.26,45.07,45.26,44800.0,36.0005,36.1122,35.9606,36.1122,44800.0
2011-12-07 10:40:00,45.26,45.39,45.25,45.32,36400.0,36.1122,36.2159,36.1042,36.16,36400.0
2011-12-07 10:45:00,45.32,45.38,45.3,45.37,37200.0,36.16,36.2079,36.1441,36.1999,37200.0
2011-12-07 10:50:00,45.36,45.53,45.34,45.51,40500.0,36.192,36.3276,36.176,36.3116,40500.0
2011-12-07 10:55:00,45.51,45.52,45.39,45.52,46500.0,36.3116,36.3196,36.2159,36.3196,46500.0
2011-12-07 11:00:00,45.53,45.69,45.52,45.64,58300.0,36.3276,36.4553,36.3196,36.4154,58300.0
2011-12-07 11:05:00,45.63,45.65,45.52,45.55,40500.0,36.4074,36.4233,36.3196,36.3436,40500.0
2011-12-07 11:10:00,45.54,45.58,45.46,45.52,55000.0,36.3356,36.3675,36.2717,36.3196,55000.0
2011-12-07 11:15:00,45.51,45.6,45.46,45.6,46900.0,36.3116,36.3835,36.2717,36.3835,46900.0
2011-12-07 11:20:00,45.61,45.82,45.59,45.77,65500.0,36.3914,36.559,36.3755,36.5191,65500.0
2011-12-07 11:25:00,45.76,45.83,45.73,45.82,32600.0,36.5111,36.567,36.4872,36.559,32600.0
2011-12-07 11:30:00,45.83,45.91,45.77,45.88,35300.0,36.567,36.6308,36.5191,36.6069,35300.0
2011-12-07 11:35:00,45.88,45.95,45.87,45.91,29700.0,36.6069,36.6627,36.5989,36.6308,29700.0
2011-12-07 11:40:00,45.91,45.92,45.81,45.87,21600.0,36.6308,36.6388,36.551,36.5989,21600.0
2011-12-07 11:45:00,45.87,45.91,45.81,45.86,23700.0,36.5989,36.6308,36.551,36.5909,23700.0
2011-12-07 11:50:00,45.86,45.9,45.82,45.82,22500.0,36.5909,36.6228,36.559,36.559,22500.0
2011-12-07 11:55:00,45.85,45.85,45.79,45.81,8900.0,36.5829,36.5829,36.535,36.551,8900.0
2011-12-07 12:00:00,45.82,45.9,45.81,45.81,16400.0,36.559,36.6228,36.551,36.551,16400.0
2011-12-07 12:05:00,45.81,45.84,45.78,45.8,14300.0,36.551,36.5749,36.5271,36.543,14300.0
2011-12-07 12:10:00,45.8,45.81,45.66,45.74,25700.0,36.543,36.551,36.4313,36.4952,25700.0
2011-12-07 12:15:00,45.74,45.77,45.72,45.76,11300.0,36.4952,36.5191,36.4792,36.5111,11300.0
2011-12-07 12:20:00,45.77,45.8,45.76,45.8,26100.0,36.5191,36.543,36.5111,36.543,26100.0
2011-12-07 12:25:00,45.8,46.02,45.8,46.01,31000.0,36.543,36.7186,36.543,36.7106,31000.0
2011-12-07 12:30:00,46.0,46.0,45.94,45.94,15100.0,36.7026,36.7026,36.6547,36.6547,15100.0
2011-12-07 12:35:00,45.94,46.01,45.94,45.94,15600.0,36.6547,36.7106,36.6547,36.6547,15600.0
2011-12-07 12:40:00,45.95,46.0,45.92,45.98,22200.0,36.6627,36.7026,36.6388,36.6866,22200.0
2011-12-07 12:45:00,45.99,46.05,45.98,45.99,18600.0,36.6946,36.7425,36.6866,36.6946,18600.0
2011-12-07 12:50:00,46.0,46.09,46.0,46.0,15700.0,36.7026,36.7744,36.7026,36.7026,15700.0
2011-12-07 12:55:00,46.02,46.08,46.01,46.02,9700.0,36.7186,36.7664,36.7106,36.7186,9700.0
2011-12-07 13:00:00,46.03,46.05,45.97,45.98,12800.0,36.7265,36.7425,36.6787,36.6866,12800.0
2011-12-07 13:05:00,45.99,46.01,45.95,45.95,9800.0,36.6946,36.7106,36.6627,36.6627,9800.0
2011-12-07 13:10:00,45.94,45.94,45.8,45.81,27000.0,36.6547,36.6547,36.543,36.551,27000.0
2011-12-07 13:15:00,45.81,45.93,45.8,45.93,16100.0,36.551,36.6468,36.543,36.6468,16100.0
2011-12-07 13:20:00,45.95,45.95,45.88,45.91,13000.0,36.6627,36.6627,36.6069,36.6308,13000.0
2011-12-07 13:25:00,45.92,46.01,45.91,45.98,12900.0,36.6388,36.7106,36.6308,36.6866,12900.0
2011-12-07 13:30:00,45.99,46.01,45.89,45.93,18900.0,36.6946,36.7106,36.6148,36.6468,18900.0
2011-12-07 13:35:00,45.93,45.95,45.9,45.91,19800.0,36.6468,36.6627,36.6228,36.6308,19800.0
2011-12-07 13:40:00,45.91,45.93,45.85,45.85,14700.0,36.6308,36.6468,36.5829,36.5829,14700.0
2011-12-07 13:45:00,45.86,45.88,45.74,45.78,29900.0,36.5909,36.6069,36.4952,36.5271,29900.0
2011-12-07 13:50:00,45.78,45.84,45.78,45.84,12200.0,36.5271,36.5749,36.5271,36.5749,12200.0
2011-12-07 13:55:00,45.85,45.95,45.85,45.93,15400.0,36.5829,36.6627,36.5829,36.6468,15400.0
2011-12-07 14:00:00,45.93,45.98,45.87,45.9,19600.0,36.6468,36.6866,36.5989,36.6228,19600.0
2011-12-07 14:05:00,45.9,45.92,45.74,45.76,35400.0,36.6228,36.6388,36.4952,36.5111,35400.0
2011-12-07 14:10:00,45.77,45.83,45.77,45.78,14000.0,36.5191,36.567,36.5191,36.5271,14000.0
2011-12-07 14:15:00,45.77,45.83,45.74,45.77,14300.0,36.5191,36.567,36.4952,36.5191,14300.0
2011-12-07 14:20:00,45.77,45.85,45.77,45.84,10800.0,36.5191,36.5829,36.5191,36.5749,10800.0
2011-12-07 14:25:00,45.85,45.96,45.85,45.95,18100.0,36.5829,36.6707,36.5829,36.6627,18100.0
2011-12-07 14:30:00,45.95,45.97,45.9,45.93,16500.0,36.6627,36.6787,36.6228,36.6468,16500.0
2011-12-07 14:35:00,45.93,45.95,45.84,45.95,30200.0,36.6468,36.6627,36.5749,36.6627,30200.0
2011-12-07 14:40:00,45.95,45.96,45.77,45.79,37400.0,36.6627,36.6707,36.5191,36.535,37400.0
2011-12-07 14:45:00,45.8,45.85,45.69,45.73,27500.0,36.543,36.5829,36.4553,36.4872,27500.0
2011-12-07 14:50:00,45.73,45.77,45.7,45.76,16100.0,36.4872,36.5191,36.4632,36.5111,16100.0
2011-12-07 14:55:00,45.76,45.78,45.72,45.77,15000.0,36.5111,36.5271,36.4792,36.5191,15000.0
2011-12-07 15:00:00,45.78,45.84,45.74,45.74,27000.0,36.5271,36.5749,36.4952,36.4952,27000.0
2011-12-07 15:05:00,45.73,45.77,45.69,45.7,24400.0,36.4872,36.5191,36.4553,36.4632,24400.0
2011-12-07 15:10:00,45.7,45.74,45.7,45.74,16600.0,36.4632,36.4952,36.4632,36.4952,16600.0
2011-12-07 15:15:00,45.75,45.96,45.75,45.91,47300.0,36.5031,36.6707,36.5031,36.6308,47300.0
2011-12-07 15:20:00,45.9,46.01,45.9,45.98,34000.0,36.6228,36.7106,36.6228,36.6866,34000.0
2011-12-07 15:25:00,45.98,46.07,45.95,46.01,33500.0,36.6866,36.7585,36.6627,36.7106,33500.0
2011-12-07 15:30:00,46.01,46.09,45.96,46.0,46800.0,36.7106,36.7744,36.6707,36.7026,46800.0
2011-12-07 15:35:00,46.0,46.32,45.99,46.32,57000.0,36.7026,36.9579,36.6946,36.9579,57000.0
2011-12-07 15:40:00,46.32,46.52,46.29,46.35,100300.0,36.9579,37.1175,36.934,36.9819,100300.0
2011-12-07 15:45:00,46.35,46.4,46.26,46.36,81700.0,36.9819,37.0218,36.9101,36.9898,81700.0
2011-12-07 15:50:00,46.36,46.42,46.31,46.37,136500.0,36.9898,37.0377,36.9499,36.9978,136500.0
2011-12-07 15:55:00,46.37,46.45,46.21,46.26,234500.0,36.9978,37.0617,36.8702,36.9101,234500.0
2011-12-08 09:30:00,45.81,45.9,45.61,45.69,51200.0,36.551,36.6228,36.3914,36.4553,51200.0
2011-12-08 09:35:00,45.68,45.71,45.51,45.53,67400.0,36.4473,36.4712,36.3116,36.3276,67400.0
2011-12-08 09:40:00,45.54,45.6,45.26,45.32,69300.0,36.3356,36.3835,36.1122,36.16,69300.0
2011-12-08 09:45:00,45.31,45.39,45.25,45.34,71200.0,36.1521,36.2159,36.1042,36.176,71200.0
2011-12-08 09:50:00,45.33,45.47,45.3,45.36,67600.0,36.168,36.2797,36.1441,36.192,67600.0
2011-12-08 09:55:00,45.36,45.44,45.27,45.41,43500.0,36.192,36.2558,36.1201,36.2319,43500.0
2011-12-08 10:00:00,45.42,45.49,45.25,45.25,43400.0,36.2398,36.2957,36.1042,36.1042,43400.0
2011-12-08 10:05:00,45.26,45.29,45.12,45.13,56700.0,36.1122,36.1361,36.0005,36.0084,56700.0
2011-12-08 10:10:00,45.13,45.28,45.13,45.26,26900.0,36.0084,36.1281,36.0084,36.1122,26900.0
2011-12-08 10:15:00,45.25,45.27,45.07,45.07,35400.0,36.1042,36.1201,35.9606,35.9606,35400.0
2011-12-08 10:20:00,45.07,45.15,45.06,45.1,55800.0,35.9606,36.0244,35.9526,35.9845,55800.0
2011-12-08 10:25:00,45.1,45.19,45.05,45.13,42000.0,35.9845,36.0563,35.9446,36.0084,42000.0
2011-12-08 10:30:00,45.14,45.32,45.13,45.29,37100.0,36.0164,36.16,36.0084,36.1361,37100.0
2011-12-08 10:35:00,45.3,45.3,45.23,45.3,36300.0,36.1441,36.1441,36.0882,36.1441,36300.0
2011-12-08 10:40:00,45.3,45.35,45.24,45.35,17800.0,36.1441,36.184,36.0962,36.184,17800.0
2011-12-08 10:45:00,45.36,45.52,45.36,45.45,56900.0,36.192,36.3196,36.192,36.2638,56900.0
2011-12-08 10:50:00,45.44,45.53,45.37,45.39,26400.0,36.2558,36.3276,36.1999,36.2159,26400.0
2011-12-08 10:55:00,45.41,45.42,45.22,45.22,37500.0,36.2319,36.2398,36.0803,36.0803,37500.0
2011-12-08 11:00:00,45.21,45.26,45.16,45.21,31700.0,36.0723,36.1122,36.0324,36.0723,31700.0
2011-12-08 11:05:00,45.2,45.24,45.08,45.09,44000.0,36.0643,36.0962,35.9686,35.9765,44000.0
2011-12-08 11:10:00,45.08,45.12,45.03,45.03,31100.0,35.9686,36.0005,35.9287,35.9287,31100.0
2011-12-08 11:15:00,45.01,45.09,44.99,45.07,36900.0,35.9127,35.9765,35.8967,35.9606,36900.0
2011-12-08 11:20:00,45.06,45.23,45.04,45.2,26400.0,35.9526,36.0882,35.9366,36.0643,26400.0
2011-12-08 11:25:00,45.2,45.21,45.06,45.06,23200.0,36.0643,36.0723,35.9526,35.9526,23200.0
2011-12-08 11:30:00,45.08,45.09,45.0,45.03,59400.0,35.9686,35.9765,35.9047,35.9287,59400.0
2011-12-08 11:35:00,45.03,45.09,44.83,44.83,86700.0,35.9287,35.9765,35.7691,35.7691,86700.0
2011-12-08 11:40:00,44.85,44.98,44.78,44.98,26900.0,35.785,35.8888,35.7292,35.8888,26900.0
2011-12-08 11:45:00,44.99,45.08,44.98,45.05,25600.0,35.8967,35.9686,35.8888,35.9446,25600.0
2011-12-08 11:50:00,45.04,45.15,45.0,45.13,39500.0,35.9366,36.0244,35.9047,36.0084,39500.0
2011-12-08 11:55:00,45.12,45.16,45.06,45.08,16900.0,36.0005,36.0324,35.9526,35.9686,16900.0
2011-12-08 12:00:00,45.08,45.08,44.93,44.95,35700.0,35.9686,35.9686,35.8489,35.8648,35700.0
2011-12-08 12:05:00,44.95,45.03,44.93,45.03,27100.0,35.8648,35.9287,35.8489,35.9287,27100.0
2011-12-08 12:10:00,45.02,45.1,44.98,45.05,43300.0,35.9207,35.9845,35.8888,35.9446,43300.0
2011-12-08 12:15:00,45.05,45.14,45.03,45.1,28600.0,35.9446,36.0164,35.9287,35.9845,28600.0
2011-12-08 12:20:00,45.09,45.11,44.99,45.01,21100.0,35.9765,35.9925,35.8967,35.9127,21100.0
2011-12-08 12:25:00,45.0,45.04,44.93,44.98,32500.0,35.9047,35.9366,35.8489,35.8888,32500.0
2011-12-08 12:30:00,44.97,45.02,44.91,45.0,28300.0,35.8808,35.9207,35.8329,35.9047,28300.0
2011-12-08 12:35:00,45.01,45.03,44.85,44.89,33000.0,35.9127,35.9287,35.785,35.817,33000.0
2011-12-08 12:40:00,44.88,44.98,44.87,44.92,23100.0,35.809,35.8888,35.801,35.8409,23100.0
2011-12-08 12:45:00,44.92,45.01,44.88,45.01,21800.0,35.8409,35.9127,35.809,35.9127,21800.0
2011-12-08 12:50:00,45.01,45.06,44.99,44.99,19000.0,35.9127,35.9526,35.8967,35.8967,19000.0
2011-12-08 12:55:00,44.99,45.07,44.98,45.06,19500.0,35.8967,35.9606,35.8888,35.9526,19500.0
2011-12-08 13:00:00,45.04,45.05,44.92,44.92,27000.0,35.9366,35.9446,35.8409,35.8409,27000.0
2011-12-08 13:05:00,44.93,44.93,44.84,44.85,41900.0,35.8489,35.8489,35.7771,35.785,41900.0
2011-12-08 13:10:00,44.85,44.87,44.81,44.85,60500.0,35.785,35.801,35.7531,35.785,60500.0
2011-12-08 13:15:00,44.84,44.86,44.78,44.82,26300.0,35.7771,35.793,35.7292,35.7611,26300.0
2011-12-08 13:20:00,44.83,44.83,44.7,44.78,34000.0,35.7691,35.7691,35.6654,35.7292,34000.0
2011-12-08 13:25:00,44.78,44.91,44.75,44.88,28800.0,35.7292,35.8329,35.7052,35.809,28800.0
2011-12-08 13:30:00,44.86,44.91,44.84,44.85,18200.0,35.793,35.8329,35.7771,35.785,18200.0
2011-12-08 13:35:00,44.85,44.95,44.84,44.91,40600.0,35.785,35.8648,35.7771,35.8329,40600.0
2011-12-08 13:40:00,44.92,45.01,44.9,44.97,27600.0,35.8409,35.9127,35.8249,35.8808,27600.0
2011-12-08 13:45:00,44.97,45.02,44.92,44.94,38100.0,35.8808,35.9207,35.8409,35.8568,38100.0
2011-12-08 13:50:00,44.94,45.01,44.94,44.99,29900.0,35.8568,35.9127,35.8568,35.8967,29900.0
2011-12-08 13:55:00,44.98,45.06,44.95,45.03,19800.0,35.8888,35.9526,35.8648,35.9287,19800.0
2011-12-08 14:00:00,45.02,45.02,44.84,44.85,26000.0,35.9207,35.9207,35.7771,35.785,26000.0
2011-12-08 14:05:00,44.85,44.93,44.75,44.91,31200.0,35.785,35.8489,35.7052,35.8329,31200.0
2011-12-08 14:10:00,44.92,44.95,44.9,44.94,18100.0,35.8409,35.8648,35.8249,35.8568,18100.0
2011-12-08 14:15:00,44.92,45.04,44.92,45.0,20000.0,35.8409,35.9366,35.8409,35.9047,20000.0
2011-12-08 14:20:00,45.0,45.01,44.89,44.94,15200.0,35.9047,35.9127,35.817,35.8568,15200.0
2011-12-08 14:25:00,44.92,44.93,44.87,44.87,24000.0,35.8409,35.8489,35.801,35.801,24000.0
2011-12-08 14:30:00,44.87,44.94,44.8,44.92,29700.0,35.801,35.8568,35.7451,35.8409,29700.0
2011-12-08 14:35:00,44.91,44.91,44.77,44.77,19800.0,35.8329,35.8329,35.7212,35.7212,19800.0
2011-12-08 14:40:00,44.77,44.83,44.73,44.75,38600.0,35.7212,35.7691,35.6893,35.7052,38600.0
2011-12-08 14:45:00,44.76,44.86,44.74,44.86,17100.0,35.7132,35.793,35.6973,35.793,17100.0
2011-12-08 14:50:00,44.85,44.88,44.66,44.66,44300.0,35.785,35.809,35.6334,35.6334,44300.0
2011-12-08 14:55:00,44.67,44.69,44.63,44.65,29700.0,35.6414,35.6574,35.6095,35.6255,29700.0
2011-12-08 15:00:00,44.65,44.76,44.65,44.76,27600.0,35.6255,35.7132,35.6255,35.7132,27600.0
2011-12-08 15:05:00,44.75,44.75,44.62,44.63,36100.0,35.7052,35.7052,35.6015,35.6095,36100.0
2011-12-08 15:10:00,44.63,44.82,44.63,44.81,43400.0,35.6095,35.7611,35.6095,35.7531,43400.0
2011-12-08 15:15:00,44.82,45.0,44.82,45.0,47100.0,35.7611,35.9047,35.7611,35.9047,47100.0
2011-12-08 15:20:00,45.0,45.01,44.9,44.91,29100.0,35.9047,35.9127,35.8249,35.8329,29100.0
2011-12-08 15:25:00,44.92,45.09,44.9,45.01,67800.0,35.8409,35.9765,35.8249,35.9127,67800.0
2011-12-08 15:30:00,45.0,45.23,44.98,45.12,134400.0,35.9047,36.0882,35.8888,36.0005,134400.0
2011-12-08 15:35:00,45.13,45.16,45.04,45.04,136900.0,36.0084,36.0324,35.9366,35.9366,136900.0
2011-12-08 15:40:00,45.04,45.07,44.78,44.85,266600.0,35.9366,35.9606,35.7292,35.785,266600.0
2011-12-08 15:45:00,44.85,44.98,44.73,44.83,136900.0,35.785,35.8888,35.6893,35.7691,136900.0
2011-12-08 15:50:00,44.83,44.83,44.65,44.8,216700.0,35.7691,35.7691,35.6255,35.7451,216700.0
2011-12-08 15:55:00,44.79,44.79,44.63,44.73,410600.0,35.7372,35.7372,35.6095,35.6893,410600.0
2011-12-09 09:30:00,45.28,45.6,45.21,45.58,92500.0,36.1281,36.3835,36.0723,36.3675,92500.0
2011-12-09 09:35:00,45.58,45.8,45.57,45.65,44800.0,36.3675,36.543,36.3595,36.4233,44800.0
2011-12-09 09:40:00,45.65,45.69,45.54,45.61,47700.0,36.4233,36.4553,36.3356,36.3914,47700.0
2011-12-09 09:45:00,45.6,45.67,45.54,45.63,96500.0,36.3835,36.4393,36.3356,36.4074,96500.0
2011-12-09 09:50:00,45.63,45.67,45.49,45.5,71400.0,36.4074,36.4393,36.2957,36.3037,71400.0
2011-12-09 09:55:00,45.54,45.56,45.39,45.43,59000.0,36.3356,36.3515,36.2159,36.2478,59000.0
2011-12-09 10:00:00,45.44,45.72,45.43,45.68,46200.0,36.2558,36.4792,36.2478,36.4473,46200.0
2011-12-09 10:05:00,45.69,45.84,45.66,45.83,88500.0,36.4553,36.5749,36.4313,36.567,88500.0
2011-12-09 10:10:00,45.83,45.89,45.75,45.86,46800.0,36.567,36.6148,36.5031,36.5909,46800.0
2011-12-09 10:15:00,45.87,45.91,45.78,45.78,43700.0,36.5989,36.6308,36.5271,36.5271,43700.0
2011-12-09 10:20:00,45.78,45.86,45.76,45.82,27400.0,36.5271,36.5909,36.5111,36.559,27400.0
2011-12-09 10:25:00,45.82,45.82,45.7,45.75,36100.0,36.559,36.559,36.4632,36.5031,36100.0
2011-12-09 10:30:00,45.77,45.79,45.7,45.75,37000.0,36.5191,36.535,36.4632,36.5031,37000.0
2011-12-09 10:35:00,45.75,45.76,45.59,45.62,44700.0,36.5031,36.5111,36.3755,36.3994,44700.0
2011-12-09 10:40:00,45.63,45.73,45.57,45.6,66900.0,36.4074,36.4872,36.3595,36.3835,66900.0
2011-12-09 10:45:00,45.59,45.6,45.47,45.5,63000.0,36.3755,36.3835,36.2797,36.3037,63000.0
2011-12-09 10:50:00,45.5,45.65,45.39,45.57,59100.0,36.3037,36.4233,36.2159,36.3595,59100.0
2011-12-09 10:55:00,45.57,45.65,45.57,45.65,24300.0,36.3595,36.4233,36.3595,36.4233,24300.0
2011-12-09 11:00:00,45.65,45.75,45.64,45.71,41500.0,36.4233,36.5031,36.4154,36.4712,41500.0
2011-12-09 11:05:00,45.71,45.75,45.69,45.73,28700.0,36.4712,36.5031,36.4553,36.4872,28700.0
2011-12-09 11:10:00,45.73,45.77,45.66,45.7,31200.0,36.4872,36.5191,36.4313,36.4632,31200.0
2011-12-09 11:15:00,45.71,45.75,45.62,45.68,30700.0,36.4712,36.5031,36.3994,36.4473,30700.0
2011-12-09 11:20:00,45.68,45.73,45.66,45.7,23300.0,36.4473,36.4872,36.4313,36.4632,23300.0
2011-12-09 11:25:00,45.7,45.71,45.61,45.65,59200.0,36.4632,36.4712,36.3914,36.4233,59200.0
2011-12-09 11:30:00,45.66,45.77,45.66,45.77,38500.0,36.4313,36.5191,36.4313,36.5191,38500.0
2011-12-09 11:35:00,45.77,45.82,45.75,45.81,38700.0,36.5191,36.559,36.5031,36.551,38700.0
2011-12-09 11:40:00,45.8,45.93,45.78,45.9,44200.0,36.543,36.6468,36.5271,36.6228,44200.0
2011-12-09 11:45:00,45.91,45.91,45.8,45.81,52500.0,36.6308,36.6308,36.543,36.551,52500.0
2011-12-09 11:50:00,45.81,45.83,45.79,45.81,17500.0,36.551,36.567,36.535,36.551,17500.0
2011-12-09 11:55:00,45.83,45.84,45.8,45.81,12000.0,36.567,36.5749,36.543,36.551,12000.0
2011-12-09 12:00:00,45.81,45.83,45.76,45.79,19600.0,36.551,36.567,36.5111,36.535,19600.0
2011-12-09 12:05:00,45.8,45.89,45.8,45.88,37500.0,36.543,36.6148,36.543,36.6069,37500.0
2011-12-09 12:10:00,45.89,45.93,45.89,45.92,16600.0,36.6148,36.6468,36.6148,36.6388,16600.0
2011-12-09 12:15:00,45.92,46.0,45.9,46.0,22600.0,36.6388,36.7026,36.6228,36.7026,22600.0
2011-12-09 12:20:00,45.99,46.01,45.94,45.96,27800.0,36.6946,36.7106,36.6547,36.6707,27800.0
2011-12-09 12:25:00,45.96,45.98,45.91,45.92,15600.0,36.6707,36.6866,36.6308,36.6388,15600.0
2011-12-09 12:30:00,45.92,45.94,45.89,45.91,14500.0,36.6388,36.6547,36.6148,36.6308,14500.0
2011-12-09 12:35:00,45.93,46.0,45.91,45.93,33300.0,36.6468,36.7026,36.6308,36.6468,33300.0
2011-12-09 12:40:00,45.92,46.08,45.9,46.02,41200.0,36.6388,36.7664,36.6228,36.7186,41200.0
2011-12-09 12:45:00,46.03,46.06,45.97,45.99,29200.0,36.7265,36.7505,36.6787,36.6946,29200.0
2011-12-09 12:50:00,45.99,46.0,45.94,45.96,16000.0,36.6946,36.7026,36.6547,36.6707,16000.0
2011-12-09 12:55:00,45.96,45.96,45.89,45.89,32200.0,36.6707,36.6707,36.6148,36.6148,32200.0
2011-12-09 13:00:00,45.9,46.0,45.9,46.0,36000.0,36.6228,36.7026,36.6228,36.7026,36000.0
2011-12-09 13:05:00,46.0,46.0,45.85,45.86,14600.0,36.7026,36.7026,36.5829,36.5909,14600.0
2011-12-09 13:10:00,45.86,45.92,45.84,45.89,17400.0,36.5909,36.6388,36.5749,36.6148,17400.0
2011-12-09 13:15:00,45.87,45.91,45.86,45.91,10700.0,36.5989,36.6308,36.5909,36.6308,10700.0
2011-12-09 13:20:00,45.92,45.96,45.91,45.91,9200.0,36.6388,36.6707,36.6308,36.6308,9200.0
2011-12-09 13:25:00,45.92,45.98,45.88,45.95,29800.0,36.6388,36.6866,36.6069,36.6627,29800.0
2011-12-09 13:30:00,45.96,45.96,45.92,45.92,16000.0,36.6707,36.6707,36.6388,36.6388,16000.0
2011-12-09 13:35:00,45.91,45.93,45.89,45.92,14600.0,36.6308,36.6468,36.6148,36.6388,14600.0
2011-12-09 13:40:00,45.92,45.97,45.9,45.96,30000.0,36.6388,36.6787,36.6228,36.6707,30000.0
2011-12-09 13:45:00,45.97,45.97,45.92,45.94,10600.0,36.6787,36.6787,36.6388,36.6547,10600.0
2011-12-09 13:50:00,45.94,45.95,45.89,45.9,22500.0,36.6547,36.6627,36.6148,36.6228,22500.0
2011-12-09 13:55:00,45.9,45.91,45.84,45.85,20600.0,36.6228,36.6308,36.5749,36.5829,20600.0
2011-12-09 14:00:00,45.86,45.94,45.83,45.92,55700.0,36.5909,36.6547,36.567,36.6388,55700.0
2011-12-09 14:05:00,45.91,45.91,45.84,45.86,28700.0,36.6308,36.6308,36.5749,36.5909,28700.0
2011-12-09 14:10:00,45.85,45.87,45.78,45.79,24200.0,36.5829,36.5989,36.5271,36.535,24200.0
2011-12-09 14:15:00,45.79,45.82,45.77,45.78,18700.0,36.535,36.559,36.5191,36.5271,18700.0
2011-12-09 14:20:00,45.78,45.78,45.75,45.75,14500.0,36.5271,36.5271,36.5031,36.5031,14500.0
2011-12-09 14:25:00,45.75,45.95,45.75,45.95,79300.0,36.5031,36.6627,36.5031,36.6627,79300.0
2011-12-09 14:30:00,45.95,46.03,45.95,46.0,50900.0,36.6627,36.7265,36.6627,36.7026,50900.0
2011-12-09 14:35:00,46.02,46.02,45.98,46.01,16800.0,36.7186,36.7186,36.6866,36.7106,16800.0
2011-12-09 14:40:00,46.02,46.03,45.98,46.03,24900.0,36.7186,36.7265,36.6866,36.7265,24900.0
2011-12-09 14:45:00,46.02,46.08,45.99,46.07,53200.0,36.7186,36.7664,36.6946,36.7585,53200.0
2011-12-09 14:50:00,46.08,46.12,46.05,46.07,31200.0,36.7664,36.7983,36.7425,36.7585,31200.0
2011-12-09 14:55:00,46.06,46.09,45.97,45.98,31300.0,36.7505,36.7744,36.6787,36.6866,31300.0
2011-12-09 15:00:00,45.98,46.04,45.95,45.95,73500.0,36.6866,36.7345,36.6627,36.6627,73500.0
2011-12-09 15:05:00,45.94,46.01,45.92,46.01,47800.0,36.6547,36.7106,36.6388,36.7106,47800.0
2011-12-09 15:10:00,46.02,46.1,46.0,46.1,38900.0,36.7186,36.7824,36.7026,36.7824,38900.0
2011-12-09 15:15:00,46.09,46.1,45.99,46.0,41600.0,36.7744,36.7824,36.6946,36.7026,41600.0
2011-12-09 15:20:00,46.0,46.09,46.0,46.08,36300.0,36.7026,36.7744,36.7026,36.7664,36300.0
2011-12-09 15:25:00,46.08,46.12,46.05,46.11,41400.0,36.7664,36.7983,36.7425,36.7904,41400.0
2011-12-09 15:30:00,46.11,46.12,46.02,46.03,58200.0,36.7904,36.7983,36.7186,36.7265,58200.0
2011-12-09 15:35:00,46.03,46.1,46.03,46.1,45000.0,36.7265,36.7824,36.7265,36.7824,45000.0
2011-12-09 15:40:00,46.11,46.2,46.09,46.17,97100.0,36.7904,36.8622,36.7744,36.8382,97100.0
2011-12-09 15:45:00,46.16,46.16,45.98,46.01,149400.0,36.8303,36.8303,36.6866,36.7106,149400.0
2011-12-09 15:50:00,46.0,46.09,45.99,46.08,109100.0,36.7026,36.7744,36.6946,36.7664,109100.0
2011-12-09 15:55:00,46.07,46.17,46.03,46.05,334800.0,36.7585,36.8382,36.7265,36.7425,334800.0
2011-12-12 09:30:00,45.45,45.52,45.25,45.25,43600.0,36.2638,36.3196,36.1042,36.1042,43600.0
2011-12-12 09:35:00,45.25,45.4,45.25,45.35,51100.0,36.1042,36.2239,36.1042,36.184,51100.0
2011-12-12 09:40:00,45.35,45.45,45.26,45.38,49500.0,36.184,36.2638,36.1122,36.2079,49500.0
2011-12-12 09:45:00,45.38,45.42,45.3,45.4,16900.0,36.2079,36.2398,36.1441,36.2239,16900.0
2011-12-12 09:50:00,45.4,45.42,45.3,45.37,125600.0,36.2239,36.2398,36.1441,36.1999,125600.0
2011-12-12 09:55:00,45.38,45.42,45.3,45.31,79000.0,36.2079,36.2398,36.1441,36.1521,79000.0
2011-12-12 10:00:00,45.32,45.48,45.32,45.4,65400.0,36.16,36.2877,36.16,36.2239,65400.0
2011-12-12 10:05:00,45.38,45.44,45.32,45.36,24700.0,36.2079,36.2558,36.16,36.192,24700.0
2011-12-12 10:10:00,45.35,45.43,45.28,45.43,58800.0,36.184,36.2478,36.1281,36.2478,58800.0
2011-12-12 10:15:00,45.43,45.44,45.25,45.26,43100.0,36.2478,36.2558,36.1042,36.1122,43100.0
2011-12-12 10:20:00,45.25,45.25,45.17,45.24,23700.0,36.1042,36.1042,36.0404,36.0962,23700.0
2011-12-12 10:25:00,45.24,45.31,45.23,45.25,26500.0,36.0962,36.1521,36.0882,36.1042,26500.0
2011-12-12 10:30:00,45.25,45.25,45.19,45.22,17600.0,36.1042,36.1042,36.0563,36.0803,17600.0
2011-12-12 10:35:00,45.22,45.26,45.15,45.15,28300.0,36.0803,36.1122,36.0244,36.0244,28300.0
2011-12-12 10:40:00,45.17,45.26,45.13,45.26,23100.0,36.0404,36.1122,36.0084,36.1122,23100.0
2011-12-12 10:45:00,45.25,45.3,45.23,45.3,11800.0,36.1042,36.1441,36.0882,36.1441,11800.0
2011-12-12 10:50:00,45.28,45.28,45.21,45.25,12200.0,36.1281,36.1281,36.0723,36.1042,12200.0
2011-12-12 10:55:00,45.26,45.36,45.22,45.3,22000.0,36.1122,36.192,36.0803,36.1441,22000.0
2011-12-12 11:00:00,45.3,45.37,45.25,45.29,25800.0,36.1441,36.1999,36.1042,36.1361,25800.0
2011-12-12 11:05:00,45.3,45.31,45.22,45.22,15300.0,36.1441,36.1521,36.0803,36.0803,15300.0
2011-12-12 11:10:00,45.22,45.22,45.13,45.15,22400.0,36.0803,36.0803,36.0084,36.0244,22400.0
2011-12-12 11:15:00,45.13,45.15,45.05,45.08,29100.0,36.0084,36.0244,35.9446,35.9686,29100.0
2011-12-12 11:20:00,45.07,45.3,45.06,45.27,22600.0,35.9606,36.1441,35.9526,36.1201,22600.0
2011-12-12 11:25:00,45.28,45.3,45.15,45.16,13500.0,36.1281,36.1441,36.0244,36.0324,13500.0
2011-12-12 11:30:00,45.16,45.21,45.1,45.11,20100.0,36.0324,36.0723,35.9845,35.9925,20100.0
2011-12-12 11:35:00,45.12,45.17,45.12,45.13,11700.0,36.0005,36.0404,36.0005,36.0084,11700.0
2011-12-12 11:40:00,45.13,45.14,45.04,45.05,13300.0,36.0084,36.0164,35.9366,35.9446,13300.0
2011-12-12 11:45:00,45.06,45.06,44.88,44.89,26500.0,35.9526,35.9526,35.809,35.817,26500.0
2011-12-12 11:50:00,44.9,44.99,44.89,44.93,28500.0,35.8249,35.8967,35.817,35.8489,28500.0
2011-12-12 11:55:00,44.94,44.94,44.81,44.92,31100.0,35.8568,35.8568,35.7531,35.8409,31100.0
2011-12-12 12:00:00,44.92,44.93,44.85,44.87,28700.0,35.8409,35.8489,35.785,35.801,28700.0
2011-12-12 12:05:00,44.87,44.9,44.8,44.82,19000.0,35.801,35.8249,35.7451,35.7611,19000.0
2011-12-12 12:10:00,44.83,44.89,44.81,44.89,35400.0,35.7691,35.817,35.7531,35.817,35400.0
2011-12-12 12:15:00,44.89,44.92,44.86,44.87,11300.0,35.817,35.8409,35.793,35.801,11300.0
2011-12-12 12:20:00,44.87,44.88,44.85,44.85,10300.0,35.801,35.809,35.785,35.785,10300.0
2011-12-12 12:25:00,44.85,44.87,44.83,44.85,12100.0,35.785,35.801,35.7691,35.785,12100.0
2011-12-12 12:30:00,44.84,44.95,44.83,44.94,21400.0,35.7771,35.8648,35.7691,35.8568,21400.0
2011-12-12 12:35:00,44.93,45.03,44.9,45.0,9300.0,35.8489,35.9287,35.8249,35.9047,9300.0
2011-12-12 12:40:00,45.03,45.03,45.0,45.02,13300.0,35.9287,35.9287,35.9047,35.9207,13300.0
2011-12-12 12:45:00,45.02,45.02,45.0,45.02,6900.0,35.9207,35.9207,35.9047,35.9207,6900.0
2011-12-12 12:50:00,45.02,45.08,45.01,45.06,13900.0,35.9207,35.9686,35.9127,35.9526,13900.0
2011-12-12 12:55:00,45.06,45.07,45.01,45.02,19700.0,35.9526,35.9606,35.9127,35.9207,19700.0
2011-12-12 13:00:00,45.02,45.04,44.94,44.98,31600.0,35.9207,35.9366,35.8568,35.8888,31600.0
2011-12-12 13:05:00,44.99,45.04,44.99,45.0,16400.0,35.8967,35.9366,35.8967,35.9047,16400.0
2011-12-12 13:10:00,45.01,45.02,44.95,44.98,16100.0,35.9127,35.9207,35.8648,35.8888,16100.0
2011-12-12 13:15:00,44.98,45.03,44.98,44.98,6400.0,35.8888,35.9287,35.8888,35.8888,6400.0
2011-12-12 13:20:00,44.99,45.04,44.99,45.03,8800.0,35.8967,35.9366,35.8967,35.9287,8800.0
2011-12-12 13:25:00,45.04,45.16,45.03,45.16,27000.0,35.9366,36.0324,35.9287,36.0324,27000.0
2011-12-12 13:30:00,45.16,45.16,45.11,45.13,8800.0,36.0324,36.0324,35.9925,36.0084,8800.0
2011-12-12 13:35:00,45.12,45.15,45.11,45.11,15500.0,36.0005,36.0244,35.9925,35.9925,15500.0
2011-12-12 13:40:00,45.12,45.13,45.11,45.11,9200.0,36.0005,36.0084,35.9925,35.9925,9200.0
2011-12-12 13:45:00,45.12,45.19,45.11,45.16,29500.0,36.0005,36.0563,35.9925,36.0324,29500.0
2011-12-12 13:50:00,45.15,45.16,45.09,45.09,15300.0,36.0244,36.0324,35.9765,35.9765,15300.0
2011-12-12 13:55:00,45.08,45.11,45.07,45.08,11100.0,35.9686,35.9925,35.9606,35.9686,11100.0
2011-12-12 14:00:00,45.08,45.1,45.07,45.09,12100.0,35.9686,35.9845,35.9606,35.9765,12100.0
2011-12-12 14:05:00,45.09,45.1,44.97,45.01,38900.0,35.9765,35.9845,35.8808,35.9127,38900.0
2011-12-12 14:10:00,45.0,45.01,44.95,44.98,20700.0,35.9047,35.9127,35.8648,35.8888,20700.0
2011-12-12 14:15:00,44.98,45.08,44.98,45.07,16400.0,35.8888,35.9686,35.8888,35.9606,16400.0
2011-12-12 14:20:00,45.07,45.12,45.06,45.12,28600.0,35.9606,36.0005,35.9526,36.0005,28600.0
2011-12-12 14:25:00,45.11,45.12,45.03,45.04,21100.0,35.9925,36.0005,35.9287,35.9366,21100.0
2011-12-12 14:30:00,45.04,45.07,45.0,45.0,16400.0,35.9366,35.9606,35.9047,35.9047,16400.0
2011-12-12 14:35:00,45.0,45.02,44.89,44.9,28700.0,35.9047,35.9207,35.817,35.8249,28700.0
2011-12-12 14:40:00,44.9,44.91,44.84,44.88,31200.0,35.8249,35.8329,35.7771,35.809,31200.0
2011-12-12 14:45:00,44.89,44.93,44.88,44.9,30300.0,35.817,35.8489,35.809,35.8249,30300.0
2011-12-12 14:50:00,44.9,44.92,44.9,44.9,13500.0,35.8249,35.8409,35.8249,35.8249,13500.0
2011-12-12 14:55:00,44.91,45.01,44.9,44.99,28300.0,35.8329,35.9127,35.8249,35.8967,28300.0
2011-12-12 15:00:00,45.01,45.01,44.96,44.99,14100.0,35.9127,35.9127,35.8728,35.8967,14100.0
2011-12-12 15:05:00,44.99,45.02,44.86,44.87,45800.0,35.8967,35.9207,35.793,35.801,45800.0
2011-12-12 15:10:00,44.87,44.91,44.85,44.91,28400.0,35.801,35.8329,35.785,35.8329,28400.0
2011-12-12 15:15:00,44.9,44.93,44.89,44.9,20100.0,35.8249,35.8489,35.817,35.8249,20100.0
2011-12-12 15:20:00,44.9,44.91,44.81,44.85,49400.0,35.8249,35.8329,35.7531,35.785,49400.0
2011-12-12 15:25:00,44.86,45.08,44.86,45.03,49000.0,35.793,35.9686,35.793,35.9287,49000.0
2011-12-12 15:30:00,45.03,45.11,44.99,45.11,50000.0,35.9287,35.9925,35.8967,35.9925,50000.0
2011-12-12 15:35:00,45.1,45.18,45.08,45.17,60100.0,35.9845,36.0483,35.9686,36.0404,60100.0
2011-12-12 15:40:00,45.18,45.29,45.13,45.15,107600.0,36.0483,36.1361,36.0084,36.0244,107600.0
2011-12-12 15:45:00,45.13,45.18,45.04,45.12,97400.0,36.0084,36.0483,35.9366,36.0005,97400.0
2011-12-12 15:50:00,45.13,45.22,45.09,45.19,140200.0,36.0084,36.0803,35.9765,36.0563,140200.0
2011-12-12 15:55:00,45.19,45.19,45.07,45.16,352500.0,36.0563,36.0563,35.9606,36.0324,352500.0
2011-12-13 09:30:00,45.58,45.81,45.55,45.65,61500.0,36.3675,36.551,36.3436,36.4233,61500.0
2011-12-13 09:35:00,45.67,45.72,45.61,45.61,67300.0,36.4393,36.4792,36.3914,36.3914,67300.0
2011-12-13 09:40:00,45.6,45.63,45.53,45.59,36700.0,36.3835,36.4074,36.3276,36.3755,36700.0
2011-12-13 09:45:00,45.59,45.73,45.59,45.69,61800.0,36.3755,36.4872,36.3755,36.4553,61800.0
2011-12-13 09:50:00,45.69,45.81,45.69,45.78,44300.0,36.4553,36.551,36.4553,36.5271,44300.0
2011-12-13 09:55:00,45.8,45.88,45.8,45.86,66900.0,36.543,36.6069,36.543,36.5909,66900.0
2011-12-13 10:00:00,45.86,45.95,45.85,45.89,126900.0,36.5909,36.6627,36.5829,36.6148,126900.0
2011-12-13 10:05:00,45.9,45.95,45.87,45.93,33400.0,36.6228,36.6627,36.5989,36.6468,33400.0
2011-12-13 10:10:00,45.93,45.97,45.92,45.93,32100.0,36.6468,36.6787,36.6388,36.6468,32100.0
2011-12-13 10:15:00,45.95,46.0,45.93,45.96,39300.0,36.6627,36.7026,36.6468,36.6707,39300.0
2011-12-13 10:20:00,45.95,46.0,45.94,45.94,47700.0,36.6627,36.7026,36.6547,36.6547,47700.0
2011-12-13 10:25:00,45.95,45.96,45.7,45.73,33700.0,36.6627,36.6707,36.4632,36.4872,33700.0
2011-12-13 10:30:00,45.74,45.85,45.73,45.85,49200.0,36.4952,36.5829,36.4872,36.5829,49200.0
2011-12-13 10:35:00,45.85,45.86,45.67,45.67,44300.0,36.5829,36.5909,36.4393,36.4393,44300.0
2011-12-13 10:40:00,45.67,45.7,45.62,45.64,71700.0,36.4393,36.4632,36.3994,36.4154,71700.0
2011-12-13 10:45:00,45.62,45.63,45.43,45.52,93700.0,36.3994,36.4074,36.2478,36.3196,93700.0
2011-12-13 10:50:00,45.52,45.54,45.47,45.52,41000.0,36.3196,36.3356,36.2797,36.3196,41000.0
2011-12-13 10:55:00,45.52,45.65,45.52,45.57,40500.0,36.3196,36.4233,36.3196,36.3595,40500.0
2011-12-13 11:00:00,45.56,45.56,45.4,45.43,73500.0,36.3515,36.3515,36.2239,36.2478,73500.0
2011-12-13 11:05:00,45.44,45.44,45.28,45.29,80500.0,36.2558,36.2558,36.1281,36.1361,80500.0
2011-12-13 11:10:00,45.29,45.38,45.28,45.36,47800.0,36.1361,36.2079,36.1281,36.192,47800.0
2011-12-13 11:15:00,45.37,45.43,45.35,45.39,28100.0,36.1999,36.2478,36.184,36.2159,28100.0
2011-12-13 11:20:00,45.38,45.45,45.33,45.45,26900.0,36.2079,36.2638,36.168,36.2638,26900.0
2011-12-13 11:25:00,45.44,45.49,45.44,45.49,23300.0,36.2558,36.2957,36.2558,36.2957,23300.0
2011-12-13 11:30:00,45.49,45.54,45.46,45.5,35100.0,36.2957,36.3356,36.2717,36.3037,35100.0
2011-12-13 11:35:00,45.51,45.55,45.5,45.52,76900.0,36.3116,36.3436,36.3037,36.3196,76900.0
2011-12-13 11:40:00,45.51,45.51,45.41,45.42,44900.0,36.3116,36.3116,36.2319,36.2398,44900.0
2011-12-13 11:45:00,45.41,45.45,45.38,45.43,22200.0,36.2319,36.2638,36.2079,36.2478,22200.0
2011-12-13 11:50:00,45.44,45.44,45.39,45.44,34400.0,36.2558,36.2558,36.2159,36.2558,34400.0
2011-12-13 11:55:00,45.44,45.53,45.42,45.53,36600.0,36.2558,36.3276,36.2398,36.3276,36600.0
2011-12-13 12:00:00,45.53,45.56,45.52,45.56,19100.0,36.3276,36.3515,36.3196,36.3515,19100.0
2011-12-13 12:05:00,45.56,45.58,45.53,45.58,20000.0,36.3515,36.3675,36.3276,36.3675,20000.0
2011-12-13 12:10:00,45.57,45.6,45.54,45.6,76200.0,36.3595,36.3835,36.3356,36.3835,76200.0
2011-12-13 12:15:00,45.6,45.61,45.49,45.5,37000.0,36.3835,36.3914,36.2957,36.3037,37000.0
2011-12-13 12:20:00,45.49,45.49,45.42,45.46,39300.0,36.2957,36.2957,36.2398,36.2717,39300.0
2011-12-13 12:25:00,45.45,45.47,45.39,45.39,72800.0,36.2638,36.2797,36.2159,36.2159,72800.0
2011-12-13 12:30:00,45.4,45.41,45.38,45.4,35900.0,36.2239,36.2319,36.2079,36.2239,35900.0
2011-12-13 12:35:00,45.39,45.41,45.3,45.33,78100.0,36.2159,36.2319,36.1441,36.168,78100.0
2011-12-13 12:40:00,45.34,45.4,45.31,45.38,34600.0,36.176,36.2239,36.1521,36.2079,34600.0
2011-12-13 12:45:00,45.38,45.46,45.38,45.45,30300.0,36.2079,36.2717,36.2079,36.2638,30300.0
2011-12-13 12:50:00,45.45,45.53,45.44,45.53,26600.0,36.2638,36.3276,36.2558,36.3276,26600.0
2011-12-13 12:55:00,45.52,45.65,45.52,45.63,42200.0,36.3196,36.4233,36.3196,36.4074,42200.0
2011-12-13 13:00:00,45.62,45.65,45.57,45.58,47700.0,36.3994,36.4233,36.3595,36.3675,47700.0
2011-12-13 13:05:00,45.59,45.6,45.47,45.51,32900.0,36.3755,36.3835,36.2797,36.3116,32900.0
2011-12-13 13:10:00,45.52,45.62,45.51,45.59,44600.0,36.3196,36.3994,36.3116,36.3755,44600.0
2011-12-13 13:15:00,45.59,45.62,45.55,45.55,22100.0,36.3755,36.3994,36.3436,36.3436,22100.0
2011-12-13 13:20:00,45.55,45.55,45.48,45.51,31600.0,36.3436,36.3436,36.2877,36.3116,31600.0
2011-12-13 13:25:00,45.5,45.53,45.46,45.48,26700.0,36.3037,36.3276,36.2717,36.2877,26700.0
2011-12-13 13:30:00,45.47,45.58,45.45,45.58,21700.0,36.2797,36.3675,36.2638,36.3675,21700.0
2011-12-13 13:35:00,45.58,45.59,45.48,45.54,45400.0,36.3675,36.3755,36.2877,36.3356,45400.0
2011-12-13 13:40:00,45.54,45.62,45.51,45.61,27300.0,36.3356,36.3994,36.3116,36.3914,27300.0
2011-12-13 13:45:00,45.61,45.65,45.6,45.61,31200.0,36.3914,36.4233,36.3835,36.3914,31200.0
2011-12-13 13:50:00,45.6,45.64,45.59,45.62,22700.0,36.3835,36.4154,36.3755,36.3994,22700.0
2011-12-13 13:55:00,45.62,45.62,45.6,45.6,24500.0,36.3994,36.3994,36.3835,36.3835,24500.0
2011-12-13 14:00:00,45.6,45.63,45.59,45.63,48100.0,36.3835,36.4074,36.3755,36.4074,48100.0
2011-12-13 14:05:00,45.62,45.67,45.62,45.67,19300.0,36.3994,36.4393,36.3994,36.4393,19300.0
2011-12-13 14:10:00,45.66,45.67,45.49,45.5,31600.0,36.4313,36.4393,36.2957,36.3037,31600.0
2011-12-13 14:15:00,45.52,45.53,45.38,45.38,30300.0,36.3196,36.3276,36.2079,36.2079,30300.0
2011-12-13 14:20:00,45.38,45.45,45.26,45.29,63400.0,36.2079,36.2638,36.1122,36.1361,63400.0
2011-12-13 14:25:00,45.29,45.45,45.28,45.43,44700.0,36.1361,36.2638,36.1281,36.2478,44700.0
2011-12-13 14:30:00,45.42,45.42,45.2,45.22,58500.0,36.2398,36.2398,36.0643,36.0803,58500.0
2011-12-13 14:35:00,45.22,45.23,44.97,44.97,88700.0,36.0803,36.0882,35.8808,35.8808,88700.0
2011-12-13 14:40:00,44.96,44.98,44.72,44.88,140200.0,35.8728,35.8888,35.6813,35.809,140200.0
2011-12-13 14:45:00,44.88,44.91,44.69,44.76,83600.0,35.809,35.8329,35.6574,35.7132,83600.0
2011-12-13 14:50:00,44.76,45.03,44.76,44.98,74200.0,35.7132,35.9287,35.7132,35.8888,74200.0
2011-12-13 14:55:00,44.97,44.99,44.91,44.91,36900.0,35.8808,35.8967,35.8329,35.8329,36900.0
2011-12-13 15:00:00,44.92,45.02,44.89,45.02,61700.0,35.8409,35.9207,35.817,35.9207,61700.0
2011-12-13 15:05:00,45.02,45.08,44.96,44.96,37700.0,35.9207,35.9686,35.8728,35.8728,37700.0
2011-12-13 15:10:00,44.96,44.99,44.85,44.88,75300.0,35.8728,35.8967,35.785,35.809,75300.0
2011-12-13 15:15:00,44.87,44.91,44.74,44.77,57600.0,35.801,35.8329,35.6973,35.7212,57600.0
2011-12-13 15:20:00,44.77,44.81,44.7,44.75,51800.0,35.7212,35.7531,35.6654,35.7052,51800.0
2011-12-13 15:25:00,44.73,44.74,44.53,44.59,157800.0,35.6893,35.6973,35.5297,35.5776,157800.0
2011-12-13 15:30:00,44.59,44.6,44.27,44.27,130100.0,35.5776,35.5856,35.3223,35.3223,130100.0
2011-12-13 15:35:00,44.27,44.38,44.13,44.29,139400.0,35.3223,35.41,35.2106,35.3382,139400.0
2011-12-13 15:40:00,44.3,44.46,44.27,44.44,115300.0,35.3462,35.4739,35.3223,35.4579,115300.0
2011-12-13 15:45:00,44.44,44.6,44.41,44.59,103300.0,35.4579,35.5856,35.434,35.5776,103300.0
2011-12-13 15:50:00,44.59,44.6,44.27,44.35,161500.0,35.5776,35.5856,35.3223,35.3861,161500.0
2011-12-13 15:55:00,44.35,44.61,44.35,44.58,277300.0,35.3861,35.5935,35.3861,35.5696,277300.0
2011-12-14 09:30:00,44.36,44.43,44.17,44.43,45500.0,35.3941,35.4499,35.2425,35.4499,45500.0
2011-12-14 09:35:00,44.45,44.79,44.34,44.78,61300.0,35.4659,35.7372,35.3781,35.7292,61300.0
2011-12-14 09:40:00,44.78,44.9,44.65,44.66,49200.0,35.7292,35.8249,35.6255,35.6334,49200.0
2011-12-14 09:45:00,44.65,44.85,44.36,44.36,126900.0,35.6255,35.785,35.3941,35.3941,126900.0
2011-12-14 09:50:00,44.37,44.41,44.25,44.36,68500.0,35.4021,35.434,35.3063,35.3941,68500.0
2011-12-14 09:55:00,44.37,44.42,44.3,44.3,72400.0,35.4021,35.4419,35.3462,35.3462,72400.0
2011-12-14 10:00:00,44.3,44.32,44.22,44.28,65300.0,35.3462,35.3622,35.2824,35.3302,65300.0
2011-12-14 10:05:00,44.28,44.34,44.22,44.24,52600.0,35.3302,35.3781,35.2824,35.2983,52600.0
2011-12-14 10:10:00,44.22,44.33,44.13,44.21,86200.0,35.2824,35.3701,35.2106,35.2744,86200.0
2011-12-14 10:15:00,44.21,44.32,44.15,44.32,103000.0,35.2744,35.3622,35.2265,35.3622,103000.0
2011-12-14 10:20:00,44.32,44.46,44.32,44.41,85500.0,35.3622,35.4739,35.3622,35.434,85500.0
2011-12-14 10:25:00,44.41,44.62,44.41,44.61,31400.0,35.434,35.6015,35.434,35.5935,31400.0
2011-12-14 10:30:00,44.61,44.69,44.58,44.6,43400.0,35.5935,35.6574,35.5696,35.5856,43400.0
2011-12-14 10:35:00,44.61,44.81,44.61,44.72,43300.0,35.5935,35.7531,35.5935,35.6813,43300.0
2011-12-14 10:40:00,44.72,44.72,44.6,44.71,40500.0,35.6813,35.6813,35.5856,35.6733,40500.0
2011-12-14 10:45:00,44.72,44.76,44.61,44.76,72600.0,35.6813,35.7132,35.5935,35.7132,72600.0
2011-12-14 10:50:00,44.76,44.76,44.63,44.69,39900.0,35.7132,35.7132,35.6095,35.6574,39900.0
2011-12-14 10:55:00,44.68,44.73,44.64,44.65,41600.0,35.6494,35.6893,35.6175,35.6255,41600.0
2011-12-14 11:00:00,44.65,44.72,44.63,44.71,51700.0,35.6255,35.6813,35.6095,35.6733,51700.0
2011-12-14 11:05:00,44.7,44.7,44.58,44.6,51600.0,35.6654,35.6654,35.5696,35.5856,51600.0
2011-12-14 11:10:00,44.6,44.64,44.54,44.64,35500.0,35.5856,35.6175,35.5377,35.6175,35500.0
2011-12-14 11:15:00,44.64,44.66,44.5,44.5,65100.0,35.6175,35.6334,35.5058,35.5058,65100.0
2011-12-14 11:20:00,44.5,44.52,44.34,44.4,69100.0,35.5058,35.5217,35.3781,35.426,69100.0
2011-12-14 11:25:00,44.4,44.41,44.31,44.35,34700.0,35.426,35.434,35.3542,35.3861,34700.0
2011-12-14 11:30:00,44.34,44.35,44.26,44.32,50700.0,35.3781,35.3861,35.3143,35.3622,50700.0
2011-12-14 11:35:00,44.32,44.34,44.26,44.33,34700.0,35.3622,35.3781,35.3143,35.3701,34700.0
2011-12-14 11:40:00,44.33,44.47,44.32,44.46,31500.0,35.3701,35.4818,35.3622,35.4739,31500.0
2011-12-14 11:45:00,44.45,44.48,44.41,44.42,23900.0,35.4659,35.4898,35.434,35.4419,23900.0
2011-12-14 11:50:00,44.42,44.52,44.4,44.52,19700.0,35.4419,35.5217,35.426,35.5217,19700.0
2011-12-14 11:55:00,44.52,44.55,44.46,44.53,27700.0,35.5217,35.5457,35.4739,35.5297,27700.0
2011-12-14 12:00:00,44.53,44.54,44.46,44.49,38300.0,35.5297,35.5377,35.4739,35.4978,38300.0
2011-12-14 12:05:00,44.48,44.61,44.48,44.61,17800.0,35.4898,35.5935,35.4898,35.5935,17800.0
2011-12-14 12:10:00,44.61,44.71,44.61,44.67,37500.0,35.5935,35.6733,35.5935,35.6414,37500.0
2011-12-14 12:15:00,44.67,44.72,44.67,44.71,34100.0,35.6414,35.6813,35.6414,35.6733,34100.0
2011-12-14 12:20:00,44.71,44.74,44.7,44.7,19200.0,35.6733,35.6973,35.6654,35.6654,19200.0
2011-12-14 12:25:00,44.7,44.75,44.68,44.73,19700.0,35.6654,35.7052,35.6494,35.6893,19700.0
2011-12-14 12:30:00,44.73,44.8,44.73,44.75,41100.0,35.6893,35.7451,35.6893,35.7052,41100.0
2011-12-14 12:35:00,44.76,44.76,44.64,44.64,23600.0,35.7132,35.7132,35.6175,35.6175,23600.0
2011-12-14 12:40:00,44.64,44.73,44.64,44.71,17300.0,35.6175,35.6893,35.6175,35.6733,17300.0
2011-12-14 12:45:00,44.71,44.79,44.69,44.73,21700.0,35.6733,35.7372,35.6574,35.6893,21700.0
2011-12-14 12:50:00,44.73,44.74,44.64,44.67,22200.0,35.6893,35.6973,35.6175,35.6414,22200.0
2011-12-14 12:55:00,44.66,44.7,44.62,44.7,13500.0,35.6334,35.6654,35.6015,35.6654,13500.0
2011-12-14 13:00:00,44.71,44.72,44.64,44.67,29100.0,35.6733,35.6813,35.6175,35.6414,29100.0
2011-12-14 13:05:00,44.67,44.8,44.67,44.75,22200.0,35.6414,35.7451,35.6414,35.7052,22200.0
2011-12-14 13:10:00,44.75,44.86,44.71,44.85,28900.0,35.7052,35.793,35.6733,35.785,28900.0
2011-12-14 13:15:00,44.85,44.93,44.84,44.87,37800.0,35.785,35.8489,35.7771,35.801,37800.0
2011-12-14 13:20:00,44.87,44.9,44.77,44.77,26800.0,35.801,35.8249,35.7212,35.7212,26800.0
2011-12-14 13:25:00,44.77,44.92,44.77,44.9,15300.0,35.7212,35.8409,35.7212,35.8249,15300.0
2011-12-14 13:30:00,44.91,44.91,44.8,44.82,22800.0,35.8329,35.8329,35.7451,35.7611,22800.0
2011-12-14 13:35:00,44.82,44.93,44.82,44.89,21800.0,35.7611,35.8489,35.7611,35.817,21800.0
2011-12-14 13:40:00,44.89,44.89,44.82,44.82,10500.0,35.817,35.817,35.7611,35.7611,10500.0
2011-12-14 13:45:00,44.81,44.81,44.73,44.73,15900.0,35.7531,35.7531,35.6893,35.6893,15900.0
2011-12-14 13:50:00,44.73,44.73,44.63,44.69,28900.0,35.6893,35.6893,35.6095,35.6574,28900.0
2011-12-14 13:55:00,44.68,44.71,44.62,44.66,21400.0,35.6494,35.6733,35.6015,35.6334,21400.0
2011-12-14 14:00:00,44.66,44.67,44.6,44.65,29700.0,35.6334,35.6414,35.5856,35.6255,29700.0
2011-12-14 14:05:00,44.66,44.72,44.6,44.61,31200.0,35.6334,35.6813,35.5856,35.5935,31200.0
2011-12-14 14:10:00,44.61,44.63,44.55,44.55,33500.0,35.5935,35.6095,35.5457,35.5457,33500.0
2011-12-14 14:15:00,44.55,44.68,44.54,44.63,37600.0,35.5457,35.6494,35.5377,35.6095,37600.0
2011-12-14 14:20:00,44.63,44.63,44.57,44.6,24400.0,35.6095,35.6095,35.5616,35.5856,24400.0
2011-12-14 14:25:00,44.6,44.74,44.6,44.68,29100.0,35.5856,35.6973,35.5856,35.6494,29100.0
2011-12-14 14:30:00,44.68,44.69,44.56,44.57,26800.0,35.6494,35.6574,35.5537,35.5616,26800.0
2011-12-14 14:35:00,44.56,44.58,44.43,44.45,55000.0,35.5537,35.5696,35.4499,35.4659,55000.0
2011-12-14 14:40:00,44.45,44.52,44.45,44.49,29700.0,35.4659,35.5217,35.4659,35.4978,29700.0
2011-12-14 14:45:00,44.49,44.62,44.49,44.58,34800.0,35.4978,35.6015,35.4978,35.5696,34800.0
2011-12-14 14:50:00,44.6,44.6,44.47,44.5,25300.0,35.5856,35.5856,35.4818,35.5058,25300.0
2011-12-14 14:55:00,44.48,44.51,44.37,44.48,56900.0,35.4898,35.5138,35.4021,35.4898,56900.0
2011-12-14 15:00:00,44.48,44.53,44.44,44.52,57200.0,35.4898,35.5297,35.4579,35.5217,57200.0
2011-12-14 15:05:00,44.51,44.52,44.39,44.41,148400.0,35.5138,35.5217,35.418,35.434,148400.0
2011-12-14 15:10:00,44.41,44.63,44.4,44.57,57300.0,35.434,35.6095,35.426,35.5616,57300.0
2011-12-14 15:15:00,44.58,44.61,44.52,44.59,51200.0,35.5696,35.5935,35.5217,35.5776,51200.0
2011-12-14 15:20:00,44.57,44.57,44.45,44.55,70800.0,35.5616,35.5616,35.4659,35.5457,70800.0
2011-12-14 15:25:00,44.55,44.6,44.49,44.59,81500.0,35.5457,35.5856,35.4978,35.5776,81500.0
2011-12-14 15:30:00,44.59,44.63,44.46,44.48,115700.0,35.5776,35.6095,35.4739,35.4898,115700.0
2011-12-14 15:35:00,44.47,44.49,44.38,44.4,102800.0,35.4818,35.4978,35.41,35.426,102800.0
2011-12-14 15:40:00,44.41,44.43,44.27,44.33,126400.0,35.434,35.4499,35.3223,35.3701,126400.0
2011-12-14 15:45:00,44.32,44.4,44.24,44.39,144700.0,35.3622,35.426,35.2983,35.418,144700.0
2011-12-14 15:50:00,44.38,44.42,44.29,44.35,157100.0,35.41,35.4419,35.3382,35.3861,157100.0
2011-12-14 15:55:00,44.34,44.38,44.27,44.34,261400.0,35.3781,35.41,35.3223,35.3781,261400.0
2011-12-15 09:30:00,44.94,45.13,44.71,44.72,185600.0,35.8568,36.0084,35.6733,35.6813,185600.0
2011-12-15 09:35:00,44.73,44.9,44.69,44.8,121000.0,35.6893,35.8249,35.6574,35.7451,121000.0
2011-12-15 09:40:00,44.8,44.81,44.65,44.74,90000.0,35.7451,35.7531,35.6255,35.6973,90000.0
2011-12-15 09:45:00,44.75,44.98,44.75,44.91,101600.0,35.7052,35.8888,35.7052,35.8329,101600.0
2011-12-15 09:50:00,44.93,45.05,44.89,44.91,83400.0,35.8489,35.9446,35.817,35.8329,83400.0
2011-12-15 09:55:00,44.92,45.01,44.83,45.01,96800.0,35.8409,35.9127,35.7691,35.9127,96800.0
2011-12-15 10:00:00,45.0,45.1,44.92,44.93,123200.0,35.9047,35.9845,35.8409,35.8489,123200.0
2011-12-15 10:05:00,44.94,44.96,44.85,44.93,71300.0,35.8568,35.8728,35.785,35.8489,71300.0
2011-12-15 10:10:00,44.92,45.01,44.83,44.94,127400.0,35.8409,35.9127,35.7691,35.8568,127400.0
2011-12-15 10:15:00,44.94,44.96,44.86,44.89,56400.0,35.8568,35.8728,35.793,35.817,56400.0
2011-12-15 10:20:00,44.89,44.94,44.84,44.88,59700.0,35.817,35.8568,35.7771,35.809,59700.0
2011-12-15 10:25:00,44.89,44.95,44.88,44.92,72200.0,35.817,35.8648,35.809,35.8409,72200.0
2011-12-15 10:30:00,44.91,44.92,44.84,44.9,82600.0,35.8329,35.8409,35.7771,35.8249,82600.0
2011-12-15 10:35:00,44.91,44.92,44.6,44.6,86300.0,35.8329,35.8409,35.5856,35.5856,86300.0
2011-12-15 10:40:00,44.61,44.65,44.47,44.49,102400.0,35.5935,35.6255,35.4818,35.4978,102400.0
2011-12-15 10:45:00,44.49,44.56,44.41,44.53,83400.0,35.4978,35.5537,35.434,35.5297,83400.0
2011-12-15 10:50:00,44.53,44.54,44.43,44.52,59600.0,35.5297,35.5377,35.4499,35.5217,59600.0
2011-12-15 10:55:00,44.53,44.53,44.42,44.49,54400.0,35.5297,35.5297,35.4419,35.4978,54400.0
2011-12-15 11:00:00,44.5,44.63,44.5,44.63,75000.0,35.5058,35.6095,35.5058,35.6095,75000.0
2011-12-15 11:05:00,44.64,44.64,44.53,44.53,57000.0,35.6175,35.6175,35.5297,35.5297,57000.0
2011-12-15 11:10:00,44.53,44.54,44.45,44.46,65600.0,35.5297,35.5377,35.4659,35.4739,65600.0
2011-12-15 11:15:00,44.46,44.46,44.38,44.4,179600.0,35.4739,35.4739,35.41,35.426,179600.0
2011-12-15 11:20:00,44.4,44.5,44.39,44.41,187100.0,35.426,35.5058,35.418,35.434,187100.0
2011-12-15 11:25:00,44.41,44.52,44.35,44.49,269500.0,35.434,35.5217,35.3861,35.4978,269500.0
2011-12-15 11:30:00,44.49,44.57,44.48,44.55,70200.0,35.4978,35.5616,35.4898,35.5457,70200.0
2011-12-15 11:35:00,44.55,44.61,44.51,44.56,69800.0,35.5457,35.5935,35.5138,35.5537,69800.0
2011-12-15 11:40:00,44.57,44.57,44.44,44.44,47300.0,35.5616,35.5616,35.4579,35.4579,47300.0
2011-12-15 11:45:00,44.45,44.45,44.31,44.31,66800.0,35.4659,35.4659,35.3542,35.3542,66800.0
2011-12-15 11:50:00,44.31,44.31,44.1,44.14,124200.0,35.3542,35.3542,35.1866,35.2185,124200.0
2011-12-15 11:55:00,44.13,44.14,44.06,44.14,160300.0,35.2106,35.2185,35.1547,35.2185,160300.0
2011-12-15 12:00:00,44.13,44.22,44.11,44.2,69800.0,35.2106,35.2824,35.1946,35.2664,69800.0
2011-12-15 12:05:00,44.2,44.27,44.2,44.24,53000.0,35.2664,35.3223,35.2664,35.2983,53000.0
2011-12-15 12:10:00,44.23,44.27,44.11,44.13,69200.0,35.2904,35.3223,35.1946,35.2106,69200.0
2011-12-15 12:15:00,44.13,44.24,44.11,44.21,38300.0,35.2106,35.2983,35.1946,35.2744,38300.0
2011-12-15 12:20:00,44.21,44.4,44.21,44.31,38400.0,35.2744,35.426,35.2744,35.3542,38400.0
2011-12-15 12:25:00,44.31,44.38,44.3,44.36,35500.0,35.3542,35.41,35.3462,35.3941,35500.0
2011-12-15 12:30:00,44.37,44.45,44.33,44.45,51000.0,35.4021,35.4659,35.3701,35.4659,51000.0
2011-12-15 12:35:00,44.46,44.47,44.4,44.47,29600.0,35.4739,35.4818,35.426,35.4818,29600.0
2011-12-15 12:40:00,44.47,44.52,44.34,44.34,78800.0,35.4818,35.5217,35.3781,35.3781,78800.0
2011-12-15 12:45:00,44.37,44.44,44.33,44.36,49900.0,35.4021,35.4579,35.3701,35.3941,49900.0
2011-12-15 12:50:00,44.36,44.36,44.18,44.22,64100.0,35.3941,35.3941,35.2505,35.2824,64100.0
2011-12-15 12:55:00,44.22,44.24,44.16,44.2,35700.0,35.2824,35.2983,35.2345,35.2664,35700.0
2011-12-15 13:00:00,44.2,44.22,44.17,44.19,68100.0,35.2664,35.2824,35.2425,35.2584,68100.0
2011-12-15 13:05:00,44.2,44.2,44.06,44.08,76400.0,35.2664,35.2664,35.1547,35.1707,76400.0
2011-12-15 13:10:00,44.08,44.1,43.91,43.92,84600.0,35.1707,35.1866,35.035,35.043,84600.0
2011-12-15 13:15:00,43.92,44.08,43.91,44.07,50900.0,35.043,35.1707,35.035,35.1627,50900.0
2011-12-15 13:20:00,44.08,44.08,43.97,43.99,38300.0,35.1707,35.1707,35.0829,35.0989,38300.0
2011-12-15 13:25:00,43.99,44.04,43.96,43.97,40100.0,35.0989,35.1388,35.0749,35.0829,40100.0
2011-12-15 13:30:00,43.98,43.99,43.87,43.91,90100.0,35.0909,35.0989,35.0031,35.035,90100.0
2011-12-15 13:35:00,43.91,43.99,43.9,43.97,97000.0,35.035,35.0989,35.027,35.0829,97000.0
2011-12-15 13:40:00,43.97,44.25,43.95,44.18,116300.0,35.0829,35.3063,35.0669,35.2505,116300.0
2011-12-15 13:45:00,44.19,44.21,44.1,44.12,44700.0,35.2584,35.2744,35.1866,35.2026,44700.0
2011-12-15 13:50:00,44.12,44.13,44.01,44.01,46500.0,35.2026,35.2106,35.1148,35.1148,46500.0
2011-12-15 13:55:00,44.04,44.06,43.96,43.96,50000.0,35.1388,35.1547,35.0749,35.0749,50000.0
2011-12-15 14:00:00,43.97,44.05,43.97,44.02,55400.0,35.0829,35.1467,35.0829,35.1228,55400.0
2011-12-15 14:05:00,44.02,44.02,43.96,44.01,71100.0,35.1228,35.1228,35.0749,35.1148,71100.0
2011-12-15 14:10:00,44.01,44.09,43.98,43.99,57000.0,35.1148,35.1786,35.0909,35.0989,57000.0
2011-12-15 14:15:00,44.0,44.05,43.98,44.03,47500.0,35.1068,35.1467,35.0909,35.1308,47500.0
2011-12-15 14:20:00,44.04,44.05,43.95,44.0,46900.0,35.1388,35.1467,35.0669,35.1068,46900.0
2011-12-15 14:25:00,43.99,44.02,43.92,43.95,53700.0,35.0989,35.1228,35.043,35.0669,53700.0
2011-12-15 14:30:00,43.95,44.0,43.9,43.91,52700.0,35.0669,35.1068,35.027,35.035,52700.0
2011-12-15 14:35:00,43.92,43.93,43.82,43.83,81300.0,35.043,35.051,34.9632,34.9712,81300.0
2011-12-15 14:40:00,43.82,43.82,43.53,43.53,184000.0,34.9632,34.9632,34.7318,34.7318,184000.0
2011-12-15 14:45:00,43.54,43.64,43.53,43.63,125400.0,34.7398,34.8196,34.7318,34.8116,125400.0
2011-12-15 14:50:00,43.63,43.73,43.62,43.71,75300.0,34.8116,34.8914,34.8036,34.8755,75300.0
2011-12-15 14:55:00,43.72,43.8,43.64,43.64,75500.0,34.8834,34.9473,34.8196,34.8196,75500.0
2011-12-15 15:00:00,43.64,43.65,43.22,43.43,316200.0,34.8196,34.8276,34.4845,34.652,316200.0
2011-12-15 15:05:00,43.44,43.54,43.32,43.39,173100.0,34.66,34.7398,34.5643,34.6201,173100.0
2011-12-15 15:10:00,43.39,43.5,43.38,43.47,123300.0,34.6201,34.7079,34.6122,34.684,123300.0
2011-12-15 15:15:00,43.48,43.61,43.47,43.54,166900.0,34.6919,34.7957,34.684,34.7398,166900.0
2011-12-15 15:20:00,43.54,43.56,43.27,43.28,257400.0,34.7398,34.7558,34.5244,34.5324,257400.0
2011-12-15 15:25:00,43.28,43.42,43.26,43.35,156600.0,34.5324,34.6441,34.5164,34.5882,156600.0
2011-12-15 15:30:00,43.35,43.48,43.34,43.45,138200.0,34.5882,34.6919,34.5802,34.668,138200.0
2011-12-15 15:35:00,43.46,43.48,43.35,43.45,175400.0,34.676,34.6919,34.5882,34.668,175400.0
2011-12-15 15:40:00,43.44,43.46,43.32,43.32,196100.0,34.66,34.676,34.5643,34.5643,196100.0
2011-12-15 15:45:00,43.32,43.34,42.93,43.03,440100.0,34.5643,34.5802,34.2531,34.3329,440100.0
2011-12-15 15:50:00,43.03,43.08,42.82,42.93,361200.0,34.3329,34.3728,34.1653,34.2531,361200.0
2011-12-15 15:55:00,42.93,43.09,42.93,43.05,622000.0,34.2531,34.3808,34.2531,34.3488,622000.0
2011-12-16 09:30:00,43.29,43.74,43.23,43.72,613700.0,34.5403,34.8994,34.4925,34.8834,613700.0
2011-12-16 09:35:00,43.72,43.76,43.54,43.63,118700.0,34.8834,34.9153,34.7398,34.8116,118700.0
2011-12-16 09:40:00,43.64,43.74,43.48,43.53,62300.0,34.8196,34.8994,34.6919,34.7318,62300.0
2011-12-16 09:45:00,43.54,43.71,43.53,43.67,62400.0,34.7398,34.8755,34.7318,34.8435,62400.0
2011-12-16 09:50:00,43.69,43.86,43.66,43.8,61200.0,34.8595,34.9951,34.8356,34.9473,61200.0
2011-12-16 09:55:00,43.8,43.83,43.66,43.7,106600.0,34.9473,34.9712,34.8356,34.8675,106600.0
2011-12-16 10:00:00,43.7,43.76,43.62,43.64,196200.0,34.8675,34.9153,34.8036,34.8196,196200.0
2011-12-16 10:05:00,43.66,43.72,43.61,43.66,150700.0,34.8356,34.8834,34.7957,34.8356,150700.0
2011-12-16 10:10:00,43.66,43.71,43.63,43.69,109400.0,34.8356,34.8755,34.8116,34.8595,109400.0
2011-12-16 10:15:00,43.7,43.72,43.64,43.7,145600.0,34.8675,34.8834,34.8196,34.8675,145600.0
2011-12-16 10:20:00,43.7,43.71,43.62,43.64,79500.0,34.8675,34.8755,34.8036,34.8196,79500.0
2011-12-16 10:25:00,43.64,43.75,43.63,43.64,53700.0,34.8196,34.9074,34.8116,34.8196,53700.0
2011-12-16 10:30:00,43.67,43.69,43.62,43.65,47500.0,34.8435,34.8595,34.8036,34.8276,47500.0
2011-12-16 10:35:00,43.66,43.7,43.63,43.65,86200.0,34.8356,34.8675,34.8116,34.8276,86200.0
2011-12-16 10:40:00,43.65,43.66,43.62,43.64,45100.0,34.8276,34.8356,34.8036,34.8196,45100.0
2011-12-16 10:45:00,43.64,43.68,43.62,43.65,57900.0,34.8196,34.8515,34.8036,34.8276,57900.0
2011-12-16 10:50:00,43.65,43.67,43.62,43.64,31600.0,34.8276,34.8435,34.8036,34.8196,31600.0
2011-12-16 10:55:00,43.65,43.67,43.6,43.64,29200.0,34.8276,34.8435,34.7877,34.8196,29200.0
2011-12-16 11:00:00,43.64,43.7,43.64,43.7,48700.0,34.8196,34.8675,34.8196,34.8675,48700.0
2011-12-16 11:05:00,43.7,43.71,43.64,43.68,40500.0,34.8675,34.8755,34.8196,34.8515,40500.0
2011-12-16 11:10:00,43.68,43.69,43.65,43.66,38300.0,34.8515,34.8595,34.8276,34.8356,38300.0
2011-12-16 11:15:00,43.66,43.69,43.65,43.68,35000.0,34.8356,34.8595,34.8276,34.8515,35000.0
2011-12-16 11:20:00,43.68,43.69,43.66,43.67,52800.0,34.8515,34.8595,34.8356,34.8435,52800.0
2011-12-16 11:25:00,43.67,43.69,43.67,43.68,53200.0,34.8435,34.8595,34.8435,34.8515,53200.0
2011-12-16 11:30:00,43.68,43.7,43.61,43.62,57600.0,34.8515,34.8675,34.7957,34.8036,57600.0
2011-12-16 11:35:00,43.62,43.65,43.61,43.64,14700.0,34.8036,34.8276,34.7957,34.8196,14700.0
2011-12-16 11:40:00,43.64,43.7,43.64,43.67,22300.0,34.8196,34.8675,34.8196,34.8435,22300.0
2011-12-16 11:45:00,43.67,43.7,43.64,43.64,21600.0,34.8435,34.8675,34.8196,34.8196,21600.0
2011-12-16 11:50:00,43.64,43.65,43.6,43.63,44700.0,34.8196,34.8276,34.7877,34.8116,44700.0
2011-12-16 11:55:00,43.63,43.64,43.48,43.49,51000.0,34.8116,34.8196,34.6919,34.6999,51000.0
2011-12-16 12:00:00,43.49,43.52,43.42,43.5,40900.0,34.6999,34.7239,34.6441,34.7079,40900.0
2011-12-16 12:05:00,43.5,43.57,43.5,43.55,31800.0,34.7079,34.7637,34.7079,34.7478,31800.0
2011-12-16 12:10:00,43.56,43.62,43.56,43.59,22700.0,34.7558,34.8036,34.7558,34.7797,22700.0
2011-12-16 12:15:00,43.59,43.6,43.56,43.58,20200.0,34.7797,34.7877,34.7558,34.7717,20200.0
2011-12-16 12:20:00,43.58,43.58,43.52,43.54,26300.0,34.7717,34.7717,34.7239,34.7398,26300.0
2011-12-16 12:25:00,43.54,43.55,43.46,43.47,16100.0,34.7398,34.7478,34.676,34.684,16100.0
2011-12-16 12:30:00,43.47,43.47,43.32,43.34,42900.0,34.684,34.684,34.5643,34.5802,42900.0
2011-12-16 12:35:00,43.35,43.37,43.27,43.33,32200.0,34.5882,34.6042,34.5244,34.5723,32200.0
2011-12-16 12:40:00,43.32,43.4,43.28,43.28,40000.0,34.5643,34.6281,34.5324,34.5324,40000.0
2011-12-16 12:45:00,43.27,43.32,43.22,43.31,67600.0,34.5244,34.5643,34.4845,34.5563,67600.0
2011-12-16 12:50:00,43.32,43.34,43.24,43.33,23400.0,34.5643,34.5802,34.5004,34.5723,23400.0
2011-12-16 12:55:00,43.33,43.41,43.29,43.35,55600.0,34.5723,34.6361,34.5403,34.5882,55600.0
2011-12-16 13:00:00,43.34,43.47,43.34,43.39,35400.0,34.5802,34.684,34.5802,34.6201,35400.0
2011-12-16 13:05:00,43.4,43.41,43.32,43.37,27900.0,34.6281,34.6361,34.5643,34.6042,27900.0
2011-12-16 13:10:00,43.37,43.43,43.37,43.4,32300.0,34.6042,34.652,34.6042,34.6281,32300.0
2011-12-16 13:15:00,43.41,43.43,43.36,43.4,34700.0,34.6361,34.652,34.5962,34.6281,34700.0
2011-12-16 13:20:00,43.41,43.43,43.38,43.4,31500.0,34.6361,34.652,34.6122,34.6281,31500.0
2011-12-16 13:25:00,43.41,43.41,43.33,43.36,18700.0,34.6361,34.6361,34.5723,34.5962,18700.0
2011-12-16 13:30:00,43.36,43.4,43.35,43.37,30400.0,34.5962,34.6281,34.5882,34.6042,30400.0
2011-12-16 13:35:00,43.38,43.38,43.31,43.31,32300.0,34.6122,34.6122,34.5563,34.5563,32300.0
2011-12-16 13:40:00,43.32,43.33,43.23,43.31,39700.0,34.5643,34.5723,34.4925,34.5563,39700.0
2011-12-16 13:45:00,43.3,43.41,43.29,43.41,42500.0,34.5483,34.6361,34.5403,34.6361,42500.0
2011-12-16 13:50:00,43.4,43.45,43.37,43.42,43400.0,34.6281,34.668,34.6042,34.6441,43400.0
2011-12-16 13:55:00,43.41,43.43,43.2,43.26,55200.0,34.6361,34.652,34.4685,34.5164,55200.0
2011-12-16 14:00:00,43.28,43.33,43.24,43.26,34300.0,34.5324,34.5723,34.5004,34.5164,34300.0
2011-12-16 14:05:00,43.26,43.32,43.23,43.24,36800.0,34.5164,34.5643,34.4925,34.5004,36800.0
2011-12-16 14:10:00,43.24,43.31,43.2,43.31,29600.0,34.5004,34.5563,34.4685,34.5563,29600.0
2011-12-16 14:15:00,43.31,43.31,43.21,43.24,30900.0,34.5563,34.5563,34.4765,34.5004,30900.0
2011-12-16 14:20:00,43.23,43.25,43.16,43.17,39100.0,34.4925,34.5084,34.4366,34.4446,39100.0
2011-12-16 14:25:00,43.18,43.22,43.17,43.18,28000.0,34.4526,34.4845,34.4446,34.4526,28000.0
2011-12-16 14:30:00,43.18,43.32,43.14,43.3,46500.0,34.4526,34.5643,34.4207,34.5483,46500.0
2011-12-16 14:35:00,43.3,43.32,43.26,43.29,32000.0,34.5483,34.5643,34.5164,34.5403,32000.0
2011-12-16 14:40:00,43.3,43.31,43.26,43.31,40600.0,34.5483,34.5563,34.5164,34.5563,40600.0
2011-12-16 14:45:00,43.31,43.41,43.3,43.38,49300.0,34.5563,34.6361,34.5483,34.6122,49300.0
2011-12-16 14:50:00,43.38,43.39,43.28,43.28,32900.0,34.6122,34.6201,34.5324,34.5324,32900.0
2011-12-16 14:55:00,43.28,43.31,43.26,43.29,42700.0,34.5324,34.5563,34.5164,34.5403,42700.0
2011-12-16 15:00:00,43.29,43.29,43.24,43.26,42700.0,34.5403,34.5403,34.5004,34.5164,42700.0
2011-12-16 15:05:00,43.26,43.3,43.23,43.29,59300.0,34.5164,34.5483,34.4925,34.5403,59300.0
2011-12-16 15:10:00,43.3,43.44,43.29,43.43,107200.0,34.5483,34.66,34.5403,34.652,107200.0
2011-12-16 15:15:00,43.43,43.48,43.35,43.36,53800.0,34.652,34.6919,34.5882,34.5962,53800.0
2011-12-16 15:20:00,43.35,43.4,43.22,43.25,76000.0,34.5882,34.6281,34.4845,34.5084,76000.0
2011-12-16 15:25:00,43.25,43.32,43.23,43.24,65300.0,34.5084,34.5643,34.4925,34.5004,65300.0
2011-12-16 15:30:00,43.26,43.37,43.25,43.3,79100.0,34.5164,34.6042,34.5084,34.5483,79100.0
2011-12-16 15:35:00,43.3,43.37,43.25,43.25,97300.0,34.5483,34.6042,34.5084,34.5084,97300.0
2011-12-16 15:40:00,43.27,43.33,43.2,43.22,82100.0,34.5244,34.5723,34.4685,34.4845,82100.0
2011-12-16 15:45:00,43.22,43.28,43.17,43.26,128200.0,34.4845,34.5324,34.4446,34.5164,128200.0
2011-12-16 15:50:00,43.26,43.32,43.23,43.3,168800.0,34.5164,34.5643,34.4925,34.5483,168800.0
2011-12-16 15:55:00,43.31,43.4,43.31,43.36,328400.0,34.5563,34.6281,34.5563,34.5962,328400.0
2011-12-19 09:30:00,43.51,43.56,43.32,43.35,50100.0,34.7159,34.7558,34.5643,34.5882,50100.0
2011-12-19 09:35:00,43.35,43.56,43.19,43.46,66500.0,34.5882,34.7558,34.4606,34.676,66500.0
2011-12-19 09:40:00,43.46,43.51,43.36,43.5,59600.0,34.676,34.7159,34.5962,34.7079,59600.0
2011-12-19 09:45:00,43.5,43.52,43.3,43.36,48100.0,34.7079,34.7239,34.5483,34.5962,48100.0
2011-12-19 09:50:00,43.37,43.37,43.19,43.27,59000.0,34.6042,34.6042,34.4606,34.5244,59000.0
2011-12-19 09:55:00,43.26,43.27,43.05,43.12,62300.0,34.5164,34.5244,34.3488,34.4047,62300.0
2011-12-19 10:00:00,43.11,43.15,42.89,42.97,171200.0,34.3967,34.4286,34.2212,34.285,171200.0
2011-12-19 10:05:00,42.95,42.99,42.82,42.82,60000.0,34.2691,34.301,34.1653,34.1653,60000.0
2011-12-19 10:10:00,42.82,42.88,42.7,42.84,97400.0,34.1653,34.2132,34.0696,34.1813,97400.0
2011-12-19 10:15:00,42.85,42.98,42.77,42.83,57100.0,34.1893,34.293,34.1254,34.1733,57100.0
2011-12-19 10:20:00,42.83,42.9,42.76,42.77,35500.0,34.1733,34.2292,34.1175,34.1254,35500.0
2011-12-19 10:25:00,42.77,42.88,42.76,42.85,40700.0,34.1254,34.2132,34.1175,34.1893,40700.0
2011-12-19 10:30:00,42.85,42.97,42.85,42.93,42600.0,34.1893,34.285,34.1893,34.2531,42600.0
2011-12-19 10:35:00,42.93,42.94,42.86,42.86,80700.0,34.2531,34.2611,34.1973,34.1973,80700.0
2011-12-19 10:40:00,42.85,42.86,42.75,42.76,64600.0,34.1893,34.1973,34.1095,34.1175,64600.0
2011-12-19 10:45:00,42.76,42.76,42.37,42.39,177400.0,34.1175,34.1175,33.8063,33.8222,177400.0
2011-12-19 10:50:00,42.4,42.46,42.23,42.24,121500.0,33.8302,33.8781,33.6946,33.7026,121500.0
2011-12-19 10:55:00,42.25,42.36,42.18,42.29,68300.0,33.7105,33.7983,33.6547,33.7425,68300.0
2011-12-19 11:00:00,42.3,42.31,42.22,42.29,94700.0,33.7504,33.7584,33.6866,33.7425,94700.0
2011-12-19 11:05:00,42.27,42.28,42.09,42.15,63600.0,33.7265,33.7345,33.5829,33.6308,63600.0
2011-12-19 11:10:00,42.17,42.26,42.17,42.2,24500.0,33.6467,33.7185,33.6467,33.6706,24500.0
2011-12-19 11:15:00,42.2,42.3,42.16,42.25,42000.0,33.6706,33.7504,33.6387,33.7105,42000.0
2011-12-19 11:20:00,42.25,42.28,42.13,42.19,41500.0,33.7105,33.7345,33.6148,33.6627,41500.0
2011-12-19 11:25:00,42.19,42.33,42.18,42.29,37400.0,33.6627,33.7744,33.6547,33.7425,37400.0
2011-12-19 11:30:00,42.26,42.32,42.19,42.3,45000.0,33.7185,33.7664,33.6627,33.7504,45000.0
2011-12-19 11:35:00,42.3,42.3,42.04,42.04,31000.0,33.7504,33.7504,33.543,33.543,31000.0
2011-12-19 11:40:00,42.04,42.13,42.0,42.03,73900.0,33.543,33.6148,33.5111,33.535,73900.0
2011-12-19 11:45:00,42.04,42.04,41.86,41.96,81500.0,33.543,33.543,33.3994,33.4792,81500.0
2011-12-19 11:50:00,41.96,42.04,41.93,42.0,67900.0,33.4792,33.543,33.4552,33.5111,67900.0
2011-12-19 11:55:00,41.99,42.03,41.93,41.96,40300.0,33.5031,33.535,33.4552,33.4792,40300.0
2011-12-19 12:00:00,41.95,42.12,41.94,42.07,50600.0,33.4712,33.6068,33.4632,33.5669,50600.0
2011-12-19 12:05:00,42.07,42.12,42.01,42.12,33800.0,33.5669,33.6068,33.5191,33.6068,33800.0
2011-12-19 12:10:00,42.11,42.15,42.0,42.02,43400.0,33.5988,33.6308,33.5111,33.527,43400.0
2011-12-19 12:15:00,42.03,42.04,41.97,41.99,40000.0,33.535,33.543,33.4871,33.5031,40000.0
2011-12-19 12:20:00,41.98,42.03,41.95,41.99,28000.0,33.4951,33.535,33.4712,33.5031,28000.0
2011-12-19 12:25:00,42.0,42.04,41.98,41.98,27700.0,33.5111,33.543,33.4951,33.4951,27700.0
2011-12-19 12:30:00,41.98,42.03,41.89,41.96,45500.0,33.4951,33.535,33.4233,33.4792,45500.0
2011-12-19 12:35:00,41.96,42.0,41.9,41.99,30000.0,33.4792,33.5111,33.4313,33.5031,30000.0
2011-12-19 12:40:00,41.99,42.01,41.95,41.95,33700.0,33.5031,33.5191,33.4712,33.4712,33700.0
2011-12-19 12:45:00,41.97,42.03,41.97,41.98,58900.0,33.4871,33.535,33.4871,33.4951,58900.0
2011-12-19 12:50:00,41.99,42.03,41.98,42.0,28000.0,33.5031,33.535,33.4951,33.5111,28000.0
2011-12-19 12:55:00,42.01,42.14,41.99,42.14,38200.0,33.5191,33.6228,33.5031,33.6228,38200.0
2011-12-19 13:00:00,42.15,42.19,42.11,42.11,32800.0,33.6308,33.6627,33.5988,33.5988,32800.0
2011-12-19 13:05:00,42.11,42.12,42.06,42.06,37700.0,33.5988,33.6068,33.5589,33.5589,37700.0
2011-12-19 13:10:00,42.07,42.07,41.9,41.9,74500.0,33.5669,33.5669,33.4313,33.4313,74500.0
2011-12-19 13:15:00,41.91,41.94,41.87,41.87,38300.0,33.4393,33.4632,33.4073,33.4073,38300.0
2011-12-19 13:20:00,41.88,42.0,41.88,41.99,35600.0,33.4153,33.5111,33.4153,33.5031,35600.0
2011-12-19 13:25:00,42.0,42.03,41.97,42.01,31900.0,33.5111,33.535,33.4871,33.5191,31900.0
2011-12-19 13:30:00,42.02,42.03,41.94,41.95,49100.0,33.527,33.535,33.4632,33.4712,49100.0
2011-12-19 13:35:00,41.94,41.96,41.89,41.95,57800.0,33.4632,33.4792,33.4233,33.4712,57800.0
2011-12-19 13:40:00,41.94,42.02,41.94,42.01,73300.0,33.4632,33.527,33.4632,33.5191,73300.0
2011-12-19 13:45:00,42.01,42.1,41.99,42.09,49600.0,33.5191,33.5909,33.5031,33.5829,49600.0
2011-12-19 13:50:00,42.1,42.25,42.1,42.18,56000.0,33.5909,33.7105,33.5909,33.6547,56000.0
2011-12-19 13:55:00,42.18,42.2,42.04,42.07,78300.0,33.6547,33.6706,33.543,33.5669,78300.0
2011-12-19 14:00:00,42.07,42.16,42.06,42.14,45500.0,33.5669,33.6387,33.5589,33.6228,45500.0
2011-12-19 14:05:00,42.14,42.14,42.05,42.1,42300.0,33.6228,33.6228,33.551,33.5909,42300.0
2011-12-19 14:10:00,42.1,42.12,42.07,42.09,59200.0,33.5909,33.6068,33.5669,33.5829,59200.0
2011-12-19 14:15:00,42.09,42.12,41.99,42.0,88100.0,33.5829,33.6068,33.5031,33.5111,88100.0
2011-12-19 14:20:00,42.0,42.09,41.98,42.02,52700.0,33.5111,33.5829,33.4951,33.527,52700.0
2011-12-19 14:25:00,42.03,42.09,41.99,42.01,32500.0,33.535,33.5829,33.5031,33.5191,32500.0
2011-12-19 14:30:00,42.01,42.07,41.98,42.04,51600.0,33.5191,33.5669,33.4951,33.543,51600.0
2011-12-19 14:35:00,42.03,42.05,41.99,42.02,45700.0,33.535,33.551,33.5031,33.527,45700.0
2011-12-19 14:40:00,42.01,42.02,41.95,41.98,59500.0,33.5191,33.527,33.4712,33.4951,59500.0
2011-12-19 14:45:00,41.99,41.99,41.91,41.93,45700.0,33.5031,33.5031,33.4393,33.4552,45700.0
2011-12-19 14:50:00,41.94,41.95,41.91,41.93,54800.0,33.4632,33.4712,33.4393,33.4552,54800.0
2011-12-19 14:55:00,41.93,41.97,41.92,41.96,71600.0,33.4552,33.4871,33.4472,33.4792,71600.0
2011-12-19 15:00:00,41.97,41.97,41.68,41.68,120100.0,33.4871,33.4871,33.2558,33.2558,120100.0
2011-12-19 15:05:00,41.68,41.81,41.61,41.66,81200.0,33.2558,33.3595,33.1999,33.2398,81200.0
2011-12-19 15:10:00,41.66,41.7,41.57,41.6,52700.0,33.2398,33.2717,33.168,33.1919,52700.0
2011-12-19 15:15:00,41.59,41.76,41.58,41.76,56000.0,33.1839,33.3196,33.176,33.3196,56000.0
2011-12-19 15:20:00,41.77,41.77,41.69,41.7,39500.0,33.3276,33.3276,33.2637,33.2717,39500.0
2011-12-19 15:25:00,41.69,41.75,41.66,41.66,60900.0,33.2637,33.3116,33.2398,33.2398,60900.0
2011-12-19 15:30:00,41.65,41.71,41.6,41.63,81100.0,33.2318,33.2797,33.1919,33.2159,81100.0
2011-12-19 15:35:00,41.62,41.69,41.57,41.69,89600.0,33.2079,33.2637,33.168,33.2637,89600.0
2011-12-19 15:40:00,41.69,41.69,41.44,41.47,233400.0,33.2637,33.2637,33.0643,33.0882,233400.0
2011-12-19 15:45:00,41.48,41.55,41.45,41.46,215300.0,33.0962,33.152,33.0722,33.0802,215300.0
2011-12-19 15:50:00,41.45,41.52,41.43,41.47,224400.0,33.0722,33.1281,33.0563,33.0882,224400.0
2011-12-19 15:55:00,41.47,41.61,41.47,41.58,334800.0,33.0882,33.1999,33.0882,33.176,334800.0
2011-12-20 09:30:00,42.5,42.79,42.48,42.73,110800.0,33.91,34.1414,33.8941,34.0935,110800.0
2011-12-20 09:35:00,42.73,43.05,42.66,42.88,170400.0,34.0935,34.3488,34.0377,34.2132,170400.0
2011-12-20 09:40:00,42.87,43.2,42.84,43.03,109400.0,34.2052,34.4685,34.1813,34.3329,109400.0
2011-12-20 09:45:00,43.03,43.03,42.61,42.63,170600.0,34.3329,34.3329,33.9978,34.0137,170600.0
2011-12-20 09:50:00,42.64,42.68,42.58,42.65,117400.0,34.0217,34.0536,33.9738,34.0297,117400.0
2011-12-20 09:55:00,42.65,42.68,42.48,42.55,70000.0,34.0297,34.0536,33.8941,33.9499,70000.0
2011-12-20 10:00:00,42.57,42.59,42.32,42.32,183100.0,33.9659,33.9818,33.7664,33.7664,183100.0
2011-12-20 10:05:00,42.32,42.36,42.17,42.21,168900.0,33.7664,33.7983,33.6467,33.6786,168900.0
2011-12-20 10:10:00,42.22,42.39,42.21,42.35,146500.0,33.6866,33.8222,33.6786,33.7903,146500.0
2011-12-20 10:15:00,42.35,42.42,42.34,42.41,88300.0,33.7903,33.8462,33.7824,33.8382,88300.0
2011-12-20 10:20:00,42.41,42.5,42.41,42.47,99200.0,33.8382,33.91,33.8382,33.8861,99200.0
2011-12-20 10:25:00,42.48,42.59,42.45,42.58,138300.0,33.8941,33.9818,33.8701,33.9738,138300.0
2011-12-20 10:30:00,42.59,42.65,42.58,42.63,82900.0,33.9818,34.0297,33.9738,34.0137,82900.0
2011-12-20 10:35:00,42.64,42.67,42.58,42.58,79800.0,34.0217,34.0457,33.9738,33.9738,79800.0
2011-12-20 10:40:00,42.58,42.61,42.46,42.48,72300.0,33.9738,33.9978,33.8781,33.8941,72300.0
2011-12-20 10:45:00,42.48,42.52,42.29,42.32,140400.0,33.8941,33.926,33.7425,33.7664,140400.0
2011-12-20 10:50:00,42.32,42.34,42.16,42.17,100000.0,33.7664,33.7824,33.6387,33.6467,100000.0
2011-12-20 10:55:00,42.17,42.23,42.13,42.17,129900.0,33.6467,33.6946,33.6148,33.6467,129900.0
2011-12-20 11:00:00,42.18,42.39,42.18,42.39,130000.0,33.6547,33.8222,33.6547,33.8222,130000.0
2011-12-20 11:05:00,42.39,42.52,42.34,42.36,86800.0,33.8222,33.926,33.7824,33.7983,86800.0
2011-12-20 11:10:00,42.37,42.38,42.33,42.35,39900.0,33.8063,33.8143,33.7744,33.7903,39900.0
2011-12-20 11:15:00,42.35,42.43,42.35,42.42,72600.0,33.7903,33.8542,33.7903,33.8462,72600.0
2011-12-20 11:20:00,42.42,42.43,42.27,42.28,46500.0,33.8462,33.8542,33.7265,33.7345,46500.0
2011-12-20 11:25:00,42.28,42.3,42.21,42.25,36200.0,33.7345,33.7504,33.6786,33.7105,36200.0
2011-12-20 11:30:00,42.25,42.32,42.24,42.28,61600.0,33.7105,33.7664,33.7026,33.7345,61600.0
2011-12-20 11:35:00,42.27,42.32,42.15,42.18,61200.0,33.7265,33.7664,33.6308,33.6547,61200.0
2011-12-20 11:40:00,42.17,42.21,42.17,42.17,29900.0,33.6467,33.6786,33.6467,33.6467,29900.0
2011-12-20 11:45:00,42.17,42.22,42.16,42.22,49700.0,33.6467,33.6866,33.6387,33.6866,49700.0
2011-12-20 11:50:00,42.23,42.28,42.11,42.13,63500.0,33.6946,33.7345,33.5988,33.6148,63500.0
2011-12-20 11:55:00,42.12,42.16,42.12,42.15,42300.0,33.6068,33.6387,33.6068,33.6308,42300.0
2011-12-20 12:00:00,42.16,42.16,42.06,42.12,82000.0,33.6387,33.6387,33.5589,33.6068,82000.0
2011-12-20 12:05:00,42.12,42.14,42.11,42.14,45300.0,33.6068,33.6228,33.5988,33.6228,45300.0
2011-12-20 12:10:00,42.14,42.17,42.13,42.16,37300.0,33.6228,33.6467,33.6148,33.6387,37300.0
2011-12-20 12:15:00,42.16,42.18,42.14,42.15,23300.0,33.6387,33.6547,33.6228,33.6308,23300.0
2011-12-20 12:20:00,42.15,42.17,42.12,42.13,57600.0,33.6308,33.6467,33.6068,33.6148,57600.0
2011-12-20 12:25:00,42.12,42.15,42.1,42.15,45500.0,33.6068,33.6308,33.5909,33.6308,45500.0
2011-12-20 12:30:00,42.15,42.16,42.13,42.14,51700.0,33.6308,33.6387,33.6148,33.6228,51700.0
2011-12-20 12:35:00,42.14,42.15,42.11,42.11,28700.0,33.6228,33.6308,33.5988,33.5988,28700.0
2011-12-20 12:40:00,42.11,42.15,42.07,42.09,68200.0,33.5988,33.6308,33.5669,33.5829,68200.0
2011-12-20 12:45:00,42.09,42.11,42.08,42.09,38900.0,33.5829,33.5988,33.5749,33.5829,38900.0
2011-12-20 12:50:00,42.08,42.11,42.07,42.08,74900.0,33.5749,33.5988,33.5669,33.5749,74900.0
2011-12-20 12:55:00,42.07,42.08,42.04,42.08,62700.0,33.5669,33.5749,33.543,33.5749,62700.0
2011-12-20 13:00:00,42.09,42.22,42.09,42.18,169400.0,33.5829,33.6866,33.5829,33.6547,169400.0
2011-12-20 13:05:00,42.18,42.21,42.12,42.2,65700.0,33.6547,33.6786,33.6068,33.6706,65700.0
2011-12-20 13:10:00,42.2,42.21,42.13,42.14,51000.0,33.6706,33.6786,33.6148,33.6228,51000.0
2011-12-20 13:15:00,42.14,42.14,42.08,42.09,23900.0,33.6228,33.6228,33.5749,33.5829,23900.0
2011-12-20 13:20:00,42.09,42.12,42.07,42.11,40300.0,33.5829,33.6068,33.5669,33.5988,40300.0
2011-12-20 13:25:00,42.12,42.15,42.1,42.11,33000.0,33.6068,33.6308,33.5909,33.5988,33000.0
2011-12-20 13:30:00,42.11,42.14,42.09,42.13,37100.0,33.5988,33.6228,33.5829,33.6148,37100.0
2011-12-20 13:35:00,42.14,42.16,42.13,42.15,36800.0,33.6228,33.6387,33.6148,33.6308,36800.0
2011-12-20 13:40:00,42.16,42.16,42.15,42.15,26600.0,33.6387,33.6387,33.6308,33.6308,26600.0
2011-12-20 13:45:00,42.15,42.16,42.13,42.14,51200.0,33.6308,33.6387,33.6148,33.6228,51200.0
2011-12-20 13:50:00,42.16,42.17,42.14,42.16,43000.0,33.6387,33.6467,33.6228,33.6387,43000.0
2011-12-20 13:55:00,42.17,42.22,42.17,42.21,90700.0,33.6467,33.6866,33.6467,33.6786,90700.0
2011-12-20 14:00:00,42.2,42.21,42.12,42.13,54700.0,33.6706,33.6786,33.6068,33.6148,54700.0
2011-12-20 14:05:00,42.12,42.15,42.1,42.14,68700.0,33.6068,33.6308,33.5909,33.6228,68700.0
2011-12-20 14:10:00,42.14,42.16,42.12,42.12,57100.0,33.6228,33.6387,33.6068,33.6068,57100.0
2011-12-20 14:15:00,42.12,42.17,42.12,42.17,55500.0,33.6068,33.6467,33.6068,33.6467,55500.0
2011-12-20 14:20:00,42.16,42.18,42.15,42.17,58100.0,33.6387,33.6547,33.6308,33.6467,58100.0
2011-12-20 14:25:00,42.18,42.22,42.16,42.21,84300.0,33.6547,33.6866,33.6387,33.6786,84300.0
2011-12-20 14:30:00,42.21,42.27,42.21,42.25,98300.0,33.6786,33.7265,33.6786,33.7105,98300.0
2011-12-20 14:35:00,42.25,42.29,42.25,42.27,51500.0,33.7105,33.7425,33.7105,33.7265,51500.0
2011-12-20 14:40:00,42.28,42.4,42.27,42.38,115400.0,33.7345,33.8302,33.7265,33.8143,115400.0
2011-12-20 14:45:00,42.38,42.38,42.28,42.31,61000.0,33.8143,33.8143,33.7345,33.7584,61000.0
2011-12-20 14:50:00,42.3,42.33,42.3,42.3,63700.0,33.7504,33.7744,33.7504,33.7504,63700.0
2011-12-20 14:55:00,42.3,42.31,42.21,42.23,81800.0,33.7504,33.7584,33.6786,33.6946,81800.0
2011-12-20 15:00:00,42.24,42.24,42.1,42.11,95400.0,33.7026,33.7026,33.5909,33.5988,95400.0
2011-12-20 15:05:00,42.11,42.19,42.08,42.18,135500.0,33.5988,33.6627,33.5749,33.6547,135500.0
2011-12-20 15:10:00,42.18,42.2,42.15,42.19,76100.0,33.6547,33.6706,33.6308,33.6627,76100.0
2011-12-20 15:15:00,42.19,42.2,42.07,42.08,150000.0,33.6627,33.6706,33.5669,33.5749,150000.0
2011-12-20 15:20:00,42.08,42.09,41.99,42.0,180000.0,33.5749,33.5829,33.5031,33.5111,180000.0
2011-12-20 15:25:00,41.99,42.02,41.97,42.0,166700.0,33.5031,33.527,33.4871,33.5111,166700.0
2011-12-20 15:30:00,42.0,42.0,41.91,41.94,168100.0,33.5111,33.5111,33.4393,33.4632,168100.0
2011-12-20 15:35:00,41.94,42.0,41.88,41.94,148200.0,33.4632,33.5111,33.4153,33.4632,148200.0
2011-12-20 15:40:00,41.93,41.93,41.81,41.84,278400.0,33.4552,33.4552,33.3595,33.3834,278400.0
2011-12-20 15:45:00,41.84,41.94,41.81,41.81,406200.0,33.3834,33.4632,33.3595,33.3595,406200.0
2011-12-20 15:50:00,41.82,41.84,41.77,41.79,368600.0,33.3675,33.3834,33.3276,33.3435,368600.0
2011-12-20 15:55:00,41.79,41.81,41.74,41.74,688100.0,33.3435,33.3595,33.3036,33.3036,688100.0
2011-12-21 09:30:00,41.63,41.98,41.57,41.78,88400.0,33.2159,33.4951,33.168,33.3355,88400.0
2011-12-21 09:35:00,41.75,41.84,41.55,41.58,129100.0,33.3116,33.3834,33.152,33.176,129100.0
2011-12-21 09:40:00,41.56,41.75,41.54,41.62,92000.0,33.16,33.3116,33.144,33.2079,92000.0
2011-12-21 09:45:00,41.62,41.77,41.6,41.71,77900.0,33.2079,33.3276,33.1919,33.2797,77900.0
2011-12-21 09:50:00,41.7,41.85,41.7,41.78,110700.0,33.2717,33.3914,33.2717,33.3355,110700.0
2011-12-21 09:55:00,41.79,41.83,41.65,41.69,103500.0,33.3435,33.3754,33.2318,33.2637,103500.0
2011-12-21 10:00:00,41.68,41.75,41.5,41.69,189900.0,33.2558,33.3116,33.1121,33.2637,189900.0
2011-12-21 10:05:00,41.7,41.75,41.64,41.67,71000.0,33.2717,33.3116,33.2238,33.2478,71000.0
2011-12-21 10:10:00,41.69,41.84,41.67,41.79,87400.0,33.2637,33.3834,33.2478,33.3435,87400.0
2011-12-21 10:15:00,41.78,41.78,41.7,41.72,69300.0,33.3355,33.3355,33.2717,33.2877,69300.0
2011-12-21 10:20:00,41.7,41.86,41.68,41.71,79500.0,33.2717,33.3994,33.2558,33.2797,79500.0
2011-12-21 10:25:00,41.71,41.76,41.66,41.66,72300.0,33.2797,33.3196,33.2398,33.2398,72300.0
2011-12-21 10:30:00,41.66,41.75,41.66,41.73,53700.0,33.2398,33.3116,33.2398,33.2956,53700.0
2011-12-21 10:35:00,41.73,41.75,41.61,41.69,48500.0,33.2956,33.3116,33.1999,33.2637,48500.0
2011-12-21 10:40:00,41.68,41.68,41.52,41.52,56200.0,33.2558,33.2558,33.1281,33.1281,56200.0
2011-12-21 10:45:00,41.53,41.65,41.52,41.6,64100.0,33.1361,33.2318,33.1281,33.1919,64100.0
2011-12-21 10:50:00,41.6,41.63,41.54,41.6,55600.0,33.1919,33.2159,33.144,33.1919,55600.0
2011-12-21 10:55:00,41.61,41.61,41.5,41.51,74200.0,33.1999,33.1999,33.1121,33.1201,74200.0
2011-12-21 11:00:00,41.52,41.58,41.5,41.51,50700.0,33.1281,33.176,33.1121,33.1201,50700.0
2011-12-21 11:05:00,41.5,41.58,41.45,41.55,63900.0,33.1121,33.176,33.0722,33.152,63900.0
2011-12-21 11:10:00,41.55,41.56,41.47,41.51,45100.0,33.152,33.16,33.0882,33.1201,45100.0
2011-12-21 11:15:00,41.51,41.52,41.45,41.51,23400.0,33.1201,33.1281,33.0722,33.1201,23400.0
2011-12-21 11:20:00,41.5,41.56,41.48,41.52,37600.0,33.1121,33.16,33.0962,33.1281,37600.0
2011-12-21 11:25:00,41.5,41.59,41.48,41.57,43500.0,33.1121,33.1839,33.0962,33.168,43500.0
2011-12-21 11:30:00,41.57,41.59,41.49,41.55,47900.0,33.168,33.1839,33.1042,33.152,47900.0
2011-12-21 11:35:00,41.54,41.6,41.5,41.5,38600.0,33.144,33.1919,33.1121,33.1121,38600.0
2011-12-21 11:40:00,41.5,41.53,41.46,41.52,23000.0,33.1121,33.1361,33.0802,33.1281,23000.0
2011-12-21 11:45:00,41.52,41.57,41.51,41.52,50900.0,33.1281,33.168,33.1201,33.1281,50900.0
2011-12-21 11:50:00,41.52,41.53,41.48,41.49,53600.0,33.1281,33.1361,33.0962,33.1042,53600.0
2011-12-21 11:55:00,41.49,41.53,41.47,41.52,136600.0,33.1042,33.1361,33.0882,33.1281,136600.0
2011-12-21 12:00:00,41.53,41.55,41.46,41.5,56600.0,33.1361,33.152,33.0802,33.1121,56600.0
2011-12-21 12:05:00,41.5,41.51,41.33,41.36,72200.0,33.1121,33.1201,32.9765,33.0004,72200.0
2011-12-21 12:10:00,41.37,41.4,41.35,41.35,50200.0,33.0084,33.0323,32.9924,32.9924,50200.0
2011-12-21 12:15:00,41.35,41.45,41.32,41.45,61200.0,32.9924,33.0722,32.9685,33.0722,61200.0
2011-12-21 12:20:00,41.45,41.46,41.32,41.34,35700.0,33.0722,33.0802,32.9685,32.9845,35700.0
2011-12-21 12:25:00,41.36,41.36,41.27,41.34,44700.0,33.0004,33.0004,32.9286,32.9845,44700.0
2011-12-21 12:30:00,41.34,41.38,41.34,41.35,30000.0,32.9845,33.0164,32.9845,32.9924,30000.0
2011-12-21 12:35:00,41.34,41.52,41.32,41.49,38200.0,32.9845,33.1281,32.9685,33.1042,38200.0
2011-12-21 12:40:00,41.49,41.5,41.46,41.46,28600.0,33.1042,33.1121,33.0802,33.0802,28600.0
2011-12-21 12:45:00,41.46,41.51,41.42,41.49,59500.0,33.0802,33.1201,33.0483,33.1042,59500.0
2011-12-21 12:50:00,41.49,41.5,41.43,41.47,36100.0,33.1042,33.1121,33.0563,33.0882,36100.0
2011-12-21 12:55:00,41.47,41.55,41.47,41.5,42100.0,33.0882,33.152,33.0882,33.1121,42100.0
2011-12-21 13:00:00,41.5,41.62,41.49,41.54,48000.0,33.1121,33.2079,33.1042,33.144,48000.0
2011-12-21 13:05:00,41.54,41.59,41.52,41.52,52400.0,33.144,33.1839,33.1281,33.1281,52400.0
2011-12-21 13:10:00,41.52,41.52,41.41,41.42,99200.0,33.1281,33.1281,33.0403,33.0483,99200.0
2011-12-21 13:15:00,41.43,41.49,41.37,41.47,174700.0,33.0563,33.1042,33.0084,33.0882,174700.0
2011-12-21 13:20:00,41.48,41.52,41.45,41.49,237000.0,33.0962,33.1281,33.0722,33.1042,237000.0
2011-12-21 13:25:00,41.49,41.55,41.48,41.52,29500.0,33.1042,33.152,33.0962,33.1281,29500.0
2011-12-21 13:30:00,41.51,41.55,41.46,41.5,223600.0,33.1201,33.152,33.0802,33.1121,223600.0
2011-12-21 13:35:00,41.51,41.57,41.48,41.5,116700.0,33.1201,33.168,33.0962,33.1121,116700.0
2011-12-21 13:40:00,41.5,41.5,41.35,41.43,131900.0,33.1121,33.1121,32.9924,33.0563,131900.0
2011-12-21 13:45:00,41.43,41.56,41.42,41.51,58200.0,33.0563,33.16,33.0483,33.1201,58200.0
2011-12-21 13:50:00,41.51,41.6,41.5,41.51,65800.0,33.1201,33.1919,33.1121,33.1201,65800.0
2011-12-21 13:55:00,41.5,41.58,41.48,41.53,89200.0,33.1121,33.176,33.0962,33.1361,89200.0
2011-12-21 14:00:00,41.54,41.64,41.53,41.58,185800.0,33.144,33.2238,33.1361,33.176,185800.0
2011-12-21 14:05:00,41.59,41.63,41.58,41.58,157500.0,33.1839,33.2159,33.176,33.176,157500.0
2011-12-21 14:10:00,41.59,41.65,41.59,41.65,87600.0,33.1839,33.2318,33.1839,33.2318,87600.0
2011-12-21 14:15:00,41.64,41.69,41.63,41.66,87500.0,33.2238,33.2637,33.2159,33.2398,87500.0
2011-12-21 14:20:00,41.66,41.68,41.62,41.64,68700.0,33.2398,33.2558,33.2079,33.2238,68700.0
2011-12-21 14:25:00,41.65,41.7,41.65,41.67,78900.0,33.2318,33.2717,33.2318,33.2478,78900.0
2011-12-21 14:30:00,41.68,41.71,41.61,41.62,94800.0,33.2558,33.2797,33.1999,33.2079,94800.0
2011-12-21 14:35:00,41.63,41.77,41.63,41.73,77200.0,33.2159,33.3276,33.2159,33.2956,77200.0
2011-12-21 14:40:00,41.72,41.81,41.69,41.69,72300.0,33.2877,33.3595,33.2637,33.2637,72300.0
2011-12-21 14:45:00,41.7,41.8,41.68,41.75,105200.0,33.2717,33.3515,33.2558,33.3116,105200.0
2011-12-21 14:50:00,41.76,41.83,41.75,41.81,55100.0,33.3196,33.3754,33.3116,33.3595,55100.0
2011-12-21 14:55:00,41.81,41.84,41.74,41.77,90600.0,33.3595,33.3834,33.3036,33.3276,90600.0
2011-12-21 15:00:00,41.77,41.85,41.77,41.85,252700.0,33.3276,33.3914,33.3276,33.3914,252700.0
2011-12-21 15:05:00,41.84,41.91,41.83,41.9,89500.0,33.3834,33.4393,33.3754,33.4313,89500.0
2011-12-21 15:10:00,41.91,41.93,41.82,41.82,129600.0,33.4393,33.4552,33.3675,33.3675,129600.0
2011-12-21 15:15:00,41.82,41.9,41.81,41.85,79200.0,33.3675,33.4313,33.3595,33.3914,79200.0
2011-12-21 15:20:00,41.86,41.88,41.7,41.74,172100.0,33.3994,33.4153,33.2717,33.3036,172100.0
2011-12-21 15:25:00,41.74,41.82,41.7,41.72,155400.0,33.3036,33.3675,33.2717,33.2877,155400.0
2011-12-21 15:30:00,41.72,41.91,41.72,41.83,149900.0,33.2877,33.4393,33.2877,33.3754,149900.0
2011-12-21 15:35:00,41.83,41.95,41.81,41.88,145500.0,33.3754,33.4712,33.3595,33.4153,145500.0
2011-12-21 15:40:00,41.88,41.93,41.84,41.9,232800.0,33.4153,33.4552,33.3834,33.4313,232800.0
2011-12-21 15:45:00,41.9,41.91,41.76,41.88,438400.0,33.4313,33.4393,33.3196,33.4153,438400.0
2011-12-21 15:50:00,41.88,41.91,41.74,41.85,170100.0,33.4153,33.4393,33.3036,33.3914,170100.0
2011-12-21 15:55:00,41.85,41.94,41.85,41.92,374800.0,33.3914,33.4632,33.3914,33.4472,374800.0
2011-12-22 09:30:00,42.13,42.23,41.9,42.02,51600.0,33.6148,33.6946,33.4313,33.527,51600.0
2011-12-22 09:35:00,42.02,42.36,41.99,42.31,71800.0,33.527,33.7983,33.5031,33.7584,71800.0
2011-12-22 09:40:00,42.34,42.5,42.28,42.39,56400.0,33.7824,33.91,33.7345,33.8222,56400.0
2011-12-22 09:45:00,42.42,42.5,42.33,42.46,97200.0,33.8462,33.91,33.7744,33.8781,97200.0
2011-12-22 09:50:00,42.47,42.57,42.43,42.48,70000.0,33.8861,33.9659,33.8542,33.8941,70000.0
2011-12-22 09:55:00,42.51,42.7,42.48,42.66,61000.0,33.918,34.0696,33.8941,34.0377,61000.0
2011-12-22 10:00:00,42.66,42.76,42.62,42.74,111400.0,34.0377,34.1175,34.0058,34.1015,111400.0
2011-12-22 10:05:00,42.74,42.83,42.73,42.74,74900.0,34.1015,34.1733,34.0935,34.1015,74900.0
2011-12-22 10:10:00,42.73,42.78,42.66,42.69,63400.0,34.0935,34.1334,34.0377,34.0616,63400.0
2011-12-22 10:15:00,42.71,42.73,42.61,42.65,36400.0,34.0776,34.0935,33.9978,34.0297,36400.0
2011-12-22 10:20:00,42.65,42.7,42.53,42.56,55700.0,34.0297,34.0696,33.934,33.9579,55700.0
2011-12-22 10:25:00,42.57,42.72,42.57,42.66,98900.0,33.9659,34.0855,33.9659,34.0377,98900.0
2011-12-22 10:30:00,42.65,42.68,42.54,42.57,92700.0,34.0297,34.0536,33.9419,33.9659,92700.0
2011-12-22 10:35:00,42.57,42.61,42.52,42.59,52400.0,33.9659,33.9978,33.926,33.9818,52400.0
2011-12-22 10:40:00,42.59,42.61,42.54,42.55,40900.0,33.9818,33.9978,33.9419,33.9499,40900.0
2011-12-22 10:45:00,42.55,42.59,42.4,42.44,68000.0,33.9499,33.9818,33.8302,33.8621,68000.0
2011-12-22 10:50:00,42.45,42.55,42.44,42.53,51500.0,33.8701,33.9499,33.8621,33.934,51500.0
2011-12-22 10:55:00,42.54,42.65,42.52,42.53,67600.0,33.9419,34.0297,33.926,33.934,67600.0
2011-12-22 11:00:00,42.52,42.58,42.43,42.43,48800.0,33.926,33.9738,33.8542,33.8542,48800.0
2011-12-22 11:05:00,42.43,42.45,42.37,42.37,40200.0,33.8542,33.8701,33.8063,33.8063,40200.0
2011-12-22 11:10:00,42.37,42.43,42.36,42.37,57800.0,33.8063,33.8542,33.7983,33.8063,57800.0
2011-12-22 11:15:00,42.37,42.53,42.37,42.5,93800.0,33.8063,33.934,33.8063,33.91,93800.0
2011-12-22 11:20:00,42.49,42.5,42.35,42.35,37300.0,33.902,33.91,33.7903,33.7903,37300.0
2011-12-22 11:25:00,42.36,42.41,42.3,42.37,39200.0,33.7983,33.8382,33.7504,33.8063,39200.0
2011-12-22 11:30:00,42.38,42.4,42.25,42.26,25700.0,33.8143,33.8302,33.7105,33.7185,25700.0
2011-12-22 11:35:00,42.26,42.32,42.25,42.32,28900.0,33.7185,33.7664,33.7105,33.7664,28900.0
2011-12-22 11:40:00,42.32,42.35,42.3,42.32,22500.0,33.7664,33.7903,33.7504,33.7664,22500.0
2011-12-22 11:45:00,42.32,42.38,42.29,42.36,30700.0,33.7664,33.8143,33.7425,33.7983,30700.0
2011-12-22 11:50:00,42.37,42.38,42.3,42.34,33000.0,33.8063,33.8143,33.7504,33.7824,33000.0
2011-12-22 11:55:00,42.36,42.39,42.31,42.39,26700.0,33.7983,33.8222,33.7584,33.8222,26700.0
2011-12-22 12:00:00,42.39,42.45,42.39,42.45,39100.0,33.8222,33.8701,33.8222,33.8701,39100.0
2011-12-22 12:05:00,42.46,42.47,42.43,42.43,31200.0,33.8781,33.8861,33.8542,33.8542,31200.0
2011-12-22 12:10:00,42.43,42.45,42.37,42.4,54800.0,33.8542,33.8701,33.8063,33.8302,54800.0
2011-12-22 12:15:00,42.41,42.45,42.39,42.41,44800.0,33.8382,33.8701,33.8222,33.8382,44800.0
2011-12-22 12:20:00,42.41,42.46,42.4,42.43,41900.0,33.8382,33.8781,33.8302,33.8542,41900.0
2011-12-22 12:25:00,42.43,42.53,42.42,42.53,57100.0,33.8542,33.934,33.8462,33.934,57100.0
2011-12-22 12:30:00,42.53,42.53,42.41,42.44,21200.0,33.934,33.934,33.8382,33.8621,21200.0
2011-12-22 12:35:00,42.45,42.53,42.42,42.53,38400.0,33.8701,33.934,33.8462,33.934,38400.0
2011-12-22 12:40:00,42.52,42.54,42.45,42.47,35400.0,33.926,33.9419,33.8701,33.8861,35400.0
2011-12-22 12:45:00,42.48,42.48,42.43,42.45,38800.0,33.8941,33.8941,33.8542,33.8701,38800.0
2011-12-22 12:50:00,42.45,42.56,42.45,42.55,41500.0,33.8701,33.9579,33.8701,33.9499,41500.0
2011-12-22 12:55:00,42.55,42.56,42.5,42.54,40900.0,33.9499,33.9579,33.91,33.9419,40900.0
2011-12-22 13:00:00,42.55,42.57,42.48,42.5,16300.0,33.9499,33.9659,33.8941,33.91,16300.0
2011-12-22 13:05:00,42.51,42.53,42.44,42.52,17500.0,33.918,33.934,33.8621,33.926,17500.0
2011-12-22 13:10:00,42.52,42.55,42.51,42.51,21600.0,33.926,33.9499,33.918,33.918,21600.0
2011-12-22 13:15:00,42.51,42.57,42.48,42.55,25800.0,33.918,33.9659,33.8941,33.9499,25800.0
2011-12-22 13:20:00,42.55,42.56,42.51,42.54,30700.0,33.9499,33.9579,33.918,33.9419,30700.0
2011-12-22 13:25:00,42.54,42.63,42.54,42.63,46900.0,33.9419,34.0137,33.9419,34.0137,46900.0
2011-12-22 13:30:00,42.63,42.73,42.62,42.72,43300.0,34.0137,34.0935,34.0058,34.0855,43300.0
2011-12-22 13:35:00,42.72,42.72,42.63,42.64,40100.0,34.0855,34.0855,34.0137,34.0217,40100.0
2011-12-22 13:40:00,42.64,42.69,42.62,42.68,37000.0,34.0217,34.0616,34.0058,34.0536,37000.0
2011-12-22 13:45:00,42.68,42.76,42.68,42.76,56300.0,34.0536,34.1175,34.0536,34.1175,56300.0
2011-12-22 13:50:00,42.76,42.81,42.71,42.71,100100.0,34.1175,34.1574,34.0776,34.0776,100100.0
2011-12-22 13:55:00,42.71,42.77,42.68,42.69,84800.0,34.0776,34.1254,34.0536,34.0616,84800.0
2011-12-22 14:00:00,42.68,42.69,42.63,42.65,36800.0,34.0536,34.0616,34.0137,34.0297,36800.0
2011-12-22 14:05:00,42.66,42.71,42.66,42.7,44000.0,34.0377,34.0776,34.0377,34.0696,44000.0
2011-12-22 14:10:00,42.71,42.72,42.67,42.68,26600.0,34.0776,34.0855,34.0457,34.0536,26600.0
2011-12-22 14:15:00,42.68,42.72,42.66,42.72,54600.0,34.0536,34.0855,34.0377,34.0855,54600.0
2011-12-22 14:20:00,42.72,42.75,42.65,42.68,113500.0,34.0855,34.1095,34.0297,34.0536,113500.0
2011-12-22 14:25:00,42.69,42.73,42.68,42.69,64300.0,34.0616,34.0935,34.0536,34.0616,64300.0
2011-12-22 14:30:00,42.69,42.73,42.67,42.72,40700.0,34.0616,34.0935,34.0457,34.0855,40700.0
2011-12-22 14:35:00,42.72,42.74,42.7,42.71,59400.0,34.0855,34.1015,34.0696,34.0776,59400.0
2011-12-22 14:40:00,42.71,42.92,42.66,42.92,138900.0,34.0776,34.2451,34.0377,34.2451,138900.0
2011-12-22 14:45:00,42.92,42.94,42.7,42.73,128900.0,34.2451,34.2611,34.0696,34.0935,128900.0
2011-12-22 14:50:00,42.73,42.78,42.66,42.71,65000.0,34.0935,34.1334,34.0377,34.0776,65000.0
2011-12-22 14:55:00,42.71,42.81,42.54,42.59,118900.0,34.0776,34.1574,33.9419,33.9818,118900.0
2011-12-22 15:00:00,42.6,42.68,42.6,42.65,72400.0,33.9898,34.0536,33.9898,34.0297,72400.0
2011-12-22 15:05:00,42.65,42.73,42.65,42.68,42300.0,34.0297,34.0935,34.0297,34.0536,42300.0
2011-12-22 15:10:00,42.67,42.69,42.65,42.68,41700.0,34.0457,34.0616,34.0297,34.0536,41700.0
2011-12-22 15:15:00,42.67,42.67,42.6,42.64,33700.0,34.0457,34.0457,33.9898,34.0217,33700.0
2011-12-22 15:20:00,42.65,42.74,42.64,42.69,52900.0,34.0297,34.1015,34.0217,34.0616,52900.0
2011-12-22 15:25:00,42.69,42.75,42.66,42.74,47200.0,34.0616,34.1095,34.0377,34.1015,47200.0
2011-12-22 15:30:00,42.73,42.77,42.66,42.66,76700.0,34.0935,34.1254,34.0377,34.0377,76700.0
2011-12-22 15:35:00,42.67,42.72,42.62,42.64,112600.0,34.0457,34.0855,34.0058,34.0217,112600.0
2011-12-22 15:40:00,42.65,42.65,42.48,42.48,143100.0,34.0297,34.0297,33.8941,33.8941,143100.0
2011-12-22 15:45:00,42.49,42.57,42.45,42.53,182200.0,33.902,33.9659,33.8701,33.934,182200.0
2011-12-22 15:50:00,42.53,42.61,42.52,42.55,205500.0,33.934,33.9978,33.926,33.9499,205500.0
2011-12-22 15:55:00,42.55,42.64,42.5,42.64,333500.0,33.9499,34.0217,33.91,34.0217,333500.0
2011-12-23 09:30:00,43.0,43.06,42.6,42.63,37600.0,34.309,34.3568,33.9898,34.0137,37600.0
2011-12-23 09:35:00,42.63,42.87,42.59,42.59,38600.0,34.0137,34.2052,33.9818,33.9818,38600.0
2011-12-23 09:40:00,42.64,42.68,42.5,42.58,22800.0,34.0217,34.0536,33.91,33.9738,22800.0
2011-12-23 09:45:00,42.59,42.65,42.46,42.65,39500.0,33.9818,34.0297,33.8781,34.0297,39500.0
2011-12-23 09:50:00,42.64,42.77,42.64,42.68,34500.0,34.0217,34.1254,34.0217,34.0536,34500.0
2011-12-23 09:55:00,42.68,42.78,42.67,42.69,27600.0,34.0536,34.1334,34.0457,34.0616,27600.0
2011-12-23 10:00:00,42.7,42.73,42.59,42.65,24600.0,34.0696,34.0935,33.9818,34.0297,24600.0
2011-12-23 10:05:00,42.63,42.77,42.63,42.76,23300.0,34.0137,34.1254,34.0137,34.1175,23300.0
2011-12-23 10:10:00,42.76,42.77,42.65,42.72,30000.0,34.1175,34.1254,34.0297,34.0855,30000.0
2011-12-23 10:15:00,42.72,42.76,42.65,42.66,59800.0,34.0855,34.1175,34.0297,34.0377,59800.0
2011-12-23 10:20:00,42.66,42.68,42.63,42.65,66400.0,34.0377,34.0536,34.0137,34.0297,66400.0
2011-12-23 10:25:00,42.65,42.7,42.65,42.68,99500.0,34.0297,34.0696,34.0297,34.0536,99500.0
2011-12-23 10:30:00,42.69,42.77,42.66,42.7,43100.0,34.0616,34.1254,34.0377,34.0696,43100.0
2011-12-23 10:35:00,42.71,42.81,42.69,42.77,26800.0,34.0776,34.1574,34.0616,34.1254,26800.0
2011-12-23 10:40:00,42.77,42.8,42.68,42.71,20200.0,34.1254,34.1494,34.0536,34.0776,20200.0
2011-12-23 10:45:00,42.71,42.73,42.67,42.72,19800.0,34.0776,34.0935,34.0457,34.0855,19800.0
2011-12-23 10:50:00,42.73,42.82,42.72,42.8,17900.0,34.0935,34.1653,34.0855,34.1494,17900.0
2011-12-23 10:55:00,42.8,42.87,42.79,42.85,31800.0,34.1494,34.2052,34.1414,34.1893,31800.0
2011-12-23 11:00:00,42.85,42.85,42.78,42.83,25900.0,34.1893,34.1893,34.1334,34.1733,25900.0
2011-12-23 11:05:00,42.83,42.86,42.82,42.82,19500.0,34.1733,34.1973,34.1653,34.1653,19500.0
2011-12-23 11:10:00,42.82,42.85,42.78,42.83,20900.0,34.1653,34.1893,34.1334,34.1733,20900.0
2011-12-23 11:15:00,42.83,42.95,42.83,42.89,35100.0,34.1733,34.2691,34.1733,34.2212,35100.0
2011-12-23 11:20:00,42.89,42.94,42.88,42.94,13800.0,34.2212,34.2611,34.2132,34.2611,13800.0
2011-12-23 11:25:00,42.93,42.94,42.9,42.93,16000.0,34.2531,34.2611,34.2292,34.2531,16000.0
2011-12-23 11:30:00,42.92,43.02,42.92,43.0,29000.0,34.2451,34.3249,34.2451,34.309,29000.0
2011-12-23 11:35:00,43.0,43.0,42.93,42.95,13100.0,34.309,34.309,34.2531,34.2691,13100.0
2011-12-23 11:40:00,42.94,43.01,42.94,43.01,17600.0,34.2611,34.3169,34.2611,34.3169,17600.0
2011-12-23 11:45:00,43.01,43.05,43.01,43.03,11800.0,34.3169,34.3488,34.3169,34.3329,11800.0
2011-12-23 11:50:00,43.03,43.04,42.99,42.99,7200.0,34.3329,34.3409,34.301,34.301,7200.0
2011-12-23 11:55:00,42.99,43.02,42.98,43.01,16100.0,34.301,34.3249,34.293,34.3169,16100.0
2011-12-23 12:00:00,43.01,43.01,42.95,42.95,18000.0,34.3169,34.3169,34.2691,34.2691,18000.0
2011-12-23 12:05:00,42.95,42.98,42.94,42.95,18000.0,34.2691,34.293,34.2611,34.2691,18000.0
2011-12-23 12:10:00,42.95,43.01,42.94,43.01,9700.0,34.2691,34.3169,34.2611,34.3169,9700.0
2011-12-23 12:15:00,43.01,43.03,42.96,42.98,24000.0,34.3169,34.3329,34.277,34.293,24000.0
2011-12-23 12:20:00,42.98,43.05,42.98,43.05,14500.0,34.293,34.3488,34.293,34.3488,14500.0
2011-12-23 12:25:00,43.05,43.06,43.03,43.05,10900.0,34.3488,34.3568,34.3329,34.3488,10900.0
2011-12-23 12:30:00,43.04,43.13,43.04,43.09,27800.0,34.3409,34.4127,34.3409,34.3808,27800.0
2011-12-23 12:35:00,43.09,43.09,43.06,43.09,9500.0,34.3808,34.3808,34.3568,34.3808,9500.0
2011-12-23 12:40:00,43.08,43.1,43.08,43.09,9400.0,34.3728,34.3887,34.3728,34.3808,9400.0
2011-12-23 12:45:00,43.1,43.1,43.05,43.06,8400.0,34.3887,34.3887,34.3488,34.3568,8400.0
2011-12-23 12:50:00,43.06,43.1,43.06,43.09,7600.0,34.3568,34.3887,34.3568,34.3808,7600.0
2011-12-23 12:55:00,43.09,43.13,43.09,43.09,16300.0,34.3808,34.4127,34.3808,34.3808,16300.0
2011-12-23 13:00:00,43.1,43.11,43.01,43.01,17100.0,34.3887,34.3967,34.3169,34.3169,17100.0
2011-12-23 13:05:00,43.01,43.01,42.96,42.97,21400.0,34.3169,34.3169,34.277,34.285,21400.0
2011-12-23 13:10:00,42.96,43.0,42.96,43.0,15400.0,34.277,34.309,34.277,34.309,15400.0
2011-12-23 13:15:00,42.99,43.0,42.93,42.93,21600.0,34.301,34.309,34.2531,34.2531,21600.0
2011-12-23 13:20:00,42.93,42.93,42.9,42.91,22700.0,34.2531,34.2531,34.2292,34.2371,22700.0
2011-12-23 13:25:00,42.9,42.97,42.9,42.94,38000.0,34.2292,34.285,34.2292,34.2611,38000.0
2011-12-23 13:30:00,42.95,42.96,42.9,42.9,15500.0,34.2691,34.277,34.2292,34.2292,15500.0
2011-12-23 13:35:00,42.9,42.93,42.9,42.92,20400.0,34.2292,34.2531,34.2292,34.2451,20400.0
2011-12-23 13:40:00,42.92,42.93,42.89,42.91,28200.0,34.2451,34.2531,34.2212,34.2371,28200.0
2011-12-23 13:45:00,42.9,42.91,42.89,42.91,14400.0,34.2292,34.2371,34.2212,34.2371,14400.0
2011-12-23 13:50:00,42.91,42.97,42.91,42.97,27500.0,34.2371,34.285,34.2371,34.285,27500.0
2011-12-23 13:55:00,42.97,43.01,42.94,42.94,50900.0,34.285,34.3169,34.2611,34.2611,50900.0
2011-12-23 14:00:00,42.94,42.96,42.91,42.95,25200.0,34.2611,34.277,34.2371,34.2691,25200.0
2011-12-23 14:05:00,42.95,42.96,42.9,42.92,24900.0,34.2691,34.277,34.2292,34.2451,24900.0
2011-12-23 14:10:00,42.92,42.97,42.92,42.97,9100.0,34.2451,34.285,34.2451,34.285,9100.0
2011-12-23 14:15:00,42.96,42.97,42.96,42.97,6900.0,34.277,34.285,34.277,34.285,6900.0
2011-12-23 14:20:00,42.97,42.97,42.9,42.92,30400.0,34.285,34.285,34.2292,34.2451,30400.0
2011-12-23 14:25:00,42.91,42.93,42.9,42.93,21500.0,34.2371,34.2531,34.2292,34.2531,21500.0
2011-12-23 14:30:00,42.94,43.01,42.94,42.99,29900.0,34.2611,34.3169,34.2611,34.301,29900.0
2011-12-23 14:35:00,42.99,43.0,42.97,42.98,13000.0,34.301,34.309,34.285,34.293,13000.0
2011-12-23 14:40:00,42.98,43.01,42.97,42.99,21400.0,34.293,34.3169,34.285,34.301,21400.0
2011-12-23 14:45:00,42.99,42.99,42.97,42.97,20200.0,34.301,34.301,34.285,34.285,20200.0
2011-12-23 14:50:00,42.97,43.02,42.97,43.02,21900.0,34.285,34.3249,34.285,34.3249,21900.0
2011-12-23 14:55:00,43.03,43.04,43.0,43.02,28300.0,34.3329,34.3409,34.309,34.3249,28300.0
2011-12-23 15:00:00,43.02,43.04,43.0,43.02,32200.0,34.3249,34.3409,34.309,34.3249,32200.0
2011-12-23 15:05:00,43.02,43.06,43.02,43.03,33800.0,34.3249,34.3568,34.3249,34.3329,33800.0
2011-12-23 15:10:00,43.03,43.04,42.97,42.98,21200.0,34.3329,34.3409,34.285,34.293,21200.0
2011-12-23 15:15:00,42.98,42.99,42.92,42.95,95600.0,34.293,34.301,34.2451,34.2691,95600.0
2011-12-23 15:20:00,42.96,42.99,42.94,42.95,38000.0,34.277,34.301,34.2611,34.2691,38000.0
2011-12-23 15:25:00,42.95,42.98,42.91,42.91,38900.0,34.2691,34.293,34.2371,34.2371,38900.0
2011-12-23 15:30:00,42.92,42.97,42.91,42.96,25500.0,34.2451,34.285,34.2371,34.277,25500.0
2011-12-23 15:35:00,42.96,42.97,42.9,42.9,59300.0,34.277,34.285,34.2292,34.2292,59300.0
2011-12-23 15:40:00,42.9,42.97,42.9,42.94,93900.0,34.2292,34.285,34.2292,34.2611,93900.0
2011-12-23 15:45:00,42.94,42.98,42.9,42.9,64200.0,34.2611,34.293,34.2292,34.2292,64200.0
2011-12-23 15:50:00,42.91,43.0,42.9,42.98,65800.0,34.2371,34.309,34.2292,34.293,65800.0
2011-12-23 15:55:00,42.99,43.11,42.98,43.08,185600.0,34.301,34.3967,34.293,34.3728,185600.0
2011-12-27 09:30:00,42.78,42.92,42.73,42.74,40200.0,34.1334,34.2451,34.0935,34.1015,40200.0
2011-12-27 09:35:00,42.75,42.95,42.62,42.95,45400.0,34.1095,34.2691,34.0058,34.2691,45400.0
2011-12-27 09:40:00,42.96,43.24,42.96,43.24,69700.0,34.277,34.5004,34.277,34.5004,69700.0
2011-12-27 09:45:00,43.25,43.25,43.08,43.14,55100.0,34.5084,34.5084,34.3728,34.4207,55100.0
2011-12-27 09:50:00,43.15,43.19,42.91,42.93,46400.0,34.4286,34.4606,34.2371,34.2531,46400.0
2011-12-27 09:55:00,42.94,43.07,42.87,43.05,32400.0,34.2611,34.3648,34.2052,34.3488,32400.0
2011-12-27 10:00:00,43.04,43.08,42.92,42.98,42500.0,34.3409,34.3728,34.2451,34.293,42500.0
2011-12-27 10:05:00,42.98,43.15,42.95,43.06,43100.0,34.293,34.4286,34.2691,34.3568,43100.0
2011-12-27 10:10:00,43.07,43.15,43.05,43.13,31400.0,34.3648,34.4286,34.3488,34.4127,31400.0
2011-12-27 10:15:00,43.12,43.14,43.03,43.04,41000.0,34.4047,34.4207,34.3329,34.3409,41000.0
2011-12-27 10:20:00,43.04,43.08,42.99,43.04,21500.0,34.3409,34.3728,34.301,34.3409,21500.0
2011-12-27 10:25:00,43.06,43.07,43.01,43.04,21900.0,34.3568,34.3648,34.3169,34.3409,21900.0
2011-12-27 10:30:00,43.04,43.2,43.02,43.16,49300.0,34.3409,34.4685,34.3249,34.4366,49300.0
2011-12-27 10:35:00,43.16,43.17,43.01,43.02,17300.0,34.4366,34.4446,34.3169,34.3249,17300.0
2011-12-27 10:40:00,43.01,43.03,42.92,42.93,23900.0,34.3169,34.3329,34.2451,34.2531,23900.0
2011-12-27 10:45:00,42.92,42.93,42.87,42.93,16200.0,34.2451,34.2531,34.2052,34.2531,16200.0
2011-12-27 10:50:00,42.92,42.92,42.77,42.8,10700.0,34.2451,34.2451,34.1254,34.1494,10700.0
2011-12-27 10:55:00,42.8,42.82,42.74,42.75,12800.0,34.1494,34.1653,34.1015,34.1095,12800.0
2011-12-27 11:00:00,42.74,42.8,42.74,42.78,12200.0,34.1015,34.1494,34.1015,34.1334,12200.0
2011-12-27 11:05:00,42.77,42.82,42.71,42.71,13600.0,34.1254,34.1653,34.0776,34.0776,13600.0
2011-12-27 11:10:00,42.71,42.84,42.71,42.82,9300.0,34.0776,34.1813,34.0776,34.1653,9300.0
2011-12-27 11:15:00,42.82,42.83,42.69,42.81,35200.0,34.1653,34.1733,34.0616,34.1574,35200.0
2011-12-27 11:20:00,42.82,42.85,42.73,42.75,40500.0,34.1653,34.1893,34.0935,34.1095,40500.0
2011-12-27 11:25:00,42.75,42.83,42.74,42.82,7100.0,34.1095,34.1733,34.1015,34.1653,7100.0
2011-12-27 11:30:00,42.82,42.82,42.78,42.78,9200.0,34.1653,34.1653,34.1334,34.1334,9200.0
2011-12-27 11:35:00,42.78,42.79,42.75,42.77,6500.0,34.1334,34.1414,34.1095,34.1254,6500.0
2011-12-27 11:40:00,42.76,42.76,42.72,42.72,8700.0,34.1175,34.1175,34.0855,34.0855,8700.0
2011-12-27 11:45:00,42.71,42.71,42.64,42.64,11500.0,34.0776,34.0776,34.0217,34.0217,11500.0
2011-12-27 11:50:00,42.63,42.64,42.61,42.63,7500.0,34.0137,34.0217,33.9978,34.0137,7500.0
2011-12-27 11:55:00,42.63,42.66,42.63,42.64,7800.0,34.0137,34.0377,34.0137,34.0217,7800.0
2011-12-27 12:00:00,42.65,42.7,42.64,42.68,3800.0,34.0297,34.0696,34.0217,34.0536,3800.0
2011-12-27 12:05:00,42.7,42.71,42.65,42.71,10900.0,34.0696,34.0776,34.0297,34.0776,10900.0
2011-12-27 12:10:00,42.72,42.72,42.65,42.66,8600.0,34.0855,34.0855,34.0297,34.0377,8600.0
2011-12-27 12:15:00,42.65,42.68,42.65,42.65,6100.0,34.0297,34.0536,34.0297,34.0297,6100.0
2011-12-27 12:20:00,42.65,42.72,42.65,42.71,8000.0,34.0297,34.0855,34.0297,34.0776,8000.0
2011-12-27 12:25:00,42.7,42.76,42.7,42.71,6300.0,34.0696,34.1175,34.0696,34.0776,6300.0
2011-12-27 12:30:00,42.71,42.72,42.65,42.69,23900.0,34.0776,34.0855,34.0297,34.0616,23900.0
2011-12-27 12:35:00,42.69,42.71,42.62,42.63,19800.0,34.0616,34.0776,34.0058,34.0137,19800.0
2011-12-27 12:40:00,42.63,42.63,42.59,42.61,19900.0,34.0137,34.0137,33.9818,33.9978,19900.0
2011-12-27 12:45:00,42.62,42.68,42.62,42.63,10700.0,34.0058,34.0536,34.0058,34.0137,10700.0
2011-12-27 12:50:00,42.64,42.64,42.61,42.62,13300.0,34.0217,34.0217,33.9978,34.0058,13300.0
2011-12-27 12:55:00,42.62,42.63,42.61,42.63,7300.0,34.0058,34.0137,33.9978,34.0137,7300.0
2011-12-27 13:00:00,42.63,42.64,42.62,42.64,6000.0,34.0137,34.0217,34.0058,34.0217,6000.0
2011-12-27 13:05:00,42.63,42.63,42.53,42.53,16300.0,34.0137,34.0137,33.934,33.934,16300.0
2011-12-27 13:10:00,42.53,42.54,42.49,42.54,12700.0,33.934,33.9419,33.902,33.9419,12700.0
2011-12-27 13:15:00,42.54,42.59,42.54,42.58,8000.0,33.9419,33.9818,33.9419,33.9738,8000.0
2011-12-27 13:20:00,42.57,42.57,42.54,42.57,7900.0,33.9659,33.9659,33.9419,33.9659,7900.0
2011-12-27 13:25:00,42.57,42.59,42.54,42.55,14400.0,33.9659,33.9818,33.9419,33.9499,14400.0
2011-12-27 13:30:00,42.56,42.59,42.55,42.56,6000.0,33.9579,33.9818,33.9499,33.9579,6000.0
2011-12-27 13:35:00,42.57,42.66,42.57,42.64,9500.0,33.9659,34.0377,33.9659,34.0217,9500.0
2011-12-27 13:40:00,42.65,42.66,42.6,42.64,20900.0,34.0297,34.0377,33.9898,34.0217,20900.0
2011-12-27 13:45:00,42.64,42.66,42.62,42.65,8800.0,34.0217,34.0377,34.0058,34.0297,8800.0
2011-12-27 13:50:00,42.65,42.66,42.62,42.64,10500.0,34.0297,34.0377,34.0058,34.0217,10500.0
2011-12-27 13:55:00,42.64,42.69,42.63,42.69,19800.0,34.0217,34.0616,34.0137,34.0616,19800.0
2011-12-27 14:00:00,42.69,42.74,42.65,42.66,22800.0,34.0616,34.1015,34.0297,34.0377,22800.0
2011-12-27 14:05:00,42.67,42.7,42.66,42.67,10000.0,34.0457,34.0696,34.0377,34.0457,10000.0
2011-12-27 14:10:00,42.68,42.68,42.64,42.66,13400.0,34.0536,34.0536,34.0217,34.0377,13400.0
2011-12-27 14:15:00,42.66,42.68,42.66,42.68,7700.0,34.0377,34.0536,34.0377,34.0536,7700.0
2011-12-27 14:20:00,42.67,42.7,42.67,42.7,10800.0,34.0457,34.0696,34.0457,34.0696,10800.0
2011-12-27 14:25:00,42.7,42.71,42.61,42.65,15800.0,34.0696,34.0776,33.9978,34.0297,15800.0
2011-12-27 14:30:00,42.65,42.65,42.6,42.62,19600.0,34.0297,34.0297,33.9898,34.0058,19600.0
2011-12-27 14:35:00,42.63,42.69,42.63,42.67,11900.0,34.0137,34.0616,34.0137,34.0457,11900.0
2011-12-27 14:40:00,42.66,42.66,42.59,42.6,19000.0,34.0377,34.0377,33.9818,33.9898,19000.0
2011-12-27 14:45:00,42.6,42.6,42.58,42.6,13400.0,33.9898,33.9898,33.9738,33.9898,13400.0
2011-12-27 14:50:00,42.6,42.62,42.58,42.61,18200.0,33.9898,34.0058,33.9738,33.9978,18200.0
2011-12-27 14:55:00,42.61,42.62,42.55,42.57,21200.0,33.9978,34.0058,33.9499,33.9659,21200.0
2011-12-27 15:00:00,42.58,42.58,42.55,42.58,21200.0,33.9738,33.9738,33.9499,33.9738,21200.0
2011-12-27 15:05:00,42.58,42.64,42.58,42.64,20600.0,33.9738,34.0217,33.9738,34.0217,20600.0
2011-12-27 15:10:00,42.64,42.64,42.59,42.61,13200.0,34.0217,34.0217,33.9818,33.9978,13200.0
2011-12-27 15:15:00,42.6,42.61,42.59,42.59,19600.0,33.9898,33.9978,33.9818,33.9818,19600.0
2011-12-27 15:20:00,42.59,42.6,42.51,42.54,24200.0,33.9818,33.9898,33.918,33.9419,24200.0
2011-12-27 15:25:00,42.55,42.57,42.54,42.57,23900.0,33.9499,33.9659,33.9419,33.9659,23900.0
2011-12-27 15:30:00,42.57,42.6,42.52,42.6,44800.0,33.9659,33.9898,33.926,33.9898,44800.0
2011-12-27 15:35:00,42.59,42.6,42.48,42.5,42000.0,33.9818,33.9898,33.8941,33.91,42000.0
2011-12-27 15:40:00,42.5,42.55,42.48,42.55,38000.0,33.91,33.9499,33.8941,33.9499,38000.0
2011-12-27 15:45:00,42.56,42.6,42.51,42.59,47600.0,33.9579,33.9898,33.918,33.9818,47600.0
2011-12-27 15:50:00,42.59,42.59,42.52,42.53,66000.0,33.9818,33.9818,33.926,33.934,66000.0
2011-12-27 15:55:00,42.54,42.55,42.48,42.5,155500.0,33.9419,33.9499,33.8941,33.91,155500.0
2011-12-28 09:30:00,42.4,42.65,42.29,42.29,40700.0,33.8302,34.0297,33.7425,33.7425,40700.0
2011-12-28 09:35:00,42.31,42.36,42.1,42.26,58700.0,33.7584,33.7983,33.5909,33.7185,58700.0
2011-12-28 09:40:00,42.28,42.35,42.2,42.25,33400.0,33.7345,33.7903,33.6706,33.7105,33400.0
2011-12-28 09:45:00,42.26,42.26,42.09,42.1,27900.0,33.7185,33.7185,33.5829,33.5909,27900.0
2011-12-28 09:50:00,42.09,42.1,41.97,42.03,34600.0,33.5829,33.5909,33.4871,33.535,34600.0
2011-12-28 09:55:00,42.02,42.12,41.97,42.09,17400.0,33.527,33.6068,33.4871,33.5829,17400.0
2011-12-28 10:00:00,42.1,42.19,42.03,42.18,17500.0,33.5909,33.6627,33.535,33.6547,17500.0
2011-12-28 10:05:00,42.19,42.23,42.13,42.2,14700.0,33.6627,33.6946,33.6148,33.6706,14700.0
2011-12-28 10:10:00,42.19,42.2,42.14,42.16,8900.0,33.6627,33.6706,33.6228,33.6387,8900.0
2011-12-28 10:15:00,42.14,42.15,42.01,42.06,17800.0,33.6228,33.6308,33.5191,33.5589,17800.0
2011-12-28 10:20:00,42.05,42.08,42.0,42.0,15400.0,33.551,33.5749,33.5111,33.5111,15400.0
2011-12-28 10:25:00,41.99,42.01,41.9,41.92,30800.0,33.5031,33.5191,33.4313,33.4472,30800.0
2011-12-28 10:30:00,41.93,41.93,41.85,41.89,21400.0,33.4552,33.4552,33.3914,33.4233,21400.0
2011-12-28 10:35:00,41.88,41.92,41.85,41.91,29600.0,33.4153,33.4472,33.3914,33.4393,29600.0
2011-12-28 10:40:00,41.92,42.02,41.91,41.95,17500.0,33.4472,33.527,33.4393,33.4712,17500.0
2011-12-28 10:45:00,41.95,41.99,41.94,41.96,14700.0,33.4712,33.5031,33.4632,33.4792,14700.0
2011-12-28 10:50:00,41.96,41.98,41.91,41.97,18500.0,33.4792,33.4951,33.4393,33.4871,18500.0
2011-12-28 10:55:00,41.97,42.0,41.94,41.95,25800.0,33.4871,33.5111,33.4632,33.4712,25800.0
2011-12-28 11:00:00,41.97,41.98,41.91,41.92,34900.0,33.4871,33.4951,33.4393,33.4472,34900.0
2011-12-28 11:05:00,41.92,41.99,41.9,41.96,21500.0,33.4472,33.5031,33.4313,33.4792,21500.0
2011-12-28 11:10:00,41.95,42.02,41.94,41.98,37000.0,33.4712,33.527,33.4632,33.4951,37000.0
2011-12-28 11:15:00,41.98,42.02,41.94,41.98,22800.0,33.4951,33.527,33.4632,33.4951,22800.0
2011-12-28 11:20:00,41.99,41.99,41.91,41.91,17100.0,33.5031,33.5031,33.4393,33.4393,17100.0
2011-12-28 11:25:00,41.91,41.92,41.81,41.82,35200.0,33.4393,33.4472,33.3595,33.3675,35200.0
2011-12-28 11:30:00,41.81,41.84,41.73,41.75,41600.0,33.3595,33.3834,33.2956,33.3116,41600.0
2011-12-28 11:35:00,41.75,41.76,41.68,41.72,43100.0,33.3116,33.3196,33.2558,33.2877,43100.0
2011-12-28 11:40:00,41.74,41.76,41.69,41.72,16100.0,33.3036,33.3196,33.2637,33.2877,16100.0
2011-12-28 11:45:00,41.73,41.79,41.71,41.77,11800.0,33.2956,33.3435,33.2797,33.3276,11800.0
2011-12-28 11:50:00,41.78,41.81,41.73,41.75,18400.0,33.3355,33.3595,33.2956,33.3116,18400.0
2011-12-28 11:55:00,41.75,41.77,41.71,41.77,11700.0,33.3116,33.3276,33.2797,33.3276,11700.0
2011-12-28 12:00:00,41.76,41.79,41.75,41.76,10800.0,33.3196,33.3435,33.3116,33.3196,10800.0
2011-12-28 12:05:00,41.75,41.77,41.7,41.73,16400.0,33.3116,33.3276,33.2717,33.2956,16400.0
2011-12-28 12:10:00,41.73,41.78,41.7,41.77,17600.0,33.2956,33.3355,33.2717,33.3276,17600.0
2011-12-28 12:15:00,41.76,41.89,41.76,41.89,33400.0,33.3196,33.4233,33.3196,33.4233,33400.0
2011-12-28 12:20:00,41.88,41.95,41.88,41.94,18600.0,33.4153,33.4712,33.4153,33.4632,18600.0
2011-12-28 12:25:00,41.93,41.97,41.88,41.96,30500.0,33.4552,33.4871,33.4153,33.4792,30500.0
2011-12-28 12:30:00,41.96,42.03,41.96,42.02,52500.0,33.4792,33.535,33.4792,33.527,52500.0
2011-12-28 12:35:00,42.02,42.06,42.0,42.02,73100.0,33.527,33.5589,33.5111,33.527,73100.0
2011-12-28 12:40:00,42.02,42.06,42.01,42.05,11900.0,33.527,33.5589,33.5191,33.551,11900.0
2011-12-28 12:45:00,42.05,42.07,42.01,42.03,8400.0,33.551,33.5669,33.5191,33.535,8400.0
2011-12-28 12:50:00,42.03,42.03,41.91,41.96,42500.0,33.535,33.535,33.4393,33.4792,42500.0
2011-12-28 12:55:00,41.96,41.96,41.85,41.85,21300.0,33.4792,33.4792,33.3914,33.3914,21300.0
2011-12-28 13:00:00,41.85,41.88,41.82,41.88,6200.0,33.3914,33.4153,33.3675,33.4153,6200.0
2011-12-28 13:05:00,41.87,41.88,41.83,41.86,11400.0,33.4073,33.4153,33.3754,33.3994,11400.0
2011-12-28 13:10:00,41.87,41.89,41.84,41.89,7500.0,33.4073,33.4233,33.3834,33.4233,7500.0
2011-12-28 13:15:00,41.9,41.95,41.9,41.92,14900.0,33.4313,33.4712,33.4313,33.4472,14900.0
2011-12-28 13:20:00,41.92,41.93,41.88,41.9,12900.0,33.4472,33.4552,33.4153,33.4313,12900.0
2011-12-28 13:25:00,41.9,41.91,41.89,41.91,7700.0,33.4313,33.4393,33.4233,33.4393,7700.0
2011-12-28 13:30:00,41.92,42.02,41.92,41.99,8300.0,33.4472,33.527,33.4472,33.5031,8300.0
2011-12-28 13:35:00,42.0,42.08,42.0,42.05,24600.0,33.5111,33.5749,33.5111,33.551,24600.0
2011-12-28 13:40:00,42.05,42.09,42.02,42.02,20500.0,33.551,33.5829,33.527,33.527,20500.0
2011-12-28 13:45:00,42.02,42.08,42.02,42.02,12700.0,33.527,33.5749,33.527,33.527,12700.0
2011-12-28 13:50:00,42.02,42.07,42.02,42.07,15900.0,33.527,33.5669,33.527,33.5669,15900.0
2011-12-28 13:55:00,42.07,42.09,42.04,42.09,12600.0,33.5669,33.5829,33.543,33.5829,12600.0
2011-12-28 14:00:00,42.09,42.1,41.98,41.98,16400.0,33.5829,33.5909,33.4951,33.4951,16400.0
2011-12-28 14:05:00,41.98,42.03,41.94,41.94,20900.0,33.4951,33.535,33.4632,33.4632,20900.0
2011-12-28 14:10:00,41.94,41.96,41.87,41.88,39500.0,33.4632,33.4792,33.4073,33.4153,39500.0
2011-12-28 14:15:00,41.87,41.89,41.83,41.85,38700.0,33.4073,33.4233,33.3754,33.3914,38700.0
2011-12-28 14:20:00,41.85,41.89,41.85,41.88,14500.0,33.3914,33.4233,33.3914,33.4153,14500.0
2011-12-28 14:25:00,41.87,41.93,41.86,41.9,15400.0,33.4073,33.4552,33.3994,33.4313,15400.0
2011-12-28 14:30:00,41.9,41.9,41.77,41.81,26300.0,33.4313,33.4313,33.3276,33.3595,26300.0
2011-12-28 14:35:00,41.8,41.86,41.8,41.84,34400.0,33.3515,33.3994,33.3515,33.3834,34400.0
2011-12-28 14:40:00,41.83,41.86,41.82,41.83,40300.0,33.3754,33.3994,33.3675,33.3754,40300.0
2011-12-28 14:45:00,41.82,41.85,41.78,41.78,19200.0,33.3675,33.3914,33.3355,33.3355,19200.0
2011-12-28 14:50:00,41.78,41.79,41.76,41.78,12100.0,33.3355,33.3435,33.3196,33.3355,12100.0
2011-12-28 14:55:00,41.78,41.86,41.77,41.84,15600.0,33.3355,33.3994,33.3276,33.3834,15600.0
2011-12-28 15:00:00,41.83,41.86,41.8,41.86,12000.0,33.3754,33.3994,33.3515,33.3994,12000.0
2011-12-28 15:05:00,41.86,41.9,41.86,41.87,39000.0,33.3994,33.4313,33.3994,33.4073,39000.0
2011-12-28 15:10:00,41.87,41.94,41.87,41.93,45200.0,33.4073,33.4632,33.4073,33.4552,45200.0
2011-12-28 15:15:00,41.92,41.92,41.71,41.79,62900.0,33.4472,33.4472,33.2797,33.3435,62900.0
2011-12-28 15:20:00,41.79,41.88,41.78,41.85,30200.0,33.3435,33.4153,33.3355,33.3914,30200.0
2011-12-28 15:25:00,41.85,41.85,41.73,41.77,55800.0,33.3914,33.3914,33.2956,33.3276,55800.0
2011-12-28 15:30:00,41.77,41.77,41.7,41.75,96600.0,33.3276,33.3276,33.2717,33.3116,96600.0
2011-12-28 15:35:00,41.75,41.77,41.69,41.73,76500.0,33.3116,33.3276,33.2637,33.2956,76500.0
2011-12-28 15:40:00,41.74,41.84,41.74,41.8,49200.0,33.3036,33.3834,33.3036,33.3515,49200.0
2011-12-28 15:45:00,41.8,41.86,41.75,41.84,66400.0,33.3515,33.3994,33.3116,33.3834,66400.0
2011-12-28 15:50:00,41.84,41.84,41.75,41.77,84600.0,33.3834,33.3834,33.3116,33.3276,84600.0
2011-12-28 15:55:00,41.77,41.82,41.71,41.75,186300.0,33.3276,33.3675,33.2797,33.3116,186300.0
2011-12-29 09:30:00,41.98,42.07,41.91,41.98,19400.0,33.4951,33.5669,33.4393,33.4951,19400.0
2011-12-29 09:35:00,41.98,42.08,41.94,41.97,68200.0,33.4951,33.5749,33.4632,33.4871,68200.0
2011-12-29 09:40:00,41.97,42.07,41.89,41.9,86400.0,33.4871,33.5669,33.4233,33.4313,86400.0
2011-12-29 09:45:00,41.92,41.97,41.82,41.87,30000.0,33.4472,33.4871,33.3675,33.4073,30000.0
2011-12-29 09:50:00,41.87,41.96,41.84,41.96,44000.0,33.4073,33.4792,33.3834,33.4792,44000.0
2011-12-29 09:55:00,41.98,42.0,41.93,41.99,45400.0,33.4951,33.5111,33.4552,33.5031,45400.0
2011-12-29 10:00:00,41.99,42.1,41.98,42.1,40900.0,33.5031,33.5909,33.4951,33.5909,40900.0
2011-12-29 10:05:00,42.1,42.17,42.05,42.15,61100.0,33.5909,33.6467,33.551,33.6308,61100.0
2011-12-29 10:10:00,42.14,42.19,42.12,42.16,29700.0,33.6228,33.6627,33.6068,33.6387,29700.0
2011-12-29 10:15:00,42.15,42.18,42.09,42.13,20900.0,33.6308,33.6547,33.5829,33.6148,20900.0
2011-12-29 10:20:00,42.13,42.16,42.07,42.14,21400.0,33.6148,33.6387,33.5669,33.6228,21400.0
2011-12-29 10:25:00,42.13,42.26,42.1,42.23,38400.0,33.6148,33.7185,33.5909,33.6946,38400.0
2011-12-29 10:30:00,42.23,42.34,42.23,42.33,106000.0,33.6946,33.7824,33.6946,33.7744,106000.0
2011-12-29 10:35:00,42.32,42.39,42.29,42.37,21600.0,33.7664,33.8222,33.7425,33.8063,21600.0
2011-12-29 10:40:00,42.38,42.39,42.23,42.27,37200.0,33.8143,33.8222,33.6946,33.7265,37200.0
2011-12-29 10:45:00,42.25,42.28,42.24,42.26,9400.0,33.7105,33.7345,33.7026,33.7185,9400.0
2011-12-29 10:50:00,42.26,42.31,42.24,42.31,37000.0,33.7185,33.7584,33.7026,33.7584,37000.0
2011-12-29 10:55:00,42.31,42.32,42.27,42.3,28000.0,33.7584,33.7664,33.7265,33.7504,28000.0
2011-12-29 11:00:00,42.3,42.33,42.27,42.28,33700.0,33.7504,33.7744,33.7265,33.7345,33700.0
2011-12-29 11:05:00,42.29,42.33,42.22,42.24,81000.0,33.7425,33.7744,33.6866,33.7026,81000.0
2011-12-29 11:10:00,42.24,42.31,42.23,42.3,117300.0,33.7026,33.7584,33.6946,33.7504,117300.0
2011-12-29 11:15:00,42.29,42.32,42.27,42.28,30300.0,33.7425,33.7664,33.7265,33.7345,30300.0
2011-12-29 11:20:00,42.28,42.33,42.27,42.31,24300.0,33.7345,33.7744,33.7265,33.7584,24300.0
2011-12-29 11:25:00,42.31,42.39,42.3,42.35,40600.0,33.7584,33.8222,33.7504,33.7903,40600.0
2011-12-29 11:30:00,42.34,42.46,42.34,42.44,41400.0,33.7824,33.8781,33.7824,33.8621,41400.0
2011-12-29 11:35:00,42.44,42.46,42.41,42.41,35000.0,33.8621,33.8781,33.8382,33.8382,35000.0
2011-12-29 11:40:00,42.42,42.45,42.42,42.44,12100.0,33.8462,33.8701,33.8462,33.8621,12100.0
2011-12-29 11:45:00,42.44,42.46,42.43,42.44,21900.0,33.8621,33.8781,33.8542,33.8621,21900.0
2011-12-29 11:50:00,42.45,42.46,42.39,42.4,75100.0,33.8701,33.8781,33.8222,33.8302,75100.0
2011-12-29 11:55:00,42.39,42.42,42.38,42.4,37300.0,33.8222,33.8462,33.8143,33.8302,37300.0
2011-12-29 12:00:00,42.4,42.41,42.3,42.3,28600.0,33.8302,33.8382,33.7504,33.7504,28600.0
2011-12-29 12:05:00,42.3,42.31,42.29,42.31,38200.0,33.7504,33.7584,33.7425,33.7584,38200.0
2011-12-29 12:10:00,42.31,42.31,42.29,42.29,34800.0,33.7584,33.7584,33.7425,33.7425,34800.0
2011-12-29 12:15:00,42.3,42.33,42.29,42.31,21000.0,33.7504,33.7744,33.7425,33.7584,21000.0
2011-12-29 12:20:00,42.31,42.32,42.28,42.29,43000.0,33.7584,33.7664,33.7345,33.7425,43000.0
2011-12-29 12:25:00,42.29,42.31,42.28,42.29,26100.0,33.7425,33.7584,33.7345,33.7425,26100.0
2011-12-29 12:30:00,42.28,42.29,42.26,42.27,41700.0,33.7345,33.7425,33.7185,33.7265,41700.0
2011-12-29 12:35:00,42.27,42.31,42.26,42.3,50000.0,33.7265,33.7584,33.7185,33.7504,50000.0
2011-12-29 12:40:00,42.3,42.31,42.27,42.29,32900.0,33.7504,33.7584,33.7265,33.7425,32900.0
2011-12-29 12:45:00,42.29,42.32,42.29,42.3,29100.0,33.7425,33.7664,33.7425,33.7504,29100.0
2011-12-29 12:50:00,42.31,42.31,42.29,42.29,31100.0,33.7584,33.7584,33.7425,33.7425,31100.0
2011-12-29 12:55:00,42.29,42.3,42.28,42.29,31900.0,33.7425,33.7504,33.7345,33.7425,31900.0
2011-12-29 13:00:00,42.29,42.34,42.28,42.31,80600.0,33.7425,33.7824,33.7345,33.7584,80600.0
2011-12-29 13:05:00,42.31,42.33,42.29,42.33,36100.0,33.7584,33.7744,33.7425,33.7744,36100.0
2011-12-29 13:10:00,42.33,42.35,42.29,42.29,40100.0,33.7744,33.7903,33.7425,33.7425,40100.0
2011-12-29 13:15:00,42.29,42.3,42.24,42.24,69800.0,33.7425,33.7504,33.7026,33.7026,69800.0
2011-12-29 13:20:00,42.25,42.25,42.22,42.23,55500.0,33.7105,33.7105,33.6866,33.6946,55500.0
2011-12-29 13:25:00,42.24,42.29,42.23,42.23,94700.0,33.7026,33.7425,33.6946,33.6946,94700.0
2011-12-29 13:30:00,42.23,42.26,42.23,42.25,20400.0,33.6946,33.7185,33.6946,33.7105,20400.0
2011-12-29 13:35:00,42.25,42.35,42.25,42.35,31100.0,33.7105,33.7903,33.7105,33.7903,31100.0
2011-12-29 13:40:00,42.35,42.42,42.29,42.3,63400.0,33.7903,33.8462,33.7425,33.7504,63400.0
2011-12-29 13:45:00,42.29,42.3,42.28,42.29,17800.0,33.7425,33.7504,33.7345,33.7425,17800.0
2011-12-29 13:50:00,42.29,42.34,42.26,42.34,43900.0,33.7425,33.7824,33.7185,33.7824,43900.0
2011-12-29 13:55:00,42.35,42.38,42.33,42.35,48900.0,33.7903,33.8143,33.7744,33.7903,48900.0
2011-12-29 14:00:00,42.35,42.41,42.33,42.4,48200.0,33.7903,33.8382,33.7744,33.8302,48200.0
2011-12-29 14:05:00,42.4,42.44,42.39,42.44,40400.0,33.8302,33.8621,33.8222,33.8621,40400.0
2011-12-29 14:10:00,42.44,42.46,42.43,42.45,45000.0,33.8621,33.8781,33.8542,33.8701,45000.0
2011-12-29 14:15:00,42.46,42.47,42.45,42.47,70600.0,33.8781,33.8861,33.8701,33.8861,70600.0
2011-12-29 14:20:00,42.48,42.52,42.47,42.51,41300.0,33.8941,33.926,33.8861,33.918,41300.0
2011-12-29 14:25:00,42.51,42.52,42.5,42.51,26500.0,33.918,33.926,33.91,33.918,26500.0
2011-12-29 14:30:00,42.5,42.51,42.49,42.51,62200.0,33.91,33.918,33.902,33.918,62200.0
2011-12-29 14:35:00,42.51,42.52,42.49,42.51,53100.0,33.918,33.926,33.902,33.918,53100.0
2011-12-29 14:40:00,42.52,42.54,42.51,42.53,43800.0,33.926,33.9419,33.918,33.934,43800.0
2011-12-29 14:45:00,42.53,42.53,42.51,42.53,22400.0,33.934,33.934,33.918,33.934,22400.0
2011-12-29 14:50:00,42.53,42.54,42.5,42.5,19900.0,33.934,33.9419,33.91,33.91,19900.0
2011-12-29 14:55:00,42.5,42.51,42.49,42.5,30100.0,33.91,33.918,33.902,33.91,30100.0
2011-12-29 15:00:00,42.51,42.52,42.5,42.52,30300.0,33.918,33.926,33.91,33.926,30300.0
2011-12-29 15:05:00,42.52,42.57,42.5,42.56,72900.0,33.926,33.9659,33.91,33.9579,72900.0
2011-12-29 15:10:00,42.56,42.61,42.56,42.58,70200.0,33.9579,33.9978,33.9579,33.9738,70200.0
2011-12-29 15:15:00,42.58,42.62,42.57,42.6,45900.0,33.9738,34.0058,33.9659,33.9898,45900.0
2011-12-29 15:20:00,42.61,42.61,42.54,42.61,82900.0,33.9978,33.9978,33.9419,33.9978,82900.0
2011-12-29 15:25:00,42.61,42.61,42.54,42.57,52100.0,33.9978,33.9978,33.9419,33.9659,52100.0
2011-12-29 15:30:00,42.56,42.6,42.55,42.58,57000.0,33.9579,33.9898,33.9499,33.9738,57000.0
2011-12-29 15:35:00,42.58,42.62,42.58,42.6,61800.0,33.9738,34.0058,33.9738,33.9898,61800.0
2011-12-29 15:40:00,42.6,42.66,42.6,42.62,77300.0,33.9898,34.0377,33.9898,34.0058,77300.0
2011-12-29 15:45:00,42.62,42.65,42.57,42.58,98500.0,34.0058,34.0297,33.9659,33.9738,98500.0
2011-12-29 15:50:00,42.58,42.64,42.57,42.6,76200.0,33.9738,34.0217,33.9659,33.9898,76200.0
2011-12-29 15:55:00,42.6,42.68,42.57,42.63,216700.0,33.9898,34.0536,33.9659,34.0137,216700.0
2011-12-30 09:30:00,42.7,42.75,42.4,42.55,32700.0,34.0696,34.1095,33.8302,33.9499,32700.0
2011-12-30 09:35:00,42.57,42.77,42.51,42.51,25600.0,33.9659,34.1254,33.918,33.918,25600.0
2011-12-30 09:40:00,42.5,42.56,42.5,42.51,26000.0,33.91,33.9579,33.91,33.918,26000.0
2011-12-30 09:45:00,42.51,42.64,42.5,42.64,19800.0,33.918,34.0217,33.91,34.0217,19800.0
2011-12-30 09:50:00,42.62,42.63,42.55,42.55,20300.0,34.0058,34.0137,33.9499,33.9499,20300.0
2011-12-30 09:55:00,42.55,42.55,42.48,42.51,16900.0,33.9499,33.9499,33.8941,33.918,16900.0
2011-12-30 10:00:00,42.51,42.61,42.51,42.6,13900.0,33.918,33.9978,33.918,33.9898,13900.0
2011-12-30 10:05:00,42.59,42.66,42.54,42.54,14800.0,33.9818,34.0377,33.9419,33.9419,14800.0
2011-12-30 10:10:00,42.54,42.54,42.5,42.51,20600.0,33.9419,33.9419,33.91,33.918,20600.0
2011-12-30 10:15:00,42.51,42.52,42.48,42.48,27000.0,33.918,33.926,33.8941,33.8941,27000.0
2011-12-30 10:20:00,42.48,42.53,42.48,42.51,38000.0,33.8941,33.934,33.8941,33.918,38000.0
2011-12-30 10:25:00,42.52,42.52,42.48,42.51,46300.0,33.926,33.926,33.8941,33.918,46300.0
2011-12-30 10:30:00,42.52,42.56,42.52,42.55,19200.0,33.926,33.9579,33.926,33.9499,19200.0
2011-12-30 10:35:00,42.55,42.56,42.52,42.53,20800.0,33.9499,33.9579,33.926,33.934,20800.0
2011-12-30 10:40:00,42.53,42.54,42.48,42.5,16900.0,33.934,33.9419,33.8941,33.91,16900.0
2011-12-30 10:45:00,42.5,42.55,42.5,42.54,44400.0,33.91,33.9499,33.91,33.9419,44400.0
2011-12-30 10:50:00,42.55,42.63,42.55,42.63,36300.0,33.9499,34.0137,33.9499,34.0137,36300.0
2011-12-30 10:55:00,42.64,42.65,42.59,42.59,27600.0,34.0217,34.0297,33.9818,33.9818,27600.0
2011-12-30 11:00:00,42.59,42.61,42.54,42.55,24500.0,33.9818,33.9978,33.9419,33.9499,24500.0
2011-12-30 11:05:00,42.56,42.57,42.51,42.51,18400.0,33.9579,33.9659,33.918,33.918,18400.0
2011-12-30 11:10:00,42.52,42.55,42.51,42.52,30800.0,33.926,33.9499,33.918,33.926,30800.0
2011-12-30 11:15:00,42.51,42.54,42.51,42.52,15500.0,33.918,33.9419,33.918,33.926,15500.0
2011-12-30 11:20:00,42.52,42.55,42.5,42.54,26500.0,33.926,33.9499,33.91,33.9419,26500.0
2011-12-30 11:25:00,42.54,42.54,42.48,42.48,37100.0,33.9419,33.9419,33.8941,33.8941,37100.0
2011-12-30 11:30:00,42.49,42.51,42.48,42.5,26200.0,33.902,33.918,33.8941,33.91,26200.0
2011-12-30 11:35:00,42.5,42.54,42.5,42.53,12300.0,33.91,33.9419,33.91,33.934,12300.0
2011-12-30 11:40:00,42.54,42.54,42.43,42.47,47700.0,33.9419,33.9419,33.8542,33.8861,47700.0
2011-12-30 11:45:00,42.47,42.47,42.44,42.45,16900.0,33.8861,33.8861,33.8621,33.8701,16900.0
2011-12-30 11:50:00,42.46,42.46,42.41,42.43,20700.0,33.8781,33.8781,33.8382,33.8542,20700.0
2011-12-30 11:55:00,42.43,42.47,42.42,42.42,33200.0,33.8542,33.8861,33.8462,33.8462,33200.0
2011-12-30 12:00:00,42.43,42.45,42.4,42.44,24200.0,33.8542,33.8701,33.8302,33.8621,24200.0
2011-12-30 12:05:00,42.45,42.49,42.44,42.49,22900.0,33.8701,33.902,33.8621,33.902,22900.0
2011-12-30 12:10:00,42.49,42.51,42.45,42.5,69100.0,33.902,33.918,33.8701,33.91,69100.0
2011-12-30 12:15:00,42.5,42.51,42.47,42.49,29000.0,33.91,33.918,33.8861,33.902,29000.0
2011-12-30 12:20:00,42.49,42.52,42.46,42.51,14400.0,33.902,33.926,33.8781,33.918,14400.0
2011-12-30 12:25:00,42.52,42.54,42.51,42.52,11400.0,33.926,33.9419,33.918,33.926,11400.0
2011-12-30 12:30:00,42.52,42.58,42.51,42.52,20300.0,33.926,33.9738,33.918,33.926,20300.0
2011-12-30 12:35:00,42.53,42.53,42.52,42.53,4300.0,33.934,33.934,33.926,33.934,4300.0
2011-12-30 12:40:00,42.53,42.56,42.52,42.56,13000.0,33.934,33.9579,33.926,33.9579,13000.0
2011-12-30 12:45:00,42.56,42.58,42.54,42.55,12200.0,33.9579,33.9738,33.9419,33.9499,12200.0
2011-12-30 12:50:00,42.55,42.56,42.52,42.52,16000.0,33.9499,33.9579,33.926,33.926,16000.0
2011-12-30 12:55:00,42.52,42.54,42.52,42.53,8200.0,33.926,33.9419,33.926,33.934,8200.0
2011-12-30 13:00:00,42.52,42.53,42.51,42.51,5900.0,33.926,33.934,33.918,33.918,5900.0
2011-12-30 13:05:00,42.5,42.52,42.5,42.5,13700.0,33.91,33.926,33.91,33.91,13700.0
2011-12-30 13:10:00,42.5,42.51,42.49,42.49,13300.0,33.91,33.918,33.902,33.902,13300.0
2011-12-30 13:15:00,42.49,42.5,42.45,42.45,9900.0,33.902,33.91,33.8701,33.8701,9900.0
2011-12-30 13:20:00,42.45,42.5,42.45,42.47,29900.0,33.8701,33.91,33.8701,33.8861,29900.0
2011-12-30 13:25:00,42.48,42.5,42.47,42.5,15600.0,33.8941,33.91,33.8861,33.91,15600.0
2011-12-30 13:30:00,42.5,42.5,42.47,42.48,34500.0,33.91,33.91,33.8861,33.8941,34500.0
2011-12-30 13:35:00,42.49,42.55,42.48,42.55,17800.0,33.902,33.9499,33.8941,33.9499,17800.0
2011-12-30 13:40:00,42.54,42.56,42.53,42.55,16000.0,33.9419,33.9579,33.934,33.9499,16000.0
2011-12-30 13:45:00,42.55,42.57,42.55,42.55,10100.0,33.9499,33.9659,33.9499,33.9499,10100.0
2011-12-30 13:50:00,42.55,42.57,42.54,42.56,7900.0,33.9499,33.9659,33.9419,33.9579,7900.0
2011-12-30 13:55:00,42.56,42.57,42.55,42.56,14600.0,33.9579,33.9659,33.9499,33.9579,14600.0
2011-12-30 14:00:00,42.56,42.57,42.51,42.51,13500.0,33.9579,33.9659,33.918,33.918,13500.0
2011-12-30 14:05:00,42.52,42.53,42.51,42.52,6200.0,33.926,33.934,33.918,33.926,6200.0
2011-12-30 14:10:00,42.53,42.56,42.52,42.55,12700.0,33.934,33.9579,33.926,33.9499,12700.0
2011-12-30 14:15:00,42.55,42.55,42.51,42.52,18100.0,33.9499,33.9499,33.918,33.926,18100.0
2011-12-30 14:20:00,42.51,42.51,42.44,42.48,34500.0,33.918,33.918,33.8621,33.8941,34500.0
2011-12-30 14:25:00,42.48,42.49,42.47,42.49,14200.0,33.8941,33.902,33.8861,33.902,14200.0
2011-12-30 14:30:00,42.49,42.52,42.49,42.5,24200.0,33.902,33.926,33.902,33.91,24200.0
2011-12-30 14:35:00,42.51,42.52,42.49,42.5,9200.0,33.918,33.926,33.902,33.91,9200.0
2011-12-30 14:40:00,42.5,42.51,42.49,42.49,14800.0,33.91,33.918,33.902,33.902,14800.0
2011-12-30 14:45:00,42.49,42.53,42.49,42.53,16600.0,33.902,33.934,33.902,33.934,16600.0
2011-12-30 14:50:00,42.52,42.53,42.51,42.51,14100.0,33.926,33.934,33.918,33.918,14100.0
2011-12-30 14:55:00,42.51,42.51,42.48,42.48,29600.0,33.918,33.918,33.8941,33.8941,29600.0
2011-12-30 15:00:00,42.48,42.54,42.48,42.53,34300.0,33.8941,33.9419,33.8941,33.934,34300.0
2011-12-30 15:05:00,42.53,42.55,42.49,42.49,29600.0,33.934,33.9499,33.902,33.902,29600.0
2011-12-30 15:10:00,42.49,42.49,42.45,42.49,28800.0,33.902,33.902,33.8701,33.902,28800.0
2011-12-30 15:15:00,42.48,42.51,42.46,42.46,41500.0,33.8941,33.918,33.8781,33.8781,41500.0
2011-12-30 15:20:00,42.47,42.58,42.46,42.54,35300.0,33.8861,33.9738,33.8781,33.9419,35300.0
2011-12-30 15:25:00,42.54,42.55,42.49,42.49,41000.0,33.9419,33.9499,33.902,33.902,41000.0
2011-12-30 15:30:00,42.49,42.52,42.48,42.5,45700.0,33.902,33.926,33.8941,33.91,45700.0
2011-12-30 15:35:00,42.51,42.52,42.47,42.49,47700.0,33.918,33.926,33.8861,33.902,47700.0
2011-12-30 15:40:00,42.48,42.52,42.44,42.45,106400.0,33.8941,33.926,33.8621,33.8701,106400.0
2011-12-30 15:45:00,42.46,42.46,42.4,42.44,75600.0,33.8781,33.8781,33.8302,33.8621,75600.0
2011-12-30 15:50:00,42.43,42.44,42.33,42.41,168700.0,33.8542,33.8621,33.7744,33.8382,168700.0
2011-12-30 15:55:00,42.41,42.41,42.29,42.3,247300.0,33.8382,33.8382,33.7425,33.7504,247300.0
2012-01-03 09:30:00,43.39,43.84,43.36,43.77,105500.0,34.6201,34.9792,34.5962,34.9233,105500.0
2012-01-03 09:35:00,43.75,43.82,43.57,43.71,126500.0,34.9074,34.9632,34.7637,34.8755,126500.0
2012-01-03 09:40:00,43.69,43.8,43.64,43.8,82600.0,34.8595,34.9473,34.8196,34.9473,82600.0
2012-01-03 09:45:00,43.81,43.82,43.64,43.71,79500.0,34.9552,34.9632,34.8196,34.8755,79500.0
2012-01-03 09:50:00,43.72,43.8,43.71,43.71,29900.0,34.8834,34.9473,34.8755,34.8755,29900.0
2012-01-03 09:55:00,43.72,43.82,43.72,43.81,58200.0,34.8834,34.9632,34.8834,34.9552,58200.0
2012-01-03 10:00:00,43.81,44.12,43.79,44.1,105700.0,34.9552,35.2026,34.9393,35.1866,105700.0
2012-01-03 10:05:00,44.1,44.14,44.01,44.02,113100.0,35.1866,35.2185,35.1148,35.1228,113100.0
2012-01-03 10:10:00,44.02,44.05,43.96,43.96,104400.0,35.1228,35.1467,35.0749,35.0749,104400.0
2012-01-03 10:15:00,43.96,44.01,43.88,43.88,86700.0,35.0749,35.1148,35.0111,35.0111,86700.0
2012-01-03 10:20:00,43.88,43.95,43.85,43.89,78700.0,35.0111,35.0669,34.9872,35.0191,78700.0
2012-01-03 10:25:00,43.9,43.92,43.88,43.9,74700.0,35.027,35.043,35.0111,35.027,74700.0
2012-01-03 10:30:00,43.91,43.98,43.78,43.79,47800.0,35.035,35.0909,34.9313,34.9393,47800.0
2012-01-03 10:35:00,43.8,43.85,43.79,43.79,23600.0,34.9473,34.9872,34.9393,34.9393,23600.0
2012-01-03 10:40:00,43.79,43.82,43.78,43.82,27300.0,34.9393,34.9632,34.9313,34.9632,27300.0
2012-01-03 10:45:00,43.82,43.85,43.72,43.73,60400.0,34.9632,34.9872,34.8834,34.8914,60400.0
2012-01-03 10:50:00,43.73,43.81,43.73,43.81,33600.0,34.8914,34.9552,34.8914,34.9552,33600.0
2012-01-03 10:55:00,43.82,43.93,43.82,43.86,62700.0,34.9632,35.051,34.9632,34.9951,62700.0
2012-01-03 11:00:00,43.87,43.91,43.84,43.88,118200.0,35.0031,35.035,34.9792,35.0111,118200.0
2012-01-03 11:05:00,43.88,43.92,43.84,43.85,35800.0,35.0111,35.043,34.9792,34.9872,35800.0
2012-01-03 11:10:00,43.85,43.92,43.82,43.91,65500.0,34.9872,35.043,34.9632,35.035,65500.0
2012-01-03 11:15:00,43.9,43.92,43.85,43.85,68500.0,35.027,35.043,34.9872,34.9872,68500.0
2012-01-03 11:20:00,43.84,43.85,43.8,43.82,51800.0,34.9792,34.9872,34.9473,34.9632,51800.0
2012-01-03 11:25:00,43.81,43.82,43.78,43.78,78500.0,34.9552,34.9632,34.9313,34.9313,78500.0
2012-01-03 11:30:00,43.78,43.85,43.77,43.84,29700.0,34.9313,34.9872,34.9233,34.9792,29700.0
2012-01-03 11:35:00,43.83,43.88,43.83,43.86,22400.0,34.9712,35.0111,34.9712,34.9951,22400.0
2012-01-03 11:40:00,43.85,43.85,43.76,43.81,36900.0,34.9872,34.9872,34.9153,34.9552,36900.0
2012-01-03 11:45:00,43.81,43.83,43.69,43.71,69600.0,34.9552,34.9712,34.8595,34.8755,69600.0
2012-01-03 11:50:00,43.72,43.8,43.65,43.71,109300.0,34.8834,34.9473,34.8276,34.8755,109300.0
2012-01-03 11:55:00,43.71,43.74,43.65,43.67,40600.0,34.8755,34.8994,34.8276,34.8435,40600.0
2012-01-03 12:00:00,43.66,43.68,43.63,43.65,29100.0,34.8356,34.8515,34.8116,34.8276,29100.0
2012-01-03 12:05:00,43.64,43.74,43.62,43.7,111700.0,34.8196,34.8994,34.8036,34.8675,111700.0
2012-01-03 12:10:00,43.71,43.73,43.69,43.71,18100.0,34.8755,34.8914,34.8595,34.8755,18100.0
2012-01-03 12:15:00,43.71,43.78,43.7,43.75,21100.0,34.8755,34.9313,34.8675,34.9074,21100.0
2012-01-03 12:20:00,43.76,43.8,43.74,43.8,22400.0,34.9153,34.9473,34.8994,34.9473,22400.0
2012-01-03 12:25:00,43.79,43.83,43.74,43.81,109100.0,34.9393,34.9712,34.8994,34.9552,109100.0
2012-01-03 12:30:00,43.81,43.82,43.71,43.73,56300.0,34.9552,34.9632,34.8755,34.8914,56300.0
2012-01-03 12:35:00,43.72,43.76,43.66,43.68,37400.0,34.8834,34.9153,34.8356,34.8515,37400.0
2012-01-03 12:40:00,43.68,43.72,43.65,43.71,55700.0,34.8515,34.8834,34.8276,34.8755,55700.0
2012-01-03 12:45:00,43.7,43.73,43.65,43.66,48600.0,34.8675,34.8914,34.8276,34.8356,48600.0
2012-01-03 12:50:00,43.66,43.75,43.66,43.71,50500.0,34.8356,34.9074,34.8356,34.8755,50500.0
2012-01-03 12:55:00,43.71,43.74,43.66,43.68,88500.0,34.8755,34.8994,34.8356,34.8515,88500.0
2012-01-03 13:00:00,43.67,43.77,43.65,43.66,33500.0,34.8435,34.9233,34.8276,34.8356,33500.0
2012-01-03 13:05:00,43.67,43.7,43.63,43.7,46000.0,34.8435,34.8675,34.8116,34.8675,46000.0
2012-01-03 13:10:00,43.7,43.72,43.63,43.66,36900.0,34.8675,34.8834,34.8116,34.8356,36900.0
2012-01-03 13:15:00,43.65,43.73,43.65,43.71,20900.0,34.8276,34.8914,34.8276,34.8755,20900.0
2012-01-03 13:20:00,43.71,43.71,43.64,43.65,27500.0,34.8755,34.8755,34.8196,34.8276,27500.0
2012-01-03 13:25:00,43.64,43.71,43.64,43.7,22400.0,34.8196,34.8755,34.8196,34.8675,22400.0
2012-01-03 13:30:00,43.7,43.71,43.64,43.68,41800.0,34.8675,34.8755,34.8196,34.8515,41800.0
2012-01-03 13:35:00,43.67,43.73,43.66,43.7,40800.0,34.8435,34.8914,34.8356,34.8675,40800.0
2012-01-03 13:40:00,43.7,43.78,43.67,43.7,80700.0,34.8675,34.9313,34.8435,34.8675,80700.0
2012-01-03 13:45:00,43.71,43.76,43.7,43.76,26100.0,34.8755,34.9153,34.8675,34.9153,26100.0
2012-01-03 13:50:00,43.76,43.78,43.75,43.76,22000.0,34.9153,34.9313,34.9074,34.9153,22000.0
2012-01-03 13:55:00,43.76,43.79,43.72,43.72,22300.0,34.9153,34.9393,34.8834,34.8834,22300.0
2012-01-03 14:00:00,43.73,43.77,43.69,43.7,45000.0,34.8914,34.9233,34.8595,34.8675,45000.0
2012-01-03 14:05:00,43.7,43.72,43.69,43.69,37500.0,34.8675,34.8834,34.8595,34.8595,37500.0
2012-01-03 14:10:00,43.7,43.71,43.67,43.69,85300.0,34.8675,34.8755,34.8435,34.8595,85300.0
2012-01-03 14:15:00,43.68,43.78,43.67,43.77,66500.0,34.8515,34.9313,34.8435,34.9233,66500.0
2012-01-03 14:20:00,43.77,43.83,43.75,43.8,48000.0,34.9233,34.9712,34.9074,34.9473,48000.0
2012-01-03 14:25:00,43.8,43.82,43.78,43.8,47800.0,34.9473,34.9632,34.9313,34.9473,47800.0
2012-01-03 14:30:00,43.8,43.89,43.8,43.89,52700.0,34.9473,35.0191,34.9473,35.0191,52700.0
2012-01-03 14:35:00,43.9,43.91,43.8,43.83,51400.0,35.027,35.035,34.9473,34.9712,51400.0
2012-01-03 14:40:00,43.82,43.92,43.81,43.89,55400.0,34.9632,35.043,34.9552,35.0191,55400.0
2012-01-03 14:45:00,43.89,43.92,43.87,43.89,34400.0,35.0191,35.043,35.0031,35.0191,34400.0
2012-01-03 14:50:00,43.9,44.0,43.9,43.99,101700.0,35.027,35.1068,35.027,35.0989,101700.0
2012-01-03 14:55:00,44.0,44.04,43.98,44.02,61200.0,35.1068,35.1388,35.0909,35.1228,61200.0
2012-01-03 15:00:00,44.02,44.02,43.96,43.97,69900.0,35.1228,35.1228,35.0749,35.0829,69900.0
2012-01-03 15:05:00,43.95,44.0,43.95,43.96,59600.0,35.0669,35.1068,35.0669,35.0749,59600.0
2012-01-03 15:10:00,43.96,43.96,43.89,43.9,45100.0,35.0749,35.0749,35.0191,35.027,45100.0
2012-01-03 15:15:00,43.9,44.02,43.9,44.01,86700.0,35.027,35.1228,35.027,35.1148,86700.0
2012-01-03 15:20:00,44.01,44.02,43.84,43.84,107400.0,35.1148,35.1228,34.9792,34.9792,107400.0
2012-01-03 15:25:00,43.85,43.94,43.84,43.91,109600.0,34.9872,35.059,34.9792,35.035,109600.0
2012-01-03 15:30:00,43.91,43.99,43.89,43.98,145000.0,35.035,35.0989,35.0191,35.0909,145000.0
2012-01-03 15:35:00,43.99,44.02,43.93,44.0,122100.0,35.0989,35.1228,35.051,35.1068,122100.0
2012-01-03 15:40:00,44.01,44.01,43.94,43.95,148500.0,35.1148,35.1148,35.059,35.0669,148500.0
2012-01-03 15:45:00,43.95,43.98,43.85,43.88,127700.0,35.0669,35.0909,34.9872,35.0111,127700.0
2012-01-03 15:50:00,43.88,43.88,43.78,43.82,140800.0,35.0111,35.0111,34.9313,34.9632,140800.0
2012-01-03 15:55:00,43.82,43.86,43.71,43.74,392800.0,34.9632,34.9951,34.8755,34.8994,392800.0
2012-01-04 09:30:00,43.5,43.7,43.46,43.58,48000.0,34.7079,34.8675,34.676,34.7717,48000.0
2012-01-04 09:35:00,43.6,43.64,43.4,43.59,86500.0,34.7877,34.8196,34.6281,34.7797,86500.0
2012-01-04 09:40:00,43.59,43.63,43.42,43.53,47300.0,34.7797,34.8116,34.6441,34.7318,47300.0
2012-01-04 09:45:00,43.52,43.58,43.45,43.58,52100.0,34.7239,34.7717,34.668,34.7717,52100.0
2012-01-04 09:50:00,43.58,43.65,43.53,43.53,51600.0,34.7717,34.8276,34.7318,34.7318,51600.0
2012-01-04 09:55:00,43.53,43.75,43.53,43.73,98100.0,34.7318,34.9074,34.7318,34.8914,98100.0
2012-01-04 10:00:00,43.73,43.73,43.41,43.43,125800.0,34.8914,34.8914,34.6361,34.652,125800.0
2012-01-04 10:05:00,43.43,43.44,43.28,43.3,66100.0,34.652,34.66,34.5324,34.5483,66100.0
2012-01-04 10:10:00,43.29,43.33,43.16,43.23,103300.0,34.5403,34.5723,34.4366,34.4925,103300.0
2012-01-04 10:15:00,43.22,43.29,43.12,43.26,96700.0,34.4845,34.5403,34.4047,34.5164,96700.0
2012-01-04 10:20:00,43.26,43.38,43.26,43.33,44400.0,34.5164,34.6122,34.5164,34.5723,44400.0
2012-01-04 10:25:00,43.34,43.36,43.31,43.34,38900.0,34.5802,34.5962,34.5563,34.5802,38900.0
2012-01-04 10:30:00,43.34,43.4,43.32,43.38,47400.0,34.5802,34.6281,34.5643,34.6122,47400.0
2012-01-04 10:35:00,43.38,43.41,43.34,43.38,72600.0,34.6122,34.6361,34.5802,34.6122,72600.0
2012-01-04 10:40:00,43.39,43.48,43.34,43.47,42400.0,34.6201,34.6919,34.5802,34.684,42400.0
2012-01-04 10:45:00,43.46,43.51,43.33,43.37,123300.0,34.676,34.7159,34.5723,34.6042,123300.0
2012-01-04 10:50:00,43.37,43.46,43.31,43.4,159900.0,34.6042,34.676,34.5563,34.6281,159900.0
2012-01-04 10:55:00,43.4,43.5,43.4,43.5,47000.0,34.6281,34.7079,34.6281,34.7079,47000.0
2012-01-04 11:00:00,43.5,43.59,43.5,43.57,51900.0,34.7079,34.7797,34.7079,34.7637,51900.0
2012-01-04 11:05:00,43.58,43.59,43.54,43.55,35600.0,34.7717,34.7797,34.7398,34.7478,35600.0
2012-01-04 11:10:00,43.56,43.66,43.55,43.66,53700.0,34.7558,34.8356,34.7478,34.8356,53700.0
2012-01-04 11:15:00,43.66,43.69,43.61,43.67,70200.0,34.8356,34.8595,34.7957,34.8435,70200.0
2012-01-04 11:20:00,43.66,43.68,43.61,43.61,68900.0,34.8356,34.8515,34.7957,34.7957,68900.0
2012-01-04 11:25:00,43.62,43.79,43.61,43.78,61800.0,34.8036,34.9393,34.7957,34.9313,61800.0
2012-01-04 11:30:00,43.77,43.77,43.63,43.66,32600.0,34.9233,34.9233,34.8116,34.8356,32600.0
2012-01-04 11:35:00,43.65,43.74,43.65,43.73,54100.0,34.8276,34.8994,34.8276,34.8914,54100.0
2012-01-04 11:40:00,43.73,43.78,43.7,43.73,57100.0,34.8914,34.9313,34.8675,34.8914,57100.0
2012-01-04 11:45:00,43.73,43.87,43.72,43.87,56200.0,34.8914,35.0031,34.8834,35.0031,56200.0
2012-01-04 11:50:00,43.86,43.99,43.86,43.96,99000.0,34.9951,35.0989,34.9951,35.0749,99000.0
2012-01-04 11:55:00,43.95,44.04,43.93,44.0,114200.0,35.0669,35.1388,35.051,35.1068,114200.0
2012-01-04 12:00:00,43.99,44.04,43.99,44.04,79800.0,35.0989,35.1388,35.0989,35.1388,79800.0
2012-01-04 12:05:00,44.03,44.26,44.03,44.11,209100.0,35.1308,35.3143,35.1308,35.1946,209100.0
2012-01-04 12:10:00,44.12,44.24,44.09,44.23,72900.0,35.2026,35.2983,35.1786,35.2904,72900.0
2012-01-04 12:15:00,44.22,44.35,44.22,44.34,114200.0,35.2824,35.3861,35.2824,35.3781,114200.0
2012-01-04 12:20:00,44.33,44.43,44.33,44.37,120500.0,35.3701,35.4499,35.3701,35.4021,120500.0
2012-01-04 12:25:00,44.38,44.41,44.36,44.4,50600.0,35.41,35.434,35.3941,35.426,50600.0
2012-01-04 12:30:00,44.4,44.41,44.31,44.36,87100.0,35.426,35.434,35.3542,35.3941,87100.0
2012-01-04 12:35:00,44.36,44.4,44.34,44.35,65200.0,35.3941,35.426,35.3781,35.3861,65200.0
2012-01-04 12:40:00,44.35,44.43,44.34,44.43,36500.0,35.3861,35.4499,35.3781,35.4499,36500.0
2012-01-04 12:45:00,44.42,44.5,44.42,44.5,65800.0,35.4419,35.5058,35.4419,35.5058,65800.0
2012-01-04 12:50:00,44.49,44.52,44.46,44.49,48500.0,35.4978,35.5217,35.4739,35.4978,48500.0
2012-01-04 12:55:00,44.48,44.75,44.47,44.74,280100.0,35.4898,35.7052,35.4818,35.6973,280100.0
2012-01-04 13:00:00,44.74,44.75,44.43,44.44,83900.0,35.6973,35.7052,35.4499,35.4579,83900.0
2012-01-04 13:05:00,44.44,44.52,44.42,44.43,63900.0,35.4579,35.5217,35.4419,35.4499,63900.0
2012-01-04 13:10:00,44.43,44.51,44.43,44.47,194100.0,35.4499,35.5138,35.4499,35.4818,194100.0
2012-01-04 13:15:00,44.47,44.47,44.39,44.41,59300.0,35.4818,35.4818,35.418,35.434,59300.0
2012-01-04 13:20:00,44.4,44.42,44.37,44.38,44800.0,35.426,35.4419,35.4021,35.41,44800.0
2012-01-04 13:25:00,44.38,44.48,44.36,44.46,58100.0,35.41,35.4898,35.3941,35.4739,58100.0
2012-01-04 13:30:00,44.45,44.48,44.42,44.43,22400.0,35.4659,35.4898,35.4419,35.4499,22400.0
2012-01-04 13:35:00,44.42,44.44,44.38,44.39,28300.0,35.4419,35.4579,35.41,35.418,28300.0
2012-01-04 13:40:00,44.39,44.42,44.37,44.41,21000.0,35.418,35.4419,35.4021,35.434,21000.0
2012-01-04 13:45:00,44.4,44.52,44.38,44.52,48000.0,35.426,35.5217,35.41,35.5217,48000.0
2012-01-04 13:50:00,44.52,44.55,44.48,44.55,43800.0,35.5217,35.5457,35.4898,35.5457,43800.0
2012-01-04 13:55:00,44.55,44.55,44.51,44.51,20700.0,35.5457,35.5457,35.5138,35.5138,20700.0
2012-01-04 14:00:00,44.51,44.53,44.48,44.51,35000.0,35.5138,35.5297,35.4898,35.5138,35000.0
2012-01-04 14:05:00,44.51,44.52,44.46,44.48,47500.0,35.5138,35.5217,35.4739,35.4898,47500.0
2012-01-04 14:10:00,44.48,44.5,44.42,44.45,55800.0,35.4898,35.5058,35.4419,35.4659,55800.0
2012-01-04 14:15:00,44.44,44.54,44.43,44.52,39300.0,35.4579,35.5377,35.4499,35.5217,39300.0
2012-01-04 14:20:00,44.52,44.53,44.47,44.5,51900.0,35.5217,35.5297,35.4818,35.5058,51900.0
2012-01-04 14:25:00,44.5,44.57,44.5,44.55,31200.0,35.5058,35.5616,35.5058,35.5457,31200.0
2012-01-04 14:30:00,44.55,44.68,44.52,44.64,124000.0,35.5457,35.6494,35.5217,35.6175,124000.0
2012-01-04 14:35:00,44.64,44.66,44.58,44.58,28400.0,35.6175,35.6334,35.5696,35.5696,28400.0
2012-01-04 14:40:00,44.57,44.62,44.57,44.6,24000.0,35.5616,35.6015,35.5616,35.5856,24000.0
2012-01-04 14:45:00,44.61,44.63,44.51,44.51,45800.0,35.5935,35.6095,35.5138,35.5138,45800.0
2012-01-04 14:50:00,44.51,44.59,44.5,44.54,57800.0,35.5138,35.5776,35.5058,35.5377,57800.0
2012-01-04 14:55:00,44.54,44.6,44.53,44.53,42500.0,35.5377,35.5856,35.5297,35.5297,42500.0
2012-01-04 15:00:00,44.53,44.54,44.48,44.48,69300.0,35.5297,35.5377,35.4898,35.4898,69300.0
2012-01-04 15:05:00,44.48,44.52,44.46,44.47,63600.0,35.4898,35.5217,35.4739,35.4818,63600.0
2012-01-04 15:10:00,44.48,44.53,44.46,44.51,55100.0,35.4898,35.5297,35.4739,35.5138,55100.0
2012-01-04 15:15:00,44.51,44.52,44.48,44.51,79100.0,35.5138,35.5217,35.4898,35.5138,79100.0
2012-01-04 15:20:00,44.5,44.52,44.49,44.5,51500.0,35.5058,35.5217,35.4978,35.5058,51500.0
2012-01-04 15:25:00,44.49,44.54,44.48,44.54,53500.0,35.4978,35.5377,35.4898,35.5377,53500.0
2012-01-04 15:30:00,44.54,44.6,44.53,44.58,78000.0,35.5377,35.5856,35.5297,35.5696,78000.0
2012-01-04 15:35:00,44.57,44.63,44.57,44.61,76300.0,35.5616,35.6095,35.5616,35.5935,76300.0
2012-01-04 15:40:00,44.62,44.63,44.6,44.6,81500.0,35.6015,35.6095,35.5856,35.5856,81500.0
2012-01-04 15:45:00,44.6,44.61,44.5,44.5,111000.0,35.5856,35.5935,35.5058,35.5058,111000.0
2012-01-04 15:50:00,44.5,44.61,44.48,44.61,189500.0,35.5058,35.5935,35.4898,35.5935,189500.0
2012-01-04 15:55:00,44.6,44.6,44.5,44.52,316300.0,35.5856,35.5856,35.5058,35.5217,316300.0
2012-01-05 09:30:00,44.2,44.3,44.05,44.3,76100.0,35.2664,35.3462,35.1467,35.3462,76100.0
2012-01-05 09:35:00,44.3,44.46,44.11,44.46,76000.0,35.3462,35.4739,35.1946,35.4739,76000.0
2012-01-05 09:40:00,44.42,44.43,44.26,44.34,128500.0,35.4419,35.4499,35.3143,35.3781,128500.0
2012-01-05 09:45:00,44.32,44.44,44.3,44.41,82200.0,35.3622,35.4579,35.3462,35.434,82200.0
2012-01-05 09:50:00,44.41,44.51,44.36,44.51,46200.0,35.434,35.5138,35.3941,35.5138,46200.0
2012-01-05 09:55:00,44.51,44.54,44.38,44.49,59300.0,35.5138,35.5377,35.41,35.4978,59300.0
2012-01-05 10:00:00,44.49,44.49,44.23,44.39,140600.0,35.4978,35.4978,35.2904,35.418,140600.0
2012-01-05 10:05:00,44.38,44.46,44.27,44.46,67600.0,35.41,35.4739,35.3223,35.4739,67600.0
2012-01-05 10:10:00,44.45,44.57,44.34,44.56,48400.0,35.4659,35.5616,35.3781,35.5537,48400.0
2012-01-05 10:15:00,44.57,44.69,44.56,44.65,69800.0,35.5616,35.6574,35.5537,35.6255,69800.0
2012-01-05 10:20:00,44.63,44.87,44.59,44.85,122000.0,35.6095,35.801,35.5776,35.785,122000.0
2012-01-05 10:25:00,44.86,44.99,44.81,44.89,96800.0,35.793,35.8967,35.7531,35.817,96800.0
2012-01-05 10:30:00,44.88,44.92,44.84,44.91,92900.0,35.809,35.8409,35.7771,35.8329,92900.0
2012-01-05 10:35:00,44.92,44.95,44.81,44.9,154300.0,35.8409,35.8648,35.7531,35.8249,154300.0
2012-01-05 10:40:00,44.91,44.95,44.84,44.84,76300.0,35.8329,35.8648,35.7771,35.7771,76300.0
2012-01-05 10:45:00,44.85,44.94,44.78,44.86,100000.0,35.785,35.8568,35.7292,35.793,100000.0
2012-01-05 10:50:00,44.87,44.87,44.7,44.7,42500.0,35.801,35.801,35.6654,35.6654,42500.0
2012-01-05 10:55:00,44.7,44.78,44.64,44.78,48600.0,35.6654,35.7292,35.6175,35.7292,48600.0
2012-01-05 11:00:00,44.77,44.91,44.73,44.91,62500.0,35.7212,35.8329,35.6893,35.8329,62500.0
2012-01-05 11:05:00,44.91,44.96,44.88,44.94,54500.0,35.8329,35.8728,35.809,35.8568,54500.0
2012-01-05 11:10:00,44.95,45.05,44.94,45.02,75300.0,35.8648,35.9446,35.8568,35.9207,75300.0
2012-01-05 11:15:00,45.01,45.05,44.97,45.04,60500.0,35.9127,35.9446,35.8808,35.9366,60500.0
2012-01-05 11:20:00,45.04,45.3,45.04,45.23,83300.0,35.9366,36.1441,35.9366,36.0882,83300.0
2012-01-05 11:25:00,45.23,45.36,45.22,45.32,86800.0,36.0882,36.192,36.0803,36.16,86800.0
2012-01-05 11:30:00,45.32,45.34,45.21,45.22,46500.0,36.16,36.176,36.0723,36.0803,46500.0
2012-01-05 11:35:00,45.22,45.22,45.11,45.11,30300.0,36.0803,36.0803,35.9925,35.9925,30300.0
2012-01-05 11:40:00,45.12,45.21,45.12,45.18,27500.0,36.0005,36.0723,36.0005,36.0483,27500.0
2012-01-05 11:45:00,45.19,45.28,45.19,45.25,43700.0,36.0563,36.1281,36.0563,36.1042,43700.0
2012-01-05 11:50:00,45.25,45.36,45.25,45.29,161900.0,36.1042,36.192,36.1042,36.1361,161900.0
2012-01-05 11:55:00,45.29,45.32,45.26,45.28,46700.0,36.1361,36.16,36.1122,36.1281,46700.0
2012-01-05 12:00:00,45.28,45.32,45.27,45.3,43000.0,36.1281,36.16,36.1201,36.1441,43000.0
2012-01-05 12:05:00,45.3,45.31,45.22,45.22,37200.0,36.1441,36.1521,36.0803,36.0803,37200.0
2012-01-05 12:10:00,45.22,45.27,45.21,45.23,39900.0,36.0803,36.1201,36.0723,36.0882,39900.0
2012-01-05 12:15:00,45.23,45.42,45.23,45.41,88700.0,36.0882,36.2398,36.0882,36.2319,88700.0
2012-01-05 12:20:00,45.41,45.6,45.37,45.58,261300.0,36.2319,36.3835,36.1999,36.3675,261300.0
2012-01-05 12:25:00,45.57,45.7,45.55,45.62,96100.0,36.3595,36.4632,36.3436,36.3994,96100.0
2012-01-05 12:30:00,45.61,45.64,45.58,45.63,81000.0,36.3914,36.4154,36.3675,36.4074,81000.0
2012-01-05 12:35:00,45.63,45.64,45.55,45.59,59800.0,36.4074,36.4154,36.3436,36.3755,59800.0
2012-01-05 12:40:00,45.58,45.75,45.58,45.75,64700.0,36.3675,36.5031,36.3675,36.5031,64700.0
2012-01-05 12:45:00,45.74,45.93,45.71,45.91,94000.0,36.4952,36.6468,36.4712,36.6308,94000.0
2012-01-05 12:50:00,45.92,45.99,45.86,45.96,117600.0,36.6388,36.6946,36.5909,36.6707,117600.0
2012-01-05 12:55:00,45.95,46.06,45.89,46.06,122700.0,36.6627,36.7505,36.6148,36.7505,122700.0
2012-01-05 13:00:00,46.05,46.08,45.89,45.95,123100.0,36.7425,36.7664,36.6148,36.6627,123100.0
2012-01-05 13:05:00,45.96,45.96,45.79,45.86,59200.0,36.6707,36.6707,36.535,36.5909,59200.0
2012-01-05 13:10:00,45.87,45.9,45.84,45.85,50200.0,36.5989,36.6228,36.5749,36.5829,50200.0
2012-01-05 13:15:00,45.85,45.88,45.84,45.86,57100.0,36.5829,36.6069,36.5749,36.5909,57100.0
2012-01-05 13:20:00,45.87,45.94,45.84,45.88,47000.0,36.5989,36.6547,36.5749,36.6069,47000.0
2012-01-05 13:25:00,45.89,46.04,45.89,46.01,41200.0,36.6148,36.7345,36.6148,36.7106,41200.0
2012-01-05 13:30:00,46.01,46.13,45.99,45.99,58400.0,36.7106,36.8063,36.6946,36.6946,58400.0
2012-01-05 13:35:00,45.99,46.07,45.97,45.97,55000.0,36.6946,36.7585,36.6787,36.6787,55000.0
2012-01-05 13:40:00,45.98,46.22,45.98,46.07,78600.0,36.6866,36.8781,36.6866,36.7585,78600.0
2012-01-05 13:45:00,46.07,46.17,46.01,46.03,34700.0,36.7585,36.8382,36.7106,36.7265,34700.0
2012-01-05 13:50:00,46.03,46.04,45.94,45.96,57000.0,36.7265,36.7345,36.6547,36.6707,57000.0
2012-01-05 13:55:00,45.96,45.98,45.79,45.79,60600.0,36.6707,36.6866,36.535,36.535,60600.0
2012-01-05 14:00:00,45.8,45.8,45.7,45.71,99800.0,36.543,36.543,36.4632,36.4712,99800.0
2012-01-05 14:05:00,45.71,45.73,45.66,45.69,67700.0,36.4712,36.4872,36.4313,36.4553,67700.0
2012-01-05 14:10:00,45.7,45.77,45.68,45.72,59300.0,36.4632,36.5191,36.4473,36.4792,59300.0
2012-01-05 14:15:00,45.72,45.73,45.63,45.67,43700.0,36.4792,36.4872,36.4074,36.4393,43700.0
2012-01-05 14:20:00,45.66,45.67,45.58,45.62,37100.0,36.4313,36.4393,36.3675,36.3994,37100.0
2012-01-05 14:25:00,45.61,45.64,45.43,45.47,81600.0,36.3914,36.4154,36.2478,36.2797,81600.0
2012-01-05 14:30:00,45.47,45.51,45.41,45.45,98000.0,36.2797,36.3116,36.2319,36.2638,98000.0
2012-01-05 14:35:00,45.46,45.49,45.37,45.41,63100.0,36.2717,36.2957,36.1999,36.2319,63100.0
2012-01-05 14:40:00,45.43,45.43,45.28,45.29,53900.0,36.2478,36.2478,36.1281,36.1361,53900.0
2012-01-05 14:45:00,45.29,45.33,45.27,45.28,78700.0,36.1361,36.168,36.1201,36.1281,78700.0
2012-01-05 14:50:00,45.28,45.29,45.18,45.19,97700.0,36.1281,36.1361,36.0483,36.0563,97700.0
2012-01-05 14:55:00,45.19,45.22,45.14,45.14,53200.0,36.0563,36.0803,36.0164,36.0164,53200.0
2012-01-05 15:00:00,45.14,45.21,45.08,45.21,86400.0,36.0164,36.0723,35.9686,36.0723,86400.0
2012-01-05 15:05:00,45.21,45.26,45.21,45.21,32900.0,36.0723,36.1122,36.0723,36.0723,32900.0
2012-01-05 15:10:00,45.2,45.21,45.03,45.05,58500.0,36.0643,36.0723,35.9287,35.9446,58500.0
2012-01-05 15:15:00,45.05,45.15,45.04,45.12,64900.0,35.9446,36.0244,35.9366,36.0005,64900.0
2012-01-05 15:20:00,45.11,45.22,45.1,45.16,71100.0,35.9925,36.0803,35.9845,36.0324,71100.0
2012-01-05 15:25:00,45.17,45.2,45.08,45.08,43700.0,36.0404,36.0643,35.9686,35.9686,43700.0
2012-01-05 15:30:00,45.08,45.13,45.03,45.03,69700.0,35.9686,36.0084,35.9287,35.9287,69700.0
2012-01-05 15:35:00,45.02,45.12,45.01,45.08,53000.0,35.9207,36.0005,35.9127,35.9686,53000.0
2012-01-05 15:40:00,45.09,45.25,45.09,45.21,84300.0,35.9765,36.1042,35.9765,36.0723,84300.0
2012-01-05 15:45:00,45.21,45.25,45.14,45.22,75700.0,36.0723,36.1042,36.0164,36.0803,75700.0
2012-01-05 15:50:00,45.22,45.25,45.17,45.24,94500.0,36.0803,36.1042,36.0404,36.0962,94500.0
2012-01-05 15:55:00,45.24,45.26,45.17,45.18,194200.0,36.0962,36.1122,36.0404,36.0483,194200.0
2012-01-06 09:30:00,45.3,45.42,45.11,45.19,81200.0,36.1441,36.2398,35.9925,36.0563,81200.0
2012-01-06 09:35:00,45.2,45.4,45.12,45.13,53500.0,36.0643,36.2239,36.0005,36.0084,53500.0
2012-01-06 09:40:00,45.13,45.17,44.97,45.11,86900.0,36.0084,36.0404,35.8808,35.9925,86900.0
2012-01-06 09:45:00,45.09,45.23,45.08,45.16,58200.0,35.9765,36.0882,35.9686,36.0324,58200.0
2012-01-06 09:50:00,45.15,45.17,44.94,44.99,77000.0,36.0244,36.0404,35.8568,35.8967,77000.0
2012-01-06 09:55:00,44.99,45.04,44.94,44.99,68800.0,35.8967,35.9366,35.8568,35.8967,68800.0
2012-01-06 10:00:00,44.98,45.1,44.93,45.06,41100.0,35.8888,35.9845,35.8489,35.9526,41100.0
2012-01-06 10:05:00,45.05,45.11,44.98,45.02,30900.0,35.9446,35.9925,35.8888,35.9207,30900.0
2012-01-06 10:10:00,45.0,45.09,44.99,45.01,34800.0,35.9047,35.9765,35.8967,35.9127,34800.0
2012-01-06 10:15:00,45.02,45.21,45.01,45.15,57400.0,35.9207,36.0723,35.9127,36.0244,57400.0
2012-01-06 10:20:00,45.16,45.28,45.08,45.28,34100.0,36.0324,36.1281,35.9686,36.1281,34100.0
2012-01-06 10:25:00,45.28,45.41,45.24,45.4,82900.0,36.1281,36.2319,36.0962,36.2239,82900.0
2012-01-06 10:30:00,45.41,45.63,45.4,45.63,117400.0,36.2319,36.4074,36.2239,36.4074,117400.0
2012-01-06 10:35:00,45.62,45.74,45.61,45.64,85600.0,36.3994,36.4952,36.3914,36.4154,85600.0
2012-01-06 10:40:00,45.63,45.75,45.48,45.75,59800.0,36.4074,36.5031,36.2877,36.5031,59800.0
2012-01-06 10:45:00,45.75,45.9,45.74,45.77,95000.0,36.5031,36.6228,36.4952,36.5191,95000.0
2012-01-06 10:50:00,45.77,45.77,45.65,45.67,34000.0,36.5191,36.5191,36.4233,36.4393,34000.0
2012-01-06 10:55:00,45.68,45.68,45.57,45.58,39300.0,36.4473,36.4473,36.3595,36.3675,39300.0
2012-01-06 11:00:00,45.59,45.68,45.57,45.59,57500.0,36.3755,36.4473,36.3595,36.3755,57500.0
2012-01-06 11:05:00,45.57,45.8,45.57,45.73,38000.0,36.3595,36.543,36.3595,36.4872,38000.0
2012-01-06 11:10:00,45.71,45.73,45.59,45.6,122500.0,36.4712,36.4872,36.3755,36.3835,122500.0
2012-01-06 11:15:00,45.61,45.7,45.59,45.66,27800.0,36.3914,36.4632,36.3755,36.4313,27800.0
2012-01-06 11:20:00,45.65,45.66,45.59,45.66,14100.0,36.4233,36.4313,36.3755,36.4313,14100.0
2012-01-06 11:25:00,45.66,45.67,45.6,45.62,28500.0,36.4313,36.4393,36.3835,36.3994,28500.0
2012-01-06 11:30:00,45.62,45.65,45.6,45.64,32600.0,36.3994,36.4233,36.3835,36.4154,32600.0
2012-01-06 11:35:00,45.63,45.7,45.61,45.67,24000.0,36.4074,36.4632,36.3914,36.4393,24000.0
2012-01-06 11:40:00,45.67,45.72,45.6,45.72,26300.0,36.4393,36.4792,36.3835,36.4792,26300.0
2012-01-06 11:45:00,45.71,45.72,45.65,45.67,24500.0,36.4712,36.4792,36.4233,36.4393,24500.0
2012-01-06 11:50:00,45.68,45.69,45.57,45.61,16400.0,36.4473,36.4553,36.3595,36.3914,16400.0
2012-01-06 11:55:00,45.61,45.62,45.54,45.56,20200.0,36.3914,36.3994,36.3356,36.3515,20200.0
2012-01-06 12:00:00,45.57,45.6,45.56,45.59,21800.0,36.3595,36.3835,36.3515,36.3755,21800.0
2012-01-06 12:05:00,45.59,45.63,45.46,45.47,23800.0,36.3755,36.4074,36.2717,36.2797,23800.0
2012-01-06 12:10:00,45.46,45.51,45.43,45.44,22100.0,36.2717,36.3116,36.2478,36.2558,22100.0
2012-01-06 12:15:00,45.44,45.49,45.42,45.45,32900.0,36.2558,36.2957,36.2398,36.2638,32900.0
2012-01-06 12:20:00,45.44,45.48,45.43,45.43,27100.0,36.2558,36.2877,36.2478,36.2478,27100.0
2012-01-06 12:25:00,45.43,45.45,45.42,45.42,18700.0,36.2478,36.2638,36.2398,36.2398,18700.0
2012-01-06 12:30:00,45.41,45.46,45.41,45.45,12800.0,36.2319,36.2717,36.2319,36.2638,12800.0
2012-01-06 12:35:00,45.45,45.46,45.37,45.38,25100.0,36.2638,36.2717,36.1999,36.2079,25100.0
2012-01-06 12:40:00,45.38,45.38,45.27,45.28,48500.0,36.2079,36.2079,36.1201,36.1281,48500.0
2012-01-06 12:45:00,45.28,45.29,45.21,45.27,37800.0,36.1281,36.1361,36.0723,36.1201,37800.0
2012-01-06 12:50:00,45.27,45.34,45.27,45.31,20900.0,36.1201,36.176,36.1201,36.1521,20900.0
2012-01-06 12:55:00,45.31,45.32,45.27,45.28,9100.0,36.1521,36.16,36.1201,36.1281,9100.0
2012-01-06 13:00:00,45.27,45.4,45.26,45.38,37700.0,36.1201,36.2239,36.1122,36.2079,37700.0
2012-01-06 13:05:00,45.38,45.46,45.37,45.42,25800.0,36.2079,36.2717,36.1999,36.2398,25800.0
2012-01-06 13:10:00,45.41,45.42,45.28,45.28,16400.0,36.2319,36.2398,36.1281,36.1281,16400.0
2012-01-06 13:15:00,45.29,45.36,45.28,45.33,18000.0,36.1361,36.192,36.1281,36.168,18000.0
2012-01-06 13:20:00,45.32,45.33,45.24,45.27,15600.0,36.16,36.168,36.0962,36.1201,15600.0
2012-01-06 13:25:00,45.26,45.27,45.21,45.22,30000.0,36.1122,36.1201,36.0723,36.0803,30000.0
2012-01-06 13:30:00,45.21,45.25,45.13,45.21,27900.0,36.0723,36.1042,36.0084,36.0723,27900.0
2012-01-06 13:35:00,45.21,45.27,45.2,45.25,14900.0,36.0723,36.1201,36.0643,36.1042,14900.0
2012-01-06 13:40:00,45.26,45.34,45.26,45.32,16400.0,36.1122,36.176,36.1122,36.16,16400.0
2012-01-06 13:45:00,45.32,45.36,45.32,45.35,12400.0,36.16,36.192,36.16,36.184,12400.0
2012-01-06 13:50:00,45.35,45.41,45.33,45.39,24000.0,36.184,36.2319,36.168,36.2159,24000.0
2012-01-06 13:55:00,45.4,45.49,45.39,45.44,28000.0,36.2239,36.2957,36.2159,36.2558,28000.0
2012-01-06 14:00:00,45.44,45.46,45.41,45.41,13900.0,36.2558,36.2717,36.2319,36.2319,13900.0
2012-01-06 14:05:00,45.41,45.48,45.4,45.48,19400.0,36.2319,36.2877,36.2239,36.2877,19400.0
2012-01-06 14:10:00,45.49,45.5,45.37,45.38,25900.0,36.2957,36.3037,36.1999,36.2079,25900.0
2012-01-06 14:15:00,45.37,45.38,45.33,45.34,16500.0,36.1999,36.2079,36.168,36.176,16500.0
2012-01-06 14:20:00,45.34,45.41,45.34,45.4,21900.0,36.176,36.2319,36.176,36.2239,21900.0
2012-01-06 14:25:00,45.39,45.41,45.36,45.38,15000.0,36.2159,36.2319,36.192,36.2079,15000.0
2012-01-06 14:30:00,45.38,45.41,45.35,45.36,15300.0,36.2079,36.2319,36.184,36.192,15300.0
2012-01-06 14:35:00,45.37,45.4,45.34,45.37,20500.0,36.1999,36.2239,36.176,36.1999,20500.0
2012-01-06 14:40:00,45.36,45.37,45.31,45.33,15300.0,36.192,36.1999,36.1521,36.168,15300.0
2012-01-06 14:45:00,45.31,45.34,45.29,45.3,22700.0,36.1521,36.176,36.1361,36.1441,22700.0
2012-01-06 14:50:00,45.29,45.37,45.28,45.37,20800.0,36.1361,36.1999,36.1281,36.1999,20800.0
2012-01-06 14:55:00,45.36,45.37,45.3,45.32,19400.0,36.192,36.1999,36.1441,36.16,19400.0
2012-01-06 15:00:00,45.32,45.44,45.32,45.44,55100.0,36.16,36.2558,36.16,36.2558,55100.0
2012-01-06 15:05:00,45.43,45.46,45.39,45.43,37900.0,36.2478,36.2717,36.2159,36.2478,37900.0
2012-01-06 15:10:00,45.42,45.43,45.36,45.37,15600.0,36.2398,36.2478,36.192,36.1999,15600.0
2012-01-06 15:15:00,45.37,45.38,45.22,45.28,31500.0,36.1999,36.2079,36.0803,36.1281,31500.0
2012-01-06 15:20:00,45.28,45.3,45.24,45.3,27000.0,36.1281,36.1441,36.0962,36.1441,27000.0
2012-01-06 15:25:00,45.29,45.29,45.21,45.21,18400.0,36.1361,36.1361,36.0723,36.0723,18400.0
2012-01-06 15:30:00,45.21,45.28,45.19,45.24,50200.0,36.0723,36.1281,36.0563,36.0962,50200.0
2012-01-06 15:35:00,45.25,45.26,45.19,45.2,45700.0,36.1042,36.1122,36.0563,36.0643,45700.0
2012-01-06 15:40:00,45.2,45.28,45.18,45.18,68800.0,36.0643,36.1281,36.0483,36.0483,68800.0
2012-01-06 15:45:00,45.19,45.27,45.14,45.19,101100.0,36.0563,36.1201,36.0164,36.0563,101100.0
2012-01-06 15:50:00,45.18,45.22,45.15,45.22,60600.0,36.0483,36.0803,36.0244,36.0803,60600.0
2012-01-06 15:55:00,45.22,45.22,45.13,45.15,185900.0,36.0803,36.0803,36.0084,36.0244,185900.0
2012-01-09 09:30:00,45.31,45.7,45.18,45.56,82900.0,36.1521,36.4632,36.0483,36.3515,82900.0
2012-01-09 09:35:00,45.58,45.67,45.53,45.67,93300.0,36.3675,36.4393,36.3276,36.4393,93300.0
2012-01-09 09:40:00,45.66,45.67,45.52,45.52,44900.0,36.4313,36.4393,36.3196,36.3196,44900.0
2012-01-09 09:45:00,45.52,45.68,45.5,45.66,82300.0,36.3196,36.4473,36.3037,36.4313,82300.0
2012-01-09 09:50:00,45.64,45.68,45.58,45.62,56700.0,36.4154,36.4473,36.3675,36.3994,56700.0
2012-01-09 09:55:00,45.63,45.86,45.59,45.86,96700.0,36.4074,36.5909,36.3755,36.5909,96700.0
2012-01-09 10:00:00,45.86,45.88,45.64,45.84,157600.0,36.5909,36.6069,36.4154,36.5749,157600.0
2012-01-09 10:05:00,45.83,45.92,45.72,45.92,94000.0,36.567,36.6388,36.4792,36.6388,94000.0
2012-01-09 10:10:00,45.93,46.09,45.83,46.08,140300.0,36.6468,36.7744,36.567,36.7664,140300.0
2012-01-09 10:15:00,46.09,46.09,46.0,46.06,66900.0,36.7744,36.7744,36.7026,36.7505,66900.0
2012-01-09 10:20:00,46.07,46.08,45.99,46.0,54100.0,36.7585,36.7664,36.6946,36.7026,54100.0
2012-01-09 10:25:00,46.0,46.16,45.98,46.16,53300.0,36.7026,36.8303,36.6866,36.8303,53300.0
2012-01-09 10:30:00,46.17,46.2,46.03,46.04,54000.0,36.8382,36.8622,36.7265,36.7345,54000.0
2012-01-09 10:35:00,46.04,46.14,46.03,46.11,70500.0,36.7345,36.8143,36.7265,36.7904,70500.0
2012-01-09 10:40:00,46.11,46.15,46.05,46.06,65100.0,36.7904,36.8223,36.7425,36.7505,65100.0
2012-01-09 10:45:00,46.06,46.15,46.0,46.04,55100.0,36.7505,36.8223,36.7026,36.7345,55100.0
2012-01-09 10:50:00,46.04,46.11,45.95,46.01,142800.0,36.7345,36.7904,36.6627,36.7106,142800.0
2012-01-09 10:55:00,46.0,46.05,45.99,46.03,44400.0,36.7026,36.7425,36.6946,36.7265,44400.0
2012-01-09 11:00:00,46.03,46.08,46.0,46.04,30600.0,36.7265,36.7664,36.7026,36.7345,30600.0
2012-01-09 11:05:00,46.04,46.04,45.91,45.93,67200.0,36.7345,36.7345,36.6308,36.6468,67200.0
2012-01-09 11:10:00,45.92,45.94,45.82,45.87,58900.0,36.6388,36.6547,36.559,36.5989,58900.0
2012-01-09 11:15:00,45.88,45.89,45.79,45.82,59300.0,36.6069,36.6148,36.535,36.559,59300.0
2012-01-09 11:20:00,45.83,45.94,45.81,45.89,37100.0,36.567,36.6547,36.551,36.6148,37100.0
2012-01-09 11:25:00,45.9,45.94,45.88,45.88,12600.0,36.6228,36.6547,36.6069,36.6069,12600.0
2012-01-09 11:30:00,45.87,45.88,45.82,45.83,20900.0,36.5989,36.6069,36.559,36.567,20900.0
2012-01-09 11:35:00,45.83,45.93,45.8,45.91,42600.0,36.567,36.6468,36.543,36.6308,42600.0
2012-01-09 11:40:00,45.91,45.91,45.82,45.9,29300.0,36.6308,36.6308,36.559,36.6228,29300.0
2012-01-09 11:45:00,45.9,45.96,45.87,45.94,119500.0,36.6228,36.6707,36.5989,36.6547,119500.0
2012-01-09 11:50:00,45.94,45.99,45.93,45.96,82000.0,36.6547,36.6946,36.6468,36.6707,82000.0
2012-01-09 11:55:00,45.97,46.01,45.95,46.0,36600.0,36.6787,36.7106,36.6627,36.7026,36600.0
2012-01-09 12:00:00,46.0,46.04,45.99,46.02,69700.0,36.7026,36.7345,36.6946,36.7186,69700.0
2012-01-09 12:05:00,46.01,46.02,46.0,46.0,26100.0,36.7106,36.7186,36.7026,36.7026,26100.0
2012-01-09 12:10:00,46.01,46.08,46.0,46.06,46400.0,36.7106,36.7664,36.7026,36.7505,46400.0
2012-01-09 12:15:00,46.07,46.1,46.06,46.07,44300.0,36.7585,36.7824,36.7505,36.7585,44300.0
2012-01-09 12:20:00,46.07,46.08,45.99,46.02,22800.0,36.7585,36.7664,36.6946,36.7186,22800.0
2012-01-09 12:25:00,46.02,46.15,46.01,46.12,39800.0,36.7186,36.8223,36.7106,36.7983,39800.0
2012-01-09 12:30:00,46.13,46.27,46.11,46.24,109500.0,36.8063,36.918,36.7904,36.8941,109500.0
2012-01-09 12:35:00,46.23,46.25,46.18,46.18,32400.0,36.8861,36.9021,36.8462,36.8462,32400.0
2012-01-09 12:40:00,46.18,46.2,46.12,46.12,26100.0,36.8462,36.8622,36.7983,36.7983,26100.0
2012-01-09 12:45:00,46.12,46.13,46.05,46.07,19100.0,36.7983,36.8063,36.7425,36.7585,19100.0
2012-01-09 12:50:00,46.06,46.11,46.06,46.1,14300.0,36.7505,36.7904,36.7505,36.7824,14300.0
2012-01-09 12:55:00,46.09,46.12,46.07,46.1,25600.0,36.7744,36.7983,36.7585,36.7824,25600.0
2012-01-09 13:00:00,46.1,46.11,45.98,46.0,56600.0,36.7824,36.7904,36.6866,36.7026,56600.0
2012-01-09 13:05:00,45.99,46.07,45.97,46.07,44900.0,36.6946,36.7585,36.6787,36.7585,44900.0
2012-01-09 13:10:00,46.08,46.11,46.06,46.11,20800.0,36.7664,36.7904,36.7505,36.7904,20800.0
2012-01-09 13:15:00,46.11,46.17,46.08,46.12,35300.0,36.7904,36.8382,36.7664,36.7983,35300.0
2012-01-09 13:20:00,46.12,46.13,46.08,46.1,19200.0,36.7983,36.8063,36.7664,36.7824,19200.0
2012-01-09 13:25:00,46.1,46.14,46.09,46.13,23000.0,36.7824,36.8143,36.7744,36.8063,23000.0
2012-01-09 13:30:00,46.13,46.13,46.04,46.04,41100.0,36.8063,36.8063,36.7345,36.7345,41100.0
2012-01-09 13:35:00,46.05,46.06,45.97,46.03,28100.0,36.7425,36.7505,36.6787,36.7265,28100.0
2012-01-09 13:40:00,46.03,46.1,46.03,46.05,28300.0,36.7265,36.7824,36.7265,36.7425,28300.0
2012-01-09 13:45:00,46.05,46.16,46.04,46.15,38800.0,36.7425,36.8303,36.7345,36.8223,38800.0
2012-01-09 13:50:00,46.15,46.18,46.14,46.14,19300.0,36.8223,36.8462,36.8143,36.8143,19300.0
2012-01-09 13:55:00,46.15,46.25,46.15,46.24,80600.0,36.8223,36.9021,36.8223,36.8941,80600.0
2012-01-09 14:00:00,46.24,46.27,46.21,46.22,52400.0,36.8941,36.918,36.8702,36.8781,52400.0
2012-01-09 14:05:00,46.23,46.27,46.23,46.26,70800.0,36.8861,36.918,36.8861,36.9101,70800.0
2012-01-09 14:10:00,46.26,46.3,46.25,46.28,53100.0,36.9101,36.942,36.9021,36.926,53100.0
2012-01-09 14:15:00,46.29,46.32,46.27,46.28,58100.0,36.934,36.9579,36.918,36.926,58100.0
2012-01-09 14:20:00,46.28,46.3,46.27,46.28,30400.0,36.926,36.942,36.918,36.926,30400.0
2012-01-09 14:25:00,46.28,46.3,46.26,46.27,32600.0,36.926,36.942,36.9101,36.918,32600.0
2012-01-09 14:30:00,46.27,46.32,46.26,46.31,36200.0,36.918,36.9579,36.9101,36.9499,36200.0
2012-01-09 14:35:00,46.31,46.34,46.27,46.28,42400.0,36.9499,36.9739,36.918,36.926,42400.0
2012-01-09 14:40:00,46.27,46.32,46.27,46.31,50300.0,36.918,36.9579,36.918,36.9499,50300.0
2012-01-09 14:45:00,46.31,46.32,46.21,46.22,53000.0,36.9499,36.9579,36.8702,36.8781,53000.0
2012-01-09 14:50:00,46.23,46.23,46.16,46.16,79000.0,36.8861,36.8861,36.8303,36.8303,79000.0
2012-01-09 14:55:00,46.16,46.19,46.15,46.17,96500.0,36.8303,36.8542,36.8223,36.8382,96500.0
2012-01-09 15:00:00,46.18,46.21,46.14,46.16,192700.0,36.8462,36.8702,36.8143,36.8303,192700.0
2012-01-09 15:05:00,46.17,46.19,46.13,46.19,63300.0,36.8382,36.8542,36.8063,36.8542,63300.0
2012-01-09 15:10:00,46.19,46.21,46.17,46.2,81900.0,36.8542,36.8702,36.8382,36.8622,81900.0
2012-01-09 15:15:00,46.19,46.2,46.09,46.11,58000.0,36.8542,36.8622,36.7744,36.7904,58000.0
2012-01-09 15:20:00,46.11,46.14,46.06,46.07,51700.0,36.7904,36.8143,36.7505,36.7585,51700.0
2012-01-09 15:25:00,46.08,46.14,46.06,46.14,52300.0,36.7664,36.8143,36.7505,36.8143,52300.0
2012-01-09 15:30:00,46.13,46.21,46.13,46.16,99500.0,36.8063,36.8702,36.8063,36.8303,99500.0
2012-01-09 15:35:00,46.17,46.22,46.15,46.2,93900.0,36.8382,36.8781,36.8223,36.8622,93900.0
2012-01-09 15:40:00,46.19,46.22,46.13,46.18,122100.0,36.8542,36.8781,36.8063,36.8462,122100.0
2012-01-09 15:45:00,46.18,46.23,46.11,46.14,120400.0,36.8462,36.8861,36.7904,36.8143,120400.0
2012-01-09 15:50:00,46.13,46.14,46.01,46.05,98000.0,36.8063,36.8143,36.7106,36.7425,98000.0
2012-01-09 15:55:00,46.05,46.27,46.05,46.24,611600.0,36.7425,36.918,36.7425,36.8941,611600.0
2012-01-10 09:30:00,46.91,47.02,46.78,46.91,183800.0,37.4287,37.5164,37.325,37.4287,183800.0
2012-01-10 09:35:00,46.91,46.91,46.64,46.75,259700.0,37.4287,37.4287,37.2132,37.301,259700.0
2012-01-10 09:40:00,46.75,46.81,46.52,46.67,187300.0,37.301,37.3489,37.1175,37.2372,187300.0
2012-01-10 09:45:00,46.67,46.75,46.62,46.7,172900.0,37.2372,37.301,37.1973,37.2611,172900.0
2012-01-10 09:50:00,46.69,46.74,46.65,46.68,259500.0,37.2531,37.293,37.2212,37.2452,259500.0
2012-01-10 09:55:00,46.69,46.81,46.67,46.8,77500.0,37.2531,37.3489,37.2372,37.3409,77500.0
2012-01-10 10:00:00,46.82,47.18,46.82,47.15,136100.0,37.3569,37.6441,37.3569,37.6202,136100.0
2012-01-10 10:05:00,47.16,47.17,47.02,47.16,85200.0,37.6281,37.6361,37.5164,37.6281,85200.0
2012-01-10 10:10:00,47.16,47.18,47.05,47.07,85700.0,37.6281,37.6441,37.5404,37.5563,85700.0
2012-01-10 10:15:00,47.07,47.12,47.03,47.09,80600.0,37.5563,37.5962,37.5244,37.5723,80600.0
2012-01-10 10:20:00,47.1,47.19,47.07,47.16,94700.0,37.5803,37.6521,37.5563,37.6281,94700.0
2012-01-10 10:25:00,47.16,47.22,47.11,47.16,127000.0,37.6281,37.676,37.5883,37.6281,127000.0
2012-01-10 10:30:00,47.16,47.18,47.05,47.12,44200.0,37.6281,37.6441,37.5404,37.5962,44200.0
2012-01-10 10:35:00,47.12,47.27,47.12,47.15,152600.0,37.5962,37.7159,37.5962,37.6202,152600.0
2012-01-10 10:40:00,47.16,47.29,47.16,47.28,179800.0,37.6281,37.7319,37.6281,37.7239,179800.0
2012-01-10 10:45:00,47.28,47.39,47.28,47.33,122800.0,37.7239,37.8117,37.7239,37.7638,122800.0
2012-01-10 10:50:00,47.33,47.35,47.3,47.32,65600.0,37.7638,37.7797,37.7399,37.7558,65600.0
2012-01-10 10:55:00,47.32,47.36,47.3,47.32,149200.0,37.7558,37.7877,37.7399,37.7558,149200.0
2012-01-10 11:00:00,47.32,47.32,47.24,47.26,102600.0,37.7558,37.7558,37.692,37.7079,102600.0
2012-01-10 11:05:00,47.26,47.36,47.25,47.34,78100.0,37.7079,37.7877,37.7,37.7718,78100.0
2012-01-10 11:10:00,47.34,47.38,47.31,47.36,149200.0,37.7718,37.8037,37.7478,37.7877,149200.0
2012-01-10 11:15:00,47.37,47.5,47.37,47.4,153900.0,37.7957,37.8994,37.7957,37.8196,153900.0
2012-01-10 11:20:00,47.39,47.5,47.38,47.5,40900.0,37.8117,37.8994,37.8037,37.8994,40900.0
2012-01-10 11:25:00,47.49,47.57,47.49,47.57,60800.0,37.8914,37.9553,37.8914,37.9553,60800.0
2012-01-10 11:30:00,47.56,47.67,47.55,47.64,102600.0,37.9473,38.0351,37.9393,38.0111,102600.0
2012-01-10 11:35:00,47.64,47.67,47.59,47.6,79900.0,38.0111,38.0351,37.9712,37.9792,79900.0
2012-01-10 11:40:00,47.61,47.62,47.48,47.5,78900.0,37.9872,37.9952,37.8835,37.8994,78900.0
2012-01-10 11:45:00,47.49,47.5,47.41,47.42,44800.0,37.8914,37.8994,37.8276,37.8356,44800.0
2012-01-10 11:50:00,47.42,47.55,47.41,47.55,51900.0,37.8356,37.9393,37.8276,37.9393,51900.0
2012-01-10 11:55:00,47.55,47.6,47.5,47.55,63300.0,37.9393,37.9792,37.8994,37.9393,63300.0
2012-01-10 12:00:00,47.55,47.56,47.39,47.4,101400.0,37.9393,37.9473,37.8117,37.8196,101400.0
2012-01-10 12:05:00,47.4,47.45,47.36,47.37,171000.0,37.8196,37.8595,37.7877,37.7957,171000.0
2012-01-10 12:10:00,47.37,47.38,47.36,47.38,54400.0,37.7957,37.8037,37.7877,37.8037,54400.0
2012-01-10 12:15:00,47.37,47.38,47.27,47.28,77100.0,37.7957,37.8037,37.7159,37.7239,77100.0
2012-01-10 12:20:00,47.28,47.28,47.15,47.15,46600.0,37.7239,37.7239,37.6202,37.6202,46600.0
2012-01-10 12:25:00,47.16,47.2,47.07,47.2,54200.0,37.6281,37.6601,37.5563,37.6601,54200.0
2012-01-10 12:30:00,47.2,47.26,47.19,47.23,25800.0,37.6601,37.7079,37.6521,37.684,25800.0
2012-01-10 12:35:00,47.23,47.28,47.15,47.16,58200.0,37.684,37.7239,37.6202,37.6281,58200.0
2012-01-10 12:40:00,47.18,47.22,47.15,47.21,44500.0,37.6441,37.676,37.6202,37.668,44500.0
2012-01-10 12:45:00,47.2,47.23,47.17,47.23,22700.0,37.6601,37.684,37.6361,37.684,22700.0
2012-01-10 12:50:00,47.23,47.23,47.2,47.23,30300.0,37.684,37.684,37.6601,37.684,30300.0
2012-01-10 12:55:00,47.22,47.23,47.19,47.23,25900.0,37.676,37.684,37.6521,37.684,25900.0
2012-01-10 13:00:00,47.23,47.23,47.19,47.23,55300.0,37.684,37.684,37.6521,37.684,55300.0
2012-01-10 13:05:00,47.23,47.32,47.22,47.31,55500.0,37.684,37.7558,37.676,37.7478,55500.0
2012-01-10 13:10:00,47.3,47.32,47.25,47.31,32200.0,37.7399,37.7558,37.7,37.7478,32200.0
2012-01-10 13:15:00,47.31,47.36,47.29,47.32,30900.0,37.7478,37.7877,37.7319,37.7558,30900.0
2012-01-10 13:20:00,47.33,47.37,47.28,47.36,35500.0,37.7638,37.7957,37.7239,37.7877,35500.0
2012-01-10 13:25:00,47.36,47.43,47.33,47.39,39600.0,37.7877,37.8436,37.7638,37.8117,39600.0
2012-01-10 13:30:00,47.38,47.46,47.34,47.46,42700.0,37.8037,37.8675,37.7718,37.8675,42700.0
2012-01-10 13:35:00,47.47,47.48,47.42,47.45,44000.0,37.8755,37.8835,37.8356,37.8595,44000.0
2012-01-10 13:40:00,47.46,47.49,47.46,47.47,27800.0,37.8675,37.8914,37.8675,37.8755,27800.0
2012-01-10 13:45:00,47.47,47.47,47.4,47.4,28200.0,37.8755,37.8755,37.8196,37.8196,28200.0
2012-01-10 13:50:00,47.4,47.42,47.36,47.38,39200.0,37.8196,37.8356,37.7877,37.8037,39200.0
2012-01-10 13:55:00,47.38,47.48,47.38,47.47,76400.0,37.8037,37.8835,37.8037,37.8755,76400.0
2012-01-10 14:00:00,47.47,47.51,47.45,47.5,59400.0,37.8755,37.9074,37.8595,37.8994,59400.0
2012-01-10 14:05:00,47.51,47.57,47.48,47.51,84000.0,37.9074,37.9553,37.8835,37.9074,84000.0
2012-01-10 14:10:00,47.5,47.65,47.5,47.6,117400.0,37.8994,38.0191,37.8994,37.9792,117400.0
2012-01-10 14:15:00,47.6,47.72,47.59,47.68,65800.0,37.9792,38.075,37.9712,38.043,65800.0
2012-01-10 14:20:00,47.67,47.72,47.63,47.69,56700.0,38.0351,38.075,38.0032,38.051,56700.0
2012-01-10 14:25:00,47.69,47.7,47.63,47.64,79500.0,38.051,38.059,38.0032,38.0111,79500.0
2012-01-10 14:30:00,47.65,47.66,47.61,47.64,91200.0,38.0191,38.0271,37.9872,38.0111,91200.0
2012-01-10 14:35:00,47.63,47.71,47.61,47.7,45000.0,38.0032,38.067,37.9872,38.059,45000.0
2012-01-10 14:40:00,47.7,47.74,47.66,47.74,89100.0,38.059,38.0909,38.0271,38.0909,89100.0
2012-01-10 14:45:00,47.73,47.74,47.68,47.69,32700.0,38.0829,38.0909,38.043,38.051,32700.0
2012-01-10 14:50:00,47.69,47.78,47.68,47.75,113400.0,38.051,38.1228,38.043,38.0989,113400.0
2012-01-10 14:55:00,47.75,47.79,47.73,47.78,65200.0,38.0989,38.1308,38.0829,38.1228,65200.0
2012-01-10 15:00:00,47.77,47.95,47.77,47.94,132600.0,38.1149,38.2585,38.1149,38.2505,132600.0
2012-01-10 15:05:00,47.94,48.0,47.92,47.93,124200.0,38.2505,38.2984,38.2345,38.2425,124200.0
2012-01-10 15:10:00,47.93,47.97,47.93,47.96,79000.0,38.2425,38.2744,38.2425,38.2665,79000.0
2012-01-10 15:15:00,47.96,47.99,47.89,47.91,163300.0,38.2665,38.2904,38.2106,38.2266,163300.0
2012-01-10 15:20:00,47.91,47.93,47.86,47.91,87800.0,38.2266,38.2425,38.1867,38.2266,87800.0
2012-01-10 15:25:00,47.91,47.92,47.8,47.8,72700.0,38.2266,38.2345,38.1388,38.1388,72700.0
2012-01-10 15:30:00,47.81,47.84,47.73,47.74,105000.0,38.1468,38.1707,38.0829,38.0909,105000.0
2012-01-10 15:35:00,47.73,47.74,47.69,47.71,141700.0,38.0829,38.0909,38.051,38.067,141700.0
2012-01-10 15:40:00,47.72,47.75,47.67,47.73,130100.0,38.075,38.0989,38.0351,38.0829,130100.0
2012-01-10 15:45:00,47.73,47.78,47.69,47.72,168600.0,38.0829,38.1228,38.051,38.075,168600.0
2012-01-10 15:50:00,47.71,47.76,47.64,47.66,248900.0,38.067,38.1069,38.0111,38.0271,248900.0
2012-01-10 15:55:00,47.67,47.73,47.64,47.68,493700.0,38.0351,38.0829,38.0111,38.043,493700.0
2012-01-11 09:30:00,47.49,47.5,47.1,47.48,69100.0,37.8914,37.8994,37.5803,37.8835,69100.0
2012-01-11 09:35:00,47.48,47.64,47.43,47.59,108000.0,37.8835,38.0111,37.8436,37.9712,108000.0
2012-01-11 09:40:00,47.59,47.71,47.56,47.71,72500.0,37.9712,38.067,37.9473,38.067,72500.0
2012-01-11 09:45:00,47.71,48.04,47.71,48.02,181200.0,38.067,38.3303,38.067,38.3143,181200.0
2012-01-11 09:50:00,48.01,48.06,47.88,47.88,138500.0,38.3063,38.3462,38.2026,38.2026,138500.0
2012-01-11 09:55:00,47.89,47.91,47.72,47.73,75600.0,38.2106,38.2266,38.075,38.0829,75600.0
2012-01-11 10:00:00,47.74,47.76,47.62,47.68,119500.0,38.0909,38.1069,37.9952,38.043,119500.0
2012-01-11 10:05:00,47.66,47.7,47.56,47.69,131000.0,38.0271,38.059,37.9473,38.051,131000.0
2012-01-11 10:10:00,47.7,47.8,47.69,47.76,108000.0,38.059,38.1388,38.051,38.1069,108000.0
2012-01-11 10:15:00,47.77,47.77,47.56,47.58,43900.0,38.1149,38.1149,37.9473,37.9633,43900.0
2012-01-11 10:20:00,47.57,47.73,47.56,47.71,38500.0,37.9553,38.0829,37.9473,38.067,38500.0
2012-01-11 10:25:00,47.71,47.76,47.7,47.72,30100.0,38.067,38.1069,38.059,38.075,30100.0
2012-01-11 10:30:00,47.71,47.82,47.7,47.8,131200.0,38.067,38.1547,38.059,38.1388,131200.0
2012-01-11 10:35:00,47.8,48.12,47.79,48.12,108700.0,38.1388,38.3941,38.1308,38.3941,108700.0
2012-01-11 10:40:00,48.12,48.17,47.9,47.92,50000.0,38.3941,38.434,38.2186,38.2345,50000.0
2012-01-11 10:45:00,47.92,47.95,47.84,47.85,39600.0,38.2345,38.2585,38.1707,38.1787,39600.0
2012-01-11 10:50:00,47.86,47.89,47.82,47.83,18400.0,38.1867,38.2106,38.1547,38.1627,18400.0
2012-01-11 10:55:00,47.82,47.83,47.64,47.64,52900.0,38.1547,38.1627,38.0111,38.0111,52900.0
2012-01-11 11:00:00,47.65,47.73,47.64,47.71,71300.0,38.0191,38.0829,38.0111,38.067,71300.0
2012-01-11 11:05:00,47.72,47.73,47.66,47.66,22800.0,38.075,38.0829,38.0271,38.0271,22800.0
2012-01-11 11:10:00,47.65,47.68,47.63,47.65,16800.0,38.0191,38.043,38.0032,38.0191,16800.0
2012-01-11 11:15:00,47.66,47.82,47.66,47.81,53500.0,38.0271,38.1547,38.0271,38.1468,53500.0
2012-01-11 11:20:00,47.82,47.83,47.72,47.72,26600.0,38.1547,38.1627,38.075,38.075,26600.0
2012-01-11 11:25:00,47.71,47.78,47.64,47.64,49000.0,38.067,38.1228,38.0111,38.0111,49000.0
2012-01-11 11:30:00,47.65,47.73,47.65,47.72,26000.0,38.0191,38.0829,38.0191,38.075,26000.0
2012-01-11 11:35:00,47.73,47.74,47.64,47.65,22400.0,38.0829,38.0909,38.0111,38.0191,22400.0
2012-01-11 11:40:00,47.65,47.65,47.55,47.56,36100.0,38.0191,38.0191,37.9393,37.9473,36100.0
2012-01-11 11:45:00,47.55,47.61,47.53,47.61,47400.0,37.9393,37.9872,37.9234,37.9872,47400.0
2012-01-11 11:50:00,47.61,47.64,47.56,47.62,16000.0,37.9872,38.0111,37.9473,37.9952,16000.0
2012-01-11 11:55:00,47.61,47.63,47.58,47.6,10800.0,37.9872,38.0032,37.9633,37.9792,10800.0
2012-01-11 12:00:00,47.6,47.68,47.58,47.6,21800.0,37.9792,38.043,37.9633,37.9792,21800.0
2012-01-11 12:05:00,47.59,47.66,47.54,47.65,12800.0,37.9712,38.0271,37.9313,38.0191,12800.0
2012-01-11 12:10:00,47.67,47.71,47.67,47.7,21500.0,38.0351,38.067,38.0351,38.059,21500.0
2012-01-11 12:15:00,47.7,47.7,47.54,47.54,82900.0,38.059,38.059,37.9313,37.9313,82900.0
2012-01-11 12:20:00,47.54,47.65,47.53,47.63,25600.0,37.9313,38.0191,37.9234,38.0032,25600.0
2012-01-11 12:25:00,47.63,47.64,47.48,47.51,32500.0,38.0032,38.0111,37.8835,37.9074,32500.0
2012-01-11 12:30:00,47.49,47.52,47.48,47.5,24900.0,37.8914,37.9154,37.8835,37.8994,24900.0
2012-01-11 12:35:00,47.5,47.61,47.49,47.61,14200.0,37.8994,37.9872,37.8914,37.9872,14200.0
2012-01-11 12:40:00,47.61,47.61,47.53,47.59,18900.0,37.9872,37.9872,37.9234,37.9712,18900.0
2012-01-11 12:45:00,47.59,47.63,47.56,47.59,13900.0,37.9712,38.0032,37.9473,37.9712,13900.0
2012-01-11 12:50:00,47.6,47.64,47.56,47.6,13900.0,37.9792,38.0111,37.9473,37.9792,13900.0
2012-01-11 12:55:00,47.6,47.61,47.56,47.59,11600.0,37.9792,37.9872,37.9473,37.9712,11600.0
2012-01-11 13:00:00,47.6,47.65,47.59,47.65,17000.0,37.9792,38.0191,37.9712,38.0191,17000.0
2012-01-11 13:05:00,47.65,47.65,47.6,47.62,24700.0,38.0191,38.0191,37.9792,37.9952,24700.0
2012-01-11 13:10:00,47.63,47.64,47.56,47.62,20200.0,38.0032,38.0111,37.9473,37.9952,20200.0
2012-01-11 13:15:00,47.63,47.65,47.56,47.58,18800.0,38.0032,38.0191,37.9473,37.9633,18800.0
2012-01-11 13:20:00,47.58,47.67,47.58,47.67,26400.0,37.9633,38.0351,37.9633,38.0351,26400.0
2012-01-11 13:25:00,47.67,47.69,47.63,47.64,28900.0,38.0351,38.051,38.0032,38.0111,28900.0
2012-01-11 13:30:00,47.64,47.65,47.55,47.55,28500.0,38.0111,38.0191,37.9393,37.9393,28500.0
2012-01-11 13:35:00,47.56,47.63,47.55,47.55,34400.0,37.9473,38.0032,37.9393,37.9393,34400.0
2012-01-11 13:40:00,47.56,47.64,47.55,47.62,26400.0,37.9473,38.0111,37.9393,37.9952,26400.0
2012-01-11 13:45:00,47.63,47.69,47.59,47.66,61700.0,38.0032,38.051,37.9712,38.0271,61700.0
2012-01-11 13:50:00,47.66,47.68,47.6,47.63,45900.0,38.0271,38.043,37.9792,38.0032,45900.0
2012-01-11 13:55:00,47.64,47.64,47.57,47.6,17700.0,38.0111,38.0111,37.9553,37.9792,17700.0
2012-01-11 14:00:00,47.61,47.65,47.61,47.61,30500.0,37.9872,38.0191,37.9872,37.9872,30500.0
2012-01-11 14:05:00,47.62,47.65,47.61,47.63,25600.0,37.9952,38.0191,37.9872,38.0032,25600.0
2012-01-11 14:10:00,47.62,47.66,47.59,47.66,19400.0,37.9952,38.0271,37.9712,38.0271,19400.0
2012-01-11 14:15:00,47.66,47.68,47.63,47.65,25900.0,38.0271,38.043,38.0032,38.0191,25900.0
2012-01-11 14:20:00,47.64,47.64,47.51,47.53,29800.0,38.0111,38.0111,37.9074,37.9234,29800.0
2012-01-11 14:25:00,47.53,47.54,47.46,47.5,69200.0,37.9234,37.9313,37.8675,37.8994,69200.0
2012-01-11 14:30:00,47.49,47.59,47.48,47.57,28300.0,37.8914,37.9712,37.8835,37.9553,28300.0
2012-01-11 14:35:00,47.57,47.63,47.56,47.63,19200.0,37.9553,38.0032,37.9473,38.0032,19200.0
2012-01-11 14:40:00,47.64,47.73,47.63,47.69,47400.0,38.0111,38.0829,38.0032,38.051,47400.0
2012-01-11 14:45:00,47.69,47.7,47.57,47.58,31600.0,38.051,38.059,37.9553,37.9633,31600.0
2012-01-11 14:50:00,47.59,47.6,47.47,47.49,55500.0,37.9712,37.9792,37.8755,37.8914,55500.0
2012-01-11 14:55:00,47.49,47.62,47.48,47.56,65300.0,37.8914,37.9952,37.8835,37.9473,65300.0
2012-01-11 15:00:00,47.57,47.57,47.53,47.53,47300.0,37.9553,37.9553,37.9234,37.9234,47300.0
2012-01-11 15:05:00,47.53,47.55,47.5,47.52,31900.0,37.9234,37.9393,37.8994,37.9154,31900.0
2012-01-11 15:10:00,47.53,47.56,47.51,47.56,30300.0,37.9234,37.9473,37.9074,37.9473,30300.0
2012-01-11 15:15:00,47.56,47.62,47.56,47.61,20400.0,37.9473,37.9952,37.9473,37.9872,20400.0
2012-01-11 15:20:00,47.61,47.67,47.6,47.67,30900.0,37.9872,38.0351,37.9792,38.0351,30900.0
2012-01-11 15:25:00,47.68,47.77,47.68,47.68,76200.0,38.043,38.1149,38.043,38.043,76200.0
2012-01-11 15:30:00,47.68,47.69,47.61,47.69,99800.0,38.043,38.051,37.9872,38.051,99800.0
2012-01-11 15:35:00,47.69,47.7,47.68,47.7,34000.0,38.051,38.059,38.043,38.059,34000.0
2012-01-11 15:40:00,47.69,47.75,47.69,47.7,54300.0,38.051,38.0989,38.051,38.059,54300.0
2012-01-11 15:45:00,47.71,47.73,47.6,47.65,125200.0,38.067,38.0829,37.9792,38.0191,125200.0
2012-01-11 15:50:00,47.66,47.73,47.66,47.7,65900.0,38.0271,38.0829,38.0271,38.059,65900.0
2012-01-11 15:55:00,47.7,47.71,47.63,47.71,148400.0,38.059,38.067,38.0032,38.067,148400.0
2012-01-12 09:30:00,48.07,48.17,47.86,48.07,102100.0,38.3542,38.434,38.1867,38.3542,102100.0
2012-01-12 09:35:00,48.06,48.1,47.94,48.01,94300.0,38.3462,38.3782,38.2505,38.3063,94300.0
2012-01-12 09:40:00,48.0,48.0,47.8,47.89,62800.0,38.2984,38.2984,38.1388,38.2106,62800.0
2012-01-12 09:45:00,47.89,47.94,47.83,47.91,74100.0,38.2106,38.2505,38.1627,38.2266,74100.0
2012-01-12 09:50:00,47.91,47.96,47.78,47.82,87700.0,38.2266,38.2665,38.1228,38.1547,87700.0
2012-01-12 09:55:00,47.83,47.88,47.78,47.83,44300.0,38.1627,38.2026,38.1228,38.1627,44300.0
2012-01-12 10:00:00,47.82,47.9,47.73,47.82,92100.0,38.1547,38.2186,38.0829,38.1547,92100.0
2012-01-12 10:05:00,47.83,47.84,47.65,47.66,148200.0,38.1627,38.1707,38.0191,38.0271,148200.0
2012-01-12 10:10:00,47.66,47.74,47.6,47.63,124200.0,38.0271,38.0909,37.9792,38.0032,124200.0
2012-01-12 10:15:00,47.62,47.69,47.41,47.5,56900.0,37.9952,38.051,37.8276,37.8994,56900.0
2012-01-12 10:20:00,47.51,47.65,47.51,47.55,75300.0,37.9074,38.0191,37.9074,37.9393,75300.0
2012-01-12 10:25:00,47.54,47.73,47.53,47.58,155900.0,37.9313,38.0829,37.9234,37.9633,155900.0
2012-01-12 10:30:00,47.58,47.68,47.55,47.65,118900.0,37.9633,38.043,37.9393,38.0191,118900.0
2012-01-12 10:35:00,47.66,47.68,47.64,47.67,36100.0,38.0271,38.043,38.0111,38.0351,36100.0
2012-01-12 10:40:00,47.66,47.69,47.56,47.61,62000.0,38.0271,38.051,37.9473,37.9872,62000.0
2012-01-12 10:45:00,47.6,47.68,47.5,47.56,84600.0,37.9792,38.043,37.8994,37.9473,84600.0
2012-01-12 10:50:00,47.56,47.62,47.52,47.61,62600.0,37.9473,37.9952,37.9154,37.9872,62600.0
2012-01-12 10:55:00,47.61,47.64,47.56,47.57,27800.0,37.9872,38.0111,37.9473,37.9553,27800.0
2012-01-12 11:00:00,47.57,47.74,47.55,47.73,40300.0,37.9553,38.0909,37.9393,38.0829,40300.0
2012-01-12 11:05:00,47.73,47.79,47.72,47.73,34100.0,38.0829,38.1308,38.075,38.0829,34100.0
2012-01-12 11:10:00,47.72,47.72,47.61,47.61,41100.0,38.075,38.075,37.9872,37.9872,41100.0
2012-01-12 11:15:00,47.61,47.65,47.57,47.64,20400.0,37.9872,38.0191,37.9553,38.0111,20400.0
2012-01-12 11:20:00,47.64,47.7,47.59,47.63,57000.0,38.0111,38.059,37.9712,38.0032,57000.0
2012-01-12 11:25:00,47.62,47.72,47.6,47.71,24700.0,37.9952,38.075,37.9792,38.067,24700.0
2012-01-12 11:30:00,47.71,47.74,47.69,47.74,30100.0,38.067,38.0909,38.051,38.0909,30100.0
2012-01-12 11:35:00,47.74,47.86,47.72,47.77,35800.0,38.0909,38.1867,38.075,38.1149,35800.0
2012-01-12 11:40:00,47.76,47.77,47.72,47.74,8600.0,38.1069,38.1149,38.075,38.0909,8600.0
2012-01-12 11:45:00,47.75,47.82,47.75,47.82,21100.0,38.0989,38.1547,38.0989,38.1547,21100.0
2012-01-12 11:50:00,47.82,47.85,47.76,47.76,28200.0,38.1547,38.1787,38.1069,38.1069,28200.0
2012-01-12 11:55:00,47.77,47.87,47.76,47.87,26600.0,38.1149,38.1946,38.1069,38.1946,26600.0
2012-01-12 12:00:00,47.87,47.88,47.81,47.82,27000.0,38.1946,38.2026,38.1468,38.1547,27000.0
2012-01-12 12:05:00,47.83,47.86,47.8,47.8,18000.0,38.1627,38.1867,38.1388,38.1388,18000.0
2012-01-12 12:10:00,47.8,47.86,47.78,47.84,46000.0,38.1388,38.1867,38.1228,38.1707,46000.0
2012-01-12 12:15:00,47.84,47.94,47.84,47.9,56000.0,38.1707,38.2505,38.1707,38.2186,56000.0
2012-01-12 12:20:00,47.9,47.95,47.9,47.91,28800.0,38.2186,38.2585,38.2186,38.2266,28800.0
2012-01-12 12:25:00,47.91,47.92,47.89,47.91,32000.0,38.2266,38.2345,38.2106,38.2266,32000.0
2012-01-12 12:30:00,47.91,47.96,47.85,47.93,95000.0,38.2266,38.2665,38.1787,38.2425,95000.0
2012-01-12 12:35:00,47.92,47.98,47.89,47.96,47800.0,38.2345,38.2824,38.2106,38.2665,47800.0
2012-01-12 12:40:00,47.96,47.98,47.92,47.97,46100.0,38.2665,38.2824,38.2345,38.2744,46100.0
2012-01-12 12:45:00,47.97,48.01,47.88,47.88,27900.0,38.2744,38.3063,38.2026,38.2026,27900.0
2012-01-12 12:50:00,47.88,47.89,47.84,47.85,22800.0,38.2026,38.2106,38.1707,38.1787,22800.0
2012-01-12 12:55:00,47.86,47.98,47.85,47.98,32200.0,38.1867,38.2824,38.1787,38.2824,32200.0
2012-01-12 13:00:00,47.98,48.06,47.97,47.97,31800.0,38.2824,38.3462,38.2744,38.2744,31800.0
2012-01-12 13:05:00,47.96,48.05,47.96,48.03,56300.0,38.2665,38.3383,38.2665,38.3223,56300.0
2012-01-12 13:10:00,48.03,48.07,48.02,48.02,63600.0,38.3223,38.3542,38.3143,38.3143,63600.0
2012-01-12 13:15:00,48.02,48.08,48.02,48.06,29000.0,38.3143,38.3622,38.3143,38.3462,29000.0
2012-01-12 13:20:00,48.06,48.14,48.05,48.06,70500.0,38.3462,38.4101,38.3383,38.3462,70500.0
2012-01-12 13:25:00,48.06,48.07,48.03,48.06,30500.0,38.3462,38.3542,38.3223,38.3462,30500.0
2012-01-12 13:30:00,48.06,48.06,47.92,47.92,65400.0,38.3462,38.3462,38.2345,38.2345,65400.0
2012-01-12 13:35:00,47.92,47.93,47.77,47.79,105400.0,38.2345,38.2425,38.1149,38.1308,105400.0
2012-01-12 13:40:00,47.78,47.91,47.78,47.85,199300.0,38.1228,38.2266,38.1228,38.1787,199300.0
2012-01-12 13:45:00,47.86,47.91,47.86,47.88,41600.0,38.1867,38.2266,38.1867,38.2026,41600.0
2012-01-12 13:50:00,47.87,47.91,47.87,47.88,23200.0,38.1946,38.2266,38.1946,38.2026,23200.0
2012-01-12 13:55:00,47.88,48.0,47.88,47.96,34800.0,38.2026,38.2984,38.2026,38.2665,34800.0
2012-01-12 14:00:00,47.95,48.0,47.94,47.99,22400.0,38.2585,38.2984,38.2505,38.2904,22400.0
2012-01-12 14:05:00,48.0,48.01,47.94,47.94,37500.0,38.2984,38.3063,38.2505,38.2505,37500.0
2012-01-12 14:10:00,47.94,47.94,47.92,47.94,40900.0,38.2505,38.2505,38.2345,38.2505,40900.0
2012-01-12 14:15:00,47.93,47.98,47.92,47.94,71700.0,38.2425,38.2824,38.2345,38.2505,71700.0
2012-01-12 14:20:00,47.95,48.15,47.94,48.12,108300.0,38.2585,38.4181,38.2505,38.3941,108300.0
2012-01-12 14:25:00,48.11,48.11,48.04,48.05,44700.0,38.3861,38.3861,38.3303,38.3383,44700.0
2012-01-12 14:30:00,48.05,48.17,48.05,48.17,41100.0,38.3383,38.434,38.3383,38.434,41100.0
2012-01-12 14:35:00,48.17,48.33,48.17,48.2,77000.0,38.434,38.5617,38.434,38.4579,77000.0
2012-01-12 14:40:00,48.2,48.22,48.16,48.22,24800.0,38.4579,38.4739,38.426,38.4739,24800.0
2012-01-12 14:45:00,48.22,48.32,48.21,48.24,101100.0,38.4739,38.5537,38.4659,38.4899,101100.0
2012-01-12 14:50:00,48.24,48.38,48.22,48.37,106300.0,38.4899,38.6016,38.4739,38.5936,106300.0
2012-01-12 14:55:00,48.37,48.48,48.36,48.45,103500.0,38.5936,38.6814,38.5856,38.6574,103500.0
2012-01-12 15:00:00,48.45,48.45,48.26,48.26,49200.0,38.6574,38.6574,38.5058,38.5058,49200.0
2012-01-12 15:05:00,48.25,48.31,48.22,48.26,44000.0,38.4978,38.5457,38.4739,38.5058,44000.0
2012-01-12 15:10:00,48.26,48.27,48.12,48.12,57100.0,38.5058,38.5138,38.3941,38.3941,57100.0
2012-01-12 15:15:00,48.12,48.19,48.12,48.16,45800.0,38.3941,38.45,38.3941,38.426,45800.0
2012-01-12 15:20:00,48.16,48.28,48.15,48.25,58100.0,38.426,38.5218,38.4181,38.4978,58100.0
2012-01-12 15:25:00,48.25,48.36,48.24,48.3,76800.0,38.4978,38.5856,38.4899,38.5377,76800.0
2012-01-12 15:30:00,48.3,48.36,48.28,48.34,62500.0,38.5377,38.5856,38.5218,38.5696,62500.0
2012-01-12 15:35:00,48.33,48.35,48.33,48.34,181300.0,38.5617,38.5776,38.5617,38.5696,181300.0
2012-01-12 15:40:00,48.33,48.36,48.28,48.32,76300.0,38.5617,38.5856,38.5218,38.5537,76300.0
2012-01-12 15:45:00,48.33,48.36,48.28,48.34,128700.0,38.5617,38.5856,38.5218,38.5696,128700.0
2012-01-12 15:50:00,48.34,48.35,48.31,48.35,118100.0,38.5696,38.5776,38.5457,38.5776,118100.0
2012-01-12 15:55:00,48.35,48.36,48.31,48.35,441800.0,38.5776,38.5856,38.5457,38.5776,441800.0
2012-01-13 09:30:00,47.52,47.84,47.44,47.7,136500.0,37.9154,38.1707,37.8516,38.059,136500.0
2012-01-13 09:35:00,47.69,47.92,47.68,47.78,51200.0,38.051,38.2345,38.043,38.1228,51200.0
2012-01-13 09:40:00,47.76,47.97,47.64,47.85,80700.0,38.1069,38.2744,38.0111,38.1787,80700.0
2012-01-13 09:45:00,47.87,48.08,47.83,48.04,72200.0,38.1946,38.3622,38.1627,38.3303,72200.0
2012-01-13 09:50:00,48.01,48.16,48.0,48.1,90200.0,38.3063,38.426,38.2984,38.3782,90200.0
2012-01-13 09:55:00,48.09,48.19,47.99,48.09,75800.0,38.3702,38.45,38.2904,38.3702,75800.0
2012-01-13 10:00:00,48.02,48.12,47.99,48.06,38300.0,38.3143,38.3941,38.2904,38.3462,38300.0
2012-01-13 10:05:00,48.06,48.09,47.9,48.01,60900.0,38.3462,38.3702,38.2186,38.3063,60900.0
2012-01-13 10:10:00,47.99,48.06,47.95,48.04,48100.0,38.2904,38.3462,38.2585,38.3303,48100.0
2012-01-13 10:15:00,48.01,48.07,47.97,48.0,48600.0,38.3063,38.3542,38.2744,38.2984,48600.0
2012-01-13 10:20:00,47.99,48.05,47.97,47.98,59700.0,38.2904,38.3383,38.2744,38.2824,59700.0
2012-01-13 10:25:00,47.98,48.09,47.95,47.96,89000.0,38.2824,38.3702,38.2585,38.2665,89000.0
2012-01-13 10:30:00,47.95,47.97,47.8,47.93,83700.0,38.2585,38.2744,38.1388,38.2425,83700.0
2012-01-13 10:35:00,47.93,47.96,47.88,47.93,71800.0,38.2425,38.2665,38.2026,38.2425,71800.0
2012-01-13 10:40:00,47.91,47.94,47.81,47.82,78400.0,38.2266,38.2505,38.1468,38.1547,78400.0
2012-01-13 10:45:00,47.82,47.97,47.82,47.89,54400.0,38.1547,38.2744,38.1547,38.2106,54400.0
2012-01-13 10:50:00,47.88,48.06,47.86,48.06,38200.0,38.2026,38.3462,38.1867,38.3462,38200.0
2012-01-13 10:55:00,48.07,48.15,48.05,48.12,35900.0,38.3542,38.4181,38.3383,38.3941,35900.0
2012-01-13 11:00:00,48.12,48.29,48.08,48.25,70100.0,38.3941,38.5298,38.3622,38.4978,70100.0
2012-01-13 11:05:00,48.26,48.38,48.25,48.36,42000.0,38.5058,38.6016,38.4978,38.5856,42000.0
2012-01-13 11:10:00,48.36,48.72,48.36,48.56,204600.0,38.5856,38.8728,38.5856,38.7452,204600.0
2012-01-13 11:15:00,48.56,48.61,48.52,48.55,40700.0,38.7452,38.7851,38.7133,38.7372,40700.0
2012-01-13 11:20:00,48.55,48.64,48.49,48.55,45300.0,38.7372,38.809,38.6893,38.7372,45300.0
2012-01-13 11:25:00,48.55,48.6,48.41,48.52,41000.0,38.7372,38.7771,38.6255,38.7133,41000.0
2012-01-13 11:30:00,48.52,48.75,48.51,48.73,60700.0,38.7133,38.8968,38.7053,38.8808,60700.0
2012-01-13 11:35:00,48.73,48.74,48.59,48.64,40000.0,38.8808,38.8888,38.7691,38.809,40000.0
2012-01-13 11:40:00,48.64,48.75,48.55,48.72,52500.0,38.809,38.8968,38.7372,38.8728,52500.0
2012-01-13 11:45:00,48.71,48.82,48.59,48.79,65600.0,38.8649,38.9526,38.7691,38.9287,65600.0
2012-01-13 11:50:00,48.8,48.97,48.74,48.84,101800.0,38.9367,39.0723,38.8888,38.9686,101800.0
2012-01-13 11:55:00,48.83,48.84,48.68,48.68,31600.0,38.9606,38.9686,38.8409,38.8409,31600.0
2012-01-13 12:00:00,48.67,48.67,48.5,48.59,40400.0,38.8329,38.8329,38.6973,38.7691,40400.0
2012-01-13 12:05:00,48.57,48.58,48.48,48.52,36500.0,38.7532,38.7611,38.6814,38.7133,36500.0
2012-01-13 12:10:00,48.51,48.51,48.32,48.33,36400.0,38.7053,38.7053,38.5537,38.5617,36400.0
2012-01-13 12:15:00,48.32,48.41,48.3,48.3,41100.0,38.5537,38.6255,38.5377,38.5377,41100.0
2012-01-13 12:20:00,48.3,48.39,48.29,48.32,54600.0,38.5377,38.6095,38.5298,38.5537,54600.0
2012-01-13 12:25:00,48.33,48.4,48.31,48.38,28900.0,38.5617,38.6175,38.5457,38.6016,28900.0
2012-01-13 12:30:00,48.37,48.37,48.3,48.3,26700.0,38.5936,38.5936,38.5377,38.5377,26700.0
2012-01-13 12:35:00,48.3,48.33,48.26,48.33,36700.0,38.5377,38.5617,38.5058,38.5617,36700.0
2012-01-13 12:40:00,48.32,48.33,48.26,48.29,61900.0,38.5537,38.5617,38.5058,38.5298,61900.0
2012-01-13 12:45:00,48.29,48.3,48.25,48.27,26500.0,38.5298,38.5377,38.4978,38.5138,26500.0
2012-01-13 12:50:00,48.27,48.33,48.26,48.33,22400.0,38.5138,38.5617,38.5058,38.5617,22400.0
2012-01-13 12:55:00,48.33,48.37,48.33,48.36,16400.0,38.5617,38.5936,38.5617,38.5856,16400.0
2012-01-13 13:00:00,48.36,48.36,48.25,48.25,32600.0,38.5856,38.5856,38.4978,38.4978,32600.0
2012-01-13 13:05:00,48.25,48.25,48.14,48.14,47100.0,38.4978,38.4978,38.4101,38.4101,47100.0
2012-01-13 13:10:00,48.14,48.2,48.14,48.17,24000.0,38.4101,38.4579,38.4101,38.434,24000.0
2012-01-13 13:15:00,48.16,48.22,48.09,48.17,47600.0,38.426,38.4739,38.3702,38.434,47600.0
2012-01-13 13:20:00,48.17,48.17,48.1,48.14,24100.0,38.434,38.434,38.3782,38.4101,24100.0
2012-01-13 13:25:00,48.14,48.2,48.14,48.17,25900.0,38.4101,38.4579,38.4101,38.434,25900.0
2012-01-13 13:30:00,48.16,48.24,48.14,48.24,23300.0,38.426,38.4899,38.4101,38.4899,23300.0
2012-01-13 13:35:00,48.24,48.24,48.15,48.17,18000.0,38.4899,38.4899,38.4181,38.434,18000.0
2012-01-13 13:40:00,48.19,48.21,48.13,48.15,27500.0,38.45,38.4659,38.4021,38.4181,27500.0
2012-01-13 13:45:00,48.16,48.33,48.16,48.3,25000.0,38.426,38.5617,38.426,38.5377,25000.0
2012-01-13 13:50:00,48.3,48.4,48.27,48.31,39300.0,38.5377,38.6175,38.5138,38.5457,39300.0
2012-01-13 13:55:00,48.3,48.32,48.27,48.28,20400.0,38.5377,38.5537,38.5138,38.5218,20400.0
2012-01-13 14:00:00,48.28,48.32,48.19,48.27,39200.0,38.5218,38.5537,38.45,38.5138,39200.0
2012-01-13 14:05:00,48.27,48.27,48.18,48.26,24800.0,38.5138,38.5138,38.442,38.5058,24800.0
2012-01-13 14:10:00,48.25,48.32,48.24,48.29,32100.0,38.4978,38.5537,38.4899,38.5298,32100.0
2012-01-13 14:15:00,48.29,48.36,48.25,48.26,35600.0,38.5298,38.5856,38.4978,38.5058,35600.0
2012-01-13 14:20:00,48.27,48.35,48.27,48.33,26300.0,38.5138,38.5776,38.5138,38.5617,26300.0
2012-01-13 14:25:00,48.34,48.4,48.34,48.37,24300.0,38.5696,38.6175,38.5696,38.5936,24300.0
2012-01-13 14:30:00,48.38,48.46,48.37,48.37,29800.0,38.6016,38.6654,38.5936,38.5936,29800.0
2012-01-13 14:35:00,48.37,48.43,48.35,48.35,35800.0,38.5936,38.6415,38.5776,38.5776,35800.0
2012-01-13 14:40:00,48.35,48.35,48.26,48.26,45900.0,38.5776,38.5776,38.5058,38.5058,45900.0
2012-01-13 14:45:00,48.27,48.34,48.27,48.31,34200.0,38.5138,38.5696,38.5138,38.5457,34200.0
2012-01-13 14:50:00,48.32,48.34,48.24,48.24,37700.0,38.5537,38.5696,38.4899,38.4899,37700.0
2012-01-13 14:55:00,48.24,48.38,48.24,48.37,40100.0,38.4899,38.6016,38.4899,38.5936,40100.0
2012-01-13 15:00:00,48.37,48.43,48.33,48.4,43700.0,38.5936,38.6415,38.5617,38.6175,43700.0
2012-01-13 15:05:00,48.4,48.55,48.4,48.54,70900.0,38.6175,38.7372,38.6175,38.7292,70900.0
2012-01-13 15:10:00,48.52,48.58,48.47,48.55,46600.0,38.7133,38.7611,38.6734,38.7372,46600.0
2012-01-13 15:15:00,48.56,48.71,48.56,48.7,65500.0,38.7452,38.8649,38.7452,38.8569,65500.0
2012-01-13 15:20:00,48.7,48.72,48.56,48.61,79900.0,38.8569,38.8728,38.7452,38.7851,79900.0
2012-01-13 15:25:00,48.61,48.7,48.58,48.67,33800.0,38.7851,38.8569,38.7611,38.8329,33800.0
2012-01-13 15:30:00,48.68,48.68,48.56,48.57,42700.0,38.8409,38.8409,38.7452,38.7532,42700.0
2012-01-13 15:35:00,48.55,48.71,48.55,48.61,68100.0,38.7372,38.8649,38.7372,38.7851,68100.0
2012-01-13 15:40:00,48.62,48.79,48.62,48.68,71200.0,38.7931,38.9287,38.7931,38.8409,71200.0
2012-01-13 15:45:00,48.69,48.78,48.65,48.71,95000.0,38.8489,38.9207,38.817,38.8649,95000.0
2012-01-13 15:50:00,48.71,48.83,48.67,48.81,275200.0,38.8649,38.9606,38.8329,38.9447,275200.0
2012-01-13 15:55:00,48.82,48.92,48.77,48.89,475900.0,38.9526,39.0324,38.9127,39.0085,475900.0
2012-01-17 09:30:00,49.19,49.37,48.94,49.28,236600.0,39.2478,39.3915,39.0484,39.3197,236600.0
2012-01-17 09:35:00,49.3,49.31,49.02,49.23,95200.0,39.3356,39.3436,39.1122,39.2798,95200.0
2012-01-17 09:40:00,49.22,49.33,49.16,49.3,96900.0,39.2718,39.3596,39.2239,39.3356,96900.0
2012-01-17 09:45:00,49.3,49.52,49.3,49.51,92700.0,39.3356,39.5112,39.3356,39.5032,92700.0
2012-01-17 09:50:00,49.52,49.58,49.45,49.56,75000.0,39.5112,39.559,39.4553,39.5431,75000.0
2012-01-17 09:55:00,49.54,49.6,49.47,49.49,79900.0,39.5271,39.575,39.4713,39.4872,79900.0
2012-01-17 10:00:00,49.49,49.49,49.31,49.44,108800.0,39.4872,39.4872,39.3436,39.4473,108800.0
2012-01-17 10:05:00,49.44,49.54,49.4,49.47,123800.0,39.4473,39.5271,39.4154,39.4713,123800.0
2012-01-17 10:10:00,49.47,49.47,49.3,49.3,98800.0,39.4713,39.4713,39.3356,39.3356,98800.0
2012-01-17 10:15:00,49.3,49.3,49.13,49.15,44100.0,39.3356,39.3356,39.2,39.2159,44100.0
2012-01-17 10:20:00,49.15,49.27,49.11,49.26,26500.0,39.2159,39.3117,39.184,39.3037,26500.0
2012-01-17 10:25:00,49.26,49.32,49.25,49.25,30200.0,39.3037,39.3516,39.2957,39.2957,30200.0
2012-01-17 10:30:00,49.25,49.28,49.11,49.26,68700.0,39.2957,39.3197,39.184,39.3037,68700.0
2012-01-17 10:35:00,49.26,49.28,49.16,49.25,95200.0,39.3037,39.3197,39.2239,39.2957,95200.0
2012-01-17 10:40:00,49.25,49.29,49.23,49.28,40900.0,39.2957,39.3276,39.2798,39.3197,40900.0
2012-01-17 10:45:00,49.28,49.28,49.24,49.26,69400.0,39.3197,39.3197,39.2877,39.3037,69400.0
2012-01-17 10:50:00,49.26,49.37,49.26,49.33,57600.0,39.3037,39.3915,39.3037,39.3596,57600.0
2012-01-17 10:55:00,49.33,49.41,49.32,49.37,61100.0,39.3596,39.4234,39.3516,39.3915,61100.0
2012-01-17 11:00:00,49.37,49.45,49.33,49.34,74300.0,39.3915,39.4553,39.3596,39.3675,74300.0
2012-01-17 11:05:00,49.33,49.34,49.28,49.32,21300.0,39.3596,39.3675,39.3197,39.3516,21300.0
2012-01-17 11:10:00,49.32,49.45,49.3,49.36,39100.0,39.3516,39.4553,39.3356,39.3835,39100.0
2012-01-17 11:15:00,49.37,49.38,49.34,49.37,22100.0,39.3915,39.3994,39.3675,39.3915,22100.0
2012-01-17 11:20:00,49.37,49.37,49.25,49.26,21600.0,39.3915,39.3915,39.2957,39.3037,21600.0
2012-01-17 11:25:00,49.27,49.31,49.22,49.24,33500.0,39.3117,39.3436,39.2718,39.2877,33500.0
2012-01-17 11:30:00,49.23,49.28,49.15,49.22,34700.0,39.2798,39.3197,39.2159,39.2718,34700.0
2012-01-17 11:35:00,49.23,49.3,49.22,49.29,21600.0,39.2798,39.3356,39.2718,39.3276,21600.0
2012-01-17 11:40:00,49.3,49.35,49.26,49.26,19800.0,39.3356,39.3755,39.3037,39.3037,19800.0
2012-01-17 11:45:00,49.27,49.33,49.24,49.31,17000.0,39.3117,39.3596,39.2877,39.3436,17000.0
2012-01-17 11:50:00,49.31,49.32,49.23,49.31,23100.0,39.3436,39.3516,39.2798,39.3436,23100.0
2012-01-17 11:55:00,49.3,49.3,49.19,49.21,20300.0,39.3356,39.3356,39.2478,39.2638,20300.0
2012-01-17 12:00:00,49.22,49.26,49.19,49.25,11100.0,39.2718,39.3037,39.2478,39.2957,11100.0
2012-01-17 12:05:00,49.24,49.24,49.2,49.22,30800.0,39.2877,39.2877,39.2558,39.2718,30800.0
2012-01-17 12:10:00,49.22,49.37,49.22,49.3,21500.0,39.2718,39.3915,39.2718,39.3356,21500.0
2012-01-17 12:15:00,49.29,49.35,49.26,49.35,20400.0,39.3276,39.3755,39.3037,39.3755,20400.0
2012-01-17 12:20:00,49.33,49.33,49.23,49.25,30500.0,39.3596,39.3596,39.2798,39.2957,30500.0
2012-01-17 12:25:00,49.26,49.26,49.2,49.2,25400.0,39.3037,39.3037,39.2558,39.2558,25400.0
2012-01-17 12:30:00,49.2,49.21,49.13,49.14,52200.0,39.2558,39.2638,39.2,39.208,52200.0
2012-01-17 12:35:00,49.14,49.16,49.07,49.15,63500.0,39.208,39.2239,39.1521,39.2159,63500.0
2012-01-17 12:40:00,49.15,49.24,49.1,49.23,60100.0,39.2159,39.2877,39.176,39.2798,60100.0
2012-01-17 12:45:00,49.23,49.23,49.09,49.1,59700.0,39.2798,39.2798,39.1681,39.176,59700.0
2012-01-17 12:50:00,49.1,49.2,49.05,49.19,57700.0,39.176,39.2558,39.1361,39.2478,57700.0
2012-01-17 12:55:00,49.19,49.19,49.06,49.13,35800.0,39.2478,39.2478,39.1441,39.2,35800.0
2012-01-17 13:00:00,49.14,49.16,49.11,49.15,55600.0,39.208,39.2239,39.184,39.2159,55600.0
2012-01-17 13:05:00,49.14,49.17,49.09,49.09,78600.0,39.208,39.2319,39.1681,39.1681,78600.0
2012-01-17 13:10:00,49.1,49.15,49.09,49.14,17800.0,39.176,39.2159,39.1681,39.208,17800.0
2012-01-17 13:15:00,49.15,49.17,49.11,49.15,45700.0,39.2159,39.2319,39.184,39.2159,45700.0
2012-01-17 13:20:00,49.15,49.18,49.14,49.16,13200.0,39.2159,39.2399,39.208,39.2239,13200.0
2012-01-17 13:25:00,49.16,49.21,49.16,49.19,26100.0,39.2239,39.2638,39.2239,39.2478,26100.0
2012-01-17 13:30:00,49.19,49.21,49.14,49.21,48400.0,39.2478,39.2638,39.208,39.2638,48400.0
2012-01-17 13:35:00,49.21,49.22,49.18,49.21,19100.0,39.2638,39.2718,39.2399,39.2638,19100.0
2012-01-17 13:40:00,49.21,49.29,49.2,49.24,54900.0,39.2638,39.3276,39.2558,39.2877,54900.0
2012-01-17 13:45:00,49.24,49.33,49.21,49.32,13500.0,39.2877,39.3596,39.2638,39.3516,13500.0
2012-01-17 13:50:00,49.33,49.38,49.29,49.29,22000.0,39.3596,39.3994,39.3276,39.3276,22000.0
2012-01-17 13:55:00,49.3,49.37,49.27,49.36,38300.0,39.3356,39.3915,39.3117,39.3835,38300.0
2012-01-17 14:00:00,49.35,49.36,49.28,49.29,19700.0,39.3755,39.3835,39.3197,39.3276,19700.0
2012-01-17 14:05:00,49.29,49.35,49.27,49.34,32700.0,39.3276,39.3755,39.3117,39.3675,32700.0
2012-01-17 14:10:00,49.34,49.36,49.3,49.34,20000.0,39.3675,39.3835,39.3356,39.3675,20000.0
2012-01-17 14:15:00,49.35,49.35,49.24,49.3,29600.0,39.3755,39.3755,39.2877,39.3356,29600.0
2012-01-17 14:20:00,49.3,49.42,49.3,49.42,27800.0,39.3356,39.4314,39.3356,39.4314,27800.0
2012-01-17 14:25:00,49.41,49.45,49.39,49.4,35700.0,39.4234,39.4553,39.4074,39.4154,35700.0
2012-01-17 14:30:00,49.4,49.47,49.35,49.46,92800.0,39.4154,39.4713,39.3755,39.4633,92800.0
2012-01-17 14:35:00,49.46,49.5,49.43,49.47,82200.0,39.4633,39.4952,39.4393,39.4713,82200.0
2012-01-17 14:40:00,49.46,49.51,49.46,49.48,133700.0,39.4633,39.5032,39.4633,39.4792,133700.0
2012-01-17 14:45:00,49.48,49.48,49.31,49.31,80500.0,39.4792,39.4792,39.3436,39.3436,80500.0
2012-01-17 14:50:00,49.31,49.31,49.21,49.26,50300.0,39.3436,39.3436,39.2638,39.3037,50300.0
2012-01-17 14:55:00,49.28,49.32,49.25,49.26,38600.0,39.3197,39.3516,39.2957,39.3037,38600.0
2012-01-17 15:00:00,49.26,49.27,49.18,49.2,58900.0,39.3037,39.3117,39.2399,39.2558,58900.0
2012-01-17 15:05:00,49.2,49.21,49.01,49.02,70100.0,39.2558,39.2638,39.1042,39.1122,70100.0
2012-01-17 15:10:00,49.01,49.09,48.99,49.04,55800.0,39.1042,39.1681,39.0883,39.1282,55800.0
2012-01-17 15:15:00,49.04,49.04,48.87,48.87,41200.0,39.1282,39.1282,38.9925,38.9925,41200.0
2012-01-17 15:20:00,48.88,49.0,48.88,48.97,102200.0,39.0005,39.0963,39.0005,39.0723,102200.0
2012-01-17 15:25:00,48.96,49.04,48.96,49.03,94600.0,39.0643,39.1282,39.0643,39.1202,94600.0
2012-01-17 15:30:00,49.02,49.02,48.81,48.9,131700.0,39.1122,39.1122,38.9447,39.0165,131700.0
2012-01-17 15:35:00,48.9,48.9,48.77,48.78,86200.0,39.0165,39.0165,38.9127,38.9207,86200.0
2012-01-17 15:40:00,48.78,48.82,48.75,48.76,85700.0,38.9207,38.9526,38.8968,38.9048,85700.0
2012-01-17 15:45:00,48.76,48.87,48.74,48.81,86500.0,38.9048,38.9925,38.8888,38.9447,86500.0
2012-01-17 15:50:00,48.81,48.82,48.75,48.8,112900.0,38.9447,38.9526,38.8968,38.9367,112900.0
2012-01-17 15:55:00,48.8,48.88,48.7,48.81,289500.0,38.9367,39.0005,38.8569,38.9447,289500.0
2012-01-18 09:30:00,48.68,48.74,48.37,48.45,110400.0,38.8409,38.8888,38.5936,38.6574,110400.0
2012-01-18 09:35:00,48.44,48.59,48.44,48.47,44300.0,38.6494,38.7691,38.6494,38.6734,44300.0
2012-01-18 09:40:00,48.48,49.04,48.46,48.95,42800.0,38.6814,39.1282,38.6654,39.0564,42800.0
2012-01-18 09:45:00,48.95,49.12,48.88,49.1,97200.0,39.0564,39.192,39.0005,39.176,97200.0
2012-01-18 09:50:00,49.09,49.26,49.01,49.24,103400.0,39.1681,39.3037,39.1042,39.2877,103400.0
2012-01-18 09:55:00,49.25,49.44,49.19,49.31,209900.0,39.2957,39.4473,39.2478,39.3436,209900.0
2012-01-18 10:00:00,49.31,49.41,49.31,49.4,71400.0,39.3436,39.4234,39.3436,39.4154,71400.0
2012-01-18 10:05:00,49.41,49.44,49.19,49.29,133600.0,39.4234,39.4473,39.2478,39.3276,133600.0
2012-01-18 10:10:00,49.27,49.28,49.14,49.21,81800.0,39.3117,39.3197,39.208,39.2638,81800.0
2012-01-18 10:15:00,49.21,49.21,49.0,49.0,66400.0,39.2638,39.2638,39.0963,39.0963,66400.0
2012-01-18 10:20:00,49.0,49.01,48.87,48.88,104300.0,39.0963,39.1042,38.9925,39.0005,104300.0
2012-01-18 10:25:00,48.89,49.03,48.88,48.99,59200.0,39.0085,39.1202,39.0005,39.0883,59200.0
2012-01-18 10:30:00,48.99,49.02,48.9,48.91,79600.0,39.0883,39.1122,39.0165,39.0244,79600.0
2012-01-18 10:35:00,48.92,48.93,48.78,48.8,43300.0,39.0324,39.0404,38.9207,38.9367,43300.0
2012-01-18 10:40:00,48.78,48.81,48.74,48.76,78800.0,38.9207,38.9447,38.8888,38.9048,78800.0
2012-01-18 10:45:00,48.77,48.8,48.69,48.74,60300.0,38.9127,38.9367,38.8489,38.8888,60300.0
2012-01-18 10:50:00,48.74,48.74,48.67,48.7,43500.0,38.8888,38.8888,38.8329,38.8569,43500.0
2012-01-18 10:55:00,48.7,48.75,48.55,48.65,91700.0,38.8569,38.8968,38.7372,38.817,91700.0
2012-01-18 11:00:00,48.63,48.81,48.63,48.8,37900.0,38.801,38.9447,38.801,38.9367,37900.0
2012-01-18 11:05:00,48.81,48.83,48.64,48.73,78000.0,38.9447,38.9606,38.809,38.8808,78000.0
2012-01-18 11:10:00,48.75,48.81,48.73,48.8,27100.0,38.8968,38.9447,38.8808,38.9367,27100.0
2012-01-18 11:15:00,48.8,48.84,48.74,48.76,35000.0,38.9367,38.9686,38.8888,38.9048,35000.0
2012-01-18 11:20:00,48.77,48.86,48.76,48.82,35000.0,38.9127,38.9845,38.9048,38.9526,35000.0
2012-01-18 11:25:00,48.82,48.82,48.75,48.76,30800.0,38.9526,38.9526,38.8968,38.9048,30800.0
2012-01-18 11:30:00,48.77,48.91,48.76,48.82,40300.0,38.9127,39.0244,38.9048,38.9526,40300.0
2012-01-18 11:35:00,48.82,48.82,48.71,48.71,29800.0,38.9526,38.9526,38.8649,38.8649,29800.0
2012-01-18 11:40:00,48.71,48.75,48.7,48.72,32300.0,38.8649,38.8968,38.8569,38.8728,32300.0
2012-01-18 11:45:00,48.71,48.8,48.69,48.76,23300.0,38.8649,38.9367,38.8489,38.9048,23300.0
2012-01-18 11:50:00,48.76,48.8,48.74,48.8,15900.0,38.9048,38.9367,38.8888,38.9367,15900.0
2012-01-18 11:55:00,48.79,48.85,48.74,48.82,20700.0,38.9287,38.9766,38.8888,38.9526,20700.0
2012-01-18 12:00:00,48.82,48.88,48.82,48.86,25000.0,38.9526,39.0005,38.9526,38.9845,25000.0
2012-01-18 12:05:00,48.88,48.93,48.87,48.9,19300.0,39.0005,39.0404,38.9925,39.0165,19300.0
2012-01-18 12:10:00,48.9,48.94,48.87,48.93,15300.0,39.0165,39.0484,38.9925,39.0404,15300.0
2012-01-18 12:15:00,48.94,48.95,48.9,48.92,18200.0,39.0484,39.0564,39.0165,39.0324,18200.0
2012-01-18 12:20:00,48.91,49.03,48.91,48.97,47200.0,39.0244,39.1202,39.0244,39.0723,47200.0
2012-01-18 12:25:00,48.97,49.05,48.96,49.05,39300.0,39.0723,39.1361,39.0643,39.1361,39300.0
2012-01-18 12:30:00,49.04,49.07,49.02,49.05,63500.0,39.1282,39.1521,39.1122,39.1361,63500.0
2012-01-18 12:35:00,49.06,49.07,48.96,48.97,23600.0,39.1441,39.1521,39.0643,39.0723,23600.0
2012-01-18 12:40:00,48.98,49.06,48.98,49.06,23800.0,39.0803,39.1441,39.0803,39.1441,23800.0
2012-01-18 12:45:00,49.05,49.07,49.02,49.07,14500.0,39.1361,39.1521,39.1122,39.1521,14500.0
2012-01-18 12:50:00,49.05,49.06,48.98,48.99,44200.0,39.1361,39.1441,39.0803,39.0883,44200.0
2012-01-18 12:55:00,48.98,48.99,48.92,48.96,59000.0,39.0803,39.0883,39.0324,39.0643,59000.0
2012-01-18 13:00:00,48.95,48.98,48.88,48.89,42900.0,39.0564,39.0803,39.0005,39.0085,42900.0
2012-01-18 13:05:00,48.88,48.9,48.81,48.85,45500.0,39.0005,39.0165,38.9447,38.9766,45500.0
2012-01-18 13:10:00,48.85,48.88,48.83,48.83,9600.0,38.9766,39.0005,38.9606,38.9606,9600.0
2012-01-18 13:15:00,48.84,48.88,48.83,48.83,26000.0,38.9686,39.0005,38.9606,38.9606,26000.0
2012-01-18 13:20:00,48.84,48.91,48.84,48.91,38400.0,38.9686,39.0244,38.9686,39.0244,38400.0
2012-01-18 13:25:00,48.91,48.99,48.91,48.97,36800.0,39.0244,39.0883,39.0244,39.0723,36800.0
2012-01-18 13:30:00,48.97,49.09,48.96,49.09,39800.0,39.0723,39.1681,39.0643,39.1681,39800.0
2012-01-18 13:35:00,49.09,49.09,49.02,49.07,21600.0,39.1681,39.1681,39.1122,39.1521,21600.0
2012-01-18 13:40:00,49.07,49.09,49.03,49.04,9600.0,39.1521,39.1681,39.1202,39.1282,9600.0
2012-01-18 13:45:00,49.03,49.03,48.98,48.99,15500.0,39.1202,39.1202,39.0803,39.0883,15500.0
2012-01-18 13:50:00,48.98,48.98,48.93,48.95,46300.0,39.0803,39.0803,39.0404,39.0564,46300.0
2012-01-18 13:55:00,48.95,49.0,48.93,48.94,39600.0,39.0564,39.0963,39.0404,39.0484,39600.0
2012-01-18 14:00:00,48.94,49.03,48.93,49.02,19000.0,39.0484,39.1202,39.0404,39.1122,19000.0
2012-01-18 14:05:00,49.03,49.09,49.01,49.09,23900.0,39.1202,39.1681,39.1042,39.1681,23900.0
2012-01-18 14:10:00,49.1,49.1,49.03,49.04,26500.0,39.176,39.176,39.1202,39.1282,26500.0
2012-01-18 14:15:00,49.06,49.13,49.05,49.13,43300.0,39.1441,39.2,39.1361,39.2,43300.0
2012-01-18 14:20:00,49.12,49.2,49.09,49.2,48500.0,39.192,39.2558,39.1681,39.2558,48500.0
2012-01-18 14:25:00,49.19,49.3,49.18,49.3,56200.0,39.2478,39.3356,39.2399,39.3356,56200.0
2012-01-18 14:30:00,49.29,49.3,49.2,49.21,47400.0,39.3276,39.3356,39.2558,39.2638,47400.0
2012-01-18 14:35:00,49.21,49.22,49.1,49.11,26400.0,39.2638,39.2718,39.176,39.184,26400.0
2012-01-18 14:40:00,49.12,49.15,49.09,49.15,20400.0,39.192,39.2159,39.1681,39.2159,20400.0
2012-01-18 14:45:00,49.15,49.26,49.13,49.25,34400.0,39.2159,39.3037,39.2,39.2957,34400.0
2012-01-18 14:50:00,49.24,49.25,49.11,49.13,26000.0,39.2877,39.2957,39.184,39.2,26000.0
2012-01-18 14:55:00,49.13,49.18,49.12,49.13,16600.0,39.2,39.2399,39.192,39.2,16600.0
2012-01-18 15:00:00,49.14,49.16,49.1,49.15,28300.0,39.208,39.2239,39.176,39.2159,28300.0
2012-01-18 15:05:00,49.15,49.18,49.12,49.14,39000.0,39.2159,39.2399,39.192,39.208,39000.0
2012-01-18 15:10:00,49.13,49.2,49.07,49.15,69300.0,39.2,39.2558,39.1521,39.2159,69300.0
2012-01-18 15:15:00,49.15,49.22,49.11,49.11,56100.0,39.2159,39.2718,39.184,39.184,56100.0
2012-01-18 15:20:00,49.11,49.17,49.11,49.15,36300.0,39.184,39.2319,39.184,39.2159,36300.0
2012-01-18 15:25:00,49.15,49.18,49.11,49.12,47700.0,39.2159,39.2399,39.184,39.192,47700.0
2012-01-18 15:30:00,49.11,49.16,49.09,49.14,39400.0,39.184,39.2239,39.1681,39.208,39400.0
2012-01-18 15:35:00,49.14,49.14,49.08,49.09,59100.0,39.208,39.208,39.1601,39.1681,59100.0
2012-01-18 15:40:00,49.08,49.08,48.96,48.96,134200.0,39.1601,39.1601,39.0643,39.0643,134200.0
2012-01-18 15:45:00,48.97,49.03,48.87,48.9,125800.0,39.0723,39.1202,38.9925,39.0165,125800.0
2012-01-18 15:50:00,48.91,49.05,48.91,49.05,92600.0,39.0244,39.1361,39.0244,39.1361,92600.0
2012-01-18 15:55:00,49.04,49.13,49.04,49.11,221200.0,39.1282,39.2,39.1282,39.184,221200.0
2012-01-19 09:30:00,49.33,49.63,49.23,49.33,107300.0,39.3596,39.5989,39.2798,39.3596,107300.0
2012-01-19 09:35:00,49.33,49.33,49.15,49.22,51300.0,39.3596,39.3596,39.2159,39.2718,51300.0
2012-01-19 09:40:00,49.23,49.39,49.22,49.39,60400.0,39.2798,39.4074,39.2718,39.4074,60400.0
2012-01-19 09:45:00,49.37,49.42,49.32,49.38,81300.0,39.3915,39.4314,39.3516,39.3994,81300.0
2012-01-19 09:50:00,49.38,49.45,49.29,49.31,79500.0,39.3994,39.4553,39.3276,39.3436,79500.0
2012-01-19 09:55:00,49.31,49.42,49.27,49.4,81900.0,39.3436,39.4314,39.3117,39.4154,81900.0
2012-01-19 10:00:00,49.4,49.4,49.12,49.13,118400.0,39.4154,39.4154,39.192,39.2,118400.0
2012-01-19 10:05:00,49.13,49.16,48.93,48.97,164800.0,39.2,39.2239,39.0404,39.0723,164800.0
2012-01-19 10:10:00,48.96,49.0,48.92,49.0,58200.0,39.0643,39.0963,39.0324,39.0963,58200.0
2012-01-19 10:15:00,49.0,49.07,48.94,49.05,124100.0,39.0963,39.1521,39.0484,39.1361,124100.0
2012-01-19 10:20:00,49.03,49.04,48.87,48.9,92500.0,39.1202,39.1282,38.9925,39.0165,92500.0
2012-01-19 10:25:00,48.9,48.92,48.73,48.77,86500.0,39.0165,39.0324,38.8808,38.9127,86500.0
2012-01-19 10:30:00,48.76,48.88,48.76,48.88,45600.0,38.9048,39.0005,38.9048,39.0005,45600.0
2012-01-19 10:35:00,48.88,48.96,48.87,48.96,51700.0,39.0005,39.0643,38.9925,39.0643,51700.0
2012-01-19 10:40:00,48.96,49.28,48.96,49.28,71400.0,39.0643,39.3197,39.0643,39.3197,71400.0
2012-01-19 10:45:00,49.28,49.41,49.28,49.37,94000.0,39.3197,39.4234,39.3197,39.3915,94000.0
2012-01-19 10:50:00,49.38,49.45,49.34,49.34,60600.0,39.3994,39.4553,39.3675,39.3675,60600.0
2012-01-19 10:55:00,49.35,49.35,49.15,49.15,41300.0,39.3755,39.3755,39.2159,39.2159,41300.0
2012-01-19 11:00:00,49.15,49.19,49.12,49.16,63200.0,39.2159,39.2478,39.192,39.2239,63200.0
2012-01-19 11:05:00,49.16,49.16,49.01,49.11,81000.0,39.2239,39.2239,39.1042,39.184,81000.0
2012-01-19 11:10:00,49.09,49.13,49.02,49.05,95300.0,39.1681,39.2,39.1122,39.1361,95300.0
2012-01-19 11:15:00,49.05,49.11,48.99,49.02,75600.0,39.1361,39.184,39.0883,39.1122,75600.0
2012-01-19 11:20:00,49.01,49.12,49.0,49.1,45500.0,39.1042,39.192,39.0963,39.176,45500.0
2012-01-19 11:25:00,49.11,49.15,49.11,49.15,43500.0,39.184,39.2159,39.184,39.2159,43500.0
2012-01-19 11:30:00,49.15,49.15,49.09,49.1,26300.0,39.2159,39.2159,39.1681,39.176,26300.0
2012-01-19 11:35:00,49.09,49.23,49.09,49.23,30000.0,39.1681,39.2798,39.1681,39.2798,30000.0
2012-01-19 11:40:00,49.22,49.29,49.16,49.25,85200.0,39.2718,39.3276,39.2239,39.2957,85200.0
2012-01-19 11:45:00,49.24,49.27,49.12,49.19,61000.0,39.2877,39.3117,39.192,39.2478,61000.0
2012-01-19 11:50:00,49.19,49.25,49.01,49.03,113200.0,39.2478,39.2957,39.1042,39.1202,113200.0
2012-01-19 11:55:00,49.04,49.08,48.99,49.0,44200.0,39.1282,39.1601,39.0883,39.0963,44200.0
2012-01-19 12:00:00,48.99,49.03,48.94,48.96,65700.0,39.0883,39.1202,39.0484,39.0643,65700.0
2012-01-19 12:05:00,48.96,48.97,48.89,48.9,78000.0,39.0643,39.0723,39.0085,39.0165,78000.0
2012-01-19 12:10:00,48.9,48.9,48.81,48.81,95200.0,39.0165,39.0165,38.9447,38.9447,95200.0
2012-01-19 12:15:00,48.81,48.89,48.79,48.79,65700.0,38.9447,39.0085,38.9287,38.9287,65700.0
2012-01-19 12:20:00,48.79,48.81,48.77,48.8,72300.0,38.9287,38.9447,38.9127,38.9367,72300.0
2012-01-19 12:25:00,48.8,48.82,48.79,48.79,43000.0,38.9367,38.9526,38.9287,38.9287,43000.0
2012-01-19 12:30:00,48.8,48.82,48.75,48.75,72000.0,38.9367,38.9526,38.8968,38.8968,72000.0
2012-01-19 12:35:00,48.75,48.85,48.75,48.79,41800.0,38.8968,38.9766,38.8968,38.9287,41800.0
2012-01-19 12:40:00,48.78,48.84,48.71,48.84,30700.0,38.9207,38.9686,38.8649,38.9686,30700.0
2012-01-19 12:45:00,48.84,48.87,48.78,48.86,43400.0,38.9686,38.9925,38.9207,38.9845,43400.0
2012-01-19 12:50:00,48.86,48.88,48.8,48.82,60500.0,38.9845,39.0005,38.9367,38.9526,60500.0
2012-01-19 12:55:00,48.81,48.93,48.8,48.87,68300.0,38.9447,39.0404,38.9367,38.9925,68300.0
2012-01-19 13:00:00,48.88,48.91,48.86,48.9,35400.0,39.0005,39.0244,38.9845,39.0165,35400.0
2012-01-19 13:05:00,48.89,48.96,48.89,48.93,44700.0,39.0085,39.0643,39.0085,39.0404,44700.0
2012-01-19 13:10:00,48.92,48.92,48.88,48.9,24800.0,39.0324,39.0324,39.0005,39.0165,24800.0
2012-01-19 13:15:00,48.9,48.92,48.89,48.91,23100.0,39.0165,39.0324,39.0085,39.0244,23100.0
2012-01-19 13:20:00,48.9,48.94,48.82,48.93,55900.0,39.0165,39.0484,38.9526,39.0404,55900.0
2012-01-19 13:25:00,48.93,48.95,48.79,48.83,70100.0,39.0404,39.0564,38.9287,38.9606,70100.0
2012-01-19 13:30:00,48.82,48.84,48.79,48.79,46300.0,38.9526,38.9686,38.9287,38.9287,46300.0
2012-01-19 13:35:00,48.8,48.82,48.75,48.75,39800.0,38.9367,38.9526,38.8968,38.8968,39800.0
2012-01-19 13:40:00,48.76,48.8,48.73,48.73,49900.0,38.9048,38.9367,38.8808,38.8808,49900.0
2012-01-19 13:45:00,48.73,48.75,48.71,48.75,34900.0,38.8808,38.8968,38.8649,38.8968,34900.0
2012-01-19 13:50:00,48.74,48.75,48.72,48.72,37000.0,38.8888,38.8968,38.8728,38.8728,37000.0
2012-01-19 13:55:00,48.71,48.73,48.65,48.65,55900.0,38.8649,38.8808,38.817,38.817,55900.0
2012-01-19 14:00:00,48.65,48.7,48.64,48.65,94400.0,38.817,38.8569,38.809,38.817,94400.0
2012-01-19 14:05:00,48.64,48.65,48.62,48.63,73600.0,38.809,38.817,38.7931,38.801,73600.0
2012-01-19 14:10:00,48.64,48.66,48.63,48.65,55800.0,38.809,38.825,38.801,38.817,55800.0
2012-01-19 14:15:00,48.65,48.69,48.55,48.56,133500.0,38.817,38.8489,38.7372,38.7452,133500.0
2012-01-19 14:20:00,48.56,48.66,48.54,48.65,65700.0,38.7452,38.825,38.7292,38.817,65700.0
2012-01-19 14:25:00,48.66,48.69,48.61,48.67,55000.0,38.825,38.8489,38.7851,38.8329,55000.0
2012-01-19 14:30:00,48.66,48.69,48.58,48.62,70400.0,38.825,38.8489,38.7611,38.7931,70400.0
2012-01-19 14:35:00,48.62,48.71,48.62,48.71,81700.0,38.7931,38.8649,38.7931,38.8649,81700.0
2012-01-19 14:40:00,48.71,48.71,48.55,48.57,78800.0,38.8649,38.8649,38.7372,38.7532,78800.0
2012-01-19 14:45:00,48.58,48.7,48.58,48.66,82600.0,38.7611,38.8569,38.7611,38.825,82600.0
2012-01-19 14:50:00,48.65,48.68,48.6,48.6,59600.0,38.817,38.8409,38.7771,38.7771,59600.0
2012-01-19 14:55:00,48.6,48.65,48.56,48.59,54600.0,38.7771,38.817,38.7452,38.7691,54600.0
2012-01-19 15:00:00,48.59,48.71,48.57,48.71,85400.0,38.7691,38.8649,38.7532,38.8649,85400.0
2012-01-19 15:05:00,48.72,48.75,48.66,48.69,64800.0,38.8728,38.8968,38.825,38.8489,64800.0
2012-01-19 15:10:00,48.69,48.69,48.63,48.64,60500.0,38.8489,38.8489,38.801,38.809,60500.0
2012-01-19 15:15:00,48.63,48.65,48.6,48.64,79600.0,38.801,38.817,38.7771,38.809,79600.0
2012-01-19 15:20:00,48.65,48.72,48.64,48.71,53500.0,38.817,38.8728,38.809,38.8649,53500.0
2012-01-19 15:25:00,48.7,48.7,48.61,48.61,93600.0,38.8569,38.8569,38.7851,38.7851,93600.0
2012-01-19 15:30:00,48.61,48.68,48.61,48.66,82500.0,38.7851,38.8409,38.7851,38.825,82500.0
2012-01-19 15:35:00,48.65,48.69,48.64,48.65,98500.0,38.817,38.8489,38.809,38.817,98500.0
2012-01-19 15:40:00,48.65,48.68,48.64,48.67,85400.0,38.817,38.8409,38.809,38.8329,85400.0
2012-01-19 15:45:00,48.68,48.69,48.6,48.63,164000.0,38.8409,38.8489,38.7771,38.801,164000.0
2012-01-19 15:50:00,48.63,48.64,48.61,48.63,114900.0,38.801,38.809,38.7851,38.801,114900.0
2012-01-19 15:55:00,48.64,48.8,48.64,48.77,376600.0,38.809,38.9367,38.809,38.9127,376600.0
2012-01-20 09:30:00,45.15,45.2,44.75,45.14,1436100.0,36.0244,36.0643,35.7052,36.0164,1436100.0
2012-01-20 09:35:00,45.13,45.38,45.07,45.19,576300.0,36.0084,36.2079,35.9606,36.0563,576300.0
2012-01-20 09:40:00,45.19,45.73,45.15,45.62,576000.0,36.0563,36.4872,36.0244,36.3994,576000.0
2012-01-20 09:45:00,45.63,45.69,45.3,45.37,410100.0,36.4074,36.4553,36.1441,36.1999,410100.0
2012-01-20 09:50:00,45.36,45.49,45.31,45.43,233900.0,36.192,36.2957,36.1521,36.2478,233900.0
2012-01-20 09:55:00,45.44,45.5,45.24,45.45,330100.0,36.2558,36.3037,36.0962,36.2638,330100.0
2012-01-20 10:00:00,45.45,45.5,45.27,45.4,281400.0,36.2638,36.3037,36.1201,36.2239,281400.0
2012-01-20 10:05:00,45.41,45.41,44.86,45.15,419900.0,36.2319,36.2319,35.793,36.0244,419900.0
2012-01-20 10:10:00,45.16,45.31,45.15,45.22,391400.0,36.0324,36.1521,36.0244,36.0803,391400.0
2012-01-20 10:15:00,45.22,45.24,44.99,45.07,262300.0,36.0803,36.0962,35.8967,35.9606,262300.0
2012-01-20 10:20:00,45.07,45.35,45.05,45.23,216600.0,35.9606,36.184,35.9446,36.0882,216600.0
2012-01-20 10:25:00,45.23,45.34,45.21,45.25,222100.0,36.0882,36.176,36.0723,36.1042,222100.0
2012-01-20 10:30:00,45.26,45.33,45.15,45.3,181100.0,36.1122,36.168,36.0244,36.1441,181100.0
2012-01-20 10:35:00,45.3,45.4,45.25,45.34,262700.0,36.1441,36.2239,36.1042,36.176,262700.0
2012-01-20 10:40:00,45.34,45.34,45.2,45.2,173300.0,36.176,36.176,36.0643,36.0643,173300.0
2012-01-20 10:45:00,45.2,45.21,45.07,45.08,175300.0,36.0643,36.0723,35.9606,35.9686,175300.0
2012-01-20 10:50:00,45.08,45.34,45.05,45.29,195100.0,35.9686,36.176,35.9446,36.1361,195100.0
2012-01-20 10:55:00,45.29,45.29,45.13,45.27,147500.0,36.1361,36.1361,36.0084,36.1201,147500.0
2012-01-20 11:00:00,45.27,45.36,45.21,45.25,125900.0,36.1201,36.192,36.0723,36.1042,125900.0
2012-01-20 11:05:00,45.25,45.25,45.18,45.2,142800.0,36.1042,36.1042,36.0483,36.0643,142800.0
2012-01-20 11:10:00,45.19,45.32,45.19,45.23,202500.0,36.0563,36.16,36.0563,36.0882,202500.0
2012-01-20 11:15:00,45.23,45.23,45.15,45.16,102000.0,36.0882,36.0882,36.0244,36.0324,102000.0
2012-01-20 11:20:00,45.16,45.21,45.12,45.15,128000.0,36.0324,36.0723,36.0005,36.0244,128000.0
2012-01-20 11:25:00,45.15,45.29,45.14,45.29,144400.0,36.0244,36.1361,36.0164,36.1361,144400.0
2012-01-20 11:30:00,45.3,45.43,45.28,45.4,190200.0,36.1441,36.2478,36.1281,36.2239,190200.0
2012-01-20 11:35:00,45.41,45.51,45.4,45.45,243300.0,36.2319,36.3116,36.2239,36.2638,243300.0
2012-01-20 11:40:00,45.45,45.55,45.45,45.51,280500.0,36.2638,36.3436,36.2638,36.3116,280500.0
2012-01-20 11:45:00,45.5,45.85,45.5,45.75,382500.0,36.3037,36.5829,36.3037,36.5031,382500.0
2012-01-20 11:50:00,45.75,45.82,45.63,45.69,259500.0,36.5031,36.559,36.4074,36.4553,259500.0
2012-01-20 11:55:00,45.69,45.84,45.69,45.8,200900.0,36.4553,36.5749,36.4553,36.543,200900.0
2012-01-20 12:00:00,45.8,45.93,45.75,45.81,179400.0,36.543,36.6468,36.5031,36.551,179400.0
2012-01-20 12:05:00,45.8,45.94,45.78,45.92,144300.0,36.543,36.6547,36.5271,36.6388,144300.0
2012-01-20 12:10:00,45.92,45.92,45.84,45.86,92600.0,36.6388,36.6388,36.5749,36.5909,92600.0
2012-01-20 12:15:00,45.86,46.12,45.85,46.1,398900.0,36.5909,36.7983,36.5829,36.7824,398900.0
2012-01-20 12:20:00,46.11,46.3,45.99,46.19,183800.0,36.7904,36.942,36.6946,36.8542,183800.0
2012-01-20 12:25:00,46.18,46.25,46.0,46.11,154900.0,36.8462,36.9021,36.7026,36.7904,154900.0
2012-01-20 12:30:00,46.09,46.12,46.01,46.05,101100.0,36.7744,36.7983,36.7106,36.7425,101100.0
2012-01-20 12:35:00,46.06,46.12,46.03,46.03,72200.0,36.7505,36.7983,36.7265,36.7265,72200.0
2012-01-20 12:40:00,46.04,46.16,46.02,46.04,66300.0,36.7345,36.8303,36.7186,36.7345,66300.0
2012-01-20 12:45:00,46.03,46.05,46.0,46.05,60100.0,36.7265,36.7425,36.7026,36.7425,60100.0
2012-01-20 12:50:00,46.05,46.21,45.95,46.18,152900.0,36.7425,36.8702,36.6627,36.8462,152900.0
2012-01-20 12:55:00,46.19,46.2,46.1,46.12,173700.0,36.8542,36.8622,36.7824,36.7983,173700.0
2012-01-20 13:00:00,46.1,46.12,45.96,45.99,141400.0,36.7824,36.7983,36.6707,36.6946,141400.0
2012-01-20 13:05:00,45.98,45.98,45.95,45.97,57500.0,36.6866,36.6866,36.6627,36.6787,57500.0
2012-01-20 13:10:00,45.96,45.97,45.82,45.95,126100.0,36.6707,36.6787,36.559,36.6627,126100.0
2012-01-20 13:15:00,45.95,45.98,45.86,45.87,71900.0,36.6627,36.6866,36.5909,36.5989,71900.0
2012-01-20 13:20:00,45.86,45.93,45.83,45.89,90000.0,36.5909,36.6468,36.567,36.6148,90000.0
2012-01-20 13:25:00,45.89,45.91,45.7,45.7,77400.0,36.6148,36.6308,36.4632,36.4632,77400.0
2012-01-20 13:30:00,45.71,45.83,45.68,45.83,348200.0,36.4712,36.567,36.4473,36.567,348200.0
2012-01-20 13:35:00,45.84,45.86,45.77,45.84,53800.0,36.5749,36.5909,36.5191,36.5749,53800.0
2012-01-20 13:40:00,45.85,45.85,45.83,45.85,27400.0,36.5829,36.5829,36.567,36.5829,27400.0
2012-01-20 13:45:00,45.84,45.85,45.72,45.75,71900.0,36.5749,36.5829,36.4792,36.5031,71900.0
2012-01-20 13:50:00,45.75,45.76,45.68,45.75,55600.0,36.5031,36.5111,36.4473,36.5031,55600.0
2012-01-20 13:55:00,45.75,45.78,45.65,45.74,97700.0,36.5031,36.5271,36.4233,36.4952,97700.0
2012-01-20 14:00:00,45.71,45.85,45.71,45.85,208700.0,36.4712,36.5829,36.4712,36.5829,208700.0
2012-01-20 14:05:00,45.85,45.87,45.78,45.83,113900.0,36.5829,36.5989,36.5271,36.567,113900.0
2012-01-20 14:10:00,45.84,45.87,45.74,45.75,84600.0,36.5749,36.5989,36.4952,36.5031,84600.0
2012-01-20 14:15:00,45.74,45.86,45.74,45.8,186100.0,36.4952,36.5909,36.4952,36.543,186100.0
2012-01-20 14:20:00,45.8,45.85,45.78,45.8,60700.0,36.543,36.5829,36.5271,36.543,60700.0
2012-01-20 14:25:00,45.8,45.81,45.79,45.8,93800.0,36.543,36.551,36.535,36.543,93800.0
2012-01-20 14:30:00,45.79,45.88,45.78,45.88,119700.0,36.535,36.6069,36.5271,36.6069,119700.0
2012-01-20 14:35:00,45.87,45.88,45.8,45.82,82800.0,36.5989,36.6069,36.543,36.559,82800.0
2012-01-20 14:40:00,45.81,45.82,45.8,45.8,52100.0,36.551,36.559,36.543,36.543,52100.0
2012-01-20 14:45:00,45.8,45.83,45.8,45.83,67200.0,36.543,36.567,36.543,36.567,67200.0
2012-01-20 14:50:00,45.83,45.85,45.8,45.8,77800.0,36.567,36.5829,36.543,36.543,77800.0
2012-01-20 14:55:00,45.81,45.87,45.8,45.85,104800.0,36.551,36.5989,36.543,36.5829,104800.0
2012-01-20 15:00:00,45.85,45.85,45.8,45.81,75400.0,36.5829,36.5829,36.543,36.551,75400.0
2012-01-20 15:05:00,45.81,45.84,45.75,45.75,241700.0,36.551,36.5749,36.5031,36.5031,241700.0
2012-01-20 15:10:00,45.75,45.87,45.75,45.81,99600.0,36.5031,36.5989,36.5031,36.551,99600.0
2012-01-20 15:15:00,45.82,45.84,45.78,45.79,71000.0,36.559,36.5749,36.5271,36.535,71000.0
2012-01-20 15:20:00,45.78,45.84,45.75,45.81,84900.0,36.5271,36.5749,36.5031,36.551,84900.0
2012-01-20 15:25:00,45.82,45.86,45.81,45.83,96000.0,36.559,36.5909,36.551,36.567,96000.0
2012-01-20 15:30:00,45.84,45.85,45.75,45.75,126100.0,36.5749,36.5829,36.5031,36.5031,126100.0
2012-01-20 15:35:00,45.75,45.85,45.73,45.77,173700.0,36.5031,36.5829,36.4872,36.5191,173700.0
2012-01-20 15:40:00,45.78,45.86,45.76,45.86,138800.0,36.5271,36.5909,36.5111,36.5909,138800.0
2012-01-20 15:45:00,45.86,46.06,45.86,46.0,335800.0,36.5909,36.7505,36.5909,36.7026,335800.0
2012-01-20 15:50:00,46.01,46.1,45.98,46.0,464100.0,36.7106,36.7824,36.6866,36.7026,464100.0
2012-01-20 15:55:00,46.01,46.07,45.97,46.03,778200.0,36.7106,36.7585,36.6787,36.7265,778200.0
2012-01-23 09:30:00,45.91,45.95,45.77,45.84,88400.0,36.6308,36.6627,36.5191,36.5749,88400.0
2012-01-23 09:35:00,45.85,45.89,45.55,45.57,91000.0,36.5829,36.6148,36.3436,36.3595,91000.0
2012-01-23 09:40:00,45.57,45.78,45.54,45.75,148200.0,36.3595,36.5271,36.3356,36.5031,148200.0
2012-01-23 09:45:00,45.75,45.76,45.59,45.65,79300.0,36.5031,36.5111,36.3755,36.4233,79300.0
2012-01-23 09:50:00,45.65,45.88,45.65,45.84,121200.0,36.4233,36.6069,36.4233,36.5749,121200.0
2012-01-23 09:55:00,45.85,46.13,45.84,46.07,121200.0,36.5829,36.8063,36.5749,36.7585,121200.0
2012-01-23 10:00:00,46.07,46.13,46.04,46.04,146900.0,36.7585,36.8063,36.7345,36.7345,146900.0
2012-01-23 10:05:00,46.04,46.16,46.02,46.12,70200.0,36.7345,36.8303,36.7186,36.7983,70200.0
2012-01-23 10:10:00,46.11,46.19,46.09,46.14,50300.0,36.7904,36.8542,36.7744,36.8143,50300.0
2012-01-23 10:15:00,46.14,46.16,46.1,46.14,61000.0,36.8143,36.8303,36.7824,36.8143,61000.0
2012-01-23 10:20:00,46.14,46.16,46.08,46.09,85100.0,36.8143,36.8303,36.7664,36.7744,85100.0
2012-01-23 10:25:00,46.1,46.1,46.03,46.04,120900.0,36.7824,36.7824,36.7265,36.7345,120900.0
2012-01-23 10:30:00,46.04,46.12,46.0,46.1,42400.0,36.7345,36.7983,36.7026,36.7824,42400.0
2012-01-23 10:35:00,46.1,46.2,46.03,46.2,87800.0,36.7824,36.8622,36.7265,36.8622,87800.0
2012-01-23 10:40:00,46.18,46.2,46.08,46.08,67700.0,36.8462,36.8622,36.7664,36.7664,67700.0
2012-01-23 10:45:00,46.08,46.12,46.05,46.09,59200.0,36.7664,36.7983,36.7425,36.7744,59200.0
2012-01-23 10:50:00,46.09,46.09,46.01,46.01,29000.0,36.7744,36.7744,36.7106,36.7106,29000.0
2012-01-23 10:55:00,46.01,46.01,45.9,46.0,46000.0,36.7106,36.7106,36.6228,36.7026,46000.0
2012-01-23 11:00:00,45.99,46.0,45.78,45.78,88800.0,36.6946,36.7026,36.5271,36.5271,88800.0
2012-01-23 11:05:00,45.79,45.85,45.65,45.74,147500.0,36.535,36.5829,36.4233,36.4952,147500.0
2012-01-23 11:10:00,45.74,45.75,45.62,45.65,104500.0,36.4952,36.5031,36.3994,36.4233,104500.0
2012-01-23 11:15:00,45.67,45.71,45.6,45.71,56700.0,36.4393,36.4712,36.3835,36.4712,56700.0
2012-01-23 11:20:00,45.71,45.73,45.69,45.69,89100.0,36.4712,36.4872,36.4553,36.4553,89100.0
2012-01-23 11:25:00,45.7,45.74,45.67,45.73,60500.0,36.4632,36.4952,36.4393,36.4872,60500.0
2012-01-23 11:30:00,45.72,45.86,45.72,45.85,50900.0,36.4792,36.5909,36.4792,36.5829,50900.0
2012-01-23 11:35:00,45.86,45.86,45.61,45.64,56400.0,36.5909,36.5909,36.3914,36.4154,56400.0
2012-01-23 11:40:00,45.65,45.68,45.61,45.64,44800.0,36.4233,36.4473,36.3914,36.4154,44800.0
2012-01-23 11:45:00,45.64,45.68,45.63,45.66,56500.0,36.4154,36.4473,36.4074,36.4313,56500.0
2012-01-23 11:50:00,45.66,45.68,45.63,45.68,46300.0,36.4313,36.4473,36.4074,36.4473,46300.0
2012-01-23 11:55:00,45.68,45.8,45.68,45.77,53400.0,36.4473,36.543,36.4473,36.5191,53400.0
2012-01-23 12:00:00,45.76,45.76,45.66,45.67,66100.0,36.5111,36.5111,36.4313,36.4393,66100.0
2012-01-23 12:05:00,45.68,45.68,45.61,45.63,85400.0,36.4473,36.4473,36.3914,36.4074,85400.0
2012-01-23 12:10:00,45.64,45.77,45.64,45.74,49400.0,36.4154,36.5191,36.4154,36.4952,49400.0
2012-01-23 12:15:00,45.75,45.75,45.59,45.67,86200.0,36.5031,36.5031,36.3755,36.4393,86200.0
2012-01-23 12:20:00,45.69,45.8,45.64,45.76,31200.0,36.4553,36.543,36.4154,36.5111,31200.0
2012-01-23 12:25:00,45.76,45.8,45.75,45.79,28200.0,36.5111,36.543,36.5031,36.535,28200.0
2012-01-23 12:30:00,45.8,45.8,45.72,45.77,44900.0,36.543,36.543,36.4792,36.5191,44900.0
2012-01-23 12:35:00,45.77,45.77,45.7,45.74,27100.0,36.5191,36.5191,36.4632,36.4952,27100.0
2012-01-23 12:40:00,45.73,45.77,45.71,45.77,25700.0,36.4872,36.5191,36.4712,36.5191,25700.0
2012-01-23 12:45:00,45.77,45.79,45.73,45.75,21900.0,36.5191,36.535,36.4872,36.5031,21900.0
2012-01-23 12:50:00,45.74,45.76,45.71,45.76,32400.0,36.4952,36.5111,36.4712,36.5111,32400.0
2012-01-23 12:55:00,45.76,45.76,45.69,45.72,29100.0,36.5111,36.5111,36.4553,36.4792,29100.0
2012-01-23 13:00:00,45.72,45.81,45.7,45.8,35700.0,36.4792,36.551,36.4632,36.543,35700.0
2012-01-23 13:05:00,45.8,45.88,45.78,45.85,37400.0,36.543,36.6069,36.5271,36.5829,37400.0
2012-01-23 13:10:00,45.84,45.87,45.79,45.85,37300.0,36.5749,36.5989,36.535,36.5829,37300.0
2012-01-23 13:15:00,45.86,45.92,45.85,45.91,38700.0,36.5909,36.6388,36.5829,36.6308,38700.0
2012-01-23 13:20:00,45.91,45.94,45.84,45.89,48100.0,36.6308,36.6547,36.5749,36.6148,48100.0
2012-01-23 13:25:00,45.9,46.0,45.85,46.0,63100.0,36.6228,36.7026,36.5829,36.7026,63100.0
2012-01-23 13:30:00,46.0,46.0,45.88,45.91,66800.0,36.7026,36.7026,36.6069,36.6308,66800.0
2012-01-23 13:35:00,45.92,46.0,45.91,45.91,36600.0,36.6388,36.7026,36.6308,36.6308,36600.0
2012-01-23 13:40:00,45.91,45.97,45.9,45.95,26100.0,36.6308,36.6787,36.6228,36.6627,26100.0
2012-01-23 13:45:00,45.95,46.0,45.91,46.0,45000.0,36.6627,36.7026,36.6308,36.7026,45000.0
2012-01-23 13:50:00,46.0,46.0,45.91,45.99,39600.0,36.7026,36.7026,36.6308,36.6946,39600.0
2012-01-23 13:55:00,45.99,46.0,45.9,45.96,32700.0,36.6946,36.7026,36.6228,36.6707,32700.0
2012-01-23 14:00:00,45.97,45.97,45.85,45.92,49000.0,36.6787,36.6787,36.5829,36.6388,49000.0
2012-01-23 14:05:00,45.92,45.99,45.89,45.99,41700.0,36.6388,36.6946,36.6148,36.6946,41700.0
2012-01-23 14:10:00,46.0,46.0,45.89,45.89,40300.0,36.7026,36.7026,36.6148,36.6148,40300.0
2012-01-23 14:15:00,45.89,45.9,45.85,45.87,49000.0,36.6148,36.6228,36.5829,36.5989,49000.0
2012-01-23 14:20:00,45.87,45.87,45.83,45.83,52800.0,36.5989,36.5989,36.567,36.567,52800.0
2012-01-23 14:25:00,45.84,45.86,45.81,45.82,63200.0,36.5749,36.5909,36.551,36.559,63200.0
2012-01-23 14:30:00,45.82,45.88,45.82,45.82,104700.0,36.559,36.6069,36.559,36.559,104700.0
2012-01-23 14:35:00,45.81,45.93,45.76,45.92,51700.0,36.551,36.6468,36.5111,36.6388,51700.0
2012-01-23 14:40:00,45.92,45.93,45.88,45.93,28400.0,36.6388,36.6468,36.6069,36.6468,28400.0
2012-01-23 14:45:00,45.91,45.91,45.85,45.86,39300.0,36.6308,36.6308,36.5829,36.5909,39300.0
2012-01-23 14:50:00,45.87,45.92,45.87,45.9,33800.0,36.5989,36.6388,36.5989,36.6228,33800.0
2012-01-23 14:55:00,45.91,46.0,45.87,45.97,59500.0,36.6308,36.7026,36.5989,36.6787,59500.0
2012-01-23 15:00:00,45.98,46.0,45.92,45.98,53900.0,36.6866,36.7026,36.6388,36.6866,53900.0
2012-01-23 15:05:00,45.98,46.06,45.98,46.06,71700.0,36.6866,36.7505,36.6866,36.7505,71700.0
2012-01-23 15:10:00,46.05,46.15,46.0,46.12,79400.0,36.7425,36.8223,36.7026,36.7983,79400.0
2012-01-23 15:15:00,46.13,46.19,46.11,46.11,75000.0,36.8063,36.8542,36.7904,36.7904,75000.0
2012-01-23 15:20:00,46.11,46.11,46.01,46.08,65000.0,36.7904,36.7904,36.7106,36.7664,65000.0
2012-01-23 15:25:00,46.09,46.16,46.08,46.09,69300.0,36.7744,36.8303,36.7664,36.7744,69300.0
2012-01-23 15:30:00,46.1,46.17,46.1,46.12,78300.0,36.7824,36.8382,36.7824,36.7983,78300.0
2012-01-23 15:35:00,46.12,46.12,46.02,46.03,115600.0,36.7983,36.7983,36.7186,36.7265,115600.0
2012-01-23 15:40:00,46.02,46.13,46.02,46.11,57600.0,36.7186,36.8063,36.7186,36.7904,57600.0
2012-01-23 15:45:00,46.12,46.16,46.05,46.07,222500.0,36.7983,36.8303,36.7425,36.7585,222500.0
2012-01-23 15:50:00,46.06,46.17,46.06,46.13,141900.0,36.7505,36.8382,36.7505,36.8063,141900.0
2012-01-23 15:55:00,46.12,46.15,46.08,46.08,214600.0,36.7983,36.8223,36.7664,36.7664,214600.0
2012-01-24 09:30:00,45.5,45.64,45.33,45.33,127100.0,36.3037,36.4154,36.168,36.168,127100.0
2012-01-24 09:35:00,45.37,45.38,44.92,45.03,189400.0,36.1999,36.2079,35.8409,35.9287,189400.0
2012-01-24 09:40:00,45.02,45.41,45.02,45.33,148700.0,35.9207,36.2319,35.9207,36.168,148700.0
2012-01-24 09:45:00,45.33,45.41,45.27,45.38,83500.0,36.168,36.2319,36.1201,36.2079,83500.0
2012-01-24 09:50:00,45.38,45.42,45.33,45.38,83300.0,36.2079,36.2398,36.168,36.2079,83300.0
2012-01-24 09:55:00,45.39,45.47,45.32,45.39,123400.0,36.2159,36.2797,36.16,36.2159,123400.0
2012-01-24 10:00:00,45.37,45.47,45.34,45.45,135600.0,36.1999,36.2797,36.176,36.2638,135600.0
2012-01-24 10:05:00,45.44,45.55,45.44,45.51,113900.0,36.2558,36.3436,36.2558,36.3116,113900.0
2012-01-24 10:10:00,45.5,45.54,45.49,45.52,70000.0,36.3037,36.3356,36.2957,36.3196,70000.0
2012-01-24 10:15:00,45.52,45.66,45.51,45.66,87800.0,36.3196,36.4313,36.3116,36.4313,87800.0
2012-01-24 10:20:00,45.65,45.7,45.63,45.64,84400.0,36.4233,36.4632,36.4074,36.4154,84400.0
2012-01-24 10:25:00,45.64,45.65,45.53,45.64,73300.0,36.4154,36.4233,36.3276,36.4154,73300.0
2012-01-24 10:30:00,45.64,45.72,45.59,45.66,86300.0,36.4154,36.4792,36.3755,36.4313,86300.0
2012-01-24 10:35:00,45.66,45.69,45.65,45.66,35400.0,36.4313,36.4553,36.4233,36.4313,35400.0
2012-01-24 10:40:00,45.66,45.69,45.64,45.67,54400.0,36.4313,36.4553,36.4154,36.4393,54400.0
2012-01-24 10:45:00,45.66,45.7,45.61,45.69,61200.0,36.4313,36.4632,36.3914,36.4553,61200.0
2012-01-24 10:50:00,45.7,45.7,45.56,45.63,49600.0,36.4632,36.4632,36.3515,36.4074,49600.0
2012-01-24 10:55:00,45.64,45.64,45.51,45.52,58800.0,36.4154,36.4154,36.3116,36.3196,58800.0
2012-01-24 11:00:00,45.52,45.55,45.5,45.5,48100.0,36.3196,36.3436,36.3037,36.3037,48100.0
2012-01-24 11:05:00,45.5,45.52,45.45,45.52,69900.0,36.3037,36.3196,36.2638,36.3196,69900.0
2012-01-24 11:10:00,45.52,45.55,45.42,45.43,82600.0,36.3196,36.3436,36.2398,36.2478,82600.0
2012-01-24 11:15:00,45.43,45.52,45.41,45.41,72600.0,36.2478,36.3196,36.2319,36.2319,72600.0
2012-01-24 11:20:00,45.4,45.52,45.4,45.49,78400.0,36.2239,36.3196,36.2239,36.2957,78400.0
2012-01-24 11:25:00,45.49,45.52,45.46,45.5,73100.0,36.2957,36.3196,36.2717,36.3037,73100.0
2012-01-24 11:30:00,45.5,45.62,45.46,45.47,85200.0,36.3037,36.3994,36.2717,36.2797,85200.0
2012-01-24 11:35:00,45.48,45.48,45.31,45.34,108300.0,36.2877,36.2877,36.1521,36.176,108300.0
2012-01-24 11:40:00,45.34,45.36,45.26,45.27,27100.0,36.176,36.192,36.1122,36.1201,27100.0
2012-01-24 11:45:00,45.27,45.29,45.25,45.27,42300.0,36.1201,36.1361,36.1042,36.1201,42300.0
2012-01-24 11:50:00,45.27,45.28,45.17,45.24,73300.0,36.1201,36.1281,36.0404,36.0962,73300.0
2012-01-24 11:55:00,45.24,45.27,45.15,45.15,70600.0,36.0962,36.1201,36.0244,36.0244,70600.0
2012-01-24 12:00:00,45.15,45.32,45.14,45.27,46700.0,36.0244,36.16,36.0164,36.1201,46700.0
2012-01-24 12:05:00,45.28,45.38,45.28,45.35,27100.0,36.1281,36.2079,36.1281,36.184,27100.0
2012-01-24 12:10:00,45.36,45.36,45.29,45.3,21900.0,36.192,36.192,36.1361,36.1441,21900.0
2012-01-24 12:15:00,45.31,45.33,45.25,45.26,29200.0,36.1521,36.168,36.1042,36.1122,29200.0
2012-01-24 12:20:00,45.25,45.29,45.24,45.26,24600.0,36.1042,36.1361,36.0962,36.1122,24600.0
2012-01-24 12:25:00,45.25,45.27,45.19,45.2,23600.0,36.1042,36.1201,36.0563,36.0643,23600.0
2012-01-24 12:30:00,45.2,45.29,45.2,45.26,41500.0,36.0643,36.1361,36.0643,36.1122,41500.0
2012-01-24 12:35:00,45.26,45.26,45.17,45.18,27700.0,36.1122,36.1122,36.0404,36.0483,27700.0
2012-01-24 12:40:00,45.17,45.24,45.14,45.14,29000.0,36.0404,36.0962,36.0164,36.0164,29000.0
2012-01-24 12:45:00,45.15,45.17,45.14,45.16,41900.0,36.0244,36.0404,36.0164,36.0324,41900.0
2012-01-24 12:50:00,45.16,45.22,45.16,45.22,33000.0,36.0324,36.0803,36.0324,36.0803,33000.0
2012-01-24 12:55:00,45.22,45.33,45.17,45.3,72000.0,36.0803,36.168,36.0404,36.1441,72000.0
2012-01-24 13:00:00,45.31,45.32,45.2,45.2,30200.0,36.1521,36.16,36.0643,36.0643,30200.0
2012-01-24 13:05:00,45.2,45.21,45.09,45.11,69300.0,36.0643,36.0723,35.9765,35.9925,69300.0
2012-01-24 13:10:00,45.11,45.21,45.11,45.14,44700.0,35.9925,36.0723,35.9925,36.0164,44700.0
2012-01-24 13:15:00,45.14,45.15,45.01,45.07,41700.0,36.0164,36.0244,35.9127,35.9606,41700.0
2012-01-24 13:20:00,45.06,45.11,45.01,45.03,101500.0,35.9526,35.9925,35.9127,35.9287,101500.0
2012-01-24 13:25:00,45.03,45.08,44.98,45.07,160500.0,35.9287,35.9686,35.8888,35.9606,160500.0
2012-01-24 13:30:00,45.08,45.18,45.08,45.12,42700.0,35.9686,36.0483,35.9686,36.0005,42700.0
2012-01-24 13:35:00,45.11,45.13,45.1,45.11,24000.0,35.9925,36.0084,35.9845,35.9925,24000.0
2012-01-24 13:40:00,45.1,45.18,45.07,45.07,43600.0,35.9845,36.0483,35.9606,35.9606,43600.0
2012-01-24 13:45:00,45.07,45.15,45.07,45.14,36000.0,35.9606,36.0244,35.9606,36.0164,36000.0
2012-01-24 13:50:00,45.13,45.17,45.11,45.11,38100.0,36.0084,36.0404,35.9925,35.9925,38100.0
2012-01-24 13:55:00,45.11,45.11,45.04,45.11,38000.0,35.9925,35.9925,35.9366,35.9925,38000.0
2012-01-24 14:00:00,45.12,45.22,45.09,45.22,88500.0,36.0005,36.0803,35.9765,36.0803,88500.0
2012-01-24 14:05:00,45.23,45.26,45.21,45.26,83400.0,36.0882,36.1122,36.0723,36.1122,83400.0
2012-01-24 14:10:00,45.25,45.38,45.25,45.34,123200.0,36.1042,36.2079,36.1042,36.176,123200.0
2012-01-24 14:15:00,45.34,45.34,45.26,45.26,44900.0,36.176,36.176,36.1122,36.1122,44900.0
2012-01-24 14:20:00,45.25,45.33,45.25,45.33,73200.0,36.1042,36.168,36.1042,36.168,73200.0
2012-01-24 14:25:00,45.33,45.38,45.27,45.27,53600.0,36.168,36.2079,36.1201,36.1201,53600.0
2012-01-24 14:30:00,45.28,45.36,45.21,45.24,52900.0,36.1281,36.192,36.0723,36.0962,52900.0
2012-01-24 14:35:00,45.24,45.29,45.23,45.25,29400.0,36.0962,36.1361,36.0882,36.1042,29400.0
2012-01-24 14:40:00,45.25,45.34,45.21,45.21,46200.0,36.1042,36.176,36.0723,36.0723,46200.0
2012-01-24 14:45:00,45.21,45.28,45.14,45.14,46100.0,36.0723,36.1281,36.0164,36.0164,46100.0
2012-01-24 14:50:00,45.14,45.17,45.08,45.13,63600.0,36.0164,36.0404,35.9686,36.0084,63600.0
2012-01-24 14:55:00,45.13,45.16,45.06,45.07,54500.0,36.0084,36.0324,35.9526,35.9606,54500.0
2012-01-24 15:00:00,45.07,45.14,45.07,45.09,100800.0,35.9606,36.0164,35.9606,35.9765,100800.0
2012-01-24 15:05:00,45.1,45.1,44.99,45.02,167000.0,35.9845,35.9845,35.8967,35.9207,167000.0
2012-01-24 15:10:00,45.01,45.09,44.91,45.06,117800.0,35.9127,35.9765,35.8329,35.9526,117800.0
2012-01-24 15:15:00,45.07,45.08,45.02,45.07,88100.0,35.9606,35.9686,35.9207,35.9606,88100.0
2012-01-24 15:20:00,45.08,45.1,44.98,44.99,93200.0,35.9686,35.9845,35.8888,35.8967,93200.0
2012-01-24 15:25:00,44.99,45.06,44.92,44.95,129200.0,35.8967,35.9526,35.8409,35.8648,129200.0
2012-01-24 15:30:00,44.95,45.06,44.94,45.06,204100.0,35.8648,35.9526,35.8568,35.9526,204100.0
2012-01-24 15:35:00,45.06,45.09,44.96,44.96,113300.0,35.9526,35.9765,35.8728,35.8728,113300.0
2012-01-24 15:40:00,44.96,44.97,44.82,44.83,149300.0,35.8728,35.8808,35.7611,35.7691,149300.0
2012-01-24 15:45:00,44.84,44.91,44.8,44.9,256900.0,35.7771,35.8329,35.7451,35.8249,256900.0
2012-01-24 15:50:00,44.9,45.03,44.89,45.02,163200.0,35.8249,35.9287,35.817,35.9207,163200.0
2012-01-24 15:55:00,45.03,45.05,44.95,45.04,322000.0,35.9287,35.9446,35.8648,35.9366,322000.0
2012-01-25 09:30:00,44.88,44.94,44.65,44.73,92900.0,35.809,35.8568,35.6255,35.6893,92900.0
2012-01-25 09:35:00,44.71,44.92,44.7,44.8,85400.0,35.6733,35.8409,35.6654,35.7451,85400.0
2012-01-25 09:40:00,44.82,44.94,44.8,44.81,46900.0,35.7611,35.8568,35.7451,35.7531,46900.0
2012-01-25 09:45:00,44.81,44.95,44.8,44.9,61800.0,35.7531,35.8648,35.7451,35.8249,61800.0
2012-01-25 09:50:00,44.88,44.91,44.86,44.86,68200.0,35.809,35.8329,35.793,35.793,68200.0
2012-01-25 09:55:00,44.87,44.92,44.8,44.83,54500.0,35.801,35.8409,35.7451,35.7691,54500.0
2012-01-25 10:00:00,44.81,44.9,44.75,44.83,66900.0,35.7531,35.8249,35.7052,35.7691,66900.0
2012-01-25 10:05:00,44.82,44.86,44.75,44.8,39400.0,35.7611,35.793,35.7052,35.7451,39400.0
2012-01-25 10:10:00,44.79,44.8,44.75,44.77,39400.0,35.7372,35.7451,35.7052,35.7212,39400.0
2012-01-25 10:15:00,44.78,44.85,44.76,44.85,54900.0,35.7292,35.785,35.7132,35.785,54900.0
2012-01-25 10:20:00,44.84,44.87,44.84,44.85,94800.0,35.7771,35.801,35.7771,35.785,94800.0
2012-01-25 10:25:00,44.85,45.04,44.85,45.02,116300.0,35.785,35.9366,35.785,35.9207,116300.0
2012-01-25 10:30:00,45.01,45.07,44.96,44.97,107800.0,35.9127,35.9606,35.8728,35.8808,107800.0
2012-01-25 10:35:00,44.97,44.98,44.88,44.88,37300.0,35.8808,35.8888,35.809,35.809,37300.0
2012-01-25 10:40:00,44.88,44.98,44.88,44.97,29800.0,35.809,35.8888,35.809,35.8808,29800.0
2012-01-25 10:45:00,44.97,45.0,44.93,44.99,42300.0,35.8808,35.9047,35.8489,35.8967,42300.0
2012-01-25 10:50:00,44.99,45.02,44.94,44.94,47500.0,35.8967,35.9207,35.8568,35.8568,47500.0
2012-01-25 10:55:00,44.94,44.99,44.94,44.98,34800.0,35.8568,35.8967,35.8568,35.8888,34800.0
2012-01-25 11:00:00,44.98,45.04,44.98,45.03,54600.0,35.8888,35.9366,35.8888,35.9287,54600.0
2012-01-25 11:05:00,45.04,45.07,45.02,45.05,94600.0,35.9366,35.9606,35.9207,35.9446,94600.0
2012-01-25 11:10:00,45.04,45.15,45.02,45.14,160500.0,35.9366,36.0244,35.9207,36.0164,160500.0
2012-01-25 11:15:00,45.14,45.14,45.02,45.04,57600.0,36.0164,36.0164,35.9207,35.9366,57600.0
2012-01-25 11:20:00,45.03,45.18,45.02,45.11,69200.0,35.9287,36.0483,35.9207,35.9925,69200.0
2012-01-25 11:25:00,45.1,45.11,45.03,45.08,33500.0,35.9845,35.9925,35.9287,35.9686,33500.0
2012-01-25 11:30:00,45.09,45.14,45.09,45.09,48200.0,35.9765,36.0164,35.9765,35.9765,48200.0
2012-01-25 11:35:00,45.09,45.1,45.02,45.06,97200.0,35.9765,35.9845,35.9207,35.9526,97200.0
2012-01-25 11:40:00,45.06,45.06,44.99,45.02,22000.0,35.9526,35.9526,35.8967,35.9207,22000.0
2012-01-25 11:45:00,45.02,45.04,45.0,45.0,61600.0,35.9207,35.9366,35.9047,35.9047,61600.0
2012-01-25 11:50:00,45.0,45.08,45.0,45.05,26400.0,35.9047,35.9686,35.9047,35.9446,26400.0
2012-01-25 11:55:00,45.06,45.13,45.03,45.13,49500.0,35.9526,36.0084,35.9287,36.0084,49500.0
2012-01-25 12:00:00,45.12,45.12,45.05,45.05,69300.0,36.0005,36.0005,35.9446,35.9446,69300.0
2012-01-25 12:05:00,45.05,45.09,45.0,45.0,46300.0,35.9446,35.9765,35.9047,35.9047,46300.0
2012-01-25 12:10:00,45.0,45.1,44.98,45.06,108300.0,35.9047,35.9845,35.8888,35.9526,108300.0
2012-01-25 12:15:00,45.06,45.09,45.02,45.03,79600.0,35.9526,35.9765,35.9207,35.9287,79600.0
2012-01-25 12:20:00,45.03,45.09,45.01,45.08,51900.0,35.9287,35.9765,35.9127,35.9686,51900.0
2012-01-25 12:25:00,45.09,45.25,45.07,45.13,65000.0,35.9765,36.1042,35.9606,36.0084,65000.0
2012-01-25 12:30:00,45.14,45.24,45.05,45.22,57300.0,36.0164,36.0962,35.9446,36.0803,57300.0
2012-01-25 12:35:00,45.24,45.36,45.24,45.33,65100.0,36.0962,36.192,36.0962,36.168,65100.0
2012-01-25 12:40:00,45.33,45.33,45.15,45.19,73900.0,36.168,36.168,36.0244,36.0563,73900.0
2012-01-25 12:45:00,45.19,45.23,45.15,45.18,35900.0,36.0563,36.0882,36.0244,36.0483,35900.0
2012-01-25 12:50:00,45.18,45.24,45.07,45.21,41200.0,36.0483,36.0962,35.9606,36.0723,41200.0
2012-01-25 12:55:00,45.2,45.21,45.08,45.12,41900.0,36.0643,36.0723,35.9686,36.0005,41900.0
2012-01-25 13:00:00,45.12,45.22,45.12,45.18,47300.0,36.0005,36.0803,36.0005,36.0483,47300.0
2012-01-25 13:05:00,45.17,45.25,45.16,45.22,69800.0,36.0404,36.1042,36.0324,36.0803,69800.0
2012-01-25 13:10:00,45.23,45.33,45.22,45.31,171800.0,36.0882,36.168,36.0803,36.1521,171800.0
2012-01-25 13:15:00,45.31,45.53,45.31,45.41,78300.0,36.1521,36.3276,36.1521,36.2319,78300.0
2012-01-25 13:20:00,45.41,45.49,45.36,45.36,74700.0,36.2319,36.2957,36.192,36.192,74700.0
2012-01-25 13:25:00,45.35,45.44,45.34,45.39,38700.0,36.184,36.2558,36.176,36.2159,38700.0
2012-01-25 13:30:00,45.4,45.46,45.33,45.46,51100.0,36.2239,36.2717,36.168,36.2717,51100.0
2012-01-25 13:35:00,45.45,45.47,45.42,45.47,34400.0,36.2638,36.2797,36.2398,36.2797,34400.0
2012-01-25 13:40:00,45.47,45.53,45.45,45.53,36700.0,36.2797,36.3276,36.2638,36.3276,36700.0
2012-01-25 13:45:00,45.53,45.56,45.47,45.55,62500.0,36.3276,36.3515,36.2797,36.3436,62500.0
2012-01-25 13:50:00,45.55,45.59,45.51,45.59,74200.0,36.3436,36.3755,36.3116,36.3755,74200.0
2012-01-25 13:55:00,45.58,45.68,45.54,45.67,86600.0,36.3675,36.4473,36.3356,36.4393,86600.0
2012-01-25 14:00:00,45.67,45.69,45.48,45.48,87700.0,36.4393,36.4553,36.2877,36.2877,87700.0
2012-01-25 14:05:00,45.48,45.48,45.38,45.42,66900.0,36.2877,36.2877,36.2079,36.2398,66900.0
2012-01-25 14:10:00,45.43,45.48,45.4,45.47,115600.0,36.2478,36.2877,36.2239,36.2797,115600.0
2012-01-25 14:15:00,45.47,45.48,45.4,45.46,65200.0,36.2797,36.2877,36.2239,36.2717,65200.0
2012-01-25 14:20:00,45.44,45.48,45.37,45.4,130300.0,36.2558,36.2877,36.1999,36.2239,130300.0
2012-01-25 14:25:00,45.4,45.4,45.31,45.34,33800.0,36.2239,36.2239,36.1521,36.176,33800.0
2012-01-25 14:30:00,45.34,45.44,45.34,45.43,40200.0,36.176,36.2558,36.176,36.2478,40200.0
2012-01-25 14:35:00,45.43,45.44,45.31,45.32,109500.0,36.2478,36.2558,36.1521,36.16,109500.0
2012-01-25 14:40:00,45.32,45.36,45.26,45.34,48000.0,36.16,36.192,36.1122,36.176,48000.0
2012-01-25 14:45:00,45.33,45.5,45.33,45.49,86100.0,36.168,36.3037,36.168,36.2957,86100.0
2012-01-25 14:50:00,45.48,45.62,45.48,45.59,102200.0,36.2877,36.3994,36.2877,36.3755,102200.0
2012-01-25 14:55:00,45.59,45.62,45.57,45.58,61700.0,36.3755,36.3994,36.3595,36.3675,61700.0
2012-01-25 15:00:00,45.58,45.65,45.57,45.59,139400.0,36.3675,36.4233,36.3595,36.3755,139400.0
2012-01-25 15:05:00,45.6,45.62,45.55,45.59,63600.0,36.3835,36.3994,36.3436,36.3755,63600.0
2012-01-25 15:10:00,45.59,45.63,45.55,45.6,91800.0,36.3755,36.4074,36.3436,36.3835,91800.0
2012-01-25 15:15:00,45.61,45.7,45.6,45.7,156700.0,36.3914,36.4632,36.3835,36.4632,156700.0
2012-01-25 15:20:00,45.69,45.73,45.62,45.64,64100.0,36.4553,36.4872,36.3994,36.4154,64100.0
2012-01-25 15:25:00,45.64,45.71,45.63,45.68,73200.0,36.4154,36.4712,36.4074,36.4473,73200.0
2012-01-25 15:30:00,45.68,45.75,45.66,45.7,98600.0,36.4473,36.5031,36.4313,36.4632,98600.0
2012-01-25 15:35:00,45.7,45.72,45.64,45.64,79100.0,36.4632,36.4792,36.4154,36.4154,79100.0
2012-01-25 15:40:00,45.64,45.69,45.59,45.6,76400.0,36.4154,36.4553,36.3755,36.3835,76400.0
2012-01-25 15:45:00,45.61,45.75,45.6,45.67,166500.0,36.3914,36.5031,36.3835,36.4393,166500.0
2012-01-25 15:50:00,45.67,45.69,45.59,45.61,137300.0,36.4393,36.4553,36.3755,36.3914,137300.0
2012-01-25 15:55:00,45.61,45.64,45.58,45.61,281900.0,36.3914,36.4154,36.3675,36.3914,281900.0
2012-01-26 09:30:00,45.79,45.91,45.75,45.81,194600.0,36.535,36.6308,36.5031,36.551,194600.0
2012-01-26 09:35:00,45.79,45.91,45.75,45.83,151300.0,36.535,36.6308,36.5031,36.567,151300.0
2012-01-26 09:40:00,45.81,45.88,45.78,45.78,132600.0,36.551,36.6069,36.5271,36.5271,132600.0
2012-01-26 09:45:00,45.79,45.91,45.79,45.88,76100.0,36.535,36.6308,36.535,36.6069,76100.0
2012-01-26 09:50:00,45.9,46.08,45.9,46.08,68000.0,36.6228,36.7664,36.6228,36.7664,68000.0
2012-01-26 09:55:00,46.08,46.33,46.07,46.2,123000.0,36.7664,36.9659,36.7585,36.8622,123000.0
2012-01-26 10:00:00,46.2,46.22,46.01,46.04,151000.0,36.8622,36.8781,36.7106,36.7345,151000.0
2012-01-26 10:05:00,46.04,46.27,46.04,46.23,149700.0,36.7345,36.918,36.7345,36.8861,149700.0
2012-01-26 10:10:00,46.23,46.23,46.06,46.09,48100.0,36.8861,36.8861,36.7505,36.7744,48100.0
2012-01-26 10:15:00,46.07,46.1,46.03,46.04,49200.0,36.7585,36.7824,36.7265,36.7345,49200.0
2012-01-26 10:20:00,46.05,46.05,45.9,45.9,92900.0,36.7425,36.7425,36.6228,36.6228,92900.0
2012-01-26 10:25:00,45.9,45.94,45.9,45.91,64400.0,36.6228,36.6547,36.6228,36.6308,64400.0
2012-01-26 10:30:00,45.9,45.91,45.78,45.8,92800.0,36.6228,36.6308,36.5271,36.543,92800.0
2012-01-26 10:35:00,45.82,45.82,45.74,45.75,77200.0,36.559,36.559,36.4952,36.5031,77200.0
2012-01-26 10:40:00,45.76,45.78,45.64,45.68,150100.0,36.5111,36.5271,36.4154,36.4473,150100.0
2012-01-26 10:45:00,45.68,45.71,45.58,45.59,83100.0,36.4473,36.4712,36.3675,36.3755,83100.0
2012-01-26 10:50:00,45.6,45.77,45.59,45.77,61200.0,36.3835,36.5191,36.3755,36.5191,61200.0
2012-01-26 10:55:00,45.78,45.79,45.62,45.65,75500.0,36.5271,36.535,36.3994,36.4233,75500.0
2012-01-26 11:00:00,45.64,45.67,45.6,45.64,57900.0,36.4154,36.4393,36.3835,36.4154,57900.0
2012-01-26 11:05:00,45.65,45.67,45.61,45.66,54400.0,36.4233,36.4393,36.3914,36.4313,54400.0
2012-01-26 11:10:00,45.68,45.7,45.62,45.7,88600.0,36.4473,36.4632,36.3994,36.4632,88600.0
2012-01-26 11:15:00,45.71,45.74,45.66,45.73,145500.0,36.4712,36.4952,36.4313,36.4872,145500.0
2012-01-26 11:20:00,45.73,45.76,45.71,45.75,129500.0,36.4872,36.5111,36.4712,36.5031,129500.0
2012-01-26 11:25:00,45.76,45.81,45.75,45.81,34100.0,36.5111,36.551,36.5031,36.551,34100.0
2012-01-26 11:30:00,45.82,45.84,45.78,45.82,36400.0,36.559,36.5749,36.5271,36.559,36400.0
2012-01-26 11:35:00,45.82,45.82,45.73,45.76,130900.0,36.559,36.559,36.4872,36.5111,130900.0
2012-01-26 11:40:00,45.77,45.78,45.72,45.76,147900.0,36.5191,36.5271,36.4792,36.5111,147900.0
2012-01-26 11:45:00,45.75,45.78,45.73,45.77,76100.0,36.5031,36.5271,36.4872,36.5191,76100.0
2012-01-26 11:50:00,45.78,45.85,45.77,45.81,34100.0,36.5271,36.5829,36.5191,36.551,34100.0
2012-01-26 11:55:00,45.81,45.82,45.74,45.79,50500.0,36.551,36.559,36.4952,36.535,50500.0
2012-01-26 12:00:00,45.8,45.83,45.77,45.82,103300.0,36.543,36.567,36.5191,36.559,103300.0
2012-01-26 12:05:00,45.83,45.84,45.73,45.73,40600.0,36.567,36.5749,36.4872,36.4872,40600.0
2012-01-26 12:10:00,45.74,45.74,45.67,45.67,58100.0,36.4952,36.4952,36.4393,36.4393,58100.0
2012-01-26 12:15:00,45.68,45.68,45.57,45.58,49400.0,36.4473,36.4473,36.3595,36.3675,49400.0
2012-01-26 12:20:00,45.58,45.65,45.58,45.6,22600.0,36.3675,36.4233,36.3675,36.3835,22600.0
2012-01-26 12:25:00,45.61,45.66,45.59,45.63,27400.0,36.3914,36.4313,36.3755,36.4074,27400.0
2012-01-26 12:30:00,45.62,45.68,45.62,45.67,42200.0,36.3994,36.4473,36.3994,36.4393,42200.0
2012-01-26 12:35:00,45.67,45.74,45.67,45.73,48700.0,36.4393,36.4952,36.4393,36.4872,48700.0
2012-01-26 12:40:00,45.74,45.74,45.69,45.7,40100.0,36.4952,36.4952,36.4553,36.4632,40100.0
2012-01-26 12:45:00,45.7,45.73,45.65,45.65,36500.0,36.4632,36.4872,36.4233,36.4233,36500.0
2012-01-26 12:50:00,45.65,45.76,45.63,45.75,31000.0,36.4233,36.5111,36.4074,36.5031,31000.0
2012-01-26 12:55:00,45.74,45.77,45.73,45.75,32000.0,36.4952,36.5191,36.4872,36.5031,32000.0
2012-01-26 13:00:00,45.75,45.85,45.75,45.8,148500.0,36.5031,36.5829,36.5031,36.543,148500.0
2012-01-26 13:05:00,45.8,45.83,45.75,45.75,74000.0,36.543,36.567,36.5031,36.5031,74000.0
2012-01-26 13:10:00,45.76,45.78,45.74,45.76,41200.0,36.5111,36.5271,36.4952,36.5111,41200.0
2012-01-26 13:15:00,45.77,45.78,45.72,45.73,38000.0,36.5191,36.5271,36.4792,36.4872,38000.0
2012-01-26 13:20:00,45.73,45.76,45.71,45.75,34600.0,36.4872,36.5111,36.4712,36.5031,34600.0
2012-01-26 13:25:00,45.75,45.78,45.66,45.66,66600.0,36.5031,36.5271,36.4313,36.4313,66600.0
2012-01-26 13:30:00,45.66,45.67,45.55,45.55,56500.0,36.4313,36.4393,36.3436,36.3436,56500.0
2012-01-26 13:35:00,45.55,45.56,45.38,45.44,133600.0,36.3436,36.3515,36.2079,36.2558,133600.0
2012-01-26 13:40:00,45.44,45.47,45.41,45.42,76700.0,36.2558,36.2797,36.2319,36.2398,76700.0
2012-01-26 13:45:00,45.42,45.5,45.41,45.47,14300.0,36.2398,36.3037,36.2319,36.2797,14300.0
2012-01-26 13:50:00,45.47,45.48,45.42,45.48,23900.0,36.2797,36.2877,36.2398,36.2877,23900.0
2012-01-26 13:55:00,45.48,45.52,45.44,45.45,40600.0,36.2877,36.3196,36.2558,36.2638,40600.0
2012-01-26 14:00:00,45.46,45.47,45.41,45.46,23500.0,36.2717,36.2797,36.2319,36.2717,23500.0
2012-01-26 14:05:00,45.46,45.51,45.41,45.44,34100.0,36.2717,36.3116,36.2319,36.2558,34100.0
2012-01-26 14:10:00,45.42,45.52,45.42,45.48,125700.0,36.2398,36.3196,36.2398,36.2877,125700.0
2012-01-26 14:15:00,45.48,45.49,45.36,45.38,98100.0,36.2877,36.2957,36.192,36.2079,98100.0
2012-01-26 14:20:00,45.37,45.38,45.27,45.33,97700.0,36.1999,36.2079,36.1201,36.168,97700.0
2012-01-26 14:25:00,45.33,45.41,45.3,45.33,45200.0,36.168,36.2319,36.1441,36.168,45200.0
2012-01-26 14:30:00,45.33,45.44,45.32,45.41,24000.0,36.168,36.2558,36.16,36.2319,24000.0
2012-01-26 14:35:00,45.42,45.43,45.29,45.3,51400.0,36.2398,36.2478,36.1361,36.1441,51400.0
2012-01-26 14:40:00,45.3,45.36,45.26,45.36,50000.0,36.1441,36.192,36.1122,36.192,50000.0
2012-01-26 14:45:00,45.35,45.46,45.35,45.37,96700.0,36.184,36.2717,36.184,36.1999,96700.0
2012-01-26 14:50:00,45.38,45.41,45.32,45.39,33500.0,36.2079,36.2319,36.16,36.2159,33500.0
2012-01-26 14:55:00,45.39,45.41,45.39,45.41,76400.0,36.2159,36.2319,36.2159,36.2319,76400.0
2012-01-26 15:00:00,45.41,45.41,45.33,45.35,175200.0,36.2319,36.2319,36.168,36.184,175200.0
2012-01-26 15:05:00,45.35,45.37,45.19,45.23,110500.0,36.184,36.1999,36.0563,36.0882,110500.0
2012-01-26 15:10:00,45.22,45.28,45.18,45.19,113600.0,36.0803,36.1281,36.0483,36.0563,113600.0
2012-01-26 15:15:00,45.19,45.24,45.14,45.19,97500.0,36.0563,36.0962,36.0164,36.0563,97500.0
2012-01-26 15:20:00,45.19,45.19,45.1,45.15,63700.0,36.0563,36.0563,35.9845,36.0244,63700.0
2012-01-26 15:25:00,45.15,45.21,45.01,45.04,80000.0,36.0244,36.0723,35.9127,35.9366,80000.0
2012-01-26 15:30:00,45.04,45.14,45.03,45.14,87700.0,35.9366,36.0164,35.9287,36.0164,87700.0
2012-01-26 15:35:00,45.13,45.19,45.09,45.17,113100.0,36.0084,36.0563,35.9765,36.0404,113100.0
2012-01-26 15:40:00,45.17,45.39,45.17,45.39,137100.0,36.0404,36.2159,36.0404,36.2159,137100.0
2012-01-26 15:45:00,45.38,45.55,45.38,45.52,319600.0,36.2079,36.3436,36.2079,36.3196,319600.0
2012-01-26 15:50:00,45.52,45.57,45.42,45.57,245200.0,36.3196,36.3595,36.2398,36.3595,245200.0
2012-01-26 15:55:00,45.56,45.65,45.46,45.61,591100.0,36.3515,36.4233,36.2717,36.3914,591100.0
2012-01-27 09:30:00,45.16,45.6,45.1,45.51,130800.0,36.0324,36.3835,35.9845,36.3116,130800.0
2012-01-27 09:35:00,45.51,45.69,45.44,45.69,83100.0,36.3116,36.4553,36.2558,36.4553,83100.0
2012-01-27 09:40:00,45.65,45.68,45.51,45.6,74100.0,36.4233,36.4473,36.3116,36.3835,74100.0
2012-01-27 09:45:00,45.6,45.66,45.53,45.59,73300.0,36.3835,36.4313,36.3276,36.3755,73300.0
2012-01-27 09:50:00,45.6,45.62,45.52,45.61,55400.0,36.3835,36.3994,36.3196,36.3914,55400.0
2012-01-27 09:55:00,45.61,45.62,45.44,45.5,54900.0,36.3914,36.3994,36.2558,36.3037,54900.0
2012-01-27 10:00:00,45.51,45.51,45.32,45.34,67500.0,36.3116,36.3116,36.16,36.176,67500.0
2012-01-27 10:05:00,45.34,45.41,45.31,45.41,38000.0,36.176,36.2319,36.1521,36.2319,38000.0
2012-01-27 10:10:00,45.42,45.5,45.35,45.5,38400.0,36.2398,36.3037,36.184,36.3037,38400.0
2012-01-27 10:15:00,45.5,45.5,45.46,45.49,32900.0,36.3037,36.3037,36.2717,36.2957,32900.0
2012-01-27 10:20:00,45.49,45.56,45.48,45.5,42900.0,36.2957,36.3515,36.2877,36.3037,42900.0
2012-01-27 10:25:00,45.5,45.59,45.48,45.57,57900.0,36.3037,36.3755,36.2877,36.3595,57900.0
2012-01-27 10:30:00,45.58,45.66,45.57,45.62,58600.0,36.3675,36.4313,36.3595,36.3994,58600.0
2012-01-27 10:35:00,45.63,45.63,45.48,45.58,56600.0,36.4074,36.4074,36.2877,36.3675,56600.0
2012-01-27 10:40:00,45.59,45.59,45.5,45.53,41500.0,36.3755,36.3755,36.3037,36.3276,41500.0
2012-01-27 10:45:00,45.52,45.59,45.46,45.59,101400.0,36.3196,36.3755,36.2717,36.3755,101400.0
2012-01-27 10:50:00,45.59,45.61,45.55,45.57,41200.0,36.3755,36.3914,36.3436,36.3595,41200.0
2012-01-27 10:55:00,45.58,45.6,45.53,45.59,32100.0,36.3675,36.3835,36.3276,36.3755,32100.0
2012-01-27 11:00:00,45.59,45.64,45.54,45.6,57500.0,36.3755,36.4154,36.3356,36.3835,57500.0
2012-01-27 11:05:00,45.6,45.71,45.58,45.7,18800.0,36.3835,36.4712,36.3675,36.4632,18800.0
2012-01-27 11:10:00,45.7,45.7,45.65,45.67,12200.0,36.4632,36.4632,36.4233,36.4393,12200.0
2012-01-27 11:15:00,45.69,45.74,45.68,45.73,33800.0,36.4553,36.4952,36.4473,36.4872,33800.0
2012-01-27 11:20:00,45.73,45.74,45.69,45.7,39000.0,36.4872,36.4952,36.4553,36.4632,39000.0
2012-01-27 11:25:00,45.7,45.75,45.7,45.74,13600.0,36.4632,36.5031,36.4632,36.4952,13600.0
2012-01-27 11:30:00,45.74,45.75,45.69,45.71,18500.0,36.4952,36.5031,36.4553,36.4712,18500.0
2012-01-27 11:35:00,45.71,45.71,45.58,45.68,21500.0,36.4712,36.4712,36.3675,36.4473,21500.0
2012-01-27 11:40:00,45.69,45.69,45.61,45.63,21600.0,36.4553,36.4553,36.3914,36.4074,21600.0
2012-01-27 11:45:00,45.64,45.69,45.64,45.64,13100.0,36.4154,36.4553,36.4154,36.4154,13100.0
2012-01-27 11:50:00,45.65,45.69,45.63,45.68,11200.0,36.4233,36.4553,36.4074,36.4473,11200.0
2012-01-27 11:55:00,45.68,45.76,45.68,45.74,27600.0,36.4473,36.5111,36.4473,36.4952,27600.0
2012-01-27 12:00:00,45.75,45.76,45.7,45.71,40500.0,36.5031,36.5111,36.4632,36.4712,40500.0
2012-01-27 12:05:00,45.71,45.74,45.63,45.67,36900.0,36.4712,36.4952,36.4074,36.4393,36900.0
2012-01-27 12:10:00,45.67,45.7,45.62,45.67,19300.0,36.4393,36.4632,36.3994,36.4393,19300.0
2012-01-27 12:15:00,45.68,45.69,45.62,45.66,32500.0,36.4473,36.4553,36.3994,36.4313,32500.0
2012-01-27 12:20:00,45.66,45.75,45.65,45.74,24100.0,36.4313,36.5031,36.4233,36.4952,24100.0
2012-01-27 12:25:00,45.74,45.76,45.72,45.74,37900.0,36.4952,36.5111,36.4792,36.4952,37900.0
2012-01-27 12:30:00,45.75,45.75,45.71,45.75,34400.0,36.5031,36.5031,36.4712,36.5031,34400.0
2012-01-27 12:35:00,45.75,45.77,45.74,45.77,69900.0,36.5031,36.5191,36.4952,36.5191,69900.0
2012-01-27 12:40:00,45.76,45.77,45.74,45.76,26100.0,36.5111,36.5191,36.4952,36.5111,26100.0
2012-01-27 12:45:00,45.75,45.79,45.74,45.78,33900.0,36.5031,36.535,36.4952,36.5271,33900.0
2012-01-27 12:50:00,45.79,45.81,45.73,45.75,42100.0,36.535,36.551,36.4872,36.5031,42100.0
2012-01-27 12:55:00,45.74,45.81,45.65,45.72,29700.0,36.4952,36.551,36.4233,36.4792,29700.0
2012-01-27 13:00:00,45.72,45.8,45.69,45.79,24400.0,36.4792,36.543,36.4553,36.535,24400.0
2012-01-27 13:05:00,45.79,45.81,45.73,45.81,16700.0,36.535,36.551,36.4872,36.551,16700.0
2012-01-27 13:10:00,45.81,45.81,45.74,45.77,33800.0,36.551,36.551,36.4952,36.5191,33800.0
2012-01-27 13:15:00,45.77,45.83,45.77,45.78,34500.0,36.5191,36.567,36.5191,36.5271,34500.0
2012-01-27 13:20:00,45.78,45.82,45.74,45.75,28800.0,36.5271,36.559,36.4952,36.5031,28800.0
2012-01-27 13:25:00,45.75,45.83,45.75,45.79,23100.0,36.5031,36.567,36.5031,36.535,23100.0
2012-01-27 13:30:00,45.78,45.85,45.77,45.82,56000.0,36.5271,36.5829,36.5191,36.559,56000.0
2012-01-27 13:35:00,45.83,45.9,45.81,45.89,40000.0,36.567,36.6228,36.551,36.6148,40000.0
2012-01-27 13:40:00,45.89,45.91,45.87,45.88,22000.0,36.6148,36.6308,36.5989,36.6069,22000.0
2012-01-27 13:45:00,45.88,45.92,45.87,45.88,25300.0,36.6069,36.6388,36.5989,36.6069,25300.0
2012-01-27 13:50:00,45.88,45.95,45.88,45.94,39600.0,36.6069,36.6627,36.6069,36.6547,39600.0
2012-01-27 13:55:00,45.94,45.95,45.86,45.91,46600.0,36.6547,36.6627,36.5909,36.6308,46600.0
2012-01-27 14:00:00,45.91,45.98,45.89,45.94,51800.0,36.6308,36.6866,36.6148,36.6547,51800.0
2012-01-27 14:05:00,45.94,45.95,45.87,45.89,27400.0,36.6547,36.6627,36.5989,36.6148,27400.0
2012-01-27 14:10:00,45.89,45.9,45.85,45.86,63700.0,36.6148,36.6228,36.5829,36.5909,63700.0
2012-01-27 14:15:00,45.85,45.86,45.82,45.85,53400.0,36.5829,36.5909,36.559,36.5829,53400.0
2012-01-27 14:20:00,45.85,45.86,45.8,45.81,35100.0,36.5829,36.5909,36.543,36.551,35100.0
2012-01-27 14:25:00,45.81,45.81,45.76,45.77,52500.0,36.551,36.551,36.5111,36.5191,52500.0
2012-01-27 14:30:00,45.77,45.87,45.76,45.85,41600.0,36.5191,36.5989,36.5111,36.5829,41600.0
2012-01-27 14:35:00,45.85,45.9,45.8,45.9,50000.0,36.5829,36.6228,36.543,36.6228,50000.0
2012-01-27 14:40:00,45.91,45.97,45.87,45.97,43200.0,36.6308,36.6787,36.5989,36.6787,43200.0
2012-01-27 14:45:00,45.97,45.98,45.9,45.94,57000.0,36.6787,36.6866,36.6228,36.6547,57000.0
2012-01-27 14:50:00,45.95,46.06,45.95,46.05,64800.0,36.6627,36.7505,36.6627,36.7425,64800.0
2012-01-27 14:55:00,46.04,46.11,46.01,46.02,83000.0,36.7345,36.7904,36.7106,36.7186,83000.0
2012-01-27 15:00:00,46.01,46.09,46.01,46.05,49500.0,36.7106,36.7744,36.7106,36.7425,49500.0
2012-01-27 15:05:00,46.05,46.08,46.0,46.04,49100.0,36.7425,36.7664,36.7026,36.7345,49100.0
2012-01-27 15:10:00,46.03,46.07,45.98,46.05,137900.0,36.7265,36.7585,36.6866,36.7425,137900.0
2012-01-27 15:15:00,46.06,46.13,46.06,46.1,52700.0,36.7505,36.8063,36.7505,36.7824,52700.0
2012-01-27 15:20:00,46.1,46.19,46.1,46.1,67300.0,36.7824,36.8542,36.7824,36.7824,67300.0
2012-01-27 15:25:00,46.11,46.21,46.1,46.14,73900.0,36.7904,36.8702,36.7824,36.8143,73900.0
2012-01-27 15:30:00,46.15,46.16,46.1,46.12,86500.0,36.8223,36.8303,36.7824,36.7983,86500.0
2012-01-27 15:35:00,46.12,46.13,46.09,46.1,96700.0,36.7983,36.8063,36.7744,36.7824,96700.0
2012-01-27 15:40:00,46.1,46.14,46.07,46.13,141100.0,36.7824,36.8143,36.7585,36.8063,141100.0
2012-01-27 15:45:00,46.13,46.15,46.09,46.1,185300.0,36.8063,36.8223,36.7744,36.7824,185300.0
2012-01-27 15:50:00,46.09,46.17,46.07,46.17,146600.0,36.7744,36.8382,36.7585,36.8382,146600.0
2012-01-27 15:55:00,46.17,46.17,46.02,46.02,332300.0,36.8382,36.8382,36.7186,36.7186,332300.0
2012-01-30 09:30:00,45.37,45.39,45.12,45.18,89600.0,36.1999,36.2159,36.0005,36.0483,89600.0
2012-01-30 09:35:00,45.2,45.2,45.05,45.2,73600.0,36.0643,36.0643,35.9446,36.0643,73600.0
2012-01-30 09:40:00,45.2,45.27,45.12,45.26,76700.0,36.0643,36.1201,36.0005,36.1122,76700.0
2012-01-30 09:45:00,45.19,45.19,44.98,45.0,99700.0,36.0563,36.0563,35.8888,35.9047,99700.0
2012-01-30 09:50:00,45.0,45.02,44.9,44.92,70300.0,35.9047,35.9207,35.8249,35.8409,70300.0
2012-01-30 09:55:00,44.91,45.01,44.87,44.91,142100.0,35.8329,35.9127,35.801,35.8329,142100.0
2012-01-30 10:00:00,44.86,44.9,44.8,44.87,128400.0,35.793,35.8249,35.7451,35.801,128400.0
2012-01-30 10:05:00,44.88,44.92,44.68,44.72,123400.0,35.809,35.8409,35.6494,35.6813,123400.0
2012-01-30 10:10:00,44.71,44.72,44.62,44.65,72500.0,35.6733,35.6813,35.6015,35.6255,72500.0
2012-01-30 10:15:00,44.65,44.67,44.56,44.57,78700.0,35.6255,35.6414,35.5537,35.5616,78700.0
2012-01-30 10:20:00,44.57,44.57,44.49,44.53,109000.0,35.5616,35.5616,35.4978,35.5297,109000.0
2012-01-30 10:25:00,44.52,44.54,44.34,44.39,136000.0,35.5217,35.5377,35.3781,35.418,136000.0
2012-01-30 10:30:00,44.39,44.45,44.33,44.36,89700.0,35.418,35.4659,35.3701,35.3941,89700.0
2012-01-30 10:35:00,44.36,44.42,44.33,44.36,54100.0,35.3941,35.4419,35.3701,35.3941,54100.0
2012-01-30 10:40:00,44.36,44.51,44.36,44.44,78100.0,35.3941,35.5138,35.3941,35.4579,78100.0
2012-01-30 10:45:00,44.46,44.59,44.43,44.56,56500.0,35.4739,35.5776,35.4499,35.5537,56500.0
2012-01-30 10:50:00,44.55,44.64,44.54,44.62,74900.0,35.5457,35.6175,35.5377,35.6015,74900.0
2012-01-30 10:55:00,44.62,44.64,44.58,44.62,91200.0,35.6015,35.6175,35.5696,35.6015,91200.0
2012-01-30 11:00:00,44.63,44.75,44.62,44.72,82200.0,35.6095,35.7052,35.6015,35.6813,82200.0
2012-01-30 11:05:00,44.72,44.75,44.67,44.72,41100.0,35.6813,35.7052,35.6414,35.6813,41100.0
2012-01-30 11:10:00,44.72,44.76,44.58,44.62,60500.0,35.6813,35.7132,35.5696,35.6015,60500.0
2012-01-30 11:15:00,44.63,44.67,44.56,44.58,36400.0,35.6095,35.6414,35.5537,35.5696,36400.0
2012-01-30 11:20:00,44.58,44.62,44.54,44.57,58300.0,35.5696,35.6015,35.5377,35.5616,58300.0
2012-01-30 11:25:00,44.57,44.59,44.54,44.55,35600.0,35.5616,35.5776,35.5377,35.5457,35600.0
2012-01-30 11:30:00,44.56,44.58,44.54,44.55,24800.0,35.5537,35.5696,35.5377,35.5457,24800.0
2012-01-30 11:35:00,44.55,44.62,44.54,44.59,36500.0,35.5457,35.6015,35.5377,35.5776,36500.0
2012-01-30 11:40:00,44.58,44.59,44.51,44.54,52000.0,35.5696,35.5776,35.5138,35.5377,52000.0
2012-01-30 11:45:00,44.53,44.53,44.39,44.39,65200.0,35.5297,35.5297,35.418,35.418,65200.0
2012-01-30 11:50:00,44.39,44.41,44.32,44.37,84000.0,35.418,35.434,35.3622,35.4021,84000.0
2012-01-30 11:55:00,44.36,44.36,44.3,44.34,65800.0,35.3941,35.3941,35.3462,35.3781,65800.0
2012-01-30 12:00:00,44.35,44.47,44.34,44.45,61300.0,35.3861,35.4818,35.3781,35.4659,61300.0
2012-01-30 12:05:00,44.44,44.49,44.44,44.45,36600.0,35.4579,35.4978,35.4579,35.4659,36600.0
2012-01-30 12:10:00,44.45,44.54,44.45,44.47,59400.0,35.4659,35.5377,35.4659,35.4818,59400.0
2012-01-30 12:15:00,44.47,44.57,44.47,44.53,112500.0,35.4818,35.5616,35.4818,35.5297,112500.0
2012-01-30 12:20:00,44.52,44.53,44.49,44.51,67900.0,35.5217,35.5297,35.4978,35.5138,67900.0
2012-01-30 12:25:00,44.51,44.51,44.45,44.46,46200.0,35.5138,35.5138,35.4659,35.4739,46200.0
2012-01-30 12:30:00,44.45,44.51,44.44,44.51,50700.0,35.4659,35.5138,35.4579,35.5138,50700.0
2012-01-30 12:35:00,44.5,44.5,44.44,44.46,56500.0,35.5058,35.5058,35.4579,35.4739,56500.0
2012-01-30 12:40:00,44.46,44.5,44.45,44.46,45600.0,35.4739,35.5058,35.4659,35.4739,45600.0
2012-01-30 12:45:00,44.46,44.49,44.45,44.45,49000.0,35.4739,35.4978,35.4659,35.4659,49000.0
2012-01-30 12:50:00,44.46,44.5,44.42,44.5,68700.0,35.4739,35.5058,35.4419,35.5058,68700.0
2012-01-30 12:55:00,44.5,44.52,44.46,44.47,36900.0,35.5058,35.5217,35.4739,35.4818,36900.0
2012-01-30 13:00:00,44.47,44.55,44.46,44.55,59800.0,35.4818,35.5457,35.4739,35.5457,59800.0
2012-01-30 13:05:00,44.55,44.56,44.47,44.48,43400.0,35.5457,35.5537,35.4818,35.4898,43400.0
2012-01-30 13:10:00,44.48,44.54,44.43,44.52,41700.0,35.4898,35.5377,35.4499,35.5217,41700.0
2012-01-30 13:15:00,44.53,44.55,44.48,44.55,28700.0,35.5297,35.5457,35.4898,35.5457,28700.0
2012-01-30 13:20:00,44.54,44.62,44.5,44.57,57800.0,35.5377,35.6015,35.5058,35.5616,57800.0
2012-01-30 13:25:00,44.57,44.57,44.49,44.52,24700.0,35.5616,35.5616,35.4978,35.5217,24700.0
2012-01-30 13:30:00,44.53,44.64,44.53,44.64,54700.0,35.5297,35.6175,35.5297,35.6175,54700.0
2012-01-30 13:35:00,44.65,44.74,44.63,44.7,66300.0,35.6255,35.6973,35.6095,35.6654,66300.0
2012-01-30 13:40:00,44.71,44.73,44.61,44.63,45900.0,35.6733,35.6893,35.5935,35.6095,45900.0
2012-01-30 13:45:00,44.63,44.73,44.63,44.72,57600.0,35.6095,35.6893,35.6095,35.6813,57600.0
2012-01-30 13:50:00,44.72,44.72,44.61,44.65,34000.0,35.6813,35.6813,35.5935,35.6255,34000.0
2012-01-30 13:55:00,44.65,44.71,44.59,44.66,38700.0,35.6255,35.6733,35.5776,35.6334,38700.0
2012-01-30 14:00:00,44.65,44.73,44.65,44.73,53300.0,35.6255,35.6893,35.6255,35.6893,53300.0
2012-01-30 14:05:00,44.72,44.79,44.69,44.73,48500.0,35.6813,35.7372,35.6574,35.6893,48500.0
2012-01-30 14:10:00,44.73,44.82,44.7,44.75,85200.0,35.6893,35.7611,35.6654,35.7052,85200.0
2012-01-30 14:15:00,44.74,44.81,44.73,44.81,145800.0,35.6973,35.7531,35.6893,35.7531,145800.0
2012-01-30 14:20:00,44.8,44.84,44.79,44.8,59300.0,35.7451,35.7771,35.7372,35.7451,59300.0
2012-01-30 14:25:00,44.8,44.85,44.8,44.8,50400.0,35.7451,35.785,35.7451,35.7451,50400.0
2012-01-30 14:30:00,44.8,44.81,44.76,44.8,44200.0,35.7451,35.7531,35.7132,35.7451,44200.0
2012-01-30 14:35:00,44.79,44.82,44.77,44.79,42000.0,35.7372,35.7611,35.7212,35.7372,42000.0
2012-01-30 14:40:00,44.79,44.85,44.76,44.79,52500.0,35.7372,35.785,35.7132,35.7372,52500.0
2012-01-30 14:45:00,44.8,44.87,44.73,44.73,72800.0,35.7451,35.801,35.6893,35.6893,72800.0
2012-01-30 14:50:00,44.73,44.83,44.71,44.72,52500.0,35.6893,35.7691,35.6733,35.6813,52500.0
2012-01-30 14:55:00,44.72,44.84,44.72,44.82,56900.0,35.6813,35.7771,35.6813,35.7611,56900.0
2012-01-30 15:00:00,44.82,44.82,44.68,44.68,51500.0,35.7611,35.7611,35.6494,35.6494,51500.0
2012-01-30 15:05:00,44.68,44.8,44.68,44.7,82800.0,35.6494,35.7451,35.6494,35.6654,82800.0
2012-01-30 15:10:00,44.7,44.82,44.7,44.78,54700.0,35.6654,35.7611,35.6654,35.7292,54700.0
2012-01-30 15:15:00,44.78,44.81,44.75,44.76,50400.0,35.7292,35.7531,35.7052,35.7132,50400.0
2012-01-30 15:20:00,44.75,44.84,44.7,44.79,83200.0,35.7052,35.7771,35.6654,35.7372,83200.0
2012-01-30 15:25:00,44.79,44.86,44.77,44.83,141200.0,35.7372,35.793,35.7212,35.7691,141200.0
2012-01-30 15:30:00,44.83,44.9,44.77,44.77,132100.0,35.7691,35.8249,35.7212,35.7212,132100.0
2012-01-30 15:35:00,44.77,44.78,44.68,44.74,105300.0,35.7212,35.7292,35.6494,35.6973,105300.0
2012-01-30 15:40:00,44.74,44.78,44.69,44.74,109400.0,35.6973,35.7292,35.6574,35.6973,109400.0
2012-01-30 15:45:00,44.74,44.92,44.7,44.91,207100.0,35.6973,35.8409,35.6654,35.8329,207100.0
2012-01-30 15:50:00,44.92,44.92,44.77,44.78,191100.0,35.8409,35.8409,35.7212,35.7292,191100.0
2012-01-30 15:55:00,44.78,44.86,44.76,44.82,490500.0,35.7292,35.793,35.7132,35.7611,490500.0
2012-01-31 09:30:00,45.09,45.82,45.07,45.3,197500.0,35.9765,36.559,35.9606,36.1441,197500.0
2012-01-31 09:35:00,45.3,45.6,45.25,45.54,115100.0,36.1441,36.3835,36.1042,36.3356,115100.0
2012-01-31 09:40:00,45.53,45.54,45.21,45.22,113400.0,36.3276,36.3356,36.0723,36.0803,113400.0
2012-01-31 09:45:00,45.21,45.39,45.21,45.33,82600.0,36.0723,36.2159,36.0723,36.168,82600.0
2012-01-31 09:50:00,45.34,45.37,45.2,45.23,76700.0,36.176,36.1999,36.0643,36.0882,76700.0
2012-01-31 09:55:00,45.25,45.32,45.2,45.25,75000.0,36.1042,36.16,36.0643,36.1042,75000.0
2012-01-31 10:00:00,45.25,45.28,45.0,45.02,118500.0,36.1042,36.1281,35.9047,35.9207,118500.0
2012-01-31 10:05:00,45.03,45.1,44.96,44.97,108800.0,35.9287,35.9845,35.8728,35.8808,108800.0
2012-01-31 10:10:00,44.97,45.1,44.94,45.06,58200.0,35.8808,35.9845,35.8568,35.9526,58200.0
2012-01-31 10:15:00,45.06,45.11,44.96,44.98,41600.0,35.9526,35.9925,35.8728,35.8888,41600.0
2012-01-31 10:20:00,45.0,45.05,44.99,45.05,35900.0,35.9047,35.9446,35.8967,35.9446,35900.0
2012-01-31 10:25:00,45.05,45.14,45.0,45.0,40100.0,35.9446,36.0164,35.9047,35.9047,40100.0
2012-01-31 10:30:00,45.01,45.01,44.95,45.01,37300.0,35.9127,35.9127,35.8648,35.9127,37300.0
2012-01-31 10:35:00,45.02,45.05,44.99,45.03,107400.0,35.9207,35.9446,35.8967,35.9287,107400.0
2012-01-31 10:40:00,45.02,45.05,44.98,45.04,36900.0,35.9207,35.9446,35.8888,35.9366,36900.0
2012-01-31 10:45:00,45.04,45.04,44.93,45.02,44800.0,35.9366,35.9366,35.8489,35.9207,44800.0
2012-01-31 10:50:00,45.01,45.02,44.91,44.98,38900.0,35.9127,35.9207,35.8329,35.8888,38900.0
2012-01-31 10:55:00,44.99,45.06,44.98,45.06,46600.0,35.8967,35.9526,35.8888,35.9526,46600.0
2012-01-31 11:00:00,45.07,45.16,45.07,45.16,62700.0,35.9606,36.0324,35.9606,36.0324,62700.0
2012-01-31 11:05:00,45.17,45.31,45.15,45.29,101700.0,36.0404,36.1521,36.0244,36.1361,101700.0
2012-01-31 11:10:00,45.3,45.31,45.17,45.29,137700.0,36.1441,36.1521,36.0404,36.1361,137700.0
2012-01-31 11:15:00,45.3,45.42,45.3,45.35,56700.0,36.1441,36.2398,36.1441,36.184,56700.0
2012-01-31 11:20:00,45.35,45.35,45.29,45.34,39200.0,36.184,36.184,36.1361,36.176,39200.0
2012-01-31 11:25:00,45.34,45.36,45.3,45.33,27900.0,36.176,36.192,36.1441,36.168,27900.0
2012-01-31 11:30:00,45.32,45.32,45.2,45.28,141300.0,36.16,36.16,36.0643,36.1281,141300.0
2012-01-31 11:35:00,45.27,45.38,45.23,45.36,84800.0,36.1201,36.2079,36.0882,36.192,84800.0
2012-01-31 11:40:00,45.37,45.39,45.31,45.32,72600.0,36.1999,36.2159,36.1521,36.16,72600.0
2012-01-31 11:45:00,45.32,45.37,45.28,45.37,77600.0,36.16,36.1999,36.1281,36.1999,77600.0
2012-01-31 11:50:00,45.36,45.39,45.3,45.33,59700.0,36.192,36.2159,36.1441,36.168,59700.0
2012-01-31 11:55:00,45.32,45.43,45.32,45.39,204900.0,36.16,36.2478,36.16,36.2159,204900.0
2012-01-31 12:00:00,45.39,45.46,45.39,45.46,138400.0,36.2159,36.2717,36.2159,36.2717,138400.0
2012-01-31 12:05:00,45.46,45.49,45.38,45.48,138800.0,36.2717,36.2957,36.2079,36.2877,138800.0
2012-01-31 12:10:00,45.47,45.55,45.45,45.47,110200.0,36.2797,36.3436,36.2638,36.2797,110200.0
2012-01-31 12:15:00,45.46,45.65,45.42,45.64,138100.0,36.2717,36.4233,36.2398,36.4154,138100.0
2012-01-31 12:20:00,45.63,45.63,45.5,45.57,137800.0,36.4074,36.4074,36.3037,36.3595,137800.0
2012-01-31 12:25:00,45.57,45.67,45.52,45.66,83600.0,36.3595,36.4393,36.3196,36.4313,83600.0
2012-01-31 12:30:00,45.65,45.68,45.59,45.59,54500.0,36.4233,36.4473,36.3755,36.3755,54500.0
2012-01-31 12:35:00,45.58,45.66,45.54,45.65,35800.0,36.3675,36.4313,36.3356,36.4233,35800.0
2012-01-31 12:40:00,45.65,45.65,45.54,45.54,47500.0,36.4233,36.4233,36.3356,36.3356,47500.0
2012-01-31 12:45:00,45.54,45.54,45.48,45.49,34900.0,36.3356,36.3356,36.2877,36.2957,34900.0
2012-01-31 12:50:00,45.49,45.59,45.48,45.58,59200.0,36.2957,36.3755,36.2877,36.3675,59200.0
2012-01-31 12:55:00,45.59,45.59,45.51,45.51,18400.0,36.3755,36.3755,36.3116,36.3116,18400.0
2012-01-31 13:00:00,45.51,45.58,45.48,45.55,28700.0,36.3116,36.3675,36.2877,36.3436,28700.0
2012-01-31 13:05:00,45.55,45.57,45.53,45.53,17900.0,36.3436,36.3595,36.3276,36.3276,17900.0
2012-01-31 13:10:00,45.53,45.54,45.49,45.5,22200.0,36.3276,36.3356,36.2957,36.3037,22200.0
2012-01-31 13:15:00,45.5,45.57,45.5,45.57,34200.0,36.3037,36.3595,36.3037,36.3595,34200.0
2012-01-31 13:20:00,45.56,45.57,45.53,45.56,24200.0,36.3515,36.3595,36.3276,36.3515,24200.0
2012-01-31 13:25:00,45.56,45.56,45.5,45.53,40600.0,36.3515,36.3515,36.3037,36.3276,40600.0
2012-01-31 13:30:00,45.52,45.57,45.51,45.56,137700.0,36.3196,36.3595,36.3116,36.3515,137700.0
2012-01-31 13:35:00,45.56,45.63,45.52,45.61,184000.0,36.3515,36.4074,36.3196,36.3914,184000.0
2012-01-31 13:40:00,45.59,45.6,45.52,45.56,25000.0,36.3755,36.3835,36.3196,36.3515,25000.0
2012-01-31 13:45:00,45.56,45.57,45.51,45.56,46300.0,36.3515,36.3595,36.3116,36.3515,46300.0
2012-01-31 13:50:00,45.56,45.63,45.54,45.63,75200.0,36.3515,36.4074,36.3356,36.4074,75200.0
2012-01-31 13:55:00,45.63,45.64,45.57,45.6,62700.0,36.4074,36.4154,36.3595,36.3835,62700.0
2012-01-31 14:00:00,45.61,45.61,45.55,45.55,42900.0,36.3914,36.3914,36.3436,36.3436,42900.0
2012-01-31 14:05:00,45.55,45.64,45.54,45.62,113100.0,36.3436,36.4154,36.3356,36.3994,113100.0
2012-01-31 14:10:00,45.61,45.74,45.61,45.73,38900.0,36.3914,36.4952,36.3914,36.4872,38900.0
2012-01-31 14:15:00,45.73,45.74,45.7,45.74,38700.0,36.4872,36.4952,36.4632,36.4952,38700.0
2012-01-31 14:20:00,45.74,45.81,45.74,45.78,44600.0,36.4952,36.551,36.4952,36.5271,44600.0
2012-01-31 14:25:00,45.76,45.78,45.73,45.74,32200.0,36.5111,36.5271,36.4872,36.4952,32200.0
2012-01-31 14:30:00,45.73,45.73,45.64,45.65,36200.0,36.4872,36.4872,36.4154,36.4233,36200.0
2012-01-31 14:35:00,45.65,45.66,45.57,45.66,56800.0,36.4233,36.4313,36.3595,36.4313,56800.0
2012-01-31 14:40:00,45.66,45.68,45.55,45.56,36700.0,36.4313,36.4473,36.3436,36.3515,36700.0
2012-01-31 14:45:00,45.57,45.63,45.53,45.63,54400.0,36.3595,36.4074,36.3276,36.4074,54400.0
2012-01-31 14:50:00,45.63,45.66,45.6,45.62,30700.0,36.4074,36.4313,36.3835,36.3994,30700.0
2012-01-31 14:55:00,45.62,45.66,45.59,45.65,36900.0,36.3994,36.4313,36.3755,36.4233,36900.0
2012-01-31 15:00:00,45.65,45.65,45.59,45.64,62100.0,36.4233,36.4233,36.3755,36.4154,62100.0
2012-01-31 15:05:00,45.63,45.72,45.61,45.72,40600.0,36.4074,36.4792,36.3914,36.4792,40600.0
2012-01-31 15:10:00,45.71,45.81,45.7,45.81,94400.0,36.4712,36.551,36.4632,36.551,94400.0
2012-01-31 15:15:00,45.81,45.86,45.8,45.85,84300.0,36.551,36.5909,36.543,36.5829,84300.0
2012-01-31 15:20:00,45.85,46.01,45.84,46.0,328500.0,36.5829,36.7106,36.5749,36.7026,328500.0
2012-01-31 15:25:00,46.0,46.04,45.89,45.96,210800.0,36.7026,36.7345,36.6148,36.6707,210800.0
2012-01-31 15:30:00,45.97,46.0,45.75,45.8,113700.0,36.6787,36.7026,36.5031,36.543,113700.0
2012-01-31 15:35:00,45.79,45.85,45.73,45.75,78000.0,36.535,36.5829,36.4872,36.5031,78000.0
2012-01-31 15:40:00,45.75,45.82,45.75,45.79,150500.0,36.5031,36.559,36.5031,36.535,150500.0
2012-01-31 15:45:00,45.78,45.79,45.65,45.66,162200.0,36.5271,36.535,36.4233,36.4313,162200.0
2012-01-31 15:50:00,45.66,45.74,45.65,45.67,153700.0,36.4313,36.4952,36.4233,36.4393,153700.0
2012-01-31 15:55:00,45.66,45.79,45.6,45.73,525700.0,36.4313,36.535,36.3835,36.4872,525700.0
2012-02-01 09:30:00,46.02,46.25,46.01,46.16,121400.0,36.7186,36.9021,36.7106,36.8303,121400.0
2012-02-01 09:35:00,46.16,46.42,46.16,46.33,56900.0,36.8303,37.0377,36.8303,36.9659,56900.0
2012-02-01 09:40:00,46.34,46.44,46.22,46.41,88600.0,36.9739,37.0537,36.8781,37.0297,88600.0
2012-02-01 09:45:00,46.44,46.44,46.32,46.41,73000.0,37.0537,37.0537,36.9579,37.0297,73000.0
2012-02-01 09:50:00,46.42,46.54,46.41,46.46,85600.0,37.0377,37.1335,37.0297,37.0696,85600.0
2012-02-01 09:55:00,46.44,46.47,46.33,46.36,91500.0,37.0537,37.0776,36.9659,36.9898,91500.0
2012-02-01 10:00:00,46.35,46.44,46.3,46.42,79900.0,36.9819,37.0537,36.942,37.0377,79900.0
2012-02-01 10:05:00,46.43,46.54,46.43,46.53,75500.0,37.0457,37.1335,37.0457,37.1255,75500.0
2012-02-01 10:10:00,46.54,46.72,46.48,46.7,91400.0,37.1335,37.2771,37.0856,37.2611,91400.0
2012-02-01 10:15:00,46.73,46.73,46.58,46.62,65300.0,37.2851,37.2851,37.1654,37.1973,65300.0
2012-02-01 10:20:00,46.62,46.84,46.61,46.8,112100.0,37.1973,37.3728,37.1893,37.3409,112100.0
2012-02-01 10:25:00,46.8,46.8,46.75,46.78,67100.0,37.3409,37.3409,37.301,37.325,67100.0
2012-02-01 10:30:00,46.78,46.8,46.73,46.74,74900.0,37.325,37.3409,37.2851,37.293,74900.0
2012-02-01 10:35:00,46.75,46.78,46.71,46.77,73400.0,37.301,37.325,37.2691,37.317,73400.0
2012-02-01 10:40:00,46.77,46.85,46.76,46.83,69900.0,37.317,37.3808,37.309,37.3648,69900.0
2012-02-01 10:45:00,46.84,46.85,46.71,46.79,124400.0,37.3728,37.3808,37.2691,37.3329,124400.0
2012-02-01 10:50:00,46.78,46.83,46.75,46.79,101900.0,37.325,37.3648,37.301,37.3329,101900.0
2012-02-01 10:55:00,46.78,46.84,46.73,46.76,181800.0,37.325,37.3728,37.2851,37.309,181800.0
2012-02-01 11:00:00,46.76,46.79,46.7,46.77,53900.0,37.309,37.3329,37.2611,37.317,53900.0
2012-02-01 11:05:00,46.77,46.82,46.75,46.77,45200.0,37.317,37.3569,37.301,37.317,45200.0
2012-02-01 11:10:00,46.79,46.81,46.68,46.7,109700.0,37.3329,37.3489,37.2452,37.2611,109700.0
2012-02-01 11:15:00,46.7,46.72,46.63,46.67,67300.0,37.2611,37.2771,37.2053,37.2372,67300.0
2012-02-01 11:20:00,46.67,46.71,46.61,46.62,82600.0,37.2372,37.2691,37.1893,37.1973,82600.0
2012-02-01 11:25:00,46.63,46.66,46.59,46.63,64400.0,37.2053,37.2292,37.1734,37.2053,64400.0
2012-02-01 11:30:00,46.63,46.66,46.6,46.65,60800.0,37.2053,37.2292,37.1813,37.2212,60800.0
2012-02-01 11:35:00,46.64,46.65,46.59,46.64,60700.0,37.2132,37.2212,37.1734,37.2132,60700.0
2012-02-01 11:40:00,46.64,46.64,46.51,46.6,45000.0,37.2132,37.2132,37.1095,37.1813,45000.0
2012-02-01 11:45:00,46.61,46.64,46.56,46.61,88600.0,37.1893,37.2132,37.1494,37.1893,88600.0
2012-02-01 11:50:00,46.61,46.68,46.61,46.65,36600.0,37.1893,37.2452,37.1893,37.2212,36600.0
2012-02-01 11:55:00,46.66,46.69,46.62,46.64,64300.0,37.2292,37.2531,37.1973,37.2132,64300.0
2012-02-01 12:00:00,46.64,46.72,46.64,46.71,46100.0,37.2132,37.2771,37.2132,37.2691,46100.0
2012-02-01 12:05:00,46.71,46.78,46.7,46.76,64300.0,37.2691,37.325,37.2611,37.309,64300.0
2012-02-01 12:10:00,46.75,46.79,46.75,46.78,25200.0,37.301,37.3329,37.301,37.325,25200.0
2012-02-01 12:15:00,46.79,46.88,46.77,46.87,37100.0,37.3329,37.4047,37.317,37.3968,37100.0
2012-02-01 12:20:00,46.87,46.94,46.86,46.94,42500.0,37.3968,37.4526,37.3888,37.4526,42500.0
2012-02-01 12:25:00,46.94,47.04,46.9,47.01,94100.0,37.4526,37.5324,37.4207,37.5085,94100.0
2012-02-01 12:30:00,47.01,47.02,46.97,46.98,57300.0,37.5085,37.5164,37.4765,37.4845,57300.0
2012-02-01 12:35:00,47.0,47.04,46.98,47.01,59800.0,37.5005,37.5324,37.4845,37.5085,59800.0
2012-02-01 12:40:00,47.01,47.03,46.9,46.95,95600.0,37.5085,37.5244,37.4207,37.4606,95600.0
2012-02-01 12:45:00,46.94,46.96,46.88,46.91,34000.0,37.4526,37.4686,37.4047,37.4287,34000.0
2012-02-01 12:50:00,46.91,46.91,46.85,46.9,27600.0,37.4287,37.4287,37.3808,37.4207,27600.0
2012-02-01 12:55:00,46.91,46.91,46.86,46.87,28600.0,37.4287,37.4287,37.3888,37.3968,28600.0
2012-02-01 13:00:00,46.87,46.87,46.81,46.86,25800.0,37.3968,37.3968,37.3489,37.3888,25800.0
2012-02-01 13:05:00,46.86,46.88,46.84,46.86,42200.0,37.3888,37.4047,37.3728,37.3888,42200.0
2012-02-01 13:10:00,46.86,46.87,46.84,46.86,27100.0,37.3888,37.3968,37.3728,37.3888,27100.0
2012-02-01 13:15:00,46.85,46.87,46.84,46.86,29400.0,37.3808,37.3968,37.3728,37.3888,29400.0
2012-02-01 13:20:00,46.86,46.96,46.84,46.9,93400.0,37.3888,37.4686,37.3728,37.4207,93400.0
2012-02-01 13:25:00,46.9,46.97,46.89,46.9,53100.0,37.4207,37.4765,37.4127,37.4207,53100.0
2012-02-01 13:30:00,46.89,46.91,46.84,46.86,26600.0,37.4127,37.4287,37.3728,37.3888,26600.0
2012-02-01 13:35:00,46.86,46.95,46.84,46.91,40200.0,37.3888,37.4606,37.3728,37.4287,40200.0
2012-02-01 13:40:00,46.91,46.91,46.77,46.77,57200.0,37.4287,37.4287,37.317,37.317,57200.0
2012-02-01 13:45:00,46.77,46.83,46.74,46.79,35700.0,37.317,37.3648,37.293,37.3329,35700.0
2012-02-01 13:50:00,46.79,46.8,46.68,46.75,59800.0,37.3329,37.3409,37.2452,37.301,59800.0
2012-02-01 13:55:00,46.75,46.77,46.69,46.76,90300.0,37.301,37.317,37.2531,37.309,90300.0
2012-02-01 14:00:00,46.76,46.76,46.7,46.71,50500.0,37.309,37.309,37.2611,37.2691,50500.0
2012-02-01 14:05:00,46.7,46.74,46.69,46.7,57000.0,37.2611,37.293,37.2531,37.2611,57000.0
2012-02-01 14:10:00,46.7,46.75,46.7,46.75,39400.0,37.2611,37.301,37.2611,37.301,39400.0
2012-02-01 14:15:00,46.75,46.78,46.72,46.78,26500.0,37.301,37.325,37.2771,37.325,26500.0
2012-02-01 14:20:00,46.77,46.77,46.74,46.75,77700.0,37.317,37.317,37.293,37.301,77700.0
2012-02-01 14:25:00,46.75,46.79,46.74,46.76,50300.0,37.301,37.3329,37.293,37.309,50300.0
2012-02-01 14:30:00,46.77,46.79,46.74,46.75,57500.0,37.317,37.3329,37.293,37.301,57500.0
2012-02-01 14:35:00,46.75,46.8,46.74,46.79,38600.0,37.301,37.3409,37.293,37.3329,38600.0
2012-02-01 14:40:00,46.8,46.8,46.74,46.79,56300.0,37.3409,37.3409,37.293,37.3329,56300.0
2012-02-01 14:45:00,46.79,46.79,46.74,46.78,67500.0,37.3329,37.3329,37.293,37.325,67500.0
2012-02-01 14:50:00,46.78,46.91,46.78,46.91,84100.0,37.325,37.4287,37.325,37.4287,84100.0
2012-02-01 14:55:00,46.91,46.91,46.87,46.87,43300.0,37.4287,37.4287,37.3968,37.3968,43300.0
2012-02-01 15:00:00,46.88,46.93,46.88,46.89,80500.0,37.4047,37.4446,37.4047,37.4127,80500.0
2012-02-01 15:05:00,46.89,46.91,46.86,46.91,64100.0,37.4127,37.4287,37.3888,37.4287,64100.0
2012-02-01 15:10:00,46.91,46.96,46.85,46.86,62500.0,37.4287,37.4686,37.3808,37.3888,62500.0
2012-02-01 15:15:00,46.86,46.9,46.84,46.89,81300.0,37.3888,37.4207,37.3728,37.4127,81300.0
2012-02-01 15:20:00,46.89,46.9,46.78,46.84,107100.0,37.4127,37.4207,37.325,37.3728,107100.0
2012-02-01 15:25:00,46.85,46.86,46.78,46.83,57300.0,37.3808,37.3888,37.325,37.3648,57300.0
2012-02-01 15:30:00,46.83,46.83,46.69,46.69,130800.0,37.3648,37.3648,37.2531,37.2531,130800.0
2012-02-01 15:35:00,46.69,46.73,46.66,46.72,91200.0,37.2531,37.2851,37.2292,37.2771,91200.0
2012-02-01 15:40:00,46.72,46.74,46.67,46.69,128300.0,37.2771,37.293,37.2372,37.2531,128300.0
2012-02-01 15:45:00,46.69,46.73,46.65,46.69,95900.0,37.2531,37.2851,37.2212,37.2531,95900.0
2012-02-01 15:50:00,46.7,46.75,46.63,46.65,170200.0,37.2611,37.301,37.2053,37.2212,170200.0
2012-02-01 15:55:00,46.66,46.71,46.59,46.63,424800.0,37.2292,37.2691,37.1734,37.2053,424800.0
2012-02-02 09:30:00,46.85,47.0,46.58,46.65,89100.0,37.3808,37.5005,37.1654,37.2212,89100.0
2012-02-02 09:35:00,46.68,46.77,46.61,46.71,28000.0,37.2452,37.317,37.1893,37.2691,28000.0
2012-02-02 09:40:00,46.7,46.7,46.55,46.6,28800.0,37.2611,37.2611,37.1414,37.1813,28800.0
2012-02-02 09:45:00,46.6,46.63,46.53,46.62,21900.0,37.1813,37.2053,37.1255,37.1973,21900.0
2012-02-02 09:50:00,46.62,46.7,46.57,46.69,29300.0,37.1973,37.2611,37.1574,37.2531,29300.0
2012-02-02 09:55:00,46.69,46.92,46.69,46.87,32300.0,37.2531,37.4367,37.2531,37.3968,32300.0
2012-02-02 10:00:00,46.85,46.96,46.85,46.92,37600.0,37.3808,37.4686,37.3808,37.4367,37600.0
2012-02-02 10:05:00,46.93,47.2,46.89,47.2,109400.0,37.4446,37.6601,37.4127,37.6601,109400.0
2012-02-02 10:10:00,47.19,47.27,47.11,47.22,80000.0,37.6521,37.7159,37.5883,37.676,80000.0
2012-02-02 10:15:00,47.23,47.36,47.2,47.32,33900.0,37.684,37.7877,37.6601,37.7558,33900.0
2012-02-02 10:20:00,47.31,47.46,47.2,47.34,122100.0,37.7478,37.8675,37.6601,37.7718,122100.0
2012-02-02 10:25:00,47.34,47.4,47.29,47.31,79000.0,37.7718,37.8196,37.7319,37.7478,79000.0
2012-02-02 10:30:00,47.31,47.35,47.24,47.24,131500.0,37.7478,37.7797,37.692,37.692,131500.0
2012-02-02 10:35:00,47.26,47.34,47.22,47.33,60300.0,37.7079,37.7718,37.676,37.7638,60300.0
2012-02-02 10:40:00,47.32,47.34,47.32,47.34,44600.0,37.7558,37.7718,37.7558,37.7718,44600.0
2012-02-02 10:45:00,47.34,47.41,47.32,47.4,51100.0,37.7718,37.8276,37.7558,37.8196,51100.0
2012-02-02 10:50:00,47.41,47.47,47.37,47.43,94200.0,37.8276,37.8755,37.7957,37.8436,94200.0
2012-02-02 10:55:00,47.42,47.57,47.42,47.48,54900.0,37.8356,37.9553,37.8356,37.8835,54900.0
2012-02-02 11:00:00,47.48,47.55,47.47,47.5,35100.0,37.8835,37.9393,37.8755,37.8994,35100.0
2012-02-02 11:05:00,47.51,47.54,47.45,47.51,97200.0,37.9074,37.9313,37.8595,37.9074,97200.0
2012-02-02 11:10:00,47.51,47.51,47.4,47.44,131000.0,37.9074,37.9074,37.8196,37.8516,131000.0
2012-02-02 11:15:00,47.45,47.46,47.42,47.45,21100.0,37.8595,37.8675,37.8356,37.8595,21100.0
2012-02-02 11:20:00,47.44,47.51,47.44,47.5,17700.0,37.8516,37.9074,37.8516,37.8994,17700.0
2012-02-02 11:25:00,47.5,47.52,47.41,47.42,46600.0,37.8994,37.9154,37.8276,37.8356,46600.0
2012-02-02 11:30:00,47.42,47.42,47.28,47.29,37900.0,37.8356,37.8356,37.7239,37.7319,37900.0
2012-02-02 11:35:00,47.28,47.29,47.16,47.2,87100.0,37.7239,37.7319,37.6281,37.6601,87100.0
2012-02-02 11:40:00,47.2,47.28,47.19,47.27,36000.0,37.6601,37.7239,37.6521,37.7159,36000.0
2012-02-02 11:45:00,47.26,47.29,47.23,47.25,24300.0,37.7079,37.7319,37.684,37.7,24300.0
2012-02-02 11:50:00,47.25,47.3,47.25,47.26,41600.0,37.7,37.7399,37.7,37.7079,41600.0
2012-02-02 11:55:00,47.26,47.27,47.23,47.26,30700.0,37.7079,37.7159,37.684,37.7079,30700.0
2012-02-02 12:00:00,47.25,47.27,47.19,47.19,25100.0,37.7,37.7159,37.6521,37.6521,25100.0
2012-02-02 12:05:00,47.19,47.24,47.18,47.22,33700.0,37.6521,37.692,37.6441,37.676,33700.0
2012-02-02 12:10:00,47.21,47.22,47.11,47.13,19500.0,37.668,37.676,37.5883,37.6042,19500.0
2012-02-02 12:15:00,47.12,47.15,47.09,47.1,22200.0,37.5962,37.6202,37.5723,37.5803,22200.0
2012-02-02 12:20:00,47.11,47.15,47.07,47.12,36800.0,37.5883,37.6202,37.5563,37.5962,36800.0
2012-02-02 12:25:00,47.12,47.18,47.11,47.14,28500.0,37.5962,37.6441,37.5883,37.6122,28500.0
2012-02-02 12:30:00,47.14,47.14,47.1,47.1,23000.0,37.6122,37.6122,37.5803,37.5803,23000.0
2012-02-02 12:35:00,47.11,47.11,47.05,47.08,33900.0,37.5883,37.5883,37.5404,37.5643,33900.0
2012-02-02 12:40:00,47.07,47.1,47.04,47.09,24800.0,37.5563,37.5803,37.5324,37.5723,24800.0
2012-02-02 12:45:00,47.1,47.21,47.1,47.21,14500.0,37.5803,37.668,37.5803,37.668,14500.0
2012-02-02 12:50:00,47.21,47.24,47.19,47.2,14400.0,37.668,37.692,37.6521,37.6601,14400.0
2012-02-02 12:55:00,47.21,47.3,47.21,47.29,26000.0,37.668,37.7399,37.668,37.7319,26000.0
2012-02-02 13:00:00,47.28,47.29,47.2,47.2,20200.0,37.7239,37.7319,37.6601,37.6601,20200.0
2012-02-02 13:05:00,47.19,47.27,47.17,47.26,23800.0,37.6521,37.7159,37.6361,37.7079,23800.0
2012-02-02 13:10:00,47.26,47.3,47.25,47.3,13700.0,37.7079,37.7399,37.7,37.7399,13700.0
2012-02-02 13:15:00,47.29,47.3,47.27,47.28,17300.0,37.7319,37.7399,37.7159,37.7239,17300.0
2012-02-02 13:20:00,47.29,47.29,47.17,47.18,32400.0,37.7319,37.7319,37.6361,37.6441,32400.0
2012-02-02 13:25:00,47.18,47.19,47.07,47.09,41000.0,37.6441,37.6521,37.5563,37.5723,41000.0
2012-02-02 13:30:00,47.1,47.17,47.09,47.16,32600.0,37.5803,37.6361,37.5723,37.6281,32600.0
2012-02-02 13:35:00,47.17,47.21,47.17,47.19,24500.0,37.6361,37.668,37.6361,37.6521,24500.0
2012-02-02 13:40:00,47.2,47.22,47.12,47.13,36600.0,37.6601,37.676,37.5962,37.6042,36600.0
2012-02-02 13:45:00,47.12,47.24,47.12,47.24,36000.0,37.5962,37.692,37.5962,37.692,36000.0
2012-02-02 13:50:00,47.24,47.25,47.2,47.24,40300.0,37.692,37.7,37.6601,37.692,40300.0
2012-02-02 13:55:00,47.25,47.3,47.21,47.23,33500.0,37.7,37.7399,37.668,37.684,33500.0
2012-02-02 14:00:00,47.23,47.24,47.14,47.15,31900.0,37.684,37.692,37.6122,37.6202,31900.0
2012-02-02 14:05:00,47.15,47.18,47.14,47.17,28000.0,37.6202,37.6441,37.6122,37.6361,28000.0
2012-02-02 14:10:00,47.16,47.16,47.12,47.14,23200.0,37.6281,37.6281,37.5962,37.6122,23200.0
2012-02-02 14:15:00,47.15,47.15,47.07,47.1,34300.0,37.6202,37.6202,37.5563,37.5803,34300.0
2012-02-02 14:20:00,47.1,47.12,47.03,47.08,51600.0,37.5803,37.5962,37.5244,37.5643,51600.0
2012-02-02 14:25:00,47.08,47.08,47.03,47.03,36100.0,37.5643,37.5643,37.5244,37.5244,36100.0
2012-02-02 14:30:00,47.04,47.09,47.0,47.09,48200.0,37.5324,37.5723,37.5005,37.5723,48200.0
2012-02-02 14:35:00,47.08,47.09,47.0,47.02,57900.0,37.5643,37.5723,37.5005,37.5164,57900.0
2012-02-02 14:40:00,47.01,47.01,46.91,46.98,103600.0,37.5085,37.5085,37.4287,37.4845,103600.0
2012-02-02 14:45:00,46.99,47.03,46.91,46.94,39000.0,37.4925,37.5244,37.4287,37.4526,39000.0
2012-02-02 14:50:00,46.96,46.99,46.92,46.94,45700.0,37.4686,37.4925,37.4367,37.4526,45700.0
2012-02-02 14:55:00,46.94,47.02,46.94,47.02,24500.0,37.4526,37.5164,37.4526,37.5164,24500.0
2012-02-02 15:00:00,47.01,47.04,46.94,46.97,54200.0,37.5085,37.5324,37.4526,37.4765,54200.0
2012-02-02 15:05:00,46.97,47.02,46.97,46.97,41200.0,37.4765,37.5164,37.4765,37.4765,41200.0
2012-02-02 15:10:00,46.96,47.0,46.93,46.94,47800.0,37.4686,37.5005,37.4446,37.4526,47800.0
2012-02-02 15:15:00,46.94,46.99,46.92,46.98,75100.0,37.4526,37.4925,37.4367,37.4845,75100.0
2012-02-02 15:20:00,46.98,47.03,46.98,47.02,38800.0,37.4845,37.5244,37.4845,37.5164,38800.0
2012-02-02 15:25:00,47.02,47.06,47.02,47.05,63200.0,37.5164,37.5484,37.5164,37.5404,63200.0
2012-02-02 15:30:00,47.05,47.08,46.99,47.0,120000.0,37.5404,37.5643,37.4925,37.5005,120000.0
2012-02-02 15:35:00,47.0,47.09,46.99,47.02,138300.0,37.5005,37.5723,37.4925,37.5164,138300.0
2012-02-02 15:40:00,47.04,47.07,46.95,47.04,103800.0,37.5324,37.5563,37.4606,37.5324,103800.0
2012-02-02 15:45:00,47.04,47.05,46.95,46.97,110200.0,37.5324,37.5404,37.4606,37.4765,110200.0
2012-02-02 15:50:00,46.97,47.0,46.93,46.98,135700.0,37.4765,37.5005,37.4446,37.4845,135700.0
2012-02-02 15:55:00,46.99,46.99,46.93,46.97,253500.0,37.4925,37.4925,37.4446,37.4765,253500.0
2012-02-03 09:30:00,47.78,48.42,47.74,48.28,171700.0,38.1228,38.6335,38.0909,38.5218,171700.0
2012-02-03 09:35:00,48.27,48.39,48.08,48.2,164900.0,38.5138,38.6095,38.3622,38.4579,164900.0
2012-02-03 09:40:00,48.19,48.32,48.0,48.19,85000.0,38.45,38.5537,38.2984,38.45,85000.0
2012-02-03 09:45:00,48.16,48.28,48.08,48.2,102800.0,38.426,38.5218,38.3622,38.4579,102800.0
2012-02-03 09:50:00,48.18,48.48,48.18,48.43,164800.0,38.442,38.6814,38.442,38.6415,164800.0
2012-02-03 09:55:00,48.41,48.48,48.36,48.45,46700.0,38.6255,38.6814,38.5856,38.6574,46700.0
2012-02-03 10:00:00,48.45,48.54,48.43,48.49,139200.0,38.6574,38.7292,38.6415,38.6893,139200.0
2012-02-03 10:05:00,48.48,48.73,48.47,48.71,114300.0,38.6814,38.8808,38.6734,38.8649,114300.0
2012-02-03 10:10:00,48.7,48.77,48.62,48.77,96200.0,38.8569,38.9127,38.7931,38.9127,96200.0
2012-02-03 10:15:00,48.77,48.87,48.68,48.76,117400.0,38.9127,38.9925,38.8409,38.9048,117400.0
2012-02-03 10:20:00,48.77,48.81,48.71,48.71,97000.0,38.9127,38.9447,38.8649,38.8649,97000.0
2012-02-03 10:25:00,48.72,48.72,48.52,48.62,83600.0,38.8728,38.8728,38.7133,38.7931,83600.0
2012-02-03 10:30:00,48.6,48.72,48.6,48.7,53100.0,38.7771,38.8728,38.7771,38.8569,53100.0
2012-02-03 10:35:00,48.7,48.94,48.7,48.92,81700.0,38.8569,39.0484,38.8569,39.0324,81700.0
2012-02-03 10:40:00,48.91,48.95,48.84,48.85,73400.0,39.0244,39.0564,38.9686,38.9766,73400.0
2012-02-03 10:45:00,48.87,48.89,48.8,48.86,65800.0,38.9925,39.0085,38.9367,38.9845,65800.0
2012-02-03 10:50:00,48.86,48.94,48.8,48.94,75600.0,38.9845,39.0484,38.9367,39.0484,75600.0
2012-02-03 10:55:00,48.94,48.99,48.83,48.83,56700.0,39.0484,39.0883,38.9606,38.9606,56700.0
2012-02-03 11:00:00,48.84,48.86,48.8,48.8,46100.0,38.9686,38.9845,38.9367,38.9367,46100.0
2012-02-03 11:05:00,48.8,48.92,48.74,48.84,53500.0,38.9367,39.0324,38.8888,38.9686,53500.0
2012-02-03 11:10:00,48.85,48.9,48.77,48.87,44000.0,38.9766,39.0165,38.9127,38.9925,44000.0
2012-02-03 11:15:00,48.87,49.0,48.87,49.0,64200.0,38.9925,39.0963,38.9925,39.0963,64200.0
2012-02-03 11:20:00,49.0,49.18,49.0,49.18,109100.0,39.0963,39.2399,39.0963,39.2399,109100.0
2012-02-03 11:25:00,49.17,49.29,49.15,49.16,127600.0,39.2319,39.3276,39.2159,39.2239,127600.0
2012-02-03 11:30:00,49.16,49.16,49.07,49.09,101300.0,39.2239,39.2239,39.1521,39.1681,101300.0
2012-02-03 11:35:00,49.08,49.19,49.08,49.13,156000.0,39.1601,39.2478,39.1601,39.2,156000.0
2012-02-03 11:40:00,49.13,49.22,49.13,49.14,146700.0,39.2,39.2718,39.2,39.208,146700.0
2012-02-03 11:45:00,49.14,49.33,49.09,49.33,187800.0,39.208,39.3596,39.1681,39.3596,187800.0
2012-02-03 11:50:00,49.33,49.34,49.29,49.31,63300.0,39.3596,39.3675,39.3276,39.3436,63300.0
2012-02-03 11:55:00,49.31,49.33,49.24,49.31,92300.0,39.3436,39.3596,39.2877,39.3436,92300.0
2012-02-03 12:00:00,49.33,49.39,49.27,49.39,147800.0,39.3596,39.4074,39.3117,39.4074,147800.0
2012-02-03 12:05:00,49.39,49.63,49.38,49.62,202000.0,39.4074,39.5989,39.3994,39.5909,202000.0
2012-02-03 12:10:00,49.62,49.66,49.52,49.66,132600.0,39.5909,39.6229,39.5112,39.6229,132600.0
2012-02-03 12:15:00,49.65,49.84,49.63,49.82,201300.0,39.6149,39.7665,39.5989,39.7505,201300.0
2012-02-03 12:20:00,49.81,49.82,49.58,49.69,248100.0,39.7425,39.7505,39.559,39.6468,248100.0
2012-02-03 12:25:00,49.69,49.77,49.64,49.7,149500.0,39.6468,39.7106,39.6069,39.6548,149500.0
2012-02-03 12:30:00,49.69,49.72,49.65,49.68,52000.0,39.6468,39.6707,39.6149,39.6388,52000.0
2012-02-03 12:35:00,49.69,49.7,49.52,49.52,66100.0,39.6468,39.6548,39.5112,39.5112,66100.0
2012-02-03 12:40:00,49.53,49.88,49.52,49.88,172700.0,39.5191,39.7984,39.5112,39.7984,172700.0
2012-02-03 12:45:00,49.88,49.93,49.62,49.64,165200.0,39.7984,39.8383,39.5909,39.6069,165200.0
2012-02-03 12:50:00,49.64,49.64,49.48,49.48,93600.0,39.6069,39.6069,39.4792,39.4792,93600.0
2012-02-03 12:55:00,49.48,49.49,49.33,49.45,75800.0,39.4792,39.4872,39.3596,39.4553,75800.0
2012-02-03 13:00:00,49.44,49.55,49.42,49.45,73300.0,39.4473,39.5351,39.4314,39.4553,73300.0
2012-02-03 13:05:00,49.44,49.45,49.28,49.34,67500.0,39.4473,39.4553,39.3197,39.3675,67500.0
2012-02-03 13:10:00,49.34,49.41,49.28,49.38,57300.0,39.3675,39.4234,39.3197,39.3994,57300.0
2012-02-03 13:15:00,49.39,49.41,49.34,49.39,43100.0,39.4074,39.4234,39.3675,39.4074,43100.0
2012-02-03 13:20:00,49.38,49.41,49.29,49.35,39700.0,39.3994,39.4234,39.3276,39.3755,39700.0
2012-02-03 13:25:00,49.35,49.41,49.33,49.35,45300.0,39.3755,39.4234,39.3596,39.3755,45300.0
2012-02-03 13:30:00,49.33,49.37,49.27,49.27,55800.0,39.3596,39.3915,39.3117,39.3117,55800.0
2012-02-03 13:35:00,49.27,49.4,49.26,49.26,49000.0,39.3117,39.4154,39.3037,39.3037,49000.0
2012-02-03 13:40:00,49.25,49.32,49.23,49.29,36700.0,39.2957,39.3516,39.2798,39.3276,36700.0
2012-02-03 13:45:00,49.27,49.32,49.25,49.32,25900.0,39.3117,39.3516,39.2957,39.3516,25900.0
2012-02-03 13:50:00,49.31,49.39,49.3,49.3,38400.0,39.3436,39.4074,39.3356,39.3356,38400.0
2012-02-03 13:55:00,49.3,49.37,49.26,49.37,35400.0,39.3356,39.3915,39.3037,39.3915,35400.0
2012-02-03 14:00:00,49.37,49.41,49.32,49.34,42600.0,39.3915,39.4234,39.3516,39.3675,42600.0
2012-02-03 14:05:00,49.34,49.44,49.34,49.41,54000.0,39.3675,39.4473,39.3675,39.4234,54000.0
2012-02-03 14:10:00,49.41,49.42,49.35,49.35,46700.0,39.4234,39.4314,39.3755,39.3755,46700.0
2012-02-03 14:15:00,49.35,49.43,49.32,49.39,45400.0,39.3755,39.4393,39.3516,39.4074,45400.0
2012-02-03 14:20:00,49.39,49.41,49.29,49.29,44600.0,39.4074,39.4234,39.3276,39.3276,44600.0
2012-02-03 14:25:00,49.29,49.35,49.26,49.32,48000.0,39.3276,39.3755,39.3037,39.3516,48000.0
2012-02-03 14:30:00,49.32,49.33,49.23,49.26,49900.0,39.3516,39.3596,39.2798,39.3037,49900.0
2012-02-03 14:35:00,49.27,49.31,49.18,49.19,58700.0,39.3117,39.3436,39.2399,39.2478,58700.0
2012-02-03 14:40:00,49.19,49.29,49.17,49.22,55100.0,39.2478,39.3276,39.2319,39.2718,55100.0
2012-02-03 14:45:00,49.23,49.24,49.04,49.11,84200.0,39.2798,39.2877,39.1282,39.184,84200.0
2012-02-03 14:50:00,49.11,49.15,49.03,49.06,97100.0,39.184,39.2159,39.1202,39.1441,97100.0
2012-02-03 14:55:00,49.04,49.17,49.01,49.12,81300.0,39.1282,39.2319,39.1042,39.192,81300.0
2012-02-03 15:00:00,49.12,49.17,49.1,49.15,49800.0,39.192,39.2319,39.176,39.2159,49800.0
2012-02-03 15:05:00,49.15,49.16,49.11,49.11,38800.0,39.2159,39.2239,39.184,39.184,38800.0
2012-02-03 15:10:00,49.12,49.16,49.11,49.15,50000.0,39.192,39.2239,39.184,39.2159,50000.0
2012-02-03 15:15:00,49.15,49.16,49.05,49.12,53500.0,39.2159,39.2239,39.1361,39.192,53500.0
2012-02-03 15:20:00,49.12,49.12,49.05,49.12,60800.0,39.192,39.192,39.1361,39.192,60800.0
2012-02-03 15:25:00,49.12,49.14,49.06,49.13,65500.0,39.192,39.208,39.1441,39.2,65500.0
2012-02-03 15:30:00,49.14,49.17,49.06,49.12,81400.0,39.208,39.2319,39.1441,39.192,81400.0
2012-02-03 15:35:00,49.12,49.13,49.01,49.04,140200.0,39.192,39.2,39.1042,39.1282,140200.0
2012-02-03 15:40:00,49.04,49.07,49.0,49.04,113500.0,39.1282,39.1521,39.0963,39.1282,113500.0
2012-02-03 15:45:00,49.04,49.21,49.04,49.21,177200.0,39.1282,39.2638,39.1282,39.2638,177200.0
2012-02-03 15:50:00,49.2,49.25,49.15,49.22,160200.0,39.2558,39.2957,39.2159,39.2718,160200.0
2012-02-03 15:55:00,49.22,49.34,49.19,49.29,522800.0,39.2718,39.3675,39.2478,39.3276,522800.0
2012-02-06 09:30:00,48.86,48.89,48.62,48.63,106800.0,38.9845,39.0085,38.7931,38.801,106800.0
2012-02-06 09:35:00,48.62,48.77,48.54,48.71,46700.0,38.7931,38.9127,38.7292,38.8649,46700.0
2012-02-06 09:40:00,48.7,48.72,48.35,48.4,88100.0,38.8569,38.8728,38.5776,38.6175,88100.0
2012-02-06 09:45:00,48.4,48.73,48.4,48.73,108500.0,38.6175,38.8808,38.6175,38.8808,108500.0
2012-02-06 09:50:00,48.72,48.93,48.66,48.75,120300.0,38.8728,39.0404,38.825,38.8968,120300.0
2012-02-06 09:55:00,48.76,48.81,48.64,48.64,60300.0,38.9048,38.9447,38.809,38.809,60300.0
2012-02-06 10:00:00,48.64,48.78,48.62,48.65,50000.0,38.809,38.9207,38.7931,38.817,50000.0
2012-02-06 10:05:00,48.65,48.72,48.48,48.48,49900.0,38.817,38.8728,38.6814,38.6814,49900.0
2012-02-06 10:10:00,48.48,48.51,48.31,48.4,63400.0,38.6814,38.7053,38.5457,38.6175,63400.0
2012-02-06 10:15:00,48.41,48.49,48.4,48.41,62300.0,38.6255,38.6893,38.6175,38.6255,62300.0
2012-02-06 10:20:00,48.41,48.41,48.25,48.26,45100.0,38.6255,38.6255,38.4978,38.5058,45100.0
2012-02-06 10:25:00,48.26,48.33,48.2,48.22,83600.0,38.5058,38.5617,38.4579,38.4739,83600.0
2012-02-06 10:30:00,48.21,48.23,48.11,48.13,69500.0,38.4659,38.4819,38.3861,38.4021,69500.0
2012-02-06 10:35:00,48.13,48.21,48.07,48.08,52900.0,38.4021,38.4659,38.3542,38.3622,52900.0
2012-02-06 10:40:00,48.07,48.08,47.99,48.0,62300.0,38.3542,38.3622,38.2904,38.2984,62300.0
2012-02-06 10:45:00,48.01,48.19,47.95,48.18,99100.0,38.3063,38.45,38.2585,38.442,99100.0
2012-02-06 10:50:00,48.18,48.19,48.09,48.09,43200.0,38.442,38.45,38.3702,38.3702,43200.0
2012-02-06 10:55:00,48.09,48.21,48.07,48.2,55900.0,38.3702,38.4659,38.3542,38.4579,55900.0
2012-02-06 11:00:00,48.2,48.26,48.18,48.26,56300.0,38.4579,38.5058,38.442,38.5058,56300.0
2012-02-06 11:05:00,48.27,48.33,48.25,48.25,34500.0,38.5138,38.5617,38.4978,38.4978,34500.0
2012-02-06 11:10:00,48.25,48.37,48.25,48.31,36300.0,38.4978,38.5936,38.4978,38.5457,36300.0
2012-02-06 11:15:00,48.31,48.33,48.28,48.28,25900.0,38.5457,38.5617,38.5218,38.5218,25900.0
2012-02-06 11:20:00,48.29,48.29,48.21,48.21,27700.0,38.5298,38.5298,38.4659,38.4659,27700.0
2012-02-06 11:25:00,48.21,48.25,48.18,48.18,21700.0,38.4659,38.4978,38.442,38.442,21700.0
2012-02-06 11:30:00,48.19,48.26,48.16,48.17,36200.0,38.45,38.5058,38.426,38.434,36200.0
2012-02-06 11:35:00,48.17,48.18,48.1,48.1,21200.0,38.434,38.442,38.3782,38.3782,21200.0
2012-02-06 11:40:00,48.1,48.14,48.06,48.14,19300.0,38.3782,38.4101,38.3462,38.4101,19300.0
2012-02-06 11:45:00,48.14,48.2,48.14,48.2,20200.0,38.4101,38.4579,38.4101,38.4579,20200.0
2012-02-06 11:50:00,48.19,48.21,48.19,48.2,23100.0,38.45,38.4659,38.45,38.4579,23100.0
2012-02-06 11:55:00,48.19,48.27,48.19,48.25,39300.0,38.45,38.5138,38.45,38.4978,39300.0
2012-02-06 12:00:00,48.25,48.35,48.25,48.35,44500.0,38.4978,38.5776,38.4978,38.5776,44500.0
2012-02-06 12:05:00,48.36,48.36,48.28,48.3,50700.0,38.5856,38.5856,38.5218,38.5377,50700.0
2012-02-06 12:10:00,48.31,48.38,48.29,48.38,33300.0,38.5457,38.6016,38.5298,38.6016,33300.0
2012-02-06 12:15:00,48.37,48.38,48.3,48.3,15700.0,38.5936,38.6016,38.5377,38.5377,15700.0
2012-02-06 12:20:00,48.3,48.31,48.22,48.23,19700.0,38.5377,38.5457,38.4739,38.4819,19700.0
2012-02-06 12:25:00,48.23,48.23,48.18,48.18,13500.0,38.4819,38.4819,38.442,38.442,13500.0
2012-02-06 12:30:00,48.17,48.26,48.14,48.25,24900.0,38.434,38.5058,38.4101,38.4978,24900.0
2012-02-06 12:35:00,48.25,48.33,48.21,48.3,28300.0,38.4978,38.5617,38.4659,38.5377,28300.0
2012-02-06 12:40:00,48.3,48.31,48.27,48.28,18600.0,38.5377,38.5457,38.5138,38.5218,18600.0
2012-02-06 12:45:00,48.28,48.34,48.28,48.32,21100.0,38.5218,38.5696,38.5218,38.5537,21100.0
2012-02-06 12:50:00,48.32,48.32,48.26,48.26,23400.0,38.5537,38.5537,38.5058,38.5058,23400.0
2012-02-06 12:55:00,48.25,48.28,48.2,48.22,29100.0,38.4978,38.5218,38.4579,38.4739,29100.0
2012-02-06 13:00:00,48.22,48.23,48.17,48.18,47500.0,38.4739,38.4819,38.434,38.442,47500.0
2012-02-06 13:05:00,48.18,48.23,48.15,48.21,43800.0,38.442,38.4819,38.4181,38.4659,43800.0
2012-02-06 13:10:00,48.22,48.27,48.2,48.2,24000.0,38.4739,38.5138,38.4579,38.4579,24000.0
2012-02-06 13:15:00,48.2,48.21,48.17,48.2,17100.0,38.4579,38.4659,38.434,38.4579,17100.0
2012-02-06 13:20:00,48.2,48.21,48.13,48.2,40700.0,38.4579,38.4659,38.4021,38.4579,40700.0
2012-02-06 13:25:00,48.2,48.23,48.18,48.2,40700.0,38.4579,38.4819,38.442,38.4579,40700.0
2012-02-06 13:30:00,48.18,48.2,48.15,48.18,28500.0,38.442,38.4579,38.4181,38.442,28500.0
2012-02-06 13:35:00,48.18,48.18,48.07,48.08,32200.0,38.442,38.442,38.3542,38.3622,32200.0
2012-02-06 13:40:00,48.08,48.08,48.01,48.04,35600.0,38.3622,38.3622,38.3063,38.3303,35600.0
2012-02-06 13:45:00,48.04,48.08,48.03,48.08,27300.0,38.3303,38.3622,38.3223,38.3622,27300.0
2012-02-06 13:50:00,48.08,48.17,48.08,48.16,46100.0,38.3622,38.434,38.3622,38.426,46100.0
2012-02-06 13:55:00,48.16,48.16,48.07,48.09,30200.0,38.426,38.426,38.3542,38.3702,30200.0
2012-02-06 14:00:00,48.09,48.11,48.04,48.05,45400.0,38.3702,38.3861,38.3303,38.3383,45400.0
2012-02-06 14:05:00,48.05,48.05,48.01,48.01,27000.0,38.3383,38.3383,38.3063,38.3063,27000.0
2012-02-06 14:10:00,48.01,48.03,48.0,48.01,38100.0,38.3063,38.3223,38.2984,38.3063,38100.0
2012-02-06 14:15:00,48.02,48.09,48.01,48.08,47000.0,38.3143,38.3702,38.3063,38.3622,47000.0
2012-02-06 14:20:00,48.08,48.09,48.05,48.06,33000.0,38.3622,38.3702,38.3383,38.3462,33000.0
2012-02-06 14:25:00,48.06,48.08,48.01,48.06,34400.0,38.3462,38.3622,38.3063,38.3462,34400.0
2012-02-06 14:30:00,48.06,48.1,48.06,48.06,23300.0,38.3462,38.3782,38.3462,38.3462,23300.0
2012-02-06 14:35:00,48.06,48.09,48.05,48.08,23200.0,38.3462,38.3702,38.3383,38.3622,23200.0
2012-02-06 14:40:00,48.08,48.1,48.05,48.05,33900.0,38.3622,38.3782,38.3383,38.3383,33900.0
2012-02-06 14:45:00,48.04,48.09,48.04,48.08,37400.0,38.3303,38.3702,38.3303,38.3622,37400.0
2012-02-06 14:50:00,48.07,48.12,48.06,48.08,31300.0,38.3542,38.3941,38.3462,38.3622,31300.0
2012-02-06 14:55:00,48.09,48.15,48.07,48.07,25600.0,38.3702,38.4181,38.3542,38.3542,25600.0
2012-02-06 15:00:00,48.07,48.13,48.06,48.07,45500.0,38.3542,38.4021,38.3462,38.3542,45500.0
2012-02-06 15:05:00,48.06,48.07,47.97,47.98,99900.0,38.3462,38.3542,38.2744,38.2824,99900.0
2012-02-06 15:10:00,47.99,47.99,47.9,47.91,53000.0,38.2904,38.2904,38.2186,38.2266,53000.0
2012-02-06 15:15:00,47.92,47.94,47.87,47.92,94400.0,38.2345,38.2505,38.1946,38.2345,94400.0
2012-02-06 15:20:00,47.93,47.97,47.84,47.85,146700.0,38.2425,38.2744,38.1707,38.1787,146700.0
2012-02-06 15:25:00,47.86,47.86,47.73,47.73,110300.0,38.1867,38.1867,38.0829,38.0829,110300.0
2012-02-06 15:30:00,47.74,47.8,47.74,47.79,74700.0,38.0909,38.1388,38.0909,38.1308,74700.0
2012-02-06 15:35:00,47.78,47.8,47.76,47.76,76700.0,38.1228,38.1388,38.1069,38.1069,76700.0
2012-02-06 15:40:00,47.76,47.83,47.76,47.8,150000.0,38.1069,38.1627,38.1069,38.1388,150000.0
2012-02-06 15:45:00,47.81,47.91,47.81,47.84,263800.0,38.1468,38.2266,38.1468,38.1707,263800.0
2012-02-06 15:50:00,47.83,47.98,47.82,47.95,293200.0,38.1627,38.2824,38.1547,38.2585,293200.0
2012-02-06 15:55:00,47.95,47.95,47.89,47.91,440900.0,38.2585,38.2585,38.2106,38.2266,440900.0
2012-02-07 09:30:00,47.83,48.01,47.81,47.9,306500.0,38.1627,38.3063,38.1468,38.2186,306500.0
2012-02-07 09:35:00,47.9,47.98,47.74,47.74,216600.0,38.2186,38.2824,38.0909,38.0909,216600.0
2012-02-07 09:40:00,47.77,47.9,47.77,47.8,89900.0,38.1149,38.2186,38.1149,38.1388,89900.0
2012-02-07 09:45:00,47.8,47.81,47.74,47.79,66700.0,38.1388,38.1468,38.0909,38.1308,66700.0
2012-02-07 09:50:00,47.78,47.78,47.59,47.73,131700.0,38.1228,38.1228,37.9712,38.0829,131700.0
2012-02-07 09:55:00,47.73,47.73,47.61,47.66,61700.0,38.0829,38.0829,37.9872,38.0271,61700.0
2012-02-07 10:00:00,47.66,47.69,47.58,47.63,73900.0,38.0271,38.051,37.9633,38.0032,73900.0
2012-02-07 10:05:00,47.61,47.66,47.51,47.62,123000.0,37.9872,38.0271,37.9074,37.9952,123000.0
2012-02-07 10:10:00,47.63,47.67,47.56,47.56,89000.0,38.0032,38.0351,37.9473,37.9473,89000.0
2012-02-07 10:15:00,47.57,47.57,47.44,47.48,77600.0,37.9553,37.9553,37.8516,37.8835,77600.0
2012-02-07 10:20:00,47.48,47.55,47.47,47.54,75000.0,37.8835,37.9393,37.8755,37.9313,75000.0
2012-02-07 10:25:00,47.54,47.55,47.49,47.49,79700.0,37.9313,37.9393,37.8914,37.8914,79700.0
2012-02-07 10:30:00,47.5,47.56,47.49,47.56,59900.0,37.8994,37.9473,37.8914,37.9473,59900.0
2012-02-07 10:35:00,47.56,47.58,47.54,47.55,22500.0,37.9473,37.9633,37.9313,37.9393,22500.0
2012-02-07 10:40:00,47.55,47.56,47.52,47.53,104500.0,37.9393,37.9473,37.9154,37.9234,104500.0
2012-02-07 10:45:00,47.53,47.57,47.53,47.55,128900.0,37.9234,37.9553,37.9234,37.9393,128900.0
2012-02-07 10:50:00,47.54,47.68,47.54,47.68,47200.0,37.9313,38.043,37.9313,38.043,47200.0
2012-02-07 10:55:00,47.68,47.73,47.67,47.69,54700.0,38.043,38.0829,38.0351,38.051,54700.0
2012-02-07 11:00:00,47.7,47.73,47.66,47.72,70400.0,38.059,38.0829,38.0271,38.075,70400.0
2012-02-07 11:05:00,47.72,47.75,47.68,47.71,80600.0,38.075,38.0989,38.043,38.067,80600.0
2012-02-07 11:10:00,47.72,47.83,47.71,47.83,144300.0,38.075,38.1627,38.067,38.1627,144300.0
2012-02-07 11:15:00,47.83,47.91,47.83,47.85,34900.0,38.1627,38.2266,38.1627,38.1787,34900.0
2012-02-07 11:20:00,47.85,47.86,47.81,47.82,233700.0,38.1787,38.1867,38.1468,38.1547,233700.0
2012-02-07 11:25:00,47.82,47.86,47.78,47.86,28700.0,38.1547,38.1867,38.1228,38.1867,28700.0
2012-02-07 11:30:00,47.88,47.88,47.81,47.85,30100.0,38.2026,38.2026,38.1468,38.1787,30100.0
2012-02-07 11:35:00,47.85,47.89,47.8,47.86,49000.0,38.1787,38.2106,38.1388,38.1867,49000.0
2012-02-07 11:40:00,47.86,47.86,47.82,47.84,45200.0,38.1867,38.1867,38.1547,38.1707,45200.0
2012-02-07 11:45:00,47.85,47.86,47.81,47.83,61600.0,38.1787,38.1867,38.1468,38.1627,61600.0
2012-02-07 11:50:00,47.83,47.85,47.81,47.82,36500.0,38.1627,38.1787,38.1468,38.1547,36500.0
2012-02-07 11:55:00,47.82,47.83,47.77,47.8,176900.0,38.1547,38.1627,38.1149,38.1388,176900.0
2012-02-07 12:00:00,47.8,47.81,47.78,47.79,56000.0,38.1388,38.1468,38.1228,38.1308,56000.0
2012-02-07 12:05:00,47.79,47.8,47.75,47.75,36100.0,38.1308,38.1388,38.0989,38.0989,36100.0
2012-02-07 12:10:00,47.75,47.78,47.74,47.77,17300.0,38.0989,38.1228,38.0909,38.1149,17300.0
2012-02-07 12:15:00,47.78,47.81,47.77,47.79,57900.0,38.1228,38.1468,38.1149,38.1308,57900.0
2012-02-07 12:20:00,47.79,47.82,47.77,47.77,34000.0,38.1308,38.1547,38.1149,38.1149,34000.0
2012-02-07 12:25:00,47.78,47.79,47.74,47.76,54600.0,38.1228,38.1308,38.0909,38.1069,54600.0
2012-02-07 12:30:00,47.76,47.76,47.73,47.73,103800.0,38.1069,38.1069,38.0829,38.0829,103800.0
2012-02-07 12:35:00,47.73,47.77,47.72,47.77,27200.0,38.0829,38.1149,38.075,38.1149,27200.0
2012-02-07 12:40:00,47.76,47.8,47.74,47.75,78700.0,38.1069,38.1388,38.0909,38.0989,78700.0
2012-02-07 12:45:00,47.75,47.8,47.74,47.77,54000.0,38.0989,38.1388,38.0909,38.1149,54000.0
2012-02-07 12:50:00,47.77,47.82,47.77,47.81,22100.0,38.1149,38.1547,38.1149,38.1468,22100.0
2012-02-07 12:55:00,47.81,47.82,47.79,47.81,47400.0,38.1468,38.1547,38.1308,38.1468,47400.0
2012-02-07 13:00:00,47.82,47.82,47.72,47.74,144700.0,38.1547,38.1547,38.075,38.0909,144700.0
2012-02-07 13:05:00,47.75,47.8,47.71,47.72,61800.0,38.0989,38.1388,38.067,38.075,61800.0
2012-02-07 13:10:00,47.71,47.72,47.62,47.62,61200.0,38.067,38.075,37.9952,37.9952,61200.0
2012-02-07 13:15:00,47.62,47.65,47.55,47.57,75800.0,37.9952,38.0191,37.9393,37.9553,75800.0
2012-02-07 13:20:00,47.56,47.58,47.49,47.5,125900.0,37.9473,37.9633,37.8914,37.8994,125900.0
2012-02-07 13:25:00,47.51,47.61,47.5,47.57,106100.0,37.9074,37.9872,37.8994,37.9553,106100.0
2012-02-07 13:30:00,47.57,47.57,47.49,47.5,110900.0,37.9553,37.9553,37.8914,37.8994,110900.0
2012-02-07 13:35:00,47.5,47.52,47.49,47.52,60500.0,37.8994,37.9154,37.8914,37.9154,60500.0
2012-02-07 13:40:00,47.51,47.53,47.49,47.52,78200.0,37.9074,37.9234,37.8914,37.9154,78200.0
2012-02-07 13:45:00,47.52,47.57,47.49,47.57,69100.0,37.9154,37.9553,37.8914,37.9553,69100.0
2012-02-07 13:50:00,47.57,47.57,47.51,47.53,56500.0,37.9553,37.9553,37.9074,37.9234,56500.0
2012-02-07 13:55:00,47.53,47.54,47.49,47.5,62900.0,37.9234,37.9313,37.8914,37.8994,62900.0
2012-02-07 14:00:00,47.51,47.57,47.51,47.54,52000.0,37.9074,37.9553,37.9074,37.9313,52000.0
2012-02-07 14:05:00,47.53,47.59,47.49,47.58,89100.0,37.9234,37.9712,37.8914,37.9633,89100.0
2012-02-07 14:10:00,47.57,47.58,47.5,47.5,42900.0,37.9553,37.9633,37.8994,37.8994,42900.0
2012-02-07 14:15:00,47.5,47.53,47.49,47.49,129000.0,37.8994,37.9234,37.8914,37.8914,129000.0
2012-02-07 14:20:00,47.5,47.54,47.49,47.5,75100.0,37.8994,37.9313,37.8914,37.8994,75100.0
2012-02-07 14:25:00,47.5,47.51,47.42,47.47,57300.0,37.8994,37.9074,37.8356,37.8755,57300.0
2012-02-07 14:30:00,47.46,47.51,47.44,47.44,68200.0,37.8675,37.9074,37.8516,37.8516,68200.0
2012-02-07 14:35:00,47.44,47.45,47.37,47.38,59400.0,37.8516,37.8595,37.7957,37.8037,59400.0
2012-02-07 14:40:00,47.37,47.4,47.33,47.33,58000.0,37.7957,37.8196,37.7638,37.7638,58000.0
2012-02-07 14:45:00,47.33,47.38,47.31,47.31,79500.0,37.7638,37.8037,37.7478,37.7478,79500.0
2012-02-07 14:50:00,47.32,47.32,47.24,47.24,53600.0,37.7558,37.7558,37.692,37.692,53600.0
2012-02-07 14:55:00,47.25,47.28,47.14,47.16,126200.0,37.7,37.7239,37.6122,37.6281,126200.0
2012-02-07 15:00:00,47.16,47.27,47.16,47.19,100300.0,37.6281,37.7159,37.6281,37.6521,100300.0
2012-02-07 15:05:00,47.18,47.22,47.16,47.18,60800.0,37.6441,37.676,37.6281,37.6441,60800.0
2012-02-07 15:10:00,47.17,47.24,47.17,47.2,99200.0,37.6361,37.692,37.6361,37.6601,99200.0
2012-02-07 15:15:00,47.2,47.25,47.14,47.21,71100.0,37.6601,37.7,37.6122,37.668,71100.0
2012-02-07 15:20:00,47.21,47.4,47.18,47.32,124000.0,37.668,37.8196,37.6441,37.7558,124000.0
2012-02-07 15:25:00,47.32,47.42,47.27,47.32,127600.0,37.7558,37.8356,37.7159,37.7558,127600.0
2012-02-07 15:30:00,47.32,47.4,47.31,47.39,126700.0,37.7558,37.8196,37.7478,37.8117,126700.0
2012-02-07 15:35:00,47.4,47.43,47.38,47.42,140700.0,37.8196,37.8436,37.8037,37.8356,140700.0
2012-02-07 15:40:00,47.42,47.49,47.41,47.48,153900.0,37.8356,37.8914,37.8276,37.8835,153900.0
2012-02-07 15:45:00,47.47,47.48,47.24,47.34,199100.0,37.8755,37.8835,37.692,37.7718,199100.0
2012-02-07 15:50:00,47.34,47.37,47.28,47.32,181300.0,37.7718,37.7957,37.7239,37.7558,181300.0
2012-02-07 15:55:00,47.32,47.37,47.28,47.29,255700.0,37.7558,37.7957,37.7239,37.7319,255700.0
2012-02-08 09:30:00,47.2,47.52,47.18,47.47,67000.0,37.699,37.9546,37.683,37.9146,67000.0
2012-02-08 09:35:00,47.45,47.55,47.23,47.26,80400.0,37.8987,37.9785,37.7229,37.7469,80400.0
2012-02-08 09:40:00,47.3,47.5,47.29,47.49,81100.0,37.7789,37.9386,37.7709,37.9306,81100.0
2012-02-08 09:45:00,47.5,47.73,47.49,47.64,92700.0,37.9386,38.1223,37.9306,38.0504,92700.0
2012-02-08 09:50:00,47.65,47.86,47.58,47.85,196000.0,38.0584,38.2261,38.0025,38.2181,196000.0
2012-02-08 09:55:00,47.85,48.03,47.85,47.9,169500.0,38.2181,38.3619,38.2181,38.2581,169500.0
2012-02-08 10:00:00,47.9,47.99,47.85,47.97,244200.0,38.2581,38.33,38.2181,38.314,244200.0
2012-02-08 10:05:00,47.97,48.02,47.89,47.99,145200.0,38.314,38.3539,38.2501,38.33,145200.0
2012-02-08 10:10:00,47.99,48.1,47.98,48.1,116100.0,38.33,38.4178,38.322,38.4178,116100.0
2012-02-08 10:15:00,48.11,48.25,48.1,48.21,127200.0,38.4258,38.5376,38.4178,38.5057,127200.0
2012-02-08 10:20:00,48.23,48.23,48.03,48.04,117700.0,38.5217,38.5217,38.3619,38.3699,117700.0
2012-02-08 10:25:00,48.04,48.13,48.0,48.11,55500.0,38.3699,38.4418,38.3379,38.4258,55500.0
2012-02-08 10:30:00,48.11,48.12,47.99,48.0,64900.0,38.4258,38.4338,38.33,38.3379,64900.0
2012-02-08 10:35:00,48.01,48.01,47.91,47.91,35200.0,38.3459,38.3459,38.2661,38.2661,35200.0
2012-02-08 10:40:00,47.92,48.0,47.83,47.84,105700.0,38.2741,38.3379,38.2022,38.2102,105700.0
2012-02-08 10:45:00,47.84,47.88,47.72,47.87,155500.0,38.2102,38.2421,38.1143,38.2341,155500.0
2012-02-08 10:50:00,47.88,47.94,47.78,47.84,59300.0,38.2421,38.29,38.1622,38.2102,59300.0
2012-02-08 10:55:00,47.84,47.91,47.8,47.91,26700.0,38.2102,38.2661,38.1782,38.2661,26700.0
2012-02-08 11:00:00,47.91,47.94,47.8,47.81,41200.0,38.2661,38.29,38.1782,38.1862,41200.0
2012-02-08 11:05:00,47.81,47.84,47.71,47.72,40800.0,38.1862,38.2102,38.1063,38.1143,40800.0
2012-02-08 11:10:00,47.72,47.76,47.7,47.72,62700.0,38.1143,38.1463,38.0983,38.1143,62700.0
2012-02-08 11:15:00,47.71,47.71,47.58,47.58,42900.0,38.1063,38.1063,38.0025,38.0025,42900.0
2012-02-08 11:20:00,47.56,47.66,47.53,47.66,56300.0,37.9865,38.0664,37.9626,38.0664,56300.0
2012-02-08 11:25:00,47.66,47.73,47.64,47.71,27300.0,38.0664,38.1223,38.0504,38.1063,27300.0
2012-02-08 11:30:00,47.72,47.81,47.7,47.79,29700.0,38.1143,38.1862,38.0983,38.1702,29700.0
2012-02-08 11:35:00,47.78,47.82,47.74,47.75,79000.0,38.1622,38.1942,38.1303,38.1383,79000.0
2012-02-08 11:40:00,47.75,47.76,47.71,47.72,39600.0,38.1383,38.1463,38.1063,38.1143,39600.0
2012-02-08 11:45:00,47.71,47.74,47.71,47.73,33000.0,38.1063,38.1303,38.1063,38.1223,33000.0
2012-02-08 11:50:00,47.73,47.73,47.66,47.7,48100.0,38.1223,38.1223,38.0664,38.0983,48100.0
2012-02-08 11:55:00,47.7,47.78,47.69,47.73,89200.0,38.0983,38.1622,38.0904,38.1223,89200.0
2012-02-08 12:00:00,47.72,47.74,47.68,47.69,25300.0,38.1143,38.1303,38.0824,38.0904,25300.0
2012-02-08 12:05:00,47.7,47.72,47.64,47.64,22700.0,38.0983,38.1143,38.0504,38.0504,22700.0
2012-02-08 12:10:00,47.65,47.65,47.55,47.58,39600.0,38.0584,38.0584,37.9785,38.0025,39600.0
2012-02-08 12:15:00,47.58,47.6,47.53,47.57,70800.0,38.0025,38.0185,37.9626,37.9945,70800.0
2012-02-08 12:20:00,47.56,47.56,47.5,47.5,57500.0,37.9865,37.9865,37.9386,37.9386,57500.0
2012-02-08 12:25:00,47.5,47.62,47.5,47.62,23500.0,37.9386,38.0344,37.9386,38.0344,23500.0
2012-02-08 12:30:00,47.62,47.65,47.59,47.59,26300.0,38.0344,38.0584,38.0105,38.0105,26300.0
2012-02-08 12:35:00,47.59,47.62,47.58,47.61,11300.0,38.0105,38.0344,38.0025,38.0265,11300.0
2012-02-08 12:40:00,47.62,47.74,47.62,47.72,61100.0,38.0344,38.1303,38.0344,38.1143,61100.0
2012-02-08 12:45:00,47.71,47.77,47.69,47.77,140800.0,38.1063,38.1542,38.0904,38.1542,140800.0
2012-02-08 12:50:00,47.77,47.84,47.77,47.83,62300.0,38.1542,38.2102,38.1542,38.2022,62300.0
2012-02-08 12:55:00,47.83,47.93,47.83,47.92,26800.0,38.2022,38.282,38.2022,38.2741,26800.0
2012-02-08 13:00:00,47.92,48.04,47.92,48.03,66400.0,38.2741,38.3699,38.2741,38.3619,66400.0
2012-02-08 13:05:00,48.03,48.07,48.02,48.06,30500.0,38.3619,38.3939,38.3539,38.3859,30500.0
2012-02-08 13:10:00,48.06,48.07,48.03,48.03,69700.0,38.3859,38.3939,38.3619,38.3619,69700.0
2012-02-08 13:15:00,48.03,48.03,47.91,47.94,28600.0,38.3619,38.3619,38.2661,38.29,28600.0
2012-02-08 13:20:00,47.94,48.03,47.93,48.02,26200.0,38.29,38.3619,38.282,38.3539,26200.0
2012-02-08 13:25:00,48.02,48.07,48.0,48.06,15300.0,38.3539,38.3939,38.3379,38.3859,15300.0
2012-02-08 13:30:00,48.07,48.09,47.99,48.04,20400.0,38.3939,38.4098,38.33,38.3699,20400.0
2012-02-08 13:35:00,48.04,48.09,47.93,48.05,111600.0,38.3699,38.4098,38.282,38.3779,111600.0
2012-02-08 13:40:00,48.05,48.05,47.61,47.62,276200.0,38.3779,38.3779,38.0265,38.0344,276200.0
2012-02-08 13:45:00,47.63,47.88,47.63,47.83,113000.0,38.0424,38.2421,38.0424,38.2022,113000.0
2012-02-08 13:50:00,47.84,48.0,47.84,47.97,143600.0,38.2102,38.3379,38.2102,38.314,143600.0
2012-02-08 13:55:00,47.97,48.09,47.97,48.03,223500.0,38.314,38.4098,38.314,38.3619,223500.0
2012-02-08 14:00:00,48.02,48.04,47.93,47.96,78900.0,38.3539,38.3699,38.282,38.306,78900.0
2012-02-08 14:05:00,47.97,48.01,47.93,48.0,48400.0,38.314,38.3459,38.282,38.3379,48400.0
2012-02-08 14:10:00,48.0,48.01,47.99,48.0,34600.0,38.3379,38.3459,38.33,38.3379,34600.0
2012-02-08 14:15:00,48.0,48.02,47.95,47.97,46400.0,38.3379,38.3539,38.298,38.314,46400.0
2012-02-08 14:20:00,47.98,48.04,47.96,48.03,36100.0,38.322,38.3699,38.306,38.3619,36100.0
2012-02-08 14:25:00,48.03,48.2,48.02,48.17,78100.0,38.3619,38.4977,38.3539,38.4737,78100.0
2012-02-08 14:30:00,48.17,48.23,48.17,48.2,43200.0,38.4737,38.5217,38.4737,38.4977,43200.0
2012-02-08 14:35:00,48.21,48.33,48.21,48.32,53100.0,38.5057,38.6015,38.5057,38.5935,53100.0
2012-02-08 14:40:00,48.32,48.38,48.29,48.37,55700.0,38.5935,38.6415,38.5696,38.6335,55700.0
2012-02-08 14:45:00,48.37,48.43,48.33,48.35,85000.0,38.6335,38.6814,38.6015,38.6175,85000.0
2012-02-08 14:50:00,48.37,48.43,48.29,48.31,64900.0,38.6335,38.6814,38.5696,38.5855,64900.0
2012-02-08 14:55:00,48.3,48.35,48.27,48.27,62500.0,38.5776,38.6175,38.5536,38.5536,62500.0
2012-02-08 15:00:00,48.26,48.29,48.23,48.28,39600.0,38.5456,38.5696,38.5217,38.5616,39600.0
2012-02-08 15:05:00,48.28,48.29,48.25,48.27,41300.0,38.5616,38.5696,38.5376,38.5536,41300.0
2012-02-08 15:10:00,48.26,48.4,48.26,48.36,132600.0,38.5456,38.6574,38.5456,38.6255,132600.0
2012-02-08 15:15:00,48.36,48.41,48.32,48.39,108400.0,38.6255,38.6654,38.5935,38.6494,108400.0
2012-02-08 15:20:00,48.39,48.41,48.25,48.32,151100.0,38.6494,38.6654,38.5376,38.5935,151100.0
2012-02-08 15:25:00,48.33,48.36,48.29,48.31,71000.0,38.6015,38.6255,38.5696,38.5855,71000.0
2012-02-08 15:30:00,48.3,48.37,48.28,48.35,89800.0,38.5776,38.6335,38.5616,38.6175,89800.0
2012-02-08 15:35:00,48.34,48.43,48.34,48.36,96000.0,38.6095,38.6814,38.6095,38.6255,96000.0
2012-02-08 15:40:00,48.37,48.5,48.32,48.47,188400.0,38.6335,38.7373,38.5935,38.7133,188400.0
2012-02-08 15:45:00,48.47,48.48,48.32,48.38,201000.0,38.7133,38.7213,38.5935,38.6415,201000.0
2012-02-08 15:50:00,48.38,48.4,48.32,48.37,122100.0,38.6415,38.6574,38.5935,38.6335,122100.0
2012-02-08 15:55:00,48.38,48.4,48.34,48.4,154300.0,38.6415,38.6574,38.6095,38.6574,154300.0
2012-02-09 09:30:00,48.56,48.56,48.22,48.43,98400.0,38.7852,38.7852,38.5137,38.6814,98400.0
2012-02-09 09:35:00,48.45,48.49,48.2,48.23,50600.0,38.6974,38.7293,38.4977,38.5217,50600.0
2012-02-09 09:40:00,48.23,48.23,47.94,48.0,144500.0,38.5217,38.5217,38.29,38.3379,144500.0
2012-02-09 09:45:00,48.02,48.34,47.99,48.16,92100.0,38.3539,38.6095,38.33,38.4657,92100.0
2012-02-09 09:50:00,48.15,48.27,48.1,48.27,42900.0,38.4578,38.5536,38.4178,38.5536,42900.0
2012-02-09 09:55:00,48.27,48.36,48.23,48.29,92000.0,38.5536,38.6255,38.5217,38.5696,92000.0
2012-02-09 10:00:00,48.31,48.39,48.22,48.31,168500.0,38.5855,38.6494,38.5137,38.5855,168500.0
2012-02-09 10:05:00,48.31,48.35,48.3,48.34,67100.0,38.5855,38.6175,38.5776,38.6095,67100.0
2012-02-09 10:10:00,48.35,48.47,48.35,48.46,35800.0,38.6175,38.7133,38.6175,38.7054,35800.0
2012-02-09 10:15:00,48.46,48.52,48.4,48.5,35500.0,38.7054,38.7533,38.6574,38.7373,35500.0
2012-02-09 10:20:00,48.5,48.51,48.3,48.33,61700.0,38.7373,38.7453,38.5776,38.6015,61700.0
2012-02-09 10:25:00,48.33,48.35,48.15,48.27,86800.0,38.6015,38.6175,38.4578,38.5536,86800.0
2012-02-09 10:30:00,48.26,48.32,48.25,48.32,45500.0,38.5456,38.5935,38.5376,38.5935,45500.0
2012-02-09 10:35:00,48.32,48.33,48.24,48.28,58200.0,38.5935,38.6015,38.5296,38.5616,58200.0
2012-02-09 10:40:00,48.3,48.44,48.27,48.28,34600.0,38.5776,38.6894,38.5536,38.5616,34600.0
2012-02-09 10:45:00,48.28,48.42,48.27,48.41,47300.0,38.5616,38.6734,38.5536,38.6654,47300.0
2012-02-09 10:50:00,48.41,48.44,48.35,48.38,33600.0,38.6654,38.6894,38.6175,38.6415,33600.0
2012-02-09 10:55:00,48.38,48.57,48.37,48.57,56400.0,38.6415,38.7932,38.6335,38.7932,56400.0
2012-02-09 11:00:00,48.57,48.58,48.47,48.48,84200.0,38.7932,38.8012,38.7133,38.7213,84200.0
2012-02-09 11:05:00,48.48,48.52,48.4,48.4,77700.0,38.7213,38.7533,38.6574,38.6574,77700.0
2012-02-09 11:10:00,48.4,48.55,48.4,48.55,22300.0,38.6574,38.7772,38.6574,38.7772,22300.0
2012-02-09 11:15:00,48.56,48.57,48.42,48.45,42000.0,38.7852,38.7932,38.6734,38.6974,42000.0
2012-02-09 11:20:00,48.46,48.51,48.43,48.49,53900.0,38.7054,38.7453,38.6814,38.7293,53900.0
2012-02-09 11:25:00,48.49,48.55,48.47,48.49,115000.0,38.7293,38.7772,38.7133,38.7293,115000.0
2012-02-09 11:30:00,48.49,48.54,48.47,48.51,172900.0,38.7293,38.7693,38.7133,38.7453,172900.0
2012-02-09 11:35:00,48.53,48.59,48.41,48.41,40800.0,38.7613,38.8092,38.6654,38.6654,40800.0
2012-02-09 11:40:00,48.4,48.45,48.4,48.43,63800.0,38.6574,38.6974,38.6574,38.6814,63800.0
2012-02-09 11:45:00,48.42,48.6,48.4,48.56,31000.0,38.6734,38.8172,38.6574,38.7852,31000.0
2012-02-09 11:50:00,48.58,48.7,48.56,48.62,30300.0,38.8012,38.897,38.7852,38.8331,30300.0
2012-02-09 11:55:00,48.63,48.7,48.63,48.67,32500.0,38.8411,38.897,38.8411,38.8731,32500.0
2012-02-09 12:00:00,48.68,48.75,48.67,48.74,26700.0,38.8811,38.937,38.8731,38.929,26700.0
2012-02-09 12:05:00,48.74,48.75,48.68,48.68,13900.0,38.929,38.937,38.8811,38.8811,13900.0
2012-02-09 12:10:00,48.67,48.73,48.66,48.68,19300.0,38.8731,38.921,38.8651,38.8811,19300.0
2012-02-09 12:15:00,48.66,48.67,48.61,48.64,41900.0,38.8651,38.8731,38.8252,38.8491,41900.0
2012-02-09 12:20:00,48.64,48.64,48.59,48.61,17900.0,38.8491,38.8491,38.8092,38.8252,17900.0
2012-02-09 12:25:00,48.62,48.62,48.55,48.56,40000.0,38.8331,38.8331,38.7772,38.7852,40000.0
2012-02-09 12:30:00,48.56,48.56,48.5,48.51,70600.0,38.7852,38.7852,38.7373,38.7453,70600.0
2012-02-09 12:35:00,48.51,48.58,48.5,48.57,14700.0,38.7453,38.8012,38.7373,38.7932,14700.0
2012-02-09 12:40:00,48.58,48.65,48.58,48.63,31200.0,38.8012,38.8571,38.8012,38.8411,31200.0
2012-02-09 12:45:00,48.63,48.66,48.61,48.62,37300.0,38.8411,38.8651,38.8252,38.8331,37300.0
2012-02-09 12:50:00,48.62,48.66,48.62,48.63,50600.0,38.8331,38.8651,38.8331,38.8411,50600.0
2012-02-09 12:55:00,48.62,48.68,48.6,48.67,49100.0,38.8331,38.8811,38.8172,38.8731,49100.0
2012-02-09 13:00:00,48.68,48.74,48.66,48.7,35000.0,38.8811,38.929,38.8651,38.897,35000.0
2012-02-09 13:05:00,48.71,48.74,48.69,48.69,28000.0,38.905,38.929,38.8891,38.8891,28000.0
2012-02-09 13:10:00,48.69,48.74,48.68,48.68,15300.0,38.8891,38.929,38.8811,38.8811,15300.0
2012-02-09 13:15:00,48.68,48.77,48.68,48.72,29700.0,38.8811,38.953,38.8811,38.913,29700.0
2012-02-09 13:20:00,48.73,48.8,48.73,48.8,36700.0,38.921,38.9769,38.921,38.9769,36700.0
2012-02-09 13:25:00,48.81,48.9,48.81,48.88,43500.0,38.9849,39.0568,38.9849,39.0408,43500.0
2012-02-09 13:30:00,48.87,48.91,48.8,48.91,85700.0,39.0328,39.0648,38.9769,39.0648,85700.0
2012-02-09 13:35:00,48.9,48.96,48.89,48.96,45600.0,39.0568,39.1047,39.0488,39.1047,45600.0
2012-02-09 13:40:00,48.96,49.03,48.95,48.97,82000.0,39.1047,39.1606,39.0967,39.1127,82000.0
2012-02-09 13:45:00,48.96,49.01,48.91,48.99,50400.0,39.1047,39.1446,39.0648,39.1287,50400.0
2012-02-09 13:50:00,48.99,49.03,48.97,48.98,52200.0,39.1287,39.1606,39.1127,39.1207,52200.0
2012-02-09 13:55:00,48.98,48.99,48.9,48.9,28700.0,39.1207,39.1287,39.0568,39.0568,28700.0
2012-02-09 14:00:00,48.91,48.97,48.87,48.97,22800.0,39.0648,39.1127,39.0328,39.1127,22800.0
2012-02-09 14:05:00,48.97,48.98,48.86,48.86,25800.0,39.1127,39.1207,39.0248,39.0248,25800.0
2012-02-09 14:10:00,48.86,48.91,48.86,48.88,32300.0,39.0248,39.0648,39.0248,39.0408,32300.0
2012-02-09 14:15:00,48.88,48.93,48.87,48.92,9700.0,39.0408,39.0807,39.0328,39.0728,9700.0
2012-02-09 14:20:00,48.92,48.97,48.91,48.91,62000.0,39.0728,39.1127,39.0648,39.0648,62000.0
2012-02-09 14:25:00,48.89,48.98,48.88,48.94,33600.0,39.0488,39.1207,39.0408,39.0887,33600.0
2012-02-09 14:30:00,48.95,49.04,48.92,49.03,67500.0,39.0967,39.1686,39.0728,39.1606,67500.0
2012-02-09 14:35:00,49.03,49.04,49.0,49.04,52800.0,39.1606,39.1686,39.1367,39.1686,52800.0
2012-02-09 14:40:00,49.03,49.08,49.02,49.07,63000.0,39.1606,39.2006,39.1526,39.1926,63000.0
2012-02-09 14:45:00,49.08,49.1,49.06,49.09,114800.0,39.2006,39.2165,39.1846,39.2085,114800.0
2012-02-09 14:50:00,49.09,49.16,49.02,49.1,110200.0,39.2085,39.2644,39.1526,39.2165,110200.0
2012-02-09 14:55:00,49.1,49.18,49.09,49.09,72400.0,39.2165,39.2804,39.2085,39.2085,72400.0
2012-02-09 15:00:00,49.09,49.14,49.07,49.13,94300.0,39.2085,39.2485,39.1926,39.2405,94300.0
2012-02-09 15:05:00,49.13,49.2,49.13,49.19,68600.0,39.2405,39.2964,39.2405,39.2884,68600.0
2012-02-09 15:10:00,49.18,49.25,49.16,49.23,72700.0,39.2804,39.3363,39.2644,39.3204,72700.0
2012-02-09 15:15:00,49.23,49.24,49.12,49.13,62000.0,39.3204,39.3283,39.2325,39.2405,62000.0
2012-02-09 15:20:00,49.13,49.16,49.09,49.16,59700.0,39.2405,39.2644,39.2085,39.2644,59700.0
2012-02-09 15:25:00,49.16,49.19,49.12,49.14,77600.0,39.2644,39.2884,39.2325,39.2485,77600.0
2012-02-09 15:30:00,49.13,49.14,49.1,49.12,74700.0,39.2405,39.2485,39.2165,39.2325,74700.0
2012-02-09 15:35:00,49.11,49.14,49.09,49.1,85400.0,39.2245,39.2485,39.2085,39.2165,85400.0
2012-02-09 15:40:00,49.1,49.14,49.07,49.11,160800.0,39.2165,39.2485,39.1926,39.2245,160800.0
2012-02-09 15:45:00,49.11,49.13,49.06,49.06,164000.0,39.2245,39.2405,39.1846,39.1846,164000.0
2012-02-09 15:50:00,49.06,49.11,49.01,49.04,167700.0,39.1846,39.2245,39.1446,39.1686,167700.0
2012-02-09 15:55:00,49.04,49.12,49.04,49.09,260900.0,39.1686,39.2325,39.1686,39.2085,260900.0
2012-02-10 09:30:00,48.51,48.51,48.19,48.38,74200.0,38.7453,38.7453,38.4897,38.6415,74200.0
2012-02-10 09:35:00,48.37,48.54,48.33,48.48,39800.0,38.6335,38.7693,38.6015,38.7213,39800.0
2012-02-10 09:40:00,48.46,48.57,48.44,48.51,34700.0,38.7054,38.7932,38.6894,38.7453,34700.0
2012-02-10 09:45:00,48.5,48.65,48.5,48.61,35700.0,38.7373,38.8571,38.7373,38.8252,35700.0
2012-02-10 09:50:00,48.6,48.61,48.51,48.55,45600.0,38.8172,38.8252,38.7453,38.7772,45600.0
2012-02-10 09:55:00,48.52,48.56,48.33,48.38,50800.0,38.7533,38.7852,38.6015,38.6415,50800.0
2012-02-10 10:00:00,48.37,48.43,48.27,48.3,70500.0,38.6335,38.6814,38.5536,38.5776,70500.0
2012-02-10 10:05:00,48.29,48.39,48.27,48.27,63600.0,38.5696,38.6494,38.5536,38.5536,63600.0
2012-02-10 10:10:00,48.27,48.32,48.24,48.24,34700.0,38.5536,38.5935,38.5296,38.5296,34700.0
2012-02-10 10:15:00,48.21,48.37,48.2,48.37,47700.0,38.5057,38.6335,38.4977,38.6335,47700.0
2012-02-10 10:20:00,48.37,48.45,48.36,48.41,27000.0,38.6335,38.6974,38.6255,38.6654,27000.0
2012-02-10 10:25:00,48.41,48.44,48.35,48.35,23800.0,38.6654,38.6894,38.6175,38.6175,23800.0
2012-02-10 10:30:00,48.35,48.47,48.33,48.43,42300.0,38.6175,38.7133,38.6015,38.6814,42300.0
2012-02-10 10:35:00,48.43,48.47,48.4,48.41,31100.0,38.6814,38.7133,38.6574,38.6654,31100.0
2012-02-10 10:40:00,48.42,48.61,48.4,48.54,47200.0,38.6734,38.8252,38.6574,38.7693,47200.0
2012-02-10 10:45:00,48.53,48.53,48.42,48.45,24900.0,38.7613,38.7613,38.6734,38.6974,24900.0
2012-02-10 10:50:00,48.45,48.46,48.4,48.41,29000.0,38.6974,38.7054,38.6574,38.6654,29000.0
2012-02-10 10:55:00,48.4,48.46,48.39,48.42,73300.0,38.6574,38.7054,38.6494,38.6734,73300.0
2012-02-10 11:00:00,48.41,48.48,48.36,48.38,66600.0,38.6654,38.7213,38.6255,38.6415,66600.0
2012-02-10 11:05:00,48.38,48.47,48.38,48.46,50000.0,38.6415,38.7133,38.6415,38.7054,50000.0
2012-02-10 11:10:00,48.46,48.5,48.42,48.46,62600.0,38.7054,38.7373,38.6734,38.7054,62600.0
2012-02-10 11:15:00,48.47,48.47,48.32,48.32,36900.0,38.7133,38.7133,38.5935,38.5935,36900.0
2012-02-10 11:20:00,48.33,48.33,48.26,48.29,50700.0,38.6015,38.6015,38.5456,38.5696,50700.0
2012-02-10 11:25:00,48.29,48.32,48.23,48.23,36100.0,38.5696,38.5935,38.5217,38.5217,36100.0
2012-02-10 11:30:00,48.23,48.26,48.22,48.26,14000.0,38.5217,38.5456,38.5137,38.5456,14000.0
2012-02-10 11:35:00,48.26,48.28,48.24,48.26,8400.0,38.5456,38.5616,38.5296,38.5456,8400.0
2012-02-10 11:40:00,48.27,48.29,48.25,48.27,9200.0,38.5536,38.5696,38.5376,38.5536,9200.0
2012-02-10 11:45:00,48.27,48.27,48.25,48.27,3700.0,38.5536,38.5536,38.5376,38.5536,3700.0
2012-02-10 11:50:00,48.27,48.32,48.27,48.3,23600.0,38.5536,38.5935,38.5536,38.5776,23600.0
2012-02-10 11:55:00,48.29,48.31,48.26,48.29,26900.0,38.5696,38.5855,38.5456,38.5696,26900.0
2012-02-10 12:00:00,48.29,48.32,48.29,48.3,31600.0,38.5696,38.5935,38.5696,38.5776,31600.0
2012-02-10 12:05:00,48.3,48.32,48.26,48.27,18000.0,38.5776,38.5935,38.5456,38.5536,18000.0
2012-02-10 12:10:00,48.26,48.27,48.21,48.22,30900.0,38.5456,38.5536,38.5057,38.5137,30900.0
2012-02-10 12:15:00,48.22,48.22,48.2,48.21,19000.0,38.5137,38.5137,38.4977,38.5057,19000.0
2012-02-10 12:20:00,48.22,48.22,48.18,48.19,35700.0,38.5137,38.5137,38.4817,38.4897,35700.0
2012-02-10 12:25:00,48.19,48.22,48.19,48.19,13100.0,38.4897,38.5137,38.4897,38.4897,13100.0
2012-02-10 12:30:00,48.19,48.22,48.19,48.22,12400.0,38.4897,38.5137,38.4897,38.5137,12400.0
2012-02-10 12:35:00,48.22,48.22,48.2,48.22,35200.0,38.5137,38.5137,38.4977,38.5137,35200.0
2012-02-10 12:40:00,48.22,48.22,48.19,48.21,23600.0,38.5137,38.5137,38.4897,38.5057,23600.0
2012-02-10 12:45:00,48.2,48.22,48.2,48.22,22500.0,38.4977,38.5137,38.4977,38.5137,22500.0
2012-02-10 12:50:00,48.21,48.22,48.19,48.2,17600.0,38.5057,38.5137,38.4897,38.4977,17600.0
2012-02-10 12:55:00,48.21,48.23,48.18,48.19,95800.0,38.5057,38.5217,38.4817,38.4897,95800.0
2012-02-10 13:00:00,48.2,48.2,48.13,48.14,25800.0,38.4977,38.4977,38.4418,38.4498,25800.0
2012-02-10 13:05:00,48.14,48.17,48.13,48.14,14500.0,38.4498,38.4737,38.4418,38.4498,14500.0
2012-02-10 13:10:00,48.15,48.18,48.15,48.16,9000.0,38.4578,38.4817,38.4578,38.4657,9000.0
2012-02-10 13:15:00,48.15,48.17,48.1,48.16,23000.0,38.4578,38.4737,38.4178,38.4657,23000.0
2012-02-10 13:20:00,48.17,48.21,48.09,48.15,165200.0,38.4737,38.5057,38.4098,38.4578,165200.0
2012-02-10 13:25:00,48.14,48.25,48.14,48.19,103300.0,38.4498,38.5376,38.4498,38.4897,103300.0
2012-02-10 13:30:00,48.2,48.2,48.12,48.14,16900.0,38.4977,38.4977,38.4338,38.4498,16900.0
2012-02-10 13:35:00,48.14,48.14,48.08,48.14,24200.0,38.4498,38.4498,38.4018,38.4498,24200.0
2012-02-10 13:40:00,48.13,48.15,48.11,48.14,15300.0,38.4418,38.4578,38.4258,38.4498,15300.0
2012-02-10 13:45:00,48.14,48.16,48.12,48.13,10200.0,38.4498,38.4657,38.4338,38.4418,10200.0
2012-02-10 13:50:00,48.14,48.15,48.08,48.13,20600.0,38.4498,38.4578,38.4018,38.4418,20600.0
2012-02-10 13:55:00,48.14,48.14,48.03,48.03,12800.0,38.4498,38.4498,38.3619,38.3619,12800.0
2012-02-10 14:00:00,48.04,48.15,48.04,48.13,49000.0,38.3699,38.4578,38.3699,38.4418,49000.0
2012-02-10 14:05:00,48.13,48.15,48.07,48.07,47300.0,38.4418,38.4578,38.3939,38.3939,47300.0
2012-02-10 14:10:00,48.07,48.09,48.03,48.03,10700.0,38.3939,38.4098,38.3619,38.3619,10700.0
2012-02-10 14:15:00,48.03,48.07,48.0,48.07,18300.0,38.3619,38.3939,38.3379,38.3939,18300.0
2012-02-10 14:20:00,48.06,48.1,48.03,48.04,17600.0,38.3859,38.4178,38.3619,38.3699,17600.0
2012-02-10 14:25:00,48.03,48.08,48.03,48.08,12800.0,38.3619,38.4018,38.3619,38.4018,12800.0
2012-02-10 14:30:00,48.08,48.1,48.07,48.1,17900.0,38.4018,38.4178,38.3939,38.4178,17900.0
2012-02-10 14:35:00,48.1,48.1,48.0,48.03,27200.0,38.4178,38.4178,38.3379,38.3619,27200.0
2012-02-10 14:40:00,48.02,48.03,48.02,48.03,31200.0,38.3539,38.3619,38.3539,38.3619,31200.0
2012-02-10 14:45:00,48.03,48.08,48.03,48.07,28400.0,38.3619,38.4018,38.3619,38.3939,28400.0
2012-02-10 14:50:00,48.07,48.08,48.05,48.07,18500.0,38.3939,38.4018,38.3779,38.3939,18500.0
2012-02-10 14:55:00,48.07,48.09,48.05,48.07,40000.0,38.3939,38.4098,38.3779,38.3939,40000.0
2012-02-10 15:00:00,48.08,48.1,48.04,48.07,92000.0,38.4018,38.4178,38.3699,38.3939,92000.0
2012-02-10 15:05:00,48.07,48.11,48.05,48.09,54300.0,38.3939,38.4258,38.3779,38.4098,54300.0
2012-02-10 15:10:00,48.09,48.17,48.05,48.16,40100.0,38.4098,38.4737,38.3779,38.4657,40100.0
2012-02-10 15:15:00,48.16,48.19,48.11,48.16,26900.0,38.4657,38.4897,38.4258,38.4657,26900.0
2012-02-10 15:20:00,48.16,48.18,48.13,48.14,22400.0,38.4657,38.4817,38.4418,38.4498,22400.0
2012-02-10 15:25:00,48.14,48.21,48.11,48.21,24400.0,38.4498,38.5057,38.4258,38.5057,24400.0
2012-02-10 15:30:00,48.2,48.23,48.14,48.18,38900.0,38.4977,38.5217,38.4498,38.4817,38900.0
2012-02-10 15:35:00,48.19,48.21,48.15,48.16,45800.0,38.4897,38.5057,38.4578,38.4657,45800.0
2012-02-10 15:40:00,48.16,48.23,48.16,48.19,102200.0,38.4657,38.5217,38.4657,38.4897,102200.0
2012-02-10 15:45:00,48.19,48.26,48.19,48.21,71200.0,38.4897,38.5456,38.4897,38.5057,71200.0
2012-02-10 15:50:00,48.21,48.26,48.2,48.24,81600.0,38.5057,38.5456,38.4977,38.5296,81600.0
2012-02-10 15:55:00,48.24,48.3,48.22,48.27,132200.0,38.5296,38.5776,38.5137,38.5536,132200.0
2012-02-13 09:30:00,48.62,48.99,48.47,48.49,89700.0,38.8331,39.1287,38.7133,38.7293,89700.0
2012-02-13 09:35:00,48.49,48.59,48.49,48.53,18200.0,38.7293,38.8092,38.7293,38.7613,18200.0
2012-02-13 09:40:00,48.57,48.62,48.37,48.58,49400.0,38.7932,38.8331,38.6335,38.8012,49400.0
2012-02-13 09:45:00,48.55,48.78,48.53,48.75,86800.0,38.7772,38.9609,38.7613,38.937,86800.0
2012-02-13 09:50:00,48.76,48.76,48.6,48.61,62300.0,38.945,38.945,38.8172,38.8252,62300.0
2012-02-13 09:55:00,48.61,48.7,48.56,48.6,84400.0,38.8252,38.897,38.7852,38.8172,84400.0
2012-02-13 10:00:00,48.59,48.66,48.55,48.63,54600.0,38.8092,38.8651,38.7772,38.8411,54600.0
2012-02-13 10:05:00,48.64,48.67,48.54,48.6,65600.0,38.8491,38.8731,38.7693,38.8172,65600.0
2012-02-13 10:10:00,48.59,48.63,48.53,48.53,46700.0,38.8092,38.8411,38.7613,38.7613,46700.0
2012-02-13 10:15:00,48.53,48.53,48.39,48.43,37400.0,38.7613,38.7613,38.6494,38.6814,37400.0
2012-02-13 10:20:00,48.43,48.47,48.37,48.37,20600.0,38.6814,38.7133,38.6335,38.6335,20600.0
2012-02-13 10:25:00,48.37,48.45,48.37,48.4,31700.0,38.6335,38.6974,38.6335,38.6574,31700.0
2012-02-13 10:30:00,48.4,48.44,48.31,48.33,44600.0,38.6574,38.6894,38.5855,38.6015,44600.0
2012-02-13 10:35:00,48.34,48.37,48.29,48.3,20400.0,38.6095,38.6335,38.5696,38.5776,20400.0
2012-02-13 10:40:00,48.29,48.35,48.27,48.27,16300.0,38.5696,38.6175,38.5536,38.5536,16300.0
2012-02-13 10:45:00,48.26,48.28,48.22,48.24,31000.0,38.5456,38.5616,38.5137,38.5296,31000.0
2012-02-13 10:50:00,48.23,48.28,48.19,48.26,32200.0,38.5217,38.5616,38.4897,38.5456,32200.0
2012-02-13 10:55:00,48.26,48.3,48.23,48.28,22000.0,38.5456,38.5776,38.5217,38.5616,22000.0
2012-02-13 11:00:00,48.27,48.28,48.24,48.24,28000.0,38.5536,38.5616,38.5296,38.5296,28000.0
2012-02-13 11:05:00,48.25,48.29,48.24,48.25,26300.0,38.5376,38.5696,38.5296,38.5376,26300.0
2012-02-13 11:10:00,48.25,48.28,48.21,48.25,47000.0,38.5376,38.5616,38.5057,38.5376,47000.0
2012-02-13 11:15:00,48.25,48.26,48.14,48.16,38200.0,38.5376,38.5456,38.4498,38.4657,38200.0
2012-02-13 11:20:00,48.16,48.26,48.16,48.25,35600.0,38.4657,38.5456,38.4657,38.5376,35600.0
2012-02-13 11:25:00,48.25,48.31,48.15,48.15,222900.0,38.5376,38.5855,38.4578,38.4578,222900.0
2012-02-13 11:30:00,48.15,48.18,48.1,48.1,29200.0,38.4578,38.4817,38.4178,38.4178,29200.0
2012-02-13 11:35:00,48.1,48.13,48.03,48.06,18600.0,38.4178,38.4418,38.3619,38.3859,18600.0
2012-02-13 11:40:00,48.07,48.1,48.0,48.05,25600.0,38.3939,38.4178,38.3379,38.3779,25600.0
2012-02-13 11:45:00,48.04,48.18,48.02,48.16,64000.0,38.3699,38.4817,38.3539,38.4657,64000.0
2012-02-13 11:50:00,48.17,48.18,48.12,48.16,25600.0,38.4737,38.4817,38.4338,38.4657,25600.0
2012-02-13 11:55:00,48.15,48.22,48.15,48.19,29000.0,38.4578,38.5137,38.4578,38.4897,29000.0
2012-02-13 12:00:00,48.18,48.45,48.18,48.45,108100.0,38.4817,38.6974,38.4817,38.6974,108100.0
2012-02-13 12:05:00,48.44,48.45,48.34,48.35,52200.0,38.6894,38.6974,38.6095,38.6175,52200.0
2012-02-13 12:10:00,48.36,48.36,48.28,48.29,19800.0,38.6255,38.6255,38.5616,38.5696,19800.0
2012-02-13 12:15:00,48.29,48.3,48.24,48.24,12300.0,38.5696,38.5776,38.5296,38.5296,12300.0
2012-02-13 12:20:00,48.23,48.23,48.19,48.19,12500.0,38.5217,38.5217,38.4897,38.4897,12500.0
2012-02-13 12:25:00,48.18,48.24,48.16,48.18,66400.0,38.4817,38.5296,38.4657,38.4817,66400.0
2012-02-13 12:30:00,48.17,48.21,48.14,48.19,23000.0,38.4737,38.5057,38.4498,38.4897,23000.0
2012-02-13 12:35:00,48.18,48.19,48.09,48.1,89700.0,38.4817,38.4897,38.4098,38.4178,89700.0
2012-02-13 12:40:00,48.1,48.11,48.05,48.05,23300.0,38.4178,38.4258,38.3779,38.3779,23300.0
2012-02-13 12:45:00,48.06,48.08,48.03,48.04,31500.0,38.3859,38.4018,38.3619,38.3699,31500.0
2012-02-13 12:50:00,48.04,48.15,48.03,48.1,26100.0,38.3699,38.4578,38.3619,38.4178,26100.0
2012-02-13 12:55:00,48.1,48.11,48.05,48.11,35100.0,38.4178,38.4258,38.3779,38.4258,35100.0
2012-02-13 13:00:00,48.12,48.15,48.09,48.11,75300.0,38.4338,38.4578,38.4098,38.4258,75300.0
2012-02-13 13:05:00,48.11,48.12,48.06,48.12,24000.0,38.4258,38.4338,38.3859,38.4338,24000.0
2012-02-13 13:10:00,48.12,48.14,48.07,48.08,18500.0,38.4338,38.4498,38.3939,38.4018,18500.0
2012-02-13 13:15:00,48.08,48.13,48.05,48.08,21700.0,38.4018,38.4418,38.3779,38.4018,21700.0
2012-02-13 13:20:00,48.09,48.12,48.08,48.1,29500.0,38.4098,38.4338,38.4018,38.4178,29500.0
2012-02-13 13:25:00,48.1,48.13,48.09,48.12,27700.0,38.4178,38.4418,38.4098,38.4338,27700.0
2012-02-13 13:30:00,48.12,48.19,48.11,48.18,23000.0,38.4338,38.4897,38.4258,38.4817,23000.0
2012-02-13 13:35:00,48.19,48.22,48.13,48.16,16100.0,38.4897,38.5137,38.4418,38.4657,16100.0
2012-02-13 13:40:00,48.16,48.16,48.12,48.14,15400.0,38.4657,38.4657,38.4338,38.4498,15400.0
2012-02-13 13:45:00,48.13,48.26,48.12,48.25,91000.0,38.4418,38.5456,38.4338,38.5376,91000.0
2012-02-13 13:50:00,48.25,48.28,48.24,48.26,26200.0,38.5376,38.5616,38.5296,38.5456,26200.0
2012-02-13 13:55:00,48.26,48.29,48.25,48.25,15200.0,38.5456,38.5696,38.5376,38.5376,15200.0
2012-02-13 14:00:00,48.25,48.28,48.24,48.25,23000.0,38.5376,38.5616,38.5296,38.5376,23000.0
2012-02-13 14:05:00,48.25,48.26,48.18,48.21,36400.0,38.5376,38.5456,38.4817,38.5057,36400.0
2012-02-13 14:10:00,48.21,48.23,48.16,48.17,28100.0,38.5057,38.5217,38.4657,38.4737,28100.0
2012-02-13 14:15:00,48.16,48.2,48.15,48.19,26100.0,38.4657,38.4977,38.4578,38.4897,26100.0
2012-02-13 14:20:00,48.19,48.29,48.19,48.29,72500.0,38.4897,38.5696,38.4897,38.5696,72500.0
2012-02-13 14:25:00,48.29,48.31,48.28,48.31,26400.0,38.5696,38.5855,38.5616,38.5855,26400.0
2012-02-13 14:30:00,48.3,48.41,48.3,48.39,77000.0,38.5776,38.6654,38.5776,38.6494,77000.0
2012-02-13 14:35:00,48.39,48.45,48.38,48.41,52200.0,38.6494,38.6974,38.6415,38.6654,52200.0
2012-02-13 14:40:00,48.41,48.51,48.41,48.44,93500.0,38.6654,38.7453,38.6654,38.6894,93500.0
2012-02-13 14:45:00,48.43,48.46,48.36,48.37,58300.0,38.6814,38.7054,38.6255,38.6335,58300.0
2012-02-13 14:50:00,48.36,48.43,48.36,48.42,28200.0,38.6255,38.6814,38.6255,38.6734,28200.0
2012-02-13 14:55:00,48.42,48.46,48.41,48.41,52700.0,38.6734,38.7054,38.6654,38.6654,52700.0
2012-02-13 15:00:00,48.42,48.47,48.41,48.42,44100.0,38.6734,38.7133,38.6654,38.6734,44100.0
2012-02-13 15:05:00,48.42,48.42,48.35,48.35,47800.0,38.6734,38.6734,38.6175,38.6175,47800.0
2012-02-13 15:10:00,48.35,48.4,48.34,48.38,36100.0,38.6175,38.6574,38.6095,38.6415,36100.0
2012-02-13 15:15:00,48.39,48.41,48.35,48.36,45300.0,38.6494,38.6654,38.6175,38.6255,45300.0
2012-02-13 15:20:00,48.36,48.39,48.35,48.37,40200.0,38.6255,38.6494,38.6175,38.6335,40200.0
2012-02-13 15:25:00,48.37,48.45,48.37,48.4,73400.0,38.6335,38.6974,38.6335,38.6574,73400.0
2012-02-13 15:30:00,48.41,48.5,48.38,48.44,104800.0,38.6654,38.7373,38.6415,38.6894,104800.0
2012-02-13 15:35:00,48.45,48.49,48.43,48.47,64500.0,38.6974,38.7293,38.6814,38.7133,64500.0
2012-02-13 15:40:00,48.47,48.58,48.46,48.53,127500.0,38.7133,38.8012,38.7054,38.7613,127500.0
2012-02-13 15:45:00,48.53,48.55,48.43,48.44,102900.0,38.7613,38.7772,38.6814,38.6894,102900.0
2012-02-13 15:50:00,48.45,48.49,48.41,48.44,139500.0,38.6974,38.7293,38.6654,38.6894,139500.0
2012-02-13 15:55:00,48.44,48.53,48.41,48.5,217600.0,38.6894,38.7613,38.6654,38.7373,217600.0
2012-02-14 09:30:00,48.17,48.17,47.84,47.95,141600.0,38.4737,38.4737,38.2102,38.298,141600.0
2012-02-14 09:35:00,47.96,48.0,47.9,47.97,58000.0,38.306,38.3379,38.2581,38.314,58000.0
2012-02-14 09:40:00,47.99,48.0,47.97,48.0,20500.0,38.33,38.3379,38.314,38.3379,20500.0
2012-02-14 09:45:00,48.0,48.07,47.99,48.06,66700.0,38.3379,38.3939,38.33,38.3859,66700.0
2012-02-14 09:50:00,48.05,48.05,47.97,48.0,96200.0,38.3779,38.3779,38.314,38.3379,96200.0
2012-02-14 09:55:00,47.99,48.07,47.97,48.03,43800.0,38.33,38.3939,38.314,38.3619,43800.0
2012-02-14 10:00:00,48.04,48.09,47.98,48.0,51600.0,38.3699,38.4098,38.322,38.3379,51600.0
2012-02-14 10:05:00,48.0,48.03,47.88,47.88,46000.0,38.3379,38.3619,38.2421,38.2421,46000.0
2012-02-14 10:10:00,47.88,47.89,47.8,47.88,51800.0,38.2421,38.2501,38.1782,38.2421,51800.0
2012-02-14 10:15:00,47.89,47.89,47.75,47.8,39600.0,38.2501,38.2501,38.1383,38.1782,39600.0
2012-02-14 10:20:00,47.81,47.98,47.81,47.98,17000.0,38.1862,38.322,38.1862,38.322,17000.0
2012-02-14 10:25:00,47.97,48.04,47.97,48.02,29900.0,38.314,38.3699,38.314,38.3539,29900.0
2012-02-14 10:30:00,48.01,48.07,48.0,48.05,17500.0,38.3459,38.3939,38.3379,38.3779,17500.0
2012-02-14 10:35:00,48.04,48.06,47.99,48.0,13100.0,38.3699,38.3859,38.33,38.3379,13100.0
2012-02-14 10:40:00,47.98,47.99,47.93,47.99,89100.0,38.322,38.33,38.282,38.33,89100.0
2012-02-14 10:45:00,47.99,48.07,47.99,48.04,33000.0,38.33,38.3939,38.33,38.3699,33000.0
2012-02-14 10:50:00,48.04,48.05,47.95,47.97,17300.0,38.3699,38.3779,38.298,38.314,17300.0
2012-02-14 10:55:00,47.97,48.01,47.91,47.99,49800.0,38.314,38.3459,38.2661,38.33,49800.0
2012-02-14 11:00:00,47.99,48.0,47.94,47.96,25200.0,38.33,38.3379,38.29,38.306,25200.0
2012-02-14 11:05:00,47.95,47.98,47.92,47.97,23800.0,38.298,38.322,38.2741,38.314,23800.0
2012-02-14 11:10:00,47.98,48.06,47.94,48.06,46100.0,38.322,38.3859,38.29,38.3859,46100.0
2012-02-14 11:15:00,48.08,48.09,47.98,48.06,61300.0,38.4018,38.4098,38.322,38.3859,61300.0
2012-02-14 11:20:00,48.04,48.08,48.03,48.04,12900.0,38.3699,38.4018,38.3619,38.3699,12900.0
2012-02-14 11:25:00,48.03,48.14,48.0,48.12,24400.0,38.3619,38.4498,38.3379,38.4338,24400.0
2012-02-14 11:30:00,48.11,48.14,48.05,48.05,14300.0,38.4258,38.4498,38.3779,38.3779,14300.0
2012-02-14 11:35:00,48.04,48.05,48.01,48.05,20800.0,38.3699,38.3779,38.3459,38.3779,20800.0
2012-02-14 11:40:00,48.04,48.07,47.95,47.95,19300.0,38.3699,38.3939,38.298,38.298,19300.0
2012-02-14 11:45:00,47.96,48.02,47.95,47.98,33400.0,38.306,38.3539,38.298,38.322,33400.0
2012-02-14 11:50:00,47.99,48.02,47.96,47.96,22100.0,38.33,38.3539,38.306,38.306,22100.0
2012-02-14 11:55:00,47.95,48.0,47.92,47.94,52800.0,38.298,38.3379,38.2741,38.29,52800.0
2012-02-14 12:00:00,47.94,47.99,47.93,47.95,14900.0,38.29,38.33,38.282,38.298,14900.0
2012-02-14 12:05:00,47.95,47.99,47.95,47.95,17000.0,38.298,38.33,38.298,38.298,17000.0
2012-02-14 12:10:00,47.95,47.96,47.92,47.94,5700.0,38.298,38.306,38.2741,38.29,5700.0
2012-02-14 12:15:00,47.93,47.93,47.88,47.88,8200.0,38.282,38.282,38.2421,38.2421,8200.0
2012-02-14 12:20:00,47.88,47.95,47.88,47.94,20400.0,38.2421,38.298,38.2421,38.29,20400.0
2012-02-14 12:25:00,47.94,47.99,47.93,47.98,18100.0,38.29,38.33,38.282,38.322,18100.0
2012-02-14 12:30:00,47.98,48.04,47.97,48.0,30700.0,38.322,38.3699,38.314,38.3379,30700.0
2012-02-14 12:35:00,48.0,48.06,48.0,48.05,21800.0,38.3379,38.3859,38.3379,38.3779,21800.0
2012-02-14 12:40:00,48.06,48.08,48.05,48.07,10000.0,38.3859,38.4018,38.3779,38.3939,10000.0
2012-02-14 12:45:00,48.07,48.11,48.05,48.1,31900.0,38.3939,38.4258,38.3779,38.4178,31900.0
2012-02-14 12:50:00,48.1,48.1,48.02,48.03,9100.0,38.4178,38.4178,38.3539,38.3619,9100.0
2012-02-14 12:55:00,47.99,48.01,47.93,47.96,39900.0,38.33,38.3459,38.282,38.306,39900.0
2012-02-14 13:00:00,47.95,47.96,47.91,47.92,49900.0,38.298,38.306,38.2661,38.2741,49900.0
2012-02-14 13:05:00,47.92,47.92,47.75,47.75,22700.0,38.2741,38.2741,38.1383,38.1383,22700.0
2012-02-14 13:10:00,47.78,47.9,47.76,47.89,68400.0,38.1622,38.2581,38.1463,38.2501,68400.0
2012-02-14 13:15:00,47.89,47.89,47.79,47.79,28000.0,38.2501,38.2501,38.1702,38.1702,28000.0
2012-02-14 13:20:00,47.8,47.84,47.8,47.8,16300.0,38.1782,38.2102,38.1782,38.1782,16300.0
2012-02-14 13:25:00,47.81,47.82,47.78,47.78,14800.0,38.1862,38.1942,38.1622,38.1622,14800.0
2012-02-14 13:30:00,47.78,47.89,47.78,47.85,17300.0,38.1622,38.2501,38.1622,38.2181,17300.0
2012-02-14 13:35:00,47.84,47.85,47.81,47.82,18300.0,38.2102,38.2181,38.1862,38.1942,18300.0
2012-02-14 13:40:00,47.8,47.8,47.72,47.72,23000.0,38.1782,38.1782,38.1143,38.1143,23000.0
2012-02-14 13:45:00,47.73,47.79,47.7,47.74,25600.0,38.1223,38.1702,38.0983,38.1303,25600.0
2012-02-14 13:50:00,47.74,47.78,47.69,47.73,25400.0,38.1303,38.1622,38.0904,38.1223,25400.0
2012-02-14 13:55:00,47.74,47.77,47.74,47.77,17000.0,38.1303,38.1542,38.1303,38.1542,17000.0
2012-02-14 14:00:00,47.77,47.77,47.72,47.72,24800.0,38.1542,38.1542,38.1143,38.1143,24800.0
2012-02-14 14:05:00,47.73,47.77,47.68,47.71,58300.0,38.1223,38.1542,38.0824,38.1063,58300.0
2012-02-14 14:10:00,47.72,47.76,47.69,47.7,28700.0,38.1143,38.1463,38.0904,38.0983,28700.0
2012-02-14 14:15:00,47.7,47.71,47.64,47.7,49100.0,38.0983,38.1063,38.0504,38.0983,49100.0
2012-02-14 14:20:00,47.71,47.73,47.61,47.62,47600.0,38.1063,38.1223,38.0265,38.0344,47600.0
2012-02-14 14:25:00,47.62,47.74,47.6,47.61,99000.0,38.0344,38.1303,38.0185,38.0265,99000.0
2012-02-14 14:30:00,47.62,47.62,47.53,47.6,51900.0,38.0344,38.0344,37.9626,38.0185,51900.0
2012-02-14 14:35:00,47.6,47.65,47.57,47.65,25900.0,38.0185,38.0584,37.9945,38.0584,25900.0
2012-02-14 14:40:00,47.66,47.69,47.6,47.6,36000.0,38.0664,38.0904,38.0185,38.0185,36000.0
2012-02-14 14:45:00,47.6,47.63,47.57,47.58,38300.0,38.0185,38.0424,37.9945,38.0025,38300.0
2012-02-14 14:50:00,47.58,47.66,47.58,47.64,29900.0,38.0025,38.0664,38.0025,38.0504,29900.0
2012-02-14 14:55:00,47.65,47.7,47.63,47.67,48400.0,38.0584,38.0983,38.0424,38.0744,48400.0
2012-02-14 15:00:00,47.66,47.76,47.66,47.7,27000.0,38.0664,38.1463,38.0664,38.0983,27000.0
2012-02-14 15:05:00,47.7,47.76,47.7,47.71,26300.0,38.0983,38.1463,38.0983,38.1063,26300.0
2012-02-14 15:10:00,47.72,47.73,47.67,47.67,16800.0,38.1143,38.1223,38.0744,38.0744,16800.0
2012-02-14 15:15:00,47.68,47.68,47.57,47.59,23100.0,38.0824,38.0824,37.9945,38.0105,23100.0
2012-02-14 15:20:00,47.6,47.6,47.5,47.58,43200.0,38.0185,38.0185,37.9386,38.0025,43200.0
2012-02-14 15:25:00,47.58,47.58,47.53,47.54,25100.0,38.0025,38.0025,37.9626,37.9705,25100.0
2012-02-14 15:30:00,47.54,47.64,47.49,47.64,55900.0,37.9705,38.0504,37.9306,38.0504,55900.0
2012-02-14 15:35:00,47.64,47.76,47.62,47.76,71900.0,38.0504,38.1463,38.0344,38.1463,71900.0
2012-02-14 15:40:00,47.74,47.8,47.72,47.77,84500.0,38.1303,38.1782,38.1143,38.1542,84500.0
2012-02-14 15:45:00,47.77,48.0,47.77,47.99,109900.0,38.1542,38.3379,38.1542,38.33,109900.0
2012-02-14 15:50:00,47.99,48.02,47.92,47.98,115400.0,38.33,38.3539,38.2741,38.322,115400.0
2012-02-14 15:55:00,47.98,48.01,47.94,47.99,196200.0,38.322,38.3459,38.29,38.33,196200.0
2012-02-15 09:30:00,49.21,49.39,49.19,49.36,304500.0,39.3044,39.4482,39.2884,39.4242,304500.0
2012-02-15 09:35:00,49.37,49.65,49.36,49.55,207200.0,39.4322,39.6558,39.4242,39.5759,207200.0
2012-02-15 09:40:00,49.55,49.57,49.23,49.47,199600.0,39.5759,39.5919,39.3204,39.512,199600.0
2012-02-15 09:45:00,49.45,49.5,49.29,49.41,130700.0,39.4961,39.536,39.3683,39.4641,130700.0
2012-02-15 09:50:00,49.4,49.44,49.34,49.41,81500.0,39.4561,39.4881,39.4082,39.4641,81500.0
2012-02-15 09:55:00,49.4,49.41,49.34,49.35,166300.0,39.4561,39.4641,39.4082,39.4162,166300.0
2012-02-15 10:00:00,49.36,49.56,49.34,49.5,100100.0,39.4242,39.5839,39.4082,39.536,100100.0
2012-02-15 10:05:00,49.5,49.69,49.5,49.59,101300.0,39.536,39.6878,39.536,39.6079,101300.0
2012-02-15 10:10:00,49.59,49.69,49.57,49.68,81100.0,39.6079,39.6878,39.5919,39.6798,81100.0
2012-02-15 10:15:00,49.68,49.86,49.66,49.8,209700.0,39.6798,39.8235,39.6638,39.7756,209700.0
2012-02-15 10:20:00,49.79,50.02,49.74,49.78,384900.0,39.7676,39.9513,39.7277,39.7596,384900.0
2012-02-15 10:25:00,49.78,49.81,49.7,49.79,195000.0,39.7596,39.7836,39.6958,39.7676,195000.0
2012-02-15 10:30:00,49.79,49.8,49.66,49.67,117300.0,39.7676,39.7756,39.6638,39.6718,117300.0
2012-02-15 10:35:00,49.67,49.7,49.55,49.64,105600.0,39.6718,39.6958,39.5759,39.6478,105600.0
2012-02-15 10:40:00,49.65,49.72,49.61,49.65,74500.0,39.6558,39.7117,39.6239,39.6558,74500.0
2012-02-15 10:45:00,49.64,49.66,49.55,49.55,64500.0,39.6478,39.6638,39.5759,39.5759,64500.0
2012-02-15 10:50:00,49.55,49.55,49.4,49.45,240900.0,39.5759,39.5759,39.4561,39.4961,240900.0
2012-02-15 10:55:00,49.44,49.44,49.07,49.09,415200.0,39.4881,39.4881,39.1926,39.2085,415200.0
2012-02-15 11:00:00,49.1,49.31,49.09,49.3,119600.0,39.2165,39.3843,39.2085,39.3763,119600.0
2012-02-15 11:05:00,49.3,49.51,49.3,49.5,108300.0,39.3763,39.544,39.3763,39.536,108300.0
2012-02-15 11:10:00,49.51,49.55,49.29,49.31,146900.0,39.544,39.5759,39.3683,39.3843,146900.0
2012-02-15 11:15:00,49.31,49.43,49.27,49.42,47000.0,39.3843,39.4801,39.3523,39.4721,47000.0
2012-02-15 11:20:00,49.41,49.41,49.34,49.34,140600.0,39.4641,39.4641,39.4082,39.4082,140600.0
2012-02-15 11:25:00,49.36,49.45,49.35,49.41,26900.0,39.4242,39.4961,39.4162,39.4641,26900.0
2012-02-15 11:30:00,49.41,49.5,49.38,49.46,76400.0,39.4641,39.536,39.4402,39.5041,76400.0
2012-02-15 11:35:00,49.47,49.54,49.45,49.45,193000.0,39.512,39.568,39.4961,39.4961,193000.0
2012-02-15 11:40:00,49.45,49.55,49.43,49.48,134800.0,39.4961,39.5759,39.4801,39.52,134800.0
2012-02-15 11:45:00,49.48,49.6,49.48,49.58,52800.0,39.52,39.6159,39.52,39.5999,52800.0
2012-02-15 11:50:00,49.59,49.62,49.55,49.58,82400.0,39.6079,39.6319,39.5759,39.5999,82400.0
2012-02-15 11:55:00,49.57,49.62,49.57,49.57,40800.0,39.5919,39.6319,39.5919,39.5919,40800.0
2012-02-15 12:00:00,49.58,49.6,49.55,49.59,57000.0,39.5999,39.6159,39.5759,39.6079,57000.0
2012-02-15 12:05:00,49.6,49.64,49.58,49.61,83100.0,39.6159,39.6478,39.5999,39.6239,83100.0
2012-02-15 12:10:00,49.61,49.62,49.5,49.52,85200.0,39.6239,39.6319,39.536,39.552,85200.0
2012-02-15 12:15:00,49.52,49.53,49.5,49.5,39700.0,39.552,39.56,39.536,39.536,39700.0
2012-02-15 12:20:00,49.51,49.51,49.42,49.42,67000.0,39.544,39.544,39.4721,39.4721,67000.0
2012-02-15 12:25:00,49.42,49.45,49.35,49.35,135800.0,39.4721,39.4961,39.4162,39.4162,135800.0
2012-02-15 12:30:00,49.36,49.36,49.23,49.24,92100.0,39.4242,39.4242,39.3204,39.3283,92100.0
2012-02-15 12:35:00,49.25,49.25,49.17,49.25,58400.0,39.3363,39.3363,39.2724,39.3363,58400.0
2012-02-15 12:40:00,49.26,49.35,49.24,49.25,63800.0,39.3443,39.4162,39.3283,39.3363,63800.0
2012-02-15 12:45:00,49.25,49.35,49.25,49.27,60800.0,39.3363,39.4162,39.3363,39.3523,60800.0
2012-02-15 12:50:00,49.26,49.35,49.12,49.14,61200.0,39.3443,39.4162,39.2325,39.2485,61200.0
2012-02-15 12:55:00,49.14,49.17,49.08,49.11,68900.0,39.2485,39.2724,39.2006,39.2245,68900.0
2012-02-15 13:00:00,49.11,49.12,49.02,49.08,99700.0,39.2245,39.2325,39.1526,39.2006,99700.0
2012-02-15 13:05:00,49.07,49.09,49.01,49.07,77400.0,39.1926,39.2085,39.1446,39.1926,77400.0
2012-02-15 13:10:00,49.07,49.17,49.07,49.17,75200.0,39.1926,39.2724,39.1926,39.2724,75200.0
2012-02-15 13:15:00,49.16,49.32,49.16,49.32,67800.0,39.2644,39.3922,39.2644,39.3922,67800.0
2012-02-15 13:20:00,49.32,49.33,49.23,49.28,28400.0,39.3922,39.4002,39.3204,39.3603,28400.0
2012-02-15 13:25:00,49.28,49.29,49.21,49.25,40800.0,39.3603,39.3683,39.3044,39.3363,40800.0
2012-02-15 13:30:00,49.24,49.28,49.21,49.23,48700.0,39.3283,39.3603,39.3044,39.3204,48700.0
2012-02-15 13:35:00,49.23,49.23,49.18,49.2,50300.0,39.3204,39.3204,39.2804,39.2964,50300.0
2012-02-15 13:40:00,49.2,49.26,49.19,49.23,48000.0,39.2964,39.3443,39.2884,39.3204,48000.0
2012-02-15 13:45:00,49.22,49.23,49.16,49.2,35100.0,39.3124,39.3204,39.2644,39.2964,35100.0
2012-02-15 13:50:00,49.2,49.31,49.19,49.31,47300.0,39.2964,39.3843,39.2884,39.3843,47300.0
2012-02-15 13:55:00,49.31,49.38,49.28,49.37,66700.0,39.3843,39.4402,39.3603,39.4322,66700.0
2012-02-15 14:00:00,49.38,49.49,49.27,49.29,134300.0,39.4402,39.528,39.3523,39.3683,134300.0
2012-02-15 14:05:00,49.29,49.32,49.2,49.28,71000.0,39.3683,39.3922,39.2964,39.3603,71000.0
2012-02-15 14:10:00,49.28,49.28,49.17,49.19,61700.0,39.3603,39.3603,39.2724,39.2884,61700.0
2012-02-15 14:15:00,49.19,49.25,49.16,49.16,61100.0,39.2884,39.3363,39.2644,39.2644,61100.0
2012-02-15 14:20:00,49.16,49.21,49.15,49.15,59900.0,39.2644,39.3044,39.2565,39.2565,59900.0
2012-02-15 14:25:00,49.16,49.28,49.15,49.26,64200.0,39.2644,39.3603,39.2565,39.3443,64200.0
2012-02-15 14:30:00,49.27,49.29,49.19,49.2,65100.0,39.3523,39.3683,39.2884,39.2964,65100.0
2012-02-15 14:35:00,49.2,49.26,49.19,49.2,58900.0,39.2964,39.3443,39.2884,39.2964,58900.0
2012-02-15 14:40:00,49.21,49.27,49.2,49.23,65500.0,39.3044,39.3523,39.2964,39.3204,65500.0
2012-02-15 14:45:00,49.22,49.28,49.15,49.28,77600.0,39.3124,39.3603,39.2565,39.3603,77600.0
2012-02-15 14:50:00,49.28,49.33,49.27,49.32,106400.0,39.3603,39.4002,39.3523,39.3922,106400.0
2012-02-15 14:55:00,49.32,49.34,49.12,49.13,138100.0,39.3922,39.4082,39.2325,39.2405,138100.0
2012-02-15 15:00:00,49.13,49.15,49.01,49.01,121300.0,39.2405,39.2565,39.1446,39.1446,121300.0
2012-02-15 15:05:00,49.01,49.14,49.01,49.09,111900.0,39.1446,39.2485,39.1446,39.2085,111900.0
2012-02-15 15:10:00,49.09,49.22,49.04,49.18,199300.0,39.2085,39.3124,39.1686,39.2804,199300.0
2012-02-15 15:15:00,49.18,49.27,49.11,49.16,110200.0,39.2804,39.3523,39.2245,39.2644,110200.0
2012-02-15 15:20:00,49.16,49.22,49.09,49.09,85900.0,39.2644,39.3124,39.2085,39.2085,85900.0
2012-02-15 15:25:00,49.08,49.2,49.01,49.19,91000.0,39.2006,39.2964,39.1446,39.2884,91000.0
2012-02-15 15:30:00,49.19,49.26,49.17,49.21,144100.0,39.2884,39.3443,39.2724,39.3044,144100.0
2012-02-15 15:35:00,49.21,49.38,49.2,49.32,158300.0,39.3044,39.4402,39.2964,39.3922,158300.0
2012-02-15 15:40:00,49.31,49.37,49.28,49.35,164500.0,39.3843,39.4322,39.3603,39.4162,164500.0
2012-02-15 15:45:00,49.34,49.39,49.18,49.18,191100.0,39.4082,39.4482,39.2804,39.2804,191100.0
2012-02-15 15:50:00,49.17,49.26,49.15,49.16,210200.0,39.2724,39.3443,39.2565,39.2644,210200.0
2012-02-15 15:55:00,49.16,49.2,49.08,49.18,393800.0,39.2644,39.2964,39.2006,39.2804,393800.0
2012-02-16 09:30:00,49.0,49.04,48.88,48.97,64600.0,39.1367,39.1686,39.0408,39.1127,64600.0
2012-02-16 09:35:00,48.98,49.13,48.89,49.13,85000.0,39.1207,39.2405,39.0488,39.2405,85000.0
2012-02-16 09:40:00,49.13,49.13,48.98,48.98,88100.0,39.2405,39.2405,39.1207,39.1207,88100.0
2012-02-16 09:45:00,48.99,49.03,48.9,48.92,121700.0,39.1287,39.1606,39.0568,39.0728,121700.0
2012-02-16 09:50:00,48.92,48.92,48.73,48.73,88500.0,39.0728,39.0728,38.921,38.921,88500.0
2012-02-16 09:55:00,48.72,48.77,48.68,48.69,144000.0,38.913,38.953,38.8811,38.8891,144000.0
2012-02-16 10:00:00,48.7,48.72,48.66,48.71,112300.0,38.897,38.913,38.8651,38.905,112300.0
2012-02-16 10:05:00,48.71,48.83,48.71,48.76,77300.0,38.905,39.0009,38.905,38.945,77300.0
2012-02-16 10:10:00,48.77,48.85,48.75,48.75,48200.0,38.953,39.0169,38.937,38.937,48200.0
2012-02-16 10:15:00,48.74,48.79,48.66,48.71,41400.0,38.929,38.9689,38.8651,38.905,41400.0
2012-02-16 10:20:00,48.71,48.82,48.69,48.82,54000.0,38.905,38.9929,38.8891,38.9929,54000.0
2012-02-16 10:25:00,48.83,49.04,48.83,48.93,67800.0,39.0009,39.1686,39.0009,39.0807,67800.0
2012-02-16 10:30:00,48.93,49.02,48.93,48.98,39100.0,39.0807,39.1526,39.0807,39.1207,39100.0
2012-02-16 10:35:00,49.0,49.06,48.98,49.04,38500.0,39.1367,39.1846,39.1207,39.1686,38500.0
2012-02-16 10:40:00,49.04,49.1,48.98,49.08,49600.0,39.1686,39.2165,39.1207,39.2006,49600.0
2012-02-16 10:45:00,49.05,49.11,49.03,49.07,26900.0,39.1766,39.2245,39.1606,39.1926,26900.0
2012-02-16 10:50:00,49.06,49.23,49.05,49.15,113300.0,39.1846,39.3204,39.1766,39.2565,113300.0
2012-02-16 10:55:00,49.16,49.16,49.1,49.15,27900.0,39.2644,39.2644,39.2165,39.2565,27900.0
2012-02-16 11:00:00,49.15,49.26,49.15,49.25,68700.0,39.2565,39.3443,39.2565,39.3363,68700.0
2012-02-16 11:05:00,49.26,49.29,49.19,49.2,27000.0,39.3443,39.3683,39.2884,39.2964,27000.0
2012-02-16 11:10:00,49.2,49.23,49.15,49.22,34900.0,39.2964,39.3204,39.2565,39.3124,34900.0
2012-02-16 11:15:00,49.23,49.29,49.23,49.28,18800.0,39.3204,39.3683,39.3204,39.3603,18800.0
2012-02-16 11:20:00,49.28,49.28,49.22,49.23,35900.0,39.3603,39.3603,39.3124,39.3204,35900.0
2012-02-16 11:25:00,49.24,49.31,49.22,49.26,20000.0,39.3283,39.3843,39.3124,39.3443,20000.0
2012-02-16 11:30:00,49.26,49.26,49.13,49.22,41900.0,39.3443,39.3443,39.2405,39.3124,41900.0
2012-02-16 11:35:00,49.22,49.34,49.2,49.33,43200.0,39.3124,39.4082,39.2964,39.4002,43200.0
2012-02-16 11:40:00,49.34,49.34,49.24,49.28,35700.0,39.4082,39.4082,39.3283,39.3603,35700.0
2012-02-16 11:45:00,49.28,49.37,49.27,49.36,37200.0,39.3603,39.4322,39.3523,39.4242,37200.0
2012-02-16 11:50:00,49.36,49.42,49.3,49.41,82900.0,39.4242,39.4721,39.3763,39.4641,82900.0
2012-02-16 11:55:00,49.42,49.52,49.38,49.45,59800.0,39.4721,39.552,39.4402,39.4961,59800.0
2012-02-16 12:00:00,49.44,49.5,49.42,49.48,38100.0,39.4881,39.536,39.4721,39.52,38100.0
2012-02-16 12:05:00,49.47,49.48,49.39,49.42,25800.0,39.512,39.52,39.4482,39.4721,25800.0
2012-02-16 12:10:00,49.42,49.44,49.36,49.43,77400.0,39.4721,39.4881,39.4242,39.4801,77400.0
2012-02-16 12:15:00,49.43,49.43,49.36,49.38,53500.0,39.4801,39.4801,39.4242,39.4402,53500.0
2012-02-16 12:20:00,49.38,49.55,49.37,49.49,103600.0,39.4402,39.5759,39.4322,39.528,103600.0
2012-02-16 12:25:00,49.49,49.51,49.38,49.38,66200.0,39.528,39.544,39.4402,39.4402,66200.0
2012-02-16 12:30:00,49.39,49.41,49.35,49.38,45100.0,39.4482,39.4641,39.4162,39.4402,45100.0
2012-02-16 12:35:00,49.37,49.39,49.34,49.34,52300.0,39.4322,39.4482,39.4082,39.4082,52300.0
2012-02-16 12:40:00,49.34,49.4,49.29,49.38,121800.0,39.4082,39.4561,39.3683,39.4402,121800.0
2012-02-16 12:45:00,49.39,49.39,49.36,49.37,68400.0,39.4482,39.4482,39.4242,39.4322,68400.0
2012-02-16 12:50:00,49.37,49.39,49.37,49.38,83300.0,39.4322,39.4482,39.4322,39.4402,83300.0
2012-02-16 12:55:00,49.39,49.48,49.38,49.48,51200.0,39.4482,39.52,39.4402,39.52,51200.0
2012-02-16 13:00:00,49.48,49.5,49.45,49.49,35500.0,39.52,39.536,39.4961,39.528,35500.0
2012-02-16 13:05:00,49.49,49.51,49.48,49.48,52100.0,39.528,39.544,39.52,39.52,52100.0
2012-02-16 13:10:00,49.49,49.51,49.44,49.45,118400.0,39.528,39.544,39.4881,39.4961,118400.0
2012-02-16 13:15:00,49.45,49.45,49.36,49.37,71900.0,39.4961,39.4961,39.4242,39.4322,71900.0
2012-02-16 13:20:00,49.37,49.37,49.3,49.3,53300.0,39.4322,39.4322,39.3763,39.3763,53300.0
2012-02-16 13:25:00,49.31,49.31,49.25,49.25,30400.0,39.3843,39.3843,39.3363,39.3363,30400.0
2012-02-16 13:30:00,49.25,49.26,49.25,49.26,20400.0,39.3363,39.3443,39.3363,39.3443,20400.0
2012-02-16 13:35:00,49.26,49.27,49.16,49.16,138300.0,39.3443,39.3523,39.2644,39.2644,138300.0
2012-02-16 13:40:00,49.15,49.21,49.09,49.2,91100.0,39.2565,39.3044,39.2085,39.2964,91100.0
2012-02-16 13:45:00,49.2,49.22,49.2,49.22,20300.0,39.2964,39.3124,39.2964,39.3124,20300.0
2012-02-16 13:50:00,49.21,49.27,49.19,49.26,43700.0,39.3044,39.3523,39.2884,39.3443,43700.0
2012-02-16 13:55:00,49.27,49.29,49.23,49.26,53100.0,39.3523,39.3683,39.3204,39.3443,53100.0
2012-02-16 14:00:00,49.27,49.3,49.26,49.28,107800.0,39.3523,39.3763,39.3443,39.3603,107800.0
2012-02-16 14:05:00,49.28,49.28,49.24,49.28,58100.0,39.3603,39.3603,39.3283,39.3603,58100.0
2012-02-16 14:10:00,49.28,49.29,49.25,49.26,52800.0,39.3603,39.3683,39.3363,39.3443,52800.0
2012-02-16 14:15:00,49.25,49.25,49.2,49.21,36700.0,39.3363,39.3363,39.2964,39.3044,36700.0
2012-02-16 14:20:00,49.2,49.2,49.16,49.19,26200.0,39.2964,39.2964,39.2644,39.2884,26200.0
2012-02-16 14:25:00,49.19,49.23,49.19,49.21,24900.0,39.2884,39.3204,39.2884,39.3044,24900.0
2012-02-16 14:30:00,49.2,49.29,49.19,49.29,34000.0,39.2964,39.3683,39.2884,39.3683,34000.0
2012-02-16 14:35:00,49.29,49.3,49.17,49.19,61400.0,39.3683,39.3763,39.2724,39.2884,61400.0
2012-02-16 14:40:00,49.2,49.22,49.13,49.21,90700.0,39.2964,39.3124,39.2405,39.3044,90700.0
2012-02-16 14:45:00,49.21,49.22,49.19,49.2,74600.0,39.3044,39.3124,39.2884,39.2964,74600.0
2012-02-16 14:50:00,49.2,49.2,49.13,49.13,30400.0,39.2964,39.2964,39.2405,39.2405,30400.0
2012-02-16 14:55:00,49.14,49.23,49.13,49.22,58500.0,39.2485,39.3204,39.2405,39.3124,58500.0
2012-02-16 15:00:00,49.22,49.26,49.21,49.23,45200.0,39.3124,39.3443,39.3044,39.3204,45200.0
2012-02-16 15:05:00,49.22,49.22,49.12,49.13,52400.0,39.3124,39.3124,39.2325,39.2405,52400.0
2012-02-16 15:10:00,49.13,49.21,49.12,49.16,114200.0,39.2405,39.3044,39.2325,39.2644,114200.0
2012-02-16 15:15:00,49.16,49.22,49.15,49.19,44700.0,39.2644,39.3124,39.2565,39.2884,44700.0
2012-02-16 15:20:00,49.2,49.24,49.15,49.17,44100.0,39.2964,39.3283,39.2565,39.2724,44100.0
2012-02-16 15:25:00,49.17,49.31,49.17,49.31,57600.0,39.2724,39.3843,39.2724,39.3843,57600.0
2012-02-16 15:30:00,49.31,49.33,49.23,49.33,72900.0,39.3843,39.4002,39.3204,39.4002,72900.0
2012-02-16 15:35:00,49.33,49.34,49.24,49.27,119700.0,39.4002,39.4082,39.3283,39.3523,119700.0
2012-02-16 15:40:00,49.26,49.35,49.26,49.34,74200.0,39.3443,39.4162,39.3443,39.4082,74200.0
2012-02-16 15:45:00,49.35,49.37,49.23,49.25,280700.0,39.4162,39.4322,39.3204,39.3363,280700.0
2012-02-16 15:50:00,49.26,49.28,49.19,49.21,195600.0,39.3443,39.3603,39.2884,39.3044,195600.0
2012-02-16 15:55:00,49.22,49.28,49.21,49.26,231900.0,39.3124,39.3603,39.3044,39.3443,231900.0
2012-02-17 09:30:00,49.33,49.34,49.03,49.17,426500.0,39.4002,39.4082,39.1606,39.2724,426500.0
2012-02-17 09:35:00,49.17,49.18,49.02,49.17,29500.0,39.2724,39.2804,39.1526,39.2724,29500.0
2012-02-17 09:40:00,49.17,49.49,49.17,49.44,44800.0,39.2724,39.528,39.2724,39.4881,44800.0
2012-02-17 09:45:00,49.43,49.59,49.43,49.5,91800.0,39.4801,39.6079,39.4801,39.536,91800.0
2012-02-17 09:50:00,49.5,49.52,49.35,49.42,197800.0,39.536,39.552,39.4162,39.4721,197800.0
2012-02-17 09:55:00,49.43,49.43,49.24,49.3,57300.0,39.4801,39.4801,39.3283,39.3763,57300.0
2012-02-17 10:00:00,49.28,49.3,49.1,49.27,145000.0,39.3603,39.3763,39.2165,39.3523,145000.0
2012-02-17 10:05:00,49.26,49.35,49.24,49.28,110500.0,39.3443,39.4162,39.3283,39.3603,110500.0
2012-02-17 10:10:00,49.28,49.34,49.21,49.22,36100.0,39.3603,39.4082,39.3044,39.3124,36100.0
2012-02-17 10:15:00,49.23,49.25,49.16,49.16,52800.0,39.3204,39.3363,39.2644,39.2644,52800.0
2012-02-17 10:20:00,49.17,49.19,49.1,49.11,41800.0,39.2724,39.2884,39.2165,39.2245,41800.0
2012-02-17 10:25:00,49.1,49.12,49.04,49.04,44800.0,39.2165,39.2325,39.1686,39.1686,44800.0
2012-02-17 10:30:00,49.04,49.06,49.03,49.04,26200.0,39.1686,39.1846,39.1606,39.1686,26200.0
2012-02-17 10:35:00,49.04,49.14,49.04,49.12,36900.0,39.1686,39.2485,39.1686,39.2325,36900.0
2012-02-17 10:40:00,49.11,49.2,49.11,49.15,33100.0,39.2245,39.2964,39.2245,39.2565,33100.0
2012-02-17 10:45:00,49.15,49.19,49.14,49.19,39800.0,39.2565,39.2884,39.2485,39.2884,39800.0
2012-02-17 10:50:00,49.19,49.2,49.14,49.14,31000.0,39.2884,39.2964,39.2485,39.2485,31000.0
2012-02-17 10:55:00,49.14,49.14,49.04,49.07,44500.0,39.2485,39.2485,39.1686,39.1926,44500.0
2012-02-17 11:00:00,49.06,49.06,48.99,48.99,39900.0,39.1846,39.1846,39.1287,39.1287,39900.0
2012-02-17 11:05:00,48.99,49.01,48.94,48.94,36700.0,39.1287,39.1446,39.0887,39.0887,36700.0
2012-02-17 11:10:00,48.95,48.98,48.89,48.91,26700.0,39.0967,39.1207,39.0488,39.0648,26700.0
2012-02-17 11:15:00,48.91,48.98,48.9,48.98,36700.0,39.0648,39.1207,39.0568,39.1207,36700.0
2012-02-17 11:20:00,48.97,48.99,48.9,48.9,38400.0,39.1127,39.1287,39.0568,39.0568,38400.0
2012-02-17 11:25:00,48.9,48.91,48.81,48.86,52500.0,39.0568,39.0648,38.9849,39.0248,52500.0
2012-02-17 11:30:00,48.87,48.94,48.86,48.92,77100.0,39.0328,39.0887,39.0248,39.0728,77100.0
2012-02-17 11:35:00,48.92,48.94,48.9,48.94,17000.0,39.0728,39.0887,39.0568,39.0887,17000.0
2012-02-17 11:40:00,48.94,48.97,48.93,48.96,32400.0,39.0887,39.1127,39.0807,39.1047,32400.0
2012-02-17 11:45:00,48.96,48.97,48.94,48.96,23600.0,39.1047,39.1127,39.0887,39.1047,23600.0
2012-02-17 11:50:00,48.96,48.99,48.94,48.94,28200.0,39.1047,39.1287,39.0887,39.0887,28200.0
2012-02-17 11:55:00,48.94,48.96,48.91,48.92,13800.0,39.0887,39.1047,39.0648,39.0728,13800.0
2012-02-17 12:00:00,48.92,48.93,48.88,48.89,23600.0,39.0728,39.0807,39.0408,39.0488,23600.0
2012-02-17 12:05:00,48.89,48.92,48.87,48.88,39700.0,39.0488,39.0728,39.0328,39.0408,39700.0
2012-02-17 12:10:00,48.88,48.91,48.86,48.9,29100.0,39.0408,39.0648,39.0248,39.0568,29100.0
2012-02-17 12:15:00,48.9,48.92,48.85,48.85,25200.0,39.0568,39.0728,39.0169,39.0169,25200.0
2012-02-17 12:20:00,48.85,48.89,48.84,48.86,18000.0,39.0169,39.0488,39.0089,39.0248,18000.0
2012-02-17 12:25:00,48.86,48.91,48.86,48.89,17800.0,39.0248,39.0648,39.0248,39.0488,17800.0
2012-02-17 12:30:00,48.9,48.91,48.85,48.86,9900.0,39.0568,39.0648,39.0169,39.0248,9900.0
2012-02-17 12:35:00,48.86,48.9,48.85,48.9,23800.0,39.0248,39.0568,39.0169,39.0568,23800.0
2012-02-17 12:40:00,48.9,48.9,48.86,48.89,14400.0,39.0568,39.0568,39.0248,39.0488,14400.0
2012-02-17 12:45:00,48.9,48.9,48.88,48.9,17400.0,39.0568,39.0568,39.0408,39.0568,17400.0
2012-02-17 12:50:00,48.9,48.9,48.87,48.88,44000.0,39.0568,39.0568,39.0328,39.0408,44000.0
2012-02-17 12:55:00,48.89,48.91,48.88,48.9,12100.0,39.0488,39.0648,39.0408,39.0568,12100.0
2012-02-17 13:00:00,48.91,48.91,48.89,48.89,6500.0,39.0648,39.0648,39.0488,39.0488,6500.0
2012-02-17 13:05:00,48.89,48.92,48.89,48.91,7200.0,39.0488,39.0728,39.0488,39.0648,7200.0
2012-02-17 13:10:00,48.9,48.92,48.88,48.91,15000.0,39.0568,39.0728,39.0408,39.0648,15000.0
2012-02-17 13:15:00,48.91,48.94,48.91,48.94,12700.0,39.0648,39.0887,39.0648,39.0887,12700.0
2012-02-17 13:20:00,48.94,49.0,48.94,49.0,9200.0,39.0887,39.1367,39.0887,39.1367,9200.0
2012-02-17 13:25:00,49.0,49.0,48.94,48.94,18800.0,39.1367,39.1367,39.0887,39.0887,18800.0
2012-02-17 13:30:00,48.95,48.95,48.89,48.9,20800.0,39.0967,39.0967,39.0488,39.0568,20800.0
2012-02-17 13:35:00,48.9,48.92,48.89,48.91,15700.0,39.0568,39.0728,39.0488,39.0648,15700.0
2012-02-17 13:40:00,48.91,48.94,48.91,48.92,58800.0,39.0648,39.0887,39.0648,39.0728,58800.0
2012-02-17 13:45:00,48.91,48.92,48.9,48.91,20000.0,39.0648,39.0728,39.0568,39.0648,20000.0
2012-02-17 13:50:00,48.91,48.91,48.88,48.89,8800.0,39.0648,39.0648,39.0408,39.0488,8800.0
2012-02-17 13:55:00,48.89,48.91,48.88,48.91,8700.0,39.0488,39.0648,39.0408,39.0648,8700.0
2012-02-17 14:00:00,48.91,48.92,48.9,48.9,13700.0,39.0648,39.0728,39.0568,39.0568,13700.0
2012-02-17 14:05:00,48.91,48.92,48.89,48.91,17300.0,39.0648,39.0728,39.0488,39.0648,17300.0
2012-02-17 14:10:00,48.91,48.91,48.9,48.9,14800.0,39.0648,39.0648,39.0568,39.0568,14800.0
2012-02-17 14:15:00,48.89,48.92,48.89,48.92,18300.0,39.0488,39.0728,39.0488,39.0728,18300.0
2012-02-17 14:20:00,48.91,48.93,48.89,48.92,23200.0,39.0648,39.0807,39.0488,39.0728,23200.0
2012-02-17 14:25:00,48.93,48.93,48.89,48.89,129000.0,39.0807,39.0807,39.0488,39.0488,129000.0
2012-02-17 14:30:00,48.9,48.93,48.89,48.9,28200.0,39.0568,39.0807,39.0488,39.0568,28200.0
2012-02-17 14:35:00,48.91,48.93,48.89,48.9,31700.0,39.0648,39.0807,39.0488,39.0568,31700.0
2012-02-17 14:40:00,48.9,48.92,48.89,48.9,27100.0,39.0568,39.0728,39.0488,39.0568,27100.0
2012-02-17 14:45:00,48.89,48.92,48.86,48.88,40300.0,39.0488,39.0728,39.0248,39.0408,40300.0
2012-02-17 14:50:00,48.88,48.89,48.85,48.85,33500.0,39.0408,39.0488,39.0169,39.0169,33500.0
2012-02-17 14:55:00,48.85,48.89,48.85,48.86,29700.0,39.0169,39.0488,39.0169,39.0248,29700.0
2012-02-17 15:00:00,48.86,48.86,48.81,48.84,50000.0,39.0248,39.0248,38.9849,39.0089,50000.0
2012-02-17 15:05:00,48.82,48.88,48.82,48.85,27800.0,38.9929,39.0408,38.9929,39.0169,27800.0
2012-02-17 15:10:00,48.85,48.87,48.84,48.85,90300.0,39.0169,39.0328,39.0089,39.0169,90300.0
2012-02-17 15:15:00,48.85,48.86,48.83,48.84,34000.0,39.0169,39.0248,39.0009,39.0089,34000.0
2012-02-17 15:20:00,48.84,48.88,48.83,48.86,67200.0,39.0089,39.0408,39.0009,39.0248,67200.0
2012-02-17 15:25:00,48.86,48.88,48.83,48.84,73600.0,39.0248,39.0408,39.0009,39.0089,73600.0
2012-02-17 15:30:00,48.84,48.88,48.83,48.84,175600.0,39.0089,39.0408,39.0009,39.0089,175600.0
2012-02-17 15:35:00,48.84,48.87,48.84,48.87,72900.0,39.0089,39.0328,39.0089,39.0328,72900.0
2012-02-17 15:40:00,48.87,48.87,48.8,48.83,93300.0,39.0328,39.0328,38.9769,39.0009,93300.0
2012-02-17 15:45:00,48.82,48.89,48.81,48.89,191700.0,38.9929,39.0488,38.9849,39.0488,191700.0
2012-02-17 15:50:00,48.88,48.93,48.84,48.9,206600.0,39.0408,39.0807,39.0089,39.0568,206600.0
2012-02-17 15:55:00,48.9,48.9,48.82,48.84,247900.0,39.0568,39.0568,38.9929,39.0089,247900.0
2012-02-21 09:30:00,48.9,49.01,48.72,48.88,97400.0,39.0568,39.1446,38.913,39.0408,97400.0
2012-02-21 09:35:00,48.87,48.87,48.67,48.7,109600.0,39.0328,39.0328,38.8731,38.897,109600.0
2012-02-21 09:40:00,48.69,48.7,48.61,48.63,107500.0,38.8891,38.897,38.8252,38.8411,107500.0
2012-02-21 09:45:00,48.63,48.64,48.33,48.34,124500.0,38.8411,38.8491,38.6015,38.6095,124500.0
2012-02-21 09:50:00,48.34,48.5,48.34,48.46,135600.0,38.6095,38.7373,38.6095,38.7054,135600.0
2012-02-21 09:55:00,48.45,48.46,48.35,48.4,86700.0,38.6974,38.7054,38.6175,38.6574,86700.0
2012-02-21 10:00:00,48.4,48.45,48.36,48.44,75500.0,38.6574,38.6974,38.6255,38.6894,75500.0
2012-02-21 10:05:00,48.44,48.49,48.37,48.38,75600.0,38.6894,38.7293,38.6335,38.6415,75600.0
2012-02-21 10:10:00,48.38,48.53,48.38,48.53,66400.0,38.6415,38.7613,38.6415,38.7613,66400.0
2012-02-21 10:15:00,48.52,48.6,48.51,48.55,59400.0,38.7533,38.8172,38.7453,38.7772,59400.0
2012-02-21 10:20:00,48.55,48.56,48.49,48.53,31500.0,38.7772,38.7852,38.7293,38.7613,31500.0
2012-02-21 10:25:00,48.54,48.64,48.54,48.62,28400.0,38.7693,38.8491,38.7693,38.8331,28400.0
2012-02-21 10:30:00,48.62,48.68,48.61,48.68,27300.0,38.8331,38.8811,38.8252,38.8811,27300.0
2012-02-21 10:35:00,48.69,48.76,48.66,48.75,52800.0,38.8891,38.945,38.8651,38.937,52800.0
2012-02-21 10:40:00,48.75,48.77,48.73,48.75,52800.0,38.937,38.953,38.921,38.937,52800.0
2012-02-21 10:45:00,48.75,48.77,48.72,48.73,72500.0,38.937,38.953,38.913,38.921,72500.0
2012-02-21 10:50:00,48.73,48.77,48.71,48.72,29200.0,38.921,38.953,38.905,38.913,29200.0
2012-02-21 10:55:00,48.73,48.76,48.73,48.75,34900.0,38.921,38.945,38.921,38.937,34900.0
2012-02-21 11:00:00,48.75,48.75,48.69,48.71,57500.0,38.937,38.937,38.8891,38.905,57500.0
2012-02-21 11:05:00,48.71,48.77,48.7,48.77,25000.0,38.905,38.953,38.897,38.953,25000.0
2012-02-21 11:10:00,48.77,48.77,48.71,48.72,35100.0,38.953,38.953,38.905,38.913,35100.0
2012-02-21 11:15:00,48.73,48.73,48.68,48.73,31200.0,38.921,38.921,38.8811,38.921,31200.0
2012-02-21 11:20:00,48.73,48.76,48.7,48.71,102700.0,38.921,38.945,38.897,38.905,102700.0
2012-02-21 11:25:00,48.71,48.75,48.69,48.71,48300.0,38.905,38.937,38.8891,38.905,48300.0
2012-02-21 11:30:00,48.71,48.76,48.71,48.72,42300.0,38.905,38.945,38.905,38.913,42300.0
2012-02-21 11:35:00,48.71,48.75,48.66,48.67,29900.0,38.905,38.937,38.8651,38.8731,29900.0
2012-02-21 11:40:00,48.68,48.73,48.66,48.72,26300.0,38.8811,38.921,38.8651,38.913,26300.0
2012-02-21 11:45:00,48.72,48.75,48.72,48.75,16200.0,38.913,38.937,38.913,38.937,16200.0
2012-02-21 11:50:00,48.75,48.76,48.71,48.71,50400.0,38.937,38.945,38.905,38.905,50400.0
2012-02-21 11:55:00,48.71,48.71,48.57,48.63,131600.0,38.905,38.905,38.7932,38.8411,131600.0
2012-02-21 12:00:00,48.63,48.71,48.57,48.7,99100.0,38.8411,38.905,38.7932,38.897,99100.0
2012-02-21 12:05:00,48.7,48.71,48.64,48.64,61800.0,38.897,38.905,38.8491,38.8491,61800.0
2012-02-21 12:10:00,48.65,48.65,48.61,48.64,44800.0,38.8571,38.8571,38.8252,38.8491,44800.0
2012-02-21 12:15:00,48.64,48.65,48.58,48.6,39600.0,38.8491,38.8571,38.8012,38.8172,39600.0
2012-02-21 12:20:00,48.61,48.69,48.57,48.69,122500.0,38.8252,38.8891,38.7932,38.8891,122500.0
2012-02-21 12:25:00,48.7,48.87,48.69,48.87,53900.0,38.897,39.0328,38.8891,39.0328,53900.0
2012-02-21 12:30:00,48.87,48.87,48.79,48.79,76600.0,39.0328,39.0328,38.9689,38.9689,76600.0
2012-02-21 12:35:00,48.8,48.82,48.78,48.79,58800.0,38.9769,38.9929,38.9609,38.9689,58800.0
2012-02-21 12:40:00,48.79,48.8,48.78,48.79,29400.0,38.9689,38.9769,38.9609,38.9689,29400.0
2012-02-21 12:45:00,48.79,48.82,48.77,48.8,61400.0,38.9689,38.9929,38.953,38.9769,61400.0
2012-02-21 12:50:00,48.8,48.8,48.77,48.8,13900.0,38.9769,38.9769,38.953,38.9769,13900.0
2012-02-21 12:55:00,48.8,48.88,48.79,48.87,17300.0,38.9769,39.0408,38.9689,39.0328,17300.0
2012-02-21 13:00:00,48.84,48.9,48.83,48.9,23400.0,39.0089,39.0568,39.0009,39.0568,23400.0
2012-02-21 13:05:00,48.9,48.91,48.89,48.9,17100.0,39.0568,39.0648,39.0488,39.0568,17100.0
2012-02-21 13:10:00,48.9,48.92,48.87,48.9,97800.0,39.0568,39.0728,39.0328,39.0568,97800.0
2012-02-21 13:15:00,48.9,48.93,48.86,48.86,26300.0,39.0568,39.0807,39.0248,39.0248,26300.0
2012-02-21 13:20:00,48.86,48.86,48.79,48.79,19700.0,39.0248,39.0248,38.9689,38.9689,19700.0
2012-02-21 13:25:00,48.81,48.84,48.77,48.84,84000.0,38.9849,39.0089,38.953,39.0089,84000.0
2012-02-21 13:30:00,48.85,48.92,48.84,48.91,51500.0,39.0169,39.0728,39.0089,39.0648,51500.0
2012-02-21 13:35:00,48.91,48.97,48.91,48.91,34000.0,39.0648,39.1127,39.0648,39.0648,34000.0
2012-02-21 13:40:00,48.9,48.91,48.8,48.85,26400.0,39.0568,39.0648,38.9769,39.0169,26400.0
2012-02-21 13:45:00,48.84,48.91,48.83,48.91,25100.0,39.0089,39.0648,39.0009,39.0648,25100.0
2012-02-21 13:50:00,48.91,48.93,48.88,48.9,34600.0,39.0648,39.0807,39.0408,39.0568,34600.0
2012-02-21 13:55:00,48.9,48.9,48.82,48.86,28100.0,39.0568,39.0568,38.9929,39.0248,28100.0
2012-02-21 14:00:00,48.87,48.94,48.87,48.88,31400.0,39.0328,39.0887,39.0328,39.0408,31400.0
2012-02-21 14:05:00,48.88,48.9,48.79,48.82,55000.0,39.0408,39.0568,38.9689,38.9929,55000.0
2012-02-21 14:10:00,48.82,48.83,48.78,48.8,55900.0,38.9929,39.0009,38.9609,38.9769,55900.0
2012-02-21 14:15:00,48.8,48.82,48.76,48.8,29700.0,38.9769,38.9929,38.945,38.9769,29700.0
2012-02-21 14:20:00,48.79,48.82,48.74,48.82,45800.0,38.9689,38.9929,38.929,38.9929,45800.0
2012-02-21 14:25:00,48.82,48.84,48.81,48.83,264100.0,38.9929,39.0089,38.9849,39.0009,264100.0
2012-02-21 14:30:00,48.83,48.83,48.66,48.66,77700.0,39.0009,39.0009,38.8651,38.8651,77700.0
2012-02-21 14:35:00,48.66,48.66,48.5,48.5,114100.0,38.8651,38.8651,38.7373,38.7373,114100.0
2012-02-21 14:40:00,48.5,48.61,48.49,48.51,84600.0,38.7373,38.8252,38.7293,38.7453,84600.0
2012-02-21 14:45:00,48.51,48.57,48.5,48.5,60000.0,38.7453,38.7932,38.7373,38.7373,60000.0
2012-02-21 14:50:00,48.5,48.51,48.44,48.44,47100.0,38.7373,38.7453,38.6894,38.6894,47100.0
2012-02-21 14:55:00,48.43,48.48,48.4,48.44,43300.0,38.6814,38.7213,38.6574,38.6894,43300.0
2012-02-21 15:00:00,48.44,48.55,48.43,48.55,40100.0,38.6894,38.7772,38.6814,38.7772,40100.0
2012-02-21 15:05:00,48.55,48.62,48.55,48.6,59300.0,38.7772,38.8331,38.7772,38.8172,59300.0
2012-02-21 15:10:00,48.59,48.59,48.5,48.53,28300.0,38.8092,38.8092,38.7373,38.7613,28300.0
2012-02-21 15:15:00,48.52,48.53,48.46,48.49,18900.0,38.7533,38.7613,38.7054,38.7293,18900.0
2012-02-21 15:20:00,48.48,48.6,48.44,48.57,46900.0,38.7213,38.8172,38.6894,38.7932,46900.0
2012-02-21 15:25:00,48.58,48.58,48.47,48.56,44900.0,38.8012,38.8012,38.7133,38.7852,44900.0
2012-02-21 15:30:00,48.57,48.59,48.53,48.54,61300.0,38.7932,38.8092,38.7613,38.7693,61300.0
2012-02-21 15:35:00,48.53,48.59,48.48,48.59,51300.0,38.7613,38.8092,38.7213,38.8092,51300.0
2012-02-21 15:40:00,48.59,48.7,48.56,48.64,80400.0,38.8092,38.897,38.7852,38.8491,80400.0
2012-02-21 15:45:00,48.65,48.68,48.63,48.65,119500.0,38.8571,38.8811,38.8411,38.8571,119500.0
2012-02-21 15:50:00,48.66,48.7,48.65,48.7,193300.0,38.8651,38.897,38.8571,38.897,193300.0
2012-02-21 15:55:00,48.7,48.7,48.65,48.68,239700.0,38.897,38.897,38.8571,38.8811,239700.0
2012-02-22 09:30:00,48.46,48.91,48.46,48.65,50900.0,38.7054,39.0648,38.7054,38.8571,50900.0
2012-02-22 09:35:00,48.64,48.64,48.41,48.41,19500.0,38.8491,38.8491,38.6654,38.6654,19500.0
2012-02-22 09:40:00,48.41,48.63,48.4,48.5,32800.0,38.6654,38.8411,38.6574,38.7373,32800.0
2012-02-22 09:45:00,48.48,48.51,48.4,48.5,25100.0,38.7213,38.7453,38.6574,38.7373,25100.0
2012-02-22 09:50:00,48.49,48.5,48.39,48.41,21200.0,38.7293,38.7373,38.6494,38.6654,21200.0
2012-02-22 09:55:00,48.41,48.53,48.38,48.51,21100.0,38.6654,38.7613,38.6415,38.7453,21100.0
2012-02-22 10:00:00,48.5,48.5,48.26,48.27,79900.0,38.7373,38.7373,38.5456,38.5536,79900.0
2012-02-22 10:05:00,48.27,48.41,48.19,48.38,107300.0,38.5536,38.6654,38.4897,38.6415,107300.0
2012-02-22 10:10:00,48.37,48.38,48.3,48.35,81800.0,38.6335,38.6415,38.5776,38.6175,81800.0
2012-02-22 10:15:00,48.36,48.47,48.3,48.41,78700.0,38.6255,38.7133,38.5776,38.6654,78700.0
2012-02-22 10:20:00,48.4,48.47,48.4,48.42,49400.0,38.6574,38.7133,38.6574,38.6734,49400.0
2012-02-22 10:25:00,48.41,48.42,48.39,48.42,37400.0,38.6654,38.6734,38.6494,38.6734,37400.0
2012-02-22 10:30:00,48.4,48.46,48.34,48.44,34700.0,38.6574,38.7054,38.6095,38.6894,34700.0
2012-02-22 10:35:00,48.45,48.47,48.39,48.46,31200.0,38.6974,38.7133,38.6494,38.7054,31200.0
2012-02-22 10:40:00,48.46,48.47,48.42,48.42,43200.0,38.7054,38.7133,38.6734,38.6734,43200.0
2012-02-22 10:45:00,48.42,48.49,48.41,48.46,51400.0,38.6734,38.7293,38.6654,38.7054,51400.0
2012-02-22 10:50:00,48.47,48.49,48.39,48.42,42800.0,38.7133,38.7293,38.6494,38.6734,42800.0
2012-02-22 10:55:00,48.43,48.44,48.37,48.42,25400.0,38.6814,38.6894,38.6335,38.6734,25400.0
2012-02-22 11:00:00,48.43,48.51,48.42,48.43,55300.0,38.6814,38.7453,38.6734,38.6814,55300.0
2012-02-22 11:05:00,48.43,48.47,48.41,48.44,27000.0,38.6814,38.7133,38.6654,38.6894,27000.0
2012-02-22 11:10:00,48.43,48.47,48.38,48.38,59300.0,38.6814,38.7133,38.6415,38.6415,59300.0
2012-02-22 11:15:00,48.39,48.46,48.39,48.41,27800.0,38.6494,38.7054,38.6494,38.6654,27800.0
2012-02-22 11:20:00,48.42,48.47,48.42,48.46,29200.0,38.6734,38.7133,38.6734,38.7054,29200.0
2012-02-22 11:25:00,48.47,48.47,48.43,48.44,20900.0,38.7133,38.7133,38.6814,38.6894,20900.0
2012-02-22 11:30:00,48.44,48.46,48.39,48.45,17700.0,38.6894,38.7054,38.6494,38.6974,17700.0
2012-02-22 11:35:00,48.45,48.46,48.39,48.45,19000.0,38.6974,38.7054,38.6494,38.6974,19000.0
2012-02-22 11:40:00,48.46,48.46,48.35,48.41,38400.0,38.7054,38.7054,38.6175,38.6654,38400.0
2012-02-22 11:45:00,48.4,48.43,48.38,48.42,21800.0,38.6574,38.6814,38.6415,38.6734,21800.0
2012-02-22 11:50:00,48.42,48.42,48.31,48.31,43000.0,38.6734,38.6734,38.5855,38.5855,43000.0
2012-02-22 11:55:00,48.32,48.33,48.28,48.3,18500.0,38.5935,38.6015,38.5616,38.5776,18500.0
2012-02-22 12:00:00,48.31,48.31,48.26,48.28,14700.0,38.5855,38.5855,38.5456,38.5616,14700.0
2012-02-22 12:05:00,48.28,48.28,48.21,48.26,23200.0,38.5616,38.5616,38.5057,38.5456,23200.0
2012-02-22 12:10:00,48.27,48.3,48.24,48.25,124700.0,38.5536,38.5776,38.5296,38.5376,124700.0
2012-02-22 12:15:00,48.25,48.28,48.24,48.24,56900.0,38.5376,38.5616,38.5296,38.5296,56900.0
2012-02-22 12:20:00,48.25,48.35,48.25,48.31,25500.0,38.5376,38.6175,38.5376,38.5855,25500.0
2012-02-22 12:25:00,48.31,48.34,48.27,48.27,18500.0,38.5855,38.6095,38.5536,38.5536,18500.0
2012-02-22 12:30:00,48.27,48.3,48.24,48.25,25200.0,38.5536,38.5776,38.5296,38.5376,25200.0
2012-02-22 12:35:00,48.25,48.28,48.24,48.26,15700.0,38.5376,38.5616,38.5296,38.5456,15700.0
2012-02-22 12:40:00,48.27,48.29,48.23,48.29,35300.0,38.5536,38.5696,38.5217,38.5696,35300.0
2012-02-22 12:45:00,48.28,48.3,48.27,48.27,26300.0,38.5616,38.5776,38.5536,38.5536,26300.0
2012-02-22 12:50:00,48.26,48.29,48.26,48.27,9900.0,38.5456,38.5696,38.5456,38.5536,9900.0
2012-02-22 12:55:00,48.26,48.29,48.23,48.23,36500.0,38.5456,38.5696,38.5217,38.5217,36500.0
2012-02-22 13:00:00,48.23,48.24,48.16,48.21,69700.0,38.5217,38.5296,38.4657,38.5057,69700.0
2012-02-22 13:05:00,48.2,48.23,48.18,48.23,56900.0,38.4977,38.5217,38.4817,38.5217,56900.0
2012-02-22 13:10:00,48.22,48.3,48.22,48.3,14100.0,38.5137,38.5776,38.5137,38.5776,14100.0
2012-02-22 13:15:00,48.31,48.33,48.29,48.31,35900.0,38.5855,38.6015,38.5696,38.5855,35900.0
2012-02-22 13:20:00,48.3,48.31,48.25,48.28,28900.0,38.5776,38.5855,38.5376,38.5616,28900.0
2012-02-22 13:25:00,48.28,48.3,48.26,48.27,12500.0,38.5616,38.5776,38.5456,38.5536,12500.0
2012-02-22 13:30:00,48.26,48.26,48.2,48.21,21800.0,38.5456,38.5456,38.4977,38.5057,21800.0
2012-02-22 13:35:00,48.21,48.21,48.18,48.19,17200.0,38.5057,38.5057,38.4817,38.4897,17200.0
2012-02-22 13:40:00,48.19,48.24,48.19,48.23,24600.0,38.4897,38.5296,38.4897,38.5217,24600.0
2012-02-22 13:45:00,48.22,48.22,48.11,48.11,40900.0,38.5137,38.5137,38.4258,38.4258,40900.0
2012-02-22 13:50:00,48.11,48.21,48.11,48.2,28200.0,38.4258,38.5057,38.4258,38.4977,28200.0
2012-02-22 13:55:00,48.2,48.21,48.17,48.2,15300.0,38.4977,38.5057,38.4737,38.4977,15300.0
2012-02-22 14:00:00,48.2,48.24,48.2,48.21,17800.0,38.4977,38.5296,38.4977,38.5057,17800.0
2012-02-22 14:05:00,48.22,48.24,48.19,48.21,29500.0,38.5137,38.5296,38.4897,38.5057,29500.0
2012-02-22 14:10:00,48.2,48.22,48.18,48.19,17500.0,38.4977,38.5137,38.4817,38.4897,17500.0
2012-02-22 14:15:00,48.19,48.24,48.18,48.19,32800.0,38.4897,38.5296,38.4817,38.4897,32800.0
2012-02-22 14:20:00,48.19,48.19,48.15,48.18,15600.0,38.4897,38.4897,38.4578,38.4817,15600.0
2012-02-22 14:25:00,48.18,48.24,48.18,48.24,30600.0,38.4817,38.5296,38.4817,38.5296,30600.0
2012-02-22 14:30:00,48.24,48.27,48.23,48.26,34900.0,38.5296,38.5536,38.5217,38.5456,34900.0
2012-02-22 14:35:00,48.26,48.28,48.23,48.27,37900.0,38.5456,38.5616,38.5217,38.5536,37900.0
2012-02-22 14:40:00,48.26,48.32,48.24,48.31,34900.0,38.5456,38.5935,38.5296,38.5855,34900.0
2012-02-22 14:45:00,48.3,48.31,48.29,48.3,156500.0,38.5776,38.5855,38.5696,38.5776,156500.0
2012-02-22 14:50:00,48.3,48.33,48.29,48.33,98100.0,38.5776,38.6015,38.5696,38.6015,98100.0
2012-02-22 14:55:00,48.33,48.33,48.28,48.28,59300.0,38.6015,38.6015,38.5616,38.5616,59300.0
2012-02-22 15:00:00,48.28,48.31,48.26,48.26,95400.0,38.5616,38.5855,38.5456,38.5456,95400.0
2012-02-22 15:05:00,48.26,48.27,48.18,48.23,43700.0,38.5456,38.5536,38.4817,38.5217,43700.0
2012-02-22 15:10:00,48.23,48.27,48.2,48.27,24000.0,38.5217,38.5536,38.4977,38.5536,24000.0
2012-02-22 15:15:00,48.28,48.32,48.28,48.28,35600.0,38.5616,38.5935,38.5616,38.5616,35600.0
2012-02-22 15:20:00,48.28,48.31,48.26,48.27,27000.0,38.5616,38.5855,38.5456,38.5536,27000.0
2012-02-22 15:25:00,48.27,48.28,48.2,48.28,19100.0,38.5536,38.5616,38.4977,38.5616,19100.0
2012-02-22 15:30:00,48.28,48.28,48.25,48.27,22200.0,38.5616,38.5616,38.5376,38.5536,22200.0
2012-02-22 15:35:00,48.28,48.35,48.28,48.35,109700.0,38.5616,38.6175,38.5616,38.6175,109700.0
2012-02-22 15:40:00,48.34,48.37,48.31,48.33,107000.0,38.6095,38.6335,38.5855,38.6015,107000.0
2012-02-22 15:45:00,48.34,48.4,48.32,48.34,118900.0,38.6095,38.6574,38.5935,38.6095,118900.0
2012-02-22 15:50:00,48.35,48.35,48.27,48.32,50800.0,38.6175,38.6175,38.5536,38.5935,50800.0
2012-02-22 15:55:00,48.31,48.34,48.25,48.26,105500.0,38.5855,38.6095,38.5376,38.5456,105500.0
2012-02-23 09:30:00,48.73,48.74,48.31,48.63,254400.0,38.921,38.929,38.5855,38.8411,254400.0
2012-02-23 09:35:00,48.62,48.85,48.62,48.84,194900.0,38.8331,39.0169,38.8331,39.0089,194900.0
2012-02-23 09:40:00,48.84,48.98,48.76,48.89,169200.0,39.0089,39.1207,38.945,39.0488,169200.0
2012-02-23 09:45:00,48.88,48.91,48.63,48.65,133600.0,39.0408,39.0648,38.8411,38.8571,133600.0
2012-02-23 09:50:00,48.66,48.75,48.65,48.71,80000.0,38.8651,38.937,38.8571,38.905,80000.0
2012-02-23 09:55:00,48.69,48.78,48.57,48.61,70100.0,38.8891,38.9609,38.7932,38.8252,70100.0
2012-02-23 10:00:00,48.61,48.79,48.61,48.78,71100.0,38.8252,38.9689,38.8252,38.9609,71100.0
2012-02-23 10:05:00,48.78,48.88,48.75,48.82,96100.0,38.9609,39.0408,38.937,38.9929,96100.0
2012-02-23 10:10:00,48.83,48.89,48.78,48.87,100800.0,39.0009,39.0488,38.9609,39.0328,100800.0
2012-02-23 10:15:00,48.84,48.91,48.76,48.8,114700.0,39.0089,39.0648,38.945,38.9769,114700.0
2012-02-23 10:20:00,48.79,48.81,48.73,48.8,68500.0,38.9689,38.9849,38.921,38.9769,68500.0
2012-02-23 10:25:00,48.79,48.87,48.78,48.87,85200.0,38.9689,39.0328,38.9609,39.0328,85200.0
2012-02-23 10:30:00,48.86,48.96,48.84,48.96,86200.0,39.0248,39.1047,39.0089,39.1047,86200.0
2012-02-23 10:35:00,48.97,48.99,48.94,48.99,111200.0,39.1127,39.1287,39.0887,39.1287,111200.0
2012-02-23 10:40:00,48.99,49.06,48.98,49.03,133300.0,39.1287,39.1846,39.1207,39.1606,133300.0
2012-02-23 10:45:00,49.03,49.07,48.99,49.07,54300.0,39.1606,39.1926,39.1287,39.1926,54300.0
2012-02-23 10:50:00,49.06,49.11,48.98,49.1,84200.0,39.1846,39.2245,39.1207,39.2165,84200.0
2012-02-23 10:55:00,49.1,49.27,49.04,49.27,81800.0,39.2165,39.3523,39.1686,39.3523,81800.0
2012-02-23 11:00:00,49.27,49.31,49.2,49.25,124500.0,39.3523,39.3843,39.2964,39.3363,124500.0
2012-02-23 11:05:00,49.24,49.27,49.21,49.25,72300.0,39.3283,39.3523,39.3044,39.3363,72300.0
2012-02-23 11:10:00,49.25,49.3,49.24,49.27,78600.0,39.3363,39.3763,39.3283,39.3523,78600.0
2012-02-23 11:15:00,49.26,49.3,49.23,49.23,93500.0,39.3443,39.3763,39.3204,39.3204,93500.0
2012-02-23 11:20:00,49.24,49.34,49.24,49.31,98400.0,39.3283,39.4082,39.3283,39.3843,98400.0
2012-02-23 11:25:00,49.33,49.5,49.33,49.49,87800.0,39.4002,39.536,39.4002,39.528,87800.0
2012-02-23 11:30:00,49.49,49.5,49.41,49.43,51600.0,39.528,39.536,39.4641,39.4801,51600.0
2012-02-23 11:35:00,49.43,49.43,49.36,49.39,69100.0,39.4801,39.4801,39.4242,39.4482,69100.0
2012-02-23 11:40:00,49.39,49.4,49.33,49.39,35400.0,39.4482,39.4561,39.4002,39.4482,35400.0
2012-02-23 11:45:00,49.39,49.41,49.33,49.33,46700.0,39.4482,39.4641,39.4002,39.4002,46700.0
2012-02-23 11:50:00,49.34,49.36,49.25,49.29,134100.0,39.4082,39.4242,39.3363,39.3683,134100.0
2012-02-23 11:55:00,49.3,49.34,49.29,49.3,40000.0,39.3763,39.4082,39.3683,39.3763,40000.0
2012-02-23 12:00:00,49.3,49.3,49.17,49.23,58100.0,39.3763,39.3763,39.2724,39.3204,58100.0
2012-02-23 12:05:00,49.23,49.24,49.19,49.2,65000.0,39.3204,39.3283,39.2884,39.2964,65000.0
2012-02-23 12:10:00,49.2,49.23,49.18,49.2,83000.0,39.2964,39.3204,39.2804,39.2964,83000.0
2012-02-23 12:15:00,49.2,49.21,49.18,49.19,28700.0,39.2964,39.3044,39.2804,39.2884,28700.0
2012-02-23 12:20:00,49.2,49.25,49.19,49.23,54200.0,39.2964,39.3363,39.2884,39.3204,54200.0
2012-02-23 12:25:00,49.23,49.31,49.23,49.26,54900.0,39.3204,39.3843,39.3204,39.3443,54900.0
2012-02-23 12:30:00,49.25,49.31,49.25,49.25,63700.0,39.3363,39.3843,39.3363,39.3363,63700.0
2012-02-23 12:35:00,49.24,49.25,49.19,49.19,29900.0,39.3283,39.3363,39.2884,39.2884,29900.0
2012-02-23 12:40:00,49.2,49.2,49.15,49.17,54100.0,39.2964,39.2964,39.2565,39.2724,54100.0
2012-02-23 12:45:00,49.18,49.18,49.1,49.1,40000.0,39.2804,39.2804,39.2165,39.2165,40000.0
2012-02-23 12:50:00,49.11,49.14,49.09,49.09,26500.0,39.2245,39.2485,39.2085,39.2085,26500.0
2012-02-23 12:55:00,49.09,49.16,49.06,49.15,43900.0,39.2085,39.2644,39.1846,39.2565,43900.0
2012-02-23 13:00:00,49.14,49.14,49.02,49.03,48600.0,39.2485,39.2485,39.1526,39.1606,48600.0
2012-02-23 13:05:00,49.02,49.07,49.0,49.0,30600.0,39.1526,39.1926,39.1367,39.1367,30600.0
2012-02-23 13:10:00,49.0,49.1,49.0,49.08,72200.0,39.1367,39.2165,39.1367,39.2006,72200.0
2012-02-23 13:15:00,49.08,49.13,49.05,49.12,32400.0,39.2006,39.2405,39.1766,39.2325,32400.0
2012-02-23 13:20:00,49.13,49.19,49.12,49.19,27100.0,39.2405,39.2884,39.2325,39.2884,27100.0
2012-02-23 13:25:00,49.19,49.19,49.05,49.06,36400.0,39.2884,39.2884,39.1766,39.1846,36400.0
2012-02-23 13:30:00,49.06,49.08,49.05,49.08,55900.0,39.1846,39.2006,39.1766,39.2006,55900.0
2012-02-23 13:35:00,49.08,49.08,49.05,49.07,52400.0,39.2006,39.2006,39.1766,39.1926,52400.0
2012-02-23 13:40:00,49.07,49.08,49.03,49.05,115700.0,39.1926,39.2006,39.1606,39.1766,115700.0
2012-02-23 13:45:00,49.05,49.07,49.04,49.05,59100.0,39.1766,39.1926,39.1686,39.1766,59100.0
2012-02-23 13:50:00,49.05,49.07,49.04,49.05,59900.0,39.1766,39.1926,39.1686,39.1766,59900.0
2012-02-23 13:55:00,49.05,49.08,49.01,49.03,72600.0,39.1766,39.2006,39.1446,39.1606,72600.0
2012-02-23 14:00:00,49.04,49.06,49.01,49.05,42500.0,39.1686,39.1846,39.1446,39.1766,42500.0
2012-02-23 14:05:00,49.05,49.08,48.98,49.05,103500.0,39.1766,39.2006,39.1207,39.1766,103500.0
2012-02-23 14:10:00,49.04,49.08,49.04,49.07,49600.0,39.1686,39.2006,39.1686,39.1926,49600.0
2012-02-23 14:15:00,49.07,49.09,49.05,49.05,40900.0,39.1926,39.2085,39.1766,39.1766,40900.0
2012-02-23 14:20:00,49.06,49.07,49.03,49.05,41500.0,39.1846,39.1926,39.1606,39.1766,41500.0
2012-02-23 14:25:00,49.05,49.07,49.04,49.05,34500.0,39.1766,39.1926,39.1686,39.1766,34500.0
2012-02-23 14:30:00,49.06,49.08,49.0,49.02,52700.0,39.1846,39.2006,39.1367,39.1526,52700.0
2012-02-23 14:35:00,49.02,49.07,49.01,49.06,38500.0,39.1526,39.1926,39.1446,39.1846,38500.0
2012-02-23 14:40:00,49.06,49.07,48.99,49.01,54400.0,39.1846,39.1926,39.1287,39.1446,54400.0
2012-02-23 14:45:00,49.01,49.03,48.98,48.99,85500.0,39.1446,39.1606,39.1207,39.1287,85500.0
2012-02-23 14:50:00,48.99,49.02,48.98,49.0,71100.0,39.1287,39.1526,39.1207,39.1367,71100.0
2012-02-23 14:55:00,49.0,49.06,48.98,49.0,43500.0,39.1367,39.1846,39.1207,39.1367,43500.0
2012-02-23 15:00:00,48.99,49.0,48.97,48.99,53300.0,39.1287,39.1367,39.1127,39.1287,53300.0
2012-02-23 15:05:00,49.0,49.06,48.98,49.04,46500.0,39.1367,39.1846,39.1207,39.1686,46500.0
2012-02-23 15:10:00,49.04,49.13,49.04,49.11,89600.0,39.1686,39.2405,39.1686,39.2245,89600.0
2012-02-23 15:15:00,49.12,49.18,49.11,49.16,52100.0,39.2325,39.2804,39.2245,39.2644,52100.0
2012-02-23 15:20:00,49.16,49.18,49.14,49.14,92400.0,39.2644,39.2804,39.2485,39.2485,92400.0
2012-02-23 15:25:00,49.15,49.22,49.14,49.19,121900.0,39.2565,39.3124,39.2485,39.2884,121900.0
2012-02-23 15:30:00,49.18,49.2,49.14,49.17,153400.0,39.2804,39.2964,39.2485,39.2724,153400.0
2012-02-23 15:35:00,49.17,49.24,49.15,49.23,112500.0,39.2724,39.3283,39.2565,39.3204,112500.0
2012-02-23 15:40:00,49.23,49.31,49.19,49.23,116100.0,39.3204,39.3843,39.2884,39.3204,116100.0
2012-02-23 15:45:00,49.24,49.3,49.21,49.27,137700.0,39.3283,39.3763,39.3044,39.3523,137700.0
2012-02-23 15:50:00,49.27,49.34,49.21,49.25,234500.0,39.3523,39.4082,39.3044,39.3363,234500.0
2012-02-23 15:55:00,49.25,49.3,49.25,49.29,336900.0,39.3363,39.3763,39.3363,39.3683,336900.0
2012-02-24 09:30:00,49.29,49.48,49.07,49.21,40600.0,39.3683,39.52,39.1926,39.3044,40600.0
2012-02-24 09:35:00,49.19,49.23,49.07,49.11,32400.0,39.2884,39.3204,39.1926,39.2245,32400.0
2012-02-24 09:40:00,49.11,49.2,49.05,49.15,40500.0,39.2245,39.2964,39.1766,39.2565,40500.0
2012-02-24 09:45:00,49.15,49.23,49.07,49.08,27100.0,39.2565,39.3204,39.1926,39.2006,27100.0
2012-02-24 09:50:00,49.07,49.24,49.07,49.15,49500.0,39.1926,39.3283,39.1926,39.2565,49500.0
2012-02-24 09:55:00,49.17,49.29,49.13,49.28,15500.0,39.2724,39.3683,39.2405,39.3603,15500.0
2012-02-24 10:00:00,49.29,49.4,49.22,49.34,65300.0,39.3683,39.4561,39.3124,39.4082,65300.0
2012-02-24 10:05:00,49.35,49.35,49.17,49.17,56900.0,39.4162,39.4162,39.2724,39.2724,56900.0
2012-02-24 10:10:00,49.17,49.22,49.09,49.16,38700.0,39.2724,39.3124,39.2085,39.2644,38700.0
2012-02-24 10:15:00,49.18,49.27,49.16,49.16,33700.0,39.2804,39.3523,39.2644,39.2644,33700.0
2012-02-24 10:20:00,49.15,49.21,49.08,49.11,62200.0,39.2565,39.3044,39.2006,39.2245,62200.0
2012-02-24 10:25:00,49.1,49.22,49.08,49.22,32900.0,39.2165,39.3124,39.2006,39.3124,32900.0
2012-02-24 10:30:00,49.21,49.22,49.14,49.16,69000.0,39.3044,39.3124,39.2485,39.2644,69000.0
2012-02-24 10:35:00,49.16,49.21,49.13,49.17,94300.0,39.2644,39.3044,39.2405,39.2724,94300.0
2012-02-24 10:40:00,49.18,49.3,49.16,49.29,38400.0,39.2804,39.3763,39.2644,39.3683,38400.0
2012-02-24 10:45:00,49.29,49.29,49.21,49.28,24700.0,39.3683,39.3683,39.3044,39.3603,24700.0
2012-02-24 10:50:00,49.29,49.3,49.11,49.14,62700.0,39.3683,39.3763,39.2245,39.2485,62700.0
2012-02-24 10:55:00,49.14,49.2,49.13,49.13,31300.0,39.2485,39.2964,39.2405,39.2405,31300.0
2012-02-24 11:00:00,49.13,49.15,49.1,49.14,66300.0,39.2405,39.2565,39.2165,39.2485,66300.0
2012-02-24 11:05:00,49.15,49.15,49.09,49.11,43600.0,39.2565,39.2565,39.2085,39.2245,43600.0
2012-02-24 11:10:00,49.1,49.15,49.1,49.15,20100.0,39.2165,39.2565,39.2165,39.2565,20100.0
2012-02-24 11:15:00,49.15,49.15,49.1,49.11,49500.0,39.2565,39.2565,39.2165,39.2245,49500.0
2012-02-24 11:20:00,49.1,49.16,49.1,49.16,28900.0,39.2165,39.2644,39.2165,39.2644,28900.0
2012-02-24 11:25:00,49.17,49.24,49.08,49.23,117100.0,39.2724,39.3283,39.2006,39.3204,117100.0
2012-02-24 11:30:00,49.23,49.25,49.22,49.22,29100.0,39.3204,39.3363,39.3124,39.3124,29100.0
2012-02-24 11:35:00,49.22,49.25,49.2,49.23,36000.0,39.3124,39.3363,39.2964,39.3204,36000.0
2012-02-24 11:40:00,49.23,49.24,49.22,49.23,25600.0,39.3204,39.3283,39.3124,39.3204,25600.0
2012-02-24 11:45:00,49.23,49.27,49.21,49.27,42000.0,39.3204,39.3523,39.3044,39.3523,42000.0
2012-02-24 11:50:00,49.26,49.3,49.26,49.3,25800.0,39.3443,39.3763,39.3443,39.3763,25800.0
2012-02-24 11:55:00,49.3,49.4,49.29,49.4,40900.0,39.3763,39.4561,39.3683,39.4561,40900.0
2012-02-24 12:00:00,49.39,49.45,49.38,49.45,28900.0,39.4482,39.4961,39.4402,39.4961,28900.0
2012-02-24 12:05:00,49.45,49.48,49.43,49.44,41200.0,39.4961,39.52,39.4801,39.4881,41200.0
2012-02-24 12:10:00,49.43,49.45,49.42,49.43,23500.0,39.4801,39.4961,39.4721,39.4801,23500.0
2012-02-24 12:15:00,49.43,49.48,49.41,49.48,50300.0,39.4801,39.52,39.4641,39.52,50300.0
2012-02-24 12:20:00,49.47,49.48,49.43,49.45,32900.0,39.512,39.52,39.4801,39.4961,32900.0
2012-02-24 12:25:00,49.44,49.45,49.34,49.37,43600.0,39.4881,39.4961,39.4082,39.4322,43600.0
2012-02-24 12:30:00,49.36,49.38,49.27,49.3,91100.0,39.4242,39.4402,39.3523,39.3763,91100.0
2012-02-24 12:35:00,49.3,49.3,49.25,49.27,38500.0,39.3763,39.3763,39.3363,39.3523,38500.0
2012-02-24 12:40:00,49.27,49.28,49.25,49.28,27800.0,39.3523,39.3603,39.3363,39.3603,27800.0
2012-02-24 12:45:00,49.28,49.34,49.26,49.34,43600.0,39.3603,39.4082,39.3443,39.4082,43600.0
2012-02-24 12:50:00,49.34,49.41,49.29,49.34,53200.0,39.4082,39.4641,39.3683,39.4082,53200.0
2012-02-24 12:55:00,49.35,49.48,49.35,49.47,36200.0,39.4162,39.52,39.4162,39.512,36200.0
2012-02-24 13:00:00,49.46,49.5,49.46,49.5,52600.0,39.5041,39.536,39.5041,39.536,52600.0
2012-02-24 13:05:00,49.49,49.5,49.45,49.46,51000.0,39.528,39.536,39.4961,39.5041,51000.0
2012-02-24 13:10:00,49.46,49.5,49.4,49.4,50100.0,39.5041,39.536,39.4561,39.4561,50100.0
2012-02-24 13:15:00,49.41,49.41,49.37,49.4,28800.0,39.4641,39.4641,39.4322,39.4561,28800.0
2012-02-24 13:20:00,49.4,49.41,49.37,49.38,45000.0,39.4561,39.4641,39.4322,39.4402,45000.0
2012-02-24 13:25:00,49.38,49.39,49.29,49.29,33800.0,39.4402,39.4482,39.3683,39.3683,33800.0
2012-02-24 13:30:00,49.3,49.35,49.29,49.32,40200.0,39.3763,39.4162,39.3683,39.3922,40200.0
2012-02-24 13:35:00,49.31,49.34,49.29,49.3,46900.0,39.3843,39.4082,39.3683,39.3763,46900.0
2012-02-24 13:40:00,49.3,49.33,49.29,49.3,44400.0,39.3763,39.4002,39.3683,39.3763,44400.0
2012-02-24 13:45:00,49.31,49.32,49.23,49.25,51500.0,39.3843,39.3922,39.3204,39.3363,51500.0
2012-02-24 13:50:00,49.25,49.32,49.25,49.31,30400.0,39.3363,39.3922,39.3363,39.3843,30400.0
2012-02-24 13:55:00,49.31,49.32,49.27,49.31,30300.0,39.3843,39.3922,39.3523,39.3843,30300.0
2012-02-24 14:00:00,49.31,49.39,49.31,49.38,21400.0,39.3843,39.4482,39.3843,39.4402,21400.0
2012-02-24 14:05:00,49.38,49.39,49.28,49.29,43200.0,39.4402,39.4482,39.3603,39.3683,43200.0
2012-02-24 14:10:00,49.3,49.32,49.29,49.32,21800.0,39.3763,39.3922,39.3683,39.3922,21800.0
2012-02-24 14:15:00,49.32,49.33,49.27,49.28,64200.0,39.3922,39.4002,39.3523,39.3603,64200.0
2012-02-24 14:20:00,49.28,49.29,49.21,49.22,46700.0,39.3603,39.3683,39.3044,39.3124,46700.0
2012-02-24 14:25:00,49.22,49.28,49.22,49.28,71800.0,39.3124,39.3603,39.3124,39.3603,71800.0
2012-02-24 14:30:00,49.26,49.27,49.18,49.22,83400.0,39.3443,39.3523,39.2804,39.3124,83400.0
2012-02-24 14:35:00,49.22,49.22,49.15,49.2,132500.0,39.3124,39.3124,39.2565,39.2964,132500.0
2012-02-24 14:40:00,49.19,49.2,49.14,49.19,30600.0,39.2884,39.2964,39.2485,39.2884,30600.0
2012-02-24 14:45:00,49.2,49.26,49.19,49.21,52900.0,39.2964,39.3443,39.2884,39.3044,52900.0
2012-02-24 14:50:00,49.22,49.22,49.17,49.19,27100.0,39.3124,39.3124,39.2724,39.2884,27100.0
2012-02-24 14:55:00,49.19,49.21,49.17,49.2,32400.0,39.2884,39.3044,39.2724,39.2964,32400.0
2012-02-24 15:00:00,49.2,49.21,49.17,49.2,61500.0,39.2964,39.3044,39.2724,39.2964,61500.0
2012-02-24 15:05:00,49.18,49.23,49.18,49.22,44300.0,39.2804,39.3204,39.2804,39.3124,44300.0
2012-02-24 15:10:00,49.22,49.22,49.17,49.22,61900.0,39.3124,39.3124,39.2724,39.3124,61900.0
2012-02-24 15:15:00,49.22,49.27,49.21,49.27,73600.0,39.3124,39.3523,39.3044,39.3523,73600.0
2012-02-24 15:20:00,49.27,49.3,49.26,49.28,41600.0,39.3523,39.3763,39.3443,39.3603,41600.0
2012-02-24 15:25:00,49.29,49.29,49.24,49.24,44200.0,39.3683,39.3683,39.3283,39.3283,44200.0
2012-02-24 15:30:00,49.25,49.26,49.2,49.25,71500.0,39.3363,39.3443,39.2964,39.3363,71500.0
2012-02-24 15:35:00,49.24,49.27,49.23,49.24,118000.0,39.3283,39.3523,39.3204,39.3283,118000.0
2012-02-24 15:40:00,49.24,49.26,49.18,49.2,121300.0,39.3283,39.3443,39.2804,39.2964,121300.0
2012-02-24 15:45:00,49.2,49.21,49.18,49.21,112100.0,39.2964,39.3044,39.2804,39.3044,112100.0
2012-02-24 15:50:00,49.21,49.26,49.19,49.25,131900.0,39.3044,39.3443,39.2884,39.3363,131900.0
2012-02-24 15:55:00,49.25,49.29,49.22,49.29,218200.0,39.3363,39.3683,39.3124,39.3683,218200.0
2012-02-27 09:30:00,49.06,49.11,48.9,48.92,72300.0,39.1846,39.2245,39.0568,39.0728,72300.0
2012-02-27 09:35:00,48.9,49.07,48.88,48.92,60600.0,39.0568,39.1926,39.0408,39.0728,60600.0
2012-02-27 09:40:00,48.96,49.03,48.91,48.91,51600.0,39.1047,39.1606,39.0648,39.0648,51600.0
2012-02-27 09:45:00,48.91,48.97,48.86,48.89,45600.0,39.0648,39.1127,39.0248,39.0488,45600.0
2012-02-27 09:50:00,48.89,48.97,48.89,48.94,60600.0,39.0488,39.1127,39.0488,39.0887,60600.0
2012-02-27 09:55:00,48.94,49.05,48.93,48.95,67800.0,39.0887,39.1766,39.0807,39.0967,67800.0
2012-02-27 10:00:00,48.92,49.07,48.92,49.07,28200.0,39.0728,39.1926,39.0728,39.1926,28200.0
2012-02-27 10:05:00,49.07,49.13,49.04,49.1,27300.0,39.1926,39.2405,39.1686,39.2165,27300.0
2012-02-27 10:10:00,49.1,49.14,49.06,49.08,19300.0,39.2165,39.2485,39.1846,39.2006,19300.0
2012-02-27 10:15:00,49.1,49.14,49.05,49.09,45500.0,39.2165,39.2485,39.1766,39.2085,45500.0
2012-02-27 10:20:00,49.09,49.14,49.06,49.13,49300.0,39.2085,39.2485,39.1846,39.2405,49300.0
2012-02-27 10:25:00,49.11,49.21,49.08,49.16,73300.0,39.2245,39.3044,39.2006,39.2644,73300.0
2012-02-27 10:30:00,49.15,49.18,49.07,49.08,45000.0,39.2565,39.2804,39.1926,39.2006,45000.0
2012-02-27 10:35:00,49.09,49.11,49.04,49.1,31600.0,39.2085,39.2245,39.1686,39.2165,31600.0
2012-02-27 10:40:00,49.11,49.34,49.09,49.29,80000.0,39.2245,39.4082,39.2085,39.3683,80000.0
2012-02-27 10:45:00,49.31,49.4,49.29,49.35,36300.0,39.3843,39.4561,39.3683,39.4162,36300.0
2012-02-27 10:50:00,49.34,49.39,49.33,49.36,25100.0,39.4082,39.4482,39.4002,39.4242,25100.0
2012-02-27 10:55:00,49.38,49.42,49.36,49.39,28300.0,39.4402,39.4721,39.4242,39.4482,28300.0
2012-02-27 11:00:00,49.38,49.52,49.37,49.5,39100.0,39.4402,39.552,39.4322,39.536,39100.0
2012-02-27 11:05:00,49.5,49.55,49.41,49.51,40700.0,39.536,39.5759,39.4641,39.544,40700.0
2012-02-27 11:10:00,49.52,49.55,49.49,49.5,48500.0,39.552,39.5759,39.528,39.536,48500.0
2012-02-27 11:15:00,49.5,49.55,49.49,49.5,71300.0,39.536,39.5759,39.528,39.536,71300.0
2012-02-27 11:20:00,49.5,49.55,49.45,49.5,131800.0,39.536,39.5759,39.4961,39.536,131800.0
2012-02-27 11:25:00,49.5,49.55,49.45,49.46,57500.0,39.536,39.5759,39.4961,39.5041,57500.0
2012-02-27 11:30:00,49.47,49.57,49.45,49.54,30300.0,39.512,39.5919,39.4961,39.568,30300.0
2012-02-27 11:35:00,49.54,49.61,49.51,49.56,22900.0,39.568,39.6239,39.544,39.5839,22900.0
2012-02-27 11:40:00,49.56,49.61,49.52,49.53,28700.0,39.5839,39.6239,39.552,39.56,28700.0
2012-02-27 11:45:00,49.54,49.67,49.54,49.65,27700.0,39.568,39.6718,39.568,39.6558,27700.0
2012-02-27 11:50:00,49.65,49.69,49.65,49.67,26200.0,39.6558,39.6878,39.6558,39.6718,26200.0
2012-02-27 11:55:00,49.67,49.72,49.63,49.65,39300.0,39.6718,39.7117,39.6398,39.6558,39300.0
2012-02-27 12:00:00,49.65,49.7,49.64,49.66,68800.0,39.6558,39.6958,39.6478,39.6638,68800.0
2012-02-27 12:05:00,49.65,49.75,49.64,49.69,24300.0,39.6558,39.7357,39.6478,39.6878,24300.0
2012-02-27 12:10:00,49.69,49.78,49.69,49.78,18700.0,39.6878,39.7596,39.6878,39.7596,18700.0
2012-02-27 12:15:00,49.78,49.82,49.76,49.79,40100.0,39.7596,39.7916,39.7437,39.7676,40100.0
2012-02-27 12:20:00,49.79,49.8,49.7,49.71,28100.0,39.7676,39.7756,39.6958,39.7037,28100.0
2012-02-27 12:25:00,49.72,49.78,49.68,49.76,25700.0,39.7117,39.7596,39.6798,39.7437,25700.0
2012-02-27 12:30:00,49.77,49.84,49.77,49.82,26500.0,39.7517,39.8076,39.7517,39.7916,26500.0
2012-02-27 12:35:00,49.82,49.85,49.82,49.83,28900.0,39.7916,39.8156,39.7916,39.7996,28900.0
2012-02-27 12:40:00,49.84,49.9,49.82,49.84,50700.0,39.8076,39.8555,39.7916,39.8076,50700.0
2012-02-27 12:45:00,49.86,49.93,49.82,49.92,25200.0,39.8235,39.8795,39.7916,39.8715,25200.0
2012-02-27 12:50:00,49.92,49.97,49.87,49.91,61300.0,39.8715,39.9114,39.8315,39.8635,61300.0
2012-02-27 12:55:00,49.91,49.93,49.83,49.91,31300.0,39.8635,39.8795,39.7996,39.8635,31300.0
2012-02-27 13:00:00,49.92,49.94,49.87,49.87,31700.0,39.8715,39.8874,39.8315,39.8315,31700.0
2012-02-27 13:05:00,49.86,49.89,49.82,49.85,27300.0,39.8235,39.8475,39.7916,39.8156,27300.0
2012-02-27 13:10:00,49.84,49.86,49.8,49.82,41300.0,39.8076,39.8235,39.7756,39.7916,41300.0
2012-02-27 13:15:00,49.82,49.82,49.76,49.79,53600.0,39.7916,39.7916,39.7437,39.7676,53600.0
2012-02-27 13:20:00,49.78,49.81,49.78,49.8,35100.0,39.7596,39.7836,39.7596,39.7756,35100.0
2012-02-27 13:25:00,49.8,49.81,49.75,49.76,23900.0,39.7756,39.7836,39.7357,39.7437,23900.0
2012-02-27 13:30:00,49.76,49.8,49.74,49.78,37800.0,39.7437,39.7756,39.7277,39.7596,37800.0
2012-02-27 13:35:00,49.78,49.83,49.77,49.81,31700.0,39.7596,39.7996,39.7517,39.7836,31700.0
2012-02-27 13:40:00,49.81,49.82,49.72,49.79,52800.0,39.7836,39.7916,39.7117,39.7676,52800.0
2012-02-27 13:45:00,49.78,49.81,49.75,49.77,31200.0,39.7596,39.7836,39.7357,39.7517,31200.0
2012-02-27 13:50:00,49.77,49.83,49.72,49.77,40300.0,39.7517,39.7996,39.7117,39.7517,40300.0
2012-02-27 13:55:00,49.78,49.87,49.78,49.87,15800.0,39.7596,39.8315,39.7596,39.8315,15800.0
2012-02-27 14:00:00,49.86,49.89,49.77,49.77,39000.0,39.8235,39.8475,39.7517,39.7517,39000.0
2012-02-27 14:05:00,49.78,49.84,49.76,49.8,34400.0,39.7596,39.8076,39.7437,39.7756,34400.0
2012-02-27 14:10:00,49.8,49.84,49.78,49.79,34700.0,39.7756,39.8076,39.7596,39.7676,34700.0
2012-02-27 14:15:00,49.79,49.79,49.7,49.7,36300.0,39.7676,39.7676,39.6958,39.6958,36300.0
2012-02-27 14:20:00,49.7,49.72,49.64,49.68,30300.0,39.6958,39.7117,39.6478,39.6798,30300.0
2012-02-27 14:25:00,49.69,49.69,49.62,49.62,57000.0,39.6878,39.6878,39.6319,39.6319,57000.0
2012-02-27 14:30:00,49.62,49.65,49.59,49.64,41900.0,39.6319,39.6558,39.6079,39.6478,41900.0
2012-02-27 14:35:00,49.64,49.67,49.58,49.6,40500.0,39.6478,39.6718,39.5999,39.6159,40500.0
2012-02-27 14:40:00,49.6,49.73,49.6,49.71,37400.0,39.6159,39.7197,39.6159,39.7037,37400.0
2012-02-27 14:45:00,49.72,49.72,49.61,49.65,174100.0,39.7117,39.7117,39.6239,39.6558,174100.0
2012-02-27 14:50:00,49.65,49.69,49.62,49.68,31600.0,39.6558,39.6878,39.6319,39.6798,31600.0
2012-02-27 14:55:00,49.68,49.73,49.68,49.72,31300.0,39.6798,39.7197,39.6798,39.7117,31300.0
2012-02-27 15:00:00,49.72,49.84,49.72,49.81,60800.0,39.7117,39.8076,39.7117,39.7836,60800.0
2012-02-27 15:05:00,49.8,49.83,49.73,49.79,45600.0,39.7756,39.7996,39.7197,39.7676,45600.0
2012-02-27 15:10:00,49.79,49.83,49.71,49.71,62900.0,39.7676,39.7996,39.7037,39.7037,62900.0
2012-02-27 15:15:00,49.71,49.75,49.56,49.63,131600.0,39.7037,39.7357,39.5839,39.6398,131600.0
2012-02-27 15:20:00,49.63,49.64,49.52,49.53,140200.0,39.6398,39.6478,39.552,39.56,140200.0
2012-02-27 15:25:00,49.53,49.66,49.53,49.65,87000.0,39.56,39.6638,39.56,39.6558,87000.0
2012-02-27 15:30:00,49.65,49.69,49.63,49.69,152400.0,39.6558,39.6878,39.6398,39.6878,152400.0
2012-02-27 15:35:00,49.68,49.79,49.64,49.68,134600.0,39.6798,39.7676,39.6478,39.6798,134600.0
2012-02-27 15:40:00,49.69,49.83,49.69,49.76,74900.0,39.6878,39.7996,39.6878,39.7437,74900.0
2012-02-27 15:45:00,49.75,49.9,49.69,49.84,141400.0,39.7357,39.8555,39.6878,39.8076,141400.0
2012-02-27 15:50:00,49.84,49.87,49.78,49.82,134700.0,39.8076,39.8315,39.7596,39.7916,134700.0
2012-02-27 15:55:00,49.83,49.85,49.75,49.77,211300.0,39.7996,39.8156,39.7357,39.7517,211300.0
2012-02-28 09:30:00,49.87,50.0,49.76,49.98,101100.0,39.8315,39.9354,39.7437,39.9194,101100.0
2012-02-28 09:35:00,49.99,50.07,49.81,50.05,109200.0,39.9274,39.9913,39.7836,39.9753,109200.0
2012-02-28 09:40:00,50.05,50.06,49.77,49.8,54800.0,39.9753,39.9833,39.7517,39.7756,54800.0
2012-02-28 09:45:00,49.8,50.06,49.77,49.99,202900.0,39.7756,39.9833,39.7517,39.9274,202900.0
2012-02-28 09:50:00,50.0,50.03,49.83,49.83,125200.0,39.9354,39.9593,39.7996,39.7996,125200.0
2012-02-28 09:55:00,49.83,49.97,49.77,49.96,49700.0,39.7996,39.9114,39.7517,39.9034,49700.0
2012-02-28 10:00:00,49.98,50.09,49.9,50.02,154400.0,39.9194,40.0072,39.8555,39.9513,154400.0
2012-02-28 10:05:00,50.03,50.09,49.99,50.01,238000.0,39.9593,40.0072,39.9274,39.9434,238000.0
2012-02-28 10:10:00,50.0,50.06,49.89,49.93,110400.0,39.9354,39.9833,39.8475,39.8795,110400.0
2012-02-28 10:15:00,49.94,49.97,49.83,49.9,92600.0,39.8874,39.9114,39.7996,39.8555,92600.0
2012-02-28 10:20:00,49.89,49.96,49.86,49.94,63800.0,39.8475,39.9034,39.8235,39.8874,63800.0
2012-02-28 10:25:00,49.93,49.94,49.83,49.86,87200.0,39.8795,39.8874,39.7996,39.8235,87200.0
2012-02-28 10:30:00,49.87,50.02,49.86,50.0,95300.0,39.8315,39.9513,39.8235,39.9354,95300.0
2012-02-28 10:35:00,50.01,50.07,49.98,50.07,66300.0,39.9434,39.9913,39.9194,39.9913,66300.0
2012-02-28 10:40:00,50.06,50.07,49.99,50.04,60800.0,39.9833,39.9913,39.9274,39.9673,60800.0
2012-02-28 10:45:00,50.04,50.05,49.95,49.95,46100.0,39.9673,39.9753,39.8954,39.8954,46100.0
2012-02-28 10:50:00,49.95,50.01,49.91,49.91,28200.0,39.8954,39.9434,39.8635,39.8635,28200.0
2012-02-28 10:55:00,49.91,50.01,49.9,50.0,39000.0,39.8635,39.9434,39.8555,39.9354,39000.0
2012-02-28 11:00:00,50.02,50.06,49.96,49.98,53300.0,39.9513,39.9833,39.9034,39.9194,53300.0
2012-02-28 11:05:00,49.98,50.08,49.98,50.03,74500.0,39.9194,39.9993,39.9194,39.9593,74500.0
2012-02-28 11:10:00,50.04,50.06,50.0,50.05,50000.0,39.9673,39.9833,39.9354,39.9753,50000.0
2012-02-28 11:15:00,50.05,50.07,50.02,50.06,53600.0,39.9753,39.9913,39.9513,39.9833,53600.0
2012-02-28 11:20:00,50.06,50.14,50.05,50.13,67500.0,39.9833,40.0472,39.9753,40.0392,67500.0
2012-02-28 11:25:00,50.13,50.17,50.11,50.16,65700.0,40.0392,40.0711,40.0232,40.0632,65700.0
2012-02-28 11:30:00,50.15,50.21,50.15,50.2,50700.0,40.0552,40.1031,40.0552,40.0951,50700.0
2012-02-28 11:35:00,50.2,50.23,50.16,50.2,102700.0,40.0951,40.1191,40.0632,40.0951,102700.0
2012-02-28 11:40:00,50.21,50.23,50.19,50.21,40400.0,40.1031,40.1191,40.0871,40.1031,40400.0
2012-02-28 11:45:00,50.22,50.25,50.21,50.24,34000.0,40.1111,40.135,40.1031,40.1271,34000.0
2012-02-28 11:50:00,50.24,50.25,50.18,50.24,33400.0,40.1271,40.135,40.0791,40.1271,33400.0
2012-02-28 11:55:00,50.24,50.29,50.23,50.28,64900.0,40.1271,40.167,40.1191,40.159,64900.0
2012-02-28 12:00:00,50.28,50.39,50.28,50.39,41800.0,40.159,40.2469,40.159,40.2469,41800.0
2012-02-28 12:05:00,50.39,50.46,50.38,50.41,83900.0,40.2469,40.3028,40.2389,40.2628,83900.0
2012-02-28 12:10:00,50.4,50.41,50.36,50.4,77900.0,40.2548,40.2628,40.2229,40.2548,77900.0
2012-02-28 12:15:00,50.4,50.47,50.37,50.46,135100.0,40.2548,40.3108,40.2309,40.3028,135100.0
2012-02-28 12:20:00,50.46,50.48,50.42,50.43,48100.0,40.3028,40.3187,40.2708,40.2788,48100.0
2012-02-28 12:25:00,50.43,50.43,50.39,50.4,62000.0,40.2788,40.2788,40.2469,40.2548,62000.0
2012-02-28 12:30:00,50.39,50.49,50.38,50.49,42400.0,40.2469,40.3267,40.2389,40.3267,42400.0
2012-02-28 12:35:00,50.48,50.49,50.43,50.44,76000.0,40.3187,40.3267,40.2788,40.2868,76000.0
2012-02-28 12:40:00,50.43,50.43,50.39,50.39,51700.0,40.2788,40.2788,40.2469,40.2469,51700.0
2012-02-28 12:45:00,50.39,50.44,50.39,50.43,85600.0,40.2469,40.2868,40.2469,40.2788,85600.0
2012-02-28 12:50:00,50.43,50.49,50.43,50.48,43400.0,40.2788,40.3267,40.2788,40.3187,43400.0
2012-02-28 12:55:00,50.49,50.49,50.44,50.45,40400.0,40.3267,40.3267,40.2868,40.2948,40400.0
2012-02-28 13:00:00,50.45,50.46,50.42,50.45,52600.0,40.2948,40.3028,40.2708,40.2948,52600.0
2012-02-28 13:05:00,50.45,50.48,50.4,50.4,113100.0,40.2948,40.3187,40.2548,40.2548,113100.0
2012-02-28 13:10:00,50.41,50.5,50.41,50.48,57800.0,40.2628,40.3347,40.2628,40.3187,57800.0
2012-02-28 13:15:00,50.48,50.55,50.48,50.53,71300.0,40.3187,40.3747,40.3187,40.3587,71300.0
2012-02-28 13:20:00,50.52,50.55,50.47,50.55,38100.0,40.3507,40.3747,40.3108,40.3747,38100.0
2012-02-28 13:25:00,50.55,50.62,50.54,50.61,52100.0,40.3747,40.4306,40.3667,40.4226,52100.0
2012-02-28 13:30:00,50.6,50.6,50.53,50.54,45900.0,40.4146,40.4146,40.3587,40.3667,45900.0
2012-02-28 13:35:00,50.54,50.57,50.52,50.57,46900.0,40.3667,40.3906,40.3507,40.3906,46900.0
2012-02-28 13:40:00,50.58,50.58,50.5,50.5,74600.0,40.3986,40.3986,40.3347,40.3347,74600.0
2012-02-28 13:45:00,50.5,50.52,50.42,50.42,105100.0,40.3347,40.3507,40.2708,40.2708,105100.0
2012-02-28 13:50:00,50.42,50.46,50.36,50.38,197200.0,40.2708,40.3028,40.2229,40.2389,197200.0
2012-02-28 13:55:00,50.38,50.46,50.33,50.4,66100.0,40.2389,40.3028,40.1989,40.2548,66100.0
2012-02-28 14:00:00,50.41,50.47,50.35,50.44,52900.0,40.2628,40.3108,40.2149,40.2868,52900.0
2012-02-28 14:05:00,50.42,50.46,50.4,50.44,30800.0,40.2708,40.3028,40.2548,40.2868,30800.0
2012-02-28 14:10:00,50.44,50.45,50.37,50.4,48800.0,40.2868,40.2948,40.2309,40.2548,48800.0
2012-02-28 14:15:00,50.4,50.46,50.27,50.28,118700.0,40.2548,40.3028,40.151,40.159,118700.0
2012-02-28 14:20:00,50.27,50.35,50.27,50.29,54800.0,40.151,40.2149,40.151,40.167,54800.0
2012-02-28 14:25:00,50.28,50.32,50.23,50.23,87300.0,40.159,40.191,40.1191,40.1191,87300.0
2012-02-28 14:30:00,50.23,50.26,50.17,50.26,189800.0,40.1191,40.143,40.0711,40.143,189800.0
2012-02-28 14:35:00,50.27,50.3,50.2,50.23,100600.0,40.151,40.175,40.0951,40.1191,100600.0
2012-02-28 14:40:00,50.23,50.25,50.16,50.23,63000.0,40.1191,40.135,40.0632,40.1191,63000.0
2012-02-28 14:45:00,50.24,50.25,50.16,50.23,76800.0,40.1271,40.135,40.0632,40.1191,76800.0
2012-02-28 14:50:00,50.23,50.26,50.15,50.15,81900.0,40.1191,40.143,40.0552,40.0552,81900.0
2012-02-28 14:55:00,50.16,50.22,50.15,50.16,45800.0,40.0632,40.1111,40.0552,40.0632,45800.0
2012-02-28 15:00:00,50.16,50.21,50.15,50.21,36800.0,40.0632,40.1031,40.0552,40.1031,36800.0
2012-02-28 15:05:00,50.21,50.21,50.13,50.16,72800.0,40.1031,40.1031,40.0392,40.0632,72800.0
2012-02-28 15:10:00,50.17,50.25,50.14,50.24,55700.0,40.0711,40.135,40.0472,40.1271,55700.0
2012-02-28 15:15:00,50.25,50.29,50.23,50.29,67100.0,40.135,40.167,40.1191,40.167,67100.0
2012-02-28 15:20:00,50.28,50.39,50.28,50.32,70100.0,40.159,40.2469,40.159,40.191,70100.0
2012-02-28 15:25:00,50.31,50.4,50.3,50.38,65100.0,40.183,40.2548,40.175,40.2389,65100.0
2012-02-28 15:30:00,50.37,50.38,50.27,50.29,80200.0,40.2309,40.2389,40.151,40.167,80200.0
2012-02-28 15:35:00,50.29,50.38,50.27,50.34,77300.0,40.167,40.2389,40.151,40.2069,77300.0
2012-02-28 15:40:00,50.34,50.38,50.3,50.34,82300.0,40.2069,40.2389,40.175,40.2069,82300.0
2012-02-28 15:45:00,50.35,50.37,50.29,50.3,132300.0,40.2149,40.2309,40.167,40.175,132300.0
2012-02-28 15:50:00,50.31,50.4,50.29,50.39,178400.0,40.183,40.2548,40.167,40.2469,178400.0
2012-02-28 15:55:00,50.4,50.4,50.32,50.36,174300.0,40.2548,40.2548,40.191,40.2229,174300.0
2012-02-29 09:30:00,50.34,50.77,50.27,50.77,101800.0,40.2069,40.5504,40.151,40.5504,101800.0
2012-02-29 09:35:00,50.77,51.0,50.73,50.88,200900.0,40.5504,40.7341,40.5184,40.6382,200900.0
2012-02-29 09:40:00,50.89,51.05,50.78,50.96,102600.0,40.6462,40.774,40.5584,40.7021,102600.0
2012-02-29 09:45:00,50.96,51.04,50.88,51.03,183800.0,40.7021,40.766,40.6382,40.758,183800.0
2012-02-29 09:50:00,51.02,51.04,50.92,50.95,96900.0,40.75,40.766,40.6702,40.6941,96900.0
2012-02-29 09:55:00,50.95,51.03,50.92,50.98,170000.0,40.6941,40.758,40.6702,40.7181,170000.0
2012-02-29 10:00:00,51.0,51.05,50.96,51.01,90400.0,40.7341,40.774,40.7021,40.7421,90400.0
2012-02-29 10:05:00,51.01,51.15,51.0,51.14,236100.0,40.7421,40.8539,40.7341,40.8459,236100.0
2012-02-29 10:10:00,51.14,51.2,51.12,51.19,124900.0,40.8459,40.8938,40.8299,40.8858,124900.0
2012-02-29 10:15:00,51.2,51.32,51.13,51.13,154900.0,40.8938,40.9897,40.8379,40.8379,154900.0
2012-02-29 10:20:00,51.13,51.13,50.91,51.02,176600.0,40.8379,40.8379,40.6622,40.75,176600.0
2012-02-29 10:25:00,51.01,51.08,51.0,51.07,68300.0,40.7421,40.798,40.7341,40.79,68300.0
2012-02-29 10:30:00,51.05,51.06,50.93,50.94,97900.0,40.774,40.782,40.6782,40.6861,97900.0
2012-02-29 10:35:00,50.98,51.0,50.95,50.98,107700.0,40.7181,40.7341,40.6941,40.7181,107700.0
2012-02-29 10:40:00,50.98,51.0,50.77,50.77,146300.0,40.7181,40.7341,40.5504,40.5504,146300.0
2012-02-29 10:45:00,50.77,50.77,50.55,50.56,172900.0,40.5504,40.5504,40.3747,40.3826,172900.0
2012-02-29 10:50:00,50.56,50.56,50.34,50.48,221400.0,40.3826,40.3826,40.2069,40.3187,221400.0
2012-02-29 10:55:00,50.48,50.65,50.41,50.65,134700.0,40.3187,40.4545,40.2628,40.4545,134700.0
2012-02-29 11:00:00,50.65,50.7,50.61,50.65,155900.0,40.4545,40.4945,40.4226,40.4545,155900.0
2012-02-29 11:05:00,50.64,50.79,50.53,50.71,107000.0,40.4465,40.5663,40.3587,40.5024,107000.0
2012-02-29 11:10:00,50.71,50.75,50.49,50.51,97300.0,40.5024,40.5344,40.3267,40.3427,97300.0
2012-02-29 11:15:00,50.52,50.66,50.5,50.6,69400.0,40.3507,40.4625,40.3347,40.4146,69400.0
2012-02-29 11:20:00,50.6,50.61,50.45,50.46,101000.0,40.4146,40.4226,40.2948,40.3028,101000.0
2012-02-29 11:25:00,50.46,50.68,50.46,50.55,191000.0,40.3028,40.4785,40.3028,40.3747,191000.0
2012-02-29 11:30:00,50.55,50.68,50.54,50.64,121900.0,40.3747,40.4785,40.3667,40.4465,121900.0
2012-02-29 11:35:00,50.63,50.8,50.62,50.75,68900.0,40.4385,40.5743,40.4306,40.5344,68900.0
2012-02-29 11:40:00,50.75,50.8,50.69,50.73,55200.0,40.5344,40.5743,40.4865,40.5184,55200.0
2012-02-29 11:45:00,50.74,50.96,50.73,50.91,68100.0,40.5264,40.7021,40.5184,40.6622,68100.0
2012-02-29 11:50:00,50.91,50.92,50.81,50.83,159300.0,40.6622,40.6702,40.5823,40.5983,159300.0
2012-02-29 11:55:00,50.83,50.87,50.67,50.67,38000.0,40.5983,40.6302,40.4705,40.4705,38000.0
2012-02-29 12:00:00,50.67,50.71,50.57,50.67,79000.0,40.4705,40.5024,40.3906,40.4705,79000.0
2012-02-29 12:05:00,50.67,50.7,50.59,50.7,70200.0,40.4705,40.4945,40.4066,40.4945,70200.0
2012-02-29 12:10:00,50.67,50.75,50.67,50.68,62300.0,40.4705,40.5344,40.4705,40.4785,62300.0
2012-02-29 12:15:00,50.69,50.79,50.67,50.7,71000.0,40.4865,40.5663,40.4705,40.4945,71000.0
2012-02-29 12:20:00,50.71,50.73,50.68,50.69,49600.0,40.5024,40.5184,40.4785,40.4865,49600.0
2012-02-29 12:25:00,50.68,50.73,50.67,50.7,38600.0,40.4785,40.5184,40.4705,40.4945,38600.0
2012-02-29 12:30:00,50.67,50.73,50.67,50.72,80400.0,40.4705,40.5184,40.4705,40.5104,80400.0
2012-02-29 12:35:00,50.72,50.72,50.67,50.72,23800.0,40.5104,40.5104,40.4705,40.5104,23800.0
2012-02-29 12:40:00,50.72,50.72,50.68,50.69,35600.0,40.5104,40.5104,40.4785,40.4865,35600.0
2012-02-29 12:45:00,50.7,50.71,50.63,50.65,36000.0,40.4945,40.5024,40.4385,40.4545,36000.0
2012-02-29 12:50:00,50.66,50.73,50.66,50.69,70300.0,40.4625,40.5184,40.4625,40.4865,70300.0
2012-02-29 12:55:00,50.69,50.71,50.64,50.66,52900.0,40.4865,40.5024,40.4465,40.4625,52900.0
2012-02-29 13:00:00,50.67,50.71,50.64,50.68,41000.0,40.4705,40.5024,40.4465,40.4785,41000.0
2012-02-29 13:05:00,50.68,50.71,50.65,50.65,47600.0,40.4785,40.5024,40.4545,40.4545,47600.0
2012-02-29 13:10:00,50.66,50.69,50.56,50.59,122100.0,40.4625,40.4865,40.3826,40.4066,122100.0
2012-02-29 13:15:00,50.58,50.66,50.51,50.6,95900.0,40.3986,40.4625,40.3427,40.4146,95900.0
2012-02-29 13:20:00,50.6,50.72,50.58,50.72,39300.0,40.4146,40.5104,40.3986,40.5104,39300.0
2012-02-29 13:25:00,50.72,50.74,50.66,50.67,49400.0,40.5104,40.5264,40.4625,40.4705,49400.0
2012-02-29 13:30:00,50.66,50.75,50.63,50.75,52800.0,40.4625,40.5344,40.4385,40.5344,52800.0
2012-02-29 13:35:00,50.74,50.76,50.66,50.74,39800.0,40.5264,40.5424,40.4625,40.5264,39800.0
2012-02-29 13:40:00,50.73,50.8,50.73,50.79,41700.0,40.5184,40.5743,40.5184,40.5663,41700.0
2012-02-29 13:45:00,50.79,50.84,50.73,50.83,53800.0,40.5663,40.6063,40.5184,40.5983,53800.0
2012-02-29 13:50:00,50.83,50.86,50.75,50.77,59700.0,40.5983,40.6223,40.5344,40.5504,59700.0
2012-02-29 13:55:00,50.78,50.9,50.78,50.83,41400.0,40.5584,40.6542,40.5584,40.5983,41400.0
2012-02-29 14:00:00,50.82,50.88,50.78,50.87,45200.0,40.5903,40.6382,40.5584,40.6302,45200.0
2012-02-29 14:05:00,50.86,50.88,50.79,50.84,31000.0,40.6223,40.6382,40.5663,40.6063,31000.0
2012-02-29 14:10:00,50.84,50.84,50.73,50.73,93800.0,40.6063,40.6063,40.5184,40.5184,93800.0
2012-02-29 14:15:00,50.72,50.79,50.69,50.79,73500.0,40.5104,40.5663,40.4865,40.5663,73500.0
2012-02-29 14:20:00,50.78,50.81,50.69,50.69,38900.0,40.5584,40.5823,40.4865,40.4865,38900.0
2012-02-29 14:25:00,50.7,50.73,50.65,50.69,87300.0,40.4945,40.5184,40.4545,40.4865,87300.0
2012-02-29 14:30:00,50.68,50.7,50.62,50.62,76900.0,40.4785,40.4945,40.4306,40.4306,76900.0
2012-02-29 14:35:00,50.62,50.68,50.62,50.65,70100.0,40.4306,40.4785,40.4306,40.4545,70100.0
2012-02-29 14:40:00,50.64,50.66,50.59,50.61,44300.0,40.4465,40.4625,40.4066,40.4226,44300.0
2012-02-29 14:45:00,50.61,50.66,50.58,50.65,70200.0,40.4226,40.4625,40.3986,40.4545,70200.0
2012-02-29 14:50:00,50.65,50.68,50.62,50.63,60400.0,40.4545,40.4785,40.4306,40.4385,60400.0
2012-02-29 14:55:00,50.64,50.65,50.58,50.59,51700.0,40.4465,40.4545,40.3986,40.4066,51700.0
2012-02-29 15:00:00,50.58,50.59,50.51,50.52,88300.0,40.3986,40.4066,40.3427,40.3507,88300.0
2012-02-29 15:05:00,50.52,50.57,50.46,50.51,115900.0,40.3507,40.3906,40.3028,40.3427,115900.0
2012-02-29 15:10:00,50.51,50.58,50.51,50.52,85700.0,40.3427,40.3986,40.3427,40.3507,85700.0
2012-02-29 15:15:00,50.52,50.58,50.47,50.54,113400.0,40.3507,40.3986,40.3108,40.3667,113400.0
2012-02-29 15:20:00,50.53,50.54,50.4,50.45,105800.0,40.3587,40.3667,40.2548,40.2948,105800.0
2012-02-29 15:25:00,50.45,50.52,50.4,50.49,82000.0,40.2948,40.3507,40.2548,40.3267,82000.0
2012-02-29 15:30:00,50.48,50.48,50.34,50.4,177800.0,40.3187,40.3187,40.2069,40.2548,177800.0
2012-02-29 15:35:00,50.4,50.41,50.21,50.32,283700.0,40.2548,40.2628,40.1031,40.191,283700.0
2012-02-29 15:40:00,50.32,50.36,50.21,50.29,262600.0,40.191,40.2229,40.1031,40.167,262600.0
2012-02-29 15:45:00,50.29,50.43,50.22,50.43,430500.0,40.167,40.2788,40.1111,40.2788,430500.0
2012-02-29 15:50:00,50.43,50.45,50.36,50.42,536700.0,40.2788,40.2948,40.2229,40.2708,536700.0
2012-02-29 15:55:00,50.43,50.74,50.31,50.62,2491600.0,40.2788,40.5264,40.183,40.4306,2491600.0
2012-03-01 09:30:00,50.32,50.83,50.31,50.74,227800.0,40.191,40.5983,40.183,40.5264,227800.0
2012-03-01 09:35:00,50.73,50.85,50.7,50.72,118000.0,40.5184,40.6143,40.4945,40.5104,118000.0
2012-03-01 09:40:00,50.7,50.8,50.7,50.7,126000.0,40.4945,40.5743,40.4945,40.4945,126000.0
2012-03-01 09:45:00,50.7,50.77,50.61,50.64,63100.0,40.4945,40.5504,40.4226,40.4465,63100.0
2012-03-01 09:50:00,50.62,50.72,50.61,50.62,96600.0,40.4306,40.5104,40.4226,40.4306,96600.0
2012-03-01 09:55:00,50.62,50.71,50.58,50.7,83500.0,40.4306,40.5024,40.3986,40.4945,83500.0
2012-03-01 10:00:00,50.68,50.68,50.5,50.6,127700.0,40.4785,40.4785,40.3347,40.4146,127700.0
2012-03-01 10:05:00,50.6,50.73,50.59,50.72,71500.0,40.4146,40.5184,40.4066,40.5104,71500.0
2012-03-01 10:10:00,50.73,50.75,50.64,50.65,108900.0,40.5184,40.5344,40.4465,40.4545,108900.0
2012-03-01 10:15:00,50.64,50.7,50.61,50.61,56800.0,40.4465,40.4945,40.4226,40.4226,56800.0
2012-03-01 10:20:00,50.61,50.67,50.55,50.55,65700.0,40.4226,40.4705,40.3747,40.3747,65700.0
2012-03-01 10:25:00,50.55,50.69,50.55,50.58,75600.0,40.3747,40.4865,40.3747,40.3986,75600.0
2012-03-01 10:30:00,50.59,50.6,50.5,50.52,50200.0,40.4066,40.4146,40.3347,40.3507,50200.0
2012-03-01 10:35:00,50.53,50.55,50.43,50.47,67800.0,40.3587,40.3747,40.2788,40.3108,67800.0
2012-03-01 10:40:00,50.48,50.53,50.4,50.46,40900.0,40.3187,40.3587,40.2548,40.3028,40900.0
2012-03-01 10:45:00,50.47,50.47,50.4,50.43,69500.0,40.3108,40.3108,40.2548,40.2788,69500.0
2012-03-01 10:50:00,50.44,50.46,50.37,50.43,90700.0,40.2868,40.3028,40.2309,40.2788,90700.0
2012-03-01 10:55:00,50.43,50.5,50.42,50.5,89000.0,40.2788,40.3347,40.2708,40.3347,89000.0
2012-03-01 11:00:00,50.49,50.5,50.44,50.49,56100.0,40.3267,40.3347,40.2868,40.3267,56100.0
2012-03-01 11:05:00,50.49,50.56,50.48,50.52,65200.0,40.3267,40.3826,40.3187,40.3507,65200.0
2012-03-01 11:10:00,50.53,50.57,50.5,50.51,47300.0,40.3587,40.3906,40.3347,40.3427,47300.0
2012-03-01 11:15:00,50.51,50.61,50.5,50.51,43400.0,40.3427,40.4226,40.3347,40.3427,43400.0
2012-03-01 11:20:00,50.51,50.61,50.47,50.61,61900.0,40.3427,40.4226,40.3108,40.4226,61900.0
2012-03-01 11:25:00,50.61,50.65,50.58,50.65,67000.0,40.4226,40.4545,40.3986,40.4545,67000.0
2012-03-01 11:30:00,50.65,50.66,50.6,50.61,34300.0,40.4545,40.4625,40.4146,40.4226,34300.0
2012-03-01 11:35:00,50.62,50.62,50.55,50.57,29900.0,40.4306,40.4306,40.3747,40.3906,29900.0
2012-03-01 11:40:00,50.56,50.7,50.56,50.65,44500.0,40.3826,40.4945,40.3826,40.4545,44500.0
2012-03-01 11:45:00,50.65,50.68,50.53,50.55,64500.0,40.4545,40.4785,40.3587,40.3747,64500.0
2012-03-01 11:50:00,50.54,50.56,50.46,50.52,58500.0,40.3667,40.3826,40.3028,40.3507,58500.0
2012-03-01 11:55:00,50.52,50.53,50.46,50.48,50000.0,40.3507,40.3587,40.3028,40.3187,50000.0
2012-03-01 12:00:00,50.48,50.48,50.43,50.45,50500.0,40.3187,40.3187,40.2788,40.2948,50500.0
2012-03-01 12:05:00,50.45,50.48,50.4,50.4,36500.0,40.2948,40.3187,40.2548,40.2548,36500.0
2012-03-01 12:10:00,50.41,50.46,50.38,50.43,58300.0,40.2628,40.3028,40.2389,40.2788,58300.0
2012-03-01 12:15:00,50.43,50.45,50.41,50.43,29100.0,40.2788,40.2948,40.2628,40.2788,29100.0
2012-03-01 12:20:00,50.44,50.51,50.43,50.43,140700.0,40.2868,40.3427,40.2788,40.2788,140700.0
2012-03-01 12:25:00,50.44,50.46,50.39,50.41,35100.0,40.2868,40.3028,40.2469,40.2628,35100.0
2012-03-01 12:30:00,50.41,50.43,50.36,50.37,57200.0,40.2628,40.2788,40.2229,40.2309,57200.0
2012-03-01 12:35:00,50.37,50.41,50.36,50.4,85000.0,40.2309,40.2628,40.2229,40.2548,85000.0
2012-03-01 12:40:00,50.4,50.41,50.31,50.35,66700.0,40.2548,40.2628,40.183,40.2149,66700.0
2012-03-01 12:45:00,50.35,50.41,50.35,50.4,62200.0,40.2149,40.2628,40.2149,40.2548,62200.0
2012-03-01 12:50:00,50.41,50.46,50.38,50.44,63200.0,40.2628,40.3028,40.2389,40.2868,63200.0
2012-03-01 12:55:00,50.44,50.45,50.36,50.36,21700.0,40.2868,40.2948,40.2229,40.2229,21700.0
2012-03-01 13:00:00,50.36,50.42,50.35,50.38,35300.0,40.2229,40.2708,40.2149,40.2389,35300.0
2012-03-01 13:05:00,50.38,50.45,50.38,50.45,33900.0,40.2389,40.2948,40.2389,40.2948,33900.0
2012-03-01 13:10:00,50.45,50.45,50.37,50.43,52700.0,40.2948,40.2948,40.2309,40.2788,52700.0
2012-03-01 13:15:00,50.42,50.45,50.41,50.41,42700.0,40.2708,40.2948,40.2628,40.2628,42700.0
2012-03-01 13:20:00,50.42,50.44,50.38,50.41,63600.0,40.2708,40.2868,40.2389,40.2628,63600.0
2012-03-01 13:25:00,50.4,50.41,50.37,50.37,46600.0,40.2548,40.2628,40.2309,40.2309,46600.0
2012-03-01 13:30:00,50.37,50.39,50.31,50.39,81600.0,40.2309,40.2469,40.183,40.2469,81600.0
2012-03-01 13:35:00,50.39,50.41,50.37,50.4,39200.0,40.2469,40.2628,40.2309,40.2548,39200.0
2012-03-01 13:40:00,50.4,50.44,50.36,50.36,37600.0,40.2548,40.2868,40.2229,40.2229,37600.0
2012-03-01 13:45:00,50.36,50.38,50.34,50.35,43000.0,40.2229,40.2389,40.2069,40.2149,43000.0
2012-03-01 13:50:00,50.34,50.37,50.32,50.33,42500.0,40.2069,40.2309,40.191,40.1989,42500.0
2012-03-01 13:55:00,50.32,50.38,50.3,50.3,44200.0,40.191,40.2389,40.175,40.175,44200.0
2012-03-01 14:00:00,50.3,50.32,50.24,50.26,56100.0,40.175,40.191,40.1271,40.143,56100.0
2012-03-01 14:05:00,50.26,50.36,50.24,50.34,71900.0,40.143,40.2229,40.1271,40.2069,71900.0
2012-03-01 14:10:00,50.33,50.35,50.28,50.29,34500.0,40.1989,40.2149,40.159,40.167,34500.0
2012-03-01 14:15:00,50.3,50.3,50.22,50.22,32100.0,40.175,40.175,40.1111,40.1111,32100.0
2012-03-01 14:20:00,50.23,50.23,50.17,50.18,42700.0,40.1191,40.1191,40.0711,40.0791,42700.0
2012-03-01 14:25:00,50.18,50.21,50.13,50.13,40300.0,40.0791,40.1031,40.0392,40.0392,40300.0
2012-03-01 14:30:00,50.14,50.17,50.11,50.13,80000.0,40.0472,40.0711,40.0232,40.0392,80000.0
2012-03-01 14:35:00,50.13,50.15,50.11,50.12,99000.0,40.0392,40.0552,40.0232,40.0312,99000.0
2012-03-01 14:40:00,50.12,50.16,50.09,50.16,57800.0,40.0312,40.0632,40.0072,40.0632,57800.0
2012-03-01 14:45:00,50.16,50.21,50.13,50.2,47400.0,40.0632,40.1031,40.0392,40.0951,47400.0
2012-03-01 14:50:00,50.2,50.25,50.19,50.25,36700.0,40.0951,40.135,40.0871,40.135,36700.0
2012-03-01 14:55:00,50.25,50.31,50.24,50.3,47900.0,40.135,40.183,40.1271,40.175,47900.0
2012-03-01 15:00:00,50.3,50.34,50.22,50.23,92200.0,40.175,40.2069,40.1111,40.1191,92200.0
2012-03-01 15:05:00,50.24,50.29,50.23,50.26,79000.0,40.1271,40.167,40.1191,40.143,79000.0
2012-03-01 15:10:00,50.26,50.31,50.23,50.25,70800.0,40.143,40.183,40.1191,40.135,70800.0
2012-03-01 15:15:00,50.25,50.26,50.15,50.16,69100.0,40.135,40.143,40.0552,40.0632,69100.0
2012-03-01 15:20:00,50.15,50.22,50.11,50.16,61500.0,40.0552,40.1111,40.0232,40.0632,61500.0
2012-03-01 15:25:00,50.16,50.25,50.13,50.24,55700.0,40.0632,40.135,40.0392,40.1271,55700.0
2012-03-01 15:30:00,50.24,50.29,50.07,50.09,155000.0,40.1271,40.167,39.9913,40.0072,155000.0
2012-03-01 15:35:00,50.11,50.14,49.95,50.05,180000.0,40.0232,40.0472,39.8954,39.9753,180000.0
2012-03-01 15:40:00,50.04,50.07,49.96,50.05,147400.0,39.9673,39.9913,39.9034,39.9753,147400.0
2012-03-01 15:45:00,50.06,50.25,50.05,50.25,217200.0,39.9833,40.135,39.9753,40.135,217200.0
2012-03-01 15:50:00,50.24,50.25,50.15,50.18,251800.0,40.1271,40.135,40.0552,40.0791,251800.0
2012-03-01 15:55:00,50.18,50.24,50.12,50.2,339100.0,40.0791,40.1271,40.0312,40.0951,339100.0
2012-03-02 09:30:00,50.32,50.36,50.01,50.29,97200.0,40.191,40.2229,39.9434,40.167,97200.0
2012-03-02 09:35:00,50.28,50.34,50.22,50.33,48800.0,40.159,40.2069,40.1111,40.1989,48800.0
2012-03-02 09:40:00,50.34,50.43,50.17,50.31,188000.0,40.2069,40.2788,40.0711,40.183,188000.0
2012-03-02 09:45:00,50.31,50.34,50.23,50.23,67100.0,40.183,40.2069,40.1191,40.1191,67100.0
2012-03-02 09:50:00,50.24,50.27,50.13,50.22,53300.0,40.1271,40.151,40.0392,40.1111,53300.0
2012-03-02 09:55:00,50.22,50.23,50.11,50.16,25000.0,40.1111,40.1191,40.0232,40.0632,25000.0
2012-03-02 10:00:00,50.16,50.26,50.14,50.19,26700.0,40.0632,40.143,40.0472,40.0871,26700.0
2012-03-02 10:05:00,50.2,50.25,50.2,50.25,24400.0,40.0951,40.135,40.0951,40.135,24400.0
2012-03-02 10:10:00,50.24,50.31,50.21,50.27,91100.0,40.1271,40.183,40.1031,40.151,91100.0
2012-03-02 10:15:00,50.27,50.35,50.24,50.27,54100.0,40.151,40.2149,40.1271,40.151,54100.0
2012-03-02 10:20:00,50.26,50.28,50.22,50.26,44400.0,40.143,40.159,40.1111,40.143,44400.0
2012-03-02 10:25:00,50.26,50.29,50.24,50.27,44400.0,40.143,40.167,40.1271,40.151,44400.0
2012-03-02 10:30:00,50.27,50.28,50.16,50.16,48400.0,40.151,40.159,40.0632,40.0632,48400.0
2012-03-02 10:35:00,50.17,50.21,50.14,50.15,26000.0,40.0711,40.1031,40.0472,40.0552,26000.0
2012-03-02 10:40:00,50.16,50.19,50.11,50.13,55600.0,40.0632,40.0871,40.0232,40.0392,55600.0
2012-03-02 10:45:00,50.12,50.2,50.11,50.16,24400.0,40.0312,40.0951,40.0232,40.0632,24400.0
2012-03-02 10:50:00,50.16,50.21,50.16,50.2,66700.0,40.0632,40.1031,40.0632,40.0951,66700.0
2012-03-02 10:55:00,50.21,50.22,50.12,50.13,61600.0,40.1031,40.1111,40.0312,40.0392,61600.0
2012-03-02 11:00:00,50.15,50.18,50.08,50.12,95600.0,40.0552,40.0791,39.9993,40.0312,95600.0
2012-03-02 11:05:00,50.12,50.13,50.06,50.1,31300.0,40.0312,40.0392,39.9833,40.0152,31300.0
2012-03-02 11:10:00,50.1,50.1,49.97,49.97,43900.0,40.0152,40.0152,39.9114,39.9114,43900.0
2012-03-02 11:15:00,49.98,49.98,49.88,49.94,47600.0,39.9194,39.9194,39.8395,39.8874,47600.0
2012-03-02 11:20:00,49.96,50.02,49.94,49.99,19200.0,39.9034,39.9513,39.8874,39.9274,19200.0
2012-03-02 11:25:00,50.0,50.0,49.94,49.94,24200.0,39.9354,39.9354,39.8874,39.8874,24200.0
2012-03-02 11:30:00,49.93,49.97,49.92,49.92,22500.0,39.8795,39.9114,39.8715,39.8715,22500.0
2012-03-02 11:35:00,49.93,49.95,49.89,49.94,46000.0,39.8795,39.8954,39.8475,39.8874,46000.0
2012-03-02 11:40:00,49.93,49.94,49.84,49.89,66000.0,39.8795,39.8874,39.8076,39.8475,66000.0
2012-03-02 11:45:00,49.88,49.88,49.77,49.79,47200.0,39.8395,39.8395,39.7517,39.7676,47200.0
2012-03-02 11:50:00,49.79,49.79,49.67,49.69,55100.0,39.7676,39.7676,39.6718,39.6878,55100.0
2012-03-02 11:55:00,49.69,49.75,49.69,49.72,27100.0,39.6878,39.7357,39.6878,39.7117,27100.0
2012-03-02 12:00:00,49.72,49.78,49.69,49.78,25800.0,39.7117,39.7596,39.6878,39.7596,25800.0
2012-03-02 12:05:00,49.78,49.82,49.74,49.82,18100.0,39.7596,39.7916,39.7277,39.7916,18100.0
2012-03-02 12:10:00,49.82,49.85,49.77,49.85,19000.0,39.7916,39.8156,39.7517,39.8156,19000.0
2012-03-02 12:15:00,49.85,49.87,49.79,49.84,45600.0,39.8156,39.8315,39.7676,39.8076,45600.0
2012-03-02 12:20:00,49.85,49.85,49.77,49.84,71500.0,39.8156,39.8156,39.7517,39.8076,71500.0
2012-03-02 12:25:00,49.84,49.9,49.82,49.87,21300.0,39.8076,39.8555,39.7916,39.8315,21300.0
2012-03-02 12:30:00,49.88,49.92,49.82,49.92,36900.0,39.8395,39.8715,39.7916,39.8715,36900.0
2012-03-02 12:35:00,49.91,49.95,49.89,49.95,23600.0,39.8635,39.8954,39.8475,39.8954,23600.0
2012-03-02 12:40:00,49.95,49.97,49.95,49.96,13300.0,39.8954,39.9114,39.8954,39.9034,13300.0
2012-03-02 12:45:00,49.96,49.98,49.87,49.91,43700.0,39.9034,39.9194,39.8315,39.8635,43700.0
2012-03-02 12:50:00,49.91,49.93,49.89,49.92,20800.0,39.8635,39.8795,39.8475,39.8715,20800.0
2012-03-02 12:55:00,49.91,49.96,49.91,49.91,20300.0,39.8635,39.9034,39.8635,39.8635,20300.0
2012-03-02 13:00:00,49.91,49.94,49.91,49.94,30800.0,39.8635,39.8874,39.8635,39.8874,30800.0
2012-03-02 13:05:00,49.93,49.94,49.84,49.89,43200.0,39.8795,39.8874,39.8076,39.8475,43200.0
2012-03-02 13:10:00,49.9,49.91,49.8,49.81,19700.0,39.8555,39.8635,39.7756,39.7836,19700.0
2012-03-02 13:15:00,49.8,49.82,49.78,49.79,13700.0,39.7756,39.7916,39.7596,39.7676,13700.0
2012-03-02 13:20:00,49.79,49.79,49.74,49.77,23700.0,39.7676,39.7676,39.7277,39.7517,23700.0
2012-03-02 13:25:00,49.77,49.81,49.75,49.79,43700.0,39.7517,39.7836,39.7357,39.7676,43700.0
2012-03-02 13:30:00,49.79,49.84,49.78,49.8,38700.0,39.7676,39.8076,39.7596,39.7756,38700.0
2012-03-02 13:35:00,49.8,49.81,49.75,49.78,34800.0,39.7756,39.7836,39.7357,39.7596,34800.0
2012-03-02 13:40:00,49.78,49.82,49.77,49.82,27500.0,39.7596,39.7916,39.7517,39.7916,27500.0
2012-03-02 13:45:00,49.82,49.82,49.74,49.75,57200.0,39.7916,39.7916,39.7277,39.7357,57200.0
2012-03-02 13:50:00,49.78,49.78,49.73,49.75,42100.0,39.7596,39.7596,39.7197,39.7357,42100.0
2012-03-02 13:55:00,49.75,49.84,49.73,49.84,19100.0,39.7357,39.8076,39.7197,39.8076,19100.0
2012-03-02 14:00:00,49.84,49.85,49.76,49.78,27100.0,39.8076,39.8156,39.7437,39.7596,27100.0
2012-03-02 14:05:00,49.79,49.84,49.74,49.82,52800.0,39.7676,39.8076,39.7277,39.7916,52800.0
2012-03-02 14:10:00,49.82,49.84,49.8,49.83,43200.0,39.7916,39.8076,39.7756,39.7996,43200.0
2012-03-02 14:15:00,49.84,49.93,49.77,49.92,40500.0,39.8076,39.8795,39.7517,39.8715,40500.0
2012-03-02 14:20:00,49.93,49.98,49.8,49.93,55200.0,39.8795,39.9194,39.7756,39.8795,55200.0
2012-03-02 14:25:00,49.94,49.95,49.86,49.87,20900.0,39.8874,39.8954,39.8235,39.8315,20900.0
2012-03-02 14:30:00,49.87,49.88,49.84,49.85,14800.0,39.8315,39.8395,39.8076,39.8156,14800.0
2012-03-02 14:35:00,49.85,49.94,49.85,49.9,26000.0,39.8156,39.8874,39.8156,39.8555,26000.0
2012-03-02 14:40:00,49.9,49.92,49.84,49.92,22900.0,39.8555,39.8715,39.8076,39.8715,22900.0
2012-03-02 14:45:00,49.92,49.99,49.91,49.98,34900.0,39.8715,39.9274,39.8635,39.9194,34900.0
2012-03-02 14:50:00,49.98,49.99,49.9,49.98,33200.0,39.9194,39.9274,39.8555,39.9194,33200.0
2012-03-02 14:55:00,49.98,49.98,49.87,49.89,42300.0,39.9194,39.9194,39.8315,39.8475,42300.0
2012-03-02 15:00:00,49.88,49.93,49.86,49.89,51600.0,39.8395,39.8795,39.8235,39.8475,51600.0
2012-03-02 15:05:00,49.89,49.93,49.88,49.91,27300.0,39.8475,39.8795,39.8395,39.8635,27300.0
2012-03-02 15:10:00,49.91,49.94,49.9,49.92,22200.0,39.8635,39.8874,39.8555,39.8715,22200.0
2012-03-02 15:15:00,49.93,49.93,49.88,49.89,24400.0,39.8795,39.8795,39.8395,39.8475,24400.0
2012-03-02 15:20:00,49.89,49.91,49.87,49.88,28800.0,39.8475,39.8635,39.8315,39.8395,28800.0
2012-03-02 15:25:00,49.87,49.96,49.87,49.95,31000.0,39.8315,39.9034,39.8315,39.8954,31000.0
2012-03-02 15:30:00,49.95,50.07,49.95,50.07,80900.0,39.8954,39.9913,39.8954,39.9913,80900.0
2012-03-02 15:35:00,50.08,50.08,49.9,49.91,68000.0,39.9993,39.9993,39.8555,39.8635,68000.0
2012-03-02 15:40:00,49.91,50.0,49.88,49.89,84400.0,39.8635,39.9354,39.8395,39.8475,84400.0
2012-03-02 15:45:00,49.9,49.96,49.89,49.9,68300.0,39.8555,39.9034,39.8475,39.8555,68300.0
2012-03-02 15:50:00,49.91,49.95,49.88,49.93,117500.0,39.8635,39.8954,39.8395,39.8795,117500.0
2012-03-02 15:55:00,49.94,49.95,49.89,49.91,207600.0,39.8874,39.8954,39.8475,39.8635,207600.0
2012-03-05 09:30:00,49.86,49.92,49.65,49.66,47000.0,39.8235,39.8715,39.6558,39.6638,47000.0
2012-03-05 09:35:00,49.68,49.69,49.46,49.48,41200.0,39.6798,39.6878,39.5041,39.52,41200.0
2012-03-05 09:40:00,49.5,49.58,49.34,49.34,23700.0,39.536,39.5999,39.4082,39.4082,23700.0
2012-03-05 09:45:00,49.33,49.41,49.27,49.3,69300.0,39.4002,39.4641,39.3523,39.3763,69300.0
2012-03-05 09:50:00,49.3,49.47,49.29,49.38,40400.0,39.3763,39.512,39.3683,39.4402,40400.0
2012-03-05 09:55:00,49.4,49.6,49.4,49.46,25900.0,39.4561,39.6159,39.4561,39.5041,25900.0
2012-03-05 10:00:00,49.45,49.66,49.45,49.65,38900.0,39.4961,39.6638,39.4961,39.6558,38900.0
2012-03-05 10:05:00,49.66,49.73,49.59,49.59,22000.0,39.6638,39.7197,39.6079,39.6079,22000.0
2012-03-05 10:10:00,49.6,49.65,49.58,49.6,20700.0,39.6159,39.6558,39.5999,39.6159,20700.0
2012-03-05 10:15:00,49.6,49.61,49.44,49.44,33200.0,39.6159,39.6239,39.4881,39.4881,33200.0
2012-03-05 10:20:00,49.44,49.44,49.3,49.31,41700.0,39.4881,39.4881,39.3763,39.3843,41700.0
2012-03-05 10:25:00,49.3,49.43,49.25,49.43,24900.0,39.3763,39.4801,39.3363,39.4801,24900.0
2012-03-05 10:30:00,49.42,49.51,49.39,49.43,26100.0,39.4721,39.544,39.4482,39.4801,26100.0
2012-03-05 10:35:00,49.43,49.52,49.43,49.52,19700.0,39.4801,39.552,39.4801,39.552,19700.0
2012-03-05 10:40:00,49.52,49.54,49.46,49.46,18100.0,39.552,39.568,39.5041,39.5041,18100.0
2012-03-05 10:45:00,49.46,49.63,49.43,49.63,29100.0,39.5041,39.6398,39.4801,39.6398,29100.0
2012-03-05 10:50:00,49.62,49.66,49.57,49.62,44300.0,39.6319,39.6638,39.5919,39.6319,44300.0
2012-03-05 10:55:00,49.63,49.63,49.47,49.52,35100.0,39.6398,39.6398,39.512,39.552,35100.0
2012-03-05 11:00:00,49.51,49.56,49.47,49.49,26600.0,39.544,39.5839,39.512,39.528,26600.0
2012-03-05 11:05:00,49.49,49.67,49.48,49.64,24300.0,39.528,39.6718,39.52,39.6478,24300.0
2012-03-05 11:10:00,49.63,49.63,49.55,49.56,23100.0,39.6398,39.6398,39.5759,39.5839,23100.0
2012-03-05 11:15:00,49.55,49.61,49.49,49.58,31500.0,39.5759,39.6239,39.528,39.5999,31500.0
2012-03-05 11:20:00,49.57,49.65,49.57,49.64,16300.0,39.5919,39.6558,39.5919,39.6478,16300.0
2012-03-05 11:25:00,49.64,49.66,49.61,49.62,34400.0,39.6478,39.6638,39.6239,39.6319,34400.0
2012-03-05 11:30:00,49.61,49.61,49.5,49.51,30800.0,39.6239,39.6239,39.536,39.544,30800.0
2012-03-05 11:35:00,49.51,49.53,49.43,49.43,18000.0,39.544,39.56,39.4801,39.4801,18000.0
2012-03-05 11:40:00,49.43,49.43,49.39,49.4,25600.0,39.4801,39.4801,39.4482,39.4561,25600.0
2012-03-05 11:45:00,49.4,49.44,49.35,49.44,34200.0,39.4561,39.4881,39.4162,39.4881,34200.0
2012-03-05 11:50:00,49.44,49.45,49.31,49.32,31000.0,39.4881,39.4961,39.3843,39.3922,31000.0
2012-03-05 11:55:00,49.32,49.33,49.23,49.23,70400.0,39.3922,39.4002,39.3204,39.3204,70400.0
2012-03-05 12:00:00,49.24,49.27,49.22,49.23,23900.0,39.3283,39.3523,39.3124,39.3204,23900.0
2012-03-05 12:05:00,49.24,49.3,49.19,49.19,50700.0,39.3283,39.3763,39.2884,39.2884,50700.0
2012-03-05 12:10:00,49.2,49.22,49.19,49.2,9900.0,39.2964,39.3124,39.2884,39.2964,9900.0
2012-03-05 12:15:00,49.2,49.2,49.12,49.16,44600.0,39.2964,39.2964,39.2325,39.2644,44600.0
2012-03-05 12:20:00,49.17,49.21,49.16,49.16,18900.0,39.2724,39.3044,39.2644,39.2644,18900.0
2012-03-05 12:25:00,49.17,49.25,49.16,49.2,38600.0,39.2724,39.3363,39.2644,39.2964,38600.0
2012-03-05 12:30:00,49.19,49.24,49.18,49.24,11700.0,39.2884,39.3283,39.2804,39.3283,11700.0
2012-03-05 12:35:00,49.24,49.27,49.22,49.27,14400.0,39.3283,39.3523,39.3124,39.3523,14400.0
2012-03-05 12:40:00,49.28,49.3,49.23,49.23,29400.0,39.3603,39.3763,39.3204,39.3204,29400.0
2012-03-05 12:45:00,49.24,49.26,49.23,49.25,12700.0,39.3283,39.3443,39.3204,39.3363,12700.0
2012-03-05 12:50:00,49.25,49.25,49.15,49.16,21700.0,39.3363,39.3363,39.2565,39.2644,21700.0
2012-03-05 12:55:00,49.16,49.21,49.16,49.21,13600.0,39.2644,39.3044,39.2644,39.3044,13600.0
2012-03-05 13:00:00,49.22,49.27,49.21,49.25,20400.0,39.3124,39.3523,39.3044,39.3363,20400.0
2012-03-05 13:05:00,49.25,49.3,49.23,49.25,23800.0,39.3363,39.3763,39.3204,39.3363,23800.0
2012-03-05 13:10:00,49.24,49.26,49.21,49.23,29600.0,39.3283,39.3443,39.3044,39.3204,29600.0
2012-03-05 13:15:00,49.23,49.29,49.23,49.27,24700.0,39.3204,39.3683,39.3204,39.3523,24700.0
2012-03-05 13:20:00,49.26,49.28,49.23,49.26,20900.0,39.3443,39.3603,39.3204,39.3443,20900.0
2012-03-05 13:25:00,49.26,49.26,49.21,49.25,17000.0,39.3443,39.3443,39.3044,39.3363,17000.0
2012-03-05 13:30:00,49.26,49.26,49.21,49.24,14100.0,39.3443,39.3443,39.3044,39.3283,14100.0
2012-03-05 13:35:00,49.24,49.24,49.15,49.19,43100.0,39.3283,39.3283,39.2565,39.2884,43100.0
2012-03-05 13:40:00,49.19,49.2,49.18,49.18,20500.0,39.2884,39.2964,39.2804,39.2804,20500.0
2012-03-05 13:45:00,49.17,49.18,49.15,49.17,18700.0,39.2724,39.2804,39.2565,39.2724,18700.0
2012-03-05 13:50:00,49.17,49.17,49.07,49.11,47000.0,39.2724,39.2724,39.1926,39.2245,47000.0
2012-03-05 13:55:00,49.11,49.14,49.08,49.08,20600.0,39.2245,39.2485,39.2006,39.2006,20600.0
2012-03-05 14:00:00,49.09,49.12,49.08,49.11,18100.0,39.2085,39.2325,39.2006,39.2245,18100.0
2012-03-05 14:05:00,49.1,49.17,49.09,49.16,25000.0,39.2165,39.2724,39.2085,39.2644,25000.0
2012-03-05 14:10:00,49.16,49.16,49.09,49.09,64800.0,39.2644,39.2644,39.2085,39.2085,64800.0
2012-03-05 14:15:00,49.08,49.11,49.08,49.1,34100.0,39.2006,39.2245,39.2006,39.2165,34100.0
2012-03-05 14:20:00,49.1,49.15,49.09,49.15,40400.0,39.2165,39.2565,39.2085,39.2565,40400.0
2012-03-05 14:25:00,49.15,49.31,49.15,49.29,49600.0,39.2565,39.3843,39.2565,39.3683,49600.0
2012-03-05 14:30:00,49.29,49.33,49.22,49.27,40200.0,39.3683,39.4002,39.3124,39.3523,40200.0
2012-03-05 14:35:00,49.26,49.32,49.25,49.32,13500.0,39.3443,39.3922,39.3363,39.3922,13500.0
2012-03-05 14:40:00,49.32,49.34,49.3,49.33,19800.0,39.3922,39.4082,39.3763,39.4002,19800.0
2012-03-05 14:45:00,49.33,49.36,49.32,49.33,20400.0,39.4002,39.4242,39.3922,39.4002,20400.0
2012-03-05 14:50:00,49.33,49.35,49.29,49.34,32700.0,39.4002,39.4162,39.3683,39.4082,32700.0
2012-03-05 14:55:00,49.34,49.46,49.34,49.41,32700.0,39.4082,39.5041,39.4082,39.4641,32700.0
2012-03-05 15:00:00,49.41,49.48,49.41,49.48,20100.0,39.4641,39.52,39.4641,39.52,20100.0
2012-03-05 15:05:00,49.47,49.47,49.25,49.45,35800.0,39.512,39.512,39.3363,39.4961,35800.0
2012-03-05 15:10:00,49.44,49.47,49.4,49.4,41800.0,39.4881,39.512,39.4561,39.4561,41800.0
2012-03-05 15:15:00,49.39,49.39,49.31,49.35,58600.0,39.4482,39.4482,39.3843,39.4162,58600.0
2012-03-05 15:20:00,49.35,49.36,49.31,49.31,59300.0,39.4162,39.4242,39.3843,39.3843,59300.0
2012-03-05 15:25:00,49.32,49.33,49.24,49.25,82900.0,39.3922,39.4002,39.3283,39.3363,82900.0
2012-03-05 15:30:00,49.25,49.27,49.23,49.25,62300.0,39.3363,39.3523,39.3204,39.3363,62300.0
2012-03-05 15:35:00,49.26,49.32,49.23,49.25,96000.0,39.3443,39.3922,39.3204,39.3363,96000.0
2012-03-05 15:40:00,49.25,49.26,49.21,49.25,94500.0,39.3363,39.3443,39.3044,39.3363,94500.0
2012-03-05 15:45:00,49.25,49.33,49.24,49.32,150000.0,39.3363,39.4002,39.3283,39.3922,150000.0
2012-03-05 15:50:00,49.32,49.39,49.27,49.33,137300.0,39.3922,39.4482,39.3523,39.4002,137300.0
2012-03-05 15:55:00,49.35,49.42,49.34,49.36,219100.0,39.4162,39.4721,39.4082,39.4242,219100.0
2012-03-06 09:30:00,48.8,49.0,48.78,48.88,75400.0,38.9769,39.1367,38.9609,39.0408,75400.0
2012-03-06 09:35:00,48.86,48.86,48.61,48.61,64600.0,39.0248,39.0248,38.8252,38.8252,64600.0
2012-03-06 09:40:00,48.63,48.77,48.59,48.59,77700.0,38.8411,38.953,38.8092,38.8092,77700.0
2012-03-06 09:45:00,48.6,48.7,48.58,48.65,26400.0,38.8172,38.897,38.8012,38.8571,26400.0
2012-03-06 09:50:00,48.65,48.72,48.59,48.67,36400.0,38.8571,38.913,38.8092,38.8731,36400.0
2012-03-06 09:55:00,48.67,48.72,48.56,48.59,53700.0,38.8731,38.913,38.7852,38.8092,53700.0
2012-03-06 10:00:00,48.6,48.81,48.53,48.7,107300.0,38.8172,38.9849,38.7613,38.897,107300.0
2012-03-06 10:05:00,48.71,48.8,48.66,48.71,41600.0,38.905,38.9769,38.8651,38.905,41600.0
2012-03-06 10:10:00,48.71,48.75,48.6,48.7,48600.0,38.905,38.937,38.8172,38.897,48600.0
2012-03-06 10:15:00,48.69,48.74,48.64,48.69,39100.0,38.8891,38.929,38.8491,38.8891,39100.0
2012-03-06 10:20:00,48.69,48.7,48.57,48.63,36200.0,38.8891,38.897,38.7932,38.8411,36200.0
2012-03-06 10:25:00,48.63,48.7,48.58,48.69,26800.0,38.8411,38.897,38.8012,38.8891,26800.0
2012-03-06 10:30:00,48.68,48.75,48.68,48.75,16200.0,38.8811,38.937,38.8811,38.937,16200.0
2012-03-06 10:35:00,48.75,48.8,48.72,48.78,21300.0,38.937,38.9769,38.913,38.9609,21300.0
2012-03-06 10:40:00,48.77,48.82,48.71,48.71,18700.0,38.953,38.9929,38.905,38.905,18700.0
2012-03-06 10:45:00,48.7,48.72,48.66,48.69,18200.0,38.897,38.913,38.8651,38.8891,18200.0
2012-03-06 10:50:00,48.67,48.67,48.56,48.66,37300.0,38.8731,38.8731,38.7852,38.8651,37300.0
2012-03-06 10:55:00,48.66,48.68,48.57,48.57,26300.0,38.8651,38.8811,38.7932,38.7932,26300.0
2012-03-06 11:00:00,48.58,48.7,48.56,48.7,17600.0,38.8012,38.897,38.7852,38.897,17600.0
2012-03-06 11:05:00,48.71,48.75,48.65,48.74,18100.0,38.905,38.937,38.8571,38.929,18100.0
2012-03-06 11:10:00,48.74,48.77,48.65,48.67,19100.0,38.929,38.953,38.8571,38.8731,19100.0
2012-03-06 11:15:00,48.68,48.74,48.67,48.7,14100.0,38.8811,38.929,38.8731,38.897,14100.0
2012-03-06 11:20:00,48.69,48.74,48.66,48.66,22300.0,38.8891,38.929,38.8651,38.8651,22300.0
2012-03-06 11:25:00,48.66,48.74,48.64,48.72,24400.0,38.8651,38.929,38.8491,38.913,24400.0
2012-03-06 11:30:00,48.71,48.71,48.62,48.62,16400.0,38.905,38.905,38.8331,38.8331,16400.0
2012-03-06 11:35:00,48.62,48.67,48.6,48.62,24900.0,38.8331,38.8731,38.8172,38.8331,24900.0
2012-03-06 11:40:00,48.63,48.65,48.56,48.58,50500.0,38.8411,38.8571,38.7852,38.8012,50500.0
2012-03-06 11:45:00,48.58,48.63,48.54,48.56,32400.0,38.8012,38.8411,38.7693,38.7852,32400.0
2012-03-06 11:50:00,48.57,48.64,48.57,48.62,20500.0,38.7932,38.8491,38.7932,38.8331,20500.0
2012-03-06 11:55:00,48.62,48.67,48.62,48.66,16700.0,38.8331,38.8731,38.8331,38.8651,16700.0
2012-03-06 12:00:00,48.66,48.69,48.6,48.62,18000.0,38.8651,38.8891,38.8172,38.8331,18000.0
2012-03-06 12:05:00,48.63,48.64,48.54,48.6,37600.0,38.8411,38.8491,38.7693,38.8172,37600.0
2012-03-06 12:10:00,48.61,48.63,48.55,48.57,20100.0,38.8252,38.8411,38.7772,38.7932,20100.0
2012-03-06 12:15:00,48.56,48.59,48.51,48.59,36400.0,38.7852,38.8092,38.7453,38.8092,36400.0
2012-03-06 12:20:00,48.59,48.64,48.58,48.62,19400.0,38.8092,38.8491,38.8012,38.8331,19400.0
2012-03-06 12:25:00,48.61,48.62,48.59,48.61,16400.0,38.8252,38.8331,38.8092,38.8252,16400.0
2012-03-06 12:30:00,48.59,48.64,48.58,48.59,24500.0,38.8092,38.8491,38.8012,38.8092,24500.0
2012-03-06 12:35:00,48.58,48.7,48.57,48.7,25300.0,38.8012,38.897,38.7932,38.897,25300.0
2012-03-06 12:40:00,48.7,48.73,48.68,48.69,28300.0,38.897,38.921,38.8811,38.8891,28300.0
2012-03-06 12:45:00,48.69,48.73,48.69,48.7,33200.0,38.8891,38.921,38.8891,38.897,33200.0
2012-03-06 12:50:00,48.69,48.71,48.66,48.71,34700.0,38.8891,38.905,38.8651,38.905,34700.0
2012-03-06 12:55:00,48.71,48.72,48.65,48.69,30000.0,38.905,38.913,38.8571,38.8891,30000.0
2012-03-06 13:00:00,48.68,48.68,48.59,48.63,46900.0,38.8811,38.8811,38.8092,38.8411,46900.0
2012-03-06 13:05:00,48.62,48.62,48.55,48.6,31900.0,38.8331,38.8331,38.7772,38.8172,31900.0
2012-03-06 13:10:00,48.59,48.6,48.55,48.58,15300.0,38.8092,38.8172,38.7772,38.8012,15300.0
2012-03-06 13:15:00,48.58,48.62,48.55,48.6,33900.0,38.8012,38.8331,38.7772,38.8172,33900.0
2012-03-06 13:20:00,48.61,48.61,48.52,48.55,24900.0,38.8252,38.8252,38.7533,38.7772,24900.0
2012-03-06 13:25:00,48.55,48.56,48.51,48.54,30900.0,38.7772,38.7852,38.7453,38.7693,30900.0
2012-03-06 13:30:00,48.55,48.6,48.54,48.6,26400.0,38.7772,38.8172,38.7693,38.8172,26400.0
2012-03-06 13:35:00,48.59,48.6,48.54,48.56,18900.0,38.8092,38.8172,38.7693,38.7852,18900.0
2012-03-06 13:40:00,48.56,48.59,48.51,48.56,32200.0,38.7852,38.8092,38.7453,38.7852,32200.0
2012-03-06 13:45:00,48.56,48.57,48.46,48.49,58300.0,38.7852,38.7932,38.7054,38.7293,58300.0
2012-03-06 13:50:00,48.51,48.58,48.51,48.58,14500.0,38.7453,38.8012,38.7453,38.8012,14500.0
2012-03-06 13:55:00,48.58,48.58,48.52,48.53,17200.0,38.8012,38.8012,38.7533,38.7613,17200.0
2012-03-06 14:00:00,48.52,48.55,48.48,48.52,14100.0,38.7533,38.7772,38.7213,38.7533,14100.0
2012-03-06 14:05:00,48.52,48.54,48.48,48.54,21200.0,38.7533,38.7693,38.7213,38.7693,21200.0
2012-03-06 14:10:00,48.53,48.59,48.52,48.58,14500.0,38.7613,38.8092,38.7533,38.8012,14500.0
2012-03-06 14:15:00,48.58,48.59,48.52,48.55,21500.0,38.8012,38.8092,38.7533,38.7772,21500.0
2012-03-06 14:20:00,48.56,48.57,48.5,48.51,23200.0,38.7852,38.7932,38.7373,38.7453,23200.0
2012-03-06 14:25:00,48.52,48.52,48.44,48.47,30700.0,38.7533,38.7533,38.6894,38.7133,30700.0
2012-03-06 14:30:00,48.48,48.5,48.45,48.45,20200.0,38.7213,38.7373,38.6974,38.6974,20200.0
2012-03-06 14:35:00,48.46,48.46,48.4,48.42,31100.0,38.7054,38.7054,38.6574,38.6734,31100.0
2012-03-06 14:40:00,48.42,48.43,48.38,48.43,30400.0,38.6734,38.6814,38.6415,38.6814,30400.0
2012-03-06 14:45:00,48.43,48.47,48.41,48.46,38400.0,38.6814,38.7133,38.6654,38.7054,38400.0
2012-03-06 14:50:00,48.46,48.47,48.43,48.44,22700.0,38.7054,38.7133,38.6814,38.6894,22700.0
2012-03-06 14:55:00,48.45,48.45,48.38,48.4,20600.0,38.6974,38.6974,38.6415,38.6574,20600.0
2012-03-06 15:00:00,48.4,48.43,48.38,48.43,28100.0,38.6574,38.6814,38.6415,38.6814,28100.0
2012-03-06 15:05:00,48.43,48.43,48.36,48.39,41000.0,38.6814,38.6814,38.6255,38.6494,41000.0
2012-03-06 15:10:00,48.39,48.41,48.35,48.35,28700.0,38.6494,38.6654,38.6175,38.6175,28700.0
2012-03-06 15:15:00,48.35,48.38,48.33,48.35,54400.0,38.6175,38.6415,38.6015,38.6175,54400.0
2012-03-06 15:20:00,48.35,48.35,48.31,48.31,50500.0,38.6175,38.6175,38.5855,38.5855,50500.0
2012-03-06 15:25:00,48.31,48.33,48.26,48.29,47800.0,38.5855,38.6015,38.5456,38.5696,47800.0
2012-03-06 15:30:00,48.29,48.3,48.21,48.23,77200.0,38.5696,38.5776,38.5057,38.5217,77200.0
2012-03-06 15:35:00,48.22,48.26,48.2,48.23,62500.0,38.5137,38.5456,38.4977,38.5217,62500.0
2012-03-06 15:40:00,48.23,48.29,48.21,48.23,81000.0,38.5217,38.5696,38.5057,38.5217,81000.0
2012-03-06 15:45:00,48.22,48.29,48.19,48.21,102700.0,38.5137,38.5696,38.4897,38.5057,102700.0
2012-03-06 15:50:00,48.22,48.31,48.21,48.25,130600.0,38.5137,38.5855,38.5057,38.5376,130600.0
2012-03-06 15:55:00,48.25,48.32,48.24,48.29,169400.0,38.5376,38.5935,38.5296,38.5696,169400.0
2012-03-07 09:30:00,48.23,48.45,48.1,48.12,95100.0,38.5217,38.6974,38.4178,38.4338,95100.0
2012-03-07 09:35:00,48.1,48.35,48.1,48.18,81100.0,38.4178,38.6175,38.4178,38.4817,81100.0
2012-03-07 09:40:00,48.18,48.19,48.12,48.12,51500.0,38.4817,38.4897,38.4338,38.4338,51500.0
2012-03-07 09:45:00,48.11,48.21,48.09,48.18,106700.0,38.4258,38.5057,38.4098,38.4817,106700.0
2012-03-07 09:50:00,48.19,48.21,48.14,48.18,66500.0,38.4897,38.5057,38.4498,38.4817,66500.0
2012-03-07 09:55:00,48.19,48.2,48.13,48.15,72700.0,38.4897,38.4977,38.4418,38.4578,72700.0
2012-03-07 10:00:00,48.16,48.26,48.14,48.26,76500.0,38.4657,38.5456,38.4498,38.5456,76500.0
2012-03-07 10:05:00,48.26,48.29,48.23,48.26,75900.0,38.5456,38.5696,38.5217,38.5456,75900.0
2012-03-07 10:10:00,48.25,48.3,48.18,48.22,54000.0,38.5376,38.5776,38.4817,38.5137,54000.0
2012-03-07 10:15:00,48.22,48.32,48.22,48.31,45100.0,38.5137,38.5935,38.5137,38.5855,45100.0
2012-03-07 10:20:00,48.33,48.36,48.27,48.29,48300.0,38.6015,38.6255,38.5536,38.5696,48300.0
2012-03-07 10:25:00,48.29,48.35,48.28,48.35,49800.0,38.5696,38.6175,38.5616,38.6175,49800.0
2012-03-07 10:30:00,48.34,48.41,48.34,48.4,78500.0,38.6095,38.6654,38.6095,38.6574,78500.0
2012-03-07 10:35:00,48.4,48.44,48.4,48.41,54700.0,38.6574,38.6894,38.6574,38.6654,54700.0
2012-03-07 10:40:00,48.41,48.49,48.39,48.48,71300.0,38.6654,38.7293,38.6494,38.7213,71300.0
2012-03-07 10:45:00,48.47,48.51,48.44,48.47,80100.0,38.7133,38.7453,38.6894,38.7133,80100.0
2012-03-07 10:50:00,48.48,48.49,48.4,48.43,68600.0,38.7213,38.7293,38.6574,38.6814,68600.0
2012-03-07 10:55:00,48.43,48.45,48.37,48.39,37300.0,38.6814,38.6974,38.6335,38.6494,37300.0
2012-03-07 11:00:00,48.39,48.53,48.38,48.53,32000.0,38.6494,38.7613,38.6415,38.7613,32000.0
2012-03-07 11:05:00,48.51,48.66,48.51,48.65,43300.0,38.7453,38.8651,38.7453,38.8571,43300.0
2012-03-07 11:10:00,48.65,48.66,48.57,48.57,45100.0,38.8571,38.8651,38.7932,38.7932,45100.0
2012-03-07 11:15:00,48.58,48.61,48.57,48.59,39400.0,38.8012,38.8252,38.7932,38.8092,39400.0
2012-03-07 11:20:00,48.6,48.62,48.57,48.59,49900.0,38.8172,38.8331,38.7932,38.8092,49900.0
2012-03-07 11:25:00,48.58,48.62,48.54,48.55,23900.0,38.8012,38.8331,38.7693,38.7772,23900.0
2012-03-07 11:30:00,48.54,48.63,48.54,48.58,35300.0,38.7693,38.8411,38.7693,38.8012,35300.0
2012-03-07 11:35:00,48.58,48.69,48.57,48.68,85500.0,38.8012,38.8891,38.7932,38.8811,85500.0
2012-03-07 11:40:00,48.68,48.69,48.64,48.66,37600.0,38.8811,38.8891,38.8491,38.8651,37600.0
2012-03-07 11:45:00,48.66,48.7,48.65,48.68,38000.0,38.8651,38.897,38.8571,38.8811,38000.0
2012-03-07 11:50:00,48.68,48.68,48.62,48.63,32200.0,38.8811,38.8811,38.8331,38.8411,32200.0
2012-03-07 11:55:00,48.63,48.7,48.62,48.69,34700.0,38.8411,38.897,38.8331,38.8891,34700.0
2012-03-07 12:00:00,48.7,48.72,48.67,48.67,22100.0,38.897,38.913,38.8731,38.8731,22100.0
2012-03-07 12:05:00,48.67,48.68,48.61,48.63,42500.0,38.8731,38.8811,38.8252,38.8411,42500.0
2012-03-07 12:10:00,48.63,48.65,48.61,48.61,27700.0,38.8411,38.8571,38.8252,38.8252,27700.0
2012-03-07 12:15:00,48.62,48.65,48.58,48.64,76600.0,38.8331,38.8571,38.8012,38.8491,76600.0
2012-03-07 12:20:00,48.64,48.66,48.62,48.65,33800.0,38.8491,38.8651,38.8331,38.8571,33800.0
2012-03-07 12:25:00,48.66,48.7,48.65,48.69,23800.0,38.8651,38.897,38.8571,38.8891,23800.0
2012-03-07 12:30:00,48.69,48.69,48.67,48.69,31900.0,38.8891,38.8891,38.8731,38.8891,31900.0
2012-03-07 12:35:00,48.69,48.72,48.68,48.7,73400.0,38.8891,38.913,38.8811,38.897,73400.0
2012-03-07 12:40:00,48.7,48.74,48.7,48.74,28200.0,38.897,38.929,38.897,38.929,28200.0
2012-03-07 12:45:00,48.74,48.75,48.73,48.74,17700.0,38.929,38.937,38.921,38.929,17700.0
2012-03-07 12:50:00,48.75,48.77,48.73,48.76,45700.0,38.937,38.953,38.921,38.945,45700.0
2012-03-07 12:55:00,48.77,48.8,48.76,48.76,34200.0,38.953,38.9769,38.945,38.945,34200.0
2012-03-07 13:00:00,48.77,48.78,48.75,48.76,21800.0,38.953,38.9609,38.937,38.945,21800.0
2012-03-07 13:05:00,48.75,48.75,48.7,48.72,23800.0,38.937,38.937,38.897,38.913,23800.0
2012-03-07 13:10:00,48.71,48.76,48.7,48.74,33300.0,38.905,38.945,38.897,38.929,33300.0
2012-03-07 13:15:00,48.73,48.73,48.69,48.72,15800.0,38.921,38.921,38.8891,38.913,15800.0
2012-03-07 13:20:00,48.72,48.75,48.72,48.73,19300.0,38.913,38.937,38.913,38.921,19300.0
2012-03-07 13:25:00,48.74,48.74,48.71,48.71,23100.0,38.929,38.929,38.905,38.905,23100.0
2012-03-07 13:30:00,48.71,48.72,48.68,48.69,17200.0,38.905,38.913,38.8811,38.8891,17200.0
2012-03-07 13:35:00,48.68,48.72,48.68,48.72,12100.0,38.8811,38.913,38.8811,38.913,12100.0
2012-03-07 13:40:00,48.71,48.73,48.66,48.68,37100.0,38.905,38.921,38.8651,38.8811,37100.0
2012-03-07 13:45:00,48.67,48.69,48.65,48.69,18200.0,38.8731,38.8891,38.8571,38.8891,18200.0
2012-03-07 13:50:00,48.68,48.71,48.67,48.7,14900.0,38.8811,38.905,38.8731,38.897,14900.0
2012-03-07 13:55:00,48.7,48.75,48.7,48.74,11900.0,38.897,38.937,38.897,38.929,11900.0
2012-03-07 14:00:00,48.74,48.8,48.74,48.75,14700.0,38.929,38.9769,38.929,38.937,14700.0
2012-03-07 14:05:00,48.76,48.8,48.75,48.78,16100.0,38.945,38.9769,38.937,38.9609,16100.0
2012-03-07 14:10:00,48.77,48.78,48.76,48.76,9800.0,38.953,38.9609,38.945,38.945,9800.0
2012-03-07 14:15:00,48.77,48.79,48.76,48.76,13400.0,38.953,38.9689,38.945,38.945,13400.0
2012-03-07 14:20:00,48.76,48.78,48.73,48.77,22700.0,38.945,38.9609,38.921,38.953,22700.0
2012-03-07 14:25:00,48.77,48.78,48.75,48.77,14200.0,38.953,38.9609,38.937,38.953,14200.0
2012-03-07 14:30:00,48.77,48.77,48.73,48.76,46100.0,38.953,38.953,38.921,38.945,46100.0
2012-03-07 14:35:00,48.76,48.79,48.74,48.78,19000.0,38.945,38.9689,38.929,38.9609,19000.0
2012-03-07 14:40:00,48.77,48.78,48.75,48.77,14900.0,38.953,38.9609,38.937,38.953,14900.0
2012-03-07 14:45:00,48.77,48.8,48.77,48.79,14300.0,38.953,38.9769,38.953,38.9689,14300.0
2012-03-07 14:50:00,48.79,48.83,48.79,48.82,18900.0,38.9689,39.0009,38.9689,38.9929,18900.0
2012-03-07 14:55:00,48.83,48.84,48.79,48.79,8400.0,39.0009,39.0089,38.9689,38.9689,8400.0
2012-03-07 15:00:00,48.8,48.82,48.77,48.8,18500.0,38.9769,38.9929,38.953,38.9769,18500.0
2012-03-07 15:05:00,48.8,48.8,48.75,48.75,20700.0,38.9769,38.9769,38.937,38.937,20700.0
2012-03-07 15:10:00,48.76,48.76,48.71,48.74,52900.0,38.945,38.945,38.905,38.929,52900.0
2012-03-07 15:15:00,48.74,48.78,48.73,48.78,23100.0,38.929,38.9609,38.921,38.9609,23100.0
2012-03-07 15:20:00,48.77,48.8,48.72,48.75,79100.0,38.953,38.9769,38.913,38.937,79100.0
2012-03-07 15:25:00,48.75,48.78,48.62,48.63,211900.0,38.937,38.9609,38.8331,38.8411,211900.0
2012-03-07 15:30:00,48.63,48.64,48.6,48.62,162900.0,38.8411,38.8491,38.8172,38.8331,162900.0
2012-03-07 15:35:00,48.61,48.63,48.6,48.61,41900.0,38.8252,38.8411,38.8172,38.8252,41900.0
2012-03-07 15:40:00,48.61,48.61,48.56,48.58,78900.0,38.8252,38.8252,38.7852,38.8012,78900.0
2012-03-07 15:45:00,48.58,48.69,48.58,48.62,71900.0,38.8012,38.8891,38.8012,38.8331,71900.0
2012-03-07 15:50:00,48.61,48.65,48.61,48.61,89300.0,38.8252,38.8571,38.8252,38.8252,89300.0
2012-03-07 15:55:00,48.61,48.62,48.55,48.59,154900.0,38.8252,38.8331,38.7772,38.8092,154900.0
2012-03-08 09:30:00,49.03,49.15,48.84,48.89,78800.0,39.1606,39.2565,39.0089,39.0488,78800.0
2012-03-08 09:35:00,48.89,48.95,48.75,48.82,70700.0,39.0488,39.0967,38.937,38.9929,70700.0
2012-03-08 09:40:00,48.81,48.88,48.77,48.82,50900.0,38.9849,39.0408,38.953,38.9929,50900.0
2012-03-08 09:45:00,48.81,48.92,48.8,48.9,20300.0,38.9849,39.0728,38.9769,39.0568,20300.0
2012-03-08 09:50:00,48.89,48.91,48.65,48.66,64400.0,39.0488,39.0648,38.8571,38.8651,64400.0
2012-03-08 09:55:00,48.68,48.75,48.64,48.68,14300.0,38.8811,38.937,38.8491,38.8811,14300.0
2012-03-08 10:00:00,48.69,48.75,48.61,48.64,29000.0,38.8891,38.937,38.8252,38.8491,29000.0
2012-03-08 10:05:00,48.63,48.65,48.55,48.61,35300.0,38.8411,38.8571,38.7772,38.8252,35300.0
2012-03-08 10:10:00,48.62,48.65,48.54,48.6,24400.0,38.8331,38.8571,38.7693,38.8172,24400.0
2012-03-08 10:15:00,48.59,48.61,48.54,48.6,19800.0,38.8092,38.8252,38.7693,38.8172,19800.0
2012-03-08 10:20:00,48.61,48.62,48.51,48.55,29500.0,38.8252,38.8331,38.7453,38.7772,29500.0
2012-03-08 10:25:00,48.56,48.6,48.51,48.54,26300.0,38.7852,38.8172,38.7453,38.7693,26300.0
2012-03-08 10:30:00,48.53,48.62,48.51,48.57,25000.0,38.7613,38.8331,38.7453,38.7932,25000.0
2012-03-08 10:35:00,48.57,48.59,48.51,48.52,31500.0,38.7932,38.8092,38.7453,38.7533,31500.0
2012-03-08 10:40:00,48.52,48.53,48.46,48.5,62200.0,38.7533,38.7613,38.7054,38.7373,62200.0
2012-03-08 10:45:00,48.51,48.55,48.48,48.48,30300.0,38.7453,38.7772,38.7213,38.7213,30300.0
2012-03-08 10:50:00,48.49,48.62,48.48,48.61,40100.0,38.7293,38.8331,38.7213,38.8252,40100.0
2012-03-08 10:55:00,48.6,48.62,48.52,48.55,33400.0,38.8172,38.8331,38.7533,38.7772,33400.0
2012-03-08 11:00:00,48.56,48.68,48.56,48.67,32500.0,38.7852,38.8811,38.7852,38.8731,32500.0
2012-03-08 11:05:00,48.67,48.71,48.66,48.68,27200.0,38.8731,38.905,38.8651,38.8811,27200.0
2012-03-08 11:10:00,48.68,48.78,48.68,48.77,29800.0,38.8811,38.9609,38.8811,38.953,29800.0
2012-03-08 11:15:00,48.77,48.93,48.77,48.9,70800.0,38.953,39.0807,38.953,39.0568,70800.0
2012-03-08 11:20:00,48.89,48.98,48.89,48.98,36400.0,39.0488,39.1207,39.0488,39.1207,36400.0
2012-03-08 11:25:00,48.98,49.0,48.95,49.0,59400.0,39.1207,39.1367,39.0967,39.1367,59400.0
2012-03-08 11:30:00,49.0,49.01,48.96,48.96,33800.0,39.1367,39.1446,39.1047,39.1047,33800.0
2012-03-08 11:35:00,48.97,49.05,48.97,49.04,36800.0,39.1127,39.1766,39.1127,39.1686,36800.0
2012-03-08 11:40:00,49.04,49.05,49.0,49.02,26100.0,39.1686,39.1766,39.1367,39.1526,26100.0
2012-03-08 11:45:00,49.02,49.09,49.02,49.07,32200.0,39.1526,39.2085,39.1526,39.1926,32200.0
2012-03-08 11:50:00,49.08,49.12,49.08,49.11,27500.0,39.2006,39.2325,39.2006,39.2245,27500.0
2012-03-08 11:55:00,49.11,49.15,49.11,49.15,19000.0,39.2245,39.2565,39.2245,39.2565,19000.0
2012-03-08 12:00:00,49.15,49.18,49.14,49.17,23000.0,39.2565,39.2804,39.2485,39.2724,23000.0
2012-03-08 12:05:00,49.17,49.2,49.17,49.2,17400.0,39.2724,39.2964,39.2724,39.2964,17400.0
2012-03-08 12:10:00,49.19,49.24,49.18,49.23,12400.0,39.2884,39.3283,39.2804,39.3204,12400.0
2012-03-08 12:15:00,49.23,49.24,49.15,49.15,23700.0,39.3204,39.3283,39.2565,39.2565,23700.0
2012-03-08 12:20:00,49.16,49.21,49.15,49.2,20700.0,39.2644,39.3044,39.2565,39.2964,20700.0
2012-03-08 12:25:00,49.2,49.2,49.16,49.2,19800.0,39.2964,39.2964,39.2644,39.2964,19800.0
2012-03-08 12:30:00,49.2,49.23,49.19,49.22,23100.0,39.2964,39.3204,39.2884,39.3124,23100.0
2012-03-08 12:35:00,49.23,49.23,49.19,49.23,24400.0,39.3204,39.3204,39.2884,39.3204,24400.0
2012-03-08 12:40:00,49.22,49.23,49.22,49.23,11100.0,39.3124,39.3204,39.3124,39.3204,11100.0
2012-03-08 12:45:00,49.23,49.23,49.19,49.2,22100.0,39.3204,39.3204,39.2884,39.2964,22100.0
2012-03-08 12:50:00,49.19,49.23,49.16,49.23,14500.0,39.2884,39.3204,39.2644,39.3204,14500.0
2012-03-08 12:55:00,49.23,49.23,49.2,49.23,48100.0,39.3204,39.3204,39.2964,39.3204,48100.0
2012-03-08 13:00:00,49.23,49.24,49.13,49.16,23900.0,39.3204,39.3283,39.2405,39.2644,23900.0
2012-03-08 13:05:00,49.16,49.16,49.12,49.12,38500.0,39.2644,39.2644,39.2325,39.2325,38500.0
2012-03-08 13:10:00,49.11,49.11,49.04,49.09,17300.0,39.2245,39.2245,39.1686,39.2085,17300.0
2012-03-08 13:15:00,49.09,49.16,49.09,49.13,18800.0,39.2085,39.2644,39.2085,39.2405,18800.0
2012-03-08 13:20:00,49.12,49.15,49.1,49.11,28600.0,39.2325,39.2565,39.2165,39.2245,28600.0
2012-03-08 13:25:00,49.11,49.11,49.06,49.06,32400.0,39.2245,39.2245,39.1846,39.1846,32400.0
2012-03-08 13:30:00,49.07,49.11,49.07,49.08,25900.0,39.1926,39.2245,39.1926,39.2006,25900.0
2012-03-08 13:35:00,49.08,49.11,49.08,49.09,17500.0,39.2006,39.2245,39.2006,39.2085,17500.0
2012-03-08 13:40:00,49.09,49.1,49.07,49.07,15800.0,39.2085,39.2165,39.1926,39.1926,15800.0
2012-03-08 13:45:00,49.07,49.09,49.05,49.07,22900.0,39.1926,39.2085,39.1766,39.1926,22900.0
2012-03-08 13:50:00,49.07,49.09,49.04,49.05,21200.0,39.1926,39.2085,39.1686,39.1766,21200.0
2012-03-08 13:55:00,49.04,49.07,49.03,49.04,35600.0,39.1686,39.1926,39.1606,39.1686,35600.0
2012-03-08 14:00:00,49.04,49.09,49.04,49.06,22800.0,39.1686,39.2085,39.1686,39.1846,22800.0
2012-03-08 14:05:00,49.06,49.07,49.03,49.03,21200.0,39.1846,39.1926,39.1606,39.1606,21200.0
2012-03-08 14:10:00,49.03,49.06,49.01,49.05,32100.0,39.1606,39.1846,39.1446,39.1766,32100.0
2012-03-08 14:15:00,49.04,49.07,49.04,49.07,25200.0,39.1686,39.1926,39.1686,39.1926,25200.0
2012-03-08 14:20:00,49.06,49.09,49.05,49.08,37900.0,39.1846,39.2085,39.1766,39.2006,37900.0
2012-03-08 14:25:00,49.08,49.1,49.08,49.1,13800.0,39.2006,39.2165,39.2006,39.2165,13800.0
2012-03-08 14:30:00,49.1,49.11,49.09,49.09,15800.0,39.2165,39.2245,39.2085,39.2085,15800.0
2012-03-08 14:35:00,49.1,49.13,49.09,49.11,19800.0,39.2165,39.2405,39.2085,39.2245,19800.0
2012-03-08 14:40:00,49.12,49.15,49.12,49.15,27400.0,39.2325,39.2565,39.2325,39.2565,27400.0
2012-03-08 14:45:00,49.15,49.22,49.15,49.21,35400.0,39.2565,39.3124,39.2565,39.3044,35400.0
2012-03-08 14:50:00,49.21,49.26,49.2,49.25,63000.0,39.3044,39.3443,39.2964,39.3363,63000.0
2012-03-08 14:55:00,49.25,49.28,49.21,49.25,42000.0,39.3363,39.3603,39.3044,39.3363,42000.0
2012-03-08 15:00:00,49.26,49.3,49.23,49.29,37600.0,39.3443,39.3763,39.3204,39.3683,37600.0
2012-03-08 15:05:00,49.3,49.4,49.3,49.39,58900.0,39.3763,39.4561,39.3763,39.4482,58900.0
2012-03-08 15:10:00,49.39,49.49,49.38,49.48,49300.0,39.4482,39.528,39.4402,39.52,49300.0
2012-03-08 15:15:00,49.48,49.5,49.42,49.43,34000.0,39.52,39.536,39.4721,39.4801,34000.0
2012-03-08 15:20:00,49.43,49.48,49.41,49.48,21600.0,39.4801,39.52,39.4641,39.52,21600.0
2012-03-08 15:25:00,49.47,49.48,49.41,49.45,40000.0,39.512,39.52,39.4641,39.4961,40000.0
2012-03-08 15:30:00,49.44,49.48,49.43,49.44,48800.0,39.4881,39.52,39.4801,39.4881,48800.0
2012-03-08 15:35:00,49.43,49.44,49.36,49.38,69500.0,39.4801,39.4881,39.4242,39.4402,69500.0
2012-03-08 15:40:00,49.37,49.45,49.37,49.42,58600.0,39.4322,39.4961,39.4322,39.4721,58600.0
2012-03-08 15:45:00,49.42,49.44,49.39,49.43,65700.0,39.4721,39.4881,39.4482,39.4801,65700.0
2012-03-08 15:50:00,49.42,49.46,49.4,49.44,116300.0,39.4721,39.5041,39.4561,39.4881,116300.0
2012-03-08 15:55:00,49.44,49.46,49.4,49.41,178600.0,39.4881,39.5041,39.4561,39.4641,178600.0
2012-03-09 09:30:00,49.66,49.66,49.21,49.41,35900.0,39.6638,39.6638,39.3044,39.4641,35900.0
2012-03-09 09:35:00,49.42,49.73,49.38,49.73,22300.0,39.4721,39.7197,39.4402,39.7197,22300.0
2012-03-09 09:40:00,49.71,49.73,49.69,49.73,23400.0,39.7037,39.7197,39.6878,39.7197,23400.0
2012-03-09 09:45:00,49.73,49.92,49.7,49.91,35600.0,39.7197,39.8715,39.6958,39.8635,35600.0
2012-03-09 09:50:00,49.92,49.97,49.9,49.94,45900.0,39.8715,39.9114,39.8555,39.8874,45900.0
2012-03-09 09:55:00,49.92,49.97,49.82,49.86,32800.0,39.8715,39.9114,39.7916,39.8235,32800.0
2012-03-09 10:00:00,49.85,49.91,49.78,49.86,28100.0,39.8156,39.8635,39.7596,39.8235,28100.0
2012-03-09 10:05:00,49.87,49.99,49.84,49.98,23600.0,39.8315,39.9274,39.8076,39.9194,23600.0
2012-03-09 10:10:00,49.99,50.0,49.89,49.89,72200.0,39.9274,39.9354,39.8475,39.8475,72200.0
2012-03-09 10:15:00,49.89,49.99,49.88,49.99,48500.0,39.8475,39.9274,39.8395,39.9274,48500.0
2012-03-09 10:20:00,49.99,50.0,49.93,49.99,57800.0,39.9274,39.9354,39.8795,39.9274,57800.0
2012-03-09 10:25:00,49.99,50.0,49.83,49.86,41000.0,39.9274,39.9354,39.7996,39.8235,41000.0
2012-03-09 10:30:00,49.87,49.97,49.87,49.92,49600.0,39.8315,39.9114,39.8315,39.8715,49600.0
2012-03-09 10:35:00,49.92,50.0,49.91,49.97,56300.0,39.8715,39.9354,39.8635,39.9114,56300.0
2012-03-09 10:40:00,49.97,49.99,49.9,49.9,54200.0,39.9114,39.9274,39.8555,39.8555,54200.0
2012-03-09 10:45:00,49.9,49.94,49.89,49.93,55400.0,39.8555,39.8874,39.8475,39.8795,55400.0
2012-03-09 10:50:00,49.93,49.94,49.91,49.92,30100.0,39.8795,39.8874,39.8635,39.8715,30100.0
2012-03-09 10:55:00,49.92,49.96,49.89,49.9,74300.0,39.8715,39.9034,39.8475,39.8555,74300.0
2012-03-09 11:00:00,49.9,49.93,49.86,49.9,43400.0,39.8555,39.8795,39.8235,39.8555,43400.0
2012-03-09 11:05:00,49.9,49.96,49.88,49.95,37000.0,39.8555,39.9034,39.8395,39.8954,37000.0
2012-03-09 11:10:00,49.95,50.03,49.94,49.96,98100.0,39.8954,39.9593,39.8874,39.9034,98100.0
2012-03-09 11:15:00,49.97,49.99,49.89,49.93,36600.0,39.9114,39.9274,39.8475,39.8795,36600.0
2012-03-09 11:20:00,49.94,49.99,49.93,49.98,27900.0,39.8874,39.9274,39.8795,39.9194,27900.0
2012-03-09 11:25:00,49.98,49.99,49.96,49.97,17800.0,39.9194,39.9274,39.9034,39.9114,17800.0
2012-03-09 11:30:00,49.97,50.02,49.95,50.01,42500.0,39.9114,39.9513,39.8954,39.9434,42500.0
2012-03-09 11:35:00,50.02,50.15,50.0,50.15,58100.0,39.9513,40.0552,39.9354,40.0552,58100.0
2012-03-09 11:40:00,50.14,50.15,50.1,50.1,44400.0,40.0472,40.0552,40.0152,40.0152,44400.0
2012-03-09 11:45:00,50.09,50.09,50.07,50.09,38600.0,40.0072,40.0072,39.9913,40.0072,38600.0
2012-03-09 11:50:00,50.08,50.12,50.08,50.12,49600.0,39.9993,40.0312,39.9993,40.0312,49600.0
2012-03-09 11:55:00,50.11,50.32,50.11,50.31,94100.0,40.0232,40.191,40.0232,40.183,94100.0
2012-03-09 12:00:00,50.32,50.38,50.31,50.34,53800.0,40.191,40.2389,40.183,40.2069,53800.0
2012-03-09 12:05:00,50.34,50.34,50.2,50.21,46800.0,40.2069,40.2069,40.0951,40.1031,46800.0
2012-03-09 12:10:00,50.21,50.25,50.18,50.25,77400.0,40.1031,40.135,40.0791,40.135,77400.0
2012-03-09 12:15:00,50.25,50.29,50.2,50.27,26100.0,40.135,40.167,40.0951,40.151,26100.0
2012-03-09 12:20:00,50.27,50.3,50.26,50.28,17200.0,40.151,40.175,40.143,40.159,17200.0
2012-03-09 12:25:00,50.28,50.3,50.24,50.24,21200.0,40.159,40.175,40.1271,40.1271,21200.0
2012-03-09 12:30:00,50.25,50.3,50.24,50.29,21900.0,40.135,40.175,40.1271,40.167,21900.0
2012-03-09 12:35:00,50.3,50.33,50.27,50.3,63700.0,40.175,40.1989,40.151,40.175,63700.0
2012-03-09 12:40:00,50.3,50.3,50.27,50.28,47300.0,40.175,40.175,40.151,40.159,47300.0
2012-03-09 12:45:00,50.29,50.3,50.28,50.29,20900.0,40.167,40.175,40.159,40.167,20900.0
2012-03-09 12:50:00,50.29,50.36,50.29,50.35,16000.0,40.167,40.2229,40.167,40.2149,16000.0
2012-03-09 12:55:00,50.35,50.35,50.28,50.28,13900.0,40.2149,40.2149,40.159,40.159,13900.0
2012-03-09 13:00:00,50.28,50.3,50.25,50.28,20600.0,40.159,40.175,40.135,40.159,20600.0
2012-03-09 13:05:00,50.28,50.3,50.26,50.29,37500.0,40.159,40.175,40.143,40.167,37500.0
2012-03-09 13:10:00,50.28,50.29,50.24,50.28,53300.0,40.159,40.167,40.1271,40.159,53300.0
2012-03-09 13:15:00,50.28,50.33,50.27,50.32,35600.0,40.159,40.1989,40.151,40.191,35600.0
2012-03-09 13:20:00,50.33,50.35,50.3,50.3,42300.0,40.1989,40.2149,40.175,40.175,42300.0
2012-03-09 13:25:00,50.3,50.3,50.19,50.2,40400.0,40.175,40.175,40.0871,40.0951,40400.0
2012-03-09 13:30:00,50.2,50.28,50.18,50.26,41800.0,40.0951,40.159,40.0791,40.143,41800.0
2012-03-09 13:35:00,50.26,50.35,50.26,50.35,28700.0,40.143,40.2149,40.143,40.2149,28700.0
2012-03-09 13:40:00,50.35,50.36,50.33,50.36,22700.0,40.2149,40.2229,40.1989,40.2229,22700.0
2012-03-09 13:45:00,50.36,50.36,50.32,50.35,53800.0,40.2229,40.2229,40.191,40.2149,53800.0
2012-03-09 13:50:00,50.35,50.37,50.33,50.34,23100.0,40.2149,40.2309,40.1989,40.2069,23100.0
2012-03-09 13:55:00,50.34,50.35,50.32,50.32,25900.0,40.2069,40.2149,40.191,40.191,25900.0
2012-03-09 14:00:00,50.33,50.35,50.29,50.31,80700.0,40.1989,40.2149,40.167,40.183,80700.0
2012-03-09 14:05:00,50.32,50.33,50.3,50.31,28900.0,40.191,40.1989,40.175,40.183,28900.0
2012-03-09 14:10:00,50.32,50.32,50.27,50.31,36100.0,40.191,40.191,40.151,40.183,36100.0
2012-03-09 14:15:00,50.32,50.33,50.29,50.31,62600.0,40.191,40.1989,40.167,40.183,62600.0
2012-03-09 14:20:00,50.31,50.32,50.26,50.29,25500.0,40.183,40.191,40.143,40.167,25500.0
2012-03-09 14:25:00,50.28,50.29,50.27,50.28,14900.0,40.159,40.167,40.151,40.159,14900.0
2012-03-09 14:30:00,50.27,50.32,50.27,50.3,45400.0,40.151,40.191,40.151,40.175,45400.0
2012-03-09 14:35:00,50.3,50.32,50.29,50.29,20300.0,40.175,40.191,40.167,40.167,20300.0
2012-03-09 14:40:00,50.3,50.32,50.24,50.24,66700.0,40.175,40.191,40.1271,40.1271,66700.0
2012-03-09 14:45:00,50.24,50.24,50.12,50.12,46800.0,40.1271,40.1271,40.0312,40.0312,46800.0
2012-03-09 14:50:00,50.11,50.13,50.03,50.07,46600.0,40.0232,40.0392,39.9593,39.9913,46600.0
2012-03-09 14:55:00,50.06,50.07,49.96,50.02,68800.0,39.9833,39.9913,39.9034,39.9513,68800.0
2012-03-09 15:00:00,50.02,50.11,50.02,50.06,101800.0,39.9513,40.0232,39.9513,39.9833,101800.0
2012-03-09 15:05:00,50.05,50.12,50.04,50.11,27200.0,39.9753,40.0312,39.9673,40.0232,27200.0
2012-03-09 15:10:00,50.11,50.11,50.08,50.09,35000.0,40.0232,40.0232,39.9993,40.0072,35000.0
2012-03-09 15:15:00,50.08,50.08,50.0,50.01,47100.0,39.9993,39.9993,39.9354,39.9434,47100.0
2012-03-09 15:20:00,50.01,50.09,49.99,50.05,60800.0,39.9434,40.0072,39.9274,39.9753,60800.0
2012-03-09 15:25:00,50.04,50.08,50.03,50.06,47500.0,39.9673,39.9993,39.9593,39.9833,47500.0
2012-03-09 15:30:00,50.06,50.07,49.96,49.96,81700.0,39.9833,39.9913,39.9034,39.9034,81700.0
2012-03-09 15:35:00,49.96,50.06,49.95,50.02,139200.0,39.9034,39.9833,39.8954,39.9513,139200.0
2012-03-09 15:40:00,50.02,50.03,49.89,49.89,81900.0,39.9513,39.9593,39.8475,39.8475,81900.0
2012-03-09 15:45:00,49.89,49.92,49.86,49.86,111200.0,39.8475,39.8715,39.8235,39.8235,111200.0
2012-03-09 15:50:00,49.87,49.87,49.67,49.68,212700.0,39.8315,39.8315,39.6718,39.6798,212700.0
2012-03-09 15:55:00,49.67,49.84,49.67,49.84,303200.0,39.6718,39.8076,39.6718,39.8076,303200.0
2012-03-12 09:30:00,49.8,49.82,49.15,49.24,80200.0,39.7756,39.7916,39.2565,39.3283,80200.0
2012-03-12 09:35:00,49.28,49.31,49.2,49.22,42800.0,39.3603,39.3843,39.2964,39.3124,42800.0
2012-03-12 09:40:00,49.22,49.29,49.21,49.22,43900.0,39.3124,39.3683,39.3044,39.3124,43900.0
2012-03-12 09:45:00,49.22,49.27,49.21,49.22,34400.0,39.3124,39.3523,39.3044,39.3124,34400.0
2012-03-12 09:50:00,49.22,49.24,49.05,49.05,113900.0,39.3124,39.3283,39.1766,39.1766,113900.0
2012-03-12 09:55:00,49.05,49.09,48.92,48.97,80000.0,39.1766,39.2085,39.0728,39.1127,80000.0
2012-03-12 10:00:00,48.96,48.98,48.84,48.85,50300.0,39.1047,39.1207,39.0089,39.0169,50300.0
2012-03-12 10:05:00,48.84,49.01,48.81,48.99,64600.0,39.0089,39.1446,38.9849,39.1287,64600.0
2012-03-12 10:10:00,48.99,49.04,48.94,49.0,52100.0,39.1287,39.1686,39.0887,39.1367,52100.0
2012-03-12 10:15:00,49.01,49.12,49.01,49.1,18500.0,39.1446,39.2325,39.1446,39.2165,18500.0
2012-03-12 10:20:00,49.1,49.12,49.02,49.02,70500.0,39.2165,39.2325,39.1526,39.1526,70500.0
2012-03-12 10:25:00,49.01,49.02,48.96,48.97,30100.0,39.1446,39.1526,39.1047,39.1127,30100.0
2012-03-12 10:30:00,48.97,48.98,48.9,48.91,37200.0,39.1127,39.1207,39.0568,39.0648,37200.0
2012-03-12 10:35:00,48.91,48.92,48.85,48.85,24800.0,39.0648,39.0728,39.0169,39.0169,24800.0
2012-03-12 10:40:00,48.85,48.98,48.85,48.98,27400.0,39.0169,39.1207,39.0169,39.1207,27400.0
2012-03-12 10:45:00,48.99,49.03,48.98,49.0,40200.0,39.1287,39.1606,39.1207,39.1367,40200.0
2012-03-12 10:50:00,49.0,49.05,48.99,49.02,34100.0,39.1367,39.1766,39.1287,39.1526,34100.0
2012-03-12 10:55:00,49.02,49.05,49.02,49.05,56000.0,39.1526,39.1766,39.1526,39.1766,56000.0
2012-03-12 11:00:00,49.05,49.05,48.98,49.01,39300.0,39.1766,39.1766,39.1207,39.1446,39300.0
2012-03-12 11:05:00,49.01,49.01,48.91,48.91,30400.0,39.1446,39.1446,39.0648,39.0648,30400.0
2012-03-12 11:10:00,48.92,48.97,48.92,48.97,23900.0,39.0728,39.1127,39.0728,39.1127,23900.0
2012-03-12 11:15:00,48.97,49.01,48.96,49.0,21100.0,39.1127,39.1446,39.1047,39.1367,21100.0
2012-03-12 11:20:00,49.0,49.0,48.86,48.87,38100.0,39.1367,39.1367,39.0248,39.0328,38100.0
2012-03-12 11:25:00,48.87,48.9,48.85,48.86,19500.0,39.0328,39.0568,39.0169,39.0248,19500.0
2012-03-12 11:30:00,48.86,48.89,48.82,48.84,34200.0,39.0248,39.0488,38.9929,39.0089,34200.0
2012-03-12 11:35:00,48.84,48.84,48.81,48.83,10700.0,39.0089,39.0089,38.9849,39.0009,10700.0
2012-03-12 11:40:00,48.83,48.83,48.7,48.72,23000.0,39.0009,39.0009,38.897,38.913,23000.0
2012-03-12 11:45:00,48.72,48.78,48.67,48.77,53200.0,38.913,38.9609,38.8731,38.953,53200.0
2012-03-12 11:50:00,48.76,48.84,48.76,48.79,17600.0,38.945,39.0089,38.945,38.9689,17600.0
2012-03-12 11:55:00,48.8,48.88,48.8,48.86,59400.0,38.9769,39.0408,38.9769,39.0248,59400.0
2012-03-12 12:00:00,48.86,48.92,48.81,48.92,108800.0,39.0248,39.0728,38.9849,39.0728,108800.0
2012-03-12 12:05:00,48.92,49.03,48.91,49.0,51600.0,39.0728,39.1606,39.0648,39.1367,51600.0
2012-03-12 12:10:00,49.0,49.14,48.98,49.1,34400.0,39.1367,39.2485,39.1207,39.2165,34400.0
2012-03-12 12:15:00,49.11,49.15,49.11,49.12,14500.0,39.2245,39.2565,39.2245,39.2325,14500.0
2012-03-12 12:20:00,49.11,49.13,49.11,49.11,10800.0,39.2245,39.2405,39.2245,39.2245,10800.0
2012-03-12 12:25:00,49.12,49.12,49.06,49.08,32200.0,39.2325,39.2325,39.1846,39.2006,32200.0
2012-03-12 12:30:00,49.07,49.09,48.99,49.02,33100.0,39.1926,39.2085,39.1287,39.1526,33100.0
2012-03-12 12:35:00,49.01,49.04,49.0,49.03,7100.0,39.1446,39.1686,39.1367,39.1606,7100.0
2012-03-12 12:40:00,49.03,49.07,49.01,49.06,18200.0,39.1606,39.1926,39.1446,39.1846,18200.0
2012-03-12 12:45:00,49.06,49.09,49.05,49.07,9600.0,39.1846,39.2085,39.1766,39.1926,9600.0
2012-03-12 12:50:00,49.07,49.07,49.0,49.02,14100.0,39.1926,39.1926,39.1367,39.1526,14100.0
2012-03-12 12:55:00,49.02,49.03,49.01,49.03,7400.0,39.1526,39.1606,39.1446,39.1606,7400.0
2012-03-12 13:00:00,49.03,49.04,49.0,49.0,8200.0,39.1606,39.1686,39.1367,39.1367,8200.0
2012-03-12 13:05:00,49.0,49.03,49.0,49.02,68200.0,39.1367,39.1606,39.1367,39.1526,68200.0
2012-03-12 13:10:00,49.02,49.08,49.02,49.06,15800.0,39.1526,39.2006,39.1526,39.1846,15800.0
2012-03-12 13:15:00,49.05,49.06,49.01,49.05,29100.0,39.1766,39.1846,39.1446,39.1766,29100.0
2012-03-12 13:20:00,49.05,49.13,49.05,49.13,18000.0,39.1766,39.2405,39.1766,39.2405,18000.0
2012-03-12 13:25:00,49.13,49.16,49.11,49.13,14900.0,39.2405,39.2644,39.2245,39.2405,14900.0
2012-03-12 13:30:00,49.12,49.16,49.11,49.16,10600.0,39.2325,39.2644,39.2245,39.2644,10600.0
2012-03-12 13:35:00,49.16,49.19,49.13,49.13,26400.0,39.2644,39.2884,39.2405,39.2405,26400.0
2012-03-12 13:40:00,49.14,49.26,49.14,49.25,20500.0,39.2485,39.3443,39.2485,39.3363,20500.0
2012-03-12 13:45:00,49.25,49.27,49.05,49.1,116600.0,39.3363,39.3523,39.1766,39.2165,116600.0
2012-03-12 13:50:00,49.1,49.14,49.09,49.1,16100.0,39.2165,39.2485,39.2085,39.2165,16100.0
2012-03-12 13:55:00,49.1,49.14,49.03,49.03,13500.0,39.2165,39.2485,39.1606,39.1606,13500.0
2012-03-12 14:00:00,49.03,49.03,49.0,49.0,10400.0,39.1606,39.1606,39.1367,39.1367,10400.0
2012-03-12 14:05:00,49.01,49.01,48.97,48.99,19500.0,39.1446,39.1446,39.1127,39.1287,19500.0
2012-03-12 14:10:00,48.99,49.01,48.96,48.99,31400.0,39.1287,39.1446,39.1047,39.1287,31400.0
2012-03-12 14:15:00,49.0,49.01,48.98,48.98,21700.0,39.1367,39.1446,39.1207,39.1207,21700.0
2012-03-12 14:20:00,48.99,49.0,48.97,48.99,15700.0,39.1287,39.1367,39.1127,39.1287,15700.0
2012-03-12 14:25:00,48.99,49.02,48.98,49.0,32100.0,39.1287,39.1526,39.1207,39.1367,32100.0
2012-03-12 14:30:00,49.0,49.01,48.99,49.0,27600.0,39.1367,39.1446,39.1287,39.1367,27600.0
2012-03-12 14:35:00,49.0,49.0,48.94,48.96,27900.0,39.1367,39.1367,39.0887,39.1047,27900.0
2012-03-12 14:40:00,48.96,49.01,48.95,48.95,20000.0,39.1047,39.1446,39.0967,39.0967,20000.0
2012-03-12 14:45:00,48.95,49.03,48.95,49.02,27400.0,39.0967,39.1606,39.0967,39.1526,27400.0
2012-03-12 14:50:00,49.02,49.03,49.0,49.0,14500.0,39.1526,39.1606,39.1367,39.1367,14500.0
2012-03-12 14:55:00,49.01,49.05,48.99,49.05,21600.0,39.1446,39.1766,39.1287,39.1766,21600.0
2012-03-12 15:00:00,49.06,49.07,49.01,49.01,26200.0,39.1846,39.1926,39.1446,39.1446,26200.0
2012-03-12 15:05:00,49.03,49.03,48.99,48.99,21800.0,39.1606,39.1606,39.1287,39.1287,21800.0
2012-03-12 15:10:00,48.99,49.06,48.98,49.05,23900.0,39.1287,39.1846,39.1207,39.1766,23900.0
2012-03-12 15:15:00,49.04,49.05,49.01,49.04,16200.0,39.1686,39.1766,39.1446,39.1686,16200.0
2012-03-12 15:20:00,49.04,49.09,49.0,49.0,52800.0,39.1686,39.2085,39.1367,39.1367,52800.0
2012-03-12 15:25:00,49.0,49.08,49.0,49.02,31800.0,39.1367,39.2006,39.1367,39.1526,31800.0
2012-03-12 15:30:00,49.03,49.06,49.02,49.03,27000.0,39.1606,39.1846,39.1526,39.1606,27000.0
2012-03-12 15:35:00,49.03,49.04,48.92,48.97,77100.0,39.1606,39.1686,39.0728,39.1127,77100.0
2012-03-12 15:40:00,48.96,48.97,48.89,48.89,43900.0,39.1047,39.1127,39.0488,39.0488,43900.0
2012-03-12 15:45:00,48.89,49.0,48.89,48.98,129400.0,39.0488,39.1367,39.0488,39.1207,129400.0
2012-03-12 15:50:00,48.98,49.02,48.93,49.01,113100.0,39.1207,39.1526,39.0807,39.1446,113100.0
2012-03-12 15:55:00,49.0,49.01,48.95,48.98,169000.0,39.1367,39.1446,39.0967,39.1207,169000.0
2012-03-13 09:30:00,49.38,49.54,49.35,49.46,75800.0,39.4402,39.568,39.4162,39.5041,75800.0
2012-03-13 09:35:00,49.47,49.64,49.42,49.64,18700.0,39.512,39.6478,39.4721,39.6478,18700.0
2012-03-13 09:40:00,49.65,49.71,49.61,49.61,27400.0,39.6558,39.7037,39.6239,39.6239,27400.0
2012-03-13 09:45:00,49.62,49.67,49.54,49.61,19900.0,39.6319,39.6718,39.568,39.6239,19900.0
2012-03-13 09:50:00,49.6,49.61,49.52,49.55,22700.0,39.6159,39.6239,39.552,39.5759,22700.0
2012-03-13 09:55:00,49.55,49.64,49.55,49.61,18800.0,39.5759,39.6478,39.5759,39.6239,18800.0
2012-03-13 10:00:00,49.62,49.66,49.54,49.66,15000.0,39.6319,39.6638,39.568,39.6638,15000.0
2012-03-13 10:05:00,49.66,49.69,49.57,49.65,18500.0,39.6638,39.6878,39.5919,39.6558,18500.0
2012-03-13 10:10:00,49.65,49.69,49.64,49.69,28800.0,39.6558,39.6878,39.6478,39.6878,28800.0
2012-03-13 10:15:00,49.69,49.69,49.63,49.64,30800.0,39.6878,39.6878,39.6398,39.6478,30800.0
2012-03-13 10:20:00,49.64,49.68,49.63,49.66,15400.0,39.6478,39.6798,39.6398,39.6638,15400.0
2012-03-13 10:25:00,49.67,49.7,49.66,49.69,16000.0,39.6718,39.6958,39.6638,39.6878,16000.0
2012-03-13 10:30:00,49.69,49.82,49.69,49.82,21000.0,39.6878,39.7916,39.6878,39.7916,21000.0
2012-03-13 10:35:00,49.83,49.92,49.8,49.87,28400.0,39.7996,39.8715,39.7756,39.8315,28400.0
2012-03-13 10:40:00,49.89,49.93,49.88,49.92,8500.0,39.8475,39.8795,39.8395,39.8715,8500.0
2012-03-13 10:45:00,49.94,49.95,49.88,49.9,42300.0,39.8874,39.8954,39.8395,39.8555,42300.0
2012-03-13 10:50:00,49.91,49.94,49.9,49.94,23300.0,39.8635,39.8874,39.8555,39.8874,23300.0
2012-03-13 10:55:00,49.93,49.94,49.82,49.82,34100.0,39.8795,39.8874,39.7916,39.7916,34100.0
2012-03-13 11:00:00,49.82,49.89,49.82,49.84,22800.0,39.7916,39.8475,39.7916,39.8076,22800.0
2012-03-13 11:05:00,49.84,49.85,49.77,49.8,28300.0,39.8076,39.8156,39.7517,39.7756,28300.0
2012-03-13 11:10:00,49.8,49.85,49.79,49.85,8100.0,39.7756,39.8156,39.7676,39.8156,8100.0
2012-03-13 11:15:00,49.85,49.88,49.81,49.81,26500.0,39.8156,39.8395,39.7836,39.7836,26500.0
2012-03-13 11:20:00,49.8,49.89,49.78,49.82,59600.0,39.7756,39.8475,39.7596,39.7916,59600.0
2012-03-13 11:25:00,49.82,49.87,49.8,49.82,42600.0,39.7916,39.8315,39.7756,39.7916,42600.0
2012-03-13 11:30:00,49.82,49.89,49.82,49.87,24400.0,39.7916,39.8475,39.7916,39.8315,24400.0
2012-03-13 11:35:00,49.89,49.97,49.89,49.96,32200.0,39.8475,39.9114,39.8475,39.9034,32200.0
2012-03-13 11:40:00,49.97,50.02,49.94,49.98,23900.0,39.9114,39.9513,39.8874,39.9194,23900.0
2012-03-13 11:45:00,49.98,49.98,49.89,49.89,16000.0,39.9194,39.9194,39.8475,39.8475,16000.0
2012-03-13 11:50:00,49.89,49.95,49.86,49.88,36400.0,39.8475,39.8954,39.8235,39.8395,36400.0
2012-03-13 11:55:00,49.88,49.9,49.86,49.89,12600.0,39.8395,39.8555,39.8235,39.8475,12600.0
2012-03-13 12:00:00,49.89,49.89,49.85,49.85,10900.0,39.8475,39.8475,39.8156,39.8156,10900.0
2012-03-13 12:05:00,49.83,49.88,49.83,49.83,10800.0,39.7996,39.8395,39.7996,39.7996,10800.0
2012-03-13 12:10:00,49.84,49.85,49.8,49.8,11400.0,39.8076,39.8156,39.7756,39.7756,11400.0
2012-03-13 12:15:00,49.81,49.81,49.75,49.79,33400.0,39.7836,39.7836,39.7357,39.7676,33400.0
2012-03-13 12:20:00,49.8,49.8,49.68,49.69,29200.0,39.7756,39.7756,39.6798,39.6878,29200.0
2012-03-13 12:25:00,49.68,49.71,49.67,49.68,14300.0,39.6798,39.7037,39.6718,39.6798,14300.0
2012-03-13 12:30:00,49.69,49.75,49.69,49.72,14600.0,39.6878,39.7357,39.6878,39.7117,14600.0
2012-03-13 12:35:00,49.73,49.78,49.73,49.76,13400.0,39.7197,39.7596,39.7197,39.7437,13400.0
2012-03-13 12:40:00,49.76,49.78,49.75,49.77,19200.0,39.7437,39.7596,39.7357,39.7517,19200.0
2012-03-13 12:45:00,49.78,49.83,49.76,49.83,29000.0,39.7596,39.7996,39.7437,39.7996,29000.0
2012-03-13 12:50:00,49.83,49.85,49.78,49.82,18100.0,39.7996,39.8156,39.7596,39.7916,18100.0
2012-03-13 12:55:00,49.82,49.86,49.8,49.81,25400.0,39.7916,39.8235,39.7756,39.7836,25400.0
2012-03-13 13:00:00,49.81,49.84,49.8,49.84,15200.0,39.7836,39.8076,39.7756,39.8076,15200.0
2012-03-13 13:05:00,49.85,49.86,49.81,49.82,9800.0,39.8156,39.8235,39.7836,39.7916,9800.0
2012-03-13 13:10:00,49.82,49.92,49.82,49.9,25900.0,39.7916,39.8715,39.7916,39.8555,25900.0
2012-03-13 13:15:00,49.9,49.9,49.86,49.89,27800.0,39.8555,39.8555,39.8235,39.8475,27800.0
2012-03-13 13:20:00,49.9,49.93,49.88,49.92,27800.0,39.8555,39.8795,39.8395,39.8715,27800.0
2012-03-13 13:25:00,49.91,49.93,49.89,49.91,16500.0,39.8635,39.8795,39.8475,39.8635,16500.0
2012-03-13 13:30:00,49.91,49.91,49.87,49.9,47400.0,39.8635,39.8635,39.8315,39.8555,47400.0
2012-03-13 13:35:00,49.9,49.93,49.89,49.89,21000.0,39.8555,39.8795,39.8475,39.8475,21000.0
2012-03-13 13:40:00,49.89,49.95,49.89,49.94,9900.0,39.8475,39.8954,39.8475,39.8874,9900.0
2012-03-13 13:45:00,49.95,49.95,49.9,49.93,39800.0,39.8954,39.8954,39.8555,39.8795,39800.0
2012-03-13 13:50:00,49.93,49.94,49.9,49.92,17400.0,39.8795,39.8874,39.8555,39.8715,17400.0
2012-03-13 13:55:00,49.93,49.93,49.89,49.9,15600.0,39.8795,39.8795,39.8475,39.8555,15600.0
2012-03-13 14:00:00,49.89,49.91,49.87,49.91,19800.0,39.8475,39.8635,39.8315,39.8635,19800.0
2012-03-13 14:05:00,49.9,49.92,49.9,49.92,13100.0,39.8555,39.8715,39.8555,39.8715,13100.0
2012-03-13 14:10:00,49.91,49.95,49.9,49.94,28500.0,39.8635,39.8954,39.8555,39.8874,28500.0
2012-03-13 14:15:00,49.94,49.97,49.88,49.97,36500.0,39.8874,39.9114,39.8395,39.9114,36500.0
2012-03-13 14:20:00,49.97,50.03,49.97,50.02,44700.0,39.9114,39.9593,39.9114,39.9513,44700.0
2012-03-13 14:25:00,50.01,50.03,49.99,50.01,57200.0,39.9434,39.9593,39.9274,39.9434,57200.0
2012-03-13 14:30:00,50.0,50.02,49.97,49.97,78700.0,39.9354,39.9513,39.9114,39.9114,78700.0
2012-03-13 14:35:00,49.97,50.02,49.96,50.02,58700.0,39.9114,39.9513,39.9034,39.9513,58700.0
2012-03-13 14:40:00,50.02,50.09,50.0,50.05,31100.0,39.9513,40.0072,39.9354,39.9753,31100.0
2012-03-13 14:45:00,50.05,50.07,50.01,50.05,27800.0,39.9753,39.9913,39.9434,39.9753,27800.0
2012-03-13 14:50:00,50.04,50.04,49.96,50.01,45200.0,39.9673,39.9673,39.9034,39.9434,45200.0
2012-03-13 14:55:00,50.01,50.08,50.0,50.07,45100.0,39.9434,39.9993,39.9354,39.9913,45100.0
2012-03-13 15:00:00,50.08,50.34,50.07,50.32,88600.0,39.9993,40.2069,39.9913,40.191,88600.0
2012-03-13 15:05:00,50.32,50.55,50.3,50.41,128800.0,40.191,40.3747,40.175,40.2628,128800.0
2012-03-13 15:10:00,50.41,50.62,50.4,50.59,87600.0,40.2628,40.4306,40.2548,40.4066,87600.0
2012-03-13 15:15:00,50.6,50.64,50.52,50.61,130500.0,40.4146,40.4465,40.3507,40.4226,130500.0
2012-03-13 15:20:00,50.62,50.83,50.54,50.75,216500.0,40.4306,40.5983,40.3667,40.5344,216500.0
2012-03-13 15:25:00,50.74,50.95,50.53,50.53,315900.0,40.5264,40.6941,40.3587,40.3587,315900.0
2012-03-13 15:30:00,50.54,50.9,50.53,50.9,230800.0,40.3667,40.6542,40.3587,40.6542,230800.0
2012-03-13 15:35:00,50.89,50.97,50.78,50.94,126100.0,40.6462,40.7101,40.5584,40.6861,126100.0
2012-03-13 15:40:00,50.94,51.09,50.91,50.96,192700.0,40.6861,40.806,40.6622,40.7021,192700.0
2012-03-13 15:45:00,50.95,51.0,50.74,50.75,292600.0,40.6941,40.7341,40.5264,40.5344,292600.0
2012-03-13 15:50:00,50.75,50.94,50.75,50.89,235700.0,40.5344,40.6861,40.5344,40.6462,235700.0
2012-03-13 15:55:00,50.89,50.95,50.81,50.92,455700.0,40.6462,40.6941,40.5823,40.6702,455700.0
2012-03-14 09:30:00,50.86,51.1,50.71,51.08,237800.0,40.6223,40.8139,40.5024,40.798,237800.0
2012-03-14 09:35:00,51.09,51.25,51.0,51.25,147300.0,40.806,40.9337,40.7341,40.9337,147300.0
2012-03-14 09:40:00,51.24,52.0,51.16,51.97,203800.0,40.9258,41.5328,40.8619,41.5088,203800.0
2012-03-14 09:45:00,51.98,52.33,51.87,52.13,310600.0,41.5168,41.7964,41.4289,41.6366,310600.0
2012-03-14 09:50:00,52.13,52.23,52.04,52.07,136300.0,41.6366,41.7165,41.5647,41.5887,136300.0
2012-03-14 09:55:00,52.06,52.12,51.99,52.07,122900.0,41.5807,41.6286,41.5248,41.5887,122900.0
2012-03-14 10:00:00,52.08,52.65,52.08,52.64,237400.0,41.5967,42.0519,41.5967,42.044,237400.0
2012-03-14 10:05:00,52.64,52.78,52.54,52.61,213300.0,42.044,42.1558,41.9641,42.02,213300.0
2012-03-14 10:10:00,52.61,52.61,52.52,52.56,115800.0,42.02,42.02,41.9481,41.9801,115800.0
2012-03-14 10:15:00,52.55,52.98,52.55,52.93,274200.0,41.9721,42.3155,41.9721,42.2756,274200.0
2012-03-14 10:20:00,52.93,53.0,52.75,52.75,157600.0,42.2756,42.3315,42.1318,42.1318,157600.0
2012-03-14 10:25:00,52.75,52.79,52.61,52.68,235000.0,42.1318,42.1638,42.02,42.0759,235000.0
2012-03-14 10:30:00,52.7,52.78,52.61,52.63,173100.0,42.0919,42.1558,42.02,42.036,173100.0
2012-03-14 10:35:00,52.62,52.77,52.6,52.76,119600.0,42.028,42.1478,42.012,42.1398,119600.0
2012-03-14 10:40:00,52.76,52.77,52.53,52.57,86000.0,42.1398,42.1478,41.9561,41.988,86000.0
2012-03-14 10:45:00,52.57,52.65,52.52,52.62,69800.0,41.988,42.0519,41.9481,42.028,69800.0
2012-03-14 10:50:00,52.63,52.64,52.43,52.56,122000.0,42.036,42.044,41.8762,41.9801,122000.0
2012-03-14 10:55:00,52.56,52.59,52.35,52.53,117500.0,41.9801,42.004,41.8123,41.9561,117500.0
2012-03-14 11:00:00,52.53,52.56,52.39,52.51,116600.0,41.9561,41.9801,41.8443,41.9401,116600.0
2012-03-14 11:05:00,52.52,52.6,52.42,52.53,130000.0,41.9481,42.012,41.8682,41.9561,130000.0
2012-03-14 11:10:00,52.54,52.58,52.37,52.37,80600.0,41.9641,41.996,41.8283,41.8283,80600.0
2012-03-14 11:15:00,52.37,52.41,52.2,52.25,105200.0,41.8283,41.8602,41.6925,41.7325,105200.0
2012-03-14 11:20:00,52.26,52.42,52.25,52.27,38900.0,41.7404,41.8682,41.7325,41.7484,38900.0
2012-03-14 11:25:00,52.27,52.38,52.23,52.3,88900.0,41.7484,41.8363,41.7165,41.7724,88900.0
2012-03-14 11:30:00,52.3,52.46,52.29,52.46,57400.0,41.7724,41.9002,41.7644,41.9002,57400.0
2012-03-14 11:35:00,52.45,52.56,52.45,52.49,68100.0,41.8922,41.9801,41.8922,41.9241,68100.0
2012-03-14 11:40:00,52.49,52.59,52.47,52.48,98400.0,41.9241,42.004,41.9082,41.9162,98400.0
2012-03-14 11:45:00,52.5,52.53,52.38,52.39,31900.0,41.9321,41.9561,41.8363,41.8443,31900.0
2012-03-14 11:50:00,52.39,52.44,52.37,52.37,41300.0,41.8443,41.8842,41.8283,41.8283,41300.0
2012-03-14 11:55:00,52.37,52.42,52.33,52.41,67100.0,41.8283,41.8682,41.7964,41.8602,67100.0
2012-03-14 12:00:00,52.41,52.51,52.4,52.45,68100.0,41.8602,41.9401,41.8523,41.8922,68100.0
2012-03-14 12:05:00,52.46,52.51,52.39,52.42,65700.0,41.9002,41.9401,41.8443,41.8682,65700.0
2012-03-14 12:10:00,52.42,52.43,52.27,52.38,63700.0,41.8682,41.8762,41.7484,41.8363,63700.0
2012-03-14 12:15:00,52.36,52.38,52.24,52.25,55100.0,41.8203,41.8363,41.7245,41.7325,55100.0
2012-03-14 12:20:00,52.24,52.31,52.18,52.26,101500.0,41.7245,41.7804,41.6765,41.7404,101500.0
2012-03-14 12:25:00,52.27,52.31,52.22,52.3,31400.0,41.7484,41.7804,41.7085,41.7724,31400.0
2012-03-14 12:30:00,52.3,52.35,52.25,52.3,29400.0,41.7724,41.8123,41.7325,41.7724,29400.0
2012-03-14 12:35:00,52.31,52.42,52.3,52.37,56700.0,41.7804,41.8682,41.7724,41.8283,56700.0
2012-03-14 12:40:00,52.36,52.44,52.34,52.44,32900.0,41.8203,41.8842,41.8043,41.8842,32900.0
2012-03-14 12:45:00,52.44,52.56,52.44,52.49,47600.0,41.8842,41.9801,41.8842,41.9241,47600.0
2012-03-14 12:50:00,52.5,52.52,52.42,52.42,37700.0,41.9321,41.9481,41.8682,41.8682,37700.0
2012-03-14 12:55:00,52.42,52.5,52.41,52.49,25600.0,41.8682,41.9321,41.8602,41.9241,25600.0
2012-03-14 13:00:00,52.49,52.49,52.37,52.42,39200.0,41.9241,41.9241,41.8283,41.8682,39200.0
2012-03-14 13:05:00,52.42,52.51,52.4,52.5,20200.0,41.8682,41.9401,41.8523,41.9321,20200.0
2012-03-14 13:10:00,52.5,52.57,52.5,52.54,73300.0,41.9321,41.988,41.9321,41.9641,73300.0
2012-03-14 13:15:00,52.53,52.58,52.53,52.58,59700.0,41.9561,41.996,41.9561,41.996,59700.0
2012-03-14 13:20:00,52.58,52.62,52.54,52.6,109400.0,41.996,42.028,41.9641,42.012,109400.0
2012-03-14 13:25:00,52.6,52.83,52.58,52.82,89400.0,42.012,42.1957,41.996,42.1877,89400.0
2012-03-14 13:30:00,52.83,52.84,52.6,52.63,174600.0,42.1957,42.2037,42.012,42.036,174600.0
2012-03-14 13:35:00,52.63,52.65,52.57,52.64,52900.0,42.036,42.0519,41.988,42.044,52900.0
2012-03-14 13:40:00,52.64,52.68,52.5,52.52,62600.0,42.044,42.0759,41.9321,41.9481,62600.0
2012-03-14 13:45:00,52.52,52.58,52.47,52.53,39600.0,41.9481,41.996,41.9082,41.9561,39600.0
2012-03-14 13:50:00,52.53,52.54,52.41,52.47,61600.0,41.9561,41.9641,41.8602,41.9082,61600.0
2012-03-14 13:55:00,52.48,52.48,52.28,52.29,69700.0,41.9162,41.9162,41.7564,41.7644,69700.0
2012-03-14 14:00:00,52.29,52.34,52.25,52.34,56800.0,41.7644,41.8043,41.7325,41.8043,56800.0
2012-03-14 14:05:00,52.33,52.35,52.27,52.29,62200.0,41.7964,41.8123,41.7484,41.7644,62200.0
2012-03-14 14:10:00,52.29,52.29,52.16,52.25,105600.0,41.7644,41.7644,41.6606,41.7325,105600.0
2012-03-14 14:15:00,52.26,52.29,52.21,52.25,77700.0,41.7404,41.7644,41.7005,41.7325,77700.0
2012-03-14 14:20:00,52.25,52.31,52.18,52.3,139800.0,41.7325,41.7804,41.6765,41.7724,139800.0
2012-03-14 14:25:00,52.3,52.38,52.27,52.27,60400.0,41.7724,41.8363,41.7484,41.7484,60400.0
2012-03-14 14:30:00,52.27,52.31,52.22,52.29,67800.0,41.7484,41.7804,41.7085,41.7644,67800.0
2012-03-14 14:35:00,52.3,52.36,52.29,52.3,96100.0,41.7724,41.8203,41.7644,41.7724,96100.0
2012-03-14 14:40:00,52.31,52.4,52.28,52.28,77600.0,41.7804,41.8523,41.7564,41.7564,77600.0
2012-03-14 14:45:00,52.29,52.33,52.21,52.26,67100.0,41.7644,41.7964,41.7005,41.7404,67100.0
2012-03-14 14:50:00,52.27,52.39,52.25,52.25,51400.0,41.7484,41.8443,41.7325,41.7325,51400.0
2012-03-14 14:55:00,52.26,52.44,52.2,52.44,105000.0,41.7404,41.8842,41.6925,41.8842,105000.0
2012-03-14 15:00:00,52.43,52.46,52.26,52.26,133600.0,41.8762,41.9002,41.7404,41.7404,133600.0
2012-03-14 15:05:00,52.27,52.39,52.25,52.3,75400.0,41.7484,41.8443,41.7325,41.7724,75400.0
2012-03-14 15:10:00,52.3,52.38,52.3,52.37,70100.0,41.7724,41.8363,41.7724,41.8283,70100.0
2012-03-14 15:15:00,52.37,52.39,52.24,52.25,121900.0,41.8283,41.8443,41.7245,41.7325,121900.0
2012-03-14 15:20:00,52.24,52.37,52.24,52.37,98000.0,41.7245,41.8283,41.7245,41.8283,98000.0
2012-03-14 15:25:00,52.37,52.47,52.32,52.44,112900.0,41.8283,41.9082,41.7884,41.8842,112900.0
2012-03-14 15:30:00,52.45,52.48,52.33,52.33,118700.0,41.8922,41.9162,41.7964,41.7964,118700.0
2012-03-14 15:35:00,52.33,52.36,52.28,52.35,81500.0,41.7964,41.8203,41.7564,41.8123,81500.0
2012-03-14 15:40:00,52.35,52.4,52.28,52.35,112200.0,41.8123,41.8523,41.7564,41.8123,112200.0
2012-03-14 15:45:00,52.34,52.36,52.26,52.3,132900.0,41.8043,41.8203,41.7404,41.7724,132900.0
2012-03-14 15:50:00,52.3,52.37,52.27,52.28,189800.0,41.7724,41.8283,41.7484,41.7564,189800.0
2012-03-14 15:55:00,52.28,52.36,52.26,52.36,323200.0,41.7564,41.8203,41.7404,41.8203,323200.0
2012-03-15 09:30:00,51.9,52.28,51.87,52.2,2280000.0,41.4529,41.7564,41.4289,41.6925,2280000.0
2012-03-15 09:35:00,52.2,52.45,52.15,52.15,1325800.0,41.6925,41.8922,41.6526,41.6526,1325800.0
2012-03-15 09:40:00,52.15,52.16,51.88,52.0,1327400.0,41.6526,41.6606,41.4369,41.5328,1327400.0
2012-03-15 09:45:00,52.0,52.24,51.94,52.2,706500.0,41.5328,41.7245,41.4849,41.6925,706500.0
2012-03-15 09:50:00,52.19,52.21,52.1,52.2,708000.0,41.6845,41.7005,41.6126,41.6925,708000.0
2012-03-15 09:55:00,52.2,52.31,52.15,52.27,668200.0,41.6925,41.7804,41.6526,41.7484,668200.0
2012-03-15 10:00:00,52.27,52.59,52.25,52.59,761300.0,41.7484,42.004,41.7325,42.004,761300.0
2012-03-15 10:05:00,52.59,52.62,52.41,52.45,546600.0,42.004,42.028,41.8602,41.8922,546600.0
2012-03-15 10:10:00,52.45,52.53,52.31,52.41,469100.0,41.8922,41.9561,41.7804,41.8602,469100.0
2012-03-15 10:15:00,52.41,52.61,52.41,52.6,263300.0,41.8602,42.02,41.8602,42.012,263300.0
2012-03-15 10:20:00,52.61,52.64,52.53,52.55,181900.0,42.02,42.044,41.9561,41.9721,181900.0
2012-03-15 10:25:00,52.55,52.65,52.45,52.5,211700.0,41.9721,42.0519,41.8922,41.9321,211700.0
2012-03-15 10:30:00,52.5,52.64,52.49,52.55,125600.0,41.9321,42.044,41.9241,41.9721,125600.0
2012-03-15 10:35:00,52.56,52.6,52.48,52.54,182300.0,41.9801,42.012,41.9162,41.9641,182300.0
2012-03-15 10:40:00,52.54,52.54,52.49,52.53,231400.0,41.9641,41.9641,41.9241,41.9561,231400.0
2012-03-15 10:45:00,52.54,52.93,52.54,52.83,519900.0,41.9641,42.2756,41.9641,42.1957,519900.0
2012-03-15 10:50:00,52.84,52.84,52.7,52.82,176500.0,42.2037,42.2037,42.0919,42.1877,176500.0
2012-03-15 10:55:00,52.82,52.85,52.72,52.84,200500.0,42.1877,42.2117,42.1078,42.2037,200500.0
2012-03-15 11:00:00,52.84,52.9,52.8,52.8,189500.0,42.2037,42.2516,42.1717,42.1717,189500.0
2012-03-15 11:05:00,52.8,52.9,52.78,52.87,110400.0,42.1717,42.2516,42.1558,42.2277,110400.0
2012-03-15 11:10:00,52.88,52.91,52.87,52.9,203100.0,42.2356,42.2596,42.2277,42.2516,203100.0
2012-03-15 11:15:00,52.9,52.91,52.84,52.89,257600.0,42.2516,42.2596,42.2037,42.2436,257600.0
2012-03-15 11:20:00,52.89,52.98,52.87,52.94,127900.0,42.2436,42.3155,42.2277,42.2836,127900.0
2012-03-15 11:25:00,52.95,53.14,52.93,53.12,281900.0,42.2916,42.4433,42.2756,42.4273,281900.0
2012-03-15 11:30:00,53.12,53.19,53.06,53.06,170400.0,42.4273,42.4832,42.3794,42.3794,170400.0
2012-03-15 11:35:00,53.06,53.09,52.9,53.05,228700.0,42.3794,42.4034,42.2516,42.3714,228700.0
2012-03-15 11:40:00,53.06,53.23,53.02,53.18,176500.0,42.3794,42.5152,42.3475,42.4753,176500.0
2012-03-15 11:45:00,53.18,53.23,53.1,53.12,116200.0,42.4753,42.5152,42.4114,42.4273,116200.0
2012-03-15 11:50:00,53.12,53.15,52.97,52.98,92300.0,42.4273,42.4513,42.3075,42.3155,92300.0
2012-03-15 11:55:00,52.97,52.99,52.84,52.84,85500.0,42.3075,42.3235,42.2037,42.2037,85500.0
2012-03-15 12:00:00,52.85,52.88,52.81,52.87,134700.0,42.2117,42.2356,42.1797,42.2277,134700.0
2012-03-15 12:05:00,52.88,53.14,52.87,53.13,154500.0,42.2356,42.4433,42.2277,42.4353,154500.0
2012-03-15 12:10:00,53.13,53.2,53.06,53.12,122500.0,42.4353,42.4912,42.3794,42.4273,122500.0
2012-03-15 12:15:00,53.13,53.17,53.05,53.11,98400.0,42.4353,42.4673,42.3714,42.4193,98400.0
2012-03-15 12:20:00,53.12,53.23,53.12,53.23,79100.0,42.4273,42.5152,42.4273,42.5152,79100.0
2012-03-15 12:25:00,53.23,53.3,53.22,53.23,90800.0,42.5152,42.5711,42.5072,42.5152,90800.0
2012-03-15 12:30:00,53.23,53.35,53.22,53.34,113500.0,42.5152,42.611,42.5072,42.603,113500.0
2012-03-15 12:35:00,53.34,53.4,53.32,53.35,82800.0,42.603,42.651,42.5871,42.611,82800.0
2012-03-15 12:40:00,53.35,53.39,53.33,53.38,66300.0,42.611,42.643,42.5951,42.635,66300.0
2012-03-15 12:45:00,53.38,53.6,53.38,53.55,200700.0,42.635,42.8107,42.635,42.7708,200700.0
2012-03-15 12:50:00,53.56,53.6,53.41,53.43,111000.0,42.7788,42.8107,42.659,42.6749,111000.0
2012-03-15 12:55:00,53.42,53.43,53.22,53.28,85400.0,42.6669,42.6749,42.5072,42.5551,85400.0
2012-03-15 13:00:00,53.26,53.33,53.18,53.3,75500.0,42.5391,42.5951,42.4753,42.5711,75500.0
2012-03-15 13:05:00,53.28,53.36,53.27,53.3,37500.0,42.5551,42.619,42.5471,42.5711,37500.0
2012-03-15 13:10:00,53.3,53.53,53.29,53.49,80900.0,42.5711,42.7548,42.5631,42.7229,80900.0
2012-03-15 13:15:00,53.5,53.63,53.46,53.49,123800.0,42.7308,42.8347,42.6989,42.7229,123800.0
2012-03-15 13:20:00,53.5,53.55,53.48,53.5,82200.0,42.7308,42.7708,42.7149,42.7308,82200.0
2012-03-15 13:25:00,53.49,53.52,53.45,53.46,70200.0,42.7229,42.7468,42.6909,42.6989,70200.0
2012-03-15 13:30:00,53.46,53.49,53.37,53.37,67300.0,42.6989,42.7229,42.627,42.627,67300.0
2012-03-15 13:35:00,53.37,53.41,53.34,53.4,35000.0,42.627,42.659,42.603,42.651,35000.0
2012-03-15 13:40:00,53.4,53.49,53.4,53.47,63500.0,42.651,42.7229,42.651,42.7069,63500.0
2012-03-15 13:45:00,53.48,53.5,53.41,53.48,81000.0,42.7149,42.7308,42.659,42.7149,81000.0
2012-03-15 13:50:00,53.49,53.56,53.46,53.54,46200.0,42.7229,42.7788,42.6989,42.7628,46200.0
2012-03-15 13:55:00,53.54,53.73,53.54,53.73,163700.0,42.7628,42.9145,42.7628,42.9145,163700.0
2012-03-15 14:00:00,53.73,53.8,53.7,53.78,215200.0,42.9145,42.9705,42.8906,42.9545,215200.0
2012-03-15 14:05:00,53.79,53.84,53.71,53.8,107100.0,42.9625,43.0024,42.8986,42.9705,107100.0
2012-03-15 14:10:00,53.8,53.87,53.77,53.8,83000.0,42.9705,43.0264,42.9465,42.9705,83000.0
2012-03-15 14:15:00,53.8,53.84,53.75,53.82,98900.0,42.9705,43.0024,42.9305,42.9864,98900.0
2012-03-15 14:20:00,53.82,53.89,53.8,53.86,106500.0,42.9864,43.0423,42.9705,43.0184,106500.0
2012-03-15 14:25:00,53.86,53.93,53.86,53.91,94400.0,43.0184,43.0743,43.0184,43.0583,94400.0
2012-03-15 14:30:00,53.91,53.92,53.82,53.85,196500.0,43.0583,43.0663,42.9864,43.0104,196500.0
2012-03-15 14:35:00,53.85,53.9,53.8,53.86,237100.0,43.0104,43.0503,42.9705,43.0184,237100.0
2012-03-15 14:40:00,53.86,53.93,53.85,53.93,119000.0,43.0184,43.0743,43.0104,43.0743,119000.0
2012-03-15 14:45:00,53.92,53.97,53.89,53.93,195200.0,43.0663,43.1062,43.0423,43.0743,195200.0
2012-03-15 14:50:00,53.93,54.05,53.9,54.0,198600.0,43.0743,43.1701,43.0503,43.1302,198600.0
2012-03-15 14:55:00,54.0,54.03,53.97,54.02,130900.0,43.1302,43.1542,43.1062,43.1462,130900.0
2012-03-15 15:00:00,54.02,54.1,53.99,54.1,197700.0,43.1462,43.2101,43.1222,43.2101,197700.0
2012-03-15 15:05:00,54.11,54.2,54.07,54.15,267200.0,43.2181,43.2899,43.1861,43.25,267200.0
2012-03-15 15:10:00,54.15,54.16,54.07,54.09,97300.0,43.25,43.258,43.1861,43.2021,97300.0
2012-03-15 15:15:00,54.1,54.12,54.02,54.08,120300.0,43.2101,43.226,43.1462,43.1941,120300.0
2012-03-15 15:20:00,54.09,54.12,54.04,54.12,149600.0,43.2021,43.226,43.1621,43.226,149600.0
2012-03-15 15:25:00,54.11,54.11,53.97,54.0,267600.0,43.2181,43.2181,43.1062,43.1302,267600.0
2012-03-15 15:30:00,54.0,54.14,53.97,54.03,404800.0,43.1302,43.242,43.1062,43.1542,404800.0
2012-03-15 15:35:00,54.05,54.07,53.94,53.94,250100.0,43.1701,43.1861,43.0823,43.0823,250100.0
2012-03-15 15:40:00,53.94,53.96,53.75,53.77,301400.0,43.0823,43.0982,42.9305,42.9465,301400.0
2012-03-15 15:45:00,53.77,53.77,53.41,53.42,595700.0,42.9465,42.9465,42.659,42.6669,595700.0
2012-03-15 15:50:00,53.42,53.63,53.41,53.57,531400.0,42.6669,42.8347,42.659,42.7867,531400.0
2012-03-15 15:55:00,53.57,53.72,53.51,53.62,632100.0,42.7867,42.9066,42.7388,42.8267,632100.0
2012-03-16 09:30:00,54.15,54.64,54.15,54.47,1045600.0,43.25,43.6414,43.25,43.5056,1045600.0
2012-03-16 09:35:00,54.46,54.69,54.44,54.5,277700.0,43.4976,43.6813,43.4816,43.5295,277700.0
2012-03-16 09:40:00,54.5,54.64,54.38,54.4,169700.0,43.5295,43.6414,43.4337,43.4497,169700.0
2012-03-16 09:45:00,54.4,54.47,54.28,54.36,162800.0,43.4497,43.5056,43.3538,43.4177,162800.0
2012-03-16 09:50:00,54.37,54.38,54.29,54.31,183500.0,43.4257,43.4337,43.3618,43.3778,183500.0
2012-03-16 09:55:00,54.3,54.31,53.99,54.08,285200.0,43.3698,43.3778,43.1222,43.1941,285200.0
2012-03-16 10:00:00,54.08,54.46,54.08,54.46,129500.0,43.1941,43.4976,43.1941,43.4976,129500.0
2012-03-16 10:05:00,54.47,54.53,54.4,54.42,92400.0,43.5056,43.5535,43.4497,43.4657,92400.0
2012-03-16 10:10:00,54.43,54.43,54.36,54.37,65800.0,43.4736,43.4736,43.4177,43.4257,65800.0
2012-03-16 10:15:00,54.37,54.41,54.27,54.3,79700.0,43.4257,43.4577,43.3458,43.3698,79700.0
2012-03-16 10:20:00,54.3,54.32,54.21,54.29,68700.0,43.3698,43.3858,43.2979,43.3618,68700.0
2012-03-16 10:25:00,54.3,54.36,54.28,54.3,63000.0,43.3698,43.4177,43.3538,43.3698,63000.0
2012-03-16 10:30:00,54.29,54.36,54.24,54.36,63600.0,43.3618,43.4177,43.3219,43.4177,63600.0
2012-03-16 10:35:00,54.36,54.48,54.35,54.48,67600.0,43.4177,43.5136,43.4097,43.5136,67600.0
2012-03-16 10:40:00,54.48,54.59,54.47,54.54,87800.0,43.5136,43.6014,43.5056,43.5615,87800.0
2012-03-16 10:45:00,54.53,54.59,54.43,54.49,62600.0,43.5535,43.6014,43.4736,43.5216,62600.0
2012-03-16 10:50:00,54.5,54.52,54.37,54.46,89300.0,43.5295,43.5455,43.4257,43.4976,89300.0
2012-03-16 10:55:00,54.46,54.65,54.45,54.65,144300.0,43.4976,43.6494,43.4896,43.6494,144300.0
2012-03-16 11:00:00,54.64,54.99,54.63,54.97,298700.0,43.6414,43.9209,43.6334,43.9049,298700.0
2012-03-16 11:05:00,54.97,55.0,54.89,54.89,95000.0,43.9049,43.9289,43.841,43.841,95000.0
2012-03-16 11:10:00,54.89,54.93,54.8,54.85,58400.0,43.841,43.873,43.7692,43.8091,58400.0
2012-03-16 11:15:00,54.84,54.89,54.8,54.87,100100.0,43.8011,43.841,43.7692,43.8251,100100.0
2012-03-16 11:20:00,54.87,54.95,54.87,54.91,109800.0,43.8251,43.889,43.8251,43.857,109800.0
2012-03-16 11:25:00,54.91,54.96,54.9,54.91,107400.0,43.857,43.897,43.849,43.857,107400.0
2012-03-16 11:30:00,54.91,54.94,54.89,54.92,78600.0,43.857,43.881,43.841,43.865,78600.0
2012-03-16 11:35:00,54.91,54.96,54.88,54.89,72500.0,43.857,43.897,43.8331,43.841,72500.0
2012-03-16 11:40:00,54.9,54.96,54.88,54.92,131900.0,43.849,43.897,43.8331,43.865,131900.0
2012-03-16 11:45:00,54.92,54.99,54.91,54.98,56700.0,43.865,43.9209,43.857,43.9129,56700.0
2012-03-16 11:50:00,54.98,55.0,54.95,54.98,65700.0,43.9129,43.9289,43.889,43.9129,65700.0
2012-03-16 11:55:00,54.98,54.98,54.9,54.91,146200.0,43.9129,43.9129,43.849,43.857,146200.0
2012-03-16 12:00:00,54.91,54.94,54.82,54.82,86600.0,43.857,43.881,43.7851,43.7851,86600.0
2012-03-16 12:05:00,54.81,54.82,54.71,54.75,62300.0,43.7771,43.7851,43.6973,43.7292,62300.0
2012-03-16 12:10:00,54.76,54.83,54.75,54.83,22300.0,43.7372,43.7931,43.7292,43.7931,22300.0
2012-03-16 12:15:00,54.83,54.84,54.77,54.77,36600.0,43.7931,43.8011,43.7452,43.7452,36600.0
2012-03-16 12:20:00,54.76,54.77,54.65,54.68,49100.0,43.7372,43.7452,43.6494,43.6733,49100.0
2012-03-16 12:25:00,54.67,54.72,54.6,54.6,45200.0,43.6653,43.7053,43.6094,43.6094,45200.0
2012-03-16 12:30:00,54.6,54.68,54.6,54.66,38900.0,43.6094,43.6733,43.6094,43.6573,38900.0
2012-03-16 12:35:00,54.66,54.76,54.66,54.75,55000.0,43.6573,43.7372,43.6573,43.7292,55000.0
2012-03-16 12:40:00,54.75,54.78,54.73,54.75,58500.0,43.7292,43.7532,43.7132,43.7292,58500.0
2012-03-16 12:45:00,54.76,54.77,54.68,54.69,65900.0,43.7372,43.7452,43.6733,43.6813,65900.0
2012-03-16 12:50:00,54.68,54.71,54.64,54.65,60500.0,43.6733,43.6973,43.6414,43.6494,60500.0
2012-03-16 12:55:00,54.64,54.65,54.56,54.6,49700.0,43.6414,43.6494,43.5775,43.6094,49700.0
2012-03-16 13:00:00,54.59,54.6,54.53,54.53,33300.0,43.6014,43.6094,43.5535,43.5535,33300.0
2012-03-16 13:05:00,54.53,54.58,54.51,54.56,48500.0,43.5535,43.5934,43.5375,43.5775,48500.0
2012-03-16 13:10:00,54.56,54.57,54.48,54.51,36200.0,43.5775,43.5855,43.5136,43.5375,36200.0
2012-03-16 13:15:00,54.5,54.55,54.45,54.55,166600.0,43.5295,43.5695,43.4896,43.5695,166600.0
2012-03-16 13:20:00,54.55,54.57,54.52,54.56,29400.0,43.5695,43.5855,43.5455,43.5775,29400.0
2012-03-16 13:25:00,54.57,54.57,54.48,54.5,45900.0,43.5855,43.5855,43.5136,43.5295,45900.0
2012-03-16 13:30:00,54.51,54.57,54.49,54.53,189000.0,43.5375,43.5855,43.5216,43.5535,189000.0
2012-03-16 13:35:00,54.54,54.55,54.51,54.52,16300.0,43.5615,43.5695,43.5375,43.5455,16300.0
2012-03-16 13:40:00,54.52,54.52,54.37,54.37,30800.0,43.5455,43.5455,43.4257,43.4257,30800.0
2012-03-16 13:45:00,54.37,54.44,54.36,54.43,19500.0,43.4257,43.4816,43.4177,43.4736,19500.0
2012-03-16 13:50:00,54.43,54.5,54.43,54.47,55300.0,43.4736,43.5295,43.4736,43.5056,55300.0
2012-03-16 13:55:00,54.47,54.54,54.46,54.48,63900.0,43.5056,43.5615,43.4976,43.5136,63900.0
2012-03-16 14:00:00,54.49,54.56,54.46,54.48,73900.0,43.5216,43.5775,43.4976,43.5136,73900.0
2012-03-16 14:05:00,54.48,54.53,54.46,54.5,15700.0,43.5136,43.5535,43.4976,43.5295,15700.0
2012-03-16 14:10:00,54.5,54.52,54.45,54.48,23700.0,43.5295,43.5455,43.4896,43.5136,23700.0
2012-03-16 14:15:00,54.47,54.56,54.47,54.56,28800.0,43.5056,43.5775,43.5056,43.5775,28800.0
2012-03-16 14:20:00,54.55,54.55,54.47,54.5,27500.0,43.5695,43.5695,43.5056,43.5295,27500.0
2012-03-16 14:25:00,54.5,54.5,54.45,54.48,23300.0,43.5295,43.5295,43.4896,43.5136,23300.0
2012-03-16 14:30:00,54.47,54.49,54.46,54.48,43100.0,43.5056,43.5216,43.4976,43.5136,43100.0
2012-03-16 14:35:00,54.48,54.49,54.47,54.48,24200.0,43.5136,43.5216,43.5056,43.5136,24200.0
2012-03-16 14:40:00,54.48,54.56,54.48,54.49,42900.0,43.5136,43.5775,43.5136,43.5216,42900.0
2012-03-16 14:45:00,54.49,54.51,54.45,54.51,20100.0,43.5216,43.5375,43.4896,43.5375,20100.0
2012-03-16 14:50:00,54.51,54.51,54.43,54.47,30800.0,43.5375,43.5375,43.4736,43.5056,30800.0
2012-03-16 14:55:00,54.47,54.47,54.39,54.41,29000.0,43.5056,43.5056,43.4417,43.4577,29000.0
2012-03-16 15:00:00,54.41,54.45,54.4,54.4,46400.0,43.4577,43.4896,43.4497,43.4497,46400.0
2012-03-16 15:05:00,54.4,54.42,54.37,54.39,52300.0,43.4497,43.4657,43.4257,43.4417,52300.0
2012-03-16 15:10:00,54.38,54.38,54.28,54.29,127100.0,43.4337,43.4337,43.3538,43.3618,127100.0
2012-03-16 15:15:00,54.29,54.3,54.15,54.23,113800.0,43.3618,43.3698,43.25,43.3139,113800.0
2012-03-16 15:20:00,54.23,54.29,54.2,54.27,99000.0,43.3139,43.3618,43.2899,43.3458,99000.0
2012-03-16 15:25:00,54.28,54.29,54.23,54.23,58400.0,43.3538,43.3618,43.3139,43.3139,58400.0
2012-03-16 15:30:00,54.23,54.31,54.22,54.25,108300.0,43.3139,43.3778,43.3059,43.3299,108300.0
2012-03-16 15:35:00,54.25,54.32,54.22,54.32,63200.0,43.3299,43.3858,43.3059,43.3858,63200.0
2012-03-16 15:40:00,54.32,54.44,54.3,54.43,93600.0,43.3858,43.4816,43.3698,43.4736,93600.0
2012-03-16 15:45:00,54.43,54.52,54.43,54.51,173100.0,43.4736,43.5455,43.4736,43.5375,173100.0
2012-03-16 15:50:00,54.52,54.52,54.46,54.47,207000.0,43.5455,43.5455,43.4976,43.5056,207000.0
2012-03-16 15:55:00,54.48,54.5,54.44,54.5,267100.0,43.5136,43.5295,43.4816,43.5295,267100.0
2012-03-19 09:30:00,54.99,55.0,54.6,54.84,386000.0,43.9209,43.9289,43.6094,43.8011,386000.0
2012-03-19 09:35:00,54.88,54.98,54.72,54.85,111900.0,43.8331,43.9129,43.7053,43.8091,111900.0
2012-03-19 09:40:00,54.84,55.17,54.83,54.9,173600.0,43.8011,44.0647,43.7931,43.849,173600.0
2012-03-19 09:45:00,54.9,55.32,54.9,55.23,131100.0,43.849,44.1845,43.849,44.1126,131100.0
2012-03-19 09:50:00,55.23,55.29,55.14,55.15,297500.0,44.1126,44.1605,44.0407,44.0487,297500.0
2012-03-19 09:55:00,55.14,55.41,55.11,55.37,81300.0,44.0407,44.2564,44.0168,44.2244,81300.0
2012-03-19 10:00:00,55.36,55.38,55.17,55.23,129300.0,44.2164,44.2324,44.0647,44.1126,129300.0
2012-03-19 10:05:00,55.23,55.27,55.06,55.1,130800.0,44.1126,44.1446,43.9768,44.0088,130800.0
2012-03-19 10:10:00,55.1,55.23,55.09,55.17,357800.0,44.0088,44.1126,44.0008,44.0647,357800.0
2012-03-19 10:15:00,55.17,55.27,55.16,55.17,93800.0,44.0647,44.1446,44.0567,44.0647,93800.0
2012-03-19 10:20:00,55.18,55.22,55.11,55.16,141600.0,44.0727,44.1046,44.0168,44.0567,141600.0
2012-03-19 10:25:00,55.16,55.21,55.13,55.15,261100.0,44.0567,44.0966,44.0327,44.0487,261100.0
2012-03-19 10:30:00,55.14,55.28,55.13,55.21,79000.0,44.0407,44.1525,44.0327,44.0966,79000.0
2012-03-19 10:35:00,55.21,55.36,55.21,55.33,92300.0,44.0966,44.2164,44.0966,44.1925,92300.0
2012-03-19 10:40:00,55.32,55.39,55.29,55.33,156600.0,44.1845,44.2404,44.1605,44.1925,156600.0
2012-03-19 10:45:00,55.33,55.39,55.33,55.36,44600.0,44.1925,44.2404,44.1925,44.2164,44600.0
2012-03-19 10:50:00,55.35,55.36,55.3,55.33,52000.0,44.2084,44.2164,44.1685,44.1925,52000.0
2012-03-19 10:55:00,55.33,55.38,55.32,55.37,80800.0,44.1925,44.2324,44.1845,44.2244,80800.0
2012-03-19 11:00:00,55.37,55.43,55.34,55.43,98100.0,44.2244,44.2723,44.2005,44.2723,98100.0
2012-03-19 11:05:00,55.42,55.48,55.39,55.46,64700.0,44.2644,44.3123,44.2404,44.2963,64700.0
2012-03-19 11:10:00,55.47,55.49,55.4,55.42,65500.0,44.3043,44.3203,44.2484,44.2644,65500.0
2012-03-19 11:15:00,55.41,55.54,55.39,55.54,72500.0,44.2564,44.3602,44.2404,44.3602,72500.0
2012-03-19 11:20:00,55.54,55.68,55.53,55.6,121400.0,44.3602,44.472,44.3522,44.4081,121400.0
2012-03-19 11:25:00,55.61,55.72,55.6,55.66,153600.0,44.4161,44.504,44.4081,44.456,153600.0
2012-03-19 11:30:00,55.65,55.67,55.58,55.63,118900.0,44.4481,44.464,44.3922,44.4321,118900.0
2012-03-19 11:35:00,55.62,55.72,55.61,55.72,81000.0,44.4241,44.504,44.4161,44.504,81000.0
2012-03-19 11:40:00,55.73,55.88,55.72,55.82,148400.0,44.512,44.6318,44.504,44.5838,148400.0
2012-03-19 11:45:00,55.82,55.92,55.77,55.8,192900.0,44.5838,44.6637,44.5439,44.5679,192900.0
2012-03-19 11:50:00,55.8,55.82,55.79,55.8,103300.0,44.5679,44.5838,44.5599,44.5679,103300.0
2012-03-19 11:55:00,55.8,55.86,55.78,55.82,73900.0,44.5679,44.6158,44.5519,44.5838,73900.0
2012-03-19 12:00:00,55.82,55.82,55.72,55.76,32200.0,44.5838,44.5838,44.504,44.5359,32200.0
2012-03-19 12:05:00,55.76,55.77,55.69,55.75,33500.0,44.5359,44.5439,44.48,44.5279,33500.0
2012-03-19 12:10:00,55.75,55.91,55.71,55.9,69400.0,44.5279,44.6557,44.496,44.6477,69400.0
2012-03-19 12:15:00,55.9,55.92,55.85,55.86,29800.0,44.6477,44.6637,44.6078,44.6158,29800.0
2012-03-19 12:20:00,55.85,55.86,55.73,55.74,70600.0,44.6078,44.6158,44.512,44.5199,70600.0
2012-03-19 12:25:00,55.75,55.75,55.71,55.73,30700.0,44.5279,44.5279,44.496,44.512,30700.0
2012-03-19 12:30:00,55.72,55.75,55.67,55.75,51000.0,44.504,44.5279,44.464,44.5279,51000.0
2012-03-19 12:35:00,55.77,55.8,55.74,55.76,38500.0,44.5439,44.5679,44.5199,44.5359,38500.0
2012-03-19 12:40:00,55.76,55.88,55.75,55.85,44600.0,44.5359,44.6318,44.5279,44.6078,44600.0
2012-03-19 12:45:00,55.86,55.92,55.86,55.87,27300.0,44.6158,44.6637,44.6158,44.6238,27300.0
2012-03-19 12:50:00,55.88,55.98,55.84,55.93,45900.0,44.6318,44.7116,44.5998,44.6717,45900.0
2012-03-19 12:55:00,55.93,56.05,55.93,55.96,60200.0,44.6717,44.7675,44.6717,44.6957,60200.0
2012-03-19 13:00:00,55.96,56.03,55.9,56.0,59100.0,44.6957,44.7516,44.6477,44.7276,59100.0
2012-03-19 13:05:00,56.0,56.03,55.95,55.99,73000.0,44.7276,44.7516,44.6877,44.7196,73000.0
2012-03-19 13:10:00,55.99,56.01,55.94,55.94,57200.0,44.7196,44.7356,44.6797,44.6797,57200.0
2012-03-19 13:15:00,55.94,55.96,55.87,55.87,57200.0,44.6797,44.6957,44.6238,44.6238,57200.0
2012-03-19 13:20:00,55.87,56.01,55.85,55.92,56200.0,44.6238,44.7356,44.6078,44.6637,56200.0
2012-03-19 13:25:00,55.91,55.98,55.87,55.98,31700.0,44.6557,44.7116,44.6238,44.7116,31700.0
2012-03-19 13:30:00,55.97,56.07,55.97,56.05,29100.0,44.7036,44.7835,44.7036,44.7675,29100.0
2012-03-19 13:35:00,56.07,56.19,56.05,56.1,56000.0,44.7835,44.8794,44.7675,44.8075,56000.0
2012-03-19 13:40:00,56.1,56.13,56.09,56.1,34600.0,44.8075,44.8314,44.7995,44.8075,34600.0
2012-03-19 13:45:00,56.09,56.11,56.08,56.11,18700.0,44.7995,44.8155,44.7915,44.8155,18700.0
2012-03-19 13:50:00,56.1,56.1,56.0,56.03,28900.0,44.8075,44.8075,44.7276,44.7516,28900.0
2012-03-19 13:55:00,56.03,56.03,55.82,55.82,75900.0,44.7516,44.7516,44.5838,44.5838,75900.0
2012-03-19 14:00:00,55.83,55.87,55.75,55.83,64100.0,44.5918,44.6238,44.5279,44.5918,64100.0
2012-03-19 14:05:00,55.83,55.9,55.81,55.85,40200.0,44.5918,44.6477,44.5759,44.6078,40200.0
2012-03-19 14:10:00,55.86,55.87,55.8,55.82,34200.0,44.6158,44.6238,44.5679,44.5838,34200.0
2012-03-19 14:15:00,55.82,55.83,55.75,55.75,34200.0,44.5838,44.5918,44.5279,44.5279,34200.0
2012-03-19 14:20:00,55.75,55.78,55.71,55.76,39200.0,44.5279,44.5519,44.496,44.5359,39200.0
2012-03-19 14:25:00,55.77,55.8,55.73,55.75,31000.0,44.5439,44.5679,44.512,44.5279,31000.0
2012-03-19 14:30:00,55.75,55.76,55.6,55.61,43400.0,44.5279,44.5359,44.4081,44.4161,43400.0
2012-03-19 14:35:00,55.6,55.66,55.53,55.53,72300.0,44.4081,44.456,44.3522,44.3522,72300.0
2012-03-19 14:40:00,55.53,55.54,55.51,55.52,40200.0,44.3522,44.3602,44.3362,44.3442,40200.0
2012-03-19 14:45:00,55.52,55.54,55.47,55.53,31000.0,44.3442,44.3602,44.3043,44.3522,31000.0
2012-03-19 14:50:00,55.53,55.56,55.45,55.45,36300.0,44.3522,44.3762,44.2883,44.2883,36300.0
2012-03-19 14:55:00,55.45,55.46,55.28,55.28,57100.0,44.2883,44.2963,44.1525,44.1525,57100.0
2012-03-19 15:00:00,55.28,55.37,55.27,55.37,94900.0,44.1525,44.2244,44.1446,44.2244,94900.0
2012-03-19 15:05:00,55.35,55.37,55.26,55.31,128200.0,44.2084,44.2244,44.1366,44.1765,128200.0
2012-03-19 15:10:00,55.31,55.36,55.27,55.31,81700.0,44.1765,44.2164,44.1446,44.1765,81700.0
2012-03-19 15:15:00,55.31,55.36,55.23,55.25,81100.0,44.1765,44.2164,44.1126,44.1286,81100.0
2012-03-19 15:20:00,55.25,55.34,55.2,55.25,80000.0,44.1286,44.2005,44.0886,44.1286,80000.0
2012-03-19 15:25:00,55.25,55.25,55.11,55.11,124400.0,44.1286,44.1286,44.0168,44.0168,124400.0
2012-03-19 15:30:00,55.13,55.3,55.11,55.15,144000.0,44.0327,44.1685,44.0168,44.0487,144000.0
2012-03-19 15:35:00,55.15,55.27,55.14,55.23,94800.0,44.0487,44.1446,44.0407,44.1126,94800.0
2012-03-19 15:40:00,55.24,55.25,55.11,55.16,153300.0,44.1206,44.1286,44.0168,44.0567,153300.0
2012-03-19 15:45:00,55.16,55.18,55.11,55.11,106500.0,44.0567,44.0727,44.0168,44.0168,106500.0
2012-03-19 15:50:00,55.11,55.14,54.96,54.96,205400.0,44.0168,44.0407,43.897,43.897,205400.0
2012-03-19 15:55:00,54.97,55.11,54.96,55.11,266600.0,43.9049,44.0168,43.897,44.0168,266600.0
2012-03-20 09:30:00,54.91,54.98,54.66,54.9,108400.0,43.857,43.9129,43.6573,43.849,108400.0
2012-03-20 09:35:00,54.91,55.0,54.83,54.88,81400.0,43.857,43.9289,43.7931,43.8331,81400.0
2012-03-20 09:40:00,54.89,54.93,54.45,54.49,106000.0,43.841,43.873,43.4896,43.5216,106000.0
2012-03-20 09:45:00,54.49,54.52,54.36,54.4,125100.0,43.5216,43.5455,43.4177,43.4497,125100.0
2012-03-20 09:50:00,54.4,54.57,54.39,54.49,139000.0,43.4497,43.5855,43.4417,43.5216,139000.0
2012-03-20 09:55:00,54.49,54.71,54.48,54.59,180200.0,43.5216,43.6973,43.5136,43.6014,180200.0
2012-03-20 10:00:00,54.58,54.63,54.49,54.54,62800.0,43.5934,43.6334,43.5216,43.5615,62800.0
2012-03-20 10:05:00,54.53,54.88,54.51,54.85,161300.0,43.5535,43.8331,43.5375,43.8091,161300.0
2012-03-20 10:10:00,54.86,54.93,54.77,54.9,95100.0,43.8171,43.873,43.7452,43.849,95100.0
2012-03-20 10:15:00,54.9,54.91,54.7,54.72,106500.0,43.849,43.857,43.6893,43.7053,106500.0
2012-03-20 10:20:00,54.73,54.78,54.62,54.66,93700.0,43.7132,43.7532,43.6254,43.6573,93700.0
2012-03-20 10:25:00,54.65,54.87,54.65,54.75,75100.0,43.6494,43.8251,43.6494,43.7292,75100.0
2012-03-20 10:30:00,54.76,54.9,54.76,54.86,47200.0,43.7372,43.849,43.7372,43.8171,47200.0
2012-03-20 10:35:00,54.87,54.96,54.82,54.83,71500.0,43.8251,43.897,43.7851,43.7931,71500.0
2012-03-20 10:40:00,54.83,54.91,54.83,54.88,87000.0,43.7931,43.857,43.7931,43.8331,87000.0
2012-03-20 10:45:00,54.87,55.13,54.85,55.12,128700.0,43.8251,44.0327,43.8091,44.0247,128700.0
2012-03-20 10:50:00,55.12,55.2,55.08,55.2,38900.0,44.0247,44.0886,43.9928,44.0886,38900.0
2012-03-20 10:55:00,55.2,55.21,55.05,55.1,72800.0,44.0886,44.0966,43.9688,44.0088,72800.0
2012-03-20 11:00:00,55.1,55.18,55.09,55.17,39700.0,44.0088,44.0727,44.0008,44.0647,39700.0
2012-03-20 11:05:00,55.18,55.21,55.1,55.15,38000.0,44.0727,44.0966,44.0088,44.0487,38000.0
2012-03-20 11:10:00,55.15,55.15,54.87,54.88,182200.0,44.0487,44.0487,43.8251,43.8331,182200.0
2012-03-20 11:15:00,54.88,55.0,54.76,54.8,141100.0,43.8331,43.9289,43.7372,43.7692,141100.0
2012-03-20 11:20:00,54.79,54.86,54.71,54.72,234400.0,43.7612,43.8171,43.6973,43.7053,234400.0
2012-03-20 11:25:00,54.72,54.74,54.67,54.73,66100.0,43.7053,43.7212,43.6653,43.7132,66100.0
2012-03-20 11:30:00,54.74,54.79,54.68,54.69,52100.0,43.7212,43.7612,43.6733,43.6813,52100.0
2012-03-20 11:35:00,54.68,54.75,54.63,54.74,61500.0,43.6733,43.7292,43.6334,43.7212,61500.0
2012-03-20 11:40:00,54.75,54.75,54.66,54.67,40000.0,43.7292,43.7292,43.6573,43.6653,40000.0
2012-03-20 11:45:00,54.67,54.68,54.58,54.62,57200.0,43.6653,43.6733,43.5934,43.6254,57200.0
2012-03-20 11:50:00,54.6,54.65,54.57,54.58,58200.0,43.6094,43.6494,43.5855,43.5934,58200.0
2012-03-20 11:55:00,54.57,54.66,54.57,54.62,71100.0,43.5855,43.6573,43.5855,43.6254,71100.0
2012-03-20 12:00:00,54.62,54.63,54.52,54.58,63000.0,43.6254,43.6334,43.5455,43.5934,63000.0
2012-03-20 12:05:00,54.57,54.7,54.57,54.69,39800.0,43.5855,43.6893,43.5855,43.6813,39800.0
2012-03-20 12:10:00,54.69,54.72,54.65,54.69,28400.0,43.6813,43.7053,43.6494,43.6813,28400.0
2012-03-20 12:15:00,54.7,54.75,54.7,54.74,25200.0,43.6893,43.7292,43.6893,43.7212,25200.0
2012-03-20 12:20:00,54.74,54.74,54.63,54.63,32300.0,43.7212,43.7212,43.6334,43.6334,32300.0
2012-03-20 12:25:00,54.63,54.7,54.63,54.64,20100.0,43.6334,43.6893,43.6334,43.6414,20100.0
2012-03-20 12:30:00,54.64,54.78,54.64,54.78,51100.0,43.6414,43.7532,43.6414,43.7532,51100.0
2012-03-20 12:35:00,54.77,54.79,54.74,54.79,31100.0,43.7452,43.7612,43.7212,43.7612,31100.0
2012-03-20 12:40:00,54.8,54.82,54.67,54.67,44600.0,43.7692,43.7851,43.6653,43.6653,44600.0
2012-03-20 12:45:00,54.67,54.69,54.57,54.58,41500.0,43.6653,43.6813,43.5855,43.5934,41500.0
2012-03-20 12:50:00,54.57,54.62,54.55,54.62,20800.0,43.5855,43.6254,43.5695,43.6254,20800.0
2012-03-20 12:55:00,54.62,54.73,54.62,54.68,61000.0,43.6254,43.7132,43.6254,43.6733,61000.0
2012-03-20 13:00:00,54.69,54.72,54.66,54.66,45100.0,43.6813,43.7053,43.6573,43.6573,45100.0
2012-03-20 13:05:00,54.66,54.75,54.66,54.73,25900.0,43.6573,43.7292,43.6573,43.7132,25900.0
2012-03-20 13:10:00,54.73,54.8,54.73,54.73,31000.0,43.7132,43.7692,43.7132,43.7132,31000.0
2012-03-20 13:15:00,54.74,54.79,54.73,54.79,30800.0,43.7212,43.7612,43.7132,43.7612,30800.0
2012-03-20 13:20:00,54.79,54.82,54.74,54.76,19700.0,43.7612,43.7851,43.7212,43.7372,19700.0
2012-03-20 13:25:00,54.76,54.83,54.76,54.83,20800.0,43.7372,43.7931,43.7372,43.7931,20800.0
2012-03-20 13:30:00,54.82,54.87,54.77,54.84,65400.0,43.7851,43.8251,43.7452,43.8011,65400.0
2012-03-20 13:35:00,54.85,54.89,54.83,54.86,94500.0,43.8091,43.841,43.7931,43.8171,94500.0
2012-03-20 13:40:00,54.88,54.95,54.86,54.94,35100.0,43.8331,43.889,43.8171,43.881,35100.0
2012-03-20 13:45:00,54.95,55.03,54.94,55.02,40400.0,43.889,43.9529,43.881,43.9449,40400.0
2012-03-20 13:50:00,55.02,55.02,54.91,55.01,50300.0,43.9449,43.9449,43.857,43.9369,50300.0
2012-03-20 13:55:00,55.01,55.11,55.01,55.11,47400.0,43.9369,44.0168,43.9369,44.0168,47400.0
2012-03-20 14:00:00,55.11,55.14,54.95,54.96,75200.0,44.0168,44.0407,43.889,43.897,75200.0
2012-03-20 14:05:00,54.95,55.03,54.94,54.97,66200.0,43.889,43.9529,43.881,43.9049,66200.0
2012-03-20 14:10:00,54.97,54.98,54.87,54.95,64800.0,43.9049,43.9129,43.8251,43.889,64800.0
2012-03-20 14:15:00,54.95,55.2,54.94,55.1,119800.0,43.889,44.0886,43.881,44.0088,119800.0
2012-03-20 14:20:00,55.09,55.11,54.99,55.04,48900.0,44.0008,44.0168,43.9209,43.9608,48900.0
2012-03-20 14:25:00,55.05,55.1,55.04,55.09,74300.0,43.9688,44.0088,43.9608,44.0008,74300.0
2012-03-20 14:30:00,55.09,55.17,55.09,55.15,60200.0,44.0008,44.0647,44.0008,44.0487,60200.0
2012-03-20 14:35:00,55.15,55.34,55.15,55.33,109300.0,44.0487,44.2005,44.0487,44.1925,109300.0
2012-03-20 14:40:00,55.34,55.35,55.24,55.28,57000.0,44.2005,44.2084,44.1206,44.1525,57000.0
2012-03-20 14:45:00,55.28,55.29,55.2,55.2,52200.0,44.1525,44.1605,44.0886,44.0886,52200.0
2012-03-20 14:50:00,55.2,55.22,55.16,55.2,34200.0,44.0886,44.1046,44.0567,44.0886,34200.0
2012-03-20 14:55:00,55.2,55.22,55.15,55.19,29600.0,44.0886,44.1046,44.0487,44.0807,29600.0
2012-03-20 15:00:00,55.18,55.3,55.18,55.3,62400.0,44.0727,44.1685,44.0727,44.1685,62400.0
2012-03-20 15:05:00,55.31,55.31,55.22,55.25,88000.0,44.1765,44.1765,44.1046,44.1286,88000.0
2012-03-20 15:10:00,55.25,55.26,55.15,55.16,58100.0,44.1286,44.1366,44.0487,44.0567,58100.0
2012-03-20 15:15:00,55.16,55.23,55.16,55.2,55900.0,44.0567,44.1126,44.0567,44.0886,55900.0
2012-03-20 15:20:00,55.2,55.22,55.14,55.17,54200.0,44.0886,44.1046,44.0407,44.0647,54200.0
2012-03-20 15:25:00,55.17,55.18,55.07,55.1,75900.0,44.0647,44.0727,43.9848,44.0088,75900.0
2012-03-20 15:30:00,55.09,55.21,55.03,55.16,138800.0,44.0008,44.0966,43.9529,44.0567,138800.0
2012-03-20 15:35:00,55.17,55.21,55.07,55.1,54300.0,44.0647,44.0966,43.9848,44.0088,54300.0
2012-03-20 15:40:00,55.1,55.1,55.03,55.08,105100.0,44.0088,44.0088,43.9529,43.9928,105100.0
2012-03-20 15:45:00,55.08,55.08,54.92,55.0,146200.0,43.9928,43.9928,43.865,43.9289,146200.0
2012-03-20 15:50:00,54.99,55.07,54.98,55.06,178000.0,43.9209,43.9848,43.9129,43.9768,178000.0
2012-03-20 15:55:00,55.06,55.15,55.04,55.11,200200.0,43.9768,44.0487,43.9608,44.0168,200200.0
2012-03-21 09:30:00,55.89,55.89,55.37,55.55,230500.0,44.6397,44.6397,44.2244,44.3682,230500.0
2012-03-21 09:35:00,55.56,55.87,55.46,55.85,140700.0,44.3762,44.6238,44.2963,44.6078,140700.0
2012-03-21 09:40:00,55.86,56.0,55.68,55.99,133100.0,44.6158,44.7276,44.472,44.7196,133100.0
2012-03-21 09:45:00,55.98,56.11,55.94,55.96,370800.0,44.7116,44.8155,44.6797,44.6957,370800.0
2012-03-21 09:50:00,55.95,56.02,55.71,55.73,150600.0,44.6877,44.7436,44.496,44.512,150600.0
2012-03-21 09:55:00,55.72,55.8,55.57,55.71,163900.0,44.504,44.5679,44.3842,44.496,163900.0
2012-03-21 10:00:00,55.71,55.8,55.41,55.43,155000.0,44.496,44.5679,44.2564,44.2723,155000.0
2012-03-21 10:05:00,55.45,55.6,55.44,55.51,96800.0,44.2883,44.4081,44.2803,44.3362,96800.0
2012-03-21 10:10:00,55.5,55.7,55.5,55.69,146400.0,44.3283,44.488,44.3283,44.48,146400.0
2012-03-21 10:15:00,55.65,55.73,55.61,55.61,70000.0,44.4481,44.512,44.4161,44.4161,70000.0
2012-03-21 10:20:00,55.61,55.78,55.61,55.77,56700.0,44.4161,44.5519,44.4161,44.5439,56700.0
2012-03-21 10:25:00,55.77,55.82,55.67,55.73,88400.0,44.5439,44.5838,44.464,44.512,88400.0
2012-03-21 10:30:00,55.73,55.78,55.61,55.69,54200.0,44.512,44.5519,44.4161,44.48,54200.0
2012-03-21 10:35:00,55.68,55.68,55.49,55.64,49200.0,44.472,44.472,44.3203,44.4401,49200.0
2012-03-21 10:40:00,55.62,55.66,55.56,55.57,50900.0,44.4241,44.456,44.3762,44.3842,50900.0
2012-03-21 10:45:00,55.57,55.59,55.39,55.46,62800.0,44.3842,44.4001,44.2404,44.2963,62800.0
2012-03-21 10:50:00,55.46,55.46,55.27,55.29,57200.0,44.2963,44.2963,44.1446,44.1605,57200.0
2012-03-21 10:55:00,55.29,55.36,55.14,55.31,107100.0,44.1605,44.2164,44.0407,44.1765,107100.0
2012-03-21 11:00:00,55.31,55.35,55.22,55.25,52400.0,44.1765,44.2084,44.1046,44.1286,52400.0
2012-03-21 11:05:00,55.24,55.35,55.22,55.34,26600.0,44.1206,44.2084,44.1046,44.2005,26600.0
2012-03-21 11:10:00,55.31,55.35,55.29,55.35,25600.0,44.1765,44.2084,44.1605,44.2084,25600.0
2012-03-21 11:15:00,55.35,55.39,55.28,55.37,276600.0,44.2084,44.2404,44.1525,44.2244,276600.0
2012-03-21 11:20:00,55.37,55.45,55.24,55.28,43700.0,44.2244,44.2883,44.1206,44.1525,43700.0
2012-03-21 11:25:00,55.29,55.3,55.18,55.23,24000.0,44.1605,44.1685,44.0727,44.1126,24000.0
2012-03-21 11:30:00,55.23,55.26,55.17,55.17,30500.0,44.1126,44.1366,44.0647,44.0647,30500.0
2012-03-21 11:35:00,55.16,55.37,55.13,55.35,77300.0,44.0567,44.2244,44.0327,44.2084,77300.0
2012-03-21 11:40:00,55.35,55.54,55.33,55.52,99900.0,44.2084,44.3602,44.1925,44.3442,99900.0
2012-03-21 11:45:00,55.5,55.52,55.41,55.42,19200.0,44.3283,44.3442,44.2564,44.2644,19200.0
2012-03-21 11:50:00,55.42,55.42,55.36,55.37,15700.0,44.2644,44.2644,44.2164,44.2244,15700.0
2012-03-21 11:55:00,55.37,55.44,55.36,55.38,42400.0,44.2244,44.2803,44.2164,44.2324,42400.0
2012-03-21 12:00:00,55.39,55.44,55.35,55.35,19600.0,44.2404,44.2803,44.2084,44.2084,19600.0
2012-03-21 12:05:00,55.35,55.43,55.31,55.43,30700.0,44.2084,44.2723,44.1765,44.2723,30700.0
2012-03-21 12:10:00,55.43,55.57,55.4,55.56,107000.0,44.2723,44.3842,44.2484,44.3762,107000.0
2012-03-21 12:15:00,55.55,55.56,55.5,55.55,21100.0,44.3682,44.3762,44.3283,44.3682,21100.0
2012-03-21 12:20:00,55.54,55.62,55.52,55.57,43800.0,44.3602,44.4241,44.3442,44.3842,43800.0
2012-03-21 12:25:00,55.57,55.63,55.57,55.6,37500.0,44.3842,44.4321,44.3842,44.4081,37500.0
2012-03-21 12:30:00,55.61,55.66,55.61,55.64,28400.0,44.4161,44.456,44.4161,44.4401,28400.0
2012-03-21 12:35:00,55.63,55.63,55.53,55.58,58300.0,44.4321,44.4321,44.3522,44.3922,58300.0
2012-03-21 12:40:00,55.58,55.67,55.58,55.6,38600.0,44.3922,44.464,44.3922,44.4081,38600.0
2012-03-21 12:45:00,55.6,55.62,55.54,55.62,17900.0,44.4081,44.4241,44.3602,44.4241,17900.0
2012-03-21 12:50:00,55.62,55.66,55.59,55.64,48500.0,44.4241,44.456,44.4001,44.4401,48500.0
2012-03-21 12:55:00,55.65,55.65,55.56,55.57,35700.0,44.4481,44.4481,44.3762,44.3842,35700.0
2012-03-21 13:00:00,55.58,55.58,55.53,55.53,18500.0,44.3922,44.3922,44.3522,44.3522,18500.0
2012-03-21 13:05:00,55.53,55.53,55.4,55.43,62600.0,44.3522,44.3522,44.2484,44.2723,62600.0
2012-03-21 13:10:00,55.45,55.47,55.31,55.34,48300.0,44.2883,44.3043,44.1765,44.2005,48300.0
2012-03-21 13:15:00,55.34,55.36,55.3,55.32,19200.0,44.2005,44.2164,44.1685,44.1845,19200.0
2012-03-21 13:20:00,55.34,55.36,55.3,55.36,45400.0,44.2005,44.2164,44.1685,44.2164,45400.0
2012-03-21 13:25:00,55.36,55.43,55.35,55.43,29000.0,44.2164,44.2723,44.2084,44.2723,29000.0
2012-03-21 13:30:00,55.44,55.51,55.43,55.43,74600.0,44.2803,44.3362,44.2723,44.2723,74600.0
2012-03-21 13:35:00,55.44,55.45,55.33,55.41,29400.0,44.2803,44.2883,44.1925,44.2564,29400.0
2012-03-21 13:40:00,55.41,55.45,55.36,55.45,23000.0,44.2564,44.2883,44.2164,44.2883,23000.0
2012-03-21 13:45:00,55.46,55.55,55.45,55.52,37100.0,44.2963,44.3682,44.2883,44.3442,37100.0
2012-03-21 13:50:00,55.52,55.56,55.47,55.51,45800.0,44.3442,44.3762,44.3043,44.3362,45800.0
2012-03-21 13:55:00,55.51,55.51,55.43,55.43,16000.0,44.3362,44.3362,44.2723,44.2723,16000.0
2012-03-21 14:00:00,55.44,55.53,55.44,55.5,33400.0,44.2803,44.3522,44.2803,44.3283,33400.0
2012-03-21 14:05:00,55.5,55.52,55.45,55.46,21700.0,44.3283,44.3442,44.2883,44.2963,21700.0
2012-03-21 14:10:00,55.46,55.5,55.43,55.5,29700.0,44.2963,44.3283,44.2723,44.3283,29700.0
2012-03-21 14:15:00,55.51,55.53,55.44,55.44,28500.0,44.3362,44.3522,44.2803,44.2803,28500.0
2012-03-21 14:20:00,55.45,55.48,55.37,55.46,45300.0,44.2883,44.3123,44.2244,44.2963,45300.0
2012-03-21 14:25:00,55.46,55.48,55.43,55.45,30000.0,44.2963,44.3123,44.2723,44.2883,30000.0
2012-03-21 14:30:00,55.45,55.64,55.41,55.53,61900.0,44.2883,44.4401,44.2564,44.3522,61900.0
2012-03-21 14:35:00,55.52,55.52,55.45,55.48,30600.0,44.3442,44.3442,44.2883,44.3123,30600.0
2012-03-21 14:40:00,55.49,55.49,55.41,55.43,40700.0,44.3203,44.3203,44.2564,44.2723,40700.0
2012-03-21 14:45:00,55.44,55.45,55.38,55.39,26000.0,44.2803,44.2883,44.2324,44.2404,26000.0
2012-03-21 14:50:00,55.4,55.4,55.32,55.34,22600.0,44.2484,44.2484,44.1845,44.2005,22600.0
2012-03-21 14:55:00,55.34,55.4,55.31,55.4,25900.0,44.2005,44.2484,44.1765,44.2484,25900.0
2012-03-21 15:00:00,55.4,55.44,55.39,55.41,34100.0,44.2484,44.2803,44.2404,44.2564,34100.0
2012-03-21 15:05:00,55.42,55.5,55.41,55.48,75200.0,44.2644,44.3283,44.2564,44.3123,75200.0
2012-03-21 15:10:00,55.49,55.55,55.47,55.49,46300.0,44.3203,44.3682,44.3043,44.3203,46300.0
2012-03-21 15:15:00,55.5,55.54,55.48,55.5,49100.0,44.3283,44.3602,44.3123,44.3283,49100.0
2012-03-21 15:20:00,55.5,55.54,55.45,55.49,144500.0,44.3283,44.3602,44.2883,44.3203,144500.0
2012-03-21 15:25:00,55.49,55.51,55.44,55.48,44700.0,44.3203,44.3362,44.2803,44.3123,44700.0
2012-03-21 15:30:00,55.48,55.55,55.47,55.53,54800.0,44.3123,44.3682,44.3043,44.3522,54800.0
2012-03-21 15:35:00,55.54,55.55,55.48,55.51,28000.0,44.3602,44.3682,44.3123,44.3362,28000.0
2012-03-21 15:40:00,55.51,55.51,55.44,55.46,55400.0,44.3362,44.3362,44.2803,44.2963,55400.0
2012-03-21 15:45:00,55.46,55.51,55.42,55.44,115100.0,44.2963,44.3362,44.2644,44.2803,115100.0
2012-03-21 15:50:00,55.44,55.47,55.39,55.42,128000.0,44.2803,44.3043,44.2404,44.2644,128000.0
2012-03-21 15:55:00,55.42,55.43,55.34,55.36,136800.0,44.2644,44.2723,44.2005,44.2164,136800.0
2012-03-22 09:30:00,54.8,55.08,54.55,54.7,127300.0,43.7692,43.9928,43.5695,43.6893,127300.0
2012-03-22 09:35:00,54.68,54.98,54.57,54.75,80000.0,43.6733,43.9129,43.5855,43.7292,80000.0
2012-03-22 09:40:00,54.72,54.86,54.6,54.64,97300.0,43.7053,43.8171,43.6094,43.6414,97300.0
2012-03-22 09:45:00,54.66,55.04,54.65,55.0,94600.0,43.6573,43.9608,43.6494,43.9289,94600.0
2012-03-22 09:50:00,54.99,55.03,54.87,54.87,51500.0,43.9209,43.9529,43.8251,43.8251,51500.0
2012-03-22 09:55:00,54.87,54.87,54.79,54.8,26900.0,43.8251,43.8251,43.7612,43.7692,26900.0
2012-03-22 10:00:00,54.8,55.05,54.75,55.03,52100.0,43.7692,43.9688,43.7292,43.9529,52100.0
2012-03-22 10:05:00,55.03,55.24,55.03,55.06,97300.0,43.9529,44.1206,43.9529,43.9768,97300.0
2012-03-22 10:10:00,55.05,55.1,54.96,54.98,68600.0,43.9688,44.0088,43.897,43.9129,68600.0
2012-03-22 10:15:00,54.97,54.97,54.76,54.83,49500.0,43.9049,43.9049,43.7372,43.7931,49500.0
2012-03-22 10:20:00,54.83,54.83,54.64,54.64,45500.0,43.7931,43.7931,43.6414,43.6414,45500.0
2012-03-22 10:25:00,54.65,54.76,54.6,54.75,43000.0,43.6494,43.7372,43.6094,43.7292,43000.0
2012-03-22 10:30:00,54.75,54.75,54.61,54.68,50100.0,43.7292,43.7292,43.6174,43.6733,50100.0
2012-03-22 10:35:00,54.67,54.75,54.66,54.69,38500.0,43.6653,43.7292,43.6573,43.6813,38500.0
2012-03-22 10:40:00,54.69,54.8,54.66,54.78,57900.0,43.6813,43.7692,43.6573,43.7532,57900.0
2012-03-22 10:45:00,54.77,54.8,54.63,54.64,37700.0,43.7452,43.7692,43.6334,43.6414,37700.0
2012-03-22 10:50:00,54.64,54.66,54.49,54.51,91300.0,43.6414,43.6573,43.5216,43.5375,91300.0
2012-03-22 10:55:00,54.51,54.52,54.41,54.47,65200.0,43.5375,43.5455,43.4577,43.5056,65200.0
2012-03-22 11:00:00,54.45,54.61,54.45,54.54,231200.0,43.4896,43.6174,43.4896,43.5615,231200.0
2012-03-22 11:05:00,54.53,54.56,54.45,54.52,32200.0,43.5535,43.5775,43.4896,43.5455,32200.0
2012-03-22 11:10:00,54.52,54.65,54.48,54.62,38200.0,43.5455,43.6494,43.5136,43.6254,38200.0
2012-03-22 11:15:00,54.6,54.62,54.51,54.62,36100.0,43.6094,43.6254,43.5375,43.6254,36100.0
2012-03-22 11:20:00,54.63,54.77,54.62,54.73,45500.0,43.6334,43.7452,43.6254,43.7132,45500.0
2012-03-22 11:25:00,54.74,54.76,54.73,54.73,39700.0,43.7212,43.7372,43.7132,43.7132,39700.0
2012-03-22 11:30:00,54.74,54.77,54.64,54.65,106300.0,43.7212,43.7452,43.6414,43.6494,106300.0
2012-03-22 11:35:00,54.64,54.64,54.55,54.61,71600.0,43.6414,43.6414,43.5695,43.6174,71600.0
2012-03-22 11:40:00,54.62,54.62,54.55,54.59,62400.0,43.6254,43.6254,43.5695,43.6014,62400.0
2012-03-22 11:45:00,54.59,54.65,54.59,54.63,26600.0,43.6014,43.6494,43.6014,43.6334,26600.0
2012-03-22 11:50:00,54.63,54.71,54.63,54.69,23600.0,43.6334,43.6973,43.6334,43.6813,23600.0
2012-03-22 11:55:00,54.69,54.72,54.65,54.71,31400.0,43.6813,43.7053,43.6494,43.6973,31400.0
2012-03-22 12:00:00,54.71,54.75,54.7,54.75,31600.0,43.6973,43.7292,43.6893,43.7292,31600.0
2012-03-22 12:05:00,54.74,54.75,54.7,54.73,28100.0,43.7212,43.7292,43.6893,43.7132,28100.0
2012-03-22 12:10:00,54.72,54.76,54.6,54.62,44400.0,43.7053,43.7372,43.6094,43.6254,44400.0
2012-03-22 12:15:00,54.62,54.66,54.61,54.62,21200.0,43.6254,43.6573,43.6174,43.6254,21200.0
2012-03-22 12:20:00,54.61,54.64,54.59,54.6,37200.0,43.6174,43.6414,43.6014,43.6094,37200.0
2012-03-22 12:25:00,54.59,54.68,54.59,54.66,50300.0,43.6014,43.6733,43.6014,43.6573,50300.0
2012-03-22 12:30:00,54.66,54.69,54.57,54.6,55300.0,43.6573,43.6813,43.5855,43.6094,55300.0
2012-03-22 12:35:00,54.6,54.65,54.58,54.58,21800.0,43.6094,43.6494,43.5934,43.5934,21800.0
2012-03-22 12:40:00,54.59,54.63,54.59,54.63,18100.0,43.6014,43.6334,43.6014,43.6334,18100.0
2012-03-22 12:45:00,54.62,54.68,54.6,54.64,35500.0,43.6254,43.6733,43.6094,43.6414,35500.0
2012-03-22 12:50:00,54.63,54.72,54.63,54.72,40500.0,43.6334,43.7053,43.6334,43.7053,40500.0
2012-03-22 12:55:00,54.72,54.83,54.7,54.83,36900.0,43.7053,43.7931,43.6893,43.7931,36900.0
2012-03-22 13:00:00,54.82,54.82,54.64,54.67,66500.0,43.7851,43.7851,43.6414,43.6653,66500.0
2012-03-22 13:05:00,54.66,54.67,54.62,54.62,15000.0,43.6573,43.6653,43.6254,43.6254,15000.0
2012-03-22 13:10:00,54.63,54.71,54.62,54.68,22800.0,43.6334,43.6973,43.6254,43.6733,22800.0
2012-03-22 13:15:00,54.68,54.7,54.63,54.66,43800.0,43.6733,43.6893,43.6334,43.6573,43800.0
2012-03-22 13:20:00,54.67,54.74,54.65,54.73,20800.0,43.6653,43.7212,43.6494,43.7132,20800.0
2012-03-22 13:25:00,54.73,54.75,54.69,54.75,57100.0,43.7132,43.7292,43.6813,43.7292,57100.0
2012-03-22 13:30:00,54.72,54.75,54.7,54.71,18800.0,43.7053,43.7292,43.6893,43.6973,18800.0
2012-03-22 13:35:00,54.71,54.81,54.71,54.8,22700.0,43.6973,43.7771,43.6973,43.7692,22700.0
2012-03-22 13:40:00,54.81,54.82,54.72,54.72,29900.0,43.7771,43.7851,43.7053,43.7053,29900.0
2012-03-22 13:45:00,54.72,54.78,54.72,54.73,18600.0,43.7053,43.7532,43.7053,43.7132,18600.0
2012-03-22 13:50:00,54.73,54.75,54.69,54.71,17900.0,43.7132,43.7292,43.6813,43.6973,17900.0
2012-03-22 13:55:00,54.72,54.75,54.64,54.71,33000.0,43.7053,43.7292,43.6414,43.6973,33000.0
2012-03-22 14:00:00,54.71,54.72,54.6,54.64,40900.0,43.6973,43.7053,43.6094,43.6414,40900.0
2012-03-22 14:05:00,54.65,54.69,54.61,54.67,54300.0,43.6494,43.6813,43.6174,43.6653,54300.0
2012-03-22 14:10:00,54.67,54.71,54.66,54.7,31000.0,43.6653,43.6973,43.6573,43.6893,31000.0
2012-03-22 14:15:00,54.69,54.71,54.65,54.65,29000.0,43.6813,43.6973,43.6494,43.6494,29000.0
2012-03-22 14:20:00,54.66,54.67,54.61,54.63,33600.0,43.6573,43.6653,43.6174,43.6334,33600.0
2012-03-22 14:25:00,54.63,54.66,54.57,54.66,74900.0,43.6334,43.6573,43.5855,43.6573,74900.0
2012-03-22 14:30:00,54.66,54.67,54.57,54.58,47200.0,43.6573,43.6653,43.5855,43.5934,47200.0
2012-03-22 14:35:00,54.58,54.58,54.46,54.47,65000.0,43.5934,43.5934,43.4976,43.5056,65000.0
2012-03-22 14:40:00,54.47,54.52,54.45,54.5,40700.0,43.5056,43.5455,43.4896,43.5295,40700.0
2012-03-22 14:45:00,54.5,54.53,54.38,54.41,69500.0,43.5295,43.5535,43.4337,43.4577,69500.0
2012-03-22 14:50:00,54.42,54.46,54.38,54.46,107900.0,43.4657,43.4976,43.4337,43.4976,107900.0
2012-03-22 14:55:00,54.46,54.49,54.44,54.44,34500.0,43.4976,43.5216,43.4816,43.4816,34500.0
2012-03-22 15:00:00,54.44,54.48,54.41,54.42,37100.0,43.4816,43.5136,43.4577,43.4657,37100.0
2012-03-22 15:05:00,54.42,54.43,54.36,54.38,67900.0,43.4657,43.4736,43.4177,43.4337,67900.0
2012-03-22 15:10:00,54.38,54.45,54.38,54.38,47300.0,43.4337,43.4896,43.4337,43.4337,47300.0
2012-03-22 15:15:00,54.37,54.38,54.07,54.09,164700.0,43.4257,43.4337,43.1861,43.2021,164700.0
2012-03-22 15:20:00,54.1,54.22,54.09,54.18,136600.0,43.2101,43.3059,43.2021,43.274,136600.0
2012-03-22 15:25:00,54.18,54.34,54.18,54.33,57700.0,43.274,43.4018,43.274,43.3938,57700.0
2012-03-22 15:30:00,54.34,54.4,54.3,54.39,116900.0,43.4018,43.4497,43.3698,43.4417,116900.0
2012-03-22 15:35:00,54.39,54.52,54.39,54.51,89400.0,43.4417,43.5455,43.4417,43.5375,89400.0
2012-03-22 15:40:00,54.51,54.56,54.43,54.46,145500.0,43.5375,43.5775,43.4736,43.4976,145500.0
2012-03-22 15:45:00,54.45,54.57,54.41,54.5,141800.0,43.4896,43.5855,43.4577,43.5295,141800.0
2012-03-22 15:50:00,54.5,54.54,54.4,54.41,176900.0,43.5295,43.5615,43.4497,43.4577,176900.0
2012-03-22 15:55:00,54.42,54.5,54.41,54.43,279800.0,43.4657,43.5295,43.4577,43.4736,279800.0
2012-03-23 09:30:00,54.37,54.73,54.37,54.67,55100.0,43.4257,43.7132,43.4257,43.6653,55100.0
2012-03-23 09:35:00,54.66,54.98,54.5,54.98,129900.0,43.6573,43.9129,43.5295,43.9129,129900.0
2012-03-23 09:40:00,54.98,54.99,54.68,54.88,101800.0,43.9129,43.9209,43.6733,43.8331,101800.0
2012-03-23 09:45:00,54.88,54.88,54.74,54.8,80300.0,43.8331,43.8331,43.7212,43.7692,80300.0
2012-03-23 09:50:00,54.8,55.04,54.78,54.96,87100.0,43.7692,43.9608,43.7532,43.897,87100.0
2012-03-23 09:55:00,54.96,54.96,54.84,54.87,70800.0,43.897,43.897,43.8011,43.8251,70800.0
2012-03-23 10:00:00,54.87,54.87,54.71,54.73,137300.0,43.8251,43.8251,43.6973,43.7132,137300.0
2012-03-23 10:05:00,54.72,54.76,54.63,54.68,132700.0,43.7053,43.7372,43.6334,43.6733,132700.0
2012-03-23 10:10:00,54.67,54.8,54.66,54.75,138700.0,43.6653,43.7692,43.6573,43.7292,138700.0
2012-03-23 10:15:00,54.75,54.81,54.72,54.8,61500.0,43.7292,43.7771,43.7053,43.7692,61500.0
2012-03-23 10:20:00,54.79,54.92,54.74,54.92,55800.0,43.7612,43.865,43.7212,43.865,55800.0
2012-03-23 10:25:00,54.92,54.98,54.83,54.98,83400.0,43.865,43.9129,43.7931,43.9129,83400.0
2012-03-23 10:30:00,54.97,55.0,54.91,54.99,56400.0,43.9049,43.9289,43.857,43.9209,56400.0
2012-03-23 10:35:00,54.99,55.11,54.94,55.11,73300.0,43.9209,44.0168,43.881,44.0168,73300.0
2012-03-23 10:40:00,55.09,55.11,54.97,54.98,33500.0,44.0008,44.0168,43.9049,43.9129,33500.0
2012-03-23 10:45:00,54.98,55.04,54.94,55.02,37500.0,43.9129,43.9608,43.881,43.9449,37500.0
2012-03-23 10:50:00,55.01,55.14,55.0,55.13,38500.0,43.9369,44.0407,43.9289,44.0327,38500.0
2012-03-23 10:55:00,55.12,55.25,55.12,55.23,72300.0,44.0247,44.1286,44.0247,44.1126,72300.0
2012-03-23 11:00:00,55.23,55.37,55.22,55.35,101300.0,44.1126,44.2244,44.1046,44.2084,101300.0
2012-03-23 11:05:00,55.36,55.46,55.36,55.42,72600.0,44.2164,44.2963,44.2164,44.2644,72600.0
2012-03-23 11:10:00,55.42,55.57,55.38,55.56,232500.0,44.2644,44.3842,44.2324,44.3762,232500.0
2012-03-23 11:15:00,55.56,55.57,55.45,55.5,38100.0,44.3762,44.3842,44.2883,44.3283,38100.0
2012-03-23 11:20:00,55.51,55.51,55.43,55.44,54800.0,44.3362,44.3362,44.2723,44.2803,54800.0
2012-03-23 11:25:00,55.44,55.45,55.4,55.44,29100.0,44.2803,44.2883,44.2484,44.2803,29100.0
2012-03-23 11:30:00,55.44,55.52,55.44,55.48,52600.0,44.2803,44.3442,44.2803,44.3123,52600.0
2012-03-23 11:35:00,55.49,55.49,55.41,55.44,32000.0,44.3203,44.3203,44.2564,44.2803,32000.0
2012-03-23 11:40:00,55.44,55.46,55.41,55.43,28200.0,44.2803,44.2963,44.2564,44.2723,28200.0
2012-03-23 11:45:00,55.43,55.51,55.39,55.51,57300.0,44.2723,44.3362,44.2404,44.3362,57300.0
2012-03-23 11:50:00,55.5,55.5,55.44,55.48,74700.0,44.3283,44.3283,44.2803,44.3123,74700.0
2012-03-23 11:55:00,55.48,55.49,55.4,55.45,52500.0,44.3123,44.3203,44.2484,44.2883,52500.0
2012-03-23 12:00:00,55.46,55.48,55.4,55.45,78200.0,44.2963,44.3123,44.2484,44.2883,78200.0
2012-03-23 12:05:00,55.45,55.51,55.43,55.48,79900.0,44.2883,44.3362,44.2723,44.3123,79900.0
2012-03-23 12:10:00,55.49,55.5,55.44,55.45,39400.0,44.3203,44.3283,44.2803,44.2883,39400.0
2012-03-23 12:15:00,55.45,55.5,55.45,55.45,34400.0,44.2883,44.3283,44.2883,44.2883,34400.0
2012-03-23 12:20:00,55.46,55.5,55.44,55.47,63400.0,44.2963,44.3283,44.2803,44.3043,63400.0
2012-03-23 12:25:00,55.46,55.49,55.44,55.44,27900.0,44.2963,44.3203,44.2803,44.2803,27900.0
2012-03-23 12:30:00,55.45,55.48,55.43,55.47,46400.0,44.2883,44.3123,44.2723,44.3043,46400.0
2012-03-23 12:35:00,55.48,55.5,55.44,55.48,36300.0,44.3123,44.3283,44.2803,44.3123,36300.0
2012-03-23 12:40:00,55.47,55.53,55.45,55.52,82000.0,44.3043,44.3522,44.2883,44.3442,82000.0
2012-03-23 12:45:00,55.52,55.55,55.47,55.54,53400.0,44.3442,44.3682,44.3043,44.3602,53400.0
2012-03-23 12:50:00,55.53,55.57,55.48,55.55,26300.0,44.3522,44.3842,44.3123,44.3682,26300.0
2012-03-23 12:55:00,55.55,55.62,55.52,55.56,71700.0,44.3682,44.4241,44.3442,44.3762,71700.0
2012-03-23 13:00:00,55.57,55.62,55.57,55.58,61500.0,44.3842,44.4241,44.3842,44.3922,61500.0
2012-03-23 13:05:00,55.58,55.62,55.57,55.57,31300.0,44.3922,44.4241,44.3842,44.3842,31300.0
2012-03-23 13:10:00,55.57,55.58,55.53,55.55,32000.0,44.3842,44.3922,44.3522,44.3682,32000.0
2012-03-23 13:15:00,55.55,55.57,55.54,55.57,30900.0,44.3682,44.3842,44.3602,44.3842,30900.0
2012-03-23 13:20:00,55.57,55.6,55.57,55.57,21800.0,44.3842,44.4081,44.3842,44.3842,21800.0
2012-03-23 13:25:00,55.56,55.57,55.5,55.52,21500.0,44.3762,44.3842,44.3283,44.3442,21500.0
2012-03-23 13:30:00,55.52,55.56,55.49,55.53,40600.0,44.3442,44.3762,44.3203,44.3522,40600.0
2012-03-23 13:35:00,55.53,55.53,55.5,55.53,29100.0,44.3522,44.3522,44.3283,44.3522,29100.0
2012-03-23 13:40:00,55.53,55.54,55.48,55.48,29000.0,44.3522,44.3602,44.3123,44.3123,29000.0
2012-03-23 13:45:00,55.48,55.55,55.48,55.55,23800.0,44.3123,44.3682,44.3123,44.3682,23800.0
2012-03-23 13:50:00,55.56,55.58,55.5,55.53,38000.0,44.3762,44.3922,44.3283,44.3522,38000.0
2012-03-23 13:55:00,55.52,55.63,55.52,55.57,106400.0,44.3442,44.4321,44.3442,44.3842,106400.0
2012-03-23 14:00:00,55.56,55.62,55.53,55.61,74900.0,44.3762,44.4241,44.3522,44.4161,74900.0
2012-03-23 14:05:00,55.62,55.67,55.58,55.59,101800.0,44.4241,44.464,44.3922,44.4001,101800.0
2012-03-23 14:10:00,55.58,55.68,55.58,55.66,34400.0,44.3922,44.472,44.3922,44.456,34400.0
2012-03-23 14:15:00,55.66,55.69,55.65,55.68,60300.0,44.456,44.48,44.4481,44.472,60300.0
2012-03-23 14:20:00,55.68,55.8,55.68,55.78,84900.0,44.472,44.5679,44.472,44.5519,84900.0
2012-03-23 14:25:00,55.78,55.85,55.75,55.76,39900.0,44.5519,44.6078,44.5279,44.5359,39900.0
2012-03-23 14:30:00,55.76,55.86,55.73,55.84,181500.0,44.5359,44.6158,44.512,44.5998,181500.0
2012-03-23 14:35:00,55.84,55.84,55.68,55.68,28700.0,44.5998,44.5998,44.472,44.472,28700.0
2012-03-23 14:40:00,55.69,55.81,55.68,55.71,75000.0,44.48,44.5759,44.472,44.496,75000.0
2012-03-23 14:45:00,55.71,55.75,55.65,55.74,34400.0,44.496,44.5279,44.4481,44.5199,34400.0
2012-03-23 14:50:00,55.73,55.73,55.65,55.65,53600.0,44.512,44.512,44.4481,44.4481,53600.0
2012-03-23 14:55:00,55.66,55.68,55.6,55.6,51600.0,44.456,44.472,44.4081,44.4081,51600.0
2012-03-23 15:00:00,55.61,55.71,55.61,55.69,121200.0,44.4161,44.496,44.4161,44.48,121200.0
2012-03-23 15:05:00,55.68,55.75,55.68,55.74,28500.0,44.472,44.5279,44.472,44.5199,28500.0
2012-03-23 15:10:00,55.73,55.74,55.63,55.69,51800.0,44.512,44.5199,44.4321,44.48,51800.0
2012-03-23 15:15:00,55.69,55.72,55.65,55.7,48600.0,44.48,44.504,44.4481,44.488,48600.0
2012-03-23 15:20:00,55.71,55.74,55.66,55.66,38900.0,44.496,44.5199,44.456,44.456,38900.0
2012-03-23 15:25:00,55.66,55.73,55.65,55.72,45500.0,44.456,44.512,44.4481,44.504,45500.0
2012-03-23 15:30:00,55.72,55.76,55.67,55.7,65300.0,44.504,44.5359,44.464,44.488,65300.0
2012-03-23 15:35:00,55.7,55.73,55.65,55.66,91600.0,44.488,44.512,44.4481,44.456,91600.0
2012-03-23 15:40:00,55.65,55.7,55.6,55.61,88400.0,44.4481,44.488,44.4081,44.4161,88400.0
2012-03-23 15:45:00,55.61,55.75,55.59,55.71,282700.0,44.4161,44.5279,44.4001,44.496,282700.0
2012-03-23 15:50:00,55.7,55.8,55.68,55.8,192700.0,44.488,44.5679,44.472,44.5679,192700.0
2012-03-23 15:55:00,55.8,55.83,55.71,55.75,303600.0,44.5679,44.5918,44.496,44.5279,303600.0
2012-03-26 09:30:00,56.22,56.38,56.1,56.11,116300.0,44.9033,45.0311,44.8075,44.8155,116300.0
2012-03-26 09:35:00,56.1,56.25,55.94,56.02,85000.0,44.8075,44.9273,44.6797,44.7436,85000.0
2012-03-26 09:40:00,56.0,56.01,55.72,55.82,88600.0,44.7276,44.7356,44.504,44.5838,88600.0
2012-03-26 09:45:00,55.82,55.99,55.79,55.87,90000.0,44.5838,44.7196,44.5599,44.6238,90000.0
2012-03-26 09:50:00,55.88,55.99,55.85,55.93,55600.0,44.6318,44.7196,44.6078,44.6717,55600.0
2012-03-26 09:55:00,55.94,56.08,55.94,56.05,98400.0,44.6797,44.7915,44.6797,44.7675,98400.0
2012-03-26 10:00:00,56.06,56.07,55.89,55.91,66900.0,44.7755,44.7835,44.6397,44.6557,66900.0
2012-03-26 10:05:00,55.91,56.11,55.91,56.08,92800.0,44.6557,44.8155,44.6557,44.7915,92800.0
2012-03-26 10:10:00,56.08,56.12,56.04,56.09,100800.0,44.7915,44.8235,44.7596,44.7995,100800.0
2012-03-26 10:15:00,56.11,56.23,56.09,56.22,76200.0,44.8155,44.9113,44.7995,44.9033,76200.0
2012-03-26 10:20:00,56.22,56.24,56.17,56.21,60500.0,44.9033,44.9193,44.8634,44.8953,60500.0
2012-03-26 10:25:00,56.21,56.22,56.0,56.09,49000.0,44.8953,44.9033,44.7276,44.7995,49000.0
2012-03-26 10:30:00,56.1,56.21,56.09,56.21,29500.0,44.8075,44.8953,44.7995,44.8953,29500.0
2012-03-26 10:35:00,56.22,56.22,56.14,56.14,48500.0,44.9033,44.9033,44.8394,44.8394,48500.0
2012-03-26 10:40:00,56.15,56.16,56.09,56.12,21700.0,44.8474,44.8554,44.7995,44.8235,21700.0
2012-03-26 10:45:00,56.11,56.33,56.11,56.32,82400.0,44.8155,44.9912,44.8155,44.9832,82400.0
2012-03-26 10:50:00,56.32,56.35,56.27,56.29,56400.0,44.9832,45.0072,44.9433,44.9592,56400.0
2012-03-26 10:55:00,56.29,56.31,56.26,56.3,58100.0,44.9592,44.9752,44.9353,44.9672,58100.0
2012-03-26 11:00:00,56.3,56.41,56.28,56.4,76800.0,44.9672,45.0551,44.9512,45.0471,76800.0
2012-03-26 11:05:00,56.4,56.45,56.35,56.43,67000.0,45.0471,45.087,45.0072,45.0711,67000.0
2012-03-26 11:10:00,56.42,56.5,56.41,56.5,69900.0,45.0631,45.127,45.0551,45.127,69900.0
2012-03-26 11:15:00,56.5,56.64,56.45,56.64,212600.0,45.127,45.2388,45.087,45.2388,212600.0
2012-03-26 11:20:00,56.64,56.69,56.57,56.64,58900.0,45.2388,45.2787,45.1829,45.2388,58900.0
2012-03-26 11:25:00,56.63,56.65,56.55,56.55,62200.0,45.2308,45.2468,45.1669,45.1669,62200.0
2012-03-26 11:30:00,56.55,56.71,56.55,56.7,177200.0,45.1669,45.2947,45.1669,45.2867,177200.0
2012-03-26 11:35:00,56.7,56.82,56.7,56.77,138700.0,45.2867,45.3825,45.2867,45.3426,138700.0
2012-03-26 11:40:00,56.77,56.77,56.59,56.59,56500.0,45.3426,45.3426,45.1988,45.1988,56500.0
2012-03-26 11:45:00,56.6,56.64,56.58,56.64,32100.0,45.2068,45.2388,45.1909,45.2388,32100.0
2012-03-26 11:50:00,56.63,56.67,56.56,56.56,44100.0,45.2308,45.2627,45.1749,45.1749,44100.0
2012-03-26 11:55:00,56.56,56.65,56.56,56.65,89300.0,45.1749,45.2468,45.1749,45.2468,89300.0
2012-03-26 12:00:00,56.64,56.84,56.64,56.82,89400.0,45.2388,45.3985,45.2388,45.3825,89400.0
2012-03-26 12:05:00,56.82,56.87,56.8,56.84,84900.0,45.3825,45.4225,45.3666,45.3985,84900.0
2012-03-26 12:10:00,56.85,56.85,56.8,56.83,58200.0,45.4065,45.4065,45.3666,45.3905,58200.0
2012-03-26 12:15:00,56.82,56.9,56.82,56.9,68400.0,45.3825,45.4464,45.3825,45.4464,68400.0
2012-03-26 12:20:00,56.89,57.06,56.89,56.96,193200.0,45.4385,45.5742,45.4385,45.4944,193200.0
2012-03-26 12:25:00,56.95,56.96,56.8,56.81,77100.0,45.4864,45.4944,45.3666,45.3746,77100.0
2012-03-26 12:30:00,56.8,56.81,56.74,56.75,60200.0,45.3666,45.3746,45.3187,45.3266,60200.0
2012-03-26 12:35:00,56.76,56.76,56.71,56.71,45700.0,45.3346,45.3346,45.2947,45.2947,45700.0
2012-03-26 12:40:00,56.72,56.79,56.71,56.79,78900.0,45.3027,45.3586,45.2947,45.3586,78900.0
2012-03-26 12:45:00,56.79,56.79,56.74,56.77,118900.0,45.3586,45.3586,45.3187,45.3426,118900.0
2012-03-26 12:50:00,56.76,56.85,56.76,56.8,85100.0,45.3346,45.4065,45.3346,45.3666,85100.0
2012-03-26 12:55:00,56.8,56.83,56.76,56.81,42300.0,45.3666,45.3905,45.3346,45.3746,42300.0
2012-03-26 13:00:00,56.81,56.82,56.68,56.72,82500.0,45.3746,45.3825,45.2707,45.3027,82500.0
2012-03-26 13:05:00,56.72,56.77,56.72,56.73,23400.0,45.3027,45.3426,45.3027,45.3107,23400.0
2012-03-26 13:10:00,56.73,56.73,56.66,56.66,36400.0,45.3107,45.3107,45.2548,45.2548,36400.0
2012-03-26 13:15:00,56.67,56.71,56.66,56.7,42100.0,45.2627,45.2947,45.2548,45.2867,42100.0
2012-03-26 13:20:00,56.71,56.75,56.66,56.66,59700.0,45.2947,45.3266,45.2548,45.2548,59700.0
2012-03-26 13:25:00,56.66,56.71,56.66,56.68,41600.0,45.2548,45.2947,45.2548,45.2707,41600.0
2012-03-26 13:30:00,56.68,56.71,56.68,56.69,32100.0,45.2707,45.2947,45.2707,45.2787,32100.0
2012-03-26 13:35:00,56.69,56.72,56.66,56.67,44700.0,45.2787,45.3027,45.2548,45.2627,44700.0
2012-03-26 13:40:00,56.67,56.7,56.65,56.68,54100.0,45.2627,45.2867,45.2468,45.2707,54100.0
2012-03-26 13:45:00,56.67,56.71,56.67,56.71,33200.0,45.2627,45.2947,45.2627,45.2947,33200.0
2012-03-26 13:50:00,56.7,56.72,56.68,56.7,48400.0,45.2867,45.3027,45.2707,45.2867,48400.0
2012-03-26 13:55:00,56.7,56.71,56.67,56.7,62700.0,45.2867,45.2947,45.2627,45.2867,62700.0
2012-03-26 14:00:00,56.7,56.8,56.7,56.75,50400.0,45.2867,45.3666,45.2867,45.3266,50400.0
2012-03-26 14:05:00,56.74,56.75,56.71,56.74,50700.0,45.3187,45.3266,45.2947,45.3187,50700.0
2012-03-26 14:10:00,56.75,56.79,56.69,56.78,51300.0,45.3266,45.3586,45.2787,45.3506,51300.0
2012-03-26 14:15:00,56.78,56.79,56.72,56.77,37500.0,45.3506,45.3586,45.3027,45.3426,37500.0
2012-03-26 14:20:00,56.78,56.84,56.75,56.82,74000.0,45.3506,45.3985,45.3266,45.3825,74000.0
2012-03-26 14:25:00,56.82,56.93,56.81,56.92,76700.0,45.3825,45.4704,45.3746,45.4624,76700.0
2012-03-26 14:30:00,56.92,56.94,56.88,56.92,118200.0,45.4624,45.4784,45.4305,45.4624,118200.0
2012-03-26 14:35:00,56.91,56.95,56.89,56.93,62000.0,45.4544,45.4864,45.4385,45.4704,62000.0
2012-03-26 14:40:00,56.94,57.01,56.91,56.95,82100.0,45.4784,45.5343,45.4544,45.4864,82100.0
2012-03-26 14:45:00,56.94,57.02,56.92,57.0,67400.0,45.4784,45.5423,45.4624,45.5263,67400.0
2012-03-26 14:50:00,57.0,57.02,56.89,56.96,97200.0,45.5263,45.5423,45.4385,45.4944,97200.0
2012-03-26 14:55:00,56.97,57.07,56.92,57.05,91100.0,45.5024,45.5822,45.4624,45.5663,91100.0
2012-03-26 15:00:00,57.05,57.09,56.99,57.07,88800.0,45.5663,45.5982,45.5183,45.5822,88800.0
2012-03-26 15:05:00,57.07,57.12,57.01,57.06,121400.0,45.5822,45.6222,45.5343,45.5742,121400.0
2012-03-26 15:10:00,57.06,57.12,57.05,57.08,89000.0,45.5742,45.6222,45.5663,45.5902,89000.0
2012-03-26 15:15:00,57.09,57.13,57.02,57.09,188500.0,45.5982,45.6301,45.5423,45.5982,188500.0
2012-03-26 15:20:00,57.08,57.09,56.99,56.99,89000.0,45.5902,45.5982,45.5183,45.5183,89000.0
2012-03-26 15:25:00,56.99,57.05,56.97,57.02,74000.0,45.5183,45.5663,45.5024,45.5423,74000.0
2012-03-26 15:30:00,57.02,57.03,56.96,56.98,72100.0,45.5423,45.5503,45.4944,45.5103,72100.0
2012-03-26 15:35:00,56.97,57.05,56.94,57.04,134600.0,45.5024,45.5663,45.4784,45.5583,134600.0
2012-03-26 15:40:00,57.04,57.17,57.0,57.1,139900.0,45.5583,45.6621,45.5263,45.6062,139900.0
2012-03-26 15:45:00,57.1,57.19,57.07,57.13,221500.0,45.6062,45.6781,45.5822,45.6301,221500.0
2012-03-26 15:50:00,57.13,57.15,57.06,57.11,155100.0,45.6301,45.6461,45.5742,45.6142,155100.0
2012-03-26 15:55:00,57.11,57.19,57.08,57.14,312400.0,45.6142,45.6781,45.5902,45.6381,312400.0
2012-03-27 09:30:00,57.32,57.49,56.92,57.26,129200.0,45.7819,45.9177,45.4624,45.734,129200.0
2012-03-27 09:35:00,57.26,57.29,56.97,57.11,200000.0,45.734,45.7579,45.5024,45.6142,200000.0
2012-03-27 09:40:00,57.13,57.15,57.06,57.09,93300.0,45.6301,45.6461,45.5742,45.5982,93300.0
2012-03-27 09:45:00,57.09,57.23,57.08,57.16,132600.0,45.5982,45.71,45.5902,45.6541,132600.0
2012-03-27 09:50:00,57.16,57.19,57.07,57.11,76100.0,45.6541,45.6781,45.5822,45.6142,76100.0
2012-03-27 09:55:00,57.09,57.25,57.09,57.15,68400.0,45.5982,45.726,45.5982,45.6461,68400.0
2012-03-27 10:00:00,57.16,57.18,57.0,57.08,81300.0,45.6541,45.6701,45.5263,45.5902,81300.0
2012-03-27 10:05:00,57.09,57.09,56.8,56.81,88100.0,45.5982,45.5982,45.3666,45.3746,88100.0
2012-03-27 10:10:00,56.79,56.85,56.72,56.85,93600.0,45.3586,45.4065,45.3027,45.4065,93600.0
2012-03-27 10:15:00,56.85,56.97,56.84,56.96,26700.0,45.4065,45.5024,45.3985,45.4944,26700.0
2012-03-27 10:20:00,56.94,56.95,56.84,56.84,47800.0,45.4784,45.4864,45.3985,45.3985,47800.0
2012-03-27 10:25:00,56.84,56.85,56.75,56.83,39400.0,45.3985,45.4065,45.3266,45.3905,39400.0
2012-03-27 10:30:00,56.84,56.85,56.72,56.75,57100.0,45.3985,45.4065,45.3027,45.3266,57100.0
2012-03-27 10:35:00,56.75,56.93,56.73,56.92,73200.0,45.3266,45.4704,45.3107,45.4624,73200.0
2012-03-27 10:40:00,56.92,56.93,56.85,56.88,44700.0,45.4624,45.4704,45.4065,45.4305,44700.0
2012-03-27 10:45:00,56.87,56.9,56.85,56.88,62100.0,45.4225,45.4464,45.4065,45.4305,62100.0
2012-03-27 10:50:00,56.88,56.9,56.82,56.89,62700.0,45.4305,45.4464,45.3825,45.4385,62700.0
2012-03-27 10:55:00,56.89,56.94,56.83,56.91,39100.0,45.4385,45.4784,45.3905,45.4544,39100.0
2012-03-27 11:00:00,56.92,56.96,56.86,56.9,77100.0,45.4624,45.4944,45.4145,45.4464,77100.0
2012-03-27 11:05:00,56.9,57.0,56.87,57.0,56400.0,45.4464,45.5263,45.4225,45.5263,56400.0
2012-03-27 11:10:00,57.0,57.0,56.94,56.99,70200.0,45.5263,45.5263,45.4784,45.5183,70200.0
2012-03-27 11:15:00,57.0,57.03,56.95,57.0,31100.0,45.5263,45.5503,45.4864,45.5263,31100.0
2012-03-27 11:20:00,57.0,57.02,56.93,56.94,43700.0,45.5263,45.5423,45.4704,45.4784,43700.0
2012-03-27 11:25:00,56.95,56.96,56.88,56.89,35200.0,45.4864,45.4944,45.4305,45.4385,35200.0
2012-03-27 11:30:00,56.88,56.96,56.86,56.96,30800.0,45.4305,45.4944,45.4145,45.4944,30800.0
2012-03-27 11:35:00,56.95,56.95,56.86,56.87,36600.0,45.4864,45.4864,45.4145,45.4225,36600.0
2012-03-27 11:40:00,56.87,56.89,56.81,56.87,52500.0,45.4225,45.4385,45.3746,45.4225,52500.0
2012-03-27 11:45:00,56.87,56.98,56.86,56.93,36200.0,45.4225,45.5103,45.4145,45.4704,36200.0
2012-03-27 11:50:00,56.94,56.99,56.92,56.99,27900.0,45.4784,45.5183,45.4624,45.5183,27900.0
2012-03-27 11:55:00,56.99,56.99,56.89,56.9,43700.0,45.5183,45.5183,45.4385,45.4464,43700.0
2012-03-27 12:00:00,56.9,56.99,56.86,56.92,30600.0,45.4464,45.5183,45.4145,45.4624,30600.0
2012-03-27 12:05:00,56.91,56.97,56.89,56.91,51800.0,45.4544,45.5024,45.4385,45.4544,51800.0
2012-03-27 12:10:00,56.92,56.98,56.89,56.98,21500.0,45.4624,45.5103,45.4385,45.5103,21500.0
2012-03-27 12:15:00,56.98,57.01,56.98,57.01,26000.0,45.5103,45.5343,45.5103,45.5343,26000.0
2012-03-27 12:20:00,57.01,57.03,56.99,57.0,16900.0,45.5343,45.5503,45.5183,45.5263,16900.0
2012-03-27 12:25:00,57.0,57.0,56.97,56.98,45300.0,45.5263,45.5263,45.5024,45.5103,45300.0
2012-03-27 12:30:00,56.99,57.0,56.96,57.0,35900.0,45.5183,45.5263,45.4944,45.5263,35900.0
2012-03-27 12:35:00,56.99,57.07,56.98,57.07,39400.0,45.5183,45.5822,45.5103,45.5822,39400.0
2012-03-27 12:40:00,57.07,57.07,56.96,56.98,23500.0,45.5822,45.5822,45.4944,45.5103,23500.0
2012-03-27 12:45:00,56.98,57.01,56.96,56.98,49400.0,45.5103,45.5343,45.4944,45.5103,49400.0
2012-03-27 12:50:00,56.97,57.01,56.95,56.98,55200.0,45.5024,45.5343,45.4864,45.5103,55200.0
2012-03-27 12:55:00,56.98,57.01,56.94,56.98,34000.0,45.5103,45.5343,45.4784,45.5103,34000.0
2012-03-27 13:00:00,56.98,57.0,56.96,56.99,21200.0,45.5103,45.5263,45.4944,45.5183,21200.0
2012-03-27 13:05:00,56.99,57.02,56.97,57.02,25600.0,45.5183,45.5423,45.5024,45.5423,25600.0
2012-03-27 13:10:00,57.01,57.02,56.99,57.0,24200.0,45.5343,45.5423,45.5183,45.5263,24200.0
2012-03-27 13:15:00,57.0,57.02,56.92,56.94,68500.0,45.5263,45.5423,45.4624,45.4784,68500.0
2012-03-27 13:20:00,56.95,56.96,56.77,56.79,75000.0,45.4864,45.4944,45.3426,45.3586,75000.0
2012-03-27 13:25:00,56.8,56.87,56.77,56.85,43400.0,45.3666,45.4225,45.3426,45.4065,43400.0
2012-03-27 13:30:00,56.87,56.89,56.81,56.88,33800.0,45.4225,45.4385,45.3746,45.4305,33800.0
2012-03-27 13:35:00,56.88,56.88,56.74,56.77,68800.0,45.4305,45.4305,45.3187,45.3426,68800.0
2012-03-27 13:40:00,56.77,56.88,56.76,56.86,55700.0,45.3426,45.4305,45.3346,45.4145,55700.0
2012-03-27 13:45:00,56.86,56.99,56.86,56.93,47600.0,45.4145,45.5183,45.4145,45.4704,47600.0
2012-03-27 13:50:00,56.92,56.94,56.84,56.86,58200.0,45.4624,45.4784,45.3985,45.4145,58200.0
2012-03-27 13:55:00,56.87,56.88,56.82,56.86,17500.0,45.4225,45.4305,45.3825,45.4145,17500.0
2012-03-27 14:00:00,56.87,56.9,56.83,56.9,23300.0,45.4225,45.4464,45.3905,45.4464,23300.0
2012-03-27 14:05:00,56.91,56.98,56.87,56.97,41900.0,45.4544,45.5103,45.4225,45.5024,41900.0
2012-03-27 14:10:00,56.98,57.05,56.97,57.05,66300.0,45.5103,45.5663,45.5024,45.5663,66300.0
2012-03-27 14:15:00,57.05,57.08,57.03,57.08,36600.0,45.5663,45.5902,45.5503,45.5902,36600.0
2012-03-27 14:20:00,57.08,57.09,56.96,57.01,101900.0,45.5902,45.5982,45.4944,45.5343,101900.0
2012-03-27 14:25:00,57.0,57.06,57.0,57.03,146400.0,45.5263,45.5742,45.5263,45.5503,146400.0
2012-03-27 14:30:00,57.04,57.09,57.01,57.04,113100.0,45.5583,45.5982,45.5343,45.5583,113100.0
2012-03-27 14:35:00,57.03,57.05,56.92,56.96,66300.0,45.5503,45.5663,45.4624,45.4944,66300.0
2012-03-27 14:40:00,56.97,57.03,56.96,56.99,30600.0,45.5024,45.5503,45.4944,45.5183,30600.0
2012-03-27 14:45:00,56.98,56.99,56.9,56.97,48400.0,45.5103,45.5183,45.4464,45.5024,48400.0
2012-03-27 14:50:00,56.96,57.0,56.94,56.95,55000.0,45.4944,45.5263,45.4784,45.4864,55000.0
2012-03-27 14:55:00,56.95,57.0,56.94,56.98,45200.0,45.4864,45.5263,45.4784,45.5103,45200.0
2012-03-27 15:00:00,56.97,57.02,56.93,57.01,80300.0,45.5024,45.5423,45.4704,45.5343,80300.0
2012-03-27 15:05:00,57.01,57.05,56.98,57.04,69100.0,45.5343,45.5663,45.5103,45.5583,69100.0
2012-03-27 15:10:00,57.03,57.03,56.96,56.98,47500.0,45.5503,45.5503,45.4944,45.5103,47500.0
2012-03-27 15:15:00,56.98,57.01,56.92,56.98,75200.0,45.5103,45.5343,45.4624,45.5103,75200.0
2012-03-27 15:20:00,56.98,56.98,56.89,56.92,157900.0,45.5103,45.5103,45.4385,45.4624,157900.0
2012-03-27 15:25:00,56.91,56.94,56.82,56.83,96300.0,45.4544,45.4784,45.3825,45.3905,96300.0
2012-03-27 15:30:00,56.83,56.91,56.8,56.86,92800.0,45.3905,45.4544,45.3666,45.4145,92800.0
2012-03-27 15:35:00,56.86,56.92,56.82,56.9,129900.0,45.4145,45.4624,45.3825,45.4464,129900.0
2012-03-27 15:40:00,56.9,56.9,56.85,56.87,87400.0,45.4464,45.4464,45.4065,45.4225,87400.0
2012-03-27 15:45:00,56.86,56.89,56.8,56.86,345600.0,45.4145,45.4385,45.3666,45.4145,345600.0
2012-03-27 15:50:00,56.85,56.93,56.81,56.9,296700.0,45.4065,45.4704,45.3746,45.4464,296700.0
2012-03-27 15:55:00,56.91,56.92,56.8,56.86,315300.0,45.4544,45.4624,45.3666,45.4145,315300.0
2012-03-28 09:30:00,56.97,57.25,56.96,57.16,85700.0,45.5024,45.726,45.4944,45.6541,85700.0
2012-03-28 09:35:00,57.18,57.3,57.1,57.26,42200.0,45.6701,45.7659,45.6062,45.734,42200.0
2012-03-28 09:40:00,57.26,57.27,56.84,56.88,78900.0,45.734,45.742,45.3985,45.4305,78900.0
2012-03-28 09:45:00,56.88,56.95,56.85,56.87,64500.0,45.4305,45.4864,45.4065,45.4225,64500.0
2012-03-28 09:50:00,56.87,57.04,56.85,57.04,73500.0,45.4225,45.5583,45.4065,45.5583,73500.0
2012-03-28 09:55:00,57.04,57.1,56.95,57.01,118200.0,45.5583,45.6062,45.4864,45.5343,118200.0
2012-03-28 10:00:00,57.02,57.06,56.93,57.0,109900.0,45.5423,45.5742,45.4704,45.5263,109900.0
2012-03-28 10:05:00,57.0,57.03,56.86,56.86,87100.0,45.5263,45.5503,45.4145,45.4145,87100.0
2012-03-28 10:10:00,56.86,57.03,56.8,57.02,50300.0,45.4145,45.5503,45.3666,45.5423,50300.0
2012-03-28 10:15:00,57.02,57.05,56.93,56.99,70700.0,45.5423,45.5663,45.4704,45.5183,70700.0
2012-03-28 10:20:00,56.98,57.02,56.84,56.86,61500.0,45.5103,45.5423,45.3985,45.4145,61500.0
2012-03-28 10:25:00,56.86,56.92,56.76,56.85,52300.0,45.4145,45.4624,45.3346,45.4065,52300.0
2012-03-28 10:30:00,56.86,56.86,56.64,56.68,45500.0,45.4145,45.4145,45.2388,45.2707,45500.0
2012-03-28 10:35:00,56.66,56.76,56.6,56.76,34800.0,45.2548,45.3346,45.2068,45.3346,34800.0
2012-03-28 10:40:00,56.76,56.78,56.67,56.7,44500.0,45.3346,45.3506,45.2627,45.2867,44500.0
2012-03-28 10:45:00,56.69,56.7,56.56,56.6,51600.0,45.2787,45.2867,45.1749,45.2068,51600.0
2012-03-28 10:50:00,56.6,56.63,56.5,56.62,41200.0,45.2068,45.2308,45.127,45.2228,41200.0
2012-03-28 10:55:00,56.62,56.68,56.56,56.68,59200.0,45.2228,45.2707,45.1749,45.2707,59200.0
2012-03-28 11:00:00,56.67,56.67,56.57,56.57,40400.0,45.2627,45.2627,45.1829,45.1829,40400.0
2012-03-28 11:05:00,56.58,56.59,56.51,56.56,28700.0,45.1909,45.1988,45.1349,45.1749,28700.0
2012-03-28 11:10:00,56.56,56.66,56.54,56.64,63000.0,45.1749,45.2548,45.1589,45.2388,63000.0
2012-03-28 11:15:00,56.64,56.72,56.61,56.61,33000.0,45.2388,45.3027,45.2148,45.2148,33000.0
2012-03-28 11:20:00,56.62,56.66,56.52,56.55,69700.0,45.2228,45.2548,45.1429,45.1669,69700.0
2012-03-28 11:25:00,56.55,56.57,56.47,56.49,24100.0,45.1669,45.1829,45.103,45.119,24100.0
2012-03-28 11:30:00,56.48,56.5,56.44,56.46,26100.0,45.111,45.127,45.079,45.095,26100.0
2012-03-28 11:35:00,56.46,56.52,56.38,56.51,39100.0,45.095,45.1429,45.0311,45.1349,39100.0
2012-03-28 11:40:00,56.52,56.52,56.39,56.41,42100.0,45.1429,45.1429,45.0391,45.0551,42100.0
2012-03-28 11:45:00,56.41,56.41,56.24,56.26,71500.0,45.0551,45.0551,44.9193,44.9353,71500.0
2012-03-28 11:50:00,56.27,56.28,56.05,56.14,72900.0,44.9433,44.9512,44.7675,44.8394,72900.0
2012-03-28 11:55:00,56.14,56.4,56.01,56.38,72200.0,44.8394,45.0471,44.7356,45.0311,72200.0
2012-03-28 12:00:00,56.38,56.45,56.32,56.44,71600.0,45.0311,45.087,44.9832,45.079,71600.0
2012-03-28 12:05:00,56.43,56.49,56.37,56.46,45700.0,45.0711,45.119,45.0231,45.095,45700.0
2012-03-28 12:10:00,56.46,56.51,56.46,56.51,40700.0,45.095,45.1349,45.095,45.1349,40700.0
2012-03-28 12:15:00,56.5,56.6,56.46,56.56,48000.0,45.127,45.2068,45.095,45.1749,48000.0
2012-03-28 12:20:00,56.57,56.59,56.52,56.53,39900.0,45.1829,45.1988,45.1429,45.1509,39900.0
2012-03-28 12:25:00,56.51,56.64,56.51,56.62,53100.0,45.1349,45.2388,45.1349,45.2228,53100.0
2012-03-28 12:30:00,56.61,56.64,56.49,56.49,44700.0,45.2148,45.2388,45.119,45.119,44700.0
2012-03-28 12:35:00,56.5,56.5,56.33,56.37,48200.0,45.127,45.127,44.9912,45.0231,48200.0
2012-03-28 12:40:00,56.38,56.4,56.3,56.3,50800.0,45.0311,45.0471,44.9672,44.9672,50800.0
2012-03-28 12:45:00,56.3,56.36,56.3,56.35,32700.0,44.9672,45.0151,44.9672,45.0072,32700.0
2012-03-28 12:50:00,56.34,56.36,56.26,56.26,49500.0,44.9992,45.0151,44.9353,44.9353,49500.0
2012-03-28 12:55:00,56.27,56.32,56.25,56.28,53300.0,44.9433,44.9832,44.9273,44.9512,53300.0
2012-03-28 13:00:00,56.28,56.36,56.27,56.35,24300.0,44.9512,45.0151,44.9433,45.0072,24300.0
2012-03-28 13:05:00,56.35,56.39,56.32,56.36,25300.0,45.0072,45.0391,44.9832,45.0151,25300.0
2012-03-28 13:10:00,56.37,56.38,56.27,56.34,29300.0,45.0231,45.0311,44.9433,44.9992,29300.0
2012-03-28 13:15:00,56.35,56.47,56.34,56.46,49400.0,45.0072,45.103,44.9992,45.095,49400.0
2012-03-28 13:20:00,56.46,56.47,56.31,56.35,20900.0,45.095,45.103,44.9752,45.0072,20900.0
2012-03-28 13:25:00,56.34,56.38,56.32,56.38,21200.0,44.9992,45.0311,44.9832,45.0311,21200.0
2012-03-28 13:30:00,56.38,56.46,56.38,56.41,33100.0,45.0311,45.095,45.0311,45.0551,33100.0
2012-03-28 13:35:00,56.41,56.48,56.4,56.46,68800.0,45.0551,45.111,45.0471,45.095,68800.0
2012-03-28 13:40:00,56.45,56.47,56.4,56.44,118600.0,45.087,45.103,45.0471,45.079,118600.0
2012-03-28 13:45:00,56.44,56.48,56.4,56.46,79000.0,45.079,45.111,45.0471,45.095,79000.0
2012-03-28 13:50:00,56.47,56.48,56.42,56.46,29800.0,45.103,45.111,45.0631,45.095,29800.0
2012-03-28 13:55:00,56.46,56.51,56.44,56.49,41700.0,45.095,45.1349,45.079,45.119,41700.0
2012-03-28 14:00:00,56.5,56.5,56.44,56.45,50300.0,45.127,45.127,45.079,45.087,50300.0
2012-03-28 14:05:00,56.46,56.46,56.36,56.38,43500.0,45.095,45.095,45.0151,45.0311,43500.0
2012-03-28 14:10:00,56.39,56.39,56.33,56.39,63200.0,45.0391,45.0391,44.9912,45.0391,63200.0
2012-03-28 14:15:00,56.38,56.44,56.3,56.3,44000.0,45.0311,45.079,44.9672,44.9672,44000.0
2012-03-28 14:20:00,56.29,56.34,56.25,56.31,49800.0,44.9592,44.9992,44.9273,44.9752,49800.0
2012-03-28 14:25:00,56.31,56.33,56.23,56.33,84900.0,44.9752,44.9912,44.9113,44.9912,84900.0
2012-03-28 14:30:00,56.33,56.36,56.29,56.35,21200.0,44.9912,45.0151,44.9592,45.0072,21200.0
2012-03-28 14:35:00,56.36,56.44,56.36,56.4,23700.0,45.0151,45.079,45.0151,45.0471,23700.0
2012-03-28 14:40:00,56.4,56.51,56.4,56.5,46000.0,45.0471,45.1349,45.0471,45.127,46000.0
2012-03-28 14:45:00,56.5,56.65,56.5,56.59,37900.0,45.127,45.2468,45.127,45.1988,37900.0
2012-03-28 14:50:00,56.6,56.64,56.54,56.62,39700.0,45.2068,45.2388,45.1589,45.2228,39700.0
2012-03-28 14:55:00,56.62,56.67,56.62,56.64,29800.0,45.2228,45.2627,45.2228,45.2388,29800.0
2012-03-28 15:00:00,56.64,56.73,56.6,56.63,57700.0,45.2388,45.3107,45.2068,45.2308,57700.0
2012-03-28 15:05:00,56.62,56.62,56.57,56.57,30500.0,45.2228,45.2228,45.1829,45.1829,30500.0
2012-03-28 15:10:00,56.57,56.57,56.48,56.54,30200.0,45.1829,45.1829,45.111,45.1589,30200.0
2012-03-28 15:15:00,56.54,56.59,56.48,56.56,59700.0,45.1589,45.1988,45.111,45.1749,59700.0
2012-03-28 15:20:00,56.56,56.73,56.56,56.73,49500.0,45.1749,45.3107,45.1749,45.3107,49500.0
2012-03-28 15:25:00,56.73,56.79,56.71,56.73,97200.0,45.3107,45.3586,45.2947,45.3107,97200.0
2012-03-28 15:30:00,56.73,56.87,56.69,56.77,115600.0,45.3107,45.4225,45.2787,45.3426,115600.0
2012-03-28 15:35:00,56.77,56.87,56.7,56.86,63100.0,45.3426,45.4225,45.2867,45.4145,63100.0
2012-03-28 15:40:00,56.87,56.98,56.86,56.95,112600.0,45.4225,45.5103,45.4145,45.4864,112600.0
2012-03-28 15:45:00,56.98,57.02,56.9,56.95,105600.0,45.5103,45.5423,45.4464,45.4864,105600.0
2012-03-28 15:50:00,56.95,57.01,56.91,57.0,82500.0,45.4864,45.5343,45.4544,45.5263,82500.0
2012-03-28 15:55:00,57.0,57.07,56.94,56.99,158600.0,45.5263,45.5822,45.4784,45.5183,158600.0
2012-03-29 09:30:00,56.31,56.73,56.31,56.58,84800.0,44.9752,45.3107,44.9752,45.1909,84800.0
2012-03-29 09:35:00,56.59,56.63,56.49,56.52,18000.0,45.1988,45.2308,45.119,45.1429,18000.0
2012-03-29 09:40:00,56.47,56.52,56.37,56.39,56200.0,45.103,45.1429,45.0231,45.0391,56200.0
2012-03-29 09:45:00,56.36,56.51,56.33,56.35,42800.0,45.0151,45.1349,44.9912,45.0072,42800.0
2012-03-29 09:50:00,56.35,56.39,56.25,56.39,40800.0,45.0072,45.0391,44.9273,45.0391,40800.0
2012-03-29 09:55:00,56.37,56.38,56.16,56.33,49600.0,45.0231,45.0311,44.8554,44.9912,49600.0
2012-03-29 10:00:00,56.32,56.47,56.28,56.47,52500.0,44.9832,45.103,44.9512,45.103,52500.0
2012-03-29 10:05:00,56.49,56.54,56.33,56.35,27000.0,45.119,45.1589,44.9912,45.0072,27000.0
2012-03-29 10:10:00,56.36,56.47,56.31,56.43,90900.0,45.0151,45.103,44.9752,45.0711,90900.0
2012-03-29 10:15:00,56.43,56.46,56.29,56.34,60900.0,45.0711,45.095,44.9592,44.9992,60900.0
2012-03-29 10:20:00,56.35,56.39,56.23,56.27,42200.0,45.0072,45.0391,44.9113,44.9433,42200.0
2012-03-29 10:25:00,56.27,56.27,56.14,56.14,20100.0,44.9433,44.9433,44.8394,44.8394,20100.0
2012-03-29 10:30:00,56.15,56.2,56.07,56.09,83100.0,44.8474,44.8873,44.7835,44.7995,83100.0
2012-03-29 10:35:00,56.08,56.1,56.01,56.07,33700.0,44.7915,44.8075,44.7356,44.7835,33700.0
2012-03-29 10:40:00,56.06,56.15,56.05,56.11,29900.0,44.7755,44.8474,44.7675,44.8155,29900.0
2012-03-29 10:45:00,56.11,56.12,56.07,56.1,12300.0,44.8155,44.8235,44.7835,44.8075,12300.0
2012-03-29 10:50:00,56.07,56.1,55.99,56.02,24700.0,44.7835,44.8075,44.7196,44.7436,24700.0
2012-03-29 10:55:00,56.01,56.12,55.97,56.12,39100.0,44.7356,44.8235,44.7036,44.8235,39100.0
2012-03-29 11:00:00,56.12,56.18,56.05,56.17,59300.0,44.8235,44.8714,44.7675,44.8634,59300.0
2012-03-29 11:05:00,56.17,56.25,56.16,56.24,41200.0,44.8634,44.9273,44.8554,44.9193,41200.0
2012-03-29 11:10:00,56.25,56.27,56.19,56.22,79000.0,44.9273,44.9433,44.8794,44.9033,79000.0
2012-03-29 11:15:00,56.22,56.23,56.11,56.11,24400.0,44.9033,44.9113,44.8155,44.8155,24400.0
2012-03-29 11:20:00,56.1,56.16,56.04,56.05,79800.0,44.8075,44.8554,44.7596,44.7675,79800.0
2012-03-29 11:25:00,56.05,56.08,55.92,55.92,29300.0,44.7675,44.7915,44.6637,44.6637,29300.0
2012-03-29 11:30:00,55.91,55.95,55.88,55.89,44800.0,44.6557,44.6877,44.6318,44.6397,44800.0
2012-03-29 11:35:00,55.9,55.92,55.85,55.91,59700.0,44.6477,44.6637,44.6078,44.6557,59700.0
2012-03-29 11:40:00,55.91,56.02,55.91,56.0,52000.0,44.6557,44.7436,44.6557,44.7276,52000.0
2012-03-29 11:45:00,56.0,56.05,56.0,56.03,25900.0,44.7276,44.7675,44.7276,44.7516,25900.0
2012-03-29 11:50:00,56.04,56.04,55.95,55.97,36000.0,44.7596,44.7596,44.6877,44.7036,36000.0
2012-03-29 11:55:00,55.97,56.04,55.96,56.04,44400.0,44.7036,44.7596,44.6957,44.7596,44400.0
2012-03-29 12:00:00,56.03,56.04,55.96,55.97,71200.0,44.7516,44.7596,44.6957,44.7036,71200.0
2012-03-29 12:05:00,55.97,56.01,55.97,56.0,53700.0,44.7036,44.7356,44.7036,44.7276,53700.0
2012-03-29 12:10:00,56.01,56.02,55.97,56.0,51800.0,44.7356,44.7436,44.7036,44.7276,51800.0
2012-03-29 12:15:00,56.0,56.01,55.94,56.0,39900.0,44.7276,44.7356,44.6797,44.7276,39900.0
2012-03-29 12:20:00,56.0,56.0,55.95,55.96,28900.0,44.7276,44.7276,44.6877,44.6957,28900.0
2012-03-29 12:25:00,55.96,55.98,55.91,55.92,29300.0,44.6957,44.7116,44.6557,44.6637,29300.0
2012-03-29 12:30:00,55.93,55.98,55.9,55.92,44800.0,44.6717,44.7116,44.6477,44.6637,44800.0
2012-03-29 12:35:00,55.92,55.98,55.88,55.93,48700.0,44.6637,44.7116,44.6318,44.6717,48700.0
2012-03-29 12:40:00,55.92,55.92,55.88,55.89,21400.0,44.6637,44.6637,44.6318,44.6397,21400.0
2012-03-29 12:45:00,55.9,55.92,55.83,55.9,30700.0,44.6477,44.6637,44.5918,44.6477,30700.0
2012-03-29 12:50:00,55.9,56.1,55.89,56.1,55800.0,44.6477,44.8075,44.6397,44.8075,55800.0
2012-03-29 12:55:00,56.11,56.17,56.05,56.13,69700.0,44.8155,44.8634,44.7675,44.8314,69700.0
2012-03-29 13:00:00,56.12,56.15,56.02,56.02,50300.0,44.8235,44.8474,44.7436,44.7436,50300.0
2012-03-29 13:05:00,56.02,56.02,55.94,55.97,55300.0,44.7436,44.7436,44.6797,44.7036,55300.0
2012-03-29 13:10:00,55.97,55.99,55.89,55.9,20200.0,44.7036,44.7196,44.6397,44.6477,20200.0
2012-03-29 13:15:00,55.91,55.91,55.86,55.87,26600.0,44.6557,44.6557,44.6158,44.6238,26600.0
2012-03-29 13:20:00,55.88,55.93,55.88,55.9,26400.0,44.6318,44.6717,44.6318,44.6477,26400.0
2012-03-29 13:25:00,55.9,55.96,55.86,55.89,66700.0,44.6477,44.6957,44.6158,44.6397,66700.0
2012-03-29 13:30:00,55.89,55.99,55.88,55.89,83400.0,44.6397,44.7196,44.6318,44.6397,83400.0
2012-03-29 13:35:00,55.88,55.92,55.86,55.91,61100.0,44.6318,44.6637,44.6158,44.6557,61100.0
2012-03-29 13:40:00,55.91,55.92,55.89,55.9,27500.0,44.6557,44.6637,44.6397,44.6477,27500.0
2012-03-29 13:45:00,55.9,55.91,55.81,55.83,110400.0,44.6477,44.6557,44.5759,44.5918,110400.0
2012-03-29 13:50:00,55.83,55.89,55.83,55.86,93900.0,44.5918,44.6397,44.5918,44.6158,93900.0
2012-03-29 13:55:00,55.87,55.91,55.85,55.86,151100.0,44.6238,44.6557,44.6078,44.6158,151100.0
2012-03-29 14:00:00,55.86,56.03,55.86,55.99,47100.0,44.6158,44.7516,44.6158,44.7196,47100.0
2012-03-29 14:05:00,55.98,56.05,55.93,56.05,103200.0,44.7116,44.7675,44.6717,44.7675,103200.0
2012-03-29 14:10:00,56.05,56.17,56.04,56.11,54900.0,44.7675,44.8634,44.7596,44.8155,54900.0
2012-03-29 14:15:00,56.1,56.17,56.06,56.17,54900.0,44.8075,44.8634,44.7755,44.8634,54900.0
2012-03-29 14:20:00,56.16,56.24,56.16,56.18,54200.0,44.8554,44.9193,44.8554,44.8714,54200.0
2012-03-29 14:25:00,56.19,56.27,56.18,56.22,56700.0,44.8794,44.9433,44.8714,44.9033,56700.0
2012-03-29 14:30:00,56.22,56.32,56.16,56.18,131100.0,44.9033,44.9832,44.8554,44.8714,131100.0
2012-03-29 14:35:00,56.17,56.24,56.14,56.18,68300.0,44.8634,44.9193,44.8394,44.8714,68300.0
2012-03-29 14:40:00,56.17,56.21,56.13,56.19,27800.0,44.8634,44.8953,44.8314,44.8794,27800.0
2012-03-29 14:45:00,56.19,56.29,56.19,56.28,55200.0,44.8794,44.9592,44.8794,44.9512,55200.0
2012-03-29 14:50:00,56.27,56.34,56.27,56.34,26600.0,44.9433,44.9992,44.9433,44.9992,26600.0
2012-03-29 14:55:00,56.33,56.42,56.32,56.34,61400.0,44.9912,45.0631,44.9832,44.9992,61400.0
2012-03-29 15:00:00,56.33,56.33,56.2,56.2,67900.0,44.9912,44.9912,44.8873,44.8873,67900.0
2012-03-29 15:05:00,56.19,56.24,56.18,56.21,21900.0,44.8794,44.9193,44.8714,44.8953,21900.0
2012-03-29 15:10:00,56.21,56.43,56.21,56.37,45700.0,44.8953,45.0711,44.8953,45.0231,45700.0
2012-03-29 15:15:00,56.36,56.47,56.36,56.4,35600.0,45.0151,45.103,45.0151,45.0471,35600.0
2012-03-29 15:20:00,56.4,56.4,56.31,56.35,39300.0,45.0471,45.0471,44.9752,45.0072,39300.0
2012-03-29 15:25:00,56.35,56.35,56.24,56.25,37700.0,45.0072,45.0072,44.9193,44.9273,37700.0
2012-03-29 15:30:00,56.26,56.45,56.26,56.44,43100.0,44.9353,45.087,44.9353,45.079,43100.0
2012-03-29 15:35:00,56.45,56.51,56.42,56.45,58600.0,45.087,45.1349,45.0631,45.087,58600.0
2012-03-29 15:40:00,56.45,56.51,56.41,56.5,63000.0,45.087,45.1349,45.0551,45.127,63000.0
2012-03-29 15:45:00,56.49,56.51,56.39,56.46,92800.0,45.119,45.1349,45.0391,45.095,92800.0
2012-03-29 15:50:00,56.46,56.54,56.45,56.54,81600.0,45.095,45.1589,45.087,45.1589,81600.0
2012-03-29 15:55:00,56.53,56.55,56.43,56.44,223500.0,45.1509,45.1669,45.0711,45.079,223500.0
2012-03-30 09:30:00,56.77,56.9,56.61,56.9,97200.0,45.3426,45.4464,45.2148,45.4464,97200.0
2012-03-30 09:35:00,56.9,56.9,56.68,56.79,37600.0,45.4464,45.4464,45.2707,45.3586,37600.0
2012-03-30 09:40:00,56.8,56.89,56.56,56.61,80000.0,45.3666,45.4385,45.1749,45.2148,80000.0
2012-03-30 09:45:00,56.59,56.7,56.59,56.64,47000.0,45.1988,45.2867,45.1988,45.2388,47000.0
2012-03-30 09:50:00,56.64,56.67,56.55,56.56,104600.0,45.2388,45.2627,45.1669,45.1749,104600.0
2012-03-30 09:55:00,56.56,56.59,56.35,56.38,181500.0,45.1749,45.1988,45.0072,45.0311,181500.0
2012-03-30 10:00:00,56.38,56.42,56.29,56.35,115100.0,45.0311,45.0631,44.9592,45.0072,115100.0
2012-03-30 10:05:00,56.35,56.45,56.3,56.31,27700.0,45.0072,45.087,44.9672,44.9752,27700.0
2012-03-30 10:10:00,56.3,56.35,56.26,56.33,82300.0,44.9672,45.0072,44.9353,44.9912,82300.0
2012-03-30 10:15:00,56.34,56.35,56.24,56.26,60900.0,44.9992,45.0072,44.9193,44.9353,60900.0
2012-03-30 10:20:00,56.26,56.27,55.99,56.0,98200.0,44.9353,44.9433,44.7196,44.7276,98200.0
2012-03-30 10:25:00,56.0,56.01,55.85,55.9,77200.0,44.7276,44.7356,44.6078,44.6477,77200.0
2012-03-30 10:30:00,55.9,55.95,55.79,55.79,85300.0,44.6477,44.6877,44.5599,44.5599,85300.0
2012-03-30 10:35:00,55.79,55.79,55.56,55.56,131900.0,44.5599,44.5599,44.3762,44.3762,131900.0
2012-03-30 10:40:00,55.56,55.67,55.52,55.61,79900.0,44.3762,44.464,44.3442,44.4161,79900.0
2012-03-30 10:45:00,55.6,55.68,55.51,55.67,150300.0,44.4081,44.472,44.3362,44.464,150300.0
2012-03-30 10:50:00,55.68,55.75,55.66,55.68,44700.0,44.472,44.5279,44.456,44.472,44700.0
2012-03-30 10:55:00,55.69,55.75,55.66,55.74,47000.0,44.48,44.5279,44.456,44.5199,47000.0
2012-03-30 11:00:00,55.75,55.89,55.73,55.86,70400.0,44.5279,44.6397,44.512,44.6158,70400.0
2012-03-30 11:05:00,55.87,55.93,55.81,55.9,39300.0,44.6238,44.6717,44.5759,44.6477,39300.0
2012-03-30 11:10:00,55.9,56.05,55.9,55.99,53300.0,44.6477,44.7675,44.6477,44.7196,53300.0
2012-03-30 11:15:00,55.98,56.09,55.97,56.05,70800.0,44.7116,44.7995,44.7036,44.7675,70800.0
2012-03-30 11:20:00,56.06,56.12,56.04,56.09,30500.0,44.7755,44.8235,44.7596,44.7995,30500.0
2012-03-30 11:25:00,56.09,56.13,56.04,56.13,31100.0,44.7995,44.8314,44.7596,44.8314,31100.0
2012-03-30 11:30:00,56.14,56.16,56.07,56.1,19400.0,44.8394,44.8554,44.7835,44.8075,19400.0
2012-03-30 11:35:00,56.08,56.13,56.07,56.07,18200.0,44.7915,44.8314,44.7835,44.7835,18200.0
2012-03-30 11:40:00,56.07,56.07,56.0,56.04,14700.0,44.7835,44.7835,44.7276,44.7596,14700.0
2012-03-30 11:45:00,56.03,56.06,55.98,55.98,10900.0,44.7516,44.7755,44.7116,44.7116,10900.0
2012-03-30 11:50:00,55.97,56.09,55.96,56.05,24200.0,44.7036,44.7995,44.6957,44.7675,24200.0
2012-03-30 11:55:00,56.05,56.09,56.0,56.06,20000.0,44.7675,44.7995,44.7276,44.7755,20000.0
2012-03-30 12:00:00,56.06,56.08,55.99,56.03,18000.0,44.7755,44.7915,44.7196,44.7516,18000.0
2012-03-30 12:05:00,56.03,56.05,56.0,56.01,16200.0,44.7516,44.7675,44.7276,44.7356,16200.0
2012-03-30 12:10:00,56.0,56.0,55.95,55.99,10700.0,44.7276,44.7276,44.6877,44.7196,10700.0
2012-03-30 12:15:00,56.0,56.07,55.99,55.99,21400.0,44.7276,44.7835,44.7196,44.7196,21400.0
2012-03-30 12:20:00,55.99,56.04,55.98,56.01,15800.0,44.7196,44.7596,44.7116,44.7356,15800.0
2012-03-30 12:25:00,56.01,56.01,55.96,56.01,19600.0,44.7356,44.7356,44.6957,44.7356,19600.0
2012-03-30 12:30:00,56.02,56.07,55.97,56.04,26000.0,44.7436,44.7835,44.7036,44.7596,26000.0
2012-03-30 12:35:00,56.04,56.14,56.04,56.14,32400.0,44.7596,44.8394,44.7596,44.8394,32400.0
2012-03-30 12:40:00,56.14,56.2,56.13,56.2,71200.0,44.8394,44.8873,44.8314,44.8873,71200.0
2012-03-30 12:45:00,56.21,56.24,56.17,56.17,30200.0,44.8953,44.9193,44.8634,44.8634,30200.0
2012-03-30 12:50:00,56.17,56.18,56.08,56.12,38300.0,44.8634,44.8714,44.7915,44.8235,38300.0
2012-03-30 12:55:00,56.11,56.13,55.94,55.96,33500.0,44.8155,44.8314,44.6797,44.6957,33500.0
2012-03-30 13:00:00,55.97,56.01,55.97,56.0,26100.0,44.7036,44.7356,44.7036,44.7276,26100.0
2012-03-30 13:05:00,56.0,56.02,55.96,55.96,21300.0,44.7276,44.7436,44.6957,44.6957,21300.0
2012-03-30 13:10:00,55.97,56.03,55.97,56.03,23600.0,44.7036,44.7516,44.7036,44.7516,23600.0
2012-03-30 13:15:00,56.03,56.09,55.98,56.06,26700.0,44.7516,44.7995,44.7116,44.7755,26700.0
2012-03-30 13:20:00,56.05,56.15,56.05,56.07,31000.0,44.7675,44.8474,44.7675,44.7835,31000.0
2012-03-30 13:25:00,56.07,56.07,55.93,56.01,61500.0,44.7835,44.7835,44.6717,44.7356,61500.0
2012-03-30 13:30:00,56.01,56.09,55.98,56.02,256000.0,44.7356,44.7995,44.7116,44.7436,256000.0
2012-03-30 13:35:00,56.03,56.11,56.02,56.11,20400.0,44.7516,44.8155,44.7436,44.8155,20400.0
2012-03-30 13:40:00,56.11,56.11,56.01,56.01,40400.0,44.8155,44.8155,44.7356,44.7356,40400.0
2012-03-30 13:45:00,56.0,56.01,55.94,55.95,54200.0,44.7276,44.7356,44.6797,44.6877,54200.0
2012-03-30 13:50:00,55.96,55.99,55.86,55.91,223200.0,44.6957,44.7196,44.6158,44.6557,223200.0
2012-03-30 13:55:00,55.91,55.96,55.9,55.96,35900.0,44.6557,44.6957,44.6477,44.6957,35900.0
2012-03-30 14:00:00,55.96,55.96,55.88,55.89,79900.0,44.6957,44.6957,44.6318,44.6397,79900.0
2012-03-30 14:05:00,55.89,55.9,55.84,55.88,114000.0,44.6397,44.6477,44.5998,44.6318,114000.0
2012-03-30 14:10:00,55.88,55.91,55.82,55.84,134900.0,44.6318,44.6557,44.5838,44.5998,134900.0
2012-03-30 14:15:00,55.84,55.87,55.77,55.78,69800.0,44.5998,44.6238,44.5439,44.5519,69800.0
2012-03-30 14:20:00,55.78,55.81,55.76,55.76,102800.0,44.5519,44.5759,44.5359,44.5359,102800.0
2012-03-30 14:25:00,55.77,55.81,55.75,55.76,110600.0,44.5439,44.5759,44.5279,44.5359,110600.0
2012-03-30 14:30:00,55.76,55.84,55.76,55.82,66500.0,44.5359,44.5998,44.5359,44.5838,66500.0
2012-03-30 14:35:00,55.82,55.82,55.69,55.69,101500.0,44.5838,44.5838,44.48,44.48,101500.0
2012-03-30 14:40:00,55.7,55.86,55.7,55.78,106500.0,44.488,44.6158,44.488,44.5519,106500.0
2012-03-30 14:45:00,55.79,55.86,55.78,55.82,78100.0,44.5599,44.6158,44.5519,44.5838,78100.0
2012-03-30 14:50:00,55.82,55.86,55.75,55.75,55100.0,44.5838,44.6158,44.5279,44.5279,55100.0
2012-03-30 14:55:00,55.74,55.75,55.58,55.59,76900.0,44.5199,44.5279,44.3922,44.4001,76900.0
2012-03-30 15:00:00,55.59,55.73,55.58,55.73,62300.0,44.4001,44.512,44.3922,44.512,62300.0
2012-03-30 15:05:00,55.73,55.86,55.72,55.86,82900.0,44.512,44.6158,44.504,44.6158,82900.0
2012-03-30 15:10:00,55.86,55.91,55.8,55.87,82600.0,44.6158,44.6557,44.5679,44.6238,82600.0
2012-03-30 15:15:00,55.88,55.94,55.88,55.91,71000.0,44.6318,44.6797,44.6318,44.6557,71000.0
2012-03-30 15:20:00,55.9,55.91,55.82,55.82,75100.0,44.6477,44.6557,44.5838,44.5838,75100.0
2012-03-30 15:25:00,55.82,55.91,55.8,55.91,124500.0,44.5838,44.6557,44.5679,44.6557,124500.0
2012-03-30 15:30:00,55.9,55.91,55.83,55.89,226600.0,44.6477,44.6557,44.5918,44.6397,226600.0
2012-03-30 15:35:00,55.88,55.9,55.8,55.84,114500.0,44.6318,44.6477,44.5679,44.5998,114500.0
2012-03-30 15:40:00,55.85,55.86,55.74,55.78,133600.0,44.6078,44.6158,44.5199,44.5519,133600.0
2012-03-30 15:45:00,55.78,55.83,55.68,55.73,314200.0,44.5519,44.5918,44.472,44.512,314200.0
2012-03-30 15:50:00,55.72,55.88,55.71,55.79,288500.0,44.504,44.6318,44.496,44.5599,288500.0
2012-03-30 15:55:00,55.79,55.83,55.74,55.76,559100.0,44.5599,44.5918,44.5199,44.5359,559100.0
2012-04-02 09:30:00,55.89,56.12,55.82,55.88,83700.0,44.6397,44.8235,44.5838,44.6318,83700.0
2012-04-02 09:35:00,55.88,55.9,55.63,55.72,77400.0,44.6318,44.6477,44.4321,44.504,77400.0
2012-04-02 09:40:00,55.73,55.97,55.71,55.87,43700.0,44.512,44.7036,44.496,44.6238,43700.0
2012-04-02 09:45:00,55.88,55.91,55.82,55.82,70500.0,44.6318,44.6557,44.5838,44.5838,70500.0
2012-04-02 09:50:00,55.81,55.82,55.68,55.74,65600.0,44.5759,44.5838,44.472,44.5199,65600.0
2012-04-02 09:55:00,55.73,55.73,55.46,55.57,118000.0,44.512,44.512,44.2963,44.3842,118000.0
2012-04-02 10:00:00,55.57,55.72,55.57,55.7,69200.0,44.3842,44.504,44.3842,44.488,69200.0
2012-04-02 10:05:00,55.71,55.94,55.7,55.88,58900.0,44.496,44.6797,44.488,44.6318,58900.0
2012-04-02 10:10:00,55.9,56.06,55.88,56.04,44700.0,44.6477,44.7755,44.6318,44.7596,44700.0
2012-04-02 10:15:00,56.04,56.27,56.04,56.22,66800.0,44.7596,44.9433,44.7596,44.9033,66800.0
2012-04-02 10:20:00,56.22,56.28,56.22,56.27,126600.0,44.9033,44.9512,44.9033,44.9433,126600.0
2012-04-02 10:25:00,56.27,56.31,56.25,56.27,51200.0,44.9433,44.9752,44.9273,44.9433,51200.0
2012-04-02 10:30:00,56.26,56.33,56.25,56.33,45000.0,44.9353,44.9912,44.9273,44.9912,45000.0
2012-04-02 10:35:00,56.32,56.35,56.31,56.35,59200.0,44.9832,45.0072,44.9752,45.0072,59200.0
2012-04-02 10:40:00,56.36,56.44,56.35,56.42,34900.0,45.0151,45.079,45.0072,45.0631,34900.0
2012-04-02 10:45:00,56.42,56.52,56.4,56.51,39800.0,45.0631,45.1429,45.0471,45.1349,39800.0
2012-04-02 10:50:00,56.51,56.59,56.38,56.39,90300.0,45.1349,45.1988,45.0311,45.0391,90300.0
2012-04-02 10:55:00,56.38,56.38,56.3,56.33,45500.0,45.0311,45.0311,44.9672,44.9912,45500.0
2012-04-02 11:00:00,56.33,56.46,56.33,56.37,68300.0,44.9912,45.095,44.9912,45.0231,68300.0
2012-04-02 11:05:00,56.38,56.51,56.38,56.49,34200.0,45.0311,45.1349,45.0311,45.119,34200.0
2012-04-02 11:10:00,56.5,56.58,56.48,56.49,49900.0,45.127,45.1909,45.111,45.119,49900.0
2012-04-02 11:15:00,56.49,56.58,56.49,56.55,34200.0,45.119,45.1909,45.119,45.1669,34200.0
2012-04-02 11:20:00,56.56,56.65,56.55,56.63,41900.0,45.1749,45.2468,45.1669,45.2308,41900.0
2012-04-02 11:25:00,56.64,56.76,56.64,56.75,80400.0,45.2388,45.3346,45.2388,45.3266,80400.0
2012-04-02 11:30:00,56.75,56.82,56.75,56.77,39600.0,45.3266,45.3825,45.3266,45.3426,39600.0
2012-04-02 11:35:00,56.76,56.81,56.75,56.76,32700.0,45.3346,45.3746,45.3266,45.3346,32700.0
2012-04-02 11:40:00,56.75,56.81,56.75,56.78,28600.0,45.3266,45.3746,45.3266,45.3506,28600.0
2012-04-02 11:45:00,56.78,56.86,56.76,56.82,51600.0,45.3506,45.4145,45.3346,45.3825,51600.0
2012-04-02 11:50:00,56.82,56.84,56.77,56.79,35400.0,45.3825,45.3985,45.3426,45.3586,35400.0
2012-04-02 11:55:00,56.79,56.89,56.77,56.85,34300.0,45.3586,45.4385,45.3426,45.4065,34300.0
2012-04-02 12:00:00,56.85,56.9,56.84,56.85,32900.0,45.4065,45.4464,45.3985,45.4065,32900.0
2012-04-02 12:05:00,56.86,56.95,56.86,56.88,57000.0,45.4145,45.4864,45.4145,45.4305,57000.0
2012-04-02 12:10:00,56.88,56.93,56.88,56.9,42000.0,45.4305,45.4704,45.4305,45.4464,42000.0
2012-04-02 12:15:00,56.91,56.92,56.88,56.92,41700.0,45.4544,45.4624,45.4305,45.4624,41700.0
2012-04-02 12:20:00,56.92,56.93,56.88,56.88,28300.0,45.4624,45.4704,45.4305,45.4305,28300.0
2012-04-02 12:25:00,56.89,56.89,56.84,56.84,40600.0,45.4385,45.4385,45.3985,45.3985,40600.0
2012-04-02 12:30:00,56.85,56.85,56.76,56.81,43900.0,45.4065,45.4065,45.3346,45.3746,43900.0
2012-04-02 12:35:00,56.78,56.79,56.71,56.74,43500.0,45.3506,45.3586,45.2947,45.3187,43500.0
2012-04-02 12:40:00,56.74,56.76,56.7,56.71,23600.0,45.3187,45.3346,45.2867,45.2947,23600.0
2012-04-02 12:45:00,56.7,56.72,56.67,56.68,21900.0,45.2867,45.3027,45.2627,45.2707,21900.0
2012-04-02 12:50:00,56.69,56.7,56.65,56.66,37800.0,45.2787,45.2867,45.2468,45.2548,37800.0
2012-04-02 12:55:00,56.65,56.7,56.65,56.65,33300.0,45.2468,45.2867,45.2468,45.2468,33300.0
2012-04-02 13:00:00,56.65,56.67,56.63,56.67,18000.0,45.2468,45.2627,45.2308,45.2627,18000.0
2012-04-02 13:05:00,56.67,56.68,56.64,56.66,31300.0,45.2627,45.2707,45.2388,45.2548,31300.0
2012-04-02 13:10:00,56.65,56.69,56.62,56.62,32400.0,45.2468,45.2787,45.2228,45.2228,32400.0
2012-04-02 13:15:00,56.62,56.62,56.57,56.57,26700.0,45.2228,45.2228,45.1829,45.1829,26700.0
2012-04-02 13:20:00,56.57,56.59,56.57,56.58,10700.0,45.1829,45.1988,45.1829,45.1909,10700.0
2012-04-02 13:25:00,56.58,56.59,56.53,56.55,46900.0,45.1909,45.1988,45.1509,45.1669,46900.0
2012-04-02 13:30:00,56.55,56.61,56.54,56.56,28100.0,45.1669,45.2148,45.1589,45.1749,28100.0
2012-04-02 13:35:00,56.56,56.58,56.53,56.55,28100.0,45.1749,45.1909,45.1509,45.1669,28100.0
2012-04-02 13:40:00,56.55,56.56,56.52,56.54,22200.0,45.1669,45.1749,45.1429,45.1589,22200.0
2012-04-02 13:45:00,56.54,56.6,56.52,56.55,26500.0,45.1589,45.2068,45.1429,45.1669,26500.0
2012-04-02 13:50:00,56.56,56.56,56.52,56.52,63900.0,45.1749,45.1749,45.1429,45.1429,63900.0
2012-04-02 13:55:00,56.51,56.52,56.49,56.49,28200.0,45.1349,45.1429,45.119,45.119,28200.0
2012-04-02 14:00:00,56.5,56.54,56.45,56.47,60900.0,45.127,45.1589,45.087,45.103,60900.0
2012-04-02 14:05:00,56.47,56.47,56.41,56.41,35200.0,45.103,45.103,45.0551,45.0551,35200.0
2012-04-02 14:10:00,56.4,56.41,56.36,56.39,46900.0,45.0471,45.0551,45.0151,45.0391,46900.0
2012-04-02 14:15:00,56.39,56.41,56.35,56.4,45400.0,45.0391,45.0551,45.0072,45.0471,45400.0
2012-04-02 14:20:00,56.4,56.43,56.37,56.38,35500.0,45.0471,45.0711,45.0231,45.0311,35500.0
2012-04-02 14:25:00,56.38,56.4,56.34,56.4,44800.0,45.0311,45.0471,44.9992,45.0471,44800.0
2012-04-02 14:30:00,56.39,56.49,56.39,56.48,44100.0,45.0391,45.119,45.0391,45.111,44100.0
2012-04-02 14:35:00,56.48,56.55,56.47,56.52,50000.0,45.111,45.1669,45.103,45.1429,50000.0
2012-04-02 14:40:00,56.52,56.58,56.51,56.56,38400.0,45.1429,45.1909,45.1349,45.1749,38400.0
2012-04-02 14:45:00,56.56,56.61,56.52,56.55,72100.0,45.1749,45.2148,45.1429,45.1669,72100.0
2012-04-02 14:50:00,56.55,56.56,56.47,56.5,65100.0,45.1669,45.1749,45.103,45.127,65100.0
2012-04-02 14:55:00,56.5,56.52,56.45,56.51,75500.0,45.127,45.1429,45.087,45.1349,75500.0
2012-04-02 15:00:00,56.51,56.57,56.51,56.54,72800.0,45.1349,45.1829,45.1349,45.1589,72800.0
2012-04-02 15:05:00,56.54,56.54,56.49,56.5,47300.0,45.1589,45.1589,45.119,45.127,47300.0
2012-04-02 15:10:00,56.5,56.54,56.49,56.52,58900.0,45.127,45.1589,45.119,45.1429,58900.0
2012-04-02 15:15:00,56.53,56.53,56.47,56.48,172700.0,45.1509,45.1509,45.103,45.111,172700.0
2012-04-02 15:20:00,56.48,56.51,56.47,56.47,39300.0,45.111,45.1349,45.103,45.103,39300.0
2012-04-02 15:25:00,56.48,56.5,56.45,56.45,53600.0,45.111,45.127,45.087,45.087,53600.0
2012-04-02 15:30:00,56.45,56.46,56.41,56.45,62700.0,45.087,45.095,45.0551,45.087,62700.0
2012-04-02 15:35:00,56.45,56.46,56.41,56.42,48900.0,45.087,45.095,45.0551,45.0631,48900.0
2012-04-02 15:40:00,56.42,56.46,56.36,56.43,90300.0,45.0631,45.095,45.0151,45.0711,90300.0
2012-04-02 15:45:00,56.44,56.48,56.29,56.32,170000.0,45.079,45.111,44.9592,44.9832,170000.0
2012-04-02 15:50:00,56.32,56.42,56.32,56.34,159000.0,44.9832,45.0631,44.9832,44.9992,159000.0
2012-04-02 15:55:00,56.34,56.38,56.29,56.35,287300.0,44.9992,45.0311,44.9592,45.0072,287300.0
2012-04-03 09:30:00,56.21,56.48,56.21,56.41,56300.0,44.8953,45.111,44.8953,45.0551,56300.0
2012-04-03 09:35:00,56.4,56.53,56.35,56.49,27300.0,45.0471,45.1509,45.0072,45.119,27300.0
2012-04-03 09:40:00,56.48,56.54,56.31,56.46,95600.0,45.111,45.1589,44.9752,45.095,95600.0
2012-04-03 09:45:00,56.46,56.5,56.32,56.38,43300.0,45.095,45.127,44.9832,45.0311,43300.0
2012-04-03 09:50:00,56.39,56.46,56.37,56.37,20000.0,45.0391,45.095,45.0231,45.0231,20000.0
2012-04-03 09:55:00,56.38,56.43,56.31,56.41,21100.0,45.0311,45.0711,44.9752,45.0551,21100.0
2012-04-03 10:00:00,56.42,56.42,56.32,56.33,71100.0,45.0631,45.0631,44.9832,44.9912,71100.0
2012-04-03 10:05:00,56.35,56.42,56.29,56.42,47800.0,45.0072,45.0631,44.9592,45.0631,47800.0
2012-04-03 10:10:00,56.42,56.48,56.29,56.33,34300.0,45.0631,45.111,44.9592,44.9912,34300.0
2012-04-03 10:15:00,56.3,56.31,56.01,56.06,52700.0,44.9672,44.9752,44.7356,44.7755,52700.0
2012-04-03 10:20:00,56.06,56.24,56.06,56.24,33300.0,44.7755,44.9193,44.7755,44.9193,33300.0
2012-04-03 10:25:00,56.22,56.3,56.19,56.29,18500.0,44.9033,44.9672,44.8794,44.9592,18500.0
2012-04-03 10:30:00,56.29,56.35,56.24,56.27,42900.0,44.9592,45.0072,44.9193,44.9433,42900.0
2012-04-03 10:35:00,56.29,56.31,56.27,56.3,11600.0,44.9592,44.9752,44.9433,44.9672,11600.0
2012-04-03 10:40:00,56.31,56.44,56.3,56.44,35800.0,44.9752,45.079,44.9672,45.079,35800.0
2012-04-03 10:45:00,56.44,56.5,56.32,56.36,43100.0,45.079,45.127,44.9832,45.0151,43100.0
2012-04-03 10:50:00,56.37,56.41,56.35,56.39,15000.0,45.0231,45.0551,45.0072,45.0391,15000.0
2012-04-03 10:55:00,56.39,56.43,56.32,56.32,13100.0,45.0391,45.0711,44.9832,44.9832,13100.0
2012-04-03 11:00:00,56.33,56.36,56.21,56.27,40200.0,44.9912,45.0151,44.8953,44.9433,40200.0
2012-04-03 11:05:00,56.29,56.33,56.18,56.18,21700.0,44.9592,44.9912,44.8714,44.8714,21700.0
2012-04-03 11:10:00,56.18,56.18,56.11,56.11,22600.0,44.8714,44.8714,44.8155,44.8155,22600.0
2012-04-03 11:15:00,56.11,56.11,56.0,56.06,30800.0,44.8155,44.8155,44.7276,44.7755,30800.0
2012-04-03 11:20:00,56.07,56.12,56.04,56.12,17700.0,44.7835,44.8235,44.7596,44.8235,17700.0
2012-04-03 11:25:00,56.11,56.13,56.01,56.04,18000.0,44.8155,44.8314,44.7356,44.7596,18000.0
2012-04-03 11:30:00,56.04,56.11,55.98,56.11,33900.0,44.7596,44.8155,44.7116,44.8155,33900.0
2012-04-03 11:35:00,56.12,56.16,56.0,56.07,41400.0,44.8235,44.8554,44.7276,44.7835,41400.0
2012-04-03 11:40:00,56.06,56.13,56.06,56.1,24100.0,44.7755,44.8314,44.7755,44.8075,24100.0
2012-04-03 11:45:00,56.1,56.18,56.09,56.16,15200.0,44.8075,44.8714,44.7995,44.8554,15200.0
2012-04-03 11:50:00,56.17,56.19,56.14,56.14,19900.0,44.8634,44.8794,44.8394,44.8394,19900.0
2012-04-03 11:55:00,56.14,56.19,56.14,56.14,13100.0,44.8394,44.8794,44.8394,44.8394,13100.0
2012-04-03 12:00:00,56.15,56.16,56.04,56.05,49000.0,44.8474,44.8554,44.7596,44.7675,49000.0
2012-04-03 12:05:00,56.04,56.05,55.96,56.02,31500.0,44.7596,44.7675,44.6957,44.7436,31500.0
2012-04-03 12:10:00,56.01,56.03,55.97,56.01,34500.0,44.7356,44.7516,44.7036,44.7356,34500.0
2012-04-03 12:15:00,56.01,56.08,55.98,56.06,14300.0,44.7356,44.7915,44.7116,44.7755,14300.0
2012-04-03 12:20:00,56.07,56.12,56.04,56.11,17000.0,44.7835,44.8235,44.7596,44.8155,17000.0
2012-04-03 12:25:00,56.12,56.17,56.12,56.13,29700.0,44.8235,44.8634,44.8235,44.8314,29700.0
2012-04-03 12:30:00,56.13,56.14,56.09,56.1,24200.0,44.8314,44.8394,44.7995,44.8075,24200.0
2012-04-03 12:35:00,56.1,56.1,56.03,56.03,23300.0,44.8075,44.8075,44.7516,44.7516,23300.0
2012-04-03 12:40:00,56.03,56.11,56.03,56.1,19000.0,44.7516,44.8155,44.7516,44.8075,19000.0
2012-04-03 12:45:00,56.11,56.13,56.08,56.11,9700.0,44.8155,44.8314,44.7915,44.8155,9700.0
2012-04-03 12:50:00,56.11,56.18,56.09,56.13,19800.0,44.8155,44.8714,44.7995,44.8314,19800.0
2012-04-03 12:55:00,56.13,56.15,56.12,56.13,12600.0,44.8314,44.8474,44.8235,44.8314,12600.0
2012-04-03 13:00:00,56.13,56.19,56.13,56.15,14000.0,44.8314,44.8794,44.8314,44.8474,14000.0
2012-04-03 13:05:00,56.15,56.2,56.13,56.19,12500.0,44.8474,44.8873,44.8314,44.8794,12500.0
2012-04-03 13:10:00,56.19,56.21,56.16,56.18,27400.0,44.8794,44.8953,44.8554,44.8714,27400.0
2012-04-03 13:15:00,56.17,56.2,56.14,56.16,62600.0,44.8634,44.8873,44.8394,44.8554,62600.0
2012-04-03 13:20:00,56.17,56.18,56.05,56.06,28800.0,44.8634,44.8714,44.7675,44.7755,28800.0
2012-04-03 13:25:00,56.07,56.1,56.04,56.05,34400.0,44.7835,44.8075,44.7596,44.7675,34400.0
2012-04-03 13:30:00,56.06,56.11,56.05,56.08,18700.0,44.7755,44.8155,44.7675,44.7915,18700.0
2012-04-03 13:35:00,56.08,56.1,56.05,56.09,10400.0,44.7915,44.8075,44.7675,44.7995,10400.0
2012-04-03 13:40:00,56.08,56.08,56.04,56.07,12700.0,44.7915,44.7915,44.7596,44.7835,12700.0
2012-04-03 13:45:00,56.07,56.07,56.01,56.02,19800.0,44.7835,44.7835,44.7356,44.7436,19800.0
2012-04-03 13:50:00,56.01,56.15,56.0,56.13,28000.0,44.7356,44.8474,44.7276,44.8314,28000.0
2012-04-03 13:55:00,56.14,56.2,56.14,56.2,26500.0,44.8394,44.8873,44.8394,44.8873,26500.0
2012-04-03 14:00:00,56.2,56.22,55.84,55.85,147700.0,44.8873,44.9033,44.5998,44.6078,147700.0
2012-04-03 14:05:00,55.85,55.98,55.79,55.94,78300.0,44.6078,44.7116,44.5599,44.6797,78300.0
2012-04-03 14:10:00,55.93,55.98,55.78,55.91,90400.0,44.6717,44.7116,44.5519,44.6557,90400.0
2012-04-03 14:15:00,55.9,56.04,55.84,56.02,68400.0,44.6477,44.7596,44.5998,44.7436,68400.0
2012-04-03 14:20:00,56.03,56.09,55.93,56.08,39900.0,44.7516,44.7995,44.6717,44.7915,39900.0
2012-04-03 14:25:00,56.08,56.12,56.03,56.05,20300.0,44.7915,44.8235,44.7516,44.7675,20300.0
2012-04-03 14:30:00,56.04,56.05,55.94,56.04,40400.0,44.7596,44.7675,44.6797,44.7596,40400.0
2012-04-03 14:35:00,56.04,56.05,55.8,55.82,66800.0,44.7596,44.7675,44.5679,44.5838,66800.0
2012-04-03 14:40:00,55.82,55.99,55.81,55.96,58900.0,44.5838,44.7196,44.5759,44.6957,58900.0
2012-04-03 14:45:00,55.94,55.96,55.86,55.95,30900.0,44.6797,44.6957,44.6158,44.6877,30900.0
2012-04-03 14:50:00,55.95,56.02,55.94,56.0,34000.0,44.6877,44.7436,44.6797,44.7276,34000.0
2012-04-03 14:55:00,56.0,56.04,55.97,56.02,20700.0,44.7276,44.7596,44.7036,44.7436,20700.0
2012-04-03 15:00:00,56.03,56.17,56.01,56.16,26500.0,44.7516,44.8634,44.7356,44.8554,26500.0
2012-04-03 15:05:00,56.14,56.27,56.13,56.16,46400.0,44.8394,44.9433,44.8314,44.8554,46400.0
2012-04-03 15:10:00,56.17,56.24,56.11,56.19,31200.0,44.8634,44.9193,44.8155,44.8794,31200.0
2012-04-03 15:15:00,56.21,56.26,56.17,56.22,52000.0,44.8953,44.9353,44.8634,44.9033,52000.0
2012-04-03 15:20:00,56.21,56.23,56.09,56.23,52100.0,44.8953,44.9113,44.7995,44.9113,52100.0
2012-04-03 15:25:00,56.22,56.23,56.03,56.06,91100.0,44.9033,44.9113,44.7516,44.7755,91100.0
2012-04-03 15:30:00,56.07,56.17,56.04,56.14,56000.0,44.7835,44.8634,44.7596,44.8394,56000.0
2012-04-03 15:35:00,56.13,56.21,56.09,56.15,66200.0,44.8314,44.8953,44.7995,44.8474,66200.0
2012-04-03 15:40:00,56.15,56.21,56.12,56.21,73800.0,44.8474,44.8953,44.8235,44.8953,73800.0
2012-04-03 15:45:00,56.21,56.33,56.21,56.32,109900.0,44.8953,44.9912,44.8953,44.9832,109900.0
2012-04-03 15:50:00,56.33,56.37,56.27,56.36,75200.0,44.9912,45.0231,44.9433,45.0151,75200.0
2012-04-03 15:55:00,56.36,56.39,56.31,56.34,231500.0,45.0151,45.0391,44.9752,44.9992,231500.0
2012-04-04 09:30:00,55.45,55.64,55.33,55.5,73400.0,44.2883,44.4401,44.1925,44.3283,73400.0
2012-04-04 09:35:00,55.5,55.75,55.49,55.71,38300.0,44.3283,44.5279,44.3203,44.496,38300.0
2012-04-04 09:40:00,55.71,56.05,55.71,56.05,29200.0,44.496,44.7675,44.496,44.7675,29200.0
2012-04-04 09:45:00,56.06,56.1,56.0,56.05,81400.0,44.7755,44.8075,44.7276,44.7675,81400.0
2012-04-04 09:50:00,56.05,56.06,55.94,55.98,49500.0,44.7675,44.7755,44.6797,44.7116,49500.0
2012-04-04 09:55:00,55.98,55.98,55.85,55.87,39300.0,44.7116,44.7116,44.6078,44.6238,39300.0
2012-04-04 10:00:00,55.87,55.88,55.7,55.76,49000.0,44.6238,44.6318,44.488,44.5359,49000.0
2012-04-04 10:05:00,55.75,55.79,55.58,55.59,71900.0,44.5279,44.5599,44.3922,44.4001,71900.0
2012-04-04 10:10:00,55.6,55.62,55.4,55.49,89300.0,44.4081,44.4241,44.2484,44.3203,89300.0
2012-04-04 10:15:00,55.49,55.49,55.27,55.29,149700.0,44.3203,44.3203,44.1446,44.1605,149700.0
2012-04-04 10:20:00,55.28,55.4,55.26,55.33,41200.0,44.1525,44.2484,44.1366,44.1925,41200.0
2012-04-04 10:25:00,55.33,55.44,55.3,55.39,65700.0,44.1925,44.2803,44.1685,44.2404,65700.0
2012-04-04 10:30:00,55.4,55.4,55.23,55.3,39600.0,44.2484,44.2484,44.1126,44.1685,39600.0
2012-04-04 10:35:00,55.3,55.34,55.26,55.32,52000.0,44.1685,44.2005,44.1366,44.1845,52000.0
2012-04-04 10:40:00,55.32,55.33,55.26,55.3,47500.0,44.1845,44.1925,44.1366,44.1685,47500.0
2012-04-04 10:45:00,55.3,55.38,55.24,55.35,63000.0,44.1685,44.2324,44.1206,44.2084,63000.0
2012-04-04 10:50:00,55.34,55.35,55.28,55.34,71100.0,44.2005,44.2084,44.1525,44.2005,71100.0
2012-04-04 10:55:00,55.34,55.34,55.17,55.17,44500.0,44.2005,44.2005,44.0647,44.0647,44500.0
2012-04-04 11:00:00,55.18,55.32,55.17,55.27,88500.0,44.0727,44.1845,44.0647,44.1446,88500.0
2012-04-04 11:05:00,55.27,55.27,55.08,55.13,100700.0,44.1446,44.1446,43.9928,44.0327,100700.0
2012-04-04 11:10:00,55.11,55.12,55.02,55.05,40200.0,44.0168,44.0247,43.9449,43.9688,40200.0
2012-04-04 11:15:00,55.05,55.13,55.03,55.12,18800.0,43.9688,44.0327,43.9529,44.0247,18800.0
2012-04-04 11:20:00,55.13,55.17,55.01,55.15,60900.0,44.0327,44.0647,43.9369,44.0487,60900.0
2012-04-04 11:25:00,55.18,55.21,55.09,55.13,34600.0,44.0727,44.0966,44.0008,44.0327,34600.0
2012-04-04 11:30:00,55.14,55.25,55.13,55.24,53500.0,44.0407,44.1286,44.0327,44.1206,53500.0
2012-04-04 11:35:00,55.23,55.4,55.23,55.4,46000.0,44.1126,44.2484,44.1126,44.2484,46000.0
2012-04-04 11:40:00,55.4,55.44,55.37,55.44,25800.0,44.2484,44.2803,44.2244,44.2803,25800.0
2012-04-04 11:45:00,55.44,55.46,55.36,55.42,42300.0,44.2803,44.2963,44.2164,44.2644,42300.0
2012-04-04 11:50:00,55.43,55.47,55.4,55.46,29800.0,44.2723,44.3043,44.2484,44.2963,29800.0
2012-04-04 11:55:00,55.46,55.49,55.41,55.43,27900.0,44.2963,44.3203,44.2564,44.2723,27900.0
2012-04-04 12:00:00,55.44,55.5,55.41,55.42,25300.0,44.2803,44.3283,44.2564,44.2644,25300.0
2012-04-04 12:05:00,55.42,55.48,55.4,55.42,22200.0,44.2644,44.3123,44.2484,44.2644,22200.0
2012-04-04 12:10:00,55.42,55.48,55.38,55.44,69900.0,44.2644,44.3123,44.2324,44.2803,69900.0
2012-04-04 12:15:00,55.45,55.51,55.44,55.48,50400.0,44.2883,44.3362,44.2803,44.3123,50400.0
2012-04-04 12:20:00,55.47,55.51,55.45,55.49,18200.0,44.3043,44.3362,44.2883,44.3203,18200.0
2012-04-04 12:25:00,55.48,55.54,55.45,55.5,59700.0,44.3123,44.3602,44.2883,44.3283,59700.0
2012-04-04 12:30:00,55.5,55.5,55.39,55.47,55300.0,44.3283,44.3283,44.2404,44.3043,55300.0
2012-04-04 12:35:00,55.46,55.47,55.41,55.43,32300.0,44.2963,44.3043,44.2564,44.2723,32300.0
2012-04-04 12:40:00,55.44,55.49,55.36,55.4,125200.0,44.2803,44.3203,44.2164,44.2484,125200.0
2012-04-04 12:45:00,55.4,55.43,55.29,55.33,59900.0,44.2484,44.2723,44.1605,44.1925,59900.0
2012-04-04 12:50:00,55.33,55.38,55.31,55.33,40800.0,44.1925,44.2324,44.1765,44.1925,40800.0
2012-04-04 12:55:00,55.32,55.41,55.31,55.41,46800.0,44.1845,44.2564,44.1765,44.2564,46800.0
2012-04-04 13:00:00,55.41,55.41,55.35,55.36,65200.0,44.2564,44.2564,44.2084,44.2164,65200.0
2012-04-04 13:05:00,55.36,55.42,55.36,55.42,21300.0,44.2164,44.2644,44.2164,44.2644,21300.0
2012-04-04 13:10:00,55.42,55.44,55.36,55.37,26500.0,44.2644,44.2803,44.2164,44.2244,26500.0
2012-04-04 13:15:00,55.37,55.41,55.35,55.39,31100.0,44.2244,44.2564,44.2084,44.2404,31100.0
2012-04-04 13:20:00,55.41,55.41,55.36,55.37,24900.0,44.2564,44.2564,44.2164,44.2244,24900.0
2012-04-04 13:25:00,55.37,55.38,55.17,55.18,68800.0,44.2244,44.2324,44.0647,44.0727,68800.0
2012-04-04 13:30:00,55.18,55.27,55.14,55.27,33700.0,44.0727,44.1446,44.0407,44.1446,33700.0
2012-04-04 13:35:00,55.28,55.3,55.24,55.26,34800.0,44.1525,44.1685,44.1206,44.1366,34800.0
2012-04-04 13:40:00,55.28,55.37,55.27,55.33,19100.0,44.1525,44.2244,44.1446,44.1925,19100.0
2012-04-04 13:45:00,55.33,55.4,55.32,55.39,19700.0,44.1925,44.2484,44.1845,44.2404,19700.0
2012-04-04 13:50:00,55.4,55.4,55.35,55.36,17300.0,44.2484,44.2484,44.2084,44.2164,17300.0
2012-04-04 13:55:00,55.37,55.41,55.36,55.38,44600.0,44.2244,44.2564,44.2164,44.2324,44600.0
2012-04-04 14:00:00,55.39,55.41,55.36,55.37,34200.0,44.2404,44.2564,44.2164,44.2244,34200.0
2012-04-04 14:05:00,55.37,55.42,55.35,55.36,25500.0,44.2244,44.2644,44.2084,44.2164,25500.0
2012-04-04 14:10:00,55.38,55.46,55.38,55.46,19800.0,44.2324,44.2963,44.2324,44.2963,19800.0
2012-04-04 14:15:00,55.47,55.47,55.39,55.41,20700.0,44.3043,44.3043,44.2404,44.2564,20700.0
2012-04-04 14:20:00,55.41,55.43,55.34,55.35,19000.0,44.2564,44.2723,44.2005,44.2084,19000.0
2012-04-04 14:25:00,55.35,55.42,55.34,55.39,27400.0,44.2084,44.2644,44.2005,44.2404,27400.0
2012-04-04 14:30:00,55.4,55.42,55.35,55.41,37600.0,44.2484,44.2644,44.2084,44.2564,37600.0
2012-04-04 14:35:00,55.41,55.5,55.39,55.48,51100.0,44.2564,44.3283,44.2404,44.3123,51100.0
2012-04-04 14:40:00,55.48,55.49,55.42,55.48,77100.0,44.3123,44.3203,44.2644,44.3123,77100.0
2012-04-04 14:45:00,55.48,55.49,55.42,55.44,64900.0,44.3123,44.3203,44.2644,44.2803,64900.0
2012-04-04 14:50:00,55.44,55.47,55.38,55.46,54900.0,44.2803,44.3043,44.2324,44.2963,54900.0
2012-04-04 14:55:00,55.45,55.49,55.4,55.4,58700.0,44.2883,44.3203,44.2484,44.2484,58700.0
2012-04-04 15:00:00,55.41,55.45,55.37,55.44,64800.0,44.2564,44.2883,44.2244,44.2803,64800.0
2012-04-04 15:05:00,55.44,55.49,55.41,55.43,57200.0,44.2803,44.3203,44.2564,44.2723,57200.0
2012-04-04 15:10:00,55.43,55.51,55.42,55.48,85700.0,44.2723,44.3362,44.2644,44.3123,85700.0
2012-04-04 15:15:00,55.47,55.48,55.35,55.38,67700.0,44.3043,44.3123,44.2084,44.2324,67700.0
2012-04-04 15:20:00,55.38,55.41,55.31,55.36,67800.0,44.2324,44.2564,44.1765,44.2164,67800.0
2012-04-04 15:25:00,55.37,55.43,55.34,55.42,49800.0,44.2244,44.2723,44.2005,44.2644,49800.0
2012-04-04 15:30:00,55.42,55.51,55.41,55.49,57500.0,44.2644,44.3362,44.2564,44.3203,57500.0
2012-04-04 15:35:00,55.49,55.52,55.44,55.44,52800.0,44.3203,44.3442,44.2803,44.2803,52800.0
2012-04-04 15:40:00,55.45,55.49,55.4,55.45,71600.0,44.2883,44.3203,44.2484,44.2883,71600.0
2012-04-04 15:45:00,55.45,55.55,55.45,55.55,106000.0,44.2883,44.3682,44.2883,44.3682,106000.0
2012-04-04 15:50:00,55.55,55.56,55.4,55.46,156000.0,44.3682,44.3762,44.2484,44.2963,156000.0
2012-04-04 15:55:00,55.46,55.47,55.37,55.37,204600.0,44.2963,44.3043,44.2244,44.2244,204600.0
2012-04-05 09:30:00,55.11,55.38,55.07,55.37,53100.0,44.0168,44.2324,43.9848,44.2244,53100.0
2012-04-05 09:35:00,55.37,55.39,55.13,55.23,38000.0,44.2244,44.2404,44.0327,44.1126,38000.0
2012-04-05 09:40:00,55.24,55.51,55.24,55.51,60900.0,44.1206,44.3362,44.1206,44.3362,60900.0
2012-04-05 09:45:00,55.53,55.76,55.47,55.73,98800.0,44.3522,44.5359,44.3043,44.512,98800.0
2012-04-05 09:50:00,55.74,55.87,55.74,55.84,37400.0,44.5199,44.6238,44.5199,44.5998,37400.0
2012-04-05 09:55:00,55.83,55.83,55.71,55.73,49400.0,44.5918,44.5918,44.496,44.512,49400.0
2012-04-05 10:00:00,55.73,55.8,55.7,55.71,47000.0,44.512,44.5679,44.488,44.496,47000.0
2012-04-05 10:05:00,55.73,55.89,55.72,55.85,51800.0,44.512,44.6397,44.504,44.6078,51800.0
2012-04-05 10:10:00,55.85,55.91,55.79,55.8,31300.0,44.6078,44.6557,44.5599,44.5679,31300.0
2012-04-05 10:15:00,55.79,55.83,55.74,55.78,36700.0,44.5599,44.5918,44.5199,44.5519,36700.0
2012-04-05 10:20:00,55.79,55.83,55.75,55.83,38000.0,44.5599,44.5918,44.5279,44.5918,38000.0
2012-04-05 10:25:00,55.83,55.93,55.82,55.86,47100.0,44.5918,44.6717,44.5838,44.6158,47100.0
2012-04-05 10:30:00,55.86,55.94,55.83,55.88,51300.0,44.6158,44.6797,44.5918,44.6318,51300.0
2012-04-05 10:35:00,55.88,56.06,55.84,56.03,54000.0,44.6318,44.7755,44.5998,44.7516,54000.0
2012-04-05 10:40:00,56.03,56.09,55.98,56.02,37300.0,44.7516,44.7995,44.7116,44.7436,37300.0
2012-04-05 10:45:00,56.02,56.11,56.0,56.1,37500.0,44.7436,44.8155,44.7276,44.8075,37500.0
2012-04-05 10:50:00,56.1,56.14,56.07,56.11,40500.0,44.8075,44.8394,44.7835,44.8155,40500.0
2012-04-05 10:55:00,56.12,56.14,56.05,56.06,67700.0,44.8235,44.8394,44.7675,44.7755,67700.0
2012-04-05 11:00:00,56.05,56.1,56.04,56.05,105800.0,44.7675,44.8075,44.7596,44.7675,105800.0
2012-04-05 11:05:00,56.05,56.1,56.02,56.1,54400.0,44.7675,44.8075,44.7436,44.8075,54400.0
2012-04-05 11:10:00,56.1,56.2,56.08,56.19,60500.0,44.8075,44.8873,44.7915,44.8794,60500.0
2012-04-05 11:15:00,56.21,56.22,56.06,56.08,57300.0,44.8953,44.9033,44.7755,44.7915,57300.0
2012-04-05 11:20:00,56.08,56.1,56.02,56.03,26600.0,44.7915,44.8075,44.7436,44.7516,26600.0
2012-04-05 11:25:00,56.03,56.07,56.02,56.04,18100.0,44.7516,44.7835,44.7436,44.7596,18100.0
2012-04-05 11:30:00,56.03,56.04,55.9,55.91,20400.0,44.7516,44.7596,44.6477,44.6557,20400.0
2012-04-05 11:35:00,55.9,55.95,55.87,55.91,36800.0,44.6477,44.6877,44.6238,44.6557,36800.0
2012-04-05 11:40:00,55.9,56.05,55.9,56.01,45300.0,44.6477,44.7675,44.6477,44.7356,45300.0
2012-04-05 11:45:00,56.0,56.04,55.97,55.97,47400.0,44.7276,44.7596,44.7036,44.7036,47400.0
2012-04-05 11:50:00,55.97,55.98,55.91,55.93,17300.0,44.7036,44.7116,44.6557,44.6717,17300.0
2012-04-05 11:55:00,55.93,55.96,55.9,55.95,24400.0,44.6717,44.6957,44.6477,44.6877,24400.0
2012-04-05 12:00:00,55.94,55.96,55.87,55.94,36600.0,44.6797,44.6957,44.6238,44.6797,36600.0
2012-04-05 12:05:00,55.94,55.95,55.89,55.89,41200.0,44.6797,44.6877,44.6397,44.6397,41200.0
2012-04-05 12:10:00,55.89,55.91,55.83,55.85,20400.0,44.6397,44.6557,44.5918,44.6078,20400.0
2012-04-05 12:15:00,55.86,55.86,55.76,55.77,41400.0,44.6158,44.6158,44.5359,44.5439,41400.0
2012-04-05 12:20:00,55.78,55.88,55.77,55.88,27000.0,44.5519,44.6318,44.5439,44.6318,27000.0
2012-04-05 12:25:00,55.89,55.91,55.84,55.88,35500.0,44.6397,44.6557,44.5998,44.6318,35500.0
2012-04-05 12:30:00,55.89,55.92,55.87,55.91,34800.0,44.6397,44.6637,44.6238,44.6557,34800.0
2012-04-05 12:35:00,55.91,55.92,55.74,55.75,41700.0,44.6557,44.6637,44.5199,44.5279,41700.0
2012-04-05 12:40:00,55.75,55.82,55.74,55.81,39500.0,44.5279,44.5838,44.5199,44.5759,39500.0
2012-04-05 12:45:00,55.81,55.83,55.79,55.82,30100.0,44.5759,44.5918,44.5599,44.5838,30100.0
2012-04-05 12:50:00,55.82,55.89,55.81,55.87,33600.0,44.5838,44.6397,44.5759,44.6238,33600.0
2012-04-05 12:55:00,55.87,55.9,55.85,55.9,24200.0,44.6238,44.6477,44.6078,44.6477,24200.0
2012-04-05 13:00:00,55.9,55.95,55.87,55.89,28600.0,44.6477,44.6877,44.6238,44.6397,28600.0
2012-04-05 13:05:00,55.9,55.9,55.85,55.86,26000.0,44.6477,44.6477,44.6078,44.6158,26000.0
2012-04-05 13:10:00,55.86,55.88,55.85,55.86,24600.0,44.6158,44.6318,44.6078,44.6158,24600.0
2012-04-05 13:15:00,55.87,55.95,55.82,55.82,58000.0,44.6238,44.6877,44.5838,44.5838,58000.0
2012-04-05 13:20:00,55.82,55.89,55.82,55.85,46300.0,44.5838,44.6397,44.5838,44.6078,46300.0
2012-04-05 13:25:00,55.86,55.98,55.86,55.94,80100.0,44.6158,44.7116,44.6158,44.6797,80100.0
2012-04-05 13:30:00,55.93,55.94,55.84,55.84,50300.0,44.6717,44.6797,44.5998,44.5998,50300.0
2012-04-05 13:35:00,55.84,55.85,55.82,55.84,27300.0,44.5998,44.6078,44.5838,44.5998,27300.0
2012-04-05 13:40:00,55.84,55.9,55.8,55.9,44600.0,44.5998,44.6477,44.5679,44.6477,44600.0
2012-04-05 13:45:00,55.89,55.89,55.78,55.8,89600.0,44.6397,44.6397,44.5519,44.5679,89600.0
2012-04-05 13:50:00,55.8,55.92,55.8,55.89,46100.0,44.5679,44.6637,44.5679,44.6397,46100.0
2012-04-05 13:55:00,55.88,55.88,55.76,55.78,45400.0,44.6318,44.6318,44.5359,44.5519,45400.0
2012-04-05 14:00:00,55.79,55.83,55.77,55.8,39500.0,44.5599,44.5918,44.5439,44.5679,39500.0
2012-04-05 14:05:00,55.8,55.8,55.74,55.77,37000.0,44.5679,44.5679,44.5199,44.5439,37000.0
2012-04-05 14:10:00,55.78,55.82,55.76,55.8,18100.0,44.5519,44.5838,44.5359,44.5679,18100.0
2012-04-05 14:15:00,55.79,55.88,55.78,55.86,41400.0,44.5599,44.6318,44.5519,44.6158,41400.0
2012-04-05 14:20:00,55.86,55.86,55.82,55.85,56500.0,44.6158,44.6158,44.5838,44.6078,56500.0
2012-04-05 14:25:00,55.85,55.85,55.78,55.81,44600.0,44.6078,44.6078,44.5519,44.5759,44600.0
2012-04-05 14:30:00,55.81,55.81,55.73,55.77,40000.0,44.5759,44.5759,44.512,44.5439,40000.0
2012-04-05 14:35:00,55.77,55.83,55.72,55.72,61600.0,44.5439,44.5918,44.504,44.504,61600.0
2012-04-05 14:40:00,55.71,55.77,55.71,55.73,38100.0,44.496,44.5439,44.496,44.512,38100.0
2012-04-05 14:45:00,55.72,55.73,55.69,55.71,33200.0,44.504,44.512,44.48,44.496,33200.0
2012-04-05 14:50:00,55.71,55.81,55.7,55.79,46200.0,44.496,44.5759,44.488,44.5599,46200.0
2012-04-05 14:55:00,55.79,55.87,55.75,55.87,51700.0,44.5599,44.6238,44.5279,44.6238,51700.0
2012-04-05 15:00:00,55.87,55.88,55.84,55.86,42100.0,44.6238,44.6318,44.5998,44.6158,42100.0
2012-04-05 15:05:00,55.86,55.87,55.8,55.8,32100.0,44.6158,44.6238,44.5679,44.5679,32100.0
2012-04-05 15:10:00,55.8,55.8,55.71,55.74,114700.0,44.5679,44.5679,44.496,44.5199,114700.0
2012-04-05 15:15:00,55.74,55.81,55.73,55.79,114300.0,44.5199,44.5759,44.512,44.5599,114300.0
2012-04-05 15:20:00,55.78,55.82,55.75,55.77,40300.0,44.5519,44.5838,44.5279,44.5439,40300.0
2012-04-05 15:25:00,55.78,55.81,55.75,55.8,46700.0,44.5519,44.5759,44.5279,44.5679,46700.0
2012-04-05 15:30:00,55.8,55.81,55.74,55.78,135700.0,44.5679,44.5759,44.5199,44.5519,135700.0
2012-04-05 15:35:00,55.77,55.81,55.74,55.77,63900.0,44.5439,44.5759,44.5199,44.5439,63900.0
2012-04-05 15:40:00,55.77,55.8,55.7,55.74,71400.0,44.5439,44.5679,44.488,44.5199,71400.0
2012-04-05 15:45:00,55.74,55.77,55.68,55.7,108600.0,44.5199,44.5439,44.472,44.488,108600.0
2012-04-05 15:50:00,55.7,55.73,55.68,55.71,99900.0,44.488,44.512,44.472,44.496,99900.0
2012-04-05 15:55:00,55.72,55.72,55.65,55.66,232600.0,44.504,44.504,44.4481,44.456,232600.0
2012-04-09 09:30:00,54.74,54.78,54.53,54.58,74300.0,43.7212,43.7532,43.5535,43.5934,74300.0
2012-04-09 09:35:00,54.57,54.65,54.38,54.39,47200.0,43.5855,43.6494,43.4337,43.4417,47200.0
2012-04-09 09:40:00,54.44,54.46,54.34,54.34,60400.0,43.4816,43.4976,43.4018,43.4018,60400.0
2012-04-09 09:45:00,54.34,54.35,54.17,54.23,117300.0,43.4018,43.4097,43.266,43.3139,117300.0
2012-04-09 09:50:00,54.25,54.27,54.16,54.2,53300.0,43.3299,43.3458,43.258,43.2899,53300.0
2012-04-09 09:55:00,54.2,54.27,54.12,54.27,41500.0,43.2899,43.3458,43.226,43.3458,41500.0
2012-04-09 10:00:00,54.27,54.34,54.23,54.27,84500.0,43.3458,43.4018,43.3139,43.3458,84500.0
2012-04-09 10:05:00,54.27,54.31,54.25,54.26,29900.0,43.3458,43.3778,43.3299,43.3379,29900.0
2012-04-09 10:10:00,54.27,54.33,54.24,54.26,32100.0,43.3458,43.3938,43.3219,43.3379,32100.0
2012-04-09 10:15:00,54.26,54.31,54.25,54.26,55100.0,43.3379,43.3778,43.3299,43.3379,55100.0
2012-04-09 10:20:00,54.27,54.31,54.24,54.31,39200.0,43.3458,43.3778,43.3219,43.3778,39200.0
2012-04-09 10:25:00,54.31,54.33,54.2,54.25,93100.0,43.3778,43.3938,43.2899,43.3299,93100.0
2012-04-09 10:30:00,54.24,54.27,54.19,54.21,55200.0,43.3219,43.3458,43.2819,43.2979,55200.0
2012-04-09 10:35:00,54.2,54.24,54.1,54.1,64800.0,43.2899,43.3219,43.2101,43.2101,64800.0
2012-04-09 10:40:00,54.1,54.14,54.07,54.09,25400.0,43.2101,43.242,43.1861,43.2021,25400.0
2012-04-09 10:45:00,54.1,54.16,54.09,54.1,28000.0,43.2101,43.258,43.2021,43.2101,28000.0
2012-04-09 10:50:00,54.1,54.15,54.07,54.11,31800.0,43.2101,43.25,43.1861,43.2181,31800.0
2012-04-09 10:55:00,54.1,54.12,54.06,54.08,38600.0,43.2101,43.226,43.1781,43.1941,38600.0
2012-04-09 11:00:00,54.09,54.1,54.02,54.05,58500.0,43.2021,43.2101,43.1462,43.1701,58500.0
2012-04-09 11:05:00,54.06,54.13,54.05,54.08,33400.0,43.1781,43.234,43.1701,43.1941,33400.0
2012-04-09 11:10:00,54.07,54.13,54.04,54.08,59900.0,43.1861,43.234,43.1621,43.1941,59900.0
2012-04-09 11:15:00,54.08,54.09,53.95,53.97,117600.0,43.1941,43.2021,43.0903,43.1062,117600.0
2012-04-09 11:20:00,53.97,54.03,53.96,54.02,51900.0,43.1062,43.1542,43.0982,43.1462,51900.0
2012-04-09 11:25:00,54.01,54.06,53.98,54.01,48100.0,43.1382,43.1781,43.1142,43.1382,48100.0
2012-04-09 11:30:00,54.02,54.1,54.01,54.03,33300.0,43.1462,43.2101,43.1382,43.1542,33300.0
2012-04-09 11:35:00,54.03,54.1,54.0,54.1,44900.0,43.1542,43.2101,43.1302,43.2101,44900.0
2012-04-09 11:40:00,54.1,54.15,54.06,54.08,51800.0,43.2101,43.25,43.1781,43.1941,51800.0
2012-04-09 11:45:00,54.08,54.16,54.07,54.14,28000.0,43.1941,43.258,43.1861,43.242,28000.0
2012-04-09 11:50:00,54.14,54.18,54.11,54.11,24800.0,43.242,43.274,43.2181,43.2181,24800.0
2012-04-09 11:55:00,54.11,54.17,54.08,54.17,21700.0,43.2181,43.266,43.1941,43.266,21700.0
2012-04-09 12:00:00,54.17,54.2,54.16,54.2,22600.0,43.266,43.2899,43.258,43.2899,22600.0
2012-04-09 12:05:00,54.2,54.22,54.13,54.22,24100.0,43.2899,43.3059,43.234,43.3059,24100.0
2012-04-09 12:10:00,54.22,54.26,54.21,54.25,29500.0,43.3059,43.3379,43.2979,43.3299,29500.0
2012-04-09 12:15:00,54.25,54.25,54.17,54.21,19600.0,43.3299,43.3299,43.266,43.2979,19600.0
2012-04-09 12:20:00,54.2,54.23,54.19,54.2,36300.0,43.2899,43.3139,43.2819,43.2899,36300.0
2012-04-09 12:25:00,54.19,54.27,54.19,54.25,55900.0,43.2819,43.3458,43.2819,43.3299,55900.0
2012-04-09 12:30:00,54.25,54.39,54.22,54.35,50000.0,43.3299,43.4417,43.3059,43.4097,50000.0
2012-04-09 12:35:00,54.36,54.45,54.3,54.4,55900.0,43.4177,43.4896,43.3698,43.4497,55900.0
2012-04-09 12:40:00,54.4,54.43,54.28,54.34,42300.0,43.4497,43.4736,43.3538,43.4018,42300.0
2012-04-09 12:45:00,54.34,54.38,54.33,54.35,24200.0,43.4018,43.4337,43.3938,43.4097,24200.0
2012-04-09 12:50:00,54.35,54.39,54.31,54.35,31000.0,43.4097,43.4417,43.3778,43.4097,31000.0
2012-04-09 12:55:00,54.35,54.36,54.27,54.31,70800.0,43.4097,43.4177,43.3458,43.3778,70800.0
2012-04-09 13:00:00,54.3,54.34,54.28,54.29,40900.0,43.3698,43.4018,43.3538,43.3618,40900.0
2012-04-09 13:05:00,54.29,54.32,54.27,54.31,24300.0,43.3618,43.3858,43.3458,43.3778,24300.0
2012-04-09 13:10:00,54.32,54.33,54.27,54.27,42000.0,43.3858,43.3938,43.3458,43.3458,42000.0
2012-04-09 13:15:00,54.27,54.27,54.14,54.14,21000.0,43.3458,43.3458,43.242,43.242,21000.0
2012-04-09 13:20:00,54.15,54.16,54.07,54.14,22800.0,43.25,43.258,43.1861,43.242,22800.0
2012-04-09 13:25:00,54.14,54.16,54.08,54.09,32300.0,43.242,43.258,43.1941,43.2021,32300.0
2012-04-09 13:30:00,54.09,54.15,54.09,54.12,53000.0,43.2021,43.25,43.2021,43.226,53000.0
2012-04-09 13:35:00,54.12,54.17,54.11,54.17,28800.0,43.226,43.266,43.2181,43.266,28800.0
2012-04-09 13:40:00,54.17,54.22,54.16,54.19,27400.0,43.266,43.3059,43.258,43.2819,27400.0
2012-04-09 13:45:00,54.19,54.22,54.14,54.2,45500.0,43.2819,43.3059,43.242,43.2899,45500.0
2012-04-09 13:50:00,54.19,54.27,54.15,54.23,80500.0,43.2819,43.3458,43.25,43.3139,80500.0
2012-04-09 13:55:00,54.22,54.25,54.18,54.22,115200.0,43.3059,43.3299,43.274,43.3059,115200.0
2012-04-09 14:00:00,54.22,54.26,54.14,54.23,106400.0,43.3059,43.3379,43.242,43.3139,106400.0
2012-04-09 14:05:00,54.22,54.29,54.19,54.29,47400.0,43.3059,43.3618,43.2819,43.3618,47400.0
2012-04-09 14:10:00,54.29,54.32,54.26,54.3,41500.0,43.3618,43.3858,43.3379,43.3698,41500.0
2012-04-09 14:15:00,54.3,54.32,54.26,54.31,39500.0,43.3698,43.3858,43.3379,43.3778,39500.0
2012-04-09 14:20:00,54.3,54.33,54.28,54.28,46400.0,43.3698,43.3938,43.3538,43.3538,46400.0
2012-04-09 14:25:00,54.29,54.31,54.26,54.28,28000.0,43.3618,43.3778,43.3379,43.3538,28000.0
2012-04-09 14:30:00,54.27,54.36,54.25,54.32,60500.0,43.3458,43.4177,43.3299,43.3858,60500.0
2012-04-09 14:35:00,54.32,54.39,54.3,54.36,52000.0,43.3858,43.4417,43.3698,43.4177,52000.0
2012-04-09 14:40:00,54.37,54.4,54.34,54.35,39400.0,43.4257,43.4497,43.4018,43.4097,39400.0
2012-04-09 14:45:00,54.35,54.37,54.32,54.35,51000.0,43.4097,43.4257,43.3858,43.4097,51000.0
2012-04-09 14:50:00,54.35,54.4,54.34,54.35,52900.0,43.4097,43.4497,43.4018,43.4097,52900.0
2012-04-09 14:55:00,54.35,54.37,54.32,54.33,61700.0,43.4097,43.4257,43.3858,43.3938,61700.0
2012-04-09 15:00:00,54.33,54.43,54.32,54.41,96200.0,43.3938,43.4736,43.3858,43.4577,96200.0
2012-04-09 15:05:00,54.42,54.53,54.41,54.5,118400.0,43.4657,43.5535,43.4577,43.5295,118400.0
2012-04-09 15:10:00,54.5,54.52,54.49,54.51,36000.0,43.5295,43.5455,43.5216,43.5375,36000.0
2012-04-09 15:15:00,54.5,54.56,54.5,54.54,86100.0,43.5295,43.5775,43.5295,43.5615,86100.0
2012-04-09 15:20:00,54.54,54.56,54.47,54.53,63000.0,43.5615,43.5775,43.5056,43.5535,63000.0
2012-04-09 15:25:00,54.54,54.54,54.4,54.41,48300.0,43.5615,43.5615,43.4497,43.4577,48300.0
2012-04-09 15:30:00,54.41,54.41,54.34,54.39,77200.0,43.4577,43.4577,43.4018,43.4417,77200.0
2012-04-09 15:35:00,54.39,54.4,54.35,54.38,55100.0,43.4417,43.4497,43.4097,43.4337,55100.0
2012-04-09 15:40:00,54.39,54.43,54.35,54.43,54800.0,43.4417,43.4736,43.4097,43.4736,54800.0
2012-04-09 15:45:00,54.42,54.43,54.28,54.36,98800.0,43.4657,43.4736,43.3538,43.4177,98800.0
2012-04-09 15:50:00,54.36,54.4,54.31,54.38,116200.0,43.4177,43.4497,43.3778,43.4337,116200.0
2012-04-09 15:55:00,54.37,54.37,54.25,54.25,202800.0,43.4257,43.4257,43.3299,43.3299,202800.0
2012-04-10 09:30:00,54.07,54.42,53.97,54.19,70100.0,43.1861,43.4657,43.1062,43.2819,70100.0
2012-04-10 09:35:00,54.19,54.24,54.0,54.07,225900.0,43.2819,43.3219,43.1302,43.1861,225900.0
2012-04-10 09:40:00,54.08,54.26,54.06,54.2,159400.0,43.1941,43.3379,43.1781,43.2899,159400.0
2012-04-10 09:45:00,54.19,54.22,53.97,53.98,143300.0,43.2819,43.3059,43.1062,43.1142,143300.0
2012-04-10 09:50:00,53.97,53.99,53.81,53.86,78400.0,43.1062,43.1222,42.9784,43.0184,78400.0
2012-04-10 09:55:00,53.86,54.01,53.85,54.0,46800.0,43.0184,43.1382,43.0104,43.1302,46800.0
2012-04-10 10:00:00,54.01,54.13,53.96,53.98,176200.0,43.1382,43.234,43.0982,43.1142,176200.0
2012-04-10 10:05:00,53.98,54.01,53.79,53.82,88700.0,43.1142,43.1382,42.9625,42.9864,88700.0
2012-04-10 10:10:00,53.8,53.8,53.59,53.68,61600.0,42.9705,42.9705,42.8027,42.8746,61600.0
2012-04-10 10:15:00,53.68,53.68,53.52,53.56,70100.0,42.8746,42.8746,42.7468,42.7788,70100.0
2012-04-10 10:20:00,53.56,53.71,53.55,53.71,31900.0,42.7788,42.8986,42.7708,42.8986,31900.0
2012-04-10 10:25:00,53.71,53.9,53.71,53.86,34200.0,42.8986,43.0503,42.8986,43.0184,34200.0
2012-04-10 10:30:00,53.9,54.03,53.89,54.0,37700.0,43.0503,43.1542,43.0423,43.1302,37700.0
2012-04-10 10:35:00,53.99,53.99,53.9,53.91,35700.0,43.1222,43.1222,43.0503,43.0583,35700.0
2012-04-10 10:40:00,53.91,53.91,53.86,53.9,27500.0,43.0583,43.0583,43.0184,43.0503,27500.0
2012-04-10 10:45:00,53.9,53.94,53.87,53.88,49400.0,43.0503,43.0823,43.0264,43.0343,49400.0
2012-04-10 10:50:00,53.89,53.91,53.84,53.86,28300.0,43.0423,43.0583,43.0024,43.0184,28300.0
2012-04-10 10:55:00,53.85,53.85,53.74,53.77,149900.0,43.0104,43.0104,42.9225,42.9465,149900.0
2012-04-10 11:00:00,53.77,53.79,53.67,53.7,88100.0,42.9465,42.9625,42.8666,42.8906,88100.0
2012-04-10 11:05:00,53.7,53.7,53.58,53.65,63700.0,42.8906,42.8906,42.7947,42.8506,63700.0
2012-04-10 11:10:00,53.65,53.67,53.43,53.46,83900.0,42.8506,42.8666,42.6749,42.6989,83900.0
2012-04-10 11:15:00,53.45,53.47,53.4,53.42,56400.0,42.6909,42.7069,42.651,42.6669,56400.0
2012-04-10 11:20:00,53.42,53.43,53.35,53.37,75000.0,42.6669,42.6749,42.611,42.627,75000.0
2012-04-10 11:25:00,53.37,53.43,53.36,53.36,75600.0,42.627,42.6749,42.619,42.619,75600.0
2012-04-10 11:30:00,53.35,53.37,53.24,53.24,156600.0,42.611,42.627,42.5232,42.5232,156600.0
2012-04-10 11:35:00,53.23,53.23,53.14,53.14,60600.0,42.5152,42.5152,42.4433,42.4433,60600.0
2012-04-10 11:40:00,53.14,53.16,53.05,53.05,91400.0,42.4433,42.4593,42.3714,42.3714,91400.0
2012-04-10 11:45:00,53.05,53.07,52.95,52.97,94800.0,42.3714,42.3874,42.2916,42.3075,94800.0
2012-04-10 11:50:00,52.97,52.97,52.75,52.84,109200.0,42.3075,42.3075,42.1318,42.2037,109200.0
2012-04-10 11:55:00,52.83,52.94,52.79,52.94,174600.0,42.1957,42.2836,42.1638,42.2836,174600.0
2012-04-10 12:00:00,52.93,52.93,52.78,52.78,119600.0,42.2756,42.2756,42.1558,42.1558,119600.0
2012-04-10 12:05:00,52.78,52.78,52.66,52.67,67100.0,42.1558,42.1558,42.0599,42.0679,67100.0
2012-04-10 12:10:00,52.67,52.68,52.55,52.62,75100.0,42.0679,42.0759,41.9721,42.028,75100.0
2012-04-10 12:15:00,52.62,52.79,52.51,52.76,77600.0,42.028,42.1638,41.9401,42.1398,77600.0
2012-04-10 12:20:00,52.77,52.82,52.74,52.78,118500.0,42.1478,42.1877,42.1238,42.1558,118500.0
2012-04-10 12:25:00,52.78,52.99,52.78,52.95,57500.0,42.1558,42.3235,42.1558,42.2916,57500.0
2012-04-10 12:30:00,52.96,53.14,52.96,53.11,46600.0,42.2995,42.4433,42.2995,42.4193,46600.0
2012-04-10 12:35:00,53.12,53.19,53.05,53.08,45500.0,42.4273,42.4832,42.3714,42.3954,45500.0
2012-04-10 12:40:00,53.1,53.12,53.06,53.09,289500.0,42.4114,42.4273,42.3794,42.4034,289500.0
2012-04-10 12:45:00,53.08,53.11,52.97,52.99,48200.0,42.3954,42.4193,42.3075,42.3235,48200.0
2012-04-10 12:50:00,52.99,53.0,52.89,52.92,40100.0,42.3235,42.3315,42.2436,42.2676,40100.0
2012-04-10 12:55:00,52.92,53.03,52.91,53.03,20500.0,42.2676,42.3554,42.2596,42.3554,20500.0
2012-04-10 13:00:00,53.03,53.04,52.99,53.0,34700.0,42.3554,42.3634,42.3235,42.3315,34700.0
2012-04-10 13:05:00,52.99,53.05,52.97,52.97,45900.0,42.3235,42.3714,42.3075,42.3075,45900.0
2012-04-10 13:10:00,52.98,52.98,52.84,52.89,31000.0,42.3155,42.3155,42.2037,42.2436,31000.0
2012-04-10 13:15:00,52.89,52.92,52.66,52.7,39100.0,42.2436,42.2676,42.0599,42.0919,39100.0
2012-04-10 13:20:00,52.7,52.71,52.67,52.69,60300.0,42.0919,42.0999,42.0679,42.0839,60300.0
2012-04-10 13:25:00,52.7,52.77,52.66,52.76,44900.0,42.0919,42.1478,42.0599,42.1398,44900.0
2012-04-10 13:30:00,52.77,52.8,52.7,52.73,25900.0,42.1478,42.1717,42.0919,42.1158,25900.0
2012-04-10 13:35:00,52.73,52.8,52.64,52.78,74200.0,42.1158,42.1717,42.044,42.1558,74200.0
2012-04-10 13:40:00,52.79,52.86,52.76,52.85,47900.0,42.1638,42.2197,42.1398,42.2117,47900.0
2012-04-10 13:45:00,52.86,52.95,52.85,52.93,64200.0,42.2197,42.2916,42.2117,42.2756,64200.0
2012-04-10 13:50:00,52.94,52.95,52.87,52.88,22200.0,42.2836,42.2916,42.2277,42.2356,22200.0
2012-04-10 13:55:00,52.87,52.88,52.8,52.8,25100.0,42.2277,42.2356,42.1717,42.1717,25100.0
2012-04-10 14:00:00,52.8,52.91,52.8,52.83,40400.0,42.1717,42.2596,42.1717,42.1957,40400.0
2012-04-10 14:05:00,52.81,52.86,52.81,52.85,37700.0,42.1797,42.2197,42.1797,42.2117,37700.0
2012-04-10 14:10:00,52.84,52.87,52.78,52.78,58900.0,42.2037,42.2277,42.1558,42.1558,58900.0
2012-04-10 14:15:00,52.78,52.87,52.77,52.79,29500.0,42.1558,42.2277,42.1478,42.1638,29500.0
2012-04-10 14:20:00,52.79,52.8,52.67,52.73,35700.0,42.1638,42.1717,42.0679,42.1158,35700.0
2012-04-10 14:25:00,52.73,52.83,52.71,52.83,35400.0,42.1158,42.1957,42.0999,42.1957,35400.0
2012-04-10 14:30:00,52.84,52.86,52.69,52.73,51800.0,42.2037,42.2197,42.0839,42.1158,51800.0
2012-04-10 14:35:00,52.73,52.75,52.63,52.66,84200.0,42.1158,42.1318,42.036,42.0599,84200.0
2012-04-10 14:40:00,52.66,52.83,52.66,52.82,61700.0,42.0599,42.1957,42.0599,42.1877,61700.0
2012-04-10 14:45:00,52.83,52.93,52.82,52.92,31800.0,42.1957,42.2756,42.1877,42.2676,31800.0
2012-04-10 14:50:00,52.92,53.0,52.91,53.0,54400.0,42.2676,42.3315,42.2596,42.3315,54400.0
2012-04-10 14:55:00,53.0,53.02,52.95,53.02,56600.0,42.3315,42.3475,42.2916,42.3475,56600.0
2012-04-10 15:00:00,53.02,53.02,52.86,52.89,58000.0,42.3475,42.3475,42.2197,42.2436,58000.0
2012-04-10 15:05:00,52.9,52.95,52.83,52.9,59300.0,42.2516,42.2916,42.1957,42.2516,59300.0
2012-04-10 15:10:00,52.89,52.91,52.78,52.79,78100.0,42.2436,42.2596,42.1558,42.1638,78100.0
2012-04-10 15:15:00,52.8,52.85,52.76,52.83,142700.0,42.1717,42.2117,42.1398,42.1957,142700.0
2012-04-10 15:20:00,52.83,52.86,52.77,52.78,94200.0,42.1957,42.2197,42.1478,42.1558,94200.0
2012-04-10 15:25:00,52.79,52.84,52.67,52.75,126200.0,42.1638,42.2037,42.0679,42.1318,126200.0
2012-04-10 15:30:00,52.74,52.87,52.71,52.82,120600.0,42.1238,42.2277,42.0999,42.1877,120600.0
2012-04-10 15:35:00,52.82,52.87,52.79,52.8,132400.0,42.1877,42.2277,42.1638,42.1717,132400.0
2012-04-10 15:40:00,52.79,52.83,52.68,52.73,141100.0,42.1638,42.1957,42.0759,42.1158,141100.0
2012-04-10 15:45:00,52.73,52.77,52.66,52.73,121200.0,42.1158,42.1478,42.0599,42.1158,121200.0
2012-04-10 15:50:00,52.72,52.8,52.71,52.78,150400.0,42.1078,42.1717,42.0999,42.1558,150400.0
2012-04-10 15:55:00,52.79,52.8,52.69,52.69,297100.0,42.1638,42.1717,42.0839,42.0839,297100.0
2012-04-11 09:30:00,53.25,53.58,53.25,53.39,84600.0,42.5312,42.7947,42.5312,42.643,84600.0
2012-04-11 09:35:00,53.4,53.77,53.39,53.66,46800.0,42.651,42.9465,42.643,42.8586,46800.0
2012-04-11 09:40:00,53.64,53.68,53.53,53.55,59800.0,42.8427,42.8746,42.7548,42.7708,59800.0
2012-04-11 09:45:00,53.57,53.58,53.2,53.21,87200.0,42.7867,42.7947,42.4912,42.4992,87200.0
2012-04-11 09:50:00,53.21,53.21,53.11,53.14,65300.0,42.4992,42.4992,42.4193,42.4433,65300.0
2012-04-11 09:55:00,53.13,53.25,53.11,53.17,55000.0,42.4353,42.5312,42.4193,42.4673,55000.0
2012-04-11 10:00:00,53.16,53.3,53.16,53.24,129700.0,42.4593,42.5711,42.4593,42.5232,129700.0
2012-04-11 10:05:00,53.25,53.3,53.17,53.2,92700.0,42.5312,42.5711,42.4673,42.4912,92700.0
2012-04-11 10:10:00,53.2,53.27,53.16,53.27,70900.0,42.4912,42.5471,42.4593,42.5471,70900.0
2012-04-11 10:15:00,53.27,53.35,53.2,53.34,112300.0,42.5471,42.611,42.4912,42.603,112300.0
2012-04-11 10:20:00,53.35,53.44,53.32,53.44,58800.0,42.611,42.6829,42.5871,42.6829,58800.0
2012-04-11 10:25:00,53.44,53.46,53.33,53.35,114700.0,42.6829,42.6989,42.5951,42.611,114700.0
2012-04-11 10:30:00,53.37,53.41,53.32,53.39,43700.0,42.627,42.659,42.5871,42.643,43700.0
2012-04-11 10:35:00,53.39,53.42,53.34,53.38,43000.0,42.643,42.6669,42.603,42.635,43000.0
2012-04-11 10:40:00,53.38,53.48,53.38,53.47,75000.0,42.635,42.7149,42.635,42.7069,75000.0
2012-04-11 10:45:00,53.48,53.5,53.41,53.47,42000.0,42.7149,42.7308,42.659,42.7069,42000.0
2012-04-11 10:50:00,53.47,53.51,53.35,53.37,97700.0,42.7069,42.7388,42.611,42.627,97700.0
2012-04-11 10:55:00,53.37,53.43,53.35,53.41,37000.0,42.627,42.6749,42.611,42.659,37000.0
2012-04-11 11:00:00,53.41,53.46,53.4,53.42,213000.0,42.659,42.6989,42.651,42.6669,213000.0
2012-04-11 11:05:00,53.44,53.45,53.36,53.44,46700.0,42.6829,42.6909,42.619,42.6829,46700.0
2012-04-11 11:10:00,53.44,53.45,53.33,53.39,40600.0,42.6829,42.6909,42.5951,42.643,40600.0
2012-04-11 11:15:00,53.39,53.46,53.38,53.46,36300.0,42.643,42.6989,42.635,42.6989,36300.0
2012-04-11 11:20:00,53.46,53.52,53.42,53.5,24600.0,42.6989,42.7468,42.6669,42.7308,24600.0
2012-04-11 11:25:00,53.49,53.49,53.38,53.41,52800.0,42.7229,42.7229,42.635,42.659,52800.0
2012-04-11 11:30:00,53.4,53.51,53.4,53.51,21600.0,42.651,42.7388,42.651,42.7388,21600.0
2012-04-11 11:35:00,53.51,53.56,53.49,53.53,32300.0,42.7388,42.7788,42.7229,42.7548,32300.0
2012-04-11 11:40:00,53.55,53.6,53.54,53.58,31200.0,42.7708,42.8107,42.7628,42.7947,31200.0
2012-04-11 11:45:00,53.58,53.61,53.53,53.55,108800.0,42.7947,42.8187,42.7548,42.7708,108800.0
2012-04-11 11:50:00,53.55,53.55,53.47,53.5,59200.0,42.7708,42.7708,42.7069,42.7308,59200.0
2012-04-11 11:55:00,53.5,53.55,53.49,53.55,45000.0,42.7308,42.7708,42.7229,42.7708,45000.0
2012-04-11 12:00:00,53.56,53.62,53.55,53.58,47900.0,42.7788,42.8267,42.7708,42.7947,47900.0
2012-04-11 12:05:00,53.58,53.61,53.57,53.57,20700.0,42.7947,42.8187,42.7867,42.7867,20700.0
2012-04-11 12:10:00,53.57,53.58,53.54,53.55,69100.0,42.7867,42.7947,42.7628,42.7708,69100.0
2012-04-11 12:15:00,53.55,53.7,53.54,53.7,77700.0,42.7708,42.8906,42.7628,42.8906,77700.0
2012-04-11 12:20:00,53.7,53.8,53.7,53.8,43100.0,42.8906,42.9705,42.8906,42.9705,43100.0
2012-04-11 12:25:00,53.8,53.88,53.8,53.88,58600.0,42.9705,43.0343,42.9705,43.0343,58600.0
2012-04-11 12:30:00,53.88,53.91,53.76,53.76,87500.0,43.0343,43.0583,42.9385,42.9385,87500.0
2012-04-11 12:35:00,53.76,53.77,53.72,53.73,11600.0,42.9385,42.9465,42.9066,42.9145,11600.0
2012-04-11 12:40:00,53.73,53.77,53.73,53.76,13000.0,42.9145,42.9465,42.9145,42.9385,13000.0
2012-04-11 12:45:00,53.76,53.76,53.73,53.73,9100.0,42.9385,42.9385,42.9145,42.9145,9100.0
2012-04-11 12:50:00,53.74,53.78,53.72,53.75,25300.0,42.9225,42.9545,42.9066,42.9305,25300.0
2012-04-11 12:55:00,53.75,53.76,53.72,53.76,26300.0,42.9305,42.9385,42.9066,42.9385,26300.0
2012-04-11 13:00:00,53.76,53.76,53.69,53.72,23100.0,42.9385,42.9385,42.8826,42.9066,23100.0
2012-04-11 13:05:00,53.71,53.74,53.69,53.71,39500.0,42.8986,42.9225,42.8826,42.8986,39500.0
2012-04-11 13:10:00,53.7,53.73,53.67,53.69,47000.0,42.8906,42.9145,42.8666,42.8826,47000.0
2012-04-11 13:15:00,53.69,53.71,53.68,53.68,34700.0,42.8826,42.8986,42.8746,42.8746,34700.0
2012-04-11 13:20:00,53.69,53.71,53.68,53.7,34600.0,42.8826,42.8986,42.8746,42.8906,34600.0
2012-04-11 13:25:00,53.7,53.71,53.65,53.68,26800.0,42.8906,42.8986,42.8506,42.8746,26800.0
2012-04-11 13:30:00,53.69,53.7,53.64,53.67,50400.0,42.8826,42.8906,42.8427,42.8666,50400.0
2012-04-11 13:35:00,53.67,53.75,53.67,53.75,57400.0,42.8666,42.9305,42.8666,42.9305,57400.0
2012-04-11 13:40:00,53.74,53.76,53.7,53.71,61400.0,42.9225,42.9385,42.8906,42.8986,61400.0
2012-04-11 13:45:00,53.71,53.76,53.71,53.76,31800.0,42.8986,42.9385,42.8986,42.9385,31800.0
2012-04-11 13:50:00,53.76,53.9,53.76,53.84,126400.0,42.9385,43.0503,42.9385,43.0024,126400.0
2012-04-11 13:55:00,53.83,53.86,53.82,53.83,36500.0,42.9944,43.0184,42.9864,42.9944,36500.0
2012-04-11 14:00:00,53.83,53.83,53.72,53.77,42100.0,42.9944,42.9944,42.9066,42.9465,42100.0
2012-04-11 14:05:00,53.77,53.82,53.75,53.77,78900.0,42.9465,42.9864,42.9305,42.9465,78900.0
2012-04-11 14:10:00,53.76,53.81,53.75,53.78,85100.0,42.9385,42.9784,42.9305,42.9545,85100.0
2012-04-11 14:15:00,53.79,53.79,53.73,53.73,91100.0,42.9625,42.9625,42.9145,42.9145,91100.0
2012-04-11 14:20:00,53.72,53.77,53.72,53.72,48100.0,42.9066,42.9465,42.9066,42.9066,48100.0
2012-04-11 14:25:00,53.72,53.74,53.69,53.73,44700.0,42.9066,42.9225,42.8826,42.9145,44700.0
2012-04-11 14:30:00,53.73,53.76,53.57,53.59,79400.0,42.9145,42.9385,42.7867,42.8027,79400.0
2012-04-11 14:35:00,53.6,53.69,53.59,53.67,60500.0,42.8107,42.8826,42.8027,42.8666,60500.0
2012-04-11 14:40:00,53.66,53.68,53.54,53.55,49800.0,42.8586,42.8746,42.7628,42.7708,49800.0
2012-04-11 14:45:00,53.54,53.62,53.54,53.62,39400.0,42.7628,42.8267,42.7628,42.8267,39400.0
2012-04-11 14:50:00,53.62,53.63,53.58,53.6,44700.0,42.8267,42.8347,42.7947,42.8107,44700.0
2012-04-11 14:55:00,53.59,53.67,53.59,53.62,57000.0,42.8027,42.8666,42.8027,42.8267,57000.0
2012-04-11 15:00:00,53.62,53.63,53.58,53.59,41600.0,42.8267,42.8347,42.7947,42.8027,41600.0
2012-04-11 15:05:00,53.59,53.62,53.58,53.61,55900.0,42.8027,42.8267,42.7947,42.8187,55900.0
2012-04-11 15:10:00,53.62,53.64,53.59,53.62,225400.0,42.8267,42.8427,42.8027,42.8267,225400.0
2012-04-11 15:15:00,53.62,53.71,53.59,53.7,97500.0,42.8267,42.8986,42.8027,42.8906,97500.0
2012-04-11 15:20:00,53.7,53.71,53.63,53.65,47500.0,42.8906,42.8986,42.8347,42.8506,47500.0
2012-04-11 15:25:00,53.65,53.72,53.65,53.68,45200.0,42.8506,42.9066,42.8506,42.8746,45200.0
2012-04-11 15:30:00,53.68,53.71,53.65,53.7,74000.0,42.8746,42.8986,42.8506,42.8906,74000.0
2012-04-11 15:35:00,53.7,53.7,53.6,53.65,83300.0,42.8906,42.8906,42.8107,42.8506,83300.0
2012-04-11 15:40:00,53.65,53.72,53.63,53.67,91900.0,42.8506,42.9066,42.8347,42.8666,91900.0
2012-04-11 15:45:00,53.66,53.71,53.59,53.67,114900.0,42.8586,42.8986,42.8027,42.8666,114900.0
2012-04-11 15:50:00,53.67,53.73,53.64,53.7,171800.0,42.8666,42.9145,42.8427,42.8906,171800.0
2012-04-11 15:55:00,53.7,53.78,53.68,53.72,340700.0,42.8906,42.9545,42.8746,42.9066,340700.0
2012-04-12 09:30:00,53.72,53.85,53.45,53.66,58900.0,42.9066,43.0104,42.6909,42.8586,58900.0
2012-04-12 09:35:00,53.65,53.99,53.65,53.77,47100.0,42.8506,43.1222,42.8506,42.9465,47100.0
2012-04-12 09:40:00,53.78,53.96,53.78,53.89,39700.0,42.9545,43.0982,42.9545,43.0423,39700.0
2012-04-12 09:45:00,53.88,53.9,53.72,53.82,60000.0,43.0343,43.0503,42.9066,42.9864,60000.0
2012-04-12 09:50:00,53.85,54.03,53.79,54.03,31700.0,43.0104,43.1542,42.9625,43.1542,31700.0
2012-04-12 09:55:00,54.03,54.26,54.02,54.23,67100.0,43.1542,43.3379,43.1462,43.3139,67100.0
2012-04-12 10:00:00,54.24,54.26,54.07,54.09,34200.0,43.3219,43.3379,43.1861,43.2021,34200.0
2012-04-12 10:05:00,54.1,54.12,53.95,53.96,27700.0,43.2101,43.226,43.0903,43.0982,27700.0
2012-04-12 10:10:00,53.96,54.01,53.93,53.98,37700.0,43.0982,43.1382,43.0743,43.1142,37700.0
2012-04-12 10:15:00,53.97,53.99,53.87,53.87,23200.0,43.1062,43.1222,43.0264,43.0264,23200.0
2012-04-12 10:20:00,53.86,53.92,53.8,53.83,29800.0,43.0184,43.0663,42.9705,42.9944,29800.0
2012-04-12 10:25:00,53.83,53.97,53.81,53.93,19800.0,42.9944,43.1062,42.9784,43.0743,19800.0
2012-04-12 10:30:00,53.93,54.04,53.91,54.01,48400.0,43.0743,43.1621,43.0583,43.1382,48400.0
2012-04-12 10:35:00,54.03,54.06,53.97,53.97,40700.0,43.1542,43.1781,43.1062,43.1062,40700.0
2012-04-12 10:40:00,53.97,54.03,53.96,54.0,32500.0,43.1062,43.1542,43.0982,43.1302,32500.0
2012-04-12 10:45:00,54.0,54.07,53.98,54.04,48400.0,43.1302,43.1861,43.1142,43.1621,48400.0
2012-04-12 10:50:00,54.04,54.09,54.02,54.08,40200.0,43.1621,43.2021,43.1462,43.1941,40200.0
2012-04-12 10:55:00,54.07,54.2,54.05,54.18,32600.0,43.1861,43.2899,43.1701,43.274,32600.0
2012-04-12 11:00:00,54.16,54.31,54.16,54.3,68400.0,43.258,43.3778,43.258,43.3698,68400.0
2012-04-12 11:05:00,54.29,54.34,54.25,54.26,25000.0,43.3618,43.4018,43.3299,43.3379,25000.0
2012-04-12 11:10:00,54.26,54.3,54.24,54.29,41900.0,43.3379,43.3698,43.3219,43.3618,41900.0
2012-04-12 11:15:00,54.29,54.41,54.29,54.32,42500.0,43.3618,43.4577,43.3618,43.3858,42500.0
2012-04-12 11:20:00,54.32,54.37,54.3,54.33,23600.0,43.3858,43.4257,43.3698,43.3938,23600.0
2012-04-12 11:25:00,54.32,54.36,54.3,54.32,24400.0,43.3858,43.4177,43.3698,43.3858,24400.0
2012-04-12 11:30:00,54.32,54.34,54.28,54.32,45400.0,43.3858,43.4018,43.3538,43.3858,45400.0
2012-04-12 11:35:00,54.3,54.32,54.25,54.27,55000.0,43.3698,43.3858,43.3299,43.3458,55000.0
2012-04-12 11:40:00,54.27,54.32,54.24,54.29,52500.0,43.3458,43.3858,43.3219,43.3618,52500.0
2012-04-12 11:45:00,54.3,54.38,54.27,54.34,37200.0,43.3698,43.4337,43.3458,43.4018,37200.0
2012-04-12 11:50:00,54.35,54.37,54.3,54.32,26200.0,43.4097,43.4257,43.3698,43.3858,26200.0
2012-04-12 11:55:00,54.32,54.33,54.3,54.31,21300.0,43.3858,43.3938,43.3698,43.3778,21300.0
2012-04-12 12:00:00,54.31,54.37,54.3,54.31,31300.0,43.3778,43.4257,43.3698,43.3778,31300.0
2012-04-12 12:05:00,54.32,54.34,54.27,54.3,28200.0,43.3858,43.4018,43.3458,43.3698,28200.0
2012-04-12 12:10:00,54.3,54.31,54.27,54.3,24000.0,43.3698,43.3778,43.3458,43.3698,24000.0
2012-04-12 12:15:00,54.31,54.39,54.3,54.38,23200.0,43.3778,43.4417,43.3698,43.4337,23200.0
2012-04-12 12:20:00,54.38,54.46,54.38,54.45,28200.0,43.4337,43.4976,43.4337,43.4896,28200.0
2012-04-12 12:25:00,54.43,54.55,54.42,54.55,47600.0,43.4736,43.5695,43.4657,43.5695,47600.0
2012-04-12 12:30:00,54.54,54.57,54.5,54.54,29500.0,43.5615,43.5855,43.5295,43.5615,29500.0
2012-04-12 12:35:00,54.54,54.59,54.54,54.59,21400.0,43.5615,43.6014,43.5615,43.6014,21400.0
2012-04-12 12:40:00,54.59,54.69,54.58,54.68,85900.0,43.6014,43.6813,43.5934,43.6733,85900.0
2012-04-12 12:45:00,54.69,54.73,54.64,54.64,45000.0,43.6813,43.7132,43.6414,43.6414,45000.0
2012-04-12 12:50:00,54.65,54.71,54.63,54.64,25400.0,43.6494,43.6973,43.6334,43.6414,25400.0
2012-04-12 12:55:00,54.64,54.69,54.63,54.67,19200.0,43.6414,43.6813,43.6334,43.6653,19200.0
2012-04-12 13:00:00,54.66,54.66,54.63,54.64,27300.0,43.6573,43.6573,43.6334,43.6414,27300.0
2012-04-12 13:05:00,54.64,54.69,54.6,54.61,21300.0,43.6414,43.6813,43.6094,43.6174,21300.0
2012-04-12 13:10:00,54.62,54.72,54.62,54.65,23300.0,43.6254,43.7053,43.6254,43.6494,23300.0
2012-04-12 13:15:00,54.65,54.66,54.64,54.64,14900.0,43.6494,43.6573,43.6414,43.6414,14900.0
2012-04-12 13:20:00,54.64,54.65,54.57,54.57,38000.0,43.6414,43.6494,43.5855,43.5855,38000.0
2012-04-12 13:25:00,54.58,54.59,54.57,54.58,9400.0,43.5934,43.6014,43.5855,43.5934,9400.0
2012-04-12 13:30:00,54.57,54.58,54.5,54.51,19900.0,43.5855,43.5934,43.5295,43.5375,19900.0
2012-04-12 13:35:00,54.52,54.54,54.51,54.53,8700.0,43.5455,43.5615,43.5375,43.5535,8700.0
2012-04-12 13:40:00,54.53,54.56,54.52,54.56,30000.0,43.5535,43.5775,43.5455,43.5775,30000.0
2012-04-12 13:45:00,54.55,54.59,54.54,54.55,8000.0,43.5695,43.6014,43.5615,43.5695,8000.0
2012-04-12 13:50:00,54.54,54.54,54.51,54.52,11000.0,43.5615,43.5615,43.5375,43.5455,11000.0
2012-04-12 13:55:00,54.51,54.56,54.5,54.55,56500.0,43.5375,43.5775,43.5295,43.5695,56500.0
2012-04-12 14:00:00,54.55,54.57,54.52,54.54,10400.0,43.5695,43.5855,43.5455,43.5615,10400.0
2012-04-12 14:05:00,54.53,54.53,54.5,54.5,13500.0,43.5535,43.5535,43.5295,43.5295,13500.0
2012-04-12 14:10:00,54.5,54.53,54.5,54.51,53600.0,43.5295,43.5535,43.5295,43.5375,53600.0
2012-04-12 14:15:00,54.51,54.56,54.5,54.55,38300.0,43.5375,43.5775,43.5295,43.5695,38300.0
2012-04-12 14:20:00,54.55,54.56,54.52,54.54,34400.0,43.5695,43.5775,43.5455,43.5615,34400.0
2012-04-12 14:25:00,54.53,54.53,54.5,54.51,20700.0,43.5535,43.5535,43.5295,43.5375,20700.0
2012-04-12 14:30:00,54.51,54.53,54.5,54.5,56600.0,43.5375,43.5535,43.5295,43.5295,56600.0
2012-04-12 14:35:00,54.51,54.54,54.5,54.5,25500.0,43.5375,43.5615,43.5295,43.5295,25500.0
2012-04-12 14:40:00,54.51,54.52,54.49,54.5,67800.0,43.5375,43.5455,43.5216,43.5295,67800.0
2012-04-12 14:45:00,54.51,54.52,54.45,54.5,43700.0,43.5375,43.5455,43.4896,43.5295,43700.0
2012-04-12 14:50:00,54.51,54.54,54.48,54.54,40900.0,43.5375,43.5615,43.5136,43.5615,40900.0
2012-04-12 14:55:00,54.53,54.53,54.48,54.48,21100.0,43.5535,43.5535,43.5136,43.5136,21100.0
2012-04-12 15:00:00,54.49,54.51,54.48,54.49,28400.0,43.5216,43.5375,43.5136,43.5216,28400.0
2012-04-12 15:05:00,54.5,54.51,54.49,54.5,35400.0,43.5295,43.5375,43.5216,43.5295,35400.0
2012-04-12 15:10:00,54.5,54.52,54.49,54.51,53200.0,43.5295,43.5455,43.5216,43.5375,53200.0
2012-04-12 15:15:00,54.5,54.57,54.49,54.57,33000.0,43.5295,43.5855,43.5216,43.5855,33000.0
2012-04-12 15:20:00,54.57,54.57,54.5,54.51,20300.0,43.5855,43.5855,43.5295,43.5375,20300.0
2012-04-12 15:25:00,54.5,54.51,54.48,54.48,25900.0,43.5295,43.5375,43.5136,43.5136,25900.0
2012-04-12 15:30:00,54.49,54.51,54.47,54.48,27300.0,43.5216,43.5375,43.5056,43.5136,27300.0
2012-04-12 15:35:00,54.48,54.58,54.48,54.56,65700.0,43.5136,43.5934,43.5136,43.5775,65700.0
2012-04-12 15:40:00,54.55,54.66,54.55,54.6,77500.0,43.5695,43.6573,43.5695,43.6094,77500.0
2012-04-12 15:45:00,54.6,54.64,54.58,54.62,82200.0,43.6094,43.6414,43.5934,43.6254,82200.0
2012-04-12 15:50:00,54.62,54.65,54.57,54.6,83000.0,43.6254,43.6494,43.5855,43.6094,83000.0
2012-04-12 15:55:00,54.6,54.64,54.57,54.64,195900.0,43.6094,43.6414,43.5855,43.6414,195900.0
2012-04-13 09:30:00,54.53,54.55,54.1,54.31,49500.0,43.5535,43.5695,43.2101,43.3778,49500.0
2012-04-13 09:35:00,54.31,54.41,54.02,54.07,43300.0,43.3778,43.4577,43.1462,43.1861,43300.0
2012-04-13 09:40:00,54.06,54.29,53.98,54.23,47800.0,43.1781,43.3618,43.1142,43.3139,47800.0
2012-04-13 09:45:00,54.24,54.3,53.92,53.92,95100.0,43.3219,43.3698,43.0663,43.0663,95100.0
2012-04-13 09:50:00,53.92,54.03,53.85,53.99,69400.0,43.0663,43.1542,43.0104,43.1222,69400.0
2012-04-13 09:55:00,54.0,54.08,53.75,53.76,26100.0,43.1302,43.1941,42.9305,42.9385,26100.0
2012-04-13 10:00:00,53.76,53.88,53.59,53.88,61300.0,42.9385,43.0343,42.8027,43.0343,61300.0
2012-04-13 10:05:00,53.88,53.92,53.83,53.9,36300.0,43.0343,43.0663,42.9944,43.0503,36300.0
2012-04-13 10:10:00,53.91,54.02,53.85,53.99,21100.0,43.0583,43.1462,43.0104,43.1222,21100.0
2012-04-13 10:15:00,53.98,54.0,53.88,53.88,27200.0,43.1142,43.1302,43.0343,43.0343,27200.0
2012-04-13 10:20:00,53.9,53.93,53.81,53.82,24400.0,43.0503,43.0743,42.9784,42.9864,24400.0
2012-04-13 10:25:00,53.81,53.82,53.71,53.76,99000.0,42.9784,42.9864,42.8986,42.9385,99000.0
2012-04-13 10:30:00,53.76,53.78,53.62,53.64,40500.0,42.9385,42.9545,42.8267,42.8427,40500.0
2012-04-13 10:35:00,53.64,53.8,53.58,53.79,79000.0,42.8427,42.9705,42.7947,42.9625,79000.0
2012-04-13 10:40:00,53.78,53.8,53.66,53.66,26900.0,42.9545,42.9705,42.8586,42.8586,26900.0
2012-04-13 10:45:00,53.67,53.76,53.62,53.74,63600.0,42.8666,42.9385,42.8267,42.9225,63600.0
2012-04-13 10:50:00,53.75,53.77,53.7,53.74,33000.0,42.9305,42.9465,42.8906,42.9225,33000.0
2012-04-13 10:55:00,53.75,53.75,53.67,53.69,26600.0,42.9305,42.9305,42.8666,42.8826,26600.0
2012-04-13 11:00:00,53.7,53.74,53.66,53.68,24000.0,42.8906,42.9225,42.8586,42.8746,24000.0
2012-04-13 11:05:00,53.67,53.71,53.59,53.59,27300.0,42.8666,42.8986,42.8027,42.8027,27300.0
2012-04-13 11:10:00,53.58,53.64,53.51,53.64,46000.0,42.7947,42.8427,42.7388,42.8427,46000.0
2012-04-13 11:15:00,53.64,53.65,53.56,53.6,52800.0,42.8427,42.8506,42.7788,42.8107,52800.0
2012-04-13 11:20:00,53.61,53.75,53.6,53.7,61200.0,42.8187,42.9305,42.8107,42.8906,61200.0
2012-04-13 11:25:00,53.69,53.72,53.65,53.68,25900.0,42.8826,42.9066,42.8506,42.8746,25900.0
2012-04-13 11:30:00,53.67,53.74,53.65,53.7,45600.0,42.8666,42.9225,42.8506,42.8906,45600.0
2012-04-13 11:35:00,53.7,53.75,53.68,53.74,22300.0,42.8906,42.9305,42.8746,42.9225,22300.0
2012-04-13 11:40:00,53.74,53.83,53.73,53.82,22500.0,42.9225,42.9944,42.9145,42.9864,22500.0
2012-04-13 11:45:00,53.79,53.84,53.77,53.8,20300.0,42.9625,43.0024,42.9465,42.9705,20300.0
2012-04-13 11:50:00,53.79,53.83,53.77,53.83,13400.0,42.9625,42.9944,42.9465,42.9944,13400.0
2012-04-13 11:55:00,53.82,53.82,53.69,53.73,20200.0,42.9864,42.9864,42.8826,42.9145,20200.0
2012-04-13 12:00:00,53.75,53.75,53.65,53.66,17700.0,42.9305,42.9305,42.8506,42.8586,17700.0
2012-04-13 12:05:00,53.66,53.71,53.63,53.63,47800.0,42.8586,42.8986,42.8347,42.8347,47800.0
2012-04-13 12:10:00,53.64,53.67,53.6,53.6,17400.0,42.8427,42.8666,42.8107,42.8107,17400.0
2012-04-13 12:15:00,53.6,53.6,53.5,53.51,27500.0,42.8107,42.8107,42.7308,42.7388,27500.0
2012-04-13 12:20:00,53.51,53.52,53.39,53.42,47300.0,42.7388,42.7468,42.643,42.6669,47300.0
2012-04-13 12:25:00,53.42,53.48,53.41,53.48,16500.0,42.6669,42.7149,42.659,42.7149,16500.0
2012-04-13 12:30:00,53.47,53.49,53.46,53.48,8900.0,42.7069,42.7229,42.6989,42.7149,8900.0
2012-04-13 12:35:00,53.48,53.5,53.48,53.5,23300.0,42.7149,42.7308,42.7149,42.7308,23300.0
2012-04-13 12:40:00,53.51,53.58,53.5,53.58,11300.0,42.7388,42.7947,42.7308,42.7947,11300.0
2012-04-13 12:45:00,53.59,53.62,53.58,53.6,10900.0,42.8027,42.8267,42.7947,42.8107,10900.0
2012-04-13 12:50:00,53.6,53.62,53.54,53.55,23700.0,42.8107,42.8267,42.7628,42.7708,23700.0
2012-04-13 12:55:00,53.55,53.59,53.53,53.58,18300.0,42.7708,42.8027,42.7548,42.7947,18300.0
2012-04-13 13:00:00,53.57,53.57,53.48,53.55,33200.0,42.7867,42.7867,42.7149,42.7708,33200.0
2012-04-13 13:05:00,53.54,53.6,53.54,53.57,10900.0,42.7628,42.8107,42.7628,42.7867,10900.0
2012-04-13 13:10:00,53.57,53.65,53.57,53.65,15000.0,42.7867,42.8506,42.7867,42.8506,15000.0
2012-04-13 13:15:00,53.64,53.67,53.62,53.62,17100.0,42.8427,42.8666,42.8267,42.8267,17100.0
2012-04-13 13:20:00,53.62,53.66,53.6,53.65,18100.0,42.8267,42.8586,42.8107,42.8506,18100.0
2012-04-13 13:25:00,53.65,53.67,53.6,53.6,14500.0,42.8506,42.8666,42.8107,42.8107,14500.0
2012-04-13 13:30:00,53.6,53.64,53.58,53.64,20300.0,42.8107,42.8427,42.7947,42.8427,20300.0
2012-04-13 13:35:00,53.64,53.77,53.63,53.77,11600.0,42.8427,42.9465,42.8347,42.9465,11600.0
2012-04-13 13:40:00,53.77,53.79,53.67,53.7,14900.0,42.9465,42.9625,42.8666,42.8906,14900.0
2012-04-13 13:45:00,53.69,53.69,53.64,53.65,12100.0,42.8826,42.8826,42.8427,42.8506,12100.0
2012-04-13 13:50:00,53.65,53.72,53.65,53.68,16700.0,42.8506,42.9066,42.8506,42.8746,16700.0
2012-04-13 13:55:00,53.68,53.7,53.62,53.63,43900.0,42.8746,42.8906,42.8267,42.8347,43900.0
2012-04-13 14:00:00,53.63,53.65,53.56,53.56,24100.0,42.8347,42.8506,42.7788,42.7788,24100.0
2012-04-13 14:05:00,53.57,53.63,53.54,53.56,33100.0,42.7867,42.8347,42.7628,42.7788,33100.0
2012-04-13 14:10:00,53.57,53.58,53.55,53.56,29200.0,42.7867,42.7947,42.7708,42.7788,29200.0
2012-04-13 14:15:00,53.56,53.61,53.54,53.6,25300.0,42.7788,42.8187,42.7628,42.8107,25300.0
2012-04-13 14:20:00,53.6,53.66,53.6,53.66,16700.0,42.8107,42.8586,42.8107,42.8586,16700.0
2012-04-13 14:25:00,53.67,53.68,53.57,53.59,23300.0,42.8666,42.8746,42.7867,42.8027,23300.0
2012-04-13 14:30:00,53.59,53.64,53.58,53.64,10500.0,42.8027,42.8427,42.7947,42.8427,10500.0
2012-04-13 14:35:00,53.64,53.68,53.63,53.66,29300.0,42.8427,42.8746,42.8347,42.8586,29300.0
2012-04-13 14:40:00,53.67,53.71,53.67,53.68,21900.0,42.8666,42.8986,42.8666,42.8746,21900.0
2012-04-13 14:45:00,53.68,53.79,53.68,53.79,20700.0,42.8746,42.9625,42.8746,42.9625,20700.0
2012-04-13 14:50:00,53.79,53.81,53.73,53.78,26300.0,42.9625,42.9784,42.9145,42.9545,26300.0
2012-04-13 14:55:00,53.79,53.79,53.71,53.72,13900.0,42.9625,42.9625,42.8986,42.9066,13900.0
2012-04-13 15:00:00,53.72,53.75,53.7,53.75,29800.0,42.9066,42.9305,42.8906,42.9305,29800.0
2012-04-13 15:05:00,53.75,53.84,53.74,53.84,24300.0,42.9305,43.0024,42.9225,43.0024,24300.0
2012-04-13 15:10:00,53.84,53.9,53.82,53.88,86500.0,43.0024,43.0503,42.9864,43.0343,86500.0
2012-04-13 15:15:00,53.88,53.89,53.85,53.88,44100.0,43.0343,43.0423,43.0104,43.0343,44100.0
2012-04-13 15:20:00,53.88,53.88,53.8,53.84,61200.0,43.0343,43.0343,42.9705,43.0024,61200.0
2012-04-13 15:25:00,53.84,53.85,53.71,53.71,26000.0,43.0024,43.0104,42.8986,42.8986,26000.0
2012-04-13 15:30:00,53.72,53.76,53.61,53.61,45100.0,42.9066,42.9385,42.8187,42.8187,45100.0
2012-04-13 15:35:00,53.61,53.61,53.47,53.52,61000.0,42.8187,42.8187,42.7069,42.7468,61000.0
2012-04-13 15:40:00,53.53,53.63,53.51,53.61,55200.0,42.7548,42.8347,42.7388,42.8187,55200.0
2012-04-13 15:45:00,53.61,53.66,53.48,53.5,112200.0,42.8187,42.8586,42.7149,42.7308,112200.0
2012-04-13 15:50:00,53.51,53.54,53.4,53.42,105100.0,42.7388,42.7628,42.651,42.6669,105100.0
2012-04-13 15:55:00,53.42,53.53,53.39,53.47,345500.0,42.6669,42.7548,42.643,42.7069,345500.0
2012-04-16 09:30:00,53.86,54.33,53.75,54.22,122800.0,43.0184,43.3938,42.9305,43.3059,122800.0
2012-04-16 09:35:00,54.21,54.24,54.06,54.15,56700.0,43.2979,43.3219,43.1781,43.25,56700.0
2012-04-16 09:40:00,54.1,54.13,53.62,53.62,48600.0,43.2101,43.234,42.8267,42.8267,48600.0
2012-04-16 09:45:00,53.66,53.84,53.63,53.81,69500.0,42.8586,43.0024,42.8347,42.9784,69500.0
2012-04-16 09:50:00,53.79,53.79,53.65,53.72,81600.0,42.9625,42.9625,42.8506,42.9066,81600.0
2012-04-16 09:55:00,53.72,53.76,53.66,53.69,45700.0,42.9066,42.9385,42.8586,42.8826,45700.0
2012-04-16 10:00:00,53.69,53.69,53.39,53.47,70800.0,42.8826,42.8826,42.643,42.7069,70800.0
2012-04-16 10:05:00,53.48,53.58,53.41,53.43,97500.0,42.7149,42.7947,42.659,42.6749,97500.0
2012-04-16 10:10:00,53.42,53.44,52.93,53.01,97200.0,42.6669,42.6829,42.2756,42.3395,97200.0
2012-04-16 10:15:00,53.0,53.15,52.86,53.15,105100.0,42.3315,42.4513,42.2197,42.4513,105100.0
2012-04-16 10:20:00,53.15,53.27,53.08,53.23,90600.0,42.4513,42.5471,42.3954,42.5152,90600.0
2012-04-16 10:25:00,53.24,53.33,53.14,53.33,62100.0,42.5232,42.5951,42.4433,42.5951,62100.0
2012-04-16 10:30:00,53.33,53.35,53.17,53.23,50100.0,42.5951,42.611,42.4673,42.5152,50100.0
2012-04-16 10:35:00,53.21,53.25,53.0,53.02,66900.0,42.4992,42.5312,42.3315,42.3475,66900.0
2012-04-16 10:40:00,53.02,53.13,53.02,53.07,37500.0,42.3475,42.4353,42.3475,42.3874,37500.0
2012-04-16 10:45:00,53.06,53.32,53.06,53.31,63800.0,42.3794,42.5871,42.3794,42.5791,63800.0
2012-04-16 10:50:00,53.31,53.4,53.28,53.33,59300.0,42.5791,42.651,42.5551,42.5951,59300.0
2012-04-16 10:55:00,53.33,53.36,53.28,53.28,44200.0,42.5951,42.619,42.5551,42.5551,44200.0
2012-04-16 11:00:00,53.28,53.39,53.28,53.3,55800.0,42.5551,42.643,42.5551,42.5711,55800.0
2012-04-16 11:05:00,53.31,53.41,53.27,53.41,81300.0,42.5791,42.659,42.5471,42.659,81300.0
2012-04-16 11:10:00,53.41,53.48,53.38,53.44,38000.0,42.659,42.7149,42.635,42.6829,38000.0
2012-04-16 11:15:00,53.44,53.49,53.38,53.44,50900.0,42.6829,42.7229,42.635,42.6829,50900.0
2012-04-16 11:20:00,53.44,53.46,53.34,53.34,37700.0,42.6829,42.6989,42.603,42.603,37700.0
2012-04-16 11:25:00,53.34,53.39,53.24,53.26,25600.0,42.603,42.643,42.5232,42.5391,25600.0
2012-04-16 11:30:00,53.26,53.27,53.1,53.1,38200.0,42.5391,42.5471,42.4114,42.4114,38200.0
2012-04-16 11:35:00,53.09,53.12,53.03,53.1,46900.0,42.4034,42.4273,42.3554,42.4114,46900.0
2012-04-16 11:40:00,53.1,53.13,53.02,53.06,44200.0,42.4114,42.4353,42.3475,42.3794,44200.0
2012-04-16 11:45:00,53.05,53.1,52.98,53.02,42400.0,42.3714,42.4114,42.3155,42.3475,42400.0
2012-04-16 11:50:00,53.02,53.07,52.9,52.92,101700.0,42.3475,42.3874,42.2516,42.2676,101700.0
2012-04-16 11:55:00,52.92,53.02,52.92,52.97,32200.0,42.2676,42.3475,42.2676,42.3075,32200.0
2012-04-16 12:00:00,52.95,53.19,52.95,53.18,54900.0,42.2916,42.4832,42.2916,42.4753,54900.0
2012-04-16 12:05:00,53.18,53.18,53.07,53.08,29500.0,42.4753,42.4753,42.3874,42.3954,29500.0
2012-04-16 12:10:00,53.08,53.13,53.08,53.1,24400.0,42.3954,42.4353,42.3954,42.4114,24400.0
2012-04-16 12:15:00,53.11,53.14,53.07,53.11,39200.0,42.4193,42.4433,42.3874,42.4193,39200.0
2012-04-16 12:20:00,53.1,53.11,53.03,53.06,36300.0,42.4114,42.4193,42.3554,42.3794,36300.0
2012-04-16 12:25:00,53.06,53.15,53.05,53.11,17200.0,42.3794,42.4513,42.3714,42.4193,17200.0
2012-04-16 12:30:00,53.11,53.16,53.1,53.1,14200.0,42.4193,42.4593,42.4114,42.4114,14200.0
2012-04-16 12:35:00,53.09,53.13,53.08,53.11,43200.0,42.4034,42.4353,42.3954,42.4193,43200.0
2012-04-16 12:40:00,53.12,53.19,53.09,53.14,49600.0,42.4273,42.4832,42.4034,42.4433,49600.0
2012-04-16 12:45:00,53.14,53.22,53.12,53.21,29500.0,42.4433,42.5072,42.4273,42.4992,29500.0
2012-04-16 12:50:00,53.22,53.22,53.16,53.19,24800.0,42.5072,42.5072,42.4593,42.4832,24800.0
2012-04-16 12:55:00,53.19,53.35,53.17,53.35,27300.0,42.4832,42.611,42.4673,42.611,27300.0
2012-04-16 13:00:00,53.34,53.34,53.29,53.3,17400.0,42.603,42.603,42.5631,42.5711,17400.0
2012-04-16 13:05:00,53.29,53.36,53.27,53.32,31700.0,42.5631,42.619,42.5471,42.5871,31700.0
2012-04-16 13:10:00,53.33,53.34,53.29,53.29,25900.0,42.5951,42.603,42.5631,42.5631,25900.0
2012-04-16 13:15:00,53.28,53.39,53.27,53.34,35000.0,42.5551,42.643,42.5471,42.603,35000.0
2012-04-16 13:20:00,53.32,53.37,53.31,53.32,14700.0,42.5871,42.627,42.5791,42.5871,14700.0
2012-04-16 13:25:00,53.32,53.34,53.17,53.29,52900.0,42.5871,42.603,42.4673,42.5631,52900.0
2012-04-16 13:30:00,53.28,53.35,53.23,53.33,27800.0,42.5551,42.611,42.5152,42.5951,27800.0
2012-04-16 13:35:00,53.33,53.44,53.33,53.43,31200.0,42.5951,42.6829,42.5951,42.6749,31200.0
2012-04-16 13:40:00,53.43,53.63,53.42,53.63,52900.0,42.6749,42.8347,42.6669,42.8347,52900.0
2012-04-16 13:45:00,53.64,53.71,53.6,53.6,41500.0,42.8427,42.8986,42.8107,42.8107,41500.0
2012-04-16 13:50:00,53.6,53.63,53.53,53.53,33600.0,42.8107,42.8347,42.7548,42.7548,33600.0
2012-04-16 13:55:00,53.52,53.64,53.52,53.57,37600.0,42.7468,42.8427,42.7468,42.7867,37600.0
2012-04-16 14:00:00,53.57,53.62,53.45,53.47,46800.0,42.7867,42.8267,42.6909,42.7069,46800.0
2012-04-16 14:05:00,53.48,53.53,53.46,53.47,76500.0,42.7149,42.7548,42.6989,42.7069,76500.0
2012-04-16 14:10:00,53.47,53.54,53.47,53.53,59900.0,42.7069,42.7628,42.7069,42.7548,59900.0
2012-04-16 14:15:00,53.53,53.62,53.53,53.6,92500.0,42.7548,42.8267,42.7548,42.8107,92500.0
2012-04-16 14:20:00,53.6,53.6,53.53,53.54,36600.0,42.8107,42.8107,42.7548,42.7628,36600.0
2012-04-16 14:25:00,53.54,53.55,53.45,53.45,36900.0,42.7628,42.7708,42.6909,42.6909,36900.0
2012-04-16 14:30:00,53.46,53.54,53.41,53.51,39500.0,42.6989,42.7628,42.659,42.7388,39500.0
2012-04-16 14:35:00,53.52,53.55,53.44,53.45,35300.0,42.7468,42.7708,42.6829,42.6909,35300.0
2012-04-16 14:40:00,53.45,53.48,53.37,53.39,32400.0,42.6909,42.7149,42.627,42.643,32400.0
2012-04-16 14:45:00,53.39,53.39,53.32,53.32,25200.0,42.643,42.643,42.5871,42.5871,25200.0
2012-04-16 14:50:00,53.33,53.41,53.32,53.41,45600.0,42.5951,42.659,42.5871,42.659,45600.0
2012-04-16 14:55:00,53.4,53.42,53.33,53.33,52800.0,42.651,42.6669,42.5951,42.5951,52800.0
2012-04-16 15:00:00,53.32,53.37,53.28,53.29,51700.0,42.5871,42.627,42.5551,42.5631,51700.0
2012-04-16 15:05:00,53.29,53.4,53.28,53.37,50800.0,42.5631,42.651,42.5551,42.627,50800.0
2012-04-16 15:10:00,53.38,53.43,53.37,53.39,52400.0,42.635,42.6749,42.627,42.643,52400.0
2012-04-16 15:15:00,53.39,53.43,53.37,53.39,50200.0,42.643,42.6749,42.627,42.643,50200.0
2012-04-16 15:20:00,53.4,53.41,53.28,53.33,55700.0,42.651,42.659,42.5551,42.5951,55700.0
2012-04-16 15:25:00,53.32,53.35,53.29,53.35,59400.0,42.5871,42.611,42.5631,42.611,59400.0
2012-04-16 15:30:00,53.34,53.39,53.33,53.36,71400.0,42.603,42.643,42.5951,42.619,71400.0
2012-04-16 15:35:00,53.35,53.43,53.35,53.43,85300.0,42.611,42.6749,42.611,42.6749,85300.0
2012-04-16 15:40:00,53.44,53.46,53.37,53.41,113300.0,42.6829,42.6989,42.627,42.659,113300.0
2012-04-16 15:45:00,53.41,53.43,53.3,53.33,116000.0,42.659,42.6749,42.5711,42.5951,116000.0
2012-04-16 15:50:00,53.33,53.34,53.25,53.27,124000.0,42.5951,42.603,42.5312,42.5471,124000.0
2012-04-16 15:55:00,53.27,53.34,53.26,53.26,173700.0,42.5471,42.603,42.5391,42.5391,173700.0
2012-04-17 09:30:00,53.72,53.79,53.31,53.46,51100.0,42.9066,42.9625,42.5791,42.6989,51100.0
2012-04-17 09:35:00,53.47,53.79,53.46,53.61,57200.0,42.7069,42.9625,42.6989,42.8187,57200.0
2012-04-17 09:40:00,53.59,53.61,53.38,53.49,52900.0,42.8027,42.8187,42.635,42.7229,52900.0
2012-04-17 09:45:00,53.49,53.59,53.41,53.54,72500.0,42.7229,42.8027,42.659,42.7628,72500.0
2012-04-17 09:50:00,53.53,53.61,53.46,53.5,33200.0,42.7548,42.8187,42.6989,42.7308,33200.0
2012-04-17 09:55:00,53.51,53.57,53.38,53.43,53100.0,42.7388,42.7867,42.635,42.6749,53100.0
2012-04-17 10:00:00,53.42,53.47,53.21,53.24,77600.0,42.6669,42.7069,42.4992,42.5232,77600.0
2012-04-17 10:05:00,53.24,53.48,53.23,53.44,58000.0,42.5232,42.7149,42.5152,42.6829,58000.0
2012-04-17 10:10:00,53.44,53.44,53.34,53.34,87900.0,42.6829,42.6829,42.603,42.603,87900.0
2012-04-17 10:15:00,53.34,53.42,53.31,53.4,82100.0,42.603,42.6669,42.5791,42.651,82100.0
2012-04-17 10:20:00,53.4,53.41,53.23,53.27,88600.0,42.651,42.659,42.5152,42.5471,88600.0
2012-04-17 10:25:00,53.26,53.31,53.23,53.3,67500.0,42.5391,42.5791,42.5152,42.5711,67500.0
2012-04-17 10:30:00,53.3,53.38,53.29,53.35,59300.0,42.5711,42.635,42.5631,42.611,59300.0
2012-04-17 10:35:00,53.36,53.45,53.35,53.4,59000.0,42.619,42.6909,42.611,42.651,59000.0
2012-04-17 10:40:00,53.39,53.49,53.38,53.47,59600.0,42.643,42.7229,42.635,42.7069,59600.0
2012-04-17 10:45:00,53.48,53.61,53.47,53.61,66000.0,42.7149,42.8187,42.7069,42.8187,66000.0
2012-04-17 10:50:00,53.61,53.66,53.58,53.63,58200.0,42.8187,42.8586,42.7947,42.8347,58200.0
2012-04-17 10:55:00,53.63,53.78,53.61,53.77,58400.0,42.8347,42.9545,42.8187,42.9465,58400.0
2012-04-17 11:00:00,53.77,53.88,53.77,53.87,59600.0,42.9465,43.0343,42.9465,43.0264,59600.0
2012-04-17 11:05:00,53.88,53.93,53.82,53.83,28300.0,43.0343,43.0743,42.9864,42.9944,28300.0
2012-04-17 11:10:00,53.83,53.83,53.73,53.79,37400.0,42.9944,42.9944,42.9145,42.9625,37400.0
2012-04-17 11:15:00,53.8,53.99,53.76,53.99,53300.0,42.9705,43.1222,42.9385,43.1222,53300.0
2012-04-17 11:20:00,53.98,54.07,53.98,54.01,47500.0,43.1142,43.1861,43.1142,43.1382,47500.0
2012-04-17 11:25:00,54.01,54.04,53.97,54.04,83800.0,43.1382,43.1621,43.1062,43.1621,83800.0
2012-04-17 11:30:00,54.04,54.09,54.0,54.06,43600.0,43.1621,43.2021,43.1302,43.1781,43600.0
2012-04-17 11:35:00,54.07,54.08,53.97,54.03,82500.0,43.1861,43.1941,43.1062,43.1542,82500.0
2012-04-17 11:40:00,54.03,54.04,53.96,53.96,38100.0,43.1542,43.1621,43.0982,43.0982,38100.0
2012-04-17 11:45:00,53.96,54.02,53.94,54.0,21400.0,43.0982,43.1462,43.0823,43.1302,21400.0
2012-04-17 11:50:00,54.0,54.07,53.98,54.05,53800.0,43.1302,43.1861,43.1142,43.1701,53800.0
2012-04-17 11:55:00,54.06,54.11,54.05,54.09,60200.0,43.1781,43.2181,43.1701,43.2021,60200.0
2012-04-17 12:00:00,54.1,54.16,54.09,54.11,94800.0,43.2101,43.258,43.2021,43.2181,94800.0
2012-04-17 12:05:00,54.1,54.1,54.04,54.08,26500.0,43.2101,43.2101,43.1621,43.1941,26500.0
2012-04-17 12:10:00,54.09,54.16,54.05,54.12,36600.0,43.2021,43.258,43.1701,43.226,36600.0
2012-04-17 12:15:00,54.11,54.17,54.08,54.17,22000.0,43.2181,43.266,43.1941,43.266,22000.0
2012-04-17 12:20:00,54.16,54.23,54.12,54.21,24700.0,43.258,43.3139,43.226,43.2979,24700.0
2012-04-17 12:25:00,54.22,54.29,54.19,54.29,47700.0,43.3059,43.3618,43.2819,43.3618,47700.0
2012-04-17 12:30:00,54.29,54.33,54.27,54.32,42800.0,43.3618,43.3938,43.3458,43.3858,42800.0
2012-04-17 12:35:00,54.32,54.34,54.25,54.26,24800.0,43.3858,43.4018,43.3299,43.3379,24800.0
2012-04-17 12:40:00,54.25,54.25,54.14,54.17,17800.0,43.3299,43.3299,43.242,43.266,17800.0
2012-04-17 12:45:00,54.17,54.17,54.12,54.12,10600.0,43.266,43.266,43.226,43.226,10600.0
2012-04-17 12:50:00,54.12,54.15,54.11,54.11,12700.0,43.226,43.25,43.2181,43.2181,12700.0
2012-04-17 12:55:00,54.12,54.13,54.1,54.11,13500.0,43.226,43.234,43.2101,43.2181,13500.0
2012-04-17 13:00:00,54.12,54.13,54.05,54.06,17700.0,43.226,43.234,43.1701,43.1781,17700.0
2012-04-17 13:05:00,54.07,54.16,54.06,54.13,19800.0,43.1861,43.258,43.1781,43.234,19800.0
2012-04-17 13:10:00,54.13,54.21,54.13,54.19,30900.0,43.234,43.2979,43.234,43.2819,30900.0
2012-04-17 13:15:00,54.19,54.25,54.19,54.25,20800.0,43.2819,43.3299,43.2819,43.3299,20800.0
2012-04-17 13:20:00,54.26,54.29,54.26,54.28,8700.0,43.3379,43.3618,43.3379,43.3538,8700.0
2012-04-17 13:25:00,54.28,54.31,54.26,54.3,25700.0,43.3538,43.3778,43.3379,43.3698,25700.0
2012-04-17 13:30:00,54.3,54.31,54.24,54.24,112700.0,43.3698,43.3778,43.3219,43.3219,112700.0
2012-04-17 13:35:00,54.23,54.26,54.22,54.24,22100.0,43.3139,43.3379,43.3059,43.3219,22100.0
2012-04-17 13:40:00,54.25,54.28,54.23,54.27,35400.0,43.3299,43.3538,43.3139,43.3458,35400.0
2012-04-17 13:45:00,54.27,54.29,54.23,54.23,43200.0,43.3458,43.3618,43.3139,43.3139,43200.0
2012-04-17 13:50:00,54.23,54.23,54.16,54.17,20600.0,43.3139,43.3139,43.258,43.266,20600.0
2012-04-17 13:55:00,54.21,54.27,54.16,54.24,62500.0,43.2979,43.3458,43.258,43.3219,62500.0
2012-04-17 14:00:00,54.23,54.26,54.18,54.23,39000.0,43.3139,43.3379,43.274,43.3139,39000.0
2012-04-17 14:05:00,54.23,54.24,54.19,54.21,15400.0,43.3139,43.3219,43.2819,43.2979,15400.0
2012-04-17 14:10:00,54.2,54.21,54.14,54.15,21400.0,43.2899,43.2979,43.242,43.25,21400.0
2012-04-17 14:15:00,54.14,54.16,54.12,54.13,18600.0,43.242,43.258,43.226,43.234,18600.0
2012-04-17 14:20:00,54.15,54.21,54.14,54.18,19700.0,43.25,43.2979,43.242,43.274,19700.0
2012-04-17 14:25:00,54.17,54.2,54.16,54.19,11800.0,43.266,43.2899,43.258,43.2819,11800.0
2012-04-17 14:30:00,54.19,54.26,54.19,54.25,42200.0,43.2819,43.3379,43.2819,43.3299,42200.0
2012-04-17 14:35:00,54.26,54.27,54.17,54.25,38100.0,43.3379,43.3458,43.266,43.3299,38100.0
2012-04-17 14:40:00,54.24,54.29,54.2,54.2,40800.0,43.3219,43.3618,43.2899,43.2899,40800.0
2012-04-17 14:45:00,54.19,54.22,54.08,54.09,43900.0,43.2819,43.3059,43.1941,43.2021,43900.0
2012-04-17 14:50:00,54.1,54.12,54.08,54.09,26400.0,43.2101,43.226,43.1941,43.2021,26400.0
2012-04-17 14:55:00,54.09,54.12,54.07,54.11,16700.0,43.2021,43.226,43.1861,43.2181,16700.0
2012-04-17 15:00:00,54.11,54.12,54.07,54.11,24600.0,43.2181,43.226,43.1861,43.2181,24600.0
2012-04-17 15:05:00,54.11,54.11,54.05,54.08,30300.0,43.2181,43.2181,43.1701,43.1941,30300.0
2012-04-17 15:10:00,54.07,54.08,54.04,54.07,26400.0,43.1861,43.1941,43.1621,43.1861,26400.0
2012-04-17 15:15:00,54.07,54.11,54.05,54.11,25900.0,43.1861,43.2181,43.1701,43.2181,25900.0
2012-04-17 15:20:00,54.11,54.13,54.07,54.12,54300.0,43.2181,43.234,43.1861,43.226,54300.0
2012-04-17 15:25:00,54.12,54.19,54.11,54.18,32300.0,43.226,43.2819,43.2181,43.274,32300.0
2012-04-17 15:30:00,54.17,54.18,54.07,54.09,43700.0,43.266,43.274,43.1861,43.2021,43700.0
2012-04-17 15:35:00,54.1,54.13,54.07,54.07,57900.0,43.2101,43.234,43.1861,43.1861,57900.0
2012-04-17 15:40:00,54.07,54.11,54.05,54.08,81500.0,43.1861,43.2181,43.1701,43.1941,81500.0
2012-04-17 15:45:00,54.08,54.09,54.03,54.03,97800.0,43.1941,43.2021,43.1542,43.1542,97800.0
2012-04-17 15:50:00,54.03,54.14,54.03,54.05,90000.0,43.1542,43.242,43.1542,43.1701,90000.0
2012-04-17 15:55:00,54.05,54.06,54.01,54.02,150300.0,43.1701,43.1781,43.1382,43.1462,150300.0
2012-04-18 09:30:00,53.67,53.8,53.38,53.66,149500.0,42.8666,42.9705,42.635,42.8586,149500.0
2012-04-18 09:35:00,53.62,53.8,53.6,53.74,83500.0,42.8267,42.9705,42.8107,42.9225,83500.0
2012-04-18 09:40:00,53.74,53.98,53.74,53.94,18300.0,42.9225,43.1142,42.9225,43.0823,18300.0
2012-04-18 09:45:00,53.95,53.96,53.74,53.86,30100.0,43.0903,43.0982,42.9225,43.0184,30100.0
2012-04-18 09:50:00,53.84,54.05,53.8,54.04,40300.0,43.0024,43.1701,42.9705,43.1621,40300.0
2012-04-18 09:55:00,54.05,54.21,54.04,54.13,37100.0,43.1701,43.2979,43.1621,43.234,37100.0
2012-04-18 10:00:00,54.13,54.18,54.02,54.03,47000.0,43.234,43.274,43.1462,43.1542,47000.0
2012-04-18 10:05:00,54.02,54.15,53.97,54.14,38600.0,43.1462,43.25,43.1062,43.242,38600.0
2012-04-18 10:10:00,54.14,54.2,54.08,54.17,69600.0,43.242,43.2899,43.1941,43.266,69600.0
2012-04-18 10:15:00,54.17,54.32,54.17,54.27,36900.0,43.266,43.3858,43.266,43.3458,36900.0
2012-04-18 10:20:00,54.24,54.3,54.2,54.2,26100.0,43.3219,43.3698,43.2899,43.2899,26100.0
2012-04-18 10:25:00,54.2,54.37,54.2,54.37,88500.0,43.2899,43.4257,43.2899,43.4257,88500.0
2012-04-18 10:30:00,54.36,54.54,54.32,54.52,76900.0,43.4177,43.5615,43.3858,43.5455,76900.0
2012-04-18 10:35:00,54.52,54.93,54.5,54.64,206300.0,43.5455,43.873,43.5295,43.6414,206300.0
2012-04-18 10:40:00,54.65,54.67,54.5,54.55,43600.0,43.6494,43.6653,43.5295,43.5695,43600.0
2012-04-18 10:45:00,54.55,54.59,54.5,54.55,34100.0,43.5695,43.6014,43.5295,43.5695,34100.0
2012-04-18 10:50:00,54.56,54.57,54.52,54.57,48000.0,43.5775,43.5855,43.5455,43.5855,48000.0
2012-04-18 10:55:00,54.57,54.66,54.54,54.62,32700.0,43.5855,43.6573,43.5615,43.6254,32700.0
2012-04-18 11:00:00,54.61,54.62,54.58,54.6,26200.0,43.6174,43.6254,43.5934,43.6094,26200.0
2012-04-18 11:05:00,54.6,54.61,54.53,54.59,81000.0,43.6094,43.6174,43.5535,43.6014,81000.0
2012-04-18 11:10:00,54.58,54.59,54.51,54.55,63800.0,43.5934,43.6014,43.5375,43.5695,63800.0
2012-04-18 11:15:00,54.55,54.58,54.48,54.55,56800.0,43.5695,43.5934,43.5136,43.5695,56800.0
2012-04-18 11:20:00,54.55,54.58,54.5,54.53,27000.0,43.5695,43.5934,43.5295,43.5535,27000.0
2012-04-18 11:25:00,54.53,54.58,54.51,54.58,20700.0,43.5535,43.5934,43.5375,43.5934,20700.0
2012-04-18 11:30:00,54.58,54.58,54.5,54.51,30900.0,43.5934,43.5934,43.5295,43.5375,30900.0
2012-04-18 11:35:00,54.49,54.56,54.47,54.56,51500.0,43.5216,43.5775,43.5056,43.5775,51500.0
2012-04-18 11:40:00,54.55,54.57,54.51,54.56,39600.0,43.5695,43.5855,43.5375,43.5775,39600.0
2012-04-18 11:45:00,54.53,54.61,54.51,54.56,14600.0,43.5535,43.6174,43.5375,43.5775,14600.0
2012-04-18 11:50:00,54.55,54.74,54.53,54.74,36100.0,43.5695,43.7212,43.5535,43.7212,36100.0
2012-04-18 11:55:00,54.74,54.82,54.71,54.75,30000.0,43.7212,43.7851,43.6973,43.7292,30000.0
2012-04-18 12:00:00,54.75,54.76,54.67,54.68,33200.0,43.7292,43.7372,43.6653,43.6733,33200.0
2012-04-18 12:05:00,54.68,54.69,54.6,54.61,22300.0,43.6733,43.6813,43.6094,43.6174,22300.0
2012-04-18 12:10:00,54.6,54.64,54.59,54.64,14300.0,43.6094,43.6414,43.6014,43.6414,14300.0
2012-04-18 12:15:00,54.64,54.69,54.62,54.68,22700.0,43.6414,43.6813,43.6254,43.6733,22700.0
2012-04-18 12:20:00,54.69,54.92,54.69,54.91,57600.0,43.6813,43.865,43.6813,43.857,57600.0
2012-04-18 12:25:00,54.9,54.9,54.69,54.72,51200.0,43.849,43.849,43.6813,43.7053,51200.0
2012-04-18 12:30:00,54.71,54.74,54.64,54.74,45900.0,43.6973,43.7212,43.6414,43.7212,45900.0
2012-04-18 12:35:00,54.73,54.79,54.71,54.78,27000.0,43.7132,43.7612,43.6973,43.7532,27000.0
2012-04-18 12:40:00,54.77,54.88,54.76,54.88,16000.0,43.7452,43.8331,43.7372,43.8331,16000.0
2012-04-18 12:45:00,54.88,54.98,54.85,54.9,53500.0,43.8331,43.9129,43.8091,43.849,53500.0
2012-04-18 12:50:00,54.9,54.9,54.81,54.82,27900.0,43.849,43.849,43.7771,43.7851,27900.0
2012-04-18 12:55:00,54.8,54.82,54.79,54.81,16300.0,43.7692,43.7851,43.7612,43.7771,16300.0
2012-04-18 13:00:00,54.81,54.86,54.8,54.82,25400.0,43.7771,43.8171,43.7692,43.7851,25400.0
2012-04-18 13:05:00,54.82,54.83,54.76,54.79,12700.0,43.7851,43.7931,43.7372,43.7612,12700.0
2012-04-18 13:10:00,54.79,54.8,54.73,54.8,16900.0,43.7612,43.7692,43.7132,43.7692,16900.0
2012-04-18 13:15:00,54.8,54.82,54.72,54.8,21300.0,43.7692,43.7851,43.7053,43.7692,21300.0
2012-04-18 13:20:00,54.78,54.79,54.68,54.68,14400.0,43.7532,43.7612,43.6733,43.6733,14400.0
2012-04-18 13:25:00,54.68,54.69,54.59,54.59,44200.0,43.6733,43.6813,43.6014,43.6014,44200.0
2012-04-18 13:30:00,54.59,54.62,54.53,54.53,78700.0,43.6014,43.6254,43.5535,43.5535,78700.0
2012-04-18 13:35:00,54.53,54.53,54.39,54.4,20800.0,43.5535,43.5535,43.4417,43.4497,20800.0
2012-04-18 13:40:00,54.4,54.49,54.38,54.47,36900.0,43.4497,43.5216,43.4337,43.5056,36900.0
2012-04-18 13:45:00,54.47,54.51,54.44,54.46,16400.0,43.5056,43.5375,43.4816,43.4976,16400.0
2012-04-18 13:50:00,54.46,54.56,54.43,54.49,21700.0,43.4976,43.5775,43.4736,43.5216,21700.0
2012-04-18 13:55:00,54.5,54.5,54.38,54.44,28700.0,43.5295,43.5295,43.4337,43.4816,28700.0
2012-04-18 14:00:00,54.44,54.47,54.41,54.46,35100.0,43.4816,43.5056,43.4577,43.4976,35100.0
2012-04-18 14:05:00,54.46,54.46,54.4,54.42,46200.0,43.4976,43.4976,43.4497,43.4657,46200.0
2012-04-18 14:10:00,54.42,54.43,54.38,54.4,12300.0,43.4657,43.4736,43.4337,43.4497,12300.0
2012-04-18 14:15:00,54.39,54.43,54.36,54.43,18200.0,43.4417,43.4736,43.4177,43.4736,18200.0
2012-04-18 14:20:00,54.46,54.54,54.45,54.52,33100.0,43.4976,43.5615,43.4896,43.5455,33100.0
2012-04-18 14:25:00,54.52,54.54,54.47,54.5,11200.0,43.5455,43.5615,43.5056,43.5295,11200.0
2012-04-18 14:30:00,54.51,54.53,54.49,54.52,11800.0,43.5375,43.5535,43.5216,43.5455,11800.0
2012-04-18 14:35:00,54.52,54.54,54.5,54.54,19800.0,43.5455,43.5615,43.5295,43.5615,19800.0
2012-04-18 14:40:00,54.53,54.64,54.53,54.6,63800.0,43.5535,43.6414,43.5535,43.6094,63800.0
2012-04-18 14:45:00,54.61,54.66,54.57,54.65,32600.0,43.6174,43.6573,43.5855,43.6494,32600.0
2012-04-18 14:50:00,54.65,54.69,54.63,54.65,32300.0,43.6494,43.6813,43.6334,43.6494,32300.0
2012-04-18 14:55:00,54.65,54.66,54.61,54.65,15100.0,43.6494,43.6573,43.6174,43.6494,15100.0
2012-04-18 15:00:00,54.65,54.72,54.65,54.71,70000.0,43.6494,43.7053,43.6494,43.6973,70000.0
2012-04-18 15:05:00,54.7,54.78,54.6,54.6,73300.0,43.6893,43.7532,43.6094,43.6094,73300.0
2012-04-18 15:10:00,54.59,54.61,54.53,54.54,38100.0,43.6014,43.6174,43.5535,43.5615,38100.0
2012-04-18 15:15:00,54.54,54.55,54.49,54.49,17700.0,43.5615,43.5695,43.5216,43.5216,17700.0
2012-04-18 15:20:00,54.51,54.53,54.45,54.5,36900.0,43.5375,43.5535,43.4896,43.5295,36900.0
2012-04-18 15:25:00,54.5,54.5,54.4,54.41,35100.0,43.5295,43.5295,43.4497,43.4577,35100.0
2012-04-18 15:30:00,54.41,54.44,54.38,54.43,43800.0,43.4577,43.4816,43.4337,43.4736,43800.0
2012-04-18 15:35:00,54.43,54.43,54.35,54.37,68900.0,43.4736,43.4736,43.4097,43.4257,68900.0
2012-04-18 15:40:00,54.37,54.37,54.26,54.3,75900.0,43.4257,43.4257,43.3379,43.3698,75900.0
2012-04-18 15:45:00,54.3,54.35,54.25,54.28,83000.0,43.3698,43.4097,43.3299,43.3538,83000.0
2012-04-18 15:50:00,54.29,54.4,54.27,54.32,134600.0,43.3618,43.4497,43.3458,43.3858,134600.0
2012-04-18 15:55:00,54.32,54.33,54.26,54.29,125000.0,43.3858,43.3938,43.3379,43.3618,125000.0
2012-04-19 09:30:00,54.18,54.38,54.07,54.07,66700.0,43.274,43.4337,43.1861,43.1861,66700.0
2012-04-19 09:35:00,54.08,54.45,54.01,54.28,42500.0,43.1941,43.4896,43.1382,43.3538,42500.0
2012-04-19 09:40:00,54.27,54.43,54.09,54.12,41900.0,43.3458,43.4736,43.2021,43.226,41900.0
2012-04-19 09:45:00,54.13,54.37,54.13,54.3,65800.0,43.234,43.4257,43.234,43.3698,65800.0
2012-04-19 09:50:00,54.31,54.37,54.28,54.3,57800.0,43.3778,43.4257,43.3538,43.3698,57800.0
2012-04-19 09:55:00,54.3,54.33,54.07,54.07,78700.0,43.3698,43.3938,43.1861,43.1861,78700.0
2012-04-19 10:00:00,54.07,54.1,53.67,53.76,235000.0,43.1861,43.2101,42.8666,42.9385,235000.0
2012-04-19 10:05:00,53.75,53.94,53.69,53.74,71200.0,42.9305,43.0823,42.8826,42.9225,71200.0
2012-04-19 10:10:00,53.74,53.84,53.65,53.8,69300.0,42.9225,43.0024,42.8506,42.9705,69300.0
2012-04-19 10:15:00,53.75,53.88,53.7,53.88,56200.0,42.9305,43.0343,42.8906,43.0343,56200.0
2012-04-19 10:20:00,53.88,54.03,53.86,54.03,37200.0,43.0343,43.1542,43.0184,43.1542,37200.0
2012-04-19 10:25:00,54.03,54.05,53.9,53.92,47400.0,43.1542,43.1701,43.0503,43.0663,47400.0
2012-04-19 10:30:00,53.93,54.01,53.85,54.01,52300.0,43.0743,43.1382,43.0104,43.1382,52300.0
2012-04-19 10:35:00,54.01,54.18,54.01,54.06,48400.0,43.1382,43.274,43.1382,43.1781,48400.0
2012-04-19 10:40:00,54.06,54.34,54.06,54.28,72700.0,43.1781,43.4018,43.1781,43.3538,72700.0
2012-04-19 10:45:00,54.3,54.35,54.2,54.34,57000.0,43.3698,43.4097,43.2899,43.4018,57000.0
2012-04-19 10:50:00,54.34,54.35,54.25,54.33,46400.0,43.4018,43.4097,43.3299,43.3938,46400.0
2012-04-19 10:55:00,54.34,54.38,54.19,54.21,36100.0,43.4018,43.4337,43.2819,43.2979,36100.0
2012-04-19 11:00:00,54.24,54.29,54.17,54.28,20800.0,43.3219,43.3618,43.266,43.3538,20800.0
2012-04-19 11:05:00,54.28,54.37,54.27,54.29,32600.0,43.3538,43.4257,43.3458,43.3618,32600.0
2012-04-19 11:10:00,54.27,54.3,54.11,54.13,45700.0,43.3458,43.3698,43.2181,43.234,45700.0
2012-04-19 11:15:00,54.14,54.2,54.11,54.13,20800.0,43.242,43.2899,43.2181,43.234,20800.0
2012-04-19 11:20:00,54.13,54.18,54.08,54.09,21400.0,43.234,43.274,43.1941,43.2021,21400.0
2012-04-19 11:25:00,54.07,54.12,54.05,54.11,26000.0,43.1861,43.226,43.1701,43.2181,26000.0
2012-04-19 11:30:00,54.12,54.12,53.95,54.01,27300.0,43.226,43.226,43.0903,43.1382,27300.0
2012-04-19 11:35:00,54.03,54.03,53.93,53.99,13000.0,43.1542,43.1542,43.0743,43.1222,13000.0
2012-04-19 11:40:00,53.98,54.11,53.97,54.06,19200.0,43.1142,43.2181,43.1062,43.1781,19200.0
2012-04-19 11:45:00,54.05,54.16,53.98,54.14,30900.0,43.1701,43.258,43.1142,43.242,30900.0
2012-04-19 11:50:00,54.15,54.18,54.06,54.18,25600.0,43.25,43.274,43.1781,43.274,25600.0
2012-04-19 11:55:00,54.18,54.21,54.08,54.08,25300.0,43.274,43.2979,43.1941,43.1941,25300.0
2012-04-19 12:00:00,54.11,54.13,53.88,53.92,24700.0,43.2181,43.234,43.0343,43.0663,24700.0
2012-04-19 12:05:00,53.9,53.91,53.77,53.78,24800.0,43.0503,43.0583,42.9465,42.9545,24800.0
2012-04-19 12:10:00,53.78,53.91,53.73,53.85,28800.0,42.9545,43.0583,42.9145,43.0104,28800.0
2012-04-19 12:15:00,53.85,53.95,53.8,53.86,26600.0,43.0104,43.0903,42.9705,43.0184,26600.0
2012-04-19 12:20:00,53.88,53.93,53.84,53.86,37100.0,43.0343,43.0743,43.0024,43.0184,37100.0
2012-04-19 12:25:00,53.87,53.91,53.86,53.88,22500.0,43.0264,43.0583,43.0184,43.0343,22500.0
2012-04-19 12:30:00,53.87,53.88,53.81,53.86,26400.0,43.0264,43.0343,42.9784,43.0184,26400.0
2012-04-19 12:35:00,53.86,53.91,53.82,53.86,17400.0,43.0184,43.0583,42.9864,43.0184,17400.0
2012-04-19 12:40:00,53.86,53.87,53.8,53.82,17800.0,43.0184,43.0264,42.9705,42.9864,17800.0
2012-04-19 12:45:00,53.83,53.92,53.82,53.87,24000.0,42.9944,43.0663,42.9864,43.0264,24000.0
2012-04-19 12:50:00,53.88,53.93,53.83,53.92,39200.0,43.0343,43.0743,42.9944,43.0663,39200.0
2012-04-19 12:55:00,53.93,53.96,53.9,53.92,21800.0,43.0743,43.0982,43.0503,43.0663,21800.0
2012-04-19 13:00:00,53.91,53.99,53.87,53.97,32200.0,43.0583,43.1222,43.0264,43.1062,32200.0
2012-04-19 13:05:00,53.97,54.11,53.96,54.1,30900.0,43.1062,43.2181,43.0982,43.2101,30900.0
2012-04-19 13:10:00,54.1,54.15,53.94,53.96,57700.0,43.2101,43.25,43.0823,43.0982,57700.0
2012-04-19 13:15:00,53.96,54.04,53.95,53.95,39600.0,43.0982,43.1621,43.0903,43.0903,39600.0
2012-04-19 13:20:00,53.95,53.98,53.87,53.92,41100.0,43.0903,43.1142,43.0264,43.0663,41100.0
2012-04-19 13:25:00,53.92,54.02,53.88,53.99,55100.0,43.0663,43.1462,43.0343,43.1222,55100.0
2012-04-19 13:30:00,54.0,54.05,53.94,54.03,11800.0,43.1302,43.1701,43.0823,43.1542,11800.0
2012-04-19 13:35:00,54.03,54.03,53.84,53.86,26400.0,43.1542,43.1542,43.0024,43.0184,26400.0
2012-04-19 13:40:00,53.86,53.87,53.72,53.76,37400.0,43.0184,43.0264,42.9066,42.9385,37400.0
2012-04-19 13:45:00,53.76,53.81,53.71,53.76,46800.0,42.9385,42.9784,42.8986,42.9385,46800.0
2012-04-19 13:50:00,53.77,53.81,53.67,53.68,38200.0,42.9465,42.9784,42.8666,42.8746,38200.0
2012-04-19 13:55:00,53.68,53.75,53.64,53.66,62100.0,42.8746,42.9305,42.8427,42.8586,62100.0
2012-04-19 14:00:00,53.66,53.81,53.65,53.8,47300.0,42.8586,42.9784,42.8506,42.9705,47300.0
2012-04-19 14:05:00,53.8,53.81,53.72,53.75,34200.0,42.9705,42.9784,42.9066,42.9305,34200.0
2012-04-19 14:10:00,53.76,53.77,53.66,53.7,63000.0,42.9385,42.9465,42.8586,42.8906,63000.0
2012-04-19 14:15:00,53.7,53.72,53.65,53.72,62500.0,42.8906,42.9066,42.8506,42.9066,62500.0
2012-04-19 14:20:00,53.71,53.76,53.67,53.72,142200.0,42.8986,42.9385,42.8666,42.9066,142200.0
2012-04-19 14:25:00,53.74,53.8,53.65,53.66,42000.0,42.9225,42.9705,42.8506,42.8586,42000.0
2012-04-19 14:30:00,53.67,53.69,53.59,53.62,66900.0,42.8666,42.8826,42.8027,42.8267,66900.0
2012-04-19 14:35:00,53.62,53.63,53.49,53.58,50200.0,42.8267,42.8347,42.7229,42.7947,50200.0
2012-04-19 14:40:00,53.59,53.63,53.55,53.63,49500.0,42.8027,42.8347,42.7708,42.8347,49500.0
2012-04-19 14:45:00,53.66,53.79,53.6,53.78,57100.0,42.8586,42.9625,42.8107,42.9545,57100.0
2012-04-19 14:50:00,53.76,53.76,53.66,53.69,30300.0,42.9385,42.9385,42.8586,42.8826,30300.0
2012-04-19 14:55:00,53.71,53.78,53.68,53.76,37500.0,42.8986,42.9545,42.8746,42.9385,37500.0
2012-04-19 15:00:00,53.77,53.89,53.77,53.88,42900.0,42.9465,43.0423,42.9465,43.0343,42900.0
2012-04-19 15:05:00,53.87,53.99,53.85,53.99,44100.0,43.0264,43.1222,43.0104,43.1222,44100.0
2012-04-19 15:10:00,53.99,54.04,53.98,54.02,65200.0,43.1222,43.1621,43.1142,43.1462,65200.0
2012-04-19 15:15:00,54.01,54.07,53.93,54.05,104000.0,43.1382,43.1861,43.0743,43.1701,104000.0
2012-04-19 15:20:00,54.05,54.06,53.93,53.95,56100.0,43.1701,43.1781,43.0743,43.0903,56100.0
2012-04-19 15:25:00,53.95,54.2,53.93,54.2,118100.0,43.0903,43.2899,43.0743,43.2899,118100.0
2012-04-19 15:30:00,54.19,54.19,53.96,54.0,110700.0,43.2819,43.2819,43.0982,43.1302,110700.0
2012-04-19 15:35:00,54.0,54.05,53.95,54.0,62000.0,43.1302,43.1701,43.0903,43.1302,62000.0
2012-04-19 15:40:00,54.01,54.04,53.94,53.98,92500.0,43.1382,43.1621,43.0823,43.1142,92500.0
2012-04-19 15:45:00,53.97,54.19,53.97,54.07,125900.0,43.1062,43.2819,43.1062,43.1861,125900.0
2012-04-19 15:50:00,54.07,54.14,53.9,53.96,159000.0,43.1861,43.242,43.0503,43.0982,159000.0
2012-04-19 15:55:00,53.96,54.01,53.9,53.93,187400.0,43.0982,43.1382,43.0503,43.0743,187400.0
2012-04-20 09:30:00,54.79,54.89,54.01,54.21,698600.0,43.7612,43.841,43.1382,43.2979,698600.0
2012-04-20 09:35:00,54.22,54.44,54.1,54.19,113400.0,43.3059,43.4816,43.2101,43.2819,113400.0
2012-04-20 09:40:00,54.19,54.71,54.19,54.4,117200.0,43.2819,43.6973,43.2819,43.4497,117200.0
2012-04-20 09:45:00,54.4,54.99,54.33,54.9,175700.0,43.4497,43.9209,43.3938,43.849,175700.0
2012-04-20 09:50:00,54.92,54.99,54.7,54.74,148300.0,43.865,43.9209,43.6893,43.7212,148300.0
2012-04-20 09:55:00,54.75,54.89,54.58,54.88,102000.0,43.7292,43.841,43.5934,43.8331,102000.0
2012-04-20 10:00:00,54.89,54.89,54.73,54.86,77900.0,43.841,43.841,43.7132,43.8171,77900.0
2012-04-20 10:05:00,54.85,54.87,54.75,54.77,66600.0,43.8091,43.8251,43.7292,43.7452,66600.0
2012-04-20 10:10:00,54.77,54.84,54.74,54.82,53900.0,43.7452,43.8011,43.7212,43.7851,53900.0
2012-04-20 10:15:00,54.8,54.82,54.65,54.65,214900.0,43.7692,43.7851,43.6494,43.6494,214900.0
2012-04-20 10:20:00,54.66,54.69,54.53,54.6,111700.0,43.6573,43.6813,43.5535,43.6094,111700.0
2012-04-20 10:25:00,54.6,54.65,54.53,54.58,101300.0,43.6094,43.6494,43.5535,43.5934,101300.0
2012-04-20 10:30:00,54.6,54.62,54.56,54.59,114000.0,43.6094,43.6254,43.5775,43.6014,114000.0
2012-04-20 10:35:00,54.59,54.71,54.57,54.66,143400.0,43.6014,43.6973,43.5855,43.6573,143400.0
2012-04-20 10:40:00,54.66,54.76,54.56,54.61,98100.0,43.6573,43.7372,43.5775,43.6174,98100.0
2012-04-20 10:45:00,54.61,54.71,54.6,54.66,88800.0,43.6174,43.6973,43.6094,43.6573,88800.0
2012-04-20 10:50:00,54.66,54.71,54.49,54.55,169900.0,43.6573,43.6973,43.5216,43.5695,169900.0
2012-04-20 10:55:00,54.56,54.72,54.56,54.64,107300.0,43.5775,43.7053,43.5775,43.6414,107300.0
2012-04-20 11:00:00,54.64,54.68,54.55,54.61,59600.0,43.6414,43.6733,43.5695,43.6174,59600.0
2012-04-20 11:05:00,54.63,54.7,54.55,54.56,82900.0,43.6334,43.6893,43.5695,43.5775,82900.0
2012-04-20 11:10:00,54.56,54.57,54.52,54.55,42900.0,43.5775,43.5855,43.5455,43.5695,42900.0
2012-04-20 11:15:00,54.54,54.62,54.54,54.57,53900.0,43.5615,43.6254,43.5615,43.5855,53900.0
2012-04-20 11:20:00,54.58,54.6,54.5,54.53,30400.0,43.5934,43.6094,43.5295,43.5535,30400.0
2012-04-20 11:25:00,54.54,54.57,54.5,54.55,33800.0,43.5615,43.5855,43.5295,43.5695,33800.0
2012-04-20 11:30:00,54.54,54.59,54.49,54.53,55700.0,43.5615,43.6014,43.5216,43.5535,55700.0
2012-04-20 11:35:00,54.53,54.54,54.3,54.3,73500.0,43.5535,43.5615,43.3698,43.3698,73500.0
2012-04-20 11:40:00,54.31,54.52,54.31,54.43,75100.0,43.3778,43.5455,43.3778,43.4736,75100.0
2012-04-20 11:45:00,54.43,54.49,54.37,54.44,77400.0,43.4736,43.5216,43.4257,43.4816,77400.0
2012-04-20 11:50:00,54.43,54.53,54.43,54.53,31300.0,43.4736,43.5535,43.4736,43.5535,31300.0
2012-04-20 11:55:00,54.53,54.58,54.53,54.55,47100.0,43.5535,43.5934,43.5535,43.5695,47100.0
2012-04-20 12:00:00,54.54,54.63,54.54,54.61,41200.0,43.5615,43.6334,43.5615,43.6174,41200.0
2012-04-20 12:05:00,54.61,54.67,54.6,54.64,34400.0,43.6174,43.6653,43.6094,43.6414,34400.0
2012-04-20 12:10:00,54.64,54.65,54.59,54.59,37700.0,43.6414,43.6494,43.6014,43.6014,37700.0
2012-04-20 12:15:00,54.59,54.61,54.56,54.6,32000.0,43.6014,43.6174,43.5775,43.6094,32000.0
2012-04-20 12:20:00,54.59,54.6,54.54,54.58,36700.0,43.6014,43.6094,43.5615,43.5934,36700.0
2012-04-20 12:25:00,54.58,54.6,54.57,54.6,18600.0,43.5934,43.6094,43.5855,43.6094,18600.0
2012-04-20 12:30:00,54.6,54.6,54.54,54.55,25500.0,43.6094,43.6094,43.5615,43.5695,25500.0
2012-04-20 12:35:00,54.54,54.57,54.49,54.51,42800.0,43.5615,43.5855,43.5216,43.5375,42800.0
2012-04-20 12:40:00,54.51,54.54,54.49,54.51,24400.0,43.5375,43.5615,43.5216,43.5375,24400.0
2012-04-20 12:45:00,54.52,54.53,54.5,54.52,33000.0,43.5455,43.5535,43.5295,43.5455,33000.0
2012-04-20 12:50:00,54.52,54.53,54.49,54.51,40700.0,43.5455,43.5535,43.5216,43.5375,40700.0
2012-04-20 12:55:00,54.51,54.58,54.51,54.56,54800.0,43.5375,43.5934,43.5375,43.5775,54800.0
2012-04-20 13:00:00,54.55,54.58,54.52,54.58,28000.0,43.5695,43.5934,43.5455,43.5934,28000.0
2012-04-20 13:05:00,54.58,54.6,54.58,54.58,34100.0,43.5934,43.6094,43.5934,43.5934,34100.0
2012-04-20 13:10:00,54.58,54.59,54.53,54.54,28600.0,43.5934,43.6014,43.5535,43.5615,28600.0
2012-04-20 13:15:00,54.54,54.6,54.53,54.6,19900.0,43.5615,43.6094,43.5535,43.6094,19900.0
2012-04-20 13:20:00,54.59,54.6,54.45,54.45,35200.0,43.6014,43.6094,43.4896,43.4896,35200.0
2012-04-20 13:25:00,54.46,54.52,54.43,54.49,36100.0,43.4976,43.5455,43.4736,43.5216,36100.0
2012-04-20 13:30:00,54.49,54.5,54.38,54.38,38400.0,43.5216,43.5295,43.4337,43.4337,38400.0
2012-04-20 13:35:00,54.38,54.39,54.34,54.38,30600.0,43.4337,43.4417,43.4018,43.4337,30600.0
2012-04-20 13:40:00,54.38,54.41,54.34,54.37,83200.0,43.4337,43.4577,43.4018,43.4257,83200.0
2012-04-20 13:45:00,54.38,54.42,54.37,54.4,31900.0,43.4337,43.4657,43.4257,43.4497,31900.0
2012-04-20 13:50:00,54.41,54.42,54.26,54.26,57200.0,43.4577,43.4657,43.3379,43.3379,57200.0
2012-04-20 13:55:00,54.27,54.3,54.18,54.2,93200.0,43.3458,43.3698,43.274,43.2899,93200.0
2012-04-20 14:00:00,54.19,54.2,54.12,54.17,92300.0,43.2819,43.2899,43.226,43.266,92300.0
2012-04-20 14:05:00,54.18,54.18,53.94,53.97,101600.0,43.274,43.274,43.0823,43.1062,101600.0
2012-04-20 14:10:00,53.98,54.05,53.98,53.99,56600.0,43.1142,43.1701,43.1142,43.1222,56600.0
2012-04-20 14:15:00,53.98,53.99,53.86,53.88,89800.0,43.1142,43.1222,43.0184,43.0343,89800.0
2012-04-20 14:20:00,53.89,53.99,53.85,53.94,86200.0,43.0423,43.1222,43.0104,43.0823,86200.0
2012-04-20 14:25:00,53.94,54.02,53.92,54.0,58900.0,43.0823,43.1462,43.0663,43.1302,58900.0
2012-04-20 14:30:00,53.99,54.18,53.99,54.12,63700.0,43.1222,43.274,43.1222,43.226,63700.0
2012-04-20 14:35:00,54.11,54.11,54.02,54.04,31500.0,43.2181,43.2181,43.1462,43.1621,31500.0
2012-04-20 14:40:00,54.04,54.08,54.0,54.02,45800.0,43.1621,43.1941,43.1302,43.1462,45800.0
2012-04-20 14:45:00,54.02,54.02,53.93,53.93,51700.0,43.1462,43.1462,43.0743,43.0743,51700.0
2012-04-20 14:50:00,53.93,54.01,53.93,54.0,38800.0,43.0743,43.1382,43.0743,43.1302,38800.0
2012-04-20 14:55:00,54.0,54.08,54.0,54.07,66000.0,43.1302,43.1941,43.1302,43.1861,66000.0
2012-04-20 15:00:00,54.07,54.09,53.96,53.96,50700.0,43.1861,43.2021,43.0982,43.0982,50700.0
2012-04-20 15:05:00,53.96,54.0,53.92,53.92,67100.0,43.0982,43.1302,43.0663,43.0663,67100.0
2012-04-20 15:10:00,53.92,53.93,53.84,53.92,42500.0,43.0663,43.0743,43.0024,43.0663,42500.0
2012-04-20 15:15:00,53.92,54.01,53.91,54.01,95200.0,43.0663,43.1382,43.0583,43.1382,95200.0
2012-04-20 15:20:00,54.01,54.07,53.94,53.94,172600.0,43.1382,43.1861,43.0823,43.0823,172600.0
2012-04-20 15:25:00,53.94,54.01,53.94,54.0,67000.0,43.0823,43.1382,43.0823,43.1302,67000.0
2012-04-20 15:30:00,54.01,54.04,53.97,53.98,70400.0,43.1382,43.1621,43.1062,43.1142,70400.0
2012-04-20 15:35:00,53.97,54.01,53.96,53.99,69000.0,43.1062,43.1382,43.0982,43.1222,69000.0
2012-04-20 15:40:00,54.0,54.0,53.89,53.91,92700.0,43.1302,43.1302,43.0423,43.0583,92700.0
2012-04-20 15:45:00,53.91,53.96,53.91,53.92,117800.0,43.0583,43.0982,43.0583,43.0663,117800.0
2012-04-20 15:50:00,53.92,53.93,53.82,53.83,151900.0,43.0663,43.0743,42.9864,42.9944,151900.0
2012-04-20 15:55:00,53.83,53.86,53.83,53.85,224200.0,42.9944,43.0184,42.9944,43.0104,224200.0
2012-04-23 09:30:00,53.77,54.05,53.4,53.53,154600.0,42.9465,43.1701,42.651,42.7548,154600.0
2012-04-23 09:35:00,53.56,53.74,53.34,53.66,164100.0,42.7788,42.9225,42.603,42.8586,164100.0
2012-04-23 09:40:00,53.66,53.72,53.59,53.64,81000.0,42.8586,42.9066,42.8027,42.8427,81000.0
2012-04-23 09:45:00,53.63,53.73,53.62,53.65,79800.0,42.8347,42.9145,42.8267,42.8506,79800.0
2012-04-23 09:50:00,53.66,53.87,53.62,53.83,223100.0,42.8586,43.0264,42.8267,42.9944,223100.0
2012-04-23 09:55:00,53.83,53.99,53.67,53.95,132300.0,42.9944,43.1222,42.8666,43.0903,132300.0
2012-04-23 10:00:00,53.98,54.04,53.77,53.77,129800.0,43.1142,43.1621,42.9465,42.9465,129800.0
2012-04-23 10:05:00,53.77,53.78,53.62,53.62,64900.0,42.9465,42.9545,42.8267,42.8267,64900.0
2012-04-23 10:10:00,53.62,53.65,53.55,53.58,67500.0,42.8267,42.8506,42.7708,42.7947,67500.0
2012-04-23 10:15:00,53.58,53.66,53.55,53.61,75600.0,42.7947,42.8586,42.7708,42.8187,75600.0
2012-04-23 10:20:00,53.59,53.73,53.53,53.72,84800.0,42.8027,42.9145,42.7548,42.9066,84800.0
2012-04-23 10:25:00,53.71,53.72,53.55,53.62,103600.0,42.8986,42.9066,42.7708,42.8267,103600.0
2012-04-23 10:30:00,53.62,53.66,53.53,53.61,65700.0,42.8267,42.8586,42.7548,42.8187,65700.0
2012-04-23 10:35:00,53.61,53.83,53.6,53.82,88000.0,42.8187,42.9944,42.8107,42.9864,88000.0
2012-04-23 10:40:00,53.82,53.95,53.81,53.89,81100.0,42.9864,43.0903,42.9784,43.0423,81100.0
2012-04-23 10:45:00,53.91,53.93,53.82,53.91,43400.0,43.0583,43.0743,42.9864,43.0583,43400.0
2012-04-23 10:50:00,53.91,53.99,53.8,53.96,70500.0,43.0583,43.1222,42.9705,43.0982,70500.0
2012-04-23 10:55:00,53.96,54.02,53.92,53.93,68100.0,43.0982,43.1462,43.0663,43.0743,68100.0
2012-04-23 11:00:00,53.91,53.96,53.87,53.93,41600.0,43.0583,43.0982,43.0264,43.0743,41600.0
2012-04-23 11:05:00,53.93,54.05,53.92,54.04,40000.0,43.0743,43.1701,43.0663,43.1621,40000.0
2012-04-23 11:10:00,54.04,54.06,54.0,54.02,37700.0,43.1621,43.1781,43.1302,43.1462,37700.0
2012-04-23 11:15:00,54.02,54.03,53.87,53.88,38200.0,43.1462,43.1542,43.0264,43.0343,38200.0
2012-04-23 11:20:00,53.86,53.93,53.84,53.85,79100.0,43.0184,43.0743,43.0024,43.0104,79100.0
2012-04-23 11:25:00,53.85,53.89,53.78,53.86,32900.0,43.0104,43.0423,42.9545,43.0184,32900.0
2012-04-23 11:30:00,53.86,53.9,53.85,53.87,25500.0,43.0184,43.0503,43.0104,43.0264,25500.0
2012-04-23 11:35:00,53.9,53.97,53.87,53.97,46200.0,43.0503,43.1062,43.0264,43.1062,46200.0
2012-04-23 11:40:00,53.96,54.02,53.94,53.99,94800.0,43.0982,43.1462,43.0823,43.1222,94800.0
2012-04-23 11:45:00,53.99,54.0,53.94,53.98,24000.0,43.1222,43.1302,43.0823,43.1142,24000.0
2012-04-23 11:50:00,53.98,54.0,53.95,53.97,35600.0,43.1142,43.1302,43.0903,43.1062,35600.0
2012-04-23 11:55:00,53.97,54.06,53.97,54.0,45900.0,43.1062,43.1781,43.1062,43.1302,45900.0
2012-04-23 12:00:00,53.99,54.22,53.97,54.22,105300.0,43.1222,43.3059,43.1062,43.3059,105300.0
2012-04-23 12:05:00,54.21,54.23,54.15,54.22,42000.0,43.2979,43.3139,43.25,43.3059,42000.0
2012-04-23 12:10:00,54.21,54.22,54.09,54.09,50400.0,43.2979,43.3059,43.2021,43.2021,50400.0
2012-04-23 12:15:00,54.09,54.12,54.03,54.12,25700.0,43.2021,43.226,43.1542,43.226,25700.0
2012-04-23 12:20:00,54.12,54.12,54.07,54.12,137500.0,43.226,43.226,43.1861,43.226,137500.0
2012-04-23 12:25:00,54.12,54.14,54.09,54.12,38900.0,43.226,43.242,43.2021,43.226,38900.0
2012-04-23 12:30:00,54.12,54.21,54.12,54.14,31400.0,43.226,43.2979,43.226,43.242,31400.0
2012-04-23 12:35:00,54.14,54.2,54.06,54.07,37500.0,43.242,43.2899,43.1781,43.1861,37500.0
2012-04-23 12:40:00,54.06,54.09,53.96,54.0,41700.0,43.1781,43.2021,43.0982,43.1302,41700.0
2012-04-23 12:45:00,54.0,54.02,53.93,53.95,24900.0,43.1302,43.1462,43.0743,43.0903,24900.0
2012-04-23 12:50:00,53.95,53.95,53.89,53.89,20500.0,43.0903,43.0903,43.0423,43.0423,20500.0
2012-04-23 12:55:00,53.89,53.91,53.86,53.89,37500.0,43.0423,43.0583,43.0184,43.0423,37500.0
2012-04-23 13:00:00,53.89,53.97,53.79,53.79,45400.0,43.0423,43.1062,42.9625,42.9625,45400.0
2012-04-23 13:05:00,53.81,53.83,53.77,53.78,33000.0,42.9784,42.9944,42.9465,42.9545,33000.0
2012-04-23 13:10:00,53.79,53.89,53.79,53.82,31000.0,42.9625,43.0423,42.9625,42.9864,31000.0
2012-04-23 13:15:00,53.83,53.84,53.78,53.83,15000.0,42.9944,43.0024,42.9545,42.9944,15000.0
2012-04-23 13:20:00,53.82,53.85,53.79,53.83,15000.0,42.9864,43.0104,42.9625,42.9944,15000.0
2012-04-23 13:25:00,53.84,53.85,53.8,53.85,20600.0,43.0024,43.0104,42.9705,43.0104,20600.0
2012-04-23 13:30:00,53.84,53.88,53.81,53.82,22100.0,43.0024,43.0343,42.9784,42.9864,22100.0
2012-04-23 13:35:00,53.81,53.89,53.81,53.87,20800.0,42.9784,43.0423,42.9784,43.0264,20800.0
2012-04-23 13:40:00,53.87,53.89,53.83,53.86,24300.0,43.0264,43.0423,42.9944,43.0184,24300.0
2012-04-23 13:45:00,53.85,53.85,53.72,53.79,48100.0,43.0104,43.0104,42.9066,42.9625,48100.0
2012-04-23 13:50:00,53.79,53.81,53.75,53.75,25600.0,42.9625,42.9784,42.9305,42.9305,25600.0
2012-04-23 13:55:00,53.76,53.77,53.72,53.73,21700.0,42.9385,42.9465,42.9066,42.9145,21700.0
2012-04-23 14:00:00,53.74,53.8,53.7,53.76,78800.0,42.9225,42.9705,42.8906,42.9385,78800.0
2012-04-23 14:05:00,53.76,53.76,53.65,53.72,55600.0,42.9385,42.9385,42.8506,42.9066,55600.0
2012-04-23 14:10:00,53.71,53.84,53.71,53.82,48700.0,42.8986,43.0024,42.8986,42.9864,48700.0
2012-04-23 14:15:00,53.83,53.94,53.81,53.92,64300.0,42.9944,43.0823,42.9784,43.0663,64300.0
2012-04-23 14:20:00,53.94,54.1,53.93,54.07,84000.0,43.0823,43.2101,43.0743,43.1861,84000.0
2012-04-23 14:25:00,54.07,54.11,54.06,54.1,57900.0,43.1861,43.2181,43.1781,43.2101,57900.0
2012-04-23 14:30:00,54.1,54.15,54.07,54.14,43800.0,43.2101,43.25,43.1861,43.242,43800.0
2012-04-23 14:35:00,54.12,54.15,54.05,54.05,47900.0,43.226,43.25,43.1701,43.1701,47900.0
2012-04-23 14:40:00,54.05,54.08,54.0,54.01,33100.0,43.1701,43.1941,43.1302,43.1382,33100.0
2012-04-23 14:45:00,54.0,54.03,53.92,53.95,62600.0,43.1302,43.1542,43.0663,43.0903,62600.0
2012-04-23 14:50:00,53.94,53.99,53.94,53.98,46300.0,43.0823,43.1222,43.0823,43.1142,46300.0
2012-04-23 14:55:00,53.98,54.02,53.96,53.98,67500.0,43.1142,43.1462,43.0982,43.1142,67500.0
2012-04-23 15:00:00,53.98,54.06,53.97,54.0,51500.0,43.1142,43.1781,43.1062,43.1302,51500.0
2012-04-23 15:05:00,54.0,54.1,54.0,54.0,57400.0,43.1302,43.2101,43.1302,43.1302,57400.0
2012-04-23 15:10:00,53.99,54.04,53.98,54.03,78600.0,43.1222,43.1621,43.1142,43.1542,78600.0
2012-04-23 15:15:00,54.03,54.07,53.98,54.02,47400.0,43.1542,43.1861,43.1142,43.1462,47400.0
2012-04-23 15:20:00,54.03,54.06,53.97,54.01,54300.0,43.1542,43.1781,43.1062,43.1382,54300.0
2012-04-23 15:25:00,54.0,54.12,53.99,54.12,46900.0,43.1302,43.226,43.1222,43.226,46900.0
2012-04-23 15:30:00,54.12,54.14,54.06,54.07,59900.0,43.226,43.242,43.1781,43.1861,59900.0
2012-04-23 15:35:00,54.07,54.12,54.07,54.1,66300.0,43.1861,43.226,43.1861,43.2101,66300.0
2012-04-23 15:40:00,54.11,54.14,54.05,54.12,79900.0,43.2181,43.242,43.1701,43.226,79900.0
2012-04-23 15:45:00,54.11,54.15,54.04,54.05,142100.0,43.2181,43.25,43.1621,43.1701,142100.0
2012-04-23 15:50:00,54.05,54.19,54.04,54.09,190600.0,43.1701,43.2819,43.1621,43.2021,190600.0
2012-04-23 15:55:00,54.08,54.13,54.05,54.09,223400.0,43.1941,43.234,43.1701,43.2021,223400.0
2012-04-24 09:30:00,54.16,54.69,54.11,54.64,106600.0,43.258,43.6813,43.2181,43.6414,106600.0
2012-04-24 09:35:00,54.59,54.64,54.32,54.41,70800.0,43.6014,43.6414,43.3858,43.4577,70800.0
2012-04-24 09:40:00,54.43,54.57,54.22,54.47,40900.0,43.4736,43.5855,43.3059,43.5056,40900.0
2012-04-24 09:45:00,54.45,54.7,54.43,54.68,98000.0,43.4896,43.6893,43.4736,43.6733,98000.0
2012-04-24 09:50:00,54.69,54.73,54.53,54.54,71400.0,43.6813,43.7132,43.5535,43.5615,71400.0
2012-04-24 09:55:00,54.53,54.73,54.53,54.61,53300.0,43.5535,43.7132,43.5535,43.6174,53300.0
2012-04-24 10:00:00,54.59,54.86,54.57,54.79,93300.0,43.6014,43.8171,43.5855,43.7612,93300.0
2012-04-24 10:05:00,54.8,55.11,54.79,55.07,188900.0,43.7692,44.0168,43.7612,43.9848,188900.0
2012-04-24 10:10:00,55.06,55.19,55.0,55.03,256800.0,43.9768,44.0807,43.9289,43.9529,256800.0
2012-04-24 10:15:00,55.04,55.17,55.03,55.16,109600.0,43.9608,44.0647,43.9529,44.0567,109600.0
2012-04-24 10:20:00,55.15,55.15,54.94,54.97,147400.0,44.0487,44.0487,43.881,43.9049,147400.0
2012-04-24 10:25:00,54.93,55.0,54.9,54.98,119300.0,43.873,43.9289,43.849,43.9129,119300.0
2012-04-24 10:30:00,54.98,55.06,54.98,55.02,135200.0,43.9129,43.9768,43.9129,43.9449,135200.0
2012-04-24 10:35:00,55.01,55.02,54.8,54.81,126900.0,43.9369,43.9449,43.7692,43.7771,126900.0
2012-04-24 10:40:00,54.8,54.87,54.74,54.8,83600.0,43.7692,43.8251,43.7212,43.7692,83600.0
2012-04-24 10:45:00,54.8,54.81,54.58,54.58,117000.0,43.7692,43.7771,43.5934,43.5934,117000.0
2012-04-24 10:50:00,54.57,54.58,54.5,54.52,69900.0,43.5855,43.5934,43.5295,43.5455,69900.0
2012-04-24 10:55:00,54.52,54.57,54.31,54.35,192700.0,43.5455,43.5855,43.3778,43.4097,192700.0
2012-04-24 11:00:00,54.33,54.56,54.33,54.54,199800.0,43.3938,43.5775,43.3938,43.5615,199800.0
2012-04-24 11:05:00,54.53,54.53,54.25,54.29,199400.0,43.5535,43.5535,43.3299,43.3618,199400.0
2012-04-24 11:10:00,54.28,54.38,54.13,54.38,170400.0,43.3538,43.4337,43.234,43.4337,170400.0
2012-04-24 11:15:00,54.38,54.47,54.34,54.39,57500.0,43.4337,43.5056,43.4018,43.4417,57500.0
2012-04-24 11:20:00,54.4,54.47,54.39,54.45,45400.0,43.4497,43.5056,43.4417,43.4896,45400.0
2012-04-24 11:25:00,54.46,54.51,54.37,54.41,59400.0,43.4976,43.5375,43.4257,43.4577,59400.0
2012-04-24 11:30:00,54.41,54.42,54.17,54.18,78900.0,43.4577,43.4657,43.266,43.274,78900.0
2012-04-24 11:35:00,54.18,54.2,54.13,54.15,53900.0,43.274,43.2899,43.234,43.25,53900.0
2012-04-24 11:40:00,54.16,54.16,54.08,54.13,92200.0,43.258,43.258,43.1941,43.234,92200.0
2012-04-24 11:45:00,54.11,54.17,54.08,54.13,29800.0,43.2181,43.266,43.1941,43.234,29800.0
2012-04-24 11:50:00,54.15,54.21,54.14,54.14,28100.0,43.25,43.2979,43.242,43.242,28100.0
2012-04-24 11:55:00,54.15,54.15,54.12,54.15,76100.0,43.25,43.25,43.226,43.25,76100.0
2012-04-24 12:00:00,54.15,54.17,54.12,54.16,18000.0,43.25,43.266,43.226,43.258,18000.0
2012-04-24 12:05:00,54.16,54.22,54.15,54.2,27900.0,43.258,43.3059,43.25,43.2899,27900.0
2012-04-24 12:10:00,54.2,54.26,54.19,54.24,22100.0,43.2899,43.3379,43.2819,43.3219,22100.0
2012-04-24 12:15:00,54.25,54.25,54.23,54.25,35200.0,43.3299,43.3299,43.3139,43.3299,35200.0
2012-04-24 12:20:00,54.25,54.27,54.23,54.26,33900.0,43.3299,43.3458,43.3139,43.3379,33900.0
2012-04-24 12:25:00,54.26,54.32,54.24,54.3,48100.0,43.3379,43.3858,43.3219,43.3698,48100.0
2012-04-24 12:30:00,54.3,54.37,54.27,54.36,74500.0,43.3698,43.4257,43.3458,43.4177,74500.0
2012-04-24 12:35:00,54.37,54.41,54.32,54.35,68300.0,43.4257,43.4577,43.3858,43.4097,68300.0
2012-04-24 12:40:00,54.35,54.38,54.31,54.37,70400.0,43.4097,43.4337,43.3778,43.4257,70400.0
2012-04-24 12:45:00,54.37,54.38,54.26,54.28,20300.0,43.4257,43.4337,43.3379,43.3538,20300.0
2012-04-24 12:50:00,54.28,54.29,54.21,54.24,30000.0,43.3538,43.3618,43.2979,43.3219,30000.0
2012-04-24 12:55:00,54.23,54.24,54.17,54.2,26200.0,43.3139,43.3219,43.266,43.2899,26200.0
2012-04-24 13:00:00,54.19,54.2,54.17,54.17,11300.0,43.2819,43.2899,43.266,43.266,11300.0
2012-04-24 13:05:00,54.17,54.19,54.17,54.19,13900.0,43.266,43.2819,43.266,43.2819,13900.0
2012-04-24 13:10:00,54.19,54.27,54.19,54.27,30600.0,43.2819,43.3458,43.2819,43.3458,30600.0
2012-04-24 13:15:00,54.26,54.26,54.21,54.24,24600.0,43.3379,43.3379,43.2979,43.3219,24600.0
2012-04-24 13:20:00,54.25,54.26,54.19,54.25,31000.0,43.3299,43.3379,43.2819,43.3299,31000.0
2012-04-24 13:25:00,54.25,54.26,54.14,54.15,14500.0,43.3299,43.3379,43.242,43.25,14500.0
2012-04-24 13:30:00,54.13,54.28,54.13,54.26,28500.0,43.234,43.3538,43.234,43.3379,28500.0
2012-04-24 13:35:00,54.25,54.3,54.22,54.26,56300.0,43.3299,43.3698,43.3059,43.3379,56300.0
2012-04-24 13:40:00,54.25,54.25,54.19,54.19,43900.0,43.3299,43.3299,43.2819,43.2819,43900.0
2012-04-24 13:45:00,54.19,54.23,54.18,54.22,32700.0,43.2819,43.3139,43.274,43.3059,32700.0
2012-04-24 13:50:00,54.22,54.23,54.15,54.15,92600.0,43.3059,43.3139,43.25,43.25,92600.0
2012-04-24 13:55:00,54.15,54.15,54.05,54.06,35300.0,43.25,43.25,43.1701,43.1781,35300.0
2012-04-24 14:00:00,54.06,54.13,54.04,54.13,27100.0,43.1781,43.234,43.1621,43.234,27100.0
2012-04-24 14:05:00,54.13,54.17,54.1,54.16,41900.0,43.234,43.266,43.2101,43.258,41900.0
2012-04-24 14:10:00,54.16,54.16,54.1,54.15,59100.0,43.258,43.258,43.2101,43.25,59100.0
2012-04-24 14:15:00,54.15,54.16,54.12,54.15,51800.0,43.25,43.258,43.226,43.25,51800.0
2012-04-24 14:20:00,54.15,54.15,54.12,54.14,21900.0,43.25,43.25,43.226,43.242,21900.0
2012-04-24 14:25:00,54.13,54.14,54.04,54.12,37400.0,43.234,43.242,43.1621,43.226,37400.0
2012-04-24 14:30:00,54.12,54.25,54.09,54.23,54000.0,43.226,43.3299,43.2021,43.3139,54000.0
2012-04-24 14:35:00,54.23,54.3,54.22,54.27,64400.0,43.3139,43.3698,43.3059,43.3458,64400.0
2012-04-24 14:40:00,54.27,54.28,54.17,54.17,32000.0,43.3458,43.3538,43.266,43.266,32000.0
2012-04-24 14:45:00,54.17,54.18,54.13,54.15,23500.0,43.266,43.274,43.234,43.25,23500.0
2012-04-24 14:50:00,54.14,54.17,54.1,54.15,40400.0,43.242,43.266,43.2101,43.25,40400.0
2012-04-24 14:55:00,54.16,54.18,54.15,54.17,40700.0,43.258,43.274,43.25,43.266,40700.0
2012-04-24 15:00:00,54.17,54.22,54.16,54.18,36300.0,43.266,43.3059,43.258,43.274,36300.0
2012-04-24 15:05:00,54.18,54.21,54.15,54.21,65100.0,43.274,43.2979,43.25,43.2979,65100.0
2012-04-24 15:10:00,54.2,54.2,54.13,54.13,24700.0,43.2899,43.2899,43.234,43.234,24700.0
2012-04-24 15:15:00,54.14,54.16,54.11,54.14,76800.0,43.242,43.258,43.2181,43.242,76800.0
2012-04-24 15:20:00,54.15,54.23,54.13,54.23,56200.0,43.25,43.3139,43.234,43.3139,56200.0
2012-04-24 15:25:00,54.22,54.23,54.17,54.2,39400.0,43.3059,43.3139,43.266,43.2899,39400.0
2012-04-24 15:30:00,54.2,54.27,54.18,54.27,54600.0,43.2899,43.3458,43.274,43.3458,54600.0
2012-04-24 15:35:00,54.27,54.33,54.25,54.33,107200.0,43.3458,43.3938,43.3299,43.3938,107200.0
2012-04-24 15:40:00,54.33,54.34,54.27,54.3,65000.0,43.3938,43.4018,43.3458,43.3698,65000.0
2012-04-24 15:45:00,54.3,54.35,54.29,54.31,110100.0,43.3698,43.4097,43.3618,43.3778,110100.0
2012-04-24 15:50:00,54.3,54.32,54.25,54.29,85800.0,43.3698,43.3858,43.3299,43.3618,85800.0
2012-04-24 15:55:00,54.28,54.38,54.27,54.35,203100.0,43.3538,43.4337,43.3458,43.4097,203100.0
2012-04-25 09:30:00,54.83,54.99,54.66,54.94,61300.0,43.7931,43.9209,43.6573,43.881,61300.0
2012-04-25 09:35:00,54.93,55.0,54.76,54.79,49100.0,43.873,43.9289,43.7372,43.7612,49100.0
2012-04-25 09:40:00,54.79,54.81,54.61,54.77,56900.0,43.7612,43.7771,43.6174,43.7452,56900.0
2012-04-25 09:45:00,54.81,54.93,54.8,54.89,37500.0,43.7771,43.873,43.7692,43.841,37500.0
2012-04-25 09:50:00,54.88,55.09,54.85,54.85,45400.0,43.8331,44.0008,43.8091,43.8091,45400.0
2012-04-25 09:55:00,54.86,54.86,54.72,54.76,29500.0,43.8171,43.8171,43.7053,43.7372,29500.0
2012-04-25 10:00:00,54.76,54.78,54.5,54.5,79100.0,43.7372,43.7532,43.5295,43.5295,79100.0
2012-04-25 10:05:00,54.49,54.53,54.33,54.39,94800.0,43.5216,43.5535,43.3938,43.4417,94800.0
2012-04-25 10:10:00,54.4,54.51,54.3,54.48,60800.0,43.4497,43.5375,43.3698,43.5136,60800.0
2012-04-25 10:15:00,54.47,54.54,54.45,54.54,85300.0,43.5056,43.5615,43.4896,43.5615,85300.0
2012-04-25 10:20:00,54.53,54.6,54.5,54.5,34800.0,43.5535,43.6094,43.5295,43.5295,34800.0
2012-04-25 10:25:00,54.51,54.57,54.49,54.5,31700.0,43.5375,43.5855,43.5216,43.5295,31700.0
2012-04-25 10:30:00,54.5,54.53,54.44,54.45,74900.0,43.5295,43.5535,43.4816,43.4896,74900.0
2012-04-25 10:35:00,54.46,54.49,54.4,54.46,43400.0,43.4976,43.5216,43.4497,43.4976,43400.0
2012-04-25 10:40:00,54.46,54.48,54.41,54.47,52700.0,43.4976,43.5136,43.4577,43.5056,52700.0
2012-04-25 10:45:00,54.46,54.46,54.41,54.43,33400.0,43.4976,43.4976,43.4577,43.4736,33400.0
2012-04-25 10:50:00,54.42,54.44,54.37,54.4,50300.0,43.4657,43.4816,43.4257,43.4497,50300.0
2012-04-25 10:55:00,54.4,54.4,54.31,54.37,30700.0,43.4497,43.4497,43.3778,43.4257,30700.0
2012-04-25 11:00:00,54.36,54.41,54.31,54.32,39200.0,43.4177,43.4577,43.3778,43.3858,39200.0
2012-04-25 11:05:00,54.34,54.35,54.21,54.24,39400.0,43.4018,43.4097,43.2979,43.3219,39400.0
2012-04-25 11:10:00,54.24,54.3,54.23,54.25,61700.0,43.3219,43.3698,43.3139,43.3299,61700.0
2012-04-25 11:15:00,54.25,54.26,54.17,54.18,38500.0,43.3299,43.3379,43.266,43.274,38500.0
2012-04-25 11:20:00,54.18,54.27,54.18,54.26,41700.0,43.274,43.3458,43.274,43.3379,41700.0
2012-04-25 11:25:00,54.26,54.26,54.2,54.25,31600.0,43.3379,43.3379,43.2899,43.3299,31600.0
2012-04-25 11:30:00,54.25,54.25,54.17,54.17,24800.0,43.3299,43.3299,43.266,43.266,24800.0
2012-04-25 11:35:00,54.19,54.22,54.17,54.18,17800.0,43.2819,43.3059,43.266,43.274,17800.0
2012-04-25 11:40:00,54.17,54.26,54.17,54.21,32600.0,43.266,43.3379,43.266,43.2979,32600.0
2012-04-25 11:45:00,54.21,54.21,54.16,54.16,42300.0,43.2979,43.2979,43.258,43.258,42300.0
2012-04-25 11:50:00,54.15,54.23,54.14,54.23,38000.0,43.25,43.3139,43.242,43.3139,38000.0
2012-04-25 11:55:00,54.23,54.23,54.14,54.14,36200.0,43.3139,43.3139,43.242,43.242,36200.0
2012-04-25 12:00:00,54.14,54.2,54.14,54.19,34000.0,43.242,43.2899,43.242,43.2819,34000.0
2012-04-25 12:05:00,54.19,54.28,54.19,54.27,21200.0,43.2819,43.3538,43.2819,43.3458,21200.0
2012-04-25 12:10:00,54.26,54.36,54.25,54.35,30600.0,43.3379,43.4177,43.3299,43.4097,30600.0
2012-04-25 12:15:00,54.35,54.35,54.3,54.33,23800.0,43.4097,43.4097,43.3698,43.3938,23800.0
2012-04-25 12:20:00,54.31,54.32,54.23,54.23,21700.0,43.3778,43.3858,43.3139,43.3139,21700.0
2012-04-25 12:25:00,54.23,54.25,54.18,54.24,23800.0,43.3139,43.3299,43.274,43.3219,23800.0
2012-04-25 12:30:00,54.23,54.29,54.15,54.23,37800.0,43.3139,43.3618,43.25,43.3139,37800.0
2012-04-25 12:35:00,54.26,54.3,54.24,54.24,28200.0,43.3379,43.3698,43.3219,43.3219,28200.0
2012-04-25 12:40:00,54.26,54.36,54.25,54.33,52100.0,43.3379,43.4177,43.3299,43.3938,52100.0
2012-04-25 12:45:00,54.32,54.37,54.27,54.3,26500.0,43.3858,43.4257,43.3458,43.3698,26500.0
2012-04-25 12:50:00,54.29,54.4,54.29,54.39,22500.0,43.3618,43.4497,43.3618,43.4417,22500.0
2012-04-25 12:55:00,54.39,54.47,54.38,54.47,33900.0,43.4417,43.5056,43.4337,43.5056,33900.0
2012-04-25 13:00:00,54.46,54.57,54.41,54.56,70700.0,43.4976,43.5855,43.4577,43.5775,70700.0
2012-04-25 13:05:00,54.56,54.64,54.56,54.61,42600.0,43.5775,43.6414,43.5775,43.6174,42600.0
2012-04-25 13:10:00,54.61,54.62,54.55,54.58,27900.0,43.6174,43.6254,43.5695,43.5934,27900.0
2012-04-25 13:15:00,54.57,54.61,54.56,54.59,15700.0,43.5855,43.6174,43.5775,43.6014,15700.0
2012-04-25 13:20:00,54.58,54.62,54.54,54.55,31300.0,43.5934,43.6254,43.5615,43.5695,31300.0
2012-04-25 13:25:00,54.56,54.6,54.56,54.6,24400.0,43.5775,43.6094,43.5775,43.6094,24400.0
2012-04-25 13:30:00,54.6,54.64,54.58,54.64,34000.0,43.6094,43.6414,43.5934,43.6414,34000.0
2012-04-25 13:35:00,54.64,54.72,54.6,54.65,68700.0,43.6414,43.7053,43.6094,43.6494,68700.0
2012-04-25 13:40:00,54.65,54.66,54.63,54.64,38500.0,43.6494,43.6573,43.6334,43.6414,38500.0
2012-04-25 13:45:00,54.64,54.66,54.63,54.64,34900.0,43.6414,43.6573,43.6334,43.6414,34900.0
2012-04-25 13:50:00,54.64,54.68,54.53,54.62,111400.0,43.6414,43.6733,43.5535,43.6254,111400.0
2012-04-25 13:55:00,54.61,54.62,54.59,54.59,20400.0,43.6174,43.6254,43.6014,43.6014,20400.0
2012-04-25 14:00:00,54.59,54.59,54.46,54.46,73900.0,43.6014,43.6014,43.4976,43.4976,73900.0
2012-04-25 14:05:00,54.47,54.5,54.39,54.47,39200.0,43.5056,43.5295,43.4417,43.5056,39200.0
2012-04-25 14:10:00,54.47,54.52,54.47,54.52,34100.0,43.5056,43.5455,43.5056,43.5455,34100.0
2012-04-25 14:15:00,54.52,54.52,54.45,54.52,32500.0,43.5455,43.5455,43.4896,43.5455,32500.0
2012-04-25 14:20:00,54.52,54.79,54.5,54.71,122900.0,43.5455,43.7612,43.5295,43.6973,122900.0
2012-04-25 14:25:00,54.71,54.78,54.64,54.75,97200.0,43.6973,43.7532,43.6414,43.7292,97200.0
2012-04-25 14:30:00,54.75,54.79,54.68,54.7,105700.0,43.7292,43.7612,43.6733,43.6893,105700.0
2012-04-25 14:35:00,54.7,54.72,54.59,54.66,70300.0,43.6893,43.7053,43.6014,43.6573,70300.0
2012-04-25 14:40:00,54.67,54.74,54.64,54.7,57800.0,43.6653,43.7212,43.6414,43.6893,57800.0
2012-04-25 14:45:00,54.69,54.79,54.68,54.76,45700.0,43.6813,43.7612,43.6733,43.7372,45700.0
2012-04-25 14:50:00,54.76,54.83,54.73,54.83,46200.0,43.7372,43.7931,43.7132,43.7931,46200.0
2012-04-25 14:55:00,54.82,54.83,54.79,54.83,44200.0,43.7851,43.7931,43.7612,43.7931,44200.0
2012-04-25 15:00:00,54.83,54.87,54.8,54.86,58300.0,43.7931,43.8251,43.7692,43.8171,58300.0
2012-04-25 15:05:00,54.86,54.87,54.83,54.86,75600.0,43.8171,43.8251,43.7931,43.8171,75600.0
2012-04-25 15:10:00,54.86,54.89,54.79,54.8,45900.0,43.8171,43.841,43.7612,43.7692,45900.0
2012-04-25 15:15:00,54.8,54.8,54.73,54.77,58500.0,43.7692,43.7692,43.7132,43.7452,58500.0
2012-04-25 15:20:00,54.78,54.8,54.74,54.8,55900.0,43.7532,43.7692,43.7212,43.7692,55900.0
2012-04-25 15:25:00,54.79,54.83,54.76,54.78,54700.0,43.7612,43.7931,43.7372,43.7532,54700.0
2012-04-25 15:30:00,54.77,54.8,54.75,54.8,47800.0,43.7452,43.7692,43.7292,43.7692,47800.0
2012-04-25 15:35:00,54.8,54.86,54.8,54.82,46800.0,43.7692,43.8171,43.7692,43.7851,46800.0
2012-04-25 15:40:00,54.82,54.87,54.73,54.73,78700.0,43.7851,43.8251,43.7132,43.7132,78700.0
2012-04-25 15:45:00,54.73,54.78,54.71,54.75,91900.0,43.7132,43.7532,43.6973,43.7292,91900.0
2012-04-25 15:50:00,54.75,54.89,54.74,54.89,114800.0,43.7292,43.841,43.7212,43.841,114800.0
2012-04-25 15:55:00,54.89,54.96,54.88,54.92,356600.0,43.841,43.897,43.8331,43.865,356600.0
2012-04-26 09:30:00,54.79,54.8,54.3,54.62,111900.0,43.7612,43.7692,43.3698,43.6254,111900.0
2012-04-26 09:35:00,54.61,54.83,54.61,54.79,107300.0,43.6174,43.7931,43.6174,43.7612,107300.0
2012-04-26 09:40:00,54.8,54.9,54.75,54.79,123600.0,43.7692,43.849,43.7292,43.7612,123600.0
2012-04-26 09:45:00,54.8,54.95,54.75,54.94,49000.0,43.7692,43.889,43.7292,43.881,49000.0
2012-04-26 09:50:00,54.95,55.0,54.93,54.99,45400.0,43.889,43.9289,43.873,43.9209,45400.0
2012-04-26 09:55:00,55.0,55.0,54.95,54.99,60500.0,43.9289,43.9289,43.889,43.9209,60500.0
2012-04-26 10:00:00,54.99,55.1,54.95,55.01,92200.0,43.9209,44.0088,43.889,43.9369,92200.0
2012-04-26 10:05:00,55.02,55.12,55.0,55.0,85800.0,43.9449,44.0247,43.9289,43.9289,85800.0
2012-04-26 10:10:00,55.01,55.02,54.98,55.01,72700.0,43.9369,43.9449,43.9129,43.9369,72700.0
2012-04-26 10:15:00,55.01,55.12,54.99,55.1,98400.0,43.9369,44.0247,43.9209,44.0088,98400.0
2012-04-26 10:20:00,55.1,55.12,55.06,55.07,90900.0,44.0088,44.0247,43.9768,43.9848,90900.0
2012-04-26 10:25:00,55.07,55.1,54.94,54.94,94800.0,43.9848,44.0088,43.881,43.881,94800.0
2012-04-26 10:30:00,54.93,54.93,54.86,54.93,47800.0,43.873,43.873,43.8171,43.873,47800.0
2012-04-26 10:35:00,54.93,55.01,54.93,55.01,66200.0,43.873,43.9369,43.873,43.9369,66200.0
2012-04-26 10:40:00,55.0,55.09,54.97,55.09,29600.0,43.9289,44.0008,43.9049,44.0008,29600.0
2012-04-26 10:45:00,55.1,55.29,55.09,55.27,52000.0,44.0088,44.1605,44.0008,44.1446,52000.0
2012-04-26 10:50:00,55.27,55.32,55.23,55.25,60400.0,44.1446,44.1845,44.1126,44.1286,60400.0
2012-04-26 10:55:00,55.26,55.35,55.26,55.35,60400.0,44.1366,44.2084,44.1366,44.2084,60400.0
2012-04-26 11:00:00,55.34,55.35,55.29,55.34,42600.0,44.2005,44.2084,44.1605,44.2005,42600.0
2012-04-26 11:05:00,55.35,55.37,55.29,55.3,32400.0,44.2084,44.2244,44.1605,44.1685,32400.0
2012-04-26 11:10:00,55.3,55.36,55.28,55.28,29700.0,44.1685,44.2164,44.1525,44.1525,29700.0
2012-04-26 11:15:00,55.28,55.37,55.27,55.35,20000.0,44.1525,44.2244,44.1446,44.2084,20000.0
2012-04-26 11:20:00,55.36,55.46,55.35,55.46,33600.0,44.2164,44.2963,44.2084,44.2963,33600.0
2012-04-26 11:25:00,55.45,55.48,55.41,55.46,42800.0,44.2883,44.3123,44.2564,44.2963,42800.0
2012-04-26 11:30:00,55.46,55.46,55.36,55.37,17300.0,44.2963,44.2963,44.2164,44.2244,17300.0
2012-04-26 11:35:00,55.37,55.4,55.36,55.36,75500.0,44.2244,44.2484,44.2164,44.2164,75500.0
2012-04-26 11:40:00,55.36,55.37,55.32,55.37,21500.0,44.2164,44.2244,44.1845,44.2244,21500.0
2012-04-26 11:45:00,55.37,55.37,55.31,55.33,13700.0,44.2244,44.2244,44.1765,44.1925,13700.0
2012-04-26 11:50:00,55.33,55.33,55.3,55.3,37600.0,44.1925,44.1925,44.1685,44.1685,37600.0
2012-04-26 11:55:00,55.3,55.3,55.19,55.2,37700.0,44.1685,44.1685,44.0807,44.0886,37700.0
2012-04-26 12:00:00,55.2,55.21,55.15,55.16,33600.0,44.0886,44.0966,44.0487,44.0567,33600.0
2012-04-26 12:05:00,55.16,55.19,55.14,55.18,40200.0,44.0567,44.0807,44.0407,44.0727,40200.0
2012-04-26 12:10:00,55.18,55.21,55.16,55.16,22400.0,44.0727,44.0966,44.0567,44.0567,22400.0
2012-04-26 12:15:00,55.17,55.2,55.15,55.16,11200.0,44.0647,44.0886,44.0487,44.0567,11200.0
2012-04-26 12:20:00,55.15,55.16,55.1,55.1,12300.0,44.0487,44.0567,44.0088,44.0088,12300.0
2012-04-26 12:25:00,55.09,55.1,55.05,55.05,12800.0,44.0008,44.0088,43.9688,43.9688,12800.0
2012-04-26 12:30:00,55.05,55.05,55.01,55.04,27900.0,43.9688,43.9688,43.9369,43.9608,27900.0
2012-04-26 12:35:00,55.03,55.07,54.99,55.0,32100.0,43.9529,43.9848,43.9209,43.9289,32100.0
2012-04-26 12:40:00,55.0,55.01,54.96,54.96,24000.0,43.9289,43.9369,43.897,43.897,24000.0
2012-04-26 12:45:00,54.97,54.99,54.96,54.99,18100.0,43.9049,43.9209,43.897,43.9209,18100.0
2012-04-26 12:50:00,54.98,54.99,54.95,54.97,23200.0,43.9129,43.9209,43.889,43.9049,23200.0
2012-04-26 12:55:00,54.97,54.97,54.93,54.97,20400.0,43.9049,43.9049,43.873,43.9049,20400.0
2012-04-26 13:00:00,54.97,54.98,54.91,54.91,29200.0,43.9049,43.9129,43.857,43.857,29200.0
2012-04-26 13:05:00,54.91,54.94,54.88,54.92,17600.0,43.857,43.881,43.8331,43.865,17600.0
2012-04-26 13:10:00,54.91,54.91,54.87,54.89,32700.0,43.857,43.857,43.8251,43.841,32700.0
2012-04-26 13:15:00,54.89,54.92,54.86,54.9,56300.0,43.841,43.865,43.8171,43.849,56300.0
2012-04-26 13:20:00,54.91,54.94,54.87,54.91,38000.0,43.857,43.881,43.8251,43.857,38000.0
2012-04-26 13:25:00,54.92,54.94,54.89,54.91,30200.0,43.865,43.881,43.841,43.857,30200.0
2012-04-26 13:30:00,54.91,54.92,54.88,54.9,34100.0,43.857,43.865,43.8331,43.849,34100.0
2012-04-26 13:35:00,54.91,54.99,54.91,54.97,56400.0,43.857,43.9209,43.857,43.9049,56400.0
2012-04-26 13:40:00,54.97,54.99,54.94,54.99,39300.0,43.9049,43.9209,43.881,43.9209,39300.0
2012-04-26 13:45:00,54.98,54.99,54.88,54.88,43900.0,43.9129,43.9209,43.8331,43.8331,43900.0
2012-04-26 13:50:00,54.89,54.89,54.85,54.89,37500.0,43.841,43.841,43.8091,43.841,37500.0
2012-04-26 13:55:00,54.89,54.96,54.88,54.93,44000.0,43.841,43.897,43.8331,43.873,44000.0
2012-04-26 14:00:00,54.94,54.99,54.9,54.91,58200.0,43.881,43.9209,43.849,43.857,58200.0
2012-04-26 14:05:00,54.91,54.91,54.8,54.82,64400.0,43.857,43.857,43.7692,43.7851,64400.0
2012-04-26 14:10:00,54.83,54.87,54.83,54.87,32500.0,43.7931,43.8251,43.7931,43.8251,32500.0
2012-04-26 14:15:00,54.87,54.96,54.86,54.95,31800.0,43.8251,43.897,43.8171,43.889,31800.0
2012-04-26 14:20:00,54.95,55.0,54.94,54.99,41400.0,43.889,43.9289,43.881,43.9209,41400.0
2012-04-26 14:25:00,54.99,54.99,54.88,54.91,43800.0,43.9209,43.9209,43.8331,43.857,43800.0
2012-04-26 14:30:00,54.92,54.93,54.89,54.93,45900.0,43.865,43.873,43.841,43.873,45900.0
2012-04-26 14:35:00,54.94,55.03,54.93,55.02,59700.0,43.881,43.9529,43.873,43.9449,59700.0
2012-04-26 14:40:00,55.02,55.02,54.97,55.02,46400.0,43.9449,43.9449,43.9049,43.9449,46400.0
2012-04-26 14:45:00,55.02,55.03,54.96,54.97,31400.0,43.9449,43.9529,43.897,43.9049,31400.0
2012-04-26 14:50:00,54.98,55.02,54.93,55.02,72700.0,43.9129,43.9449,43.873,43.9449,72700.0
2012-04-26 14:55:00,55.02,55.06,55.01,55.01,28300.0,43.9449,43.9768,43.9369,43.9369,28300.0
2012-04-26 15:00:00,55.02,55.02,54.98,54.99,26200.0,43.9449,43.9449,43.9129,43.9209,26200.0
2012-04-26 15:05:00,54.99,54.99,54.95,54.96,42800.0,43.9209,43.9209,43.889,43.897,42800.0
2012-04-26 15:10:00,54.97,55.0,54.95,54.97,66900.0,43.9049,43.9289,43.889,43.9049,66900.0
2012-04-26 15:15:00,54.97,54.98,54.94,54.96,119700.0,43.9049,43.9129,43.881,43.897,119700.0
2012-04-26 15:20:00,54.97,54.99,54.95,54.95,46400.0,43.9049,43.9209,43.889,43.889,46400.0
2012-04-26 15:25:00,54.96,54.97,54.92,54.94,52500.0,43.897,43.9049,43.865,43.881,52500.0
2012-04-26 15:30:00,54.94,54.94,54.9,54.9,61200.0,43.881,43.881,43.849,43.849,61200.0
2012-04-26 15:35:00,54.91,54.94,54.88,54.89,58300.0,43.857,43.881,43.8331,43.841,58300.0
2012-04-26 15:40:00,54.89,54.93,54.86,54.86,76300.0,43.841,43.873,43.8171,43.8171,76300.0
2012-04-26 15:45:00,54.86,54.91,54.84,54.86,94100.0,43.8171,43.857,43.8011,43.8171,94100.0
2012-04-26 15:50:00,54.86,54.91,54.77,54.78,167200.0,43.8171,43.857,43.7452,43.7532,167200.0
2012-04-26 15:55:00,54.78,54.88,54.76,54.85,247600.0,43.7532,43.8331,43.7372,43.8091,247600.0
2012-04-27 09:30:00,55.1,55.33,55.1,55.23,70500.0,44.0088,44.1925,44.0088,44.1126,70500.0
2012-04-27 09:35:00,55.22,55.28,55.12,55.16,34600.0,44.1046,44.1525,44.0247,44.0567,34600.0
2012-04-27 09:40:00,55.17,55.28,55.16,55.21,49900.0,44.0647,44.1525,44.0567,44.0966,49900.0
2012-04-27 09:45:00,55.19,55.31,55.13,55.19,41400.0,44.0807,44.1765,44.0327,44.0807,41400.0
2012-04-27 09:50:00,55.19,55.27,55.05,55.11,37600.0,44.0807,44.1446,43.9688,44.0168,37600.0
2012-04-27 09:55:00,55.11,55.43,55.11,55.39,46100.0,44.0168,44.2723,44.0168,44.2404,46100.0
2012-04-27 10:00:00,55.39,55.39,55.08,55.12,43700.0,44.2404,44.2404,43.9928,44.0247,43700.0
2012-04-27 10:05:00,55.11,55.23,55.07,55.14,48100.0,44.0168,44.1126,43.9848,44.0407,48100.0
2012-04-27 10:10:00,55.14,55.23,55.1,55.15,22000.0,44.0407,44.1126,44.0088,44.0487,22000.0
2012-04-27 10:15:00,55.15,55.27,55.11,55.23,44200.0,44.0487,44.1446,44.0168,44.1126,44200.0
2012-04-27 10:20:00,55.23,55.25,55.16,55.22,29200.0,44.1126,44.1286,44.0567,44.1046,29200.0
2012-04-27 10:25:00,55.22,55.34,55.22,55.33,38600.0,44.1046,44.2005,44.1046,44.1925,38600.0
2012-04-27 10:30:00,55.33,55.5,55.27,55.48,65800.0,44.1925,44.3283,44.1446,44.3123,65800.0
2012-04-27 10:35:00,55.48,55.5,55.4,55.46,56200.0,44.3123,44.3283,44.2484,44.2963,56200.0
2012-04-27 10:40:00,55.47,55.48,55.36,55.41,24300.0,44.3043,44.3123,44.2164,44.2564,24300.0
2012-04-27 10:45:00,55.41,55.42,55.29,55.35,32800.0,44.2564,44.2644,44.1605,44.2084,32800.0
2012-04-27 10:50:00,55.37,55.44,55.34,55.42,36100.0,44.2244,44.2803,44.2005,44.2644,36100.0
2012-04-27 10:55:00,55.43,55.57,55.43,55.56,54200.0,44.2723,44.3842,44.2723,44.3762,54200.0
2012-04-27 11:00:00,55.56,55.61,55.54,55.6,59900.0,44.3762,44.4161,44.3602,44.4081,59900.0
2012-04-27 11:05:00,55.6,55.78,55.59,55.76,89900.0,44.4081,44.5519,44.4001,44.5359,89900.0
2012-04-27 11:10:00,55.77,55.79,55.72,55.74,45200.0,44.5439,44.5599,44.504,44.5199,45200.0
2012-04-27 11:15:00,55.73,55.8,55.72,55.79,45300.0,44.512,44.5679,44.504,44.5599,45300.0
2012-04-27 11:20:00,55.8,55.83,55.73,55.74,25700.0,44.5679,44.5918,44.512,44.5199,25700.0
2012-04-27 11:25:00,55.75,55.87,55.72,55.81,59300.0,44.5279,44.6238,44.504,44.5759,59300.0
2012-04-27 11:30:00,55.81,55.94,55.77,55.94,38100.0,44.5759,44.6797,44.5439,44.6797,38100.0
2012-04-27 11:35:00,55.94,56.0,55.9,55.97,47600.0,44.6797,44.7276,44.6477,44.7036,47600.0
2012-04-27 11:40:00,55.97,55.97,55.85,55.93,53500.0,44.7036,44.7036,44.6078,44.6717,53500.0
2012-04-27 11:45:00,55.93,55.95,55.91,55.93,34400.0,44.6717,44.6877,44.6557,44.6717,34400.0
2012-04-27 11:50:00,55.93,56.02,55.93,56.02,51900.0,44.6717,44.7436,44.6717,44.7436,51900.0
2012-04-27 11:55:00,56.02,56.14,56.0,56.12,68000.0,44.7436,44.8394,44.7276,44.8235,68000.0
2012-04-27 12:00:00,56.11,56.14,55.99,55.99,32600.0,44.8155,44.8394,44.7196,44.7196,32600.0
2012-04-27 12:05:00,55.99,56.0,55.95,55.95,21200.0,44.7196,44.7276,44.6877,44.6877,21200.0
2012-04-27 12:10:00,55.95,55.96,55.91,55.94,28000.0,44.6877,44.6957,44.6557,44.6797,28000.0
2012-04-27 12:15:00,55.96,56.0,55.94,55.98,45000.0,44.6957,44.7276,44.6797,44.7116,45000.0
2012-04-27 12:20:00,55.97,55.98,55.91,55.92,15700.0,44.7036,44.7116,44.6557,44.6637,15700.0
2012-04-27 12:25:00,55.93,55.94,55.87,55.92,16600.0,44.6717,44.6797,44.6238,44.6637,16600.0
2012-04-27 12:30:00,55.92,55.93,55.84,55.84,12300.0,44.6637,44.6717,44.5998,44.5998,12300.0
2012-04-27 12:35:00,55.85,55.91,55.85,55.9,26500.0,44.6078,44.6557,44.6078,44.6477,26500.0
2012-04-27 12:40:00,55.91,55.94,55.87,55.89,37000.0,44.6557,44.6797,44.6238,44.6397,37000.0
2012-04-27 12:45:00,55.89,55.91,55.86,55.9,54000.0,44.6397,44.6557,44.6158,44.6477,54000.0
2012-04-27 12:50:00,55.9,55.94,55.84,55.88,38700.0,44.6477,44.6797,44.5998,44.6318,38700.0
2012-04-27 12:55:00,55.88,55.97,55.86,55.97,25000.0,44.6318,44.7036,44.6158,44.7036,25000.0
2012-04-27 13:00:00,55.97,56.0,55.97,55.98,20400.0,44.7036,44.7276,44.7036,44.7116,20400.0
2012-04-27 13:05:00,55.98,56.03,55.92,55.96,34300.0,44.7116,44.7516,44.6637,44.6957,34300.0
2012-04-27 13:10:00,55.96,55.96,55.87,55.91,19100.0,44.6957,44.6957,44.6238,44.6557,19100.0
2012-04-27 13:15:00,55.9,55.95,55.9,55.95,60700.0,44.6477,44.6877,44.6477,44.6877,60700.0
2012-04-27 13:20:00,55.95,56.02,55.94,56.01,22400.0,44.6877,44.7436,44.6797,44.7356,22400.0
2012-04-27 13:25:00,56.02,56.03,55.99,56.01,16800.0,44.7436,44.7516,44.7196,44.7356,16800.0
2012-04-27 13:30:00,56.03,56.11,56.02,56.11,45700.0,44.7516,44.8155,44.7436,44.8155,45700.0
2012-04-27 13:35:00,56.11,56.2,56.1,56.17,53000.0,44.8155,44.8873,44.8075,44.8634,53000.0
2012-04-27 13:40:00,56.17,56.24,56.16,56.24,40800.0,44.8634,44.9193,44.8554,44.9193,40800.0
2012-04-27 13:45:00,56.23,56.28,56.21,56.28,44500.0,44.9113,44.9512,44.8953,44.9512,44500.0
2012-04-27 13:50:00,56.27,56.28,56.23,56.23,34200.0,44.9433,44.9512,44.9113,44.9113,34200.0
2012-04-27 13:55:00,56.22,56.23,56.19,56.22,26300.0,44.9033,44.9113,44.8794,44.9033,26300.0
2012-04-27 14:00:00,56.22,56.23,56.14,56.14,26700.0,44.9033,44.9113,44.8394,44.8394,26700.0
2012-04-27 14:05:00,56.14,56.15,56.1,56.11,30300.0,44.8394,44.8474,44.8075,44.8155,30300.0
2012-04-27 14:10:00,56.11,56.11,56.07,56.08,16900.0,44.8155,44.8155,44.7835,44.7915,16900.0
2012-04-27 14:15:00,56.07,56.08,56.03,56.06,43300.0,44.7835,44.7915,44.7516,44.7755,43300.0
2012-04-27 14:20:00,56.07,56.11,56.05,56.08,33200.0,44.7835,44.8155,44.7675,44.7915,33200.0
2012-04-27 14:25:00,56.08,56.1,56.05,56.07,21100.0,44.7915,44.8075,44.7675,44.7835,21100.0
2012-04-27 14:30:00,56.05,56.09,56.03,56.06,37200.0,44.7675,44.7995,44.7516,44.7755,37200.0
2012-04-27 14:35:00,56.06,56.13,56.03,56.13,29700.0,44.7755,44.8314,44.7516,44.8314,29700.0
2012-04-27 14:40:00,56.12,56.13,56.08,56.11,84800.0,44.8235,44.8314,44.7915,44.8155,84800.0
2012-04-27 14:45:00,56.11,56.16,56.1,56.16,65000.0,44.8155,44.8554,44.8075,44.8554,65000.0
2012-04-27 14:50:00,56.15,56.2,56.15,56.18,80200.0,44.8474,44.8873,44.8474,44.8714,80200.0
2012-04-27 14:55:00,56.17,56.19,56.14,56.14,56300.0,44.8634,44.8794,44.8394,44.8394,56300.0
2012-04-27 15:00:00,56.14,56.15,56.07,56.08,41200.0,44.8394,44.8474,44.7835,44.7915,41200.0
2012-04-27 15:05:00,56.08,56.16,56.07,56.07,71900.0,44.7915,44.8554,44.7835,44.7835,71900.0
2012-04-27 15:10:00,56.08,56.08,56.04,56.06,41500.0,44.7915,44.7915,44.7596,44.7755,41500.0
2012-04-27 15:15:00,56.06,56.07,56.0,56.01,41000.0,44.7755,44.7835,44.7276,44.7356,41000.0
2012-04-27 15:20:00,56.01,56.04,56.0,56.02,39600.0,44.7356,44.7596,44.7276,44.7436,39600.0
2012-04-27 15:25:00,56.02,56.03,55.99,56.01,43900.0,44.7436,44.7516,44.7196,44.7356,43900.0
2012-04-27 15:30:00,56.01,56.12,56.0,56.11,63000.0,44.7356,44.8235,44.7276,44.8155,63000.0
2012-04-27 15:35:00,56.11,56.13,56.08,56.09,50800.0,44.8155,44.8314,44.7915,44.7995,50800.0
2012-04-27 15:40:00,56.09,56.15,56.09,56.1,86700.0,44.7995,44.8474,44.7995,44.8075,86700.0
2012-04-27 15:45:00,56.1,56.14,56.07,56.12,136400.0,44.8075,44.8394,44.7835,44.8235,136400.0
2012-04-27 15:50:00,56.12,56.13,56.02,56.02,151900.0,44.8235,44.8314,44.7436,44.7436,151900.0
2012-04-27 15:55:00,56.02,56.12,56.01,56.07,247700.0,44.7436,44.8235,44.7356,44.7835,247700.0
2012-04-30 09:30:00,55.85,56.1,55.83,55.86,63900.0,44.6078,44.8075,44.5918,44.6158,63900.0
2012-04-30 09:35:00,55.86,56.0,55.84,55.92,24100.0,44.6158,44.7276,44.5998,44.6637,24100.0
2012-04-30 09:40:00,55.9,55.9,55.54,55.62,35600.0,44.6477,44.6477,44.3602,44.4241,35600.0
2012-04-30 09:45:00,55.58,55.75,55.56,55.71,36100.0,44.3922,44.5279,44.3762,44.496,36100.0
2012-04-30 09:50:00,55.71,55.74,55.57,55.58,20500.0,44.496,44.5199,44.3842,44.3922,20500.0
2012-04-30 09:55:00,55.59,55.69,55.56,55.64,39200.0,44.4001,44.48,44.3762,44.4401,39200.0
2012-04-30 10:00:00,55.64,55.69,55.57,55.67,40400.0,44.4401,44.48,44.3842,44.464,40400.0
2012-04-30 10:05:00,55.66,55.75,55.61,55.66,30600.0,44.456,44.5279,44.4161,44.456,30600.0
2012-04-30 10:10:00,55.67,55.68,55.51,55.63,30200.0,44.464,44.472,44.3362,44.4321,30200.0
2012-04-30 10:15:00,55.64,55.74,55.59,55.61,66800.0,44.4401,44.5199,44.4001,44.4161,66800.0
2012-04-30 10:20:00,55.6,55.65,55.56,55.62,20100.0,44.4081,44.4481,44.3762,44.4241,20100.0
2012-04-30 10:25:00,55.63,55.64,55.52,55.54,24600.0,44.4321,44.4401,44.3442,44.3602,24600.0
2012-04-30 10:30:00,55.53,55.53,55.42,55.42,31500.0,44.3522,44.3522,44.2644,44.2644,31500.0
2012-04-30 10:35:00,55.43,55.51,55.43,55.45,25400.0,44.2723,44.3362,44.2723,44.2883,25400.0
2012-04-30 10:40:00,55.44,55.46,55.37,55.45,27600.0,44.2803,44.2963,44.2244,44.2883,27600.0
2012-04-30 10:45:00,55.46,55.5,55.42,55.49,25800.0,44.2963,44.3283,44.2644,44.3203,25800.0
2012-04-30 10:50:00,55.48,55.49,55.4,55.46,17400.0,44.3123,44.3203,44.2484,44.2963,17400.0
2012-04-30 10:55:00,55.45,55.55,55.45,55.54,23400.0,44.2883,44.3682,44.2883,44.3602,23400.0
2012-04-30 11:00:00,55.53,55.63,55.52,55.61,26700.0,44.3522,44.4321,44.3442,44.4161,26700.0
2012-04-30 11:05:00,55.62,55.71,55.62,55.7,35400.0,44.4241,44.496,44.4241,44.488,35400.0
2012-04-30 11:10:00,55.69,55.69,55.61,55.64,15900.0,44.48,44.48,44.4161,44.4401,15900.0
2012-04-30 11:15:00,55.64,55.64,55.59,55.61,18700.0,44.4401,44.4401,44.4001,44.4161,18700.0
2012-04-30 11:20:00,55.61,55.77,55.59,55.73,26600.0,44.4161,44.5439,44.4001,44.512,26600.0
2012-04-30 11:25:00,55.71,55.79,55.65,55.76,34700.0,44.496,44.5599,44.4481,44.5359,34700.0
2012-04-30 11:30:00,55.78,55.81,55.67,55.7,38200.0,44.5519,44.5759,44.464,44.488,38200.0
2012-04-30 11:35:00,55.7,55.73,55.67,55.69,20600.0,44.488,44.512,44.464,44.48,20600.0
2012-04-30 11:40:00,55.68,55.68,55.59,55.6,20900.0,44.472,44.472,44.4001,44.4081,20900.0
2012-04-30 11:45:00,55.6,55.61,55.55,55.57,44300.0,44.4081,44.4161,44.3682,44.3842,44300.0
2012-04-30 11:50:00,55.57,55.57,55.54,55.55,14300.0,44.3842,44.3842,44.3602,44.3682,14300.0
2012-04-30 11:55:00,55.54,55.58,55.52,55.56,14800.0,44.3602,44.3922,44.3442,44.3762,14800.0
2012-04-30 12:00:00,55.56,55.58,55.54,55.54,8800.0,44.3762,44.3922,44.3602,44.3602,8800.0
2012-04-30 12:05:00,55.54,55.55,55.48,55.51,10300.0,44.3602,44.3682,44.3123,44.3362,10300.0
2012-04-30 12:10:00,55.5,55.53,55.49,55.51,10500.0,44.3283,44.3522,44.3203,44.3362,10500.0
2012-04-30 12:15:00,55.5,55.53,55.49,55.53,19000.0,44.3283,44.3522,44.3203,44.3522,19000.0
2012-04-30 12:20:00,55.53,55.57,55.52,55.56,70900.0,44.3522,44.3842,44.3442,44.3762,70900.0
2012-04-30 12:25:00,55.57,55.58,55.53,55.54,19400.0,44.3842,44.3922,44.3522,44.3602,19400.0
2012-04-30 12:30:00,55.54,55.54,55.45,55.47,18400.0,44.3602,44.3602,44.2883,44.3043,18400.0
2012-04-30 12:35:00,55.46,55.47,55.45,55.47,7600.0,44.2963,44.3043,44.2883,44.3043,7600.0
2012-04-30 12:40:00,55.46,55.48,55.46,55.46,8800.0,44.2963,44.3123,44.2963,44.2963,8800.0
2012-04-30 12:45:00,55.46,55.48,55.46,55.47,6900.0,44.2963,44.3123,44.2963,44.3043,6900.0
2012-04-30 12:50:00,55.48,55.51,55.46,55.49,19600.0,44.3123,44.3362,44.2963,44.3203,19600.0
2012-04-30 12:55:00,55.49,55.49,55.41,55.41,9800.0,44.3203,44.3203,44.2564,44.2564,9800.0
2012-04-30 13:00:00,55.41,55.45,55.4,55.43,11900.0,44.2564,44.2883,44.2484,44.2723,11900.0
2012-04-30 13:05:00,55.44,55.46,55.43,55.46,4100.0,44.2803,44.2963,44.2723,44.2963,4100.0
2012-04-30 13:10:00,55.46,55.47,55.43,55.46,9700.0,44.2963,44.3043,44.2723,44.2963,9700.0
2012-04-30 13:15:00,55.46,55.5,55.44,55.44,19800.0,44.2963,44.3283,44.2803,44.2803,19800.0
2012-04-30 13:20:00,55.44,55.45,55.41,55.41,12800.0,44.2803,44.2883,44.2564,44.2564,12800.0
2012-04-30 13:25:00,55.41,55.43,55.39,55.41,15900.0,44.2564,44.2723,44.2404,44.2564,15900.0
2012-04-30 13:30:00,55.42,55.42,55.34,55.37,18500.0,44.2644,44.2644,44.2005,44.2244,18500.0
2012-04-30 13:35:00,55.35,55.42,55.33,55.39,15300.0,44.2084,44.2644,44.1925,44.2404,15300.0
2012-04-30 13:40:00,55.39,55.4,55.37,55.38,15400.0,44.2404,44.2484,44.2244,44.2324,15400.0
2012-04-30 13:45:00,55.38,55.41,55.37,55.4,11400.0,44.2324,44.2564,44.2244,44.2484,11400.0
2012-04-30 13:50:00,55.4,55.41,55.38,55.4,21900.0,44.2484,44.2564,44.2324,44.2484,21900.0
2012-04-30 13:55:00,55.38,55.39,55.33,55.39,24500.0,44.2324,44.2404,44.1925,44.2404,24500.0
2012-04-30 14:00:00,55.39,55.47,55.39,55.47,27900.0,44.2404,44.3043,44.2404,44.3043,27900.0
2012-04-30 14:05:00,55.46,55.48,55.42,55.42,22500.0,44.2963,44.3123,44.2644,44.2644,22500.0
2012-04-30 14:10:00,55.42,55.48,55.42,55.48,21200.0,44.2644,44.3123,44.2644,44.3123,21200.0
2012-04-30 14:15:00,55.48,55.51,55.38,55.4,30700.0,44.3123,44.3362,44.2324,44.2484,30700.0
2012-04-30 14:20:00,55.4,55.4,55.37,55.39,16700.0,44.2484,44.2484,44.2244,44.2404,16700.0
2012-04-30 14:25:00,55.4,55.41,55.32,55.36,16200.0,44.2484,44.2564,44.1845,44.2164,16200.0
2012-04-30 14:30:00,55.34,55.37,55.32,55.33,13400.0,44.2005,44.2244,44.1845,44.1925,13400.0
2012-04-30 14:35:00,55.33,55.33,55.1,55.24,143200.0,44.1925,44.1925,44.0088,44.1206,143200.0
2012-04-30 14:40:00,55.23,55.31,55.23,55.29,26400.0,44.1126,44.1765,44.1126,44.1605,26400.0
2012-04-30 14:45:00,55.3,55.33,55.28,55.33,15100.0,44.1685,44.1925,44.1525,44.1925,15100.0
2012-04-30 14:50:00,55.33,55.35,55.29,55.3,26900.0,44.1925,44.2084,44.1605,44.1685,26900.0
2012-04-30 14:55:00,55.3,55.35,55.25,55.34,28000.0,44.1685,44.2084,44.1286,44.2005,28000.0
2012-04-30 15:00:00,55.34,55.4,55.34,55.36,24500.0,44.2005,44.2484,44.2005,44.2164,24500.0
2012-04-30 15:05:00,55.36,55.38,55.34,55.36,17900.0,44.2164,44.2324,44.2005,44.2164,17900.0
2012-04-30 15:10:00,55.36,55.4,55.34,55.35,30300.0,44.2164,44.2484,44.2005,44.2084,30300.0
2012-04-30 15:15:00,55.35,55.35,55.33,55.33,15700.0,44.2084,44.2084,44.1925,44.1925,15700.0
2012-04-30 15:20:00,55.34,55.4,55.33,55.38,29500.0,44.2005,44.2484,44.1925,44.2324,29500.0
2012-04-30 15:25:00,55.37,55.44,55.36,55.43,31700.0,44.2244,44.2803,44.2164,44.2723,31700.0
2012-04-30 15:30:00,55.43,55.43,55.39,55.4,40900.0,44.2723,44.2723,44.2404,44.2484,40900.0
2012-04-30 15:35:00,55.4,55.46,55.4,55.45,55800.0,44.2484,44.2963,44.2484,44.2883,55800.0
2012-04-30 15:40:00,55.45,55.5,55.45,55.5,48700.0,44.2883,44.3283,44.2883,44.3283,48700.0
2012-04-30 15:45:00,55.5,55.5,55.39,55.39,49700.0,44.3283,44.3283,44.2404,44.2404,49700.0
2012-04-30 15:50:00,55.39,55.5,55.39,55.5,74900.0,44.2404,44.3283,44.2404,44.3283,74900.0
2012-04-30 15:55:00,55.5,55.54,55.48,55.49,124100.0,44.3283,44.3602,44.3123,44.3203,124100.0
2012-05-01 09:30:00,55.28,55.54,55.28,55.54,66500.0,44.1525,44.3602,44.1525,44.3602,66500.0
2012-05-01 09:35:00,55.54,55.74,55.54,55.54,8200.0,44.3602,44.5199,44.3602,44.3602,8200.0
2012-05-01 09:40:00,55.58,55.69,55.39,55.4,11100.0,44.3922,44.48,44.2404,44.2484,11100.0
2012-05-01 09:45:00,55.38,55.45,55.31,55.34,17400.0,44.2324,44.2883,44.1765,44.2005,17400.0
2012-05-01 09:50:00,55.34,55.51,55.33,55.39,16800.0,44.2005,44.3362,44.1925,44.2404,16800.0
2012-05-01 09:55:00,55.39,55.45,55.33,55.39,16200.0,44.2404,44.2883,44.1925,44.2404,16200.0
2012-05-01 10:00:00,55.38,55.92,55.38,55.83,51300.0,44.2324,44.6637,44.2324,44.5918,51300.0
2012-05-01 10:05:00,55.83,55.97,55.8,55.87,19200.0,44.5918,44.7036,44.5679,44.6238,19200.0
2012-05-01 10:10:00,55.87,56.02,55.87,55.99,45000.0,44.6238,44.7436,44.6238,44.7196,45000.0
2012-05-01 10:15:00,55.99,56.11,55.99,56.1,52200.0,44.7196,44.8155,44.7196,44.8075,52200.0
2012-05-01 10:20:00,56.1,56.33,56.1,56.28,107000.0,44.8075,44.9912,44.8075,44.9512,107000.0
2012-05-01 10:25:00,56.28,56.33,56.27,56.32,48300.0,44.9512,44.9912,44.9433,44.9832,48300.0
2012-05-01 10:30:00,56.32,56.53,56.31,56.51,83600.0,44.9832,45.1509,44.9752,45.1349,83600.0
2012-05-01 10:35:00,56.51,56.54,56.33,56.37,80700.0,45.1349,45.1589,44.9912,45.0231,80700.0
2012-05-01 10:40:00,56.38,56.45,56.35,56.45,22700.0,45.0311,45.087,45.0072,45.087,22700.0
2012-05-01 10:45:00,56.46,56.52,56.45,56.47,32100.0,45.095,45.1429,45.087,45.103,32100.0
2012-05-01 10:50:00,56.48,56.52,56.46,56.46,17200.0,45.111,45.1429,45.095,45.095,17200.0
2012-05-01 10:55:00,56.44,56.48,56.44,56.48,26300.0,45.079,45.111,45.079,45.111,26300.0
2012-05-01 11:00:00,56.48,56.5,56.42,56.48,31800.0,45.111,45.127,45.0631,45.111,31800.0
2012-05-01 11:05:00,56.49,56.52,56.48,56.51,13900.0,45.119,45.1429,45.111,45.1349,13900.0
2012-05-01 11:10:00,56.51,56.59,56.47,56.58,38800.0,45.1349,45.1988,45.103,45.1909,38800.0
2012-05-01 11:15:00,56.59,56.7,56.59,56.63,29300.0,45.1988,45.2867,45.1988,45.2308,29300.0
2012-05-01 11:20:00,56.62,56.71,56.59,56.64,14000.0,45.2228,45.2947,45.1988,45.2388,14000.0
2012-05-01 11:25:00,56.64,56.7,56.62,56.7,21600.0,45.2388,45.2867,45.2228,45.2867,21600.0
2012-05-01 11:30:00,56.69,56.71,56.65,56.71,28300.0,45.2787,45.2947,45.2468,45.2947,28300.0
2012-05-01 11:35:00,56.69,56.71,56.66,56.68,16500.0,45.2787,45.2947,45.2548,45.2707,16500.0
2012-05-01 11:40:00,56.68,56.78,56.67,56.77,60000.0,45.2707,45.3506,45.2627,45.3426,60000.0
2012-05-01 11:45:00,56.75,56.9,56.75,56.84,69300.0,45.3266,45.4464,45.3266,45.3985,69300.0
2012-05-01 11:50:00,56.84,56.9,56.83,56.85,82800.0,45.3985,45.4464,45.3905,45.4065,82800.0
2012-05-01 11:55:00,56.86,56.87,56.77,56.78,111500.0,45.4145,45.4225,45.3426,45.3506,111500.0
2012-05-01 12:00:00,56.78,56.89,56.78,56.81,121400.0,45.3506,45.4385,45.3506,45.3746,121400.0
2012-05-01 12:05:00,56.81,56.82,56.73,56.73,10100.0,45.3746,45.3825,45.3107,45.3107,10100.0
2012-05-01 12:10:00,56.74,56.74,56.67,56.7,15600.0,45.3187,45.3187,45.2627,45.2867,15600.0
2012-05-01 12:15:00,56.7,56.72,56.67,56.71,8200.0,45.2867,45.3027,45.2627,45.2947,8200.0
2012-05-01 12:20:00,56.72,56.75,56.62,56.7,82500.0,45.3027,45.3266,45.2228,45.2867,82500.0
2012-05-01 12:25:00,56.7,56.74,56.68,56.69,19400.0,45.2867,45.3187,45.2707,45.2787,19400.0
2012-05-01 12:30:00,56.7,56.72,56.64,56.65,25500.0,45.2867,45.3027,45.2388,45.2468,25500.0
2012-05-01 12:35:00,56.65,56.66,56.61,56.66,10000.0,45.2468,45.2548,45.2148,45.2548,10000.0
2012-05-01 12:40:00,56.66,56.66,56.61,56.61,5400.0,45.2548,45.2548,45.2148,45.2148,5400.0
2012-05-01 12:45:00,56.62,56.63,56.61,56.61,7600.0,45.2228,45.2308,45.2148,45.2148,7600.0
2012-05-01 12:50:00,56.62,56.66,56.59,56.64,10900.0,45.2228,45.2548,45.1988,45.2388,10900.0
2012-05-01 12:55:00,56.65,56.69,56.65,56.66,16800.0,45.2468,45.2787,45.2468,45.2548,16800.0
2012-05-01 13:00:00,56.65,56.66,56.61,56.62,14200.0,45.2468,45.2548,45.2148,45.2228,14200.0
2012-05-01 13:05:00,56.62,56.64,56.6,56.62,8000.0,45.2228,45.2388,45.2068,45.2228,8000.0
2012-05-01 13:10:00,56.62,56.62,56.57,56.57,16700.0,45.2228,45.2228,45.1829,45.1829,16700.0
2012-05-01 13:15:00,56.58,56.58,56.5,56.52,23400.0,45.1909,45.1909,45.127,45.1429,23400.0
2012-05-01 13:20:00,56.52,56.54,56.48,56.53,31800.0,45.1429,45.1589,45.111,45.1509,31800.0
2012-05-01 13:25:00,56.54,56.57,56.53,56.55,11900.0,45.1589,45.1829,45.1509,45.1669,11900.0
2012-05-01 13:30:00,56.56,56.59,56.56,56.59,4600.0,45.1749,45.1988,45.1749,45.1988,4600.0
2012-05-01 13:35:00,56.59,56.6,56.57,56.59,12300.0,45.1988,45.2068,45.1829,45.1988,12300.0
2012-05-01 13:40:00,56.59,56.6,56.56,56.56,8500.0,45.1988,45.2068,45.1749,45.1749,8500.0
2012-05-01 13:45:00,56.56,56.56,56.53,56.53,10600.0,45.1749,45.1749,45.1509,45.1509,10600.0
2012-05-01 13:50:00,56.53,56.61,56.5,56.59,44700.0,45.1509,45.2148,45.127,45.1988,44700.0
2012-05-01 13:55:00,56.59,56.66,56.59,56.63,19100.0,45.1988,45.2548,45.1988,45.2308,19100.0
2012-05-01 14:00:00,56.63,56.63,56.59,56.59,19000.0,45.2308,45.2308,45.1988,45.1988,19000.0
2012-05-01 14:05:00,56.6,56.62,56.56,56.59,23500.0,45.2068,45.2228,45.1749,45.1988,23500.0
2012-05-01 14:10:00,56.6,56.62,56.55,56.58,54200.0,45.2068,45.2228,45.1669,45.1909,54200.0
2012-05-01 14:15:00,56.58,56.63,56.55,56.55,24700.0,45.1909,45.2308,45.1669,45.1669,24700.0
2012-05-01 14:20:00,56.55,56.58,56.51,56.52,58700.0,45.1669,45.1909,45.1349,45.1429,58700.0
2012-05-01 14:25:00,56.51,56.52,56.34,56.46,61500.0,45.1349,45.1429,44.9992,45.095,61500.0
2012-05-01 14:30:00,56.46,56.47,56.39,56.46,19900.0,45.095,45.103,45.0391,45.095,19900.0
2012-05-01 14:35:00,56.47,56.51,56.44,56.49,31700.0,45.103,45.1349,45.079,45.119,31700.0
2012-05-01 14:40:00,56.48,56.48,56.42,56.45,38500.0,45.111,45.111,45.0631,45.087,38500.0
2012-05-01 14:45:00,56.45,56.45,56.36,56.38,24100.0,45.087,45.087,45.0151,45.0311,24100.0
2012-05-01 14:50:00,56.39,56.39,56.33,56.33,29100.0,45.0391,45.0391,44.9912,44.9912,29100.0
2012-05-01 14:55:00,56.34,56.36,56.31,56.34,28000.0,44.9992,45.0151,44.9752,44.9992,28000.0
2012-05-01 15:00:00,56.35,56.45,56.35,56.44,40100.0,45.0072,45.087,45.0072,45.079,40100.0
2012-05-01 15:05:00,56.42,56.43,56.34,56.35,16700.0,45.0631,45.0711,44.9992,45.0072,16700.0
2012-05-01 15:10:00,56.34,56.35,56.21,56.21,53200.0,44.9992,45.0072,44.8953,44.8953,53200.0
2012-05-01 15:15:00,56.21,56.23,56.18,56.22,35300.0,44.8953,44.9113,44.8714,44.9033,35300.0
2012-05-01 15:20:00,56.22,56.25,56.19,56.2,40200.0,44.9033,44.9273,44.8794,44.8873,40200.0
2012-05-01 15:25:00,56.19,56.25,56.16,56.2,77100.0,44.8794,44.9273,44.8554,44.8873,77100.0
2012-05-01 15:30:00,56.19,56.21,56.16,56.18,39900.0,44.8794,44.8953,44.8554,44.8714,39900.0
2012-05-01 15:35:00,56.18,56.21,56.08,56.19,56400.0,44.8714,44.8953,44.7915,44.8794,56400.0
2012-05-01 15:40:00,56.19,56.22,56.17,56.21,41100.0,44.8794,44.9033,44.8634,44.8953,41100.0
2012-05-01 15:45:00,56.2,56.21,56.13,56.15,55000.0,44.8873,44.8953,44.8314,44.8474,55000.0
2012-05-01 15:50:00,56.14,56.17,56.08,56.08,74800.0,44.8394,44.8634,44.7915,44.7915,74800.0
2012-05-01 15:55:00,56.09,56.09,55.97,56.03,221100.0,44.7995,44.7995,44.7036,44.7516,221100.0
2012-05-02 09:30:00,55.85,56.0,55.65,55.66,76000.0,44.6078,44.7276,44.4481,44.456,76000.0
2012-05-02 09:35:00,55.64,55.65,55.5,55.54,29500.0,44.4401,44.4481,44.3283,44.3602,29500.0
2012-05-02 09:40:00,55.53,55.58,55.47,55.54,29000.0,44.3522,44.3922,44.3043,44.3602,29000.0
2012-05-02 09:45:00,55.51,55.75,55.51,55.71,22400.0,44.3362,44.5279,44.3362,44.496,22400.0
2012-05-02 09:50:00,55.71,55.83,55.71,55.76,52000.0,44.496,44.5918,44.496,44.5359,52000.0
2012-05-02 09:55:00,55.76,55.84,55.75,55.81,78800.0,44.5359,44.5998,44.5279,44.5759,78800.0
2012-05-02 10:00:00,55.82,55.85,55.51,55.56,49600.0,44.5838,44.6078,44.3362,44.3762,49600.0
2012-05-02 10:05:00,55.54,55.59,55.45,55.57,47500.0,44.3602,44.4001,44.2883,44.3842,47500.0
2012-05-02 10:10:00,55.54,55.55,55.47,55.5,69900.0,44.3602,44.3682,44.3043,44.3283,69900.0
2012-05-02 10:15:00,55.5,55.5,55.34,55.35,67900.0,44.3283,44.3283,44.2005,44.2084,67900.0
2012-05-02 10:20:00,55.37,55.37,55.22,55.31,59200.0,44.2244,44.2244,44.1046,44.1765,59200.0
2012-05-02 10:25:00,55.31,55.39,55.31,55.39,33900.0,44.1765,44.2404,44.1765,44.2404,33900.0
2012-05-02 10:30:00,55.36,55.48,55.34,55.41,42500.0,44.2164,44.3123,44.2005,44.2564,42500.0
2012-05-02 10:35:00,55.44,55.57,55.42,55.53,110700.0,44.2803,44.3842,44.2644,44.3522,110700.0
2012-05-02 10:40:00,55.51,55.61,55.48,55.61,52000.0,44.3362,44.4161,44.3123,44.4161,52000.0
2012-05-02 10:45:00,55.62,55.68,55.6,55.6,36400.0,44.4241,44.472,44.4081,44.4081,36400.0
2012-05-02 10:50:00,55.62,55.66,55.58,55.66,20900.0,44.4241,44.456,44.3922,44.456,20900.0
2012-05-02 10:55:00,55.66,55.78,55.63,55.66,29300.0,44.456,44.5519,44.4321,44.456,29300.0
2012-05-02 11:00:00,55.65,55.69,55.6,55.6,31500.0,44.4481,44.48,44.4081,44.4081,31500.0
2012-05-02 11:05:00,55.6,55.63,55.55,55.6,26500.0,44.4081,44.4321,44.3682,44.4081,26500.0
2012-05-02 11:10:00,55.61,55.66,55.59,55.62,30000.0,44.4161,44.456,44.4001,44.4241,30000.0
2012-05-02 11:15:00,55.62,55.72,55.62,55.71,57900.0,44.4241,44.504,44.4241,44.496,57900.0
2012-05-02 11:20:00,55.69,55.74,55.61,55.66,106900.0,44.48,44.5199,44.4161,44.456,106900.0
2012-05-02 11:25:00,55.66,55.8,55.65,55.8,34600.0,44.456,44.5679,44.4481,44.5679,34600.0
2012-05-02 11:30:00,55.79,55.83,55.75,55.8,18300.0,44.5599,44.5918,44.5279,44.5679,18300.0
2012-05-02 11:35:00,55.82,55.89,55.77,55.88,72000.0,44.5838,44.6397,44.5439,44.6318,72000.0
2012-05-02 11:40:00,55.88,55.99,55.86,55.97,104400.0,44.6318,44.7196,44.6158,44.7036,104400.0
2012-05-02 11:45:00,55.98,56.0,55.93,55.95,33000.0,44.7116,44.7276,44.6717,44.6877,33000.0
2012-05-02 11:50:00,55.96,56.08,55.94,56.03,53300.0,44.6957,44.7915,44.6797,44.7516,53300.0
2012-05-02 11:55:00,56.03,56.09,56.01,56.02,45500.0,44.7516,44.7995,44.7356,44.7436,45500.0
2012-05-02 12:00:00,56.03,56.04,55.96,55.97,34600.0,44.7516,44.7596,44.6957,44.7036,34600.0
2012-05-02 12:05:00,55.98,56.0,55.95,55.97,31700.0,44.7116,44.7276,44.6877,44.7036,31700.0
2012-05-02 12:10:00,55.97,56.0,55.97,55.98,18900.0,44.7036,44.7276,44.7036,44.7116,18900.0
2012-05-02 12:15:00,56.0,56.19,55.98,56.17,39900.0,44.7276,44.8794,44.7116,44.8634,39900.0
2012-05-02 12:20:00,56.19,56.28,56.18,56.24,145700.0,44.8794,44.9512,44.8714,44.9193,145700.0
2012-05-02 12:25:00,56.24,56.24,56.2,56.23,16300.0,44.9193,44.9193,44.8873,44.9113,16300.0
2012-05-02 12:30:00,56.23,56.25,56.19,56.25,20600.0,44.9113,44.9273,44.8794,44.9273,20600.0
2012-05-02 12:35:00,56.25,56.3,56.19,56.2,30200.0,44.9273,44.9672,44.8794,44.8873,30200.0
2012-05-02 12:40:00,56.2,56.23,56.15,56.15,22900.0,44.8873,44.9113,44.8474,44.8474,22900.0
2012-05-02 12:45:00,56.15,56.19,56.15,56.17,16700.0,44.8474,44.8794,44.8474,44.8634,16700.0
2012-05-02 12:50:00,56.17,56.21,56.14,56.19,10000.0,44.8634,44.8953,44.8394,44.8794,10000.0
2012-05-02 12:55:00,56.19,56.23,56.15,56.15,15600.0,44.8794,44.9113,44.8474,44.8474,15600.0
2012-05-02 13:00:00,56.16,56.17,56.13,56.14,29200.0,44.8554,44.8634,44.8314,44.8394,29200.0
2012-05-02 13:05:00,56.14,56.16,56.11,56.13,11500.0,44.8394,44.8554,44.8155,44.8314,11500.0
2012-05-02 13:10:00,56.13,56.16,56.1,56.15,19000.0,44.8314,44.8554,44.8075,44.8474,19000.0
2012-05-02 13:15:00,56.15,56.17,56.07,56.08,24300.0,44.8474,44.8634,44.7835,44.7915,24300.0
2012-05-02 13:20:00,56.08,56.12,56.07,56.12,23300.0,44.7915,44.8235,44.7835,44.8235,23300.0
2012-05-02 13:25:00,56.11,56.15,56.09,56.1,42100.0,44.8155,44.8474,44.7995,44.8075,42100.0
2012-05-02 13:30:00,56.09,56.12,56.06,56.08,25600.0,44.7995,44.8235,44.7755,44.7915,25600.0
2012-05-02 13:35:00,56.08,56.09,56.07,56.08,11300.0,44.7915,44.7995,44.7835,44.7915,11300.0
2012-05-02 13:40:00,56.08,56.13,56.07,56.09,18700.0,44.7915,44.8314,44.7835,44.7995,18700.0
2012-05-02 13:45:00,56.09,56.23,56.09,56.21,36300.0,44.7995,44.9113,44.7995,44.8953,36300.0
2012-05-02 13:50:00,56.22,56.24,56.17,56.24,19400.0,44.9033,44.9193,44.8634,44.9193,19400.0
2012-05-02 13:55:00,56.23,56.25,56.22,56.22,13600.0,44.9113,44.9273,44.9033,44.9033,13600.0
2012-05-02 14:00:00,56.21,56.24,56.17,56.18,16100.0,44.8953,44.9193,44.8634,44.8714,16100.0
2012-05-02 14:05:00,56.17,56.24,56.17,56.22,35200.0,44.8634,44.9193,44.8634,44.9033,35200.0
2012-05-02 14:10:00,56.23,56.23,56.17,56.19,25100.0,44.9113,44.9113,44.8634,44.8794,25100.0
2012-05-02 14:15:00,56.18,56.23,56.17,56.22,24500.0,44.8714,44.9113,44.8634,44.9033,24500.0
2012-05-02 14:20:00,56.2,56.22,56.18,56.19,17700.0,44.8873,44.9033,44.8714,44.8794,17700.0
2012-05-02 14:25:00,56.19,56.31,56.19,56.29,36900.0,44.8794,44.9752,44.8794,44.9592,36900.0
2012-05-02 14:30:00,56.28,56.28,56.15,56.18,40900.0,44.9512,44.9512,44.8474,44.8714,40900.0
2012-05-02 14:35:00,56.18,56.23,56.17,56.23,58500.0,44.8714,44.9113,44.8634,44.9113,58500.0
2012-05-02 14:40:00,56.23,56.26,56.21,56.26,64100.0,44.9113,44.9353,44.8953,44.9353,64100.0
2012-05-02 14:45:00,56.26,56.28,56.26,56.27,23000.0,44.9353,44.9512,44.9353,44.9433,23000.0
2012-05-02 14:50:00,56.26,56.3,56.24,56.24,37500.0,44.9353,44.9672,44.9193,44.9193,37500.0
2012-05-02 14:55:00,56.23,56.25,56.16,56.19,27000.0,44.9113,44.9273,44.8554,44.8794,27000.0
2012-05-02 15:00:00,56.2,56.24,56.12,56.14,69000.0,44.8873,44.9193,44.8235,44.8394,69000.0
2012-05-02 15:05:00,56.13,56.13,56.01,56.02,54500.0,44.8314,44.8314,44.7356,44.7436,54500.0
2012-05-02 15:10:00,56.01,56.04,55.98,56.0,37500.0,44.7356,44.7596,44.7116,44.7276,37500.0
2012-05-02 15:15:00,56.0,56.12,55.99,56.08,52500.0,44.7276,44.8235,44.7196,44.7915,52500.0
2012-05-02 15:20:00,56.07,56.1,56.07,56.09,29400.0,44.7835,44.8075,44.7835,44.7995,29400.0
2012-05-02 15:25:00,56.08,56.09,56.01,56.04,42500.0,44.7915,44.7995,44.7356,44.7596,42500.0
2012-05-02 15:30:00,56.03,56.05,56.01,56.04,33400.0,44.7516,44.7675,44.7356,44.7596,33400.0
2012-05-02 15:35:00,56.05,56.07,56.01,56.04,36600.0,44.7675,44.7835,44.7356,44.7596,36600.0
2012-05-02 15:40:00,56.05,56.17,56.05,56.16,101100.0,44.7675,44.8634,44.7675,44.8554,101100.0
2012-05-02 15:45:00,56.15,56.19,56.11,56.13,80600.0,44.8474,44.8794,44.8155,44.8314,80600.0
2012-05-02 15:50:00,56.12,56.13,56.05,56.11,181300.0,44.8235,44.8314,44.7675,44.8155,181300.0
2012-05-02 15:55:00,56.12,56.16,56.05,56.08,204700.0,44.8235,44.8554,44.7675,44.7915,204700.0
2012-05-03 09:30:00,56.29,56.34,56.01,56.11,49100.0,44.9592,44.9992,44.7356,44.8155,49100.0
2012-05-03 09:35:00,56.09,56.15,55.93,56.09,64900.0,44.7995,44.8474,44.6717,44.7995,64900.0
2012-05-03 09:40:00,56.09,56.14,56.07,56.07,99200.0,44.7995,44.8394,44.7835,44.7835,99200.0
2012-05-03 09:45:00,56.09,56.13,56.03,56.1,60900.0,44.7995,44.8314,44.7516,44.8075,60900.0
2012-05-03 09:50:00,56.1,56.21,56.09,56.21,43700.0,44.8075,44.8953,44.7995,44.8953,43700.0
2012-05-03 09:55:00,56.22,56.24,56.12,56.19,85600.0,44.9033,44.9193,44.8235,44.8794,85600.0
2012-05-03 10:00:00,56.17,56.17,55.91,55.96,91200.0,44.8634,44.8634,44.6557,44.6957,91200.0
2012-05-03 10:05:00,55.92,55.92,55.74,55.87,89100.0,44.6637,44.6637,44.5199,44.6238,89100.0
2012-05-03 10:10:00,55.87,55.97,55.74,55.78,43100.0,44.6238,44.7036,44.5199,44.5519,43100.0
2012-05-03 10:15:00,55.78,55.78,55.63,55.7,80700.0,44.5519,44.5519,44.4321,44.488,80700.0
2012-05-03 10:20:00,55.69,55.7,55.58,55.67,43000.0,44.48,44.488,44.3922,44.464,43000.0
2012-05-03 10:25:00,55.67,55.9,55.65,55.84,69900.0,44.464,44.6477,44.4481,44.5998,69900.0
2012-05-03 10:30:00,55.83,55.84,55.75,55.82,30300.0,44.5918,44.5998,44.5279,44.5838,30300.0
2012-05-03 10:35:00,55.82,55.84,55.78,55.8,43300.0,44.5838,44.5998,44.5519,44.5679,43300.0
2012-05-03 10:40:00,55.79,55.86,55.79,55.79,39200.0,44.5599,44.6158,44.5599,44.5599,39200.0
2012-05-03 10:45:00,55.8,55.84,55.77,55.84,20100.0,44.5679,44.5998,44.5439,44.5998,20100.0
2012-05-03 10:50:00,55.84,55.84,55.79,55.81,20900.0,44.5998,44.5998,44.5599,44.5759,20900.0
2012-05-03 10:55:00,55.81,55.97,55.8,55.96,37100.0,44.5759,44.7036,44.5679,44.6957,37100.0
2012-05-03 11:00:00,55.97,55.97,55.79,55.8,38500.0,44.7036,44.7036,44.5599,44.5679,38500.0
2012-05-03 11:05:00,55.8,55.88,55.75,55.88,21600.0,44.5679,44.6318,44.5279,44.6318,21600.0
2012-05-03 11:10:00,55.89,55.97,55.89,55.97,41500.0,44.6397,44.7036,44.6397,44.7036,41500.0
2012-05-03 11:15:00,55.97,55.98,55.88,55.92,59200.0,44.7036,44.7116,44.6318,44.6637,59200.0
2012-05-03 11:20:00,55.91,55.97,55.91,55.94,19600.0,44.6557,44.7036,44.6557,44.6797,19600.0
2012-05-03 11:25:00,55.94,55.98,55.89,55.9,39100.0,44.6797,44.7116,44.6397,44.6477,39100.0
2012-05-03 11:30:00,55.9,55.93,55.83,55.83,22700.0,44.6477,44.6717,44.5918,44.5918,22700.0
2012-05-03 11:35:00,55.84,55.88,55.8,55.81,29600.0,44.5998,44.6318,44.5679,44.5759,29600.0
2012-05-03 11:40:00,55.81,55.86,55.8,55.85,21800.0,44.5759,44.6158,44.5679,44.6078,21800.0
2012-05-03 11:45:00,55.85,55.85,55.59,55.64,46800.0,44.6078,44.6078,44.4001,44.4401,46800.0
2012-05-03 11:50:00,55.62,55.62,55.5,55.52,61400.0,44.4241,44.4241,44.3283,44.3442,61400.0
2012-05-03 11:55:00,55.53,55.65,55.46,55.64,26100.0,44.3522,44.4481,44.2963,44.4401,26100.0
2012-05-03 12:00:00,55.64,55.68,55.58,55.62,21400.0,44.4401,44.472,44.3922,44.4241,21400.0
2012-05-03 12:05:00,55.6,55.68,55.58,55.65,23300.0,44.4081,44.472,44.3922,44.4481,23300.0
2012-05-03 12:10:00,55.66,55.7,55.62,55.69,29800.0,44.456,44.488,44.4241,44.48,29800.0
2012-05-03 12:15:00,55.7,55.75,55.67,55.75,18100.0,44.488,44.5279,44.464,44.5279,18100.0
2012-05-03 12:20:00,55.75,55.76,55.69,55.69,36500.0,44.5279,44.5359,44.48,44.48,36500.0
2012-05-03 12:25:00,55.68,55.7,55.64,55.69,26900.0,44.472,44.488,44.4401,44.48,26900.0
2012-05-03 12:30:00,55.7,55.71,55.66,55.7,10400.0,44.488,44.496,44.456,44.488,10400.0
2012-05-03 12:35:00,55.69,55.73,55.68,55.7,27100.0,44.48,44.512,44.472,44.488,27100.0
2012-05-03 12:40:00,55.7,55.71,55.65,55.65,25600.0,44.488,44.496,44.4481,44.4481,25600.0
2012-05-03 12:45:00,55.66,55.7,55.64,55.69,21000.0,44.456,44.488,44.4401,44.48,21000.0
2012-05-03 12:50:00,55.69,55.69,55.65,55.66,15100.0,44.48,44.48,44.4481,44.456,15100.0
2012-05-03 12:55:00,55.66,55.68,55.62,55.65,23300.0,44.456,44.472,44.4241,44.4481,23300.0
2012-05-03 13:00:00,55.64,55.67,55.62,55.64,17400.0,44.4401,44.464,44.4241,44.4401,17400.0
2012-05-03 13:05:00,55.65,55.67,55.62,55.66,30700.0,44.4481,44.464,44.4241,44.456,30700.0
2012-05-03 13:10:00,55.66,55.67,55.6,55.62,28500.0,44.456,44.464,44.4081,44.4241,28500.0
2012-05-03 13:15:00,55.63,55.65,55.6,55.65,81000.0,44.4321,44.4481,44.4081,44.4481,81000.0
2012-05-03 13:20:00,55.65,55.69,55.65,55.66,15300.0,44.4481,44.48,44.4481,44.456,15300.0
2012-05-03 13:25:00,55.66,55.75,55.66,55.7,27300.0,44.456,44.5279,44.456,44.488,27300.0
2012-05-03 13:30:00,55.7,55.7,55.64,55.65,24600.0,44.488,44.488,44.4401,44.4481,24600.0
2012-05-03 13:35:00,55.65,55.7,55.62,55.62,26900.0,44.4481,44.488,44.4241,44.4241,26900.0
2012-05-03 13:40:00,55.62,55.62,55.4,55.41,37500.0,44.4241,44.4241,44.2484,44.2564,37500.0
2012-05-03 13:45:00,55.4,55.53,55.4,55.53,33100.0,44.2484,44.3522,44.2484,44.3522,33100.0
2012-05-03 13:50:00,55.53,55.53,55.41,55.51,34100.0,44.3522,44.3522,44.2564,44.3362,34100.0
2012-05-03 13:55:00,55.51,55.55,55.46,55.48,45500.0,44.3362,44.3682,44.2963,44.3123,45500.0
2012-05-03 14:00:00,55.5,55.53,55.48,55.51,60100.0,44.3283,44.3522,44.3123,44.3362,60100.0
2012-05-03 14:05:00,55.5,55.51,55.43,55.45,22300.0,44.3283,44.3362,44.2723,44.2883,22300.0
2012-05-03 14:10:00,55.46,55.49,55.37,55.41,45800.0,44.2963,44.3203,44.2244,44.2564,45800.0
2012-05-03 14:15:00,55.42,55.52,55.42,55.51,24100.0,44.2644,44.3442,44.2644,44.3362,24100.0
2012-05-03 14:20:00,55.51,55.54,55.44,55.47,25200.0,44.3362,44.3602,44.2803,44.3043,25200.0
2012-05-03 14:25:00,55.47,55.48,55.44,55.45,18100.0,44.3043,44.3123,44.2803,44.2883,18100.0
2012-05-03 14:30:00,55.45,55.48,55.4,55.45,25500.0,44.2883,44.3123,44.2484,44.2883,25500.0
2012-05-03 14:35:00,55.46,55.52,55.46,55.5,27300.0,44.2963,44.3442,44.2963,44.3283,27300.0
2012-05-03 14:40:00,55.5,55.51,55.45,55.48,40500.0,44.3283,44.3362,44.2883,44.3123,40500.0
2012-05-03 14:45:00,55.47,55.51,55.45,55.46,17800.0,44.3043,44.3362,44.2883,44.2963,17800.0
2012-05-03 14:50:00,55.47,55.52,55.46,55.5,76800.0,44.3043,44.3442,44.2963,44.3283,76800.0
2012-05-03 14:55:00,55.5,55.59,55.49,55.55,25400.0,44.3283,44.4001,44.3203,44.3682,25400.0
2012-05-03 15:00:00,55.55,55.56,55.52,55.54,26300.0,44.3682,44.3762,44.3442,44.3602,26300.0
2012-05-03 15:05:00,55.55,55.56,55.48,55.51,24000.0,44.3682,44.3762,44.3123,44.3362,24000.0
2012-05-03 15:10:00,55.51,55.56,55.48,55.55,21900.0,44.3362,44.3762,44.3123,44.3682,21900.0
2012-05-03 15:15:00,55.55,55.66,55.55,55.63,31700.0,44.3682,44.456,44.3682,44.4321,31700.0
2012-05-03 15:20:00,55.63,55.7,55.61,55.63,33900.0,44.4321,44.488,44.4161,44.4321,33900.0
2012-05-03 15:25:00,55.63,55.64,55.55,55.56,35900.0,44.4321,44.4401,44.3682,44.3762,35900.0
2012-05-03 15:30:00,55.56,55.65,55.55,55.62,70500.0,44.3762,44.4481,44.3682,44.4241,70500.0
2012-05-03 15:35:00,55.62,55.66,55.56,55.56,46700.0,44.4241,44.456,44.3762,44.3762,46700.0
2012-05-03 15:40:00,55.56,55.64,55.54,55.62,38000.0,44.3762,44.4401,44.3602,44.4241,38000.0
2012-05-03 15:45:00,55.61,55.63,55.52,55.56,76900.0,44.4161,44.4321,44.3442,44.3762,76900.0
2012-05-03 15:50:00,55.57,55.57,55.48,55.57,69100.0,44.3842,44.3842,44.3123,44.3842,69100.0
2012-05-03 15:55:00,55.57,55.57,55.52,55.54,176200.0,44.3842,44.3842,44.3442,44.3602,176200.0
2012-05-04 09:30:00,54.91,55.22,54.85,55.06,60000.0,43.857,44.1046,43.8091,43.9768,60000.0
2012-05-04 09:35:00,55.07,55.1,54.81,54.84,50800.0,43.9848,44.0088,43.7771,43.8011,50800.0
2012-05-04 09:40:00,54.81,54.81,54.55,54.63,49800.0,43.7771,43.7771,43.5695,43.6334,49800.0
2012-05-04 09:45:00,54.64,54.86,54.62,54.81,141400.0,43.6414,43.8171,43.6254,43.7771,141400.0
2012-05-04 09:50:00,54.82,55.0,54.82,54.96,15200.0,43.7851,43.9289,43.7851,43.897,15200.0
2012-05-04 09:55:00,54.98,54.99,54.77,54.8,32600.0,43.9129,43.9209,43.7452,43.7692,32600.0
2012-05-04 10:00:00,54.8,54.83,54.73,54.74,79600.0,43.7692,43.7931,43.7132,43.7212,79600.0
2012-05-04 10:05:00,54.73,54.92,54.68,54.85,64000.0,43.7132,43.865,43.6733,43.8091,64000.0
2012-05-04 10:10:00,54.83,54.85,54.77,54.8,65300.0,43.7931,43.8091,43.7452,43.7692,65300.0
2012-05-04 10:15:00,54.78,54.8,54.65,54.65,107500.0,43.7532,43.7692,43.6494,43.6494,107500.0
2012-05-04 10:20:00,54.64,54.84,54.64,54.83,48500.0,43.6414,43.8011,43.6414,43.7931,48500.0
2012-05-04 10:25:00,54.83,54.83,54.72,54.72,36100.0,43.7931,43.7931,43.7053,43.7053,36100.0
2012-05-04 10:30:00,54.71,54.73,54.66,54.71,24800.0,43.6973,43.7132,43.6573,43.6973,24800.0
2012-05-04 10:35:00,54.71,54.73,54.6,54.6,43300.0,43.6973,43.7132,43.6094,43.6094,43300.0
2012-05-04 10:40:00,54.6,54.63,54.55,54.55,52000.0,43.6094,43.6334,43.5695,43.5695,52000.0
2012-05-04 10:45:00,54.56,54.56,54.34,54.35,84100.0,43.5775,43.5775,43.4018,43.4097,84100.0
2012-05-04 10:50:00,54.34,54.37,54.28,54.32,76300.0,43.4018,43.4257,43.3538,43.3858,76300.0
2012-05-04 10:55:00,54.35,54.48,54.33,54.4,43600.0,43.4097,43.5136,43.3938,43.4497,43600.0
2012-05-04 11:00:00,54.4,54.42,54.3,54.32,62300.0,43.4497,43.4657,43.3698,43.3858,62300.0
2012-05-04 11:05:00,54.32,54.33,54.22,54.23,37800.0,43.3858,43.3938,43.3059,43.3139,37800.0
2012-05-04 11:10:00,54.23,54.34,54.22,54.29,29800.0,43.3139,43.4018,43.3059,43.3618,29800.0
2012-05-04 11:15:00,54.28,54.35,54.22,54.28,46300.0,43.3538,43.4097,43.3059,43.3538,46300.0
2012-05-04 11:20:00,54.27,54.29,54.16,54.2,43400.0,43.3458,43.3618,43.258,43.2899,43400.0
2012-05-04 11:25:00,54.2,54.24,54.17,54.19,45600.0,43.2899,43.3219,43.266,43.2819,45600.0
2012-05-04 11:30:00,54.19,54.2,54.07,54.08,195500.0,43.2819,43.2899,43.1861,43.1941,195500.0
2012-05-04 11:35:00,54.07,54.07,53.95,54.01,98500.0,43.1861,43.1861,43.0903,43.1382,98500.0
2012-05-04 11:40:00,54.01,54.07,53.98,54.01,51800.0,43.1382,43.1861,43.1142,43.1382,51800.0
2012-05-04 11:45:00,54.01,54.04,53.94,54.02,59100.0,43.1382,43.1621,43.0823,43.1462,59100.0
2012-05-04 11:50:00,54.0,54.05,53.97,54.05,38100.0,43.1302,43.1701,43.1062,43.1701,38100.0
2012-05-04 11:55:00,54.04,54.07,53.93,53.93,28800.0,43.1621,43.1861,43.0743,43.0743,28800.0
2012-05-04 12:00:00,53.93,53.96,53.91,53.93,26500.0,43.0743,43.0982,43.0583,43.0743,26500.0
2012-05-04 12:05:00,53.94,54.02,53.91,54.01,47600.0,43.0823,43.1462,43.0583,43.1382,47600.0
2012-05-04 12:10:00,54.01,54.08,54.0,54.05,34100.0,43.1382,43.1941,43.1302,43.1701,34100.0
2012-05-04 12:15:00,54.05,54.05,53.99,54.03,41000.0,43.1701,43.1701,43.1222,43.1542,41000.0
2012-05-04 12:20:00,54.03,54.03,53.92,53.92,63800.0,43.1542,43.1542,43.0663,43.0663,63800.0
2012-05-04 12:25:00,53.91,53.95,53.9,53.91,24600.0,43.0583,43.0903,43.0503,43.0583,24600.0
2012-05-04 12:30:00,53.91,53.97,53.88,53.95,35300.0,43.0583,43.1062,43.0343,43.0903,35300.0
2012-05-04 12:35:00,53.95,53.96,53.85,53.9,53300.0,43.0903,43.0982,43.0104,43.0503,53300.0
2012-05-04 12:40:00,53.89,53.91,53.82,53.84,61200.0,43.0423,43.0583,42.9864,43.0024,61200.0
2012-05-04 12:45:00,53.84,53.89,53.84,53.87,20600.0,43.0024,43.0423,43.0024,43.0264,20600.0
2012-05-04 12:50:00,53.86,53.96,53.86,53.91,151500.0,43.0184,43.0982,43.0184,43.0583,151500.0
2012-05-04 12:55:00,53.91,53.95,53.89,53.95,36800.0,43.0583,43.0903,43.0423,43.0903,36800.0
2012-05-04 13:00:00,53.95,54.01,53.93,53.94,54300.0,43.0903,43.1382,43.0743,43.0823,54300.0
2012-05-04 13:05:00,53.96,54.04,53.95,54.01,50600.0,43.0982,43.1621,43.0903,43.1382,50600.0
2012-05-04 13:10:00,54.01,54.1,53.99,54.08,82600.0,43.1382,43.2101,43.1222,43.1941,82600.0
2012-05-04 13:15:00,54.08,54.19,54.08,54.16,70000.0,43.1941,43.2819,43.1941,43.258,70000.0
2012-05-04 13:20:00,54.15,54.16,54.09,54.12,55200.0,43.25,43.258,43.2021,43.226,55200.0
2012-05-04 13:25:00,54.12,54.25,54.12,54.25,38800.0,43.226,43.3299,43.226,43.3299,38800.0
2012-05-04 13:30:00,54.24,54.33,54.22,54.32,46400.0,43.3219,43.3938,43.3059,43.3858,46400.0
2012-05-04 13:35:00,54.31,54.34,54.26,54.34,27700.0,43.3778,43.4018,43.3379,43.4018,27700.0
2012-05-04 13:40:00,54.34,54.36,54.31,54.31,24000.0,43.4018,43.4177,43.3778,43.3778,24000.0
2012-05-04 13:45:00,54.32,54.37,54.31,54.36,22300.0,43.3858,43.4257,43.3778,43.4177,22300.0
2012-05-04 13:50:00,54.35,54.37,54.35,54.36,10900.0,43.4097,43.4257,43.4097,43.4177,10900.0
2012-05-04 13:55:00,54.37,54.45,54.36,54.45,48100.0,43.4257,43.4896,43.4177,43.4896,48100.0
2012-05-04 14:00:00,54.45,54.45,54.36,54.39,44000.0,43.4896,43.4896,43.4177,43.4417,44000.0
2012-05-04 14:05:00,54.37,54.39,54.33,54.39,13000.0,43.4257,43.4417,43.3938,43.4417,13000.0
2012-05-04 14:10:00,54.38,54.42,54.37,54.38,33000.0,43.4337,43.4657,43.4257,43.4337,33000.0
2012-05-04 14:15:00,54.38,54.44,54.37,54.44,22700.0,43.4337,43.4816,43.4257,43.4816,22700.0
2012-05-04 14:20:00,54.43,54.49,54.41,54.48,27100.0,43.4736,43.5216,43.4577,43.5136,27100.0
2012-05-04 14:25:00,54.49,54.5,54.42,54.46,38800.0,43.5216,43.5295,43.4657,43.4976,38800.0
2012-05-04 14:30:00,54.46,54.47,54.44,54.46,23600.0,43.4976,43.5056,43.4816,43.4976,23600.0
2012-05-04 14:35:00,54.46,54.47,54.35,54.39,66700.0,43.4976,43.5056,43.4097,43.4417,66700.0
2012-05-04 14:40:00,54.38,54.38,54.3,54.36,61700.0,43.4337,43.4337,43.3698,43.4177,61700.0
2012-05-04 14:45:00,54.36,54.43,54.34,54.42,47700.0,43.4177,43.4736,43.4018,43.4657,47700.0
2012-05-04 14:50:00,54.41,54.43,54.39,54.4,28900.0,43.4577,43.4736,43.4417,43.4497,28900.0
2012-05-04 14:55:00,54.4,54.52,54.4,54.49,47300.0,43.4497,43.5455,43.4497,43.5216,47300.0
2012-05-04 15:00:00,54.48,54.61,54.48,54.6,54300.0,43.5136,43.6174,43.5136,43.6094,54300.0
2012-05-04 15:05:00,54.6,54.6,54.54,54.57,27300.0,43.6094,43.6094,43.5615,43.5855,27300.0
2012-05-04 15:10:00,54.56,54.57,54.48,54.48,29600.0,43.5775,43.5855,43.5136,43.5136,29600.0
2012-05-04 15:15:00,54.47,54.57,54.45,54.54,49700.0,43.5056,43.5855,43.4896,43.5615,49700.0
2012-05-04 15:20:00,54.53,54.58,54.53,54.57,30500.0,43.5535,43.5934,43.5535,43.5855,30500.0
2012-05-04 15:25:00,54.58,54.59,54.48,54.5,43800.0,43.5934,43.6014,43.5136,43.5295,43800.0
2012-05-04 15:30:00,54.49,54.56,54.49,54.55,61700.0,43.5216,43.5775,43.5216,43.5695,61700.0
2012-05-04 15:35:00,54.55,54.58,54.53,54.54,67400.0,43.5695,43.5934,43.5535,43.5615,67400.0
2012-05-04 15:40:00,54.53,54.67,54.52,54.65,98500.0,43.5535,43.6653,43.5455,43.6494,98500.0
2012-05-04 15:45:00,54.66,54.7,54.65,54.68,97400.0,43.6573,43.6893,43.6494,43.6733,97400.0
2012-05-04 15:50:00,54.68,54.72,54.66,54.66,117300.0,43.6733,43.7053,43.6573,43.6573,117300.0
2012-05-04 15:55:00,54.67,54.69,54.5,54.51,257300.0,43.6653,43.6813,43.5295,43.5375,257300.0
2012-05-07 09:30:00,54.08,54.84,54.08,54.84,56600.0,43.1941,43.8011,43.1941,43.8011,56600.0
2012-05-07 09:35:00,54.82,55.01,54.68,54.88,88800.0,43.7851,43.9369,43.6733,43.8331,88800.0
2012-05-07 09:40:00,54.88,55.01,54.75,54.88,40300.0,43.8331,43.9369,43.7292,43.8331,40300.0
2012-05-07 09:45:00,54.89,54.89,54.43,54.45,38100.0,43.841,43.841,43.4736,43.4896,38100.0
2012-05-07 09:50:00,54.45,54.58,54.39,54.39,76700.0,43.4896,43.5934,43.4417,43.4417,76700.0
2012-05-07 09:55:00,54.42,54.53,54.32,54.5,38200.0,43.4657,43.5535,43.3858,43.5295,38200.0
2012-05-07 10:00:00,54.48,54.62,54.44,54.58,57300.0,43.5136,43.6254,43.4816,43.5934,57300.0
2012-05-07 10:05:00,54.58,54.6,54.35,54.39,37000.0,43.5934,43.6094,43.4097,43.4417,37000.0
2012-05-07 10:10:00,54.39,54.43,54.27,54.29,35600.0,43.4417,43.4736,43.3458,43.3618,35600.0
2012-05-07 10:15:00,54.28,54.48,54.23,54.48,51700.0,43.3538,43.5136,43.3139,43.5136,51700.0
2012-05-07 10:20:00,54.48,54.48,54.36,54.41,41400.0,43.5136,43.5136,43.4177,43.4577,41400.0
2012-05-07 10:25:00,54.44,54.45,54.27,54.34,50400.0,43.4816,43.4896,43.3458,43.4018,50400.0
2012-05-07 10:30:00,54.34,54.37,54.24,54.26,47300.0,43.4018,43.4257,43.3219,43.3379,47300.0
2012-05-07 10:35:00,54.25,54.34,54.23,54.33,22100.0,43.3299,43.4018,43.3139,43.3938,22100.0
2012-05-07 10:40:00,54.33,54.5,54.32,54.48,36400.0,43.3938,43.5295,43.3858,43.5136,36400.0
2012-05-07 10:45:00,54.48,54.66,54.47,54.66,32900.0,43.5136,43.6573,43.5056,43.6573,32900.0
2012-05-07 10:50:00,54.65,54.68,54.63,54.67,26900.0,43.6494,43.6733,43.6334,43.6653,26900.0
2012-05-07 10:55:00,54.67,54.67,54.55,54.61,20700.0,43.6653,43.6653,43.5695,43.6174,20700.0
2012-05-07 11:00:00,54.61,54.81,54.61,54.73,36400.0,43.6174,43.7771,43.6174,43.7132,36400.0
2012-05-07 11:05:00,54.72,54.81,54.7,54.76,31600.0,43.7053,43.7771,43.6893,43.7372,31600.0
2012-05-07 11:10:00,54.76,54.77,54.69,54.69,34600.0,43.7372,43.7452,43.6813,43.6813,34600.0
2012-05-07 11:15:00,54.7,54.7,54.6,54.66,45200.0,43.6893,43.6893,43.6094,43.6573,45200.0
2012-05-07 11:20:00,54.67,54.7,54.57,54.58,28800.0,43.6653,43.6893,43.5855,43.5934,28800.0
2012-05-07 11:25:00,54.58,54.59,54.55,54.55,25700.0,43.5934,43.6014,43.5695,43.5695,25700.0
2012-05-07 11:30:00,54.56,54.66,54.53,54.66,38400.0,43.5775,43.6573,43.5535,43.6573,38400.0
2012-05-07 11:35:00,54.66,54.7,54.63,54.68,40600.0,43.6573,43.6893,43.6334,43.6733,40600.0
2012-05-07 11:40:00,54.69,54.73,54.68,54.71,104800.0,43.6813,43.7132,43.6733,43.6973,104800.0
2012-05-07 11:45:00,54.7,54.77,54.7,54.76,13300.0,43.6893,43.7452,43.6893,43.7372,13300.0
2012-05-07 11:50:00,54.77,54.77,54.73,54.73,25200.0,43.7452,43.7452,43.7132,43.7132,25200.0
2012-05-07 11:55:00,54.72,54.77,54.71,54.76,20500.0,43.7053,43.7452,43.6973,43.7372,20500.0
2012-05-07 12:00:00,54.75,54.85,54.75,54.84,41500.0,43.7292,43.8091,43.7292,43.8011,41500.0
2012-05-07 12:05:00,54.84,54.87,54.84,54.86,12700.0,43.8011,43.8251,43.8011,43.8171,12700.0
2012-05-07 12:10:00,54.86,54.88,54.78,54.84,34400.0,43.8171,43.8331,43.7532,43.8011,34400.0
2012-05-07 12:15:00,54.83,54.84,54.76,54.82,17400.0,43.7931,43.8011,43.7372,43.7851,17400.0
2012-05-07 12:20:00,54.82,54.96,54.8,54.93,20100.0,43.7851,43.897,43.7692,43.873,20100.0
2012-05-07 12:25:00,54.92,54.92,54.88,54.9,18600.0,43.865,43.865,43.8331,43.849,18600.0
2012-05-07 12:30:00,54.9,55.05,54.9,55.04,23600.0,43.849,43.9688,43.849,43.9608,23600.0
2012-05-07 12:35:00,55.04,55.04,54.94,54.94,16400.0,43.9608,43.9608,43.881,43.881,16400.0
2012-05-07 12:40:00,54.94,54.97,54.93,54.96,21800.0,43.881,43.9049,43.873,43.897,21800.0
2012-05-07 12:45:00,54.96,54.96,54.91,54.91,12600.0,43.897,43.897,43.857,43.857,12600.0
2012-05-07 12:50:00,54.91,54.93,54.88,54.88,22500.0,43.857,43.873,43.8331,43.8331,22500.0
2012-05-07 12:55:00,54.88,54.9,54.84,54.86,57800.0,43.8331,43.849,43.8011,43.8171,57800.0
2012-05-07 13:00:00,54.88,54.88,54.78,54.78,26600.0,43.8331,43.8331,43.7532,43.7532,26600.0
2012-05-07 13:05:00,54.78,54.79,54.73,54.77,70900.0,43.7532,43.7612,43.7132,43.7452,70900.0
2012-05-07 13:10:00,54.77,54.86,54.72,54.84,20200.0,43.7452,43.8171,43.7053,43.8011,20200.0
2012-05-07 13:15:00,54.85,54.87,54.83,54.84,33800.0,43.8091,43.8251,43.7931,43.8011,33800.0
2012-05-07 13:20:00,54.83,54.93,54.8,54.85,27100.0,43.7931,43.873,43.7692,43.8091,27100.0
2012-05-07 13:25:00,54.83,54.85,54.78,54.82,19000.0,43.7931,43.8091,43.7532,43.7851,19000.0
2012-05-07 13:30:00,54.82,54.88,54.82,54.86,25100.0,43.7851,43.8331,43.7851,43.8171,25100.0
2012-05-07 13:35:00,54.86,54.92,54.84,54.91,19200.0,43.8171,43.865,43.8011,43.857,19200.0
2012-05-07 13:40:00,54.91,54.97,54.88,54.93,28600.0,43.857,43.9049,43.8331,43.873,28600.0
2012-05-07 13:45:00,54.92,54.96,54.88,54.93,20600.0,43.865,43.897,43.8331,43.873,20600.0
2012-05-07 13:50:00,54.94,54.96,54.9,54.95,29400.0,43.881,43.897,43.849,43.889,29400.0
2012-05-07 13:55:00,54.95,54.96,54.84,54.9,28200.0,43.889,43.897,43.8011,43.849,28200.0
2012-05-07 14:00:00,54.9,54.94,54.88,54.89,23200.0,43.849,43.881,43.8331,43.841,23200.0
2012-05-07 14:05:00,54.88,54.91,54.86,54.87,17500.0,43.8331,43.857,43.8171,43.8251,17500.0
2012-05-07 14:10:00,54.87,54.91,54.84,54.88,20000.0,43.8251,43.857,43.8011,43.8331,20000.0
2012-05-07 14:15:00,54.88,54.9,54.83,54.84,17000.0,43.8331,43.849,43.7931,43.8011,17000.0
2012-05-07 14:20:00,54.85,54.87,54.81,54.87,17700.0,43.8091,43.8251,43.7771,43.8251,17700.0
2012-05-07 14:25:00,54.86,54.95,54.86,54.92,70800.0,43.8171,43.889,43.8171,43.865,70800.0
2012-05-07 14:30:00,54.92,54.92,54.85,54.86,28300.0,43.865,43.865,43.8091,43.8171,28300.0
2012-05-07 14:35:00,54.86,54.9,54.85,54.89,17600.0,43.8171,43.849,43.8091,43.841,17600.0
2012-05-07 14:40:00,54.89,54.94,54.84,54.94,30300.0,43.841,43.881,43.8011,43.881,30300.0
2012-05-07 14:45:00,54.94,55.0,54.93,54.97,34700.0,43.881,43.9289,43.873,43.9049,34700.0
2012-05-07 14:50:00,54.97,55.01,54.93,55.0,60900.0,43.9049,43.9369,43.873,43.9289,60900.0
2012-05-07 14:55:00,54.99,55.03,54.94,54.95,36700.0,43.9209,43.9529,43.881,43.889,36700.0
2012-05-07 15:00:00,54.95,54.96,54.82,54.83,55700.0,43.889,43.897,43.7851,43.7931,55700.0
2012-05-07 15:05:00,54.83,54.84,54.77,54.77,21600.0,43.7931,43.8011,43.7452,43.7452,21600.0
2012-05-07 15:10:00,54.77,54.78,54.69,54.74,40400.0,43.7452,43.7532,43.6813,43.7212,40400.0
2012-05-07 15:15:00,54.74,54.78,54.69,54.77,22100.0,43.7212,43.7532,43.6813,43.7452,22100.0
2012-05-07 15:20:00,54.78,54.8,54.75,54.77,33200.0,43.7532,43.7692,43.7292,43.7452,33200.0
2012-05-07 15:25:00,54.77,54.8,54.72,54.73,27700.0,43.7452,43.7692,43.7053,43.7132,27700.0
2012-05-07 15:30:00,54.74,54.79,54.7,54.79,33200.0,43.7212,43.7612,43.6893,43.7612,33200.0
2012-05-07 15:35:00,54.8,54.83,54.77,54.81,35700.0,43.7692,43.7931,43.7452,43.7771,35700.0
2012-05-07 15:40:00,54.81,54.82,54.7,54.73,38200.0,43.7771,43.7851,43.6893,43.7132,38200.0
2012-05-07 15:45:00,54.73,54.75,54.64,54.65,80600.0,43.7132,43.7292,43.6414,43.6494,80600.0
2012-05-07 15:50:00,54.65,54.66,54.54,54.58,93300.0,43.6494,43.6573,43.5615,43.5934,93300.0
2012-05-07 15:55:00,54.58,54.65,54.58,54.64,122900.0,43.5934,43.6494,43.5934,43.6414,122900.0
2012-05-08 09:30:00,54.62,54.94,54.55,54.69,77500.0,43.6254,43.881,43.5695,43.6813,77500.0
2012-05-08 09:35:00,54.7,54.81,54.58,54.78,84600.0,43.6893,43.7771,43.5934,43.7532,84600.0
2012-05-08 09:40:00,54.76,54.95,54.73,54.81,112900.0,43.7372,43.889,43.7132,43.7771,112900.0
2012-05-08 09:45:00,54.8,54.88,54.78,54.86,64200.0,43.7692,43.8331,43.7532,43.8171,64200.0
2012-05-08 09:50:00,54.86,54.92,54.83,54.89,59500.0,43.8171,43.865,43.7931,43.841,59500.0
2012-05-08 09:55:00,54.9,55.04,54.86,54.99,45500.0,43.849,43.9608,43.8171,43.9209,45500.0
2012-05-08 10:00:00,54.99,55.03,54.91,54.96,52400.0,43.9209,43.9529,43.857,43.897,52400.0
2012-05-08 10:05:00,54.94,54.95,54.87,54.88,78600.0,43.881,43.889,43.8251,43.8331,78600.0
2012-05-08 10:10:00,54.9,54.9,54.73,54.74,90400.0,43.849,43.849,43.7132,43.7212,90400.0
2012-05-08 10:15:00,54.74,54.74,54.59,54.64,48600.0,43.7212,43.7212,43.6014,43.6414,48600.0
2012-05-08 10:20:00,54.67,54.67,54.6,54.63,24800.0,43.6653,43.6653,43.6094,43.6334,24800.0
2012-05-08 10:25:00,54.63,54.64,54.53,54.54,38400.0,43.6334,43.6414,43.5535,43.5615,38400.0
2012-05-08 10:30:00,54.54,54.56,54.49,54.5,65900.0,43.5615,43.5775,43.5216,43.5295,65900.0
2012-05-08 10:35:00,54.5,54.6,54.48,54.6,44900.0,43.5295,43.6094,43.5136,43.6094,44900.0
2012-05-08 10:40:00,54.61,54.63,54.5,54.6,36700.0,43.6174,43.6334,43.5295,43.6094,36700.0
2012-05-08 10:45:00,54.59,54.6,54.45,54.48,83800.0,43.6014,43.6094,43.4896,43.5136,83800.0
2012-05-08 10:50:00,54.49,54.52,54.47,54.47,50700.0,43.5216,43.5455,43.5056,43.5056,50700.0
2012-05-08 10:55:00,54.46,54.47,54.33,54.35,39000.0,43.4976,43.5056,43.3938,43.4097,39000.0
2012-05-08 11:00:00,54.34,54.4,54.21,54.22,55400.0,43.4018,43.4497,43.2979,43.3059,55400.0
2012-05-08 11:05:00,54.23,54.23,54.07,54.08,74500.0,43.3139,43.3139,43.1861,43.1941,74500.0
2012-05-08 11:10:00,54.09,54.11,53.9,53.92,119300.0,43.2021,43.2181,43.0503,43.0663,119300.0
2012-05-08 11:15:00,53.92,53.93,53.83,53.92,116900.0,43.0663,43.0743,42.9944,43.0663,116900.0
2012-05-08 11:20:00,53.93,54.01,53.91,53.95,62700.0,43.0743,43.1382,43.0583,43.0903,62700.0
2012-05-08 11:25:00,53.95,53.98,53.9,53.91,34300.0,43.0903,43.1142,43.0503,43.0583,34300.0
2012-05-08 11:30:00,53.91,53.92,53.82,53.88,38600.0,43.0583,43.0663,42.9864,43.0343,38600.0
2012-05-08 11:35:00,53.88,54.01,53.87,54.0,39400.0,43.0343,43.1382,43.0264,43.1302,39400.0
2012-05-08 11:40:00,54.01,54.04,53.98,54.02,34300.0,43.1382,43.1621,43.1142,43.1462,34300.0
2012-05-08 11:45:00,54.01,54.02,53.91,53.94,36000.0,43.1382,43.1462,43.0583,43.0823,36000.0
2012-05-08 11:50:00,53.94,53.98,53.91,53.96,49400.0,43.0823,43.1142,43.0583,43.0982,49400.0
2012-05-08 11:55:00,53.96,53.98,53.9,53.91,57400.0,43.0982,43.1142,43.0503,43.0583,57400.0
2012-05-08 12:00:00,53.9,53.92,53.84,53.84,53300.0,43.0503,43.0663,43.0024,43.0024,53300.0
2012-05-08 12:05:00,53.85,53.9,53.76,53.78,128200.0,43.0104,43.0503,42.9385,42.9545,128200.0
2012-05-08 12:10:00,53.77,53.8,53.76,53.79,57800.0,42.9465,42.9705,42.9385,42.9625,57800.0
2012-05-08 12:15:00,53.78,53.8,53.75,53.76,49600.0,42.9545,42.9705,42.9305,42.9385,49600.0
2012-05-08 12:20:00,53.76,53.76,53.69,53.73,41500.0,42.9385,42.9385,42.8826,42.9145,41500.0
2012-05-08 12:25:00,53.73,53.73,53.65,53.65,36100.0,42.9145,42.9145,42.8506,42.8506,36100.0
2012-05-08 12:30:00,53.65,53.65,53.55,53.56,68900.0,42.8506,42.8506,42.7708,42.7788,68900.0
2012-05-08 12:35:00,53.56,53.59,53.54,53.57,55500.0,42.7788,42.8027,42.7628,42.7867,55500.0
2012-05-08 12:40:00,53.57,53.57,53.48,53.52,40000.0,42.7867,42.7867,42.7149,42.7468,40000.0
2012-05-08 12:45:00,53.52,53.54,53.46,53.49,56000.0,42.7468,42.7628,42.6989,42.7229,56000.0
2012-05-08 12:50:00,53.49,53.5,53.45,53.47,27300.0,42.7229,42.7308,42.6909,42.7069,27300.0
2012-05-08 12:55:00,53.48,53.5,53.45,53.45,25700.0,42.7149,42.7308,42.6909,42.6909,25700.0
2012-05-08 13:00:00,53.46,53.5,53.45,53.47,22500.0,42.6989,42.7308,42.6909,42.7069,22500.0
2012-05-08 13:05:00,53.46,53.47,53.41,53.44,55700.0,42.6989,42.7069,42.659,42.6829,55700.0
2012-05-08 13:10:00,53.44,53.46,53.4,53.4,51200.0,42.6829,42.6989,42.651,42.651,51200.0
2012-05-08 13:15:00,53.4,53.44,53.37,53.42,73200.0,42.651,42.6829,42.627,42.6669,73200.0
2012-05-08 13:20:00,53.42,53.43,53.32,53.35,66500.0,42.6669,42.6749,42.5871,42.611,66500.0
2012-05-08 13:25:00,53.35,53.4,53.32,53.38,134200.0,42.611,42.651,42.5871,42.635,134200.0
2012-05-08 13:30:00,53.39,53.41,53.28,53.29,104000.0,42.643,42.659,42.5551,42.5631,104000.0
2012-05-08 13:35:00,53.3,53.37,53.29,53.31,131100.0,42.5711,42.627,42.5631,42.5791,131100.0
2012-05-08 13:40:00,53.31,53.35,53.28,53.34,75200.0,42.5791,42.611,42.5551,42.603,75200.0
2012-05-08 13:45:00,53.34,53.36,53.3,53.36,85600.0,42.603,42.619,42.5711,42.619,85600.0
2012-05-08 13:50:00,53.36,53.39,53.31,53.33,89600.0,42.619,42.643,42.5791,42.5951,89600.0
2012-05-08 13:55:00,53.32,53.46,53.28,53.46,80200.0,42.5871,42.6989,42.5551,42.6989,80200.0
2012-05-08 14:00:00,53.47,53.51,53.42,53.45,52700.0,42.7069,42.7388,42.6669,42.6909,52700.0
2012-05-08 14:05:00,53.45,53.56,53.45,53.54,54300.0,42.6909,42.7788,42.6909,42.7628,54300.0
2012-05-08 14:10:00,53.54,53.58,53.47,53.5,40800.0,42.7628,42.7947,42.7069,42.7308,40800.0
2012-05-08 14:15:00,53.5,53.55,53.46,53.5,41100.0,42.7308,42.7708,42.6989,42.7308,41100.0
2012-05-08 14:20:00,53.51,53.55,53.48,53.55,100700.0,42.7388,42.7708,42.7149,42.7708,100700.0
2012-05-08 14:25:00,53.56,53.65,53.55,53.65,28000.0,42.7788,42.8506,42.7708,42.8506,28000.0
2012-05-08 14:30:00,53.66,53.71,53.58,53.64,74200.0,42.8586,42.8986,42.7947,42.8427,74200.0
2012-05-08 14:35:00,53.64,53.73,53.63,53.71,49000.0,42.8427,42.9145,42.8347,42.8986,49000.0
2012-05-08 14:40:00,53.73,53.77,53.71,53.74,35600.0,42.9145,42.9465,42.8986,42.9225,35600.0
2012-05-08 14:45:00,53.74,53.83,53.71,53.82,47600.0,42.9225,42.9944,42.8986,42.9864,47600.0
2012-05-08 14:50:00,53.82,53.97,53.81,53.88,37600.0,42.9864,43.1062,42.9784,43.0343,37600.0
2012-05-08 14:55:00,53.88,53.91,53.87,53.88,33000.0,43.0343,43.0583,43.0264,43.0343,33000.0
2012-05-08 15:00:00,53.88,53.91,53.78,53.9,55400.0,43.0343,43.0583,42.9545,43.0503,55400.0
2012-05-08 15:05:00,53.9,53.92,53.81,53.83,64800.0,43.0503,43.0663,42.9784,42.9944,64800.0
2012-05-08 15:10:00,53.83,53.88,53.81,53.86,39900.0,42.9944,43.0343,42.9784,43.0184,39900.0
2012-05-08 15:15:00,53.86,54.04,53.84,54.04,63700.0,43.0184,43.1621,43.0024,43.1621,63700.0
2012-05-08 15:20:00,54.04,54.05,53.93,53.95,84300.0,43.1621,43.1701,43.0743,43.0903,84300.0
2012-05-08 15:25:00,53.96,54.17,53.96,54.09,63300.0,43.0982,43.266,43.0982,43.2021,63300.0
2012-05-08 15:30:00,54.1,54.13,54.02,54.02,62200.0,43.2101,43.234,43.1462,43.1462,62200.0
2012-05-08 15:35:00,54.03,54.26,54.02,54.19,114700.0,43.1542,43.3379,43.1462,43.2819,114700.0
2012-05-08 15:40:00,54.19,54.23,54.11,54.16,98200.0,43.2819,43.3139,43.2181,43.258,98200.0
2012-05-08 15:45:00,54.17,54.17,54.02,54.03,128300.0,43.266,43.266,43.1462,43.1542,128300.0
2012-05-08 15:50:00,54.04,54.11,54.03,54.03,185000.0,43.1621,43.2181,43.1542,43.1542,185000.0
2012-05-08 15:55:00,54.03,54.15,54.0,54.08,290200.0,43.1542,43.25,43.1302,43.1941,290200.0
2012-05-09 09:30:00,53.56,53.72,53.36,53.36,93600.0,42.7788,42.9066,42.619,42.619,93600.0
2012-05-09 09:35:00,53.37,53.37,52.98,53.26,91600.0,42.627,42.627,42.3155,42.5391,91600.0
2012-05-09 09:40:00,53.26,53.31,53.16,53.25,86200.0,42.5391,42.5791,42.4593,42.5312,86200.0
2012-05-09 09:45:00,53.25,53.3,53.08,53.09,62800.0,42.5312,42.5711,42.3954,42.4034,62800.0
2012-05-09 09:50:00,53.09,53.17,53.0,53.06,74900.0,42.4034,42.4673,42.3315,42.3794,74900.0
2012-05-09 09:55:00,53.06,53.25,52.96,53.25,82000.0,42.3794,42.5312,42.2995,42.5312,82000.0
2012-05-09 10:00:00,53.25,53.39,53.16,53.25,80000.0,42.5312,42.643,42.4593,42.5312,80000.0
2012-05-09 10:05:00,53.25,53.26,52.95,52.98,70900.0,42.5312,42.5391,42.2916,42.3155,70900.0
2012-05-09 10:10:00,53.04,53.15,52.9,52.96,77100.0,42.3634,42.4513,42.2516,42.2995,77100.0
2012-05-09 10:15:00,52.95,52.95,52.8,52.86,70900.0,42.2916,42.2916,42.1717,42.2197,70900.0
2012-05-09 10:20:00,52.85,52.91,52.79,52.83,94200.0,42.2117,42.2596,42.1638,42.1957,94200.0
2012-05-09 10:25:00,52.81,52.86,52.72,52.76,69200.0,42.1797,42.2197,42.1078,42.1398,69200.0
2012-05-09 10:30:00,52.76,52.87,52.75,52.82,59800.0,42.1398,42.2277,42.1318,42.1877,59800.0
2012-05-09 10:35:00,52.83,52.85,52.77,52.8,41300.0,42.1957,42.2117,42.1478,42.1717,41300.0
2012-05-09 10:40:00,52.82,53.06,52.81,52.91,73600.0,42.1877,42.3794,42.1797,42.2596,73600.0
2012-05-09 10:45:00,52.92,52.97,52.8,52.8,96700.0,42.2676,42.3075,42.1717,42.1717,96700.0
2012-05-09 10:50:00,52.8,52.91,52.74,52.89,54600.0,42.1717,42.2596,42.1238,42.2436,54600.0
2012-05-09 10:55:00,52.89,52.9,52.79,52.79,46600.0,42.2436,42.2516,42.1638,42.1638,46600.0
2012-05-09 11:00:00,52.79,52.91,52.72,52.89,38100.0,42.1638,42.2596,42.1078,42.2436,38100.0
2012-05-09 11:05:00,52.89,52.96,52.87,52.96,73200.0,42.2436,42.2995,42.2277,42.2995,73200.0
2012-05-09 11:10:00,52.96,53.2,52.95,53.06,101700.0,42.2995,42.4912,42.2916,42.3794,101700.0
2012-05-09 11:15:00,53.06,53.11,53.01,53.11,59900.0,42.3794,42.4193,42.3395,42.4193,59900.0
2012-05-09 11:20:00,53.11,53.34,53.1,53.31,98600.0,42.4193,42.603,42.4114,42.5791,98600.0
2012-05-09 11:25:00,53.32,53.49,53.28,53.31,63500.0,42.5871,42.7229,42.5551,42.5791,63500.0
2012-05-09 11:30:00,53.3,53.51,53.3,53.49,48200.0,42.5711,42.7388,42.5711,42.7229,48200.0
2012-05-09 11:35:00,53.5,53.57,53.43,53.55,40500.0,42.7308,42.7867,42.6749,42.7708,40500.0
2012-05-09 11:40:00,53.58,53.61,53.51,53.53,21100.0,42.7947,42.8187,42.7388,42.7548,21100.0
2012-05-09 11:45:00,53.53,53.62,53.49,53.5,27700.0,42.7548,42.8267,42.7229,42.7308,27700.0
2012-05-09 11:50:00,53.49,53.5,53.4,53.43,36700.0,42.7229,42.7308,42.651,42.6749,36700.0
2012-05-09 11:55:00,53.42,53.5,53.35,53.35,37800.0,42.6669,42.7308,42.611,42.611,37800.0
2012-05-09 12:00:00,53.35,53.37,53.29,53.36,36300.0,42.611,42.627,42.5631,42.619,36300.0
2012-05-09 12:05:00,53.37,53.37,53.24,53.25,71600.0,42.627,42.627,42.5232,42.5312,71600.0
2012-05-09 12:10:00,53.25,53.37,53.25,53.37,45500.0,42.5312,42.627,42.5312,42.627,45500.0
2012-05-09 12:15:00,53.36,53.47,53.34,53.44,50600.0,42.619,42.7069,42.603,42.6829,50600.0
2012-05-09 12:20:00,53.44,53.45,53.4,53.41,50300.0,42.6829,42.6909,42.651,42.659,50300.0
2012-05-09 12:25:00,53.4,53.42,53.32,53.34,52200.0,42.651,42.6669,42.5871,42.603,52200.0
2012-05-09 12:30:00,53.34,53.41,53.27,53.41,62400.0,42.603,42.659,42.5471,42.659,62400.0
2012-05-09 12:35:00,53.4,53.41,53.32,53.36,30600.0,42.651,42.659,42.5871,42.619,30600.0
2012-05-09 12:40:00,53.35,53.38,53.31,53.36,88000.0,42.611,42.635,42.5791,42.619,88000.0
2012-05-09 12:45:00,53.35,53.43,53.35,53.43,66500.0,42.611,42.6749,42.611,42.6749,66500.0
2012-05-09 12:50:00,53.44,53.48,53.4,53.46,33900.0,42.6829,42.7149,42.651,42.6989,33900.0
2012-05-09 12:55:00,53.45,53.48,53.35,53.45,63700.0,42.6909,42.7149,42.611,42.6909,63700.0
2012-05-09 13:00:00,53.45,53.57,53.43,53.57,53000.0,42.6909,42.7867,42.6749,42.7867,53000.0
2012-05-09 13:05:00,53.56,53.58,53.38,53.44,58400.0,42.7788,42.7947,42.635,42.6829,58400.0
2012-05-09 13:10:00,53.45,53.49,53.41,53.43,30000.0,42.6909,42.7229,42.659,42.6749,30000.0
2012-05-09 13:15:00,53.44,53.52,53.39,53.52,80000.0,42.6829,42.7468,42.643,42.7468,80000.0
2012-05-09 13:20:00,53.5,53.72,53.5,53.62,63900.0,42.7308,42.9066,42.7308,42.8267,63900.0
2012-05-09 13:25:00,53.62,53.72,53.61,53.67,52100.0,42.8267,42.9066,42.8187,42.8666,52100.0
2012-05-09 13:30:00,53.68,53.83,53.64,53.82,78500.0,42.8746,42.9944,42.8427,42.9864,78500.0
2012-05-09 13:35:00,53.82,53.84,53.79,53.8,80400.0,42.9864,43.0024,42.9625,42.9705,80400.0
2012-05-09 13:40:00,53.8,53.92,53.78,53.78,90300.0,42.9705,43.0663,42.9545,42.9545,90300.0
2012-05-09 13:45:00,53.78,53.79,53.68,53.7,65500.0,42.9545,42.9625,42.8746,42.8906,65500.0
2012-05-09 13:50:00,53.7,53.78,53.68,53.75,69100.0,42.8906,42.9545,42.8746,42.9305,69100.0
2012-05-09 13:55:00,53.75,53.78,53.67,53.69,32300.0,42.9305,42.9545,42.8666,42.8826,32300.0
2012-05-09 14:00:00,53.7,53.72,53.66,53.7,46600.0,42.8906,42.9066,42.8586,42.8906,46600.0
2012-05-09 14:05:00,53.7,53.74,53.66,53.71,31500.0,42.8906,42.9225,42.8586,42.8986,31500.0
2012-05-09 14:10:00,53.71,53.72,53.66,53.72,37000.0,42.8986,42.9066,42.8586,42.9066,37000.0
2012-05-09 14:15:00,53.72,53.72,53.55,53.55,79100.0,42.9066,42.9066,42.7708,42.7708,79100.0
2012-05-09 14:20:00,53.55,53.66,53.54,53.66,55400.0,42.7708,42.8586,42.7628,42.8586,55400.0
2012-05-09 14:25:00,53.66,53.75,53.65,53.75,39700.0,42.8586,42.9305,42.8506,42.9305,39700.0
2012-05-09 14:30:00,53.75,53.75,53.66,53.69,38600.0,42.9305,42.9305,42.8586,42.8826,38600.0
2012-05-09 14:35:00,53.7,53.74,53.61,53.63,34200.0,42.8906,42.9225,42.8187,42.8347,34200.0
2012-05-09 14:40:00,53.63,53.73,53.63,53.73,36300.0,42.8347,42.9145,42.8347,42.9145,36300.0
2012-05-09 14:45:00,53.73,53.73,53.59,53.59,36000.0,42.9145,42.9145,42.8027,42.8027,36000.0
2012-05-09 14:50:00,53.59,53.67,53.59,53.6,57000.0,42.8027,42.8666,42.8027,42.8107,57000.0
2012-05-09 14:55:00,53.59,53.67,53.56,53.65,35700.0,42.8027,42.8666,42.7788,42.8506,35700.0
2012-05-09 15:00:00,53.64,53.67,53.6,53.65,39300.0,42.8427,42.8666,42.8107,42.8506,39300.0
2012-05-09 15:05:00,53.64,53.68,53.61,53.64,55700.0,42.8427,42.8746,42.8187,42.8427,55700.0
2012-05-09 15:10:00,53.64,53.68,53.59,53.62,55100.0,42.8427,42.8746,42.8027,42.8267,55100.0
2012-05-09 15:15:00,53.61,53.7,53.59,53.62,86000.0,42.8187,42.8906,42.8027,42.8267,86000.0
2012-05-09 15:20:00,53.63,53.74,53.59,53.7,55700.0,42.8347,42.9225,42.8027,42.8906,55700.0
2012-05-09 15:25:00,53.71,53.75,53.58,53.63,56400.0,42.8986,42.9305,42.7947,42.8347,56400.0
2012-05-09 15:30:00,53.63,53.66,53.57,53.66,72400.0,42.8347,42.8586,42.7867,42.8586,72400.0
2012-05-09 15:35:00,53.65,53.68,53.57,53.64,103300.0,42.8506,42.8746,42.7867,42.8427,103300.0
2012-05-09 15:40:00,53.64,53.75,53.63,53.71,89600.0,42.8427,42.9305,42.8347,42.8986,89600.0
2012-05-09 15:45:00,53.7,53.72,53.63,53.71,126900.0,42.8906,42.9066,42.8347,42.8986,126900.0
2012-05-09 15:50:00,53.71,53.73,53.59,53.63,168300.0,42.8986,42.9145,42.8027,42.8347,168300.0
2012-05-09 15:55:00,53.63,53.66,53.52,53.55,309800.0,42.8347,42.8586,42.7468,42.7708,309800.0
2012-05-10 09:30:00,54.1,54.33,54.09,54.29,70500.0,43.2101,43.3938,43.2021,43.3618,70500.0
2012-05-10 09:35:00,54.3,54.55,54.24,54.53,55300.0,43.3698,43.5695,43.3219,43.5535,55300.0
2012-05-10 09:40:00,54.53,54.66,54.51,54.62,167400.0,43.5535,43.6573,43.5375,43.6254,167400.0
2012-05-10 09:45:00,54.61,54.78,54.56,54.77,57200.0,43.6174,43.7532,43.5775,43.7452,57200.0
2012-05-10 09:50:00,54.78,54.94,54.77,54.8,70700.0,43.7532,43.881,43.7452,43.7692,70700.0
2012-05-10 09:55:00,54.8,54.88,54.77,54.83,51300.0,43.7692,43.8331,43.7452,43.7931,51300.0
2012-05-10 10:00:00,54.83,54.86,54.74,54.75,75400.0,43.7931,43.8171,43.7212,43.7292,75400.0
2012-05-10 10:05:00,54.75,54.88,54.75,54.81,43300.0,43.7292,43.8331,43.7292,43.7771,43300.0
2012-05-10 10:10:00,54.81,54.85,54.68,54.68,76200.0,43.7771,43.8091,43.6733,43.6733,76200.0
2012-05-10 10:15:00,54.68,54.73,54.6,54.6,90700.0,43.6733,43.7132,43.6094,43.6094,90700.0
2012-05-10 10:20:00,54.6,54.71,54.55,54.58,83400.0,43.6094,43.6973,43.5695,43.5934,83400.0
2012-05-10 10:25:00,54.57,54.58,54.47,54.55,84700.0,43.5855,43.5934,43.5056,43.5695,84700.0
2012-05-10 10:30:00,54.54,54.57,54.46,54.48,54100.0,43.5615,43.5855,43.4976,43.5136,54100.0
2012-05-10 10:35:00,54.48,54.58,54.47,54.56,37800.0,43.5136,43.5934,43.5056,43.5775,37800.0
2012-05-10 10:40:00,54.57,54.66,54.57,54.63,41900.0,43.5855,43.6573,43.5855,43.6334,41900.0
2012-05-10 10:45:00,54.64,54.65,54.58,54.64,40200.0,43.6414,43.6494,43.5934,43.6414,40200.0
2012-05-10 10:50:00,54.63,54.64,54.44,54.49,46600.0,43.6334,43.6414,43.4816,43.5216,46600.0
2012-05-10 10:55:00,54.5,54.5,54.2,54.32,117000.0,43.5295,43.5295,43.2899,43.3858,117000.0
2012-05-10 11:00:00,54.32,54.43,54.23,54.24,35000.0,43.3858,43.4736,43.3139,43.3219,35000.0
2012-05-10 11:05:00,54.24,54.33,54.23,54.33,30800.0,43.3219,43.3938,43.3139,43.3938,30800.0
2012-05-10 11:10:00,54.33,54.37,54.22,54.25,36000.0,43.3938,43.4257,43.3059,43.3299,36000.0
2012-05-10 11:15:00,54.25,54.4,54.25,54.4,27800.0,43.3299,43.4497,43.3299,43.4497,27800.0
2012-05-10 11:20:00,54.38,54.44,54.34,54.41,21300.0,43.4337,43.4816,43.4018,43.4577,21300.0
2012-05-10 11:25:00,54.42,54.46,54.41,54.43,23600.0,43.4657,43.4976,43.4577,43.4736,23600.0
2012-05-10 11:30:00,54.44,54.47,54.38,54.45,47500.0,43.4816,43.5056,43.4337,43.4896,47500.0
2012-05-10 11:35:00,54.44,54.53,54.41,54.5,47900.0,43.4816,43.5535,43.4577,43.5295,47900.0
2012-05-10 11:40:00,54.51,54.56,54.4,54.42,61300.0,43.5375,43.5775,43.4497,43.4657,61300.0
2012-05-10 11:45:00,54.42,54.48,54.39,54.48,39100.0,43.4657,43.5136,43.4417,43.5136,39100.0
2012-05-10 11:50:00,54.47,54.51,54.45,54.47,28100.0,43.5056,43.5375,43.4896,43.5056,28100.0
2012-05-10 11:55:00,54.46,54.48,54.44,54.48,16100.0,43.4976,43.5136,43.4816,43.5136,16100.0
2012-05-10 12:00:00,54.47,54.48,54.35,54.43,145700.0,43.5056,43.5136,43.4097,43.4736,145700.0
2012-05-10 12:05:00,54.43,54.44,54.35,54.42,41600.0,43.4736,43.4816,43.4097,43.4657,41600.0
2012-05-10 12:10:00,54.42,54.44,54.38,54.44,23400.0,43.4657,43.4816,43.4337,43.4816,23400.0
2012-05-10 12:15:00,54.44,54.56,54.44,54.52,50100.0,43.4816,43.5775,43.4816,43.5455,50100.0
2012-05-10 12:20:00,54.5,54.56,54.49,54.51,63700.0,43.5295,43.5775,43.5216,43.5375,63700.0
2012-05-10 12:25:00,54.51,54.66,54.51,54.63,49700.0,43.5375,43.6573,43.5375,43.6334,49700.0
2012-05-10 12:30:00,54.63,54.65,54.56,54.61,103100.0,43.6334,43.6494,43.5775,43.6174,103100.0
2012-05-10 12:35:00,54.6,54.69,54.6,54.64,25900.0,43.6094,43.6813,43.6094,43.6414,25900.0
2012-05-10 12:40:00,54.63,54.66,54.62,54.63,13500.0,43.6334,43.6573,43.6254,43.6334,13500.0
2012-05-10 12:45:00,54.63,54.66,54.58,54.65,26400.0,43.6334,43.6573,43.5934,43.6494,26400.0
2012-05-10 12:50:00,54.64,54.75,54.62,54.74,30600.0,43.6414,43.7292,43.6254,43.7212,30600.0
2012-05-10 12:55:00,54.75,54.78,54.72,54.76,34000.0,43.7292,43.7532,43.7053,43.7372,34000.0
2012-05-10 13:00:00,54.76,54.77,54.62,54.7,52100.0,43.7372,43.7452,43.6254,43.6893,52100.0
2012-05-10 13:05:00,54.7,54.7,54.63,54.68,21600.0,43.6893,43.6893,43.6334,43.6733,21600.0
2012-05-10 13:10:00,54.68,54.74,54.63,54.74,33200.0,43.6733,43.7212,43.6334,43.7212,33200.0
2012-05-10 13:15:00,54.73,54.75,54.72,54.75,24500.0,43.7132,43.7292,43.7053,43.7292,24500.0
2012-05-10 13:20:00,54.74,54.75,54.69,54.69,41300.0,43.7212,43.7292,43.6813,43.6813,41300.0
2012-05-10 13:25:00,54.68,54.7,54.67,54.7,24900.0,43.6733,43.6893,43.6653,43.6893,24900.0
2012-05-10 13:30:00,54.7,54.73,54.68,54.7,21800.0,43.6893,43.7132,43.6733,43.6893,21800.0
2012-05-10 13:35:00,54.69,54.7,54.6,54.61,35300.0,43.6813,43.6893,43.6094,43.6174,35300.0
2012-05-10 13:40:00,54.61,54.67,54.58,54.61,34200.0,43.6174,43.6653,43.5934,43.6174,34200.0
2012-05-10 13:45:00,54.61,54.62,54.55,54.57,31000.0,43.6174,43.6254,43.5695,43.5855,31000.0
2012-05-10 13:50:00,54.57,54.64,54.57,54.63,37400.0,43.5855,43.6414,43.5855,43.6334,37400.0
2012-05-10 13:55:00,54.63,54.64,54.52,54.53,20500.0,43.6334,43.6414,43.5455,43.5535,20500.0
2012-05-10 14:00:00,54.54,54.56,54.52,54.54,27700.0,43.5615,43.5775,43.5455,43.5615,27700.0
2012-05-10 14:05:00,54.54,54.58,54.52,54.56,38200.0,43.5615,43.5934,43.5455,43.5775,38200.0
2012-05-10 14:10:00,54.57,54.59,54.55,54.55,49000.0,43.5855,43.6014,43.5695,43.5695,49000.0
2012-05-10 14:15:00,54.56,54.6,54.55,54.56,43100.0,43.5775,43.6094,43.5695,43.5775,43100.0
2012-05-10 14:20:00,54.58,54.59,54.55,54.59,30300.0,43.5934,43.6014,43.5695,43.6014,30300.0
2012-05-10 14:25:00,54.59,54.6,54.55,54.59,21100.0,43.6014,43.6094,43.5695,43.6014,21100.0
2012-05-10 14:30:00,54.58,54.59,54.5,54.54,34500.0,43.5934,43.6014,43.5295,43.5615,34500.0
2012-05-10 14:35:00,54.53,54.58,54.52,54.55,41000.0,43.5535,43.5934,43.5455,43.5695,41000.0
2012-05-10 14:40:00,54.55,54.58,54.54,54.55,20200.0,43.5695,43.5934,43.5615,43.5695,20200.0
2012-05-10 14:45:00,54.55,54.61,54.55,54.55,30300.0,43.5695,43.6174,43.5695,43.5695,30300.0
2012-05-10 14:50:00,54.55,54.57,54.52,54.55,49900.0,43.5695,43.5855,43.5455,43.5695,49900.0
2012-05-10 14:55:00,54.54,54.55,54.5,54.51,23700.0,43.5615,43.5695,43.5295,43.5375,23700.0
2012-05-10 15:00:00,54.5,54.52,54.48,54.5,53300.0,43.5295,43.5455,43.5136,43.5295,53300.0
2012-05-10 15:05:00,54.5,54.52,54.48,54.52,94400.0,43.5295,43.5455,43.5136,43.5455,94400.0
2012-05-10 15:10:00,54.51,54.56,54.51,54.55,55800.0,43.5375,43.5775,43.5375,43.5695,55800.0
2012-05-10 15:15:00,54.55,54.57,54.5,54.5,29900.0,43.5695,43.5855,43.5295,43.5295,29900.0
2012-05-10 15:20:00,54.51,54.52,54.42,54.49,48200.0,43.5375,43.5455,43.4657,43.5216,48200.0
2012-05-10 15:25:00,54.5,54.5,54.45,54.49,35300.0,43.5295,43.5295,43.4896,43.5216,35300.0
2012-05-10 15:30:00,54.5,54.5,54.41,54.46,45000.0,43.5295,43.5295,43.4577,43.4976,45000.0
2012-05-10 15:35:00,54.46,54.48,54.43,54.47,55600.0,43.4976,43.5136,43.4736,43.5056,55600.0
2012-05-10 15:40:00,54.46,54.5,54.35,54.36,73900.0,43.4976,43.5295,43.4097,43.4177,73900.0
2012-05-10 15:45:00,54.36,54.41,54.31,54.34,120800.0,43.4177,43.4577,43.3778,43.4018,120800.0
2012-05-10 15:50:00,54.34,54.34,54.12,54.16,219700.0,43.4018,43.4018,43.226,43.258,219700.0
2012-05-10 15:55:00,54.16,54.31,54.15,54.31,218400.0,43.258,43.3778,43.25,43.3778,218400.0
2012-05-11 09:30:00,53.75,53.93,53.59,53.84,106100.0,42.9305,43.0743,42.8027,43.0024,106100.0
2012-05-11 09:35:00,53.88,53.92,53.68,53.68,44900.0,43.0343,43.0663,42.8746,42.8746,44900.0
2012-05-11 09:40:00,53.68,53.79,53.63,53.68,86700.0,42.8746,42.9625,42.8347,42.8746,86700.0
2012-05-11 09:45:00,53.67,54.12,53.65,54.12,56000.0,42.8666,43.226,42.8506,43.226,56000.0
2012-05-11 09:50:00,54.12,54.26,54.09,54.26,80900.0,43.226,43.3379,43.2021,43.3379,80900.0
2012-05-11 09:55:00,54.27,54.37,54.16,54.17,50000.0,43.3458,43.4257,43.258,43.266,50000.0
2012-05-11 10:00:00,54.19,54.36,54.17,54.25,73300.0,43.2819,43.4177,43.266,43.3299,73300.0
2012-05-11 10:05:00,54.27,54.36,54.18,54.23,120700.0,43.3458,43.4177,43.274,43.3139,120700.0
2012-05-11 10:10:00,54.22,54.28,54.16,54.17,35900.0,43.3059,43.3538,43.258,43.266,35900.0
2012-05-11 10:15:00,54.18,54.44,54.18,54.41,71400.0,43.274,43.4816,43.274,43.4577,71400.0
2012-05-11 10:20:00,54.41,54.59,54.39,54.56,27100.0,43.4577,43.6014,43.4417,43.5775,27100.0
2012-05-11 10:25:00,54.55,54.56,54.43,54.43,141000.0,43.5695,43.5775,43.4736,43.4736,141000.0
2012-05-11 10:30:00,54.44,54.58,54.44,54.49,35700.0,43.4816,43.5934,43.4816,43.5216,35700.0
2012-05-11 10:35:00,54.49,54.63,54.49,54.63,127800.0,43.5216,43.6334,43.5216,43.6334,127800.0
2012-05-11 10:40:00,54.62,54.73,54.47,54.5,61200.0,43.6254,43.7132,43.5056,43.5295,61200.0
2012-05-11 10:45:00,54.5,54.5,54.4,54.47,6700.0,43.5295,43.5295,43.4497,43.5056,6700.0
2012-05-11 10:50:00,54.45,54.45,54.36,54.39,31600.0,43.4896,43.4896,43.4177,43.4417,31600.0
2012-05-11 10:55:00,54.39,54.42,54.32,54.33,23100.0,43.4417,43.4657,43.3858,43.3938,23100.0
2012-05-11 11:00:00,54.35,54.41,54.28,54.31,27800.0,43.4097,43.4577,43.3538,43.3778,27800.0
2012-05-11 11:05:00,54.31,54.46,54.28,54.44,34200.0,43.3778,43.4976,43.3538,43.4816,34200.0
2012-05-11 11:10:00,54.44,54.51,54.37,54.49,24700.0,43.4816,43.5375,43.4257,43.5216,24700.0
2012-05-11 11:15:00,54.49,54.5,54.41,54.44,18000.0,43.5216,43.5295,43.4577,43.4816,18000.0
2012-05-11 11:20:00,54.47,54.63,54.44,54.57,50900.0,43.5056,43.6334,43.4816,43.5855,50900.0
2012-05-11 11:25:00,54.57,54.66,54.56,54.63,34400.0,43.5855,43.6573,43.5775,43.6334,34400.0
2012-05-11 11:30:00,54.63,54.68,54.58,54.64,21500.0,43.6334,43.6733,43.5934,43.6414,21500.0
2012-05-11 11:35:00,54.64,54.67,54.6,54.66,13400.0,43.6414,43.6653,43.6094,43.6573,13400.0
2012-05-11 11:40:00,54.67,54.67,54.44,54.44,24900.0,43.6653,43.6653,43.4816,43.4816,24900.0
2012-05-11 11:45:00,54.44,54.46,54.38,54.4,11600.0,43.4816,43.4976,43.4337,43.4497,11600.0
2012-05-11 11:50:00,54.4,54.47,54.36,54.47,28900.0,43.4497,43.5056,43.4177,43.5056,28900.0
2012-05-11 11:55:00,54.48,54.55,54.45,54.55,27000.0,43.5136,43.5695,43.4896,43.5695,27000.0
2012-05-11 12:00:00,54.54,54.55,54.43,54.45,16300.0,43.5615,43.5695,43.4736,43.4896,16300.0
2012-05-11 12:05:00,54.46,54.48,54.42,54.44,18000.0,43.4976,43.5136,43.4657,43.4816,18000.0
2012-05-11 12:10:00,54.45,54.45,54.36,54.38,19700.0,43.4896,43.4896,43.4177,43.4337,19700.0
2012-05-11 12:15:00,54.38,54.4,54.38,54.39,13100.0,43.4337,43.4497,43.4337,43.4417,13100.0
2012-05-11 12:20:00,54.37,54.49,54.36,54.48,15300.0,43.4257,43.5216,43.4177,43.5136,15300.0
2012-05-11 12:25:00,54.48,54.48,54.38,54.38,13800.0,43.5136,43.5136,43.4337,43.4337,13800.0
2012-05-11 12:30:00,54.37,54.46,54.36,54.43,23200.0,43.4257,43.4976,43.4177,43.4736,23200.0
2012-05-11 12:35:00,54.44,54.45,54.39,54.42,24400.0,43.4816,43.4896,43.4417,43.4657,24400.0
2012-05-11 12:40:00,54.41,54.47,54.39,54.41,15500.0,43.4577,43.5056,43.4417,43.4577,15500.0
2012-05-11 12:45:00,54.42,54.44,54.4,54.41,18900.0,43.4657,43.4816,43.4497,43.4577,18900.0
2012-05-11 12:50:00,54.41,54.43,54.37,54.38,102800.0,43.4577,43.4736,43.4257,43.4337,102800.0
2012-05-11 12:55:00,54.4,54.42,54.36,54.37,15500.0,43.4497,43.4657,43.4177,43.4257,15500.0
2012-05-11 13:00:00,54.38,54.4,54.33,54.36,32500.0,43.4337,43.4497,43.3938,43.4177,32500.0
2012-05-11 13:05:00,54.37,54.4,54.36,54.4,33900.0,43.4257,43.4497,43.4177,43.4497,33900.0
2012-05-11 13:10:00,54.39,54.39,54.34,54.37,66500.0,43.4417,43.4417,43.4018,43.4257,66500.0
2012-05-11 13:15:00,54.35,54.41,54.33,54.4,27500.0,43.4097,43.4577,43.3938,43.4497,27500.0
2012-05-11 13:20:00,54.4,54.44,54.34,54.37,25700.0,43.4497,43.4816,43.4018,43.4257,25700.0
2012-05-11 13:25:00,54.37,54.43,54.37,54.41,29100.0,43.4257,43.4736,43.4257,43.4577,29100.0
2012-05-11 13:30:00,54.41,54.47,54.41,54.44,35900.0,43.4577,43.5056,43.4577,43.4816,35900.0
2012-05-11 13:35:00,54.44,54.47,54.39,54.41,32400.0,43.4816,43.5056,43.4417,43.4577,32400.0
2012-05-11 13:40:00,54.41,54.46,54.39,54.43,43100.0,43.4577,43.4976,43.4417,43.4736,43100.0
2012-05-11 13:45:00,54.44,54.44,54.41,54.42,19500.0,43.4816,43.4816,43.4577,43.4657,19500.0
2012-05-11 13:50:00,54.42,54.48,54.4,54.48,20400.0,43.4657,43.5136,43.4497,43.5136,20400.0
2012-05-11 13:55:00,54.48,54.49,54.41,54.47,27600.0,43.5136,43.5216,43.4577,43.5056,27600.0
2012-05-11 14:00:00,54.47,54.49,54.42,54.43,38900.0,43.5056,43.5216,43.4657,43.4736,38900.0
2012-05-11 14:05:00,54.42,54.43,54.37,54.41,67000.0,43.4657,43.4736,43.4257,43.4577,67000.0
2012-05-11 14:10:00,54.41,54.44,54.41,54.42,27200.0,43.4577,43.4816,43.4577,43.4657,27200.0
2012-05-11 14:15:00,54.42,54.53,54.41,54.52,66100.0,43.4657,43.5535,43.4577,43.5455,66100.0
2012-05-11 14:20:00,54.51,54.53,54.46,54.46,22900.0,43.5375,43.5535,43.4976,43.4976,22900.0
2012-05-11 14:25:00,54.46,54.51,54.46,54.49,22800.0,43.4976,43.5375,43.4976,43.5216,22800.0
2012-05-11 14:30:00,54.5,54.53,54.44,54.45,37200.0,43.5295,43.5535,43.4816,43.4896,37200.0
2012-05-11 14:35:00,54.46,54.47,54.38,54.4,39400.0,43.4976,43.5056,43.4337,43.4497,39400.0
2012-05-11 14:40:00,54.4,54.48,54.4,54.48,26200.0,43.4497,43.5136,43.4497,43.5136,26200.0
2012-05-11 14:45:00,54.48,54.53,54.48,54.5,32300.0,43.5136,43.5535,43.5136,43.5295,32300.0
2012-05-11 14:50:00,54.49,54.51,54.47,54.5,43300.0,43.5216,43.5375,43.5056,43.5295,43300.0
2012-05-11 14:55:00,54.5,54.52,54.46,54.52,55900.0,43.5295,43.5455,43.4976,43.5455,55900.0
2012-05-11 15:00:00,54.53,54.55,54.47,54.48,72600.0,43.5535,43.5695,43.5056,43.5136,72600.0
2012-05-11 15:05:00,54.48,54.48,54.4,54.41,57700.0,43.5136,43.5136,43.4497,43.4577,57700.0
2012-05-11 15:10:00,54.42,54.52,54.42,54.48,58100.0,43.4657,43.5455,43.4657,43.5136,58100.0
2012-05-11 15:15:00,54.47,54.52,54.45,54.52,33400.0,43.5056,43.5455,43.4896,43.5455,33400.0
2012-05-11 15:20:00,54.51,54.52,54.4,54.41,74600.0,43.5375,43.5455,43.4497,43.4577,74600.0
2012-05-11 15:25:00,54.41,54.46,54.39,54.45,49700.0,43.4577,43.4976,43.4417,43.4896,49700.0
2012-05-11 15:30:00,54.45,54.48,54.39,54.45,58700.0,43.4896,43.5136,43.4417,43.4896,58700.0
2012-05-11 15:35:00,54.44,54.44,54.33,54.4,92500.0,43.4816,43.4816,43.3938,43.4497,92500.0
2012-05-11 15:40:00,54.39,54.39,54.3,54.32,107100.0,43.4417,43.4417,43.3698,43.3858,107100.0
2012-05-11 15:45:00,54.31,54.41,54.29,54.4,194900.0,43.3778,43.4577,43.3618,43.4497,194900.0
2012-05-11 15:50:00,54.4,54.41,54.39,54.4,225400.0,43.4497,43.4577,43.4417,43.4497,225400.0
2012-05-11 15:55:00,54.4,54.44,54.37,54.37,327300.0,43.4497,43.4816,43.4257,43.4257,327300.0
2012-05-14 09:30:00,53.65,53.87,53.52,53.87,55000.0,42.8506,43.0264,42.7468,43.0264,55000.0
2012-05-14 09:35:00,53.82,53.82,53.54,53.62,36400.0,42.9864,42.9864,42.7628,42.8267,36400.0
2012-05-14 09:40:00,53.68,53.72,53.53,53.58,32200.0,42.8746,42.9066,42.7548,42.7947,32200.0
2012-05-14 09:45:00,53.55,53.65,53.52,53.55,45900.0,42.7708,42.8506,42.7468,42.7708,45900.0
2012-05-14 09:50:00,53.53,53.69,53.52,53.65,71900.0,42.7548,42.8826,42.7468,42.8506,71900.0
2012-05-14 09:55:00,53.64,53.83,53.63,53.71,60800.0,42.8427,42.9944,42.8347,42.8986,60800.0
2012-05-14 10:00:00,53.69,53.73,53.57,53.71,60000.0,42.8826,42.9145,42.7867,42.8986,60000.0
2012-05-14 10:05:00,53.71,53.71,53.51,53.52,43200.0,42.8986,42.8986,42.7388,42.7468,43200.0
2012-05-14 10:10:00,53.52,53.58,53.47,53.5,27100.0,42.7468,42.7947,42.7069,42.7308,27100.0
2012-05-14 10:15:00,53.5,53.52,53.39,53.44,57200.0,42.7308,42.7468,42.643,42.6829,57200.0
2012-05-14 10:20:00,53.45,53.48,53.41,53.44,19600.0,42.6909,42.7149,42.659,42.6829,19600.0
2012-05-14 10:25:00,53.44,53.47,53.36,53.38,23000.0,42.6829,42.7069,42.619,42.635,23000.0
2012-05-14 10:30:00,53.36,53.39,53.31,53.38,24000.0,42.619,42.643,42.5791,42.635,24000.0
2012-05-14 10:35:00,53.37,53.41,53.35,53.4,18400.0,42.627,42.659,42.611,42.651,18400.0
2012-05-14 10:40:00,53.4,53.42,53.35,53.39,23200.0,42.651,42.6669,42.611,42.643,23200.0
2012-05-14 10:45:00,53.4,53.4,53.27,53.3,36200.0,42.651,42.651,42.5471,42.5711,36200.0
2012-05-14 10:50:00,53.3,53.38,53.27,53.33,46900.0,42.5711,42.635,42.5471,42.5951,46900.0
2012-05-14 10:55:00,53.33,53.39,53.29,53.31,42900.0,42.5951,42.643,42.5631,42.5791,42900.0
2012-05-14 11:00:00,53.31,53.37,53.28,53.37,25200.0,42.5791,42.627,42.5551,42.627,25200.0
2012-05-14 11:05:00,53.37,53.42,53.31,53.32,57700.0,42.627,42.6669,42.5791,42.5871,57700.0
2012-05-14 11:10:00,53.33,53.33,53.25,53.28,58000.0,42.5951,42.5951,42.5312,42.5551,58000.0
2012-05-14 11:15:00,53.28,53.32,53.26,53.28,68800.0,42.5551,42.5871,42.5391,42.5551,68800.0
2012-05-14 11:20:00,53.3,53.5,53.29,53.47,35400.0,42.5711,42.7308,42.5631,42.7069,35400.0
2012-05-14 11:25:00,53.47,53.58,53.43,53.49,83700.0,42.7069,42.7947,42.6749,42.7229,83700.0
2012-05-14 11:30:00,53.49,53.52,53.41,53.41,25700.0,42.7229,42.7468,42.659,42.659,25700.0
2012-05-14 11:35:00,53.4,53.4,53.32,53.32,16400.0,42.651,42.651,42.5871,42.5871,16400.0
2012-05-14 11:40:00,53.33,53.33,53.25,53.28,19200.0,42.5951,42.5951,42.5312,42.5551,19200.0
2012-05-14 11:45:00,53.27,53.31,53.21,53.24,18700.0,42.5471,42.5791,42.4992,42.5232,18700.0
2012-05-14 11:50:00,53.24,53.28,53.19,53.25,50900.0,42.5232,42.5551,42.4832,42.5312,50900.0
2012-05-14 11:55:00,53.26,53.3,53.25,53.3,20300.0,42.5391,42.5711,42.5312,42.5711,20300.0
2012-05-14 12:00:00,53.31,53.34,53.28,53.32,43700.0,42.5791,42.603,42.5551,42.5871,43700.0
2012-05-14 12:05:00,53.32,53.36,53.25,53.25,20900.0,42.5871,42.619,42.5312,42.5312,20900.0
2012-05-14 12:10:00,53.25,53.3,53.22,53.23,37200.0,42.5312,42.5711,42.5072,42.5152,37200.0
2012-05-14 12:15:00,53.24,53.25,53.18,53.21,34900.0,42.5232,42.5312,42.4753,42.4992,34900.0
2012-05-14 12:20:00,53.22,53.39,53.21,53.39,21800.0,42.5072,42.643,42.4992,42.643,21800.0
2012-05-14 12:25:00,53.39,53.39,53.35,53.35,13600.0,42.643,42.643,42.611,42.611,13600.0
2012-05-14 12:30:00,53.36,53.36,53.25,53.25,42800.0,42.619,42.619,42.5312,42.5312,42800.0
2012-05-14 12:35:00,53.26,53.26,53.18,53.18,21400.0,42.5391,42.5391,42.4753,42.4753,21400.0
2012-05-14 12:40:00,53.18,53.19,53.14,53.16,31200.0,42.4753,42.4832,42.4433,42.4593,31200.0
2012-05-14 12:45:00,53.17,53.23,53.15,53.16,19400.0,42.4673,42.5152,42.4513,42.4593,19400.0
2012-05-14 12:50:00,53.16,53.21,53.16,53.2,17700.0,42.4593,42.4992,42.4593,42.4912,17700.0
2012-05-14 12:55:00,53.2,53.2,53.05,53.07,39900.0,42.4912,42.4912,42.3714,42.3874,39900.0
2012-05-14 13:00:00,53.06,53.16,53.04,53.16,71600.0,42.3794,42.4593,42.3634,42.4593,71600.0
2012-05-14 13:05:00,53.15,53.17,53.06,53.06,65400.0,42.4513,42.4673,42.3794,42.3794,65400.0
2012-05-14 13:10:00,53.07,53.12,53.04,53.05,16200.0,42.3874,42.4273,42.3634,42.3714,16200.0
2012-05-14 13:15:00,53.05,53.05,52.94,52.96,32100.0,42.3714,42.3714,42.2836,42.2995,32100.0
2012-05-14 13:20:00,52.97,53.04,52.9,52.98,24200.0,42.3075,42.3634,42.2516,42.3155,24200.0
2012-05-14 13:25:00,52.98,52.99,52.95,52.97,22300.0,42.3155,42.3235,42.2916,42.3075,22300.0
2012-05-14 13:30:00,52.96,53.05,52.94,53.0,64700.0,42.2995,42.3714,42.2836,42.3315,64700.0
2012-05-14 13:35:00,52.99,53.01,52.97,52.98,19300.0,42.3235,42.3395,42.3075,42.3155,19300.0
2012-05-14 13:40:00,52.99,53.0,52.95,52.95,25200.0,42.3235,42.3315,42.2916,42.2916,25200.0
2012-05-14 13:45:00,52.96,53.04,52.96,53.02,21600.0,42.2995,42.3634,42.2995,42.3475,21600.0
2012-05-14 13:50:00,53.02,53.19,53.02,53.13,79500.0,42.3475,42.4832,42.3475,42.4353,79500.0
2012-05-14 13:55:00,53.13,53.18,53.09,53.09,37000.0,42.4353,42.4753,42.4034,42.4034,37000.0
2012-05-14 14:00:00,53.09,53.23,53.09,53.22,27700.0,42.4034,42.5152,42.4034,42.5072,27700.0
2012-05-14 14:05:00,53.22,53.24,53.12,53.16,55000.0,42.5072,42.5232,42.4273,42.4593,55000.0
2012-05-14 14:10:00,53.17,53.17,53.07,53.07,21700.0,42.4673,42.4673,42.3874,42.3874,21700.0
2012-05-14 14:15:00,53.07,53.12,53.05,53.05,39500.0,42.3874,42.4273,42.3714,42.3714,39500.0
2012-05-14 14:20:00,53.05,53.09,53.03,53.05,28200.0,42.3714,42.4034,42.3554,42.3714,28200.0
2012-05-14 14:25:00,53.05,53.1,53.04,53.09,25000.0,42.3714,42.4114,42.3634,42.4034,25000.0
2012-05-14 14:30:00,53.09,53.13,53.08,53.12,29700.0,42.4034,42.4353,42.3954,42.4273,29700.0
2012-05-14 14:35:00,53.12,53.13,52.96,52.97,38200.0,42.4273,42.4353,42.2995,42.3075,38200.0
2012-05-14 14:40:00,52.96,52.96,52.92,52.96,24400.0,42.2995,42.2995,42.2676,42.2995,24400.0
2012-05-14 14:45:00,52.96,52.96,52.82,52.86,34700.0,42.2995,42.2995,42.1877,42.2197,34700.0
2012-05-14 14:50:00,52.86,52.94,52.8,52.8,39200.0,42.2197,42.2836,42.1717,42.1717,39200.0
2012-05-14 14:55:00,52.81,52.81,52.61,52.66,87000.0,42.1797,42.1797,42.02,42.0599,87000.0
2012-05-14 15:00:00,52.66,52.71,52.58,52.61,82500.0,42.0599,42.0999,41.996,42.02,82500.0
2012-05-14 15:05:00,52.61,52.67,52.6,52.65,49900.0,42.02,42.0679,42.012,42.0519,49900.0
2012-05-14 15:10:00,52.67,52.7,52.62,52.62,44000.0,42.0679,42.0919,42.028,42.028,44000.0
2012-05-14 15:15:00,52.63,52.71,52.61,52.66,66200.0,42.036,42.0999,42.02,42.0599,66200.0
2012-05-14 15:20:00,52.65,52.66,52.58,52.6,56000.0,42.0519,42.0599,41.996,42.012,56000.0
2012-05-14 15:25:00,52.6,52.61,52.55,52.55,59000.0,42.012,42.02,41.9721,41.9721,59000.0
2012-05-14 15:30:00,52.56,52.63,52.54,52.57,52000.0,41.9801,42.036,41.9641,41.988,52000.0
2012-05-14 15:35:00,52.57,52.62,52.45,52.47,61500.0,41.988,42.028,41.8922,41.9082,61500.0
2012-05-14 15:40:00,52.47,52.5,52.32,52.34,148900.0,41.9082,41.9321,41.7884,41.8043,148900.0
2012-05-14 15:45:00,52.35,52.41,52.33,52.39,147000.0,41.8123,41.8602,41.7964,41.8443,147000.0
2012-05-14 15:50:00,52.39,52.46,52.39,52.4,154600.0,41.8443,41.9002,41.8443,41.8523,154600.0
2012-05-14 15:55:00,52.4,52.43,52.31,52.32,321900.0,41.8523,41.8762,41.7804,41.7884,321900.0
2012-05-15 09:30:00,51.83,52.2,51.73,52.14,281000.0,41.397,41.6925,41.3171,41.6446,281000.0
2012-05-15 09:35:00,52.19,52.39,52.1,52.14,84900.0,41.6845,41.8443,41.6126,41.6446,84900.0
2012-05-15 09:40:00,52.1,52.44,52.05,52.2,188700.0,41.6126,41.8842,41.5727,41.6925,188700.0
2012-05-15 09:45:00,52.22,52.23,52.01,52.23,78500.0,41.7085,41.7165,41.5408,41.7165,78500.0
2012-05-15 09:50:00,52.23,52.26,52.14,52.19,153100.0,41.7165,41.7404,41.6446,41.6845,153100.0
2012-05-15 09:55:00,52.2,52.33,52.19,52.26,82100.0,41.6925,41.7964,41.6845,41.7404,82100.0
2012-05-15 10:00:00,52.28,52.43,52.25,52.3,80200.0,41.7564,41.8762,41.7325,41.7724,80200.0
2012-05-15 10:05:00,52.3,52.41,52.27,52.41,217400.0,41.7724,41.8602,41.7484,41.8602,217400.0
2012-05-15 10:10:00,52.4,52.4,52.26,52.27,40500.0,41.8523,41.8523,41.7404,41.7484,40500.0
2012-05-15 10:15:00,52.27,52.28,52.1,52.18,130800.0,41.7484,41.7564,41.6126,41.6765,130800.0
2012-05-15 10:20:00,52.19,52.33,52.18,52.31,71200.0,41.6845,41.7964,41.6765,41.7804,71200.0
2012-05-15 10:25:00,52.3,52.46,52.28,52.45,44200.0,41.7724,41.9002,41.7564,41.8922,44200.0
2012-05-15 10:30:00,52.44,52.48,52.26,52.27,56800.0,41.8842,41.9162,41.7404,41.7484,56800.0
2012-05-15 10:35:00,52.28,52.33,52.25,52.27,58900.0,41.7564,41.7964,41.7325,41.7484,58900.0
2012-05-15 10:40:00,52.27,52.31,52.15,52.15,98300.0,41.7484,41.7804,41.6526,41.6526,98300.0
2012-05-15 10:45:00,52.15,52.23,52.08,52.14,43800.0,41.6526,41.7165,41.5967,41.6446,43800.0
2012-05-15 10:50:00,52.14,52.14,52.01,52.1,44300.0,41.6446,41.6446,41.5408,41.6126,44300.0
2012-05-15 10:55:00,52.09,52.1,52.01,52.02,42300.0,41.6047,41.6126,41.5408,41.5488,42300.0
2012-05-15 11:00:00,52.03,52.07,51.98,52.03,74500.0,41.5567,41.5887,41.5168,41.5567,74500.0
2012-05-15 11:05:00,52.02,52.08,51.96,52.07,72000.0,41.5488,41.5967,41.5008,41.5887,72000.0
2012-05-15 11:10:00,52.07,52.07,51.84,51.89,44300.0,41.5887,41.5887,41.405,41.4449,44300.0
2012-05-15 11:15:00,51.88,51.97,51.83,51.87,32800.0,41.4369,41.5088,41.397,41.4289,32800.0
2012-05-15 11:20:00,51.88,51.89,51.79,51.79,47500.0,41.4369,41.4449,41.365,41.365,47500.0
2012-05-15 11:25:00,51.8,51.8,51.75,51.77,35700.0,41.373,41.373,41.3331,41.3491,35700.0
2012-05-15 11:30:00,51.77,51.95,51.76,51.94,57900.0,41.3491,41.4928,41.3411,41.4849,57900.0
2012-05-15 11:35:00,51.93,52.0,51.92,51.98,30800.0,41.4769,41.5328,41.4689,41.5168,30800.0
2012-05-15 11:40:00,51.99,52.05,51.99,52.0,45600.0,41.5248,41.5727,41.5248,41.5328,45600.0
2012-05-15 11:45:00,52.0,52.07,51.97,52.05,95100.0,41.5328,41.5887,41.5088,41.5727,95100.0
2012-05-15 11:50:00,52.05,52.05,51.92,51.95,37000.0,41.5727,41.5727,41.4689,41.4928,37000.0
2012-05-15 11:55:00,51.94,51.97,51.88,51.93,46900.0,41.4849,41.5088,41.4369,41.4769,46900.0
2012-05-15 12:00:00,51.93,51.98,51.91,51.93,31500.0,41.4769,41.5168,41.4609,41.4769,31500.0
2012-05-15 12:05:00,51.94,52.05,51.93,52.02,81300.0,41.4849,41.5727,41.4769,41.5488,81300.0
2012-05-15 12:10:00,52.01,52.09,52.01,52.08,43100.0,41.5408,41.6047,41.5408,41.5967,43100.0
2012-05-15 12:15:00,52.09,52.11,51.93,51.94,30700.0,41.6047,41.6206,41.4769,41.4849,30700.0
2012-05-15 12:20:00,51.93,51.98,51.9,51.9,36700.0,41.4769,41.5168,41.4529,41.4529,36700.0
2012-05-15 12:25:00,51.9,52.03,51.87,52.01,44100.0,41.4529,41.5567,41.4289,41.5408,44100.0
2012-05-15 12:30:00,52.02,52.02,51.89,51.9,46600.0,41.5488,41.5488,41.4449,41.4529,46600.0
2012-05-15 12:35:00,51.9,51.99,51.9,51.96,23100.0,41.4529,41.5248,41.4529,41.5008,23100.0
2012-05-15 12:40:00,51.95,51.98,51.93,51.97,30600.0,41.4928,41.5168,41.4769,41.5088,30600.0
2012-05-15 12:45:00,51.97,51.98,51.87,51.87,33000.0,41.5088,41.5168,41.4289,41.4289,33000.0
2012-05-15 12:50:00,51.87,51.88,51.8,51.83,30100.0,41.4289,41.4369,41.373,41.397,30100.0
2012-05-15 12:55:00,51.84,51.87,51.82,51.85,54400.0,41.405,41.4289,41.389,41.413,54400.0
2012-05-15 13:00:00,51.86,51.88,51.75,51.78,34000.0,41.421,41.4369,41.3331,41.3571,34000.0
2012-05-15 13:05:00,51.78,51.8,51.72,51.73,22600.0,41.3571,41.373,41.3091,41.3171,22600.0
2012-05-15 13:10:00,51.73,51.8,51.72,51.74,36600.0,41.3171,41.373,41.3091,41.3251,36600.0
2012-05-15 13:15:00,51.73,51.79,51.7,51.73,51500.0,41.3171,41.365,41.2932,41.3171,51500.0
2012-05-15 13:20:00,51.72,51.77,51.7,51.7,64000.0,41.3091,41.3491,41.2932,41.2932,64000.0
2012-05-15 13:25:00,51.7,51.72,51.64,51.65,35000.0,41.2932,41.3091,41.2452,41.2532,35000.0
2012-05-15 13:30:00,51.65,51.66,51.58,51.61,59200.0,41.2532,41.2612,41.1973,41.2213,59200.0
2012-05-15 13:35:00,51.6,51.7,51.53,51.54,98600.0,41.2133,41.2932,41.1574,41.1654,98600.0
2012-05-15 13:40:00,51.54,51.58,51.52,51.52,31300.0,41.1654,41.1973,41.1494,41.1494,31300.0
2012-05-15 13:45:00,51.53,51.53,51.41,51.45,106100.0,41.1574,41.1574,41.0615,41.0935,106100.0
2012-05-15 13:50:00,51.44,51.45,51.39,51.4,62000.0,41.0855,41.0935,41.0456,41.0536,62000.0
2012-05-15 13:55:00,51.41,51.41,51.31,51.36,68900.0,41.0615,41.0615,40.9817,41.0216,68900.0
2012-05-15 14:00:00,51.37,51.42,51.36,51.41,113600.0,41.0296,41.0695,41.0216,41.0615,113600.0
2012-05-15 14:05:00,51.41,51.45,51.33,51.34,72200.0,41.0615,41.0935,40.9976,41.0056,72200.0
2012-05-15 14:10:00,51.35,51.45,51.31,51.42,77500.0,41.0136,41.0935,40.9817,41.0695,77500.0
2012-05-15 14:15:00,51.42,51.47,51.4,51.45,46600.0,41.0695,41.1095,41.0536,41.0935,46600.0
2012-05-15 14:20:00,51.44,51.55,51.44,51.53,54900.0,41.0855,41.1734,41.0855,41.1574,54900.0
2012-05-15 14:25:00,51.53,51.57,51.46,51.51,100800.0,41.1574,41.1893,41.1015,41.1414,100800.0
2012-05-15 14:30:00,51.5,51.56,51.5,51.51,60700.0,41.1334,41.1813,41.1334,41.1414,60700.0
2012-05-15 14:35:00,51.52,51.55,51.48,51.54,89000.0,41.1494,41.1734,41.1175,41.1654,89000.0
2012-05-15 14:40:00,51.54,51.57,51.48,51.57,107200.0,41.1654,41.1893,41.1175,41.1893,107200.0
2012-05-15 14:45:00,51.57,51.64,51.55,51.63,99000.0,41.1893,41.2452,41.1734,41.2373,99000.0
2012-05-15 14:50:00,51.63,51.67,51.6,51.65,106200.0,41.2373,41.2692,41.2133,41.2532,106200.0
2012-05-15 14:55:00,51.65,51.7,51.64,51.68,54200.0,41.2532,41.2932,41.2452,41.2772,54200.0
2012-05-15 15:00:00,51.68,51.68,51.5,51.54,127000.0,41.2772,41.2772,41.1334,41.1654,127000.0
2012-05-15 15:05:00,51.55,51.59,51.49,51.52,121000.0,41.1734,41.2053,41.1254,41.1494,121000.0
2012-05-15 15:10:00,51.53,51.55,51.45,51.5,227800.0,41.1574,41.1734,41.0935,41.1334,227800.0
2012-05-15 15:15:00,51.5,51.52,51.32,51.45,131100.0,41.1334,41.1494,40.9897,41.0935,131100.0
2012-05-15 15:20:00,51.46,51.49,51.4,51.45,74300.0,41.1015,41.1254,41.0536,41.0935,74300.0
2012-05-15 15:25:00,51.45,51.46,51.25,51.25,118300.0,41.0935,41.1015,40.9337,40.9337,118300.0
2012-05-15 15:30:00,51.26,51.33,51.25,51.33,114000.0,40.9417,40.9976,40.9337,40.9976,114000.0
2012-05-15 15:35:00,51.32,51.37,51.28,51.3,205500.0,40.9897,41.0296,40.9577,40.9737,205500.0
2012-05-15 15:40:00,51.3,51.44,51.3,51.39,204000.0,40.9737,41.0855,40.9737,41.0456,204000.0
2012-05-15 15:45:00,51.39,51.46,51.31,51.34,117200.0,41.0456,41.1015,40.9817,41.0056,117200.0
2012-05-15 15:50:00,51.33,51.34,51.16,51.24,252300.0,40.9976,41.0056,40.8619,40.9258,252300.0
2012-05-15 15:55:00,51.25,51.3,51.22,51.27,451000.0,40.9337,40.9737,40.9098,40.9497,451000.0
2012-05-16 09:30:00,51.58,51.87,51.49,51.53,124300.0,41.2383,41.4701,41.1663,41.1983,124300.0
2012-05-16 09:35:00,51.49,51.56,51.34,51.5,69000.0,41.1663,41.2223,41.0464,41.1743,69000.0
2012-05-16 09:40:00,51.49,51.54,51.26,51.46,71300.0,41.1663,41.2063,40.9824,41.1423,71300.0
2012-05-16 09:45:00,51.48,51.51,51.37,51.51,98000.0,41.1583,41.1823,41.0704,41.1823,98000.0
2012-05-16 09:50:00,51.51,51.68,51.51,51.57,144800.0,41.1823,41.3182,41.1823,41.2303,144800.0
2012-05-16 09:55:00,51.58,51.7,51.56,51.6,90700.0,41.2383,41.3342,41.2223,41.2543,90700.0
2012-05-16 10:00:00,51.6,51.68,51.58,51.6,102100.0,41.2543,41.3182,41.2383,41.2543,102100.0
2012-05-16 10:05:00,51.61,51.67,51.59,51.65,65400.0,41.2623,41.3102,41.2463,41.2942,65400.0
2012-05-16 10:10:00,51.66,51.68,51.6,51.68,75700.0,41.3022,41.3182,41.2543,41.3182,75700.0
2012-05-16 10:15:00,51.67,51.86,51.66,51.85,68100.0,41.3102,41.4621,41.3022,41.4541,68100.0
2012-05-16 10:20:00,51.86,52.01,51.86,51.99,61400.0,41.4621,41.5821,41.4621,41.5661,61400.0
2012-05-16 10:25:00,51.99,52.0,51.85,51.86,67600.0,41.5661,41.5741,41.4541,41.4621,67600.0
2012-05-16 10:30:00,51.86,51.91,51.77,51.79,75900.0,41.4621,41.5021,41.3902,41.4062,75900.0
2012-05-16 10:35:00,51.79,51.89,51.69,51.69,83600.0,41.4062,41.4861,41.3262,41.3262,83600.0
2012-05-16 10:40:00,51.7,51.77,51.66,51.77,50500.0,41.3342,41.3902,41.3022,41.3902,50500.0
2012-05-16 10:45:00,51.77,51.82,51.69,51.75,131800.0,41.3902,41.4302,41.3262,41.3742,131800.0
2012-05-16 10:50:00,51.75,51.75,51.52,51.62,65000.0,41.3742,41.3742,41.1903,41.2703,65000.0
2012-05-16 10:55:00,51.62,51.63,51.52,51.59,31300.0,41.2703,41.2782,41.1903,41.2463,31300.0
2012-05-16 11:00:00,51.59,51.69,51.59,51.69,35500.0,41.2463,41.3262,41.2463,41.3262,35500.0
2012-05-16 11:05:00,51.68,51.69,51.3,51.47,115100.0,41.3182,41.3262,41.0144,41.1503,115100.0
2012-05-16 11:10:00,51.47,51.59,51.45,51.56,61000.0,41.1503,41.2463,41.1343,41.2223,61000.0
2012-05-16 11:15:00,51.56,51.65,51.51,51.59,103200.0,41.2223,41.2942,41.1823,41.2463,103200.0
2012-05-16 11:20:00,51.56,51.62,51.52,51.62,85500.0,41.2223,41.2703,41.1903,41.2703,85500.0
2012-05-16 11:25:00,51.62,51.69,51.58,51.6,83400.0,41.2703,41.3262,41.2383,41.2543,83400.0
2012-05-16 11:30:00,51.61,51.67,51.55,51.55,95900.0,41.2623,41.3102,41.2143,41.2143,95900.0
2012-05-16 11:35:00,51.55,51.57,51.48,51.53,35300.0,41.2143,41.2303,41.1583,41.1983,35300.0
2012-05-16 11:40:00,51.53,51.53,51.43,51.53,27800.0,41.1983,41.1983,41.1183,41.1983,27800.0
2012-05-16 11:45:00,51.52,51.57,51.47,51.57,52300.0,41.1903,41.2303,41.1503,41.2303,52300.0
2012-05-16 11:50:00,51.57,51.69,51.56,51.63,37700.0,41.2303,41.3262,41.2223,41.2782,37700.0
2012-05-16 11:55:00,51.63,51.65,51.58,51.6,37600.0,41.2782,41.2942,41.2383,41.2543,37600.0
2012-05-16 12:00:00,51.61,51.61,51.47,51.47,28700.0,41.2623,41.2623,41.1503,41.1503,28700.0
2012-05-16 12:05:00,51.47,51.56,51.41,51.54,40300.0,41.1503,41.2223,41.1024,41.2063,40300.0
2012-05-16 12:10:00,51.55,51.64,51.55,51.6,25500.0,41.2143,41.2862,41.2143,41.2543,25500.0
2012-05-16 12:15:00,51.59,51.63,51.5,51.52,35800.0,41.2463,41.2782,41.1743,41.1903,35800.0
2012-05-16 12:20:00,51.52,51.56,51.49,51.49,52200.0,41.1903,41.2223,41.1663,41.1663,52200.0
2012-05-16 12:25:00,51.49,51.51,51.42,51.45,85800.0,41.1663,41.1823,41.1104,41.1343,85800.0
2012-05-16 12:30:00,51.45,51.54,51.44,51.49,305200.0,41.1343,41.2063,41.1263,41.1663,305200.0
2012-05-16 12:35:00,51.48,51.51,51.47,51.5,52300.0,41.1583,41.1823,41.1503,41.1743,52300.0
2012-05-16 12:40:00,51.5,51.54,51.45,51.47,65900.0,41.1743,41.2063,41.1343,41.1503,65900.0
2012-05-16 12:45:00,51.47,51.58,51.46,51.55,78600.0,41.1503,41.2383,41.1423,41.2143,78600.0
2012-05-16 12:50:00,51.55,51.63,51.55,51.6,35900.0,41.2143,41.2782,41.2143,41.2543,35900.0
2012-05-16 12:55:00,51.61,51.61,51.52,51.55,78800.0,41.2623,41.2623,41.1903,41.2143,78800.0
2012-05-16 13:00:00,51.55,51.58,51.53,51.55,44500.0,41.2143,41.2383,41.1983,41.2143,44500.0
2012-05-16 13:05:00,51.55,51.59,51.54,51.58,37000.0,41.2143,41.2463,41.2063,41.2383,37000.0
2012-05-16 13:10:00,51.58,51.6,51.54,51.54,45200.0,41.2383,41.2543,41.2063,41.2063,45200.0
2012-05-16 13:15:00,51.55,51.55,51.49,51.5,48200.0,41.2143,41.2143,41.1663,41.1743,48200.0
2012-05-16 13:20:00,51.49,51.49,51.35,51.35,33500.0,41.1663,41.1663,41.0544,41.0544,33500.0
2012-05-16 13:25:00,51.35,51.37,51.26,51.26,39100.0,41.0544,41.0704,40.9824,40.9824,39100.0
2012-05-16 13:30:00,51.25,51.25,51.04,51.13,93600.0,40.9744,40.9744,40.8065,40.8785,93600.0
2012-05-16 13:35:00,51.12,51.21,51.1,51.19,63500.0,40.8705,40.9425,40.8545,40.9265,63500.0
2012-05-16 13:40:00,51.19,51.2,51.13,51.16,71400.0,40.9265,40.9345,40.8785,40.9025,71400.0
2012-05-16 13:45:00,51.15,51.18,51.11,51.13,48400.0,40.8945,40.9185,40.8625,40.8785,48400.0
2012-05-16 13:50:00,51.12,51.13,51.08,51.1,24800.0,40.8705,40.8785,40.8385,40.8545,24800.0
2012-05-16 13:55:00,51.1,51.16,51.08,51.15,64100.0,40.8545,40.9025,40.8385,40.8945,64100.0
2012-05-16 14:00:00,51.14,51.31,51.11,51.11,126200.0,40.8865,41.0224,40.8625,40.8625,126200.0
2012-05-16 14:05:00,51.1,51.11,50.96,51.01,56000.0,40.8545,40.8625,40.7426,40.7826,56000.0
2012-05-16 14:10:00,51.01,51.04,50.88,50.88,36400.0,40.7826,40.8065,40.6786,40.6786,36400.0
2012-05-16 14:15:00,50.89,50.99,50.87,50.99,34400.0,40.6866,40.7666,40.6706,40.7666,34400.0
2012-05-16 14:20:00,50.99,51.05,50.89,50.91,139700.0,40.7666,40.8145,40.6866,40.7026,139700.0
2012-05-16 14:25:00,50.91,50.96,50.84,50.93,38700.0,40.7026,40.7426,40.6466,40.7186,38700.0
2012-05-16 14:30:00,50.92,50.95,50.8,50.81,54500.0,40.7106,40.7346,40.6147,40.6227,54500.0
2012-05-16 14:35:00,50.79,50.84,50.77,50.78,91500.0,40.6067,40.6466,40.5907,40.5987,91500.0
2012-05-16 14:40:00,50.77,50.84,50.7,50.82,114800.0,40.5907,40.6466,40.5347,40.6307,114800.0
2012-05-16 14:45:00,50.83,50.93,50.81,50.9,125000.0,40.6386,40.7186,40.6227,40.6946,125000.0
2012-05-16 14:50:00,50.9,50.9,50.8,50.8,67100.0,40.6946,40.6946,40.6147,40.6147,67100.0
2012-05-16 14:55:00,50.8,50.82,50.72,50.77,96800.0,40.6147,40.6307,40.5507,40.5907,96800.0
2012-05-16 15:00:00,50.77,50.81,50.65,50.67,75100.0,40.5907,40.6227,40.4947,40.5107,75100.0
2012-05-16 15:05:00,50.68,50.68,50.59,50.61,135500.0,40.5187,40.5187,40.4468,40.4628,135500.0
2012-05-16 15:10:00,50.61,50.61,50.51,50.51,68700.0,40.4628,40.4628,40.3828,40.3828,68700.0
2012-05-16 15:15:00,50.5,50.56,50.48,50.5,61200.0,40.3748,40.4228,40.3588,40.3748,61200.0
2012-05-16 15:20:00,50.5,50.51,50.41,50.43,90500.0,40.3748,40.3828,40.3029,40.3188,90500.0
2012-05-16 15:25:00,50.43,50.48,50.42,50.42,69500.0,40.3188,40.3588,40.3109,40.3109,69500.0
2012-05-16 15:30:00,50.42,50.55,50.41,50.55,82400.0,40.3109,40.4148,40.3029,40.4148,82400.0
2012-05-16 15:35:00,50.55,50.68,50.54,50.59,198100.0,40.4148,40.5187,40.4068,40.4468,198100.0
2012-05-16 15:40:00,50.58,50.59,50.46,50.47,104800.0,40.4388,40.4468,40.3428,40.3508,104800.0
2012-05-16 15:45:00,50.48,50.57,50.4,50.42,157800.0,40.3588,40.4308,40.2949,40.3109,157800.0
2012-05-16 15:50:00,50.42,50.45,50.36,50.39,199700.0,40.3109,40.3348,40.2629,40.2869,199700.0
2012-05-16 15:55:00,50.4,50.46,50.28,50.29,298700.0,40.2949,40.3428,40.1989,40.2069,298700.0
2012-05-17 09:30:00,50.15,50.46,50.0,50.1,54800.0,40.095,40.3428,39.9751,40.055,54800.0
2012-05-17 09:35:00,50.08,50.21,49.98,49.98,96500.0,40.039,40.143,39.9591,39.9591,96500.0
2012-05-17 09:40:00,49.99,50.14,49.85,50.12,111000.0,39.9671,40.087,39.8551,40.071,111000.0
2012-05-17 09:45:00,50.12,50.14,49.98,50.03,93800.0,40.071,40.087,39.9591,39.999,93800.0
2012-05-17 09:50:00,50.02,50.04,49.9,49.95,44600.0,39.9911,40.007,39.8951,39.9351,44600.0
2012-05-17 09:55:00,49.95,50.11,49.94,50.03,92600.0,39.9351,40.063,39.9271,39.999,92600.0
2012-05-17 10:00:00,50.01,50.02,49.72,49.79,142000.0,39.9831,39.9911,39.7512,39.8072,142000.0
2012-05-17 10:05:00,49.79,50.01,49.77,49.99,60700.0,39.8072,39.9831,39.7912,39.9671,60700.0
2012-05-17 10:10:00,50.01,50.08,49.88,49.97,102400.0,39.9831,40.039,39.8791,39.9511,102400.0
2012-05-17 10:15:00,49.96,50.09,49.95,49.99,73700.0,39.9431,40.047,39.9351,39.9671,73700.0
2012-05-17 10:20:00,49.99,50.09,49.98,50.09,71900.0,39.9671,40.047,39.9591,40.047,71900.0
2012-05-17 10:25:00,50.1,50.16,50.03,50.11,63400.0,40.055,40.103,39.999,40.063,63400.0
2012-05-17 10:30:00,50.1,50.19,50.0,50.19,95400.0,40.055,40.127,39.9751,40.127,95400.0
2012-05-17 10:35:00,50.18,50.44,50.18,50.41,54400.0,40.119,40.3268,40.119,40.3029,54400.0
2012-05-17 10:40:00,50.41,50.48,50.36,50.43,66000.0,40.3029,40.3588,40.2629,40.3188,66000.0
2012-05-17 10:45:00,50.44,50.54,50.33,50.34,63400.0,40.3268,40.4068,40.2389,40.2469,63400.0
2012-05-17 10:50:00,50.32,50.48,50.25,50.45,42100.0,40.2309,40.3588,40.1749,40.3348,42100.0
2012-05-17 10:55:00,50.45,50.54,50.42,50.52,102000.0,40.3348,40.4068,40.3109,40.3908,102000.0
2012-05-17 11:00:00,50.52,50.59,50.46,50.53,83900.0,40.3908,40.4468,40.3428,40.3988,83900.0
2012-05-17 11:05:00,50.52,50.65,50.51,50.55,45700.0,40.3908,40.4947,40.3828,40.4148,45700.0
2012-05-17 11:10:00,50.55,50.61,50.5,50.59,29200.0,40.4148,40.4628,40.3748,40.4468,29200.0
2012-05-17 11:15:00,50.6,50.69,50.49,50.6,67000.0,40.4548,40.5267,40.3668,40.4548,67000.0
2012-05-17 11:20:00,50.59,50.59,50.46,50.47,38100.0,40.4468,40.4468,40.3428,40.3508,38100.0
2012-05-17 11:25:00,50.46,50.51,50.42,50.47,63200.0,40.3428,40.3828,40.3109,40.3508,63200.0
2012-05-17 11:30:00,50.48,50.5,50.23,50.25,47900.0,40.3588,40.3748,40.1589,40.1749,47900.0
2012-05-17 11:35:00,50.26,50.29,50.12,50.22,43900.0,40.1829,40.2069,40.071,40.151,43900.0
2012-05-17 11:40:00,50.22,50.31,50.19,50.31,28200.0,40.151,40.2229,40.127,40.2229,28200.0
2012-05-17 11:45:00,50.32,50.34,50.27,50.31,84300.0,40.2309,40.2469,40.1909,40.2229,84300.0
2012-05-17 11:50:00,50.32,50.34,50.2,50.25,39600.0,40.2309,40.2469,40.135,40.1749,39600.0
2012-05-17 11:55:00,50.25,50.31,50.22,50.29,34700.0,40.1749,40.2229,40.151,40.2069,34700.0
2012-05-17 12:00:00,50.29,50.31,50.14,50.14,33600.0,40.2069,40.2229,40.087,40.087,33600.0
2012-05-17 12:05:00,50.14,50.15,49.95,49.97,108400.0,40.087,40.095,39.9351,39.9511,108400.0
2012-05-17 12:10:00,49.97,49.97,49.8,49.9,44200.0,39.9511,39.9511,39.8152,39.8951,44200.0
2012-05-17 12:15:00,49.91,49.94,49.86,49.89,44200.0,39.9031,39.9271,39.8631,39.8871,44200.0
2012-05-17 12:20:00,49.9,50.03,49.85,50.02,88700.0,39.8951,39.999,39.8551,39.9911,88700.0
2012-05-17 12:25:00,50.03,50.09,49.94,49.95,52900.0,39.999,40.047,39.9271,39.9351,52900.0
2012-05-17 12:30:00,49.94,49.94,49.85,49.88,59200.0,39.9271,39.9271,39.8551,39.8791,59200.0
2012-05-17 12:35:00,49.89,49.9,49.83,49.85,49200.0,39.8871,39.8951,39.8391,39.8551,49200.0
2012-05-17 12:40:00,49.85,50.01,49.85,49.95,41700.0,39.8551,39.9831,39.8551,39.9351,41700.0
2012-05-17 12:45:00,49.95,50.0,49.95,49.97,24200.0,39.9351,39.9751,39.9351,39.9511,24200.0
2012-05-17 12:50:00,49.97,49.99,49.91,49.92,36900.0,39.9511,39.9671,39.9031,39.9111,36900.0
2012-05-17 12:55:00,49.93,50.02,49.91,49.94,45800.0,39.9191,39.9911,39.9031,39.9271,45800.0
2012-05-17 13:00:00,49.93,50.12,49.93,50.1,99300.0,39.9191,40.071,39.9191,40.055,99300.0
2012-05-17 13:05:00,50.11,50.23,50.1,50.21,56100.0,40.063,40.1589,40.055,40.143,56100.0
2012-05-17 13:10:00,50.21,50.32,50.2,50.29,79900.0,40.143,40.2309,40.135,40.2069,79900.0
2012-05-17 13:15:00,50.29,50.32,50.24,50.32,60800.0,40.2069,40.2309,40.1669,40.2309,60800.0
2012-05-17 13:20:00,50.32,50.35,50.28,50.35,20600.0,40.2309,40.2549,40.1989,40.2549,20600.0
2012-05-17 13:25:00,50.34,50.34,50.26,50.3,18200.0,40.2469,40.2469,40.1829,40.2149,18200.0
2012-05-17 13:30:00,50.29,50.29,50.18,50.18,55600.0,40.2069,40.2069,40.119,40.119,55600.0
2012-05-17 13:35:00,50.18,50.19,50.13,50.14,37400.0,40.119,40.127,40.079,40.087,37400.0
2012-05-17 13:40:00,50.14,50.21,50.14,50.18,28800.0,40.087,40.143,40.087,40.119,28800.0
2012-05-17 13:45:00,50.18,50.18,50.13,50.14,37700.0,40.119,40.119,40.079,40.087,37700.0
2012-05-17 13:50:00,50.14,50.27,50.14,50.27,37900.0,40.087,40.1909,40.087,40.1909,37900.0
2012-05-17 13:55:00,50.26,50.27,50.22,50.23,103400.0,40.1829,40.1909,40.151,40.1589,103400.0
2012-05-17 14:00:00,50.23,50.23,50.13,50.16,55700.0,40.1589,40.1589,40.079,40.103,55700.0
2012-05-17 14:05:00,50.16,50.2,50.14,50.14,38300.0,40.103,40.135,40.087,40.087,38300.0
2012-05-17 14:10:00,50.15,50.2,50.11,50.11,36600.0,40.095,40.135,40.063,40.063,36600.0
2012-05-17 14:15:00,50.09,50.17,50.09,50.17,36000.0,40.047,40.111,40.047,40.111,36000.0
2012-05-17 14:20:00,50.16,50.29,50.16,50.27,45300.0,40.103,40.2069,40.103,40.1909,45300.0
2012-05-17 14:25:00,50.27,50.28,50.17,50.19,36400.0,40.1909,40.1989,40.111,40.127,36400.0
2012-05-17 14:30:00,50.19,50.2,50.13,50.13,26800.0,40.127,40.135,40.079,40.079,26800.0
2012-05-17 14:35:00,50.14,50.15,50.09,50.15,66300.0,40.087,40.095,40.047,40.095,66300.0
2012-05-17 14:40:00,50.14,50.23,50.13,50.21,30300.0,40.087,40.1589,40.079,40.143,30300.0
2012-05-17 14:45:00,50.22,50.22,50.12,50.16,34800.0,40.151,40.151,40.071,40.103,34800.0
2012-05-17 14:50:00,50.15,50.22,50.13,50.16,36400.0,40.095,40.151,40.079,40.103,36400.0
2012-05-17 14:55:00,50.17,50.29,50.17,50.23,65200.0,40.111,40.2069,40.111,40.1589,65200.0
2012-05-17 15:00:00,50.21,50.27,50.2,50.21,54100.0,40.143,40.1909,40.135,40.143,54100.0
2012-05-17 15:05:00,50.22,50.27,50.08,50.11,68300.0,40.151,40.1909,40.039,40.063,68300.0
2012-05-17 15:10:00,50.11,50.19,50.05,50.18,70100.0,40.063,40.127,40.015,40.119,70100.0
2012-05-17 15:15:00,50.18,50.18,50.09,50.13,83600.0,40.119,40.119,40.047,40.079,83600.0
2012-05-17 15:20:00,50.13,50.15,50.07,50.07,64600.0,40.079,40.095,40.031,40.031,64600.0
2012-05-17 15:25:00,50.08,50.14,50.02,50.14,65400.0,40.039,40.087,39.9911,40.087,65400.0
2012-05-17 15:30:00,50.14,50.16,50.05,50.08,102900.0,40.087,40.103,40.015,40.039,102900.0
2012-05-17 15:35:00,50.08,50.08,49.95,49.98,98500.0,40.039,40.039,39.9351,39.9591,98500.0
2012-05-17 15:40:00,49.98,49.98,49.87,49.91,84600.0,39.9591,39.9591,39.8711,39.9031,84600.0
2012-05-17 15:45:00,49.91,49.96,49.87,49.96,118500.0,39.9031,39.9431,39.8711,39.9431,118500.0
2012-05-17 15:50:00,49.96,49.99,49.92,49.95,125300.0,39.9431,39.9671,39.9111,39.9351,125300.0
2012-05-17 15:55:00,49.95,49.96,49.8,49.8,293000.0,39.9351,39.9431,39.8152,39.8152,293000.0
2012-05-18 09:30:00,49.92,49.92,49.72,49.78,487000.0,39.9111,39.9111,39.7512,39.7992,487000.0
2012-05-18 09:35:00,49.76,49.87,49.61,49.61,62900.0,39.7832,39.8711,39.6633,39.6633,62900.0
2012-05-18 09:40:00,49.6,49.67,49.47,49.61,59400.0,39.6553,39.7112,39.5513,39.6633,59400.0
2012-05-18 09:45:00,49.6,49.74,49.53,49.7,40900.0,39.6553,39.7672,39.5993,39.7352,40900.0
2012-05-18 09:50:00,49.69,50.0,49.68,50.0,95500.0,39.7272,39.9751,39.7192,39.9751,95500.0
2012-05-18 09:55:00,49.99,49.99,49.8,49.81,74600.0,39.9671,39.9671,39.8152,39.8232,74600.0
2012-05-18 10:00:00,49.81,49.81,49.62,49.76,53200.0,39.8232,39.8232,39.6713,39.7832,53200.0
2012-05-18 10:05:00,49.75,49.76,49.45,49.53,52900.0,39.7752,39.7832,39.5353,39.5993,52900.0
2012-05-18 10:10:00,49.54,49.61,49.51,49.57,34800.0,39.6073,39.6633,39.5833,39.6313,34800.0
2012-05-18 10:15:00,49.58,49.58,49.46,49.49,32600.0,39.6393,39.6393,39.5433,39.5673,32600.0
2012-05-18 10:20:00,49.47,49.6,49.47,49.52,38800.0,39.5513,39.6553,39.5513,39.5913,38800.0
2012-05-18 10:25:00,49.52,49.6,49.52,49.55,44400.0,39.5913,39.6553,39.5913,39.6153,44400.0
2012-05-18 10:30:00,49.55,49.57,49.46,49.54,46100.0,39.6153,39.6313,39.5433,39.6073,46100.0
2012-05-18 10:35:00,49.54,49.7,49.52,49.7,71100.0,39.6073,39.7352,39.5913,39.7352,71100.0
2012-05-18 10:40:00,49.71,49.71,49.53,49.68,55700.0,39.7432,39.7432,39.5993,39.7192,55700.0
2012-05-18 10:45:00,49.69,49.9,49.69,49.89,38800.0,39.7272,39.8951,39.7272,39.8871,38800.0
2012-05-18 10:50:00,49.88,50.05,49.87,50.05,77100.0,39.8791,40.015,39.8711,40.015,77100.0
2012-05-18 10:55:00,50.05,50.06,49.87,49.9,70600.0,40.015,40.023,39.8711,39.8951,70600.0
2012-05-18 11:00:00,49.9,49.91,49.77,49.84,73200.0,39.8951,39.9031,39.7912,39.8471,73200.0
2012-05-18 11:05:00,49.84,49.9,49.76,49.76,87000.0,39.8471,39.8951,39.7832,39.7832,87000.0
2012-05-18 11:10:00,49.76,49.84,49.71,49.72,149700.0,39.7832,39.8471,39.7432,39.7512,149700.0
2012-05-18 11:15:00,49.73,49.76,49.61,49.63,45700.0,39.7592,39.7832,39.6633,39.6792,45700.0
2012-05-18 11:20:00,49.64,49.67,49.62,49.64,19700.0,39.6872,39.7112,39.6713,39.6872,19700.0
2012-05-18 11:25:00,49.65,49.69,49.6,49.6,39900.0,39.6952,39.7272,39.6553,39.6553,39900.0
2012-05-18 11:30:00,49.6,49.66,49.48,49.54,40400.0,39.6553,39.7032,39.5593,39.6073,40400.0
2012-05-18 11:35:00,49.53,49.55,49.38,49.49,57000.0,39.5993,39.6153,39.4794,39.5673,57000.0
2012-05-18 11:40:00,49.48,49.61,49.46,49.6,35400.0,39.5593,39.6633,39.5433,39.6553,35400.0
2012-05-18 11:45:00,49.61,49.61,49.33,49.35,43500.0,39.6633,39.6633,39.4394,39.4554,43500.0
2012-05-18 11:50:00,49.37,49.4,49.3,49.4,45300.0,39.4714,39.4954,39.4154,39.4954,45300.0
2012-05-18 11:55:00,49.41,49.41,49.3,49.39,68600.0,39.5034,39.5034,39.4154,39.4874,68600.0
2012-05-18 12:00:00,49.39,49.49,49.38,49.47,55200.0,39.4874,39.5673,39.4794,39.5513,55200.0
2012-05-18 12:05:00,49.48,49.51,49.47,49.49,40600.0,39.5593,39.5833,39.5513,39.5673,40600.0
2012-05-18 12:10:00,49.51,49.58,49.48,49.57,15800.0,39.5833,39.6393,39.5593,39.6313,15800.0
2012-05-18 12:15:00,49.56,49.57,49.42,49.46,43800.0,39.6233,39.6313,39.5114,39.5433,43800.0
2012-05-18 12:20:00,49.46,49.48,49.4,49.45,29500.0,39.5433,39.5593,39.4954,39.5353,29500.0
2012-05-18 12:25:00,49.44,49.55,49.44,49.55,21000.0,39.5273,39.6153,39.5273,39.6153,21000.0
2012-05-18 12:30:00,49.54,49.63,49.54,49.58,24800.0,39.6073,39.6792,39.6073,39.6393,24800.0
2012-05-18 12:35:00,49.58,49.64,49.53,49.64,20100.0,39.6393,39.6872,39.5993,39.6872,20100.0
2012-05-18 12:40:00,49.65,49.69,49.6,49.61,29800.0,39.6952,39.7272,39.6553,39.6633,29800.0
2012-05-18 12:45:00,49.61,49.63,49.59,49.61,25800.0,39.6633,39.6792,39.6473,39.6633,25800.0
2012-05-18 12:50:00,49.6,49.64,49.58,49.59,46700.0,39.6553,39.6872,39.6393,39.6473,46700.0
2012-05-18 12:55:00,49.6,49.7,49.6,49.65,45300.0,39.6553,39.7352,39.6553,39.6952,45300.0
2012-05-18 13:00:00,49.65,49.66,49.62,49.63,18900.0,39.6952,39.7032,39.6713,39.6792,18900.0
2012-05-18 13:05:00,49.62,49.67,49.59,49.65,10800.0,39.6713,39.7112,39.6473,39.6952,10800.0
2012-05-18 13:10:00,49.66,49.74,49.66,49.66,19000.0,39.7032,39.7672,39.7032,39.7032,19000.0
2012-05-18 13:15:00,49.65,49.77,49.65,49.71,19200.0,39.6952,39.7912,39.6952,39.7432,19200.0
2012-05-18 13:20:00,49.71,49.72,49.66,49.67,23500.0,39.7432,39.7512,39.7032,39.7112,23500.0
2012-05-18 13:25:00,49.66,49.68,49.64,49.64,12800.0,39.7032,39.7192,39.6872,39.6872,12800.0
2012-05-18 13:30:00,49.64,49.66,49.54,49.56,28600.0,39.6872,39.7032,39.6073,39.6233,28600.0
2012-05-18 13:35:00,49.57,49.57,49.41,49.46,53600.0,39.6313,39.6313,39.5034,39.5433,53600.0
2012-05-18 13:40:00,49.46,49.49,49.33,49.33,53000.0,39.5433,39.5673,39.4394,39.4394,53000.0
2012-05-18 13:45:00,49.33,49.38,49.29,49.37,46700.0,39.4394,39.4794,39.4074,39.4714,46700.0
2012-05-18 13:50:00,49.37,49.38,49.21,49.29,61100.0,39.4714,39.4794,39.3435,39.4074,61100.0
2012-05-18 13:55:00,49.29,49.3,49.18,49.19,58000.0,39.4074,39.4154,39.3195,39.3275,58000.0
2012-05-18 14:00:00,49.19,49.2,49.17,49.18,29700.0,39.3275,39.3355,39.3115,39.3195,29700.0
2012-05-18 14:05:00,49.19,49.22,49.13,49.18,34400.0,39.3275,39.3515,39.2795,39.3195,34400.0
2012-05-18 14:10:00,49.19,49.26,49.14,49.25,25700.0,39.3275,39.3834,39.2875,39.3754,25700.0
2012-05-18 14:15:00,49.26,49.28,49.17,49.18,49300.0,39.3834,39.3994,39.3115,39.3195,49300.0
2012-05-18 14:20:00,49.17,49.23,49.15,49.16,44600.0,39.3115,39.3594,39.2955,39.3035,44600.0
2012-05-18 14:25:00,49.17,49.29,49.11,49.27,50900.0,39.3115,39.4074,39.2635,39.3914,50900.0
2012-05-18 14:30:00,49.27,49.28,49.11,49.17,42700.0,39.3914,39.3994,39.2635,39.3115,42700.0
2012-05-18 14:35:00,49.17,49.23,49.17,49.18,23900.0,39.3115,39.3594,39.3115,39.3195,23900.0
2012-05-18 14:40:00,49.17,49.19,49.09,49.09,40200.0,39.3115,39.3275,39.2475,39.2475,40200.0
2012-05-18 14:45:00,49.09,49.17,49.09,49.14,29000.0,39.2475,39.3115,39.2475,39.2875,29000.0
2012-05-18 14:50:00,49.14,49.22,49.14,49.16,27900.0,39.2875,39.3515,39.2875,39.3035,27900.0
2012-05-18 14:55:00,49.16,49.17,49.09,49.11,27600.0,39.3035,39.3115,39.2475,39.2635,27600.0
2012-05-18 15:00:00,49.11,49.17,49.03,49.14,48800.0,39.2635,39.3115,39.1995,39.2875,48800.0
2012-05-18 15:05:00,49.14,49.25,49.13,49.21,74000.0,39.2875,39.3754,39.2795,39.3435,74000.0
2012-05-18 15:10:00,49.21,49.31,49.2,49.25,40700.0,39.3435,39.4234,39.3355,39.3754,40700.0
2012-05-18 15:15:00,49.25,49.31,49.24,49.29,31000.0,39.3754,39.4234,39.3674,39.4074,31000.0
2012-05-18 15:20:00,49.28,49.29,49.12,49.14,65100.0,39.3994,39.4074,39.2715,39.2875,65100.0
2012-05-18 15:25:00,49.14,49.2,49.12,49.15,49600.0,39.2875,39.3355,39.2715,39.2955,49600.0
2012-05-18 15:30:00,49.15,49.19,49.09,49.1,67900.0,39.2955,39.3275,39.2475,39.2555,67900.0
2012-05-18 15:35:00,49.11,49.15,49.05,49.09,60700.0,39.2635,39.2955,39.2155,39.2475,60700.0
2012-05-18 15:40:00,49.1,49.1,48.96,48.98,124300.0,39.2555,39.2555,39.1436,39.1596,124300.0
2012-05-18 15:45:00,48.98,49.1,48.98,49.04,198400.0,39.1596,39.2555,39.1596,39.2075,198400.0
2012-05-18 15:50:00,49.04,49.04,48.9,48.95,260100.0,39.2075,39.2075,39.0956,39.1356,260100.0
2012-05-18 15:55:00,48.94,49.16,48.94,49.13,321900.0,39.1276,39.3035,39.1276,39.2795,321900.0
2012-05-21 09:30:00,49.14,49.33,49.05,49.09,64000.0,39.2875,39.4394,39.2155,39.2475,64000.0
2012-05-21 09:35:00,49.09,49.26,48.86,49.21,73700.0,39.2475,39.3834,39.0636,39.3435,73700.0
2012-05-21 09:40:00,49.21,49.63,49.13,49.5,74200.0,39.3435,39.6792,39.2795,39.5753,74200.0
2012-05-21 09:45:00,49.52,49.57,49.27,49.27,51500.0,39.5913,39.6313,39.3914,39.3914,51500.0
2012-05-21 09:50:00,49.29,49.35,49.0,49.03,53100.0,39.4074,39.4554,39.1756,39.1995,53100.0
2012-05-21 09:55:00,49.03,49.39,48.98,49.35,49600.0,39.1995,39.4874,39.1596,39.4554,49600.0
2012-05-21 10:00:00,49.32,49.41,49.18,49.38,53900.0,39.4314,39.5034,39.3195,39.4794,53900.0
2012-05-21 10:05:00,49.38,49.52,49.32,49.51,81300.0,39.4794,39.5913,39.4314,39.5833,81300.0
2012-05-21 10:10:00,49.51,49.66,49.47,49.66,61900.0,39.5833,39.7032,39.5513,39.7032,61900.0
2012-05-21 10:15:00,49.66,49.78,49.64,49.7,123300.0,39.7032,39.7992,39.6872,39.7352,123300.0
2012-05-21 10:20:00,49.69,49.76,49.68,49.7,50300.0,39.7272,39.7832,39.7192,39.7352,50300.0
2012-05-21 10:25:00,49.7,50.04,49.66,50.01,177500.0,39.7352,40.007,39.7032,39.9831,177500.0
2012-05-21 10:30:00,50.01,50.13,49.93,50.07,67400.0,39.9831,40.079,39.9191,40.031,67400.0
2012-05-21 10:35:00,50.06,50.11,49.95,49.98,81100.0,40.023,40.063,39.9351,39.9591,81100.0
2012-05-21 10:40:00,49.97,50.02,49.9,49.93,30300.0,39.9511,39.9911,39.8951,39.9191,30300.0
2012-05-21 10:45:00,49.93,50.05,49.9,49.91,79200.0,39.9191,40.015,39.8951,39.9031,79200.0
2012-05-21 10:50:00,49.93,50.05,49.93,49.98,95300.0,39.9191,40.015,39.9191,39.9591,95300.0
2012-05-21 10:55:00,49.99,50.04,49.95,50.0,59200.0,39.9671,40.007,39.9351,39.9751,59200.0
2012-05-21 11:00:00,49.99,49.99,49.85,49.85,33800.0,39.9671,39.9671,39.8551,39.8551,33800.0
2012-05-21 11:05:00,49.85,49.93,49.85,49.87,30800.0,39.8551,39.9191,39.8551,39.8711,30800.0
2012-05-21 11:10:00,49.86,49.95,49.77,49.94,47400.0,39.8631,39.9351,39.7912,39.9271,47400.0
2012-05-21 11:15:00,49.94,49.96,49.83,49.83,50400.0,39.9271,39.9431,39.8391,39.8391,50400.0
2012-05-21 11:20:00,49.84,49.86,49.77,49.78,29800.0,39.8471,39.8631,39.7912,39.7992,29800.0
2012-05-21 11:25:00,49.78,49.81,49.72,49.77,46100.0,39.7992,39.8232,39.7512,39.7912,46100.0
2012-05-21 11:30:00,49.77,49.79,49.67,49.68,67400.0,39.7912,39.8072,39.7112,39.7192,67400.0
2012-05-21 11:35:00,49.68,49.75,49.66,49.66,29200.0,39.7192,39.7752,39.7032,39.7032,29200.0
2012-05-21 11:40:00,49.65,49.65,49.58,49.59,21600.0,39.6952,39.6952,39.6393,39.6473,21600.0
2012-05-21 11:45:00,49.6,49.64,49.59,49.6,18900.0,39.6553,39.6872,39.6473,39.6553,18900.0
2012-05-21 11:50:00,49.6,49.7,49.58,49.58,30200.0,39.6553,39.7352,39.6393,39.6393,30200.0
2012-05-21 11:55:00,49.58,49.63,49.56,49.58,18800.0,39.6393,39.6792,39.6233,39.6393,18800.0
2012-05-21 12:00:00,49.57,49.64,49.55,49.63,27900.0,39.6313,39.6872,39.6153,39.6792,27900.0
2012-05-21 12:05:00,49.62,49.66,49.52,49.53,19500.0,39.6713,39.7032,39.5913,39.5993,19500.0
2012-05-21 12:10:00,49.53,49.57,49.51,49.55,33900.0,39.5993,39.6313,39.5833,39.6153,33900.0
2012-05-21 12:15:00,49.55,49.65,49.53,49.65,28700.0,39.6153,39.6952,39.5993,39.6952,28700.0
2012-05-21 12:20:00,49.64,49.69,49.62,49.65,20600.0,39.6872,39.7272,39.6713,39.6952,20600.0
2012-05-21 12:25:00,49.65,49.73,49.65,49.71,27900.0,39.6952,39.7592,39.6952,39.7432,27900.0
2012-05-21 12:30:00,49.7,49.72,49.64,49.69,37300.0,39.7352,39.7512,39.6872,39.7272,37300.0
2012-05-21 12:35:00,49.69,49.73,49.66,49.69,21200.0,39.7272,39.7592,39.7032,39.7272,21200.0
2012-05-21 12:40:00,49.7,49.71,49.65,49.65,19500.0,39.7352,39.7432,39.6952,39.6952,19500.0
2012-05-21 12:45:00,49.66,49.67,49.64,49.65,21000.0,39.7032,39.7112,39.6872,39.6952,21000.0
2012-05-21 12:50:00,49.65,49.65,49.54,49.56,35800.0,39.6952,39.6952,39.6073,39.6233,35800.0
2012-05-21 12:55:00,49.56,49.57,49.45,49.55,22900.0,39.6233,39.6313,39.5353,39.6153,22900.0
2012-05-21 13:00:00,49.54,49.54,49.46,49.48,41600.0,39.6073,39.6073,39.5433,39.5593,41600.0
2012-05-21 13:05:00,49.48,49.51,49.38,49.42,47100.0,39.5593,39.5833,39.4794,39.5114,47100.0
2012-05-21 13:10:00,49.42,49.46,49.33,49.33,62500.0,39.5114,39.5433,39.4394,39.4394,62500.0
2012-05-21 13:15:00,49.33,49.41,49.3,49.41,63100.0,39.4394,39.5034,39.4154,39.5034,63100.0
2012-05-21 13:20:00,49.41,49.5,49.4,49.5,20900.0,39.5034,39.5753,39.4954,39.5753,20900.0
2012-05-21 13:25:00,49.5,49.51,49.43,49.46,64500.0,39.5753,39.5833,39.5193,39.5433,64500.0
2012-05-21 13:30:00,49.44,49.52,49.43,49.43,29000.0,39.5273,39.5913,39.5193,39.5193,29000.0
2012-05-21 13:35:00,49.43,49.51,49.42,49.5,27600.0,39.5193,39.5833,39.5114,39.5753,27600.0
2012-05-21 13:40:00,49.47,49.53,49.45,49.53,30400.0,39.5513,39.5993,39.5353,39.5993,30400.0
2012-05-21 13:45:00,49.52,49.54,49.46,49.48,23400.0,39.5913,39.6073,39.5433,39.5593,23400.0
2012-05-21 13:50:00,49.48,49.5,49.39,49.44,49900.0,39.5593,39.5753,39.4874,39.5273,49900.0
2012-05-21 13:55:00,49.43,49.5,49.43,49.5,21900.0,39.5193,39.5753,39.5193,39.5753,21900.0
2012-05-21 14:00:00,49.5,49.53,49.4,49.42,88600.0,39.5753,39.5993,39.4954,39.5114,88600.0
2012-05-21 14:05:00,49.42,49.49,49.39,49.48,34800.0,39.5114,39.5673,39.4874,39.5593,34800.0
2012-05-21 14:10:00,49.48,49.51,49.42,49.5,32400.0,39.5593,39.5833,39.5114,39.5753,32400.0
2012-05-21 14:15:00,49.51,49.56,49.45,49.56,30900.0,39.5833,39.6233,39.5353,39.6233,30900.0
2012-05-21 14:20:00,49.57,49.64,49.48,49.51,30100.0,39.6313,39.6872,39.5593,39.5833,30100.0
2012-05-21 14:25:00,49.52,49.56,49.5,49.5,26900.0,39.5913,39.6233,39.5753,39.5753,26900.0
2012-05-21 14:30:00,49.51,49.54,49.5,49.51,20200.0,39.5833,39.6073,39.5753,39.5833,20200.0
2012-05-21 14:35:00,49.52,49.59,49.52,49.55,49000.0,39.5913,39.6473,39.5913,39.6153,49000.0
2012-05-21 14:40:00,49.54,49.64,49.54,49.59,29000.0,39.6073,39.6872,39.6073,39.6473,29000.0
2012-05-21 14:45:00,49.6,49.66,49.59,49.62,44300.0,39.6553,39.7032,39.6473,39.6713,44300.0
2012-05-21 14:50:00,49.62,49.7,49.61,49.7,47500.0,39.6713,39.7352,39.6633,39.7352,47500.0
2012-05-21 14:55:00,49.69,49.8,49.69,49.72,54500.0,39.7272,39.8152,39.7272,39.7512,54500.0
2012-05-21 15:00:00,49.71,49.78,49.71,49.74,37100.0,39.7432,39.7992,39.7432,39.7672,37100.0
2012-05-21 15:05:00,49.74,49.83,49.73,49.79,47700.0,39.7672,39.8391,39.7592,39.8072,47700.0
2012-05-21 15:10:00,49.78,49.87,49.78,49.87,36200.0,39.7992,39.8711,39.7992,39.8711,36200.0
2012-05-21 15:15:00,49.86,49.92,49.85,49.91,72500.0,39.8631,39.9111,39.8551,39.9031,72500.0
2012-05-21 15:20:00,49.91,49.97,49.91,49.95,51100.0,39.9031,39.9511,39.9031,39.9351,51100.0
2012-05-21 15:25:00,49.95,50.0,49.92,49.93,65400.0,39.9351,39.9751,39.9111,39.9191,65400.0
2012-05-21 15:30:00,49.93,49.95,49.8,49.81,85700.0,39.9191,39.9351,39.8152,39.8232,85700.0
2012-05-21 15:35:00,49.81,49.82,49.71,49.8,52600.0,39.8232,39.8312,39.7432,39.8152,52600.0
2012-05-21 15:40:00,49.79,49.8,49.72,49.75,53000.0,39.8072,39.8152,39.7512,39.7752,53000.0
2012-05-21 15:45:00,49.74,49.86,49.72,49.86,87200.0,39.7672,39.8631,39.7512,39.8631,87200.0
2012-05-21 15:50:00,49.86,49.89,49.82,49.88,126400.0,39.8631,39.8871,39.8312,39.8791,126400.0
2012-05-21 15:55:00,49.89,49.91,49.87,49.87,219300.0,39.8871,39.9031,39.8711,39.8711,219300.0
2012-05-22 09:30:00,50.06,50.39,50.0,50.3,68700.0,40.023,40.2869,39.9751,40.2149,68700.0
2012-05-22 09:35:00,50.3,50.3,50.09,50.11,76000.0,40.2149,40.2149,40.047,40.063,76000.0
2012-05-22 09:40:00,50.12,50.64,50.06,50.57,52000.0,40.071,40.4867,40.023,40.4308,52000.0
2012-05-22 09:45:00,50.59,50.62,50.45,50.47,65400.0,40.4468,40.4708,40.3348,40.3508,65400.0
2012-05-22 09:50:00,50.46,50.8,50.46,50.71,85800.0,40.3428,40.6147,40.3428,40.5427,85800.0
2012-05-22 09:55:00,50.71,50.88,50.69,50.86,209200.0,40.5427,40.6786,40.5267,40.6626,209200.0
2012-05-22 10:00:00,50.87,51.06,50.76,51.04,103300.0,40.6706,40.8225,40.5827,40.8065,103300.0
2012-05-22 10:05:00,51.04,51.14,50.93,51.07,113700.0,40.8065,40.8865,40.7186,40.8305,113700.0
2012-05-22 10:10:00,51.07,51.17,51.0,51.16,46300.0,40.8305,40.9105,40.7746,40.9025,46300.0
2012-05-22 10:15:00,51.16,51.25,51.14,51.22,151700.0,40.9025,40.9744,40.8865,40.9505,151700.0
2012-05-22 10:20:00,51.22,51.26,51.12,51.17,48300.0,40.9505,40.9824,40.8705,40.9105,48300.0
2012-05-22 10:25:00,51.16,51.18,51.13,51.15,37100.0,40.9025,40.9185,40.8785,40.8945,37100.0
2012-05-22 10:30:00,51.16,51.3,51.16,51.26,117000.0,40.9025,41.0144,40.9025,40.9824,117000.0
2012-05-22 10:35:00,51.25,51.36,51.21,51.3,44200.0,40.9744,41.0624,40.9425,41.0144,44200.0
2012-05-22 10:40:00,51.31,51.45,51.3,51.43,77900.0,41.0224,41.1343,41.0144,41.1183,77900.0
2012-05-22 10:45:00,51.44,51.48,51.32,51.39,49500.0,41.1263,41.1583,41.0304,41.0864,49500.0
2012-05-22 10:50:00,51.38,51.39,51.24,51.28,39300.0,41.0784,41.0864,40.9664,40.9984,39300.0
2012-05-22 10:55:00,51.26,51.35,51.22,51.35,20400.0,40.9824,41.0544,40.9505,41.0544,20400.0
2012-05-22 11:00:00,51.34,51.42,51.33,51.34,29800.0,41.0464,41.1104,41.0384,41.0464,29800.0
2012-05-22 11:05:00,51.34,51.38,51.26,51.28,102100.0,41.0464,41.0784,40.9824,40.9984,102100.0
2012-05-22 11:10:00,51.27,51.31,51.18,51.19,36000.0,40.9904,41.0224,40.9185,40.9265,36000.0
2012-05-22 11:15:00,51.2,51.26,51.18,51.23,24200.0,40.9345,40.9824,40.9185,40.9584,24200.0
2012-05-22 11:20:00,51.23,51.24,51.18,51.21,15400.0,40.9584,40.9664,40.9185,40.9425,15400.0
2012-05-22 11:25:00,51.21,51.22,51.07,51.09,32600.0,40.9425,40.9505,40.8305,40.8465,32600.0
2012-05-22 11:30:00,51.09,51.1,51.0,51.08,31000.0,40.8465,40.8545,40.7746,40.8385,31000.0
2012-05-22 11:35:00,51.07,51.09,50.94,50.97,46000.0,40.8305,40.8465,40.7266,40.7506,46000.0
2012-05-22 11:40:00,50.97,51.01,50.93,50.97,52900.0,40.7506,40.7826,40.7186,40.7506,52900.0
2012-05-22 11:45:00,50.97,50.99,50.9,50.93,19000.0,40.7506,40.7666,40.6946,40.7186,19000.0
2012-05-22 11:50:00,50.93,50.94,50.87,50.87,16000.0,40.7186,40.7266,40.6706,40.6706,16000.0
2012-05-22 11:55:00,50.88,50.91,50.79,50.8,25300.0,40.6786,40.7026,40.6067,40.6147,25300.0
2012-05-22 12:00:00,50.8,50.8,50.72,50.77,42200.0,40.6147,40.6147,40.5507,40.5907,42200.0
2012-05-22 12:05:00,50.77,50.78,50.67,50.67,59800.0,40.5907,40.5987,40.5107,40.5107,59800.0
2012-05-22 12:10:00,50.66,50.75,50.63,50.75,29400.0,40.5027,40.5747,40.4787,40.5747,29400.0
2012-05-22 12:15:00,50.74,50.88,50.71,50.88,48200.0,40.5667,40.6786,40.5427,40.6786,48200.0
2012-05-22 12:20:00,50.88,50.9,50.82,50.87,22700.0,40.6786,40.6946,40.6307,40.6706,22700.0
2012-05-22 12:25:00,50.87,50.87,50.79,50.8,22900.0,40.6706,40.6706,40.6067,40.6147,22900.0
2012-05-22 12:30:00,50.79,50.81,50.69,50.71,25200.0,40.6067,40.6227,40.5267,40.5427,25200.0
2012-05-22 12:35:00,50.71,50.73,50.68,50.71,12000.0,40.5427,40.5587,40.5187,40.5427,12000.0
2012-05-22 12:40:00,50.72,50.75,50.68,50.68,11900.0,40.5507,40.5747,40.5187,40.5187,11900.0
2012-05-22 12:45:00,50.68,50.77,50.66,50.73,16100.0,40.5187,40.5907,40.5027,40.5587,16100.0
2012-05-22 12:50:00,50.72,50.74,50.68,50.73,29600.0,40.5507,40.5667,40.5187,40.5587,29600.0
2012-05-22 12:55:00,50.73,50.76,50.71,50.71,21600.0,40.5587,40.5827,40.5427,40.5427,21600.0
2012-05-22 13:00:00,50.71,50.77,50.71,50.75,28000.0,40.5427,40.5907,40.5427,40.5747,28000.0
2012-05-22 13:05:00,50.75,50.76,50.69,50.7,23100.0,40.5747,40.5827,40.5267,40.5347,23100.0
2012-05-22 13:10:00,50.71,50.71,50.62,50.65,19300.0,40.5427,40.5427,40.4708,40.4947,19300.0
2012-05-22 13:15:00,50.66,50.66,50.57,50.61,40600.0,40.5027,40.5027,40.4308,40.4628,40600.0
2012-05-22 13:20:00,50.61,50.7,50.61,50.66,20200.0,40.4628,40.5347,40.4628,40.5027,20200.0
2012-05-22 13:25:00,50.66,50.68,50.64,50.65,13900.0,40.5027,40.5187,40.4867,40.4947,13900.0
2012-05-22 13:30:00,50.65,50.73,50.62,50.73,23100.0,40.4947,40.5587,40.4708,40.5587,23100.0
2012-05-22 13:35:00,50.73,50.73,50.64,50.66,12900.0,40.5587,40.5587,40.4867,40.5027,12900.0
2012-05-22 13:40:00,50.66,50.66,50.54,50.55,22000.0,40.5027,40.5027,40.4068,40.4148,22000.0
2012-05-22 13:45:00,50.55,50.56,50.47,50.56,21900.0,40.4148,40.4228,40.3508,40.4228,21900.0
2012-05-22 13:50:00,50.57,50.65,50.54,50.62,20400.0,40.4308,40.4947,40.4068,40.4708,20400.0
2012-05-22 13:55:00,50.62,50.65,50.59,50.65,56800.0,40.4708,40.4947,40.4468,40.4947,56800.0
2012-05-22 14:00:00,50.65,50.73,50.62,50.69,28200.0,40.4947,40.5587,40.4708,40.5267,28200.0
2012-05-22 14:05:00,50.69,50.73,50.64,50.72,61000.0,40.5267,40.5587,40.4867,40.5507,61000.0
2012-05-22 14:10:00,50.73,50.75,50.64,50.65,49600.0,40.5587,40.5747,40.4867,40.4947,49600.0
2012-05-22 14:15:00,50.65,50.67,50.55,50.62,30100.0,40.4947,40.5107,40.4148,40.4708,30100.0
2012-05-22 14:20:00,50.62,50.77,50.61,50.75,37700.0,40.4708,40.5907,40.4628,40.5747,37700.0
2012-05-22 14:25:00,50.75,50.79,50.71,50.77,25200.0,40.5747,40.6067,40.5427,40.5907,25200.0
2012-05-22 14:30:00,50.74,50.8,50.58,50.65,38700.0,40.5667,40.6147,40.4388,40.4947,38700.0
2012-05-22 14:35:00,50.65,50.7,50.61,50.66,20300.0,40.4947,40.5347,40.4628,40.5027,20300.0
2012-05-22 14:40:00,50.67,50.71,50.6,50.67,20100.0,40.5107,40.5427,40.4548,40.5107,20100.0
2012-05-22 14:45:00,50.67,50.7,50.58,50.68,27200.0,40.5107,40.5347,40.4388,40.5187,27200.0
2012-05-22 14:50:00,50.69,50.71,50.64,50.64,19000.0,40.5267,40.5427,40.4867,40.4867,19000.0
2012-05-22 14:55:00,50.64,50.67,50.61,50.61,18300.0,40.4867,40.5107,40.4628,40.4628,18300.0
2012-05-22 15:00:00,50.61,50.67,50.57,50.63,45000.0,40.4628,40.5107,40.4308,40.4787,45000.0
2012-05-22 15:05:00,50.64,50.67,50.57,50.57,30700.0,40.4867,40.5107,40.4308,40.4308,30700.0
2012-05-22 15:10:00,50.57,50.6,50.52,50.58,30300.0,40.4308,40.4548,40.3908,40.4388,30300.0
2012-05-22 15:15:00,50.58,50.64,50.54,50.55,58700.0,40.4388,40.4867,40.4068,40.4148,58700.0
2012-05-22 15:20:00,50.55,50.56,50.35,50.36,51700.0,40.4148,40.4228,40.2549,40.2629,51700.0
2012-05-22 15:25:00,50.35,50.4,50.22,50.22,60500.0,40.2549,40.2949,40.151,40.151,60500.0
2012-05-22 15:30:00,50.21,50.26,50.07,50.08,108100.0,40.143,40.1829,40.031,40.039,108100.0
2012-05-22 15:35:00,50.08,50.17,50.04,50.04,70100.0,40.039,40.111,40.007,40.007,70100.0
2012-05-22 15:40:00,50.05,50.16,49.94,49.97,123500.0,40.015,40.103,39.9271,39.9511,123500.0
2012-05-22 15:45:00,49.98,50.1,49.89,49.92,124300.0,39.9591,40.055,39.8871,39.9111,124300.0
2012-05-22 15:50:00,49.93,50.16,49.93,50.15,174200.0,39.9191,40.103,39.9191,40.095,174200.0
2012-05-22 15:55:00,50.15,50.27,50.09,50.27,294200.0,40.095,40.1909,40.047,40.1909,294200.0
2012-05-23 09:30:00,49.68,49.92,49.52,49.81,127000.0,39.7192,39.9111,39.5913,39.8232,127000.0
2012-05-23 09:35:00,49.82,49.89,49.61,49.63,183100.0,39.8312,39.8871,39.6633,39.6792,183100.0
2012-05-23 09:40:00,49.64,49.65,49.43,49.45,119700.0,39.6872,39.6952,39.5193,39.5353,119700.0
2012-05-23 09:45:00,49.44,49.52,49.28,49.28,49000.0,39.5273,39.5913,39.3994,39.3994,49000.0
2012-05-23 09:50:00,49.28,49.54,49.22,49.49,37500.0,39.3994,39.6073,39.3515,39.5673,37500.0
2012-05-23 09:55:00,49.48,49.68,49.47,49.55,32100.0,39.5593,39.7192,39.5513,39.6153,32100.0
2012-05-23 10:00:00,49.55,49.7,49.5,49.53,57300.0,39.6153,39.7352,39.5753,39.5993,57300.0
2012-05-23 10:05:00,49.52,49.61,49.44,49.58,54000.0,39.5913,39.6633,39.5273,39.6393,54000.0
2012-05-23 10:10:00,49.58,49.63,49.42,49.48,32100.0,39.6393,39.6792,39.5114,39.5593,32100.0
2012-05-23 10:15:00,49.47,49.56,49.4,49.4,64300.0,39.5513,39.6233,39.4954,39.4954,64300.0
2012-05-23 10:20:00,49.39,49.4,49.24,49.25,46200.0,39.4874,39.4954,39.3674,39.3754,46200.0
2012-05-23 10:25:00,49.25,49.36,49.15,49.31,44600.0,39.3754,39.4634,39.2955,39.4234,44600.0
2012-05-23 10:30:00,49.31,49.31,49.15,49.2,39100.0,39.4234,39.4234,39.2955,39.3355,39100.0
2012-05-23 10:35:00,49.21,49.34,49.17,49.18,59500.0,39.3435,39.4474,39.3115,39.3195,59500.0
2012-05-23 10:40:00,49.17,49.33,49.16,49.31,37100.0,39.3115,39.4394,39.3035,39.4234,37100.0
2012-05-23 10:45:00,49.3,49.3,49.08,49.15,60200.0,39.4154,39.4154,39.2395,39.2955,60200.0
2012-05-23 10:50:00,49.15,49.23,49.11,49.2,84400.0,39.2955,39.3594,39.2635,39.3355,84400.0
2012-05-23 10:55:00,49.19,49.31,49.16,49.17,36900.0,39.3275,39.4234,39.3035,39.3115,36900.0
2012-05-23 11:00:00,49.17,49.25,49.15,49.19,42800.0,39.3115,39.3754,39.2955,39.3275,42800.0
2012-05-23 11:05:00,49.19,49.26,49.17,49.18,65500.0,39.3275,39.3834,39.3115,39.3195,65500.0
2012-05-23 11:10:00,49.17,49.3,49.12,49.27,52900.0,39.3115,39.4154,39.2715,39.3914,52900.0
2012-05-23 11:15:00,49.26,49.39,49.25,49.3,28100.0,39.3834,39.4874,39.3754,39.4154,28100.0
2012-05-23 11:20:00,49.29,49.36,49.25,49.31,28000.0,39.4074,39.4634,39.3754,39.4234,28000.0
2012-05-23 11:25:00,49.32,49.32,49.2,49.2,25000.0,39.4314,39.4314,39.3355,39.3355,25000.0
2012-05-23 11:30:00,49.2,49.39,49.2,49.27,25600.0,39.3355,39.4874,39.3355,39.3914,25600.0
2012-05-23 11:35:00,49.26,49.26,49.15,49.19,44000.0,39.3834,39.3834,39.2955,39.3275,44000.0
2012-05-23 11:40:00,49.2,49.3,49.17,49.27,34600.0,39.3355,39.4154,39.3115,39.3914,34600.0
2012-05-23 11:45:00,49.27,49.27,49.07,49.14,30100.0,39.3914,39.3914,39.2315,39.2875,30100.0
2012-05-23 11:50:00,49.15,49.22,49.12,49.14,26900.0,39.2955,39.3515,39.2715,39.2875,26900.0
2012-05-23 11:55:00,49.13,49.17,49.07,49.12,103900.0,39.2795,39.3115,39.2315,39.2715,103900.0
2012-05-23 12:00:00,49.12,49.15,49.02,49.07,100100.0,39.2715,39.2955,39.1915,39.2315,100100.0
2012-05-23 12:05:00,49.08,49.11,49.01,49.1,48500.0,39.2395,39.2635,39.1836,39.2555,48500.0
2012-05-23 12:10:00,49.11,49.13,49.05,49.13,32500.0,39.2635,39.2795,39.2155,39.2795,32500.0
2012-05-23 12:15:00,49.13,49.21,49.12,49.16,27500.0,39.2795,39.3435,39.2715,39.3035,27500.0
2012-05-23 12:20:00,49.18,49.18,49.07,49.14,72200.0,39.3195,39.3195,39.2315,39.2875,72200.0
2012-05-23 12:25:00,49.15,49.17,49.08,49.12,28800.0,39.2955,39.3115,39.2395,39.2715,28800.0
2012-05-23 12:30:00,49.12,49.19,49.09,49.19,16800.0,39.2715,39.3275,39.2475,39.3275,16800.0
2012-05-23 12:35:00,49.19,49.2,49.14,49.16,43100.0,39.3275,39.3355,39.2875,39.3035,43100.0
2012-05-23 12:40:00,49.16,49.22,49.15,49.21,51200.0,39.3035,39.3515,39.2955,39.3435,51200.0
2012-05-23 12:45:00,49.2,49.26,49.17,49.19,40300.0,39.3355,39.3834,39.3115,39.3275,40300.0
2012-05-23 12:50:00,49.19,49.23,49.15,49.2,30100.0,39.3275,39.3594,39.2955,39.3355,30100.0
2012-05-23 12:55:00,49.19,49.21,49.13,49.21,66000.0,39.3275,39.3435,39.2795,39.3435,66000.0
2012-05-23 13:00:00,49.21,49.25,49.19,49.2,19400.0,39.3435,39.3754,39.3275,39.3355,19400.0
2012-05-23 13:05:00,49.2,49.22,49.17,49.22,24300.0,39.3355,39.3515,39.3115,39.3515,24300.0
2012-05-23 13:10:00,49.22,49.28,49.2,49.23,32300.0,39.3515,39.3994,39.3355,39.3594,32300.0
2012-05-23 13:15:00,49.23,49.27,49.17,49.2,37500.0,39.3594,39.3914,39.3115,39.3355,37500.0
2012-05-23 13:20:00,49.21,49.35,49.21,49.25,55300.0,39.3435,39.4554,39.3435,39.3754,55300.0
2012-05-23 13:25:00,49.23,49.35,49.23,49.35,64200.0,39.3594,39.4554,39.3594,39.4554,64200.0
2012-05-23 13:30:00,49.35,49.4,49.25,49.26,32400.0,39.4554,39.4954,39.3754,39.3834,32400.0
2012-05-23 13:35:00,49.26,49.35,49.26,49.32,16500.0,39.3834,39.4554,39.3834,39.4314,16500.0
2012-05-23 13:40:00,49.32,49.37,49.28,49.3,34900.0,39.4314,39.4714,39.3994,39.4154,34900.0
2012-05-23 13:45:00,49.3,49.44,49.3,49.37,55400.0,39.4154,39.5273,39.4154,39.4714,55400.0
2012-05-23 13:50:00,49.37,49.39,49.26,49.27,106100.0,39.4714,39.4874,39.3834,39.3914,106100.0
2012-05-23 13:55:00,49.28,49.35,49.24,49.34,32900.0,39.3994,39.4554,39.3674,39.4474,32900.0
2012-05-23 14:00:00,49.35,49.36,49.25,49.25,36500.0,39.4554,39.4634,39.3754,39.3754,36500.0
2012-05-23 14:05:00,49.25,49.39,49.24,49.38,36400.0,39.3754,39.4874,39.3674,39.4794,36400.0
2012-05-23 14:10:00,49.38,49.39,49.3,49.31,49300.0,39.4794,39.4874,39.4154,39.4234,49300.0
2012-05-23 14:15:00,49.3,49.39,49.24,49.28,64400.0,39.4154,39.4874,39.3674,39.3994,64400.0
2012-05-23 14:20:00,49.28,49.34,49.23,49.23,43100.0,39.3994,39.4474,39.3594,39.3594,43100.0
2012-05-23 14:25:00,49.24,49.3,49.23,49.24,70100.0,39.3674,39.4154,39.3594,39.3674,70100.0
2012-05-23 14:30:00,49.23,49.35,49.22,49.34,45200.0,39.3594,39.4554,39.3515,39.4474,45200.0
2012-05-23 14:35:00,49.34,49.44,49.34,49.38,37000.0,39.4474,39.5273,39.4474,39.4794,37000.0
2012-05-23 14:40:00,49.37,49.58,49.32,49.49,43200.0,39.4714,39.6393,39.4314,39.5673,43200.0
2012-05-23 14:45:00,49.49,49.54,49.47,49.52,35600.0,39.5673,39.6073,39.5513,39.5913,35600.0
2012-05-23 14:50:00,49.52,49.72,49.51,49.7,64200.0,39.5913,39.7512,39.5833,39.7352,64200.0
2012-05-23 14:55:00,49.71,49.82,49.62,49.79,58000.0,39.7432,39.8312,39.6713,39.8072,58000.0
2012-05-23 15:00:00,49.78,49.85,49.66,49.73,47900.0,39.7992,39.8551,39.7032,39.7592,47900.0
2012-05-23 15:05:00,49.72,49.81,49.62,49.81,38000.0,39.7512,39.8232,39.6713,39.8232,38000.0
2012-05-23 15:10:00,49.82,49.87,49.71,49.82,48600.0,39.8312,39.8711,39.7432,39.8312,48600.0
2012-05-23 15:15:00,49.82,49.89,49.75,49.89,106600.0,39.8312,39.8871,39.7752,39.8871,106600.0
2012-05-23 15:20:00,49.89,49.93,49.81,49.86,69600.0,39.8871,39.9191,39.8232,39.8631,69600.0
2012-05-23 15:25:00,49.86,49.99,49.86,49.92,56900.0,39.8631,39.9671,39.8631,39.9111,56900.0
2012-05-23 15:30:00,49.92,50.16,49.92,50.12,105300.0,39.9111,40.103,39.9111,40.071,105300.0
2012-05-23 15:35:00,50.13,50.29,50.12,50.22,121200.0,40.079,40.2069,40.071,40.151,121200.0
2012-05-23 15:40:00,50.21,50.44,50.21,50.35,101200.0,40.143,40.3268,40.143,40.2549,101200.0
2012-05-23 15:45:00,50.34,50.46,50.28,50.39,91300.0,40.2469,40.3428,40.1989,40.2869,91300.0
2012-05-23 15:50:00,50.39,50.42,50.17,50.21,111300.0,40.2869,40.3109,40.111,40.143,111300.0
2012-05-23 15:55:00,50.21,50.37,50.2,50.33,121300.0,40.143,40.2709,40.135,40.2389,121300.0
2012-05-24 09:30:00,50.98,51.06,50.72,51.01,78200.0,40.7586,40.8225,40.5507,40.7826,78200.0
2012-05-24 09:35:00,51.01,51.1,50.86,50.92,89400.0,40.7826,40.8545,40.6626,40.7106,89400.0
2012-05-24 09:40:00,50.92,51.25,50.87,51.23,95200.0,40.7106,40.9744,40.6706,40.9584,95200.0
2012-05-24 09:45:00,51.23,51.24,50.83,50.96,74000.0,40.9584,40.9664,40.6386,40.7426,74000.0
2012-05-24 09:50:00,50.95,51.0,50.79,50.85,63200.0,40.7346,40.7746,40.6067,40.6546,63200.0
2012-05-24 09:55:00,50.85,51.03,50.83,50.94,95300.0,40.6546,40.7985,40.6386,40.7266,95300.0
2012-05-24 10:00:00,50.93,51.06,50.78,50.96,81000.0,40.7186,40.8225,40.5987,40.7426,81000.0
2012-05-24 10:05:00,50.97,51.11,50.97,51.01,80200.0,40.7506,40.8625,40.7506,40.7826,80200.0
2012-05-24 10:10:00,51.0,51.04,50.94,50.96,56000.0,40.7746,40.8065,40.7266,40.7426,56000.0
2012-05-24 10:15:00,50.97,51.1,50.89,51.04,85700.0,40.7506,40.8545,40.6866,40.8065,85700.0
2012-05-24 10:20:00,51.04,51.11,50.86,50.87,77800.0,40.8065,40.8625,40.6626,40.6706,77800.0
2012-05-24 10:25:00,50.86,50.99,50.76,50.97,48000.0,40.6626,40.7666,40.5827,40.7506,48000.0
2012-05-24 10:30:00,50.97,51.24,50.93,51.24,54500.0,40.7506,40.9664,40.7186,40.9664,54500.0
2012-05-24 10:35:00,51.23,51.38,51.23,51.3,76200.0,40.9584,41.0784,40.9584,41.0144,76200.0
2012-05-24 10:40:00,51.3,51.39,51.3,51.32,45500.0,41.0144,41.0864,41.0144,41.0304,45500.0
2012-05-24 10:45:00,51.32,51.36,51.29,51.29,55900.0,41.0304,41.0624,41.0064,41.0064,55900.0
2012-05-24 10:50:00,51.3,51.36,51.27,51.32,35100.0,41.0144,41.0624,40.9904,41.0304,35100.0
2012-05-24 10:55:00,51.32,51.4,51.28,51.33,51400.0,41.0304,41.0944,40.9984,41.0384,51400.0
2012-05-24 11:00:00,51.33,51.43,51.33,51.39,48700.0,41.0384,41.1183,41.0384,41.0864,48700.0
2012-05-24 11:05:00,51.39,51.53,51.39,51.51,54200.0,41.0864,41.1983,41.0864,41.1823,54200.0
2012-05-24 11:10:00,51.52,51.71,51.52,51.64,82000.0,41.1903,41.3422,41.1903,41.2862,82000.0
2012-05-24 11:15:00,51.64,51.68,51.52,51.55,118200.0,41.2862,41.3182,41.1903,41.2143,118200.0
2012-05-24 11:20:00,51.55,51.61,51.5,51.56,79300.0,41.2143,41.2623,41.1743,41.2223,79300.0
2012-05-24 11:25:00,51.55,51.61,51.51,51.59,32500.0,41.2143,41.2623,41.1823,41.2463,32500.0
2012-05-24 11:30:00,51.58,51.59,51.38,51.46,70800.0,41.2383,41.2463,41.0784,41.1423,70800.0
2012-05-24 11:35:00,51.44,51.45,51.36,51.41,28600.0,41.1263,41.1343,41.0624,41.1024,28600.0
2012-05-24 11:40:00,51.41,51.44,51.28,51.3,36600.0,41.1024,41.1263,40.9984,41.0144,36600.0
2012-05-24 11:45:00,51.3,51.38,51.26,51.29,44100.0,41.0144,41.0784,40.9824,41.0064,44100.0
2012-05-24 11:50:00,51.29,51.36,51.26,51.32,29400.0,41.0064,41.0624,40.9824,41.0304,29400.0
2012-05-24 11:55:00,51.32,51.36,51.25,51.32,34800.0,41.0304,41.0624,40.9744,41.0304,34800.0
2012-05-24 12:00:00,51.32,51.34,51.08,51.18,84200.0,41.0304,41.0464,40.8385,40.9185,84200.0
2012-05-24 12:05:00,51.19,51.23,51.08,51.16,59400.0,40.9265,40.9584,40.8385,40.9025,59400.0
2012-05-24 12:10:00,51.17,51.3,51.15,51.17,40500.0,40.9105,41.0144,40.8945,40.9105,40500.0
2012-05-24 12:15:00,51.17,51.2,51.12,51.13,32000.0,40.9105,40.9345,40.8705,40.8785,32000.0
2012-05-24 12:20:00,51.14,51.27,51.13,51.27,35700.0,40.8865,40.9904,40.8785,40.9904,35700.0
2012-05-24 12:25:00,51.26,51.28,51.2,51.24,21000.0,40.9824,40.9984,40.9345,40.9664,21000.0
2012-05-24 12:30:00,51.23,51.31,51.2,51.31,33800.0,40.9584,41.0224,40.9345,41.0224,33800.0
2012-05-24 12:35:00,51.3,51.43,51.3,51.4,47000.0,41.0144,41.1183,41.0144,41.0944,47000.0
2012-05-24 12:40:00,51.42,51.48,51.33,51.45,28300.0,41.1104,41.1583,41.0384,41.1343,28300.0
2012-05-24 12:45:00,51.44,51.44,51.36,51.39,17200.0,41.1263,41.1263,41.0624,41.0864,17200.0
2012-05-24 12:50:00,51.4,51.4,51.29,51.31,23100.0,41.0944,41.0944,41.0064,41.0224,23100.0
2012-05-24 12:55:00,51.31,51.42,51.29,51.42,24600.0,41.0224,41.1104,41.0064,41.1104,24600.0
2012-05-24 13:00:00,51.42,51.52,51.38,51.49,36200.0,41.1104,41.1903,41.0784,41.1663,36200.0
2012-05-24 13:05:00,51.48,51.53,51.39,51.41,41100.0,41.1583,41.1983,41.0864,41.1024,41100.0
2012-05-24 13:10:00,51.4,51.4,51.31,51.37,22200.0,41.0944,41.0944,41.0224,41.0704,22200.0
2012-05-24 13:15:00,51.38,51.42,51.27,51.27,24800.0,41.0784,41.1104,40.9904,40.9904,24800.0
2012-05-24 13:20:00,51.28,51.35,51.26,51.31,16700.0,40.9984,41.0544,40.9824,41.0224,16700.0
2012-05-24 13:25:00,51.31,51.38,51.26,51.27,47900.0,41.0224,41.0784,40.9824,40.9904,47900.0
2012-05-24 13:30:00,51.27,51.28,51.19,51.28,47600.0,40.9904,40.9984,40.9265,40.9984,47600.0
2012-05-24 13:35:00,51.26,51.31,51.23,51.3,51000.0,40.9824,41.0224,40.9584,41.0144,51000.0
2012-05-24 13:40:00,51.29,51.36,51.27,51.34,37000.0,41.0064,41.0624,40.9904,41.0464,37000.0
2012-05-24 13:45:00,51.34,51.36,51.23,51.27,47200.0,41.0464,41.0624,40.9584,40.9904,47200.0
2012-05-24 13:50:00,51.27,51.28,51.19,51.19,36800.0,40.9904,40.9984,40.9265,40.9265,36800.0
2012-05-24 13:55:00,51.19,51.2,51.12,51.13,55100.0,40.9265,40.9345,40.8705,40.8785,55100.0
2012-05-24 14:00:00,51.12,51.26,51.11,51.22,47700.0,40.8705,40.9824,40.8625,40.9505,47700.0
2012-05-24 14:05:00,51.2,51.23,51.17,51.19,31400.0,40.9345,40.9584,40.9105,40.9265,31400.0
2012-05-24 14:10:00,51.18,51.21,51.03,51.06,39800.0,40.9185,40.9425,40.7985,40.8225,39800.0
2012-05-24 14:15:00,51.06,51.2,51.06,51.19,52000.0,40.8225,40.9345,40.8225,40.9265,52000.0
2012-05-24 14:20:00,51.19,51.24,51.14,51.24,34700.0,40.9265,40.9664,40.8865,40.9664,34700.0
2012-05-24 14:25:00,51.23,51.24,51.16,51.17,70500.0,40.9584,40.9664,40.9025,40.9105,70500.0
2012-05-24 14:30:00,51.19,51.24,51.15,51.22,48300.0,40.9265,40.9664,40.8945,40.9505,48300.0
2012-05-24 14:35:00,51.23,51.23,51.16,51.17,67500.0,40.9584,40.9584,40.9025,40.9105,67500.0
2012-05-24 14:40:00,51.16,51.16,51.05,51.08,56300.0,40.9025,40.9025,40.8145,40.8385,56300.0
2012-05-24 14:45:00,51.09,51.17,51.08,51.12,65000.0,40.8465,40.9105,40.8385,40.8705,65000.0
2012-05-24 14:50:00,51.12,51.18,51.08,51.17,41300.0,40.8705,40.9185,40.8385,40.9105,41300.0
2012-05-24 14:55:00,51.18,51.22,51.11,51.12,38000.0,40.9185,40.9505,40.8625,40.8705,38000.0
2012-05-24 15:00:00,51.12,51.25,51.11,51.21,46500.0,40.8705,40.9744,40.8625,40.9425,46500.0
2012-05-24 15:05:00,51.21,51.23,51.18,51.21,52100.0,40.9425,40.9584,40.9185,40.9425,52100.0
2012-05-24 15:10:00,51.2,51.24,51.19,51.23,47000.0,40.9345,40.9664,40.9265,40.9584,47000.0
2012-05-24 15:15:00,51.24,51.24,51.15,51.2,118500.0,40.9664,40.9664,40.8945,40.9345,118500.0
2012-05-24 15:20:00,51.2,51.35,51.16,51.34,66800.0,40.9345,41.0544,40.9025,41.0464,66800.0
2012-05-24 15:25:00,51.34,51.55,51.34,51.47,78400.0,41.0464,41.2143,41.0464,41.1503,78400.0
2012-05-24 15:30:00,51.47,51.59,51.44,51.44,79000.0,41.1503,41.2463,41.1263,41.1263,79000.0
2012-05-24 15:35:00,51.44,51.55,51.43,51.51,59400.0,41.1263,41.2143,41.1183,41.1823,59400.0
2012-05-24 15:40:00,51.51,51.62,51.49,51.53,148200.0,41.1823,41.2703,41.1663,41.1983,148200.0
2012-05-24 15:45:00,51.53,51.58,51.48,51.54,109300.0,41.1983,41.2383,41.1583,41.2063,109300.0
2012-05-24 15:50:00,51.54,51.7,51.52,51.68,140800.0,41.2063,41.3342,41.1903,41.3182,140800.0
2012-05-24 15:55:00,51.68,51.72,51.62,51.72,219200.0,41.3182,41.3502,41.2703,41.3502,219200.0
2012-05-25 09:30:00,51.49,51.78,51.46,51.78,48000.0,41.1663,41.3982,41.1423,41.3982,48000.0
2012-05-25 09:35:00,51.76,51.9,51.68,51.84,45000.0,41.3822,41.4941,41.3182,41.4461,45000.0
2012-05-25 09:40:00,51.88,51.88,51.52,51.52,25700.0,41.4781,41.4781,41.1903,41.1903,25700.0
2012-05-25 09:45:00,51.51,51.63,51.49,51.61,24900.0,41.1823,41.2782,41.1663,41.2623,24900.0
2012-05-25 09:50:00,51.63,51.7,51.6,51.69,48000.0,41.2782,41.3342,41.2543,41.3262,48000.0
2012-05-25 09:55:00,51.7,51.87,51.69,51.73,44000.0,41.3342,41.4701,41.3262,41.3582,44000.0
2012-05-25 10:00:00,51.75,51.75,51.61,51.67,39700.0,41.3742,41.3742,41.2623,41.3102,39700.0
2012-05-25 10:05:00,51.66,51.66,51.54,51.65,33600.0,41.3022,41.3022,41.2063,41.2942,33600.0
2012-05-25 10:10:00,51.64,51.64,51.5,51.55,31300.0,41.2862,41.2862,41.1743,41.2143,31300.0
2012-05-25 10:15:00,51.57,51.77,51.57,51.75,66300.0,41.2303,41.3902,41.2303,41.3742,66300.0
2012-05-25 10:20:00,51.74,51.77,51.66,51.71,39300.0,41.3662,41.3902,41.3022,41.3422,39300.0
2012-05-25 10:25:00,51.71,51.78,51.65,51.78,34400.0,41.3422,41.3982,41.2942,41.3982,34400.0
2012-05-25 10:30:00,51.77,51.92,51.74,51.76,96900.0,41.3902,41.5101,41.3662,41.3822,96900.0
2012-05-25 10:35:00,51.76,51.89,51.76,51.86,33100.0,41.3822,41.4861,41.3822,41.4621,33100.0
2012-05-25 10:40:00,51.85,51.88,51.68,51.69,28800.0,41.4541,41.4781,41.3182,41.3262,28800.0
2012-05-25 10:45:00,51.71,51.71,51.55,51.64,47300.0,41.3422,41.3422,41.2143,41.2862,47300.0
2012-05-25 10:50:00,51.64,51.71,51.59,51.64,25600.0,41.2862,41.3422,41.2463,41.2862,25600.0
2012-05-25 10:55:00,51.61,51.65,51.56,51.57,23700.0,41.2623,41.2942,41.2223,41.2303,23700.0
2012-05-25 11:00:00,51.56,51.71,51.56,51.7,30900.0,41.2223,41.3422,41.2223,41.3342,30900.0
2012-05-25 11:05:00,51.69,51.83,51.69,51.83,25600.0,41.3262,41.4381,41.3262,41.4381,25600.0
2012-05-25 11:10:00,51.81,51.83,51.7,51.74,22600.0,41.4222,41.4381,41.3342,41.3662,22600.0
2012-05-25 11:15:00,51.74,51.78,51.62,51.65,27800.0,41.3662,41.3982,41.2703,41.2942,27800.0
2012-05-25 11:20:00,51.65,51.79,51.61,51.78,32000.0,41.2942,41.4062,41.2623,41.3982,32000.0
2012-05-25 11:25:00,51.78,51.79,51.69,51.72,52400.0,41.3982,41.4062,41.3262,41.3502,52400.0
2012-05-25 11:30:00,51.71,51.72,51.55,51.62,45000.0,41.3422,41.3502,41.2143,41.2703,45000.0
2012-05-25 11:35:00,51.61,51.63,51.54,51.63,30500.0,41.2623,41.2782,41.2063,41.2782,30500.0
2012-05-25 11:40:00,51.59,51.7,51.58,51.68,24300.0,41.2463,41.3342,41.2383,41.3182,24300.0
2012-05-25 11:45:00,51.68,51.78,51.67,51.78,27400.0,41.3182,41.3982,41.3102,41.3982,27400.0
2012-05-25 11:50:00,51.77,51.83,51.72,51.76,59000.0,41.3902,41.4381,41.3502,41.3822,59000.0
2012-05-25 11:55:00,51.77,51.77,51.69,51.71,14700.0,41.3902,41.3902,41.3262,41.3422,14700.0
2012-05-25 12:00:00,51.71,51.73,51.57,51.58,27900.0,41.3422,41.3582,41.2303,41.2383,27900.0
2012-05-25 12:05:00,51.57,51.61,51.55,51.57,40300.0,41.2303,41.2623,41.2143,41.2303,40300.0
2012-05-25 12:10:00,51.57,51.58,51.55,51.56,31700.0,41.2303,41.2383,41.2143,41.2223,31700.0
2012-05-25 12:15:00,51.55,51.55,51.5,51.54,12800.0,41.2143,41.2143,41.1743,41.2063,12800.0
2012-05-25 12:20:00,51.54,51.56,51.47,51.47,16200.0,41.2063,41.2223,41.1503,41.1503,16200.0
2012-05-25 12:25:00,51.47,51.5,51.39,51.41,26100.0,41.1503,41.1743,41.0864,41.1024,26100.0
2012-05-25 12:30:00,51.41,51.46,51.39,51.45,18500.0,41.1024,41.1423,41.0864,41.1343,18500.0
2012-05-25 12:35:00,51.45,51.55,51.45,51.55,28100.0,41.1343,41.2143,41.1343,41.2143,28100.0
2012-05-25 12:40:00,51.54,51.56,51.48,51.5,20300.0,41.2063,41.2223,41.1583,41.1743,20300.0
2012-05-25 12:45:00,51.49,51.54,51.46,51.46,38100.0,41.1663,41.2063,41.1423,41.1423,38100.0
2012-05-25 12:50:00,51.47,51.52,51.44,51.49,27500.0,41.1503,41.1903,41.1263,41.1663,27500.0
2012-05-25 12:55:00,51.51,51.51,51.46,51.47,10800.0,41.1823,41.1823,41.1423,41.1503,10800.0
2012-05-25 13:00:00,51.48,51.48,51.39,51.39,10300.0,41.1583,41.1583,41.0864,41.0864,10300.0
2012-05-25 13:05:00,51.4,51.41,51.36,51.4,22700.0,41.0944,41.1024,41.0624,41.0944,22700.0
2012-05-25 13:10:00,51.4,51.41,51.38,51.4,8600.0,41.0944,41.1024,41.0784,41.0944,8600.0
2012-05-25 13:15:00,51.4,51.43,51.37,51.41,14000.0,41.0944,41.1183,41.0704,41.1024,14000.0
2012-05-25 13:20:00,51.42,51.48,51.4,51.47,17000.0,41.1104,41.1583,41.0944,41.1503,17000.0
2012-05-25 13:25:00,51.48,51.5,51.45,51.47,19900.0,41.1583,41.1743,41.1343,41.1503,19900.0
2012-05-25 13:30:00,51.48,51.48,51.44,51.45,17500.0,41.1583,41.1583,41.1263,41.1343,17500.0
2012-05-25 13:35:00,51.44,51.47,51.43,51.45,10300.0,41.1263,41.1503,41.1183,41.1343,10300.0
2012-05-25 13:40:00,51.46,51.47,51.39,51.42,34700.0,41.1423,41.1503,41.0864,41.1104,34700.0
2012-05-25 13:45:00,51.43,51.44,51.37,51.39,29800.0,41.1183,41.1263,41.0704,41.0864,29800.0
2012-05-25 13:50:00,51.39,51.39,51.35,51.37,19000.0,41.0864,41.0864,41.0544,41.0704,19000.0
2012-05-25 13:55:00,51.37,51.38,51.33,51.36,14500.0,41.0704,41.0784,41.0384,41.0624,14500.0
2012-05-25 14:00:00,51.36,51.37,51.34,51.34,15500.0,41.0624,41.0704,41.0464,41.0464,15500.0
2012-05-25 14:05:00,51.35,51.36,51.33,51.33,11900.0,41.0544,41.0624,41.0384,41.0384,11900.0
2012-05-25 14:10:00,51.33,51.36,51.33,51.35,8400.0,41.0384,41.0624,41.0384,41.0544,8400.0
2012-05-25 14:15:00,51.35,51.36,51.26,51.26,23600.0,41.0544,41.0624,40.9824,40.9824,23600.0
2012-05-25 14:20:00,51.25,51.25,51.13,51.17,26300.0,40.9744,40.9744,40.8785,40.9105,26300.0
2012-05-25 14:25:00,51.17,51.24,51.09,51.19,25600.0,40.9105,40.9664,40.8465,40.9265,25600.0
2012-05-25 14:30:00,51.19,51.28,51.18,51.22,14700.0,40.9265,40.9984,40.9185,40.9505,14700.0
2012-05-25 14:35:00,51.22,51.25,51.18,51.22,18700.0,40.9505,40.9744,40.9185,40.9505,18700.0
2012-05-25 14:40:00,51.21,51.23,51.13,51.17,21400.0,40.9425,40.9584,40.8785,40.9105,21400.0
2012-05-25 14:45:00,51.17,51.18,51.08,51.16,20800.0,40.9105,40.9185,40.8385,40.9025,20800.0
2012-05-25 14:50:00,51.14,51.19,51.1,51.19,21200.0,40.8865,40.9265,40.8545,40.9265,21200.0
2012-05-25 14:55:00,51.18,51.22,51.13,51.16,24000.0,40.9185,40.9505,40.8785,40.9025,24000.0
2012-05-25 15:00:00,51.17,51.23,51.13,51.2,21100.0,40.9105,40.9584,40.8785,40.9345,21100.0
2012-05-25 15:05:00,51.19,51.23,51.18,51.22,17600.0,40.9265,40.9584,40.9185,40.9505,17600.0
2012-05-25 15:10:00,51.23,51.25,51.16,51.16,26600.0,40.9584,40.9744,40.9025,40.9025,26600.0
2012-05-25 15:15:00,51.17,51.19,51.13,51.13,40300.0,40.9105,40.9265,40.8785,40.8785,40300.0
2012-05-25 15:20:00,51.12,51.12,50.96,51.02,51900.0,40.8705,40.8705,40.7426,40.7906,51900.0
2012-05-25 15:25:00,51.03,51.11,50.99,51.09,26000.0,40.7985,40.8625,40.7666,40.8465,26000.0
2012-05-25 15:30:00,51.09,51.2,51.04,51.14,62900.0,40.8465,40.9345,40.8065,40.8865,62900.0
2012-05-25 15:35:00,51.14,51.17,51.08,51.13,49600.0,40.8865,40.9105,40.8385,40.8785,49600.0
2012-05-25 15:40:00,51.13,51.21,51.12,51.21,52100.0,40.8785,40.9425,40.8705,40.9425,52100.0
2012-05-25 15:45:00,51.21,51.27,51.15,51.17,57800.0,40.9425,40.9904,40.8945,40.9105,57800.0
2012-05-25 15:50:00,51.18,51.19,51.11,51.11,95300.0,40.9185,40.9265,40.8625,40.8625,95300.0
2012-05-25 15:55:00,51.11,51.21,51.11,51.12,96200.0,40.8625,40.9425,40.8625,40.8705,96200.0
2012-05-29 09:30:00,51.45,51.63,50.92,50.94,97900.0,41.1343,41.2782,40.7106,40.7266,97900.0
2012-05-29 09:35:00,50.94,51.1,50.93,50.96,68300.0,40.7266,40.8545,40.7186,40.7426,68300.0
2012-05-29 09:40:00,50.94,51.28,50.92,51.26,45700.0,40.7266,40.9984,40.7106,40.9824,45700.0
2012-05-29 09:45:00,51.27,51.52,51.27,51.48,47600.0,40.9904,41.1903,40.9904,41.1583,47600.0
2012-05-29 09:50:00,51.49,51.71,51.47,51.6,105800.0,41.1663,41.3422,41.1503,41.2543,105800.0
2012-05-29 09:55:00,51.61,51.81,51.59,51.73,57200.0,41.2623,41.4222,41.2463,41.3582,57200.0
2012-05-29 10:00:00,51.74,51.78,51.56,51.71,90400.0,41.3662,41.3982,41.2223,41.3422,90400.0
2012-05-29 10:05:00,51.71,51.84,51.55,51.58,71400.0,41.3422,41.4461,41.2143,41.2383,71400.0
2012-05-29 10:10:00,51.58,51.68,51.54,51.66,65500.0,41.2383,41.3182,41.2063,41.3022,65500.0
2012-05-29 10:15:00,51.68,51.81,51.63,51.76,59200.0,41.3182,41.4222,41.2782,41.3822,59200.0
2012-05-29 10:20:00,51.77,51.82,51.72,51.74,22700.0,41.3902,41.4302,41.3502,41.3662,22700.0
2012-05-29 10:25:00,51.73,51.76,51.59,51.63,43300.0,41.3582,41.3822,41.2463,41.2782,43300.0
2012-05-29 10:30:00,51.64,51.81,51.64,51.7,58300.0,41.2862,41.4222,41.2862,41.3342,58300.0
2012-05-29 10:35:00,51.73,51.73,51.62,51.62,21200.0,41.3582,41.3582,41.2703,41.2703,21200.0
2012-05-29 10:40:00,51.63,51.64,51.58,51.62,103300.0,41.2782,41.2862,41.2383,41.2703,103300.0
2012-05-29 10:45:00,51.62,51.69,51.61,51.68,24300.0,41.2703,41.3262,41.2623,41.3182,24300.0
2012-05-29 10:50:00,51.69,51.69,51.64,51.66,17100.0,41.3262,41.3262,41.2862,41.3022,17100.0
2012-05-29 10:55:00,51.65,51.69,51.62,51.67,20600.0,41.2942,41.3262,41.2703,41.3102,20600.0
2012-05-29 11:00:00,51.66,51.68,51.63,51.67,16100.0,41.3022,41.3182,41.2782,41.3102,16100.0
2012-05-29 11:05:00,51.69,51.71,51.63,51.71,24600.0,41.3262,41.3422,41.2782,41.3422,24600.0
2012-05-29 11:10:00,51.71,51.72,51.68,51.7,19000.0,41.3422,41.3502,41.3182,41.3342,19000.0
2012-05-29 11:15:00,51.7,51.71,51.67,51.71,17200.0,41.3342,41.3422,41.3102,41.3422,17200.0
2012-05-29 11:20:00,51.71,51.71,51.63,51.71,19800.0,41.3422,41.3422,41.2782,41.3422,19800.0
2012-05-29 11:25:00,51.72,51.76,51.69,51.75,14400.0,41.3502,41.3822,41.3262,41.3742,14400.0
2012-05-29 11:30:00,51.75,51.78,51.67,51.7,19500.0,41.3742,41.3982,41.3102,41.3342,19500.0
2012-05-29 11:35:00,51.71,51.72,51.5,51.55,29700.0,41.3422,41.3502,41.1743,41.2143,29700.0
2012-05-29 11:40:00,51.54,51.6,51.46,51.48,28700.0,41.2063,41.2543,41.1423,41.1583,28700.0
2012-05-29 11:45:00,51.49,51.51,51.41,51.47,31600.0,41.1663,41.1823,41.1024,41.1503,31600.0
2012-05-29 11:50:00,51.47,51.56,51.47,51.55,39900.0,41.1503,41.2223,41.1503,41.2143,39900.0
2012-05-29 11:55:00,51.54,51.55,51.45,51.45,17500.0,41.2063,41.2143,41.1343,41.1343,17500.0
2012-05-29 12:00:00,51.45,51.48,51.35,51.39,43500.0,41.1343,41.1583,41.0544,41.0864,43500.0
2012-05-29 12:05:00,51.4,51.52,51.39,51.5,23600.0,41.0944,41.1903,41.0864,41.1743,23600.0
2012-05-29 12:10:00,51.51,51.51,51.44,51.44,13100.0,41.1823,41.1823,41.1263,41.1263,13100.0
2012-05-29 12:15:00,51.45,51.51,51.42,51.5,14200.0,41.1343,41.1823,41.1104,41.1743,14200.0
2012-05-29 12:20:00,51.49,51.53,51.44,51.45,58200.0,41.1663,41.1983,41.1263,41.1343,58200.0
2012-05-29 12:25:00,51.45,51.57,51.43,51.55,31500.0,41.1343,41.2303,41.1183,41.2143,31500.0
2012-05-29 12:30:00,51.55,51.55,51.46,51.47,17100.0,41.2143,41.2143,41.1423,41.1503,17100.0
2012-05-29 12:35:00,51.48,51.53,51.47,51.5,8900.0,41.1583,41.1983,41.1503,41.1743,8900.0
2012-05-29 12:40:00,51.5,51.57,51.48,51.56,12900.0,41.1743,41.2303,41.1583,41.2223,12900.0
2012-05-29 12:45:00,51.56,51.63,51.55,51.59,15300.0,41.2223,41.2782,41.2143,41.2463,15300.0
2012-05-29 12:50:00,51.58,51.68,51.58,51.64,14800.0,41.2383,41.3182,41.2383,41.2862,14800.0
2012-05-29 12:55:00,51.63,51.64,51.55,51.56,61900.0,41.2782,41.2862,41.2143,41.2223,61900.0
2012-05-29 13:00:00,51.56,51.6,51.5,51.51,32100.0,41.2223,41.2543,41.1743,41.1823,32100.0
2012-05-29 13:05:00,51.52,51.53,51.47,51.49,11600.0,41.1903,41.1983,41.1503,41.1663,11600.0
2012-05-29 13:10:00,51.5,51.56,51.5,51.53,9700.0,41.1743,41.2223,41.1743,41.1983,9700.0
2012-05-29 13:15:00,51.53,51.55,51.5,51.53,8700.0,41.1983,41.2143,41.1743,41.1983,8700.0
2012-05-29 13:20:00,51.53,51.54,51.46,51.51,14700.0,41.1983,41.2063,41.1423,41.1823,14700.0
2012-05-29 13:25:00,51.5,51.5,51.39,51.39,8300.0,41.1743,41.1743,41.0864,41.0864,8300.0
2012-05-29 13:30:00,51.4,51.44,51.33,51.41,22800.0,41.0944,41.1263,41.0384,41.1024,22800.0
2012-05-29 13:35:00,51.41,51.45,51.39,51.43,18900.0,41.1024,41.1343,41.0864,41.1183,18900.0
2012-05-29 13:40:00,51.44,51.53,51.43,51.52,7200.0,41.1263,41.1983,41.1183,41.1903,7200.0
2012-05-29 13:45:00,51.53,51.58,51.5,51.51,21600.0,41.1983,41.2383,41.1743,41.1823,21600.0
2012-05-29 13:50:00,51.5,51.57,51.49,51.57,12200.0,41.1743,41.2303,41.1663,41.2303,12200.0
2012-05-29 13:55:00,51.57,51.59,51.54,51.55,17900.0,41.2303,41.2463,41.2063,41.2143,17900.0
2012-05-29 14:00:00,51.56,51.57,51.48,51.49,14100.0,41.2223,41.2303,41.1583,41.1663,14100.0
2012-05-29 14:05:00,51.51,51.54,51.46,51.49,14800.0,41.1823,41.2063,41.1423,41.1663,14800.0
2012-05-29 14:10:00,51.49,51.64,51.46,51.6,17200.0,41.1663,41.2862,41.1423,41.2543,17200.0
2012-05-29 14:15:00,51.6,51.64,51.54,51.6,15700.0,41.2543,41.2862,41.2063,41.2543,15700.0
2012-05-29 14:20:00,51.59,51.6,51.49,51.5,19400.0,41.2463,41.2543,41.1663,41.1743,19400.0
2012-05-29 14:25:00,51.5,51.6,51.5,51.6,34500.0,41.1743,41.2543,41.1743,41.2543,34500.0
2012-05-29 14:30:00,51.59,51.61,51.51,51.61,18000.0,41.2463,41.2623,41.1823,41.2623,18000.0
2012-05-29 14:35:00,51.61,51.64,51.5,51.5,15500.0,41.2623,41.2862,41.1743,41.1743,15500.0
2012-05-29 14:40:00,51.51,51.55,51.48,51.52,16300.0,41.1823,41.2143,41.1583,41.1903,16300.0
2012-05-29 14:45:00,51.53,51.56,51.51,51.54,22900.0,41.1983,41.2223,41.1823,41.2063,22900.0
2012-05-29 14:50:00,51.56,51.66,51.56,51.65,22100.0,41.2223,41.3022,41.2223,41.2942,22100.0
2012-05-29 14:55:00,51.65,51.68,51.62,51.66,17800.0,41.2942,41.3182,41.2703,41.3022,17800.0
2012-05-29 15:00:00,51.66,51.68,51.6,51.63,25200.0,41.3022,41.3182,41.2543,41.2782,25200.0
2012-05-29 15:05:00,51.62,51.65,51.57,51.61,24300.0,41.2703,41.2942,41.2303,41.2623,24300.0
2012-05-29 15:10:00,51.62,51.72,51.61,51.7,33000.0,41.2703,41.3502,41.2623,41.3342,33000.0
2012-05-29 15:15:00,51.7,51.75,51.69,51.72,18600.0,41.3342,41.3742,41.3262,41.3502,18600.0
2012-05-29 15:20:00,51.72,51.72,51.64,51.66,20100.0,41.3502,41.3502,41.2862,41.3022,20100.0
2012-05-29 15:25:00,51.67,51.71,51.65,51.69,18500.0,41.3102,41.3422,41.2942,41.3262,18500.0
2012-05-29 15:30:00,51.69,51.7,51.62,51.7,24200.0,41.3262,41.3342,41.2703,41.3342,24200.0
2012-05-29 15:35:00,51.7,51.77,51.69,51.71,29300.0,41.3342,41.3902,41.3262,41.3422,29300.0
2012-05-29 15:40:00,51.7,51.92,51.69,51.91,65500.0,41.3342,41.5101,41.3262,41.5021,65500.0
2012-05-29 15:45:00,51.91,52.0,51.89,51.93,78900.0,41.5021,41.5741,41.4861,41.5181,78900.0
2012-05-29 15:50:00,51.94,51.95,51.88,51.94,90500.0,41.5261,41.5341,41.4781,41.5261,90500.0
2012-05-29 15:55:00,51.93,51.94,51.83,51.91,176800.0,41.5181,41.5261,41.4381,41.5021,176800.0
2012-05-30 09:30:00,51.43,51.43,51.15,51.18,25100.0,41.1183,41.1183,40.8945,40.9185,25100.0
2012-05-30 09:35:00,51.16,51.16,50.94,50.94,36100.0,40.9025,40.9025,40.7266,40.7266,36100.0
2012-05-30 09:40:00,50.92,51.0,50.86,50.9,47100.0,40.7106,40.7746,40.6626,40.6946,47100.0
2012-05-30 09:45:00,50.88,51.01,50.83,51.0,62600.0,40.6786,40.7826,40.6386,40.7746,62600.0
2012-05-30 09:50:00,51.0,51.05,50.89,50.99,61800.0,40.7746,40.8145,40.6866,40.7666,61800.0
2012-05-30 09:55:00,50.99,51.05,50.9,50.91,21700.0,40.7666,40.8145,40.6946,40.7026,21700.0
2012-05-30 10:00:00,50.94,50.94,50.8,50.89,39700.0,40.7266,40.7266,40.6147,40.6866,39700.0
2012-05-30 10:05:00,50.89,51.02,50.88,51.02,29000.0,40.6866,40.7906,40.6786,40.7906,29000.0
2012-05-30 10:10:00,51.01,51.02,50.76,50.79,45900.0,40.7826,40.7906,40.5827,40.6067,45900.0
2012-05-30 10:15:00,50.78,50.83,50.69,50.76,24500.0,40.5987,40.6386,40.5267,40.5827,24500.0
2012-05-30 10:20:00,50.72,50.74,50.59,50.7,64800.0,40.5507,40.5667,40.4468,40.5347,64800.0
2012-05-30 10:25:00,50.72,50.77,50.67,50.67,76100.0,40.5507,40.5907,40.5107,40.5107,76100.0
2012-05-30 10:30:00,50.67,50.74,50.64,50.71,127100.0,40.5107,40.5667,40.4867,40.5427,127100.0
2012-05-30 10:35:00,50.71,50.77,50.65,50.7,29000.0,40.5427,40.5907,40.4947,40.5347,29000.0
2012-05-30 10:40:00,50.69,50.75,50.66,50.73,32900.0,40.5267,40.5747,40.5027,40.5587,32900.0
2012-05-30 10:45:00,50.73,50.78,50.7,50.71,55000.0,40.5587,40.5987,40.5347,40.5427,55000.0
2012-05-30 10:50:00,50.72,50.8,50.72,50.75,34400.0,40.5507,40.6147,40.5507,40.5747,34400.0
2012-05-30 10:55:00,50.76,50.76,50.56,50.58,71200.0,40.5827,40.5827,40.4228,40.4388,71200.0
2012-05-30 11:00:00,50.58,50.72,50.53,50.7,48000.0,40.4388,40.5507,40.3988,40.5347,48000.0
2012-05-30 11:05:00,50.7,50.83,50.65,50.81,35900.0,40.5347,40.6386,40.4947,40.6227,35900.0
2012-05-30 11:10:00,50.82,50.92,50.8,50.88,18700.0,40.6307,40.7106,40.6147,40.6786,18700.0
2012-05-30 11:15:00,50.87,50.91,50.83,50.83,22700.0,40.6706,40.7026,40.6386,40.6386,22700.0
2012-05-30 11:20:00,50.84,50.87,50.79,50.86,18500.0,40.6466,40.6706,40.6067,40.6626,18500.0
2012-05-30 11:25:00,50.86,50.92,50.84,50.9,15500.0,40.6626,40.7106,40.6466,40.6946,15500.0
2012-05-30 11:30:00,50.91,50.93,50.77,50.8,19200.0,40.7026,40.7186,40.5907,40.6147,19200.0
2012-05-30 11:35:00,50.8,50.89,50.8,50.87,22700.0,40.6147,40.6866,40.6147,40.6706,22700.0
2012-05-30 11:40:00,50.87,50.91,50.81,50.89,26200.0,40.6706,40.7026,40.6227,40.6866,26200.0
2012-05-30 11:45:00,50.89,50.89,50.75,50.8,21900.0,40.6866,40.6866,40.5747,40.6147,21900.0
2012-05-30 11:50:00,50.8,50.87,50.78,50.8,35400.0,40.6147,40.6706,40.5987,40.6147,35400.0
2012-05-30 11:55:00,50.81,50.83,50.77,50.77,19600.0,40.6227,40.6386,40.5907,40.5907,19600.0
2012-05-30 12:00:00,50.77,50.81,50.6,50.64,34500.0,40.5907,40.6227,40.4548,40.4867,34500.0
2012-05-30 12:05:00,50.64,50.74,50.64,50.71,19100.0,40.4867,40.5667,40.4867,40.5427,19100.0
2012-05-30 12:10:00,50.7,50.73,50.68,50.69,17600.0,40.5347,40.5587,40.5187,40.5267,17600.0
2012-05-30 12:15:00,50.7,50.7,50.62,50.65,10800.0,40.5347,40.5347,40.4708,40.4947,10800.0
2012-05-30 12:20:00,50.64,50.65,50.55,50.59,23300.0,40.4867,40.4947,40.4148,40.4468,23300.0
2012-05-30 12:25:00,50.6,50.63,50.49,50.53,28000.0,40.4548,40.4787,40.3668,40.3988,28000.0
2012-05-30 12:30:00,50.53,50.54,50.45,50.45,23900.0,40.3988,40.4068,40.3348,40.3348,23900.0
2012-05-30 12:35:00,50.45,50.56,50.45,50.54,16900.0,40.3348,40.4228,40.3348,40.4068,16900.0
2012-05-30 12:40:00,50.54,50.63,50.5,50.62,16700.0,40.4068,40.4787,40.3748,40.4708,16700.0
2012-05-30 12:45:00,50.63,50.64,50.6,50.64,10900.0,40.4787,40.4867,40.4548,40.4867,10900.0
2012-05-30 12:50:00,50.63,50.68,50.63,50.65,9100.0,40.4787,40.5187,40.4787,40.4947,9100.0
2012-05-30 12:55:00,50.65,50.69,50.64,50.67,12400.0,40.4947,40.5267,40.4867,40.5107,12400.0
2012-05-30 13:00:00,50.68,50.71,50.62,50.62,13000.0,40.5187,40.5427,40.4708,40.4708,13000.0
2012-05-30 13:05:00,50.62,50.69,50.6,50.61,20900.0,40.4708,40.5267,40.4548,40.4628,20900.0
2012-05-30 13:10:00,50.61,50.66,50.6,50.6,17800.0,40.4628,40.5027,40.4548,40.4548,17800.0
2012-05-30 13:15:00,50.61,50.77,50.6,50.75,19700.0,40.4628,40.5907,40.4548,40.5747,19700.0
2012-05-30 13:20:00,50.76,50.82,50.75,50.82,20000.0,40.5827,40.6307,40.5747,40.6307,20000.0
2012-05-30 13:25:00,50.82,50.87,50.81,50.86,16300.0,40.6307,40.6706,40.6227,40.6626,16300.0
2012-05-30 13:30:00,50.86,50.98,50.84,50.96,19800.0,40.6626,40.7586,40.6466,40.7426,19800.0
2012-05-30 13:35:00,50.96,51.01,50.93,51.0,71000.0,40.7426,40.7826,40.7186,40.7746,71000.0
2012-05-30 13:40:00,51.0,51.01,50.96,50.98,63700.0,40.7746,40.7826,40.7426,40.7586,63700.0
2012-05-30 13:45:00,50.98,51.04,50.96,51.02,51200.0,40.7586,40.8065,40.7426,40.7906,51200.0
2012-05-30 13:50:00,51.02,51.05,50.97,51.05,46100.0,40.7906,40.8145,40.7506,40.8145,46100.0
2012-05-30 13:55:00,51.05,51.06,51.02,51.06,24600.0,40.8145,40.8225,40.7906,40.8225,24600.0
2012-05-30 14:00:00,51.06,51.18,51.06,51.15,55400.0,40.8225,40.9185,40.8225,40.8945,55400.0
2012-05-30 14:05:00,51.15,51.19,51.12,51.14,40100.0,40.8945,40.9265,40.8705,40.8865,40100.0
2012-05-30 14:10:00,51.14,51.14,51.07,51.1,24700.0,40.8865,40.8865,40.8305,40.8545,24700.0
2012-05-30 14:15:00,51.09,51.11,51.06,51.1,15600.0,40.8465,40.8625,40.8225,40.8545,15600.0
2012-05-30 14:20:00,51.11,51.17,51.07,51.07,70300.0,40.8625,40.9105,40.8305,40.8305,70300.0
2012-05-30 14:25:00,51.07,51.08,50.97,51.04,42300.0,40.8305,40.8385,40.7506,40.8065,42300.0
2012-05-30 14:30:00,51.03,51.05,50.98,51.05,28300.0,40.7985,40.8145,40.7586,40.8145,28300.0
2012-05-30 14:35:00,51.04,51.06,50.97,50.97,26600.0,40.8065,40.8225,40.7506,40.7506,26600.0
2012-05-30 14:40:00,50.97,50.98,50.92,50.98,19200.0,40.7506,40.7586,40.7106,40.7586,19200.0
2012-05-30 14:45:00,50.99,51.01,50.92,50.92,17600.0,40.7666,40.7826,40.7106,40.7106,17600.0
2012-05-30 14:50:00,50.93,50.94,50.89,50.93,24700.0,40.7186,40.7266,40.6866,40.7186,24700.0
2012-05-30 14:55:00,50.93,50.96,50.89,50.93,37400.0,40.7186,40.7426,40.6866,40.7186,37400.0
2012-05-30 15:00:00,50.92,50.95,50.83,50.83,26500.0,40.7106,40.7346,40.6386,40.6386,26500.0
2012-05-30 15:05:00,50.83,50.86,50.79,50.84,21400.0,40.6386,40.6626,40.6067,40.6466,21400.0
2012-05-30 15:10:00,50.83,50.84,50.73,50.78,32100.0,40.6386,40.6466,40.5587,40.5987,32100.0
2012-05-30 15:15:00,50.78,50.82,50.71,50.82,25100.0,40.5987,40.6307,40.5427,40.6307,25100.0
2012-05-30 15:20:00,50.82,50.93,50.77,50.93,42400.0,40.6307,40.7186,40.5907,40.7186,42400.0
2012-05-30 15:25:00,50.93,51.01,50.88,50.98,44900.0,40.7186,40.7826,40.6786,40.7586,44900.0
2012-05-30 15:30:00,50.98,51.04,50.94,51.0,47200.0,40.7586,40.8065,40.7266,40.7746,47200.0
2012-05-30 15:35:00,51.0,51.07,50.96,51.06,39600.0,40.7746,40.8305,40.7426,40.8225,39600.0
2012-05-30 15:40:00,51.06,51.07,50.97,50.97,56600.0,40.8225,40.8305,40.7506,40.7506,56600.0
2012-05-30 15:45:00,50.98,51.08,50.98,51.01,78600.0,40.7586,40.8385,40.7586,40.7826,78600.0
2012-05-30 15:50:00,51.01,51.06,50.95,50.96,83700.0,40.7826,40.8225,40.7346,40.7426,83700.0
2012-05-30 15:55:00,50.95,51.0,50.88,50.95,356600.0,40.7346,40.7746,40.6786,40.7346,356600.0
2012-05-31 09:30:00,50.92,51.11,50.75,51.11,32000.0,40.7106,40.8625,40.5747,40.8625,32000.0
2012-05-31 09:35:00,51.14,51.14,50.81,50.82,27600.0,40.8865,40.8865,40.6227,40.6307,27600.0
2012-05-31 09:40:00,50.81,50.85,50.67,50.68,34100.0,40.6227,40.6546,40.5107,40.5187,34100.0
2012-05-31 09:45:00,50.69,50.71,50.46,50.47,24800.0,40.5267,40.5427,40.3428,40.3508,24800.0
2012-05-31 09:50:00,50.47,50.49,50.29,50.3,46100.0,40.3508,40.3668,40.2069,40.2149,46100.0
2012-05-31 09:55:00,50.29,50.35,50.22,50.3,35100.0,40.2069,40.2549,40.151,40.2149,35100.0
2012-05-31 10:00:00,50.3,50.3,50.18,50.19,25800.0,40.2149,40.2149,40.119,40.127,25800.0
2012-05-31 10:05:00,50.19,50.33,50.15,50.27,33300.0,40.127,40.2389,40.095,40.1909,33300.0
2012-05-31 10:10:00,50.28,50.33,50.24,50.33,23800.0,40.1989,40.2389,40.1669,40.2389,23800.0
2012-05-31 10:15:00,50.34,50.43,50.3,50.37,23200.0,40.2469,40.3188,40.2149,40.2709,23200.0
2012-05-31 10:20:00,50.37,50.47,50.36,50.43,32700.0,40.2709,40.3508,40.2629,40.3188,32700.0
2012-05-31 10:25:00,50.43,50.43,50.37,50.4,20700.0,40.3188,40.3188,40.2709,40.2949,20700.0
2012-05-31 10:30:00,50.39,50.5,50.36,50.49,23900.0,40.2869,40.3748,40.2629,40.3668,23900.0
2012-05-31 10:35:00,50.5,50.61,50.5,50.56,41200.0,40.3748,40.4628,40.3748,40.4228,41200.0
2012-05-31 10:40:00,50.54,50.56,50.47,50.48,15800.0,40.4068,40.4228,40.3508,40.3588,15800.0
2012-05-31 10:45:00,50.49,50.53,50.41,50.46,34200.0,40.3668,40.3988,40.3029,40.3428,34200.0
2012-05-31 10:50:00,50.45,50.45,50.4,50.42,38600.0,40.3348,40.3348,40.2949,40.3109,38600.0
2012-05-31 10:55:00,50.42,50.62,50.42,50.58,39100.0,40.3109,40.4708,40.3109,40.4388,39100.0
2012-05-31 11:00:00,50.58,50.58,50.42,50.42,45300.0,40.4388,40.4388,40.3109,40.3109,45300.0
2012-05-31 11:05:00,50.42,50.49,50.39,50.45,26600.0,40.3109,40.3668,40.2869,40.3348,26600.0
2012-05-31 11:10:00,50.45,50.46,50.38,50.42,148400.0,40.3348,40.3428,40.2789,40.3109,148400.0
2012-05-31 11:15:00,50.42,50.51,50.41,50.48,191700.0,40.3109,40.3828,40.3029,40.3588,191700.0
2012-05-31 11:20:00,50.49,50.59,50.47,50.59,18000.0,40.3668,40.4468,40.3508,40.4468,18000.0
2012-05-31 11:25:00,50.59,50.71,50.58,50.71,26000.0,40.4468,40.5427,40.4388,40.5427,26000.0
2012-05-31 11:30:00,50.7,50.94,50.67,50.94,32600.0,40.5347,40.7266,40.5107,40.7266,32600.0
2012-05-31 11:35:00,50.95,50.96,50.9,50.92,46400.0,40.7346,40.7426,40.6946,40.7106,46400.0
2012-05-31 11:40:00,50.93,50.93,50.86,50.86,13100.0,40.7186,40.7186,40.6626,40.6626,13100.0
2012-05-31 11:45:00,50.85,50.86,50.75,50.75,27200.0,40.6546,40.6626,40.5747,40.5747,27200.0
2012-05-31 11:50:00,50.74,50.81,50.73,50.81,11000.0,40.5667,40.6227,40.5587,40.6227,11000.0
2012-05-31 11:55:00,50.81,50.82,50.77,50.78,21900.0,40.6227,40.6307,40.5907,40.5987,21900.0
2012-05-31 12:00:00,50.77,50.85,50.76,50.78,20900.0,40.5907,40.6546,40.5827,40.5987,20900.0
2012-05-31 12:05:00,50.79,50.9,50.79,50.89,17800.0,40.6067,40.6946,40.6067,40.6866,17800.0
2012-05-31 12:10:00,50.9,51.01,50.88,51.0,25800.0,40.6946,40.7826,40.6786,40.7746,25800.0
2012-05-31 12:15:00,51.0,51.05,50.97,51.05,12400.0,40.7746,40.8145,40.7506,40.8145,12400.0
2012-05-31 12:20:00,51.05,51.16,51.05,51.12,29400.0,40.8145,40.9025,40.8145,40.8705,29400.0
2012-05-31 12:25:00,51.13,51.3,51.13,51.23,40400.0,40.8785,41.0144,40.8785,40.9584,40400.0
2012-05-31 12:30:00,51.22,51.24,51.08,51.11,56600.0,40.9505,40.9664,40.8385,40.8625,56600.0
2012-05-31 12:35:00,51.11,51.14,51.06,51.09,24000.0,40.8625,40.8865,40.8225,40.8465,24000.0
2012-05-31 12:40:00,51.1,51.18,51.09,51.11,18700.0,40.8545,40.9185,40.8465,40.8625,18700.0
2012-05-31 12:45:00,51.12,51.13,51.05,51.13,30000.0,40.8705,40.8785,40.8145,40.8785,30000.0
2012-05-31 12:50:00,51.13,51.14,51.02,51.03,40400.0,40.8785,40.8865,40.7906,40.7985,40400.0
2012-05-31 12:55:00,51.04,51.07,51.0,51.0,25000.0,40.8065,40.8305,40.7746,40.7746,25000.0
2012-05-31 13:00:00,51.0,51.14,50.96,51.14,28700.0,40.7746,40.8865,40.7426,40.8865,28700.0
2012-05-31 13:05:00,51.13,51.25,51.09,51.2,42200.0,40.8785,40.9744,40.8465,40.9345,42200.0
2012-05-31 13:10:00,51.2,51.23,51.18,51.22,23300.0,40.9345,40.9584,40.9185,40.9505,23300.0
2012-05-31 13:15:00,51.22,51.26,51.21,51.25,27800.0,40.9505,40.9824,40.9425,40.9744,27800.0
2012-05-31 13:20:00,51.25,51.26,51.16,51.17,17600.0,40.9744,40.9824,40.9025,40.9105,17600.0
2012-05-31 13:25:00,51.16,51.2,51.15,51.17,18700.0,40.9025,40.9345,40.8945,40.9105,18700.0
2012-05-31 13:30:00,51.17,51.23,51.15,51.17,15600.0,40.9105,40.9584,40.8945,40.9105,15600.0
2012-05-31 13:35:00,51.16,51.16,51.05,51.08,31300.0,40.9025,40.9025,40.8145,40.8385,31300.0
2012-05-31 13:40:00,51.07,51.13,51.04,51.13,44400.0,40.8305,40.8785,40.8065,40.8785,44400.0
2012-05-31 13:45:00,51.13,51.13,51.05,51.09,34300.0,40.8785,40.8785,40.8145,40.8465,34300.0
2012-05-31 13:50:00,51.09,51.1,51.02,51.05,24800.0,40.8465,40.8545,40.7906,40.8145,24800.0
2012-05-31 13:55:00,51.06,51.08,51.03,51.08,12500.0,40.8225,40.8385,40.7985,40.8385,12500.0
2012-05-31 14:00:00,51.07,51.13,51.02,51.13,24300.0,40.8305,40.8785,40.7906,40.8785,24300.0
2012-05-31 14:05:00,51.13,51.18,51.09,51.11,21200.0,40.8785,40.9185,40.8465,40.8625,21200.0
2012-05-31 14:10:00,51.12,51.2,51.11,51.11,20900.0,40.8705,40.9345,40.8625,40.8625,20900.0
2012-05-31 14:15:00,51.11,51.15,51.11,51.12,17600.0,40.8625,40.8945,40.8625,40.8705,17600.0
2012-05-31 14:20:00,51.12,51.12,51.04,51.07,24400.0,40.8705,40.8705,40.8065,40.8305,24400.0
2012-05-31 14:25:00,51.07,51.21,51.07,51.15,35300.0,40.8305,40.9425,40.8305,40.8945,35300.0
2012-05-31 14:30:00,51.14,51.21,51.11,51.17,34900.0,40.8865,40.9425,40.8625,40.9105,34900.0
2012-05-31 14:35:00,51.17,51.26,51.17,51.22,18300.0,40.9105,40.9824,40.9105,40.9505,18300.0
2012-05-31 14:40:00,51.21,51.3,51.21,51.28,29900.0,40.9425,41.0144,40.9425,40.9984,29900.0
2012-05-31 14:45:00,51.29,51.29,51.21,51.23,18900.0,41.0064,41.0064,40.9425,40.9584,18900.0
2012-05-31 14:50:00,51.22,51.22,51.19,51.19,22600.0,40.9505,40.9505,40.9265,40.9265,22600.0
2012-05-31 14:55:00,51.19,51.35,51.19,51.26,30700.0,40.9265,41.0544,40.9265,40.9824,30700.0
2012-05-31 15:00:00,51.27,51.28,51.18,51.2,30200.0,40.9904,40.9984,40.9185,40.9345,30200.0
2012-05-31 15:05:00,51.21,51.26,51.21,51.25,27600.0,40.9425,40.9824,40.9425,40.9744,27600.0
2012-05-31 15:10:00,51.25,51.36,51.25,51.34,39900.0,40.9744,41.0624,40.9744,41.0464,39900.0
2012-05-31 15:15:00,51.34,51.37,51.33,51.35,39300.0,41.0464,41.0704,41.0384,41.0544,39300.0
2012-05-31 15:20:00,51.35,51.47,51.35,51.46,39500.0,41.0544,41.1503,41.0544,41.1423,39500.0
2012-05-31 15:25:00,51.47,51.71,51.46,51.7,106000.0,41.1503,41.3422,41.1423,41.3342,106000.0
2012-05-31 15:30:00,51.69,51.7,51.55,51.65,70800.0,41.3262,41.3342,41.2143,41.2942,70800.0
2012-05-31 15:35:00,51.65,51.81,51.63,51.73,71900.0,41.2942,41.4222,41.2782,41.3582,71900.0
2012-05-31 15:40:00,51.74,51.74,51.59,51.63,119200.0,41.3662,41.3662,41.2463,41.2782,119200.0
2012-05-31 15:45:00,51.62,51.63,51.47,51.49,124600.0,41.2703,41.2782,41.1503,41.1663,124600.0
2012-05-31 15:50:00,51.49,51.51,51.38,51.38,110200.0,41.1663,41.1823,41.0784,41.0784,110200.0
2012-05-31 15:55:00,51.39,51.45,51.37,51.39,212200.0,41.0864,41.1343,41.0704,41.0864,212200.0
2012-06-01 09:30:00,50.27,50.27,49.99,50.0,80600.0,40.1909,40.1909,39.9671,39.9751,80600.0
2012-06-01 09:35:00,50.0,50.07,49.73,49.89,130600.0,39.9751,40.031,39.7592,39.8871,130600.0
2012-06-01 09:40:00,49.89,49.98,49.78,49.78,71000.0,39.8871,39.9591,39.7992,39.7992,71000.0
2012-06-01 09:45:00,49.78,49.79,49.61,49.71,113900.0,39.7992,39.8072,39.6633,39.7432,113900.0
2012-06-01 09:50:00,49.7,49.75,49.58,49.69,87900.0,39.7352,39.7752,39.6393,39.7272,87900.0
2012-06-01 09:55:00,49.71,49.71,49.52,49.59,80700.0,39.7432,39.7432,39.5913,39.6473,80700.0
2012-06-01 10:00:00,49.59,49.76,49.52,49.76,76900.0,39.6473,39.7832,39.5913,39.7832,76900.0
2012-06-01 10:05:00,49.77,49.77,49.53,49.54,261900.0,39.7912,39.7912,39.5993,39.6073,261900.0
2012-06-01 10:10:00,49.55,49.66,49.46,49.48,128500.0,39.6153,39.7032,39.5433,39.5593,128500.0
2012-06-01 10:15:00,49.47,49.52,49.25,49.25,216900.0,39.5513,39.5913,39.3754,39.3754,216900.0
2012-06-01 10:20:00,49.26,49.26,49.03,49.17,184800.0,39.3834,39.3834,39.1995,39.3115,184800.0
2012-06-01 10:25:00,49.16,49.2,49.13,49.19,91300.0,39.3035,39.3355,39.2795,39.3275,91300.0
2012-06-01 10:30:00,49.19,49.21,49.11,49.15,119900.0,39.3275,39.3435,39.2635,39.2955,119900.0
2012-06-01 10:35:00,49.16,49.16,49.05,49.06,53500.0,39.3035,39.3035,39.2155,39.2235,53500.0
2012-06-01 10:40:00,49.05,49.12,49.0,49.12,66800.0,39.2155,39.2715,39.1756,39.2715,66800.0
2012-06-01 10:45:00,49.13,49.18,49.07,49.14,117300.0,39.2795,39.3195,39.2315,39.2875,117300.0
2012-06-01 10:50:00,49.12,49.15,49.04,49.14,70400.0,39.2715,39.2955,39.2075,39.2875,70400.0
2012-06-01 10:55:00,49.15,49.34,49.13,49.18,146100.0,39.2955,39.4474,39.2795,39.3195,146100.0
2012-06-01 11:00:00,49.18,49.21,49.11,49.15,45900.0,39.3195,39.3435,39.2635,39.2955,45900.0
2012-06-01 11:05:00,49.15,49.17,49.06,49.06,147900.0,39.2955,39.3115,39.2235,39.2235,147900.0
2012-06-01 11:10:00,49.05,49.06,48.98,49.05,50100.0,39.2155,39.2235,39.1596,39.2155,50100.0
2012-06-01 11:15:00,49.04,49.14,49.02,49.07,50800.0,39.2075,39.2875,39.1915,39.2315,50800.0
2012-06-01 11:20:00,49.07,49.09,49.04,49.08,32300.0,39.2315,39.2475,39.2075,39.2395,32300.0
2012-06-01 11:25:00,49.08,49.12,49.04,49.08,47200.0,39.2395,39.2715,39.2075,39.2395,47200.0
2012-06-01 11:30:00,49.08,49.11,48.93,48.94,54100.0,39.2395,39.2635,39.1196,39.1276,54100.0
2012-06-01 11:35:00,48.93,49.07,48.89,48.94,78800.0,39.1196,39.2315,39.0876,39.1276,78800.0
2012-06-01 11:40:00,48.93,48.94,48.88,48.89,36800.0,39.1196,39.1276,39.0796,39.0876,36800.0
2012-06-01 11:45:00,48.9,48.91,48.85,48.86,34800.0,39.0956,39.1036,39.0556,39.0636,34800.0
2012-06-01 11:50:00,48.87,48.94,48.85,48.88,45100.0,39.0716,39.1276,39.0556,39.0796,45100.0
2012-06-01 11:55:00,48.88,48.95,48.85,48.94,41400.0,39.0796,39.1356,39.0556,39.1276,41400.0
2012-06-01 12:00:00,48.94,48.96,48.85,48.86,37600.0,39.1276,39.1436,39.0556,39.0636,37600.0
2012-06-01 12:05:00,48.85,48.86,48.77,48.77,69700.0,39.0556,39.0636,38.9917,38.9917,69700.0
2012-06-01 12:10:00,48.77,48.9,48.74,48.85,61100.0,38.9917,39.0956,38.9677,39.0556,61100.0
2012-06-01 12:15:00,48.86,48.89,48.79,48.82,51300.0,39.0636,39.0876,39.0077,39.0316,51300.0
2012-06-01 12:20:00,48.83,48.83,48.71,48.71,43700.0,39.0396,39.0396,38.9437,38.9437,43700.0
2012-06-01 12:25:00,48.71,48.71,48.58,48.66,100100.0,38.9437,38.9437,38.8398,38.9037,100100.0
2012-06-01 12:30:00,48.65,48.65,48.57,48.57,32800.0,38.8957,38.8957,38.8318,38.8318,32800.0
2012-06-01 12:35:00,48.58,48.61,48.53,48.53,38700.0,38.8398,38.8638,38.7998,38.7998,38700.0
2012-06-01 12:40:00,48.53,48.57,48.51,48.53,48600.0,38.7998,38.8318,38.7838,38.7998,48600.0
2012-06-01 12:45:00,48.52,48.59,48.52,48.59,34200.0,38.7918,38.8478,38.7918,38.8478,34200.0
2012-06-01 12:50:00,48.59,48.64,48.57,48.57,51300.0,38.8478,38.8877,38.8318,38.8318,51300.0
2012-06-01 12:55:00,48.58,48.6,48.53,48.53,52200.0,38.8398,38.8558,38.7998,38.7998,52200.0
2012-06-01 13:00:00,48.53,48.55,48.46,48.47,41900.0,38.7998,38.8158,38.7438,38.7518,41900.0
2012-06-01 13:05:00,48.47,48.53,48.46,48.46,37200.0,38.7518,38.7998,38.7438,38.7438,37200.0
2012-06-01 13:10:00,48.47,48.54,48.46,48.47,45600.0,38.7518,38.8078,38.7438,38.7518,45600.0
2012-06-01 13:15:00,48.47,48.5,48.42,48.42,42600.0,38.7518,38.7758,38.7118,38.7118,42600.0
2012-06-01 13:20:00,48.42,48.43,48.38,48.41,46300.0,38.7118,38.7198,38.6799,38.7039,46300.0
2012-06-01 13:25:00,48.41,48.45,48.35,48.35,27100.0,38.7039,38.7358,38.6559,38.6559,27100.0
2012-06-01 13:30:00,48.33,48.35,48.1,48.1,78600.0,38.6399,38.6559,38.456,38.456,78600.0
2012-06-01 13:35:00,48.1,48.12,48.03,48.04,80000.0,38.456,38.472,38.4,38.408,80000.0
2012-06-01 13:40:00,48.04,48.3,48.03,48.29,72400.0,38.408,38.6159,38.4,38.6079,72400.0
2012-06-01 13:45:00,48.3,48.38,48.3,48.32,87900.0,38.6159,38.6799,38.6159,38.6319,87900.0
2012-06-01 13:50:00,48.33,48.33,48.21,48.21,68400.0,38.6399,38.6399,38.544,38.544,68400.0
2012-06-01 13:55:00,48.22,48.26,48.2,48.26,28100.0,38.5519,38.5839,38.536,38.5839,28100.0
2012-06-01 14:00:00,48.26,48.28,48.21,48.23,37000.0,38.5839,38.5999,38.544,38.5599,37000.0
2012-06-01 14:05:00,48.23,48.28,48.2,48.26,36800.0,38.5599,38.5999,38.536,38.5839,36800.0
2012-06-01 14:10:00,48.25,48.3,48.24,48.29,50600.0,38.5759,38.6159,38.5679,38.6079,50600.0
2012-06-01 14:15:00,48.29,48.46,48.26,48.46,50800.0,38.6079,38.7438,38.5839,38.7438,50800.0
2012-06-01 14:20:00,48.46,48.62,48.45,48.6,147800.0,38.7438,38.8717,38.7358,38.8558,147800.0
2012-06-01 14:25:00,48.6,48.63,48.57,48.58,40900.0,38.8558,38.8797,38.8318,38.8398,40900.0
2012-06-01 14:30:00,48.57,48.68,48.54,48.66,79000.0,38.8318,38.9197,38.8078,38.9037,79000.0
2012-06-01 14:35:00,48.67,48.77,48.66,48.77,77000.0,38.9117,38.9917,38.9037,38.9917,77000.0
2012-06-01 14:40:00,48.77,48.82,48.74,48.82,84000.0,38.9917,39.0316,38.9677,39.0316,84000.0
2012-06-01 14:45:00,48.81,48.81,48.7,48.71,52200.0,39.0237,39.0237,38.9357,38.9437,52200.0
2012-06-01 14:50:00,48.7,48.74,48.59,48.6,82800.0,38.9357,38.9677,38.8478,38.8558,82800.0
2012-06-01 14:55:00,48.59,48.6,48.49,48.5,53900.0,38.8478,38.8558,38.7678,38.7758,53900.0
2012-06-01 15:00:00,48.5,48.54,48.41,48.47,56100.0,38.7758,38.8078,38.7039,38.7518,56100.0
2012-06-01 15:05:00,48.47,48.51,48.43,48.49,72300.0,38.7518,38.7838,38.7198,38.7678,72300.0
2012-06-01 15:10:00,48.49,48.58,48.45,48.46,114300.0,38.7678,38.8398,38.7358,38.7438,114300.0
2012-06-01 15:15:00,48.47,48.48,48.31,48.33,46900.0,38.7518,38.7598,38.6239,38.6399,46900.0
2012-06-01 15:20:00,48.34,48.35,48.29,48.31,50600.0,38.6479,38.6559,38.6079,38.6239,50600.0
2012-06-01 15:25:00,48.31,48.39,48.31,48.37,89100.0,38.6239,38.6879,38.6239,38.6719,89100.0
2012-06-01 15:30:00,48.37,48.48,48.35,48.41,97600.0,38.6719,38.7598,38.6559,38.7039,97600.0
2012-06-01 15:35:00,48.41,48.44,48.35,48.36,78100.0,38.7039,38.7278,38.6559,38.6639,78100.0
2012-06-01 15:40:00,48.36,48.41,48.31,48.37,134600.0,38.6639,38.7039,38.6239,38.6719,134600.0
2012-06-01 15:45:00,48.38,48.45,48.37,48.38,150800.0,38.6799,38.7358,38.6719,38.6799,150800.0
2012-06-01 15:50:00,48.38,48.46,48.37,48.43,188200.0,38.6799,38.7438,38.6719,38.7198,188200.0
2012-06-01 15:55:00,48.43,48.46,48.4,48.4,322900.0,38.7198,38.7438,38.6959,38.6959,322900.0
2012-06-04 09:30:00,48.53,48.84,48.17,48.8,69500.0,38.7998,39.0476,38.512,39.0157,69500.0
2012-06-04 09:35:00,48.73,48.73,48.54,48.55,32400.0,38.9597,38.9597,38.8078,38.8158,32400.0
2012-06-04 09:40:00,48.56,48.64,48.4,48.4,36500.0,38.8238,38.8877,38.6959,38.6959,36500.0
2012-06-04 09:45:00,48.42,48.42,48.19,48.38,112400.0,38.7118,38.7118,38.528,38.6799,112400.0
2012-06-04 09:50:00,48.38,48.46,48.3,48.34,38900.0,38.6799,38.7438,38.6159,38.6479,38900.0
2012-06-04 09:55:00,48.32,48.35,47.99,48.1,92200.0,38.6319,38.6559,38.3681,38.456,92200.0
2012-06-04 10:00:00,48.11,48.17,48.05,48.15,53400.0,38.464,38.512,38.416,38.496,53400.0
2012-06-04 10:05:00,48.15,48.19,48.03,48.08,52000.0,38.496,38.528,38.4,38.44,52000.0
2012-06-04 10:10:00,48.08,48.25,48.08,48.24,39000.0,38.44,38.5759,38.44,38.5679,39000.0
2012-06-04 10:15:00,48.26,48.32,48.22,48.31,40700.0,38.5839,38.6319,38.5519,38.6239,40700.0
2012-06-04 10:20:00,48.33,48.4,48.29,48.31,24500.0,38.6399,38.6959,38.6079,38.6239,24500.0
2012-06-04 10:25:00,48.31,48.73,48.3,48.65,210700.0,38.6239,38.9597,38.6159,38.8957,210700.0
2012-06-04 10:30:00,48.64,48.65,48.5,48.63,80200.0,38.8877,38.8957,38.7758,38.8797,80200.0
2012-06-04 10:35:00,48.63,48.82,48.62,48.75,107100.0,38.8797,39.0316,38.8717,38.9757,107100.0
2012-06-04 10:40:00,48.74,49.0,48.74,48.98,81100.0,38.9677,39.1756,38.9677,39.1596,81100.0
2012-06-04 10:45:00,48.97,48.99,48.89,48.94,83800.0,39.1516,39.1676,39.0876,39.1276,83800.0
2012-06-04 10:50:00,48.93,49.12,48.93,49.08,70400.0,39.1196,39.2715,39.1196,39.2395,70400.0
2012-06-04 10:55:00,49.08,49.14,49.02,49.08,77000.0,39.2395,39.2875,39.1915,39.2395,77000.0
2012-06-04 11:00:00,49.08,49.23,49.07,49.16,92700.0,39.2395,39.3594,39.2315,39.3035,92700.0
2012-06-04 11:05:00,49.17,49.2,49.08,49.09,90400.0,39.3115,39.3355,39.2395,39.2475,90400.0
2012-06-04 11:10:00,49.09,49.21,49.09,49.14,62200.0,39.2475,39.3435,39.2475,39.2875,62200.0
2012-06-04 11:15:00,49.14,49.18,49.12,49.15,48900.0,39.2875,39.3195,39.2715,39.2955,48900.0
2012-06-04 11:20:00,49.16,49.26,49.14,49.26,42000.0,39.3035,39.3834,39.2875,39.3834,42000.0
2012-06-04 11:25:00,49.25,49.26,49.11,49.13,45800.0,39.3754,39.3834,39.2635,39.2795,45800.0
2012-06-04 11:30:00,49.12,49.18,49.08,49.17,53700.0,39.2715,39.3195,39.2395,39.3115,53700.0
2012-06-04 11:35:00,49.15,49.15,49.03,49.09,25800.0,39.2955,39.2955,39.1995,39.2475,25800.0
2012-06-04 11:40:00,49.09,49.09,48.97,48.97,43700.0,39.2475,39.2475,39.1516,39.1516,43700.0
2012-06-04 11:45:00,48.98,49.03,48.96,49.0,106400.0,39.1596,39.1995,39.1436,39.1756,106400.0
2012-06-04 11:50:00,48.99,49.01,48.89,48.94,30500.0,39.1676,39.1836,39.0876,39.1276,30500.0
2012-06-04 11:55:00,48.95,49.0,48.93,48.94,18500.0,39.1356,39.1756,39.1196,39.1276,18500.0
2012-06-04 12:00:00,48.93,48.97,48.87,48.88,37300.0,39.1196,39.1516,39.0716,39.0796,37300.0
2012-06-04 12:05:00,48.87,48.88,48.81,48.83,61700.0,39.0716,39.0796,39.0237,39.0396,61700.0
2012-06-04 12:10:00,48.82,48.85,48.75,48.8,67500.0,39.0316,39.0556,38.9757,39.0157,67500.0
2012-06-04 12:15:00,48.8,48.8,48.74,48.79,21400.0,39.0157,39.0157,38.9677,39.0077,21400.0
2012-06-04 12:20:00,48.8,48.82,48.73,48.76,19600.0,39.0157,39.0316,38.9597,38.9837,19600.0
2012-06-04 12:25:00,48.76,48.77,48.72,48.76,56700.0,38.9837,38.9917,38.9517,38.9837,56700.0
2012-06-04 12:30:00,48.75,48.82,48.74,48.82,30000.0,38.9757,39.0316,38.9677,39.0316,30000.0
2012-06-04 12:35:00,48.82,48.84,48.8,48.83,24700.0,39.0316,39.0476,39.0157,39.0396,24700.0
2012-06-04 12:40:00,48.83,48.88,48.75,48.79,43800.0,39.0396,39.0796,38.9757,39.0077,43800.0
2012-06-04 12:45:00,48.8,48.81,48.76,48.77,17200.0,39.0157,39.0237,38.9837,38.9917,17200.0
2012-06-04 12:50:00,48.77,48.79,48.73,48.75,31200.0,38.9917,39.0077,38.9597,38.9757,31200.0
2012-06-04 12:55:00,48.74,48.86,48.74,48.85,25100.0,38.9677,39.0636,38.9677,39.0556,25100.0
2012-06-04 13:00:00,48.85,48.97,48.84,48.94,43200.0,39.0556,39.1516,39.0476,39.1276,43200.0
2012-06-04 13:05:00,48.93,48.98,48.89,48.92,39500.0,39.1196,39.1596,39.0876,39.1116,39500.0
2012-06-04 13:10:00,48.93,48.93,48.85,48.9,14100.0,39.1196,39.1196,39.0556,39.0956,14100.0
2012-06-04 13:15:00,48.9,48.98,48.83,48.84,19800.0,39.0956,39.1596,39.0396,39.0476,19800.0
2012-06-04 13:20:00,48.84,48.84,48.74,48.76,22400.0,39.0476,39.0476,38.9677,38.9837,22400.0
2012-06-04 13:25:00,48.75,48.81,48.74,48.8,19700.0,38.9757,39.0237,38.9677,39.0157,19700.0
2012-06-04 13:30:00,48.8,48.82,48.74,48.81,29000.0,39.0157,39.0316,38.9677,39.0237,29000.0
2012-06-04 13:35:00,48.8,48.93,48.78,48.91,27700.0,39.0157,39.1196,38.9997,39.1036,27700.0
2012-06-04 13:40:00,48.89,48.92,48.82,48.83,23300.0,39.0876,39.1116,39.0316,39.0396,23300.0
2012-06-04 13:45:00,48.83,48.83,48.76,48.76,21800.0,39.0396,39.0396,38.9837,38.9837,21800.0
2012-06-04 13:50:00,48.76,48.79,48.73,48.77,49000.0,38.9837,39.0077,38.9597,38.9917,49000.0
2012-06-04 13:55:00,48.74,48.84,48.65,48.82,54800.0,38.9677,39.0476,38.8957,39.0316,54800.0
2012-06-04 14:00:00,48.81,48.84,48.74,48.81,45200.0,39.0237,39.0476,38.9677,39.0237,45200.0
2012-06-04 14:05:00,48.81,48.84,48.79,48.82,49400.0,39.0237,39.0476,39.0077,39.0316,49400.0
2012-06-04 14:10:00,48.83,48.89,48.83,48.85,66400.0,39.0396,39.0876,39.0396,39.0556,66400.0
2012-06-04 14:15:00,48.85,48.86,48.76,48.77,147300.0,39.0556,39.0636,38.9837,38.9917,147300.0
2012-06-04 14:20:00,48.77,48.78,48.71,48.73,168800.0,38.9917,38.9997,38.9437,38.9597,168800.0
2012-06-04 14:25:00,48.73,48.73,48.7,48.72,78000.0,38.9597,38.9597,38.9357,38.9517,78000.0
2012-06-04 14:30:00,48.72,48.73,48.63,48.73,85000.0,38.9517,38.9597,38.8797,38.9597,85000.0
2012-06-04 14:35:00,48.73,48.86,48.73,48.81,75800.0,38.9597,39.0636,38.9597,39.0237,75800.0
2012-06-04 14:40:00,48.8,48.87,48.76,48.84,84100.0,39.0157,39.0716,38.9837,39.0476,84100.0
2012-06-04 14:45:00,48.84,48.86,48.73,48.74,31900.0,39.0476,39.0636,38.9597,38.9677,31900.0
2012-06-04 14:50:00,48.75,48.75,48.68,48.71,29600.0,38.9757,38.9757,38.9197,38.9437,29600.0
2012-06-04 14:55:00,48.72,48.74,48.63,48.64,40600.0,38.9517,38.9677,38.8797,38.8877,40600.0
2012-06-04 15:00:00,48.64,48.7,48.64,48.7,28300.0,38.8877,38.9357,38.8877,38.9357,28300.0
2012-06-04 15:05:00,48.7,48.73,48.64,48.64,24500.0,38.9357,38.9597,38.8877,38.8877,24500.0
2012-06-04 15:10:00,48.64,48.64,48.55,48.55,28400.0,38.8877,38.8877,38.8158,38.8158,28400.0
2012-06-04 15:15:00,48.56,48.64,48.5,48.64,33900.0,38.8238,38.8877,38.7758,38.8877,33900.0
2012-06-04 15:20:00,48.64,48.65,48.58,48.61,33600.0,38.8877,38.8957,38.8398,38.8638,33600.0
2012-06-04 15:25:00,48.6,48.73,48.58,48.69,57200.0,38.8558,38.9597,38.8398,38.9277,57200.0
2012-06-04 15:30:00,48.69,48.7,48.58,48.6,34400.0,38.9277,38.9357,38.8398,38.8558,34400.0
2012-06-04 15:35:00,48.6,48.62,48.5,48.54,69900.0,38.8558,38.8717,38.7758,38.8078,69900.0
2012-06-04 15:40:00,48.53,48.64,48.51,48.63,145500.0,38.7998,38.8877,38.7838,38.8797,145500.0
2012-06-04 15:45:00,48.63,48.7,48.63,48.65,132300.0,38.8797,38.9357,38.8797,38.8957,132300.0
2012-06-04 15:50:00,48.65,48.72,48.64,48.67,151800.0,38.8957,38.9517,38.8877,38.9117,151800.0
2012-06-04 15:55:00,48.68,48.73,48.67,48.67,309600.0,38.9197,38.9597,38.9117,38.9117,309600.0
2012-06-05 09:30:00,48.6,49.06,48.54,48.99,59700.0,38.8558,39.2235,38.8078,39.1676,59700.0
2012-06-05 09:35:00,48.99,49.29,48.93,49.12,184400.0,39.1676,39.4074,39.1196,39.2715,184400.0
2012-06-05 09:40:00,49.11,49.22,49.03,49.14,27500.0,39.2635,39.3515,39.1995,39.2875,27500.0
2012-06-05 09:45:00,49.12,49.39,49.1,49.38,19500.0,39.2715,39.4874,39.2555,39.4794,19500.0
2012-06-05 09:50:00,49.39,49.41,49.29,49.41,100700.0,39.4874,39.5034,39.4074,39.5034,100700.0
2012-06-05 09:55:00,49.39,49.53,49.35,49.51,36000.0,39.4874,39.5993,39.4554,39.5833,36000.0
2012-06-05 10:00:00,49.53,49.76,49.53,49.64,140100.0,39.5993,39.7832,39.5993,39.6872,140100.0
2012-06-05 10:05:00,49.64,49.88,49.63,49.66,100800.0,39.6872,39.8791,39.6792,39.7032,100800.0
2012-06-05 10:10:00,49.65,49.66,49.58,49.61,61600.0,39.6952,39.7032,39.6393,39.6633,61600.0
2012-06-05 10:15:00,49.61,49.67,49.48,49.52,104200.0,39.6633,39.7112,39.5593,39.5913,104200.0
2012-06-05 10:20:00,49.52,49.65,49.52,49.64,18100.0,39.5913,39.6952,39.5913,39.6872,18100.0
2012-06-05 10:25:00,49.65,49.76,49.65,49.76,33800.0,39.6952,39.7832,39.6952,39.7832,33800.0
2012-06-05 10:30:00,49.76,49.78,49.68,49.77,116900.0,39.7832,39.7992,39.7192,39.7912,116900.0
2012-06-05 10:35:00,49.78,49.79,49.68,49.75,54300.0,39.7992,39.8072,39.7192,39.7752,54300.0
2012-06-05 10:40:00,49.75,49.78,49.67,49.75,69900.0,39.7752,39.7992,39.7112,39.7752,69900.0
2012-06-05 10:45:00,49.76,49.8,49.7,49.8,80400.0,39.7832,39.8152,39.7352,39.8152,80400.0
2012-06-05 10:50:00,49.8,49.9,49.72,49.87,119800.0,39.8152,39.8951,39.7512,39.8711,119800.0
2012-06-05 10:55:00,49.88,49.9,49.71,49.9,83000.0,39.8791,39.8951,39.7432,39.8951,83000.0
2012-06-05 11:00:00,49.91,49.91,49.81,49.86,103700.0,39.9031,39.9031,39.8232,39.8631,103700.0
2012-06-05 11:05:00,49.87,49.97,49.86,49.97,20900.0,39.8711,39.9511,39.8631,39.9511,20900.0
2012-06-05 11:10:00,49.98,50.13,49.97,50.12,81800.0,39.9591,40.079,39.9511,40.071,81800.0
2012-06-05 11:15:00,50.11,50.12,50.0,50.11,66100.0,40.063,40.071,39.9751,40.063,66100.0
2012-06-05 11:20:00,50.11,50.2,50.06,50.07,83100.0,40.063,40.135,40.023,40.031,83100.0
2012-06-05 11:25:00,50.08,50.11,49.96,50.0,30700.0,40.039,40.063,39.9431,39.9751,30700.0
2012-06-05 11:30:00,50.01,50.07,49.98,49.99,44400.0,39.9831,40.031,39.9591,39.9671,44400.0
2012-06-05 11:35:00,50.01,50.05,49.91,49.96,145900.0,39.9831,40.015,39.9031,39.9431,145900.0
2012-06-05 11:40:00,49.96,49.98,49.83,49.83,95300.0,39.9431,39.9591,39.8391,39.8391,95300.0
2012-06-05 11:45:00,49.84,49.88,49.82,49.84,69300.0,39.8471,39.8791,39.8312,39.8471,69300.0
2012-06-05 11:50:00,49.84,49.85,49.75,49.8,157800.0,39.8471,39.8551,39.7752,39.8152,157800.0
2012-06-05 11:55:00,49.8,49.84,49.77,49.79,29400.0,39.8152,39.8471,39.7912,39.8072,29400.0
2012-06-05 12:00:00,49.8,49.91,49.8,49.87,22300.0,39.8152,39.9031,39.8152,39.8711,22300.0
2012-06-05 12:05:00,49.88,49.97,49.85,49.93,56500.0,39.8791,39.9511,39.8551,39.9191,56500.0
2012-06-05 12:10:00,49.91,49.92,49.8,49.8,42700.0,39.9031,39.9111,39.8152,39.8152,42700.0
2012-06-05 12:15:00,49.81,49.84,49.64,49.65,166900.0,39.8232,39.8471,39.6872,39.6952,166900.0
2012-06-05 12:20:00,49.65,49.77,49.62,49.72,50400.0,39.6952,39.7912,39.6713,39.7512,50400.0
2012-06-05 12:25:00,49.73,49.8,49.71,49.77,32100.0,39.7592,39.8152,39.7432,39.7912,32100.0
2012-06-05 12:30:00,49.78,50.06,49.78,50.04,99500.0,39.7992,40.023,39.7992,40.007,99500.0
2012-06-05 12:35:00,50.03,50.05,49.94,50.01,20200.0,39.999,40.015,39.9271,39.9831,20200.0
2012-06-05 12:40:00,50.0,50.02,49.94,49.95,18900.0,39.9751,39.9911,39.9271,39.9351,18900.0
2012-06-05 12:45:00,49.95,49.97,49.88,49.91,28200.0,39.9351,39.9511,39.8791,39.9031,28200.0
2012-06-05 12:50:00,49.91,49.97,49.86,49.87,26500.0,39.9031,39.9511,39.8631,39.8711,26500.0
2012-06-05 12:55:00,49.86,49.93,49.83,49.9,35100.0,39.8631,39.9191,39.8391,39.8951,35100.0
2012-06-05 13:00:00,49.87,49.96,49.87,49.93,37600.0,39.8711,39.9431,39.8711,39.9191,37600.0
2012-06-05 13:05:00,49.92,49.94,49.89,49.93,13400.0,39.9111,39.9271,39.8871,39.9191,13400.0
2012-06-05 13:10:00,49.93,49.94,49.9,49.94,18300.0,39.9191,39.9271,39.8951,39.9271,18300.0
2012-06-05 13:15:00,49.94,49.96,49.89,49.94,122800.0,39.9271,39.9431,39.8871,39.9271,122800.0
2012-06-05 13:20:00,49.93,50.03,49.93,49.97,45300.0,39.9191,39.999,39.9191,39.9511,45300.0
2012-06-05 13:25:00,50.0,50.0,49.93,49.96,12100.0,39.9751,39.9751,39.9191,39.9431,12100.0
2012-06-05 13:30:00,49.97,50.0,49.93,49.94,28600.0,39.9511,39.9751,39.9191,39.9271,28600.0
2012-06-05 13:35:00,49.95,50.01,49.94,49.95,11000.0,39.9351,39.9831,39.9271,39.9351,11000.0
2012-06-05 13:40:00,49.95,50.06,49.92,50.05,21600.0,39.9351,40.023,39.9111,40.015,21600.0
2012-06-05 13:45:00,50.05,50.06,50.0,50.0,37900.0,40.015,40.023,39.9751,39.9751,37900.0
2012-06-05 13:50:00,50.02,50.06,49.96,50.06,51000.0,39.9911,40.023,39.9431,40.023,51000.0
2012-06-05 13:55:00,50.06,50.06,49.96,49.96,45400.0,40.023,40.023,39.9431,39.9431,45400.0
2012-06-05 14:00:00,49.96,49.97,49.9,49.93,24600.0,39.9431,39.9511,39.8951,39.9191,24600.0
2012-06-05 14:05:00,49.93,50.02,49.9,49.98,62500.0,39.9191,39.9911,39.8951,39.9591,62500.0
2012-06-05 14:10:00,49.97,50.06,49.96,50.05,51800.0,39.9511,40.023,39.9431,40.015,51800.0
2012-06-05 14:15:00,50.06,50.07,50.01,50.02,27200.0,40.023,40.031,39.9831,39.9911,27200.0
2012-06-05 14:20:00,50.02,50.03,49.94,50.0,25700.0,39.9911,39.999,39.9271,39.9751,25700.0
2012-06-05 14:25:00,50.01,50.02,49.95,49.99,16500.0,39.9831,39.9911,39.9351,39.9671,16500.0
2012-06-05 14:30:00,49.98,49.98,49.91,49.97,22700.0,39.9591,39.9591,39.9031,39.9511,22700.0
2012-06-05 14:35:00,49.97,49.98,49.89,49.9,44400.0,39.9511,39.9591,39.8871,39.8951,44400.0
2012-06-05 14:40:00,49.9,49.98,49.9,49.94,27400.0,39.8951,39.9591,39.8951,39.9271,27400.0
2012-06-05 14:45:00,49.94,49.99,49.92,49.94,74900.0,39.9271,39.9671,39.9111,39.9271,74900.0
2012-06-05 14:50:00,49.93,49.94,49.91,49.93,29200.0,39.9191,39.9271,39.9031,39.9191,29200.0
2012-06-05 14:55:00,49.92,50.03,49.89,50.01,65500.0,39.9111,39.999,39.8871,39.9831,65500.0
2012-06-05 15:00:00,50.02,50.13,50.02,50.07,63600.0,39.9911,40.079,39.9911,40.031,63600.0
2012-06-05 15:05:00,50.07,50.15,50.07,50.13,97900.0,40.031,40.095,40.031,40.079,97900.0
2012-06-05 15:10:00,50.12,50.19,50.11,50.16,52500.0,40.071,40.127,40.063,40.103,52500.0
2012-06-05 15:15:00,50.16,50.2,50.12,50.14,54400.0,40.103,40.135,40.071,40.087,54400.0
2012-06-05 15:20:00,50.13,50.16,50.07,50.14,61600.0,40.079,40.103,40.031,40.087,61600.0
2012-06-05 15:25:00,50.14,50.17,50.11,50.17,41800.0,40.087,40.111,40.063,40.111,41800.0
2012-06-05 15:30:00,50.17,50.26,50.16,50.26,128300.0,40.111,40.1829,40.103,40.1829,128300.0
2012-06-05 15:35:00,50.26,50.32,50.24,50.28,75100.0,40.1829,40.2309,40.1669,40.1989,75100.0
2012-06-05 15:40:00,50.28,50.33,50.26,50.26,67300.0,40.1989,40.2389,40.1829,40.1829,67300.0
2012-06-05 15:45:00,50.26,50.31,50.24,50.31,163000.0,40.1829,40.2229,40.1669,40.2229,163000.0
2012-06-05 15:50:00,50.31,50.34,50.24,50.32,240900.0,40.2229,40.2469,40.1669,40.2309,240900.0
2012-06-05 15:55:00,50.32,50.32,50.24,50.3,417900.0,40.2309,40.2309,40.1669,40.2149,417900.0
2012-06-06 09:30:00,50.82,51.2,50.71,50.88,78900.0,40.6307,40.9345,40.5427,40.6786,78900.0
2012-06-06 09:35:00,50.88,50.88,50.54,50.72,108800.0,40.6786,40.6786,40.4068,40.5507,108800.0
2012-06-06 09:40:00,50.73,50.9,50.67,50.8,38800.0,40.5587,40.6946,40.5107,40.6147,38800.0
2012-06-06 09:45:00,50.8,50.92,50.79,50.92,58300.0,40.6147,40.7106,40.6067,40.7106,58300.0
2012-06-06 09:50:00,50.92,50.99,50.81,50.88,65300.0,40.7106,40.7666,40.6227,40.6786,65300.0
2012-06-06 09:55:00,50.89,51.04,50.89,50.91,64900.0,40.6866,40.8065,40.6866,40.7026,64900.0
2012-06-06 10:00:00,50.9,50.95,50.85,50.88,45600.0,40.6946,40.7346,40.6546,40.6786,45600.0
2012-06-06 10:05:00,50.87,50.9,50.85,50.88,45500.0,40.6706,40.6946,40.6546,40.6786,45500.0
2012-06-06 10:10:00,50.89,50.97,50.79,50.96,56800.0,40.6866,40.7506,40.6067,40.7426,56800.0
2012-06-06 10:15:00,50.97,50.99,50.9,50.95,71100.0,40.7506,40.7666,40.6946,40.7346,71100.0
2012-06-06 10:20:00,50.95,50.96,50.83,50.89,40400.0,40.7346,40.7426,40.6386,40.6866,40400.0
2012-06-06 10:25:00,50.9,50.97,50.87,50.88,27400.0,40.6946,40.7506,40.6706,40.6786,27400.0
2012-06-06 10:30:00,50.87,50.92,50.86,50.89,23900.0,40.6706,40.7106,40.6626,40.6866,23900.0
2012-06-06 10:35:00,50.89,50.95,50.87,50.9,32900.0,40.6866,40.7346,40.6706,40.6946,32900.0
2012-06-06 10:40:00,50.91,50.94,50.86,50.89,77500.0,40.7026,40.7266,40.6626,40.6866,77500.0
2012-06-06 10:45:00,50.9,50.94,50.86,50.91,60900.0,40.6946,40.7266,40.6626,40.7026,60900.0
2012-06-06 10:50:00,50.92,50.94,50.82,50.82,53600.0,40.7106,40.7266,40.6307,40.6307,53600.0
2012-06-06 10:55:00,50.82,50.87,50.8,50.84,40300.0,40.6307,40.6706,40.6147,40.6466,40300.0
2012-06-06 11:00:00,50.84,50.92,50.84,50.87,24900.0,40.6466,40.7106,40.6466,40.6706,24900.0
2012-06-06 11:05:00,50.88,50.95,50.88,50.95,24900.0,40.6786,40.7346,40.6786,40.7346,24900.0
2012-06-06 11:10:00,50.95,51.16,50.94,51.13,72300.0,40.7346,40.9025,40.7266,40.8785,72300.0
2012-06-06 11:15:00,51.12,51.13,51.03,51.1,51100.0,40.8705,40.8785,40.7985,40.8545,51100.0
2012-06-06 11:20:00,51.11,51.13,51.05,51.07,52500.0,40.8625,40.8785,40.8145,40.8305,52500.0
2012-06-06 11:25:00,51.07,51.15,51.07,51.14,25100.0,40.8305,40.8945,40.8305,40.8865,25100.0
2012-06-06 11:30:00,51.15,51.15,51.05,51.09,14000.0,40.8945,40.8945,40.8145,40.8465,14000.0
2012-06-06 11:35:00,51.09,51.1,50.97,50.98,51400.0,40.8465,40.8545,40.7506,40.7586,51400.0
2012-06-06 11:40:00,50.97,50.97,50.92,50.95,24600.0,40.7506,40.7506,40.7106,40.7346,24600.0
2012-06-06 11:45:00,50.96,51.0,50.95,50.99,35700.0,40.7426,40.7746,40.7346,40.7666,35700.0
2012-06-06 11:50:00,51.0,51.01,50.94,50.95,45200.0,40.7746,40.7826,40.7266,40.7346,45200.0
2012-06-06 11:55:00,50.95,50.97,50.83,50.87,19100.0,40.7346,40.7506,40.6386,40.6706,19100.0
2012-06-06 12:00:00,50.87,50.95,50.87,50.94,27800.0,40.6706,40.7346,40.6706,40.7266,27800.0
2012-06-06 12:05:00,50.94,50.97,50.9,50.94,25800.0,40.7266,40.7506,40.6946,40.7266,25800.0
2012-06-06 12:10:00,50.93,50.96,50.91,50.95,24400.0,40.7186,40.7426,40.7026,40.7346,24400.0
2012-06-06 12:15:00,50.94,50.95,50.93,50.93,25800.0,40.7266,40.7346,40.7186,40.7186,25800.0
2012-06-06 12:20:00,50.93,50.96,50.88,50.89,31200.0,40.7186,40.7426,40.6786,40.6866,31200.0
2012-06-06 12:25:00,50.88,50.9,50.83,50.87,19100.0,40.6786,40.6946,40.6386,40.6706,19100.0
2012-06-06 12:30:00,50.88,50.9,50.85,50.9,15300.0,40.6786,40.6946,40.6546,40.6946,15300.0
2012-06-06 12:35:00,50.9,50.96,50.9,50.91,34500.0,40.6946,40.7426,40.6946,40.7026,34500.0
2012-06-06 12:40:00,50.91,50.97,50.91,50.92,30500.0,40.7026,40.7506,40.7026,40.7106,30500.0
2012-06-06 12:45:00,50.92,50.93,50.89,50.89,51400.0,40.7106,40.7186,40.6866,40.6866,51400.0
2012-06-06 12:50:00,50.89,50.93,50.89,50.91,61600.0,40.6866,40.7186,40.6866,40.7026,61600.0
2012-06-06 12:55:00,50.91,50.92,50.85,50.85,46600.0,40.7026,40.7106,40.6546,40.6546,46600.0
2012-06-06 13:00:00,50.85,50.85,50.8,50.8,100100.0,40.6546,40.6546,40.6147,40.6147,100100.0
2012-06-06 13:05:00,50.8,50.84,50.8,50.84,23900.0,40.6147,40.6466,40.6147,40.6466,23900.0
2012-06-06 13:10:00,50.82,50.82,50.78,50.78,83400.0,40.6307,40.6307,40.5987,40.5987,83400.0
2012-06-06 13:15:00,50.79,50.79,50.65,50.66,38700.0,40.6067,40.6067,40.4947,40.5027,38700.0
2012-06-06 13:20:00,50.66,50.7,50.64,50.68,32000.0,40.5027,40.5347,40.4867,40.5187,32000.0
2012-06-06 13:25:00,50.68,50.75,50.67,50.75,18600.0,40.5187,40.5747,40.5107,40.5747,18600.0
2012-06-06 13:30:00,50.75,50.78,50.72,50.77,18500.0,40.5747,40.5987,40.5507,40.5907,18500.0
2012-06-06 13:35:00,50.78,50.79,50.75,50.76,18400.0,40.5987,40.6067,40.5747,40.5827,18400.0
2012-06-06 13:40:00,50.76,50.77,50.69,50.71,24700.0,40.5827,40.5907,40.5267,40.5427,24700.0
2012-06-06 13:45:00,50.71,50.73,50.66,50.69,30500.0,40.5427,40.5587,40.5027,40.5267,30500.0
2012-06-06 13:50:00,50.69,50.7,50.65,50.67,18000.0,40.5267,40.5347,40.4947,40.5107,18000.0
2012-06-06 13:55:00,50.68,50.68,50.61,50.61,31800.0,40.5187,40.5187,40.4628,40.4628,31800.0
2012-06-06 14:00:00,50.62,50.66,50.58,50.59,62700.0,40.4708,40.5027,40.4388,40.4468,62700.0
2012-06-06 14:05:00,50.58,50.61,50.42,50.43,65200.0,40.4388,40.4628,40.3109,40.3188,65200.0
2012-06-06 14:10:00,50.42,50.44,50.36,50.39,89700.0,40.3109,40.3268,40.2629,40.2869,89700.0
2012-06-06 14:15:00,50.39,50.44,50.37,50.43,67000.0,40.2869,40.3268,40.2709,40.3188,67000.0
2012-06-06 14:20:00,50.43,50.49,50.41,50.48,48300.0,40.3188,40.3668,40.3029,40.3588,48300.0
2012-06-06 14:25:00,50.47,50.54,50.43,50.51,43200.0,40.3508,40.4068,40.3188,40.3828,43200.0
2012-06-06 14:30:00,50.51,50.55,50.46,50.52,54600.0,40.3828,40.4148,40.3428,40.3908,54600.0
2012-06-06 14:35:00,50.52,50.58,50.5,50.53,30900.0,40.3908,40.4388,40.3748,40.3988,30900.0
2012-06-06 14:40:00,50.53,50.63,50.53,50.63,34100.0,40.3988,40.4787,40.3988,40.4787,34100.0
2012-06-06 14:45:00,50.63,50.66,50.58,50.6,47700.0,40.4787,40.5027,40.4388,40.4548,47700.0
2012-06-06 14:50:00,50.59,50.6,50.47,50.48,46500.0,40.4468,40.4548,40.3508,40.3588,46500.0
2012-06-06 14:55:00,50.48,50.59,50.48,50.56,42400.0,40.3588,40.4468,40.3588,40.4228,42400.0
2012-06-06 15:00:00,50.56,50.68,50.56,50.67,39800.0,40.4228,40.5187,40.4228,40.5107,39800.0
2012-06-06 15:05:00,50.67,50.7,50.63,50.68,43900.0,40.5107,40.5347,40.4787,40.5187,43900.0
2012-06-06 15:10:00,50.67,50.71,50.63,50.63,35200.0,40.5107,40.5427,40.4787,40.4787,35200.0
2012-06-06 15:15:00,50.63,50.65,50.58,50.59,49200.0,40.4787,40.4947,40.4388,40.4468,49200.0
2012-06-06 15:20:00,50.59,50.64,50.56,50.58,56300.0,40.4468,40.4867,40.4228,40.4388,56300.0
2012-06-06 15:25:00,50.58,50.61,50.57,50.59,137500.0,40.4388,40.4628,40.4308,40.4468,137500.0
2012-06-06 15:30:00,50.6,50.61,50.55,50.6,185200.0,40.4548,40.4628,40.4148,40.4548,185200.0
2012-06-06 15:35:00,50.6,50.62,50.56,50.56,143400.0,40.4548,40.4708,40.4228,40.4228,143400.0
2012-06-06 15:40:00,50.56,50.61,50.56,50.6,123000.0,40.4228,40.4628,40.4228,40.4548,123000.0
2012-06-06 15:45:00,50.6,50.63,50.53,50.54,383000.0,40.4548,40.4787,40.3988,40.4068,383000.0
2012-06-06 15:50:00,50.53,50.62,50.52,50.58,192800.0,40.3988,40.4708,40.3908,40.4388,192800.0
2012-06-06 15:55:00,50.58,50.61,50.53,50.61,431400.0,40.4388,40.4628,40.3988,40.4628,431400.0
2012-06-07 09:30:00,51.48,51.79,51.47,51.57,76300.0,41.1583,41.4062,41.1503,41.2303,76300.0
2012-06-07 09:35:00,51.6,51.92,51.34,51.84,166500.0,41.2543,41.5101,41.0464,41.4461,166500.0
2012-06-07 09:40:00,51.84,51.87,51.62,51.66,51000.0,41.4461,41.4701,41.2703,41.3022,51000.0
2012-06-07 09:45:00,51.7,51.7,51.59,51.66,54100.0,41.3342,41.3342,41.2463,41.3022,54100.0
2012-06-07 09:50:00,51.66,51.82,51.66,51.79,43700.0,41.3022,41.4302,41.3022,41.4062,43700.0
2012-06-07 09:55:00,51.8,51.95,51.8,51.85,58800.0,41.4142,41.5341,41.4142,41.4541,58800.0
2012-06-07 10:00:00,51.85,51.89,51.23,51.23,78600.0,41.4541,41.4861,40.9584,40.9584,78600.0
2012-06-07 10:05:00,51.23,51.32,50.91,51.01,141800.0,40.9584,41.0304,40.7026,40.7826,141800.0
2012-06-07 10:10:00,51.02,51.14,50.87,51.14,81200.0,40.7906,40.8865,40.6706,40.8865,81200.0
2012-06-07 10:15:00,51.15,51.22,50.93,50.94,53800.0,40.8945,40.9505,40.7186,40.7266,53800.0
2012-06-07 10:20:00,50.94,50.96,50.85,50.93,71300.0,40.7266,40.7426,40.6546,40.7186,71300.0
2012-06-07 10:25:00,50.93,51.27,50.93,51.16,63000.0,40.7186,40.9904,40.7186,40.9025,63000.0
2012-06-07 10:30:00,51.15,51.24,51.08,51.12,40400.0,40.8945,40.9664,40.8385,40.8705,40400.0
2012-06-07 10:35:00,51.11,51.21,51.02,51.08,28800.0,40.8625,40.9425,40.7906,40.8385,28800.0
2012-06-07 10:40:00,51.09,51.21,51.05,51.07,50900.0,40.8465,40.9425,40.8145,40.8305,50900.0
2012-06-07 10:45:00,51.08,51.09,50.85,50.91,69100.0,40.8385,40.8465,40.6546,40.7026,69100.0
2012-06-07 10:50:00,50.91,50.98,50.82,50.97,32900.0,40.7026,40.7586,40.6307,40.7506,32900.0
2012-06-07 10:55:00,50.96,51.01,50.89,51.0,28700.0,40.7426,40.7826,40.6866,40.7746,28700.0
2012-06-07 11:00:00,51.01,51.08,50.93,51.05,49400.0,40.7826,40.8385,40.7186,40.8145,49400.0
2012-06-07 11:05:00,51.05,51.08,50.92,51.03,76700.0,40.8145,40.8385,40.7106,40.7985,76700.0
2012-06-07 11:10:00,51.03,51.04,50.88,50.91,57000.0,40.7985,40.8065,40.6786,40.7026,57000.0
2012-06-07 11:15:00,50.92,50.98,50.89,50.93,34600.0,40.7106,40.7586,40.6866,40.7186,34600.0
2012-06-07 11:20:00,50.92,51.12,50.92,51.12,30100.0,40.7106,40.8705,40.7106,40.8705,30100.0
2012-06-07 11:25:00,51.12,51.22,51.09,51.14,36600.0,40.8705,40.9505,40.8465,40.8865,36600.0
2012-06-07 11:30:00,51.16,51.21,51.12,51.2,22200.0,40.9025,40.9425,40.8705,40.9345,22200.0
2012-06-07 11:35:00,51.19,51.36,51.19,51.35,27500.0,40.9265,41.0624,40.9265,41.0544,27500.0
2012-06-07 11:40:00,51.36,51.43,51.31,51.43,51100.0,41.0624,41.1183,41.0224,41.1183,51100.0
2012-06-07 11:45:00,51.44,51.45,51.36,51.41,27900.0,41.1263,41.1343,41.0624,41.1024,27900.0
2012-06-07 11:50:00,51.41,51.51,51.39,51.41,48200.0,41.1024,41.1823,41.0864,41.1024,48200.0
2012-06-07 11:55:00,51.43,51.45,51.36,51.43,35500.0,41.1183,41.1343,41.0624,41.1183,35500.0
2012-06-07 12:00:00,51.43,51.45,51.38,51.44,37300.0,41.1183,41.1343,41.0784,41.1263,37300.0
2012-06-07 12:05:00,51.45,51.48,51.4,51.48,32500.0,41.1343,41.1583,41.0944,41.1583,32500.0
2012-06-07 12:10:00,51.48,51.54,51.42,51.54,36200.0,41.1583,41.2063,41.1104,41.2063,36200.0
2012-06-07 12:15:00,51.54,51.62,51.5,51.54,43900.0,41.2063,41.2703,41.1743,41.2063,43900.0
2012-06-07 12:20:00,51.54,51.62,51.5,51.52,41300.0,41.2063,41.2703,41.1743,41.1903,41300.0
2012-06-07 12:25:00,51.52,51.61,51.46,51.61,33600.0,41.1903,41.2623,41.1423,41.2623,33600.0
2012-06-07 12:30:00,51.61,51.62,51.47,51.52,48500.0,41.2623,41.2703,41.1503,41.1903,48500.0
2012-06-07 12:35:00,51.53,51.56,51.5,51.55,21000.0,41.1983,41.2223,41.1743,41.2143,21000.0
2012-06-07 12:40:00,51.56,51.61,51.43,51.5,77500.0,41.2223,41.2623,41.1183,41.1743,77500.0
2012-06-07 12:45:00,51.51,51.6,51.5,51.59,23700.0,41.1823,41.2543,41.1743,41.2463,23700.0
2012-06-07 12:50:00,51.59,51.61,51.52,51.52,39800.0,41.2463,41.2623,41.1903,41.1903,39800.0
2012-06-07 12:55:00,51.53,51.56,51.46,51.53,41700.0,41.1983,41.2223,41.1423,41.1983,41700.0
2012-06-07 13:00:00,51.54,51.61,51.52,51.61,29000.0,41.2063,41.2623,41.1903,41.2623,29000.0
2012-06-07 13:05:00,51.61,51.65,51.58,51.63,28000.0,41.2623,41.2942,41.2383,41.2782,28000.0
2012-06-07 13:10:00,51.63,51.72,51.62,51.62,40100.0,41.2782,41.3502,41.2703,41.2703,40100.0
2012-06-07 13:15:00,51.62,51.73,51.62,51.64,55800.0,41.2703,41.3582,41.2703,41.2862,55800.0
2012-06-07 13:20:00,51.65,51.81,51.65,51.81,69300.0,41.2942,41.4222,41.2942,41.4222,69300.0
2012-06-07 13:25:00,51.81,51.86,51.8,51.85,72900.0,41.4222,41.4621,41.4142,41.4541,72900.0
2012-06-07 13:30:00,51.85,51.91,51.84,51.89,47400.0,41.4541,41.5021,41.4461,41.4861,47400.0
2012-06-07 13:35:00,51.9,51.93,51.87,51.88,76400.0,41.4941,41.5181,41.4701,41.4781,76400.0
2012-06-07 13:40:00,51.88,51.91,51.84,51.86,53100.0,41.4781,41.5021,41.4461,41.4621,53100.0
2012-06-07 13:45:00,51.85,51.86,51.83,51.85,47600.0,41.4541,41.4621,41.4381,41.4541,47600.0
2012-06-07 13:50:00,51.85,51.85,51.72,51.74,44600.0,41.4541,41.4541,41.3502,41.3662,44600.0
2012-06-07 13:55:00,51.73,51.8,51.71,51.78,47200.0,41.3582,41.4142,41.3422,41.3982,47200.0
2012-06-07 14:00:00,51.77,51.81,51.75,51.79,27800.0,41.3902,41.4222,41.3742,41.4062,27800.0
2012-06-07 14:05:00,51.79,51.8,51.66,51.69,43000.0,41.4062,41.4142,41.3022,41.3262,43000.0
2012-06-07 14:10:00,51.68,51.69,51.56,51.56,53700.0,41.3182,41.3262,41.2223,41.2223,53700.0
2012-06-07 14:15:00,51.56,51.63,51.55,51.61,49600.0,41.2223,41.2782,41.2143,41.2623,49600.0
2012-06-07 14:20:00,51.61,51.67,51.54,51.54,70600.0,41.2623,41.3102,41.2063,41.2063,70600.0
2012-06-07 14:25:00,51.54,51.56,51.53,51.55,45400.0,41.2063,41.2223,41.1983,41.2143,45400.0
2012-06-07 14:30:00,51.55,51.56,51.48,51.5,52600.0,41.2143,41.2223,41.1583,41.1743,52600.0
2012-06-07 14:35:00,51.5,51.5,51.47,51.48,58800.0,41.1743,41.1743,41.1503,41.1583,58800.0
2012-06-07 14:40:00,51.48,51.53,51.44,51.44,102500.0,41.1583,41.1983,41.1263,41.1263,102500.0
2012-06-07 14:45:00,51.44,51.56,51.43,51.55,55400.0,41.1263,41.2223,41.1183,41.2143,55400.0
2012-06-07 14:50:00,51.56,51.58,51.53,51.54,62400.0,41.2223,41.2383,41.1983,41.2063,62400.0
2012-06-07 14:55:00,51.53,51.59,51.51,51.59,59000.0,41.1983,41.2463,41.1823,41.2463,59000.0
2012-06-07 15:00:00,51.59,51.65,51.57,51.62,53100.0,41.2463,41.2942,41.2303,41.2703,53100.0
2012-06-07 15:05:00,51.62,51.62,51.54,51.6,73600.0,41.2703,41.2703,41.2063,41.2543,73600.0
2012-06-07 15:10:00,51.6,51.71,51.59,51.71,56300.0,41.2543,41.3422,41.2463,41.3422,56300.0
2012-06-07 15:15:00,51.72,51.72,51.51,51.52,86800.0,41.3502,41.3502,41.1823,41.1903,86800.0
2012-06-07 15:20:00,51.51,51.52,51.42,51.46,99600.0,41.1823,41.1903,41.1104,41.1423,99600.0
2012-06-07 15:25:00,51.46,51.51,51.45,51.48,79900.0,41.1423,41.1823,41.1343,41.1583,79900.0
2012-06-07 15:30:00,51.46,51.48,51.38,51.47,81700.0,41.1423,41.1583,41.0784,41.1503,81700.0
2012-06-07 15:35:00,51.46,51.47,51.29,51.31,112800.0,41.1423,41.1503,41.0064,41.0224,112800.0
2012-06-07 15:40:00,51.3,51.4,51.16,51.16,159100.0,41.0144,41.0944,40.9025,40.9025,159100.0
2012-06-07 15:45:00,51.18,51.28,51.17,51.25,157600.0,40.9185,40.9984,40.9105,40.9744,157600.0
2012-06-07 15:50:00,51.25,51.27,51.07,51.09,165900.0,40.9744,40.9904,40.8305,40.8465,165900.0
2012-06-07 15:55:00,51.1,51.23,51.09,51.17,185100.0,40.8545,40.9584,40.8465,40.9105,185100.0
2012-06-08 09:30:00,50.84,51.3,50.84,51.05,41200.0,40.6466,41.0144,40.6466,40.8145,41200.0
2012-06-08 09:35:00,51.03,51.04,50.95,50.96,34700.0,40.7985,40.8065,40.7346,40.7426,34700.0
2012-06-08 09:40:00,50.95,51.01,50.83,51.0,34100.0,40.7346,40.7826,40.6386,40.7746,34100.0
2012-06-08 09:45:00,51.01,51.14,50.88,51.04,39400.0,40.7826,40.8865,40.6786,40.8065,39400.0
2012-06-08 09:50:00,51.02,51.15,50.77,51.14,50700.0,40.7906,40.8945,40.5907,40.8865,50700.0
2012-06-08 09:55:00,51.15,51.33,51.0,51.3,54100.0,40.8945,41.0384,40.7746,41.0144,54100.0
2012-06-08 10:00:00,51.29,51.37,51.21,51.29,31900.0,41.0064,41.0704,40.9425,41.0064,31900.0
2012-06-08 10:05:00,51.29,51.41,51.29,51.37,45600.0,41.0064,41.1024,41.0064,41.0704,45600.0
2012-06-08 10:10:00,51.36,51.46,51.3,51.43,39400.0,41.0624,41.1423,41.0144,41.1183,39400.0
2012-06-08 10:15:00,51.44,51.63,51.42,51.58,117200.0,41.1263,41.2782,41.1104,41.2383,117200.0
2012-06-08 10:20:00,51.56,51.57,51.44,51.49,39600.0,41.2223,41.2303,41.1263,41.1663,39600.0
2012-06-08 10:25:00,51.5,51.62,51.47,51.58,43600.0,41.1743,41.2703,41.1503,41.2383,43600.0
2012-06-08 10:30:00,51.57,51.62,51.5,51.5,47700.0,41.2303,41.2703,41.1743,41.1743,47700.0
2012-06-08 10:35:00,51.49,51.51,51.41,51.41,47100.0,41.1663,41.1823,41.1024,41.1024,47100.0
2012-06-08 10:40:00,51.41,51.42,51.37,51.4,41800.0,41.1024,41.1104,41.0704,41.0944,41800.0
2012-06-08 10:45:00,51.4,51.55,51.4,51.51,91700.0,41.0944,41.2143,41.0944,41.1823,91700.0
2012-06-08 10:50:00,51.51,51.53,51.44,51.53,28000.0,41.1823,41.1983,41.1263,41.1983,28000.0
2012-06-08 10:55:00,51.52,51.71,51.49,51.71,46600.0,41.1903,41.3422,41.1663,41.3422,46600.0
2012-06-08 11:00:00,51.72,51.85,51.67,51.85,132700.0,41.3502,41.4541,41.3102,41.4541,132700.0
2012-06-08 11:05:00,51.84,51.89,51.79,51.88,69400.0,41.4461,41.4861,41.4062,41.4781,69400.0
2012-06-08 11:10:00,51.88,51.9,51.82,51.86,46000.0,41.4781,41.4941,41.4302,41.4621,46000.0
2012-06-08 11:15:00,51.86,51.89,51.79,51.8,34800.0,41.4621,41.4861,41.4062,41.4142,34800.0
2012-06-08 11:20:00,51.8,51.87,51.79,51.83,81000.0,41.4142,41.4701,41.4062,41.4381,81000.0
2012-06-08 11:25:00,51.84,51.86,51.69,51.72,58600.0,41.4461,41.4621,41.3262,41.3502,58600.0
2012-06-08 11:30:00,51.72,51.78,51.69,51.69,64100.0,41.3502,41.3982,41.3262,41.3262,64100.0
2012-06-08 11:35:00,51.69,51.8,51.68,51.7,36200.0,41.3262,41.4142,41.3182,41.3342,36200.0
2012-06-08 11:40:00,51.71,51.75,51.69,51.75,47100.0,41.3422,41.3742,41.3262,41.3742,47100.0
2012-06-08 11:45:00,51.75,51.9,51.74,51.9,39800.0,41.3742,41.4941,41.3662,41.4941,39800.0
2012-06-08 11:50:00,51.91,51.96,51.88,51.88,41300.0,41.5021,41.5421,41.4781,41.4781,41300.0
2012-06-08 11:55:00,51.87,51.94,51.86,51.86,22900.0,41.4701,41.5261,41.4621,41.4621,22900.0
2012-06-08 12:00:00,51.86,51.97,51.85,51.97,38700.0,41.4621,41.5501,41.4541,41.5501,38700.0
2012-06-08 12:05:00,51.96,52.02,51.93,52.02,59600.0,41.5421,41.5901,41.5181,41.5901,59600.0
2012-06-08 12:10:00,52.03,52.06,51.99,52.04,45000.0,41.598,41.622,41.5661,41.606,45000.0
2012-06-08 12:15:00,52.05,52.06,51.97,52.04,27100.0,41.614,41.622,41.5501,41.606,27100.0
2012-06-08 12:20:00,52.05,52.1,52.01,52.07,28800.0,41.614,41.654,41.5821,41.63,28800.0
2012-06-08 12:25:00,52.07,52.14,52.06,52.14,25600.0,41.63,41.686,41.622,41.686,25600.0
2012-06-08 12:30:00,52.14,52.33,52.14,52.3,61100.0,41.686,41.8379,41.686,41.8139,61100.0
2012-06-08 12:35:00,52.3,52.32,52.25,52.26,29400.0,41.8139,41.8299,41.7739,41.7819,29400.0
2012-06-08 12:40:00,52.25,52.31,52.25,52.3,27300.0,41.7739,41.8219,41.7739,41.8139,27300.0
2012-06-08 12:45:00,52.3,52.33,52.26,52.32,20500.0,41.8139,41.8379,41.7819,41.8299,20500.0
2012-06-08 12:50:00,52.31,52.35,52.3,52.35,40900.0,41.8219,41.8539,41.8139,41.8539,40900.0
2012-06-08 12:55:00,52.35,52.39,52.32,52.38,27100.0,41.8539,41.8859,41.8299,41.8779,27100.0
2012-06-08 13:00:00,52.37,52.49,52.33,52.46,57400.0,41.8699,41.9658,41.8379,41.9418,57400.0
2012-06-08 13:05:00,52.45,52.52,52.38,52.44,72600.0,41.9338,41.9898,41.8779,41.9258,72600.0
2012-06-08 13:10:00,52.45,52.48,52.39,52.43,69100.0,41.9338,41.9578,41.8859,41.9178,69100.0
2012-06-08 13:15:00,52.42,52.43,52.28,52.32,35800.0,41.9099,41.9178,41.7979,41.8299,35800.0
2012-06-08 13:20:00,52.32,52.41,52.32,52.38,43500.0,41.8299,41.9019,41.8299,41.8779,43500.0
2012-06-08 13:25:00,52.39,52.39,52.32,52.32,44900.0,41.8859,41.8859,41.8299,41.8299,44900.0
2012-06-08 13:30:00,52.32,52.33,52.24,52.24,21900.0,41.8299,41.8379,41.7659,41.7659,21900.0
2012-06-08 13:35:00,52.24,52.29,52.15,52.17,36000.0,41.7659,41.8059,41.694,41.71,36000.0
2012-06-08 13:40:00,52.14,52.21,52.12,52.19,27000.0,41.686,41.742,41.67,41.726,27000.0
2012-06-08 13:45:00,52.19,52.25,52.14,52.25,23900.0,41.726,41.7739,41.686,41.7739,23900.0
2012-06-08 13:50:00,52.25,52.3,52.24,52.3,24700.0,41.7739,41.8139,41.7659,41.8139,24700.0
2012-06-08 13:55:00,52.3,52.34,52.22,52.28,34500.0,41.8139,41.8459,41.75,41.7979,34500.0
2012-06-08 14:00:00,52.28,52.31,52.26,52.27,29400.0,41.7979,41.8219,41.7819,41.7899,29400.0
2012-06-08 14:05:00,52.27,52.38,52.27,52.38,26400.0,41.7899,41.8779,41.7899,41.8779,26400.0
2012-06-08 14:10:00,52.37,52.41,52.32,52.4,36100.0,41.8699,41.9019,41.8299,41.8939,36100.0
2012-06-08 14:15:00,52.39,52.42,52.36,52.36,46500.0,41.8859,41.9099,41.8619,41.8619,46500.0
2012-06-08 14:20:00,52.36,52.45,52.34,52.45,46300.0,41.8619,41.9338,41.8459,41.9338,46300.0
2012-06-08 14:25:00,52.45,52.47,52.41,52.45,29000.0,41.9338,41.9498,41.9019,41.9338,29000.0
2012-06-08 14:30:00,52.46,52.61,52.44,52.59,68000.0,41.9418,42.0618,41.9258,42.0458,68000.0
2012-06-08 14:35:00,52.59,52.61,52.54,52.55,36300.0,42.0458,42.0618,42.0058,42.0138,36300.0
2012-06-08 14:40:00,52.54,52.54,52.49,52.5,115900.0,42.0058,42.0058,41.9658,41.9738,115900.0
2012-06-08 14:45:00,52.5,52.5,52.39,52.4,28200.0,41.9738,41.9738,41.8859,41.8939,28200.0
2012-06-08 14:50:00,52.4,52.44,52.37,52.43,31300.0,41.8939,41.9258,41.8699,41.9178,31300.0
2012-06-08 14:55:00,52.43,52.43,52.34,52.34,29200.0,41.9178,41.9178,41.8459,41.8459,29200.0
2012-06-08 15:00:00,52.34,52.4,52.34,52.36,52200.0,41.8459,41.8939,41.8459,41.8619,52200.0
2012-06-08 15:05:00,52.37,52.41,52.34,52.34,27700.0,41.8699,41.9019,41.8459,41.8459,27700.0
2012-06-08 15:10:00,52.34,52.49,52.34,52.44,39300.0,41.8459,41.9658,41.8459,41.9258,39300.0
2012-06-08 15:15:00,52.45,52.48,52.43,52.46,34500.0,41.9338,41.9578,41.9178,41.9418,34500.0
2012-06-08 15:20:00,52.47,52.49,52.43,52.46,39500.0,41.9498,41.9658,41.9178,41.9418,39500.0
2012-06-08 15:25:00,52.46,52.5,52.37,52.38,48500.0,41.9418,41.9738,41.8699,41.8779,48500.0
2012-06-08 15:30:00,52.39,52.46,52.35,52.42,65000.0,41.8859,41.9418,41.8539,41.9099,65000.0
2012-06-08 15:35:00,52.42,52.47,52.41,52.41,53000.0,41.9099,41.9498,41.9019,41.9019,53000.0
2012-06-08 15:40:00,52.41,52.5,52.41,52.47,65100.0,41.9019,41.9738,41.9019,41.9498,65100.0
2012-06-08 15:45:00,52.47,52.59,52.47,52.55,120000.0,41.9498,42.0458,41.9498,42.0138,120000.0
2012-06-08 15:50:00,52.55,52.57,52.49,52.53,137000.0,42.0138,42.0298,41.9658,41.9978,137000.0
2012-06-08 15:55:00,52.53,52.59,52.47,52.59,225200.0,41.9978,42.0458,41.9498,42.0458,225200.0
2012-06-11 09:30:00,53.25,53.31,52.82,52.82,88600.0,42.5734,42.6214,42.2297,42.2297,88600.0
2012-06-11 09:35:00,52.83,52.9,52.57,52.61,63100.0,42.2376,42.2936,42.0298,42.0618,63100.0
2012-06-11 09:40:00,52.6,52.83,52.55,52.73,88200.0,42.0538,42.2376,42.0138,42.1577,88200.0
2012-06-11 09:45:00,52.71,52.71,52.42,52.44,94800.0,42.1417,42.1417,41.9099,41.9258,94800.0
2012-06-11 09:50:00,52.43,52.7,52.36,52.64,58400.0,41.9178,42.1337,41.8619,42.0857,58400.0
2012-06-11 09:55:00,52.65,52.66,52.49,52.62,71700.0,42.0937,42.1017,41.9658,42.0698,71700.0
2012-06-11 10:00:00,52.61,52.7,52.52,52.65,71200.0,42.0618,42.1337,41.9898,42.0937,71200.0
2012-06-11 10:05:00,52.64,52.67,52.37,52.44,47900.0,42.0857,42.1097,41.8699,41.9258,47900.0
2012-06-11 10:10:00,52.42,52.55,52.37,52.53,48600.0,41.9099,42.0138,41.8699,41.9978,48600.0
2012-06-11 10:15:00,52.54,52.65,52.51,52.51,50700.0,42.0058,42.0937,41.9818,41.9818,50700.0
2012-06-11 10:20:00,52.52,52.64,52.41,52.41,62300.0,41.9898,42.0857,41.9019,41.9019,62300.0
2012-06-11 10:25:00,52.41,52.49,52.36,52.48,71000.0,41.9019,41.9658,41.8619,41.9578,71000.0
2012-06-11 10:30:00,52.47,52.48,52.32,52.38,53000.0,41.9498,41.9578,41.8299,41.8779,53000.0
2012-06-11 10:35:00,52.37,52.43,52.32,52.34,42500.0,41.8699,41.9178,41.8299,41.8459,42500.0
2012-06-11 10:40:00,52.34,52.38,52.21,52.27,44700.0,41.8459,41.8779,41.742,41.7899,44700.0
2012-06-11 10:45:00,52.27,52.28,52.11,52.13,48000.0,41.7899,41.7979,41.662,41.678,48000.0
2012-06-11 10:50:00,52.13,52.18,52.0,52.16,36600.0,41.678,41.718,41.5741,41.702,36600.0
2012-06-11 10:55:00,52.16,52.21,52.11,52.21,48200.0,41.702,41.742,41.662,41.742,48200.0
2012-06-11 11:00:00,52.2,52.24,52.09,52.16,45400.0,41.734,41.7659,41.646,41.702,45400.0
2012-06-11 11:05:00,52.16,52.35,52.15,52.31,35800.0,41.702,41.8539,41.694,41.8219,35800.0
2012-06-11 11:10:00,52.31,52.32,52.15,52.21,40100.0,41.8219,41.8299,41.694,41.742,40100.0
2012-06-11 11:15:00,52.21,52.28,52.12,52.12,39100.0,41.742,41.7979,41.67,41.67,39100.0
2012-06-11 11:20:00,52.11,52.19,52.04,52.11,41900.0,41.662,41.726,41.606,41.662,41900.0
2012-06-11 11:25:00,52.1,52.27,52.1,52.23,33200.0,41.654,41.7899,41.654,41.7579,33200.0
2012-06-11 11:30:00,52.23,52.38,52.2,52.35,38300.0,41.7579,41.8779,41.734,41.8539,38300.0
2012-06-11 11:35:00,52.34,52.43,52.34,52.42,43700.0,41.8459,41.9178,41.8459,41.9099,43700.0
2012-06-11 11:40:00,52.43,52.45,52.39,52.4,46000.0,41.9178,41.9338,41.8859,41.8939,46000.0
2012-06-11 11:45:00,52.4,52.45,52.38,52.43,26200.0,41.8939,41.9338,41.8779,41.9178,26200.0
2012-06-11 11:50:00,52.42,52.45,52.3,52.35,35400.0,41.9099,41.9338,41.8139,41.8539,35400.0
2012-06-11 11:55:00,52.35,52.48,52.28,52.4,33100.0,41.8539,41.9578,41.7979,41.8939,33100.0
2012-06-11 12:00:00,52.4,52.46,52.35,52.45,33300.0,41.8939,41.9418,41.8539,41.9338,33300.0
2012-06-11 12:05:00,52.45,52.53,52.31,52.35,46600.0,41.9338,41.9978,41.8219,41.8539,46600.0
2012-06-11 12:10:00,52.35,52.41,52.34,52.34,43800.0,41.8539,41.9019,41.8459,41.8459,43800.0
2012-06-11 12:15:00,52.35,52.37,52.27,52.33,35500.0,41.8539,41.8699,41.7899,41.8379,35500.0
2012-06-11 12:20:00,52.34,52.42,52.32,52.33,27800.0,41.8459,41.9099,41.8299,41.8379,27800.0
2012-06-11 12:25:00,52.34,52.4,52.32,52.39,26700.0,41.8459,41.8939,41.8299,41.8859,26700.0
2012-06-11 12:30:00,52.39,52.43,52.31,52.32,30300.0,41.8859,41.9178,41.8219,41.8299,30300.0
2012-06-11 12:35:00,52.33,52.42,52.32,52.41,26300.0,41.8379,41.9099,41.8299,41.9019,26300.0
2012-06-11 12:40:00,52.4,52.43,52.36,52.42,21800.0,41.8939,41.9178,41.8619,41.9099,21800.0
2012-06-11 12:45:00,52.42,52.52,52.42,52.44,33800.0,41.9099,41.9898,41.9099,41.9258,33800.0
2012-06-11 12:50:00,52.44,52.55,52.44,52.5,29500.0,41.9258,42.0138,41.9258,41.9738,29500.0
2012-06-11 12:55:00,52.5,52.57,52.48,52.56,25600.0,41.9738,42.0298,41.9578,42.0218,25600.0
2012-06-11 13:00:00,52.57,52.58,52.44,52.5,46500.0,42.0298,42.0378,41.9258,41.9738,46500.0
2012-06-11 13:05:00,52.5,52.53,52.48,52.5,29900.0,41.9738,41.9978,41.9578,41.9738,29900.0
2012-06-11 13:10:00,52.5,52.55,52.48,52.55,27600.0,41.9738,42.0138,41.9578,42.0138,27600.0
2012-06-11 13:15:00,52.55,52.56,52.48,52.51,48200.0,42.0138,42.0218,41.9578,41.9818,48200.0
2012-06-11 13:20:00,52.51,52.51,52.42,52.45,24800.0,41.9818,41.9818,41.9099,41.9338,24800.0
2012-06-11 13:25:00,52.44,52.47,52.42,52.42,30800.0,41.9258,41.9498,41.9099,41.9099,30800.0
2012-06-11 13:30:00,52.42,52.46,52.35,52.38,42800.0,41.9099,41.9418,41.8539,41.8779,42800.0
2012-06-11 13:35:00,52.37,52.46,52.36,52.37,29600.0,41.8699,41.9418,41.8619,41.8699,29600.0
2012-06-11 13:40:00,52.37,52.38,52.26,52.28,31900.0,41.8699,41.8779,41.7819,41.7979,31900.0
2012-06-11 13:45:00,52.27,52.33,52.26,52.32,29400.0,41.7899,41.8379,41.7819,41.8299,29400.0
2012-06-11 13:50:00,52.32,52.42,52.32,52.42,19600.0,41.8299,41.9099,41.8299,41.9099,19600.0
2012-06-11 13:55:00,52.41,52.41,52.37,52.4,35500.0,41.9019,41.9019,41.8699,41.8939,35500.0
2012-06-11 14:00:00,52.41,52.41,52.18,52.2,58900.0,41.9019,41.9019,41.718,41.734,58900.0
2012-06-11 14:05:00,52.21,52.32,52.19,52.3,36700.0,41.742,41.8299,41.726,41.8139,36700.0
2012-06-11 14:10:00,52.29,52.29,52.18,52.2,47700.0,41.8059,41.8059,41.718,41.734,47700.0
2012-06-11 14:15:00,52.2,52.25,52.1,52.12,50000.0,41.734,41.7739,41.654,41.67,50000.0
2012-06-11 14:20:00,52.13,52.21,52.06,52.21,64800.0,41.678,41.742,41.622,41.742,64800.0
2012-06-11 14:25:00,52.21,52.25,52.15,52.19,37000.0,41.742,41.7739,41.694,41.726,37000.0
2012-06-11 14:30:00,52.19,52.29,52.18,52.21,41000.0,41.726,41.8059,41.718,41.742,41000.0
2012-06-11 14:35:00,52.22,52.26,52.19,52.2,28500.0,41.75,41.7819,41.726,41.734,28500.0
2012-06-11 14:40:00,52.2,52.32,52.2,52.31,39700.0,41.734,41.8299,41.734,41.8219,39700.0
2012-06-11 14:45:00,52.31,52.32,52.21,52.23,37600.0,41.8219,41.8299,41.742,41.7579,37600.0
2012-06-11 14:50:00,52.23,52.26,52.18,52.19,42000.0,41.7579,41.7819,41.718,41.726,42000.0
2012-06-11 14:55:00,52.19,52.31,52.19,52.25,41100.0,41.726,41.8219,41.726,41.7739,41100.0
2012-06-11 15:00:00,52.26,52.3,52.22,52.23,42900.0,41.7819,41.8139,41.75,41.7579,42900.0
2012-06-11 15:05:00,52.23,52.28,52.22,52.25,48900.0,41.7579,41.7979,41.75,41.7739,48900.0
2012-06-11 15:10:00,52.24,52.29,52.17,52.19,54700.0,41.7659,41.8059,41.71,41.726,54700.0
2012-06-11 15:15:00,52.19,52.19,52.06,52.08,84100.0,41.726,41.726,41.622,41.638,84100.0
2012-06-11 15:20:00,52.08,52.08,51.98,52.0,80200.0,41.638,41.638,41.5581,41.5741,80200.0
2012-06-11 15:25:00,52.0,52.02,51.91,51.98,76500.0,41.5741,41.5901,41.5021,41.5581,76500.0
2012-06-11 15:30:00,51.98,52.13,51.98,52.0,184900.0,41.5581,41.678,41.5581,41.5741,184900.0
2012-06-11 15:35:00,51.99,52.06,51.95,52.05,89200.0,41.5661,41.622,41.5341,41.614,89200.0
2012-06-11 15:40:00,52.07,52.2,52.07,52.17,106500.0,41.63,41.734,41.63,41.71,106500.0
2012-06-11 15:45:00,52.17,52.22,51.98,51.98,109300.0,41.71,41.75,41.5581,41.5581,109300.0
2012-06-11 15:50:00,51.98,52.02,51.87,51.87,165600.0,41.5581,41.5901,41.4701,41.4701,165600.0
2012-06-11 15:55:00,51.87,51.89,51.73,51.79,238700.0,41.4701,41.4861,41.3582,41.4062,238700.0
2012-06-12 09:30:00,51.84,52.18,51.52,51.8,85400.0,41.4461,41.718,41.1903,41.4142,85400.0
2012-06-12 09:35:00,51.82,51.91,51.46,51.51,60300.0,41.4302,41.5021,41.1423,41.1823,60300.0
2012-06-12 09:40:00,51.51,52.1,51.51,52.1,45000.0,41.1823,41.654,41.1823,41.654,45000.0
2012-06-12 09:45:00,52.1,52.31,51.95,52.21,64300.0,41.654,41.8219,41.5341,41.742,64300.0
2012-06-12 09:50:00,52.2,52.45,52.17,52.36,59400.0,41.734,41.9338,41.71,41.8619,59400.0
2012-06-12 09:55:00,52.35,52.44,52.25,52.29,62300.0,41.8539,41.9258,41.7739,41.8059,62300.0
2012-06-12 10:00:00,52.29,52.65,52.26,52.48,111700.0,41.8059,42.0937,41.7819,41.9578,111700.0
2012-06-12 10:05:00,52.48,52.56,52.36,52.48,92800.0,41.9578,42.0218,41.8619,41.9578,92800.0
2012-06-12 10:10:00,52.48,52.53,52.29,52.38,83100.0,41.9578,41.9978,41.8059,41.8779,83100.0
2012-06-12 10:15:00,52.37,52.59,52.34,52.47,108500.0,41.8699,42.0458,41.8459,41.9498,108500.0
2012-06-12 10:20:00,52.46,52.53,52.39,52.51,39400.0,41.9418,41.9978,41.8859,41.9818,39400.0
2012-06-12 10:25:00,52.5,52.54,52.41,52.43,37900.0,41.9738,42.0058,41.9019,41.9178,37900.0
2012-06-12 10:30:00,52.42,52.45,52.33,52.39,73500.0,41.9099,41.9338,41.8379,41.8859,73500.0
2012-06-12 10:35:00,52.39,52.4,52.28,52.29,67500.0,41.8859,41.8939,41.7979,41.8059,67500.0
2012-06-12 10:40:00,52.29,52.7,52.28,52.66,98000.0,41.8059,42.1337,41.7979,42.1017,98000.0
2012-06-12 10:45:00,52.67,52.85,52.67,52.79,65500.0,42.1097,42.2536,42.1097,42.2057,65500.0
2012-06-12 10:50:00,52.78,52.81,52.68,52.76,51700.0,42.1977,42.2217,42.1177,42.1817,51700.0
2012-06-12 10:55:00,52.76,52.94,52.76,52.93,85500.0,42.1817,42.3256,42.1817,42.3176,85500.0
2012-06-12 11:00:00,52.93,53.04,52.93,53.0,85100.0,42.3176,42.4055,42.3176,42.3736,85100.0
2012-06-12 11:05:00,53.02,53.11,52.94,52.95,63200.0,42.3896,42.4615,42.3256,42.3336,63200.0
2012-06-12 11:10:00,52.95,53.13,52.94,53.13,101100.0,42.3336,42.4775,42.3256,42.4775,101100.0
2012-06-12 11:15:00,53.13,53.17,53.1,53.16,86900.0,42.4775,42.5095,42.4535,42.5015,86900.0
2012-06-12 11:20:00,53.17,53.33,53.16,53.32,90200.0,42.5095,42.6374,42.5015,42.6294,90200.0
2012-06-12 11:25:00,53.33,53.33,53.19,53.24,77800.0,42.6374,42.6374,42.5255,42.5654,77800.0
2012-06-12 11:30:00,53.25,53.32,53.2,53.23,80300.0,42.5734,42.6294,42.5335,42.5575,80300.0
2012-06-12 11:35:00,53.22,53.23,53.09,53.14,39800.0,42.5495,42.5575,42.4455,42.4855,39800.0
2012-06-12 11:40:00,53.14,53.14,53.05,53.06,30400.0,42.4855,42.4855,42.4135,42.4215,30400.0
2012-06-12 11:45:00,53.07,53.07,52.95,52.98,39700.0,42.4295,42.4295,42.3336,42.3576,39700.0
2012-06-12 11:50:00,52.97,53.0,52.81,52.81,37800.0,42.3496,42.3736,42.2217,42.2217,37800.0
2012-06-12 11:55:00,52.82,52.85,52.74,52.78,42200.0,42.2297,42.2536,42.1657,42.1977,42200.0
2012-06-12 12:00:00,52.79,52.86,52.78,52.85,17300.0,42.2057,42.2616,42.1977,42.2536,17300.0
2012-06-12 12:05:00,52.84,52.86,52.74,52.77,21100.0,42.2456,42.2616,42.1657,42.1897,21100.0
2012-06-12 12:10:00,52.78,52.78,52.64,52.69,31500.0,42.1977,42.1977,42.0857,42.1257,31500.0
2012-06-12 12:15:00,52.67,52.69,52.61,52.64,82900.0,42.1097,42.1257,42.0618,42.0857,82900.0
2012-06-12 12:20:00,52.65,52.66,52.59,52.64,48100.0,42.0937,42.1017,42.0458,42.0857,48100.0
2012-06-12 12:25:00,52.64,52.65,52.55,52.55,20700.0,42.0857,42.0937,42.0138,42.0138,20700.0
2012-06-12 12:30:00,52.55,52.61,52.54,52.57,25800.0,42.0138,42.0618,42.0058,42.0298,25800.0
2012-06-12 12:35:00,52.58,52.63,52.57,52.59,26100.0,42.0378,42.0777,42.0298,42.0458,26100.0
2012-06-12 12:40:00,52.58,52.59,52.51,52.51,20500.0,42.0378,42.0458,41.9818,41.9818,20500.0
2012-06-12 12:45:00,52.51,52.54,52.5,52.53,16000.0,41.9818,42.0058,41.9738,41.9978,16000.0
2012-06-12 12:50:00,52.52,52.55,52.5,52.53,21700.0,41.9898,42.0138,41.9738,41.9978,21700.0
2012-06-12 12:55:00,52.53,52.61,52.51,52.6,18100.0,41.9978,42.0618,41.9818,42.0538,18100.0
2012-06-12 13:00:00,52.6,52.61,52.57,52.58,14200.0,42.0538,42.0618,42.0298,42.0378,14200.0
2012-06-12 13:05:00,52.58,52.62,52.57,52.61,22500.0,42.0378,42.0698,42.0298,42.0618,22500.0
2012-06-12 13:10:00,52.61,52.87,52.61,52.82,75000.0,42.0618,42.2696,42.0618,42.2297,75000.0
2012-06-12 13:15:00,52.83,52.89,52.79,52.88,18200.0,42.2376,42.2856,42.2057,42.2776,18200.0
2012-06-12 13:20:00,52.88,52.91,52.8,52.82,15000.0,42.2776,42.3016,42.2137,42.2297,15000.0
2012-06-12 13:25:00,52.84,52.85,52.76,52.76,13600.0,42.2456,42.2536,42.1817,42.1817,13600.0
2012-06-12 13:30:00,52.77,52.84,52.76,52.77,20000.0,42.1897,42.2456,42.1817,42.1897,20000.0
2012-06-12 13:35:00,52.8,52.9,52.78,52.9,19200.0,42.2137,42.2936,42.1977,42.2936,19200.0
2012-06-12 13:40:00,52.91,52.95,52.87,52.88,31800.0,42.3016,42.3336,42.2696,42.2776,31800.0
2012-06-12 13:45:00,52.89,52.93,52.82,52.83,27900.0,42.2856,42.3176,42.2297,42.2376,27900.0
2012-06-12 13:50:00,52.83,52.89,52.76,52.8,33600.0,42.2376,42.2856,42.1817,42.2137,33600.0
2012-06-12 13:55:00,52.81,52.82,52.7,52.73,19800.0,42.2217,42.2297,42.1337,42.1577,19800.0
2012-06-12 14:00:00,52.72,52.78,52.69,52.76,17800.0,42.1497,42.1977,42.1257,42.1817,17800.0
2012-06-12 14:05:00,52.78,52.85,52.78,52.8,47600.0,42.1977,42.2536,42.1977,42.2137,47600.0
2012-06-12 14:10:00,52.79,52.84,52.73,52.81,42100.0,42.2057,42.2456,42.1577,42.2217,42100.0
2012-06-12 14:15:00,52.81,52.81,52.74,52.79,32500.0,42.2217,42.2217,42.1657,42.2057,32500.0
2012-06-12 14:20:00,52.78,52.83,52.74,52.8,30600.0,42.1977,42.2376,42.1657,42.2137,30600.0
2012-06-12 14:25:00,52.81,52.83,52.74,52.74,20700.0,42.2217,42.2376,42.1657,42.1657,20700.0
2012-06-12 14:30:00,52.75,52.9,52.75,52.9,44400.0,42.1737,42.2936,42.1737,42.2936,44400.0
2012-06-12 14:35:00,52.91,52.95,52.87,52.92,19200.0,42.3016,42.3336,42.2696,42.3096,19200.0
2012-06-12 14:40:00,52.91,52.91,52.82,52.83,15300.0,42.3016,42.3016,42.2297,42.2376,15300.0
2012-06-12 14:45:00,52.82,52.89,52.81,52.87,29100.0,42.2297,42.2856,42.2217,42.2696,29100.0
2012-06-12 14:50:00,52.88,52.91,52.75,52.77,25900.0,42.2776,42.3016,42.1737,42.1897,25900.0
2012-06-12 14:55:00,52.76,52.83,52.75,52.81,23500.0,42.1817,42.2376,42.1737,42.2217,23500.0
2012-06-12 15:00:00,52.81,52.83,52.76,52.8,26500.0,42.2217,42.2376,42.1817,42.2137,26500.0
2012-06-12 15:05:00,52.81,52.84,52.78,52.8,24900.0,42.2217,42.2456,42.1977,42.2137,24900.0
2012-06-12 15:10:00,52.8,52.83,52.74,52.76,36200.0,42.2137,42.2376,42.1657,42.1817,36200.0
2012-06-12 15:15:00,52.76,52.81,52.72,52.72,37100.0,42.1817,42.2217,42.1497,42.1497,37100.0
2012-06-12 15:20:00,52.72,52.78,52.65,52.74,29800.0,42.1497,42.1977,42.0937,42.1657,29800.0
2012-06-12 15:25:00,52.74,52.84,52.73,52.84,35100.0,42.1657,42.2456,42.1577,42.2456,35100.0
2012-06-12 15:30:00,52.84,52.85,52.77,52.79,51600.0,42.2456,42.2536,42.1897,42.2057,51600.0
2012-06-12 15:35:00,52.79,52.9,52.78,52.9,48200.0,42.2057,42.2936,42.1977,42.2936,48200.0
2012-06-12 15:40:00,52.89,53.05,52.87,52.99,98800.0,42.2856,42.4135,42.2696,42.3656,98800.0
2012-06-12 15:45:00,52.99,53.04,52.93,53.0,117000.0,42.3656,42.4055,42.3176,42.3736,117000.0
2012-06-12 15:50:00,53.01,53.04,52.95,53.0,131300.0,42.3816,42.4055,42.3336,42.3736,131300.0
2012-06-12 15:55:00,53.0,53.09,52.98,53.08,277000.0,42.3736,42.4455,42.3576,42.4375,277000.0
2012-06-13 09:30:00,52.74,53.06,52.52,52.52,44000.0,42.1657,42.4215,41.9898,41.9898,44000.0
2012-06-13 09:35:00,52.56,52.9,52.46,52.82,37100.0,42.0218,42.2936,41.9418,42.2297,37100.0
2012-06-13 09:40:00,52.82,52.83,52.66,52.83,17500.0,42.2297,42.2376,42.1017,42.2376,17500.0
2012-06-13 09:45:00,52.83,52.93,52.81,52.83,37800.0,42.2376,42.3176,42.2217,42.2376,37800.0
2012-06-13 09:50:00,52.83,52.83,52.64,52.68,25900.0,42.2376,42.2376,42.0857,42.1177,25900.0
2012-06-13 09:55:00,52.67,52.68,52.38,52.47,43400.0,42.1097,42.1177,41.8779,41.9498,43400.0
2012-06-13 10:00:00,52.49,52.62,52.49,52.58,27500.0,41.9658,42.0698,41.9658,42.0378,27500.0
2012-06-13 10:05:00,52.59,52.63,52.51,52.59,63800.0,42.0458,42.0777,41.9818,42.0458,63800.0
2012-06-13 10:10:00,52.61,52.85,52.61,52.82,39000.0,42.0618,42.2536,42.0618,42.2297,39000.0
2012-06-13 10:15:00,52.84,52.92,52.84,52.9,28900.0,42.2456,42.3096,42.2456,42.2936,28900.0
2012-06-13 10:20:00,52.9,52.91,52.8,52.9,28600.0,42.2936,42.3016,42.2137,42.2936,28600.0
2012-06-13 10:25:00,52.9,52.9,52.74,52.82,39400.0,42.2936,42.2936,42.1657,42.2297,39400.0
2012-06-13 10:30:00,52.83,52.83,52.65,52.76,174400.0,42.2376,42.2376,42.0937,42.1817,174400.0
2012-06-13 10:35:00,52.76,52.88,52.74,52.83,56700.0,42.1817,42.2776,42.1657,42.2376,56700.0
2012-06-13 10:40:00,52.84,52.92,52.79,52.9,35600.0,42.2456,42.3096,42.2057,42.2936,35600.0
2012-06-13 10:45:00,52.91,52.92,52.8,52.85,30800.0,42.3016,42.3096,42.2137,42.2536,30800.0
2012-06-13 10:50:00,52.86,52.89,52.78,52.8,29500.0,42.2616,42.2856,42.1977,42.2137,29500.0
2012-06-13 10:55:00,52.78,52.86,52.76,52.78,27800.0,42.1977,42.2616,42.1817,42.1977,27800.0
2012-06-13 11:00:00,52.77,52.78,52.58,52.61,44000.0,42.1897,42.1977,42.0378,42.0618,44000.0
2012-06-13 11:05:00,52.61,52.66,52.52,52.52,30900.0,42.0618,42.1017,41.9898,41.9898,30900.0
2012-06-13 11:10:00,52.52,52.53,52.45,52.49,45900.0,41.9898,41.9978,41.9338,41.9658,45900.0
2012-06-13 11:15:00,52.49,52.57,52.42,52.48,281500.0,41.9658,42.0298,41.9099,41.9578,281500.0
2012-06-13 11:20:00,52.47,52.53,52.46,52.48,72200.0,41.9498,41.9978,41.9418,41.9578,72200.0
2012-06-13 11:25:00,52.49,52.54,52.4,52.41,32300.0,41.9658,42.0058,41.8939,41.9019,32300.0
2012-06-13 11:30:00,52.42,52.53,52.39,52.53,28400.0,41.9099,41.9978,41.8859,41.9978,28400.0
2012-06-13 11:35:00,52.54,52.55,52.42,52.46,36900.0,42.0058,42.0138,41.9099,41.9418,36900.0
2012-06-13 11:40:00,52.45,52.5,52.45,52.45,25700.0,41.9338,41.9738,41.9338,41.9338,25700.0
2012-06-13 11:45:00,52.45,52.5,52.44,52.45,22900.0,41.9338,41.9738,41.9258,41.9338,22900.0
2012-06-13 11:50:00,52.46,52.48,52.34,52.35,43800.0,41.9418,41.9578,41.8459,41.8539,43800.0
2012-06-13 11:55:00,52.34,52.36,52.3,52.3,36800.0,41.8459,41.8619,41.8139,41.8139,36800.0
2012-06-13 12:00:00,52.3,52.31,52.24,52.28,93100.0,41.8139,41.8219,41.7659,41.7979,93100.0
2012-06-13 12:05:00,52.28,52.32,52.24,52.32,72600.0,41.7979,41.8299,41.7659,41.8299,72600.0
2012-06-13 12:10:00,52.32,52.4,52.31,52.37,39500.0,41.8299,41.8939,41.8219,41.8699,39500.0
2012-06-13 12:15:00,52.37,52.4,52.33,52.39,30800.0,41.8699,41.8939,41.8379,41.8859,30800.0
2012-06-13 12:20:00,52.39,52.42,52.33,52.4,50800.0,41.8859,41.9099,41.8379,41.8939,50800.0
2012-06-13 12:25:00,52.4,52.5,52.34,52.5,97400.0,41.8939,41.9738,41.8459,41.9738,97400.0
2012-06-13 12:30:00,52.49,52.54,52.34,52.49,142800.0,41.9658,42.0058,41.8459,41.9658,142800.0
2012-06-13 12:35:00,52.48,52.52,52.42,52.51,132100.0,41.9578,41.9898,41.9099,41.9818,132100.0
2012-06-13 12:40:00,52.51,52.56,52.5,52.54,153800.0,41.9818,42.0218,41.9738,42.0058,153800.0
2012-06-13 12:45:00,52.56,52.7,52.54,52.61,132200.0,42.0218,42.1337,42.0058,42.0618,132200.0
2012-06-13 12:50:00,52.62,52.65,52.54,52.55,49300.0,42.0698,42.0937,42.0058,42.0138,49300.0
2012-06-13 12:55:00,52.55,52.59,52.51,52.56,42400.0,42.0138,42.0458,41.9818,42.0218,42400.0
2012-06-13 13:00:00,52.56,52.57,52.46,52.54,38300.0,42.0218,42.0298,41.9418,42.0058,38300.0
2012-06-13 13:05:00,52.54,52.68,52.54,52.66,49600.0,42.0058,42.1177,42.0058,42.1017,49600.0
2012-06-13 13:10:00,52.64,52.64,52.47,52.56,118500.0,42.0857,42.0857,41.9498,42.0218,118500.0
2012-06-13 13:15:00,52.55,52.62,52.51,52.6,17200.0,42.0138,42.0698,41.9818,42.0538,17200.0
2012-06-13 13:20:00,52.59,52.6,52.48,52.49,54200.0,42.0458,42.0538,41.9578,41.9658,54200.0
2012-06-13 13:25:00,52.49,52.63,52.44,52.58,50400.0,41.9658,42.0777,41.9258,42.0378,50400.0
2012-06-13 13:30:00,52.57,52.65,52.57,52.62,23600.0,42.0298,42.0937,42.0298,42.0698,23600.0
2012-06-13 13:35:00,52.62,52.64,52.59,52.61,32900.0,42.0698,42.0857,42.0458,42.0618,32900.0
2012-06-13 13:40:00,52.61,52.68,52.6,52.65,36300.0,42.0618,42.1177,42.0538,42.0937,36300.0
2012-06-13 13:45:00,52.64,52.66,52.57,52.59,40000.0,42.0857,42.1017,42.0298,42.0458,40000.0
2012-06-13 13:50:00,52.61,52.68,52.59,52.62,25200.0,42.0618,42.1177,42.0458,42.0698,25200.0
2012-06-13 13:55:00,52.6,52.61,52.44,52.49,42700.0,42.0538,42.0618,41.9258,41.9658,42700.0
2012-06-13 14:00:00,52.49,52.59,52.49,52.58,57000.0,41.9658,42.0458,41.9658,42.0378,57000.0
2012-06-13 14:05:00,52.58,52.64,52.57,52.62,67500.0,42.0378,42.0857,42.0298,42.0698,67500.0
2012-06-13 14:10:00,52.62,52.62,52.46,52.5,38000.0,42.0698,42.0698,41.9418,41.9738,38000.0
2012-06-13 14:15:00,52.5,52.56,52.5,52.55,45500.0,41.9738,42.0218,41.9738,42.0138,45500.0
2012-06-13 14:20:00,52.55,52.59,52.5,52.55,50100.0,42.0138,42.0458,41.9738,42.0138,50100.0
2012-06-13 14:25:00,52.55,52.55,52.46,52.51,26400.0,42.0138,42.0138,41.9418,41.9818,26400.0
2012-06-13 14:30:00,52.5,52.58,52.48,52.5,42500.0,41.9738,42.0378,41.9578,41.9738,42500.0
2012-06-13 14:35:00,52.49,52.52,52.47,52.48,38500.0,41.9658,41.9898,41.9498,41.9578,38500.0
2012-06-13 14:40:00,52.49,52.52,52.26,52.27,48800.0,41.9658,41.9898,41.7819,41.7899,48800.0
2012-06-13 14:45:00,52.27,52.34,52.21,52.33,41200.0,41.7899,41.8459,41.742,41.8379,41200.0
2012-06-13 14:50:00,52.33,52.34,52.24,52.25,37000.0,41.8379,41.8459,41.7659,41.7739,37000.0
2012-06-13 14:55:00,52.25,52.3,52.16,52.18,44300.0,41.7739,41.8139,41.702,41.718,44300.0
2012-06-13 15:00:00,52.19,52.27,52.11,52.11,65400.0,41.726,41.7899,41.662,41.662,65400.0
2012-06-13 15:05:00,52.12,52.2,52.08,52.15,50200.0,41.67,41.734,41.638,41.694,50200.0
2012-06-13 15:10:00,52.15,52.18,52.07,52.11,43200.0,41.694,41.718,41.63,41.662,43200.0
2012-06-13 15:15:00,52.12,52.15,51.97,51.97,67900.0,41.67,41.694,41.5501,41.5501,67900.0
2012-06-13 15:20:00,51.97,51.98,51.84,51.93,81000.0,41.5501,41.5581,41.4461,41.5181,81000.0
2012-06-13 15:25:00,51.93,51.94,51.8,51.8,87500.0,41.5181,41.5261,41.4142,41.4142,87500.0
2012-06-13 15:30:00,51.8,51.92,51.75,51.88,79200.0,41.4142,41.5101,41.3742,41.4781,79200.0
2012-06-13 15:35:00,51.88,51.98,51.88,51.91,85200.0,41.4781,41.5581,41.4781,41.5021,85200.0
2012-06-13 15:40:00,51.91,51.92,51.77,51.8,84000.0,41.5021,41.5101,41.3902,41.4142,84000.0
2012-06-13 15:45:00,51.8,51.93,51.76,51.8,143800.0,41.4142,41.5181,41.3822,41.4142,143800.0
2012-06-13 15:50:00,51.79,51.96,51.78,51.85,149000.0,41.4062,41.5421,41.3982,41.4541,149000.0
2012-06-13 15:55:00,51.86,52.06,51.86,52.05,284500.0,41.4621,41.622,41.4621,41.614,284500.0
2012-06-14 09:30:00,52.32,52.66,52.22,52.35,58600.0,41.8299,42.1017,41.75,41.8539,58600.0
2012-06-14 09:35:00,52.32,52.44,52.16,52.16,56400.0,41.8299,41.9258,41.702,41.702,56400.0
2012-06-14 09:40:00,52.16,52.26,52.04,52.1,65700.0,41.702,41.7819,41.606,41.654,65700.0
2012-06-14 09:45:00,52.1,52.18,51.96,52.11,67700.0,41.654,41.718,41.5421,41.662,67700.0
2012-06-14 09:50:00,52.12,52.2,52.02,52.05,54300.0,41.67,41.734,41.5901,41.614,54300.0
2012-06-14 09:55:00,52.08,52.2,52.05,52.19,53500.0,41.638,41.734,41.614,41.726,53500.0
2012-06-14 10:00:00,52.21,52.34,52.2,52.27,55500.0,41.742,41.8459,41.734,41.7899,55500.0
2012-06-14 10:05:00,52.28,52.35,52.26,52.29,46500.0,41.7979,41.8539,41.7819,41.8059,46500.0
2012-06-14 10:10:00,52.3,52.37,52.18,52.25,60200.0,41.8139,41.8699,41.718,41.7739,60200.0
2012-06-14 10:15:00,52.25,52.34,52.19,52.28,34700.0,41.7739,41.8459,41.726,41.7979,34700.0
2012-06-14 10:20:00,52.29,52.32,52.24,52.27,31700.0,41.8059,41.8299,41.7659,41.7899,31700.0
2012-06-14 10:25:00,52.3,52.33,52.24,52.29,29900.0,41.8139,41.8379,41.7659,41.8059,29900.0
2012-06-14 10:30:00,52.29,52.32,52.16,52.21,35100.0,41.8059,41.8299,41.702,41.742,35100.0
2012-06-14 10:35:00,52.22,52.28,52.16,52.21,27600.0,41.75,41.7979,41.702,41.742,27600.0
2012-06-14 10:40:00,52.21,52.28,52.19,52.21,25200.0,41.742,41.7979,41.726,41.742,25200.0
2012-06-14 10:45:00,52.21,52.35,52.17,52.3,44100.0,41.742,41.8539,41.71,41.8139,44100.0
2012-06-14 10:50:00,52.3,52.36,52.29,52.3,91300.0,41.8139,41.8619,41.8059,41.8139,91300.0
2012-06-14 10:55:00,52.3,52.34,52.29,52.31,114000.0,41.8139,41.8459,41.8059,41.8219,114000.0
2012-06-14 11:00:00,52.3,52.34,52.26,52.3,46700.0,41.8139,41.8459,41.7819,41.8139,46700.0
2012-06-14 11:05:00,52.31,52.32,52.26,52.3,16700.0,41.8219,41.8299,41.7819,41.8139,16700.0
2012-06-14 11:10:00,52.3,52.35,52.28,52.33,29700.0,41.8139,41.8539,41.7979,41.8379,29700.0
2012-06-14 11:15:00,52.33,52.33,52.23,52.28,29500.0,41.8379,41.8379,41.7579,41.7979,29500.0
2012-06-14 11:20:00,52.3,52.36,52.3,52.36,18500.0,41.8139,41.8619,41.8139,41.8619,18500.0
2012-06-14 11:25:00,52.37,52.4,52.33,52.4,29900.0,41.8699,41.8939,41.8379,41.8939,29900.0
2012-06-14 11:30:00,52.41,52.41,52.32,52.32,25500.0,41.9019,41.9019,41.8299,41.8299,25500.0
2012-06-14 11:35:00,52.31,52.39,52.3,52.38,24500.0,41.8219,41.8859,41.8139,41.8779,24500.0
2012-06-14 11:40:00,52.38,52.41,52.37,52.41,11500.0,41.8779,41.9019,41.8699,41.9019,11500.0
2012-06-14 11:45:00,52.41,52.49,52.41,52.48,21700.0,41.9019,41.9658,41.9019,41.9578,21700.0
2012-06-14 11:50:00,52.48,52.53,52.47,52.52,18400.0,41.9578,41.9978,41.9498,41.9898,18400.0
2012-06-14 11:55:00,52.52,52.53,52.44,52.5,20500.0,41.9898,41.9978,41.9258,41.9738,20500.0
2012-06-14 12:00:00,52.48,52.53,52.45,52.5,21700.0,41.9578,41.9978,41.9338,41.9738,21700.0
2012-06-14 12:05:00,52.51,52.54,52.47,52.48,24400.0,41.9818,42.0058,41.9498,41.9578,24400.0
2012-06-14 12:10:00,52.46,52.51,52.41,52.42,39900.0,41.9418,41.9818,41.9019,41.9099,39900.0
2012-06-14 12:15:00,52.41,52.46,52.4,52.45,23400.0,41.9019,41.9418,41.8939,41.9338,23400.0
2012-06-14 12:20:00,52.45,52.48,52.42,52.46,24500.0,41.9338,41.9578,41.9099,41.9418,24500.0
2012-06-14 12:25:00,52.46,52.46,52.38,52.38,21500.0,41.9418,41.9418,41.8779,41.8779,21500.0
2012-06-14 12:30:00,52.38,52.4,52.37,52.39,22000.0,41.8779,41.8939,41.8699,41.8859,22000.0
2012-06-14 12:35:00,52.39,52.47,52.39,52.46,20400.0,41.8859,41.9498,41.8859,41.9418,20400.0
2012-06-14 12:40:00,52.47,52.48,52.43,52.43,25600.0,41.9498,41.9578,41.9178,41.9178,25600.0
2012-06-14 12:45:00,52.44,52.51,52.42,52.49,21300.0,41.9258,41.9818,41.9099,41.9658,21300.0
2012-06-14 12:50:00,52.49,52.51,52.48,52.5,20700.0,41.9658,41.9818,41.9578,41.9738,20700.0
2012-06-14 12:55:00,52.5,52.5,52.46,52.5,32200.0,41.9738,41.9738,41.9418,41.9738,32200.0
2012-06-14 13:00:00,52.49,52.6,52.49,52.59,45800.0,41.9658,42.0538,41.9658,42.0458,45800.0
2012-06-14 13:05:00,52.6,52.66,52.6,52.66,23400.0,42.0538,42.1017,42.0538,42.1017,23400.0
2012-06-14 13:10:00,52.66,52.74,52.66,52.73,36600.0,42.1017,42.1657,42.1017,42.1577,36600.0
2012-06-14 13:15:00,52.72,52.76,52.71,52.76,20200.0,42.1497,42.1817,42.1417,42.1817,20200.0
2012-06-14 13:20:00,52.75,52.75,52.65,52.66,37900.0,42.1737,42.1737,42.0937,42.1017,37900.0
2012-06-14 13:25:00,52.67,52.69,52.64,52.66,17200.0,42.1097,42.1257,42.0857,42.1017,17200.0
2012-06-14 13:30:00,52.66,52.69,52.62,52.67,30800.0,42.1017,42.1257,42.0698,42.1097,30800.0
2012-06-14 13:35:00,52.68,52.78,52.66,52.76,26100.0,42.1177,42.1977,42.1017,42.1817,26100.0
2012-06-14 13:40:00,52.76,52.79,52.71,52.78,23200.0,42.1817,42.2057,42.1417,42.1977,23200.0
2012-06-14 13:45:00,52.78,52.81,52.75,52.81,30300.0,42.1977,42.2217,42.1737,42.2217,30300.0
2012-06-14 13:50:00,52.81,52.85,52.79,52.84,29300.0,42.2217,42.2536,42.2057,42.2456,29300.0
2012-06-14 13:55:00,52.84,52.87,52.78,52.81,44800.0,42.2456,42.2696,42.1977,42.2217,44800.0
2012-06-14 14:00:00,52.82,52.89,52.82,52.87,25400.0,42.2297,42.2856,42.2297,42.2696,25400.0
2012-06-14 14:05:00,52.86,52.96,52.86,52.94,25800.0,42.2616,42.3416,42.2616,42.3256,25800.0
2012-06-14 14:10:00,52.94,52.96,52.91,52.95,21100.0,42.3256,42.3416,42.3016,42.3336,21100.0
2012-06-14 14:15:00,52.95,52.99,52.94,52.97,32300.0,42.3336,42.3656,42.3256,42.3496,32300.0
2012-06-14 14:20:00,52.95,52.97,52.93,52.95,25300.0,42.3336,42.3496,42.3176,42.3336,25300.0
2012-06-14 14:25:00,52.93,52.93,52.83,52.88,24000.0,42.3176,42.3176,42.2376,42.2776,24000.0
2012-06-14 14:30:00,52.87,52.88,52.73,52.73,27800.0,42.2696,42.2776,42.1577,42.1577,27800.0
2012-06-14 14:35:00,52.73,52.76,52.68,52.73,31100.0,42.1577,42.1817,42.1177,42.1577,31100.0
2012-06-14 14:40:00,52.73,52.78,52.69,52.77,52300.0,42.1577,42.1977,42.1257,42.1897,52300.0
2012-06-14 14:45:00,52.76,52.76,52.68,52.7,19300.0,42.1817,42.1817,42.1177,42.1337,19300.0
2012-06-14 14:50:00,52.71,52.75,52.56,52.56,43100.0,42.1417,42.1737,42.0218,42.0218,43100.0
2012-06-14 14:55:00,52.56,52.64,52.53,52.59,33600.0,42.0218,42.0857,41.9978,42.0458,33600.0
2012-06-14 15:00:00,52.59,52.71,52.57,52.7,29500.0,42.0458,42.1417,42.0298,42.1337,29500.0
2012-06-14 15:05:00,52.7,53.36,52.7,53.04,151400.0,42.1337,42.6614,42.1337,42.4055,151400.0
2012-06-14 15:10:00,53.05,53.34,53.04,53.29,109700.0,42.4135,42.6454,42.4055,42.6054,109700.0
2012-06-14 15:15:00,53.29,53.32,52.99,52.99,71300.0,42.6054,42.6294,42.3656,42.3656,71300.0
2012-06-14 15:20:00,52.98,53.09,52.79,52.79,91800.0,42.3576,42.4455,42.2057,42.2057,91800.0
2012-06-14 15:25:00,52.79,52.91,52.71,52.81,62500.0,42.2057,42.3016,42.1417,42.2217,62500.0
2012-06-14 15:30:00,52.8,53.03,52.75,53.0,80200.0,42.2137,42.3975,42.1737,42.3736,80200.0
2012-06-14 15:35:00,53.0,53.15,53.0,53.05,115800.0,42.3736,42.4935,42.3736,42.4135,115800.0
2012-06-14 15:40:00,53.04,53.12,52.94,52.94,105300.0,42.4055,42.4695,42.3256,42.3256,105300.0
2012-06-14 15:45:00,52.94,53.15,52.94,53.01,228600.0,42.3256,42.4935,42.3256,42.3816,228600.0
2012-06-14 15:50:00,53.01,53.15,52.91,52.92,206300.0,42.3816,42.4935,42.3016,42.3096,206300.0
2012-06-14 15:55:00,52.93,53.01,52.89,53.01,428200.0,42.3176,42.3816,42.2856,42.3816,428200.0
2012-06-15 09:30:00,53.52,53.72,53.37,53.45,610000.0,42.7893,42.9492,42.6694,42.7333,610000.0
2012-06-15 09:35:00,53.42,53.48,53.16,53.16,82600.0,42.7094,42.7573,42.5015,42.5015,82600.0
2012-06-15 09:40:00,53.16,53.37,53.15,53.27,58900.0,42.5015,42.6694,42.4935,42.5894,58900.0
2012-06-15 09:45:00,53.28,53.36,53.09,53.32,70300.0,42.5974,42.6614,42.4455,42.6294,70300.0
2012-06-15 09:50:00,53.32,53.44,53.25,53.37,65200.0,42.6294,42.7253,42.5734,42.6694,65200.0
2012-06-15 09:55:00,53.35,53.58,53.31,53.57,68800.0,42.6534,42.8373,42.6214,42.8293,68800.0
2012-06-15 10:00:00,53.57,53.66,53.5,53.5,103400.0,42.8293,42.9012,42.7733,42.7733,103400.0
2012-06-15 10:05:00,53.5,53.54,53.27,53.3,103900.0,42.7733,42.8053,42.5894,42.6134,103900.0
2012-06-15 10:10:00,53.29,53.36,53.24,53.24,63600.0,42.6054,42.6614,42.5654,42.5654,63600.0
2012-06-15 10:15:00,53.24,53.25,53.1,53.13,55000.0,42.5654,42.5734,42.4535,42.4775,55000.0
2012-06-15 10:20:00,53.14,53.17,53.1,53.12,63300.0,42.4855,42.5095,42.4535,42.4695,63300.0
2012-06-15 10:25:00,53.13,53.2,53.11,53.2,40100.0,42.4775,42.5335,42.4615,42.5335,40100.0
2012-06-15 10:30:00,53.21,53.21,53.11,53.15,42300.0,42.5415,42.5415,42.4615,42.4935,42300.0
2012-06-15 10:35:00,53.15,53.19,53.11,53.18,58400.0,42.4935,42.5255,42.4615,42.5175,58400.0
2012-06-15 10:40:00,53.18,53.21,53.13,53.21,70700.0,42.5175,42.5415,42.4775,42.5415,70700.0
2012-06-15 10:45:00,53.22,53.41,53.2,53.38,33800.0,42.5495,42.7014,42.5335,42.6774,33800.0
2012-06-15 10:50:00,53.38,53.47,53.38,53.46,36600.0,42.6774,42.7493,42.6774,42.7413,36600.0
2012-06-15 10:55:00,53.46,53.49,53.41,53.45,34200.0,42.7413,42.7653,42.7014,42.7333,34200.0
2012-06-15 11:00:00,53.45,53.49,53.44,53.45,68900.0,42.7333,42.7653,42.7253,42.7333,68900.0
2012-06-15 11:05:00,53.45,53.54,53.45,53.53,42300.0,42.7333,42.8053,42.7333,42.7973,42300.0
2012-06-15 11:10:00,53.53,53.57,53.51,53.57,70100.0,42.7973,42.8293,42.7813,42.8293,70100.0
2012-06-15 11:15:00,53.57,53.61,53.56,53.58,65500.0,42.8293,42.8613,42.8213,42.8373,65500.0
2012-06-15 11:20:00,53.57,53.7,53.57,53.68,37800.0,42.8293,42.9332,42.8293,42.9172,37800.0
2012-06-15 11:25:00,53.68,53.83,53.68,53.83,62000.0,42.9172,43.0372,42.9172,43.0372,62000.0
2012-06-15 11:30:00,53.83,53.85,53.8,53.81,48100.0,43.0372,43.0531,43.0132,43.0212,48100.0
2012-06-15 11:35:00,53.8,53.81,53.69,53.7,54800.0,43.0132,43.0212,42.9252,42.9332,54800.0
2012-06-15 11:40:00,53.7,53.8,53.7,53.75,49600.0,42.9332,43.0132,42.9332,42.9732,49600.0
2012-06-15 11:45:00,53.74,53.78,53.7,53.73,52300.0,42.9652,42.9972,42.9332,42.9572,52300.0
2012-06-15 11:50:00,53.73,53.76,53.72,53.73,29100.0,42.9572,42.9812,42.9492,42.9572,29100.0
2012-06-15 11:55:00,53.72,53.73,53.64,53.67,35800.0,42.9492,42.9572,42.8852,42.9092,35800.0
2012-06-15 12:00:00,53.67,53.72,53.65,53.67,20400.0,42.9092,42.9492,42.8932,42.9092,20400.0
2012-06-15 12:05:00,53.69,53.74,53.67,53.72,23500.0,42.9252,42.9652,42.9092,42.9492,23500.0
2012-06-15 12:10:00,53.73,53.76,53.71,53.74,22800.0,42.9572,42.9812,42.9412,42.9652,22800.0
2012-06-15 12:15:00,53.73,53.8,53.72,53.78,32000.0,42.9572,43.0132,42.9492,42.9972,32000.0
2012-06-15 12:20:00,53.79,53.82,53.77,53.81,39900.0,43.0052,43.0292,42.9892,43.0212,39900.0
2012-06-15 12:25:00,53.82,53.87,53.81,53.86,32900.0,43.0292,43.0691,43.0212,43.0611,32900.0
2012-06-15 12:30:00,53.85,53.87,53.85,53.87,12700.0,43.0531,43.0691,43.0531,43.0691,12700.0
2012-06-15 12:35:00,53.87,53.88,53.66,53.66,83800.0,43.0691,43.0771,42.9012,42.9012,83800.0
2012-06-15 12:40:00,53.67,53.7,53.66,53.66,26600.0,42.9092,42.9332,42.9012,42.9012,26600.0
2012-06-15 12:45:00,53.67,53.68,53.61,53.61,19700.0,42.9092,42.9172,42.8613,42.8613,19700.0
2012-06-15 12:50:00,53.61,53.61,53.54,53.55,18600.0,42.8613,42.8613,42.8053,42.8133,18600.0
2012-06-15 12:55:00,53.55,53.58,53.52,53.58,16500.0,42.8133,42.8373,42.7893,42.8373,16500.0
2012-06-15 13:00:00,53.58,53.71,53.56,53.71,18400.0,42.8373,42.9412,42.8213,42.9412,18400.0
2012-06-15 13:05:00,53.71,53.73,53.68,53.73,13200.0,42.9412,42.9572,42.9172,42.9572,13200.0
2012-06-15 13:10:00,53.72,53.75,53.71,53.73,16400.0,42.9492,42.9732,42.9412,42.9572,16400.0
2012-06-15 13:15:00,53.73,53.81,53.73,53.8,25700.0,42.9572,43.0212,42.9572,43.0132,25700.0
2012-06-15 13:20:00,53.8,53.81,53.75,53.75,19800.0,43.0132,43.0212,42.9732,42.9732,19800.0
2012-06-15 13:25:00,53.75,53.76,53.66,53.69,39500.0,42.9732,42.9812,42.9012,42.9252,39500.0
2012-06-15 13:30:00,53.7,53.74,53.66,53.74,17100.0,42.9332,42.9652,42.9012,42.9652,17100.0
2012-06-15 13:35:00,53.74,53.84,53.73,53.78,35500.0,42.9652,43.0451,42.9572,42.9972,35500.0
2012-06-15 13:40:00,53.78,53.83,53.77,53.82,19600.0,42.9972,43.0372,42.9892,43.0292,19600.0
2012-06-15 13:45:00,53.82,53.82,53.74,53.75,28100.0,43.0292,43.0292,42.9652,42.9732,28100.0
2012-06-15 13:50:00,53.75,53.76,53.7,53.73,39200.0,42.9732,42.9812,42.9332,42.9572,39200.0
2012-06-15 13:55:00,53.73,53.85,53.72,53.82,22500.0,42.9572,43.0531,42.9492,43.0292,22500.0
2012-06-15 14:00:00,53.81,53.82,53.75,53.77,22900.0,43.0212,43.0292,42.9732,42.9892,22900.0
2012-06-15 14:05:00,53.77,53.78,53.73,53.75,25100.0,42.9892,42.9972,42.9572,42.9732,25100.0
2012-06-15 14:10:00,53.75,53.78,53.73,53.75,26800.0,42.9732,42.9972,42.9572,42.9732,26800.0
2012-06-15 14:15:00,53.74,53.79,53.74,53.78,19700.0,42.9652,43.0052,42.9652,42.9972,19700.0
2012-06-15 14:20:00,53.79,53.87,53.78,53.86,33800.0,43.0052,43.0691,42.9972,43.0611,33800.0
2012-06-15 14:25:00,53.86,53.89,53.84,53.86,36900.0,43.0611,43.0851,43.0451,43.0611,36900.0
2012-06-15 14:30:00,53.86,53.89,53.84,53.87,45500.0,43.0611,43.0851,43.0451,43.0691,45500.0
2012-06-15 14:35:00,53.88,53.92,53.84,53.89,50800.0,43.0771,43.1091,43.0451,43.0851,50800.0
2012-06-15 14:40:00,53.9,53.94,53.87,53.89,58300.0,43.0931,43.1251,43.0691,43.0851,58300.0
2012-06-15 14:45:00,53.89,53.91,53.85,53.88,31100.0,43.0851,43.1011,43.0531,43.0771,31100.0
2012-06-15 14:50:00,53.88,53.9,53.77,53.8,33500.0,43.0771,43.0931,42.9892,43.0132,33500.0
2012-06-15 14:55:00,53.8,53.85,53.78,53.83,51400.0,43.0132,43.0531,42.9972,43.0372,51400.0
2012-06-15 15:00:00,53.82,53.87,53.8,53.87,27300.0,43.0292,43.0691,43.0132,43.0691,27300.0
2012-06-15 15:05:00,53.87,53.96,53.86,53.95,79900.0,43.0691,43.1411,43.0611,43.1331,79900.0
2012-06-15 15:10:00,53.96,53.98,53.9,53.98,77100.0,43.1411,43.1571,43.0931,43.1571,77100.0
2012-06-15 15:15:00,53.98,54.01,53.94,53.95,84300.0,43.1571,43.1811,43.1251,43.1331,84300.0
2012-06-15 15:20:00,53.95,54.0,53.94,53.96,53000.0,43.1331,43.1731,43.1251,43.1411,53000.0
2012-06-15 15:25:00,53.95,53.98,53.89,53.92,64400.0,43.1331,43.1571,43.0851,43.1091,64400.0
2012-06-15 15:30:00,53.93,53.94,53.84,53.85,76600.0,43.1171,43.1251,43.0451,43.0531,76600.0
2012-06-15 15:35:00,53.86,53.86,53.82,53.85,112900.0,43.0611,43.0611,43.0292,43.0531,112900.0
2012-06-15 15:40:00,53.86,53.91,53.8,53.81,145600.0,43.0611,43.1011,43.0132,43.0212,145600.0
2012-06-15 15:45:00,53.82,53.91,53.78,53.9,254700.0,43.0292,43.1011,42.9972,43.0931,254700.0
2012-06-15 15:50:00,53.89,53.97,53.86,53.97,357400.0,43.0851,43.1491,43.0611,43.1491,357400.0
2012-06-15 15:55:00,53.96,54.0,53.81,53.82,764700.0,43.1411,43.1731,43.0212,43.0292,764700.0
2012-06-18 09:30:00,53.6,53.82,53.33,53.38,87100.0,42.8533,43.0292,42.6374,42.6774,87100.0
2012-06-18 09:35:00,53.38,53.8,53.35,53.73,75100.0,42.6774,43.0132,42.6534,42.9572,75100.0
2012-06-18 09:40:00,53.76,53.83,53.64,53.8,46100.0,42.9812,43.0372,42.8852,43.0132,46100.0
2012-06-18 09:45:00,53.8,53.94,53.71,53.72,65000.0,43.0132,43.1251,42.9412,42.9492,65000.0
2012-06-18 09:50:00,53.72,53.9,53.71,53.9,42500.0,42.9492,43.0931,42.9412,43.0931,42500.0
2012-06-18 09:55:00,53.9,54.0,53.86,53.97,75200.0,43.0931,43.1731,43.0611,43.1491,75200.0
2012-06-18 10:00:00,53.97,54.0,53.92,53.99,54200.0,43.1491,43.1731,43.1091,43.1651,54200.0
2012-06-18 10:05:00,54.0,54.0,53.96,53.98,58600.0,43.1731,43.1731,43.1411,43.1571,58600.0
2012-06-18 10:10:00,53.99,54.06,53.95,54.04,38900.0,43.1651,43.221,43.1331,43.205,38900.0
2012-06-18 10:15:00,54.04,54.18,54.0,54.16,44700.0,43.205,43.317,43.1731,43.301,44700.0
2012-06-18 10:20:00,54.16,54.2,54.02,54.02,26500.0,43.301,43.333,43.1891,43.1891,26500.0
2012-06-18 10:25:00,54.02,54.2,54.02,54.17,36300.0,43.1891,43.333,43.1891,43.309,36300.0
2012-06-18 10:30:00,54.17,54.21,54.04,54.06,26400.0,43.309,43.341,43.205,43.221,26400.0
2012-06-18 10:35:00,54.06,54.12,53.98,54.04,30300.0,43.221,43.269,43.1571,43.205,30300.0
2012-06-18 10:40:00,54.04,54.07,53.92,53.95,32200.0,43.205,43.229,43.1091,43.1331,32200.0
2012-06-18 10:45:00,53.96,54.2,53.95,54.19,74600.0,43.1411,43.333,43.1331,43.325,74600.0
2012-06-18 10:50:00,54.19,54.32,54.13,54.16,34600.0,43.325,43.4289,43.277,43.301,34600.0
2012-06-18 10:55:00,54.16,54.18,53.98,54.02,56000.0,43.301,43.317,43.1571,43.1891,56000.0
2012-06-18 11:00:00,54.04,54.04,53.88,54.03,42800.0,43.205,43.205,43.0771,43.1971,42800.0
2012-06-18 11:05:00,54.03,54.05,53.93,53.96,34700.0,43.1971,43.213,43.1171,43.1411,34700.0
2012-06-18 11:10:00,53.97,54.06,53.93,54.04,34100.0,43.1491,43.221,43.1171,43.205,34100.0
2012-06-18 11:15:00,54.05,54.05,53.91,53.93,27700.0,43.213,43.213,43.1011,43.1171,27700.0
2012-06-18 11:20:00,53.93,53.94,53.85,53.85,26400.0,43.1171,43.1251,43.0531,43.0531,26400.0
2012-06-18 11:25:00,53.86,53.93,53.85,53.92,39900.0,43.0611,43.1171,43.0531,43.1091,39900.0
2012-06-18 11:30:00,53.93,53.98,53.86,53.87,29700.0,43.1171,43.1571,43.0611,43.0691,29700.0
2012-06-18 11:35:00,53.87,53.91,53.67,53.7,45000.0,43.0691,43.1011,42.9092,42.9332,45000.0
2012-06-18 11:40:00,53.69,53.76,53.67,53.74,29500.0,42.9252,42.9812,42.9092,42.9652,29500.0
2012-06-18 11:45:00,53.74,53.87,53.73,53.74,30100.0,42.9652,43.0691,42.9572,42.9652,30100.0
2012-06-18 11:50:00,53.75,53.82,53.66,53.78,22400.0,42.9732,43.0292,42.9012,42.9972,22400.0
2012-06-18 11:55:00,53.78,53.88,53.75,53.86,34000.0,42.9972,43.0771,42.9732,43.0611,34000.0
2012-06-18 12:00:00,53.85,53.88,53.79,53.81,46500.0,43.0531,43.0771,43.0052,43.0212,46500.0
2012-06-18 12:05:00,53.82,53.82,53.76,53.79,39700.0,43.0292,43.0292,42.9812,43.0052,39700.0
2012-06-18 12:10:00,53.8,53.87,53.77,53.85,21800.0,43.0132,43.0691,42.9892,43.0531,21800.0
2012-06-18 12:15:00,53.86,53.94,53.85,53.9,26200.0,43.0611,43.1251,43.0531,43.0931,26200.0
2012-06-18 12:20:00,53.91,53.92,53.85,53.91,20000.0,43.1011,43.1091,43.0531,43.1011,20000.0
2012-06-18 12:25:00,53.92,53.98,53.92,53.95,39500.0,43.1091,43.1571,43.1091,43.1331,39500.0
2012-06-18 12:30:00,53.94,54.04,53.94,54.02,17600.0,43.1251,43.205,43.1251,43.1891,17600.0
2012-06-18 12:35:00,54.03,54.05,53.97,53.98,33200.0,43.1971,43.213,43.1491,43.1571,33200.0
2012-06-18 12:40:00,53.98,54.07,53.98,54.06,28100.0,43.1571,43.229,43.1571,43.221,28100.0
2012-06-18 12:45:00,54.06,54.09,54.03,54.09,32000.0,43.221,43.245,43.1971,43.245,32000.0
2012-06-18 12:50:00,54.09,54.16,54.07,54.07,41300.0,43.245,43.301,43.229,43.229,41300.0
2012-06-18 12:55:00,54.08,54.13,54.02,54.05,29200.0,43.237,43.277,43.1891,43.213,29200.0
2012-06-18 13:00:00,54.05,54.07,53.99,54.03,30200.0,43.213,43.229,43.1651,43.1971,30200.0
2012-06-18 13:05:00,54.02,54.07,54.02,54.07,23700.0,43.1891,43.229,43.1891,43.229,23700.0
2012-06-18 13:10:00,54.08,54.12,54.07,54.11,26100.0,43.237,43.269,43.229,43.261,26100.0
2012-06-18 13:15:00,54.11,54.18,54.11,54.16,27000.0,43.261,43.317,43.261,43.301,27000.0
2012-06-18 13:20:00,54.16,54.19,54.15,54.15,25400.0,43.301,43.325,43.293,43.293,25400.0
2012-06-18 13:25:00,54.16,54.22,54.15,54.19,40100.0,43.301,43.349,43.293,43.325,40100.0
2012-06-18 13:30:00,54.18,54.19,54.14,54.17,12500.0,43.317,43.325,43.285,43.309,12500.0
2012-06-18 13:35:00,54.16,54.22,54.16,54.22,19100.0,43.301,43.349,43.301,43.349,19100.0
2012-06-18 13:40:00,54.22,54.26,54.2,54.23,24500.0,43.349,43.3809,43.333,43.357,24500.0
2012-06-18 13:45:00,54.23,54.28,54.21,54.21,22000.0,43.357,43.3969,43.341,43.341,22000.0
2012-06-18 13:50:00,54.21,54.27,54.21,54.25,18400.0,43.341,43.3889,43.341,43.3729,18400.0
2012-06-18 13:55:00,54.26,54.3,54.26,54.28,29700.0,43.3809,43.4129,43.3809,43.3969,29700.0
2012-06-18 14:00:00,54.28,54.28,54.14,54.15,26400.0,43.3969,43.3969,43.285,43.293,26400.0
2012-06-18 14:05:00,54.14,54.16,54.09,54.12,16900.0,43.285,43.301,43.245,43.269,16900.0
2012-06-18 14:10:00,54.12,54.21,54.12,54.21,20400.0,43.269,43.341,43.269,43.341,20400.0
2012-06-18 14:15:00,54.2,54.3,54.19,54.29,39000.0,43.333,43.4129,43.325,43.4049,39000.0
2012-06-18 14:20:00,54.29,54.35,54.28,54.28,29000.0,43.4049,43.4529,43.3969,43.3969,29000.0
2012-06-18 14:25:00,54.28,54.29,54.21,54.21,25500.0,43.3969,43.4049,43.341,43.341,25500.0
2012-06-18 14:30:00,54.22,54.24,54.2,54.24,17500.0,43.349,43.3649,43.333,43.3649,17500.0
2012-06-18 14:35:00,54.24,54.29,54.21,54.28,36500.0,43.3649,43.4049,43.341,43.3969,36500.0
2012-06-18 14:40:00,54.28,54.3,54.25,54.28,22500.0,43.3969,43.4129,43.3729,43.3969,22500.0
2012-06-18 14:45:00,54.28,54.28,54.13,54.15,33000.0,43.3969,43.3969,43.277,43.293,33000.0
2012-06-18 14:50:00,54.15,54.18,54.08,54.09,46300.0,43.293,43.317,43.237,43.245,46300.0
2012-06-18 14:55:00,54.1,54.15,54.09,54.14,23500.0,43.253,43.293,43.245,43.285,23500.0
2012-06-18 15:00:00,54.13,54.24,54.13,54.22,28900.0,43.277,43.3649,43.277,43.349,28900.0
2012-06-18 15:05:00,54.23,54.25,54.15,54.16,38500.0,43.357,43.3729,43.293,43.301,38500.0
2012-06-18 15:10:00,54.17,54.17,54.02,54.02,34000.0,43.309,43.309,43.1891,43.1891,34000.0
2012-06-18 15:15:00,54.01,54.07,53.97,54.07,48600.0,43.1811,43.229,43.1491,43.229,48600.0
2012-06-18 15:20:00,54.08,54.15,54.05,54.05,38900.0,43.237,43.293,43.213,43.213,38900.0
2012-06-18 15:25:00,54.05,54.14,54.03,54.11,37600.0,43.213,43.285,43.1971,43.261,37600.0
2012-06-18 15:30:00,54.1,54.19,54.07,54.09,53900.0,43.253,43.325,43.229,43.245,53900.0
2012-06-18 15:35:00,54.08,54.11,54.0,54.1,45300.0,43.237,43.261,43.1731,43.253,45300.0
2012-06-18 15:40:00,54.1,54.18,54.06,54.12,81000.0,43.253,43.317,43.221,43.269,81000.0
2012-06-18 15:45:00,54.12,54.14,54.06,54.07,82300.0,43.269,43.285,43.221,43.229,82300.0
2012-06-18 15:50:00,54.07,54.11,54.0,54.02,124200.0,43.229,43.261,43.1731,43.1891,124200.0
2012-06-18 15:55:00,54.02,54.11,54.02,54.09,181000.0,43.1891,43.261,43.1891,43.245,181000.0
2012-06-19 09:30:00,54.42,54.53,54.39,54.5,80900.0,43.5089,43.5968,43.4849,43.5728,80900.0
2012-06-19 09:35:00,54.49,54.75,54.46,54.74,64600.0,43.5648,43.7727,43.5408,43.7647,64600.0
2012-06-19 09:40:00,54.74,54.8,54.59,54.66,84500.0,43.7647,43.8127,43.6448,43.7007,84500.0
2012-06-19 09:45:00,54.66,54.75,54.6,54.73,91800.0,43.7007,43.7727,43.6528,43.7567,91800.0
2012-06-19 09:50:00,54.72,54.8,54.68,54.76,249200.0,43.7487,43.8127,43.7167,43.7807,249200.0
2012-06-19 09:55:00,54.76,54.8,54.67,54.8,49600.0,43.7807,43.8127,43.7087,43.8127,49600.0
2012-06-19 10:00:00,54.8,54.86,54.73,54.86,52300.0,43.8127,43.8606,43.7567,43.8606,52300.0
2012-06-19 10:05:00,54.87,54.92,54.84,54.87,34400.0,43.8686,43.9086,43.8446,43.8686,34400.0
2012-06-19 10:10:00,54.87,54.91,54.85,54.91,37000.0,43.8686,43.9006,43.8526,43.9006,37000.0
2012-06-19 10:15:00,54.91,55.0,54.9,55.0,60000.0,43.9006,43.9726,43.8926,43.9726,60000.0
2012-06-19 10:20:00,54.99,55.01,54.91,54.91,46900.0,43.9646,43.9806,43.9006,43.9006,46900.0
2012-06-19 10:25:00,54.92,54.98,54.89,54.93,34800.0,43.9086,43.9566,43.8846,43.9166,34800.0
2012-06-19 10:30:00,54.94,55.0,54.85,54.9,38400.0,43.9246,43.9726,43.8526,43.8926,38400.0
2012-06-19 10:35:00,54.89,54.89,54.7,54.7,70200.0,43.8846,43.8846,43.7327,43.7327,70200.0
2012-06-19 10:40:00,54.7,54.75,54.61,54.63,35000.0,43.7327,43.7727,43.6608,43.6768,35000.0
2012-06-19 10:45:00,54.61,54.76,54.61,54.76,37300.0,43.6608,43.7807,43.6608,43.7807,37300.0
2012-06-19 10:50:00,54.77,54.93,54.77,54.92,47300.0,43.7887,43.9166,43.7887,43.9086,47300.0
2012-06-19 10:55:00,54.93,54.93,54.84,54.9,26500.0,43.9166,43.9166,43.8446,43.8926,26500.0
2012-06-19 11:00:00,54.89,54.92,54.81,54.82,28900.0,43.8846,43.9086,43.8207,43.8287,28900.0
2012-06-19 11:05:00,54.81,54.81,54.73,54.77,26400.0,43.8207,43.8207,43.7567,43.7887,26400.0
2012-06-19 11:10:00,54.78,54.83,54.73,54.73,29800.0,43.7967,43.8367,43.7567,43.7567,29800.0
2012-06-19 11:15:00,54.73,54.75,54.65,54.66,102500.0,43.7567,43.7727,43.6927,43.7007,102500.0
2012-06-19 11:20:00,54.67,54.77,54.67,54.77,42900.0,43.7087,43.7887,43.7087,43.7887,42900.0
2012-06-19 11:25:00,54.76,54.82,54.75,54.8,51300.0,43.7807,43.8287,43.7727,43.8127,51300.0
2012-06-19 11:30:00,54.81,54.87,54.8,54.84,49900.0,43.8207,43.8686,43.8127,43.8446,49900.0
2012-06-19 11:35:00,54.83,54.9,54.81,54.9,20500.0,43.8367,43.8926,43.8207,43.8926,20500.0
2012-06-19 11:40:00,54.9,55.01,54.89,55.0,52500.0,43.8926,43.9806,43.8846,43.9726,52500.0
2012-06-19 11:45:00,55.0,55.01,54.94,54.95,80400.0,43.9726,43.9806,43.9246,43.9326,80400.0
2012-06-19 11:50:00,54.95,54.95,54.91,54.92,45100.0,43.9326,43.9326,43.9006,43.9086,45100.0
2012-06-19 11:55:00,54.92,54.99,54.91,54.91,52700.0,43.9086,43.9646,43.9006,43.9006,52700.0
2012-06-19 12:00:00,54.92,54.94,54.9,54.9,35300.0,43.9086,43.9246,43.8926,43.8926,35300.0
2012-06-19 12:05:00,54.9,54.9,54.83,54.84,35300.0,43.8926,43.8926,43.8367,43.8446,35300.0
2012-06-19 12:10:00,54.84,54.86,54.83,54.85,28300.0,43.8446,43.8606,43.8367,43.8526,28300.0
2012-06-19 12:15:00,54.85,54.85,54.79,54.83,21700.0,43.8526,43.8526,43.8047,43.8367,21700.0
2012-06-19 12:20:00,54.83,54.88,54.83,54.86,17600.0,43.8367,43.8766,43.8367,43.8606,17600.0
2012-06-19 12:25:00,54.86,54.93,54.85,54.93,29800.0,43.8606,43.9166,43.8526,43.9166,29800.0
2012-06-19 12:30:00,54.92,54.95,54.89,54.9,32700.0,43.9086,43.9326,43.8846,43.8926,32700.0
2012-06-19 12:35:00,54.89,54.91,54.87,54.9,35600.0,43.8846,43.9006,43.8686,43.8926,35600.0
2012-06-19 12:40:00,54.91,54.97,54.91,54.95,9500.0,43.9006,43.9486,43.9006,43.9326,9500.0
2012-06-19 12:45:00,54.95,55.0,54.94,54.99,17400.0,43.9326,43.9726,43.9246,43.9646,17400.0
2012-06-19 12:50:00,54.99,55.07,54.98,55.07,35600.0,43.9646,44.0285,43.9566,44.0285,35600.0
2012-06-19 12:55:00,55.07,55.09,54.97,54.97,90800.0,44.0285,44.0445,43.9486,43.9486,90800.0
2012-06-19 13:00:00,54.97,54.97,54.87,54.88,41500.0,43.9486,43.9486,43.8686,43.8766,41500.0
2012-06-19 13:05:00,54.88,54.89,54.85,54.87,18900.0,43.8766,43.8846,43.8526,43.8686,18900.0
2012-06-19 13:10:00,54.86,54.88,54.85,54.86,24900.0,43.8606,43.8766,43.8526,43.8606,24900.0
2012-06-19 13:15:00,54.87,54.91,54.82,54.85,43600.0,43.8686,43.9006,43.8287,43.8526,43600.0
2012-06-19 13:20:00,54.86,54.88,54.84,54.86,33700.0,43.8606,43.8766,43.8446,43.8606,33700.0
2012-06-19 13:25:00,54.86,54.88,54.8,54.86,88400.0,43.8606,43.8766,43.8127,43.8606,88400.0
2012-06-19 13:30:00,54.87,54.99,54.85,54.96,69000.0,43.8686,43.9646,43.8526,43.9406,69000.0
2012-06-19 13:35:00,54.97,55.0,54.97,54.99,52200.0,43.9486,43.9726,43.9486,43.9646,52200.0
2012-06-19 13:40:00,54.99,55.0,54.96,54.98,35900.0,43.9646,43.9726,43.9406,43.9566,35900.0
2012-06-19 13:45:00,54.98,55.02,54.97,55.01,27200.0,43.9566,43.9886,43.9486,43.9806,27200.0
2012-06-19 13:50:00,55.01,55.02,54.98,54.98,23800.0,43.9806,43.9886,43.9566,43.9566,23800.0
2012-06-19 13:55:00,54.99,55.08,54.99,55.08,13800.0,43.9646,44.0365,43.9646,44.0365,13800.0
2012-06-19 14:00:00,55.08,55.12,55.06,55.12,25500.0,44.0365,44.0685,44.0205,44.0685,25500.0
2012-06-19 14:05:00,55.12,55.17,55.04,55.07,92400.0,44.0685,44.1085,44.0045,44.0285,92400.0
2012-06-19 14:10:00,55.07,55.08,55.02,55.07,57700.0,44.0285,44.0365,43.9886,44.0285,57700.0
2012-06-19 14:15:00,55.07,55.15,55.07,55.15,16500.0,44.0285,44.0925,44.0285,44.0925,16500.0
2012-06-19 14:20:00,55.15,55.19,55.15,55.15,25100.0,44.0925,44.1245,44.0925,44.0925,25100.0
2012-06-19 14:25:00,55.16,55.16,55.07,55.14,24400.0,44.1005,44.1005,44.0285,44.0845,24400.0
2012-06-19 14:30:00,55.16,55.16,54.94,54.96,57200.0,44.1005,44.1005,43.9246,43.9406,57200.0
2012-06-19 14:35:00,54.96,55.0,54.94,55.0,27400.0,43.9406,43.9726,43.9246,43.9726,27400.0
2012-06-19 14:40:00,55.0,55.0,54.94,54.96,31100.0,43.9726,43.9726,43.9246,43.9406,31100.0
2012-06-19 14:45:00,54.97,55.0,54.9,54.92,32300.0,43.9486,43.9726,43.8926,43.9086,32300.0
2012-06-19 14:50:00,54.93,55.0,54.92,55.0,29800.0,43.9166,43.9726,43.9086,43.9726,29800.0
2012-06-19 14:55:00,55.0,55.12,54.97,55.12,46500.0,43.9726,44.0685,43.9486,44.0685,46500.0
2012-06-19 15:00:00,55.12,55.13,55.02,55.03,25700.0,44.0685,44.0765,43.9886,43.9966,25700.0
2012-06-19 15:05:00,55.01,55.14,55.01,55.14,42300.0,43.9806,44.0845,43.9806,44.0845,42300.0
2012-06-19 15:10:00,55.15,55.19,55.09,55.16,36300.0,44.0925,44.1245,44.0445,44.1005,36300.0
2012-06-19 15:15:00,55.16,55.27,55.16,55.27,39400.0,44.1005,44.1884,44.1005,44.1884,39400.0
2012-06-19 15:20:00,55.28,55.29,55.19,55.21,55900.0,44.1964,44.2044,44.1245,44.1405,55900.0
2012-06-19 15:25:00,55.21,55.22,55.08,55.13,68400.0,44.1405,44.1485,44.0365,44.0765,68400.0
2012-06-19 15:30:00,55.12,55.18,55.11,55.15,49000.0,44.0685,44.1165,44.0605,44.0925,49000.0
2012-06-19 15:35:00,55.15,55.15,55.05,55.09,57500.0,44.0925,44.0925,44.0125,44.0445,57500.0
2012-06-19 15:40:00,55.08,55.09,55.0,55.08,82900.0,44.0365,44.0445,43.9726,44.0365,82900.0
2012-06-19 15:45:00,55.08,55.12,55.04,55.04,74600.0,44.0365,44.0685,44.0045,44.0045,74600.0
2012-06-19 15:50:00,55.04,55.06,54.97,55.01,92600.0,44.0045,44.0205,43.9486,43.9806,92600.0
2012-06-19 15:55:00,55.01,55.08,55.01,55.04,188200.0,43.9806,44.0365,43.9806,44.0045,188200.0
2012-06-20 09:30:00,55.16,55.4,55.1,55.12,59100.0,44.1005,44.2924,44.0525,44.0685,59100.0
2012-06-20 09:35:00,55.07,55.25,55.0,55.04,60000.0,44.0285,44.1724,43.9726,44.0045,60000.0
2012-06-20 09:40:00,55.08,55.16,54.94,54.94,40800.0,44.0365,44.1005,43.9246,43.9246,40800.0
2012-06-20 09:45:00,54.93,54.98,54.87,54.9,56600.0,43.9166,43.9566,43.8686,43.8926,56600.0
2012-06-20 09:50:00,54.9,54.96,54.75,54.76,60500.0,43.8926,43.9406,43.7727,43.7807,60500.0
2012-06-20 09:55:00,54.78,54.85,54.73,54.82,49800.0,43.7967,43.8526,43.7567,43.8287,49800.0
2012-06-20 10:00:00,54.84,54.93,54.77,54.83,47100.0,43.8446,43.9166,43.7887,43.8367,47100.0
2012-06-20 10:05:00,54.85,54.93,54.81,54.92,63500.0,43.8526,43.9166,43.8207,43.9086,63500.0
2012-06-20 10:10:00,54.92,54.98,54.86,54.89,60400.0,43.9086,43.9566,43.8606,43.8846,60400.0
2012-06-20 10:15:00,54.9,54.91,54.69,54.7,54200.0,43.8926,43.9006,43.7247,43.7327,54200.0
2012-06-20 10:20:00,54.69,54.85,54.67,54.7,54300.0,43.7247,43.8526,43.7087,43.7327,54300.0
2012-06-20 10:25:00,54.7,54.85,54.69,54.76,50900.0,43.7327,43.8526,43.7247,43.7807,50900.0
2012-06-20 10:30:00,54.74,54.86,54.71,54.86,26600.0,43.7647,43.8606,43.7407,43.8606,26600.0
2012-06-20 10:35:00,54.85,54.89,54.81,54.85,30000.0,43.8526,43.8846,43.8207,43.8526,30000.0
2012-06-20 10:40:00,54.85,54.88,54.79,54.82,44300.0,43.8526,43.8766,43.8047,43.8287,44300.0
2012-06-20 10:45:00,54.83,54.85,54.79,54.85,55300.0,43.8367,43.8526,43.8047,43.8526,55300.0
2012-06-20 10:50:00,54.85,54.88,54.82,54.87,32700.0,43.8526,43.8766,43.8287,43.8686,32700.0
2012-06-20 10:55:00,54.87,54.89,54.74,54.74,42900.0,43.8686,43.8846,43.7647,43.7647,42900.0
2012-06-20 11:00:00,54.74,54.77,54.71,54.72,26500.0,43.7647,43.7887,43.7407,43.7487,26500.0
2012-06-20 11:05:00,54.72,54.81,54.7,54.81,31600.0,43.7487,43.8207,43.7327,43.8207,31600.0
2012-06-20 11:10:00,54.81,54.89,54.81,54.88,28700.0,43.8207,43.8846,43.8207,43.8766,28700.0
2012-06-20 11:15:00,54.88,54.95,54.85,54.93,47600.0,43.8766,43.9326,43.8526,43.9166,47600.0
2012-06-20 11:20:00,54.92,54.98,54.92,54.95,33100.0,43.9086,43.9566,43.9086,43.9326,33100.0
2012-06-20 11:25:00,54.96,54.98,54.93,54.94,27100.0,43.9406,43.9566,43.9166,43.9246,27100.0
2012-06-20 11:30:00,54.94,54.94,54.84,54.86,30900.0,43.9246,43.9246,43.8446,43.8606,30900.0
2012-06-20 11:35:00,54.86,54.94,54.84,54.92,37300.0,43.8606,43.9246,43.8446,43.9086,37300.0
2012-06-20 11:40:00,54.91,55.01,54.87,55.01,56800.0,43.9006,43.9806,43.8686,43.9806,56800.0
2012-06-20 11:45:00,55.02,55.06,55.01,55.06,33900.0,43.9886,44.0205,43.9806,44.0205,33900.0
2012-06-20 11:50:00,55.05,55.05,54.91,54.93,50000.0,44.0125,44.0125,43.9006,43.9166,50000.0
2012-06-20 11:55:00,54.93,55.02,54.91,54.97,46400.0,43.9166,43.9886,43.9006,43.9486,46400.0
2012-06-20 12:00:00,54.95,54.96,54.85,54.9,84000.0,43.9326,43.9406,43.8526,43.8926,84000.0
2012-06-20 12:05:00,54.89,54.9,54.71,54.75,54400.0,43.8846,43.8926,43.7407,43.7727,54400.0
2012-06-20 12:10:00,54.71,54.76,54.7,54.72,19300.0,43.7407,43.7807,43.7327,43.7487,19300.0
2012-06-20 12:15:00,54.71,54.78,54.69,54.78,42200.0,43.7407,43.7967,43.7247,43.7967,42200.0
2012-06-20 12:20:00,54.77,54.78,54.7,54.7,22300.0,43.7887,43.7967,43.7327,43.7327,22300.0
2012-06-20 12:25:00,54.7,54.78,54.63,54.77,28200.0,43.7327,43.7967,43.6768,43.7887,28200.0
2012-06-20 12:30:00,54.77,54.82,54.34,54.54,88100.0,43.7887,43.8287,43.4449,43.6048,88100.0
2012-06-20 12:35:00,54.53,54.53,54.35,54.43,29400.0,43.5968,43.5968,43.4529,43.5169,29400.0
2012-06-20 12:40:00,54.44,54.63,54.37,54.62,48400.0,43.5248,43.6768,43.4689,43.6688,48400.0
2012-06-20 12:45:00,54.61,54.81,54.61,54.74,62400.0,43.6608,43.8207,43.6608,43.7647,62400.0
2012-06-20 12:50:00,54.74,54.75,54.58,54.74,44800.0,43.7647,43.7727,43.6368,43.7647,44800.0
2012-06-20 12:55:00,54.72,54.84,54.67,54.83,41000.0,43.7487,43.8446,43.7087,43.8367,41000.0
2012-06-20 13:00:00,54.83,55.05,54.79,55.02,66000.0,43.8367,44.0125,43.8047,43.9886,66000.0
2012-06-20 13:05:00,55.03,55.19,55.01,55.14,44800.0,43.9966,44.1245,43.9806,44.0845,44800.0
2012-06-20 13:10:00,55.14,55.15,54.91,54.95,59800.0,44.0845,44.0925,43.9006,43.9326,59800.0
2012-06-20 13:15:00,54.94,55.06,54.9,54.92,24500.0,43.9246,44.0205,43.8926,43.9086,24500.0
2012-06-20 13:20:00,54.9,55.05,54.9,55.02,16400.0,43.8926,44.0125,43.8926,43.9886,16400.0
2012-06-20 13:25:00,55.02,55.04,54.91,54.95,18100.0,43.9886,44.0045,43.9006,43.9326,18100.0
2012-06-20 13:30:00,54.95,55.01,54.88,54.9,22200.0,43.9326,43.9806,43.8766,43.8926,22200.0
2012-06-20 13:35:00,54.9,54.94,54.84,54.87,29200.0,43.8926,43.9246,43.8446,43.8686,29200.0
2012-06-20 13:40:00,54.87,54.89,54.83,54.87,24000.0,43.8686,43.8846,43.8367,43.8686,24000.0
2012-06-20 13:45:00,54.88,54.93,54.85,54.93,14800.0,43.8766,43.9166,43.8526,43.9166,14800.0
2012-06-20 13:50:00,54.92,54.92,54.79,54.8,23900.0,43.9086,43.9086,43.8047,43.8127,23900.0
2012-06-20 13:55:00,54.82,54.91,54.76,54.91,33600.0,43.8287,43.9006,43.7807,43.9006,33600.0
2012-06-20 14:00:00,54.9,54.9,54.76,54.89,79300.0,43.8926,43.8926,43.7807,43.8846,79300.0
2012-06-20 14:05:00,54.88,54.91,54.82,54.87,23900.0,43.8766,43.9006,43.8287,43.8686,23900.0
2012-06-20 14:10:00,54.86,54.93,54.85,54.86,72700.0,43.8606,43.9166,43.8526,43.8606,72700.0
2012-06-20 14:15:00,54.86,54.98,54.74,54.74,56200.0,43.8606,43.9566,43.7647,43.7647,56200.0
2012-06-20 14:20:00,54.75,54.83,54.56,54.59,76900.0,43.7727,43.8367,43.6208,43.6448,76900.0
2012-06-20 14:25:00,54.6,54.63,54.5,54.56,66000.0,43.6528,43.6768,43.5728,43.6208,66000.0
2012-06-20 14:30:00,54.56,54.67,54.53,54.57,43000.0,43.6208,43.7087,43.5968,43.6288,43000.0
2012-06-20 14:35:00,54.58,54.72,54.54,54.57,52200.0,43.6368,43.7487,43.6048,43.6288,52200.0
2012-06-20 14:40:00,54.58,54.6,54.43,54.45,43500.0,43.6368,43.6528,43.5169,43.5328,43500.0
2012-06-20 14:45:00,54.45,54.45,54.3,54.38,60800.0,43.5328,43.5328,43.4129,43.4769,60800.0
2012-06-20 14:50:00,54.39,54.42,54.3,54.37,46800.0,43.4849,43.5089,43.4129,43.4689,46800.0
2012-06-20 14:55:00,54.36,54.47,54.33,54.41,64300.0,43.4609,43.5488,43.4369,43.5009,64300.0
2012-06-20 15:00:00,54.43,54.45,54.27,54.29,49700.0,43.5169,43.5328,43.3889,43.4049,49700.0
2012-06-20 15:05:00,54.3,54.3,54.2,54.21,45400.0,43.4129,43.4129,43.333,43.341,45400.0
2012-06-20 15:10:00,54.21,54.32,54.17,54.27,60000.0,43.341,43.4289,43.309,43.3889,60000.0
2012-06-20 15:15:00,54.27,54.27,54.04,54.05,67900.0,43.3889,43.3889,43.205,43.213,67900.0
2012-06-20 15:20:00,54.05,54.13,54.04,54.08,60000.0,43.213,43.277,43.205,43.237,60000.0
2012-06-20 15:25:00,54.09,54.29,54.08,54.23,79000.0,43.245,43.4049,43.237,43.357,79000.0
2012-06-20 15:30:00,54.23,54.36,54.2,54.27,86500.0,43.357,43.4609,43.333,43.3889,86500.0
2012-06-20 15:35:00,54.27,54.36,54.22,54.29,76200.0,43.3889,43.4609,43.349,43.4049,76200.0
2012-06-20 15:40:00,54.3,54.48,54.22,54.48,99300.0,43.4129,43.5568,43.349,43.5568,99300.0
2012-06-20 15:45:00,54.48,54.51,54.37,54.44,130900.0,43.5568,43.5808,43.4689,43.5248,130900.0
2012-06-20 15:50:00,54.44,54.45,54.33,54.38,112300.0,43.5248,43.5328,43.4369,43.4769,112300.0
2012-06-20 15:55:00,54.38,54.43,54.36,54.43,217600.0,43.4769,43.5169,43.4609,43.5169,217600.0
2012-06-21 09:30:00,54.85,54.93,54.66,54.74,88900.0,43.8526,43.9166,43.7007,43.7647,88900.0
2012-06-21 09:35:00,54.77,54.77,54.47,54.53,53800.0,43.7887,43.7887,43.5488,43.5968,53800.0
2012-06-21 09:40:00,54.57,54.62,54.37,54.46,48800.0,43.6288,43.6688,43.4689,43.5408,48800.0
2012-06-21 09:45:00,54.45,54.47,54.36,54.42,34400.0,43.5328,43.5488,43.4609,43.5089,34400.0
2012-06-21 09:50:00,54.44,54.5,54.42,54.42,20000.0,43.5248,43.5728,43.5089,43.5089,20000.0
2012-06-21 09:55:00,54.41,54.44,54.33,54.39,37900.0,43.5009,43.5248,43.4369,43.4849,37900.0
2012-06-21 10:00:00,54.36,54.37,54.21,54.24,46400.0,43.4609,43.4689,43.341,43.3649,46400.0
2012-06-21 10:05:00,54.26,54.36,54.21,54.31,37800.0,43.3809,43.4609,43.341,43.4209,37800.0
2012-06-21 10:10:00,54.3,54.38,54.28,54.3,31200.0,43.4129,43.4769,43.3969,43.4129,31200.0
2012-06-21 10:15:00,54.3,54.35,54.24,54.24,19700.0,43.4129,43.4529,43.3649,43.3649,19700.0
2012-06-21 10:20:00,54.25,54.28,54.18,54.22,45200.0,43.3729,43.3969,43.317,43.349,45200.0
2012-06-21 10:25:00,54.21,54.21,54.02,54.09,27900.0,43.341,43.341,43.1891,43.245,27900.0
2012-06-21 10:30:00,54.09,54.12,54.01,54.1,49300.0,43.245,43.269,43.1811,43.253,49300.0
2012-06-21 10:35:00,54.1,54.12,53.96,53.96,54700.0,43.253,43.269,43.1411,43.1411,54700.0
2012-06-21 10:40:00,53.97,54.1,53.93,54.1,36300.0,43.1491,43.253,43.1171,43.253,36300.0
2012-06-21 10:45:00,54.1,54.12,54.07,54.09,28800.0,43.253,43.269,43.229,43.245,28800.0
2012-06-21 10:50:00,54.09,54.16,54.07,54.14,24700.0,43.245,43.301,43.229,43.285,24700.0
2012-06-21 10:55:00,54.14,54.19,53.99,54.0,32700.0,43.285,43.325,43.1651,43.1731,32700.0
2012-06-21 11:00:00,54.0,54.0,53.78,53.78,62200.0,43.1731,43.1731,42.9972,42.9972,62200.0
2012-06-21 11:05:00,53.78,53.83,53.68,53.68,46900.0,42.9972,43.0372,42.9172,42.9172,46900.0
2012-06-21 11:10:00,53.67,53.76,53.62,53.64,33900.0,42.9092,42.9812,42.8693,42.8852,33900.0
2012-06-21 11:15:00,53.64,53.71,53.59,53.66,26500.0,42.8852,42.9412,42.8453,42.9012,26500.0
2012-06-21 11:20:00,53.67,53.67,53.59,53.62,51300.0,42.9092,42.9092,42.8453,42.8693,51300.0
2012-06-21 11:25:00,53.61,53.69,53.5,53.58,50300.0,42.8613,42.9252,42.7733,42.8373,50300.0
2012-06-21 11:30:00,53.57,53.58,53.46,53.58,35500.0,42.8293,42.8373,42.7413,42.8373,35500.0
2012-06-21 11:35:00,53.58,53.59,53.46,53.54,35700.0,42.8373,42.8453,42.7413,42.8053,35700.0
2012-06-21 11:40:00,53.54,53.6,53.48,53.51,49900.0,42.8053,42.8533,42.7573,42.7813,49900.0
2012-06-21 11:45:00,53.51,53.65,53.5,53.59,53500.0,42.7813,42.8932,42.7733,42.8453,53500.0
2012-06-21 11:50:00,53.58,53.65,53.52,53.58,32000.0,42.8373,42.8932,42.7893,42.8373,32000.0
2012-06-21 11:55:00,53.57,53.65,53.54,53.59,65400.0,42.8293,42.8932,42.8053,42.8453,65400.0
2012-06-21 12:00:00,53.59,53.66,53.52,53.6,57100.0,42.8453,42.9012,42.7893,42.8533,57100.0
2012-06-21 12:05:00,53.6,53.6,53.46,53.48,29400.0,42.8533,42.8533,42.7413,42.7573,29400.0
2012-06-21 12:10:00,53.47,53.5,53.44,53.46,31900.0,42.7493,42.7733,42.7253,42.7413,31900.0
2012-06-21 12:15:00,53.46,53.5,53.41,53.47,44000.0,42.7413,42.7733,42.7014,42.7493,44000.0
2012-06-21 12:20:00,53.48,53.53,53.37,53.37,42200.0,42.7573,42.7973,42.6694,42.6694,42200.0
2012-06-21 12:25:00,53.37,53.39,53.26,53.27,45600.0,42.6694,42.6854,42.5814,42.5894,45600.0
2012-06-21 12:30:00,53.28,53.38,53.28,53.35,49200.0,42.5974,42.6774,42.5974,42.6534,49200.0
2012-06-21 12:35:00,53.37,53.48,53.35,53.43,58800.0,42.6694,42.7573,42.6534,42.7174,58800.0
2012-06-21 12:40:00,53.44,53.47,53.38,53.4,34300.0,42.7253,42.7493,42.6774,42.6934,34300.0
2012-06-21 12:45:00,53.41,53.5,53.41,53.49,17600.0,42.7014,42.7733,42.7014,42.7653,17600.0
2012-06-21 12:50:00,53.49,53.56,53.48,53.54,21900.0,42.7653,42.8213,42.7573,42.8053,21900.0
2012-06-21 12:55:00,53.53,53.54,53.48,53.49,14600.0,42.7973,42.8053,42.7573,42.7653,14600.0
2012-06-21 13:00:00,53.5,53.55,53.47,53.54,24800.0,42.7733,42.8133,42.7493,42.8053,24800.0
2012-06-21 13:05:00,53.54,53.63,53.53,53.57,28100.0,42.8053,42.8773,42.7973,42.8293,28100.0
2012-06-21 13:10:00,53.57,53.58,53.4,53.46,50700.0,42.8293,42.8373,42.6934,42.7413,50700.0
2012-06-21 13:15:00,53.46,53.53,53.43,53.44,24100.0,42.7413,42.7973,42.7174,42.7253,24100.0
2012-06-21 13:20:00,53.43,53.48,53.38,53.4,22200.0,42.7174,42.7573,42.6774,42.6934,22200.0
2012-06-21 13:25:00,53.38,53.43,53.31,53.31,20700.0,42.6774,42.7174,42.6214,42.6214,20700.0
2012-06-21 13:30:00,53.32,53.39,53.31,53.35,17700.0,42.6294,42.6854,42.6214,42.6534,17700.0
2012-06-21 13:35:00,53.35,53.36,53.25,53.25,34900.0,42.6534,42.6614,42.5734,42.5734,34900.0
2012-06-21 13:40:00,53.26,53.29,53.18,53.22,51200.0,42.5814,42.6054,42.5175,42.5495,51200.0
2012-06-21 13:45:00,53.22,53.25,53.13,53.15,29300.0,42.5495,42.5734,42.4775,42.4935,29300.0
2012-06-21 13:50:00,53.14,53.24,53.12,53.24,30400.0,42.4855,42.5654,42.4695,42.5654,30400.0
2012-06-21 13:55:00,53.24,53.31,53.2,53.21,30600.0,42.5654,42.6214,42.5335,42.5415,30600.0
2012-06-21 14:00:00,53.2,53.24,53.16,53.17,27600.0,42.5335,42.5654,42.5015,42.5095,27600.0
2012-06-21 14:05:00,53.18,53.22,53.12,53.16,53300.0,42.5175,42.5495,42.4695,42.5015,53300.0
2012-06-21 14:10:00,53.16,53.19,53.12,53.13,35000.0,42.5015,42.5255,42.4695,42.4775,35000.0
2012-06-21 14:15:00,53.13,53.15,53.05,53.05,33700.0,42.4775,42.4935,42.4135,42.4135,33700.0
2012-06-21 14:20:00,53.05,53.05,52.93,53.0,42900.0,42.4135,42.4135,42.3176,42.3736,42900.0
2012-06-21 14:25:00,53.01,53.05,52.93,53.03,50600.0,42.3816,42.4135,42.3176,42.3975,50600.0
2012-06-21 14:30:00,53.03,53.05,53.0,53.01,38600.0,42.3975,42.4135,42.3736,42.3816,38600.0
2012-06-21 14:35:00,53.02,53.1,53.01,53.1,60200.0,42.3896,42.4535,42.3816,42.4535,60200.0
2012-06-21 14:40:00,53.09,53.33,53.08,53.31,101600.0,42.4455,42.6374,42.4375,42.6214,101600.0
2012-06-21 14:45:00,53.32,53.35,53.21,53.25,51700.0,42.6294,42.6534,42.5415,42.5734,51700.0
2012-06-21 14:50:00,53.24,53.34,53.22,53.3,51300.0,42.5654,42.6454,42.5495,42.6134,51300.0
2012-06-21 14:55:00,53.27,53.32,53.22,53.31,37400.0,42.5894,42.6294,42.5495,42.6214,37400.0
2012-06-21 15:00:00,53.31,53.35,53.26,53.26,40300.0,42.6214,42.6534,42.5814,42.5814,40300.0
2012-06-21 15:05:00,53.25,53.27,53.18,53.23,42800.0,42.5734,42.5894,42.5175,42.5575,42800.0
2012-06-21 15:10:00,53.23,53.23,53.12,53.2,54800.0,42.5575,42.5575,42.4695,42.5335,54800.0
2012-06-21 15:15:00,53.2,53.2,53.08,53.11,67900.0,42.5335,42.5335,42.4375,42.4615,67900.0
2012-06-21 15:20:00,53.12,53.2,53.01,53.19,94300.0,42.4695,42.5335,42.3816,42.5255,94300.0
2012-06-21 15:25:00,53.2,53.35,53.2,53.29,85300.0,42.5335,42.6534,42.5335,42.6054,85300.0
2012-06-21 15:30:00,53.29,53.3,53.21,53.24,105900.0,42.6054,42.6134,42.5415,42.5654,105900.0
2012-06-21 15:35:00,53.24,53.35,53.21,53.25,72500.0,42.5654,42.6534,42.5415,42.5734,72500.0
2012-06-21 15:40:00,53.26,53.26,53.15,53.16,80200.0,42.5814,42.5814,42.4935,42.5015,80200.0
2012-06-21 15:45:00,53.17,53.2,53.01,53.03,134600.0,42.5095,42.5335,42.3816,42.3975,134600.0
2012-06-21 15:50:00,53.02,53.11,52.96,52.99,148200.0,42.3896,42.4615,42.3416,42.3656,148200.0
2012-06-21 15:55:00,53.0,53.05,52.94,53.0,259700.0,42.3736,42.4135,42.3256,42.3736,259700.0
2012-06-22 09:30:00,53.43,53.54,53.21,53.44,82900.0,42.7174,42.8053,42.5415,42.7253,82900.0
2012-06-22 09:35:00,53.43,53.52,53.32,53.36,66500.0,42.7174,42.7893,42.6294,42.6614,66500.0
2012-06-22 09:40:00,53.35,53.43,53.31,53.42,37700.0,42.6534,42.7174,42.6214,42.7094,37700.0
2012-06-22 09:45:00,53.41,53.46,53.19,53.27,139000.0,42.7014,42.7413,42.5255,42.5894,139000.0
2012-06-22 09:50:00,53.28,53.37,53.2,53.37,32600.0,42.5974,42.6694,42.5335,42.6694,32600.0
2012-06-22 09:55:00,53.36,53.42,53.25,53.35,33100.0,42.6614,42.7094,42.5734,42.6534,33100.0
2012-06-22 10:00:00,53.36,53.59,53.33,53.57,39300.0,42.6614,42.8453,42.6374,42.8293,39300.0
2012-06-22 10:05:00,53.58,53.61,53.41,53.45,27200.0,42.8373,42.8613,42.7014,42.7333,27200.0
2012-06-22 10:10:00,53.45,53.49,53.38,53.41,27400.0,42.7333,42.7653,42.6774,42.7014,27400.0
2012-06-22 10:15:00,53.41,53.47,53.34,53.34,38200.0,42.7014,42.7493,42.6454,42.6454,38200.0
2012-06-22 10:20:00,53.36,53.4,53.26,53.27,45300.0,42.6614,42.6934,42.5814,42.5894,45300.0
2012-06-22 10:25:00,53.26,53.33,53.03,53.06,92200.0,42.5814,42.6374,42.3975,42.4215,92200.0
2012-06-22 10:30:00,53.05,53.29,52.95,53.27,34700.0,42.4135,42.6054,42.3336,42.5894,34700.0
2012-06-22 10:35:00,53.29,53.38,53.16,53.16,26000.0,42.6054,42.6774,42.5015,42.5015,26000.0
2012-06-22 10:40:00,53.16,53.23,53.07,53.07,33300.0,42.5015,42.5575,42.4295,42.4295,33300.0
2012-06-22 10:45:00,53.07,53.16,52.99,53.12,33700.0,42.4295,42.5015,42.3656,42.4695,33700.0
2012-06-22 10:50:00,53.13,53.27,53.13,53.27,17900.0,42.4775,42.5894,42.4775,42.5894,17900.0
2012-06-22 10:55:00,53.26,53.32,53.26,53.3,17200.0,42.5814,42.6294,42.5814,42.6134,17200.0
2012-06-22 11:00:00,53.29,53.42,53.23,53.35,45000.0,42.6054,42.7094,42.5575,42.6534,45000.0
2012-06-22 11:05:00,53.35,53.4,53.31,53.35,25000.0,42.6534,42.6934,42.6214,42.6534,25000.0
2012-06-22 11:10:00,53.36,53.39,53.28,53.28,22500.0,42.6614,42.6854,42.5974,42.5974,22500.0
2012-06-22 11:15:00,53.29,53.32,53.19,53.29,20400.0,42.6054,42.6294,42.5255,42.6054,20400.0
2012-06-22 11:20:00,53.29,53.29,53.2,53.22,16200.0,42.6054,42.6054,42.5335,42.5495,16200.0
2012-06-22 11:25:00,53.21,53.23,53.14,53.18,13600.0,42.5415,42.5575,42.4855,42.5175,13600.0
2012-06-22 11:30:00,53.18,53.27,53.18,53.26,18800.0,42.5175,42.5894,42.5175,42.5814,18800.0
2012-06-22 11:35:00,53.24,53.28,53.22,53.25,14500.0,42.5654,42.5974,42.5495,42.5734,14500.0
2012-06-22 11:40:00,53.25,53.35,53.25,53.34,15300.0,42.5734,42.6534,42.5734,42.6454,15300.0
2012-06-22 11:45:00,53.35,53.39,53.31,53.36,22500.0,42.6534,42.6854,42.6214,42.6614,22500.0
2012-06-22 11:50:00,53.36,53.39,53.29,53.29,19300.0,42.6614,42.6854,42.6054,42.6054,19300.0
2012-06-22 11:55:00,53.28,53.38,53.25,53.38,24500.0,42.5974,42.6774,42.5734,42.6774,24500.0
2012-06-22 12:00:00,53.38,53.4,53.29,53.29,25500.0,42.6774,42.6934,42.6054,42.6054,25500.0
2012-06-22 12:05:00,53.29,53.32,53.19,53.2,31300.0,42.6054,42.6294,42.5255,42.5335,31300.0
2012-06-22 12:10:00,53.2,53.22,53.16,53.2,21500.0,42.5335,42.5495,42.5015,42.5335,21500.0
2012-06-22 12:15:00,53.21,53.26,53.17,53.26,18900.0,42.5415,42.5814,42.5095,42.5814,18900.0
2012-06-22 12:20:00,53.24,53.29,53.16,53.16,33800.0,42.5654,42.6054,42.5015,42.5015,33800.0
2012-06-22 12:25:00,53.16,53.21,53.11,53.11,44300.0,42.5015,42.5415,42.4615,42.4615,44300.0
2012-06-22 12:30:00,53.12,53.17,53.1,53.16,43400.0,42.4695,42.5095,42.4535,42.5015,43400.0
2012-06-22 12:35:00,53.17,53.19,53.11,53.12,16100.0,42.5095,42.5255,42.4615,42.4695,16100.0
2012-06-22 12:40:00,53.1,53.16,53.09,53.14,38900.0,42.4535,42.5015,42.4455,42.4855,38900.0
2012-06-22 12:45:00,53.15,53.2,53.14,53.17,47100.0,42.4935,42.5335,42.4855,42.5095,47100.0
2012-06-22 12:50:00,53.18,53.18,53.07,53.07,32900.0,42.5175,42.5175,42.4295,42.4295,32900.0
2012-06-22 12:55:00,53.07,53.07,53.03,53.04,44000.0,42.4295,42.4295,42.3975,42.4055,44000.0
2012-06-22 13:00:00,53.04,53.09,52.99,52.99,28400.0,42.4055,42.4455,42.3656,42.3656,28400.0
2012-06-22 13:05:00,53.0,53.05,52.98,52.98,47600.0,42.3736,42.4135,42.3576,42.3576,47600.0
2012-06-22 13:10:00,52.97,52.98,52.89,52.91,32800.0,42.3496,42.3576,42.2856,42.3016,32800.0
2012-06-22 13:15:00,52.9,52.91,52.82,52.87,52000.0,42.2936,42.3016,42.2297,42.2696,52000.0
2012-06-22 13:20:00,52.87,52.88,52.75,52.75,42500.0,42.2696,42.2776,42.1737,42.1737,42500.0
2012-06-22 13:25:00,52.76,53.0,52.75,52.89,76400.0,42.1817,42.3736,42.1737,42.2856,76400.0
2012-06-22 13:30:00,52.88,52.96,52.88,52.95,21700.0,42.2776,42.3416,42.2776,42.3336,21700.0
2012-06-22 13:35:00,52.95,53.07,52.95,53.05,36500.0,42.3336,42.4295,42.3336,42.4135,36500.0
2012-06-22 13:40:00,53.05,53.09,53.0,53.02,33200.0,42.4135,42.4455,42.3736,42.3896,33200.0
2012-06-22 13:45:00,53.01,53.05,53.0,53.02,19000.0,42.3816,42.4135,42.3736,42.3896,19000.0
2012-06-22 13:50:00,53.02,53.04,52.97,53.01,55900.0,42.3896,42.4055,42.3496,42.3816,55900.0
2012-06-22 13:55:00,53.01,53.06,53.0,53.04,24800.0,42.3816,42.4215,42.3736,42.4055,24800.0
2012-06-22 14:00:00,53.04,53.18,53.04,53.16,52900.0,42.4055,42.5175,42.4055,42.5015,52900.0
2012-06-22 14:05:00,53.15,53.16,53.1,53.11,26200.0,42.4935,42.5015,42.4535,42.4615,26200.0
2012-06-22 14:10:00,53.12,53.12,53.03,53.05,25200.0,42.4695,42.4695,42.3975,42.4135,25200.0
2012-06-22 14:15:00,53.05,53.11,53.05,53.08,38200.0,42.4135,42.4615,42.4135,42.4375,38200.0
2012-06-22 14:20:00,53.08,53.16,53.06,53.16,38800.0,42.4375,42.5015,42.4215,42.5015,38800.0
2012-06-22 14:25:00,53.15,53.2,53.14,53.19,32700.0,42.4935,42.5335,42.4855,42.5255,32700.0
2012-06-22 14:30:00,53.19,53.28,53.19,53.25,67000.0,42.5255,42.5974,42.5255,42.5734,67000.0
2012-06-22 14:35:00,53.25,53.27,53.21,53.22,33500.0,42.5734,42.5894,42.5415,42.5495,33500.0
2012-06-22 14:40:00,53.22,53.24,53.18,53.21,39800.0,42.5495,42.5654,42.5175,42.5415,39800.0
2012-06-22 14:45:00,53.21,53.25,53.17,53.25,35100.0,42.5415,42.5734,42.5095,42.5734,35100.0
2012-06-22 14:50:00,53.25,53.36,53.25,53.36,56300.0,42.5734,42.6614,42.5734,42.6614,56300.0
2012-06-22 14:55:00,53.36,53.41,53.35,53.41,56200.0,42.6614,42.7014,42.6534,42.7014,56200.0
2012-06-22 15:00:00,53.41,53.46,53.4,53.41,42700.0,42.7014,42.7413,42.6934,42.7014,42700.0
2012-06-22 15:05:00,53.4,53.4,53.34,53.38,47100.0,42.6934,42.6934,42.6454,42.6774,47100.0
2012-06-22 15:10:00,53.37,53.42,53.36,53.36,83700.0,42.6694,42.7094,42.6614,42.6614,83700.0
2012-06-22 15:15:00,53.35,53.35,53.18,53.18,84600.0,42.6534,42.6534,42.5175,42.5175,84600.0
2012-06-22 15:20:00,53.18,53.19,53.05,53.08,95300.0,42.5175,42.5255,42.4135,42.4375,95300.0
2012-06-22 15:25:00,53.08,53.11,53.05,53.07,108800.0,42.4375,42.4615,42.4135,42.4295,108800.0
2012-06-22 15:30:00,53.07,53.13,52.97,52.97,225400.0,42.4295,42.4775,42.3496,42.3496,225400.0
2012-06-22 15:35:00,52.98,52.99,52.9,52.93,104000.0,42.3576,42.3656,42.2936,42.3176,104000.0
2012-06-22 15:40:00,52.92,53.09,52.9,53.07,124800.0,42.3096,42.4455,42.2936,42.4295,124800.0
2012-06-22 15:45:00,53.06,53.08,53.01,53.04,195200.0,42.4215,42.4375,42.3816,42.4055,195200.0
2012-06-22 15:50:00,53.03,53.1,52.99,53.07,176800.0,42.3975,42.4535,42.3656,42.4295,176800.0
2012-06-22 15:55:00,53.06,53.07,52.93,52.95,430900.0,42.4215,42.4295,42.3176,42.3336,430900.0
2012-06-25 09:30:00,51.74,52.34,51.74,52.03,56400.0,41.3662,41.8459,41.3662,41.598,56400.0
2012-06-25 09:35:00,52.02,52.04,51.64,51.88,58300.0,41.5901,41.606,41.2862,41.4781,58300.0
2012-06-25 09:40:00,51.88,52.08,51.79,52.05,59300.0,41.4781,41.638,41.4062,41.614,59300.0
2012-06-25 09:45:00,52.04,52.23,52.04,52.19,33500.0,41.606,41.7579,41.606,41.726,33500.0
2012-06-25 09:50:00,52.19,52.23,52.13,52.14,28300.0,41.726,41.7579,41.678,41.686,28300.0
2012-06-25 09:55:00,52.16,52.36,52.13,52.31,26300.0,41.702,41.8619,41.678,41.8219,26300.0
2012-06-25 10:00:00,52.32,52.43,52.27,52.28,28000.0,41.8299,41.9178,41.7899,41.7979,28000.0
2012-06-25 10:05:00,52.28,52.44,52.15,52.15,31700.0,41.7979,41.9258,41.694,41.694,31700.0
2012-06-25 10:10:00,52.16,52.24,52.13,52.22,18200.0,41.702,41.7659,41.678,41.75,18200.0
2012-06-25 10:15:00,52.23,52.23,52.1,52.16,14600.0,41.7579,41.7579,41.654,41.702,14600.0
2012-06-25 10:20:00,52.17,52.19,52.05,52.19,16200.0,41.71,41.726,41.614,41.726,16200.0
2012-06-25 10:25:00,52.21,52.28,52.17,52.24,55100.0,41.742,41.7979,41.71,41.7659,55100.0
2012-06-25 10:30:00,52.23,52.35,52.23,52.32,43600.0,41.7579,41.8539,41.7579,41.8299,43600.0
2012-06-25 10:35:00,52.33,52.4,52.3,52.3,21500.0,41.8379,41.8939,41.8139,41.8139,21500.0
2012-06-25 10:40:00,52.3,52.33,52.25,52.3,21700.0,41.8139,41.8379,41.7739,41.8139,21700.0
2012-06-25 10:45:00,52.3,52.4,52.24,52.39,16900.0,41.8139,41.8939,41.7659,41.8859,16900.0
2012-06-25 10:50:00,52.39,52.47,52.36,52.46,21800.0,41.8859,41.9498,41.8619,41.9418,21800.0
2012-06-25 10:55:00,52.46,52.47,52.39,52.44,19000.0,41.9418,41.9498,41.8859,41.9258,19000.0
2012-06-25 11:00:00,52.43,52.55,52.43,52.52,45800.0,41.9178,42.0138,41.9178,41.9898,45800.0
2012-06-25 11:05:00,52.51,52.54,52.48,52.53,30900.0,41.9818,42.0058,41.9578,41.9978,30900.0
2012-06-25 11:10:00,52.54,52.55,52.52,52.53,30000.0,42.0058,42.0138,41.9898,41.9978,30000.0
2012-06-25 11:15:00,52.53,52.6,52.53,52.59,33900.0,41.9978,42.0538,41.9978,42.0458,33900.0
2012-06-25 11:20:00,52.58,52.65,52.57,52.62,28300.0,42.0378,42.0937,42.0298,42.0698,28300.0
2012-06-25 11:25:00,52.62,52.62,52.52,52.56,30800.0,42.0698,42.0698,41.9898,42.0218,30800.0
2012-06-25 11:30:00,52.55,52.55,52.45,52.47,26000.0,42.0138,42.0138,41.9338,41.9498,26000.0
2012-06-25 11:35:00,52.45,52.48,52.41,52.44,21400.0,41.9338,41.9578,41.9019,41.9258,21400.0
2012-06-25 11:40:00,52.43,52.43,52.3,52.3,27300.0,41.9178,41.9178,41.8139,41.8139,27300.0
2012-06-25 11:45:00,52.3,52.32,52.26,52.28,24700.0,41.8139,41.8299,41.7819,41.7979,24700.0
2012-06-25 11:50:00,52.28,52.29,52.17,52.19,49400.0,41.7979,41.8059,41.71,41.726,49400.0
2012-06-25 11:55:00,52.2,52.26,51.84,51.91,171400.0,41.734,41.7819,41.4461,41.5021,171400.0
2012-06-25 12:00:00,51.92,52.14,51.88,52.11,26200.0,41.5101,41.686,41.4781,41.662,26200.0
2012-06-25 12:05:00,52.12,52.2,52.11,52.2,23400.0,41.67,41.734,41.662,41.734,23400.0
2012-06-25 12:10:00,52.2,52.2,52.18,52.19,16300.0,41.734,41.734,41.718,41.726,16300.0
2012-06-25 12:15:00,52.19,52.31,52.19,52.31,12300.0,41.726,41.8219,41.726,41.8219,12300.0
2012-06-25 12:20:00,52.31,52.32,52.26,52.26,12100.0,41.8219,41.8299,41.7819,41.7819,12100.0
2012-06-25 12:25:00,52.26,52.3,52.24,52.24,11900.0,41.7819,41.8139,41.7659,41.7659,11900.0
2012-06-25 12:30:00,52.24,52.28,52.21,52.28,7200.0,41.7659,41.7979,41.742,41.7979,7200.0
2012-06-25 12:35:00,52.28,52.3,52.25,52.27,11100.0,41.7979,41.8139,41.7739,41.7899,11100.0
2012-06-25 12:40:00,52.26,52.27,52.2,52.2,9200.0,41.7819,41.7899,41.734,41.734,9200.0
2012-06-25 12:45:00,52.22,52.22,52.14,52.14,10400.0,41.75,41.75,41.686,41.686,10400.0
2012-06-25 12:50:00,52.14,52.17,51.88,51.89,108300.0,41.686,41.71,41.4781,41.4861,108300.0
2012-06-25 12:55:00,51.91,52.02,51.9,51.99,69900.0,41.5021,41.5901,41.4941,41.5661,69900.0
2012-06-25 13:00:00,51.97,52.02,51.94,52.0,22600.0,41.5501,41.5901,41.5261,41.5741,22600.0
2012-06-25 13:05:00,52.0,52.07,52.0,52.02,17400.0,41.5741,41.63,41.5741,41.5901,17400.0
2012-06-25 13:10:00,52.02,52.02,51.98,52.0,16300.0,41.5901,41.5901,41.5581,41.5741,16300.0
2012-06-25 13:15:00,52.01,52.01,51.96,51.98,9700.0,41.5821,41.5821,41.5421,41.5581,9700.0
2012-06-25 13:20:00,51.98,52.03,51.97,52.02,13200.0,41.5581,41.598,41.5501,41.5901,13200.0
2012-06-25 13:25:00,52.02,52.1,52.02,52.07,17700.0,41.5901,41.654,41.5901,41.63,17700.0
2012-06-25 13:30:00,52.07,52.12,52.0,52.08,53300.0,41.63,41.67,41.5741,41.638,53300.0
2012-06-25 13:35:00,52.08,52.13,52.08,52.13,17200.0,41.638,41.678,41.638,41.678,17200.0
2012-06-25 13:40:00,52.14,52.14,52.07,52.13,17400.0,41.686,41.686,41.63,41.678,17400.0
2012-06-25 13:45:00,52.12,52.16,52.11,52.12,16500.0,41.67,41.702,41.662,41.67,16500.0
2012-06-25 13:50:00,52.13,52.14,52.05,52.12,33000.0,41.678,41.686,41.614,41.67,33000.0
2012-06-25 13:55:00,52.13,52.16,52.09,52.16,16400.0,41.678,41.702,41.646,41.702,16400.0
2012-06-25 14:00:00,52.15,52.2,52.15,52.18,19700.0,41.694,41.734,41.694,41.718,19700.0
2012-06-25 14:05:00,52.16,52.21,52.12,52.2,32600.0,41.702,41.742,41.67,41.734,32600.0
2012-06-25 14:10:00,52.2,52.2,52.13,52.14,20000.0,41.734,41.734,41.678,41.686,20000.0
2012-06-25 14:15:00,52.14,52.2,52.13,52.17,27800.0,41.686,41.734,41.678,41.71,27800.0
2012-06-25 14:20:00,52.18,52.18,52.11,52.12,20600.0,41.718,41.718,41.662,41.67,20600.0
2012-06-25 14:25:00,52.12,52.15,52.07,52.07,27900.0,41.67,41.694,41.63,41.63,27900.0
2012-06-25 14:30:00,52.08,52.12,52.07,52.08,15400.0,41.638,41.67,41.63,41.638,15400.0
2012-06-25 14:35:00,52.08,52.13,52.06,52.13,16300.0,41.638,41.678,41.622,41.678,16300.0
2012-06-25 14:40:00,52.14,52.14,52.08,52.12,26300.0,41.686,41.686,41.638,41.67,26300.0
2012-06-25 14:45:00,52.12,52.15,52.07,52.12,44700.0,41.67,41.694,41.63,41.67,44700.0
2012-06-25 14:50:00,52.13,52.16,52.12,52.14,29500.0,41.678,41.702,41.67,41.686,29500.0
2012-06-25 14:55:00,52.14,52.16,52.11,52.11,16700.0,41.686,41.702,41.662,41.662,16700.0
2012-06-25 15:00:00,52.11,52.16,52.09,52.16,18500.0,41.662,41.702,41.646,41.702,18500.0
2012-06-25 15:05:00,52.16,52.28,52.15,52.22,39900.0,41.702,41.7979,41.694,41.75,39900.0
2012-06-25 15:10:00,52.22,52.3,52.19,52.28,33800.0,41.75,41.8139,41.726,41.7979,33800.0
2012-06-25 15:15:00,52.27,52.32,52.19,52.3,32900.0,41.7899,41.8299,41.726,41.8139,32900.0
2012-06-25 15:20:00,52.3,52.37,52.26,52.35,36800.0,41.8139,41.8699,41.7819,41.8539,36800.0
2012-06-25 15:25:00,52.34,52.4,52.34,52.38,20600.0,41.8459,41.8939,41.8459,41.8779,20600.0
2012-06-25 15:30:00,52.38,52.39,52.27,52.29,103400.0,41.8779,41.8859,41.7899,41.8059,103400.0
2012-06-25 15:35:00,52.29,52.41,52.29,52.41,44800.0,41.8059,41.9019,41.8059,41.9019,44800.0
2012-06-25 15:40:00,52.42,52.46,52.3,52.33,48000.0,41.9099,41.9418,41.8139,41.8379,48000.0
2012-06-25 15:45:00,52.33,52.4,52.32,52.38,33700.0,41.8379,41.8939,41.8299,41.8779,33700.0
2012-06-25 15:50:00,52.37,52.39,52.19,52.27,70300.0,41.8699,41.8859,41.726,41.7899,70300.0
2012-06-25 15:55:00,52.27,52.28,52.17,52.19,253300.0,41.7899,41.7979,41.71,41.726,253300.0
2012-06-26 09:30:00,52.3,52.52,52.16,52.36,79600.0,41.8139,41.9898,41.702,41.8619,79600.0
2012-06-26 09:35:00,52.38,52.58,52.36,52.55,31000.0,41.8779,42.0378,41.8619,42.0138,31000.0
2012-06-26 09:40:00,52.54,52.71,52.54,52.63,47300.0,42.0058,42.1417,42.0058,42.0777,47300.0
2012-06-26 09:45:00,52.64,52.69,52.56,52.65,19400.0,42.0857,42.1257,42.0218,42.0937,19400.0
2012-06-26 09:50:00,52.64,52.8,52.63,52.78,94300.0,42.0857,42.2137,42.0777,42.1977,94300.0
2012-06-26 09:55:00,52.8,52.85,52.75,52.81,55700.0,42.2137,42.2536,42.1737,42.2217,55700.0
2012-06-26 10:00:00,52.82,52.85,52.73,52.8,47100.0,42.2297,42.2536,42.1577,42.2137,47100.0
2012-06-26 10:05:00,52.79,52.96,52.79,52.91,55600.0,42.2057,42.3416,42.2057,42.3016,55600.0
2012-06-26 10:10:00,52.89,52.92,52.83,52.87,45900.0,42.2856,42.3096,42.2376,42.2696,45900.0
2012-06-26 10:15:00,52.86,52.89,52.79,52.83,111200.0,42.2616,42.2856,42.2057,42.2376,111200.0
2012-06-26 10:20:00,52.83,52.91,52.78,52.91,53000.0,42.2376,42.3016,42.1977,42.3016,53000.0
2012-06-26 10:25:00,52.9,52.98,52.88,52.9,69500.0,42.2936,42.3576,42.2776,42.2936,69500.0
2012-06-26 10:30:00,52.9,52.96,52.65,52.8,134000.0,42.2936,42.3416,42.0937,42.2137,134000.0
2012-06-26 10:35:00,52.8,52.93,52.74,52.93,60800.0,42.2137,42.3176,42.1657,42.3176,60800.0
2012-06-26 10:40:00,52.9,52.91,52.81,52.84,32200.0,42.2936,42.3016,42.2217,42.2456,32200.0
2012-06-26 10:45:00,52.84,52.85,52.7,52.77,62100.0,42.2456,42.2536,42.1337,42.1897,62100.0
2012-06-26 10:50:00,52.73,52.84,52.67,52.81,34200.0,42.1577,42.2456,42.1097,42.2217,34200.0
2012-06-26 10:55:00,52.82,52.94,52.81,52.89,36600.0,42.2297,42.3256,42.2217,42.2856,36600.0
2012-06-26 11:00:00,52.88,53.06,52.87,53.05,49000.0,42.2776,42.4215,42.2696,42.4135,49000.0
2012-06-26 11:05:00,53.03,53.06,52.78,52.82,55400.0,42.3975,42.4215,42.1977,42.2297,55400.0
2012-06-26 11:10:00,52.81,52.88,52.74,52.83,63100.0,42.2217,42.2776,42.1657,42.2376,63100.0
2012-06-26 11:15:00,52.84,52.85,52.74,52.82,21300.0,42.2456,42.2536,42.1657,42.2297,21300.0
2012-06-26 11:20:00,52.81,52.87,52.76,52.77,37700.0,42.2217,42.2696,42.1817,42.1897,37700.0
2012-06-26 11:25:00,52.77,52.91,52.77,52.82,69700.0,42.1897,42.3016,42.1897,42.2297,69700.0
2012-06-26 11:30:00,52.83,52.88,52.8,52.8,29200.0,42.2376,42.2776,42.2137,42.2137,29200.0
2012-06-26 11:35:00,52.81,52.9,52.81,52.87,19500.0,42.2217,42.2936,42.2217,42.2696,19500.0
2012-06-26 11:40:00,52.87,52.87,52.75,52.77,14700.0,42.2696,42.2696,42.1737,42.1897,14700.0
2012-06-26 11:45:00,52.77,52.93,52.75,52.9,46900.0,42.1897,42.3176,42.1737,42.2936,46900.0
2012-06-26 11:50:00,52.92,53.01,52.92,52.98,12300.0,42.3096,42.3816,42.3096,42.3576,12300.0
2012-06-26 11:55:00,52.95,52.99,52.9,52.91,10700.0,42.3336,42.3656,42.2936,42.3016,10700.0
2012-06-26 12:00:00,52.91,52.94,52.85,52.93,32200.0,42.3016,42.3256,42.2536,42.3176,32200.0
2012-06-26 12:05:00,52.92,53.05,52.92,53.05,39400.0,42.3096,42.4135,42.3096,42.4135,39400.0
2012-06-26 12:10:00,53.07,53.13,53.01,53.01,36800.0,42.4295,42.4775,42.3816,42.3816,36800.0
2012-06-26 12:15:00,52.99,53.06,52.96,53.05,17500.0,42.3656,42.4215,42.3416,42.4135,17500.0
2012-06-26 12:20:00,53.05,53.07,53.02,53.06,9100.0,42.4135,42.4295,42.3896,42.4215,9100.0
2012-06-26 12:25:00,53.07,53.07,53.0,53.02,5600.0,42.4295,42.4295,42.3736,42.3896,5600.0
2012-06-26 12:30:00,53.01,53.23,53.01,53.2,46700.0,42.3816,42.5575,42.3816,42.5335,46700.0
2012-06-26 12:35:00,53.21,53.28,53.16,53.17,70500.0,42.5415,42.5974,42.5015,42.5095,70500.0
2012-06-26 12:40:00,53.17,53.29,53.17,53.27,16500.0,42.5095,42.6054,42.5095,42.5894,16500.0
2012-06-26 12:45:00,53.27,53.33,53.27,53.3,27000.0,42.5894,42.6374,42.5894,42.6134,27000.0
2012-06-26 12:50:00,53.31,53.31,53.25,53.29,23100.0,42.6214,42.6214,42.5734,42.6054,23100.0
2012-06-26 12:55:00,53.27,53.28,53.24,53.25,20700.0,42.5894,42.5974,42.5654,42.5734,20700.0
2012-06-26 13:00:00,53.25,53.27,53.24,53.24,9900.0,42.5734,42.5894,42.5654,42.5654,9900.0
2012-06-26 13:05:00,53.24,53.25,53.18,53.19,20900.0,42.5654,42.5734,42.5175,42.5255,20900.0
2012-06-26 13:10:00,53.19,53.23,53.18,53.19,15400.0,42.5255,42.5575,42.5175,42.5255,15400.0
2012-06-26 13:15:00,53.19,53.21,53.18,53.18,13700.0,42.5255,42.5415,42.5175,42.5175,13700.0
2012-06-26 13:20:00,53.18,53.18,53.13,53.16,11600.0,42.5175,42.5175,42.4775,42.5015,11600.0
2012-06-26 13:25:00,53.13,53.14,53.09,53.09,12900.0,42.4775,42.4855,42.4455,42.4455,12900.0
2012-06-26 13:30:00,53.08,53.12,53.01,53.1,18600.0,42.4375,42.4695,42.3816,42.4535,18600.0
2012-06-26 13:35:00,53.09,53.2,53.09,53.18,12000.0,42.4455,42.5335,42.4455,42.5175,12000.0
2012-06-26 13:40:00,53.18,53.21,53.11,53.12,53900.0,42.5175,42.5415,42.4615,42.4695,53900.0
2012-06-26 13:45:00,53.13,53.14,53.06,53.12,30300.0,42.4775,42.4855,42.4215,42.4695,30300.0
2012-06-26 13:50:00,53.13,53.14,53.09,53.1,24200.0,42.4775,42.4855,42.4455,42.4535,24200.0
2012-06-26 13:55:00,53.1,53.11,53.04,53.07,13500.0,42.4535,42.4615,42.4055,42.4295,13500.0
2012-06-26 14:00:00,53.07,53.15,53.07,53.1,21600.0,42.4295,42.4935,42.4295,42.4535,21600.0
2012-06-26 14:05:00,53.1,53.23,53.1,53.23,17200.0,42.4535,42.5575,42.4535,42.5575,17200.0
2012-06-26 14:10:00,53.23,53.31,53.22,53.29,32100.0,42.5575,42.6214,42.5495,42.6054,32100.0
2012-06-26 14:15:00,53.29,53.37,53.28,53.37,35500.0,42.6054,42.6694,42.5974,42.6694,35500.0
2012-06-26 14:20:00,53.37,53.45,53.36,53.39,53500.0,42.6694,42.7333,42.6614,42.6854,53500.0
2012-06-26 14:25:00,53.39,53.4,53.35,53.37,19100.0,42.6854,42.6934,42.6534,42.6694,19100.0
2012-06-26 14:30:00,53.37,53.41,53.31,53.41,22200.0,42.6694,42.7014,42.6214,42.7014,22200.0
2012-06-26 14:35:00,53.42,53.42,53.29,53.36,24300.0,42.7094,42.7094,42.6054,42.6614,24300.0
2012-06-26 14:40:00,53.36,53.39,53.31,53.31,20200.0,42.6614,42.6854,42.6214,42.6214,20200.0
2012-06-26 14:45:00,53.31,53.38,53.31,53.35,18500.0,42.6214,42.6774,42.6214,42.6534,18500.0
2012-06-26 14:50:00,53.36,53.36,53.18,53.2,51600.0,42.6614,42.6614,42.5175,42.5335,51600.0
2012-06-26 14:55:00,53.22,53.28,53.2,53.27,22600.0,42.5495,42.5974,42.5335,42.5894,22600.0
2012-06-26 15:00:00,53.27,53.36,53.26,53.32,25800.0,42.5894,42.6614,42.5814,42.6294,25800.0
2012-06-26 15:05:00,53.31,53.36,53.27,53.3,23100.0,42.6214,42.6614,42.5894,42.6134,23100.0
2012-06-26 15:10:00,53.31,53.34,53.25,53.28,27600.0,42.6214,42.6454,42.5734,42.5974,27600.0
2012-06-26 15:15:00,53.27,53.37,53.26,53.28,30400.0,42.5894,42.6694,42.5814,42.5974,30400.0
2012-06-26 15:20:00,53.29,53.31,53.26,53.29,16900.0,42.6054,42.6214,42.5814,42.6054,16900.0
2012-06-26 15:25:00,53.28,53.29,53.18,53.22,24900.0,42.5974,42.6054,42.5175,42.5495,24900.0
2012-06-26 15:30:00,53.23,53.31,53.22,53.31,27200.0,42.5575,42.6214,42.5495,42.6214,27200.0
2012-06-26 15:35:00,53.33,53.38,53.29,53.29,33100.0,42.6374,42.6774,42.6054,42.6054,33100.0
2012-06-26 15:40:00,53.3,53.35,53.28,53.32,44700.0,42.6134,42.6534,42.5974,42.6294,44700.0
2012-06-26 15:45:00,53.31,53.35,53.24,53.3,66500.0,42.6214,42.6534,42.5654,42.6134,66500.0
2012-06-26 15:50:00,53.3,53.3,53.19,53.22,101200.0,42.6134,42.6134,42.5255,42.5495,101200.0
2012-06-26 15:55:00,53.21,53.21,53.11,53.13,181600.0,42.5415,42.5415,42.4615,42.4775,181600.0
2012-06-27 09:30:00,53.39,53.41,53.14,53.18,36400.0,42.6854,42.7014,42.4855,42.5175,36400.0
2012-06-27 09:35:00,53.18,53.28,53.03,53.17,21900.0,42.5175,42.5974,42.3975,42.5095,21900.0
2012-06-27 09:40:00,53.18,53.25,52.88,53.0,24900.0,42.5175,42.5734,42.2776,42.3736,24900.0
2012-06-27 09:45:00,53.0,53.0,52.8,52.86,21800.0,42.3736,42.3736,42.2137,42.2616,21800.0
2012-06-27 09:50:00,52.86,52.97,52.75,52.94,13100.0,42.2616,42.3496,42.1737,42.3256,13100.0
2012-06-27 09:55:00,52.93,53.01,52.86,53.0,28200.0,42.3176,42.3816,42.2616,42.3736,28200.0
2012-06-27 10:00:00,52.97,52.99,52.82,52.99,39400.0,42.3496,42.3656,42.2297,42.3656,39400.0
2012-06-27 10:05:00,53.0,53.02,52.93,52.97,42000.0,42.3736,42.3896,42.3176,42.3496,42000.0
2012-06-27 10:10:00,52.97,53.12,52.97,53.08,16600.0,42.3496,42.4695,42.3496,42.4375,16600.0
2012-06-27 10:15:00,53.08,53.13,53.03,53.09,17800.0,42.4375,42.4775,42.3975,42.4455,17800.0
2012-06-27 10:20:00,53.11,53.11,53.01,53.01,9500.0,42.4615,42.4615,42.3816,42.3816,9500.0
2012-06-27 10:25:00,53.03,53.19,53.02,53.17,28400.0,42.3975,42.5255,42.3896,42.5095,28400.0
2012-06-27 10:30:00,53.14,53.14,53.09,53.13,17400.0,42.4855,42.4855,42.4455,42.4775,17400.0
2012-06-27 10:35:00,53.12,53.14,53.03,53.06,20300.0,42.4695,42.4855,42.3975,42.4215,20300.0
2012-06-27 10:40:00,53.08,53.08,52.94,52.99,16400.0,42.4375,42.4375,42.3256,42.3656,16400.0
2012-06-27 10:45:00,52.99,53.01,52.94,53.0,18900.0,42.3656,42.3816,42.3256,42.3736,18900.0
2012-06-27 10:50:00,52.97,52.97,52.88,52.94,13200.0,42.3496,42.3496,42.2776,42.3256,13200.0
2012-06-27 10:55:00,52.93,52.95,52.81,52.84,52500.0,42.3176,42.3336,42.2217,42.2456,52500.0
2012-06-27 11:00:00,52.85,52.95,52.83,52.91,25200.0,42.2536,42.3336,42.2376,42.3016,25200.0
2012-06-27 11:05:00,52.91,52.94,52.83,52.83,20100.0,42.3016,42.3256,42.2376,42.2376,20100.0
2012-06-27 11:10:00,52.84,52.85,52.64,52.64,38900.0,42.2456,42.2536,42.0857,42.0857,38900.0
2012-06-27 11:15:00,52.65,52.71,52.62,52.63,28000.0,42.0937,42.1417,42.0698,42.0777,28000.0
2012-06-27 11:20:00,52.62,52.7,52.56,52.68,32600.0,42.0698,42.1337,42.0218,42.1177,32600.0
2012-06-27 11:25:00,52.68,52.71,52.62,52.71,28600.0,42.1177,42.1417,42.0698,42.1417,28600.0
2012-06-27 11:30:00,52.72,52.85,52.72,52.85,14200.0,42.1497,42.2536,42.1497,42.2536,14200.0
2012-06-27 11:35:00,52.86,52.93,52.85,52.91,15900.0,42.2616,42.3176,42.2536,42.3016,15900.0
2012-06-27 11:40:00,52.9,52.98,52.89,52.96,18800.0,42.2936,42.3576,42.2856,42.3416,18800.0
2012-06-27 11:45:00,52.96,52.97,52.88,52.9,23800.0,42.3416,42.3496,42.2776,42.2936,23800.0
2012-06-27 11:50:00,52.91,52.92,52.76,52.76,36400.0,42.3016,42.3096,42.1817,42.1817,36400.0
2012-06-27 11:55:00,52.77,52.79,52.64,52.66,29600.0,42.1897,42.2057,42.0857,42.1017,29600.0
2012-06-27 12:00:00,52.66,52.86,52.66,52.86,23800.0,42.1017,42.2616,42.1017,42.2616,23800.0
2012-06-27 12:05:00,52.86,52.99,52.86,52.99,19900.0,42.2616,42.3656,42.2616,42.3656,19900.0
2012-06-27 12:10:00,52.99,53.01,52.94,52.94,22900.0,42.3656,42.3816,42.3256,42.3256,22900.0
2012-06-27 12:15:00,52.95,52.96,52.87,52.93,18300.0,42.3336,42.3416,42.2696,42.3176,18300.0
2012-06-27 12:20:00,52.94,52.95,52.88,52.89,9700.0,42.3256,42.3336,42.2776,42.2856,9700.0
2012-06-27 12:25:00,52.87,52.89,52.84,52.86,12300.0,42.2696,42.2856,42.2456,42.2616,12300.0
2012-06-27 12:30:00,52.87,52.9,52.85,52.87,107600.0,42.2696,42.2936,42.2536,42.2696,107600.0
2012-06-27 12:35:00,52.87,52.92,52.87,52.87,7100.0,42.2696,42.3096,42.2696,42.2696,7100.0
2012-06-27 12:40:00,52.87,52.92,52.87,52.88,18300.0,42.2696,42.3096,42.2696,42.2776,18300.0
2012-06-27 12:45:00,52.88,52.93,52.88,52.93,15200.0,42.2776,42.3176,42.2776,42.3176,15200.0
2012-06-27 12:50:00,52.92,52.96,52.88,52.88,8500.0,42.3096,42.3416,42.2776,42.2776,8500.0
2012-06-27 12:55:00,52.89,52.93,52.87,52.92,17800.0,42.2856,42.3176,42.2696,42.3096,17800.0
2012-06-27 13:00:00,52.91,52.91,52.88,52.9,14400.0,42.3016,42.3016,42.2776,42.2936,14400.0
2012-06-27 13:05:00,52.9,52.93,52.85,52.9,17600.0,42.2936,42.3176,42.2536,42.2936,17600.0
2012-06-27 13:10:00,52.91,52.92,52.88,52.89,10500.0,42.3016,42.3096,42.2776,42.2856,10500.0
2012-06-27 13:15:00,52.89,52.91,52.86,52.9,18200.0,42.2856,42.3016,42.2616,42.2936,18200.0
2012-06-27 13:20:00,52.9,52.9,52.87,52.87,13300.0,42.2936,42.2936,42.2696,42.2696,13300.0
2012-06-27 13:25:00,52.87,52.88,52.84,52.88,30300.0,42.2696,42.2776,42.2456,42.2776,30300.0
2012-06-27 13:30:00,52.87,52.89,52.84,52.87,13400.0,42.2696,42.2856,42.2456,42.2696,13400.0
2012-06-27 13:35:00,52.87,52.89,52.85,52.88,28800.0,42.2696,42.2856,42.2536,42.2776,28800.0
2012-06-27 13:40:00,52.88,52.94,52.87,52.91,21000.0,42.2776,42.3256,42.2696,42.3016,21000.0
2012-06-27 13:45:00,52.91,52.93,52.89,52.9,43100.0,42.3016,42.3176,42.2856,42.2936,43100.0
2012-06-27 13:50:00,52.9,52.94,52.87,52.87,31800.0,42.2936,42.3256,42.2696,42.2696,31800.0
2012-06-27 13:55:00,52.88,52.98,52.88,52.97,25800.0,42.2776,42.3576,42.2776,42.3496,25800.0
2012-06-27 14:00:00,52.96,53.0,52.93,52.94,18700.0,42.3416,42.3736,42.3176,42.3256,18700.0
2012-06-27 14:05:00,52.94,52.94,52.9,52.93,39300.0,42.3256,42.3256,42.2936,42.3176,39300.0
2012-06-27 14:10:00,52.94,52.96,52.92,52.92,15200.0,42.3256,42.3416,42.3096,42.3096,15200.0
2012-06-27 14:15:00,52.92,52.97,52.9,52.92,26100.0,42.3096,42.3496,42.2936,42.3096,26100.0
2012-06-27 14:20:00,52.91,52.97,52.91,52.94,18800.0,42.3016,42.3496,42.3016,42.3256,18800.0
2012-06-27 14:25:00,52.94,53.04,52.94,53.04,53900.0,42.3256,42.4055,42.3256,42.4055,53900.0
2012-06-27 14:30:00,53.04,53.14,53.02,53.11,54200.0,42.4055,42.4855,42.3896,42.4615,54200.0
2012-06-27 14:35:00,53.11,53.14,53.09,53.1,28000.0,42.4615,42.4855,42.4455,42.4535,28000.0
2012-06-27 14:40:00,53.11,53.11,53.07,53.1,40800.0,42.4615,42.4615,42.4295,42.4535,40800.0
2012-06-27 14:45:00,53.09,53.14,53.08,53.13,53200.0,42.4455,42.4855,42.4375,42.4775,53200.0
2012-06-27 14:50:00,53.12,53.14,53.05,53.07,22700.0,42.4695,42.4855,42.4135,42.4295,22700.0
2012-06-27 14:55:00,53.06,53.1,53.0,53.06,57000.0,42.4215,42.4535,42.3736,42.4215,57000.0
2012-06-27 15:00:00,53.06,53.07,53.0,53.0,24700.0,42.4215,42.4295,42.3736,42.3736,24700.0
2012-06-27 15:05:00,53.02,53.08,53.02,53.04,27500.0,42.3896,42.4375,42.3896,42.4055,27500.0
2012-06-27 15:10:00,53.05,53.14,53.05,53.1,33400.0,42.4135,42.4855,42.4135,42.4535,33400.0
2012-06-27 15:15:00,53.1,53.2,53.08,53.2,56600.0,42.4535,42.5335,42.4375,42.5335,56600.0
2012-06-27 15:20:00,53.19,53.27,53.19,53.23,66300.0,42.5255,42.5894,42.5255,42.5575,66300.0
2012-06-27 15:25:00,53.23,53.25,53.19,53.22,29100.0,42.5575,42.5734,42.5255,42.5495,29100.0
2012-06-27 15:30:00,53.22,53.28,53.19,53.26,45300.0,42.5495,42.5974,42.5255,42.5814,45300.0
2012-06-27 15:35:00,53.25,53.26,53.21,53.25,44600.0,42.5734,42.5814,42.5415,42.5734,44600.0
2012-06-27 15:40:00,53.25,53.35,53.23,53.26,92000.0,42.5734,42.6534,42.5575,42.5814,92000.0
2012-06-27 15:45:00,53.26,53.29,53.15,53.19,49100.0,42.5814,42.6054,42.4935,42.5255,49100.0
2012-06-27 15:50:00,53.19,53.21,53.09,53.12,100900.0,42.5255,42.5415,42.4455,42.4695,100900.0
2012-06-27 15:55:00,53.11,53.19,53.09,53.18,138100.0,42.4615,42.5255,42.4455,42.5175,138100.0
2012-06-28 09:30:00,52.62,53.2,52.62,52.72,70400.0,42.0698,42.5335,42.0698,42.1497,70400.0
2012-06-28 09:35:00,52.75,52.76,52.63,52.72,25100.0,42.1737,42.1817,42.0777,42.1497,25100.0
2012-06-28 09:40:00,52.71,52.8,52.6,52.62,24500.0,42.1417,42.2137,42.0538,42.0698,24500.0
2012-06-28 09:45:00,52.61,52.8,52.6,52.74,25500.0,42.0618,42.2137,42.0538,42.1657,25500.0
2012-06-28 09:50:00,52.74,52.86,52.71,52.73,28500.0,42.1657,42.2616,42.1417,42.1577,28500.0
2012-06-28 09:55:00,52.74,52.78,52.65,52.67,28500.0,42.1657,42.1977,42.0937,42.1097,28500.0
2012-06-28 10:00:00,52.65,52.74,52.63,52.67,33700.0,42.0937,42.1657,42.0777,42.1097,33700.0
2012-06-28 10:05:00,52.68,52.83,52.57,52.7,45000.0,42.1177,42.2376,42.0298,42.1337,45000.0
2012-06-28 10:10:00,52.71,52.73,52.62,52.69,28100.0,42.1417,42.1577,42.0698,42.1257,28100.0
2012-06-28 10:15:00,52.69,52.81,52.64,52.81,36500.0,42.1257,42.2217,42.0857,42.2217,36500.0
2012-06-28 10:20:00,52.83,52.86,52.77,52.82,18000.0,42.2376,42.2616,42.1897,42.2297,18000.0
2012-06-28 10:25:00,52.82,52.82,52.52,52.52,44400.0,42.2297,42.2297,41.9898,41.9898,44400.0
2012-06-28 10:30:00,52.52,52.57,52.49,52.56,16900.0,41.9898,42.0298,41.9658,42.0218,16900.0
2012-06-28 10:35:00,52.56,52.57,52.34,52.42,33000.0,42.0218,42.0298,41.8459,41.9099,33000.0
2012-06-28 10:40:00,52.41,52.41,52.31,52.31,30400.0,41.9019,41.9019,41.8219,41.8219,30400.0
2012-06-28 10:45:00,52.3,52.39,52.27,52.34,23800.0,41.8139,41.8859,41.7899,41.8459,23800.0
2012-06-28 10:50:00,52.36,52.45,52.34,52.42,29400.0,41.8619,41.9338,41.8459,41.9099,29400.0
2012-06-28 10:55:00,52.42,52.47,52.38,52.46,17200.0,41.9099,41.9498,41.8779,41.9418,17200.0
2012-06-28 11:00:00,52.45,52.45,52.34,52.37,15600.0,41.9338,41.9338,41.8459,41.8699,15600.0
2012-06-28 11:05:00,52.38,52.5,52.38,52.47,34200.0,41.8779,41.9738,41.8779,41.9498,34200.0
2012-06-28 11:10:00,52.47,52.58,52.42,52.5,41400.0,41.9498,42.0378,41.9099,41.9738,41400.0
2012-06-28 11:15:00,52.5,52.58,52.48,52.55,15900.0,41.9738,42.0378,41.9578,42.0138,15900.0
2012-06-28 11:20:00,52.54,52.65,52.54,52.62,17500.0,42.0058,42.0937,42.0058,42.0698,17500.0
2012-06-28 11:25:00,52.63,52.72,52.6,52.69,14300.0,42.0777,42.1497,42.0538,42.1257,14300.0
2012-06-28 11:30:00,52.68,52.76,52.68,52.72,16500.0,42.1177,42.1817,42.1177,42.1497,16500.0
2012-06-28 11:35:00,52.71,52.78,52.7,52.75,16700.0,42.1417,42.1977,42.1337,42.1737,16700.0
2012-06-28 11:40:00,52.73,52.73,52.64,52.64,15100.0,42.1577,42.1577,42.0857,42.0857,15100.0
2012-06-28 11:45:00,52.64,52.7,52.63,52.66,15300.0,42.0857,42.1337,42.0777,42.1017,15300.0
2012-06-28 11:50:00,52.66,52.67,52.6,52.62,30200.0,42.1017,42.1097,42.0538,42.0698,30200.0
2012-06-28 11:55:00,52.61,52.69,52.61,52.65,17500.0,42.0618,42.1257,42.0618,42.0937,17500.0
2012-06-28 12:00:00,52.65,52.68,52.64,52.66,15300.0,42.0937,42.1177,42.0857,42.1017,15300.0
2012-06-28 12:05:00,52.67,52.67,52.59,52.63,33200.0,42.1097,42.1097,42.0458,42.0777,33200.0
2012-06-28 12:10:00,52.65,52.65,52.57,52.57,23400.0,42.0937,42.0937,42.0298,42.0298,23400.0
2012-06-28 12:15:00,52.58,52.6,52.53,52.54,7300.0,42.0378,42.0538,41.9978,42.0058,7300.0
2012-06-28 12:20:00,52.55,52.55,52.49,52.51,13100.0,42.0138,42.0138,41.9658,41.9818,13100.0
2012-06-28 12:25:00,52.5,52.54,52.49,52.53,26800.0,41.9738,42.0058,41.9658,41.9978,26800.0
2012-06-28 12:30:00,52.54,52.54,52.51,52.51,8500.0,42.0058,42.0058,41.9818,41.9818,8500.0
2012-06-28 12:35:00,52.52,52.56,52.49,52.53,13100.0,41.9898,42.0218,41.9658,41.9978,13100.0
2012-06-28 12:40:00,52.54,52.55,52.5,52.52,29000.0,42.0058,42.0138,41.9738,41.9898,29000.0
2012-06-28 12:45:00,52.52,52.54,52.48,52.53,12200.0,41.9898,42.0058,41.9578,41.9978,12200.0
2012-06-28 12:50:00,52.53,52.63,52.53,52.62,9800.0,41.9978,42.0777,41.9978,42.0698,9800.0
2012-06-28 12:55:00,52.61,52.67,52.6,52.65,21300.0,42.0618,42.1097,42.0538,42.0937,21300.0
2012-06-28 13:00:00,52.65,52.68,52.59,52.68,22600.0,42.0937,42.1177,42.0458,42.1177,22600.0
2012-06-28 13:05:00,52.68,52.75,52.68,52.72,12000.0,42.1177,42.1737,42.1177,42.1497,12000.0
2012-06-28 13:10:00,52.72,52.77,52.65,52.69,29000.0,42.1497,42.1897,42.0937,42.1257,29000.0
2012-06-28 13:15:00,52.69,52.7,52.64,52.66,13100.0,42.1257,42.1337,42.0857,42.1017,13100.0
2012-06-28 13:20:00,52.66,52.7,52.65,52.66,8300.0,42.1017,42.1337,42.0937,42.1017,8300.0
2012-06-28 13:25:00,52.67,52.76,52.67,52.72,15900.0,42.1097,42.1817,42.1097,42.1497,15900.0
2012-06-28 13:30:00,52.72,52.72,52.65,52.65,16000.0,42.1497,42.1497,42.0937,42.0937,16000.0
2012-06-28 13:35:00,52.66,52.67,52.63,52.65,10500.0,42.1017,42.1097,42.0777,42.0937,10500.0
2012-06-28 13:40:00,52.65,52.68,52.61,52.62,22400.0,42.0937,42.1177,42.0618,42.0698,22400.0
2012-06-28 13:45:00,52.62,52.66,52.59,52.59,16100.0,42.0698,42.1017,42.0458,42.0458,16100.0
2012-06-28 13:50:00,52.61,52.63,52.57,52.58,12700.0,42.0618,42.0777,42.0298,42.0378,12700.0
2012-06-28 13:55:00,52.58,52.71,52.58,52.68,24200.0,42.0378,42.1417,42.0378,42.1177,24200.0
2012-06-28 14:00:00,52.71,52.71,52.63,52.66,16300.0,42.1417,42.1417,42.0777,42.1017,16300.0
2012-06-28 14:05:00,52.65,52.67,52.58,52.58,11000.0,42.0937,42.1097,42.0378,42.0378,11000.0
2012-06-28 14:10:00,52.59,52.59,52.54,52.58,15800.0,42.0458,42.0458,42.0058,42.0378,15800.0
2012-06-28 14:15:00,52.58,52.58,52.45,52.52,22800.0,42.0378,42.0378,41.9338,41.9898,22800.0
2012-06-28 14:20:00,52.51,52.53,52.43,52.47,14400.0,41.9818,41.9978,41.9178,41.9498,14400.0
2012-06-28 14:25:00,52.47,52.52,52.46,52.48,19500.0,41.9498,41.9898,41.9418,41.9578,19500.0
2012-06-28 14:30:00,52.47,52.48,52.43,52.45,28600.0,41.9498,41.9578,41.9178,41.9338,28600.0
2012-06-28 14:35:00,52.44,52.48,52.43,52.45,28100.0,41.9258,41.9578,41.9178,41.9338,28100.0
2012-06-28 14:40:00,52.45,52.48,52.4,52.47,43600.0,41.9338,41.9578,41.8939,41.9498,43600.0
2012-06-28 14:45:00,52.48,52.48,52.42,52.46,29800.0,41.9578,41.9578,41.9099,41.9418,29800.0
2012-06-28 14:50:00,52.46,52.47,52.42,52.45,26900.0,41.9418,41.9498,41.9099,41.9338,26900.0
2012-06-28 14:55:00,52.44,52.6,52.43,52.59,40200.0,41.9258,42.0538,41.9178,42.0458,40200.0
2012-06-28 15:00:00,52.59,52.69,52.57,52.67,41900.0,42.0458,42.1257,42.0298,42.1097,41900.0
2012-06-28 15:05:00,52.67,52.84,52.65,52.79,40300.0,42.1097,42.2456,42.0937,42.2057,40300.0
2012-06-28 15:10:00,52.78,52.8,52.74,52.78,56200.0,42.1977,42.2137,42.1657,42.1977,56200.0
2012-06-28 15:15:00,52.78,52.85,52.76,52.83,30000.0,42.1977,42.2536,42.1817,42.2376,30000.0
2012-06-28 15:20:00,52.82,52.96,52.82,52.87,44500.0,42.2297,42.3416,42.2297,42.2696,44500.0
2012-06-28 15:25:00,52.87,52.94,52.79,52.94,62500.0,42.2696,42.3256,42.2057,42.3256,62500.0
2012-06-28 15:30:00,52.95,53.3,52.9,53.15,186000.0,42.3336,42.6134,42.2936,42.4935,186000.0
2012-06-28 15:35:00,53.15,53.41,53.11,53.35,99300.0,42.4935,42.7014,42.4615,42.6534,99300.0
2012-06-28 15:40:00,53.35,53.42,53.2,53.24,75200.0,42.6534,42.7094,42.5335,42.5654,75200.0
2012-06-28 15:45:00,53.26,53.45,53.26,53.45,146100.0,42.5814,42.7333,42.5814,42.7333,146100.0
2012-06-28 15:50:00,53.45,53.49,53.32,53.35,129100.0,42.7333,42.7653,42.6294,42.6534,129100.0
2012-06-28 15:55:00,53.36,53.5,53.36,53.43,166700.0,42.6614,42.7733,42.6614,42.7174,166700.0
2012-06-29 09:30:00,54.79,54.91,54.55,54.61,93300.0,43.8047,43.9006,43.6128,43.6608,93300.0
2012-06-29 09:35:00,54.56,54.66,54.48,54.61,36700.0,43.6208,43.7007,43.5568,43.6608,36700.0
2012-06-29 09:40:00,54.59,54.64,54.47,54.58,40300.0,43.6448,43.6847,43.5488,43.6368,40300.0
2012-06-29 09:45:00,54.53,54.57,54.37,54.43,34900.0,43.5968,43.6288,43.4689,43.5169,34900.0
2012-06-29 09:50:00,54.41,54.49,54.4,54.45,45800.0,43.5009,43.5648,43.4929,43.5328,45800.0
2012-06-29 09:55:00,54.43,54.49,54.35,54.42,72000.0,43.5169,43.5648,43.4529,43.5089,72000.0
2012-06-29 10:00:00,54.41,54.63,54.41,54.63,29700.0,43.5009,43.6768,43.5009,43.6768,29700.0
2012-06-29 10:05:00,54.6,54.64,54.53,54.61,23400.0,43.6528,43.6847,43.5968,43.6608,23400.0
2012-06-29 10:10:00,54.58,54.61,54.54,54.58,23300.0,43.6368,43.6608,43.6048,43.6368,23300.0
2012-06-29 10:15:00,54.59,54.76,54.58,54.76,23900.0,43.6448,43.7807,43.6368,43.7807,23900.0
2012-06-29 10:20:00,54.76,54.78,54.68,54.68,23100.0,43.7807,43.7967,43.7167,43.7167,23100.0
2012-06-29 10:25:00,54.69,54.73,54.66,54.71,29000.0,43.7247,43.7567,43.7007,43.7407,29000.0
2012-06-29 10:30:00,54.7,54.73,54.61,54.66,25400.0,43.7327,43.7567,43.6608,43.7007,25400.0
2012-06-29 10:35:00,54.64,54.64,54.61,54.63,29200.0,43.6847,43.6847,43.6608,43.6768,29200.0
2012-06-29 10:40:00,54.65,54.66,54.56,54.59,27300.0,43.6927,43.7007,43.6208,43.6448,27300.0
2012-06-29 10:45:00,54.58,54.6,54.46,54.48,20700.0,43.6368,43.6528,43.5408,43.5568,20700.0
2012-06-29 10:50:00,54.48,54.53,54.44,54.45,22000.0,43.5568,43.5968,43.5248,43.5328,22000.0
2012-06-29 10:55:00,54.46,54.48,54.41,54.48,19100.0,43.5408,43.5568,43.5009,43.5568,19100.0
2012-06-29 11:00:00,54.47,54.5,54.34,54.34,25800.0,43.5488,43.5728,43.4449,43.4449,25800.0
2012-06-29 11:05:00,54.33,54.4,54.3,54.36,40100.0,43.4369,43.4929,43.4129,43.4609,40100.0
2012-06-29 11:10:00,54.36,54.44,54.33,54.33,7100.0,43.4609,43.5248,43.4369,43.4369,7100.0
2012-06-29 11:15:00,54.33,54.41,54.32,54.41,24400.0,43.4369,43.5009,43.4289,43.5009,24400.0
2012-06-29 11:20:00,54.42,54.42,54.36,54.39,17100.0,43.5089,43.5089,43.4609,43.4849,17100.0
2012-06-29 11:25:00,54.39,54.39,54.36,54.38,10500.0,43.4849,43.4849,43.4609,43.4769,10500.0
2012-06-29 11:30:00,54.37,54.37,54.28,54.34,17700.0,43.4689,43.4689,43.3969,43.4449,17700.0
2012-06-29 11:35:00,54.34,54.35,54.25,54.26,53500.0,43.4449,43.4529,43.3729,43.3809,53500.0
2012-06-29 11:40:00,54.26,54.28,54.18,54.25,20100.0,43.3809,43.3969,43.317,43.3729,20100.0
2012-06-29 11:45:00,54.26,54.26,54.18,54.2,15100.0,43.3809,43.3809,43.317,43.333,15100.0
2012-06-29 11:50:00,54.21,54.22,54.17,54.19,12700.0,43.341,43.349,43.309,43.325,12700.0
2012-06-29 11:55:00,54.19,54.19,54.09,54.09,15200.0,43.325,43.325,43.245,43.245,15200.0
2012-06-29 12:00:00,54.1,54.18,54.1,54.14,18200.0,43.253,43.317,43.253,43.285,18200.0
2012-06-29 12:05:00,54.15,54.17,54.14,54.15,11200.0,43.293,43.309,43.285,43.293,11200.0
2012-06-29 12:10:00,54.15,54.16,54.08,54.08,11600.0,43.293,43.301,43.237,43.237,11600.0
2012-06-29 12:15:00,54.07,54.08,54.05,54.08,8700.0,43.229,43.237,43.213,43.237,8700.0
2012-06-29 12:20:00,54.09,54.09,54.04,54.08,8600.0,43.245,43.245,43.205,43.237,8600.0
2012-06-29 12:25:00,54.06,54.08,54.04,54.08,8300.0,43.221,43.237,43.205,43.237,8300.0
2012-06-29 12:30:00,54.08,54.1,54.04,54.05,9400.0,43.237,43.253,43.205,43.213,9400.0
2012-06-29 12:35:00,54.05,54.09,54.04,54.09,9100.0,43.213,43.245,43.205,43.245,9100.0
2012-06-29 12:40:00,54.07,54.09,54.05,54.05,9000.0,43.229,43.245,43.213,43.213,9000.0
2012-06-29 12:45:00,54.05,54.08,54.01,54.04,14300.0,43.213,43.237,43.1811,43.205,14300.0
2012-06-29 12:50:00,54.03,54.08,54.01,54.07,19200.0,43.1971,43.237,43.1811,43.229,19200.0
2012-06-29 12:55:00,54.08,54.18,54.06,54.18,23400.0,43.237,43.317,43.221,43.317,23400.0
2012-06-29 13:00:00,54.17,54.23,54.14,54.15,22200.0,43.309,43.357,43.285,43.293,22200.0
2012-06-29 13:05:00,54.16,54.22,54.16,54.18,21300.0,43.301,43.349,43.301,43.317,21300.0
2012-06-29 13:10:00,54.19,54.22,54.16,54.17,13000.0,43.325,43.349,43.301,43.309,13000.0
2012-06-29 13:15:00,54.17,54.21,54.15,54.18,39900.0,43.309,43.341,43.293,43.317,39900.0
2012-06-29 13:20:00,54.18,54.25,54.18,54.22,15900.0,43.317,43.3729,43.317,43.349,15900.0
2012-06-29 13:25:00,54.21,54.23,54.15,54.18,17600.0,43.341,43.357,43.293,43.317,17600.0
2012-06-29 13:30:00,54.17,54.18,54.12,54.13,20400.0,43.309,43.317,43.269,43.277,20400.0
2012-06-29 13:35:00,54.13,54.19,54.11,54.15,21400.0,43.277,43.325,43.261,43.293,21400.0
2012-06-29 13:40:00,54.15,54.18,54.15,54.16,18300.0,43.293,43.317,43.293,43.301,18300.0
2012-06-29 13:45:00,54.15,54.19,54.15,54.15,15900.0,43.293,43.325,43.293,43.293,15900.0
2012-06-29 13:50:00,54.15,54.16,54.12,54.14,21300.0,43.293,43.301,43.269,43.285,21300.0
2012-06-29 13:55:00,54.14,54.16,54.13,54.13,41900.0,43.285,43.301,43.277,43.277,41900.0
2012-06-29 14:00:00,54.13,54.16,54.07,54.08,24600.0,43.277,43.301,43.229,43.237,24600.0
2012-06-29 14:05:00,54.09,54.1,54.0,54.01,25400.0,43.245,43.253,43.1731,43.1811,25400.0
2012-06-29 14:10:00,54.01,54.06,54.0,54.03,15000.0,43.1811,43.221,43.1731,43.1971,15000.0
2012-06-29 14:15:00,54.03,54.09,54.02,54.06,9900.0,43.1971,43.245,43.1891,43.221,9900.0
2012-06-29 14:20:00,54.06,54.09,54.03,54.08,12000.0,43.221,43.245,43.1971,43.237,12000.0
2012-06-29 14:25:00,54.09,54.22,54.08,54.2,28800.0,43.245,43.349,43.237,43.333,28800.0
2012-06-29 14:30:00,54.19,54.19,54.04,54.04,37100.0,43.325,43.325,43.205,43.205,37100.0
2012-06-29 14:35:00,54.03,54.14,54.02,54.13,28000.0,43.1971,43.285,43.1891,43.277,28000.0
2012-06-29 14:40:00,54.12,54.19,54.1,54.1,22500.0,43.269,43.325,43.253,43.253,22500.0
2012-06-29 14:45:00,54.1,54.23,54.1,54.23,46700.0,43.253,43.357,43.253,43.357,46700.0
2012-06-29 14:50:00,54.23,54.23,54.16,54.23,22400.0,43.357,43.357,43.301,43.357,22400.0
2012-06-29 14:55:00,54.23,54.26,54.22,54.24,27900.0,43.357,43.3809,43.349,43.3649,27900.0
2012-06-29 15:00:00,54.24,54.25,54.2,54.23,20200.0,43.3649,43.3729,43.333,43.357,20200.0
2012-06-29 15:05:00,54.24,54.26,54.22,54.24,21700.0,43.3649,43.3809,43.349,43.3649,21700.0
2012-06-29 15:10:00,54.25,54.25,54.21,54.23,33500.0,43.3729,43.3729,43.341,43.357,33500.0
2012-06-29 15:15:00,54.24,54.25,54.23,54.24,33100.0,43.3649,43.3729,43.357,43.3649,33100.0
2012-06-29 15:20:00,54.25,54.25,54.17,54.18,47400.0,43.3729,43.3729,43.309,43.317,47400.0
2012-06-29 15:25:00,54.18,54.21,54.15,54.18,46900.0,43.317,43.341,43.293,43.317,46900.0
2012-06-29 15:30:00,54.18,54.19,54.1,54.18,55500.0,43.317,43.325,43.253,43.317,55500.0
2012-06-29 15:35:00,54.19,54.29,54.19,54.26,73400.0,43.325,43.4049,43.325,43.3809,73400.0
2012-06-29 15:40:00,54.25,54.39,54.24,54.37,80900.0,43.3729,43.4849,43.3649,43.4689,80900.0
2012-06-29 15:45:00,54.37,54.57,54.36,54.56,125300.0,43.4689,43.6288,43.4609,43.6208,125300.0
2012-06-29 15:50:00,54.57,54.6,54.47,54.6,154700.0,43.6288,43.6528,43.5488,43.6528,154700.0
2012-06-29 15:55:00,54.6,54.68,54.59,54.66,392200.0,43.6528,43.7167,43.6448,43.7007,392200.0
2012-07-02 09:30:00,54.87,54.87,54.57,54.57,37800.0,43.8686,43.8686,43.6288,43.6288,37800.0
2012-07-02 09:35:00,54.57,54.82,54.57,54.78,24700.0,43.6288,43.8287,43.6288,43.7967,24700.0
2012-07-02 09:40:00,54.8,54.9,54.61,54.72,31800.0,43.8127,43.8926,43.6608,43.7487,31800.0
2012-07-02 09:45:00,54.72,54.87,54.67,54.67,40900.0,43.7487,43.8686,43.7087,43.7087,40900.0
2012-07-02 09:50:00,54.66,54.85,54.66,54.77,40700.0,43.7007,43.8526,43.7007,43.7887,40700.0
2012-07-02 09:55:00,54.77,54.77,54.58,54.58,19100.0,43.7887,43.7887,43.6368,43.6368,19100.0
2012-07-02 10:00:00,54.58,54.58,54.25,54.31,48300.0,43.6368,43.6368,43.3729,43.4209,48300.0
2012-07-02 10:05:00,54.32,54.34,54.13,54.15,26200.0,43.4289,43.4449,43.277,43.293,26200.0
2012-07-02 10:10:00,54.16,54.23,54.13,54.23,30900.0,43.301,43.357,43.277,43.357,30900.0
2012-07-02 10:15:00,54.23,54.27,54.18,54.24,35100.0,43.357,43.3889,43.317,43.3649,35100.0
2012-07-02 10:20:00,54.25,54.35,54.22,54.3,22700.0,43.3729,43.4529,43.349,43.4129,22700.0
2012-07-02 10:25:00,54.29,54.29,54.24,54.24,51100.0,43.4049,43.4049,43.3649,43.3649,51100.0
2012-07-02 10:30:00,54.25,54.26,54.03,54.03,29600.0,43.3729,43.3809,43.1971,43.1971,29600.0
2012-07-02 10:35:00,54.04,54.04,53.96,53.96,27700.0,43.205,43.205,43.1411,43.1411,27700.0
2012-07-02 10:40:00,53.96,53.99,53.87,53.95,47300.0,43.1411,43.1651,43.0691,43.1331,47300.0
2012-07-02 10:45:00,53.96,54.13,53.96,54.07,19100.0,43.1411,43.277,43.1411,43.229,19100.0
2012-07-02 10:50:00,54.07,54.1,54.03,54.04,40800.0,43.229,43.253,43.1971,43.205,40800.0
2012-07-02 10:55:00,54.04,54.04,53.91,53.94,47400.0,43.205,43.205,43.1011,43.1251,47400.0
2012-07-02 11:00:00,53.93,53.99,53.88,53.96,35900.0,43.1171,43.1651,43.0771,43.1411,35900.0
2012-07-02 11:05:00,53.96,54.01,53.9,53.93,23000.0,43.1411,43.1811,43.0931,43.1171,23000.0
2012-07-02 11:10:00,53.92,53.93,53.82,53.9,36100.0,43.1091,43.1171,43.0292,43.0931,36100.0
2012-07-02 11:15:00,53.89,54.04,53.87,54.03,26400.0,43.0851,43.205,43.0691,43.1971,26400.0
2012-07-02 11:20:00,54.01,54.07,53.98,54.03,24900.0,43.1811,43.229,43.1571,43.1971,24900.0
2012-07-02 11:25:00,54.03,54.05,53.91,53.94,15400.0,43.1971,43.213,43.1011,43.1251,15400.0
2012-07-02 11:30:00,53.94,54.05,53.94,54.05,13700.0,43.1251,43.213,43.1251,43.213,13700.0
2012-07-02 11:35:00,54.04,54.16,54.04,54.16,23300.0,43.205,43.301,43.205,43.301,23300.0
2012-07-02 11:40:00,54.16,54.22,54.13,54.2,13400.0,43.301,43.349,43.277,43.333,13400.0
2012-07-02 11:45:00,54.2,54.22,54.14,54.14,14400.0,43.333,43.349,43.285,43.285,14400.0
2012-07-02 11:50:00,54.15,54.23,54.15,54.19,9900.0,43.293,43.357,43.293,43.325,9900.0
2012-07-02 11:55:00,54.18,54.21,54.14,54.14,35300.0,43.317,43.341,43.285,43.285,35300.0
2012-07-02 12:00:00,54.14,54.16,54.1,54.11,13100.0,43.285,43.301,43.253,43.261,13100.0
2012-07-02 12:05:00,54.11,54.14,54.11,54.11,11100.0,43.261,43.285,43.261,43.261,11100.0
2012-07-02 12:10:00,54.13,54.19,54.11,54.15,10600.0,43.277,43.325,43.261,43.293,10600.0
2012-07-02 12:15:00,54.16,54.19,54.14,54.18,6100.0,43.301,43.325,43.285,43.317,6100.0
2012-07-02 12:20:00,54.17,54.28,54.15,54.28,16500.0,43.309,43.3969,43.293,43.3969,16500.0
2012-07-02 12:25:00,54.28,54.34,54.28,54.33,14600.0,43.3969,43.4449,43.3969,43.4369,14600.0
2012-07-02 12:30:00,54.32,54.45,54.31,54.45,28500.0,43.4289,43.5328,43.4209,43.5328,28500.0
2012-07-02 12:35:00,54.43,54.62,54.43,54.61,63200.0,43.5169,43.6688,43.5169,43.6608,63200.0
2012-07-02 12:40:00,54.61,54.77,54.61,54.75,135000.0,43.6608,43.7887,43.6608,43.7727,135000.0
2012-07-02 12:45:00,54.75,54.77,54.62,54.77,57200.0,43.7727,43.7887,43.6688,43.7887,57200.0
2012-07-02 12:50:00,54.77,54.84,54.67,54.67,72600.0,43.7887,43.8446,43.7087,43.7087,72600.0
2012-07-02 12:55:00,54.66,54.68,54.58,54.59,16800.0,43.7007,43.7167,43.6368,43.6448,16800.0
2012-07-02 13:00:00,54.59,54.6,54.55,54.59,12000.0,43.6448,43.6528,43.6128,43.6448,12000.0
2012-07-02 13:05:00,54.58,54.6,54.54,54.59,8800.0,43.6368,43.6528,43.6048,43.6448,8800.0
2012-07-02 13:10:00,54.59,54.6,54.56,54.58,8800.0,43.6448,43.6528,43.6208,43.6368,8800.0
2012-07-02 13:15:00,54.57,54.58,54.54,54.57,12900.0,43.6288,43.6368,43.6048,43.6288,12900.0
2012-07-02 13:20:00,54.56,54.6,54.54,54.6,15500.0,43.6208,43.6528,43.6048,43.6528,15500.0
2012-07-02 13:25:00,54.6,54.6,54.58,54.59,14200.0,43.6528,43.6528,43.6368,43.6448,14200.0
2012-07-02 13:30:00,54.6,54.61,54.58,54.59,13600.0,43.6528,43.6608,43.6368,43.6448,13600.0
2012-07-02 13:35:00,54.59,54.6,54.55,54.55,21300.0,43.6448,43.6528,43.6128,43.6128,21300.0
2012-07-02 13:40:00,54.56,54.56,54.5,54.51,6900.0,43.6208,43.6208,43.5728,43.5808,6900.0
2012-07-02 13:45:00,54.5,54.51,54.48,54.49,11100.0,43.5728,43.5808,43.5568,43.5648,11100.0
2012-07-02 13:50:00,54.48,54.48,54.45,54.46,8300.0,43.5568,43.5568,43.5328,43.5408,8300.0
2012-07-02 13:55:00,54.45,54.48,54.44,54.47,12600.0,43.5328,43.5568,43.5248,43.5488,12600.0
2012-07-02 14:00:00,54.47,54.48,54.36,54.39,16100.0,43.5488,43.5568,43.4609,43.4849,16100.0
2012-07-02 14:05:00,54.39,54.46,54.36,54.44,9500.0,43.4849,43.5408,43.4609,43.5248,9500.0
2012-07-02 14:10:00,54.45,54.51,54.45,54.5,8900.0,43.5328,43.5808,43.5328,43.5728,8900.0
2012-07-02 14:15:00,54.5,54.61,54.48,54.56,12400.0,43.5728,43.6608,43.5568,43.6208,12400.0
2012-07-02 14:20:00,54.55,54.58,54.5,54.5,11400.0,43.6128,43.6368,43.5728,43.5728,11400.0
2012-07-02 14:25:00,54.51,54.55,54.51,54.54,7900.0,43.5808,43.6128,43.5808,43.6048,7900.0
2012-07-02 14:30:00,54.54,54.61,54.53,54.59,21900.0,43.6048,43.6608,43.5968,43.6448,21900.0
2012-07-02 14:35:00,54.59,54.66,54.59,54.66,25100.0,43.6448,43.7007,43.6448,43.7007,25100.0
2012-07-02 14:40:00,54.66,54.79,54.64,54.79,92700.0,43.7007,43.8047,43.6847,43.8047,92700.0
2012-07-02 14:45:00,54.78,54.86,54.74,54.76,59700.0,43.7967,43.8606,43.7647,43.7807,59700.0
2012-07-02 14:50:00,54.76,54.76,54.67,54.67,20600.0,43.7807,43.7807,43.7087,43.7087,20600.0
2012-07-02 14:55:00,54.67,54.73,54.64,54.64,17100.0,43.7087,43.7567,43.6847,43.6847,17100.0
2012-07-02 15:00:00,54.64,54.66,54.61,54.65,23200.0,43.6847,43.7007,43.6608,43.6927,23200.0
2012-07-02 15:05:00,54.65,54.65,54.54,54.55,20200.0,43.6927,43.6927,43.6048,43.6128,20200.0
2012-07-02 15:10:00,54.55,54.57,54.47,54.54,31000.0,43.6128,43.6288,43.5488,43.6048,31000.0
2012-07-02 15:15:00,54.53,54.57,54.52,54.55,17300.0,43.5968,43.6288,43.5888,43.6128,17300.0
2012-07-02 15:20:00,54.53,54.57,54.53,54.54,28600.0,43.5968,43.6288,43.5968,43.6048,28600.0
2012-07-02 15:25:00,54.54,54.59,54.54,54.55,24500.0,43.6048,43.6448,43.6048,43.6128,24500.0
2012-07-02 15:30:00,54.55,54.67,54.53,54.66,39500.0,43.6128,43.7087,43.5968,43.7007,39500.0
2012-07-02 15:35:00,54.66,54.74,54.66,54.66,41300.0,43.7007,43.7647,43.7007,43.7007,41300.0
2012-07-02 15:40:00,54.67,54.76,54.65,54.7,39700.0,43.7087,43.7807,43.6927,43.7327,39700.0
2012-07-02 15:45:00,54.71,54.76,54.68,54.7,42400.0,43.7407,43.7807,43.7167,43.7327,42400.0
2012-07-02 15:50:00,54.7,54.77,54.7,54.73,75400.0,43.7327,43.7887,43.7327,43.7567,75400.0
2012-07-02 15:55:00,54.72,54.75,54.72,54.74,146400.0,43.7487,43.7727,43.7487,43.7647,146400.0
2012-07-03 09:30:00,54.59,54.72,54.54,54.6,18200.0,43.6448,43.7487,43.6048,43.6528,18200.0
2012-07-03 09:35:00,54.62,54.71,54.54,54.58,27100.0,43.6688,43.7407,43.6048,43.6368,27100.0
2012-07-03 09:40:00,54.58,54.74,54.57,54.74,19600.0,43.6368,43.7647,43.6288,43.7647,19600.0
2012-07-03 09:45:00,54.74,54.87,54.74,54.86,19100.0,43.7647,43.8686,43.7647,43.8606,19100.0
2012-07-03 09:50:00,54.85,54.98,54.85,54.96,17600.0,43.8526,43.9566,43.8526,43.9406,17600.0
2012-07-03 09:55:00,54.95,55.16,54.95,55.14,98500.0,43.9326,44.1005,43.9326,44.0845,98500.0
2012-07-03 10:00:00,55.13,55.2,55.08,55.1,52800.0,44.0765,44.1325,44.0365,44.0525,52800.0
2012-07-03 10:05:00,55.11,55.12,55.0,55.02,29000.0,44.0605,44.0685,43.9726,43.9886,29000.0
2012-07-03 10:10:00,55.02,55.04,54.98,55.02,21100.0,43.9886,44.0045,43.9566,43.9886,21100.0
2012-07-03 10:15:00,55.03,55.04,54.97,54.97,7700.0,43.9966,44.0045,43.9486,43.9486,7700.0
2012-07-03 10:20:00,54.96,55.02,54.94,55.02,9500.0,43.9406,43.9886,43.9246,43.9886,9500.0
2012-07-03 10:25:00,55.03,55.04,54.95,54.97,12100.0,43.9966,44.0045,43.9326,43.9486,12100.0
2012-07-03 10:30:00,54.97,54.97,54.93,54.97,56200.0,43.9486,43.9486,43.9166,43.9486,56200.0
2012-07-03 10:35:00,54.97,55.07,54.97,55.02,19900.0,43.9486,44.0285,43.9486,43.9886,19900.0
2012-07-03 10:40:00,55.04,55.06,54.99,55.01,13800.0,44.0045,44.0205,43.9646,43.9806,13800.0
2012-07-03 10:45:00,55.01,55.08,55.01,55.06,37700.0,43.9806,44.0365,43.9806,44.0205,37700.0
2012-07-03 10:50:00,55.06,55.08,55.05,55.06,9800.0,44.0205,44.0365,44.0125,44.0205,9800.0
2012-07-03 10:55:00,55.07,55.09,55.05,55.05,9600.0,44.0285,44.0445,44.0125,44.0125,9600.0
2012-07-03 11:00:00,55.06,55.08,55.05,55.06,45200.0,44.0205,44.0365,44.0125,44.0205,45200.0
2012-07-03 11:05:00,55.07,55.14,55.07,55.14,14300.0,44.0285,44.0845,44.0285,44.0845,14300.0
2012-07-03 11:10:00,55.13,55.14,55.09,55.14,15200.0,44.0765,44.0845,44.0445,44.0845,15200.0
2012-07-03 11:15:00,55.13,55.15,55.09,55.15,14300.0,44.0765,44.0925,44.0445,44.0925,14300.0
2012-07-03 11:20:00,55.13,55.18,55.11,55.13,13800.0,44.0765,44.1165,44.0605,44.0765,13800.0
2012-07-03 11:25:00,55.13,55.23,55.12,55.22,25500.0,44.0765,44.1565,44.0685,44.1485,25500.0
2012-07-03 11:30:00,55.22,55.25,55.2,55.23,28700.0,44.1485,44.1724,44.1325,44.1565,28700.0
2012-07-03 11:35:00,55.23,55.34,55.21,55.31,36800.0,44.1565,44.2444,44.1405,44.2204,36800.0
2012-07-03 11:40:00,55.31,55.32,55.21,55.24,29700.0,44.2204,44.2284,44.1405,44.1644,29700.0
2012-07-03 11:45:00,55.24,55.24,55.18,55.18,17600.0,44.1644,44.1644,44.1165,44.1165,17600.0
2012-07-03 11:50:00,55.19,55.22,55.14,55.18,25600.0,44.1245,44.1485,44.0845,44.1165,25600.0
2012-07-03 11:55:00,55.18,55.23,55.1,55.1,31800.0,44.1165,44.1565,44.0525,44.0525,31800.0
2012-07-03 12:00:00,55.11,55.14,55.09,55.1,39500.0,44.0605,44.0845,44.0445,44.0525,39500.0
2012-07-03 12:05:00,55.1,55.15,55.07,55.07,20900.0,44.0525,44.0925,44.0285,44.0285,20900.0
2012-07-03 12:10:00,55.08,55.1,55.03,55.04,13400.0,44.0365,44.0525,43.9966,44.0045,13400.0
2012-07-03 12:15:00,55.04,55.06,54.99,55.01,11600.0,44.0045,44.0205,43.9646,43.9806,11600.0
2012-07-03 12:20:00,55.01,55.04,54.95,55.0,20800.0,43.9806,44.0045,43.9326,43.9726,20800.0
2012-07-03 12:25:00,54.99,55.06,54.99,55.0,16500.0,43.9646,44.0205,43.9646,43.9726,16500.0
2012-07-03 12:30:00,55.0,55.01,54.94,54.99,22600.0,43.9726,43.9806,43.9246,43.9646,22600.0
2012-07-03 12:35:00,54.99,55.0,54.93,55.0,11800.0,43.9646,43.9726,43.9166,43.9726,11800.0
2012-07-03 12:40:00,54.99,55.0,54.86,54.9,38300.0,43.9646,43.9726,43.8606,43.8926,38300.0
2012-07-03 12:45:00,54.91,54.92,54.8,54.8,50500.0,43.9006,43.9086,43.8127,43.8127,50500.0
2012-07-03 12:50:00,54.82,54.95,54.81,54.95,35800.0,43.8287,43.9326,43.8207,43.9326,35800.0
2012-07-03 12:55:00,54.95,55.1,54.95,55.1,90900.0,43.9326,44.0525,43.9326,44.0525,90900.0
2012-07-05 09:30:00,54.72,54.91,54.51,54.57,48500.0,43.7487,43.9006,43.5808,43.6288,48500.0
2012-07-05 09:35:00,54.6,54.65,54.43,54.56,31200.0,43.6528,43.6927,43.5169,43.6208,31200.0
2012-07-05 09:40:00,54.55,54.57,54.43,54.47,22300.0,43.6128,43.6288,43.5169,43.5488,22300.0
2012-07-05 09:45:00,54.45,54.47,54.31,54.31,32700.0,43.5328,43.5488,43.4209,43.4209,32700.0
2012-07-05 09:50:00,54.33,54.36,54.23,54.26,19800.0,43.4369,43.4609,43.357,43.3809,19800.0
2012-07-05 09:55:00,54.27,54.32,54.16,54.26,28800.0,43.3889,43.4289,43.301,43.3809,28800.0
2012-07-05 10:00:00,54.25,54.32,54.12,54.12,10500.0,43.3729,43.4289,43.269,43.269,10500.0
2012-07-05 10:05:00,54.1,54.2,54.08,54.12,12200.0,43.253,43.333,43.237,43.269,12200.0
2012-07-05 10:10:00,54.13,54.27,54.13,54.24,18800.0,43.277,43.3889,43.277,43.3649,18800.0
2012-07-05 10:15:00,54.23,54.34,54.19,54.3,11600.0,43.357,43.4449,43.325,43.4129,11600.0
2012-07-05 10:20:00,54.31,54.42,54.29,54.39,17600.0,43.4209,43.5089,43.4049,43.4849,17600.0
2012-07-05 10:25:00,54.42,54.46,54.39,54.45,16800.0,43.5089,43.5408,43.4849,43.5328,16800.0
2012-07-05 10:30:00,54.45,54.49,54.43,54.49,12300.0,43.5328,43.5648,43.5169,43.5648,12300.0
2012-07-05 10:35:00,54.49,54.55,54.48,54.51,13600.0,43.5648,43.6128,43.5568,43.5808,13600.0
2012-07-05 10:40:00,54.52,54.54,54.49,54.52,11300.0,43.5888,43.6048,43.5648,43.5888,11300.0
2012-07-05 10:45:00,54.53,54.55,54.49,54.52,6100.0,43.5968,43.6128,43.5648,43.5888,6100.0
2012-07-05 10:50:00,54.53,54.59,54.5,54.52,14000.0,43.5968,43.6448,43.5728,43.5888,14000.0
2012-07-05 10:55:00,54.52,54.52,54.45,54.48,10900.0,43.5888,43.5888,43.5328,43.5568,10900.0
2012-07-05 11:00:00,54.48,54.5,54.45,54.48,16000.0,43.5568,43.5728,43.5328,43.5568,16000.0
2012-07-05 11:05:00,54.47,54.55,54.47,54.55,15900.0,43.5488,43.6128,43.5488,43.6128,15900.0
2012-07-05 11:10:00,54.56,54.59,54.49,54.52,23700.0,43.6208,43.6448,43.5648,43.5888,23700.0
2012-07-05 11:15:00,54.54,54.57,54.5,54.56,17700.0,43.6048,43.6288,43.5728,43.6208,17700.0
2012-07-05 11:20:00,54.54,54.57,54.49,54.52,12500.0,43.6048,43.6288,43.5648,43.5888,12500.0
2012-07-05 11:25:00,54.53,54.54,54.5,54.54,10700.0,43.5968,43.6048,43.5728,43.6048,10700.0
2012-07-05 11:30:00,54.55,54.58,54.52,54.52,7400.0,43.6128,43.6368,43.5888,43.5888,7400.0
2012-07-05 11:35:00,54.52,54.55,54.45,54.46,86200.0,43.5888,43.6128,43.5328,43.5408,86200.0
2012-07-05 11:40:00,54.47,54.6,54.47,54.6,35000.0,43.5488,43.6528,43.5488,43.6528,35000.0
2012-07-05 11:45:00,54.59,54.68,54.59,54.68,26000.0,43.6448,43.7167,43.6448,43.7167,26000.0
2012-07-05 11:50:00,54.67,54.68,54.62,54.67,23500.0,43.7087,43.7167,43.6688,43.7087,23500.0
2012-07-05 11:55:00,54.68,54.68,54.62,54.66,9600.0,43.7167,43.7167,43.6688,43.7007,9600.0
2012-07-05 12:00:00,54.66,54.68,54.63,54.65,9300.0,43.7007,43.7167,43.6768,43.6927,9300.0
2012-07-05 12:05:00,54.64,54.67,54.63,54.67,13700.0,43.6847,43.7087,43.6768,43.7087,13700.0
2012-07-05 12:10:00,54.68,54.74,54.67,54.74,5400.0,43.7167,43.7647,43.7087,43.7647,5400.0
2012-07-05 12:15:00,54.75,54.77,54.67,54.68,8200.0,43.7727,43.7887,43.7087,43.7167,8200.0
2012-07-05 12:20:00,54.68,54.71,54.64,54.65,18000.0,43.7167,43.7407,43.6847,43.6927,18000.0
2012-07-05 12:25:00,54.64,54.68,54.62,54.63,10500.0,43.6847,43.7167,43.6688,43.6768,10500.0
2012-07-05 12:30:00,54.64,54.65,54.54,54.57,17600.0,43.6847,43.6927,43.6048,43.6288,17600.0
2012-07-05 12:35:00,54.55,54.57,54.53,54.56,3700.0,43.6128,43.6288,43.5968,43.6208,3700.0
2012-07-05 12:40:00,54.57,54.59,54.54,54.58,8400.0,43.6288,43.6448,43.6048,43.6368,8400.0
2012-07-05 12:45:00,54.57,54.59,54.53,54.53,3600.0,43.6288,43.6448,43.5968,43.5968,3600.0
2012-07-05 12:50:00,54.54,54.59,54.54,54.57,3500.0,43.6048,43.6448,43.6048,43.6288,3500.0
2012-07-05 12:55:00,54.6,54.64,54.59,54.63,3900.0,43.6528,43.6847,43.6448,43.6768,3900.0
2012-07-05 13:00:00,54.63,54.67,54.61,54.61,6000.0,43.6768,43.7087,43.6608,43.6608,6000.0
2012-07-05 13:05:00,54.63,54.72,54.62,54.71,4200.0,43.6768,43.7487,43.6688,43.7407,4200.0
2012-07-05 13:10:00,54.71,54.73,54.67,54.67,6800.0,43.7407,43.7567,43.7087,43.7087,6800.0
2012-07-05 13:15:00,54.68,54.69,54.65,54.69,7600.0,43.7167,43.7247,43.6927,43.7247,7600.0
2012-07-05 13:20:00,54.71,54.72,54.68,54.71,5800.0,43.7407,43.7487,43.7167,43.7407,5800.0
2012-07-05 13:25:00,54.72,54.72,54.65,54.65,13500.0,43.7487,43.7487,43.6927,43.6927,13500.0
2012-07-05 13:30:00,54.66,54.71,54.63,54.67,8000.0,43.7007,43.7407,43.6768,43.7087,8000.0
2012-07-05 13:35:00,54.68,54.73,54.67,54.68,6400.0,43.7167,43.7567,43.7087,43.7167,6400.0
2012-07-05 13:40:00,54.68,54.71,54.67,54.67,2900.0,43.7167,43.7407,43.7087,43.7087,2900.0
2012-07-05 13:45:00,54.68,54.85,54.68,54.84,16300.0,43.7167,43.8526,43.7167,43.8446,16300.0
2012-07-05 13:50:00,54.83,54.88,54.82,54.87,7700.0,43.8367,43.8766,43.8287,43.8686,7700.0
2012-07-05 13:55:00,54.86,54.87,54.83,54.84,3800.0,43.8606,43.8686,43.8367,43.8446,3800.0
2012-07-05 14:00:00,54.83,54.85,54.79,54.85,8300.0,43.8367,43.8526,43.8047,43.8526,8300.0
2012-07-05 14:05:00,54.86,54.89,54.79,54.8,11800.0,43.8606,43.8846,43.8047,43.8127,11800.0
2012-07-05 14:10:00,54.8,54.84,54.78,54.82,8800.0,43.8127,43.8446,43.7967,43.8287,8800.0
2012-07-05 14:15:00,54.83,54.89,54.82,54.89,15200.0,43.8367,43.8846,43.8287,43.8846,15200.0
2012-07-05 14:20:00,54.88,54.94,54.87,54.94,10800.0,43.8766,43.9246,43.8686,43.9246,10800.0
2012-07-05 14:25:00,54.94,54.98,54.93,54.97,15700.0,43.9246,43.9566,43.9166,43.9486,15700.0
2012-07-05 14:30:00,54.96,54.96,54.9,54.91,12600.0,43.9406,43.9406,43.8926,43.9006,12600.0
2012-07-05 14:35:00,54.9,54.9,54.85,54.89,22100.0,43.8926,43.8926,43.8526,43.8846,22100.0
2012-07-05 14:40:00,54.89,54.91,54.88,54.9,12100.0,43.8846,43.9006,43.8766,43.8926,12100.0
2012-07-05 14:45:00,54.9,54.95,54.84,54.89,18900.0,43.8926,43.9326,43.8446,43.8846,18900.0
2012-07-05 14:50:00,54.88,54.89,54.8,54.82,12400.0,43.8766,43.8846,43.8127,43.8287,12400.0
2012-07-05 14:55:00,54.81,54.85,54.77,54.77,27900.0,43.8207,43.8526,43.7887,43.7887,27900.0
2012-07-05 15:00:00,54.78,54.8,54.74,54.77,25500.0,43.7967,43.8127,43.7647,43.7887,25500.0
2012-07-05 15:05:00,54.77,54.78,54.74,54.78,20400.0,43.7887,43.7967,43.7647,43.7967,20400.0
2012-07-05 15:10:00,54.78,54.8,54.72,54.73,42000.0,43.7967,43.8127,43.7487,43.7567,42000.0
2012-07-05 15:15:00,54.73,54.77,54.68,54.68,37900.0,43.7567,43.7887,43.7167,43.7167,37900.0
2012-07-05 15:20:00,54.67,54.73,54.64,54.65,51000.0,43.7087,43.7567,43.6847,43.6927,51000.0
2012-07-05 15:25:00,54.64,54.7,54.64,54.66,18100.0,43.6847,43.7327,43.6847,43.7007,18100.0
2012-07-05 15:30:00,54.67,54.67,54.59,54.62,35300.0,43.7087,43.7087,43.6448,43.6688,35300.0
2012-07-05 15:35:00,54.62,54.63,54.52,54.58,40600.0,43.6688,43.6768,43.5888,43.6368,40600.0
2012-07-05 15:40:00,54.58,54.65,54.52,54.57,51300.0,43.6368,43.6927,43.5888,43.6288,51300.0
2012-07-05 15:45:00,54.56,54.58,54.48,54.55,40600.0,43.6208,43.6368,43.5568,43.6128,40600.0
2012-07-05 15:50:00,54.55,54.55,54.47,54.47,132400.0,43.6128,43.6128,43.5488,43.5488,132400.0
2012-07-05 15:55:00,54.47,54.54,54.45,54.52,153200.0,43.5488,43.6048,43.5328,43.5888,153200.0
2012-07-06 09:30:00,53.86,54.02,53.75,53.91,42000.0,43.0611,43.1891,42.9732,43.1011,42000.0
2012-07-06 09:35:00,53.9,53.95,53.77,53.92,26500.0,43.0931,43.1331,42.9892,43.1091,26500.0
2012-07-06 09:40:00,53.93,53.96,53.85,53.92,41600.0,43.1171,43.1411,43.0531,43.1091,41600.0
2012-07-06 09:45:00,53.93,53.97,53.88,53.94,40900.0,43.1171,43.1491,43.0771,43.1251,40900.0
2012-07-06 09:50:00,53.95,53.96,53.9,53.94,23600.0,43.1331,43.1411,43.0931,43.1251,23600.0
2012-07-06 09:55:00,53.95,54.06,53.9,54.06,10100.0,43.1331,43.221,43.0931,43.221,10100.0
2012-07-06 10:00:00,54.06,54.08,53.93,53.96,8400.0,43.221,43.237,43.1171,43.1411,8400.0
2012-07-06 10:05:00,53.93,53.93,53.78,53.8,16400.0,43.1171,43.1171,42.9972,43.0132,16400.0
2012-07-06 10:10:00,53.8,53.87,53.75,53.84,17300.0,43.0132,43.0691,42.9732,43.0451,17300.0
2012-07-06 10:15:00,53.82,53.91,53.79,53.91,16000.0,43.0292,43.1011,43.0052,43.1011,16000.0
2012-07-06 10:20:00,53.91,54.15,53.89,54.15,16300.0,43.1011,43.293,43.0851,43.293,16300.0
2012-07-06 10:25:00,54.15,54.16,53.98,53.99,27500.0,43.293,43.301,43.1571,43.1651,27500.0
2012-07-06 10:30:00,54.0,54.05,53.93,54.01,18400.0,43.1731,43.213,43.1171,43.1811,18400.0
2012-07-06 10:35:00,53.99,54.1,53.97,54.1,11900.0,43.1651,43.253,43.1491,43.253,11900.0
2012-07-06 10:40:00,54.1,54.16,54.05,54.14,38500.0,43.253,43.301,43.213,43.285,38500.0
2012-07-06 10:45:00,54.15,54.15,54.05,54.06,14300.0,43.293,43.293,43.213,43.221,14300.0
2012-07-06 10:50:00,54.06,54.08,54.02,54.08,13100.0,43.221,43.237,43.1891,43.237,13100.0
2012-07-06 10:55:00,54.1,54.1,53.99,54.02,6400.0,43.253,43.253,43.1651,43.1891,6400.0
2012-07-06 11:00:00,54.01,54.03,53.95,53.99,11100.0,43.1811,43.1971,43.1331,43.1651,11100.0
2012-07-06 11:05:00,54.0,54.06,54.0,54.05,11500.0,43.1731,43.221,43.1731,43.213,11500.0
2012-07-06 11:10:00,54.03,54.08,54.01,54.06,21000.0,43.1971,43.237,43.1811,43.221,21000.0
2012-07-06 11:15:00,54.07,54.14,54.04,54.14,14500.0,43.229,43.285,43.205,43.285,14500.0
2012-07-06 11:20:00,54.14,54.14,53.94,53.97,7300.0,43.285,43.285,43.1251,43.1491,7300.0
2012-07-06 11:25:00,53.93,53.97,53.91,53.91,7700.0,43.1171,43.1491,43.1011,43.1011,7700.0
2012-07-06 11:30:00,53.87,53.91,53.82,53.86,13400.0,43.0691,43.1011,43.0292,43.0611,13400.0
2012-07-06 11:35:00,53.84,53.92,53.82,53.91,15600.0,43.0451,43.1091,43.0292,43.1011,15600.0
2012-07-06 11:40:00,53.88,53.9,53.85,53.87,8000.0,43.0771,43.0931,43.0531,43.0691,8000.0
2012-07-06 11:45:00,53.84,53.92,53.82,53.84,15500.0,43.0451,43.1091,43.0292,43.0451,15500.0
2012-07-06 11:50:00,53.84,53.84,53.8,53.81,10900.0,43.0451,43.0451,43.0132,43.0212,10900.0
2012-07-06 11:55:00,53.8,53.81,53.72,53.73,19700.0,43.0132,43.0212,42.9492,42.9572,19700.0
2012-07-06 12:00:00,53.72,53.77,53.71,53.76,25200.0,42.9492,42.9892,42.9412,42.9812,25200.0
2012-07-06 12:05:00,53.75,53.81,53.74,53.8,13400.0,42.9732,43.0212,42.9652,43.0132,13400.0
2012-07-06 12:10:00,53.78,53.81,53.72,53.75,10000.0,42.9972,43.0212,42.9492,42.9732,10000.0
2012-07-06 12:15:00,53.74,53.82,53.71,53.81,87800.0,42.9652,43.0292,42.9412,43.0212,87800.0
2012-07-06 12:20:00,53.8,53.81,53.76,53.81,13500.0,43.0132,43.0212,42.9812,43.0212,13500.0
2012-07-06 12:25:00,53.82,53.87,53.77,53.85,12800.0,43.0292,43.0691,42.9892,43.0531,12800.0
2012-07-06 12:30:00,53.85,53.89,53.84,53.86,8700.0,43.0531,43.0851,43.0451,43.0611,8700.0
2012-07-06 12:35:00,53.83,53.84,53.76,53.76,9900.0,43.0372,43.0451,42.9812,42.9812,9900.0
2012-07-06 12:40:00,53.77,53.81,53.74,53.8,23600.0,42.9892,43.0212,42.9652,43.0132,23600.0
2012-07-06 12:45:00,53.81,53.87,53.78,53.8,54600.0,43.0212,43.0691,42.9972,43.0132,54600.0
2012-07-06 12:50:00,53.81,53.86,53.8,53.82,20400.0,43.0212,43.0611,43.0132,43.0292,20400.0
2012-07-06 12:55:00,53.83,53.85,53.78,53.79,23000.0,43.0372,43.0531,42.9972,43.0052,23000.0
2012-07-06 13:00:00,53.8,53.82,53.75,53.75,15900.0,43.0132,43.0292,42.9732,42.9732,15900.0
2012-07-06 13:05:00,53.75,53.76,53.73,53.76,11000.0,42.9732,42.9812,42.9572,42.9812,11000.0
2012-07-06 13:10:00,53.76,53.8,53.75,53.79,16800.0,42.9812,43.0132,42.9732,43.0052,16800.0
2012-07-06 13:15:00,53.8,53.93,53.79,53.91,18700.0,43.0132,43.1171,43.0052,43.1011,18700.0
2012-07-06 13:20:00,53.9,53.92,53.87,53.88,9100.0,43.0931,43.1091,43.0691,43.0771,9100.0
2012-07-06 13:25:00,53.86,53.91,53.84,53.91,22900.0,43.0611,43.1011,43.0451,43.1011,22900.0
2012-07-06 13:30:00,53.91,53.94,53.9,53.92,10900.0,43.1011,43.1251,43.0931,43.1091,10900.0
2012-07-06 13:35:00,53.92,53.99,53.92,53.98,19400.0,43.1091,43.1651,43.1091,43.1571,19400.0
2012-07-06 13:40:00,53.99,53.99,53.9,53.91,12400.0,43.1651,43.1651,43.0931,43.1011,12400.0
2012-07-06 13:45:00,53.9,53.94,53.88,53.9,24000.0,43.0931,43.1251,43.0771,43.0931,24000.0
2012-07-06 13:50:00,53.91,53.93,53.87,53.87,8900.0,43.1011,43.1171,43.0691,43.0691,8900.0
2012-07-06 13:55:00,53.87,53.89,53.84,53.89,9600.0,43.0691,43.0851,43.0451,43.0851,9600.0
2012-07-06 14:00:00,53.9,53.91,53.88,53.9,8000.0,43.0931,43.1011,43.0771,43.0931,8000.0
2012-07-06 14:05:00,53.89,53.91,53.85,53.85,12200.0,43.0851,43.1011,43.0531,43.0531,12200.0
2012-07-06 14:10:00,53.84,53.86,53.83,53.86,10100.0,43.0451,43.0611,43.0372,43.0611,10100.0
2012-07-06 14:15:00,53.86,53.87,53.8,53.83,10900.0,43.0611,43.0691,43.0132,43.0372,10900.0
2012-07-06 14:20:00,53.82,53.83,53.77,53.78,10800.0,43.0292,43.0372,42.9892,42.9972,10800.0
2012-07-06 14:25:00,53.78,53.82,53.77,53.77,6800.0,42.9972,43.0292,42.9892,42.9892,6800.0
2012-07-06 14:30:00,53.78,53.85,53.78,53.84,8400.0,42.9972,43.0531,42.9972,43.0451,8400.0
2012-07-06 14:35:00,53.85,53.89,53.84,53.87,10900.0,43.0531,43.0851,43.0451,43.0691,10900.0
2012-07-06 14:40:00,53.87,53.88,53.82,53.84,13100.0,43.0691,43.0771,43.0292,43.0451,13100.0
2012-07-06 14:45:00,53.83,53.86,53.81,53.86,11500.0,43.0372,43.0611,43.0212,43.0611,11500.0
2012-07-06 14:50:00,53.85,53.92,53.82,53.91,14900.0,43.0531,43.1091,43.0292,43.1011,14900.0
2012-07-06 14:55:00,53.9,53.91,53.85,53.88,18000.0,43.0931,43.1011,43.0531,43.0771,18000.0
2012-07-06 15:00:00,53.88,53.92,53.86,53.89,14200.0,43.0771,43.1091,43.0611,43.0851,14200.0
2012-07-06 15:05:00,53.89,54.0,53.88,53.98,27400.0,43.0851,43.1731,43.0771,43.1571,27400.0
2012-07-06 15:10:00,53.98,54.05,53.97,54.05,14200.0,43.1571,43.213,43.1491,43.213,14200.0
2012-07-06 15:15:00,54.06,54.14,54.04,54.12,25200.0,43.221,43.285,43.205,43.269,25200.0
2012-07-06 15:20:00,54.12,54.12,54.0,54.0,49000.0,43.269,43.269,43.1731,43.1731,49000.0
2012-07-06 15:25:00,54.0,54.04,53.94,54.04,25700.0,43.1731,43.205,43.1251,43.205,25700.0
2012-07-06 15:30:00,54.04,54.11,54.02,54.09,44900.0,43.205,43.261,43.1891,43.245,44900.0
2012-07-06 15:35:00,54.1,54.13,54.01,54.05,39000.0,43.253,43.277,43.1811,43.213,39000.0
2012-07-06 15:40:00,54.07,54.11,53.96,54.1,56800.0,43.229,43.261,43.1411,43.253,56800.0
2012-07-06 15:45:00,54.1,54.17,54.08,54.09,65900.0,43.253,43.309,43.237,43.245,65900.0
2012-07-06 15:50:00,54.09,54.13,54.06,54.08,60800.0,43.245,43.277,43.221,43.237,60800.0
2012-07-06 15:55:00,54.09,54.12,54.02,54.02,96600.0,43.245,43.269,43.1891,43.1891,96600.0
2012-07-09 09:30:00,53.89,54.14,53.89,54.14,30900.0,43.0851,43.285,43.0851,43.285,30900.0
2012-07-09 09:35:00,54.15,54.18,54.03,54.06,12700.0,43.293,43.317,43.1971,43.221,12700.0
2012-07-09 09:40:00,54.05,54.06,53.82,53.89,29700.0,43.213,43.221,43.0292,43.0851,29700.0
2012-07-09 09:45:00,53.88,53.88,53.76,53.8,24500.0,43.0771,43.0771,42.9812,43.0132,24500.0
2012-07-09 09:50:00,53.84,53.84,53.65,53.73,10900.0,43.0451,43.0451,42.8932,42.9572,10900.0
2012-07-09 09:55:00,53.72,53.75,53.69,53.72,8100.0,42.9492,42.9732,42.9252,42.9492,8100.0
2012-07-09 10:00:00,53.73,53.75,53.68,53.7,39800.0,42.9572,42.9732,42.9172,42.9332,39800.0
2012-07-09 10:05:00,53.7,53.72,53.64,53.68,23600.0,42.9332,42.9492,42.8852,42.9172,23600.0
2012-07-09 10:10:00,53.68,53.72,53.66,53.7,25000.0,42.9172,42.9492,42.9012,42.9332,25000.0
2012-07-09 10:15:00,53.7,53.73,53.59,53.6,26400.0,42.9332,42.9572,42.8453,42.8533,26400.0
2012-07-09 10:20:00,53.6,53.62,53.52,53.53,21200.0,42.8533,42.8693,42.7893,42.7973,21200.0
2012-07-09 10:25:00,53.53,53.56,53.49,53.49,21100.0,42.7973,42.8213,42.7653,42.7653,21100.0
2012-07-09 10:30:00,53.49,53.53,53.46,53.49,13300.0,42.7653,42.7973,42.7413,42.7653,13300.0
2012-07-09 10:35:00,53.49,53.55,53.47,53.52,19500.0,42.7653,42.8133,42.7493,42.7893,19500.0
2012-07-09 10:40:00,53.51,53.57,53.51,53.55,13900.0,42.7813,42.8293,42.7813,42.8133,13900.0
2012-07-09 10:45:00,53.56,53.68,53.54,53.68,34300.0,42.8213,42.9172,42.8053,42.9172,34300.0
2012-07-09 10:50:00,53.69,53.75,53.68,53.73,8600.0,42.9252,42.9732,42.9172,42.9572,8600.0
2012-07-09 10:55:00,53.73,53.75,53.69,53.74,11700.0,42.9572,42.9732,42.9252,42.9652,11700.0
2012-07-09 11:00:00,53.74,53.74,53.7,53.71,8400.0,42.9652,42.9652,42.9332,42.9412,8400.0
2012-07-09 11:05:00,53.71,53.77,53.71,53.73,5600.0,42.9412,42.9892,42.9412,42.9572,5600.0
2012-07-09 11:10:00,53.72,53.73,53.66,53.68,15500.0,42.9492,42.9572,42.9012,42.9172,15500.0
2012-07-09 11:15:00,53.68,53.73,53.66,53.71,27000.0,42.9172,42.9572,42.9012,42.9412,27000.0
2012-07-09 11:20:00,53.71,53.76,53.69,53.71,13800.0,42.9412,42.9812,42.9252,42.9412,13800.0
2012-07-09 11:25:00,53.71,53.78,53.68,53.76,13700.0,42.9412,42.9972,42.9172,42.9812,13700.0
2012-07-09 11:30:00,53.75,53.78,53.67,53.67,9200.0,42.9732,42.9972,42.9092,42.9092,9200.0
2012-07-09 11:35:00,53.67,53.7,53.66,53.69,14800.0,42.9092,42.9332,42.9012,42.9252,14800.0
2012-07-09 11:40:00,53.68,53.77,53.66,53.76,13000.0,42.9172,42.9892,42.9012,42.9812,13000.0
2012-07-09 11:45:00,53.78,53.81,53.76,53.79,11900.0,42.9972,43.0212,42.9812,43.0052,11900.0
2012-07-09 11:50:00,53.77,53.77,53.71,53.71,9700.0,42.9892,42.9892,42.9412,42.9412,9700.0
2012-07-09 11:55:00,53.74,53.74,53.65,53.68,9300.0,42.9652,42.9652,42.8932,42.9172,9300.0
2012-07-09 12:00:00,53.68,53.73,53.67,53.71,7500.0,42.9172,42.9572,42.9092,42.9412,7500.0
2012-07-09 12:05:00,53.7,53.78,53.7,53.75,7100.0,42.9332,42.9972,42.9332,42.9732,7100.0
2012-07-09 12:10:00,53.75,53.79,53.74,53.78,5000.0,42.9732,43.0052,42.9652,42.9972,5000.0
2012-07-09 12:15:00,53.77,53.8,53.74,53.79,10300.0,42.9892,43.0132,42.9652,43.0052,10300.0
2012-07-09 12:20:00,53.81,53.88,53.81,53.84,12000.0,43.0212,43.0771,43.0212,43.0451,12000.0
2012-07-09 12:25:00,53.84,53.88,53.83,53.85,8000.0,43.0451,43.0771,43.0372,43.0531,8000.0
2012-07-09 12:30:00,53.85,53.89,53.85,53.86,3500.0,43.0531,43.0851,43.0531,43.0611,3500.0
2012-07-09 12:35:00,53.86,53.88,53.83,53.88,6700.0,43.0611,43.0771,43.0372,43.0771,6700.0
2012-07-09 12:40:00,53.88,53.88,53.84,53.84,4800.0,43.0771,43.0771,43.0451,43.0451,4800.0
2012-07-09 12:45:00,53.83,53.88,53.8,53.86,8600.0,43.0372,43.0771,43.0132,43.0611,8600.0
2012-07-09 12:50:00,53.87,53.89,53.86,53.87,14600.0,43.0691,43.0851,43.0611,43.0691,14600.0
2012-07-09 12:55:00,53.86,53.87,53.78,53.78,9400.0,43.0611,43.0691,42.9972,42.9972,9400.0
2012-07-09 13:00:00,53.78,53.82,53.78,53.8,10900.0,42.9972,43.0292,42.9972,43.0132,10900.0
2012-07-09 13:05:00,53.79,53.8,53.73,53.76,12300.0,43.0052,43.0132,42.9572,42.9812,12300.0
2012-07-09 13:10:00,53.77,53.78,53.75,53.75,11900.0,42.9892,42.9972,42.9732,42.9732,11900.0
2012-07-09 13:15:00,53.76,53.82,53.75,53.82,8200.0,42.9812,43.0292,42.9732,43.0292,8200.0
2012-07-09 13:20:00,53.83,53.85,53.82,53.84,12300.0,43.0372,43.0531,43.0292,43.0451,12300.0
2012-07-09 13:25:00,53.85,53.95,53.84,53.94,17100.0,43.0531,43.1331,43.0451,43.1251,17100.0
2012-07-09 13:30:00,53.95,53.97,53.93,53.94,13500.0,43.1331,43.1491,43.1171,43.1251,13500.0
2012-07-09 13:35:00,53.95,54.0,53.93,53.98,17100.0,43.1331,43.1731,43.1171,43.1571,17100.0
2012-07-09 13:40:00,53.99,54.13,53.99,54.13,55500.0,43.1651,43.277,43.1651,43.277,55500.0
2012-07-09 13:45:00,54.13,54.21,54.13,54.19,31200.0,43.277,43.341,43.277,43.325,31200.0
2012-07-09 13:50:00,54.19,54.21,54.17,54.17,27200.0,43.325,43.341,43.309,43.309,27200.0
2012-07-09 13:55:00,54.17,54.18,54.14,54.18,13300.0,43.309,43.317,43.285,43.317,13300.0
2012-07-09 14:00:00,54.17,54.25,54.16,54.25,39800.0,43.309,43.3729,43.301,43.3729,39800.0
2012-07-09 14:05:00,54.25,54.25,54.19,54.19,21400.0,43.3729,43.3729,43.325,43.325,21400.0
2012-07-09 14:10:00,54.2,54.24,54.2,54.21,15000.0,43.333,43.3649,43.333,43.341,15000.0
2012-07-09 14:15:00,54.2,54.21,54.14,54.15,31300.0,43.333,43.341,43.285,43.293,31300.0
2012-07-09 14:20:00,54.14,54.15,54.08,54.12,14100.0,43.285,43.293,43.237,43.269,14100.0
2012-07-09 14:25:00,54.11,54.11,54.07,54.08,19800.0,43.261,43.261,43.229,43.237,19800.0
2012-07-09 14:30:00,54.08,54.1,54.05,54.08,17800.0,43.237,43.253,43.213,43.237,17800.0
2012-07-09 14:35:00,54.08,54.1,54.05,54.05,14400.0,43.237,43.253,43.213,43.213,14400.0
2012-07-09 14:40:00,54.05,54.06,53.98,54.01,9100.0,43.213,43.221,43.1571,43.1811,9100.0
2012-07-09 14:45:00,54.0,54.01,53.92,53.93,12700.0,43.1731,43.1811,43.1091,43.1171,12700.0
2012-07-09 14:50:00,53.94,54.01,53.92,53.97,12200.0,43.1251,43.1811,43.1091,43.1491,12200.0
2012-07-09 14:55:00,53.97,53.99,53.93,53.98,9700.0,43.1491,43.1651,43.1171,43.1571,9700.0
2012-07-09 15:00:00,53.98,54.05,53.97,54.04,19900.0,43.1571,43.213,43.1491,43.205,19900.0
2012-07-09 15:05:00,54.04,54.06,54.01,54.03,19000.0,43.205,43.221,43.1811,43.1971,19000.0
2012-07-09 15:10:00,54.04,54.06,53.99,54.0,11300.0,43.205,43.221,43.1651,43.1731,11300.0
2012-07-09 15:15:00,53.99,54.03,53.97,54.0,16800.0,43.1651,43.1971,43.1491,43.1731,16800.0
2012-07-09 15:20:00,53.99,54.02,53.96,54.0,16600.0,43.1651,43.1891,43.1411,43.1731,16600.0
2012-07-09 15:25:00,54.0,54.08,53.96,54.05,17900.0,43.1731,43.237,43.1411,43.213,17900.0
2012-07-09 15:30:00,54.05,54.1,53.99,54.07,31400.0,43.213,43.253,43.1651,43.229,31400.0
2012-07-09 15:35:00,54.07,54.09,54.03,54.05,20200.0,43.229,43.245,43.1971,43.213,20200.0
2012-07-09 15:40:00,54.06,54.14,54.05,54.12,29600.0,43.221,43.285,43.213,43.269,29600.0
2012-07-09 15:45:00,54.13,54.27,54.13,54.27,41700.0,43.277,43.3889,43.277,43.3889,41700.0
2012-07-09 15:50:00,54.26,54.27,54.21,54.27,62800.0,43.3809,43.3889,43.341,43.3889,62800.0
2012-07-09 15:55:00,54.27,54.28,54.22,54.23,89100.0,43.3889,43.3969,43.349,43.357,89100.0
2012-07-10 09:30:00,53.8,54.57,53.77,54.43,86800.0,43.0132,43.6288,42.9892,43.5169,86800.0
2012-07-10 09:35:00,54.46,54.75,54.45,54.63,50800.0,43.5408,43.7727,43.5328,43.6768,50800.0
2012-07-10 09:40:00,54.62,54.77,54.54,54.7,39600.0,43.6688,43.7887,43.6048,43.7327,39600.0
2012-07-10 09:45:00,54.71,54.84,54.7,54.79,42000.0,43.7407,43.8446,43.7327,43.8047,42000.0
2012-07-10 09:50:00,54.81,54.81,54.72,54.77,104200.0,43.8207,43.8207,43.7487,43.7887,104200.0
2012-07-10 09:55:00,54.77,54.78,54.7,54.72,18800.0,43.7887,43.7967,43.7327,43.7487,18800.0
2012-07-10 10:00:00,54.7,54.72,54.52,54.58,29300.0,43.7327,43.7487,43.5888,43.6368,29300.0
2012-07-10 10:05:00,54.57,54.58,54.45,54.45,24100.0,43.6288,43.6368,43.5328,43.5328,24100.0
2012-07-10 10:10:00,54.45,54.54,54.45,54.45,24600.0,43.5328,43.6048,43.5328,43.5328,24600.0
2012-07-10 10:15:00,54.45,54.53,54.45,54.45,25900.0,43.5328,43.5968,43.5328,43.5328,25900.0
2012-07-10 10:20:00,54.45,54.58,54.45,54.57,16700.0,43.5328,43.6368,43.5328,43.6288,16700.0
2012-07-10 10:25:00,54.55,54.69,54.53,54.63,19100.0,43.6128,43.7247,43.5968,43.6768,19100.0
2012-07-10 10:30:00,54.63,54.65,54.57,54.57,10300.0,43.6768,43.6927,43.6288,43.6288,10300.0
2012-07-10 10:35:00,54.57,54.59,54.45,54.45,18300.0,43.6288,43.6448,43.5328,43.5328,18300.0
2012-07-10 10:40:00,54.45,54.48,54.45,54.48,24300.0,43.5328,43.5568,43.5328,43.5568,24300.0
2012-07-10 10:45:00,54.46,54.46,54.36,54.36,22000.0,43.5408,43.5408,43.4609,43.4609,22000.0
2012-07-10 10:50:00,54.34,54.46,54.29,54.38,37400.0,43.4449,43.5408,43.4049,43.4769,37400.0
2012-07-10 10:55:00,54.38,54.4,54.26,54.35,11500.0,43.4769,43.4929,43.3809,43.4529,11500.0
2012-07-10 11:00:00,54.35,54.36,54.27,54.27,12600.0,43.4529,43.4609,43.3889,43.3889,12600.0
2012-07-10 11:05:00,54.25,54.3,54.22,54.24,9300.0,43.3729,43.4129,43.349,43.3649,9300.0
2012-07-10 11:10:00,54.19,54.29,54.19,54.22,9700.0,43.325,43.4049,43.325,43.349,9700.0
2012-07-10 11:15:00,54.22,54.24,54.18,54.24,6800.0,43.349,43.3649,43.317,43.3649,6800.0
2012-07-10 11:20:00,54.23,54.24,54.18,54.21,16800.0,43.357,43.3649,43.317,43.341,16800.0
2012-07-10 11:25:00,54.2,54.2,54.07,54.08,16000.0,43.333,43.333,43.229,43.237,16000.0
2012-07-10 11:30:00,54.07,54.12,54.01,54.09,16500.0,43.229,43.269,43.1811,43.245,16500.0
2012-07-10 11:35:00,54.09,54.2,54.09,54.2,13800.0,43.245,43.333,43.245,43.333,13800.0
2012-07-10 11:40:00,54.17,54.23,54.17,54.17,6200.0,43.309,43.357,43.309,43.309,6200.0
2012-07-10 11:45:00,54.19,54.22,54.13,54.18,9000.0,43.325,43.349,43.277,43.317,9000.0
2012-07-10 11:50:00,54.17,54.23,54.16,54.17,8100.0,43.309,43.357,43.301,43.309,8100.0
2012-07-10 11:55:00,54.17,54.18,54.12,54.12,11500.0,43.309,43.317,43.269,43.269,11500.0
2012-07-10 12:00:00,54.13,54.15,54.1,54.14,14500.0,43.277,43.293,43.253,43.285,14500.0
2012-07-10 12:05:00,54.14,54.15,54.09,54.09,6700.0,43.285,43.293,43.245,43.245,6700.0
2012-07-10 12:10:00,54.09,54.09,54.0,54.03,9300.0,43.245,43.245,43.1731,43.1971,9300.0
2012-07-10 12:15:00,54.02,54.03,53.99,54.01,8800.0,43.1891,43.1971,43.1651,43.1811,8800.0
2012-07-10 12:20:00,54.01,54.02,53.99,54.0,7700.0,43.1811,43.1891,43.1651,43.1731,7700.0
2012-07-10 12:25:00,53.99,53.99,53.92,53.95,13500.0,43.1651,43.1651,43.1091,43.1331,13500.0
2012-07-10 12:30:00,53.93,53.98,53.93,53.97,5600.0,43.1171,43.1571,43.1171,43.1491,5600.0
2012-07-10 12:35:00,53.98,54.02,53.95,54.02,6900.0,43.1571,43.1891,43.1331,43.1891,6900.0
2012-07-10 12:40:00,54.02,54.05,53.98,53.99,10800.0,43.1891,43.213,43.1571,43.1651,10800.0
2012-07-10 12:45:00,53.99,54.03,53.97,54.01,31600.0,43.1651,43.1971,43.1491,43.1811,31600.0
2012-07-10 12:50:00,54.0,54.03,54.0,54.03,4700.0,43.1731,43.1971,43.1731,43.1971,4700.0
2012-07-10 12:55:00,54.03,54.03,53.98,53.98,8200.0,43.1971,43.1971,43.1571,43.1571,8200.0
2012-07-10 13:00:00,53.98,54.01,53.95,53.96,5800.0,43.1571,43.1811,43.1331,43.1411,5800.0
2012-07-10 13:05:00,53.96,53.98,53.95,53.98,7300.0,43.1411,43.1571,43.1331,43.1571,7300.0
2012-07-10 13:10:00,53.98,53.98,53.96,53.98,4100.0,43.1571,43.1571,43.1411,43.1571,4100.0
2012-07-10 13:15:00,53.99,54.06,53.99,54.04,4900.0,43.1651,43.221,43.1651,43.205,4900.0
2012-07-10 13:20:00,54.04,54.05,53.9,53.94,15900.0,43.205,43.213,43.0931,43.1251,15900.0
2012-07-10 13:25:00,53.93,53.94,53.86,53.9,23100.0,43.1171,43.1251,43.0611,43.0931,23100.0
2012-07-10 13:30:00,53.92,53.93,53.83,53.85,19100.0,43.1091,43.1171,43.0372,43.0531,19100.0
2012-07-10 13:35:00,53.84,53.86,53.76,53.77,10700.0,43.0451,43.0611,42.9812,42.9892,10700.0
2012-07-10 13:40:00,53.77,53.79,53.75,53.79,9300.0,42.9892,43.0052,42.9732,43.0052,9300.0
2012-07-10 13:45:00,53.79,53.81,53.74,53.77,11100.0,43.0052,43.0212,42.9652,42.9892,11100.0
2012-07-10 13:50:00,53.76,53.87,53.76,53.86,9900.0,42.9812,43.0691,42.9812,43.0611,9900.0
2012-07-10 13:55:00,53.87,53.87,53.81,53.81,9100.0,43.0691,43.0691,43.0212,43.0212,9100.0
2012-07-10 14:00:00,53.81,53.85,53.78,53.83,15400.0,43.0212,43.0531,42.9972,43.0372,15400.0
2012-07-10 14:05:00,53.83,53.84,53.81,53.81,7500.0,43.0372,43.0451,43.0212,43.0212,7500.0
2012-07-10 14:10:00,53.82,53.82,53.75,53.79,14300.0,43.0292,43.0292,42.9732,43.0052,14300.0
2012-07-10 14:15:00,53.79,53.79,53.61,53.63,23700.0,43.0052,43.0052,42.8613,42.8773,23700.0
2012-07-10 14:20:00,53.65,53.69,53.62,53.64,22000.0,42.8932,42.9252,42.8693,42.8852,22000.0
2012-07-10 14:25:00,53.62,53.7,53.62,53.7,18900.0,42.8693,42.9332,42.8693,42.9332,18900.0
2012-07-10 14:30:00,53.71,53.71,53.55,53.6,20400.0,42.9412,42.9412,42.8133,42.8533,20400.0
2012-07-10 14:35:00,53.6,53.67,53.59,53.65,12700.0,42.8533,42.9092,42.8453,42.8932,12700.0
2012-07-10 14:40:00,53.66,53.69,53.6,53.61,14900.0,42.9012,42.9252,42.8533,42.8613,14900.0
2012-07-10 14:45:00,53.61,53.68,53.61,53.66,25400.0,42.8613,42.9172,42.8613,42.9012,25400.0
2012-07-10 14:50:00,53.66,53.69,53.61,53.61,51600.0,42.9012,42.9252,42.8613,42.8613,51600.0
2012-07-10 14:55:00,53.6,53.63,53.5,53.62,37700.0,42.8533,42.8773,42.7733,42.8693,37700.0
2012-07-10 15:00:00,53.61,53.73,53.6,53.71,29700.0,42.8613,42.9572,42.8533,42.9412,29700.0
2012-07-10 15:05:00,53.7,53.74,53.63,53.64,31100.0,42.9332,42.9652,42.8773,42.8852,31100.0
2012-07-10 15:10:00,53.63,53.68,53.53,53.55,34000.0,42.8773,42.9172,42.7973,42.8133,34000.0
2012-07-10 15:15:00,53.55,53.59,53.49,53.52,45000.0,42.8133,42.8453,42.7653,42.7893,45000.0
2012-07-10 15:20:00,53.52,53.57,53.37,53.41,50800.0,42.7893,42.8293,42.6694,42.7014,50800.0
2012-07-10 15:25:00,53.42,53.44,53.31,53.33,46300.0,42.7094,42.7253,42.6214,42.6374,46300.0
2012-07-10 15:30:00,53.33,53.43,53.31,53.37,44400.0,42.6374,42.7174,42.6214,42.6694,44400.0
2012-07-10 15:35:00,53.38,53.39,53.31,53.36,31200.0,42.6774,42.6854,42.6214,42.6614,31200.0
2012-07-10 15:40:00,53.35,53.44,53.3,53.42,72000.0,42.6534,42.7253,42.6134,42.7094,72000.0
2012-07-10 15:45:00,53.41,53.53,53.4,53.45,66200.0,42.7014,42.7973,42.6934,42.7333,66200.0
2012-07-10 15:50:00,53.45,53.59,53.45,53.58,65500.0,42.7333,42.8453,42.7333,42.8373,65500.0
2012-07-10 15:55:00,53.58,53.63,53.55,53.55,101200.0,42.8373,42.8773,42.8133,42.8133,101200.0
2012-07-11 09:30:00,53.6,54.0,53.35,53.47,25500.0,42.8533,43.1731,42.6534,42.7493,25500.0
2012-07-11 09:35:00,53.42,53.53,53.37,53.51,18700.0,42.7094,42.7973,42.6694,42.7813,18700.0
2012-07-11 09:40:00,53.52,53.55,53.34,53.43,24700.0,42.7893,42.8133,42.6454,42.7174,24700.0
2012-07-11 09:45:00,53.41,53.63,53.39,53.55,23400.0,42.7014,42.8773,42.6854,42.8133,23400.0
2012-07-11 09:50:00,53.56,53.76,53.55,53.69,29300.0,42.8213,42.9812,42.8133,42.9252,29300.0
2012-07-11 09:55:00,53.7,53.71,53.6,53.62,22700.0,42.9332,42.9412,42.8533,42.8693,22700.0
2012-07-11 10:00:00,53.62,53.71,53.49,53.61,35500.0,42.8693,42.9412,42.7653,42.8613,35500.0
2012-07-11 10:05:00,53.61,53.69,53.54,53.58,21100.0,42.8613,42.9252,42.8053,42.8373,21100.0
2012-07-11 10:10:00,53.58,53.62,53.48,53.5,19100.0,42.8373,42.8693,42.7573,42.7733,19100.0
2012-07-11 10:15:00,53.5,53.52,53.43,53.45,22000.0,42.7733,42.7893,42.7174,42.7333,22000.0
2012-07-11 10:20:00,53.47,53.51,53.34,53.38,26300.0,42.7493,42.7813,42.6454,42.6774,26300.0
2012-07-11 10:25:00,53.39,53.42,53.25,53.26,42200.0,42.6854,42.7094,42.5734,42.5814,42200.0
2012-07-11 10:30:00,53.26,53.3,53.23,53.27,27900.0,42.5814,42.6134,42.5575,42.5894,27900.0
2012-07-11 10:35:00,53.28,53.32,53.23,53.29,26400.0,42.5974,42.6294,42.5575,42.6054,26400.0
2012-07-11 10:40:00,53.29,53.38,53.29,53.38,20600.0,42.6054,42.6774,42.6054,42.6774,20600.0
2012-07-11 10:45:00,53.37,53.41,53.31,53.32,45000.0,42.6694,42.7014,42.6214,42.6294,45000.0
2012-07-11 10:50:00,53.32,53.36,53.29,53.32,43900.0,42.6294,42.6614,42.6054,42.6294,43900.0
2012-07-11 10:55:00,53.3,53.42,53.27,53.39,24700.0,42.6134,42.7094,42.5894,42.6854,24700.0
2012-07-11 11:00:00,53.38,53.61,53.37,53.56,73000.0,42.6774,42.8613,42.6694,42.8213,73000.0
2012-07-11 11:05:00,53.57,53.77,53.56,53.71,41400.0,42.8293,42.9892,42.8213,42.9412,41400.0
2012-07-11 11:10:00,53.69,53.74,53.61,53.62,18400.0,42.9252,42.9652,42.8613,42.8693,18400.0
2012-07-11 11:15:00,53.62,53.68,53.59,53.62,14400.0,42.8693,42.9172,42.8453,42.8693,14400.0
2012-07-11 11:20:00,53.63,53.73,53.62,53.72,26100.0,42.8773,42.9572,42.8693,42.9492,26100.0
2012-07-11 11:25:00,53.74,53.77,53.67,53.7,30600.0,42.9652,42.9892,42.9092,42.9332,30600.0
2012-07-11 11:30:00,53.71,53.84,53.71,53.84,17000.0,42.9412,43.0451,42.9412,43.0451,17000.0
2012-07-11 11:35:00,53.83,53.88,53.82,53.84,15500.0,43.0372,43.0771,43.0292,43.0451,15500.0
2012-07-11 11:40:00,53.84,53.88,53.78,53.82,15900.0,43.0451,43.0771,42.9972,43.0292,15900.0
2012-07-11 11:45:00,53.82,53.93,53.8,53.92,15000.0,43.0292,43.1171,43.0132,43.1091,15000.0
2012-07-11 11:50:00,53.92,53.97,53.91,53.97,13900.0,43.1091,43.1491,43.1011,43.1491,13900.0
2012-07-11 11:55:00,53.97,54.04,53.96,53.98,26600.0,43.1491,43.205,43.1411,43.1571,26600.0
2012-07-11 12:00:00,53.98,54.11,53.98,54.06,36200.0,43.1571,43.261,43.1571,43.221,36200.0
2012-07-11 12:05:00,54.05,54.12,54.03,54.05,16400.0,43.213,43.269,43.1971,43.213,16400.0
2012-07-11 12:10:00,54.04,54.06,54.0,54.01,15600.0,43.205,43.221,43.1731,43.1811,15600.0
2012-07-11 12:15:00,54.0,54.13,53.99,54.1,23200.0,43.1731,43.277,43.1651,43.253,23200.0
2012-07-11 12:20:00,54.1,54.14,54.08,54.1,21500.0,43.253,43.285,43.237,43.253,21500.0
2012-07-11 12:25:00,54.1,54.11,54.07,54.11,13100.0,43.253,43.261,43.229,43.261,13100.0
2012-07-11 12:30:00,54.1,54.2,54.09,54.19,24900.0,43.253,43.333,43.245,43.325,24900.0
2012-07-11 12:35:00,54.19,54.22,54.16,54.21,19400.0,43.325,43.349,43.301,43.341,19400.0
2012-07-11 12:40:00,54.21,54.23,54.15,54.21,30700.0,43.341,43.357,43.293,43.341,30700.0
2012-07-11 12:45:00,54.21,54.27,54.21,54.25,12800.0,43.341,43.3889,43.341,43.3729,12800.0
2012-07-11 12:50:00,54.27,54.28,54.24,54.24,15000.0,43.3889,43.3969,43.3649,43.3649,15000.0
2012-07-11 12:55:00,54.24,54.31,54.21,54.28,26700.0,43.3649,43.4209,43.341,43.3969,26700.0
2012-07-11 13:00:00,54.27,54.27,54.17,54.18,18300.0,43.3889,43.3889,43.309,43.317,18300.0
2012-07-11 13:05:00,54.17,54.2,54.15,54.17,14300.0,43.309,43.333,43.293,43.309,14300.0
2012-07-11 13:10:00,54.17,54.21,54.17,54.18,14100.0,43.309,43.341,43.309,43.317,14100.0
2012-07-11 13:15:00,54.17,54.18,54.08,54.08,19700.0,43.309,43.317,43.237,43.237,19700.0
2012-07-11 13:20:00,54.09,54.17,54.07,54.14,24100.0,43.245,43.309,43.229,43.285,24100.0
2012-07-11 13:25:00,54.14,54.24,54.13,54.24,19100.0,43.285,43.3649,43.277,43.3649,19100.0
2012-07-11 13:30:00,54.25,54.28,54.2,54.28,20900.0,43.3729,43.3969,43.333,43.3969,20900.0
2012-07-11 13:35:00,54.27,54.32,54.25,54.31,16200.0,43.3889,43.4289,43.3729,43.4209,16200.0
2012-07-11 13:40:00,54.32,54.32,54.26,54.28,23200.0,43.4289,43.4289,43.3809,43.3969,23200.0
2012-07-11 13:45:00,54.28,54.36,54.27,54.36,33200.0,43.3969,43.4609,43.3889,43.4609,33200.0
2012-07-11 13:50:00,54.36,54.39,54.34,54.37,30100.0,43.4609,43.4849,43.4449,43.4689,30100.0
2012-07-11 13:55:00,54.36,54.38,54.25,54.25,81200.0,43.4609,43.4769,43.3729,43.3729,81200.0
2012-07-11 14:00:00,54.25,54.37,53.98,54.12,142800.0,43.3729,43.4689,43.1571,43.269,142800.0
2012-07-11 14:05:00,54.12,54.15,53.98,54.11,109600.0,43.269,43.293,43.1571,43.261,109600.0
2012-07-11 14:10:00,54.12,54.2,54.03,54.09,66300.0,43.269,43.333,43.1971,43.245,66300.0
2012-07-11 14:15:00,54.08,54.17,53.98,54.1,43200.0,43.237,43.309,43.1571,43.253,43200.0
2012-07-11 14:20:00,54.08,54.13,53.91,53.93,25100.0,43.237,43.277,43.1011,43.1171,25100.0
2012-07-11 14:25:00,53.92,53.94,53.83,53.9,36900.0,43.1091,43.1251,43.0372,43.0931,36900.0
2012-07-11 14:30:00,53.88,53.9,53.82,53.86,50300.0,43.0771,43.0931,43.0292,43.0611,50300.0
2012-07-11 14:35:00,53.86,53.89,53.82,53.84,30600.0,43.0611,43.0851,43.0292,43.0451,30600.0
2012-07-11 14:40:00,53.83,53.94,53.82,53.92,36700.0,43.0372,43.1251,43.0292,43.1091,36700.0
2012-07-11 14:45:00,53.9,53.94,53.83,53.86,41700.0,43.0931,43.1251,43.0372,43.0611,41700.0
2012-07-11 14:50:00,53.88,53.92,53.8,53.81,41900.0,43.0771,43.1091,43.0132,43.0212,41900.0
2012-07-11 14:55:00,53.81,53.9,53.79,53.8,23200.0,43.0212,43.0931,43.0052,43.0132,23200.0
2012-07-11 15:00:00,53.8,53.92,53.8,53.81,52000.0,43.0132,43.1091,43.0132,43.0212,52000.0
2012-07-11 15:05:00,53.83,53.88,53.8,53.85,34500.0,43.0372,43.0771,43.0132,43.0531,34500.0
2012-07-11 15:10:00,53.84,53.86,53.73,53.8,30100.0,43.0451,43.0611,42.9572,43.0132,30100.0
2012-07-11 15:15:00,53.8,53.82,53.7,53.78,37700.0,43.0132,43.0292,42.9332,42.9972,37700.0
2012-07-11 15:20:00,53.76,53.83,53.73,53.82,40900.0,42.9812,43.0372,42.9572,43.0292,40900.0
2012-07-11 15:25:00,53.83,53.84,53.64,53.76,29500.0,43.0372,43.0451,42.8852,42.9812,29500.0
2012-07-11 15:30:00,53.75,53.85,53.71,53.82,44300.0,42.9732,43.0531,42.9412,43.0292,44300.0
2012-07-11 15:35:00,53.82,53.86,53.73,53.85,37500.0,43.0292,43.0611,42.9572,43.0531,37500.0
2012-07-11 15:40:00,53.84,53.96,53.83,53.96,64900.0,43.0451,43.1411,43.0372,43.1411,64900.0
2012-07-11 15:45:00,53.97,54.15,53.96,54.13,76400.0,43.1491,43.293,43.1411,43.277,76400.0
2012-07-11 15:50:00,54.13,54.2,54.11,54.14,102800.0,43.277,43.333,43.261,43.285,102800.0
2012-07-11 15:55:00,54.14,54.16,54.0,54.03,175900.0,43.285,43.301,43.1731,43.1971,175900.0
2012-07-12 09:30:00,53.53,53.57,53.03,53.07,64800.0,42.7973,42.8293,42.3975,42.4295,64800.0
2012-07-12 09:35:00,53.03,53.11,52.88,53.06,29600.0,42.3975,42.4615,42.2776,42.4215,29600.0
2012-07-12 09:40:00,53.08,53.18,53.04,53.12,42600.0,42.4375,42.5175,42.4055,42.4695,42600.0
2012-07-12 09:45:00,53.1,53.15,52.93,53.0,150500.0,42.4535,42.4935,42.3176,42.3736,150500.0
2012-07-12 09:50:00,53.0,53.1,52.98,53.07,53200.0,42.3736,42.4535,42.3576,42.4295,53200.0
2012-07-12 09:55:00,53.06,53.25,53.06,53.25,21900.0,42.4215,42.5734,42.4215,42.5734,21900.0
2012-07-12 10:00:00,53.25,53.31,53.17,53.24,29100.0,42.5734,42.6214,42.5095,42.5654,29100.0
2012-07-12 10:05:00,53.22,53.35,53.2,53.34,36600.0,42.5495,42.6534,42.5335,42.6454,36600.0
2012-07-12 10:10:00,53.34,53.35,53.26,53.33,31300.0,42.6454,42.6534,42.5814,42.6374,31300.0
2012-07-12 10:15:00,53.33,53.35,53.28,53.3,18100.0,42.6374,42.6534,42.5974,42.6134,18100.0
2012-07-12 10:20:00,53.3,53.34,53.26,53.29,15000.0,42.6134,42.6454,42.5814,42.6054,15000.0
2012-07-12 10:25:00,53.3,53.3,53.22,53.3,17800.0,42.6134,42.6134,42.5495,42.6134,17800.0
2012-07-12 10:30:00,53.28,53.43,53.26,53.37,56000.0,42.5974,42.7174,42.5814,42.6694,56000.0
2012-07-12 10:35:00,53.37,53.39,53.29,53.3,21800.0,42.6694,42.6854,42.6054,42.6134,21800.0
2012-07-12 10:40:00,53.29,53.33,53.25,53.32,27600.0,42.6054,42.6374,42.5734,42.6294,27600.0
2012-07-12 10:45:00,53.32,53.32,53.26,53.32,14800.0,42.6294,42.6294,42.5814,42.6294,14800.0
2012-07-12 10:50:00,53.31,53.34,53.27,53.29,19600.0,42.6214,42.6454,42.5894,42.6054,19600.0
2012-07-12 10:55:00,53.29,53.34,53.25,53.33,21600.0,42.6054,42.6454,42.5734,42.6374,21600.0
2012-07-12 11:00:00,53.32,53.42,53.29,53.42,18500.0,42.6294,42.7094,42.6054,42.7094,18500.0
2012-07-12 11:05:00,53.41,53.41,53.36,53.37,11700.0,42.7014,42.7014,42.6614,42.6694,11700.0
2012-07-12 11:10:00,53.37,53.37,53.29,53.3,14200.0,42.6694,42.6694,42.6054,42.6134,14200.0
2012-07-12 11:15:00,53.3,53.32,53.29,53.3,14100.0,42.6134,42.6294,42.6054,42.6134,14100.0
2012-07-12 11:20:00,53.3,53.34,53.28,53.33,24900.0,42.6134,42.6454,42.5974,42.6374,24900.0
2012-07-12 11:25:00,53.33,53.36,53.3,53.3,36600.0,42.6374,42.6614,42.6134,42.6134,36600.0
2012-07-12 11:30:00,53.3,53.34,53.28,53.3,21300.0,42.6134,42.6454,42.5974,42.6134,21300.0
2012-07-12 11:35:00,53.31,53.31,53.24,53.25,14600.0,42.6214,42.6214,42.5654,42.5734,14600.0
2012-07-12 11:40:00,53.25,53.31,53.25,53.31,6300.0,42.5734,42.6214,42.5734,42.6214,6300.0
2012-07-12 11:45:00,53.31,53.33,53.27,53.31,14500.0,42.6214,42.6374,42.5894,42.6214,14500.0
2012-07-12 11:50:00,53.31,53.36,53.3,53.33,8000.0,42.6214,42.6614,42.6134,42.6374,8000.0
2012-07-12 11:55:00,53.33,53.38,53.33,53.35,20200.0,42.6374,42.6774,42.6374,42.6534,20200.0
2012-07-12 12:00:00,53.35,53.39,53.32,53.33,15700.0,42.6534,42.6854,42.6294,42.6374,15700.0
2012-07-12 12:05:00,53.34,53.35,53.32,53.34,8000.0,42.6454,42.6534,42.6294,42.6454,8000.0
2012-07-12 12:10:00,53.33,53.33,53.3,53.3,15500.0,42.6374,42.6374,42.6134,42.6134,15500.0
2012-07-12 12:15:00,53.29,53.36,53.29,53.34,18100.0,42.6054,42.6614,42.6054,42.6454,18100.0
2012-07-12 12:20:00,53.33,53.38,53.3,53.34,16800.0,42.6374,42.6774,42.6134,42.6454,16800.0
2012-07-12 12:25:00,53.33,53.36,53.32,53.35,9100.0,42.6374,42.6614,42.6294,42.6534,9100.0
2012-07-12 12:30:00,53.35,53.37,53.29,53.32,13000.0,42.6534,42.6694,42.6054,42.6294,13000.0
2012-07-12 12:35:00,53.32,53.4,53.32,53.36,15500.0,42.6294,42.6934,42.6294,42.6614,15500.0
2012-07-12 12:40:00,53.37,53.4,53.35,53.38,10500.0,42.6694,42.6934,42.6534,42.6774,10500.0
2012-07-12 12:45:00,53.38,53.42,53.37,53.42,19800.0,42.6774,42.7094,42.6694,42.7094,19800.0
2012-07-12 12:50:00,53.42,53.44,53.4,53.4,12200.0,42.7094,42.7253,42.6934,42.6934,12200.0
2012-07-12 12:55:00,53.39,53.46,53.39,53.44,8000.0,42.6854,42.7413,42.6854,42.7253,8000.0
2012-07-12 13:00:00,53.45,53.5,53.42,53.47,28600.0,42.7333,42.7733,42.7094,42.7493,28600.0
2012-07-12 13:05:00,53.47,53.53,53.47,53.51,34000.0,42.7493,42.7973,42.7493,42.7813,34000.0
2012-07-12 13:10:00,53.5,53.57,53.46,53.52,36700.0,42.7733,42.8293,42.7413,42.7893,36700.0
2012-07-12 13:15:00,53.54,53.57,53.49,53.49,9900.0,42.8053,42.8293,42.7653,42.7653,9900.0
2012-07-12 13:20:00,53.48,53.61,53.48,53.55,25800.0,42.7573,42.8613,42.7573,42.8133,25800.0
2012-07-12 13:25:00,53.55,53.62,53.48,53.5,12800.0,42.8133,42.8693,42.7573,42.7733,12800.0
2012-07-12 13:30:00,53.51,53.55,53.49,53.54,11800.0,42.7813,42.8133,42.7653,42.8053,11800.0
2012-07-12 13:35:00,53.54,53.58,53.5,53.52,10900.0,42.8053,42.8373,42.7733,42.7893,10900.0
2012-07-12 13:40:00,53.52,53.64,53.52,53.56,16700.0,42.7893,42.8852,42.7893,42.8213,16700.0
2012-07-12 13:45:00,53.56,53.59,53.49,53.53,35000.0,42.8213,42.8453,42.7653,42.7973,35000.0
2012-07-12 13:50:00,53.53,53.55,53.4,53.4,19500.0,42.7973,42.8133,42.6934,42.6934,19500.0
2012-07-12 13:55:00,53.4,53.45,53.33,53.36,18400.0,42.6934,42.7333,42.6374,42.6614,18400.0
2012-07-12 14:00:00,53.37,53.45,53.37,53.38,14800.0,42.6694,42.7333,42.6694,42.6774,14800.0
2012-07-12 14:05:00,53.38,53.52,53.34,53.52,22400.0,42.6774,42.7893,42.6454,42.7893,22400.0
2012-07-12 14:10:00,53.52,53.57,53.42,53.46,25800.0,42.7893,42.8293,42.7094,42.7413,25800.0
2012-07-12 14:15:00,53.45,53.53,53.42,53.48,24500.0,42.7333,42.7973,42.7094,42.7573,24500.0
2012-07-12 14:20:00,53.48,53.53,53.45,53.48,12500.0,42.7573,42.7973,42.7333,42.7573,12500.0
2012-07-12 14:25:00,53.49,53.55,53.46,53.49,10300.0,42.7653,42.8133,42.7413,42.7653,10300.0
2012-07-12 14:30:00,53.49,53.59,53.48,53.5,17100.0,42.7653,42.8453,42.7573,42.7733,17100.0
2012-07-12 14:35:00,53.51,53.62,53.51,53.6,38300.0,42.7813,42.8693,42.7813,42.8533,38300.0
2012-07-12 14:40:00,53.61,53.67,53.58,53.63,22000.0,42.8613,42.9092,42.8373,42.8773,22000.0
2012-07-12 14:45:00,53.65,53.69,53.47,53.48,62700.0,42.8932,42.9252,42.7493,42.7573,62700.0
2012-07-12 14:50:00,53.48,53.6,53.48,53.56,21800.0,42.7573,42.8533,42.7573,42.8213,21800.0
2012-07-12 14:55:00,53.56,53.63,53.55,53.6,17500.0,42.8213,42.8773,42.8133,42.8533,17500.0
2012-07-12 15:00:00,53.59,53.63,53.54,53.61,22200.0,42.8453,42.8773,42.8053,42.8613,22200.0
2012-07-12 15:05:00,53.59,53.64,53.53,53.59,21500.0,42.8453,42.8852,42.7973,42.8453,21500.0
2012-07-12 15:10:00,53.58,53.68,53.55,53.55,23800.0,42.8373,42.9172,42.8133,42.8133,23800.0
2012-07-12 15:15:00,53.55,53.65,53.46,53.52,28200.0,42.8133,42.8932,42.7413,42.7893,28200.0
2012-07-12 15:20:00,53.51,53.62,53.47,53.6,30700.0,42.7813,42.8693,42.7493,42.8533,30700.0
2012-07-12 15:25:00,53.59,53.64,53.5,53.5,78300.0,42.8453,42.8852,42.7733,42.7733,78300.0
2012-07-12 15:30:00,53.49,53.58,53.48,53.49,37100.0,42.7653,42.8373,42.7573,42.7653,37100.0
2012-07-12 15:35:00,53.49,53.5,53.42,53.46,42500.0,42.7653,42.7733,42.7094,42.7413,42500.0
2012-07-12 15:40:00,53.46,53.58,53.45,53.51,51900.0,42.7413,42.8373,42.7333,42.7813,51900.0
2012-07-12 15:45:00,53.5,53.51,53.38,53.47,58600.0,42.7733,42.7813,42.6774,42.7493,58600.0
2012-07-12 15:50:00,53.47,53.47,53.32,53.41,106800.0,42.7493,42.7493,42.6294,42.7014,106800.0
2012-07-12 15:55:00,53.4,53.43,53.34,53.37,196400.0,42.6934,42.7174,42.6454,42.6694,196400.0
2012-07-13 09:30:00,53.47,53.58,53.29,53.58,19500.0,42.7493,42.8373,42.6054,42.8373,19500.0
2012-07-13 09:35:00,53.6,53.73,53.56,53.72,36600.0,42.8533,42.9572,42.8213,42.9492,36600.0
2012-07-13 09:40:00,53.73,53.95,53.69,53.95,24800.0,42.9572,43.1331,42.9252,43.1331,24800.0
2012-07-13 09:45:00,53.97,54.0,53.87,53.99,37000.0,43.1491,43.1731,43.0691,43.1651,37000.0
2012-07-13 09:50:00,53.99,54.11,53.92,54.01,66700.0,43.1651,43.261,43.1091,43.1811,66700.0
2012-07-13 09:55:00,54.02,54.1,54.0,54.05,18400.0,43.1891,43.253,43.1731,43.213,18400.0
2012-07-13 10:00:00,54.06,54.08,53.82,53.88,99200.0,43.221,43.237,43.0292,43.0771,99200.0
2012-07-13 10:05:00,53.9,54.1,53.89,54.06,69200.0,43.0931,43.253,43.0851,43.221,69200.0
2012-07-13 10:10:00,54.06,54.06,53.94,53.99,29000.0,43.221,43.221,43.1251,43.1651,29000.0
2012-07-13 10:15:00,53.99,53.99,53.86,53.88,18600.0,43.1651,43.1651,43.0611,43.0771,18600.0
2012-07-13 10:20:00,53.88,53.88,53.8,53.85,23300.0,43.0771,43.0771,43.0132,43.0531,23300.0
2012-07-13 10:25:00,53.85,53.88,53.78,53.81,11800.0,43.0531,43.0771,42.9972,43.0212,11800.0
2012-07-13 10:30:00,53.82,53.91,53.78,53.8,13700.0,43.0292,43.1011,42.9972,43.0132,13700.0
2012-07-13 10:35:00,53.81,53.87,53.81,53.83,9000.0,43.0212,43.0691,43.0212,43.0372,9000.0
2012-07-13 10:40:00,53.82,53.86,53.8,53.8,13800.0,43.0292,43.0611,43.0132,43.0132,13800.0
2012-07-13 10:45:00,53.8,53.91,53.8,53.87,16600.0,43.0132,43.1011,43.0132,43.0691,16600.0
2012-07-13 10:50:00,53.86,53.93,53.86,53.92,12000.0,43.0611,43.1171,43.0611,43.1091,12000.0
2012-07-13 10:55:00,53.93,53.93,53.9,53.9,15400.0,43.1171,43.1171,43.0931,43.0931,15400.0
2012-07-13 11:00:00,53.91,53.98,53.91,53.96,39800.0,43.1011,43.1571,43.1011,43.1411,39800.0
2012-07-13 11:05:00,53.96,54.01,53.95,54.01,16500.0,43.1411,43.1811,43.1331,43.1811,16500.0
2012-07-13 11:10:00,54.01,54.03,54.0,54.03,9700.0,43.1811,43.1971,43.1731,43.1971,9700.0
2012-07-13 11:15:00,54.03,54.11,54.01,54.11,10100.0,43.1971,43.261,43.1811,43.261,10100.0
2012-07-13 11:20:00,54.1,54.18,54.05,54.13,47600.0,43.253,43.317,43.213,43.277,47600.0
2012-07-13 11:25:00,54.13,54.16,54.12,54.12,7700.0,43.277,43.301,43.269,43.269,7700.0
2012-07-13 11:30:00,54.14,54.18,54.12,54.16,6600.0,43.285,43.317,43.269,43.301,6600.0
2012-07-13 11:35:00,54.17,54.19,54.16,54.19,8300.0,43.309,43.325,43.301,43.325,8300.0
2012-07-13 11:40:00,54.19,54.22,54.19,54.19,13400.0,43.325,43.349,43.325,43.325,13400.0
2012-07-13 11:45:00,54.2,54.24,54.16,54.16,11800.0,43.333,43.3649,43.301,43.301,11800.0
2012-07-13 11:50:00,54.16,54.21,54.16,54.19,12700.0,43.301,43.341,43.301,43.325,12700.0
2012-07-13 11:55:00,54.19,54.22,54.19,54.22,5000.0,43.325,43.349,43.325,43.349,5000.0
2012-07-13 12:00:00,54.22,54.23,54.2,54.23,6200.0,43.349,43.357,43.333,43.357,6200.0
2012-07-13 12:05:00,54.22,54.23,54.19,54.2,19300.0,43.349,43.357,43.325,43.333,19300.0
2012-07-13 12:10:00,54.2,54.21,54.16,54.18,7100.0,43.333,43.341,43.301,43.317,7100.0
2012-07-13 12:15:00,54.18,54.2,54.17,54.17,9000.0,43.317,43.333,43.309,43.309,9000.0
2012-07-13 12:20:00,54.18,54.21,54.14,54.2,17400.0,43.317,43.341,43.285,43.333,17400.0
2012-07-13 12:25:00,54.2,54.21,54.18,54.18,17500.0,43.333,43.341,43.317,43.317,17500.0
2012-07-13 12:30:00,54.18,54.22,54.18,54.19,15600.0,43.317,43.349,43.317,43.325,15600.0
2012-07-13 12:35:00,54.18,54.22,54.18,54.22,11700.0,43.317,43.349,43.317,43.349,11700.0
2012-07-13 12:40:00,54.2,54.2,54.15,54.16,12900.0,43.333,43.333,43.293,43.301,12900.0
2012-07-13 12:45:00,54.16,54.21,54.16,54.19,16000.0,43.301,43.341,43.301,43.325,16000.0
2012-07-13 12:50:00,54.19,54.22,54.18,54.21,18600.0,43.325,43.349,43.317,43.341,18600.0
2012-07-13 12:55:00,54.2,54.21,54.16,54.16,18500.0,43.333,43.341,43.301,43.301,18500.0
2012-07-13 13:00:00,54.16,54.16,54.13,54.15,10700.0,43.301,43.301,43.277,43.293,10700.0
2012-07-13 13:05:00,54.14,54.16,54.12,54.12,14900.0,43.285,43.301,43.269,43.269,14900.0
2012-07-13 13:10:00,54.12,54.18,54.11,54.13,14200.0,43.269,43.317,43.261,43.277,14200.0
2012-07-13 13:15:00,54.13,54.14,54.08,54.12,12600.0,43.277,43.285,43.237,43.269,12600.0
2012-07-13 13:20:00,54.12,54.13,54.09,54.1,10700.0,43.269,43.277,43.245,43.253,10700.0
2012-07-13 13:25:00,54.1,54.13,54.07,54.11,13200.0,43.253,43.277,43.229,43.261,13200.0
2012-07-13 13:30:00,54.13,54.13,54.1,54.11,12600.0,43.277,43.277,43.253,43.261,12600.0
2012-07-13 13:35:00,54.11,54.14,54.09,54.12,21600.0,43.261,43.285,43.245,43.269,21600.0
2012-07-13 13:40:00,54.12,54.19,54.11,54.17,11500.0,43.269,43.325,43.261,43.309,11500.0
2012-07-13 13:45:00,54.17,54.17,54.14,54.15,6300.0,43.309,43.309,43.285,43.293,6300.0
2012-07-13 13:50:00,54.16,54.24,54.16,54.24,12200.0,43.301,43.3649,43.301,43.3649,12200.0
2012-07-13 13:55:00,54.23,54.24,54.19,54.2,11100.0,43.357,43.3649,43.325,43.333,11100.0
2012-07-13 14:00:00,54.19,54.22,54.15,54.15,10100.0,43.325,43.349,43.293,43.293,10100.0
2012-07-13 14:05:00,54.15,54.18,54.12,54.14,13700.0,43.293,43.317,43.269,43.285,13700.0
2012-07-13 14:10:00,54.14,54.15,54.09,54.12,21000.0,43.285,43.293,43.245,43.269,21000.0
2012-07-13 14:15:00,54.13,54.19,54.07,54.18,27700.0,43.277,43.325,43.229,43.317,27700.0
2012-07-13 14:20:00,54.19,54.26,54.19,54.22,18800.0,43.325,43.3809,43.325,43.349,18800.0
2012-07-13 14:25:00,54.23,54.28,54.23,54.24,14500.0,43.357,43.3969,43.357,43.3649,14500.0
2012-07-13 14:30:00,54.24,54.31,54.24,54.3,17400.0,43.3649,43.4209,43.3649,43.4129,17400.0
2012-07-13 14:35:00,54.3,54.31,54.25,54.26,7200.0,43.4129,43.4209,43.3729,43.3809,7200.0
2012-07-13 14:40:00,54.26,54.29,54.25,54.29,8400.0,43.3809,43.4049,43.3729,43.4049,8400.0
2012-07-13 14:45:00,54.29,54.3,54.25,54.29,10900.0,43.4049,43.4129,43.3729,43.4049,10900.0
2012-07-13 14:50:00,54.29,54.33,54.28,54.31,18000.0,43.4049,43.4369,43.3969,43.4209,18000.0
2012-07-13 14:55:00,54.32,54.33,54.29,54.32,11500.0,43.4289,43.4369,43.4049,43.4289,11500.0
2012-07-13 15:00:00,54.32,54.46,54.32,54.44,35300.0,43.4289,43.5408,43.4289,43.5248,35300.0
2012-07-13 15:05:00,54.44,54.52,54.42,54.52,23600.0,43.5248,43.5888,43.5089,43.5888,23600.0
2012-07-13 15:10:00,54.51,54.58,54.47,54.51,45800.0,43.5808,43.6368,43.5488,43.5808,45800.0
2012-07-13 15:15:00,54.5,54.5,54.4,54.4,44000.0,43.5728,43.5728,43.4929,43.4929,44000.0
2012-07-13 15:20:00,54.4,54.42,54.37,54.38,23800.0,43.4929,43.5089,43.4689,43.4769,23800.0
2012-07-13 15:25:00,54.38,54.43,54.37,54.38,25500.0,43.4769,43.5169,43.4689,43.4769,25500.0
2012-07-13 15:30:00,54.37,54.43,54.34,54.42,34000.0,43.4689,43.5169,43.4449,43.5089,34000.0
2012-07-13 15:35:00,54.42,54.44,54.38,54.38,27300.0,43.5089,43.5248,43.4769,43.4769,27300.0
2012-07-13 15:40:00,54.38,54.5,54.38,54.49,78700.0,43.4769,43.5728,43.4769,43.5648,78700.0
2012-07-13 15:45:00,54.48,54.48,54.35,54.38,68000.0,43.5568,43.5568,43.4529,43.4769,68000.0
2012-07-13 15:50:00,54.39,54.42,54.31,54.32,135700.0,43.4849,43.5089,43.4209,43.4289,135700.0
2012-07-13 15:55:00,54.33,54.42,54.32,54.4,224300.0,43.4369,43.5089,43.4289,43.4929,224300.0
2012-07-16 09:30:00,54.04,54.99,54.04,54.8,191500.0,43.205,43.9646,43.205,43.8127,191500.0
2012-07-16 09:35:00,54.82,54.98,54.71,54.87,106700.0,43.8287,43.9566,43.7407,43.8686,106700.0
2012-07-16 09:40:00,54.87,54.9,54.74,54.81,69400.0,43.8686,43.8926,43.7647,43.8207,69400.0
2012-07-16 09:45:00,54.83,54.9,54.73,54.81,97300.0,43.8367,43.8926,43.7567,43.8207,97300.0
2012-07-16 09:50:00,54.82,54.9,54.75,54.78,67500.0,43.8287,43.8926,43.7727,43.7967,67500.0
2012-07-16 09:55:00,54.78,54.94,54.74,54.88,75200.0,43.7967,43.9246,43.7647,43.8766,75200.0
2012-07-16 10:00:00,54.87,55.14,54.8,55.12,126700.0,43.8686,44.0845,43.8127,44.0685,126700.0
2012-07-16 10:05:00,55.13,55.27,55.07,55.24,148400.0,44.0765,44.1884,44.0285,44.1644,148400.0
2012-07-16 10:10:00,55.24,55.31,55.09,55.09,89000.0,44.1644,44.2204,44.0445,44.0445,89000.0
2012-07-16 10:15:00,55.1,55.29,55.1,55.25,26700.0,44.0525,44.2044,44.0525,44.1724,26700.0
2012-07-16 10:20:00,55.26,55.39,55.24,55.36,45900.0,44.1804,44.2844,44.1644,44.2604,45900.0
2012-07-16 10:25:00,55.36,55.48,55.35,55.45,40000.0,44.2604,44.3563,44.2524,44.3323,40000.0
2012-07-16 10:30:00,55.43,55.44,55.19,55.25,46800.0,44.3164,44.3243,44.1245,44.1724,46800.0
2012-07-16 10:35:00,55.25,55.41,55.25,55.4,46600.0,44.1724,44.3004,44.1724,44.2924,46600.0
2012-07-16 10:40:00,55.4,55.55,55.36,55.54,54200.0,44.2924,44.4123,44.2604,44.4043,54200.0
2012-07-16 10:45:00,55.55,55.6,55.44,55.51,41700.0,44.4123,44.4523,44.3243,44.3803,41700.0
2012-07-16 10:50:00,55.51,55.54,55.47,55.52,28200.0,44.3803,44.4043,44.3483,44.3883,28200.0
2012-07-16 10:55:00,55.53,55.59,55.51,55.58,48600.0,44.3963,44.4443,44.3803,44.4363,48600.0
2012-07-16 11:00:00,55.58,55.59,55.47,55.53,44700.0,44.4363,44.4443,44.3483,44.3963,44700.0
2012-07-16 11:05:00,55.53,55.6,55.5,55.6,43500.0,44.3963,44.4523,44.3723,44.4523,43500.0
2012-07-16 11:10:00,55.61,55.73,55.61,55.73,49300.0,44.4603,44.5562,44.4603,44.5562,49300.0
2012-07-16 11:15:00,55.73,55.79,55.73,55.77,44900.0,44.5562,44.6042,44.5562,44.5882,44900.0
2012-07-16 11:20:00,55.75,55.76,55.66,55.7,29200.0,44.5722,44.5802,44.5002,44.5322,29200.0
2012-07-16 11:25:00,55.7,55.74,55.68,55.73,24200.0,44.5322,44.5642,44.5162,44.5562,24200.0
2012-07-16 11:30:00,55.71,55.76,55.7,55.73,36000.0,44.5402,44.5802,44.5322,44.5562,36000.0
2012-07-16 11:35:00,55.73,55.78,55.7,55.73,24100.0,44.5562,44.5962,44.5322,44.5562,24100.0
2012-07-16 11:40:00,55.73,55.79,55.64,55.73,23900.0,44.5562,44.6042,44.4842,44.5562,23900.0
2012-07-16 11:45:00,55.73,55.79,55.73,55.75,33400.0,44.5562,44.6042,44.5562,44.5722,33400.0
2012-07-16 11:50:00,55.76,55.8,55.73,55.73,37900.0,44.5802,44.6122,44.5562,44.5562,37900.0
2012-07-16 11:55:00,55.73,55.73,55.66,55.7,26600.0,44.5562,44.5562,44.5002,44.5322,26600.0
2012-07-16 12:00:00,55.7,55.74,55.7,55.7,25000.0,44.5322,44.5642,44.5322,44.5322,25000.0
2012-07-16 12:05:00,55.71,55.75,55.7,55.71,20100.0,44.5402,44.5722,44.5322,44.5402,20100.0
2012-07-16 12:10:00,55.71,55.72,55.56,55.59,38100.0,44.5402,44.5482,44.4203,44.4443,38100.0
2012-07-16 12:15:00,55.57,55.57,55.39,55.45,30700.0,44.4283,44.4283,44.2844,44.3323,30700.0
2012-07-16 12:20:00,55.45,55.45,55.38,55.38,30800.0,44.3323,44.3323,44.2764,44.2764,30800.0
2012-07-16 12:25:00,55.37,55.39,55.31,55.35,39100.0,44.2684,44.2844,44.2204,44.2524,39100.0
2012-07-16 12:30:00,55.33,55.4,55.32,55.38,29100.0,44.2364,44.2924,44.2284,44.2764,29100.0
2012-07-16 12:35:00,55.39,55.52,55.39,55.5,63200.0,44.2844,44.3883,44.2844,44.3723,63200.0
2012-07-16 12:40:00,55.51,55.55,55.5,55.54,15800.0,44.3803,44.4123,44.3723,44.4043,15800.0
2012-07-16 12:45:00,55.53,55.57,55.53,55.56,21800.0,44.3963,44.4283,44.3963,44.4203,21800.0
2012-07-16 12:50:00,55.54,55.61,55.53,55.6,22200.0,44.4043,44.4603,44.3963,44.4523,22200.0
2012-07-16 12:55:00,55.62,55.67,55.58,55.65,21200.0,44.4683,44.5082,44.4363,44.4922,21200.0
2012-07-16 13:00:00,55.65,55.71,55.63,55.67,13000.0,44.4922,44.5402,44.4763,44.5082,13000.0
2012-07-16 13:05:00,55.66,55.79,55.64,55.79,41200.0,44.5002,44.6042,44.4842,44.6042,41200.0
2012-07-16 13:10:00,55.78,55.8,55.64,55.65,56900.0,44.5962,44.6122,44.4842,44.4922,56900.0
2012-07-16 13:15:00,55.64,55.65,55.57,55.61,15500.0,44.4842,44.4922,44.4283,44.4603,15500.0
2012-07-16 13:20:00,55.61,55.63,55.57,55.62,31100.0,44.4603,44.4763,44.4283,44.4683,31100.0
2012-07-16 13:25:00,55.62,55.66,55.62,55.66,14500.0,44.4683,44.5002,44.4683,44.5002,14500.0
2012-07-16 13:30:00,55.65,55.76,55.65,55.69,26700.0,44.4922,44.5802,44.4922,44.5242,26700.0
2012-07-16 13:35:00,55.67,55.68,55.61,55.62,19300.0,44.5082,44.5162,44.4603,44.4683,19300.0
2012-07-16 13:40:00,55.6,55.62,55.55,55.59,31100.0,44.4523,44.4683,44.4123,44.4443,31100.0
2012-07-16 13:45:00,55.58,55.66,55.57,55.6,97100.0,44.4363,44.5002,44.4283,44.4523,97100.0
2012-07-16 13:50:00,55.59,55.6,55.55,55.58,29200.0,44.4443,44.4523,44.4123,44.4363,29200.0
2012-07-16 13:55:00,55.57,55.6,55.56,55.57,25000.0,44.4283,44.4523,44.4203,44.4283,25000.0
2012-07-16 14:00:00,55.56,55.6,55.55,55.58,44000.0,44.4203,44.4523,44.4123,44.4363,44000.0
2012-07-16 14:05:00,55.58,55.6,55.54,55.58,56300.0,44.4363,44.4523,44.4043,44.4363,56300.0
2012-07-16 14:10:00,55.58,55.61,55.57,55.58,42800.0,44.4363,44.4603,44.4283,44.4363,42800.0
2012-07-16 14:15:00,55.59,55.68,55.57,55.66,101100.0,44.4443,44.5162,44.4283,44.5002,101100.0
2012-07-16 14:20:00,55.67,55.7,55.63,55.69,27800.0,44.5082,44.5322,44.4763,44.5242,27800.0
2012-07-16 14:25:00,55.7,55.71,55.67,55.7,22400.0,44.5322,44.5402,44.5082,44.5322,22400.0
2012-07-16 14:30:00,55.71,55.74,55.62,55.63,55600.0,44.5402,44.5642,44.4683,44.4763,55600.0
2012-07-16 14:35:00,55.64,55.65,55.56,55.58,49700.0,44.4842,44.4922,44.4203,44.4363,49700.0
2012-07-16 14:40:00,55.6,55.61,55.58,55.59,56600.0,44.4523,44.4603,44.4363,44.4443,56600.0
2012-07-16 14:45:00,55.59,55.61,55.55,55.59,50600.0,44.4443,44.4603,44.4123,44.4443,50600.0
2012-07-16 14:50:00,55.6,55.6,55.49,55.52,37700.0,44.4523,44.4523,44.3643,44.3883,37700.0
2012-07-16 14:55:00,55.53,55.54,55.49,55.52,31800.0,44.3963,44.4043,44.3643,44.3883,31800.0
2012-07-16 15:00:00,55.52,55.53,55.47,55.52,45100.0,44.3883,44.3963,44.3483,44.3883,45100.0
2012-07-16 15:05:00,55.52,55.52,55.49,55.49,37000.0,44.3883,44.3883,44.3643,44.3643,37000.0
2012-07-16 15:10:00,55.5,55.52,55.45,55.47,62300.0,44.3723,44.3883,44.3323,44.3483,62300.0
2012-07-16 15:15:00,55.47,55.51,55.46,55.51,62500.0,44.3483,44.3803,44.3403,44.3803,62500.0
2012-07-16 15:20:00,55.52,55.52,55.4,55.4,88500.0,44.3883,44.3883,44.2924,44.2924,88500.0
2012-07-16 15:25:00,55.41,55.41,55.36,55.37,52800.0,44.3004,44.3004,44.2604,44.2684,52800.0
2012-07-16 15:30:00,55.37,55.38,55.23,55.24,137700.0,44.2684,44.2764,44.1565,44.1644,137700.0
2012-07-16 15:35:00,55.25,55.25,55.07,55.08,105800.0,44.1724,44.1724,44.0285,44.0365,105800.0
2012-07-16 15:40:00,55.09,55.1,54.93,54.99,133900.0,44.0445,44.0525,43.9166,43.9646,133900.0
2012-07-16 15:45:00,55.0,55.1,54.93,55.09,121100.0,43.9726,44.0525,43.9166,44.0445,121100.0
2012-07-16 15:50:00,55.1,55.18,55.08,55.17,115700.0,44.0525,44.1165,44.0365,44.1085,115700.0
2012-07-16 15:55:00,55.17,55.17,55.05,55.1,299800.0,44.1085,44.1085,44.0125,44.0525,299800.0
2012-07-17 09:30:00,55.65,55.65,55.34,55.41,65200.0,44.4922,44.4922,44.2444,44.3004,65200.0
2012-07-17 09:35:00,55.4,55.44,55.29,55.29,21400.0,44.2924,44.3243,44.2044,44.2044,21400.0
2012-07-17 09:40:00,55.29,55.33,55.16,55.29,24100.0,44.2044,44.2364,44.1005,44.2044,24100.0
2012-07-17 09:45:00,55.29,55.3,54.94,54.94,25700.0,44.2044,44.2124,43.9246,43.9246,25700.0
2012-07-17 09:50:00,54.93,54.97,54.86,54.9,38600.0,43.9166,43.9486,43.8606,43.8926,38600.0
2012-07-17 09:55:00,54.95,55.08,54.93,55.08,22800.0,43.9326,44.0365,43.9166,44.0365,22800.0
2012-07-17 10:00:00,55.09,55.09,54.65,54.68,43700.0,44.0445,44.0445,43.6927,43.7167,43700.0
2012-07-17 10:05:00,54.68,54.87,54.67,54.87,23900.0,43.7167,43.8686,43.7087,43.8686,23900.0
2012-07-17 10:10:00,54.87,55.05,54.81,55.04,44700.0,43.8686,44.0125,43.8207,44.0045,44700.0
2012-07-17 10:15:00,55.04,55.1,54.98,55.09,38800.0,44.0045,44.0525,43.9566,44.0445,38800.0
2012-07-17 10:20:00,55.09,55.14,55.02,55.14,34400.0,44.0445,44.0845,43.9886,44.0845,34400.0
2012-07-17 10:25:00,55.16,55.16,55.03,55.05,11100.0,44.1005,44.1005,43.9966,44.0125,11100.0
2012-07-17 10:30:00,55.04,55.07,54.96,54.99,9800.0,44.0045,44.0285,43.9406,43.9646,9800.0
2012-07-17 10:35:00,55.01,55.01,54.86,54.9,27400.0,43.9806,43.9806,43.8606,43.8926,27400.0
2012-07-17 10:40:00,54.9,54.91,54.81,54.88,24200.0,43.8926,43.9006,43.8207,43.8766,24200.0
2012-07-17 10:45:00,54.89,54.9,54.83,54.88,68700.0,43.8846,43.8926,43.8367,43.8766,68700.0
2012-07-17 10:50:00,54.87,54.89,54.84,54.88,27700.0,43.8686,43.8846,43.8446,43.8766,27700.0
2012-07-17 10:55:00,54.88,54.9,54.85,54.89,31400.0,43.8766,43.8926,43.8526,43.8846,31400.0
2012-07-17 11:00:00,54.88,54.9,54.87,54.89,24000.0,43.8766,43.8926,43.8686,43.8846,24000.0
2012-07-17 11:05:00,54.89,55.01,54.88,54.95,28900.0,43.8846,43.9806,43.8766,43.9326,28900.0
2012-07-17 11:10:00,54.95,54.99,54.94,54.94,12400.0,43.9326,43.9646,43.9246,43.9246,12400.0
2012-07-17 11:15:00,54.96,54.97,54.81,54.84,30800.0,43.9406,43.9486,43.8207,43.8446,30800.0
2012-07-17 11:20:00,54.84,54.89,54.78,54.8,19800.0,43.8446,43.8846,43.7967,43.8127,19800.0
2012-07-17 11:25:00,54.8,54.83,54.75,54.76,12600.0,43.8127,43.8367,43.7727,43.7807,12600.0
2012-07-17 11:30:00,54.76,54.81,54.73,54.79,12700.0,43.7807,43.8207,43.7567,43.8047,12700.0
2012-07-17 11:35:00,54.8,55.0,54.76,54.94,50500.0,43.8127,43.9726,43.7807,43.9246,50500.0
2012-07-17 11:40:00,54.95,54.95,54.88,54.91,12900.0,43.9326,43.9326,43.8766,43.9006,12900.0
2012-07-17 11:45:00,54.92,54.93,54.84,54.88,10000.0,43.9086,43.9166,43.8446,43.8766,10000.0
2012-07-17 11:50:00,54.89,54.91,54.8,54.82,30800.0,43.8846,43.9006,43.8127,43.8287,30800.0
2012-07-17 11:55:00,54.82,55.02,54.82,55.02,52900.0,43.8287,43.9886,43.8287,43.9886,52900.0
2012-07-17 12:00:00,55.03,55.08,54.98,55.04,25400.0,43.9966,44.0365,43.9566,44.0045,25400.0
2012-07-17 12:05:00,55.04,55.18,55.04,55.18,28600.0,44.0045,44.1165,44.0045,44.1165,28600.0
2012-07-17 12:10:00,55.18,55.2,55.17,55.19,14900.0,44.1165,44.1325,44.1085,44.1245,14900.0
2012-07-17 12:15:00,55.18,55.2,55.14,55.19,22000.0,44.1165,44.1325,44.0845,44.1245,22000.0
2012-07-17 12:20:00,55.2,55.28,55.2,55.25,11200.0,44.1325,44.1964,44.1325,44.1724,11200.0
2012-07-17 12:25:00,55.23,55.27,55.19,55.2,22100.0,44.1565,44.1884,44.1245,44.1325,22100.0
2012-07-17 12:30:00,55.22,55.37,55.22,55.37,38500.0,44.1485,44.2684,44.1485,44.2684,38500.0
2012-07-17 12:35:00,55.36,55.43,55.36,55.39,40600.0,44.2604,44.3164,44.2604,44.2844,40600.0
2012-07-17 12:40:00,55.39,55.4,55.33,55.4,21100.0,44.2844,44.2924,44.2364,44.2924,21100.0
2012-07-17 12:45:00,55.4,55.47,55.39,55.43,19200.0,44.2924,44.3483,44.2844,44.3164,19200.0
2012-07-17 12:50:00,55.42,55.44,55.39,55.4,13800.0,44.3084,44.3243,44.2844,44.2924,13800.0
2012-07-17 12:55:00,55.4,55.4,55.27,55.29,27700.0,44.2924,44.2924,44.1884,44.2044,27700.0
2012-07-17 13:00:00,55.29,55.34,55.28,55.32,16200.0,44.2044,44.2444,44.1964,44.2284,16200.0
2012-07-17 13:05:00,55.33,55.34,55.29,55.33,10600.0,44.2364,44.2444,44.2044,44.2364,10600.0
2012-07-17 13:10:00,55.32,55.34,55.3,55.33,9400.0,44.2284,44.2444,44.2124,44.2364,9400.0
2012-07-17 13:15:00,55.34,55.4,55.34,55.39,7300.0,44.2444,44.2924,44.2444,44.2844,7300.0
2012-07-17 13:20:00,55.38,55.48,55.34,55.48,13500.0,44.2764,44.3563,44.2444,44.3563,13500.0
2012-07-17 13:25:00,55.48,55.55,55.47,55.51,15900.0,44.3563,44.4123,44.3483,44.3803,15900.0
2012-07-17 13:30:00,55.51,55.59,55.5,55.58,39300.0,44.3803,44.4443,44.3723,44.4363,39300.0
2012-07-17 13:35:00,55.58,55.64,55.54,55.63,45500.0,44.4363,44.4842,44.4043,44.4763,45500.0
2012-07-17 13:40:00,55.63,55.69,55.61,55.68,21500.0,44.4763,44.5242,44.4603,44.5162,21500.0
2012-07-17 13:45:00,55.67,55.69,55.65,55.69,15700.0,44.5082,44.5242,44.4922,44.5242,15700.0
2012-07-17 13:50:00,55.69,55.7,55.65,55.68,28800.0,44.5242,44.5322,44.4922,44.5162,28800.0
2012-07-17 13:55:00,55.67,55.69,55.62,55.65,21200.0,44.5082,44.5242,44.4683,44.4922,21200.0
2012-07-17 14:00:00,55.65,55.71,55.64,55.7,35300.0,44.4922,44.5402,44.4842,44.5322,35300.0
2012-07-17 14:05:00,55.7,55.75,55.69,55.73,22700.0,44.5322,44.5722,44.5242,44.5562,22700.0
2012-07-17 14:10:00,55.74,55.77,55.72,55.76,28300.0,44.5642,44.5882,44.5482,44.5802,28300.0
2012-07-17 14:15:00,55.76,55.76,55.67,55.67,33000.0,44.5802,44.5802,44.5082,44.5082,33000.0
2012-07-17 14:20:00,55.66,55.73,55.65,55.71,28900.0,44.5002,44.5562,44.4922,44.5402,28900.0
2012-07-17 14:25:00,55.72,55.76,55.68,55.76,15300.0,44.5482,44.5802,44.5162,44.5802,15300.0
2012-07-17 14:30:00,55.76,55.79,55.74,55.77,24800.0,44.5802,44.6042,44.5642,44.5882,24800.0
2012-07-17 14:35:00,55.78,55.88,55.76,55.84,51200.0,44.5962,44.6761,44.5802,44.6441,51200.0
2012-07-17 14:40:00,55.84,55.84,55.76,55.82,27400.0,44.6441,44.6441,44.5802,44.6282,27400.0
2012-07-17 14:45:00,55.81,55.89,55.81,55.89,35700.0,44.6202,44.6841,44.6202,44.6841,35700.0
2012-07-17 14:50:00,55.9,55.93,55.86,55.87,28600.0,44.6921,44.7161,44.6601,44.6681,28600.0
2012-07-17 14:55:00,55.86,55.99,55.86,55.87,30700.0,44.6601,44.7641,44.6601,44.6681,30700.0
2012-07-17 15:00:00,55.87,55.93,55.86,55.87,27300.0,44.6681,44.7161,44.6601,44.6681,27300.0
2012-07-17 15:05:00,55.87,55.91,55.81,55.9,20600.0,44.6681,44.7001,44.6202,44.6921,20600.0
2012-07-17 15:10:00,55.91,55.95,55.89,55.9,34200.0,44.7001,44.7321,44.6841,44.6921,34200.0
2012-07-17 15:15:00,55.9,55.98,55.89,55.95,29900.0,44.6921,44.7561,44.6841,44.7321,29900.0
2012-07-17 15:20:00,55.95,55.95,55.87,55.93,26600.0,44.7321,44.7321,44.6681,44.7161,26600.0
2012-07-17 15:25:00,55.93,55.94,55.76,55.79,60600.0,44.7161,44.7241,44.5802,44.6042,60600.0
2012-07-17 15:30:00,55.78,55.91,55.77,55.91,33100.0,44.5962,44.7001,44.5882,44.7001,33100.0
2012-07-17 15:35:00,55.89,55.9,55.75,55.78,56200.0,44.6841,44.6921,44.5722,44.5962,56200.0
2012-07-17 15:40:00,55.78,55.86,55.76,55.81,62500.0,44.5962,44.6601,44.5802,44.6202,62500.0
2012-07-17 15:45:00,55.81,55.91,55.79,55.84,59900.0,44.6202,44.7001,44.6042,44.6441,59900.0
2012-07-17 15:50:00,55.84,55.9,55.8,55.8,102200.0,44.6441,44.6921,44.6122,44.6122,102200.0
2012-07-17 15:55:00,55.81,55.82,55.77,55.8,194800.0,44.6202,44.6282,44.5882,44.6122,194800.0
2012-07-18 09:30:00,55.62,55.71,55.2,55.31,58900.0,44.4683,44.5402,44.1325,44.2204,58900.0
2012-07-18 09:35:00,55.3,55.33,55.06,55.19,32300.0,44.2124,44.2364,44.0205,44.1245,32300.0
2012-07-18 09:40:00,55.18,55.41,55.18,55.36,32700.0,44.1165,44.3004,44.1165,44.2604,32700.0
2012-07-18 09:45:00,55.36,55.44,55.18,55.26,23300.0,44.2604,44.3243,44.1165,44.1804,23300.0
2012-07-18 09:50:00,55.26,55.42,55.22,55.4,23700.0,44.1804,44.3084,44.1485,44.2924,23700.0
2012-07-18 09:55:00,55.41,55.54,55.32,55.33,23800.0,44.3004,44.4043,44.2284,44.2364,23800.0
2012-07-18 10:00:00,55.35,55.53,55.29,55.52,30400.0,44.2524,44.3963,44.2044,44.3883,30400.0
2012-07-18 10:05:00,55.52,55.55,55.48,55.52,24500.0,44.3883,44.4123,44.3563,44.3883,24500.0
2012-07-18 10:10:00,55.52,55.59,55.48,55.5,20400.0,44.3883,44.4443,44.3563,44.3723,20400.0
2012-07-18 10:15:00,55.5,55.53,55.41,55.41,28700.0,44.3723,44.3963,44.3004,44.3004,28700.0
2012-07-18 10:20:00,55.42,55.43,55.25,55.26,13500.0,44.3084,44.3164,44.1724,44.1804,13500.0
2012-07-18 10:25:00,55.22,55.28,55.19,55.25,15900.0,44.1485,44.1964,44.1245,44.1724,15900.0
2012-07-18 10:30:00,55.26,55.26,55.1,55.1,39300.0,44.1804,44.1804,44.0525,44.0525,39300.0
2012-07-18 10:35:00,55.12,55.2,55.1,55.2,38800.0,44.0685,44.1325,44.0525,44.1325,38800.0
2012-07-18 10:40:00,55.2,55.4,55.2,55.4,15800.0,44.1325,44.2924,44.1325,44.2924,15800.0
2012-07-18 10:45:00,55.4,55.5,55.4,55.5,38700.0,44.2924,44.3723,44.2924,44.3723,38700.0
2012-07-18 10:50:00,55.49,55.51,55.44,55.5,22500.0,44.3643,44.3803,44.3243,44.3723,22500.0
2012-07-18 10:55:00,55.51,55.63,55.48,55.48,24600.0,44.3803,44.4763,44.3563,44.3563,24600.0
2012-07-18 11:00:00,55.5,55.54,55.41,55.43,17600.0,44.3723,44.4043,44.3004,44.3164,17600.0
2012-07-18 11:05:00,55.43,55.43,55.27,55.31,32500.0,44.3164,44.3164,44.1884,44.2204,32500.0
2012-07-18 11:10:00,55.31,55.34,55.26,55.29,20100.0,44.2204,44.2444,44.1804,44.2044,20100.0
2012-07-18 11:15:00,55.29,55.33,55.27,55.31,30100.0,44.2044,44.2364,44.1884,44.2204,30100.0
2012-07-18 11:20:00,55.32,55.32,55.15,55.21,37200.0,44.2284,44.2284,44.0925,44.1405,37200.0
2012-07-18 11:25:00,55.2,55.29,55.07,55.07,54700.0,44.1325,44.2044,44.0285,44.0285,54700.0
2012-07-18 11:30:00,55.07,55.12,54.98,54.98,52100.0,44.0285,44.0685,43.9566,43.9566,52100.0
2012-07-18 11:35:00,54.98,55.04,54.89,54.9,52400.0,43.9566,44.0045,43.8846,43.8926,52400.0
2012-07-18 11:40:00,54.91,54.91,54.53,54.83,156500.0,43.9006,43.9006,43.5968,43.8367,156500.0
2012-07-18 11:45:00,54.82,54.94,54.67,54.77,71300.0,43.8287,43.9246,43.7087,43.7887,71300.0
2012-07-18 11:50:00,54.77,54.81,54.62,54.77,49600.0,43.7887,43.8207,43.6688,43.7887,49600.0
2012-07-18 11:55:00,54.77,54.85,54.61,54.77,94800.0,43.7887,43.8526,43.6608,43.7887,94800.0
2012-07-18 12:00:00,54.78,54.79,54.64,54.66,138200.0,43.7967,43.8047,43.6847,43.7007,138200.0
2012-07-18 12:05:00,54.65,54.7,54.6,54.69,30800.0,43.6927,43.7327,43.6528,43.7247,30800.0
2012-07-18 12:10:00,54.7,54.77,54.66,54.71,33900.0,43.7327,43.7887,43.7007,43.7407,33900.0
2012-07-18 12:15:00,54.7,54.89,54.7,54.81,30700.0,43.7327,43.8846,43.7327,43.8207,30700.0
2012-07-18 12:20:00,54.82,54.86,54.8,54.81,36700.0,43.8287,43.8606,43.8127,43.8207,36700.0
2012-07-18 12:25:00,54.82,54.87,54.81,54.84,25400.0,43.8287,43.8686,43.8207,43.8446,25400.0
2012-07-18 12:30:00,54.83,54.87,54.82,54.86,36200.0,43.8367,43.8686,43.8287,43.8606,36200.0
2012-07-18 12:35:00,54.86,54.89,54.8,54.81,34800.0,43.8606,43.8846,43.8127,43.8207,34800.0
2012-07-18 12:40:00,54.8,54.88,54.78,54.81,46200.0,43.8127,43.8766,43.7967,43.8207,46200.0
2012-07-18 12:45:00,54.81,54.83,54.68,54.68,26400.0,43.8207,43.8367,43.7167,43.7167,26400.0
2012-07-18 12:50:00,54.69,54.76,54.68,54.74,27100.0,43.7247,43.7807,43.7167,43.7647,27100.0
2012-07-18 12:55:00,54.74,54.77,54.71,54.71,30900.0,43.7647,43.7887,43.7407,43.7407,30900.0
2012-07-18 13:00:00,54.72,54.78,54.67,54.69,22000.0,43.7487,43.7967,43.7087,43.7247,22000.0
2012-07-18 13:05:00,54.69,54.69,54.52,54.52,53000.0,43.7247,43.7247,43.5888,43.5888,53000.0
2012-07-18 13:10:00,54.52,54.6,54.5,54.59,25300.0,43.5888,43.6528,43.5728,43.6448,25300.0
2012-07-18 13:15:00,54.59,54.64,54.57,54.58,25000.0,43.6448,43.6847,43.6288,43.6368,25000.0
2012-07-18 13:20:00,54.58,54.6,54.5,54.51,55900.0,43.6368,43.6528,43.5728,43.5808,55900.0
2012-07-18 13:25:00,54.5,54.56,54.48,54.53,19500.0,43.5728,43.6208,43.5568,43.5968,19500.0
2012-07-18 13:30:00,54.52,54.52,54.42,54.49,61800.0,43.5888,43.5888,43.5089,43.5648,61800.0
2012-07-18 13:35:00,54.5,54.52,54.42,54.43,36100.0,43.5728,43.5888,43.5089,43.5169,36100.0
2012-07-18 13:40:00,54.42,54.51,54.42,54.5,27400.0,43.5089,43.5808,43.5089,43.5728,27400.0
2012-07-18 13:45:00,54.51,54.57,54.49,54.55,28200.0,43.5808,43.6288,43.5648,43.6128,28200.0
2012-07-18 13:50:00,54.56,54.58,54.5,54.56,23500.0,43.6208,43.6368,43.5728,43.6208,23500.0
2012-07-18 13:55:00,54.57,54.57,54.47,54.52,31300.0,43.6288,43.6288,43.5488,43.5888,31300.0
2012-07-18 14:00:00,54.52,54.65,54.47,54.64,59700.0,43.5888,43.6927,43.5488,43.6847,59700.0
2012-07-18 14:05:00,54.63,54.73,54.61,54.64,45100.0,43.6768,43.7567,43.6608,43.6847,45100.0
2012-07-18 14:10:00,54.64,54.65,54.61,54.65,14800.0,43.6847,43.6927,43.6608,43.6927,14800.0
2012-07-18 14:15:00,54.65,54.67,54.62,54.66,41500.0,43.6927,43.7087,43.6688,43.7007,41500.0
2012-07-18 14:20:00,54.66,54.72,54.65,54.72,29000.0,43.7007,43.7487,43.6927,43.7487,29000.0
2012-07-18 14:25:00,54.71,54.72,54.63,54.66,26200.0,43.7407,43.7487,43.6768,43.7007,26200.0
2012-07-18 14:30:00,54.66,54.72,54.62,54.71,26800.0,43.7007,43.7487,43.6688,43.7407,26800.0
2012-07-18 14:35:00,54.7,54.85,54.69,54.81,131800.0,43.7327,43.8526,43.7247,43.8207,131800.0
2012-07-18 14:40:00,54.8,54.88,54.65,54.75,102700.0,43.8127,43.8766,43.6927,43.7727,102700.0
2012-07-18 14:45:00,54.74,54.85,54.73,54.85,37200.0,43.7647,43.8526,43.7567,43.8526,37200.0
2012-07-18 14:50:00,54.84,54.91,54.81,54.84,43500.0,43.8446,43.9006,43.8207,43.8446,43500.0
2012-07-18 14:55:00,54.85,54.97,54.84,54.96,42600.0,43.8526,43.9486,43.8446,43.9406,42600.0
2012-07-18 15:00:00,54.95,55.06,54.95,54.97,74400.0,43.9326,44.0205,43.9326,43.9486,74400.0
2012-07-18 15:05:00,54.97,55.0,54.96,54.98,34500.0,43.9486,43.9726,43.9406,43.9566,34500.0
2012-07-18 15:10:00,54.98,55.06,54.98,55.03,49800.0,43.9566,44.0205,43.9566,43.9966,49800.0
2012-07-18 15:15:00,55.02,55.1,54.99,55.1,67600.0,43.9886,44.0525,43.9646,44.0525,67600.0
2012-07-18 15:20:00,55.09,55.11,54.95,54.95,75200.0,44.0445,44.0605,43.9326,43.9326,75200.0
2012-07-18 15:25:00,54.95,55.0,54.9,54.94,36300.0,43.9326,43.9726,43.8926,43.9246,36300.0
2012-07-18 15:30:00,54.95,55.01,54.93,54.97,47300.0,43.9326,43.9806,43.9166,43.9486,47300.0
2012-07-18 15:35:00,54.98,55.01,54.94,54.95,69200.0,43.9566,43.9806,43.9246,43.9326,69200.0
2012-07-18 15:40:00,54.94,55.01,54.93,54.94,66600.0,43.9246,43.9806,43.9166,43.9246,66600.0
2012-07-18 15:45:00,54.95,54.97,54.89,54.92,119100.0,43.9326,43.9486,43.8846,43.9086,119100.0
2012-07-18 15:50:00,54.93,54.96,54.89,54.94,195500.0,43.9166,43.9406,43.8846,43.9246,195500.0
2012-07-18 15:55:00,54.94,54.96,54.87,54.89,270400.0,43.9246,43.9406,43.8686,43.8846,270400.0
2012-07-19 09:30:00,55.7,56.67,55.61,56.67,414700.0,44.5322,45.3077,44.4603,45.3077,414700.0
2012-07-19 09:35:00,56.64,57.75,56.37,57.72,582800.0,45.2837,46.1712,45.0679,46.1472,582800.0
2012-07-19 09:40:00,57.69,58.15,57.62,57.78,533400.0,46.1232,46.491,46.0673,46.1952,533400.0
2012-07-19 09:45:00,57.78,58.03,57.54,57.92,419200.0,46.1952,46.3951,46.0033,46.3071,419200.0
2012-07-19 09:50:00,57.91,58.2,57.83,58.18,375500.0,46.2991,46.531,46.2352,46.515,375500.0
2012-07-19 09:55:00,58.18,58.69,57.93,58.68,308100.0,46.515,46.9227,46.3151,46.9147,308100.0
2012-07-19 10:00:00,58.68,58.69,57.85,58.03,566900.0,46.9147,46.9227,46.2511,46.3951,566900.0
2012-07-19 10:05:00,58.03,58.21,57.73,57.73,234000.0,46.3951,46.539,46.1552,46.1552,234000.0
2012-07-19 10:10:00,57.75,57.89,57.65,57.81,136500.0,46.1712,46.2831,46.0912,46.2192,136500.0
2012-07-19 10:15:00,57.81,57.89,57.68,57.72,219000.0,46.2192,46.2831,46.1152,46.1472,219000.0
2012-07-19 10:20:00,57.73,57.87,57.4,57.55,324100.0,46.1552,46.2671,45.8914,46.0113,324100.0
2012-07-19 10:25:00,57.51,57.83,57.51,57.83,90600.0,45.9793,46.2352,45.9793,46.2352,90600.0
2012-07-19 10:30:00,57.81,57.89,57.78,57.83,69700.0,46.2192,46.2831,46.1952,46.2352,69700.0
2012-07-19 10:35:00,57.84,57.96,57.72,57.75,73700.0,46.2432,46.3391,46.1472,46.1712,73700.0
2012-07-19 10:40:00,57.74,57.83,57.73,57.78,60700.0,46.1632,46.2352,46.1552,46.1952,60700.0
2012-07-19 10:45:00,57.79,57.85,57.79,57.84,68300.0,46.2032,46.2511,46.2032,46.2432,68300.0
2012-07-19 10:50:00,57.85,58.08,57.84,58.08,126200.0,46.2511,46.435,46.2432,46.435,126200.0
2012-07-19 10:55:00,58.07,58.35,58.07,58.08,202300.0,46.427,46.6509,46.427,46.435,202300.0
2012-07-19 11:00:00,58.08,58.27,58.06,58.26,81300.0,46.435,46.5869,46.419,46.5789,81300.0
2012-07-19 11:05:00,58.26,58.28,58.06,58.07,111100.0,46.5789,46.5949,46.419,46.427,111100.0
2012-07-19 11:10:00,58.09,58.11,57.95,57.98,70500.0,46.443,46.459,46.3311,46.3551,70500.0
2012-07-19 11:15:00,57.98,58.0,57.79,57.79,168800.0,46.3551,46.3711,46.2032,46.2032,168800.0
2012-07-19 11:20:00,57.8,57.8,57.36,57.43,201900.0,46.2112,46.2112,45.8594,45.9154,201900.0
2012-07-19 11:25:00,57.42,57.62,57.4,57.57,107500.0,45.9074,46.0673,45.8914,46.0273,107500.0
2012-07-19 11:30:00,57.57,57.58,57.53,57.54,106700.0,46.0273,46.0353,45.9953,46.0033,106700.0
2012-07-19 11:35:00,57.54,57.54,57.35,57.35,89700.0,46.0033,46.0033,45.8514,45.8514,89700.0
2012-07-19 11:40:00,57.35,57.36,57.14,57.14,90200.0,45.8514,45.8594,45.6835,45.6835,90200.0
2012-07-19 11:45:00,57.14,57.28,57.05,57.26,77100.0,45.6835,45.7954,45.6115,45.7794,77100.0
2012-07-19 11:50:00,57.26,57.36,57.17,57.36,74900.0,45.7794,45.8594,45.7075,45.8594,74900.0
2012-07-19 11:55:00,57.36,57.46,57.33,57.36,102500.0,45.8594,45.9393,45.8354,45.8594,102500.0
2012-07-19 12:00:00,57.36,57.42,57.3,57.35,113400.0,45.8594,45.9074,45.8114,45.8514,113400.0
2012-07-19 12:05:00,57.35,57.45,57.35,57.4,35500.0,45.8514,45.9313,45.8514,45.8914,35500.0
2012-07-19 12:10:00,57.39,57.59,57.36,57.47,88100.0,45.8834,46.0433,45.8594,45.9473,88100.0
2012-07-19 12:15:00,57.48,57.64,57.47,57.62,47300.0,45.9553,46.0833,45.9473,46.0673,47300.0
2012-07-19 12:20:00,57.62,57.62,57.52,57.55,35800.0,46.0673,46.0673,45.9873,46.0113,35800.0
2012-07-19 12:25:00,57.55,57.65,57.55,57.61,47100.0,46.0113,46.0912,46.0113,46.0593,47100.0
2012-07-19 12:30:00,57.61,57.64,57.57,57.64,50700.0,46.0593,46.0833,46.0273,46.0833,50700.0
2012-07-19 12:35:00,57.64,57.71,57.49,57.51,62600.0,46.0833,46.1392,45.9633,45.9793,62600.0
2012-07-19 12:40:00,57.51,57.51,57.38,57.38,35700.0,45.9793,45.9793,45.8754,45.8754,35700.0
2012-07-19 12:45:00,57.38,57.48,57.38,57.46,46000.0,45.8754,45.9553,45.8754,45.9393,46000.0
2012-07-19 12:50:00,57.47,57.67,57.44,57.45,68600.0,45.9473,46.1072,45.9234,45.9313,68600.0
2012-07-19 12:55:00,57.46,57.53,57.46,57.51,64600.0,45.9393,45.9953,45.9393,45.9793,64600.0
2012-07-19 13:00:00,57.5,57.57,57.5,57.5,28200.0,45.9713,46.0273,45.9713,45.9713,28200.0
2012-07-19 13:05:00,57.51,57.54,57.38,57.39,98200.0,45.9793,46.0033,45.8754,45.8834,98200.0
2012-07-19 13:10:00,57.39,57.51,57.38,57.51,65900.0,45.8834,45.9793,45.8754,45.9793,65900.0
2012-07-19 13:15:00,57.5,57.51,57.45,57.45,22100.0,45.9713,45.9793,45.9313,45.9313,22100.0
2012-07-19 13:20:00,57.46,57.48,57.44,57.47,23900.0,45.9393,45.9553,45.9234,45.9473,23900.0
2012-07-19 13:25:00,57.47,57.48,57.23,57.26,54100.0,45.9473,45.9553,45.7555,45.7794,54100.0
2012-07-19 13:30:00,57.26,57.35,57.25,57.32,34800.0,45.7794,45.8514,45.7714,45.8274,34800.0
2012-07-19 13:35:00,57.31,57.32,57.27,57.28,40000.0,45.8194,45.8274,45.7874,45.7954,40000.0
2012-07-19 13:40:00,57.27,57.32,57.17,57.19,49200.0,45.7874,45.8274,45.7075,45.7235,49200.0
2012-07-19 13:45:00,57.18,57.19,56.98,57.03,108200.0,45.7155,45.7235,45.5556,45.5956,108200.0
2012-07-19 13:50:00,57.03,57.07,56.98,57.07,85900.0,45.5956,45.6275,45.5556,45.6275,85900.0
2012-07-19 13:55:00,57.07,57.09,57.01,57.02,81300.0,45.6275,45.6435,45.5796,45.5876,81300.0
2012-07-19 14:00:00,57.02,57.03,56.9,56.9,79600.0,45.5876,45.5956,45.4916,45.4916,79600.0
2012-07-19 14:05:00,56.9,56.91,56.75,56.87,92300.0,45.4916,45.4996,45.3717,45.4676,92300.0
2012-07-19 14:10:00,56.87,57.02,56.86,56.95,59500.0,45.4676,45.5876,45.4596,45.5316,59500.0
2012-07-19 14:15:00,56.95,56.96,56.59,56.64,131700.0,45.5316,45.5396,45.2438,45.2837,131700.0
2012-07-19 14:20:00,56.65,56.73,56.57,56.61,77200.0,45.2917,45.3557,45.2278,45.2598,77200.0
2012-07-19 14:25:00,56.62,56.65,56.51,56.59,91200.0,45.2678,45.2917,45.1798,45.2438,91200.0
2012-07-19 14:30:00,56.59,56.77,56.34,56.68,210100.0,45.2438,45.3877,45.0439,45.3157,210100.0
2012-07-19 14:35:00,56.68,56.93,56.65,56.91,49800.0,45.3157,45.5156,45.2917,45.4996,49800.0
2012-07-19 14:40:00,56.91,57.06,56.82,56.83,98600.0,45.4996,45.6195,45.4277,45.4357,98600.0
2012-07-19 14:45:00,56.81,56.83,56.46,56.49,84200.0,45.4197,45.4357,45.1398,45.1638,84200.0
2012-07-19 14:50:00,56.48,56.52,56.41,56.44,88300.0,45.1558,45.1878,45.0999,45.1238,88300.0
2012-07-19 14:55:00,56.42,56.64,56.4,56.64,92400.0,45.1079,45.2837,45.0919,45.2837,92400.0
2012-07-19 15:00:00,56.63,56.66,56.41,56.5,95400.0,45.2758,45.2997,45.0999,45.1718,95400.0
2012-07-19 15:05:00,56.51,56.51,56.4,56.48,59500.0,45.1798,45.1798,45.0919,45.1558,59500.0
2012-07-19 15:10:00,56.47,56.53,56.24,56.51,116400.0,45.1478,45.1958,44.9639,45.1798,116400.0
2012-07-19 15:15:00,56.5,56.53,56.41,56.5,96400.0,45.1718,45.1958,45.0999,45.1718,96400.0
2012-07-19 15:20:00,56.51,56.57,56.45,56.51,113600.0,45.1798,45.2278,45.1318,45.1798,113600.0
2012-07-19 15:25:00,56.5,56.54,56.48,56.49,94000.0,45.1718,45.2038,45.1558,45.1638,94000.0
2012-07-19 15:30:00,56.48,56.52,56.43,56.51,110900.0,45.1558,45.1878,45.1159,45.1798,110900.0
2012-07-19 15:35:00,56.51,56.54,56.48,56.51,124200.0,45.1798,45.2038,45.1558,45.1798,124200.0
2012-07-19 15:40:00,56.52,56.54,56.39,56.41,227300.0,45.1878,45.2038,45.0839,45.0999,227300.0
2012-07-19 15:45:00,56.41,56.66,56.39,56.55,179800.0,45.0999,45.2997,45.0839,45.2118,179800.0
2012-07-19 15:50:00,56.55,56.7,56.52,56.52,284700.0,45.2118,45.3317,45.1878,45.1878,284700.0
2012-07-19 15:55:00,56.52,56.53,56.37,56.37,498200.0,45.1878,45.1958,45.0679,45.0679,498200.0
2012-07-20 09:30:00,56.13,56.18,55.43,55.79,376600.0,44.876,44.916,44.3164,44.6042,376600.0
2012-07-20 09:35:00,55.73,55.93,55.53,55.86,88500.0,44.5562,44.7161,44.3963,44.6601,88500.0
2012-07-20 09:40:00,55.87,55.96,55.78,55.83,70700.0,44.6681,44.7401,44.5962,44.6362,70700.0
2012-07-20 09:45:00,55.83,55.9,55.77,55.88,70900.0,44.6362,44.6921,44.5882,44.6761,70900.0
2012-07-20 09:50:00,55.88,56.18,55.88,56.16,87800.0,44.6761,44.916,44.6761,44.9,87800.0
2012-07-20 09:55:00,56.16,56.24,55.99,56.17,115500.0,44.9,44.9639,44.7641,44.908,115500.0
2012-07-20 10:00:00,56.18,56.45,56.04,56.44,103200.0,44.916,45.1318,44.804,45.1238,103200.0
2012-07-20 10:05:00,56.42,56.67,56.32,56.67,114700.0,45.1079,45.3077,45.0279,45.3077,114700.0
2012-07-20 10:10:00,56.67,56.71,56.43,56.48,54700.0,45.3077,45.3397,45.1159,45.1558,54700.0
2012-07-20 10:15:00,56.47,56.52,56.4,56.46,35800.0,45.1478,45.1878,45.0919,45.1398,35800.0
2012-07-20 10:20:00,56.45,56.47,56.4,56.43,69300.0,45.1318,45.1478,45.0919,45.1159,69300.0
2012-07-20 10:25:00,56.43,56.45,56.41,56.44,50200.0,45.1159,45.1318,45.0999,45.1238,50200.0
2012-07-20 10:30:00,56.45,56.64,56.41,56.57,126900.0,45.1318,45.2837,45.0999,45.2278,126900.0
2012-07-20 10:35:00,56.57,56.6,56.46,56.46,39400.0,45.2278,45.2518,45.1398,45.1398,39400.0
2012-07-20 10:40:00,56.46,56.51,56.28,56.3,34700.0,45.1398,45.1798,44.9959,45.0119,34700.0
2012-07-20 10:45:00,56.3,56.31,56.16,56.26,47600.0,45.0119,45.0199,44.9,44.9799,47600.0
2012-07-20 10:50:00,56.26,56.49,56.23,56.49,66800.0,44.9799,45.1638,44.956,45.1638,66800.0
2012-07-20 10:55:00,56.49,56.5,56.37,56.39,45000.0,45.1638,45.1718,45.0679,45.0839,45000.0
2012-07-20 11:00:00,56.37,56.39,56.26,56.32,28600.0,45.0679,45.0839,44.9799,45.0279,28600.0
2012-07-20 11:05:00,56.3,56.4,56.18,56.18,18500.0,45.0119,45.0919,44.916,44.916,18500.0
2012-07-20 11:10:00,56.18,56.26,56.01,56.03,28000.0,44.916,44.9799,44.7801,44.7961,28000.0
2012-07-20 11:15:00,56.04,56.06,55.93,55.96,24500.0,44.804,44.82,44.7161,44.7401,24500.0
2012-07-20 11:20:00,55.95,55.95,55.7,55.7,40100.0,44.7321,44.7321,44.5322,44.5322,40100.0
2012-07-20 11:25:00,55.7,55.88,55.65,55.86,43500.0,44.5322,44.6761,44.4922,44.6601,43500.0
2012-07-20 11:30:00,55.86,55.91,55.82,55.85,26600.0,44.6601,44.7001,44.6282,44.6521,26600.0
2012-07-20 11:35:00,55.89,55.91,55.85,55.85,16400.0,44.6841,44.7001,44.6521,44.6521,16400.0
2012-07-20 11:40:00,55.86,55.9,55.85,55.87,13000.0,44.6601,44.6921,44.6521,44.6681,13000.0
2012-07-20 11:45:00,55.87,56.0,55.85,55.99,24000.0,44.6681,44.7721,44.6521,44.7641,24000.0
2012-07-20 11:50:00,55.98,55.98,55.88,55.92,17700.0,44.7561,44.7561,44.6761,44.7081,17700.0
2012-07-20 11:55:00,55.92,55.94,55.85,55.89,17000.0,44.7081,44.7241,44.6521,44.6841,17000.0
2012-07-20 12:00:00,55.89,55.92,55.85,55.9,19400.0,44.6841,44.7081,44.6521,44.6921,19400.0
2012-07-20 12:05:00,55.89,55.9,55.84,55.87,27400.0,44.6841,44.6921,44.6441,44.6681,27400.0
2012-07-20 12:10:00,55.87,55.91,55.85,55.91,16300.0,44.6681,44.7001,44.6521,44.7001,16300.0
2012-07-20 12:15:00,55.91,55.91,55.85,55.85,24300.0,44.7001,44.7001,44.6521,44.6521,24300.0
2012-07-20 12:20:00,55.85,55.87,55.85,55.85,38200.0,44.6521,44.6681,44.6521,44.6521,38200.0
2012-07-20 12:25:00,55.86,55.87,55.78,55.8,60600.0,44.6601,44.6681,44.5962,44.6122,60600.0
2012-07-20 12:30:00,55.8,55.81,55.68,55.69,38900.0,44.6122,44.6202,44.5162,44.5242,38900.0
2012-07-20 12:35:00,55.68,55.72,55.61,55.68,21800.0,44.5162,44.5482,44.4603,44.5162,21800.0
2012-07-20 12:40:00,55.68,55.73,55.64,55.66,15800.0,44.5162,44.5562,44.4842,44.5002,15800.0
2012-07-20 12:45:00,55.67,55.75,55.65,55.72,96200.0,44.5082,44.5722,44.4922,44.5482,96200.0
2012-07-20 12:50:00,55.71,55.76,55.7,55.75,28200.0,44.5402,44.5802,44.5322,44.5722,28200.0
2012-07-20 12:55:00,55.75,55.94,55.74,55.88,63400.0,44.5722,44.7241,44.5642,44.6761,63400.0
2012-07-20 13:00:00,55.88,55.91,55.73,55.74,37700.0,44.6761,44.7001,44.5562,44.5642,37700.0
2012-07-20 13:05:00,55.76,55.84,55.73,55.82,22900.0,44.5802,44.6441,44.5562,44.6282,22900.0
2012-07-20 13:10:00,55.82,55.83,55.73,55.73,13500.0,44.6282,44.6362,44.5562,44.5562,13500.0
2012-07-20 13:15:00,55.73,55.75,55.7,55.7,10000.0,44.5562,44.5722,44.5322,44.5322,10000.0
2012-07-20 13:20:00,55.71,55.71,55.64,55.65,16300.0,44.5402,44.5402,44.4842,44.4922,16300.0
2012-07-20 13:25:00,55.65,55.69,55.62,55.68,11900.0,44.4922,44.5242,44.4683,44.5162,11900.0
2012-07-20 13:30:00,55.68,55.72,55.68,55.69,34800.0,44.5162,44.5482,44.5162,44.5242,34800.0
2012-07-20 13:35:00,55.69,55.77,55.69,55.77,24700.0,44.5242,44.5882,44.5242,44.5882,24700.0
2012-07-20 13:40:00,55.76,55.84,55.75,55.83,21600.0,44.5802,44.6441,44.5722,44.6362,21600.0
2012-07-20 13:45:00,55.85,55.86,55.79,55.8,20100.0,44.6521,44.6601,44.6042,44.6122,20100.0
2012-07-20 13:50:00,55.79,55.8,55.77,55.79,22600.0,44.6042,44.6122,44.5882,44.6042,22600.0
2012-07-20 13:55:00,55.78,55.93,55.76,55.93,34200.0,44.5962,44.7161,44.5802,44.7161,34200.0
2012-07-20 14:00:00,55.93,55.97,55.89,55.93,35000.0,44.7161,44.7481,44.6841,44.7161,35000.0
2012-07-20 14:05:00,55.93,55.94,55.86,55.87,18300.0,44.7161,44.7241,44.6601,44.6681,18300.0
2012-07-20 14:10:00,55.87,55.93,55.85,55.92,19900.0,44.6681,44.7161,44.6521,44.7081,19900.0
2012-07-20 14:15:00,55.92,55.95,55.89,55.95,20500.0,44.7081,44.7321,44.6841,44.7321,20500.0
2012-07-20 14:20:00,55.95,55.95,55.81,55.81,34000.0,44.7321,44.7321,44.6202,44.6202,34000.0
2012-07-20 14:25:00,55.81,55.82,55.77,55.78,17100.0,44.6202,44.6282,44.5882,44.5962,17100.0
2012-07-20 14:30:00,55.78,55.8,55.7,55.73,28200.0,44.5962,44.6122,44.5322,44.5562,28200.0
2012-07-20 14:35:00,55.73,55.73,55.66,55.7,27500.0,44.5562,44.5562,44.5002,44.5322,27500.0
2012-07-20 14:40:00,55.71,55.76,55.7,55.76,16400.0,44.5402,44.5802,44.5322,44.5802,16400.0
2012-07-20 14:45:00,55.75,55.79,55.69,55.7,28300.0,44.5722,44.6042,44.5242,44.5322,28300.0
2012-07-20 14:50:00,55.71,55.81,55.71,55.81,23300.0,44.5402,44.6202,44.5402,44.6202,23300.0
2012-07-20 14:55:00,55.81,55.83,55.72,55.75,36700.0,44.6202,44.6362,44.5482,44.5722,36700.0
2012-07-20 15:00:00,55.75,55.83,55.74,55.83,23900.0,44.5722,44.6362,44.5642,44.6362,23900.0
2012-07-20 15:05:00,55.82,55.86,55.8,55.86,26500.0,44.6282,44.6601,44.6122,44.6601,26500.0
2012-07-20 15:10:00,55.86,55.88,55.82,55.85,32600.0,44.6601,44.6761,44.6282,44.6521,32600.0
2012-07-20 15:15:00,55.85,55.89,55.83,55.86,34900.0,44.6521,44.6841,44.6362,44.6601,34900.0
2012-07-20 15:20:00,55.86,55.91,55.84,55.91,21000.0,44.6601,44.7001,44.6441,44.7001,21000.0
2012-07-20 15:25:00,55.91,55.91,55.84,55.85,64900.0,44.7001,44.7001,44.6441,44.6521,64900.0
2012-07-20 15:30:00,55.86,55.88,55.78,55.79,50600.0,44.6601,44.6761,44.5962,44.6042,50600.0
2012-07-20 15:35:00,55.79,55.91,55.79,55.91,87700.0,44.6042,44.7001,44.6042,44.7001,87700.0
2012-07-20 15:40:00,55.91,55.92,55.88,55.91,75400.0,44.7001,44.7081,44.6761,44.7001,75400.0
2012-07-20 15:45:00,55.91,55.94,55.84,55.89,105600.0,44.7001,44.7241,44.6441,44.6841,105600.0
2012-07-20 15:50:00,55.88,55.91,55.83,55.91,103900.0,44.6761,44.7001,44.6362,44.7001,103900.0
2012-07-20 15:55:00,55.91,55.91,55.85,55.89,235600.0,44.7001,44.7001,44.6521,44.6841,235600.0
2012-07-23 09:30:00,54.89,55.01,54.72,54.84,99200.0,43.8846,43.9806,43.7487,43.8446,99200.0
2012-07-23 09:35:00,54.77,55.06,54.77,55.0,54800.0,43.7887,44.0205,43.7887,43.9726,54800.0
2012-07-23 09:40:00,54.99,55.22,54.84,54.85,59500.0,43.9646,44.1485,43.8446,43.8526,59500.0
2012-07-23 09:45:00,54.87,54.91,54.51,54.51,44400.0,43.8686,43.9006,43.5808,43.5808,44400.0
2012-07-23 09:50:00,54.52,54.52,54.16,54.25,196300.0,43.5888,43.5888,43.301,43.3729,196300.0
2012-07-23 09:55:00,54.26,54.6,54.26,54.45,58400.0,43.3809,43.6528,43.3809,43.5328,58400.0
2012-07-23 10:00:00,54.44,54.48,54.4,54.4,32200.0,43.5248,43.5568,43.4929,43.4929,32200.0
2012-07-23 10:05:00,54.41,54.52,54.4,54.42,44400.0,43.5009,43.5888,43.4929,43.5089,44400.0
2012-07-23 10:10:00,54.42,54.54,54.41,54.51,39900.0,43.5089,43.6048,43.5009,43.5808,39900.0
2012-07-23 10:15:00,54.52,54.64,54.48,54.61,26500.0,43.5888,43.6847,43.5568,43.6608,26500.0
2012-07-23 10:20:00,54.62,54.66,54.53,54.62,31200.0,43.6688,43.7007,43.5968,43.6688,31200.0
2012-07-23 10:25:00,54.63,54.64,54.57,54.64,28100.0,43.6768,43.6847,43.6288,43.6847,28100.0
2012-07-23 10:30:00,54.64,54.77,54.64,54.75,28600.0,43.6847,43.7887,43.6847,43.7727,28600.0
2012-07-23 10:35:00,54.75,55.03,54.75,54.94,59200.0,43.7727,43.9966,43.7727,43.9246,59200.0
2012-07-23 10:40:00,54.94,55.08,54.93,55.04,62500.0,43.9246,44.0365,43.9166,44.0045,62500.0
2012-07-23 10:45:00,55.04,55.08,55.01,55.05,46200.0,44.0045,44.0365,43.9806,44.0125,46200.0
2012-07-23 10:50:00,55.05,55.14,55.0,55.04,36600.0,44.0125,44.0845,43.9726,44.0045,36600.0
2012-07-23 10:55:00,55.04,55.08,54.91,54.98,90900.0,44.0045,44.0365,43.9006,43.9566,90900.0
2012-07-23 11:00:00,54.99,55.08,54.98,55.03,59600.0,43.9646,44.0365,43.9566,43.9966,59600.0
2012-07-23 11:05:00,55.03,55.05,54.95,54.99,23300.0,43.9966,44.0125,43.9326,43.9646,23300.0
2012-07-23 11:10:00,55.0,55.02,54.88,54.91,25900.0,43.9726,43.9886,43.8766,43.9006,25900.0
2012-07-23 11:15:00,54.92,54.96,54.77,54.78,50900.0,43.9086,43.9406,43.7887,43.7967,50900.0
2012-07-23 11:20:00,54.79,54.8,54.73,54.79,54900.0,43.8047,43.8127,43.7567,43.8047,54900.0
2012-07-23 11:25:00,54.8,54.93,54.79,54.93,46100.0,43.8127,43.9166,43.8047,43.9166,46100.0
2012-07-23 11:30:00,54.93,54.93,54.84,54.85,26700.0,43.9166,43.9166,43.8446,43.8526,26700.0
2012-07-23 11:35:00,54.85,54.88,54.8,54.87,48600.0,43.8526,43.8766,43.8127,43.8686,48600.0
2012-07-23 11:40:00,54.87,54.9,54.83,54.85,21700.0,43.8686,43.8926,43.8367,43.8526,21700.0
2012-07-23 11:45:00,54.85,54.89,54.82,54.87,13100.0,43.8526,43.8846,43.8287,43.8686,13100.0
2012-07-23 11:50:00,54.85,54.9,54.81,54.86,32400.0,43.8526,43.8926,43.8207,43.8606,32400.0
2012-07-23 11:55:00,54.86,54.87,54.81,54.83,19700.0,43.8606,43.8686,43.8207,43.8367,19700.0
2012-07-23 12:00:00,54.83,54.84,54.71,54.72,24600.0,43.8367,43.8446,43.7407,43.7487,24600.0
2012-07-23 12:05:00,54.72,54.77,54.71,54.71,25700.0,43.7487,43.7887,43.7407,43.7407,25700.0
2012-07-23 12:10:00,54.71,54.71,54.66,54.67,27300.0,43.7407,43.7407,43.7007,43.7087,27300.0
2012-07-23 12:15:00,54.67,54.67,54.6,54.62,16400.0,43.7087,43.7087,43.6528,43.6688,16400.0
2012-07-23 12:20:00,54.62,54.69,54.62,54.67,11600.0,43.6688,43.7247,43.6688,43.7087,11600.0
2012-07-23 12:25:00,54.67,54.72,54.67,54.72,11400.0,43.7087,43.7487,43.7087,43.7487,11400.0
2012-07-23 12:30:00,54.71,54.71,54.61,54.69,30400.0,43.7407,43.7407,43.6608,43.7247,30400.0
2012-07-23 12:35:00,54.7,54.78,54.7,54.76,18400.0,43.7327,43.7967,43.7327,43.7807,18400.0
2012-07-23 12:40:00,54.77,54.79,54.73,54.77,12500.0,43.7887,43.8047,43.7567,43.7887,12500.0
2012-07-23 12:45:00,54.77,54.86,54.77,54.85,12400.0,43.7887,43.8606,43.7887,43.8526,12400.0
2012-07-23 12:50:00,54.84,54.87,54.8,54.82,27900.0,43.8446,43.8686,43.8127,43.8287,27900.0
2012-07-23 12:55:00,54.82,54.83,54.76,54.78,33200.0,43.8287,43.8367,43.7807,43.7967,33200.0
2012-07-23 13:00:00,54.77,54.79,54.75,54.79,30600.0,43.7887,43.8047,43.7727,43.8047,30600.0
2012-07-23 13:05:00,54.79,54.8,54.77,54.8,16600.0,43.8047,43.8127,43.7887,43.8127,16600.0
2012-07-23 13:10:00,54.8,54.85,54.75,54.85,23600.0,43.8127,43.8526,43.7727,43.8526,23600.0
2012-07-23 13:15:00,54.85,54.89,54.82,54.85,22800.0,43.8526,43.8846,43.8287,43.8526,22800.0
2012-07-23 13:20:00,54.85,54.85,54.84,54.84,9200.0,43.8526,43.8526,43.8446,43.8446,9200.0
2012-07-23 13:25:00,54.85,54.9,54.85,54.85,24800.0,43.8526,43.8926,43.8526,43.8526,24800.0
2012-07-23 13:30:00,54.86,55.01,54.86,54.99,31700.0,43.8606,43.9806,43.8606,43.9646,31700.0
2012-07-23 13:35:00,55.0,55.03,54.98,55.01,28700.0,43.9726,43.9966,43.9566,43.9806,28700.0
2012-07-23 13:40:00,55.02,55.03,54.97,54.98,25300.0,43.9886,43.9966,43.9486,43.9566,25300.0
2012-07-23 13:45:00,54.97,55.0,54.96,54.98,17600.0,43.9486,43.9726,43.9406,43.9566,17600.0
2012-07-23 13:50:00,54.99,54.99,54.9,54.91,30400.0,43.9646,43.9646,43.8926,43.9006,30400.0
2012-07-23 13:55:00,54.9,54.96,54.89,54.93,31700.0,43.8926,43.9406,43.8846,43.9166,31700.0
2012-07-23 14:00:00,54.94,55.0,54.94,55.0,21100.0,43.9246,43.9726,43.9246,43.9726,21100.0
2012-07-23 14:05:00,55.0,55.06,54.99,55.04,27000.0,43.9726,44.0205,43.9646,44.0045,27000.0
2012-07-23 14:10:00,55.04,55.15,55.04,55.15,33300.0,44.0045,44.0925,44.0045,44.0925,33300.0
2012-07-23 14:15:00,55.15,55.19,55.15,55.17,38600.0,44.0925,44.1245,44.0925,44.1085,38600.0
2012-07-23 14:20:00,55.19,55.19,55.08,55.09,23200.0,44.1245,44.1245,44.0365,44.0445,23200.0
2012-07-23 14:25:00,55.07,55.15,55.06,55.15,62900.0,44.0285,44.0925,44.0205,44.0925,62900.0
2012-07-23 14:30:00,55.14,55.16,55.07,55.11,31900.0,44.0845,44.1005,44.0285,44.0605,31900.0
2012-07-23 14:35:00,55.1,55.13,55.08,55.1,20200.0,44.0525,44.0765,44.0365,44.0525,20200.0
2012-07-23 14:40:00,55.11,55.15,55.1,55.11,21600.0,44.0605,44.0925,44.0525,44.0605,21600.0
2012-07-23 14:45:00,55.1,55.14,55.09,55.11,19400.0,44.0525,44.0845,44.0445,44.0605,19400.0
2012-07-23 14:50:00,55.11,55.12,55.02,55.02,24700.0,44.0605,44.0685,43.9886,43.9886,24700.0
2012-07-23 14:55:00,55.03,55.03,54.96,54.97,20600.0,43.9966,43.9966,43.9406,43.9486,20600.0
2012-07-23 15:00:00,54.96,54.97,54.9,54.9,30600.0,43.9406,43.9486,43.8926,43.8926,30600.0
2012-07-23 15:05:00,54.9,55.01,54.89,54.98,30900.0,43.8926,43.9806,43.8846,43.9566,30900.0
2012-07-23 15:10:00,54.97,54.97,54.94,54.96,33700.0,43.9486,43.9486,43.9246,43.9406,33700.0
2012-07-23 15:15:00,54.96,55.11,54.95,55.1,46200.0,43.9406,44.0605,43.9326,44.0525,46200.0
2012-07-23 15:20:00,55.11,55.23,55.1,55.22,31300.0,44.0605,44.1565,44.0525,44.1485,31300.0
2012-07-23 15:25:00,55.25,55.32,55.23,55.28,46200.0,44.1724,44.2284,44.1565,44.1964,46200.0
2012-07-23 15:30:00,55.28,55.32,55.23,55.32,43100.0,44.1964,44.2284,44.1565,44.2284,43100.0
2012-07-23 15:35:00,55.32,55.35,55.31,55.35,48200.0,44.2284,44.2524,44.2204,44.2524,48200.0
2012-07-23 15:40:00,55.35,55.42,55.3,55.4,81700.0,44.2524,44.3084,44.2124,44.2924,81700.0
2012-07-23 15:45:00,55.4,55.54,55.4,55.51,98000.0,44.2924,44.4043,44.2924,44.3803,98000.0
2012-07-23 15:50:00,55.5,55.53,55.41,55.48,165900.0,44.3723,44.3963,44.3004,44.3563,165900.0
2012-07-23 15:55:00,55.47,55.48,55.29,55.3,323200.0,44.3483,44.3563,44.2044,44.2124,323200.0
2012-07-24 09:30:00,55.37,55.46,54.96,55.08,88200.0,44.2684,44.3403,43.9406,44.0365,88200.0
2012-07-24 09:35:00,55.12,55.52,55.08,55.26,54400.0,44.0685,44.3883,44.0365,44.1804,54400.0
2012-07-24 09:40:00,55.26,55.59,55.22,55.57,50900.0,44.1804,44.4443,44.1485,44.4283,50900.0
2012-07-24 09:45:00,55.58,55.87,55.53,55.84,105000.0,44.4363,44.6681,44.3963,44.6441,105000.0
2012-07-24 09:50:00,55.84,55.95,55.73,55.74,80200.0,44.6441,44.7321,44.5562,44.5642,80200.0
2012-07-24 09:55:00,55.74,55.92,55.71,55.88,48700.0,44.5642,44.7081,44.5402,44.6761,48700.0
2012-07-24 10:00:00,55.88,55.93,55.58,55.6,56700.0,44.6761,44.7161,44.4363,44.4523,56700.0
2012-07-24 10:05:00,55.57,55.62,55.48,55.48,37600.0,44.4283,44.4683,44.3563,44.3563,37600.0
2012-07-24 10:10:00,55.47,55.55,55.43,55.53,35600.0,44.3483,44.4123,44.3164,44.3963,35600.0
2012-07-24 10:15:00,55.52,55.58,55.45,55.47,60800.0,44.3883,44.4363,44.3323,44.3483,60800.0
2012-07-24 10:20:00,55.47,55.57,55.42,55.52,20200.0,44.3483,44.4283,44.3084,44.3883,20200.0
2012-07-24 10:25:00,55.49,55.49,55.4,55.46,22600.0,44.3643,44.3643,44.2924,44.3403,22600.0
2012-07-24 10:30:00,55.48,55.5,55.4,55.47,17300.0,44.3563,44.3723,44.2924,44.3483,17300.0
2012-07-24 10:35:00,55.47,55.57,55.46,55.52,34700.0,44.3483,44.4283,44.3403,44.3883,34700.0
2012-07-24 10:40:00,55.52,55.56,55.47,55.52,33600.0,44.3883,44.4203,44.3483,44.3883,33600.0
2012-07-24 10:45:00,55.51,55.54,55.44,55.52,53600.0,44.3803,44.4043,44.3243,44.3883,53600.0
2012-07-24 10:50:00,55.51,55.67,55.49,55.61,20800.0,44.3803,44.5082,44.3643,44.4603,20800.0
2012-07-24 10:55:00,55.59,55.59,55.45,55.49,29900.0,44.4443,44.4443,44.3323,44.3643,29900.0
2012-07-24 11:00:00,55.49,55.54,55.45,55.53,12800.0,44.3643,44.4043,44.3323,44.3963,12800.0
2012-07-24 11:05:00,55.53,55.54,55.43,55.47,23600.0,44.3963,44.4043,44.3164,44.3483,23600.0
2012-07-24 11:10:00,55.46,55.5,55.43,55.49,27400.0,44.3403,44.3723,44.3164,44.3643,27400.0
2012-07-24 11:15:00,55.51,55.59,55.47,55.59,15800.0,44.3803,44.4443,44.3483,44.4443,15800.0
2012-07-24 11:20:00,55.59,55.78,55.58,55.77,27100.0,44.4443,44.5962,44.4363,44.5882,27100.0
2012-07-24 11:25:00,55.76,55.8,55.73,55.8,29200.0,44.5802,44.6122,44.5562,44.6122,29200.0
2012-07-24 11:30:00,55.74,55.8,55.61,55.63,43400.0,44.5642,44.6122,44.4603,44.4763,43400.0
2012-07-24 11:35:00,55.62,55.7,55.5,55.63,71300.0,44.4683,44.5322,44.3723,44.4763,71300.0
2012-07-24 11:40:00,55.62,55.63,55.36,55.37,31100.0,44.4683,44.4763,44.2604,44.2684,31100.0
2012-07-24 11:45:00,55.38,55.46,55.38,55.41,26100.0,44.2764,44.3403,44.2764,44.3004,26100.0
2012-07-24 11:50:00,55.42,55.43,55.33,55.36,14100.0,44.3084,44.3164,44.2364,44.2604,14100.0
2012-07-24 11:55:00,55.37,55.39,55.26,55.36,20700.0,44.2684,44.2844,44.1804,44.2604,20700.0
2012-07-24 12:00:00,55.35,55.36,55.11,55.16,36400.0,44.2524,44.2604,44.0605,44.1005,36400.0
2012-07-24 12:05:00,55.16,55.26,55.15,55.26,13700.0,44.1005,44.1804,44.0925,44.1804,13700.0
2012-07-24 12:10:00,55.25,55.27,55.16,55.21,39600.0,44.1724,44.1884,44.1005,44.1405,39600.0
2012-07-24 12:15:00,55.19,55.2,55.13,55.14,13600.0,44.1245,44.1325,44.0765,44.0845,13600.0
2012-07-24 12:20:00,55.13,55.16,54.99,55.1,31400.0,44.0765,44.1005,43.9646,44.0525,31400.0
2012-07-24 12:25:00,55.09,55.16,55.04,55.16,21900.0,44.0445,44.1005,44.0045,44.1005,21900.0
2012-07-24 12:30:00,55.16,55.21,55.08,55.1,37600.0,44.1005,44.1405,44.0365,44.0525,37600.0
2012-07-24 12:35:00,55.09,55.19,55.07,55.17,38900.0,44.0445,44.1245,44.0285,44.1085,38900.0
2012-07-24 12:40:00,55.16,55.18,55.09,55.15,22100.0,44.1005,44.1165,44.0445,44.0925,22100.0
2012-07-24 12:45:00,55.14,55.14,55.07,55.09,21400.0,44.0845,44.0845,44.0285,44.0445,21400.0
2012-07-24 12:50:00,55.07,55.13,55.02,55.04,54000.0,44.0285,44.0765,43.9886,44.0045,54000.0
2012-07-24 12:55:00,55.05,55.15,55.04,55.13,34500.0,44.0125,44.0925,44.0045,44.0765,34500.0
2012-07-24 13:00:00,55.13,55.13,55.02,55.04,14300.0,44.0765,44.0765,43.9886,44.0045,14300.0
2012-07-24 13:05:00,55.03,55.05,55.01,55.01,10000.0,43.9966,44.0125,43.9806,43.9806,10000.0
2012-07-24 13:10:00,55.01,55.08,54.99,55.08,20900.0,43.9806,44.0365,43.9646,44.0365,20900.0
2012-07-24 13:15:00,55.08,55.08,54.99,55.01,15900.0,44.0365,44.0365,43.9646,43.9806,15900.0
2012-07-24 13:20:00,55.01,55.04,54.97,55.03,13100.0,43.9806,44.0045,43.9486,43.9966,13100.0
2012-07-24 13:25:00,55.02,55.02,54.93,54.95,13600.0,43.9886,43.9886,43.9166,43.9326,13600.0
2012-07-24 13:30:00,54.96,54.98,54.92,54.96,15000.0,43.9406,43.9566,43.9086,43.9406,15000.0
2012-07-24 13:35:00,54.93,54.97,54.89,54.89,9800.0,43.9166,43.9486,43.8846,43.8846,9800.0
2012-07-24 13:40:00,54.9,54.91,54.81,54.82,25800.0,43.8926,43.9006,43.8207,43.8287,25800.0
2012-07-24 13:45:00,54.83,54.91,54.8,54.81,13700.0,43.8367,43.9006,43.8127,43.8207,13700.0
2012-07-24 13:50:00,54.82,54.95,54.78,54.93,17200.0,43.8287,43.9326,43.7967,43.9166,17200.0
2012-07-24 13:55:00,54.93,54.97,54.84,54.84,17000.0,43.9166,43.9486,43.8446,43.8446,17000.0
2012-07-24 14:00:00,54.84,54.85,54.8,54.8,24700.0,43.8446,43.8526,43.8127,43.8127,24700.0
2012-07-24 14:05:00,54.8,54.83,54.76,54.8,19700.0,43.8127,43.8367,43.7807,43.8127,19700.0
2012-07-24 14:10:00,54.78,54.82,54.77,54.79,7100.0,43.7967,43.8287,43.7887,43.8047,7100.0
2012-07-24 14:15:00,54.78,54.85,54.78,54.78,8500.0,43.7967,43.8526,43.7967,43.7967,8500.0
2012-07-24 14:20:00,54.78,54.8,54.75,54.75,9400.0,43.7967,43.8127,43.7727,43.7727,9400.0
2012-07-24 14:25:00,54.75,54.77,54.62,54.62,24400.0,43.7727,43.7887,43.6688,43.6688,24400.0
2012-07-24 14:30:00,54.62,54.66,54.58,54.65,18700.0,43.6688,43.7007,43.6368,43.6927,18700.0
2012-07-24 14:35:00,54.65,54.76,54.64,54.73,17200.0,43.6927,43.7807,43.6847,43.7567,17200.0
2012-07-24 14:40:00,54.74,54.77,54.71,54.74,10500.0,43.7647,43.7887,43.7407,43.7647,10500.0
2012-07-24 14:45:00,54.75,54.79,54.7,54.7,19100.0,43.7727,43.8047,43.7327,43.7327,19100.0
2012-07-24 14:50:00,54.69,54.76,54.68,54.71,18800.0,43.7247,43.7807,43.7167,43.7407,18800.0
2012-07-24 14:55:00,54.71,54.76,54.67,54.72,40700.0,43.7407,43.7807,43.7087,43.7487,40700.0
2012-07-24 15:00:00,54.72,54.73,54.67,54.68,17800.0,43.7487,43.7567,43.7087,43.7167,17800.0
2012-07-24 15:05:00,54.68,54.72,54.56,54.56,35200.0,43.7167,43.7487,43.6208,43.6208,35200.0
2012-07-24 15:10:00,54.57,54.67,54.56,54.65,38200.0,43.6288,43.7087,43.6208,43.6927,38200.0
2012-07-24 15:15:00,54.65,54.68,54.6,54.6,87900.0,43.6927,43.7167,43.6528,43.6528,87900.0
2012-07-24 15:20:00,54.61,54.73,54.59,54.73,78200.0,43.6608,43.7567,43.6448,43.7567,78200.0
2012-07-24 15:25:00,54.74,54.75,54.65,54.75,102500.0,43.7647,43.7727,43.6927,43.7727,102500.0
2012-07-24 15:30:00,54.75,54.86,54.72,54.86,139500.0,43.7727,43.8606,43.7487,43.8606,139500.0
2012-07-24 15:35:00,54.87,54.96,54.82,54.93,74800.0,43.8686,43.9406,43.8287,43.9166,74800.0
2012-07-24 15:40:00,54.95,55.0,54.89,54.89,86000.0,43.9326,43.9726,43.8846,43.8846,86000.0
2012-07-24 15:45:00,54.89,54.89,54.74,54.81,105800.0,43.8846,43.8846,43.7647,43.8207,105800.0
2012-07-24 15:50:00,54.8,54.99,54.79,54.98,173600.0,43.8127,43.9646,43.8047,43.9566,173600.0
2012-07-24 15:55:00,54.98,55.06,54.93,55.03,213400.0,43.9566,44.0205,43.9166,43.9966,213400.0
2012-07-25 09:30:00,55.33,55.61,55.22,55.59,58400.0,44.2364,44.4603,44.1485,44.4443,58400.0
2012-07-25 09:35:00,55.59,55.71,55.48,55.65,44900.0,44.4443,44.5402,44.3563,44.4922,44900.0
2012-07-25 09:40:00,55.63,55.63,55.23,55.25,43600.0,44.4763,44.4763,44.1565,44.1724,43600.0
2012-07-25 09:45:00,55.23,55.3,55.02,55.03,50600.0,44.1565,44.2124,43.9886,43.9966,50600.0
2012-07-25 09:50:00,55.03,55.08,54.95,54.96,22400.0,43.9966,44.0365,43.9326,43.9406,22400.0
2012-07-25 09:55:00,54.96,55.15,54.84,55.07,22500.0,43.9406,44.0925,43.8446,44.0285,22500.0
2012-07-25 10:00:00,55.05,55.06,54.64,54.71,98000.0,44.0125,44.0205,43.6847,43.7407,98000.0
2012-07-25 10:05:00,54.71,54.82,54.7,54.76,31900.0,43.7407,43.8287,43.7327,43.7807,31900.0
2012-07-25 10:10:00,54.76,54.9,54.75,54.8,48600.0,43.7807,43.8926,43.7727,43.8127,48600.0
2012-07-25 10:15:00,54.81,54.9,54.78,54.78,32800.0,43.8207,43.8926,43.7967,43.7967,32800.0
2012-07-25 10:20:00,54.78,54.82,54.69,54.7,19300.0,43.7967,43.8287,43.7247,43.7327,19300.0
2012-07-25 10:25:00,54.71,54.73,54.65,54.67,12600.0,43.7407,43.7567,43.6927,43.7087,12600.0
2012-07-25 10:30:00,54.65,54.69,54.6,54.64,17000.0,43.6927,43.7247,43.6528,43.6847,17000.0
2012-07-25 10:35:00,54.66,54.73,54.64,54.71,36000.0,43.7007,43.7567,43.6847,43.7407,36000.0
2012-07-25 10:40:00,54.72,54.81,54.69,54.76,46600.0,43.7487,43.8207,43.7247,43.7807,46600.0
2012-07-25 10:45:00,54.75,54.75,54.59,54.59,55600.0,43.7727,43.7727,43.6448,43.6448,55600.0
2012-07-25 10:50:00,54.6,54.6,54.4,54.46,36700.0,43.6528,43.6528,43.4929,43.5408,36700.0
2012-07-25 10:55:00,54.47,54.55,54.4,54.47,45700.0,43.5488,43.6128,43.4929,43.5488,45700.0
2012-07-25 11:00:00,54.47,54.51,54.42,54.46,21400.0,43.5488,43.5808,43.5089,43.5408,21400.0
2012-07-25 11:05:00,54.47,54.67,54.47,54.65,69900.0,43.5488,43.7087,43.5488,43.6927,69900.0
2012-07-25 11:10:00,54.64,54.77,54.64,54.75,34300.0,43.6847,43.7887,43.6847,43.7727,34300.0
2012-07-25 11:15:00,54.77,54.81,54.66,54.71,37100.0,43.7887,43.8207,43.7007,43.7407,37100.0
2012-07-25 11:20:00,54.7,54.82,54.7,54.73,55500.0,43.7327,43.8287,43.7327,43.7567,55500.0
2012-07-25 11:25:00,54.72,54.75,54.67,54.73,34100.0,43.7487,43.7727,43.7087,43.7567,34100.0
2012-07-25 11:30:00,54.73,54.8,54.72,54.79,22100.0,43.7567,43.8127,43.7487,43.8047,22100.0
2012-07-25 11:35:00,54.78,54.83,54.73,54.82,26900.0,43.7967,43.8367,43.7567,43.8287,26900.0
2012-07-25 11:40:00,54.82,54.82,54.7,54.73,11700.0,43.8287,43.8287,43.7327,43.7567,11700.0
2012-07-25 11:45:00,54.71,54.79,54.66,54.66,14200.0,43.7407,43.8047,43.7007,43.7007,14200.0
2012-07-25 11:50:00,54.67,54.72,54.66,54.72,19000.0,43.7087,43.7487,43.7007,43.7487,19000.0
2012-07-25 11:55:00,54.74,54.74,54.64,54.69,13300.0,43.7647,43.7647,43.6847,43.7247,13300.0
2012-07-25 12:00:00,54.69,54.76,54.67,54.76,8900.0,43.7247,43.7807,43.7087,43.7807,8900.0
2012-07-25 12:05:00,54.75,54.79,54.72,54.72,21900.0,43.7727,43.8047,43.7487,43.7487,21900.0
2012-07-25 12:10:00,54.73,54.75,54.64,54.65,19800.0,43.7567,43.7727,43.6847,43.6927,19800.0
2012-07-25 12:15:00,54.66,54.71,54.65,54.67,12800.0,43.7007,43.7407,43.6927,43.7087,12800.0
2012-07-25 12:20:00,54.68,54.73,54.67,54.73,13400.0,43.7167,43.7567,43.7087,43.7567,13400.0
2012-07-25 12:25:00,54.73,54.73,54.66,54.68,14600.0,43.7567,43.7567,43.7007,43.7167,14600.0
2012-07-25 12:30:00,54.68,54.68,54.64,54.65,18600.0,43.7167,43.7167,43.6847,43.6927,18600.0
2012-07-25 12:35:00,54.66,54.84,54.66,54.83,31700.0,43.7007,43.8446,43.7007,43.8367,31700.0
2012-07-25 12:40:00,54.82,54.85,54.81,54.81,28900.0,43.8287,43.8526,43.8207,43.8207,28900.0
2012-07-25 12:45:00,54.8,54.89,54.8,54.82,30400.0,43.8127,43.8846,43.8127,43.8287,30400.0
2012-07-25 12:50:00,54.82,54.91,54.82,54.87,47500.0,43.8287,43.9006,43.8287,43.8686,47500.0
2012-07-25 12:55:00,54.87,54.88,54.8,54.83,23900.0,43.8686,43.8766,43.8127,43.8367,23900.0
2012-07-25 13:00:00,54.83,54.91,54.82,54.9,42000.0,43.8367,43.9006,43.8287,43.8926,42000.0
2012-07-25 13:05:00,54.91,54.93,54.87,54.91,33400.0,43.9006,43.9166,43.8686,43.9006,33400.0
2012-07-25 13:10:00,54.91,54.94,54.85,54.9,47500.0,43.9006,43.9246,43.8526,43.8926,47500.0
2012-07-25 13:15:00,54.91,54.92,54.89,54.9,28700.0,43.9006,43.9086,43.8846,43.8926,28700.0
2012-07-25 13:20:00,54.91,54.94,54.87,54.93,32800.0,43.9006,43.9246,43.8686,43.9166,32800.0
2012-07-25 13:25:00,54.94,54.97,54.94,54.94,25600.0,43.9246,43.9486,43.9246,43.9246,25600.0
2012-07-25 13:30:00,54.93,55.0,54.93,55.0,56400.0,43.9166,43.9726,43.9166,43.9726,56400.0
2012-07-25 13:35:00,55.0,55.1,54.99,55.05,43300.0,43.9726,44.0525,43.9646,44.0125,43300.0
2012-07-25 13:40:00,55.05,55.05,54.94,54.95,18200.0,44.0125,44.0125,43.9246,43.9326,18200.0
2012-07-25 13:45:00,54.96,55.01,54.88,54.88,27000.0,43.9406,43.9806,43.8766,43.8766,27000.0
2012-07-25 13:50:00,54.88,54.91,54.85,54.87,25400.0,43.8766,43.9006,43.8526,43.8686,25400.0
2012-07-25 13:55:00,54.86,54.97,54.86,54.97,56700.0,43.8606,43.9486,43.8606,43.9486,56700.0
2012-07-25 14:00:00,54.97,54.99,54.88,54.89,50000.0,43.9486,43.9646,43.8766,43.8846,50000.0
2012-07-25 14:05:00,54.88,54.96,54.88,54.96,35000.0,43.8766,43.9406,43.8766,43.9406,35000.0
2012-07-25 14:10:00,54.96,55.03,54.93,55.03,22500.0,43.9406,43.9966,43.9166,43.9966,22500.0
2012-07-25 14:15:00,55.03,55.07,55.0,55.05,32800.0,43.9966,44.0285,43.9726,44.0125,32800.0
2012-07-25 14:20:00,55.05,55.11,55.05,55.07,30400.0,44.0125,44.0605,44.0125,44.0285,30400.0
2012-07-25 14:25:00,55.07,55.09,55.03,55.04,12300.0,44.0285,44.0445,43.9966,44.0045,12300.0
2012-07-25 14:30:00,55.04,55.05,55.01,55.01,24300.0,44.0045,44.0125,43.9806,43.9806,24300.0
2012-07-25 14:35:00,55.01,55.02,54.95,54.97,24800.0,43.9806,43.9886,43.9326,43.9486,24800.0
2012-07-25 14:40:00,54.97,55.04,54.97,55.02,33500.0,43.9486,44.0045,43.9486,43.9886,33500.0
2012-07-25 14:45:00,55.03,55.04,54.97,54.97,24700.0,43.9966,44.0045,43.9486,43.9486,24700.0
2012-07-25 14:50:00,54.98,55.03,54.93,54.93,35800.0,43.9566,43.9966,43.9166,43.9166,35800.0
2012-07-25 14:55:00,54.94,54.95,54.86,54.86,39700.0,43.9246,43.9326,43.8606,43.8606,39700.0
2012-07-25 15:00:00,54.85,54.87,54.81,54.85,33800.0,43.8526,43.8686,43.8207,43.8526,33800.0
2012-07-25 15:05:00,54.84,54.91,54.84,54.87,41600.0,43.8446,43.9006,43.8446,43.8686,41600.0
2012-07-25 15:10:00,54.87,54.88,54.72,54.72,44200.0,43.8686,43.8766,43.7487,43.7487,44200.0
2012-07-25 15:15:00,54.73,54.74,54.63,54.65,58400.0,43.7567,43.7647,43.6768,43.6927,58400.0
2012-07-25 15:20:00,54.64,54.7,54.6,54.67,66100.0,43.6847,43.7327,43.6528,43.7087,66100.0
2012-07-25 15:25:00,54.68,54.82,54.66,54.82,66000.0,43.7167,43.8287,43.7007,43.8287,66000.0
2012-07-25 15:30:00,54.81,54.82,54.76,54.76,126300.0,43.8207,43.8287,43.7807,43.7807,126300.0
2012-07-25 15:35:00,54.76,54.83,54.75,54.77,104100.0,43.7807,43.8367,43.7727,43.7887,104100.0
2012-07-25 15:40:00,54.76,54.83,54.75,54.82,106700.0,43.7807,43.8367,43.7727,43.8287,106700.0
2012-07-25 15:45:00,54.82,54.88,54.73,54.83,98100.0,43.8287,43.8766,43.7567,43.8367,98100.0
2012-07-25 15:50:00,54.83,54.88,54.8,54.87,161500.0,43.8367,43.8766,43.8127,43.8686,161500.0
2012-07-25 15:55:00,54.87,54.87,54.79,54.87,176100.0,43.8686,43.8686,43.8047,43.8686,176100.0
2012-07-26 09:30:00,55.77,56.12,55.77,55.88,83000.0,44.5882,44.868,44.5882,44.6761,83000.0
2012-07-26 09:35:00,55.89,56.04,55.5,55.63,59700.0,44.6841,44.804,44.3723,44.4763,59700.0
2012-07-26 09:40:00,55.7,56.04,55.7,55.97,104800.0,44.5322,44.804,44.5322,44.7481,104800.0
2012-07-26 09:45:00,55.97,56.02,55.83,55.84,42600.0,44.7481,44.7881,44.6362,44.6441,42600.0
2012-07-26 09:50:00,55.83,55.98,55.82,55.95,27400.0,44.6362,44.7561,44.6282,44.7321,27400.0
2012-07-26 09:55:00,55.9,55.97,55.73,55.75,29300.0,44.6921,44.7481,44.5562,44.5722,29300.0
2012-07-26 10:00:00,55.75,55.78,55.63,55.64,51800.0,44.5722,44.5962,44.4763,44.4842,51800.0
2012-07-26 10:05:00,55.65,55.81,55.64,55.76,57100.0,44.4922,44.6202,44.4842,44.5802,57100.0
2012-07-26 10:10:00,55.77,55.86,55.76,55.79,65700.0,44.5882,44.6601,44.5802,44.6042,65700.0
2012-07-26 10:15:00,55.8,55.84,55.78,55.78,32300.0,44.6122,44.6441,44.5962,44.5962,32300.0
2012-07-26 10:20:00,55.77,55.89,55.74,55.86,44600.0,44.5882,44.6841,44.5642,44.6601,44600.0
2012-07-26 10:25:00,55.87,55.97,55.85,55.86,38600.0,44.6681,44.7481,44.6521,44.6601,38600.0
2012-07-26 10:30:00,55.87,55.89,55.7,55.71,53500.0,44.6681,44.6841,44.5322,44.5402,53500.0
2012-07-26 10:35:00,55.7,55.74,55.59,55.67,30900.0,44.5322,44.5642,44.4443,44.5082,30900.0
2012-07-26 10:40:00,55.66,55.66,55.47,55.51,57500.0,44.5002,44.5002,44.3483,44.3803,57500.0
2012-07-26 10:45:00,55.51,55.55,55.49,55.55,41900.0,44.3803,44.4123,44.3643,44.4123,41900.0
2012-07-26 10:50:00,55.54,55.63,55.54,55.63,50100.0,44.4043,44.4763,44.4043,44.4763,50100.0
2012-07-26 10:55:00,55.62,55.66,55.57,55.66,54400.0,44.4683,44.5002,44.4283,44.5002,54400.0
2012-07-26 11:00:00,55.64,55.79,55.59,55.66,87700.0,44.4842,44.6042,44.4443,44.5002,87700.0
2012-07-26 11:05:00,55.67,55.67,55.59,55.67,33900.0,44.5082,44.5082,44.4443,44.5082,33900.0
2012-07-26 11:10:00,55.69,55.75,55.64,55.72,30900.0,44.5242,44.5722,44.4842,44.5482,30900.0
2012-07-26 11:15:00,55.7,55.74,55.62,55.67,71200.0,44.5322,44.5642,44.4683,44.5082,71200.0
2012-07-26 11:20:00,55.67,55.76,55.66,55.75,28200.0,44.5082,44.5802,44.5002,44.5722,28200.0
2012-07-26 11:25:00,55.75,55.89,55.71,55.88,46900.0,44.5722,44.6841,44.5402,44.6761,46900.0
2012-07-26 11:30:00,55.89,55.98,55.88,55.93,31200.0,44.6841,44.7561,44.6761,44.7161,31200.0
2012-07-26 11:35:00,55.93,55.95,55.84,55.87,57900.0,44.7161,44.7321,44.6441,44.6681,57900.0
2012-07-26 11:40:00,55.86,55.86,55.78,55.83,22800.0,44.6601,44.6601,44.5962,44.6362,22800.0
2012-07-26 11:45:00,55.84,55.85,55.77,55.79,17200.0,44.6441,44.6521,44.5882,44.6042,17200.0
2012-07-26 11:50:00,55.79,55.82,55.77,55.8,8800.0,44.6042,44.6282,44.5882,44.6122,8800.0
2012-07-26 11:55:00,55.8,55.83,55.74,55.75,9200.0,44.6122,44.6362,44.5642,44.5722,9200.0
2012-07-26 12:00:00,55.75,55.86,55.73,55.84,34700.0,44.5722,44.6601,44.5562,44.6441,34700.0
2012-07-26 12:05:00,55.83,55.98,55.83,55.96,44900.0,44.6362,44.7561,44.6362,44.7401,44900.0
2012-07-26 12:10:00,55.96,55.99,55.87,55.94,21200.0,44.7401,44.7641,44.6681,44.7241,21200.0
2012-07-26 12:15:00,55.93,56.05,55.92,56.03,26900.0,44.7161,44.812,44.7081,44.7961,26900.0
2012-07-26 12:20:00,56.04,56.12,56.02,56.08,33700.0,44.804,44.868,44.7881,44.836,33700.0
2012-07-26 12:25:00,56.07,56.08,56.01,56.05,50800.0,44.828,44.836,44.7801,44.812,50800.0
2012-07-26 12:30:00,56.04,56.07,56.02,56.02,13700.0,44.804,44.828,44.7881,44.7881,13700.0
2012-07-26 12:35:00,56.02,56.02,55.99,56.0,16700.0,44.7881,44.7881,44.7641,44.7721,16700.0
2012-07-26 12:40:00,56.0,56.01,55.98,55.98,31000.0,44.7721,44.7801,44.7561,44.7561,31000.0
2012-07-26 12:45:00,55.98,56.0,55.97,55.99,6600.0,44.7561,44.7721,44.7481,44.7641,6600.0
2012-07-26 12:50:00,55.99,56.0,55.96,56.0,9600.0,44.7641,44.7721,44.7401,44.7721,9600.0
2012-07-26 12:55:00,56.0,56.15,56.0,56.13,38300.0,44.7721,44.892,44.7721,44.876,38300.0
2012-07-26 13:00:00,56.14,56.23,56.13,56.23,53700.0,44.884,44.956,44.876,44.956,53700.0
2012-07-26 13:05:00,56.23,56.23,56.13,56.16,39200.0,44.956,44.956,44.876,44.9,39200.0
2012-07-26 13:10:00,56.16,56.21,56.16,56.21,16500.0,44.9,44.94,44.9,44.94,16500.0
2012-07-26 13:15:00,56.21,56.26,56.2,56.25,48100.0,44.94,44.9799,44.932,44.9719,48100.0
2012-07-26 13:20:00,56.25,56.27,56.22,56.27,38000.0,44.9719,44.9879,44.948,44.9879,38000.0
2012-07-26 13:25:00,56.27,56.45,56.25,56.43,92700.0,44.9879,45.1318,44.9719,45.1159,92700.0
2012-07-26 13:30:00,56.43,56.49,56.41,56.43,45800.0,45.1159,45.1638,45.0999,45.1159,45800.0
2012-07-26 13:35:00,56.44,56.48,56.42,56.46,33500.0,45.1238,45.1558,45.1079,45.1398,33500.0
2012-07-26 13:40:00,56.46,56.46,56.43,56.45,32100.0,45.1398,45.1398,45.1159,45.1318,32100.0
2012-07-26 13:45:00,56.45,56.46,56.43,56.46,33200.0,45.1318,45.1398,45.1159,45.1398,33200.0
2012-07-26 13:50:00,56.46,56.46,56.32,56.36,24500.0,45.1398,45.1398,45.0279,45.0599,24500.0
2012-07-26 13:55:00,56.36,56.37,56.22,56.25,49200.0,45.0599,45.0679,44.948,44.9719,49200.0
2012-07-26 14:00:00,56.24,56.35,56.24,56.35,20400.0,44.9639,45.0519,44.9639,45.0519,20400.0
2012-07-26 14:05:00,56.36,56.4,56.33,56.34,22400.0,45.0599,45.0919,45.0359,45.0439,22400.0
2012-07-26 14:10:00,56.33,56.35,56.31,56.32,18800.0,45.0359,45.0519,45.0199,45.0279,18800.0
2012-07-26 14:15:00,56.33,56.41,56.33,56.34,18900.0,45.0359,45.0999,45.0359,45.0439,18900.0
2012-07-26 14:20:00,56.33,56.35,56.29,56.3,23100.0,45.0359,45.0519,45.0039,45.0119,23100.0
2012-07-26 14:25:00,56.3,56.3,56.24,56.24,32700.0,45.0119,45.0119,44.9639,44.9639,32700.0
2012-07-26 14:30:00,56.24,56.27,56.22,56.25,22700.0,44.9639,44.9879,44.948,44.9719,22700.0
2012-07-26 14:35:00,56.25,56.35,56.25,56.33,22000.0,44.9719,45.0519,44.9719,45.0359,22000.0
2012-07-26 14:40:00,56.33,56.35,56.29,56.3,17600.0,45.0359,45.0519,45.0039,45.0119,17600.0
2012-07-26 14:45:00,56.29,56.33,56.25,56.33,22900.0,45.0039,45.0359,44.9719,45.0359,22900.0
2012-07-26 14:50:00,56.33,56.35,56.28,56.35,23000.0,45.0359,45.0519,44.9959,45.0519,23000.0
2012-07-26 14:55:00,56.35,56.38,56.29,56.32,43300.0,45.0519,45.0759,45.0039,45.0279,43300.0
2012-07-26 15:00:00,56.33,56.39,56.32,56.39,27300.0,45.0359,45.0839,45.0279,45.0839,27300.0
2012-07-26 15:05:00,56.38,56.38,56.24,56.31,46800.0,45.0759,45.0759,44.9639,45.0199,46800.0
2012-07-26 15:10:00,56.3,56.4,56.29,56.37,28900.0,45.0119,45.0919,45.0039,45.0679,28900.0
2012-07-26 15:15:00,56.37,56.38,56.32,56.33,24700.0,45.0679,45.0759,45.0279,45.0359,24700.0
2012-07-26 15:20:00,56.34,56.37,56.3,56.32,27300.0,45.0439,45.0679,45.0119,45.0279,27300.0
2012-07-26 15:25:00,56.32,56.4,56.29,56.39,31700.0,45.0279,45.0919,45.0039,45.0839,31700.0
2012-07-26 15:30:00,56.39,56.46,56.34,56.44,54000.0,45.0839,45.1398,45.0439,45.1238,54000.0
2012-07-26 15:35:00,56.44,56.46,56.39,56.43,58400.0,45.1238,45.1398,45.0839,45.1159,58400.0
2012-07-26 15:40:00,56.43,56.5,56.42,56.44,74000.0,45.1159,45.1718,45.1079,45.1238,74000.0
2012-07-26 15:45:00,56.43,56.47,56.37,56.39,109000.0,45.1159,45.1478,45.0679,45.0839,109000.0
2012-07-26 15:50:00,56.38,56.39,56.31,56.35,92400.0,45.0759,45.0839,45.0199,45.0519,92400.0
2012-07-26 15:55:00,56.35,56.41,56.34,56.37,185600.0,45.0519,45.0999,45.0439,45.0679,185600.0
2012-07-27 09:30:00,56.81,56.81,56.2,56.38,57200.0,45.4197,45.4197,44.932,45.0759,57200.0
2012-07-27 09:35:00,56.4,56.5,56.28,56.34,25500.0,45.0919,45.1718,44.9959,45.0439,25500.0
2012-07-27 09:40:00,56.34,56.54,56.22,56.36,33000.0,45.0439,45.2038,44.948,45.0599,33000.0
2012-07-27 09:45:00,56.34,56.46,56.28,56.38,33100.0,45.0439,45.1398,44.9959,45.0759,33100.0
2012-07-27 09:50:00,56.39,56.57,56.37,56.5,22200.0,45.0839,45.2278,45.0679,45.1718,22200.0
2012-07-27 09:55:00,56.47,56.5,56.39,56.48,21600.0,45.1478,45.1718,45.0839,45.1558,21600.0
2012-07-27 10:00:00,56.49,56.57,56.49,56.57,25600.0,45.1638,45.2278,45.1638,45.2278,25600.0
2012-07-27 10:05:00,56.58,56.63,56.54,56.55,14100.0,45.2358,45.2758,45.2038,45.2118,14100.0
2012-07-27 10:10:00,56.54,56.54,56.45,56.48,20600.0,45.2038,45.2038,45.1318,45.1558,20600.0
2012-07-27 10:15:00,56.47,56.5,56.45,56.47,18300.0,45.1478,45.1718,45.1318,45.1478,18300.0
2012-07-27 10:20:00,56.47,56.5,56.4,56.42,27200.0,45.1478,45.1718,45.0919,45.1079,27200.0
2012-07-27 10:25:00,56.41,56.47,56.41,56.43,38200.0,45.0999,45.1478,45.0999,45.1159,38200.0
2012-07-27 10:30:00,56.44,56.46,56.34,56.34,13100.0,45.1238,45.1398,45.0439,45.0439,13100.0
2012-07-27 10:35:00,56.35,56.37,56.26,56.27,28400.0,45.0519,45.0679,44.9799,44.9879,28400.0
2012-07-27 10:40:00,56.26,56.31,56.25,56.28,17600.0,44.9799,45.0199,44.9719,44.9959,17600.0
2012-07-27 10:45:00,56.28,56.38,56.28,56.37,30300.0,44.9959,45.0759,44.9959,45.0679,30300.0
2012-07-27 10:50:00,56.38,56.39,56.31,56.38,19500.0,45.0759,45.0839,45.0199,45.0759,19500.0
2012-07-27 10:55:00,56.39,56.61,56.39,56.6,37900.0,45.0839,45.2598,45.0839,45.2518,37900.0
2012-07-27 11:00:00,56.61,56.71,56.61,56.69,22900.0,45.2598,45.3397,45.2598,45.3237,22900.0
2012-07-27 11:05:00,56.7,56.73,56.68,56.73,27500.0,45.3317,45.3557,45.3157,45.3557,27500.0
2012-07-27 11:10:00,56.72,56.77,56.68,56.72,32900.0,45.3477,45.3877,45.3157,45.3477,32900.0
2012-07-27 11:15:00,56.72,56.81,56.69,56.81,35200.0,45.3477,45.4197,45.3237,45.4197,35200.0
2012-07-27 11:20:00,56.81,56.87,56.79,56.84,19800.0,45.4197,45.4676,45.4037,45.4436,19800.0
2012-07-27 11:25:00,56.83,56.84,56.66,56.66,27700.0,45.4357,45.4436,45.2997,45.2997,27700.0
2012-07-27 11:30:00,56.66,56.77,56.66,56.74,32400.0,45.2997,45.3877,45.2997,45.3637,32400.0
2012-07-27 11:35:00,56.73,56.73,56.64,56.65,13400.0,45.3557,45.3557,45.2837,45.2917,13400.0
2012-07-27 11:40:00,56.66,56.68,56.59,56.6,25300.0,45.2997,45.3157,45.2438,45.2518,25300.0
2012-07-27 11:45:00,56.6,56.61,56.57,56.6,18600.0,45.2518,45.2598,45.2278,45.2518,18600.0
2012-07-27 11:50:00,56.59,56.71,56.59,56.71,18900.0,45.2438,45.3397,45.2438,45.3397,18900.0
2012-07-27 11:55:00,56.7,56.74,56.68,56.73,17500.0,45.3317,45.3637,45.3157,45.3557,17500.0
2012-07-27 12:00:00,56.73,56.76,56.7,56.76,14200.0,45.3557,45.3797,45.3317,45.3797,14200.0
2012-07-27 12:05:00,56.75,56.84,56.75,56.84,15900.0,45.3717,45.4436,45.3717,45.4436,15900.0
2012-07-27 12:10:00,56.85,57.0,56.84,56.99,40700.0,45.4516,45.5716,45.4436,45.5636,40700.0
2012-07-27 12:15:00,56.99,57.04,56.97,57.04,45400.0,45.5636,45.6035,45.5476,45.6035,45400.0
2012-07-27 12:20:00,57.02,57.1,57.02,57.09,28800.0,45.5876,45.6515,45.5876,45.6435,28800.0
2012-07-27 12:25:00,57.09,57.18,57.09,57.16,21600.0,45.6435,45.7155,45.6435,45.6995,21600.0
2012-07-27 12:30:00,57.18,57.21,57.13,57.17,35100.0,45.7155,45.7395,45.6755,45.7075,35100.0
2012-07-27 12:35:00,57.16,57.23,57.16,57.22,31300.0,45.6995,45.7555,45.6995,45.7475,31300.0
2012-07-27 12:40:00,57.21,57.23,57.11,57.15,46700.0,45.7395,45.7555,45.6595,45.6915,46700.0
2012-07-27 12:45:00,57.15,57.19,57.13,57.15,9900.0,45.6915,45.7235,45.6755,45.6915,9900.0
2012-07-27 12:50:00,57.15,57.15,57.12,57.15,25000.0,45.6915,45.6915,45.6675,45.6915,25000.0
2012-07-27 12:55:00,57.15,57.24,57.15,57.19,29300.0,45.6915,45.7634,45.6915,45.7235,29300.0
2012-07-27 13:00:00,57.18,57.18,57.13,57.18,9700.0,45.7155,45.7155,45.6755,45.7155,9700.0
2012-07-27 13:05:00,57.19,57.19,57.13,57.16,11200.0,45.7235,45.7235,45.6755,45.6995,11200.0
2012-07-27 13:10:00,57.15,57.2,57.15,57.18,21700.0,45.6915,45.7315,45.6915,45.7155,21700.0
2012-07-27 13:15:00,57.19,57.19,57.12,57.15,26500.0,45.7235,45.7235,45.6675,45.6915,26500.0
2012-07-27 13:20:00,57.15,57.18,57.14,57.16,20700.0,45.6915,45.7155,45.6835,45.6995,20700.0
2012-07-27 13:25:00,57.16,57.57,57.15,57.57,141800.0,45.6995,46.0273,45.6915,46.0273,141800.0
2012-07-27 13:30:00,57.57,57.81,57.57,57.68,90000.0,46.0273,46.2192,46.0273,46.1152,90000.0
2012-07-27 13:35:00,57.68,57.98,57.67,57.86,122900.0,46.1152,46.3551,46.1072,46.2591,122900.0
2012-07-27 13:40:00,57.84,57.89,57.65,57.71,48800.0,46.2432,46.2831,46.0912,46.1392,48800.0
2012-07-27 13:45:00,57.7,57.71,57.57,57.57,48700.0,46.1312,46.1392,46.0273,46.0273,48700.0
2012-07-27 13:50:00,57.56,57.7,57.55,57.7,42000.0,46.0193,46.1312,46.0113,46.1312,42000.0
2012-07-27 13:55:00,57.7,57.79,57.69,57.72,66300.0,46.1312,46.2032,46.1232,46.1472,66300.0
2012-07-27 14:00:00,57.72,57.73,57.62,57.65,25000.0,46.1472,46.1552,46.0673,46.0912,25000.0
2012-07-27 14:05:00,57.63,57.74,57.62,57.71,26300.0,46.0753,46.1632,46.0673,46.1392,26300.0
2012-07-27 14:10:00,57.7,57.7,57.42,57.44,45600.0,46.1312,46.1312,45.9074,45.9234,45600.0
2012-07-27 14:15:00,57.43,57.53,57.42,57.45,17800.0,45.9154,45.9953,45.9074,45.9313,17800.0
2012-07-27 14:20:00,57.45,57.49,57.38,57.45,25100.0,45.9313,45.9633,45.8754,45.9313,25100.0
2012-07-27 14:25:00,57.44,57.45,57.34,57.37,21000.0,45.9234,45.9313,45.8434,45.8674,21000.0
2012-07-27 14:30:00,57.38,57.48,57.35,57.46,27200.0,45.8754,45.9553,45.8514,45.9393,27200.0
2012-07-27 14:35:00,57.46,57.59,57.42,57.57,29400.0,45.9393,46.0433,45.9074,46.0273,29400.0
2012-07-27 14:40:00,57.57,57.64,57.55,57.6,23300.0,46.0273,46.0833,46.0113,46.0513,23300.0
2012-07-27 14:45:00,57.6,57.6,57.54,57.55,16000.0,46.0513,46.0513,46.0033,46.0113,16000.0
2012-07-27 14:50:00,57.54,57.64,57.51,57.62,19400.0,46.0033,46.0833,45.9793,46.0673,19400.0
2012-07-27 14:55:00,57.61,57.62,57.55,57.59,18200.0,46.0593,46.0673,46.0113,46.0433,18200.0
2012-07-27 15:00:00,57.6,57.65,57.58,57.63,22700.0,46.0513,46.0912,46.0353,46.0753,22700.0
2012-07-27 15:05:00,57.63,57.8,57.62,57.77,69100.0,46.0753,46.2112,46.0673,46.1872,69100.0
2012-07-27 15:10:00,57.77,57.78,57.72,57.74,91300.0,46.1872,46.1952,46.1472,46.1632,91300.0
2012-07-27 15:15:00,57.74,57.83,57.73,57.83,70800.0,46.1632,46.2352,46.1552,46.2352,70800.0
2012-07-27 15:20:00,57.83,57.89,57.76,57.79,59500.0,46.2352,46.2831,46.1792,46.2032,59500.0
2012-07-27 15:25:00,57.8,57.81,57.76,57.8,38600.0,46.2112,46.2192,46.1792,46.2112,38600.0
2012-07-27 15:30:00,57.8,57.85,57.76,57.8,56500.0,46.2112,46.2511,46.1792,46.2112,56500.0
2012-07-27 15:35:00,57.8,57.83,57.73,57.75,91800.0,46.2112,46.2352,46.1552,46.1712,91800.0
2012-07-27 15:40:00,57.76,57.81,57.7,57.79,63900.0,46.1792,46.2192,46.1312,46.2032,63900.0
2012-07-27 15:45:00,57.79,57.86,57.69,57.69,130600.0,46.2032,46.2591,46.1232,46.1232,130600.0
2012-07-27 15:50:00,57.69,57.7,57.52,57.58,96500.0,46.1232,46.1312,45.9873,46.0353,96500.0
2012-07-27 15:55:00,57.57,57.66,57.51,57.56,208400.0,46.0273,46.0992,45.9793,46.0193,208400.0
2012-07-30 09:30:00,57.5,57.56,57.27,57.42,41900.0,45.9713,46.0193,45.7874,45.9074,41900.0
2012-07-30 09:35:00,57.4,57.5,57.26,57.29,31200.0,45.8914,45.9713,45.7794,45.8034,31200.0
2012-07-30 09:40:00,57.3,57.32,57.21,57.3,21800.0,45.8114,45.8274,45.7395,45.8114,21800.0
2012-07-30 09:45:00,57.31,57.32,57.04,57.05,40800.0,45.8194,45.8274,45.6035,45.6115,40800.0
2012-07-30 09:50:00,57.04,57.04,56.82,56.91,62400.0,45.6035,45.6035,45.4277,45.4996,62400.0
2012-07-30 09:55:00,56.89,57.12,56.89,57.12,40200.0,45.4836,45.6675,45.4836,45.6675,40200.0
2012-07-30 10:00:00,57.11,57.22,57.1,57.2,39100.0,45.6595,45.7475,45.6515,45.7315,39100.0
2012-07-30 10:05:00,57.2,57.21,57.06,57.06,26100.0,45.7315,45.7395,45.6195,45.6195,26100.0
2012-07-30 10:10:00,57.06,57.16,57.05,57.12,20200.0,45.6195,45.6995,45.6115,45.6675,20200.0
2012-07-30 10:15:00,57.13,57.15,57.09,57.13,21100.0,45.6755,45.6915,45.6435,45.6755,21100.0
2012-07-30 10:20:00,57.14,57.25,57.14,57.18,65200.0,45.6835,45.7714,45.6835,45.7155,65200.0
2012-07-30 10:25:00,57.18,57.23,57.02,57.02,26700.0,45.7155,45.7555,45.5876,45.5876,26700.0
2012-07-30 10:30:00,57.04,57.1,57.01,57.1,30100.0,45.6035,45.6515,45.5796,45.6515,30100.0
2012-07-30 10:35:00,57.1,57.28,57.1,57.23,29700.0,45.6515,45.7954,45.6515,45.7555,29700.0
2012-07-30 10:40:00,57.23,57.24,57.18,57.2,47800.0,45.7555,45.7634,45.7155,45.7315,47800.0
2012-07-30 10:45:00,57.19,57.23,57.11,57.2,55000.0,45.7235,45.7555,45.6595,45.7315,55000.0
2012-07-30 10:50:00,57.21,57.32,57.2,57.29,19000.0,45.7395,45.8274,45.7315,45.8034,19000.0
2012-07-30 10:55:00,57.29,57.31,57.07,57.08,50900.0,45.8034,45.8194,45.6275,45.6355,50900.0
2012-07-30 11:00:00,57.08,57.12,57.05,57.11,24700.0,45.6355,45.6675,45.6115,45.6595,24700.0
2012-07-30 11:05:00,57.1,57.11,57.06,57.08,18900.0,45.6515,45.6595,45.6195,45.6355,18900.0
2012-07-30 11:10:00,57.07,57.16,57.06,57.14,32100.0,45.6275,45.6995,45.6195,45.6835,32100.0
2012-07-30 11:15:00,57.13,57.14,57.02,57.04,34400.0,45.6755,45.6835,45.5876,45.6035,34400.0
2012-07-30 11:20:00,57.04,57.04,56.97,56.98,23500.0,45.6035,45.6035,45.5476,45.5556,23500.0
2012-07-30 11:25:00,56.98,56.98,56.91,56.95,22200.0,45.5556,45.5556,45.4996,45.5316,22200.0
2012-07-30 11:30:00,56.94,56.96,56.87,56.87,22400.0,45.5236,45.5396,45.4676,45.4676,22400.0
2012-07-30 11:35:00,56.87,56.88,56.83,56.83,20300.0,45.4676,45.4756,45.4357,45.4357,20300.0
2012-07-30 11:40:00,56.83,56.86,56.78,56.86,22500.0,45.4357,45.4596,45.3957,45.4596,22500.0
2012-07-30 11:45:00,56.86,56.92,56.86,56.89,12100.0,45.4596,45.5076,45.4596,45.4836,12100.0
2012-07-30 11:50:00,56.9,56.92,56.86,56.91,12200.0,45.4916,45.5076,45.4596,45.4996,12200.0
2012-07-30 11:55:00,56.91,56.91,56.84,56.87,9000.0,45.4996,45.4996,45.4436,45.4676,9000.0
2012-07-30 12:00:00,56.86,56.87,56.8,56.84,16900.0,45.4596,45.4676,45.4117,45.4436,16900.0
2012-07-30 12:05:00,56.82,56.85,56.8,56.83,18000.0,45.4277,45.4516,45.4117,45.4357,18000.0
2012-07-30 12:10:00,56.83,56.83,56.81,56.83,9700.0,45.4357,45.4357,45.4197,45.4357,9700.0
2012-07-30 12:15:00,56.84,56.85,56.76,56.79,12100.0,45.4436,45.4516,45.3797,45.4037,12100.0
2012-07-30 12:20:00,56.8,56.84,56.78,56.83,9800.0,45.4117,45.4436,45.3957,45.4357,9800.0
2012-07-30 12:25:00,56.82,56.83,56.8,56.82,10300.0,45.4277,45.4357,45.4117,45.4277,10300.0
2012-07-30 12:30:00,56.82,56.84,56.8,56.81,11500.0,45.4277,45.4436,45.4117,45.4197,11500.0
2012-07-30 12:35:00,56.79,56.83,56.79,56.79,7700.0,45.4037,45.4357,45.4037,45.4037,7700.0
2012-07-30 12:40:00,56.79,56.94,56.77,56.88,17300.0,45.4037,45.5236,45.3877,45.4756,17300.0
2012-07-30 12:45:00,56.89,56.92,56.87,56.87,16600.0,45.4836,45.5076,45.4676,45.4676,16600.0
2012-07-30 12:50:00,56.87,56.99,56.87,56.94,10500.0,45.4676,45.5636,45.4676,45.5236,10500.0
2012-07-30 12:55:00,56.94,56.95,56.89,56.93,10000.0,45.5236,45.5316,45.4836,45.5156,10000.0
2012-07-30 13:00:00,56.93,56.97,56.9,56.92,12200.0,45.5156,45.5476,45.4916,45.5076,12200.0
2012-07-30 13:05:00,56.92,56.96,56.88,56.96,9500.0,45.5076,45.5396,45.4756,45.5396,9500.0
2012-07-30 13:10:00,56.96,56.96,56.9,56.91,6500.0,45.5396,45.5396,45.4916,45.4996,6500.0
2012-07-30 13:15:00,56.91,56.91,56.86,56.89,8700.0,45.4996,45.4996,45.4596,45.4836,8700.0
2012-07-30 13:20:00,56.88,56.94,56.85,56.91,10200.0,45.4756,45.5236,45.4516,45.4996,10200.0
2012-07-30 13:25:00,56.91,56.92,56.81,56.81,9800.0,45.4996,45.5076,45.4197,45.4197,9800.0
2012-07-30 13:30:00,56.82,57.01,56.82,57.01,22900.0,45.4277,45.5796,45.4277,45.5796,22900.0
2012-07-30 13:35:00,57.0,57.01,56.88,56.88,11700.0,45.5716,45.5796,45.4756,45.4756,11700.0
2012-07-30 13:40:00,56.88,56.93,56.88,56.89,11600.0,45.4756,45.5156,45.4756,45.4836,11600.0
2012-07-30 13:45:00,56.88,56.89,56.85,56.85,9300.0,45.4756,45.4836,45.4516,45.4516,9300.0
2012-07-30 13:50:00,56.85,56.86,56.81,56.84,8200.0,45.4516,45.4596,45.4197,45.4436,8200.0
2012-07-30 13:55:00,56.84,56.9,56.78,56.79,56400.0,45.4436,45.4916,45.3957,45.4037,56400.0
2012-07-30 14:00:00,56.79,56.84,56.73,56.79,25800.0,45.4037,45.4436,45.3557,45.4037,25800.0
2012-07-30 14:05:00,56.79,56.8,56.68,56.68,30400.0,45.4037,45.4117,45.3157,45.3157,30400.0
2012-07-30 14:10:00,56.68,56.7,56.6,56.68,43500.0,45.3157,45.3317,45.2518,45.3157,43500.0
2012-07-30 14:15:00,56.69,56.72,56.64,56.72,31300.0,45.3237,45.3477,45.2837,45.3477,31300.0
2012-07-30 14:20:00,56.71,56.73,56.62,56.63,40300.0,45.3397,45.3557,45.2678,45.2758,40300.0
2012-07-30 14:25:00,56.64,56.65,56.57,56.65,32200.0,45.2837,45.2917,45.2278,45.2917,32200.0
2012-07-30 14:30:00,56.65,56.7,56.65,56.69,17800.0,45.2917,45.3317,45.2917,45.3237,17800.0
2012-07-30 14:35:00,56.69,56.79,56.68,56.79,127300.0,45.3237,45.4037,45.3157,45.4037,127300.0
2012-07-30 14:40:00,56.79,56.91,56.79,56.88,14500.0,45.4037,45.4996,45.4037,45.4756,14500.0
2012-07-30 14:45:00,56.88,56.88,56.86,56.86,9500.0,45.4756,45.4756,45.4596,45.4596,9500.0
2012-07-30 14:50:00,56.87,56.95,56.86,56.95,20200.0,45.4676,45.5316,45.4596,45.5316,20200.0
2012-07-30 14:55:00,56.95,56.99,56.94,56.96,19000.0,45.5316,45.5636,45.5236,45.5396,19000.0
2012-07-30 15:00:00,56.96,57.09,56.96,56.98,60400.0,45.5396,45.6435,45.5396,45.5556,60400.0
2012-07-30 15:05:00,56.98,56.98,56.87,56.87,20800.0,45.5556,45.5556,45.4676,45.4676,20800.0
2012-07-30 15:10:00,56.86,56.9,56.83,56.85,32200.0,45.4596,45.4916,45.4357,45.4516,32200.0
2012-07-30 15:15:00,56.85,56.9,56.84,56.87,24600.0,45.4516,45.4916,45.4436,45.4676,24600.0
2012-07-30 15:20:00,56.87,56.9,56.85,56.87,52900.0,45.4676,45.4916,45.4516,45.4676,52900.0
2012-07-30 15:25:00,56.88,56.93,56.85,56.93,24200.0,45.4756,45.5156,45.4516,45.5156,24200.0
2012-07-30 15:30:00,56.93,56.96,56.89,56.95,42200.0,45.5156,45.5396,45.4836,45.5316,42200.0
2012-07-30 15:35:00,56.95,56.96,56.87,56.89,39200.0,45.5316,45.5396,45.4676,45.4836,39200.0
2012-07-30 15:40:00,56.9,56.96,56.9,56.96,48900.0,45.4916,45.5396,45.4916,45.5396,48900.0
2012-07-30 15:45:00,56.96,56.98,56.89,56.9,67200.0,45.5396,45.5556,45.4836,45.4916,67200.0
2012-07-30 15:50:00,56.91,56.92,56.84,56.88,108900.0,45.4996,45.5076,45.4436,45.4756,108900.0
2012-07-30 15:55:00,56.88,56.9,56.83,56.9,129300.0,45.4756,45.4916,45.4357,45.4916,129300.0
2012-07-31 09:30:00,56.84,56.85,56.5,56.65,28600.0,45.4436,45.4516,45.1718,45.2917,28600.0
2012-07-31 09:35:00,56.7,56.74,56.63,56.69,23000.0,45.3317,45.3637,45.2758,45.3237,23000.0
2012-07-31 09:40:00,56.68,56.75,56.61,56.62,16000.0,45.3157,45.3717,45.2598,45.2678,16000.0
2012-07-31 09:45:00,56.62,56.63,56.48,56.55,20200.0,45.2678,45.2758,45.1558,45.2118,20200.0
2012-07-31 09:50:00,56.55,56.56,56.35,56.39,35500.0,45.2118,45.2198,45.0519,45.0839,35500.0
2012-07-31 09:55:00,56.38,56.51,56.38,56.5,16600.0,45.0759,45.1798,45.0759,45.1718,16600.0
2012-07-31 10:00:00,56.52,56.61,56.35,56.47,43300.0,45.1878,45.2598,45.0519,45.1478,43300.0
2012-07-31 10:05:00,56.47,56.48,56.24,56.26,48500.0,45.1478,45.1558,44.9639,44.9799,48500.0
2012-07-31 10:10:00,56.24,56.46,56.24,56.39,33100.0,44.9639,45.1398,44.9639,45.0839,33100.0
2012-07-31 10:15:00,56.4,56.46,56.34,56.44,19900.0,45.0919,45.1398,45.0439,45.1238,19900.0
2012-07-31 10:20:00,56.43,56.54,56.42,56.54,32200.0,45.1159,45.2038,45.1079,45.2038,32200.0
2012-07-31 10:25:00,56.53,56.53,56.38,56.43,18100.0,45.1958,45.1958,45.0759,45.1159,18100.0
2012-07-31 10:30:00,56.43,56.52,56.43,56.48,26100.0,45.1159,45.1878,45.1159,45.1558,26100.0
2012-07-31 10:35:00,56.49,56.49,56.36,56.4,18700.0,45.1638,45.1638,45.0599,45.0919,18700.0
2012-07-31 10:40:00,56.4,56.56,56.39,56.56,34500.0,45.0919,45.2198,45.0839,45.2198,34500.0
2012-07-31 10:45:00,56.56,56.59,56.54,56.57,11900.0,45.2198,45.2438,45.2038,45.2278,11900.0
2012-07-31 10:50:00,56.57,56.62,56.52,56.57,27400.0,45.2278,45.2678,45.1878,45.2278,27400.0
2012-07-31 10:55:00,56.57,56.62,56.53,56.55,16600.0,45.2278,45.2678,45.1958,45.2118,16600.0
2012-07-31 11:00:00,56.56,56.61,56.54,56.58,35100.0,45.2198,45.2598,45.2038,45.2358,35100.0
2012-07-31 11:05:00,56.58,56.59,56.53,56.58,9900.0,45.2358,45.2438,45.1958,45.2358,9900.0
2012-07-31 11:10:00,56.57,56.76,56.57,56.74,18800.0,45.2278,45.3797,45.2278,45.3637,18800.0
2012-07-31 11:15:00,56.73,56.73,56.66,56.69,20600.0,45.3557,45.3557,45.2997,45.3237,20600.0
2012-07-31 11:20:00,56.68,56.7,56.66,56.69,11300.0,45.3157,45.3317,45.2997,45.3237,11300.0
2012-07-31 11:25:00,56.69,56.7,56.65,56.65,18800.0,45.3237,45.3317,45.2917,45.2917,18800.0
2012-07-31 11:30:00,56.65,56.66,56.57,56.59,13100.0,45.2917,45.2997,45.2278,45.2438,13100.0
2012-07-31 11:35:00,56.59,56.6,56.56,56.57,8800.0,45.2438,45.2518,45.2198,45.2278,8800.0
2012-07-31 11:40:00,56.57,56.57,56.52,56.53,12600.0,45.2278,45.2278,45.1878,45.1958,12600.0
2012-07-31 11:45:00,56.54,56.55,56.49,56.54,12000.0,45.2038,45.2118,45.1638,45.2038,12000.0
2012-07-31 11:50:00,56.53,56.57,56.52,56.53,16300.0,45.1958,45.2278,45.1878,45.1958,16300.0
2012-07-31 11:55:00,56.52,56.55,56.5,56.52,19300.0,45.1878,45.2118,45.1718,45.1878,19300.0
2012-07-31 12:00:00,56.52,56.52,56.38,56.38,22200.0,45.1878,45.1878,45.0759,45.0759,22200.0
2012-07-31 12:05:00,56.37,56.37,56.31,56.32,19600.0,45.0679,45.0679,45.0199,45.0279,19600.0
2012-07-31 12:10:00,56.33,56.34,56.13,56.28,40300.0,45.0359,45.0439,44.876,44.9959,40300.0
2012-07-31 12:15:00,56.28,56.28,56.21,56.23,14500.0,44.9959,44.9959,44.94,44.956,14500.0
2012-07-31 12:20:00,56.22,56.23,56.18,56.23,18600.0,44.948,44.956,44.916,44.956,18600.0
2012-07-31 12:25:00,56.22,56.22,56.15,56.16,14100.0,44.948,44.948,44.892,44.9,14100.0
2012-07-31 12:30:00,56.16,56.2,56.13,56.2,17400.0,44.9,44.932,44.876,44.932,17400.0
2012-07-31 12:35:00,56.2,56.23,56.19,56.19,12400.0,44.932,44.956,44.924,44.924,12400.0
2012-07-31 12:40:00,56.19,56.2,56.09,56.11,16900.0,44.924,44.932,44.844,44.86,16900.0
2012-07-31 12:45:00,56.1,56.12,56.04,56.07,34500.0,44.852,44.868,44.804,44.828,34500.0
2012-07-31 12:50:00,56.07,56.08,56.04,56.07,24300.0,44.828,44.836,44.804,44.828,24300.0
2012-07-31 12:55:00,56.06,56.07,56.0,56.01,29600.0,44.82,44.828,44.7721,44.7801,29600.0
2012-07-31 13:00:00,56.01,56.03,55.98,56.0,42100.0,44.7801,44.7961,44.7561,44.7721,42100.0
2012-07-31 13:05:00,56.0,56.07,56.0,56.07,28200.0,44.7721,44.828,44.7721,44.828,28200.0
2012-07-31 13:10:00,56.07,56.22,56.05,56.17,40000.0,44.828,44.948,44.812,44.908,40000.0
2012-07-31 13:15:00,56.18,56.19,56.14,56.16,16400.0,44.916,44.924,44.884,44.9,16400.0
2012-07-31 13:20:00,56.15,56.19,56.12,56.17,12000.0,44.892,44.924,44.868,44.908,12000.0
2012-07-31 13:25:00,56.18,56.21,56.15,56.21,12300.0,44.916,44.94,44.892,44.94,12300.0
2012-07-31 13:30:00,56.21,56.21,56.19,56.19,7900.0,44.94,44.94,44.924,44.924,7900.0
2012-07-31 13:35:00,56.19,56.28,56.19,56.27,15300.0,44.924,44.9959,44.924,44.9879,15300.0
2012-07-31 13:40:00,56.27,56.29,56.27,56.29,12000.0,44.9879,45.0039,44.9879,45.0039,12000.0
2012-07-31 13:45:00,56.29,56.32,56.28,56.31,9600.0,45.0039,45.0279,44.9959,45.0199,9600.0
2012-07-31 13:50:00,56.31,56.39,56.31,56.38,18100.0,45.0199,45.0839,45.0199,45.0759,18100.0
2012-07-31 13:55:00,56.38,56.39,56.34,56.37,15300.0,45.0759,45.0839,45.0439,45.0679,15300.0
2012-07-31 14:00:00,56.36,56.42,56.34,56.41,18600.0,45.0599,45.1079,45.0439,45.0999,18600.0
2012-07-31 14:05:00,56.41,56.43,56.39,56.39,4400.0,45.0999,45.1159,45.0839,45.0839,4400.0
2012-07-31 14:10:00,56.4,56.48,56.4,56.46,10400.0,45.0919,45.1558,45.0919,45.1398,10400.0
2012-07-31 14:15:00,56.46,56.49,56.45,56.49,8800.0,45.1398,45.1638,45.1318,45.1638,8800.0
2012-07-31 14:20:00,56.48,56.56,56.45,56.55,10700.0,45.1558,45.2198,45.1318,45.2118,10700.0
2012-07-31 14:25:00,56.56,56.56,56.52,56.54,12000.0,45.2198,45.2198,45.1878,45.2038,12000.0
2012-07-31 14:30:00,56.54,56.56,56.52,56.52,8900.0,45.2038,45.2198,45.1878,45.1878,8900.0
2012-07-31 14:35:00,56.51,56.51,56.46,56.46,10900.0,45.1798,45.1798,45.1398,45.1398,10900.0
2012-07-31 14:40:00,56.46,56.47,56.43,56.45,5600.0,45.1398,45.1478,45.1159,45.1318,5600.0
2012-07-31 14:45:00,56.45,56.52,56.43,56.47,12900.0,45.1318,45.1878,45.1159,45.1478,12900.0
2012-07-31 14:50:00,56.48,56.51,56.47,56.5,12100.0,45.1558,45.1798,45.1478,45.1718,12100.0
2012-07-31 14:55:00,56.5,56.54,56.47,56.49,33200.0,45.1718,45.2038,45.1478,45.1638,33200.0
2012-07-31 15:00:00,56.48,56.54,56.46,56.52,41900.0,45.1558,45.2038,45.1398,45.1878,41900.0
2012-07-31 15:05:00,56.51,56.56,56.5,56.55,24000.0,45.1798,45.2198,45.1718,45.2118,24000.0
2012-07-31 15:10:00,56.54,56.58,56.54,56.58,22000.0,45.2038,45.2358,45.2038,45.2358,22000.0
2012-07-31 15:15:00,56.58,56.63,56.53,56.62,45100.0,45.2358,45.2758,45.1958,45.2678,45100.0
2012-07-31 15:20:00,56.63,56.64,56.6,56.6,18500.0,45.2758,45.2837,45.2518,45.2518,18500.0
2012-07-31 15:25:00,56.61,56.69,56.61,56.65,15800.0,45.2598,45.3237,45.2598,45.2917,15800.0
2012-07-31 15:30:00,56.65,56.67,56.56,56.59,27500.0,45.2917,45.3077,45.2198,45.2438,27500.0
2012-07-31 15:35:00,56.59,56.61,56.54,56.56,59800.0,45.2438,45.2598,45.2038,45.2198,59800.0
2012-07-31 15:40:00,56.56,56.65,56.55,56.63,43800.0,45.2198,45.2917,45.2118,45.2758,43800.0
2012-07-31 15:45:00,56.63,56.65,56.56,56.58,41200.0,45.2758,45.2917,45.2198,45.2358,41200.0
2012-07-31 15:50:00,56.57,56.63,56.57,56.61,96100.0,45.2278,45.2758,45.2278,45.2598,96100.0
2012-07-31 15:55:00,56.61,56.61,56.49,56.5,289900.0,45.2598,45.2598,45.1638,45.1718,289900.0
2012-08-01 09:30:00,56.71,56.82,56.59,56.64,63800.0,45.3397,45.4277,45.2438,45.2837,63800.0
2012-08-01 09:35:00,56.64,56.71,56.52,56.56,13400.0,45.2837,45.3397,45.1878,45.2198,13400.0
2012-08-01 09:40:00,56.54,56.59,56.34,56.38,15900.0,45.2038,45.2438,45.0439,45.0759,15900.0
2012-08-01 09:45:00,56.36,56.43,56.33,56.41,26000.0,45.0599,45.1159,45.0359,45.0999,26000.0
2012-08-01 09:50:00,56.42,56.56,56.36,56.5,41800.0,45.1079,45.2198,45.0599,45.1718,41800.0
2012-08-01 09:55:00,56.5,56.52,56.33,56.33,29300.0,45.1718,45.1878,45.0359,45.0359,29300.0
2012-08-01 10:00:00,56.33,56.44,56.28,56.42,45400.0,45.0359,45.1238,44.9959,45.1079,45400.0
2012-08-01 10:05:00,56.44,56.47,56.34,56.4,41000.0,45.1238,45.1478,45.0439,45.0919,41000.0
2012-08-01 10:10:00,56.4,56.47,56.4,56.47,62600.0,45.0919,45.1478,45.0919,45.1478,62600.0
2012-08-01 10:15:00,56.45,56.51,56.43,56.45,49700.0,45.1318,45.1798,45.1159,45.1318,49700.0
2012-08-01 10:20:00,56.44,56.49,56.39,56.42,48400.0,45.1238,45.1638,45.0839,45.1079,48400.0
2012-08-01 10:25:00,56.4,56.42,56.38,56.39,8800.0,45.0919,45.1079,45.0759,45.0839,8800.0
2012-08-01 10:30:00,56.4,56.47,56.33,56.33,15800.0,45.0919,45.1478,45.0359,45.0359,15800.0
2012-08-01 10:35:00,56.33,56.5,56.33,56.47,39500.0,45.0359,45.1718,45.0359,45.1478,39500.0
2012-08-01 10:40:00,56.47,56.53,56.47,56.48,27500.0,45.1478,45.1958,45.1478,45.1558,27500.0
2012-08-01 10:45:00,56.5,56.58,56.49,56.55,75400.0,45.1718,45.2358,45.1638,45.2118,75400.0
2012-08-01 10:50:00,56.56,56.56,56.43,56.5,31500.0,45.2198,45.2198,45.1159,45.1718,31500.0
2012-08-01 10:55:00,56.49,56.52,56.42,56.47,31600.0,45.1638,45.1878,45.1079,45.1478,31600.0
2012-08-01 11:00:00,56.48,56.49,56.41,56.42,22800.0,45.1558,45.1638,45.0999,45.1079,22800.0
2012-08-01 11:05:00,56.43,56.44,56.37,56.42,16400.0,45.1159,45.1238,45.0679,45.1079,16400.0
2012-08-01 11:10:00,56.42,56.42,56.32,56.36,21200.0,45.1079,45.1079,45.0279,45.0599,21200.0
2012-08-01 11:15:00,56.35,56.37,56.23,56.27,38500.0,45.0519,45.0679,44.956,44.9879,38500.0
2012-08-01 11:20:00,56.27,56.28,56.18,56.19,29000.0,44.9879,44.9959,44.916,44.924,29000.0
2012-08-01 11:25:00,56.2,56.21,56.16,56.19,33300.0,44.932,44.94,44.9,44.924,33300.0
2012-08-01 11:30:00,56.19,56.4,56.17,56.37,25700.0,44.924,45.0919,44.908,45.0679,25700.0
2012-08-01 11:35:00,56.38,56.39,56.35,56.38,12000.0,45.0759,45.0839,45.0519,45.0759,12000.0
2012-08-01 11:40:00,56.39,56.39,56.29,56.32,18900.0,45.0839,45.0839,45.0039,45.0279,18900.0
2012-08-01 11:45:00,56.33,56.35,56.3,56.33,12700.0,45.0359,45.0519,45.0119,45.0359,12700.0
2012-08-01 11:50:00,56.34,56.37,56.33,56.33,9100.0,45.0439,45.0679,45.0359,45.0359,9100.0
2012-08-01 11:55:00,56.32,56.32,56.24,56.26,12000.0,45.0279,45.0279,44.9639,44.9799,12000.0
2012-08-01 12:00:00,56.27,56.29,56.24,56.25,18600.0,44.9879,45.0039,44.9639,44.9719,18600.0
2012-08-01 12:05:00,56.25,56.29,56.23,56.24,10700.0,44.9719,45.0039,44.956,44.9639,10700.0
2012-08-01 12:10:00,56.24,56.25,56.21,56.22,11400.0,44.9639,44.9719,44.94,44.948,11400.0
2012-08-01 12:15:00,56.22,56.25,56.19,56.24,13200.0,44.948,44.9719,44.924,44.9639,13200.0
2012-08-01 12:20:00,56.24,56.27,56.23,56.27,15700.0,44.9639,44.9879,44.956,44.9879,15700.0
2012-08-01 12:25:00,56.26,56.27,56.24,56.24,12400.0,44.9799,44.9879,44.9639,44.9639,12400.0
2012-08-01 12:30:00,56.25,56.27,56.18,56.23,16400.0,44.9719,44.9879,44.916,44.956,16400.0
2012-08-01 12:35:00,56.22,56.22,56.14,56.15,12200.0,44.948,44.948,44.884,44.892,12200.0
2012-08-01 12:40:00,56.15,56.16,56.13,56.16,10100.0,44.892,44.9,44.876,44.9,10100.0
2012-08-01 12:45:00,56.15,56.16,56.12,56.14,14200.0,44.892,44.9,44.868,44.884,14200.0
2012-08-01 12:50:00,56.14,56.17,56.14,56.15,10800.0,44.884,44.908,44.884,44.892,10800.0
2012-08-01 12:55:00,56.14,56.15,56.14,56.15,8600.0,44.884,44.892,44.884,44.892,8600.0
2012-08-01 13:00:00,56.15,56.21,56.14,56.2,17400.0,44.892,44.94,44.884,44.932,17400.0
2012-08-01 13:05:00,56.21,56.26,56.21,56.25,17300.0,44.94,44.9799,44.94,44.9719,17300.0
2012-08-01 13:10:00,56.25,56.27,56.16,56.2,14400.0,44.9719,44.9879,44.9,44.932,14400.0
2012-08-01 13:15:00,56.19,56.19,56.13,56.17,21300.0,44.924,44.924,44.876,44.908,21300.0
2012-08-01 13:20:00,56.16,56.19,56.16,56.18,12000.0,44.9,44.924,44.9,44.916,12000.0
2012-08-01 13:25:00,56.17,56.19,56.12,56.12,12300.0,44.908,44.924,44.868,44.868,12300.0
2012-08-01 13:30:00,56.12,56.13,56.1,56.11,12800.0,44.868,44.876,44.852,44.86,12800.0
2012-08-01 13:35:00,56.1,56.13,56.1,56.11,14300.0,44.852,44.876,44.852,44.86,14300.0
2012-08-01 13:40:00,56.11,56.18,56.08,56.18,12500.0,44.86,44.916,44.836,44.916,12500.0
2012-08-01 13:45:00,56.18,56.21,56.18,56.18,13300.0,44.916,44.94,44.916,44.916,13300.0
2012-08-01 13:50:00,56.17,56.17,56.13,56.13,7500.0,44.908,44.908,44.876,44.876,7500.0
2012-08-01 13:55:00,56.13,56.13,56.02,56.02,12400.0,44.876,44.876,44.7881,44.7881,12400.0
2012-08-01 14:00:00,56.03,56.06,56.0,56.05,41800.0,44.7961,44.82,44.7721,44.812,41800.0
2012-08-01 14:05:00,56.06,56.12,56.02,56.08,25200.0,44.82,44.868,44.7881,44.836,25200.0
2012-08-01 14:10:00,56.1,56.13,55.78,55.94,127300.0,44.852,44.876,44.5962,44.7241,127300.0
2012-08-01 14:15:00,55.94,55.97,55.69,55.77,101400.0,44.7241,44.7481,44.5242,44.5882,101400.0
2012-08-01 14:20:00,55.75,56.0,55.72,55.91,61400.0,44.5722,44.7721,44.5482,44.7001,61400.0
2012-08-01 14:25:00,55.9,56.06,55.86,56.02,59200.0,44.6921,44.82,44.6601,44.7881,59200.0
2012-08-01 14:30:00,56.01,56.01,55.81,55.82,33700.0,44.7801,44.7801,44.6202,44.6282,33700.0
2012-08-01 14:35:00,55.84,55.9,55.81,55.83,27800.0,44.6441,44.6921,44.6202,44.6362,27800.0
2012-08-01 14:40:00,55.82,55.88,55.77,55.84,50500.0,44.6282,44.6761,44.5882,44.6441,50500.0
2012-08-01 14:45:00,55.82,55.84,55.66,55.69,32400.0,44.6282,44.6441,44.5002,44.5242,32400.0
2012-08-01 14:50:00,55.7,55.79,55.62,55.68,42000.0,44.5322,44.6042,44.4683,44.5162,42000.0
2012-08-01 14:55:00,55.69,55.76,55.63,55.76,69100.0,44.5242,44.5802,44.4763,44.5802,69100.0
2012-08-01 15:00:00,55.76,55.79,55.72,55.76,31100.0,44.5802,44.6042,44.5482,44.5802,31100.0
2012-08-01 15:05:00,55.76,55.85,55.75,55.82,53800.0,44.5802,44.6521,44.5722,44.6282,53800.0
2012-08-01 15:10:00,55.81,55.82,55.66,55.66,37600.0,44.6202,44.6282,44.5002,44.5002,37600.0
2012-08-01 15:15:00,55.66,55.72,55.61,55.7,61500.0,44.5002,44.5482,44.4603,44.5322,61500.0
2012-08-01 15:20:00,55.69,55.7,55.62,55.65,58400.0,44.5242,44.5322,44.4683,44.4922,58400.0
2012-08-01 15:25:00,55.65,55.69,55.63,55.64,131000.0,44.4922,44.5242,44.4763,44.4842,131000.0
2012-08-01 15:30:00,55.66,56.03,55.65,55.96,201200.0,44.5002,44.7961,44.4922,44.7401,201200.0
2012-08-01 15:35:00,55.96,55.99,55.82,55.85,53900.0,44.7401,44.7641,44.6282,44.6521,53900.0
2012-08-01 15:40:00,55.84,55.87,55.78,55.8,54600.0,44.6441,44.6681,44.5962,44.6122,54600.0
2012-08-01 15:45:00,55.81,55.84,55.73,55.77,100100.0,44.6202,44.6441,44.5562,44.5882,100100.0
2012-08-01 15:50:00,55.77,55.89,55.73,55.82,80400.0,44.5882,44.6841,44.5562,44.6282,80400.0
2012-08-01 15:55:00,55.6,55.61,55.59,55.6,14300.0,44.4523,44.4603,44.4443,44.4523,14300.0
2012-08-02 09:30:00,54.93,55.16,54.68,54.69,92500.0,43.9166,44.1005,43.7167,43.7247,92500.0
2012-08-02 09:35:00,54.72,55.06,54.7,54.95,43800.0,43.7487,44.0205,43.7327,43.9326,43800.0
2012-08-02 09:40:00,54.97,55.2,54.91,55.17,26700.0,43.9486,44.1325,43.9006,44.1085,26700.0
2012-08-02 09:45:00,55.11,55.26,55.07,55.1,32000.0,44.0605,44.1804,44.0285,44.0525,32000.0
2012-08-02 09:50:00,55.08,55.22,55.05,55.16,52600.0,44.0365,44.1485,44.0125,44.1005,52600.0
2012-08-02 09:55:00,55.18,55.2,55.12,55.16,40000.0,44.1165,44.1325,44.0685,44.1005,40000.0
2012-08-02 10:00:00,55.16,55.17,55.03,55.08,34600.0,44.1005,44.1085,43.9966,44.0365,34600.0
2012-08-02 10:05:00,55.08,55.2,54.92,55.17,54300.0,44.0365,44.1325,43.9086,44.1085,54300.0
2012-08-02 10:10:00,55.18,55.35,55.15,55.35,36900.0,44.1165,44.2524,44.0925,44.2524,36900.0
2012-08-02 10:15:00,55.33,55.41,55.29,55.32,55800.0,44.2364,44.3004,44.2044,44.2284,55800.0
2012-08-02 10:20:00,55.33,55.5,55.3,55.32,29700.0,44.2364,44.3723,44.2124,44.2284,29700.0
2012-08-02 10:25:00,55.32,55.59,55.32,55.52,66400.0,44.2284,44.4443,44.2284,44.3883,66400.0
2012-08-02 10:30:00,55.52,55.53,55.34,55.38,43100.0,44.3883,44.3963,44.2444,44.2764,43100.0
2012-08-02 10:35:00,55.38,55.47,55.23,55.23,45500.0,44.2764,44.3483,44.1565,44.1565,45500.0
2012-08-02 10:40:00,55.24,55.26,55.03,55.11,56100.0,44.1644,44.1804,43.9966,44.0605,56100.0
2012-08-02 10:45:00,55.11,55.27,55.1,55.26,77900.0,44.0605,44.1884,44.0525,44.1804,77900.0
2012-08-02 10:50:00,55.26,55.32,55.14,55.15,55200.0,44.1804,44.2284,44.0845,44.0925,55200.0
2012-08-02 10:55:00,55.16,55.16,54.9,54.96,72400.0,44.1005,44.1005,43.8926,43.9406,72400.0
2012-08-02 11:00:00,54.96,55.08,54.56,54.59,141200.0,43.9406,44.0365,43.6208,43.6448,141200.0
2012-08-02 11:05:00,54.6,54.74,54.52,54.52,28700.0,43.6528,43.7647,43.5888,43.5888,28700.0
2012-08-02 11:10:00,54.52,54.59,54.39,54.57,52000.0,43.5888,43.6448,43.4849,43.6288,52000.0
2012-08-02 11:15:00,54.56,54.57,54.43,54.47,65100.0,43.6208,43.6288,43.5169,43.5488,65100.0
2012-08-02 11:20:00,54.49,54.55,54.42,54.52,34600.0,43.5648,43.6128,43.5089,43.5888,34600.0
2012-08-02 11:25:00,54.52,54.79,54.51,54.76,59700.0,43.5888,43.8047,43.5808,43.7807,59700.0
2012-08-02 11:30:00,54.75,54.75,54.54,54.57,19200.0,43.7727,43.7727,43.6048,43.6288,19200.0
2012-08-02 11:35:00,54.58,54.69,54.43,54.51,28900.0,43.6368,43.7247,43.5169,43.5808,28900.0
2012-08-02 11:40:00,54.51,54.56,54.45,54.48,41200.0,43.5808,43.6208,43.5328,43.5568,41200.0
2012-08-02 11:45:00,54.5,54.54,54.46,54.52,26600.0,43.5728,43.6048,43.5408,43.5888,26600.0
2012-08-02 11:50:00,54.51,54.56,54.45,54.48,41900.0,43.5808,43.6208,43.5328,43.5568,41900.0
2012-08-02 11:55:00,54.47,54.47,54.38,54.39,113000.0,43.5488,43.5488,43.4769,43.4849,113000.0
2012-08-02 12:00:00,54.4,54.56,54.36,54.49,92800.0,43.4929,43.6208,43.4609,43.5648,92800.0
2012-08-02 12:05:00,54.48,54.59,54.46,54.53,88800.0,43.5568,43.6448,43.5408,43.5968,88800.0
2012-08-02 12:10:00,54.52,54.56,54.46,54.47,45400.0,43.5888,43.6208,43.5408,43.5488,45400.0
2012-08-02 12:15:00,54.47,54.51,54.45,54.51,16500.0,43.5488,43.5808,43.5328,43.5808,16500.0
2012-08-02 12:20:00,54.51,54.52,54.36,54.38,29700.0,43.5808,43.5888,43.4609,43.4769,29700.0
2012-08-02 12:25:00,54.38,54.4,54.33,54.34,24500.0,43.4769,43.4929,43.4369,43.4449,24500.0
2012-08-02 12:30:00,54.34,54.35,54.18,54.25,59800.0,43.4449,43.4529,43.317,43.3729,59800.0
2012-08-02 12:35:00,54.25,54.33,54.18,54.33,40000.0,43.3729,43.4369,43.317,43.4369,40000.0
2012-08-02 12:40:00,54.32,54.36,54.25,54.28,25200.0,43.4289,43.4609,43.3729,43.3969,25200.0
2012-08-02 12:45:00,54.27,54.33,54.24,54.28,21700.0,43.3889,43.4369,43.3649,43.3969,21700.0
2012-08-02 12:50:00,54.28,54.33,54.25,54.32,25100.0,43.3969,43.4369,43.3729,43.4289,25100.0
2012-08-02 12:55:00,54.32,54.48,54.31,54.43,23700.0,43.4289,43.5568,43.4209,43.5169,23700.0
2012-08-02 13:00:00,54.42,54.51,54.41,54.47,20500.0,43.5089,43.5808,43.5009,43.5488,20500.0
2012-08-02 13:05:00,54.47,54.52,54.43,54.51,16700.0,43.5488,43.5888,43.5169,43.5808,16700.0
2012-08-02 13:10:00,54.52,54.55,54.49,54.52,29800.0,43.5888,43.6128,43.5648,43.5888,29800.0
2012-08-02 13:15:00,54.52,54.56,54.5,54.53,42100.0,43.5888,43.6208,43.5728,43.5968,42100.0
2012-08-02 13:20:00,54.53,54.63,54.51,54.63,29700.0,43.5968,43.6768,43.5808,43.6768,29700.0
2012-08-02 13:25:00,54.63,54.67,54.58,54.6,23900.0,43.6768,43.7087,43.6368,43.6528,23900.0
2012-08-02 13:30:00,54.6,54.63,54.54,54.63,29600.0,43.6528,43.6768,43.6048,43.6768,29600.0
2012-08-02 13:35:00,54.63,54.64,54.49,54.53,19900.0,43.6768,43.6847,43.5648,43.5968,19900.0
2012-08-02 13:40:00,54.53,54.62,54.53,54.59,17300.0,43.5968,43.6688,43.5968,43.6448,17300.0
2012-08-02 13:45:00,54.59,54.63,54.56,54.57,18400.0,43.6448,43.6768,43.6208,43.6288,18400.0
2012-08-02 13:50:00,54.57,54.63,54.55,54.61,21400.0,43.6288,43.6768,43.6128,43.6608,21400.0
2012-08-02 13:55:00,54.61,54.61,54.5,54.5,22700.0,43.6608,43.6608,43.5728,43.5728,22700.0
2012-08-02 14:00:00,54.48,54.56,54.45,54.54,29500.0,43.5568,43.6208,43.5328,43.6048,29500.0
2012-08-02 14:05:00,54.53,54.55,54.47,54.49,32000.0,43.5968,43.6128,43.5488,43.5648,32000.0
2012-08-02 14:10:00,54.49,54.54,54.47,54.48,54100.0,43.5648,43.6048,43.5488,43.5568,54100.0
2012-08-02 14:15:00,54.47,54.48,54.45,54.46,33800.0,43.5488,43.5568,43.5328,43.5408,33800.0
2012-08-02 14:20:00,54.47,54.52,54.47,54.52,23300.0,43.5488,43.5888,43.5488,43.5888,23300.0
2012-08-02 14:25:00,54.51,54.57,54.49,54.51,30000.0,43.5808,43.6288,43.5648,43.5808,30000.0
2012-08-02 14:30:00,54.51,54.71,54.5,54.7,25600.0,43.5808,43.7407,43.5728,43.7327,25600.0
2012-08-02 14:35:00,54.71,54.88,54.68,54.84,38300.0,43.7407,43.8766,43.7167,43.8446,38300.0
2012-08-02 14:40:00,54.85,54.9,54.83,54.85,31300.0,43.8526,43.8926,43.8367,43.8526,31300.0
2012-08-02 14:45:00,54.85,54.88,54.8,54.82,20900.0,43.8526,43.8766,43.8127,43.8287,20900.0
2012-08-02 14:50:00,54.81,54.82,54.64,54.69,33500.0,43.8207,43.8287,43.6847,43.7247,33500.0
2012-08-02 14:55:00,54.7,54.82,54.7,54.79,30000.0,43.7327,43.8287,43.7327,43.8047,30000.0
2012-08-02 15:00:00,54.79,54.91,54.79,54.9,36100.0,43.8047,43.9006,43.8047,43.8926,36100.0
2012-08-02 15:05:00,54.91,54.94,54.85,54.87,28000.0,43.9006,43.9246,43.8526,43.8686,28000.0
2012-08-02 15:10:00,54.86,54.86,54.81,54.83,31900.0,43.8606,43.8606,43.8207,43.8367,31900.0
2012-08-02 15:15:00,54.82,54.82,54.71,54.79,37200.0,43.8287,43.8287,43.7407,43.8047,37200.0
2012-08-02 15:20:00,54.8,54.84,54.79,54.83,39700.0,43.8127,43.8446,43.8047,43.8367,39700.0
2012-08-02 15:25:00,54.85,54.97,54.84,54.89,46900.0,43.8526,43.9486,43.8446,43.8846,46900.0
2012-08-02 15:30:00,54.9,55.02,54.89,55.0,46800.0,43.8926,43.9886,43.8846,43.9726,46800.0
2012-08-02 15:35:00,54.99,55.06,54.95,55.06,58400.0,43.9646,44.0205,43.9326,44.0205,58400.0
2012-08-02 15:40:00,55.06,55.13,55.01,55.08,72300.0,44.0205,44.0765,43.9806,44.0365,72300.0
2012-08-02 15:45:00,55.09,55.18,55.09,55.16,73800.0,44.0445,44.1165,44.0445,44.1005,73800.0
2012-08-02 15:50:00,55.16,55.19,55.12,55.19,79000.0,44.1005,44.1245,44.0685,44.1245,79000.0
2012-08-02 15:55:00,55.19,55.26,55.16,55.18,200200.0,44.1245,44.1804,44.1005,44.1165,200200.0
2012-08-03 09:30:00,56.13,56.31,56.09,56.24,17100.0,44.876,45.0199,44.844,44.9639,17100.0
2012-08-03 09:35:00,56.32,56.48,56.26,56.34,138700.0,45.0279,45.1558,44.9799,45.0439,138700.0
2012-08-03 09:40:00,56.32,56.58,56.28,56.54,65200.0,45.0279,45.2358,44.9959,45.2038,65200.0
2012-08-03 09:45:00,56.57,56.65,56.45,56.55,74300.0,45.2278,45.2917,45.1318,45.2118,74300.0
2012-08-03 09:50:00,56.58,56.64,56.45,56.57,80600.0,45.2358,45.2837,45.1318,45.2278,80600.0
2012-08-03 09:55:00,56.56,56.7,56.5,56.51,73300.0,45.2198,45.3317,45.1718,45.1798,73300.0
2012-08-03 10:00:00,56.52,56.64,56.5,56.63,102800.0,45.1878,45.2837,45.1718,45.2758,102800.0
2012-08-03 10:05:00,56.62,56.97,56.62,56.89,123200.0,45.2678,45.5476,45.2678,45.4836,123200.0
2012-08-03 10:10:00,56.9,56.99,56.83,56.86,84400.0,45.4916,45.5636,45.4357,45.4596,84400.0
2012-08-03 10:15:00,56.88,56.92,56.79,56.84,59200.0,45.4756,45.5076,45.4037,45.4436,59200.0
2012-08-03 10:20:00,56.85,57.09,56.85,57.04,92200.0,45.4516,45.6435,45.4516,45.6035,92200.0
2012-08-03 10:25:00,57.04,57.19,57.03,57.15,73100.0,45.6035,45.7235,45.5956,45.6915,73100.0
2012-08-03 10:30:00,57.15,57.15,56.94,57.03,49600.0,45.6915,45.6915,45.5236,45.5956,49600.0
2012-08-03 10:35:00,57.02,57.06,57.01,57.05,57400.0,45.5876,45.6195,45.5796,45.6115,57400.0
2012-08-03 10:40:00,57.06,57.11,57.05,57.07,34600.0,45.6195,45.6595,45.6115,45.6275,34600.0
2012-08-03 10:45:00,57.08,57.17,57.07,57.12,40900.0,45.6355,45.7075,45.6275,45.6675,40900.0
2012-08-03 10:50:00,57.11,57.3,57.09,57.29,98500.0,45.6595,45.8114,45.6435,45.8034,98500.0
2012-08-03 10:55:00,57.29,57.34,57.24,57.33,104200.0,45.8034,45.8434,45.7634,45.8354,104200.0
2012-08-03 11:00:00,57.32,57.37,57.29,57.32,42300.0,45.8274,45.8674,45.8034,45.8274,42300.0
2012-08-03 11:05:00,57.34,57.45,57.33,57.41,55300.0,45.8434,45.9313,45.8354,45.8994,55300.0
2012-08-03 11:10:00,57.41,57.55,57.41,57.53,94700.0,45.8994,46.0113,45.8994,45.9953,94700.0
2012-08-03 11:15:00,57.52,57.57,57.49,57.5,41000.0,45.9873,46.0273,45.9633,45.9713,41000.0
2012-08-03 11:20:00,57.5,57.55,57.5,57.51,20900.0,45.9713,46.0113,45.9713,45.9793,20900.0
2012-08-03 11:25:00,57.51,57.58,57.49,57.5,26400.0,45.9793,46.0353,45.9633,45.9713,26400.0
2012-08-03 11:30:00,57.5,57.56,57.47,57.52,122500.0,45.9713,46.0193,45.9473,45.9873,122500.0
2012-08-03 11:35:00,57.51,57.56,57.48,57.51,58600.0,45.9793,46.0193,45.9553,45.9793,58600.0
2012-08-03 11:40:00,57.5,57.5,57.37,57.39,21500.0,45.9713,45.9713,45.8674,45.8834,21500.0
2012-08-03 11:45:00,57.39,57.4,57.3,57.33,37000.0,45.8834,45.8914,45.8114,45.8354,37000.0
2012-08-03 11:50:00,57.32,57.4,57.32,57.4,46800.0,45.8274,45.8914,45.8274,45.8914,46800.0
2012-08-03 11:55:00,57.4,57.46,57.39,57.46,64500.0,45.8914,45.9393,45.8834,45.9393,64500.0
2012-08-03 12:00:00,57.45,57.66,57.4,57.62,175200.0,45.9313,46.0992,45.8914,46.0673,175200.0
2012-08-03 12:05:00,57.63,57.64,57.52,57.56,35500.0,46.0753,46.0833,45.9873,46.0193,35500.0
2012-08-03 12:10:00,57.57,57.65,57.57,57.65,31900.0,46.0273,46.0912,46.0273,46.0912,31900.0
2012-08-03 12:15:00,57.64,57.69,57.63,57.69,22800.0,46.0833,46.1232,46.0753,46.1232,22800.0
2012-08-03 12:20:00,57.68,57.7,57.65,57.7,35600.0,46.1152,46.1312,46.0912,46.1312,35600.0
2012-08-03 12:25:00,57.7,57.73,57.69,57.73,28100.0,46.1312,46.1552,46.1232,46.1552,28100.0
2012-08-03 12:30:00,57.73,57.77,57.7,57.71,31100.0,46.1552,46.1872,46.1312,46.1392,31100.0
2012-08-03 12:35:00,57.7,57.71,57.61,57.68,29300.0,46.1312,46.1392,46.0593,46.1152,29300.0
2012-08-03 12:40:00,57.67,57.73,57.67,57.7,19300.0,46.1072,46.1552,46.1072,46.1312,19300.0
2012-08-03 12:45:00,57.7,57.7,57.64,57.64,8700.0,46.1312,46.1312,46.0833,46.0833,8700.0
2012-08-03 12:50:00,57.64,57.65,57.62,57.62,17500.0,46.0833,46.0912,46.0673,46.0673,17500.0
2012-08-03 12:55:00,57.62,57.65,57.6,57.62,19600.0,46.0673,46.0912,46.0513,46.0673,19600.0
2012-08-03 13:00:00,57.63,57.7,57.63,57.7,22700.0,46.0753,46.1312,46.0753,46.1312,22700.0
2012-08-03 13:05:00,57.7,57.71,57.63,57.65,36000.0,46.1312,46.1392,46.0753,46.0912,36000.0
2012-08-03 13:10:00,57.64,57.7,57.62,57.67,32100.0,46.0833,46.1312,46.0673,46.1072,32100.0
2012-08-03 13:15:00,57.67,57.68,57.6,57.6,28200.0,46.1072,46.1152,46.0513,46.0513,28200.0
2012-08-03 13:20:00,57.6,57.63,57.57,57.62,22800.0,46.0513,46.0753,46.0273,46.0673,22800.0
2012-08-03 13:25:00,57.62,57.66,57.62,57.64,21000.0,46.0673,46.0992,46.0673,46.0833,21000.0
2012-08-03 13:30:00,57.65,57.68,57.63,57.66,28000.0,46.0912,46.1152,46.0753,46.0992,28000.0
2012-08-03 13:35:00,57.65,57.67,57.6,57.64,31600.0,46.0912,46.1072,46.0513,46.0833,31600.0
2012-08-03 13:40:00,57.64,57.67,57.6,57.65,47000.0,46.0833,46.1072,46.0513,46.0912,47000.0
2012-08-03 13:45:00,57.65,57.67,57.62,57.67,55500.0,46.0912,46.1072,46.0673,46.1072,55500.0
2012-08-03 13:50:00,57.66,57.7,57.66,57.7,32800.0,46.0992,46.1312,46.0992,46.1312,32800.0
2012-08-03 13:55:00,57.69,57.81,57.69,57.8,43200.0,46.1232,46.2192,46.1232,46.2112,43200.0
2012-08-03 14:00:00,57.81,57.82,57.74,57.8,48900.0,46.2192,46.2272,46.1632,46.2112,48900.0
2012-08-03 14:05:00,57.8,57.82,57.76,57.8,31900.0,46.2112,46.2272,46.1792,46.2112,31900.0
2012-08-03 14:10:00,57.8,57.83,57.77,57.83,45100.0,46.2112,46.2352,46.1872,46.2352,45100.0
2012-08-03 14:15:00,57.83,57.87,57.83,57.85,38300.0,46.2352,46.2671,46.2352,46.2511,38300.0
2012-08-03 14:20:00,57.85,57.91,57.84,57.88,39600.0,46.2511,46.2991,46.2432,46.2751,39600.0
2012-08-03 14:25:00,57.87,57.9,57.85,57.9,35300.0,46.2671,46.2911,46.2511,46.2911,35300.0
2012-08-03 14:30:00,57.9,57.94,57.84,57.84,35100.0,46.2911,46.3231,46.2432,46.2432,35100.0
2012-08-03 14:35:00,57.84,57.84,57.81,57.83,25900.0,46.2432,46.2432,46.2192,46.2352,25900.0
2012-08-03 14:40:00,57.84,57.88,57.82,57.88,30600.0,46.2432,46.2751,46.2272,46.2751,30600.0
2012-08-03 14:45:00,57.89,57.9,57.8,57.82,36100.0,46.2831,46.2911,46.2112,46.2272,36100.0
2012-08-03 14:50:00,57.81,57.87,57.8,57.87,29100.0,46.2192,46.2671,46.2112,46.2671,29100.0
2012-08-03 14:55:00,57.87,57.89,57.81,57.86,60200.0,46.2671,46.2831,46.2192,46.2591,60200.0
2012-08-03 15:00:00,57.86,57.9,57.84,57.86,60100.0,46.2591,46.2911,46.2432,46.2591,60100.0
2012-08-03 15:05:00,57.86,57.86,57.8,57.8,25100.0,46.2591,46.2591,46.2112,46.2112,25100.0
2012-08-03 15:10:00,57.81,57.84,57.8,57.8,29800.0,46.2192,46.2432,46.2112,46.2112,29800.0
2012-08-03 15:15:00,57.81,57.82,57.78,57.81,21800.0,46.2192,46.2272,46.1952,46.2192,21800.0
2012-08-03 15:20:00,57.82,57.85,57.8,57.82,38300.0,46.2272,46.2511,46.2112,46.2272,38300.0
2012-08-03 15:25:00,57.81,57.82,57.73,57.75,30300.0,46.2192,46.2272,46.1552,46.1712,30300.0
2012-08-03 15:30:00,57.75,57.75,57.59,57.61,99500.0,46.1712,46.1712,46.0433,46.0593,99500.0
2012-08-03 15:35:00,57.61,57.61,57.49,57.52,89400.0,46.0593,46.0593,45.9633,45.9873,89400.0
2012-08-03 15:40:00,57.53,57.55,57.46,57.48,83200.0,45.9953,46.0113,45.9393,45.9553,83200.0
2012-08-03 15:45:00,57.49,57.63,57.48,57.61,109700.0,45.9633,46.0753,45.9553,46.0593,109700.0
2012-08-03 15:50:00,57.6,57.63,57.51,57.52,110300.0,46.0513,46.0753,45.9793,45.9873,110300.0
2012-08-03 15:55:00,57.51,57.61,57.5,57.6,196600.0,45.9793,46.0593,45.9713,46.0513,196600.0
2012-08-06 09:30:00,57.71,57.78,57.6,57.69,53800.0,46.1392,46.1952,46.0513,46.1232,53800.0
2012-08-06 09:35:00,57.67,57.69,57.39,57.43,33800.0,46.1072,46.1232,45.8834,45.9154,33800.0
2012-08-06 09:40:00,57.43,57.44,57.22,57.38,44300.0,45.9154,45.9234,45.7475,45.8754,44300.0
2012-08-06 09:45:00,57.39,57.6,57.36,57.54,42300.0,45.8834,46.0513,45.8594,46.0033,42300.0
2012-08-06 09:50:00,57.55,57.62,57.53,57.55,82500.0,46.0113,46.0673,45.9953,46.0113,82500.0
2012-08-06 09:55:00,57.53,57.63,57.46,57.48,53800.0,45.9953,46.0753,45.9393,45.9553,53800.0
2012-08-06 10:00:00,57.48,57.5,57.3,57.36,53600.0,45.9553,45.9713,45.8114,45.8594,53600.0
2012-08-06 10:05:00,57.34,57.38,57.26,57.3,48200.0,45.8434,45.8754,45.7794,45.8114,48200.0
2012-08-06 10:10:00,57.31,57.38,57.25,57.26,42000.0,45.8194,45.8754,45.7714,45.7794,42000.0
2012-08-06 10:15:00,57.26,57.28,57.19,57.25,48900.0,45.7794,45.7954,45.7235,45.7714,48900.0
2012-08-06 10:20:00,57.26,57.3,57.26,57.28,44100.0,45.7794,45.8114,45.7794,45.7954,44100.0
2012-08-06 10:25:00,57.29,57.31,57.23,57.25,33200.0,45.8034,45.8194,45.7555,45.7714,33200.0
2012-08-06 10:30:00,57.25,57.4,57.24,57.37,56700.0,45.7714,45.8914,45.7634,45.8674,56700.0
2012-08-06 10:35:00,57.36,57.47,57.36,57.45,55600.0,45.8594,45.9473,45.8594,45.9313,55600.0
2012-08-06 10:40:00,57.45,57.51,57.39,57.45,110900.0,45.9313,45.9793,45.8834,45.9313,110900.0
2012-08-06 10:45:00,57.45,57.47,57.43,57.45,29900.0,45.9313,45.9473,45.9154,45.9313,29900.0
2012-08-06 10:50:00,57.45,57.49,57.42,57.44,20900.0,45.9313,45.9633,45.9074,45.9234,20900.0
2012-08-06 10:55:00,57.45,57.51,57.42,57.42,90100.0,45.9313,45.9793,45.9074,45.9074,90100.0
2012-08-06 11:00:00,57.43,57.46,57.42,57.45,46600.0,45.9154,45.9393,45.9074,45.9313,46600.0
2012-08-06 11:05:00,57.45,57.46,57.36,57.37,46400.0,45.9313,45.9393,45.8594,45.8674,46400.0
2012-08-06 11:10:00,57.37,57.37,57.21,57.23,26900.0,45.8674,45.8674,45.7395,45.7555,26900.0
2012-08-06 11:15:00,57.22,57.22,57.0,57.01,56500.0,45.7475,45.7475,45.5716,45.5796,56500.0
2012-08-06 11:20:00,57.01,57.02,56.73,56.95,111800.0,45.5796,45.5876,45.3557,45.5316,111800.0
2012-08-06 11:25:00,56.95,56.98,56.74,56.74,17100.0,45.5316,45.5556,45.3637,45.3637,17100.0
2012-08-06 11:30:00,56.76,56.82,56.72,56.8,17800.0,45.3797,45.4277,45.3477,45.4117,17800.0
2012-08-06 11:35:00,56.8,56.89,56.8,56.88,20700.0,45.4117,45.4836,45.4117,45.4756,20700.0
2012-08-06 11:40:00,56.87,56.88,56.83,56.83,15400.0,45.4676,45.4756,45.4357,45.4357,15400.0
2012-08-06 11:45:00,56.84,56.84,56.79,56.84,13600.0,45.4436,45.4436,45.4037,45.4436,13600.0
2012-08-06 11:50:00,56.85,56.85,56.82,56.85,11600.0,45.4516,45.4516,45.4277,45.4516,11600.0
2012-08-06 11:55:00,56.85,56.91,56.83,56.88,25700.0,45.4516,45.4996,45.4357,45.4756,25700.0
2012-08-06 12:00:00,56.88,56.91,56.87,56.87,17900.0,45.4756,45.4996,45.4676,45.4676,17900.0
2012-08-06 12:05:00,56.87,56.88,56.75,56.75,16000.0,45.4676,45.4756,45.3717,45.3717,16000.0
2012-08-06 12:10:00,56.75,56.77,56.7,56.72,15000.0,45.3717,45.3877,45.3317,45.3477,15000.0
2012-08-06 12:15:00,56.72,56.82,56.7,56.81,18700.0,45.3477,45.4277,45.3317,45.4197,18700.0
2012-08-06 12:20:00,56.81,56.86,56.81,56.84,14000.0,45.4197,45.4596,45.4197,45.4436,14000.0
2012-08-06 12:25:00,56.84,56.84,56.75,56.76,13700.0,45.4436,45.4436,45.3717,45.3797,13700.0
2012-08-06 12:30:00,56.76,56.81,56.75,56.79,24900.0,45.3797,45.4197,45.3717,45.4037,24900.0
2012-08-06 12:35:00,56.79,56.83,56.78,56.81,6000.0,45.4037,45.4357,45.3957,45.4197,6000.0
2012-08-06 12:40:00,56.81,56.83,56.78,56.82,13300.0,45.4197,45.4357,45.3957,45.4277,13300.0
2012-08-06 12:45:00,56.82,56.83,56.8,56.81,11700.0,45.4277,45.4357,45.4117,45.4197,11700.0
2012-08-06 12:50:00,56.82,56.86,56.81,56.85,13700.0,45.4277,45.4596,45.4197,45.4516,13700.0
2012-08-06 12:55:00,56.84,56.86,56.83,56.84,11800.0,45.4436,45.4596,45.4357,45.4436,11800.0
2012-08-06 13:00:00,56.84,56.84,56.78,56.78,9300.0,45.4436,45.4436,45.3957,45.3957,9300.0
2012-08-06 13:05:00,56.79,56.8,56.78,56.79,6800.0,45.4037,45.4117,45.3957,45.4037,6800.0
2012-08-06 13:10:00,56.8,56.82,56.79,56.8,16000.0,45.4117,45.4277,45.4037,45.4117,16000.0
2012-08-06 13:15:00,56.8,56.81,56.78,56.79,5700.0,45.4117,45.4197,45.3957,45.4037,5700.0
2012-08-06 13:20:00,56.79,56.83,56.79,56.81,20900.0,45.4037,45.4357,45.4037,45.4197,20900.0
2012-08-06 13:25:00,56.82,56.87,56.8,56.87,17700.0,45.4277,45.4676,45.4117,45.4676,17700.0
2012-08-06 13:30:00,56.87,56.92,56.85,56.92,24100.0,45.4676,45.5076,45.4516,45.5076,24100.0
2012-08-06 13:35:00,56.92,56.94,56.84,56.85,34200.0,45.5076,45.5236,45.4436,45.4516,34200.0
2012-08-06 13:40:00,56.86,56.87,56.85,56.85,6900.0,45.4596,45.4676,45.4516,45.4516,6900.0
2012-08-06 13:45:00,56.85,56.91,56.85,56.87,23800.0,45.4516,45.4996,45.4516,45.4676,23800.0
2012-08-06 13:50:00,56.86,56.91,56.85,56.89,16200.0,45.4596,45.4996,45.4516,45.4836,16200.0
2012-08-06 13:55:00,56.88,56.89,56.85,56.85,8800.0,45.4756,45.4836,45.4516,45.4516,8800.0
2012-08-06 14:00:00,56.86,56.86,56.84,56.86,22900.0,45.4596,45.4596,45.4436,45.4596,22900.0
2012-08-06 14:05:00,56.86,56.89,56.84,56.85,19500.0,45.4596,45.4836,45.4436,45.4516,19500.0
2012-08-06 14:10:00,56.86,56.88,56.84,56.84,9700.0,45.4596,45.4756,45.4436,45.4436,9700.0
2012-08-06 14:15:00,56.85,56.86,56.84,56.85,11500.0,45.4516,45.4596,45.4436,45.4516,11500.0
2012-08-06 14:20:00,56.86,56.86,56.84,56.85,20500.0,45.4596,45.4596,45.4436,45.4516,20500.0
2012-08-06 14:25:00,56.85,56.85,56.83,56.85,19900.0,45.4516,45.4516,45.4357,45.4516,19900.0
2012-08-06 14:30:00,56.85,56.88,56.84,56.86,26100.0,45.4516,45.4756,45.4436,45.4596,26100.0
2012-08-06 14:35:00,56.86,56.89,56.85,56.88,19900.0,45.4596,45.4836,45.4516,45.4756,19900.0
2012-08-06 14:40:00,56.88,56.89,56.85,56.87,15300.0,45.4756,45.4836,45.4516,45.4676,15300.0
2012-08-06 14:45:00,56.87,56.9,56.84,56.89,19700.0,45.4676,45.4916,45.4436,45.4836,19700.0
2012-08-06 14:50:00,56.9,56.94,56.89,56.91,23200.0,45.4916,45.5236,45.4836,45.4996,23200.0
2012-08-06 14:55:00,56.91,56.91,56.85,56.85,14000.0,45.4996,45.4996,45.4516,45.4516,14000.0
2012-08-06 15:00:00,56.86,56.9,56.83,56.87,19400.0,45.4596,45.4916,45.4357,45.4676,19400.0
2012-08-06 15:05:00,56.86,56.86,56.82,56.82,18800.0,45.4596,45.4596,45.4277,45.4277,18800.0
2012-08-06 15:10:00,56.81,56.83,56.8,56.83,15500.0,45.4197,45.4357,45.4117,45.4357,15500.0
2012-08-06 15:15:00,56.83,56.83,56.75,56.75,27300.0,45.4357,45.4357,45.3717,45.3717,27300.0
2012-08-06 15:20:00,56.75,56.77,56.71,56.72,23400.0,45.3717,45.3877,45.3397,45.3477,23400.0
2012-08-06 15:25:00,56.71,56.73,56.69,56.73,29600.0,45.3397,45.3557,45.3237,45.3557,29600.0
2012-08-06 15:30:00,56.73,56.81,56.72,56.81,26400.0,45.3557,45.4197,45.3477,45.4197,26400.0
2012-08-06 15:35:00,56.81,56.86,56.79,56.84,48900.0,45.4197,45.4596,45.4037,45.4436,48900.0
2012-08-06 15:40:00,56.84,56.84,56.74,56.75,70300.0,45.4436,45.4436,45.3637,45.3717,70300.0
2012-08-06 15:45:00,56.76,56.8,56.71,56.76,70900.0,45.3797,45.4117,45.3397,45.3797,70900.0
2012-08-06 15:50:00,56.76,56.85,56.75,56.85,150800.0,45.3797,45.4516,45.3717,45.4516,150800.0
2012-08-06 15:55:00,56.85,56.85,56.65,56.68,186400.0,45.4516,45.4516,45.2917,45.3157,186400.0
2012-08-07 09:30:00,56.72,57.0,56.72,56.99,30500.0,45.3477,45.5716,45.3477,45.5636,30500.0
2012-08-07 09:35:00,56.98,57.2,56.98,57.19,33900.0,45.5556,45.7315,45.5556,45.7235,33900.0
2012-08-07 09:40:00,57.17,57.33,57.15,57.33,28000.0,45.7075,45.8354,45.6915,45.8354,28000.0
2012-08-07 09:45:00,57.33,57.4,57.29,57.35,48800.0,45.8354,45.8914,45.8034,45.8514,48800.0
2012-08-07 09:50:00,57.35,57.38,57.26,57.28,78200.0,45.8514,45.8754,45.7794,45.7954,78200.0
2012-08-07 09:55:00,57.27,57.28,57.17,57.24,41600.0,45.7874,45.7954,45.7075,45.7634,41600.0
2012-08-07 10:00:00,57.24,57.27,57.16,57.23,50200.0,45.7634,45.7874,45.6995,45.7555,50200.0
2012-08-07 10:05:00,57.24,57.28,57.22,57.26,24500.0,45.7634,45.7954,45.7475,45.7794,24500.0
2012-08-07 10:10:00,57.27,57.27,57.2,57.23,34400.0,45.7874,45.7874,45.7315,45.7555,34400.0
2012-08-07 10:15:00,57.23,57.24,57.14,57.15,123400.0,45.7555,45.7634,45.6835,45.6915,123400.0
2012-08-07 10:20:00,57.15,57.17,57.07,57.12,88600.0,45.6915,45.7075,45.6275,45.6675,88600.0
2012-08-07 10:25:00,57.13,57.13,56.95,56.95,55500.0,45.6755,45.6755,45.5316,45.5316,55500.0
2012-08-07 10:30:00,56.94,56.99,56.91,56.91,59000.0,45.5236,45.5636,45.4996,45.4996,59000.0
2012-08-07 10:35:00,56.92,56.96,56.88,56.91,67200.0,45.5076,45.5396,45.4756,45.4996,67200.0
2012-08-07 10:40:00,56.91,56.96,56.89,56.95,53700.0,45.4996,45.5396,45.4836,45.5316,53700.0
2012-08-07 10:45:00,56.96,56.97,56.79,56.82,94900.0,45.5396,45.5476,45.4037,45.4277,94900.0
2012-08-07 10:50:00,56.83,56.91,56.81,56.9,43600.0,45.4357,45.4996,45.4197,45.4916,43600.0
2012-08-07 10:55:00,56.89,56.91,56.77,56.79,35000.0,45.4836,45.4996,45.3877,45.4037,35000.0
2012-08-07 11:00:00,56.79,56.91,56.77,56.88,35100.0,45.4037,45.4996,45.3877,45.4756,35100.0
2012-08-07 11:05:00,56.88,56.89,56.74,56.76,67800.0,45.4756,45.4836,45.3637,45.3797,67800.0
2012-08-07 11:10:00,56.76,56.77,56.72,56.75,49100.0,45.3797,45.3877,45.3477,45.3717,49100.0
2012-08-07 11:15:00,56.76,56.78,56.72,56.77,31100.0,45.3797,45.3957,45.3477,45.3877,31100.0
2012-08-07 11:20:00,56.78,56.82,56.78,56.8,31100.0,45.3957,45.4277,45.3957,45.4117,31100.0
2012-08-07 11:25:00,56.82,56.85,56.79,56.85,107800.0,45.4277,45.4516,45.4037,45.4516,107800.0
2012-08-07 11:30:00,56.84,56.86,56.8,56.83,81100.0,45.4436,45.4596,45.4117,45.4357,81100.0
2012-08-07 11:35:00,56.83,56.84,56.78,56.78,29000.0,45.4357,45.4436,45.3957,45.3957,29000.0
2012-08-07 11:40:00,56.79,56.84,56.78,56.81,33600.0,45.4037,45.4436,45.3957,45.4197,33600.0
2012-08-07 11:45:00,56.81,56.82,56.79,56.81,23900.0,45.4197,45.4277,45.4037,45.4197,23900.0
2012-08-07 11:50:00,56.81,56.85,56.77,56.84,59400.0,45.4197,45.4516,45.3877,45.4436,59400.0
2012-08-07 11:55:00,56.84,56.84,56.79,56.81,17700.0,45.4436,45.4436,45.4037,45.4197,17700.0
2012-08-07 12:00:00,56.8,56.83,56.77,56.82,33300.0,45.4117,45.4357,45.3877,45.4277,33300.0
2012-08-07 12:05:00,56.82,56.82,56.79,56.82,24100.0,45.4277,45.4277,45.4037,45.4277,24100.0
2012-08-07 12:10:00,56.82,56.82,56.78,56.78,19500.0,45.4277,45.4277,45.3957,45.3957,19500.0
2012-08-07 12:15:00,56.79,56.82,56.75,56.75,30300.0,45.4037,45.4277,45.3717,45.3717,30300.0
2012-08-07 12:20:00,56.76,56.78,56.73,56.73,14900.0,45.3797,45.3957,45.3557,45.3557,14900.0
2012-08-07 12:25:00,56.73,56.75,56.72,56.75,34500.0,45.3557,45.3717,45.3477,45.3717,34500.0
2012-08-07 12:30:00,56.75,56.77,56.73,56.76,19700.0,45.3717,45.3877,45.3557,45.3797,19700.0
2012-08-07 12:35:00,56.76,56.81,56.74,56.8,37000.0,45.3797,45.4197,45.3637,45.4117,37000.0
2012-08-07 12:40:00,56.81,56.81,56.76,56.76,18200.0,45.4197,45.4197,45.3797,45.3797,18200.0
2012-08-07 12:45:00,56.77,56.79,56.75,56.76,19200.0,45.3877,45.4037,45.3717,45.3797,19200.0
2012-08-07 12:50:00,56.77,56.77,56.68,56.68,30900.0,45.3877,45.3877,45.3157,45.3157,30900.0
2012-08-07 12:55:00,56.7,56.72,56.69,56.71,12200.0,45.3317,45.3477,45.3237,45.3397,12200.0
2012-08-07 13:00:00,56.72,56.73,56.68,56.69,21800.0,45.3477,45.3557,45.3157,45.3237,21800.0
2012-08-07 13:05:00,56.69,56.71,56.66,56.71,29600.0,45.3237,45.3397,45.2997,45.3397,29600.0
2012-08-07 13:10:00,56.7,56.72,56.7,56.7,14000.0,45.3317,45.3477,45.3317,45.3317,14000.0
2012-08-07 13:15:00,56.69,56.7,56.67,56.69,24100.0,45.3237,45.3317,45.3077,45.3237,24100.0
2012-08-07 13:20:00,56.69,56.72,56.68,56.71,39600.0,45.3237,45.3477,45.3157,45.3397,39600.0
2012-08-07 13:25:00,56.71,56.73,56.7,56.7,21500.0,45.3397,45.3557,45.3317,45.3317,21500.0
2012-08-07 13:30:00,56.7,56.73,56.69,56.71,22000.0,45.3317,45.3557,45.3237,45.3397,22000.0
2012-08-07 13:35:00,56.7,56.73,56.69,56.71,18000.0,45.3317,45.3557,45.3237,45.3397,18000.0
2012-08-07 13:40:00,56.71,56.78,56.71,56.73,32300.0,45.3397,45.3957,45.3397,45.3557,32300.0
2012-08-07 13:45:00,56.72,56.74,56.7,56.74,43900.0,45.3477,45.3637,45.3317,45.3637,43900.0
2012-08-07 13:50:00,56.74,56.74,56.71,56.73,15100.0,45.3637,45.3637,45.3397,45.3557,15100.0
2012-08-07 13:55:00,56.72,56.78,56.71,56.78,24500.0,45.3477,45.3957,45.3397,45.3957,24500.0
2012-08-07 14:00:00,56.78,56.79,56.72,56.73,33700.0,45.3957,45.4037,45.3477,45.3557,33700.0
2012-08-07 14:05:00,56.74,56.77,56.72,56.72,17300.0,45.3637,45.3877,45.3477,45.3477,17300.0
2012-08-07 14:10:00,56.72,56.73,56.58,56.62,47200.0,45.3477,45.3557,45.2358,45.2678,47200.0
2012-08-07 14:15:00,56.63,56.63,56.58,56.58,16900.0,45.2758,45.2758,45.2358,45.2358,16900.0
2012-08-07 14:20:00,56.58,56.59,56.56,56.57,16300.0,45.2358,45.2438,45.2198,45.2278,16300.0
2012-08-07 14:25:00,56.58,56.58,56.47,56.49,44200.0,45.2358,45.2358,45.1478,45.1638,44200.0
2012-08-07 14:30:00,56.48,56.52,56.45,56.47,25300.0,45.1558,45.1878,45.1318,45.1478,25300.0
2012-08-07 14:35:00,56.46,56.56,56.46,56.52,28600.0,45.1398,45.2198,45.1398,45.1878,28600.0
2012-08-07 14:40:00,56.53,56.62,56.52,56.6,53500.0,45.1958,45.2678,45.1878,45.2518,53500.0
2012-08-07 14:45:00,56.61,56.64,56.6,56.64,18000.0,45.2598,45.2837,45.2518,45.2837,18000.0
2012-08-07 14:50:00,56.64,56.74,56.63,56.74,38900.0,45.2837,45.3637,45.2758,45.3637,38900.0
2012-08-07 14:55:00,56.75,56.75,56.69,56.69,33300.0,45.3717,45.3717,45.3237,45.3237,33300.0
2012-08-07 15:00:00,56.69,56.73,56.62,56.63,29200.0,45.3237,45.3557,45.2678,45.2758,29200.0
2012-08-07 15:05:00,56.63,56.65,56.57,56.62,61800.0,45.2758,45.2917,45.2278,45.2678,61800.0
2012-08-07 15:10:00,56.63,56.64,56.55,56.56,39000.0,45.2758,45.2837,45.2118,45.2198,39000.0
2012-08-07 15:15:00,56.55,56.66,56.49,56.62,71100.0,45.2118,45.2997,45.1638,45.2678,71100.0
2012-08-07 15:20:00,56.63,56.71,56.62,56.7,37800.0,45.2758,45.3397,45.2678,45.3317,37800.0
2012-08-07 15:25:00,56.7,56.83,56.7,56.8,110200.0,45.3317,45.4357,45.3317,45.4117,110200.0
2012-08-07 15:30:00,56.81,56.81,56.59,56.61,65400.0,45.4197,45.4197,45.2438,45.2598,65400.0
2012-08-07 15:35:00,56.61,56.66,56.57,56.65,55300.0,45.2598,45.2997,45.2278,45.2917,55300.0
2012-08-07 15:40:00,56.65,56.71,56.64,56.69,57200.0,45.2917,45.3397,45.2837,45.3237,57200.0
2012-08-07 15:45:00,56.69,56.77,56.67,56.72,112300.0,45.3237,45.3877,45.3077,45.3477,112300.0
2012-08-07 15:50:00,56.72,56.72,56.63,56.63,84200.0,45.3477,45.3477,45.2758,45.2758,84200.0
2012-08-07 15:55:00,56.64,56.66,56.57,56.57,148500.0,45.2837,45.2997,45.2278,45.2278,148500.0
2012-08-08 09:30:00,56.14,56.15,55.77,55.81,144400.0,44.9237,44.9317,44.6276,44.6596,144400.0
2012-08-08 09:35:00,55.8,56.09,55.69,55.93,98100.0,44.6516,44.8837,44.5636,44.7556,98100.0
2012-08-08 09:40:00,55.96,56.11,55.96,56.11,41900.0,44.7796,44.8997,44.7796,44.8997,41900.0
2012-08-08 09:45:00,56.13,56.23,56.13,56.18,41100.0,44.9157,44.9957,44.9157,44.9557,41100.0
2012-08-08 09:50:00,56.2,56.21,56.05,56.13,181600.0,44.9717,44.9797,44.8517,44.9157,181600.0
2012-08-08 09:55:00,56.13,56.14,56.09,56.11,60000.0,44.9157,44.9237,44.8837,44.8997,60000.0
2012-08-08 10:00:00,56.1,56.19,56.1,56.14,79900.0,44.8917,44.9637,44.8917,44.9237,79900.0
2012-08-08 10:05:00,56.13,56.15,56.07,56.11,60700.0,44.9157,44.9317,44.8677,44.8997,60700.0
2012-08-08 10:10:00,56.1,56.22,56.1,56.22,100300.0,44.8917,44.9877,44.8917,44.9877,100300.0
2012-08-08 10:15:00,56.21,56.22,56.17,56.19,93800.0,44.9797,44.9877,44.9477,44.9637,93800.0
2012-08-08 10:20:00,56.19,56.2,56.16,56.17,58800.0,44.9637,44.9717,44.9397,44.9477,58800.0
2012-08-08 10:25:00,56.17,56.21,56.15,56.19,68000.0,44.9477,44.9797,44.9317,44.9637,68000.0
2012-08-08 10:30:00,56.19,56.21,56.02,56.03,70700.0,44.9637,44.9797,44.8277,44.8357,70700.0
2012-08-08 10:35:00,56.05,56.15,56.02,56.12,30900.0,44.8517,44.9317,44.8277,44.9077,30900.0
2012-08-08 10:40:00,56.11,56.14,56.11,56.11,24000.0,44.8997,44.9237,44.8997,44.8997,24000.0
2012-08-08 10:45:00,56.12,56.19,56.11,56.19,25900.0,44.9077,44.9637,44.8997,44.9637,25900.0
2012-08-08 10:50:00,56.19,56.2,56.15,56.16,43300.0,44.9637,44.9717,44.9317,44.9397,43300.0
2012-08-08 10:55:00,56.17,56.2,56.15,56.19,22400.0,44.9477,44.9717,44.9317,44.9637,22400.0
2012-08-08 11:00:00,56.18,56.22,56.18,56.22,20500.0,44.9557,44.9877,44.9557,44.9877,20500.0
2012-08-08 11:05:00,56.22,56.34,56.21,56.34,38200.0,44.9877,45.0837,44.9797,45.0837,38200.0
2012-08-08 11:10:00,56.34,56.54,56.34,56.53,32300.0,45.0837,45.2438,45.0837,45.2358,32300.0
2012-08-08 11:15:00,56.54,56.62,56.53,56.57,25600.0,45.2438,45.3078,45.2358,45.2678,25600.0
2012-08-08 11:20:00,56.57,56.59,56.51,56.51,75500.0,45.2678,45.2838,45.2198,45.2198,75500.0
2012-08-08 11:25:00,56.51,56.52,56.4,56.5,29800.0,45.2198,45.2278,45.1317,45.2118,29800.0
2012-08-08 11:30:00,56.5,56.55,56.5,56.53,15300.0,45.2118,45.2518,45.2118,45.2358,15300.0
2012-08-08 11:35:00,56.53,56.53,56.48,56.51,32700.0,45.2358,45.2358,45.1957,45.2198,32700.0
2012-08-08 11:40:00,56.51,56.52,56.48,56.48,8400.0,45.2198,45.2278,45.1957,45.1957,8400.0
2012-08-08 11:45:00,56.48,56.53,56.48,56.52,21900.0,45.1957,45.2358,45.1957,45.2278,21900.0
2012-08-08 11:50:00,56.52,56.53,56.48,56.52,51900.0,45.2278,45.2358,45.1957,45.2278,51900.0
2012-08-08 11:55:00,56.52,56.53,56.41,56.42,24800.0,45.2278,45.2358,45.1397,45.1477,24800.0
2012-08-08 12:00:00,56.43,56.45,56.39,56.39,16400.0,45.1557,45.1717,45.1237,45.1237,16400.0
2012-08-08 12:05:00,56.39,56.41,56.34,56.39,50700.0,45.1237,45.1397,45.0837,45.1237,50700.0
2012-08-08 12:10:00,56.39,56.42,56.32,56.34,28900.0,45.1237,45.1477,45.0677,45.0837,28900.0
2012-08-08 12:15:00,56.33,56.44,56.32,56.44,16000.0,45.0757,45.1637,45.0677,45.1637,16000.0
2012-08-08 12:20:00,56.45,56.52,56.44,56.51,17200.0,45.1717,45.2278,45.1637,45.2198,17200.0
2012-08-08 12:25:00,56.51,56.52,56.47,56.47,11400.0,45.2198,45.2278,45.1877,45.1877,11400.0
2012-08-08 12:30:00,56.47,56.5,56.46,56.49,11700.0,45.1877,45.2118,45.1797,45.2037,11700.0
2012-08-08 12:35:00,56.48,56.48,56.4,56.41,26800.0,45.1957,45.1957,45.1317,45.1397,26800.0
2012-08-08 12:40:00,56.41,56.42,56.36,56.36,24500.0,45.1397,45.1477,45.0997,45.0997,24500.0
2012-08-08 12:45:00,56.36,56.37,56.26,56.26,53600.0,45.0997,45.1077,45.0197,45.0197,53600.0
2012-08-08 12:50:00,56.25,56.28,56.23,56.28,41300.0,45.0117,45.0357,44.9957,45.0357,41300.0
2012-08-08 12:55:00,56.28,56.29,56.24,56.29,26100.0,45.0357,45.0437,45.0037,45.0437,26100.0
2012-08-08 13:00:00,56.29,56.37,56.29,56.35,18500.0,45.0437,45.1077,45.0437,45.0917,18500.0
2012-08-08 13:05:00,56.35,56.41,56.35,56.39,34000.0,45.0917,45.1397,45.0917,45.1237,34000.0
2012-08-08 13:10:00,56.39,56.42,56.33,56.33,19900.0,45.1237,45.1477,45.0757,45.0757,19900.0
2012-08-08 13:15:00,56.33,56.35,56.32,56.35,11900.0,45.0757,45.0917,45.0677,45.0917,11900.0
2012-08-08 13:20:00,56.35,56.39,56.35,56.37,18300.0,45.0917,45.1237,45.0917,45.1077,18300.0
2012-08-08 13:25:00,56.37,56.37,56.33,56.36,13700.0,45.1077,45.1077,45.0757,45.0997,13700.0
2012-08-08 13:30:00,56.37,56.4,56.36,56.39,10500.0,45.1077,45.1317,45.0997,45.1237,10500.0
2012-08-08 13:35:00,56.38,56.38,56.36,56.37,9300.0,45.1157,45.1157,45.0997,45.1077,9300.0
2012-08-08 13:40:00,56.36,56.4,56.29,56.3,17600.0,45.0997,45.1317,45.0437,45.0517,17600.0
2012-08-08 13:45:00,56.3,56.32,56.24,56.26,27100.0,45.0517,45.0677,45.0037,45.0197,27100.0
2012-08-08 13:50:00,56.26,56.33,56.26,56.3,22000.0,45.0197,45.0757,45.0197,45.0517,22000.0
2012-08-08 13:55:00,56.3,56.32,56.29,56.31,13200.0,45.0517,45.0677,45.0437,45.0597,13200.0
2012-08-08 14:00:00,56.32,56.33,56.26,56.29,22200.0,45.0677,45.0757,45.0197,45.0437,22200.0
2012-08-08 14:05:00,56.29,56.31,56.24,56.29,43200.0,45.0437,45.0597,45.0037,45.0437,43200.0
2012-08-08 14:10:00,56.29,56.3,56.25,56.26,15600.0,45.0437,45.0517,45.0117,45.0197,15600.0
2012-08-08 14:15:00,56.26,56.3,56.23,56.25,32100.0,45.0197,45.0517,44.9957,45.0117,32100.0
2012-08-08 14:20:00,56.26,56.31,56.25,56.3,15400.0,45.0197,45.0597,45.0117,45.0517,15400.0
2012-08-08 14:25:00,56.31,56.36,56.3,56.36,14600.0,45.0597,45.0997,45.0517,45.0997,14600.0
2012-08-08 14:30:00,56.35,56.36,56.3,56.32,27600.0,45.0917,45.0997,45.0517,45.0677,27600.0
2012-08-08 14:35:00,56.32,56.33,56.29,56.3,24100.0,45.0677,45.0757,45.0437,45.0517,24100.0
2012-08-08 14:40:00,56.31,56.35,56.3,56.34,15700.0,45.0597,45.0917,45.0517,45.0837,15700.0
2012-08-08 14:45:00,56.33,56.33,56.26,56.28,32500.0,45.0757,45.0757,45.0197,45.0357,32500.0
2012-08-08 14:50:00,56.29,56.32,56.25,56.26,44000.0,45.0437,45.0677,45.0117,45.0197,44000.0
2012-08-08 14:55:00,56.26,56.29,56.19,56.26,43900.0,45.0197,45.0437,44.9637,45.0197,43900.0
2012-08-08 15:00:00,56.27,56.33,56.26,56.32,19000.0,45.0277,45.0757,45.0197,45.0677,19000.0
2012-08-08 15:05:00,56.32,56.33,56.3,56.3,43400.0,45.0677,45.0757,45.0517,45.0517,43400.0
2012-08-08 15:10:00,56.31,56.31,56.28,56.29,38500.0,45.0597,45.0597,45.0357,45.0437,38500.0
2012-08-08 15:15:00,56.3,56.34,56.29,56.33,54900.0,45.0517,45.0837,45.0437,45.0757,54900.0
2012-08-08 15:20:00,56.33,56.39,56.31,56.35,43100.0,45.0757,45.1237,45.0597,45.0917,43100.0
2012-08-08 15:25:00,56.35,56.42,56.34,56.39,90700.0,45.0917,45.1477,45.0837,45.1237,90700.0
2012-08-08 15:30:00,56.39,56.52,56.37,56.48,56000.0,45.1237,45.2278,45.1077,45.1957,56000.0
2012-08-08 15:35:00,56.48,56.51,56.44,56.47,35000.0,45.1957,45.2198,45.1637,45.1877,35000.0
2012-08-08 15:40:00,56.46,56.56,56.45,56.55,73000.0,45.1797,45.2598,45.1717,45.2518,73000.0
2012-08-08 15:45:00,56.54,56.65,56.54,56.62,96800.0,45.2438,45.3318,45.2438,45.3078,96800.0
2012-08-08 15:50:00,56.62,56.62,56.56,56.62,127800.0,45.3078,45.3078,45.2598,45.3078,127800.0
2012-08-08 15:55:00,56.61,56.62,56.51,56.55,139900.0,45.2998,45.3078,45.2198,45.2518,139900.0
2012-08-09 09:30:00,56.49,56.58,55.93,56.11,56300.0,45.2037,45.2758,44.7556,44.8997,56300.0
2012-08-09 09:35:00,56.07,56.33,56.07,56.27,89000.0,44.8677,45.0757,44.8677,45.0277,89000.0
2012-08-09 09:40:00,56.26,56.72,56.25,56.6,24700.0,45.0197,45.3878,45.0117,45.2918,24700.0
2012-08-09 09:45:00,56.6,56.61,56.43,56.52,57900.0,45.2918,45.2998,45.1557,45.2278,57900.0
2012-08-09 09:50:00,56.54,56.55,56.49,56.49,20100.0,45.2438,45.2518,45.2037,45.2037,20100.0
2012-08-09 09:55:00,56.49,56.49,56.28,56.33,31000.0,45.2037,45.2037,45.0357,45.0757,31000.0
2012-08-09 10:00:00,56.33,56.4,56.31,56.38,21300.0,45.0757,45.1317,45.0597,45.1157,21300.0
2012-08-09 10:05:00,56.38,56.46,56.38,56.41,17300.0,45.1157,45.1797,45.1157,45.1397,17300.0
2012-08-09 10:10:00,56.4,56.56,56.39,56.53,30300.0,45.1317,45.2598,45.1237,45.2358,30300.0
2012-08-09 10:15:00,56.55,56.58,56.51,56.57,21800.0,45.2518,45.2758,45.2198,45.2678,21800.0
2012-08-09 10:20:00,56.58,56.6,56.38,56.38,33900.0,45.2758,45.2918,45.1157,45.1157,33900.0
2012-08-09 10:25:00,56.39,56.4,56.31,56.37,32100.0,45.1237,45.1317,45.0597,45.1077,32100.0
2012-08-09 10:30:00,56.37,56.45,56.36,56.45,17500.0,45.1077,45.1717,45.0997,45.1717,17500.0
2012-08-09 10:35:00,56.44,56.45,56.4,56.42,16500.0,45.1637,45.1717,45.1317,45.1477,16500.0
2012-08-09 10:40:00,56.43,56.44,56.39,56.39,11800.0,45.1557,45.1637,45.1237,45.1237,11800.0
2012-08-09 10:45:00,56.39,56.4,56.35,56.39,22400.0,45.1237,45.1317,45.0917,45.1237,22400.0
2012-08-09 10:50:00,56.39,56.46,56.38,56.43,14500.0,45.1237,45.1797,45.1157,45.1557,14500.0
2012-08-09 10:55:00,56.43,56.5,56.4,56.49,25800.0,45.1557,45.2118,45.1317,45.2037,25800.0
2012-08-09 11:00:00,56.48,56.49,56.37,56.38,16300.0,45.1957,45.2037,45.1077,45.1157,16300.0
2012-08-09 11:05:00,56.38,56.48,56.37,56.47,21700.0,45.1157,45.1957,45.1077,45.1877,21700.0
2012-08-09 11:10:00,56.48,56.49,56.47,56.48,24900.0,45.1957,45.2037,45.1877,45.1957,24900.0
2012-08-09 11:15:00,56.48,56.49,56.45,56.45,17200.0,45.1957,45.2037,45.1717,45.1717,17200.0
2012-08-09 11:20:00,56.46,56.53,56.45,56.5,36100.0,45.1797,45.2358,45.1717,45.2118,36100.0
2012-08-09 11:25:00,56.49,56.55,56.46,56.52,21800.0,45.2037,45.2518,45.1797,45.2278,21800.0
2012-08-09 11:30:00,56.51,56.53,56.5,56.51,9700.0,45.2198,45.2358,45.2118,45.2198,9700.0
2012-08-09 11:35:00,56.5,56.56,56.5,56.53,17900.0,45.2118,45.2598,45.2118,45.2358,17900.0
2012-08-09 11:40:00,56.55,56.55,56.37,56.38,24500.0,45.2518,45.2518,45.1077,45.1157,24500.0
2012-08-09 11:45:00,56.39,56.41,56.34,56.36,42300.0,45.1237,45.1397,45.0837,45.0997,42300.0
2012-08-09 11:50:00,56.36,56.42,56.28,56.32,28600.0,45.0997,45.1477,45.0357,45.0677,28600.0
2012-08-09 11:55:00,56.32,56.38,56.31,56.37,19000.0,45.0677,45.1157,45.0597,45.1077,19000.0
2012-08-09 12:00:00,56.36,56.36,56.32,56.35,22200.0,45.0997,45.0997,45.0677,45.0917,22200.0
2012-08-09 12:05:00,56.34,56.38,56.29,56.35,47600.0,45.0837,45.1157,45.0437,45.0917,47600.0
2012-08-09 12:10:00,56.36,56.42,56.35,56.36,13500.0,45.0997,45.1477,45.0917,45.0997,13500.0
2012-08-09 12:15:00,56.36,56.36,56.31,56.31,9800.0,45.0997,45.0997,45.0597,45.0597,9800.0
2012-08-09 12:20:00,56.32,56.33,56.27,56.31,22700.0,45.0677,45.0757,45.0277,45.0597,22700.0
2012-08-09 12:25:00,56.32,56.35,56.32,56.35,9300.0,45.0677,45.0917,45.0677,45.0917,9300.0
2012-08-09 12:30:00,56.36,56.46,56.33,56.42,19000.0,45.0997,45.1797,45.0757,45.1477,19000.0
2012-08-09 12:35:00,56.43,56.46,56.41,56.42,25000.0,45.1557,45.1797,45.1397,45.1477,25000.0
2012-08-09 12:40:00,56.42,56.45,56.41,56.44,11900.0,45.1477,45.1717,45.1397,45.1637,11900.0
2012-08-09 12:45:00,56.43,56.46,56.43,56.44,11700.0,45.1557,45.1797,45.1557,45.1637,11700.0
2012-08-09 12:50:00,56.43,56.48,56.43,56.44,16800.0,45.1557,45.1957,45.1557,45.1637,16800.0
2012-08-09 12:55:00,56.45,56.48,56.42,56.47,11800.0,45.1717,45.1957,45.1477,45.1877,11800.0
2012-08-09 13:00:00,56.49,56.57,56.48,56.52,18600.0,45.2037,45.2678,45.1957,45.2278,18600.0
2012-08-09 13:05:00,56.52,56.53,56.5,56.51,15600.0,45.2278,45.2358,45.2118,45.2198,15600.0
2012-08-09 13:10:00,56.5,56.51,56.44,56.45,7600.0,45.2118,45.2198,45.1637,45.1717,7600.0
2012-08-09 13:15:00,56.44,56.46,56.43,56.45,10000.0,45.1637,45.1797,45.1557,45.1717,10000.0
2012-08-09 13:20:00,56.45,56.45,56.41,56.41,10200.0,45.1717,45.1717,45.1397,45.1397,10200.0
2012-08-09 13:25:00,56.42,56.48,56.42,56.48,21500.0,45.1477,45.1957,45.1477,45.1957,21500.0
2012-08-09 13:30:00,56.47,56.51,56.45,56.46,27200.0,45.1877,45.2198,45.1717,45.1797,27200.0
2012-08-09 13:35:00,56.45,56.55,56.45,56.46,75400.0,45.1717,45.2518,45.1717,45.1797,75400.0
2012-08-09 13:40:00,56.46,56.53,56.46,56.47,32100.0,45.1797,45.2358,45.1797,45.1877,32100.0
2012-08-09 13:45:00,56.47,56.49,56.46,56.46,19800.0,45.1877,45.2037,45.1797,45.1797,19800.0
2012-08-09 13:50:00,56.47,56.47,56.4,56.4,40800.0,45.1877,45.1877,45.1317,45.1317,40800.0
2012-08-09 13:55:00,56.4,56.4,56.32,56.34,40400.0,45.1317,45.1317,45.0677,45.0837,40400.0
2012-08-09 14:00:00,56.35,56.4,56.34,56.38,34300.0,45.0917,45.1317,45.0837,45.1157,34300.0
2012-08-09 14:05:00,56.38,56.46,56.35,56.46,26800.0,45.1157,45.1797,45.0917,45.1797,26800.0
2012-08-09 14:10:00,56.47,56.5,56.46,56.46,31100.0,45.1877,45.2118,45.1797,45.1797,31100.0
2012-08-09 14:15:00,56.47,56.47,56.4,56.4,14200.0,45.1877,45.1877,45.1317,45.1317,14200.0
2012-08-09 14:20:00,56.41,56.42,56.39,56.42,31500.0,45.1397,45.1477,45.1237,45.1477,31500.0
2012-08-09 14:25:00,56.42,56.44,56.4,56.43,26000.0,45.1477,45.1637,45.1317,45.1557,26000.0
2012-08-09 14:30:00,56.44,56.45,56.43,56.44,37500.0,45.1637,45.1717,45.1557,45.1637,37500.0
2012-08-09 14:35:00,56.44,56.51,56.44,56.5,35600.0,45.1637,45.2198,45.1637,45.2118,35600.0
2012-08-09 14:40:00,56.51,56.53,56.5,56.51,19200.0,45.2198,45.2358,45.2118,45.2198,19200.0
2012-08-09 14:45:00,56.52,56.57,56.52,56.56,20100.0,45.2278,45.2678,45.2278,45.2598,20100.0
2012-08-09 14:50:00,56.57,56.61,56.56,56.59,20000.0,45.2678,45.2998,45.2598,45.2838,20000.0
2012-08-09 14:55:00,56.59,56.59,56.55,56.56,16400.0,45.2838,45.2838,45.2518,45.2598,16400.0
2012-08-09 15:00:00,56.55,56.58,56.55,56.55,25800.0,45.2518,45.2758,45.2518,45.2518,25800.0
2012-08-09 15:05:00,56.56,56.58,56.52,56.58,30600.0,45.2598,45.2758,45.2278,45.2758,30600.0
2012-08-09 15:10:00,56.58,56.61,56.55,56.59,23900.0,45.2758,45.2998,45.2518,45.2838,23900.0
2012-08-09 15:15:00,56.6,56.61,56.57,56.61,23600.0,45.2918,45.2998,45.2678,45.2998,23600.0
2012-08-09 15:20:00,56.61,56.61,56.56,56.56,24300.0,45.2998,45.2998,45.2598,45.2598,24300.0
2012-08-09 15:25:00,56.56,56.57,56.51,56.57,38300.0,45.2598,45.2678,45.2198,45.2678,38300.0
2012-08-09 15:30:00,56.57,56.59,56.55,56.55,33800.0,45.2678,45.2838,45.2518,45.2518,33800.0
2012-08-09 15:35:00,56.56,56.6,56.55,56.57,37200.0,45.2598,45.2918,45.2518,45.2678,37200.0
2012-08-09 15:40:00,56.57,56.62,56.56,56.62,45400.0,45.2678,45.3078,45.2598,45.3078,45400.0
2012-08-09 15:45:00,56.61,56.62,56.52,56.54,88900.0,45.2998,45.3078,45.2278,45.2438,88900.0
2012-08-09 15:50:00,56.53,56.56,56.47,56.5,78300.0,45.2358,45.2598,45.1877,45.2118,78300.0
2012-08-09 15:55:00,56.5,56.55,56.48,56.55,108300.0,45.2118,45.2518,45.1957,45.2518,108300.0
2012-08-10 09:30:00,56.23,56.41,56.07,56.07,47900.0,44.9957,45.1397,44.8677,44.8677,47900.0
2012-08-10 09:35:00,56.07,56.4,56.02,56.2,49900.0,44.8677,45.1317,44.8277,44.9717,49900.0
2012-08-10 09:40:00,56.19,56.23,56.04,56.04,44700.0,44.9637,44.9957,44.8437,44.8437,44700.0
2012-08-10 09:45:00,56.03,56.1,56.0,56.07,50800.0,44.8357,44.8917,44.8116,44.8677,50800.0
2012-08-10 09:50:00,56.09,56.16,56.04,56.05,27300.0,44.8837,44.9397,44.8437,44.8517,27300.0
2012-08-10 09:55:00,56.05,56.06,56.02,56.04,18100.0,44.8517,44.8597,44.8277,44.8437,18100.0
2012-08-10 10:00:00,56.04,56.05,55.88,55.88,43400.0,44.8437,44.8517,44.7156,44.7156,43400.0
2012-08-10 10:05:00,55.88,56.03,55.87,55.91,20900.0,44.7156,44.8357,44.7076,44.7396,20900.0
2012-08-10 10:10:00,55.92,56.06,55.89,55.89,43500.0,44.7476,44.8597,44.7236,44.7236,43500.0
2012-08-10 10:15:00,55.9,55.94,55.82,55.83,28000.0,44.7316,44.7636,44.6676,44.6756,28000.0
2012-08-10 10:20:00,55.83,55.9,55.79,55.9,23800.0,44.6756,44.7316,44.6436,44.7316,23800.0
2012-08-10 10:25:00,55.91,55.93,55.87,55.92,13200.0,44.7396,44.7556,44.7076,44.7476,13200.0
2012-08-10 10:30:00,55.93,56.01,55.92,56.0,27000.0,44.7556,44.8196,44.7476,44.8116,27000.0
2012-08-10 10:35:00,55.99,55.99,55.81,55.81,20500.0,44.8036,44.8036,44.6596,44.6596,20500.0
2012-08-10 10:40:00,55.82,55.91,55.81,55.91,55400.0,44.6676,44.7396,44.6596,44.7396,55400.0
2012-08-10 10:45:00,55.9,55.91,55.83,55.84,67400.0,44.7316,44.7396,44.6756,44.6836,67400.0
2012-08-10 10:50:00,55.84,55.86,55.76,55.78,24200.0,44.6836,44.6996,44.6196,44.6356,24200.0
2012-08-10 10:55:00,55.77,55.83,55.75,55.83,12800.0,44.6276,44.6756,44.6116,44.6756,12800.0
2012-08-10 11:00:00,55.83,55.86,55.67,55.67,27800.0,44.6756,44.6996,44.5476,44.5476,27800.0
2012-08-10 11:05:00,55.66,55.71,55.59,55.6,37000.0,44.5396,44.5796,44.4836,44.4916,37000.0
2012-08-10 11:10:00,55.6,55.63,55.56,55.57,25800.0,44.4916,44.5156,44.4596,44.4676,25800.0
2012-08-10 11:15:00,55.57,55.57,55.5,55.5,23200.0,44.4676,44.4676,44.4115,44.4115,23200.0
2012-08-10 11:20:00,55.51,55.64,55.5,55.58,42400.0,44.4195,44.5236,44.4115,44.4756,42400.0
2012-08-10 11:25:00,55.58,55.71,55.58,55.67,116300.0,44.4756,44.5796,44.4756,44.5476,116300.0
2012-08-10 11:30:00,55.67,55.77,55.67,55.68,57600.0,44.5476,44.6276,44.5476,44.5556,57600.0
2012-08-10 11:35:00,55.68,55.7,55.59,55.63,64200.0,44.5556,44.5716,44.4836,44.5156,64200.0
2012-08-10 11:40:00,55.63,55.64,55.54,55.57,86200.0,44.5156,44.5236,44.4436,44.4676,86200.0
2012-08-10 11:45:00,55.57,55.74,55.57,55.73,76900.0,44.4676,44.6036,44.4676,44.5956,76900.0
2012-08-10 11:50:00,55.74,55.86,55.73,55.86,77200.0,44.6036,44.6996,44.5956,44.6996,77200.0
2012-08-10 11:55:00,55.86,55.92,55.84,55.85,72000.0,44.6996,44.7476,44.6836,44.6916,72000.0
2012-08-10 12:00:00,55.85,55.86,55.77,55.77,27900.0,44.6916,44.6996,44.6276,44.6276,27900.0
2012-08-10 12:05:00,55.77,55.77,55.66,55.66,26900.0,44.6276,44.6276,44.5396,44.5396,26900.0
2012-08-10 12:10:00,55.67,55.7,55.66,55.69,30000.0,44.5476,44.5716,44.5396,44.5636,30000.0
2012-08-10 12:15:00,55.69,55.72,55.68,55.7,36600.0,44.5636,44.5876,44.5556,44.5716,36600.0
2012-08-10 12:20:00,55.7,55.71,55.67,55.69,21100.0,44.5716,44.5796,44.5476,44.5636,21100.0
2012-08-10 12:25:00,55.69,55.75,55.69,55.74,10300.0,44.5636,44.6116,44.5636,44.6036,10300.0
2012-08-10 12:30:00,55.75,55.77,55.71,55.71,19400.0,44.6116,44.6276,44.5796,44.5796,19400.0
2012-08-10 12:35:00,55.72,55.73,55.7,55.71,12400.0,44.5876,44.5956,44.5716,44.5796,12400.0
2012-08-10 12:40:00,55.72,55.74,55.7,55.72,81200.0,44.5876,44.6036,44.5716,44.5876,81200.0
2012-08-10 12:45:00,55.73,55.74,55.71,55.74,44800.0,44.5956,44.6036,44.5796,44.6036,44800.0
2012-08-10 12:50:00,55.74,55.74,55.71,55.71,5700.0,44.6036,44.6036,44.5796,44.5796,5700.0
2012-08-10 12:55:00,55.71,55.72,55.71,55.71,8700.0,44.5796,44.5876,44.5796,44.5796,8700.0
2012-08-10 13:00:00,55.71,55.72,55.68,55.68,41400.0,44.5796,44.5876,44.5556,44.5556,41400.0
2012-08-10 13:05:00,55.68,55.69,55.62,55.65,13800.0,44.5556,44.5636,44.5076,44.5316,13800.0
2012-08-10 13:10:00,55.64,55.65,55.62,55.63,9900.0,44.5236,44.5316,44.5076,44.5156,9900.0
2012-08-10 13:15:00,55.65,55.7,55.64,55.69,14500.0,44.5316,44.5716,44.5236,44.5636,14500.0
2012-08-10 13:20:00,55.69,55.73,55.68,55.71,10800.0,44.5636,44.5956,44.5556,44.5796,10800.0
2012-08-10 13:25:00,55.72,55.72,55.69,55.69,6000.0,44.5876,44.5876,44.5636,44.5636,6000.0
2012-08-10 13:30:00,55.7,55.71,55.64,55.64,26100.0,44.5716,44.5796,44.5236,44.5236,26100.0
2012-08-10 13:35:00,55.65,55.71,55.65,55.71,34600.0,44.5316,44.5796,44.5316,44.5796,34600.0
2012-08-10 13:40:00,55.71,55.76,55.69,55.74,49300.0,44.5796,44.6196,44.5636,44.6036,49300.0
2012-08-10 13:45:00,55.74,55.77,55.72,55.77,27300.0,44.6036,44.6276,44.5876,44.6276,27300.0
2012-08-10 13:50:00,55.77,55.78,55.74,55.76,14800.0,44.6276,44.6356,44.6036,44.6196,14800.0
2012-08-10 13:55:00,55.76,55.78,55.75,55.77,18200.0,44.6196,44.6356,44.6116,44.6276,18200.0
2012-08-10 14:00:00,55.77,55.83,55.77,55.79,24300.0,44.6276,44.6756,44.6276,44.6436,24300.0
2012-08-10 14:05:00,55.78,55.79,55.75,55.75,13600.0,44.6356,44.6436,44.6116,44.6116,13600.0
2012-08-10 14:10:00,55.77,55.77,55.71,55.72,10700.0,44.6276,44.6276,44.5796,44.5876,10700.0
2012-08-10 14:15:00,55.71,55.72,55.68,55.69,35600.0,44.5796,44.5876,44.5556,44.5636,35600.0
2012-08-10 14:20:00,55.69,55.69,55.66,55.68,9000.0,44.5636,44.5636,44.5396,44.5556,9000.0
2012-08-10 14:25:00,55.68,55.7,55.67,55.69,23200.0,44.5556,44.5716,44.5476,44.5636,23200.0
2012-08-10 14:30:00,55.69,55.69,55.65,55.66,22900.0,44.5636,44.5636,44.5316,44.5396,22900.0
2012-08-10 14:35:00,55.66,55.66,55.58,55.58,14400.0,44.5396,44.5396,44.4756,44.4756,14400.0
2012-08-10 14:40:00,55.59,55.61,55.57,55.6,24200.0,44.4836,44.4996,44.4676,44.4916,24200.0
2012-08-10 14:45:00,55.6,55.6,55.5,55.53,31100.0,44.4916,44.4916,44.4115,44.4355,31100.0
2012-08-10 14:50:00,55.54,55.59,55.53,55.58,16600.0,44.4436,44.4836,44.4355,44.4756,16600.0
2012-08-10 14:55:00,55.58,55.63,55.57,55.63,21100.0,44.4756,44.5156,44.4676,44.5156,21100.0
2012-08-10 15:00:00,55.63,55.63,55.59,55.62,20500.0,44.5156,44.5156,44.4836,44.5076,20500.0
2012-08-10 15:05:00,55.62,55.63,55.61,55.63,5900.0,44.5076,44.5156,44.4996,44.5156,5900.0
2012-08-10 15:10:00,55.63,55.67,55.63,55.66,30100.0,44.5156,44.5476,44.5156,44.5396,30100.0
2012-08-10 15:15:00,55.67,55.73,55.65,55.71,20900.0,44.5476,44.5956,44.5316,44.5796,20900.0
2012-08-10 15:20:00,55.71,55.75,55.7,55.72,30100.0,44.5796,44.6116,44.5716,44.5876,30100.0
2012-08-10 15:25:00,55.72,55.72,55.69,55.71,21000.0,44.5876,44.5876,44.5636,44.5796,21000.0
2012-08-10 15:30:00,55.71,55.75,55.67,55.71,35200.0,44.5796,44.6116,44.5476,44.5796,35200.0
2012-08-10 15:35:00,55.71,55.79,55.71,55.76,48800.0,44.5796,44.6436,44.5796,44.6196,48800.0
2012-08-10 15:40:00,55.76,56.07,55.76,56.05,83800.0,44.6196,44.8677,44.6196,44.8517,83800.0
2012-08-10 15:45:00,56.05,56.16,56.03,56.08,130500.0,44.8517,44.9397,44.8357,44.8757,130500.0
2012-08-10 15:50:00,56.08,56.18,56.08,56.15,101400.0,44.8757,44.9557,44.8757,44.9317,101400.0
2012-08-10 15:55:00,56.15,56.18,56.07,56.09,233200.0,44.9317,44.9557,44.8677,44.8837,233200.0
2012-08-13 09:30:00,56.25,56.28,55.39,55.58,40800.0,45.0117,45.0357,44.3235,44.4756,40800.0
2012-08-13 09:35:00,55.65,55.79,55.61,55.75,10200.0,44.5316,44.6436,44.4996,44.6116,10200.0
2012-08-13 09:40:00,55.73,55.86,55.67,55.76,29500.0,44.5956,44.6996,44.5476,44.6196,29500.0
2012-08-13 09:45:00,55.76,55.89,55.7,55.78,11000.0,44.6196,44.7236,44.5716,44.6356,11000.0
2012-08-13 09:50:00,55.8,55.84,55.74,55.77,13700.0,44.6516,44.6836,44.6036,44.6276,13700.0
2012-08-13 09:55:00,55.77,55.77,55.56,55.56,17200.0,44.6276,44.6276,44.4596,44.4596,17200.0
2012-08-13 10:00:00,55.57,55.7,55.57,55.7,10800.0,44.4676,44.5716,44.4676,44.5716,10800.0
2012-08-13 10:05:00,55.69,55.7,55.57,55.58,14800.0,44.5636,44.5716,44.4676,44.4756,14800.0
2012-08-13 10:10:00,55.61,55.61,55.5,55.55,18100.0,44.4996,44.4996,44.4115,44.4516,18100.0
2012-08-13 10:15:00,55.54,55.62,55.53,55.58,20800.0,44.4436,44.5076,44.4355,44.4756,20800.0
2012-08-13 10:20:00,55.57,55.58,55.47,55.5,31300.0,44.4676,44.4756,44.3875,44.4115,31300.0
2012-08-13 10:25:00,55.48,55.5,55.41,55.5,30900.0,44.3955,44.4115,44.3395,44.4115,30900.0
2012-08-13 10:30:00,55.47,55.54,55.41,55.54,60200.0,44.3875,44.4436,44.3395,44.4436,60200.0
2012-08-13 10:35:00,55.54,55.65,55.51,55.62,26500.0,44.4436,44.5316,44.4195,44.5076,26500.0
2012-08-13 10:40:00,55.62,55.78,55.62,55.78,23700.0,44.5076,44.6356,44.5076,44.6356,23700.0
2012-08-13 10:45:00,55.78,55.79,55.74,55.77,28900.0,44.6356,44.6436,44.6036,44.6276,28900.0
2012-08-13 10:50:00,55.76,55.79,55.68,55.76,21700.0,44.6196,44.6436,44.5556,44.6196,21700.0
2012-08-13 10:55:00,55.75,55.78,55.71,55.78,31400.0,44.6116,44.6356,44.5796,44.6356,31400.0
2012-08-13 11:00:00,55.77,55.8,55.69,55.72,35800.0,44.6276,44.6516,44.5636,44.5876,35800.0
2012-08-13 11:05:00,55.72,55.79,55.69,55.79,26700.0,44.5876,44.6436,44.5636,44.6436,26700.0
2012-08-13 11:10:00,55.79,55.81,55.77,55.78,11000.0,44.6436,44.6596,44.6276,44.6356,11000.0
2012-08-13 11:15:00,55.78,55.79,55.72,55.76,9500.0,44.6356,44.6436,44.5876,44.6196,9500.0
2012-08-13 11:20:00,55.73,55.78,55.73,55.75,8800.0,44.5956,44.6356,44.5956,44.6116,8800.0
2012-08-13 11:25:00,55.75,55.78,55.72,55.75,10900.0,44.6116,44.6356,44.5876,44.6116,10900.0
2012-08-13 11:30:00,55.75,55.76,55.69,55.69,17800.0,44.6116,44.6196,44.5636,44.5636,17800.0
2012-08-13 11:35:00,55.7,55.71,55.68,55.69,16500.0,44.5716,44.5796,44.5556,44.5636,16500.0
2012-08-13 11:40:00,55.68,55.71,55.68,55.69,19500.0,44.5556,44.5796,44.5556,44.5636,19500.0
2012-08-13 11:45:00,55.7,55.73,55.7,55.72,8100.0,44.5716,44.5956,44.5716,44.5876,8100.0
2012-08-13 11:50:00,55.72,55.75,55.69,55.74,14500.0,44.5876,44.6116,44.5636,44.6036,14500.0
2012-08-13 11:55:00,55.73,55.77,55.73,55.74,12100.0,44.5956,44.6276,44.5956,44.6036,12100.0
2012-08-13 12:00:00,55.75,55.77,55.69,55.71,21800.0,44.6116,44.6276,44.5636,44.5796,21800.0
2012-08-13 12:05:00,55.7,55.75,55.68,55.69,7600.0,44.5716,44.6116,44.5556,44.5636,7600.0
2012-08-13 12:10:00,55.68,55.75,55.68,55.72,8200.0,44.5556,44.6116,44.5556,44.5876,8200.0
2012-08-13 12:15:00,55.73,55.78,55.72,55.76,62300.0,44.5956,44.6356,44.5876,44.6196,62300.0
2012-08-13 12:20:00,55.76,55.76,55.69,55.69,22500.0,44.6196,44.6196,44.5636,44.5636,22500.0
2012-08-13 12:25:00,55.69,55.7,55.65,55.68,13900.0,44.5636,44.5716,44.5316,44.5556,13900.0
2012-08-13 12:30:00,55.68,55.69,55.65,55.66,13200.0,44.5556,44.5636,44.5316,44.5396,13200.0
2012-08-13 12:35:00,55.66,55.67,55.63,55.65,14600.0,44.5396,44.5476,44.5156,44.5316,14600.0
2012-08-13 12:40:00,55.65,55.72,55.65,55.7,17700.0,44.5316,44.5876,44.5316,44.5716,17700.0
2012-08-13 12:45:00,55.69,55.71,55.65,55.7,48800.0,44.5636,44.5796,44.5316,44.5716,48800.0
2012-08-13 12:50:00,55.7,55.7,55.65,55.68,55600.0,44.5716,44.5716,44.5316,44.5556,55600.0
2012-08-13 12:55:00,55.68,55.73,55.66,55.71,62700.0,44.5556,44.5956,44.5396,44.5796,62700.0
2012-08-13 13:00:00,55.71,55.75,55.69,55.7,32100.0,44.5796,44.6116,44.5636,44.5716,32100.0
2012-08-13 13:05:00,55.7,55.7,55.63,55.63,35900.0,44.5716,44.5716,44.5156,44.5156,35900.0
2012-08-13 13:10:00,55.64,55.65,55.62,55.63,27200.0,44.5236,44.5316,44.5076,44.5156,27200.0
2012-08-13 13:15:00,55.63,55.64,55.59,55.6,19600.0,44.5156,44.5236,44.4836,44.4916,19600.0
2012-08-13 13:20:00,55.6,55.61,55.56,55.6,24000.0,44.4916,44.4996,44.4596,44.4916,24000.0
2012-08-13 13:25:00,55.6,55.61,55.55,55.57,31600.0,44.4916,44.4996,44.4516,44.4676,31600.0
2012-08-13 13:30:00,55.58,55.61,55.57,55.6,29900.0,44.4756,44.4996,44.4676,44.4916,29900.0
2012-08-13 13:35:00,55.6,55.61,55.59,55.61,37000.0,44.4916,44.4996,44.4836,44.4996,37000.0
2012-08-13 13:40:00,55.61,55.67,55.61,55.66,15900.0,44.4996,44.5476,44.4996,44.5396,15900.0
2012-08-13 13:45:00,55.67,55.69,55.65,55.68,11200.0,44.5476,44.5636,44.5316,44.5556,11200.0
2012-08-13 13:50:00,55.68,55.69,55.65,55.66,17800.0,44.5556,44.5636,44.5316,44.5396,17800.0
2012-08-13 13:55:00,55.65,55.73,55.65,55.72,17900.0,44.5316,44.5956,44.5316,44.5876,17900.0
2012-08-13 14:00:00,55.73,55.73,55.68,55.69,19800.0,44.5956,44.5956,44.5556,44.5636,19800.0
2012-08-13 14:05:00,55.68,55.69,55.66,55.66,9400.0,44.5556,44.5636,44.5396,44.5396,9400.0
2012-08-13 14:10:00,55.68,55.71,55.67,55.71,18500.0,44.5556,44.5796,44.5476,44.5796,18500.0
2012-08-13 14:15:00,55.72,55.72,55.66,55.67,44900.0,44.5876,44.5876,44.5396,44.5476,44900.0
2012-08-13 14:20:00,55.66,55.72,55.66,55.72,30300.0,44.5396,44.5876,44.5396,44.5876,30300.0
2012-08-13 14:25:00,55.72,55.75,55.68,55.68,50300.0,44.5876,44.6116,44.5556,44.5556,50300.0
2012-08-13 14:30:00,55.69,55.72,55.66,55.71,53300.0,44.5636,44.5876,44.5396,44.5796,53300.0
2012-08-13 14:35:00,55.71,55.75,55.69,55.74,13900.0,44.5796,44.6116,44.5636,44.6036,13900.0
2012-08-13 14:40:00,55.75,55.75,55.68,55.69,19900.0,44.6116,44.6116,44.5556,44.5636,19900.0
2012-08-13 14:45:00,55.69,55.7,55.66,55.7,33000.0,44.5636,44.5716,44.5396,44.5716,33000.0
2012-08-13 14:50:00,55.7,55.72,55.69,55.71,73800.0,44.5716,44.5876,44.5636,44.5796,73800.0
2012-08-13 14:55:00,55.71,55.73,55.69,55.69,45300.0,44.5796,44.5956,44.5636,44.5636,45300.0
2012-08-13 15:00:00,55.7,55.71,55.64,55.65,56100.0,44.5716,44.5796,44.5236,44.5316,56100.0
2012-08-13 15:05:00,55.65,55.66,55.61,55.62,44100.0,44.5316,44.5396,44.4996,44.5076,44100.0
2012-08-13 15:10:00,55.61,55.64,55.61,55.63,24400.0,44.4996,44.5236,44.4996,44.5156,24400.0
2012-08-13 15:15:00,55.63,55.66,55.62,55.65,28600.0,44.5156,44.5396,44.5076,44.5316,28600.0
2012-08-13 15:20:00,55.65,55.65,55.61,55.63,27800.0,44.5316,44.5316,44.4996,44.5156,27800.0
2012-08-13 15:25:00,55.63,55.63,55.57,55.57,28200.0,44.5156,44.5156,44.4676,44.4676,28200.0
2012-08-13 15:30:00,55.56,55.56,55.51,55.55,56200.0,44.4596,44.4596,44.4195,44.4516,56200.0
2012-08-13 15:35:00,55.54,55.61,55.53,55.6,49800.0,44.4436,44.4996,44.4355,44.4916,49800.0
2012-08-13 15:40:00,55.6,55.61,55.57,55.61,58700.0,44.4916,44.4996,44.4676,44.4996,58700.0
2012-08-13 15:45:00,55.61,55.63,55.58,55.6,100300.0,44.4996,44.5156,44.4756,44.4916,100300.0
2012-08-13 15:50:00,55.59,55.6,55.54,55.55,96300.0,44.4836,44.4916,44.4436,44.4516,96300.0
2012-08-13 15:55:00,55.54,55.6,55.54,55.59,157500.0,44.4436,44.4916,44.4436,44.4836,157500.0
2012-08-14 09:30:00,55.9,55.97,55.75,55.76,23200.0,44.7316,44.7876,44.6116,44.6196,23200.0
2012-08-14 09:35:00,55.77,55.84,55.64,55.72,31300.0,44.6276,44.6836,44.5236,44.5876,31300.0
2012-08-14 09:40:00,55.72,55.95,55.69,55.94,43400.0,44.5876,44.7716,44.5636,44.7636,43400.0
2012-08-14 09:45:00,55.96,55.97,55.88,55.95,32900.0,44.7796,44.7876,44.7156,44.7716,32900.0
2012-08-14 09:50:00,55.95,55.95,55.67,55.68,44300.0,44.7716,44.7716,44.5476,44.5556,44300.0
2012-08-14 09:55:00,55.68,55.72,55.6,55.65,43900.0,44.5556,44.5876,44.4916,44.5316,43900.0
2012-08-14 10:00:00,55.66,55.8,55.66,55.76,33200.0,44.5396,44.6516,44.5396,44.6196,33200.0
2012-08-14 10:05:00,55.76,55.76,55.66,55.69,39300.0,44.6196,44.6196,44.5396,44.5636,39300.0
2012-08-14 10:10:00,55.68,55.83,55.67,55.78,28700.0,44.5556,44.6756,44.5476,44.6356,28700.0
2012-08-14 10:15:00,55.8,55.8,55.57,55.64,30200.0,44.6516,44.6516,44.4676,44.5236,30200.0
2012-08-14 10:20:00,55.65,55.77,55.63,55.68,74300.0,44.5316,44.6276,44.5156,44.5556,74300.0
2012-08-14 10:25:00,55.68,55.69,55.48,55.5,60800.0,44.5556,44.5636,44.3955,44.4115,60800.0
2012-08-14 10:30:00,55.51,55.58,55.47,55.54,60500.0,44.4195,44.4756,44.3875,44.4436,60500.0
2012-08-14 10:35:00,55.54,55.7,55.53,55.69,52800.0,44.4436,44.5716,44.4355,44.5636,52800.0
2012-08-14 10:40:00,55.7,55.82,55.69,55.82,75100.0,44.5716,44.6676,44.5636,44.6676,75100.0
2012-08-14 10:45:00,55.82,55.87,55.82,55.85,30800.0,44.6676,44.7076,44.6676,44.6916,30800.0
2012-08-14 10:50:00,55.85,55.92,55.85,55.91,30300.0,44.6916,44.7476,44.6916,44.7396,30300.0
2012-08-14 10:55:00,55.91,55.97,55.91,55.96,42600.0,44.7396,44.7876,44.7396,44.7796,42600.0
2012-08-14 11:00:00,55.96,56.14,55.96,56.14,32300.0,44.7796,44.9237,44.7796,44.9237,32300.0
2012-08-14 11:05:00,56.13,56.19,56.12,56.14,16000.0,44.9157,44.9637,44.9077,44.9237,16000.0
2012-08-14 11:10:00,56.15,56.19,56.1,56.13,32100.0,44.9317,44.9637,44.8917,44.9157,32100.0
2012-08-14 11:15:00,56.12,56.12,55.93,55.93,24800.0,44.9077,44.9077,44.7556,44.7556,24800.0
2012-08-14 11:20:00,55.94,55.94,55.77,55.77,28700.0,44.7636,44.7636,44.6276,44.6276,28700.0
2012-08-14 11:25:00,55.77,55.83,55.66,55.67,58800.0,44.6276,44.6756,44.5396,44.5476,58800.0
2012-08-14 11:30:00,55.67,55.83,55.67,55.81,62500.0,44.5476,44.6756,44.5476,44.6596,62500.0
2012-08-14 11:35:00,55.82,55.84,55.74,55.77,21500.0,44.6676,44.6836,44.6036,44.6276,21500.0
2012-08-14 11:40:00,55.77,55.79,55.73,55.77,18500.0,44.6276,44.6436,44.5956,44.6276,18500.0
2012-08-14 11:45:00,55.76,55.84,55.76,55.84,35600.0,44.6196,44.6836,44.6196,44.6836,35600.0
2012-08-14 11:50:00,55.84,55.84,55.7,55.7,23900.0,44.6836,44.6836,44.5716,44.5716,23900.0
2012-08-14 11:55:00,55.7,55.71,55.64,55.7,27500.0,44.5716,44.5796,44.5236,44.5716,27500.0
2012-08-14 12:00:00,55.71,55.73,55.66,55.73,22500.0,44.5796,44.5956,44.5396,44.5956,22500.0
2012-08-14 12:05:00,55.72,55.75,55.72,55.73,13400.0,44.5876,44.6116,44.5876,44.5956,13400.0
2012-08-14 12:10:00,55.73,55.73,55.66,55.72,24400.0,44.5956,44.5956,44.5396,44.5876,24400.0
2012-08-14 12:15:00,55.72,55.72,55.65,55.66,12200.0,44.5876,44.5876,44.5316,44.5396,12200.0
2012-08-14 12:20:00,55.65,55.7,55.61,55.67,21400.0,44.5316,44.5716,44.4996,44.5476,21400.0
2012-08-14 12:25:00,55.68,55.68,55.58,55.62,28500.0,44.5556,44.5556,44.4756,44.5076,28500.0
2012-08-14 12:30:00,55.62,55.67,55.58,55.61,45700.0,44.5076,44.5476,44.4756,44.4996,45700.0
2012-08-14 12:35:00,55.61,55.62,55.54,55.56,18400.0,44.4996,44.5076,44.4436,44.4596,18400.0
2012-08-14 12:40:00,55.56,55.57,55.42,55.45,32700.0,44.4596,44.4676,44.3475,44.3715,32700.0
2012-08-14 12:45:00,55.44,55.46,55.39,55.44,26300.0,44.3635,44.3795,44.3235,44.3635,26300.0
2012-08-14 12:50:00,55.44,55.5,55.44,55.5,10700.0,44.3635,44.4115,44.3635,44.4115,10700.0
2012-08-14 12:55:00,55.49,55.5,55.46,55.47,13000.0,44.4035,44.4115,44.3795,44.3875,13000.0
2012-08-14 13:00:00,55.47,55.55,55.47,55.54,6300.0,44.3875,44.4516,44.3875,44.4436,6300.0
2012-08-14 13:05:00,55.54,55.55,55.48,55.5,15600.0,44.4436,44.4516,44.3955,44.4115,15600.0
2012-08-14 13:10:00,55.49,55.51,55.43,55.5,16200.0,44.4035,44.4195,44.3555,44.4115,16200.0
2012-08-14 13:15:00,55.5,55.5,55.48,55.49,7600.0,44.4115,44.4115,44.3955,44.4035,7600.0
2012-08-14 13:20:00,55.49,55.54,55.47,55.53,11100.0,44.4035,44.4436,44.3875,44.4355,11100.0
2012-08-14 13:25:00,55.53,55.55,55.5,55.55,9100.0,44.4355,44.4516,44.4115,44.4516,9100.0
2012-08-14 13:30:00,55.55,55.59,55.55,55.58,8700.0,44.4516,44.4836,44.4516,44.4756,8700.0
2012-08-14 13:35:00,55.58,55.59,55.54,55.59,21400.0,44.4756,44.4836,44.4436,44.4836,21400.0
2012-08-14 13:40:00,55.59,55.62,55.57,55.61,14300.0,44.4836,44.5076,44.4676,44.4996,14300.0
2012-08-14 13:45:00,55.6,55.64,55.59,55.62,13500.0,44.4916,44.5236,44.4836,44.5076,13500.0
2012-08-14 13:50:00,55.63,55.64,55.59,55.59,18100.0,44.5156,44.5236,44.4836,44.4836,18100.0
2012-08-14 13:55:00,55.59,55.62,55.58,55.61,13700.0,44.4836,44.5076,44.4756,44.4996,13700.0
2012-08-14 14:00:00,55.62,55.66,55.62,55.65,14000.0,44.5076,44.5396,44.5076,44.5316,14000.0
2012-08-14 14:05:00,55.64,55.69,55.61,55.67,16200.0,44.5236,44.5636,44.4996,44.5476,16200.0
2012-08-14 14:10:00,55.68,55.69,55.62,55.62,18300.0,44.5556,44.5636,44.5076,44.5076,18300.0
2012-08-14 14:15:00,55.62,55.63,55.58,55.59,28900.0,44.5076,44.5156,44.4756,44.4836,28900.0
2012-08-14 14:20:00,55.6,55.61,55.55,55.59,20100.0,44.4916,44.4996,44.4516,44.4836,20100.0
2012-08-14 14:25:00,55.58,55.59,55.51,55.54,20200.0,44.4756,44.4836,44.4195,44.4436,20200.0
2012-08-14 14:30:00,55.54,55.59,55.54,55.55,13800.0,44.4436,44.4836,44.4436,44.4516,13800.0
2012-08-14 14:35:00,55.54,55.54,55.35,55.35,61200.0,44.4436,44.4436,44.2915,44.2915,61200.0
2012-08-14 14:40:00,55.36,55.49,55.34,55.47,41800.0,44.2995,44.4035,44.2835,44.3875,41800.0
2012-08-14 14:45:00,55.47,55.48,55.45,55.46,20900.0,44.3875,44.3955,44.3715,44.3795,20900.0
2012-08-14 14:50:00,55.45,55.45,55.37,55.4,34700.0,44.3715,44.3715,44.3075,44.3315,34700.0
2012-08-14 14:55:00,55.4,55.53,55.4,55.52,25500.0,44.3315,44.4355,44.3315,44.4275,25500.0
2012-08-14 15:00:00,55.52,55.52,55.45,55.45,31300.0,44.4275,44.4275,44.3715,44.3715,31300.0
2012-08-14 15:05:00,55.44,55.44,55.36,55.36,27900.0,44.3635,44.3635,44.2995,44.2995,27900.0
2012-08-14 15:10:00,55.37,55.41,55.31,55.34,34200.0,44.3075,44.3395,44.2595,44.2835,34200.0
2012-08-14 15:15:00,55.34,55.35,55.31,55.34,29500.0,44.2835,44.2915,44.2595,44.2835,29500.0
2012-08-14 15:20:00,55.34,55.38,55.33,55.34,31600.0,44.2835,44.3155,44.2755,44.2835,31600.0
2012-08-14 15:25:00,55.33,55.35,55.3,55.33,28500.0,44.2755,44.2915,44.2515,44.2755,28500.0
2012-08-14 15:30:00,55.33,55.33,55.21,55.22,50300.0,44.2755,44.2755,44.1795,44.1875,50300.0
2012-08-14 15:35:00,55.22,55.22,55.13,55.2,46300.0,44.1875,44.1875,44.1155,44.1715,46300.0
2012-08-14 15:40:00,55.21,55.21,55.12,55.13,95000.0,44.1795,44.1795,44.1075,44.1155,95000.0
2012-08-14 15:45:00,55.13,55.15,55.09,55.11,171900.0,44.1155,44.1315,44.0835,44.0995,171900.0
2012-08-14 15:50:00,55.1,55.11,54.96,55.01,161700.0,44.0915,44.0995,43.9794,44.0194,161700.0
2012-08-14 15:55:00,55.01,55.14,55.01,55.13,181900.0,44.0194,44.1235,44.0194,44.1155,181900.0
2012-08-15 09:30:00,55.13,55.15,54.87,54.97,57800.0,44.1155,44.1315,43.9074,43.9874,57800.0
2012-08-15 09:35:00,54.98,55.06,54.89,55.0,33600.0,43.9954,44.0595,43.9234,44.0114,33600.0
2012-08-15 09:40:00,54.97,55.29,54.97,55.15,32500.0,43.9874,44.2435,43.9874,44.1315,32500.0
2012-08-15 09:45:00,55.13,55.32,55.11,55.24,32100.0,44.1155,44.2675,44.0995,44.2035,32100.0
2012-08-15 09:50:00,55.23,55.34,55.18,55.19,156700.0,44.1955,44.2835,44.1555,44.1635,156700.0
2012-08-15 09:55:00,55.19,55.24,55.14,55.14,26000.0,44.1635,44.2035,44.1235,44.1235,26000.0
2012-08-15 10:00:00,55.15,55.18,55.08,55.12,18900.0,44.1315,44.1555,44.0755,44.1075,18900.0
2012-08-15 10:05:00,55.12,55.13,55.09,55.11,29500.0,44.1075,44.1155,44.0835,44.0995,29500.0
2012-08-15 10:10:00,55.11,55.11,55.02,55.05,29500.0,44.0995,44.0995,44.0274,44.0515,29500.0
2012-08-15 10:15:00,55.06,55.1,55.02,55.05,22800.0,44.0595,44.0915,44.0274,44.0515,22800.0
2012-08-15 10:20:00,55.06,55.12,55.04,55.12,17800.0,44.0595,44.1075,44.0434,44.1075,17800.0
2012-08-15 10:25:00,55.13,55.14,54.96,54.98,34100.0,44.1155,44.1235,43.9794,43.9954,34100.0
2012-08-15 10:30:00,54.99,55.07,54.97,54.99,35600.0,44.0034,44.0675,43.9874,44.0034,35600.0
2012-08-15 10:35:00,54.98,54.99,54.96,54.97,16700.0,43.9954,44.0034,43.9794,43.9874,16700.0
2012-08-15 10:40:00,54.98,54.99,54.85,54.86,39900.0,43.9954,44.0034,43.8914,43.8994,39900.0
2012-08-15 10:45:00,54.87,54.92,54.86,54.87,18200.0,43.9074,43.9474,43.8994,43.9074,18200.0
2012-08-15 10:50:00,54.87,54.88,54.8,54.8,28200.0,43.9074,43.9154,43.8514,43.8514,28200.0
2012-08-15 10:55:00,54.81,54.91,54.79,54.85,87900.0,43.8594,43.9394,43.8434,43.8914,87900.0
2012-08-15 11:00:00,54.85,54.91,54.85,54.9,69000.0,43.8914,43.9394,43.8914,43.9314,69000.0
2012-08-15 11:05:00,54.91,54.94,54.88,54.9,53900.0,43.9394,43.9634,43.9154,43.9314,53900.0
2012-08-15 11:10:00,54.89,54.92,54.87,54.91,22800.0,43.9234,43.9474,43.9074,43.9394,22800.0
2012-08-15 11:15:00,54.91,54.94,54.88,54.9,96600.0,43.9394,43.9634,43.9154,43.9314,96600.0
2012-08-15 11:20:00,54.9,54.91,54.88,54.9,42300.0,43.9314,43.9394,43.9154,43.9314,42300.0
2012-08-15 11:25:00,54.9,54.93,54.87,54.93,73100.0,43.9314,43.9554,43.9074,43.9554,73100.0
2012-08-15 11:30:00,54.92,55.03,54.92,54.94,57800.0,43.9474,44.0354,43.9474,43.9634,57800.0
2012-08-15 11:35:00,54.94,54.96,54.9,54.9,21600.0,43.9634,43.9794,43.9314,43.9314,21600.0
2012-08-15 11:40:00,54.9,54.9,54.83,54.84,32600.0,43.9314,43.9314,43.8754,43.8834,32600.0
2012-08-15 11:45:00,54.86,54.98,54.85,54.96,26100.0,43.8994,43.9954,43.8914,43.9794,26100.0
2012-08-15 11:50:00,54.96,55.03,54.95,55.03,14000.0,43.9794,44.0354,43.9714,44.0354,14000.0
2012-08-15 11:55:00,55.03,55.03,54.96,54.97,22500.0,44.0354,44.0354,43.9794,43.9874,22500.0
2012-08-15 12:00:00,54.97,55.03,54.97,55.03,12900.0,43.9874,44.0354,43.9874,44.0354,12900.0
2012-08-15 12:05:00,55.03,55.08,55.03,55.08,9000.0,44.0354,44.0755,44.0354,44.0755,9000.0
2012-08-15 12:10:00,55.08,55.1,55.06,55.06,20700.0,44.0755,44.0915,44.0595,44.0595,20700.0
2012-08-15 12:15:00,55.06,55.09,55.06,55.06,11200.0,44.0595,44.0835,44.0595,44.0595,11200.0
2012-08-15 12:20:00,55.07,55.08,55.03,55.04,33100.0,44.0675,44.0755,44.0354,44.0434,33100.0
2012-08-15 12:25:00,55.03,55.05,55.02,55.04,24500.0,44.0354,44.0515,44.0274,44.0434,24500.0
2012-08-15 12:30:00,55.03,55.04,55.01,55.02,18400.0,44.0354,44.0434,44.0194,44.0274,18400.0
2012-08-15 12:35:00,55.01,55.02,54.97,54.97,28000.0,44.0194,44.0274,43.9874,43.9874,28000.0
2012-08-15 12:40:00,54.98,54.99,54.96,54.98,7400.0,43.9954,44.0034,43.9794,43.9954,7400.0
2012-08-15 12:45:00,54.99,55.0,54.98,55.0,8400.0,44.0034,44.0114,43.9954,44.0114,8400.0
2012-08-15 12:50:00,55.0,55.0,54.95,55.0,37700.0,44.0114,44.0114,43.9714,44.0114,37700.0
2012-08-15 12:55:00,54.99,55.0,54.98,55.0,17300.0,44.0034,44.0114,43.9954,44.0114,17300.0
2012-08-15 13:00:00,55.0,55.0,54.95,54.95,11800.0,44.0114,44.0114,43.9714,43.9714,11800.0
2012-08-15 13:05:00,54.94,54.96,54.91,54.96,19800.0,43.9634,43.9794,43.9394,43.9794,19800.0
2012-08-15 13:10:00,54.96,54.98,54.96,54.97,3400.0,43.9794,43.9954,43.9794,43.9874,3400.0
2012-08-15 13:15:00,54.96,54.96,54.93,54.93,11000.0,43.9794,43.9794,43.9554,43.9554,11000.0
2012-08-15 13:20:00,54.94,54.96,54.94,54.95,12300.0,43.9634,43.9794,43.9634,43.9714,12300.0
2012-08-15 13:25:00,54.95,55.0,54.95,54.98,42300.0,43.9714,44.0114,43.9714,43.9954,42300.0
2012-08-15 13:30:00,54.98,55.0,54.98,54.99,15700.0,43.9954,44.0114,43.9954,44.0034,15700.0
2012-08-15 13:35:00,55.0,55.0,54.98,54.99,25600.0,44.0114,44.0114,43.9954,44.0034,25600.0
2012-08-15 13:40:00,54.99,55.0,54.96,54.99,26100.0,44.0034,44.0114,43.9794,44.0034,26100.0
2012-08-15 13:45:00,54.99,55.0,54.95,54.99,21900.0,44.0034,44.0114,43.9714,44.0034,21900.0
2012-08-15 13:50:00,54.99,55.01,54.98,55.0,25600.0,44.0034,44.0194,43.9954,44.0114,25600.0
2012-08-15 13:55:00,55.0,55.08,54.99,55.05,34900.0,44.0114,44.0755,44.0034,44.0515,34900.0
2012-08-15 14:00:00,55.06,55.1,55.06,55.09,20600.0,44.0595,44.0915,44.0595,44.0835,20600.0
2012-08-15 14:05:00,55.09,55.12,55.08,55.09,18900.0,44.0835,44.1075,44.0755,44.0835,18900.0
2012-08-15 14:10:00,55.09,55.12,55.03,55.11,47400.0,44.0835,44.1075,44.0354,44.0995,47400.0
2012-08-15 14:15:00,55.12,55.16,55.06,55.06,52300.0,44.1075,44.1395,44.0595,44.0595,52300.0
2012-08-15 14:20:00,55.07,55.09,55.05,55.06,11800.0,44.0675,44.0835,44.0515,44.0595,11800.0
2012-08-15 14:25:00,55.06,55.16,55.06,55.14,20700.0,44.0595,44.1395,44.0595,44.1235,20700.0
2012-08-15 14:30:00,55.14,55.14,54.98,55.01,42200.0,44.1235,44.1235,43.9954,44.0194,42200.0
2012-08-15 14:35:00,55.01,55.05,54.96,54.96,79100.0,44.0194,44.0515,43.9794,43.9794,79100.0
2012-08-15 14:40:00,54.97,54.97,54.82,54.88,148000.0,43.9874,43.9874,43.8674,43.9154,148000.0
2012-08-15 14:45:00,54.88,55.01,54.88,55.01,46100.0,43.9154,44.0194,43.9154,44.0194,46100.0
2012-08-15 14:50:00,55.02,55.06,54.97,55.03,25500.0,44.0274,44.0595,43.9874,44.0354,25500.0
2012-08-15 14:55:00,55.04,55.05,55.01,55.05,39200.0,44.0434,44.0515,44.0194,44.0515,39200.0
2012-08-15 15:00:00,55.05,55.09,55.03,55.06,40000.0,44.0515,44.0835,44.0354,44.0595,40000.0
2012-08-15 15:05:00,55.06,55.09,55.05,55.06,20900.0,44.0595,44.0835,44.0515,44.0595,20900.0
2012-08-15 15:10:00,55.07,55.07,55.0,55.02,23700.0,44.0675,44.0675,44.0114,44.0274,23700.0
2012-08-15 15:15:00,55.02,55.03,54.99,55.02,36300.0,44.0274,44.0354,44.0034,44.0274,36300.0
2012-08-15 15:20:00,55.02,55.05,55.01,55.04,30400.0,44.0274,44.0515,44.0194,44.0434,30400.0
2012-08-15 15:25:00,55.04,55.05,54.97,55.0,47900.0,44.0434,44.0515,43.9874,44.0114,47900.0
2012-08-15 15:30:00,55.0,55.01,54.97,54.98,23000.0,44.0114,44.0194,43.9874,43.9954,23000.0
2012-08-15 15:35:00,54.99,55.01,54.97,54.98,24600.0,44.0034,44.0194,43.9874,43.9954,24600.0
2012-08-15 15:40:00,54.97,55.03,54.96,55.02,36100.0,43.9874,44.0354,43.9794,44.0274,36100.0
2012-08-15 15:45:00,55.03,55.06,55.02,55.04,38600.0,44.0354,44.0595,44.0274,44.0434,38600.0
2012-08-15 15:50:00,55.04,55.08,55.01,55.08,43400.0,44.0434,44.0755,44.0194,44.0755,43400.0
2012-08-15 15:55:00,55.07,55.08,54.99,55.01,108200.0,44.0675,44.0755,44.0034,44.0194,108200.0
2012-08-16 09:30:00,55.14,55.58,55.09,55.18,52200.0,44.1235,44.4756,44.0835,44.1555,52200.0
2012-08-16 09:35:00,55.19,55.25,55.09,55.25,18200.0,44.1635,44.2115,44.0835,44.2115,18200.0
2012-08-16 09:40:00,55.25,55.26,55.16,55.26,28400.0,44.2115,44.2195,44.1395,44.2195,28400.0
2012-08-16 09:45:00,55.27,55.33,55.24,55.33,25200.0,44.2275,44.2755,44.2035,44.2755,25200.0
2012-08-16 09:50:00,55.32,55.45,55.32,55.33,48300.0,44.2675,44.3715,44.2675,44.2755,48300.0
2012-08-16 09:55:00,55.33,55.4,55.28,55.37,90900.0,44.2755,44.3315,44.2355,44.3075,90900.0
2012-08-16 10:00:00,55.33,55.36,55.25,55.33,115900.0,44.2755,44.2995,44.2115,44.2755,115900.0
2012-08-16 10:05:00,55.33,55.47,55.33,55.47,33100.0,44.2755,44.3875,44.2755,44.3875,33100.0
2012-08-16 10:10:00,55.47,55.55,55.44,55.55,26800.0,44.3875,44.4516,44.3635,44.4516,26800.0
2012-08-16 10:15:00,55.55,55.62,55.53,55.61,51700.0,44.4516,44.5076,44.4355,44.4996,51700.0
2012-08-16 10:20:00,55.62,55.72,55.58,55.64,41500.0,44.5076,44.5876,44.4756,44.5236,41500.0
2012-08-16 10:25:00,55.64,55.75,55.64,55.75,37400.0,44.5236,44.6116,44.5236,44.6116,37400.0
2012-08-16 10:30:00,55.75,55.81,55.62,55.64,31600.0,44.6116,44.6596,44.5076,44.5236,31600.0
2012-08-16 10:35:00,55.64,55.79,55.61,55.79,31800.0,44.5236,44.6436,44.4996,44.6436,31800.0
2012-08-16 10:40:00,55.81,55.81,55.75,55.75,28300.0,44.6596,44.6596,44.6116,44.6116,28300.0
2012-08-16 10:45:00,55.75,55.78,55.65,55.66,16000.0,44.6116,44.6356,44.5316,44.5396,16000.0
2012-08-16 10:50:00,55.66,55.7,55.66,55.69,22900.0,44.5396,44.5716,44.5396,44.5636,22900.0
2012-08-16 10:55:00,55.68,55.7,55.66,55.67,17800.0,44.5556,44.5716,44.5396,44.5476,17800.0
2012-08-16 11:00:00,55.67,55.78,55.65,55.77,56900.0,44.5476,44.6356,44.5316,44.6276,56900.0
2012-08-16 11:05:00,55.76,55.83,55.7,55.82,76700.0,44.6196,44.6756,44.5716,44.6676,76700.0
2012-08-16 11:10:00,55.82,55.94,55.82,55.91,48300.0,44.6676,44.7636,44.6676,44.7396,48300.0
2012-08-16 11:15:00,55.91,56.05,55.89,56.0,59000.0,44.7396,44.8517,44.7236,44.8116,59000.0
2012-08-16 11:20:00,55.99,56.0,55.97,55.98,53100.0,44.8036,44.8116,44.7876,44.7956,53100.0
2012-08-16 11:25:00,55.99,56.18,55.98,56.18,41600.0,44.8036,44.9557,44.7956,44.9557,41600.0
2012-08-16 11:30:00,56.17,56.3,56.11,56.29,106000.0,44.9477,45.0517,44.8997,45.0437,106000.0
2012-08-16 11:35:00,56.28,56.33,56.25,56.33,46200.0,45.0357,45.0757,45.0117,45.0757,46200.0
2012-08-16 11:40:00,56.33,56.41,56.23,56.27,116800.0,45.0757,45.1397,44.9957,45.0277,116800.0
2012-08-16 11:45:00,56.27,56.4,56.26,56.3,53400.0,45.0277,45.1317,45.0197,45.0517,53400.0
2012-08-16 11:50:00,56.3,56.36,56.28,56.29,86200.0,45.0517,45.0997,45.0357,45.0437,86200.0
2012-08-16 11:55:00,56.29,56.38,56.27,56.3,63600.0,45.0437,45.1157,45.0277,45.0517,63600.0
2012-08-16 12:00:00,56.3,56.33,56.28,56.31,44600.0,45.0517,45.0757,45.0357,45.0597,44600.0
2012-08-16 12:05:00,56.32,56.33,56.29,56.33,38200.0,45.0677,45.0757,45.0437,45.0757,38200.0
2012-08-16 12:10:00,56.33,56.36,56.32,56.35,20200.0,45.0757,45.0997,45.0677,45.0917,20200.0
2012-08-16 12:15:00,56.36,56.42,56.36,56.41,17600.0,45.0997,45.1477,45.0997,45.1397,17600.0
2012-08-16 12:20:00,56.41,56.47,56.41,56.43,18900.0,45.1397,45.1877,45.1397,45.1557,18900.0
2012-08-16 12:25:00,56.42,56.42,56.3,56.3,20000.0,45.1477,45.1477,45.0517,45.0517,20000.0
2012-08-16 12:30:00,56.3,56.3,56.21,56.22,50600.0,45.0517,45.0517,44.9797,44.9877,50600.0
2012-08-16 12:35:00,56.22,56.26,56.21,56.25,19100.0,44.9877,45.0197,44.9797,45.0117,19100.0
2012-08-16 12:40:00,56.26,56.28,56.26,56.26,13300.0,45.0197,45.0357,45.0197,45.0197,13300.0
2012-08-16 12:45:00,56.27,56.27,56.15,56.15,37000.0,45.0277,45.0277,44.9317,44.9317,37000.0
2012-08-16 12:50:00,56.14,56.26,56.14,56.26,24500.0,44.9237,45.0197,44.9237,45.0197,24500.0
2012-08-16 12:55:00,56.27,56.36,56.27,56.35,16300.0,45.0277,45.0997,45.0277,45.0917,16300.0
2012-08-16 13:00:00,56.36,56.37,56.33,56.35,13100.0,45.0997,45.1077,45.0757,45.0917,13100.0
2012-08-16 13:05:00,56.35,56.36,56.3,56.35,24700.0,45.0917,45.0997,45.0517,45.0917,24700.0
2012-08-16 13:10:00,56.36,56.5,56.36,56.5,34400.0,45.0997,45.2118,45.0997,45.2118,34400.0
2012-08-16 13:15:00,56.51,56.54,56.49,56.54,86600.0,45.2198,45.2438,45.2037,45.2438,86600.0
2012-08-16 13:20:00,56.53,56.6,56.49,56.6,29500.0,45.2358,45.2918,45.2037,45.2918,29500.0
2012-08-16 13:25:00,56.6,56.6,56.51,56.52,43000.0,45.2918,45.2918,45.2198,45.2278,43000.0
2012-08-16 13:30:00,56.51,56.56,56.46,56.48,38500.0,45.2198,45.2598,45.1797,45.1957,38500.0
2012-08-16 13:35:00,56.48,56.48,56.39,56.39,26200.0,45.1957,45.1957,45.1237,45.1237,26200.0
2012-08-16 13:40:00,56.39,56.4,56.36,56.36,20900.0,45.1237,45.1317,45.0997,45.0997,20900.0
2012-08-16 13:45:00,56.36,56.48,56.36,56.47,23400.0,45.0997,45.1957,45.0997,45.1877,23400.0
2012-08-16 13:50:00,56.47,56.47,56.4,56.4,19600.0,45.1877,45.1877,45.1317,45.1317,19600.0
2012-08-16 13:55:00,56.41,56.41,56.37,56.38,22600.0,45.1397,45.1397,45.1077,45.1157,22600.0
2012-08-16 14:00:00,56.37,56.43,56.34,56.43,55900.0,45.1077,45.1557,45.0837,45.1557,55900.0
2012-08-16 14:05:00,56.43,56.47,56.41,56.46,33700.0,45.1557,45.1877,45.1397,45.1797,33700.0
2012-08-16 14:10:00,56.46,56.5,56.44,56.44,36200.0,45.1797,45.2118,45.1637,45.1637,36200.0
2012-08-16 14:15:00,56.43,56.43,56.37,56.38,18300.0,45.1557,45.1557,45.1077,45.1157,18300.0
2012-08-16 14:20:00,56.37,56.38,56.34,56.35,21800.0,45.1077,45.1157,45.0837,45.0917,21800.0
2012-08-16 14:25:00,56.34,56.35,56.28,56.3,35400.0,45.0837,45.0917,45.0357,45.0517,35400.0
2012-08-16 14:30:00,56.29,56.52,56.29,56.48,63300.0,45.0437,45.2278,45.0437,45.1957,63300.0
2012-08-16 14:35:00,56.48,56.5,56.43,56.44,31000.0,45.1957,45.2118,45.1557,45.1637,31000.0
2012-08-16 14:40:00,56.43,56.44,56.38,56.41,38800.0,45.1557,45.1637,45.1157,45.1397,38800.0
2012-08-16 14:45:00,56.41,56.42,56.33,56.35,37600.0,45.1397,45.1477,45.0757,45.0917,37600.0
2012-08-16 14:50:00,56.34,56.35,56.31,56.32,30600.0,45.0837,45.0917,45.0597,45.0677,30600.0
2012-08-16 14:55:00,56.3,56.31,56.12,56.12,58400.0,45.0517,45.0597,44.9077,44.9077,58400.0
2012-08-16 15:00:00,56.12,56.16,56.05,56.13,57900.0,44.9077,44.9397,44.8517,44.9157,57900.0
2012-08-16 15:05:00,56.12,56.24,56.11,56.24,47900.0,44.9077,45.0037,44.8997,45.0037,47900.0
2012-08-16 15:10:00,56.24,56.33,56.24,56.33,30700.0,45.0037,45.0757,45.0037,45.0757,30700.0
2012-08-16 15:15:00,56.33,56.38,56.27,56.28,42400.0,45.0757,45.1157,45.0277,45.0357,42400.0
2012-08-16 15:20:00,56.27,56.28,56.18,56.23,67900.0,45.0277,45.0357,44.9557,44.9957,67900.0
2012-08-16 15:25:00,56.23,56.33,56.23,56.29,38700.0,44.9957,45.0757,44.9957,45.0437,38700.0
2012-08-16 15:30:00,56.3,56.3,56.23,56.25,65400.0,45.0517,45.0517,44.9957,45.0117,65400.0
2012-08-16 15:35:00,56.25,56.33,56.25,56.28,76400.0,45.0117,45.0757,45.0117,45.0357,76400.0
2012-08-16 15:40:00,56.28,56.31,56.2,56.22,75800.0,45.0357,45.0597,44.9717,44.9877,75800.0
2012-08-16 15:45:00,56.22,56.23,56.18,56.21,86700.0,44.9877,44.9957,44.9557,44.9797,86700.0
2012-08-16 15:50:00,56.2,56.21,56.09,56.1,102400.0,44.9717,44.9797,44.8837,44.8917,102400.0
2012-08-16 15:55:00,56.11,56.23,56.08,56.23,179000.0,44.8997,44.9957,44.8757,44.9957,179000.0
2012-08-17 09:30:00,56.58,56.58,56.05,56.11,292700.0,45.2758,45.2758,44.8517,44.8997,292700.0
2012-08-17 09:35:00,56.12,56.19,56.02,56.13,10400.0,44.9077,44.9637,44.8277,44.9157,10400.0
2012-08-17 09:40:00,56.15,56.22,55.97,56.03,20100.0,44.9317,44.9877,44.7876,44.8357,20100.0
2012-08-17 09:45:00,56.04,56.44,56.04,56.44,15100.0,44.8437,45.1637,44.8437,45.1637,15100.0
2012-08-17 09:50:00,56.46,56.48,56.27,56.3,20100.0,45.1797,45.1957,45.0277,45.0517,20100.0
2012-08-17 09:55:00,56.35,56.5,56.31,56.49,11100.0,45.0917,45.2118,45.0597,45.2037,11100.0
2012-08-17 10:00:00,56.49,56.52,56.3,56.35,21800.0,45.2037,45.2278,45.0517,45.0917,21800.0
2012-08-17 10:05:00,56.35,56.39,56.31,56.32,12600.0,45.0917,45.1237,45.0597,45.0677,12600.0
2012-08-17 10:10:00,56.32,56.36,56.22,56.23,20400.0,45.0677,45.0997,44.9877,44.9957,20400.0
2012-08-17 10:15:00,56.23,56.26,56.22,56.25,19700.0,44.9957,45.0197,44.9877,45.0117,19700.0
2012-08-17 10:20:00,56.25,56.38,56.23,56.38,20900.0,45.0117,45.1157,44.9957,45.1157,20900.0
2012-08-17 10:25:00,56.38,56.5,56.38,56.46,23100.0,45.1157,45.2118,45.1157,45.1797,23100.0
2012-08-17 10:30:00,56.46,56.54,56.42,56.53,45100.0,45.1797,45.2438,45.1477,45.2358,45100.0
2012-08-17 10:35:00,56.54,56.56,56.46,56.46,47300.0,45.2438,45.2598,45.1797,45.1797,47300.0
2012-08-17 10:40:00,56.46,56.46,56.34,56.4,31000.0,45.1797,45.1797,45.0837,45.1317,31000.0
2012-08-17 10:45:00,56.39,56.46,56.39,56.44,36800.0,45.1237,45.1797,45.1237,45.1637,36800.0
2012-08-17 10:50:00,56.45,56.46,56.4,56.43,19200.0,45.1717,45.1797,45.1317,45.1557,19200.0
2012-08-17 10:55:00,56.43,56.43,56.28,56.29,21100.0,45.1557,45.1557,45.0357,45.0437,21100.0
2012-08-17 11:00:00,56.29,56.38,56.28,56.37,31300.0,45.0437,45.1157,45.0357,45.1077,31300.0
2012-08-17 11:05:00,56.37,56.43,56.36,56.38,14500.0,45.1077,45.1557,45.0997,45.1157,14500.0
2012-08-17 11:10:00,56.38,56.38,56.32,56.36,31900.0,45.1157,45.1157,45.0677,45.0997,31900.0
2012-08-17 11:15:00,56.35,56.39,56.34,56.34,38900.0,45.0917,45.1237,45.0837,45.0837,38900.0
2012-08-17 11:20:00,56.33,56.35,56.3,56.31,23600.0,45.0757,45.0917,45.0517,45.0597,23600.0
2012-08-17 11:25:00,56.31,56.35,56.29,56.3,30400.0,45.0597,45.0917,45.0437,45.0517,30400.0
2012-08-17 11:30:00,56.29,56.34,56.23,56.29,34900.0,45.0437,45.0837,44.9957,45.0437,34900.0
2012-08-17 11:35:00,56.3,56.32,56.27,56.28,19100.0,45.0517,45.0677,45.0277,45.0357,19100.0
2012-08-17 11:40:00,56.27,56.35,56.27,56.32,24900.0,45.0277,45.0917,45.0277,45.0677,24900.0
2012-08-17 11:45:00,56.33,56.33,56.29,56.32,9500.0,45.0757,45.0757,45.0437,45.0677,9500.0
2012-08-17 11:50:00,56.32,56.4,56.32,56.38,23600.0,45.0677,45.1317,45.0677,45.1157,23600.0
2012-08-17 11:55:00,56.37,56.42,56.35,56.39,9600.0,45.1077,45.1477,45.0917,45.1237,9600.0
2012-08-17 12:00:00,56.39,56.41,56.38,56.41,10600.0,45.1237,45.1397,45.1157,45.1397,10600.0
2012-08-17 12:05:00,56.4,56.41,56.33,56.33,8300.0,45.1317,45.1397,45.0757,45.0757,8300.0
2012-08-17 12:10:00,56.33,56.36,56.31,56.33,11100.0,45.0757,45.0997,45.0597,45.0757,11100.0
2012-08-17 12:15:00,56.33,56.39,56.32,56.36,13400.0,45.0757,45.1237,45.0677,45.0997,13400.0
2012-08-17 12:20:00,56.37,56.45,56.37,56.45,21300.0,45.1077,45.1717,45.1077,45.1717,21300.0
2012-08-17 12:25:00,56.44,56.44,56.42,56.42,9900.0,45.1637,45.1637,45.1477,45.1477,9900.0
2012-08-17 12:30:00,56.41,56.42,56.4,56.42,6200.0,45.1397,45.1477,45.1317,45.1477,6200.0
2012-08-17 12:35:00,56.42,56.42,56.31,56.35,31700.0,45.1477,45.1477,45.0597,45.0917,31700.0
2012-08-17 12:40:00,56.37,56.4,56.37,56.39,12800.0,45.1077,45.1317,45.1077,45.1237,12800.0
2012-08-17 12:45:00,56.4,56.44,56.4,56.44,7600.0,45.1317,45.1637,45.1317,45.1637,7600.0
2012-08-17 12:50:00,56.44,56.45,56.37,56.38,14200.0,45.1637,45.1717,45.1077,45.1157,14200.0
2012-08-17 12:55:00,56.39,56.41,56.36,56.41,10200.0,45.1237,45.1397,45.0997,45.1397,10200.0
2012-08-17 13:00:00,56.4,56.45,56.4,56.45,17500.0,45.1317,45.1717,45.1317,45.1717,17500.0
2012-08-17 13:05:00,56.44,56.44,56.4,56.43,13500.0,45.1637,45.1637,45.1317,45.1557,13500.0
2012-08-17 13:10:00,56.44,56.47,56.43,56.46,11300.0,45.1637,45.1877,45.1557,45.1797,11300.0
2012-08-17 13:15:00,56.46,56.5,56.45,56.5,16300.0,45.1797,45.2118,45.1717,45.2118,16300.0
2012-08-17 13:20:00,56.5,56.53,56.48,56.52,20300.0,45.2118,45.2358,45.1957,45.2278,20300.0
2012-08-17 13:25:00,56.52,56.56,56.52,56.56,4900.0,45.2278,45.2598,45.2278,45.2598,4900.0
2012-08-17 13:30:00,56.57,56.61,56.55,56.6,14200.0,45.2678,45.2998,45.2518,45.2918,14200.0
2012-08-17 13:35:00,56.61,56.61,56.54,56.55,14000.0,45.2998,45.2998,45.2438,45.2518,14000.0
2012-08-17 13:40:00,56.55,56.58,56.53,56.57,17900.0,45.2518,45.2758,45.2358,45.2678,17900.0
2012-08-17 13:45:00,56.57,56.61,56.57,56.6,16100.0,45.2678,45.2998,45.2678,45.2918,16100.0
2012-08-17 13:50:00,56.59,56.61,56.59,56.61,14600.0,45.2838,45.2998,45.2838,45.2998,14600.0
2012-08-17 13:55:00,56.61,56.64,56.6,56.61,15100.0,45.2998,45.3238,45.2918,45.2998,15100.0
2012-08-17 14:00:00,56.61,56.62,56.54,56.54,22700.0,45.2998,45.3078,45.2438,45.2438,22700.0
2012-08-17 14:05:00,56.54,56.55,56.52,56.54,21900.0,45.2438,45.2518,45.2278,45.2438,21900.0
2012-08-17 14:10:00,56.53,56.56,56.52,56.56,15100.0,45.2358,45.2598,45.2278,45.2598,15100.0
2012-08-17 14:15:00,56.55,56.57,56.54,56.55,23000.0,45.2518,45.2678,45.2438,45.2518,23000.0
2012-08-17 14:20:00,56.55,56.57,56.52,56.57,16600.0,45.2518,45.2678,45.2278,45.2678,16600.0
2012-08-17 14:25:00,56.56,56.6,56.56,56.58,20500.0,45.2598,45.2918,45.2598,45.2758,20500.0
2012-08-17 14:30:00,56.57,56.6,56.57,56.58,12600.0,45.2678,45.2918,45.2678,45.2758,12600.0
2012-08-17 14:35:00,56.57,56.6,56.57,56.59,12000.0,45.2678,45.2918,45.2678,45.2838,12000.0
2012-08-17 14:40:00,56.59,56.6,56.56,56.6,21600.0,45.2838,45.2918,45.2598,45.2918,21600.0
2012-08-17 14:45:00,56.6,56.61,56.59,56.61,18100.0,45.2918,45.2998,45.2838,45.2998,18100.0
2012-08-17 14:50:00,56.61,56.61,56.59,56.61,24600.0,45.2998,45.2998,45.2838,45.2998,24600.0
2012-08-17 14:55:00,56.61,56.65,56.6,56.65,119900.0,45.2998,45.3318,45.2918,45.3318,119900.0
2012-08-17 15:00:00,56.65,56.68,56.64,56.66,29200.0,45.3318,45.3558,45.3238,45.3398,29200.0
2012-08-17 15:05:00,56.67,56.71,56.66,56.66,47900.0,45.3478,45.3798,45.3398,45.3398,47900.0
2012-08-17 15:10:00,56.66,56.67,56.61,56.65,25700.0,45.3398,45.3478,45.2998,45.3318,25700.0
2012-08-17 15:15:00,56.65,56.68,56.65,56.65,25600.0,45.3318,45.3558,45.3318,45.3318,25600.0
2012-08-17 15:20:00,56.65,56.7,56.65,56.7,35700.0,45.3318,45.3718,45.3318,45.3718,35700.0
2012-08-17 15:25:00,56.7,56.78,56.69,56.76,64600.0,45.3718,45.4358,45.3638,45.4198,64600.0
2012-08-17 15:30:00,56.77,56.79,56.72,56.77,68900.0,45.4278,45.4438,45.3878,45.4278,68900.0
2012-08-17 15:35:00,56.77,56.83,56.77,56.82,85200.0,45.4278,45.4758,45.4278,45.4678,85200.0
2012-08-17 15:40:00,56.8,56.83,56.79,56.81,49100.0,45.4518,45.4758,45.4438,45.4598,49100.0
2012-08-17 15:45:00,56.81,56.83,56.79,56.82,68700.0,45.4598,45.4758,45.4438,45.4678,68700.0
2012-08-17 15:50:00,56.81,56.82,56.74,56.79,48600.0,45.4598,45.4678,45.4038,45.4438,48600.0
2012-08-17 15:55:00,56.79,56.83,56.74,56.8,124400.0,45.4438,45.4758,45.4038,45.4518,124400.0
2012-08-20 09:30:00,56.48,56.56,56.4,56.42,69200.0,45.1957,45.2598,45.1317,45.1477,69200.0
2012-08-20 09:35:00,56.46,56.62,56.43,56.52,24200.0,45.1797,45.3078,45.1557,45.2278,24200.0
2012-08-20 09:40:00,56.51,56.75,56.39,56.69,41700.0,45.2198,45.4118,45.1237,45.3638,41700.0
2012-08-20 09:45:00,56.7,56.72,56.61,56.63,26500.0,45.3718,45.3878,45.2998,45.3158,26500.0
2012-08-20 09:50:00,56.65,56.88,56.59,56.88,45900.0,45.3318,45.5158,45.2838,45.5158,45900.0
2012-08-20 09:55:00,56.87,56.88,56.58,56.65,31900.0,45.5078,45.5158,45.2758,45.3318,31900.0
2012-08-20 10:00:00,56.64,56.73,56.64,56.72,25000.0,45.3238,45.3958,45.3238,45.3878,25000.0
2012-08-20 10:05:00,56.71,56.73,56.62,56.69,23800.0,45.3798,45.3958,45.3078,45.3638,23800.0
2012-08-20 10:10:00,56.68,56.71,56.5,56.53,40500.0,45.3558,45.3798,45.2118,45.2358,40500.0
2012-08-20 10:15:00,56.53,56.59,56.53,56.56,12900.0,45.2358,45.2838,45.2358,45.2598,12900.0
2012-08-20 10:20:00,56.57,56.57,56.5,56.52,21400.0,45.2678,45.2678,45.2118,45.2278,21400.0
2012-08-20 10:25:00,56.53,56.54,56.47,56.5,16300.0,45.2358,45.2438,45.1877,45.2118,16300.0
2012-08-20 10:30:00,56.49,56.5,56.44,56.49,18800.0,45.2037,45.2118,45.1637,45.2037,18800.0
2012-08-20 10:35:00,56.49,56.52,56.48,56.49,12500.0,45.2037,45.2278,45.1957,45.2037,12500.0
2012-08-20 10:40:00,56.49,56.5,56.46,56.49,14900.0,45.2037,45.2118,45.1797,45.2037,14900.0
2012-08-20 10:45:00,56.5,56.55,56.47,56.55,15300.0,45.2118,45.2518,45.1877,45.2518,15300.0
2012-08-20 10:50:00,56.56,56.6,56.55,56.6,18000.0,45.2598,45.2918,45.2518,45.2918,18000.0
2012-08-20 10:55:00,56.6,56.64,56.56,56.56,54900.0,45.2918,45.3238,45.2598,45.2598,54900.0
2012-08-20 11:00:00,56.57,56.59,56.54,56.56,24900.0,45.2678,45.2838,45.2438,45.2598,24900.0
2012-08-20 11:05:00,56.55,56.55,56.46,56.46,20800.0,45.2518,45.2518,45.1797,45.1797,20800.0
2012-08-20 11:10:00,56.45,56.5,56.44,56.5,18000.0,45.1717,45.2118,45.1637,45.2118,18000.0
2012-08-20 11:15:00,56.5,56.54,56.49,56.53,10000.0,45.2118,45.2438,45.2037,45.2358,10000.0
2012-08-20 11:20:00,56.54,56.59,56.53,56.55,34000.0,45.2438,45.2838,45.2358,45.2518,34000.0
2012-08-20 11:25:00,56.54,56.55,56.5,56.5,14200.0,45.2438,45.2518,45.2118,45.2118,14200.0
2012-08-20 11:30:00,56.49,56.49,56.45,56.46,14000.0,45.2037,45.2037,45.1717,45.1797,14000.0
2012-08-20 11:35:00,56.46,56.46,56.41,56.42,9800.0,45.1797,45.1797,45.1397,45.1477,9800.0
2012-08-20 11:40:00,56.42,56.42,56.39,56.42,12900.0,45.1477,45.1477,45.1237,45.1477,12900.0
2012-08-20 11:45:00,56.43,56.44,56.43,56.44,6800.0,45.1557,45.1637,45.1557,45.1637,6800.0
2012-08-20 11:50:00,56.45,56.45,56.43,56.45,18800.0,45.1717,45.1717,45.1557,45.1717,18800.0
2012-08-20 11:55:00,56.45,56.48,56.44,56.48,18900.0,45.1717,45.1957,45.1637,45.1957,18900.0
2012-08-20 12:00:00,56.47,56.47,56.46,56.46,7100.0,45.1877,45.1877,45.1797,45.1797,7100.0
2012-08-20 12:05:00,56.46,56.48,56.45,56.46,14600.0,45.1797,45.1957,45.1717,45.1797,14600.0
2012-08-20 12:10:00,56.46,56.49,56.45,56.47,8700.0,45.1797,45.2037,45.1717,45.1877,8700.0
2012-08-20 12:15:00,56.47,56.48,56.43,56.43,40500.0,45.1877,45.1957,45.1557,45.1557,40500.0
2012-08-20 12:20:00,56.43,56.43,56.37,56.37,12900.0,45.1557,45.1557,45.1077,45.1077,12900.0
2012-08-20 12:25:00,56.36,56.37,56.34,56.34,9100.0,45.0997,45.1077,45.0837,45.0837,9100.0
2012-08-20 12:30:00,56.34,56.36,56.33,56.34,15700.0,45.0837,45.0997,45.0757,45.0837,15700.0
2012-08-20 12:35:00,56.34,56.35,56.32,56.32,13500.0,45.0837,45.0917,45.0677,45.0677,13500.0
2012-08-20 12:40:00,56.32,56.35,56.3,56.34,13200.0,45.0677,45.0917,45.0517,45.0837,13200.0
2012-08-20 12:45:00,56.34,56.34,56.28,56.31,21500.0,45.0837,45.0837,45.0357,45.0597,21500.0
2012-08-20 12:50:00,56.3,56.3,56.27,56.28,14400.0,45.0517,45.0517,45.0277,45.0357,14400.0
2012-08-20 12:55:00,56.27,56.28,56.24,56.25,19600.0,45.0277,45.0357,45.0037,45.0117,19600.0
2012-08-20 13:00:00,56.26,56.26,56.24,56.25,14400.0,45.0197,45.0197,45.0037,45.0117,14400.0
2012-08-20 13:05:00,56.24,56.24,56.2,56.2,25700.0,45.0037,45.0037,44.9717,44.9717,25700.0
2012-08-20 13:10:00,56.2,56.29,56.2,56.29,14000.0,44.9717,45.0437,44.9717,45.0437,14000.0
2012-08-20 13:15:00,56.29,56.3,56.25,56.26,15800.0,45.0437,45.0517,45.0117,45.0197,15800.0
2012-08-20 13:20:00,56.25,56.3,56.25,56.29,27900.0,45.0117,45.0517,45.0117,45.0437,27900.0
2012-08-20 13:25:00,56.28,56.29,56.27,56.28,13200.0,45.0357,45.0437,45.0277,45.0357,13200.0
2012-08-20 13:30:00,56.28,56.28,56.26,56.26,14200.0,45.0357,45.0357,45.0197,45.0197,14200.0
2012-08-20 13:35:00,56.27,56.27,56.23,56.23,17200.0,45.0277,45.0277,44.9957,44.9957,17200.0
2012-08-20 13:40:00,56.22,56.24,56.21,56.21,25500.0,44.9877,45.0037,44.9797,44.9797,25500.0
2012-08-20 13:45:00,56.21,56.27,56.2,56.23,128700.0,44.9797,45.0277,44.9717,44.9957,128700.0
2012-08-20 13:50:00,56.22,56.24,56.21,56.24,11900.0,44.9877,45.0037,44.9797,45.0037,11900.0
2012-08-20 13:55:00,56.23,56.3,56.23,56.28,49600.0,44.9957,45.0517,44.9957,45.0357,49600.0
2012-08-20 14:00:00,56.28,56.29,56.21,56.23,24000.0,45.0357,45.0437,44.9797,44.9957,24000.0
2012-08-20 14:05:00,56.23,56.25,56.22,56.24,18800.0,44.9957,45.0117,44.9877,45.0037,18800.0
2012-08-20 14:10:00,56.23,56.28,56.23,56.26,18700.0,44.9957,45.0357,44.9957,45.0197,18700.0
2012-08-20 14:15:00,56.26,56.29,56.25,56.25,26000.0,45.0197,45.0437,45.0117,45.0117,26000.0
2012-08-20 14:20:00,56.24,56.32,56.24,56.32,23200.0,45.0037,45.0677,45.0037,45.0677,23200.0
2012-08-20 14:25:00,56.31,56.32,56.28,56.29,12600.0,45.0597,45.0677,45.0357,45.0437,12600.0
2012-08-20 14:30:00,56.28,56.34,56.27,56.3,30800.0,45.0357,45.0837,45.0277,45.0517,30800.0
2012-08-20 14:35:00,56.31,56.31,56.28,56.3,20200.0,45.0597,45.0597,45.0357,45.0517,20200.0
2012-08-20 14:40:00,56.3,56.32,56.28,56.32,26900.0,45.0517,45.0677,45.0357,45.0677,26900.0
2012-08-20 14:45:00,56.31,56.32,56.28,56.28,26200.0,45.0597,45.0677,45.0357,45.0357,26200.0
2012-08-20 14:50:00,56.29,56.29,56.28,56.28,13900.0,45.0437,45.0437,45.0357,45.0357,13900.0
2012-08-20 14:55:00,56.29,56.29,56.26,56.28,34700.0,45.0437,45.0437,45.0197,45.0357,34700.0
2012-08-20 15:00:00,56.27,56.3,56.27,56.3,16900.0,45.0277,45.0517,45.0277,45.0517,16900.0
2012-08-20 15:05:00,56.3,56.33,56.29,56.32,25100.0,45.0517,45.0757,45.0437,45.0677,25100.0
2012-08-20 15:10:00,56.32,56.32,56.29,56.31,41300.0,45.0677,45.0677,45.0437,45.0597,41300.0
2012-08-20 15:15:00,56.32,56.33,56.31,56.33,15200.0,45.0677,45.0757,45.0597,45.0757,15200.0
2012-08-20 15:20:00,56.33,56.36,56.32,56.35,65200.0,45.0757,45.0997,45.0677,45.0917,65200.0
2012-08-20 15:25:00,56.34,56.36,56.33,56.35,33700.0,45.0837,45.0997,45.0757,45.0917,33700.0
2012-08-20 15:30:00,56.36,56.42,56.36,56.39,59700.0,45.0997,45.1477,45.0997,45.1237,59700.0
2012-08-20 15:35:00,56.39,56.46,56.38,56.45,64800.0,45.1237,45.1797,45.1157,45.1717,64800.0
2012-08-20 15:40:00,56.45,56.46,56.4,56.42,60500.0,45.1717,45.1797,45.1317,45.1477,60500.0
2012-08-20 15:45:00,56.42,56.5,56.41,56.5,79300.0,45.1477,45.2118,45.1397,45.2118,79300.0
2012-08-20 15:50:00,56.5,56.5,56.41,56.46,73900.0,45.2118,45.2118,45.1397,45.1797,73900.0
2012-08-20 15:55:00,56.46,56.47,56.41,56.47,127000.0,45.1797,45.1877,45.1397,45.1877,127000.0
2012-08-21 09:30:00,56.56,56.95,56.51,56.93,54700.0,45.2598,45.5718,45.2198,45.5558,54700.0
2012-08-21 09:35:00,56.93,57.12,56.86,56.96,28500.0,45.5558,45.7079,45.4998,45.5798,28500.0
2012-08-21 09:40:00,56.93,57.25,56.89,57.19,47900.0,45.5558,45.8119,45.5238,45.7639,47900.0
2012-08-21 09:45:00,57.19,57.25,57.19,57.2,49500.0,45.7639,45.8119,45.7639,45.7719,49500.0
2012-08-21 09:50:00,57.2,57.31,57.19,57.27,69700.0,45.7719,45.8599,45.7639,45.8279,69700.0
2012-08-21 09:55:00,57.28,57.28,57.2,57.21,19000.0,45.8359,45.8359,45.7719,45.7799,19000.0
2012-08-21 10:00:00,57.22,57.3,57.22,57.25,37000.0,45.7879,45.8519,45.7879,45.8119,37000.0
2012-08-21 10:05:00,57.25,57.3,57.24,57.29,125000.0,45.8119,45.8519,45.8039,45.8439,125000.0
2012-08-21 10:10:00,57.29,57.29,57.07,57.08,86800.0,45.8439,45.8439,45.6679,45.6759,86800.0
2012-08-21 10:15:00,57.08,57.19,57.07,57.19,40800.0,45.6759,45.7639,45.6679,45.7639,40800.0
2012-08-21 10:20:00,57.18,57.37,57.18,57.3,49100.0,45.7559,45.9079,45.7559,45.8519,49100.0
2012-08-21 10:25:00,57.3,57.3,57.23,57.3,16700.0,45.8519,45.8519,45.7959,45.8519,16700.0
2012-08-21 10:30:00,57.3,57.32,57.27,57.29,43800.0,45.8519,45.8679,45.8279,45.8439,43800.0
2012-08-21 10:35:00,57.3,57.36,57.3,57.34,25300.0,45.8519,45.8999,45.8519,45.8839,25300.0
2012-08-21 10:40:00,57.35,57.4,57.34,57.36,39000.0,45.8919,45.9319,45.8839,45.8999,39000.0
2012-08-21 10:45:00,57.36,57.42,57.3,57.3,22400.0,45.8999,45.9479,45.8519,45.8519,22400.0
2012-08-21 10:50:00,57.31,57.35,57.29,57.35,49500.0,45.8599,45.8919,45.8439,45.8919,49500.0
2012-08-21 10:55:00,57.35,57.36,57.3,57.35,42500.0,45.8919,45.8999,45.8519,45.8919,42500.0
2012-08-21 11:00:00,57.35,57.39,57.3,57.3,33300.0,45.8919,45.9239,45.8519,45.8519,33300.0
2012-08-21 11:05:00,57.29,57.37,57.29,57.36,13800.0,45.8439,45.9079,45.8439,45.8999,13800.0
2012-08-21 11:10:00,57.35,57.42,57.34,57.41,20200.0,45.8919,45.9479,45.8839,45.9399,20200.0
2012-08-21 11:15:00,57.41,57.42,57.34,57.35,226900.0,45.9399,45.9479,45.8839,45.8919,226900.0
2012-08-21 11:20:00,57.35,57.36,57.16,57.18,73100.0,45.8919,45.8999,45.7399,45.7559,73100.0
2012-08-21 11:25:00,57.18,57.21,57.1,57.17,67500.0,45.7559,45.7799,45.6919,45.7479,67500.0
2012-08-21 11:30:00,57.16,57.17,57.09,57.11,32400.0,45.7399,45.7479,45.6839,45.6999,32400.0
2012-08-21 11:35:00,57.1,57.17,57.08,57.16,34500.0,45.6919,45.7479,45.6759,45.7399,34500.0
2012-08-21 11:40:00,57.16,57.17,56.97,56.98,53100.0,45.7399,45.7479,45.5878,45.5959,53100.0
2012-08-21 11:45:00,56.99,57.18,56.98,57.17,22900.0,45.6039,45.7559,45.5959,45.7479,22900.0
2012-08-21 11:50:00,57.17,57.17,57.03,57.04,73800.0,45.7479,45.7479,45.6359,45.6439,73800.0
2012-08-21 11:55:00,57.03,57.12,57.0,57.03,56100.0,45.6359,45.7079,45.6119,45.6359,56100.0
2012-08-21 12:00:00,57.02,57.03,56.98,56.99,32700.0,45.6279,45.6359,45.5959,45.6039,32700.0
2012-08-21 12:05:00,56.99,57.02,56.97,57.01,8400.0,45.6039,45.6279,45.5878,45.6199,8400.0
2012-08-21 12:10:00,57.01,57.04,57.0,57.01,9000.0,45.6199,45.6439,45.6119,45.6199,9000.0
2012-08-21 12:15:00,57.02,57.02,56.98,57.01,29000.0,45.6279,45.6279,45.5959,45.6199,29000.0
2012-08-21 12:20:00,57.02,57.07,57.02,57.02,9000.0,45.6279,45.6679,45.6279,45.6279,9000.0
2012-08-21 12:25:00,57.03,57.03,57.0,57.0,5600.0,45.6359,45.6359,45.6119,45.6119,5600.0
2012-08-21 12:30:00,57.02,57.03,57.0,57.0,15900.0,45.6279,45.6359,45.6119,45.6119,15900.0
2012-08-21 12:35:00,57.0,57.03,56.99,57.02,20000.0,45.6119,45.6359,45.6039,45.6279,20000.0
2012-08-21 12:40:00,57.02,57.05,56.99,57.0,15600.0,45.6279,45.6519,45.6039,45.6119,15600.0
2012-08-21 12:45:00,57.0,57.03,56.96,57.0,41000.0,45.6119,45.6359,45.5798,45.6119,41000.0
2012-08-21 12:50:00,57.0,57.03,56.98,56.98,46300.0,45.6119,45.6359,45.5959,45.5959,46300.0
2012-08-21 12:55:00,56.98,56.98,56.93,56.94,18800.0,45.5959,45.5959,45.5558,45.5638,18800.0
2012-08-21 13:00:00,56.95,56.95,56.9,56.91,7400.0,45.5718,45.5718,45.5318,45.5398,7400.0
2012-08-21 13:05:00,56.91,56.96,56.91,56.96,6500.0,45.5398,45.5798,45.5398,45.5798,6500.0
2012-08-21 13:10:00,56.96,56.96,56.93,56.95,6900.0,45.5798,45.5798,45.5558,45.5718,6900.0
2012-08-21 13:15:00,56.95,57.0,56.95,56.96,13400.0,45.5718,45.6119,45.5718,45.5798,13400.0
2012-08-21 13:20:00,56.97,57.01,56.95,56.99,17500.0,45.5878,45.6199,45.5718,45.6039,17500.0
2012-08-21 13:25:00,56.99,57.0,56.95,57.0,10000.0,45.6039,45.6119,45.5718,45.6119,10000.0
2012-08-21 13:30:00,56.99,57.03,56.99,57.0,17800.0,45.6039,45.6359,45.6039,45.6119,17800.0
2012-08-21 13:35:00,57.01,57.03,57.0,57.0,14000.0,45.6199,45.6359,45.6119,45.6119,14000.0
2012-08-21 13:40:00,56.99,57.02,56.96,56.96,34400.0,45.6039,45.6279,45.5798,45.5798,34400.0
2012-08-21 13:45:00,56.96,56.98,56.94,56.96,26400.0,45.5798,45.5959,45.5638,45.5798,26400.0
2012-08-21 13:50:00,56.96,57.0,56.96,56.98,32000.0,45.5798,45.6119,45.5798,45.5959,32000.0
2012-08-21 13:55:00,56.98,57.0,56.95,56.97,20800.0,45.5959,45.6119,45.5718,45.5878,20800.0
2012-08-21 14:00:00,56.97,56.98,56.94,56.96,21200.0,45.5878,45.5959,45.5638,45.5798,21200.0
2012-08-21 14:05:00,56.97,56.99,56.94,56.95,14200.0,45.5878,45.6039,45.5638,45.5718,14200.0
2012-08-21 14:10:00,56.95,56.96,56.94,56.95,17000.0,45.5718,45.5798,45.5638,45.5718,17000.0
2012-08-21 14:15:00,56.95,57.01,56.95,56.98,59700.0,45.5718,45.6199,45.5718,45.5959,59700.0
2012-08-21 14:20:00,56.98,57.02,56.97,57.0,53600.0,45.5959,45.6279,45.5878,45.6119,53600.0
2012-08-21 14:25:00,56.99,57.0,56.88,56.89,48600.0,45.6039,45.6119,45.5158,45.5238,48600.0
2012-08-21 14:30:00,56.88,56.91,56.88,56.91,12200.0,45.5158,45.5398,45.5158,45.5398,12200.0
2012-08-21 14:35:00,56.91,56.91,56.77,56.81,36300.0,45.5398,45.5398,45.4278,45.4598,36300.0
2012-08-21 14:40:00,56.82,56.86,56.78,56.79,23300.0,45.4678,45.4998,45.4358,45.4438,23300.0
2012-08-21 14:45:00,56.79,56.83,56.79,56.79,17700.0,45.4438,45.4758,45.4438,45.4438,17700.0
2012-08-21 14:50:00,56.79,56.8,56.78,56.78,15000.0,45.4438,45.4518,45.4358,45.4358,15000.0
2012-08-21 14:55:00,56.78,56.79,56.73,56.73,16700.0,45.4358,45.4438,45.3958,45.3958,16700.0
2012-08-21 15:00:00,56.74,56.75,56.63,56.65,41400.0,45.4038,45.4118,45.3158,45.3318,41400.0
2012-08-21 15:05:00,56.65,56.65,56.59,56.6,33100.0,45.3318,45.3318,45.2838,45.2918,33100.0
2012-08-21 15:10:00,56.59,56.61,56.53,56.55,36400.0,45.2838,45.2998,45.2358,45.2518,36400.0
2012-08-21 15:15:00,56.54,56.55,56.41,56.43,50700.0,45.2438,45.2518,45.1397,45.1557,50700.0
2012-08-21 15:20:00,56.43,56.46,56.39,56.4,39900.0,45.1557,45.1797,45.1237,45.1317,39900.0
2012-08-21 15:25:00,56.4,56.42,56.33,56.39,45800.0,45.1317,45.1477,45.0757,45.1237,45800.0
2012-08-21 15:30:00,56.4,56.43,56.37,56.38,59300.0,45.1317,45.1557,45.1077,45.1157,59300.0
2012-08-21 15:35:00,56.38,56.43,56.38,56.41,47300.0,45.1157,45.1557,45.1157,45.1397,47300.0
2012-08-21 15:40:00,56.41,56.51,56.41,56.48,55100.0,45.1397,45.2198,45.1397,45.1957,55100.0
2012-08-21 15:45:00,56.47,56.55,56.47,56.5,113700.0,45.1877,45.2518,45.1877,45.2118,113700.0
2012-08-21 15:50:00,56.5,56.51,56.46,56.48,128200.0,45.2118,45.2198,45.1797,45.1957,128200.0
2012-08-21 15:55:00,56.48,56.52,56.44,56.47,306400.0,45.1957,45.2278,45.1637,45.1877,306400.0
2012-08-22 09:30:00,56.26,56.47,56.2,56.27,35000.0,45.0197,45.1877,44.9717,45.0277,35000.0
2012-08-22 09:35:00,56.25,56.37,56.21,56.34,18400.0,45.0117,45.1077,44.9797,45.0837,18400.0
2012-08-22 09:40:00,56.33,56.4,56.25,56.37,24600.0,45.0757,45.1317,45.0117,45.1077,24600.0
2012-08-22 09:45:00,56.38,56.49,56.34,56.34,24500.0,45.1157,45.2037,45.0837,45.0837,24500.0
2012-08-22 09:50:00,56.32,56.4,56.28,56.36,45400.0,45.0677,45.1317,45.0357,45.0997,45400.0
2012-08-22 09:55:00,56.37,56.43,56.32,56.39,41500.0,45.1077,45.1557,45.0677,45.1237,41500.0
2012-08-22 10:00:00,56.39,56.47,56.23,56.44,56800.0,45.1237,45.1877,44.9957,45.1637,56800.0
2012-08-22 10:05:00,56.44,56.45,56.36,56.38,31200.0,45.1637,45.1717,45.0997,45.1157,31200.0
2012-08-22 10:10:00,56.37,56.47,56.37,56.39,38000.0,45.1077,45.1877,45.1077,45.1237,38000.0
2012-08-22 10:15:00,56.43,56.44,56.32,56.44,44700.0,45.1557,45.1637,45.0677,45.1637,44700.0
2012-08-22 10:20:00,56.44,56.49,56.43,56.46,26600.0,45.1637,45.2037,45.1557,45.1797,26600.0
2012-08-22 10:25:00,56.47,56.57,56.47,56.53,18500.0,45.1877,45.2678,45.1877,45.2358,18500.0
2012-08-22 10:30:00,56.55,56.57,56.45,56.45,43800.0,45.2518,45.2678,45.1717,45.1717,43800.0
2012-08-22 10:35:00,56.46,56.47,56.37,56.37,18300.0,45.1797,45.1877,45.1077,45.1077,18300.0
2012-08-22 10:40:00,56.38,56.4,56.36,56.36,23300.0,45.1157,45.1317,45.0997,45.0997,23300.0
2012-08-22 10:45:00,56.35,56.35,56.19,56.19,36400.0,45.0917,45.0917,44.9637,44.9637,36400.0
2012-08-22 10:50:00,56.19,56.19,56.06,56.07,40600.0,44.9637,44.9637,44.8597,44.8677,40600.0
2012-08-22 10:55:00,56.08,56.09,55.96,55.96,47100.0,44.8757,44.8837,44.7796,44.7796,47100.0
2012-08-22 11:00:00,55.95,56.06,55.92,56.03,32700.0,44.7716,44.8597,44.7476,44.8357,32700.0
2012-08-22 11:05:00,56.03,56.11,56.03,56.09,13300.0,44.8357,44.8997,44.8357,44.8837,13300.0
2012-08-22 11:10:00,56.09,56.14,56.09,56.1,16400.0,44.8837,44.9237,44.8837,44.8917,16400.0
2012-08-22 11:15:00,56.1,56.1,56.0,56.0,94700.0,44.8917,44.8917,44.8116,44.8116,94700.0
2012-08-22 11:20:00,56.0,56.02,55.9,55.96,25000.0,44.8116,44.8277,44.7316,44.7796,25000.0
2012-08-22 11:25:00,55.97,56.02,55.96,56.0,24100.0,44.7876,44.8277,44.7796,44.8116,24100.0
2012-08-22 11:30:00,56.0,56.0,55.92,55.98,23500.0,44.8116,44.8116,44.7476,44.7956,23500.0
2012-08-22 11:35:00,55.97,56.01,55.94,55.99,15700.0,44.7876,44.8196,44.7636,44.8036,15700.0
2012-08-22 11:40:00,55.96,55.97,55.89,55.89,20900.0,44.7796,44.7876,44.7236,44.7236,20900.0
2012-08-22 11:45:00,55.89,55.89,55.86,55.89,12700.0,44.7236,44.7236,44.6996,44.7236,12700.0
2012-08-22 11:50:00,55.88,55.91,55.85,55.88,11000.0,44.7156,44.7396,44.6916,44.7156,11000.0
2012-08-22 11:55:00,55.88,55.93,55.87,55.91,17600.0,44.7156,44.7556,44.7076,44.7396,17600.0
2012-08-22 12:00:00,55.91,55.92,55.85,55.88,18300.0,44.7396,44.7476,44.6916,44.7156,18300.0
2012-08-22 12:05:00,55.9,55.9,55.84,55.87,13600.0,44.7316,44.7316,44.6836,44.7076,13600.0
2012-08-22 12:10:00,55.87,55.9,55.87,55.9,7700.0,44.7076,44.7316,44.7076,44.7316,7700.0
2012-08-22 12:15:00,55.9,55.9,55.88,55.9,10300.0,44.7316,44.7316,44.7156,44.7316,10300.0
2012-08-22 12:20:00,55.89,55.9,55.88,55.89,5800.0,44.7236,44.7316,44.7156,44.7236,5800.0
2012-08-22 12:25:00,55.89,55.92,55.88,55.91,11400.0,44.7236,44.7476,44.7156,44.7396,11400.0
2012-08-22 12:30:00,55.92,55.92,55.78,55.78,28300.0,44.7476,44.7476,44.6356,44.6356,28300.0
2012-08-22 12:35:00,55.79,55.82,55.75,55.77,23600.0,44.6436,44.6676,44.6116,44.6276,23600.0
2012-08-22 12:40:00,55.76,55.77,55.72,55.75,21000.0,44.6196,44.6276,44.5876,44.6116,21000.0
2012-08-22 12:45:00,55.75,55.87,55.75,55.77,54200.0,44.6116,44.7076,44.6116,44.6276,54200.0
2012-08-22 12:50:00,55.76,55.77,55.69,55.7,15700.0,44.6196,44.6276,44.5636,44.5716,15700.0
2012-08-22 12:55:00,55.7,55.72,55.68,55.7,24300.0,44.5716,44.5876,44.5556,44.5716,24300.0
2012-08-22 13:00:00,55.7,55.8,55.7,55.79,14300.0,44.5716,44.6516,44.5716,44.6436,14300.0
2012-08-22 13:05:00,55.8,55.84,55.78,55.84,9800.0,44.6516,44.6836,44.6356,44.6836,9800.0
2012-08-22 13:10:00,55.84,55.87,55.83,55.87,9700.0,44.6836,44.7076,44.6756,44.7076,9700.0
2012-08-22 13:15:00,55.87,55.89,55.85,55.89,13800.0,44.7076,44.7236,44.6916,44.7236,13800.0
2012-08-22 13:20:00,55.89,55.9,55.84,55.88,29900.0,44.7236,44.7316,44.6836,44.7156,29900.0
2012-08-22 13:25:00,55.88,55.89,55.84,55.86,22500.0,44.7156,44.7236,44.6836,44.6996,22500.0
2012-08-22 13:30:00,55.86,55.9,55.86,55.9,24400.0,44.6996,44.7316,44.6996,44.7316,24400.0
2012-08-22 13:35:00,55.88,55.9,55.85,55.9,22100.0,44.7156,44.7316,44.6916,44.7316,22100.0
2012-08-22 13:40:00,55.88,55.96,55.87,55.95,19800.0,44.7156,44.7796,44.7076,44.7716,19800.0
2012-08-22 13:45:00,55.95,55.97,55.92,55.95,16200.0,44.7716,44.7876,44.7476,44.7716,16200.0
2012-08-22 13:50:00,55.95,55.95,55.84,55.86,21400.0,44.7716,44.7716,44.6836,44.6996,21400.0
2012-08-22 13:55:00,55.87,55.95,55.85,55.93,19200.0,44.7076,44.7716,44.6916,44.7556,19200.0
2012-08-22 14:00:00,55.94,56.23,55.94,56.19,90100.0,44.7636,44.9957,44.7636,44.9637,90100.0
2012-08-22 14:05:00,56.19,56.23,55.94,55.96,65500.0,44.9637,44.9957,44.7636,44.7796,65500.0
2012-08-22 14:10:00,55.97,56.07,55.96,55.96,32600.0,44.7876,44.8677,44.7796,44.7796,32600.0
2012-08-22 14:15:00,55.96,55.98,55.83,55.88,58500.0,44.7796,44.7956,44.6756,44.7156,58500.0
2012-08-22 14:20:00,55.89,55.94,55.85,55.87,20500.0,44.7236,44.7636,44.6916,44.7076,20500.0
2012-08-22 14:25:00,55.85,55.96,55.85,55.95,30100.0,44.6916,44.7796,44.6916,44.7716,30100.0
2012-08-22 14:30:00,55.95,56.09,55.93,56.09,31600.0,44.7716,44.8837,44.7556,44.8837,31600.0
2012-08-22 14:35:00,56.1,56.11,55.98,56.0,67100.0,44.8917,44.8997,44.7956,44.8116,67100.0
2012-08-22 14:40:00,56.0,56.04,55.97,55.98,36400.0,44.8116,44.8437,44.7876,44.7956,36400.0
2012-08-22 14:45:00,55.98,56.07,55.97,55.99,57200.0,44.7956,44.8677,44.7876,44.8036,57200.0
2012-08-22 14:50:00,55.99,56.05,55.99,56.05,41100.0,44.8036,44.8517,44.8036,44.8517,41100.0
2012-08-22 14:55:00,56.05,56.08,56.01,56.03,39600.0,44.8517,44.8757,44.8196,44.8357,39600.0
2012-08-22 15:00:00,56.03,56.04,55.98,56.02,38700.0,44.8357,44.8437,44.7956,44.8277,38700.0
2012-08-22 15:05:00,56.01,56.04,55.99,56.03,25700.0,44.8196,44.8437,44.8036,44.8357,25700.0
2012-08-22 15:10:00,56.03,56.05,55.98,55.99,51700.0,44.8357,44.8517,44.7956,44.8036,51700.0
2012-08-22 15:15:00,55.98,56.02,55.92,55.93,40900.0,44.7956,44.8277,44.7476,44.7556,40900.0
2012-08-22 15:20:00,55.92,55.97,55.92,55.96,41400.0,44.7476,44.7876,44.7476,44.7796,41400.0
2012-08-22 15:25:00,55.97,55.98,55.93,55.97,52400.0,44.7876,44.7956,44.7556,44.7876,52400.0
2012-08-22 15:30:00,55.97,56.03,55.95,55.99,82500.0,44.7876,44.8357,44.7716,44.8036,82500.0
2012-08-22 15:35:00,55.98,56.05,55.96,56.05,87300.0,44.7956,44.8517,44.7796,44.8517,87300.0
2012-08-22 15:40:00,56.04,56.08,55.97,55.98,90100.0,44.8437,44.8757,44.7876,44.7956,90100.0
2012-08-22 15:45:00,55.97,55.98,55.86,55.91,111700.0,44.7876,44.7956,44.6996,44.7396,111700.0
2012-08-22 15:50:00,55.91,55.96,55.9,55.9,103900.0,44.7396,44.7796,44.7316,44.7316,103900.0
2012-08-22 15:55:00,55.9,55.93,55.88,55.89,169600.0,44.7316,44.7556,44.7156,44.7236,169600.0
2012-08-23 09:30:00,55.77,55.84,55.63,55.71,18500.0,44.6276,44.6836,44.5156,44.5796,18500.0
2012-08-23 09:35:00,55.7,55.82,55.69,55.72,16900.0,44.5716,44.6676,44.5636,44.5876,16900.0
2012-08-23 09:40:00,55.72,55.91,55.68,55.91,20600.0,44.5876,44.7396,44.5556,44.7396,20600.0
2012-08-23 09:45:00,55.9,55.93,55.71,55.71,16900.0,44.7316,44.7556,44.5796,44.5796,16900.0
2012-08-23 09:50:00,55.7,55.88,55.69,55.87,15900.0,44.5716,44.7156,44.5636,44.7076,15900.0
2012-08-23 09:55:00,55.85,55.88,55.69,55.69,19000.0,44.6916,44.7156,44.5636,44.5636,19000.0
2012-08-23 10:00:00,55.7,55.85,55.69,55.72,23400.0,44.5716,44.6916,44.5636,44.5876,23400.0
2012-08-23 10:05:00,55.72,55.84,55.72,55.8,58100.0,44.5876,44.6836,44.5876,44.6516,58100.0
2012-08-23 10:10:00,55.8,55.82,55.76,55.76,35800.0,44.6516,44.6676,44.6196,44.6196,35800.0
2012-08-23 10:15:00,55.76,55.76,55.73,55.75,12200.0,44.6196,44.6196,44.5956,44.6116,12200.0
2012-08-23 10:20:00,55.73,55.84,55.73,55.82,49200.0,44.5956,44.6836,44.5956,44.6676,49200.0
2012-08-23 10:25:00,55.8,55.81,55.72,55.81,44900.0,44.6516,44.6596,44.5876,44.6596,44900.0
2012-08-23 10:30:00,55.8,55.95,55.8,55.89,31000.0,44.6516,44.7716,44.6516,44.7236,31000.0
2012-08-23 10:35:00,55.89,55.98,55.89,55.93,18500.0,44.7236,44.7956,44.7236,44.7556,18500.0
2012-08-23 10:40:00,55.91,56.0,55.82,55.97,154000.0,44.7396,44.8116,44.6676,44.7876,154000.0
2012-08-23 10:45:00,55.97,56.1,55.96,56.03,22900.0,44.7876,44.8917,44.7796,44.8357,22900.0
2012-08-23 10:50:00,56.03,56.05,55.99,56.0,18900.0,44.8357,44.8517,44.8036,44.8116,18900.0
2012-08-23 10:55:00,56.01,56.08,55.99,56.08,24900.0,44.8196,44.8757,44.8036,44.8757,24900.0
2012-08-23 11:00:00,56.06,56.08,55.97,55.97,22100.0,44.8597,44.8757,44.7876,44.7876,22100.0
2012-08-23 11:05:00,55.98,56.02,55.94,56.02,17200.0,44.7956,44.8277,44.7636,44.8277,17200.0
2012-08-23 11:10:00,56.03,56.03,55.92,55.92,24000.0,44.8357,44.8357,44.7476,44.7476,24000.0
2012-08-23 11:15:00,55.93,55.96,55.89,55.93,21100.0,44.7556,44.7796,44.7236,44.7556,21100.0
2012-08-23 11:20:00,55.93,56.0,55.92,56.0,22800.0,44.7556,44.8116,44.7476,44.8116,22800.0
2012-08-23 11:25:00,55.99,56.01,55.98,56.0,20600.0,44.8036,44.8196,44.7956,44.8116,20600.0
2012-08-23 11:30:00,56.0,56.01,55.94,55.95,27700.0,44.8116,44.8196,44.7636,44.7716,27700.0
2012-08-23 11:35:00,55.95,55.96,55.9,55.91,25200.0,44.7716,44.7796,44.7316,44.7396,25200.0
2012-08-23 11:40:00,55.91,55.97,55.86,55.96,51600.0,44.7396,44.7876,44.6996,44.7796,51600.0
2012-08-23 11:45:00,55.95,55.96,55.91,55.91,8000.0,44.7716,44.7796,44.7396,44.7396,8000.0
2012-08-23 11:50:00,55.92,55.92,55.87,55.88,15400.0,44.7476,44.7476,44.7076,44.7156,15400.0
2012-08-23 11:55:00,55.88,55.95,55.87,55.95,9800.0,44.7156,44.7716,44.7076,44.7716,9800.0
2012-08-23 12:00:00,55.95,55.97,55.84,55.84,21400.0,44.7716,44.7876,44.6836,44.6836,21400.0
2012-08-23 12:05:00,55.84,55.9,55.78,55.84,152100.0,44.6836,44.7316,44.6356,44.6836,152100.0
2012-08-23 12:10:00,55.84,55.9,55.84,55.84,37300.0,44.6836,44.7316,44.6836,44.6836,37300.0
2012-08-23 12:15:00,55.84,55.88,55.8,55.87,15600.0,44.6836,44.7156,44.6516,44.7076,15600.0
2012-08-23 12:20:00,55.87,55.96,55.85,55.92,31100.0,44.7076,44.7796,44.6916,44.7476,31100.0
2012-08-23 12:25:00,55.91,55.94,55.89,55.94,8400.0,44.7396,44.7636,44.7236,44.7636,8400.0
2012-08-23 12:30:00,55.94,55.96,55.93,55.94,17700.0,44.7636,44.7796,44.7556,44.7636,17700.0
2012-08-23 12:35:00,55.94,55.95,55.83,55.85,17400.0,44.7636,44.7716,44.6756,44.6916,17400.0
2012-08-23 12:40:00,55.84,55.91,55.83,55.91,8300.0,44.6836,44.7396,44.6756,44.7396,8300.0
2012-08-23 12:45:00,55.92,55.92,55.82,55.83,5900.0,44.7476,44.7476,44.6676,44.6756,5900.0
2012-08-23 12:50:00,55.83,55.84,55.76,55.77,11500.0,44.6756,44.6836,44.6196,44.6276,11500.0
2012-08-23 12:55:00,55.77,55.77,55.71,55.74,28100.0,44.6276,44.6276,44.5796,44.6036,28100.0
2012-08-23 13:00:00,55.73,55.75,55.64,55.68,52900.0,44.5956,44.6116,44.5236,44.5556,52900.0
2012-08-23 13:05:00,55.68,55.73,55.68,55.71,13300.0,44.5556,44.5956,44.5556,44.5796,13300.0
2012-08-23 13:10:00,55.7,55.71,55.56,55.57,35500.0,44.5716,44.5796,44.4596,44.4676,35500.0
2012-08-23 13:15:00,55.57,55.61,55.55,55.55,17400.0,44.4676,44.4996,44.4516,44.4516,17400.0
2012-08-23 13:20:00,55.55,55.57,55.52,55.53,15200.0,44.4516,44.4676,44.4275,44.4355,15200.0
2012-08-23 13:25:00,55.53,55.55,55.49,55.51,41200.0,44.4355,44.4516,44.4035,44.4195,41200.0
2012-08-23 13:30:00,55.5,55.64,55.48,55.62,28200.0,44.4115,44.5236,44.3955,44.5076,28200.0
2012-08-23 13:35:00,55.64,55.67,55.61,55.63,10800.0,44.5236,44.5476,44.4996,44.5156,10800.0
2012-08-23 13:40:00,55.63,55.69,55.61,55.64,9800.0,44.5156,44.5636,44.4996,44.5236,9800.0
2012-08-23 13:45:00,55.66,55.66,55.61,55.63,8000.0,44.5396,44.5396,44.4996,44.5156,8000.0
2012-08-23 13:50:00,55.63,55.69,55.6,55.68,15400.0,44.5156,44.5636,44.4916,44.5556,15400.0
2012-08-23 13:55:00,55.67,55.68,55.63,55.66,7300.0,44.5476,44.5556,44.5156,44.5396,7300.0
2012-08-23 14:00:00,55.66,55.69,55.65,55.68,9100.0,44.5396,44.5636,44.5316,44.5556,9100.0
2012-08-23 14:05:00,55.66,55.69,55.66,55.67,8500.0,44.5396,44.5636,44.5396,44.5476,8500.0
2012-08-23 14:10:00,55.68,55.71,55.66,55.71,10300.0,44.5556,44.5796,44.5396,44.5796,10300.0
2012-08-23 14:15:00,55.71,55.78,55.7,55.77,23400.0,44.5796,44.6356,44.5716,44.6276,23400.0
2012-08-23 14:20:00,55.77,55.8,55.71,55.77,39200.0,44.6276,44.6516,44.5796,44.6276,39200.0
2012-08-23 14:25:00,55.77,55.84,55.77,55.79,18400.0,44.6276,44.6836,44.6276,44.6436,18400.0
2012-08-23 14:30:00,55.78,55.79,55.76,55.78,13900.0,44.6356,44.6436,44.6196,44.6356,13900.0
2012-08-23 14:35:00,55.78,55.85,55.77,55.85,24200.0,44.6356,44.6916,44.6276,44.6916,24200.0
2012-08-23 14:40:00,55.85,55.86,55.82,55.82,24700.0,44.6916,44.6996,44.6676,44.6676,24700.0
2012-08-23 14:45:00,55.83,55.9,55.81,55.88,23300.0,44.6756,44.7316,44.6596,44.7156,23300.0
2012-08-23 14:50:00,55.88,55.9,55.81,55.82,17300.0,44.7156,44.7316,44.6596,44.6676,17300.0
2012-08-23 14:55:00,55.83,55.9,55.83,55.87,23300.0,44.6756,44.7316,44.6756,44.7076,23300.0
2012-08-23 15:00:00,55.87,55.87,55.76,55.8,23400.0,44.7076,44.7076,44.6196,44.6516,23400.0
2012-08-23 15:05:00,55.8,55.87,55.8,55.86,20500.0,44.6516,44.7076,44.6516,44.6996,20500.0
2012-08-23 15:10:00,55.87,55.89,55.81,55.84,24700.0,44.7076,44.7236,44.6596,44.6836,24700.0
2012-08-23 15:15:00,55.85,55.88,55.83,55.87,22600.0,44.6916,44.7156,44.6756,44.7076,22600.0
2012-08-23 15:20:00,55.87,55.88,55.68,55.72,27500.0,44.7076,44.7156,44.5556,44.5876,27500.0
2012-08-23 15:25:00,55.72,55.77,55.71,55.72,35800.0,44.5876,44.6276,44.5796,44.5876,35800.0
2012-08-23 15:30:00,55.71,55.73,55.68,55.7,34400.0,44.5796,44.5956,44.5556,44.5716,34400.0
2012-08-23 15:35:00,55.7,55.74,55.65,55.74,43200.0,44.5716,44.6036,44.5316,44.6036,43200.0
2012-08-23 15:40:00,55.74,55.78,55.7,55.7,38200.0,44.6036,44.6356,44.5716,44.5716,38200.0
2012-08-23 15:45:00,55.7,55.74,55.64,55.67,55600.0,44.5716,44.6036,44.5236,44.5476,55600.0
2012-08-23 15:50:00,55.66,55.66,55.61,55.64,63900.0,44.5396,44.5396,44.4996,44.5236,63900.0
2012-08-23 15:55:00,55.64,55.65,55.6,55.64,160400.0,44.5236,44.5316,44.4916,44.5236,160400.0
2012-08-24 09:30:00,55.49,55.82,55.49,55.71,28600.0,44.4035,44.6676,44.4035,44.5796,28600.0
2012-08-24 09:35:00,55.7,55.88,55.69,55.85,25200.0,44.5716,44.7156,44.5636,44.6916,25200.0
2012-08-24 09:40:00,55.83,55.86,55.73,55.73,11500.0,44.6756,44.6996,44.5956,44.5956,11500.0
2012-08-24 09:45:00,55.73,55.96,55.71,55.96,34700.0,44.5956,44.7796,44.5796,44.7796,34700.0
2012-08-24 09:50:00,55.96,56.05,55.93,55.97,108600.0,44.7796,44.8517,44.7556,44.7876,108600.0
2012-08-24 09:55:00,55.99,56.01,55.94,55.99,43100.0,44.8036,44.8196,44.7636,44.8036,43100.0
2012-08-24 10:00:00,55.98,56.03,55.95,56.02,38500.0,44.7956,44.8357,44.7716,44.8277,38500.0
2012-08-24 10:05:00,56.03,56.15,55.99,56.14,133800.0,44.8357,44.9317,44.8036,44.9237,133800.0
2012-08-24 10:10:00,56.15,56.26,56.15,56.18,44300.0,44.9317,45.0197,44.9317,44.9557,44300.0
2012-08-24 10:15:00,56.18,56.33,56.12,56.33,100500.0,44.9557,45.0757,44.9077,45.0757,100500.0
2012-08-24 10:20:00,56.32,56.33,56.19,56.25,50900.0,45.0677,45.0757,44.9637,45.0117,50900.0
2012-08-24 10:25:00,56.25,56.29,56.24,56.25,71300.0,45.0117,45.0437,45.0037,45.0117,71300.0
2012-08-24 10:30:00,56.25,56.45,56.25,56.43,38600.0,45.0117,45.1717,45.0117,45.1557,38600.0
2012-08-24 10:35:00,56.42,56.58,56.39,56.58,68500.0,45.1477,45.2758,45.1237,45.2758,68500.0
2012-08-24 10:40:00,56.6,56.64,56.58,56.63,65600.0,45.2918,45.3238,45.2758,45.3158,65600.0
2012-08-24 10:45:00,56.63,56.73,56.53,56.55,280400.0,45.3158,45.3958,45.2358,45.2518,280400.0
2012-08-24 10:50:00,56.55,56.63,56.55,56.6,32200.0,45.2518,45.3158,45.2518,45.2918,32200.0
2012-08-24 10:55:00,56.59,56.63,56.59,56.61,35000.0,45.2838,45.3158,45.2838,45.2998,35000.0
2012-08-24 11:00:00,56.62,56.71,56.6,56.6,23300.0,45.3078,45.3798,45.2918,45.2918,23300.0
2012-08-24 11:05:00,56.6,56.66,56.6,56.64,40100.0,45.2918,45.3398,45.2918,45.3238,40100.0
2012-08-24 11:10:00,56.65,56.66,56.63,56.65,100600.0,45.3318,45.3398,45.3158,45.3318,100600.0
2012-08-24 11:15:00,56.65,56.76,56.63,56.67,75000.0,45.3318,45.4198,45.3158,45.3478,75000.0
2012-08-24 11:20:00,56.65,56.71,56.6,56.62,24700.0,45.3318,45.3798,45.2918,45.3078,24700.0
2012-08-24 11:25:00,56.62,56.71,56.62,56.66,19900.0,45.3078,45.3798,45.3078,45.3398,19900.0
2012-08-24 11:30:00,56.67,56.7,56.65,56.66,24300.0,45.3478,45.3718,45.3318,45.3398,24300.0
2012-08-24 11:35:00,56.65,56.66,56.61,56.64,13500.0,45.3318,45.3398,45.2998,45.3238,13500.0
2012-08-24 11:40:00,56.63,56.64,56.55,56.55,18200.0,45.3158,45.3238,45.2518,45.2518,18200.0
2012-08-24 11:45:00,56.55,56.59,56.53,56.58,17800.0,45.2518,45.2838,45.2358,45.2758,17800.0
2012-08-24 11:50:00,56.57,56.61,56.55,56.56,24900.0,45.2678,45.2998,45.2518,45.2598,24900.0
2012-08-24 11:55:00,56.56,56.6,56.56,56.58,18300.0,45.2598,45.2918,45.2598,45.2758,18300.0
2012-08-24 12:00:00,56.58,56.62,56.56,56.61,28300.0,45.2758,45.3078,45.2598,45.2998,28300.0
2012-08-24 12:05:00,56.62,56.71,56.62,56.63,35800.0,45.3078,45.3798,45.3078,45.3158,35800.0
2012-08-24 12:10:00,56.63,56.7,56.6,56.68,44100.0,45.3158,45.3718,45.2918,45.3558,44100.0
2012-08-24 12:15:00,56.67,56.68,56.6,56.61,18300.0,45.3478,45.3558,45.2918,45.2998,18300.0
2012-08-24 12:20:00,56.61,56.63,56.61,56.61,19100.0,45.2998,45.3158,45.2998,45.2998,19100.0
2012-08-24 12:25:00,56.61,56.63,56.6,56.62,25700.0,45.2998,45.3158,45.2918,45.3078,25700.0
2012-08-24 12:30:00,56.62,56.65,56.6,56.65,22600.0,45.3078,45.3318,45.2918,45.3318,22600.0
2012-08-24 12:35:00,56.65,56.68,56.63,56.68,16500.0,45.3318,45.3558,45.3158,45.3558,16500.0
2012-08-24 12:40:00,56.68,56.76,56.68,56.74,22000.0,45.3558,45.4198,45.3558,45.4038,22000.0
2012-08-24 12:45:00,56.74,56.87,56.74,56.85,44900.0,45.4038,45.5078,45.4038,45.4918,44900.0
2012-08-24 12:50:00,56.86,56.98,56.85,56.95,30500.0,45.4998,45.5959,45.4918,45.5718,30500.0
2012-08-24 12:55:00,56.95,56.97,56.89,56.91,20200.0,45.5718,45.5878,45.5238,45.5398,20200.0
2012-08-24 13:00:00,56.93,56.93,56.8,56.82,47600.0,45.5558,45.5558,45.4518,45.4678,47600.0
2012-08-24 13:05:00,56.81,56.91,56.78,56.9,28400.0,45.4598,45.5398,45.4358,45.5318,28400.0
2012-08-24 13:10:00,56.9,56.91,56.88,56.89,22000.0,45.5318,45.5398,45.5158,45.5238,22000.0
2012-08-24 13:15:00,56.88,56.92,56.87,56.91,21500.0,45.5158,45.5478,45.5078,45.5398,21500.0
2012-08-24 13:20:00,56.91,56.91,56.88,56.89,11900.0,45.5398,45.5398,45.5158,45.5238,11900.0
2012-08-24 13:25:00,56.88,56.91,56.88,56.9,19400.0,45.5158,45.5398,45.5158,45.5318,19400.0
2012-08-24 13:30:00,56.91,56.91,56.88,56.88,68000.0,45.5398,45.5398,45.5158,45.5158,68000.0
2012-08-24 13:35:00,56.88,56.91,56.88,56.9,41900.0,45.5158,45.5398,45.5158,45.5318,41900.0
2012-08-24 13:40:00,56.89,57.0,56.89,57.0,50800.0,45.5238,45.6119,45.5238,45.6119,50800.0
2012-08-24 13:45:00,57.0,57.07,56.98,57.0,73000.0,45.6119,45.6679,45.5959,45.6119,73000.0
2012-08-24 13:50:00,57.0,57.04,56.99,57.0,35600.0,45.6119,45.6439,45.6039,45.6119,35600.0
2012-08-24 13:55:00,56.99,57.0,56.93,56.94,55900.0,45.6039,45.6119,45.5558,45.5638,55900.0
2012-08-24 14:00:00,56.93,56.93,56.84,56.85,27100.0,45.5558,45.5558,45.4838,45.4918,27100.0
2012-08-24 14:05:00,56.85,56.9,56.84,56.88,79200.0,45.4918,45.5318,45.4838,45.5158,79200.0
2012-08-24 14:10:00,56.88,56.91,56.87,56.87,47300.0,45.5158,45.5398,45.5078,45.5078,47300.0
2012-08-24 14:15:00,56.87,56.93,56.87,56.89,19900.0,45.5078,45.5558,45.5078,45.5238,19900.0
2012-08-24 14:20:00,56.89,56.91,56.88,56.88,55800.0,45.5238,45.5398,45.5158,45.5158,55800.0
2012-08-24 14:25:00,56.88,56.94,56.88,56.93,19200.0,45.5158,45.5638,45.5158,45.5558,19200.0
2012-08-24 14:30:00,56.94,56.95,56.89,56.89,44200.0,45.5638,45.5718,45.5238,45.5238,44200.0
2012-08-24 14:35:00,56.89,56.94,56.87,56.93,66800.0,45.5238,45.5638,45.5078,45.5558,66800.0
2012-08-24 14:40:00,56.93,56.95,56.91,56.94,31200.0,45.5558,45.5718,45.5398,45.5638,31200.0
2012-08-24 14:45:00,56.94,56.94,56.93,56.93,20400.0,45.5638,45.5638,45.5558,45.5558,20400.0
2012-08-24 14:50:00,56.93,56.96,56.92,56.94,43300.0,45.5558,45.5798,45.5478,45.5638,43300.0
2012-08-24 14:55:00,56.93,56.95,56.92,56.94,32600.0,45.5558,45.5718,45.5478,45.5638,32600.0
2012-08-24 15:00:00,56.94,56.95,56.92,56.93,25800.0,45.5638,45.5718,45.5478,45.5558,25800.0
2012-08-24 15:05:00,56.93,56.93,56.89,56.9,22000.0,45.5558,45.5558,45.5238,45.5318,22000.0
2012-08-24 15:10:00,56.89,56.95,56.89,56.94,66800.0,45.5238,45.5718,45.5238,45.5638,66800.0
2012-08-24 15:15:00,56.94,56.96,56.92,56.95,70200.0,45.5638,45.5798,45.5478,45.5718,70200.0
2012-08-24 15:20:00,56.96,56.98,56.92,56.96,74900.0,45.5798,45.5959,45.5478,45.5798,74900.0
2012-08-24 15:25:00,56.97,56.98,56.95,56.96,68900.0,45.5878,45.5959,45.5718,45.5798,68900.0
2012-08-24 15:30:00,56.96,56.97,56.94,56.95,82100.0,45.5798,45.5878,45.5638,45.5718,82100.0
2012-08-24 15:35:00,56.95,56.97,56.93,56.94,107100.0,45.5718,45.5878,45.5558,45.5638,107100.0
2012-08-24 15:40:00,56.95,56.96,56.89,56.9,115400.0,45.5718,45.5798,45.5238,45.5318,115400.0
2012-08-24 15:45:00,56.9,56.95,56.86,56.89,145600.0,45.5318,45.5718,45.4998,45.5238,145600.0
2012-08-24 15:50:00,56.89,56.9,56.77,56.79,112500.0,45.5238,45.5318,45.4278,45.4438,112500.0
2012-08-24 15:55:00,56.78,56.88,56.78,56.87,240900.0,45.4358,45.5158,45.4358,45.5078,240900.0
2012-08-27 09:30:00,56.92,57.0,56.72,56.78,46000.0,45.5478,45.6119,45.3878,45.4358,46000.0
2012-08-27 09:35:00,56.79,56.79,56.7,56.78,16200.0,45.4438,45.4438,45.3718,45.4358,16200.0
2012-08-27 09:40:00,56.78,56.82,56.72,56.78,29700.0,45.4358,45.4678,45.3878,45.4358,29700.0
2012-08-27 09:45:00,56.77,56.81,56.7,56.72,19900.0,45.4278,45.4598,45.3718,45.3878,19900.0
2012-08-27 09:50:00,56.71,56.71,56.56,56.58,18400.0,45.3798,45.3798,45.2598,45.2758,18400.0
2012-08-27 09:55:00,56.56,56.58,56.44,56.54,32300.0,45.2598,45.2758,45.1637,45.2438,32300.0
2012-08-27 10:00:00,56.47,56.55,56.41,56.47,22700.0,45.1877,45.2518,45.1397,45.1877,22700.0
2012-08-27 10:05:00,56.47,56.47,56.35,56.44,17700.0,45.1877,45.1877,45.0917,45.1637,17700.0
2012-08-27 10:10:00,56.45,56.47,56.36,56.37,26200.0,45.1717,45.1877,45.0997,45.1077,26200.0
2012-08-27 10:15:00,56.39,56.46,56.39,56.42,12400.0,45.1237,45.1797,45.1237,45.1477,12400.0
2012-08-27 10:20:00,56.42,56.43,56.37,56.42,10300.0,45.1477,45.1557,45.1077,45.1477,10300.0
2012-08-27 10:25:00,56.42,56.44,56.38,56.41,12300.0,45.1477,45.1637,45.1157,45.1397,12300.0
2012-08-27 10:30:00,56.41,56.41,56.32,56.41,16300.0,45.1397,45.1397,45.0677,45.1397,16300.0
2012-08-27 10:35:00,56.39,56.41,56.35,56.35,16300.0,45.1237,45.1397,45.0917,45.0917,16300.0
2012-08-27 10:40:00,56.34,56.37,56.32,56.37,12900.0,45.0837,45.1077,45.0677,45.1077,12900.0
2012-08-27 10:45:00,56.37,56.39,56.35,56.37,11800.0,45.1077,45.1237,45.0917,45.1077,11800.0
2012-08-27 10:50:00,56.37,56.4,56.33,56.35,18400.0,45.1077,45.1317,45.0757,45.0917,18400.0
2012-08-27 10:55:00,56.34,56.42,56.33,56.42,13900.0,45.0837,45.1477,45.0757,45.1477,13900.0
2012-08-27 11:00:00,56.41,56.51,56.37,56.5,94500.0,45.1397,45.2198,45.1077,45.2118,94500.0
2012-08-27 11:05:00,56.5,56.68,56.5,56.68,20500.0,45.2118,45.3558,45.2118,45.3558,20500.0
2012-08-27 11:10:00,56.69,56.74,56.68,56.68,10000.0,45.3638,45.4038,45.3558,45.3558,10000.0
2012-08-27 11:15:00,56.68,56.84,56.66,56.82,14900.0,45.3558,45.4838,45.3398,45.4678,14900.0
2012-08-27 11:20:00,56.84,56.84,56.72,56.78,24300.0,45.4838,45.4838,45.3878,45.4358,24300.0
2012-08-27 11:25:00,56.78,56.78,56.73,56.74,19500.0,45.4358,45.4358,45.3958,45.4038,19500.0
2012-08-27 11:30:00,56.75,56.8,56.69,56.7,14600.0,45.4118,45.4518,45.3638,45.3718,14600.0
2012-08-27 11:35:00,56.71,56.74,56.71,56.73,7500.0,45.3798,45.4038,45.3798,45.3958,7500.0
2012-08-27 11:40:00,56.73,56.82,56.71,56.82,26500.0,45.3958,45.4678,45.3798,45.4678,26500.0
2012-08-27 11:45:00,56.83,56.94,56.83,56.93,13500.0,45.4758,45.5638,45.4758,45.5558,13500.0
2012-08-27 11:50:00,56.93,56.93,56.81,56.83,13100.0,45.5558,45.5558,45.4598,45.4758,13100.0
2012-08-27 11:55:00,56.82,56.87,56.8,56.8,21100.0,45.4678,45.5078,45.4518,45.4518,21100.0
2012-08-27 12:00:00,56.8,56.88,56.8,56.86,20700.0,45.4518,45.5158,45.4518,45.4998,20700.0
2012-08-27 12:05:00,56.84,56.86,56.82,56.82,11900.0,45.4838,45.4998,45.4678,45.4678,11900.0
2012-08-27 12:10:00,56.83,56.86,56.82,56.85,10600.0,45.4758,45.4998,45.4678,45.4918,10600.0
2012-08-27 12:15:00,56.85,56.86,56.8,56.81,11600.0,45.4918,45.4998,45.4518,45.4598,11600.0
2012-08-27 12:20:00,56.8,56.81,56.75,56.76,21600.0,45.4518,45.4598,45.4118,45.4198,21600.0
2012-08-27 12:25:00,56.76,56.77,56.74,56.75,4800.0,45.4198,45.4278,45.4038,45.4118,4800.0
2012-08-27 12:30:00,56.74,56.83,56.72,56.83,16400.0,45.4038,45.4758,45.3878,45.4758,16400.0
2012-08-27 12:35:00,56.83,56.85,56.79,56.83,25100.0,45.4758,45.4918,45.4438,45.4758,25100.0
2012-08-27 12:40:00,56.82,56.97,56.79,56.96,42800.0,45.4678,45.5878,45.4438,45.5798,42800.0
2012-08-27 12:45:00,56.94,56.94,56.87,56.89,7300.0,45.5638,45.5638,45.5078,45.5238,7300.0
2012-08-27 12:50:00,56.88,56.91,56.84,56.91,12500.0,45.5158,45.5398,45.4838,45.5398,12500.0
2012-08-27 12:55:00,56.91,56.98,56.91,56.98,11200.0,45.5398,45.5959,45.5398,45.5959,11200.0
2012-08-27 13:00:00,56.97,56.97,56.88,56.91,35000.0,45.5878,45.5878,45.5158,45.5398,35000.0
2012-08-27 13:05:00,56.92,56.92,56.88,56.89,39500.0,45.5478,45.5478,45.5158,45.5238,39500.0
2012-08-27 13:10:00,56.88,56.91,56.86,56.91,16300.0,45.5158,45.5398,45.4998,45.5398,16300.0
2012-08-27 13:15:00,56.91,56.95,56.9,56.9,6400.0,45.5398,45.5718,45.5318,45.5318,6400.0
2012-08-27 13:20:00,56.89,56.91,56.88,56.9,6000.0,45.5238,45.5398,45.5158,45.5318,6000.0
2012-08-27 13:25:00,56.89,56.91,56.87,56.9,8300.0,45.5238,45.5398,45.5078,45.5318,8300.0
2012-08-27 13:30:00,56.9,56.91,56.85,56.86,8300.0,45.5318,45.5398,45.4918,45.4998,8300.0
2012-08-27 13:35:00,56.86,56.96,56.86,56.87,33700.0,45.4998,45.5798,45.4998,45.5078,33700.0
2012-08-27 13:40:00,56.86,56.88,56.78,56.79,10900.0,45.4998,45.5158,45.4358,45.4438,10900.0
2012-08-27 13:45:00,56.79,56.8,56.76,56.76,9900.0,45.4438,45.4518,45.4198,45.4198,9900.0
2012-08-27 13:50:00,56.76,56.83,56.76,56.79,12400.0,45.4198,45.4758,45.4198,45.4438,12400.0
2012-08-27 13:55:00,56.79,56.79,56.76,56.77,7900.0,45.4438,45.4438,45.4198,45.4278,7900.0
2012-08-27 14:00:00,56.79,56.79,56.75,56.78,7500.0,45.4438,45.4438,45.4118,45.4358,7500.0
2012-08-27 14:05:00,56.78,56.86,56.78,56.84,12200.0,45.4358,45.4998,45.4358,45.4838,12200.0
2012-08-27 14:10:00,56.84,56.93,56.83,56.9,24400.0,45.4838,45.5558,45.4758,45.5318,24400.0
2012-08-27 14:15:00,56.88,56.89,56.81,56.88,13400.0,45.5158,45.5238,45.4598,45.5158,13400.0
2012-08-27 14:20:00,56.88,56.94,56.88,56.9,15000.0,45.5158,45.5638,45.5158,45.5318,15000.0
2012-08-27 14:25:00,56.9,56.98,56.89,56.97,14000.0,45.5318,45.5959,45.5238,45.5878,14000.0
2012-08-27 14:30:00,56.97,57.0,56.95,56.96,18100.0,45.5878,45.6119,45.5718,45.5798,18100.0
2012-08-27 14:35:00,56.96,56.98,56.95,56.97,14000.0,45.5798,45.5959,45.5718,45.5878,14000.0
2012-08-27 14:40:00,56.98,56.98,56.94,56.97,10700.0,45.5959,45.5959,45.5638,45.5878,10700.0
2012-08-27 14:45:00,56.96,56.97,56.92,56.95,16500.0,45.5798,45.5878,45.5478,45.5718,16500.0
2012-08-27 14:50:00,56.94,56.99,56.93,56.99,22100.0,45.5638,45.6039,45.5558,45.6039,22100.0
2012-08-27 14:55:00,56.99,57.06,56.97,56.98,25900.0,45.6039,45.6599,45.5878,45.5959,25900.0
2012-08-27 15:00:00,56.99,57.02,56.98,57.02,29300.0,45.6039,45.6279,45.5959,45.6279,29300.0
2012-08-27 15:05:00,57.01,57.02,56.92,56.93,65400.0,45.6199,45.6279,45.5478,45.5558,65400.0
2012-08-27 15:10:00,56.93,56.93,56.85,56.89,32700.0,45.5558,45.5558,45.4918,45.5238,32700.0
2012-08-27 15:15:00,56.89,56.89,56.83,56.85,25200.0,45.5238,45.5238,45.4758,45.4918,25200.0
2012-08-27 15:20:00,56.85,56.86,56.79,56.84,35400.0,45.4918,45.4998,45.4438,45.4838,35400.0
2012-08-27 15:25:00,56.84,56.86,56.82,56.85,36900.0,45.4838,45.4998,45.4678,45.4918,36900.0
2012-08-27 15:30:00,56.84,56.87,56.81,56.83,26700.0,45.4838,45.5078,45.4598,45.4758,26700.0
2012-08-27 15:35:00,56.84,56.91,56.82,56.86,48300.0,45.4838,45.5398,45.4678,45.4998,48300.0
2012-08-27 15:40:00,56.87,56.9,56.83,56.86,48600.0,45.5078,45.5318,45.4758,45.4998,48600.0
2012-08-27 15:45:00,56.85,56.86,56.81,56.83,32300.0,45.4918,45.4998,45.4598,45.4758,32300.0
2012-08-27 15:50:00,56.84,56.84,56.78,56.8,36000.0,45.4838,45.4838,45.4358,45.4518,36000.0
2012-08-27 15:55:00,56.79,56.84,56.75,56.84,95500.0,45.4438,45.4838,45.4118,45.4838,95500.0
2012-08-28 09:30:00,56.51,56.51,56.2,56.38,42000.0,45.2198,45.2198,44.9717,45.1157,42000.0
2012-08-28 09:35:00,56.34,56.55,56.3,56.48,12000.0,45.0837,45.2518,45.0517,45.1957,12000.0
2012-08-28 09:40:00,56.47,56.51,56.32,56.32,11000.0,45.1877,45.2198,45.0677,45.0677,11000.0
2012-08-28 09:45:00,56.34,56.52,56.34,56.49,15900.0,45.0837,45.2278,45.0837,45.2037,15900.0
2012-08-28 09:50:00,56.48,56.55,56.37,56.4,18700.0,45.1957,45.2518,45.1077,45.1317,18700.0
2012-08-28 09:55:00,56.43,56.43,56.26,56.33,16800.0,45.1557,45.1557,45.0197,45.0757,16800.0
2012-08-28 10:00:00,56.32,56.38,56.2,56.32,25300.0,45.0677,45.1157,44.9717,45.0677,25300.0
2012-08-28 10:05:00,56.33,56.42,56.31,56.4,27200.0,45.0757,45.1477,45.0597,45.1317,27200.0
2012-08-28 10:10:00,56.4,56.64,56.4,56.55,31400.0,45.1317,45.3238,45.1317,45.2518,31400.0
2012-08-28 10:15:00,56.57,56.68,56.57,56.65,35100.0,45.2678,45.3558,45.2678,45.3318,35100.0
2012-08-28 10:20:00,56.64,56.86,56.64,56.76,27800.0,45.3238,45.4998,45.3238,45.4198,27800.0
2012-08-28 10:25:00,56.76,56.77,56.69,56.76,26400.0,45.4198,45.4278,45.3638,45.4198,26400.0
2012-08-28 10:30:00,56.77,56.84,56.72,56.72,24300.0,45.4278,45.4838,45.3878,45.3878,24300.0
2012-08-28 10:35:00,56.73,56.86,56.72,56.84,13400.0,45.3958,45.4998,45.3878,45.4838,13400.0
2012-08-28 10:40:00,56.84,56.87,56.77,56.77,50000.0,45.4838,45.5078,45.4278,45.4278,50000.0
2012-08-28 10:45:00,56.78,56.84,56.77,56.78,36800.0,45.4358,45.4838,45.4278,45.4358,36800.0
2012-08-28 10:50:00,56.78,56.85,56.78,56.83,18000.0,45.4358,45.4918,45.4358,45.4758,18000.0
2012-08-28 10:55:00,56.83,56.83,56.69,56.73,22500.0,45.4758,45.4758,45.3638,45.3958,22500.0
2012-08-28 11:00:00,56.72,56.73,56.67,56.68,15700.0,45.3878,45.3958,45.3478,45.3558,15700.0
2012-08-28 11:05:00,56.69,56.7,56.66,56.7,18600.0,45.3638,45.3718,45.3398,45.3718,18600.0
2012-08-28 11:10:00,56.69,56.69,56.61,56.67,14700.0,45.3638,45.3638,45.2998,45.3478,14700.0
2012-08-28 11:15:00,56.67,56.73,56.65,56.73,14500.0,45.3478,45.3958,45.3318,45.3958,14500.0
2012-08-28 11:20:00,56.73,56.73,56.68,56.71,10000.0,45.3958,45.3958,45.3558,45.3798,10000.0
2012-08-28 11:25:00,56.73,56.79,56.71,56.79,13800.0,45.3958,45.4438,45.3798,45.4438,13800.0
2012-08-28 11:30:00,56.79,56.79,56.7,56.74,12200.0,45.4438,45.4438,45.3718,45.4038,12200.0
2012-08-28 11:35:00,56.75,56.79,56.72,56.77,27900.0,45.4118,45.4438,45.3878,45.4278,27900.0
2012-08-28 11:40:00,56.78,56.78,56.72,56.74,50100.0,45.4358,45.4358,45.3878,45.4038,50100.0
2012-08-28 11:45:00,56.75,56.84,56.75,56.84,7500.0,45.4118,45.4838,45.4118,45.4838,7500.0
2012-08-28 11:50:00,56.84,56.86,56.81,56.84,12100.0,45.4838,45.4998,45.4598,45.4838,12100.0
2012-08-28 11:55:00,56.84,56.94,56.82,56.92,15100.0,45.4838,45.5638,45.4678,45.5478,15100.0
2012-08-28 12:00:00,56.93,56.98,56.91,56.91,17700.0,45.5558,45.5959,45.5398,45.5398,17700.0
2012-08-28 12:05:00,56.92,56.95,56.87,56.9,20600.0,45.5478,45.5718,45.5078,45.5318,20600.0
2012-08-28 12:10:00,56.89,56.89,56.82,56.82,13200.0,45.5238,45.5238,45.4678,45.4678,13200.0
2012-08-28 12:15:00,56.81,56.83,56.8,56.82,17200.0,45.4598,45.4758,45.4518,45.4678,17200.0
2012-08-28 12:20:00,56.83,56.86,56.8,56.81,19800.0,45.4758,45.4998,45.4518,45.4598,19800.0
2012-08-28 12:25:00,56.8,56.8,56.75,56.78,12000.0,45.4518,45.4518,45.4118,45.4358,12000.0
2012-08-28 12:30:00,56.77,56.77,56.7,56.7,8800.0,45.4278,45.4278,45.3718,45.3718,8800.0
2012-08-28 12:35:00,56.71,56.73,56.7,56.72,12400.0,45.3798,45.3958,45.3718,45.3878,12400.0
2012-08-28 12:40:00,56.72,56.73,56.71,56.72,5700.0,45.3878,45.3958,45.3798,45.3878,5700.0
2012-08-28 12:45:00,56.73,56.76,56.72,56.73,30000.0,45.3958,45.4198,45.3878,45.3958,30000.0
2012-08-28 12:50:00,56.74,56.76,56.74,56.75,8500.0,45.4038,45.4198,45.4038,45.4118,8500.0
2012-08-28 12:55:00,56.75,56.75,56.72,56.73,16900.0,45.4118,45.4118,45.3878,45.3958,16900.0
2012-08-28 13:00:00,56.73,56.74,56.66,56.67,31300.0,45.3958,45.4038,45.3398,45.3478,31300.0
2012-08-28 13:05:00,56.66,56.68,56.61,56.67,28500.0,45.3398,45.3558,45.2998,45.3478,28500.0
2012-08-28 13:10:00,56.67,56.7,56.59,56.59,46500.0,45.3478,45.3718,45.2838,45.2838,46500.0
2012-08-28 13:15:00,56.59,56.61,56.56,56.56,19200.0,45.2838,45.2998,45.2598,45.2598,19200.0
2012-08-28 13:20:00,56.56,56.57,56.53,56.57,23200.0,45.2598,45.2678,45.2358,45.2678,23200.0
2012-08-28 13:25:00,56.57,56.58,56.5,56.5,19800.0,45.2678,45.2758,45.2118,45.2118,19800.0
2012-08-28 13:30:00,56.5,56.53,56.5,56.53,21300.0,45.2118,45.2358,45.2118,45.2358,21300.0
2012-08-28 13:35:00,56.55,56.55,56.52,56.54,11000.0,45.2518,45.2518,45.2278,45.2438,11000.0
2012-08-28 13:40:00,56.54,56.58,56.54,56.58,12600.0,45.2438,45.2758,45.2438,45.2758,12600.0
2012-08-28 13:45:00,56.58,56.6,56.56,56.56,15600.0,45.2758,45.2918,45.2598,45.2598,15600.0
2012-08-28 13:50:00,56.56,56.56,56.43,56.43,29100.0,45.2598,45.2598,45.1557,45.1557,29100.0
2012-08-28 13:55:00,56.43,56.51,56.43,56.49,14400.0,45.1557,45.2198,45.1557,45.2037,14400.0
2012-08-28 14:00:00,56.49,56.59,56.49,56.59,18500.0,45.2037,45.2838,45.2037,45.2838,18500.0
2012-08-28 14:05:00,56.58,56.59,56.57,56.57,6600.0,45.2758,45.2838,45.2678,45.2678,6600.0
2012-08-28 14:10:00,56.57,56.66,56.56,56.64,20700.0,45.2678,45.3398,45.2598,45.3238,20700.0
2012-08-28 14:15:00,56.64,56.73,56.62,56.72,19200.0,45.3238,45.3958,45.3078,45.3878,19200.0
2012-08-28 14:20:00,56.71,56.75,56.71,56.74,11800.0,45.3798,45.4118,45.3798,45.4038,11800.0
2012-08-28 14:25:00,56.75,56.8,56.73,56.79,18300.0,45.4118,45.4518,45.3958,45.4438,18300.0
2012-08-28 14:30:00,56.79,56.8,56.77,56.79,10800.0,45.4438,45.4518,45.4278,45.4438,10800.0
2012-08-28 14:35:00,56.79,56.8,56.75,56.75,15300.0,45.4438,45.4518,45.4118,45.4118,15300.0
2012-08-28 14:40:00,56.75,56.77,56.74,56.74,17800.0,45.4118,45.4278,45.4038,45.4038,17800.0
2012-08-28 14:45:00,56.74,56.74,56.69,56.71,22200.0,45.4038,45.4038,45.3638,45.3798,22200.0
2012-08-28 14:50:00,56.72,56.72,56.66,56.71,17300.0,45.3878,45.3878,45.3398,45.3798,17300.0
2012-08-28 14:55:00,56.71,56.75,56.7,56.72,15600.0,45.3798,45.4118,45.3718,45.3878,15600.0
2012-08-28 15:00:00,56.73,56.77,56.73,56.74,7400.0,45.3958,45.4278,45.3958,45.4038,7400.0
2012-08-28 15:05:00,56.75,56.76,56.71,56.72,25800.0,45.4118,45.4198,45.3798,45.3878,25800.0
2012-08-28 15:10:00,56.72,56.75,56.71,56.71,19100.0,45.3878,45.4118,45.3798,45.3798,19100.0
2012-08-28 15:15:00,56.71,56.78,56.67,56.68,36000.0,45.3798,45.4358,45.3478,45.3558,36000.0
2012-08-28 15:20:00,56.68,56.7,56.61,56.66,36300.0,45.3558,45.3718,45.2998,45.3398,36300.0
2012-08-28 15:25:00,56.66,56.67,56.58,56.61,29000.0,45.3398,45.3478,45.2758,45.2998,29000.0
2012-08-28 15:30:00,56.62,56.63,56.59,56.62,27800.0,45.3078,45.3158,45.2838,45.3078,27800.0
2012-08-28 15:35:00,56.63,56.67,56.62,56.67,37900.0,45.3158,45.3478,45.3078,45.3478,37900.0
2012-08-28 15:40:00,56.67,56.67,56.64,56.65,36600.0,45.3478,45.3478,45.3238,45.3318,36600.0
2012-08-28 15:45:00,56.66,56.72,56.66,56.7,91700.0,45.3398,45.3878,45.3398,45.3718,91700.0
2012-08-28 15:50:00,56.71,56.72,56.65,56.69,54200.0,45.3798,45.3878,45.3318,45.3638,54200.0
2012-08-28 15:55:00,56.69,56.71,56.64,56.67,118400.0,45.3638,45.3798,45.3238,45.3478,118400.0
2012-08-29 09:30:00,56.79,56.93,56.66,56.66,22100.0,45.4438,45.5558,45.3398,45.3398,22100.0
2012-08-29 09:35:00,56.67,56.75,56.64,56.69,16900.0,45.3478,45.4118,45.3238,45.3638,16900.0
2012-08-29 09:40:00,56.73,56.76,56.64,56.76,46200.0,45.3958,45.4198,45.3238,45.4198,46200.0
2012-08-29 09:45:00,56.72,56.81,56.72,56.8,17200.0,45.3878,45.4598,45.3878,45.4518,17200.0
2012-08-29 09:50:00,56.81,56.85,56.68,56.68,27600.0,45.4598,45.4918,45.3558,45.3558,27600.0
2012-08-29 09:55:00,56.67,56.69,56.51,56.51,12500.0,45.3478,45.3638,45.2198,45.2198,12500.0
2012-08-29 10:00:00,56.53,56.6,56.45,56.49,46000.0,45.2358,45.2918,45.1717,45.2037,46000.0
2012-08-29 10:05:00,56.5,56.59,56.47,56.52,23600.0,45.2118,45.2838,45.1877,45.2278,23600.0
2012-08-29 10:10:00,56.51,56.57,56.46,56.55,26800.0,45.2198,45.2678,45.1797,45.2518,26800.0
2012-08-29 10:15:00,56.55,56.64,56.5,56.57,102400.0,45.2518,45.3238,45.2118,45.2678,102400.0
2012-08-29 10:20:00,56.58,56.59,56.47,56.51,27400.0,45.2758,45.2838,45.1877,45.2198,27400.0
2012-08-29 10:25:00,56.52,56.55,56.49,56.54,22900.0,45.2278,45.2518,45.2037,45.2438,22900.0
2012-08-29 10:30:00,56.54,56.55,56.49,56.51,8000.0,45.2438,45.2518,45.2037,45.2198,8000.0
2012-08-29 10:35:00,56.51,56.55,56.47,56.52,14900.0,45.2198,45.2518,45.1877,45.2278,14900.0
2012-08-29 10:40:00,56.51,56.53,56.47,56.51,9300.0,45.2198,45.2358,45.1877,45.2198,9300.0
2012-08-29 10:45:00,56.5,56.53,56.41,56.48,39300.0,45.2118,45.2358,45.1397,45.1957,39300.0
2012-08-29 10:50:00,56.48,56.48,56.4,56.43,11100.0,45.1957,45.1957,45.1317,45.1557,11100.0
2012-08-29 10:55:00,56.42,56.42,56.34,56.39,14000.0,45.1477,45.1477,45.0837,45.1237,14000.0
2012-08-29 11:00:00,56.38,56.44,56.37,56.38,10700.0,45.1157,45.1637,45.1077,45.1157,10700.0
2012-08-29 11:05:00,56.37,56.41,56.35,56.39,11700.0,45.1077,45.1397,45.0917,45.1237,11700.0
2012-08-29 11:10:00,56.38,56.42,56.34,56.34,33600.0,45.1157,45.1477,45.0837,45.0837,33600.0
2012-08-29 11:15:00,56.34,56.46,56.33,56.45,29600.0,45.0837,45.1797,45.0757,45.1717,29600.0
2012-08-29 11:20:00,56.45,56.48,56.44,56.46,5900.0,45.1717,45.1957,45.1637,45.1797,5900.0
2012-08-29 11:25:00,56.46,56.54,56.44,56.54,13700.0,45.1797,45.2438,45.1637,45.2438,13700.0
2012-08-29 11:30:00,56.54,56.56,56.52,56.54,15800.0,45.2438,45.2598,45.2278,45.2438,15800.0
2012-08-29 11:35:00,56.56,56.6,56.55,56.56,10300.0,45.2598,45.2918,45.2518,45.2598,10300.0
2012-08-29 11:40:00,56.57,56.6,56.56,56.57,13100.0,45.2678,45.2918,45.2598,45.2678,13100.0
2012-08-29 11:45:00,56.58,56.6,56.57,56.58,26700.0,45.2758,45.2918,45.2678,45.2758,26700.0
2012-08-29 11:50:00,56.58,56.61,56.57,56.59,26400.0,45.2758,45.2998,45.2678,45.2838,26400.0
2012-08-29 11:55:00,56.6,56.63,56.58,56.6,15000.0,45.2918,45.3158,45.2758,45.2918,15000.0
2012-08-29 12:00:00,56.6,56.63,56.59,56.6,47200.0,45.2918,45.3158,45.2838,45.2918,47200.0
2012-08-29 12:05:00,56.61,56.61,56.52,56.54,23000.0,45.2998,45.2998,45.2278,45.2438,23000.0
2012-08-29 12:10:00,56.53,56.53,56.51,56.51,3600.0,45.2358,45.2358,45.2198,45.2198,3600.0
2012-08-29 12:15:00,56.52,56.56,56.51,56.55,8200.0,45.2278,45.2598,45.2198,45.2518,8200.0
2012-08-29 12:20:00,56.56,56.61,56.56,56.59,9700.0,45.2598,45.2998,45.2598,45.2838,9700.0
2012-08-29 12:25:00,56.6,56.63,56.6,56.62,5000.0,45.2918,45.3158,45.2918,45.3078,5000.0
2012-08-29 12:30:00,56.63,56.63,56.59,56.61,9700.0,45.3158,45.3158,45.2838,45.2998,9700.0
2012-08-29 12:35:00,56.61,56.65,56.6,56.63,9800.0,45.2998,45.3318,45.2918,45.3158,9800.0
2012-08-29 12:40:00,56.64,56.67,56.64,56.67,4900.0,45.3238,45.3478,45.3238,45.3478,4900.0
2012-08-29 12:45:00,56.66,56.67,56.65,56.65,9900.0,45.3398,45.3478,45.3318,45.3318,9900.0
2012-08-29 12:50:00,56.66,56.67,56.63,56.63,11500.0,45.3398,45.3478,45.3158,45.3158,11500.0
2012-08-29 12:55:00,56.64,56.64,56.6,56.6,6600.0,45.3238,45.3238,45.2918,45.2918,6600.0
2012-08-29 13:00:00,56.6,56.65,56.6,56.65,11100.0,45.2918,45.3318,45.2918,45.3318,11100.0
2012-08-29 13:05:00,56.66,56.66,56.49,56.54,49200.0,45.3398,45.3398,45.2037,45.2438,49200.0
2012-08-29 13:10:00,56.54,56.65,56.53,56.63,10500.0,45.2438,45.3318,45.2358,45.3158,10500.0
2012-08-29 13:15:00,56.64,56.65,56.56,56.58,10100.0,45.3238,45.3318,45.2598,45.2758,10100.0
2012-08-29 13:20:00,56.57,56.62,56.57,56.61,8300.0,45.2678,45.3078,45.2678,45.2998,8300.0
2012-08-29 13:25:00,56.62,56.62,56.54,56.54,8800.0,45.3078,45.3078,45.2438,45.2438,8800.0
2012-08-29 13:30:00,56.54,56.59,56.54,56.58,7800.0,45.2438,45.2838,45.2438,45.2758,7800.0
2012-08-29 13:35:00,56.59,56.62,56.58,56.61,14300.0,45.2838,45.3078,45.2758,45.2998,14300.0
2012-08-29 13:40:00,56.6,56.64,56.59,56.63,14000.0,45.2918,45.3238,45.2838,45.3158,14000.0
2012-08-29 13:45:00,56.63,56.65,56.58,56.58,15200.0,45.3158,45.3318,45.2758,45.2758,15200.0
2012-08-29 13:50:00,56.6,56.63,56.58,56.61,12300.0,45.2918,45.3158,45.2758,45.2998,12300.0
2012-08-29 13:55:00,56.6,56.61,56.57,56.59,7100.0,45.2918,45.2998,45.2678,45.2838,7100.0
2012-08-29 14:00:00,56.59,56.6,56.57,56.59,13000.0,45.2838,45.2918,45.2678,45.2838,13000.0
2012-08-29 14:05:00,56.59,56.59,56.55,56.56,7900.0,45.2838,45.2838,45.2518,45.2598,7900.0
2012-08-29 14:10:00,56.56,56.61,56.56,56.59,9600.0,45.2598,45.2998,45.2598,45.2838,9600.0
2012-08-29 14:15:00,56.6,56.62,56.54,56.62,27000.0,45.2918,45.3078,45.2438,45.3078,27000.0
2012-08-29 14:20:00,56.61,56.62,56.59,56.61,11300.0,45.2998,45.3078,45.2838,45.2998,11300.0
2012-08-29 14:25:00,56.61,56.66,56.61,56.66,11400.0,45.2998,45.3398,45.2998,45.3398,11400.0
2012-08-29 14:30:00,56.66,56.66,56.61,56.64,19800.0,45.3398,45.3398,45.2998,45.3238,19800.0
2012-08-29 14:35:00,56.63,56.64,56.61,56.63,17700.0,45.3158,45.3238,45.2998,45.3158,17700.0
2012-08-29 14:40:00,56.63,56.66,56.62,56.64,12600.0,45.3158,45.3398,45.3078,45.3238,12600.0
2012-08-29 14:45:00,56.63,56.68,56.58,56.59,28500.0,45.3158,45.3558,45.2758,45.2838,28500.0
2012-08-29 14:50:00,56.58,56.61,56.55,56.57,16900.0,45.2758,45.2998,45.2518,45.2678,16900.0
2012-08-29 14:55:00,56.56,56.58,56.54,56.54,11400.0,45.2598,45.2758,45.2438,45.2438,11400.0
2012-08-29 15:00:00,56.54,56.54,56.46,56.46,17300.0,45.2438,45.2438,45.1797,45.1797,17300.0
2012-08-29 15:05:00,56.47,56.57,56.45,56.57,20200.0,45.1877,45.2678,45.1717,45.2678,20200.0
2012-08-29 15:10:00,56.57,56.6,56.57,56.6,34300.0,45.2678,45.2918,45.2678,45.2918,34300.0
2012-08-29 15:15:00,56.59,56.63,56.59,56.63,40600.0,45.2838,45.3158,45.2838,45.3158,40600.0
2012-08-29 15:20:00,56.63,56.69,56.63,56.68,42800.0,45.3158,45.3638,45.3158,45.3558,42800.0
2012-08-29 15:25:00,56.68,56.69,56.67,56.69,31600.0,45.3558,45.3638,45.3478,45.3638,31600.0
2012-08-29 15:30:00,56.69,56.7,56.64,56.64,32700.0,45.3638,45.3718,45.3238,45.3238,32700.0
2012-08-29 15:35:00,56.64,56.64,56.56,56.56,32900.0,45.3238,45.3238,45.2598,45.2598,32900.0
2012-08-29 15:40:00,56.56,56.63,56.54,56.62,38400.0,45.2598,45.3158,45.2438,45.3078,38400.0
2012-08-29 15:45:00,56.62,56.62,56.45,56.46,71200.0,45.3078,45.3078,45.1717,45.1797,71200.0
2012-08-29 15:50:00,56.46,56.52,56.46,56.48,47700.0,45.1797,45.2278,45.1797,45.1957,47700.0
2012-08-29 15:55:00,56.48,56.51,56.46,56.49,114600.0,45.1957,45.2198,45.1797,45.2037,114600.0
2012-08-30 09:30:00,56.13,56.33,55.97,56.07,31700.0,44.9157,45.0757,44.7876,44.8677,31700.0
2012-08-30 09:35:00,56.0,56.13,55.96,56.1,30000.0,44.8116,44.9157,44.7796,44.8917,30000.0
2012-08-30 09:40:00,56.12,56.17,56.09,56.14,18100.0,44.9077,44.9477,44.8837,44.9237,18100.0
2012-08-30 09:45:00,56.14,56.2,56.13,56.15,29500.0,44.9237,44.9717,44.9157,44.9317,29500.0
2012-08-30 09:50:00,56.17,56.19,56.08,56.1,12900.0,44.9477,44.9637,44.8757,44.8917,12900.0
2012-08-30 09:55:00,56.1,56.1,56.03,56.05,10400.0,44.8917,44.8917,44.8357,44.8517,10400.0
2012-08-30 10:00:00,56.04,56.07,55.98,56.02,9400.0,44.8437,44.8677,44.7956,44.8277,9400.0
2012-08-30 10:05:00,56.01,56.06,55.98,56.02,10100.0,44.8196,44.8597,44.7956,44.8277,10100.0
2012-08-30 10:10:00,56.02,56.07,55.98,56.04,14700.0,44.8277,44.8677,44.7956,44.8437,14700.0
2012-08-30 10:15:00,56.02,56.03,55.97,55.98,8700.0,44.8277,44.8357,44.7876,44.7956,8700.0
2012-08-30 10:20:00,55.97,55.98,55.8,55.8,25800.0,44.7876,44.7956,44.6516,44.6516,25800.0
2012-08-30 10:25:00,55.79,55.86,55.75,55.83,31700.0,44.6436,44.6996,44.6116,44.6756,31700.0
2012-08-30 10:30:00,55.82,55.83,55.76,55.82,36100.0,44.6676,44.6756,44.6196,44.6676,36100.0
2012-08-30 10:35:00,55.82,55.86,55.8,55.8,26500.0,44.6676,44.6996,44.6516,44.6516,26500.0
2012-08-30 10:40:00,55.81,55.87,55.78,55.86,44100.0,44.6596,44.7076,44.6356,44.6996,44100.0
2012-08-30 10:45:00,55.86,55.88,55.84,55.87,17600.0,44.6996,44.7156,44.6836,44.7076,17600.0
2012-08-30 10:50:00,55.85,55.85,55.68,55.68,31300.0,44.6916,44.6916,44.5556,44.5556,31300.0
2012-08-30 10:55:00,55.69,55.69,55.66,55.68,38500.0,44.5636,44.5636,44.5396,44.5556,38500.0
2012-08-30 11:00:00,55.68,55.68,55.64,55.65,43800.0,44.5556,44.5556,44.5236,44.5316,43800.0
2012-08-30 11:05:00,55.65,55.66,55.63,55.64,37400.0,44.5316,44.5396,44.5156,44.5236,37400.0
2012-08-30 11:10:00,55.65,55.68,55.63,55.64,20400.0,44.5316,44.5556,44.5156,44.5236,20400.0
2012-08-30 11:15:00,55.64,55.74,55.62,55.72,20400.0,44.5236,44.6036,44.5076,44.5876,20400.0
2012-08-30 11:20:00,55.72,55.77,55.72,55.76,7300.0,44.5876,44.6276,44.5876,44.6196,7300.0
2012-08-30 11:25:00,55.78,55.85,55.77,55.85,23400.0,44.6356,44.6916,44.6276,44.6916,23400.0
2012-08-30 11:30:00,55.85,55.88,55.85,55.87,19600.0,44.6916,44.7156,44.6916,44.7076,19600.0
2012-08-30 11:35:00,55.87,55.93,55.87,55.93,11700.0,44.7076,44.7556,44.7076,44.7556,11700.0
2012-08-30 11:40:00,55.93,55.98,55.93,55.95,13400.0,44.7556,44.7956,44.7556,44.7716,13400.0
2012-08-30 11:45:00,55.95,55.97,55.92,55.94,13100.0,44.7716,44.7876,44.7476,44.7636,13100.0
2012-08-30 11:50:00,55.95,55.97,55.94,55.96,10500.0,44.7716,44.7876,44.7636,44.7796,10500.0
2012-08-30 11:55:00,55.96,55.98,55.95,55.96,13800.0,44.7796,44.7956,44.7716,44.7796,13800.0
2012-08-30 12:00:00,55.96,55.97,55.94,55.97,9100.0,44.7796,44.7876,44.7636,44.7876,9100.0
2012-08-30 12:05:00,55.96,55.97,55.9,55.91,10800.0,44.7796,44.7876,44.7316,44.7396,10800.0
2012-08-30 12:10:00,55.91,55.91,55.9,55.91,3200.0,44.7396,44.7396,44.7316,44.7396,3200.0
2012-08-30 12:15:00,55.91,55.92,55.9,55.91,6300.0,44.7396,44.7476,44.7316,44.7396,6300.0
2012-08-30 12:20:00,55.9,55.92,55.89,55.89,15800.0,44.7316,44.7476,44.7236,44.7236,15800.0
2012-08-30 12:25:00,55.89,55.9,55.88,55.89,35900.0,44.7236,44.7316,44.7156,44.7236,35900.0
2012-08-30 12:30:00,55.89,55.93,55.87,55.88,37600.0,44.7236,44.7556,44.7076,44.7156,37600.0
2012-08-30 12:35:00,55.89,55.89,55.83,55.83,23400.0,44.7236,44.7236,44.6756,44.6756,23400.0
2012-08-30 12:40:00,55.83,55.83,55.81,55.82,2700.0,44.6756,44.6756,44.6596,44.6676,2700.0
2012-08-30 12:45:00,55.82,55.86,55.81,55.83,21500.0,44.6676,44.6996,44.6596,44.6756,21500.0
2012-08-30 12:50:00,55.83,55.85,55.83,55.83,5200.0,44.6756,44.6916,44.6756,44.6756,5200.0
2012-08-30 12:55:00,55.84,55.86,55.84,55.84,13100.0,44.6836,44.6996,44.6836,44.6836,13100.0
2012-08-30 13:00:00,55.85,55.87,55.83,55.86,13100.0,44.6916,44.7076,44.6756,44.6996,13100.0
2012-08-30 13:05:00,55.86,55.87,55.82,55.82,10500.0,44.6996,44.7076,44.6676,44.6676,10500.0
2012-08-30 13:10:00,55.82,55.88,55.82,55.88,20700.0,44.6676,44.7156,44.6676,44.7156,20700.0
2012-08-30 13:15:00,55.88,55.89,55.82,55.82,22200.0,44.7156,44.7236,44.6676,44.6676,22200.0
2012-08-30 13:20:00,55.83,55.86,55.82,55.84,9400.0,44.6756,44.6996,44.6676,44.6836,9400.0
2012-08-30 13:25:00,55.84,55.86,55.8,55.83,19000.0,44.6836,44.6996,44.6516,44.6756,19000.0
2012-08-30 13:30:00,55.84,55.86,55.84,55.85,5300.0,44.6836,44.6996,44.6836,44.6916,5300.0
2012-08-30 13:35:00,55.85,55.86,55.8,55.83,16500.0,44.6916,44.6996,44.6516,44.6756,16500.0
2012-08-30 13:40:00,55.83,55.86,55.83,55.86,11600.0,44.6756,44.6996,44.6756,44.6996,11600.0
2012-08-30 13:45:00,55.86,55.89,55.86,55.89,30000.0,44.6996,44.7236,44.6996,44.7236,30000.0
2012-08-30 13:50:00,55.89,55.93,55.88,55.93,22100.0,44.7236,44.7556,44.7156,44.7556,22100.0
2012-08-30 13:55:00,55.93,55.99,55.92,55.98,29400.0,44.7556,44.8036,44.7476,44.7956,29400.0
2012-08-30 14:00:00,55.98,56.02,55.98,56.0,99700.0,44.7956,44.8277,44.7956,44.8116,99700.0
2012-08-30 14:05:00,55.99,56.05,55.97,56.03,27700.0,44.8036,44.8517,44.7876,44.8357,27700.0
2012-08-30 14:10:00,56.03,56.07,56.03,56.05,11800.0,44.8357,44.8677,44.8357,44.8517,11800.0
2012-08-30 14:15:00,56.05,56.12,56.05,56.11,73400.0,44.8517,44.9077,44.8517,44.8997,73400.0
2012-08-30 14:20:00,56.1,56.16,56.1,56.16,11500.0,44.8917,44.9397,44.8917,44.9397,11500.0
2012-08-30 14:25:00,56.16,56.18,56.15,56.17,29700.0,44.9397,44.9557,44.9317,44.9477,29700.0
2012-08-30 14:30:00,56.16,56.18,56.12,56.13,16100.0,44.9397,44.9557,44.9077,44.9157,16100.0
2012-08-30 14:35:00,56.13,56.16,56.09,56.15,81800.0,44.9157,44.9397,44.8837,44.9317,81800.0
2012-08-30 14:40:00,56.15,56.16,56.13,56.16,18100.0,44.9317,44.9397,44.9157,44.9397,18100.0
2012-08-30 14:45:00,56.16,56.22,56.15,56.22,16700.0,44.9397,44.9877,44.9317,44.9877,16700.0
2012-08-30 14:50:00,56.21,56.25,56.2,56.23,15400.0,44.9797,45.0117,44.9717,44.9957,15400.0
2012-08-30 14:55:00,56.22,56.24,56.22,56.22,10400.0,44.9877,45.0037,44.9877,44.9877,10400.0
2012-08-30 15:00:00,56.22,56.23,56.2,56.21,117900.0,44.9877,44.9957,44.9717,44.9797,117900.0
2012-08-30 15:05:00,56.22,56.23,56.14,56.14,24200.0,44.9877,44.9957,44.9237,44.9237,24200.0
2012-08-30 15:10:00,56.14,56.16,56.13,56.14,26900.0,44.9237,44.9397,44.9157,44.9237,26900.0
2012-08-30 15:15:00,56.13,56.13,56.09,56.1,17100.0,44.9157,44.9157,44.8837,44.8917,17100.0
2012-08-30 15:20:00,56.09,56.14,56.09,56.14,30900.0,44.8837,44.9237,44.8837,44.9237,30900.0
2012-08-30 15:25:00,56.15,56.22,56.14,56.21,17800.0,44.9317,44.9877,44.9237,44.9797,17800.0
2012-08-30 15:30:00,56.21,56.3,56.21,56.28,35000.0,44.9797,45.0517,44.9797,45.0357,35000.0
2012-08-30 15:35:00,56.28,56.28,56.21,56.21,33800.0,45.0357,45.0357,44.9797,44.9797,33800.0
2012-08-30 15:40:00,56.22,56.25,56.2,56.2,54900.0,44.9877,45.0117,44.9717,44.9717,54900.0
2012-08-30 15:45:00,56.19,56.2,56.1,56.15,65800.0,44.9637,44.9717,44.8917,44.9317,65800.0
2012-08-30 15:50:00,56.15,56.15,56.08,56.1,175000.0,44.9317,44.9317,44.8757,44.8917,175000.0
2012-08-30 15:55:00,56.11,56.11,56.02,56.03,144500.0,44.8997,44.8997,44.8277,44.8357,144500.0
2012-08-31 09:30:00,56.36,56.86,56.27,56.86,47200.0,45.0997,45.4998,45.0277,45.4998,47200.0
2012-08-31 09:35:00,56.85,56.98,56.84,56.88,29800.0,45.4918,45.5959,45.4838,45.5158,29800.0
2012-08-31 09:40:00,56.87,56.94,56.63,56.92,51700.0,45.5078,45.5638,45.3158,45.5478,51700.0
2012-08-31 09:45:00,56.89,56.89,56.71,56.71,16300.0,45.5238,45.5238,45.3798,45.3798,16300.0
2012-08-31 09:50:00,56.69,56.7,56.52,56.53,18000.0,45.3638,45.3718,45.2278,45.2358,18000.0
2012-08-31 09:55:00,56.56,56.62,56.42,56.46,37200.0,45.2598,45.3078,45.1477,45.1797,37200.0
2012-08-31 10:00:00,56.44,56.46,56.18,56.34,72400.0,45.1637,45.1797,44.9557,45.0837,72400.0
2012-08-31 10:05:00,56.33,56.33,56.04,56.06,41100.0,45.0757,45.0757,44.8437,44.8597,41100.0
2012-08-31 10:10:00,56.04,56.36,55.99,56.34,55100.0,44.8437,45.0997,44.8036,45.0837,55100.0
2012-08-31 10:15:00,56.37,56.5,56.25,56.44,50800.0,45.1077,45.2118,45.0117,45.1637,50800.0
2012-08-31 10:20:00,56.44,56.54,56.42,56.45,19300.0,45.1637,45.2438,45.1477,45.1717,19300.0
2012-08-31 10:25:00,56.49,56.6,56.47,56.47,22900.0,45.2037,45.2918,45.1877,45.1877,22900.0
2012-08-31 10:30:00,56.48,56.55,56.36,56.52,19300.0,45.1957,45.2518,45.0997,45.2278,19300.0
2012-08-31 10:35:00,56.54,56.58,56.42,56.44,20300.0,45.2438,45.2758,45.1477,45.1637,20300.0
2012-08-31 10:40:00,56.44,56.53,56.4,56.42,14900.0,45.1637,45.2358,45.1317,45.1477,14900.0
2012-08-31 10:45:00,56.42,56.49,56.39,56.43,19100.0,45.1477,45.2037,45.1237,45.1557,19100.0
2012-08-31 10:50:00,56.45,56.55,56.41,56.55,12700.0,45.1717,45.2518,45.1397,45.2518,12700.0
2012-08-31 10:55:00,56.55,56.72,56.53,56.6,28200.0,45.2518,45.3878,45.2358,45.2918,28200.0
2012-08-31 11:00:00,56.62,56.7,56.6,56.64,14600.0,45.3078,45.3718,45.2918,45.3238,14600.0
2012-08-31 11:05:00,56.64,56.64,56.47,56.57,25000.0,45.3238,45.3238,45.1877,45.2678,25000.0
2012-08-31 11:10:00,56.58,56.62,56.52,56.58,14800.0,45.2758,45.3078,45.2278,45.2758,14800.0
2012-08-31 11:15:00,56.57,56.63,56.53,56.59,17500.0,45.2678,45.3158,45.2358,45.2838,17500.0
2012-08-31 11:20:00,56.6,56.63,56.49,56.52,32800.0,45.2918,45.3158,45.2037,45.2278,32800.0
2012-08-31 11:25:00,56.53,56.54,56.38,56.4,20300.0,45.2358,45.2438,45.1157,45.1317,20300.0
2012-08-31 11:30:00,56.4,56.41,56.26,56.28,35600.0,45.1317,45.1397,45.0197,45.0357,35600.0
2012-08-31 11:35:00,56.28,56.37,56.26,56.35,17200.0,45.0357,45.1077,45.0197,45.0917,17200.0
2012-08-31 11:40:00,56.35,56.4,56.32,56.33,11900.0,45.0917,45.1317,45.0677,45.0757,11900.0
2012-08-31 11:45:00,56.32,56.36,56.29,56.32,17400.0,45.0677,45.0997,45.0437,45.0677,17400.0
2012-08-31 11:50:00,56.31,56.37,56.29,56.34,11200.0,45.0597,45.1077,45.0437,45.0837,11200.0
2012-08-31 11:55:00,56.34,56.36,56.3,56.3,9300.0,45.0837,45.0997,45.0517,45.0517,9300.0
2012-08-31 12:00:00,56.29,56.43,56.29,56.41,12300.0,45.0437,45.1557,45.0437,45.1397,12300.0
2012-08-31 12:05:00,56.41,56.42,56.22,56.23,13300.0,45.1397,45.1477,44.9877,44.9957,13300.0
2012-08-31 12:10:00,56.2,56.22,56.09,56.13,18500.0,44.9717,44.9877,44.8837,44.9157,18500.0
2012-08-31 12:15:00,56.12,56.17,56.11,56.14,11200.0,44.9077,44.9477,44.8997,44.9237,11200.0
2012-08-31 12:20:00,56.13,56.19,56.07,56.12,14300.0,44.9157,44.9637,44.8677,44.9077,14300.0
2012-08-31 12:25:00,56.12,56.16,56.11,56.16,6900.0,44.9077,44.9397,44.8997,44.9397,6900.0
2012-08-31 12:30:00,56.13,56.21,56.06,56.2,12300.0,44.9157,44.9797,44.8597,44.9717,12300.0
2012-08-31 12:35:00,56.19,56.2,56.15,56.16,12200.0,44.9637,44.9717,44.9317,44.9397,12200.0
2012-08-31 12:40:00,56.17,56.23,56.17,56.21,7800.0,44.9477,44.9957,44.9477,44.9797,7800.0
2012-08-31 12:45:00,56.21,56.22,56.14,56.15,10700.0,44.9797,44.9877,44.9237,44.9317,10700.0
2012-08-31 12:50:00,56.14,56.19,56.08,56.18,12900.0,44.9237,44.9637,44.8757,44.9557,12900.0
2012-08-31 12:55:00,56.18,56.21,56.18,56.19,14200.0,44.9557,44.9797,44.9557,44.9637,14200.0
2012-08-31 13:00:00,56.19,56.22,56.16,56.21,9700.0,44.9637,44.9877,44.9397,44.9797,9700.0
2012-08-31 13:05:00,56.21,56.21,56.16,56.18,13900.0,44.9797,44.9797,44.9397,44.9557,13900.0
2012-08-31 13:10:00,56.17,56.17,56.01,56.08,26300.0,44.9477,44.9477,44.8196,44.8757,26300.0
2012-08-31 13:15:00,56.08,56.11,56.05,56.1,18400.0,44.8757,44.8997,44.8517,44.8917,18400.0
2012-08-31 13:20:00,56.11,56.18,56.11,56.14,20700.0,44.8997,44.9557,44.8997,44.9237,20700.0
2012-08-31 13:25:00,56.15,56.2,56.13,56.19,29100.0,44.9317,44.9717,44.9157,44.9637,29100.0
2012-08-31 13:30:00,56.2,56.25,56.19,56.24,15600.0,44.9717,45.0117,44.9637,45.0037,15600.0
2012-08-31 13:35:00,56.24,56.26,56.21,56.21,12400.0,45.0037,45.0197,44.9797,44.9797,12400.0
2012-08-31 13:40:00,56.22,56.29,56.21,56.29,16100.0,44.9877,45.0437,44.9797,45.0437,16100.0
2012-08-31 13:45:00,56.28,56.31,56.27,56.3,17300.0,45.0357,45.0597,45.0277,45.0517,17300.0
2012-08-31 13:50:00,56.3,56.42,56.28,56.4,26500.0,45.0517,45.1477,45.0357,45.1317,26500.0
2012-08-31 13:55:00,56.4,56.42,56.31,56.31,13500.0,45.1317,45.1477,45.0597,45.0597,13500.0
2012-08-31 14:00:00,56.31,56.44,56.31,56.4,23200.0,45.0597,45.1637,45.0597,45.1317,23200.0
2012-08-31 14:05:00,56.4,56.42,56.38,56.42,8500.0,45.1317,45.1477,45.1157,45.1477,8500.0
2012-08-31 14:10:00,56.42,56.48,56.41,56.46,22200.0,45.1477,45.1957,45.1397,45.1797,22200.0
2012-08-31 14:15:00,56.46,56.55,56.46,56.54,34600.0,45.1797,45.2518,45.1797,45.2438,34600.0
2012-08-31 14:20:00,56.55,56.6,56.5,56.6,51200.0,45.2518,45.2918,45.2118,45.2918,51200.0
2012-08-31 14:25:00,56.61,56.67,56.58,56.64,44700.0,45.2998,45.3478,45.2758,45.3238,44700.0
2012-08-31 14:30:00,56.64,56.66,56.48,56.48,34200.0,45.3238,45.3398,45.1957,45.1957,34200.0
2012-08-31 14:35:00,56.49,56.6,56.48,56.56,28700.0,45.2037,45.2918,45.1957,45.2598,28700.0
2012-08-31 14:40:00,56.56,56.56,56.5,56.5,21600.0,45.2598,45.2598,45.2118,45.2118,21600.0
2012-08-31 14:45:00,56.5,56.55,56.5,56.53,31400.0,45.2118,45.2518,45.2118,45.2358,31400.0
2012-08-31 14:50:00,56.53,56.58,56.52,56.54,20500.0,45.2358,45.2758,45.2278,45.2438,20500.0
2012-08-31 14:55:00,56.53,56.55,56.52,56.53,16700.0,45.2358,45.2518,45.2278,45.2358,16700.0
2012-08-31 15:00:00,56.53,56.53,56.44,56.46,41500.0,45.2358,45.2358,45.1637,45.1797,41500.0
2012-08-31 15:05:00,56.47,56.47,56.45,56.45,27400.0,45.1877,45.1877,45.1717,45.1717,27400.0
2012-08-31 15:10:00,56.44,56.46,56.43,56.45,32600.0,45.1637,45.1797,45.1557,45.1717,32600.0
2012-08-31 15:15:00,56.45,56.52,56.42,56.5,34800.0,45.1717,45.2278,45.1477,45.2118,34800.0
2012-08-31 15:20:00,56.5,56.55,56.5,56.53,34100.0,45.2118,45.2518,45.2118,45.2358,34100.0
2012-08-31 15:25:00,56.54,56.54,56.49,56.49,76600.0,45.2438,45.2438,45.2037,45.2037,76600.0
2012-08-31 15:30:00,56.48,56.5,56.42,56.46,52900.0,45.1957,45.2118,45.1477,45.1797,52900.0
2012-08-31 15:35:00,56.46,56.53,56.45,56.51,55800.0,45.1797,45.2358,45.1717,45.2198,55800.0
2012-08-31 15:40:00,56.5,56.53,56.44,56.46,69800.0,45.2118,45.2358,45.1637,45.1797,69800.0
2012-08-31 15:45:00,56.46,56.51,56.42,56.5,89800.0,45.1797,45.2198,45.1477,45.2118,89800.0
2012-08-31 15:50:00,56.49,56.59,56.48,56.59,98700.0,45.2037,45.2838,45.1957,45.2838,98700.0
2012-08-31 15:55:00,56.58,56.63,56.52,56.52,327400.0,45.2758,45.3158,45.2278,45.2278,327400.0
2012-09-04 09:30:00,56.5,56.55,56.34,56.42,32600.0,45.2118,45.2518,45.0837,45.1477,32600.0
2012-09-04 09:35:00,56.42,56.55,56.39,56.52,24500.0,45.1477,45.2518,45.1237,45.2278,24500.0
2012-09-04 09:40:00,56.5,56.66,56.47,56.55,37800.0,45.2118,45.3398,45.1877,45.2518,37800.0
2012-09-04 09:45:00,56.55,56.62,56.52,56.61,30300.0,45.2518,45.3078,45.2278,45.2998,30300.0
2012-09-04 09:50:00,56.62,56.66,56.6,56.64,30800.0,45.3078,45.3398,45.2918,45.3238,30800.0
2012-09-04 09:55:00,56.63,56.64,56.47,56.51,21600.0,45.3158,45.3238,45.1877,45.2198,21600.0
2012-09-04 10:00:00,56.48,56.53,56.44,56.46,12800.0,45.1957,45.2358,45.1637,45.1797,12800.0
2012-09-04 10:05:00,56.49,56.5,56.23,56.26,15900.0,45.2037,45.2118,44.9957,45.0197,15900.0
2012-09-04 10:10:00,56.25,56.28,56.19,56.26,15700.0,45.0117,45.0357,44.9637,45.0197,15700.0
2012-09-04 10:15:00,56.26,56.33,56.26,56.32,22300.0,45.0197,45.0757,45.0197,45.0677,22300.0
2012-09-04 10:20:00,56.34,56.37,56.27,56.32,15100.0,45.0837,45.1077,45.0277,45.0677,15100.0
2012-09-04 10:25:00,56.32,56.36,56.27,56.33,20400.0,45.0677,45.0997,45.0277,45.0757,20400.0
2012-09-04 10:30:00,56.31,56.32,56.2,56.29,19200.0,45.0597,45.0677,44.9717,45.0437,19200.0
2012-09-04 10:35:00,56.27,56.37,56.23,56.35,28000.0,45.0277,45.1077,44.9957,45.0917,28000.0
2012-09-04 10:40:00,56.35,56.44,56.34,56.37,24600.0,45.0917,45.1637,45.0837,45.1077,24600.0
2012-09-04 10:45:00,56.37,56.4,56.33,56.34,33000.0,45.1077,45.1317,45.0757,45.0837,33000.0
2012-09-04 10:50:00,56.35,56.44,56.35,56.43,18300.0,45.0917,45.1637,45.0917,45.1557,18300.0
2012-09-04 10:55:00,56.42,56.43,56.28,56.31,26100.0,45.1477,45.1557,45.0357,45.0597,26100.0
2012-09-04 11:00:00,56.31,56.43,56.29,56.43,27700.0,45.0597,45.1557,45.0437,45.1557,27700.0
2012-09-04 11:05:00,56.43,56.46,56.38,56.4,31200.0,45.1557,45.1797,45.1157,45.1317,31200.0
2012-09-04 11:10:00,56.41,56.49,56.4,56.45,28600.0,45.1397,45.2037,45.1317,45.1717,28600.0
2012-09-04 11:15:00,56.46,56.47,56.41,56.45,45100.0,45.1797,45.1877,45.1397,45.1717,45100.0
2012-09-04 11:20:00,56.45,56.46,56.41,56.46,28200.0,45.1717,45.1797,45.1397,45.1797,28200.0
2012-09-04 11:25:00,56.45,56.53,56.45,56.5,44100.0,45.1717,45.2358,45.1717,45.2118,44100.0
2012-09-04 11:30:00,56.51,56.52,56.42,56.42,36600.0,45.2198,45.2278,45.1477,45.1477,36600.0
2012-09-04 11:35:00,56.42,56.45,56.42,56.44,12300.0,45.1477,45.1717,45.1477,45.1637,12300.0
2012-09-04 11:40:00,56.44,56.44,56.35,56.35,13200.0,45.1637,45.1637,45.0917,45.0917,13200.0
2012-09-04 11:45:00,56.36,56.37,56.31,56.33,14100.0,45.0997,45.1077,45.0597,45.0757,14100.0
2012-09-04 11:50:00,56.33,56.33,56.26,56.28,17200.0,45.0757,45.0757,45.0197,45.0357,17200.0
2012-09-04 11:55:00,56.28,56.33,56.28,56.33,58900.0,45.0357,45.0757,45.0357,45.0757,58900.0
2012-09-04 12:00:00,56.31,56.33,56.25,56.28,15400.0,45.0597,45.0757,45.0117,45.0357,15400.0
2012-09-04 12:05:00,56.26,56.28,56.25,56.25,13500.0,45.0197,45.0357,45.0117,45.0117,13500.0
2012-09-04 12:10:00,56.26,56.27,56.25,56.26,8900.0,45.0197,45.0277,45.0117,45.0197,8900.0
2012-09-04 12:15:00,56.26,56.26,56.14,56.16,32600.0,45.0197,45.0197,44.9237,44.9397,32600.0
2012-09-04 12:20:00,56.16,56.21,56.16,56.19,51800.0,44.9397,44.9797,44.9397,44.9637,51800.0
2012-09-04 12:25:00,56.2,56.24,56.19,56.24,18700.0,44.9717,45.0037,44.9637,45.0037,18700.0
2012-09-04 12:30:00,56.22,56.27,56.22,56.25,8600.0,44.9877,45.0277,44.9877,45.0117,8600.0
2012-09-04 12:35:00,56.26,56.32,56.24,56.31,13800.0,45.0197,45.0677,45.0037,45.0597,13800.0
2012-09-04 12:40:00,56.32,56.33,56.25,56.25,25200.0,45.0677,45.0757,45.0117,45.0117,25200.0
2012-09-04 12:45:00,56.25,56.26,56.23,56.25,20400.0,45.0117,45.0197,44.9957,45.0117,20400.0
2012-09-04 12:50:00,56.25,56.26,56.2,56.21,31500.0,45.0117,45.0197,44.9717,44.9797,31500.0
2012-09-04 12:55:00,56.22,56.28,56.19,56.27,20700.0,44.9877,45.0357,44.9637,45.0277,20700.0
2012-09-04 13:00:00,56.28,56.3,56.26,56.3,19100.0,45.0357,45.0517,45.0197,45.0517,19100.0
2012-09-04 13:05:00,56.3,56.31,56.27,56.29,68400.0,45.0517,45.0597,45.0277,45.0437,68400.0
2012-09-04 13:10:00,56.3,56.33,56.29,56.32,13300.0,45.0517,45.0757,45.0437,45.0677,13300.0
2012-09-04 13:15:00,56.33,56.37,56.32,56.35,20300.0,45.0757,45.1077,45.0677,45.0917,20300.0
2012-09-04 13:20:00,56.35,56.37,56.35,56.36,11000.0,45.0917,45.1077,45.0917,45.0997,11000.0
2012-09-04 13:25:00,56.36,56.37,56.35,56.36,17300.0,45.0997,45.1077,45.0917,45.0997,17300.0
2012-09-04 13:30:00,56.37,56.39,56.36,56.37,10200.0,45.1077,45.1237,45.0997,45.1077,10200.0
2012-09-04 13:35:00,56.37,56.41,56.36,56.39,38400.0,45.1077,45.1397,45.0997,45.1237,38400.0
2012-09-04 13:40:00,56.39,56.45,56.39,56.45,15600.0,45.1237,45.1717,45.1237,45.1717,15600.0
2012-09-04 13:45:00,56.45,56.46,56.4,56.41,11300.0,45.1717,45.1797,45.1317,45.1397,11300.0
2012-09-04 13:50:00,56.4,56.4,56.35,56.35,16000.0,45.1317,45.1317,45.0917,45.0917,16000.0
2012-09-04 13:55:00,56.37,56.37,56.32,56.32,4100.0,45.1077,45.1077,45.0677,45.0677,4100.0
2012-09-04 14:00:00,56.31,56.32,56.29,56.3,28900.0,45.0597,45.0677,45.0437,45.0517,28900.0
2012-09-04 14:05:00,56.3,56.35,56.29,56.35,58600.0,45.0517,45.0917,45.0437,45.0917,58600.0
2012-09-04 14:10:00,56.36,56.38,56.34,56.37,12600.0,45.0997,45.1157,45.0837,45.1077,12600.0
2012-09-04 14:15:00,56.37,56.45,56.37,56.45,17300.0,45.1077,45.1717,45.1077,45.1717,17300.0
2012-09-04 14:20:00,56.43,56.51,56.43,56.5,25300.0,45.1557,45.2198,45.1557,45.2118,25300.0
2012-09-04 14:25:00,56.5,56.61,56.5,56.58,27700.0,45.2118,45.2998,45.2118,45.2758,27700.0
2012-09-04 14:30:00,56.58,56.61,56.58,56.61,16600.0,45.2758,45.2998,45.2758,45.2998,16600.0
2012-09-04 14:35:00,56.6,56.83,56.6,56.78,51500.0,45.2918,45.4758,45.2918,45.4358,51500.0
2012-09-04 14:40:00,56.79,56.79,56.68,56.75,30800.0,45.4438,45.4438,45.3558,45.4118,30800.0
2012-09-04 14:45:00,56.76,56.76,56.7,56.76,13200.0,45.4198,45.4198,45.3718,45.4198,13200.0
2012-09-04 14:50:00,56.75,56.79,56.72,56.72,27400.0,45.4118,45.4438,45.3878,45.3878,27400.0
2012-09-04 14:55:00,56.72,56.78,56.71,56.78,31500.0,45.3878,45.4358,45.3798,45.4358,31500.0
2012-09-04 15:00:00,56.78,56.78,56.72,56.72,18900.0,45.4358,45.4358,45.3878,45.3878,18900.0
2012-09-04 15:05:00,56.73,56.75,56.67,56.75,41800.0,45.3958,45.4118,45.3478,45.4118,41800.0
2012-09-04 15:10:00,56.74,56.76,56.68,56.68,16800.0,45.4038,45.4198,45.3558,45.3558,16800.0
2012-09-04 15:15:00,56.67,56.73,56.65,56.71,21300.0,45.3478,45.3958,45.3318,45.3798,21300.0
2012-09-04 15:20:00,56.7,56.75,56.69,56.73,15100.0,45.3718,45.4118,45.3638,45.3958,15100.0
2012-09-04 15:25:00,56.74,56.78,56.69,56.78,21000.0,45.4038,45.4358,45.3638,45.4358,21000.0
2012-09-04 15:30:00,56.78,56.8,56.64,56.65,42200.0,45.4358,45.4518,45.3238,45.3318,42200.0
2012-09-04 15:35:00,56.66,56.66,56.55,56.56,21900.0,45.3398,45.3398,45.2518,45.2598,21900.0
2012-09-04 15:40:00,56.57,56.61,56.55,56.55,38700.0,45.2678,45.2998,45.2518,45.2518,38700.0
2012-09-04 15:45:00,56.54,56.61,56.52,56.58,37300.0,45.2438,45.2998,45.2278,45.2758,37300.0
2012-09-04 15:50:00,56.59,56.59,56.55,56.57,55900.0,45.2838,45.2838,45.2518,45.2678,55900.0
2012-09-04 15:55:00,56.57,56.57,56.48,56.49,149400.0,45.2678,45.2678,45.1957,45.2037,149400.0
2012-09-05 09:30:00,55.81,55.95,55.79,55.92,2156300.0,44.6596,44.7716,44.6436,44.7476,2156300.0
2012-09-05 09:35:00,55.9,55.98,55.88,55.97,1735000.0,44.7316,44.7956,44.7156,44.7876,1735000.0
2012-09-05 09:40:00,55.96,55.98,55.81,55.84,1218800.0,44.7796,44.7956,44.6596,44.6836,1218800.0
2012-09-05 09:45:00,55.84,55.86,55.4,55.67,2069600.0,44.6836,44.6996,44.3315,44.5476,2069600.0
2012-09-05 09:50:00,55.68,55.79,55.65,55.76,726200.0,44.5556,44.6436,44.5316,44.6196,726200.0
2012-09-05 09:55:00,55.76,55.85,55.75,55.83,386400.0,44.6196,44.6916,44.6116,44.6756,386400.0
2012-09-05 10:00:00,55.83,55.9,55.81,55.9,335800.0,44.6756,44.7316,44.6596,44.7316,335800.0
2012-09-05 10:05:00,55.89,55.94,55.85,55.9,606200.0,44.7236,44.7636,44.6916,44.7316,606200.0
2012-09-05 10:10:00,55.9,55.95,55.89,55.94,463000.0,44.7316,44.7716,44.7236,44.7636,463000.0
2012-09-05 10:15:00,55.95,56.08,55.94,55.96,651400.0,44.7716,44.8757,44.7636,44.7796,651400.0
2012-09-05 10:20:00,55.97,56.1,55.97,56.06,469100.0,44.7876,44.8917,44.7876,44.8597,469100.0
2012-09-05 10:25:00,56.06,56.13,56.02,56.12,507100.0,44.8597,44.9157,44.8277,44.9077,507100.0
2012-09-05 10:30:00,56.13,56.13,56.07,56.07,338100.0,44.9157,44.9157,44.8677,44.8677,338100.0
2012-09-05 10:35:00,56.07,56.1,55.98,56.1,361400.0,44.8677,44.8917,44.7956,44.8917,361400.0
2012-09-05 10:40:00,56.1,56.11,56.05,56.09,227700.0,44.8917,44.8997,44.8517,44.8837,227700.0
2012-09-05 10:45:00,56.09,56.13,56.09,56.12,290000.0,44.8837,44.9157,44.8837,44.9077,290000.0
2012-09-05 10:50:00,56.12,56.2,56.11,56.19,515100.0,44.9077,44.9717,44.8997,44.9637,515100.0
2012-09-05 10:55:00,56.2,56.2,56.01,56.01,402100.0,44.9717,44.9717,44.8196,44.8196,402100.0
2012-09-05 11:00:00,56.01,56.07,55.96,56.07,237700.0,44.8196,44.8677,44.7796,44.8677,237700.0
2012-09-05 11:05:00,56.07,56.09,56.03,56.09,175600.0,44.8677,44.8837,44.8357,44.8837,175600.0
2012-09-05 11:10:00,56.08,56.11,56.08,56.1,156600.0,44.8757,44.8997,44.8757,44.8917,156600.0
2012-09-05 11:15:00,56.1,56.11,56.03,56.07,139000.0,44.8917,44.8997,44.8357,44.8677,139000.0
2012-09-05 11:20:00,56.07,56.08,55.96,56.0,263500.0,44.8677,44.8757,44.7796,44.8116,263500.0
2012-09-05 11:25:00,55.99,56.02,55.99,56.01,195300.0,44.8036,44.8277,44.8036,44.8196,195300.0
2012-09-05 11:30:00,56.01,56.09,56.01,56.09,103800.0,44.8196,44.8837,44.8196,44.8837,103800.0
2012-09-05 11:35:00,56.09,56.09,55.99,56.05,141500.0,44.8837,44.8837,44.8036,44.8517,141500.0
2012-09-05 11:40:00,56.05,56.1,56.04,56.07,149100.0,44.8517,44.8917,44.8437,44.8677,149100.0
2012-09-05 11:45:00,56.08,56.08,56.03,56.04,98500.0,44.8757,44.8757,44.8357,44.8437,98500.0
2012-09-05 11:50:00,56.05,56.09,56.03,56.05,114100.0,44.8517,44.8837,44.8357,44.8517,114100.0
2012-09-05 11:55:00,56.06,56.08,56.04,56.08,61600.0,44.8597,44.8757,44.8437,44.8757,61600.0
2012-09-05 12:00:00,56.07,56.12,56.07,56.1,163600.0,44.8677,44.9077,44.8677,44.8917,163600.0
2012-09-05 12:05:00,56.1,56.1,56.09,56.1,104400.0,44.8917,44.8917,44.8837,44.8917,104400.0
2012-09-05 12:10:00,56.1,56.13,56.09,56.12,116500.0,44.8917,44.9157,44.8837,44.9077,116500.0
2012-09-05 12:15:00,56.12,56.17,56.12,56.16,164000.0,44.9077,44.9477,44.9077,44.9397,164000.0
2012-09-05 12:20:00,56.16,56.17,56.15,56.17,80800.0,44.9397,44.9477,44.9317,44.9477,80800.0
2012-09-05 12:25:00,56.17,56.18,56.09,56.12,123400.0,44.9477,44.9557,44.8837,44.9077,123400.0
2012-09-05 12:30:00,56.12,56.15,56.12,56.13,50100.0,44.9077,44.9317,44.9077,44.9157,50100.0
2012-09-05 12:35:00,56.14,56.14,56.1,56.11,64700.0,44.9237,44.9237,44.8917,44.8997,64700.0
2012-09-05 12:40:00,56.11,56.12,56.05,56.07,95400.0,44.8997,44.9077,44.8517,44.8677,95400.0
2012-09-05 12:45:00,56.07,56.1,56.07,56.1,41800.0,44.8677,44.8917,44.8677,44.8917,41800.0
2012-09-05 12:50:00,56.1,56.1,56.09,56.1,45200.0,44.8917,44.8917,44.8837,44.8917,45200.0
2012-09-05 12:55:00,56.1,56.14,56.09,56.13,86500.0,44.8917,44.9237,44.8837,44.9157,86500.0
2012-09-05 13:00:00,56.12,56.16,56.12,56.13,110700.0,44.9077,44.9397,44.9077,44.9157,110700.0
2012-09-05 13:05:00,56.14,56.18,56.12,56.17,156100.0,44.9237,44.9557,44.9077,44.9477,156100.0
2012-09-05 13:10:00,56.18,56.18,56.12,56.13,67300.0,44.9557,44.9557,44.9077,44.9157,67300.0
2012-09-05 13:15:00,56.14,56.16,56.13,56.14,65800.0,44.9237,44.9397,44.9157,44.9237,65800.0
2012-09-05 13:20:00,56.14,56.17,56.12,56.15,83000.0,44.9237,44.9477,44.9077,44.9317,83000.0
2012-09-05 13:25:00,56.15,56.16,56.12,56.13,59200.0,44.9317,44.9397,44.9077,44.9157,59200.0
2012-09-05 13:30:00,56.12,56.14,55.93,56.0,244100.0,44.9077,44.9237,44.7556,44.8116,244100.0
2012-09-05 13:35:00,56.0,56.02,55.94,55.95,129100.0,44.8116,44.8277,44.7636,44.7716,129100.0
2012-09-05 13:40:00,55.94,55.97,55.83,55.9,259700.0,44.7636,44.7876,44.6756,44.7316,259700.0
2012-09-05 13:45:00,55.9,56.0,55.84,56.0,353100.0,44.7316,44.8116,44.6836,44.8116,353100.0
2012-09-05 13:50:00,55.99,55.99,55.91,55.93,94300.0,44.8036,44.8036,44.7396,44.7556,94300.0
2012-09-05 13:55:00,55.93,56.01,55.92,56.01,133400.0,44.7556,44.8196,44.7476,44.8196,133400.0
2012-09-05 14:00:00,56.01,56.03,56.0,56.03,114600.0,44.8196,44.8357,44.8116,44.8357,114600.0
2012-09-05 14:05:00,56.02,56.06,56.01,56.06,128100.0,44.8277,44.8597,44.8196,44.8597,128100.0
2012-09-05 14:10:00,56.06,56.09,56.02,56.02,171700.0,44.8597,44.8837,44.8277,44.8277,171700.0
2012-09-05 14:15:00,56.02,56.05,56.0,56.0,146900.0,44.8277,44.8517,44.8116,44.8116,146900.0
2012-09-05 14:20:00,56.01,56.06,55.99,56.05,271000.0,44.8196,44.8597,44.8036,44.8517,271000.0
2012-09-05 14:25:00,56.06,56.07,56.05,56.06,94100.0,44.8597,44.8677,44.8517,44.8597,94100.0
2012-09-05 14:30:00,56.06,56.1,56.05,56.08,185600.0,44.8597,44.8917,44.8517,44.8757,185600.0
2012-09-05 14:35:00,56.08,56.09,56.07,56.08,90000.0,44.8757,44.8837,44.8677,44.8757,90000.0
2012-09-05 14:40:00,56.08,56.09,56.05,56.05,230800.0,44.8757,44.8837,44.8517,44.8517,230800.0
2012-09-05 14:45:00,56.06,56.07,56.04,56.05,177600.0,44.8597,44.8677,44.8437,44.8517,177600.0
2012-09-05 14:50:00,56.05,56.07,55.96,56.04,266100.0,44.8517,44.8677,44.7796,44.8437,266100.0
2012-09-05 14:55:00,56.04,56.04,55.97,56.0,143600.0,44.8437,44.8437,44.7876,44.8116,143600.0
2012-09-05 15:00:00,56.0,56.02,55.92,56.01,143400.0,44.8116,44.8277,44.7476,44.8196,143400.0
2012-09-05 15:05:00,56.01,56.02,55.99,56.01,219200.0,44.8196,44.8277,44.8036,44.8196,219200.0
2012-09-05 15:10:00,56.01,56.01,56.0,56.01,161200.0,44.8196,44.8196,44.8116,44.8196,161200.0
2012-09-05 15:15:00,56.01,56.06,56.0,56.05,182200.0,44.8196,44.8597,44.8116,44.8517,182200.0
2012-09-05 15:20:00,56.05,56.05,56.0,56.01,189800.0,44.8517,44.8517,44.8116,44.8196,189800.0
2012-09-05 15:25:00,56.02,56.08,56.01,56.05,264300.0,44.8277,44.8757,44.8196,44.8517,264300.0
2012-09-05 15:30:00,56.06,56.14,56.05,56.12,286700.0,44.8597,44.9237,44.8517,44.9077,286700.0
2012-09-05 15:35:00,56.12,56.15,56.09,56.12,276800.0,44.9077,44.9317,44.8837,44.9077,276800.0
2012-09-05 15:40:00,56.13,56.15,56.1,56.12,349100.0,44.9157,44.9317,44.8917,44.9077,349100.0
2012-09-05 15:45:00,56.12,56.12,55.97,55.97,347100.0,44.9077,44.9077,44.7876,44.7876,347100.0
2012-09-05 15:50:00,55.97,55.98,55.86,55.89,589900.0,44.7876,44.7956,44.6996,44.7236,589900.0
2012-09-05 15:55:00,55.89,56.15,55.89,56.14,1733200.0,44.7236,44.9317,44.7236,44.9237,1733200.0
2012-09-06 09:30:00,56.75,56.98,56.63,56.81,851400.0,45.4118,45.5959,45.3158,45.4598,851400.0
2012-09-06 09:35:00,56.84,56.91,56.72,56.81,592800.0,45.4838,45.5398,45.3878,45.4598,592800.0
2012-09-06 09:40:00,56.81,56.91,56.67,56.68,198500.0,45.4598,45.5398,45.3478,45.3558,198500.0
2012-09-06 09:45:00,56.7,56.76,56.56,56.58,238800.0,45.3718,45.4198,45.2598,45.2758,238800.0
2012-09-06 09:50:00,56.58,56.63,56.43,56.55,238800.0,45.2758,45.3158,45.1557,45.2518,238800.0
2012-09-06 09:55:00,56.56,56.71,56.55,56.71,127200.0,45.2598,45.3798,45.2518,45.3798,127200.0
2012-09-06 10:00:00,56.72,56.81,56.69,56.72,160200.0,45.3878,45.4598,45.3638,45.3878,160200.0
2012-09-06 10:05:00,56.71,56.71,56.58,56.62,68400.0,45.3798,45.3798,45.2758,45.3078,68400.0
2012-09-06 10:10:00,56.62,56.63,56.57,56.6,80800.0,45.3078,45.3158,45.2678,45.2918,80800.0
2012-09-06 10:15:00,56.59,56.72,56.59,56.71,127200.0,45.2838,45.3878,45.2838,45.3798,127200.0
2012-09-06 10:20:00,56.71,56.75,56.68,56.73,82300.0,45.3798,45.4118,45.3558,45.3958,82300.0
2012-09-06 10:25:00,56.73,56.76,56.67,56.76,110100.0,45.3958,45.4198,45.3478,45.4198,110100.0
2012-09-06 10:30:00,56.75,56.77,56.68,56.75,139900.0,45.4118,45.4278,45.3558,45.4118,139900.0
2012-09-06 10:35:00,56.75,56.8,56.72,56.75,95200.0,45.4118,45.4518,45.3878,45.4118,95200.0
2012-09-06 10:40:00,56.75,56.81,56.73,56.79,150500.0,45.4118,45.4598,45.3958,45.4438,150500.0
2012-09-06 10:45:00,56.79,56.93,56.77,56.91,137000.0,45.4438,45.5558,45.4278,45.5398,137000.0
2012-09-06 10:50:00,56.91,56.95,56.85,56.88,110500.0,45.5398,45.5718,45.4918,45.5158,110500.0
2012-09-06 10:55:00,56.89,56.93,56.81,56.85,159600.0,45.5238,45.5558,45.4598,45.4918,159600.0
2012-09-06 11:00:00,56.85,57.0,56.84,56.96,177200.0,45.4918,45.6119,45.4838,45.5798,177200.0
2012-09-06 11:05:00,56.96,56.97,56.84,56.9,94400.0,45.5798,45.5878,45.4838,45.5318,94400.0
2012-09-06 11:10:00,56.89,56.96,56.89,56.95,90800.0,45.5238,45.5798,45.5238,45.5718,90800.0
2012-09-06 11:15:00,56.95,56.96,56.87,56.88,103700.0,45.5718,45.5798,45.5078,45.5158,103700.0
2012-09-06 11:20:00,56.88,57.0,56.88,56.99,368700.0,45.5158,45.6119,45.5158,45.6039,368700.0
2012-09-06 11:25:00,57.0,57.05,56.95,57.05,193900.0,45.6119,45.6519,45.5718,45.6519,193900.0
2012-09-06 11:30:00,57.05,57.18,57.05,57.1,164600.0,45.6519,45.7559,45.6519,45.6919,164600.0
2012-09-06 11:35:00,57.1,57.18,57.03,57.12,149500.0,45.6919,45.7559,45.6359,45.7079,149500.0
2012-09-06 11:40:00,57.1,57.18,57.06,57.14,140400.0,45.6919,45.7559,45.6599,45.7239,140400.0
2012-09-06 11:45:00,57.12,57.14,57.03,57.05,174500.0,45.7079,45.7239,45.6359,45.6519,174500.0
2012-09-06 11:50:00,57.05,57.13,57.04,57.11,138600.0,45.6519,45.7159,45.6439,45.6999,138600.0
2012-09-06 11:55:00,57.11,57.25,57.08,57.2,63400.0,45.6999,45.8119,45.6759,45.7719,63400.0
2012-09-06 12:00:00,57.2,57.26,57.18,57.23,88400.0,45.7719,45.8199,45.7559,45.7959,88400.0
2012-09-06 12:05:00,57.23,57.25,57.23,57.24,38900.0,45.7959,45.8119,45.7959,45.8039,38900.0
2012-09-06 12:10:00,57.24,57.27,57.24,57.27,61300.0,45.8039,45.8279,45.8039,45.8279,61300.0
2012-09-06 12:15:00,57.26,57.29,57.24,57.25,77100.0,45.8199,45.8439,45.8039,45.8119,77100.0
2012-09-06 12:20:00,57.25,57.26,57.1,57.11,72300.0,45.8119,45.8199,45.6919,45.6999,72300.0
2012-09-06 12:25:00,57.11,57.13,57.03,57.12,47600.0,45.6999,45.7159,45.6359,45.7079,47600.0
2012-09-06 12:30:00,57.13,57.21,57.12,57.16,53900.0,45.7159,45.7799,45.7079,45.7399,53900.0
2012-09-06 12:35:00,57.17,57.19,57.12,57.14,50500.0,45.7479,45.7639,45.7079,45.7239,50500.0
2012-09-06 12:40:00,57.14,57.17,57.1,57.12,51200.0,45.7239,45.7479,45.6919,45.7079,51200.0
2012-09-06 12:45:00,57.11,57.17,57.11,57.13,26200.0,45.6999,45.7479,45.6999,45.7159,26200.0
2012-09-06 12:50:00,57.14,57.18,57.11,57.18,35700.0,45.7239,45.7559,45.6999,45.7559,35700.0
2012-09-06 12:55:00,57.19,57.21,57.17,57.18,32000.0,45.7639,45.7799,45.7479,45.7559,32000.0
2012-09-06 13:00:00,57.17,57.23,57.16,57.23,59600.0,45.7479,45.7959,45.7399,45.7959,59600.0
2012-09-06 13:05:00,57.22,57.25,57.2,57.22,55000.0,45.7879,45.8119,45.7719,45.7879,55000.0
2012-09-06 13:10:00,57.21,57.25,57.2,57.23,56600.0,45.7799,45.8119,45.7719,45.7959,56600.0
2012-09-06 13:15:00,57.23,57.25,57.19,57.2,39400.0,45.7959,45.8119,45.7639,45.7719,39400.0
2012-09-06 13:20:00,57.2,57.21,57.14,57.16,62400.0,45.7719,45.7799,45.7239,45.7399,62400.0
2012-09-06 13:25:00,57.15,57.24,57.12,57.24,35600.0,45.7319,45.8039,45.7079,45.8039,35600.0
2012-09-06 13:30:00,57.24,57.26,57.2,57.25,41200.0,45.8039,45.8199,45.7719,45.8119,41200.0
2012-09-06 13:35:00,57.25,57.25,57.22,57.24,92900.0,45.8119,45.8119,45.7879,45.8039,92900.0
2012-09-06 13:40:00,57.24,57.25,57.22,57.24,70000.0,45.8039,45.8119,45.7879,45.8039,70000.0
2012-09-06 13:45:00,57.25,57.25,57.22,57.24,102800.0,45.8119,45.8119,45.7879,45.8039,102800.0
2012-09-06 13:50:00,57.24,57.25,57.23,57.24,73900.0,45.8039,45.8119,45.7959,45.8039,73900.0
2012-09-06 13:55:00,57.24,57.25,57.24,57.25,36600.0,45.8039,45.8119,45.8039,45.8119,36600.0
2012-09-06 14:00:00,57.24,57.25,57.22,57.24,44700.0,45.8039,45.8119,45.7879,45.8039,44700.0
2012-09-06 14:05:00,57.23,57.26,57.22,57.23,59600.0,45.7959,45.8199,45.7879,45.7959,59600.0
2012-09-06 14:10:00,57.23,57.24,57.17,57.18,34100.0,45.7959,45.8039,45.7479,45.7559,34100.0
2012-09-06 14:15:00,57.19,57.24,57.18,57.24,58500.0,45.7639,45.8039,45.7559,45.8039,58500.0
2012-09-06 14:20:00,57.24,57.25,57.23,57.23,59000.0,45.8039,45.8119,45.7959,45.7959,59000.0
2012-09-06 14:25:00,57.23,57.3,57.22,57.29,79900.0,45.7959,45.8519,45.7879,45.8439,79900.0
2012-09-06 14:30:00,57.29,57.3,57.23,57.24,70400.0,45.8439,45.8519,45.7959,45.8039,70400.0
2012-09-06 14:35:00,57.25,57.25,57.22,57.25,60300.0,45.8119,45.8119,45.7879,45.8119,60300.0
2012-09-06 14:40:00,57.25,57.25,57.19,57.2,78500.0,45.8119,45.8119,45.7639,45.7719,78500.0
2012-09-06 14:45:00,57.19,57.22,57.15,57.16,74800.0,45.7639,45.7879,45.7319,45.7399,74800.0
2012-09-06 14:50:00,57.15,57.18,57.05,57.06,98000.0,45.7319,45.7559,45.6519,45.6599,98000.0
2012-09-06 14:55:00,57.06,57.06,56.95,56.99,92200.0,45.6599,45.6599,45.5718,45.6039,92200.0
2012-09-06 15:00:00,56.98,57.08,56.92,57.08,106000.0,45.5959,45.6759,45.5478,45.6759,106000.0
2012-09-06 15:05:00,57.08,57.09,57.04,57.05,37000.0,45.6759,45.6839,45.6439,45.6519,37000.0
2012-09-06 15:10:00,57.05,57.08,56.98,57.01,58400.0,45.6519,45.6759,45.5959,45.6199,58400.0
2012-09-06 15:15:00,57.0,57.05,56.98,57.04,70000.0,45.6119,45.6519,45.5959,45.6439,70000.0
2012-09-06 15:20:00,57.03,57.1,57.03,57.08,63000.0,45.6359,45.6919,45.6359,45.6759,63000.0
2012-09-06 15:25:00,57.08,57.12,57.08,57.11,64000.0,45.6759,45.7079,45.6759,45.6999,64000.0
2012-09-06 15:30:00,57.11,57.16,57.08,57.13,120500.0,45.6999,45.7399,45.6759,45.7159,120500.0
2012-09-06 15:35:00,57.13,57.19,57.13,57.17,125400.0,45.7159,45.7639,45.7159,45.7479,125400.0
2012-09-06 15:40:00,57.17,57.21,57.16,57.19,124000.0,45.7479,45.7799,45.7399,45.7639,124000.0
2012-09-06 15:45:00,57.19,57.25,57.19,57.2,191400.0,45.7639,45.8119,45.7639,45.7719,191400.0
2012-09-06 15:50:00,57.2,57.25,57.14,57.15,209500.0,45.7719,45.8119,45.7239,45.7319,209500.0
2012-09-06 15:55:00,57.15,57.2,57.14,57.16,421700.0,45.7319,45.7719,45.7239,45.7399,421700.0
2012-09-07 09:30:00,57.28,57.48,57.01,57.03,114500.0,45.8359,45.996,45.6199,45.6359,114500.0
2012-09-07 09:35:00,57.02,57.22,57.02,57.05,79800.0,45.6279,45.7879,45.6279,45.6519,79800.0
2012-09-07 09:40:00,57.05,57.16,57.02,57.05,65100.0,45.6519,45.7399,45.6279,45.6519,65100.0
2012-09-07 09:45:00,57.03,57.08,56.81,56.82,113400.0,45.6359,45.6759,45.4598,45.4678,113400.0
2012-09-07 09:50:00,56.84,56.84,56.47,56.53,156000.0,45.4838,45.4838,45.1877,45.2358,156000.0
2012-09-07 09:55:00,56.53,57.05,56.5,57.01,123000.0,45.2358,45.6519,45.2118,45.6199,123000.0
2012-09-07 10:00:00,57.0,57.13,56.92,57.13,77100.0,45.6119,45.7159,45.5478,45.7159,77100.0
2012-09-07 10:05:00,57.14,57.24,57.13,57.22,66700.0,45.7239,45.8039,45.7159,45.7879,66700.0
2012-09-07 10:10:00,57.2,57.39,57.2,57.37,77700.0,45.7719,45.9239,45.7719,45.9079,77700.0
2012-09-07 10:15:00,57.37,57.47,57.34,57.45,91300.0,45.9079,45.988,45.8839,45.9719,91300.0
2012-09-07 10:20:00,57.44,57.5,57.42,57.47,88400.0,45.9639,46.012,45.9479,45.988,88400.0
2012-09-07 10:25:00,57.47,57.5,57.37,57.39,115400.0,45.988,46.012,45.9079,45.9239,115400.0
2012-09-07 10:30:00,57.4,57.4,57.27,57.36,40500.0,45.9319,45.9319,45.8279,45.8999,40500.0
2012-09-07 10:35:00,57.36,57.5,57.34,57.34,97900.0,45.8999,46.012,45.8839,45.8839,97900.0
2012-09-07 10:40:00,57.35,57.35,57.22,57.22,78400.0,45.8919,45.8919,45.7879,45.7879,78400.0
2012-09-07 10:45:00,57.23,57.33,57.18,57.32,67600.0,45.7959,45.8759,45.7559,45.8679,67600.0
2012-09-07 10:50:00,57.32,57.4,57.3,57.38,43800.0,45.8679,45.9319,45.8519,45.9159,43800.0
2012-09-07 10:55:00,57.38,57.46,57.38,57.42,53600.0,45.9159,45.98,45.9159,45.9479,53600.0
2012-09-07 11:00:00,57.41,57.47,57.33,57.47,51600.0,45.9399,45.988,45.8759,45.988,51600.0
2012-09-07 11:05:00,57.46,57.48,57.42,57.47,56500.0,45.98,45.996,45.9479,45.988,56500.0
2012-09-07 11:10:00,57.47,57.5,57.4,57.46,55500.0,45.988,46.012,45.9319,45.98,55500.0
2012-09-07 11:15:00,57.45,57.46,57.36,57.39,48500.0,45.9719,45.98,45.8999,45.9239,48500.0
2012-09-07 11:20:00,57.39,57.48,57.35,57.46,34600.0,45.9239,45.996,45.8919,45.98,34600.0
2012-09-07 11:25:00,57.47,57.5,57.45,57.5,35600.0,45.988,46.012,45.9719,46.012,35600.0
2012-09-07 11:30:00,57.5,57.59,57.48,57.51,70300.0,46.012,46.084,45.996,46.02,70300.0
2012-09-07 11:35:00,57.52,57.53,57.42,57.42,37000.0,46.028,46.036,45.9479,45.9479,37000.0
2012-09-07 11:40:00,57.42,57.48,57.39,57.39,61100.0,45.9479,45.996,45.9239,45.9239,61100.0
2012-09-07 11:45:00,57.39,57.39,57.27,57.31,67500.0,45.9239,45.9239,45.8279,45.8599,67500.0
2012-09-07 11:50:00,57.31,57.33,57.2,57.24,147100.0,45.8599,45.8759,45.7719,45.8039,147100.0
2012-09-07 11:55:00,57.24,57.25,57.14,57.17,41400.0,45.8039,45.8119,45.7239,45.7479,41400.0
2012-09-07 12:00:00,57.16,57.28,57.15,57.27,56400.0,45.7399,45.8359,45.7319,45.8279,56400.0
2012-09-07 12:05:00,57.28,57.34,57.25,57.32,49400.0,45.8359,45.8839,45.8119,45.8679,49400.0
2012-09-07 12:10:00,57.33,57.33,57.27,57.29,22700.0,45.8759,45.8759,45.8279,45.8439,22700.0
2012-09-07 12:15:00,57.3,57.35,57.28,57.3,21800.0,45.8519,45.8919,45.8359,45.8519,21800.0
2012-09-07 12:20:00,57.31,57.35,57.29,57.33,23900.0,45.8599,45.8919,45.8439,45.8759,23900.0
2012-09-07 12:25:00,57.34,57.35,57.32,57.33,14500.0,45.8839,45.8919,45.8679,45.8759,14500.0
2012-09-07 12:30:00,57.33,57.36,57.31,57.34,16000.0,45.8759,45.8999,45.8599,45.8839,16000.0
2012-09-07 12:35:00,57.34,57.45,57.34,57.42,165300.0,45.8839,45.9719,45.8839,45.9479,165300.0
2012-09-07 12:40:00,57.42,57.44,57.37,57.4,20000.0,45.9479,45.9639,45.9079,45.9319,20000.0
2012-09-07 12:45:00,57.39,57.46,57.39,57.43,24200.0,45.9239,45.98,45.9239,45.9559,24200.0
2012-09-07 12:50:00,57.44,57.45,57.4,57.42,22000.0,45.9639,45.9719,45.9319,45.9479,22000.0
2012-09-07 12:55:00,57.41,57.42,57.35,57.36,18600.0,45.9399,45.9479,45.8919,45.8999,18600.0
2012-09-07 13:00:00,57.36,57.43,57.36,57.43,23600.0,45.8999,45.9559,45.8999,45.9559,23600.0
2012-09-07 13:05:00,57.42,57.46,57.42,57.42,18400.0,45.9479,45.98,45.9479,45.9479,18400.0
2012-09-07 13:10:00,57.43,57.44,57.38,57.42,14700.0,45.9559,45.9639,45.9159,45.9479,14700.0
2012-09-07 13:15:00,57.43,57.47,57.32,57.38,66600.0,45.9559,45.988,45.8679,45.9159,66600.0
2012-09-07 13:20:00,57.37,57.38,57.3,57.31,15000.0,45.9079,45.9159,45.8519,45.8599,15000.0
2012-09-07 13:25:00,57.31,57.35,57.25,57.32,33300.0,45.8599,45.8919,45.8119,45.8679,33300.0
2012-09-07 13:30:00,57.32,57.35,57.3,57.32,17000.0,45.8679,45.8919,45.8519,45.8679,17000.0
2012-09-07 13:35:00,57.33,57.33,57.26,57.29,27800.0,45.8759,45.8759,45.8199,45.8439,27800.0
2012-09-07 13:40:00,57.29,57.32,57.28,57.3,36900.0,45.8439,45.8679,45.8359,45.8519,36900.0
2012-09-07 13:45:00,57.3,57.33,57.3,57.3,12700.0,45.8519,45.8759,45.8519,45.8519,12700.0
2012-09-07 13:50:00,57.3,57.38,57.3,57.38,16100.0,45.8519,45.9159,45.8519,45.9159,16100.0
2012-09-07 13:55:00,57.38,57.4,57.32,57.32,19600.0,45.9159,45.9319,45.8679,45.8679,19600.0
2012-09-07 14:00:00,57.31,57.34,57.29,57.3,57000.0,45.8599,45.8839,45.8439,45.8519,57000.0
2012-09-07 14:05:00,57.3,57.32,57.29,57.3,39200.0,45.8519,45.8679,45.8439,45.8519,39200.0
2012-09-07 14:10:00,57.29,57.36,57.29,57.35,24500.0,45.8439,45.8999,45.8439,45.8919,24500.0
2012-09-07 14:15:00,57.35,57.36,57.3,57.31,22700.0,45.8919,45.8999,45.8519,45.8599,22700.0
2012-09-07 14:20:00,57.31,57.33,57.3,57.32,11000.0,45.8599,45.8759,45.8519,45.8679,11000.0
2012-09-07 14:25:00,57.32,57.34,57.3,57.3,15900.0,45.8679,45.8839,45.8519,45.8519,15900.0
2012-09-07 14:30:00,57.32,57.38,57.3,57.38,40800.0,45.8679,45.9159,45.8519,45.9159,40800.0
2012-09-07 14:35:00,57.37,57.4,57.37,57.4,29400.0,45.9079,45.9319,45.9079,45.9319,29400.0
2012-09-07 14:40:00,57.4,57.4,57.36,57.36,24700.0,45.9319,45.9319,45.8999,45.8999,24700.0
2012-09-07 14:45:00,57.36,57.4,57.35,57.39,40100.0,45.8999,45.9319,45.8919,45.9239,40100.0
2012-09-07 14:50:00,57.38,57.41,57.38,57.41,16200.0,45.9159,45.9399,45.9159,45.9399,16200.0
2012-09-07 14:55:00,57.41,57.44,57.38,57.38,31000.0,45.9399,45.9639,45.9159,45.9159,31000.0
2012-09-07 15:00:00,57.38,57.42,57.35,57.39,60100.0,45.9159,45.9479,45.8919,45.9239,60100.0
2012-09-07 15:05:00,57.39,57.4,57.35,57.38,32200.0,45.9239,45.9319,45.8919,45.9159,32200.0
2012-09-07 15:10:00,57.38,57.39,57.31,57.36,44200.0,45.9159,45.9239,45.8599,45.8999,44200.0
2012-09-07 15:15:00,57.37,57.38,57.32,57.33,72600.0,45.9079,45.9159,45.8679,45.8759,72600.0
2012-09-07 15:20:00,57.34,57.34,57.25,57.31,102500.0,45.8839,45.8839,45.8119,45.8599,102500.0
2012-09-07 15:25:00,57.31,57.31,57.26,57.28,39900.0,45.8599,45.8599,45.8199,45.8359,39900.0
2012-09-07 15:30:00,57.27,57.3,57.24,57.3,75200.0,45.8279,45.8519,45.8039,45.8519,75200.0
2012-09-07 15:35:00,57.29,57.31,57.25,57.29,77500.0,45.8439,45.8599,45.8119,45.8439,77500.0
2012-09-07 15:40:00,57.28,57.32,57.28,57.3,55600.0,45.8359,45.8679,45.8359,45.8519,55600.0
2012-09-07 15:45:00,57.3,57.38,57.3,57.38,104300.0,45.8519,45.9159,45.8519,45.9159,104300.0
2012-09-07 15:50:00,57.38,57.43,57.36,57.42,111000.0,45.9159,45.9559,45.8999,45.9479,111000.0
2012-09-07 15:55:00,57.41,57.43,57.35,57.41,255400.0,45.9399,45.9559,45.8919,45.9399,255400.0
2012-09-10 09:30:00,57.69,57.93,57.55,57.84,138800.0,46.164,46.356,46.052,46.284,138800.0
2012-09-10 09:35:00,57.82,57.96,57.81,57.9,86600.0,46.268,46.3801,46.26,46.332,86600.0
2012-09-10 09:40:00,57.89,57.89,57.68,57.68,140100.0,46.324,46.324,46.156,46.156,140100.0
2012-09-10 09:45:00,57.68,57.81,57.68,57.8,52700.0,46.156,46.26,46.156,46.252,52700.0
2012-09-10 09:50:00,57.81,57.89,57.79,57.84,107800.0,46.26,46.324,46.244,46.284,107800.0
2012-09-10 09:55:00,57.85,57.88,57.81,57.83,63600.0,46.292,46.316,46.26,46.276,63600.0
2012-09-10 10:00:00,57.83,57.87,57.7,57.72,112300.0,46.276,46.308,46.172,46.188,112300.0
2012-09-10 10:05:00,57.71,57.77,57.63,57.66,107000.0,46.18,46.228,46.116,46.14,107000.0
2012-09-10 10:10:00,57.68,57.69,57.62,57.67,22900.0,46.156,46.164,46.108,46.148,22900.0
2012-09-10 10:15:00,57.67,57.71,57.67,57.7,23700.0,46.148,46.18,46.148,46.172,23700.0
2012-09-10 10:20:00,57.7,57.71,57.65,57.65,67200.0,46.172,46.18,46.132,46.132,67200.0
2012-09-10 10:25:00,57.65,57.7,57.62,57.67,46000.0,46.132,46.172,46.108,46.148,46000.0
2012-09-10 10:30:00,57.68,57.72,57.67,57.7,39100.0,46.156,46.188,46.148,46.172,39100.0
2012-09-10 10:35:00,57.7,57.7,57.65,57.65,42900.0,46.172,46.172,46.132,46.132,42900.0
2012-09-10 10:40:00,57.66,57.66,57.4,57.41,60500.0,46.14,46.14,45.9319,45.9399,60500.0
2012-09-10 10:45:00,57.42,57.49,57.41,57.45,31700.0,45.9479,46.004,45.9399,45.9719,31700.0
2012-09-10 10:50:00,57.46,57.48,57.4,57.41,91200.0,45.98,45.996,45.9319,45.9399,91200.0
2012-09-10 10:55:00,57.41,57.55,57.4,57.5,73600.0,45.9399,46.052,45.9319,46.012,73600.0
2012-09-10 11:00:00,57.5,57.54,57.49,57.51,35400.0,46.012,46.044,46.004,46.02,35400.0
2012-09-10 11:05:00,57.52,57.55,57.45,57.5,40200.0,46.028,46.052,45.9719,46.012,40200.0
2012-09-10 11:10:00,57.51,57.55,57.48,57.52,47300.0,46.02,46.052,45.996,46.028,47300.0
2012-09-10 11:15:00,57.52,57.55,57.49,57.54,16900.0,46.028,46.052,46.004,46.044,16900.0
2012-09-10 11:20:00,57.54,57.56,57.5,57.5,17700.0,46.044,46.06,46.012,46.012,17700.0
2012-09-10 11:25:00,57.51,57.58,57.5,57.51,33100.0,46.02,46.076,46.012,46.02,33100.0
2012-09-10 11:30:00,57.52,57.53,57.51,57.52,29400.0,46.028,46.036,46.02,46.028,29400.0
2012-09-10 11:35:00,57.52,57.53,57.47,57.5,145800.0,46.028,46.036,45.988,46.012,145800.0
2012-09-10 11:40:00,57.5,57.52,57.49,57.52,28700.0,46.012,46.028,46.004,46.028,28700.0
2012-09-10 11:45:00,57.51,57.51,57.47,57.48,93400.0,46.02,46.02,45.988,45.996,93400.0
2012-09-10 11:50:00,57.49,57.5,57.47,57.49,10400.0,46.004,46.012,45.988,46.004,10400.0
2012-09-10 11:55:00,57.49,57.5,57.41,57.44,21000.0,46.004,46.012,45.9399,45.9639,21000.0
2012-09-10 12:00:00,57.45,57.48,57.42,57.44,15900.0,45.9719,45.996,45.9479,45.9639,15900.0
2012-09-10 12:05:00,57.44,57.48,57.44,57.46,15300.0,45.9639,45.996,45.9639,45.98,15300.0
2012-09-10 12:10:00,57.46,57.46,57.39,57.45,20900.0,45.98,45.98,45.9239,45.9719,20900.0
2012-09-10 12:15:00,57.46,57.46,57.43,57.44,23600.0,45.98,45.98,45.9559,45.9639,23600.0
2012-09-10 12:20:00,57.44,57.45,57.41,57.41,10500.0,45.9639,45.9719,45.9399,45.9399,10500.0
2012-09-10 12:25:00,57.41,57.44,57.35,57.4,48300.0,45.9399,45.9639,45.8919,45.9319,48300.0
2012-09-10 12:30:00,57.41,57.43,57.39,57.39,50800.0,45.9399,45.9559,45.9239,45.9239,50800.0
2012-09-10 12:35:00,57.41,57.44,57.38,57.38,26900.0,45.9399,45.9639,45.9159,45.9159,26900.0
2012-09-10 12:40:00,57.38,57.39,57.35,57.36,5000.0,45.9159,45.9239,45.8919,45.8999,5000.0
2012-09-10 12:45:00,57.36,57.43,57.36,57.43,61500.0,45.8999,45.9559,45.8999,45.9559,61500.0
2012-09-10 12:50:00,57.43,57.45,57.36,57.38,18200.0,45.9559,45.9719,45.8999,45.9159,18200.0
2012-09-10 12:55:00,57.37,57.44,57.35,57.43,26800.0,45.9079,45.9639,45.8919,45.9559,26800.0
2012-09-10 13:00:00,57.43,57.44,57.38,57.39,16800.0,45.9559,45.9639,45.9159,45.9239,16800.0
2012-09-10 13:05:00,57.38,57.39,57.37,57.38,7700.0,45.9159,45.9239,45.9079,45.9159,7700.0
2012-09-10 13:10:00,57.37,57.45,57.37,57.45,10200.0,45.9079,45.9719,45.9079,45.9719,10200.0
2012-09-10 13:15:00,57.45,57.49,57.4,57.4,95100.0,45.9719,46.004,45.9319,45.9319,95100.0
2012-09-10 13:20:00,57.4,57.42,57.38,57.4,8000.0,45.9319,45.9479,45.9159,45.9319,8000.0
2012-09-10 13:25:00,57.41,57.42,57.4,57.41,6000.0,45.9399,45.9479,45.9319,45.9399,6000.0
2012-09-10 13:30:00,57.42,57.48,57.42,57.48,33000.0,45.9479,45.996,45.9479,45.996,33000.0
2012-09-10 13:35:00,57.48,57.48,57.37,57.38,51000.0,45.996,45.996,45.9079,45.9159,51000.0
2012-09-10 13:40:00,57.38,57.38,57.32,57.33,14300.0,45.9159,45.9159,45.8679,45.8759,14300.0
2012-09-10 13:45:00,57.33,57.33,57.27,57.28,22100.0,45.8759,45.8759,45.8279,45.8359,22100.0
2012-09-10 13:50:00,57.29,57.32,57.29,57.3,14500.0,45.8439,45.8679,45.8439,45.8519,14500.0
2012-09-10 13:55:00,57.3,57.3,57.26,57.27,19300.0,45.8519,45.8519,45.8199,45.8279,19300.0
2012-09-10 14:00:00,57.28,57.31,57.27,57.27,58500.0,45.8359,45.8599,45.8279,45.8279,58500.0
2012-09-10 14:05:00,57.29,57.29,57.26,57.28,14000.0,45.8439,45.8439,45.8199,45.8359,14000.0
2012-09-10 14:10:00,57.28,57.3,57.26,57.27,53400.0,45.8359,45.8519,45.8199,45.8279,53400.0
2012-09-10 14:15:00,57.26,57.29,57.25,57.26,26400.0,45.8199,45.8439,45.8119,45.8199,26400.0
2012-09-10 14:20:00,57.26,57.29,57.21,57.21,26700.0,45.8199,45.8439,45.7799,45.7799,26700.0
2012-09-10 14:25:00,57.22,57.23,57.19,57.21,52100.0,45.7879,45.7959,45.7639,45.7799,52100.0
2012-09-10 14:30:00,57.21,57.24,57.17,57.2,41700.0,45.7799,45.8039,45.7479,45.7719,41700.0
2012-09-10 14:35:00,57.21,57.27,57.14,57.15,45600.0,45.7799,45.8279,45.7239,45.7319,45600.0
2012-09-10 14:40:00,57.15,57.16,57.09,57.1,55900.0,45.7319,45.7399,45.6839,45.6919,55900.0
2012-09-10 14:45:00,57.1,57.15,57.1,57.14,36900.0,45.6919,45.7319,45.6919,45.7239,36900.0
2012-09-10 14:50:00,57.14,57.15,57.09,57.12,40900.0,45.7239,45.7319,45.6839,45.7079,40900.0
2012-09-10 14:55:00,57.13,57.16,57.08,57.09,55600.0,45.7159,45.7399,45.6759,45.6839,55600.0
2012-09-10 15:00:00,57.1,57.19,57.09,57.18,91000.0,45.6919,45.7639,45.6839,45.7559,91000.0
2012-09-10 15:05:00,57.18,57.2,57.12,57.19,34000.0,45.7559,45.7719,45.7079,45.7639,34000.0
2012-09-10 15:10:00,57.2,57.21,57.1,57.1,62100.0,45.7719,45.7799,45.6919,45.6919,62100.0
2012-09-10 15:15:00,57.11,57.14,57.08,57.11,38000.0,45.6999,45.7239,45.6759,45.6999,38000.0
2012-09-10 15:20:00,57.11,57.13,57.07,57.09,38300.0,45.6999,45.7159,45.6679,45.6839,38300.0
2012-09-10 15:25:00,57.09,57.15,57.05,57.1,55500.0,45.6839,45.7319,45.6519,45.6919,55500.0
2012-09-10 15:30:00,57.11,57.15,57.09,57.1,106300.0,45.6999,45.7319,45.6839,45.6919,106300.0
2012-09-10 15:35:00,57.11,57.12,57.09,57.09,29700.0,45.6999,45.7079,45.6839,45.6839,29700.0
2012-09-10 15:40:00,57.09,57.11,57.02,57.04,127400.0,45.6839,45.6999,45.6279,45.6439,127400.0
2012-09-10 15:45:00,57.05,57.05,56.96,56.99,77900.0,45.6519,45.6519,45.5798,45.6039,77900.0
2012-09-10 15:50:00,56.99,57.07,56.98,57.06,86600.0,45.6039,45.6679,45.5959,45.6599,86600.0
2012-09-10 15:55:00,57.05,57.06,56.99,57.04,178900.0,45.6519,45.6599,45.6039,45.6439,178900.0
2012-09-11 09:30:00,56.97,56.97,56.0,56.27,447300.0,45.5878,45.5878,44.8116,45.0277,447300.0
2012-09-11 09:35:00,56.26,56.39,56.02,56.14,104300.0,45.0197,45.1237,44.8277,44.9237,104300.0
2012-09-11 09:40:00,56.16,56.53,56.14,56.45,180000.0,44.9397,45.2358,44.9237,45.1717,180000.0
2012-09-11 09:45:00,56.46,56.56,56.4,56.54,101900.0,45.1797,45.2598,45.1317,45.2438,101900.0
2012-09-11 09:50:00,56.54,56.54,56.41,56.42,238000.0,45.2438,45.2438,45.1397,45.1477,238000.0
2012-09-11 09:55:00,56.43,56.51,56.39,56.41,202800.0,45.1557,45.2198,45.1237,45.1397,202800.0
2012-09-11 10:00:00,56.39,56.57,56.39,56.48,123900.0,45.1237,45.2678,45.1237,45.1957,123900.0
2012-09-11 10:05:00,56.49,56.57,56.49,56.52,39900.0,45.2037,45.2678,45.2037,45.2278,39900.0
2012-09-11 10:10:00,56.53,56.61,56.44,56.45,112100.0,45.2358,45.2998,45.1637,45.1717,112100.0
2012-09-11 10:15:00,56.44,56.5,56.39,56.4,54300.0,45.1637,45.2118,45.1237,45.1317,54300.0
2012-09-11 10:20:00,56.39,56.41,56.32,56.34,50900.0,45.1237,45.1397,45.0677,45.0837,50900.0
2012-09-11 10:25:00,56.34,56.35,56.22,56.23,40400.0,45.0837,45.0917,44.9877,44.9957,40400.0
2012-09-11 10:30:00,56.24,56.28,56.17,56.17,73800.0,45.0037,45.0357,44.9477,44.9477,73800.0
2012-09-11 10:35:00,56.17,56.22,56.1,56.16,106000.0,44.9477,44.9877,44.8917,44.9397,106000.0
2012-09-11 10:40:00,56.16,56.17,56.02,56.02,207000.0,44.9397,44.9477,44.8277,44.8277,207000.0
2012-09-11 10:45:00,56.03,56.26,56.0,56.21,384400.0,44.8357,45.0197,44.8116,44.9797,384400.0
2012-09-11 10:50:00,56.22,56.47,56.21,56.45,395200.0,44.9877,45.1877,44.9797,45.1717,395200.0
2012-09-11 10:55:00,56.46,56.52,56.4,56.41,74200.0,45.1797,45.2278,45.1317,45.1397,74200.0
2012-09-11 11:00:00,56.41,56.55,56.4,56.49,59200.0,45.1397,45.2518,45.1317,45.2037,59200.0
2012-09-11 11:05:00,56.5,56.51,56.33,56.45,64700.0,45.2118,45.2198,45.0757,45.1717,64700.0
2012-09-11 11:10:00,56.44,56.45,56.37,56.43,85500.0,45.1637,45.1717,45.1077,45.1557,85500.0
2012-09-11 11:15:00,56.44,56.46,56.42,56.45,39400.0,45.1637,45.1797,45.1477,45.1717,39400.0
2012-09-11 11:20:00,56.45,56.47,56.44,56.46,55900.0,45.1717,45.1877,45.1637,45.1797,55900.0
2012-09-11 11:25:00,56.46,56.54,56.45,56.54,59200.0,45.1797,45.2438,45.1717,45.2438,59200.0
2012-09-11 11:30:00,56.54,56.58,56.53,56.53,181600.0,45.2438,45.2758,45.2358,45.2358,181600.0
2012-09-11 11:35:00,56.55,56.56,56.5,56.56,93900.0,45.2518,45.2598,45.2118,45.2598,93900.0
2012-09-11 11:40:00,56.55,56.56,56.5,56.5,24400.0,45.2518,45.2598,45.2118,45.2118,24400.0
2012-09-11 11:45:00,56.5,56.52,56.46,56.46,46900.0,45.2118,45.2278,45.1797,45.1797,46900.0
2012-09-11 11:50:00,56.46,56.46,56.32,56.32,39400.0,45.1797,45.1797,45.0677,45.0677,39400.0
2012-09-11 11:55:00,56.33,56.37,56.21,56.23,43600.0,45.0757,45.1077,44.9797,44.9957,43600.0
2012-09-11 12:00:00,56.23,56.3,56.23,56.27,28800.0,44.9957,45.0517,44.9957,45.0277,28800.0
2012-09-11 12:05:00,56.27,56.28,56.16,56.17,40700.0,45.0277,45.0357,44.9397,44.9477,40700.0
2012-09-11 12:10:00,56.16,56.19,56.15,56.17,39000.0,44.9397,44.9637,44.9317,44.9477,39000.0
2012-09-11 12:15:00,56.16,56.21,56.13,56.13,28800.0,44.9397,44.9797,44.9157,44.9157,28800.0
2012-09-11 12:20:00,56.14,56.16,56.1,56.11,36900.0,44.9237,44.9397,44.8917,44.8997,36900.0
2012-09-11 12:25:00,56.1,56.15,56.1,56.1,19800.0,44.8917,44.9317,44.8917,44.8917,19800.0
2012-09-11 12:30:00,56.11,56.14,56.11,56.12,29100.0,44.8997,44.9237,44.8997,44.9077,29100.0
2012-09-11 12:35:00,56.13,56.14,56.12,56.13,30300.0,44.9157,44.9237,44.9077,44.9157,30300.0
2012-09-11 12:40:00,56.14,56.15,56.13,56.14,36700.0,44.9237,44.9317,44.9157,44.9237,36700.0
2012-09-11 12:45:00,56.14,56.14,56.1,56.1,30900.0,44.9237,44.9237,44.8917,44.8917,30900.0
2012-09-11 12:50:00,56.1,56.11,56.08,56.08,54100.0,44.8917,44.8997,44.8757,44.8757,54100.0
2012-09-11 12:55:00,56.09,56.09,56.08,56.09,36900.0,44.8837,44.8837,44.8757,44.8837,36900.0
2012-09-11 13:00:00,56.09,56.23,56.08,56.23,73100.0,44.8837,44.9957,44.8757,44.9957,73100.0
2012-09-11 13:05:00,56.23,56.25,56.19,56.21,60500.0,44.9957,45.0117,44.9637,44.9797,60500.0
2012-09-11 13:10:00,56.2,56.2,56.1,56.13,40700.0,44.9717,44.9717,44.8917,44.9157,40700.0
2012-09-11 13:15:00,56.13,56.15,56.08,56.14,41700.0,44.9157,44.9317,44.8757,44.9237,41700.0
2012-09-11 13:20:00,56.15,56.21,56.14,56.19,42300.0,44.9317,44.9797,44.9237,44.9637,42300.0
2012-09-11 13:25:00,56.2,56.2,56.09,56.09,50500.0,44.9717,44.9717,44.8837,44.8837,50500.0
2012-09-11 13:30:00,56.1,56.12,56.09,56.1,26300.0,44.8917,44.9077,44.8837,44.8917,26300.0
2012-09-11 13:35:00,56.1,56.11,56.09,56.09,48600.0,44.8917,44.8997,44.8837,44.8837,48600.0
2012-09-11 13:40:00,56.09,56.11,56.08,56.09,47700.0,44.8837,44.8997,44.8757,44.8837,47700.0
2012-09-11 13:45:00,56.1,56.11,56.09,56.1,66300.0,44.8917,44.8997,44.8837,44.8917,66300.0
2012-09-11 13:50:00,56.09,56.11,56.09,56.1,73600.0,44.8837,44.8997,44.8837,44.8917,73600.0
2012-09-11 13:55:00,56.09,56.11,56.09,56.09,61100.0,44.8837,44.8997,44.8837,44.8837,61100.0
2012-09-11 14:00:00,56.1,56.1,56.08,56.08,61800.0,44.8917,44.8917,44.8757,44.8757,61800.0
2012-09-11 14:05:00,56.09,56.14,56.08,56.13,69000.0,44.8837,44.9237,44.8757,44.9157,69000.0
2012-09-11 14:10:00,56.14,56.14,56.09,56.11,57900.0,44.9237,44.9237,44.8837,44.8997,57900.0
2012-09-11 14:15:00,56.11,56.11,56.1,56.1,31600.0,44.8997,44.8997,44.8917,44.8917,31600.0
2012-09-11 14:20:00,56.11,56.11,56.1,56.11,29700.0,44.8997,44.8997,44.8917,44.8997,29700.0
2012-09-11 14:25:00,56.11,56.11,56.1,56.11,57500.0,44.8997,44.8997,44.8917,44.8997,57500.0
2012-09-11 14:30:00,56.11,56.14,56.1,56.14,60200.0,44.8997,44.9237,44.8917,44.9237,60200.0
2012-09-11 14:35:00,56.14,56.41,56.13,56.38,441900.0,44.9237,45.1397,44.9157,45.1157,441900.0
2012-09-11 14:40:00,56.37,56.45,56.34,56.45,82800.0,45.1077,45.1717,45.0837,45.1717,82800.0
2012-09-11 14:45:00,56.45,56.49,56.36,56.4,64800.0,45.1717,45.2037,45.0997,45.1317,64800.0
2012-09-11 14:50:00,56.4,56.41,56.34,56.39,71000.0,45.1317,45.1397,45.0837,45.1237,71000.0
2012-09-11 14:55:00,56.4,56.5,56.4,56.48,69700.0,45.1317,45.2118,45.1317,45.1957,69700.0
2012-09-11 15:00:00,56.49,56.49,56.46,56.47,52500.0,45.2037,45.2037,45.1797,45.1877,52500.0
2012-09-11 15:05:00,56.47,56.6,56.47,56.58,125700.0,45.1877,45.2918,45.1877,45.2758,125700.0
2012-09-11 15:10:00,56.58,56.58,56.52,56.54,50200.0,45.2758,45.2758,45.2278,45.2438,50200.0
2012-09-11 15:15:00,56.54,56.6,56.54,56.57,66700.0,45.2438,45.2918,45.2438,45.2678,66700.0
2012-09-11 15:20:00,56.55,56.56,56.42,56.42,79000.0,45.2518,45.2598,45.1477,45.1477,79000.0
2012-09-11 15:25:00,56.42,56.48,56.38,56.41,103100.0,45.1477,45.1957,45.1157,45.1397,103100.0
2012-09-11 15:30:00,56.41,56.53,56.4,56.47,78600.0,45.1397,45.2358,45.1317,45.1877,78600.0
2012-09-11 15:35:00,56.47,56.47,56.41,56.42,62500.0,45.1877,45.1877,45.1397,45.1477,62500.0
2012-09-11 15:40:00,56.42,56.42,56.35,56.35,105900.0,45.1477,45.1477,45.0917,45.0917,105900.0
2012-09-11 15:45:00,56.36,56.38,56.31,56.37,130900.0,45.0997,45.1157,45.0597,45.1077,130900.0
2012-09-11 15:50:00,56.36,56.46,56.36,56.46,201500.0,45.0997,45.1797,45.0997,45.1797,201500.0
2012-09-11 15:55:00,56.46,56.51,56.45,56.46,318200.0,45.1797,45.2198,45.1717,45.1797,318200.0
2012-09-12 09:30:00,56.77,57.5,56.77,57.47,143000.0,45.4278,46.012,45.4278,45.988,143000.0
2012-09-12 09:35:00,57.46,57.5,57.22,57.3,102800.0,45.98,46.012,45.7879,45.8519,102800.0
2012-09-12 09:40:00,57.3,57.34,57.23,57.29,165300.0,45.8519,45.8839,45.7959,45.8439,165300.0
2012-09-12 09:45:00,57.3,57.49,57.29,57.3,151400.0,45.8519,46.004,45.8439,45.8519,151400.0
2012-09-12 09:50:00,57.31,57.49,57.29,57.49,177100.0,45.8599,46.004,45.8439,46.004,177100.0
2012-09-12 09:55:00,57.49,57.52,57.34,57.47,83100.0,46.004,46.028,45.8839,45.988,83100.0
2012-09-12 10:00:00,57.46,57.47,57.34,57.4,127700.0,45.98,45.988,45.8839,45.9319,127700.0
2012-09-12 10:05:00,57.4,57.44,57.38,57.43,95400.0,45.9319,45.9639,45.9159,45.9559,95400.0
2012-09-12 10:10:00,57.44,57.62,57.43,57.59,93200.0,45.9639,46.108,45.9559,46.084,93200.0
2012-09-12 10:15:00,57.58,57.64,57.56,57.64,185300.0,46.076,46.124,46.06,46.124,185300.0
2012-09-12 10:20:00,57.64,57.7,57.61,57.69,166100.0,46.124,46.172,46.1,46.164,166100.0
2012-09-12 10:25:00,57.7,57.72,57.63,57.66,185200.0,46.172,46.188,46.116,46.14,185200.0
2012-09-12 10:30:00,57.65,57.72,57.58,57.66,111100.0,46.132,46.188,46.076,46.14,111100.0
2012-09-12 10:35:00,57.66,57.72,57.65,57.7,43100.0,46.14,46.188,46.132,46.172,43100.0
2012-09-12 10:40:00,57.7,57.77,57.62,57.77,166300.0,46.172,46.228,46.108,46.228,166300.0
2012-09-12 10:45:00,57.77,57.77,57.68,57.68,281000.0,46.228,46.228,46.156,46.156,281000.0
2012-09-12 10:50:00,57.68,57.76,57.63,57.75,163400.0,46.156,46.22,46.116,46.212,163400.0
2012-09-12 10:55:00,57.76,57.8,57.69,57.74,159900.0,46.22,46.252,46.164,46.204,159900.0
2012-09-12 11:00:00,57.74,57.88,57.74,57.86,55600.0,46.204,46.316,46.204,46.3,55600.0
2012-09-12 11:05:00,57.85,57.9,57.85,57.86,22800.0,46.292,46.332,46.292,46.3,22800.0
2012-09-12 11:10:00,57.87,57.9,57.79,57.84,66300.0,46.308,46.332,46.244,46.284,66300.0
2012-09-12 11:15:00,57.83,57.88,57.79,57.88,78100.0,46.276,46.316,46.244,46.316,78100.0
2012-09-12 11:20:00,57.87,57.91,57.81,57.84,139200.0,46.308,46.34,46.26,46.284,139200.0
2012-09-12 11:25:00,57.84,57.85,57.82,57.85,32900.0,46.284,46.292,46.268,46.292,32900.0
2012-09-12 11:30:00,57.85,57.88,57.74,57.74,82100.0,46.292,46.316,46.204,46.204,82100.0
2012-09-12 11:35:00,57.74,57.81,57.73,57.77,23400.0,46.204,46.26,46.196,46.228,23400.0
2012-09-12 11:40:00,57.77,57.82,57.75,57.75,51900.0,46.228,46.268,46.212,46.212,51900.0
2012-09-12 11:45:00,57.75,57.8,57.69,57.8,39800.0,46.212,46.252,46.164,46.252,39800.0
2012-09-12 11:50:00,57.8,57.88,57.8,57.88,156200.0,46.252,46.316,46.252,46.316,156200.0
2012-09-12 11:55:00,57.88,57.94,57.86,57.94,25300.0,46.316,46.3641,46.3,46.3641,25300.0
2012-09-12 12:00:00,57.93,57.94,57.83,57.87,45100.0,46.356,46.3641,46.276,46.308,45100.0
2012-09-12 12:05:00,57.88,57.9,57.85,57.89,107500.0,46.316,46.332,46.292,46.324,107500.0
2012-09-12 12:10:00,57.88,57.93,57.87,57.92,25800.0,46.316,46.356,46.308,46.348,25800.0
2012-09-12 12:15:00,57.92,58.0,57.91,58.0,39800.0,46.348,46.4121,46.34,46.4121,39800.0
2012-09-12 12:20:00,57.99,58.0,57.92,57.92,54100.0,46.4041,46.4121,46.348,46.348,54100.0
2012-09-12 12:25:00,57.93,57.97,57.92,57.93,55600.0,46.356,46.3881,46.348,46.356,55600.0
2012-09-12 12:30:00,57.93,57.98,57.93,57.98,17800.0,46.356,46.3961,46.356,46.3961,17800.0
2012-09-12 12:35:00,57.98,57.99,57.96,57.97,39700.0,46.3961,46.4041,46.3801,46.3881,39700.0
2012-09-12 12:40:00,57.97,57.98,57.97,57.98,42000.0,46.3881,46.3961,46.3881,46.3961,42000.0
2012-09-12 12:45:00,57.98,58.0,57.97,58.0,167800.0,46.3961,46.4121,46.3881,46.4121,167800.0
2012-09-12 12:50:00,58.0,58.1,57.98,57.98,87300.0,46.4121,46.4921,46.3961,46.3961,87300.0
2012-09-12 12:55:00,57.99,58.02,57.93,57.96,59600.0,46.4041,46.4281,46.356,46.3801,59600.0
2012-09-12 13:00:00,57.96,58.02,57.95,57.99,62900.0,46.3801,46.4281,46.3721,46.4041,62900.0
2012-09-12 13:05:00,57.98,58.07,57.98,58.04,93900.0,46.3961,46.4681,46.3961,46.4441,93900.0
2012-09-12 13:10:00,58.05,58.05,57.86,57.89,114700.0,46.4521,46.4521,46.3,46.324,114700.0
2012-09-12 13:15:00,57.89,57.91,57.85,57.88,87800.0,46.324,46.34,46.292,46.316,87800.0
2012-09-12 13:20:00,57.88,57.91,57.82,57.91,59800.0,46.316,46.34,46.268,46.34,59800.0
2012-09-12 13:25:00,57.91,57.93,57.89,57.92,78500.0,46.34,46.356,46.324,46.348,78500.0
2012-09-12 13:30:00,57.93,57.93,57.88,57.9,69300.0,46.356,46.356,46.316,46.332,69300.0
2012-09-12 13:35:00,57.9,57.91,57.88,57.89,58100.0,46.332,46.34,46.316,46.324,58100.0
2012-09-12 13:40:00,57.89,57.96,57.89,57.91,58300.0,46.324,46.3801,46.324,46.34,58300.0
2012-09-12 13:45:00,57.91,57.98,57.89,57.98,33500.0,46.34,46.3961,46.324,46.3961,33500.0
2012-09-12 13:50:00,57.98,57.98,57.89,57.89,21000.0,46.3961,46.3961,46.324,46.324,21000.0
2012-09-12 13:55:00,57.89,57.94,57.84,57.93,54800.0,46.324,46.3641,46.284,46.356,54800.0
2012-09-12 14:00:00,57.94,58.06,57.93,58.01,92800.0,46.3641,46.4601,46.356,46.4201,92800.0
2012-09-12 14:05:00,58.0,58.02,57.95,57.98,76400.0,46.4121,46.4281,46.3721,46.3961,76400.0
2012-09-12 14:10:00,57.99,58.02,57.92,57.93,78400.0,46.4041,46.4281,46.348,46.356,78400.0
2012-09-12 14:15:00,57.93,57.96,57.9,57.9,47600.0,46.356,46.3801,46.332,46.332,47600.0
2012-09-12 14:20:00,57.9,57.97,57.9,57.95,54200.0,46.332,46.3881,46.332,46.3721,54200.0
2012-09-12 14:25:00,57.95,57.96,57.93,57.95,38800.0,46.3721,46.3801,46.356,46.3721,38800.0
2012-09-12 14:30:00,57.95,57.98,57.92,57.96,88900.0,46.3721,46.3961,46.348,46.3801,88900.0
2012-09-12 14:35:00,57.97,58.01,57.96,58.0,206500.0,46.3881,46.4201,46.3801,46.4121,206500.0
2012-09-12 14:40:00,58.0,58.01,57.95,58.01,124800.0,46.4121,46.4201,46.3721,46.4201,124800.0
2012-09-12 14:45:00,58.01,58.02,57.95,57.95,92500.0,46.4201,46.4281,46.3721,46.3721,92500.0
2012-09-12 14:50:00,57.95,57.99,57.94,57.98,111300.0,46.3721,46.4041,46.3641,46.3961,111300.0
2012-09-12 14:55:00,57.98,58.0,57.9,57.9,195900.0,46.3961,46.4121,46.332,46.332,195900.0
2012-09-12 15:00:00,57.9,57.92,57.8,57.83,129000.0,46.332,46.348,46.252,46.276,129000.0
2012-09-12 15:05:00,57.83,57.88,57.82,57.85,69300.0,46.276,46.316,46.268,46.292,69300.0
2012-09-12 15:10:00,57.86,57.88,57.78,57.87,60900.0,46.3,46.316,46.236,46.308,60900.0
2012-09-12 15:15:00,57.86,57.88,57.83,57.88,49300.0,46.3,46.316,46.276,46.316,49300.0
2012-09-12 15:20:00,57.89,57.91,57.86,57.9,58200.0,46.324,46.34,46.3,46.332,58200.0
2012-09-12 15:25:00,57.9,57.91,57.86,57.9,108900.0,46.332,46.34,46.3,46.332,108900.0
2012-09-12 15:30:00,57.9,57.96,57.89,57.94,71100.0,46.332,46.3801,46.324,46.3641,71100.0
2012-09-12 15:35:00,57.95,58.0,57.94,57.96,84000.0,46.3721,46.4121,46.3641,46.3801,84000.0
2012-09-12 15:40:00,57.96,57.97,57.92,57.92,87000.0,46.3801,46.3881,46.348,46.348,87000.0
2012-09-12 15:45:00,57.92,57.93,57.72,57.82,168300.0,46.348,46.356,46.188,46.268,168300.0
2012-09-12 15:50:00,57.81,57.88,57.8,57.87,92300.0,46.26,46.316,46.252,46.308,92300.0
2012-09-12 15:55:00,57.88,57.93,57.87,57.92,202200.0,46.316,46.356,46.308,46.348,202200.0
2012-09-13 09:30:00,57.81,57.9,57.5,57.53,54300.0,46.26,46.332,46.012,46.036,54300.0
2012-09-13 09:35:00,57.55,57.66,57.32,57.36,48900.0,46.052,46.14,45.8679,45.8999,48900.0
2012-09-13 09:40:00,57.37,57.61,57.32,57.61,52100.0,45.9079,46.1,45.8679,46.1,52100.0
2012-09-13 09:45:00,57.59,57.72,57.48,57.49,34800.0,46.084,46.188,45.996,46.004,34800.0
2012-09-13 09:50:00,57.49,57.69,57.44,57.57,20300.0,46.004,46.164,45.9639,46.068,20300.0
2012-09-13 09:55:00,57.58,57.62,57.52,57.62,14800.0,46.076,46.108,46.028,46.108,14800.0
2012-09-13 10:00:00,57.62,57.74,57.61,57.72,37900.0,46.108,46.204,46.1,46.188,37900.0
2012-09-13 10:05:00,57.71,57.72,57.57,57.57,33700.0,46.18,46.188,46.068,46.068,33700.0
2012-09-13 10:10:00,57.57,57.64,57.54,57.6,28100.0,46.068,46.124,46.044,46.092,28100.0
2012-09-13 10:15:00,57.62,57.64,57.57,57.62,35000.0,46.108,46.124,46.068,46.108,35000.0
2012-09-13 10:20:00,57.61,57.67,57.6,57.62,30900.0,46.1,46.148,46.092,46.108,30900.0
2012-09-13 10:25:00,57.62,57.68,57.62,57.62,30100.0,46.108,46.156,46.108,46.108,30100.0
2012-09-13 10:30:00,57.62,57.65,57.56,57.57,41600.0,46.108,46.132,46.06,46.068,41600.0
2012-09-13 10:35:00,57.57,57.6,57.55,57.59,23300.0,46.068,46.092,46.052,46.084,23300.0
2012-09-13 10:40:00,57.59,57.67,57.59,57.6,18800.0,46.084,46.148,46.084,46.092,18800.0
2012-09-13 10:45:00,57.6,57.67,57.59,57.66,85500.0,46.092,46.148,46.084,46.14,85500.0
2012-09-13 10:50:00,57.66,57.66,57.6,57.61,25700.0,46.14,46.14,46.092,46.1,25700.0
2012-09-13 10:55:00,57.61,57.63,57.6,57.61,24500.0,46.1,46.116,46.092,46.1,24500.0
2012-09-13 11:00:00,57.62,57.77,57.62,57.75,80700.0,46.108,46.228,46.108,46.212,80700.0
2012-09-13 11:05:00,57.75,57.79,57.71,57.77,21400.0,46.212,46.244,46.18,46.228,21400.0
2012-09-13 11:10:00,57.77,57.86,57.76,57.78,16300.0,46.228,46.3,46.22,46.236,16300.0
2012-09-13 11:15:00,57.78,57.85,57.78,57.81,15000.0,46.236,46.292,46.236,46.26,15000.0
2012-09-13 11:20:00,57.82,57.84,57.71,57.71,31300.0,46.268,46.284,46.18,46.18,31300.0
2012-09-13 11:25:00,57.72,57.77,57.71,57.76,69200.0,46.188,46.228,46.18,46.22,69200.0
2012-09-13 11:30:00,57.78,57.84,57.73,57.75,45300.0,46.236,46.284,46.196,46.212,45300.0
2012-09-13 11:35:00,57.74,57.74,57.66,57.71,40200.0,46.204,46.204,46.14,46.18,40200.0
2012-09-13 11:40:00,57.72,57.74,57.71,57.73,20200.0,46.188,46.204,46.18,46.196,20200.0
2012-09-13 11:45:00,57.73,57.75,57.63,57.63,45800.0,46.196,46.212,46.116,46.116,45800.0
2012-09-13 11:50:00,57.64,57.68,57.63,57.68,38300.0,46.124,46.156,46.116,46.156,38300.0
2012-09-13 11:55:00,57.68,57.79,57.68,57.76,32300.0,46.156,46.244,46.156,46.22,32300.0
2012-09-13 12:00:00,57.76,57.76,57.65,57.67,21000.0,46.22,46.22,46.132,46.148,21000.0
2012-09-13 12:05:00,57.66,57.67,57.63,57.64,27000.0,46.14,46.148,46.116,46.124,27000.0
2012-09-13 12:10:00,57.64,57.72,57.63,57.67,38600.0,46.124,46.188,46.116,46.148,38600.0
2012-09-13 12:15:00,57.67,57.79,57.66,57.77,48100.0,46.148,46.244,46.14,46.228,48100.0
2012-09-13 12:20:00,57.78,57.8,57.73,57.78,26800.0,46.236,46.252,46.196,46.236,26800.0
2012-09-13 12:25:00,57.78,57.79,57.72,57.76,23000.0,46.236,46.244,46.188,46.22,23000.0
2012-09-13 12:30:00,57.79,58.2,57.67,57.98,109700.0,46.244,46.5721,46.148,46.3961,109700.0
2012-09-13 12:35:00,58.0,58.08,57.61,58.08,160200.0,46.4121,46.4761,46.1,46.4761,160200.0
2012-09-13 12:40:00,58.07,58.37,58.02,58.26,84100.0,46.4681,46.7081,46.4281,46.6201,84100.0
2012-09-13 12:45:00,58.25,58.47,58.23,58.33,110600.0,46.6121,46.7882,46.5961,46.6761,110600.0
2012-09-13 12:50:00,58.35,58.35,58.15,58.17,81500.0,46.6921,46.6921,46.5321,46.5481,81500.0
2012-09-13 12:55:00,58.18,58.45,58.17,58.45,42300.0,46.5561,46.7722,46.5481,46.7722,42300.0
2012-09-13 13:00:00,58.46,58.64,58.41,58.61,117300.0,46.7802,46.9242,46.7401,46.9002,117300.0
2012-09-13 13:05:00,58.61,58.8,58.51,58.67,119600.0,46.9002,47.0522,46.8202,46.9482,119600.0
2012-09-13 13:10:00,58.62,58.63,58.39,58.45,49100.0,46.9082,46.9162,46.7241,46.7722,49100.0
2012-09-13 13:15:00,58.45,58.52,58.41,58.47,34200.0,46.7722,46.8282,46.7401,46.7882,34200.0
2012-09-13 13:20:00,58.46,58.61,58.43,58.53,35600.0,46.7802,46.9002,46.7562,46.8362,35600.0
2012-09-13 13:25:00,58.54,58.65,58.53,58.62,34800.0,46.8442,46.9322,46.8362,46.9082,34800.0
2012-09-13 13:30:00,58.63,58.85,58.63,58.85,45100.0,46.9162,47.0922,46.9162,47.0922,45100.0
2012-09-13 13:35:00,58.86,58.95,58.85,58.95,110600.0,47.1002,47.1723,47.0922,47.1723,110600.0
2012-09-13 13:40:00,58.95,59.0,58.83,58.85,58200.0,47.1723,47.2123,47.0762,47.0922,58200.0
2012-09-13 13:45:00,58.86,58.9,58.8,58.81,38000.0,47.1002,47.1323,47.0522,47.0602,38000.0
2012-09-13 13:50:00,58.81,58.95,58.81,58.95,60500.0,47.0602,47.1723,47.0602,47.1723,60500.0
2012-09-13 13:55:00,58.96,58.96,58.77,58.77,55800.0,47.1803,47.1803,47.0282,47.0282,55800.0
2012-09-13 14:00:00,58.77,58.98,58.71,58.97,53000.0,47.0282,47.1963,46.9802,47.1883,53000.0
2012-09-13 14:05:00,58.96,59.04,58.96,59.04,89800.0,47.1803,47.2443,47.1803,47.2443,89800.0
2012-09-13 14:10:00,59.05,59.15,59.03,59.15,59100.0,47.2523,47.3323,47.2363,47.3323,59100.0
2012-09-13 14:15:00,59.16,59.23,59.1,59.19,112300.0,47.3403,47.3963,47.2923,47.3643,112300.0
2012-09-13 14:20:00,59.2,59.22,59.12,59.2,113400.0,47.3723,47.3883,47.3083,47.3723,113400.0
2012-09-13 14:25:00,59.2,59.39,59.19,59.29,79900.0,47.3723,47.5244,47.3643,47.4443,79900.0
2012-09-13 14:30:00,59.28,59.29,59.0,59.01,53700.0,47.4363,47.4443,47.2123,47.2203,53700.0
2012-09-13 14:35:00,59.01,59.15,58.97,59.01,73700.0,47.2203,47.3323,47.1883,47.2203,73700.0
2012-09-13 14:40:00,59.01,59.1,58.97,59.1,60700.0,47.2203,47.2923,47.1883,47.2923,60700.0
2012-09-13 14:45:00,59.09,59.14,58.96,58.97,61400.0,47.2843,47.3243,47.1803,47.1883,61400.0
2012-09-13 14:50:00,58.97,58.98,58.87,58.94,39300.0,47.1883,47.1963,47.1082,47.1643,39300.0
2012-09-13 14:55:00,58.95,58.95,58.82,58.88,63300.0,47.1723,47.1723,47.0682,47.1162,63300.0
2012-09-13 15:00:00,58.87,58.91,58.81,58.89,57200.0,47.1082,47.1403,47.0602,47.1242,57200.0
2012-09-13 15:05:00,58.88,59.02,58.88,58.93,65600.0,47.1162,47.2283,47.1162,47.1563,65600.0
2012-09-13 15:10:00,58.93,59.01,58.9,58.94,44600.0,47.1563,47.2203,47.1323,47.1643,44600.0
2012-09-13 15:15:00,58.93,58.94,58.78,58.79,54100.0,47.1563,47.1643,47.0362,47.0442,54100.0
2012-09-13 15:20:00,58.78,58.82,58.71,58.81,57900.0,47.0362,47.0682,46.9802,47.0602,57900.0
2012-09-13 15:25:00,58.82,58.91,58.8,58.82,50100.0,47.0682,47.1403,47.0522,47.0682,50100.0
2012-09-13 15:30:00,58.82,58.94,58.82,58.88,149000.0,47.0682,47.1643,47.0682,47.1162,149000.0
2012-09-13 15:35:00,58.88,58.99,58.88,58.96,90200.0,47.1162,47.2043,47.1162,47.1803,90200.0
2012-09-13 15:40:00,58.96,59.0,58.96,58.97,165200.0,47.1803,47.2123,47.1803,47.1883,165200.0
2012-09-13 15:45:00,58.98,59.01,58.95,58.99,153800.0,47.1963,47.2203,47.1723,47.2043,153800.0
2012-09-13 15:50:00,58.99,59.0,58.95,58.97,125400.0,47.2043,47.2123,47.1723,47.1883,125400.0
2012-09-13 15:55:00,58.98,58.99,58.85,58.98,384800.0,47.1963,47.2043,47.0922,47.1963,384800.0
2012-09-14 09:30:00,58.89,59.5,58.89,59.35,92900.0,47.1242,47.6124,47.1242,47.4923,92900.0
2012-09-14 09:35:00,59.36,59.73,59.36,59.63,126400.0,47.5003,47.7964,47.5003,47.7164,126400.0
2012-09-14 09:40:00,59.62,59.74,59.43,59.62,88800.0,47.7084,47.8044,47.5564,47.7084,88800.0
2012-09-14 09:45:00,59.64,59.65,59.41,59.5,170200.0,47.7244,47.7324,47.5404,47.6124,170200.0
2012-09-14 09:50:00,59.54,59.64,59.48,59.53,206400.0,47.6444,47.7244,47.5964,47.6364,206400.0
2012-09-14 09:55:00,59.55,59.63,59.37,59.45,81600.0,47.6524,47.7164,47.5083,47.5724,81600.0
2012-09-14 10:00:00,59.47,59.6,59.4,59.53,44800.0,47.5884,47.6924,47.5324,47.6364,44800.0
2012-09-14 10:05:00,59.53,59.55,59.38,59.38,73900.0,47.6364,47.6524,47.5164,47.5164,73900.0
2012-09-14 10:10:00,59.38,59.61,59.35,59.6,99300.0,47.5164,47.7004,47.4923,47.6924,99300.0
2012-09-14 10:15:00,59.6,59.63,59.49,59.5,105900.0,47.6924,47.7164,47.6044,47.6124,105900.0
2012-09-14 10:20:00,59.51,59.58,59.44,59.44,154900.0,47.6204,47.6764,47.5644,47.5644,154900.0
2012-09-14 10:25:00,59.44,59.44,59.37,59.43,36200.0,47.5644,47.5644,47.5083,47.5564,36200.0
2012-09-14 10:30:00,59.43,59.45,59.25,59.25,37200.0,47.5564,47.5724,47.4123,47.4123,37200.0
2012-09-14 10:35:00,59.25,59.33,59.13,59.33,85400.0,47.4123,47.4763,47.3163,47.4763,85400.0
2012-09-14 10:40:00,59.32,59.36,58.98,58.99,118400.0,47.4683,47.5003,47.1963,47.2043,118400.0
2012-09-14 10:45:00,59.0,59.08,58.92,58.96,84300.0,47.2123,47.2763,47.1483,47.1803,84300.0
2012-09-14 10:50:00,58.95,58.96,58.81,58.92,77200.0,47.1723,47.1803,47.0602,47.1483,77200.0
2012-09-14 10:55:00,58.93,59.08,58.92,59.06,87700.0,47.1563,47.2763,47.1483,47.2603,87700.0
2012-09-14 11:00:00,59.06,59.21,59.0,59.21,44200.0,47.2603,47.3803,47.2123,47.3803,44200.0
2012-09-14 11:05:00,59.22,59.22,59.12,59.14,35900.0,47.3883,47.3883,47.3083,47.3243,35900.0
2012-09-14 11:10:00,59.15,59.19,59.05,59.08,46000.0,47.3323,47.3643,47.2523,47.2763,46000.0
2012-09-14 11:15:00,59.09,59.09,58.94,59.02,40400.0,47.2843,47.2843,47.1643,47.2283,40400.0
2012-09-14 11:20:00,59.02,59.14,59.02,59.11,21700.0,47.2283,47.3243,47.2283,47.3003,21700.0
2012-09-14 11:25:00,59.09,59.16,59.02,59.05,34200.0,47.2843,47.3403,47.2283,47.2523,34200.0
2012-09-14 11:30:00,59.05,59.13,58.97,59.07,74700.0,47.2523,47.3163,47.1883,47.2683,74700.0
2012-09-14 11:35:00,59.05,59.11,58.99,58.99,61900.0,47.2523,47.3003,47.2043,47.2043,61900.0
2012-09-14 11:40:00,59.01,59.01,58.83,58.83,61700.0,47.2203,47.2203,47.0762,47.0762,61700.0
2012-09-14 11:45:00,58.82,58.84,58.71,58.74,61300.0,47.0682,47.0842,46.9802,47.0042,61300.0
2012-09-14 11:50:00,58.73,58.89,58.71,58.86,41600.0,46.9962,47.1242,46.9802,47.1002,41600.0
2012-09-14 11:55:00,58.85,58.86,58.76,58.83,115000.0,47.0922,47.1002,47.0202,47.0762,115000.0
2012-09-14 12:00:00,58.83,58.98,58.79,58.96,125100.0,47.0762,47.1963,47.0442,47.1803,125100.0
2012-09-14 12:05:00,58.97,59.23,58.97,59.21,43100.0,47.1883,47.3963,47.1883,47.3803,43100.0
2012-09-14 12:10:00,59.21,59.21,59.08,59.1,38800.0,47.3803,47.3803,47.2763,47.2923,38800.0
2012-09-14 12:15:00,59.12,59.33,59.11,59.32,47900.0,47.3083,47.4763,47.3003,47.4683,47900.0
2012-09-14 12:20:00,59.32,59.45,59.31,59.44,43300.0,47.4683,47.5724,47.4603,47.5644,43300.0
2012-09-14 12:25:00,59.43,59.44,59.28,59.28,21600.0,47.5564,47.5644,47.4363,47.4363,21600.0
2012-09-14 12:30:00,59.29,59.31,59.16,59.18,31700.0,47.4443,47.4603,47.3403,47.3563,31700.0
2012-09-14 12:35:00,59.18,59.24,59.11,59.23,51300.0,47.3563,47.4043,47.3003,47.3963,51300.0
2012-09-14 12:40:00,59.21,59.31,59.19,59.21,29400.0,47.3803,47.4603,47.3643,47.3803,29400.0
2012-09-14 12:45:00,59.23,59.31,59.2,59.31,37300.0,47.3963,47.4603,47.3723,47.4603,37300.0
2012-09-14 12:50:00,59.3,59.36,59.25,59.29,39600.0,47.4523,47.5003,47.4123,47.4443,39600.0
2012-09-14 12:55:00,59.3,59.3,59.11,59.12,36700.0,47.4523,47.4523,47.3003,47.3083,36700.0
2012-09-14 13:00:00,59.11,59.15,59.06,59.07,17700.0,47.3003,47.3323,47.2603,47.2683,17700.0
2012-09-14 13:05:00,59.07,59.2,59.07,59.13,42100.0,47.2683,47.3723,47.2683,47.3163,42100.0
2012-09-14 13:10:00,59.12,59.12,59.05,59.06,18400.0,47.3083,47.3083,47.2523,47.2603,18400.0
2012-09-14 13:15:00,59.06,59.07,58.95,59.01,31300.0,47.2603,47.2683,47.1723,47.2203,31300.0
2012-09-14 13:20:00,59.02,59.07,58.91,58.91,23700.0,47.2283,47.2683,47.1403,47.1403,23700.0
2012-09-14 13:25:00,58.91,58.99,58.87,58.95,47500.0,47.1403,47.2043,47.1082,47.1723,47500.0
2012-09-14 13:30:00,58.95,59.07,58.95,59.06,18200.0,47.1723,47.2683,47.1723,47.2603,18200.0
2012-09-14 13:35:00,59.06,59.06,58.97,59.0,57100.0,47.2603,47.2603,47.1883,47.2123,57100.0
2012-09-14 13:40:00,58.98,59.06,58.92,59.04,56500.0,47.1963,47.2603,47.1483,47.2443,56500.0
2012-09-14 13:45:00,59.06,59.14,59.02,59.1,32700.0,47.2603,47.3243,47.2283,47.2923,32700.0
2012-09-14 13:50:00,59.1,59.15,59.06,59.12,55800.0,47.2923,47.3323,47.2603,47.3083,55800.0
2012-09-14 13:55:00,59.12,59.25,59.11,59.22,70600.0,47.3083,47.4123,47.3003,47.3883,70600.0
2012-09-14 14:00:00,59.21,59.31,59.2,59.29,54200.0,47.3803,47.4603,47.3723,47.4443,54200.0
2012-09-14 14:05:00,59.29,59.3,59.17,59.22,23300.0,47.4443,47.4523,47.3483,47.3883,23300.0
2012-09-14 14:10:00,59.23,59.27,59.19,59.25,30300.0,47.3963,47.4283,47.3643,47.4123,30300.0
2012-09-14 14:15:00,59.25,59.26,59.22,59.26,14600.0,47.4123,47.4203,47.3883,47.4203,14600.0
2012-09-14 14:20:00,59.24,59.29,59.23,59.26,30800.0,47.4043,47.4443,47.3963,47.4203,30800.0
2012-09-14 14:25:00,59.28,59.35,59.28,59.33,33000.0,47.4363,47.4923,47.4363,47.4763,33000.0
2012-09-14 14:30:00,59.32,59.35,59.25,59.31,64200.0,47.4683,47.4923,47.4123,47.4603,64200.0
2012-09-14 14:35:00,59.31,59.31,59.24,59.25,27000.0,47.4603,47.4603,47.4043,47.4123,27000.0
2012-09-14 14:40:00,59.25,59.33,59.24,59.3,48700.0,47.4123,47.4763,47.4043,47.4523,48700.0
2012-09-14 14:45:00,59.31,59.36,59.3,59.34,31700.0,47.4603,47.5003,47.4523,47.4843,31700.0
2012-09-14 14:50:00,59.34,59.39,59.25,59.34,61900.0,47.4843,47.5244,47.4123,47.4843,61900.0
2012-09-14 14:55:00,59.33,59.41,59.32,59.35,103200.0,47.4763,47.5404,47.4683,47.4923,103200.0
2012-09-14 15:00:00,59.35,59.39,59.27,59.27,48800.0,47.4923,47.5244,47.4283,47.4283,48800.0
2012-09-14 15:05:00,59.27,59.34,59.26,59.32,76800.0,47.4283,47.4843,47.4203,47.4683,76800.0
2012-09-14 15:10:00,59.33,59.39,59.3,59.34,73100.0,47.4763,47.5244,47.4523,47.4843,73100.0
2012-09-14 15:15:00,59.35,59.38,59.3,59.38,55600.0,47.4923,47.5164,47.4523,47.5164,55600.0
2012-09-14 15:20:00,59.38,59.38,59.3,59.3,187100.0,47.5164,47.5164,47.4523,47.4523,187100.0
2012-09-14 15:25:00,59.3,59.38,59.3,59.3,150400.0,47.4523,47.5164,47.4523,47.4523,150400.0
2012-09-14 15:30:00,59.3,59.31,59.16,59.16,81900.0,47.4523,47.4603,47.3403,47.3403,81900.0
2012-09-14 15:35:00,59.17,59.31,59.16,59.26,95300.0,47.3483,47.4603,47.3403,47.4203,95300.0
2012-09-14 15:40:00,59.26,59.32,59.22,59.3,74900.0,47.4203,47.4683,47.3883,47.4523,74900.0
2012-09-14 15:45:00,59.29,59.3,59.14,59.14,142800.0,47.4443,47.4523,47.3243,47.3243,142800.0
2012-09-14 15:50:00,59.14,59.26,59.14,59.2,126800.0,47.3243,47.4203,47.3243,47.3723,126800.0
2012-09-14 15:55:00,59.2,59.37,59.19,59.37,255100.0,47.3723,47.5083,47.3643,47.5083,255100.0
2012-09-17 09:30:00,59.18,59.18,58.78,59.01,184400.0,47.3563,47.3563,47.0362,47.2203,184400.0
2012-09-17 09:35:00,59.0,59.1,58.89,58.93,96200.0,47.2123,47.2923,47.1242,47.1563,96200.0
2012-09-17 09:40:00,58.92,59.02,58.92,58.95,84600.0,47.1483,47.2283,47.1483,47.1723,84600.0
2012-09-17 09:45:00,58.95,59.05,58.88,58.97,115800.0,47.1723,47.2523,47.1162,47.1883,115800.0
2012-09-17 09:50:00,58.97,59.0,58.85,58.87,117200.0,47.1883,47.2123,47.0922,47.1082,117200.0
2012-09-17 09:55:00,58.87,58.96,58.83,58.84,32400.0,47.1082,47.1803,47.0762,47.0842,32400.0
2012-09-17 10:00:00,58.84,58.86,58.72,58.77,42000.0,47.0842,47.1002,46.9882,47.0282,42000.0
2012-09-17 10:05:00,58.77,58.87,58.72,58.8,49700.0,47.0282,47.1082,46.9882,47.0522,49700.0
2012-09-17 10:10:00,58.8,58.83,58.74,58.79,42800.0,47.0522,47.0762,47.0042,47.0442,42800.0
2012-09-17 10:15:00,58.8,58.84,58.77,58.8,62300.0,47.0522,47.0842,47.0282,47.0522,62300.0
2012-09-17 10:20:00,58.79,58.8,58.74,58.76,86800.0,47.0442,47.0522,47.0042,47.0202,86800.0
2012-09-17 10:25:00,58.77,58.99,58.77,58.97,41700.0,47.0282,47.2043,47.0282,47.1883,41700.0
2012-09-17 10:30:00,58.97,58.99,58.92,58.95,74700.0,47.1883,47.2043,47.1483,47.1723,74700.0
2012-09-17 10:35:00,58.95,58.95,58.76,58.8,51500.0,47.1723,47.1723,47.0202,47.0522,51500.0
2012-09-17 10:40:00,58.8,58.97,58.8,58.96,46200.0,47.0522,47.1883,47.0522,47.1803,46200.0
2012-09-17 10:45:00,58.96,58.99,58.92,58.99,39200.0,47.1803,47.2043,47.1483,47.2043,39200.0
2012-09-17 10:50:00,58.99,59.08,58.87,59.0,87600.0,47.2043,47.2763,47.1082,47.2123,87600.0
2012-09-17 10:55:00,59.0,59.03,59.0,59.02,27900.0,47.2123,47.2363,47.2123,47.2283,27900.0
2012-09-17 11:00:00,59.01,59.13,59.01,59.09,51000.0,47.2203,47.3163,47.2203,47.2843,51000.0
2012-09-17 11:05:00,59.09,59.09,58.99,58.99,20700.0,47.2843,47.2843,47.2043,47.2043,20700.0
2012-09-17 11:10:00,58.99,59.06,58.99,59.03,29100.0,47.2043,47.2603,47.2043,47.2363,29100.0
2012-09-17 11:15:00,59.03,59.17,58.97,59.13,43100.0,47.2363,47.3483,47.1883,47.3163,43100.0
2012-09-17 11:20:00,59.14,59.15,59.02,59.07,18500.0,47.3243,47.3323,47.2283,47.2683,18500.0
2012-09-17 11:25:00,59.08,59.16,59.02,59.14,53100.0,47.2763,47.3403,47.2283,47.3243,53100.0
2012-09-17 11:30:00,59.12,59.2,59.09,59.18,45800.0,47.3083,47.3723,47.2843,47.3563,45800.0
2012-09-17 11:35:00,59.2,59.2,59.09,59.12,15000.0,47.3723,47.3723,47.2843,47.3083,15000.0
2012-09-17 11:40:00,59.13,59.19,59.08,59.15,21500.0,47.3163,47.3643,47.2763,47.3323,21500.0
2012-09-17 11:45:00,59.16,59.24,59.16,59.23,25400.0,47.3403,47.4043,47.3403,47.3963,25400.0
2012-09-17 11:50:00,59.24,59.29,59.23,59.24,23800.0,47.4043,47.4443,47.3963,47.4043,23800.0
2012-09-17 11:55:00,59.24,59.28,59.22,59.24,31000.0,47.4043,47.4363,47.3883,47.4043,31000.0
2012-09-17 12:00:00,59.23,59.24,59.17,59.22,36800.0,47.3963,47.4043,47.3483,47.3883,36800.0
2012-09-17 12:05:00,59.2,59.28,59.18,59.26,31000.0,47.3723,47.4363,47.3563,47.4203,31000.0
2012-09-17 12:10:00,59.25,59.25,59.13,59.13,14400.0,47.4123,47.4123,47.3163,47.3163,14400.0
2012-09-17 12:15:00,59.13,59.13,59.09,59.09,15700.0,47.3163,47.3163,47.2843,47.2843,15700.0
2012-09-17 12:20:00,59.1,59.22,59.1,59.19,28800.0,47.2923,47.3883,47.2923,47.3643,28800.0
2012-09-17 12:25:00,59.18,59.21,59.12,59.18,37800.0,47.3563,47.3803,47.3083,47.3563,37800.0
2012-09-17 12:30:00,59.18,59.2,59.09,59.15,62600.0,47.3563,47.3723,47.2843,47.3323,62600.0
2012-09-17 12:35:00,59.16,59.2,59.11,59.14,23000.0,47.3403,47.3723,47.3003,47.3243,23000.0
2012-09-17 12:40:00,59.14,59.17,59.11,59.11,12900.0,47.3243,47.3483,47.3003,47.3003,12900.0
2012-09-17 12:45:00,59.12,59.15,59.08,59.09,10600.0,47.3083,47.3323,47.2763,47.2843,10600.0
2012-09-17 12:50:00,59.08,59.16,59.05,59.1,88800.0,47.2763,47.3403,47.2523,47.2923,88800.0
2012-09-17 12:55:00,59.1,59.13,59.1,59.12,11800.0,47.2923,47.3163,47.2923,47.3083,11800.0
2012-09-17 13:00:00,59.12,59.15,59.04,59.07,37300.0,47.3083,47.3323,47.2443,47.2683,37300.0
2012-09-17 13:05:00,59.07,59.08,59.03,59.07,18100.0,47.2683,47.2763,47.2363,47.2683,18100.0
2012-09-17 13:10:00,59.07,59.14,59.07,59.11,13800.0,47.2683,47.3243,47.2683,47.3003,13800.0
2012-09-17 13:15:00,59.1,59.12,59.07,59.09,13300.0,47.2923,47.3083,47.2683,47.2843,13300.0
2012-09-17 13:20:00,59.09,59.12,59.05,59.12,15700.0,47.2843,47.3083,47.2523,47.3083,15700.0
2012-09-17 13:25:00,59.12,59.14,59.11,59.12,16000.0,47.3083,47.3243,47.3003,47.3083,16000.0
2012-09-17 13:30:00,59.13,59.15,59.09,59.12,38700.0,47.3163,47.3323,47.2843,47.3083,38700.0
2012-09-17 13:35:00,59.13,59.15,59.07,59.1,18800.0,47.3163,47.3323,47.2683,47.2923,18800.0
2012-09-17 13:40:00,59.11,59.14,59.11,59.11,15900.0,47.3003,47.3243,47.3003,47.3003,15900.0
2012-09-17 13:45:00,59.12,59.15,59.12,59.12,11100.0,47.3083,47.3323,47.3083,47.3083,11100.0
2012-09-17 13:50:00,59.12,59.13,59.01,59.04,19000.0,47.3083,47.3163,47.2203,47.2443,19000.0
2012-09-17 13:55:00,59.05,59.1,59.04,59.07,21800.0,47.2523,47.2923,47.2443,47.2683,21800.0
2012-09-17 14:00:00,59.07,59.09,59.02,59.03,52500.0,47.2683,47.2843,47.2283,47.2363,52500.0
2012-09-17 14:05:00,59.03,59.04,58.95,58.98,143500.0,47.2363,47.2443,47.1723,47.1963,143500.0
2012-09-17 14:10:00,58.97,59.04,58.97,59.0,95900.0,47.1883,47.2443,47.1883,47.2123,95900.0
2012-09-17 14:15:00,59.0,59.1,58.96,59.09,32100.0,47.2123,47.2923,47.1803,47.2843,32100.0
2012-09-17 14:20:00,59.1,59.12,58.99,58.99,27000.0,47.2923,47.3083,47.2043,47.2043,27000.0
2012-09-17 14:25:00,58.99,59.0,58.87,58.92,20700.0,47.2043,47.2123,47.1082,47.1483,20700.0
2012-09-17 14:30:00,58.93,58.97,58.89,58.9,22300.0,47.1563,47.1883,47.1242,47.1323,22300.0
2012-09-17 14:35:00,58.9,58.95,58.87,58.87,40100.0,47.1323,47.1723,47.1082,47.1082,40100.0
2012-09-17 14:40:00,58.87,58.88,58.78,58.82,44100.0,47.1082,47.1162,47.0362,47.0682,44100.0
2012-09-17 14:45:00,58.82,58.93,58.81,58.91,32800.0,47.0682,47.1563,47.0602,47.1403,32800.0
2012-09-17 14:50:00,58.9,58.93,58.86,58.89,41000.0,47.1323,47.1563,47.1002,47.1242,41000.0
2012-09-17 14:55:00,58.89,58.89,58.8,58.81,25800.0,47.1242,47.1242,47.0522,47.0602,25800.0
2012-09-17 15:00:00,58.8,58.82,58.72,58.78,93200.0,47.0522,47.0682,46.9882,47.0362,93200.0
2012-09-17 15:05:00,58.77,58.83,58.77,58.78,36500.0,47.0282,47.0762,47.0282,47.0362,36500.0
2012-09-17 15:10:00,58.79,58.82,58.73,58.74,42400.0,47.0442,47.0682,46.9962,47.0042,42400.0
2012-09-17 15:15:00,58.75,58.75,58.66,58.66,46200.0,47.0122,47.0122,46.9402,46.9402,46200.0
2012-09-17 15:20:00,58.66,58.79,58.65,58.79,45600.0,46.9402,47.0442,46.9322,47.0442,45600.0
2012-09-17 15:25:00,58.78,58.79,58.69,58.69,43600.0,47.0362,47.0442,46.9642,46.9642,43600.0
2012-09-17 15:30:00,58.71,58.73,58.61,58.65,69600.0,46.9802,46.9962,46.9002,46.9322,69600.0
2012-09-17 15:35:00,58.65,58.67,58.61,58.67,85900.0,46.9322,46.9482,46.9002,46.9482,85900.0
2012-09-17 15:40:00,58.67,58.7,58.65,58.66,52400.0,46.9482,46.9722,46.9322,46.9402,52400.0
2012-09-17 15:45:00,58.67,58.73,58.67,58.71,83500.0,46.9482,46.9962,46.9482,46.9802,83500.0
2012-09-17 15:50:00,58.72,58.72,58.65,58.72,92400.0,46.9882,46.9882,46.9322,46.9882,92400.0
2012-09-17 15:55:00,58.72,58.76,58.66,58.76,168000.0,46.9882,47.0202,46.9402,47.0202,168000.0
2012-09-18 09:30:00,58.51,58.51,58.12,58.15,145100.0,46.8202,46.8202,46.5081,46.5321,145100.0
2012-09-18 09:35:00,58.15,58.22,57.97,58.19,93900.0,46.5321,46.5881,46.3881,46.5641,93900.0
2012-09-18 09:40:00,58.19,58.2,57.91,57.93,126300.0,46.5641,46.5721,46.34,46.356,126300.0
2012-09-18 09:45:00,57.95,57.95,57.51,57.75,173700.0,46.3721,46.3721,46.02,46.212,173700.0
2012-09-18 09:50:00,57.77,58.01,57.67,57.97,86300.0,46.228,46.4201,46.148,46.3881,86300.0
2012-09-18 09:55:00,57.97,57.98,57.79,57.87,101600.0,46.3881,46.3961,46.244,46.308,101600.0
2012-09-18 10:00:00,57.87,57.99,57.64,57.64,74300.0,46.308,46.4041,46.124,46.124,74300.0
2012-09-18 10:05:00,57.64,57.75,57.5,57.73,87800.0,46.124,46.212,46.012,46.196,87800.0
2012-09-18 10:10:00,57.73,57.85,57.69,57.83,48600.0,46.196,46.292,46.164,46.276,48600.0
2012-09-18 10:15:00,57.83,57.88,57.62,57.77,41000.0,46.276,46.316,46.108,46.228,41000.0
2012-09-18 10:20:00,57.77,57.91,57.77,57.89,34200.0,46.228,46.34,46.228,46.324,34200.0
2012-09-18 10:25:00,57.89,58.05,57.89,58.01,56100.0,46.324,46.4521,46.324,46.4201,56100.0
2012-09-18 10:30:00,58.02,58.06,57.95,58.05,49000.0,46.4281,46.4601,46.3721,46.4521,49000.0
2012-09-18 10:35:00,58.05,58.14,58.05,58.1,38300.0,46.4521,46.5241,46.4521,46.4921,38300.0
2012-09-18 10:40:00,58.09,58.19,58.09,58.1,32500.0,46.4841,46.5641,46.4841,46.4921,32500.0
2012-09-18 10:45:00,58.11,58.11,57.77,57.82,63100.0,46.5001,46.5001,46.228,46.268,63100.0
2012-09-18 10:50:00,57.82,57.84,57.75,57.79,50100.0,46.268,46.284,46.212,46.244,50100.0
2012-09-18 10:55:00,57.8,58.01,57.8,58.0,50700.0,46.252,46.4201,46.252,46.4121,50700.0
2012-09-18 11:00:00,58.0,58.02,57.88,57.89,71400.0,46.4121,46.4281,46.316,46.324,71400.0
2012-09-18 11:05:00,57.92,57.92,57.73,57.75,116500.0,46.348,46.348,46.196,46.212,116500.0
2012-09-18 11:10:00,57.76,57.83,57.74,57.82,90500.0,46.22,46.276,46.204,46.268,90500.0
2012-09-18 11:15:00,57.83,57.9,57.78,57.9,75600.0,46.276,46.332,46.236,46.332,75600.0
2012-09-18 11:20:00,57.91,57.96,57.89,57.89,45400.0,46.34,46.3801,46.324,46.324,45400.0
2012-09-18 11:25:00,57.9,57.97,57.89,57.97,30200.0,46.332,46.3881,46.324,46.3881,30200.0
2012-09-18 11:30:00,57.96,58.05,57.93,57.95,29700.0,46.3801,46.4521,46.356,46.3721,29700.0
2012-09-18 11:35:00,57.95,58.06,57.94,58.04,25300.0,46.3721,46.4601,46.3641,46.4441,25300.0
2012-09-18 11:40:00,58.04,58.04,57.89,57.94,20500.0,46.4441,46.4441,46.324,46.3641,20500.0
2012-09-18 11:45:00,57.94,58.01,57.91,58.0,32700.0,46.3641,46.4201,46.34,46.4121,32700.0
2012-09-18 11:50:00,58.01,58.08,58.0,58.05,28900.0,46.4201,46.4761,46.4121,46.4521,28900.0
2012-09-18 11:55:00,58.06,58.06,57.99,58.01,28700.0,46.4601,46.4601,46.4041,46.4201,28700.0
2012-09-18 12:00:00,58.02,58.05,58.0,58.03,19500.0,46.4281,46.4521,46.4121,46.4361,19500.0
2012-09-18 12:05:00,58.03,58.05,58.02,58.04,11500.0,46.4361,46.4521,46.4281,46.4441,11500.0
2012-09-18 12:10:00,58.04,58.04,57.93,57.95,18600.0,46.4441,46.4441,46.356,46.3721,18600.0
2012-09-18 12:15:00,57.95,57.96,57.87,57.87,38500.0,46.3721,46.3801,46.308,46.308,38500.0
2012-09-18 12:20:00,57.87,58.0,57.84,57.97,26600.0,46.308,46.4121,46.284,46.3881,26600.0
2012-09-18 12:25:00,57.96,57.97,57.87,57.89,32500.0,46.3801,46.3881,46.308,46.324,32500.0
2012-09-18 12:30:00,57.88,57.91,57.86,57.86,19400.0,46.316,46.34,46.3,46.3,19400.0
2012-09-18 12:35:00,57.85,57.87,57.82,57.87,37700.0,46.292,46.308,46.268,46.308,37700.0
2012-09-18 12:40:00,57.87,57.91,57.84,57.86,18700.0,46.308,46.34,46.284,46.3,18700.0
2012-09-18 12:45:00,57.86,57.94,57.86,57.9,28300.0,46.3,46.3641,46.3,46.332,28300.0
2012-09-18 12:50:00,57.9,57.97,57.87,57.95,44000.0,46.332,46.3881,46.308,46.3721,44000.0
2012-09-18 12:55:00,57.95,57.97,57.86,57.86,24800.0,46.3721,46.3881,46.3,46.3,24800.0
2012-09-18 13:00:00,57.86,57.9,57.86,57.9,27000.0,46.3,46.332,46.3,46.332,27000.0
2012-09-18 13:05:00,57.91,57.92,57.77,57.86,28100.0,46.34,46.348,46.228,46.3,28100.0
2012-09-18 13:10:00,57.86,57.92,57.86,57.91,20300.0,46.3,46.348,46.3,46.34,20300.0
2012-09-18 13:15:00,57.91,57.97,57.86,57.91,31600.0,46.34,46.3881,46.3,46.34,31600.0
2012-09-18 13:20:00,57.92,57.92,57.81,57.82,15200.0,46.348,46.348,46.26,46.268,15200.0
2012-09-18 13:25:00,57.83,57.83,57.78,57.78,15600.0,46.276,46.276,46.236,46.236,15600.0
2012-09-18 13:30:00,57.8,57.83,57.75,57.83,22500.0,46.252,46.276,46.212,46.276,22500.0
2012-09-18 13:35:00,57.81,57.85,57.79,57.81,18000.0,46.26,46.292,46.244,46.26,18000.0
2012-09-18 13:40:00,57.81,57.82,57.75,57.75,14100.0,46.26,46.268,46.212,46.212,14100.0
2012-09-18 13:45:00,57.75,57.78,57.73,57.78,29100.0,46.212,46.236,46.196,46.236,29100.0
2012-09-18 13:50:00,57.79,57.82,57.75,57.76,14900.0,46.244,46.268,46.212,46.22,14900.0
2012-09-18 13:55:00,57.76,57.79,57.73,57.79,19900.0,46.22,46.244,46.196,46.244,19900.0
2012-09-18 14:00:00,57.8,57.88,57.8,57.8,16000.0,46.252,46.316,46.252,46.252,16000.0
2012-09-18 14:05:00,57.8,57.87,57.8,57.82,18300.0,46.252,46.308,46.252,46.268,18300.0
2012-09-18 14:10:00,57.81,57.82,57.71,57.71,27700.0,46.26,46.268,46.18,46.18,27700.0
2012-09-18 14:15:00,57.72,57.83,57.71,57.82,43700.0,46.188,46.276,46.18,46.268,43700.0
2012-09-18 14:20:00,57.82,57.87,57.82,57.84,26600.0,46.268,46.308,46.268,46.284,26600.0
2012-09-18 14:25:00,57.85,57.88,57.81,57.82,21100.0,46.292,46.316,46.26,46.268,21100.0
2012-09-18 14:30:00,57.83,57.86,57.82,57.85,26100.0,46.276,46.3,46.268,46.292,26100.0
2012-09-18 14:35:00,57.84,57.85,57.76,57.78,31800.0,46.284,46.292,46.22,46.236,31800.0
2012-09-18 14:40:00,57.79,57.87,57.77,57.83,14900.0,46.244,46.308,46.228,46.276,14900.0
2012-09-18 14:45:00,57.82,57.88,57.81,57.84,25700.0,46.268,46.316,46.26,46.284,25700.0
2012-09-18 14:50:00,57.84,57.85,57.76,57.76,17400.0,46.284,46.292,46.22,46.22,17400.0
2012-09-18 14:55:00,57.75,57.86,57.75,57.85,23700.0,46.212,46.3,46.212,46.292,23700.0
2012-09-18 15:00:00,57.86,57.9,57.85,57.86,29600.0,46.3,46.332,46.292,46.3,29600.0
2012-09-18 15:05:00,57.86,57.9,57.84,57.85,37200.0,46.3,46.332,46.284,46.292,37200.0
2012-09-18 15:10:00,57.85,57.89,57.84,57.87,27300.0,46.292,46.324,46.284,46.308,27300.0
2012-09-18 15:15:00,57.88,57.89,57.76,57.79,45900.0,46.316,46.324,46.22,46.244,45900.0
2012-09-18 15:20:00,57.79,57.84,57.79,57.8,26400.0,46.244,46.284,46.244,46.252,26400.0
2012-09-18 15:25:00,57.8,57.87,57.79,57.85,40800.0,46.252,46.308,46.244,46.292,40800.0
2012-09-18 15:30:00,57.85,57.89,57.83,57.88,47700.0,46.292,46.324,46.276,46.316,47700.0
2012-09-18 15:35:00,57.89,57.89,57.82,57.86,44500.0,46.324,46.324,46.268,46.3,44500.0
2012-09-18 15:40:00,57.85,57.88,57.72,57.75,72800.0,46.292,46.316,46.188,46.212,72800.0
2012-09-18 15:45:00,57.76,57.87,57.75,57.83,88600.0,46.22,46.308,46.212,46.276,88600.0
2012-09-18 15:50:00,57.83,57.85,57.81,57.82,83100.0,46.276,46.292,46.26,46.268,83100.0
2012-09-18 15:55:00,57.82,57.88,57.79,57.88,157900.0,46.268,46.316,46.244,46.316,157900.0
2012-09-19 09:30:00,57.84,57.9,57.73,57.75,81700.0,46.284,46.332,46.196,46.212,81700.0
2012-09-19 09:35:00,57.75,57.85,57.62,57.65,44300.0,46.212,46.292,46.108,46.132,44300.0
2012-09-19 09:40:00,57.65,57.82,57.65,57.71,24400.0,46.132,46.268,46.132,46.18,24400.0
2012-09-19 09:45:00,57.7,57.8,57.69,57.7,27300.0,46.172,46.252,46.164,46.172,27300.0
2012-09-19 09:50:00,57.7,57.8,57.7,57.8,64500.0,46.172,46.252,46.172,46.252,64500.0
2012-09-19 09:55:00,57.8,57.82,57.66,57.68,51200.0,46.252,46.268,46.14,46.156,51200.0
2012-09-19 10:00:00,57.68,57.9,57.67,57.9,99100.0,46.156,46.332,46.148,46.332,99100.0
2012-09-19 10:05:00,57.9,57.98,57.83,57.91,77800.0,46.332,46.3961,46.276,46.34,77800.0
2012-09-19 10:10:00,57.91,57.99,57.85,57.94,86300.0,46.34,46.4041,46.292,46.3641,86300.0
2012-09-19 10:15:00,57.94,58.05,57.94,58.03,47100.0,46.3641,46.4521,46.3641,46.4361,47100.0
2012-09-19 10:20:00,58.04,58.04,57.88,57.97,77300.0,46.4441,46.4441,46.316,46.3881,77300.0
2012-09-19 10:25:00,57.96,58.07,57.96,58.04,32000.0,46.3801,46.4681,46.3801,46.4441,32000.0
2012-09-19 10:30:00,58.02,58.02,57.86,57.9,38000.0,46.4281,46.4281,46.3,46.332,38000.0
2012-09-19 10:35:00,57.9,57.98,57.88,57.98,50400.0,46.332,46.3961,46.316,46.3961,50400.0
2012-09-19 10:40:00,57.98,57.99,57.83,57.86,68100.0,46.3961,46.4041,46.276,46.3,68100.0
2012-09-19 10:45:00,57.87,57.88,57.81,57.86,58900.0,46.308,46.316,46.26,46.3,58900.0
2012-09-19 10:50:00,57.86,57.89,57.82,57.82,105600.0,46.3,46.324,46.268,46.268,105600.0
2012-09-19 10:55:00,57.83,57.86,57.8,57.82,74200.0,46.276,46.3,46.252,46.268,74200.0
2012-09-19 11:00:00,57.83,57.89,57.82,57.86,62900.0,46.276,46.324,46.268,46.3,62900.0
2012-09-19 11:05:00,57.86,57.89,57.8,57.82,53500.0,46.3,46.324,46.252,46.268,53500.0
2012-09-19 11:10:00,57.8,57.91,57.77,57.89,34000.0,46.252,46.34,46.228,46.324,34000.0
2012-09-19 11:15:00,57.9,57.9,57.79,57.84,121200.0,46.332,46.332,46.244,46.284,121200.0
2012-09-19 11:20:00,57.83,57.86,57.8,57.8,69500.0,46.276,46.3,46.252,46.252,69500.0
2012-09-19 11:25:00,57.81,57.86,57.8,57.83,35000.0,46.26,46.3,46.252,46.276,35000.0
2012-09-19 11:30:00,57.83,57.91,57.82,57.86,77000.0,46.276,46.34,46.268,46.3,77000.0
2012-09-19 11:35:00,57.87,57.89,57.86,57.87,34800.0,46.308,46.324,46.3,46.308,34800.0
2012-09-19 11:40:00,57.86,57.94,57.86,57.91,27100.0,46.3,46.3641,46.3,46.34,27100.0
2012-09-19 11:45:00,57.91,58.0,57.91,57.97,88500.0,46.34,46.4121,46.34,46.3881,88500.0
2012-09-19 11:50:00,57.98,58.0,57.89,57.9,71900.0,46.3961,46.4121,46.324,46.332,71900.0
2012-09-19 11:55:00,57.91,57.92,57.83,57.91,50800.0,46.34,46.348,46.276,46.34,50800.0
2012-09-19 12:00:00,57.91,57.93,57.85,57.89,54500.0,46.34,46.356,46.292,46.324,54500.0
2012-09-19 12:05:00,57.89,57.98,57.89,57.93,36500.0,46.324,46.3961,46.324,46.356,36500.0
2012-09-19 12:10:00,57.91,57.94,57.9,57.93,24100.0,46.34,46.3641,46.332,46.356,24100.0
2012-09-19 12:15:00,57.93,57.97,57.89,57.94,24300.0,46.356,46.3881,46.324,46.3641,24300.0
2012-09-19 12:20:00,57.96,57.97,57.91,57.95,19800.0,46.3801,46.3881,46.34,46.3721,19800.0
2012-09-19 12:25:00,57.95,58.07,57.92,58.02,19000.0,46.3721,46.4681,46.348,46.4281,19000.0
2012-09-19 12:30:00,58.03,58.05,57.98,57.99,34700.0,46.4361,46.4521,46.3961,46.4041,34700.0
2012-09-19 12:35:00,57.99,58.01,57.94,57.99,22100.0,46.4041,46.4201,46.3641,46.4041,22100.0
2012-09-19 12:40:00,57.99,58.0,57.97,58.0,23600.0,46.4041,46.4121,46.3881,46.4121,23600.0
2012-09-19 12:45:00,58.0,58.03,57.95,58.03,41800.0,46.4121,46.4361,46.3721,46.4361,41800.0
2012-09-19 12:50:00,58.03,58.04,57.98,58.02,24500.0,46.4361,46.4441,46.3961,46.4281,24500.0
2012-09-19 12:55:00,58.01,58.04,57.99,57.99,19200.0,46.4201,46.4441,46.4041,46.4041,19200.0
2012-09-19 13:00:00,57.99,58.04,57.98,58.01,27100.0,46.4041,46.4441,46.3961,46.4201,27100.0
2012-09-19 13:05:00,58.01,58.02,57.96,57.97,39300.0,46.4201,46.4281,46.3801,46.3881,39300.0
2012-09-19 13:10:00,57.95,58.02,57.95,58.02,26700.0,46.3721,46.4281,46.3721,46.4281,26700.0
2012-09-19 13:15:00,58.02,58.02,57.98,57.98,14100.0,46.4281,46.4281,46.3961,46.3961,14100.0
2012-09-19 13:20:00,57.98,58.02,57.98,58.0,24300.0,46.3961,46.4281,46.3961,46.4121,24300.0
2012-09-19 13:25:00,58.01,58.01,57.95,57.95,25300.0,46.4201,46.4201,46.3721,46.3721,25300.0
2012-09-19 13:30:00,57.95,58.01,57.92,58.0,98800.0,46.3721,46.4201,46.348,46.4121,98800.0
2012-09-19 13:35:00,58.0,58.01,57.9,57.93,54000.0,46.4121,46.4201,46.332,46.356,54000.0
2012-09-19 13:40:00,57.93,57.98,57.92,57.94,33500.0,46.356,46.3961,46.348,46.3641,33500.0
2012-09-19 13:45:00,57.94,57.97,57.87,57.92,32100.0,46.3641,46.3881,46.308,46.348,32100.0
2012-09-19 13:50:00,57.92,57.95,57.88,57.89,32400.0,46.348,46.3721,46.316,46.324,32400.0
2012-09-19 13:55:00,57.89,57.95,57.85,57.95,58500.0,46.324,46.3721,46.292,46.3721,58500.0
2012-09-19 14:00:00,57.94,57.94,57.85,57.86,31900.0,46.3641,46.3641,46.292,46.3,31900.0
2012-09-19 14:05:00,57.86,57.91,57.84,57.87,51200.0,46.3,46.34,46.284,46.308,51200.0
2012-09-19 14:10:00,57.88,57.9,57.84,57.85,50500.0,46.316,46.332,46.284,46.292,50500.0
2012-09-19 14:15:00,57.85,57.98,57.84,57.92,67300.0,46.292,46.3961,46.284,46.348,67300.0
2012-09-19 14:20:00,57.92,58.01,57.9,57.9,34000.0,46.348,46.4201,46.332,46.332,34000.0
2012-09-19 14:25:00,57.91,57.99,57.87,57.91,60000.0,46.34,46.4041,46.308,46.34,60000.0
2012-09-19 14:30:00,57.91,57.99,57.91,57.97,44200.0,46.34,46.4041,46.34,46.3881,44200.0
2012-09-19 14:35:00,57.96,57.97,57.93,57.95,37200.0,46.3801,46.3881,46.356,46.3721,37200.0
2012-09-19 14:40:00,57.95,58.02,57.91,58.01,53000.0,46.3721,46.4281,46.34,46.4201,53000.0
2012-09-19 14:45:00,58.01,58.12,58.0,58.11,37400.0,46.4201,46.5081,46.4121,46.5001,37400.0
2012-09-19 14:50:00,58.12,58.14,58.09,58.11,65200.0,46.5081,46.5241,46.4841,46.5001,65200.0
2012-09-19 14:55:00,58.11,58.17,58.08,58.16,51000.0,46.5001,46.5481,46.4761,46.5401,51000.0
2012-09-19 15:00:00,58.15,58.16,58.06,58.07,35300.0,46.5321,46.5401,46.4601,46.4681,35300.0
2012-09-19 15:05:00,58.07,58.15,58.04,58.13,50300.0,46.4681,46.5321,46.4441,46.5161,50300.0
2012-09-19 15:10:00,58.14,58.15,58.08,58.09,55300.0,46.5241,46.5321,46.4761,46.4841,55300.0
2012-09-19 15:15:00,58.08,58.13,58.07,58.08,25600.0,46.4761,46.5161,46.4681,46.4761,25600.0
2012-09-19 15:20:00,58.08,58.14,58.07,58.12,35100.0,46.4761,46.5241,46.4681,46.5081,35100.0
2012-09-19 15:25:00,58.12,58.14,58.08,58.09,76700.0,46.5081,46.5241,46.4761,46.4841,76700.0
2012-09-19 15:30:00,58.08,58.14,58.05,58.08,58300.0,46.4761,46.5241,46.4521,46.4761,58300.0
2012-09-19 15:35:00,58.1,58.13,58.04,58.13,60900.0,46.4921,46.5161,46.4441,46.5161,60900.0
2012-09-19 15:40:00,58.13,58.16,58.06,58.11,104100.0,46.5161,46.5401,46.4601,46.5001,104100.0
2012-09-19 15:45:00,58.12,58.14,58.03,58.12,64100.0,46.5081,46.5241,46.4361,46.5081,64100.0
2012-09-19 15:50:00,58.13,58.13,58.03,58.04,78900.0,46.5161,46.5161,46.4361,46.4441,78900.0
2012-09-19 15:55:00,58.03,58.06,57.97,57.98,136900.0,46.4361,46.4601,46.3881,46.3961,136900.0
2012-09-20 09:30:00,57.73,57.85,57.55,57.72,156000.0,46.196,46.292,46.052,46.188,156000.0
2012-09-20 09:35:00,57.71,57.76,57.63,57.73,97800.0,46.18,46.22,46.116,46.196,97800.0
2012-09-20 09:40:00,57.74,57.85,57.72,57.81,52700.0,46.204,46.292,46.188,46.26,52700.0
2012-09-20 09:45:00,57.8,57.93,57.8,57.89,86400.0,46.252,46.356,46.252,46.324,86400.0
2012-09-20 09:50:00,57.91,57.95,57.86,57.91,116800.0,46.34,46.3721,46.3,46.34,116800.0
2012-09-20 09:55:00,57.9,57.95,57.85,57.87,72900.0,46.332,46.3721,46.292,46.308,72900.0
2012-09-20 10:00:00,57.89,58.05,57.87,57.96,92500.0,46.324,46.4521,46.308,46.3801,92500.0
2012-09-20 10:05:00,57.96,58.02,57.93,57.98,73900.0,46.3801,46.4281,46.356,46.3961,73900.0
2012-09-20 10:10:00,57.98,58.05,57.86,58.0,122700.0,46.3961,46.4521,46.3,46.4121,122700.0
2012-09-20 10:15:00,57.99,58.01,57.9,57.9,68000.0,46.4041,46.4201,46.332,46.332,68000.0
2012-09-20 10:20:00,57.9,58.0,57.88,57.94,68500.0,46.332,46.4121,46.316,46.3641,68500.0
2012-09-20 10:25:00,57.93,57.99,57.89,57.91,62000.0,46.356,46.4041,46.324,46.34,62000.0
2012-09-20 10:30:00,57.9,57.94,57.87,57.94,63900.0,46.332,46.3641,46.308,46.3641,63900.0
2012-09-20 10:35:00,57.95,58.05,57.93,58.05,80000.0,46.3721,46.4521,46.356,46.4521,80000.0
2012-09-20 10:40:00,58.05,58.1,57.91,58.01,51700.0,46.4521,46.4921,46.34,46.4201,51700.0
2012-09-20 10:45:00,58.0,58.14,57.98,58.13,38200.0,46.4121,46.5241,46.3961,46.5161,38200.0
2012-09-20 10:50:00,58.13,58.13,57.97,58.0,87600.0,46.5161,46.5161,46.3881,46.4121,87600.0
2012-09-20 10:55:00,57.99,58.11,57.96,58.09,90900.0,46.4041,46.5001,46.3801,46.4841,90900.0
2012-09-20 11:00:00,58.09,58.18,58.06,58.09,35600.0,46.4841,46.5561,46.4601,46.4841,35600.0
2012-09-20 11:05:00,58.1,58.17,58.08,58.09,38700.0,46.4921,46.5481,46.4761,46.4841,38700.0
2012-09-20 11:10:00,58.1,58.11,57.91,57.91,29600.0,46.4921,46.5001,46.34,46.34,29600.0
2012-09-20 11:15:00,57.9,57.92,57.89,57.91,68500.0,46.332,46.348,46.324,46.34,68500.0
2012-09-20 11:20:00,57.9,57.92,57.83,57.85,62500.0,46.332,46.348,46.276,46.292,62500.0
2012-09-20 11:25:00,57.85,57.9,57.84,57.85,56100.0,46.292,46.332,46.284,46.292,56100.0
2012-09-20 11:30:00,57.86,57.93,57.84,57.93,39300.0,46.3,46.356,46.284,46.356,39300.0
2012-09-20 11:35:00,57.92,57.94,57.85,57.87,29900.0,46.348,46.3641,46.292,46.308,29900.0
2012-09-20 11:40:00,57.88,57.91,57.82,57.88,40700.0,46.316,46.34,46.268,46.316,40700.0
2012-09-20 11:45:00,57.9,57.92,57.85,57.85,40700.0,46.332,46.348,46.292,46.292,40700.0
2012-09-20 11:50:00,57.87,57.9,57.86,57.88,12500.0,46.308,46.332,46.3,46.316,12500.0
2012-09-20 11:55:00,57.88,57.9,57.86,57.86,22100.0,46.316,46.332,46.3,46.3,22100.0
2012-09-20 12:00:00,57.86,57.98,57.86,57.97,23600.0,46.3,46.3961,46.3,46.3881,23600.0
2012-09-20 12:05:00,57.96,57.96,57.89,57.9,37700.0,46.3801,46.3801,46.324,46.332,37700.0
2012-09-20 12:10:00,57.89,57.91,57.81,57.82,17200.0,46.324,46.34,46.26,46.268,17200.0
2012-09-20 12:15:00,57.83,57.89,57.77,57.8,26200.0,46.276,46.324,46.228,46.252,26200.0
2012-09-20 12:20:00,57.81,57.83,57.76,57.77,9300.0,46.26,46.276,46.22,46.228,9300.0
2012-09-20 12:25:00,57.76,57.76,57.7,57.75,16700.0,46.22,46.22,46.172,46.212,16700.0
2012-09-20 12:30:00,57.75,57.77,57.72,57.76,11700.0,46.212,46.228,46.188,46.22,11700.0
2012-09-20 12:35:00,57.76,57.77,57.73,57.77,12300.0,46.22,46.228,46.196,46.228,12300.0
2012-09-20 12:40:00,57.77,57.77,57.74,57.76,12700.0,46.228,46.228,46.204,46.22,12700.0
2012-09-20 12:45:00,57.77,57.79,57.73,57.77,54100.0,46.228,46.244,46.196,46.228,54100.0
2012-09-20 12:50:00,57.77,57.83,57.76,57.81,10800.0,46.228,46.276,46.22,46.26,10800.0
2012-09-20 12:55:00,57.81,57.82,57.75,57.79,13800.0,46.26,46.268,46.212,46.244,13800.0
2012-09-20 13:00:00,57.77,57.82,57.75,57.8,16400.0,46.228,46.268,46.212,46.252,16400.0
2012-09-20 13:05:00,57.78,57.84,57.77,57.81,12800.0,46.236,46.284,46.228,46.26,12800.0
2012-09-20 13:10:00,57.81,57.87,57.8,57.85,11500.0,46.26,46.308,46.252,46.292,11500.0
2012-09-20 13:15:00,57.87,57.91,57.87,57.91,31700.0,46.308,46.34,46.308,46.34,31700.0
2012-09-20 13:20:00,57.9,57.9,57.82,57.9,23000.0,46.332,46.332,46.268,46.332,23000.0
2012-09-20 13:25:00,57.9,57.96,57.89,57.95,12100.0,46.332,46.3801,46.324,46.3721,12100.0
2012-09-20 13:30:00,57.94,57.96,57.9,57.92,11100.0,46.3641,46.3801,46.332,46.348,11100.0
2012-09-20 13:35:00,57.92,58.03,57.92,58.0,20500.0,46.348,46.4361,46.348,46.4121,20500.0
2012-09-20 13:40:00,58.01,58.01,57.93,57.94,14800.0,46.4201,46.4201,46.356,46.3641,14800.0
2012-09-20 13:45:00,57.95,57.96,57.9,57.93,13800.0,46.3721,46.3801,46.332,46.356,13800.0
2012-09-20 13:50:00,57.93,57.96,57.91,57.95,13600.0,46.356,46.3801,46.34,46.3721,13600.0
2012-09-20 13:55:00,57.93,57.94,57.89,57.92,12900.0,46.356,46.3641,46.324,46.348,12900.0
2012-09-20 14:00:00,57.91,57.94,57.89,57.92,19000.0,46.34,46.3641,46.324,46.348,19000.0
2012-09-20 14:05:00,57.93,57.94,57.89,57.9,13900.0,46.356,46.3641,46.324,46.332,13900.0
2012-09-20 14:10:00,57.91,57.99,57.91,57.94,18700.0,46.34,46.4041,46.34,46.3641,18700.0
2012-09-20 14:15:00,57.93,57.96,57.91,57.92,15800.0,46.356,46.3801,46.34,46.348,15800.0
2012-09-20 14:20:00,57.9,57.96,57.89,57.95,21000.0,46.332,46.3801,46.324,46.3721,21000.0
2012-09-20 14:25:00,57.94,58.04,57.94,57.99,30200.0,46.3641,46.4441,46.3641,46.4041,30200.0
2012-09-20 14:30:00,57.98,58.04,57.93,58.03,14600.0,46.3961,46.4441,46.356,46.4361,14600.0
2012-09-20 14:35:00,58.03,58.05,57.95,57.98,25000.0,46.4361,46.4521,46.3721,46.3961,25000.0
2012-09-20 14:40:00,58.0,58.03,58.0,58.02,11000.0,46.4121,46.4361,46.4121,46.4281,11000.0
2012-09-20 14:45:00,58.02,58.03,57.98,58.01,14400.0,46.4281,46.4361,46.3961,46.4201,14400.0
2012-09-20 14:50:00,58.0,58.03,57.96,57.97,19400.0,46.4121,46.4361,46.3801,46.3881,19400.0
2012-09-20 14:55:00,57.97,58.0,57.91,57.98,35600.0,46.3881,46.4121,46.34,46.3961,35600.0
2012-09-20 15:00:00,57.98,58.0,57.94,58.0,17000.0,46.3961,46.4121,46.3641,46.4121,17000.0
2012-09-20 15:05:00,58.0,58.04,57.99,58.02,24700.0,46.4121,46.4441,46.4041,46.4281,24700.0
2012-09-20 15:10:00,58.01,58.03,57.97,58.01,26000.0,46.4201,46.4361,46.3881,46.4201,26000.0
2012-09-20 15:15:00,58.01,58.04,57.98,57.99,18600.0,46.4201,46.4441,46.3961,46.4041,18600.0
2012-09-20 15:20:00,57.99,58.08,57.98,58.05,33900.0,46.4041,46.4761,46.3961,46.4521,33900.0
2012-09-20 15:25:00,58.05,58.06,58.0,58.03,32100.0,46.4521,46.4601,46.4121,46.4361,32100.0
2012-09-20 15:30:00,58.04,58.06,57.99,58.02,28800.0,46.4441,46.4601,46.4041,46.4281,28800.0
2012-09-20 15:35:00,58.01,58.02,57.95,57.97,33000.0,46.4201,46.4281,46.3721,46.3881,33000.0
2012-09-20 15:40:00,57.97,58.02,57.94,58.0,40700.0,46.3881,46.4281,46.3641,46.4121,40700.0
2012-09-20 15:45:00,57.99,58.0,57.92,57.97,56300.0,46.4041,46.4121,46.348,46.3881,56300.0
2012-09-20 15:50:00,57.97,58.01,57.94,57.96,97100.0,46.3881,46.4201,46.3641,46.3801,97100.0
2012-09-20 15:55:00,57.96,58.05,57.92,58.03,203700.0,46.3801,46.4521,46.348,46.4361,203700.0
2012-09-21 09:30:00,58.53,58.54,58.01,58.02,664000.0,46.8362,46.8442,46.4201,46.4281,664000.0
2012-09-21 09:35:00,58.05,58.05,57.76,57.84,78200.0,46.4521,46.4521,46.22,46.284,78200.0
2012-09-21 09:40:00,57.83,57.94,57.61,57.66,82400.0,46.276,46.3641,46.1,46.14,82400.0
2012-09-21 09:45:00,57.66,57.69,57.45,57.53,96200.0,46.14,46.164,45.9719,46.036,96200.0
2012-09-21 09:50:00,57.54,57.85,57.48,57.8,78700.0,46.044,46.292,45.996,46.252,78700.0
2012-09-21 09:55:00,57.8,57.85,57.7,57.75,82700.0,46.252,46.292,46.172,46.212,82700.0
2012-09-21 10:00:00,57.76,57.78,57.59,57.67,96800.0,46.22,46.236,46.084,46.148,96800.0
2012-09-21 10:05:00,57.69,57.77,57.62,57.72,54900.0,46.164,46.228,46.108,46.188,54900.0
2012-09-21 10:10:00,57.72,57.72,57.61,57.68,61700.0,46.188,46.188,46.1,46.156,61700.0
2012-09-21 10:15:00,57.68,57.68,57.6,57.66,36400.0,46.156,46.156,46.092,46.14,36400.0
2012-09-21 10:20:00,57.66,57.74,57.66,57.73,42100.0,46.14,46.204,46.14,46.196,42100.0
2012-09-21 10:25:00,57.76,57.83,57.75,57.83,23900.0,46.22,46.276,46.212,46.276,23900.0
2012-09-21 10:30:00,57.81,57.85,57.76,57.77,34100.0,46.26,46.292,46.22,46.228,34100.0
2012-09-21 10:35:00,57.77,57.9,57.75,57.88,61400.0,46.228,46.332,46.212,46.316,61400.0
2012-09-21 10:40:00,57.88,57.92,57.84,57.85,41700.0,46.316,46.348,46.284,46.292,41700.0
2012-09-21 10:45:00,57.85,57.88,57.79,57.8,15500.0,46.292,46.316,46.244,46.252,15500.0
2012-09-21 10:50:00,57.81,57.87,57.78,57.79,13800.0,46.26,46.308,46.236,46.244,13800.0
2012-09-21 10:55:00,57.78,57.82,57.69,57.7,79800.0,46.236,46.268,46.164,46.172,79800.0
2012-09-21 11:00:00,57.7,57.7,57.6,57.66,66400.0,46.172,46.172,46.092,46.14,66400.0
2012-09-21 11:05:00,57.66,57.68,57.59,57.61,38400.0,46.14,46.156,46.084,46.1,38400.0
2012-09-21 11:10:00,57.62,57.63,57.53,57.56,31600.0,46.108,46.116,46.036,46.06,31600.0
2012-09-21 11:15:00,57.57,57.65,57.57,57.64,22000.0,46.068,46.132,46.068,46.124,22000.0
2012-09-21 11:20:00,57.64,57.68,57.55,57.65,25900.0,46.124,46.156,46.052,46.132,25900.0
2012-09-21 11:25:00,57.65,57.7,57.65,57.67,15100.0,46.132,46.172,46.132,46.148,15100.0
2012-09-21 11:30:00,57.68,57.7,57.65,57.67,22500.0,46.156,46.172,46.132,46.148,22500.0
2012-09-21 11:35:00,57.67,57.7,57.64,57.64,16000.0,46.148,46.172,46.124,46.124,16000.0
2012-09-21 11:40:00,57.64,57.65,57.61,57.63,18700.0,46.124,46.132,46.1,46.116,18700.0
2012-09-21 11:45:00,57.63,57.64,57.6,57.61,17300.0,46.116,46.124,46.092,46.1,17300.0
2012-09-21 11:50:00,57.61,57.61,57.53,57.55,19000.0,46.1,46.1,46.036,46.052,19000.0
2012-09-21 11:55:00,57.55,57.59,57.49,57.5,29500.0,46.052,46.084,46.004,46.012,29500.0
2012-09-21 12:00:00,57.51,57.6,57.51,57.6,47400.0,46.02,46.092,46.02,46.092,47400.0
2012-09-21 12:05:00,57.6,57.6,57.53,57.54,14000.0,46.092,46.092,46.036,46.044,14000.0
2012-09-21 12:10:00,57.54,57.57,57.54,57.55,9700.0,46.044,46.068,46.044,46.052,9700.0
2012-09-21 12:15:00,57.55,57.55,57.52,57.53,5600.0,46.052,46.052,46.028,46.036,5600.0
2012-09-21 12:20:00,57.52,57.55,57.49,57.51,18000.0,46.028,46.052,46.004,46.02,18000.0
2012-09-21 12:25:00,57.51,57.52,57.45,57.49,24400.0,46.02,46.028,45.9719,46.004,24400.0
2012-09-21 12:30:00,57.49,57.55,57.48,57.54,53700.0,46.004,46.052,45.996,46.044,53700.0
2012-09-21 12:35:00,57.54,57.55,57.5,57.5,19400.0,46.044,46.052,46.012,46.012,19400.0
2012-09-21 12:40:00,57.5,57.54,57.5,57.53,19000.0,46.012,46.044,46.012,46.036,19000.0
2012-09-21 12:45:00,57.53,57.55,57.52,57.53,9900.0,46.036,46.052,46.028,46.036,9900.0
2012-09-21 12:50:00,57.52,57.53,57.46,57.48,15000.0,46.028,46.036,45.98,45.996,15000.0
2012-09-21 12:55:00,57.48,57.48,57.46,57.47,11200.0,45.996,45.996,45.98,45.988,11200.0
2012-09-21 13:00:00,57.47,57.48,57.45,57.48,17300.0,45.988,45.996,45.9719,45.996,17300.0
2012-09-21 13:05:00,57.47,57.49,57.45,57.47,17700.0,45.988,46.004,45.9719,45.988,17700.0
2012-09-21 13:10:00,57.47,57.48,57.45,57.47,10700.0,45.988,45.996,45.9719,45.988,10700.0
2012-09-21 13:15:00,57.46,57.49,57.45,57.48,11100.0,45.98,46.004,45.9719,45.996,11100.0
2012-09-21 13:20:00,57.48,57.5,57.48,57.49,6900.0,45.996,46.012,45.996,46.004,6900.0
2012-09-21 13:25:00,57.5,57.5,57.47,57.49,15800.0,46.012,46.012,45.988,46.004,15800.0
2012-09-21 13:30:00,57.49,57.51,57.48,57.51,22100.0,46.004,46.02,45.996,46.02,22100.0
2012-09-21 13:35:00,57.51,57.55,57.5,57.55,13300.0,46.02,46.052,46.012,46.052,13300.0
2012-09-21 13:40:00,57.55,57.59,57.55,57.59,18800.0,46.052,46.084,46.052,46.084,18800.0
2012-09-21 13:45:00,57.59,57.59,57.51,57.51,26600.0,46.084,46.084,46.02,46.02,26600.0
2012-09-21 13:50:00,57.51,57.54,57.5,57.52,10200.0,46.02,46.044,46.012,46.028,10200.0
2012-09-21 13:55:00,57.52,57.52,57.48,57.5,13300.0,46.028,46.028,45.996,46.012,13300.0
2012-09-21 14:00:00,57.51,57.53,57.48,57.5,23600.0,46.02,46.036,45.996,46.012,23600.0
2012-09-21 14:05:00,57.5,57.52,57.5,57.51,10100.0,46.012,46.028,46.012,46.02,10100.0
2012-09-21 14:10:00,57.5,57.5,57.46,57.47,30400.0,46.012,46.012,45.98,45.988,30400.0
2012-09-21 14:15:00,57.46,57.47,57.38,57.39,70900.0,45.98,45.988,45.9159,45.9239,70900.0
2012-09-21 14:20:00,57.39,57.43,57.35,57.36,33900.0,45.9239,45.9559,45.8919,45.8999,33900.0
2012-09-21 14:25:00,57.36,57.43,57.35,57.38,34100.0,45.8999,45.9559,45.8919,45.9159,34100.0
2012-09-21 14:30:00,57.37,57.38,57.35,57.36,20200.0,45.9079,45.9159,45.8919,45.8999,20200.0
2012-09-21 14:35:00,57.35,57.38,57.32,57.38,37500.0,45.8919,45.9159,45.8679,45.9159,37500.0
2012-09-21 14:40:00,57.38,57.41,57.37,57.39,18800.0,45.9159,45.9399,45.9079,45.9239,18800.0
2012-09-21 14:45:00,57.39,57.54,57.38,57.5,49600.0,45.9239,46.044,45.9159,46.012,49600.0
2012-09-21 14:50:00,57.49,57.49,57.38,57.4,40000.0,46.004,46.004,45.9159,45.9319,40000.0
2012-09-21 14:55:00,57.4,57.46,57.4,57.42,25600.0,45.9319,45.98,45.9319,45.9479,25600.0
2012-09-21 15:00:00,57.41,57.45,57.4,57.42,35600.0,45.9399,45.9719,45.9319,45.9479,35600.0
2012-09-21 15:05:00,57.43,57.49,57.39,57.49,55600.0,45.9559,46.004,45.9239,46.004,55600.0
2012-09-21 15:10:00,57.48,57.52,57.48,57.51,31500.0,45.996,46.028,45.996,46.02,31500.0
2012-09-21 15:15:00,57.52,57.53,57.44,57.52,44900.0,46.028,46.036,45.9639,46.028,44900.0
2012-09-21 15:20:00,57.52,57.52,57.43,57.46,23600.0,46.028,46.028,45.9559,45.98,23600.0
2012-09-21 15:25:00,57.46,57.46,57.41,57.43,32400.0,45.98,45.98,45.9399,45.9559,32400.0
2012-09-21 15:30:00,57.43,57.45,57.39,57.41,54700.0,45.9559,45.9719,45.9239,45.9399,54700.0
2012-09-21 15:35:00,57.4,57.43,57.36,57.39,97100.0,45.9319,45.9559,45.8999,45.9239,97100.0
2012-09-21 15:40:00,57.39,57.42,57.36,57.38,89000.0,45.9239,45.9479,45.8999,45.9159,89000.0
2012-09-21 15:45:00,57.39,57.41,57.34,57.39,119800.0,45.9239,45.9399,45.8839,45.9239,119800.0
2012-09-21 15:50:00,57.39,57.45,57.35,57.35,212800.0,45.9239,45.9719,45.8919,45.8919,212800.0
2012-09-21 15:55:00,57.36,57.36,57.23,57.32,428600.0,45.8999,45.8999,45.7959,45.8679,428600.0
2012-09-24 09:30:00,56.82,57.22,56.62,57.22,130600.0,45.4678,45.7879,45.3078,45.7879,130600.0
2012-09-24 09:35:00,57.2,57.28,56.86,57.19,109200.0,45.7719,45.8359,45.4998,45.7639,109200.0
2012-09-24 09:40:00,57.19,57.2,57.05,57.07,38900.0,45.7639,45.7719,45.6519,45.6679,38900.0
2012-09-24 09:45:00,57.03,57.19,56.98,57.14,31900.0,45.6359,45.7639,45.5959,45.7239,31900.0
2012-09-24 09:50:00,57.14,57.19,57.08,57.18,27100.0,45.7239,45.7639,45.6759,45.7559,27100.0
2012-09-24 09:55:00,57.19,57.23,57.1,57.23,25600.0,45.7639,45.7959,45.6919,45.7959,25600.0
2012-09-24 10:00:00,57.23,57.26,57.13,57.25,42600.0,45.7959,45.8199,45.7159,45.8119,42600.0
2012-09-24 10:05:00,57.26,57.29,57.22,57.22,36600.0,45.8199,45.8439,45.7879,45.7879,36600.0
2012-09-24 10:10:00,57.21,57.25,57.13,57.17,20200.0,45.7799,45.8119,45.7159,45.7479,20200.0
2012-09-24 10:15:00,57.18,57.2,57.05,57.12,54000.0,45.7559,45.7719,45.6519,45.7079,54000.0
2012-09-24 10:20:00,57.12,57.14,57.04,57.09,17600.0,45.7079,45.7239,45.6439,45.6839,17600.0
2012-09-24 10:25:00,57.1,57.28,57.08,57.25,30500.0,45.6919,45.8359,45.6759,45.8119,30500.0
2012-09-24 10:30:00,57.25,57.36,57.25,57.35,14100.0,45.8119,45.8999,45.8119,45.8919,14100.0
2012-09-24 10:35:00,57.36,57.47,57.31,57.47,38100.0,45.8999,45.988,45.8599,45.988,38100.0
2012-09-24 10:40:00,57.45,57.61,57.42,57.61,54200.0,45.9719,46.1,45.9479,46.1,54200.0
2012-09-24 10:45:00,57.6,57.73,57.53,57.73,49600.0,46.092,46.196,46.036,46.196,49600.0
2012-09-24 10:50:00,57.73,57.85,57.72,57.81,63000.0,46.196,46.292,46.188,46.26,63000.0
2012-09-24 10:55:00,57.8,57.98,57.74,57.91,52700.0,46.252,46.3961,46.204,46.34,52700.0
2012-09-24 11:00:00,57.91,58.04,57.9,57.95,91800.0,46.34,46.4441,46.332,46.3721,91800.0
2012-09-24 11:05:00,57.95,57.96,57.88,57.89,40300.0,46.3721,46.3801,46.316,46.324,40300.0
2012-09-24 11:10:00,57.9,57.92,57.77,57.81,45300.0,46.332,46.348,46.228,46.26,45300.0
2012-09-24 11:15:00,57.81,57.87,57.79,57.87,23600.0,46.26,46.308,46.244,46.308,23600.0
2012-09-24 11:20:00,57.87,57.9,57.8,57.8,65300.0,46.308,46.332,46.252,46.252,65300.0
2012-09-24 11:25:00,57.82,57.83,57.72,57.76,107900.0,46.268,46.276,46.188,46.22,107900.0
2012-09-24 11:30:00,57.77,57.9,57.71,57.81,50100.0,46.228,46.332,46.18,46.26,50100.0
2012-09-24 11:35:00,57.81,57.81,57.73,57.75,18500.0,46.26,46.26,46.196,46.212,18500.0
2012-09-24 11:40:00,57.75,57.83,57.7,57.81,22900.0,46.212,46.276,46.172,46.26,22900.0
2012-09-24 11:45:00,57.81,57.81,57.68,57.69,15200.0,46.26,46.26,46.156,46.164,15200.0
2012-09-24 11:50:00,57.69,57.7,57.67,57.67,17300.0,46.164,46.172,46.148,46.148,17300.0
2012-09-24 11:55:00,57.67,57.68,57.57,57.63,46700.0,46.148,46.156,46.068,46.116,46700.0
2012-09-24 12:00:00,57.63,57.71,57.63,57.71,13500.0,46.116,46.18,46.116,46.18,13500.0
2012-09-24 12:05:00,57.7,57.71,57.65,57.65,24500.0,46.172,46.18,46.132,46.132,24500.0
2012-09-24 12:10:00,57.65,57.65,57.61,57.63,14300.0,46.132,46.132,46.1,46.116,14300.0
2012-09-24 12:15:00,57.62,57.62,57.58,57.6,17700.0,46.108,46.108,46.076,46.092,17700.0
2012-09-24 12:20:00,57.6,57.62,57.54,57.55,31300.0,46.092,46.108,46.044,46.052,31300.0
2012-09-24 12:25:00,57.55,57.57,57.53,57.54,18300.0,46.052,46.068,46.036,46.044,18300.0
2012-09-24 12:30:00,57.53,57.55,57.48,57.54,20700.0,46.036,46.052,45.996,46.044,20700.0
2012-09-24 12:35:00,57.54,57.56,57.5,57.51,15000.0,46.044,46.06,46.012,46.02,15000.0
2012-09-24 12:40:00,57.5,57.57,57.5,57.56,23900.0,46.012,46.068,46.012,46.06,23900.0
2012-09-24 12:45:00,57.55,57.56,57.5,57.5,16400.0,46.052,46.06,46.012,46.012,16400.0
2012-09-24 12:50:00,57.5,57.53,57.5,57.53,22800.0,46.012,46.036,46.012,46.036,22800.0
2012-09-24 12:55:00,57.52,57.55,57.49,57.55,12600.0,46.028,46.052,46.004,46.052,12600.0
2012-09-24 13:00:00,57.55,57.55,57.41,57.42,40400.0,46.052,46.052,45.9399,45.9479,40400.0
2012-09-24 13:05:00,57.42,57.45,57.39,57.44,17300.0,45.9479,45.9719,45.9239,45.9639,17300.0
2012-09-24 13:10:00,57.44,57.5,57.44,57.49,19400.0,45.9639,46.012,45.9639,46.004,19400.0
2012-09-24 13:15:00,57.5,57.53,57.47,57.48,13000.0,46.012,46.036,45.988,45.996,13000.0
2012-09-24 13:20:00,57.48,57.48,57.39,57.42,29800.0,45.996,45.996,45.9239,45.9479,29800.0
2012-09-24 13:25:00,57.44,57.47,57.42,57.43,20100.0,45.9639,45.988,45.9479,45.9559,20100.0
2012-09-24 13:30:00,57.43,57.44,57.36,57.4,19800.0,45.9559,45.9639,45.8999,45.9319,19800.0
2012-09-24 13:35:00,57.39,57.39,57.34,57.35,15800.0,45.9239,45.9239,45.8839,45.8919,15800.0
2012-09-24 13:40:00,57.35,57.36,57.31,57.34,28600.0,45.8919,45.8999,45.8599,45.8839,28600.0
2012-09-24 13:45:00,57.35,57.4,57.34,57.4,24300.0,45.8919,45.9319,45.8839,45.9319,24300.0
2012-09-24 13:50:00,57.4,57.44,57.36,57.37,30000.0,45.9319,45.9639,45.8999,45.9079,30000.0
2012-09-24 13:55:00,57.37,57.37,57.34,57.35,23800.0,45.9079,45.9079,45.8839,45.8919,23800.0
2012-09-24 14:00:00,57.36,57.41,57.34,57.4,41800.0,45.8999,45.9399,45.8839,45.9319,41800.0
2012-09-24 14:05:00,57.41,57.46,57.4,57.44,45100.0,45.9399,45.98,45.9319,45.9639,45100.0
2012-09-24 14:10:00,57.45,57.46,57.41,57.42,104000.0,45.9719,45.98,45.9399,45.9479,104000.0
2012-09-24 14:15:00,57.42,57.43,57.37,57.39,119900.0,45.9479,45.9559,45.9079,45.9239,119900.0
2012-09-24 14:20:00,57.4,57.46,57.39,57.45,34200.0,45.9319,45.98,45.9239,45.9719,34200.0
2012-09-24 14:25:00,57.45,57.46,57.4,57.45,32700.0,45.9719,45.98,45.9319,45.9719,32700.0
2012-09-24 14:30:00,57.46,57.49,57.4,57.47,41500.0,45.98,46.004,45.9319,45.988,41500.0
2012-09-24 14:35:00,57.48,57.58,57.48,57.54,31400.0,45.996,46.076,45.996,46.044,31400.0
2012-09-24 14:40:00,57.56,57.6,57.51,57.52,28000.0,46.06,46.092,46.02,46.028,28000.0
2012-09-24 14:45:00,57.52,57.56,57.51,57.53,25000.0,46.028,46.06,46.02,46.036,25000.0
2012-09-24 14:50:00,57.53,57.61,57.53,57.59,63400.0,46.036,46.1,46.036,46.084,63400.0
2012-09-24 14:55:00,57.58,57.6,57.55,57.56,20800.0,46.076,46.092,46.052,46.06,20800.0
2012-09-24 15:00:00,57.56,57.6,57.46,57.47,34800.0,46.06,46.092,45.98,45.988,34800.0
2012-09-24 15:05:00,57.47,57.55,57.47,57.55,23100.0,45.988,46.052,45.988,46.052,23100.0
2012-09-24 15:10:00,57.55,57.56,57.51,57.53,27800.0,46.052,46.06,46.02,46.036,27800.0
2012-09-24 15:15:00,57.52,57.57,57.5,57.55,26700.0,46.028,46.068,46.012,46.052,26700.0
2012-09-24 15:20:00,57.56,57.57,57.51,57.53,26900.0,46.06,46.068,46.02,46.036,26900.0
2012-09-24 15:25:00,57.52,57.6,57.52,57.58,61000.0,46.028,46.092,46.028,46.076,61000.0
2012-09-24 15:30:00,57.58,57.59,57.56,57.57,66000.0,46.076,46.084,46.06,46.068,66000.0
2012-09-24 15:35:00,57.57,57.6,57.55,57.57,66700.0,46.068,46.092,46.052,46.068,66700.0
2012-09-24 15:40:00,57.57,57.58,57.46,57.46,156500.0,46.068,46.076,45.98,45.98,156500.0
2012-09-24 15:45:00,57.46,57.46,57.42,57.45,101300.0,45.98,45.98,45.9479,45.9719,101300.0
2012-09-24 15:50:00,57.45,57.45,57.35,57.4,135100.0,45.9719,45.9719,45.8919,45.9319,135100.0
2012-09-24 15:55:00,57.39,57.4,57.35,57.37,278900.0,45.9239,45.9319,45.8919,45.9079,278900.0
2012-09-25 09:30:00,57.56,57.68,57.13,57.44,148200.0,46.06,46.156,45.7159,45.9639,148200.0
2012-09-25 09:35:00,57.43,57.81,57.43,57.73,54900.0,45.9559,46.26,45.9559,46.196,54900.0
2012-09-25 09:40:00,57.72,57.75,57.6,57.7,84500.0,46.188,46.212,46.092,46.172,84500.0
2012-09-25 09:45:00,57.7,57.7,57.45,57.5,62900.0,46.172,46.172,45.9719,46.012,62900.0
2012-09-25 09:50:00,57.52,57.57,57.41,57.48,186700.0,46.028,46.068,45.9399,45.996,186700.0
2012-09-25 09:55:00,57.48,57.48,57.28,57.4,37400.0,45.996,45.996,45.8359,45.9319,37400.0
2012-09-25 10:00:00,57.4,57.51,57.34,57.44,37900.0,45.9319,46.02,45.8839,45.9639,37900.0
2012-09-25 10:05:00,57.44,57.5,57.41,57.44,33900.0,45.9639,46.012,45.9399,45.9639,33900.0
2012-09-25 10:10:00,57.44,57.44,57.35,57.35,86900.0,45.9639,45.9639,45.8919,45.8919,86900.0
2012-09-25 10:15:00,57.37,57.41,57.35,57.36,21000.0,45.9079,45.9399,45.8919,45.8999,21000.0
2012-09-25 10:20:00,57.38,57.41,57.32,57.36,14900.0,45.9159,45.9399,45.8679,45.8999,14900.0
2012-09-25 10:25:00,57.33,57.34,57.22,57.23,21700.0,45.8759,45.8839,45.7879,45.7959,21700.0
2012-09-25 10:30:00,57.24,57.28,57.17,57.23,34000.0,45.8039,45.8359,45.7479,45.7959,34000.0
2012-09-25 10:35:00,57.22,57.33,57.21,57.3,68600.0,45.7879,45.8759,45.7799,45.8519,68600.0
2012-09-25 10:40:00,57.3,57.33,57.29,57.3,22900.0,45.8519,45.8759,45.8439,45.8519,22900.0
2012-09-25 10:45:00,57.3,57.38,57.3,57.37,54100.0,45.8519,45.9159,45.8519,45.9079,54100.0
2012-09-25 10:50:00,57.37,57.38,57.28,57.3,24200.0,45.9079,45.9159,45.8359,45.8519,24200.0
2012-09-25 10:55:00,57.3,57.3,57.23,57.26,17800.0,45.8519,45.8519,45.7959,45.8199,17800.0
2012-09-25 11:00:00,57.25,57.4,57.25,57.31,135300.0,45.8119,45.9319,45.8119,45.8599,135300.0
2012-09-25 11:05:00,57.31,57.34,57.25,57.3,63100.0,45.8599,45.8839,45.8119,45.8519,63100.0
2012-09-25 11:10:00,57.3,57.33,57.26,57.28,17700.0,45.8519,45.8759,45.8199,45.8359,17700.0
2012-09-25 11:15:00,57.27,57.32,57.23,57.28,26800.0,45.8279,45.8679,45.7959,45.8359,26800.0
2012-09-25 11:20:00,57.26,57.3,57.22,57.25,38300.0,45.8199,45.8519,45.7879,45.8119,38300.0
2012-09-25 11:25:00,57.23,57.25,57.18,57.21,14800.0,45.7959,45.8119,45.7559,45.7799,14800.0
2012-09-25 11:30:00,57.22,57.22,57.14,57.14,26100.0,45.7879,45.7879,45.7239,45.7239,26100.0
2012-09-25 11:35:00,57.14,57.16,57.13,57.14,14800.0,45.7239,45.7399,45.7159,45.7239,14800.0
2012-09-25 11:40:00,57.14,57.16,57.09,57.1,21700.0,45.7239,45.7399,45.6839,45.6919,21700.0
2012-09-25 11:45:00,57.09,57.13,57.08,57.08,25600.0,45.6839,45.7159,45.6759,45.6759,25600.0
2012-09-25 11:50:00,57.08,57.09,57.04,57.08,37200.0,45.6759,45.6839,45.6439,45.6759,37200.0
2012-09-25 11:55:00,57.08,57.08,57.02,57.06,23300.0,45.6759,45.6759,45.6279,45.6599,23300.0
2012-09-25 12:00:00,57.06,57.08,56.97,56.99,40300.0,45.6599,45.6759,45.5878,45.6039,40300.0
2012-09-25 12:05:00,56.99,56.99,56.94,56.97,35000.0,45.6039,45.6039,45.5638,45.5878,35000.0
2012-09-25 12:10:00,56.99,57.01,56.96,56.98,22600.0,45.6039,45.6199,45.5798,45.5959,22600.0
2012-09-25 12:15:00,56.99,57.0,56.91,56.91,22800.0,45.6039,45.6119,45.5398,45.5398,22800.0
2012-09-25 12:20:00,56.92,56.93,56.91,56.91,12800.0,45.5478,45.5558,45.5398,45.5398,12800.0
2012-09-25 12:25:00,56.92,56.93,56.89,56.91,28100.0,45.5478,45.5558,45.5238,45.5398,28100.0
2012-09-25 12:30:00,56.9,56.95,56.89,56.93,36500.0,45.5318,45.5718,45.5238,45.5558,36500.0
2012-09-25 12:35:00,56.95,56.95,56.74,56.74,94300.0,45.5718,45.5718,45.4038,45.4038,94300.0
2012-09-25 12:40:00,56.75,56.77,56.59,56.66,78000.0,45.4118,45.4278,45.2838,45.3398,78000.0
2012-09-25 12:45:00,56.65,56.75,56.62,56.75,35700.0,45.3318,45.4118,45.3078,45.4118,35700.0
2012-09-25 12:50:00,56.74,56.75,56.68,56.71,30300.0,45.4038,45.4118,45.3558,45.3798,30300.0
2012-09-25 12:55:00,56.71,56.72,56.67,56.69,37900.0,45.3798,45.3878,45.3478,45.3638,37900.0
2012-09-25 13:00:00,56.68,56.7,56.65,56.67,12400.0,45.3558,45.3718,45.3318,45.3478,12400.0
2012-09-25 13:05:00,56.68,56.71,56.68,56.7,27700.0,45.3558,45.3798,45.3558,45.3718,27700.0
2012-09-25 13:10:00,56.7,56.81,56.69,56.75,45700.0,45.3718,45.4598,45.3638,45.4118,45700.0
2012-09-25 13:15:00,56.74,56.75,56.67,56.69,43200.0,45.4038,45.4118,45.3478,45.3638,43200.0
2012-09-25 13:20:00,56.69,56.71,56.68,56.7,52400.0,45.3638,45.3798,45.3558,45.3718,52400.0
2012-09-25 13:25:00,56.69,56.7,56.67,56.68,46600.0,45.3638,45.3718,45.3478,45.3558,46600.0
2012-09-25 13:30:00,56.68,56.69,56.65,56.67,47400.0,45.3558,45.3638,45.3318,45.3478,47400.0
2012-09-25 13:35:00,56.68,56.69,56.6,56.61,47200.0,45.3558,45.3638,45.2918,45.2998,47200.0
2012-09-25 13:40:00,56.61,56.64,56.6,56.64,34600.0,45.2998,45.3238,45.2918,45.3238,34600.0
2012-09-25 13:45:00,56.65,56.67,56.62,56.63,57400.0,45.3318,45.3478,45.3078,45.3158,57400.0
2012-09-25 13:50:00,56.62,56.66,56.59,56.59,50600.0,45.3078,45.3398,45.2838,45.2838,50600.0
2012-09-25 13:55:00,56.59,56.62,56.57,56.6,28500.0,45.2838,45.3078,45.2678,45.2918,28500.0
2012-09-25 14:00:00,56.59,56.63,56.54,56.6,46700.0,45.2838,45.3158,45.2438,45.2918,46700.0
2012-09-25 14:05:00,56.59,56.59,56.54,56.55,28100.0,45.2838,45.2838,45.2438,45.2518,28100.0
2012-09-25 14:10:00,56.57,56.6,56.52,56.59,39400.0,45.2678,45.2918,45.2278,45.2838,39400.0
2012-09-25 14:15:00,56.6,56.62,56.47,56.47,37300.0,45.2918,45.3078,45.1877,45.1877,37300.0
2012-09-25 14:20:00,56.47,56.52,56.43,56.52,160500.0,45.1877,45.2278,45.1557,45.2278,160500.0
2012-09-25 14:25:00,56.51,56.58,56.5,56.55,62200.0,45.2198,45.2758,45.2118,45.2518,62200.0
2012-09-25 14:30:00,56.55,56.58,56.53,56.55,47200.0,45.2518,45.2758,45.2358,45.2518,47200.0
2012-09-25 14:35:00,56.55,56.57,56.54,56.55,20400.0,45.2518,45.2678,45.2438,45.2518,20400.0
2012-09-25 14:40:00,56.56,56.61,56.54,56.59,39500.0,45.2598,45.2998,45.2438,45.2838,39500.0
2012-09-25 14:45:00,56.58,56.61,56.52,56.58,114600.0,45.2758,45.2998,45.2278,45.2758,114600.0
2012-09-25 14:50:00,56.58,56.62,56.55,56.6,153600.0,45.2758,45.3078,45.2518,45.2918,153600.0
2012-09-25 14:55:00,56.6,56.61,56.43,56.45,62800.0,45.2918,45.2998,45.1557,45.1717,62800.0
2012-09-25 15:00:00,56.45,56.51,56.39,56.4,46200.0,45.1717,45.2198,45.1237,45.1317,46200.0
2012-09-25 15:05:00,56.4,56.44,56.25,56.27,94800.0,45.1317,45.1637,45.0117,45.0277,94800.0
2012-09-25 15:10:00,56.25,56.27,56.02,56.16,209300.0,45.0117,45.0277,44.8277,44.9397,209300.0
2012-09-25 15:15:00,56.16,56.19,55.99,56.0,105700.0,44.9397,44.9637,44.8036,44.8116,105700.0
2012-09-25 15:20:00,56.0,56.26,55.98,56.19,58600.0,44.8116,45.0197,44.7956,44.9637,58600.0
2012-09-25 15:25:00,56.19,56.25,56.12,56.25,54000.0,44.9637,45.0117,44.9077,45.0117,54000.0
2012-09-25 15:30:00,56.24,56.26,56.2,56.24,100200.0,45.0037,45.0197,44.9717,45.0037,100200.0
2012-09-25 15:35:00,56.23,56.27,56.08,56.09,85000.0,44.9957,45.0277,44.8757,44.8837,85000.0
2012-09-25 15:40:00,56.08,56.12,56.01,56.02,94000.0,44.8757,44.9077,44.8196,44.8277,94000.0
2012-09-25 15:45:00,56.02,56.07,55.96,56.05,172600.0,44.8277,44.8677,44.7796,44.8517,172600.0
2012-09-25 15:50:00,56.04,56.11,56.01,56.11,291700.0,44.8437,44.8997,44.8196,44.8997,291700.0
2012-09-25 15:55:00,56.12,56.12,55.87,55.9,415800.0,44.9077,44.9077,44.7076,44.7316,415800.0
2012-09-26 09:30:00,55.93,55.96,55.68,55.93,104500.0,44.7556,44.7796,44.5556,44.7556,104500.0
2012-09-26 09:35:00,55.9,55.93,55.67,55.68,38400.0,44.7316,44.7556,44.5476,44.5556,38400.0
2012-09-26 09:40:00,55.67,55.71,55.59,55.63,43100.0,44.5476,44.5796,44.4836,44.5156,43100.0
2012-09-26 09:45:00,55.64,55.64,55.44,55.45,90400.0,44.5236,44.5236,44.3635,44.3715,90400.0
2012-09-26 09:50:00,55.45,55.58,55.45,55.58,72800.0,44.3715,44.4756,44.3715,44.4756,72800.0
2012-09-26 09:55:00,55.58,55.72,55.57,55.67,73900.0,44.4756,44.5876,44.4676,44.5476,73900.0
2012-09-26 10:00:00,55.66,55.66,55.52,55.55,123000.0,44.5396,44.5396,44.4275,44.4516,123000.0
2012-09-26 10:05:00,55.55,55.58,55.49,55.51,77200.0,44.4516,44.4756,44.4035,44.4195,77200.0
2012-09-26 10:10:00,55.52,55.53,55.45,55.5,34900.0,44.4275,44.4355,44.3715,44.4115,34900.0
2012-09-26 10:15:00,55.49,55.5,55.47,55.49,41600.0,44.4035,44.4115,44.3875,44.4035,41600.0
2012-09-26 10:20:00,55.5,55.5,55.43,55.49,30500.0,44.4115,44.4115,44.3555,44.4035,30500.0
2012-09-26 10:25:00,55.49,55.5,55.37,55.39,28200.0,44.4035,44.4115,44.3075,44.3235,28200.0
2012-09-26 10:30:00,55.4,55.45,55.34,55.4,116100.0,44.3315,44.3715,44.2835,44.3315,116100.0
2012-09-26 10:35:00,55.4,55.41,55.27,55.32,73300.0,44.3315,44.3395,44.2275,44.2675,73300.0
2012-09-26 10:40:00,55.31,55.33,55.16,55.23,86300.0,44.2595,44.2755,44.1395,44.1955,86300.0
2012-09-26 10:45:00,55.21,55.26,55.14,55.22,78100.0,44.1795,44.2195,44.1235,44.1875,78100.0
2012-09-26 10:50:00,55.22,55.32,55.19,55.31,89000.0,44.1875,44.2675,44.1635,44.2595,89000.0
2012-09-26 10:55:00,55.3,55.31,55.2,55.2,39300.0,44.2515,44.2595,44.1715,44.1715,39300.0
2012-09-26 11:00:00,55.2,55.25,55.15,55.17,41800.0,44.1715,44.2115,44.1315,44.1475,41800.0
2012-09-26 11:05:00,55.16,55.28,55.15,55.26,41800.0,44.1395,44.2355,44.1315,44.2195,41800.0
2012-09-26 11:10:00,55.27,55.34,55.16,55.23,57900.0,44.2275,44.2835,44.1395,44.1955,57900.0
2012-09-26 11:15:00,55.23,55.28,55.19,55.28,67300.0,44.1955,44.2355,44.1635,44.2355,67300.0
2012-09-26 11:20:00,55.27,55.36,55.25,55.35,32500.0,44.2275,44.2995,44.2115,44.2915,32500.0
2012-09-26 11:25:00,55.35,55.44,55.35,55.44,49200.0,44.2915,44.3635,44.2915,44.3635,49200.0
2012-09-26 11:30:00,55.43,55.46,55.39,55.4,69800.0,44.3555,44.3795,44.3235,44.3315,69800.0
2012-09-26 11:35:00,55.42,55.45,55.37,55.39,42300.0,44.3475,44.3715,44.3075,44.3235,42300.0
2012-09-26 11:40:00,55.37,55.54,55.37,55.5,28500.0,44.3075,44.4436,44.3075,44.4115,28500.0
2012-09-26 11:45:00,55.5,55.52,55.42,55.43,34000.0,44.4115,44.4275,44.3475,44.3555,34000.0
2012-09-26 11:50:00,55.43,55.45,55.39,55.41,41500.0,44.3555,44.3715,44.3235,44.3395,41500.0
2012-09-26 11:55:00,55.42,55.45,55.4,55.42,23700.0,44.3475,44.3715,44.3315,44.3475,23700.0
2012-09-26 12:00:00,55.43,55.53,55.43,55.44,18000.0,44.3555,44.4355,44.3555,44.3635,18000.0
2012-09-26 12:05:00,55.44,55.57,55.44,55.56,15800.0,44.3635,44.4676,44.3635,44.4596,15800.0
2012-09-26 12:10:00,55.55,55.66,55.55,55.63,42600.0,44.4516,44.5396,44.4516,44.5156,42600.0
2012-09-26 12:15:00,55.61,55.68,55.59,55.6,20100.0,44.4996,44.5556,44.4836,44.4916,20100.0
2012-09-26 12:20:00,55.6,55.64,55.58,55.59,15500.0,44.4916,44.5236,44.4756,44.4836,15500.0
2012-09-26 12:25:00,55.6,55.63,55.52,55.57,28100.0,44.4916,44.5156,44.4275,44.4676,28100.0
2012-09-26 12:30:00,55.57,55.58,55.54,55.57,14600.0,44.4676,44.4756,44.4436,44.4676,14600.0
2012-09-26 12:35:00,55.57,55.58,55.53,55.56,11500.0,44.4676,44.4756,44.4355,44.4596,11500.0
2012-09-26 12:40:00,55.56,55.58,55.53,55.54,13900.0,44.4596,44.4756,44.4355,44.4436,13900.0
2012-09-26 12:45:00,55.54,55.58,55.52,55.58,27500.0,44.4436,44.4756,44.4275,44.4756,27500.0
2012-09-26 12:50:00,55.57,55.58,55.53,55.57,11900.0,44.4676,44.4756,44.4355,44.4676,11900.0
2012-09-26 12:55:00,55.57,55.73,55.57,55.72,22300.0,44.4676,44.5956,44.4676,44.5876,22300.0
2012-09-26 13:00:00,55.73,55.74,55.56,55.56,19300.0,44.5956,44.6036,44.4596,44.4596,19300.0
2012-09-26 13:05:00,55.56,55.66,55.54,55.56,41700.0,44.4596,44.5396,44.4436,44.4596,41700.0
2012-09-26 13:10:00,55.54,55.59,55.54,55.57,31000.0,44.4436,44.4836,44.4436,44.4676,31000.0
2012-09-26 13:15:00,55.56,55.58,55.53,55.57,20000.0,44.4596,44.4756,44.4355,44.4676,20000.0
2012-09-26 13:20:00,55.58,55.64,55.57,55.61,19800.0,44.4756,44.5236,44.4676,44.4996,19800.0
2012-09-26 13:25:00,55.61,55.75,55.61,55.71,25300.0,44.4996,44.6116,44.4996,44.5796,25300.0
2012-09-26 13:30:00,55.71,55.77,55.7,55.71,38600.0,44.5796,44.6276,44.5716,44.5796,38600.0
2012-09-26 13:35:00,55.72,55.72,55.65,55.65,33700.0,44.5876,44.5876,44.5316,44.5316,33700.0
2012-09-26 13:40:00,55.64,55.65,55.61,55.64,16700.0,44.5236,44.5316,44.4996,44.5236,16700.0
2012-09-26 13:45:00,55.64,55.67,55.64,55.65,41400.0,44.5236,44.5476,44.5236,44.5316,41400.0
2012-09-26 13:50:00,55.66,55.74,55.61,55.61,30700.0,44.5396,44.6036,44.4996,44.4996,30700.0
2012-09-26 13:55:00,55.61,55.62,55.54,55.56,21500.0,44.4996,44.5076,44.4436,44.4596,21500.0
2012-09-26 14:00:00,55.58,55.71,55.57,55.62,28800.0,44.4756,44.5796,44.4676,44.5076,28800.0
2012-09-26 14:05:00,55.63,55.66,55.54,55.61,26400.0,44.5156,44.5396,44.4436,44.4996,26400.0
2012-09-26 14:10:00,55.61,55.64,55.57,55.59,22800.0,44.4996,44.5236,44.4676,44.4836,22800.0
2012-09-26 14:15:00,55.59,55.62,55.57,55.59,20600.0,44.4836,44.5076,44.4676,44.4836,20600.0
2012-09-26 14:20:00,55.59,55.6,55.51,55.51,19400.0,44.4836,44.4916,44.4195,44.4195,19400.0
2012-09-26 14:25:00,55.51,55.58,55.47,55.47,29300.0,44.4195,44.4756,44.3875,44.3875,29300.0
2012-09-26 14:30:00,55.49,55.53,55.41,55.53,26200.0,44.4035,44.4355,44.3395,44.4355,26200.0
2012-09-26 14:35:00,55.53,55.57,55.43,55.49,28100.0,44.4355,44.4676,44.3555,44.4035,28100.0
2012-09-26 14:40:00,55.5,55.54,55.41,55.45,49900.0,44.4115,44.4436,44.3395,44.3715,49900.0
2012-09-26 14:45:00,55.46,55.47,55.33,55.34,56400.0,44.3795,44.3875,44.2755,44.2835,56400.0
2012-09-26 14:50:00,55.35,55.35,55.29,55.31,35500.0,44.2915,44.2915,44.2435,44.2595,35500.0
2012-09-26 14:55:00,55.31,55.4,55.28,55.37,18900.0,44.2595,44.3315,44.2355,44.3075,18900.0
2012-09-26 15:00:00,55.36,55.37,55.27,55.32,24900.0,44.2995,44.3075,44.2275,44.2675,24900.0
2012-09-26 15:05:00,55.31,55.34,55.24,55.26,35200.0,44.2595,44.2835,44.2035,44.2195,35200.0
2012-09-26 15:10:00,55.27,55.32,55.24,55.27,26400.0,44.2275,44.2675,44.2035,44.2275,26400.0
2012-09-26 15:15:00,55.28,55.43,55.28,55.36,56300.0,44.2355,44.3555,44.2355,44.2995,56300.0
2012-09-26 15:20:00,55.36,55.43,55.29,55.29,52000.0,44.2995,44.3555,44.2435,44.2435,52000.0
2012-09-26 15:25:00,55.29,55.33,55.25,55.25,56900.0,44.2435,44.2755,44.2115,44.2115,56900.0
2012-09-26 15:30:00,55.26,55.32,55.25,55.27,64600.0,44.2195,44.2675,44.2115,44.2275,64600.0
2012-09-26 15:35:00,55.27,55.28,55.2,55.23,56900.0,44.2275,44.2355,44.1715,44.1955,56900.0
2012-09-26 15:40:00,55.23,55.28,55.19,55.28,77600.0,44.1955,44.2355,44.1635,44.2355,77600.0
2012-09-26 15:45:00,55.28,55.29,55.18,55.2,89400.0,44.2355,44.2435,44.1555,44.1715,89400.0
2012-09-26 15:50:00,55.2,55.3,55.18,55.28,171700.0,44.1715,44.2515,44.1555,44.2355,171700.0
2012-09-26 15:55:00,55.28,55.29,55.24,55.26,190500.0,44.2355,44.2435,44.2035,44.2195,190500.0
2012-09-27 09:30:00,55.77,56.11,55.73,56.0,186400.0,44.6276,44.8997,44.5956,44.8116,186400.0
2012-09-27 09:35:00,56.0,56.17,55.96,56.03,87900.0,44.8116,44.9477,44.7796,44.8357,87900.0
2012-09-27 09:40:00,56.01,56.06,55.92,55.92,152800.0,44.8196,44.8597,44.7476,44.7476,152800.0
2012-09-27 09:45:00,55.92,56.03,55.87,55.95,73100.0,44.7476,44.8357,44.7076,44.7716,73100.0
2012-09-27 09:50:00,55.93,56.01,55.86,55.95,47700.0,44.7556,44.8196,44.6996,44.7716,47700.0
2012-09-27 09:55:00,55.95,56.06,55.87,56.05,105000.0,44.7716,44.8597,44.7076,44.8517,105000.0
2012-09-27 10:00:00,56.03,56.17,55.88,55.88,74500.0,44.8357,44.9477,44.7156,44.7156,74500.0
2012-09-27 10:05:00,55.89,55.91,55.82,55.85,72000.0,44.7236,44.7396,44.6676,44.6916,72000.0
2012-09-27 10:10:00,55.85,55.9,55.8,55.8,70700.0,44.6916,44.7316,44.6516,44.6516,70700.0
2012-09-27 10:15:00,55.81,55.98,55.81,55.97,59900.0,44.6596,44.7956,44.6596,44.7876,59900.0
2012-09-27 10:20:00,55.97,56.12,55.94,56.11,79800.0,44.7876,44.9077,44.7636,44.8997,79800.0
2012-09-27 10:25:00,56.1,56.13,56.03,56.05,61000.0,44.8917,44.9157,44.8357,44.8517,61000.0
2012-09-27 10:30:00,56.05,56.08,56.0,56.08,31600.0,44.8517,44.8757,44.8116,44.8757,31600.0
2012-09-27 10:35:00,56.08,56.14,56.02,56.1,31500.0,44.8757,44.9237,44.8277,44.8917,31500.0
2012-09-27 10:40:00,56.09,56.14,56.06,56.1,59900.0,44.8837,44.9237,44.8597,44.8917,59900.0
2012-09-27 10:45:00,56.1,56.15,56.09,56.12,48300.0,44.8917,44.9317,44.8837,44.9077,48300.0
2012-09-27 10:50:00,56.12,56.18,56.11,56.17,58500.0,44.9077,44.9557,44.8997,44.9477,58500.0
2012-09-27 10:55:00,56.16,56.47,56.14,56.47,101500.0,44.9397,45.1877,44.9237,45.1877,101500.0
2012-09-27 11:00:00,56.46,56.53,56.35,56.38,212000.0,45.1797,45.2358,45.0917,45.1157,212000.0
2012-09-27 11:05:00,56.38,56.41,56.3,56.35,84700.0,45.1157,45.1397,45.0517,45.0917,84700.0
2012-09-27 11:10:00,56.32,56.42,56.3,56.42,56100.0,45.0677,45.1477,45.0517,45.1477,56100.0
2012-09-27 11:15:00,56.4,56.48,56.35,56.42,63100.0,45.1317,45.1957,45.0917,45.1477,63100.0
2012-09-27 11:20:00,56.43,56.44,56.3,56.33,59800.0,45.1557,45.1637,45.0517,45.0757,59800.0
2012-09-27 11:25:00,56.31,56.34,56.23,56.34,22500.0,45.0597,45.0837,44.9957,45.0837,22500.0
2012-09-27 11:30:00,56.33,56.33,56.24,56.31,18800.0,45.0757,45.0757,45.0037,45.0597,18800.0
2012-09-27 11:35:00,56.31,56.36,56.26,56.28,67500.0,45.0597,45.0997,45.0197,45.0357,67500.0
2012-09-27 11:40:00,56.28,56.32,56.26,56.27,27700.0,45.0357,45.0677,45.0197,45.0277,27700.0
2012-09-27 11:45:00,56.26,56.26,56.19,56.21,15600.0,45.0197,45.0197,44.9637,44.9797,15600.0
2012-09-27 11:50:00,56.22,56.26,56.19,56.24,22500.0,44.9877,45.0197,44.9637,45.0037,22500.0
2012-09-27 11:55:00,56.26,56.36,56.24,56.3,94300.0,45.0197,45.0997,45.0037,45.0517,94300.0
2012-09-27 12:00:00,56.3,56.34,56.28,56.33,94500.0,45.0517,45.0837,45.0357,45.0757,94500.0
2012-09-27 12:05:00,56.33,56.36,56.31,56.31,46200.0,45.0757,45.0997,45.0597,45.0597,46200.0
2012-09-27 12:10:00,56.31,56.51,56.31,56.48,209700.0,45.0597,45.2198,45.0597,45.1957,209700.0
2012-09-27 12:15:00,56.48,56.52,56.47,56.51,129600.0,45.1957,45.2278,45.1877,45.2198,129600.0
2012-09-27 12:20:00,56.5,56.59,56.45,56.59,52200.0,45.2118,45.2838,45.1717,45.2838,52200.0
2012-09-27 12:25:00,56.59,56.69,56.58,56.64,92000.0,45.2838,45.3638,45.2758,45.3238,92000.0
2012-09-27 12:30:00,56.64,56.65,56.57,56.59,65900.0,45.3238,45.3318,45.2678,45.2838,65900.0
2012-09-27 12:35:00,56.59,56.69,56.59,56.69,33200.0,45.2838,45.3638,45.2838,45.3638,33200.0
2012-09-27 12:40:00,56.69,56.74,56.69,56.74,35200.0,45.3638,45.4038,45.3638,45.4038,35200.0
2012-09-27 12:45:00,56.74,56.78,56.68,56.72,60600.0,45.4038,45.4358,45.3558,45.3878,60600.0
2012-09-27 12:50:00,56.71,56.82,56.7,56.81,51100.0,45.3798,45.4678,45.3718,45.4598,51100.0
2012-09-27 12:55:00,56.82,56.92,56.81,56.84,68500.0,45.4678,45.5478,45.4598,45.4838,68500.0
2012-09-27 13:00:00,56.83,56.88,56.78,56.79,100100.0,45.4758,45.5158,45.4358,45.4438,100100.0
2012-09-27 13:05:00,56.78,56.81,56.75,56.79,30800.0,45.4358,45.4598,45.4118,45.4438,30800.0
2012-09-27 13:10:00,56.79,56.8,56.73,56.78,53000.0,45.4438,45.4518,45.3958,45.4358,53000.0
2012-09-27 13:15:00,56.78,56.81,56.72,56.73,60300.0,45.4358,45.4598,45.3878,45.3958,60300.0
2012-09-27 13:20:00,56.73,56.75,56.67,56.69,58000.0,45.3958,45.4118,45.3478,45.3638,58000.0
2012-09-27 13:25:00,56.7,56.7,56.64,56.66,61200.0,45.3718,45.3718,45.3238,45.3398,61200.0
2012-09-27 13:30:00,56.65,56.65,56.58,56.61,16200.0,45.3318,45.3318,45.2758,45.2998,16200.0
2012-09-27 13:35:00,56.6,56.72,56.6,56.71,67700.0,45.2918,45.3878,45.2918,45.3798,67700.0
2012-09-27 13:40:00,56.7,56.83,56.68,56.75,28600.0,45.3718,45.4758,45.3558,45.4118,28600.0
2012-09-27 13:45:00,56.76,56.87,56.76,56.87,22600.0,45.4198,45.5078,45.4198,45.5078,22600.0
2012-09-27 13:50:00,56.87,56.88,56.78,56.79,63200.0,45.5078,45.5158,45.4358,45.4438,63200.0
2012-09-27 13:55:00,56.8,56.83,56.75,56.82,57200.0,45.4518,45.4758,45.4118,45.4678,57200.0
2012-09-27 14:00:00,56.83,56.84,56.74,56.76,32800.0,45.4758,45.4838,45.4038,45.4198,32800.0
2012-09-27 14:05:00,56.76,56.82,56.73,56.75,62500.0,45.4198,45.4678,45.3958,45.4118,62500.0
2012-09-27 14:10:00,56.75,56.82,56.74,56.78,26000.0,45.4118,45.4678,45.4038,45.4358,26000.0
2012-09-27 14:15:00,56.78,56.78,56.72,56.72,24700.0,45.4358,45.4358,45.3878,45.3878,24700.0
2012-09-27 14:20:00,56.71,56.73,56.68,56.73,74600.0,45.3798,45.3958,45.3558,45.3958,74600.0
2012-09-27 14:25:00,56.72,56.82,56.72,56.82,50300.0,45.3878,45.4678,45.3878,45.4678,50300.0
2012-09-27 14:30:00,56.81,56.91,56.8,56.9,97300.0,45.4598,45.5398,45.4518,45.5318,97300.0
2012-09-27 14:35:00,56.9,56.96,56.87,56.94,44600.0,45.5318,45.5798,45.5078,45.5638,44600.0
2012-09-27 14:40:00,56.95,56.97,56.91,56.97,26800.0,45.5718,45.5878,45.5398,45.5878,26800.0
2012-09-27 14:45:00,56.96,57.01,56.96,57.01,94500.0,45.5798,45.6199,45.5798,45.6199,94500.0
2012-09-27 14:50:00,57.01,57.05,56.96,56.97,74300.0,45.6199,45.6519,45.5798,45.5878,74300.0
2012-09-27 14:55:00,56.97,57.03,56.97,57.03,38300.0,45.5878,45.6359,45.5878,45.6359,38300.0
2012-09-27 15:00:00,57.03,57.03,56.94,56.98,41900.0,45.6359,45.6359,45.5638,45.5959,41900.0
2012-09-27 15:05:00,56.98,57.02,56.97,56.98,28100.0,45.5959,45.6279,45.5878,45.5959,28100.0
2012-09-27 15:10:00,56.97,57.0,56.93,56.95,59700.0,45.5878,45.6119,45.5558,45.5718,59700.0
2012-09-27 15:15:00,56.93,57.0,56.92,56.97,71800.0,45.5558,45.6119,45.5478,45.5878,71800.0
2012-09-27 15:20:00,56.96,56.96,56.89,56.89,70300.0,45.5798,45.5798,45.5238,45.5238,70300.0
2012-09-27 15:25:00,56.9,56.93,56.85,56.86,69000.0,45.5318,45.5558,45.4918,45.4998,69000.0
2012-09-27 15:30:00,56.86,56.96,56.86,56.96,37800.0,45.4998,45.5798,45.4998,45.5798,37800.0
2012-09-27 15:35:00,56.96,57.04,56.96,57.0,73000.0,45.5798,45.6439,45.5798,45.6119,73000.0
2012-09-27 15:40:00,56.99,57.1,56.98,57.05,63700.0,45.6039,45.6919,45.5959,45.6519,63700.0
2012-09-27 15:45:00,57.05,57.05,56.92,56.96,92900.0,45.6519,45.6519,45.5478,45.5798,92900.0
2012-09-27 15:50:00,56.95,56.96,56.91,56.92,108800.0,45.5718,45.5798,45.5398,45.5478,108800.0
2012-09-27 15:55:00,56.92,56.98,56.89,56.95,217100.0,45.5478,45.5959,45.5238,45.5718,217100.0
2012-09-28 09:30:00,56.63,56.63,56.18,56.37,68800.0,45.3158,45.3158,44.9557,45.1077,68800.0
2012-09-28 09:35:00,56.38,56.58,56.38,56.49,53700.0,45.1157,45.2758,45.1157,45.2037,53700.0
2012-09-28 09:40:00,56.48,56.61,56.4,56.41,58500.0,45.1957,45.2998,45.1317,45.1397,58500.0
2012-09-28 09:45:00,56.43,56.57,56.36,56.44,79600.0,45.1557,45.2678,45.0997,45.1637,79600.0
2012-09-28 09:50:00,56.42,56.44,56.28,56.41,25700.0,45.1477,45.1637,45.0357,45.1397,25700.0
2012-09-28 09:55:00,56.39,56.55,56.39,56.42,39900.0,45.1237,45.2518,45.1237,45.1477,39900.0
2012-09-28 10:00:00,56.45,56.69,56.42,56.59,30300.0,45.1717,45.3638,45.1477,45.2838,30300.0
2012-09-28 10:05:00,56.59,56.61,56.51,56.54,19400.0,45.2838,45.2998,45.2198,45.2438,19400.0
2012-09-28 10:10:00,56.54,56.69,56.53,56.68,42600.0,45.2438,45.3638,45.2358,45.3558,42600.0
2012-09-28 10:15:00,56.67,56.77,56.61,56.62,30500.0,45.3478,45.4278,45.2998,45.3078,30500.0
2012-09-28 10:20:00,56.62,56.75,56.59,56.65,33800.0,45.3078,45.4118,45.2838,45.3318,33800.0
2012-09-28 10:25:00,56.63,56.66,56.49,56.59,37300.0,45.3158,45.3398,45.2037,45.2838,37300.0
2012-09-28 10:30:00,56.59,56.7,56.56,56.67,56100.0,45.2838,45.3718,45.2598,45.3478,56100.0
2012-09-28 10:35:00,56.68,56.76,56.65,56.73,24700.0,45.3558,45.4198,45.3318,45.3958,24700.0
2012-09-28 10:40:00,56.72,56.75,56.66,56.67,27800.0,45.3878,45.4118,45.3398,45.3478,27800.0
2012-09-28 10:45:00,56.66,56.74,56.64,56.71,62700.0,45.3398,45.4038,45.3238,45.3798,62700.0
2012-09-28 10:50:00,56.72,56.74,56.61,56.63,26800.0,45.3878,45.4038,45.2998,45.3158,26800.0
2012-09-28 10:55:00,56.63,56.72,56.61,56.72,23600.0,45.3158,45.3878,45.2998,45.3878,23600.0
2012-09-28 11:00:00,56.71,56.75,56.62,56.64,21300.0,45.3798,45.4118,45.3078,45.3238,21300.0
2012-09-28 11:05:00,56.64,56.67,56.6,56.66,27300.0,45.3238,45.3478,45.2918,45.3398,27300.0
2012-09-28 11:10:00,56.65,56.68,56.61,56.63,29000.0,45.3318,45.3558,45.2998,45.3158,29000.0
2012-09-28 11:15:00,56.64,56.7,56.63,56.65,94600.0,45.3238,45.3718,45.3158,45.3318,94600.0
2012-09-28 11:20:00,56.65,56.76,56.61,56.75,67500.0,45.3318,45.4198,45.2998,45.4118,67500.0
2012-09-28 11:25:00,56.73,56.82,56.67,56.76,45400.0,45.3958,45.4678,45.3478,45.4198,45400.0
2012-09-28 11:30:00,56.74,56.92,56.74,56.79,56200.0,45.4038,45.5478,45.4038,45.4438,56200.0
2012-09-28 11:35:00,56.78,56.8,56.68,56.71,25600.0,45.4358,45.4518,45.3558,45.3798,25600.0
2012-09-28 11:40:00,56.72,56.89,56.71,56.86,25800.0,45.3878,45.5238,45.3798,45.4998,25800.0
2012-09-28 11:45:00,56.88,57.01,56.88,56.99,45600.0,45.5158,45.6199,45.5158,45.6039,45600.0
2012-09-28 11:50:00,56.99,57.04,56.96,56.96,43400.0,45.6039,45.6439,45.5798,45.5798,43400.0
2012-09-28 11:55:00,56.97,56.98,56.91,56.96,15300.0,45.5878,45.5959,45.5398,45.5798,15300.0
2012-09-28 12:00:00,56.95,56.99,56.86,56.86,44700.0,45.5718,45.6039,45.4998,45.4998,44700.0
2012-09-28 12:05:00,56.87,56.93,56.86,56.88,40300.0,45.5078,45.5558,45.4998,45.5158,40300.0
2012-09-28 12:10:00,56.88,57.01,56.84,56.85,74000.0,45.5158,45.6199,45.4838,45.4918,74000.0
2012-09-28 12:15:00,56.86,57.01,56.85,56.95,38100.0,45.4998,45.6199,45.4918,45.5718,38100.0
2012-09-28 12:20:00,56.94,56.95,56.82,56.84,18100.0,45.5638,45.5718,45.4678,45.4838,18100.0
2012-09-28 12:25:00,56.83,56.84,56.75,56.79,18900.0,45.4758,45.4838,45.4118,45.4438,18900.0
2012-09-28 12:30:00,56.8,56.87,56.76,56.76,27500.0,45.4518,45.5078,45.4198,45.4198,27500.0
2012-09-28 12:35:00,56.76,56.79,56.57,56.7,118400.0,45.4198,45.4438,45.2678,45.3718,118400.0
2012-09-28 12:40:00,56.7,56.8,56.69,56.8,30700.0,45.3718,45.4518,45.3638,45.4518,30700.0
2012-09-28 12:45:00,56.8,56.83,56.79,56.83,14500.0,45.4518,45.4758,45.4438,45.4758,14500.0
2012-09-28 12:50:00,56.82,56.83,56.79,56.79,10100.0,45.4678,45.4758,45.4438,45.4438,10100.0
2012-09-28 12:55:00,56.8,56.85,56.78,56.84,27400.0,45.4518,45.4918,45.4358,45.4838,27400.0
2012-09-28 13:00:00,56.82,56.85,56.81,56.83,6700.0,45.4678,45.4918,45.4598,45.4758,6700.0
2012-09-28 13:05:00,56.82,56.83,56.77,56.79,29300.0,45.4678,45.4758,45.4278,45.4438,29300.0
2012-09-28 13:10:00,56.79,56.83,56.73,56.77,30800.0,45.4438,45.4758,45.3958,45.4278,30800.0
2012-09-28 13:15:00,56.77,56.82,56.76,56.76,25000.0,45.4278,45.4678,45.4198,45.4198,25000.0
2012-09-28 13:20:00,56.77,56.93,56.77,56.93,26400.0,45.4278,45.5558,45.4278,45.5558,26400.0
2012-09-28 13:25:00,56.94,56.97,56.89,56.94,27700.0,45.5638,45.5878,45.5238,45.5638,27700.0
2012-09-28 13:30:00,56.92,56.99,56.92,56.98,28700.0,45.5478,45.6039,45.5478,45.5959,28700.0
2012-09-28 13:35:00,56.97,57.15,56.97,57.14,30900.0,45.5878,45.7319,45.5878,45.7239,30900.0
2012-09-28 13:40:00,57.15,57.17,57.03,57.04,27900.0,45.7319,45.7479,45.6359,45.6439,27900.0
2012-09-28 13:45:00,57.05,57.15,56.96,57.14,79500.0,45.6519,45.7319,45.5798,45.7239,79500.0
2012-09-28 13:50:00,57.15,57.19,57.14,57.16,48900.0,45.7319,45.7639,45.7239,45.7399,48900.0
2012-09-28 13:55:00,57.17,57.18,57.14,57.16,28300.0,45.7479,45.7559,45.7239,45.7399,28300.0
2012-09-28 14:00:00,57.16,57.19,57.15,57.16,39300.0,45.7399,45.7639,45.7319,45.7399,39300.0
2012-09-28 14:05:00,57.16,57.17,57.15,57.16,55100.0,45.7399,45.7479,45.7319,45.7399,55100.0
2012-09-28 14:10:00,57.15,57.21,57.15,57.17,17600.0,45.7319,45.7799,45.7319,45.7479,17600.0
2012-09-28 14:15:00,57.16,57.17,57.13,57.17,30800.0,45.7399,45.7479,45.7159,45.7479,30800.0
2012-09-28 14:20:00,57.17,57.18,57.1,57.13,31800.0,45.7479,45.7559,45.6919,45.7159,31800.0
2012-09-28 14:25:00,57.14,57.16,56.98,56.99,34700.0,45.7239,45.7399,45.5959,45.6039,34700.0
2012-09-28 14:30:00,56.99,57.02,56.92,57.01,30600.0,45.6039,45.6279,45.5478,45.6199,30600.0
2012-09-28 14:35:00,57.01,57.01,56.92,56.98,42100.0,45.6199,45.6199,45.5478,45.5959,42100.0
2012-09-28 14:40:00,56.98,57.01,56.95,57.0,24500.0,45.5959,45.6199,45.5718,45.6119,24500.0
2012-09-28 14:45:00,57.0,57.01,56.99,57.0,22000.0,45.6119,45.6199,45.6039,45.6119,22000.0
2012-09-28 14:50:00,57.0,57.01,56.99,56.99,28900.0,45.6119,45.6199,45.6039,45.6039,28900.0
2012-09-28 14:55:00,56.98,57.03,56.98,57.01,34100.0,45.5959,45.6359,45.5959,45.6199,34100.0
2012-09-28 15:00:00,57.0,57.02,56.98,57.01,48000.0,45.6119,45.6279,45.5959,45.6199,48000.0
2012-09-28 15:05:00,57.0,57.06,56.98,57.04,215600.0,45.6119,45.6599,45.5959,45.6439,215600.0
2012-09-28 15:10:00,57.05,57.08,57.0,57.08,76100.0,45.6519,45.6759,45.6119,45.6759,76100.0
2012-09-28 15:15:00,57.08,57.11,56.96,56.96,68900.0,45.6759,45.6999,45.5798,45.5798,68900.0
2012-09-28 15:20:00,56.96,57.01,56.95,57.0,51200.0,45.5798,45.6199,45.5718,45.6119,51200.0
2012-09-28 15:25:00,57.01,57.03,56.96,57.0,92200.0,45.6199,45.6359,45.5798,45.6119,92200.0
2012-09-28 15:30:00,57.0,57.04,56.98,57.0,150600.0,45.6119,45.6439,45.5959,45.6119,150600.0
2012-09-28 15:35:00,57.0,57.01,56.96,56.97,243900.0,45.6119,45.6199,45.5798,45.5878,243900.0
2012-09-28 15:40:00,56.97,57.0,56.95,56.97,237700.0,45.5878,45.6119,45.5718,45.5878,237700.0
2012-09-28 15:45:00,56.98,57.16,56.98,57.08,163200.0,45.5959,45.7399,45.5959,45.6759,163200.0
2012-09-28 15:50:00,57.09,57.11,57.01,57.05,160900.0,45.6839,45.6999,45.6199,45.6519,160900.0
2012-09-28 15:55:00,57.06,57.08,56.98,57.0,184300.0,45.6599,45.6759,45.5959,45.6119,184300.0
2012-10-01 09:30:00,57.49,58.3,57.49,58.04,184300.0,46.004,46.6521,46.004,46.4441,184300.0
2012-10-01 09:35:00,58.02,58.11,57.88,57.99,50100.0,46.4281,46.5001,46.316,46.4041,50100.0
2012-10-01 09:40:00,58.02,58.02,57.59,57.77,51400.0,46.4281,46.4281,46.084,46.228,51400.0
2012-10-01 09:45:00,57.77,58.0,57.77,57.95,105200.0,46.228,46.4121,46.228,46.3721,105200.0
2012-10-01 09:50:00,57.96,58.0,57.85,57.91,62400.0,46.3801,46.4121,46.292,46.34,62400.0
2012-10-01 09:55:00,57.91,58.08,57.91,58.02,68700.0,46.34,46.4761,46.34,46.4281,68700.0
2012-10-01 10:00:00,58.05,58.44,58.02,58.35,126800.0,46.4521,46.7642,46.4281,46.6921,126800.0
2012-10-01 10:05:00,58.35,58.6,58.33,58.6,74700.0,46.6921,46.8922,46.6761,46.8922,74700.0
2012-10-01 10:10:00,58.59,58.6,58.43,58.44,42200.0,46.8842,46.8922,46.7562,46.7642,42200.0
2012-10-01 10:15:00,58.44,58.45,58.2,58.22,31000.0,46.7642,46.7722,46.5721,46.5881,31000.0
2012-10-01 10:20:00,58.22,58.27,58.15,58.22,37400.0,46.5881,46.6281,46.5321,46.5881,37400.0
2012-10-01 10:25:00,58.22,58.35,58.2,58.32,36100.0,46.5881,46.6921,46.5721,46.6681,36100.0
2012-10-01 10:30:00,58.33,58.34,58.24,58.32,54700.0,46.6761,46.6841,46.6041,46.6681,54700.0
2012-10-01 10:35:00,58.32,58.35,58.25,58.33,85400.0,46.6681,46.6921,46.6121,46.6761,85400.0
2012-10-01 10:40:00,58.32,58.43,58.22,58.42,41800.0,46.6681,46.7562,46.5881,46.7482,41800.0
2012-10-01 10:45:00,58.43,58.47,58.32,58.35,50300.0,46.7562,46.7882,46.6681,46.6921,50300.0
2012-10-01 10:50:00,58.34,58.44,58.31,58.42,44500.0,46.6841,46.7642,46.6601,46.7482,44500.0
2012-10-01 10:55:00,58.41,58.42,58.27,58.38,42700.0,46.7401,46.7482,46.6281,46.7161,42700.0
2012-10-01 11:00:00,58.38,58.56,58.38,58.51,63200.0,46.7161,46.8602,46.7161,46.8202,63200.0
2012-10-01 11:05:00,58.52,58.53,58.45,58.5,29500.0,46.8282,46.8362,46.7722,46.8122,29500.0
2012-10-01 11:10:00,58.51,58.69,58.48,58.66,77500.0,46.8202,46.9642,46.7962,46.9402,77500.0
2012-10-01 11:15:00,58.66,58.73,58.62,58.69,80700.0,46.9402,46.9962,46.9082,46.9642,80700.0
2012-10-01 11:20:00,58.69,58.72,58.67,58.7,43600.0,46.9642,46.9882,46.9482,46.9722,43600.0
2012-10-01 11:25:00,58.7,58.72,58.53,58.59,65800.0,46.9722,46.9882,46.8362,46.8842,65800.0
2012-10-01 11:30:00,58.61,58.62,58.48,58.5,26100.0,46.9002,46.9082,46.7962,46.8122,26100.0
2012-10-01 11:35:00,58.5,58.51,58.46,58.48,17800.0,46.8122,46.8202,46.7802,46.7962,17800.0
2012-10-01 11:40:00,58.49,58.51,58.47,58.5,27800.0,46.8042,46.8202,46.7882,46.8122,27800.0
2012-10-01 11:45:00,58.5,58.51,58.45,58.47,18200.0,46.8122,46.8202,46.7722,46.7882,18200.0
2012-10-01 11:50:00,58.45,58.49,58.43,58.43,34900.0,46.7722,46.8042,46.7562,46.7562,34900.0
2012-10-01 11:55:00,58.43,58.44,58.3,58.3,36000.0,46.7562,46.7642,46.6521,46.6521,36000.0
2012-10-01 12:00:00,58.31,58.32,58.3,58.3,24800.0,46.6601,46.6681,46.6521,46.6521,24800.0
2012-10-01 12:05:00,58.3,58.35,58.3,58.34,33400.0,46.6521,46.6921,46.6521,46.6841,33400.0
2012-10-01 12:10:00,58.34,58.35,58.3,58.3,26000.0,46.6841,46.6921,46.6521,46.6521,26000.0
2012-10-01 12:15:00,58.31,58.38,58.3,58.38,26100.0,46.6601,46.7161,46.6521,46.7161,26100.0
2012-10-01 12:20:00,58.39,58.43,58.36,58.42,14500.0,46.7241,46.7562,46.7001,46.7482,14500.0
2012-10-01 12:25:00,58.43,58.45,58.39,58.43,26300.0,46.7562,46.7722,46.7241,46.7562,26300.0
2012-10-01 12:30:00,58.42,58.47,58.35,58.39,27700.0,46.7482,46.7882,46.6921,46.7241,27700.0
2012-10-01 12:35:00,58.39,58.42,58.38,58.42,9400.0,46.7241,46.7482,46.7161,46.7482,9400.0
2012-10-01 12:40:00,58.42,58.44,58.35,58.39,24400.0,46.7482,46.7642,46.6921,46.7241,24400.0
2012-10-01 12:45:00,58.39,58.45,58.24,58.24,32000.0,46.7241,46.7722,46.6041,46.6041,32000.0
2012-10-01 12:50:00,58.24,58.26,58.15,58.21,29300.0,46.6041,46.6201,46.5321,46.5801,29300.0
2012-10-01 12:55:00,58.2,58.28,58.19,58.26,19000.0,46.5721,46.6361,46.5641,46.6201,19000.0
2012-10-01 13:00:00,58.26,58.27,58.12,58.17,47900.0,46.6201,46.6281,46.5081,46.5481,47900.0
2012-10-01 13:05:00,58.15,58.19,58.12,58.13,28700.0,46.5321,46.5641,46.5081,46.5161,28700.0
2012-10-01 13:10:00,58.11,58.12,57.99,58.06,37200.0,46.5001,46.5081,46.4041,46.4601,37200.0
2012-10-01 13:15:00,58.04,58.16,58.02,58.12,33000.0,46.4441,46.5401,46.4281,46.5081,33000.0
2012-10-01 13:20:00,58.13,58.24,58.13,58.24,51200.0,46.5161,46.6041,46.5161,46.6041,51200.0
2012-10-01 13:25:00,58.24,58.29,58.21,58.25,28900.0,46.6041,46.6441,46.5801,46.6121,28900.0
2012-10-01 13:30:00,58.25,58.25,58.08,58.13,31000.0,46.6121,46.6121,46.4761,46.5161,31000.0
2012-10-01 13:35:00,58.13,58.21,58.12,58.15,18300.0,46.5161,46.5801,46.5081,46.5321,18300.0
2012-10-01 13:40:00,58.15,58.2,58.08,58.19,26900.0,46.5321,46.5721,46.4761,46.5641,26900.0
2012-10-01 13:45:00,58.2,58.29,58.2,58.28,28300.0,46.5721,46.6441,46.5721,46.6361,28300.0
2012-10-01 13:50:00,58.27,58.32,58.26,58.3,29200.0,46.6281,46.6681,46.6201,46.6521,29200.0
2012-10-01 13:55:00,58.3,58.34,58.29,58.34,19000.0,46.6521,46.6841,46.6441,46.6841,19000.0
2012-10-01 14:00:00,58.34,58.41,58.3,58.39,34600.0,46.6841,46.7401,46.6521,46.7241,34600.0
2012-10-01 14:05:00,58.38,58.42,58.33,58.34,34500.0,46.7161,46.7482,46.6761,46.6841,34500.0
2012-10-01 14:10:00,58.35,58.41,58.32,58.37,53400.0,46.6921,46.7401,46.6681,46.7081,53400.0
2012-10-01 14:15:00,58.37,58.4,58.28,58.3,21100.0,46.7081,46.7321,46.6361,46.6521,21100.0
2012-10-01 14:20:00,58.31,58.38,58.3,58.38,22500.0,46.6601,46.7161,46.6521,46.7161,22500.0
2012-10-01 14:25:00,58.37,58.37,58.31,58.35,14200.0,46.7081,46.7081,46.6601,46.6921,14200.0
2012-10-01 14:30:00,58.35,58.39,58.31,58.38,27300.0,46.6921,46.7241,46.6601,46.7161,27300.0
2012-10-01 14:35:00,58.38,58.43,58.37,58.39,36900.0,46.7161,46.7562,46.7081,46.7241,36900.0
2012-10-01 14:40:00,58.38,58.42,58.36,58.37,24800.0,46.7161,46.7482,46.7001,46.7081,24800.0
2012-10-01 14:45:00,58.36,58.36,58.3,58.3,27900.0,46.7001,46.7001,46.6521,46.6521,27900.0
2012-10-01 14:50:00,58.3,58.32,58.24,58.31,24900.0,46.6521,46.6681,46.6041,46.6601,24900.0
2012-10-01 14:55:00,58.31,58.34,58.28,58.33,24000.0,46.6601,46.6841,46.6361,46.6761,24000.0
2012-10-01 15:00:00,58.33,58.33,58.16,58.16,23200.0,46.6761,46.6761,46.5401,46.5401,23200.0
2012-10-01 15:05:00,58.16,58.22,58.14,58.21,31400.0,46.5401,46.5881,46.5241,46.5801,31400.0
2012-10-01 15:10:00,58.2,58.2,58.04,58.04,35500.0,46.5721,46.5721,46.4441,46.4441,35500.0
2012-10-01 15:15:00,58.04,58.07,57.99,57.99,36500.0,46.4441,46.4681,46.4041,46.4041,36500.0
2012-10-01 15:20:00,58.0,58.0,57.85,57.89,45700.0,46.4121,46.4121,46.292,46.324,45700.0
2012-10-01 15:25:00,57.88,58.02,57.83,58.0,36600.0,46.316,46.4281,46.276,46.4121,36600.0
2012-10-01 15:30:00,57.99,58.05,57.98,58.03,45100.0,46.4041,46.4521,46.3961,46.4361,45100.0
2012-10-01 15:35:00,58.04,58.07,57.95,58.02,63400.0,46.4441,46.4681,46.3721,46.4281,63400.0
2012-10-01 15:40:00,58.02,58.13,58.02,58.04,56400.0,46.4281,46.5161,46.4281,46.4441,56400.0
2012-10-01 15:45:00,58.05,58.1,57.97,58.03,77800.0,46.4521,46.4921,46.3881,46.4361,77800.0
2012-10-01 15:50:00,58.04,58.07,57.93,57.99,101400.0,46.4441,46.4681,46.356,46.4041,101400.0
2012-10-01 15:55:00,57.99,58.06,57.96,58.02,276700.0,46.4041,46.4601,46.3801,46.4281,276700.0
2012-10-02 09:30:00,58.26,58.49,58.26,58.4,43200.0,46.6201,46.8042,46.6201,46.7321,43200.0
2012-10-02 09:35:00,58.42,58.5,58.02,58.13,54400.0,46.7482,46.8122,46.4281,46.5161,54400.0
2012-10-02 09:40:00,58.13,58.13,57.8,58.01,26200.0,46.5161,46.5161,46.252,46.4201,26200.0
2012-10-02 09:45:00,58.05,58.14,58.02,58.1,25600.0,46.4521,46.5241,46.4281,46.4921,25600.0
2012-10-02 09:50:00,58.11,58.14,58.06,58.13,21900.0,46.5001,46.5241,46.4601,46.5161,21900.0
2012-10-02 09:55:00,58.13,58.17,57.97,58.01,45200.0,46.5161,46.5481,46.3881,46.4201,45200.0
2012-10-02 10:00:00,58.03,58.05,57.87,57.91,53000.0,46.4361,46.4521,46.308,46.34,53000.0
2012-10-02 10:05:00,57.93,58.03,57.92,58.0,46800.0,46.356,46.4361,46.348,46.4121,46800.0
2012-10-02 10:10:00,57.99,58.05,57.96,57.96,35400.0,46.4041,46.4521,46.3801,46.3801,35400.0
2012-10-02 10:15:00,57.95,57.96,57.87,57.96,34000.0,46.3721,46.3801,46.308,46.3801,34000.0
2012-10-02 10:20:00,57.96,58.05,57.96,58.02,26400.0,46.3801,46.4521,46.3801,46.4281,26400.0
2012-10-02 10:25:00,58.01,58.04,58.0,58.04,58200.0,46.4201,46.4441,46.4121,46.4441,58200.0
2012-10-02 10:30:00,58.05,58.1,58.0,58.06,27500.0,46.4521,46.4921,46.4121,46.4601,27500.0
2012-10-02 10:35:00,58.07,58.08,58.0,58.0,17100.0,46.4681,46.4761,46.4121,46.4121,17100.0
2012-10-02 10:40:00,58.0,58.07,58.0,58.03,13700.0,46.4121,46.4681,46.4121,46.4361,13700.0
2012-10-02 10:45:00,58.04,58.09,58.0,58.0,45800.0,46.4441,46.4841,46.4121,46.4121,45800.0
2012-10-02 10:50:00,58.01,58.01,57.85,57.85,55500.0,46.4201,46.4201,46.292,46.292,55500.0
2012-10-02 10:55:00,57.85,58.03,57.85,58.03,65200.0,46.292,46.4361,46.292,46.4361,65200.0
2012-10-02 11:00:00,58.0,58.03,57.95,58.03,28200.0,46.4121,46.4361,46.3721,46.4361,28200.0
2012-10-02 11:05:00,58.01,58.03,57.95,57.96,9900.0,46.4201,46.4361,46.3721,46.3801,9900.0
2012-10-02 11:10:00,57.95,58.04,57.93,58.04,9300.0,46.3721,46.4441,46.356,46.4441,9300.0
2012-10-02 11:15:00,58.04,58.09,58.01,58.03,11400.0,46.4441,46.4841,46.4201,46.4361,11400.0
2012-10-02 11:20:00,58.02,58.03,57.98,58.0,18000.0,46.4281,46.4361,46.3961,46.4121,18000.0
2012-10-02 11:25:00,58.03,58.04,57.95,57.99,9700.0,46.4361,46.4441,46.3721,46.4041,9700.0
2012-10-02 11:30:00,58.0,58.13,57.99,58.06,34900.0,46.4121,46.5161,46.4041,46.4601,34900.0
2012-10-02 11:35:00,58.05,58.07,57.8,57.89,37600.0,46.4521,46.4681,46.252,46.324,37600.0
2012-10-02 11:40:00,57.89,58.01,57.8,57.99,28200.0,46.324,46.4201,46.252,46.4041,28200.0
2012-10-02 11:45:00,57.98,58.0,57.9,57.92,14700.0,46.3961,46.4121,46.332,46.348,14700.0
2012-10-02 11:50:00,57.91,58.04,57.91,58.02,9500.0,46.34,46.4441,46.34,46.4281,9500.0
2012-10-02 11:55:00,58.0,58.0,57.91,57.96,20700.0,46.4121,46.4121,46.34,46.3801,20700.0
2012-10-02 12:00:00,57.95,58.05,57.92,58.04,29200.0,46.3721,46.4521,46.348,46.4441,29200.0
2012-10-02 12:05:00,58.05,58.06,58.01,58.01,22400.0,46.4521,46.4601,46.4201,46.4201,22400.0
2012-10-02 12:10:00,58.02,58.08,57.96,58.07,20900.0,46.4281,46.4761,46.3801,46.4681,20900.0
2012-10-02 12:15:00,58.06,58.16,58.02,58.1,31500.0,46.4601,46.5401,46.4281,46.4921,31500.0
2012-10-02 12:20:00,58.09,58.13,58.08,58.08,13100.0,46.4841,46.5161,46.4761,46.4761,13100.0
2012-10-02 12:25:00,58.08,58.09,58.01,58.07,17600.0,46.4761,46.4841,46.4201,46.4681,17600.0
2012-10-02 12:30:00,58.07,58.07,57.99,58.0,15300.0,46.4681,46.4681,46.4041,46.4121,15300.0
2012-10-02 12:35:00,58.0,58.07,57.99,58.04,19500.0,46.4121,46.4681,46.4041,46.4441,19500.0
2012-10-02 12:40:00,58.03,58.07,58.0,58.05,16800.0,46.4361,46.4681,46.4121,46.4521,16800.0
2012-10-02 12:45:00,58.06,58.11,58.01,58.02,19200.0,46.4601,46.5001,46.4201,46.4281,19200.0
2012-10-02 12:50:00,58.01,58.06,58.0,58.03,15100.0,46.4201,46.4601,46.4121,46.4361,15100.0
2012-10-02 12:55:00,58.03,58.07,57.98,58.0,22500.0,46.4361,46.4681,46.3961,46.4121,22500.0
2012-10-02 13:00:00,58.0,58.05,58.0,58.04,13500.0,46.4121,46.4521,46.4121,46.4441,13500.0
2012-10-02 13:05:00,58.06,58.06,58.02,58.05,8800.0,46.4601,46.4601,46.4281,46.4521,8800.0
2012-10-02 13:10:00,58.04,58.05,58.0,58.02,23500.0,46.4441,46.4521,46.4121,46.4281,23500.0
2012-10-02 13:15:00,58.01,58.03,57.96,57.97,21900.0,46.4201,46.4361,46.3801,46.3881,21900.0
2012-10-02 13:20:00,57.97,58.01,57.94,58.01,19500.0,46.3881,46.4201,46.3641,46.4201,19500.0
2012-10-02 13:25:00,58.0,58.01,57.97,57.97,10800.0,46.4121,46.4201,46.3881,46.3881,10800.0
2012-10-02 13:30:00,57.98,57.98,57.92,57.96,32000.0,46.3961,46.3961,46.348,46.3801,32000.0
2012-10-02 13:35:00,57.95,58.07,57.95,58.07,28200.0,46.3721,46.4681,46.3721,46.4681,28200.0
2012-10-02 13:40:00,58.05,58.1,58.03,58.1,42900.0,46.4521,46.4921,46.4361,46.4921,42900.0
2012-10-02 13:45:00,58.09,58.12,58.08,58.09,33700.0,46.4841,46.5081,46.4761,46.4841,33700.0
2012-10-02 13:50:00,58.09,58.11,58.07,58.07,25700.0,46.4841,46.5001,46.4681,46.4681,25700.0
2012-10-02 13:55:00,58.07,58.07,57.98,58.01,47700.0,46.4681,46.4681,46.3961,46.4201,47700.0
2012-10-02 14:00:00,58.0,58.03,57.97,58.0,46600.0,46.4121,46.4361,46.3881,46.4121,46600.0
2012-10-02 14:05:00,58.0,58.01,57.95,58.0,42800.0,46.4121,46.4201,46.3721,46.4121,42800.0
2012-10-02 14:10:00,57.99,58.05,57.96,58.03,21500.0,46.4041,46.4521,46.3801,46.4361,21500.0
2012-10-02 14:15:00,58.04,58.06,57.96,58.02,48900.0,46.4441,46.4601,46.3801,46.4281,48900.0
2012-10-02 14:20:00,57.99,58.01,57.98,58.0,40600.0,46.4041,46.4201,46.3961,46.4121,40600.0
2012-10-02 14:25:00,58.0,58.0,57.85,57.87,75000.0,46.4121,46.4121,46.292,46.308,75000.0
2012-10-02 14:30:00,57.87,57.95,57.85,57.95,44800.0,46.308,46.3721,46.292,46.3721,44800.0
2012-10-02 14:35:00,57.96,58.03,57.94,57.98,70600.0,46.3801,46.4361,46.3641,46.3961,70600.0
2012-10-02 14:40:00,57.98,58.0,57.92,57.92,16000.0,46.3961,46.4121,46.348,46.348,16000.0
2012-10-02 14:45:00,57.92,57.92,57.86,57.89,30800.0,46.348,46.348,46.3,46.324,30800.0
2012-10-02 14:50:00,57.89,57.91,57.85,57.9,37400.0,46.324,46.34,46.292,46.332,37400.0
2012-10-02 14:55:00,57.89,57.89,57.82,57.86,17200.0,46.324,46.324,46.268,46.3,17200.0
2012-10-02 15:00:00,57.86,57.96,57.84,57.91,50600.0,46.3,46.3801,46.284,46.34,50600.0
2012-10-02 15:05:00,57.91,58.01,57.9,57.98,49100.0,46.34,46.4201,46.332,46.3961,49100.0
2012-10-02 15:10:00,57.99,58.0,57.92,57.95,36000.0,46.4041,46.4121,46.348,46.3721,36000.0
2012-10-02 15:15:00,57.94,57.97,57.92,57.97,15800.0,46.3641,46.3881,46.348,46.3881,15800.0
2012-10-02 15:20:00,57.97,58.0,57.95,57.98,31900.0,46.3881,46.4121,46.3721,46.3961,31900.0
2012-10-02 15:25:00,57.98,58.03,57.95,58.03,29600.0,46.3961,46.4361,46.3721,46.4361,29600.0
2012-10-02 15:30:00,58.03,58.11,58.03,58.09,82000.0,46.4361,46.5001,46.4361,46.4841,82000.0
2012-10-02 15:35:00,58.08,58.13,58.06,58.07,33200.0,46.4761,46.5161,46.4601,46.4681,33200.0
2012-10-02 15:40:00,58.07,58.18,58.04,58.17,76600.0,46.4681,46.5561,46.4441,46.5481,76600.0
2012-10-02 15:45:00,58.17,58.26,58.17,58.21,158000.0,46.5481,46.6201,46.5481,46.5801,158000.0
2012-10-02 15:50:00,58.2,58.24,58.19,58.2,129700.0,46.5721,46.6041,46.5641,46.5721,129700.0
2012-10-02 15:55:00,58.2,58.33,58.2,58.3,255300.0,46.5721,46.6761,46.5721,46.6521,255300.0
2012-10-03 09:30:00,58.39,58.45,58.07,58.09,26500.0,46.7241,46.7722,46.4681,46.4841,26500.0
2012-10-03 09:35:00,58.08,58.4,58.08,58.2,16400.0,46.4761,46.7321,46.4761,46.5721,16400.0
2012-10-03 09:40:00,58.18,58.27,58.02,58.16,20300.0,46.5561,46.6281,46.4281,46.5401,20300.0
2012-10-03 09:45:00,58.16,58.2,58.01,58.03,22100.0,46.5401,46.5721,46.4201,46.4361,22100.0
2012-10-03 09:50:00,58.01,58.08,57.95,58.01,27500.0,46.4201,46.4761,46.3721,46.4201,27500.0
2012-10-03 09:55:00,57.99,58.0,57.91,57.99,57500.0,46.4041,46.4121,46.34,46.4041,57500.0
2012-10-03 10:00:00,58.01,58.14,57.89,57.99,19300.0,46.4201,46.5241,46.324,46.4041,19300.0
2012-10-03 10:05:00,58.0,58.16,57.98,58.13,20600.0,46.4121,46.5401,46.3961,46.5161,20600.0
2012-10-03 10:10:00,58.13,58.27,58.12,58.25,26200.0,46.5161,46.6281,46.5081,46.6121,26200.0
2012-10-03 10:15:00,58.26,58.4,58.25,58.39,22500.0,46.6201,46.7321,46.6121,46.7241,22500.0
2012-10-03 10:20:00,58.39,58.54,58.38,58.51,71200.0,46.7241,46.8442,46.7161,46.8202,71200.0
2012-10-03 10:25:00,58.51,58.52,58.45,58.48,46400.0,46.8202,46.8282,46.7722,46.7962,46400.0
2012-10-03 10:30:00,58.5,58.54,58.43,58.53,37600.0,46.8122,46.8442,46.7562,46.8362,37600.0
2012-10-03 10:35:00,58.53,58.58,58.47,58.51,95700.0,46.8362,46.8762,46.7882,46.8202,95700.0
2012-10-03 10:40:00,58.5,58.54,58.42,58.48,57000.0,46.8122,46.8442,46.7482,46.7962,57000.0
2012-10-03 10:45:00,58.48,58.5,58.38,58.4,42900.0,46.7962,46.8122,46.7161,46.7321,42900.0
2012-10-03 10:50:00,58.4,58.47,58.39,58.47,41700.0,46.7321,46.7882,46.7241,46.7882,41700.0
2012-10-03 10:55:00,58.48,58.48,58.37,58.42,18500.0,46.7962,46.7962,46.7081,46.7482,18500.0
2012-10-03 11:00:00,58.43,58.48,58.41,58.45,33200.0,46.7562,46.7962,46.7401,46.7722,33200.0
2012-10-03 11:05:00,58.45,58.5,58.43,58.5,43500.0,46.7722,46.8122,46.7562,46.8122,43500.0
2012-10-03 11:10:00,58.5,58.54,58.48,58.51,103400.0,46.8122,46.8442,46.7962,46.8202,103400.0
2012-10-03 11:15:00,58.52,58.53,58.44,58.49,92300.0,46.8282,46.8362,46.7642,46.8042,92300.0
2012-10-03 11:20:00,58.48,58.55,58.44,58.47,29400.0,46.7962,46.8522,46.7642,46.7882,29400.0
2012-10-03 11:25:00,58.47,58.55,58.46,58.52,38000.0,46.7882,46.8522,46.7802,46.8282,38000.0
2012-10-03 11:30:00,58.52,58.58,58.5,58.53,46200.0,46.8282,46.8762,46.8122,46.8362,46200.0
2012-10-03 11:35:00,58.51,58.56,58.49,58.51,40800.0,46.8202,46.8602,46.8042,46.8202,40800.0
2012-10-03 11:40:00,58.5,58.55,58.48,58.52,33500.0,46.8122,46.8522,46.7962,46.8282,33500.0
2012-10-03 11:45:00,58.52,58.6,58.51,58.53,51400.0,46.8282,46.8922,46.8202,46.8362,51400.0
2012-10-03 11:50:00,58.52,58.54,58.48,58.51,52100.0,46.8282,46.8442,46.7962,46.8202,52100.0
2012-10-03 11:55:00,58.51,58.54,58.48,58.5,69700.0,46.8202,46.8442,46.7962,46.8122,69700.0
2012-10-03 12:00:00,58.5,58.58,58.5,58.57,20700.0,46.8122,46.8762,46.8122,46.8682,20700.0
2012-10-03 12:05:00,58.57,58.59,58.53,58.54,24600.0,46.8682,46.8842,46.8362,46.8442,24600.0
2012-10-03 12:10:00,58.54,58.58,58.53,58.54,18600.0,46.8442,46.8762,46.8362,46.8442,18600.0
2012-10-03 12:15:00,58.55,58.65,58.55,58.63,50400.0,46.8522,46.9322,46.8522,46.9162,50400.0
2012-10-03 12:20:00,58.63,58.73,58.59,58.67,59500.0,46.9162,46.9962,46.8842,46.9482,59500.0
2012-10-03 12:25:00,58.68,58.68,58.58,58.63,53900.0,46.9562,46.9562,46.8762,46.9162,53900.0
2012-10-03 12:30:00,58.64,58.65,58.58,58.59,63800.0,46.9242,46.9322,46.8762,46.8842,63800.0
2012-10-03 12:35:00,58.59,58.68,58.59,58.64,31000.0,46.8842,46.9562,46.8842,46.9242,31000.0
2012-10-03 12:40:00,58.64,58.64,58.59,58.59,7900.0,46.9242,46.9242,46.8842,46.8842,7900.0
2012-10-03 12:45:00,58.59,58.62,58.5,58.5,66600.0,46.8842,46.9082,46.8122,46.8122,66600.0
2012-10-03 12:50:00,58.5,58.63,58.49,58.63,17900.0,46.8122,46.9162,46.8042,46.9162,17900.0
2012-10-03 12:55:00,58.62,58.63,58.53,58.61,22800.0,46.9082,46.9162,46.8362,46.9002,22800.0
2012-10-03 13:00:00,58.62,58.65,58.57,58.65,28900.0,46.9082,46.9322,46.8682,46.9322,28900.0
2012-10-03 13:05:00,58.65,58.66,58.54,58.54,13200.0,46.9322,46.9402,46.8442,46.8442,13200.0
2012-10-03 13:10:00,58.55,58.6,58.55,58.6,15700.0,46.8522,46.8922,46.8522,46.8922,15700.0
2012-10-03 13:15:00,58.6,58.64,58.59,58.59,7300.0,46.8922,46.9242,46.8842,46.8842,7300.0
2012-10-03 13:20:00,58.61,58.65,58.6,58.64,10400.0,46.9002,46.9322,46.8922,46.9242,10400.0
2012-10-03 13:25:00,58.63,58.64,58.59,58.62,8800.0,46.9162,46.9242,46.8842,46.9082,8800.0
2012-10-03 13:30:00,58.62,58.63,58.52,58.52,14100.0,46.9082,46.9162,46.8282,46.8282,14100.0
2012-10-03 13:35:00,58.54,58.57,58.42,58.46,32900.0,46.8442,46.8682,46.7482,46.7802,32900.0
2012-10-03 13:40:00,58.45,58.51,58.37,58.44,30500.0,46.7722,46.8202,46.7081,46.7642,30500.0
2012-10-03 13:45:00,58.44,58.46,58.35,58.44,32100.0,46.7642,46.7802,46.6921,46.7642,32100.0
2012-10-03 13:50:00,58.44,58.54,58.41,58.51,16100.0,46.7642,46.8442,46.7401,46.8202,16100.0
2012-10-03 13:55:00,58.5,58.51,58.45,58.45,9000.0,46.8122,46.8202,46.7722,46.7722,9000.0
2012-10-03 14:00:00,58.45,58.52,58.45,58.5,17100.0,46.7722,46.8282,46.7722,46.8122,17100.0
2012-10-03 14:05:00,58.5,58.57,58.47,58.55,19400.0,46.8122,46.8682,46.7882,46.8522,19400.0
2012-10-03 14:10:00,58.56,58.6,58.56,58.57,8600.0,46.8602,46.8922,46.8602,46.8682,8600.0
2012-10-03 14:15:00,58.57,58.57,58.46,58.47,16800.0,46.8682,46.8682,46.7802,46.7882,16800.0
2012-10-03 14:20:00,58.47,58.49,58.38,58.4,18000.0,46.7882,46.8042,46.7161,46.7321,18000.0
2012-10-03 14:25:00,58.4,58.45,58.36,58.38,22200.0,46.7321,46.7722,46.7001,46.7161,22200.0
2012-10-03 14:30:00,58.39,58.51,58.37,58.51,23000.0,46.7241,46.8202,46.7081,46.8202,23000.0
2012-10-03 14:35:00,58.52,58.57,58.5,58.5,18300.0,46.8282,46.8682,46.8122,46.8122,18300.0
2012-10-03 14:40:00,58.51,58.53,58.48,58.5,46600.0,46.8202,46.8362,46.7962,46.8122,46600.0
2012-10-03 14:45:00,58.49,58.5,58.44,58.45,22500.0,46.8042,46.8122,46.7642,46.7722,22500.0
2012-10-03 14:50:00,58.46,58.5,58.42,58.45,29400.0,46.7802,46.8122,46.7482,46.7722,29400.0
2012-10-03 14:55:00,58.45,58.48,58.44,58.47,31400.0,46.7722,46.7962,46.7642,46.7882,31400.0
2012-10-03 15:00:00,58.47,58.48,58.39,58.44,28000.0,46.7882,46.7962,46.7241,46.7642,28000.0
2012-10-03 15:05:00,58.44,58.45,58.36,58.4,20900.0,46.7642,46.7722,46.7001,46.7321,20900.0
2012-10-03 15:10:00,58.41,58.41,58.36,58.41,18500.0,46.7401,46.7401,46.7001,46.7401,18500.0
2012-10-03 15:15:00,58.42,58.47,58.36,58.39,18700.0,46.7482,46.7882,46.7001,46.7241,18700.0
2012-10-03 15:20:00,58.38,58.45,58.34,58.45,34300.0,46.7161,46.7722,46.6841,46.7722,34300.0
2012-10-03 15:25:00,58.43,58.53,58.39,58.52,51000.0,46.7562,46.8362,46.7241,46.8282,51000.0
2012-10-03 15:30:00,58.52,58.55,58.46,58.53,84000.0,46.8282,46.8522,46.7802,46.8362,84000.0
2012-10-03 15:35:00,58.52,58.59,58.51,58.58,36000.0,46.8282,46.8842,46.8202,46.8762,36000.0
2012-10-03 15:40:00,58.59,58.66,58.56,58.6,42200.0,46.8842,46.9402,46.8602,46.8922,42200.0
2012-10-03 15:45:00,58.6,58.61,58.54,58.58,42700.0,46.8922,46.9002,46.8442,46.8762,42700.0
2012-10-03 15:50:00,58.57,58.6,58.55,58.59,52200.0,46.8682,46.8922,46.8522,46.8842,52200.0
2012-10-03 15:55:00,58.59,58.63,58.58,58.63,123400.0,46.8842,46.9162,46.8762,46.9162,123400.0
2012-10-04 09:30:00,58.99,59.02,58.83,58.83,44600.0,47.2043,47.2283,47.0762,47.0762,44600.0
2012-10-04 09:35:00,58.85,58.91,58.68,58.88,38500.0,47.0922,47.1403,46.9562,47.1162,38500.0
2012-10-04 09:40:00,58.88,59.04,58.85,58.9,34600.0,47.1162,47.2443,47.0922,47.1323,34600.0
2012-10-04 09:45:00,58.89,58.93,58.71,58.75,89600.0,47.1242,47.1563,46.9802,47.0122,89600.0
2012-10-04 09:50:00,58.76,58.8,58.7,58.76,44000.0,47.0202,47.0522,46.9722,47.0202,44000.0
2012-10-04 09:55:00,58.77,58.85,58.76,58.84,108300.0,47.0282,47.0922,47.0202,47.0842,108300.0
2012-10-04 10:00:00,58.83,58.98,58.77,58.87,97800.0,47.0762,47.1963,47.0282,47.1082,97800.0
2012-10-04 10:05:00,58.88,59.14,58.87,59.12,93100.0,47.1162,47.3243,47.1082,47.3083,93100.0
2012-10-04 10:10:00,59.14,59.28,59.11,59.21,42800.0,47.3243,47.4363,47.3003,47.3803,42800.0
2012-10-04 10:15:00,59.21,59.29,59.14,59.18,89800.0,47.3803,47.4443,47.3243,47.3563,89800.0
2012-10-04 10:20:00,59.17,59.29,59.17,59.25,37600.0,47.3483,47.4443,47.3483,47.4123,37600.0
2012-10-04 10:25:00,59.26,59.29,59.22,59.25,53900.0,47.4203,47.4443,47.3883,47.4123,53900.0
2012-10-04 10:30:00,59.24,59.26,59.17,59.2,42900.0,47.4043,47.4203,47.3483,47.3723,42900.0
2012-10-04 10:35:00,59.22,59.33,59.19,59.32,54000.0,47.3883,47.4763,47.3643,47.4683,54000.0
2012-10-04 10:40:00,59.33,59.43,59.33,59.4,190000.0,47.4763,47.5564,47.4763,47.5324,190000.0
2012-10-04 10:45:00,59.39,59.46,59.33,59.4,127700.0,47.5244,47.5804,47.4763,47.5324,127700.0
2012-10-04 10:50:00,59.39,59.44,59.33,59.35,121700.0,47.5244,47.5644,47.4763,47.4923,121700.0
2012-10-04 10:55:00,59.37,59.5,59.37,59.48,43200.0,47.5083,47.6124,47.5083,47.5964,43200.0
2012-10-04 11:00:00,59.48,59.57,59.47,59.54,52900.0,47.5964,47.6684,47.5884,47.6444,52900.0
2012-10-04 11:05:00,59.52,59.57,59.39,59.55,79800.0,47.6284,47.6684,47.5244,47.6524,79800.0
2012-10-04 11:10:00,59.53,59.6,59.52,59.55,86500.0,47.6364,47.6924,47.6284,47.6524,86500.0
2012-10-04 11:15:00,59.55,59.64,59.53,59.59,90400.0,47.6524,47.7244,47.6364,47.6844,90400.0
2012-10-04 11:20:00,59.59,59.59,59.53,59.58,71700.0,47.6844,47.6844,47.6364,47.6764,71700.0
2012-10-04 11:25:00,59.58,59.59,59.48,59.48,43500.0,47.6764,47.6844,47.5964,47.5964,43500.0
2012-10-04 11:30:00,59.48,59.49,59.39,59.44,33800.0,47.5964,47.6044,47.5244,47.5644,33800.0
2012-10-04 11:35:00,59.45,59.49,59.44,59.46,13500.0,47.5724,47.6044,47.5644,47.5804,13500.0
2012-10-04 11:40:00,59.46,59.51,59.45,59.5,22900.0,47.5804,47.6204,47.5724,47.6124,22900.0
2012-10-04 11:45:00,59.49,59.53,59.47,59.5,20200.0,47.6044,47.6364,47.5884,47.6124,20200.0
2012-10-04 11:50:00,59.51,59.55,59.45,59.47,33000.0,47.6204,47.6524,47.5724,47.5884,33000.0
2012-10-04 11:55:00,59.47,59.48,59.45,59.45,37700.0,47.5884,47.5964,47.5724,47.5724,37700.0
2012-10-04 12:00:00,59.46,59.47,59.44,59.45,32200.0,47.5804,47.5884,47.5644,47.5724,32200.0
2012-10-04 12:05:00,59.43,59.5,59.43,59.49,24500.0,47.5564,47.6124,47.5564,47.6044,24500.0
2012-10-04 12:10:00,59.5,59.55,59.46,59.46,34200.0,47.6124,47.6524,47.5804,47.5804,34200.0
2012-10-04 12:15:00,59.48,59.5,59.45,59.46,20100.0,47.5964,47.6124,47.5724,47.5804,20100.0
2012-10-04 12:20:00,59.47,59.5,59.44,59.48,41600.0,47.5884,47.6124,47.5644,47.5964,41600.0
2012-10-04 12:25:00,59.48,59.49,59.43,59.45,22200.0,47.5964,47.6044,47.5564,47.5724,22200.0
2012-10-04 12:30:00,59.45,59.5,59.45,59.5,13600.0,47.5724,47.6124,47.5724,47.6124,13600.0
2012-10-04 12:35:00,59.5,59.51,59.46,59.47,19500.0,47.6124,47.6204,47.5804,47.5884,19500.0
2012-10-04 12:40:00,59.47,59.48,59.45,59.48,12900.0,47.5884,47.5964,47.5724,47.5964,12900.0
2012-10-04 12:45:00,59.47,59.48,59.43,59.46,29000.0,47.5884,47.5964,47.5564,47.5804,29000.0
2012-10-04 12:50:00,59.46,59.46,59.4,59.4,25400.0,47.5804,47.5804,47.5324,47.5324,25400.0
2012-10-04 12:55:00,59.4,59.45,59.38,59.45,23800.0,47.5324,47.5724,47.5164,47.5724,23800.0
2012-10-04 13:00:00,59.44,59.51,59.42,59.47,21300.0,47.5644,47.6204,47.5484,47.5884,21300.0
2012-10-04 13:05:00,59.48,59.5,59.46,59.46,23800.0,47.5964,47.6124,47.5804,47.5804,23800.0
2012-10-04 13:10:00,59.46,59.48,59.41,59.46,47600.0,47.5804,47.5964,47.5404,47.5804,47600.0
2012-10-04 13:15:00,59.46,59.47,59.41,59.45,25000.0,47.5804,47.5884,47.5404,47.5724,25000.0
2012-10-04 13:20:00,59.47,59.47,59.42,59.47,23800.0,47.5884,47.5884,47.5484,47.5884,23800.0
2012-10-04 13:25:00,59.47,59.5,59.46,59.49,14500.0,47.5884,47.6124,47.5804,47.6044,14500.0
2012-10-04 13:30:00,59.49,59.53,59.49,59.52,24500.0,47.6044,47.6364,47.6044,47.6284,24500.0
2012-10-04 13:35:00,59.52,59.57,59.5,59.54,54500.0,47.6284,47.6684,47.6124,47.6444,54500.0
2012-10-04 13:40:00,59.54,59.56,59.49,59.53,13500.0,47.6444,47.6604,47.6044,47.6364,13500.0
2012-10-04 13:45:00,59.53,59.55,59.51,59.51,21500.0,47.6364,47.6524,47.6204,47.6204,21500.0
2012-10-04 13:50:00,59.52,59.55,59.51,59.54,25500.0,47.6284,47.6524,47.6204,47.6444,25500.0
2012-10-04 13:55:00,59.54,59.57,59.5,59.55,26000.0,47.6444,47.6684,47.6124,47.6524,26000.0
2012-10-04 14:00:00,59.55,59.56,59.35,59.46,67700.0,47.6524,47.6604,47.4923,47.5804,67700.0
2012-10-04 14:05:00,59.48,59.51,59.37,59.49,18400.0,47.5964,47.6204,47.5083,47.6044,18400.0
2012-10-04 14:10:00,59.49,59.51,59.44,59.45,23000.0,47.6044,47.6204,47.5644,47.5724,23000.0
2012-10-04 14:15:00,59.44,59.48,59.42,59.47,23700.0,47.5644,47.5964,47.5484,47.5884,23700.0
2012-10-04 14:20:00,59.47,59.5,59.45,59.47,22500.0,47.5884,47.6124,47.5724,47.5884,22500.0
2012-10-04 14:25:00,59.47,59.5,59.45,59.49,15800.0,47.5884,47.6124,47.5724,47.6044,15800.0
2012-10-04 14:30:00,59.49,59.5,59.46,59.48,22100.0,47.6044,47.6124,47.5804,47.5964,22100.0
2012-10-04 14:35:00,59.48,59.51,59.48,59.5,17900.0,47.5964,47.6204,47.5964,47.6124,17900.0
2012-10-04 14:40:00,59.51,59.55,59.48,59.55,22800.0,47.6204,47.6524,47.5964,47.6524,22800.0
2012-10-04 14:45:00,59.55,59.55,59.5,59.53,49900.0,47.6524,47.6524,47.6124,47.6364,49900.0
2012-10-04 14:50:00,59.52,59.55,59.48,59.53,45000.0,47.6284,47.6524,47.5964,47.6364,45000.0
2012-10-04 14:55:00,59.53,59.55,59.52,59.52,36200.0,47.6364,47.6524,47.6284,47.6284,36200.0
2012-10-04 15:00:00,59.53,59.56,59.52,59.55,66100.0,47.6364,47.6604,47.6284,47.6524,66100.0
2012-10-04 15:05:00,59.56,59.56,59.52,59.54,35700.0,47.6604,47.6604,47.6284,47.6444,35700.0
2012-10-04 15:10:00,59.54,59.56,59.52,59.53,36500.0,47.6444,47.6604,47.6284,47.6364,36500.0
2012-10-04 15:15:00,59.54,59.58,59.52,59.54,53100.0,47.6444,47.6764,47.6284,47.6444,53100.0
2012-10-04 15:20:00,59.55,59.56,59.48,59.48,51400.0,47.6524,47.6604,47.5964,47.5964,51400.0
2012-10-04 15:25:00,59.47,59.56,59.45,59.54,60100.0,47.5884,47.6604,47.5724,47.6444,60100.0
2012-10-04 15:30:00,59.55,59.56,59.52,59.55,56600.0,47.6524,47.6604,47.6284,47.6524,56600.0
2012-10-04 15:35:00,59.55,59.57,59.52,59.54,84300.0,47.6524,47.6684,47.6284,47.6444,84300.0
2012-10-04 15:40:00,59.54,59.59,59.52,59.53,77600.0,47.6444,47.6844,47.6284,47.6364,77600.0
2012-10-04 15:45:00,59.53,59.56,59.52,59.55,113900.0,47.6364,47.6604,47.6284,47.6524,113900.0
2012-10-04 15:50:00,59.55,59.56,59.51,59.51,154600.0,47.6524,47.6604,47.6204,47.6204,154600.0
2012-10-04 15:55:00,59.51,59.56,59.5,59.55,261800.0,47.6204,47.6604,47.6124,47.6524,261800.0
2012-10-05 09:30:00,60.04,60.05,59.63,59.84,99400.0,48.0445,48.0525,47.7164,47.8844,99400.0
2012-10-05 09:35:00,59.84,59.92,59.63,59.87,78300.0,47.8844,47.9485,47.7164,47.9085,78300.0
2012-10-05 09:40:00,59.87,59.87,59.59,59.61,41400.0,47.9085,47.9085,47.6844,47.7004,41400.0
2012-10-05 09:45:00,59.62,59.7,59.59,59.64,22400.0,47.7084,47.7724,47.6844,47.7244,22400.0
2012-10-05 09:50:00,59.65,59.72,59.61,59.67,47100.0,47.7324,47.7884,47.7004,47.7484,47100.0
2012-10-05 09:55:00,59.68,59.79,59.66,59.75,38000.0,47.7564,47.8444,47.7404,47.8124,38000.0
2012-10-05 10:00:00,59.77,59.78,59.66,59.71,20800.0,47.8284,47.8364,47.7404,47.7804,20800.0
2012-10-05 10:05:00,59.72,59.73,59.61,59.68,17900.0,47.7884,47.7964,47.7004,47.7564,17900.0
2012-10-05 10:10:00,59.68,59.68,59.54,59.56,19100.0,47.7564,47.7564,47.6444,47.6604,19100.0
2012-10-05 10:15:00,59.55,59.7,59.55,59.7,25400.0,47.6524,47.7724,47.6524,47.7724,25400.0
2012-10-05 10:20:00,59.7,59.74,59.67,59.68,19300.0,47.7724,47.8044,47.7484,47.7564,19300.0
2012-10-05 10:25:00,59.69,59.72,59.67,59.67,9900.0,47.7644,47.7884,47.7484,47.7484,9900.0
2012-10-05 10:30:00,59.67,59.74,59.67,59.74,16100.0,47.7484,47.8044,47.7484,47.8044,16100.0
2012-10-05 10:35:00,59.75,59.77,59.7,59.7,48200.0,47.8124,47.8284,47.7724,47.7724,48200.0
2012-10-05 10:40:00,59.71,59.72,59.55,59.55,27600.0,47.7804,47.7884,47.6524,47.6524,27600.0
2012-10-05 10:45:00,59.56,59.59,59.39,59.42,58100.0,47.6604,47.6844,47.5244,47.5484,58100.0
2012-10-05 10:50:00,59.42,59.48,59.4,59.42,15300.0,47.5484,47.5964,47.5324,47.5484,15300.0
2012-10-05 10:55:00,59.42,59.49,59.36,59.39,35600.0,47.5484,47.6044,47.5003,47.5244,35600.0
2012-10-05 11:00:00,59.4,59.48,59.37,59.44,29200.0,47.5324,47.5964,47.5083,47.5644,29200.0
2012-10-05 11:05:00,59.45,59.48,59.38,59.4,37600.0,47.5724,47.5964,47.5164,47.5324,37600.0
2012-10-05 11:10:00,59.4,59.47,59.37,59.46,23000.0,47.5324,47.5884,47.5083,47.5804,23000.0
2012-10-05 11:15:00,59.46,59.48,59.42,59.45,17600.0,47.5804,47.5964,47.5484,47.5724,17600.0
2012-10-05 11:20:00,59.45,59.48,59.37,59.41,37200.0,47.5724,47.5964,47.5083,47.5404,37200.0
2012-10-05 11:25:00,59.4,59.48,59.37,59.42,32300.0,47.5324,47.5964,47.5083,47.5484,32300.0
2012-10-05 11:30:00,59.43,59.43,59.29,59.41,109000.0,47.5564,47.5564,47.4443,47.5404,109000.0
2012-10-05 11:35:00,59.42,59.48,59.39,59.46,20400.0,47.5484,47.5964,47.5244,47.5804,20400.0
2012-10-05 11:40:00,59.47,59.54,59.42,59.5,53200.0,47.5884,47.6444,47.5484,47.6124,53200.0
2012-10-05 11:45:00,59.5,59.57,59.5,59.52,15800.0,47.6124,47.6684,47.6124,47.6284,15800.0
2012-10-05 11:50:00,59.51,59.54,59.46,59.49,23400.0,47.6204,47.6444,47.5804,47.6044,23400.0
2012-10-05 11:55:00,59.47,59.52,59.46,59.48,17000.0,47.5884,47.6284,47.5804,47.5964,17000.0
2012-10-05 12:00:00,59.5,59.52,59.45,59.51,15100.0,47.6124,47.6284,47.5724,47.6204,15100.0
2012-10-05 12:05:00,59.52,59.53,59.44,59.48,20700.0,47.6284,47.6364,47.5644,47.5964,20700.0
2012-10-05 12:10:00,59.48,59.57,59.47,59.57,15000.0,47.5964,47.6684,47.5884,47.6684,15000.0
2012-10-05 12:15:00,59.58,59.6,59.54,59.55,20400.0,47.6764,47.6924,47.6444,47.6524,20400.0
2012-10-05 12:20:00,59.56,59.6,59.55,59.57,18900.0,47.6604,47.6924,47.6524,47.6684,18900.0
2012-10-05 12:25:00,59.58,59.61,59.58,59.6,22700.0,47.6764,47.7004,47.6764,47.6924,22700.0
2012-10-05 12:30:00,59.6,59.67,59.6,59.63,72700.0,47.6924,47.7484,47.6924,47.7164,72700.0
2012-10-05 12:35:00,59.63,59.64,59.56,59.59,30600.0,47.7164,47.7244,47.6604,47.6844,30600.0
2012-10-05 12:40:00,59.59,59.62,59.55,59.59,22600.0,47.6844,47.7084,47.6524,47.6844,22600.0
2012-10-05 12:45:00,59.59,59.59,59.44,59.46,43400.0,47.6844,47.6844,47.5644,47.5804,43400.0
2012-10-05 12:50:00,59.46,59.48,59.4,59.48,61600.0,47.5804,47.5964,47.5324,47.5964,61600.0
2012-10-05 12:55:00,59.49,59.5,59.46,59.46,12700.0,47.6044,47.6124,47.5804,47.5804,12700.0
2012-10-05 13:00:00,59.48,59.48,59.35,59.36,60300.0,47.5964,47.5964,47.4923,47.5003,60300.0
2012-10-05 13:05:00,59.36,59.39,59.36,59.38,21200.0,47.5003,47.5244,47.5003,47.5164,21200.0
2012-10-05 13:10:00,59.39,59.42,59.35,59.36,26600.0,47.5244,47.5484,47.4923,47.5003,26600.0
2012-10-05 13:15:00,59.36,59.4,59.34,59.37,21800.0,47.5003,47.5324,47.4843,47.5083,21800.0
2012-10-05 13:20:00,59.38,59.38,59.32,59.33,19300.0,47.5164,47.5164,47.4683,47.4763,19300.0
2012-10-05 13:25:00,59.33,59.33,59.21,59.22,32400.0,47.4763,47.4763,47.3803,47.3883,32400.0
2012-10-05 13:30:00,59.23,59.29,59.17,59.2,35000.0,47.3963,47.4443,47.3483,47.3723,35000.0
2012-10-05 13:35:00,59.2,59.25,59.17,59.23,42000.0,47.3723,47.4123,47.3483,47.3963,42000.0
2012-10-05 13:40:00,59.24,59.29,59.23,59.28,28700.0,47.4043,47.4443,47.3963,47.4363,28700.0
2012-10-05 13:45:00,59.29,59.29,59.15,59.17,48600.0,47.4443,47.4443,47.3323,47.3483,48600.0
2012-10-05 13:50:00,59.17,59.35,59.17,59.35,48700.0,47.3483,47.4923,47.3483,47.4923,48700.0
2012-10-05 13:55:00,59.35,59.37,59.33,59.34,24700.0,47.4923,47.5083,47.4763,47.4843,24700.0
2012-10-05 14:00:00,59.33,59.34,59.27,59.28,25400.0,47.4763,47.4843,47.4283,47.4363,25400.0
2012-10-05 14:05:00,59.29,59.29,59.2,59.2,50900.0,47.4443,47.4443,47.3723,47.3723,50900.0
2012-10-05 14:10:00,59.2,59.25,59.16,59.25,21000.0,47.3723,47.4123,47.3403,47.4123,21000.0
2012-10-05 14:15:00,59.24,59.31,59.22,59.31,30900.0,47.4043,47.4603,47.3883,47.4603,30900.0
2012-10-05 14:20:00,59.3,59.31,59.22,59.22,10200.0,47.4523,47.4603,47.3883,47.3883,10200.0
2012-10-05 14:25:00,59.22,59.22,59.18,59.2,17000.0,47.3883,47.3883,47.3563,47.3723,17000.0
2012-10-05 14:30:00,59.2,59.24,59.19,59.24,19200.0,47.3723,47.4043,47.3643,47.4043,19200.0
2012-10-05 14:35:00,59.24,59.31,59.24,59.26,29100.0,47.4043,47.4603,47.4043,47.4203,29100.0
2012-10-05 14:40:00,59.27,59.29,59.22,59.22,51200.0,47.4283,47.4443,47.3883,47.3883,51200.0
2012-10-05 14:45:00,59.22,59.24,59.2,59.23,72500.0,47.3883,47.4043,47.3723,47.3963,72500.0
2012-10-05 14:50:00,59.22,59.23,59.04,59.04,73500.0,47.3883,47.3963,47.2443,47.2443,73500.0
2012-10-05 14:55:00,59.04,59.07,58.94,58.97,33700.0,47.2443,47.2683,47.1643,47.1883,33700.0
2012-10-05 15:00:00,58.98,59.06,58.95,59.05,27800.0,47.1963,47.2603,47.1723,47.2523,27800.0
2012-10-05 15:05:00,59.05,59.05,58.88,58.94,48000.0,47.2523,47.2523,47.1162,47.1643,48000.0
2012-10-05 15:10:00,58.92,58.93,58.85,58.9,26600.0,47.1483,47.1563,47.0922,47.1323,26600.0
2012-10-05 15:15:00,58.91,58.98,58.9,58.95,31300.0,47.1403,47.1963,47.1323,47.1723,31300.0
2012-10-05 15:20:00,58.96,58.99,58.88,58.99,39800.0,47.1803,47.2043,47.1162,47.2043,39800.0
2012-10-05 15:25:00,58.98,59.09,58.98,59.04,44900.0,47.1963,47.2843,47.1963,47.2443,44900.0
2012-10-05 15:30:00,59.04,59.07,58.89,58.9,65100.0,47.2443,47.2683,47.1242,47.1323,65100.0
2012-10-05 15:35:00,58.89,58.89,58.74,58.75,82100.0,47.1242,47.1242,47.0042,47.0122,82100.0
2012-10-05 15:40:00,58.75,58.81,58.74,58.76,77200.0,47.0122,47.0602,47.0042,47.0202,77200.0
2012-10-05 15:45:00,58.78,58.9,58.77,58.89,67800.0,47.0362,47.1323,47.0282,47.1242,67800.0
2012-10-05 15:50:00,58.89,58.91,58.82,58.88,89900.0,47.1242,47.1403,47.0682,47.1162,89900.0
2012-10-05 15:55:00,58.88,58.98,58.88,58.97,156300.0,47.1162,47.1963,47.1162,47.1883,156300.0
2012-10-08 09:30:00,58.77,58.95,58.65,58.84,41100.0,47.0282,47.1723,46.9322,47.0842,41100.0
2012-10-08 09:35:00,58.88,58.97,58.72,58.74,25000.0,47.1162,47.1883,46.9882,47.0042,25000.0
2012-10-08 09:40:00,58.76,58.77,58.54,58.72,23700.0,47.0202,47.0282,46.8442,46.9882,23700.0
2012-10-08 09:45:00,58.73,58.76,58.63,58.63,30200.0,46.9962,47.0202,46.9162,46.9162,30200.0
2012-10-08 09:50:00,58.61,58.75,58.61,58.75,43200.0,46.9002,47.0122,46.9002,47.0122,43200.0
2012-10-08 09:55:00,58.75,58.81,58.65,58.71,80400.0,47.0122,47.0602,46.9322,46.9802,80400.0
2012-10-08 10:00:00,58.71,58.82,58.71,58.82,18100.0,46.9802,47.0682,46.9802,47.0682,18100.0
2012-10-08 10:05:00,58.82,58.84,58.72,58.73,15700.0,47.0682,47.0842,46.9882,46.9962,15700.0
2012-10-08 10:10:00,58.72,58.78,58.7,58.73,19900.0,46.9882,47.0362,46.9722,46.9962,19900.0
2012-10-08 10:15:00,58.74,58.78,58.71,58.77,12200.0,47.0042,47.0362,46.9802,47.0282,12200.0
2012-10-08 10:20:00,58.76,58.78,58.69,58.69,38300.0,47.0202,47.0362,46.9642,46.9642,38300.0
2012-10-08 10:25:00,58.7,58.7,58.55,58.57,33300.0,46.9722,46.9722,46.8522,46.8682,33300.0
2012-10-08 10:30:00,58.57,58.6,58.5,58.59,27000.0,46.8682,46.8922,46.8122,46.8842,27000.0
2012-10-08 10:35:00,58.59,58.64,58.57,58.63,56500.0,46.8842,46.9242,46.8682,46.9162,56500.0
2012-10-08 10:40:00,58.63,58.81,58.63,58.81,15600.0,46.9162,47.0602,46.9162,47.0602,15600.0
2012-10-08 10:45:00,58.81,58.83,58.74,58.77,17000.0,47.0602,47.0762,47.0042,47.0282,17000.0
2012-10-08 10:50:00,58.77,58.78,58.74,58.75,12400.0,47.0282,47.0362,47.0042,47.0122,12400.0
2012-10-08 10:55:00,58.74,58.75,58.68,58.68,10900.0,47.0042,47.0122,46.9562,46.9562,10900.0
2012-10-08 11:00:00,58.69,58.75,58.68,58.74,14900.0,46.9642,47.0122,46.9562,47.0042,14900.0
2012-10-08 11:05:00,58.73,58.73,58.68,58.68,8600.0,46.9962,46.9962,46.9562,46.9562,8600.0
2012-10-08 11:10:00,58.68,58.7,58.66,58.68,12100.0,46.9562,46.9722,46.9402,46.9562,12100.0
2012-10-08 11:15:00,58.68,58.73,58.65,58.67,11300.0,46.9562,46.9962,46.9322,46.9482,11300.0
2012-10-08 11:20:00,58.68,58.75,58.66,58.74,7400.0,46.9562,47.0122,46.9402,47.0042,7400.0
2012-10-08 11:25:00,58.74,58.74,58.69,58.73,13900.0,47.0042,47.0042,46.9642,46.9962,13900.0
2012-10-08 11:30:00,58.73,58.73,58.66,58.68,10800.0,46.9962,46.9962,46.9402,46.9562,10800.0
2012-10-08 11:35:00,58.67,58.7,58.62,58.68,17000.0,46.9482,46.9722,46.9082,46.9562,17000.0
2012-10-08 11:40:00,58.67,58.67,58.6,58.62,19700.0,46.9482,46.9482,46.8922,46.9082,19700.0
2012-10-08 11:45:00,58.61,58.64,58.59,58.6,10200.0,46.9002,46.9242,46.8842,46.8922,10200.0
2012-10-08 11:50:00,58.6,58.68,58.57,58.68,8000.0,46.8922,46.9562,46.8682,46.9562,8000.0
2012-10-08 11:55:00,58.68,58.76,58.67,58.75,10100.0,46.9562,47.0202,46.9482,47.0122,10100.0
2012-10-08 12:00:00,58.73,58.74,58.64,58.64,9000.0,46.9962,47.0042,46.9242,46.9242,9000.0
2012-10-08 12:05:00,58.65,58.66,58.6,58.6,12000.0,46.9322,46.9402,46.8922,46.8922,12000.0
2012-10-08 12:10:00,58.61,58.66,58.58,58.6,25400.0,46.9002,46.9402,46.8762,46.8922,25400.0
2012-10-08 12:15:00,58.61,58.65,58.61,58.62,11200.0,46.9002,46.9322,46.9002,46.9082,11200.0
2012-10-08 12:20:00,58.63,58.71,58.63,58.69,19800.0,46.9162,46.9802,46.9162,46.9642,19800.0
2012-10-08 12:25:00,58.68,58.77,58.64,58.76,27700.0,46.9562,47.0282,46.9242,47.0202,27700.0
2012-10-08 12:30:00,58.76,58.78,58.75,58.75,14700.0,47.0202,47.0362,47.0122,47.0122,14700.0
2012-10-08 12:35:00,58.75,58.76,58.67,58.74,25200.0,47.0122,47.0202,46.9482,47.0042,25200.0
2012-10-08 12:40:00,58.74,58.76,58.73,58.74,7100.0,47.0042,47.0202,46.9962,47.0042,7100.0
2012-10-08 12:45:00,58.75,58.78,58.73,58.77,15400.0,47.0122,47.0362,46.9962,47.0282,15400.0
2012-10-08 12:50:00,58.79,58.82,58.77,58.81,18500.0,47.0442,47.0682,47.0282,47.0602,18500.0
2012-10-08 12:55:00,58.81,58.9,58.8,58.89,20100.0,47.0602,47.1323,47.0522,47.1242,20100.0
2012-10-08 13:00:00,58.89,58.91,58.84,58.84,18100.0,47.1242,47.1403,47.0842,47.0842,18100.0
2012-10-08 13:05:00,58.83,58.85,58.8,58.84,33100.0,47.0762,47.0922,47.0522,47.0842,33100.0
2012-10-08 13:10:00,58.84,58.88,58.83,58.83,22700.0,47.0842,47.1162,47.0762,47.0762,22700.0
2012-10-08 13:15:00,58.84,58.86,58.81,58.86,11700.0,47.0842,47.1002,47.0602,47.1002,11700.0
2012-10-08 13:20:00,58.87,58.87,58.83,58.85,20600.0,47.1082,47.1082,47.0762,47.0922,20600.0
2012-10-08 13:25:00,58.84,58.87,58.84,58.85,18200.0,47.0842,47.1082,47.0842,47.0922,18200.0
2012-10-08 13:30:00,58.85,58.92,58.85,58.92,13500.0,47.0922,47.1483,47.0922,47.1483,13500.0
2012-10-08 13:35:00,58.91,58.93,58.88,58.89,15700.0,47.1403,47.1563,47.1162,47.1242,15700.0
2012-10-08 13:40:00,58.88,58.92,58.88,58.9,6900.0,47.1162,47.1483,47.1162,47.1323,6900.0
2012-10-08 13:45:00,58.9,58.92,58.89,58.9,7100.0,47.1323,47.1483,47.1242,47.1323,7100.0
2012-10-08 13:50:00,58.9,58.92,58.88,58.91,11400.0,47.1323,47.1483,47.1162,47.1403,11400.0
2012-10-08 13:55:00,58.9,58.93,58.89,58.92,14400.0,47.1323,47.1563,47.1242,47.1483,14400.0
2012-10-08 14:00:00,58.91,58.95,58.91,58.95,9500.0,47.1403,47.1723,47.1403,47.1723,9500.0
2012-10-08 14:05:00,58.95,58.99,58.93,58.96,12200.0,47.1723,47.2043,47.1563,47.1803,12200.0
2012-10-08 14:10:00,58.96,58.97,58.93,58.95,6700.0,47.1803,47.1883,47.1563,47.1723,6700.0
2012-10-08 14:15:00,58.95,59.01,58.94,58.99,21100.0,47.1723,47.2203,47.1643,47.2043,21100.0
2012-10-08 14:20:00,58.99,59.01,58.98,58.99,31700.0,47.2043,47.2203,47.1963,47.2043,31700.0
2012-10-08 14:25:00,58.99,59.02,58.99,59.0,5800.0,47.2043,47.2283,47.2043,47.2123,5800.0
2012-10-08 14:30:00,59.01,59.03,58.99,59.01,10500.0,47.2203,47.2363,47.2043,47.2203,10500.0
2012-10-08 14:35:00,59.02,59.04,59.01,59.04,21900.0,47.2283,47.2443,47.2203,47.2443,21900.0
2012-10-08 14:40:00,59.04,59.07,59.02,59.03,34700.0,47.2443,47.2683,47.2283,47.2363,34700.0
2012-10-08 14:45:00,59.02,59.03,59.0,59.02,18700.0,47.2283,47.2363,47.2123,47.2283,18700.0
2012-10-08 14:50:00,59.02,59.04,59.0,59.01,14400.0,47.2283,47.2443,47.2123,47.2203,14400.0
2012-10-08 14:55:00,59.01,59.03,58.97,58.97,22600.0,47.2203,47.2363,47.1883,47.1883,22600.0
2012-10-08 15:00:00,58.97,59.01,58.96,59.01,18100.0,47.1883,47.2203,47.1803,47.2203,18100.0
2012-10-08 15:05:00,59.0,59.01,58.95,58.99,21300.0,47.2123,47.2203,47.1723,47.2043,21300.0
2012-10-08 15:10:00,59.0,59.02,58.98,59.01,27700.0,47.2123,47.2283,47.1963,47.2203,27700.0
2012-10-08 15:15:00,59.01,59.06,59.01,59.04,15700.0,47.2203,47.2603,47.2203,47.2443,15700.0
2012-10-08 15:20:00,59.03,59.07,59.01,59.03,26500.0,47.2363,47.2683,47.2203,47.2363,26500.0
2012-10-08 15:25:00,59.04,59.06,59.0,59.0,47800.0,47.2443,47.2603,47.2123,47.2123,47800.0
2012-10-08 15:30:00,59.01,59.1,59.0,59.07,29400.0,47.2203,47.2923,47.2123,47.2683,29400.0
2012-10-08 15:35:00,59.08,59.09,59.05,59.05,26500.0,47.2763,47.2843,47.2523,47.2523,26500.0
2012-10-08 15:40:00,59.05,59.05,58.95,59.0,32400.0,47.2523,47.2523,47.1723,47.2123,32400.0
2012-10-08 15:45:00,59.0,59.03,58.97,58.97,52300.0,47.2123,47.2363,47.1883,47.1883,52300.0
2012-10-08 15:50:00,58.98,59.07,58.98,59.07,73600.0,47.1963,47.2683,47.1963,47.2683,73600.0
2012-10-08 15:55:00,59.07,59.08,59.01,59.05,142700.0,47.2683,47.2763,47.2203,47.2523,142700.0
2012-10-09 09:30:00,58.89,58.99,58.7,58.79,33100.0,47.1242,47.2043,46.9722,47.0442,33100.0
2012-10-09 09:35:00,58.83,58.96,58.77,58.84,33700.0,47.0762,47.1803,47.0282,47.0842,33700.0
2012-10-09 09:40:00,58.84,58.92,58.8,58.9,24300.0,47.0842,47.1483,47.0522,47.1323,24300.0
2012-10-09 09:45:00,58.9,58.92,58.79,58.79,20000.0,47.1323,47.1483,47.0442,47.0442,20000.0
2012-10-09 09:50:00,58.81,58.87,58.8,58.81,18200.0,47.0602,47.1082,47.0522,47.0602,18200.0
2012-10-09 09:55:00,58.81,58.85,58.76,58.85,19400.0,47.0602,47.0922,47.0202,47.0922,19400.0
2012-10-09 10:00:00,58.85,58.97,58.85,58.93,9400.0,47.0922,47.1883,47.0922,47.1563,9400.0
2012-10-09 10:05:00,58.93,59.02,58.92,58.93,19100.0,47.1563,47.2283,47.1483,47.1563,19100.0
2012-10-09 10:10:00,58.96,59.05,58.96,59.03,7600.0,47.1803,47.2523,47.1803,47.2363,7600.0
2012-10-09 10:15:00,59.05,59.15,59.04,59.06,17500.0,47.2523,47.3323,47.2443,47.2603,17500.0
2012-10-09 10:20:00,59.05,59.08,59.02,59.04,24800.0,47.2523,47.2763,47.2283,47.2443,24800.0
2012-10-09 10:25:00,59.05,59.12,59.02,59.07,24700.0,47.2523,47.3083,47.2283,47.2683,24700.0
2012-10-09 10:30:00,59.06,59.13,58.99,59.08,45100.0,47.2603,47.3163,47.2043,47.2763,45100.0
2012-10-09 10:35:00,59.09,59.1,58.93,58.94,16600.0,47.2843,47.2923,47.1563,47.1643,16600.0
2012-10-09 10:40:00,58.93,58.97,58.85,58.89,15900.0,47.1563,47.1883,47.0922,47.1242,15900.0
2012-10-09 10:45:00,58.86,58.91,58.71,58.72,12000.0,47.1002,47.1403,46.9802,46.9882,12000.0
2012-10-09 10:50:00,58.71,58.74,58.62,58.67,26600.0,46.9802,47.0042,46.9082,46.9482,26600.0
2012-10-09 10:55:00,58.67,58.67,58.51,58.56,19200.0,46.9482,46.9482,46.8202,46.8602,19200.0
2012-10-09 11:00:00,58.56,58.56,58.44,58.45,49200.0,46.8602,46.8602,46.7642,46.7722,49200.0
2012-10-09 11:05:00,58.44,58.5,58.41,58.5,53000.0,46.7642,46.8122,46.7401,46.8122,53000.0
2012-10-09 11:10:00,58.48,58.51,58.46,58.46,22100.0,46.7962,46.8202,46.7802,46.7802,22100.0
2012-10-09 11:15:00,58.46,58.5,58.36,58.42,35800.0,46.7802,46.8122,46.7001,46.7482,35800.0
2012-10-09 11:20:00,58.41,58.52,58.41,58.51,26900.0,46.7401,46.8282,46.7401,46.8202,26900.0
2012-10-09 11:25:00,58.5,58.58,58.5,58.58,71900.0,46.8122,46.8762,46.8122,46.8762,71900.0
2012-10-09 11:30:00,58.58,58.58,58.45,58.52,56100.0,46.8762,46.8762,46.7722,46.8282,56100.0
2012-10-09 11:35:00,58.53,58.61,58.53,58.55,19100.0,46.8362,46.9002,46.8362,46.8522,19100.0
2012-10-09 11:40:00,58.56,58.57,58.54,58.57,29900.0,46.8602,46.8682,46.8442,46.8682,29900.0
2012-10-09 11:45:00,58.56,58.56,58.43,58.48,23300.0,46.8602,46.8602,46.7562,46.7962,23300.0
2012-10-09 11:50:00,58.47,58.53,58.45,58.52,13300.0,46.7882,46.8362,46.7722,46.8282,13300.0
2012-10-09 11:55:00,58.52,58.52,58.45,58.46,72600.0,46.8282,46.8282,46.7722,46.7802,72600.0
2012-10-09 12:00:00,58.45,58.56,58.45,58.55,42200.0,46.7722,46.8602,46.7722,46.8522,42200.0
2012-10-09 12:05:00,58.55,58.56,58.51,58.55,21200.0,46.8522,46.8602,46.8202,46.8522,21200.0
2012-10-09 12:10:00,58.55,58.59,58.53,58.57,25400.0,46.8522,46.8842,46.8362,46.8682,25400.0
2012-10-09 12:15:00,58.57,58.59,58.53,58.56,60300.0,46.8682,46.8842,46.8362,46.8602,60300.0
2012-10-09 12:20:00,58.57,58.59,58.54,58.59,10600.0,46.8682,46.8842,46.8442,46.8842,10600.0
2012-10-09 12:25:00,58.58,58.58,58.54,58.57,29300.0,46.8762,46.8762,46.8442,46.8682,29300.0
2012-10-09 12:30:00,58.56,58.58,58.54,58.56,13400.0,46.8602,46.8762,46.8442,46.8602,13400.0
2012-10-09 12:35:00,58.56,58.57,58.52,58.54,18300.0,46.8602,46.8682,46.8282,46.8442,18300.0
2012-10-09 12:40:00,58.54,58.59,58.51,58.55,13200.0,46.8442,46.8842,46.8202,46.8522,13200.0
2012-10-09 12:45:00,58.56,58.56,58.5,58.52,17300.0,46.8602,46.8602,46.8122,46.8282,17300.0
2012-10-09 12:50:00,58.53,58.53,58.47,58.52,22300.0,46.8362,46.8362,46.7882,46.8282,22300.0
2012-10-09 12:55:00,58.51,58.53,58.5,58.51,10900.0,46.8202,46.8362,46.8122,46.8202,10900.0
2012-10-09 13:00:00,58.51,58.59,58.47,58.55,9400.0,46.8202,46.8842,46.7882,46.8522,9400.0
2012-10-09 13:05:00,58.56,58.59,58.52,58.56,8500.0,46.8602,46.8842,46.8282,46.8602,8500.0
2012-10-09 13:10:00,58.56,58.64,58.56,58.64,15100.0,46.8602,46.9242,46.8602,46.9242,15100.0
2012-10-09 13:15:00,58.63,58.64,58.56,58.6,10000.0,46.9162,46.9242,46.8602,46.8922,10000.0
2012-10-09 13:20:00,58.6,58.6,58.56,58.59,9700.0,46.8922,46.8922,46.8602,46.8842,9700.0
2012-10-09 13:25:00,58.59,58.63,58.57,58.57,13000.0,46.8842,46.9162,46.8682,46.8682,13000.0
2012-10-09 13:30:00,58.57,58.61,58.54,58.55,18300.0,46.8682,46.9002,46.8442,46.8522,18300.0
2012-10-09 13:35:00,58.56,58.61,58.56,58.58,9000.0,46.8602,46.9002,46.8602,46.8762,9000.0
2012-10-09 13:40:00,58.56,58.6,58.56,58.58,8600.0,46.8602,46.8922,46.8602,46.8762,8600.0
2012-10-09 13:45:00,58.59,58.61,58.53,58.53,17100.0,46.8842,46.9002,46.8362,46.8362,17100.0
2012-10-09 13:50:00,58.53,58.6,58.52,58.56,19500.0,46.8362,46.8922,46.8282,46.8602,19500.0
2012-10-09 13:55:00,58.56,58.58,58.5,58.5,22200.0,46.8602,46.8762,46.8122,46.8122,22200.0
2012-10-09 14:00:00,58.5,58.53,58.48,58.51,16000.0,46.8122,46.8362,46.7962,46.8202,16000.0
2012-10-09 14:05:00,58.51,58.57,58.46,58.57,20600.0,46.8202,46.8682,46.7802,46.8682,20600.0
2012-10-09 14:10:00,58.58,58.58,58.5,58.51,12600.0,46.8762,46.8762,46.8122,46.8202,12600.0
2012-10-09 14:15:00,58.5,58.58,58.46,58.57,27100.0,46.8122,46.8762,46.7802,46.8682,27100.0
2012-10-09 14:20:00,58.57,58.63,58.57,58.62,10600.0,46.8682,46.9162,46.8682,46.9082,10600.0
2012-10-09 14:25:00,58.61,58.65,58.56,58.6,17600.0,46.9002,46.9322,46.8602,46.8922,17600.0
2012-10-09 14:30:00,58.57,58.59,58.55,58.57,16400.0,46.8682,46.8842,46.8522,46.8682,16400.0
2012-10-09 14:35:00,58.56,58.65,58.55,58.6,15900.0,46.8602,46.9322,46.8522,46.8922,15900.0
2012-10-09 14:40:00,58.6,58.6,58.48,58.56,56800.0,46.8922,46.8922,46.7962,46.8602,56800.0
2012-10-09 14:45:00,58.56,58.59,58.54,58.55,77400.0,46.8602,46.8842,46.8442,46.8522,77400.0
2012-10-09 14:50:00,58.55,58.65,58.53,58.65,35000.0,46.8522,46.9322,46.8362,46.9322,35000.0
2012-10-09 14:55:00,58.64,58.71,58.61,58.71,27000.0,46.9242,46.9802,46.9002,46.9802,27000.0
2012-10-09 15:00:00,58.71,58.76,58.69,58.71,39000.0,46.9802,47.0202,46.9642,46.9802,39000.0
2012-10-09 15:05:00,58.7,58.73,58.68,58.71,25400.0,46.9722,46.9962,46.9562,46.9802,25400.0
2012-10-09 15:10:00,58.71,58.75,58.61,58.65,44000.0,46.9802,47.0122,46.9002,46.9322,44000.0
2012-10-09 15:15:00,58.66,58.69,58.61,58.63,48100.0,46.9402,46.9642,46.9002,46.9162,48100.0
2012-10-09 15:20:00,58.63,58.64,58.51,58.53,85500.0,46.9162,46.9242,46.8202,46.8362,85500.0
2012-10-09 15:25:00,58.53,58.58,58.52,58.55,44300.0,46.8362,46.8762,46.8282,46.8522,44300.0
2012-10-09 15:30:00,58.56,58.58,58.45,58.51,59600.0,46.8602,46.8762,46.7722,46.8202,59600.0
2012-10-09 15:35:00,58.51,58.61,58.51,58.55,61500.0,46.8202,46.9002,46.8202,46.8522,61500.0
2012-10-09 15:40:00,58.56,58.7,58.56,58.61,65400.0,46.8602,46.9722,46.8602,46.9002,65400.0
2012-10-09 15:45:00,58.6,58.7,58.58,58.65,66700.0,46.8922,46.9722,46.8762,46.9322,66700.0
2012-10-09 15:50:00,58.65,58.66,58.58,58.59,146000.0,46.9322,46.9402,46.8762,46.8842,146000.0
2012-10-09 15:55:00,58.6,58.68,58.59,58.65,294900.0,46.8922,46.9562,46.8842,46.9322,294900.0
2012-10-10 09:30:00,58.78,58.78,58.54,58.59,34800.0,47.0362,47.0362,46.8442,46.8842,34800.0
2012-10-10 09:35:00,58.58,58.67,58.5,58.53,22500.0,46.8762,46.9482,46.8122,46.8362,22500.0
2012-10-10 09:40:00,58.56,58.59,58.47,58.53,15500.0,46.8602,46.8842,46.7882,46.8362,15500.0
2012-10-10 09:45:00,58.55,58.58,58.51,58.54,24200.0,46.8522,46.8762,46.8202,46.8442,24200.0
2012-10-10 09:50:00,58.55,58.61,58.43,58.43,21700.0,46.8522,46.9002,46.7562,46.7562,21700.0
2012-10-10 09:55:00,58.43,58.43,58.16,58.33,37700.0,46.7562,46.7562,46.5401,46.6761,37700.0
2012-10-10 10:00:00,58.33,58.37,58.26,58.37,46900.0,46.6761,46.7081,46.6201,46.7081,46900.0
2012-10-10 10:05:00,58.37,58.42,58.33,58.4,49000.0,46.7081,46.7482,46.6761,46.7321,49000.0
2012-10-10 10:10:00,58.4,58.42,58.32,58.35,39600.0,46.7321,46.7482,46.6681,46.6921,39600.0
2012-10-10 10:15:00,58.35,58.44,58.32,58.4,37600.0,46.6921,46.7642,46.6681,46.7321,37600.0
2012-10-10 10:20:00,58.41,58.45,58.38,58.38,44300.0,46.7401,46.7722,46.7161,46.7161,44300.0
2012-10-10 10:25:00,58.38,58.59,58.38,58.59,56100.0,46.7161,46.8842,46.7161,46.8842,56100.0
2012-10-10 10:30:00,58.59,58.63,58.55,58.58,18100.0,46.8842,46.9162,46.8522,46.8762,18100.0
2012-10-10 10:35:00,58.59,58.59,58.47,58.53,32000.0,46.8842,46.8842,46.7882,46.8362,32000.0
2012-10-10 10:40:00,58.52,58.54,58.43,58.43,18700.0,46.8282,46.8442,46.7562,46.7562,18700.0
2012-10-10 10:45:00,58.44,58.48,58.4,58.44,17000.0,46.7642,46.7962,46.7321,46.7642,17000.0
2012-10-10 10:50:00,58.44,58.48,58.4,58.47,68200.0,46.7642,46.7962,46.7321,46.7882,68200.0
2012-10-10 10:55:00,58.48,58.6,58.48,58.58,28600.0,46.7962,46.8922,46.7962,46.8762,28600.0
2012-10-10 11:00:00,58.57,58.59,58.49,58.5,13100.0,46.8682,46.8842,46.8042,46.8122,13100.0
2012-10-10 11:05:00,58.51,58.63,58.5,58.63,13600.0,46.8202,46.9162,46.8122,46.9162,13600.0
2012-10-10 11:10:00,58.63,58.64,58.57,58.57,22300.0,46.9162,46.9242,46.8682,46.8682,22300.0
2012-10-10 11:15:00,58.57,58.58,58.5,58.5,63200.0,46.8682,46.8762,46.8122,46.8122,63200.0
2012-10-10 11:20:00,58.5,58.53,58.5,58.51,21900.0,46.8122,46.8362,46.8122,46.8202,21900.0
2012-10-10 11:25:00,58.5,58.52,58.45,58.47,10600.0,46.8122,46.8282,46.7722,46.7882,10600.0
2012-10-10 11:30:00,58.47,58.47,58.35,58.37,10900.0,46.7882,46.7882,46.6921,46.7081,10900.0
2012-10-10 11:35:00,58.38,58.4,58.33,58.38,32600.0,46.7161,46.7321,46.6761,46.7161,32600.0
2012-10-10 11:40:00,58.36,58.44,58.35,58.35,27000.0,46.7001,46.7642,46.6921,46.6921,27000.0
2012-10-10 11:45:00,58.38,58.38,58.31,58.33,18100.0,46.7161,46.7161,46.6601,46.6761,18100.0
2012-10-10 11:50:00,58.33,58.34,58.23,58.26,28100.0,46.6761,46.6841,46.5961,46.6201,28100.0
2012-10-10 11:55:00,58.25,58.29,58.23,58.25,33300.0,46.6121,46.6441,46.5961,46.6121,33300.0
2012-10-10 12:00:00,58.25,58.39,58.25,58.33,30900.0,46.6121,46.7241,46.6121,46.6761,30900.0
2012-10-10 12:05:00,58.36,58.37,58.32,58.37,11100.0,46.7001,46.7081,46.6681,46.7081,11100.0
2012-10-10 12:10:00,58.37,58.43,58.37,58.41,7500.0,46.7081,46.7562,46.7081,46.7401,7500.0
2012-10-10 12:15:00,58.4,58.4,58.29,58.32,19300.0,46.7321,46.7321,46.6441,46.6681,19300.0
2012-10-10 12:20:00,58.32,58.38,58.3,58.35,16100.0,46.6681,46.7161,46.6521,46.6921,16100.0
2012-10-10 12:25:00,58.34,58.35,58.28,58.33,7900.0,46.6841,46.6921,46.6361,46.6761,7900.0
2012-10-10 12:30:00,58.34,58.37,58.31,58.34,17000.0,46.6841,46.7081,46.6601,46.6841,17000.0
2012-10-10 12:35:00,58.35,58.35,58.21,58.28,57100.0,46.6921,46.6921,46.5801,46.6361,57100.0
2012-10-10 12:40:00,58.25,58.28,58.2,58.23,6100.0,46.6121,46.6361,46.5721,46.5961,6100.0
2012-10-10 12:45:00,58.22,58.25,58.18,58.24,26400.0,46.5881,46.6121,46.5561,46.6041,26400.0
2012-10-10 12:50:00,58.23,58.26,58.14,58.21,26800.0,46.5961,46.6201,46.5241,46.5801,26800.0
2012-10-10 12:55:00,58.21,58.21,58.12,58.14,15700.0,46.5801,46.5801,46.5081,46.5241,15700.0
2012-10-10 13:00:00,58.12,58.16,58.08,58.15,19600.0,46.5081,46.5401,46.4761,46.5321,19600.0
2012-10-10 13:05:00,58.16,58.24,58.12,58.21,22400.0,46.5401,46.6041,46.5081,46.5801,22400.0
2012-10-10 13:10:00,58.21,58.33,58.21,58.25,20100.0,46.5801,46.6761,46.5801,46.6121,20100.0
2012-10-10 13:15:00,58.25,58.42,58.25,58.38,27700.0,46.6121,46.7482,46.6121,46.7161,27700.0
2012-10-10 13:20:00,58.38,58.43,58.37,58.42,19300.0,46.7161,46.7562,46.7081,46.7482,19300.0
2012-10-10 13:25:00,58.42,58.43,58.35,58.36,34700.0,46.7482,46.7562,46.6921,46.7001,34700.0
2012-10-10 13:30:00,58.35,58.41,58.3,58.38,15600.0,46.6921,46.7401,46.6521,46.7161,15600.0
2012-10-10 13:35:00,58.36,58.43,58.35,58.35,13600.0,46.7001,46.7562,46.6921,46.6921,13600.0
2012-10-10 13:40:00,58.35,58.36,58.26,58.28,19700.0,46.6921,46.7001,46.6201,46.6361,19700.0
2012-10-10 13:45:00,58.27,58.28,58.17,58.26,27300.0,46.6281,46.6361,46.5481,46.6201,27300.0
2012-10-10 13:50:00,58.26,58.26,58.13,58.13,20600.0,46.6201,46.6201,46.5161,46.5161,20600.0
2012-10-10 13:55:00,58.14,58.17,58.1,58.14,30300.0,46.5241,46.5481,46.4921,46.5241,30300.0
2012-10-10 14:00:00,58.14,58.32,58.14,58.23,40100.0,46.5241,46.6681,46.5241,46.5961,40100.0
2012-10-10 14:05:00,58.23,58.3,58.19,58.25,26500.0,46.5961,46.6521,46.5641,46.6121,26500.0
2012-10-10 14:10:00,58.26,58.26,58.1,58.11,25500.0,46.6201,46.6201,46.4921,46.5001,25500.0
2012-10-10 14:15:00,58.11,58.22,58.11,58.2,20900.0,46.5001,46.5881,46.5001,46.5721,20900.0
2012-10-10 14:20:00,58.2,58.2,58.11,58.14,19600.0,46.5721,46.5721,46.5001,46.5241,19600.0
2012-10-10 14:25:00,58.14,58.18,58.11,58.18,11300.0,46.5241,46.5561,46.5001,46.5561,11300.0
2012-10-10 14:30:00,58.16,58.22,58.15,58.2,15300.0,46.5401,46.5881,46.5321,46.5721,15300.0
2012-10-10 14:35:00,58.19,58.2,58.09,58.12,22500.0,46.5641,46.5721,46.4841,46.5081,22500.0
2012-10-10 14:40:00,58.11,58.14,58.1,58.13,16300.0,46.5001,46.5241,46.4921,46.5161,16300.0
2012-10-10 14:45:00,58.13,58.13,58.06,58.1,19400.0,46.5161,46.5161,46.4601,46.4921,19400.0
2012-10-10 14:50:00,58.1,58.16,58.09,58.16,24200.0,46.4921,46.5401,46.4841,46.5401,24200.0
2012-10-10 14:55:00,58.14,58.15,58.11,58.13,10900.0,46.5241,46.5321,46.5001,46.5161,10900.0
2012-10-10 15:00:00,58.13,58.17,58.08,58.15,28000.0,46.5161,46.5481,46.4761,46.5321,28000.0
2012-10-10 15:05:00,58.14,58.26,58.12,58.26,24000.0,46.5241,46.6201,46.5081,46.6201,24000.0
2012-10-10 15:10:00,58.27,58.33,58.25,58.3,23500.0,46.6281,46.6761,46.6121,46.6521,23500.0
2012-10-10 15:15:00,58.29,58.3,58.16,58.21,30600.0,46.6441,46.6521,46.5401,46.5801,30600.0
2012-10-10 15:20:00,58.21,58.26,58.18,58.23,31900.0,46.5801,46.6201,46.5561,46.5961,31900.0
2012-10-10 15:25:00,58.24,58.31,58.23,58.25,26600.0,46.6041,46.6601,46.5961,46.6121,26600.0
2012-10-10 15:30:00,58.24,58.28,58.19,58.21,40900.0,46.6041,46.6361,46.5641,46.5801,40900.0
2012-10-10 15:35:00,58.21,58.26,58.17,58.25,41000.0,46.5801,46.6201,46.5481,46.6121,41000.0
2012-10-10 15:40:00,58.25,58.26,58.16,58.21,53300.0,46.6121,46.6201,46.5401,46.5801,53300.0
2012-10-10 15:45:00,58.2,58.26,58.17,58.24,54500.0,46.5721,46.6201,46.5481,46.6041,54500.0
2012-10-10 15:50:00,58.24,58.25,58.15,58.23,68800.0,46.6041,46.6121,46.5321,46.5961,68800.0
2012-10-10 15:55:00,58.22,58.26,58.15,58.22,153600.0,46.5881,46.6201,46.5321,46.5881,153600.0
2012-10-11 09:30:00,58.8,58.9,58.71,58.75,32700.0,47.0522,47.1323,46.9802,47.0122,32700.0
2012-10-11 09:35:00,58.73,59.0,58.68,58.9,31900.0,46.9962,47.2123,46.9562,47.1323,31900.0
2012-10-11 09:40:00,58.92,59.0,58.83,58.92,16500.0,47.1483,47.2123,47.0762,47.1483,16500.0
2012-10-11 09:45:00,58.9,58.95,58.8,58.93,20800.0,47.1323,47.1723,47.0522,47.1563,20800.0
2012-10-11 09:50:00,58.93,58.99,58.87,58.99,13700.0,47.1563,47.2043,47.1082,47.2043,13700.0
2012-10-11 09:55:00,58.98,59.05,58.93,58.95,26200.0,47.1963,47.2523,47.1563,47.1723,26200.0
2012-10-11 10:00:00,58.95,59.05,58.92,58.92,44500.0,47.1723,47.2523,47.1483,47.1483,44500.0
2012-10-11 10:05:00,58.93,58.94,58.84,58.94,14800.0,47.1563,47.1643,47.0842,47.1643,14800.0
2012-10-11 10:10:00,58.95,58.99,58.93,58.97,6800.0,47.1723,47.2043,47.1563,47.1883,6800.0
2012-10-11 10:15:00,59.0,59.07,59.0,59.05,26000.0,47.2123,47.2683,47.2123,47.2523,26000.0
2012-10-11 10:20:00,59.06,59.15,59.04,59.12,25800.0,47.2603,47.3323,47.2443,47.3083,25800.0
2012-10-11 10:25:00,59.12,59.14,59.07,59.08,9600.0,47.3083,47.3243,47.2683,47.2763,9600.0
2012-10-11 10:30:00,59.09,59.09,59.05,59.07,9000.0,47.2843,47.2843,47.2523,47.2683,9000.0
2012-10-11 10:35:00,59.07,59.08,59.03,59.06,12300.0,47.2683,47.2763,47.2363,47.2603,12300.0
2012-10-11 10:40:00,59.06,59.19,59.05,59.15,30600.0,47.2603,47.3643,47.2523,47.3323,30600.0
2012-10-11 10:45:00,59.14,59.16,59.06,59.09,19300.0,47.3243,47.3403,47.2603,47.2843,19300.0
2012-10-11 10:50:00,59.09,59.13,59.04,59.07,16700.0,47.2843,47.3163,47.2443,47.2683,16700.0
2012-10-11 10:55:00,59.07,59.14,59.05,59.14,17600.0,47.2683,47.3243,47.2523,47.3243,17600.0
2012-10-11 11:00:00,59.14,59.19,59.09,59.11,39800.0,47.3243,47.3643,47.2843,47.3003,39800.0
2012-10-11 11:05:00,59.12,59.17,59.05,59.06,56500.0,47.3083,47.3483,47.2523,47.2603,56500.0
2012-10-11 11:10:00,59.05,59.09,59.01,59.05,12400.0,47.2523,47.2843,47.2203,47.2523,12400.0
2012-10-11 11:15:00,59.04,59.07,58.91,58.91,22200.0,47.2443,47.2683,47.1403,47.1403,22200.0
2012-10-11 11:20:00,58.91,58.94,58.87,58.9,16300.0,47.1403,47.1643,47.1082,47.1323,16300.0
2012-10-11 11:25:00,58.89,58.9,58.86,58.9,13700.0,47.1242,47.1323,47.1002,47.1323,13700.0
2012-10-11 11:30:00,58.89,58.89,58.84,58.85,12000.0,47.1242,47.1242,47.0842,47.0922,12000.0
2012-10-11 11:35:00,58.84,58.86,58.81,58.83,18700.0,47.0842,47.1002,47.0602,47.0762,18700.0
2012-10-11 11:40:00,58.83,58.83,58.74,58.76,26900.0,47.0762,47.0762,47.0042,47.0202,26900.0
2012-10-11 11:45:00,58.77,58.81,58.76,58.78,23100.0,47.0282,47.0602,47.0202,47.0362,23100.0
2012-10-11 11:50:00,58.79,58.8,58.72,58.74,16000.0,47.0442,47.0522,46.9882,47.0042,16000.0
2012-10-11 11:55:00,58.75,58.81,58.74,58.81,17300.0,47.0122,47.0602,47.0042,47.0602,17300.0
2012-10-11 12:00:00,58.8,58.81,58.76,58.81,9200.0,47.0522,47.0602,47.0202,47.0602,9200.0
2012-10-11 12:05:00,58.8,58.85,58.8,58.82,11100.0,47.0522,47.0922,47.0522,47.0682,11100.0
2012-10-11 12:10:00,58.83,58.88,58.83,58.86,9100.0,47.0762,47.1162,47.0762,47.1002,9100.0
2012-10-11 12:15:00,58.86,58.9,58.85,58.87,10900.0,47.1002,47.1323,47.0922,47.1082,10900.0
2012-10-11 12:20:00,58.86,58.86,58.8,58.83,12800.0,47.1002,47.1002,47.0522,47.0762,12800.0
2012-10-11 12:25:00,58.83,58.86,58.81,58.86,10000.0,47.0762,47.1002,47.0602,47.1002,10000.0
2012-10-11 12:30:00,58.86,58.88,58.85,58.85,13000.0,47.1002,47.1162,47.0922,47.0922,13000.0
2012-10-11 12:35:00,58.86,58.89,58.83,58.88,12700.0,47.1002,47.1242,47.0762,47.1162,12700.0
2012-10-11 12:40:00,58.89,58.89,58.84,58.84,5800.0,47.1242,47.1242,47.0842,47.0842,5800.0
2012-10-11 12:45:00,58.82,58.91,58.81,58.9,14700.0,47.0682,47.1403,47.0602,47.1323,14700.0
2012-10-11 12:50:00,58.89,58.92,58.87,58.89,14500.0,47.1242,47.1483,47.1082,47.1242,14500.0
2012-10-11 12:55:00,58.89,58.89,58.8,58.81,25900.0,47.1242,47.1242,47.0522,47.0602,25900.0
2012-10-11 13:00:00,58.82,58.86,58.76,58.83,16100.0,47.0682,47.1002,47.0202,47.0762,16100.0
2012-10-11 13:05:00,58.83,58.84,58.79,58.81,13600.0,47.0762,47.0842,47.0442,47.0602,13600.0
2012-10-11 13:10:00,58.8,58.8,58.75,58.75,9800.0,47.0522,47.0522,47.0122,47.0122,9800.0
2012-10-11 13:15:00,58.75,58.8,58.74,58.76,10200.0,47.0122,47.0522,47.0042,47.0202,10200.0
2012-10-11 13:20:00,58.75,58.76,58.66,58.68,20200.0,47.0122,47.0202,46.9402,46.9562,20200.0
2012-10-11 13:25:00,58.69,58.7,58.6,58.6,35400.0,46.9642,46.9722,46.8922,46.8922,35400.0
2012-10-11 13:30:00,58.59,58.62,58.57,58.57,16400.0,46.8842,46.9082,46.8682,46.8682,16400.0
2012-10-11 13:35:00,58.57,58.6,58.57,58.58,10600.0,46.8682,46.8922,46.8682,46.8762,10600.0
2012-10-11 13:40:00,58.59,58.59,58.43,58.44,33900.0,46.8842,46.8842,46.7562,46.7642,33900.0
2012-10-11 13:45:00,58.45,58.51,58.43,58.45,34800.0,46.7722,46.8202,46.7562,46.7722,34800.0
2012-10-11 13:50:00,58.45,58.48,58.39,58.4,42100.0,46.7722,46.7962,46.7241,46.7321,42100.0
2012-10-11 13:55:00,58.4,58.43,58.37,58.38,43800.0,46.7321,46.7562,46.7081,46.7161,43800.0
2012-10-11 14:00:00,58.38,58.41,58.37,58.4,25200.0,46.7161,46.7401,46.7081,46.7321,25200.0
2012-10-11 14:05:00,58.4,58.41,58.35,58.36,31600.0,46.7321,46.7401,46.6921,46.7001,31600.0
2012-10-11 14:10:00,58.35,58.37,58.31,58.36,81400.0,46.6921,46.7081,46.6601,46.7001,81400.0
2012-10-11 14:15:00,58.36,58.39,58.34,58.39,28400.0,46.7001,46.7241,46.6841,46.7241,28400.0
2012-10-11 14:20:00,58.38,58.39,58.28,58.34,69200.0,46.7161,46.7241,46.6361,46.6841,69200.0
2012-10-11 14:25:00,58.35,58.42,58.3,58.41,99600.0,46.6921,46.7482,46.6521,46.7401,99600.0
2012-10-11 14:30:00,58.42,58.55,58.41,58.5,59800.0,46.7482,46.8522,46.7401,46.8122,59800.0
2012-10-11 14:35:00,58.51,58.58,58.45,58.58,54100.0,46.8202,46.8762,46.7722,46.8762,54100.0
2012-10-11 14:40:00,58.58,58.58,58.53,58.56,78900.0,46.8762,46.8762,46.8362,46.8602,78900.0
2012-10-11 14:45:00,58.55,58.62,58.53,58.62,82300.0,46.8522,46.9082,46.8362,46.9082,82300.0
2012-10-11 14:50:00,58.62,58.72,58.6,58.65,33400.0,46.9082,46.9882,46.8922,46.9322,33400.0
2012-10-11 14:55:00,58.65,58.73,58.65,58.69,32000.0,46.9322,46.9962,46.9322,46.9642,32000.0
2012-10-11 15:00:00,58.7,58.84,58.7,58.8,40600.0,46.9722,47.0842,46.9722,47.0522,40600.0
2012-10-11 15:05:00,58.8,58.81,58.62,58.74,85200.0,47.0522,47.0602,46.9082,47.0042,85200.0
2012-10-11 15:10:00,58.75,58.87,58.75,58.8,54600.0,47.0122,47.1082,47.0122,47.0522,54600.0
2012-10-11 15:15:00,58.79,58.84,58.75,58.77,13800.0,47.0442,47.0842,47.0122,47.0282,13800.0
2012-10-11 15:20:00,58.75,58.8,58.74,58.75,31800.0,47.0122,47.0522,47.0042,47.0122,31800.0
2012-10-11 15:25:00,58.75,58.88,58.74,58.87,33200.0,47.0122,47.1162,47.0042,47.1082,33200.0
2012-10-11 15:30:00,58.88,58.89,58.85,58.88,52200.0,47.1162,47.1242,47.0922,47.1162,52200.0
2012-10-11 15:35:00,58.87,58.89,58.85,58.85,30600.0,47.1082,47.1242,47.0922,47.0922,30600.0
2012-10-11 15:40:00,58.86,58.86,58.81,58.83,98700.0,47.1002,47.1002,47.0602,47.0762,98700.0
2012-10-11 15:45:00,58.82,58.86,58.8,58.84,66500.0,47.0682,47.1002,47.0522,47.0842,66500.0
2012-10-11 15:50:00,58.84,58.87,58.79,58.86,99100.0,47.0842,47.1082,47.0442,47.1002,99100.0
2012-10-11 15:55:00,58.86,58.91,58.84,58.89,187500.0,47.1002,47.1403,47.0842,47.1242,187500.0
2012-10-12 09:30:00,58.7,58.95,58.52,58.95,99700.0,46.9722,47.1723,46.8282,47.1723,99700.0
2012-10-12 09:35:00,58.94,59.09,58.77,58.77,48300.0,47.1643,47.2843,47.0282,47.0282,48300.0
2012-10-12 09:40:00,58.77,58.84,58.58,58.62,42100.0,47.0282,47.0842,46.8762,46.9082,42100.0
2012-10-12 09:45:00,58.6,58.84,58.6,58.73,50200.0,46.8922,47.0842,46.8922,46.9962,50200.0
2012-10-12 09:50:00,58.74,58.81,58.65,58.8,30100.0,47.0042,47.0602,46.9322,47.0522,30100.0
2012-10-12 09:55:00,58.79,59.0,58.68,58.91,21200.0,47.0442,47.2123,46.9562,47.1403,21200.0
2012-10-12 10:00:00,58.93,59.08,58.86,58.97,30200.0,47.1563,47.2763,47.1002,47.1883,30200.0
2012-10-12 10:05:00,58.97,59.03,58.88,58.9,28200.0,47.1883,47.2363,47.1162,47.1323,28200.0
2012-10-12 10:10:00,58.9,59.1,58.9,59.08,41400.0,47.1323,47.2923,47.1323,47.2763,41400.0
2012-10-12 10:15:00,59.08,59.11,59.01,59.02,35300.0,47.2763,47.3003,47.2203,47.2283,35300.0
2012-10-12 10:20:00,59.0,59.05,59.0,59.05,17300.0,47.2123,47.2523,47.2123,47.2523,17300.0
2012-10-12 10:25:00,59.03,59.03,58.78,58.83,21000.0,47.2363,47.2363,47.0362,47.0762,21000.0
2012-10-12 10:30:00,58.84,58.86,58.74,58.75,23900.0,47.0842,47.1002,47.0042,47.0122,23900.0
2012-10-12 10:35:00,58.76,58.84,58.74,58.82,18100.0,47.0202,47.0842,47.0042,47.0682,18100.0
2012-10-12 10:40:00,58.81,58.89,58.78,58.82,14500.0,47.0602,47.1242,47.0362,47.0682,14500.0
2012-10-12 10:45:00,58.81,58.81,58.64,58.65,22400.0,47.0602,47.0602,46.9242,46.9322,22400.0
2012-10-12 10:50:00,58.64,58.67,58.54,58.64,28300.0,46.9242,46.9482,46.8442,46.9242,28300.0
2012-10-12 10:55:00,58.65,58.71,58.61,58.61,10400.0,46.9322,46.9802,46.9002,46.9002,10400.0
2012-10-12 11:00:00,58.61,58.62,58.56,58.61,14900.0,46.9002,46.9082,46.8602,46.9002,14900.0
2012-10-12 11:05:00,58.58,58.62,58.56,58.56,11700.0,46.8762,46.9082,46.8602,46.8602,11700.0
2012-10-12 11:10:00,58.57,58.59,58.39,58.46,24200.0,46.8682,46.8842,46.7241,46.7802,24200.0
2012-10-12 11:15:00,58.45,58.47,58.4,58.44,21500.0,46.7722,46.7882,46.7321,46.7642,21500.0
2012-10-12 11:20:00,58.44,58.5,58.38,58.4,11700.0,46.7642,46.8122,46.7161,46.7321,11700.0
2012-10-12 11:25:00,58.4,58.48,58.33,58.34,27000.0,46.7321,46.7962,46.6761,46.6841,27000.0
2012-10-12 11:30:00,58.33,58.34,58.07,58.07,82100.0,46.6761,46.6841,46.4681,46.4681,82100.0
2012-10-12 11:35:00,58.07,58.08,57.93,57.95,36800.0,46.4681,46.4761,46.356,46.3721,36800.0
2012-10-12 11:40:00,57.96,58.04,57.84,58.01,45600.0,46.3801,46.4441,46.284,46.4201,45600.0
2012-10-12 11:45:00,58.01,58.06,57.99,58.05,15900.0,46.4201,46.4601,46.4041,46.4521,15900.0
2012-10-12 11:50:00,58.04,58.05,57.93,58.03,18400.0,46.4441,46.4521,46.356,46.4361,18400.0
2012-10-12 11:55:00,58.05,58.06,57.94,57.97,27200.0,46.4521,46.4601,46.3641,46.3881,27200.0
2012-10-12 12:00:00,57.96,58.03,57.94,58.02,32100.0,46.3801,46.4361,46.3641,46.4281,32100.0
2012-10-12 12:05:00,58.01,58.09,57.98,58.08,20900.0,46.4201,46.4841,46.3961,46.4761,20900.0
2012-10-12 12:10:00,58.07,58.07,57.94,58.04,48400.0,46.4681,46.4681,46.3641,46.4441,48400.0
2012-10-12 12:15:00,58.05,58.14,57.99,58.1,56400.0,46.4521,46.5241,46.4041,46.4921,56400.0
2012-10-12 12:20:00,58.1,58.13,58.07,58.13,56400.0,46.4921,46.5161,46.4681,46.5161,56400.0
2012-10-12 12:25:00,58.14,58.14,57.98,58.03,46000.0,46.5241,46.5241,46.3961,46.4361,46000.0
2012-10-12 12:30:00,58.03,58.11,58.02,58.07,18700.0,46.4361,46.5001,46.4281,46.4681,18700.0
2012-10-12 12:35:00,58.06,58.07,57.98,58.01,29600.0,46.4601,46.4681,46.3961,46.4201,29600.0
2012-10-12 12:40:00,58.01,58.01,57.98,58.0,48700.0,46.4201,46.4201,46.3961,46.4121,48700.0
2012-10-12 12:45:00,58.0,58.01,57.87,57.92,58400.0,46.4121,46.4201,46.308,46.348,58400.0
2012-10-12 12:50:00,57.91,57.97,57.9,57.95,86200.0,46.34,46.3881,46.332,46.3721,86200.0
2012-10-12 12:55:00,57.95,58.03,57.94,58.0,91900.0,46.3721,46.4361,46.3641,46.4121,91900.0
2012-10-12 13:00:00,57.99,57.99,57.83,57.84,177700.0,46.4041,46.4041,46.276,46.284,177700.0
2012-10-12 13:05:00,57.85,57.95,57.83,57.92,24300.0,46.292,46.3721,46.276,46.348,24300.0
2012-10-12 13:10:00,57.92,57.92,57.84,57.89,225500.0,46.348,46.348,46.284,46.324,225500.0
2012-10-12 13:15:00,57.89,57.94,57.88,57.92,83700.0,46.324,46.3641,46.316,46.348,83700.0
2012-10-12 13:20:00,57.92,57.93,57.86,57.9,135300.0,46.348,46.356,46.3,46.332,135300.0
2012-10-12 13:25:00,57.9,57.95,57.88,57.95,14800.0,46.332,46.3721,46.316,46.3721,14800.0
2012-10-12 13:30:00,57.95,57.97,57.93,57.95,17600.0,46.3721,46.3881,46.356,46.3721,17600.0
2012-10-12 13:35:00,57.94,57.95,57.81,57.87,27200.0,46.3641,46.3721,46.26,46.308,27200.0
2012-10-12 13:40:00,57.87,57.88,57.83,57.86,17900.0,46.308,46.316,46.276,46.3,17900.0
2012-10-12 13:45:00,57.88,57.91,57.84,57.84,71600.0,46.316,46.34,46.284,46.284,71600.0
2012-10-12 13:50:00,57.85,57.86,57.81,57.81,18300.0,46.292,46.3,46.26,46.26,18300.0
2012-10-12 13:55:00,57.82,57.88,57.81,57.86,84900.0,46.268,46.316,46.26,46.3,84900.0
2012-10-12 14:00:00,57.86,57.87,57.82,57.84,34800.0,46.3,46.308,46.268,46.284,34800.0
2012-10-12 14:05:00,57.84,57.85,57.76,57.84,30800.0,46.284,46.292,46.22,46.284,30800.0
2012-10-12 14:10:00,57.84,57.86,57.81,57.83,23200.0,46.284,46.3,46.26,46.276,23200.0
2012-10-12 14:15:00,57.83,57.85,57.79,57.82,14900.0,46.276,46.292,46.244,46.268,14900.0
2012-10-12 14:20:00,57.83,57.88,57.8,57.87,23700.0,46.276,46.316,46.252,46.308,23700.0
2012-10-12 14:25:00,57.87,57.88,57.84,57.86,31100.0,46.308,46.316,46.284,46.3,31100.0
2012-10-12 14:30:00,57.86,57.88,57.79,57.84,48200.0,46.3,46.316,46.244,46.284,48200.0
2012-10-12 14:35:00,57.85,57.94,57.81,57.94,18700.0,46.292,46.3641,46.26,46.3641,18700.0
2012-10-12 14:40:00,57.93,57.94,57.85,57.94,127400.0,46.356,46.3641,46.292,46.3641,127400.0
2012-10-12 14:45:00,57.92,57.96,57.92,57.94,28700.0,46.348,46.3801,46.348,46.3641,28700.0
2012-10-12 14:50:00,57.94,58.02,57.9,57.95,203400.0,46.3641,46.4281,46.332,46.3721,203400.0
2012-10-12 14:55:00,57.95,58.0,57.94,58.0,34700.0,46.3721,46.4121,46.3641,46.4121,34700.0
2012-10-12 15:00:00,58.0,58.0,57.94,57.95,50700.0,46.4121,46.4121,46.3641,46.3721,50700.0
2012-10-12 15:05:00,57.95,58.0,57.93,57.95,52700.0,46.3721,46.4121,46.356,46.3721,52700.0
2012-10-12 15:10:00,57.94,58.0,57.93,58.0,38100.0,46.3641,46.4121,46.356,46.4121,38100.0
2012-10-12 15:15:00,58.0,58.06,57.99,58.05,50900.0,46.4121,46.4601,46.4041,46.4521,50900.0
2012-10-12 15:20:00,58.05,58.06,57.96,57.96,52400.0,46.4521,46.4601,46.3801,46.3801,52400.0
2012-10-12 15:25:00,57.96,58.03,57.93,58.02,89100.0,46.3801,46.4361,46.356,46.4281,89100.0
2012-10-12 15:30:00,58.03,58.15,58.03,58.13,86100.0,46.4361,46.5321,46.4361,46.5161,86100.0
2012-10-12 15:35:00,58.13,58.25,58.09,58.16,127400.0,46.5161,46.6121,46.4841,46.5401,127400.0
2012-10-12 15:40:00,58.17,58.18,58.1,58.15,84600.0,46.5481,46.5561,46.4921,46.5321,84600.0
2012-10-12 15:45:00,58.15,58.23,58.04,58.11,98600.0,46.5321,46.5961,46.4441,46.5001,98600.0
2012-10-12 15:50:00,58.1,58.24,58.08,58.22,109600.0,46.4921,46.6041,46.4761,46.5881,109600.0
2012-10-12 15:55:00,58.23,58.26,58.19,58.19,179100.0,46.5961,46.6201,46.5641,46.5641,179100.0
2012-10-15 09:30:00,56.76,57.87,56.75,57.76,419600.0,45.4198,46.308,45.4118,46.22,419600.0
2012-10-15 09:35:00,57.75,57.9,57.45,57.51,170100.0,46.212,46.332,45.9719,46.02,170100.0
2012-10-15 09:40:00,57.53,57.68,57.5,57.6,116600.0,46.036,46.156,46.012,46.092,116600.0
2012-10-15 09:45:00,57.59,57.62,57.42,57.5,108100.0,46.084,46.108,45.9479,46.012,108100.0
2012-10-15 09:50:00,57.49,57.5,57.45,57.49,107800.0,46.004,46.012,45.9719,46.004,107800.0
2012-10-15 09:55:00,57.49,57.5,57.27,57.31,444300.0,46.004,46.012,45.8279,45.8599,444300.0
2012-10-15 10:00:00,57.3,57.44,57.27,57.33,108200.0,45.8519,45.9639,45.8279,45.8759,108200.0
2012-10-15 10:05:00,57.34,57.39,57.28,57.3,143900.0,45.8839,45.9239,45.8359,45.8519,143900.0
2012-10-15 10:10:00,57.3,57.3,57.12,57.12,155800.0,45.8519,45.8519,45.7079,45.7079,155800.0
2012-10-15 10:15:00,57.1,57.21,57.07,57.15,53500.0,45.6919,45.7799,45.6679,45.7319,53500.0
2012-10-15 10:20:00,57.15,57.16,56.98,57.05,90900.0,45.7319,45.7399,45.5959,45.6519,90900.0
2012-10-15 10:25:00,57.05,57.08,56.92,56.96,96300.0,45.6519,45.6759,45.5478,45.5798,96300.0
2012-10-15 10:30:00,56.95,56.96,56.86,56.95,161000.0,45.5718,45.5798,45.4998,45.5718,161000.0
2012-10-15 10:35:00,56.94,56.94,56.8,56.81,87200.0,45.5638,45.5638,45.4518,45.4598,87200.0
2012-10-15 10:40:00,56.81,57.01,56.81,56.99,113600.0,45.4598,45.6199,45.4598,45.6039,113600.0
2012-10-15 10:45:00,57.0,57.08,56.96,57.08,129200.0,45.6119,45.6759,45.5798,45.6759,129200.0
2012-10-15 10:50:00,57.08,57.08,56.91,56.96,97600.0,45.6759,45.6759,45.5398,45.5798,97600.0
2012-10-15 10:55:00,56.97,57.02,56.91,57.0,40900.0,45.5878,45.6279,45.5398,45.6119,40900.0
2012-10-15 11:00:00,57.01,57.02,56.96,56.99,64400.0,45.6199,45.6279,45.5798,45.6039,64400.0
2012-10-15 11:05:00,56.99,57.13,56.98,57.11,101000.0,45.6039,45.7159,45.5959,45.6999,101000.0
2012-10-15 11:10:00,57.11,57.13,57.09,57.11,43800.0,45.6999,45.7159,45.6839,45.6999,43800.0
2012-10-15 11:15:00,57.1,57.11,57.05,57.09,74000.0,45.6919,45.6999,45.6519,45.6839,74000.0
2012-10-15 11:20:00,57.09,57.15,57.09,57.13,112400.0,45.6839,45.7319,45.6839,45.7159,112400.0
2012-10-15 11:25:00,57.14,57.24,57.11,57.17,100000.0,45.7239,45.8039,45.6999,45.7479,100000.0
2012-10-15 11:30:00,57.17,57.17,57.12,57.13,32300.0,45.7479,45.7479,45.7079,45.7159,32300.0
2012-10-15 11:35:00,57.13,57.18,57.13,57.17,49200.0,45.7159,45.7559,45.7159,45.7479,49200.0
2012-10-15 11:40:00,57.16,57.4,57.15,57.31,176200.0,45.7399,45.9319,45.7319,45.8599,176200.0
2012-10-15 11:45:00,57.31,57.34,57.24,57.3,39800.0,45.8599,45.8839,45.8039,45.8519,39800.0
2012-10-15 11:50:00,57.3,57.31,57.2,57.22,35800.0,45.8519,45.8599,45.7719,45.7879,35800.0
2012-10-15 11:55:00,57.22,57.22,57.18,57.2,35400.0,45.7879,45.7879,45.7559,45.7719,35400.0
2012-10-15 12:00:00,57.2,57.22,57.16,57.17,69500.0,45.7719,45.7879,45.7399,45.7479,69500.0
2012-10-15 12:05:00,57.16,57.23,57.16,57.2,69800.0,45.7399,45.7959,45.7399,45.7719,69800.0
2012-10-15 12:10:00,57.21,57.21,57.14,57.15,41500.0,45.7799,45.7799,45.7239,45.7319,41500.0
2012-10-15 12:15:00,57.15,57.2,57.15,57.19,120500.0,45.7319,45.7719,45.7319,45.7639,120500.0
2012-10-15 12:20:00,57.19,57.22,57.17,57.19,94400.0,45.7639,45.7879,45.7479,45.7639,94400.0
2012-10-15 12:25:00,57.2,57.26,57.17,57.25,75500.0,45.7719,45.8199,45.7479,45.8119,75500.0
2012-10-15 12:30:00,57.25,57.25,57.17,57.17,42000.0,45.8119,45.8119,45.7479,45.7479,42000.0
2012-10-15 12:35:00,57.17,57.2,57.13,57.17,102200.0,45.7479,45.7719,45.7159,45.7479,102200.0
2012-10-15 12:40:00,57.17,57.24,57.17,57.23,52000.0,45.7479,45.8039,45.7479,45.7959,52000.0
2012-10-15 12:45:00,57.24,57.32,57.22,57.3,150300.0,45.8039,45.8679,45.7879,45.8519,150300.0
2012-10-15 12:50:00,57.3,57.32,57.26,57.27,37800.0,45.8519,45.8679,45.8199,45.8279,37800.0
2012-10-15 12:55:00,57.27,57.32,57.27,57.31,16300.0,45.8279,45.8679,45.8279,45.8599,16300.0
2012-10-15 13:00:00,57.31,57.37,57.27,57.37,37100.0,45.8599,45.9079,45.8279,45.9079,37100.0
2012-10-15 13:05:00,57.37,57.46,57.37,57.45,64200.0,45.9079,45.98,45.9079,45.9719,64200.0
2012-10-15 13:10:00,57.45,57.47,57.41,57.42,33500.0,45.9719,45.988,45.9399,45.9479,33500.0
2012-10-15 13:15:00,57.42,57.44,57.41,57.42,28900.0,45.9479,45.9639,45.9399,45.9479,28900.0
2012-10-15 13:20:00,57.42,57.42,57.38,57.42,32100.0,45.9479,45.9479,45.9159,45.9479,32100.0
2012-10-15 13:25:00,57.42,57.42,57.38,57.39,31000.0,45.9479,45.9479,45.9159,45.9239,31000.0
2012-10-15 13:30:00,57.39,57.46,57.39,57.45,35700.0,45.9239,45.98,45.9239,45.9719,35700.0
2012-10-15 13:35:00,57.46,57.55,57.45,57.49,167200.0,45.98,46.052,45.9719,46.004,167200.0
2012-10-15 13:40:00,57.52,57.55,57.51,57.53,36600.0,46.028,46.052,46.02,46.036,36600.0
2012-10-15 13:45:00,57.53,57.54,57.49,57.49,44600.0,46.036,46.044,46.004,46.004,44600.0
2012-10-15 13:50:00,57.49,57.51,57.49,57.5,60700.0,46.004,46.02,46.004,46.012,60700.0
2012-10-15 13:55:00,57.49,57.52,57.49,57.5,52200.0,46.004,46.028,46.004,46.012,52200.0
2012-10-15 14:00:00,57.5,57.57,57.5,57.57,43100.0,46.012,46.068,46.012,46.068,43100.0
2012-10-15 14:05:00,57.57,57.6,57.5,57.52,131700.0,46.068,46.092,46.012,46.028,131700.0
2012-10-15 14:10:00,57.52,57.52,57.5,57.5,124900.0,46.028,46.028,46.012,46.012,124900.0
2012-10-15 14:15:00,57.5,57.51,57.5,57.5,66000.0,46.012,46.02,46.012,46.012,66000.0
2012-10-15 14:20:00,57.5,57.56,57.46,57.55,102200.0,46.012,46.06,45.98,46.052,102200.0
2012-10-15 14:25:00,57.54,57.55,57.47,57.47,23800.0,46.044,46.052,45.988,45.988,23800.0
2012-10-15 14:30:00,57.48,57.49,57.37,57.38,57200.0,45.996,46.004,45.9079,45.9159,57200.0
2012-10-15 14:35:00,57.38,57.38,57.29,57.3,48600.0,45.9159,45.9159,45.8439,45.8519,48600.0
2012-10-15 14:40:00,57.3,57.31,57.27,57.3,77600.0,45.8519,45.8599,45.8279,45.8519,77600.0
2012-10-15 14:45:00,57.31,57.38,57.3,57.37,37100.0,45.8599,45.9159,45.8519,45.9079,37100.0
2012-10-15 14:50:00,57.36,57.44,57.36,57.42,40900.0,45.8999,45.9639,45.8999,45.9479,40900.0
2012-10-15 14:55:00,57.43,57.43,57.37,57.37,34500.0,45.9559,45.9559,45.9079,45.9079,34500.0
2012-10-15 15:00:00,57.37,57.44,57.37,57.41,58700.0,45.9079,45.9639,45.9079,45.9399,58700.0
2012-10-15 15:05:00,57.41,57.44,57.4,57.41,43300.0,45.9399,45.9639,45.9319,45.9399,43300.0
2012-10-15 15:10:00,57.42,57.5,57.41,57.49,51600.0,45.9479,46.012,45.9399,46.004,51600.0
2012-10-15 15:15:00,57.49,57.56,57.48,57.56,42800.0,46.004,46.06,45.996,46.06,42800.0
2012-10-15 15:20:00,57.55,57.56,57.53,57.54,26300.0,46.052,46.06,46.036,46.044,26300.0
2012-10-15 15:25:00,57.55,57.55,57.5,57.54,42200.0,46.052,46.052,46.012,46.044,42200.0
2012-10-15 15:30:00,57.55,57.59,57.55,57.57,58000.0,46.052,46.084,46.052,46.068,58000.0
2012-10-15 15:35:00,57.57,57.57,57.5,57.53,61700.0,46.068,46.068,46.012,46.036,61700.0
2012-10-15 15:40:00,57.54,57.54,57.46,57.49,71100.0,46.044,46.044,45.98,46.004,71100.0
2012-10-15 15:45:00,57.5,57.57,57.49,57.53,97600.0,46.012,46.068,46.004,46.036,97600.0
2012-10-15 15:50:00,57.53,57.59,57.52,57.56,127100.0,46.036,46.084,46.028,46.06,127100.0
2012-10-15 15:55:00,57.57,57.62,57.53,57.6,383600.0,46.068,46.108,46.036,46.092,383600.0
2012-10-16 09:30:00,58.03,58.5,57.86,58.28,88900.0,46.4361,46.8122,46.3,46.6361,88900.0
2012-10-16 09:35:00,58.23,58.27,58.07,58.19,40000.0,46.5961,46.6281,46.4681,46.5641,40000.0
2012-10-16 09:40:00,58.22,58.22,57.91,57.95,85400.0,46.5881,46.5881,46.34,46.3721,85400.0
2012-10-16 09:45:00,57.96,58.06,57.93,57.96,55300.0,46.3801,46.4601,46.356,46.3801,55300.0
2012-10-16 09:50:00,57.98,58.07,57.98,58.05,54900.0,46.3961,46.4681,46.3961,46.4521,54900.0
2012-10-16 09:55:00,58.05,58.12,58.0,58.12,33600.0,46.4521,46.5081,46.4121,46.5081,33600.0
2012-10-16 10:00:00,58.14,58.22,58.07,58.22,43100.0,46.5241,46.5881,46.4681,46.5881,43100.0
2012-10-16 10:05:00,58.23,58.39,58.23,58.33,56800.0,46.5961,46.7241,46.5961,46.6761,56800.0
2012-10-16 10:10:00,58.33,58.41,58.29,58.36,42200.0,46.6761,46.7401,46.6441,46.7001,42200.0
2012-10-16 10:15:00,58.36,58.4,58.32,58.35,35900.0,46.7001,46.7321,46.6681,46.6921,35900.0
2012-10-16 10:20:00,58.33,58.35,58.19,58.23,40400.0,46.6761,46.6921,46.5641,46.5961,40400.0
2012-10-16 10:25:00,58.23,58.24,58.07,58.19,43400.0,46.5961,46.6041,46.4681,46.5641,43400.0
2012-10-16 10:30:00,58.19,58.31,58.11,58.3,52300.0,46.5641,46.6601,46.5001,46.6521,52300.0
2012-10-16 10:35:00,58.3,58.38,58.28,58.34,102700.0,46.6521,46.7161,46.6361,46.6841,102700.0
2012-10-16 10:40:00,58.35,58.42,58.34,58.41,62000.0,46.6921,46.7482,46.6841,46.7401,62000.0
2012-10-16 10:45:00,58.41,58.41,58.34,58.35,72100.0,46.7401,46.7401,46.6841,46.6921,72100.0
2012-10-16 10:50:00,58.36,58.36,58.2,58.2,58300.0,46.7001,46.7001,46.5721,46.5721,58300.0
2012-10-16 10:55:00,58.2,58.39,58.2,58.36,28300.0,46.5721,46.7241,46.5721,46.7001,28300.0
2012-10-16 11:00:00,58.37,58.4,58.34,58.39,39900.0,46.7081,46.7321,46.6841,46.7241,39900.0
2012-10-16 11:05:00,58.39,58.43,58.39,58.4,29600.0,46.7241,46.7562,46.7241,46.7321,29600.0
2012-10-16 11:10:00,58.4,58.43,58.39,58.41,20400.0,46.7321,46.7562,46.7241,46.7401,20400.0
2012-10-16 11:15:00,58.41,58.45,58.39,58.4,25700.0,46.7401,46.7722,46.7241,46.7321,25700.0
2012-10-16 11:20:00,58.39,58.4,58.37,58.39,22000.0,46.7241,46.7321,46.7081,46.7241,22000.0
2012-10-16 11:25:00,58.4,58.42,58.34,58.34,24200.0,46.7321,46.7482,46.6841,46.6841,24200.0
2012-10-16 11:30:00,58.35,58.4,58.35,58.37,41000.0,46.6921,46.7321,46.6921,46.7081,41000.0
2012-10-16 11:35:00,58.38,58.43,58.35,58.42,35700.0,46.7161,46.7562,46.6921,46.7482,35700.0
2012-10-16 11:40:00,58.42,58.42,58.34,58.36,27200.0,46.7482,46.7482,46.6841,46.7001,27200.0
2012-10-16 11:45:00,58.35,58.36,58.3,58.34,50100.0,46.6921,46.7001,46.6521,46.6841,50100.0
2012-10-16 11:50:00,58.35,58.39,58.34,58.34,13000.0,46.6921,46.7241,46.6841,46.6841,13000.0
2012-10-16 11:55:00,58.34,58.38,58.33,58.34,25500.0,46.6841,46.7161,46.6761,46.6841,25500.0
2012-10-16 12:00:00,58.35,58.39,58.34,58.37,35300.0,46.6921,46.7241,46.6841,46.7081,35300.0
2012-10-16 12:05:00,58.38,58.43,58.37,58.42,13500.0,46.7161,46.7562,46.7081,46.7482,13500.0
2012-10-16 12:10:00,58.42,58.45,58.39,58.4,24500.0,46.7482,46.7722,46.7241,46.7321,24500.0
2012-10-16 12:15:00,58.39,58.41,58.35,58.37,22800.0,46.7241,46.7401,46.6921,46.7081,22800.0
2012-10-16 12:20:00,58.39,58.39,58.34,58.37,33300.0,46.7241,46.7241,46.6841,46.7081,33300.0
2012-10-16 12:25:00,58.36,58.36,58.31,58.31,19300.0,46.7001,46.7001,46.6601,46.6601,19300.0
2012-10-16 12:30:00,58.32,58.38,58.32,58.34,27700.0,46.6681,46.7161,46.6681,46.6841,27700.0
2012-10-16 12:35:00,58.34,58.34,58.29,58.29,33400.0,46.6841,46.6841,46.6441,46.6441,33400.0
2012-10-16 12:40:00,58.3,58.31,58.28,58.31,18300.0,46.6521,46.6601,46.6361,46.6601,18300.0
2012-10-16 12:45:00,58.31,58.32,58.29,58.29,12500.0,46.6601,46.6681,46.6441,46.6441,12500.0
2012-10-16 12:50:00,58.3,58.37,58.3,58.35,16100.0,46.6521,46.7081,46.6521,46.6921,16100.0
2012-10-16 12:55:00,58.35,58.36,58.3,58.3,16400.0,46.6921,46.7001,46.6521,46.6521,16400.0
2012-10-16 13:00:00,58.31,58.31,58.29,58.29,16900.0,46.6601,46.6601,46.6441,46.6441,16900.0
2012-10-16 13:05:00,58.29,58.32,58.29,58.3,46500.0,46.6441,46.6681,46.6441,46.6521,46500.0
2012-10-16 13:10:00,58.3,58.31,58.28,58.28,18600.0,46.6521,46.6601,46.6361,46.6361,18600.0
2012-10-16 13:15:00,58.28,58.3,58.28,58.3,16200.0,46.6361,46.6521,46.6361,46.6521,16200.0
2012-10-16 13:20:00,58.3,58.32,58.29,58.32,12000.0,46.6521,46.6681,46.6441,46.6681,12000.0
2012-10-16 13:25:00,58.32,58.35,58.3,58.3,25300.0,46.6681,46.6921,46.6521,46.6521,25300.0
2012-10-16 13:30:00,58.3,58.36,58.3,58.32,31900.0,46.6521,46.7001,46.6521,46.6681,31900.0
2012-10-16 13:35:00,58.33,58.33,58.3,58.3,18500.0,46.6761,46.6761,46.6521,46.6521,18500.0
2012-10-16 13:40:00,58.3,58.31,58.23,58.24,42400.0,46.6521,46.6601,46.5961,46.6041,42400.0
2012-10-16 13:45:00,58.24,58.27,58.21,58.27,33400.0,46.6041,46.6281,46.5801,46.6281,33400.0
2012-10-16 13:50:00,58.27,58.27,58.23,58.23,17800.0,46.6281,46.6281,46.5961,46.5961,17800.0
2012-10-16 13:55:00,58.24,58.24,58.22,58.23,24600.0,46.6041,46.6041,46.5881,46.5961,24600.0
2012-10-16 14:00:00,58.22,58.23,58.18,58.2,27900.0,46.5881,46.5961,46.5561,46.5721,27900.0
2012-10-16 14:05:00,58.2,58.24,58.2,58.21,57000.0,46.5721,46.6041,46.5721,46.5801,57000.0
2012-10-16 14:10:00,58.21,58.21,58.09,58.09,32800.0,46.5801,46.5801,46.4841,46.4841,32800.0
2012-10-16 14:15:00,58.1,58.11,58.04,58.05,43800.0,46.4921,46.5001,46.4441,46.4521,43800.0
2012-10-16 14:20:00,58.04,58.06,58.02,58.04,29400.0,46.4441,46.4601,46.4281,46.4441,29400.0
2012-10-16 14:25:00,58.05,58.06,58.02,58.04,21700.0,46.4521,46.4601,46.4281,46.4441,21700.0
2012-10-16 14:30:00,58.05,58.05,58.02,58.03,22000.0,46.4521,46.4521,46.4281,46.4361,22000.0
2012-10-16 14:35:00,58.03,58.03,57.92,57.93,57800.0,46.4361,46.4361,46.348,46.356,57800.0
2012-10-16 14:40:00,57.93,57.94,57.89,57.89,33200.0,46.356,46.3641,46.324,46.324,33200.0
2012-10-16 14:45:00,57.9,57.93,57.89,57.89,32600.0,46.332,46.356,46.324,46.324,32600.0
2012-10-16 14:50:00,57.9,57.91,57.88,57.88,29300.0,46.332,46.34,46.316,46.316,29300.0
2012-10-16 14:55:00,57.89,57.94,57.87,57.91,40400.0,46.324,46.3641,46.308,46.34,40400.0
2012-10-16 15:00:00,57.92,57.92,57.87,57.88,39600.0,46.348,46.348,46.308,46.316,39600.0
2012-10-16 15:05:00,57.87,57.88,57.84,57.84,35600.0,46.308,46.316,46.284,46.284,35600.0
2012-10-16 15:10:00,57.85,57.85,57.8,57.81,29500.0,46.292,46.292,46.252,46.26,29500.0
2012-10-16 15:15:00,57.82,57.88,57.8,57.84,46200.0,46.268,46.316,46.252,46.284,46200.0
2012-10-16 15:20:00,57.85,57.86,57.64,57.65,147200.0,46.292,46.3,46.124,46.132,147200.0
2012-10-16 15:25:00,57.65,57.79,57.65,57.78,57000.0,46.132,46.244,46.132,46.236,57000.0
2012-10-16 15:30:00,57.78,57.8,57.72,57.73,58200.0,46.236,46.252,46.188,46.196,58200.0
2012-10-16 15:35:00,57.74,57.82,57.72,57.8,59400.0,46.204,46.268,46.188,46.252,59400.0
2012-10-16 15:40:00,57.81,57.89,57.8,57.89,53200.0,46.26,46.324,46.252,46.324,53200.0
2012-10-16 15:45:00,57.89,57.95,57.86,57.94,128900.0,46.324,46.3721,46.3,46.3641,128900.0
2012-10-16 15:50:00,57.93,58.01,57.93,58.01,98500.0,46.356,46.4201,46.356,46.4201,98500.0
2012-10-16 15:55:00,58.0,58.03,57.99,58.01,135000.0,46.4121,46.4361,46.4041,46.4201,135000.0
2012-10-17 09:30:00,58.45,58.46,58.12,58.17,69500.0,46.7722,46.7802,46.5081,46.5481,69500.0
2012-10-17 09:35:00,58.2,58.22,58.07,58.2,18100.0,46.5721,46.5881,46.4681,46.5721,18100.0
2012-10-17 09:40:00,58.22,58.32,58.19,58.19,13200.0,46.5881,46.6681,46.5641,46.5641,13200.0
2012-10-17 09:45:00,58.19,58.33,58.17,58.29,40200.0,46.5641,46.6761,46.5481,46.6441,40200.0
2012-10-17 09:50:00,58.29,58.31,58.14,58.17,27700.0,46.6441,46.6601,46.5241,46.5481,27700.0
2012-10-17 09:55:00,58.16,58.28,58.13,58.15,74900.0,46.5401,46.6361,46.5161,46.5321,74900.0
2012-10-17 10:00:00,58.15,58.4,58.05,58.38,31500.0,46.5321,46.7321,46.4521,46.7161,31500.0
2012-10-17 10:05:00,58.38,58.54,58.37,58.52,28600.0,46.7161,46.8442,46.7081,46.8282,28600.0
2012-10-17 10:10:00,58.51,58.52,58.44,58.44,36200.0,46.8202,46.8282,46.7642,46.7642,36200.0
2012-10-17 10:15:00,58.46,58.46,58.23,58.25,31000.0,46.7802,46.7802,46.5961,46.6121,31000.0
2012-10-17 10:20:00,58.23,58.29,58.18,58.27,18900.0,46.5961,46.6441,46.5561,46.6281,18900.0
2012-10-17 10:25:00,58.26,58.35,58.25,58.29,22300.0,46.6201,46.6921,46.6121,46.6441,22300.0
2012-10-17 10:30:00,58.29,58.3,58.21,58.23,29700.0,46.6441,46.6521,46.5801,46.5961,29700.0
2012-10-17 10:35:00,58.22,58.22,58.14,58.15,18200.0,46.5881,46.5881,46.5241,46.5321,18200.0
2012-10-17 10:40:00,58.15,58.3,58.14,58.27,19500.0,46.5321,46.6521,46.5241,46.6281,19500.0
2012-10-17 10:45:00,58.27,58.31,58.25,58.28,27000.0,46.6281,46.6601,46.6121,46.6361,27000.0
2012-10-17 10:50:00,58.29,58.29,58.22,58.23,25200.0,46.6441,46.6441,46.5881,46.5961,25200.0
2012-10-17 10:55:00,58.23,58.25,58.21,58.21,19600.0,46.5961,46.6121,46.5801,46.5801,19600.0
2012-10-17 11:00:00,58.22,58.26,58.2,58.25,183000.0,46.5881,46.6201,46.5721,46.6121,183000.0
2012-10-17 11:05:00,58.25,58.25,58.07,58.09,41000.0,46.6121,46.6121,46.4681,46.4841,41000.0
2012-10-17 11:10:00,58.08,58.19,58.06,58.16,24200.0,46.4761,46.5641,46.4601,46.5401,24200.0
2012-10-17 11:15:00,58.16,58.17,58.08,58.08,21400.0,46.5401,46.5481,46.4761,46.4761,21400.0
2012-10-17 11:20:00,58.08,58.12,58.07,58.09,19300.0,46.4761,46.5081,46.4681,46.4841,19300.0
2012-10-17 11:25:00,58.08,58.08,57.92,58.01,67600.0,46.4761,46.4761,46.348,46.4201,67600.0
2012-10-17 11:30:00,58.01,58.03,57.97,57.99,18300.0,46.4201,46.4361,46.3881,46.4041,18300.0
2012-10-17 11:35:00,57.99,58.0,57.89,57.99,59800.0,46.4041,46.4121,46.324,46.4041,59800.0
2012-10-17 11:40:00,57.98,58.09,57.97,58.09,23000.0,46.3961,46.4841,46.3881,46.4841,23000.0
2012-10-17 11:45:00,58.09,58.11,58.06,58.1,12100.0,46.4841,46.5001,46.4601,46.4921,12100.0
2012-10-17 11:50:00,58.1,58.15,58.1,58.15,13400.0,46.4921,46.5321,46.4921,46.5321,13400.0
2012-10-17 11:55:00,58.15,58.17,58.1,58.14,18800.0,46.5321,46.5481,46.4921,46.5241,18800.0
2012-10-17 12:00:00,58.14,58.19,58.14,58.17,19600.0,46.5241,46.5641,46.5241,46.5481,19600.0
2012-10-17 12:05:00,58.18,58.25,58.16,58.24,30200.0,46.5561,46.6121,46.5401,46.6041,30200.0
2012-10-17 12:10:00,58.23,58.23,58.13,58.16,45300.0,46.5961,46.5961,46.5161,46.5401,45300.0
2012-10-17 12:15:00,58.16,58.17,58.09,58.15,34900.0,46.5401,46.5481,46.4841,46.5321,34900.0
2012-10-17 12:20:00,58.15,58.16,58.1,58.12,40200.0,46.5321,46.5401,46.4921,46.5081,40200.0
2012-10-17 12:25:00,58.11,58.13,58.1,58.11,11900.0,46.5001,46.5161,46.4921,46.5001,11900.0
2012-10-17 12:30:00,58.11,58.12,58.09,58.1,19600.0,46.5001,46.5081,46.4841,46.4921,19600.0
2012-10-17 12:35:00,58.1,58.14,58.09,58.09,17200.0,46.4921,46.5241,46.4841,46.4841,17200.0
2012-10-17 12:40:00,58.09,58.09,58.02,58.02,32600.0,46.4841,46.4841,46.4281,46.4281,32600.0
2012-10-17 12:45:00,58.02,58.02,57.97,57.97,14200.0,46.4281,46.4281,46.3881,46.3881,14200.0
2012-10-17 12:50:00,57.97,57.98,57.91,57.93,21500.0,46.3881,46.3961,46.34,46.356,21500.0
2012-10-17 12:55:00,57.93,57.94,57.87,57.87,15200.0,46.356,46.3641,46.308,46.308,15200.0
2012-10-17 13:00:00,57.87,57.94,57.87,57.87,24700.0,46.308,46.3641,46.308,46.308,24700.0
2012-10-17 13:05:00,57.88,57.91,57.83,57.91,25000.0,46.316,46.34,46.276,46.34,25000.0
2012-10-17 13:10:00,57.91,57.93,57.85,57.85,11800.0,46.34,46.356,46.292,46.292,11800.0
2012-10-17 13:15:00,57.85,57.87,57.8,57.8,27100.0,46.292,46.308,46.252,46.252,27100.0
2012-10-17 13:20:00,57.8,57.84,57.77,57.84,66300.0,46.252,46.284,46.228,46.284,66300.0
2012-10-17 13:25:00,57.84,57.88,57.83,57.88,39400.0,46.284,46.316,46.276,46.316,39400.0
2012-10-17 13:30:00,57.87,57.91,57.86,57.9,26400.0,46.308,46.34,46.3,46.332,26400.0
2012-10-17 13:35:00,57.88,57.88,57.84,57.86,27600.0,46.316,46.316,46.284,46.3,27600.0
2012-10-17 13:40:00,57.85,57.88,57.81,57.86,60300.0,46.292,46.316,46.26,46.3,60300.0
2012-10-17 13:45:00,57.86,57.88,57.73,57.78,76700.0,46.3,46.316,46.196,46.236,76700.0
2012-10-17 13:50:00,57.78,57.8,57.68,57.69,110800.0,46.236,46.252,46.156,46.164,110800.0
2012-10-17 13:55:00,57.69,57.72,57.62,57.7,42100.0,46.164,46.188,46.108,46.172,42100.0
2012-10-17 14:00:00,57.71,57.78,57.71,57.74,29500.0,46.18,46.236,46.18,46.204,29500.0
2012-10-17 14:05:00,57.75,57.87,57.74,57.87,80600.0,46.212,46.308,46.204,46.308,80600.0
2012-10-17 14:10:00,57.87,58.01,57.87,57.99,53300.0,46.308,46.4201,46.308,46.4041,53300.0
2012-10-17 14:15:00,58.0,58.01,57.92,57.92,47400.0,46.4121,46.4201,46.348,46.348,47400.0
2012-10-17 14:20:00,57.92,58.0,57.92,57.99,15300.0,46.348,46.4121,46.348,46.4041,15300.0
2012-10-17 14:25:00,58.0,58.14,58.0,58.14,64300.0,46.4121,46.5241,46.4121,46.5241,64300.0
2012-10-17 14:30:00,58.14,58.15,58.12,58.14,23300.0,46.5241,46.5321,46.5081,46.5241,23300.0
2012-10-17 14:35:00,58.15,58.18,58.1,58.14,30400.0,46.5321,46.5561,46.4921,46.5241,30400.0
2012-10-17 14:40:00,58.13,58.16,58.09,58.15,51800.0,46.5161,46.5401,46.4841,46.5321,51800.0
2012-10-17 14:45:00,58.15,58.15,58.01,58.02,46300.0,46.5321,46.5321,46.4201,46.4281,46300.0
2012-10-17 14:50:00,58.04,58.07,58.01,58.01,10300.0,46.4441,46.4681,46.4201,46.4201,10300.0
2012-10-17 14:55:00,58.02,58.08,58.01,58.06,25200.0,46.4281,46.4761,46.4201,46.4601,25200.0
2012-10-17 15:00:00,58.06,58.06,57.99,57.99,14200.0,46.4601,46.4601,46.4041,46.4041,14200.0
2012-10-17 15:05:00,58.0,58.07,57.99,58.06,19400.0,46.4121,46.4681,46.4041,46.4601,19400.0
2012-10-17 15:10:00,58.06,58.08,58.05,58.07,24500.0,46.4601,46.4761,46.4521,46.4681,24500.0
2012-10-17 15:15:00,58.08,58.13,58.08,58.09,30700.0,46.4761,46.5161,46.4761,46.4841,30700.0
2012-10-17 15:20:00,58.1,58.12,58.09,58.1,28400.0,46.4921,46.5081,46.4841,46.4921,28400.0
2012-10-17 15:25:00,58.11,58.12,58.08,58.09,75200.0,46.5001,46.5081,46.4761,46.4841,75200.0
2012-10-17 15:30:00,58.09,58.09,58.04,58.08,35300.0,46.4841,46.4841,46.4441,46.4761,35300.0
2012-10-17 15:35:00,58.07,58.1,58.04,58.04,88200.0,46.4681,46.4921,46.4441,46.4441,88200.0
2012-10-17 15:40:00,58.04,58.07,58.03,58.04,82800.0,46.4441,46.4681,46.4361,46.4441,82800.0
2012-10-17 15:45:00,58.04,58.04,57.97,57.98,116900.0,46.4441,46.4441,46.3881,46.3961,116900.0
2012-10-17 15:50:00,57.98,58.04,57.98,58.03,127200.0,46.3961,46.4441,46.3961,46.4361,127200.0
2012-10-17 15:55:00,58.03,58.05,57.99,58.03,182800.0,46.4361,46.4521,46.4041,46.4361,182800.0
2012-10-18 09:30:00,57.78,57.87,57.51,57.54,91200.0,46.236,46.308,46.02,46.044,91200.0
2012-10-18 09:35:00,57.57,57.75,57.49,57.51,42700.0,46.068,46.212,46.004,46.02,42700.0
2012-10-18 09:40:00,57.52,57.53,57.33,57.41,27700.0,46.028,46.036,45.8759,45.9399,27700.0
2012-10-18 09:45:00,57.44,57.47,57.22,57.31,67000.0,45.9639,45.988,45.7879,45.8599,67000.0
2012-10-18 09:50:00,57.31,57.4,57.17,57.2,54600.0,45.8599,45.9319,45.7479,45.7719,54600.0
2012-10-18 09:55:00,57.2,57.31,57.19,57.29,55400.0,45.7719,45.8599,45.7639,45.8439,55400.0
2012-10-18 10:00:00,57.28,57.45,57.28,57.45,119900.0,45.8359,45.9719,45.8359,45.9719,119900.0
2012-10-18 10:05:00,57.45,57.46,57.33,57.45,67700.0,45.9719,45.98,45.8759,45.9719,67700.0
2012-10-18 10:10:00,57.47,57.47,57.34,57.4,90700.0,45.988,45.988,45.8839,45.9319,90700.0
2012-10-18 10:15:00,57.41,57.42,57.33,57.33,80600.0,45.9399,45.9479,45.8759,45.8759,80600.0
2012-10-18 10:20:00,57.33,57.35,57.17,57.2,103500.0,45.8759,45.8919,45.7479,45.7719,103500.0
2012-10-18 10:25:00,57.19,57.25,57.18,57.19,77700.0,45.7639,45.8119,45.7559,45.7639,77700.0
2012-10-18 10:30:00,57.19,57.3,57.13,57.3,69200.0,45.7639,45.8519,45.7159,45.8519,69200.0
2012-10-18 10:35:00,57.3,57.43,57.28,57.42,32100.0,45.8519,45.9559,45.8359,45.9479,32100.0
2012-10-18 10:40:00,57.42,57.47,57.38,57.39,80300.0,45.9479,45.988,45.9159,45.9239,80300.0
2012-10-18 10:45:00,57.39,57.42,57.25,57.4,34500.0,45.9239,45.9479,45.8119,45.9319,34500.0
2012-10-18 10:50:00,57.41,57.42,57.26,57.34,32100.0,45.9399,45.9479,45.8199,45.8839,32100.0
2012-10-18 10:55:00,57.35,57.43,57.32,57.34,125000.0,45.8919,45.9559,45.8679,45.8839,125000.0
2012-10-18 11:00:00,57.35,57.55,57.35,57.55,97600.0,45.8919,46.052,45.8919,46.052,97600.0
2012-10-18 11:05:00,57.55,57.55,57.5,57.52,34700.0,46.052,46.052,46.012,46.028,34700.0
2012-10-18 11:10:00,57.53,57.55,57.5,57.52,35200.0,46.036,46.052,46.012,46.028,35200.0
2012-10-18 11:15:00,57.52,57.61,57.52,57.54,76800.0,46.028,46.1,46.028,46.044,76800.0
2012-10-18 11:20:00,57.53,57.61,57.52,57.6,90100.0,46.036,46.1,46.028,46.092,90100.0
2012-10-18 11:25:00,57.59,57.61,57.58,57.59,48800.0,46.084,46.1,46.076,46.084,48800.0
2012-10-18 11:30:00,57.6,57.65,57.59,57.62,35800.0,46.092,46.132,46.084,46.108,35800.0
2012-10-18 11:35:00,57.62,57.67,57.62,57.65,51600.0,46.108,46.148,46.108,46.132,51600.0
2012-10-18 11:40:00,57.65,57.7,57.61,57.66,30800.0,46.132,46.172,46.1,46.14,30800.0
2012-10-18 11:45:00,57.67,57.73,57.65,57.73,37700.0,46.148,46.196,46.132,46.196,37700.0
2012-10-18 11:50:00,57.73,57.75,57.7,57.72,28600.0,46.196,46.212,46.172,46.188,28600.0
2012-10-18 11:55:00,57.72,57.81,57.7,57.8,42500.0,46.188,46.26,46.172,46.252,42500.0
2012-10-18 12:00:00,57.8,57.8,57.7,57.7,30800.0,46.252,46.252,46.172,46.172,30800.0
2012-10-18 12:05:00,57.7,57.71,57.66,57.68,14300.0,46.172,46.18,46.14,46.156,14300.0
2012-10-18 12:10:00,57.68,57.73,57.67,57.73,10800.0,46.156,46.196,46.148,46.196,10800.0
2012-10-18 12:15:00,57.72,57.77,57.72,57.74,14700.0,46.188,46.228,46.188,46.204,14700.0
2012-10-18 12:20:00,57.75,57.79,57.72,57.79,15700.0,46.212,46.244,46.188,46.244,15700.0
2012-10-18 12:25:00,57.78,57.79,57.69,57.69,23300.0,46.236,46.244,46.164,46.164,23300.0
2012-10-18 12:30:00,57.69,57.73,57.61,57.66,47600.0,46.164,46.196,46.1,46.14,47600.0
2012-10-18 12:35:00,57.66,57.72,57.61,57.71,51200.0,46.14,46.188,46.1,46.18,51200.0
2012-10-18 12:40:00,57.7,57.71,57.57,57.58,41000.0,46.172,46.18,46.068,46.076,41000.0
2012-10-18 12:45:00,57.58,57.58,57.52,57.54,32500.0,46.076,46.076,46.028,46.044,32500.0
2012-10-18 12:50:00,57.54,57.58,57.5,57.56,25700.0,46.044,46.076,46.012,46.06,25700.0
2012-10-18 12:55:00,57.58,57.64,57.5,57.53,54800.0,46.076,46.124,46.012,46.036,54800.0
2012-10-18 13:00:00,57.55,57.58,57.49,57.5,55500.0,46.052,46.076,46.004,46.012,55500.0
2012-10-18 13:05:00,57.5,57.52,57.41,57.5,53700.0,46.012,46.028,45.9399,46.012,53700.0
2012-10-18 13:10:00,57.51,57.52,57.47,57.49,26800.0,46.02,46.028,45.988,46.004,26800.0
2012-10-18 13:15:00,57.48,57.5,57.44,57.47,34400.0,45.996,46.012,45.9639,45.988,34400.0
2012-10-18 13:20:00,57.49,57.52,57.44,57.45,28000.0,46.004,46.028,45.9639,45.9719,28000.0
2012-10-18 13:25:00,57.46,57.58,57.46,57.55,34700.0,45.98,46.076,45.98,46.052,34700.0
2012-10-18 13:30:00,57.57,57.57,57.44,57.44,67800.0,46.068,46.068,45.9639,45.9639,67800.0
2012-10-18 13:35:00,57.44,57.52,57.43,57.46,44400.0,45.9639,46.028,45.9559,45.98,44400.0
2012-10-18 13:40:00,57.47,57.6,57.47,57.6,78300.0,45.988,46.092,45.988,46.092,78300.0
2012-10-18 13:45:00,57.6,57.67,57.59,57.61,70900.0,46.092,46.148,46.084,46.1,70900.0
2012-10-18 13:50:00,57.61,57.67,57.56,57.56,50600.0,46.1,46.148,46.06,46.06,50600.0
2012-10-18 13:55:00,57.56,57.61,57.55,57.57,46300.0,46.06,46.1,46.052,46.068,46300.0
2012-10-18 14:00:00,57.57,57.66,57.57,57.64,42300.0,46.068,46.14,46.068,46.124,42300.0
2012-10-18 14:05:00,57.64,57.68,57.59,57.6,45900.0,46.124,46.156,46.084,46.092,45900.0
2012-10-18 14:10:00,57.6,57.62,57.58,57.59,23300.0,46.092,46.108,46.076,46.084,23300.0
2012-10-18 14:15:00,57.59,57.63,57.58,57.6,33900.0,46.084,46.116,46.076,46.092,33900.0
2012-10-18 14:20:00,57.6,57.62,57.53,57.54,66200.0,46.092,46.108,46.036,46.044,66200.0
2012-10-18 14:25:00,57.54,57.57,57.53,57.53,26400.0,46.044,46.068,46.036,46.036,26400.0
2012-10-18 14:30:00,57.53,57.6,57.48,57.5,41200.0,46.036,46.092,45.996,46.012,41200.0
2012-10-18 14:35:00,57.51,57.53,57.35,57.36,76400.0,46.02,46.036,45.8919,45.8999,76400.0
2012-10-18 14:40:00,57.35,57.35,57.2,57.21,71000.0,45.8919,45.8919,45.7719,45.7799,71000.0
2012-10-18 14:45:00,57.21,57.36,57.21,57.31,38500.0,45.7799,45.8999,45.7799,45.8599,38500.0
2012-10-18 14:50:00,57.31,57.42,57.3,57.39,43400.0,45.8599,45.9479,45.8519,45.9239,43400.0
2012-10-18 14:55:00,57.39,57.51,57.33,57.48,71700.0,45.9239,46.02,45.8759,45.996,71700.0
2012-10-18 15:00:00,57.47,57.5,57.37,57.41,39600.0,45.988,46.012,45.9079,45.9399,39600.0
2012-10-18 15:05:00,57.41,57.42,57.33,57.42,36100.0,45.9399,45.9479,45.8759,45.9479,36100.0
2012-10-18 15:10:00,57.43,57.43,57.3,57.31,56800.0,45.9559,45.9559,45.8519,45.8599,56800.0
2012-10-18 15:15:00,57.31,57.35,57.28,57.34,59600.0,45.8599,45.8919,45.8359,45.8839,59600.0
2012-10-18 15:20:00,57.34,57.35,57.29,57.31,58400.0,45.8839,45.8919,45.8439,45.8599,58400.0
2012-10-18 15:25:00,57.31,57.35,57.27,57.3,46400.0,45.8599,45.8919,45.8279,45.8519,46400.0
2012-10-18 15:30:00,57.3,57.35,57.27,57.33,71500.0,45.8519,45.8919,45.8279,45.8759,71500.0
2012-10-18 15:35:00,57.33,57.35,57.24,57.27,156200.0,45.8759,45.8919,45.8039,45.8279,156200.0
2012-10-18 15:40:00,57.27,57.39,57.25,57.38,151800.0,45.8279,45.9239,45.8119,45.9159,151800.0
2012-10-18 15:45:00,57.37,57.5,57.34,57.41,143400.0,45.9079,46.012,45.8839,45.9399,143400.0
2012-10-18 15:50:00,57.42,57.45,57.31,57.32,139800.0,45.9479,45.9719,45.8599,45.8679,139800.0
2012-10-18 15:55:00,57.32,57.38,57.24,57.3,372800.0,45.8679,45.9159,45.8039,45.8519,372800.0
2012-10-19 09:30:00,59.16,59.43,58.92,59.23,1112400.0,47.3403,47.5564,47.1483,47.3963,1112400.0
2012-10-19 09:35:00,59.23,59.86,59.18,59.75,439500.0,47.3963,47.9005,47.3563,47.8124,439500.0
2012-10-19 09:40:00,59.75,59.85,59.29,59.37,354400.0,47.8124,47.8924,47.4443,47.5083,354400.0
2012-10-19 09:45:00,59.38,59.77,59.35,59.72,262700.0,47.5164,47.8284,47.4923,47.7884,262700.0
2012-10-19 09:50:00,59.71,59.89,59.64,59.85,351000.0,47.7804,47.9245,47.7244,47.8924,351000.0
2012-10-19 09:55:00,59.85,59.98,59.73,59.97,254600.0,47.8924,47.9965,47.7964,47.9885,254600.0
2012-10-19 10:00:00,59.96,60.26,59.87,60.1,535800.0,47.9805,48.2205,47.9085,48.0925,535800.0
2012-10-19 10:05:00,60.08,60.2,59.64,60.1,296200.0,48.0765,48.1725,47.7244,48.0925,296200.0
2012-10-19 10:10:00,60.12,60.14,59.9,59.94,166100.0,48.1085,48.1245,47.9325,47.9645,166100.0
2012-10-19 10:15:00,59.92,60.14,59.8,60.14,136500.0,47.9485,48.1245,47.8524,48.1245,136500.0
2012-10-19 10:20:00,60.12,60.39,60.03,60.25,183600.0,48.1085,48.3246,48.0365,48.2125,183600.0
2012-10-19 10:25:00,60.25,60.48,60.2,60.48,189100.0,48.2125,48.3966,48.1725,48.3966,189100.0
2012-10-19 10:30:00,60.47,60.6,60.37,60.54,189500.0,48.3886,48.4926,48.3086,48.4446,189500.0
2012-10-19 10:35:00,60.54,60.68,60.45,60.68,199600.0,48.4446,48.5566,48.3726,48.5566,199600.0
2012-10-19 10:40:00,60.67,60.8,60.53,60.65,197100.0,48.5486,48.6526,48.4366,48.5326,197100.0
2012-10-19 10:45:00,60.66,60.79,60.61,60.69,142000.0,48.5406,48.6446,48.5006,48.5646,142000.0
2012-10-19 10:50:00,60.69,60.79,60.66,60.71,134500.0,48.5646,48.6446,48.5406,48.5806,134500.0
2012-10-19 10:55:00,60.71,60.76,60.57,60.64,70100.0,48.5806,48.6206,48.4686,48.5246,70100.0
2012-10-19 11:00:00,60.65,60.68,60.37,60.38,78400.0,48.5326,48.5566,48.3086,48.3166,78400.0
2012-10-19 11:05:00,60.4,60.67,60.4,60.46,225200.0,48.3326,48.5486,48.3326,48.3806,225200.0
2012-10-19 11:10:00,60.45,60.65,60.34,60.62,109600.0,48.3726,48.5326,48.2846,48.5086,109600.0
2012-10-19 11:15:00,60.61,60.62,60.42,60.56,118400.0,48.5006,48.5086,48.3486,48.4606,118400.0
2012-10-19 11:20:00,60.55,60.66,60.55,60.63,90900.0,48.4526,48.5406,48.4526,48.5166,90900.0
2012-10-19 11:25:00,60.62,60.64,60.53,60.58,83500.0,48.5086,48.5246,48.4366,48.4766,83500.0
2012-10-19 11:30:00,60.59,60.64,60.58,60.64,61300.0,48.4846,48.5246,48.4766,48.5246,61300.0
2012-10-19 11:35:00,60.63,60.66,60.62,60.64,81500.0,48.5166,48.5406,48.5086,48.5246,81500.0
2012-10-19 11:40:00,60.64,60.65,60.46,60.5,94300.0,48.5246,48.5326,48.3806,48.4126,94300.0
2012-10-19 11:45:00,60.49,60.5,60.39,60.44,91400.0,48.4046,48.4126,48.3246,48.3646,91400.0
2012-10-19 11:50:00,60.44,60.48,60.26,60.29,126200.0,48.3646,48.3966,48.2205,48.2445,126200.0
2012-10-19 11:55:00,60.29,60.46,60.26,60.46,56800.0,48.2445,48.3806,48.2205,48.3806,56800.0
2012-10-19 12:00:00,60.45,60.51,60.43,60.48,92200.0,48.3726,48.4206,48.3566,48.3966,92200.0
2012-10-19 12:05:00,60.48,60.58,60.48,60.48,101300.0,48.3966,48.4766,48.3966,48.3966,101300.0
2012-10-19 12:10:00,60.48,60.55,60.47,60.55,58500.0,48.3966,48.4526,48.3886,48.4526,58500.0
2012-10-19 12:15:00,60.54,60.55,60.27,60.45,110400.0,48.4446,48.4526,48.2285,48.3726,110400.0
2012-10-19 12:20:00,60.45,60.55,60.44,60.52,86000.0,48.3726,48.4526,48.3646,48.4286,86000.0
2012-10-19 12:25:00,60.51,60.62,60.49,60.49,83900.0,48.4206,48.5086,48.4046,48.4046,83900.0
2012-10-19 12:30:00,60.5,60.66,60.49,60.57,83700.0,48.4126,48.5406,48.4046,48.4686,83700.0
2012-10-19 12:35:00,60.57,60.66,60.53,60.63,65700.0,48.4686,48.5406,48.4366,48.5166,65700.0
2012-10-19 12:40:00,60.63,60.69,60.6,60.61,56300.0,48.5166,48.5646,48.4926,48.5006,56300.0
2012-10-19 12:45:00,60.6,60.61,60.5,60.58,54900.0,48.4926,48.5006,48.4126,48.4766,54900.0
2012-10-19 12:50:00,60.58,60.59,60.5,60.56,30900.0,48.4766,48.4846,48.4126,48.4606,30900.0
2012-10-19 12:55:00,60.56,60.63,60.55,60.57,49500.0,48.4606,48.5166,48.4526,48.4686,49500.0
2012-10-19 13:00:00,60.56,60.65,60.53,60.54,48200.0,48.4606,48.5326,48.4366,48.4446,48200.0
2012-10-19 13:05:00,60.53,60.64,60.52,60.57,53400.0,48.4366,48.5246,48.4286,48.4686,53400.0
2012-10-19 13:10:00,60.57,60.6,60.51,60.59,43500.0,48.4686,48.4926,48.4206,48.4846,43500.0
2012-10-19 13:15:00,60.61,60.65,60.5,60.5,56300.0,48.5006,48.5326,48.4126,48.4126,56300.0
2012-10-19 13:20:00,60.5,60.57,60.46,60.54,53900.0,48.4126,48.4686,48.3806,48.4446,53900.0
2012-10-19 13:25:00,60.54,60.61,60.53,60.55,41300.0,48.4446,48.5006,48.4366,48.4526,41300.0
2012-10-19 13:30:00,60.55,60.59,60.46,60.57,98300.0,48.4526,48.4846,48.3806,48.4686,98300.0
2012-10-19 13:35:00,60.57,60.65,60.55,60.55,81400.0,48.4686,48.5326,48.4526,48.4526,81400.0
2012-10-19 13:40:00,60.55,60.57,60.42,60.57,86000.0,48.4526,48.4686,48.3486,48.4686,86000.0
2012-10-19 13:45:00,60.58,60.58,60.41,60.46,49000.0,48.4766,48.4766,48.3406,48.3806,49000.0
2012-10-19 13:50:00,60.45,60.61,60.43,60.57,83600.0,48.3726,48.5006,48.3566,48.4686,83600.0
2012-10-19 13:55:00,60.57,60.57,60.48,60.53,60500.0,48.4686,48.4686,48.3966,48.4366,60500.0
2012-10-19 14:00:00,60.51,60.64,60.47,60.64,63800.0,48.4206,48.5246,48.3886,48.5246,63800.0
2012-10-19 14:05:00,60.63,60.69,60.56,60.59,101400.0,48.5166,48.5646,48.4606,48.4846,101400.0
2012-10-19 14:10:00,60.58,60.66,60.58,60.63,79000.0,48.4766,48.5406,48.4766,48.5166,79000.0
2012-10-19 14:15:00,60.63,60.64,60.56,60.58,37700.0,48.5166,48.5246,48.4606,48.4766,37700.0
2012-10-19 14:20:00,60.59,60.65,60.56,60.59,53200.0,48.4846,48.5326,48.4606,48.4846,53200.0
2012-10-19 14:25:00,60.59,60.59,60.41,60.43,123900.0,48.4846,48.4846,48.3406,48.3566,123900.0
2012-10-19 14:30:00,60.44,60.57,60.43,60.57,64800.0,48.3646,48.4686,48.3566,48.4686,64800.0
2012-10-19 14:35:00,60.56,60.6,60.56,60.6,44100.0,48.4606,48.4926,48.4606,48.4926,44100.0
2012-10-19 14:40:00,60.6,60.6,60.52,60.55,56500.0,48.4926,48.4926,48.4286,48.4526,56500.0
2012-10-19 14:45:00,60.54,60.55,60.37,60.41,107800.0,48.4446,48.4526,48.3086,48.3406,107800.0
2012-10-19 14:50:00,60.41,60.42,60.3,60.42,105800.0,48.3406,48.3486,48.2525,48.3486,105800.0
2012-10-19 14:55:00,60.42,60.7,60.4,60.66,99200.0,48.3486,48.5726,48.3326,48.5406,99200.0
2012-10-19 15:00:00,60.66,60.68,60.5,60.52,77600.0,48.5406,48.5566,48.4126,48.4286,77600.0
2012-10-19 15:05:00,60.52,60.53,60.44,60.49,95900.0,48.4286,48.4366,48.3646,48.4046,95900.0
2012-10-19 15:10:00,60.48,60.54,60.47,60.53,75600.0,48.3966,48.4446,48.3886,48.4366,75600.0
2012-10-19 15:15:00,60.53,60.62,60.48,60.61,73300.0,48.4366,48.5086,48.3966,48.5006,73300.0
2012-10-19 15:20:00,60.61,60.69,60.55,60.59,153700.0,48.5006,48.5646,48.4526,48.4846,153700.0
2012-10-19 15:25:00,60.58,60.67,60.56,60.57,161300.0,48.4766,48.5486,48.4606,48.4686,161300.0
2012-10-19 15:30:00,60.57,60.63,60.56,60.61,130100.0,48.4686,48.5166,48.4606,48.5006,130100.0
2012-10-19 15:35:00,60.62,60.64,60.55,60.63,174500.0,48.5086,48.5246,48.4526,48.5166,174500.0
2012-10-19 15:40:00,60.64,60.67,60.6,60.64,144200.0,48.5246,48.5486,48.4926,48.5246,144200.0
2012-10-19 15:45:00,60.64,60.89,60.63,60.88,246900.0,48.5246,48.7247,48.5166,48.7167,246900.0
2012-10-19 15:50:00,60.89,60.89,60.79,60.86,281500.0,48.7247,48.7247,48.6446,48.7007,281500.0
2012-10-19 15:55:00,60.86,60.87,60.71,60.76,423100.0,48.7007,48.7087,48.5806,48.6206,423100.0
2012-10-22 09:30:00,61.14,61.33,61.09,61.14,209800.0,48.9247,49.0768,48.8847,48.9247,209800.0
2012-10-22 09:35:00,61.15,61.19,60.84,60.97,123100.0,48.9327,48.9647,48.6847,48.7887,123100.0
2012-10-22 09:40:00,60.97,60.98,60.72,60.73,84300.0,48.7887,48.7967,48.5886,48.5966,84300.0
2012-10-22 09:45:00,60.74,60.87,60.65,60.87,54800.0,48.6046,48.7087,48.5326,48.7087,54800.0
2012-10-22 09:50:00,60.87,60.99,60.78,60.94,106800.0,48.7087,48.8047,48.6366,48.7647,106800.0
2012-10-22 09:55:00,60.92,61.05,60.87,60.97,109000.0,48.7487,48.8527,48.7087,48.7887,109000.0
2012-10-22 10:00:00,60.98,61.09,60.92,60.97,109300.0,48.7967,48.8847,48.7487,48.7887,109300.0
2012-10-22 10:05:00,60.97,60.99,60.84,60.91,72000.0,48.7887,48.8047,48.6847,48.7407,72000.0
2012-10-22 10:10:00,60.91,61.01,60.89,60.96,61500.0,48.7407,48.8207,48.7247,48.7807,61500.0
2012-10-22 10:15:00,60.97,60.99,60.85,60.85,71200.0,48.7887,48.8047,48.6927,48.6927,71200.0
2012-10-22 10:20:00,60.83,60.96,60.83,60.91,37000.0,48.6767,48.7807,48.6767,48.7407,37000.0
2012-10-22 10:25:00,60.91,60.92,60.83,60.83,33400.0,48.7407,48.7487,48.6767,48.6767,33400.0
2012-10-22 10:30:00,60.85,60.94,60.84,60.94,91000.0,48.6927,48.7647,48.6847,48.7647,91000.0
2012-10-22 10:35:00,60.94,60.98,60.8,60.84,55600.0,48.7647,48.7967,48.6526,48.6847,55600.0
2012-10-22 10:40:00,60.84,60.92,60.8,60.9,58300.0,48.6847,48.7487,48.6526,48.7327,58300.0
2012-10-22 10:45:00,60.89,60.97,60.82,60.95,63300.0,48.7247,48.7887,48.6687,48.7727,63300.0
2012-10-22 10:50:00,60.95,61.11,60.94,61.07,66700.0,48.7727,48.9007,48.7647,48.8687,66700.0
2012-10-22 10:55:00,61.06,61.09,60.98,61.01,34900.0,48.8607,48.8847,48.7967,48.8207,34900.0
2012-10-22 11:00:00,61.0,61.06,60.94,61.05,33500.0,48.8127,48.8607,48.7647,48.8527,33500.0
2012-10-22 11:05:00,61.04,61.07,61.0,61.06,24300.0,48.8447,48.8687,48.8127,48.8607,24300.0
2012-10-22 11:10:00,61.05,61.09,60.98,61.0,51400.0,48.8527,48.8847,48.7967,48.8127,51400.0
2012-10-22 11:15:00,60.98,60.99,60.89,60.91,33200.0,48.7967,48.8047,48.7247,48.7407,33200.0
2012-10-22 11:20:00,60.9,60.95,60.87,60.91,37100.0,48.7327,48.7727,48.7087,48.7407,37100.0
2012-10-22 11:25:00,60.93,60.95,60.9,60.91,28400.0,48.7567,48.7727,48.7327,48.7407,28400.0
2012-10-22 11:30:00,60.91,60.97,60.91,60.93,287100.0,48.7407,48.7887,48.7407,48.7567,287100.0
2012-10-22 11:35:00,60.94,60.96,60.89,60.92,23200.0,48.7647,48.7807,48.7247,48.7487,23200.0
2012-10-22 11:40:00,60.92,61.08,60.92,61.05,32100.0,48.7487,48.8767,48.7487,48.8527,32100.0
2012-10-22 11:45:00,61.06,61.07,60.95,60.97,16500.0,48.8607,48.8687,48.7727,48.7887,16500.0
2012-10-22 11:50:00,60.97,60.98,60.92,60.95,19200.0,48.7887,48.7967,48.7487,48.7727,19200.0
2012-10-22 11:55:00,60.94,60.94,60.88,60.89,14800.0,48.7647,48.7647,48.7167,48.7247,14800.0
2012-10-22 12:00:00,60.88,60.88,60.81,60.82,33900.0,48.7167,48.7167,48.6606,48.6687,33900.0
2012-10-22 12:05:00,60.82,60.89,60.76,60.84,150400.0,48.6687,48.7247,48.6206,48.6847,150400.0
2012-10-22 12:10:00,60.84,60.88,60.79,60.8,22500.0,48.6847,48.7167,48.6446,48.6526,22500.0
2012-10-22 12:15:00,60.8,60.84,60.78,60.83,26800.0,48.6526,48.6847,48.6366,48.6767,26800.0
2012-10-22 12:20:00,60.83,60.85,60.8,60.85,7600.0,48.6767,48.6927,48.6526,48.6927,7600.0
2012-10-22 12:25:00,60.85,60.86,60.78,60.79,25300.0,48.6927,48.7007,48.6366,48.6446,25300.0
2012-10-22 12:30:00,60.8,60.81,60.78,60.78,9400.0,48.6526,48.6606,48.6366,48.6366,9400.0
2012-10-22 12:35:00,60.78,60.8,60.72,60.75,36900.0,48.6366,48.6526,48.5886,48.6126,36900.0
2012-10-22 12:40:00,60.76,60.77,60.68,60.68,27600.0,48.6206,48.6286,48.5566,48.5566,27600.0
2012-10-22 12:45:00,60.67,60.71,60.67,60.67,100300.0,48.5486,48.5806,48.5486,48.5486,100300.0
2012-10-22 12:50:00,60.68,60.7,60.63,60.64,18300.0,48.5566,48.5726,48.5166,48.5246,18300.0
2012-10-22 12:55:00,60.63,60.65,60.6,60.61,31100.0,48.5166,48.5326,48.4926,48.5006,31100.0
2012-10-22 13:00:00,60.61,60.61,60.47,60.49,56400.0,48.5006,48.5006,48.3886,48.4046,56400.0
2012-10-22 13:05:00,60.49,60.49,60.42,60.43,33300.0,48.4046,48.4046,48.3486,48.3566,33300.0
2012-10-22 13:10:00,60.44,60.44,60.29,60.38,41200.0,48.3646,48.3646,48.2445,48.3166,41200.0
2012-10-22 13:15:00,60.39,60.46,60.34,60.36,49700.0,48.3246,48.3806,48.2846,48.3006,49700.0
2012-10-22 13:20:00,60.35,60.35,60.15,60.23,61900.0,48.2926,48.2926,48.1325,48.1965,61900.0
2012-10-22 13:25:00,60.23,60.5,59.96,59.96,134700.0,48.1965,48.4126,47.9805,47.9805,134700.0
2012-10-22 13:30:00,59.99,60.15,59.96,60.14,53200.0,48.0045,48.1325,47.9805,48.1245,53200.0
2012-10-22 13:35:00,60.12,60.16,60.1,60.13,55000.0,48.1085,48.1405,48.0925,48.1165,55000.0
2012-10-22 13:40:00,60.11,60.13,60.07,60.12,54900.0,48.1005,48.1165,48.0685,48.1085,54900.0
2012-10-22 13:45:00,60.11,60.19,60.04,60.14,67100.0,48.1005,48.1645,48.0445,48.1245,67100.0
2012-10-22 13:50:00,60.14,60.19,60.09,60.14,20400.0,48.1245,48.1645,48.0845,48.1245,20400.0
2012-10-22 13:55:00,60.15,60.16,60.11,60.15,35900.0,48.1325,48.1405,48.1005,48.1325,35900.0
2012-10-22 14:00:00,60.16,60.19,60.05,60.08,63800.0,48.1405,48.1645,48.0525,48.0765,63800.0
2012-10-22 14:05:00,60.06,60.06,60.01,60.02,24200.0,48.0605,48.0605,48.0205,48.0285,24200.0
2012-10-22 14:10:00,60.04,60.15,60.02,60.15,58600.0,48.0445,48.1325,48.0285,48.1325,58600.0
2012-10-22 14:15:00,60.15,60.22,60.12,60.12,30600.0,48.1325,48.1885,48.1085,48.1085,30600.0
2012-10-22 14:20:00,60.13,60.15,60.07,60.07,29500.0,48.1165,48.1325,48.0685,48.0685,29500.0
2012-10-22 14:25:00,60.08,60.14,60.05,60.1,30300.0,48.0765,48.1245,48.0525,48.0925,30300.0
2012-10-22 14:30:00,60.11,60.16,60.07,60.09,38700.0,48.1005,48.1405,48.0685,48.0845,38700.0
2012-10-22 14:35:00,60.09,60.1,60.03,60.04,32700.0,48.0845,48.0925,48.0365,48.0445,32700.0
2012-10-22 14:40:00,60.04,60.08,60.03,60.04,44600.0,48.0445,48.0765,48.0365,48.0445,44600.0
2012-10-22 14:45:00,60.03,60.05,59.98,60.02,54900.0,48.0365,48.0525,47.9965,48.0285,54900.0
2012-10-22 14:50:00,60.03,60.03,59.92,59.96,29600.0,48.0365,48.0365,47.9485,47.9805,29600.0
2012-10-22 14:55:00,59.96,60.0,59.96,59.97,16300.0,47.9805,48.0125,47.9805,47.9885,16300.0
2012-10-22 15:00:00,59.98,60.01,59.9,59.91,73700.0,47.9965,48.0205,47.9325,47.9405,73700.0
2012-10-22 15:05:00,59.91,59.93,59.86,59.92,33000.0,47.9405,47.9565,47.9005,47.9485,33000.0
2012-10-22 15:10:00,59.92,60.24,59.92,60.14,65700.0,47.9485,48.2045,47.9485,48.1245,65700.0
2012-10-22 15:15:00,60.14,60.18,60.09,60.15,26800.0,48.1245,48.1565,48.0845,48.1325,26800.0
2012-10-22 15:20:00,60.16,60.17,60.04,60.06,37200.0,48.1405,48.1485,48.0445,48.0605,37200.0
2012-10-22 15:25:00,60.06,60.11,60.02,60.1,121500.0,48.0605,48.1005,48.0285,48.0925,121500.0
2012-10-22 15:30:00,60.11,60.11,60.0,60.04,113700.0,48.1005,48.1005,48.0125,48.0445,113700.0
2012-10-22 15:35:00,60.05,60.14,60.04,60.11,120900.0,48.0525,48.1245,48.0445,48.1005,120900.0
2012-10-22 15:40:00,60.11,60.11,59.92,59.93,187900.0,48.1005,48.1005,47.9485,47.9565,187900.0
2012-10-22 15:45:00,59.93,59.94,59.85,59.87,244200.0,47.9565,47.9645,47.8924,47.9085,244200.0
2012-10-22 15:50:00,59.87,59.89,59.81,59.87,311000.0,47.9085,47.9245,47.8604,47.9085,311000.0
2012-10-22 15:55:00,59.87,59.97,59.87,59.94,515600.0,47.9085,47.9885,47.9085,47.9645,515600.0
2012-10-23 09:30:00,59.35,59.5,59.24,59.48,136100.0,47.4923,47.6124,47.4043,47.5964,136100.0
2012-10-23 09:35:00,59.44,59.53,59.04,59.2,93400.0,47.5644,47.6364,47.2443,47.3723,93400.0
2012-10-23 09:40:00,59.2,59.49,59.12,59.42,195300.0,47.3723,47.6044,47.3083,47.5484,195300.0
2012-10-23 09:45:00,59.39,59.43,59.26,59.38,69100.0,47.5244,47.5564,47.4203,47.5164,69100.0
2012-10-23 09:50:00,59.39,59.48,59.29,59.48,38700.0,47.5244,47.5964,47.4443,47.5964,38700.0
2012-10-23 09:55:00,59.47,59.5,59.29,59.32,89500.0,47.5884,47.6124,47.4443,47.4683,89500.0
2012-10-23 10:00:00,59.3,59.45,59.27,59.33,36500.0,47.4523,47.5724,47.4283,47.4763,36500.0
2012-10-23 10:05:00,59.31,59.39,59.29,59.37,48100.0,47.4603,47.5244,47.4443,47.5083,48100.0
2012-10-23 10:10:00,59.37,59.41,59.31,59.41,72700.0,47.5083,47.5404,47.4603,47.5404,72700.0
2012-10-23 10:15:00,59.4,59.41,59.27,59.33,118600.0,47.5324,47.5404,47.4283,47.4763,118600.0
2012-10-23 10:20:00,59.34,59.38,59.27,59.27,70300.0,47.4843,47.5164,47.4283,47.4283,70300.0
2012-10-23 10:25:00,59.27,59.42,59.26,59.34,57500.0,47.4283,47.5484,47.4203,47.4843,57500.0
2012-10-23 10:30:00,59.35,59.36,59.15,59.3,65200.0,47.4923,47.5003,47.3323,47.4523,65200.0
2012-10-23 10:35:00,59.3,59.33,59.21,59.32,91800.0,47.4523,47.4763,47.3803,47.4683,91800.0
2012-10-23 10:40:00,59.32,59.46,59.3,59.44,98400.0,47.4683,47.5804,47.4523,47.5644,98400.0
2012-10-23 10:45:00,59.46,59.63,59.4,59.54,142500.0,47.5804,47.7164,47.5324,47.6444,142500.0
2012-10-23 10:50:00,59.53,59.55,59.37,59.39,156200.0,47.6364,47.6524,47.5083,47.5244,156200.0
2012-10-23 10:55:00,59.4,59.44,59.34,59.39,64200.0,47.5324,47.5644,47.4843,47.5244,64200.0
2012-10-23 11:00:00,59.39,59.53,59.35,59.42,43000.0,47.5244,47.6364,47.4923,47.5484,43000.0
2012-10-23 11:05:00,59.43,59.46,59.4,59.46,83400.0,47.5564,47.5804,47.5324,47.5804,83400.0
2012-10-23 11:10:00,59.45,59.55,59.44,59.51,46500.0,47.5724,47.6524,47.5644,47.6204,46500.0
2012-10-23 11:15:00,59.52,59.55,59.51,59.55,56800.0,47.6284,47.6524,47.6204,47.6524,56800.0
2012-10-23 11:20:00,59.54,59.55,59.46,59.47,41300.0,47.6444,47.6524,47.5804,47.5884,41300.0
2012-10-23 11:25:00,59.47,59.5,59.46,59.46,26100.0,47.5884,47.6124,47.5804,47.5804,26100.0
2012-10-23 11:30:00,59.45,59.45,59.32,59.37,43600.0,47.5724,47.5724,47.4683,47.5083,43600.0
2012-10-23 11:35:00,59.38,59.39,59.3,59.37,53200.0,47.5164,47.5244,47.4523,47.5083,53200.0
2012-10-23 11:40:00,59.38,59.45,59.37,59.43,95900.0,47.5164,47.5724,47.5083,47.5564,95900.0
2012-10-23 11:45:00,59.43,59.57,59.43,59.53,77500.0,47.5564,47.6684,47.5564,47.6364,77500.0
2012-10-23 11:50:00,59.53,59.59,59.51,59.58,54200.0,47.6364,47.6844,47.6204,47.6764,54200.0
2012-10-23 11:55:00,59.57,59.57,59.5,59.51,38500.0,47.6684,47.6684,47.6124,47.6204,38500.0
2012-10-23 12:00:00,59.51,59.53,59.45,59.46,60500.0,47.6204,47.6364,47.5724,47.5804,60500.0
2012-10-23 12:05:00,59.46,59.48,59.45,59.47,12800.0,47.5804,47.5964,47.5724,47.5884,12800.0
2012-10-23 12:10:00,59.47,59.54,59.45,59.54,30300.0,47.5884,47.6444,47.5724,47.6444,30300.0
2012-10-23 12:15:00,59.53,59.54,59.48,59.5,33500.0,47.6364,47.6444,47.5964,47.6124,33500.0
2012-10-23 12:20:00,59.5,59.52,59.45,59.5,25300.0,47.6124,47.6284,47.5724,47.6124,25300.0
2012-10-23 12:25:00,59.49,59.6,59.49,59.59,102000.0,47.6044,47.6924,47.6044,47.6844,102000.0
2012-10-23 12:30:00,59.59,59.64,59.56,59.59,115200.0,47.6844,47.7244,47.6604,47.6844,115200.0
2012-10-23 12:35:00,59.59,59.64,59.56,59.56,50400.0,47.6844,47.7244,47.6604,47.6604,50400.0
2012-10-23 12:40:00,59.58,59.68,59.58,59.65,52600.0,47.6764,47.7564,47.6764,47.7324,52600.0
2012-10-23 12:45:00,59.65,59.68,59.61,59.68,21600.0,47.7324,47.7564,47.7004,47.7564,21600.0
2012-10-23 12:50:00,59.67,59.7,59.58,59.63,38600.0,47.7484,47.7724,47.6764,47.7164,38600.0
2012-10-23 12:55:00,59.62,59.66,59.56,59.61,69000.0,47.7084,47.7404,47.6604,47.7004,69000.0
2012-10-23 13:00:00,59.6,59.63,59.58,59.59,77500.0,47.6924,47.7164,47.6764,47.6844,77500.0
2012-10-23 13:05:00,59.58,59.61,59.52,59.57,22700.0,47.6764,47.7004,47.6284,47.6684,22700.0
2012-10-23 13:10:00,59.57,59.58,59.52,59.55,13100.0,47.6684,47.6764,47.6284,47.6524,13100.0
2012-10-23 13:15:00,59.54,59.63,59.46,59.49,25500.0,47.6444,47.7164,47.5804,47.6044,25500.0
2012-10-23 13:20:00,59.48,59.53,59.45,59.46,94700.0,47.5964,47.6364,47.5724,47.5804,94700.0
2012-10-23 13:25:00,59.46,59.49,59.44,59.48,44400.0,47.5804,47.6044,47.5644,47.5964,44400.0
2012-10-23 13:30:00,59.47,59.57,59.45,59.55,111200.0,47.5884,47.6684,47.5724,47.6524,111200.0
2012-10-23 13:35:00,59.55,59.61,59.5,59.5,66200.0,47.6524,47.7004,47.6124,47.6124,66200.0
2012-10-23 13:40:00,59.51,59.6,59.48,59.57,16500.0,47.6204,47.6924,47.5964,47.6684,16500.0
2012-10-23 13:45:00,59.56,59.56,59.47,59.52,21700.0,47.6604,47.6604,47.5884,47.6284,21700.0
2012-10-23 13:50:00,59.52,59.61,59.5,59.61,74100.0,47.6284,47.7004,47.6124,47.7004,74100.0
2012-10-23 13:55:00,59.61,59.71,59.54,59.69,26200.0,47.7004,47.7804,47.6444,47.7644,26200.0
2012-10-23 14:00:00,59.68,59.93,59.67,59.86,75000.0,47.7564,47.9565,47.7484,47.9005,75000.0
2012-10-23 14:05:00,59.86,59.87,59.72,59.75,40300.0,47.9005,47.9085,47.7884,47.8124,40300.0
2012-10-23 14:10:00,59.74,59.77,59.53,59.56,24500.0,47.8044,47.8284,47.6364,47.6604,24500.0
2012-10-23 14:15:00,59.57,59.71,59.57,59.64,28800.0,47.6684,47.7804,47.6684,47.7244,28800.0
2012-10-23 14:20:00,59.66,59.71,59.57,59.7,49400.0,47.7404,47.7804,47.6684,47.7724,49400.0
2012-10-23 14:25:00,59.7,59.9,59.69,59.86,72200.0,47.7724,47.9325,47.7644,47.9005,72200.0
2012-10-23 14:30:00,59.87,59.97,59.81,59.97,80300.0,47.9085,47.9885,47.8604,47.9885,80300.0
2012-10-23 14:35:00,59.95,60.0,59.89,59.95,51100.0,47.9725,48.0125,47.9245,47.9725,51100.0
2012-10-23 14:40:00,59.96,59.98,59.87,59.88,28500.0,47.9805,47.9965,47.9085,47.9165,28500.0
2012-10-23 14:45:00,59.9,59.99,59.88,59.96,40200.0,47.9325,48.0045,47.9165,47.9805,40200.0
2012-10-23 14:50:00,59.95,59.99,59.92,59.97,80900.0,47.9725,48.0045,47.9485,47.9885,80900.0
2012-10-23 14:55:00,59.97,60.27,59.97,60.26,150600.0,47.9885,48.2285,47.9885,48.2205,150600.0
2012-10-23 15:00:00,60.26,60.29,60.17,60.24,180800.0,48.2205,48.2445,48.1485,48.2045,180800.0
2012-10-23 15:05:00,60.25,60.28,60.14,60.21,102100.0,48.2125,48.2365,48.1245,48.1805,102100.0
2012-10-23 15:10:00,60.19,60.22,60.07,60.13,113800.0,48.1645,48.1885,48.0685,48.1165,113800.0
2012-10-23 15:15:00,60.13,60.27,60.12,60.26,123400.0,48.1165,48.2285,48.1085,48.2205,123400.0
2012-10-23 15:20:00,60.24,60.33,60.2,60.32,128900.0,48.2045,48.2765,48.1725,48.2685,128900.0
2012-10-23 15:25:00,60.32,60.33,60.03,60.04,56400.0,48.2685,48.2765,48.0365,48.0445,56400.0
2012-10-23 15:30:00,60.04,60.12,60.03,60.11,79900.0,48.0445,48.1085,48.0365,48.1005,79900.0
2012-10-23 15:35:00,60.1,60.18,60.05,60.05,104400.0,48.0925,48.1565,48.0525,48.0525,104400.0
2012-10-23 15:40:00,60.05,60.16,60.03,60.08,98800.0,48.0525,48.1405,48.0365,48.0765,98800.0
2012-10-23 15:45:00,60.07,60.15,60.01,60.02,104800.0,48.0685,48.1325,48.0205,48.0285,104800.0
2012-10-23 15:50:00,60.01,60.1,60.01,60.05,94600.0,48.0205,48.0925,48.0205,48.0525,94600.0
2012-10-23 15:55:00,60.06,60.09,60.02,60.02,150500.0,48.0605,48.0845,48.0285,48.0285,150500.0
2012-10-24 09:30:00,60.2,60.29,59.8,59.84,87300.0,48.1725,48.2445,47.8524,47.8844,87300.0
2012-10-24 09:35:00,59.88,60.07,59.76,59.91,26600.0,47.9165,48.0685,47.8204,47.9405,26600.0
2012-10-24 09:40:00,59.9,60.09,59.87,60.09,33000.0,47.9325,48.0845,47.9085,48.0845,33000.0
2012-10-24 09:45:00,60.09,60.13,60.02,60.1,37100.0,48.0845,48.1165,48.0285,48.0925,37100.0
2012-10-24 09:50:00,60.1,60.11,59.99,60.09,54600.0,48.0925,48.1005,48.0045,48.0845,54600.0
2012-10-24 09:55:00,60.09,60.27,60.08,60.21,54800.0,48.0845,48.2285,48.0765,48.1805,54800.0
2012-10-24 10:00:00,60.23,60.26,60.0,60.18,62300.0,48.1965,48.2205,48.0125,48.1565,62300.0
2012-10-24 10:05:00,60.19,60.19,60.07,60.1,36100.0,48.1645,48.1645,48.0685,48.0925,36100.0
2012-10-24 10:10:00,60.09,60.21,60.09,60.18,36100.0,48.0845,48.1805,48.0845,48.1565,36100.0
2012-10-24 10:15:00,60.18,60.24,60.15,60.18,88900.0,48.1565,48.2045,48.1325,48.1565,88900.0
2012-10-24 10:20:00,60.16,60.22,60.14,60.19,38500.0,48.1405,48.1885,48.1245,48.1645,38500.0
2012-10-24 10:25:00,60.19,60.26,60.13,60.14,38800.0,48.1645,48.2205,48.1165,48.1245,38800.0
2012-10-24 10:30:00,60.13,60.25,60.09,60.23,55100.0,48.1165,48.2125,48.0845,48.1965,55100.0
2012-10-24 10:35:00,60.23,60.25,60.16,60.2,61600.0,48.1965,48.2125,48.1405,48.1725,61600.0
2012-10-24 10:40:00,60.2,60.25,60.2,60.25,60900.0,48.1725,48.2125,48.1725,48.2125,60900.0
2012-10-24 10:45:00,60.25,60.25,60.18,60.23,51500.0,48.2125,48.2125,48.1565,48.1965,51500.0
2012-10-24 10:50:00,60.24,60.24,60.17,60.2,26100.0,48.2045,48.2045,48.1485,48.1725,26100.0
2012-10-24 10:55:00,60.21,60.23,60.17,60.18,27300.0,48.1805,48.1965,48.1485,48.1565,27300.0
2012-10-24 11:00:00,60.17,60.22,60.16,60.2,63300.0,48.1485,48.1885,48.1405,48.1725,63300.0
2012-10-24 11:05:00,60.2,60.2,60.14,60.15,35200.0,48.1725,48.1725,48.1245,48.1325,35200.0
2012-10-24 11:10:00,60.16,60.17,60.08,60.11,37600.0,48.1405,48.1485,48.0765,48.1005,37600.0
2012-10-24 11:15:00,60.12,60.17,60.12,60.14,21500.0,48.1085,48.1485,48.1085,48.1245,21500.0
2012-10-24 11:20:00,60.14,60.17,60.1,60.15,24500.0,48.1245,48.1485,48.0925,48.1325,24500.0
2012-10-24 11:25:00,60.14,60.22,60.13,60.2,22300.0,48.1245,48.1885,48.1165,48.1725,22300.0
2012-10-24 11:30:00,60.22,60.31,60.21,60.3,93200.0,48.1885,48.2605,48.1805,48.2525,93200.0
2012-10-24 11:35:00,60.3,60.31,60.25,60.29,48100.0,48.2525,48.2605,48.2125,48.2445,48100.0
2012-10-24 11:40:00,60.29,60.33,60.26,60.28,27100.0,48.2445,48.2765,48.2205,48.2365,27100.0
2012-10-24 11:45:00,60.28,60.29,60.23,60.27,30300.0,48.2365,48.2445,48.1965,48.2285,30300.0
2012-10-24 11:50:00,60.28,60.32,60.27,60.32,57000.0,48.2365,48.2685,48.2285,48.2685,57000.0
2012-10-24 11:55:00,60.31,60.33,60.25,60.25,33800.0,48.2605,48.2765,48.2125,48.2125,33800.0
2012-10-24 12:00:00,60.26,60.33,60.24,60.3,40100.0,48.2205,48.2765,48.2045,48.2525,40100.0
2012-10-24 12:05:00,60.3,60.3,60.25,60.28,24600.0,48.2525,48.2525,48.2125,48.2365,24600.0
2012-10-24 12:10:00,60.29,60.32,60.28,60.3,39800.0,48.2445,48.2685,48.2365,48.2525,39800.0
2012-10-24 12:15:00,60.3,60.33,60.28,60.31,48800.0,48.2525,48.2765,48.2365,48.2605,48800.0
2012-10-24 12:20:00,60.31,60.33,60.27,60.29,71400.0,48.2605,48.2765,48.2285,48.2445,71400.0
2012-10-24 12:25:00,60.3,60.33,60.26,60.31,49600.0,48.2525,48.2765,48.2205,48.2605,49600.0
2012-10-24 12:30:00,60.3,60.37,60.28,60.37,27600.0,48.2525,48.3086,48.2365,48.3086,27600.0
2012-10-24 12:35:00,60.36,60.37,60.29,60.31,16700.0,48.3006,48.3086,48.2445,48.2605,16700.0
2012-10-24 12:40:00,60.31,60.39,60.28,60.39,31900.0,48.2605,48.3246,48.2365,48.3246,31900.0
2012-10-24 12:45:00,60.39,60.39,60.33,60.35,19600.0,48.3246,48.3246,48.2765,48.2926,19600.0
2012-10-24 12:50:00,60.35,60.37,60.34,60.35,14900.0,48.2926,48.3086,48.2846,48.2926,14900.0
2012-10-24 12:55:00,60.35,60.38,60.34,60.36,15900.0,48.2926,48.3166,48.2846,48.3006,15900.0
2012-10-24 13:00:00,60.36,60.38,60.33,60.33,11300.0,48.3006,48.3166,48.2765,48.2765,11300.0
2012-10-24 13:05:00,60.33,60.34,60.27,60.27,6400.0,48.2765,48.2846,48.2285,48.2285,6400.0
2012-10-24 13:10:00,60.27,60.3,60.21,60.22,21900.0,48.2285,48.2525,48.1805,48.1885,21900.0
2012-10-24 13:15:00,60.22,60.23,60.17,60.19,20800.0,48.1885,48.1965,48.1485,48.1645,20800.0
2012-10-24 13:20:00,60.17,60.2,60.17,60.17,23800.0,48.1485,48.1725,48.1485,48.1485,23800.0
2012-10-24 13:25:00,60.17,60.22,60.17,60.21,16800.0,48.1485,48.1885,48.1485,48.1805,16800.0
2012-10-24 13:30:00,60.2,60.21,60.15,60.15,14000.0,48.1725,48.1805,48.1325,48.1325,14000.0
2012-10-24 13:35:00,60.15,60.18,60.14,60.16,14100.0,48.1325,48.1565,48.1245,48.1405,14100.0
2012-10-24 13:40:00,60.16,60.18,60.15,60.16,13100.0,48.1405,48.1565,48.1325,48.1405,13100.0
2012-10-24 13:45:00,60.16,60.25,60.16,60.23,45200.0,48.1405,48.2125,48.1405,48.1965,45200.0
2012-10-24 13:50:00,60.23,60.29,60.23,60.29,53700.0,48.1965,48.2445,48.1965,48.2445,53700.0
2012-10-24 13:55:00,60.27,60.29,60.23,60.23,31100.0,48.2285,48.2445,48.1965,48.1965,31100.0
2012-10-24 14:00:00,60.23,60.29,60.22,60.24,34000.0,48.1965,48.2445,48.1885,48.2045,34000.0
2012-10-24 14:05:00,60.24,60.26,60.2,60.25,94900.0,48.2045,48.2205,48.1725,48.2125,94900.0
2012-10-24 14:10:00,60.23,60.29,60.22,60.28,49900.0,48.1965,48.2445,48.1885,48.2365,49900.0
2012-10-24 14:15:00,60.29,60.29,60.03,60.15,57100.0,48.2445,48.2445,48.0365,48.1325,57100.0
2012-10-24 14:20:00,60.18,60.22,60.1,60.12,26000.0,48.1565,48.1885,48.0925,48.1085,26000.0
2012-10-24 14:25:00,60.14,60.28,60.14,60.24,39100.0,48.1245,48.2365,48.1245,48.2045,39100.0
2012-10-24 14:30:00,60.24,60.26,60.11,60.16,80000.0,48.2045,48.2205,48.1005,48.1405,80000.0
2012-10-24 14:35:00,60.16,60.19,60.1,60.11,34500.0,48.1405,48.1645,48.0925,48.1005,34500.0
2012-10-24 14:40:00,60.1,60.12,60.03,60.09,24600.0,48.0925,48.1085,48.0365,48.0845,24600.0
2012-10-24 14:45:00,60.08,60.1,59.98,60.06,33800.0,48.0765,48.0925,47.9965,48.0605,33800.0
2012-10-24 14:50:00,60.06,60.11,59.99,59.99,31700.0,48.0605,48.1005,48.0045,48.0045,31700.0
2012-10-24 14:55:00,59.98,60.05,59.94,59.95,27800.0,47.9965,48.0525,47.9645,47.9725,27800.0
2012-10-24 15:00:00,59.94,60.02,59.86,59.91,43000.0,47.9645,48.0285,47.9005,47.9405,43000.0
2012-10-24 15:05:00,59.92,59.95,59.85,59.9,56300.0,47.9485,47.9725,47.8924,47.9325,56300.0
2012-10-24 15:10:00,59.9,59.95,59.82,59.84,60400.0,47.9325,47.9725,47.8684,47.8844,60400.0
2012-10-24 15:15:00,59.84,59.85,59.74,59.8,47300.0,47.8844,47.8924,47.8044,47.8524,47300.0
2012-10-24 15:20:00,59.8,59.83,59.68,59.73,47300.0,47.8524,47.8764,47.7564,47.7964,47300.0
2012-10-24 15:25:00,59.73,59.83,59.71,59.83,63100.0,47.7964,47.8764,47.7804,47.8764,63100.0
2012-10-24 15:30:00,59.83,59.85,59.75,59.75,45100.0,47.8764,47.8924,47.8124,47.8124,45100.0
2012-10-24 15:35:00,59.74,59.8,59.68,59.69,56800.0,47.8044,47.8524,47.7564,47.7644,56800.0
2012-10-24 15:40:00,59.69,59.74,59.64,59.67,86600.0,47.7644,47.8044,47.7244,47.7484,86600.0
2012-10-24 15:45:00,59.67,59.67,59.57,59.61,85500.0,47.7484,47.7484,47.6684,47.7004,85500.0
2012-10-24 15:50:00,59.6,59.68,59.57,59.65,66400.0,47.6924,47.7564,47.6684,47.7324,66400.0
2012-10-24 15:55:00,59.65,59.68,59.62,59.67,139000.0,47.7324,47.7564,47.7084,47.7484,139000.0
2012-10-25 09:30:00,60.29,60.47,60.22,60.36,43900.0,48.2445,48.3886,48.1885,48.3006,43900.0
2012-10-25 09:35:00,60.34,60.4,60.07,60.07,63900.0,48.2846,48.3326,48.0685,48.0685,63900.0
2012-10-25 09:40:00,60.07,60.16,60.03,60.09,25400.0,48.0685,48.1405,48.0365,48.0845,25400.0
2012-10-25 09:45:00,60.07,60.16,60.0,60.09,21800.0,48.0685,48.1405,48.0125,48.0845,21800.0
2012-10-25 09:50:00,60.06,60.14,60.01,60.09,27400.0,48.0605,48.1245,48.0205,48.0845,27400.0
2012-10-25 09:55:00,60.1,60.21,60.08,60.14,17300.0,48.0925,48.1805,48.0765,48.1245,17300.0
2012-10-25 10:00:00,60.15,60.15,60.05,60.08,114900.0,48.1325,48.1325,48.0525,48.0765,114900.0
2012-10-25 10:05:00,60.09,60.16,60.07,60.15,16400.0,48.0845,48.1405,48.0685,48.1325,16400.0
2012-10-25 10:10:00,60.13,60.28,60.13,60.23,27200.0,48.1165,48.2365,48.1165,48.1965,27200.0
2012-10-25 10:15:00,60.23,60.27,60.17,60.27,46000.0,48.1965,48.2285,48.1485,48.2285,46000.0
2012-10-25 10:20:00,60.27,60.29,60.24,60.29,14800.0,48.2285,48.2445,48.2045,48.2445,14800.0
2012-10-25 10:25:00,60.28,60.28,60.16,60.19,40100.0,48.2365,48.2365,48.1405,48.1645,40100.0
2012-10-25 10:30:00,60.19,60.19,60.02,60.09,41300.0,48.1645,48.1645,48.0285,48.0845,41300.0
2012-10-25 10:35:00,60.1,60.14,60.08,60.09,30500.0,48.0925,48.1245,48.0765,48.0845,30500.0
2012-10-25 10:40:00,60.09,60.15,60.03,60.1,38100.0,48.0845,48.1325,48.0365,48.0925,38100.0
2012-10-25 10:45:00,60.09,60.11,60.02,60.03,58200.0,48.0845,48.1005,48.0285,48.0365,58200.0
2012-10-25 10:50:00,60.03,60.07,60.0,60.02,40900.0,48.0365,48.0685,48.0125,48.0285,40900.0
2012-10-25 10:55:00,60.02,60.2,60.02,60.15,51900.0,48.0285,48.1725,48.0285,48.1325,51900.0
2012-10-25 11:00:00,60.15,60.25,60.15,60.21,37100.0,48.1325,48.2125,48.1325,48.1805,37100.0
2012-10-25 11:05:00,60.2,60.25,60.15,60.22,24800.0,48.1725,48.2125,48.1325,48.1885,24800.0
2012-10-25 11:10:00,60.21,60.22,60.18,60.2,76100.0,48.1805,48.1885,48.1565,48.1725,76100.0
2012-10-25 11:15:00,60.2,60.2,60.14,60.16,25200.0,48.1725,48.1725,48.1245,48.1405,25200.0
2012-10-25 11:20:00,60.15,60.15,60.09,60.11,28300.0,48.1325,48.1325,48.0845,48.1005,28300.0
2012-10-25 11:25:00,60.11,60.13,60.04,60.05,64100.0,48.1005,48.1165,48.0445,48.0525,64100.0
2012-10-25 11:30:00,60.06,60.11,60.04,60.04,39500.0,48.0605,48.1005,48.0445,48.0445,39500.0
2012-10-25 11:35:00,60.04,60.05,59.9,59.94,89200.0,48.0445,48.0525,47.9325,47.9645,89200.0
2012-10-25 11:40:00,59.93,60.0,59.93,59.98,22500.0,47.9565,48.0125,47.9565,47.9965,22500.0
2012-10-25 11:45:00,59.99,60.0,59.82,59.85,95300.0,48.0045,48.0125,47.8684,47.8924,95300.0
2012-10-25 11:50:00,59.83,59.86,59.73,59.85,67800.0,47.8764,47.9005,47.7964,47.8924,67800.0
2012-10-25 11:55:00,59.86,59.99,59.83,59.94,70100.0,47.9005,48.0045,47.8764,47.9645,70100.0
2012-10-25 12:00:00,59.94,59.95,59.89,59.91,23300.0,47.9645,47.9725,47.9245,47.9405,23300.0
2012-10-25 12:05:00,59.92,60.02,59.86,60.0,45000.0,47.9485,48.0285,47.9005,48.0125,45000.0
2012-10-25 12:10:00,59.99,60.0,59.9,59.95,45100.0,48.0045,48.0125,47.9325,47.9725,45100.0
2012-10-25 12:15:00,59.92,59.94,59.86,59.9,34900.0,47.9485,47.9645,47.9005,47.9325,34900.0
2012-10-25 12:20:00,59.9,59.96,59.88,59.92,54900.0,47.9325,47.9805,47.9165,47.9485,54900.0
2012-10-25 12:25:00,59.91,59.96,59.86,59.89,33800.0,47.9405,47.9805,47.9005,47.9245,33800.0
2012-10-25 12:30:00,59.88,59.92,59.79,59.86,33900.0,47.9165,47.9485,47.8444,47.9005,33900.0
2012-10-25 12:35:00,59.84,59.94,59.81,59.94,26500.0,47.8844,47.9645,47.8604,47.9645,26500.0
2012-10-25 12:40:00,59.93,59.95,59.83,59.84,24700.0,47.9565,47.9725,47.8764,47.8844,24700.0
2012-10-25 12:45:00,59.85,59.99,59.84,59.98,31300.0,47.8924,48.0045,47.8844,47.9965,31300.0
2012-10-25 12:50:00,59.99,60.0,59.92,59.93,34600.0,48.0045,48.0125,47.9485,47.9565,34600.0
2012-10-25 12:55:00,59.93,60.18,59.93,60.15,62200.0,47.9565,48.1565,47.9565,48.1325,62200.0
2012-10-25 13:00:00,60.15,60.17,60.11,60.13,16000.0,48.1325,48.1485,48.1005,48.1165,16000.0
2012-10-25 13:05:00,60.12,60.13,60.04,60.04,24600.0,48.1085,48.1165,48.0445,48.0445,24600.0
2012-10-25 13:10:00,60.04,60.05,59.97,59.97,36200.0,48.0445,48.0525,47.9885,47.9885,36200.0
2012-10-25 13:15:00,59.98,60.03,59.98,60.01,19700.0,47.9965,48.0365,47.9965,48.0205,19700.0
2012-10-25 13:20:00,60.02,60.07,59.99,60.05,13500.0,48.0285,48.0685,48.0045,48.0525,13500.0
2012-10-25 13:25:00,60.07,60.16,60.06,60.13,14500.0,48.0685,48.1405,48.0605,48.1165,14500.0
2012-10-25 13:30:00,60.13,60.14,60.05,60.05,39900.0,48.1165,48.1245,48.0525,48.0525,39900.0
2012-10-25 13:35:00,60.06,60.12,60.05,60.1,16000.0,48.0605,48.1085,48.0525,48.0925,16000.0
2012-10-25 13:40:00,60.09,60.12,60.06,60.12,14700.0,48.0845,48.1085,48.0605,48.1085,14700.0
2012-10-25 13:45:00,60.1,60.16,60.06,60.07,9000.0,48.0925,48.1405,48.0605,48.0685,9000.0
2012-10-25 13:50:00,60.07,60.07,59.99,59.99,19200.0,48.0685,48.0685,48.0045,48.0045,19200.0
2012-10-25 13:55:00,59.98,60.05,59.98,60.05,35100.0,47.9965,48.0525,47.9965,48.0525,35100.0
2012-10-25 14:00:00,60.06,60.06,59.97,59.99,13500.0,48.0605,48.0605,47.9885,48.0045,13500.0
2012-10-25 14:05:00,59.98,60.03,59.96,59.99,17800.0,47.9965,48.0365,47.9805,48.0045,17800.0
2012-10-25 14:10:00,59.99,60.0,59.93,59.94,15600.0,48.0045,48.0125,47.9565,47.9645,15600.0
2012-10-25 14:15:00,59.96,59.97,59.88,59.94,14600.0,47.9805,47.9885,47.9165,47.9645,14600.0
2012-10-25 14:20:00,59.95,59.99,59.9,59.96,25000.0,47.9725,48.0045,47.9325,47.9805,25000.0
2012-10-25 14:25:00,59.97,60.02,59.94,59.94,13900.0,47.9885,48.0285,47.9645,47.9645,13900.0
2012-10-25 14:30:00,59.94,60.0,59.93,59.94,16500.0,47.9645,48.0125,47.9565,47.9645,16500.0
2012-10-25 14:35:00,59.94,59.97,59.92,59.92,9300.0,47.9645,47.9885,47.9485,47.9485,9300.0
2012-10-25 14:40:00,59.94,60.05,59.94,60.02,30800.0,47.9645,48.0525,47.9645,48.0285,30800.0
2012-10-25 14:45:00,60.02,60.03,59.94,59.95,12400.0,48.0285,48.0365,47.9645,47.9725,12400.0
2012-10-25 14:50:00,59.95,59.95,59.85,59.91,15800.0,47.9725,47.9725,47.8924,47.9405,15800.0
2012-10-25 14:55:00,59.9,59.9,59.79,59.79,15200.0,47.9325,47.9325,47.8444,47.8444,15200.0
2012-10-25 15:00:00,59.78,59.84,59.78,59.81,18800.0,47.8364,47.8844,47.8364,47.8604,18800.0
2012-10-25 15:05:00,59.81,59.82,59.73,59.74,31200.0,47.8604,47.8684,47.7964,47.8044,31200.0
2012-10-25 15:10:00,59.76,59.8,59.71,59.78,24400.0,47.8204,47.8524,47.7804,47.8364,24400.0
2012-10-25 15:15:00,59.78,59.78,59.73,59.75,27400.0,47.8364,47.8364,47.7964,47.8124,27400.0
2012-10-25 15:20:00,59.74,59.75,59.7,59.73,66400.0,47.8044,47.8124,47.7724,47.7964,66400.0
2012-10-25 15:25:00,59.73,59.8,59.71,59.73,50100.0,47.7964,47.8524,47.7804,47.7964,50100.0
2012-10-25 15:30:00,59.73,59.85,59.73,59.83,52200.0,47.7964,47.8924,47.7964,47.8764,52200.0
2012-10-25 15:35:00,59.82,59.86,59.79,59.86,45700.0,47.8684,47.9005,47.8444,47.9005,45700.0
2012-10-25 15:40:00,59.85,59.85,59.8,59.81,45800.0,47.8924,47.8924,47.8524,47.8604,45800.0
2012-10-25 15:45:00,59.82,59.87,59.74,59.76,55100.0,47.8684,47.9085,47.8044,47.8204,55100.0
2012-10-25 15:50:00,59.76,59.87,59.76,59.82,52400.0,47.8204,47.9085,47.8204,47.8684,52400.0
2012-10-25 15:55:00,59.83,59.97,59.83,59.96,109200.0,47.8764,47.9885,47.8764,47.9805,109200.0
2012-10-26 09:30:00,59.16,59.58,59.12,59.58,143500.0,47.3403,47.6764,47.3083,47.6764,143500.0
2012-10-26 09:35:00,59.56,59.95,59.56,59.89,25300.0,47.6604,47.9725,47.6604,47.9245,25300.0
2012-10-26 09:40:00,59.89,59.98,59.8,59.8,21900.0,47.9245,47.9965,47.8524,47.8524,21900.0
2012-10-26 09:45:00,59.78,59.86,59.76,59.86,20700.0,47.8364,47.9005,47.8204,47.9005,20700.0
2012-10-26 09:50:00,59.86,59.86,59.75,59.75,29600.0,47.9005,47.9005,47.8124,47.8124,29600.0
2012-10-26 09:55:00,59.75,59.81,59.62,59.62,23200.0,47.8124,47.8604,47.7084,47.7084,23200.0
2012-10-26 10:00:00,59.62,59.68,59.49,59.65,20400.0,47.7084,47.7564,47.6044,47.7324,20400.0
2012-10-26 10:05:00,59.67,59.69,59.56,59.63,19600.0,47.7484,47.7644,47.6604,47.7164,19600.0
2012-10-26 10:10:00,59.61,59.7,59.53,59.63,33200.0,47.7004,47.7724,47.6364,47.7164,33200.0
2012-10-26 10:15:00,59.62,59.74,59.62,59.66,15100.0,47.7084,47.8044,47.7084,47.7404,15100.0
2012-10-26 10:20:00,59.66,59.68,59.6,59.64,18800.0,47.7404,47.7564,47.6924,47.7244,18800.0
2012-10-26 10:25:00,59.64,59.68,59.61,59.66,32700.0,47.7244,47.7564,47.7004,47.7404,32700.0
2012-10-26 10:30:00,59.66,59.79,59.65,59.78,44500.0,47.7404,47.8444,47.7324,47.8364,44500.0
2012-10-26 10:35:00,59.78,59.84,59.68,59.84,33900.0,47.8364,47.8844,47.7564,47.8844,33900.0
2012-10-26 10:40:00,59.85,59.86,59.77,59.8,31600.0,47.8924,47.9005,47.8284,47.8524,31600.0
2012-10-26 10:45:00,59.8,59.83,59.66,59.72,29800.0,47.8524,47.8764,47.7404,47.7884,29800.0
2012-10-26 10:50:00,59.72,59.75,59.48,59.52,45500.0,47.7884,47.8124,47.5964,47.6284,45500.0
2012-10-26 10:55:00,59.52,59.62,59.5,59.55,18200.0,47.6284,47.7084,47.6124,47.6524,18200.0
2012-10-26 11:00:00,59.54,59.55,59.45,59.47,18200.0,47.6444,47.6524,47.5724,47.5884,18200.0
2012-10-26 11:05:00,59.48,59.54,59.4,59.4,60100.0,47.5964,47.6444,47.5324,47.5324,60100.0
2012-10-26 11:10:00,59.4,59.45,59.32,59.32,32300.0,47.5324,47.5724,47.4683,47.4683,32300.0
2012-10-26 11:15:00,59.33,59.44,59.32,59.43,37600.0,47.4763,47.5644,47.4683,47.5564,37600.0
2012-10-26 11:20:00,59.41,59.45,59.35,59.41,33500.0,47.5404,47.5724,47.4923,47.5404,33500.0
2012-10-26 11:25:00,59.41,59.67,59.4,59.66,67600.0,47.5404,47.7484,47.5324,47.7404,67600.0
2012-10-26 11:30:00,59.65,59.82,59.65,59.75,40200.0,47.7324,47.8684,47.7324,47.8124,40200.0
2012-10-26 11:35:00,59.75,59.83,59.74,59.83,17300.0,47.8124,47.8764,47.8044,47.8764,17300.0
2012-10-26 11:40:00,59.83,59.85,59.65,59.69,24500.0,47.8764,47.8924,47.7324,47.7644,24500.0
2012-10-26 11:45:00,59.68,59.68,59.57,59.57,37500.0,47.7564,47.7564,47.6684,47.6684,37500.0
2012-10-26 11:50:00,59.58,59.61,59.53,59.53,40700.0,47.6764,47.7004,47.6364,47.6364,40700.0
2012-10-26 11:55:00,59.53,59.62,59.52,59.58,30500.0,47.6364,47.7084,47.6284,47.6764,30500.0
2012-10-26 12:00:00,59.58,59.58,59.45,59.51,34400.0,47.6764,47.6764,47.5724,47.6204,34400.0
2012-10-26 12:05:00,59.5,59.53,59.39,59.46,47200.0,47.6124,47.6364,47.5244,47.5804,47200.0
2012-10-26 12:10:00,59.47,59.55,59.46,59.52,41500.0,47.5884,47.6524,47.5804,47.6284,41500.0
2012-10-26 12:15:00,59.51,59.56,59.48,59.51,27200.0,47.6204,47.6604,47.5964,47.6204,27200.0
2012-10-26 12:20:00,59.51,59.52,59.45,59.5,21500.0,47.6204,47.6284,47.5724,47.6124,21500.0
2012-10-26 12:25:00,59.5,59.65,59.48,59.65,23700.0,47.6124,47.7324,47.5964,47.7324,23700.0
2012-10-26 12:30:00,59.65,59.66,59.49,59.52,13900.0,47.7324,47.7404,47.6044,47.6284,13900.0
2012-10-26 12:35:00,59.52,59.59,59.52,59.56,15500.0,47.6284,47.6844,47.6284,47.6604,15500.0
2012-10-26 12:40:00,59.58,59.71,59.58,59.59,22300.0,47.6764,47.7804,47.6764,47.6844,22300.0
2012-10-26 12:45:00,59.6,59.65,59.54,59.57,13600.0,47.6924,47.7324,47.6444,47.6684,13600.0
2012-10-26 12:50:00,59.58,59.64,59.57,59.59,11300.0,47.6764,47.7244,47.6684,47.6844,11300.0
2012-10-26 12:55:00,59.61,59.76,59.6,59.75,16800.0,47.7004,47.8204,47.6924,47.8124,16800.0
2012-10-26 13:00:00,59.76,59.79,59.71,59.72,19500.0,47.8204,47.8444,47.7804,47.7884,19500.0
2012-10-26 13:05:00,59.74,59.78,59.73,59.75,10700.0,47.8044,47.8364,47.7964,47.8124,10700.0
2012-10-26 13:10:00,59.74,59.81,59.71,59.73,21400.0,47.8044,47.8604,47.7804,47.7964,21400.0
2012-10-26 13:15:00,59.73,59.8,59.72,59.77,13500.0,47.7964,47.8524,47.7884,47.8284,13500.0
2012-10-26 13:20:00,59.76,59.77,59.7,59.76,9400.0,47.8204,47.8284,47.7724,47.8204,9400.0
2012-10-26 13:25:00,59.75,59.89,59.71,59.88,45900.0,47.8124,47.9245,47.7804,47.9165,45900.0
2012-10-26 13:30:00,59.86,59.97,59.83,59.93,25500.0,47.9005,47.9885,47.8764,47.9565,25500.0
2012-10-26 13:35:00,59.92,60.08,59.92,60.05,42500.0,47.9485,48.0765,47.9485,48.0525,42500.0
2012-10-26 13:40:00,60.05,60.12,60.03,60.08,43100.0,48.0525,48.1085,48.0365,48.0765,43100.0
2012-10-26 13:45:00,60.06,60.15,60.02,60.06,31900.0,48.0605,48.1325,48.0285,48.0605,31900.0
2012-10-26 13:50:00,60.05,60.06,59.98,59.99,23700.0,48.0525,48.0605,47.9965,48.0045,23700.0
2012-10-26 13:55:00,60.0,60.09,59.97,60.03,15900.0,48.0125,48.0845,47.9885,48.0365,15900.0
2012-10-26 14:00:00,60.03,60.05,59.98,60.04,21800.0,48.0365,48.0525,47.9965,48.0445,21800.0
2012-10-26 14:05:00,60.04,60.07,60.01,60.07,20500.0,48.0445,48.0685,48.0205,48.0685,20500.0
2012-10-26 14:10:00,60.06,60.08,59.97,59.99,22300.0,48.0605,48.0765,47.9885,48.0045,22300.0
2012-10-26 14:15:00,60.0,60.04,59.98,60.0,32900.0,48.0125,48.0445,47.9965,48.0125,32900.0
2012-10-26 14:20:00,60.0,60.02,59.96,59.99,14600.0,48.0125,48.0285,47.9805,48.0045,14600.0
2012-10-26 14:25:00,59.98,60.03,59.98,60.0,33700.0,47.9965,48.0365,47.9965,48.0125,33700.0
2012-10-26 14:30:00,59.99,60.16,59.98,60.13,57600.0,48.0045,48.1405,47.9965,48.1165,57600.0
2012-10-26 14:35:00,60.14,60.14,60.06,60.1,31000.0,48.1245,48.1245,48.0605,48.0925,31000.0
2012-10-26 14:40:00,60.09,60.09,60.03,60.06,23400.0,48.0845,48.0845,48.0365,48.0605,23400.0
2012-10-26 14:45:00,60.05,60.07,59.98,60.01,50000.0,48.0525,48.0685,47.9965,48.0205,50000.0
2012-10-26 14:50:00,60.02,60.17,60.02,60.14,28700.0,48.0285,48.1485,48.0285,48.1245,28700.0
2012-10-26 14:55:00,60.14,60.18,60.08,60.13,38300.0,48.1245,48.1565,48.0765,48.1165,38300.0
2012-10-26 15:00:00,60.11,60.15,60.1,60.14,14800.0,48.1005,48.1325,48.0925,48.1245,14800.0
2012-10-26 15:05:00,60.13,60.18,60.1,60.16,25900.0,48.1165,48.1565,48.0925,48.1405,25900.0
2012-10-26 15:10:00,60.17,60.31,60.15,60.28,55600.0,48.1485,48.2605,48.1325,48.2365,55600.0
2012-10-26 15:15:00,60.27,60.31,60.15,60.22,33200.0,48.2285,48.2605,48.1325,48.1885,33200.0
2012-10-26 15:20:00,60.2,60.29,60.2,60.28,31800.0,48.1725,48.2445,48.1725,48.2365,31800.0
2012-10-26 15:25:00,60.29,60.32,60.25,60.28,16800.0,48.2445,48.2685,48.2125,48.2365,16800.0
2012-10-26 15:30:00,60.28,60.34,60.16,60.16,30600.0,48.2365,48.2846,48.1405,48.1405,30600.0
2012-10-26 15:35:00,60.16,60.18,60.07,60.09,43000.0,48.1405,48.1565,48.0685,48.0845,43000.0
2012-10-26 15:40:00,60.1,60.15,60.05,60.09,34300.0,48.0925,48.1325,48.0525,48.0845,34300.0
2012-10-26 15:45:00,60.08,60.15,59.96,59.96,103200.0,48.0765,48.1325,47.9805,47.9805,103200.0
2012-10-26 15:50:00,59.96,60.13,59.96,60.11,44900.0,47.9805,48.1165,47.9805,48.1005,44900.0
2012-10-26 15:55:00,60.11,60.12,59.96,60.01,167700.0,48.1005,48.1085,47.9805,48.0205,167700.0
2012-10-31 09:30:00,60.33,60.33,59.91,59.95,59100.0,48.2765,48.2765,47.9405,47.9725,59100.0
2012-10-31 09:35:00,59.97,60.01,59.79,59.81,28400.0,47.9885,48.0205,47.8444,47.8604,28400.0
2012-10-31 09:40:00,59.88,59.88,59.64,59.74,34000.0,47.9165,47.9165,47.7244,47.8044,34000.0
2012-10-31 09:45:00,59.73,59.85,59.64,59.8,45300.0,47.7964,47.8924,47.7244,47.8524,45300.0
2012-10-31 09:50:00,59.79,59.85,59.73,59.74,21600.0,47.8444,47.8924,47.7964,47.8044,21600.0
2012-10-31 09:55:00,59.74,59.76,59.62,59.62,73600.0,47.8044,47.8204,47.7084,47.7084,73600.0
2012-10-31 10:00:00,59.61,59.67,59.55,59.57,48300.0,47.7004,47.7484,47.6524,47.6684,48300.0
2012-10-31 10:05:00,59.57,59.7,59.55,59.62,19800.0,47.6684,47.7724,47.6524,47.7084,19800.0
2012-10-31 10:10:00,59.65,59.7,59.58,59.65,27000.0,47.7324,47.7724,47.6764,47.7324,27000.0
2012-10-31 10:15:00,59.64,59.76,59.64,59.74,23700.0,47.7244,47.8204,47.7244,47.8044,23700.0
2012-10-31 10:20:00,59.75,59.9,59.74,59.88,30400.0,47.8124,47.9325,47.8044,47.9165,30400.0
2012-10-31 10:25:00,59.87,59.91,59.83,59.87,13500.0,47.9085,47.9405,47.8764,47.9085,13500.0
2012-10-31 10:30:00,59.84,59.87,59.77,59.8,11300.0,47.8844,47.9085,47.8284,47.8524,11300.0
2012-10-31 10:35:00,59.78,59.85,59.78,59.83,24000.0,47.8364,47.8924,47.8364,47.8764,24000.0
2012-10-31 10:40:00,59.83,59.86,59.78,59.8,31300.0,47.8764,47.9005,47.8364,47.8524,31300.0
2012-10-31 10:45:00,59.79,59.88,59.78,59.82,38500.0,47.8444,47.9165,47.8364,47.8684,38500.0
2012-10-31 10:50:00,59.81,59.85,59.8,59.82,21100.0,47.8604,47.8924,47.8524,47.8684,21100.0
2012-10-31 10:55:00,59.83,59.85,59.75,59.85,28500.0,47.8764,47.8924,47.8124,47.8924,28500.0
2012-10-31 11:00:00,59.85,59.86,59.77,59.81,31500.0,47.8924,47.9005,47.8284,47.8604,31500.0
2012-10-31 11:05:00,59.8,59.82,59.73,59.77,22300.0,47.8524,47.8684,47.7964,47.8284,22300.0
2012-10-31 11:10:00,59.77,59.82,59.77,59.8,15200.0,47.8284,47.8684,47.8284,47.8524,15200.0
2012-10-31 11:15:00,59.8,59.82,59.79,59.81,67500.0,47.8524,47.8684,47.8444,47.8604,67500.0
2012-10-31 11:20:00,59.8,59.83,59.79,59.82,46900.0,47.8524,47.8764,47.8444,47.8684,46900.0
2012-10-31 11:25:00,59.81,59.81,59.72,59.77,19900.0,47.8604,47.8604,47.7884,47.8284,19900.0
2012-10-31 11:30:00,59.79,59.89,59.79,59.85,24200.0,47.8444,47.9245,47.8444,47.8924,24200.0
2012-10-31 11:35:00,59.85,59.85,59.8,59.83,16600.0,47.8924,47.8924,47.8524,47.8764,16600.0
2012-10-31 11:40:00,59.84,59.95,59.84,59.91,13000.0,47.8844,47.9725,47.8844,47.9405,13000.0
2012-10-31 11:45:00,59.91,59.92,59.86,59.89,152400.0,47.9405,47.9485,47.9005,47.9245,152400.0
2012-10-31 11:50:00,59.9,59.99,59.88,59.92,59400.0,47.9325,48.0045,47.9165,47.9485,59400.0
2012-10-31 11:55:00,59.93,59.96,59.89,59.91,14400.0,47.9565,47.9805,47.9245,47.9405,14400.0
2012-10-31 12:00:00,59.9,59.92,59.83,59.9,19600.0,47.9325,47.9485,47.8764,47.9325,19600.0
2012-10-31 12:05:00,59.89,59.91,59.81,59.86,16700.0,47.9245,47.9405,47.8604,47.9005,16700.0
2012-10-31 12:10:00,59.87,59.87,59.76,59.78,34600.0,47.9085,47.9085,47.8204,47.8364,34600.0
2012-10-31 12:15:00,59.77,59.8,59.63,59.64,24300.0,47.8284,47.8524,47.7164,47.7244,24300.0
2012-10-31 12:20:00,59.65,59.69,59.62,59.62,21100.0,47.7324,47.7644,47.7084,47.7084,21100.0
2012-10-31 12:25:00,59.62,59.67,59.52,59.52,24800.0,47.7084,47.7484,47.6284,47.6284,24800.0
2012-10-31 12:30:00,59.52,59.6,59.48,59.54,34200.0,47.6284,47.6924,47.5964,47.6444,34200.0
2012-10-31 12:35:00,59.56,59.63,59.51,59.59,18000.0,47.6604,47.7164,47.6204,47.6844,18000.0
2012-10-31 12:40:00,59.54,59.57,59.5,59.54,19300.0,47.6444,47.6684,47.6124,47.6444,19300.0
2012-10-31 12:45:00,59.54,59.59,59.5,59.54,16000.0,47.6444,47.6844,47.6124,47.6444,16000.0
2012-10-31 12:50:00,59.53,59.62,59.53,59.56,13200.0,47.6364,47.7084,47.6364,47.6604,13200.0
2012-10-31 12:55:00,59.58,59.66,59.57,59.62,22800.0,47.6764,47.7404,47.6684,47.7084,22800.0
2012-10-31 13:00:00,59.62,59.69,59.62,59.67,8900.0,47.7084,47.7644,47.7084,47.7484,8900.0
2012-10-31 13:05:00,59.66,59.7,59.63,59.65,6400.0,47.7404,47.7724,47.7164,47.7324,6400.0
2012-10-31 13:10:00,59.64,59.76,59.64,59.73,18700.0,47.7244,47.8204,47.7244,47.7964,18700.0
2012-10-31 13:15:00,59.75,59.79,59.71,59.78,12000.0,47.8124,47.8444,47.7804,47.8364,12000.0
2012-10-31 13:20:00,59.8,59.81,59.74,59.75,11700.0,47.8524,47.8604,47.8044,47.8124,11700.0
2012-10-31 13:25:00,59.75,59.78,59.73,59.75,7300.0,47.8124,47.8364,47.7964,47.8124,7300.0
2012-10-31 13:30:00,59.75,59.77,59.7,59.71,10800.0,47.8124,47.8284,47.7724,47.7804,10800.0
2012-10-31 13:35:00,59.7,59.75,59.69,59.74,4900.0,47.7724,47.8124,47.7644,47.8044,4900.0
2012-10-31 13:40:00,59.73,59.75,59.7,59.71,8400.0,47.7964,47.8124,47.7724,47.7804,8400.0
2012-10-31 13:45:00,59.73,59.75,59.69,59.71,9000.0,47.7964,47.8124,47.7644,47.7804,9000.0
2012-10-31 13:50:00,59.72,59.76,59.72,59.75,13600.0,47.7884,47.8204,47.7884,47.8124,13600.0
2012-10-31 13:55:00,59.75,59.78,59.72,59.75,12900.0,47.8124,47.8364,47.7884,47.8124,12900.0
2012-10-31 14:00:00,59.76,59.78,59.75,59.76,14800.0,47.8204,47.8364,47.8124,47.8204,14800.0
2012-10-31 14:05:00,59.76,59.79,59.73,59.75,25300.0,47.8204,47.8444,47.7964,47.8124,25300.0
2012-10-31 14:10:00,59.75,59.78,59.73,59.74,15300.0,47.8124,47.8364,47.7964,47.8044,15300.0
2012-10-31 14:15:00,59.74,59.78,59.73,59.78,8700.0,47.8044,47.8364,47.7964,47.8364,8700.0
2012-10-31 14:20:00,59.79,59.79,59.75,59.78,13200.0,47.8444,47.8444,47.8124,47.8364,13200.0
2012-10-31 14:25:00,59.77,59.83,59.77,59.83,42100.0,47.8284,47.8764,47.8284,47.8764,42100.0
2012-10-31 14:30:00,59.81,59.84,59.8,59.83,14400.0,47.8604,47.8844,47.8524,47.8764,14400.0
2012-10-31 14:35:00,59.82,59.86,59.8,59.83,31400.0,47.8684,47.9005,47.8524,47.8764,31400.0
2012-10-31 14:40:00,59.83,59.92,59.83,59.91,47800.0,47.8764,47.9485,47.8764,47.9405,47800.0
2012-10-31 14:45:00,59.9,59.94,59.89,59.91,33500.0,47.9325,47.9645,47.9245,47.9405,33500.0
2012-10-31 14:50:00,59.91,59.96,59.89,59.9,22600.0,47.9405,47.9805,47.9245,47.9325,22600.0
2012-10-31 14:55:00,59.89,59.95,59.84,59.89,35400.0,47.9245,47.9725,47.8844,47.9245,35400.0
2012-10-31 15:00:00,59.89,59.89,59.8,59.85,36700.0,47.9245,47.9245,47.8524,47.8924,36700.0
2012-10-31 15:05:00,59.84,59.86,59.8,59.85,38700.0,47.8844,47.9005,47.8524,47.8924,38700.0
2012-10-31 15:10:00,59.86,60.04,59.83,60.02,113800.0,47.9005,48.0445,47.8764,48.0285,113800.0
2012-10-31 15:15:00,60.01,60.18,60.01,60.11,110400.0,48.0205,48.1565,48.0205,48.1005,110400.0
2012-10-31 15:20:00,60.11,60.18,60.1,60.11,67400.0,48.1005,48.1565,48.0925,48.1005,67400.0
2012-10-31 15:25:00,60.11,60.18,60.1,60.15,28300.0,48.1005,48.1565,48.0925,48.1325,28300.0
2012-10-31 15:30:00,60.13,60.15,60.08,60.15,47700.0,48.1165,48.1325,48.0765,48.1325,47700.0
2012-10-31 15:35:00,60.14,60.18,60.1,60.14,22300.0,48.1245,48.1565,48.0925,48.1245,22300.0
2012-10-31 15:40:00,60.15,60.2,60.13,60.19,75700.0,48.1325,48.1725,48.1165,48.1645,75700.0
2012-10-31 15:45:00,60.19,60.25,60.14,60.22,103200.0,48.1645,48.2125,48.1245,48.1885,103200.0
2012-10-31 15:50:00,60.22,60.24,60.19,60.22,145100.0,48.1885,48.2045,48.1645,48.1885,145100.0
2012-10-31 15:55:00,60.21,60.24,60.17,60.17,178300.0,48.1805,48.2045,48.1485,48.1485,178300.0
2012-11-01 09:30:00,60.35,60.5,60.15,60.49,202600.0,48.2926,48.4126,48.1325,48.4046,202600.0
2012-11-01 09:35:00,60.49,60.71,60.47,60.71,64100.0,48.4046,48.5806,48.3886,48.5806,64100.0
2012-11-01 09:40:00,60.72,60.82,60.68,60.78,43200.0,48.5886,48.6687,48.5566,48.6366,43200.0
2012-11-01 09:45:00,60.78,60.93,60.77,60.9,55800.0,48.6366,48.7567,48.6286,48.7327,55800.0
2012-11-01 09:50:00,60.9,61.0,60.82,60.85,94900.0,48.7327,48.8127,48.6687,48.6927,94900.0
2012-11-01 09:55:00,60.84,61.05,60.8,60.85,105400.0,48.6847,48.8527,48.6526,48.6927,105400.0
2012-11-01 10:00:00,60.87,61.1,60.86,60.98,139000.0,48.7087,48.8927,48.7007,48.7967,139000.0
2012-11-01 10:05:00,61.0,61.02,60.92,60.93,69000.0,48.8127,48.8287,48.7487,48.7567,69000.0
2012-11-01 10:10:00,60.93,61.07,60.92,61.03,100600.0,48.7567,48.8687,48.7487,48.8367,100600.0
2012-11-01 10:15:00,61.04,61.08,61.0,61.05,57200.0,48.8447,48.8767,48.8127,48.8527,57200.0
2012-11-01 10:20:00,61.06,61.1,61.01,61.04,39700.0,48.8607,48.8927,48.8207,48.8447,39700.0
2012-11-01 10:25:00,61.04,61.05,60.99,61.0,44500.0,48.8447,48.8527,48.8047,48.8127,44500.0
2012-11-01 10:30:00,61.0,61.04,60.99,61.0,36400.0,48.8127,48.8447,48.8047,48.8127,36400.0
2012-11-01 10:35:00,61.01,61.09,60.99,61.08,73000.0,48.8207,48.8847,48.8047,48.8767,73000.0
2012-11-01 10:40:00,61.08,61.14,61.07,61.13,39400.0,48.8767,48.9247,48.8687,48.9167,39400.0
2012-11-01 10:45:00,61.13,61.23,61.13,61.13,35500.0,48.9167,48.9967,48.9167,48.9167,35500.0
2012-11-01 10:50:00,61.13,61.14,61.0,61.0,58100.0,48.9167,48.9247,48.8127,48.8127,58100.0
2012-11-01 10:55:00,61.0,61.11,61.0,61.05,79100.0,48.8127,48.9007,48.8127,48.8527,79100.0
2012-11-01 11:00:00,61.05,61.09,61.02,61.09,53200.0,48.8527,48.8847,48.8287,48.8847,53200.0
2012-11-01 11:05:00,61.08,61.12,61.05,61.12,75800.0,48.8767,48.9087,48.8527,48.9087,75800.0
2012-11-01 11:10:00,61.12,61.12,61.03,61.07,44400.0,48.9087,48.9087,48.8367,48.8687,44400.0
2012-11-01 11:15:00,61.06,61.08,61.01,61.04,41000.0,48.8607,48.8767,48.8207,48.8447,41000.0
2012-11-01 11:20:00,61.04,61.12,61.04,61.12,35600.0,48.8447,48.9087,48.8447,48.9087,35600.0
2012-11-01 11:25:00,61.11,61.14,61.1,61.1,25100.0,48.9007,48.9247,48.8927,48.8927,25100.0
2012-11-01 11:30:00,61.11,61.13,61.08,61.1,39700.0,48.9007,48.9167,48.8767,48.8927,39700.0
2012-11-01 11:35:00,61.1,61.14,61.09,61.1,24000.0,48.8927,48.9247,48.8847,48.8927,24000.0
2012-11-01 11:40:00,61.09,61.15,61.08,61.14,39100.0,48.8847,48.9327,48.8767,48.9247,39100.0
2012-11-01 11:45:00,61.12,61.17,61.11,61.14,54200.0,48.9087,48.9487,48.9007,48.9247,54200.0
2012-11-01 11:50:00,61.14,61.16,61.12,61.14,44300.0,48.9247,48.9407,48.9087,48.9247,44300.0
2012-11-01 11:55:00,61.14,61.18,61.13,61.15,22000.0,48.9247,48.9567,48.9167,48.9327,22000.0
2012-11-01 12:00:00,61.16,61.17,61.12,61.15,30700.0,48.9407,48.9487,48.9087,48.9327,30700.0
2012-11-01 12:05:00,61.15,61.19,61.15,61.17,34900.0,48.9327,48.9647,48.9327,48.9487,34900.0
2012-11-01 12:10:00,61.17,61.2,61.15,61.17,36500.0,48.9487,48.9727,48.9327,48.9487,36500.0
2012-11-01 12:15:00,61.17,61.2,61.16,61.2,34600.0,48.9487,48.9727,48.9407,48.9727,34600.0
2012-11-01 12:20:00,61.2,61.21,61.16,61.19,65400.0,48.9727,48.9807,48.9407,48.9647,65400.0
2012-11-01 12:25:00,61.18,61.2,61.17,61.19,18400.0,48.9567,48.9727,48.9487,48.9647,18400.0
2012-11-01 12:30:00,61.19,61.21,61.16,61.18,18300.0,48.9647,48.9807,48.9407,48.9567,18300.0
2012-11-01 12:35:00,61.18,61.21,61.16,61.18,22100.0,48.9567,48.9807,48.9407,48.9567,22100.0
2012-11-01 12:40:00,61.19,61.2,61.15,61.17,18900.0,48.9647,48.9727,48.9327,48.9487,18900.0
2012-11-01 12:45:00,61.16,61.21,61.16,61.2,24400.0,48.9407,48.9807,48.9407,48.9727,24400.0
2012-11-01 12:50:00,61.2,61.21,61.15,61.16,22600.0,48.9727,48.9807,48.9327,48.9407,22600.0
2012-11-01 12:55:00,61.16,61.17,61.12,61.14,44700.0,48.9407,48.9487,48.9087,48.9247,44700.0
2012-11-01 13:00:00,61.14,61.15,61.09,61.09,17900.0,48.9247,48.9327,48.8847,48.8847,17900.0
2012-11-01 13:05:00,61.1,61.15,61.08,61.12,33100.0,48.8927,48.9327,48.8767,48.9087,33100.0
2012-11-01 13:10:00,61.13,61.15,61.09,61.14,28400.0,48.9167,48.9327,48.8847,48.9247,28400.0
2012-11-01 13:15:00,61.14,61.2,61.13,61.17,54800.0,48.9247,48.9727,48.9167,48.9487,54800.0
2012-11-01 13:20:00,61.17,61.18,61.07,61.1,27600.0,48.9487,48.9567,48.8687,48.8927,27600.0
2012-11-01 13:25:00,61.11,61.15,61.09,61.13,13000.0,48.9007,48.9327,48.8847,48.9167,13000.0
2012-11-01 13:30:00,61.13,61.16,61.12,61.15,12300.0,48.9167,48.9407,48.9087,48.9327,12300.0
2012-11-01 13:35:00,61.15,61.18,61.11,61.14,26400.0,48.9327,48.9567,48.9007,48.9247,26400.0
2012-11-01 13:40:00,61.15,61.18,61.13,61.15,22900.0,48.9327,48.9567,48.9167,48.9327,22900.0
2012-11-01 13:45:00,61.15,61.15,61.12,61.14,20000.0,48.9327,48.9327,48.9087,48.9247,20000.0
2012-11-01 13:50:00,61.14,61.19,61.12,61.18,42200.0,48.9247,48.9647,48.9087,48.9567,42200.0
2012-11-01 13:55:00,61.18,61.21,61.18,61.2,17800.0,48.9567,48.9807,48.9567,48.9727,17800.0
2012-11-01 14:00:00,61.2,61.21,61.15,61.18,52500.0,48.9727,48.9807,48.9327,48.9567,52500.0
2012-11-01 14:05:00,61.18,61.19,61.15,61.18,30700.0,48.9567,48.9647,48.9327,48.9567,30700.0
2012-11-01 14:10:00,61.18,61.25,61.17,61.24,30800.0,48.9567,49.0127,48.9487,49.0047,30800.0
2012-11-01 14:15:00,61.24,61.29,61.23,61.28,35200.0,49.0047,49.0447,48.9967,49.0367,35200.0
2012-11-01 14:20:00,61.27,61.36,61.27,61.33,40700.0,49.0287,49.1008,49.0287,49.0768,40700.0
2012-11-01 14:25:00,61.33,61.33,61.24,61.26,23100.0,49.0768,49.0768,49.0047,49.0207,23100.0
2012-11-01 14:30:00,61.25,61.25,61.21,61.22,20100.0,49.0127,49.0127,48.9807,48.9887,20100.0
2012-11-01 14:35:00,61.22,61.32,61.21,61.29,32400.0,48.9887,49.0688,48.9807,49.0447,32400.0
2012-11-01 14:40:00,61.3,61.33,61.28,61.3,23100.0,49.0528,49.0768,49.0367,49.0528,23100.0
2012-11-01 14:45:00,61.3,61.3,61.28,61.29,24300.0,49.0528,49.0528,49.0367,49.0447,24300.0
2012-11-01 14:50:00,61.3,61.34,61.29,61.33,39400.0,49.0528,49.0848,49.0447,49.0768,39400.0
2012-11-01 14:55:00,61.32,61.34,61.26,61.27,37200.0,49.0688,49.0848,49.0207,49.0287,37200.0
2012-11-01 15:00:00,61.27,61.27,61.22,61.24,21900.0,49.0287,49.0287,48.9887,49.0047,21900.0
2012-11-01 15:05:00,61.24,61.35,61.23,61.32,48000.0,49.0047,49.0928,48.9967,49.0688,48000.0
2012-11-01 15:10:00,61.32,61.34,61.29,61.33,25700.0,49.0688,49.0848,49.0447,49.0768,25700.0
2012-11-01 15:15:00,61.32,61.39,61.32,61.37,30200.0,49.0688,49.1248,49.0688,49.1088,30200.0
2012-11-01 15:20:00,61.37,61.39,61.24,61.26,52800.0,49.1088,49.1248,49.0047,49.0207,52800.0
2012-11-01 15:25:00,61.26,61.29,61.22,61.25,27900.0,49.0207,49.0447,48.9887,49.0127,27900.0
2012-11-01 15:30:00,61.26,61.29,61.24,61.27,44200.0,49.0207,49.0447,49.0047,49.0287,44200.0
2012-11-01 15:35:00,61.27,61.28,61.22,61.23,56500.0,49.0287,49.0367,48.9887,48.9967,56500.0
2012-11-01 15:40:00,61.23,61.26,61.22,61.23,64000.0,48.9967,49.0207,48.9887,48.9967,64000.0
2012-11-01 15:45:00,61.24,61.27,61.23,61.26,103500.0,49.0047,49.0287,48.9967,49.0207,103500.0
2012-11-01 15:50:00,61.27,61.29,61.24,61.26,146500.0,49.0287,49.0447,49.0047,49.0207,146500.0
2012-11-01 15:55:00,61.27,61.41,61.27,61.41,461800.0,49.0287,49.1408,49.0287,49.1408,461800.0
2012-11-02 09:30:00,61.5,61.65,61.38,61.63,143300.0,49.2128,49.3328,49.1168,49.3168,143300.0
2012-11-02 09:35:00,61.63,61.83,61.6,61.7,87500.0,49.3168,49.4769,49.2928,49.3728,87500.0
2012-11-02 09:40:00,61.72,61.74,61.44,61.44,111700.0,49.3888,49.4048,49.1648,49.1648,111700.0
2012-11-02 09:45:00,61.45,61.55,61.12,61.21,102000.0,49.1728,49.2528,48.9087,48.9807,102000.0
2012-11-02 09:50:00,61.2,61.23,61.08,61.16,47000.0,48.9727,48.9967,48.8767,48.9407,47000.0
2012-11-02 09:55:00,61.16,61.47,61.14,61.33,98200.0,48.9407,49.1888,48.9247,49.0768,98200.0
2012-11-02 10:00:00,61.39,61.49,61.25,61.36,57800.0,49.1248,49.2048,49.0127,49.1008,57800.0
2012-11-02 10:05:00,61.34,61.45,61.29,61.43,82400.0,49.0848,49.1728,49.0447,49.1568,82400.0
2012-11-02 10:10:00,61.43,61.45,61.33,61.4,38800.0,49.1568,49.1728,49.0768,49.1328,38800.0
2012-11-02 10:15:00,61.38,61.47,61.33,61.47,51400.0,49.1168,49.1888,49.0768,49.1888,51400.0
2012-11-02 10:20:00,61.46,61.51,61.32,61.41,72800.0,49.1808,49.2208,49.0688,49.1408,72800.0
2012-11-02 10:25:00,61.42,61.49,61.39,61.43,34800.0,49.1488,49.2048,49.1248,49.1568,34800.0
2012-11-02 10:30:00,61.4,61.59,61.39,61.56,19500.0,49.1328,49.2848,49.1248,49.2608,19500.0
2012-11-02 10:35:00,61.55,61.62,61.51,61.57,34000.0,49.2528,49.3088,49.2208,49.2688,34000.0
2012-11-02 10:40:00,61.57,61.57,61.43,61.51,69600.0,49.2688,49.2688,49.1568,49.2208,69600.0
2012-11-02 10:45:00,61.5,61.6,61.44,61.6,91100.0,49.2128,49.2928,49.1648,49.2928,91100.0
2012-11-02 10:50:00,61.6,61.62,61.49,61.5,62100.0,49.2928,49.3088,49.2048,49.2128,62100.0
2012-11-02 10:55:00,61.52,61.52,61.42,61.46,82200.0,49.2288,49.2288,49.1488,49.1808,82200.0
2012-11-02 11:00:00,61.43,61.46,61.34,61.37,52300.0,49.1568,49.1808,49.0848,49.1088,52300.0
2012-11-02 11:05:00,61.37,61.48,61.37,61.4,53200.0,49.1088,49.1968,49.1088,49.1328,53200.0
2012-11-02 11:10:00,61.4,61.47,61.37,61.45,63400.0,49.1328,49.1888,49.1088,49.1728,63400.0
2012-11-02 11:15:00,61.46,61.5,61.44,61.48,45300.0,49.1808,49.2128,49.1648,49.1968,45300.0
2012-11-02 11:20:00,61.48,61.5,61.45,61.47,44000.0,49.1968,49.2128,49.1728,49.1888,44000.0
2012-11-02 11:25:00,61.45,61.59,61.44,61.58,51600.0,49.1728,49.2848,49.1648,49.2768,51600.0
2012-11-02 11:30:00,61.58,61.61,61.55,61.57,27700.0,49.2768,49.3008,49.2528,49.2688,27700.0
2012-11-02 11:35:00,61.58,61.68,61.58,61.66,55100.0,49.2768,49.3568,49.2768,49.3408,55100.0
2012-11-02 11:40:00,61.67,61.75,61.65,61.69,70700.0,49.3488,49.4128,49.3328,49.3648,70700.0
2012-11-02 11:45:00,61.7,61.74,61.62,61.63,48100.0,49.3728,49.4048,49.3088,49.3168,48100.0
2012-11-02 11:50:00,61.64,61.73,61.64,61.72,51200.0,49.3248,49.3968,49.3248,49.3888,51200.0
2012-11-02 11:55:00,61.72,61.73,61.69,61.7,31800.0,49.3888,49.3968,49.3648,49.3728,31800.0
2012-11-02 12:00:00,61.69,61.72,61.65,61.67,28100.0,49.3648,49.3888,49.3328,49.3488,28100.0
2012-11-02 12:05:00,61.67,61.69,61.63,61.65,22500.0,49.3488,49.3648,49.3168,49.3328,22500.0
2012-11-02 12:10:00,61.66,61.67,61.6,61.6,26900.0,49.3408,49.3488,49.2928,49.2928,26900.0
2012-11-02 12:15:00,61.6,61.69,61.58,61.69,23000.0,49.2928,49.3648,49.2768,49.3648,23000.0
2012-11-02 12:20:00,61.69,61.74,61.67,61.71,45700.0,49.3648,49.4048,49.3488,49.3808,45700.0
2012-11-02 12:25:00,61.7,61.72,61.64,61.67,23000.0,49.3728,49.3888,49.3248,49.3488,23000.0
2012-11-02 12:30:00,61.67,61.7,61.63,61.64,24100.0,49.3488,49.3728,49.3168,49.3248,24100.0
2012-11-02 12:35:00,61.64,61.68,61.62,61.64,43700.0,49.3248,49.3568,49.3088,49.3248,43700.0
2012-11-02 12:40:00,61.64,61.67,61.58,61.59,55500.0,49.3248,49.3488,49.2768,49.2848,55500.0
2012-11-02 12:45:00,61.58,61.62,61.56,61.61,40900.0,49.2768,49.3088,49.2608,49.3008,40900.0
2012-11-02 12:50:00,61.6,61.6,61.57,61.57,21800.0,49.2928,49.2928,49.2688,49.2688,21800.0
2012-11-02 12:55:00,61.57,61.6,61.53,61.57,45800.0,49.2688,49.2928,49.2368,49.2688,45800.0
2012-11-02 13:00:00,61.56,61.62,61.56,61.59,122700.0,49.2608,49.3088,49.2608,49.2848,122700.0
2012-11-02 13:05:00,61.59,61.59,61.55,61.57,30800.0,49.2848,49.2848,49.2528,49.2688,30800.0
2012-11-02 13:10:00,61.56,61.61,61.56,61.59,17600.0,49.2608,49.3008,49.2608,49.2848,17600.0
2012-11-02 13:15:00,61.59,61.6,61.56,61.56,27300.0,49.2848,49.2928,49.2608,49.2608,27300.0
2012-11-02 13:20:00,61.57,61.58,61.52,61.58,37800.0,49.2688,49.2768,49.2288,49.2768,37800.0
2012-11-02 13:25:00,61.58,61.62,61.58,61.62,64300.0,49.2768,49.3088,49.2768,49.3088,64300.0
2012-11-02 13:30:00,61.61,61.69,61.61,61.69,55400.0,49.3008,49.3648,49.3008,49.3648,55400.0
2012-11-02 13:35:00,61.69,61.74,61.67,61.68,25100.0,49.3648,49.4048,49.3488,49.3568,25100.0
2012-11-02 13:40:00,61.68,61.7,61.63,61.64,21300.0,49.3568,49.3728,49.3168,49.3248,21300.0
2012-11-02 13:45:00,61.64,61.68,61.63,61.65,19500.0,49.3248,49.3568,49.3168,49.3328,19500.0
2012-11-02 13:50:00,61.67,61.67,61.55,61.57,53600.0,49.3488,49.3488,49.2528,49.2688,53600.0
2012-11-02 13:55:00,61.56,61.6,61.55,61.58,41400.0,49.2608,49.2928,49.2528,49.2768,41400.0
2012-11-02 14:00:00,61.56,61.57,61.44,61.44,34000.0,49.2608,49.2688,49.1648,49.1648,34000.0
2012-11-02 14:05:00,61.44,61.5,61.42,61.5,32500.0,49.1648,49.2128,49.1488,49.2128,32500.0
2012-11-02 14:10:00,61.51,61.53,61.49,61.52,23000.0,49.2208,49.2368,49.2048,49.2288,23000.0
2012-11-02 14:15:00,61.52,61.56,61.49,61.49,33600.0,49.2288,49.2608,49.2048,49.2048,33600.0
2012-11-02 14:20:00,61.5,61.56,61.5,61.54,16800.0,49.2128,49.2608,49.2128,49.2448,16800.0
2012-11-02 14:25:00,61.55,61.56,61.52,61.53,20800.0,49.2528,49.2608,49.2288,49.2368,20800.0
2012-11-02 14:30:00,61.52,61.53,61.48,61.49,27800.0,49.2288,49.2368,49.1968,49.2048,27800.0
2012-11-02 14:35:00,61.48,61.49,61.39,61.4,79100.0,49.1968,49.2048,49.1248,49.1328,79100.0
2012-11-02 14:40:00,61.38,61.43,61.33,61.43,40100.0,49.1168,49.1568,49.0768,49.1568,40100.0
2012-11-02 14:45:00,61.41,61.45,61.38,61.44,37600.0,49.1408,49.1728,49.1168,49.1648,37600.0
2012-11-02 14:50:00,61.44,61.5,61.44,61.49,13400.0,49.1648,49.2128,49.1648,49.2048,13400.0
2012-11-02 14:55:00,61.5,61.52,61.45,61.5,37500.0,49.2128,49.2288,49.1728,49.2128,37500.0
2012-11-02 15:00:00,61.5,61.57,61.5,61.53,78500.0,49.2128,49.2688,49.2128,49.2368,78500.0
2012-11-02 15:05:00,61.53,61.67,61.52,61.65,254900.0,49.2368,49.3488,49.2288,49.3328,254900.0
2012-11-02 15:10:00,61.64,61.65,61.59,61.61,34700.0,49.3248,49.3328,49.2848,49.3008,34700.0
2012-11-02 15:15:00,61.61,61.63,61.56,61.57,93200.0,49.3008,49.3168,49.2608,49.2688,93200.0
2012-11-02 15:20:00,61.57,61.58,61.49,61.49,53700.0,49.2688,49.2768,49.2048,49.2048,53700.0
2012-11-02 15:25:00,61.5,61.54,61.45,61.54,70500.0,49.2128,49.2448,49.1728,49.2448,70500.0
2012-11-02 15:30:00,61.53,61.53,61.34,61.39,135600.0,49.2368,49.2368,49.0848,49.1248,135600.0
2012-11-02 15:35:00,61.4,61.46,61.35,61.43,74600.0,49.1328,49.1808,49.0928,49.1568,74600.0
2012-11-02 15:40:00,61.44,61.52,61.43,61.49,49600.0,49.1648,49.2288,49.1568,49.2048,49600.0
2012-11-02 15:45:00,61.49,61.5,61.27,61.37,82000.0,49.2048,49.2128,49.0287,49.1088,82000.0
2012-11-02 15:50:00,61.36,61.44,61.36,61.41,78200.0,49.1008,49.1648,49.1008,49.1408,78200.0
2012-11-02 15:55:00,61.41,61.46,61.4,61.4,206000.0,49.1408,49.1808,49.1328,49.1328,206000.0
2012-11-05 09:30:00,61.18,61.39,61.0,61.25,79500.0,48.9567,49.1248,48.8127,49.0127,79500.0
2012-11-05 09:35:00,61.31,61.31,61.0,61.13,44000.0,49.0608,49.0608,48.8127,48.9167,44000.0
2012-11-05 09:40:00,61.13,61.13,60.68,60.68,58300.0,48.9167,48.9167,48.5566,48.5566,58300.0
2012-11-05 09:45:00,60.73,60.9,60.65,60.68,61800.0,48.5966,48.7327,48.5326,48.5566,61800.0
2012-11-05 09:50:00,60.67,60.71,60.57,60.62,86000.0,48.5486,48.5806,48.4686,48.5086,86000.0
2012-11-05 09:55:00,60.62,60.69,60.55,60.57,44300.0,48.5086,48.5646,48.4526,48.4686,44300.0
2012-11-05 10:00:00,60.58,60.66,60.48,60.63,75100.0,48.4766,48.5406,48.3966,48.5166,75100.0
2012-11-05 10:05:00,60.59,60.63,60.51,60.55,26300.0,48.4846,48.5166,48.4206,48.4526,26300.0
2012-11-05 10:10:00,60.54,60.62,60.48,60.56,27200.0,48.4446,48.5086,48.3966,48.4606,27200.0
2012-11-05 10:15:00,60.54,60.55,60.4,60.45,38900.0,48.4446,48.4526,48.3326,48.3726,38900.0
2012-11-05 10:20:00,60.45,60.55,60.45,60.54,18700.0,48.3726,48.4526,48.3726,48.4446,18700.0
2012-11-05 10:25:00,60.54,60.64,60.52,60.6,28200.0,48.4446,48.5246,48.4286,48.4926,28200.0
2012-11-05 10:30:00,60.61,60.66,60.55,60.65,19400.0,48.5006,48.5406,48.4526,48.5326,19400.0
2012-11-05 10:35:00,60.64,60.78,60.62,60.75,37700.0,48.5246,48.6366,48.5086,48.6126,37700.0
2012-11-05 10:40:00,60.76,60.9,60.76,60.9,53800.0,48.6206,48.7327,48.6206,48.7327,53800.0
2012-11-05 10:45:00,60.9,60.9,60.8,60.83,40400.0,48.7327,48.7327,48.6526,48.6767,40400.0
2012-11-05 10:50:00,60.82,60.86,60.77,60.82,41500.0,48.6687,48.7007,48.6286,48.6687,41500.0
2012-11-05 10:55:00,60.84,60.87,60.76,60.79,24600.0,48.6847,48.7087,48.6206,48.6446,24600.0
2012-11-05 11:00:00,60.79,60.8,60.73,60.79,13500.0,48.6446,48.6526,48.5966,48.6446,13500.0
2012-11-05 11:05:00,60.8,60.85,60.8,60.82,18800.0,48.6526,48.6927,48.6526,48.6687,18800.0
2012-11-05 11:10:00,60.81,60.85,60.71,60.71,25300.0,48.6606,48.6927,48.5806,48.5806,25300.0
2012-11-05 11:15:00,60.73,60.74,60.71,60.72,6000.0,48.5966,48.6046,48.5806,48.5886,6000.0
2012-11-05 11:20:00,60.73,60.73,60.68,60.71,12200.0,48.5966,48.5966,48.5566,48.5806,12200.0
2012-11-05 11:25:00,60.72,60.72,60.6,60.63,45700.0,48.5886,48.5886,48.4926,48.5166,45700.0
2012-11-05 11:30:00,60.64,60.67,60.53,60.54,25800.0,48.5246,48.5486,48.4366,48.4446,25800.0
2012-11-05 11:35:00,60.54,60.54,60.5,60.53,13400.0,48.4446,48.4446,48.4126,48.4366,13400.0
2012-11-05 11:40:00,60.55,60.57,60.51,60.55,14100.0,48.4526,48.4686,48.4206,48.4526,14100.0
2012-11-05 11:45:00,60.55,60.56,60.47,60.49,41200.0,48.4526,48.4606,48.3886,48.4046,41200.0
2012-11-05 11:50:00,60.5,60.56,60.49,60.51,10800.0,48.4126,48.4606,48.4046,48.4206,10800.0
2012-11-05 11:55:00,60.54,60.59,60.53,60.53,16500.0,48.4446,48.4846,48.4366,48.4366,16500.0
2012-11-05 12:00:00,60.53,60.54,60.49,60.51,26000.0,48.4366,48.4446,48.4046,48.4206,26000.0
2012-11-05 12:05:00,60.51,60.54,60.51,60.52,8200.0,48.4206,48.4446,48.4206,48.4286,8200.0
2012-11-05 12:10:00,60.53,60.55,60.5,60.54,39800.0,48.4366,48.4526,48.4126,48.4446,39800.0
2012-11-05 12:15:00,60.53,60.56,60.51,60.52,66500.0,48.4366,48.4606,48.4206,48.4286,66500.0
2012-11-05 12:20:00,60.52,60.54,60.49,60.49,50200.0,48.4286,48.4446,48.4046,48.4046,50200.0
2012-11-05 12:25:00,60.51,60.55,60.5,60.55,39700.0,48.4206,48.4526,48.4126,48.4526,39700.0
2012-11-05 12:30:00,60.55,60.55,60.51,60.54,19600.0,48.4526,48.4526,48.4206,48.4446,19600.0
2012-11-05 12:35:00,60.54,60.56,60.53,60.54,5300.0,48.4446,48.4606,48.4366,48.4446,5300.0
2012-11-05 12:40:00,60.53,60.53,60.48,60.5,13900.0,48.4366,48.4366,48.3966,48.4126,13900.0
2012-11-05 12:45:00,60.5,60.5,60.45,60.47,29800.0,48.4126,48.4126,48.3726,48.3886,29800.0
2012-11-05 12:50:00,60.47,60.48,60.38,60.4,23600.0,48.3886,48.3966,48.3166,48.3326,23600.0
2012-11-05 12:55:00,60.41,60.41,60.34,60.35,47100.0,48.3406,48.3406,48.2846,48.2926,47100.0
2012-11-05 13:00:00,60.33,60.38,60.33,60.38,12100.0,48.2765,48.3166,48.2765,48.3166,12100.0
2012-11-05 13:05:00,60.38,60.39,60.33,60.38,14100.0,48.3166,48.3246,48.2765,48.3166,14100.0
2012-11-05 13:10:00,60.4,60.4,60.35,60.35,8500.0,48.3326,48.3326,48.2926,48.2926,8500.0
2012-11-05 13:15:00,60.34,60.38,60.3,60.36,11700.0,48.2846,48.3166,48.2525,48.3006,11700.0
2012-11-05 13:20:00,60.36,60.4,60.33,60.37,9100.0,48.3006,48.3326,48.2765,48.3086,9100.0
2012-11-05 13:25:00,60.38,60.46,60.38,60.43,12900.0,48.3166,48.3806,48.3166,48.3566,12900.0
2012-11-05 13:30:00,60.44,60.46,60.43,60.44,9800.0,48.3646,48.3806,48.3566,48.3646,9800.0
2012-11-05 13:35:00,60.45,60.5,60.45,60.49,14200.0,48.3726,48.4126,48.3726,48.4046,14200.0
2012-11-05 13:40:00,60.48,60.52,60.48,60.51,8000.0,48.3966,48.4286,48.3966,48.4206,8000.0
2012-11-05 13:45:00,60.51,60.53,60.46,60.49,10400.0,48.4206,48.4366,48.3806,48.4046,10400.0
2012-11-05 13:50:00,60.49,60.5,60.47,60.5,19800.0,48.4046,48.4126,48.3886,48.4126,19800.0
2012-11-05 13:55:00,60.49,60.53,60.49,60.53,12700.0,48.4046,48.4366,48.4046,48.4366,12700.0
2012-11-05 14:00:00,60.53,60.62,60.52,60.59,20200.0,48.4366,48.5086,48.4286,48.4846,20200.0
2012-11-05 14:05:00,60.6,60.61,60.52,60.52,17000.0,48.4926,48.5006,48.4286,48.4286,17000.0
2012-11-05 14:10:00,60.53,60.53,60.46,60.49,24000.0,48.4366,48.4366,48.3806,48.4046,24000.0
2012-11-05 14:15:00,60.49,60.5,60.44,60.5,47600.0,48.4046,48.4126,48.3646,48.4126,47600.0
2012-11-05 14:20:00,60.49,60.53,60.47,60.53,25900.0,48.4046,48.4366,48.3886,48.4366,25900.0
2012-11-05 14:25:00,60.53,60.55,60.5,60.53,9600.0,48.4366,48.4526,48.4126,48.4366,9600.0
2012-11-05 14:30:00,60.53,60.56,60.51,60.53,24400.0,48.4366,48.4606,48.4206,48.4366,24400.0
2012-11-05 14:35:00,60.55,60.58,60.53,60.57,21600.0,48.4526,48.4766,48.4366,48.4686,21600.0
2012-11-05 14:40:00,60.57,60.63,60.57,60.61,36600.0,48.4686,48.5166,48.4686,48.5006,36600.0
2012-11-05 14:45:00,60.61,60.63,60.56,60.56,15400.0,48.5006,48.5166,48.4606,48.4606,15400.0
2012-11-05 14:50:00,60.57,60.6,60.51,60.54,14100.0,48.4686,48.4926,48.4206,48.4446,14100.0
2012-11-05 14:55:00,60.53,60.55,60.52,60.55,4500.0,48.4366,48.4526,48.4286,48.4526,4500.0
2012-11-05 15:00:00,60.54,60.6,60.54,60.59,26100.0,48.4446,48.4926,48.4446,48.4846,26100.0
2012-11-05 15:05:00,60.61,60.62,60.57,60.58,17200.0,48.5006,48.5086,48.4686,48.4766,17200.0
2012-11-05 15:10:00,60.59,60.59,60.51,60.53,16000.0,48.4846,48.4846,48.4206,48.4366,16000.0
2012-11-05 15:15:00,60.52,60.53,60.48,60.48,30900.0,48.4286,48.4366,48.3966,48.3966,30900.0
2012-11-05 15:20:00,60.48,60.6,60.47,60.6,81000.0,48.3966,48.4926,48.3886,48.4926,81000.0
2012-11-05 15:25:00,60.6,60.61,60.56,60.57,41300.0,48.4926,48.5006,48.4606,48.4686,41300.0
2012-11-05 15:30:00,60.59,60.59,60.5,60.52,34500.0,48.4846,48.4846,48.4126,48.4286,34500.0
2012-11-05 15:35:00,60.53,60.58,60.52,60.58,29200.0,48.4366,48.4766,48.4286,48.4766,29200.0
2012-11-05 15:40:00,60.58,60.66,60.58,60.64,27700.0,48.4766,48.5406,48.4766,48.5246,27700.0
2012-11-05 15:45:00,60.67,60.74,60.67,60.68,37100.0,48.5486,48.6046,48.5486,48.5566,37100.0
2012-11-05 15:50:00,60.68,60.72,60.65,60.69,46600.0,48.5566,48.5886,48.5326,48.5646,46600.0
2012-11-05 15:55:00,60.69,60.7,60.65,60.67,95400.0,48.5646,48.5726,48.5326,48.5486,95400.0
2012-11-06 09:30:00,60.73,60.83,60.57,60.81,37300.0,48.5966,48.6767,48.4686,48.6606,37300.0
2012-11-06 09:35:00,60.8,60.98,60.78,60.95,21400.0,48.6526,48.7967,48.6366,48.7727,21400.0
2012-11-06 09:40:00,60.96,61.07,60.91,60.97,12500.0,48.7807,48.8687,48.7407,48.7887,12500.0
2012-11-06 09:45:00,60.96,60.96,60.84,60.91,15300.0,48.7807,48.7807,48.6847,48.7407,15300.0
2012-11-06 09:50:00,60.92,60.95,60.8,60.92,16400.0,48.7487,48.7727,48.6526,48.7487,16400.0
2012-11-06 09:55:00,60.92,61.15,60.88,61.02,59500.0,48.7487,48.9327,48.7167,48.8287,59500.0
2012-11-06 10:00:00,61.03,61.04,60.95,61.04,36700.0,48.8367,48.8447,48.7727,48.8447,36700.0
2012-11-06 10:05:00,61.03,61.1,61.01,61.06,15500.0,48.8367,48.8927,48.8207,48.8607,15500.0
2012-11-06 10:10:00,61.04,61.07,61.01,61.04,41000.0,48.8447,48.8687,48.8207,48.8447,41000.0
2012-11-06 10:15:00,61.04,61.07,61.02,61.05,13900.0,48.8447,48.8687,48.8287,48.8527,13900.0
2012-11-06 10:20:00,61.06,61.12,61.05,61.1,7800.0,48.8607,48.9087,48.8527,48.8927,7800.0
2012-11-06 10:25:00,61.08,61.11,61.01,61.06,25400.0,48.8767,48.9007,48.8207,48.8607,25400.0
2012-11-06 10:30:00,61.06,61.08,60.98,61.06,29300.0,48.8607,48.8767,48.7967,48.8607,29300.0
2012-11-06 10:35:00,61.06,61.08,61.03,61.06,24300.0,48.8607,48.8767,48.8367,48.8607,24300.0
2012-11-06 10:40:00,61.07,61.09,61.01,61.04,54100.0,48.8687,48.8847,48.8207,48.8447,54100.0
2012-11-06 10:45:00,61.05,61.11,61.02,61.03,29200.0,48.8527,48.9007,48.8287,48.8367,29200.0
2012-11-06 10:50:00,61.04,61.07,60.98,60.99,25200.0,48.8447,48.8687,48.7967,48.8047,25200.0
2012-11-06 10:55:00,60.98,61.02,60.96,61.0,16800.0,48.7967,48.8287,48.7807,48.8127,16800.0
2012-11-06 11:00:00,61.0,61.03,60.99,61.01,8200.0,48.8127,48.8367,48.8047,48.8207,8200.0
2012-11-06 11:05:00,60.99,61.02,60.97,61.01,11300.0,48.8047,48.8287,48.7887,48.8207,11300.0
2012-11-06 11:10:00,61.01,61.02,60.97,61.0,19500.0,48.8207,48.8287,48.7887,48.8127,19500.0
2012-11-06 11:15:00,61.0,61.0,60.97,61.0,17900.0,48.8127,48.8127,48.7887,48.8127,17900.0
2012-11-06 11:20:00,60.99,61.0,60.97,60.99,22200.0,48.8047,48.8127,48.7887,48.8047,22200.0
2012-11-06 11:25:00,61.0,61.0,60.96,60.99,30700.0,48.8127,48.8127,48.7807,48.8047,30700.0
2012-11-06 11:30:00,61.0,61.05,60.98,61.05,24000.0,48.8127,48.8527,48.7967,48.8527,24000.0
2012-11-06 11:35:00,61.05,61.32,61.05,61.23,40300.0,48.8527,49.0688,48.8527,48.9967,40300.0
2012-11-06 11:40:00,61.23,61.36,61.23,61.36,34800.0,48.9967,49.1008,48.9967,49.1008,34800.0
2012-11-06 11:45:00,61.37,61.43,61.33,61.41,52900.0,49.1088,49.1568,49.0768,49.1408,52900.0
2012-11-06 11:50:00,61.43,61.45,61.37,61.4,58300.0,49.1568,49.1728,49.1088,49.1328,58300.0
2012-11-06 11:55:00,61.42,61.42,61.21,61.22,81500.0,49.1488,49.1488,48.9807,48.9887,81500.0
2012-11-06 12:00:00,61.22,61.36,61.19,61.36,38200.0,48.9887,49.1008,48.9647,49.1008,38200.0
2012-11-06 12:05:00,61.36,61.37,61.22,61.24,37000.0,49.1008,49.1088,48.9887,49.0047,37000.0
2012-11-06 12:10:00,61.25,61.27,61.2,61.23,12900.0,49.0127,49.0287,48.9727,48.9967,12900.0
2012-11-06 12:15:00,61.25,61.27,61.2,61.2,12700.0,49.0127,49.0287,48.9727,48.9727,12700.0
2012-11-06 12:20:00,61.19,61.26,61.18,61.2,26800.0,48.9647,49.0207,48.9567,48.9727,26800.0
2012-11-06 12:25:00,61.2,61.21,61.15,61.17,42200.0,48.9727,48.9807,48.9327,48.9487,42200.0
2012-11-06 12:30:00,61.18,61.21,61.16,61.2,59700.0,48.9567,48.9807,48.9407,48.9727,59700.0
2012-11-06 12:35:00,61.2,61.2,61.18,61.2,57300.0,48.9727,48.9727,48.9567,48.9727,57300.0
2012-11-06 12:40:00,61.19,61.23,61.17,61.22,109500.0,48.9647,48.9967,48.9487,48.9887,109500.0
2012-11-06 12:45:00,61.22,61.22,61.03,61.07,53900.0,48.9887,48.9887,48.8367,48.8687,53900.0
2012-11-06 12:50:00,61.09,61.14,61.09,61.11,7600.0,48.8847,48.9247,48.8847,48.9007,7600.0
2012-11-06 12:55:00,61.1,61.14,61.07,61.14,15200.0,48.8927,48.9247,48.8687,48.9247,15200.0
2012-11-06 13:00:00,61.15,61.15,61.08,61.08,13500.0,48.9327,48.9327,48.8767,48.8767,13500.0
2012-11-06 13:05:00,61.09,61.18,61.08,61.17,8800.0,48.8847,48.9567,48.8767,48.9487,8800.0
2012-11-06 13:10:00,61.17,61.2,61.09,61.2,15200.0,48.9487,48.9727,48.8847,48.9727,15200.0
2012-11-06 13:15:00,61.18,61.2,61.07,61.1,18100.0,48.9567,48.9727,48.8687,48.8927,18100.0
2012-11-06 13:20:00,61.1,61.13,61.06,61.12,9200.0,48.8927,48.9167,48.8607,48.9087,9200.0
2012-11-06 13:25:00,61.11,61.14,61.1,61.12,23500.0,48.9007,48.9247,48.8927,48.9087,23500.0
2012-11-06 13:30:00,61.13,61.13,61.09,61.11,28800.0,48.9167,48.9167,48.8847,48.9007,28800.0
2012-11-06 13:35:00,61.11,61.13,61.09,61.09,19600.0,48.9007,48.9167,48.8847,48.8847,19600.0
2012-11-06 13:40:00,61.09,61.12,61.07,61.12,9900.0,48.8847,48.9087,48.8687,48.9087,9900.0
2012-11-06 13:45:00,61.12,61.12,61.07,61.08,7900.0,48.9087,48.9087,48.8687,48.8767,7900.0
2012-11-06 13:50:00,61.08,61.11,61.06,61.1,23900.0,48.8767,48.9007,48.8607,48.8927,23900.0
2012-11-06 13:55:00,61.11,61.11,61.04,61.05,17000.0,48.9007,48.9007,48.8447,48.8527,17000.0
2012-11-06 14:00:00,61.06,61.09,61.04,61.05,18800.0,48.8607,48.8847,48.8447,48.8527,18800.0
2012-11-06 14:05:00,61.06,61.06,61.0,61.03,11400.0,48.8607,48.8607,48.8127,48.8367,11400.0
2012-11-06 14:10:00,61.02,61.08,60.99,61.05,54200.0,48.8287,48.8767,48.8047,48.8527,54200.0
2012-11-06 14:15:00,61.05,61.11,61.04,61.1,28800.0,48.8527,48.9007,48.8447,48.8927,28800.0
2012-11-06 14:20:00,61.09,61.11,61.07,61.1,17800.0,48.8847,48.9007,48.8687,48.8927,17800.0
2012-11-06 14:25:00,61.1,61.12,61.09,61.1,13400.0,48.8927,48.9087,48.8847,48.8927,13400.0
2012-11-06 14:30:00,61.1,61.13,61.08,61.11,43100.0,48.8927,48.9167,48.8767,48.9007,43100.0
2012-11-06 14:35:00,61.1,61.13,61.1,61.12,11800.0,48.8927,48.9167,48.8927,48.9087,11800.0
2012-11-06 14:40:00,61.12,61.13,61.1,61.11,13700.0,48.9087,48.9167,48.8927,48.9007,13700.0
2012-11-06 14:45:00,61.11,61.13,61.07,61.11,29900.0,48.9007,48.9167,48.8687,48.9007,29900.0
2012-11-06 14:50:00,61.1,61.1,61.05,61.08,71600.0,48.8927,48.8927,48.8527,48.8767,71600.0
2012-11-06 14:55:00,61.09,61.11,61.05,61.11,67900.0,48.8847,48.9007,48.8527,48.9007,67900.0
2012-11-06 15:00:00,61.11,61.11,61.02,61.03,36200.0,48.9007,48.9007,48.8287,48.8367,36200.0
2012-11-06 15:05:00,61.03,61.04,60.96,60.96,34800.0,48.8367,48.8447,48.7807,48.7807,34800.0
2012-11-06 15:10:00,60.95,60.95,60.89,60.91,35800.0,48.7727,48.7727,48.7247,48.7407,35800.0
2012-11-06 15:15:00,60.92,60.97,60.89,60.9,30400.0,48.7487,48.7887,48.7247,48.7327,30400.0
2012-11-06 15:20:00,60.91,61.03,60.89,61.01,79400.0,48.7407,48.8367,48.7247,48.8207,79400.0
2012-11-06 15:25:00,61.0,61.04,60.98,61.04,80400.0,48.8127,48.8447,48.7967,48.8447,80400.0
2012-11-06 15:30:00,61.03,61.03,60.94,60.97,31400.0,48.8367,48.8367,48.7647,48.7887,31400.0
2012-11-06 15:35:00,60.97,60.99,60.91,60.96,29800.0,48.7887,48.8047,48.7407,48.7807,29800.0
2012-11-06 15:40:00,60.96,60.97,60.89,60.92,30600.0,48.7807,48.7887,48.7247,48.7487,30600.0
2012-11-06 15:45:00,60.91,60.99,60.9,60.99,51400.0,48.7407,48.8047,48.7327,48.8047,51400.0
2012-11-06 15:50:00,60.99,61.03,60.96,60.98,99500.0,48.8047,48.8367,48.7807,48.7967,99500.0
2012-11-06 15:55:00,60.98,61.09,60.97,61.08,189900.0,48.7967,48.8847,48.7887,48.8767,189900.0
2012-11-07 09:30:00,60.37,60.37,59.33,59.43,193600.0,48.3492,48.3492,47.5163,47.5964,193600.0
2012-11-07 09:35:00,59.43,59.89,59.3,59.77,216600.0,47.5964,47.9648,47.4923,47.8687,216600.0
2012-11-07 09:40:00,59.76,59.97,59.66,59.97,39500.0,47.8607,48.0289,47.7806,48.0289,39500.0
2012-11-07 09:45:00,59.96,60.18,59.91,60.11,87600.0,48.0208,48.197,47.9808,48.141,87600.0
2012-11-07 09:50:00,60.1,60.21,60.03,60.2,53200.0,48.133,48.2211,48.0769,48.2131,53200.0
2012-11-07 09:55:00,60.2,60.3,60.09,60.18,100100.0,48.2131,48.2931,48.125,48.197,100100.0
2012-11-07 10:00:00,60.18,60.21,59.87,60.03,91000.0,48.197,48.2211,47.9488,48.0769,91000.0
2012-11-07 10:05:00,60.0,60.14,59.87,60.03,64800.0,48.0529,48.165,47.9488,48.0769,64800.0
2012-11-07 10:10:00,60.02,60.07,59.87,59.97,35800.0,48.0689,48.1089,47.9488,48.0289,35800.0
2012-11-07 10:15:00,59.94,59.94,59.56,59.65,101300.0,48.0048,48.0048,47.7005,47.7726,101300.0
2012-11-07 10:20:00,59.64,59.72,59.55,59.7,35100.0,47.7646,47.8286,47.6925,47.8126,35100.0
2012-11-07 10:25:00,59.7,59.79,59.65,59.78,28800.0,47.8126,47.8847,47.7726,47.8767,28800.0
2012-11-07 10:30:00,59.76,60.0,59.69,59.98,81100.0,47.8607,48.0529,47.8046,48.0369,81100.0
2012-11-07 10:35:00,59.98,60.05,59.93,60.03,75300.0,48.0369,48.0929,47.9968,48.0769,75300.0
2012-11-07 10:40:00,60.04,60.05,59.93,59.99,82400.0,48.0849,48.0929,47.9968,48.0449,82400.0
2012-11-07 10:45:00,59.98,59.99,59.7,59.71,54400.0,48.0369,48.0449,47.8126,47.8206,54400.0
2012-11-07 10:50:00,59.71,59.72,59.52,59.56,31800.0,47.8206,47.8286,47.6685,47.7005,31800.0
2012-11-07 10:55:00,59.57,59.57,59.41,59.45,47200.0,47.7085,47.7085,47.5804,47.6124,47200.0
2012-11-07 11:00:00,59.41,59.55,59.41,59.48,43200.0,47.5804,47.6925,47.5804,47.6364,43200.0
2012-11-07 11:05:00,59.48,59.51,59.36,59.43,18500.0,47.6364,47.6604,47.5403,47.5964,18500.0
2012-11-07 11:10:00,59.44,59.54,59.41,59.52,73600.0,47.6044,47.6845,47.5804,47.6685,73600.0
2012-11-07 11:15:00,59.52,59.54,59.45,59.47,100600.0,47.6685,47.6845,47.6124,47.6284,100600.0
2012-11-07 11:20:00,59.47,59.52,59.24,59.3,88000.0,47.6284,47.6685,47.4442,47.4923,88000.0
2012-11-07 11:25:00,59.31,59.31,59.07,59.09,39100.0,47.5003,47.5003,47.3081,47.3241,39100.0
2012-11-07 11:30:00,59.11,59.14,58.9,59.03,50400.0,47.3401,47.3641,47.1719,47.276,50400.0
2012-11-07 11:35:00,59.04,59.21,59.02,59.21,22300.0,47.284,47.4202,47.268,47.4202,22300.0
2012-11-07 11:40:00,59.21,59.44,59.15,59.42,79500.0,47.4202,47.6044,47.3721,47.5884,79500.0
2012-11-07 11:45:00,59.42,59.51,59.33,59.51,72100.0,47.5884,47.6604,47.5163,47.6604,72100.0
2012-11-07 11:50:00,59.49,59.56,59.44,59.5,44000.0,47.6444,47.7005,47.6044,47.6524,44000.0
2012-11-07 11:55:00,59.51,59.55,59.47,59.54,43800.0,47.6604,47.6925,47.6284,47.6845,43800.0
2012-11-07 12:00:00,59.52,59.56,59.47,59.55,33100.0,47.6685,47.7005,47.6284,47.6925,33100.0
2012-11-07 12:05:00,59.54,59.6,59.51,59.57,53900.0,47.6845,47.7325,47.6604,47.7085,53900.0
2012-11-07 12:10:00,59.57,59.61,59.55,59.58,37000.0,47.7085,47.7405,47.6925,47.7165,37000.0
2012-11-07 12:15:00,59.57,59.61,59.55,59.6,25600.0,47.7085,47.7405,47.6925,47.7325,25600.0
2012-11-07 12:20:00,59.6,59.62,59.57,59.57,15000.0,47.7325,47.7485,47.7085,47.7085,15000.0
2012-11-07 12:25:00,59.57,59.62,59.55,59.59,17500.0,47.7085,47.7485,47.6925,47.7245,17500.0
2012-11-07 12:30:00,59.57,59.62,59.51,59.52,54100.0,47.7085,47.7485,47.6604,47.6685,54100.0
2012-11-07 12:35:00,59.52,59.58,59.52,59.56,136900.0,47.6685,47.7165,47.6685,47.7005,136900.0
2012-11-07 12:40:00,59.55,59.55,59.45,59.49,20500.0,47.6925,47.6925,47.6124,47.6444,20500.0
2012-11-07 12:45:00,59.51,59.53,59.46,59.48,13100.0,47.6604,47.6765,47.6204,47.6364,13100.0
2012-11-07 12:50:00,59.48,59.52,59.47,59.47,8800.0,47.6364,47.6685,47.6284,47.6284,8800.0
2012-11-07 12:55:00,59.47,59.48,59.39,59.39,12600.0,47.6284,47.6364,47.5643,47.5643,12600.0
2012-11-07 13:00:00,59.38,59.44,59.37,59.43,17900.0,47.5563,47.6044,47.5483,47.5964,17900.0
2012-11-07 13:05:00,59.45,59.58,59.44,59.57,49500.0,47.6124,47.7165,47.6044,47.7085,49500.0
2012-11-07 13:10:00,59.6,59.61,59.52,59.53,8800.0,47.7325,47.7405,47.6685,47.6765,8800.0
2012-11-07 13:15:00,59.52,59.56,59.42,59.42,22500.0,47.6685,47.7005,47.5884,47.5884,22500.0
2012-11-07 13:20:00,59.45,59.5,59.43,59.5,21800.0,47.6124,47.6524,47.5964,47.6524,21800.0
2012-11-07 13:25:00,59.5,59.53,59.49,59.52,27100.0,47.6524,47.6765,47.6444,47.6685,27100.0
2012-11-07 13:30:00,59.51,59.6,59.49,59.6,31600.0,47.6604,47.7325,47.6444,47.7325,31600.0
2012-11-07 13:35:00,59.6,59.71,59.59,59.64,25900.0,47.7325,47.8206,47.7245,47.7646,25900.0
2012-11-07 13:40:00,59.63,59.67,59.61,59.62,18500.0,47.7566,47.7886,47.7405,47.7485,18500.0
2012-11-07 13:45:00,59.62,59.64,59.51,59.51,50400.0,47.7485,47.7646,47.6604,47.6604,50400.0
2012-11-07 13:50:00,59.5,59.6,59.5,59.58,23600.0,47.6524,47.7325,47.6524,47.7165,23600.0
2012-11-07 13:55:00,59.57,59.62,59.52,59.54,54600.0,47.7085,47.7485,47.6685,47.6845,54600.0
2012-11-07 14:00:00,59.54,59.72,59.54,59.7,28700.0,47.6845,47.8286,47.6845,47.8126,28700.0
2012-11-07 14:05:00,59.68,59.72,59.64,59.65,25000.0,47.7966,47.8286,47.7646,47.7726,25000.0
2012-11-07 14:10:00,59.66,59.68,59.58,59.61,38700.0,47.7806,47.7966,47.7165,47.7405,38700.0
2012-11-07 14:15:00,59.61,59.64,59.58,59.6,78400.0,47.7405,47.7646,47.7165,47.7325,78400.0
2012-11-07 14:20:00,59.6,59.64,59.57,59.62,24000.0,47.7325,47.7646,47.7085,47.7485,24000.0
2012-11-07 14:25:00,59.63,59.69,59.6,59.69,28300.0,47.7566,47.8046,47.7325,47.8046,28300.0
2012-11-07 14:30:00,59.69,59.7,59.57,59.57,53800.0,47.8046,47.8126,47.7085,47.7085,53800.0
2012-11-07 14:35:00,59.57,59.63,59.57,59.63,41400.0,47.7085,47.7566,47.7085,47.7566,41400.0
2012-11-07 14:40:00,59.62,59.63,59.48,59.56,70800.0,47.7485,47.7566,47.6364,47.7005,70800.0
2012-11-07 14:45:00,59.57,59.61,59.55,59.6,35400.0,47.7085,47.7405,47.6925,47.7325,35400.0
2012-11-07 14:50:00,59.61,59.64,59.57,59.58,42000.0,47.7405,47.7646,47.7085,47.7165,42000.0
2012-11-07 14:55:00,59.58,59.66,59.57,59.63,43500.0,47.7165,47.7806,47.7085,47.7566,43500.0
2012-11-07 15:00:00,59.65,59.72,59.63,59.67,83900.0,47.7726,47.8286,47.7566,47.7886,83900.0
2012-11-07 15:05:00,59.68,59.74,59.64,59.69,117500.0,47.7966,47.8447,47.7646,47.8046,117500.0
2012-11-07 15:10:00,59.69,59.78,59.69,59.75,46400.0,47.8046,47.8767,47.8046,47.8527,46400.0
2012-11-07 15:15:00,59.75,59.76,59.69,59.73,88400.0,47.8527,47.8607,47.8046,47.8366,88400.0
2012-11-07 15:20:00,59.73,59.86,59.72,59.86,43500.0,47.8366,47.9408,47.8286,47.9408,43500.0
2012-11-07 15:25:00,59.85,59.98,59.81,59.95,61800.0,47.9327,48.0369,47.9007,48.0128,61800.0
2012-11-07 15:30:00,59.94,60.0,59.83,59.9,86500.0,48.0048,48.0529,47.9167,47.9728,86500.0
2012-11-07 15:35:00,59.9,59.91,59.73,59.73,69200.0,47.9728,47.9808,47.8366,47.8366,69200.0
2012-11-07 15:40:00,59.74,59.79,59.68,59.71,80600.0,47.8447,47.8847,47.7966,47.8206,80600.0
2012-11-07 15:45:00,59.72,59.83,59.61,59.64,125400.0,47.8286,47.9167,47.7405,47.7646,125400.0
2012-11-07 15:50:00,59.64,59.75,59.63,59.67,100800.0,47.7646,47.8527,47.7566,47.7886,100800.0
2012-11-07 15:55:00,59.68,59.69,59.38,59.41,285000.0,47.7966,47.8046,47.5563,47.5804,285000.0
2012-11-08 09:30:00,59.41,59.48,59.11,59.39,48800.0,47.5804,47.6364,47.3401,47.5643,48800.0
2012-11-08 09:35:00,59.37,59.58,59.37,59.54,31300.0,47.5483,47.7165,47.5483,47.6845,31300.0
2012-11-08 09:40:00,59.55,59.8,59.52,59.64,48500.0,47.6925,47.8927,47.6685,47.7646,48500.0
2012-11-08 09:45:00,59.66,59.76,59.63,59.64,67100.0,47.7806,47.8607,47.7566,47.7646,67100.0
2012-11-08 09:50:00,59.63,59.7,59.62,59.68,36500.0,47.7566,47.8126,47.7485,47.7966,36500.0
2012-11-08 09:55:00,59.68,59.84,59.68,59.77,31800.0,47.7966,47.9247,47.7966,47.8687,31800.0
2012-11-08 10:00:00,59.78,59.84,59.7,59.73,28100.0,47.8767,47.9247,47.8126,47.8366,28100.0
2012-11-08 10:05:00,59.72,59.72,59.42,59.42,125600.0,47.8286,47.8286,47.5884,47.5884,125600.0
2012-11-08 10:10:00,59.41,59.5,59.34,59.38,44600.0,47.5804,47.6524,47.5243,47.5563,44600.0
2012-11-08 10:15:00,59.37,59.38,59.08,59.1,51700.0,47.5483,47.5563,47.3161,47.3321,51700.0
2012-11-08 10:20:00,59.1,59.15,59.05,59.08,35600.0,47.3321,47.3721,47.292,47.3161,35600.0
2012-11-08 10:25:00,59.08,59.09,58.98,59.04,63100.0,47.3161,47.3241,47.236,47.284,63100.0
2012-11-08 10:30:00,59.04,59.05,58.9,59.03,87700.0,47.284,47.292,47.1719,47.276,87700.0
2012-11-08 10:35:00,59.04,59.13,59.01,59.1,36400.0,47.284,47.3561,47.26,47.3321,36400.0
2012-11-08 10:40:00,59.11,59.12,58.95,58.98,121400.0,47.3401,47.3481,47.212,47.236,121400.0
2012-11-08 10:45:00,58.99,59.04,58.91,58.94,81000.0,47.244,47.284,47.1799,47.2039,81000.0
2012-11-08 10:50:00,58.94,59.01,58.92,58.97,100100.0,47.2039,47.26,47.1879,47.228,100100.0
2012-11-08 10:55:00,58.98,59.02,58.83,58.95,60500.0,47.236,47.268,47.1158,47.212,60500.0
2012-11-08 11:00:00,58.95,59.03,58.88,58.94,33400.0,47.212,47.276,47.1559,47.2039,33400.0
2012-11-08 11:05:00,58.95,59.11,58.94,59.08,26300.0,47.212,47.3401,47.2039,47.3161,26300.0
2012-11-08 11:10:00,59.08,59.09,58.98,59.04,28900.0,47.3161,47.3241,47.236,47.284,28900.0
2012-11-08 11:15:00,59.04,59.06,58.95,58.99,48100.0,47.284,47.3001,47.212,47.244,48100.0
2012-11-08 11:20:00,58.99,59.02,58.95,59.0,50200.0,47.244,47.268,47.212,47.252,50200.0
2012-11-08 11:25:00,59.01,59.11,59.0,59.03,33500.0,47.26,47.3401,47.252,47.276,33500.0
2012-11-08 11:30:00,59.04,59.11,58.96,59.0,79100.0,47.284,47.3401,47.22,47.252,79100.0
2012-11-08 11:35:00,59.0,59.04,58.94,59.02,34100.0,47.252,47.284,47.2039,47.268,34100.0
2012-11-08 11:40:00,59.01,59.02,58.95,59.01,46600.0,47.26,47.268,47.212,47.26,46600.0
2012-11-08 11:45:00,59.0,59.05,58.98,59.05,12300.0,47.252,47.292,47.236,47.292,12300.0
2012-11-08 11:50:00,59.04,59.1,59.0,59.1,20200.0,47.284,47.3321,47.252,47.3321,20200.0
2012-11-08 11:55:00,59.11,59.13,59.08,59.12,19400.0,47.3401,47.3561,47.3161,47.3481,19400.0
2012-11-08 12:00:00,59.12,59.12,59.04,59.06,17700.0,47.3481,47.3481,47.284,47.3001,17700.0
2012-11-08 12:05:00,59.05,59.09,59.03,59.04,21600.0,47.292,47.3241,47.276,47.284,21600.0
2012-11-08 12:10:00,59.04,59.04,58.89,58.97,61100.0,47.284,47.284,47.1639,47.228,61100.0
2012-11-08 12:15:00,58.95,59.05,58.95,59.01,44800.0,47.212,47.292,47.212,47.26,44800.0
2012-11-08 12:20:00,59.0,59.16,59.0,59.11,13500.0,47.252,47.3801,47.252,47.3401,13500.0
2012-11-08 12:25:00,59.1,59.11,59.06,59.09,7700.0,47.3321,47.3401,47.3001,47.3241,7700.0
2012-11-08 12:30:00,59.1,59.12,59.06,59.1,8100.0,47.3321,47.3481,47.3001,47.3321,8100.0
2012-11-08 12:35:00,59.1,59.1,58.9,59.01,32100.0,47.3321,47.3321,47.1719,47.26,32100.0
2012-11-08 12:40:00,59.01,59.12,58.95,58.98,45800.0,47.26,47.3481,47.212,47.236,45800.0
2012-11-08 12:45:00,58.97,58.97,58.59,58.69,212000.0,47.228,47.228,46.9236,47.0037,212000.0
2012-11-08 12:50:00,58.69,58.74,58.56,58.56,74700.0,47.0037,47.0438,46.8996,46.8996,74700.0
2012-11-08 12:55:00,58.57,58.57,58.4,58.42,194000.0,46.9076,46.9076,46.7715,46.7875,194000.0
2012-11-08 13:00:00,58.43,58.57,58.37,58.55,125000.0,46.7955,46.9076,46.7474,46.8916,125000.0
2012-11-08 13:05:00,58.56,58.59,58.43,58.46,31600.0,46.8996,46.9236,46.7955,46.8195,31600.0
2012-11-08 13:10:00,58.47,58.49,58.35,58.36,32100.0,46.8275,46.8435,46.7314,46.7394,32100.0
2012-11-08 13:15:00,58.35,58.39,58.18,58.2,128900.0,46.7314,46.7635,46.5953,46.6113,128900.0
2012-11-08 13:20:00,58.21,58.25,57.98,57.99,84700.0,46.6193,46.6513,46.4351,46.4431,84700.0
2012-11-08 13:25:00,58.0,58.0,57.69,57.7,215100.0,46.4511,46.4511,46.2028,46.2109,215100.0
2012-11-08 13:30:00,57.7,57.75,57.55,57.71,173100.0,46.2109,46.2509,46.0907,46.2189,173100.0
2012-11-08 13:35:00,57.71,57.93,57.7,57.93,127200.0,46.2189,46.3951,46.2109,46.3951,127200.0
2012-11-08 13:40:00,57.92,57.93,57.85,57.9,119100.0,46.387,46.3951,46.331,46.371,119100.0
2012-11-08 13:45:00,57.91,58.14,57.9,58.14,176900.0,46.379,46.5632,46.371,46.5632,176900.0
2012-11-08 13:50:00,58.15,58.33,58.13,58.33,93900.0,46.5713,46.7154,46.5552,46.7154,93900.0
2012-11-08 13:55:00,58.35,58.55,58.33,58.55,138500.0,46.7314,46.8916,46.7154,46.8916,138500.0
2012-11-08 14:00:00,58.54,58.55,58.42,58.43,77300.0,46.8836,46.8916,46.7875,46.7955,77300.0
2012-11-08 14:05:00,58.43,58.52,58.4,58.51,72400.0,46.7955,46.8676,46.7715,46.8596,72400.0
2012-11-08 14:10:00,58.51,58.55,58.48,58.52,141700.0,46.8596,46.8916,46.8355,46.8676,141700.0
2012-11-08 14:15:00,58.53,58.64,58.53,58.53,66800.0,46.8756,46.9637,46.8756,46.8756,66800.0
2012-11-08 14:20:00,58.53,58.62,58.52,58.62,111600.0,46.8756,46.9477,46.8676,46.9477,111600.0
2012-11-08 14:25:00,58.6,58.73,58.59,58.71,119100.0,46.9316,47.0358,46.9236,47.0197,119100.0
2012-11-08 14:30:00,58.71,58.76,58.65,58.67,87900.0,47.0197,47.0598,46.9717,46.9877,87900.0
2012-11-08 14:35:00,58.65,58.71,58.6,58.66,63000.0,46.9717,47.0197,46.9316,46.9797,63000.0
2012-11-08 14:40:00,58.66,58.67,58.64,58.65,48700.0,46.9797,46.9877,46.9637,46.9717,48700.0
2012-11-08 14:45:00,58.65,58.73,58.64,58.73,32000.0,46.9717,47.0358,46.9637,47.0358,32000.0
2012-11-08 14:50:00,58.73,58.78,58.67,58.7,44200.0,47.0358,47.0758,46.9877,47.0117,44200.0
2012-11-08 14:55:00,58.69,58.75,58.65,58.65,41800.0,47.0037,47.0518,46.9717,46.9717,41800.0
2012-11-08 15:00:00,58.66,58.72,58.65,58.66,46800.0,46.9797,47.0278,46.9717,46.9797,46800.0
2012-11-08 15:05:00,58.67,58.8,58.66,58.69,143700.0,46.9877,47.0918,46.9797,47.0037,143700.0
2012-11-08 15:10:00,58.7,58.77,58.66,58.67,54900.0,47.0117,47.0678,46.9797,46.9877,54900.0
2012-11-08 15:15:00,58.67,58.69,58.6,58.66,65300.0,46.9877,47.0037,46.9316,46.9797,65300.0
2012-11-08 15:20:00,58.67,58.72,58.58,58.6,47700.0,46.9877,47.0278,46.9156,46.9316,47700.0
2012-11-08 15:25:00,58.61,58.67,58.6,58.63,74500.0,46.9397,46.9877,46.9316,46.9557,74500.0
2012-11-08 15:30:00,58.65,58.66,58.52,58.57,66300.0,46.9717,46.9797,46.8676,46.9076,66300.0
2012-11-08 15:35:00,58.57,58.63,58.53,58.56,67100.0,46.9076,46.9557,46.8756,46.8996,67100.0
2012-11-08 15:40:00,58.57,58.6,58.47,58.53,87100.0,46.9076,46.9316,46.8275,46.8756,87100.0
2012-11-08 15:45:00,58.52,58.56,58.46,58.46,90400.0,46.8676,46.8996,46.8195,46.8195,90400.0
2012-11-08 15:50:00,58.46,58.6,58.45,58.56,131000.0,46.8195,46.9316,46.8115,46.8996,131000.0
2012-11-08 15:55:00,58.57,58.57,58.29,58.29,228600.0,46.9076,46.9076,46.6834,46.6834,228600.0
2012-11-09 09:30:00,58.04,58.46,57.81,58.32,65400.0,46.4832,46.8195,46.299,46.7074,65400.0
2012-11-09 09:35:00,58.34,58.45,58.27,58.38,85100.0,46.7234,46.8115,46.6674,46.7555,85100.0
2012-11-09 09:40:00,58.38,58.66,58.37,58.66,22200.0,46.7555,46.9797,46.7474,46.9797,22200.0
2012-11-09 09:45:00,58.66,58.66,58.44,58.45,56100.0,46.9797,46.9797,46.8035,46.8115,56100.0
2012-11-09 09:50:00,58.43,58.49,58.36,58.49,27100.0,46.7955,46.8435,46.7394,46.8435,27100.0
2012-11-09 09:55:00,58.48,58.49,58.31,58.41,41300.0,46.8355,46.8435,46.6994,46.7795,41300.0
2012-11-09 10:00:00,58.4,58.59,58.4,58.59,24300.0,46.7715,46.9236,46.7715,46.9236,24300.0
2012-11-09 10:05:00,58.59,58.68,58.44,58.64,64800.0,46.9236,46.9957,46.8035,46.9637,64800.0
2012-11-09 10:10:00,58.64,58.76,58.57,58.67,56700.0,46.9637,47.0598,46.9076,46.9877,56700.0
2012-11-09 10:15:00,58.68,58.72,58.56,58.59,67400.0,46.9957,47.0278,46.8996,46.9236,67400.0
2012-11-09 10:20:00,58.61,58.88,58.6,58.87,50200.0,46.9397,47.1559,46.9316,47.1479,50200.0
2012-11-09 10:25:00,58.87,58.88,58.61,58.63,32800.0,47.1479,47.1559,46.9397,46.9557,32800.0
2012-11-09 10:30:00,58.61,58.64,58.32,58.39,55500.0,46.9397,46.9637,46.7074,46.7635,55500.0
2012-11-09 10:35:00,58.42,58.46,58.22,58.23,49200.0,46.7875,46.8195,46.6273,46.6353,49200.0
2012-11-09 10:40:00,58.23,58.62,58.23,58.62,54500.0,46.6353,46.9477,46.6353,46.9477,54500.0
2012-11-09 10:45:00,58.62,58.7,58.52,58.53,48100.0,46.9477,47.0117,46.8676,46.8756,48100.0
2012-11-09 10:50:00,58.51,58.55,58.47,58.55,34300.0,46.8596,46.8916,46.8275,46.8916,34300.0
2012-11-09 10:55:00,58.55,58.55,58.48,58.52,30300.0,46.8916,46.8916,46.8355,46.8676,30300.0
2012-11-09 11:00:00,58.52,58.69,58.51,58.68,44800.0,46.8676,47.0037,46.8596,46.9957,44800.0
2012-11-09 11:05:00,58.68,58.83,58.68,58.78,50100.0,46.9957,47.1158,46.9957,47.0758,50100.0
2012-11-09 11:10:00,58.77,58.85,58.75,58.79,23800.0,47.0678,47.1319,47.0518,47.0838,23800.0
2012-11-09 11:15:00,58.79,58.85,58.76,58.83,23300.0,47.0838,47.1319,47.0598,47.1158,23300.0
2012-11-09 11:20:00,58.82,58.83,58.57,58.61,29300.0,47.1078,47.1158,46.9076,46.9397,29300.0
2012-11-09 11:25:00,58.61,58.64,58.54,58.61,31900.0,46.9397,46.9637,46.8836,46.9397,31900.0
2012-11-09 11:30:00,58.62,58.64,58.57,58.61,20500.0,46.9477,46.9637,46.9076,46.9397,20500.0
2012-11-09 11:35:00,58.61,58.75,58.54,58.71,24600.0,46.9397,47.0518,46.8836,47.0197,24600.0
2012-11-09 11:40:00,58.72,58.73,58.65,58.68,10700.0,47.0278,47.0358,46.9717,46.9957,10700.0
2012-11-09 11:45:00,58.66,58.75,58.66,58.72,18100.0,46.9797,47.0518,46.9797,47.0278,18100.0
2012-11-09 11:50:00,58.72,58.77,58.67,58.74,73400.0,47.0278,47.0678,46.9877,47.0438,73400.0
2012-11-09 11:55:00,58.74,58.75,58.66,58.73,37400.0,47.0438,47.0518,46.9797,47.0358,37400.0
2012-11-09 12:00:00,58.75,58.87,58.73,58.83,26200.0,47.0518,47.1479,47.0358,47.1158,26200.0
2012-11-09 12:05:00,58.84,58.88,58.78,58.86,26400.0,47.1239,47.1559,47.0758,47.1399,26400.0
2012-11-09 12:10:00,58.87,58.95,58.8,58.92,49800.0,47.1479,47.212,47.0918,47.1879,49800.0
2012-11-09 12:15:00,58.92,58.98,58.92,58.96,20800.0,47.1879,47.236,47.1879,47.22,20800.0
2012-11-09 12:20:00,58.95,59.0,58.93,58.97,15800.0,47.212,47.252,47.1959,47.228,15800.0
2012-11-09 12:25:00,58.97,59.03,58.96,59.02,28000.0,47.228,47.276,47.22,47.268,28000.0
2012-11-09 12:30:00,59.03,59.05,58.97,59.0,25700.0,47.276,47.292,47.228,47.252,25700.0
2012-11-09 12:35:00,58.99,59.03,58.9,58.93,45600.0,47.244,47.276,47.1719,47.1959,45600.0
2012-11-09 12:40:00,58.93,58.95,58.88,58.88,10000.0,47.1959,47.212,47.1559,47.1559,10000.0
2012-11-09 12:45:00,58.87,58.9,58.85,58.9,8100.0,47.1479,47.1719,47.1319,47.1719,8100.0
2012-11-09 12:50:00,58.91,58.92,58.85,58.9,7600.0,47.1799,47.1879,47.1319,47.1719,7600.0
2012-11-09 12:55:00,58.9,58.9,58.82,58.84,14100.0,47.1719,47.1719,47.1078,47.1239,14100.0
2012-11-09 13:00:00,58.84,58.91,58.79,58.89,36200.0,47.1239,47.1799,47.0838,47.1639,36200.0
2012-11-09 13:05:00,58.89,58.92,58.85,58.89,8200.0,47.1639,47.1879,47.1319,47.1639,8200.0
2012-11-09 13:10:00,58.89,58.9,58.54,58.55,34100.0,47.1639,47.1719,46.8836,46.8916,34100.0
2012-11-09 13:15:00,58.55,58.78,58.55,58.75,36800.0,46.8916,47.0758,46.8916,47.0518,36800.0
2012-11-09 13:20:00,58.75,58.76,58.56,58.59,16200.0,47.0518,47.0598,46.8996,46.9236,16200.0
2012-11-09 13:25:00,58.55,58.59,58.34,58.34,27000.0,46.8916,46.9236,46.7234,46.7234,27000.0
2012-11-09 13:30:00,58.36,58.43,58.34,58.42,43800.0,46.7394,46.7955,46.7234,46.7875,43800.0
2012-11-09 13:35:00,58.44,58.45,58.35,58.37,42300.0,46.8035,46.8115,46.7314,46.7474,42300.0
2012-11-09 13:40:00,58.35,58.45,58.3,58.41,61200.0,46.7314,46.8115,46.6914,46.7795,61200.0
2012-11-09 13:45:00,58.42,58.46,58.37,58.38,43500.0,46.7875,46.8195,46.7474,46.7555,43500.0
2012-11-09 13:50:00,58.39,58.55,58.39,58.46,17100.0,46.7635,46.8916,46.7635,46.8195,17100.0
2012-11-09 13:55:00,58.48,58.55,58.45,58.51,38500.0,46.8355,46.8916,46.8115,46.8596,38500.0
2012-11-09 14:00:00,58.52,58.53,58.44,58.46,19300.0,46.8676,46.8756,46.8035,46.8195,19300.0
2012-11-09 14:05:00,58.46,58.5,58.43,58.47,23400.0,46.8195,46.8516,46.7955,46.8275,23400.0
2012-11-09 14:10:00,58.47,58.51,58.42,58.5,26500.0,46.8275,46.8596,46.7875,46.8516,26500.0
2012-11-09 14:15:00,58.53,58.71,58.53,58.61,51600.0,46.8756,47.0197,46.8756,46.9397,51600.0
2012-11-09 14:20:00,58.63,58.66,58.61,58.63,7700.0,46.9557,46.9797,46.9397,46.9557,7700.0
2012-11-09 14:25:00,58.63,58.66,58.59,58.65,10400.0,46.9557,46.9797,46.9236,46.9717,10400.0
2012-11-09 14:30:00,58.67,58.77,58.63,58.71,20000.0,46.9877,47.0678,46.9557,47.0197,20000.0
2012-11-09 14:35:00,58.72,58.8,58.66,58.66,20800.0,47.0278,47.0918,46.9797,46.9797,20800.0
2012-11-09 14:40:00,58.66,58.68,58.6,58.62,17100.0,46.9797,46.9957,46.9316,46.9477,17100.0
2012-11-09 14:45:00,58.62,58.62,58.54,58.55,10400.0,46.9477,46.9477,46.8836,46.8916,10400.0
2012-11-09 14:50:00,58.55,58.56,58.46,58.46,21600.0,46.8916,46.8996,46.8195,46.8195,21600.0
2012-11-09 14:55:00,58.45,58.5,58.43,58.47,11700.0,46.8115,46.8516,46.7955,46.8275,11700.0
2012-11-09 15:00:00,58.47,58.48,58.41,58.44,34900.0,46.8275,46.8355,46.7795,46.8035,34900.0
2012-11-09 15:05:00,58.44,58.45,58.32,58.37,11900.0,46.8035,46.8115,46.7074,46.7474,11900.0
2012-11-09 15:10:00,58.4,58.46,58.35,58.43,29900.0,46.7715,46.8195,46.7314,46.7955,29900.0
2012-11-09 15:15:00,58.43,58.43,58.34,58.37,46100.0,46.7955,46.7955,46.7234,46.7474,46100.0
2012-11-09 15:20:00,58.37,58.43,58.35,58.42,36500.0,46.7474,46.7955,46.7314,46.7875,36500.0
2012-11-09 15:25:00,58.42,58.47,58.37,58.47,22200.0,46.7875,46.8275,46.7474,46.8275,22200.0
2012-11-09 15:30:00,58.47,58.47,58.37,58.38,21300.0,46.8275,46.8275,46.7474,46.7555,21300.0
2012-11-09 15:35:00,58.38,58.4,58.3,58.33,43400.0,46.7555,46.7715,46.6914,46.7154,43400.0
2012-11-09 15:40:00,58.32,58.48,58.31,58.45,31200.0,46.7074,46.8355,46.6994,46.8115,31200.0
2012-11-09 15:45:00,58.46,58.57,58.45,58.51,43000.0,46.8195,46.9076,46.8115,46.8596,43000.0
2012-11-09 15:50:00,58.5,58.53,58.36,58.38,66000.0,46.8516,46.8756,46.7394,46.7555,66000.0
2012-11-09 15:55:00,58.38,58.44,58.36,58.38,207200.0,46.7555,46.8035,46.7394,46.7555,207200.0
2012-11-12 09:30:00,58.47,58.49,58.19,58.36,36800.0,46.8275,46.8435,46.6033,46.7394,36800.0
2012-11-12 09:35:00,58.38,58.38,58.03,58.24,23600.0,46.7555,46.7555,46.4751,46.6433,23600.0
2012-11-12 09:40:00,58.23,58.31,58.07,58.21,23900.0,46.6353,46.6994,46.5072,46.6193,23900.0
2012-11-12 09:45:00,58.22,58.31,58.18,58.24,20400.0,46.6273,46.6994,46.5953,46.6433,20400.0
2012-11-12 09:50:00,58.24,58.3,58.14,58.21,30000.0,46.6433,46.6914,46.5632,46.6193,30000.0
2012-11-12 09:55:00,58.22,58.33,58.13,58.14,50300.0,46.6273,46.7154,46.5552,46.5632,50300.0
2012-11-12 10:00:00,58.14,58.18,58.08,58.09,26400.0,46.5632,46.5953,46.5152,46.5232,26400.0
2012-11-12 10:05:00,58.09,58.16,58.07,58.08,56700.0,46.5232,46.5793,46.5072,46.5152,56700.0
2012-11-12 10:10:00,58.08,58.08,57.84,57.86,29600.0,46.5152,46.5152,46.323,46.339,29600.0
2012-11-12 10:15:00,57.84,57.91,57.8,57.85,56100.0,46.323,46.379,46.2909,46.331,56100.0
2012-11-12 10:20:00,57.86,57.86,57.77,57.79,101200.0,46.339,46.339,46.2669,46.2829,101200.0
2012-11-12 10:25:00,57.8,57.84,57.79,57.79,43300.0,46.2909,46.323,46.2829,46.2829,43300.0
2012-11-12 10:30:00,57.79,57.8,57.73,57.78,23200.0,46.2829,46.2909,46.2349,46.2749,23200.0
2012-11-12 10:35:00,57.78,57.8,57.76,57.77,14400.0,46.2749,46.2909,46.2589,46.2669,14400.0
2012-11-12 10:40:00,57.77,57.8,57.69,57.73,33100.0,46.2669,46.2909,46.2028,46.2349,33100.0
2012-11-12 10:45:00,57.73,57.73,57.66,57.67,9800.0,46.2349,46.2349,46.1788,46.1868,9800.0
2012-11-12 10:50:00,57.68,57.7,57.65,57.67,12500.0,46.1948,46.2109,46.1708,46.1868,12500.0
2012-11-12 10:55:00,57.68,57.69,57.63,57.64,16300.0,46.1948,46.2028,46.1548,46.1628,16300.0
2012-11-12 11:00:00,57.64,57.68,57.62,57.63,23000.0,46.1628,46.1948,46.1468,46.1548,23000.0
2012-11-12 11:05:00,57.63,57.66,57.61,57.64,16500.0,46.1548,46.1788,46.1388,46.1628,16500.0
2012-11-12 11:10:00,57.64,57.69,57.62,57.63,24300.0,46.1628,46.2028,46.1468,46.1548,24300.0
2012-11-12 11:15:00,57.64,57.65,57.58,57.6,24500.0,46.1628,46.1708,46.1147,46.1308,24500.0
2012-11-12 11:20:00,57.61,57.68,57.59,57.68,28000.0,46.1388,46.1948,46.1228,46.1948,28000.0
2012-11-12 11:25:00,57.67,57.67,57.65,57.67,36400.0,46.1868,46.1868,46.1708,46.1868,36400.0
2012-11-12 11:30:00,57.67,57.68,57.65,57.65,12200.0,46.1868,46.1948,46.1708,46.1708,12200.0
2012-11-12 11:35:00,57.65,57.65,57.59,57.59,14000.0,46.1708,46.1708,46.1228,46.1228,14000.0
2012-11-12 11:40:00,57.6,57.6,57.53,57.57,17600.0,46.1308,46.1308,46.0747,46.1067,17600.0
2012-11-12 11:45:00,57.57,57.6,57.56,57.57,16400.0,46.1067,46.1308,46.0987,46.1067,16400.0
2012-11-12 11:50:00,57.57,57.61,57.56,57.59,33700.0,46.1067,46.1388,46.0987,46.1228,33700.0
2012-11-12 11:55:00,57.6,57.63,57.58,57.63,29200.0,46.1308,46.1548,46.1147,46.1548,29200.0
2012-11-12 12:00:00,57.63,57.71,57.63,57.7,27500.0,46.1548,46.2189,46.1548,46.2109,27500.0
2012-11-12 12:05:00,57.71,57.73,57.7,57.71,30300.0,46.2189,46.2349,46.2109,46.2189,30300.0
2012-11-12 12:10:00,57.71,57.72,57.63,57.64,13300.0,46.2189,46.2269,46.1548,46.1628,13300.0
2012-11-12 12:15:00,57.62,57.68,57.62,57.67,15300.0,46.1468,46.1948,46.1468,46.1868,15300.0
2012-11-12 12:20:00,57.68,57.72,57.66,57.67,16900.0,46.1948,46.2269,46.1788,46.1868,16900.0
2012-11-12 12:25:00,57.67,57.67,57.62,57.65,19500.0,46.1868,46.1868,46.1468,46.1708,19500.0
2012-11-12 12:30:00,57.65,57.69,57.63,57.66,23700.0,46.1708,46.2028,46.1548,46.1788,23700.0
2012-11-12 12:35:00,57.68,57.73,57.66,57.7,29000.0,46.1948,46.2349,46.1788,46.2109,29000.0
2012-11-12 12:40:00,57.7,57.73,57.69,57.71,19900.0,46.2109,46.2349,46.2028,46.2189,19900.0
2012-11-12 12:45:00,57.71,57.71,57.64,57.64,18500.0,46.2189,46.2189,46.1628,46.1628,18500.0
2012-11-12 12:50:00,57.65,57.65,57.58,57.61,18500.0,46.1708,46.1708,46.1147,46.1388,18500.0
2012-11-12 12:55:00,57.6,57.6,57.56,57.6,12400.0,46.1308,46.1308,46.0987,46.1308,12400.0
2012-11-12 13:00:00,57.6,57.62,57.58,57.62,25800.0,46.1308,46.1468,46.1147,46.1468,25800.0
2012-11-12 13:05:00,57.62,57.66,57.6,57.65,22000.0,46.1468,46.1788,46.1308,46.1708,22000.0
2012-11-12 13:10:00,57.65,57.71,57.64,57.69,31900.0,46.1708,46.2189,46.1628,46.2028,31900.0
2012-11-12 13:15:00,57.71,57.71,57.66,57.67,48400.0,46.2189,46.2189,46.1788,46.1868,48400.0
2012-11-12 13:20:00,57.67,57.69,57.65,57.67,19600.0,46.1868,46.2028,46.1708,46.1868,19600.0
2012-11-12 13:25:00,57.67,57.75,57.66,57.75,34500.0,46.1868,46.2509,46.1788,46.2509,34500.0
2012-11-12 13:30:00,57.75,57.77,57.66,57.66,26800.0,46.2509,46.2669,46.1788,46.1788,26800.0
2012-11-12 13:35:00,57.68,57.81,57.68,57.81,23300.0,46.1948,46.299,46.1948,46.299,23300.0
2012-11-12 13:40:00,57.8,57.84,57.8,57.8,13600.0,46.2909,46.323,46.2909,46.2909,13600.0
2012-11-12 13:45:00,57.8,57.82,57.75,57.81,27200.0,46.2909,46.307,46.2509,46.299,27200.0
2012-11-12 13:50:00,57.81,57.85,57.81,57.84,8100.0,46.299,46.331,46.299,46.323,8100.0
2012-11-12 13:55:00,57.83,57.86,57.82,57.86,9100.0,46.315,46.339,46.307,46.339,9100.0
2012-11-12 14:00:00,57.86,57.86,57.8,57.8,14600.0,46.339,46.339,46.2909,46.2909,14600.0
2012-11-12 14:05:00,57.79,57.81,57.77,57.81,11400.0,46.2829,46.299,46.2669,46.299,11400.0
2012-11-12 14:10:00,57.81,57.86,57.8,57.86,16200.0,46.299,46.339,46.2909,46.339,16200.0
2012-11-12 14:15:00,57.86,57.91,57.85,57.89,26400.0,46.339,46.379,46.331,46.363,26400.0
2012-11-12 14:20:00,57.89,57.93,57.88,57.89,10300.0,46.363,46.3951,46.355,46.363,10300.0
2012-11-12 14:25:00,57.91,57.92,57.87,57.92,15300.0,46.379,46.387,46.347,46.387,15300.0
2012-11-12 14:30:00,57.9,57.92,57.87,57.88,15000.0,46.371,46.387,46.347,46.355,15000.0
2012-11-12 14:35:00,57.89,57.89,57.79,57.79,20700.0,46.363,46.363,46.2829,46.2829,20700.0
2012-11-12 14:40:00,57.79,57.87,57.79,57.82,25900.0,46.2829,46.347,46.2829,46.307,25900.0
2012-11-12 14:45:00,57.81,57.81,57.75,57.8,20400.0,46.299,46.299,46.2509,46.2909,20400.0
2012-11-12 14:50:00,57.8,57.89,57.8,57.88,13100.0,46.2909,46.363,46.2909,46.355,13100.0
2012-11-12 14:55:00,57.89,57.89,57.81,57.83,14100.0,46.363,46.363,46.299,46.315,14100.0
2012-11-12 15:00:00,57.83,57.91,57.8,57.9,29800.0,46.315,46.379,46.2909,46.371,29800.0
2012-11-12 15:05:00,57.9,57.91,57.83,57.84,24000.0,46.371,46.379,46.315,46.323,24000.0
2012-11-12 15:10:00,57.84,57.86,57.74,57.74,22100.0,46.323,46.339,46.2429,46.2429,22100.0
2012-11-12 15:15:00,57.73,57.78,57.71,57.75,27600.0,46.2349,46.2749,46.2189,46.2509,27600.0
2012-11-12 15:20:00,57.74,57.8,57.73,57.79,21500.0,46.2429,46.2909,46.2349,46.2829,21500.0
2012-11-12 15:25:00,57.79,57.81,57.76,57.78,25000.0,46.2829,46.299,46.2589,46.2749,25000.0
2012-11-12 15:30:00,57.78,57.8,57.72,57.8,20900.0,46.2749,46.2909,46.2269,46.2909,20900.0
2012-11-12 15:35:00,57.8,57.81,57.75,57.8,53500.0,46.2909,46.299,46.2509,46.2909,53500.0
2012-11-12 15:40:00,57.8,57.84,57.79,57.83,39200.0,46.2909,46.323,46.2829,46.315,39200.0
2012-11-12 15:45:00,57.84,57.9,57.82,57.83,69300.0,46.323,46.371,46.307,46.315,69300.0
2012-11-12 15:50:00,57.83,57.9,57.83,57.88,85200.0,46.315,46.371,46.315,46.355,85200.0
2012-11-12 15:55:00,57.88,57.89,57.79,57.82,88400.0,46.355,46.363,46.2829,46.307,88400.0
2012-11-13 09:30:00,57.83,57.83,57.3,57.5,48400.0,46.315,46.315,45.8905,46.0507,48400.0
2012-11-13 09:35:00,57.51,57.55,57.48,57.5,48700.0,46.0587,46.0907,46.0347,46.0507,48700.0
2012-11-13 09:40:00,57.5,57.55,57.38,57.48,25000.0,46.0507,46.0907,45.9546,46.0347,25000.0
2012-11-13 09:45:00,57.48,57.54,57.38,57.4,47600.0,46.0347,46.0827,45.9546,45.9706,47600.0
2012-11-13 09:50:00,57.42,57.42,57.29,57.31,60900.0,45.9866,45.9866,45.8825,45.8985,60900.0
2012-11-13 09:55:00,57.31,57.34,57.2,57.29,194900.0,45.8985,45.9225,45.8104,45.8825,194900.0
2012-11-13 10:00:00,57.28,57.3,57.05,57.06,95100.0,45.8745,45.8905,45.6903,45.6983,95100.0
2012-11-13 10:05:00,57.06,57.32,57.03,57.32,68200.0,45.6983,45.9065,45.6743,45.9065,68200.0
2012-11-13 10:10:00,57.34,57.6,57.34,57.47,85400.0,45.9225,46.1308,45.9225,46.0267,85400.0
2012-11-13 10:15:00,57.48,57.55,57.4,57.42,35400.0,46.0347,46.0907,45.9706,45.9866,35400.0
2012-11-13 10:20:00,57.41,57.5,57.37,57.4,31900.0,45.9786,46.0507,45.9466,45.9706,31900.0
2012-11-13 10:25:00,57.41,57.44,57.37,57.37,28000.0,45.9786,46.0026,45.9466,45.9466,28000.0
2012-11-13 10:30:00,57.37,57.4,57.27,57.32,27900.0,45.9466,45.9706,45.8665,45.9065,27900.0
2012-11-13 10:35:00,57.31,57.37,57.26,57.28,28700.0,45.8985,45.9466,45.8585,45.8745,28700.0
2012-11-13 10:40:00,57.28,57.33,57.22,57.26,26300.0,45.8745,45.9145,45.8264,45.8585,26300.0
2012-11-13 10:45:00,57.26,57.37,57.25,57.35,21900.0,45.8585,45.9466,45.8505,45.9305,21900.0
2012-11-13 10:50:00,57.35,57.55,57.26,57.53,59400.0,45.9305,46.0907,45.8585,46.0747,59400.0
2012-11-13 10:55:00,57.55,57.78,57.54,57.78,40900.0,46.0907,46.2749,46.0827,46.2749,40900.0
2012-11-13 11:00:00,57.8,57.91,57.77,57.9,29100.0,46.2909,46.379,46.2669,46.371,29100.0
2012-11-13 11:05:00,57.9,58.06,57.87,58.06,44700.0,46.371,46.4992,46.347,46.4992,44700.0
2012-11-13 11:10:00,58.07,58.09,57.98,57.98,29900.0,46.5072,46.5232,46.4351,46.4351,29900.0
2012-11-13 11:15:00,58.0,58.03,57.9,57.91,20400.0,46.4511,46.4751,46.371,46.379,20400.0
2012-11-13 11:20:00,57.93,57.96,57.88,57.92,13600.0,46.3951,46.4191,46.355,46.387,13600.0
2012-11-13 11:25:00,57.92,57.92,57.86,57.88,24800.0,46.387,46.387,46.339,46.355,24800.0
2012-11-13 11:30:00,57.88,57.94,57.85,57.85,15400.0,46.355,46.4031,46.331,46.331,15400.0
2012-11-13 11:35:00,57.85,57.85,57.81,57.82,15000.0,46.331,46.331,46.299,46.307,15000.0
2012-11-13 11:40:00,57.83,57.83,57.77,57.81,20500.0,46.315,46.315,46.2669,46.299,20500.0
2012-11-13 11:45:00,57.79,57.81,57.76,57.78,10400.0,46.2829,46.299,46.2589,46.2749,10400.0
2012-11-13 11:50:00,57.78,57.9,57.75,57.87,25400.0,46.2749,46.371,46.2509,46.347,25400.0
2012-11-13 11:55:00,57.88,57.91,57.83,57.9,30400.0,46.355,46.379,46.315,46.371,30400.0
2012-11-13 12:00:00,57.91,57.94,57.9,57.94,21600.0,46.379,46.4031,46.371,46.4031,21600.0
2012-11-13 12:05:00,57.94,57.97,57.85,57.86,82800.0,46.4031,46.4271,46.331,46.339,82800.0
2012-11-13 12:10:00,57.86,57.98,57.85,57.98,60100.0,46.339,46.4351,46.331,46.4351,60100.0
2012-11-13 12:15:00,57.98,58.0,57.87,57.89,9900.0,46.4351,46.4511,46.347,46.363,9900.0
2012-11-13 12:20:00,57.89,57.91,57.81,57.81,9600.0,46.363,46.379,46.299,46.299,9600.0
2012-11-13 12:25:00,57.81,57.81,57.71,57.73,24400.0,46.299,46.299,46.2189,46.2349,24400.0
2012-11-13 12:30:00,57.73,57.73,57.66,57.69,20200.0,46.2349,46.2349,46.1788,46.2028,20200.0
2012-11-13 12:35:00,57.68,57.75,57.66,57.75,17200.0,46.1948,46.2509,46.1788,46.2509,17200.0
2012-11-13 12:40:00,57.76,57.77,57.67,57.67,8000.0,46.2589,46.2669,46.1868,46.1868,8000.0
2012-11-13 12:45:00,57.68,57.8,57.68,57.76,13600.0,46.1948,46.2909,46.1948,46.2589,13600.0
2012-11-13 12:50:00,57.76,57.81,57.74,57.79,6700.0,46.2589,46.299,46.2429,46.2829,6700.0
2012-11-13 12:55:00,57.78,57.83,57.74,57.83,27100.0,46.2749,46.315,46.2429,46.315,27100.0
2012-11-13 13:00:00,57.82,57.84,57.79,57.8,25600.0,46.307,46.323,46.2829,46.2909,25600.0
2012-11-13 13:05:00,57.79,57.9,57.79,57.83,15100.0,46.2829,46.371,46.2829,46.315,15100.0
2012-11-13 13:10:00,57.83,57.9,57.77,57.9,13400.0,46.315,46.371,46.2669,46.371,13400.0
2012-11-13 13:15:00,57.88,57.93,57.85,57.89,21300.0,46.355,46.3951,46.331,46.363,21300.0
2012-11-13 13:20:00,57.9,57.91,57.83,57.85,12200.0,46.371,46.379,46.315,46.331,12200.0
2012-11-13 13:25:00,57.85,57.85,57.79,57.83,12700.0,46.331,46.331,46.2829,46.315,12700.0
2012-11-13 13:30:00,57.83,57.87,57.8,57.82,13400.0,46.315,46.347,46.2909,46.307,13400.0
2012-11-13 13:35:00,57.8,57.82,57.71,57.73,8100.0,46.2909,46.307,46.2189,46.2349,8100.0
2012-11-13 13:40:00,57.73,57.77,57.72,57.74,12900.0,46.2349,46.2669,46.2269,46.2429,12900.0
2012-11-13 13:45:00,57.74,57.76,57.72,57.73,8400.0,46.2429,46.2589,46.2269,46.2349,8400.0
2012-11-13 13:50:00,57.74,57.81,57.73,57.77,14500.0,46.2429,46.299,46.2349,46.2669,14500.0
2012-11-13 13:55:00,57.76,57.86,57.75,57.86,24400.0,46.2589,46.339,46.2509,46.339,24400.0
2012-11-13 14:00:00,57.86,57.91,57.79,57.82,26200.0,46.339,46.379,46.2829,46.307,26200.0
2012-11-13 14:05:00,57.82,57.86,57.78,57.82,17600.0,46.307,46.339,46.2749,46.307,17600.0
2012-11-13 14:10:00,57.83,57.87,57.79,57.81,14200.0,46.315,46.347,46.2829,46.299,14200.0
2012-11-13 14:15:00,57.81,57.91,57.81,57.85,18100.0,46.299,46.379,46.299,46.331,18100.0
2012-11-13 14:20:00,57.84,57.88,57.8,57.82,16100.0,46.323,46.355,46.2909,46.307,16100.0
2012-11-13 14:25:00,57.81,57.87,57.81,57.85,13300.0,46.299,46.347,46.299,46.331,13300.0
2012-11-13 14:30:00,57.85,57.85,57.78,57.8,23800.0,46.331,46.331,46.2749,46.2909,23800.0
2012-11-13 14:35:00,57.81,57.82,57.71,57.75,21300.0,46.299,46.307,46.2189,46.2509,21300.0
2012-11-13 14:40:00,57.75,57.75,57.71,57.72,13800.0,46.2509,46.2509,46.2189,46.2269,13800.0
2012-11-13 14:45:00,57.72,57.79,57.7,57.75,42100.0,46.2269,46.2829,46.2109,46.2509,42100.0
2012-11-13 14:50:00,57.75,57.83,57.74,57.81,33400.0,46.2509,46.315,46.2429,46.299,33400.0
2012-11-13 14:55:00,57.81,57.85,57.77,57.79,29500.0,46.299,46.331,46.2669,46.2829,29500.0
2012-11-13 15:00:00,57.79,57.82,57.77,57.81,37200.0,46.2829,46.307,46.2669,46.299,37200.0
2012-11-13 15:05:00,57.81,57.81,57.71,57.72,34400.0,46.299,46.299,46.2189,46.2269,34400.0
2012-11-13 15:10:00,57.71,57.72,57.58,57.6,50500.0,46.2189,46.2269,46.1147,46.1308,50500.0
2012-11-13 15:15:00,57.59,57.59,57.47,57.49,60400.0,46.1228,46.1228,46.0267,46.0427,60400.0
2012-11-13 15:20:00,57.48,57.48,57.35,57.4,67800.0,46.0347,46.0347,45.9305,45.9706,67800.0
2012-11-13 15:25:00,57.4,57.48,57.39,57.45,26900.0,45.9706,46.0347,45.9626,46.0106,26900.0
2012-11-13 15:30:00,57.44,57.5,57.42,57.49,28200.0,46.0026,46.0507,45.9866,46.0427,28200.0
2012-11-13 15:35:00,57.49,57.49,57.39,57.45,32800.0,46.0427,46.0427,45.9626,46.0106,32800.0
2012-11-13 15:40:00,57.45,57.46,57.36,57.41,65700.0,46.0106,46.0186,45.9386,45.9786,65700.0
2012-11-13 15:45:00,57.4,57.43,57.34,57.38,53100.0,45.9706,45.9946,45.9225,45.9546,53100.0
2012-11-13 15:50:00,57.37,57.41,57.35,57.36,76400.0,45.9466,45.9786,45.9305,45.9386,76400.0
2012-11-13 15:55:00,57.36,57.39,57.31,57.32,111700.0,45.9386,45.9626,45.8985,45.9065,111700.0
2012-11-14 09:30:00,57.52,57.61,57.31,57.58,23500.0,46.0667,46.1388,45.8985,46.1147,23500.0
2012-11-14 09:35:00,57.5,57.6,57.43,57.47,11600.0,46.0507,46.1308,45.9946,46.0267,11600.0
2012-11-14 09:40:00,57.41,57.58,57.34,57.53,35100.0,45.9786,46.1147,45.9225,46.0747,35100.0
2012-11-14 09:45:00,57.51,57.57,57.39,57.5,38500.0,46.0587,46.1067,45.9626,46.0507,38500.0
2012-11-14 09:50:00,57.5,57.55,57.43,57.5,17600.0,46.0507,46.0907,45.9946,46.0507,17600.0
2012-11-14 09:55:00,57.48,57.51,57.23,57.35,49400.0,46.0347,46.0587,45.8344,45.9305,49400.0
2012-11-14 10:00:00,57.35,57.49,57.35,57.47,42200.0,45.9305,46.0427,45.9305,46.0267,42200.0
2012-11-14 10:05:00,57.48,57.5,57.44,57.45,21500.0,46.0347,46.0507,46.0026,46.0106,21500.0
2012-11-14 10:10:00,57.46,57.51,57.4,57.45,25700.0,46.0186,46.0587,45.9706,46.0106,25700.0
2012-11-14 10:15:00,57.45,57.45,57.2,57.23,50400.0,46.0106,46.0106,45.8104,45.8344,50400.0
2012-11-14 10:20:00,57.23,57.23,57.15,57.21,46900.0,45.8344,45.8344,45.7704,45.8184,46900.0
2012-11-14 10:25:00,57.21,57.24,57.17,57.18,65900.0,45.8184,45.8424,45.7864,45.7944,65900.0
2012-11-14 10:30:00,57.18,57.2,57.14,57.16,44700.0,45.7944,45.8104,45.7624,45.7784,44700.0
2012-11-14 10:35:00,57.15,57.17,57.05,57.1,23400.0,45.7704,45.7864,45.6903,45.7303,23400.0
2012-11-14 10:40:00,57.09,57.09,56.95,57.0,30900.0,45.7223,45.7223,45.6102,45.6502,30900.0
2012-11-14 10:45:00,56.99,57.0,56.87,56.91,33600.0,45.6422,45.6502,45.5461,45.5782,33600.0
2012-11-14 10:50:00,56.9,56.91,56.75,56.77,39200.0,45.5701,45.5782,45.45,45.466,39200.0
2012-11-14 10:55:00,56.76,56.84,56.73,56.82,22900.0,45.458,45.5221,45.434,45.5061,22900.0
2012-11-14 11:00:00,56.82,56.84,56.75,56.77,16600.0,45.5061,45.5221,45.45,45.466,16600.0
2012-11-14 11:05:00,56.77,56.94,56.75,56.91,15000.0,45.466,45.6022,45.45,45.5782,15000.0
2012-11-14 11:10:00,56.9,56.94,56.85,56.93,12000.0,45.5701,45.6022,45.5301,45.5942,12000.0
2012-11-14 11:15:00,56.93,56.99,56.92,56.97,22900.0,45.5942,45.6422,45.5862,45.6262,22900.0
2012-11-14 11:20:00,56.95,56.96,56.87,56.88,21500.0,45.6102,45.6182,45.5461,45.5541,21500.0
2012-11-14 11:25:00,56.89,56.97,56.89,56.93,15200.0,45.5621,45.6262,45.5621,45.5942,15200.0
2012-11-14 11:30:00,56.94,56.94,56.84,56.84,9300.0,45.6022,45.6022,45.5221,45.5221,9300.0
2012-11-14 11:35:00,56.83,56.85,56.74,56.79,25500.0,45.5141,45.5301,45.442,45.4821,25500.0
2012-11-14 11:40:00,56.79,56.85,56.78,56.83,28400.0,45.4821,45.5301,45.474,45.5141,28400.0
2012-11-14 11:45:00,56.83,56.86,56.82,56.86,16300.0,45.5141,45.5381,45.5061,45.5381,16300.0
2012-11-14 11:50:00,56.87,56.87,56.81,56.84,7000.0,45.5461,45.5461,45.4981,45.5221,7000.0
2012-11-14 11:55:00,56.83,56.88,56.83,56.86,8300.0,45.5141,45.5541,45.5141,45.5381,8300.0
2012-11-14 12:00:00,56.86,56.89,56.84,56.88,14600.0,45.5381,45.5621,45.5221,45.5541,14600.0
2012-11-14 12:05:00,56.87,56.91,56.84,56.89,16900.0,45.5461,45.5782,45.5221,45.5621,16900.0
2012-11-14 12:10:00,56.88,56.89,56.82,56.83,23400.0,45.5541,45.5621,45.5061,45.5141,23400.0
2012-11-14 12:15:00,56.82,56.85,56.78,56.79,10200.0,45.5061,45.5301,45.474,45.4821,10200.0
2012-11-14 12:20:00,56.77,56.79,56.72,56.77,17100.0,45.466,45.4821,45.426,45.466,17100.0
2012-11-14 12:25:00,56.77,56.83,56.76,56.83,11400.0,45.466,45.5141,45.458,45.5141,11400.0
2012-11-14 12:30:00,56.83,56.85,56.7,56.72,40500.0,45.5141,45.5301,45.41,45.426,40500.0
2012-11-14 12:35:00,56.72,56.75,56.6,56.6,49500.0,45.426,45.45,45.3299,45.3299,49500.0
2012-11-14 12:40:00,56.59,56.63,56.51,56.58,45900.0,45.3219,45.3539,45.2578,45.3139,45900.0
2012-11-14 12:45:00,56.59,56.61,56.56,56.6,8500.0,45.3219,45.3379,45.2978,45.3299,8500.0
2012-11-14 12:50:00,56.61,56.65,56.58,56.64,9000.0,45.3379,45.3699,45.3139,45.3619,9000.0
2012-11-14 12:55:00,56.62,56.62,56.52,56.52,16400.0,45.3459,45.3459,45.2658,45.2658,16400.0
2012-11-14 13:00:00,56.53,56.56,56.49,56.53,25900.0,45.2738,45.2978,45.2418,45.2738,25900.0
2012-11-14 13:05:00,56.53,56.56,56.49,56.54,13100.0,45.2738,45.2978,45.2418,45.2818,13100.0
2012-11-14 13:10:00,56.54,56.59,56.54,56.58,13400.0,45.2818,45.3219,45.2818,45.3139,13400.0
2012-11-14 13:15:00,56.58,56.65,56.58,56.62,23700.0,45.3139,45.3699,45.3139,45.3459,23700.0
2012-11-14 13:20:00,56.63,56.66,56.58,56.62,32800.0,45.3539,45.3779,45.3139,45.3459,32800.0
2012-11-14 13:25:00,56.62,56.72,56.6,56.64,46800.0,45.3459,45.426,45.3299,45.3619,46800.0
2012-11-14 13:30:00,56.63,56.63,56.53,56.54,14500.0,45.3539,45.3539,45.2738,45.2818,14500.0
2012-11-14 13:35:00,56.54,56.78,56.54,56.78,98700.0,45.2818,45.474,45.2818,45.474,98700.0
2012-11-14 13:40:00,56.76,56.83,56.72,56.75,41200.0,45.458,45.5141,45.426,45.45,41200.0
2012-11-14 13:45:00,56.75,56.8,56.67,56.73,21500.0,45.45,45.4901,45.3859,45.434,21500.0
2012-11-14 13:50:00,56.75,56.75,56.69,56.73,25500.0,45.45,45.45,45.402,45.434,25500.0
2012-11-14 13:55:00,56.74,56.82,56.72,56.82,13200.0,45.442,45.5061,45.426,45.5061,13200.0
2012-11-14 14:00:00,56.82,56.89,56.76,56.81,37700.0,45.5061,45.5621,45.458,45.4981,37700.0
2012-11-14 14:05:00,56.81,56.84,56.72,56.76,32700.0,45.4981,45.5221,45.426,45.458,32700.0
2012-11-14 14:10:00,56.73,56.74,56.58,56.62,15600.0,45.434,45.442,45.3139,45.3459,15600.0
2012-11-14 14:15:00,56.59,56.62,56.5,56.52,18700.0,45.3219,45.3459,45.2498,45.2658,18700.0
2012-11-14 14:20:00,56.53,56.54,56.48,56.54,19900.0,45.2738,45.2818,45.2338,45.2818,19900.0
2012-11-14 14:25:00,56.54,56.62,56.5,56.6,15000.0,45.2818,45.3459,45.2498,45.3299,15000.0
2012-11-14 14:30:00,56.61,56.61,56.49,56.51,18600.0,45.3379,45.3379,45.2418,45.2578,18600.0
2012-11-14 14:35:00,56.5,56.56,56.47,56.5,24800.0,45.2498,45.2978,45.2258,45.2498,24800.0
2012-11-14 14:40:00,56.5,56.56,56.44,56.54,33500.0,45.2498,45.2978,45.2017,45.2818,33500.0
2012-11-14 14:45:00,56.52,56.59,56.51,56.54,27100.0,45.2658,45.3219,45.2578,45.2818,27100.0
2012-11-14 14:50:00,56.54,56.68,56.53,56.67,24100.0,45.2818,45.394,45.2738,45.3859,24100.0
2012-11-14 14:55:00,56.66,56.67,56.59,56.63,33400.0,45.3779,45.3859,45.3219,45.3539,33400.0
2012-11-14 15:00:00,56.63,56.63,56.5,56.51,38800.0,45.3539,45.3539,45.2498,45.2578,38800.0
2012-11-14 15:05:00,56.5,56.51,56.27,56.34,70900.0,45.2498,45.2578,45.0656,45.1217,70900.0
2012-11-14 15:10:00,56.34,56.4,56.31,56.35,84400.0,45.1217,45.1697,45.0976,45.1297,84400.0
2012-11-14 15:15:00,56.35,56.36,56.22,56.23,42300.0,45.1297,45.1377,45.0255,45.0336,42300.0
2012-11-14 15:20:00,56.24,56.25,56.1,56.1,90800.0,45.0416,45.0496,44.9294,44.9294,90800.0
2012-11-14 15:25:00,56.12,56.29,56.12,56.22,91100.0,44.9455,45.0816,44.9455,45.0255,91100.0
2012-11-14 15:30:00,56.23,56.27,56.18,56.26,48700.0,45.0336,45.0656,44.9935,45.0576,48700.0
2012-11-14 15:35:00,56.28,56.38,56.26,56.33,103700.0,45.0736,45.1537,45.0576,45.1136,103700.0
2012-11-14 15:40:00,56.31,56.32,56.12,56.15,103300.0,45.0976,45.1056,44.9455,44.9695,103300.0
2012-11-14 15:45:00,56.16,56.17,56.05,56.1,106200.0,44.9775,44.9855,44.8894,44.9294,106200.0
2012-11-14 15:50:00,56.09,56.11,55.98,56.01,161600.0,44.9214,44.9375,44.8333,44.8574,161600.0
2012-11-14 15:55:00,56.0,56.15,56.0,56.13,241000.0,44.8494,44.9695,44.8494,44.9535,241000.0
2012-11-15 09:30:00,55.7,55.8,55.45,55.5,184200.0,44.6091,44.6892,44.4089,44.4489,184200.0
2012-11-15 09:35:00,55.5,55.55,55.39,55.45,226900.0,44.4489,44.489,44.3608,44.4089,226900.0
2012-11-15 09:40:00,55.46,55.53,55.35,55.4,207600.0,44.4169,44.4729,44.3288,44.3688,207600.0
2012-11-15 09:45:00,55.4,55.4,54.95,55.06,289400.0,44.3688,44.3688,44.0084,44.0965,289400.0
2012-11-15 09:50:00,55.05,55.05,54.77,54.79,159300.0,44.0885,44.0885,43.8643,43.8803,159300.0
2012-11-15 09:55:00,54.79,54.92,54.71,54.78,338400.0,43.8803,43.9844,43.8162,43.8723,338400.0
2012-11-15 10:00:00,54.78,55.21,54.69,55.15,191000.0,43.8723,44.2167,43.8002,44.1686,191000.0
2012-11-15 10:05:00,55.16,55.37,55.15,55.25,204200.0,44.1766,44.3448,44.1686,44.2487,204200.0
2012-11-15 10:10:00,55.24,55.33,55.07,55.32,92900.0,44.2407,44.3128,44.1045,44.3048,92900.0
2012-11-15 10:15:00,55.32,55.4,55.26,55.39,105300.0,44.3048,44.3688,44.2567,44.3608,105300.0
2012-11-15 10:20:00,55.37,55.4,55.25,55.28,125900.0,44.3448,44.3688,44.2487,44.2727,125900.0
2012-11-15 10:25:00,55.3,55.36,55.26,55.35,88100.0,44.2887,44.3368,44.2567,44.3288,88100.0
2012-11-15 10:30:00,55.35,55.48,55.31,55.41,148700.0,44.3288,44.4329,44.2967,44.3768,148700.0
2012-11-15 10:35:00,55.41,55.45,55.26,55.27,70500.0,44.3768,44.4089,44.2567,44.2647,70500.0
2012-11-15 10:40:00,55.28,55.34,55.24,55.26,40700.0,44.2727,44.3208,44.2407,44.2567,40700.0
2012-11-15 10:45:00,55.26,55.33,55.22,55.27,132100.0,44.2567,44.3128,44.2247,44.2647,132100.0
2012-11-15 10:50:00,55.27,55.37,55.24,55.25,51000.0,44.2647,44.3448,44.2407,44.2487,51000.0
2012-11-15 10:55:00,55.24,55.27,54.98,55.0,115700.0,44.2407,44.2647,44.0325,44.0485,115700.0
2012-11-15 11:00:00,54.99,55.02,54.84,54.94,79000.0,44.0405,44.0645,43.9203,44.0004,79000.0
2012-11-15 11:05:00,54.94,55.04,54.88,54.93,63700.0,44.0004,44.0805,43.9524,43.9924,63700.0
2012-11-15 11:10:00,54.91,54.95,54.82,54.94,31900.0,43.9764,44.0084,43.9043,44.0004,31900.0
2012-11-15 11:15:00,54.94,54.97,54.71,54.71,76100.0,44.0004,44.0244,43.8162,43.8162,76100.0
2012-11-15 11:20:00,54.72,54.94,54.71,54.86,55600.0,43.8242,44.0004,43.8162,43.9364,55600.0
2012-11-15 11:25:00,54.87,54.9,54.79,54.79,25600.0,43.9444,43.9684,43.8803,43.8803,25600.0
2012-11-15 11:30:00,54.82,54.95,54.79,54.9,55900.0,43.9043,44.0084,43.8803,43.9684,55900.0
2012-11-15 11:35:00,54.9,54.97,54.86,54.96,40500.0,43.9684,44.0244,43.9364,44.0164,40500.0
2012-11-15 11:40:00,54.95,55.02,54.94,55.01,30400.0,44.0084,44.0645,44.0004,44.0565,30400.0
2012-11-15 11:45:00,55.02,55.02,54.84,54.89,61800.0,44.0645,44.0645,43.9203,43.9604,61800.0
2012-11-15 11:50:00,54.88,54.94,54.86,54.93,16900.0,43.9524,44.0004,43.9364,43.9924,16900.0
2012-11-15 11:55:00,54.93,55.04,54.88,55.01,33900.0,43.9924,44.0805,43.9524,44.0565,33900.0
2012-11-15 12:00:00,55.01,55.01,54.95,54.96,96300.0,44.0565,44.0565,44.0084,44.0164,96300.0
2012-11-15 12:05:00,54.96,55.02,54.91,55.0,33200.0,44.0164,44.0645,43.9764,44.0485,33200.0
2012-11-15 12:10:00,55.0,55.09,54.98,55.06,50800.0,44.0485,44.1206,44.0325,44.0965,50800.0
2012-11-15 12:15:00,55.05,55.21,55.0,55.21,84300.0,44.0885,44.2167,44.0485,44.2167,84300.0
2012-11-15 12:20:00,55.2,55.2,55.04,55.07,27200.0,44.2087,44.2087,44.0805,44.1045,27200.0
2012-11-15 12:25:00,55.07,55.08,54.96,55.08,22200.0,44.1045,44.1125,44.0164,44.1125,22200.0
2012-11-15 12:30:00,55.08,55.1,55.0,55.03,27800.0,44.1125,44.1286,44.0485,44.0725,27800.0
2012-11-15 12:35:00,55.05,55.11,55.05,55.1,34500.0,44.0885,44.1366,44.0885,44.1286,34500.0
2012-11-15 12:40:00,55.1,55.12,55.01,55.01,26500.0,44.1286,44.1446,44.0565,44.0565,26500.0
2012-11-15 12:45:00,55.02,55.1,55.0,55.1,20400.0,44.0645,44.1286,44.0485,44.1286,20400.0
2012-11-15 12:50:00,55.1,55.11,55.02,55.06,17200.0,44.1286,44.1366,44.0645,44.0965,17200.0
2012-11-15 12:55:00,55.05,55.09,55.01,55.07,22300.0,44.0885,44.1206,44.0565,44.1045,22300.0
2012-11-15 13:00:00,55.09,55.17,55.02,55.05,26500.0,44.1206,44.1846,44.0645,44.0885,26500.0
2012-11-15 13:05:00,55.05,55.15,55.02,55.15,24500.0,44.0885,44.1686,44.0645,44.1686,24500.0
2012-11-15 13:10:00,55.14,55.21,55.07,55.08,41200.0,44.1606,44.2167,44.1045,44.1125,41200.0
2012-11-15 13:15:00,55.07,55.11,55.02,55.1,20400.0,44.1045,44.1366,44.0645,44.1286,20400.0
2012-11-15 13:20:00,55.1,55.28,55.09,55.26,41700.0,44.1286,44.2727,44.1206,44.2567,41700.0
2012-11-15 13:25:00,55.26,55.27,55.2,55.22,32100.0,44.2567,44.2647,44.2087,44.2247,32100.0
2012-11-15 13:30:00,55.23,55.28,55.21,55.23,19100.0,44.2327,44.2727,44.2167,44.2327,19100.0
2012-11-15 13:35:00,55.22,55.33,55.21,55.33,34800.0,44.2247,44.3128,44.2167,44.3128,34800.0
2012-11-15 13:40:00,55.32,55.38,55.29,55.35,28200.0,44.3048,44.3528,44.2807,44.3288,28200.0
2012-11-15 13:45:00,55.34,55.36,55.28,55.29,37500.0,44.3208,44.3368,44.2727,44.2807,37500.0
2012-11-15 13:50:00,55.29,55.46,55.27,55.44,113100.0,44.2807,44.4169,44.2647,44.4009,113100.0
2012-11-15 13:55:00,55.44,55.44,55.38,55.42,29800.0,44.4009,44.4009,44.3528,44.3848,29800.0
2012-11-15 14:00:00,55.42,55.43,55.26,55.32,29300.0,44.3848,44.3929,44.2567,44.3048,29300.0
2012-11-15 14:05:00,55.32,55.39,55.23,55.25,29700.0,44.3048,44.3608,44.2327,44.2487,29700.0
2012-11-15 14:10:00,55.25,55.32,55.21,55.25,25100.0,44.2487,44.3048,44.2167,44.2487,25100.0
2012-11-15 14:15:00,55.24,55.24,55.1,55.14,62500.0,44.2407,44.2407,44.1286,44.1606,62500.0
2012-11-15 14:20:00,55.14,55.25,55.13,55.23,52700.0,44.1606,44.2487,44.1526,44.2327,52700.0
2012-11-15 14:25:00,55.24,55.26,55.08,55.11,35500.0,44.2407,44.2567,44.1125,44.1366,35500.0
2012-11-15 14:30:00,55.14,55.15,55.02,55.06,35300.0,44.1606,44.1686,44.0645,44.0965,35300.0
2012-11-15 14:35:00,55.05,55.08,54.98,55.0,41800.0,44.0885,44.1125,44.0325,44.0485,41800.0
2012-11-15 14:40:00,55.0,55.06,54.98,55.0,52500.0,44.0485,44.0965,44.0325,44.0485,52500.0
2012-11-15 14:45:00,55.01,55.02,54.95,54.96,51600.0,44.0565,44.0645,44.0084,44.0164,51600.0
2012-11-15 14:50:00,54.96,55.01,54.94,55.0,51700.0,44.0164,44.0565,44.0004,44.0485,51700.0
2012-11-15 14:55:00,55.0,55.01,54.95,54.96,67500.0,44.0485,44.0565,44.0084,44.0164,67500.0
2012-11-15 15:00:00,54.98,54.98,54.85,54.91,168300.0,44.0325,44.0325,43.9283,43.9764,168300.0
2012-11-15 15:05:00,54.91,54.91,54.72,54.76,137300.0,43.9764,43.9764,43.8242,43.8563,137300.0
2012-11-15 15:10:00,54.76,54.8,54.71,54.74,139900.0,43.8563,43.8883,43.8162,43.8402,139900.0
2012-11-15 15:15:00,54.73,54.8,54.7,54.73,101400.0,43.8322,43.8883,43.8082,43.8322,101400.0
2012-11-15 15:20:00,54.73,54.78,54.71,54.71,177200.0,43.8322,43.8723,43.8162,43.8162,177200.0
2012-11-15 15:25:00,54.72,54.75,54.61,54.62,132400.0,43.8242,43.8483,43.7361,43.7441,132400.0
2012-11-15 15:30:00,54.61,54.62,54.58,54.58,119900.0,43.7361,43.7441,43.7121,43.7121,119900.0
2012-11-15 15:35:00,54.59,54.6,54.45,54.59,213300.0,43.7201,43.7281,43.608,43.7201,213300.0
2012-11-15 15:40:00,54.59,54.81,54.59,54.78,120200.0,43.7201,43.8963,43.7201,43.8723,120200.0
2012-11-15 15:45:00,54.78,54.94,54.77,54.78,201100.0,43.8723,44.0004,43.8643,43.8723,201100.0
2012-11-15 15:50:00,54.79,54.79,54.71,54.75,158300.0,43.8803,43.8803,43.8162,43.8483,158300.0
2012-11-15 15:55:00,54.75,54.81,54.73,54.76,300000.0,43.8483,43.8963,43.8322,43.8563,300000.0
2012-11-16 09:30:00,54.78,55.7,54.78,55.49,756400.0,43.8723,44.6091,43.8723,44.4409,756400.0
2012-11-16 09:35:00,55.48,55.69,55.31,55.65,143500.0,44.4329,44.6011,44.2967,44.569,143500.0
2012-11-16 09:40:00,55.65,55.66,55.2,55.35,80200.0,44.569,44.5771,44.2087,44.3288,80200.0
2012-11-16 09:45:00,55.32,55.43,55.16,55.21,70800.0,44.3048,44.3929,44.1766,44.2167,70800.0
2012-11-16 09:50:00,55.23,55.35,55.2,55.23,86700.0,44.2327,44.3288,44.2087,44.2327,86700.0
2012-11-16 09:55:00,55.23,55.24,55.11,55.16,59900.0,44.2327,44.2407,44.1366,44.1766,59900.0
2012-11-16 10:00:00,55.16,55.32,55.16,55.29,167000.0,44.1766,44.3048,44.1766,44.2807,167000.0
2012-11-16 10:05:00,55.28,55.35,55.2,55.32,64200.0,44.2727,44.3288,44.2087,44.3048,64200.0
2012-11-16 10:10:00,55.33,55.42,55.2,55.34,40800.0,44.3128,44.3848,44.2087,44.3208,40800.0
2012-11-16 10:15:00,55.35,55.5,55.32,55.43,43400.0,44.3288,44.4489,44.3048,44.3929,43400.0
2012-11-16 10:20:00,55.41,55.48,55.38,55.39,44100.0,44.3768,44.4329,44.3528,44.3608,44100.0
2012-11-16 10:25:00,55.41,55.43,55.3,55.38,46900.0,44.3768,44.3929,44.2887,44.3528,46900.0
2012-11-16 10:30:00,55.37,55.46,55.37,55.44,49200.0,44.3448,44.4169,44.3448,44.4009,49200.0
2012-11-16 10:35:00,55.42,55.59,55.42,55.54,70700.0,44.3848,44.521,44.3848,44.4809,70700.0
2012-11-16 10:40:00,55.54,55.58,55.49,55.53,69100.0,44.4809,44.513,44.4409,44.4729,69100.0
2012-11-16 10:45:00,55.54,55.56,55.46,55.55,79600.0,44.4809,44.497,44.4169,44.489,79600.0
2012-11-16 10:50:00,55.54,55.56,55.48,55.52,41300.0,44.4809,44.497,44.4329,44.4649,41300.0
2012-11-16 10:55:00,55.51,55.55,55.45,55.47,41600.0,44.4569,44.489,44.4089,44.4249,41600.0
2012-11-16 11:00:00,55.47,55.55,55.4,55.54,50700.0,44.4249,44.489,44.3688,44.4809,50700.0
2012-11-16 11:05:00,55.54,55.57,55.46,55.53,46200.0,44.4809,44.505,44.4169,44.4729,46200.0
2012-11-16 11:10:00,55.51,55.51,55.33,55.4,33100.0,44.4569,44.4569,44.3128,44.3688,33100.0
2012-11-16 11:15:00,55.42,55.54,55.32,55.47,144400.0,44.3848,44.4809,44.3048,44.4249,144400.0
2012-11-16 11:20:00,55.46,55.55,55.44,55.54,53500.0,44.4169,44.489,44.4009,44.4809,53500.0
2012-11-16 11:25:00,55.54,55.56,55.48,55.54,94700.0,44.4809,44.497,44.4329,44.4809,94700.0
2012-11-16 11:30:00,55.54,55.55,55.43,55.49,77600.0,44.4809,44.489,44.3929,44.4409,77600.0
2012-11-16 11:35:00,55.49,55.56,55.48,55.54,31200.0,44.4409,44.497,44.4329,44.4809,31200.0
2012-11-16 11:40:00,55.54,55.89,55.5,55.72,69600.0,44.4809,44.7613,44.4489,44.6251,69600.0
2012-11-16 11:45:00,55.75,55.9,55.61,55.86,82300.0,44.6491,44.7693,44.537,44.7372,82300.0
2012-11-16 11:50:00,55.86,55.97,55.84,55.87,43100.0,44.7372,44.8253,44.7212,44.7452,43100.0
2012-11-16 11:55:00,55.85,55.95,55.84,55.9,70100.0,44.7292,44.8093,44.7212,44.7693,70100.0
2012-11-16 12:00:00,55.91,56.1,55.91,56.01,144600.0,44.7773,44.9294,44.7773,44.8574,144600.0
2012-11-16 12:05:00,56.0,56.04,55.87,56.0,75200.0,44.8494,44.8814,44.7452,44.8494,75200.0
2012-11-16 12:10:00,55.99,56.07,55.91,55.91,25600.0,44.8413,44.9054,44.7773,44.7773,25600.0
2012-11-16 12:15:00,55.93,55.95,55.83,55.88,25400.0,44.7933,44.8093,44.7132,44.7532,25400.0
2012-11-16 12:20:00,55.86,55.9,55.79,55.87,21000.0,44.7372,44.7693,44.6812,44.7452,21000.0
2012-11-16 12:25:00,55.87,55.99,55.87,55.92,33500.0,44.7452,44.8413,44.7452,44.7853,33500.0
2012-11-16 12:30:00,55.92,56.0,55.89,55.97,29400.0,44.7853,44.8494,44.7613,44.8253,29400.0
2012-11-16 12:35:00,55.97,56.0,55.89,55.93,18700.0,44.8253,44.8494,44.7613,44.7933,18700.0
2012-11-16 12:40:00,55.93,55.96,55.83,55.83,19400.0,44.7933,44.8173,44.7132,44.7132,19400.0
2012-11-16 12:45:00,55.85,55.9,55.84,55.86,20800.0,44.7292,44.7693,44.7212,44.7372,20800.0
2012-11-16 12:50:00,55.86,55.86,55.7,55.77,21700.0,44.7372,44.7372,44.6091,44.6652,21700.0
2012-11-16 12:55:00,55.76,55.83,55.72,55.72,13800.0,44.6571,44.7132,44.6251,44.6251,13800.0
2012-11-16 13:00:00,55.72,55.75,55.71,55.73,17500.0,44.6251,44.6491,44.6171,44.6331,17500.0
2012-11-16 13:05:00,55.74,55.76,55.72,55.76,13700.0,44.6411,44.6571,44.6251,44.6571,13700.0
2012-11-16 13:10:00,55.76,55.76,55.66,55.69,19900.0,44.6571,44.6571,44.5771,44.6011,19900.0
2012-11-16 13:15:00,55.67,55.69,55.5,55.53,59700.0,44.5851,44.6011,44.4489,44.4729,59700.0
2012-11-16 13:20:00,55.52,55.6,55.5,55.58,9800.0,44.4649,44.529,44.4489,44.513,9800.0
2012-11-16 13:25:00,55.57,55.67,55.57,55.63,10200.0,44.505,44.5851,44.505,44.553,10200.0
2012-11-16 13:30:00,55.63,55.68,55.57,55.57,9500.0,44.553,44.5931,44.505,44.505,9500.0
2012-11-16 13:35:00,55.57,55.59,55.51,55.54,10800.0,44.505,44.521,44.4569,44.4809,10800.0
2012-11-16 13:40:00,55.55,55.55,55.5,55.54,15100.0,44.489,44.489,44.4489,44.4809,15100.0
2012-11-16 13:45:00,55.53,55.59,55.5,55.57,25600.0,44.4729,44.521,44.4489,44.505,25600.0
2012-11-16 13:50:00,55.56,55.66,55.55,55.63,14900.0,44.497,44.5771,44.489,44.553,14900.0
2012-11-16 13:55:00,55.62,55.67,55.6,55.61,14900.0,44.545,44.5851,44.529,44.537,14900.0
2012-11-16 14:00:00,55.61,55.62,55.52,55.57,68500.0,44.537,44.545,44.4649,44.505,68500.0
2012-11-16 14:05:00,55.58,55.6,55.54,55.55,38600.0,44.513,44.529,44.4809,44.489,38600.0
2012-11-16 14:10:00,55.55,55.58,55.46,55.49,43800.0,44.489,44.513,44.4169,44.4409,43800.0
2012-11-16 14:15:00,55.48,55.5,55.44,55.49,32100.0,44.4329,44.4489,44.4009,44.4409,32100.0
2012-11-16 14:20:00,55.49,55.51,55.43,55.43,61000.0,44.4409,44.4569,44.3929,44.3929,61000.0
2012-11-16 14:25:00,55.44,55.47,55.41,55.41,24900.0,44.4009,44.4249,44.3768,44.3768,24900.0
2012-11-16 14:30:00,55.42,55.45,55.34,55.36,60600.0,44.3848,44.4089,44.3208,44.3368,60600.0
2012-11-16 14:35:00,55.36,55.44,55.34,55.42,42900.0,44.3368,44.4009,44.3208,44.3848,42900.0
2012-11-16 14:40:00,55.43,55.48,55.38,55.38,26200.0,44.3929,44.4329,44.3528,44.3528,26200.0
2012-11-16 14:45:00,55.38,55.46,55.38,55.43,24000.0,44.3528,44.4169,44.3528,44.3929,24000.0
2012-11-16 14:50:00,55.43,55.5,55.43,55.48,18200.0,44.3929,44.4489,44.3929,44.4329,18200.0
2012-11-16 14:55:00,55.47,55.52,55.4,55.51,28500.0,44.4249,44.4649,44.3688,44.4569,28500.0
2012-11-16 15:00:00,55.51,55.52,55.4,55.4,16900.0,44.4569,44.4649,44.3688,44.3688,16900.0
2012-11-16 15:05:00,55.4,55.53,55.4,55.53,22200.0,44.3688,44.4729,44.3688,44.4729,22200.0
2012-11-16 15:10:00,55.54,55.55,55.42,55.51,20500.0,44.4809,44.489,44.3848,44.4569,20500.0
2012-11-16 15:15:00,55.52,55.57,55.51,55.54,28100.0,44.4649,44.505,44.4569,44.4809,28100.0
2012-11-16 15:20:00,55.54,55.65,55.54,55.64,37700.0,44.4809,44.569,44.4809,44.561,37700.0
2012-11-16 15:25:00,55.63,55.65,55.55,55.63,31500.0,44.553,44.569,44.489,44.553,31500.0
2012-11-16 15:30:00,55.62,55.75,55.6,55.73,49800.0,44.545,44.6491,44.529,44.6331,49800.0
2012-11-16 15:35:00,55.73,55.76,55.64,55.73,46300.0,44.6331,44.6571,44.561,44.6331,46300.0
2012-11-16 15:40:00,55.73,55.8,55.71,55.79,76600.0,44.6331,44.6892,44.6171,44.6812,76600.0
2012-11-16 15:45:00,55.78,55.81,55.61,55.64,92400.0,44.6732,44.6972,44.537,44.561,92400.0
2012-11-16 15:50:00,55.63,55.7,55.62,55.66,92100.0,44.553,44.6091,44.545,44.5771,92100.0
2012-11-16 15:55:00,55.67,55.77,55.63,55.72,310800.0,44.5851,44.6652,44.553,44.6251,310800.0
2012-11-19 09:30:00,56.25,56.85,56.13,56.84,173100.0,45.0496,45.5301,44.9535,45.5221,173100.0
2012-11-19 09:35:00,56.85,57.11,56.83,57.03,75500.0,45.5301,45.7383,45.5141,45.6743,75500.0
2012-11-19 09:40:00,57.04,57.09,56.85,56.93,70000.0,45.6823,45.7223,45.5301,45.5942,70000.0
2012-11-19 09:45:00,56.93,56.98,56.86,56.97,67100.0,45.5942,45.6342,45.5381,45.6262,67100.0
2012-11-19 09:50:00,56.98,57.11,56.98,57.04,43400.0,45.6342,45.7383,45.6342,45.6823,43400.0
2012-11-19 09:55:00,57.04,57.15,57.0,57.02,39200.0,45.6823,45.7704,45.6502,45.6663,39200.0
2012-11-19 10:00:00,57.05,57.16,57.0,57.1,40700.0,45.6903,45.7784,45.6502,45.7303,40700.0
2012-11-19 10:05:00,57.1,57.1,56.97,57.02,47300.0,45.7303,45.7303,45.6262,45.6663,47300.0
2012-11-19 10:10:00,57.0,57.12,56.99,57.07,53500.0,45.6502,45.7463,45.6422,45.7063,53500.0
2012-11-19 10:15:00,57.08,57.37,57.08,57.36,98700.0,45.7143,45.9466,45.7143,45.9386,98700.0
2012-11-19 10:20:00,57.35,57.52,57.27,57.27,79100.0,45.9305,46.0667,45.8665,45.8665,79100.0
2012-11-19 10:25:00,57.28,57.34,57.25,57.33,43700.0,45.8745,45.9225,45.8505,45.9145,43700.0
2012-11-19 10:30:00,57.34,57.37,57.29,57.36,36100.0,45.9225,45.9466,45.8825,45.9386,36100.0
2012-11-19 10:35:00,57.37,57.49,57.37,57.46,60300.0,45.9466,46.0427,45.9466,46.0186,60300.0
2012-11-19 10:40:00,57.44,57.55,57.4,57.52,52600.0,46.0026,46.0907,45.9706,46.0667,52600.0
2012-11-19 10:45:00,57.53,57.65,57.49,57.65,49300.0,46.0747,46.1708,46.0427,46.1708,49300.0
2012-11-19 10:50:00,57.65,57.65,57.49,57.59,79000.0,46.1708,46.1708,46.0427,46.1228,79000.0
2012-11-19 10:55:00,57.59,57.59,57.46,57.57,66400.0,46.1228,46.1228,46.0186,46.1067,66400.0
2012-11-19 11:00:00,57.57,57.64,57.5,57.53,51700.0,46.1067,46.1628,46.0507,46.0747,51700.0
2012-11-19 11:05:00,57.54,57.59,57.51,57.57,25000.0,46.0827,46.1228,46.0587,46.1067,25000.0
2012-11-19 11:10:00,57.58,57.64,57.55,57.63,38000.0,46.1147,46.1628,46.0907,46.1548,38000.0
2012-11-19 11:15:00,57.63,57.73,57.63,57.73,61300.0,46.1548,46.2349,46.1548,46.2349,61300.0
2012-11-19 11:20:00,57.73,57.85,57.73,57.81,44500.0,46.2349,46.331,46.2349,46.299,44500.0
2012-11-19 11:25:00,57.81,57.86,57.76,57.86,45700.0,46.299,46.339,46.2589,46.339,45700.0
2012-11-19 11:30:00,57.87,57.89,57.75,57.82,30900.0,46.347,46.363,46.2509,46.307,30900.0
2012-11-19 11:35:00,57.82,57.88,57.82,57.88,38100.0,46.307,46.355,46.307,46.355,38100.0
2012-11-19 11:40:00,57.88,57.91,57.87,57.9,74300.0,46.355,46.379,46.347,46.371,74300.0
2012-11-19 11:45:00,57.91,57.95,57.9,57.94,38400.0,46.379,46.4111,46.371,46.4031,38400.0
2012-11-19 11:50:00,57.93,57.94,57.86,57.91,66400.0,46.3951,46.4031,46.339,46.379,66400.0
2012-11-19 11:55:00,57.91,57.97,57.85,57.93,65100.0,46.379,46.4271,46.331,46.3951,65100.0
2012-11-19 12:00:00,57.94,57.99,57.89,57.92,40200.0,46.4031,46.4431,46.363,46.387,40200.0
2012-11-19 12:05:00,57.91,57.99,57.91,57.97,37300.0,46.379,46.4431,46.379,46.4271,37300.0
2012-11-19 12:10:00,57.98,58.08,57.95,58.0,40000.0,46.4351,46.5152,46.4111,46.4511,40000.0
2012-11-19 12:15:00,58.0,58.01,57.97,58.0,26700.0,46.4511,46.4591,46.4271,46.4511,26700.0
2012-11-19 12:20:00,58.01,58.06,57.98,58.02,37500.0,46.4591,46.4992,46.4351,46.4671,37500.0
2012-11-19 12:25:00,58.01,58.01,57.91,57.95,72600.0,46.4591,46.4591,46.379,46.4111,72600.0
2012-11-19 12:30:00,57.95,58.01,57.94,57.97,38100.0,46.4111,46.4591,46.4031,46.4271,38100.0
2012-11-19 12:35:00,57.97,57.98,57.93,57.95,23800.0,46.4271,46.4351,46.3951,46.4111,23800.0
2012-11-19 12:40:00,57.95,57.95,57.92,57.92,43900.0,46.4111,46.4111,46.387,46.387,43900.0
2012-11-19 12:45:00,57.92,57.93,57.87,57.89,39400.0,46.387,46.3951,46.347,46.363,39400.0
2012-11-19 12:50:00,57.89,57.93,57.86,57.91,43000.0,46.363,46.3951,46.339,46.379,43000.0
2012-11-19 12:55:00,57.91,57.96,57.88,57.92,38800.0,46.379,46.4191,46.355,46.387,38800.0
2012-11-19 13:00:00,57.92,57.95,57.9,57.94,32100.0,46.387,46.4111,46.371,46.4031,32100.0
2012-11-19 13:05:00,57.94,57.95,57.84,57.84,19700.0,46.4031,46.4111,46.323,46.323,19700.0
2012-11-19 13:10:00,57.84,57.85,57.78,57.79,11000.0,46.323,46.331,46.2749,46.2829,11000.0
2012-11-19 13:15:00,57.78,57.8,57.73,57.73,28200.0,46.2749,46.2909,46.2349,46.2349,28200.0
2012-11-19 13:20:00,57.73,57.73,57.71,57.72,12400.0,46.2349,46.2349,46.2189,46.2269,12400.0
2012-11-19 13:25:00,57.72,57.76,57.7,57.72,44300.0,46.2269,46.2589,46.2109,46.2269,44300.0
2012-11-19 13:30:00,57.73,57.78,57.72,57.77,16000.0,46.2349,46.2749,46.2269,46.2669,16000.0
2012-11-19 13:35:00,57.78,57.83,57.77,57.8,31500.0,46.2749,46.315,46.2669,46.2909,31500.0
2012-11-19 13:40:00,57.79,57.81,57.75,57.75,46600.0,46.2829,46.299,46.2509,46.2509,46600.0
2012-11-19 13:45:00,57.75,57.76,57.72,57.76,16900.0,46.2509,46.2589,46.2269,46.2589,16900.0
2012-11-19 13:50:00,57.76,57.79,57.74,57.78,19900.0,46.2589,46.2829,46.2429,46.2749,19900.0
2012-11-19 13:55:00,57.79,57.79,57.74,57.75,28600.0,46.2829,46.2829,46.2429,46.2509,28600.0
2012-11-19 14:00:00,57.76,57.82,57.75,57.82,37700.0,46.2589,46.307,46.2509,46.307,37700.0
2012-11-19 14:05:00,57.82,57.84,57.8,57.82,31600.0,46.307,46.323,46.2909,46.307,31600.0
2012-11-19 14:10:00,57.84,57.86,57.78,57.79,51600.0,46.323,46.339,46.2749,46.2829,51600.0
2012-11-19 14:15:00,57.79,57.8,57.75,57.78,35400.0,46.2829,46.2909,46.2509,46.2749,35400.0
2012-11-19 14:20:00,57.79,57.82,57.77,57.8,35400.0,46.2829,46.307,46.2669,46.2909,35400.0
2012-11-19 14:25:00,57.8,57.82,57.79,57.81,20400.0,46.2909,46.307,46.2829,46.299,20400.0
2012-11-19 14:30:00,57.8,57.81,57.78,57.78,32600.0,46.2909,46.299,46.2749,46.2749,32600.0
2012-11-19 14:35:00,57.78,57.83,57.76,57.81,37700.0,46.2749,46.315,46.2589,46.299,37700.0
2012-11-19 14:40:00,57.81,57.97,57.8,57.92,36300.0,46.299,46.4271,46.2909,46.387,36300.0
2012-11-19 14:45:00,57.92,57.93,57.85,57.92,48800.0,46.387,46.3951,46.331,46.387,48800.0
2012-11-19 14:50:00,57.94,57.97,57.94,57.96,70300.0,46.4031,46.4271,46.4031,46.4191,70300.0
2012-11-19 14:55:00,57.94,57.94,57.88,57.91,28800.0,46.4031,46.4031,46.355,46.379,28800.0
2012-11-19 15:00:00,57.91,57.91,57.84,57.87,48300.0,46.379,46.379,46.323,46.347,48300.0
2012-11-19 15:05:00,57.86,57.91,57.85,57.86,41600.0,46.339,46.379,46.331,46.339,41600.0
2012-11-19 15:10:00,57.86,57.98,57.85,57.93,51100.0,46.339,46.4351,46.331,46.3951,51100.0
2012-11-19 15:15:00,57.95,57.97,57.9,57.94,49400.0,46.4111,46.4271,46.371,46.4031,49400.0
2012-11-19 15:20:00,57.95,57.98,57.93,57.95,56400.0,46.4111,46.4351,46.3951,46.4111,56400.0
2012-11-19 15:25:00,57.96,58.0,57.94,57.98,108400.0,46.4191,46.4511,46.4031,46.4351,108400.0
2012-11-19 15:30:00,57.98,57.98,57.95,57.96,62800.0,46.4351,46.4351,46.4111,46.4191,62800.0
2012-11-19 15:35:00,57.98,58.01,57.96,58.0,85900.0,46.4351,46.4591,46.4191,46.4511,85900.0
2012-11-19 15:40:00,58.0,58.07,58.0,58.02,146900.0,46.4511,46.5072,46.4511,46.4671,146900.0
2012-11-19 15:45:00,58.02,58.02,57.98,58.01,191100.0,46.4671,46.4671,46.4351,46.4591,191100.0
2012-11-19 15:50:00,58.01,58.09,58.0,58.09,159700.0,46.4591,46.5232,46.4511,46.5232,159700.0
2012-11-19 15:55:00,58.09,58.12,58.08,58.12,263600.0,46.5232,46.5472,46.5152,46.5472,263600.0
2012-11-20 09:30:00,58.05,58.17,57.86,57.99,87500.0,46.4912,46.5873,46.339,46.4431,87500.0
2012-11-20 09:35:00,58.0,58.01,57.79,57.92,37500.0,46.4511,46.4591,46.2829,46.387,37500.0
2012-11-20 09:40:00,57.91,57.95,57.75,57.78,61700.0,46.379,46.4111,46.2509,46.2749,61700.0
2012-11-20 09:45:00,57.78,57.89,57.7,57.79,78300.0,46.2749,46.363,46.2109,46.2829,78300.0
2012-11-20 09:50:00,57.79,57.99,57.76,57.94,34500.0,46.2829,46.4431,46.2589,46.4031,34500.0
2012-11-20 09:55:00,57.94,58.13,57.93,58.13,69600.0,46.4031,46.5552,46.3951,46.5552,69600.0
2012-11-20 10:00:00,58.12,58.27,58.07,58.21,61700.0,46.5472,46.6674,46.5072,46.6193,61700.0
2012-11-20 10:05:00,58.2,58.25,58.17,58.2,55000.0,46.6113,46.6513,46.5873,46.6113,55000.0
2012-11-20 10:10:00,58.2,58.26,58.17,58.23,36300.0,46.6113,46.6593,46.5873,46.6353,36300.0
2012-11-20 10:15:00,58.23,58.36,58.23,58.36,24700.0,46.6353,46.7394,46.6353,46.7394,24700.0
2012-11-20 10:20:00,58.37,58.39,58.33,58.34,21400.0,46.7474,46.7635,46.7154,46.7234,21400.0
2012-11-20 10:25:00,58.33,58.36,58.27,58.29,51900.0,46.7154,46.7394,46.6674,46.6834,51900.0
2012-11-20 10:30:00,58.3,58.41,58.3,58.4,39600.0,46.6914,46.7795,46.6914,46.7715,39600.0
2012-11-20 10:35:00,58.39,58.47,58.35,58.45,31400.0,46.7635,46.8275,46.7314,46.8115,31400.0
2012-11-20 10:40:00,58.45,58.47,58.35,58.37,42900.0,46.8115,46.8275,46.7314,46.7474,42900.0
2012-11-20 10:45:00,58.37,58.48,58.37,58.44,35500.0,46.7474,46.8355,46.7474,46.8035,35500.0
2012-11-20 10:50:00,58.44,58.47,58.38,58.38,20900.0,46.8035,46.8275,46.7555,46.7555,20900.0
2012-11-20 10:55:00,58.4,58.42,58.28,58.28,49300.0,46.7715,46.7875,46.6754,46.6754,49300.0
2012-11-20 11:00:00,58.27,58.27,58.15,58.27,28900.0,46.6674,46.6674,46.5713,46.6674,28900.0
2012-11-20 11:05:00,58.28,58.33,58.21,58.25,24600.0,46.6754,46.7154,46.6193,46.6513,24600.0
2012-11-20 11:10:00,58.26,58.32,58.25,58.32,7900.0,46.6593,46.7074,46.6513,46.7074,7900.0
2012-11-20 11:15:00,58.33,58.37,58.32,58.36,16300.0,46.7154,46.7474,46.7074,46.7394,16300.0
2012-11-20 11:20:00,58.37,58.38,58.35,58.38,15300.0,46.7474,46.7555,46.7314,46.7555,15300.0
2012-11-20 11:25:00,58.37,58.45,58.37,58.44,34000.0,46.7474,46.8115,46.7474,46.8035,34000.0
2012-11-20 11:30:00,58.45,58.47,58.32,58.32,26300.0,46.8115,46.8275,46.7074,46.7074,26300.0
2012-11-20 11:35:00,58.33,58.34,58.29,58.29,15400.0,46.7154,46.7234,46.6834,46.6834,15400.0
2012-11-20 11:40:00,58.3,58.38,58.28,58.37,12000.0,46.6914,46.7555,46.6754,46.7474,12000.0
2012-11-20 11:45:00,58.37,58.38,58.35,58.36,12300.0,46.7474,46.7555,46.7314,46.7394,12300.0
2012-11-20 11:50:00,58.36,58.46,58.33,58.45,12100.0,46.7394,46.8195,46.7154,46.8115,12100.0
2012-11-20 11:55:00,58.46,58.49,58.43,58.49,31600.0,46.8195,46.8435,46.7955,46.8435,31600.0
2012-11-20 12:00:00,58.48,58.57,58.48,58.56,39100.0,46.8355,46.9076,46.8355,46.8996,39100.0
2012-11-20 12:05:00,58.55,58.57,58.5,58.56,19500.0,46.8916,46.9076,46.8516,46.8996,19500.0
2012-11-20 12:10:00,58.55,58.66,58.55,58.61,38800.0,46.8916,46.9797,46.8916,46.9397,38800.0
2012-11-20 12:15:00,58.61,58.65,58.55,58.61,25800.0,46.9397,46.9717,46.8916,46.9397,25800.0
2012-11-20 12:20:00,58.6,58.69,58.6,58.67,15400.0,46.9316,47.0037,46.9316,46.9877,15400.0
2012-11-20 12:25:00,58.67,58.67,58.53,58.55,39100.0,46.9877,46.9877,46.8756,46.8916,39100.0
2012-11-20 12:30:00,58.54,58.54,58.42,58.48,48400.0,46.8836,46.8836,46.7875,46.8355,48400.0
2012-11-20 12:35:00,58.47,58.48,58.39,58.41,33500.0,46.8275,46.8355,46.7635,46.7795,33500.0
2012-11-20 12:40:00,58.41,58.46,58.41,58.45,12900.0,46.7795,46.8195,46.7795,46.8115,12900.0
2012-11-20 12:45:00,58.45,58.46,58.41,58.44,10800.0,46.8115,46.8195,46.7795,46.8035,10800.0
2012-11-20 12:50:00,58.44,58.44,58.41,58.44,12800.0,46.8035,46.8035,46.7795,46.8035,12800.0
2012-11-20 12:55:00,58.44,58.44,58.37,58.38,26200.0,46.8035,46.8035,46.7474,46.7555,26200.0
2012-11-20 13:00:00,58.38,58.39,58.26,58.3,48400.0,46.7555,46.7635,46.6593,46.6914,48400.0
2012-11-20 13:05:00,58.31,58.32,58.23,58.23,19600.0,46.6994,46.7074,46.6353,46.6353,19600.0
2012-11-20 13:10:00,58.23,58.23,57.97,58.09,58600.0,46.6353,46.6353,46.4271,46.5232,58600.0
2012-11-20 13:15:00,58.09,58.17,58.09,58.11,68900.0,46.5232,46.5873,46.5232,46.5392,68900.0
2012-11-20 13:20:00,58.12,58.15,58.1,58.13,21200.0,46.5472,46.5713,46.5312,46.5552,21200.0
2012-11-20 13:25:00,58.13,58.13,57.9,57.9,33600.0,46.5552,46.5552,46.371,46.371,33600.0
2012-11-20 13:30:00,57.9,57.97,57.88,57.95,32100.0,46.371,46.4271,46.355,46.4111,32100.0
2012-11-20 13:35:00,57.96,58.12,57.96,58.1,20300.0,46.4191,46.5472,46.4191,46.5312,20300.0
2012-11-20 13:40:00,58.1,58.13,58.04,58.05,9200.0,46.5312,46.5552,46.4832,46.4912,9200.0
2012-11-20 13:45:00,58.05,58.11,58.0,58.09,21000.0,46.4912,46.5392,46.4511,46.5232,21000.0
2012-11-20 13:50:00,58.09,58.14,58.09,58.14,6500.0,46.5232,46.5632,46.5232,46.5632,6500.0
2012-11-20 13:55:00,58.14,58.18,58.06,58.13,13200.0,46.5632,46.5953,46.4992,46.5552,13200.0
2012-11-20 14:00:00,58.13,58.15,58.07,58.08,15000.0,46.5552,46.5713,46.5072,46.5152,15000.0
2012-11-20 14:05:00,58.09,58.15,58.09,58.14,11300.0,46.5232,46.5713,46.5232,46.5632,11300.0
2012-11-20 14:10:00,58.13,58.2,58.13,58.18,23100.0,46.5552,46.6113,46.5552,46.5953,23100.0
2012-11-20 14:15:00,58.19,58.24,58.18,58.2,13900.0,46.6033,46.6433,46.5953,46.6113,13900.0
2012-11-20 14:20:00,58.19,58.19,58.14,58.17,16900.0,46.6033,46.6033,46.5632,46.5873,16900.0
2012-11-20 14:25:00,58.17,58.27,58.16,58.22,17700.0,46.5873,46.6674,46.5793,46.6273,17700.0
2012-11-20 14:30:00,58.21,58.22,58.15,58.2,37600.0,46.6193,46.6273,46.5713,46.6113,37600.0
2012-11-20 14:35:00,58.2,58.21,58.15,58.17,14900.0,46.6113,46.6193,46.5713,46.5873,14900.0
2012-11-20 14:40:00,58.17,58.19,58.15,58.16,13200.0,46.5873,46.6033,46.5713,46.5793,13200.0
2012-11-20 14:45:00,58.16,58.27,58.15,58.23,21200.0,46.5793,46.6674,46.5713,46.6353,21200.0
2012-11-20 14:50:00,58.23,58.28,58.23,58.28,15900.0,46.6353,46.6754,46.6353,46.6754,15900.0
2012-11-20 14:55:00,58.29,58.29,58.21,58.28,59500.0,46.6834,46.6834,46.6193,46.6754,59500.0
2012-11-20 15:00:00,58.29,58.34,58.25,58.33,34600.0,46.6834,46.7234,46.6513,46.7154,34600.0
2012-11-20 15:05:00,58.33,58.37,58.28,58.37,26300.0,46.7154,46.7474,46.6754,46.7474,26300.0
2012-11-20 15:10:00,58.37,58.42,58.35,58.41,32500.0,46.7474,46.7875,46.7314,46.7795,32500.0
2012-11-20 15:15:00,58.42,58.42,58.38,58.42,40600.0,46.7875,46.7875,46.7555,46.7875,40600.0
2012-11-20 15:20:00,58.42,58.44,58.35,58.44,38800.0,46.7875,46.8035,46.7314,46.8035,38800.0
2012-11-20 15:25:00,58.44,58.44,58.34,58.4,24000.0,46.8035,46.8035,46.7234,46.7715,24000.0
2012-11-20 15:30:00,58.4,58.47,58.39,58.43,32100.0,46.7715,46.8275,46.7635,46.7955,32100.0
2012-11-20 15:35:00,58.43,58.48,58.4,58.4,47100.0,46.7955,46.8355,46.7715,46.7715,47100.0
2012-11-20 15:40:00,58.4,58.44,58.38,58.38,51800.0,46.7715,46.8035,46.7555,46.7555,51800.0
2012-11-20 15:45:00,58.38,58.44,58.35,58.42,73700.0,46.7555,46.8035,46.7314,46.7875,73700.0
2012-11-20 15:50:00,58.42,58.48,58.41,58.47,77100.0,46.7875,46.8355,46.7795,46.8275,77100.0
2012-11-20 15:55:00,58.47,58.49,58.43,58.48,151900.0,46.8275,46.8435,46.7955,46.8355,151900.0
2012-11-21 09:30:00,58.75,58.82,58.49,58.74,59100.0,47.0518,47.1078,46.8435,47.0438,59100.0
2012-11-21 09:35:00,58.74,58.8,58.49,58.52,10600.0,47.0438,47.0918,46.8435,46.8676,10600.0
2012-11-21 09:40:00,58.55,58.55,58.28,58.32,40100.0,46.8916,46.8916,46.6754,46.7074,40100.0
2012-11-21 09:45:00,58.32,58.41,58.31,58.34,29500.0,46.7074,46.7795,46.6994,46.7234,29500.0
2012-11-21 09:50:00,58.34,58.37,58.29,58.3,27400.0,46.7234,46.7474,46.6834,46.6914,27400.0
2012-11-21 09:55:00,58.31,58.39,58.31,58.34,8400.0,46.6994,46.7635,46.6994,46.7234,8400.0
2012-11-21 10:00:00,58.32,58.37,58.24,58.26,16400.0,46.7074,46.7474,46.6433,46.6593,16400.0
2012-11-21 10:05:00,58.25,58.26,58.09,58.1,43200.0,46.6513,46.6593,46.5232,46.5312,43200.0
2012-11-21 10:10:00,58.1,58.2,58.1,58.14,14900.0,46.5312,46.6113,46.5312,46.5632,14900.0
2012-11-21 10:15:00,58.15,58.23,58.15,58.21,16000.0,46.5713,46.6353,46.5713,46.6193,16000.0
2012-11-21 10:20:00,58.19,58.23,58.16,58.16,14700.0,46.6033,46.6353,46.5793,46.5793,14700.0
2012-11-21 10:25:00,58.16,58.16,58.1,58.12,22400.0,46.5793,46.5793,46.5312,46.5472,22400.0
2012-11-21 10:30:00,58.12,58.15,58.1,58.14,23200.0,46.5472,46.5713,46.5312,46.5632,23200.0
2012-11-21 10:35:00,58.14,58.19,58.1,58.12,13500.0,46.5632,46.6033,46.5312,46.5472,13500.0
2012-11-21 10:40:00,58.11,58.18,58.1,58.17,25400.0,46.5392,46.5953,46.5312,46.5873,25400.0
2012-11-21 10:45:00,58.15,58.15,58.08,58.1,9100.0,46.5713,46.5713,46.5152,46.5312,9100.0
2012-11-21 10:50:00,58.09,58.16,58.06,58.12,16500.0,46.5232,46.5793,46.4992,46.5472,16500.0
2012-11-21 10:55:00,58.14,58.15,58.09,58.12,17200.0,46.5632,46.5713,46.5232,46.5472,17200.0
2012-11-21 11:00:00,58.13,58.16,58.1,58.12,14800.0,46.5552,46.5793,46.5312,46.5472,14800.0
2012-11-21 11:05:00,58.12,58.18,58.12,58.16,16800.0,46.5472,46.5953,46.5472,46.5793,16800.0
2012-11-21 11:10:00,58.14,58.15,58.13,58.15,10200.0,46.5632,46.5713,46.5552,46.5713,10200.0
2012-11-21 11:15:00,58.15,58.16,58.11,58.13,14400.0,46.5713,46.5793,46.5392,46.5552,14400.0
2012-11-21 11:20:00,58.12,58.13,58.05,58.05,20500.0,46.5472,46.5552,46.4912,46.4912,20500.0
2012-11-21 11:25:00,58.05,58.05,57.99,58.03,33300.0,46.4912,46.4912,46.4431,46.4751,33300.0
2012-11-21 11:30:00,58.03,58.04,57.98,58.03,15900.0,46.4751,46.4832,46.4351,46.4751,15900.0
2012-11-21 11:35:00,58.03,58.05,58.01,58.02,5900.0,46.4751,46.4912,46.4591,46.4671,5900.0
2012-11-21 11:40:00,58.01,58.06,58.01,58.06,8800.0,46.4591,46.4992,46.4591,46.4992,8800.0
2012-11-21 11:45:00,58.04,58.07,58.01,58.02,43100.0,46.4832,46.5072,46.4591,46.4671,43100.0
2012-11-21 11:50:00,58.03,58.05,58.01,58.01,28600.0,46.4751,46.4912,46.4591,46.4591,28600.0
2012-11-21 11:55:00,58.02,58.07,58.02,58.05,6900.0,46.4671,46.5072,46.4671,46.4912,6900.0
2012-11-21 12:00:00,58.05,58.07,58.02,58.03,7800.0,46.4912,46.5072,46.4671,46.4751,7800.0
2012-11-21 12:05:00,58.03,58.08,58.02,58.03,6100.0,46.4751,46.5152,46.4671,46.4751,6100.0
2012-11-21 12:10:00,58.03,58.09,58.03,58.06,4500.0,46.4751,46.5232,46.4751,46.4992,4500.0
2012-11-21 12:15:00,58.07,58.07,58.04,58.05,17700.0,46.5072,46.5072,46.4832,46.4912,17700.0
2012-11-21 12:20:00,58.06,58.12,58.05,58.11,8300.0,46.4992,46.5472,46.4912,46.5392,8300.0
2012-11-21 12:25:00,58.1,58.19,58.1,58.19,10800.0,46.5312,46.6033,46.5312,46.6033,10800.0
2012-11-21 12:30:00,58.19,58.2,58.17,58.2,9500.0,46.6033,46.6113,46.5873,46.6113,9500.0
2012-11-21 12:35:00,58.2,58.2,58.17,58.19,6500.0,46.6113,46.6113,46.5873,46.6033,6500.0
2012-11-21 12:40:00,58.19,58.27,58.18,58.24,14800.0,46.6033,46.6674,46.5953,46.6433,14800.0
2012-11-21 12:45:00,58.24,58.24,58.21,58.23,4100.0,46.6433,46.6433,46.6193,46.6353,4100.0
2012-11-21 12:50:00,58.22,58.25,58.21,58.25,9300.0,46.6273,46.6513,46.6193,46.6513,9300.0
2012-11-21 12:55:00,58.24,58.26,58.23,58.24,2100.0,46.6433,46.6593,46.6353,46.6433,2100.0
2012-11-21 13:00:00,58.25,58.26,58.23,58.23,6100.0,46.6513,46.6593,46.6353,46.6353,6100.0
2012-11-21 13:05:00,58.23,58.26,58.23,58.24,5200.0,46.6353,46.6593,46.6353,46.6433,5200.0
2012-11-21 13:10:00,58.25,58.29,58.25,58.28,4800.0,46.6513,46.6834,46.6513,46.6754,4800.0
2012-11-21 13:15:00,58.28,58.28,58.23,58.23,2400.0,46.6754,46.6754,46.6353,46.6353,2400.0
2012-11-21 13:20:00,58.23,58.24,58.21,58.21,4100.0,46.6353,46.6433,46.6193,46.6193,4100.0
2012-11-21 13:25:00,58.22,58.24,58.2,58.2,8200.0,46.6273,46.6433,46.6113,46.6113,8200.0
2012-11-21 13:30:00,58.21,58.25,58.21,58.24,3900.0,46.6193,46.6513,46.6193,46.6433,3900.0
2012-11-21 13:35:00,58.22,58.28,58.22,58.28,6800.0,46.6273,46.6754,46.6273,46.6754,6800.0
2012-11-21 13:40:00,58.28,58.28,58.23,58.27,4400.0,46.6754,46.6754,46.6353,46.6674,4400.0
2012-11-21 13:45:00,58.26,58.27,58.25,58.26,6900.0,46.6593,46.6674,46.6513,46.6593,6900.0
2012-11-21 13:50:00,58.26,58.27,58.25,58.25,3600.0,46.6593,46.6674,46.6513,46.6513,3600.0
2012-11-21 13:55:00,58.26,58.28,58.25,58.27,7100.0,46.6593,46.6754,46.6513,46.6674,7100.0
2012-11-21 14:00:00,58.27,58.29,58.25,58.27,10900.0,46.6674,46.6834,46.6513,46.6674,10900.0
2012-11-21 14:05:00,58.26,58.3,58.25,58.3,11300.0,46.6593,46.6914,46.6513,46.6914,11300.0
2012-11-21 14:10:00,58.3,58.32,58.25,58.25,8700.0,46.6914,46.7074,46.6513,46.6513,8700.0
2012-11-21 14:15:00,58.26,58.3,58.26,58.27,62300.0,46.6593,46.6914,46.6593,46.6674,62300.0
2012-11-21 14:20:00,58.28,58.28,58.25,58.25,7000.0,46.6754,46.6754,46.6513,46.6513,7000.0
2012-11-21 14:25:00,58.24,58.26,58.21,58.26,12900.0,46.6433,46.6593,46.6193,46.6593,12900.0
2012-11-21 14:30:00,58.27,58.28,58.24,58.28,7100.0,46.6674,46.6754,46.6433,46.6754,7100.0
2012-11-21 14:35:00,58.28,58.29,58.26,58.28,4700.0,46.6754,46.6834,46.6593,46.6754,4700.0
2012-11-21 14:40:00,58.27,58.28,58.26,58.26,4300.0,46.6674,46.6754,46.6593,46.6593,4300.0
2012-11-21 14:45:00,58.26,58.27,58.25,58.26,12200.0,46.6593,46.6674,46.6513,46.6593,12200.0
2012-11-21 14:50:00,58.26,58.26,58.24,58.25,14500.0,46.6593,46.6593,46.6433,46.6513,14500.0
2012-11-21 14:55:00,58.25,58.25,58.23,58.25,14300.0,46.6513,46.6513,46.6353,46.6513,14300.0
2012-11-21 15:00:00,58.25,58.28,58.24,58.28,20900.0,46.6513,46.6754,46.6433,46.6754,20900.0
2012-11-21 15:05:00,58.27,58.3,58.27,58.29,15900.0,46.6674,46.6914,46.6674,46.6834,15900.0
2012-11-21 15:10:00,58.29,58.3,58.26,58.28,18400.0,46.6834,46.6914,46.6593,46.6754,18400.0
2012-11-21 15:15:00,58.28,58.3,58.27,58.29,12600.0,46.6754,46.6914,46.6674,46.6834,12600.0
2012-11-21 15:20:00,58.28,58.29,58.19,58.22,34400.0,46.6754,46.6834,46.6033,46.6273,34400.0
2012-11-21 15:25:00,58.22,58.25,58.19,58.21,22600.0,46.6273,46.6513,46.6033,46.6193,22600.0
2012-11-21 15:30:00,58.21,58.24,58.2,58.2,19500.0,46.6193,46.6433,46.6113,46.6113,19500.0
2012-11-21 15:35:00,58.21,58.24,58.2,58.21,18900.0,46.6193,46.6433,46.6113,46.6193,18900.0
2012-11-21 15:40:00,58.22,58.27,58.22,58.25,18500.0,46.6273,46.6674,46.6273,46.6513,18500.0
2012-11-21 15:45:00,58.24,58.27,58.21,58.24,45100.0,46.6433,46.6674,46.6193,46.6433,45100.0
2012-11-21 15:50:00,58.24,58.25,58.19,58.21,34300.0,46.6433,46.6513,46.6033,46.6193,34300.0
2012-11-21 15:55:00,58.21,58.31,58.21,58.3,72600.0,46.6193,46.6994,46.6193,46.6914,72600.0
2012-11-23 09:30:00,58.66,58.84,58.59,58.6,30000.0,46.9797,47.1239,46.9236,46.9316,30000.0
2012-11-23 09:35:00,58.63,58.75,58.5,58.5,8400.0,46.9557,47.0518,46.8516,46.8516,8400.0
2012-11-23 09:40:00,58.53,58.55,58.5,58.51,21800.0,46.8756,46.8916,46.8516,46.8596,21800.0
2012-11-23 09:45:00,58.51,58.55,58.5,58.53,19900.0,46.8596,46.8916,46.8516,46.8756,19900.0
2012-11-23 09:50:00,58.53,58.57,58.5,58.54,14800.0,46.8756,46.9076,46.8516,46.8836,14800.0
2012-11-23 09:55:00,58.52,58.59,58.51,58.59,9500.0,46.8676,46.9236,46.8596,46.9236,9500.0
2012-11-23 10:00:00,58.61,58.68,58.59,58.61,17000.0,46.9397,46.9957,46.9236,46.9397,17000.0
2012-11-23 10:05:00,58.63,58.63,58.56,58.59,9100.0,46.9557,46.9557,46.8996,46.9236,9100.0
2012-11-23 10:10:00,58.6,58.65,58.55,58.58,13900.0,46.9316,46.9717,46.8916,46.9156,13900.0
2012-11-23 10:15:00,58.59,58.6,58.5,58.53,16300.0,46.9236,46.9316,46.8516,46.8756,16300.0
2012-11-23 10:20:00,58.54,58.62,58.54,58.59,14100.0,46.8836,46.9477,46.8836,46.9236,14100.0
2012-11-23 10:25:00,58.58,58.61,58.56,58.59,9800.0,46.9156,46.9397,46.8996,46.9236,9800.0
2012-11-23 10:30:00,58.58,58.67,58.58,58.67,20800.0,46.9156,46.9877,46.9156,46.9877,20800.0
2012-11-23 10:35:00,58.66,58.72,58.63,58.69,15900.0,46.9797,47.0278,46.9557,47.0037,15900.0
2012-11-23 10:40:00,58.69,58.75,58.67,58.71,15800.0,47.0037,47.0518,46.9877,47.0197,15800.0
2012-11-23 10:45:00,58.71,58.72,58.68,58.72,10800.0,47.0197,47.0278,46.9957,47.0278,10800.0
2012-11-23 10:50:00,58.73,58.74,58.69,58.7,13600.0,47.0358,47.0438,47.0037,47.0117,13600.0
2012-11-23 10:55:00,58.7,58.73,58.67,58.69,18000.0,47.0117,47.0358,46.9877,47.0037,18000.0
2012-11-23 11:00:00,58.69,58.71,58.65,58.7,18200.0,47.0037,47.0197,46.9717,47.0117,18200.0
2012-11-23 11:05:00,58.69,58.74,58.66,58.72,13200.0,47.0037,47.0438,46.9797,47.0278,13200.0
2012-11-23 11:10:00,58.72,58.73,58.68,58.69,34000.0,47.0278,47.0358,46.9957,47.0037,34000.0
2012-11-23 11:15:00,58.69,58.69,58.63,58.67,13500.0,47.0037,47.0037,46.9557,46.9877,13500.0
2012-11-23 11:20:00,58.65,58.71,58.65,58.71,17400.0,46.9717,47.0197,46.9717,47.0197,17400.0
2012-11-23 11:25:00,58.71,58.72,58.69,58.71,10700.0,47.0197,47.0278,47.0037,47.0197,10700.0
2012-11-23 11:30:00,58.72,58.75,58.65,58.68,22400.0,47.0278,47.0518,46.9717,46.9957,22400.0
2012-11-23 11:35:00,58.69,58.69,58.62,58.62,6000.0,47.0037,47.0037,46.9477,46.9477,6000.0
2012-11-23 11:40:00,58.64,58.64,58.58,58.58,8700.0,46.9637,46.9637,46.9156,46.9156,8700.0
2012-11-23 11:45:00,58.59,58.62,58.58,58.6,7800.0,46.9236,46.9477,46.9156,46.9316,7800.0
2012-11-23 11:50:00,58.61,58.64,58.6,58.63,7300.0,46.9397,46.9637,46.9316,46.9557,7300.0
2012-11-23 11:55:00,58.63,58.63,58.58,58.61,9500.0,46.9557,46.9557,46.9156,46.9397,9500.0
2012-11-23 12:00:00,58.62,58.65,58.59,58.59,11400.0,46.9477,46.9717,46.9236,46.9236,11400.0
2012-11-23 12:05:00,58.6,58.6,58.55,58.55,13900.0,46.9316,46.9316,46.8916,46.8916,13900.0
2012-11-23 12:10:00,58.55,58.6,58.54,58.59,7600.0,46.8916,46.9316,46.8836,46.9236,7600.0
2012-11-23 12:15:00,58.59,58.6,58.55,58.56,19800.0,46.9236,46.9316,46.8916,46.8996,19800.0
2012-11-23 12:20:00,58.55,58.62,58.55,58.6,26900.0,46.8916,46.9477,46.8916,46.9316,26900.0
2012-11-23 12:25:00,58.6,58.62,58.58,58.6,12200.0,46.9316,46.9477,46.9156,46.9316,12200.0
2012-11-23 12:30:00,58.61,58.63,58.59,58.6,10900.0,46.9397,46.9557,46.9236,46.9316,10900.0
2012-11-23 12:35:00,58.6,58.6,58.57,58.6,33300.0,46.9316,46.9316,46.9076,46.9316,33300.0
2012-11-23 12:40:00,58.6,58.6,58.56,58.57,35600.0,46.9316,46.9316,46.8996,46.9076,35600.0
2012-11-23 12:45:00,58.57,58.64,58.57,58.64,28100.0,46.9076,46.9637,46.9076,46.9637,28100.0
2012-11-23 12:50:00,58.64,58.73,58.64,58.7,31200.0,46.9637,47.0358,46.9637,47.0117,31200.0
2012-11-23 12:55:00,58.72,58.97,58.71,58.95,87900.0,47.0278,47.228,47.0197,47.212,87900.0
2012-11-26 09:30:00,58.47,58.55,58.3,58.43,102800.0,46.8275,46.8916,46.6914,46.7955,102800.0
2012-11-26 09:35:00,58.44,58.54,58.41,58.54,42900.0,46.8035,46.8836,46.7795,46.8836,42900.0
2012-11-26 09:40:00,58.51,58.67,58.49,58.6,26800.0,46.8596,46.9877,46.8435,46.9316,26800.0
2012-11-26 09:45:00,58.62,58.63,58.54,58.57,35200.0,46.9477,46.9557,46.8836,46.9076,35200.0
2012-11-26 09:50:00,58.56,58.6,58.51,58.55,32300.0,46.8996,46.9316,46.8596,46.8916,32300.0
2012-11-26 09:55:00,58.55,58.65,58.54,58.57,67800.0,46.8916,46.9717,46.8836,46.9076,67800.0
2012-11-26 10:00:00,58.58,58.72,58.53,58.72,19300.0,46.9156,47.0278,46.8756,47.0278,19300.0
2012-11-26 10:05:00,58.68,58.71,58.63,58.67,31300.0,46.9957,47.0197,46.9557,46.9877,31300.0
2012-11-26 10:10:00,58.67,58.67,58.6,58.62,14200.0,46.9877,46.9877,46.9316,46.9477,14200.0
2012-11-26 10:15:00,58.63,58.7,58.59,58.69,11500.0,46.9557,47.0117,46.9236,47.0037,11500.0
2012-11-26 10:20:00,58.69,58.7,58.59,58.61,18000.0,47.0037,47.0117,46.9236,46.9397,18000.0
2012-11-26 10:25:00,58.58,58.65,58.58,58.6,13500.0,46.9156,46.9717,46.9156,46.9316,13500.0
2012-11-26 10:30:00,58.59,58.65,58.59,58.6,19500.0,46.9236,46.9717,46.9236,46.9316,19500.0
2012-11-26 10:35:00,58.6,58.65,58.59,58.6,12400.0,46.9316,46.9717,46.9236,46.9316,12400.0
2012-11-26 10:40:00,58.61,58.64,58.57,58.58,12000.0,46.9397,46.9637,46.9076,46.9156,12000.0
2012-11-26 10:45:00,58.58,58.65,58.57,58.6,51500.0,46.9156,46.9717,46.9076,46.9316,51500.0
2012-11-26 10:50:00,58.6,58.64,58.56,58.63,45900.0,46.9316,46.9637,46.8996,46.9557,45900.0
2012-11-26 10:55:00,58.61,58.64,58.58,58.6,16300.0,46.9397,46.9637,46.9156,46.9316,16300.0
2012-11-26 11:00:00,58.6,58.62,58.5,58.5,33200.0,46.9316,46.9477,46.8516,46.8516,33200.0
2012-11-26 11:05:00,58.5,58.56,58.5,58.52,22400.0,46.8516,46.8996,46.8516,46.8676,22400.0
2012-11-26 11:10:00,58.52,58.62,58.49,58.61,40700.0,46.8676,46.9477,46.8435,46.9397,40700.0
2012-11-26 11:15:00,58.61,58.63,58.55,58.59,14900.0,46.9397,46.9557,46.8916,46.9236,14900.0
2012-11-26 11:20:00,58.58,58.64,58.56,58.56,32600.0,46.9156,46.9637,46.8996,46.8996,32600.0
2012-11-26 11:25:00,58.57,58.63,58.55,58.6,42100.0,46.9076,46.9557,46.8916,46.9316,42100.0
2012-11-26 11:30:00,58.6,58.65,58.59,58.65,18900.0,46.9316,46.9717,46.9236,46.9717,18900.0
2012-11-26 11:35:00,58.66,58.68,58.62,58.66,11700.0,46.9797,46.9957,46.9477,46.9797,11700.0
2012-11-26 11:40:00,58.65,58.67,58.64,58.66,10700.0,46.9717,46.9877,46.9637,46.9797,10700.0
2012-11-26 11:45:00,58.66,58.72,58.65,58.71,17900.0,46.9797,47.0278,46.9717,47.0197,17900.0
2012-11-26 11:50:00,58.72,58.75,58.71,58.71,33100.0,47.0278,47.0518,47.0197,47.0197,33100.0
2012-11-26 11:55:00,58.71,58.72,58.65,58.69,19600.0,47.0197,47.0278,46.9717,47.0037,19600.0
2012-11-26 12:00:00,58.68,58.7,58.66,58.66,13600.0,46.9957,47.0117,46.9797,46.9797,13600.0
2012-11-26 12:05:00,58.66,58.68,58.65,58.67,10300.0,46.9797,46.9957,46.9717,46.9877,10300.0
2012-11-26 12:10:00,58.68,58.68,58.65,58.67,9700.0,46.9957,46.9957,46.9717,46.9877,9700.0
2012-11-26 12:15:00,58.66,58.68,58.65,58.66,8600.0,46.9797,46.9957,46.9717,46.9797,8600.0
2012-11-26 12:20:00,58.67,58.68,58.62,58.62,8800.0,46.9877,46.9957,46.9477,46.9477,8800.0
2012-11-26 12:25:00,58.62,58.65,58.57,58.57,7400.0,46.9477,46.9717,46.9076,46.9076,7400.0
2012-11-26 12:30:00,58.59,58.6,58.51,58.52,17500.0,46.9236,46.9316,46.8596,46.8676,17500.0
2012-11-26 12:35:00,58.52,58.63,58.51,58.62,10100.0,46.8676,46.9557,46.8596,46.9477,10100.0
2012-11-26 12:40:00,58.62,58.67,58.57,58.62,8600.0,46.9477,46.9877,46.9076,46.9477,8600.0
2012-11-26 12:45:00,58.62,58.66,58.6,58.66,8900.0,46.9477,46.9797,46.9316,46.9797,8900.0
2012-11-26 12:50:00,58.65,58.69,58.64,58.69,7300.0,46.9717,47.0037,46.9637,47.0037,7300.0
2012-11-26 12:55:00,58.69,58.69,58.65,58.66,5500.0,47.0037,47.0037,46.9717,46.9797,5500.0
2012-11-26 13:00:00,58.67,58.68,58.66,58.66,5400.0,46.9877,46.9957,46.9797,46.9797,5400.0
2012-11-26 13:05:00,58.67,58.72,58.66,58.7,22600.0,46.9877,47.0278,46.9797,47.0117,22600.0
2012-11-26 13:10:00,58.71,58.72,58.67,58.7,16200.0,47.0197,47.0278,46.9877,47.0117,16200.0
2012-11-26 13:15:00,58.69,58.77,58.69,58.76,22200.0,47.0037,47.0678,47.0037,47.0598,22200.0
2012-11-26 13:20:00,58.77,58.78,58.74,58.76,13000.0,47.0678,47.0758,47.0438,47.0598,13000.0
2012-11-26 13:25:00,58.75,58.79,58.74,58.76,22200.0,47.0518,47.0838,47.0438,47.0598,22200.0
2012-11-26 13:30:00,58.76,58.82,58.75,58.79,26900.0,47.0598,47.1078,47.0518,47.0838,26900.0
2012-11-26 13:35:00,58.79,58.82,58.77,58.78,22700.0,47.0838,47.1078,47.0678,47.0758,22700.0
2012-11-26 13:40:00,58.78,58.79,58.67,58.7,16100.0,47.0758,47.0838,46.9877,47.0117,16100.0
2012-11-26 13:45:00,58.69,58.69,58.61,58.64,20100.0,47.0037,47.0037,46.9397,46.9637,20100.0
2012-11-26 13:50:00,58.64,58.68,58.63,58.67,10200.0,46.9637,46.9957,46.9557,46.9877,10200.0
2012-11-26 13:55:00,58.68,58.7,58.66,58.66,16200.0,46.9957,47.0117,46.9797,46.9797,16200.0
2012-11-26 14:00:00,58.65,58.66,58.59,58.62,16600.0,46.9717,46.9797,46.9236,46.9477,16600.0
2012-11-26 14:05:00,58.61,58.64,58.6,58.63,12500.0,46.9397,46.9637,46.9316,46.9557,12500.0
2012-11-26 14:10:00,58.64,58.64,58.6,58.6,24900.0,46.9637,46.9637,46.9316,46.9316,24900.0
2012-11-26 14:15:00,58.61,58.65,58.61,58.63,14400.0,46.9397,46.9717,46.9397,46.9557,14400.0
2012-11-26 14:20:00,58.62,58.64,58.58,58.58,13900.0,46.9477,46.9637,46.9156,46.9156,13900.0
2012-11-26 14:25:00,58.58,58.62,58.55,58.57,18600.0,46.9156,46.9477,46.8916,46.9076,18600.0
2012-11-26 14:30:00,58.58,58.6,58.55,58.57,12900.0,46.9156,46.9316,46.8916,46.9076,12900.0
2012-11-26 14:35:00,58.58,58.59,58.52,58.54,17000.0,46.9156,46.9236,46.8676,46.8836,17000.0
2012-11-26 14:40:00,58.54,58.56,58.51,58.55,15400.0,46.8836,46.8996,46.8596,46.8916,15400.0
2012-11-26 14:45:00,58.55,58.56,58.5,58.53,24800.0,46.8916,46.8996,46.8516,46.8756,24800.0
2012-11-26 14:50:00,58.54,58.6,58.51,58.57,13600.0,46.8836,46.9316,46.8596,46.9076,13600.0
2012-11-26 14:55:00,58.56,58.58,58.52,58.53,38600.0,46.8996,46.9156,46.8676,46.8756,38600.0
2012-11-26 15:00:00,58.53,58.56,58.49,58.51,30300.0,46.8756,46.8996,46.8435,46.8596,30300.0
2012-11-26 15:05:00,58.51,58.53,58.47,58.47,19100.0,46.8596,46.8756,46.8275,46.8275,19100.0
2012-11-26 15:10:00,58.48,58.49,58.42,58.43,20200.0,46.8355,46.8435,46.7875,46.7955,20200.0
2012-11-26 15:15:00,58.42,58.44,58.39,58.4,23700.0,46.7875,46.8035,46.7635,46.7715,23700.0
2012-11-26 15:20:00,58.41,58.5,58.39,58.49,20300.0,46.7795,46.8516,46.7635,46.8435,20300.0
2012-11-26 15:25:00,58.48,58.48,58.44,58.47,21300.0,46.8355,46.8355,46.8035,46.8275,21300.0
2012-11-26 15:30:00,58.48,58.49,58.42,58.48,29100.0,46.8355,46.8435,46.7875,46.8355,29100.0
2012-11-26 15:35:00,58.48,58.54,58.48,58.54,26900.0,46.8355,46.8836,46.8355,46.8836,26900.0
2012-11-26 15:40:00,58.53,58.6,58.52,58.55,43100.0,46.8756,46.9316,46.8676,46.8916,43100.0
2012-11-26 15:45:00,58.55,58.6,58.54,58.57,56800.0,46.8916,46.9316,46.8836,46.9076,56800.0
2012-11-26 15:50:00,58.57,58.58,58.52,58.55,54000.0,46.9076,46.9156,46.8676,46.8916,54000.0
2012-11-26 15:55:00,58.55,58.66,58.55,58.66,145000.0,46.8916,46.9797,46.8916,46.9797,145000.0
2012-11-27 09:30:00,57.91,58.16,57.6,57.9,160700.0,46.379,46.5793,46.1308,46.371,160700.0
2012-11-27 09:35:00,57.89,57.97,57.73,57.95,95200.0,46.363,46.4271,46.2349,46.4111,95200.0
2012-11-27 09:40:00,57.94,57.96,57.71,57.87,117400.0,46.4031,46.4191,46.2189,46.347,117400.0
2012-11-27 09:45:00,57.87,58.02,57.8,58.02,39800.0,46.347,46.4671,46.2909,46.4671,39800.0
2012-11-27 09:50:00,58.04,58.08,57.89,57.96,31700.0,46.4832,46.5152,46.363,46.4191,31700.0
2012-11-27 09:55:00,57.94,58.05,57.89,58.04,33700.0,46.4031,46.4912,46.363,46.4832,33700.0
2012-11-27 10:00:00,58.04,58.07,57.81,57.83,31400.0,46.4832,46.5072,46.299,46.315,31400.0
2012-11-27 10:05:00,57.83,57.91,57.77,57.78,42400.0,46.315,46.379,46.2669,46.2749,42400.0
2012-11-27 10:10:00,57.81,57.86,57.66,57.67,46500.0,46.299,46.339,46.1788,46.1868,46500.0
2012-11-27 10:15:00,57.67,57.67,57.54,57.54,65800.0,46.1868,46.1868,46.0827,46.0827,65800.0
2012-11-27 10:20:00,57.56,57.6,57.42,57.46,49900.0,46.0987,46.1308,45.9866,46.0186,49900.0
2012-11-27 10:25:00,57.46,57.49,57.35,57.39,39800.0,46.0186,46.0427,45.9305,45.9626,39800.0
2012-11-27 10:30:00,57.38,57.41,57.2,57.39,69000.0,45.9546,45.9786,45.8104,45.9626,69000.0
2012-11-27 10:35:00,57.38,57.46,57.3,57.35,55000.0,45.9546,46.0186,45.8905,45.9305,55000.0
2012-11-27 10:40:00,57.36,57.45,57.36,57.42,23300.0,45.9386,46.0106,45.9386,45.9866,23300.0
2012-11-27 10:45:00,57.41,57.53,57.38,57.44,34300.0,45.9786,46.0747,45.9546,46.0026,34300.0
2012-11-27 10:50:00,57.44,57.52,57.35,57.52,23800.0,46.0026,46.0667,45.9305,46.0667,23800.0
2012-11-27 10:55:00,57.51,57.57,57.46,57.48,35000.0,46.0587,46.1067,46.0186,46.0347,35000.0
2012-11-27 11:00:00,57.47,57.53,57.45,57.51,42900.0,46.0267,46.0747,46.0106,46.0587,42900.0
2012-11-27 11:05:00,57.5,57.52,57.46,57.49,26400.0,46.0507,46.0667,46.0186,46.0427,26400.0
2012-11-27 11:10:00,57.49,57.52,57.42,57.44,75000.0,46.0427,46.0667,45.9866,46.0026,75000.0
2012-11-27 11:15:00,57.45,57.48,57.43,57.43,50200.0,46.0106,46.0347,45.9946,45.9946,50200.0
2012-11-27 11:20:00,57.43,57.53,57.42,57.46,70000.0,45.9946,46.0747,45.9866,46.0186,70000.0
2012-11-27 11:25:00,57.46,57.51,57.43,57.51,10300.0,46.0186,46.0587,45.9946,46.0587,10300.0
2012-11-27 11:30:00,57.5,57.5,57.43,57.48,18500.0,46.0507,46.0507,45.9946,46.0347,18500.0
2012-11-27 11:35:00,57.48,57.56,57.48,57.55,43900.0,46.0347,46.0987,46.0347,46.0907,43900.0
2012-11-27 11:40:00,57.55,57.57,57.44,57.51,52200.0,46.0907,46.1067,46.0026,46.0587,52200.0
2012-11-27 11:45:00,57.5,57.58,57.43,57.57,36700.0,46.0507,46.1147,45.9946,46.1067,36700.0
2012-11-27 11:50:00,57.58,57.82,57.57,57.75,47800.0,46.1147,46.307,46.1067,46.2509,47800.0
2012-11-27 11:55:00,57.75,57.83,57.69,57.83,66500.0,46.2509,46.315,46.2028,46.315,66500.0
2012-11-27 12:00:00,57.83,57.87,57.82,57.82,33600.0,46.315,46.347,46.307,46.307,33600.0
2012-11-27 12:05:00,57.81,57.88,57.78,57.87,22900.0,46.299,46.355,46.2749,46.347,22900.0
2012-11-27 12:10:00,57.87,57.88,57.73,57.78,37900.0,46.347,46.355,46.2349,46.2749,37900.0
2012-11-27 12:15:00,57.78,57.84,57.78,57.84,29500.0,46.2749,46.323,46.2749,46.323,29500.0
2012-11-27 12:20:00,57.84,57.88,57.83,57.88,32200.0,46.323,46.355,46.315,46.355,32200.0
2012-11-27 12:25:00,57.87,57.93,57.86,57.91,17600.0,46.347,46.3951,46.339,46.379,17600.0
2012-11-27 12:30:00,57.91,57.92,57.87,57.87,37600.0,46.379,46.387,46.347,46.347,37600.0
2012-11-27 12:35:00,57.87,57.87,57.8,57.83,34300.0,46.347,46.347,46.2909,46.315,34300.0
2012-11-27 12:40:00,57.84,57.89,57.83,57.87,55500.0,46.323,46.363,46.315,46.347,55500.0
2012-11-27 12:45:00,57.86,57.89,57.83,57.88,22200.0,46.339,46.363,46.315,46.355,22200.0
2012-11-27 12:50:00,57.88,57.89,57.82,57.83,14600.0,46.355,46.363,46.307,46.315,14600.0
2012-11-27 12:55:00,57.82,57.9,57.82,57.9,9200.0,46.307,46.371,46.307,46.371,9200.0
2012-11-27 13:00:00,57.88,57.9,57.84,57.9,26600.0,46.355,46.371,46.323,46.371,26600.0
2012-11-27 13:05:00,57.9,57.98,57.89,57.96,25300.0,46.371,46.4351,46.363,46.4191,25300.0
2012-11-27 13:10:00,57.97,58.07,57.96,58.03,54000.0,46.4271,46.5072,46.4191,46.4751,54000.0
2012-11-27 13:15:00,58.03,58.15,58.01,58.12,78100.0,46.4751,46.5713,46.4591,46.5472,78100.0
2012-11-27 13:20:00,58.11,58.12,58.06,58.11,21300.0,46.5392,46.5472,46.4992,46.5392,21300.0
2012-11-27 13:25:00,58.13,58.13,58.05,58.09,18800.0,46.5552,46.5552,46.4912,46.5232,18800.0
2012-11-27 13:30:00,58.1,58.13,58.06,58.1,17800.0,46.5312,46.5552,46.4992,46.5312,17800.0
2012-11-27 13:35:00,58.1,58.12,58.06,58.07,52900.0,46.5312,46.5472,46.4992,46.5072,52900.0
2012-11-27 13:40:00,58.07,58.1,58.05,58.09,25900.0,46.5072,46.5312,46.4912,46.5232,25900.0
2012-11-27 13:45:00,58.09,58.1,58.0,58.03,19300.0,46.5232,46.5312,46.4511,46.4751,19300.0
2012-11-27 13:50:00,58.04,58.04,57.98,58.02,13300.0,46.4832,46.4832,46.4351,46.4671,13300.0
2012-11-27 13:55:00,58.02,58.03,57.99,58.01,7700.0,46.4671,46.4751,46.4431,46.4591,7700.0
2012-11-27 14:00:00,58.02,58.04,57.95,58.01,19400.0,46.4671,46.4832,46.4111,46.4591,19400.0
2012-11-27 14:05:00,58.03,58.04,58.01,58.02,9300.0,46.4751,46.4832,46.4591,46.4671,9300.0
2012-11-27 14:10:00,58.03,58.09,58.02,58.05,16200.0,46.4751,46.5232,46.4671,46.4912,16200.0
2012-11-27 14:15:00,58.05,58.1,58.05,58.09,15700.0,46.4912,46.5312,46.4912,46.5232,15700.0
2012-11-27 14:20:00,58.09,58.11,57.96,57.98,73100.0,46.5232,46.5392,46.4191,46.4351,73100.0
2012-11-27 14:25:00,57.97,57.99,57.86,57.87,53900.0,46.4271,46.4431,46.339,46.347,53900.0
2012-11-27 14:30:00,57.86,57.93,57.79,57.81,73900.0,46.339,46.3951,46.2829,46.299,73900.0
2012-11-27 14:35:00,57.83,57.86,57.77,57.86,43600.0,46.315,46.339,46.2669,46.339,43600.0
2012-11-27 14:40:00,57.86,57.9,57.8,57.8,28900.0,46.339,46.371,46.2909,46.2909,28900.0
2012-11-27 14:45:00,57.81,57.85,57.69,57.77,25300.0,46.299,46.331,46.2028,46.2669,25300.0
2012-11-27 14:50:00,57.78,57.83,57.77,57.8,77500.0,46.2749,46.315,46.2669,46.2909,77500.0
2012-11-27 14:55:00,57.8,57.9,57.8,57.86,19300.0,46.2909,46.371,46.2909,46.339,19300.0
2012-11-27 15:00:00,57.86,57.89,57.81,57.83,25700.0,46.339,46.363,46.299,46.315,25700.0
2012-11-27 15:05:00,57.82,57.9,57.76,57.87,31800.0,46.307,46.371,46.2589,46.347,31800.0
2012-11-27 15:10:00,57.87,57.92,57.82,57.85,30000.0,46.347,46.387,46.307,46.331,30000.0
2012-11-27 15:15:00,57.84,57.86,57.77,57.77,55900.0,46.323,46.339,46.2669,46.2669,55900.0
2012-11-27 15:20:00,57.78,57.84,57.74,57.83,31200.0,46.2749,46.323,46.2429,46.315,31200.0
2012-11-27 15:25:00,57.83,57.83,57.73,57.79,27200.0,46.315,46.315,46.2349,46.2829,27200.0
2012-11-27 15:30:00,57.8,57.83,57.68,57.71,49700.0,46.2909,46.315,46.1948,46.2189,49700.0
2012-11-27 15:35:00,57.7,57.7,57.55,57.56,90700.0,46.2109,46.2109,46.0907,46.0987,90700.0
2012-11-27 15:40:00,57.57,57.64,57.54,57.58,41400.0,46.1067,46.1628,46.0827,46.1147,41400.0
2012-11-27 15:45:00,57.59,57.69,57.55,57.66,68600.0,46.1228,46.2028,46.0907,46.1788,68600.0
2012-11-27 15:50:00,57.66,57.7,57.62,57.64,79100.0,46.1788,46.2109,46.1468,46.1628,79100.0
2012-11-27 15:55:00,57.64,57.64,57.53,57.6,190700.0,46.1628,46.1628,46.0747,46.1308,190700.0
2012-11-28 09:30:00,57.22,57.49,56.97,57.33,48000.0,45.8264,46.0427,45.6262,45.9145,48000.0
2012-11-28 09:35:00,57.33,57.38,57.22,57.31,28300.0,45.9145,45.9546,45.8264,45.8985,28300.0
2012-11-28 09:40:00,57.3,57.47,57.19,57.39,27700.0,45.8905,46.0267,45.8024,45.9626,27700.0
2012-11-28 09:45:00,57.38,57.42,57.34,57.42,28800.0,45.9546,45.9866,45.9225,45.9866,28800.0
2012-11-28 09:50:00,57.42,57.42,57.34,57.41,26400.0,45.9866,45.9866,45.9225,45.9786,26400.0
2012-11-28 09:55:00,57.41,57.42,57.3,57.36,32600.0,45.9786,45.9866,45.8905,45.9386,32600.0
2012-11-28 10:00:00,57.36,57.36,57.14,57.2,68600.0,45.9386,45.9386,45.7624,45.8104,68600.0
2012-11-28 10:05:00,57.21,57.28,57.16,57.21,39100.0,45.8184,45.8745,45.7784,45.8184,39100.0
2012-11-28 10:10:00,57.21,57.28,57.2,57.25,39400.0,45.8184,45.8745,45.8104,45.8505,39400.0
2012-11-28 10:15:00,57.24,57.41,57.23,57.4,48300.0,45.8424,45.9786,45.8344,45.9706,48300.0
2012-11-28 10:20:00,57.4,57.59,57.37,57.55,37200.0,45.9706,46.1228,45.9466,46.0907,37200.0
2012-11-28 10:25:00,57.56,57.56,57.45,57.46,27400.0,46.0987,46.0987,46.0106,46.0186,27400.0
2012-11-28 10:30:00,57.46,57.51,57.41,57.42,46300.0,46.0186,46.0587,45.9786,45.9866,46300.0
2012-11-28 10:35:00,57.41,57.79,57.37,57.72,27200.0,45.9786,46.2829,45.9466,46.2269,27200.0
2012-11-28 10:40:00,57.72,57.76,57.64,57.67,17500.0,46.2269,46.2589,46.1628,46.1868,17500.0
2012-11-28 10:45:00,57.66,57.87,57.66,57.79,21100.0,46.1788,46.347,46.1788,46.2829,21100.0
2012-11-28 10:50:00,57.77,57.8,57.71,57.72,37600.0,46.2669,46.2909,46.2189,46.2269,37600.0
2012-11-28 10:55:00,57.71,57.75,57.65,57.7,62400.0,46.2189,46.2509,46.1708,46.2109,62400.0
2012-11-28 11:00:00,57.69,57.76,57.61,57.61,20800.0,46.2028,46.2589,46.1388,46.1388,20800.0
2012-11-28 11:05:00,57.59,57.61,57.54,57.58,15100.0,46.1228,46.1388,46.0827,46.1147,15100.0
2012-11-28 11:10:00,57.58,57.7,57.58,57.66,14800.0,46.1147,46.2109,46.1147,46.1788,14800.0
2012-11-28 11:15:00,57.68,57.82,57.66,57.79,16500.0,46.1948,46.307,46.1788,46.2829,16500.0
2012-11-28 11:20:00,57.79,57.83,57.73,57.73,40500.0,46.2829,46.315,46.2349,46.2349,40500.0
2012-11-28 11:25:00,57.74,57.76,57.7,57.73,29400.0,46.2429,46.2589,46.2109,46.2349,29400.0
2012-11-28 11:30:00,57.74,57.75,57.6,57.61,10800.0,46.2429,46.2509,46.1308,46.1388,10800.0
2012-11-28 11:35:00,57.62,57.7,57.61,57.7,11600.0,46.1468,46.2109,46.1388,46.2109,11600.0
2012-11-28 11:40:00,57.69,57.69,57.58,57.6,13100.0,46.2028,46.2028,46.1147,46.1308,13100.0
2012-11-28 11:45:00,57.61,57.62,57.55,57.55,8400.0,46.1388,46.1468,46.0907,46.0907,8400.0
2012-11-28 11:50:00,57.57,57.6,57.52,57.52,9400.0,46.1067,46.1308,46.0667,46.0667,9400.0
2012-11-28 11:55:00,57.52,57.56,57.5,57.5,10000.0,46.0667,46.0987,46.0507,46.0507,10000.0
2012-11-28 12:00:00,57.49,57.53,57.39,57.39,31000.0,46.0427,46.0747,45.9626,45.9626,31000.0
2012-11-28 12:05:00,57.39,57.51,57.36,57.5,35400.0,45.9626,46.0587,45.9386,46.0507,35400.0
2012-11-28 12:10:00,57.5,57.7,57.44,57.59,26600.0,46.0507,46.2109,46.0026,46.1228,26600.0
2012-11-28 12:15:00,57.59,57.94,57.58,57.86,91200.0,46.1228,46.4031,46.1147,46.339,91200.0
2012-11-28 12:20:00,57.85,57.9,57.78,57.9,21400.0,46.331,46.371,46.2749,46.371,21400.0
2012-11-28 12:25:00,57.89,57.94,57.82,57.92,21600.0,46.363,46.4031,46.307,46.387,21600.0
2012-11-28 12:30:00,57.89,58.05,57.87,58.04,52400.0,46.363,46.4912,46.347,46.4832,52400.0
2012-11-28 12:35:00,58.06,58.14,58.03,58.11,18800.0,46.4992,46.5632,46.4751,46.5392,18800.0
2012-11-28 12:40:00,58.11,58.13,58.03,58.05,8200.0,46.5392,46.5552,46.4751,46.4912,8200.0
2012-11-28 12:45:00,58.05,58.05,57.98,57.98,9000.0,46.4912,46.4912,46.4351,46.4351,9000.0
2012-11-28 12:50:00,57.98,58.01,57.97,57.99,12800.0,46.4351,46.4591,46.4271,46.4431,12800.0
2012-11-28 12:55:00,57.99,58.07,57.99,58.0,13000.0,46.4431,46.5072,46.4431,46.4511,13000.0
2012-11-28 13:00:00,58.0,58.0,57.87,57.87,7800.0,46.4511,46.4511,46.347,46.347,7800.0
2012-11-28 13:05:00,57.87,57.89,57.83,57.85,9700.0,46.347,46.363,46.315,46.331,9700.0
2012-11-28 13:10:00,57.85,57.92,57.85,57.87,22900.0,46.331,46.387,46.331,46.347,22900.0
2012-11-28 13:15:00,57.86,57.9,57.85,57.89,16400.0,46.339,46.371,46.331,46.363,16400.0
2012-11-28 13:20:00,57.88,57.93,57.87,57.93,12300.0,46.355,46.3951,46.347,46.3951,12300.0
2012-11-28 13:25:00,57.94,57.96,57.9,57.93,7800.0,46.4031,46.4191,46.371,46.3951,7800.0
2012-11-28 13:30:00,57.95,57.98,57.93,57.95,9700.0,46.4111,46.4351,46.3951,46.4111,9700.0
2012-11-28 13:35:00,57.96,58.05,57.93,57.99,19100.0,46.4191,46.4912,46.3951,46.4431,19100.0
2012-11-28 13:40:00,58.02,58.07,58.01,58.06,13400.0,46.4671,46.5072,46.4591,46.4992,13400.0
2012-11-28 13:45:00,58.05,58.05,57.92,57.93,24400.0,46.4912,46.4912,46.387,46.3951,24400.0
2012-11-28 13:50:00,57.93,57.95,57.9,57.91,6900.0,46.3951,46.4111,46.371,46.379,6900.0
2012-11-28 13:55:00,57.88,57.92,57.84,57.88,10400.0,46.355,46.387,46.323,46.355,10400.0
2012-11-28 14:00:00,57.9,57.93,57.85,57.85,12900.0,46.371,46.3951,46.331,46.331,12900.0
2012-11-28 14:05:00,57.85,57.9,57.8,57.9,12100.0,46.331,46.371,46.2909,46.371,12100.0
2012-11-28 14:10:00,57.9,57.9,57.8,57.8,9500.0,46.371,46.371,46.2909,46.2909,9500.0
2012-11-28 14:15:00,57.81,57.83,57.77,57.79,11100.0,46.299,46.315,46.2669,46.2829,11100.0
2012-11-28 14:20:00,57.79,57.8,57.73,57.75,7100.0,46.2829,46.2909,46.2349,46.2509,7100.0
2012-11-28 14:25:00,57.75,57.78,57.7,57.72,7900.0,46.2509,46.2749,46.2109,46.2269,7900.0
2012-11-28 14:30:00,57.73,57.8,57.7,57.79,14400.0,46.2349,46.2909,46.2109,46.2829,14400.0
2012-11-28 14:35:00,57.78,57.87,57.78,57.85,8800.0,46.2749,46.347,46.2749,46.331,8800.0
2012-11-28 14:40:00,57.85,57.91,57.85,57.88,11100.0,46.331,46.379,46.331,46.355,11100.0
2012-11-28 14:45:00,57.88,57.91,57.83,57.84,47200.0,46.355,46.379,46.315,46.323,47200.0
2012-11-28 14:50:00,57.83,57.83,57.79,57.79,7800.0,46.315,46.315,46.2829,46.2829,7800.0
2012-11-28 14:55:00,57.8,57.88,57.79,57.88,7300.0,46.2909,46.355,46.2829,46.355,7300.0
2012-11-28 15:00:00,57.87,57.92,57.86,57.87,19000.0,46.347,46.387,46.339,46.347,19000.0
2012-11-28 15:05:00,57.86,57.96,57.86,57.96,18200.0,46.339,46.4191,46.339,46.4191,18200.0
2012-11-28 15:10:00,57.96,58.01,57.94,57.95,13800.0,46.4191,46.4591,46.4031,46.4111,13800.0
2012-11-28 15:15:00,57.95,57.97,57.87,57.9,25100.0,46.4111,46.4271,46.347,46.371,25100.0
2012-11-28 15:20:00,57.91,57.93,57.89,57.93,14900.0,46.379,46.3951,46.363,46.3951,14900.0
2012-11-28 15:25:00,57.94,58.01,57.93,58.0,24500.0,46.4031,46.4591,46.3951,46.4511,24500.0
2012-11-28 15:30:00,58.0,58.09,57.99,58.05,38300.0,46.4511,46.5232,46.4431,46.4912,38300.0
2012-11-28 15:35:00,58.04,58.08,58.03,58.04,19700.0,46.4832,46.5152,46.4751,46.4832,19700.0
2012-11-28 15:40:00,58.03,58.06,57.98,58.02,33300.0,46.4751,46.4992,46.4351,46.4671,33300.0
2012-11-28 15:45:00,58.02,58.07,57.99,58.03,56100.0,46.4671,46.5072,46.4431,46.4751,56100.0
2012-11-28 15:50:00,58.02,58.06,58.0,58.03,64500.0,46.4671,46.4992,46.4511,46.4751,64500.0
2012-11-28 15:55:00,58.03,58.08,58.0,58.07,125500.0,46.4751,46.5152,46.4511,46.5072,125500.0
2012-11-29 09:30:00,58.47,58.5,58.2,58.21,35900.0,46.8275,46.8516,46.6113,46.6193,35900.0
2012-11-29 09:35:00,58.26,58.37,58.26,58.33,7500.0,46.6593,46.7474,46.6593,46.7154,7500.0
2012-11-29 09:40:00,58.32,58.55,58.32,58.5,24500.0,46.7074,46.8916,46.7074,46.8516,24500.0
2012-11-29 09:45:00,58.51,58.52,58.35,58.4,26900.0,46.8596,46.8676,46.7314,46.7715,26900.0
2012-11-29 09:50:00,58.38,58.39,58.26,58.36,14000.0,46.7555,46.7635,46.6593,46.7394,14000.0
2012-11-29 09:55:00,58.35,58.43,58.35,58.43,8300.0,46.7314,46.7955,46.7314,46.7955,8300.0
2012-11-29 10:00:00,58.44,58.53,58.39,58.43,15600.0,46.8035,46.8756,46.7635,46.7955,15600.0
2012-11-29 10:05:00,58.43,58.45,58.21,58.24,20200.0,46.7955,46.8115,46.6193,46.6433,20200.0
2012-11-29 10:10:00,58.22,58.27,58.08,58.25,24800.0,46.6273,46.6674,46.5152,46.6513,24800.0
2012-11-29 10:15:00,58.25,58.3,58.22,58.23,18400.0,46.6513,46.6914,46.6273,46.6353,18400.0
2012-11-29 10:20:00,58.25,58.3,58.21,58.23,31800.0,46.6513,46.6914,46.6193,46.6353,31800.0
2012-11-29 10:25:00,58.24,58.36,58.23,58.33,24700.0,46.6433,46.7394,46.6353,46.7154,24700.0
2012-11-29 10:30:00,58.31,58.33,58.22,58.3,6700.0,46.6994,46.7154,46.6273,46.6914,6700.0
2012-11-29 10:35:00,58.3,58.35,58.27,58.35,6400.0,46.6914,46.7314,46.6674,46.7314,6400.0
2012-11-29 10:40:00,58.34,58.39,58.3,58.34,84000.0,46.7234,46.7635,46.6914,46.7234,84000.0
2012-11-29 10:45:00,58.34,58.34,58.19,58.26,52500.0,46.7234,46.7234,46.6033,46.6593,52500.0
2012-11-29 10:50:00,58.25,58.31,58.25,58.3,16800.0,46.6513,46.6994,46.6513,46.6914,16800.0
2012-11-29 10:55:00,58.29,58.33,58.28,58.32,19600.0,46.6834,46.7154,46.6754,46.7074,19600.0
2012-11-29 11:00:00,58.32,58.36,58.3,58.35,25300.0,46.7074,46.7394,46.6914,46.7314,25300.0
2012-11-29 11:05:00,58.35,58.37,58.32,58.35,10600.0,46.7314,46.7474,46.7074,46.7314,10600.0
2012-11-29 11:10:00,58.36,58.44,58.35,58.41,14100.0,46.7394,46.8035,46.7314,46.7795,14100.0
2012-11-29 11:15:00,58.41,58.42,58.35,58.37,7000.0,46.7795,46.7875,46.7314,46.7474,7000.0
2012-11-29 11:20:00,58.38,58.4,58.28,58.29,15900.0,46.7555,46.7715,46.6754,46.6834,15900.0
2012-11-29 11:25:00,58.28,58.3,58.26,58.29,12400.0,46.6754,46.6914,46.6593,46.6834,12400.0
2012-11-29 11:30:00,58.3,58.34,58.26,58.31,29800.0,46.6914,46.7234,46.6593,46.6994,29800.0
2012-11-29 11:35:00,58.3,58.32,58.27,58.29,18400.0,46.6914,46.7074,46.6674,46.6834,18400.0
2012-11-29 11:40:00,58.3,58.31,57.82,57.89,100100.0,46.6914,46.6994,46.307,46.363,100100.0
2012-11-29 11:45:00,57.89,57.95,57.83,57.93,50100.0,46.363,46.4111,46.315,46.3951,50100.0
2012-11-29 11:50:00,57.95,58.04,57.89,57.93,50200.0,46.4111,46.4832,46.363,46.3951,50200.0
2012-11-29 11:55:00,57.93,57.94,57.76,57.83,30300.0,46.3951,46.4031,46.2589,46.315,30300.0
2012-11-29 12:00:00,57.85,57.93,57.81,57.93,19900.0,46.331,46.3951,46.299,46.3951,19900.0
2012-11-29 12:05:00,57.92,57.94,57.82,57.92,20500.0,46.387,46.4031,46.307,46.387,20500.0
2012-11-29 12:10:00,57.9,58.05,57.87,58.0,24800.0,46.371,46.4912,46.347,46.4511,24800.0
2012-11-29 12:15:00,58.02,58.03,57.95,58.01,14000.0,46.4671,46.4751,46.4111,46.4591,14000.0
2012-11-29 12:20:00,57.99,58.11,57.98,58.07,74800.0,46.4431,46.5392,46.4351,46.5072,74800.0
2012-11-29 12:25:00,58.06,58.06,57.97,57.98,14500.0,46.4992,46.4992,46.4271,46.4351,14500.0
2012-11-29 12:30:00,57.98,58.0,57.94,57.98,14800.0,46.4351,46.4511,46.4031,46.4351,14800.0
2012-11-29 12:35:00,57.98,57.99,57.91,57.95,18800.0,46.4351,46.4431,46.379,46.4111,18800.0
2012-11-29 12:40:00,57.96,57.96,57.85,57.85,18600.0,46.4191,46.4191,46.331,46.331,18600.0
2012-11-29 12:45:00,57.86,57.86,57.8,57.82,13600.0,46.339,46.339,46.2909,46.307,13600.0
2012-11-29 12:50:00,57.82,57.84,57.79,57.79,16800.0,46.307,46.323,46.2829,46.2829,16800.0
2012-11-29 12:55:00,57.8,57.8,57.73,57.74,18800.0,46.2909,46.2909,46.2349,46.2429,18800.0
2012-11-29 13:00:00,57.74,57.83,57.74,57.81,10800.0,46.2429,46.315,46.2429,46.299,10800.0
2012-11-29 13:05:00,57.81,57.81,57.73,57.73,10900.0,46.299,46.299,46.2349,46.2349,10900.0
2012-11-29 13:10:00,57.73,57.77,57.64,57.66,21500.0,46.2349,46.2669,46.1628,46.1788,21500.0
2012-11-29 13:15:00,57.67,57.75,57.66,57.74,14900.0,46.1868,46.2509,46.1788,46.2429,14900.0
2012-11-29 13:20:00,57.74,57.81,57.74,57.8,21900.0,46.2429,46.299,46.2429,46.2909,21900.0
2012-11-29 13:25:00,57.81,57.92,57.8,57.91,30100.0,46.299,46.387,46.2909,46.379,30100.0
2012-11-29 13:30:00,57.91,57.96,57.9,57.93,25700.0,46.379,46.4191,46.371,46.3951,25700.0
2012-11-29 13:35:00,57.93,57.99,57.93,57.96,14200.0,46.3951,46.4431,46.3951,46.4191,14200.0
2012-11-29 13:40:00,57.97,58.08,57.97,58.05,55400.0,46.4271,46.5152,46.4271,46.4912,55400.0
2012-11-29 13:45:00,58.07,58.13,58.05,58.11,26900.0,46.5072,46.5552,46.4912,46.5392,26900.0
2012-11-29 13:50:00,58.11,58.17,58.1,58.17,16200.0,46.5392,46.5873,46.5312,46.5873,16200.0
2012-11-29 13:55:00,58.17,58.17,58.12,58.12,18900.0,46.5873,46.5873,46.5472,46.5472,18900.0
2012-11-29 14:00:00,58.13,58.21,58.13,58.21,40100.0,46.5552,46.6193,46.5552,46.6193,40100.0
2012-11-29 14:05:00,58.21,58.27,58.18,58.22,60500.0,46.6193,46.6674,46.5953,46.6273,60500.0
2012-11-29 14:10:00,58.23,58.27,58.2,58.25,19800.0,46.6353,46.6674,46.6113,46.6513,19800.0
2012-11-29 14:15:00,58.24,58.27,58.24,58.26,13500.0,46.6433,46.6674,46.6433,46.6593,13500.0
2012-11-29 14:20:00,58.26,58.28,58.25,58.26,14600.0,46.6593,46.6754,46.6513,46.6593,14600.0
2012-11-29 14:25:00,58.26,58.28,58.24,58.26,19800.0,46.6593,46.6754,46.6433,46.6593,19800.0
2012-11-29 14:30:00,58.27,58.29,58.25,58.27,11900.0,46.6674,46.6834,46.6513,46.6674,11900.0
2012-11-29 14:35:00,58.27,58.3,58.25,58.28,13300.0,46.6674,46.6914,46.6513,46.6754,13300.0
2012-11-29 14:40:00,58.28,58.3,58.25,58.27,6800.0,46.6754,46.6914,46.6513,46.6674,6800.0
2012-11-29 14:45:00,58.25,58.3,58.25,58.28,9900.0,46.6513,46.6914,46.6513,46.6754,9900.0
2012-11-29 14:50:00,58.28,58.29,58.26,58.28,10000.0,46.6754,46.6834,46.6593,46.6754,10000.0
2012-11-29 14:55:00,58.28,58.32,58.27,58.29,29600.0,46.6754,46.7074,46.6674,46.6834,29600.0
2012-11-29 15:00:00,58.28,58.3,58.25,58.27,23400.0,46.6754,46.6914,46.6513,46.6674,23400.0
2012-11-29 15:05:00,58.26,58.27,58.17,58.18,26700.0,46.6593,46.6674,46.5873,46.5953,26700.0
2012-11-29 15:10:00,58.17,58.18,58.07,58.08,38100.0,46.5873,46.5953,46.5072,46.5152,38100.0
2012-11-29 15:15:00,58.08,58.12,58.07,58.08,31100.0,46.5152,46.5472,46.5072,46.5152,31100.0
2012-11-29 15:20:00,58.07,58.12,57.96,58.0,31800.0,46.5072,46.5472,46.4191,46.4511,31800.0
2012-11-29 15:25:00,57.99,58.09,57.99,58.08,52500.0,46.4431,46.5232,46.4431,46.5152,52500.0
2012-11-29 15:30:00,58.09,58.19,58.08,58.17,58200.0,46.5232,46.6033,46.5152,46.5873,58200.0
2012-11-29 15:35:00,58.16,58.19,58.12,58.16,61200.0,46.5793,46.6033,46.5472,46.5793,61200.0
2012-11-29 15:40:00,58.16,58.29,58.15,58.29,25600.0,46.5793,46.6834,46.5713,46.6834,25600.0
2012-11-29 15:45:00,58.28,58.28,58.22,58.23,37700.0,46.6754,46.6754,46.6273,46.6353,37700.0
2012-11-29 15:50:00,58.22,58.23,58.15,58.19,59800.0,46.6273,46.6353,46.5713,46.6033,59800.0
2012-11-29 15:55:00,58.18,58.26,58.12,58.25,171500.0,46.5953,46.6593,46.5472,46.6513,171500.0
2012-11-30 09:30:00,58.01,58.1,57.64,57.74,64200.0,46.4591,46.5312,46.1628,46.2429,64200.0
2012-11-30 09:35:00,57.76,58.24,57.76,58.24,16800.0,46.2589,46.6433,46.2589,46.6433,16800.0
2012-11-30 09:40:00,58.23,58.35,58.15,58.35,30800.0,46.6353,46.7314,46.5713,46.7314,30800.0
2012-11-30 09:45:00,58.35,58.35,57.97,57.98,27200.0,46.7314,46.7314,46.4271,46.4351,27200.0
2012-11-30 09:50:00,57.98,58.18,57.96,58.08,53300.0,46.4351,46.5953,46.4191,46.5152,53300.0
2012-11-30 09:55:00,58.06,58.07,57.98,57.98,30000.0,46.4992,46.5072,46.4351,46.4351,30000.0
2012-11-30 10:00:00,57.99,58.12,57.99,58.06,16100.0,46.4431,46.5472,46.4431,46.4992,16100.0
2012-11-30 10:05:00,58.06,58.07,57.93,57.96,25300.0,46.4992,46.5072,46.3951,46.4191,25300.0
2012-11-30 10:10:00,57.94,57.97,57.88,57.95,22700.0,46.4031,46.4271,46.355,46.4111,22700.0
2012-11-30 10:15:00,57.94,58.07,57.93,58.05,112800.0,46.4031,46.5072,46.3951,46.4912,112800.0
2012-11-30 10:20:00,58.06,58.08,57.94,57.97,17500.0,46.4992,46.5152,46.4031,46.4271,17500.0
2012-11-30 10:25:00,57.96,58.0,57.89,57.97,19100.0,46.4191,46.4511,46.363,46.4271,19100.0
2012-11-30 10:30:00,57.96,57.97,57.84,57.87,14200.0,46.4191,46.4271,46.323,46.347,14200.0
2012-11-30 10:35:00,57.88,57.88,57.78,57.78,23400.0,46.355,46.355,46.2749,46.2749,23400.0
2012-11-30 10:40:00,57.79,57.85,57.77,57.83,20600.0,46.2829,46.331,46.2669,46.315,20600.0
2012-11-30 10:45:00,57.82,57.85,57.73,57.73,15500.0,46.307,46.331,46.2349,46.2349,15500.0
2012-11-30 10:50:00,57.71,57.73,57.68,57.71,12100.0,46.2189,46.2349,46.1948,46.2189,12100.0
2012-11-30 10:55:00,57.71,57.86,57.67,57.86,33700.0,46.2189,46.339,46.1868,46.339,33700.0
2012-11-30 11:00:00,57.83,57.92,57.81,57.92,49600.0,46.315,46.387,46.299,46.387,49600.0
2012-11-30 11:05:00,57.92,57.92,57.84,57.84,14000.0,46.387,46.387,46.323,46.323,14000.0
2012-11-30 11:10:00,57.84,57.89,57.84,57.85,14100.0,46.323,46.363,46.323,46.331,14100.0
2012-11-30 11:15:00,57.85,57.92,57.84,57.86,18400.0,46.331,46.387,46.323,46.339,18400.0
2012-11-30 11:20:00,57.85,57.87,57.83,57.85,24900.0,46.331,46.347,46.315,46.331,24900.0
2012-11-30 11:25:00,57.86,57.96,57.86,57.91,38400.0,46.339,46.4191,46.339,46.379,38400.0
2012-11-30 11:30:00,57.91,57.93,57.86,57.87,20700.0,46.379,46.3951,46.339,46.347,20700.0
2012-11-30 11:35:00,57.87,57.9,57.86,57.88,32300.0,46.347,46.371,46.339,46.355,32300.0
2012-11-30 11:40:00,57.89,57.94,57.89,57.89,8600.0,46.363,46.4031,46.363,46.363,8600.0
2012-11-30 11:45:00,57.9,57.92,57.87,57.88,9700.0,46.371,46.387,46.347,46.355,9700.0
2012-11-30 11:50:00,57.87,57.91,57.84,57.89,10600.0,46.347,46.379,46.323,46.363,10600.0
2012-11-30 11:55:00,57.9,57.93,57.86,57.88,16200.0,46.371,46.3951,46.339,46.355,16200.0
2012-11-30 12:00:00,57.9,57.93,57.86,57.88,25200.0,46.371,46.3951,46.339,46.355,25200.0
2012-11-30 12:05:00,57.87,57.88,57.84,57.86,12800.0,46.347,46.355,46.323,46.339,12800.0
2012-11-30 12:10:00,57.86,57.9,57.84,57.89,42300.0,46.339,46.371,46.323,46.363,42300.0
2012-11-30 12:15:00,57.88,57.91,57.86,57.86,11400.0,46.355,46.379,46.339,46.339,11400.0
2012-11-30 12:20:00,57.86,57.91,57.86,57.9,13900.0,46.339,46.379,46.339,46.371,13900.0
2012-11-30 12:25:00,57.9,57.92,57.89,57.9,8800.0,46.371,46.387,46.363,46.371,8800.0
2012-11-30 12:30:00,57.89,57.95,57.89,57.9,8900.0,46.363,46.4111,46.363,46.371,8900.0
2012-11-30 12:35:00,57.9,57.92,57.87,57.88,14300.0,46.371,46.387,46.347,46.355,14300.0
2012-11-30 12:40:00,57.89,57.89,57.74,57.75,37200.0,46.363,46.363,46.2429,46.2509,37200.0
2012-11-30 12:45:00,57.75,57.75,57.65,57.74,59400.0,46.2509,46.2509,46.1708,46.2429,59400.0
2012-11-30 12:50:00,57.74,57.74,57.6,57.72,29000.0,46.2429,46.2429,46.1308,46.2269,29000.0
2012-11-30 12:55:00,57.73,57.75,57.7,57.73,12700.0,46.2349,46.2509,46.2109,46.2349,12700.0
2012-11-30 13:00:00,57.73,57.79,57.71,57.73,12900.0,46.2349,46.2829,46.2189,46.2349,12900.0
2012-11-30 13:05:00,57.72,57.77,57.67,57.77,30200.0,46.2269,46.2669,46.1868,46.2669,30200.0
2012-11-30 13:10:00,57.76,57.78,57.75,57.76,18600.0,46.2589,46.2749,46.2509,46.2589,18600.0
2012-11-30 13:15:00,57.76,57.76,57.7,57.72,6900.0,46.2589,46.2589,46.2109,46.2269,6900.0
2012-11-30 13:20:00,57.71,57.8,57.71,57.79,12900.0,46.2189,46.2909,46.2189,46.2829,12900.0
2012-11-30 13:25:00,57.8,57.84,57.79,57.8,14400.0,46.2909,46.323,46.2829,46.2909,14400.0
2012-11-30 13:30:00,57.8,57.82,57.79,57.82,13500.0,46.2909,46.307,46.2829,46.307,13500.0
2012-11-30 13:35:00,57.82,57.82,57.77,57.78,14200.0,46.307,46.307,46.2669,46.2749,14200.0
2012-11-30 13:40:00,57.78,57.78,57.75,57.75,10900.0,46.2749,46.2749,46.2509,46.2509,10900.0
2012-11-30 13:45:00,57.75,57.78,57.75,57.77,15400.0,46.2509,46.2749,46.2509,46.2669,15400.0
2012-11-30 13:50:00,57.77,57.77,57.74,57.75,9900.0,46.2669,46.2669,46.2429,46.2509,9900.0
2012-11-30 13:55:00,57.76,57.78,57.74,57.75,14500.0,46.2589,46.2749,46.2429,46.2509,14500.0
2012-11-30 14:00:00,57.76,57.77,57.73,57.76,13000.0,46.2589,46.2669,46.2349,46.2589,13000.0
2012-11-30 14:05:00,57.75,57.77,57.73,57.76,14700.0,46.2509,46.2669,46.2349,46.2589,14700.0
2012-11-30 14:10:00,57.76,57.76,57.72,57.74,8800.0,46.2589,46.2589,46.2269,46.2429,8800.0
2012-11-30 14:15:00,57.73,57.73,57.71,57.71,8200.0,46.2349,46.2349,46.2189,46.2189,8200.0
2012-11-30 14:20:00,57.71,57.74,57.71,57.73,10900.0,46.2189,46.2429,46.2189,46.2349,10900.0
2012-11-30 14:25:00,57.73,57.78,57.71,57.71,14800.0,46.2349,46.2749,46.2189,46.2189,14800.0
2012-11-30 14:30:00,57.71,57.73,57.67,57.67,15900.0,46.2189,46.2349,46.1868,46.1868,15900.0
2012-11-30 14:35:00,57.67,57.67,57.59,57.59,19500.0,46.1868,46.1868,46.1228,46.1228,19500.0
2012-11-30 14:40:00,57.59,57.6,57.57,57.57,8200.0,46.1228,46.1308,46.1067,46.1067,8200.0
2012-11-30 14:45:00,57.58,57.62,57.55,57.57,19400.0,46.1147,46.1468,46.0907,46.1067,19400.0
2012-11-30 14:50:00,57.57,57.58,57.49,57.49,43600.0,46.1067,46.1147,46.0427,46.0427,43600.0
2012-11-30 14:55:00,57.5,57.5,57.45,57.47,17400.0,46.0507,46.0507,46.0106,46.0267,17400.0
2012-11-30 15:00:00,57.46,57.51,57.43,57.51,39000.0,46.0186,46.0587,45.9946,46.0587,39000.0
2012-11-30 15:05:00,57.51,57.51,57.45,57.5,35300.0,46.0587,46.0587,46.0106,46.0507,35300.0
2012-11-30 15:10:00,57.49,57.51,57.46,57.49,45000.0,46.0427,46.0587,46.0186,46.0427,45000.0
2012-11-30 15:15:00,57.5,57.52,57.46,57.5,62900.0,46.0507,46.0667,46.0186,46.0507,62900.0
2012-11-30 15:20:00,57.49,57.52,57.49,57.5,30500.0,46.0427,46.0667,46.0427,46.0507,30500.0
2012-11-30 15:25:00,57.5,57.51,57.45,57.47,37600.0,46.0507,46.0587,46.0106,46.0267,37600.0
2012-11-30 15:30:00,57.47,57.51,57.46,57.48,47000.0,46.0267,46.0587,46.0186,46.0347,47000.0
2012-11-30 15:35:00,57.49,57.54,57.47,57.53,46400.0,46.0427,46.0827,46.0267,46.0747,46400.0
2012-11-30 15:40:00,57.54,57.6,57.54,57.56,76700.0,46.0827,46.1308,46.0827,46.0987,76700.0
2012-11-30 15:45:00,57.56,57.61,57.52,57.52,139900.0,46.0987,46.1388,46.0667,46.0667,139900.0
2012-11-30 15:50:00,57.51,57.63,57.5,57.61,126900.0,46.0587,46.1548,46.0507,46.1388,126900.0
2012-11-30 15:55:00,57.61,57.7,57.57,57.6,307700.0,46.1388,46.2109,46.1067,46.1308,307700.0
2012-12-03 09:30:00,57.84,58.11,57.83,58.07,125500.0,46.323,46.5392,46.315,46.5072,125500.0
2012-12-03 09:35:00,58.07,58.1,58.0,58.04,59400.0,46.5072,46.5312,46.4511,46.4832,59400.0
2012-12-03 09:40:00,58.03,58.04,57.95,58.03,38100.0,46.4751,46.4832,46.4111,46.4751,38100.0
2012-12-03 09:45:00,58.03,58.04,57.93,57.98,25700.0,46.4751,46.4832,46.3951,46.4351,25700.0
2012-12-03 09:50:00,57.97,57.98,57.85,57.88,51400.0,46.4271,46.4351,46.331,46.355,51400.0
2012-12-03 09:55:00,57.88,57.92,57.84,57.85,31000.0,46.355,46.387,46.323,46.331,31000.0
2012-12-03 10:00:00,57.83,57.87,57.71,57.84,53100.0,46.315,46.347,46.2189,46.323,53100.0
2012-12-03 10:05:00,57.83,57.92,57.82,57.88,37700.0,46.315,46.387,46.307,46.355,37700.0
2012-12-03 10:10:00,57.87,57.93,57.84,57.88,28300.0,46.347,46.3951,46.323,46.355,28300.0
2012-12-03 10:15:00,57.87,57.89,57.8,57.88,38800.0,46.347,46.363,46.2909,46.355,38800.0
2012-12-03 10:20:00,57.88,57.94,57.88,57.92,28600.0,46.355,46.4031,46.355,46.387,28600.0
2012-12-03 10:25:00,57.91,57.93,57.83,57.85,25000.0,46.379,46.3951,46.315,46.331,25000.0
2012-12-03 10:30:00,57.86,57.87,57.79,57.83,44300.0,46.339,46.347,46.2829,46.315,44300.0
2012-12-03 10:35:00,57.84,57.85,57.76,57.77,25300.0,46.323,46.331,46.2589,46.2669,25300.0
2012-12-03 10:40:00,57.77,57.77,57.67,57.71,60700.0,46.2669,46.2669,46.1868,46.2189,60700.0
2012-12-03 10:45:00,57.7,57.73,57.67,57.71,35500.0,46.2109,46.2349,46.1868,46.2189,35500.0
2012-12-03 10:50:00,57.71,57.78,57.6,57.63,23500.0,46.2189,46.2749,46.1308,46.1548,23500.0
2012-12-03 10:55:00,57.62,57.7,57.6,57.65,38900.0,46.1468,46.2109,46.1308,46.1708,38900.0
2012-12-03 11:00:00,57.64,57.66,57.6,57.61,44800.0,46.1628,46.1788,46.1308,46.1388,44800.0
2012-12-03 11:05:00,57.62,57.69,57.61,57.69,25700.0,46.1468,46.2028,46.1388,46.2028,25700.0
2012-12-03 11:10:00,57.69,57.76,57.69,57.73,33600.0,46.2028,46.2589,46.2028,46.2349,33600.0
2012-12-03 11:15:00,57.74,57.77,57.72,57.77,26000.0,46.2429,46.2669,46.2269,46.2669,26000.0
2012-12-03 11:20:00,57.76,57.77,57.7,57.72,23500.0,46.2589,46.2669,46.2109,46.2269,23500.0
2012-12-03 11:25:00,57.73,57.76,57.7,57.71,28200.0,46.2349,46.2589,46.2109,46.2189,28200.0
2012-12-03 11:30:00,57.72,57.78,57.67,57.74,31800.0,46.2269,46.2749,46.1868,46.2429,31800.0
2012-12-03 11:35:00,57.75,57.76,57.72,57.73,14600.0,46.2509,46.2589,46.2269,46.2349,14600.0
2012-12-03 11:40:00,57.75,57.77,57.7,57.75,14400.0,46.2509,46.2669,46.2109,46.2509,14400.0
2012-12-03 11:45:00,57.74,57.79,57.73,57.74,29800.0,46.2429,46.2829,46.2349,46.2429,29800.0
2012-12-03 11:50:00,57.75,57.81,57.75,57.78,30000.0,46.2509,46.299,46.2509,46.2749,30000.0
2012-12-03 11:55:00,57.79,57.83,57.78,57.82,13600.0,46.2829,46.315,46.2749,46.307,13600.0
2012-12-03 12:00:00,57.83,57.83,57.76,57.82,11400.0,46.315,46.315,46.2589,46.307,11400.0
2012-12-03 12:05:00,57.82,57.84,57.7,57.72,83400.0,46.307,46.323,46.2109,46.2269,83400.0
2012-12-03 12:10:00,57.73,57.77,57.71,57.72,43900.0,46.2349,46.2669,46.2189,46.2269,43900.0
2012-12-03 12:15:00,57.72,57.76,57.67,57.7,19700.0,46.2269,46.2589,46.1868,46.2109,19700.0
2012-12-03 12:20:00,57.7,57.72,57.68,57.72,5400.0,46.2109,46.2269,46.1948,46.2269,5400.0
2012-12-03 12:25:00,57.73,57.76,57.72,57.73,10700.0,46.2349,46.2589,46.2269,46.2349,10700.0
2012-12-03 12:30:00,57.73,57.79,57.71,57.79,11000.0,46.2349,46.2829,46.2189,46.2829,11000.0
2012-12-03 12:35:00,57.78,57.81,57.76,57.79,10600.0,46.2749,46.299,46.2589,46.2829,10600.0
2012-12-03 12:40:00,57.78,57.78,57.71,57.73,6800.0,46.2749,46.2749,46.2189,46.2349,6800.0
2012-12-03 12:45:00,57.72,57.76,57.72,57.73,10600.0,46.2269,46.2589,46.2269,46.2349,10600.0
2012-12-03 12:50:00,57.74,57.78,57.72,57.75,7900.0,46.2429,46.2749,46.2269,46.2509,7900.0
2012-12-03 12:55:00,57.75,57.78,57.75,57.75,5700.0,46.2509,46.2749,46.2509,46.2509,5700.0
2012-12-03 13:00:00,57.74,57.75,57.64,57.65,19400.0,46.2429,46.2509,46.1628,46.1708,19400.0
2012-12-03 13:05:00,57.65,57.71,57.65,57.66,5300.0,46.1708,46.2189,46.1708,46.1788,5300.0
2012-12-03 13:10:00,57.67,57.68,57.63,57.65,8800.0,46.1868,46.1948,46.1548,46.1708,8800.0
2012-12-03 13:15:00,57.67,57.67,57.63,57.64,6200.0,46.1868,46.1868,46.1548,46.1628,6200.0
2012-12-03 13:20:00,57.62,57.67,57.62,57.63,6200.0,46.1468,46.1868,46.1468,46.1548,6200.0
2012-12-03 13:25:00,57.64,57.66,57.62,57.66,5900.0,46.1628,46.1788,46.1468,46.1788,5900.0
2012-12-03 13:30:00,57.66,57.66,57.52,57.52,9400.0,46.1788,46.1788,46.0667,46.0667,9400.0
2012-12-03 13:35:00,57.54,57.56,57.45,57.48,20700.0,46.0827,46.0987,46.0106,46.0347,20700.0
2012-12-03 13:40:00,57.49,57.5,57.47,57.5,18100.0,46.0427,46.0507,46.0267,46.0507,18100.0
2012-12-03 13:45:00,57.5,57.5,57.49,57.5,19800.0,46.0507,46.0507,46.0427,46.0507,19800.0
2012-12-03 13:50:00,57.5,57.52,57.48,57.52,18800.0,46.0507,46.0667,46.0347,46.0667,18800.0
2012-12-03 13:55:00,57.52,57.52,57.48,57.49,10700.0,46.0667,46.0667,46.0347,46.0427,10700.0
2012-12-03 14:00:00,57.48,57.56,57.48,57.56,12700.0,46.0347,46.0987,46.0347,46.0987,12700.0
2012-12-03 14:05:00,57.57,57.62,57.53,57.62,13700.0,46.1067,46.1468,46.0747,46.1468,13700.0
2012-12-03 14:10:00,57.63,57.63,57.57,57.63,21100.0,46.1548,46.1548,46.1067,46.1548,21100.0
2012-12-03 14:15:00,57.63,57.64,57.55,57.57,19100.0,46.1548,46.1628,46.0907,46.1067,19100.0
2012-12-03 14:20:00,57.58,57.63,57.56,57.62,20500.0,46.1147,46.1548,46.0987,46.1468,20500.0
2012-12-03 14:25:00,57.61,57.62,57.57,57.62,14700.0,46.1388,46.1468,46.1067,46.1468,14700.0
2012-12-03 14:30:00,57.61,57.61,57.57,57.57,10600.0,46.1388,46.1388,46.1067,46.1067,10600.0
2012-12-03 14:35:00,57.58,57.59,57.51,57.51,10600.0,46.1147,46.1228,46.0587,46.0587,10600.0
2012-12-03 14:40:00,57.5,57.56,57.48,57.49,13500.0,46.0507,46.0987,46.0347,46.0427,13500.0
2012-12-03 14:45:00,57.5,57.5,57.45,57.46,13700.0,46.0507,46.0507,46.0106,46.0186,13700.0
2012-12-03 14:50:00,57.46,57.52,57.45,57.51,13800.0,46.0186,46.0667,46.0106,46.0587,13800.0
2012-12-03 14:55:00,57.5,57.52,57.46,57.51,12200.0,46.0507,46.0667,46.0186,46.0587,12200.0
2012-12-03 15:00:00,57.51,57.63,57.5,57.56,38800.0,46.0587,46.1548,46.0507,46.0987,38800.0
2012-12-03 15:05:00,57.55,57.58,57.48,57.48,35900.0,46.0907,46.1147,46.0347,46.0347,35900.0
2012-12-03 15:10:00,57.48,57.53,57.43,57.5,32500.0,46.0347,46.0747,45.9946,46.0507,32500.0
2012-12-03 15:15:00,57.49,57.49,57.31,57.31,34900.0,46.0427,46.0427,45.8985,45.8985,34900.0
2012-12-03 15:20:00,57.33,57.4,57.32,57.4,28200.0,45.9145,45.9706,45.9065,45.9706,28200.0
2012-12-03 15:25:00,57.4,57.41,57.34,57.38,41900.0,45.9706,45.9786,45.9225,45.9546,41900.0
2012-12-03 15:30:00,57.37,57.41,57.35,57.4,31500.0,45.9466,45.9786,45.9305,45.9706,31500.0
2012-12-03 15:35:00,57.4,57.45,57.39,57.43,53000.0,45.9706,46.0106,45.9626,45.9946,53000.0
2012-12-03 15:40:00,57.42,57.58,57.42,57.57,68000.0,45.9866,46.1147,45.9866,46.1067,68000.0
2012-12-03 15:45:00,57.57,57.58,57.49,57.49,74900.0,46.1067,46.1147,46.0427,46.0427,74900.0
2012-12-03 15:50:00,57.48,57.53,57.45,57.45,49500.0,46.0347,46.0747,46.0106,46.0106,49500.0
2012-12-03 15:55:00,57.46,57.47,57.27,57.33,137500.0,46.0186,46.0267,45.8665,45.9145,137500.0
2012-12-04 09:30:00,57.37,57.4,57.14,57.26,41700.0,45.9466,45.9706,45.7624,45.8585,41700.0
2012-12-04 09:35:00,57.3,57.3,57.09,57.2,18200.0,45.8905,45.8905,45.7223,45.8104,18200.0
2012-12-04 09:40:00,57.21,57.27,57.14,57.2,24700.0,45.8184,45.8665,45.7624,45.8104,24700.0
2012-12-04 09:45:00,57.23,57.32,57.22,57.24,23500.0,45.8344,45.9065,45.8264,45.8424,23500.0
2012-12-04 09:50:00,57.23,57.29,57.22,57.25,18100.0,45.8344,45.8825,45.8264,45.8505,18100.0
2012-12-04 09:55:00,57.24,57.27,57.12,57.12,15800.0,45.8424,45.8665,45.7463,45.7463,15800.0
2012-12-04 10:00:00,57.1,57.15,57.02,57.03,12400.0,45.7303,45.7704,45.6663,45.6743,12400.0
2012-12-04 10:05:00,57.02,57.23,57.02,57.21,15900.0,45.6663,45.8344,45.6663,45.8184,15900.0
2012-12-04 10:10:00,57.2,57.31,57.16,57.23,32300.0,45.8104,45.8985,45.7784,45.8344,32300.0
2012-12-04 10:15:00,57.23,57.27,57.2,57.21,29900.0,45.8344,45.8665,45.8104,45.8184,29900.0
2012-12-04 10:20:00,57.21,57.26,57.15,57.15,10800.0,45.8184,45.8585,45.7704,45.7704,10800.0
2012-12-04 10:25:00,57.15,57.18,57.04,57.06,16300.0,45.7704,45.7944,45.6823,45.6983,16300.0
2012-12-04 10:30:00,57.07,57.1,57.05,57.07,10500.0,45.7063,45.7303,45.6903,45.7063,10500.0
2012-12-04 10:35:00,57.07,57.1,57.01,57.05,30300.0,45.7063,45.7303,45.6582,45.6903,30300.0
2012-12-04 10:40:00,57.04,57.12,57.04,57.07,11400.0,45.6823,45.7463,45.6823,45.7063,11400.0
2012-12-04 10:45:00,57.08,57.11,57.05,57.09,11200.0,45.7143,45.7383,45.6903,45.7223,11200.0
2012-12-04 10:50:00,57.07,57.08,57.02,57.07,12300.0,45.7063,45.7143,45.6663,45.7063,12300.0
2012-12-04 10:55:00,57.07,58.01,56.99,57.04,14000.0,45.7063,46.4591,45.6422,45.6823,14000.0
2012-12-04 11:00:00,57.04,57.06,57.01,57.02,10600.0,45.6823,45.6983,45.6582,45.6663,10600.0
2012-12-04 11:05:00,57.0,57.01,56.95,56.98,18100.0,45.6502,45.6582,45.6102,45.6342,18100.0
2012-12-04 11:10:00,56.97,57.0,56.94,56.97,13500.0,45.6262,45.6502,45.6022,45.6262,13500.0
2012-12-04 11:15:00,56.97,57.05,56.97,57.05,11200.0,45.6262,45.6903,45.6262,45.6903,11200.0
2012-12-04 11:20:00,57.04,57.05,56.96,56.97,16200.0,45.6823,45.6903,45.6182,45.6262,16200.0
2012-12-04 11:25:00,56.97,56.98,56.92,56.93,17300.0,45.6262,45.6342,45.5862,45.5942,17300.0
2012-12-04 11:30:00,56.93,56.93,56.88,56.9,35000.0,45.5942,45.5942,45.5541,45.5701,35000.0
2012-12-04 11:35:00,56.91,56.96,56.9,56.91,22100.0,45.5782,45.6182,45.5701,45.5782,22100.0
2012-12-04 11:40:00,56.92,57.09,56.92,57.09,16600.0,45.5862,45.7223,45.5862,45.7223,16600.0
2012-12-04 11:45:00,57.08,57.09,57.02,57.03,9300.0,45.7143,45.7223,45.6663,45.6743,9300.0
2012-12-04 11:50:00,57.02,57.04,56.98,56.98,12300.0,45.6663,45.6823,45.6342,45.6342,12300.0
2012-12-04 11:55:00,56.98,57.0,56.96,56.97,9600.0,45.6342,45.6502,45.6182,45.6262,9600.0
2012-12-04 12:00:00,56.97,56.97,56.84,56.84,20500.0,45.6262,45.6262,45.5221,45.5221,20500.0
2012-12-04 12:05:00,56.84,56.86,56.77,56.85,19600.0,45.5221,45.5381,45.466,45.5301,19600.0
2012-12-04 12:10:00,56.85,56.85,56.75,56.75,16800.0,45.5301,45.5301,45.45,45.45,16800.0
2012-12-04 12:15:00,56.75,56.83,56.75,56.83,16100.0,45.45,45.5141,45.45,45.5141,16100.0
2012-12-04 12:20:00,56.82,56.85,56.78,56.8,94300.0,45.5061,45.5301,45.474,45.4901,94300.0
2012-12-04 12:25:00,56.79,56.98,56.78,56.93,25600.0,45.4821,45.6342,45.474,45.5942,25600.0
2012-12-04 12:30:00,56.92,56.92,56.79,56.8,60900.0,45.5862,45.5862,45.4821,45.4901,60900.0
2012-12-04 12:35:00,56.81,56.85,56.73,56.83,50500.0,45.4981,45.5301,45.434,45.5141,50500.0
2012-12-04 12:40:00,56.84,56.85,56.79,56.82,22000.0,45.5221,45.5301,45.4821,45.5061,22000.0
2012-12-04 12:45:00,56.82,56.91,56.8,56.85,27000.0,45.5061,45.5782,45.4901,45.5301,27000.0
2012-12-04 12:50:00,56.85,56.85,56.78,56.8,7500.0,45.5301,45.5301,45.474,45.4901,7500.0
2012-12-04 12:55:00,56.82,56.82,56.76,56.76,9200.0,45.5061,45.5061,45.458,45.458,9200.0
2012-12-04 13:00:00,56.77,56.77,56.63,56.63,20100.0,45.466,45.466,45.3539,45.3539,20100.0
2012-12-04 13:05:00,56.63,56.7,56.63,56.68,11500.0,45.3539,45.41,45.3539,45.394,11500.0
2012-12-04 13:10:00,56.67,56.72,56.64,56.71,30800.0,45.3859,45.426,45.3619,45.418,30800.0
2012-12-04 13:15:00,56.72,56.75,56.7,56.71,28600.0,45.426,45.45,45.41,45.418,28600.0
2012-12-04 13:20:00,56.72,56.75,56.68,56.74,23600.0,45.426,45.45,45.394,45.442,23600.0
2012-12-04 13:25:00,56.75,56.84,56.72,56.81,16300.0,45.45,45.5221,45.426,45.4981,16300.0
2012-12-04 13:30:00,56.82,56.85,56.78,56.78,9400.0,45.5061,45.5301,45.474,45.474,9400.0
2012-12-04 13:35:00,56.79,56.84,56.78,56.81,7300.0,45.4821,45.5221,45.474,45.4981,7300.0
2012-12-04 13:40:00,56.81,56.9,56.81,56.82,18400.0,45.4981,45.5701,45.4981,45.5061,18400.0
2012-12-04 13:45:00,56.81,56.85,56.79,56.82,18200.0,45.4981,45.5301,45.4821,45.5061,18200.0
2012-12-04 13:50:00,56.83,56.96,56.83,56.95,13700.0,45.5141,45.6182,45.5141,45.6102,13700.0
2012-12-04 13:55:00,56.96,57.0,56.91,56.95,25300.0,45.6182,45.6502,45.5782,45.6102,25300.0
2012-12-04 14:00:00,56.97,57.0,56.91,56.95,13000.0,45.6262,45.6502,45.5782,45.6102,13000.0
2012-12-04 14:05:00,56.95,56.98,56.93,56.95,9200.0,45.6102,45.6342,45.5942,45.6102,9200.0
2012-12-04 14:10:00,56.94,56.97,56.89,56.92,11600.0,45.6022,45.6262,45.5621,45.5862,11600.0
2012-12-04 14:15:00,56.92,56.99,56.92,56.97,16700.0,45.5862,45.6422,45.5862,45.6262,16700.0
2012-12-04 14:20:00,56.99,57.05,56.97,57.0,14700.0,45.6422,45.6903,45.6262,45.6502,14700.0
2012-12-04 14:25:00,57.01,57.04,56.99,57.0,14000.0,45.6582,45.6823,45.6422,45.6502,14000.0
2012-12-04 14:30:00,57.0,57.0,56.94,56.97,14000.0,45.6502,45.6502,45.6022,45.6262,14000.0
2012-12-04 14:35:00,56.98,56.98,56.91,56.92,12000.0,45.6342,45.6342,45.5782,45.5862,12000.0
2012-12-04 14:40:00,56.92,57.02,56.91,56.95,24400.0,45.5862,45.6663,45.5782,45.6102,24400.0
2012-12-04 14:45:00,56.95,56.97,56.93,56.94,20600.0,45.6102,45.6262,45.5942,45.6022,20600.0
2012-12-04 14:50:00,56.95,57.0,56.93,56.95,33300.0,45.6102,45.6502,45.5942,45.6102,33300.0
2012-12-04 14:55:00,56.95,57.0,56.95,56.98,21700.0,45.6102,45.6502,45.6102,45.6342,21700.0
2012-12-04 15:00:00,56.99,57.0,56.93,56.98,61800.0,45.6422,45.6502,45.5942,45.6342,61800.0
2012-12-04 15:05:00,56.99,57.05,56.97,57.01,31200.0,45.6422,45.6903,45.6262,45.6582,31200.0
2012-12-04 15:10:00,57.01,57.02,56.97,56.98,41000.0,45.6582,45.6663,45.6262,45.6342,41000.0
2012-12-04 15:15:00,56.98,57.09,56.98,57.07,27900.0,45.6342,45.7223,45.6342,45.7063,27900.0
2012-12-04 15:20:00,57.06,57.12,57.06,57.11,28800.0,45.6983,45.7463,45.6983,45.7383,28800.0
2012-12-04 15:25:00,57.11,57.18,57.11,57.12,26000.0,45.7383,45.7944,45.7383,45.7463,26000.0
2012-12-04 15:30:00,57.13,57.17,57.08,57.08,33600.0,45.7544,45.7864,45.7143,45.7143,33600.0
2012-12-04 15:35:00,57.08,57.14,57.05,57.12,30400.0,45.7143,45.7624,45.6903,45.7463,30400.0
2012-12-04 15:40:00,57.13,57.14,57.05,57.11,20000.0,45.7544,45.7624,45.6903,45.7383,20000.0
2012-12-04 15:45:00,57.1,57.11,57.0,57.06,52100.0,45.7303,45.7383,45.6502,45.6983,52100.0
2012-12-04 15:50:00,57.06,57.08,56.96,57.01,49600.0,45.6983,45.7143,45.6182,45.6582,49600.0
2012-12-04 15:55:00,57.0,57.06,56.98,57.01,95600.0,45.6502,45.6983,45.6342,45.6582,95600.0
2012-12-05 09:30:00,57.24,57.29,57.1,57.21,38000.0,45.8424,45.8825,45.7303,45.8184,38000.0
2012-12-05 09:35:00,57.21,57.31,57.17,57.23,37200.0,45.8184,45.8985,45.7864,45.8344,37200.0
2012-12-05 09:40:00,57.25,57.32,57.05,57.06,35100.0,45.8505,45.9065,45.6903,45.6983,35100.0
2012-12-05 09:45:00,57.07,57.13,57.0,57.03,45900.0,45.7063,45.7544,45.6502,45.6743,45900.0
2012-12-05 09:50:00,57.04,57.13,57.04,57.07,37800.0,45.6823,45.7544,45.6823,45.7063,37800.0
2012-12-05 09:55:00,57.07,57.09,56.96,56.96,22000.0,45.7063,45.7223,45.6182,45.6182,22000.0
2012-12-05 10:00:00,56.97,57.08,56.81,56.84,134500.0,45.6262,45.7143,45.4981,45.5221,134500.0
2012-12-05 10:05:00,56.87,56.94,56.83,56.84,44700.0,45.5461,45.6022,45.5141,45.5221,44700.0
2012-12-05 10:10:00,56.81,56.81,56.68,56.74,55700.0,45.4981,45.4981,45.394,45.442,55700.0
2012-12-05 10:15:00,56.75,56.88,56.75,56.84,28600.0,45.45,45.5541,45.45,45.5221,28600.0
2012-12-05 10:20:00,56.84,56.86,56.76,56.76,44900.0,45.5221,45.5381,45.458,45.458,44900.0
2012-12-05 10:25:00,56.75,56.77,56.69,56.69,23700.0,45.45,45.466,45.402,45.402,23700.0
2012-12-05 10:30:00,56.69,56.75,56.68,56.69,45100.0,45.402,45.45,45.394,45.402,45100.0
2012-12-05 10:35:00,56.69,56.71,56.67,56.67,24400.0,45.402,45.418,45.3859,45.3859,24400.0
2012-12-05 10:40:00,56.67,56.68,56.55,56.58,38200.0,45.3859,45.394,45.2898,45.3139,38200.0
2012-12-05 10:45:00,56.57,56.59,56.53,56.57,32800.0,45.3059,45.3219,45.2738,45.3059,32800.0
2012-12-05 10:50:00,56.56,56.56,56.49,56.49,39200.0,45.2978,45.2978,45.2418,45.2418,39200.0
2012-12-05 10:55:00,56.49,56.56,56.49,56.56,74300.0,45.2418,45.2978,45.2418,45.2978,74300.0
2012-12-05 11:00:00,56.56,56.56,56.48,56.53,48300.0,45.2978,45.2978,45.2338,45.2738,48300.0
2012-12-05 11:05:00,56.54,56.57,56.48,56.49,61800.0,45.2818,45.3059,45.2338,45.2418,61800.0
2012-12-05 11:10:00,56.49,56.54,56.45,56.52,64900.0,45.2418,45.2818,45.2098,45.2658,64900.0
2012-12-05 11:15:00,56.52,56.59,56.52,56.52,22400.0,45.2658,45.3219,45.2658,45.2658,22400.0
2012-12-05 11:20:00,56.54,56.66,56.52,56.65,26900.0,45.2818,45.3779,45.2658,45.3699,26900.0
2012-12-05 11:25:00,56.66,56.8,56.66,56.77,33900.0,45.3779,45.4901,45.3779,45.466,33900.0
2012-12-05 11:30:00,56.77,56.97,56.77,56.92,23400.0,45.466,45.6262,45.466,45.5862,23400.0
2012-12-05 11:35:00,56.92,56.97,56.92,56.94,36200.0,45.5862,45.6262,45.5862,45.6022,36200.0
2012-12-05 11:40:00,56.94,57.08,56.94,57.05,41400.0,45.6022,45.7143,45.6022,45.6903,41400.0
2012-12-05 11:45:00,57.06,57.16,57.06,57.12,23400.0,45.6983,45.7784,45.6983,45.7463,23400.0
2012-12-05 11:50:00,57.12,57.2,57.11,57.2,19100.0,45.7463,45.8104,45.7383,45.8104,19100.0
2012-12-05 11:55:00,57.21,57.38,57.21,57.34,37800.0,45.8184,45.9546,45.8184,45.9225,37800.0
2012-12-05 12:00:00,57.35,57.45,57.35,57.42,25800.0,45.9305,46.0106,45.9305,45.9866,25800.0
2012-12-05 12:05:00,57.42,57.53,57.42,57.48,36100.0,45.9866,46.0747,45.9866,46.0347,36100.0
2012-12-05 12:10:00,57.47,57.48,57.41,57.42,30600.0,46.0267,46.0347,45.9786,45.9866,30600.0
2012-12-05 12:15:00,57.43,57.49,57.36,57.48,28400.0,45.9946,46.0427,45.9386,46.0347,28400.0
2012-12-05 12:20:00,57.48,57.54,57.47,57.53,32700.0,46.0347,46.0827,46.0267,46.0747,32700.0
2012-12-05 12:25:00,57.53,57.53,57.49,57.49,13600.0,46.0747,46.0747,46.0427,46.0427,13600.0
2012-12-05 12:30:00,57.5,57.64,57.49,57.62,31200.0,46.0507,46.1628,46.0427,46.1468,31200.0
2012-12-05 12:35:00,57.63,57.71,57.63,57.68,18900.0,46.1548,46.2189,46.1548,46.1948,18900.0
2012-12-05 12:40:00,57.68,57.78,57.67,57.76,20400.0,46.1948,46.2749,46.1868,46.2589,20400.0
2012-12-05 12:45:00,57.74,57.79,57.7,57.72,26800.0,46.2429,46.2829,46.2109,46.2269,26800.0
2012-12-05 12:50:00,57.72,57.78,57.66,57.68,20100.0,46.2269,46.2749,46.1788,46.1948,20100.0
2012-12-05 12:55:00,57.68,57.71,57.65,57.65,11200.0,46.1948,46.2189,46.1708,46.1708,11200.0
2012-12-05 13:00:00,57.65,57.67,57.6,57.62,13800.0,46.1708,46.1868,46.1308,46.1468,13800.0
2012-12-05 13:05:00,57.61,57.71,57.61,57.7,29900.0,46.1388,46.2189,46.1388,46.2109,29900.0
2012-12-05 13:10:00,57.7,57.72,57.67,57.71,16200.0,46.2109,46.2269,46.1868,46.2189,16200.0
2012-12-05 13:15:00,57.7,57.74,57.64,57.66,19800.0,46.2109,46.2429,46.1628,46.1788,19800.0
2012-12-05 13:20:00,57.66,57.68,57.58,57.58,17700.0,46.1788,46.1948,46.1147,46.1147,17700.0
2012-12-05 13:25:00,57.59,57.6,57.51,57.53,27500.0,46.1228,46.1308,46.0587,46.0747,27500.0
2012-12-05 13:30:00,57.54,57.54,57.45,57.45,18000.0,46.0827,46.0827,46.0106,46.0106,18000.0
2012-12-05 13:35:00,57.46,57.48,57.44,57.45,46300.0,46.0186,46.0347,46.0026,46.0106,46300.0
2012-12-05 13:40:00,57.46,57.46,57.36,57.36,23200.0,46.0186,46.0186,45.9386,45.9386,23200.0
2012-12-05 13:45:00,57.36,57.38,57.31,57.33,29900.0,45.9386,45.9546,45.8985,45.9145,29900.0
2012-12-05 13:50:00,57.33,57.38,57.32,57.33,15800.0,45.9145,45.9546,45.9065,45.9145,15800.0
2012-12-05 13:55:00,57.33,57.35,57.29,57.34,20800.0,45.9145,45.9305,45.8825,45.9225,20800.0
2012-12-05 14:00:00,57.34,57.43,57.34,57.4,12700.0,45.9225,45.9946,45.9225,45.9706,12700.0
2012-12-05 14:05:00,57.39,57.42,57.34,57.34,26500.0,45.9626,45.9866,45.9225,45.9225,26500.0
2012-12-05 14:10:00,57.34,57.35,57.24,57.27,58800.0,45.9225,45.9305,45.8424,45.8665,58800.0
2012-12-05 14:15:00,57.26,57.31,57.21,57.28,72300.0,45.8585,45.8985,45.8184,45.8745,72300.0
2012-12-05 14:20:00,57.28,57.28,57.16,57.22,49200.0,45.8745,45.8745,45.7784,45.8264,49200.0
2012-12-05 14:25:00,57.21,57.28,57.2,57.27,23000.0,45.8184,45.8745,45.8104,45.8665,23000.0
2012-12-05 14:30:00,57.28,57.32,57.28,57.3,28000.0,45.8745,45.9065,45.8745,45.8905,28000.0
2012-12-05 14:35:00,57.31,57.31,57.23,57.27,32900.0,45.8985,45.8985,45.8344,45.8665,32900.0
2012-12-05 14:40:00,57.27,57.29,57.21,57.23,28400.0,45.8665,45.8825,45.8184,45.8344,28400.0
2012-12-05 14:45:00,57.24,57.26,57.22,57.26,17200.0,45.8424,45.8585,45.8264,45.8585,17200.0
2012-12-05 14:50:00,57.26,57.29,57.21,57.21,21600.0,45.8585,45.8825,45.8184,45.8184,21600.0
2012-12-05 14:55:00,57.21,57.23,57.15,57.17,36100.0,45.8184,45.8344,45.7704,45.7864,36100.0
2012-12-05 15:00:00,57.18,57.31,57.18,57.31,34300.0,45.7944,45.8985,45.7944,45.8985,34300.0
2012-12-05 15:05:00,57.3,57.3,57.25,57.28,59600.0,45.8905,45.8905,45.8505,45.8745,59600.0
2012-12-05 15:10:00,57.29,57.34,57.25,57.34,29700.0,45.8825,45.9225,45.8505,45.9225,29700.0
2012-12-05 15:15:00,57.34,57.36,57.26,57.27,35600.0,45.9225,45.9386,45.8585,45.8665,35600.0
2012-12-05 15:20:00,57.26,57.3,57.25,57.29,32200.0,45.8585,45.8905,45.8505,45.8825,32200.0
2012-12-05 15:25:00,57.29,57.29,57.22,57.23,26200.0,45.8825,45.8825,45.8264,45.8344,26200.0
2012-12-05 15:30:00,57.22,57.32,57.22,57.3,49000.0,45.8264,45.9065,45.8264,45.8905,49000.0
2012-12-05 15:35:00,57.3,57.32,57.19,57.19,38200.0,45.8905,45.9065,45.8024,45.8024,38200.0
2012-12-05 15:40:00,57.19,57.23,57.16,57.16,40200.0,45.8024,45.8344,45.7784,45.7784,40200.0
2012-12-05 15:45:00,57.17,57.19,57.11,57.11,44500.0,45.7864,45.8024,45.7383,45.7383,44500.0
2012-12-05 15:50:00,57.12,57.19,57.12,57.12,40300.0,45.7463,45.8024,45.7463,45.7463,40300.0
2012-12-05 15:55:00,57.13,57.13,56.96,57.05,101200.0,45.7544,45.7544,45.6182,45.6903,101200.0
2012-12-06 09:30:00,57.93,57.93,56.59,56.75,90700.0,46.3951,46.3951,45.3219,45.45,90700.0
2012-12-06 09:35:00,56.78,56.93,56.75,56.83,26400.0,45.474,45.5942,45.45,45.5141,26400.0
2012-12-06 09:40:00,56.88,56.9,56.37,56.38,112700.0,45.5541,45.5701,45.1457,45.1537,112700.0
2012-12-06 09:45:00,56.42,56.66,56.38,56.48,38100.0,45.1857,45.3779,45.1537,45.2338,38100.0
2012-12-06 09:50:00,56.48,56.75,56.47,56.66,26700.0,45.2338,45.45,45.2258,45.3779,26700.0
2012-12-06 09:55:00,56.65,56.74,56.65,56.68,23400.0,45.3699,45.442,45.3699,45.394,23400.0
2012-12-06 10:00:00,56.68,56.71,56.39,56.5,32900.0,45.394,45.418,45.1617,45.2498,32900.0
2012-12-06 10:05:00,56.47,56.54,56.45,56.48,19100.0,45.2258,45.2818,45.2098,45.2338,19100.0
2012-12-06 10:10:00,56.47,56.51,56.37,56.43,39700.0,45.2258,45.2578,45.1457,45.1937,39700.0
2012-12-06 10:15:00,56.44,56.51,56.33,56.34,48600.0,45.2017,45.2578,45.1136,45.1217,48600.0
2012-12-06 10:20:00,56.35,56.42,56.33,56.41,36700.0,45.1297,45.1857,45.1136,45.1777,36700.0
2012-12-06 10:25:00,56.41,56.49,56.4,56.47,21100.0,45.1777,45.2418,45.1697,45.2258,21100.0
2012-12-06 10:30:00,56.47,56.55,56.43,56.55,35500.0,45.2258,45.2898,45.1937,45.2898,35500.0
2012-12-06 10:35:00,56.54,56.64,56.51,56.62,43800.0,45.2818,45.3619,45.2578,45.3459,43800.0
2012-12-06 10:40:00,56.62,56.64,56.55,56.55,37200.0,45.3459,45.3619,45.2898,45.2898,37200.0
2012-12-06 10:45:00,56.55,56.7,56.53,56.7,51800.0,45.2898,45.41,45.2738,45.41,51800.0
2012-12-06 10:50:00,56.7,56.75,56.63,56.65,16600.0,45.41,45.45,45.3539,45.3699,16600.0
2012-12-06 10:55:00,56.65,56.71,56.57,56.59,20900.0,45.3699,45.418,45.3059,45.3219,20900.0
2012-12-06 11:00:00,56.61,56.69,56.57,56.6,18400.0,45.3379,45.402,45.3059,45.3299,18400.0
2012-12-06 11:05:00,56.61,56.61,56.55,56.6,16000.0,45.3379,45.3379,45.2898,45.3299,16000.0
2012-12-06 11:10:00,56.59,56.63,56.57,56.6,12300.0,45.3219,45.3539,45.3059,45.3299,12300.0
2012-12-06 11:15:00,56.6,56.66,56.57,56.65,12000.0,45.3299,45.3779,45.3059,45.3699,12000.0
2012-12-06 11:20:00,56.66,56.78,56.6,56.77,21700.0,45.3779,45.474,45.3299,45.466,21700.0
2012-12-06 11:25:00,56.78,56.86,56.73,56.84,34500.0,45.474,45.5381,45.434,45.5221,34500.0
2012-12-06 11:30:00,56.83,56.95,56.82,56.89,45600.0,45.5141,45.6102,45.5061,45.5621,45600.0
2012-12-06 11:35:00,56.9,56.95,56.87,56.92,25000.0,45.5701,45.6102,45.5461,45.5862,25000.0
2012-12-06 11:40:00,56.91,56.94,56.86,56.93,12800.0,45.5782,45.6022,45.5381,45.5942,12800.0
2012-12-06 11:45:00,56.92,56.96,56.92,56.96,16300.0,45.5862,45.6182,45.5862,45.6182,16300.0
2012-12-06 11:50:00,56.96,57.05,56.96,57.04,41000.0,45.6182,45.6903,45.6182,45.6823,41000.0
2012-12-06 11:55:00,57.04,57.05,56.98,57.04,31400.0,45.6823,45.6903,45.6342,45.6823,31400.0
2012-12-06 12:00:00,57.03,57.08,57.01,57.02,13900.0,45.6743,45.7143,45.6582,45.6663,13900.0
2012-12-06 12:05:00,57.02,57.03,56.97,56.99,13400.0,45.6663,45.6743,45.6262,45.6422,13400.0
2012-12-06 12:10:00,56.98,56.99,56.95,56.98,14500.0,45.6342,45.6422,45.6102,45.6342,14500.0
2012-12-06 12:15:00,56.98,57.0,56.94,56.97,55500.0,45.6342,45.6502,45.6022,45.6262,55500.0
2012-12-06 12:20:00,56.97,57.0,56.96,56.98,47300.0,45.6262,45.6502,45.6182,45.6342,47300.0
2012-12-06 12:25:00,56.99,56.99,56.93,56.96,16800.0,45.6422,45.6422,45.5942,45.6182,16800.0
2012-12-06 12:30:00,56.96,56.99,56.91,56.97,8500.0,45.6182,45.6422,45.5782,45.6262,8500.0
2012-12-06 12:35:00,56.98,57.0,56.92,56.96,58200.0,45.6342,45.6502,45.5862,45.6182,58200.0
2012-12-06 12:40:00,56.96,56.96,56.87,56.92,18000.0,45.6182,45.6182,45.5461,45.5862,18000.0
2012-12-06 12:45:00,56.92,56.95,56.89,56.93,13700.0,45.5862,45.6102,45.5621,45.5942,13700.0
2012-12-06 12:50:00,56.94,56.95,56.89,56.89,7600.0,45.6022,45.6102,45.5621,45.5621,7600.0
2012-12-06 12:55:00,56.9,56.92,56.87,56.88,11700.0,45.5701,45.5862,45.5461,45.5541,11700.0
2012-12-06 13:00:00,56.89,56.95,56.87,56.95,8800.0,45.5621,45.6102,45.5461,45.6102,8800.0
2012-12-06 13:05:00,56.96,56.98,56.96,56.96,11300.0,45.6182,45.6342,45.6182,45.6182,11300.0
2012-12-06 13:10:00,56.97,57.07,56.97,57.06,26200.0,45.6262,45.7063,45.6262,45.6983,26200.0
2012-12-06 13:15:00,57.06,57.19,57.06,57.18,24500.0,45.6983,45.8024,45.6983,45.7944,24500.0
2012-12-06 13:20:00,57.19,57.24,57.18,57.23,22800.0,45.8024,45.8424,45.7944,45.8344,22800.0
2012-12-06 13:25:00,57.24,57.26,57.22,57.25,33500.0,45.8424,45.8585,45.8264,45.8505,33500.0
2012-12-06 13:30:00,57.25,57.26,57.2,57.21,12400.0,45.8505,45.8585,45.8104,45.8184,12400.0
2012-12-06 13:35:00,57.22,57.24,57.18,57.18,16600.0,45.8264,45.8424,45.7944,45.7944,16600.0
2012-12-06 13:40:00,57.19,57.23,57.17,57.22,11300.0,45.8024,45.8344,45.7864,45.8264,11300.0
2012-12-06 13:45:00,57.22,57.24,57.17,57.24,14800.0,45.8264,45.8424,45.7864,45.8424,14800.0
2012-12-06 13:50:00,57.23,57.26,57.21,57.25,18400.0,45.8344,45.8585,45.8184,45.8505,18400.0
2012-12-06 13:55:00,57.26,57.29,57.22,57.29,17300.0,45.8585,45.8825,45.8264,45.8825,17300.0
2012-12-06 14:00:00,57.29,57.31,57.25,57.25,21800.0,45.8825,45.8985,45.8505,45.8505,21800.0
2012-12-06 14:05:00,57.26,57.26,57.22,57.23,6100.0,45.8585,45.8585,45.8264,45.8344,6100.0
2012-12-06 14:10:00,57.23,57.28,57.22,57.26,25600.0,45.8344,45.8745,45.8264,45.8585,25600.0
2012-12-06 14:15:00,57.27,57.29,57.26,57.28,20000.0,45.8665,45.8825,45.8585,45.8745,20000.0
2012-12-06 14:20:00,57.26,57.3,57.23,57.28,25400.0,45.8585,45.8905,45.8344,45.8745,25400.0
2012-12-06 14:25:00,57.28,57.3,57.24,57.26,32900.0,45.8745,45.8905,45.8424,45.8585,32900.0
2012-12-06 14:30:00,57.26,57.3,57.23,57.3,17000.0,45.8585,45.8905,45.8344,45.8905,17000.0
2012-12-06 14:35:00,57.3,57.32,57.26,57.32,32300.0,45.8905,45.9065,45.8585,45.9065,32300.0
2012-12-06 14:40:00,57.31,57.33,57.26,57.32,116600.0,45.8985,45.9145,45.8585,45.9065,116600.0
2012-12-06 14:45:00,57.33,57.36,57.29,57.3,79700.0,45.9145,45.9386,45.8825,45.8905,79700.0
2012-12-06 14:50:00,57.28,57.29,57.22,57.25,48800.0,45.8745,45.8825,45.8264,45.8505,48800.0
2012-12-06 14:55:00,57.26,57.3,57.24,57.29,83600.0,45.8585,45.8905,45.8424,45.8825,83600.0
2012-12-06 15:00:00,57.29,57.29,57.26,57.26,34600.0,45.8825,45.8825,45.8585,45.8585,34600.0
2012-12-06 15:05:00,57.27,57.3,57.27,57.29,32000.0,45.8665,45.8905,45.8665,45.8825,32000.0
2012-12-06 15:10:00,57.29,57.3,57.27,57.28,29700.0,45.8825,45.8905,45.8665,45.8745,29700.0
2012-12-06 15:15:00,57.28,57.29,57.23,57.24,44600.0,45.8745,45.8825,45.8344,45.8424,44600.0
2012-12-06 15:20:00,57.23,57.28,57.23,57.24,41200.0,45.8344,45.8745,45.8344,45.8424,41200.0
2012-12-06 15:25:00,57.25,57.25,57.18,57.19,53800.0,45.8505,45.8505,45.7944,45.8024,53800.0
2012-12-06 15:30:00,57.2,57.27,57.19,57.27,75000.0,45.8104,45.8665,45.8024,45.8665,75000.0
2012-12-06 15:35:00,57.27,57.33,57.26,57.29,55800.0,45.8665,45.9145,45.8585,45.8825,55800.0
2012-12-06 15:40:00,57.28,57.29,57.25,57.27,48700.0,45.8745,45.8825,45.8505,45.8665,48700.0
2012-12-06 15:45:00,57.27,57.29,57.21,57.25,48200.0,45.8665,45.8825,45.8184,45.8505,48200.0
2012-12-06 15:50:00,57.25,57.27,57.22,57.22,85400.0,45.8505,45.8665,45.8264,45.8264,85400.0
2012-12-06 15:55:00,57.23,57.28,57.18,57.26,160300.0,45.8344,45.8745,45.7944,45.8585,160300.0
2012-12-07 09:30:00,57.64,57.84,57.37,57.77,67000.0,46.1628,46.323,45.9466,46.2669,67000.0
2012-12-07 09:35:00,57.78,57.85,57.68,57.69,38000.0,46.2749,46.331,46.1948,46.2028,38000.0
2012-12-07 09:40:00,57.65,57.98,57.65,57.87,30300.0,46.1708,46.4351,46.1708,46.347,30300.0
2012-12-07 09:45:00,57.89,57.91,57.64,57.7,68600.0,46.363,46.379,46.1628,46.2109,68600.0
2012-12-07 09:50:00,57.69,57.7,57.53,57.59,38000.0,46.2028,46.2109,46.0747,46.1228,38000.0
2012-12-07 09:55:00,57.59,57.59,57.42,57.53,59600.0,46.1228,46.1228,45.9866,46.0747,59600.0
2012-12-07 10:00:00,57.53,57.58,57.45,57.52,31900.0,46.0747,46.1147,46.0106,46.0667,31900.0
2012-12-07 10:05:00,57.52,57.53,57.47,57.51,55900.0,46.0667,46.0747,46.0267,46.0587,55900.0
2012-12-07 10:10:00,57.52,57.55,57.48,57.53,74100.0,46.0667,46.0907,46.0347,46.0747,74100.0
2012-12-07 10:15:00,57.54,57.54,57.45,57.45,31800.0,46.0827,46.0827,46.0106,46.0106,31800.0
2012-12-07 10:20:00,57.43,57.47,57.35,57.37,35000.0,45.9946,46.0267,45.9305,45.9466,35000.0
2012-12-07 10:25:00,57.39,57.4,57.33,57.37,26500.0,45.9626,45.9706,45.9145,45.9466,26500.0
2012-12-07 10:30:00,57.37,57.39,57.23,57.25,21500.0,45.9466,45.9626,45.8344,45.8505,21500.0
2012-12-07 10:35:00,57.26,57.3,57.23,57.27,20900.0,45.8585,45.8905,45.8344,45.8665,20900.0
2012-12-07 10:40:00,57.27,57.28,57.22,57.27,52400.0,45.8665,45.8745,45.8264,45.8665,52400.0
2012-12-07 10:45:00,57.28,57.28,57.14,57.14,53000.0,45.8745,45.8745,45.7624,45.7624,53000.0
2012-12-07 10:50:00,57.14,57.16,57.07,57.1,28500.0,45.7624,45.7784,45.7063,45.7303,28500.0
2012-12-07 10:55:00,57.1,57.14,57.02,57.04,57000.0,45.7303,45.7624,45.6663,45.6823,57000.0
2012-12-07 11:00:00,57.05,57.08,56.96,57.0,62200.0,45.6903,45.7143,45.6182,45.6502,62200.0
2012-12-07 11:05:00,57.01,57.08,57.0,57.01,35500.0,45.6582,45.7143,45.6502,45.6582,35500.0
2012-12-07 11:10:00,57.02,57.04,56.96,56.99,29000.0,45.6663,45.6823,45.6182,45.6422,29000.0
2012-12-07 11:15:00,56.99,57.09,56.98,57.05,24300.0,45.6422,45.7223,45.6342,45.6903,24300.0
2012-12-07 11:20:00,57.05,57.07,56.99,57.0,30600.0,45.6903,45.7063,45.6422,45.6502,30600.0
2012-12-07 11:25:00,57.01,57.01,56.94,56.96,46900.0,45.6582,45.6582,45.6022,45.6182,46900.0
2012-12-07 11:30:00,56.96,56.97,56.9,56.97,63500.0,45.6182,45.6262,45.5701,45.6262,63500.0
2012-12-07 11:35:00,56.97,56.99,56.96,56.96,23400.0,45.6262,45.6422,45.6182,45.6182,23400.0
2012-12-07 11:40:00,56.96,56.97,56.92,56.93,31000.0,45.6182,45.6262,45.5862,45.5942,31000.0
2012-12-07 11:45:00,56.93,56.98,56.92,56.98,33000.0,45.5942,45.6342,45.5862,45.6342,33000.0
2012-12-07 11:50:00,56.97,57.01,56.92,56.97,58800.0,45.6262,45.6582,45.5862,45.6262,58800.0
2012-12-07 11:55:00,56.97,56.99,56.94,56.96,12700.0,45.6262,45.6422,45.6022,45.6182,12700.0
2012-12-07 12:00:00,56.96,57.0,56.93,56.99,33600.0,45.6182,45.6502,45.5942,45.6422,33600.0
2012-12-07 12:05:00,57.0,57.06,57.0,57.06,33200.0,45.6502,45.6983,45.6502,45.6983,33200.0
2012-12-07 12:10:00,57.06,57.15,57.06,57.13,9800.0,45.6983,45.7704,45.6983,45.7544,9800.0
2012-12-07 12:15:00,57.13,57.19,57.03,57.06,38100.0,45.7544,45.8024,45.6743,45.6983,38100.0
2012-12-07 12:20:00,57.05,57.07,57.0,57.05,33500.0,45.6903,45.7063,45.6502,45.6903,33500.0
2012-12-07 12:25:00,57.05,57.06,57.01,57.04,18300.0,45.6903,45.6983,45.6582,45.6823,18300.0
2012-12-07 12:30:00,57.04,57.05,56.98,57.01,26900.0,45.6823,45.6903,45.6342,45.6582,26900.0
2012-12-07 12:35:00,57.0,57.02,56.94,56.94,12400.0,45.6502,45.6663,45.6022,45.6022,12400.0
2012-12-07 12:40:00,56.95,57.02,56.95,56.98,19400.0,45.6102,45.6663,45.6102,45.6342,19400.0
2012-12-07 12:45:00,56.99,56.99,56.93,56.97,20600.0,45.6422,45.6422,45.5942,45.6262,20600.0
2012-12-07 12:50:00,56.98,57.0,56.97,56.98,76000.0,45.6342,45.6502,45.6262,45.6342,76000.0
2012-12-07 12:55:00,56.99,57.15,56.98,57.14,18900.0,45.6422,45.7704,45.6342,45.7624,18900.0
2012-12-07 13:00:00,57.14,57.19,57.13,57.17,34000.0,45.7624,45.8024,45.7544,45.7864,34000.0
2012-12-07 13:05:00,57.16,57.22,57.16,57.2,12700.0,45.7784,45.8264,45.7784,45.8104,12700.0
2012-12-07 13:10:00,57.2,57.24,57.2,57.24,4000.0,45.8104,45.8424,45.8104,45.8424,4000.0
2012-12-07 13:15:00,57.23,57.25,57.18,57.19,17000.0,45.8344,45.8505,45.7944,45.8024,17000.0
2012-12-07 13:20:00,57.19,57.19,57.12,57.15,25700.0,45.8024,45.8024,45.7463,45.7704,25700.0
2012-12-07 13:25:00,57.14,57.19,57.14,57.16,20900.0,45.7624,45.8024,45.7624,45.7784,20900.0
2012-12-07 13:30:00,57.16,57.16,57.14,57.15,8200.0,45.7784,45.7784,45.7624,45.7704,8200.0
2012-12-07 13:35:00,57.15,57.17,57.12,57.16,9300.0,45.7704,45.7864,45.7463,45.7784,9300.0
2012-12-07 13:40:00,57.17,57.18,57.15,57.16,9800.0,45.7864,45.7944,45.7704,45.7784,9800.0
2012-12-07 13:45:00,57.16,57.19,57.15,57.17,11800.0,45.7784,45.8024,45.7704,45.7864,11800.0
2012-12-07 13:50:00,57.17,57.18,57.15,57.16,20300.0,45.7864,45.7944,45.7704,45.7784,20300.0
2012-12-07 13:55:00,57.16,57.16,57.1,57.11,21000.0,45.7784,45.7784,45.7303,45.7383,21000.0
2012-12-07 14:00:00,57.1,57.12,57.08,57.08,35000.0,45.7303,45.7463,45.7143,45.7143,35000.0
2012-12-07 14:05:00,57.08,57.08,56.99,56.99,36900.0,45.7143,45.7143,45.6422,45.6422,36900.0
2012-12-07 14:10:00,57.0,57.0,56.98,57.0,29100.0,45.6502,45.6502,45.6342,45.6502,29100.0
2012-12-07 14:15:00,56.99,57.02,56.98,56.99,22600.0,45.6422,45.6663,45.6342,45.6422,22600.0
2012-12-07 14:20:00,56.99,57.0,56.97,56.98,27600.0,45.6422,45.6502,45.6262,45.6342,27600.0
2012-12-07 14:25:00,56.98,57.0,56.95,56.98,28600.0,45.6342,45.6502,45.6102,45.6342,28600.0
2012-12-07 14:30:00,56.99,57.03,56.98,57.01,42800.0,45.6422,45.6743,45.6342,45.6582,42800.0
2012-12-07 14:35:00,57.01,57.03,56.98,57.0,30700.0,45.6582,45.6743,45.6342,45.6502,30700.0
2012-12-07 14:40:00,57.0,57.01,56.97,57.0,13300.0,45.6502,45.6582,45.6262,45.6502,13300.0
2012-12-07 14:45:00,57.0,57.01,56.96,56.97,17600.0,45.6502,45.6582,45.6182,45.6262,17600.0
2012-12-07 14:50:00,56.98,56.98,56.88,56.9,39600.0,45.6342,45.6342,45.5541,45.5701,39600.0
2012-12-07 14:55:00,56.9,56.94,56.89,56.93,23500.0,45.5701,45.6022,45.5621,45.5942,23500.0
2012-12-07 15:00:00,56.93,56.99,56.93,56.98,25100.0,45.5942,45.6422,45.5942,45.6342,25100.0
2012-12-07 15:05:00,56.98,57.0,56.94,56.94,24900.0,45.6342,45.6502,45.6022,45.6022,24900.0
2012-12-07 15:10:00,56.94,56.96,56.91,56.93,19200.0,45.6022,45.6182,45.5782,45.5942,19200.0
2012-12-07 15:15:00,56.94,56.97,56.94,56.97,29800.0,45.6022,45.6262,45.6022,45.6262,29800.0
2012-12-07 15:20:00,56.97,56.97,56.9,56.93,36700.0,45.6262,45.6262,45.5701,45.5942,36700.0
2012-12-07 15:25:00,56.92,56.94,56.88,56.9,47100.0,45.5862,45.6022,45.5541,45.5701,47100.0
2012-12-07 15:30:00,56.9,56.92,56.85,56.87,90700.0,45.5701,45.5862,45.5301,45.5461,90700.0
2012-12-07 15:35:00,56.87,56.89,56.82,56.88,60400.0,45.5461,45.5621,45.5061,45.5541,60400.0
2012-12-07 15:40:00,56.89,56.92,56.88,56.91,63700.0,45.5621,45.5862,45.5541,45.5782,63700.0
2012-12-07 15:45:00,56.92,57.0,56.91,56.98,73200.0,45.5862,45.6502,45.5782,45.6342,73200.0
2012-12-07 15:50:00,56.99,57.05,56.98,57.03,155800.0,45.6422,45.6903,45.6342,45.6743,155800.0
2012-12-07 15:55:00,57.03,57.08,56.99,57.07,230800.0,45.6743,45.7143,45.6422,45.7063,230800.0
2012-12-10 09:30:00,56.91,57.27,56.91,57.19,37900.0,45.5782,45.8665,45.5782,45.8024,37900.0
2012-12-10 09:35:00,57.2,57.22,57.01,57.01,27600.0,45.8104,45.8264,45.6582,45.6582,27600.0
2012-12-10 09:40:00,57.01,57.04,56.81,56.84,20400.0,45.6582,45.6823,45.4981,45.5221,20400.0
2012-12-10 09:45:00,56.85,56.98,56.84,56.89,31900.0,45.5301,45.6342,45.5221,45.5621,31900.0
2012-12-10 09:50:00,56.89,56.91,56.78,56.9,20100.0,45.5621,45.5782,45.474,45.5701,20100.0
2012-12-10 09:55:00,56.88,56.92,56.81,56.92,22700.0,45.5541,45.5862,45.4981,45.5862,22700.0
2012-12-10 10:00:00,56.93,57.07,56.93,57.04,27900.0,45.5942,45.7063,45.5942,45.6823,27900.0
2012-12-10 10:05:00,57.03,57.06,56.96,57.03,30600.0,45.6743,45.6983,45.6182,45.6743,30600.0
2012-12-10 10:10:00,57.05,57.17,57.02,57.08,41100.0,45.6903,45.7864,45.6663,45.7143,41100.0
2012-12-10 10:15:00,57.08,57.11,57.05,57.07,37500.0,45.7143,45.7383,45.6903,45.7063,37500.0
2012-12-10 10:20:00,57.06,57.09,57.01,57.08,14700.0,45.6983,45.7223,45.6582,45.7143,14700.0
2012-12-10 10:25:00,57.08,57.12,57.06,57.08,13000.0,45.7143,45.7463,45.6983,45.7143,13000.0
2012-12-10 10:30:00,57.06,57.16,57.06,57.16,20700.0,45.6983,45.7784,45.6983,45.7784,20700.0
2012-12-10 10:35:00,57.17,57.18,57.12,57.17,14200.0,45.7864,45.7944,45.7463,45.7864,14200.0
2012-12-10 10:40:00,57.18,57.2,57.14,57.14,15500.0,45.7944,45.8104,45.7624,45.7624,15500.0
2012-12-10 10:45:00,57.13,57.16,57.01,57.05,120200.0,45.7544,45.7784,45.6582,45.6903,120200.0
2012-12-10 10:50:00,57.06,57.11,57.03,57.11,19100.0,45.6983,45.7383,45.6743,45.7383,19100.0
2012-12-10 10:55:00,57.12,57.21,57.1,57.21,26600.0,45.7463,45.8184,45.7303,45.8184,26600.0
2012-12-10 11:00:00,57.2,57.23,57.18,57.2,43000.0,45.8104,45.8344,45.7944,45.8104,43000.0
2012-12-10 11:05:00,57.2,57.3,57.2,57.3,78500.0,45.8104,45.8905,45.8104,45.8905,78500.0
2012-12-10 11:10:00,57.3,57.32,57.26,57.31,21000.0,45.8905,45.9065,45.8585,45.8985,21000.0
2012-12-10 11:15:00,57.32,57.33,57.29,57.31,17500.0,45.9065,45.9145,45.8825,45.8985,17500.0
2012-12-10 11:20:00,57.31,57.32,57.15,57.15,23800.0,45.8985,45.9065,45.7704,45.7704,23800.0
2012-12-10 11:25:00,57.16,57.24,57.14,57.24,20700.0,45.7784,45.8424,45.7624,45.8424,20700.0
2012-12-10 11:30:00,57.24,57.33,57.23,57.33,28000.0,45.8424,45.9145,45.8344,45.9145,28000.0
2012-12-10 11:35:00,57.32,57.39,57.32,57.39,27400.0,45.9065,45.9626,45.9065,45.9626,27400.0
2012-12-10 11:40:00,57.39,57.46,57.39,57.46,23000.0,45.9626,46.0186,45.9626,46.0186,23000.0
2012-12-10 11:45:00,57.46,57.66,57.46,57.66,47400.0,46.0186,46.1788,46.0186,46.1788,47400.0
2012-12-10 11:50:00,57.66,57.67,57.55,57.55,57500.0,46.1788,46.1868,46.0907,46.0907,57500.0
2012-12-10 11:55:00,57.55,57.67,57.55,57.67,42000.0,46.0907,46.1868,46.0907,46.1868,42000.0
2012-12-10 12:00:00,57.67,57.72,57.66,57.69,65300.0,46.1868,46.2269,46.1788,46.2028,65300.0
2012-12-10 12:05:00,57.71,57.74,57.67,57.74,41100.0,46.2189,46.2429,46.1868,46.2429,41100.0
2012-12-10 12:10:00,57.75,57.8,57.7,57.79,45600.0,46.2509,46.2909,46.2109,46.2829,45600.0
2012-12-10 12:15:00,57.79,57.8,57.75,57.76,22200.0,46.2829,46.2909,46.2509,46.2589,22200.0
2012-12-10 12:20:00,57.75,57.77,57.72,57.74,21300.0,46.2509,46.2669,46.2269,46.2429,21300.0
2012-12-10 12:25:00,57.73,57.78,57.7,57.77,24600.0,46.2349,46.2749,46.2109,46.2669,24600.0
2012-12-10 12:30:00,57.76,57.79,57.75,57.79,21200.0,46.2589,46.2829,46.2509,46.2829,21200.0
2012-12-10 12:35:00,57.78,57.79,57.71,57.79,31800.0,46.2749,46.2829,46.2189,46.2829,31800.0
2012-12-10 12:40:00,57.79,57.8,57.74,57.77,17800.0,46.2829,46.2909,46.2429,46.2669,17800.0
2012-12-10 12:45:00,57.78,57.78,57.72,57.73,11700.0,46.2749,46.2749,46.2269,46.2349,11700.0
2012-12-10 12:50:00,57.72,57.78,57.71,57.78,20300.0,46.2269,46.2749,46.2189,46.2749,20300.0
2012-12-10 12:55:00,57.78,57.8,57.76,57.77,24900.0,46.2749,46.2909,46.2589,46.2669,24900.0
2012-12-10 13:00:00,57.77,57.8,57.73,57.77,28100.0,46.2669,46.2909,46.2349,46.2669,28100.0
2012-12-10 13:05:00,57.77,57.79,57.7,57.72,24000.0,46.2669,46.2829,46.2109,46.2269,24000.0
2012-12-10 13:10:00,57.69,57.71,57.62,57.63,19100.0,46.2028,46.2189,46.1468,46.1548,19100.0
2012-12-10 13:15:00,57.64,57.66,57.63,57.66,11900.0,46.1628,46.1788,46.1548,46.1788,11900.0
2012-12-10 13:20:00,57.65,57.65,57.61,57.63,16500.0,46.1708,46.1708,46.1388,46.1548,16500.0
2012-12-10 13:25:00,57.62,57.63,57.59,57.61,13800.0,46.1468,46.1548,46.1228,46.1388,13800.0
2012-12-10 13:30:00,57.61,57.64,57.58,57.61,14200.0,46.1388,46.1628,46.1147,46.1388,14200.0
2012-12-10 13:35:00,57.6,57.61,57.57,57.57,24900.0,46.1308,46.1388,46.1067,46.1067,24900.0
2012-12-10 13:40:00,57.57,57.57,57.52,57.55,12600.0,46.1067,46.1067,46.0667,46.0907,12600.0
2012-12-10 13:45:00,57.55,57.56,57.5,57.5,11300.0,46.0907,46.0987,46.0507,46.0507,11300.0
2012-12-10 13:50:00,57.5,57.52,57.46,57.47,20300.0,46.0507,46.0667,46.0186,46.0267,20300.0
2012-12-10 13:55:00,57.47,57.47,57.42,57.45,16900.0,46.0267,46.0267,45.9866,46.0106,16900.0
2012-12-10 14:00:00,57.44,57.48,57.43,57.43,25800.0,46.0026,46.0347,45.9946,45.9946,25800.0
2012-12-10 14:05:00,57.43,57.43,57.36,57.36,21900.0,45.9946,45.9946,45.9386,45.9386,21900.0
2012-12-10 14:10:00,57.35,57.41,57.31,57.31,36500.0,45.9305,45.9786,45.8985,45.8985,36500.0
2012-12-10 14:15:00,57.31,57.32,57.25,57.26,48500.0,45.8985,45.9065,45.8505,45.8585,48500.0
2012-12-10 14:20:00,57.27,57.31,57.26,57.3,35600.0,45.8665,45.8985,45.8585,45.8905,35600.0
2012-12-10 14:25:00,57.3,57.33,57.24,57.28,36100.0,45.8905,45.9145,45.8424,45.8745,36100.0
2012-12-10 14:30:00,57.27,57.29,57.21,57.23,21900.0,45.8665,45.8825,45.8184,45.8344,21900.0
2012-12-10 14:35:00,57.22,57.27,57.22,57.25,25600.0,45.8264,45.8665,45.8264,45.8505,25600.0
2012-12-10 14:40:00,57.25,57.3,57.23,57.3,17300.0,45.8505,45.8905,45.8344,45.8905,17300.0
2012-12-10 14:45:00,57.29,57.3,57.21,57.23,22100.0,45.8825,45.8905,45.8184,45.8344,22100.0
2012-12-10 14:50:00,57.23,57.31,57.22,57.3,26500.0,45.8344,45.8985,45.8264,45.8905,26500.0
2012-12-10 14:55:00,57.3,57.35,57.28,57.34,33500.0,45.8905,45.9305,45.8745,45.9225,33500.0
2012-12-10 15:00:00,57.34,57.38,57.33,57.37,34400.0,45.9225,45.9546,45.9145,45.9466,34400.0
2012-12-10 15:05:00,57.39,57.4,57.35,57.39,22400.0,45.9626,45.9706,45.9305,45.9626,22400.0
2012-12-10 15:10:00,57.39,57.46,57.38,57.45,23200.0,45.9626,46.0186,45.9546,46.0106,23200.0
2012-12-10 15:15:00,57.44,57.46,57.42,57.44,29500.0,46.0026,46.0186,45.9866,46.0026,29500.0
2012-12-10 15:20:00,57.43,57.44,57.41,57.42,22700.0,45.9946,46.0026,45.9786,45.9866,22700.0
2012-12-10 15:25:00,57.43,57.46,57.41,57.46,23400.0,45.9946,46.0186,45.9786,46.0186,23400.0
2012-12-10 15:30:00,57.45,57.51,57.43,57.51,56800.0,46.0106,46.0587,45.9946,46.0587,56800.0
2012-12-10 15:35:00,57.51,57.64,57.5,57.63,93600.0,46.0587,46.1628,46.0507,46.1548,93600.0
2012-12-10 15:40:00,57.63,57.7,57.61,57.69,84000.0,46.1548,46.2109,46.1388,46.2028,84000.0
2012-12-10 15:45:00,57.68,57.71,57.64,57.66,108100.0,46.1948,46.2189,46.1628,46.1788,108100.0
2012-12-10 15:50:00,57.66,57.67,57.56,57.56,102000.0,46.1788,46.1868,46.0987,46.0987,102000.0
2012-12-10 15:55:00,57.56,57.58,57.5,57.51,158700.0,46.0987,46.1147,46.0507,46.0587,158700.0
2012-12-11 09:30:00,57.66,57.76,57.59,57.67,63700.0,46.1788,46.2589,46.1228,46.1868,63700.0
2012-12-11 09:35:00,57.67,57.85,57.67,57.83,57100.0,46.1868,46.331,46.1868,46.315,57100.0
2012-12-11 09:40:00,57.83,57.94,57.81,57.86,60100.0,46.315,46.4031,46.299,46.339,60100.0
2012-12-11 09:45:00,57.88,57.98,57.86,57.92,50900.0,46.355,46.4351,46.339,46.387,50900.0
2012-12-11 09:50:00,57.91,58.03,57.91,58.03,36100.0,46.379,46.4751,46.379,46.4751,36100.0
2012-12-11 09:55:00,58.03,58.04,58.01,58.01,22100.0,46.4751,46.4832,46.4591,46.4591,22100.0
2012-12-11 10:00:00,58.01,58.02,57.95,57.99,39500.0,46.4591,46.4671,46.4111,46.4431,39500.0
2012-12-11 10:05:00,57.99,58.04,57.98,58.01,61200.0,46.4431,46.4832,46.4351,46.4591,61200.0
2012-12-11 10:10:00,58.01,58.19,57.99,58.19,87200.0,46.4591,46.6033,46.4431,46.6033,87200.0
2012-12-11 10:15:00,58.19,58.25,58.15,58.25,107500.0,46.6033,46.6513,46.5713,46.6513,107500.0
2012-12-11 10:20:00,58.25,58.32,58.24,58.32,97200.0,46.6513,46.7074,46.6433,46.7074,97200.0
2012-12-11 10:25:00,58.33,58.36,58.27,58.36,102500.0,46.7154,46.7394,46.6674,46.7394,102500.0
2012-12-11 10:30:00,58.36,58.39,58.3,58.35,49900.0,46.7394,46.7635,46.6914,46.7314,49900.0
2012-12-11 10:35:00,58.35,58.38,58.3,58.36,45000.0,46.7314,46.7555,46.6914,46.7394,45000.0
2012-12-11 10:40:00,58.37,58.43,58.36,58.43,62300.0,46.7474,46.7955,46.7394,46.7955,62300.0
2012-12-11 10:45:00,58.42,58.53,58.42,58.52,67200.0,46.7875,46.8756,46.7875,46.8676,67200.0
2012-12-11 10:50:00,58.51,58.55,58.43,58.43,61100.0,46.8596,46.8916,46.7955,46.7955,61100.0
2012-12-11 10:55:00,58.42,58.5,58.32,58.5,50800.0,46.7875,46.8516,46.7074,46.8516,50800.0
2012-12-11 11:00:00,58.49,58.51,58.44,58.47,63500.0,46.8435,46.8596,46.8035,46.8275,63500.0
2012-12-11 11:05:00,58.46,58.5,58.44,58.48,49400.0,46.8195,46.8516,46.8035,46.8355,49400.0
2012-12-11 11:10:00,58.47,58.59,58.47,58.57,68100.0,46.8275,46.9236,46.8275,46.9076,68100.0
2012-12-11 11:15:00,58.57,58.58,58.49,58.5,44200.0,46.9076,46.9156,46.8435,46.8516,44200.0
2012-12-11 11:20:00,58.49,58.66,58.48,58.54,87900.0,46.8435,46.9797,46.8355,46.8836,87900.0
2012-12-11 11:25:00,58.54,58.65,58.53,58.63,47600.0,46.8836,46.9717,46.8756,46.9557,47600.0
2012-12-11 11:30:00,58.63,58.68,58.59,58.6,35800.0,46.9557,46.9957,46.9236,46.9316,35800.0
2012-12-11 11:35:00,58.6,58.6,58.53,58.54,29400.0,46.9316,46.9316,46.8756,46.8836,29400.0
2012-12-11 11:40:00,58.55,58.59,58.53,58.58,27200.0,46.8916,46.9236,46.8756,46.9156,27200.0
2012-12-11 11:45:00,58.58,58.63,58.57,58.61,34800.0,46.9156,46.9557,46.9076,46.9397,34800.0
2012-12-11 11:50:00,58.61,58.65,58.54,58.57,21100.0,46.9397,46.9717,46.8836,46.9076,21100.0
2012-12-11 11:55:00,58.58,58.61,58.51,58.51,28200.0,46.9156,46.9397,46.8596,46.8596,28200.0
2012-12-11 12:00:00,58.52,58.52,58.4,58.42,51800.0,46.8676,46.8676,46.7715,46.7875,51800.0
2012-12-11 12:05:00,58.42,58.45,58.34,58.4,80300.0,46.7875,46.8115,46.7234,46.7715,80300.0
2012-12-11 12:10:00,58.39,58.55,58.39,58.55,61600.0,46.7635,46.8916,46.7635,46.8916,61600.0
2012-12-11 12:15:00,58.54,58.55,58.48,58.53,30200.0,46.8836,46.8916,46.8355,46.8756,30200.0
2012-12-11 12:20:00,58.52,58.65,58.51,58.65,26400.0,46.8676,46.9717,46.8596,46.9717,26400.0
2012-12-11 12:25:00,58.63,58.68,58.61,58.68,27100.0,46.9557,46.9957,46.9397,46.9957,27100.0
2012-12-11 12:30:00,58.66,58.7,58.65,58.69,46100.0,46.9797,47.0117,46.9717,47.0037,46100.0
2012-12-11 12:35:00,58.69,58.7,58.66,58.67,23300.0,47.0037,47.0117,46.9797,46.9877,23300.0
2012-12-11 12:40:00,58.66,58.67,58.55,58.6,29800.0,46.9797,46.9877,46.8916,46.9316,29800.0
2012-12-11 12:45:00,58.6,58.67,58.59,58.64,16400.0,46.9316,46.9877,46.9236,46.9637,16400.0
2012-12-11 12:50:00,58.64,58.67,58.61,58.62,13100.0,46.9637,46.9877,46.9397,46.9477,13100.0
2012-12-11 12:55:00,58.61,58.62,58.5,58.51,21200.0,46.9397,46.9477,46.8516,46.8596,21200.0
2012-12-11 13:00:00,58.51,58.54,58.48,58.51,27800.0,46.8596,46.8836,46.8355,46.8596,27800.0
2012-12-11 13:05:00,58.51,58.53,58.49,58.5,17900.0,46.8596,46.8756,46.8435,46.8516,17900.0
2012-12-11 13:10:00,58.51,58.52,58.45,58.47,28800.0,46.8596,46.8676,46.8115,46.8275,28800.0
2012-12-11 13:15:00,58.47,58.49,58.44,58.48,30400.0,46.8275,46.8435,46.8035,46.8355,30400.0
2012-12-11 13:20:00,58.49,58.49,58.44,58.45,21900.0,46.8435,46.8435,46.8035,46.8115,21900.0
2012-12-11 13:25:00,58.46,58.49,58.43,58.49,24600.0,46.8195,46.8435,46.7955,46.8435,24600.0
2012-12-11 13:30:00,58.47,58.49,58.45,58.49,15800.0,46.8275,46.8435,46.8115,46.8435,15800.0
2012-12-11 13:35:00,58.49,58.53,58.48,58.53,20900.0,46.8435,46.8756,46.8355,46.8756,20900.0
2012-12-11 13:40:00,58.53,58.53,58.49,58.49,17400.0,46.8756,46.8756,46.8435,46.8435,17400.0
2012-12-11 13:45:00,58.49,58.52,58.43,58.45,37400.0,46.8435,46.8676,46.7955,46.8115,37400.0
2012-12-11 13:50:00,58.45,58.47,58.44,58.46,22100.0,46.8115,46.8275,46.8035,46.8195,22100.0
2012-12-11 13:55:00,58.45,58.47,58.45,58.47,19300.0,46.8115,46.8275,46.8115,46.8275,19300.0
2012-12-11 14:00:00,58.46,58.48,58.46,58.47,18900.0,46.8195,46.8355,46.8195,46.8275,18900.0
2012-12-11 14:05:00,58.46,58.46,58.42,58.44,43600.0,46.8195,46.8195,46.7875,46.8035,43600.0
2012-12-11 14:10:00,58.44,58.45,58.41,58.41,26700.0,46.8035,46.8115,46.7795,46.7795,26700.0
2012-12-11 14:15:00,58.41,58.42,58.39,58.41,48400.0,46.7795,46.7875,46.7635,46.7795,48400.0
2012-12-11 14:20:00,58.41,58.44,58.41,58.42,26700.0,46.7795,46.8035,46.7795,46.7875,26700.0
2012-12-11 14:25:00,58.42,58.43,58.41,58.41,21700.0,46.7875,46.7955,46.7795,46.7795,21700.0
2012-12-11 14:30:00,58.41,58.42,58.38,58.41,37500.0,46.7795,46.7875,46.7555,46.7795,37500.0
2012-12-11 14:35:00,58.41,58.42,58.41,58.42,27000.0,46.7795,46.7875,46.7795,46.7875,27000.0
2012-12-11 14:40:00,58.41,58.42,58.33,58.33,91300.0,46.7795,46.7875,46.7154,46.7154,91300.0
2012-12-11 14:45:00,58.33,58.34,58.23,58.27,85300.0,46.7154,46.7234,46.6353,46.6674,85300.0
2012-12-11 14:50:00,58.26,58.3,58.23,58.25,44800.0,46.6593,46.6914,46.6353,46.6513,44800.0
2012-12-11 14:55:00,58.26,58.26,58.19,58.23,40100.0,46.6593,46.6593,46.6033,46.6353,40100.0
2012-12-11 15:00:00,58.22,58.22,58.15,58.19,53900.0,46.6273,46.6273,46.5713,46.6033,53900.0
2012-12-11 15:05:00,58.18,58.18,58.11,58.12,48600.0,46.5953,46.5953,46.5392,46.5472,48600.0
2012-12-11 15:10:00,58.12,58.18,58.11,58.16,54400.0,46.5472,46.5953,46.5392,46.5793,54400.0
2012-12-11 15:15:00,58.16,58.16,58.07,58.1,47200.0,46.5793,46.5793,46.5072,46.5312,47200.0
2012-12-11 15:20:00,58.1,58.19,58.09,58.18,44000.0,46.5312,46.6033,46.5232,46.5953,44000.0
2012-12-11 15:25:00,58.17,58.22,58.15,58.22,63900.0,46.5873,46.6273,46.5713,46.6273,63900.0
2012-12-11 15:30:00,58.22,58.23,58.19,58.21,41000.0,46.6273,46.6353,46.6033,46.6193,41000.0
2012-12-11 15:35:00,58.21,58.26,58.18,58.24,61700.0,46.6193,46.6593,46.5953,46.6433,61700.0
2012-12-11 15:40:00,58.24,58.26,58.23,58.23,64700.0,46.6433,46.6593,46.6353,46.6353,64700.0
2012-12-11 15:45:00,58.24,58.25,58.22,58.24,79300.0,46.6433,46.6513,46.6273,46.6433,79300.0
2012-12-11 15:50:00,58.25,58.29,58.23,58.25,149400.0,46.6513,46.6834,46.6353,46.6513,149400.0
2012-12-11 15:55:00,58.25,58.27,58.19,58.27,171200.0,46.6513,46.6674,46.6033,46.6674,171200.0
2012-12-12 09:30:00,58.39,58.4,58.07,58.08,107900.0,46.7635,46.7715,46.5072,46.5152,107900.0
2012-12-12 09:35:00,58.09,58.17,57.98,58.03,39400.0,46.5232,46.5873,46.4351,46.4751,39400.0
2012-12-12 09:40:00,58.03,58.09,57.84,57.85,53100.0,46.4751,46.5232,46.323,46.331,53100.0
2012-12-12 09:45:00,57.84,58.06,57.82,58.01,69100.0,46.323,46.4992,46.307,46.4591,69100.0
2012-12-12 09:50:00,58.01,58.07,57.99,57.99,29300.0,46.4591,46.5072,46.4431,46.4431,29300.0
2012-12-12 09:55:00,58.02,58.06,58.0,58.02,20000.0,46.4671,46.4992,46.4511,46.4671,20000.0
2012-12-12 10:00:00,58.02,58.07,57.95,57.98,56200.0,46.4671,46.5072,46.4111,46.4351,56200.0
2012-12-12 10:05:00,57.99,58.01,57.9,57.91,29900.0,46.4431,46.4591,46.371,46.379,29900.0
2012-12-12 10:10:00,57.92,58.0,57.91,57.96,30000.0,46.387,46.4511,46.379,46.4191,30000.0
2012-12-12 10:15:00,57.95,57.99,57.94,57.98,47300.0,46.4111,46.4431,46.4031,46.4351,47300.0
2012-12-12 10:20:00,57.98,58.09,57.96,58.09,25100.0,46.4351,46.5232,46.4191,46.5232,25100.0
2012-12-12 10:25:00,58.1,58.11,58.04,58.08,43300.0,46.5312,46.5392,46.4832,46.5152,43300.0
2012-12-12 10:30:00,58.08,58.23,58.08,58.2,41500.0,46.5152,46.6353,46.5152,46.6113,41500.0
2012-12-12 10:35:00,58.2,58.23,58.06,58.06,37400.0,46.6113,46.6353,46.4992,46.4992,37400.0
2012-12-12 10:40:00,58.06,58.11,58.04,58.08,33500.0,46.4992,46.5392,46.4832,46.5152,33500.0
2012-12-12 10:45:00,58.08,58.18,58.08,58.18,20500.0,46.5152,46.5953,46.5152,46.5953,20500.0
2012-12-12 10:50:00,58.18,58.2,58.14,58.15,17700.0,46.5953,46.6113,46.5632,46.5713,17700.0
2012-12-12 10:55:00,58.14,58.29,58.14,58.27,47000.0,46.5632,46.6834,46.5632,46.6674,47000.0
2012-12-12 11:00:00,58.28,58.39,58.28,58.33,66700.0,46.6754,46.7635,46.6754,46.7154,66700.0
2012-12-12 11:05:00,58.33,58.4,58.33,58.4,33800.0,46.7154,46.7715,46.7154,46.7715,33800.0
2012-12-12 11:10:00,58.4,58.47,58.39,58.41,63400.0,46.7715,46.8275,46.7635,46.7795,63400.0
2012-12-12 11:15:00,58.41,58.45,58.38,58.44,36100.0,46.7795,46.8115,46.7555,46.8035,36100.0
2012-12-12 11:20:00,58.44,58.47,58.38,58.45,36800.0,46.8035,46.8275,46.7555,46.8115,36800.0
2012-12-12 11:25:00,58.45,58.5,58.44,58.5,23300.0,46.8115,46.8516,46.8035,46.8516,23300.0
2012-12-12 11:30:00,58.51,58.51,58.46,58.49,24300.0,46.8596,46.8596,46.8195,46.8435,24300.0
2012-12-12 11:35:00,58.48,58.5,58.46,58.47,30700.0,46.8355,46.8516,46.8195,46.8275,30700.0
2012-12-12 11:40:00,58.48,58.57,58.47,58.55,24800.0,46.8355,46.9076,46.8275,46.8916,24800.0
2012-12-12 11:45:00,58.55,58.6,58.5,58.52,34000.0,46.8916,46.9316,46.8516,46.8676,34000.0
2012-12-12 11:50:00,58.52,58.53,58.45,58.45,39800.0,46.8676,46.8756,46.8115,46.8115,39800.0
2012-12-12 11:55:00,58.44,58.45,58.4,58.41,15600.0,46.8035,46.8115,46.7715,46.7795,15600.0
2012-12-12 12:00:00,58.42,58.44,58.4,58.4,11700.0,46.7875,46.8035,46.7715,46.7715,11700.0
2012-12-12 12:05:00,58.41,58.5,58.41,58.5,26500.0,46.7795,46.8516,46.7795,46.8516,26500.0
2012-12-12 12:10:00,58.5,58.53,58.49,58.52,34100.0,46.8516,46.8756,46.8435,46.8676,34100.0
2012-12-12 12:15:00,58.51,58.55,58.44,58.47,68900.0,46.8596,46.8916,46.8035,46.8275,68900.0
2012-12-12 12:20:00,58.47,58.48,58.41,58.43,16100.0,46.8275,46.8355,46.7795,46.7955,16100.0
2012-12-12 12:25:00,58.43,58.43,58.35,58.38,15300.0,46.7955,46.7955,46.7314,46.7555,15300.0
2012-12-12 12:30:00,58.39,58.53,58.3,58.39,54000.0,46.7635,46.8756,46.6914,46.7635,54000.0
2012-12-12 12:35:00,58.39,58.53,58.3,58.53,50000.0,46.7635,46.8756,46.6914,46.8756,50000.0
2012-12-12 12:40:00,58.51,58.55,58.45,58.53,40400.0,46.8596,46.8916,46.8115,46.8756,40400.0
2012-12-12 12:45:00,58.53,58.64,58.52,58.59,62100.0,46.8756,46.9637,46.8676,46.9236,62100.0
2012-12-12 12:50:00,58.59,58.74,58.56,58.71,49100.0,46.9236,47.0438,46.8996,47.0197,49100.0
2012-12-12 12:55:00,58.72,58.78,58.69,58.75,49500.0,47.0278,47.0758,47.0037,47.0518,49500.0
2012-12-12 13:00:00,58.75,58.81,58.71,58.73,43000.0,47.0518,47.0998,47.0197,47.0358,43000.0
2012-12-12 13:05:00,58.73,58.8,58.73,58.79,20300.0,47.0358,47.0918,47.0358,47.0838,20300.0
2012-12-12 13:10:00,58.79,58.81,58.7,58.7,59400.0,47.0838,47.0998,47.0117,47.0117,59400.0
2012-12-12 13:15:00,58.69,58.76,58.68,58.75,49900.0,47.0037,47.0598,46.9957,47.0518,49900.0
2012-12-12 13:20:00,58.74,58.85,58.74,58.8,53400.0,47.0438,47.1319,47.0438,47.0918,53400.0
2012-12-12 13:25:00,58.8,58.88,58.77,58.84,37800.0,47.0918,47.1559,47.0678,47.1239,37800.0
2012-12-12 13:30:00,58.85,58.9,58.84,58.87,38200.0,47.1319,47.1719,47.1239,47.1479,38200.0
2012-12-12 13:35:00,58.88,58.91,58.81,58.82,35300.0,47.1559,47.1799,47.0998,47.1078,35300.0
2012-12-12 13:40:00,58.83,58.87,58.81,58.82,26600.0,47.1158,47.1479,47.0998,47.1078,26600.0
2012-12-12 13:45:00,58.83,58.86,58.8,58.84,44100.0,47.1158,47.1399,47.0918,47.1239,44100.0
2012-12-12 13:50:00,58.84,58.86,58.81,58.85,40300.0,47.1239,47.1399,47.0998,47.1319,40300.0
2012-12-12 13:55:00,58.86,58.88,58.82,58.85,37000.0,47.1399,47.1559,47.1078,47.1319,37000.0
2012-12-12 14:00:00,58.86,58.88,58.76,58.82,27200.0,47.1399,47.1559,47.0598,47.1078,27200.0
2012-12-12 14:05:00,58.83,58.84,58.76,58.79,37400.0,47.1158,47.1239,47.0598,47.0838,37400.0
2012-12-12 14:10:00,58.8,58.81,58.77,58.79,31000.0,47.0918,47.0998,47.0678,47.0838,31000.0
2012-12-12 14:15:00,58.79,58.84,58.77,58.83,36000.0,47.0838,47.1239,47.0678,47.1158,36000.0
2012-12-12 14:20:00,58.84,58.88,58.79,58.88,99300.0,47.1239,47.1559,47.0838,47.1559,99300.0
2012-12-12 14:25:00,58.87,58.87,58.76,58.86,75200.0,47.1479,47.1479,47.0598,47.1399,75200.0
2012-12-12 14:30:00,58.85,58.86,58.73,58.79,79800.0,47.1319,47.1399,47.0358,47.0838,79800.0
2012-12-12 14:35:00,58.79,58.8,58.7,58.72,33200.0,47.0838,47.0918,47.0117,47.0278,33200.0
2012-12-12 14:40:00,58.7,58.7,58.65,58.69,23300.0,47.0117,47.0117,46.9717,47.0037,23300.0
2012-12-12 14:45:00,58.7,58.86,58.7,58.86,27000.0,47.0117,47.1399,47.0117,47.1399,27000.0
2012-12-12 14:50:00,58.85,58.91,58.82,58.87,58600.0,47.1319,47.1799,47.1078,47.1479,58600.0
2012-12-12 14:55:00,58.87,58.89,58.79,58.88,72600.0,47.1479,47.1639,47.0838,47.1559,72600.0
2012-12-12 15:00:00,58.88,58.88,58.63,58.64,73100.0,47.1559,47.1559,46.9557,46.9637,73100.0
2012-12-12 15:05:00,58.65,58.68,58.58,58.58,40000.0,46.9717,46.9957,46.9156,46.9156,40000.0
2012-12-12 15:10:00,58.59,58.62,58.5,58.52,60000.0,46.9236,46.9477,46.8516,46.8676,60000.0
2012-12-12 15:15:00,58.52,58.61,58.52,58.53,47500.0,46.8676,46.9397,46.8676,46.8756,47500.0
2012-12-12 15:20:00,58.53,58.58,58.49,58.49,46400.0,46.8756,46.9156,46.8435,46.8435,46400.0
2012-12-12 15:25:00,58.48,58.57,58.41,58.48,81400.0,46.8355,46.9076,46.7795,46.8355,81400.0
2012-12-12 15:30:00,58.48,58.53,58.42,58.43,39600.0,46.8355,46.8756,46.7875,46.7955,39600.0
2012-12-12 15:35:00,58.43,58.44,58.37,58.37,47000.0,46.7955,46.8035,46.7474,46.7474,47000.0
2012-12-12 15:40:00,58.37,58.44,58.37,58.43,62400.0,46.7474,46.8035,46.7474,46.7955,62400.0
2012-12-12 15:45:00,58.42,58.43,58.34,58.41,61600.0,46.7875,46.7955,46.7234,46.7795,61600.0
2012-12-12 15:50:00,58.41,58.44,58.37,58.41,59000.0,46.7795,46.8035,46.7474,46.7795,59000.0
2012-12-12 15:55:00,58.4,58.43,58.35,58.42,115600.0,46.7715,46.7955,46.7314,46.7875,115600.0
2012-12-13 09:30:00,58.4,58.48,58.15,58.4,38000.0,46.7715,46.8355,46.5713,46.7715,38000.0
2012-12-13 09:35:00,58.35,58.44,58.25,58.27,12600.0,46.7314,46.8035,46.6513,46.6674,12600.0
2012-12-13 09:40:00,58.24,58.27,58.15,58.2,22800.0,46.6433,46.6674,46.5713,46.6113,22800.0
2012-12-13 09:45:00,58.21,58.3,58.18,58.3,39300.0,46.6193,46.6914,46.5953,46.6914,39300.0
2012-12-13 09:50:00,58.3,58.4,58.29,58.39,15100.0,46.6914,46.7715,46.6834,46.7635,15100.0
2012-12-13 09:55:00,58.38,58.42,58.37,58.39,22000.0,46.7555,46.7875,46.7474,46.7635,22000.0
2012-12-13 10:00:00,58.4,58.44,58.38,58.4,31400.0,46.7715,46.8035,46.7555,46.7715,31400.0
2012-12-13 10:05:00,58.37,58.42,58.34,58.42,14200.0,46.7474,46.7875,46.7234,46.7875,14200.0
2012-12-13 10:10:00,58.43,58.48,58.4,58.43,15100.0,46.7955,46.8355,46.7715,46.7955,15100.0
2012-12-13 10:15:00,58.43,58.51,58.43,58.5,18100.0,46.7955,46.8596,46.7955,46.8516,18100.0
2012-12-13 10:20:00,58.5,58.53,58.45,58.46,15700.0,46.8516,46.8756,46.8115,46.8195,15700.0
2012-12-13 10:25:00,58.46,58.5,58.42,58.5,54000.0,46.8195,46.8516,46.7875,46.8516,54000.0
2012-12-13 10:30:00,58.5,58.53,58.45,58.46,19700.0,46.8516,46.8756,46.8115,46.8195,19700.0
2012-12-13 10:35:00,58.46,58.48,58.4,58.48,28600.0,46.8195,46.8355,46.7715,46.8355,28600.0
2012-12-13 10:40:00,58.49,58.49,58.39,58.42,22300.0,46.8435,46.8435,46.7635,46.7875,22300.0
2012-12-13 10:45:00,58.42,58.45,58.39,58.39,33400.0,46.7875,46.8115,46.7635,46.7635,33400.0
2012-12-13 10:50:00,58.4,58.44,58.38,58.42,41100.0,46.7715,46.8035,46.7555,46.7875,41100.0
2012-12-13 10:55:00,58.43,58.47,58.38,58.4,17700.0,46.7955,46.8275,46.7555,46.7715,17700.0
2012-12-13 11:00:00,58.42,58.42,58.35,58.41,31700.0,46.7875,46.7875,46.7314,46.7795,31700.0
2012-12-13 11:05:00,58.41,58.45,58.29,58.29,32300.0,46.7795,46.8115,46.6834,46.6834,32300.0
2012-12-13 11:10:00,58.28,58.36,58.22,58.22,43600.0,46.6754,46.7394,46.6273,46.6273,43600.0
2012-12-13 11:15:00,58.21,58.23,58.17,58.21,21400.0,46.6193,46.6353,46.5873,46.6193,21400.0
2012-12-13 11:20:00,58.21,58.22,58.13,58.13,18400.0,46.6193,46.6273,46.5552,46.5552,18400.0
2012-12-13 11:25:00,58.13,58.21,58.07,58.2,20800.0,46.5552,46.6193,46.5072,46.6113,20800.0
2012-12-13 11:30:00,58.18,58.21,58.16,58.21,10900.0,46.5953,46.6193,46.5793,46.6193,10900.0
2012-12-13 11:35:00,58.2,58.27,58.2,58.23,10000.0,46.6113,46.6674,46.6113,46.6353,10000.0
2012-12-13 11:40:00,58.25,58.28,58.21,58.21,33600.0,46.6513,46.6754,46.6193,46.6193,33600.0
2012-12-13 11:45:00,58.19,58.21,58.13,58.13,19900.0,46.6033,46.6193,46.5552,46.5552,19900.0
2012-12-13 11:50:00,58.14,58.16,58.12,58.15,26800.0,46.5632,46.5793,46.5472,46.5713,26800.0
2012-12-13 11:55:00,58.15,58.17,58.14,58.16,23500.0,46.5713,46.5873,46.5632,46.5793,23500.0
2012-12-13 12:00:00,58.15,58.16,58.12,58.12,11000.0,46.5713,46.5793,46.5472,46.5472,11000.0
2012-12-13 12:05:00,58.12,58.13,58.07,58.09,72900.0,46.5472,46.5552,46.5072,46.5232,72900.0
2012-12-13 12:10:00,58.1,58.11,58.03,58.07,13900.0,46.5312,46.5392,46.4751,46.5072,13900.0
2012-12-13 12:15:00,58.07,58.09,58.01,58.03,51900.0,46.5072,46.5232,46.4591,46.4751,51900.0
2012-12-13 12:20:00,58.03,58.05,58.02,58.03,24600.0,46.4751,46.4912,46.4671,46.4751,24600.0
2012-12-13 12:25:00,58.04,58.04,57.98,57.99,107600.0,46.4832,46.4832,46.4351,46.4431,107600.0
2012-12-13 12:30:00,57.98,58.03,57.98,58.01,41800.0,46.4351,46.4751,46.4351,46.4591,41800.0
2012-12-13 12:35:00,58.01,58.02,57.99,57.99,41600.0,46.4591,46.4671,46.4431,46.4431,41600.0
2012-12-13 12:40:00,57.98,58.01,57.96,58.0,33700.0,46.4351,46.4591,46.4191,46.4511,33700.0
2012-12-13 12:45:00,57.99,58.02,57.97,58.01,16400.0,46.4431,46.4671,46.4271,46.4591,16400.0
2012-12-13 12:50:00,58.01,58.03,58.0,58.0,26200.0,46.4591,46.4751,46.4511,46.4511,26200.0
2012-12-13 12:55:00,58.0,58.01,57.98,58.01,15000.0,46.4511,46.4591,46.4351,46.4591,15000.0
2012-12-13 13:00:00,58.0,58.02,57.96,57.97,40100.0,46.4511,46.4671,46.4191,46.4271,40100.0
2012-12-13 13:05:00,57.97,57.97,57.88,57.88,21700.0,46.4271,46.4271,46.355,46.355,21700.0
2012-12-13 13:10:00,57.89,57.9,57.85,57.85,17300.0,46.363,46.371,46.331,46.331,17300.0
2012-12-13 13:15:00,57.87,57.9,57.83,57.88,36300.0,46.347,46.371,46.315,46.355,36300.0
2012-12-13 13:20:00,57.88,57.91,57.83,57.91,28200.0,46.355,46.379,46.315,46.379,28200.0
2012-12-13 13:25:00,57.91,57.97,57.91,57.96,14300.0,46.379,46.4271,46.379,46.4191,14300.0
2012-12-13 13:30:00,57.97,57.99,57.95,57.99,16500.0,46.4271,46.4431,46.4111,46.4431,16500.0
2012-12-13 13:35:00,57.99,58.0,57.97,57.98,9300.0,46.4431,46.4511,46.4271,46.4351,9300.0
2012-12-13 13:40:00,57.97,57.98,57.93,57.93,17200.0,46.4271,46.4351,46.3951,46.3951,17200.0
2012-12-13 13:45:00,57.92,57.93,57.85,57.85,15400.0,46.387,46.3951,46.331,46.331,15400.0
2012-12-13 13:50:00,57.84,57.85,57.8,57.8,33900.0,46.323,46.331,46.2909,46.2909,33900.0
2012-12-13 13:55:00,57.8,57.8,57.77,57.8,33500.0,46.2909,46.2909,46.2669,46.2909,33500.0
2012-12-13 14:00:00,57.8,57.8,57.77,57.77,44500.0,46.2909,46.2909,46.2669,46.2669,44500.0
2012-12-13 14:05:00,57.77,57.78,57.74,57.77,50500.0,46.2669,46.2749,46.2429,46.2669,50500.0
2012-12-13 14:10:00,57.76,57.78,57.74,57.76,23300.0,46.2589,46.2749,46.2429,46.2589,23300.0
2012-12-13 14:15:00,57.76,57.78,57.73,57.75,30700.0,46.2589,46.2749,46.2349,46.2509,30700.0
2012-12-13 14:20:00,57.75,57.8,57.74,57.78,17100.0,46.2509,46.2909,46.2429,46.2749,17100.0
2012-12-13 14:25:00,57.78,57.85,57.77,57.83,19100.0,46.2749,46.331,46.2669,46.315,19100.0
2012-12-13 14:30:00,57.84,57.9,57.81,57.9,37300.0,46.323,46.371,46.299,46.371,37300.0
2012-12-13 14:35:00,57.91,57.91,57.81,57.81,28800.0,46.379,46.379,46.299,46.299,28800.0
2012-12-13 14:40:00,57.82,57.83,57.78,57.8,28700.0,46.307,46.315,46.2749,46.2909,28700.0
2012-12-13 14:45:00,57.79,57.83,57.77,57.82,30300.0,46.2829,46.315,46.2669,46.307,30300.0
2012-12-13 14:50:00,57.82,57.85,57.78,57.79,58600.0,46.307,46.331,46.2749,46.2829,58600.0
2012-12-13 14:55:00,57.79,57.82,57.75,57.8,41100.0,46.2829,46.307,46.2509,46.2909,41100.0
2012-12-13 15:00:00,57.81,57.84,57.8,57.81,37600.0,46.299,46.323,46.2909,46.299,37600.0
2012-12-13 15:05:00,57.8,57.8,57.75,57.75,14200.0,46.2909,46.2909,46.2509,46.2509,14200.0
2012-12-13 15:10:00,57.75,57.76,57.73,57.76,41900.0,46.2509,46.2589,46.2349,46.2589,41900.0
2012-12-13 15:15:00,57.76,57.76,57.75,57.75,24900.0,46.2589,46.2589,46.2509,46.2509,24900.0
2012-12-13 15:20:00,57.75,57.79,57.75,57.77,46200.0,46.2509,46.2829,46.2509,46.2669,46200.0
2012-12-13 15:25:00,57.78,57.78,57.77,57.77,18300.0,46.2749,46.2749,46.2669,46.2669,18300.0
2012-12-13 15:30:00,57.77,57.8,57.77,57.78,68000.0,46.2669,46.2909,46.2669,46.2749,68000.0
2012-12-13 15:35:00,57.78,57.97,57.78,57.97,119400.0,46.2749,46.4271,46.2749,46.4271,119400.0
2012-12-13 15:40:00,57.96,58.03,57.96,58.01,69100.0,46.4191,46.4751,46.4191,46.4591,69100.0
2012-12-13 15:45:00,58.0,58.02,57.98,58.01,96800.0,46.4511,46.4671,46.4351,46.4591,96800.0
2012-12-13 15:50:00,58.0,58.09,58.0,58.09,152000.0,46.4511,46.5232,46.4511,46.5232,152000.0
2012-12-13 15:55:00,58.08,58.09,58.0,58.01,266000.0,46.5152,46.5232,46.4511,46.4591,266000.0
2012-12-14 09:30:00,57.82,57.93,57.54,57.84,77900.0,46.307,46.3951,46.0827,46.323,77900.0
2012-12-14 09:35:00,57.86,57.86,57.57,57.69,42600.0,46.339,46.339,46.1067,46.2028,42600.0
2012-12-14 09:40:00,57.7,57.79,57.68,57.76,34900.0,46.2109,46.2829,46.1948,46.2589,34900.0
2012-12-14 09:45:00,57.75,57.82,57.66,57.66,28200.0,46.2509,46.307,46.1788,46.1788,28200.0
2012-12-14 09:50:00,57.65,57.67,57.46,57.46,21800.0,46.1708,46.1868,46.0186,46.0186,21800.0
2012-12-14 09:55:00,57.45,57.45,57.38,57.42,53400.0,46.0106,46.0106,45.9546,45.9866,53400.0
2012-12-14 10:00:00,57.4,57.48,57.35,57.47,45600.0,45.9706,46.0347,45.9305,46.0267,45600.0
2012-12-14 10:05:00,57.46,57.51,57.38,57.4,40500.0,46.0186,46.0587,45.9546,45.9706,40500.0
2012-12-14 10:10:00,57.4,57.45,57.36,57.4,52500.0,45.9706,46.0106,45.9386,45.9706,52500.0
2012-12-14 10:15:00,57.41,57.41,57.33,57.37,31600.0,45.9786,45.9786,45.9145,45.9466,31600.0
2012-12-14 10:20:00,57.38,57.4,57.32,57.39,34600.0,45.9546,45.9706,45.9065,45.9626,34600.0
2012-12-14 10:25:00,57.39,57.45,57.39,57.41,69600.0,45.9626,46.0106,45.9626,45.9786,69600.0
2012-12-14 10:30:00,57.41,57.45,57.23,57.3,86000.0,45.9786,46.0106,45.8344,45.8905,86000.0
2012-12-14 10:35:00,57.29,57.37,57.27,57.36,111700.0,45.8825,45.9466,45.8665,45.9386,111700.0
2012-12-14 10:40:00,57.36,57.37,57.16,57.27,47100.0,45.9386,45.9466,45.7784,45.8665,47100.0
2012-12-14 10:45:00,57.28,57.41,57.28,57.39,17400.0,45.8745,45.9786,45.8745,45.9626,17400.0
2012-12-14 10:50:00,57.4,57.51,57.39,57.49,29800.0,45.9706,46.0587,45.9626,46.0427,29800.0
2012-12-14 10:55:00,57.49,57.56,57.48,57.56,22900.0,46.0427,46.0987,46.0347,46.0987,22900.0
2012-12-14 11:00:00,57.55,57.57,57.33,57.33,36400.0,46.0907,46.1067,45.9145,45.9145,36400.0
2012-12-14 11:05:00,57.32,57.35,57.23,57.25,39700.0,45.9065,45.9305,45.8344,45.8505,39700.0
2012-12-14 11:10:00,57.25,57.26,57.06,57.07,42700.0,45.8505,45.8585,45.6983,45.7063,42700.0
2012-12-14 11:15:00,57.07,57.12,57.02,57.03,35200.0,45.7063,45.7463,45.6663,45.6743,35200.0
2012-12-14 11:20:00,57.03,57.1,57.02,57.05,57400.0,45.6743,45.7303,45.6663,45.6903,57400.0
2012-12-14 11:25:00,57.06,57.07,57.04,57.07,26300.0,45.6983,45.7063,45.6823,45.7063,26300.0
2012-12-14 11:30:00,57.06,57.08,56.84,56.84,47500.0,45.6983,45.7143,45.5221,45.5221,47500.0
2012-12-14 11:35:00,56.84,56.85,56.69,56.7,55800.0,45.5221,45.5301,45.402,45.41,55800.0
2012-12-14 11:40:00,56.7,56.77,56.7,56.73,49600.0,45.41,45.466,45.41,45.434,49600.0
2012-12-14 11:45:00,56.73,56.84,56.71,56.83,96900.0,45.434,45.5221,45.418,45.5141,96900.0
2012-12-14 11:50:00,56.84,56.89,56.8,56.8,16100.0,45.5221,45.5621,45.4901,45.4901,16100.0
2012-12-14 11:55:00,56.8,56.89,56.78,56.83,29500.0,45.4901,45.5621,45.474,45.5141,29500.0
2012-12-14 12:00:00,56.83,56.83,56.67,56.74,64500.0,45.5141,45.5141,45.3859,45.442,64500.0
2012-12-14 12:05:00,56.73,56.86,56.73,56.85,11600.0,45.434,45.5381,45.434,45.5301,11600.0
2012-12-14 12:10:00,56.85,56.86,56.75,56.82,30600.0,45.5301,45.5381,45.45,45.5061,30600.0
2012-12-14 12:15:00,56.82,56.86,56.71,56.72,28200.0,45.5061,45.5381,45.418,45.426,28200.0
2012-12-14 12:20:00,56.71,56.88,56.69,56.88,28400.0,45.418,45.5541,45.402,45.5541,28400.0
2012-12-14 12:25:00,56.88,56.97,56.88,56.97,26800.0,45.5541,45.6262,45.5541,45.6262,26800.0
2012-12-14 12:30:00,56.97,57.01,56.95,56.95,40800.0,45.6262,45.6582,45.6102,45.6102,40800.0
2012-12-14 12:35:00,56.95,56.95,56.79,56.8,19700.0,45.6102,45.6102,45.4821,45.4901,19700.0
2012-12-14 12:40:00,56.79,56.86,56.78,56.81,18800.0,45.4821,45.5381,45.474,45.4981,18800.0
2012-12-14 12:45:00,56.81,56.91,56.78,56.9,58000.0,45.4981,45.5782,45.474,45.5701,58000.0
2012-12-14 12:50:00,56.9,56.92,56.89,56.91,12600.0,45.5701,45.5862,45.5621,45.5782,12600.0
2012-12-14 12:55:00,56.91,57.02,56.91,57.01,38000.0,45.5782,45.6663,45.5782,45.6582,38000.0
2012-12-14 13:00:00,57.01,57.03,56.93,56.97,14400.0,45.6582,45.6743,45.5942,45.6262,14400.0
2012-12-14 13:05:00,56.96,57.05,56.96,57.02,23200.0,45.6182,45.6903,45.6182,45.6663,23200.0
2012-12-14 13:10:00,57.02,57.02,56.92,56.93,59700.0,45.6663,45.6663,45.5862,45.5942,59700.0
2012-12-14 13:15:00,56.92,56.96,56.87,56.88,31500.0,45.5862,45.6182,45.5461,45.5541,31500.0
2012-12-14 13:20:00,56.88,56.94,56.87,56.94,28900.0,45.5541,45.6022,45.5461,45.6022,28900.0
2012-12-14 13:25:00,56.94,56.99,56.92,56.99,10200.0,45.6022,45.6422,45.5862,45.6422,10200.0
2012-12-14 13:30:00,57.0,57.0,56.94,56.95,24600.0,45.6502,45.6502,45.6022,45.6102,24600.0
2012-12-14 13:35:00,56.95,56.95,56.91,56.91,6400.0,45.6102,45.6102,45.5782,45.5782,6400.0
2012-12-14 13:40:00,56.91,56.96,56.91,56.93,9000.0,45.5782,45.6182,45.5782,45.5942,9000.0
2012-12-14 13:45:00,56.94,57.04,56.94,56.99,13700.0,45.6022,45.6823,45.6022,45.6422,13700.0
2012-12-14 13:50:00,57.0,57.02,56.99,57.01,24400.0,45.6502,45.6663,45.6422,45.6582,24400.0
2012-12-14 13:55:00,57.0,57.03,56.97,57.0,22900.0,45.6502,45.6743,45.6262,45.6502,22900.0
2012-12-14 14:00:00,57.01,57.03,56.95,56.95,11000.0,45.6582,45.6743,45.6102,45.6102,11000.0
2012-12-14 14:05:00,56.95,57.05,56.94,57.04,16500.0,45.6102,45.6903,45.6022,45.6823,16500.0
2012-12-14 14:10:00,57.04,57.04,56.98,56.99,16800.0,45.6823,45.6823,45.6342,45.6422,16800.0
2012-12-14 14:15:00,56.99,57.01,56.95,56.95,8800.0,45.6422,45.6582,45.6102,45.6102,8800.0
2012-12-14 14:20:00,56.95,56.95,56.89,56.89,11500.0,45.6102,45.6102,45.5621,45.5621,11500.0
2012-12-14 14:25:00,56.89,56.91,56.84,56.84,16200.0,45.5621,45.5782,45.5221,45.5221,16200.0
2012-12-14 14:30:00,56.84,56.85,56.81,56.81,8300.0,45.5221,45.5301,45.4981,45.4981,8300.0
2012-12-14 14:35:00,56.81,56.81,56.74,56.79,21800.0,45.4981,45.4981,45.442,45.4821,21800.0
2012-12-14 14:40:00,56.8,56.89,56.79,56.86,16200.0,45.4901,45.5621,45.4821,45.5381,16200.0
2012-12-14 14:45:00,56.88,56.89,56.82,56.85,16000.0,45.5541,45.5621,45.5061,45.5301,16000.0
2012-12-14 14:50:00,56.85,56.88,56.83,56.84,20200.0,45.5301,45.5541,45.5141,45.5221,20200.0
2012-12-14 14:55:00,56.84,56.84,56.74,56.76,26500.0,45.5221,45.5221,45.442,45.458,26500.0
2012-12-14 15:00:00,56.77,56.83,56.76,56.8,30600.0,45.466,45.5141,45.458,45.4901,30600.0
2012-12-14 15:05:00,56.81,56.81,56.73,56.73,64900.0,45.4981,45.4981,45.434,45.434,64900.0
2012-12-14 15:10:00,56.74,56.8,56.73,56.8,30100.0,45.442,45.4901,45.434,45.4901,30100.0
2012-12-14 15:15:00,56.8,56.83,56.79,56.83,32700.0,45.4901,45.5141,45.4821,45.5141,32700.0
2012-12-14 15:20:00,56.83,56.83,56.8,56.8,41300.0,45.5141,45.5141,45.4901,45.4901,41300.0
2012-12-14 15:25:00,56.8,56.84,56.75,56.83,37700.0,45.4901,45.5221,45.45,45.5141,37700.0
2012-12-14 15:30:00,56.84,56.91,56.83,56.9,45300.0,45.5221,45.5782,45.5141,45.5701,45300.0
2012-12-14 15:35:00,56.9,56.9,56.83,56.88,39100.0,45.5701,45.5701,45.5141,45.5541,39100.0
2012-12-14 15:40:00,56.88,56.9,56.83,56.89,62700.0,45.5541,45.5701,45.5141,45.5621,62700.0
2012-12-14 15:45:00,56.89,56.92,56.82,56.83,60900.0,45.5621,45.5862,45.5061,45.5141,60900.0
2012-12-14 15:50:00,56.82,56.83,56.73,56.77,78700.0,45.5061,45.5141,45.434,45.466,78700.0
2012-12-14 15:55:00,56.77,56.84,56.73,56.84,173600.0,45.466,45.5221,45.434,45.5221,173600.0
2012-12-17 09:30:00,57.09,57.56,57.05,57.56,89000.0,45.7223,46.0987,45.6903,46.0987,89000.0
2012-12-17 09:35:00,57.56,57.61,57.45,57.57,121800.0,46.0987,46.1388,46.0106,46.1067,121800.0
2012-12-17 09:40:00,57.56,57.88,57.54,57.87,116200.0,46.0987,46.355,46.0827,46.347,116200.0
2012-12-17 09:45:00,57.88,57.99,57.85,57.97,74300.0,46.355,46.4431,46.331,46.4271,74300.0
2012-12-17 09:50:00,57.97,58.19,57.97,58.12,91600.0,46.4271,46.6033,46.4271,46.5472,91600.0
2012-12-17 09:55:00,58.13,58.16,57.96,58.03,55700.0,46.5552,46.5793,46.4191,46.4751,55700.0
2012-12-17 10:00:00,58.03,58.05,57.93,57.94,38000.0,46.4751,46.4912,46.3951,46.4031,38000.0
2012-12-17 10:05:00,57.95,58.01,57.9,57.95,51800.0,46.4111,46.4591,46.371,46.4111,51800.0
2012-12-17 10:10:00,57.96,57.99,57.89,57.91,42000.0,46.4191,46.4431,46.363,46.379,42000.0
2012-12-17 10:15:00,57.91,57.92,57.84,57.85,36200.0,46.379,46.387,46.323,46.331,36200.0
2012-12-17 10:20:00,57.84,57.85,57.69,57.69,26800.0,46.323,46.331,46.2028,46.2028,26800.0
2012-12-17 10:25:00,57.69,57.7,57.56,57.59,37400.0,46.2028,46.2109,46.0987,46.1228,37400.0
2012-12-17 10:30:00,57.58,57.79,57.57,57.79,52300.0,46.1147,46.2829,46.1067,46.2829,52300.0
2012-12-17 10:35:00,57.79,57.84,57.73,57.83,25300.0,46.2829,46.323,46.2349,46.315,25300.0
2012-12-17 10:40:00,57.83,57.94,57.83,57.89,33200.0,46.315,46.4031,46.315,46.363,33200.0
2012-12-17 10:45:00,57.87,57.87,57.74,57.83,43000.0,46.347,46.347,46.2429,46.315,43000.0
2012-12-17 10:50:00,57.84,57.92,57.83,57.92,28000.0,46.323,46.387,46.315,46.387,28000.0
2012-12-17 10:55:00,57.92,57.96,57.82,57.96,26900.0,46.387,46.4191,46.307,46.4191,26900.0
2012-12-17 11:00:00,57.95,58.01,57.95,57.98,62000.0,46.4111,46.4591,46.4111,46.4351,62000.0
2012-12-17 11:05:00,57.98,58.0,57.34,57.9,89900.0,46.4351,46.4511,45.9225,46.371,89900.0
2012-12-17 11:10:00,57.92,57.98,57.9,57.97,32900.0,46.387,46.4351,46.371,46.4271,32900.0
2012-12-17 11:15:00,57.98,57.98,57.9,57.93,37000.0,46.4351,46.4351,46.371,46.3951,37000.0
2012-12-17 11:20:00,57.95,57.96,57.91,57.91,21800.0,46.4111,46.4191,46.379,46.379,21800.0
2012-12-17 11:25:00,57.92,57.98,57.89,57.96,62900.0,46.387,46.4351,46.363,46.4191,62900.0
2012-12-17 11:30:00,57.96,58.07,57.94,58.06,28200.0,46.4191,46.5072,46.4031,46.4992,28200.0
2012-12-17 11:35:00,58.07,58.14,58.03,58.06,28300.0,46.5072,46.5632,46.4751,46.4992,28300.0
2012-12-17 11:40:00,58.05,58.2,58.05,58.17,38000.0,46.4912,46.6113,46.4912,46.5873,38000.0
2012-12-17 11:45:00,58.15,58.27,58.15,58.25,44100.0,46.5713,46.6674,46.5713,46.6513,44100.0
2012-12-17 11:50:00,58.26,58.26,58.18,58.2,25600.0,46.6593,46.6593,46.5953,46.6113,25600.0
2012-12-17 11:55:00,58.19,58.2,58.08,58.08,11900.0,46.6033,46.6113,46.5152,46.5152,11900.0
2012-12-17 12:00:00,58.08,58.12,58.04,58.06,16300.0,46.5152,46.5472,46.4832,46.4992,16300.0
2012-12-17 12:05:00,58.06,58.08,58.03,58.03,42500.0,46.4992,46.5152,46.4751,46.4751,42500.0
2012-12-17 12:10:00,58.04,58.04,57.97,58.0,32100.0,46.4832,46.4832,46.4271,46.4511,32100.0
2012-12-17 12:15:00,57.99,58.03,57.98,57.99,35200.0,46.4431,46.4751,46.4351,46.4431,35200.0
2012-12-17 12:20:00,58.0,58.04,58.0,58.03,21100.0,46.4511,46.4832,46.4511,46.4751,21100.0
2012-12-17 12:25:00,58.04,58.13,58.0,58.09,27400.0,46.4832,46.5552,46.4511,46.5232,27400.0
2012-12-17 12:30:00,58.09,58.19,58.09,58.19,13100.0,46.5232,46.6033,46.5232,46.6033,13100.0
2012-12-17 12:35:00,58.17,58.22,58.09,58.09,19200.0,46.5873,46.6273,46.5232,46.5232,19200.0
2012-12-17 12:40:00,58.09,58.1,58.04,58.05,30500.0,46.5232,46.5312,46.4832,46.4912,30500.0
2012-12-17 12:45:00,58.05,58.05,57.99,58.0,24900.0,46.4912,46.4912,46.4431,46.4511,24900.0
2012-12-17 12:50:00,58.0,58.03,57.99,58.02,17000.0,46.4511,46.4751,46.4431,46.4671,17000.0
2012-12-17 12:55:00,58.01,58.01,57.96,57.98,28800.0,46.4591,46.4591,46.4191,46.4351,28800.0
2012-12-17 13:00:00,57.98,58.04,57.97,58.03,17600.0,46.4351,46.4832,46.4271,46.4751,17600.0
2012-12-17 13:05:00,58.01,58.03,58.01,58.02,5800.0,46.4591,46.4751,46.4591,46.4671,5800.0
2012-12-17 13:10:00,58.01,58.01,57.96,57.97,14600.0,46.4591,46.4591,46.4191,46.4271,14600.0
2012-12-17 13:15:00,57.97,57.98,57.91,57.93,25800.0,46.4271,46.4351,46.379,46.3951,25800.0
2012-12-17 13:20:00,57.93,57.99,57.92,57.97,36600.0,46.3951,46.4431,46.387,46.4271,36600.0
2012-12-17 13:25:00,57.98,57.99,57.95,57.98,18800.0,46.4351,46.4431,46.4111,46.4351,18800.0
2012-12-17 13:30:00,57.97,57.97,57.92,57.95,25000.0,46.4271,46.4271,46.387,46.4111,25000.0
2012-12-17 13:35:00,57.96,58.0,57.92,57.93,23400.0,46.4191,46.4511,46.387,46.3951,23400.0
2012-12-17 13:40:00,57.93,57.96,57.83,57.84,40900.0,46.3951,46.4191,46.315,46.323,40900.0
2012-12-17 13:45:00,57.83,57.9,57.82,57.9,31800.0,46.315,46.371,46.307,46.371,31800.0
2012-12-17 13:50:00,57.9,57.92,57.89,57.9,19000.0,46.371,46.387,46.363,46.371,19000.0
2012-12-17 13:55:00,57.89,57.9,57.84,57.86,31200.0,46.363,46.371,46.323,46.339,31200.0
2012-12-17 14:00:00,57.85,57.94,57.81,57.91,42300.0,46.331,46.4031,46.299,46.379,42300.0
2012-12-17 14:05:00,57.91,57.92,57.83,57.83,21900.0,46.379,46.387,46.315,46.315,21900.0
2012-12-17 14:10:00,57.84,57.85,57.76,57.77,41400.0,46.323,46.331,46.2589,46.2669,41400.0
2012-12-17 14:15:00,57.78,57.79,57.65,57.65,47000.0,46.2749,46.2829,46.1708,46.1708,47000.0
2012-12-17 14:20:00,57.66,57.73,57.61,57.68,38100.0,46.1788,46.2349,46.1388,46.1948,38100.0
2012-12-17 14:25:00,57.67,57.74,57.63,57.74,25400.0,46.1868,46.2429,46.1548,46.2429,25400.0
2012-12-17 14:30:00,57.75,57.77,57.72,57.74,28200.0,46.2509,46.2669,46.2269,46.2429,28200.0
2012-12-17 14:35:00,57.74,57.78,57.72,57.77,24100.0,46.2429,46.2749,46.2269,46.2669,24100.0
2012-12-17 14:40:00,57.77,57.8,57.76,57.76,21000.0,46.2669,46.2909,46.2589,46.2589,21000.0
2012-12-17 14:45:00,57.77,57.79,57.73,57.73,20200.0,46.2669,46.2829,46.2349,46.2349,20200.0
2012-12-17 14:50:00,57.74,57.79,57.73,57.76,20400.0,46.2429,46.2829,46.2349,46.2589,20400.0
2012-12-17 14:55:00,57.76,57.81,57.75,57.79,43600.0,46.2589,46.299,46.2509,46.2829,43600.0
2012-12-17 15:00:00,57.8,57.84,57.78,57.82,28500.0,46.2909,46.323,46.2749,46.307,28500.0
2012-12-17 15:05:00,57.83,57.86,57.77,57.84,34800.0,46.315,46.339,46.2669,46.323,34800.0
2012-12-17 15:10:00,57.84,57.84,57.76,57.79,30200.0,46.323,46.323,46.2589,46.2829,30200.0
2012-12-17 15:15:00,57.79,57.81,57.74,57.76,30500.0,46.2829,46.299,46.2429,46.2589,30500.0
2012-12-17 15:20:00,57.76,57.8,57.74,57.79,43900.0,46.2589,46.2909,46.2429,46.2829,43900.0
2012-12-17 15:25:00,57.78,57.8,57.74,57.75,44800.0,46.2749,46.2909,46.2429,46.2509,44800.0
2012-12-17 15:30:00,57.74,57.8,57.74,57.78,33400.0,46.2429,46.2909,46.2429,46.2749,33400.0
2012-12-17 15:35:00,57.79,57.86,57.77,57.86,65000.0,46.2829,46.339,46.2669,46.339,65000.0
2012-12-17 15:40:00,57.86,57.89,57.82,57.84,72000.0,46.339,46.363,46.307,46.323,72000.0
2012-12-17 15:45:00,57.83,57.88,57.79,57.88,97600.0,46.315,46.355,46.2829,46.355,97600.0
2012-12-17 15:50:00,57.88,57.96,57.86,57.96,131200.0,46.355,46.4191,46.339,46.4191,131200.0
2012-12-17 15:55:00,57.95,58.02,57.92,58.01,235100.0,46.4111,46.4671,46.387,46.4591,235100.0
2012-12-18 09:30:00,58.22,58.5,58.11,58.48,68400.0,46.6273,46.8516,46.5392,46.8355,68400.0
2012-12-18 09:35:00,58.5,58.55,58.42,58.45,51000.0,46.8516,46.8916,46.7875,46.8115,51000.0
2012-12-18 09:40:00,58.45,58.54,58.32,58.39,80800.0,46.8115,46.8836,46.7074,46.7635,80800.0
2012-12-18 09:45:00,58.35,58.42,58.29,58.29,75500.0,46.7314,46.7875,46.6834,46.6834,75500.0
2012-12-18 09:50:00,58.29,58.36,58.25,58.35,89300.0,46.6834,46.7394,46.6513,46.7314,89300.0
2012-12-18 09:55:00,58.35,58.41,58.27,58.27,48000.0,46.7314,46.7795,46.6674,46.6674,48000.0
2012-12-18 10:00:00,58.25,58.47,58.25,58.45,69700.0,46.6513,46.8275,46.6513,46.8115,69700.0
2012-12-18 10:05:00,58.45,58.45,58.36,58.41,38800.0,46.8115,46.8115,46.7394,46.7795,38800.0
2012-12-18 10:10:00,58.42,58.62,58.42,58.62,49100.0,46.7875,46.9477,46.7875,46.9477,49100.0
2012-12-18 10:15:00,58.62,58.77,58.62,58.71,63100.0,46.9477,47.0678,46.9477,47.0197,63100.0
2012-12-18 10:20:00,58.71,58.73,58.64,58.69,56200.0,47.0197,47.0358,46.9637,47.0037,56200.0
2012-12-18 10:25:00,58.69,58.82,58.69,58.81,45100.0,47.0037,47.1078,47.0037,47.0998,45100.0
2012-12-18 10:30:00,58.81,58.91,58.78,58.9,31000.0,47.0998,47.1799,47.0758,47.1719,31000.0
2012-12-18 10:35:00,58.91,58.98,58.87,58.98,70200.0,47.1799,47.236,47.1479,47.236,70200.0
2012-12-18 10:40:00,58.97,59.03,58.93,59.03,122200.0,47.228,47.276,47.1959,47.276,122200.0
2012-12-18 10:45:00,59.03,59.12,59.02,59.12,46400.0,47.276,47.3481,47.268,47.3481,46400.0
2012-12-18 10:50:00,59.12,59.15,59.02,59.03,204800.0,47.3481,47.3721,47.268,47.276,204800.0
2012-12-18 10:55:00,59.03,59.07,58.94,59.0,44400.0,47.276,47.3081,47.2039,47.252,44400.0
2012-12-18 11:00:00,59.01,59.09,59.01,59.08,18100.0,47.26,47.3241,47.26,47.3161,18100.0
2012-12-18 11:05:00,59.07,59.14,59.07,59.1,20600.0,47.3081,47.3641,47.3081,47.3321,20600.0
2012-12-18 11:10:00,59.1,59.13,59.09,59.13,28000.0,47.3321,47.3561,47.3241,47.3561,28000.0
2012-12-18 11:15:00,59.13,59.3,59.13,59.3,47900.0,47.3561,47.4923,47.3561,47.4923,47900.0
2012-12-18 11:20:00,59.3,59.31,59.16,59.16,37600.0,47.4923,47.5003,47.3801,47.3801,37600.0
2012-12-18 11:25:00,59.16,59.16,59.08,59.08,19000.0,47.3801,47.3801,47.3161,47.3161,19000.0
2012-12-18 11:30:00,59.09,59.12,59.06,59.1,44900.0,47.3241,47.3481,47.3001,47.3321,44900.0
2012-12-18 11:35:00,59.11,59.22,59.11,59.22,90100.0,47.3401,47.4282,47.3401,47.4282,90100.0
2012-12-18 11:40:00,59.22,59.29,59.22,59.25,44000.0,47.4282,47.4843,47.4282,47.4522,44000.0
2012-12-18 11:45:00,59.25,59.32,59.21,59.31,45900.0,47.4522,47.5083,47.4202,47.5003,45900.0
2012-12-18 11:50:00,59.32,59.33,59.27,59.32,55600.0,47.5083,47.5163,47.4682,47.5083,55600.0
2012-12-18 11:55:00,59.32,59.34,59.29,59.29,42000.0,47.5083,47.5243,47.4843,47.4843,42000.0
2012-12-18 12:00:00,59.3,59.33,59.24,59.3,41900.0,47.4923,47.5163,47.4442,47.4923,41900.0
2012-12-18 12:05:00,59.28,59.34,59.28,59.31,50900.0,47.4762,47.5243,47.4762,47.5003,50900.0
2012-12-18 12:10:00,59.31,59.36,59.31,59.34,39000.0,47.5003,47.5403,47.5003,47.5243,39000.0
2012-12-18 12:15:00,59.33,59.38,59.3,59.38,27300.0,47.5163,47.5563,47.4923,47.5563,27300.0
2012-12-18 12:20:00,59.38,59.47,59.38,59.47,40700.0,47.5563,47.6284,47.5563,47.6284,40700.0
2012-12-18 12:25:00,59.46,59.49,59.34,59.34,77800.0,47.6204,47.6444,47.5243,47.5243,77800.0
2012-12-18 12:30:00,59.34,59.36,59.33,59.36,29400.0,47.5243,47.5403,47.5163,47.5403,29400.0
2012-12-18 12:35:00,59.35,59.45,59.35,59.44,46800.0,47.5323,47.6124,47.5323,47.6044,46800.0
2012-12-18 12:40:00,59.44,59.6,59.4,59.6,69100.0,47.6044,47.7325,47.5724,47.7325,69100.0
2012-12-18 12:45:00,59.59,59.62,59.53,59.59,65700.0,47.7245,47.7485,47.6765,47.7245,65700.0
2012-12-18 12:50:00,59.6,59.6,59.53,59.56,25400.0,47.7325,47.7325,47.6765,47.7005,25400.0
2012-12-18 12:55:00,59.55,59.59,59.55,59.59,24100.0,47.6925,47.7245,47.6925,47.7245,24100.0
2012-12-18 13:00:00,59.58,59.59,59.47,59.48,59100.0,47.7165,47.7245,47.6284,47.6364,59100.0
2012-12-18 13:05:00,59.49,59.5,59.45,59.48,41000.0,47.6444,47.6524,47.6124,47.6364,41000.0
2012-12-18 13:10:00,59.48,59.54,59.39,59.41,29800.0,47.6364,47.6845,47.5643,47.5804,29800.0
2012-12-18 13:15:00,59.38,59.41,59.35,59.39,25700.0,47.5563,47.5804,47.5323,47.5643,25700.0
2012-12-18 13:20:00,59.39,59.39,59.3,59.35,29000.0,47.5643,47.5643,47.4923,47.5323,29000.0
2012-12-18 13:25:00,59.34,59.43,59.34,59.43,23400.0,47.5243,47.5964,47.5243,47.5964,23400.0
2012-12-18 13:30:00,59.42,59.53,59.39,59.53,33800.0,47.5884,47.6765,47.5643,47.6765,33800.0
2012-12-18 13:35:00,59.52,59.64,59.5,59.64,60000.0,47.6685,47.7646,47.6524,47.7646,60000.0
2012-12-18 13:40:00,59.63,59.77,59.63,59.75,63300.0,47.7566,47.8687,47.7566,47.8527,63300.0
2012-12-18 13:45:00,59.74,59.8,59.74,59.79,80000.0,47.8447,47.8927,47.8447,47.8847,80000.0
2012-12-18 13:50:00,59.79,59.79,59.61,59.62,53200.0,47.8847,47.8847,47.7405,47.7485,53200.0
2012-12-18 13:55:00,59.61,59.75,59.61,59.75,62400.0,47.7405,47.8527,47.7405,47.8527,62400.0
2012-12-18 14:00:00,59.74,59.75,59.63,59.65,50100.0,47.8447,47.8527,47.7566,47.7726,50100.0
2012-12-18 14:05:00,59.64,59.67,59.57,59.62,69600.0,47.7646,47.7886,47.7085,47.7485,69600.0
2012-12-18 14:10:00,59.62,59.63,59.56,59.59,66300.0,47.7485,47.7566,47.7005,47.7245,66300.0
2012-12-18 14:15:00,59.6,59.62,59.55,59.61,38400.0,47.7325,47.7485,47.6925,47.7405,38400.0
2012-12-18 14:20:00,59.62,59.63,59.51,59.52,36900.0,47.7485,47.7566,47.6604,47.6685,36900.0
2012-12-18 14:25:00,59.49,59.51,59.44,59.44,27600.0,47.6444,47.6604,47.6044,47.6044,27600.0
2012-12-18 14:30:00,59.45,59.46,59.37,59.4,45700.0,47.6124,47.6204,47.5483,47.5724,45700.0
2012-12-18 14:35:00,59.4,59.46,59.3,59.46,45500.0,47.5724,47.6204,47.4923,47.6204,45500.0
2012-12-18 14:40:00,59.46,59.51,59.45,59.5,48100.0,47.6204,47.6604,47.6124,47.6524,48100.0
2012-12-18 14:45:00,59.5,59.59,59.47,59.59,34300.0,47.6524,47.7245,47.6284,47.7245,34300.0
2012-12-18 14:50:00,59.59,59.62,59.54,59.55,42500.0,47.7245,47.7485,47.6845,47.6925,42500.0
2012-12-18 14:55:00,59.55,59.6,59.54,59.59,35700.0,47.6925,47.7325,47.6845,47.7245,35700.0
2012-12-18 15:00:00,59.58,59.64,59.55,59.63,48000.0,47.7165,47.7646,47.6925,47.7566,48000.0
2012-12-18 15:05:00,59.64,59.66,59.6,59.61,43600.0,47.7646,47.7806,47.7325,47.7405,43600.0
2012-12-18 15:10:00,59.61,59.62,59.51,59.53,51700.0,47.7405,47.7485,47.6604,47.6765,51700.0
2012-12-18 15:15:00,59.52,59.53,59.47,59.51,86800.0,47.6685,47.6765,47.6284,47.6604,86800.0
2012-12-18 15:20:00,59.52,59.53,59.48,59.52,46400.0,47.6685,47.6765,47.6364,47.6685,46400.0
2012-12-18 15:25:00,59.52,59.54,59.48,59.51,63100.0,47.6685,47.6845,47.6364,47.6604,63100.0
2012-12-18 15:30:00,59.5,59.57,59.48,59.53,67200.0,47.6524,47.7085,47.6364,47.6765,67200.0
2012-12-18 15:35:00,59.53,59.67,59.53,59.67,64600.0,47.6765,47.7886,47.6765,47.7886,64600.0
2012-12-18 15:40:00,59.67,59.72,59.65,59.72,125300.0,47.7886,47.8286,47.7726,47.8286,125300.0
2012-12-18 15:45:00,59.72,59.82,59.7,59.8,163000.0,47.8286,47.9087,47.8126,47.8927,163000.0
2012-12-18 15:50:00,59.8,59.87,59.77,59.87,181500.0,47.8927,47.9488,47.8687,47.9488,181500.0
2012-12-18 15:55:00,59.86,59.94,59.82,59.85,328200.0,47.9408,48.0048,47.9087,47.9327,328200.0
2012-12-19 09:30:00,59.85,59.9,59.52,59.67,65000.0,47.9327,47.9728,47.6685,47.7886,65000.0
2012-12-19 09:35:00,59.64,59.64,59.37,59.57,58100.0,47.7646,47.7646,47.5483,47.7085,58100.0
2012-12-19 09:40:00,59.56,59.65,59.4,59.52,50500.0,47.7005,47.7726,47.5724,47.6685,50500.0
2012-12-19 09:45:00,59.5,59.71,59.5,59.67,44400.0,47.6524,47.8206,47.6524,47.7886,44400.0
2012-12-19 09:50:00,59.66,59.68,59.61,59.65,37700.0,47.7806,47.7966,47.7405,47.7726,37700.0
2012-12-19 09:55:00,59.65,59.74,59.63,59.66,47100.0,47.7726,47.8447,47.7566,47.7806,47100.0
2012-12-19 10:00:00,59.65,59.66,59.5,59.53,80800.0,47.7726,47.7806,47.6524,47.6765,80800.0
2012-12-19 10:05:00,59.53,59.55,59.46,59.54,55100.0,47.6765,47.6925,47.6204,47.6845,55100.0
2012-12-19 10:10:00,59.55,59.57,59.51,59.53,43100.0,47.6925,47.7085,47.6604,47.6765,43100.0
2012-12-19 10:15:00,59.53,59.53,59.46,59.47,46400.0,47.6765,47.6765,47.6204,47.6284,46400.0
2012-12-19 10:20:00,59.48,59.5,59.42,59.42,46600.0,47.6364,47.6524,47.5884,47.5884,46600.0
2012-12-19 10:25:00,59.43,59.43,59.35,59.35,73700.0,47.5964,47.5964,47.5323,47.5323,73700.0
2012-12-19 10:30:00,59.36,59.38,59.31,59.33,45100.0,47.5403,47.5563,47.5003,47.5163,45100.0
2012-12-19 10:35:00,59.33,59.41,59.3,59.3,33900.0,47.5163,47.5804,47.4923,47.4923,33900.0
2012-12-19 10:40:00,59.29,59.29,59.18,59.18,29500.0,47.4843,47.4843,47.3962,47.3962,29500.0
2012-12-19 10:45:00,59.18,59.26,59.14,59.23,44600.0,47.3962,47.4602,47.3641,47.4362,44600.0
2012-12-19 10:50:00,59.23,59.24,59.16,59.22,47300.0,47.4362,47.4442,47.3801,47.4282,47300.0
2012-12-19 10:55:00,59.22,59.23,59.18,59.2,39600.0,47.4282,47.4362,47.3962,47.4122,39600.0
2012-12-19 11:00:00,59.19,59.26,59.18,59.25,48700.0,47.4042,47.4602,47.3962,47.4522,48700.0
2012-12-19 11:05:00,59.24,59.41,59.23,59.41,60300.0,47.4442,47.5804,47.4362,47.5804,60300.0
2012-12-19 11:10:00,59.42,59.64,59.39,59.61,75700.0,47.5884,47.7646,47.5643,47.7405,75700.0
2012-12-19 11:15:00,59.61,59.66,59.55,59.66,31200.0,47.7405,47.7806,47.6925,47.7806,31200.0
2012-12-19 11:20:00,59.66,59.74,59.64,59.68,51400.0,47.7806,47.8447,47.7646,47.7966,51400.0
2012-12-19 11:25:00,59.68,59.71,59.64,59.68,23700.0,47.7966,47.8206,47.7646,47.7966,23700.0
2012-12-19 11:30:00,59.68,59.75,59.66,59.73,18800.0,47.7966,47.8527,47.7806,47.8366,18800.0
2012-12-19 11:35:00,59.74,59.74,59.69,59.71,16200.0,47.8447,47.8447,47.8046,47.8206,16200.0
2012-12-19 11:40:00,59.7,59.72,59.65,59.66,36300.0,47.8126,47.8286,47.7726,47.7806,36300.0
2012-12-19 11:45:00,59.68,59.68,59.62,59.66,34500.0,47.7966,47.7966,47.7485,47.7806,34500.0
2012-12-19 11:50:00,59.66,59.73,59.65,59.7,36600.0,47.7806,47.8366,47.7726,47.8126,36600.0
2012-12-19 11:55:00,59.71,59.72,59.67,59.68,17400.0,47.8206,47.8286,47.7886,47.7966,17400.0
2012-12-19 12:00:00,59.69,59.73,59.63,59.63,21800.0,47.8046,47.8366,47.7566,47.7566,21800.0
2012-12-19 12:05:00,59.64,59.66,59.58,59.62,24400.0,47.7646,47.7806,47.7165,47.7485,24400.0
2012-12-19 12:10:00,59.63,59.67,59.63,59.65,21500.0,47.7566,47.7886,47.7566,47.7726,21500.0
2012-12-19 12:15:00,59.65,59.65,59.54,59.54,24400.0,47.7726,47.7726,47.6845,47.6845,24400.0
2012-12-19 12:20:00,59.54,59.56,59.52,59.53,21000.0,47.6845,47.7005,47.6685,47.6765,21000.0
2012-12-19 12:25:00,59.53,59.59,59.52,59.55,22300.0,47.6765,47.7245,47.6685,47.6925,22300.0
2012-12-19 12:30:00,59.55,59.55,59.45,59.46,37000.0,47.6925,47.6925,47.6124,47.6204,37000.0
2012-12-19 12:35:00,59.47,59.48,59.39,59.39,40900.0,47.6284,47.6364,47.5643,47.5643,40900.0
2012-12-19 12:40:00,59.4,59.48,59.36,59.46,93500.0,47.5724,47.6364,47.5403,47.6204,93500.0
2012-12-19 12:45:00,59.46,59.49,59.39,59.4,31600.0,47.6204,47.6444,47.5643,47.5724,31600.0
2012-12-19 12:50:00,59.4,59.42,59.3,59.3,21000.0,47.5724,47.5884,47.4923,47.4923,21000.0
2012-12-19 12:55:00,59.3,59.34,59.25,59.26,25400.0,47.4923,47.5243,47.4522,47.4602,25400.0
2012-12-19 13:00:00,59.26,59.35,59.26,59.31,19600.0,47.4602,47.5323,47.4602,47.5003,19600.0
2012-12-19 13:05:00,59.29,59.34,59.23,59.24,24400.0,47.4843,47.5243,47.4362,47.4442,24400.0
2012-12-19 13:10:00,59.25,59.3,59.21,59.23,22100.0,47.4522,47.4923,47.4202,47.4362,22100.0
2012-12-19 13:15:00,59.23,59.28,59.19,59.25,32000.0,47.4362,47.4762,47.4042,47.4522,32000.0
2012-12-19 13:20:00,59.24,59.26,59.19,59.2,21400.0,47.4442,47.4602,47.4042,47.4122,21400.0
2012-12-19 13:25:00,59.19,59.26,59.18,59.18,19400.0,47.4042,47.4602,47.3962,47.3962,19400.0
2012-12-19 13:30:00,59.18,59.19,59.12,59.16,26600.0,47.3962,47.4042,47.3481,47.3801,26600.0
2012-12-19 13:35:00,59.15,59.15,59.1,59.11,25200.0,47.3721,47.3721,47.3321,47.3401,25200.0
2012-12-19 13:40:00,59.11,59.11,58.98,58.98,31800.0,47.3401,47.3401,47.236,47.236,31800.0
2012-12-19 13:45:00,58.97,59.07,58.95,59.04,53200.0,47.228,47.3081,47.212,47.284,53200.0
2012-12-19 13:50:00,59.04,59.04,58.98,59.03,28000.0,47.284,47.284,47.236,47.276,28000.0
2012-12-19 13:55:00,59.02,59.1,58.98,58.99,41200.0,47.268,47.3321,47.236,47.244,41200.0
2012-12-19 14:00:00,58.99,59.03,58.96,58.99,37100.0,47.244,47.276,47.22,47.244,37100.0
2012-12-19 14:05:00,58.99,59.03,58.94,58.94,20300.0,47.244,47.276,47.2039,47.2039,20300.0
2012-12-19 14:10:00,58.94,58.99,58.9,58.95,39200.0,47.2039,47.244,47.1719,47.212,39200.0
2012-12-19 14:15:00,58.94,58.97,58.86,58.96,57800.0,47.2039,47.228,47.1399,47.22,57800.0
2012-12-19 14:20:00,58.95,59.0,58.95,58.97,17100.0,47.212,47.252,47.212,47.228,17100.0
2012-12-19 14:25:00,58.97,59.01,58.95,59.0,27500.0,47.228,47.26,47.212,47.252,27500.0
2012-12-19 14:30:00,58.99,59.06,58.99,59.06,23500.0,47.244,47.3001,47.244,47.3001,23500.0
2012-12-19 14:35:00,59.05,59.09,59.04,59.07,26800.0,47.292,47.3241,47.284,47.3081,26800.0
2012-12-19 14:40:00,59.07,59.09,59.01,59.03,40400.0,47.3081,47.3241,47.26,47.276,40400.0
2012-12-19 14:45:00,59.03,59.03,58.87,58.88,36800.0,47.276,47.276,47.1479,47.1559,36800.0
2012-12-19 14:50:00,58.88,58.92,58.81,58.84,52000.0,47.1559,47.1879,47.0998,47.1239,52000.0
2012-12-19 14:55:00,58.85,58.87,58.82,58.86,33400.0,47.1319,47.1479,47.1078,47.1399,33400.0
2012-12-19 15:00:00,58.87,58.9,58.83,58.83,37700.0,47.1479,47.1719,47.1158,47.1158,37700.0
2012-12-19 15:05:00,58.84,58.86,58.82,58.84,26900.0,47.1239,47.1399,47.1078,47.1239,26900.0
2012-12-19 15:10:00,58.85,58.85,58.78,58.78,39400.0,47.1319,47.1319,47.0758,47.0758,39400.0
2012-12-19 15:15:00,58.78,58.82,58.77,58.78,37700.0,47.0758,47.1078,47.0678,47.0758,37700.0
2012-12-19 15:20:00,58.77,58.82,58.76,58.8,41800.0,47.0678,47.1078,47.0598,47.0918,41800.0
2012-12-19 15:25:00,58.8,58.81,58.79,58.8,30200.0,47.0918,47.0998,47.0838,47.0918,30200.0
2012-12-19 15:30:00,58.8,58.81,58.78,58.8,66300.0,47.0918,47.0998,47.0758,47.0918,66300.0
2012-12-19 15:35:00,58.81,58.98,58.8,58.97,108000.0,47.0998,47.236,47.0918,47.228,108000.0
2012-12-19 15:40:00,58.96,59.07,58.95,58.98,60000.0,47.22,47.3081,47.212,47.236,60000.0
2012-12-19 15:45:00,58.98,58.98,58.8,58.82,78500.0,47.236,47.236,47.0918,47.1078,78500.0
2012-12-19 15:50:00,58.81,58.82,58.74,58.77,88400.0,47.0998,47.1078,47.0438,47.0678,88400.0
2012-12-19 15:55:00,58.76,58.79,58.71,58.71,140600.0,47.0598,47.0838,47.0197,47.0197,140600.0
2012-12-20 09:30:00,58.68,58.75,58.51,58.53,126100.0,46.9957,47.0518,46.8596,46.8756,126100.0
2012-12-20 09:35:00,58.55,58.65,58.5,58.52,55300.0,46.8916,46.9717,46.8516,46.8676,55300.0
2012-12-20 09:40:00,58.52,58.73,58.51,58.55,68900.0,46.8676,47.0358,46.8596,46.8916,68900.0
2012-12-20 09:45:00,58.56,58.56,58.39,58.44,33700.0,46.8996,46.8996,46.7635,46.8035,33700.0
2012-12-20 09:50:00,58.42,59.12,58.42,58.87,130400.0,46.7875,47.3481,46.7875,47.1479,130400.0
2012-12-20 09:55:00,58.88,58.91,58.58,58.6,79000.0,47.1559,47.1799,46.9156,46.9316,79000.0
2012-12-20 10:00:00,58.64,58.82,58.6,58.81,62600.0,46.9637,47.1078,46.9316,47.0998,62600.0
2012-12-20 10:05:00,58.8,59.1,58.77,58.99,82400.0,47.0918,47.3321,47.0678,47.244,82400.0
2012-12-20 10:10:00,58.97,59.03,58.94,58.99,30400.0,47.228,47.276,47.2039,47.244,30400.0
2012-12-20 10:15:00,59.0,59.01,58.98,59.01,54500.0,47.252,47.26,47.236,47.26,54500.0
2012-12-20 10:20:00,59.01,59.1,59.0,59.05,70200.0,47.26,47.3321,47.252,47.292,70200.0
2012-12-20 10:25:00,59.05,59.08,58.97,59.0,36800.0,47.292,47.3161,47.228,47.252,36800.0
2012-12-20 10:30:00,59.0,59.04,58.97,59.0,42100.0,47.252,47.284,47.228,47.252,42100.0
2012-12-20 10:35:00,59.0,59.0,58.95,58.96,33500.0,47.252,47.252,47.212,47.22,33500.0
2012-12-20 10:40:00,58.95,58.98,58.91,58.92,58400.0,47.212,47.236,47.1799,47.1879,58400.0
2012-12-20 10:45:00,58.93,58.93,58.69,58.69,90100.0,47.1959,47.1959,47.0037,47.0037,90100.0
2012-12-20 10:50:00,58.69,58.73,58.68,58.73,61600.0,47.0037,47.0358,46.9957,47.0358,61600.0
2012-12-20 10:55:00,58.74,58.85,58.73,58.83,28100.0,47.0438,47.1319,47.0358,47.1158,28100.0
2012-12-20 11:00:00,58.82,58.82,58.69,58.72,33300.0,47.1078,47.1078,47.0037,47.0278,33300.0
2012-12-20 11:05:00,58.72,58.8,58.72,58.79,12800.0,47.0278,47.0918,47.0278,47.0838,12800.0
2012-12-20 11:10:00,58.79,58.83,58.79,58.8,20400.0,47.0838,47.1158,47.0838,47.0918,20400.0
2012-12-20 11:15:00,58.8,58.84,58.79,58.84,13300.0,47.0918,47.1239,47.0838,47.1239,13300.0
2012-12-20 11:20:00,58.84,58.91,58.81,58.82,23400.0,47.1239,47.1799,47.0998,47.1078,23400.0
2012-12-20 11:25:00,58.81,58.81,58.63,58.63,28200.0,47.0998,47.0998,46.9557,46.9557,28200.0
2012-12-20 11:30:00,58.63,58.64,58.53,58.53,25400.0,46.9557,46.9637,46.8756,46.8756,25400.0
2012-12-20 11:35:00,58.54,58.58,58.45,58.46,62700.0,46.8836,46.9156,46.8115,46.8195,62700.0
2012-12-20 11:40:00,58.46,58.46,58.3,58.31,83900.0,46.8195,46.8195,46.6914,46.6994,83900.0
2012-12-20 11:45:00,58.32,58.44,58.3,58.44,47100.0,46.7074,46.8035,46.6914,46.8035,47100.0
2012-12-20 11:50:00,58.44,58.46,58.38,58.41,84300.0,46.8035,46.8195,46.7555,46.7795,84300.0
2012-12-20 11:55:00,58.43,58.59,58.42,58.56,65900.0,46.7955,46.9236,46.7875,46.8996,65900.0
2012-12-20 12:00:00,58.56,58.57,58.47,58.5,126200.0,46.8996,46.9076,46.8275,46.8516,126200.0
2012-12-20 12:05:00,58.5,58.53,58.46,58.51,78000.0,46.8516,46.8756,46.8195,46.8596,78000.0
2012-12-20 12:10:00,58.51,58.56,58.51,58.52,89500.0,46.8596,46.8996,46.8596,46.8676,89500.0
2012-12-20 12:15:00,58.52,58.52,58.49,58.5,146000.0,46.8676,46.8676,46.8435,46.8516,146000.0
2012-12-20 12:20:00,58.5,58.51,58.49,58.51,48000.0,46.8516,46.8596,46.8435,46.8596,48000.0
2012-12-20 12:25:00,58.51,58.54,58.47,58.48,62000.0,46.8596,46.8836,46.8275,46.8355,62000.0
2012-12-20 12:30:00,58.49,58.49,58.45,58.47,43400.0,46.8435,46.8435,46.8115,46.8275,43400.0
2012-12-20 12:35:00,58.47,58.47,58.41,58.42,56900.0,46.8275,46.8275,46.7795,46.7875,56900.0
2012-12-20 12:40:00,58.42,58.45,58.41,58.44,66000.0,46.7875,46.8115,46.7795,46.8035,66000.0
2012-12-20 12:45:00,58.44,58.44,58.42,58.43,64700.0,46.8035,46.8035,46.7875,46.7955,64700.0
2012-12-20 12:50:00,58.43,58.43,58.39,58.4,68100.0,46.7955,46.7955,46.7635,46.7715,68100.0
2012-12-20 12:55:00,58.4,58.41,58.39,58.4,43200.0,46.7715,46.7795,46.7635,46.7715,43200.0
2012-12-20 13:00:00,58.4,58.4,58.38,58.4,59200.0,46.7715,46.7715,46.7555,46.7715,59200.0
2012-12-20 13:05:00,58.4,58.49,58.39,58.49,69500.0,46.7715,46.8435,46.7635,46.8435,69500.0
2012-12-20 13:10:00,58.5,58.51,58.46,58.5,58700.0,46.8516,46.8596,46.8195,46.8516,58700.0
2012-12-20 13:15:00,58.5,58.5,58.45,58.49,60600.0,46.8516,46.8516,46.8115,46.8435,60600.0
2012-12-20 13:20:00,58.49,58.5,58.45,58.48,65900.0,46.8435,46.8516,46.8115,46.8355,65900.0
2012-12-20 13:25:00,58.48,58.56,58.45,58.54,104200.0,46.8355,46.8996,46.8115,46.8836,104200.0
2012-12-20 13:30:00,58.53,58.66,58.52,58.66,76500.0,46.8756,46.9797,46.8676,46.9797,76500.0
2012-12-20 13:35:00,58.66,58.69,58.64,58.68,85500.0,46.9797,47.0037,46.9637,46.9957,85500.0
2012-12-20 13:40:00,58.68,58.75,58.65,58.75,52400.0,46.9957,47.0518,46.9717,47.0518,52400.0
2012-12-20 13:45:00,58.76,58.84,58.76,58.79,82900.0,47.0598,47.1239,47.0598,47.0838,82900.0
2012-12-20 13:50:00,58.79,58.79,58.72,58.74,66800.0,47.0838,47.0838,47.0278,47.0438,66800.0
2012-12-20 13:55:00,58.74,58.74,58.73,58.74,53100.0,47.0438,47.0438,47.0358,47.0438,53100.0
2012-12-20 14:00:00,58.74,58.74,58.71,58.73,66900.0,47.0438,47.0438,47.0197,47.0358,66900.0
2012-12-20 14:05:00,58.73,58.73,58.7,58.71,56600.0,47.0358,47.0358,47.0117,47.0197,56600.0
2012-12-20 14:10:00,58.7,58.72,58.7,58.71,51600.0,47.0117,47.0278,47.0117,47.0197,51600.0
2012-12-20 14:15:00,58.71,58.79,58.7,58.77,98000.0,47.0197,47.0838,47.0117,47.0678,98000.0
2012-12-20 14:20:00,58.77,58.77,58.74,58.75,51300.0,47.0678,47.0678,47.0438,47.0518,51300.0
2012-12-20 14:25:00,58.75,58.75,58.74,58.75,46700.0,47.0518,47.0518,47.0438,47.0518,46700.0
2012-12-20 14:30:00,58.75,58.79,58.72,58.79,78200.0,47.0518,47.0838,47.0278,47.0838,78200.0
2012-12-20 14:35:00,58.79,58.85,58.78,58.84,62500.0,47.0838,47.1319,47.0758,47.1239,62500.0
2012-12-20 14:40:00,58.84,58.89,58.83,58.89,61300.0,47.1239,47.1639,47.1158,47.1639,61300.0
2012-12-20 14:45:00,58.89,58.97,58.88,58.97,78500.0,47.1639,47.228,47.1559,47.228,78500.0
2012-12-20 14:50:00,58.97,58.97,58.95,58.97,55900.0,47.228,47.228,47.212,47.228,55900.0
2012-12-20 14:55:00,58.96,58.97,58.94,58.96,61200.0,47.22,47.228,47.2039,47.22,61200.0
2012-12-20 15:00:00,58.96,58.96,58.93,58.95,60700.0,47.22,47.22,47.1959,47.212,60700.0
2012-12-20 15:05:00,58.95,58.95,58.92,58.92,89300.0,47.212,47.212,47.1879,47.1879,89300.0
2012-12-20 15:10:00,58.93,58.93,58.89,58.92,104500.0,47.1959,47.1959,47.1639,47.1879,104500.0
2012-12-20 15:15:00,58.92,58.93,58.9,58.9,86100.0,47.1879,47.1959,47.1719,47.1719,86100.0
2012-12-20 15:20:00,58.91,58.91,58.86,58.88,112600.0,47.1799,47.1799,47.1399,47.1559,112600.0
2012-12-20 15:25:00,58.88,58.88,58.85,58.87,138900.0,47.1559,47.1559,47.1319,47.1479,138900.0
2012-12-20 15:30:00,58.87,58.88,58.85,58.87,130800.0,47.1479,47.1559,47.1319,47.1479,130800.0
2012-12-20 15:35:00,58.87,59.02,58.86,59.01,142100.0,47.1479,47.268,47.1399,47.26,142100.0
2012-12-20 15:40:00,59.0,59.02,59.0,59.01,119900.0,47.252,47.268,47.252,47.26,119900.0
2012-12-20 15:45:00,59.01,59.03,59.0,59.01,208400.0,47.26,47.276,47.252,47.26,208400.0
2012-12-20 15:50:00,59.01,59.1,58.98,59.06,304100.0,47.26,47.3321,47.236,47.3001,304100.0
2012-12-20 15:55:00,59.05,59.17,58.96,59.16,639600.0,47.292,47.3881,47.22,47.3801,639600.0
2012-12-21 09:30:00,58.72,58.8,58.31,58.64,1050900.0,47.0278,47.0918,46.6994,46.9637,1050900.0
2012-12-21 09:35:00,58.63,58.74,58.5,58.62,120300.0,46.9557,47.0438,46.8516,46.9477,120300.0
2012-12-21 09:40:00,58.6,58.88,58.59,58.8,69200.0,46.9316,47.1559,46.9236,47.0918,69200.0
2012-12-21 09:45:00,58.8,58.86,58.73,58.8,130500.0,47.0918,47.1399,47.0358,47.0918,130500.0
2012-12-21 09:50:00,58.79,58.87,58.7,58.8,43500.0,47.0838,47.1479,47.0117,47.0918,43500.0
2012-12-21 09:55:00,58.8,58.88,58.65,58.88,40600.0,47.0918,47.1559,46.9717,47.1559,40600.0
2012-12-21 10:00:00,58.89,58.97,58.83,58.92,64400.0,47.1639,47.228,47.1158,47.1879,64400.0
2012-12-21 10:05:00,58.92,58.99,58.86,58.96,50500.0,47.1879,47.244,47.1399,47.22,50500.0
2012-12-21 10:10:00,58.95,59.12,58.89,59.11,82600.0,47.212,47.3481,47.1639,47.3401,82600.0
2012-12-21 10:15:00,59.13,59.25,59.0,59.25,52600.0,47.3561,47.4522,47.252,47.4522,52600.0
2012-12-21 10:20:00,59.25,59.37,59.23,59.33,62200.0,47.4522,47.5483,47.4362,47.5163,62200.0
2012-12-21 10:25:00,59.33,59.35,59.25,59.33,34100.0,47.5163,47.5323,47.4522,47.5163,34100.0
2012-12-21 10:30:00,59.35,59.38,59.21,59.22,29300.0,47.5323,47.5563,47.4202,47.4282,29300.0
2012-12-21 10:35:00,59.22,59.3,59.17,59.23,57200.0,47.4282,47.4923,47.3881,47.4362,57200.0
2012-12-21 10:40:00,59.23,59.24,59.12,59.18,42800.0,47.4362,47.4442,47.3481,47.3962,42800.0
2012-12-21 10:45:00,59.18,59.3,59.16,59.24,26500.0,47.3962,47.4923,47.3801,47.4442,26500.0
2012-12-21 10:50:00,59.24,59.26,59.07,59.1,23200.0,47.4442,47.4602,47.3081,47.3321,23200.0
2012-12-21 10:55:00,59.09,59.09,59.04,59.04,15000.0,47.3241,47.3241,47.284,47.284,15000.0
2012-12-21 11:00:00,59.04,59.05,59.0,59.0,18200.0,47.284,47.292,47.252,47.252,18200.0
2012-12-21 11:05:00,59.01,59.01,58.84,58.87,29400.0,47.26,47.26,47.1239,47.1479,29400.0
2012-12-21 11:10:00,58.87,58.95,58.87,58.92,11500.0,47.1479,47.212,47.1479,47.1879,11500.0
2012-12-21 11:15:00,58.91,58.93,58.86,58.86,13200.0,47.1799,47.1959,47.1399,47.1399,13200.0
2012-12-21 11:20:00,58.85,58.9,58.83,58.87,12700.0,47.1319,47.1719,47.1158,47.1479,12700.0
2012-12-21 11:25:00,58.88,58.94,58.88,58.9,8100.0,47.1559,47.2039,47.1559,47.1719,8100.0
2012-12-21 11:30:00,58.89,58.91,58.78,58.78,17300.0,47.1639,47.1799,47.0758,47.0758,17300.0
2012-12-21 11:35:00,58.79,58.8,58.62,58.73,16700.0,47.0838,47.0918,46.9477,47.0358,16700.0
2012-12-21 11:40:00,58.73,58.73,58.6,58.61,8900.0,47.0358,47.0358,46.9316,46.9397,8900.0
2012-12-21 11:45:00,58.6,58.62,58.57,58.6,14600.0,46.9316,46.9477,46.9076,46.9316,14600.0
2012-12-21 11:50:00,58.59,58.66,58.59,58.64,15400.0,46.9236,46.9797,46.9236,46.9637,15400.0
2012-12-21 11:55:00,58.63,58.74,58.63,58.7,17500.0,46.9557,47.0438,46.9557,47.0117,17500.0
2012-12-21 12:00:00,58.7,58.76,58.63,58.63,30200.0,47.0117,47.0598,46.9557,46.9557,30200.0
2012-12-21 12:05:00,58.63,58.66,58.6,58.63,12600.0,46.9557,46.9797,46.9316,46.9557,12600.0
2012-12-21 12:10:00,58.63,58.65,58.61,58.62,14000.0,46.9557,46.9717,46.9397,46.9477,14000.0
2012-12-21 12:15:00,58.61,58.65,58.6,58.65,12300.0,46.9397,46.9717,46.9316,46.9717,12300.0
2012-12-21 12:20:00,58.65,58.65,58.6,58.62,14900.0,46.9717,46.9717,46.9316,46.9477,14900.0
2012-12-21 12:25:00,58.62,58.64,58.59,58.6,14900.0,46.9477,46.9637,46.9236,46.9316,14900.0
2012-12-21 12:30:00,58.59,58.65,58.59,58.65,10200.0,46.9236,46.9717,46.9236,46.9717,10200.0
2012-12-21 12:35:00,58.65,58.7,58.55,58.56,19300.0,46.9717,47.0117,46.8916,46.8996,19300.0
2012-12-21 12:40:00,58.57,58.59,58.52,58.54,17600.0,46.9076,46.9236,46.8676,46.8836,17600.0
2012-12-21 12:45:00,58.53,58.66,58.53,58.66,14200.0,46.8756,46.9797,46.8756,46.9797,14200.0
2012-12-21 12:50:00,58.67,58.74,58.65,58.66,19800.0,46.9877,47.0438,46.9717,46.9797,19800.0
2012-12-21 12:55:00,58.66,58.75,58.65,58.73,10800.0,46.9797,47.0518,46.9717,47.0358,10800.0
2012-12-21 13:00:00,58.73,58.81,58.72,58.72,15500.0,47.0358,47.0998,47.0278,47.0278,15500.0
2012-12-21 13:05:00,58.72,58.76,58.72,58.73,9700.0,47.0278,47.0598,47.0278,47.0358,9700.0
2012-12-21 13:10:00,58.74,58.77,58.69,58.69,16400.0,47.0438,47.0678,47.0037,47.0037,16400.0
2012-12-21 13:15:00,58.69,58.72,58.67,58.71,10100.0,47.0037,47.0278,46.9877,47.0197,10100.0
2012-12-21 13:20:00,58.73,58.78,58.68,58.72,35200.0,47.0358,47.0758,46.9957,47.0278,35200.0
2012-12-21 13:25:00,58.71,58.76,58.68,58.75,8900.0,47.0197,47.0598,46.9957,47.0518,8900.0
2012-12-21 13:30:00,58.74,58.8,58.73,58.75,21600.0,47.0438,47.0918,47.0358,47.0518,21600.0
2012-12-21 13:35:00,58.75,58.87,58.75,58.85,31400.0,47.0518,47.1479,47.0518,47.1319,31400.0
2012-12-21 13:40:00,58.86,58.97,58.86,58.93,23800.0,47.1399,47.228,47.1399,47.1959,23800.0
2012-12-21 13:45:00,58.93,58.93,58.85,58.9,11400.0,47.1959,47.1959,47.1319,47.1719,11400.0
2012-12-21 13:50:00,58.89,58.91,58.83,58.85,19900.0,47.1639,47.1799,47.1158,47.1319,19900.0
2012-12-21 13:55:00,58.86,58.89,58.83,58.88,11100.0,47.1399,47.1639,47.1158,47.1559,11100.0
2012-12-21 14:00:00,58.89,58.97,58.89,58.96,25600.0,47.1639,47.228,47.1639,47.22,25600.0
2012-12-21 14:05:00,58.97,58.97,58.88,58.91,19600.0,47.228,47.228,47.1559,47.1799,19600.0
2012-12-21 14:10:00,58.91,58.92,58.85,58.91,8700.0,47.1799,47.1879,47.1319,47.1799,8700.0
2012-12-21 14:15:00,58.91,58.91,58.85,58.86,15700.0,47.1799,47.1799,47.1319,47.1399,15700.0
2012-12-21 14:20:00,58.86,58.87,58.79,58.8,8400.0,47.1399,47.1479,47.0838,47.0918,8400.0
2012-12-21 14:25:00,58.79,58.86,58.79,58.8,12700.0,47.0838,47.1399,47.0838,47.0918,12700.0
2012-12-21 14:30:00,58.8,58.82,58.77,58.81,12800.0,47.0918,47.1078,47.0678,47.0998,12800.0
2012-12-21 14:35:00,58.82,58.83,58.78,58.83,6500.0,47.1078,47.1158,47.0758,47.1158,6500.0
2012-12-21 14:40:00,58.83,58.83,58.77,58.8,20600.0,47.1158,47.1158,47.0678,47.0918,20600.0
2012-12-21 14:45:00,58.8,58.84,58.77,58.83,13800.0,47.0918,47.1239,47.0678,47.1158,13800.0
2012-12-21 14:50:00,58.83,58.89,58.82,58.87,28700.0,47.1158,47.1639,47.1078,47.1479,28700.0
2012-12-21 14:55:00,58.87,58.89,58.83,58.85,17200.0,47.1479,47.1639,47.1158,47.1319,17200.0
2012-12-21 15:00:00,58.86,58.91,58.84,58.9,16700.0,47.1399,47.1799,47.1239,47.1719,16700.0
2012-12-21 15:05:00,58.89,58.89,58.84,58.84,17800.0,47.1639,47.1639,47.1239,47.1239,17800.0
2012-12-21 15:10:00,58.85,58.88,58.8,58.84,23700.0,47.1319,47.1559,47.0918,47.1239,23700.0
2012-12-21 15:15:00,58.85,58.94,58.84,58.94,16300.0,47.1319,47.2039,47.1239,47.2039,16300.0
2012-12-21 15:20:00,58.93,58.94,58.84,58.86,19600.0,47.1959,47.2039,47.1239,47.1399,19600.0
2012-12-21 15:25:00,58.86,58.93,58.86,58.9,21300.0,47.1399,47.1959,47.1399,47.1719,21300.0
2012-12-21 15:30:00,58.91,59.03,58.89,58.95,44600.0,47.1799,47.276,47.1639,47.212,44600.0
2012-12-21 15:35:00,58.97,59.06,58.95,58.98,27800.0,47.228,47.3001,47.212,47.236,27800.0
2012-12-21 15:40:00,58.98,58.98,58.93,58.96,31900.0,47.236,47.236,47.1959,47.22,31900.0
2012-12-21 15:45:00,58.95,58.95,58.78,58.81,98500.0,47.212,47.212,47.0758,47.0998,98500.0
2012-12-21 15:50:00,58.81,58.89,58.79,58.83,92500.0,47.0998,47.1639,47.0838,47.1158,92500.0
2012-12-21 15:55:00,58.83,58.88,58.79,58.87,181300.0,47.1158,47.1559,47.0838,47.1479,181300.0
2012-12-24 09:30:00,58.86,58.86,58.5,58.7,28800.0,47.1399,47.1399,46.8516,47.0117,28800.0
2012-12-24 09:35:00,58.73,58.73,58.58,58.69,10500.0,47.0358,47.0358,46.9156,47.0037,10500.0
2012-12-24 09:40:00,58.74,58.75,58.64,58.74,7600.0,47.0438,47.0518,46.9637,47.0438,7600.0
2012-12-24 09:45:00,58.76,58.8,58.66,58.68,10400.0,47.0598,47.0918,46.9797,46.9957,10400.0
2012-12-24 09:50:00,58.68,58.7,58.6,58.6,14800.0,46.9957,47.0117,46.9316,46.9316,14800.0
2012-12-24 09:55:00,58.6,58.62,58.55,58.58,15700.0,46.9316,46.9477,46.8916,46.9156,15700.0
2012-12-24 10:00:00,58.59,58.62,58.54,58.6,13400.0,46.9236,46.9477,46.8836,46.9316,13400.0
2012-12-24 10:05:00,58.6,58.62,58.59,58.6,12900.0,46.9316,46.9477,46.9236,46.9316,12900.0
2012-12-24 10:10:00,58.59,58.69,58.59,58.67,11400.0,46.9236,47.0037,46.9236,46.9877,11400.0
2012-12-24 10:15:00,58.68,58.7,58.64,58.69,10000.0,46.9957,47.0117,46.9637,47.0037,10000.0
2012-12-24 10:20:00,58.7,58.7,58.64,58.64,8600.0,47.0117,47.0117,46.9637,46.9637,8600.0
2012-12-24 10:25:00,58.64,58.64,58.6,58.63,12900.0,46.9637,46.9637,46.9316,46.9557,12900.0
2012-12-24 10:30:00,58.63,58.72,58.62,58.71,7500.0,46.9557,47.0278,46.9477,47.0197,7500.0
2012-12-24 10:35:00,58.71,58.71,58.59,58.64,12500.0,47.0197,47.0197,46.9236,46.9637,12500.0
2012-12-24 10:40:00,58.65,58.66,58.63,58.66,9700.0,46.9717,46.9797,46.9557,46.9797,9700.0
2012-12-24 10:45:00,58.65,58.67,58.59,58.59,7300.0,46.9717,46.9877,46.9236,46.9236,7300.0
2012-12-24 10:50:00,58.59,58.62,58.55,58.6,6600.0,46.9236,46.9477,46.8916,46.9316,6600.0
2012-12-24 10:55:00,58.61,58.62,58.55,58.55,11700.0,46.9397,46.9477,46.8916,46.8916,11700.0
2012-12-24 11:00:00,58.56,58.61,58.56,58.61,7500.0,46.8996,46.9397,46.8996,46.9397,7500.0
2012-12-24 11:05:00,58.61,58.63,58.53,58.56,13200.0,46.9397,46.9557,46.8756,46.8996,13200.0
2012-12-24 11:10:00,58.56,58.62,58.55,58.57,15200.0,46.8996,46.9477,46.8916,46.9076,15200.0
2012-12-24 11:15:00,58.58,58.58,58.55,58.55,9300.0,46.9156,46.9156,46.8916,46.8916,9300.0
2012-12-24 11:20:00,58.55,58.56,58.54,58.54,2700.0,46.8916,46.8996,46.8836,46.8836,2700.0
2012-12-24 11:25:00,58.55,58.55,58.52,58.54,12900.0,46.8916,46.8916,46.8676,46.8836,12900.0
2012-12-24 11:30:00,58.54,58.57,58.51,58.56,10100.0,46.8836,46.9076,46.8596,46.8996,10100.0
2012-12-24 11:35:00,58.55,58.56,58.51,58.52,6700.0,46.8916,46.8996,46.8596,46.8676,6700.0
2012-12-24 11:40:00,58.51,58.53,58.49,58.5,6500.0,46.8596,46.8756,46.8435,46.8516,6500.0
2012-12-24 11:45:00,58.49,58.51,58.42,58.44,9900.0,46.8435,46.8596,46.7875,46.8035,9900.0
2012-12-24 11:50:00,58.44,58.45,58.4,58.45,7700.0,46.8035,46.8115,46.7715,46.8115,7700.0
2012-12-24 11:55:00,58.45,58.5,58.45,58.5,6000.0,46.8115,46.8516,46.8115,46.8516,6000.0
2012-12-24 12:00:00,58.51,58.52,58.5,58.51,10000.0,46.8596,46.8676,46.8516,46.8596,10000.0
2012-12-24 12:05:00,58.51,58.52,58.48,58.51,7800.0,46.8596,46.8676,46.8355,46.8596,7800.0
2012-12-24 12:10:00,58.5,58.52,58.5,58.51,9900.0,46.8516,46.8676,46.8516,46.8596,9900.0
2012-12-24 12:15:00,58.51,58.51,58.42,58.42,11900.0,46.8596,46.8596,46.7875,46.7875,11900.0
2012-12-24 12:20:00,58.41,58.41,58.39,58.39,8000.0,46.7795,46.7795,46.7635,46.7635,8000.0
2012-12-24 12:25:00,58.39,58.45,58.39,58.42,16300.0,46.7635,46.8115,46.7635,46.7875,16300.0
2012-12-24 12:30:00,58.41,58.46,58.41,58.45,6300.0,46.7795,46.8195,46.7795,46.8115,6300.0
2012-12-24 12:35:00,58.45,58.5,58.44,58.45,10800.0,46.8115,46.8516,46.8035,46.8115,10800.0
2012-12-24 12:40:00,58.45,58.46,58.4,58.4,9800.0,46.8115,46.8195,46.7715,46.7715,9800.0
2012-12-24 12:45:00,58.41,58.49,58.41,58.48,15400.0,46.7795,46.8435,46.7795,46.8355,15400.0
2012-12-24 12:50:00,58.48,58.58,58.47,58.58,23200.0,46.8355,46.9156,46.8275,46.9156,23200.0
2012-12-24 12:55:00,58.58,58.61,58.52,58.54,55400.0,46.9156,46.9397,46.8676,46.8836,55400.0
2012-12-26 09:30:00,58.61,58.78,58.54,58.62,20400.0,46.9397,47.0758,46.8836,46.9477,20400.0
2012-12-26 09:35:00,58.62,58.66,58.51,58.63,14900.0,46.9477,46.9797,46.8596,46.9557,14900.0
2012-12-26 09:40:00,58.64,58.68,58.49,58.57,12700.0,46.9637,46.9957,46.8435,46.9076,12700.0
2012-12-26 09:45:00,58.58,58.61,58.51,58.52,12800.0,46.9156,46.9397,46.8596,46.8676,12800.0
2012-12-26 09:50:00,58.52,58.53,58.46,58.49,18200.0,46.8676,46.8756,46.8195,46.8435,18200.0
2012-12-26 09:55:00,58.48,58.52,58.41,58.43,20900.0,46.8355,46.8676,46.7795,46.7955,20900.0
2012-12-26 10:00:00,58.43,58.48,58.3,58.33,16400.0,46.7955,46.8355,46.6914,46.7154,16400.0
2012-12-26 10:05:00,58.32,58.36,58.26,58.28,12100.0,46.7074,46.7394,46.6593,46.6754,12100.0
2012-12-26 10:10:00,58.28,58.35,58.28,58.32,8600.0,46.6754,46.7314,46.6754,46.7074,8600.0
2012-12-26 10:15:00,58.31,58.41,58.31,58.36,15400.0,46.6994,46.7795,46.6994,46.7394,15400.0
2012-12-26 10:20:00,58.36,58.38,58.32,58.32,14600.0,46.7394,46.7555,46.7074,46.7074,14600.0
2012-12-26 10:25:00,58.31,58.38,58.31,58.32,59700.0,46.6994,46.7555,46.6994,46.7074,59700.0
2012-12-26 10:30:00,58.32,58.32,58.25,58.29,24100.0,46.7074,46.7074,46.6513,46.6834,24100.0
2012-12-26 10:35:00,58.28,58.29,58.18,58.18,25600.0,46.6754,46.6834,46.5953,46.5953,25600.0
2012-12-26 10:40:00,58.17,58.26,58.17,58.25,25300.0,46.5873,46.6593,46.5873,46.6513,25300.0
2012-12-26 10:45:00,58.24,58.29,58.23,58.29,11200.0,46.6433,46.6834,46.6353,46.6834,11200.0
2012-12-26 10:50:00,58.29,58.34,58.23,58.25,15300.0,46.6834,46.7234,46.6353,46.6513,15300.0
2012-12-26 10:55:00,58.25,58.27,58.12,58.12,11700.0,46.6513,46.6674,46.5472,46.5472,11700.0
2012-12-26 11:00:00,58.13,58.14,58.04,58.07,15500.0,46.5552,46.5632,46.4832,46.5072,15500.0
2012-12-26 11:05:00,58.07,58.07,57.97,57.99,19700.0,46.5072,46.5072,46.4271,46.4431,19700.0
2012-12-26 11:10:00,57.97,58.0,57.91,57.97,40200.0,46.4271,46.4511,46.379,46.4271,40200.0
2012-12-26 11:15:00,57.97,58.0,57.92,57.99,17300.0,46.4271,46.4511,46.387,46.4431,17300.0
2012-12-26 11:20:00,57.99,57.99,57.92,57.96,11900.0,46.4431,46.4431,46.387,46.4191,11900.0
2012-12-26 11:25:00,57.95,57.96,57.88,57.9,20900.0,46.4111,46.4191,46.355,46.371,20900.0
2012-12-26 11:30:00,57.9,57.95,57.88,57.93,24600.0,46.371,46.4111,46.355,46.3951,24600.0
2012-12-26 11:35:00,57.95,57.96,57.88,57.88,10200.0,46.4111,46.4191,46.355,46.355,10200.0
2012-12-26 11:40:00,57.88,58.0,57.88,57.99,13600.0,46.355,46.4511,46.355,46.4431,13600.0
2012-12-26 11:45:00,57.99,58.05,57.99,58.04,7200.0,46.4431,46.4912,46.4431,46.4832,7200.0
2012-12-26 11:50:00,58.05,58.05,57.98,58.03,38900.0,46.4912,46.4912,46.4351,46.4751,38900.0
2012-12-26 11:55:00,58.02,58.05,58.02,58.02,3500.0,46.4671,46.4912,46.4671,46.4671,3500.0
2012-12-26 12:00:00,58.02,58.08,58.0,58.01,19900.0,46.4671,46.5152,46.4511,46.4591,19900.0
2012-12-26 12:05:00,58.02,58.02,57.93,57.93,17900.0,46.4671,46.4671,46.3951,46.3951,17900.0
2012-12-26 12:10:00,57.93,57.98,57.91,57.96,17000.0,46.3951,46.4351,46.379,46.4191,17000.0
2012-12-26 12:15:00,57.95,57.95,57.86,57.95,14600.0,46.4111,46.4111,46.339,46.4111,14600.0
2012-12-26 12:20:00,57.95,57.96,57.92,57.96,7700.0,46.4111,46.4191,46.387,46.4191,7700.0
2012-12-26 12:25:00,57.94,57.95,57.89,57.93,7400.0,46.4031,46.4111,46.363,46.3951,7400.0
2012-12-26 12:30:00,57.92,57.99,57.91,57.97,8800.0,46.387,46.4431,46.379,46.4271,8800.0
2012-12-26 12:35:00,57.97,58.0,57.92,57.92,9000.0,46.4271,46.4511,46.387,46.387,9000.0
2012-12-26 12:40:00,57.92,57.95,57.88,57.91,10900.0,46.387,46.4111,46.355,46.379,10900.0
2012-12-26 12:45:00,57.9,57.95,57.88,57.93,10600.0,46.371,46.4111,46.355,46.3951,10600.0
2012-12-26 12:50:00,57.94,57.94,57.88,57.92,12800.0,46.4031,46.4031,46.355,46.387,12800.0
2012-12-26 12:55:00,57.93,58.0,57.93,57.94,23800.0,46.3951,46.4511,46.3951,46.4031,23800.0
2012-12-26 13:00:00,57.97,57.98,57.92,57.97,13300.0,46.4271,46.4351,46.387,46.4271,13300.0
2012-12-26 13:05:00,57.96,57.97,57.93,57.95,9800.0,46.4191,46.4271,46.3951,46.4111,9800.0
2012-12-26 13:10:00,57.95,57.98,57.93,57.97,12300.0,46.4111,46.4351,46.3951,46.4271,12300.0
2012-12-26 13:15:00,57.97,58.02,57.95,57.99,14200.0,46.4271,46.4671,46.4111,46.4431,14200.0
2012-12-26 13:20:00,57.98,57.99,57.87,57.88,9600.0,46.4351,46.4431,46.347,46.355,9600.0
2012-12-26 13:25:00,57.88,57.92,57.88,57.9,4300.0,46.355,46.387,46.355,46.371,4300.0
2012-12-26 13:30:00,57.91,57.93,57.9,57.9,10700.0,46.379,46.3951,46.371,46.371,10700.0
2012-12-26 13:35:00,57.91,57.92,57.89,57.9,6600.0,46.379,46.387,46.363,46.371,6600.0
2012-12-26 13:40:00,57.9,57.9,57.81,57.88,13500.0,46.371,46.371,46.299,46.355,13500.0
2012-12-26 13:45:00,57.88,57.91,57.84,57.84,10400.0,46.355,46.379,46.323,46.323,10400.0
2012-12-26 13:50:00,57.84,57.85,57.8,57.8,19400.0,46.323,46.331,46.2909,46.2909,19400.0
2012-12-26 13:55:00,57.8,57.82,57.8,57.8,5400.0,46.2909,46.307,46.2909,46.2909,5400.0
2012-12-26 14:00:00,57.81,57.92,57.81,57.87,31000.0,46.299,46.387,46.299,46.347,31000.0
2012-12-26 14:05:00,57.87,57.9,57.81,57.83,19800.0,46.347,46.371,46.299,46.315,19800.0
2012-12-26 14:10:00,57.84,57.84,57.8,57.8,11700.0,46.323,46.323,46.2909,46.2909,11700.0
2012-12-26 14:15:00,57.81,57.81,57.77,57.79,14500.0,46.299,46.299,46.2669,46.2829,14500.0
2012-12-26 14:20:00,57.8,57.8,57.69,57.69,25700.0,46.2909,46.2909,46.2028,46.2028,25700.0
2012-12-26 14:25:00,57.69,57.71,57.65,57.66,20800.0,46.2028,46.2189,46.1708,46.1788,20800.0
2012-12-26 14:30:00,57.67,57.68,57.64,57.66,16200.0,46.1868,46.1948,46.1628,46.1788,16200.0
2012-12-26 14:35:00,57.67,57.73,57.67,57.73,15700.0,46.1868,46.2349,46.1868,46.2349,15700.0
2012-12-26 14:40:00,57.72,57.74,57.69,57.7,12200.0,46.2269,46.2429,46.2028,46.2109,12200.0
2012-12-26 14:45:00,57.7,57.76,57.69,57.76,26200.0,46.2109,46.2589,46.2028,46.2589,26200.0
2012-12-26 14:50:00,57.76,57.92,57.74,57.89,34400.0,46.2589,46.387,46.2429,46.363,34400.0
2012-12-26 14:55:00,57.9,57.97,57.89,57.9,30300.0,46.371,46.4271,46.363,46.371,30300.0
2012-12-26 15:00:00,57.89,57.93,57.86,57.86,14600.0,46.363,46.3951,46.339,46.339,14600.0
2012-12-26 15:05:00,57.86,57.88,57.82,57.82,23600.0,46.339,46.355,46.307,46.307,23600.0
2012-12-26 15:10:00,57.83,57.91,57.83,57.88,24900.0,46.315,46.379,46.315,46.355,24900.0
2012-12-26 15:15:00,57.88,57.92,57.85,57.85,24600.0,46.355,46.387,46.331,46.331,24600.0
2012-12-26 15:20:00,57.85,57.88,57.81,57.83,19900.0,46.331,46.355,46.299,46.315,19900.0
2012-12-26 15:25:00,57.82,57.91,57.82,57.88,21400.0,46.307,46.379,46.307,46.355,21400.0
2012-12-26 15:30:00,57.87,57.88,57.83,57.84,24900.0,46.347,46.355,46.315,46.323,24900.0
2012-12-26 15:35:00,57.84,57.86,57.79,57.81,20400.0,46.323,46.339,46.2829,46.299,20400.0
2012-12-26 15:40:00,57.81,57.82,57.75,57.76,30300.0,46.299,46.307,46.2509,46.2589,30300.0
2012-12-26 15:45:00,57.76,57.83,57.74,57.82,35200.0,46.2589,46.315,46.2429,46.307,35200.0
2012-12-26 15:50:00,57.82,57.82,57.74,57.78,44700.0,46.307,46.307,46.2429,46.2749,44700.0
2012-12-26 15:55:00,57.79,57.81,57.74,57.78,90400.0,46.2829,46.299,46.2429,46.2749,90400.0
2012-12-27 09:30:00,57.89,57.97,57.81,57.92,13900.0,46.363,46.4271,46.299,46.387,13900.0
2012-12-27 09:35:00,57.9,57.92,57.74,57.75,19800.0,46.371,46.387,46.2429,46.2509,19800.0
2012-12-27 09:40:00,57.72,57.74,57.63,57.65,56500.0,46.2269,46.2429,46.1548,46.1708,56500.0
2012-12-27 09:45:00,57.67,57.67,57.55,57.57,24200.0,46.1868,46.1868,46.0907,46.1067,24200.0
2012-12-27 09:50:00,57.57,57.58,57.33,57.4,20900.0,46.1067,46.1147,45.9145,45.9706,20900.0
2012-12-27 09:55:00,57.39,57.47,57.38,57.4,9900.0,45.9626,46.0267,45.9546,45.9706,9900.0
2012-12-27 10:00:00,57.39,57.42,57.3,57.34,16600.0,45.9626,45.9866,45.8905,45.9225,16600.0
2012-12-27 10:05:00,57.32,57.33,57.2,57.25,31100.0,45.9065,45.9145,45.8104,45.8505,31100.0
2012-12-27 10:10:00,57.25,57.25,57.17,57.18,19700.0,45.8505,45.8505,45.7864,45.7944,19700.0
2012-12-27 10:15:00,57.18,57.2,56.87,56.87,59100.0,45.7944,45.8104,45.5461,45.5461,59100.0
2012-12-27 10:20:00,56.86,56.96,56.7,56.8,44200.0,45.5381,45.6182,45.41,45.4901,44200.0
2012-12-27 10:25:00,56.8,56.85,56.59,56.66,42100.0,45.4901,45.5301,45.3219,45.3779,42100.0
2012-12-27 10:30:00,56.66,56.78,56.65,56.75,36200.0,45.3779,45.474,45.3699,45.45,36200.0
2012-12-27 10:35:00,56.76,56.78,56.65,56.68,19600.0,45.458,45.474,45.3699,45.394,19600.0
2012-12-27 10:40:00,56.69,56.78,56.69,56.76,14000.0,45.402,45.474,45.402,45.458,14000.0
2012-12-27 10:45:00,56.76,56.78,56.73,56.75,21100.0,45.458,45.474,45.434,45.45,21100.0
2012-12-27 10:50:00,56.76,56.79,56.67,56.71,18900.0,45.458,45.4821,45.3859,45.418,18900.0
2012-12-27 10:55:00,56.7,56.78,56.68,56.78,15500.0,45.41,45.474,45.394,45.474,15500.0
2012-12-27 11:00:00,56.78,56.83,56.78,56.82,12400.0,45.474,45.5141,45.474,45.5061,12400.0
2012-12-27 11:05:00,56.81,56.81,56.64,56.71,22800.0,45.4981,45.4981,45.3619,45.418,22800.0
2012-12-27 11:10:00,56.71,56.72,56.58,56.7,24400.0,45.418,45.426,45.3139,45.41,24400.0
2012-12-27 11:15:00,56.7,56.74,56.7,56.72,9900.0,45.41,45.442,45.41,45.426,9900.0
2012-12-27 11:20:00,56.72,56.83,56.72,56.8,13300.0,45.426,45.5141,45.426,45.4901,13300.0
2012-12-27 11:25:00,56.81,56.85,56.73,56.76,12400.0,45.4981,45.5301,45.434,45.458,12400.0
2012-12-27 11:30:00,56.76,56.82,56.73,56.82,11800.0,45.458,45.5061,45.434,45.5061,11800.0
2012-12-27 11:35:00,56.81,56.84,56.77,56.83,10900.0,45.4981,45.5221,45.466,45.5141,10900.0
2012-12-27 11:40:00,56.85,56.91,56.84,56.86,17400.0,45.5301,45.5782,45.5221,45.5381,17400.0
2012-12-27 11:45:00,56.85,56.87,56.74,56.82,25500.0,45.5301,45.5461,45.442,45.5061,25500.0
2012-12-27 11:50:00,56.83,56.84,56.75,56.79,14200.0,45.5141,45.5221,45.45,45.4821,14200.0
2012-12-27 11:55:00,56.78,56.78,56.72,56.75,9300.0,45.474,45.474,45.426,45.45,9300.0
2012-12-27 12:00:00,56.74,56.77,56.66,56.66,23500.0,45.442,45.466,45.3779,45.3779,23500.0
2012-12-27 12:05:00,56.66,56.71,56.65,56.68,19800.0,45.3779,45.418,45.3699,45.394,19800.0
2012-12-27 12:10:00,56.68,56.72,56.63,56.71,16700.0,45.394,45.426,45.3539,45.418,16700.0
2012-12-27 12:15:00,56.72,56.73,56.67,56.72,13300.0,45.426,45.434,45.3859,45.426,13300.0
2012-12-27 12:20:00,56.72,56.75,56.67,56.72,19200.0,45.426,45.45,45.3859,45.426,19200.0
2012-12-27 12:25:00,56.71,56.77,56.68,56.72,14300.0,45.418,45.466,45.394,45.426,14300.0
2012-12-27 12:30:00,56.71,56.72,56.55,56.55,15500.0,45.418,45.426,45.2898,45.2898,15500.0
2012-12-27 12:35:00,56.56,56.56,56.45,56.48,55700.0,45.2978,45.2978,45.2098,45.2338,55700.0
2012-12-27 12:40:00,56.49,56.54,56.46,56.48,14800.0,45.2418,45.2818,45.2178,45.2338,14800.0
2012-12-27 12:45:00,56.49,56.59,56.45,56.57,15700.0,45.2418,45.3219,45.2098,45.3059,15700.0
2012-12-27 12:50:00,56.57,56.64,56.55,56.64,14300.0,45.3059,45.3619,45.2898,45.3619,14300.0
2012-12-27 12:55:00,56.64,56.74,56.61,56.73,20400.0,45.3619,45.442,45.3379,45.434,20400.0
2012-12-27 13:00:00,56.71,56.82,56.69,56.8,11000.0,45.418,45.5061,45.402,45.4901,11000.0
2012-12-27 13:05:00,56.8,56.8,56.71,56.76,16800.0,45.4901,45.4901,45.418,45.458,16800.0
2012-12-27 13:10:00,56.75,56.81,56.74,56.8,12200.0,45.45,45.4981,45.442,45.4901,12200.0
2012-12-27 13:15:00,56.81,56.89,56.78,56.79,32900.0,45.4981,45.5621,45.474,45.4821,32900.0
2012-12-27 13:20:00,56.79,56.8,56.6,56.63,22700.0,45.4821,45.4901,45.3299,45.3539,22700.0
2012-12-27 13:25:00,56.63,56.64,56.56,56.63,18900.0,45.3539,45.3619,45.2978,45.3539,18900.0
2012-12-27 13:30:00,56.63,56.71,56.63,56.66,10800.0,45.3539,45.418,45.3539,45.3779,10800.0
2012-12-27 13:35:00,56.67,56.72,56.63,56.67,14200.0,45.3859,45.426,45.3539,45.3859,14200.0
2012-12-27 13:40:00,56.7,56.73,56.67,56.7,21500.0,45.41,45.434,45.3859,45.41,21500.0
2012-12-27 13:45:00,56.68,56.68,56.62,56.66,11000.0,45.394,45.394,45.3459,45.3779,11000.0
2012-12-27 13:50:00,56.64,56.7,56.62,56.7,7100.0,45.3619,45.41,45.3459,45.41,7100.0
2012-12-27 13:55:00,56.7,56.78,56.7,56.77,40000.0,45.41,45.474,45.41,45.466,40000.0
2012-12-27 14:00:00,56.77,56.81,56.71,56.72,18200.0,45.466,45.4981,45.418,45.426,18200.0
2012-12-27 14:05:00,56.72,56.78,56.71,56.75,23800.0,45.426,45.474,45.418,45.45,23800.0
2012-12-27 14:10:00,56.75,56.77,56.74,56.76,9800.0,45.45,45.466,45.442,45.458,9800.0
2012-12-27 14:15:00,56.75,56.85,56.72,56.83,23400.0,45.45,45.5301,45.426,45.5141,23400.0
2012-12-27 14:20:00,56.83,56.85,56.76,56.77,28700.0,45.5141,45.5301,45.458,45.466,28700.0
2012-12-27 14:25:00,56.76,56.77,56.72,56.72,16300.0,45.458,45.466,45.426,45.426,16300.0
2012-12-27 14:30:00,56.73,56.76,56.72,56.74,20600.0,45.434,45.458,45.426,45.442,20600.0
2012-12-27 14:35:00,56.73,56.81,56.73,56.8,11800.0,45.434,45.4981,45.434,45.4901,11800.0
2012-12-27 14:40:00,56.8,56.95,56.8,56.95,15100.0,45.4901,45.6102,45.4901,45.6102,15100.0
2012-12-27 14:45:00,56.96,57.25,56.96,57.13,83000.0,45.6182,45.8505,45.6182,45.7544,83000.0
2012-12-27 14:50:00,57.13,57.22,57.09,57.14,34200.0,45.7544,45.8264,45.7223,45.7624,34200.0
2012-12-27 14:55:00,57.12,57.26,57.11,57.21,29500.0,45.7463,45.8585,45.7383,45.8184,29500.0
2012-12-27 15:00:00,57.22,57.28,57.1,57.15,29500.0,45.8264,45.8745,45.7303,45.7704,29500.0
2012-12-27 15:05:00,57.16,57.32,57.16,57.24,43300.0,45.7784,45.9065,45.7784,45.8424,43300.0
2012-12-27 15:10:00,57.22,57.22,57.17,57.17,54400.0,45.8264,45.8264,45.7864,45.7864,54400.0
2012-12-27 15:15:00,57.17,57.19,57.08,57.15,37700.0,45.7864,45.8024,45.7143,45.7704,37700.0
2012-12-27 15:20:00,57.15,57.34,57.14,57.28,62400.0,45.7704,45.9225,45.7624,45.8745,62400.0
2012-12-27 15:25:00,57.29,57.33,57.21,57.21,38200.0,45.8825,45.9145,45.8184,45.8184,38200.0
2012-12-27 15:30:00,57.2,57.33,57.2,57.33,58000.0,45.8104,45.9145,45.8104,45.9145,58000.0
2012-12-27 15:35:00,57.34,57.42,57.29,57.29,57200.0,45.9225,45.9866,45.8825,45.8825,57200.0
2012-12-27 15:40:00,57.29,57.41,57.29,57.4,67200.0,45.8825,45.9786,45.8825,45.9706,67200.0
2012-12-27 15:45:00,57.41,57.45,57.27,57.31,57000.0,45.9786,46.0106,45.8665,45.8985,57000.0
2012-12-27 15:50:00,57.32,57.38,57.26,57.3,87800.0,45.9065,45.9546,45.8585,45.8905,87800.0
2012-12-27 15:55:00,57.31,57.5,57.31,57.35,132000.0,45.8985,46.0507,45.8985,45.9305,132000.0
2012-12-28 09:30:00,56.93,57.09,56.89,57.08,26200.0,45.5942,45.7223,45.5621,45.7143,26200.0
2012-12-28 09:35:00,57.07,57.1,56.79,56.92,26000.0,45.7063,45.7303,45.4821,45.5862,26000.0
2012-12-28 09:40:00,56.91,57.05,56.91,57.03,8500.0,45.5782,45.6903,45.5782,45.6743,8500.0
2012-12-28 09:45:00,57.0,57.01,56.8,56.94,15900.0,45.6502,45.6582,45.4901,45.6022,15900.0
2012-12-28 09:50:00,56.92,56.93,56.79,56.79,12500.0,45.5862,45.5942,45.4821,45.4821,12500.0
2012-12-28 09:55:00,56.79,56.85,56.74,56.85,16100.0,45.4821,45.5301,45.442,45.5301,16100.0
2012-12-28 10:00:00,56.84,56.89,56.77,56.85,15900.0,45.5221,45.5621,45.466,45.5301,15900.0
2012-12-28 10:05:00,56.87,57.0,56.82,56.83,39100.0,45.5461,45.6502,45.5061,45.5141,39100.0
2012-12-28 10:10:00,56.84,56.91,56.73,56.79,19100.0,45.5221,45.5782,45.434,45.4821,19100.0
2012-12-28 10:15:00,56.79,56.92,56.79,56.9,15800.0,45.4821,45.5862,45.4821,45.5701,15800.0
2012-12-28 10:20:00,56.91,56.95,56.85,56.9,17700.0,45.5782,45.6102,45.5301,45.5701,17700.0
2012-12-28 10:25:00,56.88,56.95,56.81,56.88,15400.0,45.5541,45.6102,45.4981,45.5541,15400.0
2012-12-28 10:30:00,56.88,57.07,56.84,56.96,35100.0,45.5541,45.7063,45.5221,45.6182,35100.0
2012-12-28 10:35:00,56.94,56.99,56.93,56.93,10800.0,45.6022,45.6422,45.5942,45.5942,10800.0
2012-12-28 10:40:00,56.93,57.3,56.9,57.08,58000.0,45.5942,45.8905,45.5701,45.7143,58000.0
2012-12-28 10:45:00,57.09,57.3,57.07,57.18,32300.0,45.7223,45.8905,45.7063,45.7944,32300.0
2012-12-28 10:50:00,57.18,57.2,57.09,57.09,7500.0,45.7944,45.8104,45.7223,45.7223,7500.0
2012-12-28 10:55:00,57.1,57.14,57.02,57.02,37400.0,45.7303,45.7624,45.6663,45.6663,37400.0
2012-12-28 11:00:00,57.02,57.08,57.01,57.08,27700.0,45.6663,45.7143,45.6582,45.7143,27700.0
2012-12-28 11:05:00,57.08,57.1,56.98,57.01,15100.0,45.7143,45.7303,45.6342,45.6582,15100.0
2012-12-28 11:10:00,57.02,57.13,57.0,57.05,91500.0,45.6663,45.7544,45.6502,45.6903,91500.0
2012-12-28 11:15:00,57.05,57.07,57.01,57.05,7600.0,45.6903,45.7063,45.6582,45.6903,7600.0
2012-12-28 11:20:00,57.05,57.06,56.97,56.97,15800.0,45.6903,45.6983,45.6262,45.6262,15800.0
2012-12-28 11:25:00,56.98,57.02,56.91,56.98,22400.0,45.6342,45.6663,45.5782,45.6342,22400.0
2012-12-28 11:30:00,56.98,57.05,56.98,57.03,11400.0,45.6342,45.6903,45.6342,45.6743,11400.0
2012-12-28 11:35:00,57.03,57.15,57.01,57.15,38800.0,45.6743,45.7704,45.6582,45.7704,38800.0
2012-12-28 11:40:00,57.15,57.2,57.13,57.13,26800.0,45.7704,45.8104,45.7544,45.7544,26800.0
2012-12-28 11:45:00,57.14,57.17,57.13,57.16,14400.0,45.7624,45.7864,45.7544,45.7784,14400.0
2012-12-28 11:50:00,57.16,57.21,57.16,57.21,12600.0,45.7784,45.8184,45.7784,45.8184,12600.0
2012-12-28 11:55:00,57.22,57.23,57.18,57.23,17700.0,45.8264,45.8344,45.7944,45.8344,17700.0
2012-12-28 12:00:00,57.22,57.31,57.21,57.3,14000.0,45.8264,45.8985,45.8184,45.8905,14000.0
2012-12-28 12:05:00,57.28,57.28,57.22,57.26,6800.0,45.8745,45.8745,45.8264,45.8585,6800.0
2012-12-28 12:10:00,57.25,57.34,57.21,57.34,9100.0,45.8505,45.9225,45.8184,45.9225,9100.0
2012-12-28 12:15:00,57.34,57.4,57.31,57.33,15400.0,45.9225,45.9706,45.8985,45.9145,15400.0
2012-12-28 12:20:00,57.33,57.36,57.26,57.27,11300.0,45.9145,45.9386,45.8585,45.8665,11300.0
2012-12-28 12:25:00,57.26,57.31,57.25,57.31,6900.0,45.8585,45.8985,45.8505,45.8985,6900.0
2012-12-28 12:30:00,57.31,57.31,57.27,57.27,7200.0,45.8985,45.8985,45.8665,45.8665,7200.0
2012-12-28 12:35:00,57.29,57.3,57.24,57.29,18100.0,45.8825,45.8905,45.8424,45.8825,18100.0
2012-12-28 12:40:00,57.29,57.29,57.23,57.24,9700.0,45.8825,45.8825,45.8344,45.8424,9700.0
2012-12-28 12:45:00,57.24,57.3,57.23,57.29,8400.0,45.8424,45.8905,45.8344,45.8825,8400.0
2012-12-28 12:50:00,57.28,57.28,57.24,57.24,8400.0,45.8745,45.8745,45.8424,45.8424,8400.0
2012-12-28 12:55:00,57.24,57.26,57.23,57.24,7200.0,45.8424,45.8585,45.8344,45.8424,7200.0
2012-12-28 13:00:00,57.25,57.31,57.25,57.29,17300.0,45.8505,45.8985,45.8505,45.8825,17300.0
2012-12-28 13:05:00,57.31,57.32,57.26,57.29,6300.0,45.8985,45.9065,45.8585,45.8825,6300.0
2012-12-28 13:10:00,57.29,57.33,57.27,57.28,8600.0,45.8825,45.9145,45.8665,45.8745,8600.0
2012-12-28 13:15:00,57.27,57.27,57.25,57.25,6000.0,45.8665,45.8665,45.8505,45.8505,6000.0
2012-12-28 13:20:00,57.26,57.3,57.26,57.27,5500.0,45.8585,45.8905,45.8585,45.8665,5500.0
2012-12-28 13:25:00,57.28,57.29,57.24,57.26,10900.0,45.8745,45.8825,45.8424,45.8585,10900.0
2012-12-28 13:30:00,57.26,57.27,57.23,57.26,6300.0,45.8585,45.8665,45.8344,45.8585,6300.0
2012-12-28 13:35:00,57.26,57.34,57.25,57.34,24500.0,45.8585,45.9225,45.8505,45.9225,24500.0
2012-12-28 13:40:00,57.33,57.36,57.32,57.34,13700.0,45.9145,45.9386,45.9065,45.9225,13700.0
2012-12-28 13:45:00,57.34,57.34,57.3,57.3,14300.0,45.9225,45.9225,45.8905,45.8905,14300.0
2012-12-28 13:50:00,57.31,57.32,57.27,57.28,23300.0,45.8985,45.9065,45.8665,45.8745,23300.0
2012-12-28 13:55:00,57.28,57.28,57.2,57.25,33200.0,45.8745,45.8745,45.8104,45.8505,33200.0
2012-12-28 14:00:00,57.25,57.25,57.2,57.2,14900.0,45.8505,45.8505,45.8104,45.8104,14900.0
2012-12-28 14:05:00,57.21,57.21,57.13,57.15,22900.0,45.8184,45.8184,45.7544,45.7704,22900.0
2012-12-28 14:10:00,57.15,57.19,57.14,57.19,19500.0,45.7704,45.8024,45.7624,45.8024,19500.0
2012-12-28 14:15:00,57.18,57.2,57.16,57.2,7500.0,45.7944,45.8104,45.7784,45.8104,7500.0
2012-12-28 14:20:00,57.21,57.27,57.21,57.24,21400.0,45.8184,45.8665,45.8184,45.8424,21400.0
2012-12-28 14:25:00,57.24,57.27,57.18,57.24,19100.0,45.8424,45.8665,45.7944,45.8424,19100.0
2012-12-28 14:30:00,57.23,57.26,57.22,57.25,12500.0,45.8344,45.8585,45.8264,45.8505,12500.0
2012-12-28 14:35:00,57.24,57.26,57.19,57.26,11600.0,45.8424,45.8585,45.8024,45.8585,11600.0
2012-12-28 14:40:00,57.24,57.33,57.23,57.33,16300.0,45.8424,45.9145,45.8344,45.9145,16300.0
2012-12-28 14:45:00,57.33,57.35,57.29,57.3,17700.0,45.9145,45.9305,45.8825,45.8905,17700.0
2012-12-28 14:50:00,57.3,57.3,57.25,57.27,9300.0,45.8905,45.8905,45.8505,45.8665,9300.0
2012-12-28 14:55:00,57.25,57.28,57.25,57.27,12300.0,45.8505,45.8745,45.8505,45.8665,12300.0
2012-12-28 15:00:00,57.27,57.29,57.25,57.27,14900.0,45.8665,45.8825,45.8505,45.8665,14900.0
2012-12-28 15:05:00,57.26,57.27,57.23,57.24,14400.0,45.8585,45.8665,45.8344,45.8424,14400.0
2012-12-28 15:10:00,57.23,57.23,57.19,57.2,15600.0,45.8344,45.8344,45.8024,45.8104,15600.0
2012-12-28 15:15:00,57.21,57.33,57.21,57.33,20400.0,45.8184,45.9145,45.8184,45.9145,20400.0
2012-12-28 15:20:00,57.33,57.34,57.27,57.31,16000.0,45.9145,45.9225,45.8665,45.8985,16000.0
2012-12-28 15:25:00,57.3,57.35,57.29,57.29,26300.0,45.8905,45.9305,45.8825,45.8825,26300.0
2012-12-28 15:30:00,57.29,57.35,57.28,57.34,28700.0,45.8825,45.9305,45.8745,45.9225,28700.0
2012-12-28 15:35:00,57.34,57.39,57.09,57.15,105300.0,45.9225,45.9626,45.7223,45.7704,105300.0
2012-12-28 15:40:00,57.13,57.24,57.13,57.13,48100.0,45.7544,45.8424,45.7544,45.7544,48100.0
2012-12-28 15:45:00,57.12,57.13,56.98,57.03,73100.0,45.7463,45.7544,45.6342,45.6743,73100.0
2012-12-28 15:50:00,57.03,57.05,56.93,57.05,74500.0,45.6743,45.6903,45.5942,45.6903,74500.0
2012-12-28 15:55:00,57.05,57.11,56.98,57.11,268200.0,45.6903,45.7383,45.6342,45.7383,268200.0
2012-12-31 09:30:00,56.77,56.77,56.47,56.73,50200.0,45.466,45.466,45.2258,45.434,50200.0
2012-12-31 09:35:00,56.73,56.91,56.64,56.91,28300.0,45.434,45.5782,45.3619,45.5782,28300.0
2012-12-31 09:40:00,56.92,57.0,56.81,56.99,33400.0,45.5862,45.6502,45.4981,45.6422,33400.0
2012-12-31 09:45:00,56.99,57.0,56.88,56.91,55300.0,45.6422,45.6502,45.5541,45.5782,55300.0
2012-12-31 09:50:00,56.92,56.98,56.88,56.94,30400.0,45.5862,45.6342,45.5541,45.6022,30400.0
2012-12-31 09:55:00,56.95,57.08,56.9,57.04,39900.0,45.6102,45.7143,45.5701,45.6823,39900.0
2012-12-31 10:00:00,57.03,57.08,56.98,57.0,24700.0,45.6743,45.7143,45.6342,45.6502,24700.0
2012-12-31 10:05:00,56.99,57.12,56.97,56.99,16500.0,45.6422,45.7463,45.6262,45.6422,16500.0
2012-12-31 10:10:00,57.0,57.04,56.93,56.99,17100.0,45.6502,45.6823,45.5942,45.6422,17100.0
2012-12-31 10:15:00,56.99,57.08,56.98,56.98,18000.0,45.6422,45.7143,45.6342,45.6342,18000.0
2012-12-31 10:20:00,56.98,57.02,56.9,56.95,16000.0,45.6342,45.6663,45.5701,45.6102,16000.0
2012-12-31 10:25:00,56.94,57.09,56.9,57.02,18700.0,45.6022,45.7223,45.5701,45.6663,18700.0
2012-12-31 10:30:00,57.02,57.14,57.02,57.11,58700.0,45.6663,45.7624,45.6663,45.7383,58700.0
2012-12-31 10:35:00,57.11,57.24,57.1,57.18,30600.0,45.7383,45.8424,45.7303,45.7944,30600.0
2012-12-31 10:40:00,57.16,57.18,56.97,56.99,16200.0,45.7784,45.7944,45.6262,45.6422,16200.0
2012-12-31 10:45:00,56.98,57.06,56.96,56.99,35500.0,45.6342,45.6983,45.6182,45.6422,35500.0
2012-12-31 10:50:00,56.98,57.05,56.91,57.04,17300.0,45.6342,45.6903,45.5782,45.6823,17300.0
2012-12-31 10:55:00,57.04,57.04,56.9,56.93,34400.0,45.6823,45.6823,45.5701,45.5942,34400.0
2012-12-31 11:00:00,56.93,57.2,56.89,57.2,50500.0,45.5942,45.8104,45.5621,45.8104,50500.0
2012-12-31 11:05:00,57.2,57.21,56.99,57.04,16700.0,45.8104,45.8184,45.6422,45.6823,16700.0
2012-12-31 11:10:00,57.01,57.09,57.0,57.04,12800.0,45.6582,45.7223,45.6502,45.6823,12800.0
2012-12-31 11:15:00,57.02,57.04,56.98,57.0,17700.0,45.6663,45.6823,45.6342,45.6502,17700.0
2012-12-31 11:20:00,56.99,57.05,56.97,56.98,13700.0,45.6422,45.6903,45.6262,45.6342,13700.0
2012-12-31 11:25:00,56.96,57.0,56.92,56.99,26200.0,45.6182,45.6502,45.5862,45.6422,26200.0
2012-12-31 11:30:00,56.99,57.06,56.98,57.05,24100.0,45.6422,45.6983,45.6342,45.6903,24100.0
2012-12-31 11:35:00,57.05,57.05,56.96,57.01,28200.0,45.6903,45.6903,45.6182,45.6582,28200.0
2012-12-31 11:40:00,57.0,57.04,56.99,57.03,17100.0,45.6502,45.6823,45.6422,45.6743,17100.0
2012-12-31 11:45:00,57.02,57.07,57.01,57.03,12200.0,45.6663,45.7063,45.6582,45.6743,12200.0
2012-12-31 11:50:00,57.03,57.04,57.0,57.01,11400.0,45.6743,45.6823,45.6502,45.6582,11400.0
2012-12-31 11:55:00,57.02,57.05,57.01,57.05,11500.0,45.6663,45.6903,45.6582,45.6903,11500.0
2012-12-31 12:00:00,57.03,57.05,57.02,57.04,14000.0,45.6743,45.6903,45.6663,45.6823,14000.0
2012-12-31 12:05:00,57.03,57.04,56.98,57.02,11700.0,45.6743,45.6823,45.6342,45.6663,11700.0
2012-12-31 12:10:00,57.02,57.05,57.01,57.05,12600.0,45.6663,45.6903,45.6582,45.6903,12600.0
2012-12-31 12:15:00,57.06,57.07,57.04,57.07,3500.0,45.6983,45.7063,45.6823,45.7063,3500.0
2012-12-31 12:20:00,57.06,57.06,57.01,57.03,18300.0,45.6983,45.6983,45.6582,45.6743,18300.0
2012-12-31 12:25:00,57.03,57.03,56.99,57.01,13100.0,45.6743,45.6743,45.6422,45.6582,13100.0
2012-12-31 12:30:00,57.01,57.05,57.01,57.03,10200.0,45.6582,45.6903,45.6582,45.6743,10200.0
2012-12-31 12:35:00,57.04,57.07,57.03,57.07,12900.0,45.6823,45.7063,45.6743,45.7063,12900.0
2012-12-31 12:40:00,57.06,57.26,57.05,57.17,41400.0,45.6983,45.8585,45.6903,45.7864,41400.0
2012-12-31 12:45:00,57.18,57.41,57.18,57.38,74200.0,45.7944,45.9786,45.7944,45.9546,74200.0
2012-12-31 12:50:00,57.38,57.4,57.32,57.38,22900.0,45.9546,45.9706,45.9065,45.9546,22900.0
2012-12-31 12:55:00,57.39,57.4,57.24,57.33,40100.0,45.9626,45.9706,45.8424,45.9145,40100.0
2012-12-31 13:00:00,57.33,57.36,57.25,57.26,10100.0,45.9145,45.9386,45.8505,45.8585,10100.0
2012-12-31 13:05:00,57.26,57.27,57.14,57.22,22700.0,45.8585,45.8665,45.7624,45.8264,22700.0
2012-12-31 13:10:00,57.22,57.39,57.18,57.39,18500.0,45.8264,45.9626,45.7944,45.9626,18500.0
2012-12-31 13:15:00,57.39,57.41,57.33,57.34,18500.0,45.9626,45.9786,45.9145,45.9225,18500.0
2012-12-31 13:20:00,57.32,57.47,57.3,57.44,10900.0,45.9065,46.0267,45.8905,46.0026,10900.0
2012-12-31 13:25:00,57.42,57.47,57.42,57.43,8300.0,45.9866,46.0267,45.9866,45.9946,8300.0
2012-12-31 13:30:00,57.43,57.5,57.41,57.49,21100.0,45.9946,46.0507,45.9786,46.0427,21100.0
2012-12-31 13:35:00,57.48,57.5,57.48,57.48,31500.0,46.0347,46.0507,46.0347,46.0347,31500.0
2012-12-31 13:40:00,57.49,57.55,57.47,57.49,40900.0,46.0427,46.0907,46.0267,46.0427,40900.0
2012-12-31 13:45:00,57.52,57.7,57.22,57.25,64600.0,46.0667,46.2109,45.8264,45.8505,64600.0
2012-12-31 13:50:00,57.25,57.35,57.17,57.32,25700.0,45.8505,45.9305,45.7864,45.9065,25700.0
2012-12-31 13:55:00,57.32,57.44,57.25,57.38,21300.0,45.9065,46.0026,45.8505,45.9546,21300.0
2012-12-31 14:00:00,57.38,57.41,57.32,57.36,7700.0,45.9546,45.9786,45.9065,45.9386,7700.0
2012-12-31 14:05:00,57.35,57.43,57.35,57.39,19100.0,45.9305,45.9946,45.9305,45.9626,19100.0
2012-12-31 14:10:00,57.39,57.42,57.35,57.39,7900.0,45.9626,45.9866,45.9305,45.9626,7900.0
2012-12-31 14:15:00,57.39,57.43,57.39,57.43,7000.0,45.9626,45.9946,45.9626,45.9946,7000.0
2012-12-31 14:20:00,57.42,57.53,57.41,57.53,13900.0,45.9866,46.0747,45.9786,46.0747,13900.0
2012-12-31 14:25:00,57.52,57.55,57.47,57.55,10600.0,46.0667,46.0907,46.0267,46.0907,10600.0
2012-12-31 14:30:00,57.54,57.59,57.49,57.5,11900.0,46.0827,46.1228,46.0427,46.0507,11900.0
2012-12-31 14:35:00,57.5,57.5,57.38,57.41,9100.0,46.0507,46.0507,45.9546,45.9786,9100.0
2012-12-31 14:40:00,57.41,57.5,57.38,57.5,9500.0,45.9786,46.0507,45.9546,46.0507,9500.0
2012-12-31 14:45:00,57.51,57.65,57.49,57.6,18300.0,46.0587,46.1708,46.0427,46.1308,18300.0
2012-12-31 14:50:00,57.59,57.66,57.55,57.64,15400.0,46.1228,46.1788,46.0907,46.1628,15400.0
2012-12-31 14:55:00,57.64,57.8,57.64,57.75,34000.0,46.1628,46.2909,46.1628,46.2509,34000.0
2012-12-31 15:00:00,57.78,57.87,57.73,57.79,39000.0,46.2749,46.347,46.2349,46.2829,39000.0
2012-12-31 15:05:00,57.78,57.83,57.76,57.78,28600.0,46.2749,46.315,46.2589,46.2749,28600.0
2012-12-31 15:10:00,57.78,57.78,57.53,57.57,33200.0,46.2749,46.2749,46.0747,46.1067,33200.0
2012-12-31 15:15:00,57.57,57.63,57.52,57.54,18200.0,46.1067,46.1548,46.0667,46.0827,18200.0
2012-12-31 15:20:00,57.54,57.59,57.53,57.55,14700.0,46.0827,46.1228,46.0747,46.0907,14700.0
2012-12-31 15:25:00,57.56,57.6,57.43,57.47,34800.0,46.0987,46.1308,45.9946,46.0267,34800.0
2012-12-31 15:30:00,57.47,57.59,57.47,57.58,30500.0,46.0267,46.1228,46.0267,46.1147,30500.0
2012-12-31 15:35:00,57.59,57.71,57.56,57.69,57600.0,46.1228,46.2189,46.0987,46.2028,57600.0
2012-12-31 15:40:00,57.7,57.72,57.58,57.62,32900.0,46.2109,46.2269,46.1147,46.1468,32900.0
2012-12-31 15:45:00,57.61,57.78,57.58,57.78,70500.0,46.1388,46.2749,46.1147,46.2749,70500.0
2012-12-31 15:50:00,57.78,57.94,57.74,57.89,87600.0,46.2749,46.4031,46.2429,46.363,87600.0
2012-12-31 15:55:00,57.87,57.95,57.78,57.94,211300.0,46.347,46.4111,46.2749,46.4031,211300.0
2013-01-02 09:30:00,59.53,59.6,59.3,59.48,32500.0,47.6765,47.7325,47.4923,47.6364,32500.0
2013-01-02 09:35:00,59.48,59.89,59.44,59.79,436600.0,47.6364,47.9648,47.6044,47.8847,436600.0
2013-01-02 09:40:00,59.82,59.89,59.68,59.72,74900.0,47.9087,47.9648,47.7966,47.8286,74900.0
2013-01-02 09:45:00,59.69,60.0,59.59,59.9,374400.0,47.8046,48.0529,47.7245,47.9728,374400.0
2013-01-02 09:50:00,59.93,60.0,59.88,59.98,161900.0,47.9968,48.0529,47.9568,48.0369,161900.0
2013-01-02 09:55:00,59.96,60.17,59.95,60.14,234900.0,48.0208,48.189,48.0128,48.165,234900.0
2013-01-02 10:00:00,60.14,60.25,60.11,60.2,58500.0,48.165,48.2531,48.141,48.2131,58500.0
2013-01-02 10:05:00,60.2,60.21,60.1,60.18,52600.0,48.2131,48.2211,48.133,48.197,52600.0
2013-01-02 10:10:00,60.19,60.25,60.18,60.18,67100.0,48.205,48.2531,48.197,48.197,67100.0
2013-01-02 10:15:00,60.18,60.21,60.11,60.12,38900.0,48.197,48.2211,48.141,48.149,38900.0
2013-01-02 10:20:00,60.11,60.2,60.01,60.03,52600.0,48.141,48.2131,48.0609,48.0769,52600.0
2013-01-02 10:25:00,60.03,60.16,60.02,60.12,66800.0,48.0769,48.181,48.0689,48.149,66800.0
2013-01-02 10:30:00,60.12,60.2,60.07,60.17,169900.0,48.149,48.2131,48.1089,48.189,169900.0
2013-01-02 10:35:00,60.17,60.21,60.07,60.08,44400.0,48.189,48.2211,48.1089,48.117,44400.0
2013-01-02 10:40:00,60.09,60.17,60.08,60.11,35600.0,48.125,48.189,48.117,48.141,35600.0
2013-01-02 10:45:00,60.11,60.12,59.9,59.93,36600.0,48.141,48.149,47.9728,47.9968,36600.0
2013-01-02 10:50:00,59.93,59.94,59.81,59.88,38600.0,47.9968,48.0048,47.9007,47.9568,38600.0
2013-01-02 10:55:00,59.88,60.0,59.84,59.96,45000.0,47.9568,48.0529,47.9247,48.0208,45000.0
2013-01-02 11:00:00,59.97,60.08,59.95,60.03,59000.0,48.0289,48.117,48.0128,48.0769,59000.0
2013-01-02 11:05:00,60.03,60.06,59.99,60.02,27000.0,48.0769,48.1009,48.0449,48.0689,27000.0
2013-01-02 11:10:00,60.02,60.06,60.0,60.0,29400.0,48.0689,48.1009,48.0529,48.0529,29400.0
2013-01-02 11:15:00,60.0,60.0,59.94,59.98,26400.0,48.0529,48.0529,48.0048,48.0369,26400.0
2013-01-02 11:20:00,59.98,59.99,59.85,59.86,43900.0,48.0369,48.0449,47.9327,47.9408,43900.0
2013-01-02 11:25:00,59.85,59.91,59.82,59.89,42500.0,47.9327,47.9808,47.9087,47.9648,42500.0
2013-01-02 11:30:00,59.88,59.9,59.82,59.82,47200.0,47.9568,47.9728,47.9087,47.9087,47200.0
2013-01-02 11:35:00,59.82,59.84,59.72,59.72,36100.0,47.9087,47.9247,47.8286,47.8286,36100.0
2013-01-02 11:40:00,59.71,59.73,59.69,59.7,17400.0,47.8206,47.8366,47.8046,47.8126,17400.0
2013-01-02 11:45:00,59.71,59.8,59.71,59.79,36600.0,47.8206,47.8927,47.8206,47.8847,36600.0
2013-01-02 11:50:00,59.8,59.87,59.76,59.8,62900.0,47.8927,47.9488,47.8607,47.8927,62900.0
2013-01-02 11:55:00,59.79,59.8,59.67,59.7,35700.0,47.8847,47.8927,47.7886,47.8126,35700.0
2013-01-02 12:00:00,59.71,59.73,59.66,59.71,29400.0,47.8206,47.8366,47.7806,47.8206,29400.0
2013-01-02 12:05:00,59.7,59.85,59.7,59.85,35100.0,47.8126,47.9327,47.8126,47.9327,35100.0
2013-01-02 12:10:00,59.83,59.91,59.83,59.9,33200.0,47.9167,47.9808,47.9167,47.9728,33200.0
2013-01-02 12:15:00,59.9,60.07,59.89,60.07,57300.0,47.9728,48.1089,47.9648,48.1089,57300.0
2013-01-02 12:20:00,60.06,60.09,59.99,60.0,52600.0,48.1009,48.125,48.0449,48.0529,52600.0
2013-01-02 12:25:00,60.0,60.07,59.96,60.07,156400.0,48.0529,48.1089,48.0208,48.1089,156400.0
2013-01-02 12:30:00,60.07,60.2,60.06,60.17,287200.0,48.1089,48.2131,48.1009,48.189,287200.0
2013-01-02 12:35:00,60.16,60.23,60.12,60.22,63100.0,48.181,48.2371,48.149,48.2291,63100.0
2013-01-02 12:40:00,60.22,60.27,60.21,60.23,71800.0,48.2291,48.2691,48.2211,48.2371,71800.0
2013-01-02 12:45:00,60.23,60.23,60.09,60.15,41600.0,48.2371,48.2371,48.125,48.173,41600.0
2013-01-02 12:50:00,60.15,60.18,60.14,60.17,24700.0,48.173,48.197,48.165,48.189,24700.0
2013-01-02 12:55:00,60.17,60.2,60.16,60.16,23500.0,48.189,48.2131,48.181,48.181,23500.0
2013-01-02 13:00:00,60.18,60.43,60.18,60.43,81500.0,48.197,48.3973,48.197,48.3973,81500.0
2013-01-02 13:05:00,60.44,60.58,60.43,60.56,94100.0,48.4053,48.5174,48.3973,48.5014,94100.0
2013-01-02 13:10:00,60.55,60.68,60.5,60.68,67400.0,48.4934,48.5975,48.4533,48.5975,67400.0
2013-01-02 13:15:00,60.67,60.76,60.67,60.76,80700.0,48.5895,48.6616,48.5895,48.6616,80700.0
2013-01-02 13:20:00,60.75,60.76,60.67,60.71,34900.0,48.6535,48.6616,48.5895,48.6215,34900.0
2013-01-02 13:25:00,60.73,60.74,60.64,60.72,49500.0,48.6375,48.6455,48.5654,48.6295,49500.0
2013-01-02 13:30:00,60.72,60.77,60.7,60.72,38000.0,48.6295,48.6696,48.6135,48.6295,38000.0
2013-01-02 13:35:00,60.7,60.76,60.61,60.64,32100.0,48.6135,48.6616,48.5414,48.5654,32100.0
2013-01-02 13:40:00,60.64,60.67,60.51,60.52,31800.0,48.5654,48.5895,48.4613,48.4693,31800.0
2013-01-02 13:45:00,60.52,60.55,60.45,60.51,41900.0,48.4693,48.4934,48.4133,48.4613,41900.0
2013-01-02 13:50:00,60.52,60.54,60.44,60.5,49400.0,48.4693,48.4854,48.4053,48.4533,49400.0
2013-01-02 13:55:00,60.49,60.55,60.46,60.55,48400.0,48.4453,48.4934,48.4213,48.4934,48400.0
2013-01-02 14:00:00,60.54,60.66,60.5,60.65,37200.0,48.4854,48.5815,48.4533,48.5735,37200.0
2013-01-02 14:05:00,60.65,60.66,60.56,60.64,24100.0,48.5735,48.5815,48.5014,48.5654,24100.0
2013-01-02 14:10:00,60.64,60.74,60.63,60.7,43900.0,48.5654,48.6455,48.5574,48.6135,43900.0
2013-01-02 14:15:00,60.69,60.72,60.65,60.72,44600.0,48.6055,48.6295,48.5735,48.6295,44600.0
2013-01-02 14:20:00,60.72,60.74,60.69,60.74,22400.0,48.6295,48.6455,48.6055,48.6455,22400.0
2013-01-02 14:25:00,60.73,60.74,60.69,60.69,29700.0,48.6375,48.6455,48.6055,48.6055,29700.0
2013-01-02 14:30:00,60.7,60.71,60.59,60.63,39400.0,48.6135,48.6215,48.5254,48.5574,39400.0
2013-01-02 14:35:00,60.63,60.66,60.59,60.59,32900.0,48.5574,48.5815,48.5254,48.5254,32900.0
2013-01-02 14:40:00,60.59,60.65,60.58,60.62,109200.0,48.5254,48.5735,48.5174,48.5494,109200.0
2013-01-02 14:45:00,60.62,60.68,60.61,60.65,48500.0,48.5494,48.5975,48.5414,48.5735,48500.0
2013-01-02 14:50:00,60.65,60.8,60.64,60.74,120700.0,48.5735,48.6936,48.5654,48.6455,120700.0
2013-01-02 14:55:00,60.74,60.85,60.73,60.84,58800.0,48.6455,48.7336,48.6375,48.7256,58800.0
2013-01-02 15:00:00,60.84,60.93,60.84,60.92,99300.0,48.7256,48.7977,48.7256,48.7897,99300.0
2013-01-02 15:05:00,60.93,61.0,60.91,60.99,82600.0,48.7977,48.8538,48.7817,48.8458,82600.0
2013-01-02 15:10:00,60.98,60.99,60.88,60.9,61000.0,48.8377,48.8458,48.7577,48.7737,61000.0
2013-01-02 15:15:00,60.9,61.0,60.88,60.99,40600.0,48.7737,48.8538,48.7577,48.8458,40600.0
2013-01-02 15:20:00,61.0,61.1,60.98,61.05,94000.0,48.8538,48.9339,48.8377,48.8938,94000.0
2013-01-02 15:25:00,61.05,61.13,61.04,61.06,72800.0,48.8938,48.9579,48.8858,48.9018,72800.0
2013-01-02 15:30:00,61.06,61.15,61.05,61.13,83800.0,48.9018,48.9739,48.8938,48.9579,83800.0
2013-01-02 15:35:00,61.13,61.23,61.13,61.17,166400.0,48.9579,49.038,48.9579,48.9899,166400.0
2013-01-02 15:40:00,61.18,61.19,61.04,61.09,100700.0,48.9979,49.0059,48.8858,48.9258,100700.0
2013-01-02 15:45:00,61.08,61.09,60.96,60.96,115900.0,48.9178,48.9258,48.8217,48.8217,115900.0
2013-01-02 15:50:00,60.97,61.16,60.97,61.16,176500.0,48.8297,48.9819,48.8297,48.9819,176500.0
2013-01-02 15:55:00,61.15,61.25,61.14,61.2,306800.0,48.9739,49.054,48.9659,49.0139,306800.0
2013-01-03 09:30:00,60.88,61.08,60.76,60.92,126400.0,48.7577,48.9178,48.6616,48.7897,126400.0
2013-01-03 09:35:00,60.93,61.06,60.9,60.96,90100.0,48.7977,48.9018,48.7737,48.8217,90100.0
2013-01-03 09:40:00,60.95,61.16,60.87,61.15,136600.0,48.8137,48.9819,48.7496,48.9739,136600.0
2013-01-03 09:45:00,61.15,61.25,61.04,61.09,105800.0,48.9739,49.054,48.8858,48.9258,105800.0
2013-01-03 09:50:00,61.09,61.22,61.06,61.16,69400.0,48.9258,49.03,48.9018,48.9819,69400.0
2013-01-03 09:55:00,61.16,61.32,61.16,61.24,66700.0,48.9819,49.11,48.9819,49.046,66700.0
2013-01-03 10:00:00,61.23,61.29,61.09,61.13,63600.0,49.038,49.086,48.9258,48.9579,63600.0
2013-01-03 10:05:00,61.12,61.18,61.08,61.16,50900.0,48.9499,48.9979,48.9178,48.9819,50900.0
2013-01-03 10:10:00,61.17,61.17,61.05,61.08,91400.0,48.9899,48.9899,48.8938,48.9178,91400.0
2013-01-03 10:15:00,61.08,61.1,60.92,60.94,82800.0,48.9178,48.9339,48.7897,48.8057,82800.0
2013-01-03 10:20:00,60.95,60.95,60.83,60.86,86800.0,48.8137,48.8137,48.7176,48.7416,86800.0
2013-01-03 10:25:00,60.86,60.95,60.83,60.89,36000.0,48.7416,48.8137,48.7176,48.7657,36000.0
2013-01-03 10:30:00,60.9,60.96,60.8,60.8,45200.0,48.7737,48.8217,48.6936,48.6936,45200.0
2013-01-03 10:35:00,60.79,60.85,60.67,60.71,50900.0,48.6856,48.7336,48.5895,48.6215,50900.0
2013-01-03 10:40:00,60.71,60.73,60.67,60.72,61900.0,48.6215,48.6375,48.5895,48.6295,61900.0
2013-01-03 10:45:00,60.72,60.76,60.71,60.73,90000.0,48.6295,48.6616,48.6215,48.6375,90000.0
2013-01-03 10:50:00,60.73,61.09,60.73,61.09,90400.0,48.6375,48.9258,48.6375,48.9258,90400.0
2013-01-03 10:55:00,61.09,61.11,61.06,61.11,50200.0,48.9258,48.9419,48.9018,48.9419,50200.0
2013-01-03 11:00:00,61.1,61.1,60.97,60.97,31200.0,48.9339,48.9339,48.8297,48.8297,31200.0
2013-01-03 11:05:00,60.97,61.0,60.92,60.99,91300.0,48.8297,48.8538,48.7897,48.8458,91300.0
2013-01-03 11:10:00,60.99,61.02,60.93,61.01,39000.0,48.8458,48.8698,48.7977,48.8618,39000.0
2013-01-03 11:15:00,61.02,61.11,61.02,61.08,32600.0,48.8698,48.9419,48.8698,48.9178,32600.0
2013-01-03 11:20:00,61.08,61.15,61.08,61.08,35900.0,48.9178,48.9739,48.9178,48.9178,35900.0
2013-01-03 11:25:00,61.08,61.09,61.02,61.06,29700.0,48.9178,48.9258,48.8698,48.9018,29700.0
2013-01-03 11:30:00,61.06,61.22,61.06,61.21,152500.0,48.9018,49.03,48.9018,49.0219,152500.0
2013-01-03 11:35:00,61.2,61.2,61.03,61.03,39100.0,49.0139,49.0139,48.8778,48.8778,39100.0
2013-01-03 11:40:00,61.03,61.04,60.97,60.98,14900.0,48.8778,48.8858,48.8297,48.8377,14900.0
2013-01-03 11:45:00,60.97,60.98,60.93,60.95,41900.0,48.8297,48.8377,48.7977,48.8137,41900.0
2013-01-03 11:50:00,60.95,60.96,60.92,60.95,23800.0,48.8137,48.8217,48.7897,48.8137,23800.0
2013-01-03 11:55:00,60.95,60.98,60.94,60.94,22600.0,48.8137,48.8377,48.8057,48.8057,22600.0
2013-01-03 12:00:00,60.94,61.06,60.94,61.04,20900.0,48.8057,48.9018,48.8057,48.8858,20900.0
2013-01-03 12:05:00,61.03,61.05,60.98,60.99,19700.0,48.8778,48.8938,48.8377,48.8458,19700.0
2013-01-03 12:10:00,61.0,61.04,60.93,61.04,28800.0,48.8538,48.8858,48.7977,48.8858,28800.0
2013-01-03 12:15:00,61.04,61.06,61.03,61.03,59800.0,48.8858,48.9018,48.8778,48.8778,59800.0
2013-01-03 12:20:00,61.03,61.06,61.02,61.05,18400.0,48.8778,48.9018,48.8698,48.8938,18400.0
2013-01-03 12:25:00,61.05,61.06,61.01,61.02,13800.0,48.8938,48.9018,48.8618,48.8698,13800.0
2013-01-03 12:30:00,61.02,61.04,60.9,60.92,29400.0,48.8698,48.8858,48.7737,48.7897,29400.0
2013-01-03 12:35:00,60.9,60.98,60.89,60.98,57900.0,48.7737,48.8377,48.7657,48.8377,57900.0
2013-01-03 12:40:00,60.99,61.0,60.94,61.0,38800.0,48.8458,48.8538,48.8057,48.8538,38800.0
2013-01-03 12:45:00,60.99,61.0,60.94,60.95,14400.0,48.8458,48.8538,48.8057,48.8137,14400.0
2013-01-03 12:50:00,60.96,60.98,60.92,60.92,15100.0,48.8217,48.8377,48.7897,48.7897,15100.0
2013-01-03 12:55:00,60.93,60.97,60.93,60.95,25800.0,48.7977,48.8297,48.7977,48.8137,25800.0
2013-01-03 13:00:00,60.94,60.98,60.92,60.95,23800.0,48.8057,48.8377,48.7897,48.8137,23800.0
2013-01-03 13:05:00,60.94,61.01,60.89,60.97,39500.0,48.8057,48.8618,48.7657,48.8297,39500.0
2013-01-03 13:10:00,60.96,60.98,60.88,60.98,20600.0,48.8217,48.8377,48.7577,48.8377,20600.0
2013-01-03 13:15:00,60.99,61.0,60.9,60.92,12000.0,48.8458,48.8538,48.7737,48.7897,12000.0
2013-01-03 13:20:00,60.92,60.94,60.89,60.91,111800.0,48.7897,48.8057,48.7657,48.7817,111800.0
2013-01-03 13:25:00,60.89,60.96,60.89,60.95,30700.0,48.7657,48.8217,48.7657,48.8137,30700.0
2013-01-03 13:30:00,60.96,61.05,60.96,61.05,15100.0,48.8217,48.8938,48.8217,48.8938,15100.0
2013-01-03 13:35:00,61.05,61.07,61.02,61.07,17600.0,48.8938,48.9098,48.8698,48.9098,17600.0
2013-01-03 13:40:00,61.06,61.08,61.01,61.01,16500.0,48.9018,48.9178,48.8618,48.8618,16500.0
2013-01-03 13:45:00,61.01,61.04,60.98,60.99,16200.0,48.8618,48.8858,48.8377,48.8458,16200.0
2013-01-03 13:50:00,60.99,61.01,60.94,60.94,37200.0,48.8458,48.8618,48.8057,48.8057,37200.0
2013-01-03 13:55:00,60.95,60.98,60.94,60.96,24500.0,48.8137,48.8377,48.8057,48.8217,24500.0
2013-01-03 14:00:00,60.96,60.97,60.77,60.84,170900.0,48.8217,48.8297,48.6696,48.7256,170900.0
2013-01-03 14:05:00,60.84,60.84,60.68,60.75,46700.0,48.7256,48.7256,48.5975,48.6535,46700.0
2013-01-03 14:10:00,60.75,60.8,60.7,60.8,22500.0,48.6535,48.6936,48.6135,48.6936,22500.0
2013-01-03 14:15:00,60.8,60.8,60.67,60.68,42200.0,48.6936,48.6936,48.5895,48.5975,42200.0
2013-01-03 14:20:00,60.67,60.68,60.52,60.52,110000.0,48.5895,48.5975,48.4693,48.4693,110000.0
2013-01-03 14:25:00,60.51,60.57,60.47,60.56,304400.0,48.4613,48.5094,48.4293,48.5014,304400.0
2013-01-03 14:30:00,60.56,60.62,60.51,60.62,41300.0,48.5014,48.5494,48.4613,48.5494,41300.0
2013-01-03 14:35:00,60.61,60.62,60.52,60.58,31000.0,48.5414,48.5494,48.4693,48.5174,31000.0
2013-01-03 14:40:00,60.59,60.71,60.58,60.7,18800.0,48.5254,48.6215,48.5174,48.6135,18800.0
2013-01-03 14:45:00,60.71,60.74,60.66,60.68,18700.0,48.6215,48.6455,48.5815,48.5975,18700.0
2013-01-03 14:50:00,60.68,60.72,60.67,60.7,28900.0,48.5975,48.6295,48.5895,48.6135,28900.0
2013-01-03 14:55:00,60.68,60.75,60.67,60.69,28000.0,48.5975,48.6535,48.5895,48.6055,28000.0
2013-01-03 15:00:00,60.69,60.71,60.6,60.67,44300.0,48.6055,48.6215,48.5334,48.5895,44300.0
2013-01-03 15:05:00,60.67,60.7,60.63,60.64,25700.0,48.5895,48.6135,48.5574,48.5654,25700.0
2013-01-03 15:10:00,60.63,60.67,60.58,60.59,60400.0,48.5574,48.5895,48.5174,48.5254,60400.0
2013-01-03 15:15:00,60.59,60.61,60.53,60.58,355800.0,48.5254,48.5414,48.4773,48.5174,355800.0
2013-01-03 15:20:00,60.58,60.64,60.53,60.59,84400.0,48.5174,48.5654,48.4773,48.5254,84400.0
2013-01-03 15:25:00,60.59,60.63,60.56,60.58,75100.0,48.5254,48.5574,48.5014,48.5174,75100.0
2013-01-03 15:30:00,60.58,60.6,60.48,60.49,142700.0,48.5174,48.5334,48.4373,48.4453,142700.0
2013-01-03 15:35:00,60.5,60.54,60.47,60.51,90300.0,48.4533,48.4854,48.4293,48.4613,90300.0
2013-01-03 15:40:00,60.52,60.61,60.52,60.58,72500.0,48.4693,48.5414,48.4693,48.5174,72500.0
2013-01-03 15:45:00,60.58,60.61,60.53,60.54,91100.0,48.5174,48.5414,48.4773,48.4854,91100.0
2013-01-03 15:50:00,60.54,60.58,60.36,60.37,146900.0,48.4854,48.5174,48.3412,48.3492,146900.0
2013-01-03 15:55:00,60.36,60.56,60.36,60.56,238100.0,48.3412,48.5014,48.3412,48.5014,238100.0
2013-01-04 09:30:00,60.72,60.83,60.63,60.79,72100.0,48.6295,48.7176,48.5574,48.6856,72100.0
2013-01-04 09:35:00,60.76,60.85,60.74,60.82,36000.0,48.6616,48.7336,48.6455,48.7096,36000.0
2013-01-04 09:40:00,60.83,61.01,60.83,61.01,51900.0,48.7176,48.8618,48.7176,48.8618,51900.0
2013-01-04 09:45:00,61.0,61.05,60.97,61.01,28100.0,48.8538,48.8938,48.8297,48.8618,28100.0
2013-01-04 09:50:00,61.02,61.16,61.01,61.14,178400.0,48.8698,48.9819,48.8618,48.9659,178400.0
2013-01-04 09:55:00,61.14,61.14,61.05,61.07,69500.0,48.9659,48.9659,48.8938,48.9098,69500.0
2013-01-04 10:00:00,61.09,61.12,60.93,61.05,42300.0,48.9258,48.9499,48.7977,48.8938,42300.0
2013-01-04 10:05:00,61.06,61.18,61.05,61.1,39200.0,48.9018,48.9979,48.8938,48.9339,39200.0
2013-01-04 10:10:00,61.11,61.24,61.1,61.18,46200.0,48.9419,49.046,48.9339,48.9979,46200.0
2013-01-04 10:15:00,61.18,61.25,61.07,61.22,26800.0,48.9979,49.054,48.9098,49.03,26800.0
2013-01-04 10:20:00,61.23,61.34,61.23,61.25,55900.0,49.038,49.1261,49.038,49.054,55900.0
2013-01-04 10:25:00,61.25,61.32,61.23,61.3,37200.0,49.054,49.11,49.038,49.094,37200.0
2013-01-04 10:30:00,61.3,61.3,61.21,61.29,28500.0,49.094,49.094,49.0219,49.086,28500.0
2013-01-04 10:35:00,61.29,61.29,61.23,61.28,25800.0,49.086,49.086,49.038,49.078,25800.0
2013-01-04 10:40:00,61.26,61.29,61.23,61.23,37000.0,49.062,49.086,49.038,49.038,37000.0
2013-01-04 10:45:00,61.21,61.39,61.21,61.39,37800.0,49.0219,49.1661,49.0219,49.1661,37800.0
2013-01-04 10:50:00,61.39,61.43,61.31,61.34,42700.0,49.1661,49.1981,49.102,49.1261,42700.0
2013-01-04 10:55:00,61.34,61.39,61.32,61.38,18500.0,49.1261,49.1661,49.11,49.1581,18500.0
2013-01-04 11:00:00,61.39,61.44,61.35,61.35,35600.0,49.1661,49.2061,49.1341,49.1341,35600.0
2013-01-04 11:05:00,61.37,61.44,61.37,61.43,24500.0,49.1501,49.2061,49.1501,49.1981,24500.0
2013-01-04 11:10:00,61.43,61.45,61.38,61.43,24000.0,49.1981,49.2142,49.1581,49.1981,24000.0
2013-01-04 11:15:00,61.43,61.49,61.43,61.48,41600.0,49.1981,49.2462,49.1981,49.2382,41600.0
2013-01-04 11:20:00,61.47,61.5,61.45,61.47,51100.0,49.2302,49.2542,49.2142,49.2302,51100.0
2013-01-04 11:25:00,61.47,61.54,61.47,61.53,39200.0,49.2302,49.2862,49.2302,49.2782,39200.0
2013-01-04 11:30:00,61.53,61.65,61.53,61.63,61900.0,49.2782,49.3743,49.2782,49.3583,61900.0
2013-01-04 11:35:00,61.64,61.72,61.64,61.7,62600.0,49.3663,49.4304,49.3663,49.4144,62600.0
2013-01-04 11:40:00,61.69,61.73,61.67,61.72,30500.0,49.4064,49.4384,49.3904,49.4304,30500.0
2013-01-04 11:45:00,61.71,61.8,61.71,61.77,54600.0,49.4224,49.4945,49.4224,49.4704,54600.0
2013-01-04 11:50:00,61.76,61.78,61.69,61.78,41000.0,49.4624,49.4784,49.4064,49.4784,41000.0
2013-01-04 11:55:00,61.78,61.8,61.56,61.56,152400.0,49.4784,49.4945,49.3023,49.3023,152400.0
2013-01-04 12:00:00,61.57,61.58,61.51,61.57,95200.0,49.3103,49.3183,49.2622,49.3103,95200.0
2013-01-04 12:05:00,61.57,61.64,61.57,61.59,25300.0,49.3103,49.3663,49.3103,49.3263,25300.0
2013-01-04 12:10:00,61.59,61.61,61.57,61.61,30700.0,49.3263,49.3423,49.3103,49.3423,30700.0
2013-01-04 12:15:00,61.61,61.72,61.61,61.71,28300.0,49.3423,49.4304,49.3423,49.4224,28300.0
2013-01-04 12:20:00,61.71,61.77,61.7,61.75,24000.0,49.4224,49.4704,49.4144,49.4544,24000.0
2013-01-04 12:25:00,61.76,61.83,61.76,61.8,32000.0,49.4624,49.5185,49.4624,49.4945,32000.0
2013-01-04 12:30:00,61.79,61.81,61.77,61.79,23800.0,49.4865,49.5025,49.4704,49.4865,23800.0
2013-01-04 12:35:00,61.8,61.8,61.73,61.74,31000.0,49.4945,49.4945,49.4384,49.4464,31000.0
2013-01-04 12:40:00,61.75,61.75,61.73,61.73,24100.0,49.4544,49.4544,49.4384,49.4384,24100.0
2013-01-04 12:45:00,61.73,61.74,61.68,61.68,37300.0,49.4384,49.4464,49.3984,49.3984,37300.0
2013-01-04 12:50:00,61.69,61.69,61.59,61.6,22800.0,49.4064,49.4064,49.3263,49.3343,22800.0
2013-01-04 12:55:00,61.6,61.62,61.57,61.58,144700.0,49.3343,49.3503,49.3103,49.3183,144700.0
2013-01-04 13:00:00,61.58,61.59,61.49,61.53,35100.0,49.3183,49.3263,49.2462,49.2782,35100.0
2013-01-04 13:05:00,61.53,61.59,61.5,61.54,49800.0,49.2782,49.3263,49.2542,49.2862,49800.0
2013-01-04 13:10:00,61.54,61.57,61.53,61.55,19300.0,49.2862,49.3103,49.2782,49.2942,19300.0
2013-01-04 13:15:00,61.54,61.56,61.51,61.56,123300.0,49.2862,49.3023,49.2622,49.3023,123300.0
2013-01-04 13:20:00,61.54,61.6,61.54,61.56,16600.0,49.2862,49.3343,49.2862,49.3023,16600.0
2013-01-04 13:25:00,61.56,61.57,61.47,61.51,39200.0,49.3023,49.3103,49.2302,49.2622,39200.0
2013-01-04 13:30:00,61.5,61.5,61.45,61.48,23600.0,49.2542,49.2542,49.2142,49.2382,23600.0
2013-01-04 13:35:00,61.48,61.51,61.45,61.48,30000.0,49.2382,49.2622,49.2142,49.2382,30000.0
2013-01-04 13:40:00,61.49,61.55,61.48,61.55,25000.0,49.2462,49.2942,49.2382,49.2942,25000.0
2013-01-04 13:45:00,61.55,61.63,61.54,61.62,26100.0,49.2942,49.3583,49.2862,49.3503,26100.0
2013-01-04 13:50:00,61.6,61.62,61.51,61.53,32800.0,49.3343,49.3503,49.2622,49.2782,32800.0
2013-01-04 13:55:00,61.54,61.56,61.52,61.55,29400.0,49.2862,49.3023,49.2702,49.2942,29400.0
2013-01-04 14:00:00,61.54,61.58,61.51,61.57,23500.0,49.2862,49.3183,49.2622,49.3103,23500.0
2013-01-04 14:05:00,61.59,61.64,61.59,61.63,27400.0,49.3263,49.3663,49.3263,49.3583,27400.0
2013-01-04 14:10:00,61.63,61.65,61.59,61.63,28300.0,49.3583,49.3743,49.3263,49.3583,28300.0
2013-01-04 14:15:00,61.64,61.68,61.64,61.64,24900.0,49.3663,49.3984,49.3663,49.3663,24900.0
2013-01-04 14:20:00,61.65,61.68,61.64,61.64,25700.0,49.3743,49.3984,49.3663,49.3663,25700.0
2013-01-04 14:25:00,61.64,61.67,61.62,61.65,34000.0,49.3663,49.3904,49.3503,49.3743,34000.0
2013-01-04 14:30:00,61.64,61.69,61.64,61.67,40700.0,49.3663,49.4064,49.3663,49.3904,40700.0
2013-01-04 14:35:00,61.67,61.69,61.6,61.61,26300.0,49.3904,49.4064,49.3343,49.3423,26300.0
2013-01-04 14:40:00,61.61,61.61,61.54,61.56,37500.0,49.3423,49.3423,49.2862,49.3023,37500.0
2013-01-04 14:45:00,61.56,61.59,61.53,61.54,34200.0,49.3023,49.3263,49.2782,49.2862,34200.0
2013-01-04 14:50:00,61.54,61.62,61.53,61.62,31300.0,49.2862,49.3503,49.2782,49.3503,31300.0
2013-01-04 14:55:00,61.62,61.7,61.62,61.69,48600.0,49.3503,49.4144,49.3503,49.4064,48600.0
2013-01-04 15:00:00,61.68,61.75,61.67,61.75,76100.0,49.3984,49.4544,49.3904,49.4544,76100.0
2013-01-04 15:05:00,61.75,61.77,61.71,61.73,82400.0,49.4544,49.4704,49.4224,49.4384,82400.0
2013-01-04 15:10:00,61.71,61.73,61.67,61.71,41100.0,49.4224,49.4384,49.3904,49.4224,41100.0
2013-01-04 15:15:00,61.7,61.72,61.67,61.69,23700.0,49.4144,49.4304,49.3904,49.4064,23700.0
2013-01-04 15:20:00,61.69,61.73,61.64,61.68,57800.0,49.4064,49.4384,49.3663,49.3984,57800.0
2013-01-04 15:25:00,61.68,61.75,61.68,61.75,38600.0,49.3984,49.4544,49.3984,49.4544,38600.0
2013-01-04 15:30:00,61.76,61.77,61.73,61.77,48600.0,49.4624,49.4704,49.4384,49.4704,48600.0
2013-01-04 15:35:00,61.77,61.82,61.76,61.82,67300.0,49.4704,49.5105,49.4624,49.5105,67300.0
2013-01-04 15:40:00,61.82,61.92,61.81,61.9,67200.0,49.5105,49.5906,49.5025,49.5746,67200.0
2013-01-04 15:45:00,61.9,61.92,61.82,61.86,67600.0,49.5746,49.5906,49.5105,49.5425,67600.0
2013-01-04 15:50:00,61.86,61.9,61.81,61.88,106200.0,49.5425,49.5746,49.5025,49.5585,106200.0
2013-01-04 15:55:00,61.88,61.96,61.85,61.96,314400.0,49.5585,49.6226,49.5345,49.6226,314400.0
2013-01-07 09:30:00,61.8,61.91,61.6,61.8,114400.0,49.4945,49.5826,49.3343,49.4945,114400.0
2013-01-07 09:35:00,61.81,61.97,61.79,61.86,72300.0,49.5025,49.6306,49.4865,49.5425,72300.0
2013-01-07 09:40:00,61.86,62.01,61.82,62.0,111000.0,49.5425,49.6627,49.5105,49.6546,111000.0
2013-01-07 09:45:00,61.99,62.06,61.92,62.05,61500.0,49.6466,49.7027,49.5906,49.6947,61500.0
2013-01-07 09:50:00,62.05,62.14,61.97,62.13,66000.0,49.6947,49.7668,49.6306,49.7588,66000.0
2013-01-07 09:55:00,62.14,62.43,62.09,62.41,125700.0,49.7668,49.999,49.7267,49.983,125700.0
2013-01-07 10:00:00,62.4,62.41,62.23,62.25,101100.0,49.975,49.983,49.8388,49.8549,101100.0
2013-01-07 10:05:00,62.25,62.41,62.25,62.29,144600.0,49.8549,49.983,49.8549,49.8869,144600.0
2013-01-07 10:10:00,62.28,62.35,62.28,62.35,107000.0,49.8789,49.935,49.8789,49.935,107000.0
2013-01-07 10:15:00,62.35,62.39,62.34,62.38,55200.0,49.935,49.967,49.9269,49.959,55200.0
2013-01-07 10:20:00,62.37,62.41,62.34,62.4,53400.0,49.951,49.983,49.9269,49.975,53400.0
2013-01-07 10:25:00,62.4,62.58,62.4,62.54,72200.0,49.975,50.1192,49.975,50.0871,72200.0
2013-01-07 10:30:00,62.55,62.58,62.47,62.49,107100.0,50.0951,50.1192,50.0311,50.0471,107100.0
2013-01-07 10:35:00,62.48,62.51,62.46,62.51,84300.0,50.0391,50.0631,50.023,50.0631,84300.0
2013-01-07 10:40:00,62.5,62.53,62.45,62.49,31800.0,50.0551,50.0791,50.015,50.0471,31800.0
2013-01-07 10:45:00,62.49,62.53,62.47,62.49,37800.0,50.0471,50.0791,50.0311,50.0471,37800.0
2013-01-07 10:50:00,62.48,62.5,62.41,62.49,50900.0,50.0391,50.0551,49.983,50.0471,50900.0
2013-01-07 10:55:00,62.5,62.52,62.45,62.47,57100.0,50.0551,50.0711,50.015,50.0311,57100.0
2013-01-07 11:00:00,62.47,62.52,62.46,62.51,114700.0,50.0311,50.0711,50.023,50.0631,114700.0
2013-01-07 11:05:00,62.5,62.52,62.48,62.5,104700.0,50.0551,50.0711,50.0391,50.0551,104700.0
2013-01-07 11:10:00,62.5,62.52,62.43,62.43,65800.0,50.0551,50.0711,49.999,49.999,65800.0
2013-01-07 11:15:00,62.44,62.44,62.37,62.43,39800.0,50.007,50.007,49.951,49.999,39800.0
2013-01-07 11:20:00,62.44,62.51,62.44,62.5,56600.0,50.007,50.0631,50.007,50.0551,56600.0
2013-01-07 11:25:00,62.5,62.51,62.48,62.48,61300.0,50.0551,50.0631,50.0391,50.0391,61300.0
2013-01-07 11:30:00,62.49,62.55,62.47,62.52,41900.0,50.0471,50.0951,50.0311,50.0711,41900.0
2013-01-07 11:35:00,62.52,62.52,62.45,62.45,40600.0,50.0711,50.0711,50.015,50.015,40600.0
2013-01-07 11:40:00,62.46,62.5,62.41,62.47,42300.0,50.023,50.0551,49.983,50.0311,42300.0
2013-01-07 11:45:00,62.47,62.47,62.38,62.41,30700.0,50.0311,50.0311,49.959,49.983,30700.0
2013-01-07 11:50:00,62.4,62.48,62.39,62.42,36300.0,49.975,50.0391,49.967,49.991,36300.0
2013-01-07 11:55:00,62.42,62.49,62.41,62.47,40500.0,49.991,50.0471,49.983,50.0311,40500.0
2013-01-07 12:00:00,62.46,62.48,62.41,62.48,51500.0,50.023,50.0391,49.983,50.0391,51500.0
2013-01-07 12:05:00,62.48,62.5,62.46,62.49,184300.0,50.0391,50.0551,50.023,50.0471,184300.0
2013-01-07 12:10:00,62.5,62.54,62.48,62.5,153700.0,50.0551,50.0871,50.0391,50.0551,153700.0
2013-01-07 12:15:00,62.53,62.53,62.48,62.49,55600.0,50.0791,50.0791,50.0391,50.0471,55600.0
2013-01-07 12:20:00,62.5,62.52,62.49,62.52,49100.0,50.0551,50.0711,50.0471,50.0711,49100.0
2013-01-07 12:25:00,62.51,62.55,62.48,62.55,121200.0,50.0631,50.0951,50.0391,50.0951,121200.0
2013-01-07 12:30:00,62.55,62.56,62.45,62.48,62300.0,50.0951,50.1031,50.015,50.0391,62300.0
2013-01-07 12:35:00,62.49,62.61,62.49,62.6,86200.0,50.0471,50.1432,50.0471,50.1352,86200.0
2013-01-07 12:40:00,62.6,62.75,62.57,62.71,74900.0,50.1352,50.2553,50.1111,50.2233,74900.0
2013-01-07 12:45:00,62.72,62.77,62.7,62.77,72900.0,50.2313,50.2713,50.2153,50.2713,72900.0
2013-01-07 12:50:00,62.77,62.8,62.74,62.78,58600.0,50.2713,50.2953,50.2473,50.2793,58600.0
2013-01-07 12:55:00,62.78,62.79,62.7,62.7,28900.0,50.2793,50.2873,50.2153,50.2153,28900.0
2013-01-07 13:00:00,62.71,62.71,62.67,62.7,33600.0,50.2233,50.2233,50.1912,50.2153,33600.0
2013-01-07 13:05:00,62.71,62.74,62.69,62.72,37000.0,50.2233,50.2473,50.2073,50.2313,37000.0
2013-01-07 13:10:00,62.72,62.72,62.68,62.69,31400.0,50.2313,50.2313,50.1992,50.2073,31400.0
2013-01-07 13:15:00,62.69,62.69,62.6,62.6,21400.0,50.2073,50.2073,50.1352,50.1352,21400.0
2013-01-07 13:20:00,62.61,62.65,62.6,62.64,34300.0,50.1432,50.1752,50.1352,50.1672,34300.0
2013-01-07 13:25:00,62.65,62.68,62.64,62.68,30600.0,50.1752,50.1992,50.1672,50.1992,30600.0
2013-01-07 13:30:00,62.68,62.71,62.67,62.7,33900.0,50.1992,50.2233,50.1912,50.2153,33900.0
2013-01-07 13:35:00,62.7,62.73,62.7,62.71,64000.0,50.2153,50.2393,50.2153,50.2233,64000.0
2013-01-07 13:40:00,62.71,62.71,62.69,62.7,58500.0,50.2233,50.2233,50.2073,50.2153,58500.0
2013-01-07 13:45:00,62.71,62.87,62.7,62.86,65000.0,50.2233,50.3514,50.2153,50.3434,65000.0
2013-01-07 13:50:00,62.86,62.86,62.74,62.78,71800.0,50.3434,50.3434,50.2473,50.2793,71800.0
2013-01-07 13:55:00,62.79,62.83,62.79,62.82,52400.0,50.2873,50.3194,50.2873,50.3114,52400.0
2013-01-07 14:00:00,62.83,62.86,62.79,62.8,75600.0,50.3194,50.3434,50.2873,50.2953,75600.0
2013-01-07 14:05:00,62.8,62.81,62.79,62.79,37900.0,50.2953,50.3034,50.2873,50.2873,37900.0
2013-01-07 14:10:00,62.8,62.8,62.77,62.79,112900.0,50.2953,50.2953,50.2713,50.2873,112900.0
2013-01-07 14:15:00,62.79,62.83,62.78,62.83,74500.0,50.2873,50.3194,50.2793,50.3194,74500.0
2013-01-07 14:20:00,62.83,62.83,62.81,62.81,81700.0,50.3194,50.3194,50.3034,50.3034,81700.0
2013-01-07 14:25:00,62.81,62.84,62.81,62.83,67700.0,50.3034,50.3274,50.3034,50.3194,67700.0
2013-01-07 14:30:00,62.84,62.86,62.74,62.74,61700.0,50.3274,50.3434,50.2473,50.2473,61700.0
2013-01-07 14:35:00,62.74,62.81,62.7,62.8,84400.0,50.2473,50.3034,50.2153,50.2953,84400.0
2013-01-07 14:40:00,62.8,62.82,62.79,62.8,75200.0,50.2953,50.3114,50.2873,50.2953,75200.0
2013-01-07 14:45:00,62.8,62.85,62.78,62.82,76500.0,50.2953,50.3354,50.2793,50.3114,76500.0
2013-01-07 14:50:00,62.82,62.83,62.77,62.82,67400.0,50.3114,50.3194,50.2713,50.3114,67400.0
2013-01-07 14:55:00,62.82,62.83,62.77,62.8,69300.0,50.3114,50.3194,50.2713,50.2953,69300.0
2013-01-07 15:00:00,62.8,62.81,62.75,62.8,63200.0,50.2953,50.3034,50.2553,50.2953,63200.0
2013-01-07 15:05:00,62.8,62.8,62.72,62.76,89500.0,50.2953,50.2953,50.2313,50.2633,89500.0
2013-01-07 15:10:00,62.77,62.86,62.76,62.84,92200.0,50.2713,50.3434,50.2633,50.3274,92200.0
2013-01-07 15:15:00,62.84,62.87,62.83,62.86,60700.0,50.3274,50.3514,50.3194,50.3434,60700.0
2013-01-07 15:20:00,62.86,62.86,62.79,62.86,93200.0,50.3434,50.3434,50.2873,50.3434,93200.0
2013-01-07 15:25:00,62.86,62.92,62.84,62.85,146400.0,50.3434,50.3915,50.3274,50.3354,146400.0
2013-01-07 15:30:00,62.84,62.9,62.83,62.88,131600.0,50.3274,50.3754,50.3194,50.3594,131600.0
2013-01-07 15:35:00,62.88,62.9,62.8,62.82,97500.0,50.3594,50.3754,50.2953,50.3114,97500.0
2013-01-07 15:40:00,62.82,62.91,62.82,62.86,101200.0,50.3114,50.3834,50.3114,50.3434,101200.0
2013-01-07 15:45:00,62.86,62.89,62.82,62.85,126100.0,50.3434,50.3674,50.3114,50.3354,126100.0
2013-01-07 15:50:00,62.85,62.86,62.78,62.79,152200.0,50.3354,50.3434,50.2793,50.2873,152200.0
2013-01-07 15:55:00,62.79,62.89,62.77,62.89,388000.0,50.2873,50.3674,50.2713,50.3674,388000.0
2013-01-08 09:30:00,62.49,62.61,62.2,62.22,140200.0,50.0471,50.1432,49.8148,49.8308,140200.0
2013-01-08 09:35:00,62.22,62.37,62.21,62.34,92800.0,49.8308,49.951,49.8228,49.9269,92800.0
2013-01-08 09:40:00,62.34,62.5,62.29,62.42,91900.0,49.9269,50.0551,49.8869,49.991,91900.0
2013-01-08 09:45:00,62.42,62.44,62.3,62.33,80100.0,49.991,50.007,49.8949,49.9189,80100.0
2013-01-08 09:50:00,62.35,62.42,62.32,62.39,90000.0,49.935,49.991,49.9109,49.967,90000.0
2013-01-08 09:55:00,62.4,62.41,62.33,62.35,47800.0,49.975,49.983,49.9189,49.935,47800.0
2013-01-08 10:00:00,62.36,62.42,62.32,62.35,73800.0,49.943,49.991,49.9109,49.935,73800.0
2013-01-08 10:05:00,62.35,62.36,62.15,62.15,83800.0,49.935,49.943,49.7748,49.7748,83800.0
2013-01-08 10:10:00,62.15,62.17,61.97,61.98,99600.0,49.7748,49.7908,49.6306,49.6386,99600.0
2013-01-08 10:15:00,61.99,62.03,61.94,62.01,65900.0,49.6466,49.6787,49.6066,49.6627,65900.0
2013-01-08 10:20:00,62.0,62.14,61.99,62.11,63300.0,49.6546,49.7668,49.6466,49.7427,63300.0
2013-01-08 10:25:00,62.12,62.21,62.07,62.2,31500.0,49.7507,49.8228,49.7107,49.8148,31500.0
2013-01-08 10:30:00,62.2,62.25,62.17,62.24,61300.0,49.8148,49.8549,49.7908,49.8469,61300.0
2013-01-08 10:35:00,62.25,62.27,62.22,62.25,36200.0,49.8549,49.8709,49.8308,49.8549,36200.0
2013-01-08 10:40:00,62.24,62.3,62.22,62.25,45300.0,49.8469,49.8949,49.8308,49.8549,45300.0
2013-01-08 10:45:00,62.26,62.26,62.2,62.23,34200.0,49.8629,49.8629,49.8148,49.8388,34200.0
2013-01-08 10:50:00,62.22,62.29,62.2,62.2,39500.0,49.8308,49.8869,49.8148,49.8148,39500.0
2013-01-08 10:55:00,62.2,62.23,62.13,62.19,66500.0,49.8148,49.8388,49.7588,49.8068,66500.0
2013-01-08 11:00:00,62.18,62.2,62.14,62.17,15400.0,49.7988,49.8148,49.7668,49.7908,15400.0
2013-01-08 11:05:00,62.15,62.16,62.03,62.03,32300.0,49.7748,49.7828,49.6787,49.6787,32300.0
2013-01-08 11:10:00,62.03,62.04,61.97,61.99,50400.0,49.6787,49.6867,49.6306,49.6466,50400.0
2013-01-08 11:15:00,61.98,62.0,61.86,61.87,60000.0,49.6386,49.6546,49.5425,49.5505,60000.0
2013-01-08 11:20:00,61.85,61.92,61.84,61.86,31300.0,49.5345,49.5906,49.5265,49.5425,31300.0
2013-01-08 11:25:00,61.85,61.86,61.74,61.75,53400.0,49.5345,49.5425,49.4464,49.4544,53400.0
2013-01-08 11:30:00,61.75,61.78,61.72,61.72,25500.0,49.4544,49.4784,49.4304,49.4304,25500.0
2013-01-08 11:35:00,61.72,61.73,61.63,61.71,29800.0,49.4304,49.4384,49.3583,49.4224,29800.0
2013-01-08 11:40:00,61.7,61.71,61.62,61.67,41600.0,49.4144,49.4224,49.3503,49.3904,41600.0
2013-01-08 11:45:00,61.67,61.71,61.65,61.69,17900.0,49.3904,49.4224,49.3743,49.4064,17900.0
2013-01-08 11:50:00,61.69,61.69,61.58,61.6,38300.0,49.4064,49.4064,49.3183,49.3343,38300.0
2013-01-08 11:55:00,61.61,61.69,61.6,61.69,40500.0,49.3423,49.4064,49.3343,49.4064,40500.0
2013-01-08 12:00:00,61.69,61.76,61.66,61.75,28800.0,49.4064,49.4624,49.3823,49.4544,28800.0
2013-01-08 12:05:00,61.77,61.79,61.65,61.66,29200.0,49.4704,49.4865,49.3743,49.3823,29200.0
2013-01-08 12:10:00,61.66,61.75,61.65,61.73,18400.0,49.3823,49.4544,49.3743,49.4384,18400.0
2013-01-08 12:15:00,61.74,61.9,61.73,61.86,101700.0,49.4464,49.5746,49.4384,49.5425,101700.0
2013-01-08 12:20:00,61.87,61.92,61.85,61.89,20300.0,49.5505,49.5906,49.5345,49.5665,20300.0
2013-01-08 12:25:00,61.9,61.93,61.86,61.93,22600.0,49.5746,49.5986,49.5425,49.5986,22600.0
2013-01-08 12:30:00,61.92,61.93,61.89,61.9,14700.0,49.5906,49.5986,49.5665,49.5746,14700.0
2013-01-08 12:35:00,61.9,61.95,61.87,61.87,25900.0,49.5746,49.6146,49.5505,49.5505,25900.0
2013-01-08 12:40:00,61.87,61.88,61.83,61.88,14300.0,49.5505,49.5585,49.5185,49.5585,14300.0
2013-01-08 12:45:00,61.88,61.9,61.84,61.87,14600.0,49.5585,49.5746,49.5265,49.5505,14600.0
2013-01-08 12:50:00,61.86,61.86,61.79,61.8,17200.0,49.5425,49.5425,49.4865,49.4945,17200.0
2013-01-08 12:55:00,61.8,61.83,61.75,61.82,23600.0,49.4945,49.5185,49.4544,49.5105,23600.0
2013-01-08 13:00:00,61.81,61.83,61.78,61.8,18600.0,49.5025,49.5185,49.4784,49.4945,18600.0
2013-01-08 13:05:00,61.8,61.8,61.77,61.8,9400.0,49.4945,49.4945,49.4704,49.4945,9400.0
2013-01-08 13:10:00,61.8,61.8,61.75,61.76,21600.0,49.4945,49.4945,49.4544,49.4624,21600.0
2013-01-08 13:15:00,61.77,61.81,61.76,61.78,37400.0,49.4704,49.5025,49.4624,49.4784,37400.0
2013-01-08 13:20:00,61.79,61.83,61.78,61.83,19600.0,49.4865,49.5185,49.4784,49.5185,19600.0
2013-01-08 13:25:00,61.83,61.84,61.79,61.8,14300.0,49.5185,49.5265,49.4865,49.4945,14300.0
2013-01-08 13:30:00,61.81,61.84,61.78,61.8,28800.0,49.5025,49.5265,49.4784,49.4945,28800.0
2013-01-08 13:35:00,61.81,61.81,61.77,61.77,14800.0,49.5025,49.5025,49.4704,49.4704,14800.0
2013-01-08 13:40:00,61.78,61.81,61.77,61.78,37700.0,49.4784,49.5025,49.4704,49.4784,37700.0
2013-01-08 13:45:00,61.79,61.81,61.77,61.77,27700.0,49.4865,49.5025,49.4704,49.4704,27700.0
2013-01-08 13:50:00,61.77,61.82,61.76,61.8,29100.0,49.4704,49.5105,49.4624,49.4945,29100.0
2013-01-08 13:55:00,61.8,61.92,61.8,61.91,45600.0,49.4945,49.5906,49.4945,49.5826,45600.0
2013-01-08 14:00:00,61.91,62.05,61.9,62.03,31400.0,49.5826,49.6947,49.5746,49.6787,31400.0
2013-01-08 14:05:00,62.03,62.06,62.0,62.02,14000.0,49.6787,49.7027,49.6546,49.6707,14000.0
2013-01-08 14:10:00,62.01,62.03,61.98,62.0,51400.0,49.6627,49.6787,49.6386,49.6546,51400.0
2013-01-08 14:15:00,62.02,62.03,61.99,62.0,11800.0,49.6707,49.6787,49.6466,49.6546,11800.0
2013-01-08 14:20:00,61.99,61.99,61.93,61.97,19000.0,49.6466,49.6466,49.5986,49.6306,19000.0
2013-01-08 14:25:00,61.97,61.98,61.91,61.92,21400.0,49.6306,49.6386,49.5826,49.5906,21400.0
2013-01-08 14:30:00,61.92,61.97,61.91,61.94,34000.0,49.5906,49.6306,49.5826,49.6066,34000.0
2013-01-08 14:35:00,61.95,61.99,61.89,61.99,10900.0,49.6146,49.6466,49.5665,49.6466,10900.0
2013-01-08 14:40:00,61.98,62.01,61.92,61.93,16200.0,49.6386,49.6627,49.5906,49.5986,16200.0
2013-01-08 14:45:00,61.93,62.02,61.93,62.02,14800.0,49.5986,49.6707,49.5986,49.6707,14800.0
2013-01-08 14:50:00,62.02,62.02,61.97,61.98,19100.0,49.6707,49.6707,49.6306,49.6386,19100.0
2013-01-08 14:55:00,61.99,62.01,61.98,62.0,8700.0,49.6466,49.6627,49.6386,49.6546,8700.0
2013-01-08 15:00:00,62.01,62.04,61.98,62.01,74500.0,49.6627,49.6867,49.6386,49.6627,74500.0
2013-01-08 15:05:00,62.02,62.03,61.94,61.98,67000.0,49.6707,49.6787,49.6066,49.6386,67000.0
2013-01-08 15:10:00,61.98,62.0,61.94,61.97,55000.0,49.6386,49.6546,49.6066,49.6306,55000.0
2013-01-08 15:15:00,61.96,61.98,61.88,61.91,63100.0,49.6226,49.6386,49.5585,49.5826,63100.0
2013-01-08 15:20:00,61.92,61.99,61.9,61.98,90500.0,49.5906,49.6466,49.5746,49.6386,90500.0
2013-01-08 15:25:00,61.99,62.07,61.98,62.04,49000.0,49.6466,49.7107,49.6386,49.6867,49000.0
2013-01-08 15:30:00,62.06,62.07,62.03,62.05,48300.0,49.7027,49.7107,49.6787,49.6947,48300.0
2013-01-08 15:35:00,62.06,62.06,61.95,61.96,51100.0,49.7027,49.7027,49.6146,49.6226,51100.0
2013-01-08 15:40:00,61.96,62.0,61.92,61.99,43300.0,49.6226,49.6546,49.5906,49.6466,43300.0
2013-01-08 15:45:00,61.99,62.03,61.95,61.98,61000.0,49.6466,49.6787,49.6146,49.6386,61000.0
2013-01-08 15:50:00,61.99,62.13,61.98,62.1,142400.0,49.6466,49.7588,49.6386,49.7347,142400.0
2013-01-08 15:55:00,62.1,62.16,62.04,62.15,270900.0,49.7347,49.7828,49.6867,49.7748,270900.0
2013-01-09 09:30:00,62.37,62.53,62.37,62.46,43800.0,49.951,50.0791,49.951,50.023,43800.0
2013-01-09 09:35:00,62.46,62.56,62.37,62.41,24900.0,50.023,50.1031,49.951,49.983,24900.0
2013-01-09 09:40:00,62.41,62.5,62.35,62.4,34200.0,49.983,50.0551,49.935,49.975,34200.0
2013-01-09 09:45:00,62.44,62.51,62.44,62.47,35000.0,50.007,50.0631,50.007,50.0311,35000.0
2013-01-09 09:50:00,62.49,62.66,62.49,62.65,51300.0,50.0471,50.1832,50.0471,50.1752,51300.0
2013-01-09 09:55:00,62.64,62.65,62.59,62.63,29700.0,50.1672,50.1752,50.1272,50.1592,29700.0
2013-01-09 10:00:00,62.64,62.65,62.52,62.54,18000.0,50.1672,50.1752,50.0711,50.0871,18000.0
2013-01-09 10:05:00,62.54,62.67,62.48,62.56,771700.0,50.0871,50.1912,50.0391,50.1031,771700.0
2013-01-09 10:10:00,62.57,62.6,62.55,62.59,15500.0,50.1111,50.1352,50.0951,50.1272,15500.0
2013-01-09 10:15:00,62.58,62.63,62.57,62.61,21900.0,50.1192,50.1592,50.1111,50.1432,21900.0
2013-01-09 10:20:00,62.6,62.62,62.54,62.54,15500.0,50.1352,50.1512,50.0871,50.0871,15500.0
2013-01-09 10:25:00,62.54,62.65,62.54,62.56,26400.0,50.0871,50.1752,50.0871,50.1031,26400.0
2013-01-09 10:30:00,62.57,62.59,62.5,62.51,42700.0,50.1111,50.1272,50.0551,50.0631,42700.0
2013-01-09 10:35:00,62.51,62.52,62.46,62.47,54200.0,50.0631,50.0711,50.023,50.0311,54200.0
2013-01-09 10:40:00,62.47,62.51,62.4,62.45,33400.0,50.0311,50.0631,49.975,50.015,33400.0
2013-01-09 10:45:00,62.46,62.47,62.41,62.46,9300.0,50.023,50.0311,49.983,50.023,9300.0
2013-01-09 10:50:00,62.46,62.48,62.36,62.39,19900.0,50.023,50.0391,49.943,49.967,19900.0
2013-01-09 10:55:00,62.38,62.38,62.29,62.32,35300.0,49.959,49.959,49.8869,49.9109,35300.0
2013-01-09 11:00:00,62.3,62.34,62.29,62.32,16100.0,49.8949,49.9269,49.8869,49.9109,16100.0
2013-01-09 11:05:00,62.31,62.41,62.31,62.39,22700.0,49.9029,49.983,49.9029,49.967,22700.0
2013-01-09 11:10:00,62.39,62.41,62.37,62.4,14200.0,49.967,49.983,49.951,49.975,14200.0
2013-01-09 11:15:00,62.39,62.45,62.39,62.43,39600.0,49.967,50.015,49.967,49.999,39600.0
2013-01-09 11:20:00,62.43,62.43,62.28,62.3,42300.0,49.999,49.999,49.8789,49.8949,42300.0
2013-01-09 11:25:00,62.3,62.37,62.28,62.37,14200.0,49.8949,49.951,49.8789,49.951,14200.0
2013-01-09 11:30:00,62.38,62.44,62.36,62.37,13900.0,49.959,50.007,49.943,49.951,13900.0
2013-01-09 11:35:00,62.36,62.36,62.31,62.33,12800.0,49.943,49.943,49.9029,49.9189,12800.0
2013-01-09 11:40:00,62.33,62.36,62.31,62.31,9800.0,49.9189,49.943,49.9029,49.9029,9800.0
2013-01-09 11:45:00,62.32,62.41,62.32,62.39,11800.0,49.9109,49.983,49.9109,49.967,11800.0
2013-01-09 11:50:00,62.39,62.45,62.27,62.29,20000.0,49.967,50.015,49.8709,49.8869,20000.0
2013-01-09 11:55:00,62.29,62.33,62.27,62.32,18900.0,49.8869,49.9189,49.8709,49.9109,18900.0
2013-01-09 12:00:00,62.32,62.4,62.32,62.4,6700.0,49.9109,49.975,49.9109,49.975,6700.0
2013-01-09 12:05:00,62.4,62.44,62.37,62.41,11600.0,49.975,50.007,49.951,49.983,11600.0
2013-01-09 12:10:00,62.41,62.44,62.38,62.39,12300.0,49.983,50.007,49.959,49.967,12300.0
2013-01-09 12:15:00,62.39,62.41,62.34,62.36,8500.0,49.967,49.983,49.9269,49.943,8500.0
2013-01-09 12:20:00,62.37,62.4,62.35,62.37,8500.0,49.951,49.975,49.935,49.951,8500.0
2013-01-09 12:25:00,62.36,62.42,62.35,62.41,9200.0,49.943,49.991,49.935,49.983,9200.0
2013-01-09 12:30:00,62.4,62.43,62.32,62.39,16300.0,49.975,49.999,49.9109,49.967,16300.0
2013-01-09 12:35:00,62.39,62.4,62.26,62.29,18900.0,49.967,49.975,49.8629,49.8869,18900.0
2013-01-09 12:40:00,62.29,62.3,62.2,62.22,15700.0,49.8869,49.8949,49.8148,49.8308,15700.0
2013-01-09 12:45:00,62.21,62.29,62.2,62.24,15900.0,49.8228,49.8869,49.8148,49.8469,15900.0
2013-01-09 12:50:00,62.23,62.24,62.2,62.21,31000.0,49.8388,49.8469,49.8148,49.8228,31000.0
2013-01-09 12:55:00,62.21,62.25,62.2,62.24,19900.0,49.8228,49.8549,49.8148,49.8469,19900.0
2013-01-09 13:00:00,62.23,62.27,62.2,62.26,13600.0,49.8388,49.8709,49.8148,49.8629,13600.0
2013-01-09 13:05:00,62.27,62.29,62.21,62.23,36700.0,49.8709,49.8869,49.8228,49.8388,36700.0
2013-01-09 13:10:00,62.22,62.25,62.18,62.21,21400.0,49.8308,49.8549,49.7988,49.8228,21400.0
2013-01-09 13:15:00,62.22,62.32,62.21,62.31,11100.0,49.8308,49.9109,49.8228,49.9029,11100.0
2013-01-09 13:20:00,62.32,62.32,62.24,62.25,5800.0,49.9109,49.9109,49.8469,49.8549,5800.0
2013-01-09 13:25:00,62.26,62.29,62.24,62.27,8300.0,49.8629,49.8869,49.8469,49.8709,8300.0
2013-01-09 13:30:00,62.27,62.31,62.23,62.25,6500.0,49.8709,49.9029,49.8388,49.8549,6500.0
2013-01-09 13:35:00,62.24,62.28,62.21,62.27,12400.0,49.8469,49.8789,49.8228,49.8709,12400.0
2013-01-09 13:40:00,62.28,62.32,62.26,62.27,18700.0,49.8789,49.9109,49.8629,49.8709,18700.0
2013-01-09 13:45:00,62.26,62.3,62.26,62.27,8300.0,49.8629,49.8949,49.8629,49.8709,8300.0
2013-01-09 13:50:00,62.26,62.27,62.22,62.22,6000.0,49.8629,49.8709,49.8308,49.8308,6000.0
2013-01-09 13:55:00,62.23,62.23,62.19,62.21,23600.0,49.8388,49.8388,49.8068,49.8228,23600.0
2013-01-09 14:00:00,62.21,62.27,62.2,62.26,20300.0,49.8228,49.8709,49.8148,49.8629,20300.0
2013-01-09 14:05:00,62.26,62.27,62.23,62.24,5200.0,49.8629,49.8709,49.8388,49.8469,5200.0
2013-01-09 14:10:00,62.24,62.27,62.23,62.26,9800.0,49.8469,49.8709,49.8388,49.8629,9800.0
2013-01-09 14:15:00,62.27,62.28,62.24,62.25,6200.0,49.8709,49.8789,49.8469,49.8549,6200.0
2013-01-09 14:20:00,62.26,62.26,62.21,62.22,5000.0,49.8629,49.8629,49.8228,49.8308,5000.0
2013-01-09 14:25:00,62.22,62.27,62.22,62.27,13800.0,49.8308,49.8709,49.8308,49.8709,13800.0
2013-01-09 14:30:00,62.27,62.29,62.25,62.27,20300.0,49.8709,49.8869,49.8549,49.8709,20300.0
2013-01-09 14:35:00,62.27,62.28,62.22,62.23,12000.0,49.8709,49.8789,49.8308,49.8388,12000.0
2013-01-09 14:40:00,62.23,62.23,62.19,62.21,15900.0,49.8388,49.8388,49.8068,49.8228,15900.0
2013-01-09 14:45:00,62.21,62.3,62.2,62.23,38900.0,49.8228,49.8949,49.8148,49.8388,38900.0
2013-01-09 14:50:00,62.24,62.24,62.19,62.21,50500.0,49.8469,49.8469,49.8068,49.8228,50500.0
2013-01-09 14:55:00,62.21,62.22,62.2,62.22,22600.0,49.8228,49.8308,49.8148,49.8308,22600.0
2013-01-09 15:00:00,62.21,62.26,62.2,62.25,57700.0,49.8228,49.8629,49.8148,49.8549,57700.0
2013-01-09 15:05:00,62.24,62.26,62.21,62.21,45200.0,49.8469,49.8629,49.8228,49.8228,45200.0
2013-01-09 15:10:00,62.21,62.28,62.2,62.24,66600.0,49.8228,49.8789,49.8148,49.8469,66600.0
2013-01-09 15:15:00,62.25,62.26,62.22,62.24,11500.0,49.8549,49.8629,49.8308,49.8469,11500.0
2013-01-09 15:20:00,62.25,62.29,62.23,62.27,37400.0,49.8549,49.8869,49.8388,49.8709,37400.0
2013-01-09 15:25:00,62.27,62.29,62.23,62.24,25400.0,49.8709,49.8869,49.8388,49.8469,25400.0
2013-01-09 15:30:00,62.24,62.26,62.2,62.22,63900.0,49.8469,49.8629,49.8148,49.8308,63900.0
2013-01-09 15:35:00,62.22,62.27,62.21,62.21,30800.0,49.8308,49.8709,49.8228,49.8228,30800.0
2013-01-09 15:40:00,62.21,62.23,62.2,62.22,95400.0,49.8228,49.8388,49.8148,49.8308,95400.0
2013-01-09 15:45:00,62.23,62.28,62.22,62.22,44900.0,49.8388,49.8789,49.8308,49.8308,44900.0
2013-01-09 15:50:00,62.23,62.28,62.22,62.22,68500.0,49.8388,49.8789,49.8308,49.8308,68500.0
2013-01-09 15:55:00,62.23,62.31,62.23,62.3,127300.0,49.8388,49.9029,49.8388,49.8949,127300.0
2013-01-10 09:30:00,62.73,62.75,62.37,62.46,99600.0,50.2393,50.2553,49.951,50.023,99600.0
2013-01-10 09:35:00,62.48,62.59,62.34,62.47,58800.0,50.0391,50.1272,49.9269,50.0311,58800.0
2013-01-10 09:40:00,62.42,62.56,62.26,62.29,69500.0,49.991,50.1031,49.8629,49.8869,69500.0
2013-01-10 09:45:00,62.29,62.42,62.28,62.33,75200.0,49.8869,49.991,49.8789,49.9189,75200.0
2013-01-10 09:50:00,62.32,62.41,62.19,62.3,84500.0,49.9109,49.983,49.8068,49.8949,84500.0
2013-01-10 09:55:00,62.32,62.5,62.27,62.5,141600.0,49.9109,50.0551,49.8709,50.0551,141600.0
2013-01-10 10:00:00,62.5,62.56,62.43,62.47,150600.0,50.0551,50.1031,49.999,50.0311,150600.0
2013-01-10 10:05:00,62.48,62.62,62.47,62.62,55500.0,50.0391,50.1512,50.0311,50.1512,55500.0
2013-01-10 10:10:00,62.61,62.69,62.59,62.62,89300.0,50.1432,50.2073,50.1272,50.1512,89300.0
2013-01-10 10:15:00,62.63,62.66,62.58,62.63,33200.0,50.1592,50.1832,50.1192,50.1592,33200.0
2013-01-10 10:20:00,62.63,62.67,62.59,62.67,45000.0,50.1592,50.1912,50.1272,50.1912,45000.0
2013-01-10 10:25:00,62.67,62.67,62.55,62.57,30100.0,50.1912,50.1912,50.0951,50.1111,30100.0
2013-01-10 10:30:00,62.59,62.61,62.38,62.6,77900.0,50.1272,50.1432,49.959,50.1352,77900.0
2013-01-10 10:35:00,62.59,62.59,62.51,62.52,86200.0,50.1272,50.1272,50.0631,50.0711,86200.0
2013-01-10 10:40:00,62.52,62.57,62.46,62.5,35700.0,50.0711,50.1111,50.023,50.0551,35700.0
2013-01-10 10:45:00,62.5,62.5,62.38,62.39,49400.0,50.0551,50.0551,49.959,49.967,49400.0
2013-01-10 10:50:00,62.39,62.46,62.31,62.41,45800.0,49.967,50.023,49.9029,49.983,45800.0
2013-01-10 10:55:00,62.4,62.42,62.22,62.22,33000.0,49.975,49.991,49.8308,49.8308,33000.0
2013-01-10 11:00:00,62.22,62.33,62.18,62.3,54600.0,49.8308,49.9189,49.7988,49.8949,54600.0
2013-01-10 11:05:00,62.28,62.42,62.28,62.41,22900.0,49.8789,49.991,49.8789,49.983,22900.0
2013-01-10 11:10:00,62.41,62.44,62.26,62.27,24900.0,49.983,50.007,49.8629,49.8709,24900.0
2013-01-10 11:15:00,62.27,62.27,62.13,62.26,80400.0,49.8709,49.8709,49.7588,49.8629,80400.0
2013-01-10 11:20:00,62.25,62.38,62.24,62.29,67500.0,49.8549,49.959,49.8469,49.8869,67500.0
2013-01-10 11:25:00,62.3,62.38,62.29,62.35,32700.0,49.8949,49.959,49.8869,49.935,32700.0
2013-01-10 11:30:00,62.38,62.42,62.35,62.39,40600.0,49.959,49.991,49.935,49.967,40600.0
2013-01-10 11:35:00,62.38,62.42,62.36,62.4,28500.0,49.959,49.991,49.943,49.975,28500.0
2013-01-10 11:40:00,62.4,62.48,62.38,62.48,24400.0,49.975,50.0391,49.959,50.0391,24400.0
2013-01-10 11:45:00,62.46,62.53,62.46,62.52,23000.0,50.023,50.0791,50.023,50.0711,23000.0
2013-01-10 11:50:00,62.52,62.52,62.46,62.49,12700.0,50.0711,50.0711,50.023,50.0471,12700.0
2013-01-10 11:55:00,62.5,62.55,62.45,62.54,14400.0,50.0551,50.0951,50.015,50.0871,14400.0
2013-01-10 12:00:00,62.53,62.53,62.48,62.5,14900.0,50.0791,50.0791,50.0391,50.0551,14900.0
2013-01-10 12:05:00,62.5,62.53,62.43,62.43,39200.0,50.0551,50.0791,49.999,49.999,39200.0
2013-01-10 12:10:00,62.44,62.48,62.43,62.48,28200.0,50.007,50.0391,49.999,50.0391,28200.0
2013-01-10 12:15:00,62.48,62.48,62.46,62.47,9900.0,50.0391,50.0391,50.023,50.0311,9900.0
2013-01-10 12:20:00,62.49,62.54,62.48,62.51,36500.0,50.0471,50.0871,50.0391,50.0631,36500.0
2013-01-10 12:25:00,62.51,62.53,62.5,62.51,18400.0,50.0631,50.0791,50.0551,50.0631,18400.0
2013-01-10 12:30:00,62.51,62.55,62.46,62.48,49800.0,50.0631,50.0951,50.023,50.0391,49800.0
2013-01-10 12:35:00,62.47,62.48,62.44,62.46,42600.0,50.0311,50.0391,50.007,50.023,42600.0
2013-01-10 12:40:00,62.46,62.48,62.44,62.46,34400.0,50.023,50.0391,50.007,50.023,34400.0
2013-01-10 12:45:00,62.46,62.57,62.46,62.57,14700.0,50.023,50.1111,50.023,50.1111,14700.0
2013-01-10 12:50:00,62.58,62.63,62.55,62.62,29200.0,50.1192,50.1592,50.0951,50.1512,29200.0
2013-01-10 12:55:00,62.62,62.65,62.58,62.61,53700.0,50.1512,50.1752,50.1192,50.1432,53700.0
2013-01-10 13:00:00,62.64,62.64,62.58,62.58,21200.0,50.1672,50.1672,50.1192,50.1192,21200.0
2013-01-10 13:05:00,62.59,62.65,62.59,62.63,19700.0,50.1272,50.1752,50.1272,50.1592,19700.0
2013-01-10 13:10:00,62.64,62.65,62.59,62.62,13700.0,50.1672,50.1752,50.1272,50.1512,13700.0
2013-01-10 13:15:00,62.62,62.62,62.57,62.62,11600.0,50.1512,50.1512,50.1111,50.1512,11600.0
2013-01-10 13:20:00,62.62,62.69,62.61,62.65,19600.0,50.1512,50.2073,50.1432,50.1752,19600.0
2013-01-10 13:25:00,62.65,62.66,62.63,62.63,14200.0,50.1752,50.1832,50.1592,50.1592,14200.0
2013-01-10 13:30:00,62.63,62.68,62.61,62.65,14600.0,50.1592,50.1992,50.1432,50.1752,14600.0
2013-01-10 13:35:00,62.66,62.66,62.61,62.63,21600.0,50.1832,50.1832,50.1432,50.1592,21600.0
2013-01-10 13:40:00,62.62,62.65,62.54,62.54,27600.0,50.1512,50.1752,50.0871,50.0871,27600.0
2013-01-10 13:45:00,62.55,62.63,62.54,62.55,29900.0,50.0951,50.1592,50.0871,50.0951,29900.0
2013-01-10 13:50:00,62.55,62.6,62.54,62.59,31400.0,50.0951,50.1352,50.0871,50.1272,31400.0
2013-01-10 13:55:00,62.6,62.7,62.6,62.64,22000.0,50.1352,50.2153,50.1352,50.1672,22000.0
2013-01-10 14:00:00,62.64,62.66,62.59,62.59,27700.0,50.1672,50.1832,50.1272,50.1272,27700.0
2013-01-10 14:05:00,62.61,62.7,62.6,62.67,24900.0,50.1432,50.2153,50.1352,50.1912,24900.0
2013-01-10 14:10:00,62.66,62.68,62.58,62.58,21200.0,50.1832,50.1992,50.1192,50.1192,21200.0
2013-01-10 14:15:00,62.59,62.63,62.57,62.59,18100.0,50.1272,50.1592,50.1111,50.1272,18100.0
2013-01-10 14:20:00,62.59,62.67,62.58,62.59,16700.0,50.1272,50.1912,50.1192,50.1272,16700.0
2013-01-10 14:25:00,62.6,62.62,62.53,62.57,38900.0,50.1352,50.1512,50.0791,50.1111,38900.0
2013-01-10 14:30:00,62.56,62.6,62.56,62.59,25700.0,50.1031,50.1352,50.1031,50.1272,25700.0
2013-01-10 14:35:00,62.59,62.63,62.58,62.59,26500.0,50.1272,50.1592,50.1192,50.1272,26500.0
2013-01-10 14:40:00,62.58,62.67,62.58,62.66,39500.0,50.1192,50.1912,50.1192,50.1832,39500.0
2013-01-10 14:45:00,62.66,62.67,62.59,62.63,34000.0,50.1832,50.1912,50.1272,50.1592,34000.0
2013-01-10 14:50:00,62.63,62.69,62.61,62.66,25500.0,50.1592,50.2073,50.1432,50.1832,25500.0
2013-01-10 14:55:00,62.66,62.69,62.63,62.67,30300.0,50.1832,50.2073,50.1592,50.1912,30300.0
2013-01-10 15:00:00,62.67,62.82,62.66,62.81,52400.0,50.1912,50.3114,50.1832,50.3034,52400.0
2013-01-10 15:05:00,62.81,62.83,62.77,62.79,43300.0,50.3034,50.3194,50.2713,50.2873,43300.0
2013-01-10 15:10:00,62.8,62.81,62.71,62.77,60700.0,50.2953,50.3034,50.2233,50.2713,60700.0
2013-01-10 15:15:00,62.76,62.77,62.71,62.72,39900.0,50.2633,50.2713,50.2233,50.2313,39900.0
2013-01-10 15:20:00,62.72,62.77,62.71,62.75,63600.0,50.2313,50.2713,50.2233,50.2553,63600.0
2013-01-10 15:25:00,62.74,62.74,62.68,62.68,95300.0,50.2473,50.2473,50.1992,50.1992,95300.0
2013-01-10 15:30:00,62.69,62.71,62.66,62.7,107500.0,50.2073,50.2233,50.1832,50.2153,107500.0
2013-01-10 15:35:00,62.7,62.72,62.67,62.71,84300.0,50.2153,50.2313,50.1912,50.2233,84300.0
2013-01-10 15:40:00,62.71,62.81,62.7,62.8,82000.0,50.2233,50.3034,50.2153,50.2953,82000.0
2013-01-10 15:45:00,62.8,62.83,62.7,62.76,143300.0,50.2953,50.3194,50.2153,50.2633,143300.0
2013-01-10 15:50:00,62.75,62.83,62.75,62.83,141300.0,50.2553,50.3194,50.2553,50.3194,141300.0
2013-01-10 15:55:00,62.83,62.87,62.79,62.87,241100.0,50.3194,50.3514,50.2873,50.3514,241100.0
2013-01-11 09:30:00,62.8,62.8,62.36,62.42,28800.0,50.2953,50.2953,49.943,49.991,28800.0
2013-01-11 09:35:00,62.44,62.67,62.43,62.59,17100.0,50.007,50.1912,49.999,50.1272,17100.0
2013-01-11 09:40:00,62.57,62.72,62.54,62.72,15700.0,50.1111,50.2313,50.0871,50.2313,15700.0
2013-01-11 09:45:00,62.67,62.79,62.67,62.7,60800.0,50.1912,50.2873,50.1912,50.2153,60800.0
2013-01-11 09:50:00,62.68,62.68,62.46,62.47,38100.0,50.1992,50.1992,50.023,50.0311,38100.0
2013-01-11 09:55:00,62.46,62.49,62.3,62.34,111300.0,50.023,50.0471,49.8949,49.9269,111300.0
2013-01-11 10:00:00,62.35,62.36,62.16,62.21,84500.0,49.935,49.943,49.7828,49.8228,84500.0
2013-01-11 10:05:00,62.19,62.22,62.02,62.19,160400.0,49.8068,49.8308,49.6707,49.8068,160400.0
2013-01-11 10:10:00,62.2,62.33,62.19,62.32,57700.0,49.8148,49.9189,49.8068,49.9109,57700.0
2013-01-11 10:15:00,62.33,62.46,62.33,62.41,39100.0,49.9189,50.023,49.9189,49.983,39100.0
2013-01-11 10:20:00,62.38,62.45,62.34,62.43,25900.0,49.959,50.015,49.9269,49.999,25900.0
2013-01-11 10:25:00,62.42,62.42,62.29,62.31,30700.0,49.991,49.991,49.8869,49.9029,30700.0
2013-01-11 10:30:00,62.31,62.37,62.29,62.29,22800.0,49.9029,49.951,49.8869,49.8869,22800.0
2013-01-11 10:35:00,62.29,62.41,62.27,62.4,30100.0,49.8869,49.983,49.8709,49.975,30100.0
2013-01-11 10:40:00,62.41,62.53,62.41,62.53,76800.0,49.983,50.0791,49.983,50.0791,76800.0
2013-01-11 10:45:00,62.53,62.57,62.47,62.5,69000.0,50.0791,50.1111,50.0311,50.0551,69000.0
2013-01-11 10:50:00,62.5,62.52,62.39,62.43,49400.0,50.0551,50.0711,49.967,49.999,49400.0
2013-01-11 10:55:00,62.43,62.51,62.43,62.48,19300.0,49.999,50.0631,49.999,50.0391,19300.0
2013-01-11 11:00:00,62.49,62.5,62.46,62.46,27600.0,50.0471,50.0551,50.023,50.023,27600.0
2013-01-11 11:05:00,62.46,62.5,62.42,62.44,29200.0,50.023,50.0551,49.991,50.007,29200.0
2013-01-11 11:10:00,62.44,62.44,62.37,62.38,11000.0,50.007,50.007,49.951,49.959,11000.0
2013-01-11 11:15:00,62.38,62.41,62.34,62.35,19100.0,49.959,49.983,49.9269,49.935,19100.0
2013-01-11 11:20:00,62.34,62.38,62.27,62.28,26800.0,49.9269,49.959,49.8709,49.8789,26800.0
2013-01-11 11:25:00,62.29,62.3,62.2,62.2,20200.0,49.8869,49.8949,49.8148,49.8148,20200.0
2013-01-11 11:30:00,62.22,62.24,62.16,62.18,25700.0,49.8308,49.8469,49.7828,49.7988,25700.0
2013-01-11 11:35:00,62.17,62.2,62.15,62.17,14400.0,49.7908,49.8148,49.7748,49.7908,14400.0
2013-01-11 11:40:00,62.17,62.2,62.17,62.2,16100.0,49.7908,49.8148,49.7908,49.8148,16100.0
2013-01-11 11:45:00,62.2,62.2,62.14,62.14,33100.0,49.8148,49.8148,49.7668,49.7668,33100.0
2013-01-11 11:50:00,62.14,62.15,62.11,62.11,45100.0,49.7668,49.7748,49.7427,49.7427,45100.0
2013-01-11 11:55:00,62.13,62.15,62.1,62.11,21700.0,49.7588,49.7748,49.7347,49.7427,21700.0
2013-01-11 12:00:00,62.12,62.18,62.12,62.18,11500.0,49.7507,49.7988,49.7507,49.7988,11500.0
2013-01-11 12:05:00,62.17,62.18,62.13,62.13,15300.0,49.7908,49.7988,49.7588,49.7588,15300.0
2013-01-11 12:10:00,62.14,62.16,62.13,62.14,13700.0,49.7668,49.7828,49.7588,49.7668,13700.0
2013-01-11 12:15:00,62.14,62.18,62.14,62.18,13200.0,49.7668,49.7988,49.7668,49.7988,13200.0
2013-01-11 12:20:00,62.18,62.2,62.15,62.17,16400.0,49.7988,49.8148,49.7748,49.7908,16400.0
2013-01-11 12:25:00,62.16,62.18,62.1,62.1,38600.0,49.7828,49.7988,49.7347,49.7347,38600.0
2013-01-11 12:30:00,62.11,62.11,62.07,62.08,14700.0,49.7427,49.7427,49.7107,49.7187,14700.0
2013-01-11 12:35:00,62.09,62.16,62.09,62.16,8000.0,49.7267,49.7828,49.7267,49.7828,8000.0
2013-01-11 12:40:00,62.15,62.2,62.15,62.15,23300.0,49.7748,49.8148,49.7748,49.7748,23300.0
2013-01-11 12:45:00,62.14,62.15,62.11,62.15,19700.0,49.7668,49.7748,49.7427,49.7748,19700.0
2013-01-11 12:50:00,62.16,62.17,62.09,62.1,19900.0,49.7828,49.7908,49.7267,49.7347,19900.0
2013-01-11 12:55:00,62.1,62.13,62.1,62.12,17800.0,49.7347,49.7588,49.7347,49.7507,17800.0
2013-01-11 13:00:00,62.12,62.15,62.11,62.12,10000.0,49.7507,49.7748,49.7427,49.7507,10000.0
2013-01-11 13:05:00,62.12,62.14,62.1,62.1,22700.0,49.7507,49.7668,49.7347,49.7347,22700.0
2013-01-11 13:10:00,62.1,62.11,62.05,62.08,17200.0,49.7347,49.7427,49.6947,49.7187,17200.0
2013-01-11 13:15:00,62.07,62.07,62.02,62.02,18000.0,49.7107,49.7107,49.6707,49.6707,18000.0
2013-01-11 13:20:00,62.03,62.09,62.03,62.09,23900.0,49.6787,49.7267,49.6787,49.7267,23900.0
2013-01-11 13:25:00,62.09,62.1,62.03,62.03,25800.0,49.7267,49.7347,49.6787,49.6787,25800.0
2013-01-11 13:30:00,62.03,62.1,62.02,62.04,35700.0,49.6787,49.7347,49.6707,49.6867,35700.0
2013-01-11 13:35:00,62.05,62.05,62.04,62.05,13100.0,49.6947,49.6947,49.6867,49.6947,13100.0
2013-01-11 13:40:00,62.05,62.05,61.94,61.97,39000.0,49.6947,49.6947,49.6066,49.6306,39000.0
2013-01-11 13:45:00,61.97,62.04,61.94,61.97,18200.0,49.6306,49.6867,49.6066,49.6306,18200.0
2013-01-11 13:50:00,61.97,61.97,61.95,61.96,8700.0,49.6306,49.6306,49.6146,49.6226,8700.0
2013-01-11 13:55:00,61.95,61.99,61.92,61.98,14400.0,49.6146,49.6466,49.5906,49.6386,14400.0
2013-01-11 14:00:00,61.99,62.01,61.97,61.99,14400.0,49.6466,49.6627,49.6306,49.6466,14400.0
2013-01-11 14:05:00,61.99,62.06,61.98,62.05,31300.0,49.6466,49.7027,49.6386,49.6947,31300.0
2013-01-11 14:10:00,62.05,62.08,62.03,62.08,26200.0,49.6947,49.7187,49.6787,49.7187,26200.0
2013-01-11 14:15:00,62.08,62.08,62.02,62.03,45500.0,49.7187,49.7187,49.6707,49.6787,45500.0
2013-01-11 14:20:00,62.03,62.04,61.97,62.0,40700.0,49.6787,49.6867,49.6306,49.6546,40700.0
2013-01-11 14:25:00,61.99,62.0,61.95,62.0,20000.0,49.6466,49.6546,49.6146,49.6546,20000.0
2013-01-11 14:30:00,62.0,62.01,61.97,62.0,85700.0,49.6546,49.6627,49.6306,49.6546,85700.0
2013-01-11 14:35:00,62.0,62.01,61.98,62.0,58600.0,49.6546,49.6627,49.6386,49.6546,58600.0
2013-01-11 14:40:00,62.0,62.0,61.95,61.96,22300.0,49.6546,49.6546,49.6146,49.6226,22300.0
2013-01-11 14:45:00,61.96,61.98,61.92,61.94,60600.0,49.6226,49.6386,49.5906,49.6066,60600.0
2013-01-11 14:50:00,61.94,61.95,61.89,61.9,62500.0,49.6066,49.6146,49.5665,49.5746,62500.0
2013-01-11 14:55:00,61.9,61.92,61.88,61.9,35500.0,49.5746,49.5906,49.5585,49.5746,35500.0
2013-01-11 15:00:00,61.91,61.91,61.85,61.9,32600.0,49.5826,49.5826,49.5345,49.5746,32600.0
2013-01-11 15:05:00,61.9,61.9,61.84,61.86,60400.0,49.5746,49.5746,49.5265,49.5425,60400.0
2013-01-11 15:10:00,61.84,61.94,61.84,61.9,21400.0,49.5265,49.6066,49.5265,49.5746,21400.0
2013-01-11 15:15:00,61.9,61.95,61.89,61.89,39600.0,49.5746,49.6146,49.5665,49.5665,39600.0
2013-01-11 15:20:00,61.9,61.97,61.89,61.91,52100.0,49.5746,49.6306,49.5665,49.5826,52100.0
2013-01-11 15:25:00,61.91,62.01,61.89,62.01,44800.0,49.5826,49.6627,49.5665,49.6627,44800.0
2013-01-11 15:30:00,62.0,62.04,61.99,62.04,73500.0,49.6546,49.6867,49.6466,49.6867,73500.0
2013-01-11 15:35:00,62.04,62.08,62.02,62.06,45900.0,49.6867,49.7187,49.6707,49.7027,45900.0
2013-01-11 15:40:00,62.07,62.12,62.06,62.11,38400.0,49.7107,49.7507,49.7027,49.7427,38400.0
2013-01-11 15:45:00,62.12,62.13,62.05,62.08,85200.0,49.7507,49.7588,49.6947,49.7187,85200.0
2013-01-11 15:50:00,62.08,62.12,62.05,62.05,118900.0,49.7187,49.7507,49.6947,49.6947,118900.0
2013-01-11 15:55:00,62.06,62.06,61.98,62.0,197800.0,49.7027,49.7027,49.6386,49.6546,197800.0
2013-01-14 09:30:00,62.78,62.9,62.09,62.12,211900.0,50.2793,50.3754,49.7267,49.7507,211900.0
2013-01-14 09:35:00,62.12,62.26,61.98,62.01,111700.0,49.7507,49.8629,49.6386,49.6627,111700.0
2013-01-14 09:40:00,62.0,62.02,61.67,61.69,121200.0,49.6546,49.6707,49.3904,49.4064,121200.0
2013-01-14 09:45:00,61.68,61.76,61.61,61.63,135800.0,49.3984,49.4624,49.3423,49.3583,135800.0
2013-01-14 09:50:00,61.62,61.7,61.44,61.55,96700.0,49.3503,49.4144,49.2061,49.2942,96700.0
2013-01-14 09:55:00,61.55,61.68,61.46,61.56,118600.0,49.2942,49.3984,49.2222,49.3023,118600.0
2013-01-14 10:00:00,61.58,61.61,61.35,61.35,125100.0,49.3183,49.3423,49.1341,49.1341,125100.0
2013-01-14 10:05:00,61.35,61.48,61.3,61.33,107400.0,49.1341,49.2382,49.094,49.1181,107400.0
2013-01-14 10:10:00,61.34,61.44,61.34,61.36,56600.0,49.1261,49.2061,49.1261,49.1421,56600.0
2013-01-14 10:15:00,61.35,61.45,61.34,61.39,54400.0,49.1341,49.2142,49.1261,49.1661,54400.0
2013-01-14 10:20:00,61.38,61.41,61.16,61.18,63100.0,49.1581,49.1821,48.9819,48.9979,63100.0
2013-01-14 10:25:00,61.17,61.31,61.15,61.28,38300.0,48.9899,49.102,48.9739,49.078,38300.0
2013-01-14 10:30:00,61.29,61.32,61.25,61.27,85100.0,49.086,49.11,49.054,49.07,85100.0
2013-01-14 10:35:00,61.27,61.28,61.24,61.24,37800.0,49.07,49.078,49.046,49.046,37800.0
2013-01-14 10:40:00,61.24,61.32,61.21,61.29,75200.0,49.046,49.11,49.0219,49.086,75200.0
2013-01-14 10:45:00,61.28,61.29,61.26,61.27,24600.0,49.078,49.086,49.062,49.07,24600.0
2013-01-14 10:50:00,61.28,61.3,61.24,61.28,30200.0,49.078,49.094,49.046,49.078,30200.0
2013-01-14 10:55:00,61.28,61.29,61.26,61.29,24300.0,49.078,49.086,49.062,49.086,24300.0
2013-01-14 11:00:00,61.29,61.37,61.28,61.33,70600.0,49.086,49.1501,49.078,49.1181,70600.0
2013-01-14 11:05:00,61.32,61.33,61.26,61.31,21300.0,49.11,49.1181,49.062,49.102,21300.0
2013-01-14 11:10:00,61.31,61.31,61.15,61.15,41100.0,49.102,49.102,48.9739,48.9739,41100.0
2013-01-14 11:15:00,61.17,61.25,61.15,61.24,30100.0,48.9899,49.054,48.9739,49.046,30100.0
2013-01-14 11:20:00,61.23,61.25,61.11,61.14,142400.0,49.038,49.054,48.9419,48.9659,142400.0
2013-01-14 11:25:00,61.14,61.16,61.07,61.12,79500.0,48.9659,48.9819,48.9098,48.9499,79500.0
2013-01-14 11:30:00,61.13,61.17,61.12,61.14,53000.0,48.9579,48.9899,48.9499,48.9659,53000.0
2013-01-14 11:35:00,61.15,61.16,61.02,61.02,41600.0,48.9739,48.9819,48.8698,48.8698,41600.0
2013-01-14 11:40:00,61.02,61.04,60.88,61.04,79900.0,48.8698,48.8858,48.7577,48.8858,79900.0
2013-01-14 11:45:00,61.04,61.18,61.04,61.13,27500.0,48.8858,48.9979,48.8858,48.9579,27500.0
2013-01-14 11:50:00,61.14,61.21,61.14,61.16,26400.0,48.9659,49.0219,48.9659,48.9819,26400.0
2013-01-14 11:55:00,61.16,61.18,61.13,61.16,40100.0,48.9819,48.9979,48.9579,48.9819,40100.0
2013-01-14 12:00:00,61.15,61.21,61.14,61.18,89000.0,48.9739,49.0219,48.9659,48.9979,89000.0
2013-01-14 12:05:00,61.18,61.28,61.17,61.23,49800.0,48.9979,49.078,48.9899,49.038,49800.0
2013-01-14 12:10:00,61.23,61.26,61.21,61.22,21200.0,49.038,49.062,49.0219,49.03,21200.0
2013-01-14 12:15:00,61.22,61.27,61.13,61.13,27400.0,49.03,49.07,48.9579,48.9579,27400.0
2013-01-14 12:20:00,61.14,61.15,61.08,61.13,23500.0,48.9659,48.9739,48.9178,48.9579,23500.0
2013-01-14 12:25:00,61.12,61.18,61.09,61.09,12200.0,48.9499,48.9979,48.9258,48.9258,12200.0
2013-01-14 12:30:00,61.1,61.12,61.07,61.12,22000.0,48.9339,48.9499,48.9098,48.9499,22000.0
2013-01-14 12:35:00,61.12,61.16,61.11,61.13,16400.0,48.9499,48.9819,48.9419,48.9579,16400.0
2013-01-14 12:40:00,61.12,61.15,61.1,61.12,12700.0,48.9499,48.9739,48.9339,48.9499,12700.0
2013-01-14 12:45:00,61.12,61.17,61.12,61.13,24600.0,48.9499,48.9899,48.9499,48.9579,24600.0
2013-01-14 12:50:00,61.14,61.16,61.08,61.1,42700.0,48.9659,48.9819,48.9178,48.9339,42700.0
2013-01-14 12:55:00,61.09,61.1,61.06,61.07,21100.0,48.9258,48.9339,48.9018,48.9098,21100.0
2013-01-14 13:00:00,61.08,61.08,60.98,61.0,69100.0,48.9178,48.9178,48.8377,48.8538,69100.0
2013-01-14 13:05:00,61.0,61.16,61.0,61.07,47100.0,48.8538,48.9819,48.8538,48.9098,47100.0
2013-01-14 13:10:00,61.08,61.08,60.95,61.0,53900.0,48.9178,48.9178,48.8137,48.8538,53900.0
2013-01-14 13:15:00,61.0,61.01,60.93,60.97,44200.0,48.8538,48.8618,48.7977,48.8297,44200.0
2013-01-14 13:20:00,60.96,61.02,60.95,61.01,67700.0,48.8217,48.8698,48.8137,48.8618,67700.0
2013-01-14 13:25:00,61.02,61.13,61.02,61.11,64200.0,48.8698,48.9579,48.8698,48.9419,64200.0
2013-01-14 13:30:00,61.11,61.11,61.06,61.08,26600.0,48.9419,48.9419,48.9018,48.9178,26600.0
2013-01-14 13:35:00,61.07,61.09,61.0,61.02,44500.0,48.9098,48.9258,48.8538,48.8698,44500.0
2013-01-14 13:40:00,61.02,61.03,60.95,61.0,36000.0,48.8698,48.8778,48.8137,48.8538,36000.0
2013-01-14 13:45:00,61.0,61.0,60.93,60.94,25600.0,48.8538,48.8538,48.7977,48.8057,25600.0
2013-01-14 13:50:00,60.93,60.94,60.89,60.9,31000.0,48.7977,48.8057,48.7657,48.7737,31000.0
2013-01-14 13:55:00,60.9,60.93,60.89,60.93,28900.0,48.7737,48.7977,48.7657,48.7977,28900.0
2013-01-14 14:00:00,60.93,61.05,60.93,61.04,30100.0,48.7977,48.8938,48.7977,48.8858,30100.0
2013-01-14 14:05:00,61.04,61.04,60.97,60.98,26300.0,48.8858,48.8858,48.8297,48.8377,26300.0
2013-01-14 14:10:00,60.97,61.0,60.95,60.95,32500.0,48.8297,48.8538,48.8137,48.8137,32500.0
2013-01-14 14:15:00,60.96,61.0,60.96,60.98,16600.0,48.8217,48.8538,48.8217,48.8377,16600.0
2013-01-14 14:20:00,60.99,61.0,60.93,60.97,22300.0,48.8458,48.8538,48.7977,48.8297,22300.0
2013-01-14 14:25:00,60.99,61.02,60.97,60.98,31900.0,48.8458,48.8698,48.8297,48.8377,31900.0
2013-01-14 14:30:00,60.98,61.02,60.95,60.97,45000.0,48.8377,48.8698,48.8137,48.8297,45000.0
2013-01-14 14:35:00,60.97,61.01,60.95,60.96,29700.0,48.8297,48.8618,48.8137,48.8217,29700.0
2013-01-14 14:40:00,60.96,61.01,60.95,61.01,53200.0,48.8217,48.8618,48.8137,48.8618,53200.0
2013-01-14 14:45:00,61.01,61.08,60.99,61.05,77500.0,48.8618,48.9178,48.8458,48.8938,77500.0
2013-01-14 14:50:00,61.05,61.13,61.05,61.11,48600.0,48.8938,48.9579,48.8938,48.9419,48600.0
2013-01-14 14:55:00,61.12,61.21,61.1,61.2,24800.0,48.9499,49.0219,48.9339,49.0139,24800.0
2013-01-14 15:00:00,61.21,61.36,61.21,61.34,71200.0,49.0219,49.1421,49.0219,49.1261,71200.0
2013-01-14 15:05:00,61.33,61.35,61.29,61.35,98600.0,49.1181,49.1341,49.086,49.1341,98600.0
2013-01-14 15:10:00,61.34,61.38,61.25,61.26,65600.0,49.1261,49.1581,49.054,49.062,65600.0
2013-01-14 15:15:00,61.26,61.27,61.21,61.22,43200.0,49.062,49.07,49.0219,49.03,43200.0
2013-01-14 15:20:00,61.22,61.34,61.22,61.33,67800.0,49.03,49.1261,49.03,49.1181,67800.0
2013-01-14 15:25:00,61.34,61.34,61.28,61.28,69800.0,49.1261,49.1261,49.078,49.078,69800.0
2013-01-14 15:30:00,61.29,61.33,61.26,61.28,71000.0,49.086,49.1181,49.062,49.078,71000.0
2013-01-14 15:35:00,61.28,61.28,61.17,61.24,80900.0,49.078,49.078,48.9899,49.046,80900.0
2013-01-14 15:40:00,61.25,61.35,61.25,61.33,107400.0,49.054,49.1341,49.054,49.1181,107400.0
2013-01-14 15:45:00,61.33,61.35,61.27,61.32,101800.0,49.1181,49.1341,49.07,49.11,101800.0
2013-01-14 15:50:00,61.31,61.32,61.22,61.26,95100.0,49.102,49.11,49.03,49.062,95100.0
2013-01-14 15:55:00,61.26,61.3,61.23,61.28,293400.0,49.062,49.094,49.038,49.078,293400.0
2013-01-15 09:30:00,61.05,61.34,61.05,61.19,130800.0,48.8938,49.1261,48.8938,49.0059,130800.0
2013-01-15 09:35:00,61.18,61.56,61.17,61.54,84100.0,48.9979,49.3023,48.9899,49.2862,84100.0
2013-01-15 09:40:00,61.56,61.85,61.51,61.54,89000.0,49.3023,49.5345,49.2622,49.2862,89000.0
2013-01-15 09:45:00,61.52,61.71,61.46,61.69,68800.0,49.2702,49.4224,49.2222,49.4064,68800.0
2013-01-15 09:50:00,61.68,61.73,61.6,61.62,67800.0,49.3984,49.4384,49.3343,49.3503,67800.0
2013-01-15 09:55:00,61.62,61.68,61.53,61.66,28600.0,49.3503,49.3984,49.2782,49.3823,28600.0
2013-01-15 10:00:00,61.66,61.8,61.6,61.6,27900.0,49.3823,49.4945,49.3343,49.3343,27900.0
2013-01-15 10:05:00,61.6,61.64,61.56,61.56,14000.0,49.3343,49.3663,49.3023,49.3023,14000.0
2013-01-15 10:10:00,61.57,61.6,61.45,61.51,43100.0,49.3103,49.3343,49.2142,49.2622,43100.0
2013-01-15 10:15:00,61.51,61.57,61.47,61.47,31700.0,49.2622,49.3103,49.2302,49.2302,31700.0
2013-01-15 10:20:00,61.47,61.53,61.46,61.51,56600.0,49.2302,49.2782,49.2222,49.2622,56600.0
2013-01-15 10:25:00,61.51,61.51,61.39,61.4,40400.0,49.2622,49.2622,49.1661,49.1741,40400.0
2013-01-15 10:30:00,61.38,61.53,61.38,61.48,19100.0,49.1581,49.2782,49.1581,49.2382,19100.0
2013-01-15 10:35:00,61.49,61.49,61.36,61.41,25600.0,49.2462,49.2462,49.1421,49.1821,25600.0
2013-01-15 10:40:00,61.41,61.48,61.41,61.43,18000.0,49.1821,49.2382,49.1821,49.1981,18000.0
2013-01-15 10:45:00,61.42,61.47,61.42,61.45,23000.0,49.1901,49.2302,49.1901,49.2142,23000.0
2013-01-15 10:50:00,61.45,61.48,61.41,61.42,20500.0,49.2142,49.2382,49.1821,49.1901,20500.0
2013-01-15 10:55:00,61.42,61.45,61.37,61.45,24600.0,49.1901,49.2142,49.1501,49.2142,24600.0
2013-01-15 11:00:00,61.46,61.6,61.45,61.6,59800.0,49.2222,49.3343,49.2142,49.3343,59800.0
2013-01-15 11:05:00,61.6,61.72,61.6,61.66,41000.0,49.3343,49.4304,49.3343,49.3823,41000.0
2013-01-15 11:10:00,61.66,61.69,61.65,61.69,29500.0,49.3823,49.4064,49.3743,49.4064,29500.0
2013-01-15 11:15:00,61.7,61.72,61.66,61.67,23500.0,49.4144,49.4304,49.3823,49.3904,23500.0
2013-01-15 11:20:00,61.68,61.68,61.65,61.66,20500.0,49.3984,49.3984,49.3743,49.3823,20500.0
2013-01-15 11:25:00,61.66,61.67,61.65,61.66,11100.0,49.3823,49.3904,49.3743,49.3823,11100.0
2013-01-15 11:30:00,61.66,61.7,61.65,61.67,33700.0,49.3823,49.4144,49.3743,49.3904,33700.0
2013-01-15 11:35:00,61.67,61.76,61.65,61.75,39900.0,49.3904,49.4624,49.3743,49.4544,39900.0
2013-01-15 11:40:00,61.74,61.75,61.7,61.73,23700.0,49.4464,49.4544,49.4144,49.4384,23700.0
2013-01-15 11:45:00,61.72,61.77,61.72,61.77,12800.0,49.4304,49.4704,49.4304,49.4704,12800.0
2013-01-15 11:50:00,61.76,61.77,61.71,61.73,15800.0,49.4624,49.4704,49.4224,49.4384,15800.0
2013-01-15 11:55:00,61.74,61.75,61.7,61.75,26300.0,49.4464,49.4544,49.4144,49.4544,26300.0
2013-01-15 12:00:00,61.74,61.76,61.7,61.7,15200.0,49.4464,49.4624,49.4144,49.4144,15200.0
2013-01-15 12:05:00,61.7,61.73,61.7,61.73,12300.0,49.4144,49.4384,49.4144,49.4384,12300.0
2013-01-15 12:10:00,61.74,61.77,61.73,61.76,18800.0,49.4464,49.4704,49.4384,49.4624,18800.0
2013-01-15 12:15:00,61.76,61.78,61.74,61.75,16400.0,49.4624,49.4784,49.4464,49.4544,16400.0
2013-01-15 12:20:00,61.74,61.76,61.72,61.72,17200.0,49.4464,49.4624,49.4304,49.4304,17200.0
2013-01-15 12:25:00,61.73,61.77,61.73,61.74,14500.0,49.4384,49.4704,49.4384,49.4464,14500.0
2013-01-15 12:30:00,61.74,61.8,61.74,61.77,21200.0,49.4464,49.4945,49.4464,49.4704,21200.0
2013-01-15 12:35:00,61.76,61.78,61.74,61.75,18600.0,49.4624,49.4784,49.4464,49.4544,18600.0
2013-01-15 12:40:00,61.76,61.79,61.76,61.79,12200.0,49.4624,49.4865,49.4624,49.4865,12200.0
2013-01-15 12:45:00,61.79,61.79,61.76,61.76,13200.0,49.4865,49.4865,49.4624,49.4624,13200.0
2013-01-15 12:50:00,61.77,61.77,61.76,61.77,6600.0,49.4704,49.4704,49.4624,49.4704,6600.0
2013-01-15 12:55:00,61.77,61.78,61.75,61.76,15600.0,49.4704,49.4784,49.4544,49.4624,15600.0
2013-01-15 13:00:00,61.75,61.76,61.72,61.73,27600.0,49.4544,49.4624,49.4304,49.4384,27600.0
2013-01-15 13:05:00,61.72,61.76,61.7,61.73,35600.0,49.4304,49.4624,49.4144,49.4384,35600.0
2013-01-15 13:10:00,61.74,61.75,61.7,61.72,14200.0,49.4464,49.4544,49.4144,49.4304,14200.0
2013-01-15 13:15:00,61.72,61.76,61.72,61.75,11800.0,49.4304,49.4624,49.4304,49.4544,11800.0
2013-01-15 13:20:00,61.74,61.74,61.68,61.71,11200.0,49.4464,49.4464,49.3984,49.4224,11200.0
2013-01-15 13:25:00,61.71,61.71,61.67,61.69,11500.0,49.4224,49.4224,49.3904,49.4064,11500.0
2013-01-15 13:30:00,61.68,61.69,61.65,61.66,22000.0,49.3984,49.4064,49.3743,49.3823,22000.0
2013-01-15 13:35:00,61.66,61.7,61.66,61.7,9500.0,49.3823,49.4144,49.3823,49.4144,9500.0
2013-01-15 13:40:00,61.7,61.71,61.64,61.67,20100.0,49.4144,49.4224,49.3663,49.3904,20100.0
2013-01-15 13:45:00,61.67,61.69,61.6,61.62,19700.0,49.3904,49.4064,49.3343,49.3503,19700.0
2013-01-15 13:50:00,61.62,61.63,61.53,61.55,21900.0,49.3503,49.3583,49.2782,49.2942,21900.0
2013-01-15 13:55:00,61.55,61.55,61.44,61.44,22600.0,49.2942,49.2942,49.2061,49.2061,22600.0
2013-01-15 14:00:00,61.45,61.47,61.4,61.46,33900.0,49.2142,49.2302,49.1741,49.2222,33900.0
2013-01-15 14:05:00,61.47,61.49,61.43,61.46,23300.0,49.2302,49.2462,49.1981,49.2222,23300.0
2013-01-15 14:10:00,61.47,61.5,61.44,61.5,17500.0,49.2302,49.2542,49.2061,49.2542,17500.0
2013-01-15 14:15:00,61.5,61.53,61.48,61.48,17600.0,49.2542,49.2782,49.2382,49.2382,17600.0
2013-01-15 14:20:00,61.48,61.48,61.45,61.47,23600.0,49.2382,49.2382,49.2142,49.2302,23600.0
2013-01-15 14:25:00,61.47,61.47,61.43,61.46,27000.0,49.2302,49.2302,49.1981,49.2222,27000.0
2013-01-15 14:30:00,61.46,61.53,61.45,61.52,30400.0,49.2222,49.2782,49.2142,49.2702,30400.0
2013-01-15 14:35:00,61.52,61.64,61.51,61.63,47300.0,49.2702,49.3663,49.2622,49.3583,47300.0
2013-01-15 14:40:00,61.63,61.65,61.62,61.65,21700.0,49.3583,49.3743,49.3503,49.3743,21700.0
2013-01-15 14:45:00,61.64,61.75,61.62,61.74,38000.0,49.3663,49.4544,49.3503,49.4464,38000.0
2013-01-15 14:50:00,61.73,61.83,61.73,61.8,40500.0,49.4384,49.5185,49.4384,49.4945,40500.0
2013-01-15 14:55:00,61.8,61.8,61.76,61.8,16200.0,49.4945,49.4945,49.4624,49.4945,16200.0
2013-01-15 15:00:00,61.8,61.83,61.76,61.76,34800.0,49.4945,49.5185,49.4624,49.4624,34800.0
2013-01-15 15:05:00,61.76,61.77,61.71,61.74,21200.0,49.4624,49.4704,49.4224,49.4464,21200.0
2013-01-15 15:10:00,61.74,61.79,61.74,61.78,37400.0,49.4464,49.4865,49.4464,49.4784,37400.0
2013-01-15 15:15:00,61.78,61.79,61.74,61.77,20900.0,49.4784,49.4865,49.4464,49.4704,20900.0
2013-01-15 15:20:00,61.78,61.85,61.73,61.76,59200.0,49.4784,49.5345,49.4384,49.4624,59200.0
2013-01-15 15:25:00,61.76,61.79,61.68,61.69,27100.0,49.4624,49.4865,49.3984,49.4064,27100.0
2013-01-15 15:30:00,61.69,61.7,61.67,61.68,43700.0,49.4064,49.4144,49.3904,49.3984,43700.0
2013-01-15 15:35:00,61.68,61.76,61.68,61.71,46300.0,49.3984,49.4624,49.3984,49.4224,46300.0
2013-01-15 15:40:00,61.72,61.79,61.71,61.78,23200.0,49.4304,49.4865,49.4224,49.4784,23200.0
2013-01-15 15:45:00,61.8,61.83,61.71,61.73,66200.0,49.4945,49.5185,49.4224,49.4384,66200.0
2013-01-15 15:50:00,61.72,61.75,61.69,61.74,52800.0,49.4304,49.4544,49.4064,49.4464,52800.0
2013-01-15 15:55:00,61.74,61.75,61.69,61.7,218600.0,49.4464,49.4544,49.4064,49.4144,218600.0
2013-01-16 09:30:00,61.41,61.59,61.31,61.38,68200.0,49.1821,49.3263,49.102,49.1581,68200.0
2013-01-16 09:35:00,61.35,61.39,61.27,61.32,48300.0,49.1341,49.1661,49.07,49.11,48300.0
2013-01-16 09:40:00,61.33,61.35,61.19,61.25,65700.0,49.1181,49.1341,49.0059,49.054,65700.0
2013-01-16 09:45:00,61.25,61.3,61.24,61.24,75000.0,49.054,49.094,49.046,49.046,75000.0
2013-01-16 09:50:00,61.25,61.26,61.14,61.14,63900.0,49.054,49.062,48.9659,48.9659,63900.0
2013-01-16 09:55:00,61.14,61.15,61.06,61.09,49800.0,48.9659,48.9739,48.9018,48.9258,49800.0
2013-01-16 10:00:00,61.09,61.19,61.07,61.14,41900.0,48.9258,49.0059,48.9098,48.9659,41900.0
2013-01-16 10:05:00,61.14,61.23,61.12,61.23,99300.0,48.9659,49.038,48.9499,49.038,99300.0
2013-01-16 10:10:00,61.23,61.27,61.22,61.23,36800.0,49.038,49.07,49.03,49.038,36800.0
2013-01-16 10:15:00,61.23,61.29,61.22,61.27,34400.0,49.038,49.086,49.03,49.07,34400.0
2013-01-16 10:20:00,61.28,61.34,61.23,61.33,32800.0,49.078,49.1261,49.038,49.1181,32800.0
2013-01-16 10:25:00,61.33,61.33,61.27,61.3,44000.0,49.1181,49.1181,49.07,49.094,44000.0
2013-01-16 10:30:00,61.3,61.3,61.27,61.27,22900.0,49.094,49.094,49.07,49.07,22900.0
2013-01-16 10:35:00,61.27,61.28,61.26,61.27,24900.0,49.07,49.078,49.062,49.07,24900.0
2013-01-16 10:40:00,61.27,61.28,61.26,61.26,28800.0,49.07,49.078,49.062,49.062,28800.0
2013-01-16 10:45:00,61.27,61.27,61.24,61.25,28600.0,49.07,49.07,49.046,49.054,28600.0
2013-01-16 10:50:00,61.24,61.3,61.24,61.3,43100.0,49.046,49.094,49.046,49.094,43100.0
2013-01-16 10:55:00,61.29,61.3,61.22,61.23,74700.0,49.086,49.094,49.03,49.038,74700.0
2013-01-16 11:00:00,61.23,61.28,61.22,61.27,27500.0,49.038,49.078,49.03,49.07,27500.0
2013-01-16 11:05:00,61.28,61.34,61.27,61.34,22000.0,49.078,49.1261,49.07,49.1261,22000.0
2013-01-16 11:10:00,61.34,61.45,61.33,61.44,32100.0,49.1261,49.2142,49.1181,49.2061,32100.0
2013-01-16 11:15:00,61.44,61.52,61.43,61.51,31100.0,49.2061,49.2702,49.1981,49.2622,31100.0
2013-01-16 11:20:00,61.51,61.62,61.51,61.61,31400.0,49.2622,49.3503,49.2622,49.3423,31400.0
2013-01-16 11:25:00,61.61,61.61,61.56,61.58,41300.0,49.3423,49.3423,49.3023,49.3183,41300.0
2013-01-16 11:30:00,61.57,61.59,61.56,61.58,58800.0,49.3103,49.3263,49.3023,49.3183,58800.0
2013-01-16 11:35:00,61.57,61.58,61.54,61.54,46400.0,49.3103,49.3183,49.2862,49.2862,46400.0
2013-01-16 11:40:00,61.54,61.58,61.54,61.56,62500.0,49.2862,49.3183,49.2862,49.3023,62500.0
2013-01-16 11:45:00,61.57,61.6,61.57,61.57,67900.0,49.3103,49.3343,49.3103,49.3103,67900.0
2013-01-16 11:50:00,61.57,61.59,61.53,61.53,33600.0,49.3103,49.3263,49.2782,49.2782,33600.0
2013-01-16 11:55:00,61.54,61.54,61.5,61.5,10900.0,49.2862,49.2862,49.2542,49.2542,10900.0
2013-01-16 12:00:00,61.51,61.51,61.5,61.5,20200.0,49.2622,49.2622,49.2542,49.2542,20200.0
2013-01-16 12:05:00,61.51,61.51,61.47,61.48,36400.0,49.2622,49.2622,49.2302,49.2382,36400.0
2013-01-16 12:10:00,61.48,61.49,61.43,61.44,17000.0,49.2382,49.2462,49.1981,49.2061,17000.0
2013-01-16 12:15:00,61.43,61.48,61.42,61.48,35800.0,49.1981,49.2382,49.1901,49.2382,35800.0
2013-01-16 12:20:00,61.47,61.48,61.42,61.43,30300.0,49.2302,49.2382,49.1901,49.1981,30300.0
2013-01-16 12:25:00,61.42,61.43,61.4,61.4,17700.0,49.1901,49.1981,49.1741,49.1741,17700.0
2013-01-16 12:30:00,61.4,61.41,61.35,61.38,57400.0,49.1741,49.1821,49.1341,49.1581,57400.0
2013-01-16 12:35:00,61.38,61.4,61.37,61.37,21800.0,49.1581,49.1741,49.1501,49.1501,21800.0
2013-01-16 12:40:00,61.37,61.37,61.28,61.28,29500.0,49.1501,49.1501,49.078,49.078,29500.0
2013-01-16 12:45:00,61.28,61.29,61.26,61.26,27400.0,49.078,49.086,49.062,49.062,27400.0
2013-01-16 12:50:00,61.26,61.35,61.26,61.33,70900.0,49.062,49.1341,49.062,49.1181,70900.0
2013-01-16 12:55:00,61.32,61.32,61.28,61.29,19600.0,49.11,49.11,49.078,49.086,19600.0
2013-01-16 13:00:00,61.28,61.29,61.25,61.25,33100.0,49.078,49.086,49.054,49.054,33100.0
2013-01-16 13:05:00,61.25,61.29,61.25,61.28,73400.0,49.054,49.086,49.054,49.078,73400.0
2013-01-16 13:10:00,61.28,61.29,61.27,61.29,11500.0,49.078,49.086,49.07,49.086,11500.0
2013-01-16 13:15:00,61.29,61.3,61.26,61.29,26900.0,49.086,49.094,49.062,49.086,26900.0
2013-01-16 13:20:00,61.29,61.37,61.28,61.35,20200.0,49.086,49.1501,49.078,49.1341,20200.0
2013-01-16 13:25:00,61.36,61.37,61.3,61.33,14700.0,49.1421,49.1501,49.094,49.1181,14700.0
2013-01-16 13:30:00,61.32,61.41,61.3,61.39,33400.0,49.11,49.1821,49.094,49.1661,33400.0
2013-01-16 13:35:00,61.39,61.4,61.37,61.39,11200.0,49.1661,49.1741,49.1501,49.1661,11200.0
2013-01-16 13:40:00,61.38,61.42,61.38,61.39,23000.0,49.1581,49.1901,49.1581,49.1661,23000.0
2013-01-16 13:45:00,61.4,61.44,61.39,61.44,22700.0,49.1741,49.2061,49.1661,49.2061,22700.0
2013-01-16 13:50:00,61.43,61.44,61.42,61.44,30000.0,49.1981,49.2061,49.1901,49.2061,30000.0
2013-01-16 13:55:00,61.43,61.47,61.43,61.47,21900.0,49.1981,49.2302,49.1981,49.2302,21900.0
2013-01-16 14:00:00,61.47,61.5,61.46,61.49,29200.0,49.2302,49.2542,49.2222,49.2462,29200.0
2013-01-16 14:05:00,61.48,61.49,61.39,61.39,37100.0,49.2382,49.2462,49.1661,49.1661,37100.0
2013-01-16 14:10:00,61.39,61.41,61.38,61.41,28000.0,49.1661,49.1821,49.1581,49.1821,28000.0
2013-01-16 14:15:00,61.4,61.43,61.38,61.38,27700.0,49.1741,49.1981,49.1581,49.1581,27700.0
2013-01-16 14:20:00,61.38,61.39,61.37,61.38,26200.0,49.1581,49.1661,49.1501,49.1581,26200.0
2013-01-16 14:25:00,61.37,61.4,61.36,61.4,29500.0,49.1501,49.1741,49.1421,49.1741,29500.0
2013-01-16 14:30:00,61.4,61.48,61.4,61.48,30600.0,49.1741,49.2382,49.1741,49.2382,30600.0
2013-01-16 14:35:00,61.48,61.48,61.43,61.44,39300.0,49.2382,49.2382,49.1981,49.2061,39300.0
2013-01-16 14:40:00,61.43,61.44,61.4,61.43,38400.0,49.1981,49.2061,49.1741,49.1981,38400.0
2013-01-16 14:45:00,61.43,61.46,61.41,61.46,37700.0,49.1981,49.2222,49.1821,49.2222,37700.0
2013-01-16 14:50:00,61.46,61.46,61.44,61.45,17500.0,49.2222,49.2222,49.2061,49.2142,17500.0
2013-01-16 14:55:00,61.45,61.53,61.45,61.51,51000.0,49.2142,49.2782,49.2142,49.2622,51000.0
2013-01-16 15:00:00,61.51,61.53,61.5,61.51,49100.0,49.2622,49.2782,49.2542,49.2622,49100.0
2013-01-16 15:05:00,61.52,61.54,61.5,61.53,33400.0,49.2702,49.2862,49.2542,49.2782,33400.0
2013-01-16 15:10:00,61.51,61.56,61.5,61.55,54300.0,49.2622,49.3023,49.2542,49.2942,54300.0
2013-01-16 15:15:00,61.54,61.55,61.52,61.54,36200.0,49.2862,49.2942,49.2702,49.2862,36200.0
2013-01-16 15:20:00,61.54,61.55,61.49,61.52,81600.0,49.2862,49.2942,49.2462,49.2702,81600.0
2013-01-16 15:25:00,61.52,61.54,61.51,61.53,70300.0,49.2702,49.2862,49.2622,49.2782,70300.0
2013-01-16 15:30:00,61.53,61.53,61.5,61.53,64600.0,49.2782,49.2782,49.2542,49.2782,64600.0
2013-01-16 15:35:00,61.53,61.54,61.51,61.54,52300.0,49.2782,49.2862,49.2622,49.2862,52300.0
2013-01-16 15:40:00,61.54,61.57,61.53,61.57,119200.0,49.2862,49.3103,49.2782,49.3103,119200.0
2013-01-16 15:45:00,61.57,61.62,61.56,61.62,148000.0,49.3103,49.3503,49.3023,49.3503,148000.0
2013-01-16 15:50:00,61.62,61.62,61.57,61.58,180100.0,49.3503,49.3503,49.3103,49.3183,180100.0
2013-01-16 15:55:00,61.58,61.78,61.57,61.75,448100.0,49.3183,49.4784,49.3103,49.4544,448100.0
2013-01-17 09:30:00,61.88,61.93,61.72,61.89,55500.0,49.5585,49.5986,49.4304,49.5665,55500.0
2013-01-17 09:35:00,61.86,61.92,61.8,61.89,70300.0,49.5425,49.5906,49.4945,49.5665,70300.0
2013-01-17 09:40:00,61.88,61.91,61.81,61.91,95200.0,49.5585,49.5826,49.5025,49.5826,95200.0
2013-01-17 09:45:00,61.86,61.9,61.83,61.86,39100.0,49.5425,49.5746,49.5185,49.5425,39100.0
2013-01-17 09:50:00,61.86,61.99,61.85,61.91,42100.0,49.5425,49.6466,49.5345,49.5826,42100.0
2013-01-17 09:55:00,61.91,62.14,61.9,62.07,50200.0,49.5826,49.7668,49.5746,49.7107,50200.0
2013-01-17 10:00:00,62.06,62.06,61.86,61.97,101600.0,49.7027,49.7027,49.5425,49.6306,101600.0
2013-01-17 10:05:00,61.96,62.0,61.85,61.95,39400.0,49.6226,49.6546,49.5345,49.6146,39400.0
2013-01-17 10:10:00,61.95,61.96,61.84,61.9,40700.0,49.6146,49.6226,49.5265,49.5746,40700.0
2013-01-17 10:15:00,61.9,61.95,61.84,61.87,27200.0,49.5746,49.6146,49.5265,49.5505,27200.0
2013-01-17 10:20:00,61.86,61.92,61.85,61.89,22600.0,49.5425,49.5906,49.5345,49.5665,22600.0
2013-01-17 10:25:00,61.9,61.95,61.85,61.93,32400.0,49.5746,49.6146,49.5345,49.5986,32400.0
2013-01-17 10:30:00,61.94,62.0,61.92,61.98,52300.0,49.6066,49.6546,49.5906,49.6386,52300.0
2013-01-17 10:35:00,61.98,61.99,61.93,61.96,68800.0,49.6386,49.6466,49.5986,49.6226,68800.0
2013-01-17 10:40:00,61.95,61.96,61.85,61.94,30100.0,49.6146,49.6226,49.5345,49.6066,30100.0
2013-01-17 10:45:00,61.94,61.97,61.9,61.91,12400.0,49.6066,49.6306,49.5746,49.5826,12400.0
2013-01-17 10:50:00,61.91,61.94,61.85,61.89,46900.0,49.5826,49.6066,49.5345,49.5665,46900.0
2013-01-17 10:55:00,61.89,61.93,61.84,61.85,39000.0,49.5665,49.5986,49.5265,49.5345,39000.0
2013-01-17 11:00:00,61.85,61.87,61.84,61.87,56800.0,49.5345,49.5505,49.5265,49.5505,56800.0
2013-01-17 11:05:00,61.87,61.96,61.86,61.95,42100.0,49.5505,49.6226,49.5425,49.6146,42100.0
2013-01-17 11:10:00,61.95,61.95,61.9,61.9,25200.0,49.6146,49.6146,49.5746,49.5746,25200.0
2013-01-17 11:15:00,61.92,62.0,61.9,61.92,42700.0,49.5906,49.6546,49.5746,49.5906,42700.0
2013-01-17 11:20:00,61.92,61.92,61.84,61.85,87100.0,49.5906,49.5906,49.5265,49.5345,87100.0
2013-01-17 11:25:00,61.84,61.84,61.8,61.83,17800.0,49.5265,49.5265,49.4945,49.5185,17800.0
2013-01-17 11:30:00,61.85,61.92,61.82,61.92,22100.0,49.5345,49.5906,49.5105,49.5906,22100.0
2013-01-17 11:35:00,61.92,61.94,61.89,61.89,22300.0,49.5906,49.6066,49.5665,49.5665,22300.0
2013-01-17 11:40:00,61.89,61.89,61.85,61.86,45300.0,49.5665,49.5665,49.5345,49.5425,45300.0
2013-01-17 11:45:00,61.85,61.87,61.82,61.82,48500.0,49.5345,49.5505,49.5105,49.5105,48500.0
2013-01-17 11:50:00,61.82,61.84,61.79,61.8,33000.0,49.5105,49.5265,49.4865,49.4945,33000.0
2013-01-17 11:55:00,61.8,61.89,61.79,61.86,45200.0,49.4945,49.5665,49.4865,49.5425,45200.0
2013-01-17 12:00:00,61.85,61.87,61.84,61.85,18600.0,49.5345,49.5505,49.5265,49.5345,18600.0
2013-01-17 12:05:00,61.85,61.88,61.83,61.84,71900.0,49.5345,49.5585,49.5185,49.5265,71900.0
2013-01-17 12:10:00,61.85,61.85,61.79,61.8,51400.0,49.5345,49.5345,49.4865,49.4945,51400.0
2013-01-17 12:15:00,61.8,61.81,61.65,61.65,77500.0,49.4945,49.5025,49.3743,49.3743,77500.0
2013-01-17 12:20:00,61.65,61.67,61.59,61.66,43600.0,49.3743,49.3904,49.3263,49.3823,43600.0
2013-01-17 12:25:00,61.68,61.83,61.68,61.8,82200.0,49.3984,49.5185,49.3984,49.4945,82200.0
2013-01-17 12:30:00,61.8,61.8,61.74,61.77,56800.0,49.4945,49.4945,49.4464,49.4704,56800.0
2013-01-17 12:35:00,61.77,61.89,61.77,61.85,33600.0,49.4704,49.5665,49.4704,49.5345,33600.0
2013-01-17 12:40:00,61.84,61.9,61.82,61.86,41800.0,49.5265,49.5746,49.5105,49.5425,41800.0
2013-01-17 12:45:00,61.85,61.85,61.74,61.74,50100.0,49.5345,49.5345,49.4464,49.4464,50100.0
2013-01-17 12:50:00,61.74,61.75,61.62,61.63,29400.0,49.4464,49.4544,49.3503,49.3583,29400.0
2013-01-17 12:55:00,61.63,61.65,61.52,61.54,55400.0,49.3583,49.3743,49.2702,49.2862,55400.0
2013-01-17 13:00:00,61.55,61.57,61.52,61.57,32100.0,49.2942,49.3103,49.2702,49.3103,32100.0
2013-01-17 13:05:00,61.56,61.57,61.4,61.41,36300.0,49.3023,49.3103,49.1741,49.1821,36300.0
2013-01-17 13:10:00,61.4,61.42,61.3,61.3,54800.0,49.1741,49.1901,49.094,49.094,54800.0
2013-01-17 13:15:00,61.31,61.48,61.3,61.45,47400.0,49.102,49.2382,49.094,49.2142,47400.0
2013-01-17 13:20:00,61.45,61.5,61.43,61.49,72900.0,49.2142,49.2542,49.1981,49.2462,72900.0
2013-01-17 13:25:00,61.48,61.52,61.44,61.46,42800.0,49.2382,49.2702,49.2061,49.2222,42800.0
2013-01-17 13:30:00,61.47,61.49,61.44,61.48,28100.0,49.2302,49.2462,49.2061,49.2382,28100.0
2013-01-17 13:35:00,61.48,61.61,61.46,61.6,21100.0,49.2382,49.3423,49.2222,49.3343,21100.0
2013-01-17 13:40:00,61.59,61.6,61.46,61.47,41100.0,49.3263,49.3343,49.2222,49.2302,41100.0
2013-01-17 13:45:00,61.46,61.46,61.31,61.32,37400.0,49.2222,49.2222,49.102,49.11,37400.0
2013-01-17 13:50:00,61.31,61.44,61.24,61.4,85100.0,49.102,49.2061,49.046,49.1741,85100.0
2013-01-17 13:55:00,61.4,61.44,61.38,61.44,29400.0,49.1741,49.2061,49.1581,49.2061,29400.0
2013-01-17 14:00:00,61.44,61.46,61.37,61.37,31500.0,49.2061,49.2222,49.1501,49.1501,31500.0
2013-01-17 14:05:00,61.37,61.45,61.33,61.43,47300.0,49.1501,49.2142,49.1181,49.1981,47300.0
2013-01-17 14:10:00,61.43,61.58,61.42,61.58,40600.0,49.1981,49.3183,49.1901,49.3183,40600.0
2013-01-17 14:15:00,61.58,61.6,61.44,61.49,80800.0,49.3183,49.3343,49.2061,49.2462,80800.0
2013-01-17 14:20:00,61.5,61.55,61.47,61.48,55300.0,49.2542,49.2942,49.2302,49.2382,55300.0
2013-01-17 14:25:00,61.47,61.47,61.35,61.37,25600.0,49.2302,49.2302,49.1341,49.1501,25600.0
2013-01-17 14:30:00,61.37,61.49,61.35,61.49,31200.0,49.1501,49.2462,49.1341,49.2462,31200.0
2013-01-17 14:35:00,61.49,61.52,61.44,61.47,33400.0,49.2462,49.2702,49.2061,49.2302,33400.0
2013-01-17 14:40:00,61.47,61.51,61.38,61.5,78300.0,49.2302,49.2622,49.1581,49.2542,78300.0
2013-01-17 14:45:00,61.5,61.51,61.44,61.47,49800.0,49.2542,49.2622,49.2061,49.2302,49800.0
2013-01-17 14:50:00,61.47,61.53,61.44,61.45,28900.0,49.2302,49.2782,49.2061,49.2142,28900.0
2013-01-17 14:55:00,61.45,61.47,61.41,61.47,28100.0,49.2142,49.2302,49.1821,49.2302,28100.0
2013-01-17 15:00:00,61.47,61.53,61.47,61.5,79900.0,49.2302,49.2782,49.2302,49.2542,79900.0
2013-01-17 15:05:00,61.51,61.64,61.5,61.61,79500.0,49.2622,49.3663,49.2542,49.3423,79500.0
2013-01-17 15:10:00,61.62,61.63,61.51,61.54,78200.0,49.3503,49.3583,49.2622,49.2862,78200.0
2013-01-17 15:15:00,61.55,61.64,61.54,61.62,70700.0,49.2942,49.3663,49.2862,49.3503,70700.0
2013-01-17 15:20:00,61.62,61.8,61.62,61.71,121500.0,49.3503,49.4945,49.3503,49.4224,121500.0
2013-01-17 15:25:00,61.71,61.71,61.53,61.57,97000.0,49.4224,49.4224,49.2782,49.3103,97000.0
2013-01-17 15:30:00,61.58,61.62,61.55,61.55,55700.0,49.3183,49.3503,49.2942,49.2942,55700.0
2013-01-17 15:35:00,61.55,61.59,61.54,61.58,59100.0,49.2942,49.3263,49.2862,49.3183,59100.0
2013-01-17 15:40:00,61.58,61.58,61.49,61.5,131300.0,49.3183,49.3183,49.2462,49.2542,131300.0
2013-01-17 15:45:00,61.51,61.6,61.51,61.57,81400.0,49.2622,49.3343,49.2622,49.3103,81400.0
2013-01-17 15:50:00,61.56,61.58,61.48,61.55,146400.0,49.3023,49.3183,49.2382,49.2942,146400.0
2013-01-17 15:55:00,61.55,61.6,61.48,61.57,231700.0,49.2942,49.3343,49.2382,49.3103,231700.0
2013-01-18 09:30:00,56.59,57.42,56.21,57.25,3481600.0,45.3219,45.9866,45.0175,45.8505,3481600.0
2013-01-18 09:35:00,57.24,57.35,56.75,56.81,1016900.0,45.8424,45.9305,45.45,45.4981,1016900.0
2013-01-18 09:40:00,56.81,57.03,56.7,56.96,1148600.0,45.4981,45.6743,45.41,45.6182,1148600.0
2013-01-18 09:45:00,56.95,57.14,56.92,57.0,1502400.0,45.6102,45.7624,45.5862,45.6502,1502400.0
2013-01-18 09:50:00,57.0,57.4,56.95,57.3,1030900.0,45.6502,45.9706,45.6102,45.8905,1030900.0
2013-01-18 09:55:00,57.32,57.39,57.21,57.34,1183400.0,45.9065,45.9626,45.8184,45.9225,1183400.0
2013-01-18 10:00:00,57.34,57.5,56.99,57.12,750000.0,45.9225,46.0507,45.6422,45.7463,750000.0
2013-01-18 10:05:00,57.11,57.33,57.01,57.05,428700.0,45.7383,45.9145,45.6582,45.6903,428700.0
2013-01-18 10:10:00,57.05,57.24,56.99,57.22,529000.0,45.6903,45.8424,45.6422,45.8264,529000.0
2013-01-18 10:15:00,57.22,57.32,57.02,57.24,379200.0,45.8264,45.9065,45.6663,45.8424,379200.0
2013-01-18 10:20:00,57.22,57.4,57.17,57.22,287800.0,45.8264,45.9706,45.7864,45.8264,287800.0
2013-01-18 10:25:00,57.22,57.24,56.8,57.09,608100.0,45.8264,45.8424,45.4901,45.7223,608100.0
2013-01-18 10:30:00,57.1,57.13,56.85,56.9,450700.0,45.7303,45.7544,45.5301,45.5701,450700.0
2013-01-18 10:35:00,56.91,57.09,56.91,57.0,403400.0,45.5782,45.7223,45.5782,45.6502,403400.0
2013-01-18 10:40:00,56.99,57.01,56.72,56.82,386200.0,45.6422,45.6582,45.426,45.5061,386200.0
2013-01-18 10:45:00,56.82,56.88,56.61,56.62,318600.0,45.5061,45.5541,45.3379,45.3459,318600.0
2013-01-18 10:50:00,56.62,56.92,56.53,56.8,462600.0,45.3459,45.5862,45.2738,45.4901,462600.0
2013-01-18 10:55:00,56.81,57.05,56.79,57.03,289900.0,45.4981,45.6903,45.4821,45.6743,289900.0
2013-01-18 11:00:00,57.03,57.04,56.75,56.78,269300.0,45.6743,45.6823,45.45,45.474,269300.0
2013-01-18 11:05:00,56.78,56.78,56.66,56.73,412500.0,45.474,45.474,45.3779,45.434,412500.0
2013-01-18 11:10:00,56.74,56.87,56.56,56.8,346400.0,45.442,45.5461,45.2978,45.4901,346400.0
2013-01-18 11:15:00,56.8,56.86,56.72,56.8,152300.0,45.4901,45.5381,45.426,45.4901,152300.0
2013-01-18 11:20:00,56.79,56.91,56.79,56.85,175600.0,45.4821,45.5782,45.4821,45.5301,175600.0
2013-01-18 11:25:00,56.85,56.86,56.68,56.71,426100.0,45.5301,45.5381,45.394,45.418,426100.0
2013-01-18 11:30:00,56.73,56.75,56.51,56.57,392400.0,45.434,45.45,45.2578,45.3059,392400.0
2013-01-18 11:35:00,56.57,56.59,56.5,56.59,241900.0,45.3059,45.3219,45.2498,45.3219,241900.0
2013-01-18 11:40:00,56.59,56.69,56.59,56.69,110200.0,45.3219,45.402,45.3219,45.402,110200.0
2013-01-18 11:45:00,56.7,56.75,56.5,56.51,211800.0,45.41,45.45,45.2498,45.2578,211800.0
2013-01-18 11:50:00,56.51,56.53,56.32,56.46,260600.0,45.2578,45.2738,45.1056,45.2178,260600.0
2013-01-18 11:55:00,56.47,56.55,56.42,56.43,212000.0,45.2258,45.2898,45.1857,45.1937,212000.0
2013-01-18 12:00:00,56.42,56.53,56.39,56.51,300100.0,45.1857,45.2738,45.1617,45.2578,300100.0
2013-01-18 12:05:00,56.51,56.52,56.45,56.5,126000.0,45.2578,45.2658,45.2098,45.2498,126000.0
2013-01-18 12:10:00,56.48,56.51,56.45,56.51,111100.0,45.2338,45.2578,45.2098,45.2578,111100.0
2013-01-18 12:15:00,56.51,56.51,56.45,56.46,143000.0,45.2578,45.2578,45.2098,45.2178,143000.0
2013-01-18 12:20:00,56.46,56.61,56.42,56.56,149000.0,45.2178,45.3379,45.1857,45.2978,149000.0
2013-01-18 12:25:00,56.56,56.6,56.5,56.6,189500.0,45.2978,45.3299,45.2498,45.3299,189500.0
2013-01-18 12:30:00,56.59,56.88,56.5,56.82,243300.0,45.3219,45.5541,45.2498,45.5061,243300.0
2013-01-18 12:35:00,56.83,56.95,56.8,56.85,211500.0,45.5141,45.6102,45.4901,45.5301,211500.0
2013-01-18 12:40:00,56.85,56.87,56.69,56.76,141600.0,45.5301,45.5461,45.402,45.458,141600.0
2013-01-18 12:45:00,56.77,56.93,56.76,56.82,141100.0,45.466,45.5942,45.458,45.5061,141100.0
2013-01-18 12:50:00,56.81,56.81,56.69,56.72,142000.0,45.4981,45.4981,45.402,45.426,142000.0
2013-01-18 12:55:00,56.72,56.92,56.71,56.92,145300.0,45.426,45.5862,45.418,45.5862,145300.0
2013-01-18 13:00:00,56.92,57.0,56.92,56.99,163000.0,45.5862,45.6502,45.5862,45.6422,163000.0
2013-01-18 13:05:00,57.0,57.03,56.86,56.96,175500.0,45.6502,45.6743,45.5381,45.6182,175500.0
2013-01-18 13:10:00,56.96,56.97,56.85,56.86,97800.0,45.6182,45.6262,45.5301,45.5381,97800.0
2013-01-18 13:15:00,56.85,56.87,56.77,56.77,103000.0,45.5301,45.5461,45.466,45.466,103000.0
2013-01-18 13:20:00,56.77,56.9,56.75,56.9,135300.0,45.466,45.5701,45.45,45.5701,135300.0
2013-01-18 13:25:00,56.9,57.0,56.9,56.96,77800.0,45.5701,45.6502,45.5701,45.6182,77800.0
2013-01-18 13:30:00,56.95,56.97,56.9,56.92,86600.0,45.6102,45.6262,45.5701,45.5862,86600.0
2013-01-18 13:35:00,56.92,56.96,56.91,56.95,90700.0,45.5862,45.6182,45.5782,45.6102,90700.0
2013-01-18 13:40:00,56.96,57.0,56.91,56.92,121500.0,45.6182,45.6502,45.5782,45.5862,121500.0
2013-01-18 13:45:00,56.91,56.91,56.66,56.77,202300.0,45.5782,45.5782,45.3779,45.466,202300.0
2013-01-18 13:50:00,56.78,56.99,56.77,56.99,118900.0,45.474,45.6422,45.466,45.6422,118900.0
2013-01-18 13:55:00,56.98,57.0,56.88,56.95,158500.0,45.6342,45.6502,45.5541,45.6102,158500.0
2013-01-18 14:00:00,56.95,57.0,56.84,56.85,124000.0,45.6102,45.6502,45.5221,45.5301,124000.0
2013-01-18 14:05:00,56.86,56.97,56.85,56.97,76900.0,45.5381,45.6262,45.5301,45.6262,76900.0
2013-01-18 14:10:00,56.96,57.0,56.95,56.97,107300.0,45.6182,45.6502,45.6102,45.6262,107300.0
2013-01-18 14:15:00,56.96,56.97,56.89,56.92,105000.0,45.6182,45.6262,45.5621,45.5862,105000.0
2013-01-18 14:20:00,56.93,57.0,56.92,56.99,96000.0,45.5942,45.6502,45.5862,45.6422,96000.0
2013-01-18 14:25:00,57.0,57.25,56.98,57.17,260100.0,45.6502,45.8505,45.6342,45.7864,260100.0
2013-01-18 14:30:00,57.19,57.19,56.98,56.98,170400.0,45.8024,45.8024,45.6342,45.6342,170400.0
2013-01-18 14:35:00,56.99,57.08,56.91,57.04,132900.0,45.6422,45.7143,45.5782,45.6823,132900.0
2013-01-18 14:40:00,57.05,57.09,56.88,56.88,105000.0,45.6903,45.7223,45.5541,45.5541,105000.0
2013-01-18 14:45:00,56.88,56.93,56.8,56.92,152100.0,45.5541,45.5942,45.4901,45.5862,152100.0
2013-01-18 14:50:00,56.93,56.93,56.72,56.76,119100.0,45.5942,45.5942,45.426,45.458,119100.0
2013-01-18 14:55:00,56.76,56.87,56.73,56.83,144300.0,45.458,45.5461,45.434,45.5141,144300.0
2013-01-18 15:00:00,56.83,56.83,56.77,56.77,101000.0,45.5141,45.5141,45.466,45.466,101000.0
2013-01-18 15:05:00,56.78,56.78,56.64,56.68,156300.0,45.474,45.474,45.3619,45.394,156300.0
2013-01-18 15:10:00,56.68,56.77,56.67,56.76,105100.0,45.394,45.466,45.3859,45.458,105100.0
2013-01-18 15:15:00,56.75,56.79,56.65,56.71,123500.0,45.45,45.4821,45.3699,45.418,123500.0
2013-01-18 15:20:00,56.71,56.75,56.65,56.71,111700.0,45.418,45.45,45.3699,45.418,111700.0
2013-01-18 15:25:00,56.72,56.78,56.71,56.73,140000.0,45.426,45.474,45.418,45.434,140000.0
2013-01-18 15:30:00,56.73,56.82,56.73,56.81,216800.0,45.434,45.5061,45.434,45.4981,216800.0
2013-01-18 15:35:00,56.82,56.89,56.78,56.8,185900.0,45.5061,45.5621,45.474,45.4901,185900.0
2013-01-18 15:40:00,56.79,56.87,56.78,56.86,186400.0,45.4821,45.5461,45.474,45.5381,186400.0
2013-01-18 15:45:00,56.86,56.87,56.77,56.82,312800.0,45.5381,45.5461,45.466,45.5061,312800.0
2013-01-18 15:50:00,56.81,57.0,56.81,56.95,406600.0,45.4981,45.6502,45.4981,45.6102,406600.0
2013-01-18 15:55:00,56.94,56.99,56.91,56.96,580400.0,45.6022,45.6422,45.5782,45.6182,580400.0
2013-01-22 09:30:00,56.95,56.95,56.4,56.5,300200.0,45.6102,45.6102,45.1697,45.2498,300200.0
2013-01-22 09:35:00,56.51,56.74,56.48,56.63,158700.0,45.2578,45.442,45.2338,45.3539,158700.0
2013-01-22 09:40:00,56.62,56.67,56.48,56.55,154800.0,45.3459,45.3859,45.2338,45.2898,154800.0
2013-01-22 09:45:00,56.55,56.58,56.47,56.53,204600.0,45.2898,45.3139,45.2258,45.2738,204600.0
2013-01-22 09:50:00,56.52,56.6,56.49,56.56,109300.0,45.2658,45.3299,45.2418,45.2978,109300.0
2013-01-22 09:55:00,56.55,56.69,56.54,56.64,138400.0,45.2898,45.402,45.2818,45.3619,138400.0
2013-01-22 10:00:00,56.64,56.69,56.61,56.66,103700.0,45.3619,45.402,45.3379,45.3779,103700.0
2013-01-22 10:05:00,56.65,56.69,56.62,56.67,75400.0,45.3699,45.402,45.3459,45.3859,75400.0
2013-01-22 10:10:00,56.67,56.68,56.5,56.51,107600.0,45.3859,45.394,45.2498,45.2578,107600.0
2013-01-22 10:15:00,56.51,56.53,56.48,56.52,100400.0,45.2578,45.2738,45.2338,45.2658,100400.0
2013-01-22 10:20:00,56.52,56.56,56.5,56.51,69800.0,45.2658,45.2978,45.2498,45.2578,69800.0
2013-01-22 10:25:00,56.51,56.53,56.41,56.43,121300.0,45.2578,45.2738,45.1777,45.1937,121300.0
2013-01-22 10:30:00,56.43,56.45,56.33,56.39,111200.0,45.1937,45.2098,45.1136,45.1617,111200.0
2013-01-22 10:35:00,56.39,56.43,56.38,56.41,67300.0,45.1617,45.1937,45.1537,45.1777,67300.0
2013-01-22 10:40:00,56.4,56.44,56.34,56.41,101100.0,45.1697,45.2017,45.1217,45.1777,101100.0
2013-01-22 10:45:00,56.41,56.41,56.26,56.29,97200.0,45.1777,45.1777,45.0576,45.0816,97200.0
2013-01-22 10:50:00,56.3,56.37,56.3,56.36,55700.0,45.0896,45.1457,45.0896,45.1377,55700.0
2013-01-22 10:55:00,56.36,56.38,56.3,56.38,45500.0,45.1377,45.1537,45.0896,45.1537,45500.0
2013-01-22 11:00:00,56.37,56.5,56.35,56.39,70600.0,45.1457,45.2498,45.1297,45.1617,70600.0
2013-01-22 11:05:00,56.37,56.47,56.35,56.46,70400.0,45.1457,45.2258,45.1297,45.2178,70400.0
2013-01-22 11:10:00,56.46,56.56,56.44,56.44,72200.0,45.2178,45.2978,45.2017,45.2017,72200.0
2013-01-22 11:15:00,56.44,56.46,56.34,56.35,90500.0,45.2017,45.2178,45.1217,45.1297,90500.0
2013-01-22 11:20:00,56.34,56.4,56.3,56.31,71400.0,45.1217,45.1697,45.0896,45.0976,71400.0
2013-01-22 11:25:00,56.3,56.34,56.24,56.27,136900.0,45.0896,45.1217,45.0416,45.0656,136900.0
2013-01-22 11:30:00,56.27,56.35,56.23,56.3,137100.0,45.0656,45.1297,45.0336,45.0896,137100.0
2013-01-22 11:35:00,56.29,56.3,56.19,56.22,100700.0,45.0816,45.0896,45.0015,45.0255,100700.0
2013-01-22 11:40:00,56.22,56.32,56.21,56.3,73700.0,45.0255,45.1056,45.0175,45.0896,73700.0
2013-01-22 11:45:00,56.3,56.35,56.29,56.34,40000.0,45.0896,45.1297,45.0816,45.1217,40000.0
2013-01-22 11:50:00,56.34,56.4,56.27,56.28,55800.0,45.1217,45.1697,45.0656,45.0736,55800.0
2013-01-22 11:55:00,56.27,56.34,56.25,56.32,45000.0,45.0656,45.1217,45.0496,45.1056,45000.0
2013-01-22 12:00:00,56.31,56.36,56.31,56.34,39400.0,45.0976,45.1377,45.0976,45.1217,39400.0
2013-01-22 12:05:00,56.33,56.34,56.27,56.33,63400.0,45.1136,45.1217,45.0656,45.1136,63400.0
2013-01-22 12:10:00,56.33,56.34,56.28,56.34,47300.0,45.1136,45.1217,45.0736,45.1217,47300.0
2013-01-22 12:15:00,56.34,56.39,56.3,56.34,72700.0,45.1217,45.1617,45.0896,45.1217,72700.0
2013-01-22 12:20:00,56.34,56.39,56.3,56.31,37800.0,45.1217,45.1617,45.0896,45.0976,37800.0
2013-01-22 12:25:00,56.32,56.39,56.31,56.33,29800.0,45.1056,45.1617,45.0976,45.1136,29800.0
2013-01-22 12:30:00,56.32,56.4,56.31,56.38,35900.0,45.1056,45.1697,45.0976,45.1537,35900.0
2013-01-22 12:35:00,56.38,56.4,56.36,56.38,60500.0,45.1537,45.1697,45.1377,45.1537,60500.0
2013-01-22 12:40:00,56.38,56.45,56.37,56.42,51900.0,45.1537,45.2098,45.1457,45.1857,51900.0
2013-01-22 12:45:00,56.42,56.44,56.38,56.39,60600.0,45.1857,45.2017,45.1537,45.1617,60600.0
2013-01-22 12:50:00,56.39,56.45,56.39,56.44,57300.0,45.1617,45.2098,45.1617,45.2017,57300.0
2013-01-22 12:55:00,56.43,56.48,56.43,56.46,125400.0,45.1937,45.2338,45.1937,45.2178,125400.0
2013-01-22 13:00:00,56.46,56.48,56.44,56.46,30900.0,45.2178,45.2338,45.2017,45.2178,30900.0
2013-01-22 13:05:00,56.47,56.53,56.45,56.53,51000.0,45.2258,45.2738,45.2098,45.2738,51000.0
2013-01-22 13:10:00,56.52,56.68,56.51,56.66,80100.0,45.2658,45.394,45.2578,45.3779,80100.0
2013-01-22 13:15:00,56.66,56.78,56.64,56.77,81400.0,45.3779,45.474,45.3619,45.466,81400.0
2013-01-22 13:20:00,56.77,56.8,56.64,56.64,42100.0,45.466,45.4901,45.3619,45.3619,42100.0
2013-01-22 13:25:00,56.64,56.64,56.56,56.56,24900.0,45.3619,45.3619,45.2978,45.2978,24900.0
2013-01-22 13:30:00,56.56,56.63,56.55,56.63,51600.0,45.2978,45.3539,45.2898,45.3539,51600.0
2013-01-22 13:35:00,56.63,56.82,56.63,56.75,96700.0,45.3539,45.5061,45.3539,45.45,96700.0
2013-01-22 13:40:00,56.75,56.82,56.74,56.8,48800.0,45.45,45.5061,45.442,45.4901,48800.0
2013-01-22 13:45:00,56.8,56.82,56.73,56.75,67000.0,45.4901,45.5061,45.434,45.45,67000.0
2013-01-22 13:50:00,56.74,56.81,56.74,56.81,56900.0,45.442,45.4981,45.442,45.4981,56900.0
2013-01-22 13:55:00,56.81,56.81,56.65,56.65,41000.0,45.4981,45.4981,45.3699,45.3699,41000.0
2013-01-22 14:00:00,56.65,56.71,56.6,56.61,64400.0,45.3699,45.418,45.3299,45.3379,64400.0
2013-01-22 14:05:00,56.61,56.67,56.59,56.61,88200.0,45.3379,45.3859,45.3219,45.3379,88200.0
2013-01-22 14:10:00,56.62,56.62,56.58,56.58,141200.0,45.3459,45.3459,45.3139,45.3139,141200.0
2013-01-22 14:15:00,56.58,56.6,56.54,56.55,45500.0,45.3139,45.3299,45.2818,45.2898,45500.0
2013-01-22 14:20:00,56.55,56.55,56.48,56.5,100100.0,45.2898,45.2898,45.2338,45.2498,100100.0
2013-01-22 14:25:00,56.51,56.53,56.48,56.51,61800.0,45.2578,45.2738,45.2338,45.2578,61800.0
2013-01-22 14:30:00,56.51,56.54,56.47,56.48,72000.0,45.2578,45.2818,45.2258,45.2338,72000.0
2013-01-22 14:35:00,56.48,56.49,56.4,56.4,119900.0,45.2338,45.2418,45.1697,45.1697,119900.0
2013-01-22 14:40:00,56.41,56.41,56.31,56.31,167400.0,45.1777,45.1777,45.0976,45.0976,167400.0
2013-01-22 14:45:00,56.32,56.41,56.31,56.37,58200.0,45.1056,45.1777,45.0976,45.1457,58200.0
2013-01-22 14:50:00,56.36,56.41,56.34,56.4,88700.0,45.1377,45.1777,45.1217,45.1697,88700.0
2013-01-22 14:55:00,56.39,56.4,56.31,56.32,82700.0,45.1617,45.1697,45.0976,45.1056,82700.0
2013-01-22 15:00:00,56.31,56.36,56.31,56.35,95000.0,45.0976,45.1377,45.0976,45.1297,95000.0
2013-01-22 15:05:00,56.35,56.36,56.25,56.26,172700.0,45.1297,45.1377,45.0496,45.0576,172700.0
2013-01-22 15:10:00,56.26,56.26,56.2,56.22,127600.0,45.0576,45.0576,45.0095,45.0255,127600.0
2013-01-22 15:15:00,56.22,56.25,56.2,56.22,108700.0,45.0255,45.0496,45.0095,45.0255,108700.0
2013-01-22 15:20:00,56.23,56.23,56.19,56.21,156200.0,45.0336,45.0336,45.0015,45.0175,156200.0
2013-01-22 15:25:00,56.22,56.23,56.19,56.2,180100.0,45.0255,45.0336,45.0015,45.0095,180100.0
2013-01-22 15:30:00,56.2,56.23,56.12,56.14,295200.0,45.0095,45.0336,44.9455,44.9615,295200.0
2013-01-22 15:35:00,56.14,56.2,56.12,56.14,220900.0,44.9615,45.0095,44.9455,44.9615,220900.0
2013-01-22 15:40:00,56.15,56.18,56.1,56.1,230800.0,44.9695,44.9935,44.9294,44.9294,230800.0
2013-01-22 15:45:00,56.11,56.16,56.08,56.15,424200.0,44.9375,44.9775,44.9134,44.9695,424200.0
2013-01-22 15:50:00,56.15,56.15,56.08,56.13,291000.0,44.9695,44.9695,44.9134,44.9535,291000.0
2013-01-22 15:55:00,56.13,56.19,56.11,56.16,469300.0,44.9535,45.0015,44.9375,44.9775,469300.0
2013-01-23 09:30:00,56.32,56.76,56.17,56.69,198100.0,45.1056,45.458,44.9855,45.402,198100.0
2013-01-23 09:35:00,56.7,56.7,56.32,56.39,151900.0,45.41,45.41,45.1056,45.1617,151900.0
2013-01-23 09:40:00,56.39,56.44,56.32,56.4,126400.0,45.1617,45.2017,45.1056,45.1697,126400.0
2013-01-23 09:45:00,56.38,56.39,56.28,56.35,83400.0,45.1537,45.1617,45.0736,45.1297,83400.0
2013-01-23 09:50:00,56.35,56.37,56.2,56.2,100600.0,45.1297,45.1457,45.0095,45.0095,100600.0
2013-01-23 09:55:00,56.2,56.28,56.17,56.21,109900.0,45.0095,45.0736,44.9855,45.0175,109900.0
2013-01-23 10:00:00,56.21,56.25,56.18,56.25,66800.0,45.0175,45.0496,44.9935,45.0496,66800.0
2013-01-23 10:05:00,56.26,56.3,56.2,56.3,58500.0,45.0576,45.0896,45.0095,45.0896,58500.0
2013-01-23 10:10:00,56.3,56.47,56.29,56.44,99800.0,45.0896,45.2258,45.0816,45.2017,99800.0
2013-01-23 10:15:00,56.44,56.47,56.31,56.38,55700.0,45.2017,45.2258,45.0976,45.1537,55700.0
2013-01-23 10:20:00,56.36,56.4,56.27,56.31,70200.0,45.1377,45.1697,45.0656,45.0976,70200.0
2013-01-23 10:25:00,56.31,56.32,56.23,56.26,37700.0,45.0976,45.1056,45.0336,45.0576,37700.0
2013-01-23 10:30:00,56.26,56.28,56.24,56.27,37200.0,45.0576,45.0736,45.0416,45.0656,37200.0
2013-01-23 10:35:00,56.26,56.35,56.24,56.25,64200.0,45.0576,45.1297,45.0416,45.0496,64200.0
2013-01-23 10:40:00,56.25,56.25,56.11,56.13,84400.0,45.0496,45.0496,44.9375,44.9535,84400.0
2013-01-23 10:45:00,56.14,56.19,56.13,56.15,76700.0,44.9615,45.0015,44.9535,44.9695,76700.0
2013-01-23 10:50:00,56.15,56.19,56.15,56.18,39700.0,44.9695,45.0015,44.9695,44.9935,39700.0
2013-01-23 10:55:00,56.18,56.19,56.12,56.12,63000.0,44.9935,45.0015,44.9455,44.9455,63000.0
2013-01-23 11:00:00,56.13,56.23,56.11,56.18,69500.0,44.9535,45.0336,44.9375,44.9935,69500.0
2013-01-23 11:05:00,56.18,56.19,56.18,56.18,23600.0,44.9935,45.0015,44.9935,44.9935,23600.0
2013-01-23 11:10:00,56.19,56.19,56.13,56.13,41900.0,45.0015,45.0015,44.9535,44.9535,41900.0
2013-01-23 11:15:00,56.13,56.23,56.12,56.22,69200.0,44.9535,45.0336,44.9455,45.0255,69200.0
2013-01-23 11:20:00,56.21,56.26,56.15,56.15,42500.0,45.0175,45.0576,44.9695,44.9695,42500.0
2013-01-23 11:25:00,56.15,56.16,56.1,56.15,48300.0,44.9695,44.9775,44.9294,44.9695,48300.0
2013-01-23 11:30:00,56.14,56.2,56.11,56.13,35600.0,44.9615,45.0095,44.9375,44.9535,35600.0
2013-01-23 11:35:00,56.12,56.13,56.1,56.12,19500.0,44.9455,44.9535,44.9294,44.9455,19500.0
2013-01-23 11:40:00,56.12,56.13,56.09,56.1,31300.0,44.9455,44.9535,44.9214,44.9294,31300.0
2013-01-23 11:45:00,56.1,56.12,56.08,56.11,23500.0,44.9294,44.9455,44.9134,44.9375,23500.0
2013-01-23 11:50:00,56.12,56.16,56.11,56.15,28900.0,44.9455,44.9775,44.9375,44.9695,28900.0
2013-01-23 11:55:00,56.15,56.18,56.11,56.13,60100.0,44.9695,44.9935,44.9375,44.9535,60100.0
2013-01-23 12:00:00,56.13,56.2,56.12,56.18,39400.0,44.9535,45.0095,44.9455,44.9935,39400.0
2013-01-23 12:05:00,56.18,56.24,56.15,56.17,39500.0,44.9935,45.0416,44.9695,44.9855,39500.0
2013-01-23 12:10:00,56.17,56.18,56.15,56.15,23900.0,44.9855,44.9935,44.9695,44.9695,23900.0
2013-01-23 12:15:00,56.16,56.17,56.14,56.15,24600.0,44.9775,44.9855,44.9615,44.9695,24600.0
2013-01-23 12:20:00,56.14,56.16,56.13,56.16,28600.0,44.9615,44.9775,44.9535,44.9775,28600.0
2013-01-23 12:25:00,56.16,56.17,56.13,56.14,26300.0,44.9775,44.9855,44.9535,44.9615,26300.0
2013-01-23 12:30:00,56.15,56.21,56.14,56.21,63600.0,44.9695,45.0175,44.9615,45.0175,63600.0
2013-01-23 12:35:00,56.2,56.21,56.18,56.18,46600.0,45.0095,45.0175,44.9935,44.9935,46600.0
2013-01-23 12:40:00,56.16,56.18,56.16,56.16,23200.0,44.9775,44.9935,44.9775,44.9775,23200.0
2013-01-23 12:45:00,56.17,56.17,56.11,56.11,31500.0,44.9855,44.9855,44.9375,44.9375,31500.0
2013-01-23 12:50:00,56.11,56.14,56.09,56.13,42300.0,44.9375,44.9615,44.9214,44.9535,42300.0
2013-01-23 12:55:00,56.13,56.19,56.12,56.18,46900.0,44.9535,45.0015,44.9455,44.9935,46900.0
2013-01-23 13:00:00,56.18,56.23,56.18,56.23,18700.0,44.9935,45.0336,44.9935,45.0336,18700.0
2013-01-23 13:05:00,56.22,56.26,56.21,56.24,25100.0,45.0255,45.0576,45.0175,45.0416,25100.0
2013-01-23 13:10:00,56.25,56.27,56.22,56.26,20900.0,45.0496,45.0656,45.0255,45.0576,20900.0
2013-01-23 13:15:00,56.26,56.27,56.24,56.25,32100.0,45.0576,45.0656,45.0416,45.0496,32100.0
2013-01-23 13:20:00,56.25,56.25,56.21,56.21,23500.0,45.0496,45.0496,45.0175,45.0175,23500.0
2013-01-23 13:25:00,56.21,56.22,56.18,56.18,47200.0,45.0175,45.0255,44.9935,44.9935,47200.0
2013-01-23 13:30:00,56.18,56.19,56.14,56.15,50100.0,44.9935,45.0015,44.9615,44.9695,50100.0
2013-01-23 13:35:00,56.15,56.15,56.13,56.14,17300.0,44.9695,44.9695,44.9535,44.9615,17300.0
2013-01-23 13:40:00,56.14,56.22,56.12,56.2,26300.0,44.9615,45.0255,44.9455,45.0095,26300.0
2013-01-23 13:45:00,56.21,56.23,56.2,56.23,12800.0,45.0175,45.0336,45.0095,45.0336,12800.0
2013-01-23 13:50:00,56.23,56.24,56.21,56.22,16100.0,45.0336,45.0416,45.0175,45.0255,16100.0
2013-01-23 13:55:00,56.21,56.26,56.2,56.25,24700.0,45.0175,45.0576,45.0095,45.0496,24700.0
2013-01-23 14:00:00,56.25,56.3,56.25,56.27,30200.0,45.0496,45.0896,45.0496,45.0656,30200.0
2013-01-23 14:05:00,56.27,56.29,56.23,56.23,31200.0,45.0656,45.0816,45.0336,45.0336,31200.0
2013-01-23 14:10:00,56.23,56.23,56.12,56.12,93700.0,45.0336,45.0336,44.9455,44.9455,93700.0
2013-01-23 14:15:00,56.13,56.16,56.12,56.16,44200.0,44.9535,44.9775,44.9455,44.9775,44200.0
2013-01-23 14:20:00,56.15,56.16,56.12,56.14,41200.0,44.9695,44.9775,44.9455,44.9615,41200.0
2013-01-23 14:25:00,56.12,56.14,56.11,56.14,50700.0,44.9455,44.9615,44.9375,44.9615,50700.0
2013-01-23 14:30:00,56.14,56.18,56.13,56.18,60200.0,44.9615,44.9935,44.9535,44.9935,60200.0
2013-01-23 14:35:00,56.17,56.21,56.17,56.2,47900.0,44.9855,45.0175,44.9855,45.0095,47900.0
2013-01-23 14:40:00,56.2,56.21,56.18,56.19,53200.0,45.0095,45.0175,44.9935,45.0015,53200.0
2013-01-23 14:45:00,56.18,56.2,56.17,56.18,32600.0,44.9935,45.0095,44.9855,44.9935,32600.0
2013-01-23 14:50:00,56.18,56.2,56.15,56.17,31700.0,44.9935,45.0095,44.9695,44.9855,31700.0
2013-01-23 14:55:00,56.19,56.21,56.17,56.18,33500.0,45.0015,45.0175,44.9855,44.9935,33500.0
2013-01-23 15:00:00,56.18,56.2,56.17,56.18,44000.0,44.9935,45.0095,44.9855,44.9935,44000.0
2013-01-23 15:05:00,56.19,56.21,56.18,56.2,69100.0,45.0015,45.0175,44.9935,45.0095,69100.0
2013-01-23 15:10:00,56.2,56.21,56.14,56.14,41000.0,45.0095,45.0175,44.9615,44.9615,41000.0
2013-01-23 15:15:00,56.15,56.18,56.14,56.16,37200.0,44.9695,44.9935,44.9615,44.9775,37200.0
2013-01-23 15:20:00,56.17,56.18,56.12,56.12,52900.0,44.9855,44.9935,44.9455,44.9455,52900.0
2013-01-23 15:25:00,56.12,56.21,56.12,56.21,134200.0,44.9455,45.0175,44.9455,45.0175,134200.0
2013-01-23 15:30:00,56.2,56.25,56.18,56.21,166100.0,45.0095,45.0496,44.9935,45.0175,166100.0
2013-01-23 15:35:00,56.2,56.22,56.18,56.18,69200.0,45.0095,45.0255,44.9935,44.9935,69200.0
2013-01-23 15:40:00,56.18,56.21,56.16,56.17,78700.0,44.9935,45.0175,44.9775,44.9855,78700.0
2013-01-23 15:45:00,56.17,56.17,56.12,56.14,85600.0,44.9855,44.9855,44.9455,44.9615,85600.0
2013-01-23 15:50:00,56.13,56.18,56.08,56.18,148000.0,44.9535,44.9935,44.9134,44.9935,148000.0
2013-01-23 15:55:00,56.18,56.24,56.14,56.23,266000.0,44.9935,45.0416,44.9615,45.0336,266000.0
2013-01-24 09:30:00,56.24,56.51,56.22,56.49,100100.0,45.0416,45.2578,45.0255,45.2418,100100.0
2013-01-24 09:35:00,56.48,56.64,56.36,56.36,66800.0,45.2338,45.3619,45.1377,45.1377,66800.0
2013-01-24 09:40:00,56.36,56.52,56.32,56.44,58200.0,45.1377,45.2658,45.1056,45.2017,58200.0
2013-01-24 09:45:00,56.43,56.44,56.32,56.36,98100.0,45.1937,45.2017,45.1056,45.1377,98100.0
2013-01-24 09:50:00,56.34,56.4,56.29,56.36,109800.0,45.1217,45.1697,45.0816,45.1377,109800.0
2013-01-24 09:55:00,56.34,56.42,56.33,56.33,81100.0,45.1217,45.1857,45.1136,45.1136,81100.0
2013-01-24 10:00:00,56.34,56.43,56.34,56.4,79400.0,45.1217,45.1937,45.1217,45.1697,79400.0
2013-01-24 10:05:00,56.4,56.5,56.37,56.43,110600.0,45.1697,45.2498,45.1457,45.1937,110600.0
2013-01-24 10:10:00,56.43,56.44,56.33,56.33,44200.0,45.1937,45.2017,45.1136,45.1136,44200.0
2013-01-24 10:15:00,56.32,56.33,56.2,56.31,51100.0,45.1056,45.1136,45.0095,45.0976,51100.0
2013-01-24 10:20:00,56.3,56.34,56.25,56.34,96900.0,45.0896,45.1217,45.0496,45.1217,96900.0
2013-01-24 10:25:00,56.35,56.41,56.32,56.39,84500.0,45.1297,45.1777,45.1056,45.1617,84500.0
2013-01-24 10:30:00,56.39,56.41,56.28,56.34,79000.0,45.1617,45.1777,45.0736,45.1217,79000.0
2013-01-24 10:35:00,56.33,56.42,56.33,56.4,94000.0,45.1136,45.1857,45.1136,45.1697,94000.0
2013-01-24 10:40:00,56.39,56.44,56.33,56.41,80300.0,45.1617,45.2017,45.1136,45.1777,80300.0
2013-01-24 10:45:00,56.41,56.52,56.4,56.5,63100.0,45.1777,45.2658,45.1697,45.2498,63100.0
2013-01-24 10:50:00,56.5,56.55,56.44,56.49,88600.0,45.2498,45.2898,45.2017,45.2418,88600.0
2013-01-24 10:55:00,56.49,56.52,56.42,56.48,97300.0,45.2418,45.2658,45.1857,45.2338,97300.0
2013-01-24 11:00:00,56.48,56.5,56.43,56.43,40600.0,45.2338,45.2498,45.1937,45.1937,40600.0
2013-01-24 11:05:00,56.43,56.49,56.39,56.46,50300.0,45.1937,45.2418,45.1617,45.2178,50300.0
2013-01-24 11:10:00,56.46,56.49,56.46,56.48,21700.0,45.2178,45.2418,45.2178,45.2338,21700.0
2013-01-24 11:15:00,56.48,56.56,56.47,56.48,103700.0,45.2338,45.2978,45.2258,45.2338,103700.0
2013-01-24 11:20:00,56.48,56.56,56.48,56.56,117200.0,45.2338,45.2978,45.2338,45.2978,117200.0
2013-01-24 11:25:00,56.57,56.68,56.53,56.6,139400.0,45.3059,45.394,45.2738,45.3299,139400.0
2013-01-24 11:30:00,56.61,56.63,56.59,56.61,29500.0,45.3379,45.3539,45.3219,45.3379,29500.0
2013-01-24 11:35:00,56.59,56.7,56.59,56.66,107300.0,45.3219,45.41,45.3219,45.3779,107300.0
2013-01-24 11:40:00,56.65,56.73,56.63,56.7,122600.0,45.3699,45.434,45.3539,45.41,122600.0
2013-01-24 11:45:00,56.71,56.77,56.68,56.68,89600.0,45.418,45.466,45.394,45.394,89600.0
2013-01-24 11:50:00,56.68,56.75,56.63,56.65,39100.0,45.394,45.45,45.3539,45.3699,39100.0
2013-01-24 11:55:00,56.65,56.7,56.64,56.66,29400.0,45.3699,45.41,45.3619,45.3779,29400.0
2013-01-24 12:00:00,56.67,56.67,56.61,56.61,33600.0,45.3859,45.3859,45.3379,45.3379,33600.0
2013-01-24 12:05:00,56.61,56.68,56.6,56.65,68000.0,45.3379,45.394,45.3299,45.3699,68000.0
2013-01-24 12:10:00,56.64,56.69,56.55,56.6,49100.0,45.3619,45.402,45.2898,45.3299,49100.0
2013-01-24 12:15:00,56.59,56.67,56.55,56.65,66100.0,45.3219,45.3859,45.2898,45.3699,66100.0
2013-01-24 12:20:00,56.64,56.72,56.64,56.7,42900.0,45.3619,45.426,45.3619,45.41,42900.0
2013-01-24 12:25:00,56.7,56.71,56.66,56.69,24800.0,45.41,45.418,45.3779,45.402,24800.0
2013-01-24 12:30:00,56.68,56.69,56.63,56.65,47000.0,45.394,45.402,45.3539,45.3699,47000.0
2013-01-24 12:35:00,56.64,56.64,56.53,56.56,65200.0,45.3619,45.3619,45.2738,45.2978,65200.0
2013-01-24 12:40:00,56.57,56.57,56.48,56.49,48900.0,45.3059,45.3059,45.2338,45.2418,48900.0
2013-01-24 12:45:00,56.49,56.57,56.49,56.52,22500.0,45.2418,45.3059,45.2418,45.2658,22500.0
2013-01-24 12:50:00,56.51,56.55,56.48,56.5,29700.0,45.2578,45.2898,45.2338,45.2498,29700.0
2013-01-24 12:55:00,56.5,56.52,56.41,56.42,26300.0,45.2498,45.2658,45.1777,45.1857,26300.0
2013-01-24 13:00:00,56.43,56.5,56.43,56.46,27200.0,45.1937,45.2498,45.1937,45.2178,27200.0
2013-01-24 13:05:00,56.44,56.51,56.43,56.5,27800.0,45.2017,45.2578,45.1937,45.2498,27800.0
2013-01-24 13:10:00,56.48,56.56,56.47,56.48,29200.0,45.2338,45.2978,45.2258,45.2338,29200.0
2013-01-24 13:15:00,56.47,56.51,56.47,56.5,26700.0,45.2258,45.2578,45.2258,45.2498,26700.0
2013-01-24 13:20:00,56.49,56.51,56.47,56.48,16100.0,45.2418,45.2578,45.2258,45.2338,16100.0
2013-01-24 13:25:00,56.49,56.54,56.47,56.52,19200.0,45.2418,45.2818,45.2258,45.2658,19200.0
2013-01-24 13:30:00,56.52,56.52,56.45,56.49,31600.0,45.2658,45.2658,45.2098,45.2418,31600.0
2013-01-24 13:35:00,56.48,56.52,56.43,56.44,33900.0,45.2338,45.2658,45.1937,45.2017,33900.0
2013-01-24 13:40:00,56.44,56.44,56.35,56.36,32000.0,45.2017,45.2017,45.1297,45.1377,32000.0
2013-01-24 13:45:00,56.37,56.37,56.26,56.27,26200.0,45.1457,45.1457,45.0576,45.0656,26200.0
2013-01-24 13:50:00,56.28,56.37,56.27,56.36,33500.0,45.0736,45.1457,45.0656,45.1377,33500.0
2013-01-24 13:55:00,56.35,56.38,56.33,56.38,18100.0,45.1297,45.1537,45.1136,45.1537,18100.0
2013-01-24 14:00:00,56.38,56.38,56.33,56.36,40300.0,45.1537,45.1537,45.1136,45.1377,40300.0
2013-01-24 14:05:00,56.36,56.42,56.35,56.42,18200.0,45.1377,45.1857,45.1297,45.1857,18200.0
2013-01-24 14:10:00,56.41,56.46,56.41,56.44,19400.0,45.1777,45.2178,45.1777,45.2017,19400.0
2013-01-24 14:15:00,56.43,56.48,56.4,56.4,13200.0,45.1937,45.2338,45.1697,45.1697,13200.0
2013-01-24 14:20:00,56.4,56.41,56.36,56.38,27300.0,45.1697,45.1777,45.1377,45.1537,27300.0
2013-01-24 14:25:00,56.38,56.41,56.37,56.41,13100.0,45.1537,45.1777,45.1457,45.1777,13100.0
2013-01-24 14:30:00,56.4,56.48,56.39,56.42,37600.0,45.1697,45.2338,45.1617,45.1857,37600.0
2013-01-24 14:35:00,56.42,56.44,56.39,56.4,24100.0,45.1857,45.2017,45.1617,45.1697,24100.0
2013-01-24 14:40:00,56.4,56.46,56.37,56.45,56300.0,45.1697,45.2178,45.1457,45.2098,56300.0
2013-01-24 14:45:00,56.46,56.52,56.45,56.52,51000.0,45.2178,45.2658,45.2098,45.2658,51000.0
2013-01-24 14:50:00,56.52,56.54,56.49,56.54,66300.0,45.2658,45.2818,45.2418,45.2818,66300.0
2013-01-24 14:55:00,56.54,56.54,56.5,56.52,34800.0,45.2818,45.2818,45.2498,45.2658,34800.0
2013-01-24 15:00:00,56.51,56.58,56.49,56.58,54200.0,45.2578,45.3139,45.2418,45.3139,54200.0
2013-01-24 15:05:00,56.58,56.63,56.56,56.59,44900.0,45.3139,45.3539,45.2978,45.3219,44900.0
2013-01-24 15:10:00,56.59,56.67,56.59,56.63,55500.0,45.3219,45.3859,45.3219,45.3539,55500.0
2013-01-24 15:15:00,56.64,56.7,56.64,56.68,40600.0,45.3619,45.41,45.3619,45.394,40600.0
2013-01-24 15:20:00,56.67,56.68,56.65,56.66,32100.0,45.3859,45.394,45.3699,45.3779,32100.0
2013-01-24 15:25:00,56.66,56.71,56.64,56.7,57900.0,45.3779,45.418,45.3619,45.41,57900.0
2013-01-24 15:30:00,56.7,56.77,56.7,56.74,112800.0,45.41,45.466,45.41,45.442,112800.0
2013-01-24 15:35:00,56.74,56.87,56.74,56.86,216600.0,45.442,45.5461,45.442,45.5381,216600.0
2013-01-24 15:40:00,56.86,56.93,56.84,56.87,190200.0,45.5381,45.5942,45.5221,45.5461,190200.0
2013-01-24 15:45:00,56.88,56.88,56.84,56.86,133400.0,45.5541,45.5541,45.5221,45.5381,133400.0
2013-01-24 15:50:00,56.86,56.88,56.8,56.85,273600.0,45.5381,45.5541,45.4901,45.5301,273600.0
2013-01-24 15:55:00,56.85,56.88,56.8,56.85,284400.0,45.5301,45.5541,45.4901,45.5301,284400.0
2013-01-25 09:30:00,56.98,57.11,56.96,57.11,98200.0,45.6342,45.7383,45.6182,45.7383,98200.0
2013-01-25 09:35:00,57.11,57.33,57.08,57.17,103300.0,45.7383,45.9145,45.7143,45.7864,103300.0
2013-01-25 09:40:00,57.15,57.25,57.07,57.16,62300.0,45.7704,45.8505,45.7063,45.7784,62300.0
2013-01-25 09:45:00,57.15,57.23,57.12,57.16,107000.0,45.7704,45.8344,45.7463,45.7784,107000.0
2013-01-25 09:50:00,57.16,57.27,57.16,57.25,94800.0,45.7784,45.8665,45.7784,45.8505,94800.0
2013-01-25 09:55:00,57.25,57.27,57.19,57.22,49200.0,45.8505,45.8665,45.8024,45.8264,49200.0
2013-01-25 10:00:00,57.22,57.25,57.15,57.2,159000.0,45.8264,45.8505,45.7704,45.8104,159000.0
2013-01-25 10:05:00,57.2,57.2,57.05,57.07,87600.0,45.8104,45.8104,45.6903,45.7063,87600.0
2013-01-25 10:10:00,57.06,57.14,56.98,56.99,68700.0,45.6983,45.7624,45.6342,45.6422,68700.0
2013-01-25 10:15:00,56.99,57.01,56.92,57.0,61600.0,45.6422,45.6582,45.5862,45.6502,61600.0
2013-01-25 10:20:00,57.01,57.01,56.96,56.99,62400.0,45.6582,45.6582,45.6182,45.6422,62400.0
2013-01-25 10:25:00,56.99,57.02,56.9,56.95,191500.0,45.6422,45.6663,45.5701,45.6102,191500.0
2013-01-25 10:30:00,56.95,56.98,56.92,56.95,62000.0,45.6102,45.6342,45.5862,45.6102,62000.0
2013-01-25 10:35:00,56.95,57.02,56.89,57.01,119300.0,45.6102,45.6663,45.5621,45.6582,119300.0
2013-01-25 10:40:00,57.01,57.01,56.9,56.94,67000.0,45.6582,45.6582,45.5701,45.6022,67000.0
2013-01-25 10:45:00,56.94,56.98,56.88,56.93,63200.0,45.6022,45.6342,45.5541,45.5942,63200.0
2013-01-25 10:50:00,56.92,56.96,56.86,56.93,66800.0,45.5862,45.6182,45.5381,45.5942,66800.0
2013-01-25 10:55:00,56.92,56.97,56.84,56.95,130000.0,45.5862,45.6262,45.5221,45.6102,130000.0
2013-01-25 11:00:00,56.94,56.96,56.9,56.94,42200.0,45.6022,45.6182,45.5701,45.6022,42200.0
2013-01-25 11:05:00,56.95,56.97,56.86,56.9,57500.0,45.6102,45.6262,45.5381,45.5701,57500.0
2013-01-25 11:10:00,56.89,56.9,56.85,56.87,33800.0,45.5621,45.5701,45.5301,45.5461,33800.0
2013-01-25 11:15:00,56.87,56.88,56.71,56.79,315500.0,45.5461,45.5541,45.418,45.4821,315500.0
2013-01-25 11:20:00,56.79,56.85,56.79,56.8,57400.0,45.4821,45.5301,45.4821,45.4901,57400.0
2013-01-25 11:25:00,56.8,56.81,56.71,56.72,113000.0,45.4901,45.4981,45.418,45.426,113000.0
2013-01-25 11:30:00,56.71,56.79,56.7,56.77,44700.0,45.418,45.4821,45.41,45.466,44700.0
2013-01-25 11:35:00,56.77,56.87,56.77,56.83,68400.0,45.466,45.5461,45.466,45.5141,68400.0
2013-01-25 11:40:00,56.82,56.92,56.81,56.83,34200.0,45.5061,45.5862,45.4981,45.5141,34200.0
2013-01-25 11:45:00,56.85,56.85,56.74,56.74,33600.0,45.5301,45.5301,45.442,45.442,33600.0
2013-01-25 11:50:00,56.75,56.75,56.57,56.6,145700.0,45.45,45.45,45.3059,45.3299,145700.0
2013-01-25 11:55:00,56.6,56.62,56.54,56.56,58100.0,45.3299,45.3459,45.2818,45.2978,58100.0
2013-01-25 12:00:00,56.56,56.65,56.55,56.65,31000.0,45.2978,45.3699,45.2898,45.3699,31000.0
2013-01-25 12:05:00,56.66,56.76,56.66,56.76,32800.0,45.3779,45.458,45.3779,45.458,32800.0
2013-01-25 12:10:00,56.75,56.75,56.7,56.7,39800.0,45.45,45.45,45.41,45.41,39800.0
2013-01-25 12:15:00,56.7,56.7,56.6,56.6,56300.0,45.41,45.41,45.3299,45.3299,56300.0
2013-01-25 12:20:00,56.61,56.61,56.56,56.57,39100.0,45.3379,45.3379,45.2978,45.3059,39100.0
2013-01-25 12:25:00,56.56,56.57,56.52,56.54,70200.0,45.2978,45.3059,45.2658,45.2818,70200.0
2013-01-25 12:30:00,56.54,56.62,56.54,56.62,36000.0,45.2818,45.3459,45.2818,45.3459,36000.0
2013-01-25 12:35:00,56.62,56.62,56.59,56.6,22300.0,45.3459,45.3459,45.3219,45.3299,22300.0
2013-01-25 12:40:00,56.59,56.61,56.58,56.58,41800.0,45.3219,45.3379,45.3139,45.3139,41800.0
2013-01-25 12:45:00,56.58,56.6,56.53,56.55,65700.0,45.3139,45.3299,45.2738,45.2898,65700.0
2013-01-25 12:50:00,56.55,56.56,56.49,56.49,98900.0,45.2898,45.2978,45.2418,45.2418,98900.0
2013-01-25 12:55:00,56.5,56.5,56.36,56.36,142000.0,45.2498,45.2498,45.1377,45.1377,142000.0
2013-01-25 13:00:00,56.36,56.45,56.36,56.45,62000.0,45.1377,45.2098,45.1377,45.2098,62000.0
2013-01-25 13:05:00,56.46,56.5,56.45,56.46,28500.0,45.2178,45.2498,45.2098,45.2178,28500.0
2013-01-25 13:10:00,56.46,56.52,56.45,56.52,45000.0,45.2178,45.2658,45.2098,45.2658,45000.0
2013-01-25 13:15:00,56.52,56.55,56.5,56.54,36700.0,45.2658,45.2898,45.2498,45.2818,36700.0
2013-01-25 13:20:00,56.54,56.56,56.53,56.55,57200.0,45.2818,45.2978,45.2738,45.2898,57200.0
2013-01-25 13:25:00,56.55,56.6,56.54,56.56,70100.0,45.2898,45.3299,45.2818,45.2978,70100.0
2013-01-25 13:30:00,56.55,56.58,56.52,56.56,113500.0,45.2898,45.3139,45.2658,45.2978,113500.0
2013-01-25 13:35:00,56.56,56.58,56.53,56.55,39300.0,45.2978,45.3139,45.2738,45.2898,39300.0
2013-01-25 13:40:00,56.55,56.64,56.55,56.6,70400.0,45.2898,45.3619,45.2898,45.3299,70400.0
2013-01-25 13:45:00,56.6,56.6,56.54,56.55,32100.0,45.3299,45.3299,45.2818,45.2898,32100.0
2013-01-25 13:50:00,56.56,56.58,56.54,56.56,22800.0,45.2978,45.3139,45.2818,45.2978,22800.0
2013-01-25 13:55:00,56.56,56.57,56.54,56.55,24900.0,45.2978,45.3059,45.2818,45.2898,24900.0
2013-01-25 14:00:00,56.55,56.6,56.54,56.57,38500.0,45.2898,45.3299,45.2818,45.3059,38500.0
2013-01-25 14:05:00,56.57,56.58,56.51,56.54,50500.0,45.3059,45.3139,45.2578,45.2818,50500.0
2013-01-25 14:10:00,56.54,56.59,56.47,56.47,53400.0,45.2818,45.3219,45.2258,45.2258,53400.0
2013-01-25 14:15:00,56.47,56.49,56.41,56.41,41100.0,45.2258,45.2418,45.1777,45.1777,41100.0
2013-01-25 14:20:00,56.42,56.42,56.36,56.38,65800.0,45.1857,45.1857,45.1377,45.1537,65800.0
2013-01-25 14:25:00,56.39,56.41,56.35,56.36,63200.0,45.1617,45.1777,45.1297,45.1377,63200.0
2013-01-25 14:30:00,56.35,56.35,56.23,56.33,170000.0,45.1297,45.1297,45.0336,45.1136,170000.0
2013-01-25 14:35:00,56.33,56.33,56.28,56.31,54300.0,45.1136,45.1136,45.0736,45.0976,54300.0
2013-01-25 14:40:00,56.31,56.38,56.31,56.36,62700.0,45.0976,45.1537,45.0976,45.1377,62700.0
2013-01-25 14:45:00,56.37,56.51,56.36,56.48,125400.0,45.1457,45.2578,45.1377,45.2338,125400.0
2013-01-25 14:50:00,56.49,56.49,56.39,56.4,78300.0,45.2418,45.2418,45.1617,45.1697,78300.0
2013-01-25 14:55:00,56.39,56.4,56.36,56.36,39200.0,45.1617,45.1697,45.1377,45.1377,39200.0
2013-01-25 15:00:00,56.36,56.39,56.35,56.36,62800.0,45.1377,45.1617,45.1297,45.1377,62800.0
2013-01-25 15:05:00,56.35,56.36,56.22,56.23,73400.0,45.1297,45.1377,45.0255,45.0336,73400.0
2013-01-25 15:10:00,56.24,56.3,56.23,56.25,74200.0,45.0416,45.0896,45.0336,45.0496,74200.0
2013-01-25 15:15:00,56.25,56.26,56.19,56.25,100600.0,45.0496,45.0576,45.0015,45.0496,100600.0
2013-01-25 15:20:00,56.24,56.24,56.17,56.19,92800.0,45.0416,45.0416,44.9855,45.0015,92800.0
2013-01-25 15:25:00,56.2,56.2,56.13,56.16,77300.0,45.0095,45.0095,44.9535,44.9775,77300.0
2013-01-25 15:30:00,56.16,56.28,56.16,56.22,85400.0,44.9775,45.0736,44.9775,45.0255,85400.0
2013-01-25 15:35:00,56.22,56.23,56.11,56.16,103500.0,45.0255,45.0336,44.9375,44.9775,103500.0
2013-01-25 15:40:00,56.15,56.16,56.05,56.06,98600.0,44.9695,44.9775,44.8894,44.8974,98600.0
2013-01-25 15:45:00,56.06,56.13,56.02,56.08,153100.0,44.8974,44.9535,44.8654,44.9134,153100.0
2013-01-25 15:50:00,56.08,56.2,56.08,56.2,174900.0,44.9134,45.0095,44.9134,45.0095,174900.0
2013-01-25 15:55:00,56.2,56.33,56.16,56.32,269200.0,45.0095,45.1136,44.9775,45.1056,269200.0
2013-01-28 09:30:00,56.58,56.58,56.25,56.4,147000.0,45.3139,45.3139,45.0496,45.1697,147000.0
2013-01-28 09:35:00,56.38,56.59,56.37,56.54,111500.0,45.1537,45.3219,45.1457,45.2818,111500.0
2013-01-28 09:40:00,56.54,56.58,56.4,56.48,96000.0,45.2818,45.3139,45.1697,45.2338,96000.0
2013-01-28 09:45:00,56.48,56.5,56.38,56.43,100500.0,45.2338,45.2498,45.1537,45.1937,100500.0
2013-01-28 09:50:00,56.44,56.47,56.29,56.29,71800.0,45.2017,45.2258,45.0816,45.0816,71800.0
2013-01-28 09:55:00,56.29,56.33,56.2,56.27,67100.0,45.0816,45.1136,45.0095,45.0656,67100.0
2013-01-28 10:00:00,56.25,56.25,56.16,56.2,79700.0,45.0496,45.0496,44.9775,45.0095,79700.0
2013-01-28 10:05:00,56.21,56.24,56.01,56.04,135400.0,45.0175,45.0416,44.8574,44.8814,135400.0
2013-01-28 10:10:00,56.04,56.11,55.9,56.08,163600.0,44.8814,44.9375,44.7693,44.9134,163600.0
2013-01-28 10:15:00,56.08,56.12,55.95,56.01,117800.0,44.9134,44.9455,44.8093,44.8574,117800.0
2013-01-28 10:20:00,56.01,56.07,56.0,56.05,117400.0,44.8574,44.9054,44.8494,44.8894,117400.0
2013-01-28 10:25:00,56.05,56.08,55.97,56.01,87000.0,44.8894,44.9134,44.8253,44.8574,87000.0
2013-01-28 10:30:00,56.01,56.06,56.0,56.05,72300.0,44.8574,44.8974,44.8494,44.8894,72300.0
2013-01-28 10:35:00,56.04,56.05,55.95,55.97,62700.0,44.8814,44.8894,44.8093,44.8253,62700.0
2013-01-28 10:40:00,55.97,56.0,55.93,55.99,63700.0,44.8253,44.8494,44.7933,44.8413,63700.0
2013-01-28 10:45:00,55.99,56.04,55.98,55.99,89200.0,44.8413,44.8814,44.8333,44.8413,89200.0
2013-01-28 10:50:00,55.99,56.03,55.91,56.02,67500.0,44.8413,44.8734,44.7773,44.8654,67500.0
2013-01-28 10:55:00,56.02,56.09,56.0,56.03,97300.0,44.8654,44.9214,44.8494,44.8734,97300.0
2013-01-28 11:00:00,56.04,56.11,56.03,56.07,49000.0,44.8814,44.9375,44.8734,44.9054,49000.0
2013-01-28 11:05:00,56.08,56.15,56.07,56.11,97100.0,44.9134,44.9695,44.9054,44.9375,97100.0
2013-01-28 11:10:00,56.11,56.16,56.11,56.14,75600.0,44.9375,44.9775,44.9375,44.9615,75600.0
2013-01-28 11:15:00,56.14,56.15,56.06,56.06,85900.0,44.9615,44.9695,44.8974,44.8974,85900.0
2013-01-28 11:20:00,56.07,56.1,56.04,56.05,46600.0,44.9054,44.9294,44.8814,44.8894,46600.0
2013-01-28 11:25:00,56.06,56.15,56.05,56.15,32500.0,44.8974,44.9695,44.8894,44.9695,32500.0
2013-01-28 11:30:00,56.14,56.22,56.14,56.18,48800.0,44.9615,45.0255,44.9615,44.9935,48800.0
2013-01-28 11:35:00,56.19,56.19,56.05,56.05,63500.0,45.0015,45.0015,44.8894,44.8894,63500.0
2013-01-28 11:40:00,56.05,56.07,56.04,56.07,47500.0,44.8894,44.9054,44.8814,44.9054,47500.0
2013-01-28 11:45:00,56.07,56.1,56.06,56.1,29400.0,44.9054,44.9294,44.8974,44.9294,29400.0
2013-01-28 11:50:00,56.11,56.18,56.1,56.18,25600.0,44.9375,44.9935,44.9294,44.9935,25600.0
2013-01-28 11:55:00,56.17,56.2,56.1,56.1,32200.0,44.9855,45.0095,44.9294,44.9294,32200.0
2013-01-28 12:00:00,56.09,56.13,56.05,56.07,29500.0,44.9214,44.9535,44.8894,44.9054,29500.0
2013-01-28 12:05:00,56.07,56.12,56.05,56.1,13700.0,44.9054,44.9455,44.8894,44.9294,13700.0
2013-01-28 12:10:00,56.09,56.12,56.09,56.12,14500.0,44.9214,44.9455,44.9214,44.9455,14500.0
2013-01-28 12:15:00,56.11,56.14,56.09,56.11,23900.0,44.9375,44.9615,44.9214,44.9375,23900.0
2013-01-28 12:20:00,56.11,56.12,56.05,56.09,17800.0,44.9375,44.9455,44.8894,44.9214,17800.0
2013-01-28 12:25:00,56.09,56.1,56.05,56.05,21600.0,44.9214,44.9294,44.8894,44.8894,21600.0
2013-01-28 12:30:00,56.05,56.07,56.01,56.05,37100.0,44.8894,44.9054,44.8574,44.8894,37100.0
2013-01-28 12:35:00,56.05,56.09,56.05,56.09,28600.0,44.8894,44.9214,44.8894,44.9214,28600.0
2013-01-28 12:40:00,56.09,56.11,56.02,56.02,19500.0,44.9214,44.9375,44.8654,44.8654,19500.0
2013-01-28 12:45:00,56.02,56.03,55.99,55.99,24700.0,44.8654,44.8734,44.8413,44.8413,24700.0
2013-01-28 12:50:00,55.99,56.02,55.99,56.02,63000.0,44.8413,44.8654,44.8413,44.8654,63000.0
2013-01-28 12:55:00,56.03,56.06,56.01,56.03,23900.0,44.8734,44.8974,44.8574,44.8734,23900.0
2013-01-28 13:00:00,56.03,56.05,56.0,56.01,24300.0,44.8734,44.8894,44.8494,44.8574,24300.0
2013-01-28 13:05:00,56.01,56.03,56.0,56.02,35400.0,44.8574,44.8734,44.8494,44.8654,35400.0
2013-01-28 13:10:00,56.01,56.06,56.0,56.05,32500.0,44.8574,44.8974,44.8494,44.8894,32500.0
2013-01-28 13:15:00,56.05,56.12,56.02,56.11,134400.0,44.8894,44.9455,44.8654,44.9375,134400.0
2013-01-28 13:20:00,56.1,56.17,56.06,56.12,145800.0,44.9294,44.9855,44.8974,44.9455,145800.0
2013-01-28 13:25:00,56.11,56.2,56.1,56.15,103100.0,44.9375,45.0095,44.9294,44.9695,103100.0
2013-01-28 13:30:00,56.17,56.21,56.15,56.19,54900.0,44.9855,45.0175,44.9695,45.0015,54900.0
2013-01-28 13:35:00,56.19,56.26,56.15,56.15,61000.0,45.0015,45.0576,44.9695,44.9695,61000.0
2013-01-28 13:40:00,56.15,56.16,56.1,56.13,40600.0,44.9695,44.9775,44.9294,44.9535,40600.0
2013-01-28 13:45:00,56.13,56.17,56.11,56.11,31600.0,44.9535,44.9855,44.9375,44.9375,31600.0
2013-01-28 13:50:00,56.11,56.16,56.1,56.14,54400.0,44.9375,44.9775,44.9294,44.9615,54400.0
2013-01-28 13:55:00,56.14,56.19,56.13,56.15,29600.0,44.9615,45.0015,44.9535,44.9695,29600.0
2013-01-28 14:00:00,56.15,56.16,56.1,56.11,50300.0,44.9695,44.9775,44.9294,44.9375,50300.0
2013-01-28 14:05:00,56.12,56.15,56.09,56.11,57200.0,44.9455,44.9695,44.9214,44.9375,57200.0
2013-01-28 14:10:00,56.12,56.14,56.08,56.13,45200.0,44.9455,44.9615,44.9134,44.9535,45200.0
2013-01-28 14:15:00,56.14,56.17,56.08,56.13,67200.0,44.9615,44.9855,44.9134,44.9535,67200.0
2013-01-28 14:20:00,56.14,56.14,56.09,56.12,85500.0,44.9615,44.9615,44.9214,44.9455,85500.0
2013-01-28 14:25:00,56.13,56.16,56.08,56.15,56600.0,44.9535,44.9775,44.9134,44.9695,56600.0
2013-01-28 14:30:00,56.15,56.15,56.09,56.13,65600.0,44.9695,44.9695,44.9214,44.9535,65600.0
2013-01-28 14:35:00,56.12,56.15,56.11,56.13,68000.0,44.9455,44.9695,44.9375,44.9535,68000.0
2013-01-28 14:40:00,56.13,56.19,56.12,56.18,62400.0,44.9535,45.0015,44.9455,44.9935,62400.0
2013-01-28 14:45:00,56.17,56.2,56.11,56.12,61100.0,44.9855,45.0095,44.9375,44.9455,61100.0
2013-01-28 14:50:00,56.13,56.17,56.12,56.12,27100.0,44.9535,44.9855,44.9455,44.9455,27100.0
2013-01-28 14:55:00,56.12,56.14,56.11,56.12,61600.0,44.9455,44.9615,44.9375,44.9455,61600.0
2013-01-28 15:00:00,56.12,56.23,56.12,56.19,46800.0,44.9455,45.0336,44.9455,45.0015,46800.0
2013-01-28 15:05:00,56.19,56.19,56.09,56.09,84700.0,45.0015,45.0015,44.9214,44.9214,84700.0
2013-01-28 15:10:00,56.1,56.13,56.09,56.12,49100.0,44.9294,44.9535,44.9214,44.9455,49100.0
2013-01-28 15:15:00,56.13,56.18,56.12,56.15,40400.0,44.9535,44.9935,44.9455,44.9695,40400.0
2013-01-28 15:20:00,56.15,56.15,55.99,56.0,61900.0,44.9695,44.9695,44.8413,44.8494,61900.0
2013-01-28 15:25:00,56.01,56.03,55.95,55.97,63700.0,44.8574,44.8734,44.8093,44.8253,63700.0
2013-01-28 15:30:00,55.97,56.04,55.97,56.03,68900.0,44.8253,44.8814,44.8253,44.8734,68900.0
2013-01-28 15:35:00,56.04,56.04,56.0,56.0,62200.0,44.8814,44.8814,44.8494,44.8494,62200.0
2013-01-28 15:40:00,56.0,56.0,55.93,55.97,103000.0,44.8494,44.8494,44.7933,44.8253,103000.0
2013-01-28 15:45:00,55.97,56.06,55.95,56.05,106300.0,44.8253,44.8974,44.8093,44.8894,106300.0
2013-01-28 15:50:00,56.05,56.09,56.03,56.07,136500.0,44.8894,44.9214,44.8734,44.9054,136500.0
2013-01-28 15:55:00,56.07,56.08,55.98,55.99,185800.0,44.9054,44.9134,44.8333,44.8413,185800.0
2013-01-29 09:30:00,55.67,56.01,55.59,55.85,103900.0,44.5851,44.8574,44.521,44.7292,103900.0
2013-01-29 09:35:00,55.85,55.91,55.79,55.79,23100.0,44.7292,44.7773,44.6812,44.6812,23100.0
2013-01-29 09:40:00,55.8,55.86,55.7,55.73,71600.0,44.6892,44.7372,44.6091,44.6331,71600.0
2013-01-29 09:45:00,55.73,55.76,55.6,55.6,111600.0,44.6331,44.6571,44.529,44.529,111600.0
2013-01-29 09:50:00,55.58,55.74,55.56,55.71,124500.0,44.513,44.6411,44.497,44.6171,124500.0
2013-01-29 09:55:00,55.72,55.75,55.64,55.67,85400.0,44.6251,44.6491,44.561,44.5851,85400.0
2013-01-29 10:00:00,55.66,55.73,55.6,55.65,199600.0,44.5771,44.6331,44.529,44.569,199600.0
2013-01-29 10:05:00,55.65,55.69,55.5,55.5,93800.0,44.569,44.6011,44.4489,44.4489,93800.0
2013-01-29 10:10:00,55.51,55.61,55.4,55.42,103200.0,44.4569,44.537,44.3688,44.3848,103200.0
2013-01-29 10:15:00,55.42,55.58,55.41,55.55,88000.0,44.3848,44.513,44.3768,44.489,88000.0
2013-01-29 10:20:00,55.58,55.59,55.5,55.5,82900.0,44.513,44.521,44.4489,44.4489,82900.0
2013-01-29 10:25:00,55.5,55.51,55.31,55.31,122200.0,44.4489,44.4569,44.2967,44.2967,122200.0
2013-01-29 10:30:00,55.32,55.4,55.2,55.27,169600.0,44.3048,44.3688,44.2087,44.2647,169600.0
2013-01-29 10:35:00,55.27,55.36,55.13,55.17,131200.0,44.2647,44.3368,44.1526,44.1846,131200.0
2013-01-29 10:40:00,55.17,55.33,55.17,55.31,200500.0,44.1846,44.3128,44.1846,44.2967,200500.0
2013-01-29 10:45:00,55.33,55.41,55.3,55.39,119400.0,44.3128,44.3768,44.2887,44.3608,119400.0
2013-01-29 10:50:00,55.4,55.47,55.4,55.44,128500.0,44.3688,44.4249,44.3688,44.4009,128500.0
2013-01-29 10:55:00,55.44,55.5,55.35,55.36,102800.0,44.4009,44.4489,44.3288,44.3368,102800.0
2013-01-29 11:00:00,55.36,55.39,55.28,55.34,66300.0,44.3368,44.3608,44.2727,44.3208,66300.0
2013-01-29 11:05:00,55.33,55.44,55.32,55.41,83000.0,44.3128,44.4009,44.3048,44.3768,83000.0
2013-01-29 11:10:00,55.41,55.44,55.28,55.28,62900.0,44.3768,44.4009,44.2727,44.2727,62900.0
2013-01-29 11:15:00,55.28,55.33,55.27,55.28,29600.0,44.2727,44.3128,44.2647,44.2727,29600.0
2013-01-29 11:20:00,55.28,55.36,55.28,55.33,41300.0,44.2727,44.3368,44.2727,44.3128,41300.0
2013-01-29 11:25:00,55.34,55.36,55.27,55.34,118100.0,44.3208,44.3368,44.2647,44.3208,118100.0
2013-01-29 11:30:00,55.33,55.39,55.27,55.35,94100.0,44.3128,44.3608,44.2647,44.3288,94100.0
2013-01-29 11:35:00,55.34,55.4,55.29,55.3,52400.0,44.3208,44.3688,44.2807,44.2887,52400.0
2013-01-29 11:40:00,55.3,55.4,55.3,55.39,97300.0,44.2887,44.3688,44.2887,44.3608,97300.0
2013-01-29 11:45:00,55.4,55.47,55.38,55.47,145700.0,44.3688,44.4249,44.3528,44.4249,145700.0
2013-01-29 11:50:00,55.47,55.49,55.37,55.39,30600.0,44.4249,44.4409,44.3448,44.3608,30600.0
2013-01-29 11:55:00,55.39,55.4,55.3,55.3,46500.0,44.3608,44.3688,44.2887,44.2887,46500.0
2013-01-29 12:00:00,55.3,55.4,55.28,55.37,36100.0,44.2887,44.3688,44.2727,44.3448,36100.0
2013-01-29 12:05:00,55.36,55.37,55.28,55.3,48200.0,44.3368,44.3448,44.2727,44.2887,48200.0
2013-01-29 12:10:00,55.29,55.36,55.28,55.34,37200.0,44.2807,44.3368,44.2727,44.3208,37200.0
2013-01-29 12:15:00,55.35,55.41,55.35,55.4,21400.0,44.3288,44.3768,44.3288,44.3688,21400.0
2013-01-29 12:20:00,55.4,55.4,55.35,55.37,30300.0,44.3688,44.3688,44.3288,44.3448,30300.0
2013-01-29 12:25:00,55.37,55.39,55.35,55.38,23900.0,44.3448,44.3608,44.3288,44.3528,23900.0
2013-01-29 12:30:00,55.38,55.41,55.36,55.38,33800.0,44.3528,44.3768,44.3368,44.3528,33800.0
2013-01-29 12:35:00,55.39,55.41,55.35,55.36,55500.0,44.3608,44.3768,44.3288,44.3368,55500.0
2013-01-29 12:40:00,55.36,55.4,55.36,55.38,53700.0,44.3368,44.3688,44.3368,44.3528,53700.0
2013-01-29 12:45:00,55.38,55.4,55.35,55.37,40400.0,44.3528,44.3688,44.3288,44.3448,40400.0
2013-01-29 12:50:00,55.37,55.44,55.37,55.39,56200.0,44.3448,44.4009,44.3448,44.3608,56200.0
2013-01-29 12:55:00,55.4,55.41,55.35,55.39,26700.0,44.3688,44.3768,44.3288,44.3608,26700.0
2013-01-29 13:00:00,55.4,55.44,55.39,55.42,37500.0,44.3688,44.4009,44.3608,44.3848,37500.0
2013-01-29 13:05:00,55.42,55.44,55.35,55.35,39100.0,44.3848,44.4009,44.3288,44.3288,39100.0
2013-01-29 13:10:00,55.35,55.46,55.34,55.46,130700.0,44.3288,44.4169,44.3208,44.4169,130700.0
2013-01-29 13:15:00,55.46,55.5,55.43,55.46,53000.0,44.4169,44.4489,44.3929,44.4169,53000.0
2013-01-29 13:20:00,55.47,55.51,55.45,55.5,30900.0,44.4249,44.4569,44.4089,44.4489,30900.0
2013-01-29 13:25:00,55.49,55.51,55.45,55.51,20300.0,44.4409,44.4569,44.4089,44.4569,20300.0
2013-01-29 13:30:00,55.49,55.51,55.48,55.5,21700.0,44.4409,44.4569,44.4329,44.4489,21700.0
2013-01-29 13:35:00,55.49,55.51,55.47,55.48,33800.0,44.4409,44.4569,44.4249,44.4329,33800.0
2013-01-29 13:40:00,55.47,55.52,55.47,55.51,53600.0,44.4249,44.4649,44.4249,44.4569,53600.0
2013-01-29 13:45:00,55.51,55.51,55.45,55.48,60000.0,44.4569,44.4569,44.4089,44.4329,60000.0
2013-01-29 13:50:00,55.48,55.48,55.42,55.44,65300.0,44.4329,44.4329,44.3848,44.4009,65300.0
2013-01-29 13:55:00,55.45,55.52,55.44,55.5,42100.0,44.4089,44.4649,44.4009,44.4489,42100.0
2013-01-29 14:00:00,55.49,55.51,55.47,55.5,42800.0,44.4409,44.4569,44.4249,44.4489,42800.0
2013-01-29 14:05:00,55.49,55.54,55.48,55.51,97200.0,44.4409,44.4809,44.4329,44.4569,97200.0
2013-01-29 14:10:00,55.52,55.54,55.44,55.44,49100.0,44.4649,44.4809,44.4009,44.4009,49100.0
2013-01-29 14:15:00,55.45,55.47,55.44,55.45,43000.0,44.4089,44.4249,44.4009,44.4089,43000.0
2013-01-29 14:20:00,55.44,55.48,55.44,55.48,21400.0,44.4009,44.4329,44.4009,44.4329,21400.0
2013-01-29 14:25:00,55.47,55.5,55.44,55.45,51500.0,44.4249,44.4489,44.4009,44.4089,51500.0
2013-01-29 14:30:00,55.45,55.51,55.44,55.5,78400.0,44.4089,44.4569,44.4009,44.4489,78400.0
2013-01-29 14:35:00,55.5,55.57,55.5,55.55,38000.0,44.4489,44.505,44.4489,44.489,38000.0
2013-01-29 14:40:00,55.55,55.57,55.52,55.55,36100.0,44.489,44.505,44.4649,44.489,36100.0
2013-01-29 14:45:00,55.56,55.58,55.55,55.56,71000.0,44.497,44.513,44.489,44.497,71000.0
2013-01-29 14:50:00,55.55,55.56,55.53,55.55,39100.0,44.489,44.497,44.4729,44.489,39100.0
2013-01-29 14:55:00,55.55,55.56,55.49,55.52,52800.0,44.489,44.497,44.4409,44.4649,52800.0
2013-01-29 15:00:00,55.53,55.63,55.52,55.62,100100.0,44.4729,44.553,44.4649,44.545,100100.0
2013-01-29 15:05:00,55.62,55.63,55.53,55.57,65500.0,44.545,44.553,44.4729,44.505,65500.0
2013-01-29 15:10:00,55.57,55.64,55.54,55.54,42900.0,44.505,44.561,44.4809,44.4809,42900.0
2013-01-29 15:15:00,55.55,55.6,55.54,55.6,30400.0,44.489,44.529,44.4809,44.529,30400.0
2013-01-29 15:20:00,55.59,55.65,55.58,55.58,59400.0,44.521,44.569,44.513,44.513,59400.0
2013-01-29 15:25:00,55.59,55.61,55.58,55.6,83800.0,44.521,44.537,44.513,44.529,83800.0
2013-01-29 15:30:00,55.61,55.67,55.6,55.66,92100.0,44.537,44.5851,44.529,44.5771,92100.0
2013-01-29 15:35:00,55.67,55.7,55.65,55.7,78600.0,44.5851,44.6091,44.569,44.6091,78600.0
2013-01-29 15:40:00,55.7,55.73,55.64,55.72,105700.0,44.6091,44.6331,44.561,44.6251,105700.0
2013-01-29 15:45:00,55.73,55.74,55.65,55.68,148900.0,44.6331,44.6411,44.569,44.5931,148900.0
2013-01-29 15:50:00,55.68,55.69,55.65,55.69,218600.0,44.5931,44.6011,44.569,44.6011,218600.0
2013-01-29 15:55:00,55.69,55.73,55.6,55.62,311700.0,44.6011,44.6331,44.529,44.545,311700.0
2013-01-30 09:30:00,55.46,55.9,55.45,55.83,71900.0,44.4169,44.7693,44.4089,44.7132,71900.0
2013-01-30 09:35:00,55.84,55.91,55.68,55.78,51100.0,44.7212,44.7773,44.5931,44.6732,51100.0
2013-01-30 09:40:00,55.78,55.83,55.61,55.76,45200.0,44.6732,44.7132,44.537,44.6571,45200.0
2013-01-30 09:45:00,55.74,55.77,55.7,55.76,53500.0,44.6411,44.6652,44.6091,44.6571,53500.0
2013-01-30 09:50:00,55.75,55.76,55.67,55.73,51700.0,44.6491,44.6571,44.5851,44.6331,51700.0
2013-01-30 09:55:00,55.75,55.77,55.64,55.66,197500.0,44.6491,44.6652,44.561,44.5771,197500.0
2013-01-30 10:00:00,55.66,55.79,55.62,55.79,123300.0,44.5771,44.6812,44.545,44.6812,123300.0
2013-01-30 10:05:00,55.79,55.95,55.78,55.88,85100.0,44.6812,44.8093,44.6732,44.7532,85100.0
2013-01-30 10:10:00,55.88,55.95,55.76,55.77,149700.0,44.7532,44.8093,44.6571,44.6652,149700.0
2013-01-30 10:15:00,55.78,55.91,55.72,55.89,68400.0,44.6732,44.7773,44.6251,44.7613,68400.0
2013-01-30 10:20:00,55.88,55.93,55.83,55.84,96100.0,44.7532,44.7933,44.7132,44.7212,96100.0
2013-01-30 10:25:00,55.86,55.96,55.85,55.93,103600.0,44.7372,44.8173,44.7292,44.7933,103600.0
2013-01-30 10:30:00,55.92,55.98,55.89,55.95,125900.0,44.7853,44.8333,44.7613,44.8093,125900.0
2013-01-30 10:35:00,55.95,55.95,55.86,55.87,31400.0,44.8093,44.8093,44.7372,44.7452,31400.0
2013-01-30 10:40:00,55.86,55.86,55.76,55.82,40100.0,44.7372,44.7372,44.6571,44.7052,40100.0
2013-01-30 10:45:00,55.82,55.91,55.82,55.88,64500.0,44.7052,44.7773,44.7052,44.7532,64500.0
2013-01-30 10:50:00,55.87,55.91,55.83,55.88,31700.0,44.7452,44.7773,44.7132,44.7532,31700.0
2013-01-30 10:55:00,55.88,55.9,55.86,55.88,19400.0,44.7532,44.7693,44.7372,44.7532,19400.0
2013-01-30 11:00:00,55.88,56.09,55.88,56.08,108300.0,44.7532,44.9214,44.7532,44.9134,108300.0
2013-01-30 11:05:00,56.09,56.19,56.09,56.19,63200.0,44.9214,45.0015,44.9214,45.0015,63200.0
2013-01-30 11:10:00,56.18,56.19,56.08,56.14,75800.0,44.9935,45.0015,44.9134,44.9615,75800.0
2013-01-30 11:15:00,56.14,56.25,56.13,56.21,88100.0,44.9615,45.0496,44.9535,45.0175,88100.0
2013-01-30 11:20:00,56.21,56.29,56.21,56.24,52000.0,45.0175,45.0816,45.0175,45.0416,52000.0
2013-01-30 11:25:00,56.23,56.3,56.22,56.29,71300.0,45.0336,45.0896,45.0255,45.0816,71300.0
2013-01-30 11:30:00,56.29,56.3,56.17,56.19,71700.0,45.0816,45.0896,44.9855,45.0015,71700.0
2013-01-30 11:35:00,56.19,56.29,56.15,56.2,70000.0,45.0015,45.0816,44.9695,45.0095,70000.0
2013-01-30 11:40:00,56.2,56.21,56.18,56.2,35300.0,45.0095,45.0175,44.9935,45.0095,35300.0
2013-01-30 11:45:00,56.2,56.25,56.19,56.22,45300.0,45.0095,45.0496,45.0015,45.0255,45300.0
2013-01-30 11:50:00,56.22,56.29,56.2,56.29,77000.0,45.0255,45.0816,45.0095,45.0816,77000.0
2013-01-30 11:55:00,56.29,56.38,56.27,56.33,81100.0,45.0816,45.1537,45.0656,45.1136,81100.0
2013-01-30 12:00:00,56.32,56.34,56.28,56.32,65300.0,45.1056,45.1217,45.0736,45.1056,65300.0
2013-01-30 12:05:00,56.31,56.39,56.3,56.37,62300.0,45.0976,45.1617,45.0896,45.1457,62300.0
2013-01-30 12:10:00,56.36,56.47,56.36,56.39,54100.0,45.1377,45.2258,45.1377,45.1617,54100.0
2013-01-30 12:15:00,56.38,56.39,56.32,56.35,15700.0,45.1537,45.1617,45.1056,45.1297,15700.0
2013-01-30 12:20:00,56.35,56.36,56.3,56.33,21500.0,45.1297,45.1377,45.0896,45.1136,21500.0
2013-01-30 12:25:00,56.32,56.34,56.28,56.34,34700.0,45.1056,45.1217,45.0736,45.1217,34700.0
2013-01-30 12:30:00,56.34,56.35,56.29,56.3,18100.0,45.1217,45.1297,45.0816,45.0896,18100.0
2013-01-30 12:35:00,56.31,56.33,56.27,56.3,23300.0,45.0976,45.1136,45.0656,45.0896,23300.0
2013-01-30 12:40:00,56.3,56.32,56.28,56.28,29100.0,45.0896,45.1056,45.0736,45.0736,29100.0
2013-01-30 12:45:00,56.29,56.38,56.29,56.37,36000.0,45.0816,45.1537,45.0816,45.1457,36000.0
2013-01-30 12:50:00,56.37,56.38,56.33,56.35,55500.0,45.1457,45.1537,45.1136,45.1297,55500.0
2013-01-30 12:55:00,56.35,56.44,56.32,56.44,62800.0,45.1297,45.2017,45.1056,45.2017,62800.0
2013-01-30 13:00:00,56.44,56.46,56.42,56.44,55200.0,45.2017,45.2178,45.1857,45.2017,55200.0
2013-01-30 13:05:00,56.44,56.52,56.44,56.5,53500.0,45.2017,45.2658,45.2017,45.2498,53500.0
2013-01-30 13:10:00,56.49,56.5,56.45,56.49,27700.0,45.2418,45.2498,45.2098,45.2418,27700.0
2013-01-30 13:15:00,56.5,56.52,56.45,56.51,66600.0,45.2498,45.2658,45.2098,45.2578,66600.0
2013-01-30 13:20:00,56.5,56.59,56.5,56.56,51100.0,45.2498,45.3219,45.2498,45.2978,51100.0
2013-01-30 13:25:00,56.56,56.58,56.54,56.55,32000.0,45.2978,45.3139,45.2818,45.2898,32000.0
2013-01-30 13:30:00,56.55,56.62,56.54,56.62,64900.0,45.2898,45.3459,45.2818,45.3459,64900.0
2013-01-30 13:35:00,56.62,56.62,56.55,56.56,26000.0,45.3459,45.3459,45.2898,45.2978,26000.0
2013-01-30 13:40:00,56.57,56.59,56.55,56.59,39400.0,45.3059,45.3219,45.2898,45.3219,39400.0
2013-01-30 13:45:00,56.59,56.62,56.58,56.62,66300.0,45.3219,45.3459,45.3139,45.3459,66300.0
2013-01-30 13:50:00,56.62,56.72,56.61,56.67,97900.0,45.3459,45.426,45.3379,45.3859,97900.0
2013-01-30 13:55:00,56.67,56.67,56.62,56.65,44500.0,45.3859,45.3859,45.3459,45.3699,44500.0
2013-01-30 14:00:00,56.65,56.66,56.61,56.63,38900.0,45.3699,45.3779,45.3379,45.3539,38900.0
2013-01-30 14:05:00,56.63,56.64,56.61,56.62,35900.0,45.3539,45.3619,45.3379,45.3459,35900.0
2013-01-30 14:10:00,56.61,56.64,56.59,56.63,65300.0,45.3379,45.3619,45.3219,45.3539,65300.0
2013-01-30 14:15:00,56.63,56.71,56.63,56.68,111900.0,45.3539,45.418,45.3539,45.394,111900.0
2013-01-30 14:20:00,56.68,56.69,56.55,56.55,124300.0,45.394,45.402,45.2898,45.2898,124300.0
2013-01-30 14:25:00,56.55,56.56,56.52,56.53,59200.0,45.2898,45.2978,45.2658,45.2738,59200.0
2013-01-30 14:30:00,56.54,56.55,56.47,56.49,56400.0,45.2818,45.2898,45.2258,45.2418,56400.0
2013-01-30 14:35:00,56.49,56.5,56.45,56.47,72900.0,45.2418,45.2498,45.2098,45.2258,72900.0
2013-01-30 14:40:00,56.47,56.56,56.47,56.48,43600.0,45.2258,45.2978,45.2258,45.2338,43600.0
2013-01-30 14:45:00,56.48,56.51,56.47,56.48,70800.0,45.2338,45.2578,45.2258,45.2338,70800.0
2013-01-30 14:50:00,56.48,56.54,56.48,56.5,34500.0,45.2338,45.2818,45.2338,45.2498,34500.0
2013-01-30 14:55:00,56.5,56.58,56.5,56.56,37400.0,45.2498,45.3139,45.2498,45.2978,37400.0
2013-01-30 15:00:00,56.57,56.57,56.5,56.5,48500.0,45.3059,45.3059,45.2498,45.2498,48500.0
2013-01-30 15:05:00,56.5,56.57,56.5,56.54,43900.0,45.2498,45.3059,45.2498,45.2818,43900.0
2013-01-30 15:10:00,56.55,56.57,56.47,56.48,41200.0,45.2898,45.3059,45.2258,45.2338,41200.0
2013-01-30 15:15:00,56.49,56.55,56.49,56.53,72400.0,45.2418,45.2898,45.2418,45.2738,72400.0
2013-01-30 15:20:00,56.54,56.56,56.49,56.51,43100.0,45.2818,45.2978,45.2418,45.2578,43100.0
2013-01-30 15:25:00,56.52,56.6,56.51,56.59,109900.0,45.2658,45.3299,45.2578,45.3219,109900.0
2013-01-30 15:30:00,56.59,56.65,56.58,56.61,148700.0,45.3219,45.3699,45.3139,45.3379,148700.0
2013-01-30 15:35:00,56.61,56.61,56.55,56.57,61100.0,45.3379,45.3379,45.2898,45.3059,61100.0
2013-01-30 15:40:00,56.57,56.59,56.53,56.53,132200.0,45.3059,45.3219,45.2738,45.2738,132200.0
2013-01-30 15:45:00,56.53,56.59,56.52,56.52,112300.0,45.2738,45.3219,45.2658,45.2658,112300.0
2013-01-30 15:50:00,56.53,56.55,56.48,56.54,162200.0,45.2738,45.2898,45.2338,45.2818,162200.0
2013-01-30 15:55:00,56.53,56.57,56.53,56.56,167200.0,45.2738,45.3059,45.2738,45.2978,167200.0
2013-01-31 09:30:00,56.41,56.54,56.41,56.47,71200.0,45.1777,45.2818,45.1777,45.2258,71200.0
2013-01-31 09:35:00,56.49,56.49,56.25,56.48,55900.0,45.2418,45.2418,45.0496,45.2338,55900.0
2013-01-31 09:40:00,56.46,56.62,56.37,56.6,54100.0,45.2178,45.3459,45.1457,45.3299,54100.0
2013-01-31 09:45:00,56.6,56.7,56.57,56.61,64500.0,45.3299,45.41,45.3059,45.3379,64500.0
2013-01-31 09:50:00,56.61,56.68,56.58,56.67,57600.0,45.3379,45.394,45.3139,45.3859,57600.0
2013-01-31 09:55:00,56.67,56.73,56.67,56.7,68600.0,45.3859,45.434,45.3859,45.41,68600.0
2013-01-31 10:00:00,56.7,56.75,56.56,56.56,82000.0,45.41,45.45,45.2978,45.2978,82000.0
2013-01-31 10:05:00,56.56,56.58,56.45,56.52,49200.0,45.2978,45.3139,45.2098,45.2658,49200.0
2013-01-31 10:10:00,56.52,56.62,56.48,56.48,58300.0,45.2658,45.3459,45.2338,45.2338,58300.0
2013-01-31 10:15:00,56.48,56.48,56.4,56.43,65300.0,45.2338,45.2338,45.1697,45.1937,65300.0
2013-01-31 10:20:00,56.42,56.48,56.41,56.44,51900.0,45.1857,45.2338,45.1777,45.2017,51900.0
2013-01-31 10:25:00,56.43,56.46,56.35,56.39,74700.0,45.1937,45.2178,45.1297,45.1617,74700.0
2013-01-31 10:30:00,56.39,56.54,56.35,56.51,57900.0,45.1617,45.2818,45.1297,45.2578,57900.0
2013-01-31 10:35:00,56.5,56.5,56.32,56.33,67200.0,45.2498,45.2498,45.1056,45.1136,67200.0
2013-01-31 10:40:00,56.33,56.39,56.29,56.39,83600.0,45.1136,45.1617,45.0816,45.1617,83600.0
2013-01-31 10:45:00,56.39,56.4,56.29,56.31,95100.0,45.1617,45.1697,45.0816,45.0976,95100.0
2013-01-31 10:50:00,56.31,56.49,56.31,56.42,70700.0,45.0976,45.2418,45.0976,45.1857,70700.0
2013-01-31 10:55:00,56.42,56.5,56.41,56.45,102600.0,45.1857,45.2498,45.1777,45.2098,102600.0
2013-01-31 11:00:00,56.44,56.45,56.37,56.4,60500.0,45.2017,45.2098,45.1457,45.1697,60500.0
2013-01-31 11:05:00,56.4,56.43,56.39,56.4,45200.0,45.1697,45.1937,45.1617,45.1697,45200.0
2013-01-31 11:10:00,56.4,56.44,56.39,56.41,47400.0,45.1697,45.2017,45.1617,45.1777,47400.0
2013-01-31 11:15:00,56.42,56.43,56.35,56.39,40300.0,45.1857,45.1937,45.1297,45.1617,40300.0
2013-01-31 11:20:00,56.39,56.44,56.38,56.41,74400.0,45.1617,45.2017,45.1537,45.1777,74400.0
2013-01-31 11:25:00,56.41,56.45,56.39,56.4,54400.0,45.1777,45.2098,45.1617,45.1697,54400.0
2013-01-31 11:30:00,56.39,56.39,56.25,56.26,39700.0,45.1617,45.1617,45.0496,45.0576,39700.0
2013-01-31 11:35:00,56.26,56.36,56.22,56.31,92600.0,45.0576,45.1377,45.0255,45.0976,92600.0
2013-01-31 11:40:00,56.3,56.36,56.27,56.33,39800.0,45.0896,45.1377,45.0656,45.1136,39800.0
2013-01-31 11:45:00,56.33,56.34,56.28,56.34,22800.0,45.1136,45.1217,45.0736,45.1217,22800.0
2013-01-31 11:50:00,56.32,56.32,56.21,56.22,41000.0,45.1056,45.1056,45.0175,45.0255,41000.0
2013-01-31 11:55:00,56.21,56.27,56.18,56.2,46100.0,45.0175,45.0656,44.9935,45.0095,46100.0
2013-01-31 12:00:00,56.19,56.27,56.19,56.25,28100.0,45.0015,45.0656,45.0015,45.0496,28100.0
2013-01-31 12:05:00,56.24,56.31,56.24,56.29,25600.0,45.0416,45.0976,45.0416,45.0816,25600.0
2013-01-31 12:10:00,56.28,56.35,56.28,56.35,35500.0,45.0736,45.1297,45.0736,45.1297,35500.0
2013-01-31 12:15:00,56.36,56.41,56.35,56.38,56400.0,45.1377,45.1777,45.1297,45.1537,56400.0
2013-01-31 12:20:00,56.39,56.5,56.35,56.39,52700.0,45.1617,45.2498,45.1297,45.1617,52700.0
2013-01-31 12:25:00,56.39,56.4,56.34,56.35,17600.0,45.1617,45.1697,45.1217,45.1297,17600.0
2013-01-31 12:30:00,56.35,56.39,56.34,56.38,23800.0,45.1297,45.1617,45.1217,45.1537,23800.0
2013-01-31 12:35:00,56.37,56.41,56.35,56.38,33100.0,45.1457,45.1777,45.1297,45.1537,33100.0
2013-01-31 12:40:00,56.37,56.38,56.35,56.35,40400.0,45.1457,45.1537,45.1297,45.1297,40400.0
2013-01-31 12:45:00,56.36,56.39,56.34,56.38,17100.0,45.1377,45.1617,45.1217,45.1537,17100.0
2013-01-31 12:50:00,56.39,56.39,56.36,56.38,14600.0,45.1617,45.1617,45.1377,45.1537,14600.0
2013-01-31 12:55:00,56.39,56.42,56.35,56.36,29400.0,45.1617,45.1857,45.1297,45.1377,29400.0
2013-01-31 13:00:00,56.37,56.39,56.36,56.38,12900.0,45.1457,45.1617,45.1377,45.1537,12900.0
2013-01-31 13:05:00,56.38,56.38,56.34,56.38,14400.0,45.1537,45.1537,45.1217,45.1537,14400.0
2013-01-31 13:10:00,56.38,56.4,56.37,56.39,21000.0,45.1537,45.1697,45.1457,45.1617,21000.0
2013-01-31 13:15:00,56.4,56.4,56.38,56.4,10500.0,45.1697,45.1697,45.1537,45.1697,10500.0
2013-01-31 13:20:00,56.39,56.43,56.39,56.42,44400.0,45.1617,45.1937,45.1617,45.1857,44400.0
2013-01-31 13:25:00,56.42,56.42,56.37,56.4,20400.0,45.1857,45.1857,45.1457,45.1697,20400.0
2013-01-31 13:30:00,56.4,56.4,56.35,56.35,13100.0,45.1697,45.1697,45.1297,45.1297,13100.0
2013-01-31 13:35:00,56.36,56.42,56.34,56.4,16000.0,45.1377,45.1857,45.1217,45.1697,16000.0
2013-01-31 13:40:00,56.4,56.45,56.4,56.44,41600.0,45.1697,45.2098,45.1697,45.2017,41600.0
2013-01-31 13:45:00,56.44,56.5,56.43,56.45,115800.0,45.2017,45.2498,45.1937,45.2098,115800.0
2013-01-31 13:50:00,56.45,56.45,56.39,56.39,31900.0,45.2098,45.2098,45.1617,45.1617,31900.0
2013-01-31 13:55:00,56.39,56.4,56.37,56.39,16400.0,45.1617,45.1697,45.1457,45.1617,16400.0
2013-01-31 14:00:00,56.39,56.4,56.37,56.4,46800.0,45.1617,45.1697,45.1457,45.1697,46800.0
2013-01-31 14:05:00,56.4,56.41,56.37,56.39,32800.0,45.1697,45.1777,45.1457,45.1617,32800.0
2013-01-31 14:10:00,56.4,56.45,56.39,56.41,29200.0,45.1697,45.2098,45.1617,45.1777,29200.0
2013-01-31 14:15:00,56.42,56.44,56.4,56.42,50600.0,45.1857,45.2017,45.1697,45.1857,50600.0
2013-01-31 14:20:00,56.42,56.49,56.39,56.47,41500.0,45.1857,45.2418,45.1617,45.2258,41500.0
2013-01-31 14:25:00,56.48,56.52,56.47,56.51,67200.0,45.2338,45.2658,45.2258,45.2578,67200.0
2013-01-31 14:30:00,56.5,56.6,56.48,56.57,47500.0,45.2498,45.3299,45.2338,45.3059,47500.0
2013-01-31 14:35:00,56.56,56.57,56.49,56.5,51200.0,45.2978,45.3059,45.2418,45.2498,51200.0
2013-01-31 14:40:00,56.49,56.5,56.46,56.48,36100.0,45.2418,45.2498,45.2178,45.2338,36100.0
2013-01-31 14:45:00,56.49,56.5,56.46,56.47,39100.0,45.2418,45.2498,45.2178,45.2258,39100.0
2013-01-31 14:50:00,56.48,56.51,56.47,56.49,43800.0,45.2338,45.2578,45.2258,45.2418,43800.0
2013-01-31 14:55:00,56.48,56.5,56.41,56.42,48800.0,45.2338,45.2498,45.1777,45.1857,48800.0
2013-01-31 15:00:00,56.41,56.43,56.35,56.37,57400.0,45.1777,45.1937,45.1297,45.1457,57400.0
2013-01-31 15:05:00,56.36,56.4,56.35,56.37,62500.0,45.1377,45.1697,45.1297,45.1457,62500.0
2013-01-31 15:10:00,56.37,56.4,56.34,56.35,107800.0,45.1457,45.1697,45.1217,45.1297,107800.0
2013-01-31 15:15:00,56.34,56.36,56.32,56.35,21300.0,45.1217,45.1377,45.1056,45.1297,21300.0
2013-01-31 15:20:00,56.34,56.41,56.33,56.38,50100.0,45.1217,45.1777,45.1136,45.1537,50100.0
2013-01-31 15:25:00,56.38,56.39,56.33,56.34,31100.0,45.1537,45.1617,45.1136,45.1217,31100.0
2013-01-31 15:30:00,56.33,56.48,56.31,56.47,100700.0,45.1136,45.2338,45.0976,45.2258,100700.0
2013-01-31 15:35:00,56.46,56.47,56.4,56.4,91200.0,45.2178,45.2258,45.1697,45.1697,91200.0
2013-01-31 15:40:00,56.4,56.41,56.29,56.3,79100.0,45.1697,45.1777,45.0816,45.0896,79100.0
2013-01-31 15:45:00,56.3,56.33,56.26,56.28,143600.0,45.0896,45.1136,45.0576,45.0736,143600.0
2013-01-31 15:50:00,56.28,56.4,56.27,56.39,178200.0,45.0736,45.1697,45.0656,45.1617,178200.0
2013-01-31 15:55:00,56.39,56.46,56.31,56.32,193600.0,45.1617,45.2178,45.0976,45.1056,193600.0
2013-02-01 09:30:00,56.78,57.05,56.49,56.94,273200.0,45.474,45.6903,45.2418,45.6022,273200.0
2013-02-01 09:35:00,56.98,57.02,56.84,56.93,146900.0,45.6342,45.6663,45.5221,45.5942,146900.0
2013-02-01 09:40:00,56.94,56.96,56.89,56.91,58000.0,45.6022,45.6182,45.5621,45.5782,58000.0
2013-02-01 09:45:00,56.91,56.91,56.57,56.69,131200.0,45.5782,45.5782,45.3059,45.402,131200.0
2013-02-01 09:50:00,56.7,56.82,56.7,56.77,49600.0,45.41,45.5061,45.41,45.466,49600.0
2013-02-01 09:55:00,56.77,56.84,56.61,56.67,125200.0,45.466,45.5221,45.3379,45.3859,125200.0
2013-02-01 10:00:00,56.65,56.83,56.61,56.82,129200.0,45.3699,45.5141,45.3379,45.5061,129200.0
2013-02-01 10:05:00,56.83,57.0,56.79,56.82,80500.0,45.5141,45.6502,45.4821,45.5061,80500.0
2013-02-01 10:10:00,56.81,56.86,56.66,56.85,151400.0,45.4981,45.5381,45.3779,45.5301,151400.0
2013-02-01 10:15:00,56.85,56.85,56.69,56.7,62000.0,45.5301,45.5301,45.402,45.41,62000.0
2013-02-01 10:20:00,56.69,56.76,56.66,56.7,80500.0,45.402,45.458,45.3779,45.41,80500.0
2013-02-01 10:25:00,56.7,56.74,56.63,56.65,48200.0,45.41,45.442,45.3539,45.3699,48200.0
2013-02-01 10:30:00,56.64,56.67,56.61,56.66,39900.0,45.3619,45.3859,45.3379,45.3779,39900.0
2013-02-01 10:35:00,56.67,56.7,56.63,56.69,33000.0,45.3859,45.41,45.3539,45.402,33000.0
2013-02-01 10:40:00,56.69,56.71,56.65,56.71,63100.0,45.402,45.418,45.3699,45.418,63100.0
2013-02-01 10:45:00,56.71,56.71,56.64,56.66,71700.0,45.418,45.418,45.3619,45.3779,71700.0
2013-02-01 10:50:00,56.66,56.7,56.55,56.61,109400.0,45.3779,45.41,45.2898,45.3379,109400.0
2013-02-01 10:55:00,56.62,56.71,56.62,56.71,67900.0,45.3459,45.418,45.3459,45.418,67900.0
2013-02-01 11:00:00,56.7,56.87,56.7,56.84,78200.0,45.41,45.5461,45.41,45.5221,78200.0
2013-02-01 11:05:00,56.83,56.85,56.74,56.77,69200.0,45.5141,45.5301,45.442,45.466,69200.0
2013-02-01 11:10:00,56.76,56.78,56.64,56.71,92700.0,45.458,45.474,45.3619,45.418,92700.0
2013-02-01 11:15:00,56.71,56.76,56.69,56.72,51600.0,45.418,45.458,45.402,45.426,51600.0
2013-02-01 11:20:00,56.72,56.86,56.72,56.74,38200.0,45.426,45.5381,45.426,45.442,38200.0
2013-02-01 11:25:00,56.74,56.76,56.68,56.68,38900.0,45.442,45.458,45.394,45.394,38900.0
2013-02-01 11:30:00,56.68,56.75,56.67,56.75,43700.0,45.394,45.45,45.3859,45.45,43700.0
2013-02-01 11:35:00,56.75,56.75,56.71,56.72,55100.0,45.45,45.45,45.418,45.426,55100.0
2013-02-01 11:40:00,56.71,56.74,56.64,56.64,74000.0,45.418,45.442,45.3619,45.3619,74000.0
2013-02-01 11:45:00,56.65,56.67,56.59,56.67,92700.0,45.3699,45.3859,45.3219,45.3859,92700.0
2013-02-01 11:50:00,56.67,56.68,56.59,56.61,32600.0,45.3859,45.394,45.3219,45.3379,32600.0
2013-02-01 11:55:00,56.62,56.67,56.61,56.67,16400.0,45.3459,45.3859,45.3379,45.3859,16400.0
2013-02-01 12:00:00,56.67,56.68,56.62,56.65,24500.0,45.3859,45.394,45.3459,45.3699,24500.0
2013-02-01 12:05:00,56.65,56.66,56.62,56.63,21800.0,45.3699,45.3779,45.3459,45.3539,21800.0
2013-02-01 12:10:00,56.63,56.64,56.57,56.57,28800.0,45.3539,45.3619,45.3059,45.3059,28800.0
2013-02-01 12:15:00,56.58,56.6,56.54,56.55,42800.0,45.3139,45.3299,45.2818,45.2898,42800.0
2013-02-01 12:20:00,56.54,56.54,56.32,56.43,155900.0,45.2818,45.2818,45.1056,45.1937,155900.0
2013-02-01 12:25:00,56.45,56.53,56.44,56.5,87600.0,45.2098,45.2738,45.2017,45.2498,87600.0
2013-02-01 12:30:00,56.51,56.51,56.46,56.48,119600.0,45.2578,45.2578,45.2178,45.2338,119600.0
2013-02-01 12:35:00,56.48,56.5,56.35,56.35,46100.0,45.2338,45.2498,45.1297,45.1297,46100.0
2013-02-01 12:40:00,56.35,56.46,56.34,56.43,53100.0,45.1297,45.2178,45.1217,45.1937,53100.0
2013-02-01 12:45:00,56.42,56.46,56.38,56.38,83200.0,45.1857,45.2178,45.1537,45.1537,83200.0
2013-02-01 12:50:00,56.39,56.47,56.37,56.47,25600.0,45.1617,45.2258,45.1457,45.2258,25600.0
2013-02-01 12:55:00,56.46,56.52,56.45,56.47,65900.0,45.2178,45.2658,45.2098,45.2258,65900.0
2013-02-01 13:00:00,56.47,56.54,56.45,56.53,60900.0,45.2258,45.2818,45.2098,45.2738,60900.0
2013-02-01 13:05:00,56.54,56.61,56.52,56.57,127200.0,45.2818,45.3379,45.2658,45.3059,127200.0
2013-02-01 13:10:00,56.55,56.71,56.55,56.66,103300.0,45.2898,45.418,45.2898,45.3779,103300.0
2013-02-01 13:15:00,56.66,56.69,56.6,56.6,69900.0,45.3779,45.402,45.3299,45.3299,69900.0
2013-02-01 13:20:00,56.61,56.68,56.58,56.65,65400.0,45.3379,45.394,45.3139,45.3699,65400.0
2013-02-01 13:25:00,56.65,56.69,56.63,56.67,89300.0,45.3699,45.402,45.3539,45.3859,89300.0
2013-02-01 13:30:00,56.67,56.79,56.67,56.72,51800.0,45.3859,45.4821,45.3859,45.426,51800.0
2013-02-01 13:35:00,56.73,56.76,56.65,56.71,59900.0,45.434,45.458,45.3699,45.418,59900.0
2013-02-01 13:40:00,56.71,56.75,56.68,56.74,27600.0,45.418,45.45,45.394,45.442,27600.0
2013-02-01 13:45:00,56.74,56.75,56.71,56.73,32100.0,45.442,45.45,45.418,45.434,32100.0
2013-02-01 13:50:00,56.73,56.79,56.68,56.68,53300.0,45.434,45.4821,45.394,45.394,53300.0
2013-02-01 13:55:00,56.68,56.68,56.61,56.63,60900.0,45.394,45.394,45.3379,45.3539,60900.0
2013-02-01 14:00:00,56.63,56.64,56.6,56.64,19700.0,45.3539,45.3619,45.3299,45.3619,19700.0
2013-02-01 14:05:00,56.64,56.65,56.61,56.62,59000.0,45.3619,45.3699,45.3379,45.3459,59000.0
2013-02-01 14:10:00,56.63,56.64,56.6,56.6,59600.0,45.3539,45.3619,45.3299,45.3299,59600.0
2013-02-01 14:15:00,56.6,56.6,56.53,56.55,31000.0,45.3299,45.3299,45.2738,45.2898,31000.0
2013-02-01 14:20:00,56.55,56.57,56.52,56.53,25700.0,45.2898,45.3059,45.2658,45.2738,25700.0
2013-02-01 14:25:00,56.53,56.58,56.52,56.56,30300.0,45.2738,45.3139,45.2658,45.2978,30300.0
2013-02-01 14:30:00,56.57,56.61,56.56,56.57,25200.0,45.3059,45.3379,45.2978,45.3059,25200.0
2013-02-01 14:35:00,56.56,56.56,56.53,56.53,30800.0,45.2978,45.2978,45.2738,45.2738,30800.0
2013-02-01 14:40:00,56.52,56.56,56.51,56.51,40300.0,45.2658,45.2978,45.2578,45.2578,40300.0
2013-02-01 14:45:00,56.51,56.54,56.48,56.53,64900.0,45.2578,45.2818,45.2338,45.2738,64900.0
2013-02-01 14:50:00,56.53,56.55,56.51,56.54,30400.0,45.2738,45.2898,45.2578,45.2818,30400.0
2013-02-01 14:55:00,56.55,56.56,56.48,56.56,25600.0,45.2898,45.2978,45.2338,45.2978,25600.0
2013-02-01 15:00:00,56.56,56.57,56.5,56.55,42400.0,45.2978,45.3059,45.2498,45.2898,42400.0
2013-02-01 15:05:00,56.55,56.6,56.51,56.58,70800.0,45.2898,45.3299,45.2578,45.3139,70800.0
2013-02-01 15:10:00,56.58,56.6,56.53,56.53,19400.0,45.3139,45.3299,45.2738,45.2738,19400.0
2013-02-01 15:15:00,56.52,56.52,56.5,56.5,64000.0,45.2658,45.2658,45.2498,45.2498,64000.0
2013-02-01 15:20:00,56.51,56.56,56.49,56.51,61000.0,45.2578,45.2978,45.2418,45.2578,61000.0
2013-02-01 15:25:00,56.52,56.58,56.51,56.56,51900.0,45.2658,45.3139,45.2578,45.2978,51900.0
2013-02-01 15:30:00,56.55,56.59,56.52,56.58,95400.0,45.2898,45.3219,45.2658,45.3139,95400.0
2013-02-01 15:35:00,56.59,56.61,56.52,56.56,99200.0,45.3219,45.3379,45.2658,45.2978,99200.0
2013-02-01 15:40:00,56.55,56.56,56.5,56.52,171200.0,45.2898,45.2978,45.2498,45.2658,171200.0
2013-02-01 15:45:00,56.52,56.61,56.5,56.56,315400.0,45.2658,45.3379,45.2498,45.2978,315400.0
2013-02-01 15:50:00,56.56,56.57,56.52,56.52,217500.0,45.2978,45.3059,45.2658,45.2658,217500.0
2013-02-01 15:55:00,56.53,56.57,56.49,56.5,390400.0,45.2738,45.3059,45.2418,45.2498,390400.0
2013-02-04 09:30:00,56.11,56.23,56.01,56.15,139800.0,44.9375,45.0336,44.8574,44.9695,139800.0
2013-02-04 09:35:00,56.18,56.34,56.17,56.23,63500.0,44.9935,45.1217,44.9855,45.0336,63500.0
2013-02-04 09:40:00,56.23,56.38,56.22,56.36,151000.0,45.0336,45.1537,45.0255,45.1377,151000.0
2013-02-04 09:45:00,56.35,56.46,56.31,56.4,44600.0,45.1297,45.2178,45.0976,45.1697,44600.0
2013-02-04 09:50:00,56.39,56.44,56.35,56.43,163800.0,45.1617,45.2017,45.1297,45.1937,163800.0
2013-02-04 09:55:00,56.44,56.45,56.37,56.43,60200.0,45.2017,45.2098,45.1457,45.1937,60200.0
2013-02-04 10:00:00,56.41,56.55,56.39,56.4,87700.0,45.1777,45.2898,45.1617,45.1697,87700.0
2013-02-04 10:05:00,56.4,56.56,56.36,56.56,70700.0,45.1697,45.2978,45.1377,45.2978,70700.0
2013-02-04 10:10:00,56.56,56.56,56.41,56.45,47400.0,45.2978,45.2978,45.1777,45.2098,47400.0
2013-02-04 10:15:00,56.45,56.46,56.39,56.45,39300.0,45.2098,45.2178,45.1617,45.2098,39300.0
2013-02-04 10:20:00,56.46,56.48,56.4,56.46,32800.0,45.2178,45.2338,45.1697,45.2178,32800.0
2013-02-04 10:25:00,56.45,56.5,56.42,56.46,33400.0,45.2098,45.2498,45.1857,45.2178,33400.0
2013-02-04 10:30:00,56.46,56.46,56.36,56.44,25400.0,45.2178,45.2178,45.1377,45.2017,25400.0
2013-02-04 10:35:00,56.45,56.47,56.35,56.37,61800.0,45.2098,45.2258,45.1297,45.1457,61800.0
2013-02-04 10:40:00,56.37,56.44,56.31,56.35,39800.0,45.1457,45.2017,45.0976,45.1297,39800.0
2013-02-04 10:45:00,56.35,56.39,56.32,56.38,29200.0,45.1297,45.1617,45.1056,45.1537,29200.0
2013-02-04 10:50:00,56.38,56.53,56.33,56.35,78500.0,45.1537,45.2738,45.1136,45.1297,78500.0
2013-02-04 10:55:00,56.35,56.41,56.29,56.36,60400.0,45.1297,45.1777,45.0816,45.1377,60400.0
2013-02-04 11:00:00,56.36,56.39,56.29,56.36,25100.0,45.1377,45.1617,45.0816,45.1377,25100.0
2013-02-04 11:05:00,56.36,56.39,56.33,56.37,20700.0,45.1377,45.1617,45.1136,45.1457,20700.0
2013-02-04 11:10:00,56.37,56.46,56.34,56.46,29600.0,45.1457,45.2178,45.1217,45.2178,29600.0
2013-02-04 11:15:00,56.46,56.46,56.35,56.41,21400.0,45.2178,45.2178,45.1297,45.1777,21400.0
2013-02-04 11:20:00,56.41,56.47,56.41,56.44,20800.0,45.1777,45.2258,45.1777,45.2017,20800.0
2013-02-04 11:25:00,56.45,56.46,56.38,56.4,34000.0,45.2098,45.2178,45.1537,45.1697,34000.0
2013-02-04 11:30:00,56.39,56.47,56.38,56.38,39000.0,45.1617,45.2258,45.1537,45.1537,39000.0
2013-02-04 11:35:00,56.38,56.45,56.37,56.39,25500.0,45.1537,45.2098,45.1457,45.1617,25500.0
2013-02-04 11:40:00,56.39,56.4,56.34,56.39,18700.0,45.1617,45.1697,45.1217,45.1617,18700.0
2013-02-04 11:45:00,56.38,56.46,56.38,56.42,19000.0,45.1537,45.2178,45.1537,45.1857,19000.0
2013-02-04 11:50:00,56.41,56.43,56.39,56.42,31100.0,45.1777,45.1937,45.1617,45.1857,31100.0
2013-02-04 11:55:00,56.42,56.44,56.36,56.38,31600.0,45.1857,45.2017,45.1377,45.1537,31600.0
2013-02-04 12:00:00,56.38,56.39,56.35,56.36,26900.0,45.1537,45.1617,45.1297,45.1377,26900.0
2013-02-04 12:05:00,56.36,56.41,56.34,56.4,50800.0,45.1377,45.1777,45.1217,45.1697,50800.0
2013-02-04 12:10:00,56.39,56.44,56.35,56.43,19300.0,45.1617,45.2017,45.1297,45.1937,19300.0
2013-02-04 12:15:00,56.42,56.42,56.38,56.4,12200.0,45.1857,45.1857,45.1537,45.1697,12200.0
2013-02-04 12:20:00,56.4,56.45,56.39,56.44,28200.0,45.1697,45.2098,45.1617,45.2017,28200.0
2013-02-04 12:25:00,56.45,56.52,56.44,56.49,24300.0,45.2098,45.2658,45.2017,45.2418,24300.0
2013-02-04 12:30:00,56.5,56.57,56.49,56.54,54500.0,45.2498,45.3059,45.2418,45.2818,54500.0
2013-02-04 12:35:00,56.53,56.62,56.51,56.58,43500.0,45.2738,45.3459,45.2578,45.3139,43500.0
2013-02-04 12:40:00,56.58,56.62,56.57,56.59,24100.0,45.3139,45.3459,45.3059,45.3219,24100.0
2013-02-04 12:45:00,56.6,56.61,56.57,56.61,22100.0,45.3299,45.3379,45.3059,45.3379,22100.0
2013-02-04 12:50:00,56.61,56.63,56.58,56.6,43200.0,45.3379,45.3539,45.3139,45.3299,43200.0
2013-02-04 12:55:00,56.58,56.64,56.57,56.6,38600.0,45.3139,45.3619,45.3059,45.3299,38600.0
2013-02-04 13:00:00,56.59,56.61,56.55,56.56,27000.0,45.3219,45.3379,45.2898,45.2978,27000.0
2013-02-04 13:05:00,56.57,56.58,56.54,56.57,8800.0,45.3059,45.3139,45.2818,45.3059,8800.0
2013-02-04 13:10:00,56.56,56.67,56.56,56.67,29800.0,45.2978,45.3859,45.2978,45.3859,29800.0
2013-02-04 13:15:00,56.66,56.67,56.57,56.64,15800.0,45.3779,45.3859,45.3059,45.3619,15800.0
2013-02-04 13:20:00,56.64,56.67,56.61,56.67,39700.0,45.3619,45.3859,45.3379,45.3859,39700.0
2013-02-04 13:25:00,56.66,56.67,56.58,56.58,20300.0,45.3779,45.3859,45.3139,45.3139,20300.0
2013-02-04 13:30:00,56.57,56.61,56.55,56.57,28100.0,45.3059,45.3379,45.2898,45.3059,28100.0
2013-02-04 13:35:00,56.57,56.62,56.57,56.6,18700.0,45.3059,45.3459,45.3059,45.3299,18700.0
2013-02-04 13:40:00,56.61,56.64,56.58,56.58,36900.0,45.3379,45.3619,45.3139,45.3139,36900.0
2013-02-04 13:45:00,56.58,56.58,56.5,56.53,26800.0,45.3139,45.3139,45.2498,45.2738,26800.0
2013-02-04 13:50:00,56.52,56.54,56.5,56.51,17800.0,45.2658,45.2818,45.2498,45.2578,17800.0
2013-02-04 13:55:00,56.51,56.54,56.51,56.51,28300.0,45.2578,45.2818,45.2578,45.2578,28300.0
2013-02-04 14:00:00,56.51,56.52,56.45,56.49,34100.0,45.2578,45.2658,45.2098,45.2418,34100.0
2013-02-04 14:05:00,56.49,56.49,56.43,56.43,16900.0,45.2418,45.2418,45.1937,45.1937,16900.0
2013-02-04 14:10:00,56.44,56.47,56.44,56.45,18300.0,45.2017,45.2258,45.2017,45.2098,18300.0
2013-02-04 14:15:00,56.45,56.47,56.44,56.45,23600.0,45.2098,45.2258,45.2017,45.2098,23600.0
2013-02-04 14:20:00,56.44,56.52,56.44,56.47,17300.0,45.2017,45.2658,45.2017,45.2258,17300.0
2013-02-04 14:25:00,56.46,56.57,56.45,56.57,18800.0,45.2178,45.3059,45.2098,45.3059,18800.0
2013-02-04 14:30:00,56.56,56.61,56.56,56.58,21400.0,45.2978,45.3379,45.2978,45.3139,21400.0
2013-02-04 14:35:00,56.57,56.6,56.54,56.6,16600.0,45.3059,45.3299,45.2818,45.3299,16600.0
2013-02-04 14:40:00,56.59,56.65,56.57,56.65,15100.0,45.3219,45.3699,45.3059,45.3699,15100.0
2013-02-04 14:45:00,56.64,56.65,56.56,56.57,14600.0,45.3619,45.3699,45.2978,45.3059,14600.0
2013-02-04 14:50:00,56.57,56.63,56.57,56.61,34100.0,45.3059,45.3539,45.3059,45.3379,34100.0
2013-02-04 14:55:00,56.61,56.68,56.6,56.67,21900.0,45.3379,45.394,45.3299,45.3859,21900.0
2013-02-04 15:00:00,56.66,56.67,56.58,56.62,22400.0,45.3779,45.3859,45.3139,45.3459,22400.0
2013-02-04 15:05:00,56.61,56.63,56.56,56.57,31900.0,45.3379,45.3539,45.2978,45.3059,31900.0
2013-02-04 15:10:00,56.56,56.58,56.51,56.53,29700.0,45.2978,45.3139,45.2578,45.2738,29700.0
2013-02-04 15:15:00,56.54,56.56,56.51,56.55,42000.0,45.2818,45.2978,45.2578,45.2898,42000.0
2013-02-04 15:20:00,56.56,56.58,56.54,56.56,32700.0,45.2978,45.3139,45.2818,45.2978,32700.0
2013-02-04 15:25:00,56.55,56.63,56.54,56.62,36100.0,45.2898,45.3539,45.2818,45.3459,36100.0
2013-02-04 15:30:00,56.62,56.63,56.53,56.53,81000.0,45.3459,45.3539,45.2738,45.2738,81000.0
2013-02-04 15:35:00,56.53,56.54,56.47,56.49,63000.0,45.2738,45.2818,45.2258,45.2418,63000.0
2013-02-04 15:40:00,56.49,56.51,56.45,56.46,75300.0,45.2418,45.2578,45.2098,45.2178,75300.0
2013-02-04 15:45:00,56.47,56.5,56.44,56.44,87600.0,45.2258,45.2498,45.2017,45.2017,87600.0
2013-02-04 15:50:00,56.45,56.48,56.38,56.47,158800.0,45.2098,45.2338,45.1537,45.2258,158800.0
2013-02-04 15:55:00,56.47,56.47,56.39,56.4,255100.0,45.2258,45.2258,45.1617,45.1697,255100.0
2013-02-05 09:30:00,56.79,56.87,56.49,56.52,74500.0,45.4821,45.5461,45.2418,45.2658,74500.0
2013-02-05 09:35:00,56.52,56.59,56.47,56.55,83300.0,45.2658,45.3219,45.2258,45.2898,83300.0
2013-02-05 09:40:00,56.55,56.56,56.48,56.53,40700.0,45.2898,45.2978,45.2338,45.2738,40700.0
2013-02-05 09:45:00,56.53,56.56,56.48,56.55,40500.0,45.2738,45.2978,45.2338,45.2898,40500.0
2013-02-05 09:50:00,56.56,56.64,56.48,56.49,97100.0,45.2978,45.3619,45.2338,45.2418,97100.0
2013-02-05 09:55:00,56.49,56.6,56.49,56.58,43100.0,45.2418,45.3299,45.2418,45.3139,43100.0
2013-02-05 10:00:00,56.59,56.67,56.56,56.67,34900.0,45.3219,45.3859,45.2978,45.3859,34900.0
2013-02-05 10:05:00,56.67,56.71,56.63,56.7,70200.0,45.3859,45.418,45.3539,45.41,70200.0
2013-02-05 10:10:00,56.66,56.7,56.64,56.67,22000.0,45.3779,45.41,45.3619,45.3859,22000.0
2013-02-05 10:15:00,56.66,56.68,56.63,56.64,25900.0,45.3779,45.394,45.3539,45.3619,25900.0
2013-02-05 10:20:00,56.65,56.75,56.65,56.73,35200.0,45.3699,45.45,45.3699,45.434,35200.0
2013-02-05 10:25:00,56.71,56.77,56.7,56.75,20000.0,45.418,45.466,45.41,45.45,20000.0
2013-02-05 10:30:00,56.75,56.76,56.65,56.75,46100.0,45.45,45.458,45.3699,45.45,46100.0
2013-02-05 10:35:00,56.75,56.78,56.73,56.78,30600.0,45.45,45.474,45.434,45.474,30600.0
2013-02-05 10:40:00,56.77,56.84,56.77,56.82,56200.0,45.466,45.5221,45.466,45.5061,56200.0
2013-02-05 10:45:00,56.82,56.82,56.77,56.77,50100.0,45.5061,45.5061,45.466,45.466,50100.0
2013-02-05 10:50:00,56.77,56.81,56.74,56.79,51200.0,45.466,45.4981,45.442,45.4821,51200.0
2013-02-05 10:55:00,56.79,56.84,56.78,56.83,55400.0,45.4821,45.5221,45.474,45.5141,55400.0
2013-02-05 11:00:00,56.83,56.92,56.82,56.92,35500.0,45.5141,45.5862,45.5061,45.5862,35500.0
2013-02-05 11:05:00,56.92,56.94,56.86,56.87,137600.0,45.5862,45.6022,45.5381,45.5461,137600.0
2013-02-05 11:10:00,56.87,56.91,56.87,56.9,18900.0,45.5461,45.5782,45.5461,45.5701,18900.0
2013-02-05 11:15:00,56.9,56.91,56.82,56.83,32700.0,45.5701,45.5782,45.5061,45.5141,32700.0
2013-02-05 11:20:00,56.81,56.85,56.78,56.81,19000.0,45.4981,45.5301,45.474,45.4981,19000.0
2013-02-05 11:25:00,56.81,56.82,56.72,56.73,23600.0,45.4981,45.5061,45.426,45.434,23600.0
2013-02-05 11:30:00,56.73,56.79,56.7,56.79,17000.0,45.434,45.4821,45.41,45.4821,17000.0
2013-02-05 11:35:00,56.79,56.81,56.72,56.73,25200.0,45.4821,45.4981,45.426,45.434,25200.0
2013-02-05 11:40:00,56.72,56.74,56.69,56.69,8400.0,45.426,45.442,45.402,45.402,8400.0
2013-02-05 11:45:00,56.68,56.72,56.65,56.65,23400.0,45.394,45.426,45.3699,45.3699,23400.0
2013-02-05 11:50:00,56.64,56.71,56.62,56.71,52400.0,45.3619,45.418,45.3459,45.418,52400.0
2013-02-05 11:55:00,56.71,56.89,56.7,56.87,116000.0,45.418,45.5621,45.41,45.5461,116000.0
2013-02-05 12:00:00,56.89,56.89,56.83,56.88,26500.0,45.5621,45.5621,45.5141,45.5541,26500.0
2013-02-05 12:05:00,56.87,56.9,56.85,56.89,27100.0,45.5461,45.5701,45.5301,45.5621,27100.0
2013-02-05 12:10:00,56.88,56.94,56.88,56.93,59400.0,45.5541,45.6022,45.5541,45.5942,59400.0
2013-02-05 12:15:00,56.93,57.02,56.9,57.02,95900.0,45.5942,45.6663,45.5701,45.6663,95900.0
2013-02-05 12:20:00,57.01,57.16,56.99,57.15,135300.0,45.6582,45.7784,45.6422,45.7704,135300.0
2013-02-05 12:25:00,57.14,57.16,56.94,56.95,65500.0,45.7624,45.7784,45.6022,45.6102,65500.0
2013-02-05 12:30:00,56.95,56.97,56.86,56.87,44800.0,45.6102,45.6262,45.5381,45.5461,44800.0
2013-02-05 12:35:00,56.87,56.91,56.86,56.88,32000.0,45.5461,45.5782,45.5381,45.5541,32000.0
2013-02-05 12:40:00,56.87,56.89,56.87,56.87,16800.0,45.5461,45.5621,45.5461,45.5461,16800.0
2013-02-05 12:45:00,56.88,56.96,56.87,56.89,66200.0,45.5541,45.6182,45.5461,45.5621,66200.0
2013-02-05 12:50:00,56.89,56.91,56.88,56.88,7200.0,45.5621,45.5782,45.5541,45.5541,7200.0
2013-02-05 12:55:00,56.87,56.9,56.84,56.87,15400.0,45.5461,45.5701,45.5221,45.5461,15400.0
2013-02-05 13:00:00,56.87,56.89,56.84,56.88,40000.0,45.5461,45.5621,45.5221,45.5541,40000.0
2013-02-05 13:05:00,56.88,56.92,56.88,56.91,40800.0,45.5541,45.5862,45.5541,45.5782,40800.0
2013-02-05 13:10:00,56.91,56.95,56.89,56.95,31400.0,45.5782,45.6102,45.5621,45.6102,31400.0
2013-02-05 13:15:00,56.95,56.97,56.93,56.94,20900.0,45.6102,45.6262,45.5942,45.6022,20900.0
2013-02-05 13:20:00,56.93,56.96,56.93,56.94,6000.0,45.5942,45.6182,45.5942,45.6022,6000.0
2013-02-05 13:25:00,56.94,56.99,56.93,56.98,19900.0,45.6022,45.6422,45.5942,45.6342,19900.0
2013-02-05 13:30:00,56.97,57.02,56.96,56.98,23000.0,45.6262,45.6663,45.6182,45.6342,23000.0
2013-02-05 13:35:00,56.98,57.02,56.97,57.01,11400.0,45.6342,45.6663,45.6262,45.6582,11400.0
2013-02-05 13:40:00,57.01,57.02,56.95,56.99,23800.0,45.6582,45.6663,45.6102,45.6422,23800.0
2013-02-05 13:45:00,56.98,57.0,56.94,56.97,26300.0,45.6342,45.6502,45.6022,45.6262,26300.0
2013-02-05 13:50:00,56.96,57.03,56.94,57.02,27600.0,45.6182,45.6743,45.6022,45.6663,27600.0
2013-02-05 13:55:00,57.01,57.03,57.0,57.03,24200.0,45.6582,45.6743,45.6502,45.6743,24200.0
2013-02-05 14:00:00,57.02,57.04,57.0,57.01,31400.0,45.6663,45.6823,45.6502,45.6582,31400.0
2013-02-05 14:05:00,57.0,57.04,57.0,57.01,13400.0,45.6502,45.6823,45.6502,45.6582,13400.0
2013-02-05 14:10:00,57.0,57.05,57.0,57.04,25300.0,45.6502,45.6903,45.6502,45.6823,25300.0
2013-02-05 14:15:00,57.04,57.07,57.02,57.03,46700.0,45.6823,45.7063,45.6663,45.6743,46700.0
2013-02-05 14:20:00,57.02,57.08,57.02,57.06,68300.0,45.6663,45.7143,45.6663,45.6983,68300.0
2013-02-05 14:25:00,57.06,57.14,57.06,57.14,60100.0,45.6983,45.7624,45.6983,45.7624,60100.0
2013-02-05 14:30:00,57.14,57.24,57.12,57.23,86100.0,45.7624,45.8424,45.7463,45.8344,86100.0
2013-02-05 14:35:00,57.22,57.26,57.2,57.21,86500.0,45.8264,45.8585,45.8104,45.8184,86500.0
2013-02-05 14:40:00,57.21,57.29,57.19,57.27,54900.0,45.8184,45.8825,45.8024,45.8665,54900.0
2013-02-05 14:45:00,57.28,57.34,57.27,57.33,66100.0,45.8745,45.9225,45.8665,45.9145,66100.0
2013-02-05 14:50:00,57.33,57.37,57.33,57.37,55900.0,45.9145,45.9466,45.9145,45.9466,55900.0
2013-02-05 14:55:00,57.37,57.37,57.26,57.29,51900.0,45.9466,45.9466,45.8585,45.8825,51900.0
2013-02-05 15:00:00,57.28,57.29,57.18,57.2,163500.0,45.8745,45.8825,45.7944,45.8104,163500.0
2013-02-05 15:05:00,57.19,57.24,57.19,57.22,162500.0,45.8024,45.8424,45.8024,45.8264,162500.0
2013-02-05 15:10:00,57.21,57.29,57.21,57.28,48700.0,45.8184,45.8825,45.8184,45.8745,48700.0
2013-02-05 15:15:00,57.29,57.3,57.28,57.29,50200.0,45.8825,45.8905,45.8745,45.8825,50200.0
2013-02-05 15:20:00,57.29,57.3,57.25,57.3,51200.0,45.8825,45.8905,45.8505,45.8905,51200.0
2013-02-05 15:25:00,57.3,57.3,57.26,57.26,54000.0,45.8905,45.8905,45.8585,45.8585,54000.0
2013-02-05 15:30:00,57.27,57.31,57.25,57.26,106700.0,45.8665,45.8985,45.8505,45.8585,106700.0
2013-02-05 15:35:00,57.25,57.25,57.19,57.21,391600.0,45.8505,45.8505,45.8024,45.8184,391600.0
2013-02-05 15:40:00,57.22,57.23,57.19,57.2,85800.0,45.8264,45.8344,45.8024,45.8104,85800.0
2013-02-05 15:45:00,57.19,57.22,57.16,57.17,91100.0,45.8024,45.8264,45.7784,45.7864,91100.0
2013-02-05 15:50:00,57.17,57.19,57.11,57.12,197900.0,45.7864,45.8024,45.7383,45.7463,197900.0
2013-02-05 15:55:00,57.12,57.14,57.09,57.12,273300.0,45.7463,45.7624,45.7223,45.7463,273300.0
2013-02-06 09:30:00,56.79,56.88,56.71,56.83,72300.0,45.4821,45.5541,45.418,45.5141,72300.0
2013-02-06 09:35:00,56.81,56.93,56.78,56.87,37200.0,45.4981,45.5942,45.474,45.5461,37200.0
2013-02-06 09:40:00,56.87,56.99,56.85,56.99,50000.0,45.5461,45.6422,45.5301,45.6422,50000.0
2013-02-06 09:45:00,56.99,57.04,56.94,57.03,75200.0,45.6422,45.6823,45.6022,45.6743,75200.0
2013-02-06 09:50:00,57.03,57.05,57.0,57.03,21500.0,45.6743,45.6903,45.6502,45.6743,21500.0
2013-02-06 09:55:00,57.01,57.11,57.01,57.1,34900.0,45.6582,45.7383,45.6582,45.7303,34900.0
2013-02-06 10:00:00,57.1,57.12,57.04,57.09,41700.0,45.7303,45.7463,45.6823,45.7223,41700.0
2013-02-06 10:05:00,57.09,57.12,57.01,57.08,40800.0,45.7223,45.7463,45.6582,45.7143,40800.0
2013-02-06 10:10:00,57.09,57.14,57.09,57.13,24800.0,45.7223,45.7624,45.7223,45.7544,24800.0
2013-02-06 10:15:00,57.13,57.17,57.11,57.15,61400.0,45.7544,45.7864,45.7383,45.7704,61400.0
2013-02-06 10:20:00,57.17,57.26,57.12,57.24,62100.0,45.7864,45.8585,45.7463,45.8424,62100.0
2013-02-06 10:25:00,57.25,57.3,57.16,57.16,45000.0,45.8505,45.8905,45.7784,45.7784,45000.0
2013-02-06 10:30:00,57.17,57.23,57.06,57.17,87000.0,45.7864,45.8344,45.6983,45.7864,87000.0
2013-02-06 10:35:00,57.17,57.21,57.12,57.12,67900.0,45.7864,45.8184,45.7463,45.7463,67900.0
2013-02-06 10:40:00,57.12,57.49,57.12,57.45,148600.0,45.7463,46.0427,45.7463,46.0106,148600.0
2013-02-06 10:45:00,57.45,57.46,57.28,57.35,72800.0,46.0106,46.0186,45.8745,45.9305,72800.0
2013-02-06 10:50:00,57.35,57.65,57.3,57.65,359800.0,45.9305,46.1708,45.8905,46.1708,359800.0
2013-02-06 10:55:00,57.66,57.67,57.55,57.59,153900.0,46.1788,46.1868,46.0907,46.1228,153900.0
2013-02-06 11:00:00,57.59,57.85,57.59,57.8,177500.0,46.1228,46.331,46.1228,46.2909,177500.0
2013-02-06 11:05:00,57.81,57.91,57.81,57.87,109200.0,46.299,46.379,46.299,46.347,109200.0
2013-02-06 11:10:00,57.86,57.87,57.67,57.82,78300.0,46.339,46.347,46.1868,46.307,78300.0
2013-02-06 11:15:00,57.82,57.83,57.67,57.79,62500.0,46.307,46.315,46.1868,46.2829,62500.0
2013-02-06 11:20:00,57.8,57.9,57.74,57.85,213500.0,46.2909,46.371,46.2429,46.331,213500.0
2013-02-06 11:25:00,57.84,57.85,57.72,57.72,93400.0,46.323,46.331,46.2269,46.2269,93400.0
2013-02-06 11:30:00,57.72,57.77,57.67,57.67,64500.0,46.2269,46.2669,46.1868,46.1868,64500.0
2013-02-06 11:35:00,57.67,57.75,57.61,57.73,55500.0,46.1868,46.2509,46.1388,46.2349,55500.0
2013-02-06 11:40:00,57.73,57.81,57.72,57.75,39800.0,46.2349,46.299,46.2269,46.2509,39800.0
2013-02-06 11:45:00,57.74,57.75,57.57,57.64,58000.0,46.2429,46.2509,46.1067,46.1628,58000.0
2013-02-06 11:50:00,57.65,57.66,57.55,57.59,38200.0,46.1708,46.1788,46.0907,46.1228,38200.0
2013-02-06 11:55:00,57.58,57.64,57.56,57.63,17900.0,46.1147,46.1628,46.0987,46.1548,17900.0
2013-02-06 12:00:00,57.63,57.66,57.55,57.55,15700.0,46.1548,46.1788,46.0907,46.0907,15700.0
2013-02-06 12:05:00,57.56,57.58,57.53,57.57,19300.0,46.0987,46.1147,46.0747,46.1067,19300.0
2013-02-06 12:10:00,57.56,57.58,57.55,57.55,12700.0,46.0987,46.1147,46.0907,46.0907,12700.0
2013-02-06 12:15:00,57.55,57.62,57.52,57.62,31900.0,46.0907,46.1468,46.0667,46.1468,31900.0
2013-02-06 12:20:00,57.61,57.62,57.58,57.59,18400.0,46.1388,46.1468,46.1147,46.1228,18400.0
2013-02-06 12:25:00,57.59,57.63,57.58,57.6,20700.0,46.1228,46.1548,46.1147,46.1308,20700.0
2013-02-06 12:30:00,57.58,57.65,57.57,57.63,20700.0,46.1147,46.1708,46.1067,46.1548,20700.0
2013-02-06 12:35:00,57.62,57.73,57.6,57.65,34000.0,46.1468,46.2349,46.1308,46.1708,34000.0
2013-02-06 12:40:00,57.65,57.71,57.62,57.69,29600.0,46.1708,46.2189,46.1468,46.2028,29600.0
2013-02-06 12:45:00,57.69,57.7,57.63,57.65,22900.0,46.2028,46.2109,46.1548,46.1708,22900.0
2013-02-06 12:50:00,57.64,57.66,57.61,57.61,17300.0,46.1628,46.1788,46.1388,46.1388,17300.0
2013-02-06 12:55:00,57.6,57.6,57.47,57.47,26600.0,46.1308,46.1308,46.0267,46.0267,26600.0
2013-02-06 13:00:00,57.48,57.52,57.42,57.46,21900.0,46.0347,46.0667,45.9866,46.0186,21900.0
2013-02-06 13:05:00,57.45,57.46,57.4,57.43,10900.0,46.0106,46.0186,45.9706,45.9946,10900.0
2013-02-06 13:10:00,57.44,57.46,57.37,57.43,20900.0,46.0026,46.0186,45.9466,45.9946,20900.0
2013-02-06 13:15:00,57.44,57.49,57.43,57.44,12000.0,46.0026,46.0427,45.9946,46.0026,12000.0
2013-02-06 13:20:00,57.43,57.5,57.38,57.39,25800.0,45.9946,46.0507,45.9546,45.9626,25800.0
2013-02-06 13:25:00,57.37,57.38,57.27,57.31,36900.0,45.9466,45.9546,45.8665,45.8985,36900.0
2013-02-06 13:30:00,57.3,57.35,57.26,57.32,46000.0,45.8905,45.9305,45.8585,45.9065,46000.0
2013-02-06 13:35:00,57.34,57.35,57.29,57.32,33200.0,45.9225,45.9305,45.8825,45.9065,33200.0
2013-02-06 13:40:00,57.31,57.37,57.3,57.35,34300.0,45.8985,45.9466,45.8905,45.9305,34300.0
2013-02-06 13:45:00,57.35,57.43,57.34,57.4,22800.0,45.9305,45.9946,45.9225,45.9706,22800.0
2013-02-06 13:50:00,57.41,57.42,57.38,57.39,24700.0,45.9786,45.9866,45.9546,45.9626,24700.0
2013-02-06 13:55:00,57.4,57.48,57.39,57.45,57900.0,45.9706,46.0347,45.9626,46.0106,57900.0
2013-02-06 14:00:00,57.46,57.53,57.44,57.53,37800.0,46.0186,46.0747,46.0026,46.0747,37800.0
2013-02-06 14:05:00,57.53,57.6,57.52,57.6,64900.0,46.0747,46.1308,46.0667,46.1308,64900.0
2013-02-06 14:10:00,57.59,57.65,57.58,57.64,47700.0,46.1228,46.1708,46.1147,46.1628,47700.0
2013-02-06 14:15:00,57.64,57.7,57.63,57.67,40400.0,46.1628,46.2109,46.1548,46.1868,40400.0
2013-02-06 14:20:00,57.66,57.72,57.66,57.71,36500.0,46.1788,46.2269,46.1788,46.2189,36500.0
2013-02-06 14:25:00,57.7,57.71,57.64,57.67,46000.0,46.2109,46.2189,46.1628,46.1868,46000.0
2013-02-06 14:30:00,57.67,57.7,57.61,57.64,56400.0,46.1868,46.2109,46.1388,46.1628,56400.0
2013-02-06 14:35:00,57.64,57.64,57.56,57.61,34400.0,46.1628,46.1628,46.0987,46.1388,34400.0
2013-02-06 14:40:00,57.61,57.67,57.58,57.63,35800.0,46.1388,46.1868,46.1147,46.1548,35800.0
2013-02-06 14:45:00,57.62,57.63,57.58,57.59,17200.0,46.1468,46.1548,46.1147,46.1228,17200.0
2013-02-06 14:50:00,57.58,57.59,57.48,57.48,16600.0,46.1147,46.1228,46.0347,46.0347,16600.0
2013-02-06 14:55:00,57.48,57.58,57.48,57.56,25700.0,46.0347,46.1147,46.0347,46.0987,25700.0
2013-02-06 15:00:00,57.56,57.64,57.54,57.54,39900.0,46.0987,46.1628,46.0827,46.0827,39900.0
2013-02-06 15:05:00,57.55,57.58,57.51,57.52,21600.0,46.0907,46.1147,46.0587,46.0667,21600.0
2013-02-06 15:10:00,57.51,57.55,57.49,57.55,36800.0,46.0587,46.0907,46.0427,46.0907,36800.0
2013-02-06 15:15:00,57.55,57.55,57.47,57.49,28000.0,46.0907,46.0907,46.0267,46.0427,28000.0
2013-02-06 15:20:00,57.48,57.54,57.48,57.48,31400.0,46.0347,46.0827,46.0347,46.0347,31400.0
2013-02-06 15:25:00,57.48,57.54,57.46,57.54,41000.0,46.0347,46.0827,46.0186,46.0827,41000.0
2013-02-06 15:30:00,57.54,57.55,57.49,57.52,44400.0,46.0827,46.0907,46.0427,46.0667,44400.0
2013-02-06 15:35:00,57.51,57.53,57.47,57.47,39900.0,46.0587,46.0747,46.0267,46.0267,39900.0
2013-02-06 15:40:00,57.48,57.54,57.45,57.52,65200.0,46.0347,46.0827,46.0106,46.0667,65200.0
2013-02-06 15:45:00,57.51,57.53,57.44,57.52,92400.0,46.0587,46.0747,46.0026,46.0667,92400.0
2013-02-06 15:50:00,57.52,57.52,57.41,57.42,139900.0,46.0667,46.0667,45.9786,45.9866,139900.0
2013-02-06 15:55:00,57.41,57.48,57.41,57.47,199900.0,45.9786,46.0347,45.9786,46.0267,199900.0
2013-02-07 09:30:00,57.75,57.78,57.53,57.77,92500.0,46.2913,46.3154,46.115,46.3074,92500.0
2013-02-07 09:35:00,57.77,57.84,57.73,57.81,54400.0,46.3074,46.3635,46.2753,46.3394,54400.0
2013-02-07 09:40:00,57.82,57.82,57.61,57.69,95200.0,46.3474,46.3474,46.1791,46.2432,95200.0
2013-02-07 09:45:00,57.7,57.78,57.65,57.69,112900.0,46.2513,46.3154,46.2112,46.2432,112900.0
2013-02-07 09:50:00,57.7,57.7,57.6,57.65,38700.0,46.2513,46.2513,46.1711,46.2112,38700.0
2013-02-07 09:55:00,57.66,57.72,57.65,57.66,50200.0,46.2192,46.2673,46.2112,46.2192,50200.0
2013-02-07 10:00:00,57.66,57.74,57.66,57.69,35400.0,46.2192,46.2833,46.2192,46.2432,35400.0
2013-02-07 10:05:00,57.69,57.7,57.55,57.57,55300.0,46.2432,46.2513,46.131,46.147,55300.0
2013-02-07 10:10:00,57.58,57.58,57.35,57.36,42200.0,46.1551,46.1551,45.9707,45.9787,42200.0
2013-02-07 10:15:00,57.36,57.37,57.29,57.3,93700.0,45.9787,45.9867,45.9226,45.9306,93700.0
2013-02-07 10:20:00,57.31,57.31,57.11,57.13,93000.0,45.9386,45.9386,45.7783,45.7944,93000.0
2013-02-07 10:25:00,57.13,57.24,57.08,57.2,49800.0,45.7944,45.8825,45.7543,45.8505,49800.0
2013-02-07 10:30:00,57.2,57.27,57.18,57.2,28700.0,45.8505,45.9066,45.8344,45.8505,28700.0
2013-02-07 10:35:00,57.2,57.21,57.05,57.09,61400.0,45.8505,45.8585,45.7302,45.7623,61400.0
2013-02-07 10:40:00,57.08,57.15,57.06,57.06,34800.0,45.7543,45.8104,45.7382,45.7382,34800.0
2013-02-07 10:45:00,57.06,57.07,56.86,56.9,110400.0,45.7382,45.7463,45.5779,45.61,110400.0
2013-02-07 10:50:00,56.89,56.97,56.86,56.97,61300.0,45.602,45.6661,45.5779,45.6661,61300.0
2013-02-07 10:55:00,56.97,57.13,56.97,57.13,75100.0,45.6661,45.7944,45.6661,45.7944,75100.0
2013-02-07 11:00:00,57.13,57.14,57.06,57.09,42400.0,45.7944,45.8024,45.7382,45.7623,42400.0
2013-02-07 11:05:00,57.08,57.15,57.07,57.11,31400.0,45.7543,45.8104,45.7463,45.7783,31400.0
2013-02-07 11:10:00,57.11,57.11,56.93,56.95,91600.0,45.7783,45.7783,45.634,45.6501,91600.0
2013-02-07 11:15:00,56.96,56.99,56.9,56.96,71200.0,45.6581,45.6821,45.61,45.6581,71200.0
2013-02-07 11:20:00,56.96,57.0,56.91,56.97,68000.0,45.6581,45.6901,45.618,45.6661,68000.0
2013-02-07 11:25:00,56.98,57.0,56.96,56.99,54400.0,45.6741,45.6901,45.6581,45.6821,54400.0
2013-02-07 11:30:00,57.0,57.05,57.0,57.04,41300.0,45.6901,45.7302,45.6901,45.7222,41300.0
2013-02-07 11:35:00,57.04,57.05,56.96,56.98,32000.0,45.7222,45.7302,45.6581,45.6741,32000.0
2013-02-07 11:40:00,56.98,56.99,56.79,56.82,62500.0,45.6741,45.6821,45.5218,45.5459,62500.0
2013-02-07 11:45:00,56.83,56.88,56.81,56.87,33400.0,45.5539,45.594,45.5378,45.5859,33400.0
2013-02-07 11:50:00,56.87,56.92,56.86,56.91,25800.0,45.5859,45.626,45.5779,45.618,25800.0
2013-02-07 11:55:00,56.92,56.95,56.9,56.93,28800.0,45.626,45.6501,45.61,45.634,28800.0
2013-02-07 12:00:00,56.93,57.04,56.93,57.04,22700.0,45.634,45.7222,45.634,45.7222,22700.0
2013-02-07 12:05:00,57.02,57.03,56.97,57.0,18400.0,45.7062,45.7142,45.6661,45.6901,18400.0
2013-02-07 12:10:00,57.0,57.07,56.98,57.07,21900.0,45.6901,45.7463,45.6741,45.7463,21900.0
2013-02-07 12:15:00,57.07,57.07,57.01,57.01,35100.0,45.7463,45.7463,45.6982,45.6982,35100.0
2013-02-07 12:20:00,57.01,57.01,56.97,57.0,19600.0,45.6982,45.6982,45.6661,45.6901,19600.0
2013-02-07 12:25:00,57.01,57.05,56.99,57.04,19500.0,45.6982,45.7302,45.6821,45.7222,19500.0
2013-02-07 12:30:00,57.04,57.09,57.04,57.09,20700.0,45.7222,45.7623,45.7222,45.7623,20700.0
2013-02-07 12:35:00,57.09,57.12,57.07,57.07,11100.0,45.7623,45.7863,45.7463,45.7463,11100.0
2013-02-07 12:40:00,57.08,57.11,57.07,57.11,13500.0,45.7543,45.7783,45.7463,45.7783,13500.0
2013-02-07 12:45:00,57.11,57.13,57.09,57.09,17000.0,45.7783,45.7944,45.7623,45.7623,17000.0
2013-02-07 12:50:00,57.1,57.11,57.06,57.09,17900.0,45.7703,45.7783,45.7382,45.7623,17900.0
2013-02-07 12:55:00,57.09,57.11,57.07,57.07,12300.0,45.7623,45.7783,45.7463,45.7463,12300.0
2013-02-07 13:00:00,57.07,57.11,57.06,57.08,25800.0,45.7463,45.7783,45.7382,45.7543,25800.0
2013-02-07 13:05:00,57.09,57.09,57.03,57.05,21100.0,45.7623,45.7623,45.7142,45.7302,21100.0
2013-02-07 13:10:00,57.04,57.07,57.02,57.05,41300.0,45.7222,45.7463,45.7062,45.7302,41300.0
2013-02-07 13:15:00,57.05,57.08,57.04,57.08,34500.0,45.7302,45.7543,45.7222,45.7543,34500.0
2013-02-07 13:20:00,57.07,57.08,57.05,57.06,78500.0,45.7463,45.7543,45.7302,45.7382,78500.0
2013-02-07 13:25:00,57.07,57.19,57.04,57.19,47900.0,45.7463,45.8424,45.7222,45.8424,47900.0
2013-02-07 13:30:00,57.19,57.2,57.16,57.16,33600.0,45.8424,45.8505,45.8184,45.8184,33600.0
2013-02-07 13:35:00,57.15,57.18,57.14,57.17,20300.0,45.8104,45.8344,45.8024,45.8264,20300.0
2013-02-07 13:40:00,57.17,57.26,57.17,57.26,18700.0,45.8264,45.8986,45.8264,45.8986,18700.0
2013-02-07 13:45:00,57.27,57.32,57.21,57.31,115900.0,45.9066,45.9467,45.8585,45.9386,115900.0
2013-02-07 13:50:00,57.32,57.41,57.29,57.4,60200.0,45.9467,46.0188,45.9226,46.0108,60200.0
2013-02-07 13:55:00,57.41,57.46,57.38,57.43,150100.0,46.0188,46.0589,45.9947,46.0348,150100.0
2013-02-07 14:00:00,57.43,57.47,57.41,57.41,58900.0,46.0348,46.0669,46.0188,46.0188,58900.0
2013-02-07 14:05:00,57.41,57.42,57.39,57.4,123400.0,46.0188,46.0268,46.0028,46.0108,123400.0
2013-02-07 14:10:00,57.4,57.46,57.39,57.45,57100.0,46.0108,46.0589,46.0028,46.0509,57100.0
2013-02-07 14:15:00,57.45,57.46,57.43,57.46,26700.0,46.0509,46.0589,46.0348,46.0589,26700.0
2013-02-07 14:20:00,57.45,57.47,57.42,57.42,25200.0,46.0509,46.0669,46.0268,46.0268,25200.0
2013-02-07 14:25:00,57.42,57.47,57.4,57.46,30700.0,46.0268,46.0669,46.0108,46.0589,30700.0
2013-02-07 14:30:00,57.46,57.46,57.38,57.41,37100.0,46.0589,46.0589,45.9947,46.0188,37100.0
2013-02-07 14:35:00,57.41,57.42,57.29,57.32,68800.0,46.0188,46.0268,45.9226,45.9467,68800.0
2013-02-07 14:40:00,57.32,57.32,57.25,57.26,76500.0,45.9467,45.9467,45.8905,45.8986,76500.0
2013-02-07 14:45:00,57.28,57.32,57.27,57.31,61600.0,45.9146,45.9467,45.9066,45.9386,61600.0
2013-02-07 14:50:00,57.3,57.33,57.28,57.3,41900.0,45.9306,45.9547,45.9146,45.9306,41900.0
2013-02-07 14:55:00,57.29,57.33,57.29,57.32,48000.0,45.9226,45.9547,45.9226,45.9467,48000.0
2013-02-07 15:00:00,57.31,57.32,57.25,57.3,54500.0,45.9386,45.9467,45.8905,45.9306,54500.0
2013-02-07 15:05:00,57.3,57.35,57.29,57.3,89800.0,45.9306,45.9707,45.9226,45.9306,89800.0
2013-02-07 15:10:00,57.3,57.3,57.24,57.26,37900.0,45.9306,45.9306,45.8825,45.8986,37900.0
2013-02-07 15:15:00,57.25,57.28,57.23,57.28,44300.0,45.8905,45.9146,45.8745,45.9146,44300.0
2013-02-07 15:20:00,57.27,57.28,57.22,57.25,52900.0,45.9066,45.9146,45.8665,45.8905,52900.0
2013-02-07 15:25:00,57.26,57.3,57.21,57.29,44500.0,45.8986,45.9306,45.8585,45.9226,44500.0
2013-02-07 15:30:00,57.29,57.31,57.23,57.24,48200.0,45.9226,45.9386,45.8745,45.8825,48200.0
2013-02-07 15:35:00,57.23,57.29,57.2,57.28,134400.0,45.8745,45.9226,45.8505,45.9146,134400.0
2013-02-07 15:40:00,57.28,57.32,57.24,57.26,94100.0,45.9146,45.9467,45.8825,45.8986,94100.0
2013-02-07 15:45:00,57.25,57.29,57.22,57.23,109900.0,45.8905,45.9226,45.8665,45.8745,109900.0
2013-02-07 15:50:00,57.24,57.26,57.15,57.21,243100.0,45.8825,45.8986,45.8104,45.8585,243100.0
2013-02-07 15:55:00,57.2,57.25,57.17,57.19,525700.0,45.8505,45.8905,45.8264,45.8424,525700.0
2013-02-08 09:30:00,57.38,57.4,57.1,57.29,63400.0,45.9947,46.0108,45.7703,45.9226,63400.0
2013-02-08 09:35:00,57.29,57.56,57.29,57.48,91300.0,45.9226,46.139,45.9226,46.0749,91300.0
2013-02-08 09:40:00,57.5,57.52,57.28,57.28,59900.0,46.0909,46.107,45.9146,45.9146,59900.0
2013-02-08 09:45:00,57.28,57.36,57.22,57.28,34700.0,45.9146,45.9787,45.8665,45.9146,34700.0
2013-02-08 09:50:00,57.28,57.32,57.21,57.3,32000.0,45.9146,45.9467,45.8585,45.9306,32000.0
2013-02-08 09:55:00,57.3,57.32,57.23,57.26,72300.0,45.9306,45.9467,45.8745,45.8986,72300.0
2013-02-08 10:00:00,57.27,57.27,57.19,57.23,23300.0,45.9066,45.9066,45.8424,45.8745,23300.0
2013-02-08 10:05:00,57.25,57.27,57.15,57.18,25500.0,45.8905,45.9066,45.8104,45.8344,25500.0
2013-02-08 10:10:00,57.18,57.2,57.17,57.19,15800.0,45.8344,45.8505,45.8264,45.8424,15800.0
2013-02-08 10:15:00,57.21,57.22,56.98,57.04,133400.0,45.8585,45.8665,45.6741,45.7222,133400.0
2013-02-08 10:20:00,57.05,57.14,57.05,57.12,152500.0,45.7302,45.8024,45.7302,45.7863,152500.0
2013-02-08 10:25:00,57.12,57.14,57.09,57.11,56200.0,45.7863,45.8024,45.7623,45.7783,56200.0
2013-02-08 10:30:00,57.09,57.15,57.08,57.1,104100.0,45.7623,45.8104,45.7543,45.7703,104100.0
2013-02-08 10:35:00,57.1,57.12,57.05,57.06,84600.0,45.7703,45.7863,45.7302,45.7382,84600.0
2013-02-08 10:40:00,57.05,57.08,57.01,57.06,78900.0,45.7302,45.7543,45.6982,45.7382,78900.0
2013-02-08 10:45:00,57.06,57.09,57.02,57.05,165100.0,45.7382,45.7623,45.7062,45.7302,165100.0
2013-02-08 10:50:00,57.05,57.08,57.02,57.07,150800.0,45.7302,45.7543,45.7062,45.7463,150800.0
2013-02-08 10:55:00,57.07,57.11,57.03,57.03,37500.0,45.7463,45.7783,45.7142,45.7142,37500.0
2013-02-08 11:00:00,57.04,57.08,57.03,57.04,18900.0,45.7222,45.7543,45.7142,45.7222,18900.0
2013-02-08 11:05:00,57.04,57.09,57.0,57.0,23100.0,45.7222,45.7623,45.6901,45.6901,23100.0
2013-02-08 11:10:00,57.01,57.05,56.96,56.97,35500.0,45.6982,45.7302,45.6581,45.6661,35500.0
2013-02-08 11:15:00,56.96,56.97,56.9,56.92,49400.0,45.6581,45.6661,45.61,45.626,49400.0
2013-02-08 11:20:00,56.92,56.93,56.89,56.93,32200.0,45.626,45.634,45.602,45.634,32200.0
2013-02-08 11:25:00,56.93,56.96,56.92,56.95,39300.0,45.634,45.6581,45.626,45.6501,39300.0
2013-02-08 11:30:00,56.95,56.96,56.9,56.94,18000.0,45.6501,45.6581,45.61,45.6421,18000.0
2013-02-08 11:35:00,56.94,56.98,56.91,56.96,28300.0,45.6421,45.6741,45.618,45.6581,28300.0
2013-02-08 11:40:00,56.97,56.98,56.94,56.95,9700.0,45.6661,45.6741,45.6421,45.6501,9700.0
2013-02-08 11:45:00,56.95,56.98,56.93,56.96,15300.0,45.6501,45.6741,45.634,45.6581,15300.0
2013-02-08 11:50:00,56.97,57.01,56.96,57.01,44400.0,45.6661,45.6982,45.6581,45.6982,44400.0
2013-02-08 11:55:00,57.02,57.06,56.99,57.06,24700.0,45.7062,45.7382,45.6821,45.7382,24700.0
2013-02-08 12:00:00,57.06,57.07,57.02,57.03,46500.0,45.7382,45.7463,45.7062,45.7142,46500.0
2013-02-08 12:05:00,57.03,57.07,57.02,57.07,64400.0,45.7142,45.7463,45.7062,45.7463,64400.0
2013-02-08 12:10:00,57.08,57.1,57.05,57.08,50400.0,45.7543,45.7703,45.7302,45.7543,50400.0
2013-02-08 12:15:00,57.08,57.13,57.07,57.07,20200.0,45.7543,45.7944,45.7463,45.7463,20200.0
2013-02-08 12:20:00,57.07,57.09,57.04,57.04,22200.0,45.7463,45.7623,45.7222,45.7222,22200.0
2013-02-08 12:25:00,57.04,57.06,57.03,57.04,16300.0,45.7222,45.7382,45.7142,45.7222,16300.0
2013-02-08 12:30:00,57.05,57.07,57.03,57.05,19400.0,45.7302,45.7463,45.7142,45.7302,19400.0
2013-02-08 12:35:00,57.05,57.07,57.03,57.07,19700.0,45.7302,45.7463,45.7142,45.7463,19700.0
2013-02-08 12:40:00,57.07,57.13,57.06,57.1,61600.0,45.7463,45.7944,45.7382,45.7703,61600.0
2013-02-08 12:45:00,57.09,57.14,57.08,57.12,22000.0,45.7623,45.8024,45.7543,45.7863,22000.0
2013-02-08 12:50:00,57.11,57.16,57.11,57.12,17600.0,45.7783,45.8184,45.7783,45.7863,17600.0
2013-02-08 12:55:00,57.11,57.16,57.1,57.11,26300.0,45.7783,45.8184,45.7703,45.7783,26300.0
2013-02-08 13:00:00,57.11,57.15,57.1,57.13,29800.0,45.7783,45.8104,45.7703,45.7944,29800.0
2013-02-08 13:05:00,57.14,57.17,57.12,57.13,14200.0,45.8024,45.8264,45.7863,45.7944,14200.0
2013-02-08 13:10:00,57.13,57.16,57.13,57.14,11600.0,45.7944,45.8184,45.7944,45.8024,11600.0
2013-02-08 13:15:00,57.13,57.17,57.13,57.15,33000.0,45.7944,45.8264,45.7944,45.8104,33000.0
2013-02-08 13:20:00,57.14,57.14,57.11,57.12,12200.0,45.8024,45.8024,45.7783,45.7863,12200.0
2013-02-08 13:25:00,57.11,57.11,57.08,57.08,14300.0,45.7783,45.7783,45.7543,45.7543,14300.0
2013-02-08 13:30:00,57.09,57.13,57.09,57.11,12700.0,45.7623,45.7944,45.7623,45.7783,12700.0
2013-02-08 13:35:00,57.11,57.13,57.09,57.12,4300.0,45.7783,45.7944,45.7623,45.7863,4300.0
2013-02-08 13:40:00,57.11,57.13,57.09,57.12,17300.0,45.7783,45.7944,45.7623,45.7863,17300.0
2013-02-08 13:45:00,57.12,57.12,57.09,57.12,9900.0,45.7863,45.7863,45.7623,45.7863,9900.0
2013-02-08 13:50:00,57.11,57.12,57.09,57.1,13600.0,45.7783,45.7863,45.7623,45.7703,13600.0
2013-02-08 13:55:00,57.09,57.12,57.09,57.12,15000.0,45.7623,45.7863,45.7623,45.7863,15000.0
2013-02-08 14:00:00,57.12,57.13,57.07,57.1,22300.0,45.7863,45.7944,45.7463,45.7703,22300.0
2013-02-08 14:05:00,57.1,57.1,57.07,57.09,13000.0,45.7703,45.7703,45.7463,45.7623,13000.0
2013-02-08 14:10:00,57.09,57.13,57.08,57.13,31600.0,45.7623,45.7944,45.7543,45.7944,31600.0
2013-02-08 14:15:00,57.12,57.13,57.1,57.11,32600.0,45.7863,45.7944,45.7703,45.7783,32600.0
2013-02-08 14:20:00,57.11,57.12,57.1,57.11,11800.0,45.7783,45.7863,45.7703,45.7783,11800.0
2013-02-08 14:25:00,57.1,57.16,57.09,57.12,30400.0,45.7703,45.8184,45.7623,45.7863,30400.0
2013-02-08 14:30:00,57.13,57.18,57.12,57.18,15200.0,45.7944,45.8344,45.7863,45.8344,15200.0
2013-02-08 14:35:00,57.19,57.2,57.16,57.19,18900.0,45.8424,45.8505,45.8184,45.8424,18900.0
2013-02-08 14:40:00,57.18,57.2,57.16,57.18,22200.0,45.8344,45.8505,45.8184,45.8344,22200.0
2013-02-08 14:45:00,57.17,57.19,57.13,57.16,79900.0,45.8264,45.8424,45.7944,45.8184,79900.0
2013-02-08 14:50:00,57.16,57.16,57.11,57.12,22700.0,45.8184,45.8184,45.7783,45.7863,22700.0
2013-02-08 14:55:00,57.12,57.18,57.12,57.15,28000.0,45.7863,45.8344,45.7863,45.8104,28000.0
2013-02-08 15:00:00,57.15,57.18,57.14,57.15,38600.0,45.8104,45.8344,45.8024,45.8104,38600.0
2013-02-08 15:05:00,57.16,57.18,57.15,57.17,20400.0,45.8184,45.8344,45.8104,45.8264,20400.0
2013-02-08 15:10:00,57.17,57.23,57.16,57.23,67500.0,45.8264,45.8745,45.8184,45.8745,67500.0
2013-02-08 15:15:00,57.23,57.24,57.16,57.17,28200.0,45.8745,45.8825,45.8184,45.8264,28200.0
2013-02-08 15:20:00,57.17,57.19,57.15,57.19,25700.0,45.8264,45.8424,45.8104,45.8424,25700.0
2013-02-08 15:25:00,57.19,57.2,57.12,57.16,52400.0,45.8424,45.8505,45.7863,45.8184,52400.0
2013-02-08 15:30:00,57.16,57.18,57.11,57.16,26400.0,45.8184,45.8344,45.7783,45.8184,26400.0
2013-02-08 15:35:00,57.17,57.17,57.08,57.15,168200.0,45.8264,45.8264,45.7543,45.8104,168200.0
2013-02-08 15:40:00,57.15,57.19,57.14,57.15,152300.0,45.8104,45.8424,45.8024,45.8104,152300.0
2013-02-08 15:45:00,57.17,57.2,57.16,57.2,40500.0,45.8264,45.8505,45.8184,45.8505,40500.0
2013-02-08 15:50:00,57.2,57.25,57.2,57.23,69200.0,45.8505,45.8905,45.8505,45.8745,69200.0
2013-02-08 15:55:00,57.23,57.27,57.19,57.26,191400.0,45.8745,45.9066,45.8424,45.8986,191400.0
2013-02-11 09:30:00,57.02,57.08,56.63,56.72,80300.0,45.7062,45.7543,45.3936,45.4657,80300.0
2013-02-11 09:35:00,56.74,56.75,56.61,56.62,85800.0,45.4817,45.4898,45.3775,45.3855,85800.0
2013-02-11 09:40:00,56.6,56.69,56.57,56.62,65600.0,45.3695,45.4417,45.3455,45.3855,65600.0
2013-02-11 09:45:00,56.62,56.74,56.58,56.7,87700.0,45.3855,45.4817,45.3535,45.4497,87700.0
2013-02-11 09:50:00,56.7,56.72,56.62,56.65,124500.0,45.4497,45.4657,45.3855,45.4096,124500.0
2013-02-11 09:55:00,56.65,56.65,56.52,56.62,59900.0,45.4096,45.4096,45.3054,45.3855,59900.0
2013-02-11 10:00:00,56.63,56.75,56.62,56.73,137000.0,45.3936,45.4898,45.3855,45.4737,137000.0
2013-02-11 10:05:00,56.72,56.8,56.66,56.79,112400.0,45.4657,45.5298,45.4176,45.5218,112400.0
2013-02-11 10:10:00,56.8,56.8,56.71,56.72,71600.0,45.5298,45.5298,45.4577,45.4657,71600.0
2013-02-11 10:15:00,56.73,56.8,56.6,56.61,53500.0,45.4737,45.5298,45.3695,45.3775,53500.0
2013-02-11 10:20:00,56.61,56.69,56.6,56.63,53800.0,45.3775,45.4417,45.3695,45.3936,53800.0
2013-02-11 10:25:00,56.63,56.69,56.61,56.66,18300.0,45.3936,45.4417,45.3775,45.4176,18300.0
2013-02-11 10:30:00,56.65,56.67,56.55,56.56,49300.0,45.4096,45.4256,45.3294,45.3375,49300.0
2013-02-11 10:35:00,56.57,56.63,56.55,56.55,28700.0,45.3455,45.3936,45.3294,45.3294,28700.0
2013-02-11 10:40:00,56.57,56.6,56.52,56.53,72500.0,45.3455,45.3695,45.3054,45.3134,72500.0
2013-02-11 10:45:00,56.55,56.61,56.51,56.55,67200.0,45.3294,45.3775,45.2974,45.3294,67200.0
2013-02-11 10:50:00,56.54,56.56,56.49,56.56,39600.0,45.3214,45.3375,45.2813,45.3375,39600.0
2013-02-11 10:55:00,56.56,56.62,56.54,56.59,35200.0,45.3375,45.3855,45.3214,45.3615,35200.0
2013-02-11 11:00:00,56.6,56.62,56.56,56.59,68300.0,45.3695,45.3855,45.3375,45.3615,68300.0
2013-02-11 11:05:00,56.59,56.59,56.52,56.57,37000.0,45.3615,45.3615,45.3054,45.3455,37000.0
2013-02-11 11:10:00,56.57,56.62,56.56,56.61,71500.0,45.3455,45.3855,45.3375,45.3775,71500.0
2013-02-11 11:15:00,56.61,56.63,56.55,56.56,81900.0,45.3775,45.3936,45.3294,45.3375,81900.0
2013-02-11 11:20:00,56.55,56.61,56.55,56.59,47800.0,45.3294,45.3775,45.3294,45.3615,47800.0
2013-02-11 11:25:00,56.58,56.59,56.49,56.5,150100.0,45.3535,45.3615,45.2813,45.2894,150100.0
2013-02-11 11:30:00,56.5,56.55,56.45,56.48,93600.0,45.2894,45.3294,45.2493,45.2733,93600.0
2013-02-11 11:35:00,56.47,56.5,56.43,56.43,33500.0,45.2653,45.2894,45.2332,45.2332,33500.0
2013-02-11 11:40:00,56.43,56.51,56.43,56.48,55300.0,45.2332,45.2974,45.2332,45.2733,55300.0
2013-02-11 11:45:00,56.47,56.52,56.46,56.48,50100.0,45.2653,45.3054,45.2573,45.2733,50100.0
2013-02-11 11:50:00,56.48,56.52,56.48,56.52,43800.0,45.2733,45.3054,45.2733,45.3054,43800.0
2013-02-11 11:55:00,56.52,56.56,56.49,56.52,66800.0,45.3054,45.3375,45.2813,45.3054,66800.0
2013-02-11 12:00:00,56.52,56.55,56.5,56.51,53200.0,45.3054,45.3294,45.2894,45.2974,53200.0
2013-02-11 12:05:00,56.52,56.53,56.49,56.52,49500.0,45.3054,45.3134,45.2813,45.3054,49500.0
2013-02-11 12:10:00,56.51,56.54,56.48,56.48,29100.0,45.2974,45.3214,45.2733,45.2733,29100.0
2013-02-11 12:15:00,56.48,56.52,56.47,56.49,41300.0,45.2733,45.3054,45.2653,45.2813,41300.0
2013-02-11 12:20:00,56.49,56.52,56.48,56.5,19000.0,45.2813,45.3054,45.2733,45.2894,19000.0
2013-02-11 12:25:00,56.5,56.52,56.49,56.51,14600.0,45.2894,45.3054,45.2813,45.2974,14600.0
2013-02-11 12:30:00,56.5,56.52,56.48,56.5,22600.0,45.2894,45.3054,45.2733,45.2894,22600.0
2013-02-11 12:35:00,56.5,56.51,56.44,56.48,26700.0,45.2894,45.2974,45.2413,45.2733,26700.0
2013-02-11 12:40:00,56.47,56.47,56.4,56.4,46300.0,45.2653,45.2653,45.2092,45.2092,46300.0
2013-02-11 12:45:00,56.41,56.42,56.33,56.34,28400.0,45.2172,45.2252,45.1531,45.1611,28400.0
2013-02-11 12:50:00,56.35,56.42,56.35,56.41,14600.0,45.1691,45.2252,45.1691,45.2172,14600.0
2013-02-11 12:55:00,56.41,56.45,56.41,56.43,19200.0,45.2172,45.2493,45.2172,45.2332,19200.0
2013-02-11 13:00:00,56.41,56.47,56.41,56.44,16500.0,45.2172,45.2653,45.2172,45.2413,16500.0
2013-02-11 13:05:00,56.45,56.46,56.42,56.44,13200.0,45.2493,45.2573,45.2252,45.2413,13200.0
2013-02-11 13:10:00,56.44,56.47,56.41,56.43,17400.0,45.2413,45.2653,45.2172,45.2332,17400.0
2013-02-11 13:15:00,56.41,56.46,56.41,56.46,47600.0,45.2172,45.2573,45.2172,45.2573,47600.0
2013-02-11 13:20:00,56.46,56.49,56.45,56.48,21800.0,45.2573,45.2813,45.2493,45.2733,21800.0
2013-02-11 13:25:00,56.49,56.51,56.48,56.49,23500.0,45.2813,45.2974,45.2733,45.2813,23500.0
2013-02-11 13:30:00,56.48,56.5,56.48,56.5,13300.0,45.2733,45.2894,45.2733,45.2894,13300.0
2013-02-11 13:35:00,56.49,56.5,56.47,56.49,16000.0,45.2813,45.2894,45.2653,45.2813,16000.0
2013-02-11 13:40:00,56.49,56.5,56.48,56.49,13800.0,45.2813,45.2894,45.2733,45.2813,13800.0
2013-02-11 13:45:00,56.48,56.49,56.46,56.48,33100.0,45.2733,45.2813,45.2573,45.2733,33100.0
2013-02-11 13:50:00,56.47,56.48,56.46,56.47,13800.0,45.2653,45.2733,45.2573,45.2653,13800.0
2013-02-11 13:55:00,56.48,56.49,56.46,56.47,20200.0,45.2733,45.2813,45.2573,45.2653,20200.0
2013-02-11 14:00:00,56.47,56.52,56.46,56.48,30300.0,45.2653,45.3054,45.2573,45.2733,30300.0
2013-02-11 14:05:00,56.48,56.51,56.48,56.51,24300.0,45.2733,45.2974,45.2733,45.2974,24300.0
2013-02-11 14:10:00,56.51,56.54,56.5,56.5,25900.0,45.2974,45.3214,45.2894,45.2894,25900.0
2013-02-11 14:15:00,56.51,56.52,56.48,56.49,21800.0,45.2974,45.3054,45.2733,45.2813,21800.0
2013-02-11 14:20:00,56.5,56.52,56.49,56.51,16300.0,45.2894,45.3054,45.2813,45.2974,16300.0
2013-02-11 14:25:00,56.52,56.53,56.5,56.52,20600.0,45.3054,45.3134,45.2894,45.3054,20600.0
2013-02-11 14:30:00,56.53,56.53,56.48,56.48,18300.0,45.3134,45.3134,45.2733,45.2733,18300.0
2013-02-11 14:35:00,56.48,56.55,56.48,56.52,22600.0,45.2733,45.3294,45.2733,45.3054,22600.0
2013-02-11 14:40:00,56.52,56.56,56.52,56.54,21300.0,45.3054,45.3375,45.3054,45.3214,21300.0
2013-02-11 14:45:00,56.54,56.55,56.5,56.51,25700.0,45.3214,45.3294,45.2894,45.2974,25700.0
2013-02-11 14:50:00,56.51,56.54,56.47,56.5,21400.0,45.2974,45.3214,45.2653,45.2894,21400.0
2013-02-11 14:55:00,56.49,56.52,56.48,56.5,34200.0,45.2813,45.3054,45.2733,45.2894,34200.0
2013-02-11 15:00:00,56.5,56.56,56.49,56.53,31900.0,45.2894,45.3375,45.2813,45.3134,31900.0
2013-02-11 15:05:00,56.54,56.55,56.51,56.55,38000.0,45.3214,45.3294,45.2974,45.3294,38000.0
2013-02-11 15:10:00,56.55,56.56,56.52,56.53,37500.0,45.3294,45.3375,45.3054,45.3134,37500.0
2013-02-11 15:15:00,56.54,56.58,56.51,56.52,39300.0,45.3214,45.3535,45.2974,45.3054,39300.0
2013-02-11 15:20:00,56.53,56.55,56.48,56.51,41800.0,45.3134,45.3294,45.2733,45.2974,41800.0
2013-02-11 15:25:00,56.52,56.53,56.5,56.53,44400.0,45.3054,45.3134,45.2894,45.3134,44400.0
2013-02-11 15:30:00,56.53,56.57,56.51,56.57,51600.0,45.3134,45.3455,45.2974,45.3455,51600.0
2013-02-11 15:35:00,56.57,56.57,56.51,56.55,49700.0,45.3455,45.3455,45.2974,45.3294,49700.0
2013-02-11 15:40:00,56.55,56.57,56.52,56.54,43700.0,45.3294,45.3455,45.3054,45.3214,43700.0
2013-02-11 15:45:00,56.55,56.55,56.49,56.53,97300.0,45.3294,45.3294,45.2813,45.3134,97300.0
2013-02-11 15:50:00,56.54,56.54,56.49,56.5,68400.0,45.3214,45.3214,45.2813,45.2894,68400.0
2013-02-11 15:55:00,56.5,56.55,56.5,56.53,168300.0,45.2894,45.3294,45.2894,45.3134,168300.0
2013-02-12 09:30:00,56.42,56.52,56.26,56.34,198200.0,45.2252,45.3054,45.097,45.1611,198200.0
2013-02-12 09:35:00,56.34,56.36,56.1,56.17,126000.0,45.1611,45.1771,44.9687,45.0248,126000.0
2013-02-12 09:40:00,56.17,56.18,56.0,56.11,76800.0,45.0248,45.0329,44.8886,44.9767,76800.0
2013-02-12 09:45:00,56.09,56.24,56.05,56.21,61900.0,44.9607,45.0809,44.9286,45.0569,61900.0
2013-02-12 09:50:00,56.21,56.29,56.15,56.28,191100.0,45.0569,45.121,45.0088,45.113,191100.0
2013-02-12 09:55:00,56.27,56.3,56.16,56.16,76500.0,45.105,45.129,45.0168,45.0168,76500.0
2013-02-12 10:00:00,56.16,56.26,56.15,56.22,70300.0,45.0168,45.097,45.0088,45.0649,70300.0
2013-02-12 10:05:00,56.2,56.26,56.16,56.18,71100.0,45.0489,45.097,45.0168,45.0329,71100.0
2013-02-12 10:10:00,56.17,56.2,56.12,56.18,143100.0,45.0248,45.0489,44.9848,45.0329,143100.0
2013-02-12 10:15:00,56.17,56.23,56.13,56.15,71500.0,45.0248,45.0729,44.9928,45.0088,71500.0
2013-02-12 10:20:00,56.15,56.22,56.14,56.2,28300.0,45.0088,45.0649,45.0008,45.0489,28300.0
2013-02-12 10:25:00,56.19,56.21,56.11,56.17,79000.0,45.0409,45.0569,44.9767,45.0248,79000.0
2013-02-12 10:30:00,56.16,56.16,56.04,56.14,54500.0,45.0168,45.0168,44.9206,45.0008,54500.0
2013-02-12 10:35:00,56.13,56.2,56.11,56.2,70600.0,44.9928,45.0489,44.9767,45.0489,70600.0
2013-02-12 10:40:00,56.19,56.19,56.11,56.18,60600.0,45.0409,45.0409,44.9767,45.0329,60600.0
2013-02-12 10:45:00,56.18,56.21,56.16,56.19,101800.0,45.0329,45.0569,45.0168,45.0409,101800.0
2013-02-12 10:50:00,56.19,56.22,56.15,56.15,69000.0,45.0409,45.0649,45.0088,45.0088,69000.0
2013-02-12 10:55:00,56.15,56.17,56.1,56.1,100500.0,45.0088,45.0248,44.9687,44.9687,100500.0
2013-02-12 11:00:00,56.11,56.11,56.0,56.01,93800.0,44.9767,44.9767,44.8886,44.8966,93800.0
2013-02-12 11:05:00,56.02,56.04,55.97,56.01,88000.0,44.9046,44.9206,44.8645,44.8966,88000.0
2013-02-12 11:10:00,56.02,56.02,55.94,55.97,74000.0,44.9046,44.9046,44.8405,44.8645,74000.0
2013-02-12 11:15:00,55.94,55.95,55.83,55.92,136400.0,44.8405,44.8485,44.7523,44.8244,136400.0
2013-02-12 11:20:00,55.91,55.92,55.8,55.82,99600.0,44.8164,44.8244,44.7282,44.7443,99600.0
2013-02-12 11:25:00,55.83,55.84,55.67,55.68,104700.0,44.7523,44.7603,44.624,44.6321,104700.0
2013-02-12 11:30:00,55.67,55.69,55.59,55.69,110400.0,44.624,44.6401,44.5599,44.6401,110400.0
2013-02-12 11:35:00,55.69,55.71,55.44,55.47,150800.0,44.6401,44.6561,44.4397,44.4637,150800.0
2013-02-12 11:40:00,55.48,55.54,55.42,55.42,109000.0,44.4717,44.5198,44.4236,44.4236,109000.0
2013-02-12 11:45:00,55.42,55.46,55.34,55.35,70300.0,44.4236,44.4557,44.3595,44.3675,70300.0
2013-02-12 11:50:00,55.35,55.6,55.33,55.58,239000.0,44.3675,44.5679,44.3515,44.5519,239000.0
2013-02-12 11:55:00,55.6,55.65,55.59,55.63,83000.0,44.5679,44.608,44.5599,44.592,83000.0
2013-02-12 12:00:00,55.63,55.81,55.63,55.79,55800.0,44.592,44.7363,44.592,44.7202,55800.0
2013-02-12 12:05:00,55.79,55.88,55.79,55.87,45400.0,44.7202,44.7924,44.7202,44.7844,45400.0
2013-02-12 12:10:00,55.87,55.96,55.86,55.94,149800.0,44.7844,44.8565,44.7763,44.8405,149800.0
2013-02-12 12:15:00,55.93,55.95,55.89,55.89,60700.0,44.8325,44.8485,44.8004,44.8004,60700.0
2013-02-12 12:20:00,55.89,55.92,55.83,55.83,145900.0,44.8004,44.8244,44.7523,44.7523,145900.0
2013-02-12 12:25:00,55.83,55.84,55.78,55.79,39700.0,44.7523,44.7603,44.7122,44.7202,39700.0
2013-02-12 12:30:00,55.79,55.82,55.78,55.79,117600.0,44.7202,44.7443,44.7122,44.7202,117600.0
2013-02-12 12:35:00,55.78,55.82,55.76,55.82,48100.0,44.7122,44.7443,44.6962,44.7443,48100.0
2013-02-12 12:40:00,55.82,55.83,55.75,55.76,49300.0,44.7443,44.7523,44.6882,44.6962,49300.0
2013-02-12 12:45:00,55.76,55.76,55.63,55.73,121600.0,44.6962,44.6962,44.592,44.6721,121600.0
2013-02-12 12:50:00,55.73,55.78,55.67,55.69,103500.0,44.6721,44.7122,44.624,44.6401,103500.0
2013-02-12 12:55:00,55.7,55.71,55.66,55.68,78800.0,44.6481,44.6561,44.616,44.6321,78800.0
2013-02-12 13:00:00,55.68,55.8,55.68,55.69,127500.0,44.6321,44.7282,44.6321,44.6401,127500.0
2013-02-12 13:05:00,55.69,55.7,55.58,55.58,80200.0,44.6401,44.6481,44.5519,44.5519,80200.0
2013-02-12 13:10:00,55.58,55.58,55.46,55.48,67700.0,44.5519,44.5519,44.4557,44.4717,67700.0
2013-02-12 13:15:00,55.47,55.51,55.46,55.48,40800.0,44.4637,44.4958,44.4557,44.4717,40800.0
2013-02-12 13:20:00,55.48,55.54,55.48,55.53,29700.0,44.4717,44.5198,44.4717,44.5118,29700.0
2013-02-12 13:25:00,55.54,55.65,55.54,55.65,77000.0,44.5198,44.608,44.5198,44.608,77000.0
2013-02-12 13:30:00,55.64,55.69,55.63,55.65,111800.0,44.6,44.6401,44.592,44.608,111800.0
2013-02-12 13:35:00,55.65,55.69,55.6,55.6,125700.0,44.608,44.6401,44.5679,44.5679,125700.0
2013-02-12 13:40:00,55.6,55.62,55.58,55.61,39300.0,44.5679,44.584,44.5519,44.5759,39300.0
2013-02-12 13:45:00,55.61,55.65,55.6,55.65,26900.0,44.5759,44.608,44.5679,44.608,26900.0
2013-02-12 13:50:00,55.66,55.66,55.61,55.62,46100.0,44.616,44.616,44.5759,44.584,46100.0
2013-02-12 13:55:00,55.62,55.63,55.59,55.59,57100.0,44.584,44.592,44.5599,44.5599,57100.0
2013-02-12 14:00:00,55.59,55.62,55.59,55.61,46500.0,44.5599,44.584,44.5599,44.5759,46500.0
2013-02-12 14:05:00,55.61,55.67,55.6,55.66,80400.0,44.5759,44.624,44.5679,44.616,80400.0
2013-02-12 14:10:00,55.66,55.66,55.62,55.62,49000.0,44.616,44.616,44.584,44.584,49000.0
2013-02-12 14:15:00,55.63,55.67,55.62,55.62,52100.0,44.592,44.624,44.584,44.584,52100.0
2013-02-12 14:20:00,55.62,55.62,55.54,55.55,47100.0,44.584,44.584,44.5198,44.5279,47100.0
2013-02-12 14:25:00,55.55,55.65,55.55,55.61,75300.0,44.5279,44.608,44.5279,44.5759,75300.0
2013-02-12 14:30:00,55.61,55.63,55.6,55.6,58300.0,44.5759,44.592,44.5679,44.5679,58300.0
2013-02-12 14:35:00,55.61,55.63,55.58,55.61,63200.0,44.5759,44.592,44.5519,44.5759,63200.0
2013-02-12 14:40:00,55.6,55.61,55.56,55.57,61400.0,44.5679,44.5759,44.5359,44.5439,61400.0
2013-02-12 14:45:00,55.57,55.6,55.57,55.6,41200.0,44.5439,44.5679,44.5439,44.5679,41200.0
2013-02-12 14:50:00,55.6,55.67,55.59,55.67,56300.0,44.5679,44.624,44.5599,44.624,56300.0
2013-02-12 14:55:00,55.66,55.67,55.65,55.66,38500.0,44.616,44.624,44.608,44.616,38500.0
2013-02-12 15:00:00,55.65,55.73,55.65,55.71,129500.0,44.608,44.6721,44.608,44.6561,129500.0
2013-02-12 15:05:00,55.71,55.73,55.69,55.7,112600.0,44.6561,44.6721,44.6401,44.6481,112600.0
2013-02-12 15:10:00,55.7,55.77,55.66,55.67,140000.0,44.6481,44.7042,44.616,44.624,140000.0
2013-02-12 15:15:00,55.68,55.68,55.63,55.66,63600.0,44.6321,44.6321,44.592,44.616,63600.0
2013-02-12 15:20:00,55.66,55.7,55.63,55.67,99300.0,44.616,44.6481,44.592,44.624,99300.0
2013-02-12 15:25:00,55.67,55.7,55.65,55.66,99400.0,44.624,44.6481,44.608,44.616,99400.0
2013-02-12 15:30:00,55.68,55.77,55.68,55.75,195900.0,44.6321,44.7042,44.6321,44.6882,195900.0
2013-02-12 15:35:00,55.75,55.78,55.74,55.78,123900.0,44.6882,44.7122,44.6802,44.7122,123900.0
2013-02-12 15:40:00,55.78,55.81,55.76,55.78,130900.0,44.7122,44.7363,44.6962,44.7122,130900.0
2013-02-12 15:45:00,55.79,55.8,55.75,55.76,249100.0,44.7202,44.7282,44.6882,44.6962,249100.0
2013-02-12 15:50:00,55.76,55.77,55.75,55.77,233000.0,44.6962,44.7042,44.6882,44.7042,233000.0
2013-02-12 15:55:00,55.77,55.8,55.75,55.77,499800.0,44.7042,44.7282,44.6882,44.7042,499800.0
2013-02-13 09:30:00,55.8,56.1,55.8,55.8,99000.0,44.7282,44.9687,44.7282,44.7282,99000.0
2013-02-13 09:35:00,55.84,55.84,55.7,55.72,42200.0,44.7603,44.7603,44.6481,44.6641,42200.0
2013-02-13 09:40:00,55.75,55.79,55.72,55.74,96300.0,44.6882,44.7202,44.6641,44.6802,96300.0
2013-02-13 09:45:00,55.76,55.77,55.52,55.58,90900.0,44.6962,44.7042,44.5038,44.5519,90900.0
2013-02-13 09:50:00,55.59,55.66,55.58,55.65,121600.0,44.5599,44.616,44.5519,44.608,121600.0
2013-02-13 09:55:00,55.64,55.79,55.61,55.79,145600.0,44.6,44.7202,44.5759,44.7202,145600.0
2013-02-13 10:00:00,55.79,55.94,55.79,55.94,216800.0,44.7202,44.8405,44.7202,44.8405,216800.0
2013-02-13 10:05:00,55.93,55.97,55.87,55.88,61300.0,44.8325,44.8645,44.7844,44.7924,61300.0
2013-02-13 10:10:00,55.88,55.91,55.75,55.8,139400.0,44.7924,44.8164,44.6882,44.7282,139400.0
2013-02-13 10:15:00,55.8,55.84,55.73,55.78,165800.0,44.7282,44.7603,44.6721,44.7122,165800.0
2013-02-13 10:20:00,55.78,55.82,55.74,55.81,109300.0,44.7122,44.7443,44.6802,44.7363,109300.0
2013-02-13 10:25:00,55.81,55.92,55.8,55.83,64200.0,44.7363,44.8244,44.7282,44.7523,64200.0
2013-02-13 10:30:00,55.84,55.84,55.79,55.8,101400.0,44.7603,44.7603,44.7202,44.7282,101400.0
2013-02-13 10:35:00,55.79,55.81,55.75,55.78,102100.0,44.7202,44.7363,44.6882,44.7122,102100.0
2013-02-13 10:40:00,55.79,55.79,55.71,55.72,30200.0,44.7202,44.7202,44.6561,44.6641,30200.0
2013-02-13 10:45:00,55.72,55.74,55.68,55.68,67100.0,44.6641,44.6802,44.6321,44.6321,67100.0
2013-02-13 10:50:00,55.68,55.71,55.65,55.7,84200.0,44.6321,44.6561,44.608,44.6481,84200.0
2013-02-13 10:55:00,55.7,55.71,55.66,55.7,66200.0,44.6481,44.6561,44.616,44.6481,66200.0
2013-02-13 11:00:00,55.7,55.72,55.67,55.72,48100.0,44.6481,44.6641,44.624,44.6641,48100.0
2013-02-13 11:05:00,55.73,55.76,55.7,55.73,45500.0,44.6721,44.6962,44.6481,44.6721,45500.0
2013-02-13 11:10:00,55.73,55.75,55.69,55.7,45300.0,44.6721,44.6882,44.6401,44.6481,45300.0
2013-02-13 11:15:00,55.7,55.72,55.65,55.65,123900.0,44.6481,44.6641,44.608,44.608,123900.0
2013-02-13 11:20:00,55.66,55.66,55.55,55.6,177600.0,44.616,44.616,44.5279,44.5679,177600.0
2013-02-13 11:25:00,55.61,55.62,55.47,55.5,103200.0,44.5759,44.584,44.4637,44.4878,103200.0
2013-02-13 11:30:00,55.49,55.53,55.44,55.49,140900.0,44.4798,44.5118,44.4397,44.4798,140900.0
2013-02-13 11:35:00,55.49,55.5,55.45,55.46,46400.0,44.4798,44.4878,44.4477,44.4557,46400.0
2013-02-13 11:40:00,55.47,55.47,55.24,55.37,238400.0,44.4637,44.4637,44.2794,44.3836,238400.0
2013-02-13 11:45:00,55.37,55.44,55.35,55.38,42100.0,44.3836,44.4397,44.3675,44.3916,42100.0
2013-02-13 11:50:00,55.39,55.48,55.38,55.4,36600.0,44.3996,44.4717,44.3916,44.4076,36600.0
2013-02-13 11:55:00,55.4,55.51,55.4,55.44,69000.0,44.4076,44.4958,44.4076,44.4397,69000.0
2013-02-13 12:00:00,55.43,55.46,55.39,55.45,32400.0,44.4317,44.4557,44.3996,44.4477,32400.0
2013-02-13 12:05:00,55.44,55.46,55.42,55.44,46500.0,44.4397,44.4557,44.4236,44.4397,46500.0
2013-02-13 12:10:00,55.45,55.46,55.42,55.44,50000.0,44.4477,44.4557,44.4236,44.4397,50000.0
2013-02-13 12:15:00,55.45,55.46,55.41,55.43,49500.0,44.4477,44.4557,44.4156,44.4317,49500.0
2013-02-13 12:20:00,55.44,55.46,55.39,55.39,76300.0,44.4397,44.4557,44.3996,44.3996,76300.0
2013-02-13 12:25:00,55.4,55.41,55.37,55.37,35200.0,44.4076,44.4156,44.3836,44.3836,35200.0
2013-02-13 12:30:00,55.37,55.39,55.32,55.36,62000.0,44.3836,44.3996,44.3435,44.3756,62000.0
2013-02-13 12:35:00,55.37,55.44,55.36,55.41,48000.0,44.3836,44.4397,44.3756,44.4156,48000.0
2013-02-13 12:40:00,55.41,55.44,55.4,55.43,52600.0,44.4156,44.4397,44.4076,44.4317,52600.0
2013-02-13 12:45:00,55.44,55.45,55.41,55.42,29700.0,44.4397,44.4477,44.4156,44.4236,29700.0
2013-02-13 12:50:00,55.41,55.43,55.4,55.41,37500.0,44.4156,44.4317,44.4076,44.4156,37500.0
2013-02-13 12:55:00,55.42,55.43,55.41,55.42,36500.0,44.4236,44.4317,44.4156,44.4236,36500.0
2013-02-13 13:00:00,55.41,55.44,55.4,55.41,50000.0,44.4156,44.4397,44.4076,44.4156,50000.0
2013-02-13 13:05:00,55.41,55.42,55.36,55.42,36800.0,44.4156,44.4236,44.3756,44.4236,36800.0
2013-02-13 13:10:00,55.42,55.44,55.36,55.44,53200.0,44.4236,44.4397,44.3756,44.4397,53200.0
2013-02-13 13:15:00,55.43,55.44,55.41,55.41,46800.0,44.4317,44.4397,44.4156,44.4156,46800.0
2013-02-13 13:20:00,55.42,55.42,55.37,55.4,33100.0,44.4236,44.4236,44.3836,44.4076,33100.0
2013-02-13 13:25:00,55.4,55.43,55.39,55.41,26800.0,44.4076,44.4317,44.3996,44.4156,26800.0
2013-02-13 13:30:00,55.42,55.46,55.41,55.43,38800.0,44.4236,44.4557,44.4156,44.4317,38800.0
2013-02-13 13:35:00,55.42,55.48,55.42,55.46,44000.0,44.4236,44.4717,44.4236,44.4557,44000.0
2013-02-13 13:40:00,55.46,55.49,55.45,55.46,28400.0,44.4557,44.4798,44.4477,44.4557,28400.0
2013-02-13 13:45:00,55.46,55.47,55.43,55.44,46300.0,44.4557,44.4637,44.4317,44.4397,46300.0
2013-02-13 13:50:00,55.45,55.49,55.43,55.48,69600.0,44.4477,44.4798,44.4317,44.4717,69600.0
2013-02-13 13:55:00,55.49,55.49,55.46,55.46,23200.0,44.4798,44.4798,44.4557,44.4557,23200.0
2013-02-13 14:00:00,55.46,55.5,55.46,55.5,30000.0,44.4557,44.4878,44.4557,44.4878,30000.0
2013-02-13 14:05:00,55.5,55.52,55.49,55.5,28400.0,44.4878,44.5038,44.4798,44.4878,28400.0
2013-02-13 14:10:00,55.49,55.5,55.45,55.47,35400.0,44.4798,44.4878,44.4477,44.4637,35400.0
2013-02-13 14:15:00,55.46,55.47,55.44,55.45,53600.0,44.4557,44.4637,44.4397,44.4477,53600.0
2013-02-13 14:20:00,55.45,55.5,55.44,55.49,35500.0,44.4477,44.4878,44.4397,44.4798,35500.0
2013-02-13 14:25:00,55.48,55.49,55.48,55.49,40400.0,44.4717,44.4798,44.4717,44.4798,40400.0
2013-02-13 14:30:00,55.49,55.5,55.45,55.48,48600.0,44.4798,44.4878,44.4477,44.4717,48600.0
2013-02-13 14:35:00,55.48,55.48,55.39,55.39,67400.0,44.4717,44.4717,44.3996,44.3996,67400.0
2013-02-13 14:40:00,55.39,55.39,55.33,55.34,45800.0,44.3996,44.3996,44.3515,44.3595,45800.0
2013-02-13 14:45:00,55.33,55.34,55.23,55.27,72800.0,44.3515,44.3595,44.2713,44.3034,72800.0
2013-02-13 14:50:00,55.27,55.31,55.27,55.28,52000.0,44.3034,44.3355,44.3034,44.3114,52000.0
2013-02-13 14:55:00,55.27,55.28,55.26,55.26,50800.0,44.3034,44.3114,44.2954,44.2954,50800.0
2013-02-13 15:00:00,55.27,55.31,55.24,55.26,170500.0,44.3034,44.3355,44.2794,44.2954,170500.0
2013-02-13 15:05:00,55.26,55.34,55.26,55.32,124800.0,44.2954,44.3595,44.2954,44.3435,124800.0
2013-02-13 15:10:00,55.33,55.33,55.28,55.29,64200.0,44.3515,44.3515,44.3114,44.3194,64200.0
2013-02-13 15:15:00,55.29,55.29,55.2,55.22,91600.0,44.3194,44.3194,44.2473,44.2633,91600.0
2013-02-13 15:20:00,55.22,55.27,55.22,55.23,75600.0,44.2633,44.3034,44.2633,44.2713,75600.0
2013-02-13 15:25:00,55.22,55.23,55.12,55.16,175800.0,44.2633,44.2713,44.1832,44.2152,175800.0
2013-02-13 15:30:00,55.18,55.25,55.18,55.23,130400.0,44.2313,44.2874,44.2313,44.2713,130400.0
2013-02-13 15:35:00,55.22,55.22,55.11,55.11,120100.0,44.2633,44.2633,44.1752,44.1752,120100.0
2013-02-13 15:40:00,55.11,55.18,55.1,55.15,141800.0,44.1752,44.2313,44.1671,44.2072,141800.0
2013-02-13 15:45:00,55.16,55.21,55.15,55.15,332500.0,44.2152,44.2553,44.2072,44.2072,332500.0
2013-02-13 15:50:00,55.16,55.21,55.13,55.14,267800.0,44.2152,44.2553,44.1912,44.1992,267800.0
2013-02-13 15:55:00,55.14,55.15,55.06,55.06,620900.0,44.1992,44.2072,44.1351,44.1351,620900.0
2013-02-14 09:30:00,54.96,55.05,54.89,55.02,130900.0,44.0549,44.1271,43.9988,44.103,130900.0
2013-02-14 09:35:00,55.03,55.16,55.01,55.09,128800.0,44.111,44.2152,44.095,44.1591,128800.0
2013-02-14 09:40:00,55.09,55.14,55.08,55.11,115300.0,44.1591,44.1992,44.1511,44.1752,115300.0
2013-02-14 09:45:00,55.1,55.11,55.02,55.02,79700.0,44.1671,44.1752,44.103,44.103,79700.0
2013-02-14 09:50:00,55.03,55.03,54.98,54.98,266200.0,44.111,44.111,44.071,44.071,266200.0
2013-02-14 09:55:00,54.98,55.03,54.96,54.99,239600.0,44.071,44.111,44.0549,44.079,239600.0
2013-02-14 10:00:00,55.0,55.06,54.97,55.01,101000.0,44.087,44.1351,44.0629,44.095,101000.0
2013-02-14 10:05:00,55.01,55.02,54.95,54.95,151100.0,44.095,44.103,44.0469,44.0469,151100.0
2013-02-14 10:10:00,54.94,54.96,54.86,54.9,122600.0,44.0389,44.0549,43.9748,44.0068,122600.0
2013-02-14 10:15:00,54.91,54.91,54.81,54.81,172400.0,44.0148,44.0148,43.9347,43.9347,172400.0
2013-02-14 10:20:00,54.81,54.91,54.74,54.91,234700.0,43.9347,44.0148,43.8786,44.0148,234700.0
2013-02-14 10:25:00,54.9,54.95,54.85,54.93,144700.0,44.0068,44.0469,43.9667,44.0309,144700.0
2013-02-14 10:30:00,54.94,55.07,54.93,55.03,211300.0,44.0389,44.1431,44.0309,44.111,211300.0
2013-02-14 10:35:00,55.04,55.06,55.02,55.02,117500.0,44.119,44.1351,44.103,44.103,117500.0
2013-02-14 10:40:00,55.02,55.11,55.02,55.06,74800.0,44.103,44.1752,44.103,44.1351,74800.0
2013-02-14 10:45:00,55.06,55.15,55.06,55.15,113900.0,44.1351,44.2072,44.1351,44.2072,113900.0
2013-02-14 10:50:00,55.15,55.22,55.15,55.21,88000.0,44.2072,44.2633,44.2072,44.2553,88000.0
2013-02-14 10:55:00,55.22,55.22,55.06,55.07,50500.0,44.2633,44.2633,44.1351,44.1431,50500.0
2013-02-14 11:00:00,55.08,55.08,55.03,55.06,67600.0,44.1511,44.1511,44.111,44.1351,67600.0
2013-02-14 11:05:00,55.07,55.11,54.99,54.99,154000.0,44.1431,44.1752,44.079,44.079,154000.0
2013-02-14 11:10:00,54.99,55.1,54.99,55.1,38100.0,44.079,44.1671,44.079,44.1671,38100.0
2013-02-14 11:15:00,55.1,55.12,55.05,55.11,110900.0,44.1671,44.1832,44.1271,44.1752,110900.0
2013-02-14 11:20:00,55.11,55.11,55.07,55.08,35200.0,44.1752,44.1752,44.1431,44.1511,35200.0
2013-02-14 11:25:00,55.09,55.1,55.01,55.04,62300.0,44.1591,44.1671,44.095,44.119,62300.0
2013-02-14 11:30:00,55.04,55.07,55.02,55.04,41800.0,44.119,44.1431,44.103,44.119,41800.0
2013-02-14 11:35:00,55.04,55.08,55.01,55.08,54100.0,44.119,44.1511,44.095,44.1511,54100.0
2013-02-14 11:40:00,55.09,55.14,55.05,55.06,53800.0,44.1591,44.1992,44.1271,44.1351,53800.0
2013-02-14 11:45:00,55.05,55.06,55.05,55.05,42200.0,44.1271,44.1351,44.1271,44.1271,42200.0
2013-02-14 11:50:00,55.05,55.18,55.04,55.13,126700.0,44.1271,44.2313,44.119,44.1912,126700.0
2013-02-14 11:55:00,55.13,55.18,55.12,55.18,29500.0,44.1912,44.2313,44.1832,44.2313,29500.0
2013-02-14 12:00:00,55.18,55.18,55.12,55.18,29100.0,44.2313,44.2313,44.1832,44.2313,29100.0
2013-02-14 12:05:00,55.17,55.18,55.13,55.18,43300.0,44.2233,44.2313,44.1912,44.2313,43300.0
2013-02-14 12:10:00,55.18,55.18,55.16,55.16,24500.0,44.2313,44.2313,44.2152,44.2152,24500.0
2013-02-14 12:15:00,55.16,55.23,55.15,55.23,52900.0,44.2152,44.2713,44.2072,44.2713,52900.0
2013-02-14 12:20:00,55.23,55.23,55.19,55.23,53700.0,44.2713,44.2713,44.2393,44.2713,53700.0
2013-02-14 12:25:00,55.23,55.33,55.22,55.32,67300.0,44.2713,44.3515,44.2633,44.3435,67300.0
2013-02-14 12:30:00,55.31,55.38,55.27,55.37,41900.0,44.3355,44.3916,44.3034,44.3836,41900.0
2013-02-14 12:35:00,55.37,55.44,55.36,55.39,38900.0,44.3836,44.4397,44.3756,44.3996,38900.0
2013-02-14 12:40:00,55.39,55.45,55.38,55.43,24800.0,44.3996,44.4477,44.3916,44.4317,24800.0
2013-02-14 12:45:00,55.46,55.54,55.44,55.47,71300.0,44.4557,44.5198,44.4397,44.4637,71300.0
2013-02-14 12:50:00,55.46,55.47,55.42,55.43,36600.0,44.4557,44.4637,44.4236,44.4317,36600.0
2013-02-14 12:55:00,55.42,55.47,55.41,55.45,39400.0,44.4236,44.4637,44.4156,44.4477,39400.0
2013-02-14 13:00:00,55.46,55.47,55.39,55.39,35600.0,44.4557,44.4637,44.3996,44.3996,35600.0
2013-02-14 13:05:00,55.39,55.44,55.39,55.44,19800.0,44.3996,44.4397,44.3996,44.4397,19800.0
2013-02-14 13:10:00,55.44,55.44,55.38,55.38,70500.0,44.4397,44.4397,44.3916,44.3916,70500.0
2013-02-14 13:15:00,55.38,55.39,55.35,55.36,52800.0,44.3916,44.3996,44.3675,44.3756,52800.0
2013-02-14 13:20:00,55.36,55.37,55.34,55.35,29400.0,44.3756,44.3836,44.3595,44.3675,29400.0
2013-02-14 13:25:00,55.35,55.36,55.32,55.33,39000.0,44.3675,44.3756,44.3435,44.3515,39000.0
2013-02-14 13:30:00,55.34,55.35,55.33,55.34,13100.0,44.3595,44.3675,44.3515,44.3595,13100.0
2013-02-14 13:35:00,55.34,55.35,55.34,55.35,18500.0,44.3595,44.3675,44.3595,44.3675,18500.0
2013-02-14 13:40:00,55.35,55.37,55.33,55.33,46100.0,44.3675,44.3836,44.3515,44.3515,46100.0
2013-02-14 13:45:00,55.34,55.34,55.32,55.34,22800.0,44.3595,44.3595,44.3435,44.3595,22800.0
2013-02-14 13:50:00,55.34,55.38,55.34,55.38,27000.0,44.3595,44.3916,44.3595,44.3916,27000.0
2013-02-14 13:55:00,55.38,55.39,55.38,55.38,21200.0,44.3916,44.3996,44.3916,44.3916,21200.0
2013-02-14 14:00:00,55.38,55.39,55.35,55.36,42100.0,44.3916,44.3996,44.3675,44.3756,42100.0
2013-02-14 14:05:00,55.36,55.42,55.35,55.41,22100.0,44.3756,44.4236,44.3675,44.4156,22100.0
2013-02-14 14:10:00,55.42,55.42,55.39,55.4,30500.0,44.4236,44.4236,44.3996,44.4076,30500.0
2013-02-14 14:15:00,55.4,55.41,55.37,55.37,20800.0,44.4076,44.4156,44.3836,44.3836,20800.0
2013-02-14 14:20:00,55.38,55.38,55.34,55.34,31300.0,44.3916,44.3916,44.3595,44.3595,31300.0
2013-02-14 14:25:00,55.35,55.41,55.34,55.41,28700.0,44.3675,44.4156,44.3595,44.4156,28700.0
2013-02-14 14:30:00,55.41,55.41,55.36,55.38,40500.0,44.4156,44.4156,44.3756,44.3916,40500.0
2013-02-14 14:35:00,55.37,55.41,55.37,55.41,34700.0,44.3836,44.4156,44.3836,44.4156,34700.0
2013-02-14 14:40:00,55.41,55.41,55.39,55.4,18200.0,44.4156,44.4156,44.3996,44.4076,18200.0
2013-02-14 14:45:00,55.39,55.41,55.39,55.41,24000.0,44.3996,44.4156,44.3996,44.4156,24000.0
2013-02-14 14:50:00,55.41,55.46,55.4,55.46,123000.0,44.4156,44.4557,44.4076,44.4557,123000.0
2013-02-14 14:55:00,55.46,55.5,55.46,55.48,24400.0,44.4557,44.4878,44.4557,44.4717,24400.0
2013-02-14 15:00:00,55.49,55.51,55.47,55.48,30700.0,44.4798,44.4958,44.4637,44.4717,30700.0
2013-02-14 15:05:00,55.49,55.5,55.47,55.5,36900.0,44.4798,44.4878,44.4637,44.4878,36900.0
2013-02-14 15:10:00,55.5,55.53,55.49,55.51,45600.0,44.4878,44.5118,44.4798,44.4958,45600.0
2013-02-14 15:15:00,55.52,55.52,55.49,55.49,24000.0,44.5038,44.5038,44.4798,44.4798,24000.0
2013-02-14 15:20:00,55.49,55.6,55.49,55.56,59700.0,44.4798,44.5679,44.4798,44.5359,59700.0
2013-02-14 15:25:00,55.57,55.61,55.56,55.61,37700.0,44.5439,44.5759,44.5359,44.5759,37700.0
2013-02-14 15:30:00,55.6,55.61,55.54,55.55,77300.0,44.5679,44.5759,44.5198,44.5279,77300.0
2013-02-14 15:35:00,55.54,55.55,55.51,55.53,58900.0,44.5198,44.5279,44.4958,44.5118,58900.0
2013-02-14 15:40:00,55.53,55.59,55.52,55.56,152400.0,44.5118,44.5599,44.5038,44.5359,152400.0
2013-02-14 15:45:00,55.56,55.59,55.54,55.58,105600.0,44.5359,44.5599,44.5198,44.5519,105600.0
2013-02-14 15:50:00,55.58,55.6,55.58,55.6,95100.0,44.5519,44.5679,44.5519,44.5679,95100.0
2013-02-14 15:55:00,55.6,55.62,55.57,55.6,204100.0,44.5679,44.584,44.5439,44.5679,204100.0
2013-02-15 09:30:00,56.09,56.09,55.56,55.57,576400.0,44.9607,44.9607,44.5359,44.5439,576400.0
2013-02-15 09:35:00,55.57,55.61,55.47,55.61,78100.0,44.5439,44.5759,44.4637,44.5759,78100.0
2013-02-15 09:40:00,55.61,55.63,55.32,55.32,82400.0,44.5759,44.592,44.3435,44.3435,82400.0
2013-02-15 09:45:00,55.31,55.32,55.13,55.14,141000.0,44.3355,44.3435,44.1912,44.1992,141000.0
2013-02-15 09:50:00,55.14,55.25,55.11,55.2,168200.0,44.1992,44.2874,44.1752,44.2473,168200.0
2013-02-15 09:55:00,55.18,55.19,55.02,55.05,164600.0,44.2313,44.2393,44.103,44.1271,164600.0
2013-02-15 10:00:00,55.06,55.26,55.06,55.14,100100.0,44.1351,44.2954,44.1351,44.1992,100100.0
2013-02-15 10:05:00,55.15,55.18,55.08,55.1,154100.0,44.2072,44.2313,44.1511,44.1671,154100.0
2013-02-15 10:10:00,55.1,55.11,55.01,55.04,176800.0,44.1671,44.1752,44.095,44.119,176800.0
2013-02-15 10:15:00,55.04,55.09,55.0,55.0,76900.0,44.119,44.1591,44.087,44.087,76900.0
2013-02-15 10:20:00,54.98,55.04,54.94,55.02,114800.0,44.071,44.119,44.0389,44.103,114800.0
2013-02-15 10:25:00,55.03,55.03,54.92,54.92,98700.0,44.111,44.111,44.0229,44.0229,98700.0
2013-02-15 10:30:00,54.92,54.93,54.7,54.74,159900.0,44.0229,44.0309,43.8465,43.8786,159900.0
2013-02-15 10:35:00,54.75,54.75,54.49,54.56,276600.0,43.8866,43.8866,43.6782,43.7343,276600.0
2013-02-15 10:40:00,54.55,54.72,54.55,54.68,73900.0,43.7263,43.8625,43.7263,43.8305,73900.0
2013-02-15 10:45:00,54.68,54.89,54.67,54.87,50200.0,43.8305,43.9988,43.8225,43.9828,50200.0
2013-02-15 10:50:00,54.88,54.91,54.84,54.9,66900.0,43.9908,44.0148,43.9587,44.0068,66900.0
2013-02-15 10:55:00,54.91,54.91,54.81,54.85,63800.0,44.0148,44.0148,43.9347,43.9667,63800.0
2013-02-15 11:00:00,54.84,54.85,54.65,54.67,218400.0,43.9587,43.9667,43.8064,43.8225,218400.0
2013-02-15 11:05:00,54.67,54.78,54.67,54.74,58800.0,43.8225,43.9106,43.8225,43.8786,58800.0
2013-02-15 11:10:00,54.74,54.76,54.68,54.7,101300.0,43.8786,43.8946,43.8305,43.8465,101300.0
2013-02-15 11:15:00,54.7,54.72,54.6,54.6,118700.0,43.8465,43.8625,43.7664,43.7664,118700.0
2013-02-15 11:20:00,54.6,54.61,54.33,54.33,267200.0,43.7664,43.7744,43.5499,43.5499,267200.0
2013-02-15 11:25:00,54.33,54.43,54.12,54.24,183800.0,43.5499,43.6301,43.3816,43.4778,183800.0
2013-02-15 11:30:00,54.24,54.46,54.19,54.37,102300.0,43.4778,43.6541,43.4377,43.582,102300.0
2013-02-15 11:35:00,54.38,54.5,54.36,54.43,262500.0,43.59,43.6862,43.574,43.6301,262500.0
2013-02-15 11:40:00,54.43,54.43,54.27,54.3,156600.0,43.6301,43.6301,43.5018,43.5259,156600.0
2013-02-15 11:45:00,54.3,54.32,54.25,54.26,89200.0,43.5259,43.5419,43.4858,43.4938,89200.0
2013-02-15 11:50:00,54.25,54.34,54.25,54.32,35400.0,43.4858,43.5579,43.4858,43.5419,35400.0
2013-02-15 11:55:00,54.32,54.35,54.27,54.33,38400.0,43.5419,43.566,43.5018,43.5499,38400.0
2013-02-15 12:00:00,54.34,54.36,54.31,54.31,98700.0,43.5579,43.574,43.5339,43.5339,98700.0
2013-02-15 12:05:00,54.31,54.32,54.2,54.3,55000.0,43.5339,43.5419,43.4457,43.5259,55000.0
2013-02-15 12:10:00,54.29,54.3,54.09,54.14,122800.0,43.5179,43.5259,43.3575,43.3976,122800.0
2013-02-15 12:15:00,54.13,54.15,54.09,54.13,132100.0,43.3896,43.4056,43.3575,43.3896,132100.0
2013-02-15 12:20:00,54.13,54.25,54.13,54.24,81600.0,43.3896,43.4858,43.3896,43.4778,81600.0
2013-02-15 12:25:00,54.24,54.31,54.22,54.28,101800.0,43.4778,43.5339,43.4618,43.5098,101800.0
2013-02-15 12:30:00,54.28,54.31,54.24,54.28,49600.0,43.5098,43.5339,43.4778,43.5098,49600.0
2013-02-15 12:35:00,54.29,54.35,54.24,54.33,111000.0,43.5179,43.566,43.4778,43.5499,111000.0
2013-02-15 12:40:00,54.33,54.34,54.25,54.26,25700.0,43.5499,43.5579,43.4858,43.4938,25700.0
2013-02-15 12:45:00,54.27,54.35,54.27,54.33,22600.0,43.5018,43.566,43.5018,43.5499,22600.0
2013-02-15 12:50:00,54.33,54.33,54.29,54.32,30000.0,43.5499,43.5499,43.5179,43.5419,30000.0
2013-02-15 12:55:00,54.32,54.32,54.23,54.26,25000.0,43.5419,43.5419,43.4698,43.4938,25000.0
2013-02-15 13:00:00,54.27,54.31,54.26,54.29,31100.0,43.5018,43.5339,43.4938,43.5179,31100.0
2013-02-15 13:05:00,54.28,54.31,54.27,54.28,47300.0,43.5098,43.5339,43.5018,43.5098,47300.0
2013-02-15 13:10:00,54.27,54.31,54.21,54.22,83600.0,43.5018,43.5339,43.4537,43.4618,83600.0
2013-02-15 13:15:00,54.22,54.31,54.22,54.27,42200.0,43.4618,43.5339,43.4618,43.5018,42200.0
2013-02-15 13:20:00,54.26,54.27,54.2,54.23,44600.0,43.4938,43.5018,43.4457,43.4698,44600.0
2013-02-15 13:25:00,54.24,54.3,54.2,54.28,88300.0,43.4778,43.5259,43.4457,43.5098,88300.0
2013-02-15 13:30:00,54.28,54.32,54.26,54.3,128700.0,43.5098,43.5419,43.4938,43.5259,128700.0
2013-02-15 13:35:00,54.3,54.32,54.26,54.3,127900.0,43.5259,43.5419,43.4938,43.5259,127900.0
2013-02-15 13:40:00,54.3,54.3,54.22,54.22,50600.0,43.5259,43.5259,43.4618,43.4618,50600.0
2013-02-15 13:45:00,54.22,54.27,54.19,54.27,81800.0,43.4618,43.5018,43.4377,43.5018,81800.0
2013-02-15 13:50:00,54.27,54.32,54.25,54.26,62300.0,43.5018,43.5419,43.4858,43.4938,62300.0
2013-02-15 13:55:00,54.27,54.33,54.27,54.3,51600.0,43.5018,43.5499,43.5018,43.5259,51600.0
2013-02-15 14:00:00,54.3,54.31,54.27,54.28,98400.0,43.5259,43.5339,43.5018,43.5098,98400.0
2013-02-15 14:05:00,54.28,54.28,54.2,54.21,75700.0,43.5098,43.5098,43.4457,43.4537,75700.0
2013-02-15 14:10:00,54.2,54.24,54.2,54.21,80300.0,43.4457,43.4778,43.4457,43.4537,80300.0
2013-02-15 14:15:00,54.21,54.23,54.08,54.08,141200.0,43.4537,43.4698,43.3495,43.3495,141200.0
2013-02-15 14:20:00,54.08,54.11,54.02,54.02,111300.0,43.3495,43.3736,43.3014,43.3014,111300.0
2013-02-15 14:25:00,54.02,54.04,53.87,53.88,177400.0,43.3014,43.3175,43.1812,43.1892,177400.0
2013-02-15 14:30:00,53.87,53.96,53.87,53.89,110600.0,43.1812,43.2533,43.1812,43.1972,110600.0
2013-02-15 14:35:00,53.91,53.91,53.7,53.7,124500.0,43.2133,43.2133,43.0449,43.0449,124500.0
2013-02-15 14:40:00,53.7,53.82,53.68,53.78,145500.0,43.0449,43.1411,43.0289,43.1091,145500.0
2013-02-15 14:45:00,53.78,53.89,53.75,53.89,169700.0,43.1091,43.1972,43.085,43.1972,169700.0
2013-02-15 14:50:00,53.88,54.09,53.85,54.09,93700.0,43.1892,43.3575,43.1652,43.3575,93700.0
2013-02-15 14:55:00,54.08,54.11,54.01,54.02,127100.0,43.3495,43.3736,43.2934,43.3014,127100.0
2013-02-15 15:00:00,54.02,54.09,54.0,54.03,64400.0,43.3014,43.3575,43.2854,43.3095,64400.0
2013-02-15 15:05:00,54.02,54.06,53.99,54.05,72400.0,43.3014,43.3335,43.2774,43.3255,72400.0
2013-02-15 15:10:00,54.05,54.11,54.03,54.06,86200.0,43.3255,43.3736,43.3095,43.3335,86200.0
2013-02-15 15:15:00,54.05,54.06,53.97,54.03,99000.0,43.3255,43.3335,43.2614,43.3095,99000.0
2013-02-15 15:20:00,54.04,54.08,54.03,54.07,86800.0,43.3175,43.3495,43.3095,43.3415,86800.0
2013-02-15 15:25:00,54.08,54.13,54.06,54.06,119900.0,43.3495,43.3896,43.3335,43.3335,119900.0
2013-02-15 15:30:00,54.07,54.07,54.01,54.07,85100.0,43.3415,43.3415,43.2934,43.3415,85100.0
2013-02-15 15:35:00,54.07,54.12,53.97,53.97,246700.0,43.3415,43.3816,43.2614,43.2614,246700.0
2013-02-15 15:40:00,53.98,54.07,53.98,54.04,130500.0,43.2694,43.3415,43.2694,43.3175,130500.0
2013-02-15 15:45:00,54.04,54.08,54.03,54.06,102200.0,43.3175,43.3495,43.3095,43.3335,102200.0
2013-02-15 15:50:00,54.05,54.08,54.04,54.05,315100.0,43.3255,43.3495,43.3175,43.3255,315100.0
2013-02-15 15:55:00,54.04,54.08,54.03,54.04,338400.0,43.3175,43.3495,43.3095,43.3175,338400.0
2013-02-19 09:30:00,53.99,54.0,52.95,53.3,327300.0,43.2774,43.2854,42.4437,42.7243,327300.0
2013-02-19 09:35:00,53.35,53.44,53.21,53.35,178400.0,42.7644,42.8365,42.6522,42.7644,178400.0
2013-02-19 09:40:00,53.34,53.35,53.01,53.15,199100.0,42.7564,42.7644,42.4918,42.6041,199100.0
2013-02-19 09:45:00,53.15,53.25,53.13,53.18,212200.0,42.6041,42.6842,42.588,42.6281,212200.0
2013-02-19 09:50:00,53.17,53.17,53.01,53.07,209700.0,42.6201,42.6201,42.4918,42.5399,209700.0
2013-02-19 09:55:00,53.07,53.16,53.06,53.14,102800.0,42.5399,42.6121,42.5319,42.596,102800.0
2013-02-19 10:00:00,53.15,53.15,53.05,53.09,151400.0,42.6041,42.6041,42.5239,42.556,151400.0
2013-02-19 10:05:00,53.08,53.13,53.07,53.08,187300.0,42.5479,42.588,42.5399,42.5479,187300.0
2013-02-19 10:10:00,53.08,53.12,53.05,53.11,164800.0,42.5479,42.58,42.5239,42.572,164800.0
2013-02-19 10:15:00,53.12,53.33,53.12,53.29,187400.0,42.58,42.7483,42.58,42.7163,187400.0
2013-02-19 10:20:00,53.28,53.34,53.25,53.33,132400.0,42.7083,42.7564,42.6842,42.7483,132400.0
2013-02-19 10:25:00,53.34,53.38,53.26,53.27,110500.0,42.7564,42.7884,42.6922,42.7002,110500.0
2013-02-19 10:30:00,53.27,53.3,53.23,53.29,115600.0,42.7002,42.7243,42.6682,42.7163,115600.0
2013-02-19 10:35:00,53.28,53.47,53.28,53.47,101900.0,42.7083,42.8606,42.7083,42.8606,101900.0
2013-02-19 10:40:00,53.47,53.62,53.45,53.62,114900.0,42.8606,42.9808,42.8445,42.9808,114900.0
2013-02-19 10:45:00,53.62,53.79,53.62,53.78,123800.0,42.9808,43.1171,42.9808,43.1091,123800.0
2013-02-19 10:50:00,53.78,53.79,53.63,53.64,158600.0,43.1091,43.1171,42.9888,42.9968,158600.0
2013-02-19 10:55:00,53.64,53.65,53.56,53.57,233100.0,42.9968,43.0048,42.9327,42.9407,233100.0
2013-02-19 11:00:00,53.58,53.59,53.43,53.46,207500.0,42.9487,42.9568,42.8285,42.8525,207500.0
2013-02-19 11:05:00,53.47,53.55,53.43,53.5,196000.0,42.8606,42.9247,42.8285,42.8846,196000.0
2013-02-19 11:10:00,53.5,53.67,53.49,53.64,210100.0,42.8846,43.0209,42.8766,42.9968,210100.0
2013-02-19 11:15:00,53.64,53.64,53.55,53.55,116900.0,42.9968,42.9968,42.9247,42.9247,116900.0
2013-02-19 11:20:00,53.55,53.56,53.54,53.55,39900.0,42.9247,42.9327,42.9167,42.9247,39900.0
2013-02-19 11:25:00,53.54,53.61,53.49,53.6,75200.0,42.9167,42.9728,42.8766,42.9648,75200.0
2013-02-19 11:30:00,53.6,53.6,53.55,53.56,68500.0,42.9648,42.9648,42.9247,42.9327,68500.0
2013-02-19 11:35:00,53.56,53.57,53.51,53.52,43700.0,42.9327,42.9407,42.8926,42.9006,43700.0
2013-02-19 11:40:00,53.52,53.65,53.51,53.64,63400.0,42.9006,43.0048,42.8926,42.9968,63400.0
2013-02-19 11:45:00,53.63,53.64,53.54,53.54,122300.0,42.9888,42.9968,42.9167,42.9167,122300.0
2013-02-19 11:50:00,53.53,53.63,53.53,53.6,39100.0,42.9087,42.9888,42.9087,42.9648,39100.0
2013-02-19 11:55:00,53.6,53.61,53.59,53.6,24100.0,42.9648,42.9728,42.9568,42.9648,24100.0
2013-02-19 12:00:00,53.6,53.6,53.55,53.55,28800.0,42.9648,42.9648,42.9247,42.9247,28800.0
2013-02-19 12:05:00,53.55,53.59,53.55,53.59,41300.0,42.9247,42.9568,42.9247,42.9568,41300.0
2013-02-19 12:10:00,53.59,53.62,53.58,53.62,50500.0,42.9568,42.9808,42.9487,42.9808,50500.0
2013-02-19 12:15:00,53.62,53.68,53.62,53.63,44300.0,42.9808,43.0289,42.9808,42.9888,44300.0
2013-02-19 12:20:00,53.62,53.62,53.54,53.54,49300.0,42.9808,42.9808,42.9167,42.9167,49300.0
2013-02-19 12:25:00,53.55,53.55,53.42,53.43,157500.0,42.9247,42.9247,42.8205,42.8285,157500.0
2013-02-19 12:30:00,53.43,53.53,53.41,53.47,57700.0,42.8285,42.9087,42.8125,42.8606,57700.0
2013-02-19 12:35:00,53.46,53.49,53.45,53.46,32700.0,42.8525,42.8766,42.8445,42.8525,32700.0
2013-02-19 12:40:00,53.45,53.46,53.4,53.41,72800.0,42.8445,42.8525,42.8045,42.8125,72800.0
2013-02-19 12:45:00,53.42,53.53,53.41,53.51,68500.0,42.8205,42.9087,42.8125,42.8926,68500.0
2013-02-19 12:50:00,53.51,53.53,53.41,53.47,96300.0,42.8926,42.9087,42.8125,42.8606,96300.0
2013-02-19 12:55:00,53.47,53.47,53.42,53.45,52700.0,42.8606,42.8606,42.8205,42.8445,52700.0
2013-02-19 13:00:00,53.45,54.35,53.44,53.46,311700.0,42.8445,43.566,42.8365,42.8525,311700.0
2013-02-19 13:05:00,53.46,53.46,53.42,53.44,44000.0,42.8525,42.8525,42.8205,42.8365,44000.0
2013-02-19 13:10:00,53.43,53.46,53.35,53.36,65100.0,42.8285,42.8525,42.7644,42.7724,65100.0
2013-02-19 13:15:00,53.35,53.38,53.32,53.38,55200.0,42.7644,42.7884,42.7403,42.7884,55200.0
2013-02-19 13:20:00,53.38,53.41,53.29,53.4,127900.0,42.7884,42.8125,42.7163,42.8045,127900.0
2013-02-19 13:25:00,53.41,53.43,53.36,53.36,55500.0,42.8125,42.8285,42.7724,42.7724,55500.0
2013-02-19 13:30:00,53.36,53.37,53.34,53.36,43900.0,42.7724,42.7804,42.7564,42.7724,43900.0
2013-02-19 13:35:00,53.35,53.36,53.32,53.32,32700.0,42.7644,42.7724,42.7403,42.7403,32700.0
2013-02-19 13:40:00,53.33,53.34,53.22,53.24,117100.0,42.7483,42.7564,42.6602,42.6762,117100.0
2013-02-19 13:45:00,53.24,53.27,53.23,53.23,47300.0,42.6762,42.7002,42.6682,42.6682,47300.0
2013-02-19 13:50:00,53.22,53.25,53.2,53.22,88300.0,42.6602,42.6842,42.6441,42.6602,88300.0
2013-02-19 13:55:00,53.22,53.26,53.18,53.18,54900.0,42.6602,42.6922,42.6281,42.6281,54900.0
2013-02-19 14:00:00,53.19,53.21,53.11,53.11,100600.0,42.6361,42.6522,42.572,42.572,100600.0
2013-02-19 14:05:00,53.11,53.2,53.1,53.15,119800.0,42.572,42.6441,42.564,42.6041,119800.0
2013-02-19 14:10:00,53.15,53.21,53.15,53.19,101300.0,42.6041,42.6522,42.6041,42.6361,101300.0
2013-02-19 14:15:00,53.18,53.18,53.09,53.1,82000.0,42.6281,42.6281,42.556,42.564,82000.0
2013-02-19 14:20:00,53.1,53.22,53.1,53.22,44200.0,42.564,42.6602,42.564,42.6602,44200.0
2013-02-19 14:25:00,53.22,53.25,53.18,53.19,37500.0,42.6602,42.6842,42.6281,42.6361,37500.0
2013-02-19 14:30:00,53.18,53.18,53.1,53.13,101200.0,42.6281,42.6281,42.564,42.588,101200.0
2013-02-19 14:35:00,53.13,53.17,53.11,53.15,59300.0,42.588,42.6201,42.572,42.6041,59300.0
2013-02-19 14:40:00,53.15,53.17,53.1,53.11,47000.0,42.6041,42.6201,42.564,42.572,47000.0
2013-02-19 14:45:00,53.11,53.13,53.08,53.08,132200.0,42.572,42.588,42.5479,42.5479,132200.0
2013-02-19 14:50:00,53.09,53.13,53.08,53.11,177800.0,42.556,42.588,42.5479,42.572,177800.0
2013-02-19 14:55:00,53.11,53.17,53.09,53.15,79800.0,42.572,42.6201,42.556,42.6041,79800.0
2013-02-19 15:00:00,53.15,53.21,53.12,53.21,82700.0,42.6041,42.6522,42.58,42.6522,82700.0
2013-02-19 15:05:00,53.21,53.22,53.11,53.11,60300.0,42.6522,42.6602,42.572,42.572,60300.0
2013-02-19 15:10:00,53.11,53.15,53.09,53.11,75700.0,42.572,42.6041,42.556,42.572,75700.0
2013-02-19 15:15:00,53.11,53.14,53.11,53.11,54500.0,42.572,42.596,42.572,42.572,54500.0
2013-02-19 15:20:00,53.11,53.18,53.11,53.17,77500.0,42.572,42.6281,42.572,42.6201,77500.0
2013-02-19 15:25:00,53.16,53.17,53.1,53.1,57500.0,42.6121,42.6201,42.564,42.564,57500.0
2013-02-19 15:30:00,53.1,53.14,53.09,53.1,146000.0,42.564,42.596,42.556,42.564,146000.0
2013-02-19 15:35:00,53.09,53.11,53.08,53.09,136100.0,42.556,42.572,42.5479,42.556,136100.0
2013-02-19 15:40:00,53.1,53.1,53.08,53.1,143700.0,42.564,42.564,42.5479,42.564,143700.0
2013-02-19 15:45:00,53.1,53.15,53.09,53.11,342300.0,42.564,42.6041,42.556,42.572,342300.0
2013-02-19 15:50:00,53.11,53.13,53.09,53.1,212200.0,42.572,42.588,42.556,42.564,212200.0
2013-02-19 15:55:00,53.1,53.13,53.04,53.12,575800.0,42.564,42.588,42.5159,42.58,575800.0
2013-02-20 09:30:00,52.25,52.99,52.25,52.75,459600.0,41.8826,42.4758,41.8826,42.2834,459600.0
2013-02-20 09:35:00,52.75,52.83,52.68,52.74,266300.0,42.2834,42.3476,42.2273,42.2754,266300.0
2013-02-20 09:40:00,52.74,52.74,52.46,52.55,253000.0,42.2754,42.2754,42.051,42.1231,253000.0
2013-02-20 09:45:00,52.55,52.68,52.55,52.61,300000.0,42.1231,42.2273,42.1231,42.1712,300000.0
2013-02-20 09:50:00,52.61,52.61,52.42,52.43,257800.0,42.1712,42.1712,42.0189,42.0269,257800.0
2013-02-20 09:55:00,52.42,52.49,52.34,52.41,218500.0,42.0189,42.075,41.9548,42.0109,218500.0
2013-02-20 10:00:00,52.42,52.42,52.19,52.23,193300.0,42.0189,42.0189,41.8345,41.8666,193300.0
2013-02-20 10:05:00,52.22,52.29,52.0,52.0,280200.0,41.8586,41.9147,41.6822,41.6822,280200.0
2013-02-20 10:10:00,52.0,52.11,52.0,52.1,301700.0,41.6822,41.7704,41.6822,41.7624,301700.0
2013-02-20 10:15:00,52.1,52.1,51.95,52.0,264600.0,41.7624,41.7624,41.6422,41.6822,264600.0
2013-02-20 10:20:00,52.0,52.18,52.0,52.18,212700.0,41.6822,41.8265,41.6822,41.8265,212700.0
2013-02-20 10:25:00,52.18,52.21,52.1,52.16,237200.0,41.8265,41.8506,41.7624,41.8105,237200.0
2013-02-20 10:30:00,52.16,52.19,52.03,52.06,176900.0,41.8105,41.8345,41.7063,41.7303,176900.0
2013-02-20 10:35:00,52.06,52.17,52.01,52.05,227700.0,41.7303,41.8185,41.6903,41.7223,227700.0
2013-02-20 10:40:00,52.05,52.09,51.9,52.09,559700.0,41.7223,41.7544,41.6021,41.7544,559700.0
2013-02-20 10:45:00,52.09,52.09,51.94,52.0,278100.0,41.7544,41.7544,41.6341,41.6822,278100.0
2013-02-20 10:50:00,52.0,52.07,51.99,52.05,210200.0,41.6822,41.7384,41.6742,41.7223,210200.0
2013-02-20 10:55:00,52.05,52.11,52.03,52.09,142000.0,41.7223,41.7704,41.7063,41.7544,142000.0
2013-02-20 11:00:00,52.09,52.17,52.05,52.09,238900.0,41.7544,41.8185,41.7223,41.7544,238900.0
2013-02-20 11:05:00,52.09,52.2,52.08,52.2,151100.0,41.7544,41.8426,41.7464,41.8426,151100.0
2013-02-20 11:10:00,52.19,52.22,52.12,52.19,232700.0,41.8345,41.8586,41.7784,41.8345,232700.0
2013-02-20 11:15:00,52.18,52.21,52.12,52.14,139500.0,41.8265,41.8506,41.7784,41.7945,139500.0
2013-02-20 11:20:00,52.14,52.23,52.14,52.23,149900.0,41.7945,41.8666,41.7945,41.8666,149900.0
2013-02-20 11:25:00,52.22,52.29,52.2,52.24,109900.0,41.8586,41.9147,41.8426,41.8746,109900.0
2013-02-20 11:30:00,52.24,52.45,52.24,52.44,139200.0,41.8746,42.043,41.8746,42.0349,139200.0
2013-02-20 11:35:00,52.45,52.49,52.37,52.44,133900.0,42.043,42.075,41.9788,42.0349,133900.0
2013-02-20 11:40:00,52.46,52.49,52.36,52.39,136200.0,42.051,42.075,41.9708,41.9949,136200.0
2013-02-20 11:45:00,52.38,52.39,52.33,52.34,98400.0,41.9868,41.9949,41.9468,41.9548,98400.0
2013-02-20 11:50:00,52.34,52.34,52.29,52.31,139600.0,41.9548,41.9548,41.9147,41.9307,139600.0
2013-02-20 11:55:00,52.31,52.36,52.28,52.36,82500.0,41.9307,41.9708,41.9067,41.9708,82500.0
2013-02-20 12:00:00,52.36,52.38,52.35,52.36,54700.0,41.9708,41.9868,41.9628,41.9708,54700.0
2013-02-20 12:05:00,52.36,52.44,52.35,52.44,66000.0,41.9708,42.0349,41.9628,42.0349,66000.0
2013-02-20 12:10:00,52.44,52.56,52.44,52.55,93600.0,42.0349,42.1311,42.0349,42.1231,93600.0
2013-02-20 12:15:00,52.56,52.57,52.48,52.51,94200.0,42.1311,42.1391,42.067,42.091,94200.0
2013-02-20 12:20:00,52.5,52.53,52.48,52.53,55000.0,42.083,42.1071,42.067,42.1071,55000.0
2013-02-20 12:25:00,52.53,52.63,52.53,52.63,73200.0,42.1071,42.1872,42.1071,42.1872,73200.0
2013-02-20 12:30:00,52.62,52.63,52.51,52.51,137500.0,42.1792,42.1872,42.091,42.091,137500.0
2013-02-20 12:35:00,52.51,52.56,52.47,52.48,93500.0,42.091,42.1311,42.059,42.067,93500.0
2013-02-20 12:40:00,52.48,52.53,52.43,52.5,75800.0,42.067,42.1071,42.0269,42.083,75800.0
2013-02-20 12:45:00,52.52,52.56,52.48,52.49,54400.0,42.0991,42.1311,42.067,42.075,54400.0
2013-02-20 12:50:00,52.5,52.53,52.45,52.53,52000.0,42.083,42.1071,42.043,42.1071,52000.0
2013-02-20 12:55:00,52.53,52.56,52.49,52.52,61200.0,42.1071,42.1311,42.075,42.0991,61200.0
2013-02-20 13:00:00,52.51,52.53,52.48,52.51,60500.0,42.091,42.1071,42.067,42.091,60500.0
2013-02-20 13:05:00,52.51,52.51,52.47,52.48,79800.0,42.091,42.091,42.059,42.067,79800.0
2013-02-20 13:10:00,52.48,52.5,52.47,52.5,76900.0,42.067,42.083,42.059,42.083,76900.0
2013-02-20 13:15:00,52.49,52.51,52.48,52.5,47500.0,42.075,42.091,42.067,42.083,47500.0
2013-02-20 13:20:00,52.5,52.5,52.44,52.47,143000.0,42.083,42.083,42.0349,42.059,143000.0
2013-02-20 13:25:00,52.47,52.47,52.41,52.43,97500.0,42.059,42.059,42.0109,42.0269,97500.0
2013-02-20 13:30:00,52.42,52.43,52.36,52.4,115400.0,42.0189,42.0269,41.9708,42.0029,115400.0
2013-02-20 13:35:00,52.41,52.41,52.35,52.4,55600.0,42.0109,42.0109,41.9628,42.0029,55600.0
2013-02-20 13:40:00,52.4,52.5,52.4,52.49,64900.0,42.0029,42.083,42.0029,42.075,64900.0
2013-02-20 13:45:00,52.5,52.5,52.47,52.49,29600.0,42.083,42.083,42.059,42.075,29600.0
2013-02-20 13:50:00,52.48,52.57,52.47,52.56,93500.0,42.067,42.1391,42.059,42.1311,93500.0
2013-02-20 13:55:00,52.56,52.59,52.54,52.56,59500.0,42.1311,42.1552,42.1151,42.1311,59500.0
2013-02-20 14:00:00,52.55,52.59,52.47,52.59,117000.0,42.1231,42.1552,42.059,42.1552,117000.0
2013-02-20 14:05:00,52.6,52.82,52.6,52.81,147900.0,42.1632,42.3395,42.1632,42.3315,147900.0
2013-02-20 14:10:00,52.8,52.8,52.63,52.69,92900.0,42.3235,42.3235,42.1872,42.2353,92900.0
2013-02-20 14:15:00,52.67,52.73,52.63,52.73,89000.0,42.2193,42.2674,42.1872,42.2674,89000.0
2013-02-20 14:20:00,52.73,52.73,52.56,52.59,89700.0,42.2674,42.2674,42.1311,42.1552,89700.0
2013-02-20 14:25:00,52.59,52.68,52.59,52.68,46200.0,42.1552,42.2273,42.1552,42.2273,46200.0
2013-02-20 14:30:00,52.67,52.68,52.59,52.59,99800.0,42.2193,42.2273,42.1552,42.1552,99800.0
2013-02-20 14:35:00,52.6,52.6,52.54,52.55,57200.0,42.1632,42.1632,42.1151,42.1231,57200.0
2013-02-20 14:40:00,52.56,52.56,52.42,52.43,81600.0,42.1311,42.1311,42.0189,42.0269,81600.0
2013-02-20 14:45:00,52.43,52.44,52.34,52.36,150700.0,42.0269,42.0349,41.9548,41.9708,150700.0
2013-02-20 14:50:00,52.37,52.42,52.37,52.38,90100.0,41.9788,42.0189,41.9788,41.9868,90100.0
2013-02-20 14:55:00,52.39,52.44,52.39,52.41,56600.0,41.9949,42.0349,41.9949,42.0109,56600.0
2013-02-20 15:00:00,52.41,52.42,52.34,52.39,171900.0,42.0109,42.0189,41.9548,41.9949,171900.0
2013-02-20 15:05:00,52.38,52.38,52.28,52.29,77500.0,41.9868,41.9868,41.9067,41.9147,77500.0
2013-02-20 15:10:00,52.28,52.38,52.28,52.3,83300.0,41.9067,41.9868,41.9067,41.9227,83300.0
2013-02-20 15:15:00,52.3,52.32,52.23,52.23,168200.0,41.9227,41.9387,41.8666,41.8666,168200.0
2013-02-20 15:20:00,52.24,52.31,52.23,52.25,119000.0,41.8746,41.9307,41.8666,41.8826,119000.0
2013-02-20 15:25:00,52.25,52.27,52.23,52.27,139500.0,41.8826,41.8987,41.8666,41.8987,139500.0
2013-02-20 15:30:00,52.27,52.28,52.2,52.27,130100.0,41.8987,41.9067,41.8426,41.8987,130100.0
2013-02-20 15:35:00,52.28,52.39,52.28,52.38,105200.0,41.9067,41.9949,41.9067,41.9868,105200.0
2013-02-20 15:40:00,52.38,52.38,52.29,52.32,122900.0,41.9868,41.9868,41.9147,41.9387,122900.0
2013-02-20 15:45:00,52.33,52.37,52.23,52.25,207600.0,41.9468,41.9788,41.8666,41.8826,207600.0
2013-02-20 15:50:00,52.25,52.26,52.22,52.26,135300.0,41.8826,41.8907,41.8586,41.8907,135300.0
2013-02-20 15:55:00,52.27,52.28,52.23,52.27,343900.0,41.8987,41.9067,41.8666,41.8987,343900.0
2013-02-21 09:30:00,52.14,52.15,51.92,51.92,171200.0,41.7945,41.8025,41.6181,41.6181,171200.0
2013-02-21 09:35:00,51.92,52.01,51.83,51.88,76900.0,41.6181,41.6903,41.546,41.5861,76900.0
2013-02-21 09:40:00,51.88,52.06,51.85,51.87,84900.0,41.5861,41.7303,41.562,41.578,84900.0
2013-02-21 09:45:00,51.86,52.0,51.85,52.0,152200.0,41.57,41.6822,41.562,41.6822,152200.0
2013-02-21 09:50:00,52.0,52.01,51.88,51.92,73200.0,41.6822,41.6903,41.5861,41.6181,73200.0
2013-02-21 09:55:00,51.91,52.09,51.89,52.06,71000.0,41.6101,41.7544,41.5941,41.7303,71000.0
2013-02-21 10:00:00,52.03,52.1,51.93,52.07,101100.0,41.7063,41.7624,41.6261,41.7384,101100.0
2013-02-21 10:05:00,52.07,52.16,52.0,52.06,122400.0,41.7384,41.8105,41.6822,41.7303,122400.0
2013-02-21 10:10:00,52.07,52.2,52.03,52.17,88600.0,41.7384,41.8426,41.7063,41.8185,88600.0
2013-02-21 10:15:00,52.16,52.21,52.15,52.2,50400.0,41.8105,41.8506,41.8025,41.8426,50400.0
2013-02-21 10:20:00,52.19,52.32,52.19,52.32,79300.0,41.8345,41.9387,41.8345,41.9387,79300.0
2013-02-21 10:25:00,52.32,52.38,52.3,52.35,88200.0,41.9387,41.9868,41.9227,41.9628,88200.0
2013-02-21 10:30:00,52.36,52.4,52.31,52.39,106900.0,41.9708,42.0029,41.9307,41.9949,106900.0
2013-02-21 10:35:00,52.4,52.42,52.33,52.35,150600.0,42.0029,42.0189,41.9468,41.9628,150600.0
2013-02-21 10:40:00,52.35,52.42,52.28,52.3,73000.0,41.9628,42.0189,41.9067,41.9227,73000.0
2013-02-21 10:45:00,52.29,52.32,52.21,52.3,71500.0,41.9147,41.9387,41.8506,41.9227,71500.0
2013-02-21 10:50:00,52.28,52.29,52.11,52.14,48800.0,41.9067,41.9147,41.7704,41.7945,48800.0
2013-02-21 10:55:00,52.15,52.16,52.09,52.13,55900.0,41.8025,41.8105,41.7544,41.7864,55900.0
2013-02-21 11:00:00,52.14,52.2,52.11,52.14,57900.0,41.7945,41.8426,41.7704,41.7945,57900.0
2013-02-21 11:05:00,52.14,52.22,52.13,52.16,54300.0,41.7945,41.8586,41.7864,41.8105,54300.0
2013-02-21 11:10:00,52.16,52.22,51.97,51.98,117100.0,41.8105,41.8586,41.6582,41.6662,117100.0
2013-02-21 11:15:00,51.97,52.03,51.96,52.0,46400.0,41.6582,41.7063,41.6502,41.6822,46400.0
2013-02-21 11:20:00,51.99,52.09,51.96,52.06,45000.0,41.6742,41.7544,41.6502,41.7303,45000.0
2013-02-21 11:25:00,52.07,52.09,52.03,52.06,47000.0,41.7384,41.7544,41.7063,41.7303,47000.0
2013-02-21 11:30:00,52.06,52.07,52.01,52.07,182500.0,41.7303,41.7384,41.6903,41.7384,182500.0
2013-02-21 11:35:00,52.07,52.16,52.06,52.16,24200.0,41.7384,41.8105,41.7303,41.8105,24200.0
2013-02-21 11:40:00,52.16,52.21,52.15,52.19,27200.0,41.8105,41.8506,41.8025,41.8345,27200.0
2013-02-21 11:45:00,52.2,52.23,52.16,52.21,40400.0,41.8426,41.8666,41.8105,41.8506,40400.0
2013-02-21 11:50:00,52.2,52.27,52.19,52.24,72000.0,41.8426,41.8987,41.8345,41.8746,72000.0
2013-02-21 11:55:00,52.23,52.23,52.13,52.19,27400.0,41.8666,41.8666,41.7864,41.8345,27400.0
2013-02-21 12:00:00,52.18,52.2,52.12,52.12,24000.0,41.8265,41.8426,41.7784,41.7784,24000.0
2013-02-21 12:05:00,52.13,52.13,52.08,52.12,20600.0,41.7864,41.7864,41.7464,41.7784,20600.0
2013-02-21 12:10:00,52.11,52.13,52.07,52.12,27500.0,41.7704,41.7864,41.7384,41.7784,27500.0
2013-02-21 12:15:00,52.12,52.12,52.05,52.05,72700.0,41.7784,41.7784,41.7223,41.7223,72700.0
2013-02-21 12:20:00,52.05,52.11,52.03,52.09,40300.0,41.7223,41.7704,41.7063,41.7544,40300.0
2013-02-21 12:25:00,52.08,52.13,52.06,52.11,28000.0,41.7464,41.7864,41.7303,41.7704,28000.0
2013-02-21 12:30:00,52.1,52.11,52.0,52.0,24900.0,41.7624,41.7704,41.6822,41.6822,24900.0
2013-02-21 12:35:00,52.01,52.03,51.97,51.99,45500.0,41.6903,41.7063,41.6582,41.6742,45500.0
2013-02-21 12:40:00,52.0,52.05,51.99,52.04,101800.0,41.6822,41.7223,41.6742,41.7143,101800.0
2013-02-21 12:45:00,52.04,52.07,52.02,52.04,39900.0,41.7143,41.7384,41.6983,41.7143,39900.0
2013-02-21 12:50:00,52.03,52.1,52.02,52.05,38600.0,41.7063,41.7624,41.6983,41.7223,38600.0
2013-02-21 12:55:00,52.05,52.11,52.05,52.09,30700.0,41.7223,41.7704,41.7223,41.7544,30700.0
2013-02-21 13:00:00,52.09,52.16,52.08,52.14,43600.0,41.7544,41.8105,41.7464,41.7945,43600.0
2013-02-21 13:05:00,52.14,52.15,52.06,52.09,52700.0,41.7945,41.8025,41.7303,41.7544,52700.0
2013-02-21 13:10:00,52.09,52.1,52.03,52.03,68700.0,41.7544,41.7624,41.7063,41.7063,68700.0
2013-02-21 13:15:00,52.03,52.07,52.02,52.05,47400.0,41.7063,41.7384,41.6983,41.7223,47400.0
2013-02-21 13:20:00,52.05,52.08,52.02,52.05,55500.0,41.7223,41.7464,41.6983,41.7223,55500.0
2013-02-21 13:25:00,52.05,52.11,52.03,52.09,38300.0,41.7223,41.7704,41.7063,41.7544,38300.0
2013-02-21 13:30:00,52.08,52.18,52.06,52.16,62100.0,41.7464,41.8265,41.7303,41.8105,62100.0
2013-02-21 13:35:00,52.15,52.19,52.13,52.16,32700.0,41.8025,41.8345,41.7864,41.8105,32700.0
2013-02-21 13:40:00,52.16,52.17,52.11,52.13,45900.0,41.8105,41.8185,41.7704,41.7864,45900.0
2013-02-21 13:45:00,52.13,52.16,52.07,52.08,45400.0,41.7864,41.8105,41.7384,41.7464,45400.0
2013-02-21 13:50:00,52.07,52.09,52.04,52.05,37400.0,41.7384,41.7544,41.7143,41.7223,37400.0
2013-02-21 13:55:00,52.04,52.12,52.04,52.12,46100.0,41.7143,41.7784,41.7143,41.7784,46100.0
2013-02-21 14:00:00,52.12,52.13,52.09,52.09,87600.0,41.7784,41.7864,41.7544,41.7544,87600.0
2013-02-21 14:05:00,52.09,52.12,52.08,52.09,59000.0,41.7544,41.7784,41.7464,41.7544,59000.0
2013-02-21 14:10:00,52.09,52.15,52.09,52.15,38800.0,41.7544,41.8025,41.7544,41.8025,38800.0
2013-02-21 14:15:00,52.15,52.16,52.12,52.15,86900.0,41.8025,41.8105,41.7784,41.8025,86900.0
2013-02-21 14:20:00,52.14,52.19,52.14,52.18,100000.0,41.7945,41.8345,41.7945,41.8265,100000.0
2013-02-21 14:25:00,52.18,52.18,52.08,52.1,65300.0,41.8265,41.8265,41.7464,41.7624,65300.0
2013-02-21 14:30:00,52.1,52.22,52.1,52.2,158600.0,41.7624,41.8586,41.7624,41.8426,158600.0
2013-02-21 14:35:00,52.19,52.2,52.15,52.16,53800.0,41.8345,41.8426,41.8025,41.8105,53800.0
2013-02-21 14:40:00,52.17,52.18,52.14,52.15,46000.0,41.8185,41.8265,41.7945,41.8025,46000.0
2013-02-21 14:45:00,52.16,52.2,52.14,52.18,64700.0,41.8105,41.8426,41.7945,41.8265,64700.0
2013-02-21 14:50:00,52.17,52.2,52.15,52.18,62200.0,41.8185,41.8426,41.8025,41.8265,62200.0
2013-02-21 14:55:00,52.18,52.28,52.17,52.23,79200.0,41.8265,41.9067,41.8185,41.8666,79200.0
2013-02-21 15:00:00,52.22,52.23,52.15,52.21,75700.0,41.8586,41.8666,41.8025,41.8506,75700.0
2013-02-21 15:05:00,52.19,52.28,52.18,52.23,106100.0,41.8345,41.9067,41.8265,41.8666,106100.0
2013-02-21 15:10:00,52.23,52.26,52.18,52.2,70400.0,41.8666,41.8907,41.8265,41.8426,70400.0
2013-02-21 15:15:00,52.2,52.21,52.13,52.14,59700.0,41.8426,41.8506,41.7864,41.7945,59700.0
2013-02-21 15:20:00,52.15,52.2,52.14,52.2,68100.0,41.8025,41.8426,41.7945,41.8426,68100.0
2013-02-21 15:25:00,52.2,52.25,52.19,52.21,97900.0,41.8426,41.8826,41.8345,41.8506,97900.0
2013-02-21 15:30:00,52.22,52.26,52.2,52.23,99000.0,41.8586,41.8907,41.8426,41.8666,99000.0
2013-02-21 15:35:00,52.23,52.3,52.23,52.26,97900.0,41.8666,41.9227,41.8666,41.8907,97900.0
2013-02-21 15:40:00,52.27,52.27,52.2,52.25,86000.0,41.8987,41.8987,41.8426,41.8826,86000.0
2013-02-21 15:45:00,52.25,52.3,52.22,52.29,147600.0,41.8826,41.9227,41.8586,41.9147,147600.0
2013-02-21 15:50:00,52.27,52.3,52.23,52.24,308000.0,41.8987,41.9227,41.8666,41.8746,308000.0
2013-02-21 15:55:00,52.24,52.24,52.17,52.22,293000.0,41.8746,41.8746,41.8185,41.8586,293000.0
2013-02-22 09:30:00,52.61,52.66,52.24,52.43,85800.0,42.1712,42.2113,41.8746,42.0269,85800.0
2013-02-22 09:35:00,52.43,52.53,52.38,52.47,46800.0,42.0269,42.1071,41.9868,42.059,46800.0
2013-02-22 09:40:00,52.47,52.48,52.32,52.46,47600.0,42.059,42.067,41.9387,42.051,47600.0
2013-02-22 09:45:00,52.49,52.49,52.34,52.39,49200.0,42.075,42.075,41.9548,41.9949,49200.0
2013-02-22 09:50:00,52.38,52.45,52.25,52.25,69100.0,41.9868,42.043,41.8826,41.8826,69100.0
2013-02-22 09:55:00,52.26,52.39,52.25,52.27,54600.0,41.8907,41.9949,41.8826,41.8987,54600.0
2013-02-22 10:00:00,52.29,52.3,52.19,52.2,46600.0,41.9147,41.9227,41.8345,41.8426,46600.0
2013-02-22 10:05:00,52.2,52.27,52.16,52.16,190100.0,41.8426,41.8987,41.8105,41.8105,190100.0
2013-02-22 10:10:00,52.16,52.17,51.99,52.0,66300.0,41.8105,41.8185,41.6742,41.6822,66300.0
2013-02-22 10:15:00,52.0,52.07,51.97,52.04,70500.0,41.6822,41.7384,41.6582,41.7143,70500.0
2013-02-22 10:20:00,52.04,52.1,52.0,52.0,76800.0,41.7143,41.7624,41.6822,41.6822,76800.0
2013-02-22 10:25:00,52.0,52.05,51.99,52.03,72800.0,41.6822,41.7223,41.6742,41.7063,72800.0
2013-02-22 10:30:00,52.05,52.12,52.03,52.12,35200.0,41.7223,41.7784,41.7063,41.7784,35200.0
2013-02-22 10:35:00,52.12,52.17,52.09,52.11,67600.0,41.7784,41.8185,41.7544,41.7704,67600.0
2013-02-22 10:40:00,52.12,52.16,52.02,52.06,93800.0,41.7784,41.8105,41.6983,41.7303,93800.0
2013-02-22 10:45:00,52.05,52.12,52.02,52.02,89100.0,41.7223,41.7784,41.6983,41.6983,89100.0
2013-02-22 10:50:00,52.01,52.11,52.01,52.05,37400.0,41.6903,41.7704,41.6903,41.7223,37400.0
2013-02-22 10:55:00,52.04,52.05,52.0,52.0,135000.0,41.7143,41.7223,41.6822,41.6822,135000.0
2013-02-22 11:00:00,52.01,52.07,51.98,52.05,104500.0,41.6903,41.7384,41.6662,41.7223,104500.0
2013-02-22 11:05:00,52.05,52.09,51.99,52.09,38700.0,41.7223,41.7544,41.6742,41.7544,38700.0
2013-02-22 11:10:00,52.08,52.09,51.98,52.0,66800.0,41.7464,41.7544,41.6662,41.6822,66800.0
2013-02-22 11:15:00,52.0,52.06,51.99,52.04,44900.0,41.6822,41.7303,41.6742,41.7143,44900.0
2013-02-22 11:20:00,52.06,52.07,52.05,52.07,28100.0,41.7303,41.7384,41.7223,41.7384,28100.0
2013-02-22 11:25:00,52.07,52.14,52.06,52.14,61400.0,41.7384,41.7945,41.7303,41.7945,61400.0
2013-02-22 11:30:00,52.15,52.16,52.11,52.15,53400.0,41.8025,41.8105,41.7704,41.8025,53400.0
2013-02-22 11:35:00,52.15,52.16,52.11,52.14,53000.0,41.8025,41.8105,41.7704,41.7945,53000.0
2013-02-22 11:40:00,52.13,52.14,52.07,52.08,42800.0,41.7864,41.7945,41.7384,41.7464,42800.0
2013-02-22 11:45:00,52.08,52.14,52.07,52.09,41600.0,41.7464,41.7945,41.7384,41.7544,41600.0
2013-02-22 11:50:00,52.09,52.13,52.09,52.11,36000.0,41.7544,41.7864,41.7544,41.7704,36000.0
2013-02-22 11:55:00,52.11,52.11,52.06,52.08,25800.0,41.7704,41.7704,41.7303,41.7464,25800.0
2013-02-22 12:00:00,52.07,52.09,52.06,52.08,28000.0,41.7384,41.7544,41.7303,41.7464,28000.0
2013-02-22 12:05:00,52.07,52.12,52.04,52.11,35000.0,41.7384,41.7784,41.7143,41.7704,35000.0
2013-02-22 12:10:00,52.11,52.12,52.07,52.08,37900.0,41.7704,41.7784,41.7384,41.7464,37900.0
2013-02-22 12:15:00,52.08,52.11,52.08,52.11,20300.0,41.7464,41.7704,41.7464,41.7704,20300.0
2013-02-22 12:20:00,52.1,52.11,52.08,52.08,31400.0,41.7624,41.7704,41.7464,41.7464,31400.0
2013-02-22 12:25:00,52.08,52.09,51.98,51.99,44100.0,41.7464,41.7544,41.6662,41.6742,44100.0
2013-02-22 12:30:00,51.98,52.02,51.98,52.01,43000.0,41.6662,41.6983,41.6662,41.6903,43000.0
2013-02-22 12:35:00,52.01,52.02,52.0,52.02,36700.0,41.6903,41.6983,41.6822,41.6983,36700.0
2013-02-22 12:40:00,52.01,52.04,51.96,51.97,109400.0,41.6903,41.7143,41.6502,41.6582,109400.0
2013-02-22 12:45:00,51.97,52.01,51.96,51.98,49600.0,41.6582,41.6903,41.6502,41.6662,49600.0
2013-02-22 12:50:00,51.99,52.01,51.92,51.95,82400.0,41.6742,41.6903,41.6181,41.6422,82400.0
2013-02-22 12:55:00,51.95,52.0,51.93,51.96,55900.0,41.6422,41.6822,41.6261,41.6502,55900.0
2013-02-22 13:00:00,51.97,52.0,51.96,52.0,43000.0,41.6582,41.6822,41.6502,41.6822,43000.0
2013-02-22 13:05:00,51.98,51.98,51.94,51.96,61200.0,41.6662,41.6662,41.6341,41.6502,61200.0
2013-02-22 13:10:00,51.96,52.0,51.95,51.95,37100.0,41.6502,41.6822,41.6422,41.6422,37100.0
2013-02-22 13:15:00,51.96,52.0,51.95,52.0,26100.0,41.6502,41.6822,41.6422,41.6822,26100.0
2013-02-22 13:20:00,52.0,52.01,51.95,51.96,49000.0,41.6822,41.6903,41.6422,41.6502,49000.0
2013-02-22 13:25:00,51.96,52.03,51.95,52.03,103400.0,41.6502,41.7063,41.6422,41.7063,103400.0
2013-02-22 13:30:00,52.03,52.09,52.02,52.07,53600.0,41.7063,41.7544,41.6983,41.7384,53600.0
2013-02-22 13:35:00,52.07,52.11,52.06,52.1,37700.0,41.7384,41.7704,41.7303,41.7624,37700.0
2013-02-22 13:40:00,52.1,52.11,52.07,52.08,74700.0,41.7624,41.7704,41.7384,41.7464,74700.0
2013-02-22 13:45:00,52.07,52.08,52.02,52.05,52200.0,41.7384,41.7464,41.6983,41.7223,52200.0
2013-02-22 13:50:00,52.05,52.08,52.04,52.04,46800.0,41.7223,41.7464,41.7143,41.7143,46800.0
2013-02-22 13:55:00,52.04,52.07,52.02,52.06,34000.0,41.7143,41.7384,41.6983,41.7303,34000.0
2013-02-22 14:00:00,52.06,52.06,52.0,52.04,95700.0,41.7303,41.7303,41.6822,41.7143,95700.0
2013-02-22 14:05:00,52.05,52.06,52.0,52.01,70300.0,41.7223,41.7303,41.6822,41.6903,70300.0
2013-02-22 14:10:00,52.01,52.1,52.01,52.1,44700.0,41.6903,41.7624,41.6903,41.7624,44700.0
2013-02-22 14:15:00,52.09,52.1,52.02,52.02,35000.0,41.7544,41.7624,41.6983,41.6983,35000.0
2013-02-22 14:20:00,52.02,52.03,51.98,51.98,69900.0,41.6983,41.7063,41.6662,41.6662,69900.0
2013-02-22 14:25:00,51.98,52.0,51.98,51.99,19500.0,41.6662,41.6822,41.6662,41.6742,19500.0
2013-02-22 14:30:00,51.99,52.02,51.97,51.99,77300.0,41.6742,41.6983,41.6582,41.6742,77300.0
2013-02-22 14:35:00,52.0,52.03,51.99,52.0,47700.0,41.6822,41.7063,41.6742,41.6822,47700.0
2013-02-22 14:40:00,52.01,52.01,52.0,52.01,43600.0,41.6903,41.6903,41.6822,41.6903,43600.0
2013-02-22 14:45:00,52.02,52.02,52.0,52.02,38900.0,41.6983,41.6983,41.6822,41.6983,38900.0
2013-02-22 14:50:00,52.02,52.05,52.01,52.04,46100.0,41.6983,41.7223,41.6903,41.7143,46100.0
2013-02-22 14:55:00,52.04,52.04,52.03,52.04,21200.0,41.7143,41.7143,41.7063,41.7143,21200.0
2013-02-22 15:00:00,52.04,52.09,52.03,52.09,46700.0,41.7143,41.7544,41.7063,41.7544,46700.0
2013-02-22 15:05:00,52.09,52.13,52.08,52.1,55600.0,41.7544,41.7864,41.7464,41.7624,55600.0
2013-02-22 15:10:00,52.1,52.13,52.08,52.09,64500.0,41.7624,41.7864,41.7464,41.7544,64500.0
2013-02-22 15:15:00,52.1,52.11,52.08,52.09,48700.0,41.7624,41.7704,41.7464,41.7544,48700.0
2013-02-22 15:20:00,52.08,52.08,52.02,52.03,86100.0,41.7464,41.7464,41.6983,41.7063,86100.0
2013-02-22 15:25:00,52.03,52.05,52.02,52.03,89500.0,41.7063,41.7223,41.6983,41.7063,89500.0
2013-02-22 15:30:00,52.03,52.13,52.03,52.09,151700.0,41.7063,41.7864,41.7063,41.7544,151700.0
2013-02-22 15:35:00,52.1,52.15,52.07,52.14,150600.0,41.7624,41.8025,41.7384,41.7945,150600.0
2013-02-22 15:40:00,52.15,52.2,52.13,52.18,285300.0,41.8025,41.8426,41.7864,41.8265,285300.0
2013-02-22 15:45:00,52.18,52.2,52.18,52.2,164200.0,41.8265,41.8426,41.8265,41.8426,164200.0
2013-02-22 15:50:00,52.2,52.23,52.14,52.15,234000.0,41.8426,41.8666,41.7945,41.8025,234000.0
2013-02-22 15:55:00,52.15,52.29,52.14,52.29,237800.0,41.8025,41.9147,41.7945,41.9147,237800.0
2013-02-25 09:30:00,52.45,52.52,52.35,52.43,192800.0,42.043,42.0991,41.9628,42.0269,192800.0
2013-02-25 09:35:00,52.42,52.5,52.4,52.44,135000.0,42.0189,42.083,42.0029,42.0349,135000.0
2013-02-25 09:40:00,52.45,52.5,52.31,52.34,72400.0,42.043,42.083,41.9307,41.9548,72400.0
2013-02-25 09:45:00,52.33,52.35,52.27,52.35,243800.0,41.9468,41.9628,41.8987,41.9628,243800.0
2013-02-25 09:50:00,52.35,52.57,52.32,52.55,281600.0,41.9628,42.1391,41.9387,42.1231,281600.0
2013-02-25 09:55:00,52.54,52.57,52.46,52.5,84300.0,42.1151,42.1391,42.051,42.083,84300.0
2013-02-25 10:00:00,52.5,52.52,52.49,52.51,116800.0,42.083,42.0991,42.075,42.091,116800.0
2013-02-25 10:05:00,52.5,52.52,52.46,52.48,78100.0,42.083,42.0991,42.051,42.067,78100.0
2013-02-25 10:10:00,52.47,52.49,52.46,52.48,46500.0,42.059,42.075,42.051,42.067,46500.0
2013-02-25 10:15:00,52.48,52.48,52.36,52.44,52800.0,42.067,42.067,41.9708,42.0349,52800.0
2013-02-25 10:20:00,52.44,52.45,52.33,52.36,66100.0,42.0349,42.043,41.9468,41.9708,66100.0
2013-02-25 10:25:00,52.37,52.38,52.28,52.31,58200.0,41.9788,41.9868,41.9067,41.9307,58200.0
2013-02-25 10:30:00,52.31,52.46,52.3,52.44,56500.0,41.9307,42.051,41.9227,42.0349,56500.0
2013-02-25 10:35:00,52.43,52.46,52.36,52.38,76600.0,42.0269,42.051,41.9708,41.9868,76600.0
2013-02-25 10:40:00,52.38,52.44,52.36,52.43,116600.0,41.9868,42.0349,41.9708,42.0269,116600.0
2013-02-25 10:45:00,52.43,52.46,52.36,52.43,144900.0,42.0269,42.051,41.9708,42.0269,144900.0
2013-02-25 10:50:00,52.43,52.43,52.22,52.25,48900.0,42.0269,42.0269,41.8586,41.8826,48900.0
2013-02-25 10:55:00,52.25,52.34,52.22,52.29,33300.0,41.8826,41.9548,41.8586,41.9147,33300.0
2013-02-25 11:00:00,52.28,52.29,52.15,52.2,57200.0,41.9067,41.9147,41.8025,41.8426,57200.0
2013-02-25 11:05:00,52.2,52.26,52.14,52.23,54700.0,41.8426,41.8907,41.7945,41.8666,54700.0
2013-02-25 11:10:00,52.24,52.33,52.22,52.3,69400.0,41.8746,41.9468,41.8586,41.9227,69400.0
2013-02-25 11:15:00,52.29,52.39,52.24,52.28,57000.0,41.9147,41.9949,41.8746,41.9067,57000.0
2013-02-25 11:20:00,52.27,52.28,52.23,52.27,29300.0,41.8987,41.9067,41.8666,41.8987,29300.0
2013-02-25 11:25:00,52.27,52.31,52.2,52.21,46700.0,41.8987,41.9307,41.8426,41.8506,46700.0
2013-02-25 11:30:00,52.22,52.22,52.18,52.2,26500.0,41.8586,41.8586,41.8265,41.8426,26500.0
2013-02-25 11:35:00,52.18,52.18,51.96,52.0,109700.0,41.8265,41.8265,41.6502,41.6822,109700.0
2013-02-25 11:40:00,51.99,52.02,51.95,51.97,49300.0,41.6742,41.6983,41.6422,41.6582,49300.0
2013-02-25 11:45:00,51.97,52.0,51.9,51.94,83100.0,41.6582,41.6822,41.6021,41.6341,83100.0
2013-02-25 11:50:00,51.95,51.95,51.83,51.94,78700.0,41.6422,41.6422,41.546,41.6341,78700.0
2013-02-25 11:55:00,51.91,51.93,51.83,51.85,44000.0,41.6101,41.6261,41.546,41.562,44000.0
2013-02-25 12:00:00,51.86,51.91,51.82,51.91,126400.0,41.57,41.6101,41.538,41.6101,126400.0
2013-02-25 12:05:00,51.9,51.97,51.9,51.96,32500.0,41.6021,41.6582,41.6021,41.6502,32500.0
2013-02-25 12:10:00,51.96,52.01,51.96,51.99,38600.0,41.6502,41.6903,41.6502,41.6742,38600.0
2013-02-25 12:15:00,51.98,52.0,51.91,51.97,36700.0,41.6662,41.6822,41.6101,41.6582,36700.0
2013-02-25 12:20:00,51.97,52.02,51.94,52.01,38400.0,41.6582,41.6983,41.6341,41.6903,38400.0
2013-02-25 12:25:00,52.0,52.05,51.97,52.02,32800.0,41.6822,41.7223,41.6582,41.6983,32800.0
2013-02-25 12:30:00,52.02,52.02,51.95,51.99,43000.0,41.6983,41.6983,41.6422,41.6742,43000.0
2013-02-25 12:35:00,52.0,52.04,51.95,52.01,52800.0,41.6822,41.7143,41.6422,41.6903,52800.0
2013-02-25 12:40:00,52.02,52.07,51.99,52.05,33300.0,41.6983,41.7384,41.6742,41.7223,33300.0
2013-02-25 12:45:00,52.07,52.09,52.04,52.09,22400.0,41.7384,41.7544,41.7143,41.7544,22400.0
2013-02-25 12:50:00,52.11,52.14,52.06,52.06,19300.0,41.7704,41.7945,41.7303,41.7303,19300.0
2013-02-25 12:55:00,52.06,52.11,52.04,52.08,16900.0,41.7303,41.7704,41.7143,41.7464,16900.0
2013-02-25 13:00:00,52.08,52.11,52.04,52.05,58300.0,41.7464,41.7704,41.7143,41.7223,58300.0
2013-02-25 13:05:00,52.05,52.05,52.0,52.02,15700.0,41.7223,41.7223,41.6822,41.6983,15700.0
2013-02-25 13:10:00,52.01,52.01,51.95,51.97,40200.0,41.6903,41.6903,41.6422,41.6582,40200.0
2013-02-25 13:15:00,51.97,51.97,51.9,51.94,23600.0,41.6582,41.6582,41.6021,41.6341,23600.0
2013-02-25 13:20:00,51.93,51.95,51.83,51.88,88800.0,41.6261,41.6422,41.546,41.5861,88800.0
2013-02-25 13:25:00,51.88,51.91,51.81,51.85,46700.0,41.5861,41.6101,41.5299,41.562,46700.0
2013-02-25 13:30:00,51.85,51.9,51.78,51.79,66600.0,41.562,41.6021,41.5059,41.5139,66600.0
2013-02-25 13:35:00,51.79,51.81,51.71,51.77,57300.0,41.5139,41.5299,41.4498,41.4979,57300.0
2013-02-25 13:40:00,51.78,51.79,51.63,51.66,48900.0,41.5059,41.5139,41.3857,41.4097,48900.0
2013-02-25 13:45:00,51.65,51.67,51.57,51.66,73300.0,41.4017,41.4177,41.3376,41.4097,73300.0
2013-02-25 13:50:00,51.67,51.68,51.58,51.62,54900.0,41.4177,41.4257,41.3456,41.3776,54900.0
2013-02-25 13:55:00,51.62,51.63,51.47,51.54,64700.0,41.3776,41.3857,41.2574,41.3135,64700.0
2013-02-25 14:00:00,51.54,51.54,51.42,51.47,90100.0,41.3135,41.3135,41.2173,41.2574,90100.0
2013-02-25 14:05:00,51.47,51.47,51.35,51.46,71000.0,41.2574,41.2574,41.1612,41.2494,71000.0
2013-02-25 14:10:00,51.46,51.47,51.36,51.36,90400.0,41.2494,41.2574,41.1692,41.1692,90400.0
2013-02-25 14:15:00,51.37,51.46,51.35,51.43,67700.0,41.1772,41.2494,41.1612,41.2253,67700.0
2013-02-25 14:20:00,51.45,51.52,51.44,51.48,33900.0,41.2414,41.2975,41.2334,41.2654,33900.0
2013-02-25 14:25:00,51.49,51.5,51.46,51.49,47200.0,41.2734,41.2814,41.2494,41.2734,47200.0
2013-02-25 14:30:00,51.5,51.51,51.44,51.47,86000.0,41.2814,41.2895,41.2334,41.2574,86000.0
2013-02-25 14:35:00,51.47,51.47,51.32,51.34,61100.0,41.2574,41.2574,41.1372,41.1532,61100.0
2013-02-25 14:40:00,51.34,51.41,51.31,51.41,29600.0,41.1532,41.2093,41.1291,41.2093,29600.0
2013-02-25 14:45:00,51.41,51.42,51.34,51.36,47600.0,41.2093,41.2173,41.1532,41.1692,47600.0
2013-02-25 14:50:00,51.37,51.46,51.35,51.46,24600.0,41.1772,41.2494,41.1612,41.2494,24600.0
2013-02-25 14:55:00,51.47,51.52,51.43,51.47,67300.0,41.2574,41.2975,41.2253,41.2574,67300.0
2013-02-25 15:00:00,51.48,51.51,51.41,51.45,39900.0,41.2654,41.2895,41.2093,41.2414,39900.0
2013-02-25 15:05:00,51.46,51.47,51.4,51.4,57600.0,41.2494,41.2574,41.2013,41.2013,57600.0
2013-02-25 15:10:00,51.4,51.46,51.39,51.41,70000.0,41.2013,41.2494,41.1933,41.2093,70000.0
2013-02-25 15:15:00,51.41,51.43,51.3,51.3,108200.0,41.2093,41.2253,41.1211,41.1211,108200.0
2013-02-25 15:20:00,51.31,51.31,51.25,51.28,64800.0,41.1291,41.1291,41.0811,41.1051,64800.0
2013-02-25 15:25:00,51.28,51.28,51.11,51.15,109900.0,41.1051,41.1051,40.9688,41.0009,109900.0
2013-02-25 15:30:00,51.16,51.17,51.07,51.15,60000.0,41.0089,41.0169,40.9368,41.0009,60000.0
2013-02-25 15:35:00,51.15,51.2,51.1,51.16,134600.0,41.0009,41.041,40.9608,41.0089,134600.0
2013-02-25 15:40:00,51.16,51.16,51.04,51.05,107500.0,41.0089,41.0089,40.9127,40.9207,107500.0
2013-02-25 15:45:00,51.05,51.13,50.98,51.0,196500.0,40.9207,40.9849,40.8646,40.8807,196500.0
2013-02-25 15:50:00,51.0,51.01,50.9,50.93,274600.0,40.8807,40.8887,40.8005,40.8245,274600.0
2013-02-25 15:55:00,50.93,50.94,50.8,50.8,275900.0,40.8245,40.8326,40.7203,40.7203,275900.0
2013-02-26 09:30:00,51.28,51.44,51.05,51.11,123200.0,41.1051,41.2334,40.9207,40.9688,123200.0
2013-02-26 09:35:00,51.1,51.4,51.08,51.13,80400.0,40.9608,41.2013,40.9448,40.9849,80400.0
2013-02-26 09:40:00,51.14,51.2,51.06,51.09,67800.0,40.9929,41.041,40.9288,40.9528,67800.0
2013-02-26 09:45:00,51.08,51.11,50.95,50.97,111700.0,40.9448,40.9688,40.8406,40.8566,111700.0
2013-02-26 09:50:00,50.98,51.12,50.96,51.07,110800.0,40.8646,40.9768,40.8486,40.9368,110800.0
2013-02-26 09:55:00,51.07,51.15,51.06,51.12,44000.0,40.9368,41.0009,40.9288,40.9768,44000.0
2013-02-26 10:00:00,51.14,51.26,51.12,51.19,151900.0,40.9929,41.0891,40.9768,41.033,151900.0
2013-02-26 10:05:00,51.19,51.23,51.0,51.03,129700.0,41.033,41.065,40.8807,40.9047,129700.0
2013-02-26 10:10:00,51.03,51.14,50.94,50.94,132000.0,40.9047,40.9929,40.8326,40.8326,132000.0
2013-02-26 10:15:00,50.94,50.99,50.81,50.9,106100.0,40.8326,40.8726,40.7284,40.8005,106100.0
2013-02-26 10:20:00,50.88,50.89,50.69,50.83,151700.0,40.7845,40.7925,40.6322,40.7444,151700.0
2013-02-26 10:25:00,50.83,50.91,50.74,50.75,77600.0,40.7444,40.8085,40.6722,40.6803,77600.0
2013-02-26 10:30:00,50.76,50.8,50.74,50.76,89500.0,40.6883,40.7203,40.6722,40.6883,89500.0
2013-02-26 10:35:00,50.76,50.84,50.7,50.84,108100.0,40.6883,40.7524,40.6402,40.7524,108100.0
2013-02-26 10:40:00,50.84,50.97,50.83,50.89,39800.0,40.7524,40.8566,40.7444,40.7925,39800.0
2013-02-26 10:45:00,50.9,51.0,50.83,51.0,69000.0,40.8005,40.8807,40.7444,40.8807,69000.0
2013-02-26 10:50:00,51.0,51.09,50.92,51.03,44900.0,40.8807,40.9528,40.8165,40.9047,44900.0
2013-02-26 10:55:00,51.03,51.04,50.89,50.92,79500.0,40.9047,40.9127,40.7925,40.8165,79500.0
2013-02-26 11:00:00,50.92,50.95,50.83,50.86,54400.0,40.8165,40.8406,40.7444,40.7684,54400.0
2013-02-26 11:05:00,50.85,50.87,50.72,50.79,99300.0,40.7604,40.7765,40.6562,40.7123,99300.0
2013-02-26 11:10:00,50.8,50.87,50.76,50.77,56800.0,40.7203,40.7765,40.6883,40.6963,56800.0
2013-02-26 11:15:00,50.78,50.91,50.78,50.88,102000.0,40.7043,40.8085,40.7043,40.7845,102000.0
2013-02-26 11:20:00,50.87,50.92,50.79,50.85,57700.0,40.7765,40.8165,40.7123,40.7604,57700.0
2013-02-26 11:25:00,50.86,50.91,50.84,50.88,67900.0,40.7684,40.8085,40.7524,40.7845,67900.0
2013-02-26 11:30:00,50.88,51.02,50.87,50.96,76900.0,40.7845,40.8967,40.7765,40.8486,76900.0
2013-02-26 11:35:00,50.95,50.99,50.86,50.87,29800.0,40.8406,40.8726,40.7684,40.7765,29800.0
2013-02-26 11:40:00,50.87,50.95,50.79,50.88,42300.0,40.7765,40.8406,40.7123,40.7845,42300.0
2013-02-26 11:45:00,50.88,50.94,50.82,50.94,35900.0,40.7845,40.8326,40.7364,40.8326,35900.0
2013-02-26 11:50:00,50.94,51.05,50.94,51.03,27700.0,40.8326,40.9207,40.8326,40.9047,27700.0
2013-02-26 11:55:00,51.02,51.11,51.0,51.02,37000.0,40.8967,40.9688,40.8807,40.8967,37000.0
2013-02-26 12:00:00,51.02,51.13,50.99,51.13,69200.0,40.8967,40.9849,40.8726,40.9849,69200.0
2013-02-26 12:05:00,51.13,51.27,51.11,51.27,66300.0,40.9849,41.0971,40.9688,41.0971,66300.0
2013-02-26 12:10:00,51.27,51.27,51.14,51.16,44800.0,41.0971,41.0971,40.9929,41.0089,44800.0
2013-02-26 12:15:00,51.15,51.17,51.08,51.08,26100.0,41.0009,41.0169,40.9448,40.9448,26100.0
2013-02-26 12:20:00,51.08,51.14,51.05,51.13,34600.0,40.9448,40.9929,40.9207,40.9849,34600.0
2013-02-26 12:25:00,51.13,51.21,51.1,51.1,21800.0,40.9849,41.049,40.9608,40.9608,21800.0
2013-02-26 12:30:00,51.09,51.24,51.07,51.23,57300.0,40.9528,41.073,40.9368,41.065,57300.0
2013-02-26 12:35:00,51.21,51.38,51.21,51.37,59600.0,41.049,41.1853,41.049,41.1772,59600.0
2013-02-26 12:40:00,51.38,51.4,51.32,51.36,36700.0,41.1853,41.2013,41.1372,41.1692,36700.0
2013-02-26 12:45:00,51.36,51.39,51.29,51.31,39600.0,41.1692,41.1933,41.1131,41.1291,39600.0
2013-02-26 12:50:00,51.32,51.33,51.25,51.32,19200.0,41.1372,41.1452,41.0811,41.1372,19200.0
2013-02-26 12:55:00,51.32,51.35,51.27,51.3,35200.0,41.1372,41.1612,41.0971,41.1211,35200.0
2013-02-26 13:00:00,51.3,51.37,51.27,51.34,36700.0,41.1211,41.1772,41.0971,41.1532,36700.0
2013-02-26 13:05:00,51.35,51.37,51.29,51.32,107700.0,41.1612,41.1772,41.1131,41.1372,107700.0
2013-02-26 13:10:00,51.31,51.32,51.16,51.19,51700.0,41.1291,41.1372,41.0089,41.033,51700.0
2013-02-26 13:15:00,51.19,51.21,51.14,51.17,80800.0,41.033,41.049,40.9929,41.0169,80800.0
2013-02-26 13:20:00,51.16,51.27,51.12,51.27,69900.0,41.0089,41.0971,40.9768,41.0971,69900.0
2013-02-26 13:25:00,51.27,51.29,51.22,51.25,33300.0,41.0971,41.1131,41.057,41.0811,33300.0
2013-02-26 13:30:00,51.25,51.3,51.22,51.23,31400.0,41.0811,41.1211,41.057,41.065,31400.0
2013-02-26 13:35:00,51.22,51.31,51.21,51.3,48400.0,41.057,41.1291,41.049,41.1211,48400.0
2013-02-26 13:40:00,51.29,51.38,51.28,51.33,29100.0,41.1131,41.1853,41.1051,41.1452,29100.0
2013-02-26 13:45:00,51.33,51.41,51.33,51.4,78200.0,41.1452,41.2093,41.1452,41.2013,78200.0
2013-02-26 13:50:00,51.41,51.45,51.39,51.41,52200.0,41.2093,41.2414,41.1933,41.2093,52200.0
2013-02-26 13:55:00,51.41,51.42,51.35,51.41,65800.0,41.2093,41.2173,41.1612,41.2093,65800.0
2013-02-26 14:00:00,51.4,51.47,51.35,51.45,69000.0,41.2013,41.2574,41.1612,41.2414,69000.0
2013-02-26 14:05:00,51.46,51.53,51.44,51.46,91500.0,41.2494,41.3055,41.2334,41.2494,91500.0
2013-02-26 14:10:00,51.45,51.46,51.39,51.45,28300.0,41.2414,41.2494,41.1933,41.2414,28300.0
2013-02-26 14:15:00,51.45,51.45,51.37,51.42,36900.0,41.2414,41.2414,41.1772,41.2173,36900.0
2013-02-26 14:20:00,51.42,51.53,51.41,51.53,51500.0,41.2173,41.3055,41.2093,41.3055,51500.0
2013-02-26 14:25:00,51.53,51.55,51.43,51.49,51700.0,41.3055,41.3215,41.2253,41.2734,51700.0
2013-02-26 14:30:00,51.49,51.57,51.46,51.56,49800.0,41.2734,41.3376,41.2494,41.3295,49800.0
2013-02-26 14:35:00,51.58,51.6,51.5,51.55,65900.0,41.3456,41.3616,41.2814,41.3215,65900.0
2013-02-26 14:40:00,51.54,51.59,51.46,51.53,94500.0,41.3135,41.3536,41.2494,41.3055,94500.0
2013-02-26 14:45:00,51.53,51.54,51.45,51.48,65300.0,41.3055,41.3135,41.2414,41.2654,65300.0
2013-02-26 14:50:00,51.49,51.57,51.46,51.47,78800.0,41.2734,41.3376,41.2494,41.2574,78800.0
2013-02-26 14:55:00,51.48,51.6,51.46,51.53,82500.0,41.2654,41.3616,41.2494,41.3055,82500.0
2013-02-26 15:00:00,51.54,51.6,51.5,51.5,52100.0,41.3135,41.3616,41.2814,41.2814,52100.0
2013-02-26 15:05:00,51.5,51.61,51.5,51.53,115500.0,41.2814,41.3696,41.2814,41.3055,115500.0
2013-02-26 15:10:00,51.54,51.56,51.36,51.41,104400.0,41.3135,41.3295,41.1692,41.2093,104400.0
2013-02-26 15:15:00,51.41,51.45,51.34,51.45,62200.0,41.2093,41.2414,41.1532,41.2414,62200.0
2013-02-26 15:20:00,51.44,51.48,51.38,51.4,58700.0,41.2334,41.2654,41.1853,41.2013,58700.0
2013-02-26 15:25:00,51.39,51.5,51.37,51.5,57800.0,41.1933,41.2814,41.1772,41.2814,57800.0
2013-02-26 15:30:00,51.5,51.5,51.38,51.49,98600.0,41.2814,41.2814,41.1853,41.2734,98600.0
2013-02-26 15:35:00,51.49,51.51,51.4,51.5,82300.0,41.2734,41.2895,41.2013,41.2814,82300.0
2013-02-26 15:40:00,51.51,51.56,51.49,51.51,87800.0,41.2895,41.3295,41.2734,41.2895,87800.0
2013-02-26 15:45:00,51.52,51.6,51.47,51.55,166200.0,41.2975,41.3616,41.2574,41.3215,166200.0
2013-02-26 15:50:00,51.55,51.58,51.48,51.51,148000.0,41.3215,41.3456,41.2654,41.2895,148000.0
2013-02-26 15:55:00,51.5,51.52,51.42,51.48,245500.0,41.2814,41.2975,41.2173,41.2654,245500.0
2013-02-27 09:30:00,51.34,51.4,50.92,51.19,79900.0,41.1532,41.2013,40.8165,41.033,79900.0
2013-02-27 09:35:00,51.13,51.3,51.09,51.21,79800.0,40.9849,41.1211,40.9528,41.049,79800.0
2013-02-27 09:40:00,51.2,51.3,51.18,51.25,107300.0,41.041,41.1211,41.0249,41.0811,107300.0
2013-02-27 09:45:00,51.27,51.31,51.06,51.08,34500.0,41.0971,41.1291,40.9288,40.9448,34500.0
2013-02-27 09:50:00,51.1,51.19,51.05,51.13,29100.0,40.9608,41.033,40.9207,40.9849,29100.0
2013-02-27 09:55:00,51.15,51.19,51.1,51.12,61800.0,41.0009,41.033,40.9608,40.9768,61800.0
2013-02-27 10:00:00,51.13,51.3,51.12,51.24,129800.0,40.9849,41.1211,40.9768,41.073,129800.0
2013-02-27 10:05:00,51.23,51.29,51.18,51.27,36600.0,41.065,41.1131,41.0249,41.0971,36600.0
2013-02-27 10:10:00,51.27,51.4,51.27,51.34,65400.0,41.0971,41.2013,41.0971,41.1532,65400.0
2013-02-27 10:15:00,51.34,51.43,51.29,51.43,58900.0,41.1532,41.2253,41.1131,41.2253,58900.0
2013-02-27 10:20:00,51.43,51.5,51.41,51.41,89500.0,41.2253,41.2814,41.2093,41.2093,89500.0
2013-02-27 10:25:00,51.41,51.48,51.36,51.41,113700.0,41.2093,41.2654,41.1692,41.2093,113700.0
2013-02-27 10:30:00,51.42,51.42,51.27,51.28,61800.0,41.2173,41.2173,41.0971,41.1051,61800.0
2013-02-27 10:35:00,51.28,51.28,51.17,51.23,52500.0,41.1051,41.1051,41.0169,41.065,52500.0
2013-02-27 10:40:00,51.24,51.3,51.15,51.16,113700.0,41.073,41.1211,41.0009,41.0089,113700.0
2013-02-27 10:45:00,51.15,51.22,51.1,51.1,107000.0,41.0009,41.057,40.9608,40.9608,107000.0
2013-02-27 10:50:00,51.11,51.21,51.08,51.19,217400.0,40.9688,41.049,40.9448,41.033,217400.0
2013-02-27 10:55:00,51.18,51.27,51.18,51.27,82700.0,41.0249,41.0971,41.0249,41.0971,82700.0
2013-02-27 11:00:00,51.27,51.48,51.27,51.45,366000.0,41.0971,41.2654,41.0971,41.2414,366000.0
2013-02-27 11:05:00,51.45,51.47,51.41,51.45,125600.0,41.2414,41.2574,41.2093,41.2414,125600.0
2013-02-27 11:10:00,51.47,51.49,51.43,51.46,123000.0,41.2574,41.2734,41.2253,41.2494,123000.0
2013-02-27 11:15:00,51.45,51.47,51.29,51.4,221600.0,41.2414,41.2574,41.1131,41.2013,221600.0
2013-02-27 11:20:00,51.41,51.49,51.41,51.49,245400.0,41.2093,41.2734,41.2093,41.2734,245400.0
2013-02-27 11:25:00,51.49,51.54,51.48,51.52,102800.0,41.2734,41.3135,41.2654,41.2975,102800.0
2013-02-27 11:30:00,51.52,51.56,51.52,51.54,72900.0,41.2975,41.3295,41.2975,41.3135,72900.0
2013-02-27 11:35:00,51.54,51.56,51.53,51.55,38500.0,41.3135,41.3295,41.3055,41.3215,38500.0
2013-02-27 11:40:00,51.55,51.57,51.54,51.55,50800.0,41.3215,41.3376,41.3135,41.3215,50800.0
2013-02-27 11:45:00,51.56,51.56,51.5,51.52,34900.0,41.3295,41.3295,41.2814,41.2975,34900.0
2013-02-27 11:50:00,51.52,51.61,51.51,51.59,39700.0,41.2975,41.3696,41.2895,41.3536,39700.0
2013-02-27 11:55:00,51.6,51.6,51.54,51.54,39800.0,41.3616,41.3616,41.3135,41.3135,39800.0
2013-02-27 12:00:00,51.54,51.61,51.53,51.58,33400.0,41.3135,41.3696,41.3055,41.3456,33400.0
2013-02-27 12:05:00,51.59,51.59,51.5,51.55,35800.0,41.3536,41.3536,41.2814,41.3215,35800.0
2013-02-27 12:10:00,51.55,51.56,51.51,51.55,11700.0,41.3215,41.3295,41.2895,41.3215,11700.0
2013-02-27 12:15:00,51.56,51.6,51.54,51.58,52300.0,41.3295,41.3616,41.3135,41.3456,52300.0
2013-02-27 12:20:00,51.59,51.69,51.58,51.68,67500.0,41.3536,41.4337,41.3456,41.4257,67500.0
2013-02-27 12:25:00,51.69,51.71,51.68,51.69,29700.0,41.4337,41.4498,41.4257,41.4337,29700.0
2013-02-27 12:30:00,51.69,51.73,51.68,51.7,34500.0,41.4337,41.4658,41.4257,41.4418,34500.0
2013-02-27 12:35:00,51.7,51.71,51.69,51.7,57400.0,41.4418,41.4498,41.4337,41.4418,57400.0
2013-02-27 12:40:00,51.69,51.71,51.69,51.69,30800.0,41.4337,41.4498,41.4337,41.4337,30800.0
2013-02-27 12:45:00,51.7,51.73,51.68,51.69,61500.0,41.4418,41.4658,41.4257,41.4337,61500.0
2013-02-27 12:50:00,51.67,51.67,51.58,51.6,26600.0,41.4177,41.4177,41.3456,41.3616,26600.0
2013-02-27 12:55:00,51.6,51.67,51.58,51.64,34000.0,41.3616,41.4177,41.3456,41.3937,34000.0
2013-02-27 13:00:00,51.65,51.65,51.52,51.57,51200.0,41.4017,41.4017,41.2975,41.3376,51200.0
2013-02-27 13:05:00,51.57,51.59,51.47,51.49,58100.0,41.3376,41.3536,41.2574,41.2734,58100.0
2013-02-27 13:10:00,51.49,51.52,51.44,51.48,49600.0,41.2734,41.2975,41.2334,41.2654,49600.0
2013-02-27 13:15:00,51.47,51.49,51.4,51.41,39000.0,41.2574,41.2734,41.2013,41.2093,39000.0
2013-02-27 13:20:00,51.42,51.43,51.38,51.4,55700.0,41.2173,41.2253,41.1853,41.2013,55700.0
2013-02-27 13:25:00,51.4,51.46,51.38,51.41,73800.0,41.2013,41.2494,41.1853,41.2093,73800.0
2013-02-27 13:30:00,51.43,51.5,51.43,51.5,82000.0,41.2253,41.2814,41.2253,41.2814,82000.0
2013-02-27 13:35:00,51.5,51.54,51.44,51.54,72100.0,41.2814,41.3135,41.2334,41.3135,72100.0
2013-02-27 13:40:00,51.54,51.59,51.5,51.5,83000.0,41.3135,41.3536,41.2814,41.2814,83000.0
2013-02-27 13:45:00,51.5,51.5,51.44,51.45,62800.0,41.2814,41.2814,41.2334,41.2414,62800.0
2013-02-27 13:50:00,51.45,51.5,51.45,51.47,28400.0,41.2414,41.2814,41.2414,41.2574,28400.0
2013-02-27 13:55:00,51.47,51.48,51.45,51.47,28600.0,41.2574,41.2654,41.2414,41.2574,28600.0
2013-02-27 14:00:00,51.48,51.49,51.45,51.45,43600.0,41.2654,41.2734,41.2414,41.2414,43600.0
2013-02-27 14:05:00,51.45,51.48,51.44,51.47,34300.0,41.2414,41.2654,41.2334,41.2574,34300.0
2013-02-27 14:10:00,51.48,51.49,51.46,51.48,67500.0,41.2654,41.2734,41.2494,41.2654,67500.0
2013-02-27 14:15:00,51.48,51.48,51.46,51.46,20300.0,41.2654,41.2654,41.2494,41.2494,20300.0
2013-02-27 14:20:00,51.47,51.48,51.44,51.46,53400.0,41.2574,41.2654,41.2334,41.2494,53400.0
2013-02-27 14:25:00,51.45,51.48,51.41,51.43,69800.0,41.2414,41.2654,41.2093,41.2253,69800.0
2013-02-27 14:30:00,51.43,51.47,51.4,51.45,54200.0,41.2253,41.2574,41.2013,41.2414,54200.0
2013-02-27 14:35:00,51.45,51.45,51.38,51.42,39100.0,41.2414,41.2414,41.1853,41.2173,39100.0
2013-02-27 14:40:00,51.42,51.42,51.38,51.41,24600.0,41.2173,41.2173,41.1853,41.2093,24600.0
2013-02-27 14:45:00,51.41,51.43,51.39,51.41,79700.0,41.2093,41.2253,41.1933,41.2093,79700.0
2013-02-27 14:50:00,51.4,51.4,51.32,51.33,61500.0,41.2013,41.2013,41.1372,41.1452,61500.0
2013-02-27 14:55:00,51.34,51.38,51.29,51.29,93100.0,41.1532,41.1853,41.1131,41.1131,93100.0
2013-02-27 15:00:00,51.3,51.38,51.29,51.36,63800.0,41.1211,41.1853,41.1131,41.1692,63800.0
2013-02-27 15:05:00,51.37,51.42,51.33,51.37,117300.0,41.1772,41.2173,41.1452,41.1772,117300.0
2013-02-27 15:10:00,51.38,51.46,51.34,51.41,101000.0,41.1853,41.2494,41.1532,41.2093,101000.0
2013-02-27 15:15:00,51.4,51.46,51.4,51.43,44900.0,41.2013,41.2494,41.2013,41.2253,44900.0
2013-02-27 15:20:00,51.43,51.47,51.42,51.43,68200.0,41.2253,41.2574,41.2173,41.2253,68200.0
2013-02-27 15:25:00,51.43,51.48,51.4,51.44,112000.0,41.2253,41.2654,41.2013,41.2334,112000.0
2013-02-27 15:30:00,51.44,51.51,51.44,51.47,168500.0,41.2334,41.2895,41.2334,41.2574,168500.0
2013-02-27 15:35:00,51.48,51.61,51.47,51.6,150900.0,41.2654,41.3696,41.2574,41.3616,150900.0
2013-02-27 15:40:00,51.6,51.65,51.57,51.62,108700.0,41.3616,41.4017,41.3376,41.3776,108700.0
2013-02-27 15:45:00,51.61,51.63,51.56,51.56,118700.0,41.3696,41.3857,41.3295,41.3295,118700.0
2013-02-27 15:50:00,51.57,51.67,51.57,51.66,119300.0,41.3376,41.4177,41.3376,41.4097,119300.0
2013-02-27 15:55:00,51.66,51.66,51.59,51.59,308200.0,41.4097,41.4097,41.3536,41.3536,308200.0
2013-02-28 09:30:00,51.4,51.4,51.11,51.12,119600.0,41.2013,41.2013,40.9688,40.9768,119600.0
2013-02-28 09:35:00,51.16,51.29,51.1,51.25,83400.0,41.0089,41.1131,40.9608,41.0811,83400.0
2013-02-28 09:40:00,51.25,51.29,51.12,51.19,83100.0,41.0811,41.1131,40.9768,41.033,83100.0
2013-02-28 09:45:00,51.2,51.25,51.11,51.15,78500.0,41.041,41.0811,40.9688,41.0009,78500.0
2013-02-28 09:50:00,51.13,51.14,50.87,50.93,114100.0,40.9849,40.9929,40.7765,40.8245,114100.0
2013-02-28 09:55:00,50.92,50.96,50.74,50.91,123800.0,40.8165,40.8486,40.6722,40.8085,123800.0
2013-02-28 10:00:00,50.9,50.93,50.78,50.78,113100.0,40.8005,40.8245,40.7043,40.7043,113100.0
2013-02-28 10:05:00,50.78,51.06,50.77,50.93,227300.0,40.7043,40.9288,40.6963,40.8245,227300.0
2013-02-28 10:10:00,50.92,51.06,50.89,51.05,160900.0,40.8165,40.9288,40.7925,40.9207,160900.0
2013-02-28 10:15:00,51.05,51.15,51.03,51.09,67900.0,40.9207,41.0009,40.9047,40.9528,67900.0
2013-02-28 10:20:00,51.11,51.25,51.09,51.13,71400.0,40.9688,41.0811,40.9528,40.9849,71400.0
2013-02-28 10:25:00,51.13,51.2,51.12,51.14,75300.0,40.9849,41.041,40.9768,40.9929,75300.0
2013-02-28 10:30:00,51.14,51.14,51.05,51.05,106500.0,40.9929,40.9929,40.9207,40.9207,106500.0
2013-02-28 10:35:00,51.06,51.11,51.05,51.1,75200.0,40.9288,40.9688,40.9207,40.9608,75200.0
2013-02-28 10:40:00,51.09,51.17,51.05,51.17,73700.0,40.9528,41.0169,40.9207,41.0169,73700.0
2013-02-28 10:45:00,51.16,51.18,51.07,51.1,77800.0,41.0089,41.0249,40.9368,40.9608,77800.0
2013-02-28 10:50:00,51.1,51.13,51.08,51.1,35200.0,40.9608,40.9849,40.9448,40.9608,35200.0
2013-02-28 10:55:00,51.1,51.2,51.06,51.17,82200.0,40.9608,41.041,40.9288,41.0169,82200.0
2013-02-28 11:00:00,51.17,51.22,51.11,51.21,63700.0,41.0169,41.057,40.9688,41.049,63700.0
2013-02-28 11:05:00,51.21,51.34,51.21,51.34,95400.0,41.049,41.1532,41.049,41.1532,95400.0
2013-02-28 11:10:00,51.33,51.36,51.31,51.31,63600.0,41.1452,41.1692,41.1291,41.1291,63600.0
2013-02-28 11:15:00,51.31,51.34,51.26,51.27,70200.0,41.1291,41.1532,41.0891,41.0971,70200.0
2013-02-28 11:20:00,51.27,51.3,51.18,51.27,75200.0,41.0971,41.1211,41.0249,41.0971,75200.0
2013-02-28 11:25:00,51.26,51.4,51.25,51.4,48800.0,41.0891,41.2013,41.0811,41.2013,48800.0
2013-02-28 11:30:00,51.39,51.39,51.28,51.29,40100.0,41.1933,41.1933,41.1051,41.1131,40100.0
2013-02-28 11:35:00,51.28,51.28,51.15,51.16,20000.0,41.1051,41.1051,41.0009,41.0089,20000.0
2013-02-28 11:40:00,51.15,51.25,51.11,51.24,151000.0,41.0009,41.0811,40.9688,41.073,151000.0
2013-02-28 11:45:00,51.25,51.29,51.24,51.29,28600.0,41.0811,41.1131,41.073,41.1131,28600.0
2013-02-28 11:50:00,51.29,51.34,51.26,51.27,19800.0,41.1131,41.1532,41.0891,41.0971,19800.0
2013-02-28 11:55:00,51.27,51.29,51.21,51.28,60900.0,41.0971,41.1131,41.049,41.1051,60900.0
2013-02-28 12:00:00,51.27,51.32,51.22,51.23,58800.0,41.0971,41.1372,41.057,41.065,58800.0
2013-02-28 12:05:00,51.23,51.26,51.21,51.24,26800.0,41.065,41.0891,41.049,41.073,26800.0
2013-02-28 12:10:00,51.24,51.25,51.19,51.22,27000.0,41.073,41.0811,41.033,41.057,27000.0
2013-02-28 12:15:00,51.23,51.3,51.23,51.29,20400.0,41.065,41.1211,41.065,41.1131,20400.0
2013-02-28 12:20:00,51.3,51.34,51.28,51.33,25100.0,41.1211,41.1532,41.1051,41.1452,25100.0
2013-02-28 12:25:00,51.33,51.35,51.27,51.3,20700.0,41.1452,41.1612,41.0971,41.1211,20700.0
2013-02-28 12:30:00,51.3,51.4,51.3,51.4,32800.0,41.1211,41.2013,41.1211,41.2013,32800.0
2013-02-28 12:35:00,51.4,51.46,51.4,51.45,67700.0,41.2013,41.2494,41.2013,41.2414,67700.0
2013-02-28 12:40:00,51.45,51.53,51.45,51.52,47600.0,41.2414,41.3055,41.2414,41.2975,47600.0
2013-02-28 12:45:00,51.51,51.53,51.48,51.5,20700.0,41.2895,41.3055,41.2654,41.2814,20700.0
2013-02-28 12:50:00,51.48,51.51,51.47,51.47,28400.0,41.2654,41.2895,41.2574,41.2574,28400.0
2013-02-28 12:55:00,51.47,51.52,51.44,51.46,55100.0,41.2574,41.2975,41.2334,41.2494,55100.0
2013-02-28 13:00:00,51.46,51.5,51.45,51.49,26800.0,41.2494,41.2814,41.2414,41.2734,26800.0
2013-02-28 13:05:00,51.5,51.51,51.48,51.51,32900.0,41.2814,41.2895,41.2654,41.2895,32900.0
2013-02-28 13:10:00,51.5,51.51,51.47,51.48,44500.0,41.2814,41.2895,41.2574,41.2654,44500.0
2013-02-28 13:15:00,51.48,51.53,51.48,51.53,38600.0,41.2654,41.3055,41.2654,41.3055,38600.0
2013-02-28 13:20:00,51.51,51.59,51.49,51.59,73000.0,41.2895,41.3536,41.2734,41.3536,73000.0
2013-02-28 13:25:00,51.6,51.63,51.59,51.6,94100.0,41.3616,41.3857,41.3536,41.3616,94100.0
2013-02-28 13:30:00,51.59,51.61,51.52,51.55,37000.0,41.3536,41.3696,41.2975,41.3215,37000.0
2013-02-28 13:35:00,51.56,51.59,51.51,51.52,40700.0,41.3295,41.3536,41.2895,41.2975,40700.0
2013-02-28 13:40:00,51.51,51.52,51.43,51.44,41000.0,41.2895,41.2975,41.2253,41.2334,41000.0
2013-02-28 13:45:00,51.44,51.45,51.4,51.44,49800.0,41.2334,41.2414,41.2013,41.2334,49800.0
2013-02-28 13:50:00,51.44,51.44,51.34,51.36,106000.0,41.2334,41.2334,41.1532,41.1692,106000.0
2013-02-28 13:55:00,51.37,51.41,51.3,51.3,100600.0,41.1772,41.2093,41.1211,41.1211,100600.0
2013-02-28 14:00:00,51.3,51.36,51.27,51.32,68300.0,41.1211,41.1692,41.0971,41.1372,68300.0
2013-02-28 14:05:00,51.33,51.35,51.3,51.34,68900.0,41.1452,41.1612,41.1211,41.1532,68900.0
2013-02-28 14:10:00,51.34,51.39,51.32,51.38,50200.0,41.1532,41.1933,41.1372,41.1853,50200.0
2013-02-28 14:15:00,51.37,51.42,51.37,51.38,42600.0,41.1772,41.2173,41.1772,41.1853,42600.0
2013-02-28 14:20:00,51.39,51.42,51.38,51.41,135500.0,41.1933,41.2173,41.1853,41.2093,135500.0
2013-02-28 14:25:00,51.42,51.42,51.37,51.42,46300.0,41.2173,41.2173,41.1772,41.2173,46300.0
2013-02-28 14:30:00,51.43,51.45,51.29,51.29,84500.0,41.2253,41.2414,41.1131,41.1131,84500.0
2013-02-28 14:35:00,51.29,51.3,51.18,51.28,88200.0,41.1131,41.1211,41.0249,41.1051,88200.0
2013-02-28 14:40:00,51.28,51.29,51.22,51.26,54100.0,41.1051,41.1131,41.057,41.0891,54100.0
2013-02-28 14:45:00,51.26,51.29,51.18,51.23,76600.0,41.0891,41.1131,41.0249,41.065,76600.0
2013-02-28 14:50:00,51.23,51.23,51.12,51.14,46800.0,41.065,41.065,40.9768,40.9929,46800.0
2013-02-28 14:55:00,51.15,51.18,51.13,51.17,55300.0,41.0009,41.0249,40.9849,41.0169,55300.0
2013-02-28 15:00:00,51.16,51.18,51.12,51.15,64700.0,41.0089,41.0249,40.9768,41.0009,64700.0
2013-02-28 15:05:00,51.15,51.16,51.05,51.14,80100.0,41.0009,41.0089,40.9207,40.9929,80100.0
2013-02-28 15:10:00,51.14,51.17,51.14,51.17,53500.0,40.9929,41.0169,40.9929,41.0169,53500.0
2013-02-28 15:15:00,51.17,51.18,51.13,51.18,66400.0,41.0169,41.0249,40.9849,41.0249,66400.0
2013-02-28 15:20:00,51.18,51.28,51.17,51.28,60000.0,41.0249,41.1051,41.0169,41.1051,60000.0
2013-02-28 15:25:00,51.28,51.3,51.22,51.27,79400.0,41.1051,41.1211,41.057,41.0971,79400.0
2013-02-28 15:30:00,51.27,51.29,51.22,51.23,93000.0,41.0971,41.1131,41.057,41.065,93000.0
2013-02-28 15:35:00,51.22,51.31,51.21,51.3,72500.0,41.057,41.1291,41.049,41.1211,72500.0
2013-02-28 15:40:00,51.3,51.31,51.2,51.2,124100.0,41.1211,41.1291,41.041,41.041,124100.0
2013-02-28 15:45:00,51.21,51.28,51.17,51.23,128400.0,41.049,41.1051,41.0169,41.065,128400.0
2013-02-28 15:50:00,51.23,51.24,51.14,51.14,119200.0,41.065,41.073,40.9929,40.9929,119200.0
2013-02-28 15:55:00,51.15,51.15,51.04,51.04,327600.0,41.0009,41.0009,40.9127,40.9127,327600.0
2013-03-01 09:30:00,50.2,50.51,50.2,50.4,397400.0,40.2394,40.4879,40.2394,40.3997,397400.0
2013-03-01 09:35:00,50.43,50.67,50.35,50.52,221700.0,40.4238,40.6161,40.3596,40.4959,221700.0
2013-03-01 09:40:00,50.52,50.58,50.43,50.52,455000.0,40.4959,40.544,40.4238,40.4959,455000.0
2013-03-01 09:45:00,50.52,50.68,50.46,50.62,260400.0,40.4959,40.6242,40.4478,40.5761,260400.0
2013-03-01 09:50:00,50.61,51.14,50.6,51.09,235200.0,40.568,40.9929,40.56,40.9528,235200.0
2013-03-01 09:55:00,51.09,51.2,51.02,51.07,162000.0,40.9528,41.041,40.8967,40.9368,162000.0
2013-03-01 10:00:00,51.08,51.39,51.08,51.38,175800.0,40.9448,41.1933,40.9448,41.1853,175800.0
2013-03-01 10:05:00,51.38,51.41,51.27,51.32,342300.0,41.1853,41.2093,41.0971,41.1372,342300.0
2013-03-01 10:10:00,51.32,51.33,51.25,51.27,245400.0,41.1372,41.1452,41.0811,41.0971,245400.0
2013-03-01 10:15:00,51.26,51.3,51.18,51.26,290100.0,41.0891,41.1211,41.0249,41.0891,290100.0
2013-03-01 10:20:00,51.25,51.3,51.2,51.27,313400.0,41.0811,41.1211,41.041,41.0971,313400.0
2013-03-01 10:25:00,51.26,51.44,51.25,51.44,191500.0,41.0891,41.2334,41.0811,41.2334,191500.0
2013-03-01 10:30:00,51.42,51.44,51.24,51.25,174700.0,41.2173,41.2334,41.073,41.0811,174700.0
2013-03-01 10:35:00,51.25,51.34,51.24,51.3,191000.0,41.0811,41.1532,41.073,41.1211,191000.0
2013-03-01 10:40:00,51.3,51.36,51.29,51.36,107500.0,41.1211,41.1692,41.1131,41.1692,107500.0
2013-03-01 10:45:00,51.35,51.36,51.29,51.31,132500.0,41.1612,41.1692,41.1131,41.1291,132500.0
2013-03-01 10:50:00,51.31,51.38,51.29,51.36,201300.0,41.1291,41.1853,41.1131,41.1692,201300.0
2013-03-01 10:55:00,51.37,51.38,51.34,51.38,67700.0,41.1772,41.1853,41.1532,41.1853,67700.0
2013-03-01 11:00:00,51.38,51.42,51.34,51.35,124400.0,41.1853,41.2173,41.1532,41.1612,124400.0
2013-03-01 11:05:00,51.35,51.43,51.34,51.39,152100.0,41.1612,41.2253,41.1532,41.1933,152100.0
2013-03-01 11:10:00,51.39,51.4,51.3,51.35,169000.0,41.1933,41.2013,41.1211,41.1612,169000.0
2013-03-01 11:15:00,51.35,51.39,51.33,51.36,89200.0,41.1612,41.1933,41.1452,41.1692,89200.0
2013-03-01 11:20:00,51.37,51.37,51.29,51.35,69000.0,41.1772,41.1772,41.1131,41.1612,69000.0
2013-03-01 11:25:00,51.36,51.39,51.29,51.33,97800.0,41.1692,41.1933,41.1131,41.1452,97800.0
2013-03-01 11:30:00,51.33,51.39,51.28,51.29,104600.0,41.1452,41.1933,41.1051,41.1131,104600.0
2013-03-01 11:35:00,51.28,51.29,51.2,51.2,95700.0,41.1051,41.1131,41.041,41.041,95700.0
2013-03-01 11:40:00,51.19,51.26,51.17,51.26,167800.0,41.033,41.0891,41.0169,41.0891,167800.0
2013-03-01 11:45:00,51.27,51.29,51.22,51.28,90500.0,41.0971,41.1131,41.057,41.1051,90500.0
2013-03-01 11:50:00,51.28,51.31,51.21,51.29,106500.0,41.1051,41.1291,41.049,41.1131,106500.0
2013-03-01 11:55:00,51.29,51.4,51.25,51.4,248900.0,41.1131,41.2013,41.0811,41.2013,248900.0
2013-03-01 12:00:00,51.4,51.46,51.36,51.44,100300.0,41.2013,41.2494,41.1692,41.2334,100300.0
2013-03-01 12:05:00,51.43,51.47,51.4,51.44,104700.0,41.2253,41.2574,41.2013,41.2334,104700.0
2013-03-01 12:10:00,51.45,51.48,51.38,51.38,69700.0,41.2414,41.2654,41.1853,41.1853,69700.0
2013-03-01 12:15:00,51.38,51.49,51.37,51.46,78700.0,41.1853,41.2734,41.1772,41.2494,78700.0
2013-03-01 12:20:00,51.45,51.47,51.38,51.4,71400.0,41.2414,41.2574,41.1853,41.2013,71400.0
2013-03-01 12:25:00,51.4,51.44,51.36,51.41,67000.0,41.2013,41.2334,41.1692,41.2093,67000.0
2013-03-01 12:30:00,51.41,51.48,51.41,51.43,81800.0,41.2093,41.2654,41.2093,41.2253,81800.0
2013-03-01 12:35:00,51.42,51.48,51.39,51.47,59400.0,41.2173,41.2654,41.1933,41.2574,59400.0
2013-03-01 12:40:00,51.46,51.49,51.44,51.45,100500.0,41.2494,41.2734,41.2334,41.2414,100500.0
2013-03-01 12:45:00,51.44,51.48,51.4,51.47,56900.0,41.2334,41.2654,41.2013,41.2574,56900.0
2013-03-01 12:50:00,51.47,51.5,51.44,51.46,97700.0,41.2574,41.2814,41.2334,41.2494,97700.0
2013-03-01 12:55:00,51.47,51.51,51.43,51.49,80400.0,41.2574,41.2895,41.2253,41.2734,80400.0
2013-03-01 13:00:00,51.48,51.53,51.48,51.51,73000.0,41.2654,41.3055,41.2654,41.2895,73000.0
2013-03-01 13:05:00,51.52,51.53,51.49,51.51,67400.0,41.2975,41.3055,41.2734,41.2895,67400.0
2013-03-01 13:10:00,51.51,51.6,51.5,51.6,62500.0,41.2895,41.3616,41.2814,41.3616,62500.0
2013-03-01 13:15:00,51.59,51.62,51.54,51.55,74400.0,41.3536,41.3776,41.3135,41.3215,74400.0
2013-03-01 13:20:00,51.56,51.62,51.54,51.59,35700.0,41.3295,41.3776,41.3135,41.3536,35700.0
2013-03-01 13:25:00,51.6,51.64,51.54,51.63,56700.0,41.3616,41.3937,41.3135,41.3857,56700.0
2013-03-01 13:30:00,51.62,51.63,51.5,51.57,77300.0,41.3776,41.3857,41.2814,41.3376,77300.0
2013-03-01 13:35:00,51.57,51.63,51.54,51.63,99100.0,41.3376,41.3857,41.3135,41.3857,99100.0
2013-03-01 13:40:00,51.64,51.65,51.51,51.57,105800.0,41.3937,41.4017,41.2895,41.3376,105800.0
2013-03-01 13:45:00,51.57,51.64,51.55,51.62,64600.0,41.3376,41.3937,41.3215,41.3776,64600.0
2013-03-01 13:50:00,51.61,51.61,51.52,51.61,89000.0,41.3696,41.3696,41.2975,41.3696,89000.0
2013-03-01 13:55:00,51.61,51.67,51.56,51.58,96400.0,41.3696,41.4177,41.3295,41.3456,96400.0
2013-03-01 14:00:00,51.58,51.71,51.58,51.69,104500.0,41.3456,41.4498,41.3456,41.4337,104500.0
2013-03-01 14:05:00,51.69,51.71,51.63,51.65,127600.0,41.4337,41.4498,41.3857,41.4017,127600.0
2013-03-01 14:10:00,51.64,51.7,51.59,51.61,103400.0,41.3937,41.4418,41.3536,41.3696,103400.0
2013-03-01 14:15:00,51.6,51.64,51.55,51.64,31100.0,41.3616,41.3937,41.3215,41.3937,31100.0
2013-03-01 14:20:00,51.65,51.68,51.54,51.55,68800.0,41.4017,41.4257,41.3135,41.3215,68800.0
2013-03-01 14:25:00,51.55,51.55,51.51,51.55,35900.0,41.3215,41.3215,41.2895,41.3215,35900.0
2013-03-01 14:30:00,51.55,51.57,51.51,51.57,41600.0,41.3215,41.3376,41.2895,41.3376,41600.0
2013-03-01 14:35:00,51.57,51.61,51.56,51.56,25900.0,41.3376,41.3696,41.3295,41.3295,25900.0
2013-03-01 14:40:00,51.57,51.62,51.57,51.61,35000.0,41.3376,41.3776,41.3376,41.3696,35000.0
2013-03-01 14:45:00,51.61,51.62,51.49,51.49,51900.0,41.3696,41.3776,41.2734,41.2734,51900.0
2013-03-01 14:50:00,51.49,51.51,51.46,51.48,78000.0,41.2734,41.2895,41.2494,41.2654,78000.0
2013-03-01 14:55:00,51.48,51.55,51.4,51.43,139400.0,41.2654,41.3215,41.2013,41.2253,139400.0
2013-03-01 15:00:00,51.43,51.46,51.38,51.39,118000.0,41.2253,41.2494,41.1853,41.1933,118000.0
2013-03-01 15:05:00,51.4,51.61,51.36,51.61,137900.0,41.2013,41.3696,41.1692,41.3696,137900.0
2013-03-01 15:10:00,51.61,51.75,51.61,51.75,158600.0,41.3696,41.4818,41.3696,41.4818,158600.0
2013-03-01 15:15:00,51.74,51.79,51.72,51.79,171500.0,41.4738,41.5139,41.4578,41.5139,171500.0
2013-03-01 15:20:00,51.8,51.91,51.78,51.89,161000.0,41.5219,41.6101,41.5059,41.5941,161000.0
2013-03-01 15:25:00,51.9,51.95,51.85,51.9,137600.0,41.6021,41.6422,41.562,41.6021,137600.0
2013-03-01 15:30:00,51.91,51.93,51.8,51.8,204400.0,41.6101,41.6261,41.5219,41.5219,204400.0
2013-03-01 15:35:00,51.81,51.85,51.77,51.82,121700.0,41.5299,41.562,41.4979,41.538,121700.0
2013-03-01 15:40:00,51.82,51.82,51.63,51.65,123000.0,41.538,41.538,41.3857,41.4017,123000.0
2013-03-01 15:45:00,51.64,51.81,51.61,51.8,175800.0,41.3937,41.5299,41.3696,41.5219,175800.0
2013-03-01 15:50:00,51.79,51.81,51.76,51.77,442600.0,41.5139,41.5299,41.4899,41.4979,442600.0
2013-03-01 15:55:00,51.77,51.88,51.74,51.88,513700.0,41.4979,41.5861,41.4738,41.5861,513700.0
2013-03-04 09:30:00,51.74,52.25,51.73,52.19,198400.0,41.4738,41.8826,41.4658,41.8345,198400.0
2013-03-04 09:35:00,52.19,52.25,52.07,52.09,251700.0,41.8345,41.8826,41.7384,41.7544,251700.0
2013-03-04 09:40:00,52.09,52.15,52.05,52.13,160300.0,41.7544,41.8025,41.7223,41.7864,160300.0
2013-03-04 09:45:00,52.12,52.14,52.0,52.05,70600.0,41.7784,41.7945,41.6822,41.7223,70600.0
2013-03-04 09:50:00,52.05,52.06,51.94,52.0,88500.0,41.7223,41.7303,41.6341,41.6822,88500.0
2013-03-04 09:55:00,52.01,52.03,51.87,51.93,182400.0,41.6903,41.7063,41.578,41.6261,182400.0
2013-03-04 10:00:00,51.93,52.0,51.93,51.99,285000.0,41.6261,41.6822,41.6261,41.6742,285000.0
2013-03-04 10:05:00,51.99,52.03,51.93,51.94,161400.0,41.6742,41.7063,41.6261,41.6341,161400.0
2013-03-04 10:10:00,51.94,51.94,51.8,51.84,77400.0,41.6341,41.6341,41.5219,41.554,77400.0
2013-03-04 10:15:00,51.83,51.84,51.79,51.82,54000.0,41.546,41.554,41.5139,41.538,54000.0
2013-03-04 10:20:00,51.83,51.85,51.78,51.81,50800.0,41.546,41.562,41.5059,41.5299,50800.0
2013-03-04 10:25:00,51.81,51.88,51.77,51.84,57000.0,41.5299,41.5861,41.4979,41.554,57000.0
2013-03-04 10:30:00,51.84,51.98,51.82,51.93,113300.0,41.554,41.6662,41.538,41.6261,113300.0
2013-03-04 10:35:00,51.91,52.01,51.88,51.97,125700.0,41.6101,41.6903,41.5861,41.6582,125700.0
2013-03-04 10:40:00,51.97,52.03,51.95,52.03,224400.0,41.6582,41.7063,41.6422,41.7063,224400.0
2013-03-04 10:45:00,52.04,52.12,52.04,52.11,90400.0,41.7143,41.7784,41.7143,41.7704,90400.0
2013-03-04 10:50:00,52.12,52.12,52.0,52.05,63000.0,41.7784,41.7784,41.6822,41.7223,63000.0
2013-03-04 10:55:00,52.04,52.07,52.01,52.06,34900.0,41.7143,41.7384,41.6903,41.7303,34900.0
2013-03-04 11:00:00,52.06,52.07,51.95,51.98,96300.0,41.7303,41.7384,41.6422,41.6662,96300.0
2013-03-04 11:05:00,51.98,52.01,51.95,52.01,105300.0,41.6662,41.6903,41.6422,41.6903,105300.0
2013-03-04 11:10:00,52.0,52.04,51.98,52.03,96800.0,41.6822,41.7143,41.6662,41.7063,96800.0
2013-03-04 11:15:00,52.03,52.19,52.02,52.19,81100.0,41.7063,41.8345,41.6983,41.8345,81100.0
2013-03-04 11:20:00,52.19,52.2,52.1,52.14,72500.0,41.8345,41.8426,41.7624,41.7945,72500.0
2013-03-04 11:25:00,52.14,52.17,52.09,52.1,36300.0,41.7945,41.8185,41.7544,41.7624,36300.0
2013-03-04 11:30:00,52.09,52.12,52.07,52.08,95600.0,41.7544,41.7784,41.7384,41.7464,95600.0
2013-03-04 11:35:00,52.08,52.09,52.06,52.08,48600.0,41.7464,41.7544,41.7303,41.7464,48600.0
2013-03-04 11:40:00,52.08,52.1,52.05,52.07,43600.0,41.7464,41.7624,41.7223,41.7384,43600.0
2013-03-04 11:45:00,52.07,52.1,52.06,52.09,28400.0,41.7384,41.7624,41.7303,41.7544,28400.0
2013-03-04 11:50:00,52.09,52.15,52.08,52.12,36600.0,41.7544,41.8025,41.7464,41.7784,36600.0
2013-03-04 11:55:00,52.11,52.17,52.11,52.16,55700.0,41.7704,41.8185,41.7704,41.8105,55700.0
2013-03-04 12:00:00,52.17,52.22,52.16,52.22,126600.0,41.8185,41.8586,41.8105,41.8586,126600.0
2013-03-04 12:05:00,52.21,52.23,52.17,52.23,306100.0,41.8506,41.8666,41.8185,41.8666,306100.0
2013-03-04 12:10:00,52.23,52.36,52.22,52.36,84100.0,41.8666,41.9708,41.8586,41.9708,84100.0
2013-03-04 12:15:00,52.36,52.4,52.33,52.38,113300.0,41.9708,42.0029,41.9468,41.9868,113300.0
2013-03-04 12:20:00,52.37,52.4,52.33,52.4,218300.0,41.9788,42.0029,41.9468,42.0029,218300.0
2013-03-04 12:25:00,52.39,52.44,52.37,52.4,137400.0,41.9949,42.0349,41.9788,42.0029,137400.0
2013-03-04 12:30:00,52.4,52.43,52.37,52.41,86900.0,42.0029,42.0269,41.9788,42.0109,86900.0
2013-03-04 12:35:00,52.4,52.43,52.39,52.4,39500.0,42.0029,42.0269,41.9949,42.0029,39500.0
2013-03-04 12:40:00,52.4,52.43,52.39,52.42,30700.0,42.0029,42.0269,41.9949,42.0189,30700.0
2013-03-04 12:45:00,52.42,52.46,52.39,52.46,27100.0,42.0189,42.051,41.9949,42.051,27100.0
2013-03-04 12:50:00,52.46,52.52,52.45,52.5,53200.0,42.051,42.0991,42.043,42.083,53200.0
2013-03-04 12:55:00,52.51,52.55,52.46,52.49,124100.0,42.091,42.1231,42.051,42.075,124100.0
2013-03-04 13:00:00,52.48,52.49,52.44,52.49,125800.0,42.067,42.075,42.0349,42.075,125800.0
2013-03-04 13:05:00,52.49,52.53,52.49,52.51,103200.0,42.075,42.1071,42.075,42.091,103200.0
2013-03-04 13:10:00,52.5,52.6,52.5,52.6,41000.0,42.083,42.1632,42.083,42.1632,41000.0
2013-03-04 13:15:00,52.61,52.7,52.6,52.69,120800.0,42.1712,42.2433,42.1632,42.2353,120800.0
2013-03-04 13:20:00,52.69,52.81,52.69,52.81,130900.0,42.2353,42.3315,42.2353,42.3315,130900.0
2013-03-04 13:25:00,52.79,52.9,52.78,52.9,102600.0,42.3155,42.4037,42.3075,42.4037,102600.0
2013-03-04 13:30:00,52.89,52.95,52.81,52.82,115700.0,42.3956,42.4437,42.3315,42.3395,115700.0
2013-03-04 13:35:00,52.82,52.83,52.68,52.7,66000.0,42.3395,42.3476,42.2273,42.2433,66000.0
2013-03-04 13:40:00,52.69,52.71,52.64,52.66,302200.0,42.2353,42.2514,42.1953,42.2113,302200.0
2013-03-04 13:45:00,52.67,52.72,52.66,52.71,35700.0,42.2193,42.2594,42.2113,42.2514,35700.0
2013-03-04 13:50:00,52.71,52.87,52.71,52.85,68500.0,42.2514,42.3796,42.2514,42.3636,68500.0
2013-03-04 13:55:00,52.85,52.87,52.78,52.85,41300.0,42.3636,42.3796,42.3075,42.3636,41300.0
2013-03-04 14:00:00,52.84,52.86,52.75,52.76,63400.0,42.3556,42.3716,42.2834,42.2914,63400.0
2013-03-04 14:05:00,52.75,52.84,52.75,52.82,57700.0,42.2834,42.3556,42.2834,42.3395,57700.0
2013-03-04 14:10:00,52.82,52.84,52.81,52.83,50400.0,42.3395,42.3556,42.3315,42.3476,50400.0
2013-03-04 14:15:00,52.83,52.9,52.83,52.86,64600.0,42.3476,42.4037,42.3476,42.3716,64600.0
2013-03-04 14:20:00,52.86,52.88,52.85,52.88,29700.0,42.3716,42.3876,42.3636,42.3876,29700.0
2013-03-04 14:25:00,52.87,53.12,52.87,53.1,352700.0,42.3796,42.58,42.3796,42.564,352700.0
2013-03-04 14:30:00,53.1,53.14,53.06,53.12,109300.0,42.564,42.596,42.5319,42.58,109300.0
2013-03-04 14:35:00,53.12,53.19,53.09,53.18,127500.0,42.58,42.6361,42.556,42.6281,127500.0
2013-03-04 14:40:00,53.18,53.23,53.12,53.22,69500.0,42.6281,42.6682,42.58,42.6602,69500.0
2013-03-04 14:45:00,53.21,53.22,53.12,53.19,70100.0,42.6522,42.6602,42.58,42.6361,70100.0
2013-03-04 14:50:00,53.19,53.2,53.11,53.17,76600.0,42.6361,42.6441,42.572,42.6201,76600.0
2013-03-04 14:55:00,53.17,53.2,53.09,53.1,146800.0,42.6201,42.6441,42.556,42.564,146800.0
2013-03-04 15:00:00,53.1,53.12,53.08,53.09,93700.0,42.564,42.58,42.5479,42.556,93700.0
2013-03-04 15:05:00,53.09,53.13,53.07,53.11,95900.0,42.556,42.588,42.5399,42.572,95900.0
2013-03-04 15:10:00,53.11,53.12,53.02,53.03,83500.0,42.572,42.58,42.4999,42.5079,83500.0
2013-03-04 15:15:00,53.02,53.03,52.97,53.0,126700.0,42.4999,42.5079,42.4598,42.4838,126700.0
2013-03-04 15:20:00,53.0,53.06,52.98,53.03,117600.0,42.4838,42.5319,42.4678,42.5079,117600.0
2013-03-04 15:25:00,53.03,53.11,53.03,53.08,101300.0,42.5079,42.572,42.5079,42.5479,101300.0
2013-03-04 15:30:00,53.08,53.1,53.01,53.1,112900.0,42.5479,42.564,42.4918,42.564,112900.0
2013-03-04 15:35:00,53.1,53.1,53.04,53.05,96900.0,42.564,42.564,42.5159,42.5239,96900.0
2013-03-04 15:40:00,53.04,53.06,53.02,53.03,124000.0,42.5159,42.5319,42.4999,42.5079,124000.0
2013-03-04 15:45:00,53.02,53.1,52.98,53.1,190600.0,42.4999,42.564,42.4678,42.564,190600.0
2013-03-04 15:50:00,53.09,53.11,53.08,53.1,173400.0,42.556,42.572,42.5479,42.564,173400.0
2013-03-04 15:55:00,53.09,53.18,53.07,53.13,434700.0,42.556,42.6281,42.5399,42.588,434700.0
2013-03-05 09:30:00,53.71,54.08,53.43,53.98,280100.0,43.0529,43.3495,42.8285,43.2694,280100.0
2013-03-05 09:35:00,53.99,54.38,53.97,54.25,246700.0,43.2774,43.59,43.2614,43.4858,246700.0
2013-03-05 09:40:00,54.27,54.43,53.98,54.06,217900.0,43.5018,43.6301,43.2694,43.3335,217900.0
2013-03-05 09:45:00,54.05,54.14,54.0,54.02,148900.0,43.3255,43.3976,43.2854,43.3014,148900.0
2013-03-05 09:50:00,54.03,54.06,53.96,54.02,195300.0,43.3095,43.3335,43.2533,43.3014,195300.0
2013-03-05 09:55:00,54.03,54.11,54.01,54.11,94800.0,43.3095,43.3736,43.2934,43.3736,94800.0
2013-03-05 10:00:00,54.11,54.35,54.11,54.27,417000.0,43.3736,43.566,43.3736,43.5018,417000.0
2013-03-05 10:05:00,54.27,54.45,54.25,54.39,229900.0,43.5018,43.6461,43.4858,43.598,229900.0
2013-03-05 10:10:00,54.38,54.44,54.32,54.39,188000.0,43.59,43.6381,43.5419,43.598,188000.0
2013-03-05 10:15:00,54.39,54.52,54.38,54.49,125500.0,43.598,43.7022,43.59,43.6782,125500.0
2013-03-05 10:20:00,54.49,54.53,54.44,54.52,135200.0,43.6782,43.7102,43.6381,43.7022,135200.0
2013-03-05 10:25:00,54.53,54.7,54.52,54.7,160500.0,43.7102,43.8465,43.7022,43.8465,160500.0
2013-03-05 10:30:00,54.69,54.79,54.65,54.75,203700.0,43.8385,43.9187,43.8064,43.8866,203700.0
2013-03-05 10:35:00,54.77,54.85,54.66,54.7,432200.0,43.9026,43.9667,43.8144,43.8465,432200.0
2013-03-05 10:40:00,54.71,54.71,54.53,54.56,162400.0,43.8545,43.8545,43.7102,43.7343,162400.0
2013-03-05 10:45:00,54.55,54.62,54.37,54.37,220500.0,43.7263,43.7824,43.582,43.582,220500.0
2013-03-05 10:50:00,54.37,54.42,54.29,54.3,150300.0,43.582,43.6221,43.5179,43.5259,150300.0
2013-03-05 10:55:00,54.29,54.31,54.17,54.3,243600.0,43.5179,43.5339,43.4217,43.5259,243600.0
2013-03-05 11:00:00,54.3,54.35,54.18,54.19,133700.0,43.5259,43.566,43.4297,43.4377,133700.0
2013-03-05 11:05:00,54.19,54.4,54.18,54.4,110200.0,43.4377,43.606,43.4297,43.606,110200.0
2013-03-05 11:10:00,54.39,54.45,54.35,54.39,177100.0,43.598,43.6461,43.566,43.598,177100.0
2013-03-05 11:15:00,54.39,54.42,54.36,54.38,154300.0,43.598,43.6221,43.574,43.59,154300.0
2013-03-05 11:20:00,54.38,54.38,54.29,54.31,68500.0,43.59,43.59,43.5179,43.5339,68500.0
2013-03-05 11:25:00,54.29,54.35,54.26,54.28,78800.0,43.5179,43.566,43.4938,43.5098,78800.0
2013-03-05 11:30:00,54.28,54.35,54.25,54.32,72400.0,43.5098,43.566,43.4858,43.5419,72400.0
2013-03-05 11:35:00,54.32,54.32,54.19,54.21,58800.0,43.5419,43.5419,43.4377,43.4537,58800.0
2013-03-05 11:40:00,54.21,54.23,54.12,54.15,72000.0,43.4537,43.4698,43.3816,43.4056,72000.0
2013-03-05 11:45:00,54.15,54.2,54.15,54.18,92100.0,43.4056,43.4457,43.4056,43.4297,92100.0
2013-03-05 11:50:00,54.19,54.21,54.09,54.1,71900.0,43.4377,43.4537,43.3575,43.3656,71900.0
2013-03-05 11:55:00,54.11,54.16,53.95,53.95,329500.0,43.3736,43.4137,43.2453,43.2453,329500.0
2013-03-05 12:00:00,53.95,53.98,53.86,53.86,99200.0,43.2453,43.2694,43.1732,43.1732,99200.0
2013-03-05 12:05:00,53.87,53.87,53.83,53.85,73000.0,43.1812,43.1812,43.1491,43.1652,73000.0
2013-03-05 12:10:00,53.85,53.96,53.77,53.94,239200.0,43.1652,43.2533,43.101,43.2373,239200.0
2013-03-05 12:15:00,53.94,54.01,53.93,53.98,116600.0,43.2373,43.2934,43.2293,43.2694,116600.0
2013-03-05 12:20:00,53.98,54.04,53.93,54.04,55000.0,43.2694,43.3175,43.2293,43.3175,55000.0
2013-03-05 12:25:00,54.04,54.14,54.0,54.12,84500.0,43.3175,43.3976,43.2854,43.3816,84500.0
2013-03-05 12:30:00,54.11,54.12,53.99,54.0,78200.0,43.3736,43.3816,43.2774,43.2854,78200.0
2013-03-05 12:35:00,54.0,54.02,54.0,54.0,54000.0,43.2854,43.3014,43.2854,43.2854,54000.0
2013-03-05 12:40:00,54.01,54.02,53.98,54.01,50800.0,43.2934,43.3014,43.2694,43.2934,50800.0
2013-03-05 12:45:00,54.01,54.02,53.99,54.02,35400.0,43.2934,43.3014,43.2774,43.3014,35400.0
2013-03-05 12:50:00,54.02,54.02,53.98,54.0,80400.0,43.3014,43.3014,43.2694,43.2854,80400.0
2013-03-05 12:55:00,54.0,54.03,53.98,54.02,112300.0,43.2854,43.3095,43.2694,43.3014,112300.0
2013-03-05 13:00:00,54.03,54.1,54.02,54.09,58700.0,43.3095,43.3656,43.3014,43.3575,58700.0
2013-03-05 13:05:00,54.08,54.08,53.98,54.0,125800.0,43.3495,43.3495,43.2694,43.2854,125800.0
2013-03-05 13:10:00,53.99,54.01,53.96,54.0,121200.0,43.2774,43.2934,43.2533,43.2854,121200.0
2013-03-05 13:15:00,54.0,54.06,53.99,54.05,61400.0,43.2854,43.3335,43.2774,43.3255,61400.0
2013-03-05 13:20:00,54.05,54.13,54.04,54.11,74100.0,43.3255,43.3896,43.3175,43.3736,74100.0
2013-03-05 13:25:00,54.11,54.19,54.11,54.19,74200.0,43.3736,43.4377,43.3736,43.4377,74200.0
2013-03-05 13:30:00,54.19,54.19,54.12,54.15,52600.0,43.4377,43.4377,43.3816,43.4056,52600.0
2013-03-05 13:35:00,54.15,54.15,54.07,54.09,59700.0,43.4056,43.4056,43.3415,43.3575,59700.0
2013-03-05 13:40:00,54.09,54.09,54.04,54.07,50100.0,43.3575,43.3575,43.3175,43.3415,50100.0
2013-03-05 13:45:00,54.07,54.09,54.03,54.05,66700.0,43.3415,43.3575,43.3095,43.3255,66700.0
2013-03-05 13:50:00,54.05,54.05,53.93,53.99,200200.0,43.3255,43.3255,43.2293,43.2774,200200.0
2013-03-05 13:55:00,53.98,54.15,53.98,54.1,245500.0,43.2694,43.4056,43.2694,43.3656,245500.0
2013-03-05 14:00:00,54.1,54.1,54.0,54.0,46900.0,43.3656,43.3656,43.2854,43.2854,46900.0
2013-03-05 14:05:00,54.0,54.03,53.99,54.0,58500.0,43.2854,43.3095,43.2774,43.2854,58500.0
2013-03-05 14:10:00,54.0,54.02,53.97,53.99,57500.0,43.2854,43.3014,43.2614,43.2774,57500.0
2013-03-05 14:15:00,53.99,53.99,53.93,53.93,25100.0,43.2774,43.2774,43.2293,43.2293,25100.0
2013-03-05 14:20:00,53.93,53.95,53.87,53.9,60000.0,43.2293,43.2453,43.1812,43.2052,60000.0
2013-03-05 14:25:00,53.89,53.9,53.8,53.83,64100.0,43.1972,43.2052,43.1251,43.1491,64100.0
2013-03-05 14:30:00,53.84,53.85,53.77,53.78,118700.0,43.1571,43.1652,43.101,43.1091,118700.0
2013-03-05 14:35:00,53.78,53.83,53.77,53.81,182700.0,43.1091,43.1491,43.101,43.1331,182700.0
2013-03-05 14:40:00,53.81,53.86,53.8,53.85,82000.0,43.1331,43.1732,43.1251,43.1652,82000.0
2013-03-05 14:45:00,53.85,53.93,53.85,53.91,91300.0,43.1652,43.2293,43.1652,43.2133,91300.0
2013-03-05 14:50:00,53.91,53.92,53.84,53.9,174900.0,43.2133,43.2213,43.1571,43.2052,174900.0
2013-03-05 14:55:00,53.9,53.92,53.88,53.91,88300.0,43.2052,43.2213,43.1892,43.2133,88300.0
2013-03-05 15:00:00,53.91,53.98,53.89,53.94,173700.0,43.2133,43.2694,43.1972,43.2373,173700.0
2013-03-05 15:05:00,53.93,54.0,53.9,53.99,84200.0,43.2293,43.2854,43.2052,43.2774,84200.0
2013-03-05 15:10:00,53.98,54.03,53.98,54.0,106000.0,43.2694,43.3095,43.2694,43.2854,106000.0
2013-03-05 15:15:00,54.0,54.01,53.97,53.97,107300.0,43.2854,43.2934,43.2614,43.2614,107300.0
2013-03-05 15:20:00,53.97,54.0,53.96,54.0,164800.0,43.2614,43.2854,43.2533,43.2854,164800.0
2013-03-05 15:25:00,54.0,54.01,53.98,54.01,102600.0,43.2854,43.2934,43.2694,43.2934,102600.0
2013-03-05 15:30:00,54.0,54.02,53.93,53.93,110300.0,43.2854,43.3014,43.2293,43.2293,110300.0
2013-03-05 15:35:00,53.93,53.95,53.87,53.91,139100.0,43.2293,43.2453,43.1812,43.2133,139100.0
2013-03-05 15:40:00,53.91,54.01,53.9,54.0,74200.0,43.2133,43.2934,43.2052,43.2854,74200.0
2013-03-05 15:45:00,54.0,54.01,53.92,53.92,155400.0,43.2854,43.2934,43.2213,43.2213,155400.0
2013-03-05 15:50:00,53.92,53.92,53.87,53.9,158000.0,43.2213,43.2213,43.1812,43.2052,158000.0
2013-03-05 15:55:00,53.9,53.94,53.88,53.94,210200.0,43.2052,43.2373,43.1892,43.2373,210200.0
2013-03-06 09:30:00,54.29,54.35,54.11,54.16,153500.0,43.5179,43.566,43.3736,43.4137,153500.0
2013-03-06 09:35:00,54.16,54.3,54.06,54.07,173600.0,43.4137,43.5259,43.3335,43.3415,173600.0
2013-03-06 09:40:00,54.07,54.2,53.98,54.03,75700.0,43.3415,43.4457,43.2694,43.3095,75700.0
2013-03-06 09:45:00,54.02,54.12,54.01,54.07,69700.0,43.3014,43.3816,43.2934,43.3415,69700.0
2013-03-06 09:50:00,54.07,54.1,54.02,54.06,51100.0,43.3415,43.3656,43.3014,43.3335,51100.0
2013-03-06 09:55:00,54.05,54.06,53.95,53.98,105300.0,43.3255,43.3335,43.2453,43.2694,105300.0
2013-03-06 10:00:00,53.95,54.09,53.95,54.06,119600.0,43.2453,43.3575,43.2453,43.3335,119600.0
2013-03-06 10:05:00,54.06,54.12,54.02,54.03,91100.0,43.3335,43.3816,43.3014,43.3095,91100.0
2013-03-06 10:10:00,54.03,54.2,54.02,54.16,166800.0,43.3095,43.4457,43.3014,43.4137,166800.0
2013-03-06 10:15:00,54.16,54.24,54.11,54.2,113700.0,43.4137,43.4778,43.3736,43.4457,113700.0
2013-03-06 10:20:00,54.2,54.22,54.17,54.22,65400.0,43.4457,43.4618,43.4217,43.4618,65400.0
2013-03-06 10:25:00,54.22,54.27,54.21,54.24,76900.0,43.4618,43.5018,43.4537,43.4778,76900.0
2013-03-06 10:30:00,54.23,54.31,54.21,54.23,124000.0,43.4698,43.5339,43.4537,43.4698,124000.0
2013-03-06 10:35:00,54.23,54.23,54.12,54.12,45800.0,43.4698,43.4698,43.3816,43.3816,45800.0
2013-03-06 10:40:00,54.12,54.12,54.06,54.07,59400.0,43.3816,43.3816,43.3335,43.3415,59400.0
2013-03-06 10:45:00,54.08,54.13,54.06,54.08,57900.0,43.3495,43.3896,43.3335,43.3495,57900.0
2013-03-06 10:50:00,54.09,54.17,54.04,54.16,75300.0,43.3575,43.4217,43.3175,43.4137,75300.0
2013-03-06 10:55:00,54.16,54.18,54.08,54.13,38900.0,43.4137,43.4297,43.3495,43.3896,38900.0
2013-03-06 11:00:00,54.13,54.17,54.1,54.12,50100.0,43.3896,43.4217,43.3656,43.3816,50100.0
2013-03-06 11:05:00,54.1,54.13,54.08,54.12,42100.0,43.3656,43.3896,43.3495,43.3816,42100.0
2013-03-06 11:10:00,54.12,54.15,54.08,54.12,40900.0,43.3816,43.4056,43.3495,43.3816,40900.0
2013-03-06 11:15:00,54.12,54.16,54.1,54.13,30300.0,43.3816,43.4137,43.3656,43.3896,30300.0
2013-03-06 11:20:00,54.13,54.15,54.1,54.1,40400.0,43.3896,43.4056,43.3656,43.3656,40400.0
2013-03-06 11:25:00,54.1,54.13,54.08,54.11,49500.0,43.3656,43.3896,43.3495,43.3736,49500.0
2013-03-06 11:30:00,54.1,54.15,54.08,54.12,40500.0,43.3656,43.4056,43.3495,43.3816,40500.0
2013-03-06 11:35:00,54.11,54.14,54.08,54.13,41200.0,43.3736,43.3976,43.3495,43.3896,41200.0
2013-03-06 11:40:00,54.13,54.16,54.1,54.1,48000.0,43.3896,43.4137,43.3656,43.3656,48000.0
2013-03-06 11:45:00,54.1,54.15,54.09,54.1,26000.0,43.3656,43.4056,43.3575,43.3656,26000.0
2013-03-06 11:50:00,54.1,54.15,54.08,54.15,113300.0,43.3656,43.4056,43.3495,43.4056,113300.0
2013-03-06 11:55:00,54.15,54.19,54.14,54.15,29000.0,43.4056,43.4377,43.3976,43.4056,29000.0
2013-03-06 12:00:00,54.15,54.18,54.11,54.16,62500.0,43.4056,43.4297,43.3736,43.4137,62500.0
2013-03-06 12:05:00,54.15,54.19,54.1,54.11,50100.0,43.4056,43.4377,43.3656,43.3736,50100.0
2013-03-06 12:10:00,54.12,54.16,54.11,54.13,46800.0,43.3816,43.4137,43.3736,43.3896,46800.0
2013-03-06 12:15:00,54.13,54.21,54.13,54.2,30200.0,43.3896,43.4537,43.3896,43.4457,30200.0
2013-03-06 12:20:00,54.2,54.23,54.17,54.18,20700.0,43.4457,43.4698,43.4217,43.4297,20700.0
2013-03-06 12:25:00,54.17,54.19,54.11,54.12,46500.0,43.4217,43.4377,43.3736,43.3816,46500.0
2013-03-06 12:30:00,54.11,54.19,54.11,54.16,26700.0,43.3736,43.4377,43.3736,43.4137,26700.0
2013-03-06 12:35:00,54.16,54.18,54.15,54.17,29600.0,43.4137,43.4297,43.4056,43.4217,29600.0
2013-03-06 12:40:00,54.16,54.26,54.16,54.24,52300.0,43.4137,43.4938,43.4137,43.4778,52300.0
2013-03-06 12:45:00,54.25,54.27,54.2,54.27,48000.0,43.4858,43.5018,43.4457,43.5018,48000.0
2013-03-06 12:50:00,54.26,54.27,54.23,54.25,106100.0,43.4938,43.5018,43.4698,43.4858,106100.0
2013-03-06 12:55:00,54.25,54.3,54.24,54.29,78900.0,43.4858,43.5259,43.4778,43.5179,78900.0
2013-03-06 13:00:00,54.3,54.43,54.27,54.41,88500.0,43.5259,43.6301,43.5018,43.6141,88500.0
2013-03-06 13:05:00,54.4,54.41,54.34,54.35,26300.0,43.606,43.6141,43.5579,43.566,26300.0
2013-03-06 13:10:00,54.35,54.46,54.34,54.45,45600.0,43.566,43.6541,43.5579,43.6461,45600.0
2013-03-06 13:15:00,54.45,54.5,54.42,54.46,44900.0,43.6461,43.6862,43.6221,43.6541,44900.0
2013-03-06 13:20:00,54.45,54.46,54.36,54.39,22700.0,43.6461,43.6541,43.574,43.598,22700.0
2013-03-06 13:25:00,54.37,54.38,54.32,54.38,20700.0,43.582,43.59,43.5419,43.59,20700.0
2013-03-06 13:30:00,54.38,54.38,54.33,54.35,55900.0,43.59,43.59,43.5499,43.566,55900.0
2013-03-06 13:35:00,54.34,54.37,54.33,54.37,44500.0,43.5579,43.582,43.5499,43.582,44500.0
2013-03-06 13:40:00,54.37,54.44,54.36,54.43,43900.0,43.582,43.6381,43.574,43.6301,43900.0
2013-03-06 13:45:00,54.44,54.45,54.38,54.39,44900.0,43.6381,43.6461,43.59,43.598,44900.0
2013-03-06 13:50:00,54.38,54.41,54.32,54.35,99000.0,43.59,43.6141,43.5419,43.566,99000.0
2013-03-06 13:55:00,54.36,54.41,54.36,54.4,41800.0,43.574,43.6141,43.574,43.606,41800.0
2013-03-06 14:00:00,54.4,54.44,54.4,54.41,58500.0,43.606,43.6381,43.606,43.6141,58500.0
2013-03-06 14:05:00,54.41,54.42,54.39,54.4,61100.0,43.6141,43.6221,43.598,43.606,61100.0
2013-03-06 14:10:00,54.4,54.41,54.32,54.33,83300.0,43.606,43.6141,43.5419,43.5499,83300.0
2013-03-06 14:15:00,54.32,54.45,54.28,54.35,127100.0,43.5419,43.6461,43.5098,43.566,127100.0
2013-03-06 14:20:00,54.34,54.41,54.33,54.35,87900.0,43.5579,43.6141,43.5499,43.566,87900.0
2013-03-06 14:25:00,54.35,54.41,54.35,54.4,57600.0,43.566,43.6141,43.566,43.606,57600.0
2013-03-06 14:30:00,54.39,54.44,54.36,54.43,52900.0,43.598,43.6381,43.574,43.6301,52900.0
2013-03-06 14:35:00,54.44,54.45,54.4,54.41,69800.0,43.6381,43.6461,43.606,43.6141,69800.0
2013-03-06 14:40:00,54.42,54.5,54.41,54.48,85300.0,43.6221,43.6862,43.6141,43.6702,85300.0
2013-03-06 14:45:00,54.48,54.6,54.47,54.58,123600.0,43.6702,43.7664,43.6621,43.7503,123600.0
2013-03-06 14:50:00,54.58,54.59,54.49,54.5,56500.0,43.7503,43.7583,43.6782,43.6862,56500.0
2013-03-06 14:55:00,54.5,54.5,54.46,54.5,97700.0,43.6862,43.6862,43.6541,43.6862,97700.0
2013-03-06 15:00:00,54.49,54.5,54.43,54.46,59100.0,43.6782,43.6862,43.6301,43.6541,59100.0
2013-03-06 15:05:00,54.46,54.47,54.41,54.44,86200.0,43.6541,43.6621,43.6141,43.6381,86200.0
2013-03-06 15:10:00,54.43,54.51,54.43,54.45,83800.0,43.6301,43.6942,43.6301,43.6461,83800.0
2013-03-06 15:15:00,54.45,54.48,54.4,54.41,73300.0,43.6461,43.6702,43.606,43.6141,73300.0
2013-03-06 15:20:00,54.41,54.41,54.35,54.36,75500.0,43.6141,43.6141,43.566,43.574,75500.0
2013-03-06 15:25:00,54.36,54.36,54.23,54.24,85400.0,43.574,43.574,43.4698,43.4778,85400.0
2013-03-06 15:30:00,54.25,54.34,54.25,54.33,136000.0,43.4858,43.5579,43.4858,43.5499,136000.0
2013-03-06 15:35:00,54.32,54.36,54.31,54.34,114600.0,43.5419,43.574,43.5339,43.5579,114600.0
2013-03-06 15:40:00,54.33,54.35,54.31,54.32,139900.0,43.5499,43.566,43.5339,43.5419,139900.0
2013-03-06 15:45:00,54.31,54.32,54.22,54.22,163000.0,43.5339,43.5419,43.4618,43.4618,163000.0
2013-03-06 15:50:00,54.22,54.31,54.22,54.27,129800.0,43.4618,43.5339,43.4618,43.5018,129800.0
2013-03-06 15:55:00,54.27,54.34,54.27,54.3,267100.0,43.5018,43.5579,43.5018,43.5259,267100.0
2013-03-07 09:30:00,54.36,54.59,54.3,54.56,99500.0,43.574,43.7583,43.5259,43.7343,99500.0
2013-03-07 09:35:00,54.55,54.71,54.35,54.36,112800.0,43.7263,43.8545,43.566,43.574,112800.0
2013-03-07 09:40:00,54.35,54.49,54.33,54.49,39800.0,43.566,43.6782,43.5499,43.6782,39800.0
2013-03-07 09:45:00,54.48,54.65,54.48,54.55,57000.0,43.6702,43.8064,43.6702,43.7263,57000.0
2013-03-07 09:50:00,54.55,54.56,54.48,54.53,24900.0,43.7263,43.7343,43.6702,43.7102,24900.0
2013-03-07 09:55:00,54.53,54.55,54.42,54.45,108700.0,43.7102,43.7263,43.6221,43.6461,108700.0
2013-03-07 10:00:00,54.44,54.5,54.41,54.45,106800.0,43.6381,43.6862,43.6141,43.6461,106800.0
2013-03-07 10:05:00,54.44,54.5,54.39,54.39,60200.0,43.6381,43.6862,43.598,43.598,60200.0
2013-03-07 10:10:00,54.4,54.4,54.21,54.33,86600.0,43.606,43.606,43.4537,43.5499,86600.0
2013-03-07 10:15:00,54.34,54.39,54.3,54.32,76200.0,43.5579,43.598,43.5259,43.5419,76200.0
2013-03-07 10:20:00,54.32,54.36,54.28,54.32,107900.0,43.5419,43.574,43.5098,43.5419,107900.0
2013-03-07 10:25:00,54.34,54.34,54.29,54.3,43700.0,43.5579,43.5579,43.5179,43.5259,43700.0
2013-03-07 10:30:00,54.3,54.31,54.24,54.28,64300.0,43.5259,43.5339,43.4778,43.5098,64300.0
2013-03-07 10:35:00,54.29,54.29,54.17,54.19,62700.0,43.5179,43.5179,43.4217,43.4377,62700.0
2013-03-07 10:40:00,54.18,54.28,54.18,54.27,93700.0,43.4297,43.5098,43.4297,43.5018,93700.0
2013-03-07 10:45:00,54.26,54.27,54.22,54.25,169700.0,43.4938,43.5018,43.4618,43.4858,169700.0
2013-03-07 10:50:00,54.25,54.25,54.05,54.08,93400.0,43.4858,43.4858,43.3255,43.3495,93400.0
2013-03-07 10:55:00,54.07,54.2,54.07,54.15,86000.0,43.3415,43.4457,43.3415,43.4056,86000.0
2013-03-07 11:00:00,54.16,54.28,54.15,54.28,47800.0,43.4137,43.5098,43.4056,43.5098,47800.0
2013-03-07 11:05:00,54.27,54.32,54.21,54.25,72100.0,43.5018,43.5419,43.4537,43.4858,72100.0
2013-03-07 11:10:00,54.25,54.36,54.24,54.35,42200.0,43.4858,43.574,43.4778,43.566,42200.0
2013-03-07 11:15:00,54.34,54.37,54.32,54.33,61800.0,43.5579,43.582,43.5419,43.5499,61800.0
2013-03-07 11:20:00,54.33,54.34,54.24,54.25,57400.0,43.5499,43.5579,43.4778,43.4858,57400.0
2013-03-07 11:25:00,54.26,54.26,54.07,54.08,51200.0,43.4938,43.4938,43.3415,43.3495,51200.0
2013-03-07 11:30:00,54.08,54.17,54.08,54.15,31300.0,43.3495,43.4217,43.3495,43.4056,31300.0
2013-03-07 11:35:00,54.14,54.2,54.13,54.18,26300.0,43.3976,43.4457,43.3896,43.4297,26300.0
2013-03-07 11:40:00,54.18,54.21,54.14,54.14,24100.0,43.4297,43.4537,43.3976,43.3976,24100.0
2013-03-07 11:45:00,54.14,54.18,54.14,54.17,37000.0,43.3976,43.4297,43.3976,43.4217,37000.0
2013-03-07 11:50:00,54.18,54.23,54.17,54.23,42000.0,43.4297,43.4698,43.4217,43.4698,42000.0
2013-03-07 11:55:00,54.23,54.26,54.19,54.24,56300.0,43.4698,43.4938,43.4377,43.4778,56300.0
2013-03-07 12:00:00,54.25,54.27,54.22,54.22,28400.0,43.4858,43.5018,43.4618,43.4618,28400.0
2013-03-07 12:05:00,54.22,54.24,54.2,54.2,40400.0,43.4618,43.4778,43.4457,43.4457,40400.0
2013-03-07 12:10:00,54.19,54.21,54.15,54.16,24200.0,43.4377,43.4537,43.4056,43.4137,24200.0
2013-03-07 12:15:00,54.16,54.16,54.11,54.12,26500.0,43.4137,43.4137,43.3736,43.3816,26500.0
2013-03-07 12:20:00,54.12,54.15,54.09,54.11,28200.0,43.3816,43.4056,43.3575,43.3736,28200.0
2013-03-07 12:25:00,54.11,54.13,54.07,54.09,22700.0,43.3736,43.3896,43.3415,43.3575,22700.0
2013-03-07 12:30:00,54.09,54.14,54.08,54.12,23700.0,43.3575,43.3976,43.3495,43.3816,23700.0
2013-03-07 12:35:00,54.12,54.12,54.08,54.08,22900.0,43.3816,43.3816,43.3495,43.3495,22900.0
2013-03-07 12:40:00,54.07,54.09,54.04,54.07,38100.0,43.3415,43.3575,43.3175,43.3415,38100.0
2013-03-07 12:45:00,54.07,54.12,54.06,54.11,33800.0,43.3415,43.3816,43.3335,43.3736,33800.0
2013-03-07 12:50:00,54.11,54.14,54.05,54.05,35900.0,43.3736,43.3976,43.3255,43.3255,35900.0
2013-03-07 12:55:00,54.06,54.08,54.04,54.05,36300.0,43.3335,43.3495,43.3175,43.3255,36300.0
2013-03-07 13:00:00,54.05,54.1,54.05,54.1,40700.0,43.3255,43.3656,43.3255,43.3656,40700.0
2013-03-07 13:05:00,54.09,54.09,54.03,54.05,19700.0,43.3575,43.3575,43.3095,43.3255,19700.0
2013-03-07 13:10:00,54.05,54.09,54.04,54.09,30500.0,43.3255,43.3575,43.3175,43.3575,30500.0
2013-03-07 13:15:00,54.08,54.1,54.08,54.09,46200.0,43.3495,43.3656,43.3495,43.3575,46200.0
2013-03-07 13:20:00,54.08,54.1,54.07,54.08,40800.0,43.3495,43.3656,43.3415,43.3495,40800.0
2013-03-07 13:25:00,54.08,54.1,54.08,54.09,30300.0,43.3495,43.3656,43.3495,43.3575,30300.0
2013-03-07 13:30:00,54.08,54.1,54.06,54.08,42800.0,43.3495,43.3656,43.3335,43.3495,42800.0
2013-03-07 13:35:00,54.07,54.1,54.06,54.07,55700.0,43.3415,43.3656,43.3335,43.3415,55700.0
2013-03-07 13:40:00,54.08,54.09,54.07,54.07,27300.0,43.3495,43.3575,43.3415,43.3415,27300.0
2013-03-07 13:45:00,54.07,54.11,54.07,54.11,67100.0,43.3415,43.3736,43.3415,43.3736,67100.0
2013-03-07 13:50:00,54.11,54.15,54.1,54.11,32000.0,43.3736,43.4056,43.3656,43.3736,32000.0
2013-03-07 13:55:00,54.11,54.14,54.09,54.13,31600.0,43.3736,43.3976,43.3575,43.3896,31600.0
2013-03-07 14:00:00,54.13,54.13,54.09,54.1,32300.0,43.3896,43.3896,43.3575,43.3656,32300.0
2013-03-07 14:05:00,54.09,54.11,54.09,54.1,47900.0,43.3575,43.3736,43.3575,43.3656,47900.0
2013-03-07 14:10:00,54.11,54.12,54.09,54.11,33700.0,43.3736,43.3816,43.3575,43.3736,33700.0
2013-03-07 14:15:00,54.11,54.13,54.11,54.12,20900.0,43.3736,43.3896,43.3736,43.3816,20900.0
2013-03-07 14:20:00,54.12,54.13,54.1,54.11,22800.0,43.3816,43.3896,43.3656,43.3736,22800.0
2013-03-07 14:25:00,54.11,54.15,54.1,54.11,31500.0,43.3736,43.4056,43.3656,43.3736,31500.0
2013-03-07 14:30:00,54.12,54.18,54.11,54.18,44600.0,43.3816,43.4297,43.3736,43.4297,44600.0
2013-03-07 14:35:00,54.18,54.23,54.18,54.19,61300.0,43.4297,43.4698,43.4297,43.4377,61300.0
2013-03-07 14:40:00,54.19,54.19,54.1,54.11,44800.0,43.4377,43.4377,43.3656,43.3736,44800.0
2013-03-07 14:45:00,54.11,54.18,54.1,54.18,32700.0,43.3736,43.4297,43.3656,43.4297,32700.0
2013-03-07 14:50:00,54.17,54.18,54.11,54.11,20200.0,43.4217,43.4297,43.3736,43.3736,20200.0
2013-03-07 14:55:00,54.11,54.14,54.1,54.11,43900.0,43.3736,43.3976,43.3656,43.3736,43900.0
2013-03-07 15:00:00,54.11,54.17,54.11,54.14,32600.0,43.3736,43.4217,43.3736,43.3976,32600.0
2013-03-07 15:05:00,54.15,54.19,54.14,54.16,50500.0,43.4056,43.4377,43.3976,43.4137,50500.0
2013-03-07 15:10:00,54.17,54.29,54.16,54.29,69700.0,43.4217,43.5179,43.4137,43.5179,69700.0
2013-03-07 15:15:00,54.28,54.32,54.23,54.31,75900.0,43.5098,43.5419,43.4698,43.5339,75900.0
2013-03-07 15:20:00,54.31,54.31,54.22,54.23,84900.0,43.5339,43.5339,43.4618,43.4698,84900.0
2013-03-07 15:25:00,54.23,54.26,54.2,54.25,64800.0,43.4698,43.4938,43.4457,43.4858,64800.0
2013-03-07 15:30:00,54.23,54.31,54.23,54.28,64700.0,43.4698,43.5339,43.4698,43.5098,64700.0
2013-03-07 15:35:00,54.29,54.36,54.28,54.35,76500.0,43.5179,43.574,43.5098,43.566,76500.0
2013-03-07 15:40:00,54.36,54.36,54.25,54.26,54600.0,43.574,43.574,43.4858,43.4938,54600.0
2013-03-07 15:45:00,54.26,54.28,54.23,54.26,78500.0,43.4938,43.5098,43.4698,43.4938,78500.0
2013-03-07 15:50:00,54.25,54.31,54.23,54.28,139100.0,43.4858,43.5339,43.4698,43.5098,139100.0
2013-03-07 15:55:00,54.29,54.45,54.27,54.43,525500.0,43.5179,43.6461,43.5018,43.6301,525500.0
2013-03-08 09:30:00,54.8,54.84,54.5,54.52,128300.0,43.9267,43.9587,43.6862,43.7022,128300.0
2013-03-08 09:35:00,54.53,54.53,54.25,54.29,89600.0,43.7102,43.7102,43.4858,43.5179,89600.0
2013-03-08 09:40:00,54.29,54.29,53.97,54.11,130100.0,43.5179,43.5179,43.2614,43.3736,130100.0
2013-03-08 09:45:00,54.16,54.16,53.74,53.83,118700.0,43.4137,43.4137,43.077,43.1491,118700.0
2013-03-08 09:50:00,53.83,53.85,53.66,53.77,216100.0,43.1491,43.1652,43.0129,43.101,216100.0
2013-03-08 09:55:00,53.76,53.88,53.74,53.86,61500.0,43.093,43.1892,43.077,43.1732,61500.0
2013-03-08 10:00:00,53.86,53.87,53.65,53.83,59500.0,43.1732,43.1812,43.0048,43.1491,59500.0
2013-03-08 10:05:00,53.83,53.83,53.71,53.82,41100.0,43.1491,43.1491,43.0529,43.1411,41100.0
2013-03-08 10:10:00,53.83,53.83,53.65,53.7,57600.0,43.1491,43.1491,43.0048,43.0449,57600.0
2013-03-08 10:15:00,53.71,53.82,53.59,53.72,96000.0,43.0529,43.1411,42.9568,43.061,96000.0
2013-03-08 10:20:00,53.72,53.86,53.71,53.79,100000.0,43.061,43.1732,43.0529,43.1171,100000.0
2013-03-08 10:25:00,53.8,53.9,53.8,53.84,33300.0,43.1251,43.2052,43.1251,43.1571,33300.0
2013-03-08 10:30:00,53.84,53.91,53.75,53.89,41500.0,43.1571,43.2133,43.085,43.1972,41500.0
2013-03-08 10:35:00,53.9,53.99,53.88,53.99,46000.0,43.2052,43.2774,43.1892,43.2774,46000.0
2013-03-08 10:40:00,53.99,54.01,53.87,53.87,62300.0,43.2774,43.2934,43.1812,43.1812,62300.0
2013-03-08 10:45:00,53.88,53.93,53.81,53.9,27900.0,43.1892,43.2293,43.1331,43.2052,27900.0
2013-03-08 10:50:00,53.9,53.92,53.79,53.81,18300.0,43.2052,43.2213,43.1171,43.1331,18300.0
2013-03-08 10:55:00,53.81,53.91,53.81,53.89,19500.0,43.1331,43.2133,43.1331,43.1972,19500.0
2013-03-08 11:00:00,53.9,53.93,53.87,53.92,33400.0,43.2052,43.2293,43.1812,43.2213,33400.0
2013-03-08 11:05:00,53.93,54.04,53.93,54.01,47000.0,43.2293,43.3175,43.2293,43.2934,47000.0
2013-03-08 11:10:00,54.03,54.15,54.01,54.13,69600.0,43.3095,43.4056,43.2934,43.3896,69600.0
2013-03-08 11:15:00,54.13,54.13,54.03,54.04,34600.0,43.3896,43.3896,43.3095,43.3175,34600.0
2013-03-08 11:20:00,54.04,54.1,54.04,54.05,15400.0,43.3175,43.3656,43.3175,43.3255,15400.0
2013-03-08 11:25:00,54.06,54.11,54.05,54.07,22200.0,43.3335,43.3736,43.3255,43.3415,22200.0
2013-03-08 11:30:00,54.07,54.1,54.05,54.09,41400.0,43.3415,43.3656,43.3255,43.3575,41400.0
2013-03-08 11:35:00,54.09,54.09,54.04,54.08,25500.0,43.3575,43.3575,43.3175,43.3495,25500.0
2013-03-08 11:40:00,54.08,54.12,54.07,54.1,20500.0,43.3495,43.3816,43.3415,43.3656,20500.0
2013-03-08 11:45:00,54.1,54.11,54.04,54.07,22300.0,43.3656,43.3736,43.3175,43.3415,22300.0
2013-03-08 11:50:00,54.07,54.11,54.05,54.06,10400.0,43.3415,43.3736,43.3255,43.3335,10400.0
2013-03-08 11:55:00,54.07,54.1,54.04,54.1,24600.0,43.3415,43.3656,43.3175,43.3656,24600.0
2013-03-08 12:00:00,54.1,54.11,54.05,54.07,17900.0,43.3656,43.3736,43.3255,43.3415,17900.0
2013-03-08 12:05:00,54.07,54.1,54.06,54.07,19900.0,43.3415,43.3656,43.3335,43.3415,19900.0
2013-03-08 12:10:00,54.08,54.11,54.04,54.1,62600.0,43.3495,43.3736,43.3175,43.3656,62600.0
2013-03-08 12:15:00,54.11,54.12,54.1,54.11,50400.0,43.3736,43.3816,43.3656,43.3736,50400.0
2013-03-08 12:20:00,54.12,54.16,54.12,54.13,27300.0,43.3816,43.4137,43.3816,43.3896,27300.0
2013-03-08 12:25:00,54.13,54.15,54.1,54.15,25500.0,43.3896,43.4056,43.3656,43.4056,25500.0
2013-03-08 12:30:00,54.15,54.17,54.11,54.12,17300.0,43.4056,43.4217,43.3736,43.3816,17300.0
2013-03-08 12:35:00,54.12,54.12,54.06,54.07,15900.0,43.3816,43.3816,43.3335,43.3415,15900.0
2013-03-08 12:40:00,54.08,54.1,54.06,54.08,59100.0,43.3495,43.3656,43.3335,43.3495,59100.0
2013-03-08 12:45:00,54.09,54.24,54.09,54.21,46700.0,43.3575,43.4778,43.3575,43.4537,46700.0
2013-03-08 12:50:00,54.2,54.2,54.14,54.14,27900.0,43.4457,43.4457,43.3976,43.3976,27900.0
2013-03-08 12:55:00,54.13,54.14,54.08,54.09,41900.0,43.3896,43.3976,43.3495,43.3575,41900.0
2013-03-08 13:00:00,54.09,54.11,54.07,54.08,30200.0,43.3575,43.3736,43.3415,43.3495,30200.0
2013-03-08 13:05:00,54.08,54.12,54.07,54.1,26100.0,43.3495,43.3816,43.3415,43.3656,26100.0
2013-03-08 13:10:00,54.1,54.11,54.09,54.09,16700.0,43.3656,43.3736,43.3575,43.3575,16700.0
2013-03-08 13:15:00,54.09,54.13,54.09,54.11,33600.0,43.3575,43.3896,43.3575,43.3736,33600.0
2013-03-08 13:20:00,54.11,54.19,54.11,54.18,35000.0,43.3736,43.4377,43.3736,43.4297,35000.0
2013-03-08 13:25:00,54.17,54.19,54.16,54.17,18000.0,43.4217,43.4377,43.4137,43.4217,18000.0
2013-03-08 13:30:00,54.18,54.18,54.16,54.16,16800.0,43.4297,43.4297,43.4137,43.4137,16800.0
2013-03-08 13:35:00,54.16,54.22,54.14,54.2,32000.0,43.4137,43.4618,43.3976,43.4457,32000.0
2013-03-08 13:40:00,54.2,54.2,54.15,54.18,41500.0,43.4457,43.4457,43.4056,43.4297,41500.0
2013-03-08 13:45:00,54.19,54.22,54.18,54.21,17200.0,43.4377,43.4618,43.4297,43.4537,17200.0
2013-03-08 13:50:00,54.21,54.21,54.12,54.13,38700.0,43.4537,43.4537,43.3816,43.3896,38700.0
2013-03-08 13:55:00,54.13,54.18,54.12,54.17,44800.0,43.3896,43.4297,43.3816,43.4217,44800.0
2013-03-08 14:00:00,54.16,54.18,54.14,54.18,24300.0,43.4137,43.4297,43.3976,43.4297,24300.0
2013-03-08 14:05:00,54.18,54.3,54.17,54.3,71700.0,43.4297,43.5259,43.4217,43.5259,71700.0
2013-03-08 14:10:00,54.3,54.36,54.24,54.24,79100.0,43.5259,43.574,43.4778,43.4778,79100.0
2013-03-08 14:15:00,54.23,54.3,54.23,54.23,25100.0,43.4698,43.5259,43.4698,43.4698,25100.0
2013-03-08 14:20:00,54.23,54.35,54.23,54.32,42600.0,43.4698,43.566,43.4698,43.5419,42600.0
2013-03-08 14:25:00,54.32,54.39,54.31,54.39,22800.0,43.5419,43.598,43.5339,43.598,22800.0
2013-03-08 14:30:00,54.39,54.4,54.32,54.35,40800.0,43.598,43.606,43.5419,43.566,40800.0
2013-03-08 14:35:00,54.34,54.35,54.25,54.28,38100.0,43.5579,43.566,43.4858,43.5098,38100.0
2013-03-08 14:40:00,54.29,54.38,54.26,54.28,61800.0,43.5179,43.59,43.4938,43.5098,61800.0
2013-03-08 14:45:00,54.28,54.31,54.2,54.2,65000.0,43.5098,43.5339,43.4457,43.4457,65000.0
2013-03-08 14:50:00,54.2,54.23,54.2,54.21,24900.0,43.4457,43.4698,43.4457,43.4537,24900.0
2013-03-08 14:55:00,54.21,54.22,54.16,54.18,34500.0,43.4537,43.4618,43.4137,43.4297,34500.0
2013-03-08 15:00:00,54.18,54.26,54.18,54.25,45500.0,43.4297,43.4938,43.4297,43.4858,45500.0
2013-03-08 15:05:00,54.25,54.26,54.15,54.19,44000.0,43.4858,43.4938,43.4056,43.4377,44000.0
2013-03-08 15:10:00,54.19,54.22,54.17,54.2,37300.0,43.4377,43.4618,43.4217,43.4457,37300.0
2013-03-08 15:15:00,54.2,54.23,54.19,54.22,42000.0,43.4457,43.4698,43.4377,43.4618,42000.0
2013-03-08 15:20:00,54.21,54.23,54.18,54.21,51100.0,43.4537,43.4698,43.4297,43.4537,51100.0
2013-03-08 15:25:00,54.21,54.21,54.16,54.2,64600.0,43.4537,43.4537,43.4137,43.4457,64600.0
2013-03-08 15:30:00,54.2,54.24,54.2,54.24,53000.0,43.4457,43.4778,43.4457,43.4778,53000.0
2013-03-08 15:35:00,54.23,54.23,54.17,54.21,72800.0,43.4698,43.4698,43.4217,43.4537,72800.0
2013-03-08 15:40:00,54.2,54.26,54.17,54.25,54000.0,43.4457,43.4938,43.4217,43.4858,54000.0
2013-03-08 15:45:00,54.26,54.27,54.22,54.25,110300.0,43.4938,43.5018,43.4618,43.4858,110300.0
2013-03-08 15:50:00,54.25,54.26,54.2,54.2,77100.0,43.4858,43.4938,43.4457,43.4457,77100.0
2013-03-08 15:55:00,54.21,54.23,54.16,54.19,184200.0,43.4537,43.4698,43.4137,43.4377,184200.0
2013-03-11 09:30:00,54.26,54.32,54.2,54.21,66600.0,43.4938,43.5419,43.4457,43.4537,66600.0
2013-03-11 09:35:00,54.2,54.25,53.93,53.96,57800.0,43.4457,43.4858,43.2293,43.2533,57800.0
2013-03-11 09:40:00,53.97,53.97,53.84,53.88,25900.0,43.2614,43.2614,43.1571,43.1892,25900.0
2013-03-11 09:45:00,53.89,54.05,53.89,54.02,39000.0,43.1972,43.3255,43.1972,43.3014,39000.0
2013-03-11 09:50:00,54.01,54.1,54.0,54.0,15500.0,43.2934,43.3656,43.2854,43.2854,15500.0
2013-03-11 09:55:00,54.0,54.1,53.99,54.09,28900.0,43.2854,43.3656,43.2774,43.3575,28900.0
2013-03-11 10:00:00,54.11,54.14,53.94,53.95,16500.0,43.3736,43.3976,43.2373,43.2453,16500.0
2013-03-11 10:05:00,53.97,54.08,53.96,54.01,43900.0,43.2614,43.3495,43.2533,43.2934,43900.0
2013-03-11 10:10:00,54.0,54.1,53.96,54.09,46300.0,43.2854,43.3656,43.2533,43.3575,46300.0
2013-03-11 10:15:00,54.09,54.21,54.07,54.19,31200.0,43.3575,43.4537,43.3415,43.4377,31200.0
2013-03-11 10:20:00,54.2,54.2,54.02,54.06,53700.0,43.4457,43.4457,43.3014,43.3335,53700.0
2013-03-11 10:25:00,54.08,54.1,54.01,54.03,13500.0,43.3495,43.3656,43.2934,43.3095,13500.0
2013-03-11 10:30:00,54.04,54.24,54.04,54.23,23700.0,43.3175,43.4778,43.3175,43.4698,23700.0
2013-03-11 10:35:00,54.23,54.23,54.16,54.2,27100.0,43.4698,43.4698,43.4137,43.4457,27100.0
2013-03-11 10:40:00,54.2,54.2,54.12,54.13,25400.0,43.4457,43.4457,43.3816,43.3896,25400.0
2013-03-11 10:45:00,54.15,54.23,54.15,54.18,24500.0,43.4056,43.4698,43.4056,43.4297,24500.0
2013-03-11 10:50:00,54.18,54.2,54.05,54.12,45800.0,43.4297,43.4457,43.3255,43.3816,45800.0
2013-03-11 10:55:00,54.11,54.13,54.06,54.09,40900.0,43.3736,43.3896,43.3335,43.3575,40900.0
2013-03-11 11:00:00,54.09,54.11,54.04,54.06,48100.0,43.3575,43.3736,43.3175,43.3335,48100.0
2013-03-11 11:05:00,54.07,54.12,54.06,54.11,17400.0,43.3415,43.3816,43.3335,43.3736,17400.0
2013-03-11 11:10:00,54.12,54.21,54.1,54.16,68700.0,43.3816,43.4537,43.3656,43.4137,68700.0
2013-03-11 11:15:00,54.16,54.23,54.09,54.14,65500.0,43.4137,43.4698,43.3575,43.3976,65500.0
2013-03-11 11:20:00,54.15,54.15,54.09,54.1,22200.0,43.4056,43.4056,43.3575,43.3656,22200.0
2013-03-11 11:25:00,54.1,54.11,53.94,53.99,80400.0,43.3656,43.3736,43.2373,43.2774,80400.0
2013-03-11 11:30:00,53.98,54.08,53.98,54.06,19200.0,43.2694,43.3495,43.2694,43.3335,19200.0
2013-03-11 11:35:00,54.06,54.17,54.05,54.14,20100.0,43.3335,43.4217,43.3255,43.3976,20100.0
2013-03-11 11:40:00,54.13,54.19,54.13,54.16,16500.0,43.3896,43.4377,43.3896,43.4137,16500.0
2013-03-11 11:45:00,54.15,54.28,54.15,54.28,53500.0,43.4056,43.5098,43.4056,43.5098,53500.0
2013-03-11 11:50:00,54.28,54.41,54.28,54.41,51700.0,43.5098,43.6141,43.5098,43.6141,51700.0
2013-03-11 11:55:00,54.41,54.45,54.38,54.45,35200.0,43.6141,43.6461,43.59,43.6461,35200.0
2013-03-11 12:00:00,54.45,54.45,54.36,54.4,44400.0,43.6461,43.6461,43.574,43.606,44400.0
2013-03-11 12:05:00,54.4,54.48,54.4,54.44,77100.0,43.606,43.6702,43.606,43.6381,77100.0
2013-03-11 12:10:00,54.45,54.52,54.44,54.52,24900.0,43.6461,43.7022,43.6381,43.7022,24900.0
2013-03-11 12:15:00,54.53,54.6,54.5,54.59,42700.0,43.7102,43.7664,43.6862,43.7583,42700.0
2013-03-11 12:20:00,54.59,54.63,54.58,54.61,56900.0,43.7583,43.7904,43.7503,43.7744,56900.0
2013-03-11 12:25:00,54.61,54.64,54.6,54.62,39800.0,43.7744,43.7984,43.7664,43.7824,39800.0
2013-03-11 12:30:00,54.62,54.68,54.6,54.65,44700.0,43.7824,43.8305,43.7664,43.8064,44700.0
2013-03-11 12:35:00,54.65,54.67,54.63,54.65,22300.0,43.8064,43.8225,43.7904,43.8064,22300.0
2013-03-11 12:40:00,54.65,54.73,54.65,54.71,56500.0,43.8064,43.8706,43.8064,43.8545,56500.0
2013-03-11 12:45:00,54.72,54.73,54.68,54.69,39500.0,43.8625,43.8706,43.8305,43.8385,39500.0
2013-03-11 12:50:00,54.68,54.69,54.59,54.59,33600.0,43.8305,43.8385,43.7583,43.7583,33600.0
2013-03-11 12:55:00,54.59,54.64,54.57,54.63,23100.0,43.7583,43.7984,43.7423,43.7904,23100.0
2013-03-11 13:00:00,54.64,54.71,54.63,54.69,54900.0,43.7984,43.8545,43.7904,43.8385,54900.0
2013-03-11 13:05:00,54.68,54.8,54.68,54.8,52100.0,43.8305,43.9267,43.8305,43.9267,52100.0
2013-03-11 13:10:00,54.79,54.85,54.78,54.79,52100.0,43.9187,43.9667,43.9106,43.9187,52100.0
2013-03-11 13:15:00,54.79,54.83,54.76,54.81,19000.0,43.9187,43.9507,43.8946,43.9347,19000.0
2013-03-11 13:20:00,54.8,54.82,54.76,54.79,19000.0,43.9267,43.9427,43.8946,43.9187,19000.0
2013-03-11 13:25:00,54.79,54.79,54.72,54.72,29300.0,43.9187,43.9187,43.8625,43.8625,29300.0
2013-03-11 13:30:00,54.71,54.74,54.69,54.69,24000.0,43.8545,43.8786,43.8385,43.8385,24000.0
2013-03-11 13:35:00,54.7,54.75,54.69,54.75,36700.0,43.8465,43.8866,43.8385,43.8866,36700.0
2013-03-11 13:40:00,54.75,54.76,54.7,54.76,29300.0,43.8866,43.8946,43.8465,43.8946,29300.0
2013-03-11 13:45:00,54.76,54.77,54.72,54.74,25500.0,43.8946,43.9026,43.8625,43.8786,25500.0
2013-03-11 13:50:00,54.74,54.75,54.7,54.73,20900.0,43.8786,43.8866,43.8465,43.8706,20900.0
2013-03-11 13:55:00,54.73,54.76,54.7,54.73,36400.0,43.8706,43.8946,43.8465,43.8706,36400.0
2013-03-11 14:00:00,54.74,54.78,54.71,54.78,33200.0,43.8786,43.9106,43.8545,43.9106,33200.0
2013-03-11 14:05:00,54.77,54.88,54.75,54.86,32600.0,43.9026,43.9908,43.8866,43.9748,32600.0
2013-03-11 14:10:00,54.86,54.91,54.84,54.88,80200.0,43.9748,44.0148,43.9587,43.9908,80200.0
2013-03-11 14:15:00,54.88,54.92,54.84,54.9,38600.0,43.9908,44.0229,43.9587,44.0068,38600.0
2013-03-11 14:20:00,54.9,54.91,54.87,54.9,28400.0,44.0068,44.0148,43.9828,44.0068,28400.0
2013-03-11 14:25:00,54.9,54.9,54.84,54.85,50600.0,44.0068,44.0068,43.9587,43.9667,50600.0
2013-03-11 14:30:00,54.85,54.87,54.83,54.87,50800.0,43.9667,43.9828,43.9507,43.9828,50800.0
2013-03-11 14:35:00,54.86,54.92,54.85,54.9,79500.0,43.9748,44.0229,43.9667,44.0068,79500.0
2013-03-11 14:40:00,54.9,54.96,54.9,54.9,61800.0,44.0068,44.0549,44.0068,44.0068,61800.0
2013-03-11 14:45:00,54.9,54.94,54.9,54.9,36500.0,44.0068,44.0389,44.0068,44.0068,36500.0
2013-03-11 14:50:00,54.9,54.93,54.9,54.91,35400.0,44.0068,44.0309,44.0068,44.0148,35400.0
2013-03-11 14:55:00,54.9,54.92,54.88,54.91,27700.0,44.0068,44.0229,43.9908,44.0148,27700.0
2013-03-11 15:00:00,54.91,54.92,54.86,54.88,44300.0,44.0148,44.0229,43.9748,43.9908,44300.0
2013-03-11 15:05:00,54.87,54.95,54.86,54.91,64600.0,43.9828,44.0469,43.9748,44.0148,64600.0
2013-03-11 15:10:00,54.91,54.94,54.89,54.92,41100.0,44.0148,44.0389,43.9988,44.0229,41100.0
2013-03-11 15:15:00,54.92,54.93,54.88,54.91,62000.0,44.0229,44.0309,43.9908,44.0148,62000.0
2013-03-11 15:20:00,54.91,54.94,54.89,54.9,72900.0,44.0148,44.0389,43.9988,44.0068,72900.0
2013-03-11 15:25:00,54.91,54.94,54.9,54.91,47800.0,44.0148,44.0389,44.0068,44.0148,47800.0
2013-03-11 15:30:00,54.91,54.91,54.89,54.9,70000.0,44.0148,44.0148,43.9988,44.0068,70000.0
2013-03-11 15:35:00,54.9,54.91,54.89,54.9,105300.0,44.0068,44.0148,43.9988,44.0068,105300.0
2013-03-11 15:40:00,54.9,54.93,54.9,54.91,66800.0,44.0068,44.0309,44.0068,44.0148,66800.0
2013-03-11 15:45:00,54.91,54.95,54.89,54.9,114500.0,44.0148,44.0469,43.9988,44.0068,114500.0
2013-03-11 15:50:00,54.9,54.92,54.89,54.9,76500.0,44.0068,44.0229,43.9988,44.0068,76500.0
2013-03-11 15:55:00,54.91,55.02,54.88,55.0,427900.0,44.0148,44.103,43.9908,44.087,427900.0
2013-03-12 09:30:00,55.0,55.22,54.91,55.21,52200.0,44.087,44.2633,44.0148,44.2553,52200.0
2013-03-12 09:35:00,55.17,55.23,55.1,55.12,56100.0,44.2233,44.2713,44.1671,44.1832,56100.0
2013-03-12 09:40:00,55.13,55.2,55.01,55.04,95000.0,44.1912,44.2473,44.095,44.119,95000.0
2013-03-12 09:45:00,55.04,55.05,54.77,54.81,111800.0,44.119,44.1271,43.9026,43.9347,111800.0
2013-03-12 09:50:00,54.82,54.88,54.77,54.79,91800.0,43.9427,43.9908,43.9026,43.9187,91800.0
2013-03-12 09:55:00,54.78,54.8,54.68,54.72,116100.0,43.9106,43.9267,43.8305,43.8625,116100.0
2013-03-12 10:00:00,54.72,54.8,54.7,54.75,138000.0,43.8625,43.9267,43.8465,43.8866,138000.0
2013-03-12 10:05:00,54.74,54.94,54.74,54.94,140500.0,43.8786,44.0389,43.8786,44.0389,140500.0
2013-03-12 10:10:00,54.93,55.02,54.9,54.94,147900.0,44.0309,44.103,44.0068,44.0389,147900.0
2013-03-12 10:15:00,54.94,55.07,54.92,55.02,79500.0,44.0389,44.1431,44.0229,44.103,79500.0
2013-03-12 10:20:00,55.0,55.09,55.0,55.05,140200.0,44.087,44.1591,44.087,44.1271,140200.0
2013-03-12 10:25:00,55.05,55.06,54.99,54.99,68200.0,44.1271,44.1351,44.079,44.079,68200.0
2013-03-12 10:30:00,54.99,55.03,54.95,54.95,29000.0,44.079,44.111,44.0469,44.0469,29000.0
2013-03-12 10:35:00,54.96,55.03,54.9,55.02,54300.0,44.0549,44.111,44.0068,44.103,54300.0
2013-03-12 10:40:00,55.02,55.12,55.01,55.06,41600.0,44.103,44.1832,44.095,44.1351,41600.0
2013-03-12 10:45:00,55.05,55.06,54.92,54.92,51400.0,44.1271,44.1351,44.0229,44.0229,51400.0
2013-03-12 10:50:00,54.92,54.92,54.81,54.82,59900.0,44.0229,44.0229,43.9347,43.9427,59900.0
2013-03-12 10:55:00,54.83,54.96,54.81,54.96,45000.0,43.9507,44.0549,43.9347,44.0549,45000.0
2013-03-12 11:00:00,54.96,54.96,54.85,54.88,55500.0,44.0549,44.0549,43.9667,43.9908,55500.0
2013-03-12 11:05:00,54.88,54.9,54.82,54.83,103300.0,43.9908,44.0068,43.9427,43.9507,103300.0
2013-03-12 11:10:00,54.83,54.87,54.6,54.63,122900.0,43.9507,43.9828,43.7664,43.7904,122900.0
2013-03-12 11:15:00,54.62,54.63,54.48,54.57,64800.0,43.7824,43.7904,43.6702,43.7423,64800.0
2013-03-12 11:20:00,54.57,54.65,54.54,54.55,55400.0,43.7423,43.8064,43.7183,43.7263,55400.0
2013-03-12 11:25:00,54.55,54.69,54.55,54.66,62000.0,43.7263,43.8385,43.7263,43.8144,62000.0
2013-03-12 11:30:00,54.66,54.7,54.54,54.55,56300.0,43.8144,43.8465,43.7183,43.7263,56300.0
2013-03-12 11:35:00,54.55,54.7,54.54,54.66,100500.0,43.7263,43.8465,43.7183,43.8144,100500.0
2013-03-12 11:40:00,54.66,54.77,54.63,54.77,44600.0,43.8144,43.9026,43.7904,43.9026,44600.0
2013-03-12 11:45:00,54.76,54.76,54.66,54.7,80200.0,43.8946,43.8946,43.8144,43.8465,80200.0
2013-03-12 11:50:00,54.7,54.76,54.64,54.67,48900.0,43.8465,43.8946,43.7984,43.8225,48900.0
2013-03-12 11:55:00,54.66,54.84,54.66,54.84,83100.0,43.8144,43.9587,43.8144,43.9587,83100.0
2013-03-12 12:00:00,54.84,54.88,54.83,54.85,48100.0,43.9587,43.9908,43.9507,43.9667,48100.0
2013-03-12 12:05:00,54.85,54.86,54.75,54.8,85000.0,43.9667,43.9748,43.8866,43.9267,85000.0
2013-03-12 12:10:00,54.8,54.85,54.79,54.79,23200.0,43.9267,43.9667,43.9187,43.9187,23200.0
2013-03-12 12:15:00,54.78,54.85,54.77,54.78,19700.0,43.9106,43.9667,43.9026,43.9106,19700.0
2013-03-12 12:20:00,54.77,54.77,54.66,54.68,44000.0,43.9026,43.9026,43.8144,43.8305,44000.0
2013-03-12 12:25:00,54.68,54.73,54.58,54.64,37700.0,43.8305,43.8706,43.7503,43.7984,37700.0
2013-03-12 12:30:00,54.66,54.71,54.63,54.66,35600.0,43.8144,43.8545,43.7904,43.8144,35600.0
2013-03-12 12:35:00,54.66,54.68,54.63,54.68,26400.0,43.8144,43.8305,43.7904,43.8305,26400.0
2013-03-12 12:40:00,54.68,54.69,54.61,54.65,28900.0,43.8305,43.8385,43.7744,43.8064,28900.0
2013-03-12 12:45:00,54.65,54.76,54.62,54.67,70200.0,43.8064,43.8946,43.7824,43.8225,70200.0
2013-03-12 12:50:00,54.68,54.75,54.68,54.73,22000.0,43.8305,43.8866,43.8305,43.8706,22000.0
2013-03-12 12:55:00,54.73,54.78,54.71,54.72,43800.0,43.8706,43.9106,43.8545,43.8625,43800.0
2013-03-12 13:00:00,54.72,54.76,54.72,54.74,24500.0,43.8625,43.8946,43.8625,43.8786,24500.0
2013-03-12 13:05:00,54.74,54.76,54.71,54.71,32400.0,43.8786,43.8946,43.8545,43.8545,32400.0
2013-03-12 13:10:00,54.71,54.8,54.7,54.73,38900.0,43.8545,43.9267,43.8465,43.8706,38900.0
2013-03-12 13:15:00,54.73,54.75,54.7,54.74,16900.0,43.8706,43.8866,43.8465,43.8786,16900.0
2013-03-12 13:20:00,54.74,54.78,54.7,54.76,23900.0,43.8786,43.9106,43.8465,43.8946,23900.0
2013-03-12 13:25:00,54.75,54.76,54.66,54.66,25700.0,43.8866,43.8946,43.8144,43.8144,25700.0
2013-03-12 13:30:00,54.66,54.67,54.61,54.67,31500.0,43.8144,43.8225,43.7744,43.8225,31500.0
2013-03-12 13:35:00,54.67,54.67,54.61,54.62,28600.0,43.8225,43.8225,43.7744,43.7824,28600.0
2013-03-12 13:40:00,54.62,54.65,54.58,54.64,45400.0,43.7824,43.8064,43.7503,43.7984,45400.0
2013-03-12 13:45:00,54.64,54.65,54.49,54.5,39100.0,43.7984,43.8064,43.6782,43.6862,39100.0
2013-03-12 13:50:00,54.5,54.59,54.44,54.46,63000.0,43.6862,43.7583,43.6381,43.6541,63000.0
2013-03-12 13:55:00,54.47,54.62,54.47,54.62,24300.0,43.6621,43.7824,43.6621,43.7824,24300.0
2013-03-12 14:00:00,54.61,54.66,54.59,54.62,66100.0,43.7744,43.8144,43.7583,43.7824,66100.0
2013-03-12 14:05:00,54.62,54.66,54.61,54.65,60700.0,43.7824,43.8144,43.7744,43.8064,60700.0
2013-03-12 14:10:00,54.66,54.72,54.6,54.71,55800.0,43.8144,43.8625,43.7664,43.8545,55800.0
2013-03-12 14:15:00,54.7,54.78,54.66,54.78,31600.0,43.8465,43.9106,43.8144,43.9106,31600.0
2013-03-12 14:20:00,54.78,54.78,54.7,54.73,44400.0,43.9106,43.9106,43.8465,43.8706,44400.0
2013-03-12 14:25:00,54.75,54.79,54.7,54.76,42000.0,43.8866,43.9187,43.8465,43.8946,42000.0
2013-03-12 14:30:00,54.76,54.77,54.63,54.64,50600.0,43.8946,43.9026,43.7904,43.7984,50600.0
2013-03-12 14:35:00,54.64,54.76,54.63,54.76,98700.0,43.7984,43.8946,43.7904,43.8946,98700.0
2013-03-12 14:40:00,54.76,54.76,54.69,54.72,42700.0,43.8946,43.8946,43.8385,43.8625,42700.0
2013-03-12 14:45:00,54.72,54.74,54.67,54.69,28500.0,43.8625,43.8786,43.8225,43.8385,28500.0
2013-03-12 14:50:00,54.7,54.78,54.7,54.73,52400.0,43.8465,43.9106,43.8465,43.8706,52400.0
2013-03-12 14:55:00,54.73,54.73,54.59,54.6,28300.0,43.8706,43.8706,43.7583,43.7664,28300.0
2013-03-12 15:00:00,54.59,54.71,54.59,54.64,93100.0,43.7583,43.8545,43.7583,43.7984,93100.0
2013-03-12 15:05:00,54.65,54.71,54.6,54.71,65500.0,43.8064,43.8545,43.7664,43.8545,65500.0
2013-03-12 15:10:00,54.71,54.79,54.68,54.75,63500.0,43.8545,43.9187,43.8305,43.8866,63500.0
2013-03-12 15:15:00,54.75,54.77,54.67,54.72,58400.0,43.8866,43.9026,43.8225,43.8625,58400.0
2013-03-12 15:20:00,54.72,54.74,54.68,54.72,53300.0,43.8625,43.8786,43.8305,43.8625,53300.0
2013-03-12 15:25:00,54.71,54.72,54.65,54.72,55700.0,43.8545,43.8625,43.8064,43.8625,55700.0
2013-03-12 15:30:00,54.73,54.74,54.65,54.68,69400.0,43.8706,43.8786,43.8064,43.8305,69400.0
2013-03-12 15:35:00,54.68,54.77,54.68,54.72,81100.0,43.8305,43.9026,43.8305,43.8625,81100.0
2013-03-12 15:40:00,54.72,54.74,54.65,54.66,45300.0,43.8625,43.8786,43.8064,43.8144,45300.0
2013-03-12 15:45:00,54.65,54.71,54.64,54.66,126200.0,43.8064,43.8545,43.7984,43.8144,126200.0
2013-03-12 15:50:00,54.66,54.68,54.63,54.65,138400.0,43.8144,43.8305,43.7904,43.8064,138400.0
2013-03-12 15:55:00,54.65,54.66,54.57,54.57,277000.0,43.8064,43.8144,43.7423,43.7423,277000.0
2013-03-13 09:30:00,54.62,54.67,54.54,54.63,34500.0,43.7824,43.8225,43.7183,43.7904,34500.0
2013-03-13 09:35:00,54.64,54.66,54.59,54.62,17800.0,43.7984,43.8144,43.7583,43.7824,17800.0
2013-03-13 09:40:00,54.6,54.63,54.53,54.63,29900.0,43.7664,43.7904,43.7102,43.7904,29900.0
2013-03-13 09:45:00,54.63,54.73,54.58,54.73,57500.0,43.7904,43.8706,43.7503,43.8706,57500.0
2013-03-13 09:50:00,54.72,54.79,54.66,54.75,38800.0,43.8625,43.9187,43.8144,43.8866,38800.0
2013-03-13 09:55:00,54.73,55.12,54.68,55.08,132300.0,43.8706,44.1832,43.8305,44.1511,132300.0
2013-03-13 10:00:00,55.11,55.12,54.78,54.78,111200.0,44.1752,44.1832,43.9106,43.9106,111200.0
2013-03-13 10:05:00,54.79,54.87,54.71,54.77,49700.0,43.9187,43.9828,43.8545,43.9026,49700.0
2013-03-13 10:10:00,54.75,54.8,54.7,54.75,41900.0,43.8866,43.9267,43.8465,43.8866,41900.0
2013-03-13 10:15:00,54.75,54.76,54.62,54.63,40400.0,43.8866,43.8946,43.7824,43.7904,40400.0
2013-03-13 10:20:00,54.63,54.85,54.62,54.83,104700.0,43.7904,43.9667,43.7824,43.9507,104700.0
2013-03-13 10:25:00,54.83,54.87,54.71,54.76,51300.0,43.9507,43.9828,43.8545,43.8946,51300.0
2013-03-13 10:30:00,54.76,54.83,54.63,54.63,46300.0,43.8946,43.9507,43.7904,43.7904,46300.0
2013-03-13 10:35:00,54.63,54.75,54.6,54.71,70400.0,43.7904,43.8866,43.7664,43.8545,70400.0
2013-03-13 10:40:00,54.71,54.76,54.7,54.74,50800.0,43.8545,43.8946,43.8465,43.8786,50800.0
2013-03-13 10:45:00,54.74,54.74,54.63,54.64,33300.0,43.8786,43.8786,43.7904,43.7984,33300.0
2013-03-13 10:50:00,54.64,54.69,54.63,54.66,38300.0,43.7984,43.8385,43.7904,43.8144,38300.0
2013-03-13 10:55:00,54.66,54.73,54.63,54.72,39800.0,43.8144,43.8706,43.7904,43.8625,39800.0
2013-03-13 11:00:00,54.72,54.74,54.68,54.71,41900.0,43.8625,43.8786,43.8305,43.8545,41900.0
2013-03-13 11:05:00,54.71,54.74,54.67,54.68,30200.0,43.8545,43.8786,43.8225,43.8305,30200.0
2013-03-13 11:10:00,54.68,54.78,54.68,54.77,28200.0,43.8305,43.9106,43.8305,43.9026,28200.0
2013-03-13 11:15:00,54.77,54.82,54.75,54.81,29400.0,43.9026,43.9427,43.8866,43.9347,29400.0
2013-03-13 11:20:00,54.81,54.83,54.75,54.8,41500.0,43.9347,43.9507,43.8866,43.9267,41500.0
2013-03-13 11:25:00,54.8,54.86,54.75,54.79,32000.0,43.9267,43.9748,43.8866,43.9187,32000.0
2013-03-13 11:30:00,54.79,54.8,54.75,54.77,20500.0,43.9187,43.9267,43.8866,43.9026,20500.0
2013-03-13 11:35:00,54.78,54.8,54.75,54.78,26500.0,43.9106,43.9267,43.8866,43.9106,26500.0
2013-03-13 11:40:00,54.77,54.8,54.75,54.8,23900.0,43.9026,43.9267,43.8866,43.9267,23900.0
2013-03-13 11:45:00,54.79,54.8,54.75,54.76,27300.0,43.9187,43.9267,43.8866,43.8946,27300.0
2013-03-13 11:50:00,54.76,54.77,54.75,54.75,15200.0,43.8946,43.9026,43.8866,43.8866,15200.0
2013-03-13 11:55:00,54.75,54.77,54.75,54.75,42000.0,43.8866,43.9026,43.8866,43.8866,42000.0
2013-03-13 12:00:00,54.76,54.83,54.75,54.82,26600.0,43.8946,43.9507,43.8866,43.9427,26600.0
2013-03-13 12:05:00,54.82,54.88,54.82,54.86,14900.0,43.9427,43.9908,43.9427,43.9748,14900.0
2013-03-13 12:10:00,54.86,54.89,54.84,54.84,15200.0,43.9748,43.9988,43.9587,43.9587,15200.0
2013-03-13 12:15:00,54.86,54.9,54.86,54.88,13200.0,43.9748,44.0068,43.9748,43.9908,13200.0
2013-03-13 12:20:00,54.89,54.91,54.88,54.91,15800.0,43.9988,44.0148,43.9908,44.0148,15800.0
2013-03-13 12:25:00,54.9,54.92,54.89,54.91,20100.0,44.0068,44.0229,43.9988,44.0148,20100.0
2013-03-13 12:30:00,54.9,54.92,54.88,54.9,13800.0,44.0068,44.0229,43.9908,44.0068,13800.0
2013-03-13 12:35:00,54.91,54.95,54.9,54.94,21600.0,44.0148,44.0469,44.0068,44.0389,21600.0
2013-03-13 12:40:00,54.95,54.96,54.82,54.82,29400.0,44.0469,44.0549,43.9427,43.9427,29400.0
2013-03-13 12:45:00,54.82,54.86,54.8,54.85,18700.0,43.9427,43.9748,43.9267,43.9667,18700.0
2013-03-13 12:50:00,54.85,54.86,54.81,54.85,16400.0,43.9667,43.9748,43.9347,43.9667,16400.0
2013-03-13 12:55:00,54.85,54.89,54.85,54.86,21500.0,43.9667,43.9988,43.9667,43.9748,21500.0
2013-03-13 13:00:00,54.87,54.89,54.76,54.77,24100.0,43.9828,43.9988,43.8946,43.9026,24100.0
2013-03-13 13:05:00,54.77,54.8,54.75,54.77,18400.0,43.9026,43.9267,43.8866,43.9026,18400.0
2013-03-13 13:10:00,54.77,54.78,54.75,54.76,30300.0,43.9026,43.9106,43.8866,43.8946,30300.0
2013-03-13 13:15:00,54.76,54.8,54.75,54.78,35800.0,43.8946,43.9267,43.8866,43.9106,35800.0
2013-03-13 13:20:00,54.78,54.81,54.78,54.79,10900.0,43.9106,43.9347,43.9106,43.9187,10900.0
2013-03-13 13:25:00,54.78,54.84,54.78,54.83,8000.0,43.9106,43.9587,43.9106,43.9507,8000.0
2013-03-13 13:30:00,54.83,54.84,54.81,54.81,12400.0,43.9507,43.9587,43.9347,43.9347,12400.0
2013-03-13 13:35:00,54.81,54.85,54.8,54.83,23500.0,43.9347,43.9667,43.9267,43.9507,23500.0
2013-03-13 13:40:00,54.83,54.86,54.8,54.85,23200.0,43.9507,43.9748,43.9267,43.9667,23200.0
2013-03-13 13:45:00,54.84,54.87,54.84,54.84,12400.0,43.9587,43.9828,43.9587,43.9587,12400.0
2013-03-13 13:50:00,54.85,54.88,54.83,54.86,19800.0,43.9667,43.9908,43.9507,43.9748,19800.0
2013-03-13 13:55:00,54.85,54.89,54.84,54.86,17600.0,43.9667,43.9988,43.9587,43.9748,17600.0
2013-03-13 14:00:00,54.84,54.88,54.84,54.87,12900.0,43.9587,43.9908,43.9587,43.9828,12900.0
2013-03-13 14:05:00,54.86,54.89,54.86,54.88,10500.0,43.9748,43.9988,43.9748,43.9908,10500.0
2013-03-13 14:10:00,54.88,54.89,54.86,54.88,16700.0,43.9908,43.9988,43.9748,43.9908,16700.0
2013-03-13 14:15:00,54.88,54.9,54.86,54.87,17400.0,43.9908,44.0068,43.9748,43.9828,17400.0
2013-03-13 14:20:00,54.87,54.88,54.82,54.87,38500.0,43.9828,43.9908,43.9427,43.9828,38500.0
2013-03-13 14:25:00,54.87,54.89,54.84,54.87,22000.0,43.9828,43.9988,43.9587,43.9828,22000.0
2013-03-13 14:30:00,54.87,54.9,54.86,54.89,10500.0,43.9828,44.0068,43.9748,43.9988,10500.0
2013-03-13 14:35:00,54.89,54.9,54.81,54.84,37600.0,43.9988,44.0068,43.9347,43.9587,37600.0
2013-03-13 14:40:00,54.84,54.85,54.79,54.82,44800.0,43.9587,43.9667,43.9187,43.9427,44800.0
2013-03-13 14:45:00,54.81,54.85,54.8,54.81,34100.0,43.9347,43.9667,43.9267,43.9347,34100.0
2013-03-13 14:50:00,54.81,54.86,54.8,54.8,17000.0,43.9347,43.9748,43.9267,43.9267,17000.0
2013-03-13 14:55:00,54.8,54.82,54.79,54.81,20600.0,43.9267,43.9427,43.9187,43.9347,20600.0
2013-03-13 15:00:00,54.8,54.85,54.8,54.83,25500.0,43.9267,43.9667,43.9267,43.9507,25500.0
2013-03-13 15:05:00,54.83,54.83,54.71,54.72,62700.0,43.9507,43.9507,43.8545,43.8625,62700.0
2013-03-13 15:10:00,54.72,54.73,54.62,54.63,50600.0,43.8625,43.8706,43.7824,43.7904,50600.0
2013-03-13 15:15:00,54.64,54.7,54.63,54.68,46200.0,43.7984,43.8465,43.7904,43.8305,46200.0
2013-03-13 15:20:00,54.69,54.7,54.64,54.64,25400.0,43.8385,43.8465,43.7984,43.7984,25400.0
2013-03-13 15:25:00,54.65,54.69,54.64,54.65,32100.0,43.8064,43.8385,43.7984,43.8064,32100.0
2013-03-13 15:30:00,54.64,54.72,54.64,54.71,47100.0,43.7984,43.8625,43.7984,43.8545,47100.0
2013-03-13 15:35:00,54.71,54.74,54.71,54.73,32900.0,43.8545,43.8786,43.8545,43.8706,32900.0
2013-03-13 15:40:00,54.73,54.73,54.67,54.69,40200.0,43.8706,43.8706,43.8225,43.8385,40200.0
2013-03-13 15:45:00,54.68,54.7,54.63,54.7,93000.0,43.8305,43.8465,43.7904,43.8465,93000.0
2013-03-13 15:50:00,54.7,54.71,54.67,54.69,106300.0,43.8465,43.8545,43.8225,43.8385,106300.0
2013-03-13 15:55:00,54.69,54.7,54.59,54.62,250100.0,43.8385,43.8465,43.7583,43.7824,250100.0
2013-03-14 09:30:00,54.82,54.99,54.63,54.67,55000.0,43.9427,44.079,43.7904,43.8225,55000.0
2013-03-14 09:35:00,54.65,55.04,54.64,54.9,37100.0,43.8064,44.119,43.7984,44.0068,37100.0
2013-03-14 09:40:00,54.86,54.89,54.78,54.81,24500.0,43.9748,43.9988,43.9106,43.9347,24500.0
2013-03-14 09:45:00,54.84,54.86,54.76,54.84,35800.0,43.9587,43.9748,43.8946,43.9587,35800.0
2013-03-14 09:50:00,54.84,54.94,54.83,54.91,31700.0,43.9587,44.0389,43.9507,44.0148,31700.0
2013-03-14 09:55:00,54.91,54.91,54.83,54.87,26800.0,44.0148,44.0148,43.9507,43.9828,26800.0
2013-03-14 10:00:00,54.87,54.88,54.76,54.8,31200.0,43.9828,43.9908,43.8946,43.9267,31200.0
2013-03-14 10:05:00,54.78,54.78,54.63,54.67,27400.0,43.9106,43.9106,43.7904,43.8225,27400.0
2013-03-14 10:10:00,54.67,54.74,54.63,54.64,19100.0,43.8225,43.8786,43.7904,43.7984,19100.0
2013-03-14 10:15:00,54.64,54.65,54.5,54.51,32800.0,43.7984,43.8064,43.6862,43.6942,32800.0
2013-03-14 10:20:00,54.51,54.51,54.38,54.46,29900.0,43.6942,43.6942,43.59,43.6541,29900.0
2013-03-14 10:25:00,54.45,54.56,54.45,54.56,20600.0,43.6461,43.7343,43.6461,43.7343,20600.0
2013-03-14 10:30:00,54.55,54.56,54.5,54.51,29500.0,43.7263,43.7343,43.6862,43.6942,29500.0
2013-03-14 10:35:00,54.51,54.57,54.48,54.5,24700.0,43.6942,43.7423,43.6702,43.6862,24700.0
2013-03-14 10:40:00,54.5,54.64,54.5,54.62,16900.0,43.6862,43.7984,43.6862,43.7824,16900.0
2013-03-14 10:45:00,54.62,54.64,54.53,54.59,25800.0,43.7824,43.7984,43.7102,43.7583,25800.0
2013-03-14 10:50:00,54.6,54.67,54.59,54.62,17100.0,43.7664,43.8225,43.7583,43.7824,17100.0
2013-03-14 10:55:00,54.62,54.63,54.56,54.6,15500.0,43.7824,43.7904,43.7343,43.7664,15500.0
2013-03-14 11:00:00,54.61,54.61,54.54,54.57,25300.0,43.7744,43.7744,43.7183,43.7423,25300.0
2013-03-14 11:05:00,54.56,54.56,54.49,54.49,21000.0,43.7343,43.7343,43.6782,43.6782,21000.0
2013-03-14 11:10:00,54.5,54.56,54.43,54.44,45100.0,43.6862,43.7343,43.6301,43.6381,45100.0
2013-03-14 11:15:00,54.44,54.46,54.39,54.4,29000.0,43.6381,43.6541,43.598,43.606,29000.0
2013-03-14 11:20:00,54.41,54.44,54.39,54.41,24800.0,43.6141,43.6381,43.598,43.6141,24800.0
2013-03-14 11:25:00,54.41,54.41,54.3,54.3,35700.0,43.6141,43.6141,43.5259,43.5259,35700.0
2013-03-14 11:30:00,54.31,54.37,54.26,54.33,78100.0,43.5339,43.582,43.4938,43.5499,78100.0
2013-03-14 11:35:00,54.34,54.46,54.33,54.42,208000.0,43.5579,43.6541,43.5499,43.6221,208000.0
2013-03-14 11:40:00,54.42,54.46,54.41,54.44,19900.0,43.6221,43.6541,43.6141,43.6381,19900.0
2013-03-14 11:45:00,54.44,54.47,54.39,54.4,25600.0,43.6381,43.6621,43.598,43.606,25600.0
2013-03-14 11:50:00,54.39,54.49,54.37,54.48,333900.0,43.598,43.6782,43.582,43.6702,333900.0
2013-03-14 11:55:00,54.5,54.51,54.47,54.49,25500.0,43.6862,43.6942,43.6621,43.6782,25500.0
2013-03-14 12:00:00,54.5,54.53,54.49,54.49,13000.0,43.6862,43.7102,43.6782,43.6782,13000.0
2013-03-14 12:05:00,54.49,54.59,54.48,54.59,38400.0,43.6782,43.7583,43.6702,43.7583,38400.0
2013-03-14 12:10:00,54.58,54.59,54.54,54.56,22100.0,43.7503,43.7583,43.7183,43.7343,22100.0
2013-03-14 12:15:00,54.56,54.57,54.52,54.55,20700.0,43.7343,43.7423,43.7022,43.7263,20700.0
2013-03-14 12:20:00,54.55,54.55,54.5,54.55,21600.0,43.7263,43.7263,43.6862,43.7263,21600.0
2013-03-14 12:25:00,54.54,54.57,54.52,54.54,40800.0,43.7183,43.7423,43.7022,43.7183,40800.0
2013-03-14 12:30:00,54.55,54.58,54.54,54.55,11900.0,43.7263,43.7503,43.7183,43.7263,11900.0
2013-03-14 12:35:00,54.55,54.58,54.54,54.57,9900.0,43.7263,43.7503,43.7183,43.7423,9900.0
2013-03-14 12:40:00,54.57,54.58,54.48,54.51,31600.0,43.7423,43.7503,43.6702,43.6942,31600.0
2013-03-14 12:45:00,54.5,54.52,54.44,54.46,25500.0,43.6862,43.7022,43.6381,43.6541,25500.0
2013-03-14 12:50:00,54.46,54.46,54.4,54.42,20800.0,43.6541,43.6541,43.606,43.6221,20800.0
2013-03-14 12:55:00,54.41,54.42,54.4,54.41,20600.0,43.6141,43.6221,43.606,43.6141,20600.0
2013-03-14 13:00:00,54.4,54.43,54.4,54.41,23100.0,43.606,43.6301,43.606,43.6141,23100.0
2013-03-14 13:05:00,54.41,54.44,54.4,54.4,48100.0,43.6141,43.6381,43.606,43.606,48100.0
2013-03-14 13:10:00,54.4,54.41,54.35,54.36,31800.0,43.606,43.6141,43.566,43.574,31800.0
2013-03-14 13:15:00,54.35,54.43,54.35,54.43,31700.0,43.566,43.6301,43.566,43.6301,31700.0
2013-03-14 13:20:00,54.43,54.43,54.35,54.37,32000.0,43.6301,43.6301,43.566,43.582,32000.0
2013-03-14 13:25:00,54.37,54.39,54.36,54.36,12500.0,43.582,43.598,43.574,43.574,12500.0
2013-03-14 13:30:00,54.36,54.38,54.32,54.38,13100.0,43.574,43.59,43.5419,43.59,13100.0
2013-03-14 13:35:00,54.38,54.4,54.36,54.39,27000.0,43.59,43.606,43.574,43.598,27000.0
2013-03-14 13:40:00,54.39,54.4,54.35,54.38,28400.0,43.598,43.606,43.566,43.59,28400.0
2013-03-14 13:45:00,54.38,54.43,54.36,54.42,16600.0,43.59,43.6301,43.574,43.6221,16600.0
2013-03-14 13:50:00,54.43,54.44,54.36,54.36,30500.0,43.6301,43.6381,43.574,43.574,30500.0
2013-03-14 13:55:00,54.36,54.37,54.28,54.32,42100.0,43.574,43.582,43.5098,43.5419,42100.0
2013-03-14 14:00:00,54.33,54.34,54.32,54.34,17500.0,43.5499,43.5579,43.5419,43.5579,17500.0
2013-03-14 14:05:00,54.33,54.33,54.29,54.32,33000.0,43.5499,43.5499,43.5179,43.5419,33000.0
2013-03-14 14:10:00,54.32,54.34,54.3,54.31,28700.0,43.5419,43.5579,43.5259,43.5339,28700.0
2013-03-14 14:15:00,54.3,54.32,54.28,54.32,23200.0,43.5259,43.5419,43.5098,43.5419,23200.0
2013-03-14 14:20:00,54.32,54.32,54.25,54.28,47600.0,43.5419,43.5419,43.4858,43.5098,47600.0
2013-03-14 14:25:00,54.28,54.31,54.23,54.24,36500.0,43.5098,43.5339,43.4698,43.4778,36500.0
2013-03-14 14:30:00,54.25,54.29,54.22,54.29,50000.0,43.4858,43.5179,43.4618,43.5179,50000.0
2013-03-14 14:35:00,54.29,54.35,54.28,54.34,37800.0,43.5179,43.566,43.5098,43.5579,37800.0
2013-03-14 14:40:00,54.34,54.4,54.33,54.4,68100.0,43.5579,43.606,43.5499,43.606,68100.0
2013-03-14 14:45:00,54.4,54.43,54.39,54.42,42300.0,43.606,43.6301,43.598,43.6221,42300.0
2013-03-14 14:50:00,54.41,54.5,54.39,54.5,54600.0,43.6141,43.6862,43.598,43.6862,54600.0
2013-03-14 14:55:00,54.5,54.57,54.49,54.57,28700.0,43.6862,43.7423,43.6782,43.7423,28700.0
2013-03-14 15:00:00,54.57,54.6,54.55,54.6,24700.0,43.7423,43.7664,43.7263,43.7664,24700.0
2013-03-14 15:05:00,54.6,54.65,54.57,54.58,81200.0,43.7664,43.8064,43.7423,43.7503,81200.0
2013-03-14 15:10:00,54.6,54.64,54.58,54.64,42600.0,43.7664,43.7984,43.7503,43.7984,42600.0
2013-03-14 15:15:00,54.63,54.64,54.58,54.61,47700.0,43.7904,43.7984,43.7503,43.7744,47700.0
2013-03-14 15:20:00,54.6,54.65,54.58,54.64,92900.0,43.7664,43.8064,43.7503,43.7984,92900.0
2013-03-14 15:25:00,54.64,54.64,54.6,54.61,59100.0,43.7984,43.7984,43.7664,43.7744,59100.0
2013-03-14 15:30:00,54.63,54.66,54.57,54.58,63500.0,43.7904,43.8144,43.7423,43.7503,63500.0
2013-03-14 15:35:00,54.58,54.64,54.58,54.59,48100.0,43.7503,43.7984,43.7503,43.7583,48100.0
2013-03-14 15:40:00,54.59,54.62,54.57,54.59,66800.0,43.7583,43.7824,43.7423,43.7583,66800.0
2013-03-14 15:45:00,54.6,54.62,54.57,54.58,83400.0,43.7664,43.7824,43.7423,43.7503,83400.0
2013-03-14 15:50:00,54.59,54.6,54.54,54.54,105200.0,43.7583,43.7664,43.7183,43.7183,105200.0
2013-03-14 15:55:00,54.55,54.56,54.49,54.51,196300.0,43.7263,43.7343,43.6782,43.6942,196300.0
2013-03-15 09:30:00,54.76,55.22,54.53,54.57,1104600.0,43.8946,44.2633,43.7102,43.7423,1104600.0
2013-03-15 09:35:00,54.54,54.89,54.52,54.7,166500.0,43.7183,43.9988,43.7022,43.8465,166500.0
2013-03-15 09:40:00,54.72,54.87,54.68,54.68,181100.0,43.8625,43.9828,43.8305,43.8305,181100.0
2013-03-15 09:45:00,54.69,54.76,54.41,54.47,213500.0,43.8385,43.8946,43.6141,43.6621,213500.0
2013-03-15 09:50:00,54.47,54.53,54.37,54.37,147700.0,43.6621,43.7102,43.582,43.582,147700.0
2013-03-15 09:55:00,54.39,54.64,54.38,54.6,56600.0,43.598,43.7984,43.59,43.7664,56600.0
2013-03-15 10:00:00,54.57,54.64,54.47,54.55,86100.0,43.7423,43.7984,43.6621,43.7263,86100.0
2013-03-15 10:05:00,54.54,54.57,54.46,54.56,31900.0,43.7183,43.7423,43.6541,43.7343,31900.0
2013-03-15 10:10:00,54.56,54.61,54.51,54.59,43900.0,43.7343,43.7744,43.6942,43.7583,43900.0
2013-03-15 10:15:00,54.59,54.68,54.57,54.68,58900.0,43.7583,43.8305,43.7423,43.8305,58900.0
2013-03-15 10:20:00,54.7,54.8,54.7,54.79,56500.0,43.8465,43.9267,43.8465,43.9187,56500.0
2013-03-15 10:25:00,54.79,54.89,54.78,54.8,90700.0,43.9187,43.9988,43.9106,43.9267,90700.0
2013-03-15 10:30:00,54.82,55.0,54.77,54.9,204000.0,43.9427,44.087,43.9026,44.0068,204000.0
2013-03-15 10:35:00,54.91,54.98,54.89,54.93,76400.0,44.0148,44.071,43.9988,44.0309,76400.0
2013-03-15 10:40:00,54.93,55.0,54.87,55.0,57300.0,44.0309,44.087,43.9828,44.087,57300.0
2013-03-15 10:45:00,55.0,55.15,54.97,55.1,157600.0,44.087,44.2072,44.0629,44.1671,157600.0
2013-03-15 10:50:00,55.1,55.12,54.94,55.0,120800.0,44.1671,44.1832,44.0389,44.087,120800.0
2013-03-15 10:55:00,55.02,55.02,54.97,55.01,87600.0,44.103,44.103,44.0629,44.095,87600.0
2013-03-15 11:00:00,55.01,55.04,54.94,54.99,124800.0,44.095,44.119,44.0389,44.079,124800.0
2013-03-15 11:05:00,55.0,55.01,54.93,54.95,74600.0,44.087,44.095,44.0309,44.0469,74600.0
2013-03-15 11:10:00,54.96,54.99,54.91,54.95,50400.0,44.0549,44.079,44.0148,44.0469,50400.0
2013-03-15 11:15:00,54.95,55.01,54.94,55.0,53700.0,44.0469,44.095,44.0389,44.087,53700.0
2013-03-15 11:20:00,54.98,55.01,54.97,55.01,23500.0,44.071,44.095,44.0629,44.095,23500.0
2013-03-15 11:25:00,55.01,55.08,55.0,55.05,42300.0,44.095,44.1511,44.087,44.1271,42300.0
2013-03-15 11:30:00,55.05,55.1,55.05,55.08,66500.0,44.1271,44.1671,44.1271,44.1511,66500.0
2013-03-15 11:35:00,55.09,55.11,55.0,55.11,52800.0,44.1591,44.1752,44.087,44.1752,52800.0
2013-03-15 11:40:00,55.1,55.12,55.08,55.1,51300.0,44.1671,44.1832,44.1511,44.1671,51300.0
2013-03-15 11:45:00,55.1,55.11,55.07,55.11,50800.0,44.1671,44.1752,44.1431,44.1752,50800.0
2013-03-15 11:50:00,55.1,55.12,55.08,55.11,34500.0,44.1671,44.1832,44.1511,44.1752,34500.0
2013-03-15 11:55:00,55.11,55.15,55.11,55.14,28900.0,44.1752,44.2072,44.1752,44.1992,28900.0
2013-03-15 12:00:00,55.14,55.15,55.06,55.08,44500.0,44.1992,44.2072,44.1351,44.1511,44500.0
2013-03-15 12:05:00,55.09,55.19,55.09,55.17,50300.0,44.1591,44.2393,44.1591,44.2233,50300.0
2013-03-15 12:10:00,55.17,55.2,55.16,55.2,30600.0,44.2233,44.2473,44.2152,44.2473,30600.0
2013-03-15 12:15:00,55.2,55.2,55.16,55.19,47700.0,44.2473,44.2473,44.2152,44.2393,47700.0
2013-03-15 12:20:00,55.19,55.2,55.17,55.18,57700.0,44.2393,44.2473,44.2233,44.2313,57700.0
2013-03-15 12:25:00,55.17,55.2,55.17,55.18,56200.0,44.2233,44.2473,44.2233,44.2313,56200.0
2013-03-15 12:30:00,55.18,55.2,55.16,55.19,45900.0,44.2313,44.2473,44.2152,44.2393,45900.0
2013-03-15 12:35:00,55.19,55.19,55.15,55.15,29300.0,44.2393,44.2393,44.2072,44.2072,29300.0
2013-03-15 12:40:00,55.16,55.19,55.15,55.16,42600.0,44.2152,44.2393,44.2072,44.2152,42600.0
2013-03-15 12:45:00,55.16,55.19,55.1,55.1,39600.0,44.2152,44.2393,44.1671,44.1671,39600.0
2013-03-15 12:50:00,55.1,55.11,55.04,55.04,27900.0,44.1671,44.1752,44.119,44.119,27900.0
2013-03-15 12:55:00,55.05,55.07,55.01,55.02,34000.0,44.1271,44.1431,44.095,44.103,34000.0
2013-03-15 13:00:00,55.02,55.03,54.99,55.01,59400.0,44.103,44.111,44.079,44.095,59400.0
2013-03-15 13:05:00,55.01,55.01,55.0,55.01,67500.0,44.095,44.095,44.087,44.095,67500.0
2013-03-15 13:10:00,55.01,55.01,55.0,55.01,21100.0,44.095,44.095,44.087,44.095,21100.0
2013-03-15 13:15:00,55.01,55.14,55.01,55.13,58700.0,44.095,44.1992,44.095,44.1912,58700.0
2013-03-15 13:20:00,55.13,55.19,55.12,55.19,44700.0,44.1912,44.2393,44.1832,44.2393,44700.0
2013-03-15 13:25:00,55.18,55.22,55.18,55.2,91100.0,44.2313,44.2633,44.2313,44.2473,91100.0
2013-03-15 13:30:00,55.2,55.2,55.18,55.2,111400.0,44.2473,44.2473,44.2313,44.2473,111400.0
2013-03-15 13:35:00,55.2,55.21,55.17,55.18,60100.0,44.2473,44.2553,44.2233,44.2313,60100.0
2013-03-15 13:40:00,55.19,55.2,55.17,55.18,48400.0,44.2393,44.2473,44.2233,44.2313,48400.0
2013-03-15 13:45:00,55.18,55.2,55.17,55.18,47200.0,44.2313,44.2473,44.2233,44.2313,47200.0
2013-03-15 13:50:00,55.18,55.19,55.16,55.18,21400.0,44.2313,44.2393,44.2152,44.2313,21400.0
2013-03-15 13:55:00,55.17,55.2,55.17,55.18,69900.0,44.2233,44.2473,44.2233,44.2313,69900.0
2013-03-15 14:00:00,55.17,55.19,55.17,55.19,26200.0,44.2233,44.2393,44.2233,44.2393,26200.0
2013-03-15 14:05:00,55.19,55.19,55.12,55.13,61700.0,44.2393,44.2393,44.1832,44.1912,61700.0
2013-03-15 14:10:00,55.13,55.21,55.13,55.18,96700.0,44.1912,44.2553,44.1912,44.2313,96700.0
2013-03-15 14:15:00,55.18,55.21,55.11,55.14,77400.0,44.2313,44.2553,44.1752,44.1992,77400.0
2013-03-15 14:20:00,55.14,55.18,55.13,55.16,59400.0,44.1992,44.2313,44.1912,44.2152,59400.0
2013-03-15 14:25:00,55.16,55.2,55.09,55.09,71000.0,44.2152,44.2473,44.1591,44.1591,71000.0
2013-03-15 14:30:00,55.1,55.14,55.09,55.13,48600.0,44.1671,44.1992,44.1591,44.1912,48600.0
2013-03-15 14:35:00,55.14,55.15,55.11,55.13,73700.0,44.1992,44.2072,44.1752,44.1912,73700.0
2013-03-15 14:40:00,55.13,55.2,55.13,55.2,106500.0,44.1912,44.2473,44.1912,44.2473,106500.0
2013-03-15 14:45:00,55.2,55.2,55.18,55.18,66700.0,44.2473,44.2473,44.2313,44.2313,66700.0
2013-03-15 14:50:00,55.18,55.2,55.18,55.2,54500.0,44.2313,44.2473,44.2313,44.2473,54500.0
2013-03-15 14:55:00,55.2,55.21,55.17,55.2,108400.0,44.2473,44.2553,44.2233,44.2473,108400.0
2013-03-15 15:00:00,55.2,55.2,55.18,55.2,43400.0,44.2473,44.2473,44.2313,44.2473,43400.0
2013-03-15 15:05:00,55.2,55.21,55.18,55.2,66500.0,44.2473,44.2553,44.2313,44.2473,66500.0
2013-03-15 15:10:00,55.2,55.21,55.19,55.19,48900.0,44.2473,44.2553,44.2393,44.2393,48900.0
2013-03-15 15:15:00,55.19,55.22,55.18,55.2,76900.0,44.2393,44.2633,44.2313,44.2473,76900.0
2013-03-15 15:20:00,55.19,55.22,55.18,55.2,100100.0,44.2393,44.2633,44.2313,44.2473,100100.0
2013-03-15 15:25:00,55.2,55.22,55.18,55.2,88600.0,44.2473,44.2633,44.2313,44.2473,88600.0
2013-03-15 15:30:00,55.21,55.21,55.19,55.2,228300.0,44.2553,44.2553,44.2393,44.2473,228300.0
2013-03-15 15:35:00,55.2,55.22,55.18,55.18,147700.0,44.2473,44.2633,44.2313,44.2313,147700.0
2013-03-15 15:40:00,55.19,55.21,55.17,55.18,118800.0,44.2393,44.2553,44.2233,44.2313,118800.0
2013-03-15 15:45:00,55.18,55.22,55.18,55.2,214000.0,44.2313,44.2633,44.2313,44.2473,214000.0
2013-03-15 15:50:00,55.2,55.23,55.19,55.23,217600.0,44.2473,44.2713,44.2393,44.2713,217600.0
2013-03-15 15:55:00,55.22,55.26,55.15,55.21,542400.0,44.2633,44.2954,44.2072,44.2553,542400.0
2013-03-18 09:30:00,54.53,54.58,54.4,54.44,53700.0,43.7102,43.7503,43.606,43.6381,53700.0
2013-03-18 09:35:00,54.4,54.52,54.4,54.51,52100.0,43.606,43.7022,43.606,43.6942,52100.0
2013-03-18 09:40:00,54.51,54.53,54.4,54.45,52900.0,43.6942,43.7102,43.606,43.6461,52900.0
2013-03-18 09:45:00,54.46,54.5,54.41,54.48,38500.0,43.6541,43.6862,43.6141,43.6702,38500.0
2013-03-18 09:50:00,54.46,54.47,54.25,54.42,52500.0,43.6541,43.6621,43.4858,43.6221,52500.0
2013-03-18 09:55:00,54.42,54.57,54.42,54.56,44200.0,43.6221,43.7423,43.6221,43.7343,44200.0
2013-03-18 10:00:00,54.53,54.56,54.44,54.52,30700.0,43.7102,43.7343,43.6381,43.7022,30700.0
2013-03-18 10:05:00,54.52,54.55,54.47,54.5,48800.0,43.7022,43.7263,43.6621,43.6862,48800.0
2013-03-18 10:10:00,54.5,54.58,54.5,54.57,62300.0,43.6862,43.7503,43.6862,43.7423,62300.0
2013-03-18 10:15:00,54.58,54.62,54.55,54.55,34800.0,43.7503,43.7824,43.7263,43.7263,34800.0
2013-03-18 10:20:00,54.54,54.57,54.4,54.4,35900.0,43.7183,43.7423,43.606,43.606,35900.0
2013-03-18 10:25:00,54.41,54.51,54.41,54.47,23700.0,43.6141,43.6942,43.6141,43.6621,23700.0
2013-03-18 10:30:00,54.48,54.48,54.4,54.44,27500.0,43.6702,43.6702,43.606,43.6381,27500.0
2013-03-18 10:35:00,54.45,54.48,54.39,54.42,34900.0,43.6461,43.6702,43.598,43.6221,34900.0
2013-03-18 10:40:00,54.42,54.43,54.33,54.34,21000.0,43.6221,43.6301,43.5499,43.5579,21000.0
2013-03-18 10:45:00,54.36,54.45,54.27,54.44,44400.0,43.574,43.6461,43.5018,43.6381,44400.0
2013-03-18 10:50:00,54.44,54.46,54.34,54.37,28900.0,43.6381,43.6541,43.5579,43.582,28900.0
2013-03-18 10:55:00,54.37,54.41,54.33,54.34,15900.0,43.582,43.6141,43.5499,43.5579,15900.0
2013-03-18 11:00:00,54.33,54.39,54.31,54.39,40000.0,43.5499,43.598,43.5339,43.598,40000.0
2013-03-18 11:05:00,54.4,54.48,54.34,54.48,34500.0,43.606,43.6702,43.5579,43.6702,34500.0
2013-03-18 11:10:00,54.48,54.53,54.41,54.42,36800.0,43.6702,43.7102,43.6141,43.6221,36800.0
2013-03-18 11:15:00,54.43,54.49,54.43,54.47,26700.0,43.6301,43.6782,43.6301,43.6621,26700.0
2013-03-18 11:20:00,54.46,54.5,54.43,54.49,23100.0,43.6541,43.6862,43.6301,43.6782,23100.0
2013-03-18 11:25:00,54.51,54.52,54.47,54.47,28400.0,43.6942,43.7022,43.6621,43.6621,28400.0
2013-03-18 11:30:00,54.47,54.5,54.46,54.47,25100.0,43.6621,43.6862,43.6541,43.6621,25100.0
2013-03-18 11:35:00,54.47,54.57,54.45,54.55,38200.0,43.6621,43.7423,43.6461,43.7263,38200.0
2013-03-18 11:40:00,54.53,54.57,54.51,54.55,45600.0,43.7102,43.7423,43.6942,43.7263,45600.0
2013-03-18 11:45:00,54.55,54.58,54.51,54.55,23700.0,43.7263,43.7503,43.6942,43.7263,23700.0
2013-03-18 11:50:00,54.54,54.57,54.53,54.55,28200.0,43.7183,43.7423,43.7102,43.7263,28200.0
2013-03-18 11:55:00,54.55,54.57,54.53,54.57,32400.0,43.7263,43.7423,43.7102,43.7423,32400.0
2013-03-18 12:00:00,54.57,54.63,54.57,54.63,30600.0,43.7423,43.7904,43.7423,43.7904,30600.0
2013-03-18 12:05:00,54.62,54.68,54.61,54.61,31200.0,43.7824,43.8305,43.7744,43.7744,31200.0
2013-03-18 12:10:00,54.62,54.65,54.6,54.62,35900.0,43.7824,43.8064,43.7664,43.7824,35900.0
2013-03-18 12:15:00,54.62,54.69,54.61,54.65,16200.0,43.7824,43.8385,43.7744,43.8064,16200.0
2013-03-18 12:20:00,54.64,54.64,54.6,54.62,24000.0,43.7984,43.7984,43.7664,43.7824,24000.0
2013-03-18 12:25:00,54.61,54.65,54.61,54.62,30200.0,43.7744,43.8064,43.7744,43.7824,30200.0
2013-03-18 12:30:00,54.6,54.61,54.56,54.58,33600.0,43.7664,43.7744,43.7343,43.7503,33600.0
2013-03-18 12:35:00,54.58,54.58,54.55,54.56,23900.0,43.7503,43.7503,43.7263,43.7343,23900.0
2013-03-18 12:40:00,54.56,54.58,54.54,54.57,42000.0,43.7343,43.7503,43.7183,43.7423,42000.0
2013-03-18 12:45:00,54.57,54.65,54.57,54.63,24700.0,43.7423,43.8064,43.7423,43.7904,24700.0
2013-03-18 12:50:00,54.63,54.66,54.63,54.65,15700.0,43.7904,43.8144,43.7904,43.8064,15700.0
2013-03-18 12:55:00,54.66,54.72,54.65,54.72,18900.0,43.8144,43.8625,43.8064,43.8625,18900.0
2013-03-18 13:00:00,54.72,54.73,54.67,54.69,21600.0,43.8625,43.8706,43.8225,43.8385,21600.0
2013-03-18 13:05:00,54.69,54.71,54.66,54.66,22100.0,43.8385,43.8545,43.8144,43.8144,22100.0
2013-03-18 13:10:00,54.66,54.69,54.64,54.65,17800.0,43.8144,43.8385,43.7984,43.8064,17800.0
2013-03-18 13:15:00,54.66,54.67,54.61,54.65,20000.0,43.8144,43.8225,43.7744,43.8064,20000.0
2013-03-18 13:20:00,54.65,54.65,54.6,54.6,24400.0,43.8064,43.8064,43.7664,43.7664,24400.0
2013-03-18 13:25:00,54.59,54.61,54.49,54.51,44100.0,43.7583,43.7744,43.6782,43.6942,44100.0
2013-03-18 13:30:00,54.5,54.55,54.5,54.54,19800.0,43.6862,43.7263,43.6862,43.7183,19800.0
2013-03-18 13:35:00,54.53,54.59,54.5,54.59,27400.0,43.7102,43.7583,43.6862,43.7583,27400.0
2013-03-18 13:40:00,54.59,54.6,54.51,54.52,36300.0,43.7583,43.7664,43.6942,43.7022,36300.0
2013-03-18 13:45:00,54.52,54.59,54.5,54.54,34000.0,43.7022,43.7583,43.6862,43.7183,34000.0
2013-03-18 13:50:00,54.52,54.57,54.52,54.55,18200.0,43.7022,43.7423,43.7022,43.7263,18200.0
2013-03-18 13:55:00,54.56,54.61,54.55,54.58,26900.0,43.7343,43.7744,43.7263,43.7503,26900.0
2013-03-18 14:00:00,54.59,54.62,54.58,54.61,25700.0,43.7583,43.7824,43.7503,43.7744,25700.0
2013-03-18 14:05:00,54.61,54.64,54.6,54.64,16600.0,43.7744,43.7984,43.7664,43.7984,16600.0
2013-03-18 14:10:00,54.64,54.68,54.64,54.68,12000.0,43.7984,43.8305,43.7984,43.8305,12000.0
2013-03-18 14:15:00,54.67,54.75,54.66,54.75,36600.0,43.8225,43.8866,43.8144,43.8866,36600.0
2013-03-18 14:20:00,54.73,54.79,54.73,54.78,19900.0,43.8706,43.9187,43.8706,43.9106,19900.0
2013-03-18 14:25:00,54.78,54.85,54.77,54.84,26400.0,43.9106,43.9667,43.9026,43.9587,26400.0
2013-03-18 14:30:00,54.84,54.92,54.83,54.86,43400.0,43.9587,44.0229,43.9507,43.9748,43400.0
2013-03-18 14:35:00,54.86,54.88,54.83,54.87,21900.0,43.9748,43.9908,43.9507,43.9828,21900.0
2013-03-18 14:40:00,54.86,54.96,54.86,54.96,38000.0,43.9748,44.0549,43.9748,44.0549,38000.0
2013-03-18 14:45:00,54.96,54.97,54.9,54.97,35500.0,44.0549,44.0629,44.0068,44.0629,35500.0
2013-03-18 14:50:00,54.97,54.97,54.91,54.94,25800.0,44.0629,44.0629,44.0148,44.0389,25800.0
2013-03-18 14:55:00,54.95,54.95,54.86,54.89,51000.0,44.0469,44.0469,43.9748,43.9988,51000.0
2013-03-18 15:00:00,54.9,54.92,54.86,54.88,40700.0,44.0068,44.0229,43.9748,43.9908,40700.0
2013-03-18 15:05:00,54.88,54.92,54.88,54.9,30800.0,43.9908,44.0229,43.9908,44.0068,30800.0
2013-03-18 15:10:00,54.9,54.98,54.9,54.96,34000.0,44.0068,44.071,44.0068,44.0549,34000.0
2013-03-18 15:15:00,54.96,54.98,54.78,54.82,86300.0,44.0549,44.071,43.9106,43.9427,86300.0
2013-03-18 15:20:00,54.82,54.83,54.75,54.79,42300.0,43.9427,43.9507,43.8866,43.9187,42300.0
2013-03-18 15:25:00,54.78,54.78,54.67,54.69,52800.0,43.9106,43.9106,43.8225,43.8385,52800.0
2013-03-18 15:30:00,54.69,54.72,54.65,54.7,39000.0,43.8385,43.8625,43.8064,43.8465,39000.0
2013-03-18 15:35:00,54.68,54.69,54.6,54.64,56700.0,43.8305,43.8385,43.7664,43.7984,56700.0
2013-03-18 15:40:00,54.62,54.64,54.55,54.6,65000.0,43.7824,43.7984,43.7263,43.7664,65000.0
2013-03-18 15:45:00,54.61,54.66,54.59,54.61,71900.0,43.7744,43.8144,43.7583,43.7744,71900.0
2013-03-18 15:50:00,54.6,54.65,54.57,54.6,83600.0,43.7664,43.8064,43.7423,43.7664,83600.0
2013-03-18 15:55:00,54.61,54.69,54.59,54.68,133600.0,43.7744,43.8385,43.7583,43.8305,133600.0
2013-03-19 09:30:00,54.94,54.94,54.59,54.6,88900.0,44.0389,44.0389,43.7583,43.7664,88900.0
2013-03-19 09:35:00,54.61,54.69,54.35,54.36,86400.0,43.7744,43.8385,43.566,43.574,86400.0
2013-03-19 09:40:00,54.35,54.41,54.2,54.23,146100.0,43.566,43.6141,43.4457,43.4698,146100.0
2013-03-19 09:45:00,54.26,54.34,54.18,54.34,92600.0,43.4938,43.5579,43.4297,43.5579,92600.0
2013-03-19 09:50:00,54.33,54.36,54.22,54.26,70000.0,43.5499,43.574,43.4618,43.4938,70000.0
2013-03-19 09:55:00,54.28,54.28,54.0,54.01,84200.0,43.5098,43.5098,43.2854,43.2934,84200.0
2013-03-19 10:00:00,54.01,54.09,53.87,54.03,116000.0,43.2934,43.3575,43.1812,43.3095,116000.0
2013-03-19 10:05:00,54.02,54.07,53.95,53.96,89000.0,43.3014,43.3415,43.2453,43.2533,89000.0
2013-03-19 10:10:00,53.97,54.07,53.96,54.04,32500.0,43.2614,43.3415,43.2533,43.3175,32500.0
2013-03-19 10:15:00,54.04,54.04,53.97,53.98,60600.0,43.3175,43.3175,43.2614,43.2694,60600.0
2013-03-19 10:20:00,53.99,53.99,53.89,53.91,68400.0,43.2774,43.2774,43.1972,43.2133,68400.0
2013-03-19 10:25:00,53.9,53.94,53.74,53.75,81500.0,43.2052,43.2373,43.077,43.085,81500.0
2013-03-19 10:30:00,53.75,53.79,53.71,53.73,74800.0,43.085,43.1171,43.0529,43.069,74800.0
2013-03-19 10:35:00,53.72,53.72,53.68,53.72,64900.0,43.061,43.061,43.0289,43.061,64900.0
2013-03-19 10:40:00,53.72,53.78,53.72,53.78,59100.0,43.061,43.1091,43.061,43.1091,59100.0
2013-03-19 10:45:00,53.78,53.79,53.65,53.69,54900.0,43.1091,43.1171,43.0048,43.0369,54900.0
2013-03-19 10:50:00,53.69,53.72,53.69,53.71,42000.0,43.0369,43.061,43.0369,43.0529,42000.0
2013-03-19 10:55:00,53.71,53.72,53.66,53.68,29900.0,43.0529,43.061,43.0129,43.0289,29900.0
2013-03-19 11:00:00,53.7,53.71,53.57,53.64,60500.0,43.0449,43.0529,42.9407,42.9968,60500.0
2013-03-19 11:05:00,53.64,53.64,53.56,53.56,52100.0,42.9968,42.9968,42.9327,42.9327,52100.0
2013-03-19 11:10:00,53.57,53.71,53.56,53.69,65100.0,42.9407,43.0529,42.9327,43.0369,65100.0
2013-03-19 11:15:00,53.69,53.71,53.59,53.69,97800.0,43.0369,43.0529,42.9568,43.0369,97800.0
2013-03-19 11:20:00,53.68,53.76,53.67,53.7,70500.0,43.0289,43.093,43.0209,43.0449,70500.0
2013-03-19 11:25:00,53.71,53.72,53.64,53.65,46500.0,43.0529,43.061,42.9968,43.0048,46500.0
2013-03-19 11:30:00,53.65,53.76,53.63,53.68,82900.0,43.0048,43.093,42.9888,43.0289,82900.0
2013-03-19 11:35:00,53.68,53.68,53.53,53.56,61800.0,43.0289,43.0289,42.9087,42.9327,61800.0
2013-03-19 11:40:00,53.54,53.6,53.49,53.55,76900.0,42.9167,42.9648,42.8766,42.9247,76900.0
2013-03-19 11:45:00,53.56,53.6,53.45,53.47,55300.0,42.9327,42.9648,42.8445,42.8606,55300.0
2013-03-19 11:50:00,53.45,53.45,53.25,53.39,80200.0,42.8445,42.8445,42.6842,42.7964,80200.0
2013-03-19 11:55:00,53.39,53.39,53.17,53.23,65900.0,42.7964,42.7964,42.6201,42.6682,65900.0
2013-03-19 12:00:00,53.23,53.33,53.22,53.31,42000.0,42.6682,42.7483,42.6602,42.7323,42000.0
2013-03-19 12:05:00,53.32,53.38,53.32,53.35,54600.0,42.7403,42.7884,42.7403,42.7644,54600.0
2013-03-19 12:10:00,53.36,53.38,53.31,53.34,83200.0,42.7724,42.7884,42.7323,42.7564,83200.0
2013-03-19 12:15:00,53.34,53.36,53.25,53.36,35400.0,42.7564,42.7724,42.6842,42.7724,35400.0
2013-03-19 12:20:00,53.36,53.51,53.36,53.46,25900.0,42.7724,42.8926,42.7724,42.8525,25900.0
2013-03-19 12:25:00,53.46,53.55,53.44,53.52,41500.0,42.8525,42.9247,42.8365,42.9006,41500.0
2013-03-19 12:30:00,53.53,53.54,53.43,53.46,22000.0,42.9087,42.9167,42.8285,42.8525,22000.0
2013-03-19 12:35:00,53.48,53.55,53.47,53.54,8500.0,42.8686,42.9247,42.8606,42.9167,8500.0
2013-03-19 12:40:00,53.55,53.67,53.53,53.56,210700.0,42.9247,43.0209,42.9087,42.9327,210700.0
2013-03-19 12:45:00,53.56,53.59,53.48,53.48,42900.0,42.9327,42.9568,42.8686,42.8686,42900.0
2013-03-19 12:50:00,53.48,53.56,53.45,53.48,29600.0,42.8686,42.9327,42.8445,42.8686,29600.0
2013-03-19 12:55:00,53.48,53.51,53.44,53.51,11600.0,42.8686,42.8926,42.8365,42.8926,11600.0
2013-03-19 13:00:00,53.52,53.54,53.46,53.47,28100.0,42.9006,42.9167,42.8525,42.8606,28100.0
2013-03-19 13:05:00,53.47,53.52,53.47,53.51,21600.0,42.8606,42.9006,42.8606,42.8926,21600.0
2013-03-19 13:10:00,53.51,53.53,53.43,53.43,21700.0,42.8926,42.9087,42.8285,42.8285,21700.0
2013-03-19 13:15:00,53.43,53.43,53.32,53.32,30600.0,42.8285,42.8285,42.7403,42.7403,30600.0
2013-03-19 13:20:00,53.32,53.45,53.32,53.38,48700.0,42.7403,42.8445,42.7403,42.7884,48700.0
2013-03-19 13:25:00,53.38,53.45,53.35,53.38,30700.0,42.7884,42.8445,42.7644,42.7884,30700.0
2013-03-19 13:30:00,53.38,53.49,53.38,53.48,52000.0,42.7884,42.8766,42.7884,42.8686,52000.0
2013-03-19 13:35:00,53.49,53.5,53.37,53.41,21100.0,42.8766,42.8846,42.7804,42.8125,21100.0
2013-03-19 13:40:00,53.4,53.49,53.37,53.47,41500.0,42.8045,42.8766,42.7804,42.8606,41500.0
2013-03-19 13:45:00,53.47,53.5,53.44,53.5,25900.0,42.8606,42.8846,42.8365,42.8846,25900.0
2013-03-19 13:50:00,53.5,53.5,53.45,53.46,21000.0,42.8846,42.8846,42.8445,42.8525,21000.0
2013-03-19 13:55:00,53.45,53.5,53.45,53.47,25600.0,42.8445,42.8846,42.8445,42.8606,25600.0
2013-03-19 14:00:00,53.47,53.51,53.47,53.47,37100.0,42.8606,42.8926,42.8606,42.8606,37100.0
2013-03-19 14:05:00,53.47,53.52,53.47,53.5,93200.0,42.8606,42.9006,42.8606,42.8846,93200.0
2013-03-19 14:10:00,53.49,53.56,53.48,53.51,35700.0,42.8766,42.9327,42.8686,42.8926,35700.0
2013-03-19 14:15:00,53.5,53.55,53.44,53.45,45200.0,42.8846,42.9247,42.8365,42.8445,45200.0
2013-03-19 14:20:00,53.45,53.55,53.44,53.54,38900.0,42.8445,42.9247,42.8365,42.9167,38900.0
2013-03-19 14:25:00,53.54,53.6,53.51,53.55,57100.0,42.9167,42.9648,42.8926,42.9247,57100.0
2013-03-19 14:30:00,53.55,53.61,53.53,53.55,151600.0,42.9247,42.9728,42.9087,42.9247,151600.0
2013-03-19 14:35:00,53.56,53.62,53.55,53.6,80300.0,42.9327,42.9808,42.9247,42.9648,80300.0
2013-03-19 14:40:00,53.6,53.61,53.55,53.6,106700.0,42.9648,42.9728,42.9247,42.9648,106700.0
2013-03-19 14:45:00,53.59,53.61,53.55,53.6,63300.0,42.9568,42.9728,42.9247,42.9648,63300.0
2013-03-19 14:50:00,53.59,53.62,53.58,53.6,133900.0,42.9568,42.9808,42.9487,42.9648,133900.0
2013-03-19 14:55:00,53.6,53.67,53.59,53.61,182400.0,42.9648,43.0209,42.9568,42.9728,182400.0
2013-03-19 15:00:00,53.62,53.64,53.59,53.6,61000.0,42.9808,42.9968,42.9568,42.9648,61000.0
2013-03-19 15:05:00,53.6,53.64,53.53,53.62,77800.0,42.9648,42.9968,42.9087,42.9808,77800.0
2013-03-19 15:10:00,53.61,53.82,53.59,53.82,103000.0,42.9728,43.1411,42.9568,43.1411,103000.0
2013-03-19 15:15:00,53.8,53.87,53.71,53.71,79800.0,43.1251,43.1812,43.0529,43.0529,79800.0
2013-03-19 15:20:00,53.71,53.73,53.52,53.57,84600.0,43.0529,43.069,42.9006,42.9407,84600.0
2013-03-19 15:25:00,53.58,53.62,53.52,53.58,79000.0,42.9487,42.9808,42.9006,42.9487,79000.0
2013-03-19 15:30:00,53.58,53.58,53.47,53.52,105000.0,42.9487,42.9487,42.8606,42.9006,105000.0
2013-03-19 15:35:00,53.52,53.55,53.48,53.55,52800.0,42.9006,42.9247,42.8686,42.9247,52800.0
2013-03-19 15:40:00,53.55,53.59,53.51,53.54,80900.0,42.9247,42.9568,42.8926,42.9167,80900.0
2013-03-19 15:45:00,53.54,53.6,53.54,53.59,133500.0,42.9167,42.9648,42.9167,42.9568,133500.0
2013-03-19 15:50:00,53.59,53.69,53.59,53.69,284200.0,42.9568,43.0369,42.9568,43.0369,284200.0
2013-03-19 15:55:00,53.68,53.69,53.61,53.65,273400.0,43.0289,43.0369,42.9728,43.0048,273400.0
2013-03-20 09:30:00,53.97,54.1,53.94,54.09,60900.0,43.2614,43.3656,43.2373,43.3575,60900.0
2013-03-20 09:35:00,54.07,54.08,53.88,54.02,42000.0,43.3415,43.3495,43.1892,43.3014,42000.0
2013-03-20 09:40:00,54.02,54.04,53.75,53.76,74700.0,43.3014,43.3175,43.085,43.093,74700.0
2013-03-20 09:45:00,53.79,53.96,53.79,53.93,44100.0,43.1171,43.2533,43.1171,43.2293,44100.0
2013-03-20 09:50:00,53.94,54.04,53.92,53.95,44600.0,43.2373,43.3175,43.2213,43.2453,44600.0
2013-03-20 09:55:00,53.94,53.95,53.92,53.93,44800.0,43.2373,43.2453,43.2213,43.2293,44800.0
2013-03-20 10:00:00,53.93,53.93,53.82,53.82,70300.0,43.2293,43.2293,43.1411,43.1411,70300.0
2013-03-20 10:05:00,53.82,53.84,53.75,53.79,43300.0,43.1411,43.1571,43.085,43.1171,43300.0
2013-03-20 10:10:00,53.79,53.89,53.75,53.85,49000.0,43.1171,43.1972,43.085,43.1652,49000.0
2013-03-20 10:15:00,53.85,53.91,53.85,53.89,30600.0,43.1652,43.2133,43.1652,43.1972,30600.0
2013-03-20 10:20:00,53.88,53.89,53.82,53.82,69600.0,43.1892,43.1972,43.1411,43.1411,69600.0
2013-03-20 10:25:00,53.81,53.85,53.78,53.84,33500.0,43.1331,43.1652,43.1091,43.1571,33500.0
2013-03-20 10:30:00,53.84,53.87,53.8,53.84,36300.0,43.1571,43.1812,43.1251,43.1571,36300.0
2013-03-20 10:35:00,53.81,53.83,53.73,53.79,25600.0,43.1331,43.1491,43.069,43.1171,25600.0
2013-03-20 10:40:00,53.79,53.79,53.72,53.76,26900.0,43.1171,43.1171,43.061,43.093,26900.0
2013-03-20 10:45:00,53.75,53.81,53.73,53.81,25300.0,43.085,43.1331,43.069,43.1331,25300.0
2013-03-20 10:50:00,53.8,53.84,53.77,53.84,17200.0,43.1251,43.1571,43.101,43.1571,17200.0
2013-03-20 10:55:00,53.85,53.96,53.85,53.95,86700.0,43.1652,43.2533,43.1652,43.2453,86700.0
2013-03-20 11:00:00,53.95,53.96,53.81,53.82,76300.0,43.2453,43.2533,43.1331,43.1411,76300.0
2013-03-20 11:05:00,53.81,53.81,53.77,53.81,24200.0,43.1331,43.1331,43.101,43.1331,24200.0
2013-03-20 11:10:00,53.8,53.81,53.75,53.77,35300.0,43.1251,43.1331,43.085,43.101,35300.0
2013-03-20 11:15:00,53.78,53.8,53.75,53.78,46500.0,43.1091,43.1251,43.085,43.1091,46500.0
2013-03-20 11:20:00,53.78,53.81,53.77,53.8,24200.0,43.1091,43.1331,43.101,43.1251,24200.0
2013-03-20 11:25:00,53.8,53.81,53.75,53.76,43600.0,43.1251,43.1331,43.085,43.093,43600.0
2013-03-20 11:30:00,53.76,53.81,53.76,53.79,43400.0,43.093,43.1331,43.093,43.1171,43400.0
2013-03-20 11:35:00,53.78,53.88,53.78,53.88,64700.0,43.1091,43.1892,43.1091,43.1892,64700.0
2013-03-20 11:40:00,53.87,53.89,53.83,53.84,30600.0,43.1812,43.1972,43.1491,43.1571,30600.0
2013-03-20 11:45:00,53.83,53.83,53.77,53.78,32900.0,43.1491,43.1491,43.101,43.1091,32900.0
2013-03-20 11:50:00,53.79,53.81,53.79,53.8,16800.0,43.1171,43.1331,43.1171,43.1251,16800.0
2013-03-20 11:55:00,53.81,53.81,53.75,53.76,35900.0,43.1331,43.1331,43.085,43.093,35900.0
2013-03-20 12:00:00,53.76,53.8,53.76,53.79,18300.0,43.093,43.1251,43.093,43.1171,18300.0
2013-03-20 12:05:00,53.79,53.82,53.74,53.79,110000.0,43.1171,43.1411,43.077,43.1171,110000.0
2013-03-20 12:10:00,53.8,53.81,53.79,53.81,39200.0,43.1251,43.1331,43.1171,43.1331,39200.0
2013-03-20 12:15:00,53.8,53.8,53.73,53.73,31800.0,43.1251,43.1251,43.069,43.069,31800.0
2013-03-20 12:20:00,53.74,53.8,53.73,53.79,17400.0,43.077,43.1251,43.069,43.1171,17400.0
2013-03-20 12:25:00,53.78,53.8,53.78,53.78,22700.0,43.1091,43.1251,43.1091,43.1091,22700.0
2013-03-20 12:30:00,53.79,53.81,53.76,53.77,80800.0,43.1171,43.1331,43.093,43.101,80800.0
2013-03-20 12:35:00,53.76,53.8,53.75,53.79,10600.0,43.093,43.1251,43.085,43.1171,10600.0
2013-03-20 12:40:00,53.8,53.8,53.75,53.78,49400.0,43.1251,43.1251,43.085,43.1091,49400.0
2013-03-20 12:45:00,53.78,53.81,53.75,53.76,49100.0,43.1091,43.1331,43.085,43.093,49100.0
2013-03-20 12:50:00,53.77,53.77,53.74,53.74,25900.0,43.101,43.101,43.077,43.077,25900.0
2013-03-20 12:55:00,53.74,53.78,53.73,53.78,10700.0,43.077,43.1091,43.069,43.1091,10700.0
2013-03-20 13:00:00,53.77,53.8,53.76,53.77,42000.0,43.101,43.1251,43.093,43.101,42000.0
2013-03-20 13:05:00,53.77,53.79,53.76,53.76,17100.0,43.101,43.1171,43.093,43.093,17100.0
2013-03-20 13:10:00,53.76,53.78,53.73,53.76,31500.0,43.093,43.1091,43.069,43.093,31500.0
2013-03-20 13:15:00,53.75,53.78,53.75,53.78,21700.0,43.085,43.1091,43.085,43.1091,21700.0
2013-03-20 13:20:00,53.78,53.8,53.78,53.79,17000.0,43.1091,43.1251,43.1091,43.1171,17000.0
2013-03-20 13:25:00,53.8,53.8,53.76,53.77,14700.0,43.1251,43.1251,43.093,43.101,14700.0
2013-03-20 13:30:00,53.76,53.78,53.74,53.77,28300.0,43.093,43.1091,43.077,43.101,28300.0
2013-03-20 13:35:00,53.76,53.76,53.72,53.73,16300.0,43.093,43.093,43.061,43.069,16300.0
2013-03-20 13:40:00,53.73,53.74,53.67,53.7,62200.0,43.069,43.077,43.0209,43.0449,62200.0
2013-03-20 13:45:00,53.7,53.7,53.63,53.64,36500.0,43.0449,43.0449,42.9888,42.9968,36500.0
2013-03-20 13:50:00,53.64,53.65,53.57,53.62,36700.0,42.9968,43.0048,42.9407,42.9808,36700.0
2013-03-20 13:55:00,53.62,53.63,53.58,53.58,24900.0,42.9808,42.9888,42.9487,42.9487,24900.0
2013-03-20 14:00:00,53.59,53.64,53.54,53.57,38900.0,42.9568,42.9968,42.9167,42.9407,38900.0
2013-03-20 14:05:00,53.59,53.67,53.59,53.59,58400.0,42.9568,43.0209,42.9568,42.9568,58400.0
2013-03-20 14:10:00,53.59,53.67,53.59,53.67,44300.0,42.9568,43.0209,42.9568,43.0209,44300.0
2013-03-20 14:15:00,53.67,53.76,53.66,53.75,59000.0,43.0209,43.093,43.0129,43.085,59000.0
2013-03-20 14:20:00,53.75,53.81,53.74,53.8,181500.0,43.085,43.1331,43.077,43.1251,181500.0
2013-03-20 14:25:00,53.79,53.81,53.77,53.79,125300.0,43.1171,43.1331,43.101,43.1171,125300.0
2013-03-20 14:30:00,53.79,53.8,53.75,53.76,56400.0,43.1171,43.1251,43.085,43.093,56400.0
2013-03-20 14:35:00,53.75,53.8,53.75,53.8,40100.0,43.085,43.1251,43.085,43.1251,40100.0
2013-03-20 14:40:00,53.8,53.85,53.79,53.79,74000.0,43.1251,43.1652,43.1171,43.1171,74000.0
2013-03-20 14:45:00,53.79,53.81,53.77,53.78,54100.0,43.1171,43.1331,43.101,43.1091,54100.0
2013-03-20 14:50:00,53.79,53.81,53.78,53.8,106300.0,43.1171,43.1331,43.1091,43.1251,106300.0
2013-03-20 14:55:00,53.8,53.8,53.75,53.77,76000.0,43.1251,43.1251,43.085,43.101,76000.0
2013-03-20 15:00:00,53.77,53.79,53.75,53.78,275700.0,43.101,43.1171,43.085,43.1091,275700.0
2013-03-20 15:05:00,53.78,53.85,53.78,53.83,301000.0,43.1091,43.1652,43.1091,43.1491,301000.0
2013-03-20 15:10:00,53.83,53.89,53.81,53.87,95400.0,43.1491,43.1972,43.1331,43.1812,95400.0
2013-03-20 15:15:00,53.87,53.88,53.81,53.86,81300.0,43.1812,43.1892,43.1331,43.1732,81300.0
2013-03-20 15:20:00,53.86,53.88,53.82,53.84,51000.0,43.1732,43.1892,43.1411,43.1571,51000.0
2013-03-20 15:25:00,53.84,53.85,53.8,53.83,37200.0,43.1571,43.1652,43.1251,43.1491,37200.0
2013-03-20 15:30:00,53.82,53.83,53.8,53.83,96800.0,43.1411,43.1491,43.1251,43.1491,96800.0
2013-03-20 15:35:00,53.83,53.88,53.82,53.88,61500.0,43.1491,43.1892,43.1411,43.1892,61500.0
2013-03-20 15:40:00,53.88,54.0,53.88,54.0,114400.0,43.1892,43.2854,43.1892,43.2854,114400.0
2013-03-20 15:45:00,53.99,54.0,53.95,53.99,95200.0,43.2774,43.2854,43.2453,43.2774,95200.0
2013-03-20 15:50:00,53.99,54.0,53.88,53.91,151700.0,43.2774,43.2854,43.1892,43.2133,151700.0
2013-03-20 15:55:00,53.9,53.94,53.84,53.92,201500.0,43.2052,43.2373,43.1571,43.2213,201500.0
2013-03-21 09:30:00,53.48,53.73,53.48,53.67,56100.0,42.8686,43.069,42.8686,43.0209,56100.0
2013-03-21 09:35:00,53.65,53.79,53.65,53.76,25700.0,43.0048,43.1171,43.0048,43.093,25700.0
2013-03-21 09:40:00,53.77,53.86,53.77,53.85,22100.0,43.101,43.1732,43.101,43.1652,22100.0
2013-03-21 09:45:00,53.85,53.86,53.79,53.83,45100.0,43.1652,43.1732,43.1171,43.1491,45100.0
2013-03-21 09:50:00,53.83,53.93,53.83,53.87,33000.0,43.1491,43.2293,43.1491,43.1812,33000.0
2013-03-21 09:55:00,53.87,53.99,53.87,53.97,21300.0,43.1812,43.2774,43.1812,43.2614,21300.0
2013-03-21 10:00:00,53.99,53.99,53.84,53.86,34900.0,43.2774,43.2774,43.1571,43.1732,34900.0
2013-03-21 10:05:00,53.84,53.88,53.79,53.83,45100.0,43.1571,43.1892,43.1171,43.1491,45100.0
2013-03-21 10:10:00,53.83,53.83,53.75,53.82,44300.0,43.1491,43.1491,43.085,43.1411,44300.0
2013-03-21 10:15:00,53.82,53.82,53.75,53.77,55000.0,43.1411,43.1411,43.085,43.101,55000.0
2013-03-21 10:20:00,53.77,53.89,53.75,53.83,31700.0,43.101,43.1972,43.085,43.1491,31700.0
2013-03-21 10:25:00,53.83,53.87,53.78,53.85,16400.0,43.1491,43.1812,43.1091,43.1652,16400.0
2013-03-21 10:30:00,53.86,53.86,53.76,53.84,26400.0,43.1732,43.1732,43.093,43.1571,26400.0
2013-03-21 10:35:00,53.84,53.85,53.75,53.78,18900.0,43.1571,43.1652,43.085,43.1091,18900.0
2013-03-21 10:40:00,53.78,53.87,53.77,53.82,22200.0,43.1091,43.1812,43.101,43.1411,22200.0
2013-03-21 10:45:00,53.83,53.89,53.76,53.76,39700.0,43.1491,43.1972,43.093,43.093,39700.0
2013-03-21 10:50:00,53.76,53.82,53.76,53.82,26600.0,43.093,43.1411,43.093,43.1411,26600.0
2013-03-21 10:55:00,53.82,53.89,53.8,53.84,44400.0,43.1411,43.1972,43.1251,43.1571,44400.0
2013-03-21 11:00:00,53.84,53.85,53.77,53.82,21300.0,43.1571,43.1652,43.101,43.1411,21300.0
2013-03-21 11:05:00,53.82,53.9,53.8,53.89,21300.0,43.1411,43.2052,43.1251,43.1972,21300.0
2013-03-21 11:10:00,53.89,53.9,53.8,53.82,35700.0,43.1972,43.2052,43.1251,43.1411,35700.0
2013-03-21 11:15:00,53.82,53.95,53.82,53.93,31600.0,43.1411,43.2453,43.1411,43.2293,31600.0
2013-03-21 11:20:00,53.93,54.03,53.92,54.02,90700.0,43.2293,43.3095,43.2213,43.3014,90700.0
2013-03-21 11:25:00,54.01,54.03,53.92,53.94,35100.0,43.2934,43.3095,43.2213,43.2373,35100.0
2013-03-21 11:30:00,53.96,54.03,53.96,54.01,30400.0,43.2533,43.3095,43.2533,43.2934,30400.0
2013-03-21 11:35:00,54.0,54.04,53.97,54.01,24800.0,43.2854,43.3175,43.2614,43.2934,24800.0
2013-03-21 11:40:00,54.02,54.05,54.01,54.03,26100.0,43.3014,43.3255,43.2934,43.3095,26100.0
2013-03-21 11:45:00,54.03,54.04,54.0,54.04,40600.0,43.3095,43.3175,43.2854,43.3175,40600.0
2013-03-21 11:50:00,54.04,54.07,53.96,53.96,51100.0,43.3175,43.3415,43.2533,43.2533,51100.0
2013-03-21 11:55:00,53.96,54.02,53.95,54.0,32200.0,43.2533,43.3014,43.2453,43.2854,32200.0
2013-03-21 12:00:00,54.0,54.01,53.91,53.96,37200.0,43.2854,43.2934,43.2133,43.2533,37200.0
2013-03-21 12:05:00,53.97,53.99,53.94,53.97,22100.0,43.2614,43.2774,43.2373,43.2614,22100.0
2013-03-21 12:10:00,53.96,53.98,53.93,53.98,13600.0,43.2533,43.2694,43.2293,43.2694,13600.0
2013-03-21 12:15:00,53.97,53.97,53.89,53.9,28800.0,43.2614,43.2614,43.1972,43.2052,28800.0
2013-03-21 12:20:00,53.9,53.92,53.85,53.92,48200.0,43.2052,43.2213,43.1652,43.2213,48200.0
2013-03-21 12:25:00,53.93,53.93,53.83,53.84,69900.0,43.2293,43.2293,43.1491,43.1571,69900.0
2013-03-21 12:30:00,53.84,53.84,53.72,53.73,59700.0,43.1571,43.1571,43.061,43.069,59700.0
2013-03-21 12:35:00,53.74,53.83,53.74,53.82,71000.0,43.077,43.1491,43.077,43.1411,71000.0
2013-03-21 12:40:00,53.83,53.83,53.76,53.78,20600.0,43.1491,43.1491,43.093,43.1091,20600.0
2013-03-21 12:45:00,53.78,53.83,53.78,53.81,23500.0,43.1091,43.1491,43.1091,43.1331,23500.0
2013-03-21 12:50:00,53.81,53.83,53.79,53.79,23800.0,43.1331,43.1491,43.1171,43.1171,23800.0
2013-03-21 12:55:00,53.8,53.81,53.79,53.8,24700.0,43.1251,43.1331,43.1171,43.1251,24700.0
2013-03-21 13:00:00,53.8,53.84,53.77,53.81,34000.0,43.1251,43.1571,43.101,43.1331,34000.0
2013-03-21 13:05:00,53.82,53.89,53.8,53.88,43900.0,43.1411,43.1972,43.1251,43.1892,43900.0
2013-03-21 13:10:00,53.88,53.91,53.81,53.81,22800.0,43.1892,43.2133,43.1331,43.1331,22800.0
2013-03-21 13:15:00,53.82,53.83,53.7,53.72,30700.0,43.1411,43.1491,43.0449,43.061,30700.0
2013-03-21 13:20:00,53.72,53.73,53.67,53.67,32400.0,43.061,43.069,43.0209,43.0209,32400.0
2013-03-21 13:25:00,53.67,53.74,53.67,53.73,52100.0,43.0209,43.077,43.0209,43.069,52100.0
2013-03-21 13:30:00,53.73,53.73,53.64,53.65,33500.0,43.069,43.069,42.9968,43.0048,33500.0
2013-03-21 13:35:00,53.64,53.69,53.64,53.69,21000.0,42.9968,43.0369,42.9968,43.0369,21000.0
2013-03-21 13:40:00,53.69,53.76,53.67,53.7,36000.0,43.0369,43.093,43.0209,43.0449,36000.0
2013-03-21 13:45:00,53.71,53.79,53.68,53.75,30200.0,43.0529,43.1171,43.0289,43.085,30200.0
2013-03-21 13:50:00,53.75,53.79,53.74,53.76,25500.0,43.085,43.1171,43.077,43.093,25500.0
2013-03-21 13:55:00,53.75,53.79,53.74,53.77,19300.0,43.085,43.1171,43.077,43.101,19300.0
2013-03-21 14:00:00,53.76,53.77,53.66,53.7,58300.0,43.093,43.101,43.0129,43.0449,58300.0
2013-03-21 14:05:00,53.71,53.76,53.66,53.75,52400.0,43.0529,43.093,43.0129,43.085,52400.0
2013-03-21 14:10:00,53.73,53.89,53.73,53.82,37800.0,43.069,43.1972,43.069,43.1411,37800.0
2013-03-21 14:15:00,53.83,53.91,53.81,53.88,25000.0,43.1491,43.2133,43.1331,43.1892,25000.0
2013-03-21 14:20:00,53.86,53.87,53.8,53.87,17800.0,43.1732,43.1812,43.1251,43.1812,17800.0
2013-03-21 14:25:00,53.86,53.89,53.8,53.81,13800.0,43.1732,43.1972,43.1251,43.1331,13800.0
2013-03-21 14:30:00,53.82,53.83,53.76,53.79,19700.0,43.1411,43.1491,43.093,43.1171,19700.0
2013-03-21 14:35:00,53.79,53.85,53.76,53.81,25400.0,43.1171,43.1652,43.093,43.1331,25400.0
2013-03-21 14:40:00,53.82,53.85,53.8,53.84,42400.0,43.1411,43.1652,43.1251,43.1571,42400.0
2013-03-21 14:45:00,53.84,53.88,53.83,53.86,43100.0,43.1571,43.1892,43.1491,43.1732,43100.0
2013-03-21 14:50:00,53.85,53.86,53.82,53.82,26500.0,43.1652,43.1732,43.1411,43.1411,26500.0
2013-03-21 14:55:00,53.82,53.88,53.82,53.84,41000.0,43.1411,43.1892,43.1411,43.1571,41000.0
2013-03-21 15:00:00,53.83,53.89,53.82,53.82,47500.0,43.1491,43.1972,43.1411,43.1411,47500.0
2013-03-21 15:05:00,53.83,53.83,53.76,53.78,39800.0,43.1491,43.1491,43.093,43.1091,39800.0
2013-03-21 15:10:00,53.79,53.81,53.77,53.78,31200.0,43.1171,43.1331,43.101,43.1091,31200.0
2013-03-21 15:15:00,53.77,53.77,53.73,53.73,49400.0,43.101,43.101,43.069,43.069,49400.0
2013-03-21 15:20:00,53.73,53.78,53.72,53.75,66100.0,43.069,43.1091,43.061,43.085,66100.0
2013-03-21 15:25:00,53.75,53.84,53.75,53.78,46700.0,43.085,43.1571,43.085,43.1091,46700.0
2013-03-21 15:30:00,53.79,53.85,53.79,53.84,65300.0,43.1171,43.1652,43.1171,43.1571,65300.0
2013-03-21 15:35:00,53.84,53.85,53.81,53.81,74800.0,43.1571,43.1652,43.1331,43.1331,74800.0
2013-03-21 15:40:00,53.82,53.85,53.77,53.8,58300.0,43.1411,43.1652,43.101,43.1251,58300.0
2013-03-21 15:45:00,53.79,53.8,53.73,53.79,91000.0,43.1171,43.1251,43.069,43.1171,91000.0
2013-03-21 15:50:00,53.79,53.83,53.77,53.78,88300.0,43.1171,43.1491,43.101,43.1091,88300.0
2013-03-21 15:55:00,53.78,53.78,53.71,53.71,152200.0,43.1091,43.1091,43.0529,43.0529,152200.0
2013-03-22 09:30:00,53.69,53.88,53.6,53.73,91700.0,43.0369,43.1892,42.9648,43.069,91700.0
2013-03-22 09:35:00,53.73,53.77,53.7,53.75,36800.0,43.069,43.101,43.0449,43.085,36800.0
2013-03-22 09:40:00,53.73,53.75,53.72,53.73,17500.0,43.069,43.085,43.061,43.069,17500.0
2013-03-22 09:45:00,53.73,53.78,53.6,53.6,32700.0,43.069,43.1091,42.9648,42.9648,32700.0
2013-03-22 09:50:00,53.61,53.7,53.58,53.69,23800.0,42.9728,43.0449,42.9487,43.0369,23800.0
2013-03-22 09:55:00,53.69,53.77,53.65,53.75,27100.0,43.0369,43.101,43.0048,43.085,27100.0
2013-03-22 10:00:00,53.73,53.85,53.71,53.72,19500.0,43.069,43.1652,43.0529,43.061,19500.0
2013-03-22 10:05:00,53.73,53.84,53.73,53.84,31000.0,43.069,43.1571,43.069,43.1571,31000.0
2013-03-22 10:10:00,53.84,53.9,53.83,53.89,16800.0,43.1571,43.2052,43.1491,43.1972,16800.0
2013-03-22 10:15:00,53.89,53.89,53.81,53.84,25000.0,43.1972,43.1972,43.1331,43.1571,25000.0
2013-03-22 10:20:00,53.85,53.85,53.81,53.83,14800.0,43.1652,43.1652,43.1331,43.1491,14800.0
2013-03-22 10:25:00,53.82,53.97,53.82,53.95,21400.0,43.1411,43.2614,43.1411,43.2453,21400.0
2013-03-22 10:30:00,53.93,53.96,53.85,53.85,19000.0,43.2293,43.2533,43.1652,43.1652,19000.0
2013-03-22 10:35:00,53.85,53.91,53.82,53.82,18600.0,43.1652,43.2133,43.1411,43.1411,18600.0
2013-03-22 10:40:00,53.82,53.82,53.74,53.77,20300.0,43.1411,43.1411,43.077,43.101,20300.0
2013-03-22 10:45:00,53.77,53.86,53.73,53.75,16000.0,43.101,43.1732,43.069,43.085,16000.0
2013-03-22 10:50:00,53.76,53.77,53.72,53.74,15900.0,43.093,43.101,43.061,43.077,15900.0
2013-03-22 10:55:00,53.75,53.77,53.73,53.76,15000.0,43.085,43.101,43.069,43.093,15000.0
2013-03-22 11:00:00,53.75,53.86,53.73,53.83,25000.0,43.085,43.1732,43.069,43.1491,25000.0
2013-03-22 11:05:00,53.83,53.91,53.82,53.91,22300.0,43.1491,43.2133,43.1411,43.2133,22300.0
2013-03-22 11:10:00,53.92,53.93,53.83,53.84,22700.0,43.2213,43.2293,43.1491,43.1571,22700.0
2013-03-22 11:15:00,53.85,53.93,53.85,53.91,13300.0,43.1652,43.2293,43.1652,43.2133,13300.0
2013-03-22 11:20:00,53.9,53.97,53.89,53.97,40300.0,43.2052,43.2614,43.1972,43.2614,40300.0
2013-03-22 11:25:00,53.96,54.06,53.95,54.02,20300.0,43.2533,43.3335,43.2453,43.3014,20300.0
2013-03-22 11:30:00,54.03,54.03,53.98,53.99,11600.0,43.3095,43.3095,43.2694,43.2774,11600.0
2013-03-22 11:35:00,54.0,54.03,53.98,54.02,34700.0,43.2854,43.3095,43.2694,43.3014,34700.0
2013-03-22 11:40:00,54.01,54.06,53.99,54.02,15400.0,43.2934,43.3335,43.2774,43.3014,15400.0
2013-03-22 11:45:00,54.01,54.04,53.98,54.0,7700.0,43.2934,43.3175,43.2694,43.2854,7700.0
2013-03-22 11:50:00,54.0,54.03,53.98,54.0,15900.0,43.2854,43.3095,43.2694,43.2854,15900.0
2013-03-22 11:55:00,54.0,54.03,53.98,54.0,20900.0,43.2854,43.3095,43.2694,43.2854,20900.0
2013-03-22 12:00:00,54.0,54.02,53.99,54.0,12000.0,43.2854,43.3014,43.2774,43.2854,12000.0
2013-03-22 12:05:00,53.99,54.01,53.98,53.99,12700.0,43.2774,43.2934,43.2694,43.2774,12700.0
2013-03-22 12:10:00,54.0,54.04,53.95,54.0,39100.0,43.2854,43.3175,43.2453,43.2854,39100.0
2013-03-22 12:15:00,53.99,54.07,53.99,54.05,14800.0,43.2774,43.3415,43.2774,43.3255,14800.0
2013-03-22 12:20:00,54.06,54.06,53.98,54.01,21100.0,43.3335,43.3335,43.2694,43.2934,21100.0
2013-03-22 12:25:00,54.02,54.03,54.0,54.01,16200.0,43.3014,43.3095,43.2854,43.2934,16200.0
2013-03-22 12:30:00,54.01,54.03,53.99,54.01,25200.0,43.2934,43.3095,43.2774,43.2934,25200.0
2013-03-22 12:35:00,54.01,54.03,54.01,54.01,11500.0,43.2934,43.3095,43.2934,43.2934,11500.0
2013-03-22 12:40:00,54.01,54.01,53.99,54.0,19600.0,43.2934,43.2934,43.2774,43.2854,19600.0
2013-03-22 12:45:00,54.0,54.0,53.95,53.95,23900.0,43.2854,43.2854,43.2453,43.2453,23900.0
2013-03-22 12:50:00,53.96,53.98,53.93,53.95,15500.0,43.2533,43.2694,43.2293,43.2453,15500.0
2013-03-22 12:55:00,53.95,53.95,53.93,53.94,22200.0,43.2453,43.2453,43.2293,43.2373,22200.0
2013-03-22 13:00:00,53.94,54.02,53.94,54.0,32600.0,43.2373,43.3014,43.2373,43.2854,32600.0
2013-03-22 13:05:00,54.0,54.05,53.98,54.04,20600.0,43.2854,43.3255,43.2694,43.3175,20600.0
2013-03-22 13:10:00,54.05,54.05,54.0,54.0,13100.0,43.3255,43.3255,43.2854,43.2854,13100.0
2013-03-22 13:15:00,54.0,54.01,53.98,54.0,23700.0,43.2854,43.2934,43.2694,43.2854,23700.0
2013-03-22 13:20:00,54.01,54.03,53.98,54.01,11700.0,43.2934,43.3095,43.2694,43.2934,11700.0
2013-03-22 13:25:00,54.01,54.06,54.0,54.06,14000.0,43.2934,43.3335,43.2854,43.3335,14000.0
2013-03-22 13:30:00,54.05,54.06,54.0,54.01,10900.0,43.3255,43.3335,43.2854,43.2934,10900.0
2013-03-22 13:35:00,54.01,54.03,53.98,53.99,11800.0,43.2934,43.3095,43.2694,43.2774,11800.0
2013-03-22 13:40:00,54.0,54.02,53.98,53.98,8300.0,43.2854,43.3014,43.2694,43.2694,8300.0
2013-03-22 13:45:00,53.98,54.03,53.97,54.03,14400.0,43.2694,43.3095,43.2614,43.3095,14400.0
2013-03-22 13:50:00,54.03,54.03,54.0,54.01,9100.0,43.3095,43.3095,43.2854,43.2934,9100.0
2013-03-22 13:55:00,54.0,54.0,53.96,53.97,17800.0,43.2854,43.2854,43.2533,43.2614,17800.0
2013-03-22 14:00:00,53.98,54.01,53.98,54.0,28400.0,43.2694,43.2934,43.2694,43.2854,28400.0
2013-03-22 14:05:00,54.01,54.01,53.95,53.96,21000.0,43.2934,43.2934,43.2453,43.2533,21000.0
2013-03-22 14:10:00,53.97,54.03,53.97,54.02,20800.0,43.2614,43.3095,43.2614,43.3014,20800.0
2013-03-22 14:15:00,54.02,54.06,54.0,54.05,24000.0,43.3014,43.3335,43.2854,43.3255,24000.0
2013-03-22 14:20:00,54.04,54.11,54.04,54.1,26900.0,43.3175,43.3736,43.3175,43.3656,26900.0
2013-03-22 14:25:00,54.1,54.13,54.08,54.11,24100.0,43.3656,43.3896,43.3495,43.3736,24100.0
2013-03-22 14:30:00,54.12,54.13,54.05,54.08,41400.0,43.3816,43.3896,43.3255,43.3495,41400.0
2013-03-22 14:35:00,54.07,54.12,54.07,54.11,29700.0,43.3415,43.3816,43.3415,43.3736,29700.0
2013-03-22 14:40:00,54.11,54.15,54.1,54.12,24700.0,43.3736,43.4056,43.3656,43.3816,24700.0
2013-03-22 14:45:00,54.12,54.15,54.1,54.12,15800.0,43.3816,43.4056,43.3656,43.3816,15800.0
2013-03-22 14:50:00,54.1,54.16,54.07,54.13,29000.0,43.3656,43.4137,43.3415,43.3896,29000.0
2013-03-22 14:55:00,54.13,54.13,54.09,54.1,15700.0,43.3896,43.3896,43.3575,43.3656,15700.0
2013-03-22 15:00:00,54.1,54.11,54.03,54.05,42400.0,43.3656,43.3736,43.3095,43.3255,42400.0
2013-03-22 15:05:00,54.05,54.06,54.04,54.06,36600.0,43.3255,43.3335,43.3175,43.3335,36600.0
2013-03-22 15:10:00,54.05,54.07,54.03,54.05,28200.0,43.3255,43.3415,43.3095,43.3255,28200.0
2013-03-22 15:15:00,54.05,54.07,54.04,54.04,30700.0,43.3255,43.3415,43.3175,43.3175,30700.0
2013-03-22 15:20:00,54.04,54.05,54.02,54.05,33900.0,43.3175,43.3255,43.3014,43.3255,33900.0
2013-03-22 15:25:00,54.03,54.08,53.98,54.07,88700.0,43.3095,43.3495,43.2694,43.3415,88700.0
2013-03-22 15:30:00,54.06,54.07,54.04,54.05,50600.0,43.3335,43.3415,43.3175,43.3255,50600.0
2013-03-22 15:35:00,54.05,54.08,54.03,54.05,121900.0,43.3255,43.3495,43.3095,43.3255,121900.0
2013-03-22 15:40:00,54.05,54.05,53.98,54.01,64600.0,43.3255,43.3255,43.2694,43.2934,64600.0
2013-03-22 15:45:00,54.01,54.05,53.99,54.02,65600.0,43.2934,43.3255,43.2774,43.3014,65600.0
2013-03-22 15:50:00,54.03,54.04,54.0,54.01,47800.0,43.3095,43.3175,43.2854,43.2934,47800.0
2013-03-22 15:55:00,54.01,54.12,54.0,54.12,155600.0,43.2934,43.3816,43.2854,43.3816,155600.0
2013-03-25 09:30:00,54.4,54.42,54.31,54.39,49700.0,43.606,43.6221,43.5339,43.598,49700.0
2013-03-25 09:35:00,54.37,54.5,54.37,54.49,32400.0,43.582,43.6862,43.582,43.6782,32400.0
2013-03-25 09:40:00,54.49,54.53,54.44,54.51,42200.0,43.6782,43.7102,43.6381,43.6942,42200.0
2013-03-25 09:45:00,54.51,54.64,54.51,54.61,26000.0,43.6942,43.7984,43.6942,43.7744,26000.0
2013-03-25 09:50:00,54.62,54.62,54.58,54.58,56900.0,43.7824,43.7824,43.7503,43.7503,56900.0
2013-03-25 09:55:00,54.58,54.6,54.56,54.56,22700.0,43.7503,43.7664,43.7343,43.7343,22700.0
2013-03-25 10:00:00,54.56,54.6,54.5,54.53,102500.0,43.7343,43.7664,43.6862,43.7102,102500.0
2013-03-25 10:05:00,54.53,54.6,54.53,54.56,24700.0,43.7102,43.7664,43.7102,43.7343,24700.0
2013-03-25 10:10:00,54.55,54.6,54.54,54.54,31500.0,43.7263,43.7664,43.7183,43.7183,31500.0
2013-03-25 10:15:00,54.55,54.63,54.54,54.63,124600.0,43.7263,43.7904,43.7183,43.7904,124600.0
2013-03-25 10:20:00,54.64,54.64,54.53,54.55,76300.0,43.7984,43.7984,43.7102,43.7263,76300.0
2013-03-25 10:25:00,54.55,54.57,54.5,54.51,37100.0,43.7263,43.7423,43.6862,43.6942,37100.0
2013-03-25 10:30:00,54.5,54.52,54.47,54.5,100600.0,43.6862,43.7022,43.6621,43.6862,100600.0
2013-03-25 10:35:00,54.5,54.51,54.47,54.5,71200.0,43.6862,43.6942,43.6621,43.6862,71200.0
2013-03-25 10:40:00,54.5,54.5,54.4,54.41,50300.0,43.6862,43.6862,43.606,43.6141,50300.0
2013-03-25 10:45:00,54.42,54.43,54.34,54.36,75400.0,43.6221,43.6301,43.5579,43.574,75400.0
2013-03-25 10:50:00,54.35,54.36,54.21,54.21,64100.0,43.566,43.574,43.4537,43.4537,64100.0
2013-03-25 10:55:00,54.21,54.23,54.17,54.2,41300.0,43.4537,43.4698,43.4217,43.4457,41300.0
2013-03-25 11:00:00,54.21,54.23,54.11,54.21,56200.0,43.4537,43.4698,43.3736,43.4537,56200.0
2013-03-25 11:05:00,54.22,54.31,54.19,54.31,68300.0,43.4618,43.5339,43.4377,43.5339,68300.0
2013-03-25 11:10:00,54.32,54.34,54.26,54.31,39200.0,43.5419,43.5579,43.4938,43.5339,39200.0
2013-03-25 11:15:00,54.31,54.31,54.19,54.19,66200.0,43.5339,43.5339,43.4377,43.4377,66200.0
2013-03-25 11:20:00,54.18,54.21,54.09,54.21,31200.0,43.4297,43.4537,43.3575,43.4537,31200.0
2013-03-25 11:25:00,54.22,54.26,54.19,54.23,43700.0,43.4618,43.4938,43.4377,43.4698,43700.0
2013-03-25 11:30:00,54.23,54.3,54.21,54.28,31100.0,43.4698,43.5259,43.4537,43.5098,31100.0
2013-03-25 11:35:00,54.28,54.37,54.27,54.37,23200.0,43.5098,43.582,43.5018,43.582,23200.0
2013-03-25 11:40:00,54.38,54.42,54.33,54.41,30100.0,43.59,43.6221,43.5499,43.6141,30100.0
2013-03-25 11:45:00,54.4,54.48,54.37,54.48,43200.0,43.606,43.6702,43.582,43.6702,43200.0
2013-03-25 11:50:00,54.48,54.5,54.43,54.44,25300.0,43.6702,43.6862,43.6301,43.6381,25300.0
2013-03-25 11:55:00,54.43,54.45,54.4,54.43,11300.0,43.6301,43.6461,43.606,43.6301,11300.0
2013-03-25 12:00:00,54.44,54.49,54.44,54.44,26400.0,43.6381,43.6782,43.6381,43.6381,26400.0
2013-03-25 12:05:00,54.45,54.48,54.43,54.44,19100.0,43.6461,43.6702,43.6301,43.6381,19100.0
2013-03-25 12:10:00,54.42,54.43,54.37,54.41,38600.0,43.6221,43.6301,43.582,43.6141,38600.0
2013-03-25 12:15:00,54.42,54.48,54.37,54.41,49500.0,43.6221,43.6702,43.582,43.6141,49500.0
2013-03-25 12:20:00,54.41,54.41,54.3,54.31,33800.0,43.6141,43.6141,43.5259,43.5339,33800.0
2013-03-25 12:25:00,54.3,54.31,54.22,54.22,33900.0,43.5259,43.5339,43.4618,43.4618,33900.0
2013-03-25 12:30:00,54.21,54.25,54.17,54.18,27800.0,43.4537,43.4858,43.4217,43.4297,27800.0
2013-03-25 12:35:00,54.17,54.21,54.14,54.2,26600.0,43.4217,43.4537,43.3976,43.4457,26600.0
2013-03-25 12:40:00,54.19,54.23,54.18,54.22,10600.0,43.4377,43.4698,43.4297,43.4618,10600.0
2013-03-25 12:45:00,54.23,54.25,54.19,54.21,11600.0,43.4698,43.4858,43.4377,43.4537,11600.0
2013-03-25 12:50:00,54.22,54.23,54.08,54.08,20100.0,43.4618,43.4698,43.3495,43.3495,20100.0
2013-03-25 12:55:00,54.08,54.11,54.04,54.06,12800.0,43.3495,43.3736,43.3175,43.3335,12800.0
2013-03-25 13:00:00,54.05,54.1,53.99,54.08,21700.0,43.3255,43.3656,43.2774,43.3495,21700.0
2013-03-25 13:05:00,54.07,54.07,53.96,53.99,38600.0,43.3415,43.3415,43.2533,43.2774,38600.0
2013-03-25 13:10:00,53.97,54.01,53.9,53.9,34900.0,43.2614,43.2934,43.2052,43.2052,34900.0
2013-03-25 13:15:00,53.9,53.97,53.9,53.95,57400.0,43.2052,43.2614,43.2052,43.2453,57400.0
2013-03-25 13:20:00,53.96,54.01,53.94,53.99,26400.0,43.2533,43.2934,43.2373,43.2774,26400.0
2013-03-25 13:25:00,53.99,54.1,53.98,54.06,36500.0,43.2774,43.3656,43.2694,43.3335,36500.0
2013-03-25 13:30:00,54.07,54.07,54.0,54.0,28800.0,43.3415,43.3415,43.2854,43.2854,28800.0
2013-03-25 13:35:00,54.0,54.04,53.97,54.03,50600.0,43.2854,43.3175,43.2614,43.3095,50600.0
2013-03-25 13:40:00,54.03,54.07,54.0,54.07,34100.0,43.3095,43.3415,43.2854,43.3415,34100.0
2013-03-25 13:45:00,54.06,54.17,54.03,54.16,52000.0,43.3335,43.4217,43.3095,43.4137,52000.0
2013-03-25 13:50:00,54.15,54.28,54.13,54.25,74600.0,43.4056,43.5098,43.3896,43.4858,74600.0
2013-03-25 13:55:00,54.25,54.34,54.25,54.29,47200.0,43.4858,43.5579,43.4858,43.5179,47200.0
2013-03-25 14:00:00,54.29,54.45,54.28,54.43,126900.0,43.5179,43.6461,43.5098,43.6301,126900.0
2013-03-25 14:05:00,54.42,54.5,54.41,54.5,73800.0,43.6221,43.6862,43.6141,43.6862,73800.0
2013-03-25 14:10:00,54.49,54.54,54.45,54.47,59100.0,43.6782,43.7183,43.6461,43.6621,59100.0
2013-03-25 14:15:00,54.48,54.55,54.46,54.55,55700.0,43.6702,43.7263,43.6541,43.7263,55700.0
2013-03-25 14:20:00,54.55,54.67,54.55,54.61,53700.0,43.7263,43.8225,43.7263,43.7744,53700.0
2013-03-25 14:25:00,54.61,54.62,54.51,54.52,39800.0,43.7744,43.7824,43.6942,43.7022,39800.0
2013-03-25 14:30:00,54.52,54.57,54.48,54.57,62700.0,43.7022,43.7423,43.6702,43.7423,62700.0
2013-03-25 14:35:00,54.56,54.6,54.51,54.57,52900.0,43.7343,43.7664,43.6942,43.7423,52900.0
2013-03-25 14:40:00,54.57,54.66,54.55,54.63,45400.0,43.7423,43.8144,43.7263,43.7904,45400.0
2013-03-25 14:45:00,54.62,54.63,54.56,54.57,25300.0,43.7824,43.7904,43.7343,43.7423,25300.0
2013-03-25 14:50:00,54.58,54.62,54.57,54.59,25900.0,43.7503,43.7824,43.7423,43.7583,25900.0
2013-03-25 14:55:00,54.59,54.62,54.55,54.62,32600.0,43.7583,43.7824,43.7263,43.7824,32600.0
2013-03-25 15:00:00,54.6,54.61,54.46,54.52,57400.0,43.7664,43.7744,43.6541,43.7022,57400.0
2013-03-25 15:05:00,54.51,54.51,54.4,54.46,57100.0,43.6942,43.6942,43.606,43.6541,57100.0
2013-03-25 15:10:00,54.45,54.54,54.45,54.53,54700.0,43.6461,43.7183,43.6461,43.7102,54700.0
2013-03-25 15:15:00,54.53,54.55,54.45,54.45,46200.0,43.7102,43.7263,43.6461,43.6461,46200.0
2013-03-25 15:20:00,54.45,54.52,54.45,54.49,110500.0,43.6461,43.7022,43.6461,43.6782,110500.0
2013-03-25 15:25:00,54.49,54.52,54.43,54.48,57100.0,43.6782,43.7022,43.6301,43.6702,57100.0
2013-03-25 15:30:00,54.47,54.53,54.43,54.5,60300.0,43.6621,43.7102,43.6301,43.6862,60300.0
2013-03-25 15:35:00,54.51,54.54,54.43,54.52,69600.0,43.6942,43.7183,43.6301,43.7022,69600.0
2013-03-25 15:40:00,54.52,54.56,54.48,54.49,73800.0,43.7022,43.7343,43.6702,43.6782,73800.0
2013-03-25 15:45:00,54.48,54.51,54.44,54.46,120200.0,43.6702,43.6942,43.6381,43.6541,120200.0
2013-03-25 15:50:00,54.46,54.64,54.46,54.64,195700.0,43.6541,43.7984,43.6541,43.7984,195700.0
2013-03-25 15:55:00,54.63,54.71,54.6,54.6,325500.0,43.7904,43.8545,43.7664,43.7664,325500.0
2013-03-26 09:30:00,54.88,55.06,54.67,55.02,78300.0,43.9908,44.1351,43.8225,44.103,78300.0
2013-03-26 09:35:00,55.01,55.08,55.0,55.03,60100.0,44.095,44.1511,44.087,44.111,60100.0
2013-03-26 09:40:00,55.05,55.06,54.98,55.05,107600.0,44.1271,44.1351,44.071,44.1271,107600.0
2013-03-26 09:45:00,55.05,55.09,55.0,55.04,48400.0,44.1271,44.1591,44.087,44.119,48400.0
2013-03-26 09:50:00,55.04,55.08,55.01,55.08,37900.0,44.119,44.1511,44.095,44.1511,37900.0
2013-03-26 09:55:00,55.07,55.11,55.0,55.03,67700.0,44.1431,44.1752,44.087,44.111,67700.0
2013-03-26 10:00:00,55.03,55.14,55.0,55.11,94800.0,44.111,44.1992,44.087,44.1752,94800.0
2013-03-26 10:05:00,55.09,55.13,55.03,55.12,55100.0,44.1591,44.1912,44.111,44.1832,55100.0
2013-03-26 10:10:00,55.11,55.24,55.08,55.23,102500.0,44.1752,44.2794,44.1511,44.2713,102500.0
2013-03-26 10:15:00,55.22,55.27,55.21,55.25,84800.0,44.2633,44.3034,44.2553,44.2874,84800.0
2013-03-26 10:20:00,55.25,55.36,55.25,55.31,76500.0,44.2874,44.3756,44.2874,44.3355,76500.0
2013-03-26 10:25:00,55.31,55.45,55.31,55.45,55700.0,44.3355,44.4477,44.3355,44.4477,55700.0
2013-03-26 10:30:00,55.45,55.52,55.32,55.32,102700.0,44.4477,44.5038,44.3435,44.3435,102700.0
2013-03-26 10:35:00,55.31,55.31,55.21,55.25,71400.0,44.3355,44.3355,44.2553,44.2874,71400.0
2013-03-26 10:40:00,55.25,55.25,55.14,55.16,49200.0,44.2874,44.2874,44.1992,44.2152,49200.0
2013-03-26 10:45:00,55.14,55.18,55.09,55.16,85300.0,44.1992,44.2313,44.1591,44.2152,85300.0
2013-03-26 10:50:00,55.14,55.26,55.14,55.2,56100.0,44.1992,44.2954,44.1992,44.2473,56100.0
2013-03-26 10:55:00,55.2,55.26,55.15,55.17,55900.0,44.2473,44.2954,44.2072,44.2233,55900.0
2013-03-26 11:00:00,55.17,55.25,55.15,55.21,84700.0,44.2233,44.2874,44.2072,44.2553,84700.0
2013-03-26 11:05:00,55.2,55.27,55.2,55.23,88000.0,44.2473,44.3034,44.2473,44.2713,88000.0
2013-03-26 11:10:00,55.22,55.23,55.15,55.16,55500.0,44.2633,44.2713,44.2072,44.2152,55500.0
2013-03-26 11:15:00,55.16,55.16,55.09,55.12,73300.0,44.2152,44.2152,44.1591,44.1832,73300.0
2013-03-26 11:20:00,55.12,55.16,55.08,55.13,68800.0,44.1832,44.2152,44.1511,44.1912,68800.0
2013-03-26 11:25:00,55.14,55.23,55.12,55.2,104100.0,44.1992,44.2713,44.1832,44.2473,104100.0
2013-03-26 11:30:00,55.19,55.22,55.17,55.18,91100.0,44.2393,44.2633,44.2233,44.2313,91100.0
2013-03-26 11:35:00,55.17,55.2,55.16,55.17,34400.0,44.2233,44.2473,44.2152,44.2233,34400.0
2013-03-26 11:40:00,55.17,55.23,55.17,55.2,73000.0,44.2233,44.2713,44.2233,44.2473,73000.0
2013-03-26 11:45:00,55.18,55.2,55.16,55.2,36500.0,44.2313,44.2473,44.2152,44.2473,36500.0
2013-03-26 11:50:00,55.2,55.23,55.15,55.18,55400.0,44.2473,44.2713,44.2072,44.2313,55400.0
2013-03-26 11:55:00,55.16,55.16,55.1,55.1,40500.0,44.2152,44.2152,44.1671,44.1671,40500.0
2013-03-26 12:00:00,55.09,55.21,55.09,55.16,27100.0,44.1591,44.2553,44.1591,44.2152,27100.0
2013-03-26 12:05:00,55.15,55.18,55.09,55.1,51500.0,44.2072,44.2313,44.1591,44.1671,51500.0
2013-03-26 12:10:00,55.11,55.13,55.08,55.1,42800.0,44.1752,44.1912,44.1511,44.1671,42800.0
2013-03-26 12:15:00,55.11,55.13,55.09,55.12,28700.0,44.1752,44.1912,44.1591,44.1832,28700.0
2013-03-26 12:20:00,55.11,55.12,55.05,55.06,41500.0,44.1752,44.1832,44.1271,44.1351,41500.0
2013-03-26 12:25:00,55.07,55.07,55.0,55.03,41500.0,44.1431,44.1431,44.087,44.111,41500.0
2013-03-26 12:30:00,55.03,55.08,55.01,55.03,30200.0,44.111,44.1511,44.095,44.111,30200.0
2013-03-26 12:35:00,55.04,55.04,55.01,55.02,19400.0,44.119,44.119,44.095,44.103,19400.0
2013-03-26 12:40:00,55.02,55.03,55.01,55.03,16800.0,44.103,44.111,44.095,44.111,16800.0
2013-03-26 12:45:00,55.02,55.03,54.99,55.0,39400.0,44.103,44.111,44.079,44.087,39400.0
2013-03-26 12:50:00,55.01,55.01,54.99,55.01,17900.0,44.095,44.095,44.079,44.095,17900.0
2013-03-26 12:55:00,55.01,55.02,54.99,55.0,53600.0,44.095,44.103,44.079,44.087,53600.0
2013-03-26 13:00:00,55.01,55.03,55.0,55.02,27700.0,44.095,44.111,44.087,44.103,27700.0
2013-03-26 13:05:00,55.02,55.02,55.0,55.0,26400.0,44.103,44.103,44.087,44.087,26400.0
2013-03-26 13:10:00,55.01,55.03,55.0,55.01,34400.0,44.095,44.111,44.087,44.095,34400.0
2013-03-26 13:15:00,55.01,55.02,55.0,55.01,26700.0,44.095,44.103,44.087,44.095,26700.0
2013-03-26 13:20:00,55.01,55.06,54.99,55.05,90700.0,44.095,44.1351,44.079,44.1271,90700.0
2013-03-26 13:25:00,55.05,55.07,55.03,55.05,27700.0,44.1271,44.1431,44.111,44.1271,27700.0
2013-03-26 13:30:00,55.03,55.1,55.03,55.09,33000.0,44.111,44.1671,44.111,44.1591,33000.0
2013-03-26 13:35:00,55.09,55.1,55.02,55.05,27500.0,44.1591,44.1671,44.103,44.1271,27500.0
2013-03-26 13:40:00,55.04,55.12,55.03,55.12,42600.0,44.119,44.1832,44.111,44.1832,42600.0
2013-03-26 13:45:00,55.12,55.17,55.11,55.17,45600.0,44.1832,44.2233,44.1752,44.2233,45600.0
2013-03-26 13:50:00,55.17,55.18,55.16,55.18,20600.0,44.2233,44.2313,44.2152,44.2313,20600.0
2013-03-26 13:55:00,55.18,55.21,55.16,55.19,47800.0,44.2313,44.2553,44.2152,44.2393,47800.0
2013-03-26 14:00:00,55.18,55.2,55.14,55.17,42000.0,44.2313,44.2473,44.1992,44.2233,42000.0
2013-03-26 14:05:00,55.16,55.17,55.11,55.11,30700.0,44.2152,44.2233,44.1752,44.1752,30700.0
2013-03-26 14:10:00,55.1,55.11,55.03,55.03,58900.0,44.1671,44.1752,44.111,44.111,58900.0
2013-03-26 14:15:00,55.03,55.06,55.0,55.05,83800.0,44.111,44.1351,44.087,44.1271,83800.0
2013-03-26 14:20:00,55.04,55.16,55.04,55.16,37900.0,44.119,44.2152,44.119,44.2152,37900.0
2013-03-26 14:25:00,55.15,55.18,55.14,55.16,53800.0,44.2072,44.2313,44.1992,44.2152,53800.0
2013-03-26 14:30:00,55.16,55.19,55.16,55.19,41100.0,44.2152,44.2393,44.2152,44.2393,41100.0
2013-03-26 14:35:00,55.19,55.19,55.16,55.16,28100.0,44.2393,44.2393,44.2152,44.2152,28100.0
2013-03-26 14:40:00,55.16,55.16,55.1,55.13,50900.0,44.2152,44.2152,44.1671,44.1912,50900.0
2013-03-26 14:45:00,55.14,55.14,55.13,55.13,16700.0,44.1992,44.1992,44.1912,44.1912,16700.0
2013-03-26 14:50:00,55.13,55.18,55.12,55.18,54300.0,44.1912,44.2313,44.1832,44.2313,54300.0
2013-03-26 14:55:00,55.17,55.18,55.11,55.11,28300.0,44.2233,44.2313,44.1752,44.1752,28300.0
2013-03-26 15:00:00,55.11,55.11,55.08,55.09,44600.0,44.1752,44.1752,44.1511,44.1591,44600.0
2013-03-26 15:05:00,55.09,55.09,55.04,55.04,58200.0,44.1591,44.1591,44.119,44.119,58200.0
2013-03-26 15:10:00,55.05,55.09,55.05,55.08,53100.0,44.1271,44.1591,44.1271,44.1511,53100.0
2013-03-26 15:15:00,55.08,55.11,55.07,55.1,45900.0,44.1511,44.1752,44.1431,44.1671,45900.0
2013-03-26 15:20:00,55.1,55.13,55.1,55.1,63900.0,44.1671,44.1912,44.1671,44.1671,63900.0
2013-03-26 15:25:00,55.11,55.14,55.09,55.11,64500.0,44.1752,44.1992,44.1591,44.1752,64500.0
2013-03-26 15:30:00,55.1,55.11,55.05,55.07,84900.0,44.1671,44.1752,44.1271,44.1431,84900.0
2013-03-26 15:35:00,55.06,55.11,55.05,55.11,58900.0,44.1351,44.1752,44.1271,44.1752,58900.0
2013-03-26 15:40:00,55.11,55.12,55.1,55.1,62000.0,44.1752,44.1832,44.1671,44.1671,62000.0
2013-03-26 15:45:00,55.1,55.1,55.07,55.07,95700.0,44.1671,44.1671,44.1431,44.1431,95700.0
2013-03-26 15:50:00,55.08,55.08,55.01,55.01,119800.0,44.1511,44.1511,44.095,44.095,119800.0
2013-03-26 15:55:00,55.01,55.08,55.0,55.06,287400.0,44.095,44.1511,44.087,44.1351,287400.0
2013-03-27 09:30:00,54.65,55.01,54.6,54.92,115900.0,43.8064,44.095,43.7664,44.0229,115900.0
2013-03-27 09:35:00,54.92,55.04,54.91,54.96,40600.0,44.0229,44.119,44.0148,44.0549,40600.0
2013-03-27 09:40:00,54.95,55.21,54.92,55.13,45000.0,44.0469,44.2553,44.0229,44.1912,45000.0
2013-03-27 09:45:00,55.1,55.14,55.01,55.1,18700.0,44.1671,44.1992,44.095,44.1671,18700.0
2013-03-27 09:50:00,55.06,55.06,54.94,54.94,22300.0,44.1351,44.1351,44.0389,44.0389,22300.0
2013-03-27 09:55:00,54.94,55.03,54.83,54.86,21300.0,44.0389,44.111,43.9507,43.9748,21300.0
2013-03-27 10:00:00,54.84,54.89,54.78,54.88,23700.0,43.9587,43.9988,43.9106,43.9908,23700.0
2013-03-27 10:05:00,54.89,54.91,54.79,54.84,40500.0,43.9988,44.0148,43.9187,43.9587,40500.0
2013-03-27 10:10:00,54.85,54.87,54.69,54.69,34100.0,43.9667,43.9828,43.8385,43.8385,34100.0
2013-03-27 10:15:00,54.67,54.7,54.65,54.67,14400.0,43.8225,43.8465,43.8064,43.8225,14400.0
2013-03-27 10:20:00,54.66,54.74,54.65,54.71,9400.0,43.8144,43.8786,43.8064,43.8545,9400.0
2013-03-27 10:25:00,54.72,54.79,54.72,54.76,12500.0,43.8625,43.9187,43.8625,43.8946,12500.0
2013-03-27 10:30:00,54.76,54.82,54.76,54.78,21800.0,43.8946,43.9427,43.8946,43.9106,21800.0
2013-03-27 10:35:00,54.77,54.8,54.7,54.75,17300.0,43.9026,43.9267,43.8465,43.8866,17300.0
2013-03-27 10:40:00,54.75,54.83,54.75,54.78,21900.0,43.8866,43.9507,43.8866,43.9106,21900.0
2013-03-27 10:45:00,54.79,54.85,54.79,54.79,22000.0,43.9187,43.9667,43.9187,43.9187,22000.0
2013-03-27 10:50:00,54.79,54.8,54.73,54.74,27900.0,43.9187,43.9267,43.8706,43.8786,27900.0
2013-03-27 10:55:00,54.75,54.76,54.68,54.72,12900.0,43.8866,43.8946,43.8305,43.8625,12900.0
2013-03-27 11:00:00,54.73,54.8,54.73,54.78,23600.0,43.8706,43.9267,43.8706,43.9106,23600.0
2013-03-27 11:05:00,54.77,54.77,54.64,54.64,38100.0,43.9026,43.9026,43.7984,43.7984,38100.0
2013-03-27 11:10:00,54.65,54.76,54.65,54.73,20500.0,43.8064,43.8946,43.8064,43.8706,20500.0
2013-03-27 11:15:00,54.74,54.75,54.68,54.68,13700.0,43.8786,43.8866,43.8305,43.8305,13700.0
2013-03-27 11:20:00,54.68,54.69,54.63,54.69,21800.0,43.8305,43.8385,43.7904,43.8385,21800.0
2013-03-27 11:25:00,54.67,54.67,54.59,54.65,18500.0,43.8225,43.8225,43.7583,43.8064,18500.0
2013-03-27 11:30:00,54.65,54.71,54.65,54.71,18800.0,43.8064,43.8545,43.8064,43.8545,18800.0
2013-03-27 11:35:00,54.72,54.75,54.71,54.74,12600.0,43.8625,43.8866,43.8545,43.8786,12600.0
2013-03-27 11:40:00,54.75,54.75,54.7,54.72,13900.0,43.8866,43.8866,43.8465,43.8625,13900.0
2013-03-27 11:45:00,54.73,54.73,54.66,54.69,15100.0,43.8706,43.8706,43.8144,43.8385,15100.0
2013-03-27 11:50:00,54.69,54.73,54.67,54.67,16200.0,43.8385,43.8706,43.8225,43.8225,16200.0
2013-03-27 11:55:00,54.67,54.68,54.64,54.65,13500.0,43.8225,43.8305,43.7984,43.8064,13500.0
2013-03-27 12:00:00,54.66,54.69,54.65,54.66,15000.0,43.8144,43.8385,43.8064,43.8144,15000.0
2013-03-27 12:05:00,54.66,54.66,54.59,54.59,20700.0,43.8144,43.8144,43.7583,43.7583,20700.0
2013-03-27 12:10:00,54.58,54.6,54.57,54.59,7900.0,43.7503,43.7664,43.7423,43.7583,7900.0
2013-03-27 12:15:00,54.6,54.63,54.6,54.61,19100.0,43.7664,43.7904,43.7664,43.7744,19100.0
2013-03-27 12:20:00,54.6,54.64,54.59,54.63,23400.0,43.7664,43.7984,43.7583,43.7904,23400.0
2013-03-27 12:25:00,54.63,54.64,54.6,54.6,32800.0,43.7904,43.7984,43.7664,43.7664,32800.0
2013-03-27 12:30:00,54.6,54.63,54.58,54.6,24100.0,43.7664,43.7904,43.7503,43.7664,24100.0
2013-03-27 12:35:00,54.6,54.66,54.59,54.63,37400.0,43.7664,43.8144,43.7583,43.7904,37400.0
2013-03-27 12:40:00,54.62,54.66,54.61,54.65,22100.0,43.7824,43.8144,43.7744,43.8064,22100.0
2013-03-27 12:45:00,54.66,54.7,54.63,54.63,40700.0,43.8144,43.8465,43.7904,43.7904,40700.0
2013-03-27 12:50:00,54.63,54.66,54.61,54.63,17600.0,43.7904,43.8144,43.7744,43.7904,17600.0
2013-03-27 12:55:00,54.63,54.67,54.63,54.63,18200.0,43.7904,43.8225,43.7904,43.7904,18200.0
2013-03-27 13:00:00,54.64,54.68,54.64,54.66,32300.0,43.7984,43.8305,43.7984,43.8144,32300.0
2013-03-27 13:05:00,54.67,54.67,54.61,54.62,19900.0,43.8225,43.8225,43.7744,43.7824,19900.0
2013-03-27 13:10:00,54.61,54.64,54.59,54.61,20400.0,43.7744,43.7984,43.7583,43.7744,20400.0
2013-03-27 13:15:00,54.61,54.62,54.59,54.6,28600.0,43.7744,43.7824,43.7583,43.7664,28600.0
2013-03-27 13:20:00,54.6,54.64,54.58,54.63,23700.0,43.7664,43.7984,43.7503,43.7904,23700.0
2013-03-27 13:25:00,54.63,54.65,54.6,54.64,13700.0,43.7904,43.8064,43.7664,43.7984,13700.0
2013-03-27 13:30:00,54.64,54.65,54.59,54.65,11900.0,43.7984,43.8064,43.7583,43.8064,11900.0
2013-03-27 13:35:00,54.65,54.68,54.65,54.67,17700.0,43.8064,43.8305,43.8064,43.8225,17700.0
2013-03-27 13:40:00,54.68,54.72,54.68,54.7,30300.0,43.8305,43.8625,43.8305,43.8465,30300.0
2013-03-27 13:45:00,54.7,54.74,54.7,54.7,15400.0,43.8465,43.8786,43.8465,43.8465,15400.0
2013-03-27 13:50:00,54.7,54.71,54.67,54.7,17500.0,43.8465,43.8545,43.8225,43.8465,17500.0
2013-03-27 13:55:00,54.7,54.72,54.67,54.71,17000.0,43.8465,43.8625,43.8225,43.8545,17000.0
2013-03-27 14:00:00,54.72,54.78,54.7,54.78,29100.0,43.8625,43.9106,43.8465,43.9106,29100.0
2013-03-27 14:05:00,54.78,54.8,54.78,54.78,16000.0,43.9106,43.9267,43.9106,43.9106,16000.0
2013-03-27 14:10:00,54.78,54.82,54.78,54.79,27700.0,43.9106,43.9427,43.9106,43.9187,27700.0
2013-03-27 14:15:00,54.8,54.83,54.78,54.82,14900.0,43.9267,43.9507,43.9106,43.9427,14900.0
2013-03-27 14:20:00,54.84,54.87,54.82,54.86,20300.0,43.9587,43.9828,43.9427,43.9748,20300.0
2013-03-27 14:25:00,54.86,54.91,54.85,54.9,23000.0,43.9748,44.0148,43.9667,44.0068,23000.0
2013-03-27 14:30:00,54.9,54.91,54.86,54.86,30500.0,44.0068,44.0148,43.9748,43.9748,30500.0
2013-03-27 14:35:00,54.86,54.91,54.85,54.91,89500.0,43.9748,44.0148,43.9667,44.0148,89500.0
2013-03-27 14:40:00,54.91,54.96,54.87,54.89,29200.0,44.0148,44.0549,43.9828,43.9988,29200.0
2013-03-27 14:45:00,54.9,54.9,54.84,54.84,44900.0,44.0068,44.0068,43.9587,43.9587,44900.0
2013-03-27 14:50:00,54.83,54.84,54.79,54.8,22400.0,43.9507,43.9587,43.9187,43.9267,22400.0
2013-03-27 14:55:00,54.8,54.81,54.76,54.76,14300.0,43.9267,43.9347,43.8946,43.8946,14300.0
2013-03-27 15:00:00,54.77,54.78,54.72,54.73,40300.0,43.9026,43.9106,43.8625,43.8706,40300.0
2013-03-27 15:05:00,54.72,54.77,54.72,54.74,23600.0,43.8625,43.9026,43.8625,43.8786,23600.0
2013-03-27 15:10:00,54.74,54.82,54.73,54.78,126000.0,43.8786,43.9427,43.8706,43.9106,126000.0
2013-03-27 15:15:00,54.8,54.8,54.75,54.75,16900.0,43.9267,43.9267,43.8866,43.8866,16900.0
2013-03-27 15:20:00,54.77,54.8,54.74,54.77,17400.0,43.9026,43.9267,43.8786,43.9026,17400.0
2013-03-27 15:25:00,54.76,54.82,54.74,54.78,23900.0,43.8946,43.9427,43.8786,43.9106,23900.0
2013-03-27 15:30:00,54.78,54.84,54.77,54.82,35700.0,43.9106,43.9587,43.9026,43.9427,35700.0
2013-03-27 15:35:00,54.81,54.85,54.77,54.84,111500.0,43.9347,43.9667,43.9026,43.9587,111500.0
2013-03-27 15:40:00,54.84,54.87,54.82,54.84,20700.0,43.9587,43.9828,43.9427,43.9587,20700.0
2013-03-27 15:45:00,54.84,54.85,54.8,54.81,49400.0,43.9587,43.9667,43.9267,43.9347,49400.0
2013-03-27 15:50:00,54.82,54.85,54.78,54.8,72400.0,43.9427,43.9667,43.9106,43.9267,72400.0
2013-03-27 15:55:00,54.79,54.85,54.79,54.83,133900.0,43.9187,43.9667,43.9187,43.9507,133900.0
2013-03-28 09:30:00,54.75,54.96,54.75,54.88,22100.0,43.8866,44.0549,43.8866,43.9908,22100.0
2013-03-28 09:35:00,54.86,54.88,54.78,54.78,32600.0,43.9748,43.9908,43.9106,43.9106,32600.0
2013-03-28 09:40:00,54.8,54.83,54.71,54.74,26700.0,43.9267,43.9507,43.8545,43.8786,26700.0
2013-03-28 09:45:00,54.75,54.86,54.73,54.82,29400.0,43.8866,43.9748,43.8706,43.9427,29400.0
2013-03-28 09:50:00,54.84,54.85,54.77,54.82,26400.0,43.9587,43.9667,43.9026,43.9427,26400.0
2013-03-28 09:55:00,54.82,54.86,54.72,54.74,22700.0,43.9427,43.9748,43.8625,43.8786,22700.0
2013-03-28 10:00:00,54.74,54.79,54.73,54.77,31300.0,43.8786,43.9187,43.8706,43.9026,31300.0
2013-03-28 10:05:00,54.78,54.79,54.68,54.68,22100.0,43.9106,43.9187,43.8305,43.8305,22100.0
2013-03-28 10:10:00,54.69,54.73,54.65,54.72,28800.0,43.8385,43.8706,43.8064,43.8625,28800.0
2013-03-28 10:15:00,54.73,54.79,54.7,54.72,37500.0,43.8706,43.9187,43.8465,43.8625,37500.0
2013-03-28 10:20:00,54.74,54.84,54.73,54.82,23700.0,43.8786,43.9587,43.8706,43.9427,23700.0
2013-03-28 10:25:00,54.82,54.89,54.81,54.84,28100.0,43.9427,43.9988,43.9347,43.9587,28100.0
2013-03-28 10:30:00,54.84,54.92,54.82,54.86,35400.0,43.9587,44.0229,43.9427,43.9748,35400.0
2013-03-28 10:35:00,54.86,54.86,54.78,54.79,29200.0,43.9748,43.9748,43.9106,43.9187,29200.0
2013-03-28 10:40:00,54.79,54.82,54.73,54.82,30400.0,43.9187,43.9427,43.8706,43.9427,30400.0
2013-03-28 10:45:00,54.84,54.87,54.8,54.87,30300.0,43.9587,43.9828,43.9267,43.9828,30300.0
2013-03-28 10:50:00,54.88,54.9,54.84,54.89,18300.0,43.9908,44.0068,43.9587,43.9988,18300.0
2013-03-28 10:55:00,54.88,55.0,54.87,54.95,45000.0,43.9908,44.087,43.9828,44.0469,45000.0
2013-03-28 11:00:00,54.96,54.98,54.91,54.91,17800.0,44.0549,44.071,44.0148,44.0148,17800.0
2013-03-28 11:05:00,54.9,54.93,54.82,54.83,13100.0,44.0068,44.0309,43.9427,43.9507,13100.0
2013-03-28 11:10:00,54.83,54.86,54.81,54.83,12800.0,43.9507,43.9748,43.9347,43.9507,12800.0
2013-03-28 11:15:00,54.82,54.85,54.8,54.81,14600.0,43.9427,43.9667,43.9267,43.9347,14600.0
2013-03-28 11:20:00,54.8,54.81,54.77,54.8,13100.0,43.9267,43.9347,43.9026,43.9267,13100.0
2013-03-28 11:25:00,54.79,54.79,54.74,54.76,14600.0,43.9187,43.9187,43.8786,43.8946,14600.0
2013-03-28 11:30:00,54.77,54.82,54.74,54.77,36600.0,43.9026,43.9427,43.8786,43.9026,36600.0
2013-03-28 11:35:00,54.77,54.78,54.72,54.75,13900.0,43.9026,43.9106,43.8625,43.8866,13900.0
2013-03-28 11:40:00,54.74,54.84,54.74,54.82,38500.0,43.8786,43.9587,43.8786,43.9427,38500.0
2013-03-28 11:45:00,54.82,54.85,54.75,54.78,18800.0,43.9427,43.9667,43.8866,43.9106,18800.0
2013-03-28 11:50:00,54.78,54.79,54.74,54.77,19700.0,43.9106,43.9187,43.8786,43.9026,19700.0
2013-03-28 11:55:00,54.76,54.77,54.74,54.76,14700.0,43.8946,43.9026,43.8786,43.8946,14700.0
2013-03-28 12:00:00,54.75,54.78,54.74,54.76,19400.0,43.8866,43.9106,43.8786,43.8946,19400.0
2013-03-28 12:05:00,54.75,54.78,54.75,54.77,23900.0,43.8866,43.9106,43.8866,43.9026,23900.0
2013-03-28 12:10:00,54.76,54.8,54.76,54.8,14200.0,43.8946,43.9267,43.8946,43.9267,14200.0
2013-03-28 12:15:00,54.79,54.81,54.76,54.77,15500.0,43.9187,43.9347,43.8946,43.9026,15500.0
2013-03-28 12:20:00,54.78,54.78,54.76,54.77,20000.0,43.9106,43.9106,43.8946,43.9026,20000.0
2013-03-28 12:25:00,54.76,54.8,54.73,54.74,29700.0,43.8946,43.9267,43.8706,43.8786,29700.0
2013-03-28 12:30:00,54.74,54.77,54.74,54.77,10800.0,43.8786,43.9026,43.8786,43.9026,10800.0
2013-03-28 12:35:00,54.77,54.77,54.72,54.73,7300.0,43.9026,43.9026,43.8625,43.8706,7300.0
2013-03-28 12:40:00,54.72,54.76,54.71,54.73,13400.0,43.8625,43.8946,43.8545,43.8706,13400.0
2013-03-28 12:45:00,54.73,54.77,54.7,54.76,16400.0,43.8706,43.9026,43.8465,43.8946,16400.0
2013-03-28 12:50:00,54.75,54.77,54.74,54.77,6900.0,43.8866,43.9026,43.8786,43.9026,6900.0
2013-03-28 12:55:00,54.76,54.78,54.76,54.77,6100.0,43.8946,43.9106,43.8946,43.9026,6100.0
2013-03-28 13:00:00,54.77,54.79,54.74,54.76,29500.0,43.9026,43.9187,43.8786,43.8946,29500.0
2013-03-28 13:05:00,54.77,54.79,54.77,54.78,8900.0,43.9026,43.9187,43.9026,43.9106,8900.0
2013-03-28 13:10:00,54.78,54.78,54.75,54.75,14100.0,43.9106,43.9106,43.8866,43.8866,14100.0
2013-03-28 13:15:00,54.75,54.81,54.75,54.81,19200.0,43.8866,43.9347,43.8866,43.9347,19200.0
2013-03-28 13:20:00,54.81,54.87,54.81,54.86,25000.0,43.9347,43.9828,43.9347,43.9748,25000.0
2013-03-28 13:25:00,54.87,54.87,54.8,54.81,30200.0,43.9828,43.9828,43.9267,43.9347,30200.0
2013-03-28 13:30:00,54.82,54.83,54.8,54.83,23600.0,43.9427,43.9507,43.9267,43.9507,23600.0
2013-03-28 13:35:00,54.83,54.84,54.8,54.82,31400.0,43.9507,43.9587,43.9267,43.9427,31400.0
2013-03-28 13:40:00,54.82,54.83,54.81,54.81,13000.0,43.9427,43.9507,43.9347,43.9347,13000.0
2013-03-28 13:45:00,54.81,54.81,54.76,54.76,6100.0,43.9347,43.9347,43.8946,43.8946,6100.0
2013-03-28 13:50:00,54.76,54.8,54.76,54.79,12700.0,43.8946,43.9267,43.8946,43.9187,12700.0
2013-03-28 13:55:00,54.79,54.83,54.78,54.83,37600.0,43.9187,43.9507,43.9106,43.9507,37600.0
2013-03-28 14:00:00,54.84,54.89,54.84,54.89,26200.0,43.9587,43.9988,43.9587,43.9988,26200.0
2013-03-28 14:05:00,54.9,54.93,54.89,54.89,15700.0,44.0068,44.0309,43.9988,43.9988,15700.0
2013-03-28 14:10:00,54.89,54.9,54.87,54.89,8900.0,43.9988,44.0068,43.9828,43.9988,8900.0
2013-03-28 14:15:00,54.89,54.89,54.82,54.85,22300.0,43.9988,43.9988,43.9427,43.9667,22300.0
2013-03-28 14:20:00,54.86,54.9,54.86,54.87,19400.0,43.9748,44.0068,43.9748,43.9828,19400.0
2013-03-28 14:25:00,54.87,54.88,54.85,54.86,9500.0,43.9828,43.9908,43.9667,43.9748,9500.0
2013-03-28 14:30:00,54.85,54.9,54.85,54.9,19100.0,43.9667,44.0068,43.9667,44.0068,19100.0
2013-03-28 14:35:00,54.9,54.93,54.9,54.92,31900.0,44.0068,44.0309,44.0068,44.0229,31900.0
2013-03-28 14:40:00,54.93,54.96,54.93,54.96,7200.0,44.0309,44.0549,44.0309,44.0549,7200.0
2013-03-28 14:45:00,54.96,54.96,54.9,54.93,21800.0,44.0549,44.0549,44.0068,44.0309,21800.0
2013-03-28 14:50:00,54.93,54.94,54.93,54.94,15400.0,44.0309,44.0389,44.0309,44.0389,15400.0
2013-03-28 14:55:00,54.94,54.95,54.9,54.9,16800.0,44.0389,44.0469,44.0068,44.0068,16800.0
2013-03-28 15:00:00,54.9,54.91,54.88,54.9,38400.0,44.0068,44.0148,43.9908,44.0068,38400.0
2013-03-28 15:05:00,54.91,54.96,54.86,54.92,57200.0,44.0148,44.0549,43.9748,44.0229,57200.0
2013-03-28 15:10:00,54.91,54.92,54.89,54.89,26000.0,44.0148,44.0229,43.9988,43.9988,26000.0
2013-03-28 15:15:00,54.89,54.91,54.86,54.86,30100.0,43.9988,44.0148,43.9748,43.9748,30100.0
2013-03-28 15:20:00,54.86,54.92,54.85,54.91,25800.0,43.9748,44.0229,43.9667,44.0148,25800.0
2013-03-28 15:25:00,54.9,54.92,54.88,54.92,25500.0,44.0068,44.0229,43.9908,44.0229,25500.0
2013-03-28 15:30:00,54.92,54.95,54.89,54.95,43000.0,44.0229,44.0469,43.9988,44.0469,43000.0
2013-03-28 15:35:00,54.94,54.97,54.91,54.92,40800.0,44.0389,44.0629,44.0148,44.0229,40800.0
2013-03-28 15:40:00,54.92,54.96,54.89,54.95,67400.0,44.0229,44.0549,43.9988,44.0469,67400.0
2013-03-28 15:45:00,54.95,54.96,54.92,54.96,58000.0,44.0469,44.0549,44.0229,44.0549,58000.0
2013-03-28 15:50:00,54.96,54.99,54.95,54.98,92700.0,44.0549,44.079,44.0469,44.071,92700.0
2013-03-28 15:55:00,54.98,55.0,54.92,54.95,201100.0,44.071,44.087,44.0229,44.0469,201100.0
2013-04-01 09:30:00,55.06,55.06,54.95,54.99,90000.0,44.1351,44.1351,44.0469,44.079,90000.0
2013-04-01 09:35:00,55.01,55.04,54.98,55.02,43700.0,44.095,44.119,44.071,44.103,43700.0
2013-04-01 09:40:00,55.02,55.02,54.93,54.94,25000.0,44.103,44.103,44.0309,44.0389,25000.0
2013-04-01 09:45:00,54.94,54.95,54.85,54.85,30100.0,44.0389,44.0469,43.9667,43.9667,30100.0
2013-04-01 09:50:00,54.85,54.86,54.78,54.79,27100.0,43.9667,43.9748,43.9106,43.9187,27100.0
2013-04-01 09:55:00,54.79,54.8,54.69,54.76,31100.0,43.9187,43.9267,43.8385,43.8946,31100.0
2013-04-01 10:00:00,54.76,54.76,54.6,54.69,72700.0,43.8946,43.8946,43.7664,43.8385,72700.0
2013-04-01 10:05:00,54.69,54.8,54.69,54.77,15400.0,43.8385,43.9267,43.8385,43.9026,15400.0
2013-04-01 10:10:00,54.76,54.79,54.75,54.75,15100.0,43.8946,43.9187,43.8866,43.8866,15100.0
2013-04-01 10:15:00,54.74,54.74,54.69,54.7,11000.0,43.8786,43.8786,43.8385,43.8465,11000.0
2013-04-01 10:20:00,54.71,54.72,54.64,54.65,27100.0,43.8545,43.8625,43.7984,43.8064,27100.0
2013-04-01 10:25:00,54.65,54.65,54.6,54.63,17600.0,43.8064,43.8064,43.7664,43.7904,17600.0
2013-04-01 10:30:00,54.62,54.62,54.53,54.53,24500.0,43.7824,43.7824,43.7102,43.7102,24500.0
2013-04-01 10:35:00,54.55,54.56,54.43,54.43,42500.0,43.7263,43.7343,43.6301,43.6301,42500.0
2013-04-01 10:40:00,54.43,54.44,54.33,54.34,37200.0,43.6301,43.6381,43.5499,43.5579,37200.0
2013-04-01 10:45:00,54.34,54.35,54.26,54.28,31500.0,43.5579,43.566,43.4938,43.5098,31500.0
2013-04-01 10:50:00,54.27,54.28,54.22,54.24,42700.0,43.5018,43.5098,43.4618,43.4778,42700.0
2013-04-01 10:55:00,54.22,54.24,54.19,54.2,20800.0,43.4618,43.4778,43.4377,43.4457,20800.0
2013-04-01 11:00:00,54.2,54.2,54.09,54.09,115200.0,43.4457,43.4457,43.3575,43.3575,115200.0
2013-04-01 11:05:00,54.09,54.18,54.08,54.18,85000.0,43.3575,43.4297,43.3495,43.4297,85000.0
2013-04-01 11:10:00,54.19,54.27,54.19,54.24,23100.0,43.4377,43.5018,43.4377,43.4778,23100.0
2013-04-01 11:15:00,54.25,54.27,54.21,54.25,18000.0,43.4858,43.5018,43.4537,43.4858,18000.0
2013-04-01 11:20:00,54.25,54.26,54.11,54.12,24500.0,43.4858,43.4938,43.3736,43.3816,24500.0
2013-04-01 11:25:00,54.11,54.19,54.11,54.19,12700.0,43.3736,43.4377,43.3736,43.4377,12700.0
2013-04-01 11:30:00,54.19,54.26,54.18,54.26,22100.0,43.4377,43.4938,43.4297,43.4938,22100.0
2013-04-01 11:35:00,54.25,54.27,54.18,54.19,10500.0,43.4858,43.5018,43.4297,43.4377,10500.0
2013-04-01 11:40:00,54.18,54.2,54.12,54.12,15400.0,43.4297,43.4457,43.3816,43.3816,15400.0
2013-04-01 11:45:00,54.11,54.12,54.09,54.12,51400.0,43.3736,43.3816,43.3575,43.3816,51400.0
2013-04-01 11:50:00,54.13,54.15,54.11,54.13,10000.0,43.3896,43.4056,43.3736,43.3896,10000.0
2013-04-01 11:55:00,54.14,54.14,54.08,54.1,16900.0,43.3976,43.3976,43.3495,43.3656,16900.0
2013-04-01 12:00:00,54.09,54.1,54.07,54.07,7300.0,43.3575,43.3656,43.3415,43.3415,7300.0
2013-04-01 12:05:00,54.07,54.09,54.06,54.09,25900.0,43.3415,43.3575,43.3335,43.3575,25900.0
2013-04-01 12:10:00,54.09,54.09,54.07,54.07,6000.0,43.3575,43.3575,43.3415,43.3415,6000.0
2013-04-01 12:15:00,54.08,54.1,54.07,54.1,20200.0,43.3495,43.3656,43.3415,43.3656,20200.0
2013-04-01 12:20:00,54.09,54.1,54.02,54.03,21900.0,43.3575,43.3656,43.3014,43.3095,21900.0
2013-04-01 12:25:00,54.02,54.04,54.02,54.03,20700.0,43.3014,43.3175,43.3014,43.3095,20700.0
2013-04-01 12:30:00,54.03,54.03,54.0,54.0,40800.0,43.3095,43.3095,43.2854,43.2854,40800.0
2013-04-01 12:35:00,54.01,54.02,53.98,54.01,54100.0,43.2934,43.3014,43.2694,43.2934,54100.0
2013-04-01 12:40:00,54.01,54.03,54.01,54.02,30800.0,43.2934,43.3095,43.2934,43.3014,30800.0
2013-04-01 12:45:00,54.02,54.11,54.02,54.1,27100.0,43.3014,43.3736,43.3014,43.3656,27100.0
2013-04-01 12:50:00,54.1,54.17,54.1,54.17,6600.0,43.3656,43.4217,43.3656,43.4217,6600.0
2013-04-01 12:55:00,54.16,54.22,54.16,54.21,33200.0,43.4137,43.4618,43.4137,43.4537,33200.0
2013-04-01 13:00:00,54.22,54.22,54.18,54.22,21500.0,43.4618,43.4618,43.4297,43.4618,21500.0
2013-04-01 13:05:00,54.23,54.26,54.2,54.23,24000.0,43.4698,43.4938,43.4457,43.4698,24000.0
2013-04-01 13:10:00,54.22,54.26,54.21,54.21,8900.0,43.4618,43.4938,43.4537,43.4537,8900.0
2013-04-01 13:15:00,54.21,54.23,54.2,54.2,15600.0,43.4537,43.4698,43.4457,43.4457,15600.0
2013-04-01 13:20:00,54.2,54.21,54.2,54.21,8100.0,43.4457,43.4537,43.4457,43.4537,8100.0
2013-04-01 13:25:00,54.21,54.24,54.21,54.22,15800.0,43.4537,43.4778,43.4537,43.4618,15800.0
2013-04-01 13:30:00,54.23,54.23,54.2,54.23,24300.0,43.4698,43.4698,43.4457,43.4698,24300.0
2013-04-01 13:35:00,54.24,54.24,54.23,54.23,6800.0,43.4778,43.4778,43.4698,43.4698,6800.0
2013-04-01 13:40:00,54.23,54.23,54.19,54.19,9000.0,43.4698,43.4698,43.4377,43.4377,9000.0
2013-04-01 13:45:00,54.18,54.19,54.16,54.17,16400.0,43.4297,43.4377,43.4137,43.4217,16400.0
2013-04-01 13:50:00,54.16,54.18,54.16,54.17,17500.0,43.4137,43.4297,43.4137,43.4217,17500.0
2013-04-01 13:55:00,54.17,54.18,54.14,54.16,19800.0,43.4217,43.4297,43.3976,43.4137,19800.0
2013-04-01 14:00:00,54.15,54.18,54.12,54.12,33200.0,43.4056,43.4297,43.3816,43.3816,33200.0
2013-04-01 14:05:00,54.12,54.14,54.12,54.13,18400.0,43.3816,43.3976,43.3816,43.3896,18400.0
2013-04-01 14:10:00,54.12,54.13,54.05,54.07,39400.0,43.3816,43.3896,43.3255,43.3415,39400.0
2013-04-01 14:15:00,54.07,54.07,53.99,54.0,41300.0,43.3415,43.3415,43.2774,43.2854,41300.0
2013-04-01 14:20:00,53.99,54.03,53.93,53.94,89600.0,43.2774,43.3095,43.2293,43.2373,89600.0
2013-04-01 14:25:00,53.94,53.95,53.86,53.86,42300.0,43.2373,43.2453,43.1732,43.1732,42300.0
2013-04-01 14:30:00,53.86,53.88,53.81,53.82,45300.0,43.1732,43.1892,43.1331,43.1411,45300.0
2013-04-01 14:35:00,53.81,53.87,53.81,53.85,27200.0,43.1331,43.1812,43.1331,43.1652,27200.0
2013-04-01 14:40:00,53.85,53.85,53.8,53.8,21000.0,43.1652,43.1652,43.1251,43.1251,21000.0
2013-04-01 14:45:00,53.8,53.82,53.76,53.78,36600.0,43.1251,43.1411,43.093,43.1091,36600.0
2013-04-01 14:50:00,53.78,53.78,53.74,53.77,18800.0,43.1091,43.1091,43.077,43.101,18800.0
2013-04-01 14:55:00,53.78,53.81,53.73,53.73,34300.0,43.1091,43.1331,43.069,43.069,34300.0
2013-04-01 15:00:00,53.74,53.77,53.7,53.72,65900.0,43.077,43.101,43.0449,43.061,65900.0
2013-04-01 15:05:00,53.72,53.72,53.64,53.66,84400.0,43.061,43.061,42.9968,43.0129,84400.0
2013-04-01 15:10:00,53.67,53.67,53.58,53.61,55300.0,43.0209,43.0209,42.9487,42.9728,55300.0
2013-04-01 15:15:00,53.61,53.61,53.52,53.52,55000.0,42.9728,42.9728,42.9006,42.9006,55000.0
2013-04-01 15:20:00,53.53,53.54,53.44,53.49,170900.0,42.9087,42.9167,42.8365,42.8766,170900.0
2013-04-01 15:25:00,53.49,53.54,53.47,53.53,59300.0,42.8766,42.9167,42.8606,42.9087,59300.0
2013-04-01 15:30:00,53.53,53.59,53.46,53.49,82500.0,42.9087,42.9568,42.8525,42.8766,82500.0
2013-04-01 15:35:00,53.49,53.53,53.46,53.5,47500.0,42.8766,42.9087,42.8525,42.8846,47500.0
2013-04-01 15:40:00,53.49,53.53,53.45,53.53,70200.0,42.8766,42.9087,42.8445,42.9087,70200.0
2013-04-01 15:45:00,53.54,53.6,53.54,53.55,85100.0,42.9167,42.9648,42.9167,42.9247,85100.0
2013-04-01 15:50:00,53.55,53.63,53.51,53.6,134100.0,42.9247,42.9888,42.8926,42.9648,134100.0
2013-04-01 15:55:00,53.6,53.68,53.6,53.67,187000.0,42.9648,43.0289,42.9648,43.0209,187000.0
2013-04-02 09:30:00,53.85,54.16,53.85,54.09,80300.0,43.1652,43.4137,43.1652,43.3575,80300.0
2013-04-02 09:35:00,54.08,54.18,54.02,54.13,49200.0,43.3495,43.4297,43.3014,43.3896,49200.0
2013-04-02 09:40:00,54.12,54.23,54.07,54.22,80400.0,43.3816,43.4698,43.3415,43.4618,80400.0
2013-04-02 09:45:00,54.23,54.27,54.13,54.25,109900.0,43.4698,43.5018,43.3896,43.4858,109900.0
2013-04-02 09:50:00,54.25,54.29,54.03,54.03,85300.0,43.4858,43.5179,43.3095,43.3095,85300.0
2013-04-02 09:55:00,54.02,54.04,53.96,54.0,37800.0,43.3014,43.3175,43.2533,43.2854,37800.0
2013-04-02 10:00:00,54.0,54.12,53.99,54.12,37500.0,43.2854,43.3816,43.2774,43.3816,37500.0
2013-04-02 10:05:00,54.13,54.19,54.1,54.14,54200.0,43.3896,43.4377,43.3656,43.3976,54200.0
2013-04-02 10:10:00,54.13,54.14,53.99,54.0,33700.0,43.3896,43.3976,43.2774,43.2854,33700.0
2013-04-02 10:15:00,53.98,54.04,53.94,54.01,36200.0,43.2694,43.3175,43.2373,43.2934,36200.0
2013-04-02 10:20:00,53.99,54.03,53.96,54.03,47000.0,43.2774,43.3095,43.2533,43.3095,47000.0
2013-04-02 10:25:00,54.04,54.1,54.03,54.05,42800.0,43.3175,43.3656,43.3095,43.3255,42800.0
2013-04-02 10:30:00,54.05,54.1,53.99,54.07,64000.0,43.3255,43.3656,43.2774,43.3415,64000.0
2013-04-02 10:35:00,54.08,54.11,54.06,54.1,98500.0,43.3495,43.3736,43.3335,43.3656,98500.0
2013-04-02 10:40:00,54.08,54.09,54.03,54.08,27600.0,43.3495,43.3575,43.3095,43.3495,27600.0
2013-04-02 10:45:00,54.09,54.14,54.05,54.14,56900.0,43.3575,43.3976,43.3255,43.3976,56900.0
2013-04-02 10:50:00,54.14,54.15,54.12,54.15,51600.0,43.3976,43.4056,43.3816,43.4056,51600.0
2013-04-02 10:55:00,54.15,54.18,54.14,54.16,29700.0,43.4056,43.4297,43.3976,43.4137,29700.0
2013-04-02 11:00:00,54.15,54.18,54.13,54.18,33600.0,43.4056,43.4297,43.3896,43.4297,33600.0
2013-04-02 11:05:00,54.18,54.19,54.09,54.12,67700.0,43.4297,43.4377,43.3575,43.3816,67700.0
2013-04-02 11:10:00,54.12,54.18,54.11,54.16,26700.0,43.3816,43.4297,43.3736,43.4137,26700.0
2013-04-02 11:15:00,54.16,54.22,54.16,54.21,21700.0,43.4137,43.4618,43.4137,43.4537,21700.0
2013-04-02 11:20:00,54.22,54.23,54.14,54.16,35300.0,43.4618,43.4698,43.3976,43.4137,35300.0
2013-04-02 11:25:00,54.15,54.16,54.11,54.11,78000.0,43.4056,43.4137,43.3736,43.3736,78000.0
2013-04-02 11:30:00,54.1,54.13,54.09,54.12,36700.0,43.3656,43.3896,43.3575,43.3816,36700.0
2013-04-02 11:35:00,54.12,54.2,54.11,54.2,54200.0,43.3816,43.4457,43.3736,43.4457,54200.0
2013-04-02 11:40:00,54.18,54.19,54.15,54.16,30900.0,43.4297,43.4377,43.4056,43.4137,30900.0
2013-04-02 11:45:00,54.15,54.2,54.11,54.17,51400.0,43.4056,43.4457,43.3736,43.4217,51400.0
2013-04-02 11:50:00,54.16,54.22,54.16,54.22,16400.0,43.4137,43.4618,43.4137,43.4618,16400.0
2013-04-02 11:55:00,54.22,54.22,54.14,54.15,27700.0,43.4618,43.4618,43.3976,43.4056,27700.0
2013-04-02 12:00:00,54.14,54.25,54.14,54.24,32300.0,43.3976,43.4858,43.3976,43.4778,32300.0
2013-04-02 12:05:00,54.24,54.27,54.24,54.27,20700.0,43.4778,43.5018,43.4778,43.5018,20700.0
2013-04-02 12:10:00,54.27,54.32,54.26,54.32,20500.0,43.5018,43.5419,43.4938,43.5419,20500.0
2013-04-02 12:15:00,54.31,54.38,54.31,54.33,59200.0,43.5339,43.59,43.5339,43.5499,59200.0
2013-04-02 12:20:00,54.32,54.33,54.28,54.29,25900.0,43.5419,43.5499,43.5098,43.5179,25900.0
2013-04-02 12:25:00,54.27,54.32,54.27,54.32,16500.0,43.5018,43.5419,43.5018,43.5419,16500.0
2013-04-02 12:30:00,54.32,54.32,54.26,54.27,19600.0,43.5419,43.5419,43.4938,43.5018,19600.0
2013-04-02 12:35:00,54.27,54.28,54.26,54.27,19600.0,43.5018,43.5098,43.4938,43.5018,19600.0
2013-04-02 12:40:00,54.27,54.29,54.26,54.28,31100.0,43.5018,43.5179,43.4938,43.5098,31100.0
2013-04-02 12:45:00,54.29,54.39,54.29,54.39,19600.0,43.5179,43.598,43.5179,43.598,19600.0
2013-04-02 12:50:00,54.38,54.39,54.35,54.38,31400.0,43.59,43.598,43.566,43.59,31400.0
2013-04-02 12:55:00,54.39,54.39,54.32,54.36,30400.0,43.598,43.598,43.5419,43.574,30400.0
2013-04-02 13:00:00,54.35,54.41,54.34,54.41,29400.0,43.566,43.6141,43.5579,43.6141,29400.0
2013-04-02 13:05:00,54.41,54.47,54.4,54.44,36300.0,43.6141,43.6621,43.606,43.6381,36300.0
2013-04-02 13:10:00,54.44,54.45,54.4,54.4,23800.0,43.6381,43.6461,43.606,43.606,23800.0
2013-04-02 13:15:00,54.41,54.42,54.39,54.42,29900.0,43.6141,43.6221,43.598,43.6221,29900.0
2013-04-02 13:20:00,54.41,54.44,54.4,54.44,17500.0,43.6141,43.6381,43.606,43.6381,17500.0
2013-04-02 13:25:00,54.44,54.45,54.37,54.37,33700.0,43.6381,43.6461,43.582,43.582,33700.0
2013-04-02 13:30:00,54.38,54.44,54.38,54.44,37100.0,43.59,43.6381,43.59,43.6381,37100.0
2013-04-02 13:35:00,54.45,54.45,54.42,54.44,22200.0,43.6461,43.6461,43.6221,43.6381,22200.0
2013-04-02 13:40:00,54.43,54.45,54.43,54.43,20000.0,43.6301,43.6461,43.6301,43.6301,20000.0
2013-04-02 13:45:00,54.44,54.5,54.43,54.49,52800.0,43.6381,43.6862,43.6301,43.6782,52800.0
2013-04-02 13:50:00,54.48,54.56,54.48,54.55,30700.0,43.6702,43.7343,43.6702,43.7263,30700.0
2013-04-02 13:55:00,54.54,54.54,54.48,54.48,32300.0,43.7183,43.7183,43.6702,43.6702,32300.0
2013-04-02 14:00:00,54.48,54.49,54.48,54.49,10800.0,43.6702,43.6782,43.6702,43.6782,10800.0
2013-04-02 14:05:00,54.48,54.49,54.42,54.43,35400.0,43.6702,43.6782,43.6221,43.6301,35400.0
2013-04-02 14:10:00,54.43,54.46,54.42,54.46,22000.0,43.6301,43.6541,43.6221,43.6541,22000.0
2013-04-02 14:15:00,54.46,54.46,54.4,54.41,37000.0,43.6541,43.6541,43.606,43.6141,37000.0
2013-04-02 14:20:00,54.41,54.46,54.41,54.43,35300.0,43.6141,43.6541,43.6141,43.6301,35300.0
2013-04-02 14:25:00,54.43,54.5,54.43,54.45,38800.0,43.6301,43.6862,43.6301,43.6461,38800.0
2013-04-02 14:30:00,54.45,54.46,54.39,54.39,33000.0,43.6461,43.6541,43.598,43.598,33000.0
2013-04-02 14:35:00,54.39,54.42,54.37,54.4,37800.0,43.598,43.6221,43.582,43.606,37800.0
2013-04-02 14:40:00,54.4,54.41,54.36,54.4,44700.0,43.606,43.6141,43.574,43.606,44700.0
2013-04-02 14:45:00,54.39,54.44,54.39,54.43,61200.0,43.598,43.6381,43.598,43.6301,61200.0
2013-04-02 14:50:00,54.43,54.5,54.42,54.46,64000.0,43.6301,43.6862,43.6221,43.6541,64000.0
2013-04-02 14:55:00,54.47,54.55,54.45,54.54,50800.0,43.6621,43.7263,43.6461,43.7183,50800.0
2013-04-02 15:00:00,54.54,54.54,54.45,54.48,43400.0,43.7183,43.7183,43.6461,43.6702,43400.0
2013-04-02 15:05:00,54.48,54.54,54.46,54.54,36300.0,43.6702,43.7183,43.6541,43.7183,36300.0
2013-04-02 15:10:00,54.54,54.56,54.46,54.46,31300.0,43.7183,43.7343,43.6541,43.6541,31300.0
2013-04-02 15:15:00,54.46,54.51,54.41,54.51,143700.0,43.6541,43.6942,43.6141,43.6942,143700.0
2013-04-02 15:20:00,54.51,54.56,54.49,54.56,65400.0,43.6942,43.7343,43.6782,43.7343,65400.0
2013-04-02 15:25:00,54.56,54.61,54.55,54.61,58400.0,43.7343,43.7744,43.7263,43.7744,58400.0
2013-04-02 15:30:00,54.61,54.65,54.55,54.62,86100.0,43.7744,43.8064,43.7263,43.7824,86100.0
2013-04-02 15:35:00,54.62,54.64,54.57,54.57,37100.0,43.7824,43.7984,43.7423,43.7423,37100.0
2013-04-02 15:40:00,54.58,54.58,54.47,54.51,129100.0,43.7503,43.7503,43.6621,43.6942,129100.0
2013-04-02 15:45:00,54.51,54.55,54.45,54.54,64800.0,43.6942,43.7263,43.6461,43.7183,64800.0
2013-04-02 15:50:00,54.54,54.63,54.54,54.61,143300.0,43.7183,43.7904,43.7183,43.7744,143300.0
2013-04-02 15:55:00,54.6,54.68,54.59,54.62,243700.0,43.7664,43.8305,43.7583,43.7824,243700.0
2013-04-03 09:30:00,54.57,54.71,54.55,54.65,56200.0,43.7423,43.8545,43.7263,43.8064,56200.0
2013-04-03 09:35:00,54.64,54.7,54.49,54.5,48400.0,43.7984,43.8465,43.6782,43.6862,48400.0
2013-04-03 09:40:00,54.49,54.5,54.33,54.33,50300.0,43.6782,43.6862,43.5499,43.5499,50300.0
2013-04-03 09:45:00,54.33,54.35,54.16,54.2,71800.0,43.5499,43.566,43.4137,43.4457,71800.0
2013-04-03 09:50:00,54.21,54.25,54.16,54.19,176800.0,43.4537,43.4858,43.4137,43.4377,176800.0
2013-04-03 09:55:00,54.2,54.31,54.18,54.31,34600.0,43.4457,43.5339,43.4297,43.5339,34600.0
2013-04-03 10:00:00,54.29,54.35,54.27,54.3,54500.0,43.5179,43.566,43.5018,43.5259,54500.0
2013-04-03 10:05:00,54.28,54.29,54.23,54.25,32800.0,43.5098,43.5179,43.4698,43.4858,32800.0
2013-04-03 10:10:00,54.25,54.32,54.23,54.31,48400.0,43.4858,43.5419,43.4698,43.5339,48400.0
2013-04-03 10:15:00,54.32,54.42,54.3,54.41,66200.0,43.5419,43.6221,43.5259,43.6141,66200.0
2013-04-03 10:20:00,54.41,54.48,54.38,54.44,34400.0,43.6141,43.6702,43.59,43.6381,34400.0
2013-04-03 10:25:00,54.44,54.44,54.34,54.36,23700.0,43.6381,43.6381,43.5579,43.574,23700.0
2013-04-03 10:30:00,54.36,54.39,54.29,54.33,38300.0,43.574,43.598,43.5179,43.5499,38300.0
2013-04-03 10:35:00,54.33,54.35,54.22,54.27,39900.0,43.5499,43.566,43.4618,43.5018,39900.0
2013-04-03 10:40:00,54.27,54.28,54.18,54.2,45300.0,43.5018,43.5098,43.4297,43.4457,45300.0
2013-04-03 10:45:00,54.2,54.32,54.18,54.27,35300.0,43.4457,43.5419,43.4297,43.5018,35300.0
2013-04-03 10:50:00,54.27,54.32,54.27,54.31,21400.0,43.5018,43.5419,43.5018,43.5339,21400.0
2013-04-03 10:55:00,54.3,54.3,54.14,54.14,29100.0,43.5259,43.5259,43.3976,43.3976,29100.0
2013-04-03 11:00:00,54.14,54.15,54.05,54.09,31200.0,43.3976,43.4056,43.3255,43.3575,31200.0
2013-04-03 11:05:00,54.1,54.12,54.05,54.08,23000.0,43.3656,43.3816,43.3255,43.3495,23000.0
2013-04-03 11:10:00,54.07,54.15,54.03,54.13,23200.0,43.3415,43.4056,43.3095,43.3896,23200.0
2013-04-03 11:15:00,54.13,54.14,54.06,54.12,23900.0,43.3896,43.3976,43.3335,43.3816,23900.0
2013-04-03 11:20:00,54.12,54.15,54.11,54.14,18300.0,43.3816,43.4056,43.3736,43.3976,18300.0
2013-04-03 11:25:00,54.14,54.19,54.14,54.18,19900.0,43.3976,43.4377,43.3976,43.4297,19900.0
2013-04-03 11:30:00,54.17,54.22,54.14,54.15,14600.0,43.4217,43.4618,43.3976,43.4056,14600.0
2013-04-03 11:35:00,54.15,54.16,54.13,54.13,20200.0,43.4056,43.4137,43.3896,43.3896,20200.0
2013-04-03 11:40:00,54.13,54.15,54.12,54.12,35200.0,43.3896,43.4056,43.3816,43.3816,35200.0
2013-04-03 11:45:00,54.11,54.19,54.08,54.18,22500.0,43.3736,43.4377,43.3495,43.4297,22500.0
2013-04-03 11:50:00,54.19,54.19,54.14,54.16,16400.0,43.4377,43.4377,43.3976,43.4137,16400.0
2013-04-03 11:55:00,54.16,54.2,54.15,54.18,15300.0,43.4137,43.4457,43.4056,43.4297,15300.0
2013-04-03 12:00:00,54.19,54.19,54.11,54.12,24600.0,43.4377,43.4377,43.3736,43.3816,24600.0
2013-04-03 12:05:00,54.11,54.15,54.07,54.08,56400.0,43.3736,43.4056,43.3415,43.3495,56400.0
2013-04-03 12:10:00,54.07,54.13,54.07,54.13,22500.0,43.3415,43.3896,43.3415,43.3896,22500.0
2013-04-03 12:15:00,54.13,54.14,54.1,54.12,36300.0,43.3896,43.3976,43.3656,43.3816,36300.0
2013-04-03 12:20:00,54.12,54.15,54.11,54.13,38800.0,43.3816,43.4056,43.3736,43.3896,38800.0
2013-04-03 12:25:00,54.13,54.13,54.11,54.11,29700.0,43.3896,43.3896,43.3736,43.3736,29700.0
2013-04-03 12:30:00,54.11,54.18,54.11,54.15,21700.0,43.3736,43.4297,43.3736,43.4056,21700.0
2013-04-03 12:35:00,54.15,54.17,54.11,54.11,19100.0,43.4056,43.4217,43.3736,43.3736,19100.0
2013-04-03 12:40:00,54.1,54.15,54.1,54.13,38900.0,43.3656,43.4056,43.3656,43.3896,38900.0
2013-04-03 12:45:00,54.14,54.16,54.07,54.07,48800.0,43.3976,43.4137,43.3415,43.3415,48800.0
2013-04-03 12:50:00,54.06,54.14,54.05,54.14,38200.0,43.3335,43.3976,43.3255,43.3976,38200.0
2013-04-03 12:55:00,54.14,54.15,54.05,54.08,30400.0,43.3976,43.4056,43.3255,43.3495,30400.0
2013-04-03 13:00:00,54.07,54.1,54.03,54.06,37900.0,43.3415,43.3656,43.3095,43.3335,37900.0
2013-04-03 13:05:00,54.06,54.08,54.03,54.05,21200.0,43.3335,43.3495,43.3095,43.3255,21200.0
2013-04-03 13:10:00,54.05,54.18,54.04,54.15,52300.0,43.3255,43.4297,43.3175,43.4056,52300.0
2013-04-03 13:15:00,54.14,54.17,54.11,54.16,30200.0,43.3976,43.4217,43.3736,43.4137,30200.0
2013-04-03 13:20:00,54.16,54.16,54.11,54.16,75900.0,43.4137,43.4137,43.3736,43.4137,75900.0
2013-04-03 13:25:00,54.15,54.19,54.15,54.15,22200.0,43.4056,43.4377,43.4056,43.4056,22200.0
2013-04-03 13:30:00,54.15,54.16,54.14,54.15,26400.0,43.4056,43.4137,43.3976,43.4056,26400.0
2013-04-03 13:35:00,54.15,54.17,54.15,54.15,46400.0,43.4056,43.4217,43.4056,43.4056,46400.0
2013-04-03 13:40:00,54.15,54.2,54.14,54.19,42100.0,43.4056,43.4457,43.3976,43.4377,42100.0
2013-04-03 13:45:00,54.18,54.2,54.15,54.16,32600.0,43.4297,43.4457,43.4056,43.4137,32600.0
2013-04-03 13:50:00,54.16,54.16,54.14,54.16,40400.0,43.4137,43.4137,43.3976,43.4137,40400.0
2013-04-03 13:55:00,54.16,54.19,54.15,54.18,38600.0,43.4137,43.4377,43.4056,43.4297,38600.0
2013-04-03 14:00:00,54.18,54.23,54.15,54.15,88400.0,43.4297,43.4698,43.4056,43.4056,88400.0
2013-04-03 14:05:00,54.15,54.23,54.14,54.22,63500.0,43.4056,43.4698,43.3976,43.4618,63500.0
2013-04-03 14:10:00,54.22,54.24,54.19,54.2,19800.0,43.4618,43.4778,43.4377,43.4457,19800.0
2013-04-03 14:15:00,54.21,54.23,54.17,54.17,29800.0,43.4537,43.4698,43.4217,43.4217,29800.0
2013-04-03 14:20:00,54.18,54.2,54.14,54.17,53700.0,43.4297,43.4457,43.3976,43.4217,53700.0
2013-04-03 14:25:00,54.17,54.18,54.14,54.15,113200.0,43.4217,43.4297,43.3976,43.4056,113200.0
2013-04-03 14:30:00,54.13,54.16,54.09,54.09,49300.0,43.3896,43.4137,43.3575,43.3575,49300.0
2013-04-03 14:35:00,54.08,54.1,54.04,54.06,89500.0,43.3495,43.3656,43.3175,43.3335,89500.0
2013-04-03 14:40:00,54.06,54.12,54.05,54.09,79600.0,43.3335,43.3816,43.3255,43.3575,79600.0
2013-04-03 14:45:00,54.09,54.13,54.09,54.13,36200.0,43.3575,43.3896,43.3575,43.3896,36200.0
2013-04-03 14:50:00,54.12,54.15,54.11,54.14,68800.0,43.3816,43.4056,43.3736,43.3976,68800.0
2013-04-03 14:55:00,54.13,54.15,54.1,54.14,37600.0,43.3896,43.4056,43.3656,43.3976,37600.0
2013-04-03 15:00:00,54.14,54.14,54.09,54.11,32200.0,43.3976,43.3976,43.3575,43.3736,32200.0
2013-04-03 15:05:00,54.1,54.13,54.09,54.1,20600.0,43.3656,43.3896,43.3575,43.3656,20600.0
2013-04-03 15:10:00,54.1,54.14,54.1,54.13,40500.0,43.3656,43.3976,43.3656,43.3896,40500.0
2013-04-03 15:15:00,54.13,54.15,54.08,54.08,51800.0,43.3896,43.4056,43.3495,43.3495,51800.0
2013-04-03 15:20:00,54.08,54.12,54.07,54.11,67400.0,43.3495,43.3816,43.3415,43.3736,67400.0
2013-04-03 15:25:00,54.1,54.14,54.08,54.1,56400.0,43.3656,43.3976,43.3495,43.3656,56400.0
2013-04-03 15:30:00,54.1,54.1,54.01,54.02,92200.0,43.3656,43.3656,43.2934,43.3014,92200.0
2013-04-03 15:35:00,54.01,54.02,53.94,53.98,94600.0,43.2934,43.3014,43.2373,43.2694,94600.0
2013-04-03 15:40:00,53.98,54.15,53.97,54.13,91300.0,43.2694,43.4056,43.2614,43.3896,91300.0
2013-04-03 15:45:00,54.13,54.23,54.13,54.19,114700.0,43.3896,43.4698,43.3896,43.4377,114700.0
2013-04-03 15:50:00,54.19,54.23,54.16,54.19,146000.0,43.4377,43.4698,43.4137,43.4377,146000.0
2013-04-03 15:55:00,54.19,54.21,54.16,54.16,224200.0,43.4377,43.4537,43.4137,43.4137,224200.0
2013-04-04 09:30:00,54.17,54.47,54.08,54.42,56400.0,43.4217,43.6621,43.3495,43.6221,56400.0
2013-04-04 09:35:00,54.43,54.43,54.32,54.36,89700.0,43.6301,43.6301,43.5419,43.574,89700.0
2013-04-04 09:40:00,54.36,54.49,54.35,54.46,40900.0,43.574,43.6782,43.566,43.6541,40900.0
2013-04-04 09:45:00,54.47,54.62,54.47,54.58,50900.0,43.6621,43.7824,43.6621,43.7503,50900.0
2013-04-04 09:50:00,54.58,54.65,54.56,54.61,34500.0,43.7503,43.8064,43.7343,43.7744,34500.0
2013-04-04 09:55:00,54.61,54.66,54.59,54.61,30800.0,43.7744,43.8144,43.7583,43.7744,30800.0
2013-04-04 10:00:00,54.61,54.71,54.61,54.68,39700.0,43.7744,43.8545,43.7744,43.8305,39700.0
2013-04-04 10:05:00,54.68,54.76,54.64,54.73,45200.0,43.8305,43.8946,43.7984,43.8706,45200.0
2013-04-04 10:10:00,54.73,54.75,54.69,54.75,45000.0,43.8706,43.8866,43.8385,43.8866,45000.0
2013-04-04 10:15:00,54.74,54.78,54.62,54.62,76900.0,43.8786,43.9106,43.7824,43.7824,76900.0
2013-04-04 10:20:00,54.63,54.76,54.63,54.75,80000.0,43.7904,43.8946,43.7904,43.8866,80000.0
2013-04-04 10:25:00,54.76,54.77,54.64,54.72,116300.0,43.8946,43.9026,43.7984,43.8625,116300.0
2013-04-04 10:30:00,54.71,54.76,54.67,54.68,49800.0,43.8545,43.8946,43.8225,43.8305,49800.0
2013-04-04 10:35:00,54.68,54.68,54.61,54.65,121400.0,43.8305,43.8305,43.7744,43.8064,121400.0
2013-04-04 10:40:00,54.64,54.78,54.64,54.77,78600.0,43.7984,43.9106,43.7984,43.9026,78600.0
2013-04-04 10:45:00,54.77,54.81,54.71,54.75,98900.0,43.9026,43.9347,43.8545,43.8866,98900.0
2013-04-04 10:50:00,54.75,54.85,54.75,54.84,38400.0,43.8866,43.9667,43.8866,43.9587,38400.0
2013-04-04 10:55:00,54.84,54.9,54.8,54.86,53400.0,43.9587,44.0068,43.9267,43.9748,53400.0
2013-04-04 11:00:00,54.85,54.86,54.76,54.8,41800.0,43.9667,43.9748,43.8946,43.9267,41800.0
2013-04-04 11:05:00,54.8,54.8,54.69,54.7,74300.0,43.9267,43.9267,43.8385,43.8465,74300.0
2013-04-04 11:10:00,54.7,54.78,54.69,54.78,39100.0,43.8465,43.9106,43.8385,43.9106,39100.0
2013-04-04 11:15:00,54.77,54.8,54.76,54.79,20700.0,43.9026,43.9267,43.8946,43.9187,20700.0
2013-04-04 11:20:00,54.79,54.85,54.75,54.84,24300.0,43.9187,43.9667,43.8866,43.9587,24300.0
2013-04-04 11:25:00,54.83,54.85,54.8,54.83,19100.0,43.9507,43.9667,43.9267,43.9507,19100.0
2013-04-04 11:30:00,54.82,54.82,54.67,54.7,51100.0,43.9427,43.9427,43.8225,43.8465,51100.0
2013-04-04 11:35:00,54.69,54.7,54.61,54.61,31200.0,43.8385,43.8465,43.7744,43.7744,31200.0
2013-04-04 11:40:00,54.6,54.61,54.56,54.6,26100.0,43.7664,43.7744,43.7343,43.7664,26100.0
2013-04-04 11:45:00,54.61,54.64,54.59,54.6,30400.0,43.7744,43.7984,43.7583,43.7664,30400.0
2013-04-04 11:50:00,54.6,54.62,54.54,54.58,18500.0,43.7664,43.7824,43.7183,43.7503,18500.0
2013-04-04 11:55:00,54.57,54.74,54.57,54.72,51700.0,43.7423,43.8786,43.7423,43.8625,51700.0
2013-04-04 12:00:00,54.71,54.72,54.63,54.63,53200.0,43.8545,43.8625,43.7904,43.7904,53200.0
2013-04-04 12:05:00,54.64,54.65,54.51,54.56,37500.0,43.7984,43.8064,43.6942,43.7343,37500.0
2013-04-04 12:10:00,54.56,54.56,54.52,54.55,22400.0,43.7343,43.7343,43.7022,43.7263,22400.0
2013-04-04 12:15:00,54.55,54.6,54.55,54.6,7100.0,43.7263,43.7664,43.7263,43.7664,7100.0
2013-04-04 12:20:00,54.6,54.63,54.58,54.58,30300.0,43.7664,43.7904,43.7503,43.7503,30300.0
2013-04-04 12:25:00,54.58,54.65,54.56,54.61,24900.0,43.7503,43.8064,43.7343,43.7744,24900.0
2013-04-04 12:30:00,54.6,54.67,54.6,54.67,24400.0,43.7664,43.8225,43.7664,43.8225,24400.0
2013-04-04 12:35:00,54.67,54.71,54.65,54.7,108400.0,43.8225,43.8545,43.8064,43.8465,108400.0
2013-04-04 12:40:00,54.7,54.73,54.69,54.72,42700.0,43.8465,43.8706,43.8385,43.8625,42700.0
2013-04-04 12:45:00,54.71,54.76,54.69,54.76,46500.0,43.8545,43.8946,43.8385,43.8946,46500.0
2013-04-04 12:50:00,54.75,54.75,54.69,54.71,24300.0,43.8866,43.8866,43.8385,43.8545,24300.0
2013-04-04 12:55:00,54.69,54.81,54.67,54.8,72200.0,43.8385,43.9347,43.8225,43.9267,72200.0
2013-04-04 13:00:00,54.79,54.82,54.75,54.76,52600.0,43.9187,43.9427,43.8866,43.8946,52600.0
2013-04-04 13:05:00,54.76,54.76,54.62,54.62,27600.0,43.8946,43.8946,43.7824,43.7824,27600.0
2013-04-04 13:10:00,54.62,54.7,54.62,54.67,64200.0,43.7824,43.8465,43.7824,43.8225,64200.0
2013-04-04 13:15:00,54.67,54.68,54.6,54.65,113500.0,43.8225,43.8305,43.7664,43.8064,113500.0
2013-04-04 13:20:00,54.65,54.7,54.6,54.69,90600.0,43.8064,43.8465,43.7664,43.8385,90600.0
2013-04-04 13:25:00,54.69,54.82,54.69,54.82,32900.0,43.8385,43.9427,43.8385,43.9427,32900.0
2013-04-04 13:30:00,54.81,54.84,54.79,54.83,41400.0,43.9347,43.9587,43.9187,43.9507,41400.0
2013-04-04 13:35:00,54.83,54.88,54.81,54.86,34900.0,43.9507,43.9908,43.9347,43.9748,34900.0
2013-04-04 13:40:00,54.88,55.01,54.87,55.0,48900.0,43.9908,44.095,43.9828,44.087,48900.0
2013-04-04 13:45:00,54.99,55.04,54.99,55.03,43800.0,44.079,44.119,44.079,44.111,43800.0
2013-04-04 13:50:00,55.04,55.06,55.0,55.0,93100.0,44.119,44.1351,44.087,44.087,93100.0
2013-04-04 13:55:00,55.01,55.02,54.98,55.0,31600.0,44.095,44.103,44.071,44.087,31600.0
2013-04-04 14:00:00,55.0,55.01,54.98,55.0,61300.0,44.087,44.095,44.071,44.087,61300.0
2013-04-04 14:05:00,54.99,55.04,54.97,55.03,40400.0,44.079,44.119,44.0629,44.111,40400.0
2013-04-04 14:10:00,55.02,55.04,55.0,55.03,28000.0,44.103,44.119,44.087,44.111,28000.0
2013-04-04 14:15:00,55.03,55.07,55.01,55.05,30800.0,44.111,44.1431,44.095,44.1271,30800.0
2013-04-04 14:20:00,55.05,55.09,55.03,55.08,36700.0,44.1271,44.1591,44.111,44.1511,36700.0
2013-04-04 14:25:00,55.08,55.1,55.05,55.08,26700.0,44.1511,44.1671,44.1271,44.1511,26700.0
2013-04-04 14:30:00,55.08,55.09,55.01,55.02,21600.0,44.1511,44.1591,44.095,44.103,21600.0
2013-04-04 14:35:00,55.02,55.03,54.97,54.97,34000.0,44.103,44.111,44.0629,44.0629,34000.0
2013-04-04 14:40:00,54.98,55.0,54.97,55.0,32600.0,44.071,44.087,44.0629,44.087,32600.0
2013-04-04 14:45:00,55.0,55.02,54.97,55.02,25800.0,44.087,44.103,44.0629,44.103,25800.0
2013-04-04 14:50:00,55.02,55.02,54.97,54.97,30800.0,44.103,44.103,44.0629,44.0629,30800.0
2013-04-04 14:55:00,54.98,55.01,54.97,54.98,24800.0,44.071,44.095,44.0629,44.071,24800.0
2013-04-04 15:00:00,54.98,55.01,54.96,55.01,41600.0,44.071,44.095,44.0549,44.095,41600.0
2013-04-04 15:05:00,55.01,55.05,55.01,55.05,38500.0,44.095,44.1271,44.095,44.1271,38500.0
2013-04-04 15:10:00,55.04,55.09,55.04,55.05,46100.0,44.119,44.1591,44.119,44.1271,46100.0
2013-04-04 15:15:00,55.05,55.09,55.01,55.03,72800.0,44.1271,44.1591,44.095,44.111,72800.0
2013-04-04 15:20:00,55.04,55.07,55.02,55.05,65700.0,44.119,44.1431,44.103,44.1271,65700.0
2013-04-04 15:25:00,55.06,55.07,55.03,55.05,63400.0,44.1351,44.1431,44.111,44.1271,63400.0
2013-04-04 15:30:00,55.04,55.09,55.04,55.05,62500.0,44.119,44.1591,44.119,44.1271,62500.0
2013-04-04 15:35:00,55.06,55.11,55.06,55.09,64900.0,44.1351,44.1752,44.1351,44.1591,64900.0
2013-04-04 15:40:00,55.09,55.11,55.04,55.05,72300.0,44.1591,44.1752,44.119,44.1271,72300.0
2013-04-04 15:45:00,55.04,55.07,55.0,55.0,77500.0,44.119,44.1431,44.087,44.087,77500.0
2013-04-04 15:50:00,55.01,55.06,55.0,55.05,88000.0,44.095,44.1351,44.087,44.1271,88000.0
2013-04-04 15:55:00,55.05,55.13,55.03,55.07,331400.0,44.1271,44.1912,44.111,44.1431,331400.0
2013-04-05 09:30:00,54.36,54.36,54.01,54.23,125600.0,43.574,43.574,43.2934,43.4698,125600.0
2013-04-05 09:35:00,54.24,54.25,54.12,54.25,61800.0,43.4778,43.4858,43.3816,43.4858,61800.0
2013-04-05 09:40:00,54.25,54.25,54.08,54.08,58200.0,43.4858,43.4858,43.3495,43.3495,58200.0
2013-04-05 09:45:00,54.09,54.14,54.02,54.06,39700.0,43.3575,43.3976,43.3014,43.3335,39700.0
2013-04-05 09:50:00,54.07,54.17,54.05,54.17,146400.0,43.3415,43.4217,43.3255,43.4217,146400.0
2013-04-05 09:55:00,54.16,54.18,54.0,54.08,114100.0,43.4137,43.4297,43.2854,43.3495,114100.0
2013-04-05 10:00:00,54.07,54.07,53.82,53.9,54400.0,43.3415,43.3415,43.1411,43.2052,54400.0
2013-04-05 10:05:00,53.89,53.96,53.85,53.92,61300.0,43.1972,43.2533,43.1652,43.2213,61300.0
2013-04-05 10:10:00,53.94,54.0,53.91,53.98,83500.0,43.2373,43.2854,43.2133,43.2694,83500.0
2013-04-05 10:15:00,53.99,54.11,53.96,54.1,43200.0,43.2774,43.3736,43.2533,43.3656,43200.0
2013-04-05 10:20:00,54.1,54.24,54.1,54.2,104000.0,43.3656,43.4778,43.3656,43.4457,104000.0
2013-04-05 10:25:00,54.19,54.22,54.16,54.2,44700.0,43.4377,43.4618,43.4137,43.4457,44700.0
2013-04-05 10:30:00,54.18,54.2,54.08,54.09,64700.0,43.4297,43.4457,43.3495,43.3575,64700.0
2013-04-05 10:35:00,54.08,54.18,54.06,54.18,39000.0,43.3495,43.4297,43.3335,43.4297,39000.0
2013-04-05 10:40:00,54.19,54.19,54.09,54.15,45100.0,43.4377,43.4377,43.3575,43.4056,45100.0
2013-04-05 10:45:00,54.15,54.25,54.13,54.24,23200.0,43.4056,43.4858,43.3896,43.4778,23200.0
2013-04-05 10:50:00,54.23,54.31,54.19,54.28,23500.0,43.4698,43.5339,43.4377,43.5098,23500.0
2013-04-05 10:55:00,54.29,54.3,54.21,54.22,20700.0,43.5179,43.5259,43.4537,43.4618,20700.0
2013-04-05 11:00:00,54.21,54.28,54.21,54.23,20900.0,43.4537,43.5098,43.4537,43.4698,20900.0
2013-04-05 11:05:00,54.23,54.23,54.15,54.15,22400.0,43.4698,43.4698,43.4056,43.4056,22400.0
2013-04-05 11:10:00,54.16,54.27,54.16,54.27,24400.0,43.4137,43.5018,43.4137,43.5018,24400.0
2013-04-05 11:15:00,54.26,54.27,54.2,54.23,35700.0,43.4938,43.5018,43.4457,43.4698,35700.0
2013-04-05 11:20:00,54.23,54.4,54.23,54.38,47000.0,43.4698,43.606,43.4698,43.59,47000.0
2013-04-05 11:25:00,54.37,54.39,54.35,54.37,26300.0,43.582,43.598,43.566,43.582,26300.0
2013-04-05 11:30:00,54.34,54.34,54.26,54.3,28300.0,43.5579,43.5579,43.4938,43.5259,28300.0
2013-04-05 11:35:00,54.31,54.33,54.3,54.31,23000.0,43.5339,43.5499,43.5259,43.5339,23000.0
2013-04-05 11:40:00,54.31,54.35,54.31,54.33,10000.0,43.5339,43.566,43.5339,43.5499,10000.0
2013-04-05 11:45:00,54.33,54.39,54.31,54.39,25700.0,43.5499,43.598,43.5339,43.598,25700.0
2013-04-05 11:50:00,54.38,54.38,54.24,54.24,23100.0,43.59,43.59,43.4778,43.4778,23100.0
2013-04-05 11:55:00,54.25,54.25,54.16,54.17,24100.0,43.4858,43.4858,43.4137,43.4217,24100.0
2013-04-05 12:00:00,54.15,54.17,54.09,54.12,36900.0,43.4056,43.4217,43.3575,43.3816,36900.0
2013-04-05 12:05:00,54.11,54.15,54.09,54.14,35300.0,43.3736,43.4056,43.3575,43.3976,35300.0
2013-04-05 12:10:00,54.12,54.15,54.12,54.15,15600.0,43.3816,43.4056,43.3816,43.4056,15600.0
2013-04-05 12:15:00,54.15,54.18,54.13,54.13,22900.0,43.4056,43.4297,43.3896,43.3896,22900.0
2013-04-05 12:20:00,54.14,54.18,54.11,54.12,54700.0,43.3976,43.4297,43.3736,43.3816,54700.0
2013-04-05 12:25:00,54.1,54.14,54.07,54.13,21900.0,43.3656,43.3976,43.3415,43.3896,21900.0
2013-04-05 12:30:00,54.12,54.17,54.12,54.12,37100.0,43.3816,43.4217,43.3816,43.3816,37100.0
2013-04-05 12:35:00,54.12,54.18,54.12,54.15,23500.0,43.3816,43.4297,43.3816,43.4056,23500.0
2013-04-05 12:40:00,54.16,54.24,54.15,54.2,30500.0,43.4137,43.4778,43.4056,43.4457,30500.0
2013-04-05 12:45:00,54.19,54.21,54.16,54.16,34200.0,43.4377,43.4537,43.4137,43.4137,34200.0
2013-04-05 12:50:00,54.17,54.24,54.16,54.17,23200.0,43.4217,43.4778,43.4137,43.4217,23200.0
2013-04-05 12:55:00,54.17,54.19,54.15,54.15,25900.0,43.4217,43.4377,43.4056,43.4056,25900.0
2013-04-05 13:00:00,54.16,54.2,54.14,54.19,29500.0,43.4137,43.4457,43.3976,43.4377,29500.0
2013-04-05 13:05:00,54.19,54.25,54.19,54.23,13600.0,43.4377,43.4858,43.4377,43.4698,13600.0
2013-04-05 13:10:00,54.24,54.27,54.22,54.23,16600.0,43.4778,43.5018,43.4618,43.4698,16600.0
2013-04-05 13:15:00,54.23,54.33,54.23,54.32,31000.0,43.4698,43.5499,43.4698,43.5419,31000.0
2013-04-05 13:20:00,54.32,54.35,54.31,54.32,17400.0,43.5419,43.566,43.5339,43.5419,17400.0
2013-04-05 13:25:00,54.31,54.36,54.3,54.32,21400.0,43.5339,43.574,43.5259,43.5419,21400.0
2013-04-05 13:30:00,54.32,54.38,54.26,54.29,27000.0,43.5419,43.59,43.4938,43.5179,27000.0
2013-04-05 13:35:00,54.26,54.27,54.21,54.23,25900.0,43.4938,43.5018,43.4537,43.4698,25900.0
2013-04-05 13:40:00,54.23,54.24,54.19,54.24,17800.0,43.4698,43.4778,43.4377,43.4778,17800.0
2013-04-05 13:45:00,54.24,54.25,54.2,54.23,30600.0,43.4778,43.4858,43.4457,43.4698,30600.0
2013-04-05 13:50:00,54.22,54.26,54.22,54.25,26000.0,43.4618,43.4938,43.4618,43.4858,26000.0
2013-04-05 13:55:00,54.25,54.25,54.22,54.24,26200.0,43.4858,43.4858,43.4618,43.4778,26200.0
2013-04-05 14:00:00,54.23,54.3,54.23,54.23,31800.0,43.4698,43.5259,43.4698,43.4698,31800.0
2013-04-05 14:05:00,54.23,54.3,54.21,54.3,42900.0,43.4698,43.5259,43.4537,43.5259,42900.0
2013-04-05 14:10:00,54.3,54.3,54.22,54.22,31100.0,43.5259,43.5259,43.4618,43.4618,31100.0
2013-04-05 14:15:00,54.22,54.27,54.22,54.24,44600.0,43.4618,43.5018,43.4618,43.4778,44600.0
2013-04-05 14:20:00,54.25,54.31,54.24,54.3,27400.0,43.4858,43.5339,43.4778,43.5259,27400.0
2013-04-05 14:25:00,54.3,54.38,54.29,54.37,25800.0,43.5259,43.59,43.5179,43.582,25800.0
2013-04-05 14:30:00,54.36,54.36,54.32,54.36,24000.0,43.574,43.574,43.5419,43.574,24000.0
2013-04-05 14:35:00,54.35,54.41,54.34,54.39,30500.0,43.566,43.6141,43.5579,43.598,30500.0
2013-04-05 14:40:00,54.39,54.42,54.37,54.38,28000.0,43.598,43.6221,43.582,43.59,28000.0
2013-04-05 14:45:00,54.37,54.4,54.31,54.4,27600.0,43.582,43.606,43.5339,43.606,27600.0
2013-04-05 14:50:00,54.4,54.46,54.38,54.46,19000.0,43.606,43.6541,43.59,43.6541,19000.0
2013-04-05 14:55:00,54.46,54.53,54.46,54.52,24500.0,43.6541,43.7102,43.6541,43.7022,24500.0
2013-04-05 15:00:00,54.5,54.5,54.39,54.43,27200.0,43.6862,43.6862,43.598,43.6301,27200.0
2013-04-05 15:05:00,54.43,54.47,54.4,54.47,33100.0,43.6301,43.6621,43.606,43.6621,33100.0
2013-04-05 15:10:00,54.47,54.51,54.44,54.48,23300.0,43.6621,43.6942,43.6381,43.6702,23300.0
2013-04-05 15:15:00,54.48,54.5,54.44,54.44,29900.0,43.6702,43.6862,43.6381,43.6381,29900.0
2013-04-05 15:20:00,54.44,54.53,54.42,54.53,94300.0,43.6381,43.7102,43.6221,43.7102,94300.0
2013-04-05 15:25:00,54.53,54.53,54.49,54.51,26200.0,43.7102,43.7102,43.6782,43.6942,26200.0
2013-04-05 15:30:00,54.51,54.53,54.48,54.52,44400.0,43.6942,43.7102,43.6702,43.7022,44400.0
2013-04-05 15:35:00,54.52,54.66,54.52,54.62,41800.0,43.7022,43.8144,43.7022,43.7824,41800.0
2013-04-05 15:40:00,54.63,54.7,54.63,54.66,75700.0,43.7904,43.8465,43.7904,43.8144,75700.0
2013-04-05 15:45:00,54.66,54.84,54.66,54.82,138500.0,43.8144,43.9587,43.8144,43.9427,138500.0
2013-04-05 15:50:00,54.84,54.84,54.72,54.75,104600.0,43.9587,43.9587,43.8625,43.8866,104600.0
2013-04-05 15:55:00,54.76,54.8,54.67,54.7,235000.0,43.8946,43.9267,43.8225,43.8465,235000.0
2013-04-08 09:30:00,54.52,54.65,54.32,54.34,72100.0,43.7022,43.8064,43.5419,43.5579,72100.0
2013-04-08 09:35:00,54.35,54.47,54.35,54.46,14700.0,43.566,43.6621,43.566,43.6541,14700.0
2013-04-08 09:40:00,54.47,54.59,54.46,54.5,29100.0,43.6621,43.7583,43.6541,43.6862,29100.0
2013-04-08 09:45:00,54.5,54.5,54.44,54.46,22800.0,43.6862,43.6862,43.6381,43.6541,22800.0
2013-04-08 09:50:00,54.45,54.47,54.35,54.38,38600.0,43.6461,43.6621,43.566,43.59,38600.0
2013-04-08 09:55:00,54.36,54.42,54.32,54.4,23800.0,43.574,43.6221,43.5419,43.606,23800.0
2013-04-08 10:00:00,54.4,54.51,54.4,54.51,55700.0,43.606,43.6942,43.606,43.6942,55700.0
2013-04-08 10:05:00,54.52,54.57,54.44,54.57,24000.0,43.7022,43.7423,43.6381,43.7423,24000.0
2013-04-08 10:10:00,54.57,54.57,54.48,54.55,47900.0,43.7423,43.7423,43.6702,43.7263,47900.0
2013-04-08 10:15:00,54.57,54.65,54.55,54.65,56500.0,43.7423,43.8064,43.7263,43.8064,56500.0
2013-04-08 10:20:00,54.64,54.73,54.63,54.64,26800.0,43.7984,43.8706,43.7904,43.7984,26800.0
2013-04-08 10:25:00,54.63,54.73,54.59,54.73,39300.0,43.7904,43.8706,43.7583,43.8706,39300.0
2013-04-08 10:30:00,54.73,54.84,54.73,54.76,27000.0,43.8706,43.9587,43.8706,43.8946,27000.0
2013-04-08 10:35:00,54.76,54.87,54.76,54.83,36900.0,43.8946,43.9828,43.8946,43.9507,36900.0
2013-04-08 10:40:00,54.84,54.93,54.84,54.92,34600.0,43.9587,44.0309,43.9587,44.0229,34600.0
2013-04-08 10:45:00,54.92,55.02,54.9,54.98,37900.0,44.0229,44.103,44.0068,44.071,37900.0
2013-04-08 10:50:00,55.0,55.05,54.98,55.01,56600.0,44.087,44.1271,44.071,44.095,56600.0
2013-04-08 10:55:00,55.0,55.02,54.97,54.98,24400.0,44.087,44.103,44.0629,44.071,24400.0
2013-04-08 11:00:00,54.98,54.99,54.92,54.93,41800.0,44.071,44.079,44.0229,44.0309,41800.0
2013-04-08 11:05:00,54.92,54.95,54.9,54.9,42500.0,44.0229,44.0469,44.0068,44.0068,42500.0
2013-04-08 11:10:00,54.89,54.91,54.87,54.89,33000.0,43.9988,44.0148,43.9828,43.9988,33000.0
2013-04-08 11:15:00,54.9,54.9,54.86,54.87,27600.0,44.0068,44.0068,43.9748,43.9828,27600.0
2013-04-08 11:20:00,54.88,54.92,54.88,54.89,13300.0,43.9908,44.0229,43.9908,43.9988,13300.0
2013-04-08 11:25:00,54.89,54.89,54.82,54.86,12900.0,43.9988,43.9988,43.9427,43.9748,12900.0
2013-04-08 11:30:00,54.85,54.89,54.83,54.83,22300.0,43.9667,43.9988,43.9507,43.9507,22300.0
2013-04-08 11:35:00,54.82,54.84,54.79,54.83,17500.0,43.9427,43.9587,43.9187,43.9507,17500.0
2013-04-08 11:40:00,54.83,54.85,54.79,54.84,11100.0,43.9507,43.9667,43.9187,43.9587,11100.0
2013-04-08 11:45:00,54.84,54.87,54.78,54.8,12600.0,43.9587,43.9828,43.9106,43.9267,12600.0
2013-04-08 11:50:00,54.81,54.86,54.8,54.8,13100.0,43.9347,43.9748,43.9267,43.9267,13100.0
2013-04-08 11:55:00,54.81,54.85,54.8,54.81,11500.0,43.9347,43.9667,43.9267,43.9347,11500.0
2013-04-08 12:00:00,54.81,54.86,54.8,54.85,17400.0,43.9347,43.9748,43.9267,43.9667,17400.0
2013-04-08 12:05:00,54.86,54.91,54.86,54.9,29800.0,43.9748,44.0148,43.9748,44.0068,29800.0
2013-04-08 12:10:00,54.88,54.89,54.8,54.82,15400.0,43.9908,43.9988,43.9267,43.9427,15400.0
2013-04-08 12:15:00,54.82,54.84,54.81,54.84,16600.0,43.9427,43.9587,43.9347,43.9587,16600.0
2013-04-08 12:20:00,54.83,54.87,54.83,54.84,24600.0,43.9507,43.9828,43.9507,43.9587,24600.0
2013-04-08 12:25:00,54.84,54.87,54.83,54.85,12000.0,43.9587,43.9828,43.9507,43.9667,12000.0
2013-04-08 12:30:00,54.85,54.89,54.85,54.87,19700.0,43.9667,43.9988,43.9667,43.9828,19700.0
2013-04-08 12:35:00,54.87,54.9,54.86,54.89,10500.0,43.9828,44.0068,43.9748,43.9988,10500.0
2013-04-08 12:40:00,54.89,54.91,54.86,54.86,12000.0,43.9988,44.0148,43.9748,43.9748,12000.0
2013-04-08 12:45:00,54.85,54.87,54.82,54.82,6100.0,43.9667,43.9828,43.9427,43.9427,6100.0
2013-04-08 12:50:00,54.83,54.83,54.77,54.77,16500.0,43.9507,43.9507,43.9026,43.9026,16500.0
2013-04-08 12:55:00,54.77,54.79,54.76,54.79,10500.0,43.9026,43.9187,43.8946,43.9187,10500.0
2013-04-08 13:00:00,54.78,54.82,54.78,54.81,12300.0,43.9106,43.9427,43.9106,43.9347,12300.0
2013-04-08 13:05:00,54.82,54.83,54.8,54.8,8700.0,43.9427,43.9507,43.9267,43.9267,8700.0
2013-04-08 13:10:00,54.8,54.85,54.8,54.84,13600.0,43.9267,43.9667,43.9267,43.9587,13600.0
2013-04-08 13:15:00,54.84,54.85,54.81,54.81,11600.0,43.9587,43.9667,43.9347,43.9347,11600.0
2013-04-08 13:20:00,54.81,54.85,54.81,54.83,7800.0,43.9347,43.9667,43.9347,43.9507,7800.0
2013-04-08 13:25:00,54.83,54.85,54.83,54.85,9500.0,43.9507,43.9667,43.9507,43.9667,9500.0
2013-04-08 13:30:00,54.85,54.88,54.84,54.87,12800.0,43.9667,43.9908,43.9587,43.9828,12800.0
2013-04-08 13:35:00,54.87,54.88,54.85,54.87,9600.0,43.9828,43.9908,43.9667,43.9828,9600.0
2013-04-08 13:40:00,54.87,54.94,54.87,54.94,16200.0,43.9828,44.0389,43.9828,44.0389,16200.0
2013-04-08 13:45:00,54.93,54.99,54.93,54.98,15700.0,44.0309,44.079,44.0309,44.071,15700.0
2013-04-08 13:50:00,54.98,55.01,54.96,54.98,25700.0,44.071,44.095,44.0549,44.071,25700.0
2013-04-08 13:55:00,54.98,54.99,54.95,54.97,18800.0,44.071,44.079,44.0469,44.0629,18800.0
2013-04-08 14:00:00,54.97,54.99,54.95,54.99,10600.0,44.0629,44.079,44.0469,44.079,10600.0
2013-04-08 14:05:00,54.99,55.04,54.99,55.04,16700.0,44.079,44.119,44.079,44.119,16700.0
2013-04-08 14:10:00,55.04,55.09,55.03,55.07,18300.0,44.119,44.1591,44.111,44.1431,18300.0
2013-04-08 14:15:00,55.08,55.12,55.06,55.06,21300.0,44.1511,44.1832,44.1351,44.1351,21300.0
2013-04-08 14:20:00,55.07,55.07,55.02,55.05,14500.0,44.1431,44.1431,44.103,44.1271,14500.0
2013-04-08 14:25:00,55.05,55.07,55.03,55.04,17100.0,44.1271,44.1431,44.111,44.119,17100.0
2013-04-08 14:30:00,55.04,55.08,55.04,55.07,11600.0,44.119,44.1511,44.119,44.1431,11600.0
2013-04-08 14:35:00,55.06,55.15,55.06,55.15,21300.0,44.1351,44.2072,44.1351,44.2072,21300.0
2013-04-08 14:40:00,55.14,55.19,55.14,55.17,28300.0,44.1992,44.2393,44.1992,44.2233,28300.0
2013-04-08 14:45:00,55.18,55.22,55.18,55.21,33500.0,44.2313,44.2633,44.2313,44.2553,33500.0
2013-04-08 14:50:00,55.22,55.3,55.2,55.28,45700.0,44.2633,44.3275,44.2473,44.3114,45700.0
2013-04-08 14:55:00,55.28,55.37,55.28,55.36,50900.0,44.3114,44.3836,44.3114,44.3756,50900.0
2013-04-08 15:00:00,55.36,55.36,55.3,55.34,33500.0,44.3756,44.3756,44.3275,44.3595,33500.0
2013-04-08 15:05:00,55.34,55.35,55.3,55.34,34600.0,44.3595,44.3675,44.3275,44.3595,34600.0
2013-04-08 15:10:00,55.35,55.41,55.33,55.41,50000.0,44.3675,44.4156,44.3515,44.4156,50000.0
2013-04-08 15:15:00,55.41,55.42,55.35,55.37,48600.0,44.4156,44.4236,44.3675,44.3836,48600.0
2013-04-08 15:20:00,55.37,55.42,55.37,55.4,43500.0,44.3836,44.4236,44.3836,44.4076,43500.0
2013-04-08 15:25:00,55.4,55.47,55.39,55.44,89300.0,44.4076,44.4637,44.3996,44.4397,89300.0
2013-04-08 15:30:00,55.42,55.45,55.38,55.45,46800.0,44.4236,44.4477,44.3916,44.4477,46800.0
2013-04-08 15:35:00,55.45,55.45,55.4,55.41,59100.0,44.4477,44.4477,44.4076,44.4156,59100.0
2013-04-08 15:40:00,55.4,55.4,55.36,55.4,80200.0,44.4076,44.4076,44.3756,44.4076,80200.0
2013-04-08 15:45:00,55.4,55.47,55.4,55.41,94900.0,44.4076,44.4637,44.4076,44.4156,94900.0
2013-04-08 15:50:00,55.41,55.43,55.38,55.42,153700.0,44.4156,44.4317,44.3916,44.4236,153700.0
2013-04-08 15:55:00,55.42,55.44,55.38,55.4,258600.0,44.4236,44.4397,44.3916,44.4076,258600.0
2013-04-09 09:30:00,55.5,55.88,55.4,55.79,79800.0,44.4878,44.7924,44.4076,44.7202,79800.0
2013-04-09 09:35:00,55.79,55.87,55.76,55.83,90100.0,44.7202,44.7844,44.6962,44.7523,90100.0
2013-04-09 09:40:00,55.84,55.93,55.77,55.79,60500.0,44.7603,44.8325,44.7042,44.7202,60500.0
2013-04-09 09:45:00,55.83,55.92,55.78,55.9,40700.0,44.7523,44.8244,44.7122,44.8084,40700.0
2013-04-09 09:50:00,55.9,56.0,55.86,55.98,130000.0,44.8084,44.8886,44.7763,44.8725,130000.0
2013-04-09 09:55:00,55.99,56.07,55.96,55.99,130200.0,44.8806,44.9447,44.8565,44.8806,130200.0
2013-04-09 10:00:00,56.01,56.08,55.96,56.0,167800.0,44.8966,44.9527,44.8565,44.8886,167800.0
2013-04-09 10:05:00,56.0,56.13,56.0,56.09,81000.0,44.8886,44.9928,44.8886,44.9607,81000.0
2013-04-09 10:10:00,56.09,56.1,56.0,56.0,46400.0,44.9607,44.9687,44.8886,44.8886,46400.0
2013-04-09 10:15:00,56.0,56.03,55.96,56.0,55700.0,44.8886,44.9126,44.8565,44.8886,55700.0
2013-04-09 10:20:00,56.02,56.05,56.01,56.05,76800.0,44.9046,44.9286,44.8966,44.9286,76800.0
2013-04-09 10:25:00,56.05,56.1,55.91,55.98,51600.0,44.9286,44.9687,44.8164,44.8725,51600.0
2013-04-09 10:30:00,55.98,55.99,55.82,55.82,77300.0,44.8725,44.8806,44.7443,44.7443,77300.0
2013-04-09 10:35:00,55.82,55.86,55.72,55.8,182100.0,44.7443,44.7763,44.6641,44.7282,182100.0
2013-04-09 10:40:00,55.81,55.91,55.8,55.82,48900.0,44.7363,44.8164,44.7282,44.7443,48900.0
2013-04-09 10:45:00,55.83,55.84,55.7,55.71,47500.0,44.7523,44.7603,44.6481,44.6561,47500.0
2013-04-09 10:50:00,55.71,55.72,55.59,55.6,40100.0,44.6561,44.6641,44.5599,44.5679,40100.0
2013-04-09 10:55:00,55.61,55.66,55.57,55.66,66700.0,44.5759,44.616,44.5439,44.616,66700.0
2013-04-09 11:00:00,55.66,55.67,55.62,55.66,107300.0,44.616,44.624,44.584,44.616,107300.0
2013-04-09 11:05:00,55.64,55.73,55.63,55.73,77700.0,44.6,44.6721,44.592,44.6721,77700.0
2013-04-09 11:10:00,55.72,55.72,55.68,55.71,112600.0,44.6641,44.6641,44.6321,44.6561,112600.0
2013-04-09 11:15:00,55.72,55.79,55.71,55.77,80800.0,44.6641,44.7202,44.6561,44.7042,80800.0
2013-04-09 11:20:00,55.77,55.81,55.74,55.75,14100.0,44.7042,44.7363,44.6802,44.6882,14100.0
2013-04-09 11:25:00,55.74,55.83,55.74,55.79,32500.0,44.6802,44.7523,44.6802,44.7202,32500.0
2013-04-09 11:30:00,55.79,55.82,55.78,55.79,20100.0,44.7202,44.7443,44.7122,44.7202,20100.0
2013-04-09 11:35:00,55.8,55.81,55.74,55.8,28100.0,44.7282,44.7363,44.6802,44.7282,28100.0
2013-04-09 11:40:00,55.8,55.91,55.79,55.9,23900.0,44.7282,44.8164,44.7202,44.8084,23900.0
2013-04-09 11:45:00,55.9,55.95,55.9,55.93,33800.0,44.8084,44.8485,44.8084,44.8325,33800.0
2013-04-09 11:50:00,55.93,55.96,55.92,55.95,14000.0,44.8325,44.8565,44.8244,44.8485,14000.0
2013-04-09 11:55:00,55.95,56.06,55.95,56.06,34600.0,44.8485,44.9367,44.8485,44.9367,34600.0
2013-04-09 12:00:00,56.05,56.06,55.97,56.05,41300.0,44.9286,44.9367,44.8645,44.9286,41300.0
2013-04-09 12:05:00,56.07,56.1,56.01,56.01,35600.0,44.9447,44.9687,44.8966,44.8966,35600.0
2013-04-09 12:10:00,56.02,56.09,56.02,56.09,24400.0,44.9046,44.9607,44.9046,44.9607,24400.0
2013-04-09 12:15:00,56.09,56.13,56.07,56.12,35800.0,44.9607,44.9928,44.9447,44.9848,35800.0
2013-04-09 12:20:00,56.12,56.13,56.1,56.1,13900.0,44.9848,44.9928,44.9687,44.9687,13900.0
2013-04-09 12:25:00,56.11,56.15,56.09,56.09,25300.0,44.9767,45.0088,44.9607,44.9607,25300.0
2013-04-09 12:30:00,56.1,56.16,56.1,56.11,27100.0,44.9687,45.0168,44.9687,44.9767,27100.0
2013-04-09 12:35:00,56.1,56.11,56.05,56.05,36100.0,44.9687,44.9767,44.9286,44.9286,36100.0
2013-04-09 12:40:00,56.06,56.06,55.98,56.0,19600.0,44.9367,44.9367,44.8725,44.8886,19600.0
2013-04-09 12:45:00,56.0,56.01,55.98,56.0,16900.0,44.8886,44.8966,44.8725,44.8886,16900.0
2013-04-09 12:50:00,56.0,56.01,55.98,56.0,52500.0,44.8886,44.8966,44.8725,44.8886,52500.0
2013-04-09 12:55:00,56.01,56.02,55.99,56.01,15500.0,44.8966,44.9046,44.8806,44.8966,15500.0
2013-04-09 13:00:00,56.0,56.04,55.99,56.03,99400.0,44.8886,44.9206,44.8806,44.9126,99400.0
2013-04-09 13:05:00,56.04,56.04,56.03,56.03,26100.0,44.9206,44.9206,44.9126,44.9126,26100.0
2013-04-09 13:10:00,56.03,56.04,56.0,56.0,35000.0,44.9126,44.9206,44.8886,44.8886,35000.0
2013-04-09 13:15:00,56.0,56.04,55.98,56.02,41700.0,44.8886,44.9206,44.8725,44.9046,41700.0
2013-04-09 13:20:00,56.03,56.05,56.0,56.02,22000.0,44.9126,44.9286,44.8886,44.9046,22000.0
2013-04-09 13:25:00,56.02,56.03,55.96,55.96,83000.0,44.9046,44.9126,44.8565,44.8565,83000.0
2013-04-09 13:30:00,55.97,55.97,55.92,55.94,17500.0,44.8645,44.8645,44.8244,44.8405,17500.0
2013-04-09 13:35:00,55.93,55.95,55.83,55.84,28600.0,44.8325,44.8485,44.7523,44.7603,28600.0
2013-04-09 13:40:00,55.85,55.92,55.83,55.9,32200.0,44.7683,44.8244,44.7523,44.8084,32200.0
2013-04-09 13:45:00,55.9,55.96,55.89,55.95,70600.0,44.8084,44.8565,44.8004,44.8485,70600.0
2013-04-09 13:50:00,55.96,55.98,55.92,55.97,23300.0,44.8565,44.8725,44.8244,44.8645,23300.0
2013-04-09 13:55:00,55.97,55.99,55.94,55.99,39600.0,44.8645,44.8806,44.8405,44.8806,39600.0
2013-04-09 14:00:00,55.98,55.98,55.93,55.98,20000.0,44.8725,44.8725,44.8325,44.8725,20000.0
2013-04-09 14:05:00,55.97,55.98,55.91,55.93,20100.0,44.8645,44.8725,44.8164,44.8325,20100.0
2013-04-09 14:10:00,55.95,55.95,55.89,55.94,38300.0,44.8485,44.8485,44.8004,44.8405,38300.0
2013-04-09 14:15:00,55.94,55.95,55.87,55.9,32800.0,44.8405,44.8485,44.7844,44.8084,32800.0
2013-04-09 14:20:00,55.89,55.97,55.89,55.92,34700.0,44.8004,44.8645,44.8004,44.8244,34700.0
2013-04-09 14:25:00,55.93,55.97,55.93,55.96,10400.0,44.8325,44.8645,44.8325,44.8565,10400.0
2013-04-09 14:30:00,55.97,55.98,55.95,55.98,19500.0,44.8645,44.8725,44.8485,44.8725,19500.0
2013-04-09 14:35:00,55.97,55.99,55.95,55.95,16500.0,44.8645,44.8806,44.8485,44.8485,16500.0
2013-04-09 14:40:00,55.96,56.03,55.96,56.01,24300.0,44.8565,44.9126,44.8565,44.8966,24300.0
2013-04-09 14:45:00,56.02,56.05,55.99,56.05,22900.0,44.9046,44.9286,44.8806,44.9286,22900.0
2013-04-09 14:50:00,56.04,56.06,56.0,56.0,22800.0,44.9206,44.9367,44.8886,44.8886,22800.0
2013-04-09 14:55:00,56.0,56.04,55.97,55.99,46800.0,44.8886,44.9206,44.8645,44.8806,46800.0
2013-04-09 15:00:00,56.0,56.03,55.95,55.95,23400.0,44.8886,44.9126,44.8485,44.8485,23400.0
2013-04-09 15:05:00,55.96,55.99,55.9,55.91,39700.0,44.8565,44.8806,44.8084,44.8164,39700.0
2013-04-09 15:10:00,55.91,55.93,55.89,55.93,19900.0,44.8164,44.8325,44.8004,44.8325,19900.0
2013-04-09 15:15:00,55.94,56.01,55.92,55.99,42700.0,44.8405,44.8966,44.8244,44.8806,42700.0
2013-04-09 15:20:00,56.0,56.0,55.92,55.95,36900.0,44.8886,44.8886,44.8244,44.8485,36900.0
2013-04-09 15:25:00,55.96,55.97,55.91,55.92,55000.0,44.8565,44.8645,44.8164,44.8244,55000.0
2013-04-09 15:30:00,55.93,55.94,55.88,55.91,72400.0,44.8325,44.8405,44.7924,44.8164,72400.0
2013-04-09 15:35:00,55.91,55.96,55.89,55.89,103800.0,44.8164,44.8565,44.8004,44.8004,103800.0
2013-04-09 15:40:00,55.9,55.91,55.82,55.83,59200.0,44.8084,44.8164,44.7443,44.7523,59200.0
2013-04-09 15:45:00,55.83,55.86,55.78,55.86,100200.0,44.7523,44.7763,44.7122,44.7763,100200.0
2013-04-09 15:50:00,55.86,55.89,55.82,55.86,102500.0,44.7763,44.8004,44.7443,44.7763,102500.0
2013-04-09 15:55:00,55.86,55.86,55.78,55.81,238000.0,44.7763,44.7763,44.7122,44.7363,238000.0
2013-04-10 09:30:00,56.02,56.5,55.96,56.41,85800.0,44.9046,45.2894,44.8565,45.2172,85800.0
2013-04-10 09:35:00,56.36,56.5,56.34,56.46,34900.0,45.1771,45.2894,45.1611,45.2573,34900.0
2013-04-10 09:40:00,56.46,56.48,56.34,56.34,35400.0,45.2573,45.2733,45.1611,45.1611,35400.0
2013-04-10 09:45:00,56.33,56.42,56.33,56.41,30900.0,45.1531,45.2252,45.1531,45.2172,30900.0
2013-04-10 09:50:00,56.42,56.46,56.41,56.41,33100.0,45.2252,45.2573,45.2172,45.2172,33100.0
2013-04-10 09:55:00,56.43,56.48,56.41,56.47,35900.0,45.2332,45.2733,45.2172,45.2653,35900.0
2013-04-10 10:00:00,56.47,56.48,56.41,56.46,56600.0,45.2653,45.2733,45.2172,45.2573,56600.0
2013-04-10 10:05:00,56.44,56.48,56.42,56.43,18300.0,45.2413,45.2733,45.2252,45.2332,18300.0
2013-04-10 10:10:00,56.43,56.45,56.4,56.43,24700.0,45.2332,45.2493,45.2092,45.2332,24700.0
2013-04-10 10:15:00,56.44,56.47,56.3,56.33,48500.0,45.2413,45.2653,45.129,45.1531,48500.0
2013-04-10 10:20:00,56.34,56.34,56.23,56.23,59300.0,45.1611,45.1611,45.0729,45.0729,59300.0
2013-04-10 10:25:00,56.23,56.33,56.23,56.32,63600.0,45.0729,45.1531,45.0729,45.1451,63600.0
2013-04-10 10:30:00,56.32,56.34,56.28,56.29,31500.0,45.1451,45.1611,45.113,45.121,31500.0
2013-04-10 10:35:00,56.29,56.41,56.28,56.41,37000.0,45.121,45.2172,45.113,45.2172,37000.0
2013-04-10 10:40:00,56.41,56.44,56.39,56.39,50100.0,45.2172,45.2413,45.2012,45.2012,50100.0
2013-04-10 10:45:00,56.38,56.39,56.27,56.34,40600.0,45.1932,45.2012,45.105,45.1611,40600.0
2013-04-10 10:50:00,56.33,56.36,56.23,56.36,89700.0,45.1531,45.1771,45.0729,45.1771,89700.0
2013-04-10 10:55:00,56.36,56.42,56.32,56.42,11700.0,45.1771,45.2252,45.1451,45.2252,11700.0
2013-04-10 11:00:00,56.41,56.42,56.32,56.34,16400.0,45.2172,45.2252,45.1451,45.1611,16400.0
2013-04-10 11:05:00,56.34,56.34,56.28,56.3,27800.0,45.1611,45.1611,45.113,45.129,27800.0
2013-04-10 11:10:00,56.3,56.3,56.2,56.21,35300.0,45.129,45.129,45.0489,45.0569,35300.0
2013-04-10 11:15:00,56.2,56.2,56.13,56.13,26000.0,45.0489,45.0489,44.9928,44.9928,26000.0
2013-04-10 11:20:00,56.12,56.17,56.1,56.11,18400.0,44.9848,45.0248,44.9687,44.9767,18400.0
2013-04-10 11:25:00,56.09,56.14,56.06,56.13,28300.0,44.9607,45.0008,44.9367,44.9928,28300.0
2013-04-10 11:30:00,56.12,56.16,56.08,56.11,16400.0,44.9848,45.0168,44.9527,44.9767,16400.0
2013-04-10 11:35:00,56.11,56.11,56.03,56.07,23700.0,44.9767,44.9767,44.9126,44.9447,23700.0
2013-04-10 11:40:00,56.06,56.2,56.06,56.17,19500.0,44.9367,45.0489,44.9367,45.0248,19500.0
2013-04-10 11:45:00,56.17,56.17,56.02,56.04,30000.0,45.0248,45.0248,44.9046,44.9206,30000.0
2013-04-10 11:50:00,56.05,56.06,55.99,56.04,26100.0,44.9286,44.9367,44.8806,44.9206,26100.0
2013-04-10 11:55:00,56.05,56.07,56.03,56.03,11200.0,44.9286,44.9447,44.9126,44.9126,11200.0
2013-04-10 12:00:00,56.05,56.05,55.99,55.99,16900.0,44.9286,44.9286,44.8806,44.8806,16900.0
2013-04-10 12:05:00,56.0,56.0,55.97,55.98,17500.0,44.8886,44.8886,44.8645,44.8725,17500.0
2013-04-10 12:10:00,55.97,55.98,55.96,55.97,12800.0,44.8645,44.8725,44.8565,44.8645,12800.0
2013-04-10 12:15:00,55.96,56.0,55.96,55.98,16500.0,44.8565,44.8886,44.8565,44.8725,16500.0
2013-04-10 12:20:00,55.97,55.97,55.91,55.92,18600.0,44.8645,44.8645,44.8164,44.8244,18600.0
2013-04-10 12:25:00,55.93,56.0,55.92,55.98,20400.0,44.8325,44.8886,44.8244,44.8725,20400.0
2013-04-10 12:30:00,55.98,56.09,55.97,56.07,21500.0,44.8725,44.9607,44.8645,44.9447,21500.0
2013-04-10 12:35:00,56.07,56.13,56.05,56.1,28500.0,44.9447,44.9928,44.9286,44.9687,28500.0
2013-04-10 12:40:00,56.09,56.09,56.0,56.02,17700.0,44.9607,44.9607,44.8886,44.9046,17700.0
2013-04-10 12:45:00,56.02,56.05,55.96,56.05,15100.0,44.9046,44.9286,44.8565,44.9286,15100.0
2013-04-10 12:50:00,56.04,56.07,56.04,56.06,31600.0,44.9206,44.9447,44.9206,44.9367,31600.0
2013-04-10 12:55:00,56.05,56.11,56.05,56.11,22300.0,44.9286,44.9767,44.9286,44.9767,22300.0
2013-04-10 13:00:00,56.1,56.11,56.09,56.11,19800.0,44.9687,44.9767,44.9607,44.9767,19800.0
2013-04-10 13:05:00,56.11,56.11,56.05,56.06,30000.0,44.9767,44.9767,44.9286,44.9367,30000.0
2013-04-10 13:10:00,56.05,56.06,56.01,56.05,24200.0,44.9286,44.9367,44.8966,44.9286,24200.0
2013-04-10 13:15:00,56.04,56.06,56.01,56.06,24800.0,44.9206,44.9367,44.8966,44.9367,24800.0
2013-04-10 13:20:00,56.07,56.16,56.06,56.16,33100.0,44.9447,45.0168,44.9367,45.0168,33100.0
2013-04-10 13:25:00,56.16,56.2,56.11,56.14,21700.0,45.0168,45.0489,44.9767,45.0008,21700.0
2013-04-10 13:30:00,56.15,56.17,56.09,56.1,29600.0,45.0088,45.0248,44.9607,44.9687,29600.0
2013-04-10 13:35:00,56.1,56.13,56.09,56.09,27600.0,44.9687,44.9928,44.9607,44.9607,27600.0
2013-04-10 13:40:00,56.08,56.22,56.08,56.22,25600.0,44.9527,45.0649,44.9527,45.0649,25600.0
2013-04-10 13:45:00,56.21,56.33,56.21,56.33,36700.0,45.0569,45.1531,45.0569,45.1531,36700.0
2013-04-10 13:50:00,56.33,56.37,56.29,56.36,46000.0,45.1531,45.1852,45.121,45.1771,46000.0
2013-04-10 13:55:00,56.36,56.39,56.32,56.39,22700.0,45.1771,45.2012,45.1451,45.2012,22700.0
2013-04-10 14:00:00,56.39,56.41,56.36,56.37,30800.0,45.2012,45.2172,45.1771,45.1852,30800.0
2013-04-10 14:05:00,56.36,56.42,56.36,56.42,21400.0,45.1771,45.2252,45.1771,45.2252,21400.0
2013-04-10 14:10:00,56.42,56.45,56.37,56.37,44600.0,45.2252,45.2493,45.1852,45.1852,44600.0
2013-04-10 14:15:00,56.37,56.38,56.34,56.36,25400.0,45.1852,45.1932,45.1611,45.1771,25400.0
2013-04-10 14:20:00,56.35,56.35,56.26,56.28,31200.0,45.1691,45.1691,45.097,45.113,31200.0
2013-04-10 14:25:00,56.28,56.29,56.25,56.27,26700.0,45.113,45.121,45.089,45.105,26700.0
2013-04-10 14:30:00,56.26,56.27,56.22,56.24,29500.0,45.097,45.105,45.0649,45.0809,29500.0
2013-04-10 14:35:00,56.24,56.25,56.21,56.23,19500.0,45.0809,45.089,45.0569,45.0729,19500.0
2013-04-10 14:40:00,56.23,56.23,56.19,56.19,23800.0,45.0729,45.0729,45.0409,45.0409,23800.0
2013-04-10 14:45:00,56.19,56.24,56.17,56.2,25100.0,45.0409,45.0809,45.0248,45.0489,25100.0
2013-04-10 14:50:00,56.2,56.2,56.08,56.09,79200.0,45.0489,45.0489,44.9527,44.9607,79200.0
2013-04-10 14:55:00,56.09,56.09,56.04,56.05,22800.0,44.9607,44.9607,44.9206,44.9286,22800.0
2013-04-10 15:00:00,56.05,56.06,55.94,55.94,71900.0,44.9286,44.9367,44.8405,44.8405,71900.0
2013-04-10 15:05:00,55.95,55.96,55.88,55.89,75400.0,44.8485,44.8565,44.7924,44.8004,75400.0
2013-04-10 15:10:00,55.89,55.96,55.89,55.94,74600.0,44.8004,44.8565,44.8004,44.8405,74600.0
2013-04-10 15:15:00,55.93,55.98,55.93,55.95,35700.0,44.8325,44.8725,44.8325,44.8485,35700.0
2013-04-10 15:20:00,55.95,55.98,55.92,55.97,102900.0,44.8485,44.8725,44.8244,44.8645,102900.0
2013-04-10 15:25:00,55.98,55.98,55.9,55.91,61400.0,44.8725,44.8725,44.8084,44.8164,61400.0
2013-04-10 15:30:00,55.9,55.96,55.89,55.96,92900.0,44.8084,44.8565,44.8004,44.8565,92900.0
2013-04-10 15:35:00,55.96,55.98,55.92,55.93,90800.0,44.8565,44.8725,44.8244,44.8325,90800.0
2013-04-10 15:40:00,55.93,55.94,55.87,55.88,75900.0,44.8325,44.8405,44.7844,44.7924,75900.0
2013-04-10 15:45:00,55.87,55.91,55.84,55.84,132400.0,44.7844,44.8164,44.7603,44.7603,132400.0
2013-04-10 15:50:00,55.85,55.86,55.78,55.79,129600.0,44.7683,44.7763,44.7122,44.7202,129600.0
2013-04-10 15:55:00,55.78,55.78,55.74,55.78,354400.0,44.7122,44.7122,44.6802,44.7122,354400.0
2013-04-11 09:30:00,55.77,55.82,55.59,55.67,65000.0,44.7042,44.7443,44.5599,44.624,65000.0
2013-04-11 09:35:00,55.61,55.68,55.51,55.6,37600.0,44.5759,44.6321,44.4958,44.5679,37600.0
2013-04-11 09:40:00,55.6,55.61,55.43,55.5,83700.0,44.5679,44.5759,44.4317,44.4878,83700.0
2013-04-11 09:45:00,55.5,55.6,55.45,55.56,60900.0,44.4878,44.5679,44.4477,44.5359,60900.0
2013-04-11 09:50:00,55.57,55.6,55.51,55.53,48100.0,44.5439,44.5679,44.4958,44.5118,48100.0
2013-04-11 09:55:00,55.53,55.58,55.5,55.53,34500.0,44.5118,44.5519,44.4878,44.5118,34500.0
2013-04-11 10:00:00,55.53,55.58,55.49,55.53,34000.0,44.5118,44.5519,44.4798,44.5118,34000.0
2013-04-11 10:05:00,55.52,55.52,55.3,55.34,49200.0,44.5038,44.5038,44.3275,44.3595,49200.0
2013-04-11 10:10:00,55.35,55.37,55.19,55.2,62300.0,44.3675,44.3836,44.2393,44.2473,62300.0
2013-04-11 10:15:00,55.21,55.21,55.08,55.14,60600.0,44.2553,44.2553,44.1511,44.1992,60600.0
2013-04-11 10:20:00,55.14,55.19,55.05,55.19,66700.0,44.1992,44.2393,44.1271,44.2393,66700.0
2013-04-11 10:25:00,55.18,55.27,55.18,55.26,26700.0,44.2313,44.3034,44.2313,44.2954,26700.0
2013-04-11 10:30:00,55.25,55.3,55.23,55.25,20000.0,44.2874,44.3275,44.2713,44.2874,20000.0
2013-04-11 10:35:00,55.23,55.27,55.18,55.27,38200.0,44.2713,44.3034,44.2313,44.3034,38200.0
2013-04-11 10:40:00,55.27,55.32,55.25,55.32,46400.0,44.3034,44.3435,44.2874,44.3435,46400.0
2013-04-11 10:45:00,55.34,55.36,55.33,55.33,33300.0,44.3595,44.3756,44.3515,44.3515,33300.0
2013-04-11 10:50:00,55.32,55.33,55.2,55.3,39100.0,44.3435,44.3515,44.2473,44.3275,39100.0
2013-04-11 10:55:00,55.29,55.29,55.23,55.25,32400.0,44.3194,44.3194,44.2713,44.2874,32400.0
2013-04-11 11:00:00,55.23,55.34,55.23,55.34,32400.0,44.2713,44.3595,44.2713,44.3595,32400.0
2013-04-11 11:05:00,55.34,55.48,55.33,55.45,61500.0,44.3595,44.4717,44.3515,44.4477,61500.0
2013-04-11 11:10:00,55.46,55.46,55.38,55.39,67000.0,44.4557,44.4557,44.3916,44.3996,67000.0
2013-04-11 11:15:00,55.39,55.48,55.37,55.46,136100.0,44.3996,44.4717,44.3836,44.4557,136100.0
2013-04-11 11:20:00,55.47,55.53,55.43,55.5,97400.0,44.4637,44.5118,44.4317,44.4878,97400.0
2013-04-11 11:25:00,55.49,55.53,55.42,55.43,30400.0,44.4798,44.5118,44.4236,44.4317,30400.0
2013-04-11 11:30:00,55.42,55.44,55.28,55.28,47700.0,44.4236,44.4397,44.3114,44.3114,47700.0
2013-04-11 11:35:00,55.28,55.32,55.27,55.3,34300.0,44.3114,44.3435,44.3034,44.3275,34300.0
2013-04-11 11:40:00,55.29,55.3,55.23,55.23,43500.0,44.3194,44.3275,44.2713,44.2713,43500.0
2013-04-11 11:45:00,55.24,55.24,55.18,55.2,43400.0,44.2794,44.2794,44.2313,44.2473,43400.0
2013-04-11 11:50:00,55.21,55.22,55.19,55.21,32500.0,44.2553,44.2633,44.2393,44.2553,32500.0
2013-04-11 11:55:00,55.22,55.24,55.17,55.19,33600.0,44.2633,44.2794,44.2233,44.2393,33600.0
2013-04-11 12:00:00,55.19,55.19,55.06,55.06,24200.0,44.2393,44.2393,44.1351,44.1351,24200.0
2013-04-11 12:05:00,55.06,55.06,54.96,54.97,80100.0,44.1351,44.1351,44.0549,44.0629,80100.0
2013-04-11 12:10:00,54.96,55.09,54.96,55.09,50600.0,44.0549,44.1591,44.0549,44.1591,50600.0
2013-04-11 12:15:00,55.09,55.09,55.01,55.02,30900.0,44.1591,44.1591,44.095,44.103,30900.0
2013-04-11 12:20:00,55.03,55.07,55.03,55.05,19900.0,44.111,44.1431,44.111,44.1271,19900.0
2013-04-11 12:25:00,55.06,55.12,55.02,55.02,35800.0,44.1351,44.1832,44.103,44.103,35800.0
2013-04-11 12:30:00,55.03,55.14,55.03,55.14,24500.0,44.111,44.1992,44.111,44.1992,24500.0
2013-04-11 12:35:00,55.13,55.22,55.12,55.2,19800.0,44.1912,44.2633,44.1832,44.2473,19800.0
2013-04-11 12:40:00,55.2,55.24,55.16,55.17,26900.0,44.2473,44.2794,44.2152,44.2233,26900.0
2013-04-11 12:45:00,55.17,55.22,55.16,55.18,21600.0,44.2233,44.2633,44.2152,44.2313,21600.0
2013-04-11 12:50:00,55.17,55.23,55.15,55.2,33200.0,44.2233,44.2713,44.2072,44.2473,33200.0
2013-04-11 12:55:00,55.19,55.19,55.17,55.18,17800.0,44.2393,44.2393,44.2233,44.2313,17800.0
2013-04-11 13:00:00,55.17,55.27,55.17,55.23,51700.0,44.2233,44.3034,44.2233,44.2713,51700.0
2013-04-11 13:05:00,55.23,55.23,55.17,55.21,20100.0,44.2713,44.2713,44.2233,44.2553,20100.0
2013-04-11 13:10:00,55.21,55.23,55.18,55.19,22900.0,44.2553,44.2713,44.2313,44.2393,22900.0
2013-04-11 13:15:00,55.19,55.22,55.16,55.22,19800.0,44.2393,44.2633,44.2152,44.2633,19800.0
2013-04-11 13:20:00,55.21,55.24,55.21,55.21,15500.0,44.2553,44.2794,44.2553,44.2553,15500.0
2013-04-11 13:25:00,55.21,55.22,55.19,55.2,25000.0,44.2553,44.2633,44.2393,44.2473,25000.0
2013-04-11 13:30:00,55.2,55.24,55.18,55.22,40100.0,44.2473,44.2794,44.2313,44.2633,40100.0
2013-04-11 13:35:00,55.22,55.23,55.16,55.2,93500.0,44.2633,44.2713,44.2152,44.2473,93500.0
2013-04-11 13:40:00,55.21,55.23,55.13,55.15,34200.0,44.2553,44.2713,44.1912,44.2072,34200.0
2013-04-11 13:45:00,55.14,55.17,55.14,55.16,29100.0,44.1992,44.2233,44.1992,44.2152,29100.0
2013-04-11 13:50:00,55.15,55.15,55.1,55.12,31600.0,44.2072,44.2072,44.1671,44.1832,31600.0
2013-04-11 13:55:00,55.12,55.15,55.11,55.11,28600.0,44.1832,44.2072,44.1752,44.1752,28600.0
2013-04-11 14:00:00,55.11,55.15,55.08,55.08,28700.0,44.1752,44.2072,44.1511,44.1511,28700.0
2013-04-11 14:05:00,55.08,55.09,55.05,55.06,28500.0,44.1511,44.1591,44.1271,44.1351,28500.0
2013-04-11 14:10:00,55.06,55.06,55.01,55.04,27800.0,44.1351,44.1351,44.095,44.119,27800.0
2013-04-11 14:15:00,55.04,55.04,54.97,54.97,32200.0,44.119,44.119,44.0629,44.0629,32200.0
2013-04-11 14:20:00,54.97,55.02,54.92,54.94,49700.0,44.0629,44.103,44.0229,44.0389,49700.0
2013-04-11 14:25:00,54.94,55.07,54.94,55.05,47400.0,44.0389,44.1431,44.0389,44.1271,47400.0
2013-04-11 14:30:00,55.05,55.07,55.03,55.05,40400.0,44.1271,44.1431,44.111,44.1271,40400.0
2013-04-11 14:35:00,55.05,55.09,55.02,55.06,60900.0,44.1271,44.1591,44.103,44.1351,60900.0
2013-04-11 14:40:00,55.06,55.09,55.01,55.06,31500.0,44.1351,44.1591,44.095,44.1351,31500.0
2013-04-11 14:45:00,55.05,55.05,54.95,54.95,33100.0,44.1271,44.1271,44.0469,44.0469,33100.0
2013-04-11 14:50:00,54.95,54.96,54.91,54.95,70300.0,44.0469,44.0549,44.0148,44.0469,70300.0
2013-04-11 14:55:00,54.93,54.93,54.9,54.92,62300.0,44.0309,44.0309,44.0068,44.0229,62300.0
2013-04-11 15:00:00,54.93,54.95,54.91,54.92,62600.0,44.0309,44.0469,44.0148,44.0229,62600.0
2013-04-11 15:05:00,54.92,54.95,54.89,54.91,71700.0,44.0229,44.0469,43.9988,44.0148,71700.0
2013-04-11 15:10:00,54.91,54.92,54.82,54.82,93800.0,44.0148,44.0229,43.9427,43.9427,93800.0
2013-04-11 15:15:00,54.82,54.85,54.81,54.84,65900.0,43.9427,43.9667,43.9347,43.9587,65900.0
2013-04-11 15:20:00,54.83,54.85,54.81,54.83,60300.0,43.9507,43.9667,43.9347,43.9507,60300.0
2013-04-11 15:25:00,54.84,54.86,54.82,54.83,87300.0,43.9587,43.9748,43.9427,43.9507,87300.0
2013-04-11 15:30:00,54.84,54.91,54.83,54.91,70000.0,43.9587,44.0148,43.9507,44.0148,70000.0
2013-04-11 15:35:00,54.91,54.93,54.86,54.89,84900.0,44.0148,44.0309,43.9748,43.9988,84900.0
2013-04-11 15:40:00,54.89,54.9,54.8,54.82,87500.0,43.9988,44.0068,43.9267,43.9427,87500.0
2013-04-11 15:45:00,54.83,54.9,54.83,54.9,98800.0,43.9507,44.0068,43.9507,44.0068,98800.0
2013-04-11 15:50:00,54.89,54.9,54.8,54.8,161500.0,43.9988,44.0068,43.9267,43.9267,161500.0
2013-04-11 15:55:00,54.8,54.83,54.79,54.81,328600.0,43.9267,43.9507,43.9187,43.9347,328600.0
2013-04-12 09:30:00,54.59,54.68,54.51,54.62,73000.0,43.7583,43.8305,43.6942,43.7824,73000.0
2013-04-12 09:35:00,54.6,54.74,54.6,54.68,37800.0,43.7664,43.8786,43.7664,43.8305,37800.0
2013-04-12 09:40:00,54.68,54.75,54.57,54.6,131000.0,43.8305,43.8866,43.7423,43.7664,131000.0
2013-04-12 09:45:00,54.59,54.8,54.59,54.77,97700.0,43.7583,43.9267,43.7583,43.9026,97700.0
2013-04-12 09:50:00,54.78,54.78,54.66,54.68,59500.0,43.9106,43.9106,43.8144,43.8305,59500.0
2013-04-12 09:55:00,54.68,54.72,54.59,54.65,37200.0,43.8305,43.8625,43.7583,43.8064,37200.0
2013-04-12 10:00:00,54.61,54.68,54.55,54.59,29100.0,43.7744,43.8305,43.7263,43.7583,29100.0
2013-04-12 10:05:00,54.59,54.61,54.45,54.51,50400.0,43.7583,43.7744,43.6461,43.6942,50400.0
2013-04-12 10:10:00,54.51,54.54,54.48,54.5,39100.0,43.6942,43.7183,43.6702,43.6862,39100.0
2013-04-12 10:15:00,54.5,54.52,54.33,54.35,54000.0,43.6862,43.7022,43.5499,43.566,54000.0
2013-04-12 10:20:00,54.34,54.43,54.33,54.4,28100.0,43.5579,43.6301,43.5499,43.606,28100.0
2013-04-12 10:25:00,54.4,54.43,54.35,54.36,30100.0,43.606,43.6301,43.566,43.574,30100.0
2013-04-12 10:30:00,54.35,54.42,54.33,54.41,28900.0,43.566,43.6221,43.5499,43.6141,28900.0
2013-04-12 10:35:00,54.41,54.41,54.3,54.31,26700.0,43.6141,43.6141,43.5259,43.5339,26700.0
2013-04-12 10:40:00,54.31,54.34,54.26,54.28,24000.0,43.5339,43.5579,43.4938,43.5098,24000.0
2013-04-12 10:45:00,54.28,54.28,54.08,54.1,46200.0,43.5098,43.5098,43.3495,43.3656,46200.0
2013-04-12 10:50:00,54.11,54.18,54.08,54.12,86600.0,43.3736,43.4297,43.3495,43.3816,86600.0
2013-04-12 10:55:00,54.11,54.21,54.11,54.16,24700.0,43.3736,43.4537,43.3736,43.4137,24700.0
2013-04-12 11:00:00,54.17,54.23,54.13,54.22,36200.0,43.4217,43.4698,43.3896,43.4618,36200.0
2013-04-12 11:05:00,54.23,54.25,54.16,54.23,50800.0,43.4698,43.4858,43.4137,43.4698,50800.0
2013-04-12 11:10:00,54.21,54.25,54.18,54.23,30500.0,43.4537,43.4858,43.4297,43.4698,30500.0
2013-04-12 11:15:00,54.23,54.23,54.18,54.19,37700.0,43.4698,43.4698,43.4297,43.4377,37700.0
2013-04-12 11:20:00,54.19,54.21,54.11,54.14,58800.0,43.4377,43.4537,43.3736,43.3976,58800.0
2013-04-12 11:25:00,54.14,54.18,54.1,54.12,22800.0,43.3976,43.4297,43.3656,43.3816,22800.0
2013-04-12 11:30:00,54.13,54.14,54.08,54.1,27800.0,43.3896,43.3976,43.3495,43.3656,27800.0
2013-04-12 11:35:00,54.1,54.14,53.98,53.98,48100.0,43.3656,43.3976,43.2694,43.2694,48100.0
2013-04-12 11:40:00,53.98,53.98,53.93,53.94,44600.0,43.2694,43.2694,43.2293,43.2373,44600.0
2013-04-12 11:45:00,53.94,54.03,53.94,54.03,14300.0,43.2373,43.3095,43.2373,43.3095,14300.0
2013-04-12 11:50:00,54.01,54.1,54.01,54.1,18600.0,43.2934,43.3656,43.2934,43.3656,18600.0
2013-04-12 11:55:00,54.09,54.11,54.05,54.11,15000.0,43.3575,43.3736,43.3255,43.3736,15000.0
2013-04-12 12:00:00,54.11,54.12,54.0,54.02,22500.0,43.3736,43.3816,43.2854,43.3014,22500.0
2013-04-12 12:05:00,54.0,54.06,54.0,54.04,15600.0,43.2854,43.3335,43.2854,43.3175,15600.0
2013-04-12 12:10:00,54.04,54.04,53.95,53.95,31800.0,43.3175,43.3175,43.2453,43.2453,31800.0
2013-04-12 12:15:00,53.95,53.97,53.93,53.97,29300.0,43.2453,43.2614,43.2293,43.2614,29300.0
2013-04-12 12:20:00,53.97,53.99,53.97,53.99,28400.0,43.2614,43.2774,43.2614,43.2774,28400.0
2013-04-12 12:25:00,53.99,54.03,53.99,54.0,50500.0,43.2774,43.3095,43.2774,43.2854,50500.0
2013-04-12 12:30:00,54.0,54.02,53.98,54.0,48800.0,43.2854,43.3014,43.2694,43.2854,48800.0
2013-04-12 12:35:00,54.0,54.0,53.96,54.0,23500.0,43.2854,43.2854,43.2533,43.2854,23500.0
2013-04-12 12:40:00,53.99,54.01,53.94,53.94,37300.0,43.2774,43.2934,43.2373,43.2373,37300.0
2013-04-12 12:45:00,53.94,53.95,53.91,53.94,16400.0,43.2373,43.2453,43.2133,43.2373,16400.0
2013-04-12 12:50:00,53.95,54.01,53.95,54.01,27300.0,43.2453,43.2934,43.2453,43.2934,27300.0
2013-04-12 12:55:00,54.01,54.02,53.99,54.0,76300.0,43.2934,43.3014,43.2774,43.2854,76300.0
2013-04-12 13:00:00,54.01,54.16,54.0,54.12,60200.0,43.2934,43.4137,43.2854,43.3816,60200.0
2013-04-12 13:05:00,54.12,54.15,54.09,54.14,61800.0,43.3816,43.4056,43.3575,43.3976,61800.0
2013-04-12 13:10:00,54.14,54.23,54.13,54.22,31000.0,43.3976,43.4698,43.3896,43.4618,31000.0
2013-04-12 13:15:00,54.23,54.25,54.17,54.18,35400.0,43.4698,43.4858,43.4217,43.4297,35400.0
2013-04-12 13:20:00,54.17,54.21,54.17,54.19,17600.0,43.4217,43.4537,43.4217,43.4377,17600.0
2013-04-12 13:25:00,54.18,54.22,54.17,54.21,18700.0,43.4297,43.4618,43.4217,43.4537,18700.0
2013-04-12 13:30:00,54.22,54.25,54.21,54.25,13700.0,43.4618,43.4858,43.4537,43.4858,13700.0
2013-04-12 13:35:00,54.24,54.27,54.21,54.21,18200.0,43.4778,43.5018,43.4537,43.4537,18200.0
2013-04-12 13:40:00,54.21,54.34,54.21,54.34,35800.0,43.4537,43.5579,43.4537,43.5579,35800.0
2013-04-12 13:45:00,54.34,54.4,54.33,54.37,46400.0,43.5579,43.606,43.5499,43.582,46400.0
2013-04-12 13:50:00,54.36,54.42,54.34,54.37,69900.0,43.574,43.6221,43.5579,43.582,69900.0
2013-04-12 13:55:00,54.37,54.43,54.36,54.42,32000.0,43.582,43.6301,43.574,43.6221,32000.0
2013-04-12 14:00:00,54.41,54.46,54.38,54.39,54400.0,43.6141,43.6541,43.59,43.598,54400.0
2013-04-12 14:05:00,54.39,54.39,54.35,54.39,29800.0,43.598,43.598,43.566,43.598,29800.0
2013-04-12 14:10:00,54.39,54.4,54.37,54.39,19800.0,43.598,43.606,43.582,43.598,19800.0
2013-04-12 14:15:00,54.39,54.39,54.33,54.33,24800.0,43.598,43.598,43.5499,43.5499,24800.0
2013-04-12 14:20:00,54.32,54.35,54.32,54.35,12600.0,43.5419,43.566,43.5419,43.566,12600.0
2013-04-12 14:25:00,54.34,54.36,54.26,54.26,25200.0,43.5579,43.574,43.4938,43.4938,25200.0
2013-04-12 14:30:00,54.26,54.28,54.23,54.27,23600.0,43.4938,43.5098,43.4698,43.5018,23600.0
2013-04-12 14:35:00,54.28,54.31,54.27,54.31,18000.0,43.5098,43.5339,43.5018,43.5339,18000.0
2013-04-12 14:40:00,54.31,54.38,54.31,54.37,49200.0,43.5339,43.59,43.5339,43.582,49200.0
2013-04-12 14:45:00,54.38,54.4,54.35,54.36,21900.0,43.59,43.606,43.566,43.574,21900.0
2013-04-12 14:50:00,54.36,54.44,54.36,54.43,39200.0,43.574,43.6381,43.574,43.6301,39200.0
2013-04-12 14:55:00,54.44,54.5,54.44,54.48,48800.0,43.6381,43.6862,43.6381,43.6702,48800.0
2013-04-12 15:00:00,54.46,54.59,54.45,54.59,30700.0,43.6541,43.7583,43.6461,43.7583,30700.0
2013-04-12 15:05:00,54.59,54.59,54.49,54.53,47900.0,43.7583,43.7583,43.6782,43.7102,47900.0
2013-04-12 15:10:00,54.51,54.61,54.51,54.53,51600.0,43.6942,43.7744,43.6942,43.7102,51600.0
2013-04-12 15:15:00,54.53,54.64,54.53,54.64,32500.0,43.7102,43.7984,43.7102,43.7984,32500.0
2013-04-12 15:20:00,54.65,54.66,54.59,54.59,27000.0,43.8064,43.8144,43.7583,43.7583,27000.0
2013-04-12 15:25:00,54.59,54.63,54.56,54.59,35100.0,43.7583,43.7904,43.7343,43.7583,35100.0
2013-04-12 15:30:00,54.59,54.6,54.54,54.55,44300.0,43.7583,43.7664,43.7183,43.7263,44300.0
2013-04-12 15:35:00,54.55,54.57,54.54,54.56,24100.0,43.7263,43.7423,43.7183,43.7343,24100.0
2013-04-12 15:40:00,54.57,54.65,54.56,54.64,72600.0,43.7423,43.8064,43.7343,43.7984,72600.0
2013-04-12 15:45:00,54.64,54.66,54.57,54.62,110800.0,43.7984,43.8144,43.7423,43.7824,110800.0
2013-04-12 15:50:00,54.61,54.63,54.58,54.6,83100.0,43.7744,43.7904,43.7503,43.7664,83100.0
2013-04-12 15:55:00,54.6,54.68,54.6,54.65,139900.0,43.7664,43.8305,43.7664,43.8064,139900.0
2013-04-15 09:30:00,54.27,54.39,53.56,53.73,111600.0,43.5018,43.598,42.9327,43.069,111600.0
2013-04-15 09:35:00,53.68,53.8,53.51,53.79,152400.0,43.0289,43.1251,42.8926,43.1171,152400.0
2013-04-15 09:40:00,53.82,53.98,53.75,53.97,71900.0,43.1411,43.2694,43.085,43.2614,71900.0
2013-04-15 09:45:00,53.97,54.0,53.82,53.85,96000.0,43.2614,43.2854,43.1411,43.1652,96000.0
2013-04-15 09:50:00,53.83,53.89,53.75,53.86,279300.0,43.1491,43.1972,43.085,43.1732,279300.0
2013-04-15 09:55:00,53.83,53.99,53.83,53.98,112900.0,43.1491,43.2774,43.1491,43.2694,112900.0
2013-04-15 10:00:00,53.96,53.99,53.82,53.98,80200.0,43.2533,43.2774,43.1411,43.2694,80200.0
2013-04-15 10:05:00,53.98,53.98,53.85,53.89,65700.0,43.2694,43.2694,43.1652,43.1972,65700.0
2013-04-15 10:10:00,53.89,53.89,53.74,53.79,74100.0,43.1972,43.1972,43.077,43.1171,74100.0
2013-04-15 10:15:00,53.79,53.83,53.77,53.82,98400.0,43.1171,43.1491,43.101,43.1411,98400.0
2013-04-15 10:20:00,53.81,53.84,53.8,53.83,133500.0,43.1331,43.1571,43.1251,43.1491,133500.0
2013-04-15 10:25:00,53.83,53.85,53.8,53.83,45900.0,43.1491,43.1652,43.1251,43.1491,45900.0
2013-04-15 10:30:00,53.83,53.91,53.8,53.89,68700.0,43.1491,43.2133,43.1251,43.1972,68700.0
2013-04-15 10:35:00,53.88,53.93,53.85,53.88,37500.0,43.1892,43.2293,43.1652,43.1892,37500.0
2013-04-15 10:40:00,53.87,53.96,53.83,53.95,39400.0,43.1812,43.2533,43.1491,43.2453,39400.0
2013-04-15 10:45:00,53.94,53.98,53.88,53.92,40100.0,43.2373,43.2694,43.1892,43.2213,40100.0
2013-04-15 10:50:00,53.91,53.92,53.8,53.9,167200.0,43.2133,43.2213,43.1251,43.2052,167200.0
2013-04-15 10:55:00,53.9,53.9,53.83,53.9,56000.0,43.2052,43.2052,43.1491,43.2052,56000.0
2013-04-15 11:00:00,53.9,53.9,53.85,53.9,37700.0,43.2052,43.2052,43.1652,43.2052,37700.0
2013-04-15 11:05:00,53.9,53.97,53.87,53.88,53300.0,43.2052,43.2614,43.1812,43.1892,53300.0
2013-04-15 11:10:00,53.87,53.88,53.84,53.86,32300.0,43.1812,43.1892,43.1571,43.1732,32300.0
2013-04-15 11:15:00,53.86,53.88,53.85,53.86,39400.0,43.1732,43.1892,43.1652,43.1732,39400.0
2013-04-15 11:20:00,53.85,53.88,53.85,53.86,25700.0,43.1652,43.1892,43.1652,43.1732,25700.0
2013-04-15 11:25:00,53.85,53.89,53.85,53.88,37100.0,43.1652,43.1972,43.1652,43.1892,37100.0
2013-04-15 11:30:00,53.88,53.95,53.85,53.93,95800.0,43.1892,43.2453,43.1652,43.2293,95800.0
2013-04-15 11:35:00,53.93,53.97,53.9,53.97,38500.0,43.2293,43.2614,43.2052,43.2614,38500.0
2013-04-15 11:40:00,53.96,53.97,53.86,53.86,12700.0,43.2533,43.2614,43.1732,43.1732,12700.0
2013-04-15 11:45:00,53.86,53.88,53.85,53.85,53600.0,43.1732,43.1892,43.1652,43.1652,53600.0
2013-04-15 11:50:00,53.86,53.88,53.83,53.86,53600.0,43.1732,43.1892,43.1491,43.1732,53600.0
2013-04-15 11:55:00,53.85,53.86,53.74,53.76,35900.0,43.1652,43.1732,43.077,43.093,35900.0
2013-04-15 12:00:00,53.78,53.79,53.74,53.74,51400.0,43.1091,43.1171,43.077,43.077,51400.0
2013-04-15 12:05:00,53.76,53.83,53.75,53.82,13900.0,43.093,43.1491,43.085,43.1411,13900.0
2013-04-15 12:10:00,53.82,53.88,53.79,53.86,20700.0,43.1411,43.1892,43.1171,43.1732,20700.0
2013-04-15 12:15:00,53.87,53.88,53.82,53.88,14100.0,43.1812,43.1892,43.1411,43.1892,14100.0
2013-04-15 12:20:00,53.89,53.91,53.86,53.86,58400.0,43.1972,43.2133,43.1732,43.1732,58400.0
2013-04-15 12:25:00,53.87,53.96,53.85,53.93,16100.0,43.1812,43.2533,43.1652,43.2293,16100.0
2013-04-15 12:30:00,53.94,53.95,53.86,53.89,57300.0,43.2373,43.2453,43.1732,43.1972,57300.0
2013-04-15 12:35:00,53.89,53.9,53.83,53.84,20200.0,43.1972,43.2052,43.1491,43.1571,20200.0
2013-04-15 12:40:00,53.85,53.88,53.8,53.83,29800.0,43.1652,43.1892,43.1251,43.1491,29800.0
2013-04-15 12:45:00,53.83,53.83,53.72,53.79,47900.0,43.1491,43.1491,43.061,43.1171,47900.0
2013-04-15 12:50:00,53.78,53.79,53.7,53.72,75100.0,43.1091,43.1171,43.0449,43.061,75100.0
2013-04-15 12:55:00,53.71,53.74,53.6,53.69,224200.0,43.0529,43.077,42.9648,43.0369,224200.0
2013-04-15 13:00:00,53.7,53.74,53.68,53.73,43200.0,43.0449,43.077,43.0289,43.069,43200.0
2013-04-15 13:05:00,53.73,53.73,53.66,53.71,195500.0,43.069,43.069,43.0129,43.0529,195500.0
2013-04-15 13:10:00,53.7,53.75,53.65,53.66,25000.0,43.0449,43.085,43.0048,43.0129,25000.0
2013-04-15 13:15:00,53.66,53.66,53.61,53.63,13500.0,43.0129,43.0129,42.9728,42.9888,13500.0
2013-04-15 13:20:00,53.64,53.67,53.58,53.67,72800.0,42.9968,43.0209,42.9487,43.0209,72800.0
2013-04-15 13:25:00,53.68,53.68,53.64,53.65,15900.0,43.0289,43.0289,42.9968,43.0048,15900.0
2013-04-15 13:30:00,53.65,53.67,53.6,53.66,33100.0,43.0048,43.0209,42.9648,43.0129,33100.0
2013-04-15 13:35:00,53.66,53.66,53.6,53.6,16400.0,43.0129,43.0129,42.9648,42.9648,16400.0
2013-04-15 13:40:00,53.6,53.61,53.56,53.57,15400.0,42.9648,42.9728,42.9327,42.9407,15400.0
2013-04-15 13:45:00,53.57,53.66,53.57,53.66,39600.0,42.9407,43.0129,42.9407,43.0129,39600.0
2013-04-15 13:50:00,53.66,53.67,53.65,53.66,28700.0,43.0129,43.0209,43.0048,43.0129,28700.0
2013-04-15 13:55:00,53.67,53.67,53.57,53.59,33800.0,43.0209,43.0209,42.9407,42.9568,33800.0
2013-04-15 14:00:00,53.6,53.6,53.51,53.56,84800.0,42.9648,42.9648,42.8926,42.9327,84800.0
2013-04-15 14:05:00,53.55,53.56,53.5,53.55,79700.0,42.9247,42.9327,42.8846,42.9247,79700.0
2013-04-15 14:10:00,53.57,53.57,53.51,53.52,35200.0,42.9407,42.9407,42.8926,42.9006,35200.0
2013-04-15 14:15:00,53.51,53.53,53.45,53.5,51800.0,42.8926,42.9087,42.8445,42.8846,51800.0
2013-04-15 14:20:00,53.5,53.54,53.49,53.5,33800.0,42.8846,42.9167,42.8766,42.8846,33800.0
2013-04-15 14:25:00,53.5,53.52,53.5,53.5,55800.0,42.8846,42.9006,42.8846,42.8846,55800.0
2013-04-15 14:30:00,53.51,53.57,53.47,53.48,38300.0,42.8926,42.9407,42.8606,42.8686,38300.0
2013-04-15 14:35:00,53.48,53.55,53.48,53.52,152700.0,42.8686,42.9247,42.8686,42.9006,152700.0
2013-04-15 14:40:00,53.52,53.6,53.51,53.59,45100.0,42.9006,42.9648,42.8926,42.9568,45100.0
2013-04-15 14:45:00,53.59,53.65,53.57,53.62,43600.0,42.9568,43.0048,42.9407,42.9808,43600.0
2013-04-15 14:50:00,53.62,53.62,53.51,53.53,71500.0,42.9808,42.9808,42.8926,42.9087,71500.0
2013-04-15 14:55:00,53.52,53.53,53.35,53.39,50300.0,42.9006,42.9087,42.7644,42.7964,50300.0
2013-04-15 15:00:00,53.38,53.52,53.32,53.47,83500.0,42.7884,42.9006,42.7403,42.8606,83500.0
2013-04-15 15:05:00,53.47,53.49,53.3,53.38,48200.0,42.8606,42.8766,42.7243,42.7884,48200.0
2013-04-15 15:10:00,53.37,53.43,53.29,53.43,61000.0,42.7804,42.8285,42.7163,42.8285,61000.0
2013-04-15 15:15:00,53.43,53.55,53.42,53.55,85200.0,42.8285,42.9247,42.8205,42.9247,85200.0
2013-04-15 15:20:00,53.55,53.55,53.46,53.47,80900.0,42.9247,42.9247,42.8525,42.8606,80900.0
2013-04-15 15:25:00,53.48,53.49,53.37,53.38,44700.0,42.8686,42.8766,42.7804,42.7884,44700.0
2013-04-15 15:30:00,53.37,53.43,53.28,53.29,82500.0,42.7804,42.8285,42.7083,42.7163,82500.0
2013-04-15 15:35:00,53.29,53.29,53.06,53.15,111900.0,42.7163,42.7163,42.5319,42.6041,111900.0
2013-04-15 15:40:00,53.16,53.25,53.15,53.2,74200.0,42.6121,42.6842,42.6041,42.6441,74200.0
2013-04-15 15:45:00,53.2,53.37,53.19,53.28,133500.0,42.6441,42.7804,42.6361,42.7083,133500.0
2013-04-15 15:50:00,53.26,53.38,53.25,53.31,127900.0,42.6922,42.7884,42.6842,42.7323,127900.0
2013-04-15 15:55:00,53.31,53.32,53.09,53.1,251900.0,42.7323,42.7403,42.556,42.564,251900.0
2013-04-16 09:30:00,53.55,53.62,53.44,53.6,141500.0,42.9247,42.9808,42.8365,42.9648,141500.0
2013-04-16 09:35:00,53.62,53.71,53.54,53.66,39600.0,42.9808,43.0529,42.9167,43.0129,39600.0
2013-04-16 09:40:00,53.66,53.66,53.51,53.51,35500.0,43.0129,43.0129,42.8926,42.8926,35500.0
2013-04-16 09:45:00,53.54,53.57,53.49,53.52,36400.0,42.9167,42.9407,42.8766,42.9006,36400.0
2013-04-16 09:50:00,53.54,53.61,53.5,53.51,53200.0,42.9167,42.9728,42.8846,42.8926,53200.0
2013-04-16 09:55:00,53.52,53.56,53.43,53.54,32200.0,42.9006,42.9327,42.8285,42.9167,32200.0
2013-04-16 10:00:00,53.55,53.57,53.5,53.56,43800.0,42.9247,42.9407,42.8846,42.9327,43800.0
2013-04-16 10:05:00,53.57,53.57,53.39,53.39,116100.0,42.9407,42.9407,42.7964,42.7964,116100.0
2013-04-16 10:10:00,53.37,53.38,53.11,53.11,119100.0,42.7804,42.7884,42.572,42.572,119100.0
2013-04-16 10:15:00,53.11,53.11,52.82,52.93,185200.0,42.572,42.572,42.3395,42.4277,185200.0
2013-04-16 10:20:00,52.94,53.14,52.94,53.07,57700.0,42.4357,42.596,42.4357,42.5399,57700.0
2013-04-16 10:25:00,53.05,53.13,53.05,53.07,52600.0,42.5239,42.588,42.5239,42.5399,52600.0
2013-04-16 10:30:00,53.08,53.16,53.08,53.15,67100.0,42.5479,42.6121,42.5479,42.6041,67100.0
2013-04-16 10:35:00,53.15,53.21,53.11,53.11,46800.0,42.6041,42.6522,42.572,42.572,46800.0
2013-04-16 10:40:00,53.11,53.13,52.96,53.0,65400.0,42.572,42.588,42.4518,42.4838,65400.0
2013-04-16 10:45:00,53.0,53.03,52.83,52.85,173900.0,42.4838,42.5079,42.3476,42.3636,173900.0
2013-04-16 10:50:00,52.83,52.85,52.75,52.75,90900.0,42.3476,42.3636,42.2834,42.2834,90900.0
2013-04-16 10:55:00,52.76,53.0,52.75,52.99,88700.0,42.2914,42.4838,42.2834,42.4758,88700.0
2013-04-16 11:00:00,52.99,53.11,52.99,53.11,83600.0,42.4758,42.572,42.4758,42.572,83600.0
2013-04-16 11:05:00,53.1,53.12,52.99,53.04,38400.0,42.564,42.58,42.4758,42.5159,38400.0
2013-04-16 11:10:00,53.05,53.1,53.02,53.08,27000.0,42.5239,42.564,42.4999,42.5479,27000.0
2013-04-16 11:15:00,53.08,53.29,53.08,53.22,110900.0,42.5479,42.7163,42.5479,42.6602,110900.0
2013-04-16 11:20:00,53.22,53.23,53.14,53.15,59400.0,42.6602,42.6682,42.596,42.6041,59400.0
2013-04-16 11:25:00,53.17,53.31,53.16,53.31,37800.0,42.6201,42.7323,42.6121,42.7323,37800.0
2013-04-16 11:30:00,53.31,53.32,53.18,53.18,27300.0,42.7323,42.7403,42.6281,42.6281,27300.0
2013-04-16 11:35:00,53.17,53.18,53.08,53.08,19700.0,42.6201,42.6281,42.5479,42.5479,19700.0
2013-04-16 11:40:00,53.08,53.19,53.07,53.17,65500.0,42.5479,42.6361,42.5399,42.6201,65500.0
2013-04-16 11:45:00,53.17,53.22,53.13,53.13,37000.0,42.6201,42.6602,42.588,42.588,37000.0
2013-04-16 11:50:00,53.13,53.14,53.06,53.11,37100.0,42.588,42.596,42.5319,42.572,37100.0
2013-04-16 11:55:00,53.1,53.11,53.03,53.05,31700.0,42.564,42.572,42.5079,42.5239,31700.0
2013-04-16 12:00:00,53.06,53.13,53.06,53.11,25400.0,42.5319,42.588,42.5319,42.572,25400.0
2013-04-16 12:05:00,53.1,53.11,52.98,53.01,45400.0,42.564,42.572,42.4678,42.4918,45400.0
2013-04-16 12:10:00,53.02,53.04,52.95,52.95,22500.0,42.4999,42.5159,42.4437,42.4437,22500.0
2013-04-16 12:15:00,52.95,53.06,52.94,53.02,30600.0,42.4437,42.5319,42.4357,42.4999,30600.0
2013-04-16 12:20:00,53.01,53.05,52.98,53.01,24500.0,42.4918,42.5239,42.4678,42.4918,24500.0
2013-04-16 12:25:00,53.02,53.07,53.02,53.06,11900.0,42.4999,42.5399,42.4999,42.5319,11900.0
2013-04-16 12:30:00,53.06,53.08,53.03,53.08,27900.0,42.5319,42.5479,42.5079,42.5479,27900.0
2013-04-16 12:35:00,53.09,53.13,53.07,53.08,25900.0,42.556,42.588,42.5399,42.5479,25900.0
2013-04-16 12:40:00,53.09,53.18,53.09,53.15,35700.0,42.556,42.6281,42.556,42.6041,35700.0
2013-04-16 12:45:00,53.14,53.19,53.12,53.12,21700.0,42.596,42.6361,42.58,42.58,21700.0
2013-04-16 12:50:00,53.13,53.3,53.11,53.3,33800.0,42.588,42.7243,42.572,42.7243,33800.0
2013-04-16 12:55:00,53.3,53.31,53.23,53.27,69700.0,42.7243,42.7323,42.6682,42.7002,69700.0
2013-04-16 13:00:00,53.27,53.28,53.25,53.27,83800.0,42.7002,42.7083,42.6842,42.7002,83800.0
2013-04-16 13:05:00,53.27,53.29,53.27,53.28,26700.0,42.7002,42.7163,42.7002,42.7083,26700.0
2013-04-16 13:10:00,53.27,53.27,53.21,53.22,20100.0,42.7002,42.7002,42.6522,42.6602,20100.0
2013-04-16 13:15:00,53.22,53.26,53.21,53.25,39900.0,42.6602,42.6922,42.6522,42.6842,39900.0
2013-04-16 13:20:00,53.25,53.34,53.25,53.34,31400.0,42.6842,42.7564,42.6842,42.7564,31400.0
2013-04-16 13:25:00,53.34,53.37,53.3,53.33,30400.0,42.7564,42.7804,42.7243,42.7483,30400.0
2013-04-16 13:30:00,53.34,53.37,53.3,53.31,33200.0,42.7564,42.7804,42.7243,42.7323,33200.0
2013-04-16 13:35:00,53.31,53.33,53.3,53.32,29700.0,42.7323,42.7483,42.7243,42.7403,29700.0
2013-04-16 13:40:00,53.32,53.38,53.31,53.37,35100.0,42.7403,42.7884,42.7323,42.7804,35100.0
2013-04-16 13:45:00,53.37,53.38,53.32,53.32,25200.0,42.7804,42.7884,42.7403,42.7403,25200.0
2013-04-16 13:50:00,53.33,53.34,53.32,53.32,29300.0,42.7483,42.7564,42.7403,42.7403,29300.0
2013-04-16 13:55:00,53.31,53.32,53.25,53.26,44500.0,42.7323,42.7403,42.6842,42.6922,44500.0
2013-04-16 14:00:00,53.24,53.25,53.2,53.24,28300.0,42.6762,42.6842,42.6441,42.6762,28300.0
2013-04-16 14:05:00,53.23,53.25,53.19,53.23,55400.0,42.6682,42.6842,42.6361,42.6682,55400.0
2013-04-16 14:10:00,53.23,53.23,53.13,53.17,33900.0,42.6682,42.6682,42.588,42.6201,33900.0
2013-04-16 14:15:00,53.17,53.18,53.13,53.14,43900.0,42.6201,42.6281,42.588,42.596,43900.0
2013-04-16 14:20:00,53.14,53.15,53.13,53.14,23100.0,42.596,42.6041,42.588,42.596,23100.0
2013-04-16 14:25:00,53.13,53.14,53.08,53.12,26100.0,42.588,42.596,42.5479,42.58,26100.0
2013-04-16 14:30:00,53.13,53.16,53.11,53.14,29300.0,42.588,42.6121,42.572,42.596,29300.0
2013-04-16 14:35:00,53.14,53.16,53.12,53.13,26900.0,42.596,42.6121,42.58,42.588,26900.0
2013-04-16 14:40:00,53.12,53.14,53.07,53.08,31700.0,42.58,42.596,42.5399,42.5479,31700.0
2013-04-16 14:45:00,53.08,53.17,53.08,53.16,34900.0,42.5479,42.6201,42.5479,42.6121,34900.0
2013-04-16 14:50:00,53.17,53.17,53.13,53.15,48300.0,42.6201,42.6201,42.588,42.6041,48300.0
2013-04-16 14:55:00,53.14,53.15,52.99,53.01,44000.0,42.596,42.6041,42.4758,42.4918,44000.0
2013-04-16 15:00:00,53.01,53.05,52.99,53.03,57900.0,42.4918,42.5239,42.4758,42.5079,57900.0
2013-04-16 15:05:00,53.03,53.08,53.02,53.06,39900.0,42.5079,42.5479,42.4999,42.5319,39900.0
2013-04-16 15:10:00,53.05,53.07,53.03,53.03,36400.0,42.5239,42.5399,42.5079,42.5079,36400.0
2013-04-16 15:15:00,53.03,53.12,53.02,53.07,54800.0,42.5079,42.58,42.4999,42.5399,54800.0
2013-04-16 15:20:00,53.07,53.12,53.07,53.11,56800.0,42.5399,42.58,42.5399,42.572,56800.0
2013-04-16 15:25:00,53.12,53.16,53.09,53.16,67000.0,42.58,42.6121,42.556,42.6121,67000.0
2013-04-16 15:30:00,53.16,53.19,53.16,53.18,68500.0,42.6121,42.6361,42.6121,42.6281,68500.0
2013-04-16 15:35:00,53.17,53.25,53.17,53.24,96800.0,42.6201,42.6842,42.6201,42.6762,96800.0
2013-04-16 15:40:00,53.24,53.38,53.23,53.32,110300.0,42.6762,42.7884,42.6682,42.7403,110300.0
2013-04-16 15:45:00,53.31,53.38,53.27,53.33,204300.0,42.7323,42.7884,42.7002,42.7483,204300.0
2013-04-16 15:50:00,53.32,53.35,53.26,53.33,106500.0,42.7403,42.7644,42.6922,42.7483,106500.0
2013-04-16 15:55:00,53.33,53.35,53.28,53.34,263200.0,42.7483,42.7644,42.7083,42.7564,263200.0
2013-04-17 09:30:00,52.83,53.05,52.83,52.91,50800.0,42.3476,42.5239,42.3476,42.4117,50800.0
2013-04-17 09:35:00,52.89,52.92,52.75,52.76,49800.0,42.3956,42.4197,42.2834,42.2914,49800.0
2013-04-17 09:40:00,52.76,52.9,52.64,52.86,54700.0,42.2914,42.4037,42.1953,42.3716,54700.0
2013-04-17 09:45:00,52.86,53.05,52.83,53.01,33100.0,42.3716,42.5239,42.3476,42.4918,33100.0
2013-04-17 09:50:00,53.0,53.12,52.8,52.97,93800.0,42.4838,42.58,42.3235,42.4598,93800.0
2013-04-17 09:55:00,52.96,52.97,52.83,52.94,124100.0,42.4518,42.4598,42.3476,42.4357,124100.0
2013-04-17 10:00:00,52.94,53.01,52.86,52.88,89600.0,42.4357,42.4918,42.3716,42.3876,89600.0
2013-04-17 10:05:00,52.9,53.02,52.89,52.94,52000.0,42.4037,42.4999,42.3956,42.4357,52000.0
2013-04-17 10:10:00,52.95,52.98,52.92,52.94,33300.0,42.4437,42.4678,42.4197,42.4357,33300.0
2013-04-17 10:15:00,52.93,53.03,52.93,52.93,39600.0,42.4277,42.5079,42.4277,42.4277,39600.0
2013-04-17 10:20:00,52.93,52.98,52.88,52.98,26100.0,42.4277,42.4678,42.3876,42.4678,26100.0
2013-04-17 10:25:00,52.97,53.02,52.91,53.01,31100.0,42.4598,42.4999,42.4117,42.4918,31100.0
2013-04-17 10:30:00,53.0,53.03,52.99,53.02,41200.0,42.4838,42.5079,42.4758,42.4999,41200.0
2013-04-17 10:35:00,53.01,53.02,52.86,52.86,23300.0,42.4918,42.4999,42.3716,42.3716,23300.0
2013-04-17 10:40:00,52.86,52.96,52.83,52.86,50100.0,42.3716,42.4518,42.3476,42.3716,50100.0
2013-04-17 10:45:00,52.86,52.9,52.83,52.85,21400.0,42.3716,42.4037,42.3476,42.3636,21400.0
2013-04-17 10:50:00,52.85,52.89,52.84,52.86,55200.0,42.3636,42.3956,42.3556,42.3716,55200.0
2013-04-17 10:55:00,52.87,52.91,52.75,52.77,108000.0,42.3796,42.4117,42.2834,42.2995,108000.0
2013-04-17 11:00:00,52.79,52.84,52.75,52.76,58500.0,42.3155,42.3556,42.2834,42.2914,58500.0
2013-04-17 11:05:00,52.77,52.8,52.67,52.71,53300.0,42.2995,42.3235,42.2193,42.2514,53300.0
2013-04-17 11:10:00,52.71,52.77,52.65,52.76,54200.0,42.2514,42.2995,42.2033,42.2914,54200.0
2013-04-17 11:15:00,52.76,52.99,52.76,52.97,59000.0,42.2914,42.4758,42.2914,42.4598,59000.0
2013-04-17 11:20:00,52.97,53.04,52.95,52.95,31800.0,42.4598,42.5159,42.4437,42.4437,31800.0
2013-04-17 11:25:00,52.93,52.96,52.8,52.8,31400.0,42.4277,42.4518,42.3235,42.3235,31400.0
2013-04-17 11:30:00,52.8,52.81,52.76,52.76,20300.0,42.3235,42.3315,42.2914,42.2914,20300.0
2013-04-17 11:35:00,52.77,52.9,52.77,52.9,59500.0,42.2995,42.4037,42.2995,42.4037,59500.0
2013-04-17 11:40:00,52.9,52.91,52.76,52.79,98400.0,42.4037,42.4117,42.2914,42.3155,98400.0
2013-04-17 11:45:00,52.77,52.78,52.66,52.67,13600.0,42.2995,42.3075,42.2113,42.2193,13600.0
2013-04-17 11:50:00,52.67,52.73,52.66,52.73,24700.0,42.2193,42.2674,42.2113,42.2674,24700.0
2013-04-17 11:55:00,52.72,52.76,52.68,52.69,12700.0,42.2594,42.2914,42.2273,42.2353,12700.0
2013-04-17 12:00:00,52.68,52.73,52.65,52.65,15400.0,42.2273,42.2674,42.2033,42.2033,15400.0
2013-04-17 12:05:00,52.64,52.7,52.6,52.65,37100.0,42.1953,42.2433,42.1632,42.2033,37100.0
2013-04-17 12:10:00,52.65,52.69,52.6,52.62,27900.0,42.2033,42.2353,42.1632,42.1792,27900.0
2013-04-17 12:15:00,52.62,52.68,52.61,52.68,30000.0,42.1792,42.2273,42.1712,42.2273,30000.0
2013-04-17 12:20:00,52.68,52.69,52.6,52.68,25300.0,42.2273,42.2353,42.1632,42.2273,25300.0
2013-04-17 12:25:00,52.69,52.69,52.57,52.59,17600.0,42.2353,42.2353,42.1391,42.1552,17600.0
2013-04-17 12:30:00,52.59,52.63,52.55,52.6,25400.0,42.1552,42.1872,42.1231,42.1632,25400.0
2013-04-17 12:35:00,52.59,52.69,52.57,52.67,20800.0,42.1552,42.2353,42.1391,42.2193,20800.0
2013-04-17 12:40:00,52.67,52.68,52.6,52.63,23400.0,42.2193,42.2273,42.1632,42.1872,23400.0
2013-04-17 12:45:00,52.64,52.66,52.55,52.56,19300.0,42.1953,42.2113,42.1231,42.1311,19300.0
2013-04-17 12:50:00,52.56,52.64,52.52,52.6,39100.0,42.1311,42.1953,42.0991,42.1632,39100.0
2013-04-17 12:55:00,52.61,52.68,52.57,52.67,18800.0,42.1712,42.2273,42.1391,42.2193,18800.0
2013-04-17 13:00:00,52.67,52.72,52.63,52.69,35300.0,42.2193,42.2594,42.1872,42.2353,35300.0
2013-04-17 13:05:00,52.69,52.69,52.6,52.65,32700.0,42.2353,42.2353,42.1632,42.2033,32700.0
2013-04-17 13:10:00,52.64,52.67,52.6,52.66,41700.0,42.1953,42.2193,42.1632,42.2113,41700.0
2013-04-17 13:15:00,52.66,52.68,52.63,52.67,30500.0,42.2113,42.2273,42.1872,42.2193,30500.0
2013-04-17 13:20:00,52.68,52.73,52.64,52.7,147400.0,42.2273,42.2674,42.1953,42.2433,147400.0
2013-04-17 13:25:00,52.72,52.75,52.68,52.69,138600.0,42.2594,42.2834,42.2273,42.2353,138600.0
2013-04-17 13:30:00,52.69,52.74,52.67,52.7,66800.0,42.2353,42.2754,42.2193,42.2433,66800.0
2013-04-17 13:35:00,52.69,52.76,52.68,52.74,136700.0,42.2353,42.2914,42.2273,42.2754,136700.0
2013-04-17 13:40:00,52.73,52.74,52.61,52.64,68400.0,42.2674,42.2754,42.1712,42.1953,68400.0
2013-04-17 13:45:00,52.64,52.66,52.58,52.6,28200.0,42.1953,42.2113,42.1472,42.1632,28200.0
2013-04-17 13:50:00,52.6,52.61,52.54,52.54,22800.0,42.1632,42.1712,42.1151,42.1151,22800.0
2013-04-17 13:55:00,52.54,52.6,52.52,52.59,54900.0,42.1151,42.1632,42.0991,42.1552,54900.0
2013-04-17 14:00:00,52.6,52.62,52.52,52.53,47200.0,42.1632,42.1792,42.0991,42.1071,47200.0
2013-04-17 14:05:00,52.54,52.6,52.52,52.54,45400.0,42.1151,42.1632,42.0991,42.1151,45400.0
2013-04-17 14:10:00,52.54,52.59,52.52,52.53,40500.0,42.1151,42.1552,42.0991,42.1071,40500.0
2013-04-17 14:15:00,52.52,52.53,52.46,52.46,70400.0,42.0991,42.1071,42.051,42.051,70400.0
2013-04-17 14:20:00,52.45,52.48,52.45,52.46,39100.0,42.043,42.067,42.043,42.051,39100.0
2013-04-17 14:25:00,52.46,52.63,52.45,52.63,55400.0,42.051,42.1872,42.043,42.1872,55400.0
2013-04-17 14:30:00,52.63,52.75,52.61,52.75,65200.0,42.1872,42.2834,42.1712,42.2834,65200.0
2013-04-17 14:35:00,52.75,52.76,52.68,52.72,49000.0,42.2834,42.2914,42.2273,42.2594,49000.0
2013-04-17 14:40:00,52.71,52.75,52.65,52.66,51400.0,42.2514,42.2834,42.2033,42.2113,51400.0
2013-04-17 14:45:00,52.66,52.72,52.65,52.65,66100.0,42.2113,42.2594,42.2033,42.2033,66100.0
2013-04-17 14:50:00,52.65,52.7,52.63,52.66,57200.0,42.2033,42.2433,42.1872,42.2113,57200.0
2013-04-17 14:55:00,52.66,52.72,52.66,52.66,61100.0,42.2113,42.2594,42.2113,42.2113,61100.0
2013-04-17 15:00:00,52.66,52.71,52.64,52.7,63500.0,42.2113,42.2514,42.1953,42.2433,63500.0
2013-04-17 15:05:00,52.7,52.73,52.64,52.7,120500.0,42.2433,42.2674,42.1953,42.2433,120500.0
2013-04-17 15:10:00,52.68,52.7,52.63,52.65,106300.0,42.2273,42.2433,42.1872,42.2033,106300.0
2013-04-17 15:15:00,52.66,52.75,52.66,52.67,80700.0,42.2113,42.2834,42.2113,42.2193,80700.0
2013-04-17 15:20:00,52.67,52.7,52.63,52.69,142000.0,42.2193,42.2433,42.1872,42.2353,142000.0
2013-04-17 15:25:00,52.69,52.73,52.64,52.69,63500.0,42.2353,42.2674,42.1953,42.2353,63500.0
2013-04-17 15:30:00,52.7,52.7,52.64,52.64,91600.0,42.2433,42.2433,42.1953,42.1953,91600.0
2013-04-17 15:35:00,52.64,52.69,52.6,52.65,124400.0,42.1953,42.2353,42.1632,42.2033,124400.0
2013-04-17 15:40:00,52.65,52.66,52.6,52.63,133900.0,42.2033,42.2113,42.1632,42.1872,133900.0
2013-04-17 15:45:00,52.63,52.77,52.62,52.75,174500.0,42.1872,42.2995,42.1792,42.2834,174500.0
2013-04-17 15:50:00,52.75,52.78,52.73,52.77,263900.0,42.2834,42.3075,42.2674,42.2995,263900.0
2013-04-17 15:55:00,52.78,52.85,52.73,52.73,330100.0,42.3075,42.3636,42.2674,42.2674,330100.0
2013-04-18 09:30:00,52.85,52.95,52.62,52.69,62200.0,42.3636,42.4437,42.1792,42.2353,62200.0
2013-04-18 09:35:00,52.67,52.76,52.52,52.56,47700.0,42.2193,42.2914,42.0991,42.1311,47700.0
2013-04-18 09:40:00,52.57,52.81,52.56,52.8,38300.0,42.1391,42.3315,42.1311,42.3235,38300.0
2013-04-18 09:45:00,52.8,52.87,52.69,52.8,49300.0,42.3235,42.3796,42.2353,42.3235,49300.0
2013-04-18 09:50:00,52.79,52.84,52.62,52.62,625500.0,42.3155,42.3556,42.1792,42.1792,625500.0
2013-04-18 09:55:00,52.61,52.77,52.56,52.77,85900.0,42.1712,42.2995,42.1311,42.2995,85900.0
2013-04-18 10:00:00,52.73,52.73,52.46,52.48,37600.0,42.2674,42.2674,42.051,42.067,37600.0
2013-04-18 10:05:00,52.52,52.58,52.35,52.38,58700.0,42.0991,42.1472,41.9628,41.9868,58700.0
2013-04-18 10:10:00,52.38,52.58,52.38,52.58,32100.0,41.9868,42.1472,41.9868,42.1472,32100.0
2013-04-18 10:15:00,52.58,52.61,52.34,52.35,42800.0,42.1472,42.1712,41.9548,41.9628,42800.0
2013-04-18 10:20:00,52.35,52.59,52.35,52.58,23100.0,41.9628,42.1552,41.9628,42.1472,23100.0
2013-04-18 10:25:00,52.6,52.62,52.51,52.62,29000.0,42.1632,42.1792,42.091,42.1792,29000.0
2013-04-18 10:30:00,52.65,52.76,52.61,52.7,77200.0,42.2033,42.2914,42.1712,42.2433,77200.0
2013-04-18 10:35:00,52.7,52.94,52.64,52.82,50900.0,42.2433,42.4357,42.1953,42.3395,50900.0
2013-04-18 10:40:00,52.83,52.92,52.79,52.92,23400.0,42.3476,42.4197,42.3155,42.4197,23400.0
2013-04-18 10:45:00,52.91,53.03,52.82,53.03,53200.0,42.4117,42.5079,42.3395,42.5079,53200.0
2013-04-18 10:50:00,53.04,53.17,53.02,53.16,75600.0,42.5159,42.6201,42.4999,42.6121,75600.0
2013-04-18 10:55:00,53.16,53.16,53.0,53.09,30400.0,42.6121,42.6121,42.4838,42.556,30400.0
2013-04-18 11:00:00,53.1,53.1,52.8,52.9,55600.0,42.564,42.564,42.3235,42.4037,55600.0
2013-04-18 11:05:00,52.92,52.93,52.86,52.88,72800.0,42.4197,42.4277,42.3716,42.3876,72800.0
2013-04-18 11:10:00,52.89,52.97,52.84,52.97,33200.0,42.3956,42.4598,42.3556,42.4598,33200.0
2013-04-18 11:15:00,52.96,53.05,52.96,53.01,29000.0,42.4518,42.5239,42.4518,42.4918,29000.0
2013-04-18 11:20:00,53.01,53.03,52.95,52.99,24500.0,42.4918,42.5079,42.4437,42.4758,24500.0
2013-04-18 11:25:00,53.0,53.08,52.94,52.95,25600.0,42.4838,42.5479,42.4357,42.4437,25600.0
2013-04-18 11:30:00,52.95,53.0,52.88,52.92,24000.0,42.4437,42.4838,42.3876,42.4197,24000.0
2013-04-18 11:35:00,52.89,52.99,52.86,52.9,17300.0,42.3956,42.4758,42.3716,42.4037,17300.0
2013-04-18 11:40:00,52.9,52.93,52.82,52.84,22200.0,42.4037,42.4277,42.3395,42.3556,22200.0
2013-04-18 11:45:00,52.83,52.95,52.79,52.89,24400.0,42.3476,42.4437,42.3155,42.3956,24400.0
2013-04-18 11:50:00,52.89,52.97,52.8,52.95,201500.0,42.3956,42.4598,42.3235,42.4437,201500.0
2013-04-18 11:55:00,52.95,52.98,52.88,52.98,43500.0,42.4437,42.4678,42.3876,42.4678,43500.0
2013-04-18 12:00:00,52.98,52.98,52.85,52.86,38100.0,42.4678,42.4678,42.3636,42.3716,38100.0
2013-04-18 12:05:00,52.86,52.94,52.86,52.9,29700.0,42.3716,42.4357,42.3716,42.4037,29700.0
2013-04-18 12:10:00,52.91,52.96,52.9,52.95,26000.0,42.4117,42.4518,42.4037,42.4437,26000.0
2013-04-18 12:15:00,52.94,52.94,52.86,52.9,25000.0,42.4357,42.4357,42.3716,42.4037,25000.0
2013-04-18 12:20:00,52.9,52.97,52.89,52.94,22000.0,42.4037,42.4598,42.3956,42.4357,22000.0
2013-04-18 12:25:00,52.96,53.0,52.95,52.97,20900.0,42.4518,42.4838,42.4437,42.4598,20900.0
2013-04-18 12:30:00,52.98,53.02,52.93,52.99,138800.0,42.4678,42.4999,42.4277,42.4758,138800.0
2013-04-18 12:35:00,53.0,53.01,52.95,52.97,38200.0,42.4838,42.4918,42.4437,42.4598,38200.0
2013-04-18 12:40:00,52.97,53.03,52.96,53.0,34400.0,42.4598,42.5079,42.4518,42.4838,34400.0
2013-04-18 12:45:00,53.0,53.04,52.99,53.02,54300.0,42.4838,42.5159,42.4758,42.4999,54300.0
2013-04-18 12:50:00,53.04,53.07,53.0,53.01,26800.0,42.5159,42.5399,42.4838,42.4918,26800.0
2013-04-18 12:55:00,53.02,53.06,52.99,53.05,31900.0,42.4999,42.5319,42.4758,42.5239,31900.0
2013-04-18 13:00:00,53.05,53.06,53.01,53.06,24000.0,42.5239,42.5319,42.4918,42.5319,24000.0
2013-04-18 13:05:00,53.05,53.09,53.01,53.05,23800.0,42.5239,42.556,42.4918,42.5239,23800.0
2013-04-18 13:10:00,53.06,53.09,52.97,52.97,32500.0,42.5319,42.556,42.4598,42.4598,32500.0
2013-04-18 13:15:00,52.98,53.01,52.95,52.96,25400.0,42.4678,42.4918,42.4437,42.4518,25400.0
2013-04-18 13:20:00,52.95,53.02,52.92,53.0,32200.0,42.4437,42.4999,42.4197,42.4838,32200.0
2013-04-18 13:25:00,52.99,53.02,52.97,53.0,49300.0,42.4758,42.4999,42.4598,42.4838,49300.0
2013-04-18 13:30:00,52.99,53.06,52.98,53.05,55300.0,42.4758,42.5319,42.4678,42.5239,55300.0
2013-04-18 13:35:00,53.05,53.09,53.02,53.05,62700.0,42.5239,42.556,42.4999,42.5239,62700.0
2013-04-18 13:40:00,53.06,53.12,53.03,53.1,37600.0,42.5319,42.58,42.5079,42.564,37600.0
2013-04-18 13:45:00,53.1,53.23,53.04,53.23,81400.0,42.564,42.6682,42.5159,42.6682,81400.0
2013-04-18 13:50:00,53.24,53.27,53.16,53.2,37800.0,42.6762,42.7002,42.6121,42.6441,37800.0
2013-04-18 13:55:00,53.19,53.2,53.09,53.13,27400.0,42.6361,42.6441,42.556,42.588,27400.0
2013-04-18 14:00:00,53.13,53.13,53.02,53.02,35800.0,42.588,42.588,42.4999,42.4999,35800.0
2013-04-18 14:05:00,53.02,53.11,53.01,53.02,28100.0,42.4999,42.572,42.4918,42.4999,28100.0
2013-04-18 14:10:00,53.03,53.03,52.96,52.96,83400.0,42.5079,42.5079,42.4518,42.4518,83400.0
2013-04-18 14:15:00,52.97,52.98,52.77,52.77,44600.0,42.4598,42.4678,42.2995,42.2995,44600.0
2013-04-18 14:20:00,52.78,52.9,52.71,52.88,64100.0,42.3075,42.4037,42.2514,42.3876,64100.0
2013-04-18 14:25:00,52.88,53.0,52.83,52.96,53300.0,42.3876,42.4838,42.3476,42.4518,53300.0
2013-04-18 14:30:00,52.96,52.97,52.82,52.82,37900.0,42.4518,42.4598,42.3395,42.3395,37900.0
2013-04-18 14:35:00,52.82,52.85,52.81,52.83,37100.0,42.3395,42.3636,42.3315,42.3476,37100.0
2013-04-18 14:40:00,52.82,52.89,52.77,52.83,50500.0,42.3395,42.3956,42.2995,42.3476,50500.0
2013-04-18 14:45:00,52.84,52.85,52.79,52.85,61600.0,42.3556,42.3636,42.3155,42.3636,61600.0
2013-04-18 14:50:00,52.85,52.9,52.77,52.82,61800.0,42.3636,42.4037,42.2995,42.3395,61800.0
2013-04-18 14:55:00,52.82,52.83,52.72,52.81,61600.0,42.3395,42.3476,42.2594,42.3315,61600.0
2013-04-18 15:00:00,52.81,52.86,52.76,52.81,52200.0,42.3315,42.3716,42.2914,42.3315,52200.0
2013-04-18 15:05:00,52.81,53.0,52.81,52.91,88200.0,42.3315,42.4838,42.3315,42.4117,88200.0
2013-04-18 15:10:00,52.92,53.01,52.92,53.0,105300.0,42.4197,42.4918,42.4197,42.4838,105300.0
2013-04-18 15:15:00,52.99,53.01,52.93,52.97,95600.0,42.4758,42.4918,42.4277,42.4598,95600.0
2013-04-18 15:20:00,52.98,53.01,52.9,52.93,94100.0,42.4678,42.4918,42.4037,42.4277,94100.0
2013-04-18 15:25:00,52.93,53.0,52.93,52.96,106100.0,42.4277,42.4838,42.4277,42.4518,106100.0
2013-04-18 15:30:00,52.96,53.01,52.9,52.91,149400.0,42.4518,42.4918,42.4037,42.4117,149400.0
2013-04-18 15:35:00,52.91,52.91,52.85,52.89,119700.0,42.4117,42.4117,42.3636,42.3956,119700.0
2013-04-18 15:40:00,52.89,52.96,52.79,52.95,168800.0,42.3956,42.4518,42.3155,42.4437,168800.0
2013-04-18 15:45:00,52.94,52.96,52.86,52.95,138700.0,42.4357,42.4518,42.3716,42.4437,138700.0
2013-04-18 15:50:00,52.94,52.95,52.86,52.88,121700.0,42.4357,42.4437,42.3716,42.3876,121700.0
2013-04-18 15:55:00,52.88,52.88,52.74,52.81,253100.0,42.3876,42.3876,42.2754,42.3315,253100.0
2013-04-19 09:30:00,54.97,55.25,54.91,55.01,1032500.0,44.0629,44.2874,44.0148,44.095,1032500.0
2013-04-19 09:35:00,55.06,55.37,54.77,55.37,559000.0,44.1351,44.3836,43.9026,44.3836,559000.0
2013-04-19 09:40:00,55.35,55.89,55.16,55.33,575400.0,44.3675,44.8004,44.2152,44.3515,575400.0
2013-04-19 09:45:00,55.3,55.71,55.26,55.7,297600.0,44.3275,44.6561,44.2954,44.6481,297600.0
2013-04-19 09:50:00,55.7,55.8,55.5,55.59,423200.0,44.6481,44.7282,44.4878,44.5599,423200.0
2013-04-19 09:55:00,55.59,55.78,55.46,55.76,313100.0,44.5599,44.7122,44.4557,44.6962,313100.0
2013-04-19 10:00:00,55.75,55.88,55.71,55.85,215100.0,44.6882,44.7924,44.6561,44.7683,215100.0
2013-04-19 10:05:00,55.86,55.99,55.55,55.64,269000.0,44.7763,44.8806,44.5279,44.6,269000.0
2013-04-19 10:10:00,55.65,55.76,55.49,55.7,289200.0,44.608,44.6962,44.4798,44.6481,289200.0
2013-04-19 10:15:00,55.7,55.77,55.66,55.69,117200.0,44.6481,44.7042,44.616,44.6401,117200.0
2013-04-19 10:20:00,55.69,55.7,55.48,55.61,141000.0,44.6401,44.6481,44.4717,44.5759,141000.0
2013-04-19 10:25:00,55.62,55.64,55.49,55.58,126900.0,44.584,44.6,44.4798,44.5519,126900.0
2013-04-19 10:30:00,55.57,55.58,55.08,55.41,394700.0,44.5439,44.5519,44.1511,44.4156,394700.0
2013-04-19 10:35:00,55.41,55.61,55.37,55.55,267200.0,44.4156,44.5759,44.3836,44.5279,267200.0
2013-04-19 10:40:00,55.55,55.6,55.43,55.59,105200.0,44.5279,44.5679,44.4317,44.5599,105200.0
2013-04-19 10:45:00,55.59,55.66,55.49,55.59,616700.0,44.5599,44.616,44.4798,44.5599,616700.0
2013-04-19 10:50:00,55.59,55.8,55.57,55.77,193800.0,44.5599,44.7282,44.5439,44.7042,193800.0
2013-04-19 10:55:00,55.77,55.85,55.71,55.82,184200.0,44.7042,44.7683,44.6561,44.7443,184200.0
2013-04-19 11:00:00,55.83,55.93,55.71,55.73,175800.0,44.7523,44.8325,44.6561,44.6721,175800.0
2013-04-19 11:05:00,55.74,55.84,55.7,55.75,122700.0,44.6802,44.7603,44.6481,44.6882,122700.0
2013-04-19 11:10:00,55.74,56.0,55.74,55.97,152900.0,44.6802,44.8886,44.6802,44.8645,152900.0
2013-04-19 11:15:00,55.97,56.07,55.83,55.89,199800.0,44.8645,44.9447,44.7523,44.8004,199800.0
2013-04-19 11:20:00,55.89,55.9,55.7,55.78,84600.0,44.8004,44.8084,44.6481,44.7122,84600.0
2013-04-19 11:25:00,55.79,55.86,55.46,55.59,104000.0,44.7202,44.7763,44.4557,44.5599,104000.0
2013-04-19 11:30:00,55.59,55.84,55.58,55.76,63800.0,44.5599,44.7603,44.5519,44.6962,63800.0
2013-04-19 11:35:00,55.76,55.9,55.76,55.89,59200.0,44.6962,44.8084,44.6962,44.8004,59200.0
2013-04-19 11:40:00,55.89,55.96,55.79,55.86,95800.0,44.8004,44.8565,44.7202,44.7763,95800.0
2013-04-19 11:45:00,55.86,56.03,55.83,56.03,73600.0,44.7763,44.9126,44.7523,44.9126,73600.0
2013-04-19 11:50:00,56.03,56.09,55.88,55.91,89800.0,44.9126,44.9607,44.7924,44.8164,89800.0
2013-04-19 11:55:00,55.91,55.97,55.86,55.94,42100.0,44.8164,44.8645,44.7763,44.8405,42100.0
2013-04-19 12:00:00,55.94,55.97,55.89,55.92,33400.0,44.8405,44.8645,44.8004,44.8244,33400.0
2013-04-19 12:05:00,55.9,55.98,55.9,55.96,42600.0,44.8084,44.8725,44.8084,44.8565,42600.0
2013-04-19 12:10:00,55.96,56.1,55.94,56.03,58600.0,44.8565,44.9687,44.8405,44.9126,58600.0
2013-04-19 12:15:00,56.03,56.06,55.95,56.0,68600.0,44.9126,44.9367,44.8485,44.8886,68600.0
2013-04-19 12:20:00,56.01,56.08,55.97,56.0,111800.0,44.8966,44.9527,44.8645,44.8886,111800.0
2013-04-19 12:25:00,56.01,56.12,56.0,56.11,65300.0,44.8966,44.9848,44.8886,44.9767,65300.0
2013-04-19 12:30:00,56.11,56.22,56.03,56.2,116400.0,44.9767,45.0649,44.9126,45.0489,116400.0
2013-04-19 12:35:00,56.21,56.33,56.21,56.31,109600.0,45.0569,45.1531,45.0569,45.1371,109600.0
2013-04-19 12:40:00,56.31,56.42,56.2,56.3,91800.0,45.1371,45.2252,45.0489,45.129,91800.0
2013-04-19 12:45:00,56.32,56.43,56.21,56.21,79000.0,45.1451,45.2332,45.0569,45.0569,79000.0
2013-04-19 12:50:00,56.21,56.29,56.15,56.29,43400.0,45.0569,45.121,45.0088,45.121,43400.0
2013-04-19 12:55:00,56.28,56.38,56.24,56.32,48100.0,45.113,45.1932,45.0809,45.1451,48100.0
2013-04-19 13:00:00,56.32,56.38,56.16,56.23,83400.0,45.1451,45.1932,45.0168,45.0729,83400.0
2013-04-19 13:05:00,56.23,56.27,56.2,56.25,41100.0,45.0729,45.105,45.0489,45.089,41100.0
2013-04-19 13:10:00,56.25,56.31,56.23,56.23,58100.0,45.089,45.1371,45.0729,45.0729,58100.0
2013-04-19 13:15:00,56.22,56.28,56.07,56.11,56300.0,45.0649,45.113,44.9447,44.9767,56300.0
2013-04-19 13:20:00,56.1,56.1,55.9,55.99,144700.0,44.9687,44.9687,44.8084,44.8806,144700.0
2013-04-19 13:25:00,55.98,56.15,55.94,56.13,126700.0,44.8725,45.0088,44.8405,44.9928,126700.0
2013-04-19 13:30:00,56.13,56.18,56.07,56.12,85500.0,44.9928,45.0329,44.9447,44.9848,85500.0
2013-04-19 13:35:00,56.12,56.15,56.08,56.08,50300.0,44.9848,45.0088,44.9527,44.9527,50300.0
2013-04-19 13:40:00,56.08,56.14,56.07,56.11,43900.0,44.9527,45.0008,44.9447,44.9767,43900.0
2013-04-19 13:45:00,56.12,56.15,56.01,56.01,57400.0,44.9848,45.0088,44.8966,44.8966,57400.0
2013-04-19 13:50:00,56.03,56.07,55.95,56.04,39700.0,44.9126,44.9447,44.8485,44.9206,39700.0
2013-04-19 13:55:00,56.05,56.13,56.0,56.12,58600.0,44.9286,44.9928,44.8886,44.9848,58600.0
2013-04-19 14:00:00,56.12,56.15,56.07,56.1,48800.0,44.9848,45.0088,44.9447,44.9687,48800.0
2013-04-19 14:05:00,56.1,56.15,56.09,56.14,44100.0,44.9687,45.0088,44.9607,45.0008,44100.0
2013-04-19 14:10:00,56.14,56.3,56.14,56.16,65000.0,45.0008,45.129,45.0008,45.0168,65000.0
2013-04-19 14:15:00,56.17,56.26,56.13,56.13,37000.0,45.0248,45.097,44.9928,44.9928,37000.0
2013-04-19 14:20:00,56.12,56.27,56.1,56.27,44500.0,44.9848,45.105,44.9687,45.105,44500.0
2013-04-19 14:25:00,56.27,56.34,56.22,56.27,70200.0,45.105,45.1611,45.0649,45.105,70200.0
2013-04-19 14:30:00,56.28,56.35,56.23,56.25,87200.0,45.113,45.1691,45.0729,45.089,87200.0
2013-04-19 14:35:00,56.26,56.36,56.24,56.35,60900.0,45.097,45.1771,45.0809,45.1691,60900.0
2013-04-19 14:40:00,56.35,56.36,56.21,56.26,70100.0,45.1691,45.1771,45.0569,45.097,70100.0
2013-04-19 14:45:00,56.26,56.29,56.06,56.08,81000.0,45.097,45.121,44.9367,44.9527,81000.0
2013-04-19 14:50:00,56.08,56.28,56.07,56.28,58500.0,44.9527,45.113,44.9447,45.113,58500.0
2013-04-19 14:55:00,56.28,56.43,56.25,56.35,97900.0,45.113,45.2332,45.089,45.1691,97900.0
2013-04-19 15:00:00,56.34,56.46,56.32,56.39,104400.0,45.1611,45.2573,45.1451,45.2012,104400.0
2013-04-19 15:05:00,56.4,56.49,56.39,56.39,78200.0,45.2092,45.2813,45.2012,45.2012,78200.0
2013-04-19 15:10:00,56.39,56.47,56.37,56.39,76600.0,45.2012,45.2653,45.1852,45.2012,76600.0
2013-04-19 15:15:00,56.39,56.46,56.33,56.39,167400.0,45.2012,45.2573,45.1531,45.2012,167400.0
2013-04-19 15:20:00,56.4,56.42,56.27,56.3,102900.0,45.2092,45.2252,45.105,45.129,102900.0
2013-04-19 15:25:00,56.3,56.43,56.29,56.35,96700.0,45.129,45.2332,45.121,45.1691,96700.0
2013-04-19 15:30:00,56.35,56.38,56.26,56.31,103600.0,45.1691,45.1932,45.097,45.1371,103600.0
2013-04-19 15:35:00,56.3,56.34,56.21,56.23,126400.0,45.129,45.1611,45.0569,45.0729,126400.0
2013-04-19 15:40:00,56.25,56.33,56.25,56.3,151300.0,45.089,45.1531,45.089,45.129,151300.0
2013-04-19 15:45:00,56.3,56.3,56.21,56.21,163100.0,45.129,45.129,45.0569,45.0569,163100.0
2013-04-19 15:50:00,56.21,56.25,56.2,56.21,192900.0,45.0569,45.089,45.0489,45.0569,192900.0
2013-04-19 15:55:00,56.2,56.28,56.17,56.18,694000.0,45.0489,45.113,45.0248,45.0329,694000.0
2013-04-22 09:30:00,56.28,56.34,55.95,56.22,218900.0,45.113,45.1611,44.8485,45.0649,218900.0
2013-04-22 09:35:00,56.2,56.2,55.73,55.89,68900.0,45.0489,45.0489,44.6721,44.8004,68900.0
2013-04-22 09:40:00,55.92,56.05,55.85,56.03,96900.0,44.8244,44.9286,44.7683,44.9126,96900.0
2013-04-22 09:45:00,56.01,56.07,55.81,55.82,70400.0,44.8966,44.9447,44.7363,44.7443,70400.0
2013-04-22 09:50:00,55.81,56.03,55.78,55.99,54400.0,44.7363,44.9126,44.7122,44.8806,54400.0
2013-04-22 09:55:00,55.99,56.08,55.83,55.9,102500.0,44.8806,44.9527,44.7523,44.8084,102500.0
2013-04-22 10:00:00,55.9,55.9,55.57,55.62,76600.0,44.8084,44.8084,44.5439,44.584,76600.0
2013-04-22 10:05:00,55.61,55.64,55.36,55.4,87500.0,44.5759,44.6,44.3756,44.4076,87500.0
2013-04-22 10:10:00,55.39,55.6,55.39,55.52,51300.0,44.3996,44.5679,44.3996,44.5038,51300.0
2013-04-22 10:15:00,55.51,55.65,55.49,55.52,52300.0,44.4958,44.608,44.4798,44.5038,52300.0
2013-04-22 10:20:00,55.52,55.52,55.41,55.41,44400.0,44.5038,44.5038,44.4156,44.4156,44400.0
2013-04-22 10:25:00,55.4,55.42,55.35,55.41,40000.0,44.4076,44.4236,44.3675,44.4156,40000.0
2013-04-22 10:30:00,55.39,55.4,55.16,55.24,95700.0,44.3996,44.4076,44.2152,44.2794,95700.0
2013-04-22 10:35:00,55.25,55.32,55.2,55.23,44900.0,44.2874,44.3435,44.2473,44.2713,44900.0
2013-04-22 10:40:00,55.22,55.37,55.18,55.36,55000.0,44.2633,44.3836,44.2313,44.3756,55000.0
2013-04-22 10:45:00,55.36,55.53,55.36,55.44,65500.0,44.3756,44.5118,44.3756,44.4397,65500.0
2013-04-22 10:50:00,55.44,55.52,55.39,55.41,54700.0,44.4397,44.5038,44.3996,44.4156,54700.0
2013-04-22 10:55:00,55.42,55.48,55.36,55.39,31700.0,44.4236,44.4717,44.3756,44.3996,31700.0
2013-04-22 11:00:00,55.39,55.39,55.3,55.34,32200.0,44.3996,44.3996,44.3275,44.3595,32200.0
2013-04-22 11:05:00,55.34,55.39,55.31,55.38,64800.0,44.3595,44.3996,44.3355,44.3916,64800.0
2013-04-22 11:10:00,55.38,55.41,55.3,55.31,35500.0,44.3916,44.4156,44.3275,44.3355,35500.0
2013-04-22 11:15:00,55.31,55.35,55.27,55.32,20700.0,44.3355,44.3675,44.3034,44.3435,20700.0
2013-04-22 11:20:00,55.3,55.37,55.29,55.32,35200.0,44.3275,44.3836,44.3194,44.3435,35200.0
2013-04-22 11:25:00,55.32,55.44,55.31,55.39,25400.0,44.3435,44.4397,44.3355,44.3996,25400.0
2013-04-22 11:30:00,55.38,55.44,55.37,55.43,20400.0,44.3916,44.4397,44.3836,44.4317,20400.0
2013-04-22 11:35:00,55.44,55.5,55.39,55.44,31800.0,44.4397,44.4878,44.3996,44.4397,31800.0
2013-04-22 11:40:00,55.44,55.49,55.43,55.48,14600.0,44.4397,44.4798,44.4317,44.4717,14600.0
2013-04-22 11:45:00,55.47,55.48,55.37,55.38,25500.0,44.4637,44.4717,44.3836,44.3916,25500.0
2013-04-22 11:50:00,55.37,55.41,55.35,55.38,32300.0,44.3836,44.4156,44.3675,44.3916,32300.0
2013-04-22 11:55:00,55.38,55.43,55.34,55.37,24600.0,44.3916,44.4317,44.3595,44.3836,24600.0
2013-04-22 12:00:00,55.38,55.47,55.38,55.45,26000.0,44.3916,44.4637,44.3916,44.4477,26000.0
2013-04-22 12:05:00,55.45,55.51,55.44,55.47,58700.0,44.4477,44.4958,44.4397,44.4637,58700.0
2013-04-22 12:10:00,55.47,55.48,55.41,55.42,32600.0,44.4637,44.4717,44.4156,44.4236,32600.0
2013-04-22 12:15:00,55.41,55.41,55.29,55.29,35700.0,44.4156,44.4156,44.3194,44.3194,35700.0
2013-04-22 12:20:00,55.3,55.3,55.18,55.2,94700.0,44.3275,44.3275,44.2313,44.2473,94700.0
2013-04-22 12:25:00,55.2,55.31,55.2,55.31,38200.0,44.2473,44.3355,44.2473,44.3355,38200.0
2013-04-22 12:30:00,55.31,55.35,55.3,55.31,14900.0,44.3355,44.3675,44.3275,44.3355,14900.0
2013-04-22 12:35:00,55.31,55.4,55.31,55.39,30700.0,44.3355,44.4076,44.3355,44.3996,30700.0
2013-04-22 12:40:00,55.38,55.47,55.37,55.42,20900.0,44.3916,44.4637,44.3836,44.4236,20900.0
2013-04-22 12:45:00,55.43,55.5,55.43,55.46,35200.0,44.4317,44.4878,44.4317,44.4557,35200.0
2013-04-22 12:50:00,55.46,55.46,55.37,55.42,22000.0,44.4557,44.4557,44.3836,44.4236,22000.0
2013-04-22 12:55:00,55.42,55.45,55.39,55.4,12900.0,44.4236,44.4477,44.3996,44.4076,12900.0
2013-04-22 13:00:00,55.39,55.4,55.3,55.3,39200.0,44.3996,44.4076,44.3275,44.3275,39200.0
2013-04-22 13:05:00,55.3,55.31,55.17,55.18,53300.0,44.3275,44.3355,44.2233,44.2313,53300.0
2013-04-22 13:10:00,55.18,55.19,55.15,55.17,37400.0,44.2313,44.2393,44.2072,44.2233,37400.0
2013-04-22 13:15:00,55.16,55.21,55.16,55.19,33000.0,44.2152,44.2553,44.2152,44.2393,33000.0
2013-04-22 13:20:00,55.19,55.27,55.19,55.25,27900.0,44.2393,44.3034,44.2393,44.2874,27900.0
2013-04-22 13:25:00,55.26,55.26,55.24,55.24,35400.0,44.2954,44.2954,44.2794,44.2794,35400.0
2013-04-22 13:30:00,55.24,55.25,55.22,55.22,57700.0,44.2794,44.2874,44.2633,44.2633,57700.0
2013-04-22 13:35:00,55.22,55.28,55.22,55.28,35700.0,44.2633,44.3114,44.2633,44.3114,35700.0
2013-04-22 13:40:00,55.28,55.35,55.27,55.32,42800.0,44.3114,44.3675,44.3034,44.3435,42800.0
2013-04-22 13:45:00,55.33,55.33,55.29,55.3,11000.0,44.3515,44.3515,44.3194,44.3275,11000.0
2013-04-22 13:50:00,55.3,55.31,55.21,55.25,56000.0,44.3275,44.3355,44.2553,44.2874,56000.0
2013-04-22 13:55:00,55.24,55.25,55.19,55.19,17400.0,44.2794,44.2874,44.2393,44.2393,17400.0
2013-04-22 14:00:00,55.2,55.23,55.18,55.19,45000.0,44.2473,44.2713,44.2313,44.2393,45000.0
2013-04-22 14:05:00,55.19,55.22,55.18,55.2,53500.0,44.2393,44.2633,44.2313,44.2473,53500.0
2013-04-22 14:10:00,55.2,55.22,55.14,55.15,48300.0,44.2473,44.2633,44.1992,44.2072,48300.0
2013-04-22 14:15:00,55.16,55.26,55.13,55.25,153600.0,44.2152,44.2954,44.1912,44.2874,153600.0
2013-04-22 14:20:00,55.25,55.45,55.25,55.3,92600.0,44.2874,44.4477,44.2874,44.3275,92600.0
2013-04-22 14:25:00,55.3,55.35,55.3,55.33,28300.0,44.3275,44.3675,44.3275,44.3515,28300.0
2013-04-22 14:30:00,55.33,55.35,55.32,55.35,32300.0,44.3515,44.3675,44.3435,44.3675,32300.0
2013-04-22 14:35:00,55.35,55.37,55.34,55.36,37300.0,44.3675,44.3836,44.3595,44.3756,37300.0
2013-04-22 14:40:00,55.37,55.42,55.33,55.39,45400.0,44.3836,44.4236,44.3515,44.3996,45400.0
2013-04-22 14:45:00,55.39,55.4,55.3,55.3,44700.0,44.3996,44.4076,44.3275,44.3275,44700.0
2013-04-22 14:50:00,55.31,55.35,55.31,55.33,22300.0,44.3355,44.3675,44.3355,44.3515,22300.0
2013-04-22 14:55:00,55.32,55.33,55.27,55.29,60500.0,44.3435,44.3515,44.3034,44.3194,60500.0
2013-04-22 15:00:00,55.29,55.37,55.29,55.34,60400.0,44.3194,44.3836,44.3194,44.3595,60400.0
2013-04-22 15:05:00,55.35,55.39,55.33,55.33,48800.0,44.3675,44.3996,44.3515,44.3515,48800.0
2013-04-22 15:10:00,55.34,55.39,55.33,55.39,73700.0,44.3595,44.3996,44.3515,44.3996,73700.0
2013-04-22 15:15:00,55.38,55.4,55.33,55.33,47800.0,44.3916,44.4076,44.3515,44.3515,47800.0
2013-04-22 15:20:00,55.33,55.42,55.33,55.38,52900.0,44.3515,44.4236,44.3515,44.3916,52900.0
2013-04-22 15:25:00,55.38,55.41,55.36,55.4,48700.0,44.3916,44.4156,44.3756,44.4076,48700.0
2013-04-22 15:30:00,55.41,55.41,55.37,55.38,77100.0,44.4156,44.4156,44.3836,44.3916,77100.0
2013-04-22 15:35:00,55.39,55.41,55.35,55.41,71000.0,44.3996,44.4156,44.3675,44.4156,71000.0
2013-04-22 15:40:00,55.4,55.41,55.37,55.4,51200.0,44.4076,44.4156,44.3836,44.4076,51200.0
2013-04-22 15:45:00,55.41,55.43,55.29,55.33,128600.0,44.4156,44.4317,44.3194,44.3515,128600.0
2013-04-22 15:50:00,55.33,55.34,55.27,55.3,98700.0,44.3515,44.3595,44.3034,44.3275,98700.0
2013-04-22 15:55:00,55.3,55.36,55.24,55.35,258700.0,44.3275,44.3756,44.2794,44.3675,258700.0
2013-04-23 09:30:00,56.03,56.18,55.59,55.61,142600.0,44.9126,45.0329,44.5599,44.5759,142600.0
2013-04-23 09:35:00,55.6,55.65,55.49,55.62,126500.0,44.5679,44.608,44.4798,44.584,126500.0
2013-04-23 09:40:00,55.61,55.95,55.61,55.9,117800.0,44.5759,44.8485,44.5759,44.8084,117800.0
2013-04-23 09:45:00,55.94,56.06,55.86,56.06,55700.0,44.8405,44.9367,44.7763,44.9367,55700.0
2013-04-23 09:50:00,56.06,56.3,56.06,56.3,189800.0,44.9367,45.129,44.9367,45.129,189800.0
2013-04-23 09:55:00,56.26,56.46,56.17,56.22,125800.0,45.097,45.2573,45.0248,45.0649,125800.0
2013-04-23 10:00:00,56.19,56.19,55.92,56.05,78200.0,45.0409,45.0409,44.8244,44.9286,78200.0
2013-04-23 10:05:00,56.06,56.09,55.79,55.86,70600.0,44.9367,44.9607,44.7202,44.7763,70600.0
2013-04-23 10:10:00,55.88,56.14,55.88,56.14,98000.0,44.7924,45.0008,44.7924,45.0008,98000.0
2013-04-23 10:15:00,56.12,56.53,56.12,56.5,174900.0,44.9848,45.3134,44.9848,45.2894,174900.0
2013-04-23 10:20:00,56.5,56.58,56.41,56.49,98300.0,45.2894,45.3535,45.2172,45.2813,98300.0
2013-04-23 10:25:00,56.51,56.53,56.29,56.34,154300.0,45.2974,45.3134,45.121,45.1611,154300.0
2013-04-23 10:30:00,56.34,56.55,56.3,56.43,123500.0,45.1611,45.3294,45.129,45.2332,123500.0
2013-04-23 10:35:00,56.43,56.45,56.37,56.39,40500.0,45.2332,45.2493,45.1852,45.2012,40500.0
2013-04-23 10:40:00,56.39,56.43,56.35,56.38,58200.0,45.2012,45.2332,45.1691,45.1932,58200.0
2013-04-23 10:45:00,56.38,56.46,56.36,56.42,66400.0,45.1932,45.2573,45.1771,45.2252,66400.0
2013-04-23 10:50:00,56.41,56.42,56.35,56.42,31500.0,45.2172,45.2252,45.1691,45.2252,31500.0
2013-04-23 10:55:00,56.42,56.42,56.32,56.37,71000.0,45.2252,45.2252,45.1451,45.1852,71000.0
2013-04-23 11:00:00,56.36,56.41,56.33,56.35,35900.0,45.1771,45.2172,45.1531,45.1691,35900.0
2013-04-23 11:05:00,56.37,56.4,56.36,56.38,25000.0,45.1852,45.2092,45.1771,45.1932,25000.0
2013-04-23 11:10:00,56.38,56.4,56.35,56.38,21700.0,45.1932,45.2092,45.1691,45.1932,21700.0
2013-04-23 11:15:00,56.38,56.43,56.36,56.38,44700.0,45.1932,45.2332,45.1771,45.1932,44700.0
2013-04-23 11:20:00,56.38,56.42,56.36,56.42,24700.0,45.1932,45.2252,45.1771,45.2252,24700.0
2013-04-23 11:25:00,56.42,56.43,56.37,56.39,41700.0,45.2252,45.2332,45.1852,45.2012,41700.0
2013-04-23 11:30:00,56.38,56.42,56.35,56.37,32900.0,45.1932,45.2252,45.1691,45.1852,32900.0
2013-04-23 11:35:00,56.36,56.37,56.35,56.37,24800.0,45.1771,45.1852,45.1691,45.1852,24800.0
2013-04-23 11:40:00,56.39,56.4,56.25,56.25,21000.0,45.2012,45.2092,45.089,45.089,21000.0
2013-04-23 11:45:00,56.25,56.34,56.25,56.26,89000.0,45.089,45.1611,45.089,45.097,89000.0
2013-04-23 11:50:00,56.26,56.26,56.19,56.19,36800.0,45.097,45.097,45.0409,45.0409,36800.0
2013-04-23 11:55:00,56.2,56.24,56.17,56.18,27400.0,45.0489,45.0809,45.0248,45.0329,27400.0
2013-04-23 12:00:00,56.18,56.23,56.18,56.22,30400.0,45.0329,45.0729,45.0329,45.0649,30400.0
2013-04-23 12:05:00,56.21,56.22,56.13,56.14,23700.0,45.0569,45.0649,44.9928,45.0008,23700.0
2013-04-23 12:10:00,56.14,56.17,56.01,56.02,53500.0,45.0008,45.0248,44.8966,44.9046,53500.0
2013-04-23 12:15:00,56.02,56.07,56.01,56.05,62500.0,44.9046,44.9447,44.8966,44.9286,62500.0
2013-04-23 12:20:00,56.06,56.12,56.05,56.12,79400.0,44.9367,44.9848,44.9286,44.9848,79400.0
2013-04-23 12:25:00,56.11,56.12,56.02,56.07,70400.0,44.9767,44.9848,44.9046,44.9447,70400.0
2013-04-23 12:30:00,56.07,56.15,56.06,56.13,53600.0,44.9447,45.0088,44.9367,44.9928,53600.0
2013-04-23 12:35:00,56.13,56.15,56.09,56.13,33900.0,44.9928,45.0088,44.9607,44.9928,33900.0
2013-04-23 12:40:00,56.13,56.22,56.13,56.2,29300.0,44.9928,45.0649,44.9928,45.0489,29300.0
2013-04-23 12:45:00,56.19,56.19,56.1,56.11,66300.0,45.0409,45.0409,44.9687,44.9767,66300.0
2013-04-23 12:50:00,56.11,56.11,56.0,56.04,46400.0,44.9767,44.9767,44.8886,44.9206,46400.0
2013-04-23 12:55:00,56.04,56.06,56.02,56.06,28700.0,44.9206,44.9367,44.9046,44.9367,28700.0
2013-04-23 13:00:00,56.06,56.13,56.05,56.11,23900.0,44.9367,44.9928,44.9286,44.9767,23900.0
2013-04-23 13:05:00,56.12,56.15,55.63,55.63,141600.0,44.9848,45.0088,44.592,44.592,141600.0
2013-04-23 13:10:00,55.6,56.24,55.56,56.22,115900.0,44.5679,45.0809,44.5359,45.0649,115900.0
2013-04-23 13:15:00,56.21,56.25,56.17,56.18,22500.0,45.0569,45.089,45.0248,45.0329,22500.0
2013-04-23 13:20:00,56.19,56.24,56.18,56.2,21500.0,45.0409,45.0809,45.0329,45.0489,21500.0
2013-04-23 13:25:00,56.18,56.18,56.11,56.14,28200.0,45.0329,45.0329,44.9767,45.0008,28200.0
2013-04-23 13:30:00,56.15,56.21,56.09,56.11,57900.0,45.0088,45.0569,44.9607,44.9767,57900.0
2013-04-23 13:35:00,56.11,56.15,56.07,56.1,34300.0,44.9767,45.0088,44.9447,44.9687,34300.0
2013-04-23 13:40:00,56.1,56.11,56.01,56.01,30600.0,44.9687,44.9767,44.8966,44.8966,30600.0
2013-04-23 13:45:00,56.02,56.15,56.02,56.13,48000.0,44.9046,45.0088,44.9046,44.9928,48000.0
2013-04-23 13:50:00,56.12,56.18,56.12,56.17,18600.0,44.9848,45.0329,44.9848,45.0248,18600.0
2013-04-23 13:55:00,56.16,56.21,56.16,56.17,30500.0,45.0168,45.0569,45.0168,45.0248,30500.0
2013-04-23 14:00:00,56.16,56.22,56.16,56.19,15400.0,45.0168,45.0649,45.0168,45.0409,15400.0
2013-04-23 14:05:00,56.18,56.2,56.17,56.17,21500.0,45.0329,45.0489,45.0248,45.0248,21500.0
2013-04-23 14:10:00,56.17,56.18,56.12,56.15,45400.0,45.0248,45.0329,44.9848,45.0088,45400.0
2013-04-23 14:15:00,56.15,56.17,56.11,56.12,33700.0,45.0088,45.0248,44.9767,44.9848,33700.0
2013-04-23 14:20:00,56.11,56.12,55.99,56.06,56000.0,44.9767,44.9848,44.8806,44.9367,56000.0
2013-04-23 14:25:00,56.05,56.19,56.05,56.13,59000.0,44.9286,45.0409,44.9286,44.9928,59000.0
2013-04-23 14:30:00,56.13,56.19,56.11,56.16,73400.0,44.9928,45.0409,44.9767,45.0168,73400.0
2013-04-23 14:35:00,56.15,56.24,56.12,56.17,58700.0,45.0088,45.0809,44.9848,45.0248,58700.0
2013-04-23 14:40:00,56.17,56.17,56.12,56.12,41300.0,45.0248,45.0248,44.9848,44.9848,41300.0
2013-04-23 14:45:00,56.12,56.17,56.11,56.11,36600.0,44.9848,45.0248,44.9767,44.9767,36600.0
2013-04-23 14:50:00,56.12,56.14,56.07,56.08,51600.0,44.9848,45.0008,44.9447,44.9527,51600.0
2013-04-23 14:55:00,56.08,56.14,56.08,56.12,49000.0,44.9527,45.0008,44.9527,44.9848,49000.0
2013-04-23 15:00:00,56.12,56.19,56.07,56.13,29200.0,44.9848,45.0409,44.9447,44.9928,29200.0
2013-04-23 15:05:00,56.13,56.19,56.13,56.16,36200.0,44.9928,45.0409,44.9928,45.0168,36200.0
2013-04-23 15:10:00,56.15,56.17,56.12,56.13,26300.0,45.0088,45.0248,44.9848,44.9928,26300.0
2013-04-23 15:15:00,56.13,56.2,56.12,56.15,38600.0,44.9928,45.0489,44.9848,45.0088,38600.0
2013-04-23 15:20:00,56.15,56.19,56.15,56.18,38400.0,45.0088,45.0409,45.0088,45.0329,38400.0
2013-04-23 15:25:00,56.18,56.29,56.17,56.27,48600.0,45.0329,45.121,45.0248,45.105,48600.0
2013-04-23 15:30:00,56.27,56.32,56.24,56.27,36000.0,45.105,45.1451,45.0809,45.105,36000.0
2013-04-23 15:35:00,56.26,56.27,56.23,56.24,45500.0,45.097,45.105,45.0729,45.0809,45500.0
2013-04-23 15:40:00,56.25,56.26,56.19,56.22,44100.0,45.089,45.097,45.0409,45.0649,44100.0
2013-04-23 15:45:00,56.23,56.32,56.2,56.32,90300.0,45.0729,45.1451,45.0489,45.1451,90300.0
2013-04-23 15:50:00,56.31,56.33,56.29,56.31,144100.0,45.1371,45.1531,45.121,45.1371,144100.0
2013-04-23 15:55:00,56.3,56.36,56.3,56.34,228500.0,45.129,45.1771,45.129,45.1611,228500.0
2013-04-24 09:30:00,56.25,56.5,56.23,56.32,92100.0,45.089,45.2894,45.0729,45.1451,92100.0
2013-04-24 09:35:00,56.31,56.38,56.24,56.29,93600.0,45.1371,45.1932,45.0809,45.121,93600.0
2013-04-24 09:40:00,56.3,56.45,56.29,56.38,78200.0,45.129,45.2493,45.121,45.1932,78200.0
2013-04-24 09:45:00,56.39,56.53,56.38,56.53,61400.0,45.2012,45.3134,45.1932,45.3134,61400.0
2013-04-24 09:50:00,56.51,56.55,56.4,56.54,54700.0,45.2974,45.3294,45.2092,45.3214,54700.0
2013-04-24 09:55:00,56.55,56.55,56.38,56.41,50900.0,45.3294,45.3294,45.1932,45.2172,50900.0
2013-04-24 10:00:00,56.4,56.45,56.27,56.29,55400.0,45.2092,45.2493,45.105,45.121,55400.0
2013-04-24 10:05:00,56.3,56.32,56.2,56.21,35400.0,45.129,45.1451,45.0489,45.0569,35400.0
2013-04-24 10:10:00,56.22,56.3,56.19,56.25,27900.0,45.0649,45.129,45.0409,45.089,27900.0
2013-04-24 10:15:00,56.26,56.36,56.26,56.32,27800.0,45.097,45.1771,45.097,45.1451,27800.0
2013-04-24 10:20:00,56.32,56.35,56.24,56.25,26700.0,45.1451,45.1691,45.0809,45.089,26700.0
2013-04-24 10:25:00,56.25,56.32,56.21,56.21,69800.0,45.089,45.1451,45.0569,45.0569,69800.0
2013-04-24 10:30:00,56.21,56.27,56.2,56.24,53500.0,45.0569,45.105,45.0489,45.0809,53500.0
2013-04-24 10:35:00,56.24,56.3,56.21,56.23,32900.0,45.0809,45.129,45.0569,45.0729,32900.0
2013-04-24 10:40:00,56.24,56.33,56.21,56.29,38400.0,45.0809,45.1531,45.0569,45.121,38400.0
2013-04-24 10:45:00,56.29,56.35,56.28,56.33,28400.0,45.121,45.1691,45.113,45.1531,28400.0
2013-04-24 10:50:00,56.32,56.32,56.25,56.28,27200.0,45.1451,45.1451,45.089,45.113,27200.0
2013-04-24 10:55:00,56.28,56.29,56.21,56.26,26800.0,45.113,45.121,45.0569,45.097,26800.0
2013-04-24 11:00:00,56.26,56.29,56.23,56.29,39900.0,45.097,45.121,45.0729,45.121,39900.0
2013-04-24 11:05:00,56.29,56.31,56.21,56.23,32300.0,45.121,45.1371,45.0569,45.0729,32300.0
2013-04-24 11:10:00,56.24,56.32,56.19,56.31,26800.0,45.0809,45.1451,45.0409,45.1371,26800.0
2013-04-24 11:15:00,56.3,56.41,56.3,56.4,25200.0,45.129,45.2172,45.129,45.2092,25200.0
2013-04-24 11:20:00,56.4,56.48,56.37,56.42,41100.0,45.2092,45.2733,45.1852,45.2252,41100.0
2013-04-24 11:25:00,56.42,56.5,56.4,56.5,30900.0,45.2252,45.2894,45.2092,45.2894,30900.0
2013-04-24 11:30:00,56.51,56.52,56.46,56.47,30100.0,45.2974,45.3054,45.2573,45.2653,30100.0
2013-04-24 11:35:00,56.48,56.53,56.43,56.47,47700.0,45.2733,45.3134,45.2332,45.2653,47700.0
2013-04-24 11:40:00,56.46,56.56,56.45,56.54,32200.0,45.2573,45.3375,45.2493,45.3214,32200.0
2013-04-24 11:45:00,56.53,56.54,56.47,56.5,31100.0,45.3134,45.3214,45.2653,45.2894,31100.0
2013-04-24 11:50:00,56.49,56.57,56.47,56.56,67800.0,45.2813,45.3455,45.2653,45.3375,67800.0
2013-04-24 11:55:00,56.54,56.64,56.54,56.62,32400.0,45.3214,45.4016,45.3214,45.3855,32400.0
2013-04-24 12:00:00,56.61,56.64,56.61,56.64,19900.0,45.3775,45.4016,45.3775,45.4016,19900.0
2013-04-24 12:05:00,56.65,56.68,56.64,56.67,36500.0,45.4096,45.4336,45.4016,45.4256,36500.0
2013-04-24 12:10:00,56.68,56.7,56.68,56.7,18800.0,45.4336,45.4497,45.4336,45.4497,18800.0
2013-04-24 12:15:00,56.69,56.75,56.68,56.73,33400.0,45.4417,45.4898,45.4336,45.4737,33400.0
2013-04-24 12:20:00,56.73,56.78,56.7,56.76,33400.0,45.4737,45.5138,45.4497,45.4978,33400.0
2013-04-24 12:25:00,56.76,56.82,56.74,56.82,37700.0,45.4978,45.5459,45.4817,45.5459,37700.0
2013-04-24 12:30:00,56.82,56.83,56.79,56.8,25500.0,45.5459,45.5539,45.5218,45.5298,25500.0
2013-04-24 12:35:00,56.79,56.83,56.77,56.81,38600.0,45.5218,45.5539,45.5058,45.5378,38600.0
2013-04-24 12:40:00,56.8,56.85,56.78,56.85,47600.0,45.5298,45.5699,45.5138,45.5699,47600.0
2013-04-24 12:45:00,56.84,56.85,56.76,56.8,30700.0,45.5619,45.5699,45.4978,45.5298,30700.0
2013-04-24 12:50:00,56.8,56.85,56.8,56.85,21200.0,45.5298,45.5699,45.5298,45.5699,21200.0
2013-04-24 12:55:00,56.83,56.9,56.83,56.86,23400.0,45.5539,45.61,45.5539,45.5779,23400.0
2013-04-24 13:00:00,56.85,56.87,56.79,56.8,14300.0,45.5699,45.5859,45.5218,45.5298,14300.0
2013-04-24 13:05:00,56.8,56.81,56.79,56.8,10000.0,45.5298,45.5378,45.5218,45.5298,10000.0
2013-04-24 13:10:00,56.8,56.86,56.78,56.8,64300.0,45.5298,45.5779,45.5138,45.5298,64300.0
2013-04-24 13:15:00,56.8,56.84,56.8,56.8,28000.0,45.5298,45.5619,45.5298,45.5298,28000.0
2013-04-24 13:20:00,56.79,56.89,56.78,56.88,24100.0,45.5218,45.602,45.5138,45.594,24100.0
2013-04-24 13:25:00,56.89,56.91,56.87,56.89,17200.0,45.602,45.618,45.5859,45.602,17200.0
2013-04-24 13:30:00,56.89,56.9,56.84,56.9,19300.0,45.602,45.61,45.5619,45.61,19300.0
2013-04-24 13:35:00,56.89,56.9,56.86,56.87,13200.0,45.602,45.61,45.5779,45.5859,13200.0
2013-04-24 13:40:00,56.88,56.91,56.87,56.91,22400.0,45.594,45.618,45.5859,45.618,22400.0
2013-04-24 13:45:00,56.9,56.95,56.89,56.91,60000.0,45.61,45.6501,45.602,45.618,60000.0
2013-04-24 13:50:00,56.92,56.92,56.82,56.83,28600.0,45.626,45.626,45.5459,45.5539,28600.0
2013-04-24 13:55:00,56.82,56.83,56.79,56.8,48800.0,45.5459,45.5539,45.5218,45.5298,48800.0
2013-04-24 14:00:00,56.8,56.94,56.8,56.93,57300.0,45.5298,45.6421,45.5298,45.634,57300.0
2013-04-24 14:05:00,56.93,56.94,56.55,56.7,1083200.0,45.634,45.6421,45.3294,45.4497,1083200.0
2013-04-24 14:10:00,56.7,56.72,56.5,56.64,386300.0,45.4497,45.4657,45.2894,45.4016,386300.0
2013-04-24 14:15:00,56.65,56.76,56.6,56.7,101200.0,45.4096,45.4978,45.3695,45.4497,101200.0
2013-04-24 14:20:00,56.7,56.73,56.67,56.7,86500.0,45.4497,45.4737,45.4256,45.4497,86500.0
2013-04-24 14:25:00,56.7,56.76,56.68,56.74,67100.0,45.4497,45.4978,45.4336,45.4817,67100.0
2013-04-24 14:30:00,56.75,56.75,56.71,56.74,38400.0,45.4898,45.4898,45.4577,45.4817,38400.0
2013-04-24 14:35:00,56.74,56.77,56.73,56.77,31900.0,45.4817,45.5058,45.4737,45.5058,31900.0
2013-04-24 14:40:00,56.78,56.82,56.77,56.81,74200.0,45.5138,45.5459,45.5058,45.5378,74200.0
2013-04-24 14:45:00,56.81,56.83,56.75,56.78,33500.0,45.5378,45.5539,45.4898,45.5138,33500.0
2013-04-24 14:50:00,56.78,56.85,56.78,56.85,43200.0,45.5138,45.5699,45.5138,45.5699,43200.0
2013-04-24 14:55:00,56.83,56.85,56.79,56.85,47200.0,45.5539,45.5699,45.5218,45.5699,47200.0
2013-04-24 15:00:00,56.85,56.89,56.85,56.88,53900.0,45.5699,45.602,45.5699,45.594,53900.0
2013-04-24 15:05:00,56.88,56.9,56.86,56.9,71700.0,45.594,45.61,45.5779,45.61,71700.0
2013-04-24 15:10:00,56.9,56.9,56.84,56.87,44900.0,45.61,45.61,45.5619,45.5859,44900.0
2013-04-24 15:15:00,56.87,56.93,56.87,56.88,49500.0,45.5859,45.634,45.5859,45.594,49500.0
2013-04-24 15:20:00,56.88,56.9,56.87,56.89,39800.0,45.594,45.61,45.5859,45.602,39800.0
2013-04-24 15:25:00,56.89,56.99,56.88,56.97,84300.0,45.602,45.6821,45.594,45.6661,84300.0
2013-04-24 15:30:00,56.96,57.03,56.96,57.0,97800.0,45.6581,45.7142,45.6581,45.6901,97800.0
2013-04-24 15:35:00,57.01,57.1,57.0,57.06,100500.0,45.6982,45.7703,45.6901,45.7382,100500.0
2013-04-24 15:40:00,57.07,57.11,57.04,57.04,90500.0,45.7463,45.7783,45.7222,45.7222,90500.0
2013-04-24 15:45:00,57.03,57.04,56.95,56.97,125900.0,45.7142,45.7222,45.6501,45.6661,125900.0
2013-04-24 15:50:00,56.96,57.01,56.95,56.98,115000.0,45.6581,45.6982,45.6501,45.6741,115000.0
2013-04-24 15:55:00,56.98,57.06,56.97,57.05,320500.0,45.6741,45.7382,45.6661,45.7302,320500.0
2013-04-25 09:30:00,57.05,57.12,57.0,57.07,186800.0,45.7302,45.7863,45.6901,45.7463,186800.0
2013-04-25 09:35:00,57.06,57.16,57.04,57.11,73600.0,45.7382,45.8184,45.7222,45.7783,73600.0
2013-04-25 09:40:00,57.08,57.22,57.03,57.13,71100.0,45.7543,45.8665,45.7142,45.7944,71100.0
2013-04-25 09:45:00,57.13,57.35,57.13,57.34,71400.0,45.7944,45.9707,45.7944,45.9627,71400.0
2013-04-25 09:50:00,57.36,57.46,57.33,57.46,80500.0,45.9787,46.0589,45.9547,46.0589,80500.0
2013-04-25 09:55:00,57.48,57.54,57.3,57.33,152200.0,46.0749,46.123,45.9306,45.9547,152200.0
2013-04-25 10:00:00,57.34,57.41,57.3,57.37,59700.0,45.9627,46.0188,45.9306,45.9867,59700.0
2013-04-25 10:05:00,57.36,57.41,57.33,57.34,43800.0,45.9787,46.0188,45.9547,45.9627,43800.0
2013-04-25 10:10:00,57.34,57.43,57.33,57.34,53800.0,45.9627,46.0348,45.9547,45.9627,53800.0
2013-04-25 10:15:00,57.35,57.41,57.32,57.4,55800.0,45.9707,46.0188,45.9467,46.0108,55800.0
2013-04-25 10:20:00,57.4,57.42,57.33,57.36,88400.0,46.0108,46.0268,45.9547,45.9787,88400.0
2013-04-25 10:25:00,57.35,57.49,57.35,57.45,59700.0,45.9707,46.0829,45.9707,46.0509,59700.0
2013-04-25 10:30:00,57.45,57.46,57.38,57.39,46200.0,46.0509,46.0589,45.9947,46.0028,46200.0
2013-04-25 10:35:00,57.38,57.49,57.37,57.48,17600.0,45.9947,46.0829,45.9867,46.0749,17600.0
2013-04-25 10:40:00,57.48,57.55,57.45,57.49,33500.0,46.0749,46.131,46.0509,46.0829,33500.0
2013-04-25 10:45:00,57.46,57.47,57.36,57.39,27500.0,46.0589,46.0669,45.9787,46.0028,27500.0
2013-04-25 10:50:00,57.4,57.42,57.35,57.38,49200.0,46.0108,46.0268,45.9707,45.9947,49200.0
2013-04-25 10:55:00,57.4,57.42,57.38,57.4,53400.0,46.0108,46.0268,45.9947,46.0108,53400.0
2013-04-25 11:00:00,57.4,57.5,57.4,57.48,23200.0,46.0108,46.0909,46.0108,46.0749,23200.0
2013-04-25 11:05:00,57.49,57.5,57.36,57.39,50500.0,46.0829,46.0909,45.9787,46.0028,50500.0
2013-04-25 11:10:00,57.38,57.39,57.35,57.35,17900.0,45.9947,46.0028,45.9707,45.9707,17900.0
2013-04-25 11:15:00,57.36,57.43,57.35,57.35,46400.0,45.9787,46.0348,45.9707,45.9707,46400.0
2013-04-25 11:20:00,57.35,57.36,57.29,57.35,40500.0,45.9707,45.9787,45.9226,45.9707,40500.0
2013-04-25 11:25:00,57.34,57.44,57.34,57.43,23600.0,45.9627,46.0428,45.9627,46.0348,23600.0
2013-04-25 11:30:00,57.43,57.54,57.42,57.51,26400.0,46.0348,46.123,46.0268,46.099,26400.0
2013-04-25 11:35:00,57.51,57.53,57.42,57.5,25000.0,46.099,46.115,46.0268,46.0909,25000.0
2013-04-25 11:40:00,57.49,57.51,57.47,57.47,13500.0,46.0829,46.099,46.0669,46.0669,13500.0
2013-04-25 11:45:00,57.47,57.51,57.46,57.49,22500.0,46.0669,46.099,46.0589,46.0829,22500.0
2013-04-25 11:50:00,57.5,57.51,57.48,57.51,22700.0,46.0909,46.099,46.0749,46.099,22700.0
2013-04-25 11:55:00,57.5,57.52,57.49,57.49,30500.0,46.0909,46.107,46.0829,46.0829,30500.0
2013-04-25 12:00:00,57.49,57.49,57.42,57.42,21500.0,46.0829,46.0829,46.0268,46.0268,21500.0
2013-04-25 12:05:00,57.4,57.4,57.32,57.32,66500.0,46.0108,46.0108,45.9467,45.9467,66500.0
2013-04-25 12:10:00,57.31,57.33,57.3,57.33,28100.0,45.9386,45.9547,45.9306,45.9547,28100.0
2013-04-25 12:15:00,57.32,57.32,57.27,57.27,16800.0,45.9467,45.9467,45.9066,45.9066,16800.0
2013-04-25 12:20:00,57.26,57.3,57.25,57.3,21200.0,45.8986,45.9306,45.8905,45.9306,21200.0
2013-04-25 12:25:00,57.3,57.33,57.29,57.3,23300.0,45.9306,45.9547,45.9226,45.9306,23300.0
2013-04-25 12:30:00,57.31,57.35,57.27,57.32,24600.0,45.9386,45.9707,45.9066,45.9467,24600.0
2013-04-25 12:35:00,57.33,57.35,57.25,57.25,19600.0,45.9547,45.9707,45.8905,45.8905,19600.0
2013-04-25 12:40:00,57.26,57.27,57.19,57.21,19800.0,45.8986,45.9066,45.8424,45.8585,19800.0
2013-04-25 12:45:00,57.21,57.22,57.18,57.2,9800.0,45.8585,45.8665,45.8344,45.8505,9800.0
2013-04-25 12:50:00,57.2,57.28,57.19,57.26,31100.0,45.8505,45.9146,45.8424,45.8986,31100.0
2013-04-25 12:55:00,57.25,57.28,57.23,57.28,16800.0,45.8905,45.9146,45.8745,45.9146,16800.0
2013-04-25 13:00:00,57.28,57.3,57.22,57.22,23800.0,45.9146,45.9306,45.8665,45.8665,23800.0
2013-04-25 13:05:00,57.22,57.25,57.2,57.22,19300.0,45.8665,45.8905,45.8505,45.8665,19300.0
2013-04-25 13:10:00,57.24,57.3,57.23,57.3,20100.0,45.8825,45.9306,45.8745,45.9306,20100.0
2013-04-25 13:15:00,57.29,57.39,57.29,57.39,26500.0,45.9226,46.0028,45.9226,46.0028,26500.0
2013-04-25 13:20:00,57.38,57.42,57.37,57.4,27200.0,45.9947,46.0268,45.9867,46.0108,27200.0
2013-04-25 13:25:00,57.4,57.46,57.38,57.42,25100.0,46.0108,46.0589,45.9947,46.0268,25100.0
2013-04-25 13:30:00,57.42,57.43,57.39,57.42,17600.0,46.0268,46.0348,46.0028,46.0268,17600.0
2013-04-25 13:35:00,57.41,57.41,57.34,57.34,18700.0,46.0188,46.0188,45.9627,45.9627,18700.0
2013-04-25 13:40:00,57.33,57.34,57.32,57.32,10300.0,45.9547,45.9627,45.9467,45.9467,10300.0
2013-04-25 13:45:00,57.31,57.33,57.28,57.31,15900.0,45.9386,45.9547,45.9146,45.9386,15900.0
2013-04-25 13:50:00,57.31,57.32,57.3,57.3,12800.0,45.9386,45.9467,45.9306,45.9306,12800.0
2013-04-25 13:55:00,57.31,57.41,57.31,57.41,28000.0,45.9386,46.0188,45.9386,46.0188,28000.0
2013-04-25 14:00:00,57.39,57.41,57.38,57.41,20500.0,46.0028,46.0188,45.9947,46.0188,20500.0
2013-04-25 14:05:00,57.41,57.41,57.37,57.38,23100.0,46.0188,46.0188,45.9867,45.9947,23100.0
2013-04-25 14:10:00,57.39,57.41,57.37,57.41,20900.0,46.0028,46.0188,45.9867,46.0188,20900.0
2013-04-25 14:15:00,57.41,57.41,57.37,57.39,17500.0,46.0188,46.0188,45.9867,46.0028,17500.0
2013-04-25 14:20:00,57.4,57.41,57.38,57.4,28600.0,46.0108,46.0188,45.9947,46.0108,28600.0
2013-04-25 14:25:00,57.39,57.42,57.38,57.4,45000.0,46.0028,46.0268,45.9947,46.0108,45000.0
2013-04-25 14:30:00,57.41,57.41,57.35,57.38,41000.0,46.0188,46.0188,45.9707,45.9947,41000.0
2013-04-25 14:35:00,57.39,57.39,57.36,57.37,22500.0,46.0028,46.0028,45.9787,45.9867,22500.0
2013-04-25 14:40:00,57.37,57.41,57.33,57.39,60900.0,45.9867,46.0188,45.9547,46.0028,60900.0
2013-04-25 14:45:00,57.38,57.42,57.38,57.38,21900.0,45.9947,46.0268,45.9947,45.9947,21900.0
2013-04-25 14:50:00,57.38,57.43,57.37,57.39,27100.0,45.9947,46.0348,45.9867,46.0028,27100.0
2013-04-25 14:55:00,57.38,57.39,57.28,57.31,17200.0,45.9947,46.0028,45.9146,45.9386,17200.0
2013-04-25 15:00:00,57.3,57.3,57.19,57.21,34200.0,45.9306,45.9306,45.8424,45.8585,34200.0
2013-04-25 15:05:00,57.22,57.22,57.06,57.13,38300.0,45.8665,45.8665,45.7382,45.7944,38300.0
2013-04-25 15:10:00,57.12,57.16,57.06,57.13,47300.0,45.7863,45.8184,45.7382,45.7944,47300.0
2013-04-25 15:15:00,57.14,57.14,56.99,57.02,47900.0,45.8024,45.8024,45.6821,45.7062,47900.0
2013-04-25 15:20:00,57.03,57.03,56.87,56.93,58500.0,45.7142,45.7142,45.5859,45.634,58500.0
2013-04-25 15:25:00,56.92,56.95,56.78,56.88,137400.0,45.626,45.6501,45.5138,45.594,137400.0
2013-04-25 15:30:00,56.87,56.97,56.84,56.96,93100.0,45.5859,45.6661,45.5619,45.6581,93100.0
2013-04-25 15:35:00,56.96,57.03,56.96,57.0,85600.0,45.6581,45.7142,45.6581,45.6901,85600.0
2013-04-25 15:40:00,57.0,57.02,56.96,56.98,44100.0,45.6901,45.7062,45.6581,45.6741,44100.0
2013-04-25 15:45:00,56.98,57.02,56.95,57.0,100700.0,45.6741,45.7062,45.6501,45.6901,100700.0
2013-04-25 15:50:00,57.01,57.01,56.9,56.91,124300.0,45.6982,45.6982,45.61,45.618,124300.0
2013-04-25 15:55:00,56.9,57.05,56.89,57.02,266800.0,45.61,45.7302,45.602,45.7062,266800.0
2013-04-26 09:30:00,57.17,57.39,56.96,57.21,101700.0,45.8264,46.0028,45.6581,45.8585,101700.0
2013-04-26 09:35:00,57.22,57.3,56.73,56.75,89600.0,45.8665,45.9306,45.4737,45.4898,89600.0
2013-04-26 09:40:00,56.76,56.82,56.67,56.79,38700.0,45.4978,45.5459,45.4256,45.5218,38700.0
2013-04-26 09:45:00,56.77,56.85,56.68,56.73,52000.0,45.5058,45.5699,45.4336,45.4737,52000.0
2013-04-26 09:50:00,56.74,57.02,56.68,56.99,70200.0,45.4817,45.7062,45.4336,45.6821,70200.0
2013-04-26 09:55:00,57.01,57.15,56.98,57.14,81000.0,45.6982,45.8104,45.6741,45.8024,81000.0
2013-04-26 10:00:00,57.12,57.24,57.11,57.18,46800.0,45.7863,45.8825,45.7783,45.8344,46800.0
2013-04-26 10:05:00,57.19,57.23,57.1,57.14,33200.0,45.8424,45.8745,45.7703,45.8024,33200.0
2013-04-26 10:10:00,57.14,57.21,57.0,57.03,73200.0,45.8024,45.8585,45.6901,45.7142,73200.0
2013-04-26 10:15:00,57.04,57.05,56.98,57.0,30300.0,45.7222,45.7302,45.6741,45.6901,30300.0
2013-04-26 10:20:00,57.01,57.08,56.95,57.05,26700.0,45.6982,45.7543,45.6501,45.7302,26700.0
2013-04-26 10:25:00,57.04,57.11,57.04,57.1,22000.0,45.7222,45.7783,45.7222,45.7703,22000.0
2013-04-26 10:30:00,57.1,57.11,56.99,57.03,49000.0,45.7703,45.7783,45.6821,45.7142,49000.0
2013-04-26 10:35:00,57.02,57.1,56.98,57.09,23500.0,45.7062,45.7703,45.6741,45.7623,23500.0
2013-04-26 10:40:00,57.1,57.15,57.05,57.1,21800.0,45.7703,45.8104,45.7302,45.7703,21800.0
2013-04-26 10:45:00,57.12,57.13,57.08,57.12,16800.0,45.7863,45.7944,45.7543,45.7863,16800.0
2013-04-26 10:50:00,57.12,57.12,57.03,57.03,78500.0,45.7863,45.7863,45.7142,45.7142,78500.0
2013-04-26 10:55:00,57.04,57.14,57.04,57.1,33200.0,45.7222,45.8024,45.7222,45.7703,33200.0
2013-04-26 11:00:00,57.09,57.12,57.06,57.09,33100.0,45.7623,45.7863,45.7382,45.7623,33100.0
2013-04-26 11:05:00,57.08,57.11,57.06,57.06,21400.0,45.7543,45.7783,45.7382,45.7382,21400.0
2013-04-26 11:10:00,57.07,57.11,57.05,57.06,30600.0,45.7463,45.7783,45.7302,45.7382,30600.0
2013-04-26 11:15:00,57.07,57.09,57.04,57.04,24300.0,45.7463,45.7623,45.7222,45.7222,24300.0
2013-04-26 11:20:00,57.04,57.14,57.03,57.14,65000.0,45.7222,45.8024,45.7142,45.8024,65000.0
2013-04-26 11:25:00,57.14,57.19,57.09,57.11,32500.0,45.8024,45.8424,45.7623,45.7783,32500.0
2013-04-26 11:30:00,57.1,57.17,57.06,57.16,21200.0,45.7703,45.8264,45.7382,45.8184,21200.0
2013-04-26 11:35:00,57.18,57.18,57.06,57.1,18100.0,45.8344,45.8344,45.7382,45.7703,18100.0
2013-04-26 11:40:00,57.1,57.13,57.05,57.06,24900.0,45.7703,45.7944,45.7302,45.7382,24900.0
2013-04-26 11:45:00,57.06,57.08,57.04,57.04,19400.0,45.7382,45.7543,45.7222,45.7222,19400.0
2013-04-26 11:50:00,57.04,57.04,56.93,57.01,37200.0,45.7222,45.7222,45.634,45.6982,37200.0
2013-04-26 11:55:00,57.0,57.0,56.89,56.94,44000.0,45.6901,45.6901,45.602,45.6421,44000.0
2013-04-26 12:00:00,56.94,56.96,56.83,56.95,29800.0,45.6421,45.6581,45.5539,45.6501,29800.0
2013-04-26 12:05:00,56.96,57.0,56.94,56.99,24600.0,45.6581,45.6901,45.6421,45.6821,24600.0
2013-04-26 12:10:00,56.99,57.02,56.92,56.92,21500.0,45.6821,45.7062,45.626,45.626,21500.0
2013-04-26 12:15:00,56.93,56.98,56.91,56.94,26000.0,45.634,45.6741,45.618,45.6421,26000.0
2013-04-26 12:20:00,56.93,56.97,56.9,56.93,15300.0,45.634,45.6661,45.61,45.634,15300.0
2013-04-26 12:25:00,56.91,56.98,56.91,56.96,22100.0,45.618,45.6741,45.618,45.6581,22100.0
2013-04-26 12:30:00,56.95,56.96,56.9,56.93,18100.0,45.6501,45.6581,45.61,45.634,18100.0
2013-04-26 12:35:00,56.93,56.95,56.87,56.88,15900.0,45.634,45.6501,45.5859,45.594,15900.0
2013-04-26 12:40:00,56.89,56.93,56.87,56.87,22800.0,45.602,45.634,45.5859,45.5859,22800.0
2013-04-26 12:45:00,56.85,56.94,56.84,56.94,14700.0,45.5699,45.6421,45.5619,45.6421,14700.0
2013-04-26 12:50:00,56.94,57.07,56.94,57.06,18300.0,45.6421,45.7463,45.6421,45.7382,18300.0
2013-04-26 12:55:00,57.06,57.09,57.02,57.07,17100.0,45.7382,45.7623,45.7062,45.7463,17100.0
2013-04-26 13:00:00,57.04,57.05,57.01,57.03,15400.0,45.7222,45.7302,45.6982,45.7142,15400.0
2013-04-26 13:05:00,57.04,57.06,57.02,57.04,22300.0,45.7222,45.7382,45.7062,45.7222,22300.0
2013-04-26 13:10:00,57.04,57.04,56.97,56.99,29800.0,45.7222,45.7222,45.6661,45.6821,29800.0
2013-04-26 13:15:00,56.99,57.01,56.96,56.97,25500.0,45.6821,45.6982,45.6581,45.6661,25500.0
2013-04-26 13:20:00,56.96,57.04,56.96,57.03,29200.0,45.6581,45.7222,45.6581,45.7142,29200.0
2013-04-26 13:25:00,57.03,57.1,57.03,57.1,26000.0,45.7142,45.7703,45.7142,45.7703,26000.0
2013-04-26 13:30:00,57.09,57.15,57.08,57.13,27900.0,45.7623,45.8104,45.7543,45.7944,27900.0
2013-04-26 13:35:00,57.11,57.15,57.11,57.14,29400.0,45.7783,45.8104,45.7783,45.8024,29400.0
2013-04-26 13:40:00,57.14,57.17,57.12,57.16,23700.0,45.8024,45.8264,45.7863,45.8184,23700.0
2013-04-26 13:45:00,57.16,57.18,57.1,57.11,17500.0,45.8184,45.8344,45.7703,45.7783,17500.0
2013-04-26 13:50:00,57.09,57.13,57.09,57.09,14300.0,45.7623,45.7944,45.7623,45.7623,14300.0
2013-04-26 13:55:00,57.1,57.11,57.07,57.07,11200.0,45.7703,45.7783,45.7463,45.7463,11200.0
2013-04-26 14:00:00,57.07,57.11,57.05,57.1,21100.0,45.7463,45.7783,45.7302,45.7703,21100.0
2013-04-26 14:05:00,57.09,57.12,57.08,57.08,13800.0,45.7623,45.7863,45.7543,45.7543,13800.0
2013-04-26 14:10:00,57.08,57.12,57.05,57.06,18300.0,45.7543,45.7863,45.7302,45.7382,18300.0
2013-04-26 14:15:00,57.06,57.09,57.06,57.08,16300.0,45.7382,45.7623,45.7382,45.7543,16300.0
2013-04-26 14:20:00,57.08,57.08,57.03,57.05,26500.0,45.7543,45.7543,45.7142,45.7302,26500.0
2013-04-26 14:25:00,57.06,57.06,57.02,57.06,20000.0,45.7382,45.7382,45.7062,45.7382,20000.0
2013-04-26 14:30:00,57.06,57.09,57.02,57.04,21500.0,45.7382,45.7623,45.7062,45.7222,21500.0
2013-04-26 14:35:00,57.04,57.05,57.01,57.04,18700.0,45.7222,45.7302,45.6982,45.7222,18700.0
2013-04-26 14:40:00,57.05,57.05,57.01,57.04,15800.0,45.7302,45.7302,45.6982,45.7222,15800.0
2013-04-26 14:45:00,57.04,57.1,57.03,57.1,12700.0,45.7222,45.7703,45.7142,45.7703,12700.0
2013-04-26 14:50:00,57.11,57.16,57.09,57.14,20600.0,45.7783,45.8184,45.7623,45.8024,20600.0
2013-04-26 14:55:00,57.14,57.17,57.11,57.13,14700.0,45.8024,45.8264,45.7783,45.7944,14700.0
2013-04-26 15:00:00,57.1,57.18,57.09,57.16,37800.0,45.7703,45.8344,45.7623,45.8184,37800.0
2013-04-26 15:05:00,57.17,57.19,57.14,57.19,25400.0,45.8264,45.8424,45.8024,45.8424,25400.0
2013-04-26 15:10:00,57.19,57.2,57.12,57.15,29400.0,45.8424,45.8505,45.7863,45.8104,29400.0
2013-04-26 15:15:00,57.15,57.16,57.08,57.08,19100.0,45.8104,45.8184,45.7543,45.7543,19100.0
2013-04-26 15:20:00,57.09,57.09,57.04,57.05,19000.0,45.7623,45.7623,45.7222,45.7302,19000.0
2013-04-26 15:25:00,57.06,57.13,57.05,57.11,31300.0,45.7382,45.7944,45.7302,45.7783,31300.0
2013-04-26 15:30:00,57.11,57.16,57.1,57.16,28800.0,45.7783,45.8184,45.7703,45.8184,28800.0
2013-04-26 15:35:00,57.16,57.17,57.12,57.16,41800.0,45.8184,45.8264,45.7863,45.8184,41800.0
2013-04-26 15:40:00,57.15,57.21,57.15,57.2,42000.0,45.8104,45.8585,45.8104,45.8505,42000.0
2013-04-26 15:45:00,57.2,57.2,57.08,57.14,54100.0,45.8505,45.8505,45.7543,45.8024,54100.0
2013-04-26 15:50:00,57.13,57.14,57.09,57.12,63000.0,45.7944,45.8024,45.7623,45.7863,63000.0
2013-04-26 15:55:00,57.11,57.16,57.04,57.15,219200.0,45.7783,45.8184,45.7222,45.8104,219200.0
2013-04-29 09:30:00,57.3,57.56,57.25,57.38,88900.0,45.9306,46.139,45.8905,45.9947,88900.0
2013-04-29 09:35:00,57.37,57.44,57.27,57.31,43200.0,45.9867,46.0428,45.9066,45.9386,43200.0
2013-04-29 09:40:00,57.3,57.3,57.2,57.25,53600.0,45.9306,45.9306,45.8505,45.8905,53600.0
2013-04-29 09:45:00,57.26,57.28,57.23,57.25,42500.0,45.8986,45.9146,45.8745,45.8905,42500.0
2013-04-29 09:50:00,57.25,57.3,57.23,57.27,40300.0,45.8905,45.9306,45.8745,45.9066,40300.0
2013-04-29 09:55:00,57.28,57.38,57.25,57.37,43000.0,45.9146,45.9947,45.8905,45.9867,43000.0
2013-04-29 10:00:00,57.38,57.46,57.31,57.45,30200.0,45.9947,46.0589,45.9386,46.0509,30200.0
2013-04-29 10:05:00,57.46,57.48,57.36,57.39,39600.0,46.0589,46.0749,45.9787,46.0028,39600.0
2013-04-29 10:10:00,57.38,57.41,57.35,57.39,46300.0,45.9947,46.0188,45.9707,46.0028,46300.0
2013-04-29 10:15:00,57.39,57.48,57.39,57.44,23400.0,46.0028,46.0749,46.0028,46.0428,23400.0
2013-04-29 10:20:00,57.44,57.46,57.36,57.43,105100.0,46.0428,46.0589,45.9787,46.0348,105100.0
2013-04-29 10:25:00,57.43,57.48,57.4,57.42,31000.0,46.0348,46.0749,46.0108,46.0268,31000.0
2013-04-29 10:30:00,57.42,57.47,57.4,57.43,18300.0,46.0268,46.0669,46.0108,46.0348,18300.0
2013-04-29 10:35:00,57.44,57.5,57.44,57.48,17300.0,46.0428,46.0909,46.0428,46.0749,17300.0
2013-04-29 10:40:00,57.47,57.55,57.46,57.55,65500.0,46.0669,46.131,46.0589,46.131,65500.0
2013-04-29 10:45:00,57.55,57.57,57.53,57.55,27300.0,46.131,46.147,46.115,46.131,27300.0
2013-04-29 10:50:00,57.55,57.55,57.5,57.5,17600.0,46.131,46.131,46.0909,46.0909,17600.0
2013-04-29 10:55:00,57.5,57.51,57.42,57.48,41800.0,46.0909,46.099,46.0268,46.0749,41800.0
2013-04-29 11:00:00,57.48,57.51,57.45,57.47,20500.0,46.0749,46.099,46.0509,46.0669,20500.0
2013-04-29 11:05:00,57.47,57.54,57.47,57.5,21500.0,46.0669,46.123,46.0669,46.0909,21500.0
2013-04-29 11:10:00,57.5,57.54,57.47,57.5,16700.0,46.0909,46.123,46.0669,46.0909,16700.0
2013-04-29 11:15:00,57.49,57.5,57.46,57.48,22600.0,46.0829,46.0909,46.0589,46.0749,22600.0
2013-04-29 11:20:00,57.48,57.54,57.48,57.54,27000.0,46.0749,46.123,46.0749,46.123,27000.0
2013-04-29 11:25:00,57.54,57.56,57.5,57.5,19700.0,46.123,46.139,46.0909,46.0909,19700.0
2013-04-29 11:30:00,57.5,57.51,57.48,57.48,41600.0,46.0909,46.099,46.0749,46.0749,41600.0
2013-04-29 11:35:00,57.48,57.5,57.45,57.46,33600.0,46.0749,46.0909,46.0509,46.0589,33600.0
2013-04-29 11:40:00,57.46,57.46,57.37,57.4,54200.0,46.0589,46.0589,45.9867,46.0108,54200.0
2013-04-29 11:45:00,57.39,57.43,57.37,57.38,25600.0,46.0028,46.0348,45.9867,45.9947,25600.0
2013-04-29 11:50:00,57.38,57.4,57.37,57.37,22100.0,45.9947,46.0108,45.9867,45.9867,22100.0
2013-04-29 11:55:00,57.37,57.4,57.37,57.4,31600.0,45.9867,46.0108,45.9867,46.0108,31600.0
2013-04-29 12:00:00,57.4,57.42,57.37,57.4,48600.0,46.0108,46.0268,45.9867,46.0108,48600.0
2013-04-29 12:05:00,57.4,57.41,57.36,57.39,55500.0,46.0108,46.0188,45.9787,46.0028,55500.0
2013-04-29 12:10:00,57.4,57.41,57.36,57.38,46100.0,46.0108,46.0188,45.9787,45.9947,46100.0
2013-04-29 12:15:00,57.37,57.37,57.34,57.35,31100.0,45.9867,45.9867,45.9627,45.9707,31100.0
2013-04-29 12:20:00,57.35,57.37,57.33,57.35,21400.0,45.9707,45.9867,45.9547,45.9707,21400.0
2013-04-29 12:25:00,57.36,57.37,57.34,57.36,57200.0,45.9787,45.9867,45.9627,45.9787,57200.0
2013-04-29 12:30:00,57.36,57.38,57.34,57.36,62200.0,45.9787,45.9947,45.9627,45.9787,62200.0
2013-04-29 12:35:00,57.35,57.4,57.35,57.39,33900.0,45.9707,46.0108,45.9707,46.0028,33900.0
2013-04-29 12:40:00,57.39,57.42,57.36,57.36,17900.0,46.0028,46.0268,45.9787,45.9787,17900.0
2013-04-29 12:45:00,57.36,57.39,57.35,57.39,14200.0,45.9787,46.0028,45.9707,46.0028,14200.0
2013-04-29 12:50:00,57.39,57.39,57.34,57.35,51000.0,46.0028,46.0028,45.9627,45.9707,51000.0
2013-04-29 12:55:00,57.35,57.37,57.33,57.36,49200.0,45.9707,45.9867,45.9547,45.9787,49200.0
2013-04-29 13:00:00,57.36,57.37,57.34,57.36,24300.0,45.9787,45.9867,45.9627,45.9787,24300.0
2013-04-29 13:05:00,57.36,57.37,57.35,57.36,21000.0,45.9787,45.9867,45.9707,45.9787,21000.0
2013-04-29 13:10:00,57.37,57.37,57.32,57.33,30200.0,45.9867,45.9867,45.9467,45.9547,30200.0
2013-04-29 13:15:00,57.32,57.33,57.25,57.3,124100.0,45.9467,45.9547,45.8905,45.9306,124100.0
2013-04-29 13:20:00,57.3,57.32,57.26,57.28,23300.0,45.9306,45.9467,45.8986,45.9146,23300.0
2013-04-29 13:25:00,57.29,57.29,57.25,57.27,16700.0,45.9226,45.9226,45.8905,45.9066,16700.0
2013-04-29 13:30:00,57.26,57.29,57.26,57.29,27900.0,45.8986,45.9226,45.8986,45.9226,27900.0
2013-04-29 13:35:00,57.29,57.31,57.28,57.3,21000.0,45.9226,45.9386,45.9146,45.9306,21000.0
2013-04-29 13:40:00,57.3,57.32,57.3,57.31,65800.0,45.9306,45.9467,45.9306,45.9386,65800.0
2013-04-29 13:45:00,57.3,57.32,57.3,57.3,56400.0,45.9306,45.9467,45.9306,45.9306,56400.0
2013-04-29 13:50:00,57.29,57.29,57.23,57.26,34200.0,45.9226,45.9226,45.8745,45.8986,34200.0
2013-04-29 13:55:00,57.25,57.3,57.24,57.29,45700.0,45.8905,45.9306,45.8825,45.9226,45700.0
2013-04-29 14:00:00,57.3,57.31,57.2,57.23,79300.0,45.9306,45.9386,45.8505,45.8745,79300.0
2013-04-29 14:05:00,57.24,57.3,57.23,57.25,295900.0,45.8825,45.9306,45.8745,45.8905,295900.0
2013-04-29 14:10:00,57.25,57.31,57.25,57.3,49900.0,45.8905,45.9386,45.8905,45.9306,49900.0
2013-04-29 14:15:00,57.3,57.31,57.28,57.28,197100.0,45.9306,45.9386,45.9146,45.9146,197100.0
2013-04-29 14:20:00,57.27,57.31,57.27,57.31,35000.0,45.9066,45.9386,45.9066,45.9386,35000.0
2013-04-29 14:25:00,57.31,57.31,57.3,57.3,73300.0,45.9386,45.9386,45.9306,45.9306,73300.0
2013-04-29 14:30:00,57.3,57.31,57.3,57.31,74200.0,45.9306,45.9386,45.9306,45.9386,74200.0
2013-04-29 14:35:00,57.3,57.31,57.3,57.3,58600.0,45.9306,45.9386,45.9306,45.9306,58600.0
2013-04-29 14:40:00,57.31,57.31,57.3,57.3,17100.0,45.9386,45.9386,45.9306,45.9306,17100.0
2013-04-29 14:45:00,57.3,57.32,57.3,57.3,41500.0,45.9306,45.9467,45.9306,45.9306,41500.0
2013-04-29 14:50:00,57.3,57.32,57.3,57.31,54300.0,45.9306,45.9467,45.9306,45.9386,54300.0
2013-04-29 14:55:00,57.31,57.32,57.3,57.32,23900.0,45.9386,45.9467,45.9306,45.9467,23900.0
2013-04-29 15:00:00,57.32,57.34,57.3,57.31,41800.0,45.9467,45.9627,45.9306,45.9386,41800.0
2013-04-29 15:05:00,57.3,57.32,57.3,57.31,55700.0,45.9306,45.9467,45.9306,45.9386,55700.0
2013-04-29 15:10:00,57.32,57.33,57.3,57.3,127900.0,45.9467,45.9547,45.9306,45.9306,127900.0
2013-04-29 15:15:00,57.3,57.33,57.28,57.32,101900.0,45.9306,45.9547,45.9146,45.9467,101900.0
2013-04-29 15:20:00,57.31,57.34,57.3,57.32,71400.0,45.9386,45.9627,45.9306,45.9467,71400.0
2013-04-29 15:25:00,57.31,57.36,57.28,57.34,114400.0,45.9386,45.9787,45.9146,45.9627,114400.0
2013-04-29 15:30:00,57.35,57.44,57.3,57.43,107000.0,45.9707,46.0428,45.9306,46.0348,107000.0
2013-04-29 15:35:00,57.43,57.45,57.37,57.39,76800.0,46.0348,46.0509,45.9867,46.0028,76800.0
2013-04-29 15:40:00,57.39,57.42,57.39,57.42,26700.0,46.0028,46.0268,46.0028,46.0268,26700.0
2013-04-29 15:45:00,57.42,57.45,57.38,57.38,67600.0,46.0268,46.0509,45.9947,45.9947,67600.0
2013-04-29 15:50:00,57.38,57.42,57.36,57.41,176600.0,45.9947,46.0268,45.9787,46.0188,176600.0
2013-04-29 15:55:00,57.4,57.51,57.39,57.5,308900.0,46.0108,46.099,46.0028,46.0909,308900.0
2013-04-30 09:30:00,57.49,57.66,57.46,57.5,118800.0,46.0829,46.2192,46.0589,46.0909,118800.0
2013-04-30 09:35:00,57.52,57.61,57.47,57.61,48500.0,46.107,46.1791,46.0669,46.1791,48500.0
2013-04-30 09:40:00,57.6,57.6,57.39,57.42,42600.0,46.1711,46.1711,46.0028,46.0268,42600.0
2013-04-30 09:45:00,57.45,57.53,57.38,57.52,31500.0,46.0509,46.115,45.9947,46.107,31500.0
2013-04-30 09:50:00,57.51,57.54,57.4,57.54,51500.0,46.099,46.123,46.0108,46.123,51500.0
2013-04-30 09:55:00,57.54,57.57,57.48,57.5,45800.0,46.123,46.147,46.0749,46.0909,45800.0
2013-04-30 10:00:00,57.51,57.62,57.45,57.53,62800.0,46.099,46.1871,46.0509,46.115,62800.0
2013-04-30 10:05:00,57.52,57.52,57.33,57.33,36400.0,46.107,46.107,45.9547,45.9547,36400.0
2013-04-30 10:10:00,57.33,57.49,57.33,57.42,31200.0,45.9547,46.0829,45.9547,46.0268,31200.0
2013-04-30 10:15:00,57.4,57.45,57.39,57.41,22500.0,46.0108,46.0509,46.0028,46.0188,22500.0
2013-04-30 10:20:00,57.41,57.48,57.39,57.4,22800.0,46.0188,46.0749,46.0028,46.0108,22800.0
2013-04-30 10:25:00,57.4,57.45,57.38,57.43,17000.0,46.0108,46.0509,45.9947,46.0348,17000.0
2013-04-30 10:30:00,57.43,57.52,57.39,57.49,30900.0,46.0348,46.107,46.0028,46.0829,30900.0
2013-04-30 10:35:00,57.49,57.54,57.48,57.51,20700.0,46.0829,46.123,46.0749,46.099,20700.0
2013-04-30 10:40:00,57.51,57.57,57.46,57.54,16100.0,46.099,46.147,46.0589,46.123,16100.0
2013-04-30 10:45:00,57.54,57.55,57.47,57.55,25900.0,46.123,46.131,46.0669,46.131,25900.0
2013-04-30 10:50:00,57.56,57.61,57.54,57.56,16000.0,46.139,46.1791,46.123,46.139,16000.0
2013-04-30 10:55:00,57.56,57.59,57.54,57.58,17600.0,46.139,46.1631,46.123,46.1551,17600.0
2013-04-30 11:00:00,57.58,57.6,57.54,57.59,29400.0,46.1551,46.1711,46.123,46.1631,29400.0
2013-04-30 11:05:00,57.6,57.69,57.59,57.67,29500.0,46.1711,46.2432,46.1631,46.2272,29500.0
2013-04-30 11:10:00,57.67,57.69,57.61,57.63,30700.0,46.2272,46.2432,46.1791,46.1951,30700.0
2013-04-30 11:15:00,57.64,57.68,57.62,57.68,128100.0,46.2032,46.2352,46.1871,46.2352,128100.0
2013-04-30 11:20:00,57.67,57.7,57.67,57.68,16600.0,46.2272,46.2513,46.2272,46.2352,16600.0
2013-04-30 11:25:00,57.68,57.73,57.66,57.7,11500.0,46.2352,46.2753,46.2192,46.2513,11500.0
2013-04-30 11:30:00,57.7,57.7,57.64,57.64,30400.0,46.2513,46.2513,46.2032,46.2032,30400.0
2013-04-30 11:35:00,57.65,57.69,57.62,57.69,23900.0,46.2112,46.2432,46.1871,46.2432,23900.0
2013-04-30 11:40:00,57.67,57.79,57.66,57.76,58500.0,46.2272,46.3234,46.2192,46.2993,58500.0
2013-04-30 11:45:00,57.76,57.8,57.75,57.77,19300.0,46.2993,46.3314,46.2913,46.3074,19300.0
2013-04-30 11:50:00,57.77,57.86,57.77,57.86,29000.0,46.3074,46.3795,46.3074,46.3795,29000.0
2013-04-30 11:55:00,57.84,57.87,57.8,57.85,41700.0,46.3635,46.3875,46.3314,46.3715,41700.0
2013-04-30 12:00:00,57.85,57.87,57.81,57.85,35000.0,46.3715,46.3875,46.3394,46.3715,35000.0
2013-04-30 12:05:00,57.85,57.89,57.82,57.82,32100.0,46.3715,46.4036,46.3474,46.3474,32100.0
2013-04-30 12:10:00,57.82,57.86,57.81,57.82,12000.0,46.3474,46.3795,46.3394,46.3474,12000.0
2013-04-30 12:15:00,57.83,57.84,57.7,57.73,21600.0,46.3555,46.3635,46.2513,46.2753,21600.0
2013-04-30 12:20:00,57.74,57.78,57.73,57.74,14600.0,46.2833,46.3154,46.2753,46.2833,14600.0
2013-04-30 12:25:00,57.75,57.78,57.71,57.71,12700.0,46.2913,46.3154,46.2593,46.2593,12700.0
2013-04-30 12:30:00,57.71,57.78,57.71,57.77,25900.0,46.2593,46.3154,46.2593,46.3074,25900.0
2013-04-30 12:35:00,57.77,57.8,57.7,57.7,20400.0,46.3074,46.3314,46.2513,46.2513,20400.0
2013-04-30 12:40:00,57.7,57.73,57.66,57.73,20300.0,46.2513,46.2753,46.2192,46.2753,20300.0
2013-04-30 12:45:00,57.73,57.79,57.72,57.79,19600.0,46.2753,46.3234,46.2673,46.3234,19600.0
2013-04-30 12:50:00,57.78,57.82,57.78,57.8,32600.0,46.3154,46.3474,46.3154,46.3314,32600.0
2013-04-30 12:55:00,57.81,57.91,57.81,57.9,33100.0,46.3394,46.4196,46.3394,46.4116,33100.0
2013-04-30 13:00:00,57.9,57.93,57.89,57.89,26400.0,46.4116,46.4356,46.4036,46.4036,26400.0
2013-04-30 13:05:00,57.9,57.93,57.87,57.91,37100.0,46.4116,46.4356,46.3875,46.4196,37100.0
2013-04-30 13:10:00,57.9,57.93,57.87,57.9,26200.0,46.4116,46.4356,46.3875,46.4116,26200.0
2013-04-30 13:15:00,57.9,57.93,57.88,57.89,21200.0,46.4116,46.4356,46.3955,46.4036,21200.0
2013-04-30 13:20:00,57.89,57.9,57.87,57.88,32300.0,46.4036,46.4116,46.3875,46.3955,32300.0
2013-04-30 13:25:00,57.87,57.88,57.86,57.86,21600.0,46.3875,46.3955,46.3795,46.3795,21600.0
2013-04-30 13:30:00,57.86,57.86,57.8,57.8,17400.0,46.3795,46.3795,46.3314,46.3314,17400.0
2013-04-30 13:35:00,57.8,57.83,57.78,57.82,18400.0,46.3314,46.3555,46.3154,46.3474,18400.0
2013-04-30 13:40:00,57.82,57.83,57.79,57.83,19500.0,46.3474,46.3555,46.3234,46.3555,19500.0
2013-04-30 13:45:00,57.83,57.84,57.8,57.83,19900.0,46.3555,46.3635,46.3314,46.3555,19900.0
2013-04-30 13:50:00,57.83,57.84,57.81,57.82,23600.0,46.3555,46.3635,46.3394,46.3474,23600.0
2013-04-30 13:55:00,57.82,57.84,57.82,57.83,18700.0,46.3474,46.3635,46.3474,46.3555,18700.0
2013-04-30 14:00:00,57.83,57.83,57.78,57.8,86900.0,46.3555,46.3555,46.3154,46.3314,86900.0
2013-04-30 14:05:00,57.8,57.81,57.69,57.69,17900.0,46.3314,46.3394,46.2432,46.2432,17900.0
2013-04-30 14:10:00,57.68,57.71,57.67,57.68,17600.0,46.2352,46.2593,46.2272,46.2352,17600.0
2013-04-30 14:15:00,57.67,57.68,57.62,57.65,14900.0,46.2272,46.2352,46.1871,46.2112,14900.0
2013-04-30 14:20:00,57.63,57.65,57.58,57.61,25300.0,46.1951,46.2112,46.1551,46.1791,25300.0
2013-04-30 14:25:00,57.61,57.67,57.61,57.63,13900.0,46.1791,46.2272,46.1791,46.1951,13900.0
2013-04-30 14:30:00,57.64,57.68,57.63,57.64,22600.0,46.2032,46.2352,46.1951,46.2032,22600.0
2013-04-30 14:35:00,57.64,57.7,57.63,57.68,26500.0,46.2032,46.2513,46.1951,46.2352,26500.0
2013-04-30 14:40:00,57.69,57.7,57.67,57.69,19100.0,46.2432,46.2513,46.2272,46.2432,19100.0
2013-04-30 14:45:00,57.69,57.69,57.65,57.67,24400.0,46.2432,46.2432,46.2112,46.2272,24400.0
2013-04-30 14:50:00,57.66,57.69,57.64,57.69,17900.0,46.2192,46.2432,46.2032,46.2432,17900.0
2013-04-30 14:55:00,57.69,57.72,57.65,57.65,24100.0,46.2432,46.2673,46.2112,46.2112,24100.0
2013-04-30 15:00:00,57.66,57.68,57.54,57.55,64900.0,46.2192,46.2352,46.123,46.131,64900.0
2013-04-30 15:05:00,57.55,57.62,57.48,57.6,52000.0,46.131,46.1871,46.0749,46.1711,52000.0
2013-04-30 15:10:00,57.6,57.63,57.59,57.6,24200.0,46.1711,46.1951,46.1631,46.1711,24200.0
2013-04-30 15:15:00,57.61,57.72,57.61,57.7,21900.0,46.1791,46.2673,46.1791,46.2513,21900.0
2013-04-30 15:20:00,57.7,57.71,57.67,57.68,27400.0,46.2513,46.2593,46.2272,46.2352,27400.0
2013-04-30 15:25:00,57.68,57.7,57.66,57.68,25300.0,46.2352,46.2513,46.2192,46.2352,25300.0
2013-04-30 15:30:00,57.67,57.69,57.64,57.65,47100.0,46.2272,46.2432,46.2032,46.2112,47100.0
2013-04-30 15:35:00,57.65,57.7,57.63,57.68,45200.0,46.2112,46.2513,46.1951,46.2352,45200.0
2013-04-30 15:40:00,57.68,57.7,57.67,57.7,39400.0,46.2352,46.2513,46.2272,46.2513,39400.0
2013-04-30 15:45:00,57.7,57.72,57.68,57.69,70500.0,46.2513,46.2673,46.2352,46.2432,70500.0
2013-04-30 15:50:00,57.7,57.77,57.69,57.75,102200.0,46.2513,46.3074,46.2432,46.2913,102200.0
2013-04-30 15:55:00,57.74,57.87,57.69,57.78,256500.0,46.2833,46.3875,46.2432,46.3154,256500.0
2013-05-01 09:30:00,57.78,57.85,57.63,57.69,96600.0,46.3154,46.3715,46.1951,46.2432,96600.0
2013-05-01 09:35:00,57.7,57.7,57.58,57.59,65900.0,46.2513,46.2513,46.1551,46.1631,65900.0
2013-05-01 09:40:00,57.6,57.61,57.4,57.54,39500.0,46.1711,46.1791,46.0108,46.123,39500.0
2013-05-01 09:45:00,57.58,57.64,57.53,57.62,31100.0,46.1551,46.2032,46.115,46.1871,31100.0
2013-05-01 09:50:00,57.61,57.61,57.45,57.55,38900.0,46.1791,46.1791,46.0509,46.131,38900.0
2013-05-01 09:55:00,57.53,57.66,57.51,57.57,42800.0,46.115,46.2192,46.099,46.147,42800.0
2013-05-01 10:00:00,57.57,57.68,57.53,57.63,99100.0,46.147,46.2352,46.115,46.1951,99100.0
2013-05-01 10:05:00,57.64,57.65,57.4,57.42,120900.0,46.2032,46.2112,46.0108,46.0268,120900.0
2013-05-01 10:10:00,57.42,57.53,57.4,57.43,39700.0,46.0268,46.115,46.0108,46.0348,39700.0
2013-05-01 10:15:00,57.39,57.46,57.33,57.34,64700.0,46.0028,46.0589,45.9547,45.9627,64700.0
2013-05-01 10:20:00,57.33,57.38,57.27,57.34,26000.0,45.9547,45.9947,45.9066,45.9627,26000.0
2013-05-01 10:25:00,57.37,57.37,57.3,57.31,19700.0,45.9867,45.9867,45.9306,45.9386,19700.0
2013-05-01 10:30:00,57.31,57.39,57.29,57.35,29800.0,45.9386,46.0028,45.9226,45.9707,29800.0
2013-05-01 10:35:00,57.33,57.44,57.3,57.42,23900.0,45.9547,46.0428,45.9306,46.0268,23900.0
2013-05-01 10:40:00,57.43,57.47,57.36,57.37,25200.0,46.0348,46.0669,45.9787,45.9867,25200.0
2013-05-01 10:45:00,57.37,57.41,57.35,57.4,17800.0,45.9867,46.0188,45.9707,46.0108,17800.0
2013-05-01 10:50:00,57.4,57.45,57.37,57.45,22300.0,46.0108,46.0509,45.9867,46.0509,22300.0
2013-05-01 10:55:00,57.45,57.56,57.44,57.56,23700.0,46.0509,46.139,46.0428,46.139,23700.0
2013-05-01 11:00:00,57.56,57.62,57.52,57.57,32500.0,46.139,46.1871,46.107,46.147,32500.0
2013-05-01 11:05:00,57.59,57.62,57.57,57.59,12900.0,46.1631,46.1871,46.147,46.1631,12900.0
2013-05-01 11:10:00,57.58,57.58,57.54,57.56,11400.0,46.1551,46.1551,46.123,46.139,11400.0
2013-05-01 11:15:00,57.56,57.59,57.52,57.52,41500.0,46.139,46.1631,46.107,46.107,41500.0
2013-05-01 11:20:00,57.53,57.55,57.52,57.54,21800.0,46.115,46.131,46.107,46.123,21800.0
2013-05-01 11:25:00,57.54,57.57,57.5,57.53,10100.0,46.123,46.147,46.0909,46.115,10100.0
2013-05-01 11:30:00,57.52,57.58,57.51,57.57,11700.0,46.107,46.1551,46.099,46.147,11700.0
2013-05-01 11:35:00,57.58,57.58,57.48,57.5,9700.0,46.1551,46.1551,46.0749,46.0909,9700.0
2013-05-01 11:40:00,57.49,57.49,57.45,57.45,13000.0,46.0829,46.0829,46.0509,46.0509,13000.0
2013-05-01 11:45:00,57.45,57.45,57.38,57.42,15300.0,46.0509,46.0509,45.9947,46.0268,15300.0
2013-05-01 11:50:00,57.43,57.48,57.43,57.45,15200.0,46.0348,46.0749,46.0348,46.0509,15200.0
2013-05-01 11:55:00,57.45,57.53,57.42,57.51,10500.0,46.0509,46.115,46.0268,46.099,10500.0
2013-05-01 12:00:00,57.51,57.54,57.5,57.51,13700.0,46.099,46.123,46.0909,46.099,13700.0
2013-05-01 12:05:00,57.53,57.63,57.53,57.62,21900.0,46.115,46.1951,46.115,46.1871,21900.0
2013-05-01 12:10:00,57.62,57.65,57.61,57.65,25600.0,46.1871,46.2112,46.1791,46.2112,25600.0
2013-05-01 12:15:00,57.65,57.73,57.64,57.72,17300.0,46.2112,46.2753,46.2032,46.2673,17300.0
2013-05-01 12:20:00,57.73,57.82,57.73,57.81,25900.0,46.2753,46.3474,46.2753,46.3394,25900.0
2013-05-01 12:25:00,57.8,57.81,57.75,57.78,18600.0,46.3314,46.3394,46.2913,46.3154,18600.0
2013-05-01 12:30:00,57.77,57.77,57.67,57.67,20300.0,46.3074,46.3074,46.2272,46.2272,20300.0
2013-05-01 12:35:00,57.67,57.7,57.66,57.66,12000.0,46.2272,46.2513,46.2192,46.2192,12000.0
2013-05-01 12:40:00,57.67,57.67,57.63,57.64,11600.0,46.2272,46.2272,46.1951,46.2032,11600.0
2013-05-01 12:45:00,57.63,57.64,57.6,57.6,8000.0,46.1951,46.2032,46.1711,46.1711,8000.0
2013-05-01 12:50:00,57.6,57.61,57.55,57.57,11600.0,46.1711,46.1791,46.131,46.147,11600.0
2013-05-01 12:55:00,57.57,57.59,57.52,57.52,23800.0,46.147,46.1631,46.107,46.107,23800.0
2013-05-01 13:00:00,57.54,57.55,57.5,57.5,15500.0,46.123,46.131,46.0909,46.0909,15500.0
2013-05-01 13:05:00,57.5,57.5,57.41,57.41,25000.0,46.0909,46.0909,46.0188,46.0188,25000.0
2013-05-01 13:10:00,57.41,57.44,57.38,57.4,29400.0,46.0188,46.0428,45.9947,46.0108,29400.0
2013-05-01 13:15:00,57.39,57.41,57.35,57.36,33200.0,46.0028,46.0188,45.9707,45.9787,33200.0
2013-05-01 13:20:00,57.37,57.38,57.29,57.35,30400.0,45.9867,45.9947,45.9226,45.9707,30400.0
2013-05-01 13:25:00,57.36,57.37,57.31,57.33,25200.0,45.9787,45.9867,45.9386,45.9547,25200.0
2013-05-01 13:30:00,57.33,57.33,57.27,57.28,18900.0,45.9547,45.9547,45.9066,45.9146,18900.0
2013-05-01 13:35:00,57.28,57.28,57.17,57.25,48100.0,45.9146,45.9146,45.8264,45.8905,48100.0
2013-05-01 13:40:00,57.25,57.25,57.18,57.22,26000.0,45.8905,45.8905,45.8344,45.8665,26000.0
2013-05-01 13:45:00,57.21,57.26,57.19,57.24,25600.0,45.8585,45.8986,45.8424,45.8825,25600.0
2013-05-01 13:50:00,57.23,57.3,57.2,57.3,15200.0,45.8745,45.9306,45.8505,45.9306,15200.0
2013-05-01 13:55:00,57.31,57.32,57.24,57.29,15900.0,45.9386,45.9467,45.8825,45.9226,15900.0
2013-05-01 14:00:00,57.3,57.34,57.16,57.21,42800.0,45.9306,45.9627,45.8184,45.8585,42800.0
2013-05-01 14:05:00,57.2,57.36,57.2,57.3,16100.0,45.8505,45.9787,45.8505,45.9306,16100.0
2013-05-01 14:10:00,57.29,57.3,57.16,57.25,38800.0,45.9226,45.9306,45.8184,45.8905,38800.0
2013-05-01 14:15:00,57.27,57.3,57.22,57.29,17900.0,45.9066,45.9306,45.8665,45.9226,17900.0
2013-05-01 14:20:00,57.31,57.42,57.31,57.38,27400.0,45.9386,46.0268,45.9386,45.9947,27400.0
2013-05-01 14:25:00,57.36,57.43,57.33,57.43,25000.0,45.9787,46.0348,45.9547,46.0348,25000.0
2013-05-01 14:30:00,57.43,57.44,57.4,57.43,17100.0,46.0348,46.0428,46.0108,46.0348,17100.0
2013-05-01 14:35:00,57.4,57.4,57.36,57.36,12900.0,46.0108,46.0108,45.9787,45.9787,12900.0
2013-05-01 14:40:00,57.37,57.41,57.37,57.4,12400.0,45.9867,46.0188,45.9867,46.0108,12400.0
2013-05-01 14:45:00,57.39,57.43,57.35,57.43,18000.0,46.0028,46.0348,45.9707,46.0348,18000.0
2013-05-01 14:50:00,57.43,57.48,57.4,57.45,22500.0,46.0348,46.0749,46.0108,46.0509,22500.0
2013-05-01 14:55:00,57.45,57.47,57.41,57.45,26400.0,46.0509,46.0669,46.0188,46.0509,26400.0
2013-05-01 15:00:00,57.46,57.48,57.4,57.45,31400.0,46.0589,46.0749,46.0108,46.0509,31400.0
2013-05-01 15:05:00,57.45,57.51,57.39,57.41,44700.0,46.0509,46.099,46.0028,46.0188,44700.0
2013-05-01 15:10:00,57.42,57.44,57.36,57.37,52900.0,46.0268,46.0428,45.9787,45.9867,52900.0
2013-05-01 15:15:00,57.36,57.42,57.32,57.42,65700.0,45.9787,46.0268,45.9467,46.0268,65700.0
2013-05-01 15:20:00,57.42,57.43,57.37,57.38,59400.0,46.0268,46.0348,45.9867,45.9947,59400.0
2013-05-01 15:25:00,57.38,57.43,57.34,57.37,43600.0,45.9947,46.0348,45.9627,45.9867,43600.0
2013-05-01 15:30:00,57.37,57.4,57.34,57.37,53600.0,45.9867,46.0108,45.9627,45.9867,53600.0
2013-05-01 15:35:00,57.38,57.38,57.3,57.3,35300.0,45.9947,45.9947,45.9306,45.9306,35300.0
2013-05-01 15:40:00,57.3,57.31,57.26,57.29,36500.0,45.9306,45.9386,45.8986,45.9226,36500.0
2013-05-01 15:45:00,57.3,57.42,57.3,57.39,55800.0,45.9306,46.0268,45.9306,46.0028,55800.0
2013-05-01 15:50:00,57.39,57.39,57.33,57.35,75400.0,46.0028,46.0028,45.9547,45.9707,75400.0
2013-05-01 15:55:00,57.35,57.41,57.3,57.34,123100.0,45.9707,46.0188,45.9306,45.9627,123100.0
2013-05-02 09:30:00,57.33,57.51,57.28,57.3,144000.0,45.9547,46.099,45.9146,45.9306,144000.0
2013-05-02 09:35:00,57.3,57.59,57.24,57.46,137100.0,45.9306,46.1631,45.8825,46.0589,137100.0
2013-05-02 09:40:00,57.46,57.48,57.34,57.34,9400.0,46.0589,46.0749,45.9627,45.9627,9400.0
2013-05-02 09:45:00,57.34,57.39,57.27,57.28,43400.0,45.9627,46.0028,45.9066,45.9146,43400.0
2013-05-02 09:50:00,57.28,57.33,57.23,57.23,28100.0,45.9146,45.9547,45.8745,45.8745,28100.0
2013-05-02 09:55:00,57.22,57.26,57.05,57.12,33200.0,45.8665,45.8986,45.7302,45.7863,33200.0
2013-05-02 10:00:00,57.13,57.32,57.12,57.31,52100.0,45.7944,45.9467,45.7863,45.9386,52100.0
2013-05-02 10:05:00,57.3,57.36,57.25,57.36,27800.0,45.9306,45.9787,45.8905,45.9787,27800.0
2013-05-02 10:10:00,57.36,57.56,57.36,57.55,38200.0,45.9787,46.139,45.9787,46.131,38200.0
2013-05-02 10:15:00,57.56,57.57,57.51,57.51,22900.0,46.139,46.147,46.099,46.099,22900.0
2013-05-02 10:20:00,57.52,57.64,57.52,57.6,33900.0,46.107,46.2032,46.107,46.1711,33900.0
2013-05-02 10:25:00,57.6,57.62,57.55,57.62,16200.0,46.1711,46.1871,46.131,46.1871,16200.0
2013-05-02 10:30:00,57.61,57.75,57.6,57.74,70500.0,46.1791,46.2913,46.1711,46.2833,70500.0
2013-05-02 10:35:00,57.73,57.77,57.68,57.75,31900.0,46.2753,46.3074,46.2352,46.2913,31900.0
2013-05-02 10:40:00,57.75,57.77,57.7,57.76,27600.0,46.2913,46.3074,46.2513,46.2993,27600.0
2013-05-02 10:45:00,57.76,57.77,57.63,57.66,26300.0,46.2993,46.3074,46.1951,46.2192,26300.0
2013-05-02 10:50:00,57.66,57.77,57.66,57.71,20200.0,46.2192,46.3074,46.2192,46.2593,20200.0
2013-05-02 10:55:00,57.69,57.76,57.68,57.73,35800.0,46.2432,46.2993,46.2352,46.2753,35800.0
2013-05-02 11:00:00,57.74,57.75,57.72,57.73,11400.0,46.2833,46.2913,46.2673,46.2753,11400.0
2013-05-02 11:05:00,57.73,57.74,57.67,57.71,95300.0,46.2753,46.2833,46.2272,46.2593,95300.0
2013-05-02 11:10:00,57.72,57.89,57.72,57.87,24500.0,46.2673,46.4036,46.2673,46.3875,24500.0
2013-05-02 11:15:00,57.85,57.9,57.85,57.88,23500.0,46.3715,46.4116,46.3715,46.3955,23500.0
2013-05-02 11:20:00,57.89,57.93,57.86,57.88,35000.0,46.4036,46.4356,46.3795,46.3955,35000.0
2013-05-02 11:25:00,57.88,57.93,57.88,57.93,43000.0,46.3955,46.4356,46.3955,46.4356,43000.0
2013-05-02 11:30:00,57.93,58.04,57.93,58.02,73400.0,46.4356,46.5238,46.4356,46.5078,73400.0
2013-05-02 11:35:00,58.03,58.05,58.01,58.05,35300.0,46.5158,46.5318,46.4997,46.5318,35300.0
2013-05-02 11:40:00,58.05,58.12,58.05,58.12,33800.0,46.5318,46.5879,46.5318,46.5879,33800.0
2013-05-02 11:45:00,58.12,58.24,58.12,58.15,79900.0,46.5879,46.6841,46.5879,46.612,79900.0
2013-05-02 11:50:00,58.15,58.2,58.13,58.19,35400.0,46.612,46.652,46.5959,46.644,35400.0
2013-05-02 11:55:00,58.18,58.22,58.16,58.18,44800.0,46.636,46.6681,46.62,46.636,44800.0
2013-05-02 12:00:00,58.18,58.22,58.15,58.17,36600.0,46.636,46.6681,46.612,46.628,36600.0
2013-05-02 12:05:00,58.18,58.21,58.13,58.18,68600.0,46.636,46.6601,46.5959,46.636,68600.0
2013-05-02 12:10:00,58.18,58.32,58.17,58.3,73300.0,46.636,46.7482,46.628,46.7322,73300.0
2013-05-02 12:15:00,58.3,58.31,58.24,58.26,36600.0,46.7322,46.7402,46.6841,46.7001,36600.0
2013-05-02 12:20:00,58.25,58.27,58.18,58.18,35400.0,46.6921,46.7082,46.636,46.636,35400.0
2013-05-02 12:25:00,58.18,58.21,58.17,58.19,48900.0,46.636,46.6601,46.628,46.644,48900.0
2013-05-02 12:30:00,58.19,58.25,58.17,58.18,34500.0,46.644,46.6921,46.628,46.636,34500.0
2013-05-02 12:35:00,58.18,58.23,58.18,58.21,20400.0,46.636,46.6761,46.636,46.6601,20400.0
2013-05-02 12:40:00,58.21,58.23,58.2,58.2,12000.0,46.6601,46.6761,46.652,46.652,12000.0
2013-05-02 12:45:00,58.2,58.2,58.14,58.16,35700.0,46.652,46.652,46.604,46.62,35700.0
2013-05-02 12:50:00,58.15,58.21,58.15,58.19,19400.0,46.612,46.6601,46.612,46.644,19400.0
2013-05-02 12:55:00,58.21,58.23,58.19,58.2,38500.0,46.6601,46.6761,46.644,46.652,38500.0
2013-05-02 13:00:00,58.2,58.28,58.2,58.27,35400.0,46.652,46.7162,46.652,46.7082,35400.0
2013-05-02 13:05:00,58.27,58.28,58.23,58.23,30700.0,46.7082,46.7162,46.6761,46.6761,30700.0
2013-05-02 13:10:00,58.23,58.24,58.18,58.18,29600.0,46.6761,46.6841,46.636,46.636,29600.0
2013-05-02 13:15:00,58.18,58.22,58.18,58.22,15700.0,46.636,46.6681,46.636,46.6681,15700.0
2013-05-02 13:20:00,58.21,58.22,58.19,58.21,12300.0,46.6601,46.6681,46.644,46.6601,12300.0
2013-05-02 13:25:00,58.2,58.25,58.2,58.24,30700.0,46.652,46.6921,46.652,46.6841,30700.0
2013-05-02 13:30:00,58.24,58.25,58.23,58.24,8700.0,46.6841,46.6921,46.6761,46.6841,8700.0
2013-05-02 13:35:00,58.24,58.24,58.17,58.19,28100.0,46.6841,46.6841,46.628,46.644,28100.0
2013-05-02 13:40:00,58.18,58.21,58.14,58.14,31200.0,46.636,46.6601,46.604,46.604,31200.0
2013-05-02 13:45:00,58.14,58.17,58.14,58.15,16500.0,46.604,46.628,46.604,46.612,16500.0
2013-05-02 13:50:00,58.16,58.17,58.12,58.12,30700.0,46.62,46.628,46.5879,46.5879,30700.0
2013-05-02 13:55:00,58.13,58.13,58.08,58.12,14400.0,46.5959,46.5959,46.5559,46.5879,14400.0
2013-05-02 14:00:00,58.12,58.15,58.08,58.08,20100.0,46.5879,46.612,46.5559,46.5559,20100.0
2013-05-02 14:05:00,58.08,58.09,58.02,58.03,19800.0,46.5559,46.5639,46.5078,46.5158,19800.0
2013-05-02 14:10:00,58.03,58.06,57.98,57.99,40400.0,46.5158,46.5398,46.4757,46.4837,40400.0
2013-05-02 14:15:00,58.0,58.11,57.98,58.1,49200.0,46.4917,46.5799,46.4757,46.5719,49200.0
2013-05-02 14:20:00,58.1,58.11,58.08,58.08,22100.0,46.5719,46.5799,46.5559,46.5559,22100.0
2013-05-02 14:25:00,58.08,58.08,58.02,58.03,38700.0,46.5559,46.5559,46.5078,46.5158,38700.0
2013-05-02 14:30:00,58.02,58.06,58.01,58.05,18000.0,46.5078,46.5398,46.4997,46.5318,18000.0
2013-05-02 14:35:00,58.05,58.11,58.05,58.1,21000.0,46.5318,46.5799,46.5318,46.5719,21000.0
2013-05-02 14:40:00,58.1,58.1,58.05,58.07,20600.0,46.5719,46.5719,46.5318,46.5478,20600.0
2013-05-02 14:45:00,58.07,58.11,58.05,58.09,21200.0,46.5478,46.5799,46.5318,46.5639,21200.0
2013-05-02 14:50:00,58.08,58.09,58.03,58.03,43900.0,46.5559,46.5639,46.5158,46.5158,43900.0
2013-05-02 14:55:00,58.03,58.09,58.03,58.09,14900.0,46.5158,46.5639,46.5158,46.5639,14900.0
2013-05-02 15:00:00,58.09,58.13,58.05,58.11,80300.0,46.5639,46.5959,46.5318,46.5799,80300.0
2013-05-02 15:05:00,58.11,58.12,58.07,58.08,29500.0,46.5799,46.5879,46.5478,46.5559,29500.0
2013-05-02 15:10:00,58.07,58.08,58.0,58.08,82100.0,46.5478,46.5559,46.4917,46.5559,82100.0
2013-05-02 15:15:00,58.08,58.17,58.07,58.14,45600.0,46.5559,46.628,46.5478,46.604,45600.0
2013-05-02 15:20:00,58.15,58.16,58.1,58.16,44500.0,46.612,46.62,46.5719,46.62,44500.0
2013-05-02 15:25:00,58.15,58.18,58.11,58.12,41900.0,46.612,46.636,46.5799,46.5879,41900.0
2013-05-02 15:30:00,58.12,58.14,58.08,58.1,48900.0,46.5879,46.604,46.5559,46.5719,48900.0
2013-05-02 15:35:00,58.09,58.15,58.06,58.13,39900.0,46.5639,46.612,46.5398,46.5959,39900.0
2013-05-02 15:40:00,58.12,58.17,58.1,58.14,70400.0,46.5879,46.628,46.5719,46.604,70400.0
2013-05-02 15:45:00,58.14,58.19,58.11,58.13,133500.0,46.604,46.644,46.5799,46.5959,133500.0
2013-05-02 15:50:00,58.13,58.15,58.06,58.11,155300.0,46.5959,46.612,46.5398,46.5799,155300.0
2013-05-02 15:55:00,58.12,58.22,58.11,58.18,210100.0,46.5879,46.6681,46.5799,46.636,210100.0
2013-05-03 09:30:00,58.7,59.0,58.69,58.99,46500.0,47.0528,47.2933,47.0448,47.2853,46500.0
2013-05-03 09:35:00,58.99,59.28,58.95,59.25,152400.0,47.2853,47.5178,47.2532,47.4937,152400.0
2013-05-03 09:40:00,59.26,59.38,59.24,59.33,89900.0,47.5017,47.5979,47.4857,47.5578,89900.0
2013-05-03 09:45:00,59.33,59.45,59.33,59.36,100800.0,47.5578,47.654,47.5578,47.5819,100800.0
2013-05-03 09:50:00,59.37,59.42,59.34,59.38,50300.0,47.5899,47.63,47.5658,47.5979,50300.0
2013-05-03 09:55:00,59.38,59.64,59.38,59.6,103400.0,47.5979,47.8063,47.5979,47.7743,103400.0
2013-05-03 10:00:00,59.58,59.64,59.27,59.31,128500.0,47.7582,47.8063,47.5097,47.5418,128500.0
2013-05-03 10:05:00,59.3,59.36,59.16,59.16,66600.0,47.5338,47.5819,47.4216,47.4216,66600.0
2013-05-03 10:10:00,59.18,59.2,59.01,59.07,69600.0,47.4376,47.4536,47.3013,47.3494,69600.0
2013-05-03 10:15:00,59.06,59.18,59.05,59.07,34800.0,47.3414,47.4376,47.3334,47.3494,34800.0
2013-05-03 10:20:00,59.06,59.19,59.05,59.16,37200.0,47.3414,47.4456,47.3334,47.4216,37200.0
2013-05-03 10:25:00,59.17,59.22,59.12,59.22,80200.0,47.4296,47.4697,47.3895,47.4697,80200.0
2013-05-03 10:30:00,59.22,59.29,59.21,59.25,42300.0,47.4697,47.5258,47.4616,47.4937,42300.0
2013-05-03 10:35:00,59.24,59.26,59.11,59.16,47300.0,47.4857,47.5017,47.3815,47.4216,47300.0
2013-05-03 10:40:00,59.19,59.2,59.06,59.07,53800.0,47.4456,47.4536,47.3414,47.3494,53800.0
2013-05-03 10:45:00,59.08,59.12,59.07,59.12,36900.0,47.3574,47.3895,47.3494,47.3895,36900.0
2013-05-03 10:50:00,59.11,59.12,59.04,59.08,31300.0,47.3815,47.3895,47.3254,47.3574,31300.0
2013-05-03 10:55:00,59.08,59.16,59.05,59.15,69900.0,47.3574,47.4216,47.3334,47.4135,69900.0
2013-05-03 11:00:00,59.15,59.16,59.08,59.09,36200.0,47.4135,47.4216,47.3574,47.3655,36200.0
2013-05-03 11:05:00,59.1,59.13,59.04,59.05,36100.0,47.3735,47.3975,47.3254,47.3334,36100.0
2013-05-03 11:10:00,59.06,59.08,59.0,59.01,25600.0,47.3414,47.3574,47.2933,47.3013,25600.0
2013-05-03 11:15:00,59.01,59.02,58.96,58.96,37000.0,47.3013,47.3093,47.2612,47.2612,37000.0
2013-05-03 11:20:00,58.97,58.97,58.8,58.81,47400.0,47.2693,47.2693,47.133,47.141,47400.0
2013-05-03 11:25:00,58.8,58.83,58.73,58.75,47700.0,47.133,47.157,47.0769,47.0929,47700.0
2013-05-03 11:30:00,58.75,58.78,58.68,58.68,49500.0,47.0929,47.117,47.0368,47.0368,49500.0
2013-05-03 11:35:00,58.69,58.83,58.65,58.74,74700.0,47.0448,47.157,47.0128,47.0849,74700.0
2013-05-03 11:40:00,58.75,58.87,58.74,58.76,59000.0,47.0929,47.1891,47.0849,47.1009,59000.0
2013-05-03 11:45:00,58.77,58.91,58.76,58.84,28700.0,47.1089,47.2212,47.1009,47.1651,28700.0
2013-05-03 11:50:00,58.84,58.99,58.83,58.96,35300.0,47.1651,47.2853,47.157,47.2612,35300.0
2013-05-03 11:55:00,58.95,58.96,58.79,58.79,25800.0,47.2532,47.2612,47.125,47.125,25800.0
2013-05-03 12:00:00,58.8,58.94,58.8,58.93,34500.0,47.133,47.2452,47.133,47.2372,34500.0
2013-05-03 12:05:00,58.94,58.98,58.86,58.88,25700.0,47.2452,47.2773,47.1811,47.1971,25700.0
2013-05-03 12:10:00,58.87,58.99,58.87,58.97,25900.0,47.1891,47.2853,47.1891,47.2693,25900.0
2013-05-03 12:15:00,58.97,58.98,58.91,58.95,19300.0,47.2693,47.2773,47.2212,47.2532,19300.0
2013-05-03 12:20:00,58.95,58.95,58.89,58.93,25800.0,47.2532,47.2532,47.2051,47.2372,25800.0
2013-05-03 12:25:00,58.92,58.93,58.88,58.89,24000.0,47.2292,47.2372,47.1971,47.2051,24000.0
2013-05-03 12:30:00,58.89,58.89,58.81,58.85,30000.0,47.2051,47.2051,47.141,47.1731,30000.0
2013-05-03 12:35:00,58.85,58.86,58.8,58.82,15500.0,47.1731,47.1811,47.133,47.149,15500.0
2013-05-03 12:40:00,58.81,58.83,58.79,58.8,19700.0,47.141,47.157,47.125,47.133,19700.0
2013-05-03 12:45:00,58.8,58.85,58.8,58.85,18200.0,47.133,47.1731,47.133,47.1731,18200.0
2013-05-03 12:50:00,58.84,58.87,58.8,58.86,14200.0,47.1651,47.1891,47.133,47.1811,14200.0
2013-05-03 12:55:00,58.86,58.91,58.82,58.87,28700.0,47.1811,47.2212,47.149,47.1891,28700.0
2013-05-03 13:00:00,58.87,58.9,58.86,58.87,21600.0,47.1891,47.2132,47.1811,47.1891,21600.0
2013-05-03 13:05:00,58.87,58.91,58.86,58.89,26500.0,47.1891,47.2212,47.1811,47.2051,26500.0
2013-05-03 13:10:00,58.89,58.92,58.89,58.9,26500.0,47.2051,47.2292,47.2051,47.2132,26500.0
2013-05-03 13:15:00,58.9,58.91,58.8,58.82,25400.0,47.2132,47.2212,47.133,47.149,25400.0
2013-05-03 13:20:00,58.82,58.85,58.82,58.85,13800.0,47.149,47.1731,47.149,47.1731,13800.0
2013-05-03 13:25:00,58.85,58.85,58.79,58.79,31200.0,47.1731,47.1731,47.125,47.125,31200.0
2013-05-03 13:30:00,58.78,58.78,58.74,58.76,11500.0,47.117,47.117,47.0849,47.1009,11500.0
2013-05-03 13:35:00,58.76,58.77,58.73,58.74,16500.0,47.1009,47.1089,47.0769,47.0849,16500.0
2013-05-03 13:40:00,58.75,58.82,58.72,58.78,25400.0,47.0929,47.149,47.0689,47.117,25400.0
2013-05-03 13:45:00,58.78,58.8,58.77,58.78,15400.0,47.117,47.133,47.1089,47.117,15400.0
2013-05-03 13:50:00,58.78,58.8,58.77,58.8,31800.0,47.117,47.133,47.1089,47.133,31800.0
2013-05-03 13:55:00,58.8,58.85,58.8,58.85,37900.0,47.133,47.1731,47.133,47.1731,37900.0
2013-05-03 14:00:00,58.85,58.92,58.82,58.84,30400.0,47.1731,47.2292,47.149,47.1651,30400.0
2013-05-03 14:05:00,58.84,58.86,58.8,58.81,34300.0,47.1651,47.1811,47.133,47.141,34300.0
2013-05-03 14:10:00,58.81,58.83,58.8,58.82,23700.0,47.141,47.157,47.133,47.149,23700.0
2013-05-03 14:15:00,58.82,58.84,58.79,58.83,44100.0,47.149,47.1651,47.125,47.157,44100.0
2013-05-03 14:20:00,58.83,58.83,58.8,58.81,17100.0,47.157,47.157,47.133,47.141,17100.0
2013-05-03 14:25:00,58.81,58.81,58.76,58.76,15700.0,47.141,47.141,47.1009,47.1009,15700.0
2013-05-03 14:30:00,58.76,58.77,58.74,58.74,18700.0,47.1009,47.1089,47.0849,47.0849,18700.0
2013-05-03 14:35:00,58.74,58.74,58.62,58.62,41200.0,47.0849,47.0849,46.9887,46.9887,41200.0
2013-05-03 14:40:00,58.62,58.62,58.52,58.52,25000.0,46.9887,46.9887,46.9086,46.9086,25000.0
2013-05-03 14:45:00,58.52,58.65,58.51,58.62,37800.0,46.9086,47.0128,46.9005,46.9887,37800.0
2013-05-03 14:50:00,58.62,58.64,58.56,58.56,25700.0,46.9887,47.0047,46.9406,46.9406,25700.0
2013-05-03 14:55:00,58.56,58.58,58.48,58.49,51500.0,46.9406,46.9566,46.8765,46.8845,51500.0
2013-05-03 15:00:00,58.5,58.52,58.44,58.44,61500.0,46.8925,46.9086,46.8444,46.8444,61500.0
2013-05-03 15:05:00,58.44,58.5,58.44,58.47,47600.0,46.8444,46.8925,46.8444,46.8685,47600.0
2013-05-03 15:10:00,58.47,58.5,58.46,58.46,28600.0,46.8685,46.8925,46.8605,46.8605,28600.0
2013-05-03 15:15:00,58.46,58.49,58.4,58.45,56300.0,46.8605,46.8845,46.8124,46.8524,56300.0
2013-05-03 15:20:00,58.45,58.51,58.43,58.5,75400.0,46.8524,46.9005,46.8364,46.8925,75400.0
2013-05-03 15:25:00,58.5,58.57,58.5,58.57,35300.0,46.8925,46.9486,46.8925,46.9486,35300.0
2013-05-03 15:30:00,58.57,58.63,58.54,58.63,45900.0,46.9486,46.9967,46.9246,46.9967,45900.0
2013-05-03 15:35:00,58.63,58.67,58.59,58.59,91700.0,46.9967,47.0288,46.9647,46.9647,91700.0
2013-05-03 15:40:00,58.59,58.59,58.56,58.56,54300.0,46.9647,46.9647,46.9406,46.9406,54300.0
2013-05-03 15:45:00,58.57,58.64,58.57,58.6,89100.0,46.9486,47.0047,46.9486,46.9727,89100.0
2013-05-03 15:50:00,58.6,58.61,58.49,58.51,171400.0,46.9727,46.9807,46.8845,46.9005,171400.0
2013-05-03 15:55:00,58.5,58.53,58.44,58.53,338600.0,46.8925,46.9166,46.8444,46.9166,338600.0
2013-05-06 09:30:00,58.47,58.8,58.45,58.74,44200.0,46.8685,47.133,46.8524,47.0849,44200.0
2013-05-06 09:35:00,58.75,59.06,58.74,58.97,58600.0,47.0929,47.3414,47.0849,47.2693,58600.0
2013-05-06 09:40:00,58.97,59.02,58.92,59.0,27000.0,47.2693,47.3093,47.2292,47.2933,27000.0
2013-05-06 09:45:00,59.01,59.02,58.93,59.0,77300.0,47.3013,47.3093,47.2372,47.2933,77300.0
2013-05-06 09:50:00,58.98,59.04,58.94,59.02,51600.0,47.2773,47.3254,47.2452,47.3093,51600.0
2013-05-06 09:55:00,59.03,59.12,58.95,59.05,71800.0,47.3174,47.3895,47.2532,47.3334,71800.0
2013-05-06 10:00:00,59.05,59.16,59.04,59.15,28700.0,47.3334,47.4216,47.3254,47.4135,28700.0
2013-05-06 10:05:00,59.15,59.18,59.08,59.09,37900.0,47.4135,47.4376,47.3574,47.3655,37900.0
2013-05-06 10:10:00,59.1,59.2,59.1,59.11,39200.0,47.3735,47.4536,47.3735,47.3815,39200.0
2013-05-06 10:15:00,59.09,59.12,59.07,59.12,17000.0,47.3655,47.3895,47.3494,47.3895,17000.0
2013-05-06 10:20:00,59.11,59.15,59.07,59.07,15700.0,47.3815,47.4135,47.3494,47.3494,15700.0
2013-05-06 10:25:00,59.09,59.14,59.03,59.04,65400.0,47.3655,47.4055,47.3174,47.3254,65400.0
2013-05-06 10:30:00,59.03,59.06,58.98,59.02,57300.0,47.3174,47.3414,47.2773,47.3093,57300.0
2013-05-06 10:35:00,59.02,59.03,58.94,58.97,45400.0,47.3093,47.3174,47.2452,47.2693,45400.0
2013-05-06 10:40:00,58.96,58.96,58.82,58.83,71000.0,47.2612,47.2612,47.149,47.157,71000.0
2013-05-06 10:45:00,58.84,58.84,58.61,58.61,39000.0,47.1651,47.1651,46.9807,46.9807,39000.0
2013-05-06 10:50:00,58.6,58.62,58.56,58.57,50400.0,46.9727,46.9887,46.9406,46.9486,50400.0
2013-05-06 10:55:00,58.57,58.58,58.47,58.5,37200.0,46.9486,46.9566,46.8685,46.8925,37200.0
2013-05-06 11:00:00,58.51,58.56,58.46,58.53,68300.0,46.9005,46.9406,46.8605,46.9166,68300.0
2013-05-06 11:05:00,58.55,58.65,58.54,58.57,62700.0,46.9326,47.0128,46.9246,46.9486,62700.0
2013-05-06 11:10:00,58.57,58.57,58.44,58.5,55500.0,46.9486,46.9486,46.8444,46.8925,55500.0
2013-05-06 11:15:00,58.5,58.59,58.5,58.56,22700.0,46.8925,46.9647,46.8925,46.9406,22700.0
2013-05-06 11:20:00,58.55,58.57,58.5,58.52,24100.0,46.9326,46.9486,46.8925,46.9086,24100.0
2013-05-06 11:25:00,58.51,58.54,58.48,58.48,49700.0,46.9005,46.9246,46.8765,46.8765,49700.0
2013-05-06 11:30:00,58.48,58.48,58.33,58.33,55800.0,46.8765,46.8765,46.7563,46.7563,55800.0
2013-05-06 11:35:00,58.34,58.41,58.33,58.41,22100.0,46.7643,46.8204,46.7563,46.8204,22100.0
2013-05-06 11:40:00,58.41,58.54,58.36,58.46,28200.0,46.8204,46.9246,46.7803,46.8605,28200.0
2013-05-06 11:45:00,58.46,58.53,58.43,58.51,41400.0,46.8605,46.9166,46.8364,46.9005,41400.0
2013-05-06 11:50:00,58.51,58.51,58.43,58.43,17700.0,46.9005,46.9005,46.8364,46.8364,17700.0
2013-05-06 11:55:00,58.43,58.43,58.35,58.35,40000.0,46.8364,46.8364,46.7723,46.7723,40000.0
2013-05-06 12:00:00,58.36,58.39,58.26,58.3,90300.0,46.7803,46.8043,46.7001,46.7322,90300.0
2013-05-06 12:05:00,58.31,58.46,58.28,58.46,61200.0,46.7402,46.8605,46.7162,46.8605,61200.0
2013-05-06 12:10:00,58.46,58.54,58.45,58.5,25500.0,46.8605,46.9246,46.8524,46.8925,25500.0
2013-05-06 12:15:00,58.51,58.7,58.5,58.68,85700.0,46.9005,47.0528,46.8925,47.0368,85700.0
2013-05-06 12:20:00,58.71,58.79,58.68,58.75,64500.0,47.0609,47.125,47.0368,47.0929,64500.0
2013-05-06 12:25:00,58.74,58.86,58.74,58.85,44600.0,47.0849,47.1811,47.0849,47.1731,44600.0
2013-05-06 12:30:00,58.86,58.87,58.82,58.84,25200.0,47.1811,47.1891,47.149,47.1651,25200.0
2013-05-06 12:35:00,58.85,58.89,58.8,58.8,22900.0,47.1731,47.2051,47.133,47.133,22900.0
2013-05-06 12:40:00,58.8,58.88,58.8,58.88,41800.0,47.133,47.1971,47.133,47.1971,41800.0
2013-05-06 12:45:00,58.89,58.94,58.88,58.94,13900.0,47.2051,47.2452,47.1971,47.2452,13900.0
2013-05-06 12:50:00,58.93,58.95,58.87,58.87,15700.0,47.2372,47.2532,47.1891,47.1891,15700.0
2013-05-06 12:55:00,58.87,58.93,58.83,58.9,63900.0,47.1891,47.2372,47.157,47.2132,63900.0
2013-05-06 13:00:00,58.91,58.95,58.86,58.86,12700.0,47.2212,47.2532,47.1811,47.1811,12700.0
2013-05-06 13:05:00,58.87,58.97,58.84,58.97,57000.0,47.1891,47.2693,47.1651,47.2693,57000.0
2013-05-06 13:10:00,58.95,59.02,58.95,58.96,32500.0,47.2532,47.3093,47.2532,47.2612,32500.0
2013-05-06 13:15:00,58.96,58.97,58.92,58.97,15500.0,47.2612,47.2693,47.2292,47.2693,15500.0
2013-05-06 13:20:00,58.98,59.01,58.96,58.98,18600.0,47.2773,47.3013,47.2612,47.2773,18600.0
2013-05-06 13:25:00,58.98,59.02,58.94,58.98,69500.0,47.2773,47.3093,47.2452,47.2773,69500.0
2013-05-06 13:30:00,58.98,59.0,58.95,58.98,58900.0,47.2773,47.2933,47.2532,47.2773,58900.0
2013-05-06 13:35:00,59.0,59.01,58.97,58.98,46200.0,47.2933,47.3013,47.2693,47.2773,46200.0
2013-05-06 13:40:00,58.99,59.02,58.98,59.0,29600.0,47.2853,47.3093,47.2773,47.2933,29600.0
2013-05-06 13:45:00,59.0,59.01,58.95,58.99,32600.0,47.2933,47.3013,47.2532,47.2853,32600.0
2013-05-06 13:50:00,58.99,59.06,58.98,59.05,20800.0,47.2853,47.3414,47.2773,47.3334,20800.0
2013-05-06 13:55:00,59.04,59.07,59.0,59.06,19300.0,47.3254,47.3494,47.2933,47.3414,19300.0
2013-05-06 14:00:00,59.06,59.06,59.01,59.02,41100.0,47.3414,47.3414,47.3013,47.3093,41100.0
2013-05-06 14:05:00,59.02,59.06,59.0,59.05,18100.0,47.3093,47.3414,47.2933,47.3334,18100.0
2013-05-06 14:10:00,59.04,59.1,59.04,59.05,24800.0,47.3254,47.3735,47.3254,47.3334,24800.0
2013-05-06 14:15:00,59.06,59.06,59.02,59.05,32100.0,47.3414,47.3414,47.3093,47.3334,32100.0
2013-05-06 14:20:00,59.05,59.1,59.05,59.1,53400.0,47.3334,47.3735,47.3334,47.3735,53400.0
2013-05-06 14:25:00,59.11,59.14,59.1,59.14,20500.0,47.3815,47.4055,47.3735,47.4055,20500.0
2013-05-06 14:30:00,59.12,59.17,59.12,59.16,44500.0,47.3895,47.4296,47.3895,47.4216,44500.0
2013-05-06 14:35:00,59.16,59.16,59.13,59.14,18800.0,47.4216,47.4216,47.3975,47.4055,18800.0
2013-05-06 14:40:00,59.14,59.25,59.12,59.23,62700.0,47.4055,47.4937,47.3895,47.4777,62700.0
2013-05-06 14:45:00,59.23,59.25,59.18,59.23,30100.0,47.4777,47.4937,47.4376,47.4777,30100.0
2013-05-06 14:50:00,59.24,59.27,59.23,59.24,28800.0,47.4857,47.5097,47.4777,47.4857,28800.0
2013-05-06 14:55:00,59.24,59.26,59.23,59.26,54300.0,47.4857,47.5017,47.4777,47.5017,54300.0
2013-05-06 15:00:00,59.26,59.27,59.19,59.2,43800.0,47.5017,47.5097,47.4456,47.4536,43800.0
2013-05-06 15:05:00,59.2,59.2,59.1,59.1,24800.0,47.4536,47.4536,47.3735,47.3735,24800.0
2013-05-06 15:10:00,59.09,59.11,59.07,59.08,16600.0,47.3655,47.3815,47.3494,47.3574,16600.0
2013-05-06 15:15:00,59.07,59.09,59.05,59.05,15700.0,47.3494,47.3655,47.3334,47.3334,15700.0
2013-05-06 15:20:00,59.04,59.05,59.0,59.0,22300.0,47.3254,47.3334,47.2933,47.2933,22300.0
2013-05-06 15:25:00,59.0,59.03,58.97,59.02,45200.0,47.2933,47.3174,47.2693,47.3093,45200.0
2013-05-06 15:30:00,59.03,59.06,59.02,59.04,29900.0,47.3174,47.3414,47.3093,47.3254,29900.0
2013-05-06 15:35:00,59.05,59.08,59.04,59.06,27200.0,47.3334,47.3574,47.3254,47.3414,27200.0
2013-05-06 15:40:00,59.05,59.09,59.04,59.08,25300.0,47.3334,47.3655,47.3254,47.3574,25300.0
2013-05-06 15:45:00,59.07,59.07,59.0,59.0,46000.0,47.3494,47.3494,47.2933,47.2933,46000.0
2013-05-06 15:50:00,59.01,59.02,58.99,59.0,48300.0,47.3013,47.3093,47.2853,47.2933,48300.0
2013-05-06 15:55:00,58.99,59.05,58.98,59.04,116900.0,47.2853,47.3334,47.2773,47.3254,116900.0
2013-05-07 09:30:00,59.13,59.23,59.1,59.21,33100.0,47.3975,47.4777,47.3735,47.4616,33100.0
2013-05-07 09:35:00,59.16,59.32,59.16,59.21,49900.0,47.4216,47.5498,47.4216,47.4616,49900.0
2013-05-07 09:40:00,59.22,59.29,59.05,59.05,21900.0,47.4697,47.5258,47.3334,47.3334,21900.0
2013-05-07 09:45:00,59.06,59.08,58.96,59.01,29700.0,47.3414,47.3574,47.2612,47.3013,29700.0
2013-05-07 09:50:00,59.0,59.06,58.96,58.98,39900.0,47.2933,47.3414,47.2612,47.2773,39900.0
2013-05-07 09:55:00,58.98,59.04,58.96,59.01,52000.0,47.2773,47.3254,47.2612,47.3013,52000.0
2013-05-07 10:00:00,59.01,59.12,59.01,59.12,51200.0,47.3013,47.3895,47.3013,47.3895,51200.0
2013-05-07 10:05:00,59.12,59.16,59.02,59.04,58000.0,47.3895,47.4216,47.3093,47.3254,58000.0
2013-05-07 10:10:00,59.03,59.05,58.98,59.01,69400.0,47.3174,47.3334,47.2773,47.3013,69400.0
2013-05-07 10:15:00,59.0,59.05,58.96,58.97,55000.0,47.2933,47.3334,47.2612,47.2693,55000.0
2013-05-07 10:20:00,58.98,59.07,58.96,59.03,30200.0,47.2773,47.3494,47.2612,47.3174,30200.0
2013-05-07 10:25:00,59.03,59.08,59.02,59.04,24600.0,47.3174,47.3574,47.3093,47.3254,24600.0
2013-05-07 10:30:00,59.05,59.09,59.0,59.08,28200.0,47.3334,47.3655,47.2933,47.3574,28200.0
2013-05-07 10:35:00,59.08,59.09,58.95,58.97,45400.0,47.3574,47.3655,47.2532,47.2693,45400.0
2013-05-07 10:40:00,58.96,59.0,58.95,58.98,39400.0,47.2612,47.2933,47.2532,47.2773,39400.0
2013-05-07 10:45:00,58.99,59.0,58.96,58.99,33500.0,47.2853,47.2933,47.2612,47.2853,33500.0
2013-05-07 10:50:00,59.0,59.0,58.96,59.0,26200.0,47.2933,47.2933,47.2612,47.2933,26200.0
2013-05-07 10:55:00,58.99,59.0,58.95,58.97,40100.0,47.2853,47.2933,47.2532,47.2693,40100.0
2013-05-07 11:00:00,58.96,59.06,58.96,58.99,48800.0,47.2612,47.3414,47.2612,47.2853,48800.0
2013-05-07 11:05:00,58.99,59.0,58.89,58.92,47600.0,47.2853,47.2933,47.2051,47.2292,47600.0
2013-05-07 11:10:00,58.93,59.06,58.92,59.04,68400.0,47.2372,47.3414,47.2292,47.3254,68400.0
2013-05-07 11:15:00,59.05,59.06,59.01,59.06,37800.0,47.3334,47.3414,47.3013,47.3414,37800.0
2013-05-07 11:20:00,59.05,59.09,59.03,59.08,71600.0,47.3334,47.3655,47.3174,47.3574,71600.0
2013-05-07 11:25:00,59.07,59.15,59.05,59.09,52100.0,47.3494,47.4135,47.3334,47.3655,52100.0
2013-05-07 11:30:00,59.1,59.12,59.06,59.06,12800.0,47.3735,47.3895,47.3414,47.3414,12800.0
2013-05-07 11:35:00,59.07,59.12,59.06,59.11,18800.0,47.3494,47.3895,47.3414,47.3815,18800.0
2013-05-07 11:40:00,59.11,59.16,59.1,59.16,37000.0,47.3815,47.4216,47.3735,47.4216,37000.0
2013-05-07 11:45:00,59.16,59.18,59.09,59.09,14500.0,47.4216,47.4376,47.3655,47.3655,14500.0
2013-05-07 11:50:00,59.1,59.1,58.95,58.95,19000.0,47.3735,47.3735,47.2532,47.2532,19000.0
2013-05-07 11:55:00,58.95,58.98,58.9,58.94,45100.0,47.2532,47.2773,47.2132,47.2452,45100.0
2013-05-07 12:00:00,58.93,59.02,58.93,58.98,16600.0,47.2372,47.3093,47.2372,47.2773,16600.0
2013-05-07 12:05:00,58.98,59.04,58.98,59.02,17600.0,47.2773,47.3254,47.2773,47.3093,17600.0
2013-05-07 12:10:00,59.02,59.02,58.96,58.98,13600.0,47.3093,47.3093,47.2612,47.2773,13600.0
2013-05-07 12:15:00,58.97,58.99,58.95,58.99,6900.0,47.2693,47.2853,47.2532,47.2853,6900.0
2013-05-07 12:20:00,58.98,58.98,58.93,58.95,13900.0,47.2773,47.2773,47.2372,47.2532,13900.0
2013-05-07 12:25:00,58.95,58.98,58.94,58.95,7900.0,47.2532,47.2773,47.2452,47.2532,7900.0
2013-05-07 12:30:00,58.96,59.0,58.94,58.99,17700.0,47.2612,47.2933,47.2452,47.2853,17700.0
2013-05-07 12:35:00,58.99,59.06,58.99,59.06,24200.0,47.2853,47.3414,47.2853,47.3414,24200.0
2013-05-07 12:40:00,59.06,59.1,59.05,59.08,19700.0,47.3414,47.3735,47.3334,47.3574,19700.0
2013-05-07 12:45:00,59.09,59.09,59.05,59.07,135000.0,47.3655,47.3655,47.3334,47.3494,135000.0
2013-05-07 12:50:00,59.07,59.09,59.04,59.06,10700.0,47.3494,47.3655,47.3254,47.3414,10700.0
2013-05-07 12:55:00,59.06,59.1,59.04,59.04,25400.0,47.3414,47.3735,47.3254,47.3254,25400.0
2013-05-07 13:00:00,59.05,59.05,59.01,59.03,19200.0,47.3334,47.3334,47.3013,47.3174,19200.0
2013-05-07 13:05:00,59.03,59.03,58.99,59.0,103500.0,47.3174,47.3174,47.2853,47.2933,103500.0
2013-05-07 13:10:00,59.0,59.01,58.98,59.0,16800.0,47.2933,47.3013,47.2773,47.2933,16800.0
2013-05-07 13:15:00,58.99,59.01,58.98,59.0,11700.0,47.2853,47.3013,47.2773,47.2933,11700.0
2013-05-07 13:20:00,59.0,59.05,58.94,58.95,20400.0,47.2933,47.3334,47.2452,47.2532,20400.0
2013-05-07 13:25:00,58.94,58.96,58.92,58.94,14600.0,47.2452,47.2612,47.2292,47.2452,14600.0
2013-05-07 13:30:00,58.93,59.05,58.92,59.05,26400.0,47.2372,47.3334,47.2292,47.3334,26400.0
2013-05-07 13:35:00,59.04,59.08,59.04,59.04,26300.0,47.3254,47.3574,47.3254,47.3254,26300.0
2013-05-07 13:40:00,59.04,59.12,59.04,59.11,48800.0,47.3254,47.3895,47.3254,47.3815,48800.0
2013-05-07 13:45:00,59.11,59.14,59.09,59.11,72500.0,47.3815,47.4055,47.3655,47.3815,72500.0
2013-05-07 13:50:00,59.11,59.23,59.09,59.2,54000.0,47.3815,47.4777,47.3655,47.4536,54000.0
2013-05-07 13:55:00,59.2,59.29,59.19,59.29,79400.0,47.4536,47.5258,47.4456,47.5258,79400.0
2013-05-07 14:00:00,59.29,59.31,59.27,59.3,74100.0,47.5258,47.5418,47.5097,47.5338,74100.0
2013-05-07 14:05:00,59.29,59.34,59.28,59.32,52300.0,47.5258,47.5658,47.5178,47.5498,52300.0
2013-05-07 14:10:00,59.33,59.4,59.32,59.4,60300.0,47.5578,47.6139,47.5498,47.6139,60300.0
2013-05-07 14:15:00,59.39,59.4,59.32,59.34,28600.0,47.6059,47.6139,47.5498,47.5658,28600.0
2013-05-07 14:20:00,59.33,59.39,59.33,59.39,32900.0,47.5578,47.6059,47.5578,47.6059,32900.0
2013-05-07 14:25:00,59.38,59.4,59.31,59.34,49100.0,47.5979,47.6139,47.5418,47.5658,49100.0
2013-05-07 14:30:00,59.33,59.33,59.21,59.21,38900.0,47.5578,47.5578,47.4616,47.4616,38900.0
2013-05-07 14:35:00,59.21,59.24,59.18,59.19,21800.0,47.4616,47.4857,47.4376,47.4456,21800.0
2013-05-07 14:40:00,59.2,59.25,59.2,59.2,11900.0,47.4536,47.4937,47.4536,47.4536,11900.0
2013-05-07 14:45:00,59.2,59.23,59.17,59.18,13500.0,47.4536,47.4777,47.4296,47.4376,13500.0
2013-05-07 14:50:00,59.19,59.2,59.15,59.15,12100.0,47.4456,47.4536,47.4135,47.4135,12100.0
2013-05-07 14:55:00,59.15,59.2,59.14,59.2,18200.0,47.4135,47.4536,47.4055,47.4536,18200.0
2013-05-07 15:00:00,59.2,59.25,59.18,59.19,21600.0,47.4536,47.4937,47.4376,47.4456,21600.0
2013-05-07 15:05:00,59.19,59.2,59.15,59.17,12300.0,47.4456,47.4536,47.4135,47.4296,12300.0
2013-05-07 15:10:00,59.17,59.19,59.13,59.18,21900.0,47.4296,47.4456,47.3975,47.4376,21900.0
2013-05-07 15:15:00,59.17,59.18,59.15,59.16,13600.0,47.4296,47.4376,47.4135,47.4216,13600.0
2013-05-07 15:20:00,59.16,59.18,59.11,59.18,23500.0,47.4216,47.4376,47.3815,47.4376,23500.0
2013-05-07 15:25:00,59.19,59.19,59.15,59.18,17800.0,47.4456,47.4456,47.4135,47.4376,17800.0
2013-05-07 15:30:00,59.17,59.19,59.1,59.11,30100.0,47.4296,47.4456,47.3735,47.3815,30100.0
2013-05-07 15:35:00,59.11,59.11,59.01,59.07,46900.0,47.3815,47.3815,47.3013,47.3494,46900.0
2013-05-07 15:40:00,59.06,59.08,59.03,59.03,23600.0,47.3414,47.3574,47.3174,47.3174,23600.0
2013-05-07 15:45:00,59.04,59.07,59.01,59.01,43300.0,47.3254,47.3494,47.3013,47.3013,43300.0
2013-05-07 15:50:00,59.02,59.07,59.02,59.03,69500.0,47.3093,47.3494,47.3093,47.3174,69500.0
2013-05-07 15:55:00,59.03,59.12,59.03,59.07,220400.0,47.3174,47.3895,47.3174,47.3494,220400.0
2013-05-08 09:30:00,58.84,58.93,58.6,58.76,126800.0,47.1651,47.2372,46.9727,47.1009,126800.0
2013-05-08 09:35:00,58.77,58.77,58.47,58.62,61300.0,47.1089,47.1089,46.8685,46.9887,61300.0
2013-05-08 09:40:00,58.67,58.77,58.67,58.76,32700.0,47.0288,47.1089,47.0288,47.1009,32700.0
2013-05-08 09:45:00,58.76,58.88,58.75,58.88,39600.0,47.1009,47.1971,47.0929,47.1971,39600.0
2013-05-08 09:50:00,58.88,58.97,58.85,58.97,33100.0,47.1971,47.2693,47.1731,47.2693,33100.0
2013-05-08 09:55:00,58.98,59.08,58.93,59.08,37600.0,47.2773,47.3574,47.2372,47.3574,37600.0
2013-05-08 10:00:00,59.08,59.09,58.98,59.01,64600.0,47.3574,47.3655,47.2773,47.3013,64600.0
2013-05-08 10:05:00,59.01,59.07,58.92,58.95,47000.0,47.3013,47.3494,47.2292,47.2532,47000.0
2013-05-08 10:10:00,58.95,59.06,58.88,59.0,39200.0,47.2532,47.3414,47.1971,47.2933,39200.0
2013-05-08 10:15:00,59.0,59.07,58.97,59.03,53600.0,47.2933,47.3494,47.2693,47.3174,53600.0
2013-05-08 10:20:00,59.03,59.06,58.91,58.95,23400.0,47.3174,47.3414,47.2212,47.2532,23400.0
2013-05-08 10:25:00,58.94,59.01,58.93,58.93,102900.0,47.2452,47.3013,47.2372,47.2372,102900.0
2013-05-08 10:30:00,58.94,59.26,58.93,59.26,154400.0,47.2452,47.5017,47.2372,47.5017,154400.0
2013-05-08 10:35:00,59.26,59.27,59.12,59.14,42000.0,47.5017,47.5097,47.3895,47.4055,42000.0
2013-05-08 10:40:00,59.13,59.19,59.12,59.17,24200.0,47.3975,47.4456,47.3895,47.4296,24200.0
2013-05-08 10:45:00,59.18,59.35,59.17,59.35,49800.0,47.4376,47.5739,47.4296,47.5739,49800.0
2013-05-08 10:50:00,59.35,59.49,59.35,59.44,73800.0,47.5739,47.6861,47.5739,47.646,73800.0
2013-05-08 10:55:00,59.46,59.73,59.44,59.7,184700.0,47.662,47.8785,47.646,47.8544,184700.0
2013-05-08 11:00:00,59.71,59.71,59.5,59.53,54600.0,47.8624,47.8624,47.6941,47.7181,54600.0
2013-05-08 11:05:00,59.53,59.62,59.53,59.61,27500.0,47.7181,47.7903,47.7181,47.7823,27500.0
2013-05-08 11:10:00,59.62,59.64,59.55,59.61,44200.0,47.7903,47.8063,47.7342,47.7823,44200.0
2013-05-08 11:15:00,59.6,59.71,59.6,59.65,21800.0,47.7743,47.8624,47.7743,47.8143,21800.0
2013-05-08 11:20:00,59.63,59.64,59.56,59.56,10900.0,47.7983,47.8063,47.7422,47.7422,10900.0
2013-05-08 11:25:00,59.56,59.64,59.55,59.63,52400.0,47.7422,47.8063,47.7342,47.7983,52400.0
2013-05-08 11:30:00,59.63,59.64,59.6,59.62,25600.0,47.7983,47.8063,47.7743,47.7903,25600.0
2013-05-08 11:35:00,59.63,59.63,59.54,59.6,70000.0,47.7983,47.7983,47.7262,47.7743,70000.0
2013-05-08 11:40:00,59.59,59.6,59.54,59.55,30300.0,47.7662,47.7743,47.7262,47.7342,30300.0
2013-05-08 11:45:00,59.54,59.56,59.52,59.56,27800.0,47.7262,47.7422,47.7101,47.7422,27800.0
2013-05-08 11:50:00,59.56,59.62,59.55,59.61,59500.0,47.7422,47.7903,47.7342,47.7823,59500.0
2013-05-08 11:55:00,59.61,59.63,59.61,59.63,22000.0,47.7823,47.7983,47.7823,47.7983,22000.0
2013-05-08 12:00:00,59.63,59.66,59.59,59.64,45200.0,47.7983,47.8224,47.7662,47.8063,45200.0
2013-05-08 12:05:00,59.64,59.69,59.64,59.68,15800.0,47.8063,47.8464,47.8063,47.8384,15800.0
2013-05-08 12:10:00,59.68,59.68,59.62,59.64,22800.0,47.8384,47.8384,47.7903,47.8063,22800.0
2013-05-08 12:15:00,59.63,59.63,59.59,59.59,18000.0,47.7983,47.7983,47.7662,47.7662,18000.0
2013-05-08 12:20:00,59.59,59.59,59.52,59.56,25900.0,47.7662,47.7662,47.7101,47.7422,25900.0
2013-05-08 12:25:00,59.56,59.56,59.51,59.51,17900.0,47.7422,47.7422,47.7021,47.7021,17900.0
2013-05-08 12:30:00,59.5,59.53,59.43,59.45,19400.0,47.6941,47.7181,47.638,47.654,19400.0
2013-05-08 12:35:00,59.44,59.45,59.41,59.45,18000.0,47.646,47.654,47.622,47.654,18000.0
2013-05-08 12:40:00,59.45,59.53,59.45,59.52,17300.0,47.654,47.7181,47.654,47.7101,17300.0
2013-05-08 12:45:00,59.53,59.54,59.51,59.53,13900.0,47.7181,47.7262,47.7021,47.7181,13900.0
2013-05-08 12:50:00,59.53,59.59,59.53,59.59,9800.0,47.7181,47.7662,47.7181,47.7662,9800.0
2013-05-08 12:55:00,59.58,59.6,59.57,59.59,20400.0,47.7582,47.7743,47.7502,47.7662,20400.0
2013-05-08 13:00:00,59.59,59.61,59.58,59.6,18300.0,47.7662,47.7823,47.7582,47.7743,18300.0
2013-05-08 13:05:00,59.59,59.69,59.59,59.66,39400.0,47.7662,47.8464,47.7662,47.8224,39400.0
2013-05-08 13:10:00,59.66,59.67,59.62,59.66,12400.0,47.8224,47.8304,47.7903,47.8224,12400.0
2013-05-08 13:15:00,59.65,59.65,59.62,59.63,14400.0,47.8143,47.8143,47.7903,47.7983,14400.0
2013-05-08 13:20:00,59.64,59.65,59.62,59.64,14900.0,47.8063,47.8143,47.7903,47.8063,14900.0
2013-05-08 13:25:00,59.65,59.65,59.61,59.64,16800.0,47.8143,47.8143,47.7823,47.8063,16800.0
2013-05-08 13:30:00,59.64,59.65,59.57,59.57,28300.0,47.8063,47.8143,47.7502,47.7502,28300.0
2013-05-08 13:35:00,59.58,59.59,59.54,59.59,18600.0,47.7582,47.7662,47.7262,47.7662,18600.0
2013-05-08 13:40:00,59.58,59.59,59.55,59.56,23400.0,47.7582,47.7662,47.7342,47.7422,23400.0
2013-05-08 13:45:00,59.55,59.58,59.54,59.57,15500.0,47.7342,47.7582,47.7262,47.7502,15500.0
2013-05-08 13:50:00,59.57,59.58,59.51,59.52,19100.0,47.7502,47.7582,47.7021,47.7101,19100.0
2013-05-08 13:55:00,59.52,59.53,59.5,59.52,12600.0,47.7101,47.7181,47.6941,47.7101,12600.0
2013-05-08 14:00:00,59.53,59.54,59.51,59.52,14000.0,47.7181,47.7262,47.7021,47.7101,14000.0
2013-05-08 14:05:00,59.53,59.55,59.52,59.54,17000.0,47.7181,47.7342,47.7101,47.7262,17000.0
2013-05-08 14:10:00,59.54,59.57,59.53,59.57,16400.0,47.7262,47.7502,47.7181,47.7502,16400.0
2013-05-08 14:15:00,59.56,59.57,59.53,59.57,17500.0,47.7422,47.7502,47.7181,47.7502,17500.0
2013-05-08 14:20:00,59.56,59.6,59.56,59.58,27200.0,47.7422,47.7743,47.7422,47.7582,27200.0
2013-05-08 14:25:00,59.59,59.59,59.55,59.55,16100.0,47.7662,47.7662,47.7342,47.7342,16100.0
2013-05-08 14:30:00,59.55,59.56,59.49,59.52,40800.0,47.7342,47.7422,47.6861,47.7101,40800.0
2013-05-08 14:35:00,59.52,59.53,59.5,59.53,29800.0,47.7101,47.7181,47.6941,47.7181,29800.0
2013-05-08 14:40:00,59.53,59.53,59.42,59.44,26800.0,47.7181,47.7181,47.63,47.646,26800.0
2013-05-08 14:45:00,59.43,59.44,59.36,59.42,31000.0,47.638,47.646,47.5819,47.63,31000.0
2013-05-08 14:50:00,59.42,59.43,59.37,59.38,48100.0,47.63,47.638,47.5899,47.5979,48100.0
2013-05-08 14:55:00,59.38,59.4,59.37,59.4,30100.0,47.5979,47.6139,47.5899,47.6139,30100.0
2013-05-08 15:00:00,59.4,59.43,59.4,59.42,26600.0,47.6139,47.638,47.6139,47.63,26600.0
2013-05-08 15:05:00,59.42,59.53,59.38,59.52,63400.0,47.63,47.7181,47.5979,47.7101,63400.0
2013-05-08 15:10:00,59.53,59.62,59.52,59.61,48100.0,47.7181,47.7903,47.7101,47.7823,48100.0
2013-05-08 15:15:00,59.6,59.71,59.6,59.69,52100.0,47.7743,47.8624,47.7743,47.8464,52100.0
2013-05-08 15:20:00,59.69,59.72,59.68,59.7,55200.0,47.8464,47.8704,47.8384,47.8544,55200.0
2013-05-08 15:25:00,59.69,59.73,59.68,59.7,76100.0,47.8464,47.8785,47.8384,47.8544,76100.0
2013-05-08 15:30:00,59.7,59.7,59.66,59.67,84000.0,47.8544,47.8544,47.8224,47.8304,84000.0
2013-05-08 15:35:00,59.67,59.69,59.66,59.68,69400.0,47.8304,47.8464,47.8224,47.8384,69400.0
2013-05-08 15:40:00,59.69,59.69,59.65,59.68,57400.0,47.8464,47.8464,47.8143,47.8384,57400.0
2013-05-08 15:45:00,59.68,59.76,59.67,59.72,158300.0,47.8384,47.9025,47.8304,47.8704,158300.0
2013-05-08 15:50:00,59.73,59.76,59.72,59.75,148600.0,47.8785,47.9025,47.8704,47.8945,148600.0
2013-05-08 15:55:00,59.75,59.85,59.73,59.83,311300.0,47.8945,47.9747,47.8785,47.9586,311300.0
2013-05-09 09:30:00,59.69,59.69,59.39,59.48,7100.0,48.0891,48.0891,47.8474,47.9199,7100.0
2013-05-09 09:35:00,59.46,59.48,59.14,59.28,55900.0,47.9038,47.9199,47.646,47.7588,55900.0
2013-05-09 09:40:00,59.32,59.37,59.18,59.18,31700.0,47.791,47.8313,47.6782,47.6782,31700.0
2013-05-09 09:45:00,59.17,59.27,59.16,59.17,23400.0,47.6701,47.7507,47.6621,47.6701,23400.0
2013-05-09 09:50:00,59.17,59.31,59.1,59.31,33500.0,47.6701,47.7829,47.6137,47.7829,33500.0
2013-05-09 09:55:00,59.32,59.32,59.15,59.15,38000.0,47.791,47.791,47.654,47.654,38000.0
2013-05-09 10:00:00,59.15,59.21,59.02,59.08,34200.0,47.654,47.7024,47.5493,47.5976,34200.0
2013-05-09 10:05:00,59.08,59.09,58.92,58.99,25300.0,47.5976,47.6057,47.4687,47.5251,25300.0
2013-05-09 10:10:00,59.0,59.04,58.97,59.03,39000.0,47.5332,47.5654,47.509,47.5573,39000.0
2013-05-09 10:15:00,59.04,59.05,58.84,58.84,27600.0,47.5654,47.5735,47.4043,47.4043,27600.0
2013-05-09 10:20:00,58.85,59.02,58.85,58.93,91800.0,47.4123,47.5493,47.4123,47.4768,91800.0
2013-05-09 10:25:00,58.91,59.05,58.91,59.02,26500.0,47.4607,47.5735,47.4607,47.5493,26500.0
2013-05-09 10:30:00,59.02,59.06,58.96,58.99,32600.0,47.5493,47.5815,47.5009,47.5251,32600.0
2013-05-09 10:35:00,58.98,59.16,58.97,59.08,56800.0,47.5171,47.6621,47.509,47.5976,56800.0
2013-05-09 10:40:00,59.08,59.09,59.04,59.04,41000.0,47.5976,47.6057,47.5654,47.5654,41000.0
2013-05-09 10:45:00,59.03,59.04,58.98,59.02,29300.0,47.5573,47.5654,47.5171,47.5493,29300.0
2013-05-09 10:50:00,59.02,59.02,58.9,58.91,31600.0,47.5493,47.5493,47.4526,47.4607,31600.0
2013-05-09 10:55:00,58.9,58.93,58.86,58.9,21400.0,47.4526,47.4768,47.4204,47.4526,21400.0
2013-05-09 11:00:00,58.9,58.97,58.88,58.97,44500.0,47.4526,47.509,47.4365,47.509,44500.0
2013-05-09 11:05:00,58.97,59.03,58.96,59.02,26400.0,47.509,47.5573,47.5009,47.5493,26400.0
2013-05-09 11:10:00,59.02,59.04,59.0,59.0,28100.0,47.5493,47.5654,47.5332,47.5332,28100.0
2013-05-09 11:15:00,59.0,59.05,58.99,59.02,47900.0,47.5332,47.5735,47.5251,47.5493,47900.0
2013-05-09 11:20:00,59.01,59.05,58.99,59.02,18900.0,47.5412,47.5735,47.5251,47.5493,18900.0
2013-05-09 11:25:00,59.01,59.05,58.99,59.0,16100.0,47.5412,47.5735,47.5251,47.5332,16100.0
2013-05-09 11:30:00,59.0,59.02,58.96,58.96,15200.0,47.5332,47.5493,47.5009,47.5009,15200.0
2013-05-09 11:35:00,58.96,58.97,58.95,58.96,7300.0,47.5009,47.509,47.4929,47.5009,7300.0
2013-05-09 11:40:00,58.95,59.01,58.95,58.97,21000.0,47.4929,47.5412,47.4929,47.509,21000.0
2013-05-09 11:45:00,58.97,59.0,58.95,58.98,23200.0,47.509,47.5332,47.4929,47.5171,23200.0
2013-05-09 11:50:00,58.98,59.03,58.97,59.03,10700.0,47.5171,47.5573,47.509,47.5573,10700.0
2013-05-09 11:55:00,59.02,59.03,59.0,59.02,9400.0,47.5493,47.5573,47.5332,47.5493,9400.0
2013-05-09 12:00:00,59.03,59.08,59.02,59.05,25300.0,47.5573,47.5976,47.5493,47.5735,25300.0
2013-05-09 12:05:00,59.04,59.1,59.04,59.1,22200.0,47.5654,47.6137,47.5654,47.6137,22200.0
2013-05-09 12:10:00,59.11,59.13,59.07,59.07,15600.0,47.6218,47.6379,47.5896,47.5896,15600.0
2013-05-09 12:15:00,59.07,59.07,59.03,59.05,32900.0,47.5896,47.5896,47.5573,47.5735,32900.0
2013-05-09 12:20:00,59.05,59.07,59.04,59.06,17900.0,47.5735,47.5896,47.5654,47.5815,17900.0
2013-05-09 12:25:00,59.07,59.07,59.05,59.06,15600.0,47.5896,47.5896,47.5735,47.5815,15600.0
2013-05-09 12:30:00,59.07,59.09,59.05,59.09,20400.0,47.5896,47.6057,47.5735,47.6057,20400.0
2013-05-09 12:35:00,59.08,59.11,59.05,59.11,12400.0,47.5976,47.6218,47.5735,47.6218,12400.0
2013-05-09 12:40:00,59.12,59.14,59.07,59.07,12200.0,47.6299,47.646,47.5896,47.5896,12200.0
2013-05-09 12:45:00,59.07,59.1,59.06,59.09,8100.0,47.5896,47.6137,47.5815,47.6057,8100.0
2013-05-09 12:50:00,59.08,59.09,59.04,59.05,12000.0,47.5976,47.6057,47.5654,47.5735,12000.0
2013-05-09 12:55:00,59.05,59.13,59.05,59.11,36900.0,47.5735,47.6379,47.5735,47.6218,36900.0
2013-05-09 13:00:00,59.12,59.16,59.08,59.16,15200.0,47.6299,47.6621,47.5976,47.6621,15200.0
2013-05-09 13:05:00,59.17,59.19,59.14,59.17,25200.0,47.6701,47.6862,47.646,47.6701,25200.0
2013-05-09 13:10:00,59.15,59.16,59.14,59.16,15300.0,47.654,47.6621,47.646,47.6621,15300.0
2013-05-09 13:15:00,59.15,59.22,59.15,59.21,15900.0,47.654,47.7104,47.654,47.7024,15900.0
2013-05-09 13:20:00,59.21,59.21,59.13,59.16,17100.0,47.7024,47.7024,47.6379,47.6621,17100.0
2013-05-09 13:25:00,59.16,59.22,59.16,59.22,11900.0,47.6621,47.7104,47.6621,47.7104,11900.0
2013-05-09 13:30:00,59.21,59.32,59.21,59.32,22200.0,47.7024,47.791,47.7024,47.791,22200.0
2013-05-09 13:35:00,59.31,59.31,59.2,59.2,28100.0,47.7829,47.7829,47.6943,47.6943,28100.0
2013-05-09 13:40:00,59.21,59.31,59.21,59.31,20500.0,47.7024,47.7829,47.7024,47.7829,20500.0
2013-05-09 13:45:00,59.31,59.36,59.3,59.36,22000.0,47.7829,47.8232,47.7749,47.8232,22000.0
2013-05-09 13:50:00,59.36,59.37,59.31,59.34,42600.0,47.8232,47.8313,47.7829,47.8071,42600.0
2013-05-09 13:55:00,59.36,59.39,59.31,59.33,19900.0,47.8232,47.8474,47.7829,47.799,19900.0
2013-05-09 14:00:00,59.34,59.36,59.32,59.33,13700.0,47.8071,47.8232,47.791,47.799,13700.0
2013-05-09 14:05:00,59.33,59.33,59.29,59.3,8800.0,47.799,47.799,47.7668,47.7749,8800.0
2013-05-09 14:10:00,59.29,59.3,59.24,59.25,14900.0,47.7668,47.7749,47.7265,47.7346,14900.0
2013-05-09 14:15:00,59.25,59.28,59.25,59.26,19100.0,47.7346,47.7588,47.7346,47.7426,19100.0
2013-05-09 14:20:00,59.26,59.29,59.24,59.25,24000.0,47.7426,47.7668,47.7265,47.7346,24000.0
2013-05-09 14:25:00,59.25,59.31,59.25,59.29,21400.0,47.7346,47.7829,47.7346,47.7668,21400.0
2013-05-09 14:30:00,59.27,59.3,59.24,59.26,25300.0,47.7507,47.7749,47.7265,47.7426,25300.0
2013-05-09 14:35:00,59.27,59.27,59.21,59.22,38800.0,47.7507,47.7507,47.7024,47.7104,38800.0
2013-05-09 14:40:00,59.22,59.22,59.16,59.19,18100.0,47.7104,47.7104,47.6621,47.6862,18100.0
2013-05-09 14:45:00,59.18,59.18,59.09,59.09,11400.0,47.6782,47.6782,47.6057,47.6057,11400.0
2013-05-09 14:50:00,59.08,59.09,59.01,59.01,25400.0,47.5976,47.6057,47.5412,47.5412,25400.0
2013-05-09 14:55:00,59.01,59.02,58.95,58.97,47000.0,47.5412,47.5493,47.4929,47.509,47000.0
2013-05-09 15:00:00,58.98,59.01,58.91,58.96,43300.0,47.5171,47.5412,47.4607,47.5009,43300.0
2013-05-09 15:05:00,58.96,59.05,58.91,59.01,28300.0,47.5009,47.5735,47.4607,47.5412,28300.0
2013-05-09 15:10:00,59.01,59.09,59.0,59.0,32000.0,47.5412,47.6057,47.5332,47.5332,32000.0
2013-05-09 15:15:00,59.0,59.05,58.96,59.05,20100.0,47.5332,47.5735,47.5009,47.5735,20100.0
2013-05-09 15:20:00,59.05,59.13,59.02,59.12,24900.0,47.5735,47.6379,47.5493,47.6299,24900.0
2013-05-09 15:25:00,59.13,59.13,59.05,59.1,22500.0,47.6379,47.6379,47.5735,47.6137,22500.0
2013-05-09 15:30:00,59.09,59.15,59.08,59.11,19000.0,47.6057,47.654,47.5976,47.6218,19000.0
2013-05-09 15:35:00,59.1,59.13,59.05,59.05,26300.0,47.6137,47.6379,47.5735,47.5735,26300.0
2013-05-09 15:40:00,59.06,59.1,59.04,59.07,33600.0,47.5815,47.6137,47.5654,47.5896,33600.0
2013-05-09 15:45:00,59.06,59.07,58.99,59.05,75500.0,47.5815,47.5896,47.5251,47.5735,75500.0
2013-05-09 15:50:00,59.05,59.08,59.0,59.04,147200.0,47.5735,47.5976,47.5332,47.5654,147200.0
2013-05-09 15:55:00,59.04,59.16,59.0,59.16,216000.0,47.5654,47.6621,47.5332,47.6621,216000.0
2013-05-10 09:30:00,59.29,59.38,59.19,59.33,31400.0,47.7668,47.8393,47.6862,47.799,31400.0
2013-05-10 09:35:00,59.33,59.37,59.08,59.08,37500.0,47.799,47.8313,47.5976,47.5976,37500.0
2013-05-10 09:40:00,59.08,59.1,58.87,58.91,30700.0,47.5976,47.6137,47.4284,47.4607,30700.0
2013-05-10 09:45:00,58.88,59.08,58.87,59.02,77900.0,47.4365,47.5976,47.4284,47.5493,77900.0
2013-05-10 09:50:00,59.02,59.11,58.98,59.1,28800.0,47.5493,47.6218,47.5171,47.6137,28800.0
2013-05-10 09:55:00,59.09,59.29,59.08,59.28,22000.0,47.6057,47.7668,47.5976,47.7588,22000.0
2013-05-10 10:00:00,59.29,59.33,59.18,59.23,69000.0,47.7668,47.799,47.6782,47.7185,69000.0
2013-05-10 10:05:00,59.22,59.23,59.07,59.07,34300.0,47.7104,47.7185,47.5896,47.5896,34300.0
2013-05-10 10:10:00,59.06,59.11,59.02,59.02,50600.0,47.5815,47.6218,47.5493,47.5493,50600.0
2013-05-10 10:15:00,59.02,59.08,59.01,59.03,23900.0,47.5493,47.5976,47.5412,47.5573,23900.0
2013-05-10 10:20:00,59.02,59.05,58.94,59.03,52400.0,47.5493,47.5735,47.4848,47.5573,52400.0
2013-05-10 10:25:00,59.03,59.11,59.02,59.03,20600.0,47.5573,47.6218,47.5493,47.5573,20600.0
2013-05-10 10:30:00,59.03,59.03,58.86,58.9,29600.0,47.5573,47.5573,47.4204,47.4526,29600.0
2013-05-10 10:35:00,58.91,58.93,58.86,58.9,26300.0,47.4607,47.4768,47.4204,47.4526,26300.0
2013-05-10 10:40:00,58.89,58.94,58.87,58.93,50900.0,47.4446,47.4848,47.4284,47.4768,50900.0
2013-05-10 10:45:00,58.94,58.95,58.87,58.9,68000.0,47.4848,47.4929,47.4284,47.4526,68000.0
2013-05-10 10:50:00,58.9,58.92,58.84,58.86,26700.0,47.4526,47.4687,47.4043,47.4204,26700.0
2013-05-10 10:55:00,58.87,58.96,58.86,58.94,15900.0,47.4284,47.5009,47.4204,47.4848,15900.0
2013-05-10 11:00:00,58.93,58.97,58.88,58.89,15200.0,47.4768,47.509,47.4365,47.4446,15200.0
2013-05-10 11:05:00,58.89,58.94,58.89,58.91,23300.0,47.4446,47.4848,47.4446,47.4607,23300.0
2013-05-10 11:10:00,58.91,58.92,58.89,58.89,14800.0,47.4607,47.4687,47.4446,47.4446,14800.0
2013-05-10 11:15:00,58.89,58.93,58.88,58.92,38300.0,47.4446,47.4768,47.4365,47.4687,38300.0
2013-05-10 11:20:00,58.92,58.95,58.88,58.92,15700.0,47.4687,47.4929,47.4365,47.4687,15700.0
2013-05-10 11:25:00,58.91,59.0,58.9,58.99,5900.0,47.4607,47.5332,47.4526,47.5251,5900.0
2013-05-10 11:30:00,59.01,59.14,58.98,59.08,14400.0,47.5412,47.646,47.5171,47.5976,14400.0
2013-05-10 11:35:00,59.09,59.1,59.02,59.02,7700.0,47.6057,47.6137,47.5493,47.5493,7700.0
2013-05-10 11:40:00,59.0,59.0,58.91,58.91,12900.0,47.5332,47.5332,47.4607,47.4607,12900.0
2013-05-10 11:45:00,58.94,58.95,58.89,58.9,12500.0,47.4848,47.4929,47.4446,47.4526,12500.0
2013-05-10 11:50:00,58.91,58.92,58.86,58.9,37900.0,47.4607,47.4687,47.4204,47.4526,37900.0
2013-05-10 11:55:00,58.9,58.98,58.9,58.92,17200.0,47.4526,47.5171,47.4526,47.4687,17200.0
2013-05-10 12:00:00,58.93,58.99,58.92,58.96,14600.0,47.4768,47.5251,47.4687,47.5009,14600.0
2013-05-10 12:05:00,58.94,58.95,58.91,58.92,15800.0,47.4848,47.4929,47.4607,47.4687,15800.0
2013-05-10 12:10:00,58.92,59.03,58.92,59.02,18900.0,47.4687,47.5573,47.4687,47.5493,18900.0
2013-05-10 12:15:00,59.04,59.09,59.04,59.09,13500.0,47.5654,47.6057,47.5654,47.6057,13500.0
2013-05-10 12:20:00,59.1,59.13,59.06,59.11,16400.0,47.6137,47.6379,47.5815,47.6218,16400.0
2013-05-10 12:25:00,59.11,59.16,59.11,59.15,20200.0,47.6218,47.6621,47.6218,47.654,20200.0
2013-05-10 12:30:00,59.15,59.17,59.1,59.12,27100.0,47.654,47.6701,47.6137,47.6299,27100.0
2013-05-10 12:35:00,59.12,59.15,59.1,59.12,18200.0,47.6299,47.654,47.6137,47.6299,18200.0
2013-05-10 12:40:00,59.11,59.14,59.11,59.13,13600.0,47.6218,47.646,47.6218,47.6379,13600.0
2013-05-10 12:45:00,59.13,59.18,59.13,59.15,18400.0,47.6379,47.6782,47.6379,47.654,18400.0
2013-05-10 12:50:00,59.15,59.16,59.1,59.13,19800.0,47.654,47.6621,47.6137,47.6379,19800.0
2013-05-10 12:55:00,59.14,59.17,59.09,59.11,17400.0,47.646,47.6701,47.6057,47.6218,17400.0
2013-05-10 13:00:00,59.11,59.21,59.11,59.18,22900.0,47.6218,47.7024,47.6218,47.6782,22900.0
2013-05-10 13:05:00,59.19,59.21,59.14,59.21,24600.0,47.6862,47.7024,47.646,47.7024,24600.0
2013-05-10 13:10:00,59.2,59.26,59.16,59.18,17200.0,47.6943,47.7426,47.6621,47.6782,17200.0
2013-05-10 13:15:00,59.18,59.24,59.16,59.22,18500.0,47.6782,47.7265,47.6621,47.7104,18500.0
2013-05-10 13:20:00,59.22,59.22,59.18,59.21,11100.0,47.7104,47.7104,47.6782,47.7024,11100.0
2013-05-10 13:25:00,59.21,59.25,59.2,59.23,19100.0,47.7024,47.7346,47.6943,47.7185,19100.0
2013-05-10 13:30:00,59.22,59.25,59.2,59.21,18600.0,47.7104,47.7346,47.6943,47.7024,18600.0
2013-05-10 13:35:00,59.21,59.23,59.18,59.22,22400.0,47.7024,47.7185,47.6782,47.7104,22400.0
2013-05-10 13:40:00,59.22,59.23,59.17,59.18,12100.0,47.7104,47.7185,47.6701,47.6782,12100.0
2013-05-10 13:45:00,59.17,59.22,59.15,59.18,19200.0,47.6701,47.7104,47.654,47.6782,19200.0
2013-05-10 13:50:00,59.19,59.21,59.17,59.19,17600.0,47.6862,47.7024,47.6701,47.6862,17600.0
2013-05-10 13:55:00,59.19,59.22,59.12,59.12,15000.0,47.6862,47.7104,47.6299,47.6299,15000.0
2013-05-10 14:00:00,59.12,59.17,59.11,59.17,17500.0,47.6299,47.6701,47.6218,47.6701,17500.0
2013-05-10 14:05:00,59.16,59.24,59.15,59.24,31700.0,47.6621,47.7265,47.654,47.7265,31700.0
2013-05-10 14:10:00,59.23,59.28,59.21,59.25,22400.0,47.7185,47.7588,47.7024,47.7346,22400.0
2013-05-10 14:15:00,59.25,59.25,59.18,59.18,12500.0,47.7346,47.7346,47.6782,47.6782,12500.0
2013-05-10 14:20:00,59.19,59.23,59.18,59.22,24900.0,47.6862,47.7185,47.6782,47.7104,24900.0
2013-05-10 14:25:00,59.22,59.26,59.22,59.25,17200.0,47.7104,47.7426,47.7104,47.7346,17200.0
2013-05-10 14:30:00,59.26,59.3,59.25,59.29,21600.0,47.7426,47.7749,47.7346,47.7668,21600.0
2013-05-10 14:35:00,59.28,59.29,59.24,59.28,23200.0,47.7588,47.7668,47.7265,47.7588,23200.0
2013-05-10 14:40:00,59.28,59.29,59.23,59.27,15200.0,47.7588,47.7668,47.7185,47.7507,15200.0
2013-05-10 14:45:00,59.27,59.28,59.21,59.25,22100.0,47.7507,47.7588,47.7024,47.7346,22100.0
2013-05-10 14:50:00,59.24,59.29,59.24,59.27,19300.0,47.7265,47.7668,47.7265,47.7507,19300.0
2013-05-10 14:55:00,59.27,59.3,59.23,59.23,26600.0,47.7507,47.7749,47.7185,47.7185,26600.0
2013-05-10 15:00:00,59.24,59.3,59.23,59.29,20400.0,47.7265,47.7749,47.7185,47.7668,20400.0
2013-05-10 15:05:00,59.27,59.32,59.26,59.3,48700.0,47.7507,47.791,47.7426,47.7749,48700.0
2013-05-10 15:10:00,59.3,59.36,59.29,59.35,37000.0,47.7749,47.8232,47.7668,47.8152,37000.0
2013-05-10 15:15:00,59.35,59.37,59.33,59.35,31000.0,47.8152,47.8313,47.799,47.8152,31000.0
2013-05-10 15:20:00,59.35,59.4,59.35,59.4,32400.0,47.8152,47.8554,47.8152,47.8554,32400.0
2013-05-10 15:25:00,59.4,59.4,59.32,59.35,30300.0,47.8554,47.8554,47.791,47.8152,30300.0
2013-05-10 15:30:00,59.35,59.36,59.31,59.34,32400.0,47.8152,47.8232,47.7829,47.8071,32400.0
2013-05-10 15:35:00,59.34,59.39,59.32,59.33,45400.0,47.8071,47.8474,47.791,47.799,45400.0
2013-05-10 15:40:00,59.33,59.36,59.29,59.33,126000.0,47.799,47.8232,47.7668,47.799,126000.0
2013-05-10 15:45:00,59.33,59.41,59.33,59.4,101400.0,47.799,47.8635,47.799,47.8554,101400.0
2013-05-10 15:50:00,59.39,59.42,59.35,59.37,123200.0,47.8474,47.8715,47.8152,47.8313,123200.0
2013-05-10 15:55:00,59.37,59.51,59.37,59.51,185400.0,47.8313,47.9441,47.8313,47.9441,185400.0
2013-05-13 09:30:00,59.38,59.52,59.11,59.22,52900.0,47.8393,47.9521,47.6218,47.7104,52900.0
2013-05-13 09:35:00,59.22,59.25,58.91,58.94,46100.0,47.7104,47.7346,47.4607,47.4848,46100.0
2013-05-13 09:40:00,58.94,59.01,58.83,58.85,35400.0,47.4848,47.5412,47.3962,47.4123,35400.0
2013-05-13 09:45:00,58.88,58.88,58.75,58.85,45500.0,47.4365,47.4365,47.3318,47.4123,45500.0
2013-05-13 09:50:00,58.85,58.9,58.67,58.67,32600.0,47.4123,47.4526,47.2673,47.2673,32600.0
2013-05-13 09:55:00,58.68,58.79,58.64,58.74,27800.0,47.2754,47.364,47.2431,47.3237,27800.0
2013-05-13 10:00:00,58.74,58.9,58.71,58.81,38400.0,47.3237,47.4526,47.2995,47.3801,38400.0
2013-05-13 10:05:00,58.8,58.93,58.8,58.91,42100.0,47.372,47.4768,47.372,47.4607,42100.0
2013-05-13 10:10:00,58.9,58.92,58.84,58.88,41300.0,47.4526,47.4687,47.4043,47.4365,41300.0
2013-05-13 10:15:00,58.87,58.9,58.83,58.89,28100.0,47.4284,47.4526,47.3962,47.4446,28100.0
2013-05-13 10:20:00,58.88,58.9,58.82,58.83,19200.0,47.4365,47.4526,47.3882,47.3962,19200.0
2013-05-13 10:25:00,58.82,58.85,58.8,58.84,27500.0,47.3882,47.4123,47.372,47.4043,27500.0
2013-05-13 10:30:00,58.85,58.87,58.83,58.83,21200.0,47.4123,47.4284,47.3962,47.3962,21200.0
2013-05-13 10:35:00,58.83,58.84,58.81,58.81,39600.0,47.3962,47.4043,47.3801,47.3801,39600.0
2013-05-13 10:40:00,58.82,58.82,58.75,58.76,28200.0,47.3882,47.3882,47.3318,47.3398,28200.0
2013-05-13 10:45:00,58.76,58.76,58.7,58.7,10200.0,47.3398,47.3398,47.2915,47.2915,10200.0
2013-05-13 10:50:00,58.7,58.71,58.62,58.64,25100.0,47.2915,47.2995,47.227,47.2431,25100.0
2013-05-13 10:55:00,58.65,58.66,58.62,58.64,12900.0,47.2512,47.2593,47.227,47.2431,12900.0
2013-05-13 11:00:00,58.63,58.65,58.62,58.64,15600.0,47.2351,47.2512,47.227,47.2431,15600.0
2013-05-13 11:05:00,58.65,58.68,58.58,58.58,29800.0,47.2512,47.2754,47.1948,47.1948,29800.0
2013-05-13 11:10:00,58.59,58.66,58.56,58.63,24700.0,47.2029,47.2593,47.1787,47.2351,24700.0
2013-05-13 11:15:00,58.65,58.65,58.53,58.54,39600.0,47.2512,47.2512,47.1545,47.1626,39600.0
2013-05-13 11:20:00,58.53,58.58,58.5,58.56,36200.0,47.1545,47.1948,47.1304,47.1787,36200.0
2013-05-13 11:25:00,58.56,58.63,58.55,58.63,27700.0,47.1787,47.2351,47.1706,47.2351,27700.0
2013-05-13 11:30:00,58.64,58.73,58.63,58.72,24000.0,47.2431,47.3157,47.2351,47.3076,24000.0
2013-05-13 11:35:00,58.72,58.82,58.72,58.82,17300.0,47.3076,47.3882,47.3076,47.3882,17300.0
2013-05-13 11:40:00,58.82,58.83,58.71,58.71,18600.0,47.3882,47.3962,47.2995,47.2995,18600.0
2013-05-13 11:45:00,58.71,58.8,58.7,58.79,20400.0,47.2995,47.372,47.2915,47.364,20400.0
2013-05-13 11:50:00,58.8,58.89,58.79,58.83,21200.0,47.372,47.4446,47.364,47.3962,21200.0
2013-05-13 11:55:00,58.83,58.88,58.81,58.87,21900.0,47.3962,47.4365,47.3801,47.4284,21900.0
2013-05-13 12:00:00,58.87,58.88,58.84,58.86,13400.0,47.4284,47.4365,47.4043,47.4204,13400.0
2013-05-13 12:05:00,58.85,58.91,58.84,58.86,10600.0,47.4123,47.4607,47.4043,47.4204,10600.0
2013-05-13 12:10:00,58.86,58.9,58.85,58.86,14800.0,47.4204,47.4526,47.4123,47.4204,14800.0
2013-05-13 12:15:00,58.86,58.93,58.82,58.93,21100.0,47.4204,47.4768,47.3882,47.4768,21100.0
2013-05-13 12:20:00,58.93,58.95,58.9,58.91,20600.0,47.4768,47.4929,47.4526,47.4607,20600.0
2013-05-13 12:25:00,58.91,58.92,58.83,58.84,19400.0,47.4607,47.4687,47.3962,47.4043,19400.0
2013-05-13 12:30:00,58.84,58.86,58.82,58.82,9500.0,47.4043,47.4204,47.3882,47.3882,9500.0
2013-05-13 12:35:00,58.81,58.84,58.79,58.79,10200.0,47.3801,47.4043,47.364,47.364,10200.0
2013-05-13 12:40:00,58.79,58.82,58.77,58.79,19000.0,47.364,47.3882,47.3479,47.364,19000.0
2013-05-13 12:45:00,58.78,58.79,58.7,58.71,17800.0,47.3559,47.364,47.2915,47.2995,17800.0
2013-05-13 12:50:00,58.71,58.73,58.69,58.7,13000.0,47.2995,47.3157,47.2834,47.2915,13000.0
2013-05-13 12:55:00,58.69,58.7,58.66,58.66,5600.0,47.2834,47.2915,47.2593,47.2593,5600.0
2013-05-13 13:00:00,58.66,58.73,58.64,58.72,17300.0,47.2593,47.3157,47.2431,47.3076,17300.0
2013-05-13 13:05:00,58.72,58.74,58.71,58.73,10100.0,47.3076,47.3237,47.2995,47.3157,10100.0
2013-05-13 13:10:00,58.73,58.78,58.73,58.77,11400.0,47.3157,47.3559,47.3157,47.3479,11400.0
2013-05-13 13:15:00,58.78,58.87,58.77,58.86,45800.0,47.3559,47.4284,47.3479,47.4204,45800.0
2013-05-13 13:20:00,58.87,58.87,58.78,58.8,15900.0,47.4284,47.4284,47.3559,47.372,15900.0
2013-05-13 13:25:00,58.8,58.87,58.79,58.8,36900.0,47.372,47.4284,47.364,47.372,36900.0
2013-05-13 13:30:00,58.8,58.81,58.76,58.76,10900.0,47.372,47.3801,47.3398,47.3398,10900.0
2013-05-13 13:35:00,58.76,58.78,58.71,58.71,34900.0,47.3398,47.3559,47.2995,47.2995,34900.0
2013-05-13 13:40:00,58.73,58.74,58.68,58.68,11600.0,47.3157,47.3237,47.2754,47.2754,11600.0
2013-05-13 13:45:00,58.69,58.69,58.65,58.66,28000.0,47.2834,47.2834,47.2512,47.2593,28000.0
2013-05-13 13:50:00,58.67,58.68,58.65,58.68,29200.0,47.2673,47.2754,47.2512,47.2754,29200.0
2013-05-13 13:55:00,58.68,58.7,58.67,58.67,12900.0,47.2754,47.2915,47.2673,47.2673,12900.0
2013-05-13 14:00:00,58.67,58.73,58.65,58.73,12700.0,47.2673,47.3157,47.2512,47.3157,12700.0
2013-05-13 14:05:00,58.72,58.76,58.72,58.72,18300.0,47.3076,47.3398,47.3076,47.3076,18300.0
2013-05-13 14:10:00,58.72,58.76,58.72,58.74,29100.0,47.3076,47.3398,47.3076,47.3237,29100.0
2013-05-13 14:15:00,58.73,58.73,58.65,58.65,18900.0,47.3157,47.3157,47.2512,47.2512,18900.0
2013-05-13 14:20:00,58.65,58.74,58.63,58.74,21300.0,47.2512,47.3237,47.2351,47.3237,21300.0
2013-05-13 14:25:00,58.74,58.74,58.7,58.7,15500.0,47.3237,47.3237,47.2915,47.2915,15500.0
2013-05-13 14:30:00,58.7,58.71,58.67,58.7,36700.0,47.2915,47.2995,47.2673,47.2915,36700.0
2013-05-13 14:35:00,58.7,58.73,58.69,58.7,16500.0,47.2915,47.3157,47.2834,47.2915,16500.0
2013-05-13 14:40:00,58.7,58.7,58.67,58.68,10100.0,47.2915,47.2915,47.2673,47.2754,10100.0
2013-05-13 14:45:00,58.67,58.71,58.65,58.66,33800.0,47.2673,47.2995,47.2512,47.2593,33800.0
2013-05-13 14:50:00,58.66,58.7,58.66,58.69,17700.0,47.2593,47.2915,47.2593,47.2834,17700.0
2013-05-13 14:55:00,58.68,58.71,58.67,58.7,24700.0,47.2754,47.2995,47.2673,47.2915,24700.0
2013-05-13 15:00:00,58.7,58.73,58.7,58.72,38000.0,47.2915,47.3157,47.2915,47.3076,38000.0
2013-05-13 15:05:00,58.72,58.75,58.71,58.72,20700.0,47.3076,47.3318,47.2995,47.3076,20700.0
2013-05-13 15:10:00,58.72,58.73,58.65,58.65,55000.0,47.3076,47.3157,47.2512,47.2512,55000.0
2013-05-13 15:15:00,58.65,58.73,58.64,58.72,46800.0,47.2512,47.3157,47.2431,47.3076,46800.0
2013-05-13 15:20:00,58.72,58.72,58.65,58.66,26600.0,47.3076,47.3076,47.2512,47.2593,26600.0
2013-05-13 15:25:00,58.67,58.69,58.65,58.69,29800.0,47.2673,47.2834,47.2512,47.2834,29800.0
2013-05-13 15:30:00,58.67,58.71,58.66,58.71,16100.0,47.2673,47.2995,47.2593,47.2995,16100.0
2013-05-13 15:35:00,58.71,58.77,58.71,58.77,38400.0,47.2995,47.3479,47.2995,47.3479,38400.0
2013-05-13 15:40:00,58.77,58.78,58.75,58.76,29300.0,47.3479,47.3559,47.3318,47.3398,29300.0
2013-05-13 15:45:00,58.76,58.78,58.73,58.76,61300.0,47.3398,47.3559,47.3157,47.3398,61300.0
2013-05-13 15:50:00,58.76,58.76,58.72,58.76,57500.0,47.3398,47.3398,47.3076,47.3398,57500.0
2013-05-13 15:55:00,58.75,58.82,58.72,58.8,96200.0,47.3318,47.3882,47.3076,47.372,96200.0
2013-05-14 09:30:00,58.97,59.1,58.89,59.01,28800.0,47.509,47.6137,47.4446,47.5412,28800.0
2013-05-14 09:35:00,59.01,59.09,58.94,58.99,34300.0,47.5412,47.6057,47.4848,47.5251,34300.0
2013-05-14 09:40:00,58.96,59.04,58.95,58.99,23100.0,47.5009,47.5654,47.4929,47.5251,23100.0
2013-05-14 09:45:00,58.99,58.99,58.92,58.93,19000.0,47.5251,47.5251,47.4687,47.4768,19000.0
2013-05-14 09:50:00,58.94,59.08,58.94,59.07,37200.0,47.4848,47.5976,47.4848,47.5896,37200.0
2013-05-14 09:55:00,59.07,59.13,59.05,59.13,20600.0,47.5896,47.6379,47.5735,47.6379,20600.0
2013-05-14 10:00:00,59.13,59.18,59.12,59.17,20200.0,47.6379,47.6782,47.6299,47.6701,20200.0
2013-05-14 10:05:00,59.15,59.24,59.13,59.23,26700.0,47.654,47.7265,47.6379,47.7185,26700.0
2013-05-14 10:10:00,59.25,59.35,59.23,59.34,45400.0,47.7346,47.8152,47.7185,47.8071,45400.0
2013-05-14 10:15:00,59.34,59.38,59.3,59.38,30500.0,47.8071,47.8393,47.7749,47.8393,30500.0
2013-05-14 10:20:00,59.37,59.47,59.33,59.45,102600.0,47.8313,47.9118,47.799,47.8957,102600.0
2013-05-14 10:25:00,59.46,59.63,59.44,59.62,37500.0,47.9038,48.0407,47.8877,48.0327,37500.0
2013-05-14 10:30:00,59.62,59.66,59.56,59.6,41700.0,48.0327,48.0649,47.9843,48.0166,41700.0
2013-05-14 10:35:00,59.61,59.72,59.58,59.6,34900.0,48.0246,48.1132,48.0005,48.0166,34900.0
2013-05-14 10:40:00,59.58,59.64,59.57,59.61,30100.0,48.0005,48.0488,47.9924,48.0246,30100.0
2013-05-14 10:45:00,59.61,59.69,59.61,59.68,21400.0,48.0246,48.0891,48.0246,48.081,21400.0
2013-05-14 10:50:00,59.68,59.68,59.61,59.64,36900.0,48.081,48.081,48.0246,48.0488,36900.0
2013-05-14 10:55:00,59.63,59.65,59.59,59.65,27600.0,48.0407,48.0568,48.0085,48.0568,27600.0
2013-05-14 11:00:00,59.65,59.68,59.63,59.67,30400.0,48.0568,48.081,48.0407,48.073,30400.0
2013-05-14 11:05:00,59.67,59.68,59.62,59.62,27300.0,48.073,48.081,48.0327,48.0327,27300.0
2013-05-14 11:10:00,59.63,59.63,59.59,59.61,18000.0,48.0407,48.0407,48.0085,48.0246,18000.0
2013-05-14 11:15:00,59.6,59.63,59.58,59.62,34100.0,48.0166,48.0407,48.0005,48.0327,34100.0
2013-05-14 11:20:00,59.62,59.62,59.58,59.58,19600.0,48.0327,48.0327,48.0005,48.0005,19600.0
2013-05-14 11:25:00,59.58,59.58,59.53,59.53,23000.0,48.0005,48.0005,47.9602,47.9602,23000.0
2013-05-14 11:30:00,59.54,59.55,59.5,59.54,28100.0,47.9682,47.9763,47.936,47.9682,28100.0
2013-05-14 11:35:00,59.55,59.62,59.54,59.61,31300.0,47.9763,48.0327,47.9682,48.0246,31300.0
2013-05-14 11:40:00,59.62,59.65,59.58,59.58,47600.0,48.0327,48.0568,48.0005,48.0005,47600.0
2013-05-14 11:45:00,59.59,59.67,59.59,59.64,21500.0,48.0085,48.073,48.0085,48.0488,21500.0
2013-05-14 11:50:00,59.65,59.67,59.59,59.61,10100.0,48.0568,48.073,48.0085,48.0246,10100.0
2013-05-14 11:55:00,59.6,59.67,59.6,59.66,12500.0,48.0166,48.073,48.0166,48.0649,12500.0
2013-05-14 12:00:00,59.66,59.67,59.64,59.66,14000.0,48.0649,48.073,48.0488,48.0649,14000.0
2013-05-14 12:05:00,59.67,59.71,59.66,59.71,18900.0,48.073,48.1052,48.0649,48.1052,18900.0
2013-05-14 12:10:00,59.71,59.73,59.67,59.73,25100.0,48.1052,48.1213,48.073,48.1213,25100.0
2013-05-14 12:15:00,59.73,59.8,59.73,59.77,31100.0,48.1213,48.1777,48.1213,48.1535,31100.0
2013-05-14 12:20:00,59.76,59.77,59.7,59.72,14900.0,48.1455,48.1535,48.0971,48.1132,14900.0
2013-05-14 12:25:00,59.71,59.74,59.69,59.7,14500.0,48.1052,48.1294,48.0891,48.0971,14500.0
2013-05-14 12:30:00,59.7,59.73,59.6,59.61,28800.0,48.0971,48.1213,48.0166,48.0246,28800.0
2013-05-14 12:35:00,59.59,59.67,59.59,59.67,15000.0,48.0085,48.073,48.0085,48.073,15000.0
2013-05-14 12:40:00,59.68,59.73,59.64,59.68,53700.0,48.081,48.1213,48.0488,48.081,53700.0
2013-05-14 12:45:00,59.67,59.68,59.64,59.64,26800.0,48.073,48.081,48.0488,48.0488,26800.0
2013-05-14 12:50:00,59.64,59.68,59.62,59.67,35000.0,48.0488,48.081,48.0327,48.073,35000.0
2013-05-14 12:55:00,59.68,59.69,59.59,59.65,45300.0,48.081,48.0891,48.0085,48.0568,45300.0
2013-05-14 13:00:00,59.65,59.7,59.65,59.68,20600.0,48.0568,48.0971,48.0568,48.081,20600.0
2013-05-14 13:05:00,59.68,59.72,59.67,59.72,13800.0,48.081,48.1132,48.073,48.1132,13800.0
2013-05-14 13:10:00,59.73,59.79,59.73,59.76,18700.0,48.1213,48.1696,48.1213,48.1455,18700.0
2013-05-14 13:15:00,59.75,59.75,59.67,59.68,27800.0,48.1374,48.1374,48.073,48.081,27800.0
2013-05-14 13:20:00,59.69,59.69,59.63,59.63,9400.0,48.0891,48.0891,48.0407,48.0407,9400.0
2013-05-14 13:25:00,59.64,59.66,59.63,59.66,9800.0,48.0488,48.0649,48.0407,48.0649,9800.0
2013-05-14 13:30:00,59.66,59.71,59.66,59.68,18400.0,48.0649,48.1052,48.0649,48.081,18400.0
2013-05-14 13:35:00,59.68,59.69,59.64,59.68,23300.0,48.081,48.0891,48.0488,48.081,23300.0
2013-05-14 13:40:00,59.68,59.69,59.66,59.66,17200.0,48.081,48.0891,48.0649,48.0649,17200.0
2013-05-14 13:45:00,59.67,59.68,59.64,59.64,13300.0,48.073,48.081,48.0488,48.0488,13300.0
2013-05-14 13:50:00,59.64,59.65,59.56,59.56,13500.0,48.0488,48.0568,47.9843,47.9843,13500.0
2013-05-14 13:55:00,59.56,59.57,59.53,59.55,14800.0,47.9843,47.9924,47.9602,47.9763,14800.0
2013-05-14 14:00:00,59.54,59.54,59.47,59.5,30200.0,47.9682,47.9682,47.9118,47.936,30200.0
2013-05-14 14:05:00,59.5,59.52,59.47,59.47,33700.0,47.936,47.9521,47.9118,47.9118,33700.0
2013-05-14 14:10:00,59.47,59.5,59.46,59.5,25300.0,47.9118,47.936,47.9038,47.936,25300.0
2013-05-14 14:15:00,59.5,59.56,59.5,59.53,21100.0,47.936,47.9843,47.936,47.9602,21100.0
2013-05-14 14:20:00,59.52,59.54,59.49,59.49,14500.0,47.9521,47.9682,47.9279,47.9279,14500.0
2013-05-14 14:25:00,59.49,59.55,59.49,59.55,20100.0,47.9279,47.9763,47.9279,47.9763,20100.0
2013-05-14 14:30:00,59.55,59.59,59.53,59.59,31100.0,47.9763,48.0085,47.9602,48.0085,31100.0
2013-05-14 14:35:00,59.58,59.59,59.53,59.53,62400.0,48.0005,48.0085,47.9602,47.9602,62400.0
2013-05-14 14:40:00,59.53,59.53,59.45,59.47,27400.0,47.9602,47.9602,47.8957,47.9118,27400.0
2013-05-14 14:45:00,59.46,59.47,59.42,59.45,18700.0,47.9038,47.9118,47.8715,47.8957,18700.0
2013-05-14 14:50:00,59.44,59.44,59.35,59.39,51100.0,47.8877,47.8877,47.8152,47.8474,51100.0
2013-05-14 14:55:00,59.39,59.39,59.29,59.29,63200.0,47.8474,47.8474,47.7668,47.7668,63200.0
2013-05-14 15:00:00,59.29,59.36,59.29,59.34,79700.0,47.7668,47.8232,47.7668,47.8071,79700.0
2013-05-14 15:05:00,59.34,59.4,59.31,59.4,45600.0,47.8071,47.8554,47.7829,47.8554,45600.0
2013-05-14 15:10:00,59.4,59.43,59.39,59.41,36100.0,47.8554,47.8796,47.8474,47.8635,36100.0
2013-05-14 15:15:00,59.41,59.48,59.4,59.46,33300.0,47.8635,47.9199,47.8554,47.9038,33300.0
2013-05-14 15:20:00,59.47,59.51,59.46,59.51,26200.0,47.9118,47.9441,47.9038,47.9441,26200.0
2013-05-14 15:25:00,59.5,59.51,59.46,59.5,38400.0,47.936,47.9441,47.9038,47.936,38400.0
2013-05-14 15:30:00,59.49,59.58,59.49,59.57,33900.0,47.9279,48.0005,47.9279,47.9924,33900.0
2013-05-14 15:35:00,59.58,59.65,59.57,59.65,78200.0,48.0005,48.0568,47.9924,48.0568,78200.0
2013-05-14 15:40:00,59.65,59.67,59.61,59.66,93100.0,48.0568,48.073,48.0246,48.0649,93100.0
2013-05-14 15:45:00,59.67,59.69,59.57,59.59,130400.0,48.073,48.0891,47.9924,48.0085,130400.0
2013-05-14 15:50:00,59.61,59.61,59.58,59.58,83300.0,48.0246,48.0246,48.0005,48.0005,83300.0
2013-05-14 15:55:00,59.58,59.6,59.52,59.59,255300.0,48.0005,48.0166,47.9521,48.0085,255300.0
2013-05-15 09:30:00,59.59,59.8,59.58,59.76,45900.0,48.0085,48.1777,48.0005,48.1455,45900.0
2013-05-15 09:35:00,59.76,59.83,59.58,59.64,60000.0,48.1455,48.2019,48.0005,48.0488,60000.0
2013-05-15 09:40:00,59.65,59.65,59.33,59.37,56900.0,48.0568,48.0568,47.799,47.8313,56900.0
2013-05-15 09:45:00,59.37,59.62,59.37,59.6,16500.0,47.8313,48.0327,47.8313,48.0166,16500.0
2013-05-15 09:50:00,59.58,59.75,59.58,59.73,52100.0,48.0005,48.1374,48.0005,48.1213,52100.0
2013-05-15 09:55:00,59.73,59.85,59.72,59.73,50500.0,48.1213,48.218,48.1132,48.1213,50500.0
2013-05-15 10:00:00,59.74,59.86,59.72,59.85,102600.0,48.1294,48.226,48.1132,48.218,102600.0
2013-05-15 10:05:00,59.84,59.84,59.68,59.72,44900.0,48.2099,48.2099,48.081,48.1132,44900.0
2013-05-15 10:10:00,59.72,59.72,59.55,59.58,34600.0,48.1132,48.1132,47.9763,48.0005,34600.0
2013-05-15 10:15:00,59.6,59.62,59.56,59.59,27900.0,48.0166,48.0327,47.9843,48.0085,27900.0
2013-05-15 10:20:00,59.6,59.6,59.42,59.42,31300.0,48.0166,48.0166,47.8715,47.8715,31300.0
2013-05-15 10:25:00,59.43,59.5,59.43,59.46,29900.0,47.8796,47.936,47.8796,47.9038,29900.0
2013-05-15 10:30:00,59.45,59.55,59.45,59.54,22200.0,47.8957,47.9763,47.8957,47.9682,22200.0
2013-05-15 10:35:00,59.54,59.55,59.39,59.45,125900.0,47.9682,47.9763,47.8474,47.8957,125900.0
2013-05-15 10:40:00,59.45,59.52,59.44,59.47,27300.0,47.8957,47.9521,47.8877,47.9118,27300.0
2013-05-15 10:45:00,59.48,59.53,59.42,59.42,33000.0,47.9199,47.9602,47.8715,47.8715,33000.0
2013-05-15 10:50:00,59.42,59.45,59.4,59.44,29000.0,47.8715,47.8957,47.8554,47.8877,29000.0
2013-05-15 10:55:00,59.44,59.51,59.4,59.51,29000.0,47.8877,47.9441,47.8554,47.9441,29000.0
2013-05-15 11:00:00,59.51,59.72,59.51,59.71,31500.0,47.9441,48.1132,47.9441,48.1052,31500.0
2013-05-15 11:05:00,59.71,59.76,59.67,59.69,37700.0,48.1052,48.1455,48.073,48.0891,37700.0
2013-05-15 11:10:00,59.7,59.73,59.65,59.69,35700.0,48.0971,48.1213,48.0568,48.0891,35700.0
2013-05-15 11:15:00,59.69,59.71,59.62,59.69,63600.0,48.0891,48.1052,48.0327,48.0891,63600.0
2013-05-15 11:20:00,59.68,59.7,59.66,59.68,24000.0,48.081,48.0971,48.0649,48.081,24000.0
2013-05-15 11:25:00,59.68,59.73,59.67,59.7,47500.0,48.081,48.1213,48.073,48.0971,47500.0
2013-05-15 11:30:00,59.72,59.75,59.69,59.73,13700.0,48.1132,48.1374,48.0891,48.1213,13700.0
2013-05-15 11:35:00,59.74,59.86,59.73,59.85,13900.0,48.1294,48.226,48.1213,48.218,13900.0
2013-05-15 11:40:00,59.87,59.9,59.82,59.82,19800.0,48.2341,48.2583,48.1938,48.1938,19800.0
2013-05-15 11:45:00,59.82,59.85,59.79,59.85,22600.0,48.1938,48.218,48.1696,48.218,22600.0
2013-05-15 11:50:00,59.85,59.85,59.74,59.82,45500.0,48.218,48.218,48.1294,48.1938,45500.0
2013-05-15 11:55:00,59.83,59.9,59.83,59.88,21200.0,48.2019,48.2583,48.2019,48.2421,21200.0
2013-05-15 12:00:00,59.88,59.89,59.8,59.83,42500.0,48.2421,48.2502,48.1777,48.2019,42500.0
2013-05-15 12:05:00,59.82,59.99,59.82,59.98,69300.0,48.1938,48.3308,48.1938,48.3227,69300.0
2013-05-15 12:10:00,59.99,60.05,59.97,60.02,118900.0,48.3308,48.3791,48.3147,48.3549,118900.0
2013-05-15 12:15:00,60.02,60.09,60.01,60.08,32300.0,48.3549,48.4113,48.3469,48.4033,32300.0
2013-05-15 12:20:00,60.09,60.22,60.09,60.2,32400.0,48.4113,48.5161,48.4113,48.5,32400.0
2013-05-15 12:25:00,60.2,60.22,60.14,60.15,22200.0,48.5,48.5161,48.4516,48.4597,22200.0
2013-05-15 12:30:00,60.16,60.25,60.15,60.25,25400.0,48.4677,48.5402,48.4597,48.5402,25400.0
2013-05-15 12:35:00,60.25,60.28,60.19,60.22,48300.0,48.5402,48.5644,48.4919,48.5161,48300.0
2013-05-15 12:40:00,60.22,60.26,60.16,60.16,35300.0,48.5161,48.5483,48.4677,48.4677,35300.0
2013-05-15 12:45:00,60.16,60.22,60.16,60.22,19100.0,48.4677,48.5161,48.4677,48.5161,19100.0
2013-05-15 12:50:00,60.21,60.23,60.15,60.16,18400.0,48.508,48.5241,48.4597,48.4677,18400.0
2013-05-15 12:55:00,60.15,60.17,60.01,60.01,34900.0,48.4597,48.4758,48.3469,48.3469,34900.0
2013-05-15 13:00:00,60.0,60.07,60.0,60.05,42200.0,48.3388,48.3952,48.3388,48.3791,42200.0
2013-05-15 13:05:00,60.07,60.09,60.04,60.04,28900.0,48.3952,48.4113,48.371,48.371,28900.0
2013-05-15 13:10:00,60.05,60.19,60.05,60.18,20900.0,48.3791,48.4919,48.3791,48.4838,20900.0
2013-05-15 13:15:00,60.17,60.17,60.09,60.1,10200.0,48.4758,48.4758,48.4113,48.4194,10200.0
2013-05-15 13:20:00,60.1,60.14,60.03,60.06,32700.0,48.4194,48.4516,48.363,48.3872,32700.0
2013-05-15 13:25:00,60.06,60.11,60.05,60.08,27000.0,48.3872,48.4274,48.3791,48.4033,27000.0
2013-05-15 13:30:00,60.07,60.15,60.07,60.13,9300.0,48.3952,48.4597,48.3952,48.4436,9300.0
2013-05-15 13:35:00,60.13,60.17,60.1,60.12,24400.0,48.4436,48.4758,48.4194,48.4355,24400.0
2013-05-15 13:40:00,60.12,60.14,60.07,60.07,22200.0,48.4355,48.4516,48.3952,48.3952,22200.0
2013-05-15 13:45:00,60.07,60.07,60.02,60.03,7800.0,48.3952,48.3952,48.3549,48.363,7800.0
2013-05-15 13:50:00,60.05,60.06,60.03,60.03,9600.0,48.3791,48.3872,48.363,48.363,9600.0
2013-05-15 13:55:00,60.04,60.04,59.94,59.95,31000.0,48.371,48.371,48.2905,48.2985,31000.0
2013-05-15 14:00:00,59.93,60.0,59.93,59.99,14500.0,48.2824,48.3388,48.2824,48.3308,14500.0
2013-05-15 14:05:00,59.99,60.01,59.94,59.97,42600.0,48.3308,48.3469,48.2905,48.3147,42600.0
2013-05-15 14:10:00,59.97,60.0,59.95,59.98,13700.0,48.3147,48.3388,48.2985,48.3227,13700.0
2013-05-15 14:15:00,59.98,60.0,59.89,59.9,17100.0,48.3227,48.3388,48.2502,48.2583,17100.0
2013-05-15 14:20:00,59.9,59.91,59.79,59.84,18900.0,48.2583,48.2663,48.1696,48.2099,18900.0
2013-05-15 14:25:00,59.83,59.92,59.8,59.92,29200.0,48.2019,48.2744,48.1777,48.2744,29200.0
2013-05-15 14:30:00,59.92,59.96,59.89,59.9,16100.0,48.2744,48.3066,48.2502,48.2583,16100.0
2013-05-15 14:35:00,59.88,59.98,59.88,59.98,28200.0,48.2421,48.3227,48.2421,48.3227,28200.0
2013-05-15 14:40:00,59.98,60.02,59.95,59.97,41700.0,48.3227,48.3549,48.2985,48.3147,41700.0
2013-05-15 14:45:00,59.95,59.96,59.85,59.96,36900.0,48.2985,48.3066,48.218,48.3066,36900.0
2013-05-15 14:50:00,59.95,59.96,59.85,59.92,15500.0,48.2985,48.3066,48.218,48.2744,15500.0
2013-05-15 14:55:00,59.92,59.97,59.86,59.95,18300.0,48.2744,48.3147,48.226,48.2985,18300.0
2013-05-15 15:00:00,59.94,59.95,59.86,59.92,23800.0,48.2905,48.2985,48.226,48.2744,23800.0
2013-05-15 15:05:00,59.93,59.98,59.91,59.98,26000.0,48.2824,48.3227,48.2663,48.3227,26000.0
2013-05-15 15:10:00,59.98,60.07,59.98,60.05,33100.0,48.3227,48.3952,48.3227,48.3791,33100.0
2013-05-15 15:15:00,60.05,60.08,60.02,60.03,30200.0,48.3791,48.4033,48.3549,48.363,30200.0
2013-05-15 15:20:00,60.03,60.08,59.98,60.02,29400.0,48.363,48.4033,48.3227,48.3549,29400.0
2013-05-15 15:25:00,60.02,60.09,60.01,60.08,23300.0,48.3549,48.4113,48.3469,48.4033,23300.0
2013-05-15 15:30:00,60.08,60.1,60.02,60.09,37300.0,48.4033,48.4194,48.3549,48.4113,37300.0
2013-05-15 15:35:00,60.09,60.15,60.09,60.15,34500.0,48.4113,48.4597,48.4113,48.4597,34500.0
2013-05-15 15:40:00,60.16,60.17,60.1,60.1,47800.0,48.4677,48.4758,48.4194,48.4194,47800.0
2013-05-15 15:45:00,60.11,60.24,60.11,60.14,82500.0,48.4274,48.5322,48.4274,48.4516,82500.0
2013-05-15 15:50:00,60.14,60.18,60.09,60.11,98200.0,48.4516,48.4838,48.4113,48.4274,98200.0
2013-05-15 15:55:00,60.12,60.16,60.07,60.08,200100.0,48.4355,48.4677,48.3952,48.4033,200100.0
2013-05-16 09:30:00,59.92,60.0,59.82,59.82,34400.0,48.2744,48.3388,48.1938,48.1938,34400.0
2013-05-16 09:35:00,59.83,59.92,59.76,59.78,35200.0,48.2019,48.2744,48.1455,48.1616,35200.0
2013-05-16 09:40:00,59.75,59.8,59.67,59.72,31300.0,48.1374,48.1777,48.073,48.1132,31300.0
2013-05-16 09:45:00,59.7,59.83,59.7,59.78,33400.0,48.0971,48.2019,48.0971,48.1616,33400.0
2013-05-16 09:50:00,59.77,59.8,59.72,59.74,49500.0,48.1535,48.1777,48.1132,48.1294,49500.0
2013-05-16 09:55:00,59.74,59.75,59.66,59.66,31800.0,48.1294,48.1374,48.0649,48.0649,31800.0
2013-05-16 10:00:00,59.66,59.7,59.49,59.55,177000.0,48.0649,48.0971,47.9279,47.9763,177000.0
2013-05-16 10:05:00,59.53,59.58,59.46,59.48,25200.0,47.9602,48.0005,47.9038,47.9199,25200.0
2013-05-16 10:10:00,59.48,59.5,59.31,59.43,65100.0,47.9199,47.936,47.7829,47.8796,65100.0
2013-05-16 10:15:00,59.43,59.45,59.32,59.34,44000.0,47.8796,47.8957,47.791,47.8071,44000.0
2013-05-16 10:20:00,59.34,59.49,59.3,59.47,90100.0,47.8071,47.9279,47.7749,47.9118,90100.0
2013-05-16 10:25:00,59.46,59.48,59.38,59.39,54300.0,47.9038,47.9199,47.8393,47.8474,54300.0
2013-05-16 10:30:00,59.4,59.54,59.37,59.45,55900.0,47.8554,47.9682,47.8313,47.8957,55900.0
2013-05-16 10:35:00,59.47,59.63,59.45,59.57,38900.0,47.9118,48.0407,47.8957,47.9924,38900.0
2013-05-16 10:40:00,59.59,59.62,59.48,59.48,26000.0,48.0085,48.0327,47.9199,47.9199,26000.0
2013-05-16 10:45:00,59.5,59.5,59.39,59.39,27600.0,47.936,47.936,47.8474,47.8474,27600.0
2013-05-16 10:50:00,59.39,59.4,59.37,59.4,53900.0,47.8474,47.8554,47.8313,47.8554,53900.0
2013-05-16 10:55:00,59.4,59.42,59.37,59.42,42500.0,47.8554,47.8715,47.8313,47.8715,42500.0
2013-05-16 11:00:00,59.41,59.42,59.39,59.4,38200.0,47.8635,47.8715,47.8474,47.8554,38200.0
2013-05-16 11:05:00,59.4,59.4,59.34,59.37,97900.0,47.8554,47.8554,47.8071,47.8313,97900.0
2013-05-16 11:10:00,59.36,59.56,59.36,59.56,50600.0,47.8232,47.9843,47.8232,47.9843,50600.0
2013-05-16 11:15:00,59.56,59.7,59.56,59.61,38700.0,47.9843,48.0971,47.9843,48.0246,38700.0
2013-05-16 11:20:00,59.63,59.63,59.53,59.59,20000.0,48.0407,48.0407,47.9602,48.0085,20000.0
2013-05-16 11:25:00,59.6,59.65,59.6,59.64,14400.0,48.0166,48.0568,48.0166,48.0488,14400.0
2013-05-16 11:30:00,59.64,59.65,59.62,59.64,27000.0,48.0488,48.0568,48.0327,48.0488,27000.0
2013-05-16 11:35:00,59.64,59.69,59.62,59.69,26000.0,48.0488,48.0891,48.0327,48.0891,26000.0
2013-05-16 11:40:00,59.69,59.71,59.68,59.68,21400.0,48.0891,48.1052,48.081,48.081,21400.0
2013-05-16 11:45:00,59.68,59.69,59.6,59.61,25400.0,48.081,48.0891,48.0166,48.0246,25400.0
2013-05-16 11:50:00,59.61,59.61,59.55,59.56,23300.0,48.0246,48.0246,47.9763,47.9843,23300.0
2013-05-16 11:55:00,59.55,59.57,59.51,59.55,30700.0,47.9763,47.9924,47.9441,47.9763,30700.0
2013-05-16 12:00:00,59.53,59.54,59.46,59.47,15500.0,47.9602,47.9682,47.9038,47.9118,15500.0
2013-05-16 12:05:00,59.48,59.49,59.37,59.39,33600.0,47.9199,47.9279,47.8313,47.8474,33600.0
2013-05-16 12:10:00,59.39,59.39,59.29,59.35,72600.0,47.8474,47.8474,47.7668,47.8152,72600.0
2013-05-16 12:15:00,59.36,59.39,59.3,59.3,37500.0,47.8232,47.8474,47.7749,47.7749,37500.0
2013-05-16 12:20:00,59.31,59.35,59.28,59.35,44200.0,47.7829,47.8152,47.7588,47.8152,44200.0
2013-05-16 12:25:00,59.34,59.34,59.3,59.31,8200.0,47.8071,47.8071,47.7749,47.7829,8200.0
2013-05-16 12:30:00,59.3,59.36,59.3,59.3,20100.0,47.7749,47.8232,47.7749,47.7749,20100.0
2013-05-16 12:35:00,59.28,59.29,59.23,59.23,22000.0,47.7588,47.7668,47.7185,47.7185,22000.0
2013-05-16 12:40:00,59.23,59.31,59.21,59.31,23900.0,47.7185,47.7829,47.7024,47.7829,23900.0
2013-05-16 12:45:00,59.3,59.34,59.29,59.34,9500.0,47.7749,47.8071,47.7668,47.8071,9500.0
2013-05-16 12:50:00,59.36,59.4,59.35,59.37,10500.0,47.8232,47.8554,47.8152,47.8313,10500.0
2013-05-16 12:55:00,59.37,59.43,59.37,59.43,9500.0,47.8313,47.8796,47.8313,47.8796,9500.0
2013-05-16 13:00:00,59.43,59.43,59.32,59.33,19800.0,47.8796,47.8796,47.791,47.799,19800.0
2013-05-16 13:05:00,59.34,59.35,59.29,59.29,34000.0,47.8071,47.8152,47.7668,47.7668,34000.0
2013-05-16 13:10:00,59.3,59.3,59.28,59.29,74500.0,47.7749,47.7749,47.7588,47.7668,74500.0
2013-05-16 13:15:00,59.29,59.35,59.26,59.35,37800.0,47.7668,47.8152,47.7426,47.8152,37800.0
2013-05-16 13:20:00,59.35,59.39,59.34,59.39,9700.0,47.8152,47.8474,47.8071,47.8474,9700.0
2013-05-16 13:25:00,59.38,59.4,59.36,59.39,7500.0,47.8393,47.8554,47.8232,47.8474,7500.0
2013-05-16 13:30:00,59.4,59.44,59.38,59.43,11800.0,47.8554,47.8877,47.8393,47.8796,11800.0
2013-05-16 13:35:00,59.43,59.45,59.42,59.45,6300.0,47.8796,47.8957,47.8715,47.8957,6300.0
2013-05-16 13:40:00,59.45,59.45,59.44,59.44,13000.0,47.8957,47.8957,47.8877,47.8877,13000.0
2013-05-16 13:45:00,59.44,59.45,59.43,59.43,12000.0,47.8877,47.8957,47.8796,47.8796,12000.0
2013-05-16 13:50:00,59.44,59.44,59.38,59.38,10800.0,47.8877,47.8877,47.8393,47.8393,10800.0
2013-05-16 13:55:00,59.39,59.39,59.34,59.35,16100.0,47.8474,47.8474,47.8071,47.8152,16100.0
2013-05-16 14:00:00,59.35,59.43,59.33,59.42,40600.0,47.8152,47.8796,47.799,47.8715,40600.0
2013-05-16 14:05:00,59.42,59.52,59.42,59.52,30200.0,47.8715,47.9521,47.8715,47.9521,30200.0
2013-05-16 14:10:00,59.51,59.59,59.51,59.59,10000.0,47.9441,48.0085,47.9441,48.0085,10000.0
2013-05-16 14:15:00,59.59,59.64,59.58,59.64,8400.0,48.0085,48.0488,48.0005,48.0488,8400.0
2013-05-16 14:20:00,59.64,59.68,59.61,59.67,25700.0,48.0488,48.081,48.0246,48.073,25700.0
2013-05-16 14:25:00,59.68,59.76,59.68,59.73,34500.0,48.081,48.1455,48.081,48.1213,34500.0
2013-05-16 14:30:00,59.73,59.75,59.71,59.71,118800.0,48.1213,48.1374,48.1052,48.1052,118800.0
2013-05-16 14:35:00,59.72,59.72,59.67,59.69,22200.0,48.1132,48.1132,48.073,48.0891,22200.0
2013-05-16 14:40:00,59.68,59.73,59.59,59.59,23400.0,48.081,48.1213,48.0085,48.0085,23400.0
2013-05-16 14:45:00,59.6,59.62,59.55,59.61,15200.0,48.0166,48.0327,47.9763,48.0246,15200.0
2013-05-16 14:50:00,59.62,59.63,59.48,59.48,18900.0,48.0327,48.0407,47.9199,47.9199,18900.0
2013-05-16 14:55:00,59.48,59.5,59.4,59.41,26100.0,47.9199,47.936,47.8554,47.8635,26100.0
2013-05-16 15:00:00,59.41,59.44,59.41,59.44,41200.0,47.8635,47.8877,47.8635,47.8877,41200.0
2013-05-16 15:05:00,59.44,59.45,59.4,59.42,26700.0,47.8877,47.8957,47.8554,47.8715,26700.0
2013-05-16 15:10:00,59.41,59.42,59.28,59.28,105600.0,47.8635,47.8715,47.7588,47.7588,105600.0
2013-05-16 15:15:00,59.27,59.28,59.14,59.15,55100.0,47.7507,47.7588,47.646,47.654,55100.0
2013-05-16 15:20:00,59.15,59.18,59.03,59.06,60700.0,47.654,47.6782,47.5573,47.5815,60700.0
2013-05-16 15:25:00,59.05,59.16,59.03,59.15,68300.0,47.5735,47.6621,47.5573,47.654,68300.0
2013-05-16 15:30:00,59.15,59.18,59.11,59.15,151400.0,47.654,47.6782,47.6218,47.654,151400.0
2013-05-16 15:35:00,59.15,59.15,58.98,59.02,61900.0,47.654,47.654,47.5171,47.5493,61900.0
2013-05-16 15:40:00,59.03,59.18,59.03,59.18,63300.0,47.5573,47.6782,47.5573,47.6782,63300.0
2013-05-16 15:45:00,59.17,59.17,59.0,59.03,81900.0,47.6701,47.6701,47.5332,47.5573,81900.0
2013-05-16 15:50:00,59.04,59.09,59.03,59.06,78500.0,47.5654,47.6057,47.5573,47.5815,78500.0
2013-05-16 15:55:00,59.07,59.22,59.05,59.15,128400.0,47.5896,47.7104,47.5735,47.654,128400.0
2013-05-17 09:30:00,59.51,59.58,59.38,59.48,8100.0,47.9441,48.0005,47.8393,47.9199,8100.0
2013-05-17 09:35:00,59.51,59.95,59.51,59.76,269000.0,47.9441,48.2985,47.9441,48.1455,269000.0
2013-05-17 09:40:00,59.76,59.92,59.76,59.92,22300.0,48.1455,48.2744,48.1455,48.2744,22300.0
2013-05-17 09:45:00,59.93,59.98,59.89,59.95,40700.0,48.2824,48.3227,48.2502,48.2985,40700.0
2013-05-17 09:50:00,59.93,59.94,59.77,59.88,23600.0,48.2824,48.2905,48.1535,48.2421,23600.0
2013-05-17 09:55:00,59.86,60.14,59.82,60.1,40700.0,48.226,48.4516,48.1938,48.4194,40700.0
2013-05-17 10:00:00,60.1,60.28,60.1,60.22,24500.0,48.4194,48.5644,48.4194,48.5161,24500.0
2013-05-17 10:05:00,60.21,60.21,60.15,60.18,26800.0,48.508,48.508,48.4597,48.4838,26800.0
2013-05-17 10:10:00,60.19,60.35,60.18,60.25,61500.0,48.4919,48.6208,48.4838,48.5402,61500.0
2013-05-17 10:15:00,60.25,60.34,60.25,60.33,61100.0,48.5402,48.6127,48.5402,48.6047,61100.0
2013-05-17 10:20:00,60.32,60.5,60.32,60.45,34000.0,48.5966,48.7416,48.5966,48.7014,34000.0
2013-05-17 10:25:00,60.44,60.44,60.28,60.29,32700.0,48.6933,48.6933,48.5644,48.5725,32700.0
2013-05-17 10:30:00,60.29,60.4,60.28,60.3,31100.0,48.5725,48.6611,48.5644,48.5805,31100.0
2013-05-17 10:35:00,60.3,60.31,60.22,60.23,109100.0,48.5805,48.5886,48.5161,48.5241,109100.0
2013-05-17 10:40:00,60.24,60.31,60.19,60.31,15300.0,48.5322,48.5886,48.4919,48.5886,15300.0
2013-05-17 10:45:00,60.3,60.3,60.25,60.28,17700.0,48.5805,48.5805,48.5402,48.5644,17700.0
2013-05-17 10:50:00,60.28,60.28,60.2,60.2,52100.0,48.5644,48.5644,48.5,48.5,52100.0
2013-05-17 10:55:00,60.2,60.22,60.08,60.16,42000.0,48.5,48.5161,48.4033,48.4677,42000.0
2013-05-17 11:00:00,60.14,60.18,59.94,60.0,177500.0,48.4516,48.4838,48.2905,48.3388,177500.0
2013-05-17 11:05:00,60.01,60.03,59.91,59.91,62000.0,48.3469,48.363,48.2663,48.2663,62000.0
2013-05-17 11:10:00,59.91,60.03,59.87,59.97,44900.0,48.2663,48.363,48.2341,48.3147,44900.0
2013-05-17 11:15:00,59.98,60.06,59.96,60.05,38800.0,48.3227,48.3872,48.3066,48.3791,38800.0
2013-05-17 11:20:00,60.05,60.15,60.02,60.14,25300.0,48.3791,48.4597,48.3549,48.4516,25300.0
2013-05-17 11:25:00,60.15,60.22,60.14,60.22,32000.0,48.4597,48.5161,48.4516,48.5161,32000.0
2013-05-17 11:30:00,60.22,60.27,60.16,60.26,38100.0,48.5161,48.5563,48.4677,48.5483,38100.0
2013-05-17 11:35:00,60.27,60.28,60.2,60.25,34500.0,48.5563,48.5644,48.5,48.5402,34500.0
2013-05-17 11:40:00,60.25,60.31,60.25,60.31,24600.0,48.5402,48.5886,48.5402,48.5886,24600.0
2013-05-17 11:45:00,60.32,60.35,60.25,60.33,165100.0,48.5966,48.6208,48.5402,48.6047,165100.0
2013-05-17 11:50:00,60.33,60.43,60.33,60.41,28400.0,48.6047,48.6853,48.6047,48.6691,28400.0
2013-05-17 11:55:00,60.41,60.5,60.41,60.46,28600.0,48.6691,48.7416,48.6691,48.7094,28600.0
2013-05-17 12:00:00,60.46,60.46,60.34,60.4,35800.0,48.7094,48.7094,48.6127,48.6611,35800.0
2013-05-17 12:05:00,60.4,60.48,60.4,60.44,18000.0,48.6611,48.7255,48.6611,48.6933,18000.0
2013-05-17 12:10:00,60.43,60.45,60.37,60.45,27700.0,48.6853,48.7014,48.6369,48.7014,27700.0
2013-05-17 12:15:00,60.44,60.49,60.4,60.4,32200.0,48.6933,48.7336,48.6611,48.6611,32200.0
2013-05-17 12:20:00,60.41,60.41,60.26,60.26,38400.0,48.6691,48.6691,48.5483,48.5483,38400.0
2013-05-17 12:25:00,60.27,60.3,60.23,60.25,46000.0,48.5563,48.5805,48.5241,48.5402,46000.0
2013-05-17 12:30:00,60.26,60.36,60.25,60.34,17900.0,48.5483,48.6289,48.5402,48.6127,17900.0
2013-05-17 12:35:00,60.35,60.41,60.34,60.41,20700.0,48.6208,48.6691,48.6127,48.6691,20700.0
2013-05-17 12:40:00,60.4,60.45,60.39,60.44,18100.0,48.6611,48.7014,48.653,48.6933,18100.0
2013-05-17 12:45:00,60.44,60.46,60.41,60.44,18700.0,48.6933,48.7094,48.6691,48.6933,18700.0
2013-05-17 12:50:00,60.45,60.47,60.42,60.44,29600.0,48.7014,48.7175,48.6772,48.6933,29600.0
2013-05-17 12:55:00,60.45,60.48,60.44,60.46,19400.0,48.7014,48.7255,48.6933,48.7094,19400.0
2013-05-17 13:00:00,60.46,60.48,60.42,60.43,21100.0,48.7094,48.7255,48.6772,48.6853,21100.0
2013-05-17 13:05:00,60.43,60.47,60.42,60.44,21300.0,48.6853,48.7175,48.6772,48.6933,21300.0
2013-05-17 13:10:00,60.46,60.47,60.43,60.47,18900.0,48.7094,48.7175,48.6853,48.7175,18900.0
2013-05-17 13:15:00,60.47,60.47,60.39,60.39,20900.0,48.7175,48.7175,48.653,48.653,20900.0
2013-05-17 13:20:00,60.4,60.42,60.39,60.42,14300.0,48.6611,48.6772,48.653,48.6772,14300.0
2013-05-17 13:25:00,60.42,60.45,60.39,60.4,22600.0,48.6772,48.7014,48.653,48.6611,22600.0
2013-05-17 13:30:00,60.4,60.47,60.39,60.42,32400.0,48.6611,48.7175,48.653,48.6772,32400.0
2013-05-17 13:35:00,60.44,60.48,60.42,60.47,31200.0,48.6933,48.7255,48.6772,48.7175,31200.0
2013-05-17 13:40:00,60.47,60.49,60.42,60.42,29200.0,48.7175,48.7336,48.6772,48.6772,29200.0
2013-05-17 13:45:00,60.42,60.43,60.41,60.41,15800.0,48.6772,48.6853,48.6691,48.6691,15800.0
2013-05-17 13:50:00,60.41,60.43,60.41,60.43,19600.0,48.6691,48.6853,48.6691,48.6853,19600.0
2013-05-17 13:55:00,60.43,60.45,60.42,60.44,28200.0,48.6853,48.7014,48.6772,48.6933,28200.0
2013-05-17 14:00:00,60.44,60.45,60.36,60.4,66700.0,48.6933,48.7014,48.6289,48.6611,66700.0
2013-05-17 14:05:00,60.39,60.42,60.36,60.38,23800.0,48.653,48.6772,48.6289,48.645,23800.0
2013-05-17 14:10:00,60.38,60.47,60.38,60.43,125300.0,48.645,48.7175,48.645,48.6853,125300.0
2013-05-17 14:15:00,60.43,60.49,60.42,60.47,26000.0,48.6853,48.7336,48.6772,48.7175,26000.0
2013-05-17 14:20:00,60.48,60.55,60.44,60.55,59700.0,48.7255,48.7819,48.6933,48.7819,59700.0
2013-05-17 14:25:00,60.5,60.62,60.5,60.61,40600.0,48.7416,48.8383,48.7416,48.8303,40600.0
2013-05-17 14:30:00,60.61,60.68,60.6,60.67,39500.0,48.8303,48.8867,48.8222,48.8786,39500.0
2013-05-17 14:35:00,60.67,60.74,60.64,60.73,34100.0,48.8786,48.935,48.8544,48.9269,34100.0
2013-05-17 14:40:00,60.73,60.77,60.68,60.75,43300.0,48.9269,48.9592,48.8867,48.9431,43300.0
2013-05-17 14:45:00,60.75,60.76,60.69,60.73,65400.0,48.9431,48.9511,48.8947,48.9269,65400.0
2013-05-17 14:50:00,60.72,60.78,60.71,60.72,41800.0,48.9189,48.9672,48.9108,48.9189,41800.0
2013-05-17 14:55:00,60.73,60.74,60.61,60.61,67100.0,48.9269,48.935,48.8303,48.8303,67100.0
2013-05-17 15:00:00,60.61,60.75,60.61,60.72,57100.0,48.8303,48.9431,48.8303,48.9189,57100.0
2013-05-17 15:05:00,60.71,60.73,60.7,60.7,51100.0,48.9108,48.9269,48.9028,48.9028,51100.0
2013-05-17 15:10:00,60.7,60.78,60.69,60.7,154600.0,48.9028,48.9672,48.8947,48.9028,154600.0
2013-05-17 15:15:00,60.69,60.72,60.68,60.69,36000.0,48.8947,48.9189,48.8867,48.8947,36000.0
2013-05-17 15:20:00,60.69,60.81,60.69,60.81,41500.0,48.8947,48.9914,48.8947,48.9914,41500.0
2013-05-17 15:25:00,60.8,60.85,60.77,60.81,45700.0,48.9833,49.0236,48.9592,48.9914,45700.0
2013-05-17 15:30:00,60.8,60.89,60.8,60.87,40100.0,48.9833,49.0558,48.9833,49.0397,40100.0
2013-05-17 15:35:00,60.87,60.89,60.83,60.84,79000.0,49.0397,49.0558,49.0075,49.0156,79000.0
2013-05-17 15:40:00,60.86,60.95,60.84,60.93,76900.0,49.0317,49.1042,49.0156,49.0881,76900.0
2013-05-17 15:45:00,60.9,60.93,60.88,60.9,92700.0,49.0639,49.0881,49.0478,49.0639,92700.0
2013-05-17 15:50:00,60.91,60.91,60.85,60.86,111200.0,49.072,49.072,49.0236,49.0317,111200.0
2013-05-17 15:55:00,60.86,60.87,60.82,60.84,166400.0,49.0317,49.0397,48.9995,49.0156,166400.0
2013-05-20 09:30:00,60.72,61.09,60.72,61.09,68900.0,48.9189,49.217,48.9189,49.217,68900.0
2013-05-20 09:35:00,61.1,61.36,61.09,61.31,49900.0,49.225,49.4345,49.217,49.3942,49900.0
2013-05-20 09:40:00,61.32,61.43,61.23,61.28,45200.0,49.4023,49.4909,49.3298,49.3701,45200.0
2013-05-20 09:45:00,61.29,61.31,61.09,61.09,45100.0,49.3781,49.3942,49.217,49.217,45100.0
2013-05-20 09:50:00,61.09,61.2,61.04,61.2,22000.0,49.217,49.3056,49.1767,49.3056,22000.0
2013-05-20 09:55:00,61.2,61.31,61.2,61.31,24000.0,49.3056,49.3942,49.3056,49.3942,24000.0
2013-05-20 10:00:00,61.31,61.54,61.3,61.5,52900.0,49.3942,49.5795,49.3862,49.5473,52900.0
2013-05-20 10:05:00,61.5,61.74,61.49,61.61,88800.0,49.5473,49.7406,49.5392,49.6359,88800.0
2013-05-20 10:10:00,61.63,61.66,61.46,61.58,93800.0,49.652,49.6762,49.5151,49.6117,93800.0
2013-05-20 10:15:00,61.58,61.85,61.57,61.84,96500.0,49.6117,49.8293,49.6037,49.8212,96500.0
2013-05-20 10:20:00,61.84,62.06,61.62,61.64,136200.0,49.8212,49.9985,49.644,49.6601,136200.0
2013-05-20 10:25:00,61.64,61.82,61.55,61.71,72300.0,49.6601,49.8051,49.5876,49.7165,72300.0
2013-05-20 10:30:00,61.71,61.77,61.61,61.62,53500.0,49.7165,49.7648,49.6359,49.644,53500.0
2013-05-20 10:35:00,61.62,61.62,61.52,61.54,46500.0,49.644,49.644,49.5634,49.5795,46500.0
2013-05-20 10:40:00,61.53,61.67,61.52,61.63,45000.0,49.5715,49.6843,49.5634,49.652,45000.0
2013-05-20 10:45:00,61.63,61.67,61.58,61.66,18100.0,49.652,49.6843,49.6117,49.6762,18100.0
2013-05-20 10:50:00,61.66,61.8,61.64,61.8,41100.0,49.6762,49.789,49.6601,49.789,41100.0
2013-05-20 10:55:00,61.79,61.8,61.72,61.8,41300.0,49.7809,49.789,49.7245,49.789,41300.0
2013-05-20 11:00:00,61.81,61.94,61.74,61.94,67700.0,49.797,49.9018,49.7406,49.9018,67700.0
2013-05-20 11:05:00,61.93,62.02,61.84,61.93,59300.0,49.8937,49.9662,49.8212,49.8937,59300.0
2013-05-20 11:10:00,61.92,62.02,61.91,62.02,35500.0,49.8857,49.9662,49.8776,49.9662,35500.0
2013-05-20 11:15:00,62.02,62.07,61.93,62.0,61800.0,49.9662,50.0065,49.8937,49.9501,61800.0
2013-05-20 11:20:00,62.0,62.06,61.97,61.99,35500.0,49.9501,49.9985,49.9259,49.9421,35500.0
2013-05-20 11:25:00,62.0,62.01,61.94,61.99,28900.0,49.9501,49.9582,49.9018,49.9421,28900.0
2013-05-20 11:30:00,62.0,62.01,61.89,61.93,47700.0,49.9501,49.9582,49.8615,49.8937,47700.0
2013-05-20 11:35:00,61.93,61.98,61.88,61.9,27000.0,49.8937,49.934,49.8534,49.8696,27000.0
2013-05-20 11:40:00,61.9,61.92,61.84,61.87,106900.0,49.8696,49.8857,49.8212,49.8454,106900.0
2013-05-20 11:45:00,61.87,61.91,61.82,61.89,26400.0,49.8454,49.8776,49.8051,49.8615,26400.0
2013-05-20 11:50:00,61.88,61.91,61.78,61.8,29100.0,49.8534,49.8776,49.7729,49.789,29100.0
2013-05-20 11:55:00,61.8,61.88,61.8,61.82,22700.0,49.789,49.8534,49.789,49.8051,22700.0
2013-05-20 12:00:00,61.83,61.9,61.83,61.89,20200.0,49.8132,49.8696,49.8132,49.8615,20200.0
2013-05-20 12:05:00,61.9,61.96,61.88,61.9,26500.0,49.8696,49.9179,49.8534,49.8696,26500.0
2013-05-20 12:10:00,61.9,61.98,61.9,61.95,21600.0,49.8696,49.934,49.8696,49.9098,21600.0
2013-05-20 12:15:00,61.95,61.96,61.82,61.85,22000.0,49.9098,49.9179,49.8051,49.8293,22000.0
2013-05-20 12:20:00,61.85,61.9,61.84,61.88,26300.0,49.8293,49.8696,49.8212,49.8534,26300.0
2013-05-20 12:25:00,61.88,61.91,61.86,61.9,30100.0,49.8534,49.8776,49.8373,49.8696,30100.0
2013-05-20 12:30:00,61.89,61.91,61.87,61.9,37300.0,49.8615,49.8776,49.8454,49.8696,37300.0
2013-05-20 12:35:00,61.9,61.9,61.8,61.8,35500.0,49.8696,49.8696,49.789,49.789,35500.0
2013-05-20 12:40:00,61.79,61.86,61.77,61.86,27800.0,49.7809,49.8373,49.7648,49.8373,27800.0
2013-05-20 12:45:00,61.88,61.9,61.85,61.89,30000.0,49.8534,49.8696,49.8293,49.8615,30000.0
2013-05-20 12:50:00,61.87,61.89,61.83,61.83,15400.0,49.8454,49.8615,49.8132,49.8132,15400.0
2013-05-20 12:55:00,61.83,61.89,61.81,61.89,23600.0,49.8132,49.8615,49.797,49.8615,23600.0
2013-05-20 13:00:00,61.89,61.91,61.87,61.88,37900.0,49.8615,49.8776,49.8454,49.8534,37900.0
2013-05-20 13:05:00,61.88,61.89,61.84,61.86,19500.0,49.8534,49.8615,49.8212,49.8373,19500.0
2013-05-20 13:10:00,61.86,61.86,61.79,61.79,17700.0,49.8373,49.8373,49.7809,49.7809,17700.0
2013-05-20 13:15:00,61.8,61.9,61.8,61.82,44400.0,49.789,49.8696,49.789,49.8051,44400.0
2013-05-20 13:20:00,61.81,61.87,61.79,61.86,33500.0,49.797,49.8454,49.7809,49.8373,33500.0
2013-05-20 13:25:00,61.86,61.86,61.79,61.82,39500.0,49.8373,49.8373,49.7809,49.8051,39500.0
2013-05-20 13:30:00,61.82,61.89,61.79,61.89,19400.0,49.8051,49.8615,49.7809,49.8615,19400.0
2013-05-20 13:35:00,61.88,61.91,61.88,61.9,34400.0,49.8534,49.8776,49.8534,49.8696,34400.0
2013-05-20 13:40:00,61.89,61.9,61.75,61.76,23100.0,49.8615,49.8696,49.7487,49.7568,23100.0
2013-05-20 13:45:00,61.75,61.79,61.68,61.78,22100.0,49.7487,49.7809,49.6923,49.7729,22100.0
2013-05-20 13:50:00,61.78,61.9,61.78,61.9,39200.0,49.7729,49.8696,49.7729,49.8696,39200.0
2013-05-20 13:55:00,61.89,61.9,61.82,61.87,32200.0,49.8615,49.8696,49.8051,49.8454,32200.0
2013-05-20 14:00:00,61.88,61.88,61.73,61.75,33100.0,49.8534,49.8534,49.7326,49.7487,33100.0
2013-05-20 14:05:00,61.75,61.84,61.74,61.84,33500.0,49.7487,49.8212,49.7406,49.8212,33500.0
2013-05-20 14:10:00,61.84,61.86,61.82,61.82,29000.0,49.8212,49.8373,49.8051,49.8051,29000.0
2013-05-20 14:15:00,61.83,61.85,61.82,61.84,25200.0,49.8132,49.8293,49.8051,49.8212,25200.0
2013-05-20 14:20:00,61.84,61.96,61.83,61.93,45000.0,49.8212,49.9179,49.8132,49.8937,45000.0
2013-05-20 14:25:00,61.94,61.99,61.91,61.92,33400.0,49.9018,49.9421,49.8776,49.8857,33400.0
2013-05-20 14:30:00,61.92,61.97,61.92,61.93,25800.0,49.8857,49.9259,49.8857,49.8937,25800.0
2013-05-20 14:35:00,61.92,61.92,61.83,61.83,44400.0,49.8857,49.8857,49.8132,49.8132,44400.0
2013-05-20 14:40:00,61.84,61.86,61.76,61.82,23100.0,49.8212,49.8373,49.7568,49.8051,23100.0
2013-05-20 14:45:00,61.82,61.85,61.77,61.84,45700.0,49.8051,49.8293,49.7648,49.8212,45700.0
2013-05-20 14:50:00,61.84,61.91,61.84,61.87,23700.0,49.8212,49.8776,49.8212,49.8454,23700.0
2013-05-20 14:55:00,61.86,61.87,61.74,61.77,27700.0,49.8373,49.8454,49.7406,49.7648,27700.0
2013-05-20 15:00:00,61.77,61.86,61.77,61.86,26900.0,49.7648,49.8373,49.7648,49.8373,26900.0
2013-05-20 15:05:00,61.85,61.9,61.84,61.89,39600.0,49.8293,49.8696,49.8212,49.8615,39600.0
2013-05-20 15:10:00,61.89,61.94,61.86,61.89,48600.0,49.8615,49.9018,49.8373,49.8615,48600.0
2013-05-20 15:15:00,61.89,61.92,61.86,61.88,46400.0,49.8615,49.8857,49.8373,49.8534,46400.0
2013-05-20 15:20:00,61.88,61.89,61.82,61.83,28500.0,49.8534,49.8615,49.8051,49.8132,28500.0
2013-05-20 15:25:00,61.83,61.9,61.77,61.89,40700.0,49.8132,49.8696,49.7648,49.8615,40700.0
2013-05-20 15:30:00,61.9,61.92,61.85,61.88,41000.0,49.8696,49.8857,49.8293,49.8534,41000.0
2013-05-20 15:35:00,61.87,61.88,61.79,61.8,57200.0,49.8454,49.8534,49.7809,49.789,57200.0
2013-05-20 15:40:00,61.81,61.94,61.81,61.86,39600.0,49.797,49.9018,49.797,49.8373,39600.0
2013-05-20 15:45:00,61.85,61.87,61.75,61.77,72900.0,49.8293,49.8454,49.7487,49.7648,72900.0
2013-05-20 15:50:00,61.76,61.8,61.73,61.78,126800.0,49.7568,49.789,49.7326,49.7729,126800.0
2013-05-20 15:55:00,61.78,61.84,61.76,61.82,153800.0,49.7729,49.8212,49.7568,49.8051,153800.0
2013-05-21 09:30:00,61.86,62.06,61.65,62.05,59400.0,49.8373,49.9985,49.6681,49.9904,59400.0
2013-05-21 09:35:00,62.05,62.23,62.05,62.1,38100.0,49.9904,50.1354,49.9904,50.0307,38100.0
2013-05-21 09:40:00,62.1,62.13,61.93,61.94,73500.0,50.0307,50.0549,49.8937,49.9018,73500.0
2013-05-21 09:45:00,61.95,62.01,61.88,61.97,74900.0,49.9098,49.9582,49.8534,49.9259,74900.0
2013-05-21 09:50:00,62.01,62.07,61.96,62.0,56900.0,49.9582,50.0065,49.9179,49.9501,56900.0
2013-05-21 09:55:00,62.0,62.11,61.89,61.92,68400.0,49.9501,50.0387,49.8615,49.8857,68400.0
2013-05-21 10:00:00,61.92,61.97,61.76,61.8,57000.0,49.8857,49.9259,49.7568,49.789,57000.0
2013-05-21 10:05:00,61.81,61.86,61.64,61.65,42400.0,49.797,49.8373,49.6601,49.6681,42400.0
2013-05-21 10:10:00,61.66,61.81,61.59,61.78,72800.0,49.6762,49.797,49.6198,49.7729,72800.0
2013-05-21 10:15:00,61.77,61.96,61.76,61.96,43900.0,49.7648,49.9179,49.7568,49.9179,43900.0
2013-05-21 10:20:00,61.97,61.99,61.89,61.9,29300.0,49.9259,49.9421,49.8615,49.8696,29300.0
2013-05-21 10:25:00,61.9,61.95,61.87,61.94,25700.0,49.8696,49.9098,49.8454,49.9018,25700.0
2013-05-21 10:30:00,61.94,61.95,61.9,61.93,22800.0,49.9018,49.9098,49.8696,49.8937,22800.0
2013-05-21 10:35:00,61.94,61.97,61.89,61.94,75300.0,49.9018,49.9259,49.8615,49.9018,75300.0
2013-05-21 10:40:00,61.94,61.96,61.9,61.93,87700.0,49.9018,49.9179,49.8696,49.8937,87700.0
2013-05-21 10:45:00,61.93,61.96,61.91,61.95,32400.0,49.8937,49.9179,49.8776,49.9098,32400.0
2013-05-21 10:50:00,61.94,61.98,61.94,61.94,40200.0,49.9018,49.934,49.9018,49.9018,40200.0
2013-05-21 10:55:00,61.94,62.0,61.93,61.95,40600.0,49.9018,49.9501,49.8937,49.9098,40600.0
2013-05-21 11:00:00,61.94,62.0,61.93,61.98,35600.0,49.9018,49.9501,49.8937,49.934,35600.0
2013-05-21 11:05:00,61.98,62.07,61.95,62.07,86400.0,49.934,50.0065,49.9098,50.0065,86400.0
2013-05-21 11:10:00,62.07,62.13,62.02,62.13,34000.0,50.0065,50.0549,49.9662,50.0549,34000.0
2013-05-21 11:15:00,62.12,62.3,62.12,62.3,70900.0,50.0468,50.1918,50.0468,50.1918,70900.0
2013-05-21 11:20:00,62.31,62.41,62.26,62.29,44100.0,50.1999,50.2804,50.1596,50.1838,44100.0
2013-05-21 11:25:00,62.29,62.34,62.14,62.14,44200.0,50.1838,50.224,50.0629,50.0629,44200.0
2013-05-21 11:30:00,62.14,62.28,62.13,62.25,93000.0,50.0629,50.1757,50.0549,50.1515,93000.0
2013-05-21 11:35:00,62.24,62.25,62.15,62.19,52300.0,50.1435,50.1515,50.071,50.1032,52300.0
2013-05-21 11:40:00,62.19,62.23,62.14,62.17,48100.0,50.1032,50.1354,50.0629,50.0871,48100.0
2013-05-21 11:45:00,62.17,62.21,62.15,62.16,64600.0,50.0871,50.1193,50.071,50.079,64600.0
2013-05-21 11:50:00,62.16,62.2,62.14,62.14,26700.0,50.079,50.1112,50.0629,50.0629,26700.0
2013-05-21 11:55:00,62.15,62.15,62.1,62.12,23500.0,50.071,50.071,50.0307,50.0468,23500.0
2013-05-21 12:00:00,62.14,62.16,62.13,62.15,26800.0,50.0629,50.079,50.0549,50.071,26800.0
2013-05-21 12:05:00,62.14,62.16,62.11,62.15,39700.0,50.0629,50.079,50.0387,50.071,39700.0
2013-05-21 12:10:00,62.15,62.23,62.14,62.17,37400.0,50.071,50.1354,50.0629,50.0871,37400.0
2013-05-21 12:15:00,62.17,62.2,62.13,62.16,15500.0,50.0871,50.1112,50.0549,50.079,15500.0
2013-05-21 12:20:00,62.17,62.22,62.17,62.18,11700.0,50.0871,50.1274,50.0871,50.0951,11700.0
2013-05-21 12:25:00,62.19,62.28,62.18,62.28,14000.0,50.1032,50.1757,50.0951,50.1757,14000.0
2013-05-21 12:30:00,62.27,62.33,62.24,62.25,71600.0,50.1676,50.216,50.1435,50.1515,71600.0
2013-05-21 12:35:00,62.24,62.24,62.15,62.15,10200.0,50.1435,50.1435,50.071,50.071,10200.0
2013-05-21 12:40:00,62.15,62.26,62.12,62.23,63000.0,50.071,50.1596,50.0468,50.1354,63000.0
2013-05-21 12:45:00,62.23,62.24,62.2,62.21,8800.0,50.1354,50.1435,50.1112,50.1193,8800.0
2013-05-21 12:50:00,62.2,62.21,62.16,62.2,7100.0,50.1112,50.1193,50.079,50.1112,7100.0
2013-05-21 12:55:00,62.2,62.3,62.2,62.28,22600.0,50.1112,50.1918,50.1112,50.1757,22600.0
2013-05-21 13:00:00,62.27,62.3,62.25,62.27,12800.0,50.1676,50.1918,50.1515,50.1676,12800.0
2013-05-21 13:05:00,62.27,62.41,62.27,62.36,47600.0,50.1676,50.2804,50.1676,50.2401,47600.0
2013-05-21 13:10:00,62.36,62.36,62.23,62.31,52600.0,50.2401,50.2401,50.1354,50.1999,52600.0
2013-05-21 13:15:00,62.31,62.38,62.23,62.37,72800.0,50.1999,50.2563,50.1354,50.2482,72800.0
2013-05-21 13:20:00,62.36,62.37,62.26,62.29,13100.0,50.2401,50.2482,50.1596,50.1838,13100.0
2013-05-21 13:25:00,62.3,62.3,62.23,62.26,15500.0,50.1918,50.1918,50.1354,50.1596,15500.0
2013-05-21 13:30:00,62.27,62.29,62.24,62.28,12100.0,50.1676,50.1838,50.1435,50.1757,12100.0
2013-05-21 13:35:00,62.29,62.29,62.24,62.25,13200.0,50.1838,50.1838,50.1435,50.1515,13200.0
2013-05-21 13:40:00,62.25,62.3,62.24,62.27,12800.0,50.1515,50.1918,50.1435,50.1676,12800.0
2013-05-21 13:45:00,62.28,62.29,62.25,62.28,11000.0,50.1757,50.1838,50.1515,50.1757,11000.0
2013-05-21 13:50:00,62.28,62.34,62.27,62.29,25500.0,50.1757,50.224,50.1676,50.1838,25500.0
2013-05-21 13:55:00,62.27,62.3,62.25,62.26,13100.0,50.1676,50.1918,50.1515,50.1596,13100.0
2013-05-21 14:00:00,62.26,62.26,62.22,62.25,15900.0,50.1596,50.1596,50.1274,50.1515,15900.0
2013-05-21 14:05:00,62.25,62.25,62.17,62.18,42000.0,50.1515,50.1515,50.0871,50.0951,42000.0
2013-05-21 14:10:00,62.19,62.27,62.19,62.26,28600.0,50.1032,50.1676,50.1032,50.1596,28600.0
2013-05-21 14:15:00,62.26,62.35,62.26,62.34,41000.0,50.1596,50.2321,50.1596,50.224,41000.0
2013-05-21 14:20:00,62.32,62.35,62.26,62.29,23500.0,50.2079,50.2321,50.1596,50.1838,23500.0
2013-05-21 14:25:00,62.3,62.33,62.22,62.22,15000.0,50.1918,50.216,50.1274,50.1274,15000.0
2013-05-21 14:30:00,62.2,62.22,62.08,62.11,37500.0,50.1112,50.1274,50.0146,50.0387,37500.0
2013-05-21 14:35:00,62.12,62.13,62.04,62.13,39100.0,50.0468,50.0549,49.9823,50.0549,39100.0
2013-05-21 14:40:00,62.12,62.13,62.05,62.13,24100.0,50.0468,50.0549,49.9904,50.0549,24100.0
2013-05-21 14:45:00,62.12,62.15,62.05,62.14,14200.0,50.0468,50.071,49.9904,50.0629,14200.0
2013-05-21 14:50:00,62.15,62.15,62.08,62.12,34700.0,50.071,50.071,50.0146,50.0468,34700.0
2013-05-21 14:55:00,62.12,62.24,62.11,62.2,30200.0,50.0468,50.1435,50.0387,50.1112,30200.0
2013-05-21 15:00:00,62.19,62.22,62.15,62.15,20200.0,50.1032,50.1274,50.071,50.071,20200.0
2013-05-21 15:05:00,62.16,62.21,62.15,62.19,40000.0,50.079,50.1193,50.071,50.1032,40000.0
2013-05-21 15:10:00,62.19,62.3,62.17,62.3,32700.0,50.1032,50.1918,50.0871,50.1918,32700.0
2013-05-21 15:15:00,62.31,62.32,62.26,62.28,29500.0,50.1999,50.2079,50.1596,50.1757,29500.0
2013-05-21 15:20:00,62.28,62.29,62.22,62.23,29600.0,50.1757,50.1838,50.1274,50.1354,29600.0
2013-05-21 15:25:00,62.22,62.26,62.19,62.21,29500.0,50.1274,50.1596,50.1032,50.1193,29500.0
2013-05-21 15:30:00,62.21,62.28,62.21,62.23,34300.0,50.1193,50.1757,50.1193,50.1354,34300.0
2013-05-21 15:35:00,62.23,62.3,62.21,62.22,57600.0,50.1354,50.1918,50.1193,50.1274,57600.0
2013-05-21 15:40:00,62.22,62.23,62.1,62.1,32500.0,50.1274,50.1354,50.0307,50.0307,32500.0
2013-05-21 15:45:00,62.1,62.17,62.07,62.13,58100.0,50.0307,50.0871,50.0065,50.0549,58100.0
2013-05-21 15:50:00,62.12,62.14,62.07,62.12,45200.0,50.0468,50.0629,50.0065,50.0468,45200.0
2013-05-21 15:55:00,62.13,62.18,62.09,62.13,112500.0,50.0549,50.0951,50.0226,50.0549,112500.0
2013-05-22 09:30:00,62.13,62.34,61.88,62.3,75000.0,50.0549,50.224,49.8534,50.1918,75000.0
2013-05-22 09:35:00,62.3,62.64,62.3,62.64,68400.0,50.1918,50.4657,50.1918,50.4657,68400.0
2013-05-22 09:40:00,62.6,62.75,62.6,62.69,53600.0,50.4335,50.5544,50.4335,50.506,53600.0
2013-05-22 09:45:00,62.67,63.0,62.64,62.99,228700.0,50.4899,50.7558,50.4657,50.7477,228700.0
2013-05-22 09:50:00,62.99,63.08,62.8,62.87,118900.0,50.7477,50.8202,50.5946,50.651,118900.0
2013-05-22 09:55:00,62.84,62.97,62.77,62.79,243600.0,50.6269,50.7316,50.5705,50.5866,243600.0
2013-05-22 10:00:00,62.75,63.02,62.69,62.94,409100.0,50.5544,50.7719,50.506,50.7074,409100.0
2013-05-22 10:05:00,62.94,62.95,62.76,62.87,107900.0,50.7074,50.7155,50.5624,50.651,107900.0
2013-05-22 10:10:00,62.87,63.25,62.81,63.12,138000.0,50.651,50.9572,50.6027,50.8524,138000.0
2013-05-22 10:15:00,63.12,63.57,63.12,63.54,166200.0,50.8524,51.215,50.8524,51.1908,166200.0
2013-05-22 10:20:00,63.54,63.63,63.54,63.55,120800.0,51.1908,51.2633,51.1908,51.1989,120800.0
2013-05-22 10:25:00,63.55,63.61,63.38,63.39,167000.0,51.1989,51.2472,51.0619,51.07,167000.0
2013-05-22 10:30:00,63.39,63.46,63.11,63.15,70800.0,51.07,51.1264,50.8444,50.8766,70800.0
2013-05-22 10:35:00,63.15,63.15,62.63,62.74,105000.0,50.8766,50.8766,50.4577,50.5463,105000.0
2013-05-22 10:40:00,62.74,63.19,62.69,63.06,92000.0,50.5463,50.9088,50.506,50.8041,92000.0
2013-05-22 10:45:00,63.06,63.09,62.84,62.9,79200.0,50.8041,50.8283,50.6269,50.6752,79200.0
2013-05-22 10:50:00,62.92,63.04,62.76,62.76,37500.0,50.6913,50.788,50.5624,50.5624,37500.0
2013-05-22 10:55:00,62.77,62.9,62.64,62.74,75200.0,50.5705,50.6752,50.4657,50.5463,75200.0
2013-05-22 11:00:00,62.77,62.77,62.6,62.73,80700.0,50.5705,50.5705,50.4335,50.5382,80700.0
2013-05-22 11:05:00,62.76,62.96,62.68,62.95,68100.0,50.5624,50.7235,50.498,50.7155,68100.0
2013-05-22 11:10:00,62.96,63.15,62.87,63.13,32600.0,50.7235,50.8766,50.651,50.8605,32600.0
2013-05-22 11:15:00,63.12,63.3,63.05,63.18,94200.0,50.8524,50.9975,50.796,50.9008,94200.0
2013-05-22 11:20:00,63.17,63.32,63.14,63.18,56000.0,50.8927,51.0136,50.8686,50.9008,56000.0
2013-05-22 11:25:00,63.19,63.25,63.03,63.21,62700.0,50.9088,50.9572,50.7799,50.9249,62700.0
2013-05-22 11:30:00,63.23,63.28,63.09,63.24,31000.0,50.9411,50.9813,50.8283,50.9491,31000.0
2013-05-22 11:35:00,63.24,63.24,62.95,62.96,50100.0,50.9491,50.9491,50.7155,50.7235,50100.0
2013-05-22 11:40:00,62.97,63.04,62.97,62.99,21100.0,50.7316,50.788,50.7316,50.7477,21100.0
2013-05-22 11:45:00,62.98,63.26,62.98,63.17,35100.0,50.7397,50.9652,50.7397,50.8927,35100.0
2013-05-22 11:50:00,63.17,63.23,63.08,63.08,28000.0,50.8927,50.9411,50.8202,50.8202,28000.0
2013-05-22 11:55:00,63.09,63.25,63.02,63.21,31900.0,50.8283,50.9572,50.7719,50.9249,31900.0
2013-05-22 12:00:00,63.21,63.31,63.13,63.31,39600.0,50.9249,51.0055,50.8605,51.0055,39600.0
2013-05-22 12:05:00,63.3,63.33,63.22,63.26,27400.0,50.9975,51.0216,50.933,50.9652,27400.0
2013-05-22 12:10:00,63.27,63.27,63.1,63.22,24900.0,50.9733,50.9733,50.8363,50.933,24900.0
2013-05-22 12:15:00,63.23,63.23,63.04,63.04,14900.0,50.9411,50.9411,50.788,50.788,14900.0
2013-05-22 12:20:00,63.05,63.15,63.05,63.13,22700.0,50.796,50.8766,50.796,50.8605,22700.0
2013-05-22 12:25:00,63.12,63.13,63.02,63.05,19900.0,50.8524,50.8605,50.7719,50.796,19900.0
2013-05-22 12:30:00,63.08,63.18,63.07,63.18,37800.0,50.8202,50.9008,50.8122,50.9008,37800.0
2013-05-22 12:35:00,63.18,63.28,63.11,63.22,30900.0,50.9008,50.9813,50.8444,50.933,30900.0
2013-05-22 12:40:00,63.21,63.25,63.14,63.25,22900.0,50.9249,50.9572,50.8686,50.9572,22900.0
2013-05-22 12:45:00,63.25,63.27,63.16,63.2,22500.0,50.9572,50.9733,50.8847,50.9169,22500.0
2013-05-22 12:50:00,63.2,63.26,63.13,63.14,27400.0,50.9169,50.9652,50.8605,50.8686,27400.0
2013-05-22 12:55:00,63.16,63.25,63.16,63.25,27400.0,50.8847,50.9572,50.8847,50.9572,27400.0
2013-05-22 13:00:00,63.25,63.29,63.2,63.23,24500.0,50.9572,50.9894,50.9169,50.9411,24500.0
2013-05-22 13:05:00,63.22,63.22,63.02,63.12,27500.0,50.933,50.933,50.7719,50.8524,27500.0
2013-05-22 13:10:00,63.12,63.15,63.04,63.06,20100.0,50.8524,50.8766,50.788,50.8041,20100.0
2013-05-22 13:15:00,63.06,63.1,63.01,63.02,29500.0,50.8041,50.8363,50.7638,50.7719,29500.0
2013-05-22 13:20:00,63.0,63.07,62.94,63.06,37700.0,50.7558,50.8122,50.7074,50.8041,37700.0
2013-05-22 13:25:00,63.07,63.08,62.92,62.98,29600.0,50.8122,50.8202,50.6913,50.7397,29600.0
2013-05-22 13:30:00,62.96,62.97,62.83,62.89,30200.0,50.7235,50.7316,50.6188,50.6671,30200.0
2013-05-22 13:35:00,62.9,62.96,62.75,62.81,36200.0,50.6752,50.7235,50.5544,50.6027,36200.0
2013-05-22 13:40:00,62.81,62.84,62.64,62.64,40000.0,50.6027,50.6269,50.4657,50.4657,40000.0
2013-05-22 13:45:00,62.64,62.68,62.5,62.62,131400.0,50.4657,50.498,50.3529,50.4496,131400.0
2013-05-22 13:50:00,62.62,62.71,62.6,62.68,68600.0,50.4496,50.5221,50.4335,50.498,68600.0
2013-05-22 13:55:00,62.68,62.69,62.56,62.57,43200.0,50.498,50.506,50.4013,50.4093,43200.0
2013-05-22 14:00:00,62.55,62.67,62.43,62.44,102700.0,50.3932,50.4899,50.2965,50.3046,102700.0
2013-05-22 14:05:00,62.45,62.6,62.33,62.48,66500.0,50.3127,50.4335,50.216,50.3368,66500.0
2013-05-22 14:10:00,62.46,62.51,62.32,62.35,92000.0,50.3207,50.361,50.2079,50.2321,92000.0
2013-05-22 14:15:00,62.33,62.43,62.26,62.36,60300.0,50.216,50.2965,50.1596,50.2401,60300.0
2013-05-22 14:20:00,62.33,62.38,62.29,62.29,53400.0,50.216,50.2563,50.1838,50.1838,53400.0
2013-05-22 14:25:00,62.3,62.3,62.15,62.25,30000.0,50.1918,50.1918,50.071,50.1515,30000.0
2013-05-22 14:30:00,62.22,62.25,62.16,62.2,26600.0,50.1274,50.1515,50.079,50.1112,26600.0
2013-05-22 14:35:00,62.21,62.21,61.96,61.99,71200.0,50.1193,50.1193,49.9179,49.9421,71200.0
2013-05-22 14:40:00,61.99,61.99,61.88,61.88,74700.0,49.9421,49.9421,49.8534,49.8534,74700.0
2013-05-22 14:45:00,61.88,62.07,61.87,62.05,52800.0,49.8534,50.0065,49.8454,49.9904,52800.0
2013-05-22 14:50:00,62.07,62.15,62.02,62.13,46200.0,50.0065,50.071,49.9662,50.0549,46200.0
2013-05-22 14:55:00,62.13,62.22,62.1,62.17,30200.0,50.0549,50.1274,50.0307,50.0871,30200.0
2013-05-22 15:00:00,62.17,62.17,61.97,61.99,46500.0,50.0871,50.0871,49.9259,49.9421,46500.0
2013-05-22 15:05:00,61.98,61.98,61.9,61.95,39700.0,49.934,49.934,49.8696,49.9098,39700.0
2013-05-22 15:10:00,61.94,61.94,61.79,61.8,57000.0,49.9018,49.9018,49.7809,49.789,57000.0
2013-05-22 15:15:00,61.8,61.84,61.69,61.71,57900.0,49.789,49.8212,49.7004,49.7165,57900.0
2013-05-22 15:20:00,61.71,61.71,61.47,61.47,67700.0,49.7165,49.7165,49.5231,49.5231,67700.0
2013-05-22 15:25:00,61.48,61.52,61.23,61.25,116700.0,49.5312,49.5634,49.3298,49.3459,116700.0
2013-05-22 15:30:00,61.25,61.37,61.23,61.33,105700.0,49.3459,49.4426,49.3298,49.4103,105700.0
2013-05-22 15:35:00,61.33,61.45,61.31,61.34,74000.0,49.4103,49.507,49.3942,49.4184,74000.0
2013-05-22 15:40:00,61.35,61.45,61.26,61.37,95100.0,49.4264,49.507,49.3539,49.4426,95100.0
2013-05-22 15:45:00,61.37,61.39,61.29,61.39,82000.0,49.4426,49.4587,49.3781,49.4587,82000.0
2013-05-22 15:50:00,61.38,61.57,61.38,61.52,90100.0,49.4506,49.6037,49.4506,49.5634,90100.0
2013-05-22 15:55:00,61.52,61.59,61.47,61.52,192600.0,49.5634,49.6198,49.5231,49.5634,192600.0
2013-05-23 09:30:00,60.98,61.16,60.5,60.65,119300.0,49.1284,49.2734,48.7416,48.8625,119300.0
2013-05-23 09:35:00,60.62,61.26,60.59,61.21,63900.0,48.8383,49.3539,48.8142,49.3137,63900.0
2013-05-23 09:40:00,61.14,61.19,60.92,61.01,65300.0,49.2573,49.2975,49.08,49.1525,65300.0
2013-05-23 09:45:00,61.01,61.03,60.84,60.84,50700.0,49.1525,49.1686,49.0156,49.0156,50700.0
2013-05-23 09:50:00,60.84,60.87,60.58,60.61,70000.0,49.0156,49.0397,48.8061,48.8303,70000.0
2013-05-23 09:55:00,60.59,60.83,60.57,60.82,103700.0,48.8142,49.0075,48.798,48.9995,103700.0
2013-05-23 10:00:00,60.83,61.07,60.73,61.06,55000.0,49.0075,49.2009,48.9269,49.1928,55000.0
2013-05-23 10:05:00,61.06,61.41,61.05,61.38,42200.0,49.1928,49.4748,49.1848,49.4506,42200.0
2013-05-23 10:10:00,61.38,61.66,61.36,61.62,84200.0,49.4506,49.6762,49.4345,49.644,84200.0
2013-05-23 10:15:00,61.62,61.66,61.55,61.58,87200.0,49.644,49.6762,49.5876,49.6117,87200.0
2013-05-23 10:20:00,61.59,61.63,61.49,61.62,76600.0,49.6198,49.652,49.5392,49.644,76600.0
2013-05-23 10:25:00,61.62,61.63,61.49,61.5,51900.0,49.644,49.652,49.5392,49.5473,51900.0
2013-05-23 10:30:00,61.49,61.5,61.43,61.44,29300.0,49.5392,49.5473,49.4909,49.499,29300.0
2013-05-23 10:35:00,61.44,61.45,61.23,61.27,25200.0,49.499,49.507,49.3298,49.362,25200.0
2013-05-23 10:40:00,61.27,61.28,61.12,61.14,31000.0,49.362,49.3701,49.2411,49.2573,31000.0
2013-05-23 10:45:00,61.14,61.21,61.1,61.19,25700.0,49.2573,49.3137,49.225,49.2975,25700.0
2013-05-23 10:50:00,61.19,61.35,61.14,61.34,48500.0,49.2975,49.4264,49.2573,49.4184,48500.0
2013-05-23 10:55:00,61.34,61.35,61.07,61.07,26200.0,49.4184,49.4264,49.2009,49.2009,26200.0
2013-05-23 11:00:00,61.09,61.16,61.03,61.15,39300.0,49.217,49.2734,49.1686,49.2653,39300.0
2013-05-23 11:05:00,61.17,61.35,61.17,61.34,25100.0,49.2814,49.4264,49.2814,49.4184,25100.0
2013-05-23 11:10:00,61.34,61.44,61.29,61.34,93700.0,49.4184,49.499,49.3781,49.4184,93700.0
2013-05-23 11:15:00,61.34,61.41,61.3,61.32,41800.0,49.4184,49.4748,49.3862,49.4023,41800.0
2013-05-23 11:20:00,61.33,61.45,61.3,61.43,30900.0,49.4103,49.507,49.3862,49.4909,30900.0
2013-05-23 11:25:00,61.45,61.49,61.32,61.32,136100.0,49.507,49.5392,49.4023,49.4023,136100.0
2013-05-23 11:30:00,61.32,61.43,61.28,61.43,28100.0,49.4023,49.4909,49.3701,49.4909,28100.0
2013-05-23 11:35:00,61.43,61.5,61.4,61.48,30700.0,49.4909,49.5473,49.4667,49.5312,30700.0
2013-05-23 11:40:00,61.49,61.5,61.35,61.36,20100.0,49.5392,49.5473,49.4264,49.4345,20100.0
2013-05-23 11:45:00,61.37,61.38,61.3,61.34,34200.0,49.4426,49.4506,49.3862,49.4184,34200.0
2013-05-23 11:50:00,61.35,61.41,61.33,61.34,37300.0,49.4264,49.4748,49.4103,49.4184,37300.0
2013-05-23 11:55:00,61.34,61.4,61.24,61.33,36700.0,49.4184,49.4667,49.3378,49.4103,36700.0
2013-05-23 12:00:00,61.34,61.4,61.32,61.39,39700.0,49.4184,49.4667,49.4023,49.4587,39700.0
2013-05-23 12:05:00,61.39,61.58,61.39,61.54,22900.0,49.4587,49.6117,49.4587,49.5795,22900.0
2013-05-23 12:10:00,61.54,61.58,61.5,61.51,42800.0,49.5795,49.6117,49.5473,49.5553,42800.0
2013-05-23 12:15:00,61.5,61.52,61.43,61.5,19100.0,49.5473,49.5634,49.4909,49.5473,19100.0
2013-05-23 12:20:00,61.51,61.56,61.49,61.49,21100.0,49.5553,49.5956,49.5392,49.5392,21100.0
2013-05-23 12:25:00,61.48,61.5,61.35,61.4,20100.0,49.5312,49.5473,49.4264,49.4667,20100.0
2013-05-23 12:30:00,61.39,61.39,61.28,61.3,11200.0,49.4587,49.4587,49.3701,49.3862,11200.0
2013-05-23 12:35:00,61.29,61.3,61.23,61.25,16100.0,49.3781,49.3862,49.3298,49.3459,16100.0
2013-05-23 12:40:00,61.25,61.27,61.21,61.24,11700.0,49.3459,49.362,49.3137,49.3378,11700.0
2013-05-23 12:45:00,61.24,61.26,61.21,61.22,14200.0,49.3378,49.3539,49.3137,49.3217,14200.0
2013-05-23 12:50:00,61.21,61.24,61.15,61.24,20200.0,49.3137,49.3378,49.2653,49.3378,20200.0
2013-05-23 12:55:00,61.25,61.25,61.05,61.06,29900.0,49.3459,49.3459,49.1848,49.1928,29900.0
2013-05-23 13:00:00,61.07,61.09,61.02,61.04,46600.0,49.2009,49.217,49.1606,49.1767,46600.0
2013-05-23 13:05:00,61.04,61.08,60.97,61.0,66700.0,49.1767,49.2089,49.1203,49.1445,66700.0
2013-05-23 13:10:00,61.0,61.06,60.94,61.06,46600.0,49.1445,49.1928,49.0961,49.1928,46600.0
2013-05-23 13:15:00,61.05,61.08,61.0,61.04,52100.0,49.1848,49.2089,49.1445,49.1767,52100.0
2013-05-23 13:20:00,61.03,61.05,60.92,60.92,63300.0,49.1686,49.1848,49.08,49.08,63300.0
2013-05-23 13:25:00,60.92,60.92,60.78,60.83,59600.0,49.08,49.08,48.9672,49.0075,59600.0
2013-05-23 13:30:00,60.83,61.01,60.82,61.0,29700.0,49.0075,49.1525,48.9995,49.1445,29700.0
2013-05-23 13:35:00,61.0,61.08,60.99,61.05,40200.0,49.1445,49.2089,49.1364,49.1848,40200.0
2013-05-23 13:40:00,61.03,61.03,60.89,60.92,18200.0,49.1686,49.1686,49.0558,49.08,18200.0
2013-05-23 13:45:00,60.93,60.97,60.85,60.97,21100.0,49.0881,49.1203,49.0236,49.1203,21100.0
2013-05-23 13:50:00,60.97,61.01,60.94,60.99,42300.0,49.1203,49.1525,49.0961,49.1364,42300.0
2013-05-23 13:55:00,61.0,61.18,60.99,61.17,55200.0,49.1445,49.2895,49.1364,49.2814,55200.0
2013-05-23 14:00:00,61.17,61.17,61.07,61.14,29600.0,49.2814,49.2814,49.2009,49.2573,29600.0
2013-05-23 14:05:00,61.14,61.33,61.14,61.31,30900.0,49.2573,49.4103,49.2573,49.3942,30900.0
2013-05-23 14:10:00,61.3,61.3,61.2,61.22,18800.0,49.3862,49.3862,49.3056,49.3217,18800.0
2013-05-23 14:15:00,61.22,61.29,61.19,61.28,24800.0,49.3217,49.3781,49.2975,49.3701,24800.0
2013-05-23 14:20:00,61.28,61.35,61.22,61.27,24200.0,49.3701,49.4264,49.3217,49.362,24200.0
2013-05-23 14:25:00,61.28,61.3,61.23,61.23,10500.0,49.3701,49.3862,49.3298,49.3298,10500.0
2013-05-23 14:30:00,61.22,61.22,61.08,61.17,28700.0,49.3217,49.3217,49.2089,49.2814,28700.0
2013-05-23 14:35:00,61.17,61.27,61.17,61.25,10600.0,49.2814,49.362,49.2814,49.3459,10600.0
2013-05-23 14:40:00,61.26,61.4,61.24,61.39,29500.0,49.3539,49.4667,49.3378,49.4587,29500.0
2013-05-23 14:45:00,61.38,61.45,61.33,61.45,26400.0,49.4506,49.507,49.4103,49.507,26400.0
2013-05-23 14:50:00,61.46,61.49,61.36,61.37,17100.0,49.5151,49.5392,49.4345,49.4426,17100.0
2013-05-23 14:55:00,61.36,61.41,61.27,61.31,28400.0,49.4345,49.4748,49.362,49.3942,28400.0
2013-05-23 15:00:00,61.31,61.4,61.29,61.31,25800.0,49.3942,49.4667,49.3781,49.3942,25800.0
2013-05-23 15:05:00,61.31,61.34,61.24,61.31,31100.0,49.3942,49.4184,49.3378,49.3942,31100.0
2013-05-23 15:10:00,61.32,61.32,61.28,61.28,40800.0,49.4023,49.4023,49.3701,49.3701,40800.0
2013-05-23 15:15:00,61.28,61.29,61.14,61.18,42500.0,49.3701,49.3781,49.2573,49.2895,42500.0
2013-05-23 15:20:00,61.17,61.24,61.13,61.13,39300.0,49.2814,49.3378,49.2492,49.2492,39300.0
2013-05-23 15:25:00,61.13,61.23,61.1,61.21,31600.0,49.2492,49.3298,49.225,49.3137,31600.0
2013-05-23 15:30:00,61.21,61.31,61.19,61.27,54200.0,49.3137,49.3942,49.2975,49.362,54200.0
2013-05-23 15:35:00,61.27,61.29,61.18,61.21,49400.0,49.362,49.3781,49.2895,49.3137,49400.0
2013-05-23 15:40:00,61.2,61.28,61.2,61.25,33000.0,49.3056,49.3701,49.3056,49.3459,33000.0
2013-05-23 15:45:00,61.25,61.26,61.1,61.17,64600.0,49.3459,49.3539,49.225,49.2814,64600.0
2013-05-23 15:50:00,61.17,61.28,61.13,61.25,64400.0,49.2814,49.3701,49.2492,49.3459,64400.0
2013-05-23 15:55:00,61.24,61.32,61.22,61.25,137600.0,49.3378,49.4023,49.3217,49.3459,137600.0
2013-05-24 09:30:00,60.83,60.98,60.66,60.97,32700.0,49.0075,49.1284,48.8705,49.1203,32700.0
2013-05-24 09:35:00,60.98,61.13,60.89,61.07,16500.0,49.1284,49.2492,49.0558,49.2009,16500.0
2013-05-24 09:40:00,61.07,61.09,60.78,60.91,25100.0,49.2009,49.217,48.9672,49.072,25100.0
2013-05-24 09:45:00,60.91,60.95,60.66,60.69,52300.0,49.072,49.1042,48.8705,48.8947,52300.0
2013-05-24 09:50:00,60.68,60.7,60.59,60.68,39400.0,48.8867,48.9028,48.8142,48.8867,39400.0
2013-05-24 09:55:00,60.68,60.75,60.58,60.73,42600.0,48.8867,48.9431,48.8061,48.9269,42600.0
2013-05-24 10:00:00,60.73,60.78,60.56,60.68,223000.0,48.9269,48.9672,48.79,48.8867,223000.0
2013-05-24 10:05:00,60.68,60.69,60.5,60.63,105400.0,48.8867,48.8947,48.7416,48.8464,105400.0
2013-05-24 10:10:00,60.6,60.74,60.59,60.68,30300.0,48.8222,48.935,48.8142,48.8867,30300.0
2013-05-24 10:15:00,60.67,60.68,60.6,60.64,22800.0,48.8786,48.8867,48.8222,48.8544,22800.0
2013-05-24 10:20:00,60.62,60.65,60.56,60.63,80900.0,48.8383,48.8625,48.79,48.8464,80900.0
2013-05-24 10:25:00,60.61,60.68,60.54,60.68,28500.0,48.8303,48.8867,48.7739,48.8867,28500.0
2013-05-24 10:30:00,60.67,60.8,60.6,60.61,94300.0,48.8786,48.9833,48.8222,48.8303,94300.0
2013-05-24 10:35:00,60.6,60.73,60.57,60.67,25700.0,48.8222,48.9269,48.798,48.8786,25700.0
2013-05-24 10:40:00,60.68,60.7,60.6,60.62,23100.0,48.8867,48.9028,48.8222,48.8383,23100.0
2013-05-24 10:45:00,60.62,60.67,60.59,60.6,56000.0,48.8383,48.8786,48.8142,48.8222,56000.0
2013-05-24 10:50:00,60.61,60.75,60.59,60.75,62600.0,48.8303,48.9431,48.8142,48.9431,62600.0
2013-05-24 10:55:00,60.75,60.78,60.64,60.73,69100.0,48.9431,48.9672,48.8544,48.9269,69100.0
2013-05-24 11:00:00,60.74,60.77,60.63,60.77,43800.0,48.935,48.9592,48.8464,48.9592,43800.0
2013-05-24 11:05:00,60.76,60.77,60.68,60.74,45800.0,48.9511,48.9592,48.8867,48.935,45800.0
2013-05-24 11:10:00,60.73,60.82,60.72,60.78,31700.0,48.9269,48.9995,48.9189,48.9672,31700.0
2013-05-24 11:15:00,60.78,60.78,60.72,60.76,34800.0,48.9672,48.9672,48.9189,48.9511,34800.0
2013-05-24 11:20:00,60.75,60.76,60.63,60.64,23300.0,48.9431,48.9511,48.8464,48.8544,23300.0
2013-05-24 11:25:00,60.65,60.71,60.64,60.64,22500.0,48.8625,48.9108,48.8544,48.8544,22500.0
2013-05-24 11:30:00,60.62,60.65,60.62,60.65,16100.0,48.8383,48.8625,48.8383,48.8625,16100.0
2013-05-24 11:35:00,60.65,60.74,60.65,60.74,13300.0,48.8625,48.935,48.8625,48.935,13300.0
2013-05-24 11:40:00,60.74,60.9,60.73,60.88,48900.0,48.935,49.0639,48.9269,49.0478,48900.0
2013-05-24 11:45:00,60.89,61.0,60.88,60.92,36200.0,49.0558,49.1445,49.0478,49.08,36200.0
2013-05-24 11:50:00,60.92,60.93,60.83,60.88,13300.0,49.08,49.0881,49.0075,49.0478,13300.0
2013-05-24 11:55:00,60.89,60.97,60.89,60.96,35200.0,49.0558,49.1203,49.0558,49.1122,35200.0
2013-05-24 12:00:00,60.96,60.98,60.92,60.95,40000.0,49.1122,49.1284,49.08,49.1042,40000.0
2013-05-24 12:05:00,60.95,61.0,60.94,61.0,28500.0,49.1042,49.1445,49.0961,49.1445,28500.0
2013-05-24 12:10:00,61.0,61.05,60.99,61.03,23600.0,49.1445,49.1848,49.1364,49.1686,23600.0
2013-05-24 12:15:00,61.04,61.18,61.04,61.18,20200.0,49.1767,49.2895,49.1767,49.2895,20200.0
2013-05-24 12:20:00,61.18,61.18,61.07,61.08,24700.0,49.2895,49.2895,49.2009,49.2089,24700.0
2013-05-24 12:25:00,61.07,61.21,61.06,61.18,18300.0,49.2009,49.3137,49.1928,49.2895,18300.0
2013-05-24 12:30:00,61.17,61.2,61.14,61.14,19700.0,49.2814,49.3056,49.2573,49.2573,19700.0
2013-05-24 12:35:00,61.13,61.14,61.01,61.03,49600.0,49.2492,49.2573,49.1525,49.1686,49600.0
2013-05-24 12:40:00,61.03,61.12,61.01,61.1,21600.0,49.1686,49.2411,49.1525,49.225,21600.0
2013-05-24 12:45:00,61.11,61.19,61.11,61.19,24800.0,49.2331,49.2975,49.2331,49.2975,24800.0
2013-05-24 12:50:00,61.19,61.22,61.13,61.13,281900.0,49.2975,49.3217,49.2492,49.2492,281900.0
2013-05-24 12:55:00,61.15,61.16,61.13,61.15,32300.0,49.2653,49.2734,49.2492,49.2653,32300.0
2013-05-24 13:00:00,61.15,61.17,61.13,61.16,24800.0,49.2653,49.2814,49.2492,49.2734,24800.0
2013-05-24 13:05:00,61.15,61.2,61.14,61.2,12600.0,49.2653,49.3056,49.2573,49.3056,12600.0
2013-05-24 13:10:00,61.2,61.2,61.15,61.15,31100.0,49.3056,49.3056,49.2653,49.2653,31100.0
2013-05-24 13:15:00,61.17,61.21,61.16,61.19,51200.0,49.2814,49.3137,49.2734,49.2975,51200.0
2013-05-24 13:20:00,61.18,61.19,61.1,61.11,34000.0,49.2895,49.2975,49.225,49.2331,34000.0
2013-05-24 13:25:00,61.1,61.11,61.08,61.11,25400.0,49.225,49.2331,49.2089,49.2331,25400.0
2013-05-24 13:30:00,61.1,61.16,61.09,61.15,85100.0,49.225,49.2734,49.217,49.2653,85100.0
2013-05-24 13:35:00,61.15,61.19,61.15,61.16,15500.0,49.2653,49.2975,49.2653,49.2734,15500.0
2013-05-24 13:40:00,61.15,61.15,61.11,61.15,18700.0,49.2653,49.2653,49.2331,49.2653,18700.0
2013-05-24 13:45:00,61.14,61.16,61.12,61.14,15500.0,49.2573,49.2734,49.2411,49.2573,15500.0
2013-05-24 13:50:00,61.14,61.15,61.09,61.1,33300.0,49.2573,49.2653,49.217,49.225,33300.0
2013-05-24 13:55:00,61.11,61.13,61.09,61.13,35600.0,49.2331,49.2492,49.217,49.2492,35600.0
2013-05-24 14:00:00,61.14,61.15,61.07,61.1,20500.0,49.2573,49.2653,49.2009,49.225,20500.0
2013-05-24 14:05:00,61.1,61.12,61.08,61.1,15600.0,49.225,49.2411,49.2089,49.225,15600.0
2013-05-24 14:10:00,61.1,61.15,61.08,61.14,23700.0,49.225,49.2653,49.2089,49.2573,23700.0
2013-05-24 14:15:00,61.14,61.15,61.1,61.15,44200.0,49.2573,49.2653,49.225,49.2653,44200.0
2013-05-24 14:20:00,61.15,61.15,61.12,61.14,20800.0,49.2653,49.2653,49.2411,49.2573,20800.0
2013-05-24 14:25:00,61.14,61.15,61.13,61.13,12600.0,49.2573,49.2653,49.2492,49.2492,12600.0
2013-05-24 14:30:00,61.13,61.14,61.07,61.07,21100.0,49.2492,49.2573,49.2009,49.2009,21100.0
2013-05-24 14:35:00,61.07,61.07,61.02,61.07,6500.0,49.2009,49.2009,49.1606,49.2009,6500.0
2013-05-24 14:40:00,61.08,61.12,61.05,61.1,21300.0,49.2089,49.2411,49.1848,49.225,21300.0
2013-05-24 14:45:00,61.1,61.11,61.08,61.1,16700.0,49.225,49.2331,49.2089,49.225,16700.0
2013-05-24 14:50:00,61.09,61.11,61.07,61.1,24000.0,49.217,49.2331,49.2009,49.225,24000.0
2013-05-24 14:55:00,61.09,61.1,61.05,61.08,23300.0,49.217,49.225,49.1848,49.2089,23300.0
2013-05-24 15:00:00,61.08,61.1,61.06,61.09,13600.0,49.2089,49.225,49.1928,49.217,13600.0
2013-05-24 15:05:00,61.09,61.11,61.09,61.09,211800.0,49.217,49.2331,49.217,49.217,211800.0
2013-05-24 15:10:00,61.1,61.12,61.09,61.1,23500.0,49.225,49.2411,49.217,49.225,23500.0
2013-05-24 15:15:00,61.1,61.11,61.05,61.05,29200.0,49.225,49.2331,49.1848,49.1848,29200.0
2013-05-24 15:20:00,61.05,61.1,61.04,61.05,26200.0,49.1848,49.225,49.1767,49.1848,26200.0
2013-05-24 15:25:00,61.05,61.1,61.05,61.05,34600.0,49.1848,49.225,49.1848,49.1848,34600.0
2013-05-24 15:30:00,61.05,61.06,60.99,61.0,64600.0,49.1848,49.1928,49.1364,49.1445,64600.0
2013-05-24 15:35:00,61.0,61.03,60.98,61.01,48800.0,49.1445,49.1686,49.1284,49.1525,48800.0
2013-05-24 15:40:00,61.01,61.05,60.98,61.05,54700.0,49.1525,49.1848,49.1284,49.1848,54700.0
2013-05-24 15:45:00,61.04,61.14,61.04,61.12,68200.0,49.1767,49.2573,49.1767,49.2411,68200.0
2013-05-24 15:50:00,61.12,61.14,61.06,61.1,102400.0,49.2411,49.2573,49.1928,49.225,102400.0
2013-05-24 15:55:00,61.11,61.21,61.1,61.15,375600.0,49.2331,49.3137,49.225,49.2653,375600.0
2013-05-28 09:30:00,62.0,62.12,61.88,61.89,96000.0,49.9501,50.0468,49.8534,49.8615,96000.0
2013-05-28 09:35:00,61.89,62.08,61.87,61.96,38500.0,49.8615,50.0146,49.8454,49.9179,38500.0
2013-05-28 09:40:00,61.96,62.16,61.9,62.16,64800.0,49.9179,50.079,49.8696,50.079,64800.0
2013-05-28 09:45:00,62.15,62.26,62.07,62.15,59400.0,50.071,50.1596,50.0065,50.071,59400.0
2013-05-28 09:50:00,62.17,62.21,62.07,62.13,30200.0,50.0871,50.1193,50.0065,50.0549,30200.0
2013-05-28 09:55:00,62.14,62.27,62.07,62.27,36800.0,50.0629,50.1676,50.0065,50.1676,36800.0
2013-05-28 10:00:00,62.26,62.29,62.14,62.23,162400.0,50.1596,50.1838,50.0629,50.1354,162400.0
2013-05-28 10:05:00,62.24,62.38,62.2,62.38,55800.0,50.1435,50.2563,50.1112,50.2563,55800.0
2013-05-28 10:10:00,62.38,62.39,62.32,62.38,100800.0,50.2563,50.2643,50.2079,50.2563,100800.0
2013-05-28 10:15:00,62.38,62.4,62.33,62.4,83200.0,50.2563,50.2724,50.216,50.2724,83200.0
2013-05-28 10:20:00,62.4,62.54,62.37,62.49,48600.0,50.2724,50.3852,50.2482,50.3449,48600.0
2013-05-28 10:25:00,62.49,62.49,62.31,62.4,61400.0,50.3449,50.3449,50.1999,50.2724,61400.0
2013-05-28 10:30:00,62.42,62.45,62.34,62.36,38300.0,50.2885,50.3127,50.224,50.2401,38300.0
2013-05-28 10:35:00,62.36,62.39,62.26,62.28,47800.0,50.2401,50.2643,50.1596,50.1757,47800.0
2013-05-28 10:40:00,62.28,62.29,62.15,62.15,28500.0,50.1757,50.1838,50.071,50.071,28500.0
2013-05-28 10:45:00,62.17,62.32,62.11,62.32,50300.0,50.0871,50.2079,50.0387,50.2079,50300.0
2013-05-28 10:50:00,62.32,62.35,62.29,62.31,49900.0,50.2079,50.2321,50.1838,50.1999,49900.0
2013-05-28 10:55:00,62.32,62.34,62.2,62.22,21600.0,50.2079,50.224,50.1112,50.1274,21600.0
2013-05-28 11:00:00,62.23,62.24,62.13,62.17,55300.0,50.1354,50.1435,50.0549,50.0871,55300.0
2013-05-28 11:05:00,62.17,62.21,62.0,62.01,90100.0,50.0871,50.1193,49.9501,49.9582,90100.0
2013-05-28 11:10:00,62.01,62.13,62.01,62.07,48600.0,49.9582,50.0549,49.9582,50.0065,48600.0
2013-05-28 11:15:00,62.08,62.14,62.07,62.12,27200.0,50.0146,50.0629,50.0065,50.0468,27200.0
2013-05-28 11:20:00,62.1,62.14,62.03,62.11,88300.0,50.0307,50.0629,49.9743,50.0387,88300.0
2013-05-28 11:25:00,62.12,62.18,62.1,62.16,42700.0,50.0468,50.0951,50.0307,50.079,42700.0
2013-05-28 11:30:00,62.15,62.18,62.04,62.05,55500.0,50.071,50.0951,49.9823,49.9904,55500.0
2013-05-28 11:35:00,62.05,62.07,61.96,61.98,40700.0,49.9904,50.0065,49.9179,49.934,40700.0
2013-05-28 11:40:00,61.99,62.01,61.96,62.0,54900.0,49.9421,49.9582,49.9179,49.9501,54900.0
2013-05-28 11:45:00,61.99,61.99,61.93,61.94,48100.0,49.9421,49.9421,49.8937,49.9018,48100.0
2013-05-28 11:50:00,61.95,61.95,61.85,61.87,70700.0,49.9098,49.9098,49.8293,49.8454,70700.0
2013-05-28 11:55:00,61.87,61.88,61.76,61.76,46800.0,49.8454,49.8534,49.7568,49.7568,46800.0
2013-05-28 12:00:00,61.76,61.93,61.74,61.92,52900.0,49.7568,49.8937,49.7406,49.8857,52900.0
2013-05-28 12:05:00,61.92,61.96,61.88,61.91,420000.0,49.8857,49.9179,49.8534,49.8776,420000.0
2013-05-28 12:10:00,61.92,61.94,61.89,61.93,60000.0,49.8857,49.9018,49.8615,49.8937,60000.0
2013-05-28 12:15:00,61.93,62.02,61.89,62.01,36400.0,49.8937,49.9662,49.8615,49.9582,36400.0
2013-05-28 12:20:00,62.01,62.03,61.97,62.01,58400.0,49.9582,49.9743,49.9259,49.9582,58400.0
2013-05-28 12:25:00,62.0,62.04,61.96,62.0,40900.0,49.9501,49.9823,49.9179,49.9501,40900.0
2013-05-28 12:30:00,61.99,62.05,61.96,62.03,51100.0,49.9421,49.9904,49.9179,49.9743,51100.0
2013-05-28 12:35:00,62.05,62.12,62.05,62.1,37900.0,49.9904,50.0468,49.9904,50.0307,37900.0
2013-05-28 12:40:00,62.11,62.22,62.1,62.18,73400.0,50.0387,50.1274,50.0307,50.0951,73400.0
2013-05-28 12:45:00,62.18,62.18,62.1,62.1,26800.0,50.0951,50.0951,50.0307,50.0307,26800.0
2013-05-28 12:50:00,62.1,62.1,62.06,62.08,23100.0,50.0307,50.0307,49.9985,50.0146,23100.0
2013-05-28 12:55:00,62.09,62.1,62.06,62.09,15300.0,50.0226,50.0307,49.9985,50.0226,15300.0
2013-05-28 13:00:00,62.1,62.19,62.09,62.14,28600.0,50.0307,50.1032,50.0226,50.0629,28600.0
2013-05-28 13:05:00,62.13,62.13,62.05,62.06,18400.0,50.0549,50.0549,49.9904,49.9985,18400.0
2013-05-28 13:10:00,62.06,62.11,62.06,62.08,24000.0,49.9985,50.0387,49.9985,50.0146,24000.0
2013-05-28 13:15:00,62.07,62.15,62.04,62.15,34800.0,50.0065,50.071,49.9823,50.071,34800.0
2013-05-28 13:20:00,62.14,62.2,62.14,62.19,83300.0,50.0629,50.1112,50.0629,50.1032,83300.0
2013-05-28 13:25:00,62.17,62.19,62.08,62.08,24300.0,50.0871,50.1032,50.0146,50.0146,24300.0
2013-05-28 13:30:00,62.09,62.12,62.0,62.0,51300.0,50.0226,50.0468,49.9501,49.9501,51300.0
2013-05-28 13:35:00,62.01,62.02,61.91,61.91,34100.0,49.9582,49.9662,49.8776,49.8776,34100.0
2013-05-28 13:40:00,61.9,61.96,61.88,61.9,19700.0,49.8696,49.9179,49.8534,49.8696,19700.0
2013-05-28 13:45:00,61.9,61.97,61.87,61.97,16000.0,49.8696,49.9259,49.8454,49.9259,16000.0
2013-05-28 13:50:00,61.97,61.97,61.89,61.92,25100.0,49.9259,49.9259,49.8615,49.8857,25100.0
2013-05-28 13:55:00,61.91,61.97,61.85,61.92,21200.0,49.8776,49.9259,49.8293,49.8857,21200.0
2013-05-28 14:00:00,61.92,61.94,61.8,61.87,16000.0,49.8857,49.9018,49.789,49.8454,16000.0
2013-05-28 14:05:00,61.87,61.92,61.83,61.88,20400.0,49.8454,49.8857,49.8132,49.8534,20400.0
2013-05-28 14:10:00,61.86,61.89,61.8,61.8,124300.0,49.8373,49.8615,49.789,49.789,124300.0
2013-05-28 14:15:00,61.8,61.93,61.8,61.92,48800.0,49.789,49.8937,49.789,49.8857,48800.0
2013-05-28 14:20:00,61.91,61.92,61.87,61.9,35100.0,49.8776,49.8857,49.8454,49.8696,35100.0
2013-05-28 14:25:00,61.9,61.9,61.85,61.86,19700.0,49.8696,49.8696,49.8293,49.8373,19700.0
2013-05-28 14:30:00,61.87,61.89,61.8,61.81,23900.0,49.8454,49.8615,49.789,49.797,23900.0
2013-05-28 14:35:00,61.81,61.84,61.8,61.8,53600.0,49.797,49.8212,49.789,49.789,53600.0
2013-05-28 14:40:00,61.8,61.87,61.8,61.8,39600.0,49.789,49.8454,49.789,49.789,39600.0
2013-05-28 14:45:00,61.81,61.86,61.75,61.86,36400.0,49.797,49.8373,49.7487,49.8373,36400.0
2013-05-28 14:50:00,61.86,61.92,61.8,61.8,63600.0,49.8373,49.8857,49.789,49.789,63600.0
2013-05-28 14:55:00,61.8,61.89,61.8,61.88,44800.0,49.789,49.8615,49.789,49.8534,44800.0
2013-05-28 15:00:00,61.88,61.9,61.8,61.88,39900.0,49.8534,49.8696,49.789,49.8534,39900.0
2013-05-28 15:05:00,61.88,61.94,61.86,61.87,176100.0,49.8534,49.9018,49.8373,49.8454,176100.0
2013-05-28 15:10:00,61.88,61.96,61.85,61.92,69900.0,49.8534,49.9179,49.8293,49.8857,69900.0
2013-05-28 15:15:00,61.9,61.98,61.87,61.93,67000.0,49.8696,49.934,49.8454,49.8937,67000.0
2013-05-28 15:20:00,61.93,61.96,61.93,61.95,135500.0,49.8937,49.9179,49.8937,49.9098,135500.0
2013-05-28 15:25:00,61.94,61.97,61.86,61.87,42300.0,49.9018,49.9259,49.8373,49.8454,42300.0
2013-05-28 15:30:00,61.88,61.95,61.87,61.95,64600.0,49.8534,49.9098,49.8454,49.9098,64600.0
2013-05-28 15:35:00,61.95,61.96,61.91,61.93,87700.0,49.9098,49.9179,49.8776,49.8937,87700.0
2013-05-28 15:40:00,61.93,61.96,61.83,61.85,98900.0,49.8937,49.9179,49.8132,49.8293,98900.0
2013-05-28 15:45:00,61.84,61.92,61.82,61.92,105300.0,49.8212,49.8857,49.8051,49.8857,105300.0
2013-05-28 15:50:00,61.92,61.95,61.9,61.92,109200.0,49.8857,49.9098,49.8696,49.8857,109200.0
2013-05-28 15:55:00,61.91,61.93,61.81,61.82,381200.0,49.8776,49.8937,49.797,49.8051,381200.0
2013-05-29 09:30:00,61.32,61.92,61.23,61.92,49700.0,49.4023,49.8857,49.3298,49.8857,49700.0
2013-05-29 09:35:00,61.92,62.02,61.69,61.69,387100.0,49.8857,49.9662,49.7004,49.7004,387100.0
2013-05-29 09:40:00,61.67,61.72,61.27,61.47,86100.0,49.6843,49.7245,49.362,49.5231,86100.0
2013-05-29 09:45:00,61.47,61.72,61.46,61.66,92500.0,49.5231,49.7245,49.5151,49.6762,92500.0
2013-05-29 09:50:00,61.68,61.96,61.68,61.82,26500.0,49.6923,49.9179,49.6923,49.8051,26500.0
2013-05-29 09:55:00,61.83,61.91,61.73,61.8,23600.0,49.8132,49.8776,49.7326,49.789,23600.0
2013-05-29 10:00:00,61.79,61.97,61.72,61.9,54200.0,49.7809,49.9259,49.7245,49.8696,54200.0
2013-05-29 10:05:00,61.9,61.94,61.78,61.88,60700.0,49.8696,49.9018,49.7729,49.8534,60700.0
2013-05-29 10:10:00,61.87,61.91,61.8,61.84,15500.0,49.8454,49.8776,49.789,49.8212,15500.0
2013-05-29 10:15:00,61.85,61.85,61.75,61.75,45100.0,49.8293,49.8293,49.7487,49.7487,45100.0
2013-05-29 10:20:00,61.75,61.78,61.51,61.52,34300.0,49.7487,49.7729,49.5553,49.5634,34300.0
2013-05-29 10:25:00,61.54,61.57,61.42,61.57,38700.0,49.5795,49.6037,49.4828,49.6037,38700.0
2013-05-29 10:30:00,61.56,61.73,61.53,61.73,34000.0,49.5956,49.7326,49.5715,49.7326,34000.0
2013-05-29 10:35:00,61.73,61.8,61.7,61.72,25200.0,49.7326,49.789,49.7084,49.7245,25200.0
2013-05-29 10:40:00,61.72,61.74,61.57,61.61,36400.0,49.7245,49.7406,49.6037,49.6359,36400.0
2013-05-29 10:45:00,61.62,61.62,61.43,61.44,38700.0,49.644,49.644,49.4909,49.499,38700.0
2013-05-29 10:50:00,61.43,61.45,61.31,61.32,61300.0,49.4909,49.507,49.3942,49.4023,61300.0
2013-05-29 10:55:00,61.31,61.37,61.26,61.28,47000.0,49.3942,49.4426,49.3539,49.3701,47000.0
2013-05-29 11:00:00,61.28,61.3,61.07,61.13,103300.0,49.3701,49.3862,49.2009,49.2492,103300.0
2013-05-29 11:05:00,61.14,61.22,61.13,61.17,55400.0,49.2573,49.3217,49.2492,49.2814,55400.0
2013-05-29 11:10:00,61.18,61.4,61.18,61.33,19600.0,49.2895,49.4667,49.2895,49.4103,19600.0
2013-05-29 11:15:00,61.31,61.34,61.25,61.25,18400.0,49.3942,49.4184,49.3459,49.3459,18400.0
2013-05-29 11:20:00,61.25,61.27,61.17,61.18,38600.0,49.3459,49.362,49.2814,49.2895,38600.0
2013-05-29 11:25:00,61.18,61.18,61.09,61.12,41800.0,49.2895,49.2895,49.217,49.2411,41800.0
2013-05-29 11:30:00,61.13,61.21,61.12,61.13,36800.0,49.2492,49.3137,49.2411,49.2492,36800.0
2013-05-29 11:35:00,61.12,61.19,61.12,61.18,23500.0,49.2411,49.2975,49.2411,49.2895,23500.0
2013-05-29 11:40:00,61.19,61.2,61.08,61.2,56700.0,49.2975,49.3056,49.2089,49.3056,56700.0
2013-05-29 11:45:00,61.2,61.25,61.2,61.24,43600.0,49.3056,49.3459,49.3056,49.3378,43600.0
2013-05-29 11:50:00,61.24,61.27,61.2,61.21,33300.0,49.3378,49.362,49.3056,49.3137,33300.0
2013-05-29 11:55:00,61.2,61.41,61.2,61.4,36800.0,49.3056,49.4748,49.3056,49.4667,36800.0
2013-05-29 12:00:00,61.39,61.4,61.3,61.31,21100.0,49.4587,49.4667,49.3862,49.3942,21100.0
2013-05-29 12:05:00,61.3,61.34,61.25,61.26,14700.0,49.3862,49.4184,49.3459,49.3539,14700.0
2013-05-29 12:10:00,61.26,61.34,61.25,61.31,17500.0,49.3539,49.4184,49.3459,49.3942,17500.0
2013-05-29 12:15:00,61.31,61.4,61.31,61.39,18300.0,49.3942,49.4667,49.3942,49.4587,18300.0
2013-05-29 12:20:00,61.38,61.39,61.34,61.34,12400.0,49.4506,49.4587,49.4184,49.4184,12400.0
2013-05-29 12:25:00,61.34,61.34,61.27,61.3,14900.0,49.4184,49.4184,49.362,49.3862,14900.0
2013-05-29 12:30:00,61.3,61.32,61.27,61.28,11000.0,49.3862,49.4023,49.362,49.3701,11000.0
2013-05-29 12:35:00,61.28,61.33,61.24,61.31,15100.0,49.3701,49.4103,49.3378,49.3942,15100.0
2013-05-29 12:40:00,61.31,61.35,61.3,61.34,15500.0,49.3942,49.4264,49.3862,49.4184,15500.0
2013-05-29 12:45:00,61.33,61.35,61.25,61.26,33100.0,49.4103,49.4264,49.3459,49.3539,33100.0
2013-05-29 12:50:00,61.26,61.27,61.19,61.2,17600.0,49.3539,49.362,49.2975,49.3056,17600.0
2013-05-29 12:55:00,61.21,61.27,61.21,61.26,12300.0,49.3137,49.362,49.3137,49.3539,12300.0
2013-05-29 13:00:00,61.28,61.43,61.28,61.43,31000.0,49.3701,49.4909,49.3701,49.4909,31000.0
2013-05-29 13:05:00,61.44,61.44,61.41,61.43,22000.0,49.499,49.499,49.4748,49.4909,22000.0
2013-05-29 13:10:00,61.43,61.47,61.38,61.46,48700.0,49.4909,49.5231,49.4506,49.5151,48700.0
2013-05-29 13:15:00,61.45,61.56,61.42,61.56,18400.0,49.507,49.5956,49.4828,49.5956,18400.0
2013-05-29 13:20:00,61.55,61.58,61.52,61.57,23000.0,49.5876,49.6117,49.5634,49.6037,23000.0
2013-05-29 13:25:00,61.57,61.69,61.53,61.68,35500.0,49.6037,49.7004,49.5715,49.6923,35500.0
2013-05-29 13:30:00,61.66,61.67,61.58,61.58,87300.0,49.6762,49.6843,49.6117,49.6117,87300.0
2013-05-29 13:35:00,61.58,61.7,61.58,61.7,25500.0,49.6117,49.7084,49.6117,49.7084,25500.0
2013-05-29 13:40:00,61.69,61.78,61.66,61.78,27000.0,49.7004,49.7729,49.6762,49.7729,27000.0
2013-05-29 13:45:00,61.79,61.83,61.64,61.65,37200.0,49.7809,49.8132,49.6601,49.6681,37200.0
2013-05-29 13:50:00,61.66,61.71,61.64,61.65,18900.0,49.6762,49.7165,49.6601,49.6681,18900.0
2013-05-29 13:55:00,61.64,61.79,61.63,61.76,24700.0,49.6601,49.7809,49.652,49.7568,24700.0
2013-05-29 14:00:00,61.76,61.78,61.7,61.75,21300.0,49.7568,49.7729,49.7084,49.7487,21300.0
2013-05-29 14:05:00,61.76,61.87,61.74,61.84,35200.0,49.7568,49.8454,49.7406,49.8212,35200.0
2013-05-29 14:10:00,61.83,61.86,61.79,61.8,50200.0,49.8132,49.8373,49.7809,49.789,50200.0
2013-05-29 14:15:00,61.81,61.86,61.77,61.78,14200.0,49.797,49.8373,49.7648,49.7729,14200.0
2013-05-29 14:20:00,61.79,61.91,61.79,61.89,20300.0,49.7809,49.8776,49.7809,49.8615,20300.0
2013-05-29 14:25:00,61.89,61.89,61.76,61.77,16100.0,49.8615,49.8615,49.7568,49.7648,16100.0
2013-05-29 14:30:00,61.77,61.81,61.71,61.79,23800.0,49.7648,49.797,49.7165,49.7809,23800.0
2013-05-29 14:35:00,61.8,61.9,61.79,61.89,21600.0,49.789,49.8696,49.7809,49.8615,21600.0
2013-05-29 14:40:00,61.89,61.89,61.82,61.86,14100.0,49.8615,49.8615,49.8051,49.8373,14100.0
2013-05-29 14:45:00,61.87,61.89,61.74,61.74,27200.0,49.8454,49.8615,49.7406,49.7406,27200.0
2013-05-29 14:50:00,61.73,61.73,61.63,61.65,18200.0,49.7326,49.7326,49.652,49.6681,18200.0
2013-05-29 14:55:00,61.65,61.71,61.61,61.61,16900.0,49.6681,49.7165,49.6359,49.6359,16900.0
2013-05-29 15:00:00,61.6,61.66,61.57,61.66,15200.0,49.6279,49.6762,49.6037,49.6762,15200.0
2013-05-29 15:05:00,61.66,61.68,61.64,61.64,14500.0,49.6762,49.6923,49.6601,49.6601,14500.0
2013-05-29 15:10:00,61.65,61.71,61.63,61.69,18900.0,49.6681,49.7165,49.652,49.7004,18900.0
2013-05-29 15:15:00,61.69,61.71,61.63,61.66,24300.0,49.7004,49.7165,49.652,49.6762,24300.0
2013-05-29 15:20:00,61.65,61.84,61.65,61.82,35800.0,49.6681,49.8212,49.6681,49.8051,35800.0
2013-05-29 15:25:00,61.84,61.86,61.81,61.85,29200.0,49.8212,49.8373,49.797,49.8293,29200.0
2013-05-29 15:30:00,61.84,61.85,61.8,61.84,28000.0,49.8212,49.8293,49.789,49.8212,28000.0
2013-05-29 15:35:00,61.83,61.83,61.72,61.75,29300.0,49.8132,49.8132,49.7245,49.7487,29300.0
2013-05-29 15:40:00,61.76,61.79,61.65,61.67,43100.0,49.7568,49.7809,49.6681,49.6843,43100.0
2013-05-29 15:45:00,61.65,61.7,61.56,61.61,114200.0,49.6681,49.7084,49.5956,49.6359,114200.0
2013-05-29 15:50:00,61.6,61.62,61.52,61.58,79900.0,49.6279,49.644,49.5634,49.6117,79900.0
2013-05-29 15:55:00,61.57,61.68,61.51,61.6,284500.0,49.6037,49.6923,49.5553,49.6279,284500.0
2013-05-30 09:30:00,61.73,61.89,61.54,61.73,47500.0,49.7326,49.8615,49.5795,49.7326,47500.0
2013-05-30 09:35:00,61.73,62.1,61.72,62.01,58300.0,49.7326,50.0307,49.7245,49.9582,58300.0
2013-05-30 09:40:00,62.03,62.3,61.98,62.3,36100.0,49.9743,50.1918,49.934,50.1918,36100.0
2013-05-30 09:45:00,62.28,62.44,62.17,62.33,70600.0,50.1757,50.3046,50.0871,50.216,70600.0
2013-05-30 09:50:00,62.34,62.59,62.31,62.53,65200.0,50.224,50.4254,50.1999,50.3771,65200.0
2013-05-30 09:55:00,62.53,62.54,62.42,62.5,41200.0,50.3771,50.3852,50.2885,50.3529,41200.0
2013-05-30 10:00:00,62.49,62.5,62.24,62.25,61900.0,50.3449,50.3529,50.1435,50.1515,61900.0
2013-05-30 10:05:00,62.24,62.28,62.14,62.18,56800.0,50.1435,50.1757,50.0629,50.0951,56800.0
2013-05-30 10:10:00,62.18,62.25,62.14,62.17,42000.0,50.0951,50.1515,50.0629,50.0871,42000.0
2013-05-30 10:15:00,62.17,62.22,62.03,62.13,35700.0,50.0871,50.1274,49.9743,50.0549,35700.0
2013-05-30 10:20:00,62.12,62.28,62.12,62.21,55400.0,50.0468,50.1757,50.0468,50.1193,55400.0
2013-05-30 10:25:00,62.22,62.27,62.17,62.17,85400.0,50.1274,50.1676,50.0871,50.0871,85400.0
2013-05-30 10:30:00,62.17,62.21,62.1,62.12,61800.0,50.0871,50.1193,50.0307,50.0468,61800.0
2013-05-30 10:35:00,62.13,62.32,62.13,62.31,26700.0,50.0549,50.2079,50.0549,50.1999,26700.0
2013-05-30 10:40:00,62.31,62.53,62.29,62.48,49800.0,50.1999,50.3771,50.1838,50.3368,49800.0
2013-05-30 10:45:00,62.49,62.54,62.43,62.49,36400.0,50.3449,50.3852,50.2965,50.3449,36400.0
2013-05-30 10:50:00,62.5,62.5,62.37,62.41,38000.0,50.3529,50.3529,50.2482,50.2804,38000.0
2013-05-30 10:55:00,62.42,62.5,62.4,62.47,56600.0,50.2885,50.3529,50.2724,50.3288,56600.0
2013-05-30 11:00:00,62.47,62.49,62.41,62.43,43200.0,50.3288,50.3449,50.2804,50.2965,43200.0
2013-05-30 11:05:00,62.44,62.54,62.42,62.52,40600.0,50.3046,50.3852,50.2885,50.3691,40600.0
2013-05-30 11:10:00,62.52,62.64,62.52,62.63,33200.0,50.3691,50.4657,50.3691,50.4577,33200.0
2013-05-30 11:15:00,62.64,62.65,62.51,62.52,61700.0,50.4657,50.4738,50.361,50.3691,61700.0
2013-05-30 11:20:00,62.51,62.51,62.36,62.43,32300.0,50.361,50.361,50.2401,50.2965,32300.0
2013-05-30 11:25:00,62.42,62.65,62.41,62.63,39700.0,50.2885,50.4738,50.2804,50.4577,39700.0
2013-05-30 11:30:00,62.62,62.68,62.58,62.67,38500.0,50.4496,50.498,50.4174,50.4899,38500.0
2013-05-30 11:35:00,62.67,62.71,62.64,62.7,27500.0,50.4899,50.5221,50.4657,50.5141,27500.0
2013-05-30 11:40:00,62.7,62.79,62.7,62.79,31700.0,50.5141,50.5866,50.5141,50.5866,31700.0
2013-05-30 11:45:00,62.79,62.81,62.62,62.64,61800.0,50.5866,50.6027,50.4496,50.4657,61800.0
2013-05-30 11:50:00,62.65,62.77,62.65,62.77,36000.0,50.4738,50.5705,50.4738,50.5705,36000.0
2013-05-30 11:55:00,62.76,62.8,62.73,62.78,37200.0,50.5624,50.5946,50.5382,50.5785,37200.0
2013-05-30 12:00:00,62.77,62.84,62.71,62.76,49900.0,50.5705,50.6269,50.5221,50.5624,49900.0
2013-05-30 12:05:00,62.77,62.79,62.73,62.74,29300.0,50.5705,50.5866,50.5382,50.5463,29300.0
2013-05-30 12:10:00,62.74,62.82,62.69,62.81,19300.0,50.5463,50.6107,50.506,50.6027,19300.0
2013-05-30 12:15:00,62.81,62.81,62.75,62.77,54000.0,50.6027,50.6027,50.5544,50.5705,54000.0
2013-05-30 12:20:00,62.77,62.78,62.74,62.76,64500.0,50.5705,50.5785,50.5463,50.5624,64500.0
2013-05-30 12:25:00,62.76,62.85,62.75,62.85,44100.0,50.5624,50.6349,50.5544,50.6349,44100.0
2013-05-30 12:30:00,62.84,62.85,62.76,62.78,58700.0,50.6269,50.6349,50.5624,50.5785,58700.0
2013-05-30 12:35:00,62.78,62.79,62.74,62.74,141200.0,50.5785,50.5866,50.5463,50.5463,141200.0
2013-05-30 12:40:00,62.74,62.78,62.72,62.77,34500.0,50.5463,50.5785,50.5302,50.5705,34500.0
2013-05-30 12:45:00,62.77,62.78,62.76,62.76,17900.0,50.5705,50.5785,50.5624,50.5624,17900.0
2013-05-30 12:50:00,62.78,62.78,62.69,62.76,35800.0,50.5785,50.5785,50.506,50.5624,35800.0
2013-05-30 12:55:00,62.77,62.77,62.72,62.72,38400.0,50.5705,50.5705,50.5302,50.5302,38400.0
2013-05-30 13:00:00,62.73,62.74,62.67,62.68,43400.0,50.5382,50.5463,50.4899,50.498,43400.0
2013-05-30 13:05:00,62.69,62.72,62.69,62.71,55800.0,50.506,50.5302,50.506,50.5221,55800.0
2013-05-30 13:10:00,62.7,62.72,62.68,62.7,61000.0,50.5141,50.5302,50.498,50.5141,61000.0
2013-05-30 13:15:00,62.7,62.7,62.66,62.69,33400.0,50.5141,50.5141,50.4818,50.506,33400.0
2013-05-30 13:20:00,62.69,62.7,62.68,62.69,27900.0,50.506,50.5141,50.498,50.506,27900.0
2013-05-30 13:25:00,62.69,62.82,62.68,62.82,18700.0,50.506,50.6107,50.498,50.6107,18700.0
2013-05-30 13:30:00,62.83,62.93,62.83,62.93,80800.0,50.6188,50.6994,50.6188,50.6994,80800.0
2013-05-30 13:35:00,62.91,62.98,62.87,62.9,186300.0,50.6833,50.7397,50.651,50.6752,186300.0
2013-05-30 13:40:00,62.89,62.92,62.84,62.85,225000.0,50.6671,50.6913,50.6269,50.6349,225000.0
2013-05-30 13:45:00,62.84,62.85,62.82,62.84,38800.0,50.6269,50.6349,50.6107,50.6269,38800.0
2013-05-30 13:50:00,62.85,62.86,62.8,62.84,59200.0,50.6349,50.643,50.5946,50.6269,59200.0
2013-05-30 13:55:00,62.85,62.85,62.82,62.83,30900.0,50.6349,50.6349,50.6107,50.6188,30900.0
2013-05-30 14:00:00,62.84,62.85,62.8,62.8,55400.0,50.6269,50.6349,50.5946,50.5946,55400.0
2013-05-30 14:05:00,62.79,62.8,62.65,62.65,42000.0,50.5866,50.5946,50.4738,50.4738,42000.0
2013-05-30 14:10:00,62.65,62.74,62.63,62.74,26600.0,50.4738,50.5463,50.4577,50.5463,26600.0
2013-05-30 14:15:00,62.75,62.76,62.69,62.74,55900.0,50.5544,50.5624,50.506,50.5463,55900.0
2013-05-30 14:20:00,62.75,62.76,62.72,62.75,59400.0,50.5544,50.5624,50.5302,50.5544,59400.0
2013-05-30 14:25:00,62.74,62.81,62.74,62.8,52600.0,50.5463,50.6027,50.5463,50.5946,52600.0
2013-05-30 14:30:00,62.8,62.8,62.71,62.75,72700.0,50.5946,50.5946,50.5221,50.5544,72700.0
2013-05-30 14:35:00,62.75,62.78,62.73,62.77,24300.0,50.5544,50.5785,50.5382,50.5705,24300.0
2013-05-30 14:40:00,62.78,62.78,62.74,62.77,69000.0,50.5785,50.5785,50.5463,50.5705,69000.0
2013-05-30 14:45:00,62.78,62.8,62.78,62.8,73800.0,50.5785,50.5946,50.5785,50.5946,73800.0
2013-05-30 14:50:00,62.8,62.8,62.77,62.79,71300.0,50.5946,50.5946,50.5705,50.5866,71300.0
2013-05-30 14:55:00,62.78,62.82,62.78,62.8,51400.0,50.5785,50.6107,50.5785,50.5946,51400.0
2013-05-30 15:00:00,62.79,62.8,62.74,62.74,89600.0,50.5866,50.5946,50.5463,50.5463,89600.0
2013-05-30 15:05:00,62.75,62.8,62.75,62.79,61800.0,50.5544,50.5946,50.5544,50.5866,61800.0
2013-05-30 15:10:00,62.79,62.83,62.79,62.81,32300.0,50.5866,50.6188,50.5866,50.6027,32300.0
2013-05-30 15:15:00,62.82,62.92,62.82,62.91,28000.0,50.6107,50.6913,50.6107,50.6833,28000.0
2013-05-30 15:20:00,62.92,62.95,62.83,62.83,62900.0,50.6913,50.7155,50.6188,50.6188,62900.0
2013-05-30 15:25:00,62.84,62.87,62.8,62.8,149100.0,50.6269,50.651,50.5946,50.5946,149100.0
2013-05-30 15:30:00,62.8,62.8,62.64,62.65,64900.0,50.5946,50.5946,50.4657,50.4738,64900.0
2013-05-30 15:35:00,62.64,62.65,62.56,62.64,141200.0,50.4657,50.4738,50.4013,50.4657,141200.0
2013-05-30 15:40:00,62.63,62.78,62.63,62.67,84400.0,50.4577,50.5785,50.4577,50.4899,84400.0
2013-05-30 15:45:00,62.66,62.67,62.57,62.57,137700.0,50.4818,50.4899,50.4093,50.4093,137700.0
2013-05-30 15:50:00,62.57,62.57,62.45,62.45,174800.0,50.4093,50.4093,50.3127,50.3127,174800.0
2013-05-30 15:55:00,62.45,62.45,62.29,62.43,341300.0,50.3127,50.3127,50.1838,50.2965,341300.0
2013-05-31 09:30:00,62.07,62.12,61.68,61.75,123700.0,50.0065,50.0468,49.6923,49.7487,123700.0
2013-05-31 09:35:00,61.75,61.86,61.7,61.86,130600.0,49.7487,49.8373,49.7084,49.8373,130600.0
2013-05-31 09:40:00,61.87,61.97,61.73,61.82,149700.0,49.8454,49.9259,49.7326,49.8051,149700.0
2013-05-31 09:45:00,61.84,61.98,61.83,61.98,96200.0,49.8212,49.934,49.8132,49.934,96200.0
2013-05-31 09:50:00,61.98,62.01,61.92,62.01,66600.0,49.934,49.9582,49.8857,49.9582,66600.0
2013-05-31 09:55:00,62.0,62.01,61.8,61.8,42400.0,49.9501,49.9582,49.789,49.789,42400.0
2013-05-31 10:00:00,61.81,61.87,61.76,61.77,30700.0,49.797,49.8454,49.7568,49.7648,30700.0
2013-05-31 10:05:00,61.77,61.86,61.75,61.77,61600.0,49.7648,49.8373,49.7487,49.7648,61600.0
2013-05-31 10:10:00,61.77,61.84,61.7,61.79,36100.0,49.7648,49.8212,49.7084,49.7809,36100.0
2013-05-31 10:15:00,61.79,61.91,61.74,61.91,26200.0,49.7809,49.8776,49.7406,49.8776,26200.0
2013-05-31 10:20:00,61.91,61.93,61.81,61.92,29800.0,49.8776,49.8937,49.797,49.8857,29800.0
2013-05-31 10:25:00,61.92,61.92,61.75,61.81,28900.0,49.8857,49.8857,49.7487,49.797,28900.0
2013-05-31 10:30:00,61.81,61.96,61.8,61.91,37400.0,49.797,49.9179,49.789,49.8776,37400.0
2013-05-31 10:35:00,61.91,62.0,61.9,61.93,30300.0,49.8776,49.9501,49.8696,49.8937,30300.0
2013-05-31 10:40:00,61.94,61.95,61.79,61.84,44900.0,49.9018,49.9098,49.7809,49.8212,44900.0
2013-05-31 10:45:00,61.84,61.88,61.73,61.78,58800.0,49.8212,49.8534,49.7326,49.7729,58800.0
2013-05-31 10:50:00,61.79,61.83,61.72,61.73,29900.0,49.7809,49.8132,49.7245,49.7326,29900.0
2013-05-31 10:55:00,61.74,61.74,61.58,61.6,29900.0,49.7406,49.7406,49.6117,49.6279,29900.0
2013-05-31 11:00:00,61.6,61.71,61.56,61.71,49300.0,49.6279,49.7165,49.5956,49.7165,49300.0
2013-05-31 11:05:00,61.73,61.85,61.7,61.85,44400.0,49.7326,49.8293,49.7084,49.8293,44400.0
2013-05-31 11:10:00,61.85,61.97,61.85,61.94,85900.0,49.8293,49.9259,49.8293,49.9018,85900.0
2013-05-31 11:15:00,61.94,61.97,61.87,61.87,36800.0,49.9018,49.9259,49.8454,49.8454,36800.0
2013-05-31 11:20:00,61.88,61.93,61.88,61.9,47300.0,49.8534,49.8937,49.8534,49.8696,47300.0
2013-05-31 11:25:00,61.9,61.92,61.89,61.9,80100.0,49.8696,49.8857,49.8615,49.8696,80100.0
2013-05-31 11:30:00,61.9,61.92,61.86,61.86,33000.0,49.8696,49.8857,49.8373,49.8373,33000.0
2013-05-31 11:35:00,61.86,61.9,61.82,61.9,33900.0,49.8373,49.8696,49.8051,49.8696,33900.0
2013-05-31 11:40:00,61.91,61.91,61.86,61.87,29600.0,49.8776,49.8776,49.8373,49.8454,29600.0
2013-05-31 11:45:00,61.87,61.87,61.79,61.79,24100.0,49.8454,49.8454,49.7809,49.7809,24100.0
2013-05-31 11:50:00,61.77,61.79,61.73,61.79,33600.0,49.7648,49.7809,49.7326,49.7809,33600.0
2013-05-31 11:55:00,61.78,61.82,61.76,61.8,33100.0,49.7729,49.8051,49.7568,49.789,33100.0
2013-05-31 12:00:00,61.79,61.81,61.7,61.7,49500.0,49.7809,49.797,49.7084,49.7084,49500.0
2013-05-31 12:05:00,61.71,61.81,61.69,61.81,69000.0,49.7165,49.797,49.7004,49.797,69000.0
2013-05-31 12:10:00,61.8,61.82,61.77,61.78,56600.0,49.789,49.8051,49.7648,49.7729,56600.0
2013-05-31 12:15:00,61.79,61.88,61.79,61.87,35000.0,49.7809,49.8534,49.7809,49.8454,35000.0
2013-05-31 12:20:00,61.87,61.89,61.83,61.89,45000.0,49.8454,49.8615,49.8132,49.8615,45000.0
2013-05-31 12:25:00,61.89,61.9,61.85,61.86,20600.0,49.8615,49.8696,49.8293,49.8373,20600.0
2013-05-31 12:30:00,61.86,61.88,61.8,61.88,24200.0,49.8373,49.8534,49.789,49.8534,24200.0
2013-05-31 12:35:00,61.89,61.9,61.87,61.88,16800.0,49.8615,49.8696,49.8454,49.8534,16800.0
2013-05-31 12:40:00,61.88,61.88,61.85,61.85,18600.0,49.8534,49.8534,49.8293,49.8293,18600.0
2013-05-31 12:45:00,61.85,61.85,61.82,61.83,11500.0,49.8293,49.8293,49.8051,49.8132,11500.0
2013-05-31 12:50:00,61.83,61.84,61.8,61.83,13200.0,49.8132,49.8212,49.789,49.8132,13200.0
2013-05-31 12:55:00,61.82,61.85,61.77,61.79,29800.0,49.8051,49.8293,49.7648,49.7809,29800.0
2013-05-31 13:00:00,61.78,61.85,61.78,61.85,12800.0,49.7729,49.8293,49.7729,49.8293,12800.0
2013-05-31 13:05:00,61.83,61.9,61.83,61.88,10000.0,49.8132,49.8696,49.8132,49.8534,10000.0
2013-05-31 13:10:00,61.89,61.9,61.85,61.85,32300.0,49.8615,49.8696,49.8293,49.8293,32300.0
2013-05-31 13:15:00,61.85,61.86,61.8,61.8,11900.0,49.8293,49.8373,49.789,49.789,11900.0
2013-05-31 13:20:00,61.8,61.83,61.8,61.81,24200.0,49.789,49.8132,49.789,49.797,24200.0
2013-05-31 13:25:00,61.81,61.84,61.8,61.8,15500.0,49.797,49.8212,49.789,49.789,15500.0
2013-05-31 13:30:00,61.8,61.82,61.77,61.77,43200.0,49.789,49.8051,49.7648,49.7648,43200.0
2013-05-31 13:35:00,61.77,61.83,61.76,61.77,17900.0,49.7648,49.8132,49.7568,49.7648,17900.0
2013-05-31 13:40:00,61.76,61.8,61.74,61.8,18800.0,49.7568,49.789,49.7406,49.789,18800.0
2013-05-31 13:45:00,61.8,61.81,61.77,61.78,12600.0,49.789,49.797,49.7648,49.7729,12600.0
2013-05-31 13:50:00,61.79,61.82,61.77,61.79,46200.0,49.7809,49.8051,49.7648,49.7809,46200.0
2013-05-31 13:55:00,61.79,61.84,61.75,61.82,45800.0,49.7809,49.8212,49.7487,49.8051,45800.0
2013-05-31 14:00:00,61.82,61.82,61.72,61.72,13100.0,49.8051,49.8051,49.7245,49.7245,13100.0
2013-05-31 14:05:00,61.72,61.73,61.68,61.69,27600.0,49.7245,49.7326,49.6923,49.7004,27600.0
2013-05-31 14:10:00,61.7,61.7,61.62,61.62,26400.0,49.7084,49.7084,49.644,49.644,26400.0
2013-05-31 14:15:00,61.61,61.62,61.6,61.61,28900.0,49.6359,49.644,49.6279,49.6359,28900.0
2013-05-31 14:20:00,61.61,61.61,61.56,61.57,68900.0,49.6359,49.6359,49.5956,49.6037,68900.0
2013-05-31 14:25:00,61.57,61.58,61.51,61.51,53600.0,49.6037,49.6117,49.5553,49.5553,53600.0
2013-05-31 14:30:00,61.52,61.52,61.39,61.46,52300.0,49.5634,49.5634,49.4587,49.5151,52300.0
2013-05-31 14:35:00,61.45,61.46,61.39,61.46,31300.0,49.507,49.5151,49.4587,49.5151,31300.0
2013-05-31 14:40:00,61.46,61.6,61.43,61.55,55800.0,49.5151,49.6279,49.4909,49.5876,55800.0
2013-05-31 14:45:00,61.55,61.58,61.49,61.5,49300.0,49.5876,49.6117,49.5392,49.5473,49300.0
2013-05-31 14:50:00,61.5,61.56,61.48,61.48,37700.0,49.5473,49.5956,49.5312,49.5312,37700.0
2013-05-31 14:55:00,61.49,61.51,61.44,61.45,22700.0,49.5392,49.5553,49.499,49.507,22700.0
2013-05-31 15:00:00,61.44,61.57,61.4,61.57,42300.0,49.499,49.6037,49.4667,49.6037,42300.0
2013-05-31 15:05:00,61.57,61.57,61.41,61.41,87500.0,49.6037,49.6037,49.4748,49.4748,87500.0
2013-05-31 15:10:00,61.41,61.42,61.37,61.4,74400.0,49.4748,49.4828,49.4426,49.4667,74400.0
2013-05-31 15:15:00,61.4,61.41,61.36,61.38,80200.0,49.4667,49.4748,49.4345,49.4506,80200.0
2013-05-31 15:20:00,61.38,61.5,61.37,61.48,82200.0,49.4506,49.5473,49.4426,49.5312,82200.0
2013-05-31 15:25:00,61.47,61.47,61.29,61.3,131900.0,49.5231,49.5231,49.3781,49.3862,131900.0
2013-05-31 15:30:00,61.29,61.29,61.08,61.16,173700.0,49.3781,49.3781,49.2089,49.2734,173700.0
2013-05-31 15:35:00,61.17,61.25,61.08,61.23,125400.0,49.2814,49.3459,49.2089,49.3298,125400.0
2013-05-31 15:40:00,61.23,61.32,61.22,61.27,130000.0,49.3298,49.4023,49.3217,49.362,130000.0
2013-05-31 15:45:00,61.26,61.37,61.2,61.28,198100.0,49.3539,49.4426,49.3056,49.3701,198100.0
2013-05-31 15:50:00,61.27,61.29,61.22,61.22,177700.0,49.362,49.3781,49.3217,49.3217,177700.0
2013-05-31 15:55:00,61.21,61.21,60.96,60.97,377300.0,49.3137,49.3137,49.1122,49.1203,377300.0
2013-06-03 09:30:00,61.18,61.24,61.01,61.22,50700.0,49.2895,49.3378,49.1525,49.3217,50700.0
2013-06-03 09:35:00,61.23,61.36,61.2,61.25,16700.0,49.3298,49.4345,49.3056,49.3459,16700.0
2013-06-03 09:40:00,61.24,61.43,61.19,61.2,17400.0,49.3378,49.4909,49.2975,49.3056,17400.0
2013-06-03 09:45:00,61.19,61.25,60.96,61.25,33500.0,49.2975,49.3459,49.1122,49.3459,33500.0
2013-06-03 09:50:00,61.24,61.55,61.22,61.46,47900.0,49.3378,49.5876,49.3217,49.5151,47900.0
2013-06-03 09:55:00,61.45,61.51,61.29,61.32,23700.0,49.507,49.5553,49.3781,49.4023,23700.0
2013-06-03 10:00:00,61.31,61.52,61.04,61.46,54700.0,49.3942,49.5634,49.1767,49.5151,54700.0
2013-06-03 10:05:00,61.5,61.65,61.42,61.64,40000.0,49.5473,49.6681,49.4828,49.6601,40000.0
2013-06-03 10:10:00,61.66,61.75,61.48,61.48,48700.0,49.6762,49.7487,49.5312,49.5312,48700.0
2013-06-03 10:15:00,61.49,61.61,61.44,61.55,33600.0,49.5392,49.6359,49.499,49.5876,33600.0
2013-06-03 10:20:00,61.57,61.75,61.57,61.62,43900.0,49.6037,49.7487,49.6037,49.644,43900.0
2013-06-03 10:25:00,61.63,61.64,61.42,61.43,44300.0,49.652,49.6601,49.4828,49.4909,44300.0
2013-06-03 10:30:00,61.43,61.44,61.32,61.36,48700.0,49.4909,49.499,49.4023,49.4345,48700.0
2013-06-03 10:35:00,61.38,61.44,61.32,61.42,37700.0,49.4506,49.499,49.4023,49.4828,37700.0
2013-06-03 10:40:00,61.43,61.43,61.21,61.32,71700.0,49.4909,49.4909,49.3137,49.4023,71700.0
2013-06-03 10:45:00,61.32,61.48,61.22,61.48,71200.0,49.4023,49.5312,49.3217,49.5312,71200.0
2013-06-03 10:50:00,61.47,61.51,61.39,61.42,23500.0,49.5231,49.5553,49.4587,49.4828,23500.0
2013-06-03 10:55:00,61.42,61.42,61.25,61.28,38000.0,49.4828,49.4828,49.3459,49.3701,38000.0
2013-06-03 11:00:00,61.3,61.35,61.14,61.14,40500.0,49.3862,49.4264,49.2573,49.2573,40500.0
2013-06-03 11:05:00,61.13,61.18,61.05,61.12,27400.0,49.2492,49.2895,49.1848,49.2411,27400.0
2013-06-03 11:10:00,61.12,61.16,60.82,60.91,55800.0,49.2411,49.2734,48.9995,49.072,55800.0
2013-06-03 11:15:00,60.93,61.03,60.85,60.95,43100.0,49.0881,49.1686,49.0236,49.1042,43100.0
2013-06-03 11:20:00,60.95,61.05,60.84,60.94,36600.0,49.1042,49.1848,49.0156,49.0961,36600.0
2013-06-03 11:25:00,60.93,61.02,60.83,60.88,30800.0,49.0881,49.1606,49.0075,49.0478,30800.0
2013-06-03 11:30:00,60.87,61.02,60.86,60.92,57800.0,49.0397,49.1606,49.0317,49.08,57800.0
2013-06-03 11:35:00,60.93,61.1,60.91,61.07,26000.0,49.0881,49.225,49.072,49.2009,26000.0
2013-06-03 11:40:00,61.05,61.16,61.02,61.16,23600.0,49.1848,49.2734,49.1606,49.2734,23600.0
2013-06-03 11:45:00,61.17,61.24,61.11,61.13,22800.0,49.2814,49.3378,49.2331,49.2492,22800.0
2013-06-03 11:50:00,61.13,61.17,61.1,61.15,16100.0,49.2492,49.2814,49.225,49.2653,16100.0
2013-06-03 11:55:00,61.15,61.23,61.05,61.18,19700.0,49.2653,49.3298,49.1848,49.2895,19700.0
2013-06-03 12:00:00,61.19,61.22,61.03,61.03,18800.0,49.2975,49.3217,49.1686,49.1686,18800.0
2013-06-03 12:05:00,61.02,61.19,60.94,61.19,17800.0,49.1606,49.2975,49.0961,49.2975,17800.0
2013-06-03 12:10:00,61.17,61.22,61.08,61.12,22900.0,49.2814,49.3217,49.2089,49.2411,22900.0
2013-06-03 12:15:00,61.13,61.13,60.97,61.04,21600.0,49.2492,49.2492,49.1203,49.1767,21600.0
2013-06-03 12:20:00,61.03,61.14,60.98,61.14,35900.0,49.1686,49.2573,49.1284,49.2573,35900.0
2013-06-03 12:25:00,61.13,61.21,61.11,61.2,23100.0,49.2492,49.3137,49.2331,49.3056,23100.0
2013-06-03 12:30:00,61.2,61.24,61.06,61.1,19200.0,49.3056,49.3378,49.1928,49.225,19200.0
2013-06-03 12:35:00,61.11,61.14,61.04,61.1,27300.0,49.2331,49.2573,49.1767,49.225,27300.0
2013-06-03 12:40:00,61.08,61.15,61.03,61.12,32400.0,49.2089,49.2653,49.1686,49.2411,32400.0
2013-06-03 12:45:00,61.1,61.3,61.08,61.3,21600.0,49.225,49.3862,49.2089,49.3862,21600.0
2013-06-03 12:50:00,61.3,61.32,61.25,61.25,13100.0,49.3862,49.4023,49.3459,49.3459,13100.0
2013-06-03 12:55:00,61.25,61.25,61.13,61.24,11000.0,49.3459,49.3459,49.2492,49.3378,11000.0
2013-06-03 13:00:00,61.24,61.27,61.19,61.25,13700.0,49.3378,49.362,49.2975,49.3459,13700.0
2013-06-03 13:05:00,61.25,61.35,61.24,61.35,11300.0,49.3459,49.4264,49.3378,49.4264,11300.0
2013-06-03 13:10:00,61.35,61.4,61.28,61.28,23700.0,49.4264,49.4667,49.3701,49.3701,23700.0
2013-06-03 13:15:00,61.28,61.35,61.25,61.35,17300.0,49.3701,49.4264,49.3459,49.4264,17300.0
2013-06-03 13:20:00,61.34,61.35,61.27,61.28,14900.0,49.4184,49.4264,49.362,49.3701,14900.0
2013-06-03 13:25:00,61.27,61.34,61.25,61.32,21700.0,49.362,49.4184,49.3459,49.4023,21700.0
2013-06-03 13:30:00,61.32,61.35,61.27,61.27,13200.0,49.4023,49.4264,49.362,49.362,13200.0
2013-06-03 13:35:00,61.27,61.27,61.18,61.24,16900.0,49.362,49.362,49.2895,49.3378,16900.0
2013-06-03 13:40:00,61.25,61.27,61.22,61.23,14500.0,49.3459,49.362,49.3217,49.3298,14500.0
2013-06-03 13:45:00,61.25,61.31,61.25,61.31,11300.0,49.3459,49.3942,49.3459,49.3942,11300.0
2013-06-03 13:50:00,61.31,61.45,61.31,61.35,21200.0,49.3942,49.507,49.3942,49.4264,21200.0
2013-06-03 13:55:00,61.35,61.43,61.35,61.35,15400.0,49.4264,49.4909,49.4264,49.4264,15400.0
2013-06-03 14:00:00,61.35,61.46,61.26,61.41,29000.0,49.4264,49.5151,49.3539,49.4748,29000.0
2013-06-03 14:05:00,61.41,61.51,61.41,61.42,21300.0,49.4748,49.5553,49.4748,49.4828,21300.0
2013-06-03 14:10:00,61.44,61.44,61.39,61.41,14500.0,49.499,49.499,49.4587,49.4748,14500.0
2013-06-03 14:15:00,61.4,61.41,61.33,61.38,17000.0,49.4667,49.4748,49.4103,49.4506,17000.0
2013-06-03 14:20:00,61.38,61.39,61.32,61.33,17800.0,49.4506,49.4587,49.4023,49.4103,17800.0
2013-06-03 14:25:00,61.33,61.48,61.31,61.44,30200.0,49.4103,49.5312,49.3942,49.499,30200.0
2013-06-03 14:30:00,61.43,61.46,61.39,61.4,18800.0,49.4909,49.5151,49.4587,49.4667,18800.0
2013-06-03 14:35:00,61.39,61.5,61.37,61.49,22200.0,49.4587,49.5473,49.4426,49.5392,22200.0
2013-06-03 14:40:00,61.49,61.71,61.49,61.67,29900.0,49.5392,49.7165,49.5392,49.6843,29900.0
2013-06-03 14:45:00,61.66,61.73,61.66,61.72,27300.0,49.6762,49.7326,49.6762,49.7245,27300.0
2013-06-03 14:50:00,61.72,61.92,61.72,61.81,58900.0,49.7245,49.8857,49.7245,49.797,58900.0
2013-06-03 14:55:00,61.81,61.83,61.72,61.74,29500.0,49.797,49.8132,49.7245,49.7406,29500.0
2013-06-03 15:00:00,61.74,61.78,61.72,61.73,22400.0,49.7406,49.7729,49.7245,49.7326,22400.0
2013-06-03 15:05:00,61.74,61.76,61.7,61.7,30400.0,49.7406,49.7568,49.7084,49.7084,30400.0
2013-06-03 15:10:00,61.7,61.71,61.63,61.69,28800.0,49.7084,49.7165,49.652,49.7004,28800.0
2013-06-03 15:15:00,61.69,61.69,61.6,61.62,24000.0,49.7004,49.7004,49.6279,49.644,24000.0
2013-06-03 15:20:00,61.62,61.72,61.62,61.68,28300.0,49.644,49.7245,49.644,49.6923,28300.0
2013-06-03 15:25:00,61.68,61.73,61.64,61.72,21400.0,49.6923,49.7326,49.6601,49.7245,21400.0
2013-06-03 15:30:00,61.71,61.77,61.68,61.76,27100.0,49.7165,49.7648,49.6923,49.7568,27100.0
2013-06-03 15:35:00,61.75,61.81,61.7,61.77,38700.0,49.7487,49.797,49.7084,49.7648,38700.0
2013-06-03 15:40:00,61.78,61.9,61.75,61.89,54100.0,49.7729,49.8696,49.7487,49.8615,54100.0
2013-06-03 15:45:00,61.9,61.97,61.86,61.9,81700.0,49.8696,49.9259,49.8373,49.8696,81700.0
2013-06-03 15:50:00,61.9,61.99,61.83,61.95,76700.0,49.8696,49.9421,49.8132,49.9098,76700.0
2013-06-03 15:55:00,61.97,62.0,61.88,61.92,269000.0,49.9259,49.9501,49.8534,49.8857,269000.0
2013-06-04 09:30:00,61.88,62.26,61.88,62.22,43400.0,49.8534,50.1596,49.8534,50.1274,43400.0
2013-06-04 09:35:00,62.23,62.26,62.03,62.05,7300.0,50.1354,50.1596,49.9743,49.9904,7300.0
2013-06-04 09:40:00,62.04,62.07,61.98,62.03,11500.0,49.9823,50.0065,49.934,49.9743,11500.0
2013-06-04 09:45:00,62.06,62.22,62.02,62.13,31700.0,49.9985,50.1274,49.9662,50.0549,31700.0
2013-06-04 09:50:00,62.1,62.1,61.87,61.89,35900.0,50.0307,50.0307,49.8454,49.8615,35900.0
2013-06-04 09:55:00,61.88,61.96,61.8,61.8,22900.0,49.8534,49.9179,49.789,49.789,22900.0
2013-06-04 10:00:00,61.82,61.93,61.79,61.85,37000.0,49.8051,49.8937,49.7809,49.8293,37000.0
2013-06-04 10:05:00,61.85,61.85,61.68,61.73,36400.0,49.8293,49.8293,49.6923,49.7326,36400.0
2013-06-04 10:10:00,61.74,61.9,61.7,61.77,68500.0,49.7406,49.8696,49.7084,49.7648,68500.0
2013-06-04 10:15:00,61.77,61.83,61.68,61.69,31000.0,49.7648,49.8132,49.6923,49.7004,31000.0
2013-06-04 10:20:00,61.69,61.71,61.61,61.68,28600.0,49.7004,49.7165,49.6359,49.6923,28600.0
2013-06-04 10:25:00,61.67,61.93,61.67,61.93,16800.0,49.6843,49.8937,49.6843,49.8937,16800.0
2013-06-04 10:30:00,61.94,62.09,61.92,61.99,31200.0,49.9018,50.0226,49.8857,49.9421,31200.0
2013-06-04 10:35:00,62.02,62.05,61.96,62.02,15600.0,49.9662,49.9904,49.9179,49.9662,15600.0
2013-06-04 10:40:00,62.02,62.07,61.96,61.98,17200.0,49.9662,50.0065,49.9179,49.934,17200.0
2013-06-04 10:45:00,61.97,62.04,61.94,61.95,14300.0,49.9259,49.9823,49.9018,49.9098,14300.0
2013-06-04 10:50:00,61.97,61.97,61.69,61.72,16800.0,49.9259,49.9259,49.7004,49.7245,16800.0
2013-06-04 10:55:00,61.71,61.78,61.66,61.68,15600.0,49.7165,49.7729,49.6762,49.6923,15600.0
2013-06-04 11:00:00,61.67,61.79,61.58,61.77,19000.0,49.6843,49.7809,49.6117,49.7648,19000.0
2013-06-04 11:05:00,61.76,61.78,61.65,61.74,30400.0,49.7568,49.7729,49.6681,49.7406,30400.0
2013-06-04 11:10:00,61.76,61.8,61.73,61.79,8600.0,49.7568,49.789,49.7326,49.7809,8600.0
2013-06-04 11:15:00,61.79,61.9,61.77,61.83,18600.0,49.7809,49.8696,49.7648,49.8132,18600.0
2013-06-04 11:20:00,61.84,61.89,61.81,61.88,11300.0,49.8212,49.8615,49.797,49.8534,11300.0
2013-06-04 11:25:00,61.87,62.03,61.87,62.03,24800.0,49.8454,49.9743,49.8454,49.9743,24800.0
2013-06-04 11:30:00,62.03,62.22,62.01,62.21,63800.0,49.9743,50.1274,49.9582,50.1193,63800.0
2013-06-04 11:35:00,62.21,62.21,62.05,62.12,30400.0,50.1193,50.1193,49.9904,50.0468,30400.0
2013-06-04 11:40:00,62.13,62.2,62.05,62.13,21900.0,50.0549,50.1112,49.9904,50.0549,21900.0
2013-06-04 11:45:00,62.14,62.19,62.03,62.04,12300.0,50.0629,50.1032,49.9743,49.9823,12300.0
2013-06-04 11:50:00,62.03,62.03,61.98,61.99,14900.0,49.9743,49.9743,49.934,49.9421,14900.0
2013-06-04 11:55:00,61.99,62.11,61.98,62.07,27800.0,49.9421,50.0387,49.934,50.0065,27800.0
2013-06-04 12:00:00,62.07,62.09,61.92,61.92,12500.0,50.0065,50.0226,49.8857,49.8857,12500.0
2013-06-04 12:05:00,61.93,61.97,61.82,61.87,16000.0,49.8937,49.9259,49.8051,49.8454,16000.0
2013-06-04 12:10:00,61.84,61.94,61.82,61.85,11700.0,49.8212,49.9018,49.8051,49.8293,11700.0
2013-06-04 12:15:00,61.82,61.88,61.69,61.74,23700.0,49.8051,49.8534,49.7004,49.7406,23700.0
2013-06-04 12:20:00,61.73,61.77,61.72,61.73,8300.0,49.7326,49.7648,49.7245,49.7326,8300.0
2013-06-04 12:25:00,61.7,61.73,61.66,61.67,16100.0,49.7084,49.7326,49.6762,49.6843,16100.0
2013-06-04 12:30:00,61.66,61.8,61.65,61.8,15600.0,49.6762,49.789,49.6681,49.789,15600.0
2013-06-04 12:35:00,61.81,61.86,61.78,61.81,24100.0,49.797,49.8373,49.7729,49.797,24100.0
2013-06-04 12:40:00,61.81,61.81,61.72,61.75,11600.0,49.797,49.797,49.7245,49.7487,11600.0
2013-06-04 12:45:00,61.71,61.72,61.59,61.63,20300.0,49.7165,49.7245,49.6198,49.652,20300.0
2013-06-04 12:50:00,61.63,61.72,61.6,61.68,15900.0,49.652,49.7245,49.6279,49.6923,15900.0
2013-06-04 12:55:00,61.68,61.72,61.63,61.69,11500.0,49.6923,49.7245,49.652,49.7004,11500.0
2013-06-04 13:00:00,61.69,61.69,61.59,61.59,26600.0,49.7004,49.7004,49.6198,49.6198,26600.0
2013-06-04 13:05:00,61.58,61.69,61.56,61.69,15900.0,49.6117,49.7004,49.5956,49.7004,15900.0
2013-06-04 13:10:00,61.69,61.71,61.65,61.7,17100.0,49.7004,49.7165,49.6681,49.7084,17100.0
2013-06-04 13:15:00,61.7,61.76,61.62,61.75,16900.0,49.7084,49.7568,49.644,49.7487,16900.0
2013-06-04 13:20:00,61.73,61.75,61.67,61.69,10100.0,49.7326,49.7487,49.6843,49.7004,10100.0
2013-06-04 13:25:00,61.68,61.68,61.33,61.38,37900.0,49.6923,49.6923,49.4103,49.4506,37900.0
2013-06-04 13:30:00,61.37,61.41,61.29,61.38,42500.0,49.4426,49.4748,49.3781,49.4506,42500.0
2013-06-04 13:35:00,61.38,61.39,61.21,61.36,46900.0,49.4506,49.4587,49.3137,49.4345,46900.0
2013-06-04 13:40:00,61.37,61.41,61.34,61.38,46600.0,49.4426,49.4748,49.4184,49.4506,46600.0
2013-06-04 13:45:00,61.37,61.38,61.23,61.28,53000.0,49.4426,49.4506,49.3298,49.3701,53000.0
2013-06-04 13:50:00,61.28,61.35,61.24,61.26,21500.0,49.3701,49.4264,49.3378,49.3539,21500.0
2013-06-04 13:55:00,61.28,61.36,61.22,61.35,22100.0,49.3701,49.4345,49.3217,49.4264,22100.0
2013-06-04 14:00:00,61.34,61.35,61.21,61.27,29000.0,49.4184,49.4264,49.3137,49.362,29000.0
2013-06-04 14:05:00,61.26,61.29,61.13,61.14,40100.0,49.3539,49.3781,49.2492,49.2573,40100.0
2013-06-04 14:10:00,61.13,61.27,61.11,61.27,22800.0,49.2492,49.362,49.2331,49.362,22800.0
2013-06-04 14:15:00,61.27,61.28,61.2,61.26,18800.0,49.362,49.3701,49.3056,49.3539,18800.0
2013-06-04 14:20:00,61.26,61.28,61.17,61.17,18800.0,49.3539,49.3701,49.2814,49.2814,18800.0
2013-06-04 14:25:00,61.16,61.29,61.15,61.27,29400.0,49.2734,49.3781,49.2653,49.362,29400.0
2013-06-04 14:30:00,61.28,61.28,61.21,61.24,49800.0,49.3701,49.3701,49.3137,49.3378,49800.0
2013-06-04 14:35:00,61.23,61.24,61.15,61.23,21400.0,49.3298,49.3378,49.2653,49.3298,21400.0
2013-06-04 14:40:00,61.22,61.28,61.22,61.26,30800.0,49.3217,49.3701,49.3217,49.3539,30800.0
2013-06-04 14:45:00,61.26,61.28,61.24,61.28,43000.0,49.3539,49.3701,49.3378,49.3701,43000.0
2013-06-04 14:50:00,61.28,61.29,61.2,61.23,52100.0,49.3701,49.3781,49.3056,49.3298,52100.0
2013-06-04 14:55:00,61.24,61.26,61.16,61.23,92500.0,49.3378,49.3539,49.2734,49.3298,92500.0
2013-06-04 15:00:00,61.24,61.27,61.19,61.26,33500.0,49.3378,49.362,49.2975,49.3539,33500.0
2013-06-04 15:05:00,61.25,61.28,61.2,61.24,68600.0,49.3459,49.3701,49.3056,49.3378,68600.0
2013-06-04 15:10:00,61.24,61.27,61.19,61.26,48900.0,49.3378,49.362,49.2975,49.3539,48900.0
2013-06-04 15:15:00,61.26,61.32,61.18,61.3,98700.0,49.3539,49.4023,49.2895,49.3862,98700.0
2013-06-04 15:20:00,61.3,61.32,61.27,61.28,37100.0,49.3862,49.4023,49.362,49.3701,37100.0
2013-06-04 15:25:00,61.27,61.36,61.26,61.3,59800.0,49.362,49.4345,49.3539,49.3862,59800.0
2013-06-04 15:30:00,61.3,61.49,61.3,61.49,142600.0,49.3862,49.5392,49.3862,49.5392,142600.0
2013-06-04 15:35:00,61.49,61.49,61.37,61.39,26800.0,49.5392,49.5392,49.4426,49.4587,26800.0
2013-06-04 15:40:00,61.39,61.53,61.39,61.53,47400.0,49.4587,49.5715,49.4587,49.5715,47400.0
2013-06-04 15:45:00,61.54,61.54,61.42,61.44,45300.0,49.5795,49.5795,49.4828,49.499,45300.0
2013-06-04 15:50:00,61.44,61.48,61.26,61.3,90000.0,49.499,49.5312,49.3539,49.3862,90000.0
2013-06-04 15:55:00,61.31,61.41,61.22,61.26,199000.0,49.3942,49.4748,49.3217,49.3539,199000.0
2013-06-05 09:30:00,61.05,61.29,60.95,61.29,51600.0,49.1848,49.3781,49.1042,49.3781,51600.0
2013-06-05 09:35:00,61.33,61.36,61.13,61.25,12800.0,49.4103,49.4345,49.2492,49.3459,12800.0
2013-06-05 09:40:00,61.26,61.3,61.05,61.17,51500.0,49.3539,49.3862,49.1848,49.2814,51500.0
2013-06-05 09:45:00,61.17,61.24,61.13,61.15,16100.0,49.2814,49.3378,49.2492,49.2653,16100.0
2013-06-05 09:50:00,61.15,61.23,61.07,61.08,39000.0,49.2653,49.3298,49.2009,49.2089,39000.0
2013-06-05 09:55:00,61.11,61.15,60.81,60.84,34900.0,49.2331,49.2653,48.9914,49.0156,34900.0
2013-06-05 10:00:00,60.84,61.08,60.82,61.03,28800.0,49.0156,49.2089,48.9995,49.1686,28800.0
2013-06-05 10:05:00,61.02,61.03,60.82,60.84,43800.0,49.1606,49.1686,48.9995,49.0156,43800.0
2013-06-05 10:10:00,60.82,60.86,60.67,60.7,55000.0,48.9995,49.0317,48.8786,48.9028,55000.0
2013-06-05 10:15:00,60.7,60.7,60.43,60.5,95100.0,48.9028,48.9028,48.6853,48.7416,95100.0
2013-06-05 10:20:00,60.49,60.56,60.43,60.46,75800.0,48.7336,48.79,48.6853,48.7094,75800.0
2013-06-05 10:25:00,60.46,60.6,60.45,60.57,49500.0,48.7094,48.8222,48.7014,48.798,49500.0
2013-06-05 10:30:00,60.58,60.61,60.48,60.54,31100.0,48.8061,48.8303,48.7255,48.7739,31100.0
2013-06-05 10:35:00,60.55,60.62,60.48,60.48,41200.0,48.7819,48.8383,48.7255,48.7255,41200.0
2013-06-05 10:40:00,60.49,60.53,60.35,60.43,52500.0,48.7336,48.7658,48.6208,48.6853,52500.0
2013-06-05 10:45:00,60.45,60.47,60.37,60.4,29600.0,48.7014,48.7175,48.6369,48.6611,29600.0
2013-06-05 10:50:00,60.39,60.41,60.27,60.35,54900.0,48.653,48.6691,48.5563,48.6208,54900.0
2013-06-05 10:55:00,60.36,60.41,60.24,60.26,37800.0,48.6289,48.6691,48.5322,48.5483,37800.0
2013-06-05 11:00:00,60.25,60.31,60.21,60.27,56200.0,48.5402,48.5886,48.508,48.5563,56200.0
2013-06-05 11:05:00,60.28,60.28,60.1,60.24,77200.0,48.5644,48.5644,48.4194,48.5322,77200.0
2013-06-05 11:10:00,60.23,60.23,60.12,60.15,17200.0,48.5241,48.5241,48.4355,48.4597,17200.0
2013-06-05 11:15:00,60.17,60.3,60.17,60.29,26600.0,48.4758,48.5805,48.4758,48.5725,26600.0
2013-06-05 11:20:00,60.29,60.46,60.27,60.46,16000.0,48.5725,48.7094,48.5563,48.7094,16000.0
2013-06-05 11:25:00,60.45,60.52,60.44,60.45,25100.0,48.7014,48.7578,48.6933,48.7014,25100.0
2013-06-05 11:30:00,60.44,60.49,60.41,60.42,17200.0,48.6933,48.7336,48.6691,48.6772,17200.0
2013-06-05 11:35:00,60.41,60.72,60.39,60.72,33200.0,48.6691,48.9189,48.653,48.9189,33200.0
2013-06-05 11:40:00,60.74,60.8,60.69,60.77,29300.0,48.935,48.9833,48.8947,48.9592,29300.0
2013-06-05 11:45:00,60.78,60.84,60.73,60.73,23900.0,48.9672,49.0156,48.9269,48.9269,23900.0
2013-06-05 11:50:00,60.74,60.75,60.7,60.72,28000.0,48.935,48.9431,48.9028,48.9189,28000.0
2013-06-05 11:55:00,60.72,60.72,60.48,60.51,27200.0,48.9189,48.9189,48.7255,48.7497,27200.0
2013-06-05 12:00:00,60.52,60.54,60.44,60.5,27700.0,48.7578,48.7739,48.6933,48.7416,27700.0
2013-06-05 12:05:00,60.5,60.51,60.43,60.48,27700.0,48.7416,48.7497,48.6853,48.7255,27700.0
2013-06-05 12:10:00,60.46,60.46,60.35,60.37,21700.0,48.7094,48.7094,48.6208,48.6369,21700.0
2013-06-05 12:15:00,60.36,60.42,60.31,60.42,27100.0,48.6289,48.6772,48.5886,48.6772,27100.0
2013-06-05 12:20:00,60.41,60.5,60.41,60.5,30600.0,48.6691,48.7416,48.6691,48.7416,30600.0
2013-06-05 12:25:00,60.51,60.54,60.48,60.49,17800.0,48.7497,48.7739,48.7255,48.7336,17800.0
2013-06-05 12:30:00,60.48,60.5,60.45,60.46,18000.0,48.7255,48.7416,48.7014,48.7094,18000.0
2013-06-05 12:35:00,60.46,60.46,60.32,60.36,26300.0,48.7094,48.7094,48.5966,48.6289,26300.0
2013-06-05 12:40:00,60.36,60.38,60.33,60.37,31200.0,48.6289,48.645,48.6047,48.6369,31200.0
2013-06-05 12:45:00,60.37,60.4,60.33,60.35,23800.0,48.6369,48.6611,48.6047,48.6208,23800.0
2013-06-05 12:50:00,60.36,60.36,60.24,60.33,34100.0,48.6289,48.6289,48.5322,48.6047,34100.0
2013-06-05 12:55:00,60.33,60.35,60.27,60.3,28300.0,48.6047,48.6208,48.5563,48.5805,28300.0
2013-06-05 13:00:00,60.28,60.4,60.23,60.39,43200.0,48.5644,48.6611,48.5241,48.653,43200.0
2013-06-05 13:05:00,60.4,60.4,60.34,60.35,25100.0,48.6611,48.6611,48.6127,48.6208,25100.0
2013-06-05 13:10:00,60.35,60.42,60.34,60.37,24000.0,48.6208,48.6772,48.6127,48.6369,24000.0
2013-06-05 13:15:00,60.37,60.37,60.31,60.35,20700.0,48.6369,48.6369,48.5886,48.6208,20700.0
2013-06-05 13:20:00,60.35,60.4,60.31,60.36,19600.0,48.6208,48.6611,48.5886,48.6289,19600.0
2013-06-05 13:25:00,60.36,60.43,60.35,60.38,18800.0,48.6289,48.6853,48.6208,48.645,18800.0
2013-06-05 13:30:00,60.39,60.4,60.34,60.37,21800.0,48.653,48.6611,48.6127,48.6369,21800.0
2013-06-05 13:35:00,60.37,60.37,60.3,60.34,8600.0,48.6369,48.6369,48.5805,48.6127,8600.0
2013-06-05 13:40:00,60.33,60.42,60.33,60.42,42900.0,48.6047,48.6772,48.6047,48.6772,42900.0
2013-06-05 13:45:00,60.41,60.47,60.39,60.44,46400.0,48.6691,48.7175,48.653,48.6933,46400.0
2013-06-05 13:50:00,60.43,60.46,60.4,60.43,34200.0,48.6853,48.7094,48.6611,48.6853,34200.0
2013-06-05 13:55:00,60.43,60.43,60.32,60.33,15600.0,48.6853,48.6853,48.5966,48.6047,15600.0
2013-06-05 14:00:00,60.33,60.39,60.28,60.34,25300.0,48.6047,48.653,48.5644,48.6127,25300.0
2013-06-05 14:05:00,60.34,60.35,60.25,60.29,30900.0,48.6127,48.6208,48.5402,48.5725,30900.0
2013-06-05 14:10:00,60.27,60.28,60.14,60.15,31100.0,48.5563,48.5644,48.4516,48.4597,31100.0
2013-06-05 14:15:00,60.14,60.16,60.1,60.14,25200.0,48.4516,48.4677,48.4194,48.4516,25200.0
2013-06-05 14:20:00,60.13,60.14,59.94,59.97,56300.0,48.4436,48.4516,48.2905,48.3147,56300.0
2013-06-05 14:25:00,59.93,60.04,59.92,59.97,28300.0,48.2824,48.371,48.2744,48.3147,28300.0
2013-06-05 14:30:00,59.98,60.08,59.89,60.06,59700.0,48.3227,48.4033,48.2502,48.3872,59700.0
2013-06-05 14:35:00,60.06,60.11,60.04,60.1,39000.0,48.3872,48.4274,48.371,48.4194,39000.0
2013-06-05 14:40:00,60.11,60.17,60.1,60.16,26600.0,48.4274,48.4758,48.4194,48.4677,26600.0
2013-06-05 14:45:00,60.16,60.19,60.09,60.14,30600.0,48.4677,48.4919,48.4113,48.4516,30600.0
2013-06-05 14:50:00,60.14,60.22,60.0,60.0,48000.0,48.4516,48.5161,48.3388,48.3388,48000.0
2013-06-05 14:55:00,59.99,60.07,59.96,60.05,42800.0,48.3308,48.3952,48.3066,48.3791,42800.0
2013-06-05 15:00:00,60.06,60.16,60.03,60.06,48500.0,48.3872,48.4677,48.363,48.3872,48500.0
2013-06-05 15:05:00,60.07,60.12,60.0,60.0,51200.0,48.3952,48.4355,48.3388,48.3388,51200.0
2013-06-05 15:10:00,60.0,60.13,59.94,60.13,38300.0,48.3388,48.4436,48.2905,48.4436,38300.0
2013-06-05 15:15:00,60.13,60.17,60.08,60.09,52100.0,48.4436,48.4758,48.4033,48.4113,52100.0
2013-06-05 15:20:00,60.08,60.13,60.0,60.13,88100.0,48.4033,48.4436,48.3388,48.4436,88100.0
2013-06-05 15:25:00,60.14,60.27,60.13,60.26,34700.0,48.4516,48.5563,48.4436,48.5483,34700.0
2013-06-05 15:30:00,60.26,60.31,60.14,60.15,88100.0,48.5483,48.5886,48.4516,48.4597,88100.0
2013-06-05 15:35:00,60.15,60.36,60.14,60.34,67300.0,48.4597,48.6289,48.4516,48.6127,67300.0
2013-06-05 15:40:00,60.34,60.36,60.3,60.33,60000.0,48.6127,48.6289,48.5805,48.6047,60000.0
2013-06-05 15:45:00,60.34,60.46,60.29,60.34,123600.0,48.6127,48.7094,48.5725,48.6127,123600.0
2013-06-05 15:50:00,60.33,60.34,60.22,60.23,91200.0,48.6047,48.6127,48.5161,48.5241,91200.0
2013-06-05 15:55:00,60.23,60.36,60.12,60.2,238900.0,48.5241,48.6289,48.4355,48.5,238900.0
2013-06-06 09:30:00,60.13,60.41,60.0,60.41,64700.0,48.4436,48.6691,48.3388,48.6691,64700.0
2013-06-06 09:35:00,60.39,60.68,60.31,60.64,40700.0,48.653,48.8867,48.5886,48.8544,40700.0
2013-06-06 09:40:00,60.59,60.62,60.3,60.33,69100.0,48.8142,48.8383,48.5805,48.6047,69100.0
2013-06-06 09:45:00,60.32,60.34,60.18,60.25,78200.0,48.5966,48.6127,48.4838,48.5402,78200.0
2013-06-06 09:50:00,60.25,60.3,60.05,60.12,61300.0,48.5402,48.5805,48.3791,48.4355,61300.0
2013-06-06 09:55:00,60.1,60.36,60.04,60.34,76700.0,48.4194,48.6289,48.371,48.6127,76700.0
2013-06-06 10:00:00,60.35,60.42,60.28,60.34,65100.0,48.6208,48.6772,48.5644,48.6127,65100.0
2013-06-06 10:05:00,60.35,60.38,60.19,60.3,34300.0,48.6208,48.645,48.4919,48.5805,34300.0
2013-06-06 10:10:00,60.3,60.31,60.16,60.18,26800.0,48.5805,48.5886,48.4677,48.4838,26800.0
2013-06-06 10:15:00,60.2,60.24,60.13,60.24,47700.0,48.5,48.5322,48.4436,48.5322,47700.0
2013-06-06 10:20:00,60.24,60.35,60.15,60.17,44400.0,48.5322,48.6208,48.4597,48.4758,44400.0
2013-06-06 10:25:00,60.17,60.2,60.0,60.16,37600.0,48.4758,48.5,48.3388,48.4677,37600.0
2013-06-06 10:30:00,60.16,60.3,60.15,60.2,36300.0,48.4677,48.5805,48.4597,48.5,36300.0
2013-06-06 10:35:00,60.2,60.21,60.11,60.14,25100.0,48.5,48.508,48.4274,48.4516,25100.0
2013-06-06 10:40:00,60.13,60.21,60.06,60.2,17700.0,48.4436,48.508,48.3872,48.5,17700.0
2013-06-06 10:45:00,60.19,60.25,60.14,60.25,27100.0,48.4919,48.5402,48.4516,48.5402,27100.0
2013-06-06 10:50:00,60.25,60.26,60.1,60.16,44000.0,48.5402,48.5483,48.4194,48.4677,44000.0
2013-06-06 10:55:00,60.17,60.31,60.13,60.31,27100.0,48.4758,48.5886,48.4436,48.5886,27100.0
2013-06-06 11:00:00,60.32,60.34,60.27,60.3,20000.0,48.5966,48.6127,48.5563,48.5805,20000.0
2013-06-06 11:05:00,60.3,60.36,60.28,60.34,14400.0,48.5805,48.6289,48.5644,48.6127,14400.0
2013-06-06 11:10:00,60.34,60.4,60.31,60.34,20300.0,48.6127,48.6611,48.5886,48.6127,20300.0
2013-06-06 11:15:00,60.35,60.35,60.27,60.28,10900.0,48.6208,48.6208,48.5563,48.5644,10900.0
2013-06-06 11:20:00,60.27,60.3,60.1,60.15,13600.0,48.5563,48.5805,48.4194,48.4597,13600.0
2013-06-06 11:25:00,60.13,60.16,60.09,60.11,15600.0,48.4436,48.4677,48.4113,48.4274,15600.0
2013-06-06 11:30:00,60.11,60.15,60.05,60.15,23600.0,48.4274,48.4597,48.3791,48.4597,23600.0
2013-06-06 11:35:00,60.15,60.28,60.15,60.28,20700.0,48.4597,48.5644,48.4597,48.5644,20700.0
2013-06-06 11:40:00,60.28,60.41,60.28,60.41,34200.0,48.5644,48.6691,48.5644,48.6691,34200.0
2013-06-06 11:45:00,60.41,60.47,60.39,60.41,20900.0,48.6691,48.7175,48.653,48.6691,20900.0
2013-06-06 11:50:00,60.41,60.43,60.32,60.37,30900.0,48.6691,48.6853,48.5966,48.6369,30900.0
2013-06-06 11:55:00,60.37,60.38,60.18,60.23,55800.0,48.6369,48.645,48.4838,48.5241,55800.0
2013-06-06 12:00:00,60.23,60.31,60.11,60.13,30400.0,48.5241,48.5886,48.4274,48.4436,30400.0
2013-06-06 12:05:00,60.12,60.15,60.03,60.04,23900.0,48.4355,48.4597,48.363,48.371,23900.0
2013-06-06 12:10:00,60.04,60.08,60.04,60.05,11600.0,48.371,48.4033,48.371,48.3791,11600.0
2013-06-06 12:15:00,60.04,60.08,59.99,60.03,18600.0,48.371,48.4033,48.3308,48.363,18600.0
2013-06-06 12:20:00,60.04,60.04,59.95,59.96,19300.0,48.371,48.371,48.2985,48.3066,19300.0
2013-06-06 12:25:00,59.96,59.96,59.67,59.88,52900.0,48.3066,48.3066,48.073,48.2421,52900.0
2013-06-06 12:30:00,59.88,59.92,59.8,59.92,25700.0,48.2421,48.2744,48.1777,48.2744,25700.0
2013-06-06 12:35:00,59.94,60.04,59.94,59.97,28500.0,48.2905,48.371,48.2905,48.3147,28500.0
2013-06-06 12:40:00,59.97,60.05,59.92,60.04,23700.0,48.3147,48.3791,48.2744,48.371,23700.0
2013-06-06 12:45:00,60.04,60.04,59.91,59.98,20700.0,48.371,48.371,48.2663,48.3227,20700.0
2013-06-06 12:50:00,59.97,59.98,59.8,59.84,22200.0,48.3147,48.3227,48.1777,48.2099,22200.0
2013-06-06 12:55:00,59.83,59.89,59.82,59.84,19100.0,48.2019,48.2502,48.1938,48.2099,19100.0
2013-06-06 13:00:00,59.85,59.98,59.84,59.96,19900.0,48.218,48.3227,48.2099,48.3066,19900.0
2013-06-06 13:05:00,59.95,60.12,59.94,60.1,17500.0,48.2985,48.4355,48.2905,48.4194,17500.0
2013-06-06 13:10:00,60.08,60.24,60.08,60.23,32600.0,48.4033,48.5322,48.4033,48.5241,32600.0
2013-06-06 13:15:00,60.18,60.21,60.16,60.16,21900.0,48.4838,48.508,48.4677,48.4677,21900.0
2013-06-06 13:20:00,60.15,60.15,60.04,60.04,15100.0,48.4597,48.4597,48.371,48.371,15100.0
2013-06-06 13:25:00,60.04,60.07,60.0,60.05,21100.0,48.371,48.3952,48.3388,48.3791,21100.0
2013-06-06 13:30:00,60.06,60.13,60.02,60.13,11500.0,48.3872,48.4436,48.3549,48.4436,11500.0
2013-06-06 13:35:00,60.14,60.23,60.1,60.17,11900.0,48.4516,48.5241,48.4194,48.4758,11900.0
2013-06-06 13:40:00,60.19,60.23,60.16,60.22,12700.0,48.4919,48.5241,48.4677,48.5161,12700.0
2013-06-06 13:45:00,60.22,60.34,60.19,60.34,25300.0,48.5161,48.6127,48.4919,48.6127,25300.0
2013-06-06 13:50:00,60.34,60.38,60.29,60.35,27500.0,48.6127,48.645,48.5725,48.6208,27500.0
2013-06-06 13:55:00,60.36,60.38,60.2,60.27,11600.0,48.6289,48.645,48.5,48.5563,11600.0
2013-06-06 14:00:00,60.26,60.26,60.13,60.19,15400.0,48.5483,48.5483,48.4436,48.4919,15400.0
2013-06-06 14:05:00,60.18,60.28,60.17,60.23,25800.0,48.4838,48.5644,48.4758,48.5241,25800.0
2013-06-06 14:10:00,60.22,60.29,60.21,60.22,21700.0,48.5161,48.5725,48.508,48.5161,21700.0
2013-06-06 14:15:00,60.21,60.22,60.14,60.17,17700.0,48.508,48.5161,48.4516,48.4758,17700.0
2013-06-06 14:20:00,60.17,60.26,60.15,60.25,16400.0,48.4758,48.5483,48.4597,48.5402,16400.0
2013-06-06 14:25:00,60.26,60.38,60.26,60.36,28900.0,48.5483,48.645,48.5483,48.6289,28900.0
2013-06-06 14:30:00,60.38,60.38,60.31,60.34,25300.0,48.645,48.645,48.5886,48.6127,25300.0
2013-06-06 14:35:00,60.34,60.39,60.28,60.29,22800.0,48.6127,48.653,48.5644,48.5725,22800.0
2013-06-06 14:40:00,60.29,60.35,60.27,60.34,20100.0,48.5725,48.6208,48.5563,48.6127,20100.0
2013-06-06 14:45:00,60.34,60.41,60.27,60.4,37500.0,48.6127,48.6691,48.5563,48.6611,37500.0
2013-06-06 14:50:00,60.4,60.49,60.39,60.39,36600.0,48.6611,48.7336,48.653,48.653,36600.0
2013-06-06 14:55:00,60.39,60.46,60.39,60.44,14300.0,48.653,48.7094,48.653,48.6933,14300.0
2013-06-06 15:00:00,60.43,60.45,60.37,60.38,62600.0,48.6853,48.7014,48.6369,48.645,62600.0
2013-06-06 15:05:00,60.39,60.41,60.34,60.35,24900.0,48.653,48.6691,48.6127,48.6208,24900.0
2013-06-06 15:10:00,60.36,60.39,60.28,60.29,26800.0,48.6289,48.653,48.5644,48.5725,26800.0
2013-06-06 15:15:00,60.27,60.35,60.24,60.31,20900.0,48.5563,48.6208,48.5322,48.5886,20900.0
2013-06-06 15:20:00,60.31,60.42,60.3,60.42,31500.0,48.5886,48.6772,48.5805,48.6772,31500.0
2013-06-06 15:25:00,60.42,60.5,60.38,60.47,48500.0,48.6772,48.7416,48.645,48.7175,48500.0
2013-06-06 15:30:00,60.47,60.58,60.47,60.56,95400.0,48.7175,48.8061,48.7175,48.79,95400.0
2013-06-06 15:35:00,60.56,60.62,60.56,60.57,46900.0,48.79,48.8383,48.79,48.798,46900.0
2013-06-06 15:40:00,60.56,60.61,60.5,60.61,63000.0,48.79,48.8303,48.7416,48.8303,63000.0
2013-06-06 15:45:00,60.61,60.65,60.56,60.57,106500.0,48.8303,48.8625,48.79,48.798,106500.0
2013-06-06 15:50:00,60.57,60.66,60.56,60.65,115300.0,48.798,48.8705,48.79,48.8625,115300.0
2013-06-06 15:55:00,60.65,60.79,60.6,60.78,138500.0,48.8625,48.9753,48.8222,48.9672,138500.0
2013-06-07 09:30:00,61.22,61.5,61.21,61.5,43900.0,49.3217,49.5473,49.3137,49.5473,43900.0
2013-06-07 09:35:00,61.5,61.67,61.45,61.54,68800.0,49.5473,49.6843,49.507,49.5795,68800.0
2013-06-07 09:40:00,61.54,61.54,61.25,61.32,161200.0,49.5795,49.5795,49.3459,49.4023,161200.0
2013-06-07 09:45:00,61.36,61.51,61.29,61.41,29000.0,49.4345,49.5553,49.3781,49.4748,29000.0
2013-06-07 09:50:00,61.43,61.62,61.29,61.62,30700.0,49.4909,49.644,49.3781,49.644,30700.0
2013-06-07 09:55:00,61.63,61.67,61.49,61.66,25200.0,49.652,49.6843,49.5392,49.6762,25200.0
2013-06-07 10:00:00,61.68,61.77,61.59,61.69,41500.0,49.6923,49.7648,49.6198,49.7004,41500.0
2013-06-07 10:05:00,61.67,61.88,61.65,61.77,46400.0,49.6843,49.8534,49.6681,49.7648,46400.0
2013-06-07 10:10:00,61.77,61.88,61.69,61.74,38800.0,49.7648,49.8534,49.7004,49.7406,38800.0
2013-06-07 10:15:00,61.73,61.84,61.6,61.7,47900.0,49.7326,49.8212,49.6279,49.7084,47900.0
2013-06-07 10:20:00,61.7,61.8,61.7,61.77,36800.0,49.7084,49.789,49.7084,49.7648,36800.0
2013-06-07 10:25:00,61.76,61.94,61.76,61.86,71500.0,49.7568,49.9018,49.7568,49.8373,71500.0
2013-06-07 10:30:00,61.87,61.93,61.72,61.92,34800.0,49.8454,49.8937,49.7245,49.8857,34800.0
2013-06-07 10:35:00,61.91,62.05,61.82,61.96,75300.0,49.8776,49.9904,49.8051,49.9179,75300.0
2013-06-07 10:40:00,61.95,62.01,61.9,61.97,20200.0,49.9098,49.9582,49.8696,49.9259,20200.0
2013-06-07 10:45:00,61.97,62.07,61.88,61.99,17800.0,49.9259,50.0065,49.8534,49.9421,17800.0
2013-06-07 10:50:00,61.99,62.0,61.8,61.84,31400.0,49.9421,49.9501,49.789,49.8212,31400.0
2013-06-07 10:55:00,61.84,61.93,61.82,61.89,18100.0,49.8212,49.8937,49.8051,49.8615,18100.0
2013-06-07 11:00:00,61.89,62.03,61.89,62.03,20200.0,49.8615,49.9743,49.8615,49.9743,20200.0
2013-06-07 11:05:00,62.04,62.16,62.03,62.14,29600.0,49.9823,50.079,49.9743,50.0629,29600.0
2013-06-07 11:10:00,62.14,62.14,62.03,62.1,19300.0,50.0629,50.0629,49.9743,50.0307,19300.0
2013-06-07 11:15:00,62.11,62.14,62.01,62.01,37900.0,50.0387,50.0629,49.9582,49.9582,37900.0
2013-06-07 11:20:00,62.0,62.03,61.91,61.92,52900.0,49.9501,49.9743,49.8776,49.8857,52900.0
2013-06-07 11:25:00,61.92,62.03,61.92,61.96,29400.0,49.8857,49.9743,49.8857,49.9179,29400.0
2013-06-07 11:30:00,61.96,62.1,61.94,61.95,19800.0,49.9179,50.0307,49.9018,49.9098,19800.0
2013-06-07 11:35:00,61.96,61.96,61.83,61.86,17900.0,49.9179,49.9179,49.8132,49.8373,17900.0
2013-06-07 11:40:00,61.85,61.88,61.81,61.83,18000.0,49.8293,49.8534,49.797,49.8132,18000.0
2013-06-07 11:45:00,61.82,61.82,61.7,61.75,26900.0,49.8051,49.8051,49.7084,49.7487,26900.0
2013-06-07 11:50:00,61.75,61.81,61.75,61.78,8800.0,49.7487,49.797,49.7487,49.7729,8800.0
2013-06-07 11:55:00,61.78,61.8,61.64,61.64,16800.0,49.7729,49.789,49.6601,49.6601,16800.0
2013-06-07 12:00:00,61.62,61.68,61.48,61.51,48700.0,49.644,49.6923,49.5312,49.5553,48700.0
2013-06-07 12:05:00,61.5,61.61,61.5,61.56,37000.0,49.5473,49.6359,49.5473,49.5956,37000.0
2013-06-07 12:10:00,61.56,61.64,61.56,61.64,12800.0,49.5956,49.6601,49.5956,49.6601,12800.0
2013-06-07 12:15:00,61.64,61.78,61.64,61.77,13100.0,49.6601,49.7729,49.6601,49.7648,13100.0
2013-06-07 12:20:00,61.78,61.8,61.75,61.79,14200.0,49.7729,49.789,49.7487,49.7809,14200.0
2013-06-07 12:25:00,61.8,61.83,61.75,61.83,35400.0,49.789,49.8132,49.7487,49.8132,35400.0
2013-06-07 12:30:00,61.84,61.86,61.78,61.78,13500.0,49.8212,49.8373,49.7729,49.7729,13500.0
2013-06-07 12:35:00,61.79,61.84,61.79,61.79,10800.0,49.7809,49.8212,49.7809,49.7809,10800.0
2013-06-07 12:40:00,61.79,61.82,61.69,61.72,9200.0,49.7809,49.8051,49.7004,49.7245,9200.0
2013-06-07 12:45:00,61.73,61.76,61.64,61.74,15900.0,49.7326,49.7568,49.6601,49.7406,15900.0
2013-06-07 12:50:00,61.74,61.82,61.74,61.82,21500.0,49.7406,49.8051,49.7406,49.8051,21500.0
2013-06-07 12:55:00,61.82,61.88,61.82,61.86,30300.0,49.8051,49.8534,49.8051,49.8373,30300.0
2013-06-07 13:00:00,61.86,61.95,61.84,61.93,35300.0,49.8373,49.9098,49.8212,49.8937,35300.0
2013-06-07 13:05:00,61.94,61.95,61.86,61.9,19800.0,49.9018,49.9098,49.8373,49.8696,19800.0
2013-06-07 13:10:00,61.9,61.93,61.88,61.91,12400.0,49.8696,49.8937,49.8534,49.8776,12400.0
2013-06-07 13:15:00,61.91,61.94,61.9,61.94,10200.0,49.8776,49.9018,49.8696,49.9018,10200.0
2013-06-07 13:20:00,61.93,61.93,61.83,61.84,13600.0,49.8937,49.8937,49.8132,49.8212,13600.0
2013-06-07 13:25:00,61.83,61.85,61.78,61.81,24200.0,49.8132,49.8293,49.7729,49.797,24200.0
2013-06-07 13:30:00,61.81,61.94,61.81,61.93,47200.0,49.797,49.9018,49.797,49.8937,47200.0
2013-06-07 13:35:00,61.94,62.04,61.94,62.02,36000.0,49.9018,49.9823,49.9018,49.9662,36000.0
2013-06-07 13:40:00,62.03,62.05,61.95,61.95,25500.0,49.9743,49.9904,49.9098,49.9098,25500.0
2013-06-07 13:45:00,61.96,62.04,61.95,62.0,26100.0,49.9179,49.9823,49.9098,49.9501,26100.0
2013-06-07 13:50:00,62.01,62.05,61.98,62.02,23500.0,49.9582,49.9904,49.934,49.9662,23500.0
2013-06-07 13:55:00,62.02,62.04,61.98,62.02,25600.0,49.9662,49.9823,49.934,49.9662,25600.0
2013-06-07 14:00:00,62.01,62.14,62.0,62.14,65900.0,49.9582,50.0629,49.9501,50.0629,65900.0
2013-06-07 14:05:00,62.14,62.14,62.07,62.12,21700.0,50.0629,50.0629,50.0065,50.0468,21700.0
2013-06-07 14:10:00,62.12,62.13,62.04,62.08,26400.0,50.0468,50.0549,49.9823,50.0146,26400.0
2013-06-07 14:15:00,62.07,62.08,62.03,62.07,21400.0,50.0065,50.0146,49.9743,50.0065,21400.0
2013-06-07 14:20:00,62.07,62.1,61.99,62.1,47400.0,50.0065,50.0307,49.9421,50.0307,47400.0
2013-06-07 14:25:00,62.1,62.11,61.97,61.99,36500.0,50.0307,50.0387,49.9259,49.9421,36500.0
2013-06-07 14:30:00,61.98,62.05,61.96,62.05,25800.0,49.934,49.9904,49.9179,49.9904,25800.0
2013-06-07 14:35:00,62.05,62.06,61.95,61.98,35600.0,49.9904,49.9985,49.9098,49.934,35600.0
2013-06-07 14:40:00,61.98,62.06,61.97,62.0,72500.0,49.934,49.9985,49.9259,49.9501,72500.0
2013-06-07 14:45:00,61.99,62.08,61.98,62.08,64300.0,49.9421,50.0146,49.934,50.0146,64300.0
2013-06-07 14:50:00,62.08,62.13,62.06,62.09,30900.0,50.0146,50.0549,49.9985,50.0226,30900.0
2013-06-07 14:55:00,62.08,62.16,62.05,62.13,29100.0,50.0146,50.079,49.9904,50.0549,29100.0
2013-06-07 15:00:00,62.12,62.12,62.04,62.08,17100.0,50.0468,50.0468,49.9823,50.0146,17100.0
2013-06-07 15:05:00,62.08,62.09,61.97,61.97,24400.0,50.0146,50.0226,49.9259,49.9259,24400.0
2013-06-07 15:10:00,61.98,62.07,61.93,62.01,27300.0,49.934,50.0065,49.8937,49.9582,27300.0
2013-06-07 15:15:00,62.02,62.13,62.01,62.1,28500.0,49.9662,50.0549,49.9582,50.0307,28500.0
2013-06-07 15:20:00,62.1,62.11,62.04,62.1,59800.0,50.0307,50.0387,49.9823,50.0307,59800.0
2013-06-07 15:25:00,62.11,62.15,62.09,62.13,33500.0,50.0387,50.071,50.0226,50.0549,33500.0
2013-06-07 15:30:00,62.12,62.19,62.11,62.13,61000.0,50.0468,50.1032,50.0387,50.0549,61000.0
2013-06-07 15:35:00,62.14,62.16,62.08,62.11,56000.0,50.0629,50.079,50.0146,50.0387,56000.0
2013-06-07 15:40:00,62.12,62.21,62.1,62.2,37200.0,50.0468,50.1193,50.0307,50.1112,37200.0
2013-06-07 15:45:00,62.2,62.25,62.16,62.24,89500.0,50.1112,50.1515,50.079,50.1435,89500.0
2013-06-07 15:50:00,62.24,62.34,62.22,62.34,146100.0,50.1435,50.224,50.1274,50.224,146100.0
2013-06-07 15:55:00,62.34,62.39,62.29,62.32,253300.0,50.224,50.2643,50.1838,50.2079,253300.0
2013-06-10 09:30:00,62.34,62.74,62.18,62.5,92600.0,50.224,50.5463,50.0951,50.3529,92600.0
2013-06-10 09:35:00,62.5,62.94,62.49,62.7,93700.0,50.3529,50.7074,50.3449,50.5141,93700.0
2013-06-10 09:40:00,62.71,62.79,62.52,62.59,80700.0,50.5221,50.5866,50.3691,50.4254,80700.0
2013-06-10 09:45:00,62.51,62.75,62.5,62.75,23600.0,50.361,50.5544,50.3529,50.5544,23600.0
2013-06-10 09:50:00,62.76,62.88,62.74,62.82,54900.0,50.5624,50.6591,50.5463,50.6107,54900.0
2013-06-10 09:55:00,62.8,62.8,62.66,62.7,19100.0,50.5946,50.5946,50.4818,50.5141,19100.0
2013-06-10 10:00:00,62.68,62.68,62.28,62.35,26400.0,50.498,50.498,50.1757,50.2321,26400.0
2013-06-10 10:05:00,62.33,62.47,62.29,62.47,28400.0,50.216,50.3288,50.1838,50.3288,28400.0
2013-06-10 10:10:00,62.46,62.51,62.32,62.41,17100.0,50.3207,50.361,50.2079,50.2804,17100.0
2013-06-10 10:15:00,62.42,62.5,62.39,62.5,10500.0,50.2885,50.3529,50.2643,50.3529,10500.0
2013-06-10 10:20:00,62.52,62.58,62.41,62.57,32600.0,50.3691,50.4174,50.2804,50.4093,32600.0
2013-06-10 10:25:00,62.57,62.68,62.53,62.66,20000.0,50.4093,50.498,50.3771,50.4818,20000.0
2013-06-10 10:30:00,62.67,62.73,62.6,62.72,30500.0,50.4899,50.5382,50.4335,50.5302,30500.0
2013-06-10 10:35:00,62.73,62.8,62.72,62.73,25900.0,50.5382,50.5946,50.5302,50.5382,25900.0
2013-06-10 10:40:00,62.71,62.71,62.59,62.69,18500.0,50.5221,50.5221,50.4254,50.506,18500.0
2013-06-10 10:45:00,62.68,62.72,62.57,62.59,13100.0,50.498,50.5302,50.4093,50.4254,13100.0
2013-06-10 10:50:00,62.59,62.71,62.59,62.68,22100.0,50.4254,50.5221,50.4254,50.498,22100.0
2013-06-10 10:55:00,62.68,62.69,62.57,62.64,41200.0,50.498,50.506,50.4093,50.4657,41200.0
2013-06-10 11:00:00,62.63,62.75,62.61,62.61,47000.0,50.4577,50.5544,50.4416,50.4416,47000.0
2013-06-10 11:05:00,62.61,62.79,62.61,62.69,24200.0,50.4416,50.5866,50.4416,50.506,24200.0
2013-06-10 11:10:00,62.67,62.75,62.64,62.67,34900.0,50.4899,50.5544,50.4657,50.4899,34900.0
2013-06-10 11:15:00,62.65,62.72,62.6,62.63,25300.0,50.4738,50.5302,50.4335,50.4577,25300.0
2013-06-10 11:20:00,62.61,62.63,62.53,62.54,14900.0,50.4416,50.4577,50.3771,50.3852,14900.0
2013-06-10 11:25:00,62.54,62.6,62.43,62.43,17000.0,50.3852,50.4335,50.2965,50.2965,17000.0
2013-06-10 11:30:00,62.42,62.45,62.35,62.38,32200.0,50.2885,50.3127,50.2321,50.2563,32200.0
2013-06-10 11:35:00,62.4,62.49,62.37,62.45,16200.0,50.2724,50.3449,50.2482,50.3127,16200.0
2013-06-10 11:40:00,62.43,62.51,62.42,62.44,15300.0,50.2965,50.361,50.2885,50.3046,15300.0
2013-06-10 11:45:00,62.46,62.5,62.4,62.4,7800.0,50.3207,50.3529,50.2724,50.2724,7800.0
2013-06-10 11:50:00,62.4,62.41,62.3,62.34,21400.0,50.2724,50.2804,50.1918,50.224,21400.0
2013-06-10 11:55:00,62.34,62.47,62.33,62.45,27400.0,50.224,50.3288,50.216,50.3127,27400.0
2013-06-10 12:00:00,62.45,62.61,62.44,62.59,21800.0,50.3127,50.4416,50.3046,50.4254,21800.0
2013-06-10 12:05:00,62.6,62.68,62.53,62.54,43100.0,50.4335,50.498,50.3771,50.3852,43100.0
2013-06-10 12:10:00,62.54,62.61,62.53,62.6,49700.0,50.3852,50.4416,50.3771,50.4335,49700.0
2013-06-10 12:15:00,62.6,62.6,62.42,62.44,29700.0,50.4335,50.4335,50.2885,50.3046,29700.0
2013-06-10 12:20:00,62.45,62.55,62.43,62.51,35000.0,50.3127,50.3932,50.2965,50.361,35000.0
2013-06-10 12:25:00,62.52,62.55,62.45,62.45,18400.0,50.3691,50.3932,50.3127,50.3127,18400.0
2013-06-10 12:30:00,62.46,62.54,62.46,62.5,19400.0,50.3207,50.3852,50.3207,50.3529,19400.0
2013-06-10 12:35:00,62.5,62.54,62.48,62.52,12100.0,50.3529,50.3852,50.3368,50.3691,12100.0
2013-06-10 12:40:00,62.52,62.55,62.48,62.52,18000.0,50.3691,50.3932,50.3368,50.3691,18000.0
2013-06-10 12:45:00,62.52,62.55,62.5,62.55,9100.0,50.3691,50.3932,50.3529,50.3932,9100.0
2013-06-10 12:50:00,62.54,62.55,62.44,62.5,23500.0,50.3852,50.3932,50.3046,50.3529,23500.0
2013-06-10 12:55:00,62.5,62.6,62.49,62.59,32300.0,50.3529,50.4335,50.3449,50.4254,32300.0
2013-06-10 13:00:00,62.6,62.69,62.55,62.66,33400.0,50.4335,50.506,50.3932,50.4818,33400.0
2013-06-10 13:05:00,62.65,62.65,62.49,62.53,11500.0,50.4738,50.4738,50.3449,50.3771,11500.0
2013-06-10 13:10:00,62.52,62.53,62.43,62.45,11700.0,50.3691,50.3771,50.2965,50.3127,11700.0
2013-06-10 13:15:00,62.45,62.56,62.45,62.56,18300.0,50.3127,50.4013,50.3127,50.4013,18300.0
2013-06-10 13:20:00,62.56,62.6,62.5,62.52,7100.0,50.4013,50.4335,50.3529,50.3691,7100.0
2013-06-10 13:25:00,62.49,62.51,62.47,62.47,6700.0,50.3449,50.361,50.3288,50.3288,6700.0
2013-06-10 13:30:00,62.47,62.48,62.43,62.44,11500.0,50.3288,50.3368,50.2965,50.3046,11500.0
2013-06-10 13:35:00,62.43,62.47,62.39,62.47,6500.0,50.2965,50.3288,50.2643,50.3288,6500.0
2013-06-10 13:40:00,62.46,62.53,62.42,62.5,8400.0,50.3207,50.3771,50.2885,50.3529,8400.0
2013-06-10 13:45:00,62.51,62.53,62.48,62.5,5600.0,50.361,50.3771,50.3368,50.3529,5600.0
2013-06-10 13:50:00,62.5,62.53,62.47,62.51,7100.0,50.3529,50.3771,50.3288,50.361,7100.0
2013-06-10 13:55:00,62.52,62.59,62.5,62.58,12600.0,50.3691,50.4254,50.3529,50.4174,12600.0
2013-06-10 14:00:00,62.58,62.59,62.48,62.49,12800.0,50.4174,50.4254,50.3368,50.3449,12800.0
2013-06-10 14:05:00,62.48,62.56,62.45,62.47,24800.0,50.3368,50.4013,50.3127,50.3288,24800.0
2013-06-10 14:10:00,62.45,62.47,62.36,62.42,24400.0,50.3127,50.3288,50.2401,50.2885,24400.0
2013-06-10 14:15:00,62.42,62.43,62.35,62.35,6300.0,50.2885,50.2965,50.2321,50.2321,6300.0
2013-06-10 14:20:00,62.35,62.38,62.32,62.33,16300.0,50.2321,50.2563,50.2079,50.216,16300.0
2013-06-10 14:25:00,62.33,62.46,62.33,62.39,14200.0,50.216,50.3207,50.216,50.2643,14200.0
2013-06-10 14:30:00,62.4,62.53,62.4,62.49,15500.0,50.2724,50.3771,50.2724,50.3449,15500.0
2013-06-10 14:35:00,62.5,62.53,62.44,62.5,31500.0,50.3529,50.3771,50.3046,50.3529,31500.0
2013-06-10 14:40:00,62.49,62.57,62.45,62.48,24100.0,50.3449,50.4093,50.3127,50.3368,24100.0
2013-06-10 14:45:00,62.48,62.55,62.47,62.53,15300.0,50.3368,50.3932,50.3288,50.3771,15300.0
2013-06-10 14:50:00,62.53,62.54,62.5,62.53,14100.0,50.3771,50.3852,50.3529,50.3771,14100.0
2013-06-10 14:55:00,62.53,62.56,62.49,62.53,16000.0,50.3771,50.4013,50.3449,50.3771,16000.0
2013-06-10 15:00:00,62.52,62.53,62.48,62.52,14400.0,50.3691,50.3771,50.3368,50.3691,14400.0
2013-06-10 15:05:00,62.52,62.54,62.46,62.52,16000.0,50.3691,50.3852,50.3207,50.3691,16000.0
2013-06-10 15:10:00,62.52,62.53,62.47,62.5,17100.0,50.3691,50.3771,50.3288,50.3529,17100.0
2013-06-10 15:15:00,62.49,62.5,62.43,62.45,18400.0,50.3449,50.3529,50.2965,50.3127,18400.0
2013-06-10 15:20:00,62.46,62.48,62.44,62.47,30700.0,50.3207,50.3368,50.3046,50.3288,30700.0
2013-06-10 15:25:00,62.46,62.49,62.44,62.49,27500.0,50.3207,50.3449,50.3046,50.3449,27500.0
2013-06-10 15:30:00,62.5,62.53,62.47,62.5,29200.0,50.3529,50.3771,50.3288,50.3529,29200.0
2013-06-10 15:35:00,62.5,62.55,62.49,62.5,24400.0,50.3529,50.3932,50.3449,50.3529,24400.0
2013-06-10 15:40:00,62.5,62.54,62.47,62.54,38000.0,50.3529,50.3852,50.3288,50.3852,38000.0
2013-06-10 15:45:00,62.54,62.55,62.49,62.5,50700.0,50.3852,50.3932,50.3449,50.3529,50700.0
2013-06-10 15:50:00,62.5,62.52,62.44,62.49,89000.0,50.3529,50.3691,50.3046,50.3449,89000.0
2013-06-10 15:55:00,62.48,62.54,62.46,62.53,95300.0,50.3368,50.3852,50.3207,50.3771,95300.0
2013-06-11 09:30:00,61.9,61.95,61.54,61.81,50900.0,49.8696,49.9098,49.5795,49.797,50900.0
2013-06-11 09:35:00,61.87,61.97,61.75,61.76,42200.0,49.8454,49.9259,49.7487,49.7568,42200.0
2013-06-11 09:40:00,61.74,61.93,61.69,61.8,33800.0,49.7406,49.8937,49.7004,49.789,33800.0
2013-06-11 09:45:00,61.83,61.91,61.61,61.65,33300.0,49.8132,49.8776,49.6359,49.6681,33300.0
2013-06-11 09:50:00,61.64,61.92,61.64,61.9,29200.0,49.6601,49.8857,49.6601,49.8696,29200.0
2013-06-11 09:55:00,61.91,61.92,61.73,61.81,24000.0,49.8776,49.8857,49.7326,49.797,24000.0
2013-06-11 10:00:00,61.83,61.83,61.65,61.66,51200.0,49.8132,49.8132,49.6681,49.6762,51200.0
2013-06-11 10:05:00,61.66,61.69,61.54,61.55,40500.0,49.6762,49.7004,49.5795,49.5876,40500.0
2013-06-11 10:10:00,61.56,61.6,61.45,61.58,45600.0,49.5956,49.6279,49.507,49.6117,45600.0
2013-06-11 10:15:00,61.6,61.6,61.41,61.46,20500.0,49.6279,49.6279,49.4748,49.5151,20500.0
2013-06-11 10:20:00,61.45,61.46,61.27,61.38,66500.0,49.507,49.5151,49.362,49.4506,66500.0
2013-06-11 10:25:00,61.4,61.59,61.4,61.57,36700.0,49.4667,49.6198,49.4667,49.6037,36700.0
2013-06-11 10:30:00,61.59,61.81,61.59,61.63,51500.0,49.6198,49.797,49.6198,49.652,51500.0
2013-06-11 10:35:00,61.64,61.67,61.57,61.64,9300.0,49.6601,49.6843,49.6037,49.6601,9300.0
2013-06-11 10:40:00,61.63,61.71,61.59,61.7,13700.0,49.652,49.7165,49.6198,49.7084,13700.0
2013-06-11 10:45:00,61.71,61.76,61.67,61.75,10800.0,49.7165,49.7568,49.6843,49.7487,10800.0
2013-06-11 10:50:00,61.76,61.78,61.73,61.76,20400.0,49.7568,49.7729,49.7326,49.7568,20400.0
2013-06-11 10:55:00,61.74,61.88,61.73,61.8,60700.0,49.7406,49.8534,49.7326,49.789,60700.0
2013-06-11 11:00:00,61.8,61.89,61.79,61.84,36200.0,49.789,49.8615,49.7809,49.8212,36200.0
2013-06-11 11:05:00,61.84,61.89,61.78,61.8,22600.0,49.8212,49.8615,49.7729,49.789,22600.0
2013-06-11 11:10:00,61.82,61.91,61.81,61.9,33500.0,49.8051,49.8776,49.797,49.8696,33500.0
2013-06-11 11:15:00,61.9,61.97,61.9,61.97,19000.0,49.8696,49.9259,49.8696,49.9259,19000.0
2013-06-11 11:20:00,61.96,61.98,61.89,61.98,16500.0,49.9179,49.934,49.8615,49.934,16500.0
2013-06-11 11:25:00,61.99,62.13,61.98,62.07,25200.0,49.9421,50.0549,49.934,50.0065,25200.0
2013-06-11 11:30:00,62.06,62.17,62.01,62.08,38200.0,49.9985,50.0871,49.9582,50.0146,38200.0
2013-06-11 11:35:00,62.07,62.08,62.04,62.07,14100.0,50.0065,50.0146,49.9823,50.0065,14100.0
2013-06-11 11:40:00,62.08,62.11,62.04,62.1,21400.0,50.0146,50.0387,49.9823,50.0307,21400.0
2013-06-11 11:45:00,62.11,62.13,62.08,62.11,5600.0,50.0387,50.0549,50.0146,50.0387,5600.0
2013-06-11 11:50:00,62.11,62.13,62.03,62.05,37900.0,50.0387,50.0549,49.9743,49.9904,37900.0
2013-06-11 11:55:00,62.05,62.08,62.04,62.04,17000.0,49.9904,50.0146,49.9823,49.9823,17000.0
2013-06-11 12:00:00,62.05,62.06,62.03,62.06,14300.0,49.9904,49.9985,49.9743,49.9985,14300.0
2013-06-11 12:05:00,62.05,62.06,62.01,62.02,15000.0,49.9904,49.9985,49.9582,49.9662,15000.0
2013-06-11 12:10:00,62.03,62.11,62.01,62.08,12500.0,49.9743,50.0387,49.9582,50.0146,12500.0
2013-06-11 12:15:00,62.07,62.08,62.0,62.02,70000.0,50.0065,50.0146,49.9501,49.9662,70000.0
2013-06-11 12:20:00,62.01,62.03,61.98,62.0,13900.0,49.9582,49.9743,49.934,49.9501,13900.0
2013-06-11 12:25:00,62.0,62.08,62.0,62.08,3900.0,49.9501,50.0146,49.9501,50.0146,3900.0
2013-06-11 12:30:00,62.07,62.08,62.03,62.05,6400.0,50.0065,50.0146,49.9743,49.9904,6400.0
2013-06-11 12:35:00,62.04,62.06,62.03,62.05,15700.0,49.9823,49.9985,49.9743,49.9904,15700.0
2013-06-11 12:40:00,62.03,62.09,62.03,62.06,6000.0,49.9743,50.0226,49.9743,49.9985,6000.0
2013-06-11 12:45:00,62.05,62.07,62.02,62.06,16000.0,49.9904,50.0065,49.9662,49.9985,16000.0
2013-06-11 12:50:00,62.06,62.06,62.0,62.0,11600.0,49.9985,49.9985,49.9501,49.9501,11600.0
2013-06-11 12:55:00,62.01,62.06,61.99,62.0,5300.0,49.9582,49.9985,49.9421,49.9501,5300.0
2013-06-11 13:00:00,62.0,62.03,61.99,61.99,23900.0,49.9501,49.9743,49.9421,49.9421,23900.0
2013-06-11 13:05:00,61.99,62.03,61.97,62.0,15600.0,49.9421,49.9743,49.9259,49.9501,15600.0
2013-06-11 13:10:00,61.99,62.06,61.98,61.99,14000.0,49.9421,49.9985,49.934,49.9421,14000.0
2013-06-11 13:15:00,61.98,62.01,61.96,61.97,42600.0,49.934,49.9582,49.9179,49.9259,42600.0
2013-06-11 13:20:00,61.97,62.0,61.95,61.97,24500.0,49.9259,49.9501,49.9098,49.9259,24500.0
2013-06-11 13:25:00,61.96,62.02,61.96,61.98,21400.0,49.9179,49.9662,49.9179,49.934,21400.0
2013-06-11 13:30:00,61.98,61.98,61.92,61.94,26300.0,49.934,49.934,49.8857,49.9018,26300.0
2013-06-11 13:35:00,61.94,61.97,61.91,61.94,38400.0,49.9018,49.9259,49.8776,49.9018,38400.0
2013-06-11 13:40:00,61.93,61.97,61.91,61.93,15300.0,49.8937,49.9259,49.8776,49.8937,15300.0
2013-06-11 13:45:00,61.92,61.96,61.9,61.93,14800.0,49.8857,49.9179,49.8696,49.8937,14800.0
2013-06-11 13:50:00,61.94,62.04,61.94,61.98,23300.0,49.9018,49.9823,49.9018,49.934,23300.0
2013-06-11 13:55:00,61.96,61.98,61.87,61.88,30300.0,49.9179,49.934,49.8454,49.8534,30300.0
2013-06-11 14:00:00,61.88,61.93,61.87,61.89,34000.0,49.8534,49.8937,49.8454,49.8615,34000.0
2013-06-11 14:05:00,61.88,61.88,61.73,61.79,21000.0,49.8534,49.8534,49.7326,49.7809,21000.0
2013-06-11 14:10:00,61.79,61.8,61.67,61.72,29800.0,49.7809,49.789,49.6843,49.7245,29800.0
2013-06-11 14:15:00,61.73,61.78,61.68,61.72,24200.0,49.7326,49.7729,49.6923,49.7245,24200.0
2013-06-11 14:20:00,61.72,61.76,61.72,61.74,13800.0,49.7245,49.7568,49.7245,49.7406,13800.0
2013-06-11 14:25:00,61.75,61.79,61.72,61.79,10600.0,49.7487,49.7809,49.7245,49.7809,10600.0
2013-06-11 14:30:00,61.8,61.85,61.74,61.81,15900.0,49.789,49.8293,49.7406,49.797,15900.0
2013-06-11 14:35:00,61.81,61.83,61.79,61.81,12300.0,49.797,49.8132,49.7809,49.797,12300.0
2013-06-11 14:40:00,61.81,61.83,61.78,61.8,73400.0,49.797,49.8132,49.7729,49.789,73400.0
2013-06-11 14:45:00,61.79,61.83,61.78,61.8,35300.0,49.7809,49.8132,49.7729,49.789,35300.0
2013-06-11 14:50:00,61.8,61.84,61.71,61.71,33600.0,49.789,49.8212,49.7165,49.7165,33600.0
2013-06-11 14:55:00,61.72,61.88,61.72,61.85,22600.0,49.7245,49.8534,49.7245,49.8293,22600.0
2013-06-11 15:00:00,61.85,61.91,61.75,61.79,22600.0,49.8293,49.8776,49.7487,49.7809,22600.0
2013-06-11 15:05:00,61.8,61.8,61.76,61.77,18000.0,49.789,49.789,49.7568,49.7648,18000.0
2013-06-11 15:10:00,61.78,61.78,61.75,61.77,23400.0,49.7729,49.7729,49.7487,49.7648,23400.0
2013-06-11 15:15:00,61.79,61.8,61.75,61.8,21700.0,49.7809,49.789,49.7487,49.789,21700.0
2013-06-11 15:20:00,61.8,61.87,61.79,61.87,50500.0,49.789,49.8454,49.7809,49.8454,50500.0
2013-06-11 15:25:00,61.87,61.87,61.74,61.77,31400.0,49.8454,49.8454,49.7406,49.7648,31400.0
2013-06-11 15:30:00,61.76,61.81,61.72,61.73,73000.0,49.7568,49.797,49.7245,49.7326,73000.0
2013-06-11 15:35:00,61.72,61.77,61.63,61.63,59600.0,49.7245,49.7648,49.652,49.652,59600.0
2013-06-11 15:40:00,61.63,61.63,61.53,61.55,47100.0,49.652,49.652,49.5715,49.5876,47100.0
2013-06-11 15:45:00,61.54,61.55,61.43,61.52,75300.0,49.5795,49.5876,49.4909,49.5634,75300.0
2013-06-11 15:50:00,61.52,61.54,61.43,61.45,98700.0,49.5634,49.5795,49.4909,49.507,98700.0
2013-06-11 15:55:00,61.44,61.5,61.42,61.47,153200.0,49.499,49.5473,49.4828,49.5231,153200.0
2013-06-12 09:30:00,61.86,61.94,61.64,61.83,47400.0,49.8373,49.9018,49.6601,49.8132,47400.0
2013-06-12 09:35:00,61.85,61.92,61.74,61.78,28000.0,49.8293,49.8857,49.7406,49.7729,28000.0
2013-06-12 09:40:00,61.82,61.85,61.72,61.74,19300.0,49.8051,49.8293,49.7245,49.7406,19300.0
2013-06-12 09:45:00,61.74,61.96,61.72,61.93,47700.0,49.7406,49.9179,49.7245,49.8937,47700.0
2013-06-12 09:50:00,61.91,61.97,61.85,61.85,32500.0,49.8776,49.9259,49.8293,49.8293,32500.0
2013-06-12 09:55:00,61.86,62.11,61.86,62.05,29900.0,49.8373,50.0387,49.8373,49.9904,29900.0
2013-06-12 10:00:00,62.01,62.02,61.8,61.81,48100.0,49.9582,49.9662,49.789,49.797,48100.0
2013-06-12 10:05:00,61.81,61.89,61.78,61.83,17500.0,49.797,49.8615,49.7729,49.8132,17500.0
2013-06-12 10:10:00,61.83,61.89,61.73,61.89,11500.0,49.8132,49.8615,49.7326,49.8615,11500.0
2013-06-12 10:15:00,61.88,61.88,61.76,61.8,20500.0,49.8534,49.8534,49.7568,49.789,20500.0
2013-06-12 10:20:00,61.82,61.9,61.79,61.82,14200.0,49.8051,49.8696,49.7809,49.8051,14200.0
2013-06-12 10:25:00,61.8,61.86,61.78,61.8,17200.0,49.789,49.8373,49.7729,49.789,17200.0
2013-06-12 10:30:00,61.81,61.92,61.79,61.81,22700.0,49.797,49.8857,49.7809,49.797,22700.0
2013-06-12 10:35:00,61.81,61.89,61.76,61.76,17000.0,49.797,49.8615,49.7568,49.7568,17000.0
2013-06-12 10:40:00,61.78,61.79,61.68,61.76,18700.0,49.7729,49.7809,49.6923,49.7568,18700.0
2013-06-12 10:45:00,61.71,61.75,61.56,61.62,23700.0,49.7165,49.7487,49.5956,49.644,23700.0
2013-06-12 10:50:00,61.61,61.63,61.55,61.6,23200.0,49.6359,49.652,49.5876,49.6279,23200.0
2013-06-12 10:55:00,61.59,61.6,61.5,61.53,9200.0,49.6198,49.6279,49.5473,49.5715,9200.0
2013-06-12 11:00:00,61.54,61.55,61.46,61.5,21000.0,49.5795,49.5876,49.5151,49.5473,21000.0
2013-06-12 11:05:00,61.5,61.62,61.48,61.6,19800.0,49.5473,49.644,49.5312,49.6279,19800.0
2013-06-12 11:10:00,61.6,61.61,61.49,61.51,13700.0,49.6279,49.6359,49.5392,49.5553,13700.0
2013-06-12 11:15:00,61.49,61.55,61.44,61.54,17100.0,49.5392,49.5876,49.499,49.5795,17100.0
2013-06-12 11:20:00,61.54,61.63,61.54,61.61,16900.0,49.5795,49.652,49.5795,49.6359,16900.0
2013-06-12 11:25:00,61.61,61.65,61.57,61.61,15200.0,49.6359,49.6681,49.6037,49.6359,15200.0
2013-06-12 11:30:00,61.61,61.67,61.58,61.61,28900.0,49.6359,49.6843,49.6117,49.6359,28900.0
2013-06-12 11:35:00,61.62,61.73,61.62,61.66,21000.0,49.644,49.7326,49.644,49.6762,21000.0
2013-06-12 11:40:00,61.64,61.65,61.57,61.65,9600.0,49.6601,49.6681,49.6037,49.6681,9600.0
2013-06-12 11:45:00,61.63,61.64,61.42,61.46,24800.0,49.652,49.6601,49.4828,49.5151,24800.0
2013-06-12 11:50:00,61.48,61.51,61.34,61.35,14300.0,49.5312,49.5553,49.4184,49.4264,14300.0
2013-06-12 11:55:00,61.34,61.39,61.31,61.33,21900.0,49.4184,49.4587,49.3942,49.4103,21900.0
2013-06-12 12:00:00,61.35,61.44,61.31,61.43,23600.0,49.4264,49.499,49.3942,49.4909,23600.0
2013-06-12 12:05:00,61.43,61.45,61.38,61.39,15600.0,49.4909,49.507,49.4506,49.4587,15600.0
2013-06-12 12:10:00,61.39,61.4,61.2,61.22,24400.0,49.4587,49.4667,49.3056,49.3217,24400.0
2013-06-12 12:15:00,61.23,61.28,61.19,61.28,13600.0,49.3298,49.3701,49.2975,49.3701,13600.0
2013-06-12 12:20:00,61.29,61.47,61.27,61.47,31100.0,49.3781,49.5231,49.362,49.5231,31100.0
2013-06-12 12:25:00,61.46,61.48,61.37,61.37,12800.0,49.5151,49.5312,49.4426,49.4426,12800.0
2013-06-12 12:30:00,61.36,61.36,61.3,61.35,17200.0,49.4345,49.4345,49.3862,49.4264,17200.0
2013-06-12 12:35:00,61.35,61.4,61.32,61.32,13900.0,49.4264,49.4667,49.4023,49.4023,13900.0
2013-06-12 12:40:00,61.34,61.41,61.22,61.41,15800.0,49.4184,49.4748,49.3217,49.4748,15800.0
2013-06-12 12:45:00,61.4,61.42,61.34,61.4,8400.0,49.4667,49.4828,49.4184,49.4667,8400.0
2013-06-12 12:50:00,61.42,61.45,61.39,61.45,8700.0,49.4828,49.507,49.4587,49.507,8700.0
2013-06-12 12:55:00,61.45,61.46,61.4,61.44,11300.0,49.507,49.5151,49.4667,49.499,11300.0
2013-06-12 13:00:00,61.45,61.48,61.39,61.44,11700.0,49.507,49.5312,49.4587,49.499,11700.0
2013-06-12 13:05:00,61.46,61.56,61.42,61.54,17400.0,49.5151,49.5956,49.4828,49.5795,17400.0
2013-06-12 13:10:00,61.53,61.57,61.5,61.54,24000.0,49.5715,49.6037,49.5473,49.5795,24000.0
2013-06-12 13:15:00,61.54,61.61,61.53,61.6,25000.0,49.5795,49.6359,49.5715,49.6279,25000.0
2013-06-12 13:20:00,61.6,61.64,61.59,61.6,43700.0,49.6279,49.6601,49.6198,49.6279,43700.0
2013-06-12 13:25:00,61.57,61.62,61.55,61.62,16300.0,49.6037,49.644,49.5876,49.644,16300.0
2013-06-12 13:30:00,61.61,61.64,61.56,61.56,13600.0,49.6359,49.6601,49.5956,49.5956,13600.0
2013-06-12 13:35:00,61.56,61.59,61.46,61.47,14700.0,49.5956,49.6198,49.5151,49.5231,14700.0
2013-06-12 13:40:00,61.45,61.49,61.39,61.46,26900.0,49.507,49.5392,49.4587,49.5151,26900.0
2013-06-12 13:45:00,61.48,61.51,61.41,61.43,36700.0,49.5312,49.5553,49.4748,49.4909,36700.0
2013-06-12 13:50:00,61.44,61.57,61.4,61.57,29100.0,49.499,49.6037,49.4667,49.6037,29100.0
2013-06-12 13:55:00,61.55,61.59,61.51,61.54,12600.0,49.5876,49.6198,49.5553,49.5795,12600.0
2013-06-12 14:00:00,61.55,61.56,61.42,61.45,9800.0,49.5876,49.5956,49.4828,49.507,9800.0
2013-06-12 14:05:00,61.45,61.45,61.37,61.39,13400.0,49.507,49.507,49.4426,49.4587,13400.0
2013-06-12 14:10:00,61.39,61.41,61.26,61.29,30300.0,49.4587,49.4748,49.3539,49.3781,30300.0
2013-06-12 14:15:00,61.3,61.3,61.21,61.23,21300.0,49.3862,49.3862,49.3137,49.3298,21300.0
2013-06-12 14:20:00,61.23,61.34,61.21,61.26,14500.0,49.3298,49.4184,49.3137,49.3539,14500.0
2013-06-12 14:25:00,61.26,61.27,61.2,61.25,15700.0,49.3539,49.362,49.3056,49.3459,15700.0
2013-06-12 14:30:00,61.24,61.25,61.12,61.15,27700.0,49.3378,49.3459,49.2411,49.2653,27700.0
2013-06-12 14:35:00,61.15,61.18,61.14,61.18,14500.0,49.2653,49.2895,49.2573,49.2895,14500.0
2013-06-12 14:40:00,61.18,61.31,61.18,61.26,21500.0,49.2895,49.3942,49.2895,49.3539,21500.0
2013-06-12 14:45:00,61.24,61.27,61.21,61.21,20300.0,49.3378,49.362,49.3137,49.3137,20300.0
2013-06-12 14:50:00,61.21,61.31,61.21,61.29,40200.0,49.3137,49.3942,49.3137,49.3781,40200.0
2013-06-12 14:55:00,61.29,61.34,61.25,61.31,13200.0,49.3781,49.4184,49.3459,49.3942,13200.0
2013-06-12 15:00:00,61.32,61.33,61.22,61.25,30100.0,49.4023,49.4103,49.3217,49.3459,30100.0
2013-06-12 15:05:00,61.26,61.33,61.24,61.3,34900.0,49.3539,49.4103,49.3378,49.3862,34900.0
2013-06-12 15:10:00,61.31,61.36,61.27,61.32,35100.0,49.3942,49.4345,49.362,49.4023,35100.0
2013-06-12 15:15:00,61.32,61.32,61.25,61.26,19700.0,49.4023,49.4023,49.3459,49.3539,19700.0
2013-06-12 15:20:00,61.27,61.36,61.25,61.33,51200.0,49.362,49.4345,49.3459,49.4103,51200.0
2013-06-12 15:25:00,61.32,61.37,61.3,61.37,16200.0,49.4023,49.4426,49.3862,49.4426,16200.0
2013-06-12 15:30:00,61.36,61.37,61.29,61.29,31100.0,49.4345,49.4426,49.3781,49.3781,31100.0
2013-06-12 15:35:00,61.29,61.36,61.28,61.3,29000.0,49.3781,49.4345,49.3701,49.3862,29000.0
2013-06-12 15:40:00,61.3,61.34,61.26,61.3,28100.0,49.3862,49.4184,49.3539,49.3862,28100.0
2013-06-12 15:45:00,61.29,61.4,61.28,61.39,59400.0,49.3781,49.4667,49.3701,49.4587,59400.0
2013-06-12 15:50:00,61.39,61.43,61.38,61.4,88400.0,49.4587,49.4909,49.4506,49.4667,88400.0
2013-06-12 15:55:00,61.4,61.45,61.37,61.38,115600.0,49.4667,49.507,49.4426,49.4506,115600.0
2013-06-13 09:30:00,61.43,61.44,61.25,61.25,38700.0,49.4909,49.499,49.3459,49.3459,38700.0
2013-06-13 09:35:00,61.27,61.38,61.16,61.34,14800.0,49.362,49.4506,49.2734,49.4184,14800.0
2013-06-13 09:40:00,61.33,61.5,61.33,61.49,38900.0,49.4103,49.5473,49.4103,49.5392,38900.0
2013-06-13 09:45:00,61.48,61.52,61.29,61.34,19100.0,49.5312,49.5634,49.3781,49.4184,19100.0
2013-06-13 09:50:00,61.32,61.37,61.2,61.36,29400.0,49.4023,49.4426,49.3056,49.4345,29400.0
2013-06-13 09:55:00,61.34,61.5,61.33,61.48,24400.0,49.4184,49.5473,49.4103,49.5312,24400.0
2013-06-13 10:00:00,61.47,61.73,61.46,61.73,29600.0,49.5231,49.7326,49.5151,49.7326,29600.0
2013-06-13 10:05:00,61.74,61.76,61.59,61.61,22500.0,49.7406,49.7568,49.6198,49.6359,22500.0
2013-06-13 10:10:00,61.61,61.61,61.51,61.56,24600.0,49.6359,49.6359,49.5553,49.5956,24600.0
2013-06-13 10:15:00,61.55,61.66,61.53,61.66,72300.0,49.5876,49.6762,49.5715,49.6762,72300.0
2013-06-13 10:20:00,61.65,61.69,61.56,61.56,37300.0,49.6681,49.7004,49.5956,49.5956,37300.0
2013-06-13 10:25:00,61.57,61.62,61.52,61.53,21500.0,49.6037,49.644,49.5634,49.5715,21500.0
2013-06-13 10:30:00,61.54,61.71,61.54,61.67,19700.0,49.5795,49.7165,49.5795,49.6843,19700.0
2013-06-13 10:35:00,61.68,61.68,61.58,61.58,30900.0,49.6923,49.6923,49.6117,49.6117,30900.0
2013-06-13 10:40:00,61.58,61.6,61.51,61.51,25200.0,49.6117,49.6279,49.5553,49.5553,25200.0
2013-06-13 10:45:00,61.5,61.57,61.48,61.5,26400.0,49.5473,49.6037,49.5312,49.5473,26400.0
2013-06-13 10:50:00,61.5,61.59,61.49,61.49,23300.0,49.5473,49.6198,49.5392,49.5392,23300.0
2013-06-13 10:55:00,61.5,61.5,61.35,61.37,18600.0,49.5473,49.5473,49.4264,49.4426,18600.0
2013-06-13 11:00:00,61.37,61.45,61.36,61.39,22600.0,49.4426,49.507,49.4345,49.4587,22600.0
2013-06-13 11:05:00,61.38,61.47,61.31,61.45,24000.0,49.4506,49.5231,49.3942,49.507,24000.0
2013-06-13 11:10:00,61.46,61.54,61.42,61.52,28600.0,49.5151,49.5795,49.4828,49.5634,28600.0
2013-06-13 11:15:00,61.52,61.54,61.48,61.53,19000.0,49.5634,49.5795,49.5312,49.5715,19000.0
2013-06-13 11:20:00,61.53,61.54,61.5,61.54,16900.0,49.5715,49.5795,49.5473,49.5795,16900.0
2013-06-13 11:25:00,61.53,61.59,61.52,61.53,20300.0,49.5715,49.6198,49.5634,49.5715,20300.0
2013-06-13 11:30:00,61.53,61.56,61.45,61.48,10700.0,49.5715,49.5956,49.507,49.5312,10700.0
2013-06-13 11:35:00,61.47,61.58,61.44,61.57,21400.0,49.5231,49.6117,49.499,49.6037,21400.0
2013-06-13 11:40:00,61.58,61.64,61.55,61.64,16600.0,49.6117,49.6601,49.5876,49.6601,16600.0
2013-06-13 11:45:00,61.63,61.65,61.56,61.56,15600.0,49.652,49.6681,49.5956,49.5956,15600.0
2013-06-13 11:50:00,61.56,61.59,61.53,61.54,15600.0,49.5956,49.6198,49.5715,49.5795,15600.0
2013-06-13 11:55:00,61.55,61.55,61.46,61.5,21200.0,49.5876,49.5876,49.5151,49.5473,21200.0
2013-06-13 12:00:00,61.5,61.53,61.46,61.52,10300.0,49.5473,49.5715,49.5151,49.5634,10300.0
2013-06-13 12:05:00,61.52,61.53,61.49,61.5,10800.0,49.5634,49.5715,49.5392,49.5473,10800.0
2013-06-13 12:10:00,61.49,61.5,61.42,61.44,12900.0,49.5392,49.5473,49.4828,49.499,12900.0
2013-06-13 12:15:00,61.43,61.45,61.41,61.42,8200.0,49.4909,49.507,49.4748,49.4828,8200.0
2013-06-13 12:20:00,61.43,61.44,61.39,61.43,9700.0,49.4909,49.499,49.4587,49.4909,9700.0
2013-06-13 12:25:00,61.43,61.5,61.43,61.47,19200.0,49.4909,49.5473,49.4909,49.5231,19200.0
2013-06-13 12:30:00,61.48,61.51,61.46,61.49,8500.0,49.5312,49.5553,49.5151,49.5392,8500.0
2013-06-13 12:35:00,61.5,61.64,61.5,61.61,12500.0,49.5473,49.6601,49.5473,49.6359,12500.0
2013-06-13 12:40:00,61.63,61.72,61.62,61.72,11000.0,49.652,49.7245,49.644,49.7245,11000.0
2013-06-13 12:45:00,61.72,61.76,61.71,61.75,13100.0,49.7245,49.7568,49.7165,49.7487,13100.0
2013-06-13 12:50:00,61.75,61.82,61.74,61.8,18900.0,49.7487,49.8051,49.7406,49.789,18900.0
2013-06-13 12:55:00,61.8,61.94,61.8,61.89,38400.0,49.789,49.9018,49.789,49.8615,38400.0
2013-06-13 13:00:00,61.89,61.89,61.84,61.84,23700.0,49.8615,49.8615,49.8212,49.8212,23700.0
2013-06-13 13:05:00,61.84,61.9,61.82,61.86,44800.0,49.8212,49.8696,49.8051,49.8373,44800.0
2013-06-13 13:10:00,61.87,61.93,61.85,61.92,29600.0,49.8454,49.8937,49.8293,49.8857,29600.0
2013-06-13 13:15:00,61.9,61.93,61.86,61.91,14100.0,49.8696,49.8937,49.8373,49.8776,14100.0
2013-06-13 13:20:00,61.9,61.9,61.83,61.84,19400.0,49.8696,49.8696,49.8132,49.8212,19400.0
2013-06-13 13:25:00,61.84,61.85,61.78,61.8,15600.0,49.8212,49.8293,49.7729,49.789,15600.0
2013-06-13 13:30:00,61.81,61.88,61.79,61.86,18900.0,49.797,49.8534,49.7809,49.8373,18900.0
2013-06-13 13:35:00,61.85,61.87,61.8,61.8,23600.0,49.8293,49.8454,49.789,49.789,23600.0
2013-06-13 13:40:00,61.8,61.85,61.79,61.84,15600.0,49.789,49.8293,49.7809,49.8212,15600.0
2013-06-13 13:45:00,61.84,61.87,61.8,61.86,16200.0,49.8212,49.8454,49.789,49.8373,16200.0
2013-06-13 13:50:00,61.87,61.93,61.87,61.92,9500.0,49.8454,49.8937,49.8454,49.8857,9500.0
2013-06-13 13:55:00,61.92,61.98,61.91,61.98,27600.0,49.8857,49.934,49.8776,49.934,27600.0
2013-06-13 14:00:00,61.98,62.05,61.98,62.03,26800.0,49.934,49.9904,49.934,49.9743,26800.0
2013-06-13 14:05:00,62.04,62.09,62.03,62.03,7400.0,49.9823,50.0226,49.9743,49.9743,7400.0
2013-06-13 14:10:00,62.01,62.05,61.98,62.04,13800.0,49.9582,49.9904,49.934,49.9823,13800.0
2013-06-13 14:15:00,62.04,62.06,62.02,62.05,17900.0,49.9823,49.9985,49.9662,49.9904,17900.0
2013-06-13 14:20:00,62.05,62.09,62.04,62.08,34800.0,49.9904,50.0226,49.9823,50.0146,34800.0
2013-06-13 14:25:00,62.08,62.11,62.03,62.05,26900.0,50.0146,50.0387,49.9743,49.9904,26900.0
2013-06-13 14:30:00,62.06,62.1,62.05,62.08,19700.0,49.9985,50.0307,49.9904,50.0146,19700.0
2013-06-13 14:35:00,62.09,62.1,62.04,62.1,20000.0,50.0226,50.0307,49.9823,50.0307,20000.0
2013-06-13 14:40:00,62.1,62.1,62.07,62.09,16300.0,50.0307,50.0307,50.0065,50.0226,16300.0
2013-06-13 14:45:00,62.1,62.1,62.04,62.04,14600.0,50.0307,50.0307,49.9823,49.9823,14600.0
2013-06-13 14:50:00,62.04,62.11,62.02,62.07,14000.0,49.9823,50.0387,49.9662,50.0065,14000.0
2013-06-13 14:55:00,62.06,62.11,62.05,62.1,18900.0,49.9985,50.0387,49.9904,50.0307,18900.0
2013-06-13 15:00:00,62.1,62.18,62.1,62.15,17900.0,50.0307,50.0951,50.0307,50.071,17900.0
2013-06-13 15:05:00,62.16,62.23,62.12,62.19,21000.0,50.079,50.1354,50.0468,50.1032,21000.0
2013-06-13 15:10:00,62.2,62.22,62.17,62.18,37000.0,50.1112,50.1274,50.0871,50.0951,37000.0
2013-06-13 15:15:00,62.18,62.24,62.15,62.16,38200.0,50.0951,50.1435,50.071,50.079,38200.0
2013-06-13 15:20:00,62.15,62.16,62.12,62.16,21800.0,50.071,50.079,50.0468,50.079,21800.0
2013-06-13 15:25:00,62.16,62.23,62.14,62.21,35300.0,50.079,50.1354,50.0629,50.1193,35300.0
2013-06-13 15:30:00,62.21,62.22,62.17,62.19,24200.0,50.1193,50.1274,50.0871,50.1032,24200.0
2013-06-13 15:35:00,62.2,62.29,62.16,62.25,42800.0,50.1112,50.1838,50.079,50.1515,42800.0
2013-06-13 15:40:00,62.26,62.4,62.25,62.39,52200.0,50.1596,50.2724,50.1515,50.2643,52200.0
2013-06-13 15:45:00,62.38,62.5,62.35,62.46,54500.0,50.2563,50.3529,50.2321,50.3207,54500.0
2013-06-13 15:50:00,62.45,62.47,62.34,62.36,120200.0,50.3127,50.3288,50.224,50.2401,120200.0
2013-06-13 15:55:00,62.36,62.42,62.32,62.37,202600.0,50.2401,50.2885,50.2079,50.2482,202600.0
2013-06-14 09:30:00,62.2,62.22,61.89,62.0,70300.0,50.1112,50.1274,49.8615,49.9501,70300.0
2013-06-14 09:35:00,61.97,61.97,61.85,61.9,37100.0,49.9259,49.9259,49.8293,49.8696,37100.0
2013-06-14 09:40:00,61.89,62.0,61.85,61.9,40300.0,49.8615,49.9501,49.8293,49.8696,40300.0
2013-06-14 09:45:00,61.91,61.96,61.88,61.92,31500.0,49.8776,49.9179,49.8534,49.8857,31500.0
2013-06-14 09:50:00,61.91,61.92,61.84,61.88,43500.0,49.8776,49.8857,49.8212,49.8534,43500.0
2013-06-14 09:55:00,61.88,61.92,61.8,61.89,15500.0,49.8534,49.8857,49.789,49.8615,15500.0
2013-06-14 10:00:00,61.89,61.96,61.84,61.89,30500.0,49.8615,49.9179,49.8212,49.8615,30500.0
2013-06-14 10:05:00,61.91,61.92,61.84,61.84,52200.0,49.8776,49.8857,49.8212,49.8212,52200.0
2013-06-14 10:10:00,61.84,61.84,61.72,61.76,41700.0,49.8212,49.8212,49.7245,49.7568,41700.0
2013-06-14 10:15:00,61.77,61.81,61.65,61.75,35200.0,49.7648,49.797,49.6681,49.7487,35200.0
2013-06-14 10:20:00,61.74,61.76,61.6,61.6,38700.0,49.7406,49.7568,49.6279,49.6279,38700.0
2013-06-14 10:25:00,61.6,61.6,61.35,61.35,113600.0,49.6279,49.6279,49.4264,49.4264,113600.0
2013-06-14 10:30:00,61.34,61.53,61.33,61.49,41000.0,49.4184,49.5715,49.4103,49.5392,41000.0
2013-06-14 10:35:00,61.5,61.53,61.34,61.43,63800.0,49.5473,49.5715,49.4184,49.4909,63800.0
2013-06-14 10:40:00,61.43,61.49,61.4,61.49,14100.0,49.4909,49.5392,49.4667,49.5392,14100.0
2013-06-14 10:45:00,61.49,61.52,61.29,61.3,24500.0,49.5392,49.5634,49.3781,49.3862,24500.0
2013-06-14 10:50:00,61.3,61.31,61.23,61.25,42400.0,49.3862,49.3942,49.3298,49.3459,42400.0
2013-06-14 10:55:00,61.25,61.26,61.2,61.25,54800.0,49.3459,49.3539,49.3056,49.3459,54800.0
2013-06-14 11:00:00,61.25,61.33,61.2,61.33,39300.0,49.3459,49.4103,49.3056,49.4103,39300.0
2013-06-14 11:05:00,61.34,61.35,61.31,61.32,23000.0,49.4184,49.4264,49.3942,49.4023,23000.0
2013-06-14 11:10:00,61.32,61.41,61.32,61.35,15200.0,49.4023,49.4748,49.4023,49.4264,15200.0
2013-06-14 11:15:00,61.34,61.34,61.29,61.3,23200.0,49.4184,49.4184,49.3781,49.3862,23200.0
2013-06-14 11:20:00,61.29,61.39,61.28,61.39,43800.0,49.3781,49.4587,49.3701,49.4587,43800.0
2013-06-14 11:25:00,61.39,61.4,61.3,61.31,94600.0,49.4587,49.4667,49.3862,49.3942,94600.0
2013-06-14 11:30:00,61.32,61.32,61.23,61.28,53500.0,49.4023,49.4023,49.3298,49.3701,53500.0
2013-06-14 11:35:00,61.28,61.31,61.24,61.24,28600.0,49.3701,49.3942,49.3378,49.3378,28600.0
2013-06-14 11:40:00,61.25,61.27,61.19,61.2,33500.0,49.3459,49.362,49.2975,49.3056,33500.0
2013-06-14 11:45:00,61.2,61.21,61.09,61.11,22600.0,49.3056,49.3137,49.217,49.2331,22600.0
2013-06-14 11:50:00,61.12,61.19,61.1,61.16,16500.0,49.2411,49.2975,49.225,49.2734,16500.0
2013-06-14 11:55:00,61.17,61.26,61.17,61.19,29400.0,49.2814,49.3539,49.2814,49.2975,29400.0
2013-06-14 12:00:00,61.19,61.23,61.15,61.23,21900.0,49.2975,49.3298,49.2653,49.3298,21900.0
2013-06-14 12:05:00,61.23,61.25,61.16,61.21,14600.0,49.3298,49.3459,49.2734,49.3137,14600.0
2013-06-14 12:10:00,61.21,61.25,61.21,61.21,16400.0,49.3137,49.3459,49.3137,49.3137,16400.0
2013-06-14 12:15:00,61.2,61.2,61.16,61.18,10900.0,49.3056,49.3056,49.2734,49.2895,10900.0
2013-06-14 12:20:00,61.18,61.2,61.14,61.17,16400.0,49.2895,49.3056,49.2573,49.2814,16400.0
2013-06-14 12:25:00,61.18,61.18,61.11,61.14,16700.0,49.2895,49.2895,49.2331,49.2573,16700.0
2013-06-14 12:30:00,61.14,61.16,61.09,61.09,16100.0,49.2573,49.2734,49.217,49.217,16100.0
2013-06-14 12:35:00,61.09,61.12,61.08,61.1,25000.0,49.217,49.2411,49.2089,49.225,25000.0
2013-06-14 12:40:00,61.1,61.12,61.05,61.05,32900.0,49.225,49.2411,49.1848,49.1848,32900.0
2013-06-14 12:45:00,61.06,61.1,61.06,61.09,12600.0,49.1928,49.225,49.1928,49.217,12600.0
2013-06-14 12:50:00,61.08,61.09,60.94,60.94,24000.0,49.2089,49.217,49.0961,49.0961,24000.0
2013-06-14 12:55:00,60.94,60.96,60.87,60.9,22900.0,49.0961,49.1122,49.0397,49.0639,22900.0
2013-06-14 13:00:00,60.9,60.91,60.74,60.81,49400.0,49.0639,49.072,48.935,48.9914,49400.0
2013-06-14 13:05:00,60.82,60.89,60.82,60.88,23500.0,48.9995,49.0558,48.9995,49.0478,23500.0
2013-06-14 13:10:00,60.87,60.9,60.83,60.9,13800.0,49.0397,49.0639,49.0075,49.0639,13800.0
2013-06-14 13:15:00,60.89,60.89,60.82,60.82,21800.0,49.0558,49.0558,48.9995,48.9995,21800.0
2013-06-14 13:20:00,60.82,60.83,60.71,60.72,13700.0,48.9995,49.0075,48.9108,48.9189,13700.0
2013-06-14 13:25:00,60.71,60.72,60.65,60.67,15000.0,48.9108,48.9189,48.8625,48.8786,15000.0
2013-06-14 13:30:00,60.68,60.79,60.67,60.77,36900.0,48.8867,48.9753,48.8786,48.9592,36900.0
2013-06-14 13:35:00,60.78,60.79,60.66,60.7,17000.0,48.9672,48.9753,48.8705,48.9028,17000.0
2013-06-14 13:40:00,60.71,60.79,60.71,60.79,9700.0,48.9108,48.9753,48.9108,48.9753,9700.0
2013-06-14 13:45:00,60.79,60.84,60.79,60.83,10900.0,48.9753,49.0156,48.9753,49.0075,10900.0
2013-06-14 13:50:00,60.82,60.82,60.71,60.71,17000.0,48.9995,48.9995,48.9108,48.9108,17000.0
2013-06-14 13:55:00,60.71,60.73,60.69,60.72,9300.0,48.9108,48.9269,48.8947,48.9189,9300.0
2013-06-14 14:00:00,60.73,60.74,60.62,60.63,13900.0,48.9269,48.935,48.8383,48.8464,13900.0
2013-06-14 14:05:00,60.63,60.73,60.61,60.73,16200.0,48.8464,48.9269,48.8303,48.9269,16200.0
2013-06-14 14:10:00,60.74,60.74,60.65,60.65,31000.0,48.935,48.935,48.8625,48.8625,31000.0
2013-06-14 14:15:00,60.65,60.66,60.58,60.65,36000.0,48.8625,48.8705,48.8061,48.8625,36000.0
2013-06-14 14:20:00,60.65,60.76,60.64,60.74,30700.0,48.8625,48.9511,48.8544,48.935,30700.0
2013-06-14 14:25:00,60.73,60.85,60.73,60.84,47000.0,48.9269,49.0236,48.9269,49.0156,47000.0
2013-06-14 14:30:00,60.84,60.85,60.78,60.78,15400.0,49.0156,49.0236,48.9672,48.9672,15400.0
2013-06-14 14:35:00,60.79,60.87,60.77,60.87,16300.0,48.9753,49.0397,48.9592,49.0397,16300.0
2013-06-14 14:40:00,60.86,60.89,60.84,60.84,14300.0,49.0317,49.0558,49.0156,49.0156,14300.0
2013-06-14 14:45:00,60.85,60.88,60.84,60.86,18700.0,49.0236,49.0478,49.0156,49.0317,18700.0
2013-06-14 14:50:00,60.86,60.88,60.82,60.86,45200.0,49.0317,49.0478,48.9995,49.0317,45200.0
2013-06-14 14:55:00,60.85,60.87,60.82,60.85,58000.0,49.0236,49.0397,48.9995,49.0236,58000.0
2013-06-14 15:00:00,60.85,60.98,60.82,60.91,39300.0,49.0236,49.1284,48.9995,49.072,39300.0
2013-06-14 15:05:00,60.92,61.0,60.92,60.95,20400.0,49.08,49.1445,49.08,49.1042,20400.0
2013-06-14 15:10:00,60.94,60.97,60.87,60.9,37300.0,49.0961,49.1203,49.0397,49.0639,37300.0
2013-06-14 15:15:00,60.91,61.0,60.91,60.99,35600.0,49.072,49.1445,49.072,49.1364,35600.0
2013-06-14 15:20:00,60.99,61.0,60.89,60.95,31500.0,49.1364,49.1445,49.0558,49.1042,31500.0
2013-06-14 15:25:00,60.96,61.01,60.88,60.88,46600.0,49.1122,49.1525,49.0478,49.0478,46600.0
2013-06-14 15:30:00,60.89,60.96,60.85,60.85,46600.0,49.0558,49.1122,49.0236,49.0236,46600.0
2013-06-14 15:35:00,60.85,60.94,60.84,60.94,78200.0,49.0236,49.0961,49.0156,49.0961,78200.0
2013-06-14 15:40:00,60.94,60.98,60.87,60.87,93100.0,49.0961,49.1284,49.0397,49.0397,93100.0
2013-06-14 15:45:00,60.88,60.92,60.84,60.88,113300.0,49.0478,49.08,49.0156,49.0478,113300.0
2013-06-14 15:50:00,60.89,60.91,60.81,60.86,116300.0,49.0558,49.072,48.9914,49.0317,116300.0
2013-06-14 15:55:00,60.86,61.01,60.84,61.0,475200.0,49.0317,49.1525,49.0156,49.1445,475200.0
2013-06-17 09:30:00,61.42,61.76,61.4,61.64,171500.0,49.4828,49.7568,49.4667,49.6601,171500.0
2013-06-17 09:35:00,61.64,61.73,61.55,61.65,37400.0,49.6601,49.7326,49.5876,49.6681,37400.0
2013-06-17 09:40:00,61.67,61.68,61.39,61.42,56100.0,49.6843,49.6923,49.4587,49.4828,56100.0
2013-06-17 09:45:00,61.42,61.55,61.4,61.51,36100.0,49.4828,49.5876,49.4667,49.5553,36100.0
2013-06-17 09:50:00,61.54,61.62,61.43,61.43,28700.0,49.5795,49.644,49.4909,49.4909,28700.0
2013-06-17 09:55:00,61.44,61.45,61.24,61.27,43600.0,49.499,49.507,49.3378,49.362,43600.0
2013-06-17 10:00:00,61.27,61.33,61.07,61.14,176400.0,49.362,49.4103,49.2009,49.2573,176400.0
2013-06-17 10:05:00,61.13,61.27,61.12,61.23,22200.0,49.2492,49.362,49.2411,49.3298,22200.0
2013-06-17 10:10:00,61.23,61.24,61.13,61.16,37200.0,49.3298,49.3378,49.2492,49.2734,37200.0
2013-06-17 10:15:00,61.15,61.2,60.94,60.96,46600.0,49.2653,49.3056,49.0961,49.1122,46600.0
2013-06-17 10:20:00,60.97,61.02,60.87,60.89,47200.0,49.1203,49.1606,49.0397,49.0558,47200.0
2013-06-17 10:25:00,60.9,61.14,60.88,61.14,75700.0,49.0639,49.2573,49.0478,49.2573,75700.0
2013-06-17 10:30:00,61.14,61.29,61.14,61.29,16600.0,49.2573,49.3781,49.2573,49.3781,16600.0
2013-06-17 10:35:00,61.29,61.3,61.18,61.19,27400.0,49.3781,49.3862,49.2895,49.2975,27400.0
2013-06-17 10:40:00,61.19,61.32,61.18,61.28,16700.0,49.2975,49.4023,49.2895,49.3701,16700.0
2013-06-17 10:45:00,61.27,61.29,61.19,61.21,13100.0,49.362,49.3781,49.2975,49.3137,13100.0
2013-06-17 10:50:00,61.21,61.29,61.21,61.27,15900.0,49.3137,49.3781,49.3137,49.362,15900.0
2013-06-17 10:55:00,61.27,61.41,61.27,61.37,21100.0,49.362,49.4748,49.362,49.4426,21100.0
2013-06-17 11:00:00,61.38,61.38,61.35,61.37,10100.0,49.4506,49.4506,49.4264,49.4426,10100.0
2013-06-17 11:05:00,61.36,61.4,61.35,61.4,11100.0,49.4345,49.4667,49.4264,49.4667,11100.0
2013-06-17 11:10:00,61.42,61.59,61.42,61.59,22100.0,49.4828,49.6198,49.4828,49.6198,22100.0
2013-06-17 11:15:00,61.6,61.6,61.51,61.51,17500.0,49.6279,49.6279,49.5553,49.5553,17500.0
2013-06-17 11:20:00,61.51,61.61,61.51,61.61,14100.0,49.5553,49.6359,49.5553,49.6359,14100.0
2013-06-17 11:25:00,61.6,61.61,61.51,61.52,21300.0,49.6279,49.6359,49.5553,49.5634,21300.0
2013-06-17 11:30:00,61.52,61.55,61.5,61.54,13200.0,49.5634,49.5876,49.5473,49.5795,13200.0
2013-06-17 11:35:00,61.55,61.57,61.51,61.51,20300.0,49.5876,49.6037,49.5553,49.5553,20300.0
2013-06-17 11:40:00,61.51,61.57,61.5,61.52,25100.0,49.5553,49.6037,49.5473,49.5634,25100.0
2013-06-17 11:45:00,61.53,61.55,61.49,61.52,15800.0,49.5715,49.5876,49.5392,49.5634,15800.0
2013-06-17 11:50:00,61.51,61.57,61.46,61.5,20700.0,49.5553,49.6037,49.5151,49.5473,20700.0
2013-06-17 11:55:00,61.5,61.55,61.48,61.55,28000.0,49.5473,49.5876,49.5312,49.5876,28000.0
2013-06-17 12:00:00,61.55,61.55,61.48,61.53,67600.0,49.5876,49.5876,49.5312,49.5715,67600.0
2013-06-17 12:05:00,61.53,61.63,61.5,61.6,54000.0,49.5715,49.652,49.5473,49.6279,54000.0
2013-06-17 12:10:00,61.6,61.61,61.49,61.54,46100.0,49.6279,49.6359,49.5392,49.5795,46100.0
2013-06-17 12:15:00,61.53,61.55,61.49,61.5,38300.0,49.5715,49.5876,49.5392,49.5473,38300.0
2013-06-17 12:20:00,61.51,61.63,61.51,61.6,19700.0,49.5553,49.652,49.5553,49.6279,19700.0
2013-06-17 12:25:00,61.6,61.61,61.51,61.53,11300.0,49.6279,49.6359,49.5553,49.5715,11300.0
2013-06-17 12:30:00,61.54,61.62,61.54,61.57,21300.0,49.5795,49.644,49.5795,49.6037,21300.0
2013-06-17 12:35:00,61.56,61.6,61.52,61.55,31800.0,49.5956,49.6279,49.5634,49.5876,31800.0
2013-06-17 12:40:00,61.54,61.59,61.5,61.57,20000.0,49.5795,49.6198,49.5473,49.6037,20000.0
2013-06-17 12:45:00,61.58,61.6,61.52,61.57,137900.0,49.6117,49.6279,49.5634,49.6037,137900.0
2013-06-17 12:50:00,61.57,61.64,61.55,61.63,35500.0,49.6037,49.6601,49.5876,49.652,35500.0
2013-06-17 12:55:00,61.64,61.7,61.63,61.7,62000.0,49.6601,49.7084,49.652,49.7084,62000.0
2013-06-17 13:00:00,61.7,61.78,61.69,61.72,47500.0,49.7084,49.7729,49.7004,49.7245,47500.0
2013-06-17 13:05:00,61.71,61.76,61.69,61.74,25900.0,49.7165,49.7568,49.7004,49.7406,25900.0
2013-06-17 13:10:00,61.74,61.75,61.74,61.75,14900.0,49.7406,49.7487,49.7406,49.7487,14900.0
2013-06-17 13:15:00,61.75,61.76,61.69,61.74,157200.0,49.7487,49.7568,49.7004,49.7406,157200.0
2013-06-17 13:20:00,61.73,61.86,61.71,61.85,32700.0,49.7326,49.8373,49.7165,49.8293,32700.0
2013-06-17 13:25:00,61.83,61.86,61.8,61.82,27800.0,49.8132,49.8373,49.789,49.8051,27800.0
2013-06-17 13:30:00,61.82,61.95,61.82,61.92,58700.0,49.8051,49.9098,49.8051,49.8857,58700.0
2013-06-17 13:35:00,61.9,61.92,61.85,61.88,18800.0,49.8696,49.8857,49.8293,49.8534,18800.0
2013-06-17 13:40:00,61.87,61.92,61.83,61.9,30500.0,49.8454,49.8857,49.8132,49.8696,30500.0
2013-06-17 13:45:00,61.89,61.9,61.87,61.89,14900.0,49.8615,49.8696,49.8454,49.8615,14900.0
2013-06-17 13:50:00,61.9,61.92,61.88,61.92,30000.0,49.8696,49.8857,49.8534,49.8857,30000.0
2013-06-17 13:55:00,61.92,61.96,61.9,61.95,36300.0,49.8857,49.9179,49.8696,49.9098,36300.0
2013-06-17 14:00:00,61.95,61.96,61.89,61.94,54000.0,49.9098,49.9179,49.8615,49.9018,54000.0
2013-06-17 14:05:00,61.95,61.96,61.85,61.9,78400.0,49.9098,49.9179,49.8293,49.8696,78400.0
2013-06-17 14:10:00,61.9,61.94,61.86,61.89,62500.0,49.8696,49.9018,49.8373,49.8615,62500.0
2013-06-17 14:15:00,61.89,61.93,61.83,61.88,72500.0,49.8615,49.8937,49.8132,49.8534,72500.0
2013-06-17 14:20:00,61.88,61.94,61.75,61.76,45200.0,49.8534,49.9018,49.7487,49.7568,45200.0
2013-06-17 14:25:00,61.75,61.78,61.6,61.68,104000.0,49.7487,49.7729,49.6279,49.6923,104000.0
2013-06-17 14:30:00,61.66,61.74,61.59,61.68,29400.0,49.6762,49.7406,49.6198,49.6923,29400.0
2013-06-17 14:35:00,61.69,61.69,61.55,61.55,18000.0,49.7004,49.7004,49.5876,49.5876,18000.0
2013-06-17 14:40:00,61.56,61.66,61.52,61.57,33700.0,49.5956,49.6762,49.5634,49.6037,33700.0
2013-06-17 14:45:00,61.56,61.58,61.46,61.46,50700.0,49.5956,49.6117,49.5151,49.5151,50700.0
2013-06-17 14:50:00,61.46,61.49,61.38,61.47,31600.0,49.5151,49.5392,49.4506,49.5231,31600.0
2013-06-17 14:55:00,61.48,61.5,61.42,61.48,50500.0,49.5312,49.5473,49.4828,49.5312,50500.0
2013-06-17 15:00:00,61.48,61.68,61.48,61.68,48800.0,49.5312,49.6923,49.5312,49.6923,48800.0
2013-06-17 15:05:00,61.69,61.75,61.57,61.66,34900.0,49.7004,49.7487,49.6037,49.6762,34900.0
2013-06-17 15:10:00,61.66,61.69,61.61,61.65,72700.0,49.6762,49.7004,49.6359,49.6681,72700.0
2013-06-17 15:15:00,61.65,61.74,61.64,61.7,52900.0,49.6681,49.7406,49.6601,49.7084,52900.0
2013-06-17 15:20:00,61.69,61.72,61.63,61.72,50200.0,49.7004,49.7245,49.652,49.7245,50200.0
2013-06-17 15:25:00,61.71,61.81,61.7,61.76,42900.0,49.7165,49.797,49.7084,49.7568,42900.0
2013-06-17 15:30:00,61.76,61.87,61.74,61.84,42900.0,49.7568,49.8454,49.7406,49.8212,42900.0
2013-06-17 15:35:00,61.84,62.0,61.82,61.98,81300.0,49.8212,49.9501,49.8051,49.934,81300.0
2013-06-17 15:40:00,61.99,62.04,61.97,61.98,68300.0,49.9421,49.9823,49.9259,49.934,68300.0
2013-06-17 15:45:00,61.96,62.0,61.92,61.95,100700.0,49.9179,49.9501,49.8857,49.9098,100700.0
2013-06-17 15:50:00,61.94,61.97,61.86,61.89,81200.0,49.9018,49.9259,49.8373,49.8615,81200.0
2013-06-17 15:55:00,61.88,62.01,61.85,62.01,236600.0,49.8534,49.9582,49.8293,49.9582,236600.0
2013-06-18 09:30:00,61.93,62.05,61.79,61.99,72300.0,49.8937,49.9904,49.7809,49.9421,72300.0
2013-06-18 09:35:00,61.98,62.13,61.9,62.1,33900.0,49.934,50.0549,49.8696,50.0307,33900.0
2013-06-18 09:40:00,62.08,62.13,61.98,62.03,50800.0,50.0146,50.0549,49.934,49.9743,50800.0
2013-06-18 09:45:00,62.04,62.13,61.98,62.09,42400.0,49.9823,50.0549,49.934,50.0226,42400.0
2013-06-18 09:50:00,62.09,62.11,61.97,61.99,36000.0,50.0226,50.0387,49.9259,49.9421,36000.0
2013-06-18 09:55:00,61.98,62.1,61.97,62.04,39600.0,49.934,50.0307,49.9259,49.9823,39600.0
2013-06-18 10:00:00,62.04,62.08,61.96,61.97,55300.0,49.9823,50.0146,49.9179,49.9259,55300.0
2013-06-18 10:05:00,61.97,62.01,61.9,61.93,35600.0,49.9259,49.9582,49.8696,49.8937,35600.0
2013-06-18 10:10:00,61.92,62.03,61.88,61.96,56900.0,49.8857,49.9743,49.8534,49.9179,56900.0
2013-06-18 10:15:00,61.97,62.03,61.94,61.96,35800.0,49.9259,49.9743,49.9018,49.9179,35800.0
2013-06-18 10:20:00,61.96,61.97,61.89,61.94,33100.0,49.9179,49.9259,49.8615,49.9018,33100.0
2013-06-18 10:25:00,61.94,62.0,61.93,61.98,28400.0,49.9018,49.9501,49.8937,49.934,28400.0
2013-06-18 10:30:00,61.99,62.1,61.99,62.05,16900.0,49.9421,50.0307,49.9421,49.9904,16900.0
2013-06-18 10:35:00,62.06,62.16,62.06,62.16,23600.0,49.9985,50.079,49.9985,50.079,23600.0
2013-06-18 10:40:00,62.16,62.2,62.11,62.16,44800.0,50.079,50.1112,50.0387,50.079,44800.0
2013-06-18 10:45:00,62.15,62.2,62.09,62.1,30000.0,50.071,50.1112,50.0226,50.0307,30000.0
2013-06-18 10:50:00,62.1,62.16,62.09,62.12,46000.0,50.0307,50.079,50.0226,50.0468,46000.0
2013-06-18 10:55:00,62.12,62.13,62.04,62.04,18500.0,50.0468,50.0549,49.9823,49.9823,18500.0
2013-06-18 11:00:00,62.03,62.04,61.99,62.0,37200.0,49.9743,49.9823,49.9421,49.9501,37200.0
2013-06-18 11:05:00,62.01,62.02,61.99,62.0,23700.0,49.9582,49.9662,49.9421,49.9501,23700.0
2013-06-18 11:10:00,62.0,62.01,61.95,61.97,35800.0,49.9501,49.9582,49.9098,49.9259,35800.0
2013-06-18 11:15:00,61.97,62.0,61.94,61.96,81900.0,49.9259,49.9501,49.9018,49.9179,81900.0
2013-06-18 11:20:00,61.96,61.97,61.93,61.94,81900.0,49.9179,49.9259,49.8937,49.9018,81900.0
2013-06-18 11:25:00,61.94,62.05,61.93,62.05,39300.0,49.9018,49.9904,49.8937,49.9904,39300.0
2013-06-18 11:30:00,62.05,62.2,62.05,62.09,24500.0,49.9904,50.1112,49.9904,50.0226,24500.0
2013-06-18 11:35:00,62.09,62.09,62.02,62.02,17400.0,50.0226,50.0226,49.9662,49.9662,17400.0
2013-06-18 11:40:00,62.03,62.09,61.99,62.0,34700.0,49.9743,50.0226,49.9421,49.9501,34700.0
2013-06-18 11:45:00,61.99,62.07,61.96,62.03,47500.0,49.9421,50.0065,49.9179,49.9743,47500.0
2013-06-18 11:50:00,62.03,62.06,61.98,61.99,38600.0,49.9743,49.9985,49.934,49.9421,38600.0
2013-06-18 11:55:00,62.0,62.06,61.96,61.96,52600.0,49.9501,49.9985,49.9179,49.9179,52600.0
2013-06-18 12:00:00,61.97,62.1,61.96,62.09,43000.0,49.9259,50.0307,49.9179,50.0226,43000.0
2013-06-18 12:05:00,62.09,62.11,62.05,62.09,8500.0,50.0226,50.0387,49.9904,50.0226,8500.0
2013-06-18 12:10:00,62.07,62.09,62.05,62.07,14100.0,50.0065,50.0226,49.9904,50.0065,14100.0
2013-06-18 12:15:00,62.07,62.21,62.05,62.17,98400.0,50.0065,50.1193,49.9904,50.0871,98400.0
2013-06-18 12:20:00,62.17,62.28,62.17,62.25,68000.0,50.0871,50.1757,50.0871,50.1515,68000.0
2013-06-18 12:25:00,62.24,62.25,62.2,62.2,12200.0,50.1435,50.1515,50.1112,50.1112,12200.0
2013-06-18 12:30:00,62.2,62.2,62.05,62.05,28400.0,50.1112,50.1112,49.9904,49.9904,28400.0
2013-06-18 12:35:00,62.05,62.11,62.05,62.1,10800.0,49.9904,50.0387,49.9904,50.0307,10800.0
2013-06-18 12:40:00,62.1,62.13,62.09,62.12,20100.0,50.0307,50.0549,50.0226,50.0468,20100.0
2013-06-18 12:45:00,62.11,62.14,62.09,62.1,17700.0,50.0387,50.0629,50.0226,50.0307,17700.0
2013-06-18 12:50:00,62.11,62.16,62.1,62.12,18800.0,50.0387,50.079,50.0307,50.0468,18800.0
2013-06-18 12:55:00,62.13,62.15,62.11,62.13,16800.0,50.0549,50.071,50.0387,50.0549,16800.0
2013-06-18 13:00:00,62.13,62.14,62.09,62.1,36200.0,50.0549,50.0629,50.0226,50.0307,36200.0
2013-06-18 13:05:00,62.1,62.11,62.02,62.02,17300.0,50.0307,50.0387,49.9662,49.9662,17300.0
2013-06-18 13:10:00,62.01,62.07,61.99,62.04,22100.0,49.9582,50.0065,49.9421,49.9823,22100.0
2013-06-18 13:15:00,62.04,62.06,61.97,62.04,47400.0,49.9823,49.9985,49.9259,49.9823,47400.0
2013-06-18 13:20:00,62.04,62.04,61.91,61.98,42500.0,49.9823,49.9823,49.8776,49.934,42500.0
2013-06-18 13:25:00,61.98,62.03,61.94,62.0,32100.0,49.934,49.9743,49.9018,49.9501,32100.0
2013-06-18 13:30:00,62.01,62.01,61.95,61.98,21700.0,49.9582,49.9582,49.9098,49.934,21700.0
2013-06-18 13:35:00,61.97,62.07,61.95,62.03,14700.0,49.9259,50.0065,49.9098,49.9743,14700.0
2013-06-18 13:40:00,62.04,62.13,62.02,62.13,8800.0,49.9823,50.0549,49.9662,50.0549,8800.0
2013-06-18 13:45:00,62.12,62.16,62.05,62.13,69000.0,50.0468,50.079,49.9904,50.0549,69000.0
2013-06-18 13:50:00,62.11,62.16,62.08,62.12,35800.0,50.0387,50.079,50.0146,50.0468,35800.0
2013-06-18 13:55:00,62.12,62.15,62.09,62.09,29600.0,50.0468,50.071,50.0226,50.0226,29600.0
2013-06-18 14:00:00,62.09,62.15,62.05,62.13,70200.0,50.0226,50.071,49.9904,50.0549,70200.0
2013-06-18 14:05:00,62.13,62.2,62.13,62.17,27400.0,50.0549,50.1112,50.0549,50.0871,27400.0
2013-06-18 14:10:00,62.16,62.24,62.15,62.21,41500.0,50.079,50.1435,50.071,50.1193,41500.0
2013-06-18 14:15:00,62.22,62.25,62.13,62.13,28300.0,50.1274,50.1515,50.0549,50.0549,28300.0
2013-06-18 14:20:00,62.14,62.14,62.08,62.1,28900.0,50.0629,50.0629,50.0146,50.0307,28900.0
2013-06-18 14:25:00,62.1,62.11,61.98,62.01,38500.0,50.0307,50.0387,49.934,49.9582,38500.0
2013-06-18 14:30:00,62.03,62.08,62.01,62.05,39100.0,49.9743,50.0146,49.9582,49.9904,39100.0
2013-06-18 14:35:00,62.05,62.1,61.99,62.04,38100.0,49.9904,50.0307,49.9421,49.9823,38100.0
2013-06-18 14:40:00,62.04,62.14,62.04,62.08,35900.0,49.9823,50.0629,49.9823,50.0146,35900.0
2013-06-18 14:45:00,62.08,62.19,62.07,62.19,26500.0,50.0146,50.1032,50.0065,50.1032,26500.0
2013-06-18 14:50:00,62.2,62.25,62.19,62.24,38600.0,50.1112,50.1515,50.1032,50.1435,38600.0
2013-06-18 14:55:00,62.24,62.26,62.19,62.21,38300.0,50.1435,50.1596,50.1032,50.1193,38300.0
2013-06-18 15:00:00,62.21,62.25,62.11,62.12,40200.0,50.1193,50.1515,50.0387,50.0468,40200.0
2013-06-18 15:05:00,62.12,62.13,61.98,62.1,58500.0,50.0468,50.0549,49.934,50.0307,58500.0
2013-06-18 15:10:00,62.1,62.17,62.08,62.17,53600.0,50.0307,50.0871,50.0146,50.0871,53600.0
2013-06-18 15:15:00,62.17,62.18,62.06,62.13,82000.0,50.0871,50.0951,49.9985,50.0549,82000.0
2013-06-18 15:20:00,62.12,62.23,62.12,62.16,63200.0,50.0468,50.1354,50.0468,50.079,63200.0
2013-06-18 15:25:00,62.17,62.23,62.15,62.22,42500.0,50.0871,50.1354,50.071,50.1274,42500.0
2013-06-18 15:30:00,62.22,62.22,62.14,62.14,63900.0,50.1274,50.1274,50.0629,50.0629,63900.0
2013-06-18 15:35:00,62.14,62.19,62.09,62.11,86200.0,50.0629,50.1032,50.0226,50.0387,86200.0
2013-06-18 15:40:00,62.11,62.13,62.08,62.09,59000.0,50.0387,50.0549,50.0146,50.0226,59000.0
2013-06-18 15:45:00,62.08,62.12,62.01,62.02,96100.0,50.0146,50.0468,49.9582,49.9662,96100.0
2013-06-18 15:50:00,62.02,62.03,61.94,61.96,101200.0,49.9662,49.9743,49.9018,49.9179,101200.0
2013-06-18 15:55:00,61.96,62.11,61.92,62.11,264300.0,49.9179,50.0387,49.8857,50.0387,264300.0
2013-06-19 09:30:00,62.25,62.33,61.9,61.9,57400.0,50.1515,50.216,49.8696,49.8696,57400.0
2013-06-19 09:35:00,61.96,62.0,61.89,61.97,26600.0,49.9179,49.9501,49.8615,49.9259,26600.0
2013-06-19 09:40:00,61.95,62.1,61.91,62.02,37600.0,49.9098,50.0307,49.8776,49.9662,37600.0
2013-06-19 09:45:00,62.04,62.05,62.0,62.0,13000.0,49.9823,49.9904,49.9501,49.9501,13000.0
2013-06-19 09:50:00,61.99,62.02,61.9,62.02,27800.0,49.9421,49.9662,49.8696,49.9662,27800.0
2013-06-19 09:55:00,62.01,62.1,62.01,62.04,10500.0,49.9582,50.0307,49.9582,49.9823,10500.0
2013-06-19 10:00:00,62.03,62.1,61.95,62.02,18800.0,49.9743,50.0307,49.9098,49.9662,18800.0
2013-06-19 10:05:00,62.03,62.19,62.02,62.07,40300.0,49.9743,50.1032,49.9662,50.0065,40300.0
2013-06-19 10:10:00,62.07,62.1,62.0,62.02,15500.0,50.0065,50.0307,49.9501,49.9662,15500.0
2013-06-19 10:15:00,62.01,62.11,62.0,62.06,18600.0,49.9582,50.0387,49.9501,49.9985,18600.0
2013-06-19 10:20:00,62.07,62.14,62.04,62.12,11100.0,50.0065,50.0629,49.9823,50.0468,11100.0
2013-06-19 10:25:00,62.13,62.2,62.11,62.16,22100.0,50.0549,50.1112,50.0387,50.079,22100.0
2013-06-19 10:30:00,62.14,62.21,62.13,62.2,22600.0,50.0629,50.1193,50.0549,50.1112,22600.0
2013-06-19 10:35:00,62.2,62.26,62.14,62.25,24800.0,50.1112,50.1596,50.0629,50.1515,24800.0
2013-06-19 10:40:00,62.24,62.3,62.2,62.3,15300.0,50.1435,50.1918,50.1112,50.1918,15300.0
2013-06-19 10:45:00,62.3,62.32,62.18,62.24,59500.0,50.1918,50.2079,50.0951,50.1435,59500.0
2013-06-19 10:50:00,62.23,62.25,62.09,62.09,86700.0,50.1354,50.1515,50.0226,50.0226,86700.0
2013-06-19 10:55:00,62.09,62.11,62.01,62.04,18000.0,50.0226,50.0387,49.9582,49.9823,18000.0
2013-06-19 11:00:00,62.05,62.08,61.99,62.06,38200.0,49.9904,50.0146,49.9421,49.9985,38200.0
2013-06-19 11:05:00,62.05,62.11,62.03,62.09,56400.0,49.9904,50.0387,49.9743,50.0226,56400.0
2013-06-19 11:10:00,62.11,62.19,62.09,62.18,14500.0,50.0387,50.1032,50.0226,50.0951,14500.0
2013-06-19 11:15:00,62.19,62.2,62.15,62.18,17800.0,50.1032,50.1112,50.071,50.0951,17800.0
2013-06-19 11:20:00,62.18,62.19,62.12,62.12,20500.0,50.0951,50.1032,50.0468,50.0468,20500.0
2013-06-19 11:25:00,62.15,62.19,62.09,62.16,21700.0,50.071,50.1032,50.0226,50.079,21700.0
2013-06-19 11:30:00,62.17,62.2,62.1,62.15,39500.0,50.0871,50.1112,50.0307,50.071,39500.0
2013-06-19 11:35:00,62.16,62.18,62.09,62.15,19800.0,50.079,50.0951,50.0226,50.071,19800.0
2013-06-19 11:40:00,62.16,62.18,62.1,62.1,21500.0,50.079,50.0951,50.0307,50.0307,21500.0
2013-06-19 11:45:00,62.11,62.11,62.01,62.03,8100.0,50.0387,50.0387,49.9582,49.9743,8100.0
2013-06-19 11:50:00,62.04,62.06,62.0,62.06,8900.0,49.9823,49.9985,49.9501,49.9985,8900.0
2013-06-19 11:55:00,62.06,62.06,61.98,61.99,6500.0,49.9985,49.9985,49.934,49.9421,6500.0
2013-06-19 12:00:00,62.0,62.01,61.94,61.98,21300.0,49.9501,49.9582,49.9018,49.934,21300.0
2013-06-19 12:05:00,61.97,61.98,61.93,61.93,8100.0,49.9259,49.934,49.8937,49.8937,8100.0
2013-06-19 12:10:00,61.94,61.95,61.83,61.89,78900.0,49.9018,49.9098,49.8132,49.8615,78900.0
2013-06-19 12:15:00,61.89,61.94,61.86,61.92,18100.0,49.8615,49.9018,49.8373,49.8857,18100.0
2013-06-19 12:20:00,61.92,62.0,61.9,61.93,30900.0,49.8857,49.9501,49.8696,49.8937,30900.0
2013-06-19 12:25:00,61.93,61.98,61.9,61.93,25000.0,49.8937,49.934,49.8696,49.8937,25000.0
2013-06-19 12:30:00,61.95,61.95,61.89,61.92,17300.0,49.9098,49.9098,49.8615,49.8857,17300.0
2013-06-19 12:35:00,61.9,61.99,61.87,61.91,27500.0,49.8696,49.9421,49.8454,49.8776,27500.0
2013-06-19 12:40:00,61.92,61.94,61.9,61.91,12800.0,49.8857,49.9018,49.8696,49.8776,12800.0
2013-06-19 12:45:00,61.92,62.0,61.92,61.97,11200.0,49.8857,49.9501,49.8857,49.9259,11200.0
2013-06-19 12:50:00,61.95,62.0,61.92,61.99,11600.0,49.9098,49.9501,49.8857,49.9421,11600.0
2013-06-19 12:55:00,61.98,61.98,61.92,61.97,11100.0,49.934,49.934,49.8857,49.9259,11100.0
2013-06-19 13:00:00,61.97,61.97,61.93,61.94,42600.0,49.9259,49.9259,49.8937,49.9018,42600.0
2013-06-19 13:05:00,61.94,61.95,61.93,61.94,14500.0,49.9018,49.9098,49.8937,49.9018,14500.0
2013-06-19 13:10:00,61.94,61.97,61.9,61.96,31900.0,49.9018,49.9259,49.8696,49.9179,31900.0
2013-06-19 13:15:00,61.97,61.97,61.9,61.94,14500.0,49.9259,49.9259,49.8696,49.9018,14500.0
2013-06-19 13:20:00,61.94,61.96,61.9,61.93,6900.0,49.9018,49.9179,49.8696,49.8937,6900.0
2013-06-19 13:25:00,61.93,61.98,61.93,61.96,21900.0,49.8937,49.934,49.8937,49.9179,21900.0
2013-06-19 13:30:00,61.96,61.99,61.93,61.96,15200.0,49.9179,49.9421,49.8937,49.9179,15200.0
2013-06-19 13:35:00,61.97,62.0,61.96,61.97,6700.0,49.9259,49.9501,49.9179,49.9259,6700.0
2013-06-19 13:40:00,61.97,61.97,61.94,61.96,6300.0,49.9259,49.9259,49.9018,49.9179,6300.0
2013-06-19 13:45:00,61.96,61.97,61.92,61.97,22200.0,49.9179,49.9259,49.8857,49.9259,22200.0
2013-06-19 13:50:00,61.97,61.99,61.95,61.98,20500.0,49.9259,49.9421,49.9098,49.934,20500.0
2013-06-19 13:55:00,61.98,62.0,61.95,61.99,23400.0,49.934,49.9501,49.9098,49.9421,23400.0
2013-06-19 14:00:00,61.98,62.07,61.65,61.65,106600.0,49.934,50.0065,49.6681,49.6681,106600.0
2013-06-19 14:05:00,61.69,61.83,61.63,61.78,19800.0,49.7004,49.8132,49.652,49.7729,19800.0
2013-06-19 14:10:00,61.76,62.0,61.68,61.95,32400.0,49.7568,49.9501,49.6923,49.9098,32400.0
2013-06-19 14:15:00,61.96,62.07,61.94,61.97,30300.0,49.9179,50.0065,49.9018,49.9259,30300.0
2013-06-19 14:20:00,61.98,62.12,61.88,61.97,171100.0,49.934,50.0468,49.8534,49.9259,171100.0
2013-06-19 14:25:00,61.97,62.13,61.89,62.13,42600.0,49.9259,50.0549,49.8615,50.0549,42600.0
2013-06-19 14:30:00,62.12,62.13,61.94,61.98,43500.0,50.0468,50.0549,49.9018,49.934,43500.0
2013-06-19 14:35:00,62.0,62.3,61.95,62.09,101200.0,49.9501,50.1918,49.9098,50.0226,101200.0
2013-06-19 14:40:00,62.08,62.39,62.04,62.32,46000.0,50.0146,50.2643,49.9823,50.2079,46000.0
2013-06-19 14:45:00,62.33,62.33,62.09,62.13,36400.0,50.216,50.216,50.0226,50.0549,36400.0
2013-06-19 14:50:00,62.13,62.13,61.97,62.0,47000.0,50.0549,50.0549,49.9259,49.9501,47000.0
2013-06-19 14:55:00,61.96,61.97,61.7,61.82,68300.0,49.9179,49.9259,49.7084,49.8051,68300.0
2013-06-19 15:00:00,61.81,61.98,61.77,61.94,145200.0,49.797,49.934,49.7648,49.9018,145200.0
2013-06-19 15:05:00,61.94,61.97,61.81,61.86,60800.0,49.9018,49.9259,49.797,49.8373,60800.0
2013-06-19 15:10:00,61.86,61.92,61.77,61.79,79200.0,49.8373,49.8857,49.7648,49.7809,79200.0
2013-06-19 15:15:00,61.81,61.9,61.71,61.71,23000.0,49.797,49.8696,49.7165,49.7165,23000.0
2013-06-19 15:20:00,61.73,61.82,61.65,61.8,26200.0,49.7326,49.8051,49.6681,49.789,26200.0
2013-06-19 15:25:00,61.77,62.1,61.77,62.07,54600.0,49.7648,50.0307,49.7648,50.0065,54600.0
2013-06-19 15:30:00,62.05,62.07,61.9,61.92,31900.0,49.9904,50.0065,49.8696,49.8857,31900.0
2013-06-19 15:35:00,61.92,62.06,61.9,61.97,78100.0,49.8857,49.9985,49.8696,49.9259,78100.0
2013-06-19 15:40:00,61.98,61.99,61.89,61.9,62700.0,49.934,49.9421,49.8615,49.8696,62700.0
2013-06-19 15:45:00,61.89,61.91,61.66,61.72,46500.0,49.8615,49.8776,49.6762,49.7245,46500.0
2013-06-19 15:50:00,61.72,61.87,61.62,61.86,163600.0,49.7245,49.8454,49.644,49.8373,163600.0
2013-06-19 15:55:00,61.85,61.89,61.75,61.82,475100.0,49.8293,49.8615,49.7487,49.8051,475100.0
2013-06-20 09:30:00,61.72,61.79,61.39,61.67,112200.0,49.7245,49.7809,49.4587,49.6843,112200.0
2013-06-20 09:35:00,61.63,61.68,61.5,61.64,61500.0,49.652,49.6923,49.5473,49.6601,61500.0
2013-06-20 09:40:00,61.6,61.66,61.51,61.65,66500.0,49.6279,49.6762,49.5553,49.6681,66500.0
2013-06-20 09:45:00,61.66,62.03,61.64,61.95,70600.0,49.6762,49.9743,49.6601,49.9098,70600.0
2013-06-20 09:50:00,61.94,62.02,61.81,61.96,39700.0,49.9018,49.9662,49.797,49.9179,39700.0
2013-06-20 09:55:00,61.96,61.97,61.7,61.71,18400.0,49.9179,49.9259,49.7084,49.7165,18400.0
2013-06-20 10:00:00,61.82,61.94,61.63,61.77,110000.0,49.8051,49.9018,49.652,49.7648,110000.0
2013-06-20 10:05:00,61.79,61.85,61.67,61.79,26400.0,49.7809,49.8293,49.6843,49.7809,26400.0
2013-06-20 10:10:00,61.79,61.89,61.68,61.83,57700.0,49.7809,49.8615,49.6923,49.8132,57700.0
2013-06-20 10:15:00,61.81,61.83,61.64,61.73,64600.0,49.797,49.8132,49.6601,49.7326,64600.0
2013-06-20 10:20:00,61.7,61.93,61.66,61.87,28800.0,49.7084,49.8937,49.6762,49.8454,28800.0
2013-06-20 10:25:00,61.88,61.99,61.82,61.92,60700.0,49.8534,49.9421,49.8051,49.8857,60700.0
2013-06-20 10:30:00,61.91,61.91,61.61,61.63,101400.0,49.8776,49.8776,49.6359,49.652,101400.0
2013-06-20 10:35:00,61.62,61.81,61.61,61.78,62400.0,49.644,49.797,49.6359,49.7729,62400.0
2013-06-20 10:40:00,61.78,61.88,61.69,61.88,51700.0,49.7729,49.8534,49.7004,49.8534,51700.0
2013-06-20 10:45:00,61.88,62.06,61.84,62.03,48400.0,49.8534,49.9985,49.8212,49.9743,48400.0
2013-06-20 10:50:00,62.01,62.06,61.96,61.98,21800.0,49.9582,49.9985,49.9179,49.934,21800.0
2013-06-20 10:55:00,61.98,62.0,61.81,61.82,60900.0,49.934,49.9501,49.797,49.8051,60900.0
2013-06-20 11:00:00,61.81,61.87,61.75,61.75,34900.0,49.797,49.8454,49.7487,49.7487,34900.0
2013-06-20 11:05:00,61.76,61.81,61.72,61.77,44800.0,49.7568,49.797,49.7245,49.7648,44800.0
2013-06-20 11:10:00,61.76,61.87,61.76,61.84,27600.0,49.7568,49.8454,49.7568,49.8212,27600.0
2013-06-20 11:15:00,61.84,61.87,61.74,61.78,29200.0,49.8212,49.8454,49.7406,49.7729,29200.0
2013-06-20 11:20:00,61.79,61.9,61.79,61.9,46000.0,49.7809,49.8696,49.7809,49.8696,46000.0
2013-06-20 11:25:00,61.9,61.91,61.78,61.78,51500.0,49.8696,49.8776,49.7729,49.7729,51500.0
2013-06-20 11:30:00,61.79,61.83,61.74,61.74,89200.0,49.7809,49.8132,49.7406,49.7406,89200.0
2013-06-20 11:35:00,61.75,61.88,61.72,61.88,25300.0,49.7487,49.8534,49.7245,49.8534,25300.0
2013-06-20 11:40:00,61.9,61.97,61.87,61.94,36900.0,49.8696,49.9259,49.8454,49.9018,36900.0
2013-06-20 11:45:00,61.94,62.06,61.93,62.06,50500.0,49.9018,49.9985,49.8937,49.9985,50500.0
2013-06-20 11:50:00,62.06,62.23,62.05,62.22,63000.0,49.9985,50.1354,49.9904,50.1274,63000.0
2013-06-20 11:55:00,62.21,62.26,62.2,62.26,60300.0,50.1193,50.1596,50.1112,50.1596,60300.0
2013-06-20 12:00:00,62.26,62.49,62.25,62.48,134600.0,50.1596,50.3449,50.1515,50.3368,134600.0
2013-06-20 12:05:00,62.48,62.5,62.34,62.4,31800.0,50.3368,50.3529,50.224,50.2724,31800.0
2013-06-20 12:10:00,62.4,62.45,62.34,62.43,52700.0,50.2724,50.3127,50.224,50.2965,52700.0
2013-06-20 12:15:00,62.43,62.46,62.35,62.45,24900.0,50.2965,50.3207,50.2321,50.3127,24900.0
2013-06-20 12:20:00,62.46,62.48,62.38,62.41,45200.0,50.3207,50.3368,50.2563,50.2804,45200.0
2013-06-20 12:25:00,62.41,62.43,62.35,62.37,62400.0,50.2804,50.2965,50.2321,50.2482,62400.0
2013-06-20 12:30:00,62.37,62.42,62.28,62.31,94200.0,50.2482,50.2885,50.1757,50.1999,94200.0
2013-06-20 12:35:00,62.3,62.33,62.26,62.26,19100.0,50.1918,50.216,50.1596,50.1596,19100.0
2013-06-20 12:40:00,62.26,62.35,62.24,62.32,31400.0,50.1596,50.2321,50.1435,50.2079,31400.0
2013-06-20 12:45:00,62.31,62.37,62.3,62.36,24700.0,50.1999,50.2482,50.1918,50.2401,24700.0
2013-06-20 12:50:00,62.36,62.36,62.32,62.34,89200.0,50.2401,50.2401,50.2079,50.224,89200.0
2013-06-20 12:55:00,62.35,62.37,62.32,62.36,41500.0,50.2321,50.2482,50.2079,50.2401,41500.0
2013-06-20 13:00:00,62.36,62.42,62.34,62.4,37400.0,50.2401,50.2885,50.224,50.2724,37400.0
2013-06-20 13:05:00,62.4,62.45,62.37,62.45,32400.0,50.2724,50.3127,50.2482,50.3127,32400.0
2013-06-20 13:10:00,62.45,62.46,62.43,62.45,40400.0,50.3127,50.3207,50.2965,50.3127,40400.0
2013-06-20 13:15:00,62.45,62.46,62.21,62.32,44800.0,50.3127,50.3207,50.1193,50.2079,44800.0
2013-06-20 13:20:00,62.31,62.31,62.26,62.29,19400.0,50.1999,50.1999,50.1596,50.1838,19400.0
2013-06-20 13:25:00,62.29,62.34,62.27,62.33,28300.0,50.1838,50.224,50.1676,50.216,28300.0
2013-06-20 13:30:00,62.31,62.36,62.26,62.35,19000.0,50.1999,50.2401,50.1596,50.2321,19000.0
2013-06-20 13:35:00,62.38,62.38,62.26,62.33,17600.0,50.2563,50.2563,50.1596,50.216,17600.0
2013-06-20 13:40:00,62.33,62.45,62.31,62.45,38900.0,50.216,50.3127,50.1999,50.3127,38900.0
2013-06-20 13:45:00,62.45,62.47,62.35,62.4,41600.0,50.3127,50.3288,50.2321,50.2724,41600.0
2013-06-20 13:50:00,62.39,62.4,62.2,62.2,54000.0,50.2643,50.2724,50.1112,50.1112,54000.0
2013-06-20 13:55:00,62.21,62.22,62.12,62.17,46200.0,50.1193,50.1274,50.0468,50.0871,46200.0
2013-06-20 14:00:00,62.17,62.27,62.09,62.21,48900.0,50.0871,50.1676,50.0226,50.1193,48900.0
2013-06-20 14:05:00,62.2,62.25,62.12,62.14,60000.0,50.1112,50.1515,50.0468,50.0629,60000.0
2013-06-20 14:10:00,62.14,62.16,61.96,62.03,85800.0,50.0629,50.079,49.9179,49.9743,85800.0
2013-06-20 14:15:00,62.02,62.15,62.02,62.06,28500.0,49.9662,50.071,49.9662,49.9985,28500.0
2013-06-20 14:20:00,62.06,62.07,61.93,61.99,106400.0,49.9985,50.0065,49.8937,49.9421,106400.0
2013-06-20 14:25:00,61.97,62.04,61.82,61.84,40800.0,49.9259,49.9823,49.8051,49.8212,40800.0
2013-06-20 14:30:00,61.83,61.89,61.82,61.86,47100.0,49.8132,49.8615,49.8051,49.8373,47100.0
2013-06-20 14:35:00,61.87,61.88,61.84,61.86,43600.0,49.8454,49.8534,49.8212,49.8373,43600.0
2013-06-20 14:40:00,61.87,61.9,61.83,61.86,46700.0,49.8454,49.8696,49.8132,49.8373,46700.0
2013-06-20 14:45:00,61.86,61.86,61.81,61.83,69000.0,49.8373,49.8373,49.797,49.8132,69000.0
2013-06-20 14:50:00,61.84,61.84,61.72,61.73,154900.0,49.8212,49.8212,49.7245,49.7326,154900.0
2013-06-20 14:55:00,61.73,61.75,61.52,61.53,71300.0,49.7326,49.7487,49.5634,49.5715,71300.0
2013-06-20 15:00:00,61.54,61.71,61.49,61.65,116200.0,49.5795,49.7165,49.5392,49.6681,116200.0
2013-06-20 15:05:00,61.66,61.95,61.66,61.95,71800.0,49.6762,49.9098,49.6762,49.9098,71800.0
2013-06-20 15:10:00,61.94,61.94,61.73,61.77,54000.0,49.9018,49.9018,49.7326,49.7648,54000.0
2013-06-20 15:15:00,61.77,61.87,61.75,61.77,94600.0,49.7648,49.8454,49.7487,49.7648,94600.0
2013-06-20 15:20:00,61.76,61.8,61.73,61.8,122300.0,49.7568,49.789,49.7326,49.789,122300.0
2013-06-20 15:25:00,61.8,61.84,61.77,61.81,59500.0,49.789,49.8212,49.7648,49.797,59500.0
2013-06-20 15:30:00,61.8,61.8,61.59,61.6,85600.0,49.789,49.789,49.6198,49.6279,85600.0
2013-06-20 15:35:00,61.61,61.72,61.6,61.6,52200.0,49.6359,49.7245,49.6279,49.6279,52200.0
2013-06-20 15:40:00,61.59,61.71,61.55,61.63,81400.0,49.6198,49.7165,49.5876,49.652,81400.0
2013-06-20 15:45:00,61.62,61.62,61.44,61.49,170400.0,49.644,49.644,49.499,49.5392,170400.0
2013-06-20 15:50:00,61.49,61.73,61.48,61.7,137700.0,49.5392,49.7326,49.5312,49.7084,137700.0
2013-06-20 15:55:00,61.69,61.84,61.61,61.63,303500.0,49.7004,49.8212,49.6359,49.652,303500.0
2013-06-21 09:30:00,62.09,62.16,61.76,61.8,687500.0,50.0226,50.079,49.7568,49.789,687500.0
2013-06-21 09:35:00,61.78,61.82,61.58,61.65,56600.0,49.7729,49.8051,49.6117,49.6681,56600.0
2013-06-21 09:40:00,61.61,61.9,61.48,61.85,73500.0,49.6359,49.8696,49.5312,49.8293,73500.0
2013-06-21 09:45:00,61.81,61.88,61.67,61.84,36600.0,49.797,49.8534,49.6843,49.8212,36600.0
2013-06-21 09:50:00,61.85,61.85,61.46,61.48,32100.0,49.8293,49.8293,49.5151,49.5312,32100.0
2013-06-21 09:55:00,61.48,61.48,61.1,61.1,87800.0,49.5312,49.5312,49.225,49.225,87800.0
2013-06-21 10:00:00,61.1,61.42,61.09,61.38,137800.0,49.225,49.4828,49.217,49.4506,137800.0
2013-06-21 10:05:00,61.38,61.39,61.17,61.19,49800.0,49.4506,49.4587,49.2814,49.2975,49800.0
2013-06-21 10:10:00,61.18,61.18,61.0,61.1,33900.0,49.2895,49.2895,49.1445,49.225,33900.0
2013-06-21 10:15:00,61.11,61.13,60.85,60.94,76200.0,49.2331,49.2492,49.0236,49.0961,76200.0
2013-06-21 10:20:00,60.94,61.18,60.94,61.12,35500.0,49.0961,49.2895,49.0961,49.2411,35500.0
2013-06-21 10:25:00,61.12,61.12,60.87,60.91,68100.0,49.2411,49.2411,49.0397,49.072,68100.0
2013-06-21 10:30:00,60.91,60.94,60.71,60.79,41500.0,49.072,49.0961,48.9108,48.9753,41500.0
2013-06-21 10:35:00,60.8,60.92,60.75,60.92,63500.0,48.9833,49.08,48.9431,49.08,63500.0
2013-06-21 10:40:00,60.91,61.08,60.9,61.02,32700.0,49.072,49.2089,49.0639,49.1606,32700.0
2013-06-21 10:45:00,61.04,61.11,61.0,61.06,27600.0,49.1767,49.2331,49.1445,49.1928,27600.0
2013-06-21 10:50:00,61.08,61.24,61.06,61.2,31600.0,49.2089,49.3378,49.1928,49.3056,31600.0
2013-06-21 10:55:00,61.22,61.28,61.05,61.08,24500.0,49.3217,49.3701,49.1848,49.2089,24500.0
2013-06-21 11:00:00,61.09,61.2,61.0,61.05,40000.0,49.217,49.3056,49.1445,49.1848,40000.0
2013-06-21 11:05:00,61.05,61.24,61.0,61.19,27200.0,49.1848,49.3378,49.1445,49.2975,27200.0
2013-06-21 11:10:00,61.19,61.23,61.07,61.09,30100.0,49.2975,49.3298,49.2009,49.217,30100.0
2013-06-21 11:15:00,61.09,61.31,61.05,61.24,43700.0,49.217,49.3942,49.1848,49.3378,43700.0
2013-06-21 11:20:00,61.24,61.24,61.02,61.1,33200.0,49.3378,49.3378,49.1606,49.225,33200.0
2013-06-21 11:25:00,61.1,61.1,60.84,60.89,39900.0,49.225,49.225,49.0156,49.0558,39900.0
2013-06-21 11:30:00,60.89,60.98,60.74,60.88,40100.0,49.0558,49.1284,48.935,49.0478,40100.0
2013-06-21 11:35:00,60.86,61.07,60.85,60.97,31600.0,49.0317,49.2009,49.0236,49.1203,31600.0
2013-06-21 11:40:00,60.97,61.03,60.92,60.95,26700.0,49.1203,49.1686,49.08,49.1042,26700.0
2013-06-21 11:45:00,60.94,61.07,60.94,61.0,13200.0,49.0961,49.2009,49.0961,49.1445,13200.0
2013-06-21 11:50:00,61.02,61.07,60.93,60.93,18300.0,49.1606,49.2009,49.0881,49.0881,18300.0
2013-06-21 11:55:00,60.95,61.09,60.95,60.99,26300.0,49.1042,49.217,49.1042,49.1364,26300.0
2013-06-21 12:00:00,60.98,61.19,60.98,61.15,18500.0,49.1284,49.2975,49.1284,49.2653,18500.0
2013-06-21 12:05:00,61.16,61.24,61.11,61.14,37600.0,49.2734,49.3378,49.2331,49.2573,37600.0
2013-06-21 12:10:00,61.14,61.26,61.12,61.15,17600.0,49.2573,49.3539,49.2411,49.2653,17600.0
2013-06-21 12:15:00,61.14,61.16,61.04,61.08,45000.0,49.2573,49.2734,49.1767,49.2089,45000.0
2013-06-21 12:20:00,61.09,61.15,60.98,61.04,44400.0,49.217,49.2653,49.1284,49.1767,44400.0
2013-06-21 12:25:00,61.04,61.07,61.03,61.05,6300.0,49.1767,49.2009,49.1686,49.1848,6300.0
2013-06-21 12:30:00,61.05,61.12,61.02,61.02,14100.0,49.1848,49.2411,49.1606,49.1606,14100.0
2013-06-21 12:35:00,61.02,61.1,61.02,61.08,13300.0,49.1606,49.225,49.1606,49.2089,13300.0
2013-06-21 12:40:00,61.1,61.28,61.06,61.21,22500.0,49.225,49.3701,49.1928,49.3137,22500.0
2013-06-21 12:45:00,61.22,61.45,61.21,61.37,15000.0,49.3217,49.507,49.3137,49.4426,15000.0
2013-06-21 12:50:00,61.37,61.41,61.3,61.35,25600.0,49.4426,49.4748,49.3862,49.4264,25600.0
2013-06-21 12:55:00,61.32,61.6,61.27,61.58,46700.0,49.4023,49.6279,49.362,49.6117,46700.0
2013-06-21 13:00:00,61.58,61.6,61.35,61.43,22600.0,49.6117,49.6279,49.4264,49.4909,22600.0
2013-06-21 13:05:00,61.46,61.6,61.43,61.59,24300.0,49.5151,49.6279,49.4909,49.6198,24300.0
2013-06-21 13:10:00,61.63,61.7,61.61,61.68,34500.0,49.652,49.7084,49.6359,49.6923,34500.0
2013-06-21 13:15:00,61.69,61.71,61.59,61.6,22900.0,49.7004,49.7165,49.6198,49.6279,22900.0
2013-06-21 13:20:00,61.62,61.64,61.51,61.51,14300.0,49.644,49.6601,49.5553,49.5553,14300.0
2013-06-21 13:25:00,61.52,61.6,61.51,61.56,12500.0,49.5634,49.6279,49.5553,49.5956,12500.0
2013-06-21 13:30:00,61.55,61.62,61.53,61.59,12100.0,49.5876,49.644,49.5715,49.6198,12100.0
2013-06-21 13:35:00,61.59,61.62,61.54,61.57,15800.0,49.6198,49.644,49.5795,49.6037,15800.0
2013-06-21 13:40:00,61.58,61.61,61.46,61.51,14700.0,49.6117,49.6359,49.5151,49.5553,14700.0
2013-06-21 13:45:00,61.51,61.54,61.41,61.42,15900.0,49.5553,49.5795,49.4748,49.4828,15900.0
2013-06-21 13:50:00,61.41,61.48,61.32,61.38,18500.0,49.4748,49.5312,49.4023,49.4506,18500.0
2013-06-21 13:55:00,61.37,61.41,61.23,61.33,23300.0,49.4426,49.4748,49.3298,49.4103,23300.0
2013-06-21 14:00:00,61.33,61.33,61.19,61.21,84500.0,49.4103,49.4103,49.2975,49.3137,84500.0
2013-06-21 14:05:00,61.2,61.2,61.12,61.16,15300.0,49.3056,49.3056,49.2411,49.2734,15300.0
2013-06-21 14:10:00,61.16,61.27,61.16,61.24,15200.0,49.2734,49.362,49.2734,49.3378,15200.0
2013-06-21 14:15:00,61.24,61.27,61.17,61.25,35700.0,49.3378,49.362,49.2814,49.3459,35700.0
2013-06-21 14:20:00,61.25,61.34,61.2,61.26,74600.0,49.3459,49.4184,49.3056,49.3539,74600.0
2013-06-21 14:25:00,61.25,61.38,61.25,61.35,10900.0,49.3459,49.4506,49.3459,49.4264,10900.0
2013-06-21 14:30:00,61.34,61.36,61.22,61.31,17800.0,49.4184,49.4345,49.3217,49.3942,17800.0
2013-06-21 14:35:00,61.31,61.34,61.23,61.26,21100.0,49.3942,49.4184,49.3298,49.3539,21100.0
2013-06-21 14:40:00,61.26,61.26,61.13,61.15,18900.0,49.3539,49.3539,49.2492,49.2653,18900.0
2013-06-21 14:45:00,61.17,61.25,61.16,61.22,19800.0,49.2814,49.3459,49.2734,49.3217,19800.0
2013-06-21 14:50:00,61.21,61.24,61.15,61.19,17200.0,49.3137,49.3378,49.2653,49.2975,17200.0
2013-06-21 14:55:00,61.19,61.27,61.1,61.25,102800.0,49.2975,49.362,49.225,49.3459,102800.0
2013-06-21 15:00:00,61.25,61.3,61.21,61.28,26100.0,49.3459,49.3862,49.3137,49.3701,26100.0
2013-06-21 15:05:00,61.29,61.43,61.28,61.38,174200.0,49.3781,49.4909,49.3701,49.4506,174200.0
2013-06-21 15:10:00,61.38,61.55,61.37,61.47,81200.0,49.4506,49.5876,49.4426,49.5231,81200.0
2013-06-21 15:15:00,61.48,61.58,61.46,61.47,48000.0,49.5312,49.6117,49.5151,49.5231,48000.0
2013-06-21 15:20:00,61.47,61.57,61.43,61.56,19900.0,49.5231,49.6037,49.4909,49.5956,19900.0
2013-06-21 15:25:00,61.56,61.65,61.54,61.65,27500.0,49.5956,49.6681,49.5795,49.6681,27500.0
2013-06-21 15:30:00,61.65,61.66,61.5,61.5,38600.0,49.6681,49.6762,49.5473,49.5473,38600.0
2013-06-21 15:35:00,61.5,61.6,61.5,61.58,90800.0,49.5473,49.6279,49.5473,49.6117,90800.0
2013-06-21 15:40:00,61.59,61.59,61.36,61.37,50300.0,49.6198,49.6198,49.4345,49.4426,50300.0
2013-06-21 15:45:00,61.37,61.48,61.29,61.45,68100.0,49.4426,49.5312,49.3781,49.507,68100.0
2013-06-21 15:50:00,61.46,61.47,61.33,61.43,47200.0,49.5151,49.5231,49.4103,49.4909,47200.0
2013-06-21 15:55:00,61.42,61.42,61.33,61.37,202700.0,49.4828,49.4828,49.4103,49.4426,202700.0
2013-06-24 09:30:00,60.93,61.0,60.47,60.75,64600.0,49.0881,49.1445,48.7175,48.9431,64600.0
2013-06-24 09:35:00,60.77,60.83,60.64,60.71,21500.0,48.9592,49.0075,48.8544,48.9108,21500.0
2013-06-24 09:40:00,60.69,60.76,60.64,60.73,37100.0,48.8947,48.9511,48.8544,48.9269,37100.0
2013-06-24 09:45:00,60.73,60.9,60.64,60.83,49500.0,48.9269,49.0639,48.8544,49.0075,49500.0
2013-06-24 09:50:00,60.81,60.81,60.35,60.38,14100.0,48.9914,48.9914,48.6208,48.645,14100.0
2013-06-24 09:55:00,60.38,60.58,60.33,60.45,20400.0,48.645,48.8061,48.6047,48.7014,20400.0
2013-06-24 10:00:00,60.45,60.48,60.25,60.45,39700.0,48.7014,48.7255,48.5402,48.7014,39700.0
2013-06-24 10:05:00,60.48,60.48,60.32,60.35,36700.0,48.7255,48.7255,48.5966,48.6208,36700.0
2013-06-24 10:10:00,60.35,60.41,60.25,60.25,16000.0,48.6208,48.6691,48.5402,48.5402,16000.0
2013-06-24 10:15:00,60.29,60.36,60.23,60.23,20200.0,48.5725,48.6289,48.5241,48.5241,20200.0
2013-06-24 10:20:00,60.24,60.24,60.12,60.12,14500.0,48.5322,48.5322,48.4355,48.4355,14500.0
2013-06-24 10:25:00,60.1,60.16,60.0,60.16,24100.0,48.4194,48.4677,48.3388,48.4677,24100.0
2013-06-24 10:30:00,60.13,60.16,59.99,60.04,23100.0,48.4436,48.4677,48.3308,48.371,23100.0
2013-06-24 10:35:00,60.06,60.25,60.04,60.23,24100.0,48.3872,48.5402,48.371,48.5241,24100.0
2013-06-24 10:40:00,60.23,60.23,60.06,60.23,36900.0,48.5241,48.5241,48.3872,48.5241,36900.0
2013-06-24 10:45:00,60.21,60.3,60.13,60.26,28300.0,48.508,48.5805,48.4436,48.5483,28300.0
2013-06-24 10:50:00,60.29,60.32,60.17,60.23,13300.0,48.5725,48.5966,48.4758,48.5241,13300.0
2013-06-24 10:55:00,60.23,60.26,60.04,60.04,23900.0,48.5241,48.5483,48.371,48.371,23900.0
2013-06-24 11:00:00,60.04,60.16,60.02,60.16,31600.0,48.371,48.4677,48.3549,48.4677,31600.0
2013-06-24 11:05:00,60.13,60.23,60.05,60.21,21400.0,48.4436,48.5241,48.3791,48.508,21400.0
2013-06-24 11:10:00,60.21,60.32,60.19,60.19,23200.0,48.508,48.5966,48.4919,48.4919,23200.0
2013-06-24 11:15:00,60.2,60.22,60.1,60.1,14300.0,48.5,48.5161,48.4194,48.4194,14300.0
2013-06-24 11:20:00,60.09,60.09,59.87,59.94,25000.0,48.4113,48.4113,48.2341,48.2905,25000.0
2013-06-24 11:25:00,59.94,59.98,59.82,59.82,22600.0,48.2905,48.3227,48.1938,48.1938,22600.0
2013-06-24 11:30:00,59.84,59.97,59.81,59.92,38800.0,48.2099,48.3147,48.1857,48.2744,38800.0
2013-06-24 11:35:00,59.9,60.17,59.9,60.15,33500.0,48.2583,48.4758,48.2583,48.4597,33500.0
2013-06-24 11:40:00,60.15,60.23,60.06,60.06,44300.0,48.4597,48.5241,48.3872,48.3872,44300.0
2013-06-24 11:45:00,60.05,60.11,60.02,60.1,19100.0,48.3791,48.4274,48.3549,48.4194,19100.0
2013-06-24 11:50:00,60.08,60.14,60.06,60.09,19100.0,48.4033,48.4516,48.3872,48.4113,19100.0
2013-06-24 11:55:00,60.08,60.13,60.01,60.07,26900.0,48.4033,48.4436,48.3469,48.3952,26900.0
2013-06-24 12:00:00,60.08,60.17,60.01,60.06,32400.0,48.4033,48.4758,48.3469,48.3872,32400.0
2013-06-24 12:05:00,60.0,60.02,59.91,59.95,16700.0,48.3388,48.3549,48.2663,48.2985,16700.0
2013-06-24 12:10:00,59.95,60.06,59.92,60.0,27200.0,48.2985,48.3872,48.2744,48.3388,27200.0
2013-06-24 12:15:00,60.0,60.04,59.92,59.92,20800.0,48.3388,48.371,48.2744,48.2744,20800.0
2013-06-24 12:20:00,59.92,59.99,59.88,59.98,14300.0,48.2744,48.3308,48.2421,48.3227,14300.0
2013-06-24 12:25:00,59.98,60.16,59.97,60.11,23600.0,48.3227,48.4677,48.3147,48.4274,23600.0
2013-06-24 12:30:00,60.12,60.27,60.12,60.24,26300.0,48.4355,48.5563,48.4355,48.5322,26300.0
2013-06-24 12:35:00,60.27,60.28,60.1,60.12,16000.0,48.5563,48.5644,48.4194,48.4355,16000.0
2013-06-24 12:40:00,60.11,60.17,60.06,60.13,14000.0,48.4274,48.4758,48.3872,48.4436,14000.0
2013-06-24 12:45:00,60.11,60.22,60.08,60.1,15200.0,48.4274,48.5161,48.4033,48.4194,15200.0
2013-06-24 12:50:00,60.09,60.13,60.02,60.13,14600.0,48.4113,48.4436,48.3549,48.4436,14600.0
2013-06-24 12:55:00,60.13,60.19,60.07,60.17,20800.0,48.4436,48.4919,48.3952,48.4758,20800.0
2013-06-24 13:00:00,60.17,60.17,60.08,60.11,27200.0,48.4758,48.4758,48.4033,48.4274,27200.0
2013-06-24 13:05:00,60.12,60.12,59.92,59.93,37600.0,48.4355,48.4355,48.2744,48.2824,37600.0
2013-06-24 13:10:00,59.94,60.19,59.93,60.14,37400.0,48.2905,48.4919,48.2824,48.4516,37400.0
2013-06-24 13:15:00,60.13,60.18,60.06,60.12,36700.0,48.4436,48.4838,48.3872,48.4355,36700.0
2013-06-24 13:20:00,60.11,60.2,60.04,60.16,30100.0,48.4274,48.5,48.371,48.4677,30100.0
2013-06-24 13:25:00,60.16,60.17,59.99,60.11,24700.0,48.4677,48.4758,48.3308,48.4274,24700.0
2013-06-24 13:30:00,60.14,60.19,60.05,60.07,15800.0,48.4516,48.4919,48.3791,48.3952,15800.0
2013-06-24 13:35:00,60.05,60.17,60.03,60.11,34800.0,48.3791,48.4758,48.363,48.4274,34800.0
2013-06-24 13:40:00,60.12,60.21,60.12,60.18,32400.0,48.4355,48.508,48.4355,48.4838,32400.0
2013-06-24 13:45:00,60.19,60.2,60.06,60.09,27100.0,48.4919,48.5,48.3872,48.4113,27100.0
2013-06-24 13:50:00,60.08,60.08,59.99,60.05,15700.0,48.4033,48.4033,48.3308,48.3791,15700.0
2013-06-24 13:55:00,60.04,60.11,60.0,60.1,22400.0,48.371,48.4274,48.3388,48.4194,22400.0
2013-06-24 14:00:00,60.1,60.17,60.03,60.14,52200.0,48.4194,48.4758,48.363,48.4516,52200.0
2013-06-24 14:05:00,60.15,60.23,60.11,60.21,44000.0,48.4597,48.5241,48.4274,48.508,44000.0
2013-06-24 14:10:00,60.2,60.24,60.12,60.24,70500.0,48.5,48.5322,48.4355,48.5322,70500.0
2013-06-24 14:15:00,60.25,60.32,60.2,60.25,68100.0,48.5402,48.5966,48.5,48.5402,68100.0
2013-06-24 14:20:00,60.26,60.41,60.25,60.26,36500.0,48.5483,48.6691,48.5402,48.5483,36500.0
2013-06-24 14:25:00,60.25,60.4,60.25,60.35,32600.0,48.5402,48.6611,48.5402,48.6208,32600.0
2013-06-24 14:30:00,60.34,60.42,60.3,60.39,29100.0,48.6127,48.6772,48.5805,48.653,29100.0
2013-06-24 14:35:00,60.4,60.5,60.33,60.5,21500.0,48.6611,48.7416,48.6047,48.7416,21500.0
2013-06-24 14:40:00,60.49,60.51,60.36,60.46,33500.0,48.7336,48.7497,48.6289,48.7094,33500.0
2013-06-24 14:45:00,60.47,60.54,60.38,60.48,30200.0,48.7175,48.7739,48.645,48.7255,30200.0
2013-06-24 14:50:00,60.49,60.56,60.4,60.43,31000.0,48.7336,48.79,48.6611,48.6853,31000.0
2013-06-24 14:55:00,60.43,60.43,60.26,60.31,34300.0,48.6853,48.6853,48.5483,48.5886,34300.0
2013-06-24 15:00:00,60.3,60.39,60.27,60.29,38800.0,48.5805,48.653,48.5563,48.5725,38800.0
2013-06-24 15:05:00,60.3,60.42,60.3,60.34,42100.0,48.5805,48.6772,48.5805,48.6127,42100.0
2013-06-24 15:10:00,60.34,60.45,60.34,60.36,40400.0,48.6127,48.7014,48.6127,48.6289,40400.0
2013-06-24 15:15:00,60.36,60.38,60.17,60.2,40200.0,48.6289,48.645,48.4758,48.5,40200.0
2013-06-24 15:20:00,60.2,60.24,60.09,60.15,67800.0,48.5,48.5322,48.4113,48.4597,67800.0
2013-06-24 15:25:00,60.16,60.19,60.04,60.07,56400.0,48.4677,48.4919,48.371,48.3952,56400.0
2013-06-24 15:30:00,60.08,60.28,60.08,60.13,54000.0,48.4033,48.5644,48.4033,48.4436,54000.0
2013-06-24 15:35:00,60.13,60.37,60.13,60.36,54700.0,48.4436,48.6369,48.4436,48.6289,54700.0
2013-06-24 15:40:00,60.35,60.36,60.18,60.23,71900.0,48.6208,48.6289,48.4838,48.5241,71900.0
2013-06-24 15:45:00,60.26,60.26,60.02,60.1,120200.0,48.5483,48.5483,48.3549,48.4194,120200.0
2013-06-24 15:50:00,60.09,60.23,60.07,60.2,148900.0,48.4113,48.5241,48.3952,48.5,148900.0
2013-06-24 15:55:00,60.21,60.21,59.92,59.95,193700.0,48.508,48.508,48.2744,48.2985,193700.0
2013-06-25 09:30:00,60.43,60.87,60.43,60.84,97000.0,48.6853,49.0397,48.6853,49.0156,97000.0
2013-06-25 09:35:00,60.84,60.92,60.58,60.71,29600.0,49.0156,49.08,48.8061,48.9108,29600.0
2013-06-25 09:40:00,60.72,60.81,60.64,60.69,32100.0,48.9189,48.9914,48.8544,48.8947,32100.0
2013-06-25 09:45:00,60.73,60.84,60.64,60.66,43500.0,48.9269,49.0156,48.8544,48.8705,43500.0
2013-06-25 09:50:00,60.66,60.77,60.51,60.57,22700.0,48.8705,48.9592,48.7497,48.798,22700.0
2013-06-25 09:55:00,60.55,60.61,60.42,60.54,53200.0,48.7819,48.8303,48.6772,48.7739,53200.0
2013-06-25 10:00:00,60.54,60.75,60.44,60.74,30800.0,48.7739,48.9431,48.6933,48.935,30800.0
2013-06-25 10:05:00,60.71,60.79,60.44,60.72,48200.0,48.9108,48.9753,48.6933,48.9189,48200.0
2013-06-25 10:10:00,60.73,60.73,60.59,60.68,34200.0,48.9269,48.9269,48.8142,48.8867,34200.0
2013-06-25 10:15:00,60.68,60.75,60.57,60.62,79000.0,48.8867,48.9431,48.798,48.8383,79000.0
2013-06-25 10:20:00,60.63,60.78,60.62,60.78,36700.0,48.8464,48.9672,48.8383,48.9672,36700.0
2013-06-25 10:25:00,60.78,60.85,60.67,60.68,62100.0,48.9672,49.0236,48.8786,48.8867,62100.0
2013-06-25 10:30:00,60.68,60.79,60.65,60.72,14600.0,48.8867,48.9753,48.8625,48.9189,14600.0
2013-06-25 10:35:00,60.77,60.92,60.7,60.88,31100.0,48.9592,49.08,48.9028,49.0478,31100.0
2013-06-25 10:40:00,60.87,60.93,60.86,60.91,27500.0,49.0397,49.0881,49.0317,49.072,27500.0
2013-06-25 10:45:00,60.92,61.08,60.92,61.07,33700.0,49.08,49.2089,49.08,49.2009,33700.0
2013-06-25 10:50:00,61.06,61.06,60.98,61.05,14500.0,49.1928,49.1928,49.1284,49.1848,14500.0
2013-06-25 10:55:00,61.07,61.14,61.06,61.1,20900.0,49.2009,49.2573,49.1928,49.225,20900.0
2013-06-25 11:00:00,61.1,61.13,60.99,61.03,70500.0,49.225,49.2492,49.1364,49.1686,70500.0
2013-06-25 11:05:00,61.02,61.18,61.01,61.16,50300.0,49.1606,49.2895,49.1525,49.2734,50300.0
2013-06-25 11:10:00,61.16,61.18,61.11,61.15,21800.0,49.2734,49.2895,49.2331,49.2653,21800.0
2013-06-25 11:15:00,61.16,61.17,61.12,61.13,30700.0,49.2734,49.2814,49.2411,49.2492,30700.0
2013-06-25 11:20:00,61.14,61.17,61.02,61.03,38300.0,49.2573,49.2814,49.1606,49.1686,38300.0
2013-06-25 11:25:00,61.01,61.15,60.98,61.13,60800.0,49.1525,49.2653,49.1284,49.2492,60800.0
2013-06-25 11:30:00,61.12,61.2,61.12,61.16,16900.0,49.2411,49.3056,49.2411,49.2734,16900.0
2013-06-25 11:35:00,61.15,61.26,61.15,61.18,37100.0,49.2653,49.3539,49.2653,49.2895,37100.0
2013-06-25 11:40:00,61.19,61.27,61.08,61.15,9900.0,49.2975,49.362,49.2089,49.2653,9900.0
2013-06-25 11:45:00,61.14,61.16,61.04,61.16,12900.0,49.2573,49.2734,49.1767,49.2734,12900.0
2013-06-25 11:50:00,61.17,61.27,61.16,61.24,11100.0,49.2814,49.362,49.2734,49.3378,11100.0
2013-06-25 11:55:00,61.23,61.3,61.23,61.26,13100.0,49.3298,49.3862,49.3298,49.3539,13100.0
2013-06-25 12:00:00,61.27,61.27,61.21,61.25,11800.0,49.362,49.362,49.3137,49.3459,11800.0
2013-06-25 12:05:00,61.26,61.34,61.26,61.32,13300.0,49.3539,49.4184,49.3539,49.4023,13300.0
2013-06-25 12:10:00,61.32,61.34,61.31,61.33,11600.0,49.4023,49.4184,49.3942,49.4103,11600.0
2013-06-25 12:15:00,61.32,61.35,61.3,61.33,33400.0,49.4023,49.4264,49.3862,49.4103,33400.0
2013-06-25 12:20:00,61.32,61.35,61.26,61.31,22900.0,49.4023,49.4264,49.3539,49.3942,22900.0
2013-06-25 12:25:00,61.33,61.34,61.23,61.26,19100.0,49.4103,49.4184,49.3298,49.3539,19100.0
2013-06-25 12:30:00,61.27,61.38,61.26,61.35,15500.0,49.362,49.4506,49.3539,49.4264,15500.0
2013-06-25 12:35:00,61.36,61.37,61.28,61.3,12200.0,49.4345,49.4426,49.3701,49.3862,12200.0
2013-06-25 12:40:00,61.3,61.33,61.26,61.27,11800.0,49.3862,49.4103,49.3539,49.362,11800.0
2013-06-25 12:45:00,61.28,61.29,61.24,61.24,11100.0,49.3701,49.3781,49.3378,49.3378,11100.0
2013-06-25 12:50:00,61.24,61.25,61.21,61.22,9700.0,49.3378,49.3459,49.3137,49.3217,9700.0
2013-06-25 12:55:00,61.22,61.22,61.18,61.19,14100.0,49.3217,49.3217,49.2895,49.2975,14100.0
2013-06-25 13:00:00,61.19,61.27,61.19,61.27,14200.0,49.2975,49.362,49.2975,49.362,14200.0
2013-06-25 13:05:00,61.28,61.3,61.13,61.14,18000.0,49.3701,49.3862,49.2492,49.2573,18000.0
2013-06-25 13:10:00,61.16,61.18,61.1,61.16,11500.0,49.2734,49.2895,49.225,49.2734,11500.0
2013-06-25 13:15:00,61.18,61.18,61.04,61.05,14100.0,49.2895,49.2895,49.1767,49.1848,14100.0
2013-06-25 13:20:00,61.04,61.04,60.95,60.99,21700.0,49.1767,49.1767,49.1042,49.1364,21700.0
2013-06-25 13:25:00,60.99,61.05,60.99,61.03,11800.0,49.1364,49.1848,49.1364,49.1686,11800.0
2013-06-25 13:30:00,61.02,61.03,60.93,60.97,15500.0,49.1606,49.1686,49.0881,49.1203,15500.0
2013-06-25 13:35:00,60.98,61.04,60.97,61.01,13900.0,49.1284,49.1767,49.1203,49.1525,13900.0
2013-06-25 13:40:00,61.02,61.12,60.98,61.1,36200.0,49.1606,49.2411,49.1284,49.225,36200.0
2013-06-25 13:45:00,61.11,61.18,61.11,61.16,16700.0,49.2331,49.2895,49.2331,49.2734,16700.0
2013-06-25 13:50:00,61.16,61.16,61.11,61.13,14500.0,49.2734,49.2734,49.2331,49.2492,14500.0
2013-06-25 13:55:00,61.13,61.13,61.09,61.11,19300.0,49.2492,49.2492,49.217,49.2331,19300.0
2013-06-25 14:00:00,61.1,61.14,61.03,61.1,20000.0,49.225,49.2573,49.1686,49.225,20000.0
2013-06-25 14:05:00,61.1,61.14,61.06,61.09,19600.0,49.225,49.2573,49.1928,49.217,19600.0
2013-06-25 14:10:00,61.09,61.15,61.08,61.13,19600.0,49.217,49.2653,49.2089,49.2492,19600.0
2013-06-25 14:15:00,61.14,61.22,61.13,61.22,15200.0,49.2573,49.3217,49.2492,49.3217,15200.0
2013-06-25 14:20:00,61.21,61.22,61.11,61.16,17100.0,49.3137,49.3217,49.2331,49.2734,17100.0
2013-06-25 14:25:00,61.15,61.21,61.15,61.21,14100.0,49.2653,49.3137,49.2653,49.3137,14100.0
2013-06-25 14:30:00,61.2,61.3,61.15,61.26,21700.0,49.3056,49.3862,49.2653,49.3539,21700.0
2013-06-25 14:35:00,61.26,61.34,61.2,61.22,47800.0,49.3539,49.4184,49.3056,49.3217,47800.0
2013-06-25 14:40:00,61.22,61.23,61.13,61.13,31300.0,49.3217,49.3298,49.2492,49.2492,31300.0
2013-06-25 14:45:00,61.14,61.2,61.1,61.12,33300.0,49.2573,49.3056,49.225,49.2411,33300.0
2013-06-25 14:50:00,61.12,61.18,61.09,61.12,29900.0,49.2411,49.2895,49.217,49.2411,29900.0
2013-06-25 14:55:00,61.13,61.17,61.05,61.14,37700.0,49.2492,49.2814,49.1848,49.2573,37700.0
2013-06-25 15:00:00,61.14,61.18,61.1,61.1,39900.0,49.2573,49.2895,49.225,49.225,39900.0
2013-06-25 15:05:00,61.1,61.15,61.08,61.15,30000.0,49.225,49.2653,49.2089,49.2653,30000.0
2013-06-25 15:10:00,61.15,61.18,61.11,61.11,28200.0,49.2653,49.2895,49.2331,49.2331,28200.0
2013-06-25 15:15:00,61.11,61.19,61.1,61.1,42900.0,49.2331,49.2975,49.225,49.225,42900.0
2013-06-25 15:20:00,61.1,61.23,61.1,61.21,32300.0,49.225,49.3298,49.225,49.3137,32300.0
2013-06-25 15:25:00,61.22,61.26,61.16,61.26,66300.0,49.3217,49.3539,49.2734,49.3539,66300.0
2013-06-25 15:30:00,61.26,61.4,61.26,61.37,51100.0,49.3539,49.4667,49.3539,49.4426,51100.0
2013-06-25 15:35:00,61.38,61.42,61.31,61.33,64000.0,49.4506,49.4828,49.3942,49.4103,64000.0
2013-06-25 15:40:00,61.33,61.37,61.23,61.29,45300.0,49.4103,49.4426,49.3298,49.3781,45300.0
2013-06-25 15:45:00,61.29,61.3,61.14,61.18,77600.0,49.3781,49.3862,49.2573,49.2895,77600.0
2013-06-25 15:50:00,61.17,61.29,61.14,61.25,116500.0,49.2814,49.3781,49.2573,49.3459,116500.0
2013-06-25 15:55:00,61.24,61.28,61.12,61.14,171000.0,49.3378,49.3701,49.2411,49.2573,171000.0
2013-06-26 09:30:00,61.6,61.72,61.33,61.47,39600.0,49.6279,49.7245,49.4103,49.5231,39600.0
2013-06-26 09:35:00,61.44,61.62,61.37,61.5,36900.0,49.499,49.644,49.4426,49.5473,36900.0
2013-06-26 09:40:00,61.52,61.53,61.34,61.4,17200.0,49.5634,49.5715,49.4184,49.4667,17200.0
2013-06-26 09:45:00,61.42,61.62,61.4,61.62,24900.0,49.4828,49.644,49.4667,49.644,24900.0
2013-06-26 09:50:00,61.62,61.7,61.59,61.66,22600.0,49.644,49.7084,49.6198,49.6762,22600.0
2013-06-26 09:55:00,61.65,61.88,61.63,61.77,46500.0,49.6681,49.8534,49.652,49.7648,46500.0
2013-06-26 10:00:00,61.79,61.85,61.74,61.81,23000.0,49.7809,49.8293,49.7406,49.797,23000.0
2013-06-26 10:05:00,61.81,61.81,61.62,61.64,11300.0,49.797,49.797,49.644,49.6601,11300.0
2013-06-26 10:10:00,61.64,61.71,61.55,61.6,11600.0,49.6601,49.7165,49.5876,49.6279,11600.0
2013-06-26 10:15:00,61.59,61.59,61.45,61.48,26900.0,49.6198,49.6198,49.507,49.5312,26900.0
2013-06-26 10:20:00,61.47,61.57,61.43,61.55,18900.0,49.5231,49.6037,49.4909,49.5876,18900.0
2013-06-26 10:25:00,61.55,61.56,61.37,61.4,24100.0,49.5876,49.5956,49.4426,49.4667,24100.0
2013-06-26 10:30:00,61.38,61.44,61.32,61.34,20500.0,49.4506,49.499,49.4023,49.4184,20500.0
2013-06-26 10:35:00,61.34,61.47,61.33,61.47,14400.0,49.4184,49.5231,49.4103,49.5231,14400.0
2013-06-26 10:40:00,61.47,61.55,61.46,61.47,13300.0,49.5231,49.5876,49.5151,49.5231,13300.0
2013-06-26 10:45:00,61.48,61.51,61.4,61.4,13400.0,49.5312,49.5553,49.4667,49.4667,13400.0
2013-06-26 10:50:00,61.39,61.45,61.36,61.4,16700.0,49.4587,49.507,49.4345,49.4667,16700.0
2013-06-26 10:55:00,61.4,61.41,61.32,61.34,33900.0,49.4667,49.4748,49.4023,49.4184,33900.0
2013-06-26 11:00:00,61.34,61.37,61.32,61.34,14800.0,49.4184,49.4426,49.4023,49.4184,14800.0
2013-06-26 11:05:00,61.33,61.33,61.27,61.31,25800.0,49.4103,49.4103,49.362,49.3942,25800.0
2013-06-26 11:10:00,61.29,61.33,61.27,61.32,25100.0,49.3781,49.4103,49.362,49.4023,25100.0
2013-06-26 11:15:00,61.32,61.35,61.28,61.28,68500.0,49.4023,49.4264,49.3701,49.3701,68500.0
2013-06-26 11:20:00,61.29,61.33,61.25,61.29,15600.0,49.3781,49.4103,49.3459,49.3781,15600.0
2013-06-26 11:25:00,61.29,61.29,61.23,61.27,21500.0,49.3781,49.3781,49.3298,49.362,21500.0
2013-06-26 11:30:00,61.25,61.31,61.23,61.3,18400.0,49.3459,49.3942,49.3298,49.3862,18400.0
2013-06-26 11:35:00,61.29,61.29,61.15,61.22,20300.0,49.3781,49.3781,49.2653,49.3217,20300.0
2013-06-26 11:40:00,61.22,61.26,61.17,61.2,14100.0,49.3217,49.3539,49.2814,49.3056,14100.0
2013-06-26 11:45:00,61.19,61.24,61.16,61.2,23600.0,49.2975,49.3378,49.2734,49.3056,23600.0
2013-06-26 11:50:00,61.21,61.3,61.21,61.26,15000.0,49.3137,49.3862,49.3137,49.3539,15000.0
2013-06-26 11:55:00,61.27,61.27,61.21,61.21,14100.0,49.362,49.362,49.3137,49.3137,14100.0
2013-06-26 12:00:00,61.2,61.33,61.2,61.28,34200.0,49.3056,49.4103,49.3056,49.3701,34200.0
2013-06-26 12:05:00,61.29,61.32,61.25,61.27,23800.0,49.3781,49.4023,49.3459,49.362,23800.0
2013-06-26 12:10:00,61.27,61.34,61.26,61.31,17800.0,49.362,49.4184,49.3539,49.3942,17800.0
2013-06-26 12:15:00,61.32,61.39,61.32,61.38,13500.0,49.4023,49.4587,49.4023,49.4506,13500.0
2013-06-26 12:20:00,61.39,61.42,61.37,61.41,9100.0,49.4587,49.4828,49.4426,49.4748,9100.0
2013-06-26 12:25:00,61.42,61.44,61.41,61.42,24700.0,49.4828,49.499,49.4748,49.4828,24700.0
2013-06-26 12:30:00,61.42,61.42,61.34,61.35,12700.0,49.4828,49.4828,49.4184,49.4264,12700.0
2013-06-26 12:35:00,61.35,61.38,61.32,61.36,29500.0,49.4264,49.4506,49.4023,49.4345,29500.0
2013-06-26 12:40:00,61.35,61.39,61.33,61.35,22000.0,49.4264,49.4587,49.4103,49.4264,22000.0
2013-06-26 12:45:00,61.33,61.38,61.31,61.34,9500.0,49.4103,49.4506,49.3942,49.4184,9500.0
2013-06-26 12:50:00,61.36,61.41,61.36,61.41,12800.0,49.4345,49.4748,49.4345,49.4748,12800.0
2013-06-26 12:55:00,61.41,61.42,61.38,61.4,8300.0,49.4748,49.4828,49.4506,49.4667,8300.0
2013-06-26 13:00:00,61.41,61.45,61.36,61.37,16800.0,49.4748,49.507,49.4345,49.4426,16800.0
2013-06-26 13:05:00,61.35,61.45,61.35,61.4,10600.0,49.4264,49.507,49.4264,49.4667,10600.0
2013-06-26 13:10:00,61.42,61.5,61.4,61.48,10400.0,49.4828,49.5473,49.4667,49.5312,10400.0
2013-06-26 13:15:00,61.49,61.53,61.48,61.48,14600.0,49.5392,49.5715,49.5312,49.5312,14600.0
2013-06-26 13:20:00,61.48,61.51,61.44,61.49,15300.0,49.5312,49.5553,49.499,49.5392,15300.0
2013-06-26 13:25:00,61.49,61.59,61.47,61.59,21800.0,49.5392,49.6198,49.5231,49.6198,21800.0
2013-06-26 13:30:00,61.58,61.64,61.57,61.58,24300.0,49.6117,49.6601,49.6037,49.6117,24300.0
2013-06-26 13:35:00,61.59,61.64,61.57,61.59,17700.0,49.6198,49.6601,49.6037,49.6198,17700.0
2013-06-26 13:40:00,61.6,61.6,61.51,61.54,11400.0,49.6279,49.6279,49.5553,49.5795,11400.0
2013-06-26 13:45:00,61.54,61.61,61.53,61.53,26600.0,49.5795,49.6359,49.5715,49.5715,26600.0
2013-06-26 13:50:00,61.52,61.59,61.51,61.58,43100.0,49.5634,49.6198,49.5553,49.6117,43100.0
2013-06-26 13:55:00,61.57,61.57,61.5,61.5,9400.0,49.6037,49.6037,49.5473,49.5473,9400.0
2013-06-26 14:00:00,61.51,61.6,61.47,61.47,28800.0,49.5553,49.6279,49.5231,49.5231,28800.0
2013-06-26 14:05:00,61.47,61.49,61.42,61.48,18800.0,49.5231,49.5392,49.4828,49.5312,18800.0
2013-06-26 14:10:00,61.48,61.48,61.45,61.45,7800.0,49.5312,49.5312,49.507,49.507,7800.0
2013-06-26 14:15:00,61.45,61.5,61.44,61.5,15900.0,49.507,49.5473,49.499,49.5473,15900.0
2013-06-26 14:20:00,61.5,61.61,61.5,61.59,48500.0,49.5473,49.6359,49.5473,49.6198,48500.0
2013-06-26 14:25:00,61.6,61.63,61.57,61.63,11000.0,49.6279,49.652,49.6037,49.652,11000.0
2013-06-26 14:30:00,61.62,61.63,61.55,61.55,13000.0,49.644,49.652,49.5876,49.5876,13000.0
2013-06-26 14:35:00,61.54,61.59,61.54,61.57,9300.0,49.5795,49.6198,49.5795,49.6037,9300.0
2013-06-26 14:40:00,61.58,61.63,61.56,61.61,18000.0,49.6117,49.652,49.5956,49.6359,18000.0
2013-06-26 14:45:00,61.62,61.65,61.59,61.64,18000.0,49.644,49.6681,49.6198,49.6601,18000.0
2013-06-26 14:50:00,61.64,61.67,61.64,61.67,12000.0,49.6601,49.6843,49.6601,49.6843,12000.0
2013-06-26 14:55:00,61.67,61.69,61.61,61.61,18600.0,49.6843,49.7004,49.6359,49.6359,18600.0
2013-06-26 15:00:00,61.62,61.7,61.62,61.64,38500.0,49.644,49.7084,49.644,49.6601,38500.0
2013-06-26 15:05:00,61.65,61.7,61.65,61.68,40200.0,49.6681,49.7084,49.6681,49.6923,40200.0
2013-06-26 15:10:00,61.67,61.7,61.64,61.66,22700.0,49.6843,49.7084,49.6601,49.6762,22700.0
2013-06-26 15:15:00,61.67,61.67,61.61,61.65,13900.0,49.6843,49.6843,49.6359,49.6681,13900.0
2013-06-26 15:20:00,61.65,61.67,61.6,61.62,13100.0,49.6681,49.6843,49.6279,49.644,13100.0
2013-06-26 15:25:00,61.62,61.62,61.54,61.57,21300.0,49.644,49.644,49.5795,49.6037,21300.0
2013-06-26 15:30:00,61.57,61.61,61.55,61.61,40500.0,49.6037,49.6359,49.5876,49.6359,40500.0
2013-06-26 15:35:00,61.6,61.64,61.59,61.61,41100.0,49.6279,49.6601,49.6198,49.6359,41100.0
2013-06-26 15:40:00,61.62,61.64,61.52,61.56,87700.0,49.644,49.6601,49.5634,49.5956,87700.0
2013-06-26 15:45:00,61.56,61.6,61.5,61.59,98700.0,49.5956,49.6279,49.5473,49.6198,98700.0
2013-06-26 15:50:00,61.59,61.63,61.51,61.59,90200.0,49.6198,49.652,49.5553,49.6198,90200.0
2013-06-26 15:55:00,61.59,61.65,61.55,61.58,206200.0,49.6198,49.6681,49.5876,49.6117,206200.0
2013-06-27 09:30:00,62.0,62.08,61.84,62.08,28200.0,49.9501,50.0146,49.8212,50.0146,28200.0
2013-06-27 09:35:00,62.04,62.33,62.0,62.25,62100.0,49.9823,50.216,49.9501,50.1515,62100.0
2013-06-27 09:40:00,62.25,62.4,62.24,62.32,24200.0,50.1515,50.2724,50.1435,50.2079,24200.0
2013-06-27 09:45:00,62.32,62.49,62.32,62.43,53300.0,50.2079,50.3449,50.2079,50.2965,53300.0
2013-06-27 09:50:00,62.43,62.43,62.2,62.39,53200.0,50.2965,50.2965,50.1112,50.2643,53200.0
2013-06-27 09:55:00,62.39,62.63,62.38,62.53,28800.0,50.2643,50.4577,50.2563,50.3771,28800.0
2013-06-27 10:00:00,62.53,62.6,62.32,62.43,45100.0,50.3771,50.4335,50.2079,50.2965,45100.0
2013-06-27 10:05:00,62.41,62.45,62.38,62.42,38100.0,50.2804,50.3127,50.2563,50.2885,38100.0
2013-06-27 10:10:00,62.42,62.51,62.4,62.51,22800.0,50.2885,50.361,50.2724,50.361,22800.0
2013-06-27 10:15:00,62.52,62.64,62.48,62.62,74400.0,50.3691,50.4657,50.3368,50.4496,74400.0
2013-06-27 10:20:00,62.61,62.73,62.61,62.69,30200.0,50.4416,50.5382,50.4416,50.506,30200.0
2013-06-27 10:25:00,62.69,62.83,62.69,62.78,119800.0,50.506,50.6188,50.506,50.5785,119800.0
2013-06-27 10:30:00,62.79,62.88,62.75,62.75,29900.0,50.5866,50.6591,50.5544,50.5544,29900.0
2013-06-27 10:35:00,62.75,62.83,62.74,62.82,16500.0,50.5544,50.6188,50.5463,50.6107,16500.0
2013-06-27 10:40:00,62.83,62.89,62.66,62.66,24100.0,50.6188,50.6671,50.4818,50.4818,24100.0
2013-06-27 10:45:00,62.66,62.76,62.63,62.65,26900.0,50.4818,50.5624,50.4577,50.4738,26900.0
2013-06-27 10:50:00,62.65,62.78,62.65,62.74,9400.0,50.4738,50.5785,50.4738,50.5463,9400.0
2013-06-27 10:55:00,62.74,62.75,62.63,62.72,11000.0,50.5463,50.5544,50.4577,50.5302,11000.0
2013-06-27 11:00:00,62.72,62.73,62.66,62.73,15400.0,50.5302,50.5382,50.4818,50.5382,15400.0
2013-06-27 11:05:00,62.75,62.75,62.6,62.6,14500.0,50.5544,50.5544,50.4335,50.4335,14500.0
2013-06-27 11:10:00,62.6,62.6,62.52,62.52,12100.0,50.4335,50.4335,50.3691,50.3691,12100.0
2013-06-27 11:15:00,62.52,62.58,62.52,62.55,9600.0,50.3691,50.4174,50.3691,50.3932,9600.0
2013-06-27 11:20:00,62.54,62.57,62.49,62.53,13700.0,50.3852,50.4093,50.3449,50.3771,13700.0
2013-06-27 11:25:00,62.54,62.55,62.45,62.45,27300.0,50.3852,50.3932,50.3127,50.3127,27300.0
2013-06-27 11:30:00,62.45,62.55,62.43,62.53,25700.0,50.3127,50.3932,50.2965,50.3771,25700.0
2013-06-27 11:35:00,62.53,62.54,62.48,62.48,13700.0,50.3771,50.3852,50.3368,50.3368,13700.0
2013-06-27 11:40:00,62.47,62.52,62.46,62.47,15400.0,50.3288,50.3691,50.3207,50.3288,15400.0
2013-06-27 11:45:00,62.44,62.51,62.44,62.46,8800.0,50.3046,50.361,50.3046,50.3207,8800.0
2013-06-27 11:50:00,62.46,62.51,62.46,62.5,14500.0,50.3207,50.361,50.3207,50.3529,14500.0
2013-06-27 11:55:00,62.49,62.62,62.49,62.61,43000.0,50.3449,50.4496,50.3449,50.4416,43000.0
2013-06-27 12:00:00,62.62,62.64,62.57,62.57,26100.0,50.4496,50.4657,50.4093,50.4093,26100.0
2013-06-27 12:05:00,62.56,62.61,62.49,62.51,15400.0,50.4013,50.4416,50.3449,50.361,15400.0
2013-06-27 12:10:00,62.51,62.53,62.47,62.53,9800.0,50.361,50.3771,50.3288,50.3771,9800.0
2013-06-27 12:15:00,62.53,62.6,62.52,62.52,10000.0,50.3771,50.4335,50.3691,50.3691,10000.0
2013-06-27 12:20:00,62.53,62.56,62.47,62.49,17700.0,50.3771,50.4013,50.3288,50.3449,17700.0
2013-06-27 12:25:00,62.48,62.56,62.45,62.56,14800.0,50.3368,50.4013,50.3127,50.4013,14800.0
2013-06-27 12:30:00,62.58,62.61,62.55,62.6,22900.0,50.4174,50.4416,50.3932,50.4335,22900.0
2013-06-27 12:35:00,62.6,62.65,62.58,62.64,18300.0,50.4335,50.4738,50.4174,50.4657,18300.0
2013-06-27 12:40:00,62.64,62.73,62.64,62.69,22800.0,50.4657,50.5382,50.4657,50.506,22800.0
2013-06-27 12:45:00,62.68,62.76,62.67,62.76,31000.0,50.498,50.5624,50.4899,50.5624,31000.0
2013-06-27 12:50:00,62.76,62.8,62.75,62.8,11700.0,50.5624,50.5946,50.5544,50.5946,11700.0
2013-06-27 12:55:00,62.8,62.87,62.79,62.8,28900.0,50.5946,50.651,50.5866,50.5946,28900.0
2013-06-27 13:00:00,62.79,62.88,62.78,62.84,48400.0,50.5866,50.6591,50.5785,50.6269,48400.0
2013-06-27 13:05:00,62.83,62.84,62.78,62.83,72900.0,50.6188,50.6269,50.5785,50.6188,72900.0
2013-06-27 13:10:00,62.83,62.91,62.8,62.8,23000.0,50.6188,50.6833,50.5946,50.5946,23000.0
2013-06-27 13:15:00,62.81,62.86,62.79,62.85,14600.0,50.6027,50.643,50.5866,50.6349,14600.0
2013-06-27 13:20:00,62.84,62.87,62.79,62.87,15600.0,50.6269,50.651,50.5866,50.651,15600.0
2013-06-27 13:25:00,62.86,62.93,62.85,62.86,22000.0,50.643,50.6994,50.6349,50.643,22000.0
2013-06-27 13:30:00,62.86,62.97,62.86,62.96,15600.0,50.643,50.7316,50.643,50.7235,15600.0
2013-06-27 13:35:00,62.96,62.98,62.9,62.9,14400.0,50.7235,50.7397,50.6752,50.6752,14400.0
2013-06-27 13:40:00,62.9,62.93,62.9,62.9,13900.0,50.6752,50.6994,50.6752,50.6752,13900.0
2013-06-27 13:45:00,62.9,62.97,62.9,62.97,22000.0,50.6752,50.7316,50.6752,50.7316,22000.0
2013-06-27 13:50:00,62.97,62.97,62.91,62.95,23600.0,50.7316,50.7316,50.6833,50.7155,23600.0
2013-06-27 13:55:00,62.94,62.95,62.83,62.85,29300.0,50.7074,50.7155,50.6188,50.6349,29300.0
2013-06-27 14:00:00,62.84,62.92,62.81,62.92,19200.0,50.6269,50.6913,50.6027,50.6913,19200.0
2013-06-27 14:05:00,62.92,62.95,62.87,62.89,21100.0,50.6913,50.7155,50.651,50.6671,21100.0
2013-06-27 14:10:00,62.9,62.94,62.85,62.91,33200.0,50.6752,50.7074,50.6349,50.6833,33200.0
2013-06-27 14:15:00,62.91,62.95,62.88,62.95,18600.0,50.6833,50.7155,50.6591,50.7155,18600.0
2013-06-27 14:20:00,62.95,62.98,62.92,62.92,25200.0,50.7155,50.7397,50.6913,50.6913,25200.0
2013-06-27 14:25:00,62.92,63.0,62.9,62.93,42500.0,50.6913,50.7558,50.6752,50.6994,42500.0
2013-06-27 14:30:00,62.93,62.99,62.93,62.96,22000.0,50.6994,50.7477,50.6994,50.7235,22000.0
2013-06-27 14:35:00,62.96,62.99,62.93,62.93,14900.0,50.7235,50.7477,50.6994,50.6994,14900.0
2013-06-27 14:40:00,62.93,62.98,62.92,62.92,24500.0,50.6994,50.7397,50.6913,50.6913,24500.0
2013-06-27 14:45:00,62.94,62.96,62.89,62.96,14900.0,50.7074,50.7235,50.6671,50.7235,14900.0
2013-06-27 14:50:00,62.96,62.99,62.94,62.95,15900.0,50.7235,50.7477,50.7074,50.7155,15900.0
2013-06-27 14:55:00,62.94,63.0,62.94,63.0,64900.0,50.7074,50.7558,50.7074,50.7558,64900.0
2013-06-27 15:00:00,63.0,63.0,62.91,62.95,48400.0,50.7558,50.7558,50.6833,50.7155,48400.0
2013-06-27 15:05:00,62.95,62.97,62.86,62.89,44100.0,50.7155,50.7316,50.643,50.6671,44100.0
2013-06-27 15:10:00,62.89,62.9,62.83,62.88,47500.0,50.6671,50.6752,50.6188,50.6591,47500.0
2013-06-27 15:15:00,62.88,62.88,62.77,62.8,58600.0,50.6591,50.6591,50.5705,50.5946,58600.0
2013-06-27 15:20:00,62.8,62.8,62.75,62.8,53700.0,50.5946,50.5946,50.5544,50.5946,53700.0
2013-06-27 15:25:00,62.8,62.83,62.78,62.83,33900.0,50.5946,50.6188,50.5785,50.6188,33900.0
2013-06-27 15:30:00,62.84,62.9,62.81,62.82,30900.0,50.6269,50.6752,50.6027,50.6107,30900.0
2013-06-27 15:35:00,62.81,62.82,62.76,62.78,27300.0,50.6027,50.6107,50.5624,50.5785,27300.0
2013-06-27 15:40:00,62.79,62.82,62.75,62.75,29400.0,50.5866,50.6107,50.5544,50.5544,29400.0
2013-06-27 15:45:00,62.73,62.78,62.72,62.73,52500.0,50.5382,50.5785,50.5302,50.5382,52500.0
2013-06-27 15:50:00,62.74,62.78,62.7,62.72,89500.0,50.5463,50.5785,50.5141,50.5302,89500.0
2013-06-27 15:55:00,62.72,62.74,62.67,62.69,130600.0,50.5302,50.5463,50.4899,50.506,130600.0
2013-06-28 09:30:00,62.41,62.52,62.18,62.19,70000.0,50.2804,50.3691,50.0951,50.1032,70000.0
2013-06-28 09:35:00,62.19,62.2,62.01,62.08,33900.0,50.1032,50.1112,49.9582,50.0146,33900.0
2013-06-28 09:40:00,62.11,62.15,61.91,62.02,36000.0,50.0387,50.071,49.8776,49.9662,36000.0
2013-06-28 09:45:00,62.04,62.12,61.91,62.06,30800.0,49.9823,50.0468,49.8776,49.9985,30800.0
2013-06-28 09:50:00,62.04,62.05,61.85,61.89,28000.0,49.9823,49.9904,49.8293,49.8615,28000.0
2013-06-28 09:55:00,61.88,61.88,61.77,61.82,35600.0,49.8534,49.8534,49.7648,49.8051,35600.0
2013-06-28 10:00:00,61.84,62.03,61.82,62.03,19800.0,49.8212,49.9743,49.8051,49.9743,19800.0
2013-06-28 10:05:00,61.99,62.03,61.9,62.03,25900.0,49.9421,49.9743,49.8696,49.9743,25900.0
2013-06-28 10:10:00,61.99,62.02,61.97,61.99,7700.0,49.9421,49.9662,49.9259,49.9421,7700.0
2013-06-28 10:15:00,62.0,62.08,61.96,62.08,18700.0,49.9501,50.0146,49.9179,50.0146,18700.0
2013-06-28 10:20:00,62.06,62.14,62.05,62.14,10600.0,49.9985,50.0629,49.9904,50.0629,10600.0
2013-06-28 10:25:00,62.15,62.24,62.12,62.24,7800.0,50.071,50.1435,50.0468,50.1435,7800.0
2013-06-28 10:30:00,62.25,62.31,62.25,62.31,10000.0,50.1515,50.1999,50.1515,50.1999,10000.0
2013-06-28 10:35:00,62.32,62.43,62.32,62.35,10500.0,50.2079,50.2965,50.2079,50.2321,10500.0
2013-06-28 10:40:00,62.37,62.38,62.28,62.32,11100.0,50.2482,50.2563,50.1757,50.2079,11100.0
2013-06-28 10:45:00,62.31,62.32,62.19,62.21,7100.0,50.1999,50.2079,50.1032,50.1193,7100.0
2013-06-28 10:50:00,62.22,62.32,62.22,62.32,19100.0,50.1274,50.2079,50.1274,50.2079,19100.0
2013-06-28 10:55:00,62.33,62.42,62.32,62.36,8800.0,50.216,50.2885,50.2079,50.2401,8800.0
2013-06-28 11:00:00,62.36,62.49,62.33,62.47,18100.0,50.2401,50.3449,50.216,50.3288,18100.0
2013-06-28 11:05:00,62.47,62.54,62.46,62.49,13300.0,50.3288,50.3852,50.3207,50.3449,13300.0
2013-06-28 11:10:00,62.5,62.65,62.5,62.6,16100.0,50.3529,50.4738,50.3529,50.4335,16100.0
2013-06-28 11:15:00,62.59,62.6,62.55,62.58,8200.0,50.4254,50.4335,50.3932,50.4174,8200.0
2013-06-28 11:20:00,62.58,62.64,62.58,62.59,36400.0,50.4174,50.4657,50.4174,50.4254,36400.0
2013-06-28 11:25:00,62.59,62.66,62.58,62.62,17200.0,50.4254,50.4818,50.4174,50.4496,17200.0
2013-06-28 11:30:00,62.63,62.7,62.63,62.67,18900.0,50.4577,50.5141,50.4577,50.4899,18900.0
2013-06-28 11:35:00,62.67,62.77,62.66,62.77,29600.0,50.4899,50.5705,50.4818,50.5705,29600.0
2013-06-28 11:40:00,62.77,62.83,62.72,62.83,36500.0,50.5705,50.6188,50.5302,50.6188,36500.0
2013-06-28 11:45:00,62.82,62.89,62.76,62.88,27000.0,50.6107,50.6671,50.5624,50.6591,27000.0
2013-06-28 11:50:00,62.87,62.89,62.8,62.88,20300.0,50.651,50.6671,50.5946,50.6591,20300.0
2013-06-28 11:55:00,62.88,62.92,62.87,62.91,23200.0,50.6591,50.6913,50.651,50.6833,23200.0
2013-06-28 12:00:00,62.9,62.93,62.8,62.82,25800.0,50.6752,50.6994,50.5946,50.6107,25800.0
2013-06-28 12:05:00,62.82,62.87,62.79,62.8,34500.0,50.6107,50.651,50.5866,50.5946,34500.0
2013-06-28 12:10:00,62.8,62.82,62.77,62.81,31200.0,50.5946,50.6107,50.5705,50.6027,31200.0
2013-06-28 12:15:00,62.82,62.85,62.77,62.79,27600.0,50.6107,50.6349,50.5705,50.5866,27600.0
2013-06-28 12:20:00,62.8,62.8,62.74,62.76,14200.0,50.5946,50.5946,50.5463,50.5624,14200.0
2013-06-28 12:25:00,62.78,62.85,62.78,62.85,11400.0,50.5785,50.6349,50.5785,50.6349,11400.0
2013-06-28 12:30:00,62.84,62.86,62.8,62.84,19200.0,50.6269,50.643,50.5946,50.6269,19200.0
2013-06-28 12:35:00,62.83,62.87,62.82,62.85,26100.0,50.6188,50.651,50.6107,50.6349,26100.0
2013-06-28 12:40:00,62.85,62.85,62.77,62.81,24200.0,50.6349,50.6349,50.5705,50.6027,24200.0
2013-06-28 12:45:00,62.8,62.82,62.78,62.8,18100.0,50.5946,50.6107,50.5785,50.5946,18100.0
2013-06-28 12:50:00,62.8,62.87,62.8,62.82,34000.0,50.5946,50.651,50.5946,50.6107,34000.0
2013-06-28 12:55:00,62.82,62.87,62.78,62.81,23200.0,50.6107,50.651,50.5785,50.6027,23200.0
2013-06-28 13:00:00,62.81,62.83,62.76,62.81,75800.0,50.6027,50.6188,50.5624,50.6027,75800.0
2013-06-28 13:05:00,62.81,62.9,62.81,62.85,64200.0,50.6027,50.6752,50.6027,50.6349,64200.0
2013-06-28 13:10:00,62.84,62.87,62.8,62.8,71200.0,50.6269,50.651,50.5946,50.5946,71200.0
2013-06-28 13:15:00,62.8,62.86,62.79,62.86,26700.0,50.5946,50.643,50.5866,50.643,26700.0
2013-06-28 13:20:00,62.87,62.92,62.87,62.87,25500.0,50.651,50.6913,50.651,50.651,25500.0
2013-06-28 13:25:00,62.87,62.88,62.82,62.86,36800.0,50.651,50.6591,50.6107,50.643,36800.0
2013-06-28 13:30:00,62.85,62.85,62.79,62.81,23700.0,50.6349,50.6349,50.5866,50.6027,23700.0
2013-06-28 13:35:00,62.8,62.83,62.8,62.8,33700.0,50.5946,50.6188,50.5946,50.5946,33700.0
2013-06-28 13:40:00,62.79,62.88,62.79,62.8,46500.0,50.5866,50.6591,50.5866,50.5946,46500.0
2013-06-28 13:45:00,62.8,62.87,62.8,62.8,37000.0,50.5946,50.651,50.5946,50.5946,37000.0
2013-06-28 13:50:00,62.8,62.87,62.79,62.87,38400.0,50.5946,50.651,50.5866,50.651,38400.0
2013-06-28 13:55:00,62.87,62.91,62.87,62.9,22900.0,50.651,50.6833,50.651,50.6752,22900.0
2013-06-28 14:00:00,62.89,62.92,62.83,62.85,20200.0,50.6671,50.6913,50.6188,50.6349,20200.0
2013-06-28 14:05:00,62.85,62.9,62.84,62.88,31100.0,50.6349,50.6752,50.6269,50.6591,31100.0
2013-06-28 14:10:00,62.88,62.97,62.87,62.91,18300.0,50.6591,50.7316,50.651,50.6833,18300.0
2013-06-28 14:15:00,62.9,62.92,62.87,62.9,12500.0,50.6752,50.6913,50.651,50.6752,12500.0
2013-06-28 14:20:00,62.89,62.9,62.8,62.83,22300.0,50.6671,50.6752,50.5946,50.6188,22300.0
2013-06-28 14:25:00,62.84,62.95,62.84,62.94,23600.0,50.6269,50.7155,50.6269,50.7074,23600.0
2013-06-28 14:30:00,62.94,62.98,62.92,62.98,24200.0,50.7074,50.7397,50.6913,50.7397,24200.0
2013-06-28 14:35:00,62.97,63.08,62.96,62.96,69300.0,50.7316,50.8202,50.7235,50.7235,69300.0
2013-06-28 14:40:00,62.96,62.96,62.9,62.91,17100.0,50.7235,50.7235,50.6752,50.6833,17100.0
2013-06-28 14:45:00,62.91,62.96,62.91,62.95,12000.0,50.6833,50.7235,50.6833,50.7155,12000.0
2013-06-28 14:50:00,62.95,62.98,62.94,62.95,16400.0,50.7155,50.7397,50.7074,50.7155,16400.0
2013-06-28 14:55:00,62.95,62.99,62.94,62.99,17700.0,50.7155,50.7477,50.7074,50.7477,17700.0
2013-06-28 15:00:00,62.98,62.98,62.9,62.9,32600.0,50.7397,50.7397,50.6752,50.6752,32600.0
2013-06-28 15:05:00,62.91,62.98,62.89,62.93,49700.0,50.6833,50.7397,50.6671,50.6994,49700.0
2013-06-28 15:10:00,62.93,62.98,62.89,62.96,29300.0,50.6994,50.7397,50.6671,50.7235,29300.0
2013-06-28 15:15:00,62.96,63.01,62.95,63.01,38200.0,50.7235,50.7638,50.7155,50.7638,38200.0
2013-06-28 15:20:00,63.0,63.01,62.94,62.97,48600.0,50.7558,50.7638,50.7074,50.7316,48600.0
2013-06-28 15:25:00,62.96,63.02,62.95,63.02,41500.0,50.7235,50.7719,50.7155,50.7719,41500.0
2013-06-28 15:30:00,63.03,63.12,63.01,63.09,66300.0,50.7799,50.8524,50.7638,50.8283,66300.0
2013-06-28 15:35:00,63.1,63.11,63.05,63.09,41800.0,50.8363,50.8444,50.796,50.8283,41800.0
2013-06-28 15:40:00,63.09,63.1,63.02,63.06,68400.0,50.8283,50.8363,50.7719,50.8041,68400.0
2013-06-28 15:45:00,63.06,63.1,63.02,63.03,89200.0,50.8041,50.8363,50.7719,50.7799,89200.0
2013-06-28 15:50:00,63.03,63.08,63.01,63.05,105800.0,50.7799,50.8202,50.7638,50.796,105800.0
2013-06-28 15:55:00,63.03,63.06,62.8,62.8,196200.0,50.7799,50.8041,50.5946,50.5946,196200.0
2013-07-01 09:30:00,63.17,63.42,63.09,63.36,73200.0,50.8927,51.0941,50.8283,51.0458,73200.0
2013-07-01 09:35:00,63.39,63.5,63.35,63.44,33100.0,51.07,51.1586,51.0377,51.1102,33100.0
2013-07-01 09:40:00,63.44,63.59,63.42,63.56,27500.0,51.1102,51.2311,51.0941,51.2069,27500.0
2013-07-01 09:45:00,63.57,63.77,63.57,63.7,75200.0,51.215,51.3761,51.215,51.3197,75200.0
2013-07-01 09:50:00,63.68,63.81,63.65,63.81,36900.0,51.3036,51.4083,51.2794,51.4083,36900.0
2013-07-01 09:55:00,63.82,63.98,63.76,63.76,48800.0,51.4164,51.5453,51.3681,51.3681,48800.0
2013-07-01 10:00:00,63.75,63.9,63.72,63.85,24600.0,51.36,51.4808,51.3358,51.4406,24600.0
2013-07-01 10:05:00,63.85,63.97,63.85,63.86,31200.0,51.4406,51.5372,51.4406,51.4486,31200.0
2013-07-01 10:10:00,63.86,63.97,63.81,63.97,24200.0,51.4486,51.5372,51.4083,51.5372,24200.0
2013-07-01 10:15:00,63.96,63.97,63.8,63.8,46000.0,51.5292,51.5372,51.4003,51.4003,46000.0
2013-07-01 10:20:00,63.8,63.9,63.77,63.85,26800.0,51.4003,51.4808,51.3761,51.4406,26800.0
2013-07-01 10:25:00,63.87,63.87,63.81,63.83,16800.0,51.4567,51.4567,51.4083,51.4245,16800.0
2013-07-01 10:30:00,63.83,63.85,63.78,63.78,20600.0,51.4245,51.4406,51.3842,51.3842,20600.0
2013-07-01 10:35:00,63.77,63.8,63.74,63.79,23800.0,51.3761,51.4003,51.3519,51.3922,23800.0
2013-07-01 10:40:00,63.8,63.8,63.71,63.74,33200.0,51.4003,51.4003,51.3278,51.3519,33200.0
2013-07-01 10:45:00,63.76,63.83,63.76,63.82,74400.0,51.3681,51.4245,51.3681,51.4164,74400.0
2013-07-01 10:50:00,63.83,63.88,63.81,63.81,24500.0,51.4245,51.4647,51.4083,51.4083,24500.0
2013-07-01 10:55:00,63.81,63.82,63.74,63.75,16500.0,51.4083,51.4164,51.3519,51.36,16500.0
2013-07-01 11:00:00,63.76,63.82,63.73,63.73,12500.0,51.3681,51.4164,51.3439,51.3439,12500.0
2013-07-01 11:05:00,63.73,63.78,63.71,63.78,17100.0,51.3439,51.3842,51.3278,51.3842,17100.0
2013-07-01 11:10:00,63.74,63.78,63.74,63.77,11500.0,51.3519,51.3842,51.3519,51.3761,11500.0
2013-07-01 11:15:00,63.78,63.78,63.74,63.75,9600.0,51.3842,51.3842,51.3519,51.36,9600.0
2013-07-01 11:20:00,63.76,63.77,63.66,63.67,13900.0,51.3681,51.3761,51.2875,51.2955,13900.0
2013-07-01 11:25:00,63.68,63.68,63.56,63.58,51200.0,51.3036,51.3036,51.2069,51.223,51200.0
2013-07-01 11:30:00,63.59,63.75,63.58,63.74,15100.0,51.2311,51.36,51.223,51.3519,15100.0
2013-07-01 11:35:00,63.73,63.76,63.63,63.65,31700.0,51.3439,51.3681,51.2633,51.2794,31700.0
2013-07-01 11:40:00,63.65,63.69,63.58,63.68,71500.0,51.2794,51.3117,51.223,51.3036,71500.0
2013-07-01 11:45:00,63.7,63.74,63.69,63.72,18800.0,51.3197,51.3519,51.3117,51.3358,18800.0
2013-07-01 11:50:00,63.71,63.74,63.63,63.63,8700.0,51.3278,51.3519,51.2633,51.2633,8700.0
2013-07-01 11:55:00,63.63,63.65,63.59,63.63,8100.0,51.2633,51.2794,51.2311,51.2633,8100.0
2013-07-01 12:00:00,63.63,63.68,63.6,63.67,15200.0,51.2633,51.3036,51.2392,51.2955,15200.0
2013-07-01 12:05:00,63.67,63.72,63.67,63.7,19000.0,51.2955,51.3358,51.2955,51.3197,19000.0
2013-07-01 12:10:00,63.72,63.73,63.68,63.72,12300.0,51.3358,51.3439,51.3036,51.3358,12300.0
2013-07-01 12:15:00,63.71,63.78,63.67,63.68,27500.0,51.3278,51.3842,51.2955,51.3036,27500.0
2013-07-01 12:20:00,63.66,63.67,63.64,63.65,16400.0,51.2875,51.2955,51.2714,51.2794,16400.0
2013-07-01 12:25:00,63.66,63.71,63.66,63.71,18400.0,51.2875,51.3278,51.2875,51.3278,18400.0
2013-07-01 12:30:00,63.71,63.72,63.7,63.72,17700.0,51.3278,51.3358,51.3197,51.3358,17700.0
2013-07-01 12:35:00,63.71,63.73,63.69,63.72,13600.0,51.3278,51.3439,51.3117,51.3358,13600.0
2013-07-01 12:40:00,63.72,63.73,63.7,63.72,15100.0,51.3358,51.3439,51.3197,51.3358,15100.0
2013-07-01 12:45:00,63.72,63.84,63.71,63.82,35600.0,51.3358,51.4325,51.3278,51.4164,35600.0
2013-07-01 12:50:00,63.83,63.88,63.83,63.88,23400.0,51.4245,51.4647,51.4245,51.4647,23400.0
2013-07-01 12:55:00,63.87,63.92,63.85,63.91,11700.0,51.4567,51.497,51.4406,51.4889,11700.0
2013-07-01 13:00:00,63.91,63.95,63.9,63.94,28200.0,51.4889,51.5211,51.4808,51.5131,28200.0
2013-07-01 13:05:00,63.94,63.97,63.83,63.83,18400.0,51.5131,51.5372,51.4245,51.4245,18400.0
2013-07-01 13:10:00,63.84,63.92,63.82,63.88,15800.0,51.4325,51.497,51.4164,51.4647,15800.0
2013-07-01 13:15:00,63.9,63.93,63.88,63.9,9100.0,51.4808,51.505,51.4647,51.4808,9100.0
2013-07-01 13:20:00,63.9,63.91,63.89,63.9,9400.0,51.4808,51.4889,51.4728,51.4808,9400.0
2013-07-01 13:25:00,63.9,63.95,63.89,63.9,17200.0,51.4808,51.5211,51.4728,51.4808,17200.0
2013-07-01 13:30:00,63.91,63.92,63.88,63.91,17900.0,51.4889,51.497,51.4647,51.4889,17900.0
2013-07-01 13:35:00,63.9,63.93,63.88,63.91,17300.0,51.4808,51.505,51.4647,51.4889,17300.0
2013-07-01 13:40:00,63.91,63.92,63.88,63.91,18500.0,51.4889,51.497,51.4647,51.4889,18500.0
2013-07-01 13:45:00,63.91,63.92,63.89,63.9,16500.0,51.4889,51.497,51.4728,51.4808,16500.0
2013-07-01 13:50:00,63.9,63.92,63.86,63.86,19900.0,51.4808,51.497,51.4486,51.4486,19900.0
2013-07-01 13:55:00,63.85,63.85,63.67,63.68,25400.0,51.4406,51.4406,51.2955,51.3036,25400.0
2013-07-01 14:00:00,63.68,63.74,63.68,63.71,25400.0,51.3036,51.3519,51.3036,51.3278,25400.0
2013-07-01 14:05:00,63.72,63.72,63.66,63.69,11000.0,51.3358,51.3358,51.2875,51.3117,11000.0
2013-07-01 14:10:00,63.68,63.68,63.63,63.66,19700.0,51.3036,51.3036,51.2633,51.2875,19700.0
2013-07-01 14:15:00,63.65,63.7,63.64,63.68,19000.0,51.2794,51.3197,51.2714,51.3036,19000.0
2013-07-01 14:20:00,63.68,63.71,63.64,63.68,34400.0,51.3036,51.3278,51.2714,51.3036,34400.0
2013-07-01 14:25:00,63.67,63.76,63.67,63.75,16800.0,51.2955,51.3681,51.2955,51.36,16800.0
2013-07-01 14:30:00,63.75,63.76,63.64,63.66,18900.0,51.36,51.3681,51.2714,51.2875,18900.0
2013-07-01 14:35:00,63.66,63.75,63.65,63.7,41700.0,51.2875,51.36,51.2794,51.3197,41700.0
2013-07-01 14:40:00,63.71,63.8,63.68,63.8,14900.0,51.3278,51.4003,51.3036,51.4003,14900.0
2013-07-01 14:45:00,63.8,63.81,63.75,63.8,20500.0,51.4003,51.4083,51.36,51.4003,20500.0
2013-07-01 14:50:00,63.79,63.85,63.75,63.84,32700.0,51.3922,51.4406,51.36,51.4325,32700.0
2013-07-01 14:55:00,63.84,63.9,63.84,63.89,12900.0,51.4325,51.4808,51.4325,51.4728,12900.0
2013-07-01 15:00:00,63.89,63.92,63.84,63.9,37900.0,51.4728,51.497,51.4325,51.4808,37900.0
2013-07-01 15:05:00,63.89,63.98,63.89,63.97,27800.0,51.4728,51.5453,51.4728,51.5372,27800.0
2013-07-01 15:10:00,63.97,63.99,63.93,63.95,48900.0,51.5372,51.5534,51.505,51.5211,48900.0
2013-07-01 15:15:00,63.96,63.96,63.87,63.89,38200.0,51.5292,51.5292,51.4567,51.4728,38200.0
2013-07-01 15:20:00,63.89,63.93,63.87,63.91,40800.0,51.4728,51.505,51.4567,51.4889,40800.0
2013-07-01 15:25:00,63.91,63.92,63.82,63.85,63400.0,51.4889,51.497,51.4164,51.4406,63400.0
2013-07-01 15:30:00,63.84,63.85,63.68,63.72,84200.0,51.4325,51.4406,51.3036,51.3358,84200.0
2013-07-01 15:35:00,63.73,63.76,63.71,63.74,105200.0,51.3439,51.3681,51.3278,51.3519,105200.0
2013-07-01 15:40:00,63.74,63.75,63.72,63.72,94600.0,51.3519,51.36,51.3358,51.3358,94600.0
2013-07-01 15:45:00,63.71,63.72,63.61,63.66,132300.0,51.3278,51.3358,51.2472,51.2875,132300.0
2013-07-01 15:50:00,63.66,63.69,63.63,63.64,148800.0,51.2875,51.3117,51.2633,51.2714,148800.0
2013-07-01 15:55:00,63.64,63.67,63.58,63.59,162700.0,51.2714,51.2955,51.223,51.2311,162700.0
2013-07-02 09:30:00,63.76,63.99,63.59,63.91,99600.0,51.3681,51.5534,51.2311,51.4889,99600.0
2013-07-02 09:35:00,63.93,64.16,63.86,64.15,133600.0,51.505,51.6903,51.4486,51.6823,133600.0
2013-07-02 09:40:00,64.15,64.24,63.98,64.22,98500.0,51.6823,51.7548,51.5453,51.7387,98500.0
2013-07-02 09:45:00,64.23,64.45,64.23,64.42,152400.0,51.7467,51.924,51.7467,51.8998,152400.0
2013-07-02 09:50:00,64.42,64.51,64.41,64.5,55200.0,51.8998,51.9723,51.8917,51.9642,55200.0
2013-07-02 09:55:00,64.51,64.72,64.51,64.62,49800.0,51.9723,52.1415,51.9723,52.0609,49800.0
2013-07-02 10:00:00,64.62,64.62,64.43,64.46,51700.0,52.0609,52.0609,51.9078,51.932,51700.0
2013-07-02 10:05:00,64.48,64.54,64.46,64.52,43800.0,51.9481,51.9965,51.932,51.9803,43800.0
2013-07-02 10:10:00,64.49,64.51,64.36,64.42,75900.0,51.9562,51.9723,51.8514,51.8998,75900.0
2013-07-02 10:15:00,64.42,64.51,64.36,64.45,35800.0,51.8998,51.9723,51.8514,51.924,35800.0
2013-07-02 10:20:00,64.48,64.62,64.48,64.57,67900.0,51.9481,52.0609,51.9481,52.0206,67900.0
2013-07-02 10:25:00,64.57,64.59,64.37,64.37,68300.0,52.0206,52.0367,51.8595,51.8595,68300.0
2013-07-02 10:30:00,64.37,64.45,64.25,64.41,66500.0,51.8595,51.924,51.7628,51.8917,66500.0
2013-07-02 10:35:00,64.39,64.42,64.21,64.21,41900.0,51.8756,51.8998,51.7306,51.7306,41900.0
2013-07-02 10:40:00,64.21,64.26,64.14,64.14,27100.0,51.7306,51.7709,51.6742,51.6742,27100.0
2013-07-02 10:45:00,64.15,64.16,64.0,64.05,53800.0,51.6823,51.6903,51.5614,51.6017,53800.0
2013-07-02 10:50:00,64.05,64.14,64.03,64.08,42600.0,51.6017,51.6742,51.5856,51.6259,42600.0
2013-07-02 10:55:00,64.08,64.09,64.02,64.06,36600.0,51.6259,51.6339,51.5775,51.6097,36600.0
2013-07-02 11:00:00,64.06,64.08,63.99,64.0,57600.0,51.6097,51.6259,51.5534,51.5614,57600.0
2013-07-02 11:05:00,64.0,64.07,64.0,64.03,34600.0,51.5614,51.6178,51.5614,51.5856,34600.0
2013-07-02 11:10:00,64.02,64.06,64.02,64.06,25700.0,51.5775,51.6097,51.5775,51.6097,25700.0
2013-07-02 11:15:00,64.07,64.13,64.06,64.1,28200.0,51.6178,51.6661,51.6097,51.642,28200.0
2013-07-02 11:20:00,64.1,64.1,64.03,64.04,28000.0,51.642,51.642,51.5856,51.5936,28000.0
2013-07-02 11:25:00,64.04,64.04,63.98,64.02,41100.0,51.5936,51.5936,51.5453,51.5775,41100.0
2013-07-02 11:30:00,64.02,64.04,63.94,63.96,37200.0,51.5775,51.5936,51.5131,51.5292,37200.0
2013-07-02 11:35:00,63.96,63.99,63.91,63.93,15000.0,51.5292,51.5534,51.4889,51.505,15000.0
2013-07-02 11:40:00,63.92,64.01,63.9,64.0,36900.0,51.497,51.5695,51.4808,51.5614,36900.0
2013-07-02 11:45:00,64.0,64.15,64.0,64.14,21400.0,51.5614,51.6823,51.5614,51.6742,21400.0
2013-07-02 11:50:00,64.13,64.17,64.03,64.05,23700.0,51.6661,51.6984,51.5856,51.6017,23700.0
2013-07-02 11:55:00,64.05,64.06,64.03,64.05,53000.0,51.6017,51.6097,51.5856,51.6017,53000.0
2013-07-02 12:00:00,64.04,64.08,64.02,64.06,20400.0,51.5936,51.6259,51.5775,51.6097,20400.0
2013-07-02 12:05:00,64.06,64.08,64.0,64.0,32300.0,51.6097,51.6259,51.5614,51.5614,32300.0
2013-07-02 12:10:00,63.99,64.01,63.98,64.01,30400.0,51.5534,51.5695,51.5453,51.5695,30400.0
2013-07-02 12:15:00,64.02,64.04,64.01,64.02,9300.0,51.5775,51.5936,51.5695,51.5775,9300.0
2013-07-02 12:20:00,64.01,64.03,63.99,63.99,46200.0,51.5695,51.5856,51.5534,51.5534,46200.0
2013-07-02 12:25:00,63.99,64.04,63.99,64.03,57100.0,51.5534,51.5936,51.5534,51.5856,57100.0
2013-07-02 12:30:00,64.03,64.05,63.99,64.01,66100.0,51.5856,51.6017,51.5534,51.5695,66100.0
2013-07-02 12:35:00,64.0,64.01,63.96,63.98,19700.0,51.5614,51.5695,51.5292,51.5453,19700.0
2013-07-02 12:40:00,63.97,63.98,63.84,63.86,30400.0,51.5372,51.5453,51.4325,51.4486,30400.0
2013-07-02 12:45:00,63.85,63.91,63.85,63.89,38100.0,51.4406,51.4889,51.4406,51.4728,38100.0
2013-07-02 12:50:00,63.89,63.92,63.89,63.92,7900.0,51.4728,51.497,51.4728,51.497,7900.0
2013-07-02 12:55:00,63.92,64.0,63.91,63.99,23600.0,51.497,51.5614,51.4889,51.5534,23600.0
2013-07-02 13:00:00,63.99,64.01,63.96,64.01,58800.0,51.5534,51.5695,51.5292,51.5695,58800.0
2013-07-02 13:05:00,64.0,64.02,63.98,64.02,23300.0,51.5614,51.5775,51.5453,51.5775,23300.0
2013-07-02 13:10:00,64.02,64.02,63.95,64.0,72600.0,51.5775,51.5775,51.5211,51.5614,72600.0
2013-07-02 13:15:00,64.0,64.0,63.97,63.98,20200.0,51.5614,51.5614,51.5372,51.5453,20200.0
2013-07-02 13:20:00,63.98,64.03,63.98,64.03,100100.0,51.5453,51.5856,51.5453,51.5856,100100.0
2013-07-02 13:25:00,64.03,64.06,64.01,64.03,30500.0,51.5856,51.6097,51.5695,51.5856,30500.0
2013-07-02 13:30:00,64.03,64.06,64.02,64.04,21900.0,51.5856,51.6097,51.5775,51.5936,21900.0
2013-07-02 13:35:00,64.04,64.05,63.98,64.0,48900.0,51.5936,51.6017,51.5453,51.5614,48900.0
2013-07-02 13:40:00,64.0,64.03,63.96,64.01,36600.0,51.5614,51.5856,51.5292,51.5695,36600.0
2013-07-02 13:45:00,64.01,64.03,63.98,63.99,19300.0,51.5695,51.5856,51.5453,51.5534,19300.0
2013-07-02 13:50:00,63.99,64.05,63.97,63.99,56100.0,51.5534,51.6017,51.5372,51.5534,56100.0
2013-07-02 13:55:00,63.99,64.05,63.97,64.05,31700.0,51.5534,51.6017,51.5372,51.6017,31700.0
2013-07-02 14:00:00,64.05,64.06,63.97,64.01,68400.0,51.6017,51.6097,51.5372,51.5695,68400.0
2013-07-02 14:05:00,64.02,64.02,63.97,63.98,76500.0,51.5775,51.5775,51.5372,51.5453,76500.0
2013-07-02 14:10:00,63.98,64.02,63.96,63.98,79700.0,51.5453,51.5775,51.5292,51.5453,79700.0
2013-07-02 14:15:00,63.98,64.01,63.94,63.99,67000.0,51.5453,51.5695,51.5131,51.5534,67000.0
2013-07-02 14:20:00,63.98,64.0,63.94,63.94,93600.0,51.5453,51.5614,51.5131,51.5131,93600.0
2013-07-02 14:25:00,63.94,63.94,63.78,63.82,49300.0,51.5131,51.5131,51.3842,51.4164,49300.0
2013-07-02 14:30:00,63.81,63.88,63.81,63.88,20100.0,51.4083,51.4647,51.4083,51.4647,20100.0
2013-07-02 14:35:00,63.87,63.91,63.76,63.76,29500.0,51.4567,51.4889,51.3681,51.3681,29500.0
2013-07-02 14:40:00,63.76,63.83,63.76,63.8,42100.0,51.3681,51.4245,51.3681,51.4003,42100.0
2013-07-02 14:45:00,63.8,63.84,63.73,63.83,46500.0,51.4003,51.4325,51.3439,51.4245,46500.0
2013-07-02 14:50:00,63.83,64.0,63.82,64.0,37000.0,51.4245,51.5614,51.4164,51.5614,37000.0
2013-07-02 14:55:00,63.98,64.01,63.97,63.97,43700.0,51.5453,51.5695,51.5372,51.5372,43700.0
2013-07-02 15:00:00,63.98,64.03,63.97,64.0,31200.0,51.5453,51.5856,51.5372,51.5614,31200.0
2013-07-02 15:05:00,64.0,64.0,63.94,63.98,35300.0,51.5614,51.5614,51.5131,51.5453,35300.0
2013-07-02 15:10:00,63.98,64.08,63.98,64.06,37400.0,51.5453,51.6259,51.5453,51.6097,37400.0
2013-07-02 15:15:00,64.08,64.08,64.04,64.08,29000.0,51.6259,51.6259,51.5936,51.6259,29000.0
2013-07-02 15:20:00,64.09,64.13,64.04,64.05,43700.0,51.6339,51.6661,51.5936,51.6017,43700.0
2013-07-02 15:25:00,64.04,64.05,63.96,64.01,32800.0,51.5936,51.6017,51.5292,51.5695,32800.0
2013-07-02 15:30:00,64.02,64.03,63.89,63.98,89900.0,51.5775,51.5856,51.4728,51.5453,89900.0
2013-07-02 15:35:00,63.98,64.02,63.93,63.99,79600.0,51.5453,51.5775,51.505,51.5534,79600.0
2013-07-02 15:40:00,63.99,64.01,63.9,63.91,95600.0,51.5534,51.5695,51.4808,51.4889,95600.0
2013-07-02 15:45:00,63.91,64.08,63.88,64.05,151500.0,51.4889,51.6259,51.4647,51.6017,151500.0
2013-07-02 15:50:00,64.06,64.09,64.04,64.08,148300.0,51.6097,51.6339,51.5936,51.6259,148300.0
2013-07-02 15:55:00,64.09,64.28,64.07,64.18,318300.0,51.6339,51.787,51.6178,51.7064,318300.0
2013-07-03 09:30:00,63.83,63.92,63.33,63.43,86600.0,51.4245,51.497,51.0216,51.1022,86600.0
2013-07-03 09:35:00,63.5,63.88,63.46,63.66,33600.0,51.1586,51.4647,51.1264,51.2875,33600.0
2013-07-03 09:40:00,63.65,63.81,63.65,63.65,47700.0,51.2794,51.4083,51.2794,51.2794,47700.0
2013-07-03 09:45:00,63.7,63.93,63.67,63.83,21000.0,51.3197,51.505,51.2955,51.4245,21000.0
2013-07-03 09:50:00,63.83,64.09,63.83,64.09,19200.0,51.4245,51.6339,51.4245,51.6339,19200.0
2013-07-03 09:55:00,64.11,64.11,63.83,63.84,13500.0,51.65,51.65,51.4245,51.4325,13500.0
2013-07-03 10:00:00,63.83,63.95,63.73,63.74,43100.0,51.4245,51.5211,51.3439,51.3519,43100.0
2013-07-03 10:05:00,63.75,63.87,63.7,63.85,30100.0,51.36,51.4567,51.3197,51.4406,30100.0
2013-07-03 10:10:00,63.84,63.89,63.77,63.89,20500.0,51.4325,51.4728,51.3761,51.4728,20500.0
2013-07-03 10:15:00,63.89,63.92,63.81,63.81,15200.0,51.4728,51.497,51.4083,51.4083,15200.0
2013-07-03 10:20:00,63.82,63.96,63.82,63.96,17700.0,51.4164,51.5292,51.4164,51.5292,17700.0
2013-07-03 10:25:00,63.96,63.97,63.84,63.95,23800.0,51.5292,51.5372,51.4325,51.5211,23800.0
2013-07-03 10:30:00,63.95,63.96,63.84,63.95,25100.0,51.5211,51.5292,51.4325,51.5211,25100.0
2013-07-03 10:35:00,63.96,64.02,63.89,63.92,33200.0,51.5292,51.5775,51.4728,51.497,33200.0
2013-07-03 10:40:00,63.94,64.11,63.93,64.1,43000.0,51.5131,51.65,51.505,51.642,43000.0
2013-07-03 10:45:00,64.09,64.12,64.0,64.02,26400.0,51.6339,51.6581,51.5614,51.5775,26400.0
2013-07-03 10:50:00,64.02,64.05,63.97,64.04,26300.0,51.5775,51.6017,51.5372,51.5936,26300.0
2013-07-03 10:55:00,64.05,64.07,63.94,63.96,31100.0,51.6017,51.6178,51.5131,51.5292,31100.0
2013-07-03 11:00:00,63.96,64.08,63.93,64.05,27900.0,51.5292,51.6259,51.505,51.6017,27900.0
2013-07-03 11:05:00,64.05,64.06,63.89,63.96,44000.0,51.6017,51.6097,51.4728,51.5292,44000.0
2013-07-03 11:10:00,63.95,64.01,63.9,63.97,39500.0,51.5211,51.5695,51.4808,51.5372,39500.0
2013-07-03 11:15:00,63.97,64.03,63.96,63.99,61800.0,51.5372,51.5856,51.5292,51.5534,61800.0
2013-07-03 11:20:00,63.99,64.0,63.93,63.96,33800.0,51.5534,51.5614,51.505,51.5292,33800.0
2013-07-03 11:25:00,63.97,64.04,63.96,64.03,30900.0,51.5372,51.5936,51.5292,51.5856,30900.0
2013-07-03 11:30:00,64.02,64.03,63.99,64.02,32000.0,51.5775,51.5856,51.5534,51.5775,32000.0
2013-07-03 11:35:00,64.02,64.03,63.98,64.01,18900.0,51.5775,51.5856,51.5453,51.5695,18900.0
2013-07-03 11:40:00,64.02,64.02,63.97,64.01,27200.0,51.5775,51.5775,51.5372,51.5695,27200.0
2013-07-03 11:45:00,64.01,64.01,63.9,63.96,27400.0,51.5695,51.5695,51.4808,51.5292,27400.0
2013-07-03 11:50:00,63.96,64.05,63.95,64.03,29400.0,51.5292,51.6017,51.5211,51.5856,29400.0
2013-07-03 11:55:00,64.04,64.13,64.03,64.12,54600.0,51.5936,51.6661,51.5856,51.6581,54600.0
2013-07-03 12:00:00,64.12,64.14,64.06,64.09,42500.0,51.6581,51.6742,51.6097,51.6339,42500.0
2013-07-03 12:05:00,64.09,64.11,64.06,64.06,43500.0,51.6339,51.65,51.6097,51.6097,43500.0
2013-07-03 12:10:00,64.07,64.09,64.05,64.08,28600.0,51.6178,51.6339,51.6017,51.6259,28600.0
2013-07-03 12:15:00,64.08,64.09,64.03,64.09,33300.0,51.6259,51.6339,51.5856,51.6339,33300.0
2013-07-03 12:20:00,64.1,64.1,64.06,64.06,16700.0,51.642,51.642,51.6097,51.6097,16700.0
2013-07-03 12:25:00,64.07,64.07,63.99,63.99,33100.0,51.6178,51.6178,51.5534,51.5534,33100.0
2013-07-03 12:30:00,63.99,64.0,63.94,63.94,24500.0,51.5534,51.5614,51.5131,51.5131,24500.0
2013-07-03 12:35:00,63.95,63.97,63.91,63.92,24500.0,51.5211,51.5372,51.4889,51.497,24500.0
2013-07-03 12:40:00,63.92,63.93,63.86,63.86,29300.0,51.497,51.505,51.4486,51.4486,29300.0
2013-07-03 12:45:00,63.86,63.91,63.86,63.91,26600.0,51.4486,51.4889,51.4486,51.4889,26600.0
2013-07-03 12:50:00,63.91,63.91,63.87,63.87,26500.0,51.4889,51.4889,51.4567,51.4567,26500.0
2013-07-03 12:55:00,63.88,63.94,63.84,63.9,63700.0,51.4647,51.5131,51.4325,51.4808,63700.0
2013-07-05 09:30:00,64.51,64.66,64.51,64.57,61300.0,51.9723,52.0931,51.9723,52.0206,61300.0
2013-07-05 09:35:00,64.55,64.6,64.47,64.52,26600.0,52.0045,52.0448,51.9401,51.9803,26600.0
2013-07-05 09:40:00,64.49,64.62,64.33,64.62,24800.0,51.9562,52.0609,51.8273,52.0609,24800.0
2013-07-05 09:45:00,64.59,64.66,64.46,64.57,30300.0,52.0367,52.0931,51.932,52.0206,30300.0
2013-07-05 09:50:00,64.6,64.61,64.51,64.57,14100.0,52.0448,52.0529,51.9723,52.0206,14100.0
2013-07-05 09:55:00,64.6,64.67,64.3,64.31,20600.0,52.0448,52.1012,51.8031,51.8112,20600.0
2013-07-05 10:00:00,64.31,64.43,64.3,64.36,21500.0,51.8112,51.9078,51.8031,51.8514,21500.0
2013-07-05 10:05:00,64.37,64.59,64.36,64.51,13600.0,51.8595,52.0367,51.8514,51.9723,13600.0
2013-07-05 10:10:00,64.5,64.59,64.43,64.47,14700.0,51.9642,52.0367,51.9078,51.9401,14700.0
2013-07-05 10:15:00,64.46,64.51,64.3,64.49,33800.0,51.932,51.9723,51.8031,51.9562,33800.0
2013-07-05 10:20:00,64.47,64.47,64.29,64.37,18500.0,51.9401,51.9401,51.795,51.8595,18500.0
2013-07-05 10:25:00,64.35,64.43,64.35,64.4,7100.0,51.8434,51.9078,51.8434,51.8837,7100.0
2013-07-05 10:30:00,64.4,64.57,64.33,64.54,29900.0,51.8837,52.0206,51.8273,51.9965,29900.0
2013-07-05 10:35:00,64.53,64.55,64.4,64.47,10000.0,51.9884,52.0045,51.8837,51.9401,10000.0
2013-07-05 10:40:00,64.48,64.59,64.47,64.47,12300.0,51.9481,52.0367,51.9401,51.9401,12300.0
2013-07-05 10:45:00,64.46,64.59,64.45,64.56,14800.0,51.932,52.0367,51.924,52.0126,14800.0
2013-07-05 10:50:00,64.56,64.62,64.51,64.51,53900.0,52.0126,52.0609,51.9723,51.9723,53900.0
2013-07-05 10:55:00,64.5,64.65,64.49,64.64,13700.0,51.9642,52.0851,51.9562,52.077,13700.0
2013-07-05 11:00:00,64.65,64.74,64.64,64.68,18400.0,52.0851,52.1576,52.077,52.1093,18400.0
2013-07-05 11:05:00,64.67,64.69,64.63,64.69,16500.0,52.1012,52.1173,52.069,52.1173,16500.0
2013-07-05 11:10:00,64.7,64.82,64.7,64.82,26000.0,52.1254,52.222,52.1254,52.222,26000.0
2013-07-05 11:15:00,64.82,64.89,64.7,64.87,21600.0,52.222,52.2784,52.1254,52.2623,21600.0
2013-07-05 11:20:00,64.89,64.9,64.77,64.83,20900.0,52.2784,52.2865,52.1818,52.2301,20900.0
2013-07-05 11:25:00,64.84,64.9,64.83,64.84,20500.0,52.2382,52.2865,52.2301,52.2382,20500.0
2013-07-05 11:30:00,64.84,64.84,64.67,64.69,15500.0,52.2382,52.2382,52.1012,52.1173,15500.0
2013-07-05 11:35:00,64.7,64.82,64.7,64.81,16500.0,52.1254,52.222,52.1254,52.214,16500.0
2013-07-05 11:40:00,64.8,64.85,64.77,64.78,13800.0,52.2059,52.2462,52.1818,52.1898,13800.0
2013-07-05 11:45:00,64.8,64.84,64.77,64.81,10100.0,52.2059,52.2382,52.1818,52.214,10100.0
2013-07-05 11:50:00,64.83,64.84,64.72,64.72,7800.0,52.2301,52.2382,52.1415,52.1415,7800.0
2013-07-05 11:55:00,64.72,64.88,64.72,64.85,23200.0,52.1415,52.2704,52.1415,52.2462,23200.0
2013-07-05 12:00:00,64.85,64.87,64.77,64.78,27300.0,52.2462,52.2623,52.1818,52.1898,27300.0
2013-07-05 12:05:00,64.78,64.79,64.7,64.7,18400.0,52.1898,52.1979,52.1254,52.1254,18400.0
2013-07-05 12:10:00,64.71,64.77,64.7,64.7,10800.0,52.1334,52.1818,52.1254,52.1254,10800.0
2013-07-05 12:15:00,64.72,64.75,64.7,64.71,22200.0,52.1415,52.1656,52.1254,52.1334,22200.0
2013-07-05 12:20:00,64.71,64.72,64.67,64.72,12700.0,52.1334,52.1415,52.1012,52.1415,12700.0
2013-07-05 12:25:00,64.71,64.72,64.67,64.67,6600.0,52.1334,52.1415,52.1012,52.1012,6600.0
2013-07-05 12:30:00,64.69,64.72,64.68,64.68,28900.0,52.1173,52.1415,52.1093,52.1093,28900.0
2013-07-05 12:35:00,64.69,64.72,64.64,64.64,25300.0,52.1173,52.1415,52.077,52.077,25300.0
2013-07-05 12:40:00,64.67,64.73,64.67,64.69,9000.0,52.1012,52.1495,52.1012,52.1173,9000.0
2013-07-05 12:45:00,64.69,64.73,64.66,64.73,9500.0,52.1173,52.1495,52.0931,52.1495,9500.0
2013-07-05 12:50:00,64.73,64.76,64.7,64.75,7100.0,52.1495,52.1737,52.1254,52.1656,7100.0
2013-07-05 12:55:00,64.76,64.86,64.76,64.84,14300.0,52.1737,52.2543,52.1737,52.2382,14300.0
2013-07-05 13:00:00,64.85,64.87,64.8,64.81,11200.0,52.2462,52.2623,52.2059,52.214,11200.0
2013-07-05 13:05:00,64.81,64.9,64.81,64.89,13400.0,52.214,52.2865,52.214,52.2784,13400.0
2013-07-05 13:10:00,64.89,64.99,64.89,64.98,18600.0,52.2784,52.359,52.2784,52.3509,18600.0
2013-07-05 13:15:00,64.98,64.99,64.95,64.96,16500.0,52.3509,52.359,52.3268,52.3348,16500.0
2013-07-05 13:20:00,64.97,64.97,64.92,64.95,8200.0,52.3429,52.3429,52.3026,52.3268,8200.0
2013-07-05 13:25:00,64.96,64.96,64.92,64.93,9100.0,52.3348,52.3348,52.3026,52.3107,9100.0
2013-07-05 13:30:00,64.94,64.95,64.91,64.93,20300.0,52.3187,52.3268,52.2945,52.3107,20300.0
2013-07-05 13:35:00,64.93,64.96,64.93,64.95,9100.0,52.3107,52.3348,52.3107,52.3268,9100.0
2013-07-05 13:40:00,64.96,65.11,64.96,65.06,170600.0,52.3348,52.4557,52.3348,52.4154,170600.0
2013-07-05 13:45:00,65.08,65.09,65.05,65.09,8200.0,52.4315,52.4396,52.4073,52.4396,8200.0
2013-07-05 13:50:00,65.08,65.09,65.03,65.05,31500.0,52.4315,52.4396,52.3912,52.4073,31500.0
2013-07-05 13:55:00,65.05,65.05,65.04,65.04,26500.0,52.4073,52.4073,52.3993,52.3993,26500.0
2013-07-05 14:00:00,65.04,65.15,65.04,65.14,22200.0,52.3993,52.4879,52.3993,52.4798,22200.0
2013-07-05 14:05:00,65.14,65.2,65.06,65.19,19900.0,52.4798,52.5282,52.4154,52.5201,19900.0
2013-07-05 14:10:00,65.18,65.28,65.18,65.28,20000.0,52.5121,52.5926,52.5121,52.5926,20000.0
2013-07-05 14:15:00,65.28,65.29,65.2,65.22,15100.0,52.5926,52.6007,52.5282,52.5443,15100.0
2013-07-05 14:20:00,65.22,65.28,65.22,65.27,20600.0,52.5443,52.5926,52.5443,52.5846,20600.0
2013-07-05 14:25:00,65.27,65.3,65.25,65.3,15000.0,52.5846,52.6088,52.5685,52.6088,15000.0
2013-07-05 14:30:00,65.3,65.35,65.27,65.34,14700.0,52.6088,52.649,52.5846,52.641,14700.0
2013-07-05 14:35:00,65.35,65.39,65.32,65.32,17600.0,52.649,52.6813,52.6249,52.6249,17600.0
2013-07-05 14:40:00,65.34,65.34,65.29,65.3,10500.0,52.641,52.641,52.6007,52.6088,10500.0
2013-07-05 14:45:00,65.31,65.33,65.22,65.28,17100.0,52.6168,52.6329,52.5443,52.5926,17100.0
2013-07-05 14:50:00,65.28,65.34,65.28,65.32,9800.0,52.5926,52.641,52.5926,52.6249,9800.0
2013-07-05 14:55:00,65.29,65.34,65.28,65.34,21500.0,52.6007,52.641,52.5926,52.641,21500.0
2013-07-05 15:00:00,65.33,65.36,65.32,65.33,17200.0,52.6329,52.6571,52.6249,52.6329,17200.0
2013-07-05 15:05:00,65.34,65.37,65.31,65.36,15000.0,52.641,52.6651,52.6168,52.6571,15000.0
2013-07-05 15:10:00,65.37,65.38,65.31,65.38,16800.0,52.6651,52.6732,52.6168,52.6732,16800.0
2013-07-05 15:15:00,65.39,65.42,65.35,65.35,34800.0,52.6813,52.7054,52.649,52.649,34800.0
2013-07-05 15:20:00,65.35,65.36,65.29,65.31,39500.0,52.649,52.6571,52.6007,52.6168,39500.0
2013-07-05 15:25:00,65.31,65.36,65.26,65.36,62300.0,52.6168,52.6571,52.5765,52.6571,62300.0
2013-07-05 15:30:00,65.36,65.39,65.29,65.39,41600.0,52.6571,52.6813,52.6007,52.6813,41600.0
2013-07-05 15:35:00,65.39,65.44,65.35,65.44,26100.0,52.6813,52.7215,52.649,52.7215,26100.0
2013-07-05 15:40:00,65.45,65.51,65.43,65.51,31400.0,52.7296,52.7779,52.7135,52.7779,31400.0
2013-07-05 15:45:00,65.5,65.51,65.4,65.48,75200.0,52.7699,52.7779,52.6893,52.7538,75200.0
2013-07-05 15:50:00,65.48,65.54,65.48,65.51,60400.0,52.7538,52.8021,52.7538,52.7779,60400.0
2013-07-05 15:55:00,65.51,65.66,65.51,65.65,130900.0,52.7779,52.8988,52.7779,52.8907,130900.0
2013-07-08 09:30:00,66.07,66.3,65.85,66.25,103100.0,53.2291,53.4144,53.0519,53.3741,103100.0
2013-07-08 09:35:00,66.24,66.25,66.05,66.05,55600.0,53.3661,53.3741,53.213,53.213,55600.0
2013-07-08 09:40:00,66.05,66.13,66.01,66.06,68100.0,53.213,53.2774,53.1808,53.221,68100.0
2013-07-08 09:45:00,66.07,66.3,66.07,66.29,51500.0,53.2291,53.4144,53.2291,53.4063,51500.0
2013-07-08 09:50:00,66.3,66.33,66.03,66.05,43200.0,53.4144,53.4386,53.1969,53.213,43200.0
2013-07-08 09:55:00,66.05,66.18,66.05,66.08,77300.0,53.213,53.3177,53.213,53.2372,77300.0
2013-07-08 10:00:00,66.08,66.24,66.05,66.15,31400.0,53.2372,53.3661,53.213,53.2936,31400.0
2013-07-08 10:05:00,66.15,66.17,66.09,66.11,49700.0,53.2936,53.3097,53.2452,53.2613,49700.0
2013-07-08 10:10:00,66.1,66.16,66.0,66.04,37100.0,53.2533,53.3016,53.1727,53.2049,37100.0
2013-07-08 10:15:00,66.04,66.12,66.01,66.12,29700.0,53.2049,53.2694,53.1808,53.2694,29700.0
2013-07-08 10:20:00,66.13,66.13,65.93,65.95,39300.0,53.2774,53.2774,53.1163,53.1324,39300.0
2013-07-08 10:25:00,65.94,65.97,65.84,65.86,30100.0,53.1244,53.1485,53.0438,53.0599,30100.0
2013-07-08 10:30:00,65.87,66.03,65.86,66.01,22600.0,53.068,53.1969,53.0599,53.1808,22600.0
2013-07-08 10:35:00,66.01,66.07,65.99,66.04,18100.0,53.1808,53.2291,53.1646,53.2049,18100.0
2013-07-08 10:40:00,66.03,66.08,65.97,66.02,27200.0,53.1969,53.2372,53.1485,53.1888,27200.0
2013-07-08 10:45:00,66.04,66.09,66.04,66.06,29500.0,53.2049,53.2452,53.2049,53.221,29500.0
2013-07-08 10:50:00,66.06,66.1,66.02,66.03,19900.0,53.221,53.2533,53.1888,53.1969,19900.0
2013-07-08 10:55:00,66.03,66.03,65.92,66.0,35900.0,53.1969,53.1969,53.1083,53.1727,35900.0
2013-07-08 11:00:00,66.0,66.04,65.99,66.01,22400.0,53.1727,53.2049,53.1646,53.1808,22400.0
2013-07-08 11:05:00,66.01,66.05,65.96,66.0,22000.0,53.1808,53.213,53.1405,53.1727,22000.0
2013-07-08 11:10:00,65.99,66.0,65.92,65.92,18900.0,53.1646,53.1727,53.1083,53.1083,18900.0
2013-07-08 11:15:00,65.94,65.96,65.84,65.91,15500.0,53.1244,53.1405,53.0438,53.1002,15500.0
2013-07-08 11:20:00,65.91,65.94,65.78,65.81,12900.0,53.1002,53.1244,52.9955,53.0196,12900.0
2013-07-08 11:25:00,65.81,65.86,65.79,65.86,17800.0,53.0196,53.0599,53.0035,53.0599,17800.0
2013-07-08 11:30:00,65.87,65.9,65.81,65.84,28600.0,53.068,53.0921,53.0196,53.0438,28600.0
2013-07-08 11:35:00,65.85,65.86,65.81,65.81,18500.0,53.0519,53.0599,53.0196,53.0196,18500.0
2013-07-08 11:40:00,65.81,65.84,65.81,65.82,16300.0,53.0196,53.0438,53.0196,53.0277,16300.0
2013-07-08 11:45:00,65.83,65.83,65.75,65.79,22000.0,53.0357,53.0357,52.9713,53.0035,22000.0
2013-07-08 11:50:00,65.8,65.8,65.69,65.69,15500.0,53.0116,53.0116,52.923,52.923,15500.0
2013-07-08 11:55:00,65.68,65.78,65.65,65.78,20300.0,52.9149,52.9955,52.8907,52.9955,20300.0
2013-07-08 12:00:00,65.77,65.81,65.75,65.77,16900.0,52.9874,53.0196,52.9713,52.9874,16900.0
2013-07-08 12:05:00,65.76,65.76,65.67,65.68,26400.0,52.9793,52.9793,52.9068,52.9149,26400.0
2013-07-08 12:10:00,65.69,65.69,65.6,65.62,95000.0,52.923,52.923,52.8504,52.8666,95000.0
2013-07-08 12:15:00,65.6,65.64,65.59,65.64,14400.0,52.8504,52.8827,52.8424,52.8827,14400.0
2013-07-08 12:20:00,65.65,65.68,65.62,65.62,14600.0,52.8907,52.9149,52.8666,52.8666,14600.0
2013-07-08 12:25:00,65.62,65.64,65.56,65.56,18100.0,52.8666,52.8827,52.8182,52.8182,18100.0
2013-07-08 12:30:00,65.56,65.58,65.55,65.55,18400.0,52.8182,52.8343,52.8102,52.8102,18400.0
2013-07-08 12:35:00,65.55,65.57,65.42,65.47,43400.0,52.8102,52.8263,52.7054,52.7457,43400.0
2013-07-08 12:40:00,65.47,65.61,65.47,65.57,30800.0,52.7457,52.8585,52.7457,52.8263,30800.0
2013-07-08 12:45:00,65.57,65.58,65.48,65.54,15000.0,52.8263,52.8343,52.7538,52.8021,15000.0
2013-07-08 12:50:00,65.55,65.57,65.47,65.5,52300.0,52.8102,52.8263,52.7457,52.7699,52300.0
2013-07-08 12:55:00,65.49,65.5,65.41,65.45,33700.0,52.7618,52.7699,52.6974,52.7296,33700.0
2013-07-08 13:00:00,65.46,65.47,65.45,65.46,10300.0,52.7377,52.7457,52.7296,52.7377,10300.0
2013-07-08 13:05:00,65.46,65.49,65.42,65.43,32500.0,52.7377,52.7618,52.7054,52.7135,32500.0
2013-07-08 13:10:00,65.42,65.45,65.37,65.44,54000.0,52.7054,52.7296,52.6651,52.7215,54000.0
2013-07-08 13:15:00,65.44,65.44,65.28,65.36,35300.0,52.7215,52.7215,52.5926,52.6571,35300.0
2013-07-08 13:20:00,65.36,65.37,65.31,65.34,43700.0,52.6571,52.6651,52.6168,52.641,43700.0
2013-07-08 13:25:00,65.34,65.37,65.31,65.32,44400.0,52.641,52.6651,52.6168,52.6249,44400.0
2013-07-08 13:30:00,65.32,65.37,65.31,65.37,95200.0,52.6249,52.6651,52.6168,52.6651,95200.0
2013-07-08 13:35:00,65.36,65.56,65.36,65.56,45300.0,52.6571,52.8182,52.6571,52.8182,45300.0
2013-07-08 13:40:00,65.55,65.56,65.46,65.53,72100.0,52.8102,52.8182,52.7377,52.7941,72100.0
2013-07-08 13:45:00,65.53,65.54,65.48,65.49,65400.0,52.7941,52.8021,52.7538,52.7618,65400.0
2013-07-08 13:50:00,65.49,65.52,65.47,65.5,29000.0,52.7618,52.786,52.7457,52.7699,29000.0
2013-07-08 13:55:00,65.51,65.57,65.47,65.49,37600.0,52.7779,52.8263,52.7457,52.7618,37600.0
2013-07-08 14:00:00,65.5,65.56,65.49,65.54,65000.0,52.7699,52.8182,52.7618,52.8021,65000.0
2013-07-08 14:05:00,65.54,65.64,65.51,65.64,46100.0,52.8021,52.8827,52.7779,52.8827,46100.0
2013-07-08 14:10:00,65.63,65.69,65.62,65.69,21200.0,52.8746,52.923,52.8666,52.923,21200.0
2013-07-08 14:15:00,65.67,65.72,65.67,65.68,22800.0,52.9068,52.9471,52.9068,52.9149,22800.0
2013-07-08 14:20:00,65.68,65.8,65.67,65.8,43100.0,52.9149,53.0116,52.9068,53.0116,43100.0
2013-07-08 14:25:00,65.79,65.79,65.71,65.78,38000.0,53.0035,53.0035,52.9391,52.9955,38000.0
2013-07-08 14:30:00,65.78,65.82,65.75,65.78,31100.0,52.9955,53.0277,52.9713,52.9955,31100.0
2013-07-08 14:35:00,65.79,65.79,65.67,65.7,32600.0,53.0035,53.0035,52.9068,52.931,32600.0
2013-07-08 14:40:00,65.7,65.74,65.66,65.67,13200.0,52.931,52.9632,52.8988,52.9068,13200.0
2013-07-08 14:45:00,65.65,65.65,65.51,65.53,28100.0,52.8907,52.8907,52.7779,52.7941,28100.0
2013-07-08 14:50:00,65.53,65.63,65.5,65.63,21500.0,52.7941,52.8746,52.7699,52.8746,21500.0
2013-07-08 14:55:00,65.62,65.63,65.54,65.55,83900.0,52.8666,52.8746,52.8021,52.8102,83900.0
2013-07-08 15:00:00,65.55,65.59,65.52,65.53,22700.0,52.8102,52.8424,52.786,52.7941,22700.0
2013-07-08 15:05:00,65.53,65.6,65.53,65.6,10500.0,52.7941,52.8504,52.7941,52.8504,10500.0
2013-07-08 15:10:00,65.59,65.63,65.55,65.55,25800.0,52.8424,52.8746,52.8102,52.8102,25800.0
2013-07-08 15:15:00,65.56,65.59,65.52,65.57,20200.0,52.8182,52.8424,52.786,52.8263,20200.0
2013-07-08 15:20:00,65.56,65.57,65.49,65.49,22400.0,52.8182,52.8263,52.7618,52.7618,22400.0
2013-07-08 15:25:00,65.5,65.54,65.45,65.46,39700.0,52.7699,52.8021,52.7296,52.7377,39700.0
2013-07-08 15:30:00,65.47,65.55,65.47,65.54,40100.0,52.7457,52.8102,52.7457,52.8021,40100.0
2013-07-08 15:35:00,65.54,65.59,65.49,65.52,44000.0,52.8021,52.8424,52.7618,52.786,44000.0
2013-07-08 15:40:00,65.53,65.58,65.51,65.52,39100.0,52.7941,52.8343,52.7779,52.786,39100.0
2013-07-08 15:45:00,65.53,65.54,65.47,65.51,75000.0,52.7941,52.8021,52.7457,52.7779,75000.0
2013-07-08 15:50:00,65.52,65.52,65.42,65.44,102700.0,52.786,52.786,52.7054,52.7215,102700.0
2013-07-08 15:55:00,65.44,65.55,65.42,65.54,145600.0,52.7215,52.8102,52.7054,52.8021,145600.0
2013-07-09 09:30:00,65.93,66.07,65.73,66.07,79900.0,53.1163,53.2291,52.9552,53.2291,79900.0
2013-07-09 09:35:00,66.05,66.1,65.99,66.05,24200.0,53.213,53.2533,53.1646,53.213,24200.0
2013-07-09 09:40:00,66.04,66.14,66.03,66.07,36400.0,53.2049,53.2855,53.1969,53.2291,36400.0
2013-07-09 09:45:00,66.07,66.07,65.81,65.86,40600.0,53.2291,53.2291,53.0196,53.0599,40600.0
2013-07-09 09:50:00,65.88,65.88,65.63,65.64,29500.0,53.076,53.076,52.8746,52.8827,29500.0
2013-07-09 09:55:00,65.63,65.72,65.62,65.72,30100.0,52.8746,52.9471,52.8666,52.9471,30100.0
2013-07-09 10:00:00,65.72,65.77,65.54,65.71,58800.0,52.9471,52.9874,52.8021,52.9391,58800.0
2013-07-09 10:05:00,65.72,65.74,65.62,65.66,30200.0,52.9471,52.9632,52.8666,52.8988,30200.0
2013-07-09 10:10:00,65.66,65.66,65.47,65.57,51400.0,52.8988,52.8988,52.7457,52.8263,51400.0
2013-07-09 10:15:00,65.53,65.6,65.46,65.59,37600.0,52.7941,52.8504,52.7377,52.8424,37600.0
2013-07-09 10:20:00,65.58,65.69,65.55,65.61,29900.0,52.8343,52.923,52.8102,52.8585,29900.0
2013-07-09 10:25:00,65.62,65.62,65.4,65.44,29400.0,52.8666,52.8666,52.6893,52.7215,29400.0
2013-07-09 10:30:00,65.45,65.61,65.44,65.49,51000.0,52.7296,52.8585,52.7215,52.7618,51000.0
2013-07-09 10:35:00,65.5,65.58,65.5,65.55,18000.0,52.7699,52.8343,52.7699,52.8102,18000.0
2013-07-09 10:40:00,65.54,65.58,65.38,65.58,46600.0,52.8021,52.8343,52.6732,52.8343,46600.0
2013-07-09 10:45:00,65.59,65.62,65.56,65.56,20000.0,52.8424,52.8666,52.8182,52.8182,20000.0
2013-07-09 10:50:00,65.56,65.66,65.56,65.63,15800.0,52.8182,52.8988,52.8182,52.8746,15800.0
2013-07-09 10:55:00,65.64,65.65,65.59,65.59,12000.0,52.8827,52.8907,52.8424,52.8424,12000.0
2013-07-09 11:00:00,65.59,65.65,65.58,65.58,14300.0,52.8424,52.8907,52.8343,52.8343,14300.0
2013-07-09 11:05:00,65.58,65.65,65.58,65.62,20200.0,52.8343,52.8907,52.8343,52.8666,20200.0
2013-07-09 11:10:00,65.63,65.75,65.62,65.74,16700.0,52.8746,52.9713,52.8666,52.9632,16700.0
2013-07-09 11:15:00,65.75,65.8,65.73,65.79,36100.0,52.9713,53.0116,52.9552,53.0035,36100.0
2013-07-09 11:20:00,65.8,65.85,65.79,65.8,26500.0,53.0116,53.0519,53.0035,53.0116,26500.0
2013-07-09 11:25:00,65.8,65.82,65.76,65.82,21700.0,53.0116,53.0277,52.9793,53.0277,21700.0
2013-07-09 11:30:00,65.82,65.97,65.82,65.93,53800.0,53.0277,53.1485,53.0277,53.1163,53800.0
2013-07-09 11:35:00,65.93,66.0,65.86,65.98,40000.0,53.1163,53.1727,53.0599,53.1566,40000.0
2013-07-09 11:40:00,65.98,66.0,65.93,65.98,24400.0,53.1566,53.1727,53.1163,53.1566,24400.0
2013-07-09 11:45:00,65.99,66.03,65.98,65.98,15800.0,53.1646,53.1969,53.1566,53.1566,15800.0
2013-07-09 11:50:00,65.98,65.99,65.83,65.83,24100.0,53.1566,53.1646,53.0357,53.0357,24100.0
2013-07-09 11:55:00,65.83,65.92,65.82,65.87,17100.0,53.0357,53.1083,53.0277,53.068,17100.0
2013-07-09 12:00:00,65.86,65.87,65.85,65.87,12300.0,53.0599,53.068,53.0519,53.068,12300.0
2013-07-09 12:05:00,65.87,65.87,65.83,65.85,9000.0,53.068,53.068,53.0357,53.0519,9000.0
2013-07-09 12:10:00,65.86,65.88,65.84,65.84,9900.0,53.0599,53.076,53.0438,53.0438,9900.0
2013-07-09 12:15:00,65.85,65.86,65.78,65.81,23400.0,53.0519,53.0599,52.9955,53.0196,23400.0
2013-07-09 12:20:00,65.8,65.81,65.75,65.75,18900.0,53.0116,53.0196,52.9713,52.9713,18900.0
2013-07-09 12:25:00,65.75,65.77,65.73,65.74,10300.0,52.9713,52.9874,52.9552,52.9632,10300.0
2013-07-09 12:30:00,65.74,65.77,65.7,65.76,13300.0,52.9632,52.9874,52.931,52.9793,13300.0
2013-07-09 12:35:00,65.76,65.79,65.73,65.76,17800.0,52.9793,53.0035,52.9552,52.9793,17800.0
2013-07-09 12:40:00,65.77,65.79,65.77,65.77,9300.0,52.9874,53.0035,52.9874,52.9874,9300.0
2013-07-09 12:45:00,65.78,65.81,65.76,65.79,26900.0,52.9955,53.0196,52.9793,53.0035,26900.0
2013-07-09 12:50:00,65.81,65.82,65.76,65.76,17300.0,53.0196,53.0277,52.9793,52.9793,17300.0
2013-07-09 12:55:00,65.76,65.79,65.74,65.78,26500.0,52.9793,53.0035,52.9632,52.9955,26500.0
2013-07-09 13:00:00,65.77,65.8,65.77,65.78,15300.0,52.9874,53.0116,52.9874,52.9955,15300.0
2013-07-09 13:05:00,65.79,65.81,65.78,65.81,22900.0,53.0035,53.0196,52.9955,53.0196,22900.0
2013-07-09 13:10:00,65.81,65.81,65.77,65.78,26300.0,53.0196,53.0196,52.9874,52.9955,26300.0
2013-07-09 13:15:00,65.78,65.79,65.76,65.76,13500.0,52.9955,53.0035,52.9793,52.9793,13500.0
2013-07-09 13:20:00,65.76,65.77,65.74,65.75,18000.0,52.9793,52.9874,52.9632,52.9713,18000.0
2013-07-09 13:25:00,65.75,65.76,65.75,65.76,10700.0,52.9713,52.9793,52.9713,52.9793,10700.0
2013-07-09 13:30:00,65.75,65.79,65.74,65.77,37100.0,52.9713,53.0035,52.9632,52.9874,37100.0
2013-07-09 13:35:00,65.77,65.78,65.74,65.74,44100.0,52.9874,52.9955,52.9632,52.9632,44100.0
2013-07-09 13:40:00,65.75,65.76,65.73,65.74,16100.0,52.9713,52.9793,52.9552,52.9632,16100.0
2013-07-09 13:45:00,65.75,65.79,65.75,65.76,18400.0,52.9713,53.0035,52.9713,52.9793,18400.0
2013-07-09 13:50:00,65.77,65.8,65.76,65.76,18600.0,52.9874,53.0116,52.9793,52.9793,18600.0
2013-07-09 13:55:00,65.76,65.79,65.75,65.77,10600.0,52.9793,53.0035,52.9713,52.9874,10600.0
2013-07-09 14:00:00,65.77,65.8,65.76,65.77,21800.0,52.9874,53.0116,52.9793,52.9874,21800.0
2013-07-09 14:05:00,65.78,65.81,65.76,65.78,42900.0,52.9955,53.0196,52.9793,52.9955,42900.0
2013-07-09 14:10:00,65.78,65.8,65.74,65.76,41300.0,52.9955,53.0116,52.9632,52.9793,41300.0
2013-07-09 14:15:00,65.76,65.76,65.71,65.71,65300.0,52.9793,52.9793,52.9391,52.9391,65300.0
2013-07-09 14:20:00,65.71,65.74,65.71,65.74,19300.0,52.9391,52.9632,52.9391,52.9632,19300.0
2013-07-09 14:25:00,65.73,65.77,65.73,65.74,37100.0,52.9552,52.9874,52.9552,52.9632,37100.0
2013-07-09 14:30:00,65.75,65.75,65.72,65.73,29900.0,52.9713,52.9713,52.9471,52.9552,29900.0
2013-07-09 14:35:00,65.73,65.73,65.65,65.69,43500.0,52.9552,52.9552,52.8907,52.923,43500.0
2013-07-09 14:40:00,65.69,65.69,65.66,65.67,12200.0,52.923,52.923,52.8988,52.9068,12200.0
2013-07-09 14:45:00,65.66,65.66,65.64,65.64,21800.0,52.8988,52.8988,52.8827,52.8827,21800.0
2013-07-09 14:50:00,65.64,65.64,65.56,65.57,23900.0,52.8827,52.8827,52.8182,52.8263,23900.0
2013-07-09 14:55:00,65.57,65.57,65.53,65.53,17200.0,52.8263,52.8263,52.7941,52.7941,17200.0
2013-07-09 15:00:00,65.54,65.56,65.5,65.5,53900.0,52.8021,52.8182,52.7699,52.7699,53900.0
2013-07-09 15:05:00,65.5,65.51,65.48,65.49,45100.0,52.7699,52.7779,52.7538,52.7618,45100.0
2013-07-09 15:10:00,65.48,65.51,65.45,65.49,49100.0,52.7538,52.7779,52.7296,52.7618,49100.0
2013-07-09 15:15:00,65.49,65.51,65.45,65.45,49000.0,52.7618,52.7779,52.7296,52.7296,49000.0
2013-07-09 15:20:00,65.45,65.47,65.43,65.45,43300.0,52.7296,52.7457,52.7135,52.7296,43300.0
2013-07-09 15:25:00,65.45,65.48,65.4,65.42,44300.0,52.7296,52.7538,52.6893,52.7054,44300.0
2013-07-09 15:30:00,65.41,65.53,65.4,65.53,85600.0,52.6974,52.7941,52.6893,52.7941,85600.0
2013-07-09 15:35:00,65.54,65.6,65.53,65.59,55900.0,52.8021,52.8504,52.7941,52.8424,55900.0
2013-07-09 15:40:00,65.6,65.61,65.58,65.59,38600.0,52.8504,52.8585,52.8343,52.8424,38600.0
2013-07-09 15:45:00,65.59,65.63,65.54,65.55,95500.0,52.8424,52.8746,52.8021,52.8102,95500.0
2013-07-09 15:50:00,65.55,65.55,65.49,65.5,100800.0,52.8102,52.8102,52.7618,52.7699,100800.0
2013-07-09 15:55:00,65.51,65.55,65.48,65.52,147000.0,52.7779,52.8102,52.7538,52.786,147000.0
2013-07-10 09:30:00,65.53,65.53,65.26,65.3,49000.0,52.7941,52.7941,52.5765,52.6088,49000.0
2013-07-10 09:35:00,65.3,65.36,65.27,65.33,18400.0,52.6088,52.6571,52.5846,52.6329,18400.0
2013-07-10 09:40:00,65.33,65.35,65.25,65.29,35300.0,52.6329,52.649,52.5685,52.6007,35300.0
2013-07-10 09:45:00,65.27,65.3,65.19,65.25,35600.0,52.5846,52.6088,52.5201,52.5685,35600.0
2013-07-10 09:50:00,65.27,65.27,65.01,65.02,26500.0,52.5846,52.5846,52.3751,52.3832,26500.0
2013-07-10 09:55:00,65.01,65.02,64.91,64.95,22300.0,52.3751,52.3832,52.2945,52.3268,22300.0
2013-07-10 10:00:00,64.92,65.16,64.92,65.02,30700.0,52.3026,52.496,52.3026,52.3832,30700.0
2013-07-10 10:05:00,65.03,65.1,65.0,65.01,12500.0,52.3912,52.4476,52.3671,52.3751,12500.0
2013-07-10 10:10:00,65.04,65.08,64.94,64.96,12800.0,52.3993,52.4315,52.3187,52.3348,12800.0
2013-07-10 10:15:00,64.95,64.96,64.75,64.76,36500.0,52.3268,52.3348,52.1656,52.1737,36500.0
2013-07-10 10:20:00,64.77,64.85,64.68,64.85,59200.0,52.1818,52.2462,52.1093,52.2462,59200.0
2013-07-10 10:25:00,64.82,64.95,64.8,64.94,70500.0,52.222,52.3268,52.2059,52.3187,70500.0
2013-07-10 10:30:00,64.92,64.97,64.86,64.87,48100.0,52.3026,52.3429,52.2543,52.2623,48100.0
2013-07-10 10:35:00,64.89,64.99,64.88,64.99,15400.0,52.2784,52.359,52.2704,52.359,15400.0
2013-07-10 10:40:00,64.99,65.05,64.95,65.01,16700.0,52.359,52.4073,52.3268,52.3751,16700.0
2013-07-10 10:45:00,65.02,65.07,65.0,65.07,12400.0,52.3832,52.4235,52.3671,52.4235,12400.0
2013-07-10 10:50:00,65.05,65.2,65.05,65.19,37500.0,52.4073,52.5282,52.4073,52.5201,37500.0
2013-07-10 10:55:00,65.2,65.21,65.18,65.18,18800.0,52.5282,52.5362,52.5121,52.5121,18800.0
2013-07-10 11:00:00,65.18,65.18,65.03,65.06,41300.0,52.5121,52.5121,52.3912,52.4154,41300.0
2013-07-10 11:05:00,65.05,65.09,64.99,65.09,24900.0,52.4073,52.4396,52.359,52.4396,24900.0
2013-07-10 11:10:00,65.07,65.08,64.94,64.95,23800.0,52.4235,52.4315,52.3187,52.3268,23800.0
2013-07-10 11:15:00,64.95,64.95,64.83,64.89,17100.0,52.3268,52.3268,52.2301,52.2784,17100.0
2013-07-10 11:20:00,64.9,64.93,64.86,64.89,8500.0,52.2865,52.3107,52.2543,52.2784,8500.0
2013-07-10 11:25:00,64.9,64.9,64.79,64.83,9200.0,52.2865,52.2865,52.1979,52.2301,9200.0
2013-07-10 11:30:00,64.8,64.86,64.71,64.77,32700.0,52.2059,52.2543,52.1334,52.1818,32700.0
2013-07-10 11:35:00,64.77,64.78,64.7,64.77,22800.0,52.1818,52.1898,52.1254,52.1818,22800.0
2013-07-10 11:40:00,64.78,64.88,64.78,64.8,26300.0,52.1898,52.2704,52.1898,52.2059,26300.0
2013-07-10 11:45:00,64.8,64.8,64.64,64.67,38800.0,52.2059,52.2059,52.077,52.1012,38800.0
2013-07-10 11:50:00,64.67,64.73,64.66,64.72,16300.0,52.1012,52.1495,52.0931,52.1415,16300.0
2013-07-10 11:55:00,64.73,64.77,64.67,64.67,13400.0,52.1495,52.1818,52.1012,52.1012,13400.0
2013-07-10 12:00:00,64.66,64.67,64.6,64.63,21500.0,52.0931,52.1012,52.0448,52.069,21500.0
2013-07-10 12:05:00,64.65,64.66,64.63,64.65,5900.0,52.0851,52.0931,52.069,52.0851,5900.0
2013-07-10 12:10:00,64.66,64.83,64.66,64.83,25200.0,52.0931,52.2301,52.0931,52.2301,25200.0
2013-07-10 12:15:00,64.82,64.83,64.78,64.8,18000.0,52.222,52.2301,52.1898,52.2059,18000.0
2013-07-10 12:20:00,64.78,64.79,64.68,64.7,27200.0,52.1898,52.1979,52.1093,52.1254,27200.0
2013-07-10 12:25:00,64.7,64.74,64.67,64.74,19000.0,52.1254,52.1576,52.1012,52.1576,19000.0
2013-07-10 12:30:00,64.74,64.76,64.73,64.76,10300.0,52.1576,52.1737,52.1495,52.1737,10300.0
2013-07-10 12:35:00,64.76,64.76,64.64,64.64,17400.0,52.1737,52.1737,52.077,52.077,17400.0
2013-07-10 12:40:00,64.64,64.75,64.6,64.75,30600.0,52.077,52.1656,52.0448,52.1656,30600.0
2013-07-10 12:45:00,64.75,64.76,64.7,64.73,29300.0,52.1656,52.1737,52.1254,52.1495,29300.0
2013-07-10 12:50:00,64.74,64.78,64.73,64.77,39500.0,52.1576,52.1898,52.1495,52.1818,39500.0
2013-07-10 12:55:00,64.77,64.82,64.76,64.82,77200.0,52.1818,52.222,52.1737,52.222,77200.0
2013-07-10 13:00:00,64.8,64.85,64.78,64.78,68800.0,52.2059,52.2462,52.1898,52.1898,68800.0
2013-07-10 13:05:00,64.78,64.79,64.68,64.71,41100.0,52.1898,52.1979,52.1093,52.1334,41100.0
2013-07-10 13:10:00,64.72,64.8,64.69,64.77,38100.0,52.1415,52.2059,52.1173,52.1818,38100.0
2013-07-10 13:15:00,64.78,64.79,64.72,64.79,31300.0,52.1898,52.1979,52.1415,52.1979,31300.0
2013-07-10 13:20:00,64.79,64.9,64.79,64.9,22000.0,52.1979,52.2865,52.1979,52.2865,22000.0
2013-07-10 13:25:00,64.9,64.98,64.9,64.97,74900.0,52.2865,52.3509,52.2865,52.3429,74900.0
2013-07-10 13:30:00,64.97,65.01,64.96,65.01,29800.0,52.3429,52.3751,52.3348,52.3751,29800.0
2013-07-10 13:35:00,65.01,65.01,64.86,64.86,27500.0,52.3751,52.3751,52.2543,52.2543,27500.0
2013-07-10 13:40:00,64.87,64.89,64.84,64.88,21300.0,52.2623,52.2784,52.2382,52.2704,21300.0
2013-07-10 13:45:00,64.88,64.96,64.88,64.95,15600.0,52.2704,52.3348,52.2704,52.3268,15600.0
2013-07-10 13:50:00,64.96,64.98,64.94,64.95,16800.0,52.3348,52.3509,52.3187,52.3268,16800.0
2013-07-10 13:55:00,64.95,64.95,64.87,64.91,18200.0,52.3268,52.3268,52.2623,52.2945,18200.0
2013-07-10 14:00:00,64.9,65.26,64.87,65.16,74500.0,52.2865,52.5765,52.2623,52.496,74500.0
2013-07-10 14:05:00,65.17,65.17,64.92,64.96,69700.0,52.504,52.504,52.3026,52.3348,69700.0
2013-07-10 14:10:00,64.96,65.05,64.88,65.05,28800.0,52.3348,52.4073,52.2704,52.4073,28800.0
2013-07-10 14:15:00,65.04,65.11,65.0,65.08,29100.0,52.3993,52.4557,52.3671,52.4315,29100.0
2013-07-10 14:20:00,65.07,65.12,64.98,65.05,57700.0,52.4235,52.4637,52.3509,52.4073,57700.0
2013-07-10 14:25:00,65.05,65.06,64.9,64.94,29400.0,52.4073,52.4154,52.2865,52.3187,29400.0
2013-07-10 14:30:00,64.94,64.99,64.9,64.91,32400.0,52.3187,52.359,52.2865,52.2945,32400.0
2013-07-10 14:35:00,64.9,64.91,64.74,64.8,21100.0,52.2865,52.2945,52.1576,52.2059,21100.0
2013-07-10 14:40:00,64.77,64.89,64.77,64.89,18700.0,52.1818,52.2784,52.1818,52.2784,18700.0
2013-07-10 14:45:00,64.89,64.89,64.69,64.73,43800.0,52.2784,52.2784,52.1173,52.1495,43800.0
2013-07-10 14:50:00,64.72,64.79,64.69,64.73,32800.0,52.1415,52.1979,52.1173,52.1495,32800.0
2013-07-10 14:55:00,64.74,64.84,64.74,64.81,25300.0,52.1576,52.2382,52.1576,52.214,25300.0
2013-07-10 15:00:00,64.82,64.9,64.82,64.88,30500.0,52.222,52.2865,52.222,52.2704,30500.0
2013-07-10 15:05:00,64.88,64.9,64.75,64.79,28200.0,52.2704,52.2865,52.1656,52.1979,28200.0
2013-07-10 15:10:00,64.78,64.8,64.71,64.73,56100.0,52.1898,52.2059,52.1334,52.1495,56100.0
2013-07-10 15:15:00,64.73,64.73,64.66,64.68,35900.0,52.1495,52.1495,52.0931,52.1093,35900.0
2013-07-10 15:20:00,64.69,64.75,64.68,64.75,35800.0,52.1173,52.1656,52.1093,52.1656,35800.0
2013-07-10 15:25:00,64.75,64.9,64.75,64.81,77600.0,52.1656,52.2865,52.1656,52.214,77600.0
2013-07-10 15:30:00,64.81,64.82,64.78,64.78,42700.0,52.214,52.222,52.1898,52.1898,42700.0
2013-07-10 15:35:00,64.78,64.78,64.71,64.76,54900.0,52.1898,52.1898,52.1334,52.1737,54900.0
2013-07-10 15:40:00,64.77,64.87,64.76,64.85,75500.0,52.1818,52.2623,52.1737,52.2462,75500.0
2013-07-10 15:45:00,64.86,64.89,64.81,64.85,81100.0,52.2543,52.2784,52.214,52.2462,81100.0
2013-07-10 15:50:00,64.85,64.86,64.82,64.84,88100.0,52.2462,52.2543,52.222,52.2382,88100.0
2013-07-10 15:55:00,64.84,64.93,64.84,64.91,124300.0,52.2382,52.3107,52.2382,52.2945,124300.0
2013-07-11 09:30:00,65.71,65.78,65.52,65.65,64800.0,52.9391,52.9955,52.786,52.8907,64800.0
2013-07-11 09:35:00,65.67,65.7,65.5,65.64,43900.0,52.9068,52.931,52.7699,52.8827,43900.0
2013-07-11 09:40:00,65.64,65.65,65.53,65.56,41500.0,52.8827,52.8907,52.7941,52.8182,41500.0
2013-07-11 09:45:00,65.54,65.56,65.46,65.5,67400.0,52.8021,52.8182,52.7377,52.7699,67400.0
2013-07-11 09:50:00,65.51,65.73,65.51,65.67,23900.0,52.7779,52.9552,52.7779,52.9068,23900.0
2013-07-11 09:55:00,65.68,65.74,65.52,65.6,24600.0,52.9149,52.9632,52.786,52.8504,24600.0
2013-07-11 10:00:00,65.6,65.65,65.47,65.56,31800.0,52.8504,52.8907,52.7457,52.8182,31800.0
2013-07-11 10:05:00,65.55,65.65,65.46,65.49,47200.0,52.8102,52.8907,52.7377,52.7618,47200.0
2013-07-11 10:10:00,65.49,65.49,65.35,65.41,34400.0,52.7618,52.7618,52.649,52.6974,34400.0
2013-07-11 10:15:00,65.41,65.49,65.4,65.41,23000.0,52.6974,52.7618,52.6893,52.6974,23000.0
2013-07-11 10:20:00,65.42,65.46,65.37,65.39,26400.0,52.7054,52.7377,52.6651,52.6813,26400.0
2013-07-11 10:25:00,65.39,65.43,65.22,65.36,40500.0,52.6813,52.7135,52.5443,52.6571,40500.0
2013-07-11 10:30:00,65.36,65.36,65.31,65.35,16400.0,52.6571,52.6571,52.6168,52.649,16400.0
2013-07-11 10:35:00,65.37,65.39,65.28,65.28,18800.0,52.6651,52.6813,52.5926,52.5926,18800.0
2013-07-11 10:40:00,65.29,65.29,65.1,65.14,45300.0,52.6007,52.6007,52.4476,52.4798,45300.0
2013-07-11 10:45:00,65.17,65.25,65.15,65.21,27500.0,52.504,52.5685,52.4879,52.5362,27500.0
2013-07-11 10:50:00,65.22,65.33,65.22,65.32,23700.0,52.5443,52.6329,52.5443,52.6249,23700.0
2013-07-11 10:55:00,65.34,65.34,65.2,65.21,23600.0,52.641,52.641,52.5282,52.5362,23600.0
2013-07-11 11:00:00,65.22,65.3,65.22,65.28,18800.0,52.5443,52.6088,52.5443,52.5926,18800.0
2013-07-11 11:05:00,65.29,65.43,65.29,65.4,11200.0,52.6007,52.7135,52.6007,52.6893,11200.0
2013-07-11 11:10:00,65.4,65.44,65.35,65.4,24400.0,52.6893,52.7215,52.649,52.6893,24400.0
2013-07-11 11:15:00,65.41,65.41,65.36,65.4,13700.0,52.6974,52.6974,52.6571,52.6893,13700.0
2013-07-11 11:20:00,65.41,65.45,65.36,65.43,19000.0,52.6974,52.7296,52.6571,52.7135,19000.0
2013-07-11 11:25:00,65.44,65.55,65.41,65.55,18900.0,52.7215,52.8102,52.6974,52.8102,18900.0
2013-07-11 11:30:00,65.55,65.57,65.48,65.5,28100.0,52.8102,52.8263,52.7538,52.7699,28100.0
2013-07-11 11:35:00,65.5,65.52,65.43,65.47,13000.0,52.7699,52.786,52.7135,52.7457,13000.0
2013-07-11 11:40:00,65.47,65.53,65.47,65.51,15700.0,52.7457,52.7941,52.7457,52.7779,15700.0
2013-07-11 11:45:00,65.51,65.57,65.51,65.57,13600.0,52.7779,52.8263,52.7779,52.8263,13600.0
2013-07-11 11:50:00,65.57,65.62,65.54,65.61,25300.0,52.8263,52.8666,52.8021,52.8585,25300.0
2013-07-11 11:55:00,65.61,65.66,65.59,65.66,20800.0,52.8585,52.8988,52.8424,52.8988,20800.0
2013-07-11 12:00:00,65.66,65.67,65.58,65.61,27900.0,52.8988,52.9068,52.8343,52.8585,27900.0
2013-07-11 12:05:00,65.6,65.61,65.55,65.56,23100.0,52.8504,52.8585,52.8102,52.8182,23100.0
2013-07-11 12:10:00,65.56,65.56,65.46,65.46,28300.0,52.8182,52.8182,52.7377,52.7377,28300.0
2013-07-11 12:15:00,65.47,65.48,65.43,65.45,23900.0,52.7457,52.7538,52.7135,52.7296,23900.0
2013-07-11 12:20:00,65.43,65.45,65.43,65.44,10200.0,52.7135,52.7296,52.7135,52.7215,10200.0
2013-07-11 12:25:00,65.45,65.47,65.35,65.39,42300.0,52.7296,52.7457,52.649,52.6813,42300.0
2013-07-11 12:30:00,65.38,65.4,65.31,65.31,15900.0,52.6732,52.6893,52.6168,52.6168,15900.0
2013-07-11 12:35:00,65.31,65.33,65.28,65.32,12100.0,52.6168,52.6329,52.5926,52.6249,12100.0
2013-07-11 12:40:00,65.32,65.39,65.31,65.38,12100.0,52.6249,52.6813,52.6168,52.6732,12100.0
2013-07-11 12:45:00,65.39,65.52,65.39,65.48,20200.0,52.6813,52.786,52.6813,52.7538,20200.0
2013-07-11 12:50:00,65.48,65.51,65.48,65.5,24400.0,52.7538,52.7779,52.7538,52.7699,24400.0
2013-07-11 12:55:00,65.5,65.51,65.46,65.49,15300.0,52.7699,52.7779,52.7377,52.7618,15300.0
2013-07-11 13:00:00,65.49,65.59,65.49,65.59,18800.0,52.7618,52.8424,52.7618,52.8424,18800.0
2013-07-11 13:05:00,65.59,65.59,65.5,65.5,15300.0,52.8424,52.8424,52.7699,52.7699,15300.0
2013-07-11 13:10:00,65.5,65.51,65.47,65.47,18000.0,52.7699,52.7779,52.7457,52.7457,18000.0
2013-07-11 13:15:00,65.46,65.48,65.45,65.45,17200.0,52.7377,52.7538,52.7296,52.7296,17200.0
2013-07-11 13:20:00,65.45,65.45,65.43,65.44,10600.0,52.7296,52.7296,52.7135,52.7215,10600.0
2013-07-11 13:25:00,65.43,65.47,65.41,65.46,20800.0,52.7135,52.7457,52.6974,52.7377,20800.0
2013-07-11 13:30:00,65.47,65.47,65.43,65.45,17600.0,52.7457,52.7457,52.7135,52.7296,17600.0
2013-07-11 13:35:00,65.45,65.46,65.44,65.44,12400.0,52.7296,52.7377,52.7215,52.7215,12400.0
2013-07-11 13:40:00,65.44,65.44,65.39,65.4,20900.0,52.7215,52.7215,52.6813,52.6893,20900.0
2013-07-11 13:45:00,65.4,65.48,65.39,65.46,17500.0,52.6893,52.7538,52.6813,52.7377,17500.0
2013-07-11 13:50:00,65.46,65.46,65.44,65.46,16300.0,52.7377,52.7377,52.7215,52.7377,16300.0
2013-07-11 13:55:00,65.46,65.49,65.45,65.47,13700.0,52.7377,52.7618,52.7296,52.7457,13700.0
2013-07-11 14:00:00,65.48,65.49,65.45,65.49,20100.0,52.7538,52.7618,52.7296,52.7618,20100.0
2013-07-11 14:05:00,65.48,65.51,65.47,65.48,39900.0,52.7538,52.7779,52.7457,52.7538,39900.0
2013-07-11 14:10:00,65.48,65.54,65.48,65.51,12500.0,52.7538,52.8021,52.7538,52.7779,12500.0
2013-07-11 14:15:00,65.52,65.53,65.48,65.5,37000.0,52.786,52.7941,52.7538,52.7699,37000.0
2013-07-11 14:20:00,65.5,65.58,65.5,65.57,30400.0,52.7699,52.8343,52.7699,52.8263,30400.0
2013-07-11 14:25:00,65.58,65.67,65.58,65.64,29900.0,52.8343,52.9068,52.8343,52.8827,29900.0
2013-07-11 14:30:00,65.65,65.81,65.65,65.79,37500.0,52.8907,53.0196,52.8907,53.0035,37500.0
2013-07-11 14:35:00,65.79,65.79,65.72,65.73,19400.0,53.0035,53.0035,52.9471,52.9552,19400.0
2013-07-11 14:40:00,65.73,65.73,65.63,65.66,37300.0,52.9552,52.9552,52.8746,52.8988,37300.0
2013-07-11 14:45:00,65.67,65.69,65.65,65.69,20600.0,52.9068,52.923,52.8907,52.923,20600.0
2013-07-11 14:50:00,65.69,65.71,65.66,65.68,28600.0,52.923,52.9391,52.8988,52.9149,28600.0
2013-07-11 14:55:00,65.68,65.69,65.56,65.6,27900.0,52.9149,52.923,52.8182,52.8504,27900.0
2013-07-11 15:00:00,65.61,65.64,65.58,65.62,41100.0,52.8585,52.8827,52.8343,52.8666,41100.0
2013-07-11 15:05:00,65.61,65.62,65.57,65.59,39900.0,52.8585,52.8666,52.8263,52.8424,39900.0
2013-07-11 15:10:00,65.59,65.64,65.59,65.62,38800.0,52.8424,52.8827,52.8424,52.8666,38800.0
2013-07-11 15:15:00,65.61,65.62,65.58,65.62,43600.0,52.8585,52.8666,52.8343,52.8666,43600.0
2013-07-11 15:20:00,65.62,65.67,65.61,65.67,46400.0,52.8666,52.9068,52.8585,52.9068,46400.0
2013-07-11 15:25:00,65.67,65.7,65.64,65.64,36600.0,52.9068,52.931,52.8827,52.8827,36600.0
2013-07-11 15:30:00,65.63,65.64,65.57,65.62,47500.0,52.8746,52.8827,52.8263,52.8666,47500.0
2013-07-11 15:35:00,65.63,65.69,65.63,65.69,47700.0,52.8746,52.923,52.8746,52.923,47700.0
2013-07-11 15:40:00,65.7,65.74,65.69,65.73,46900.0,52.931,52.9632,52.923,52.9552,46900.0
2013-07-11 15:45:00,65.74,65.79,65.72,65.76,79000.0,52.9632,53.0035,52.9471,52.9793,79000.0
2013-07-11 15:50:00,65.76,65.81,65.74,65.81,140900.0,52.9793,53.0196,52.9632,53.0196,140900.0
2013-07-11 15:55:00,65.81,65.93,65.8,65.85,307800.0,53.0196,53.1163,53.0116,53.0519,307800.0
2013-07-12 09:30:00,65.99,66.06,65.82,66.02,46300.0,53.1646,53.221,53.0277,53.1888,46300.0
2013-07-12 09:35:00,66.06,66.24,66.03,66.22,37100.0,53.221,53.3661,53.1969,53.3499,37100.0
2013-07-12 09:40:00,66.2,66.33,66.2,66.33,47000.0,53.3338,53.4386,53.3338,53.4386,47000.0
2013-07-12 09:45:00,66.3,66.96,66.28,66.88,147600.0,53.4144,53.9461,53.3983,53.8817,147600.0
2013-07-12 09:50:00,66.88,66.9,66.62,66.66,38700.0,53.8817,53.8978,53.6722,53.7044,38700.0
2013-07-12 09:55:00,66.65,66.76,66.56,66.6,52900.0,53.6964,53.785,53.6239,53.6561,52900.0
2013-07-12 10:00:00,66.6,66.68,66.31,66.44,31600.0,53.6561,53.7205,53.4225,53.5272,31600.0
2013-07-12 10:05:00,66.44,66.55,66.41,66.5,26000.0,53.5272,53.6158,53.503,53.5755,26000.0
2013-07-12 10:10:00,66.5,66.67,66.46,66.58,29000.0,53.5755,53.7125,53.5433,53.64,29000.0
2013-07-12 10:15:00,66.58,66.59,66.48,66.51,15000.0,53.64,53.648,53.5594,53.5836,15000.0
2013-07-12 10:20:00,66.51,66.54,66.43,66.5,15100.0,53.5836,53.6078,53.5191,53.5755,15100.0
2013-07-12 10:25:00,66.51,66.53,66.46,66.5,10600.0,53.5836,53.5997,53.5433,53.5755,10600.0
2013-07-12 10:30:00,66.51,66.51,66.42,66.43,8600.0,53.5836,53.5836,53.5111,53.5191,8600.0
2013-07-12 10:35:00,66.43,66.53,66.43,66.48,34000.0,53.5191,53.5997,53.5191,53.5594,34000.0
2013-07-12 10:40:00,66.47,66.55,66.42,66.54,14300.0,53.5514,53.6158,53.5111,53.6078,14300.0
2013-07-12 10:45:00,66.54,66.59,66.48,66.48,14400.0,53.6078,53.648,53.5594,53.5594,14400.0
2013-07-12 10:50:00,66.46,66.58,66.46,66.55,18500.0,53.5433,53.64,53.5433,53.6158,18500.0
2013-07-12 10:55:00,66.55,66.55,66.42,66.44,12500.0,53.6158,53.6158,53.5111,53.5272,12500.0
2013-07-12 11:00:00,66.44,66.49,66.44,66.45,8300.0,53.5272,53.5675,53.5272,53.5352,8300.0
2013-07-12 11:05:00,66.45,66.45,66.37,66.41,11900.0,53.5352,53.5352,53.4708,53.503,11900.0
2013-07-12 11:10:00,66.41,66.45,66.39,66.43,17100.0,53.503,53.5352,53.4869,53.5191,17100.0
2013-07-12 11:15:00,66.44,66.45,66.36,66.37,14800.0,53.5272,53.5352,53.4627,53.4708,14800.0
2013-07-12 11:20:00,66.36,66.44,66.34,66.41,19200.0,53.4627,53.5272,53.4466,53.503,19200.0
2013-07-12 11:25:00,66.41,66.47,66.4,66.4,10700.0,53.503,53.5514,53.495,53.495,10700.0
2013-07-12 11:30:00,66.4,66.47,66.4,66.43,9800.0,53.495,53.5514,53.495,53.5191,9800.0
2013-07-12 11:35:00,66.43,66.43,66.28,66.28,12700.0,53.5191,53.5191,53.3983,53.3983,12700.0
2013-07-12 11:40:00,66.29,66.33,66.28,66.29,17800.0,53.4063,53.4386,53.3983,53.4063,17800.0
2013-07-12 11:45:00,66.29,66.3,66.23,66.23,16500.0,53.4063,53.4144,53.358,53.358,16500.0
2013-07-12 11:50:00,66.23,66.24,66.17,66.22,13300.0,53.358,53.3661,53.3097,53.3499,13300.0
2013-07-12 11:55:00,66.21,66.25,66.17,66.24,11200.0,53.3419,53.3741,53.3097,53.3661,11200.0
2013-07-12 12:00:00,66.24,66.31,66.23,66.28,6900.0,53.3661,53.4225,53.358,53.3983,6900.0
2013-07-12 12:05:00,66.28,66.29,66.22,66.29,25800.0,53.3983,53.4063,53.3499,53.4063,25800.0
2013-07-12 12:10:00,66.29,66.32,66.27,66.3,7100.0,53.4063,53.4305,53.3902,53.4144,7100.0
2013-07-12 12:15:00,66.28,66.3,66.27,66.29,6600.0,53.3983,53.4144,53.3902,53.4063,6600.0
2013-07-12 12:20:00,66.3,66.33,66.28,66.31,11600.0,53.4144,53.4386,53.3983,53.4225,11600.0
2013-07-12 12:25:00,66.3,66.35,66.29,66.34,8500.0,53.4144,53.4547,53.4063,53.4466,8500.0
2013-07-12 12:30:00,66.33,66.36,66.31,66.31,10100.0,53.4386,53.4627,53.4225,53.4225,10100.0
2013-07-12 12:35:00,66.3,66.34,66.28,66.32,10400.0,53.4144,53.4466,53.3983,53.4305,10400.0
2013-07-12 12:40:00,66.33,66.38,66.33,66.35,12000.0,53.4386,53.4789,53.4386,53.4547,12000.0
2013-07-12 12:45:00,66.34,66.36,66.32,66.34,8600.0,53.4466,53.4627,53.4305,53.4466,8600.0
2013-07-12 12:50:00,66.35,66.37,66.33,66.33,8400.0,53.4547,53.4708,53.4386,53.4386,8400.0
2013-07-12 12:55:00,66.34,66.39,66.31,66.38,11300.0,53.4466,53.4869,53.4225,53.4789,11300.0
2013-07-12 13:00:00,66.39,66.44,66.36,66.4,21600.0,53.4869,53.5272,53.4627,53.495,21600.0
2013-07-12 13:05:00,66.39,66.4,66.37,66.38,12900.0,53.4869,53.495,53.4708,53.4789,12900.0
2013-07-12 13:10:00,66.38,66.38,66.32,66.32,7200.0,53.4789,53.4789,53.4305,53.4305,7200.0
2013-07-12 13:15:00,66.33,66.39,66.32,66.38,13400.0,53.4386,53.4869,53.4305,53.4789,13400.0
2013-07-12 13:20:00,66.38,66.39,66.34,66.38,10700.0,53.4789,53.4869,53.4466,53.4789,10700.0
2013-07-12 13:25:00,66.37,66.38,66.31,66.37,8600.0,53.4708,53.4789,53.4225,53.4708,8600.0
2013-07-12 13:30:00,66.36,66.4,66.33,66.39,11500.0,53.4627,53.495,53.4386,53.4869,11500.0
2013-07-12 13:35:00,66.39,66.41,66.38,66.41,6600.0,53.4869,53.503,53.4789,53.503,6600.0
2013-07-12 13:40:00,66.4,66.45,66.4,66.43,7200.0,53.495,53.5352,53.495,53.5191,7200.0
2013-07-12 13:45:00,66.44,66.53,66.44,66.53,9900.0,53.5272,53.5997,53.5272,53.5997,9900.0
2013-07-12 13:50:00,66.53,66.55,66.47,66.47,21100.0,53.5997,53.6158,53.5514,53.5514,21100.0
2013-07-12 13:55:00,66.47,66.47,66.39,66.4,7400.0,53.5514,53.5514,53.4869,53.495,7400.0
2013-07-12 14:00:00,66.4,66.45,66.4,66.42,9700.0,53.495,53.5352,53.495,53.5111,9700.0
2013-07-12 14:05:00,66.41,66.44,66.32,66.32,13200.0,53.503,53.5272,53.4305,53.4305,13200.0
2013-07-12 14:10:00,66.32,66.33,66.28,66.31,16700.0,53.4305,53.4386,53.3983,53.4225,16700.0
2013-07-12 14:15:00,66.3,66.4,66.3,66.38,12000.0,53.4144,53.495,53.4144,53.4789,12000.0
2013-07-12 14:20:00,66.38,66.42,66.38,66.42,10300.0,53.4789,53.5111,53.4789,53.5111,10300.0
2013-07-12 14:25:00,66.41,66.51,66.4,66.51,10600.0,53.503,53.5836,53.495,53.5836,10600.0
2013-07-12 14:30:00,66.5,66.51,66.46,66.48,13000.0,53.5755,53.5836,53.5433,53.5594,13000.0
2013-07-12 14:35:00,66.49,66.5,66.43,66.43,13000.0,53.5675,53.5755,53.5191,53.5191,13000.0
2013-07-12 14:40:00,66.44,66.47,66.42,66.45,16700.0,53.5272,53.5514,53.5111,53.5352,16700.0
2013-07-12 14:45:00,66.45,66.46,66.4,66.46,13000.0,53.5352,53.5433,53.495,53.5433,13000.0
2013-07-12 14:50:00,66.46,66.48,66.45,66.48,6700.0,53.5433,53.5594,53.5352,53.5594,6700.0
2013-07-12 14:55:00,66.48,66.51,66.46,66.49,44400.0,53.5594,53.5836,53.5433,53.5675,44400.0
2013-07-12 15:00:00,66.49,66.49,66.42,66.42,14700.0,53.5675,53.5675,53.5111,53.5111,14700.0
2013-07-12 15:05:00,66.42,66.48,66.36,66.47,104000.0,53.5111,53.5594,53.4627,53.5514,104000.0
2013-07-12 15:10:00,66.47,66.54,66.47,66.53,19900.0,53.5514,53.6078,53.5514,53.5997,19900.0
2013-07-12 15:15:00,66.55,66.61,66.52,66.6,23800.0,53.6158,53.6641,53.5916,53.6561,23800.0
2013-07-12 15:20:00,66.61,66.65,66.6,66.63,30100.0,53.6641,53.6964,53.6561,53.6803,30100.0
2013-07-12 15:25:00,66.63,66.73,66.63,66.73,26600.0,53.6803,53.7608,53.6803,53.7608,26600.0
2013-07-12 15:30:00,66.73,66.74,66.68,66.74,48100.0,53.7608,53.7689,53.7205,53.7689,48100.0
2013-07-12 15:35:00,66.73,66.75,66.67,66.74,49100.0,53.7608,53.7769,53.7125,53.7689,49100.0
2013-07-12 15:40:00,66.74,66.81,66.73,66.81,53600.0,53.7689,53.8253,53.7608,53.8253,53600.0
2013-07-12 15:45:00,66.81,66.86,66.78,66.83,88400.0,53.8253,53.8656,53.8011,53.8414,88400.0
2013-07-12 15:50:00,66.83,66.84,66.74,66.76,101600.0,53.8414,53.8494,53.7689,53.785,101600.0
2013-07-12 15:55:00,66.77,66.85,66.75,66.8,175900.0,53.7931,53.8575,53.7769,53.8172,175900.0
2013-07-15 09:30:00,67.68,67.7,67.31,67.38,116200.0,54.5262,54.5423,54.2281,54.2845,116200.0
2013-07-15 09:35:00,67.38,67.41,67.13,67.24,46800.0,54.2845,54.3087,54.0831,54.1717,46800.0
2013-07-15 09:40:00,67.25,67.28,67.14,67.18,43900.0,54.1798,54.2039,54.0911,54.1234,43900.0
2013-07-15 09:45:00,67.17,67.44,67.17,67.27,43600.0,54.1153,54.3328,54.1153,54.1959,43600.0
2013-07-15 09:50:00,67.28,67.29,67.11,67.15,35600.0,54.2039,54.212,54.067,54.0992,35600.0
2013-07-15 09:55:00,67.16,67.28,67.13,67.17,29300.0,54.1073,54.2039,54.0831,54.1153,29300.0
2013-07-15 10:00:00,67.16,67.18,66.99,66.99,25600.0,54.1073,54.1234,53.9703,53.9703,25600.0
2013-07-15 10:05:00,66.98,67.08,66.96,67.05,22200.0,53.9622,54.0428,53.9461,54.0186,22200.0
2013-07-15 10:10:00,67.05,67.08,67.02,67.04,19900.0,54.0186,54.0428,53.9945,54.0106,19900.0
2013-07-15 10:15:00,67.03,67.03,66.82,66.94,21800.0,54.0025,54.0025,53.8333,53.93,21800.0
2013-07-15 10:20:00,66.94,67.0,66.71,66.74,23200.0,53.93,53.9784,53.7447,53.7689,23200.0
2013-07-15 10:25:00,66.72,66.74,66.6,66.7,25400.0,53.7528,53.7689,53.6561,53.7367,25400.0
2013-07-15 10:30:00,66.66,66.7,66.57,66.64,21400.0,53.7044,53.7367,53.6319,53.6883,21400.0
2013-07-15 10:35:00,66.62,66.67,66.56,66.62,21700.0,53.6722,53.7125,53.6239,53.6722,21700.0
2013-07-15 10:40:00,66.64,66.64,66.45,66.48,16300.0,53.6883,53.6883,53.5352,53.5594,16300.0
2013-07-15 10:45:00,66.48,66.49,66.31,66.34,39300.0,53.5594,53.5675,53.4225,53.4466,39300.0
2013-07-15 10:50:00,66.32,66.49,66.3,66.44,18600.0,53.4305,53.5675,53.4144,53.5272,18600.0
2013-07-15 10:55:00,66.44,66.5,66.41,66.45,13000.0,53.5272,53.5755,53.503,53.5352,13000.0
2013-07-15 11:00:00,66.42,66.43,66.39,66.39,8200.0,53.5111,53.5191,53.4869,53.4869,8200.0
2013-07-15 11:05:00,66.41,66.41,66.35,66.39,14300.0,53.503,53.503,53.4547,53.4869,14300.0
2013-07-15 11:10:00,66.4,66.48,66.38,66.47,74900.0,53.495,53.5594,53.4789,53.5514,74900.0
2013-07-15 11:15:00,66.46,66.46,66.25,66.27,71200.0,53.5433,53.5433,53.3741,53.3902,71200.0
2013-07-15 11:20:00,66.26,66.3,66.23,66.23,28500.0,53.3822,53.4144,53.358,53.358,28500.0
2013-07-15 11:25:00,66.23,66.23,66.17,66.19,23700.0,53.358,53.358,53.3097,53.3258,23700.0
2013-07-15 11:30:00,66.2,66.38,66.19,66.37,16200.0,53.3338,53.4789,53.3258,53.4708,16200.0
2013-07-15 11:35:00,66.38,66.4,66.34,66.37,16500.0,53.4789,53.495,53.4466,53.4708,16500.0
2013-07-15 11:40:00,66.38,66.4,66.34,66.37,21600.0,53.4789,53.495,53.4466,53.4708,21600.0
2013-07-15 11:45:00,66.35,66.42,66.34,66.4,11100.0,53.4547,53.5111,53.4466,53.495,11100.0
2013-07-15 11:50:00,66.41,66.42,66.37,66.42,27600.0,53.503,53.5111,53.4708,53.5111,27600.0
2013-07-15 11:55:00,66.42,66.47,66.38,66.47,25800.0,53.5111,53.5514,53.4789,53.5514,25800.0
2013-07-15 12:00:00,66.47,66.55,66.47,66.53,19100.0,53.5514,53.6158,53.5514,53.5997,19100.0
2013-07-15 12:05:00,66.54,66.54,66.46,66.47,10400.0,53.6078,53.6078,53.5433,53.5514,10400.0
2013-07-15 12:10:00,66.46,66.47,66.38,66.4,18100.0,53.5433,53.5514,53.4789,53.495,18100.0
2013-07-15 12:15:00,66.39,66.45,66.39,66.44,16600.0,53.4869,53.5352,53.4869,53.5272,16600.0
2013-07-15 12:20:00,66.44,66.48,66.43,66.46,10400.0,53.5272,53.5594,53.5191,53.5433,10400.0
2013-07-15 12:25:00,66.45,66.47,66.43,66.46,13700.0,53.5352,53.5514,53.5191,53.5433,13700.0
2013-07-15 12:30:00,66.46,66.51,66.45,66.51,21800.0,53.5433,53.5836,53.5352,53.5836,21800.0
2013-07-15 12:35:00,66.53,66.55,66.49,66.52,9900.0,53.5997,53.6158,53.5675,53.5916,9900.0
2013-07-15 12:40:00,66.51,66.55,66.48,66.54,10900.0,53.5836,53.6158,53.5594,53.6078,10900.0
2013-07-15 12:45:00,66.52,66.56,66.5,66.56,16000.0,53.5916,53.6239,53.5755,53.6239,16000.0
2013-07-15 12:50:00,66.54,66.58,66.53,66.58,7100.0,53.6078,53.64,53.5997,53.64,7100.0
2013-07-15 12:55:00,66.58,66.59,66.54,66.56,10600.0,53.64,53.648,53.6078,53.6239,10600.0
2013-07-15 13:00:00,66.56,66.61,66.56,66.61,7700.0,53.6239,53.6641,53.6239,53.6641,7700.0
2013-07-15 13:05:00,66.6,66.67,66.6,66.67,6400.0,53.6561,53.7125,53.6561,53.7125,6400.0
2013-07-15 13:10:00,66.67,66.78,66.66,66.76,21900.0,53.7125,53.8011,53.7044,53.785,21900.0
2013-07-15 13:15:00,66.75,66.76,66.69,66.7,10700.0,53.7769,53.785,53.7286,53.7367,10700.0
2013-07-15 13:20:00,66.7,66.74,66.7,66.73,10100.0,53.7367,53.7689,53.7367,53.7608,10100.0
2013-07-15 13:25:00,66.73,66.75,66.67,66.69,14200.0,53.7608,53.7769,53.7125,53.7286,14200.0
2013-07-15 13:30:00,66.67,66.74,66.66,66.73,7200.0,53.7125,53.7689,53.7044,53.7608,7200.0
2013-07-15 13:35:00,66.73,66.73,66.7,66.73,6100.0,53.7608,53.7608,53.7367,53.7608,6100.0
2013-07-15 13:40:00,66.72,66.8,66.72,66.78,11100.0,53.7528,53.8172,53.7528,53.8011,11100.0
2013-07-15 13:45:00,66.78,66.86,66.78,66.86,16900.0,53.8011,53.8656,53.8011,53.8656,16900.0
2013-07-15 13:50:00,66.85,66.86,66.79,66.83,17000.0,53.8575,53.8656,53.8092,53.8414,17000.0
2013-07-15 13:55:00,66.81,66.83,66.75,66.76,10200.0,53.8253,53.8414,53.7769,53.785,10200.0
2013-07-15 14:00:00,66.75,66.77,66.75,66.77,11100.0,53.7769,53.7931,53.7769,53.7931,11100.0
2013-07-15 14:05:00,66.76,66.79,66.75,66.79,12900.0,53.785,53.8092,53.7769,53.8092,12900.0
2013-07-15 14:10:00,66.79,66.86,66.79,66.85,11000.0,53.8092,53.8656,53.8092,53.8575,11000.0
2013-07-15 14:15:00,66.85,66.87,66.8,66.82,30700.0,53.8575,53.8736,53.8172,53.8333,30700.0
2013-07-15 14:20:00,66.8,66.84,66.8,66.8,14400.0,53.8172,53.8494,53.8172,53.8172,14400.0
2013-07-15 14:25:00,66.8,66.84,66.79,66.83,13100.0,53.8172,53.8494,53.8092,53.8414,13100.0
2013-07-15 14:30:00,66.84,66.84,66.79,66.79,15200.0,53.8494,53.8494,53.8092,53.8092,15200.0
2013-07-15 14:35:00,66.79,66.85,66.78,66.84,16700.0,53.8092,53.8575,53.8011,53.8494,16700.0
2013-07-15 14:40:00,66.84,66.91,66.84,66.91,14600.0,53.8494,53.9058,53.8494,53.9058,14600.0
2013-07-15 14:45:00,66.9,66.93,66.87,66.87,16700.0,53.8978,53.922,53.8736,53.8736,16700.0
2013-07-15 14:50:00,66.86,66.87,66.85,66.87,11900.0,53.8656,53.8736,53.8575,53.8736,11900.0
2013-07-15 14:55:00,66.86,66.97,66.86,66.96,38000.0,53.8656,53.9542,53.8656,53.9461,38000.0
2013-07-15 15:00:00,66.96,66.96,66.9,66.91,22400.0,53.9461,53.9461,53.8978,53.9058,22400.0
2013-07-15 15:05:00,66.91,66.92,66.85,66.88,16900.0,53.9058,53.9139,53.8575,53.8817,16900.0
2013-07-15 15:10:00,66.88,66.89,66.87,66.89,10300.0,53.8817,53.8897,53.8736,53.8897,10300.0
2013-07-15 15:15:00,66.89,66.89,66.87,66.89,9400.0,53.8897,53.8897,53.8736,53.8897,9400.0
2013-07-15 15:20:00,66.89,66.89,66.86,66.88,18800.0,53.8897,53.8897,53.8656,53.8817,18800.0
2013-07-15 15:25:00,66.87,66.87,66.82,66.85,16200.0,53.8736,53.8736,53.8333,53.8575,16200.0
2013-07-15 15:30:00,66.85,66.93,66.83,66.93,31800.0,53.8575,53.922,53.8414,53.922,31800.0
2013-07-15 15:35:00,66.93,66.96,66.87,66.88,32600.0,53.922,53.9461,53.8736,53.8817,32600.0
2013-07-15 15:40:00,66.89,66.9,66.87,66.9,31600.0,53.8897,53.8978,53.8736,53.8978,31600.0
2013-07-15 15:45:00,66.9,66.9,66.87,66.87,37900.0,53.8978,53.8978,53.8736,53.8736,37900.0
2013-07-15 15:50:00,66.88,66.89,66.85,66.87,47600.0,53.8817,53.8897,53.8575,53.8736,47600.0
2013-07-15 15:55:00,66.88,66.88,66.82,66.85,63900.0,53.8817,53.8817,53.8333,53.8575,63900.0
2013-07-16 09:30:00,66.76,66.84,66.51,66.52,65400.0,53.785,53.8494,53.5836,53.5916,65400.0
2013-07-16 09:35:00,66.5,66.53,66.25,66.39,59300.0,53.5755,53.5997,53.3741,53.4869,59300.0
2013-07-16 09:40:00,66.38,66.67,66.37,66.67,67400.0,53.4789,53.7125,53.4708,53.7125,67400.0
2013-07-16 09:45:00,66.68,66.88,66.63,66.88,16300.0,53.7205,53.8817,53.6803,53.8817,16300.0
2013-07-16 09:50:00,66.88,66.98,66.79,66.94,17300.0,53.8817,53.9622,53.8092,53.93,17300.0
2013-07-16 09:55:00,66.94,67.0,66.91,66.99,18900.0,53.93,53.9784,53.9058,53.9703,18900.0
2013-07-16 10:00:00,67.0,67.01,66.91,66.91,26100.0,53.9784,53.9864,53.9058,53.9058,26100.0
2013-07-16 10:05:00,66.92,67.08,66.91,67.02,30700.0,53.9139,54.0428,53.9058,53.9945,30700.0
2013-07-16 10:10:00,67.02,67.02,66.96,67.01,8300.0,53.9945,53.9945,53.9461,53.9864,8300.0
2013-07-16 10:15:00,67.01,67.01,66.9,66.98,37000.0,53.9864,53.9864,53.8978,53.9622,37000.0
2013-07-16 10:20:00,66.99,67.02,66.77,66.88,16800.0,53.9703,53.9945,53.7931,53.8817,16800.0
2013-07-16 10:25:00,66.89,66.89,66.65,66.66,11300.0,53.8897,53.8897,53.6964,53.7044,11300.0
2013-07-16 10:30:00,66.65,66.73,66.65,66.73,5200.0,53.6964,53.7608,53.6964,53.7608,5200.0
2013-07-16 10:35:00,66.72,66.81,66.72,66.8,9200.0,53.7528,53.8253,53.7528,53.8172,9200.0
2013-07-16 10:40:00,66.81,66.83,66.75,66.78,6000.0,53.8253,53.8414,53.7769,53.8011,6000.0
2013-07-16 10:45:00,66.78,66.8,66.75,66.79,4700.0,53.8011,53.8172,53.7769,53.8092,4700.0
2013-07-16 10:50:00,66.81,66.87,66.76,66.76,8000.0,53.8253,53.8736,53.785,53.785,8000.0
2013-07-16 10:55:00,66.79,66.8,66.69,66.69,7300.0,53.8092,53.8172,53.7286,53.7286,7300.0
2013-07-16 11:00:00,66.68,66.7,66.65,66.66,7500.0,53.7205,53.7367,53.6964,53.7044,7500.0
2013-07-16 11:05:00,66.66,66.67,66.62,66.65,7800.0,53.7044,53.7125,53.6722,53.6964,7800.0
2013-07-16 11:10:00,66.66,66.69,66.55,66.55,14200.0,53.7044,53.7286,53.6158,53.6158,14200.0
2013-07-16 11:15:00,66.55,66.55,66.5,66.52,6800.0,53.6158,53.6158,53.5755,53.5916,6800.0
2013-07-16 11:20:00,66.52,66.52,66.41,66.41,5100.0,53.5916,53.5916,53.503,53.503,5100.0
2013-07-16 11:25:00,66.42,66.44,66.33,66.33,9600.0,53.5111,53.5272,53.4386,53.4386,9600.0
2013-07-16 11:30:00,66.32,66.32,66.22,66.25,32300.0,53.4305,53.4305,53.3499,53.3741,32300.0
2013-07-16 11:35:00,66.25,66.25,66.17,66.18,24700.0,53.3741,53.3741,53.3097,53.3177,24700.0
2013-07-16 11:40:00,66.19,66.19,66.1,66.1,24300.0,53.3258,53.3258,53.2533,53.2533,24300.0
2013-07-16 11:45:00,66.1,66.11,65.94,65.96,39000.0,53.2533,53.2613,53.1244,53.1405,39000.0
2013-07-16 11:50:00,65.94,66.13,65.94,66.05,54100.0,53.1244,53.2774,53.1244,53.213,54100.0
2013-07-16 11:55:00,66.05,66.14,66.05,66.13,35300.0,53.213,53.2855,53.213,53.2774,35300.0
2013-07-16 12:00:00,66.13,66.17,66.1,66.16,15700.0,53.2774,53.3097,53.2533,53.3016,15700.0
2013-07-16 12:05:00,66.17,66.35,66.17,66.33,9000.0,53.3097,53.4547,53.3097,53.4386,9000.0
2013-07-16 12:10:00,66.35,66.38,66.28,66.38,18700.0,53.4547,53.4789,53.3983,53.4789,18700.0
2013-07-16 12:15:00,66.36,66.38,66.31,66.34,7700.0,53.4627,53.4789,53.4225,53.4466,7700.0
2013-07-16 12:20:00,66.34,66.34,66.28,66.3,14800.0,53.4466,53.4466,53.3983,53.4144,14800.0
2013-07-16 12:25:00,66.29,66.32,66.28,66.32,14700.0,53.4063,53.4305,53.3983,53.4305,14700.0
2013-07-16 12:30:00,66.33,66.36,66.32,66.36,10800.0,53.4386,53.4627,53.4305,53.4627,10800.0
2013-07-16 12:35:00,66.34,66.34,66.31,66.32,4900.0,53.4466,53.4466,53.4225,53.4305,4900.0
2013-07-16 12:40:00,66.32,66.32,66.29,66.29,9200.0,53.4305,53.4305,53.4063,53.4063,9200.0
2013-07-16 12:45:00,66.3,66.3,66.26,66.29,22300.0,53.4144,53.4144,53.3822,53.4063,22300.0
2013-07-16 12:50:00,66.28,66.35,66.28,66.34,16300.0,53.3983,53.4547,53.3983,53.4466,16300.0
2013-07-16 12:55:00,66.33,66.39,66.33,66.39,10300.0,53.4386,53.4869,53.4386,53.4869,10300.0
2013-07-16 13:00:00,66.38,66.39,66.33,66.38,17400.0,53.4789,53.4869,53.4386,53.4789,17400.0
2013-07-16 13:05:00,66.38,66.4,66.37,66.38,7500.0,53.4789,53.495,53.4708,53.4789,7500.0
2013-07-16 13:10:00,66.39,66.42,66.38,66.38,13700.0,53.4869,53.5111,53.4789,53.4789,13700.0
2013-07-16 13:15:00,66.38,66.46,66.38,66.45,15900.0,53.4789,53.5433,53.4789,53.5352,15900.0
2013-07-16 13:20:00,66.45,66.45,66.44,66.45,4700.0,53.5352,53.5352,53.5272,53.5352,4700.0
2013-07-16 13:25:00,66.44,66.45,66.37,66.37,16400.0,53.5272,53.5352,53.4708,53.4708,16400.0
2013-07-16 13:30:00,66.37,66.5,66.36,66.48,20300.0,53.4708,53.5755,53.4627,53.5594,20300.0
2013-07-16 13:35:00,66.49,66.5,66.48,66.5,6400.0,53.5675,53.5755,53.5594,53.5755,6400.0
2013-07-16 13:40:00,66.51,66.57,66.51,66.52,11700.0,53.5836,53.6319,53.5836,53.5916,11700.0
2013-07-16 13:45:00,66.51,66.57,66.5,66.55,30900.0,53.5836,53.6319,53.5755,53.6158,30900.0
2013-07-16 13:50:00,66.54,66.55,66.5,66.51,4200.0,53.6078,53.6158,53.5755,53.5836,4200.0
2013-07-16 13:55:00,66.51,66.53,66.5,66.52,8800.0,53.5836,53.5997,53.5755,53.5916,8800.0
2013-07-16 14:00:00,66.52,66.56,66.52,66.54,12200.0,53.5916,53.6239,53.5916,53.6078,12200.0
2013-07-16 14:05:00,66.54,66.56,66.53,66.56,9700.0,53.6078,53.6239,53.5997,53.6239,9700.0
2013-07-16 14:10:00,66.56,66.72,66.55,66.69,19700.0,53.6239,53.7528,53.6158,53.7286,19700.0
2013-07-16 14:15:00,66.68,66.69,66.58,66.61,15300.0,53.7205,53.7286,53.64,53.6641,15300.0
2013-07-16 14:20:00,66.61,66.62,66.54,66.54,7300.0,53.6641,53.6722,53.6078,53.6078,7300.0
2013-07-16 14:25:00,66.54,66.54,66.51,66.53,11000.0,53.6078,53.6078,53.5836,53.5997,11000.0
2013-07-16 14:30:00,66.52,66.53,66.46,66.48,19300.0,53.5916,53.5997,53.5433,53.5594,19300.0
2013-07-16 14:35:00,66.47,66.52,66.46,66.52,6500.0,53.5514,53.5916,53.5433,53.5916,6500.0
2013-07-16 14:40:00,66.52,66.52,66.47,66.48,6000.0,53.5916,53.5916,53.5514,53.5594,6000.0
2013-07-16 14:45:00,66.48,66.59,66.47,66.55,14900.0,53.5594,53.648,53.5514,53.6158,14900.0
2013-07-16 14:50:00,66.54,66.59,66.54,66.56,12000.0,53.6078,53.648,53.6078,53.6239,12000.0
2013-07-16 14:55:00,66.57,66.57,66.46,66.46,31000.0,53.6319,53.6319,53.5433,53.5433,31000.0
2013-07-16 15:00:00,66.46,66.47,66.37,66.37,17700.0,53.5433,53.5514,53.4708,53.4708,17700.0
2013-07-16 15:05:00,66.37,66.4,66.35,66.38,15900.0,53.4708,53.495,53.4547,53.4789,15900.0
2013-07-16 15:10:00,66.38,66.42,66.36,66.39,16800.0,53.4789,53.5111,53.4627,53.4869,16800.0
2013-07-16 15:15:00,66.4,66.42,66.33,66.36,19100.0,53.495,53.5111,53.4386,53.4627,19100.0
2013-07-16 15:20:00,66.35,66.47,66.35,66.45,17800.0,53.4547,53.5514,53.4547,53.5352,17800.0
2013-07-16 15:25:00,66.45,66.46,66.41,66.46,28400.0,53.5352,53.5433,53.503,53.5433,28400.0
2013-07-16 15:30:00,66.47,66.53,66.43,66.44,72600.0,53.5514,53.5997,53.5191,53.5272,72600.0
2013-07-16 15:35:00,66.44,66.54,66.43,66.51,42700.0,53.5272,53.6078,53.5191,53.5836,42700.0
2013-07-16 15:40:00,66.51,66.51,66.46,66.47,31000.0,53.5836,53.5836,53.5433,53.5514,31000.0
2013-07-16 15:45:00,66.47,66.59,66.47,66.51,30400.0,53.5514,53.648,53.5514,53.5836,30400.0
2013-07-16 15:50:00,66.51,66.62,66.5,66.62,73600.0,53.5836,53.6722,53.5755,53.6722,73600.0
2013-07-16 15:55:00,66.62,66.68,66.58,66.67,185900.0,53.6722,53.7205,53.64,53.7125,185900.0
2013-07-17 09:30:00,66.77,66.77,66.22,66.35,82700.0,53.7931,53.7931,53.3499,53.4547,82700.0
2013-07-17 09:35:00,66.35,66.35,66.02,66.02,67300.0,53.4547,53.4547,53.1888,53.1888,67300.0
2013-07-17 09:40:00,66.04,66.16,65.97,66.02,98400.0,53.2049,53.3016,53.1485,53.1888,98400.0
2013-07-17 09:45:00,66.02,66.13,65.98,66.04,51400.0,53.1888,53.2774,53.1566,53.2049,51400.0
2013-07-17 09:50:00,66.05,66.2,65.97,66.2,50700.0,53.213,53.3338,53.1485,53.3338,50700.0
2013-07-17 09:55:00,66.19,66.38,66.18,66.35,23000.0,53.3258,53.4789,53.3177,53.4547,23000.0
2013-07-17 10:00:00,66.36,66.45,66.34,66.43,31300.0,53.4627,53.5352,53.4466,53.5191,31300.0
2013-07-17 10:05:00,66.43,66.56,66.4,66.52,33700.0,53.5191,53.6239,53.495,53.5916,33700.0
2013-07-17 10:10:00,66.51,66.69,66.48,66.54,78300.0,53.5836,53.7286,53.5594,53.6078,78300.0
2013-07-17 10:15:00,66.55,66.64,66.47,66.48,39900.0,53.6158,53.6883,53.5514,53.5594,39900.0
2013-07-17 10:20:00,66.48,66.57,66.48,66.57,27100.0,53.5594,53.6319,53.5594,53.6319,27100.0
2013-07-17 10:25:00,66.57,66.59,66.37,66.4,38300.0,53.6319,53.648,53.4708,53.495,38300.0
2013-07-17 10:30:00,66.41,66.45,66.36,66.44,41000.0,53.503,53.5352,53.4627,53.5272,41000.0
2013-07-17 10:35:00,66.45,66.56,66.05,66.11,242200.0,53.5352,53.6239,53.213,53.2613,242200.0
2013-07-17 10:40:00,66.15,66.31,65.99,66.31,50200.0,53.2936,53.4225,53.1646,53.4225,50200.0
2013-07-17 10:45:00,66.3,66.3,66.21,66.28,103800.0,53.4144,53.4144,53.3419,53.3983,103800.0
2013-07-17 10:50:00,66.28,66.33,66.24,66.3,13700.0,53.3983,53.4386,53.3661,53.4144,13700.0
2013-07-17 10:55:00,66.29,66.47,66.29,66.47,12300.0,53.4063,53.5514,53.4063,53.5514,12300.0
2013-07-17 11:00:00,66.47,66.48,66.43,66.45,26500.0,53.5514,53.5594,53.5191,53.5352,26500.0
2013-07-17 11:05:00,66.46,66.55,66.46,66.55,24900.0,53.5433,53.6158,53.5433,53.6158,24900.0
2013-07-17 11:10:00,66.55,66.56,66.45,66.49,20600.0,53.6158,53.6239,53.5352,53.5675,20600.0
2013-07-17 11:15:00,66.48,66.52,66.43,66.52,26600.0,53.5594,53.5916,53.5191,53.5916,26600.0
2013-07-17 11:20:00,66.53,66.65,66.53,66.64,26100.0,53.5997,53.6964,53.5997,53.6883,26100.0
2013-07-17 11:25:00,66.63,66.63,66.55,66.6,19600.0,53.6803,53.6803,53.6158,53.6561,19600.0
2013-07-17 11:30:00,66.6,66.65,66.59,66.61,17800.0,53.6561,53.6964,53.648,53.6641,17800.0
2013-07-17 11:35:00,66.61,66.62,66.53,66.53,16700.0,53.6641,53.6722,53.5997,53.5997,16700.0
2013-07-17 11:40:00,66.52,66.54,66.49,66.52,17900.0,53.5916,53.6078,53.5675,53.5916,17900.0
2013-07-17 11:45:00,66.51,66.52,66.49,66.52,12900.0,53.5836,53.5916,53.5675,53.5916,12900.0
2013-07-17 11:50:00,66.51,66.54,66.47,66.52,40300.0,53.5836,53.6078,53.5514,53.5916,40300.0
2013-07-17 11:55:00,66.51,66.55,66.5,66.53,27600.0,53.5836,53.6158,53.5755,53.5997,27600.0
2013-07-17 12:00:00,66.51,66.53,66.5,66.53,14100.0,53.5836,53.5997,53.5755,53.5997,14100.0
2013-07-17 12:05:00,66.54,66.65,66.54,66.64,16700.0,53.6078,53.6964,53.6078,53.6883,16700.0
2013-07-17 12:10:00,66.65,66.88,66.64,66.81,78900.0,53.6964,53.8817,53.6883,53.8253,78900.0
2013-07-17 12:15:00,66.81,66.81,66.65,66.66,36000.0,53.8253,53.8253,53.6964,53.7044,36000.0
2013-07-17 12:20:00,66.64,66.65,66.57,66.57,18400.0,53.6883,53.6964,53.6319,53.6319,18400.0
2013-07-17 12:25:00,66.56,66.64,66.56,66.64,24900.0,53.6239,53.6883,53.6239,53.6883,24900.0
2013-07-17 12:30:00,66.64,66.68,66.62,66.66,24700.0,53.6883,53.7205,53.6722,53.7044,24700.0
2013-07-17 12:35:00,66.66,66.69,66.62,66.69,34300.0,53.7044,53.7286,53.6722,53.7286,34300.0
2013-07-17 12:40:00,66.68,66.7,66.66,66.7,16800.0,53.7205,53.7367,53.7044,53.7367,16800.0
2013-07-17 12:45:00,66.69,66.7,66.68,66.69,12100.0,53.7286,53.7367,53.7205,53.7286,12100.0
2013-07-17 12:50:00,66.7,66.73,66.7,66.72,13400.0,53.7367,53.7608,53.7367,53.7528,13400.0
2013-07-17 12:55:00,66.72,66.74,66.7,66.74,16800.0,53.7528,53.7689,53.7367,53.7689,16800.0
2013-07-17 13:00:00,66.74,66.89,66.73,66.88,16200.0,53.7689,53.8897,53.7608,53.8817,16200.0
2013-07-17 13:05:00,66.89,66.94,66.86,66.86,38800.0,53.8897,53.93,53.8656,53.8656,38800.0
2013-07-17 13:10:00,66.88,66.94,66.86,66.88,35600.0,53.8817,53.93,53.8656,53.8817,35600.0
2013-07-17 13:15:00,66.87,66.92,66.86,66.92,13000.0,53.8736,53.9139,53.8656,53.9139,13000.0
2013-07-17 13:20:00,66.92,66.95,66.83,66.85,21700.0,53.9139,53.9381,53.8414,53.8575,21700.0
2013-07-17 13:25:00,66.86,66.86,66.73,66.78,21000.0,53.8656,53.8656,53.7608,53.8011,21000.0
2013-07-17 13:30:00,66.78,66.84,66.75,66.8,24500.0,53.8011,53.8494,53.7769,53.8172,24500.0
2013-07-17 13:35:00,66.8,66.89,66.8,66.89,10500.0,53.8172,53.8897,53.8172,53.8897,10500.0
2013-07-17 13:40:00,66.88,66.9,66.84,66.87,15400.0,53.8817,53.8978,53.8494,53.8736,15400.0
2013-07-17 13:45:00,66.87,66.92,66.87,66.92,17300.0,53.8736,53.9139,53.8736,53.9139,17300.0
2013-07-17 13:50:00,66.92,66.96,66.89,66.95,15100.0,53.9139,53.9461,53.8897,53.9381,15100.0
2013-07-17 13:55:00,66.95,67.0,66.95,67.0,11600.0,53.9381,53.9784,53.9381,53.9784,11600.0
2013-07-17 14:00:00,67.0,67.05,66.95,66.97,16000.0,53.9784,54.0186,53.9381,53.9542,16000.0
2013-07-17 14:05:00,66.97,67.06,66.97,67.05,20100.0,53.9542,54.0267,53.9542,54.0186,20100.0
2013-07-17 14:10:00,67.04,67.06,67.02,67.04,17400.0,54.0106,54.0267,53.9945,54.0106,17400.0
2013-07-17 14:15:00,67.03,67.03,66.96,67.01,27400.0,54.0025,54.0025,53.9461,53.9864,27400.0
2013-07-17 14:20:00,67.0,67.02,66.97,66.97,17600.0,53.9784,53.9945,53.9542,53.9542,17600.0
2013-07-17 14:25:00,66.97,67.02,66.97,67.01,21500.0,53.9542,53.9945,53.9542,53.9864,21500.0
2013-07-17 14:30:00,67.01,67.01,66.94,66.94,39200.0,53.9864,53.9864,53.93,53.93,39200.0
2013-07-17 14:35:00,66.95,67.0,66.93,66.93,15600.0,53.9381,53.9784,53.922,53.922,15600.0
2013-07-17 14:40:00,66.95,66.96,66.89,66.93,28600.0,53.9381,53.9461,53.8897,53.922,28600.0
2013-07-17 14:45:00,66.92,66.92,66.78,66.79,32900.0,53.9139,53.9139,53.8011,53.8092,32900.0
2013-07-17 14:50:00,66.8,66.86,66.76,66.86,29400.0,53.8172,53.8656,53.785,53.8656,29400.0
2013-07-17 14:55:00,66.86,66.94,66.84,66.94,39700.0,53.8656,53.93,53.8494,53.93,39700.0
2013-07-17 15:00:00,66.93,67.01,66.93,67.0,45800.0,53.922,53.9864,53.922,53.9784,45800.0
2013-07-17 15:05:00,67.0,67.0,66.94,66.97,25100.0,53.9784,53.9784,53.93,53.9542,25100.0
2013-07-17 15:10:00,66.97,66.97,66.88,66.9,29100.0,53.9542,53.9542,53.8817,53.8978,29100.0
2013-07-17 15:15:00,66.9,66.9,66.81,66.83,46200.0,53.8978,53.8978,53.8253,53.8414,46200.0
2013-07-17 15:20:00,66.83,66.83,66.79,66.81,31800.0,53.8414,53.8414,53.8092,53.8253,31800.0
2013-07-17 15:25:00,66.81,66.86,66.8,66.84,38900.0,53.8253,53.8656,53.8172,53.8494,38900.0
2013-07-17 15:30:00,66.84,66.84,66.7,66.7,36900.0,53.8494,53.8494,53.7367,53.7367,36900.0
2013-07-17 15:35:00,66.7,66.71,66.67,66.67,36100.0,53.7367,53.7447,53.7125,53.7125,36100.0
2013-07-17 15:40:00,66.67,66.83,66.67,66.83,37300.0,53.7125,53.8414,53.7125,53.8414,37300.0
2013-07-17 15:45:00,66.83,66.87,66.8,66.82,59300.0,53.8414,53.8736,53.8172,53.8333,59300.0
2013-07-17 15:50:00,66.82,66.82,66.77,66.8,58900.0,53.8333,53.8333,53.7931,53.8172,58900.0
2013-07-17 15:55:00,66.79,66.91,66.79,66.89,121300.0,53.8092,53.9058,53.8092,53.8897,121300.0
2013-07-18 09:30:00,66.9,66.94,66.76,66.83,47000.0,53.8978,53.93,53.785,53.8414,47000.0
2013-07-18 09:35:00,66.83,66.85,66.73,66.8,22800.0,53.8414,53.8575,53.7608,53.8172,22800.0
2013-07-18 09:40:00,66.8,66.82,66.7,66.76,53900.0,53.8172,53.8333,53.7367,53.785,53900.0
2013-07-18 09:45:00,66.75,66.79,66.67,66.71,28200.0,53.7769,53.8092,53.7125,53.7447,28200.0
2013-07-18 09:50:00,66.71,66.71,66.43,66.45,68100.0,53.7447,53.7447,53.5191,53.5352,68100.0
2013-07-18 09:55:00,66.45,66.56,66.42,66.5,38600.0,53.5352,53.6239,53.5111,53.5755,38600.0
2013-07-18 10:00:00,66.5,66.74,66.49,66.69,45700.0,53.5755,53.7689,53.5675,53.7286,45700.0
2013-07-18 10:05:00,66.69,67.0,66.69,66.95,56200.0,53.7286,53.9784,53.7286,53.9381,56200.0
2013-07-18 10:10:00,66.96,67.1,66.9,66.99,83200.0,53.9461,54.0589,53.8978,53.9703,83200.0
2013-07-18 10:15:00,66.98,67.04,66.92,66.99,139400.0,53.9622,54.0106,53.9139,53.9703,139400.0
2013-07-18 10:20:00,66.99,67.24,66.99,67.08,29500.0,53.9703,54.1717,53.9703,54.0428,29500.0
2013-07-18 10:25:00,67.08,67.36,67.08,67.23,45700.0,54.0428,54.2684,54.0428,54.1637,45700.0
2013-07-18 10:30:00,67.25,67.37,67.23,67.34,106200.0,54.1798,54.2764,54.1637,54.2523,106200.0
2013-07-18 10:35:00,67.34,67.42,67.31,67.32,16700.0,54.2523,54.3167,54.2281,54.2362,16700.0
2013-07-18 10:40:00,67.32,67.32,67.2,67.23,28100.0,54.2362,54.2362,54.1395,54.1637,28100.0
2013-07-18 10:45:00,67.23,67.37,67.22,67.34,17000.0,54.1637,54.2764,54.1556,54.2523,17000.0
2013-07-18 10:50:00,67.36,67.51,67.35,67.43,25600.0,54.2684,54.3892,54.2603,54.3248,25600.0
2013-07-18 10:55:00,67.43,67.52,67.41,67.46,28300.0,54.3248,54.3973,54.3087,54.3489,28300.0
2013-07-18 11:00:00,67.46,67.48,67.43,67.44,20700.0,54.3489,54.3651,54.3248,54.3328,20700.0
2013-07-18 11:05:00,67.42,67.43,67.31,67.35,144300.0,54.3167,54.3248,54.2281,54.2603,144300.0
2013-07-18 11:10:00,67.35,67.35,67.28,67.28,41700.0,54.2603,54.2603,54.2039,54.2039,41700.0
2013-07-18 11:15:00,67.28,67.28,67.23,67.25,21100.0,54.2039,54.2039,54.1637,54.1798,21100.0
2013-07-18 11:20:00,67.26,67.29,67.21,67.25,22900.0,54.1878,54.212,54.1475,54.1798,22900.0
2013-07-18 11:25:00,67.25,67.26,67.17,67.24,20100.0,54.1798,54.1878,54.1153,54.1717,20100.0
2013-07-18 11:30:00,67.24,67.28,67.2,67.27,29500.0,54.1717,54.2039,54.1395,54.1959,29500.0
2013-07-18 11:35:00,67.28,67.4,67.27,67.39,80200.0,54.2039,54.3006,54.1959,54.2926,80200.0
2013-07-18 11:40:00,67.39,67.46,67.39,67.45,23700.0,54.2926,54.3489,54.2926,54.3409,23700.0
2013-07-18 11:45:00,67.45,67.45,67.23,67.23,41200.0,54.3409,54.3409,54.1637,54.1637,41200.0
2013-07-18 11:50:00,67.23,67.31,67.2,67.21,28200.0,54.1637,54.2281,54.1395,54.1475,28200.0
2013-07-18 11:55:00,67.23,67.23,67.13,67.13,21700.0,54.1637,54.1637,54.0831,54.0831,21700.0
2013-07-18 12:00:00,67.14,67.14,67.07,67.1,27700.0,54.0911,54.0911,54.0347,54.0589,27700.0
2013-07-18 12:05:00,67.1,67.26,67.1,67.23,26500.0,54.0589,54.1878,54.0589,54.1637,26500.0
2013-07-18 12:10:00,67.21,67.23,67.17,67.18,20000.0,54.1475,54.1637,54.1153,54.1234,20000.0
2013-07-18 12:15:00,67.16,67.22,67.14,67.16,22000.0,54.1073,54.1556,54.0911,54.1073,22000.0
2013-07-18 12:20:00,67.15,67.22,67.14,67.21,14600.0,54.0992,54.1556,54.0911,54.1475,14600.0
2013-07-18 12:25:00,67.21,67.22,67.12,67.12,17900.0,54.1475,54.1556,54.075,54.075,17900.0
2013-07-18 12:30:00,67.12,67.32,67.12,67.32,17500.0,54.075,54.2362,54.075,54.2362,17500.0
2013-07-18 12:35:00,67.29,67.3,67.21,67.23,20800.0,54.212,54.22,54.1475,54.1637,20800.0
2013-07-18 12:40:00,67.22,67.28,67.21,67.26,75200.0,54.1556,54.2039,54.1475,54.1878,75200.0
2013-07-18 12:45:00,67.27,67.29,67.24,67.28,7000.0,54.1959,54.212,54.1717,54.2039,7000.0
2013-07-18 12:50:00,67.27,67.27,67.22,67.24,17300.0,54.1959,54.1959,54.1556,54.1717,17300.0
2013-07-18 12:55:00,67.23,67.26,67.14,67.25,14900.0,54.1637,54.1878,54.0911,54.1798,14900.0
2013-07-18 13:00:00,67.24,67.26,67.15,67.18,30500.0,54.1717,54.1878,54.0992,54.1234,30500.0
2013-07-18 13:05:00,67.17,67.22,67.15,67.2,20800.0,54.1153,54.1556,54.0992,54.1395,20800.0
2013-07-18 13:10:00,67.2,67.21,67.15,67.18,16200.0,54.1395,54.1475,54.0992,54.1234,16200.0
2013-07-18 13:15:00,67.17,67.22,67.11,67.16,33200.0,54.1153,54.1556,54.067,54.1073,33200.0
2013-07-18 13:20:00,67.16,67.25,67.16,67.25,31100.0,54.1073,54.1798,54.1073,54.1798,31100.0
2013-07-18 13:25:00,67.23,67.27,67.2,67.23,15500.0,54.1637,54.1959,54.1395,54.1637,15500.0
2013-07-18 13:30:00,67.26,67.29,67.23,67.26,102000.0,54.1878,54.212,54.1637,54.1878,102000.0
2013-07-18 13:35:00,67.25,67.29,67.23,67.24,29700.0,54.1798,54.212,54.1637,54.1717,29700.0
2013-07-18 13:40:00,67.25,67.28,67.25,67.27,43700.0,54.1798,54.2039,54.1798,54.1959,43700.0
2013-07-18 13:45:00,67.27,67.33,67.26,67.27,31500.0,54.1959,54.2442,54.1878,54.1959,31500.0
2013-07-18 13:50:00,67.27,67.28,67.21,67.23,57400.0,54.1959,54.2039,54.1475,54.1637,57400.0
2013-07-18 13:55:00,67.24,67.3,67.22,67.25,43800.0,54.1717,54.22,54.1556,54.1798,43800.0
2013-07-18 14:00:00,67.25,67.28,67.15,67.15,23300.0,54.1798,54.2039,54.0992,54.0992,23300.0
2013-07-18 14:05:00,67.16,67.2,67.13,67.16,23200.0,54.1073,54.1395,54.0831,54.1073,23200.0
2013-07-18 14:10:00,67.16,67.16,67.07,67.1,42400.0,54.1073,54.1073,54.0347,54.0589,42400.0
2013-07-18 14:15:00,67.11,67.12,67.04,67.05,23600.0,54.067,54.075,54.0106,54.0186,23600.0
2013-07-18 14:20:00,67.04,67.1,67.03,67.04,25500.0,54.0106,54.0589,54.0025,54.0106,25500.0
2013-07-18 14:25:00,67.04,67.06,67.01,67.05,29100.0,54.0106,54.0267,53.9864,54.0186,29100.0
2013-07-18 14:30:00,67.06,67.12,67.06,67.11,49000.0,54.0267,54.075,54.0267,54.067,49000.0
2013-07-18 14:35:00,67.11,67.11,67.07,67.08,11800.0,54.067,54.067,54.0347,54.0428,11800.0
2013-07-18 14:40:00,67.07,67.14,67.07,67.11,27500.0,54.0347,54.0911,54.0347,54.067,27500.0
2013-07-18 14:45:00,67.1,67.12,67.05,67.05,36200.0,54.0589,54.075,54.0186,54.0186,36200.0
2013-07-18 14:50:00,67.06,67.06,67.03,67.04,17700.0,54.0267,54.0267,54.0025,54.0106,17700.0
2013-07-18 14:55:00,67.04,67.1,67.02,67.09,28800.0,54.0106,54.0589,53.9945,54.0509,28800.0
2013-07-18 15:00:00,67.09,67.09,67.0,67.01,40400.0,54.0509,54.0509,53.9784,53.9864,40400.0
2013-07-18 15:05:00,67.02,67.02,66.96,66.98,24900.0,53.9945,53.9945,53.9461,53.9622,24900.0
2013-07-18 15:10:00,66.98,66.98,66.82,66.84,51600.0,53.9622,53.9622,53.8333,53.8494,51600.0
2013-07-18 15:15:00,66.84,66.84,66.74,66.84,57200.0,53.8494,53.8494,53.7689,53.8494,57200.0
2013-07-18 15:20:00,66.84,66.98,66.82,66.94,63100.0,53.8494,53.9622,53.8333,53.93,63100.0
2013-07-18 15:25:00,66.95,67.06,66.95,67.06,39800.0,53.9381,54.0267,53.9381,54.0267,39800.0
2013-07-18 15:30:00,67.06,67.07,67.04,67.04,51300.0,54.0267,54.0347,54.0106,54.0106,51300.0
2013-07-18 15:35:00,67.04,67.08,67.04,67.07,40300.0,54.0106,54.0428,54.0106,54.0347,40300.0
2013-07-18 15:40:00,67.06,67.07,66.92,66.92,65300.0,54.0267,54.0347,53.9139,53.9139,65300.0
2013-07-18 15:45:00,66.92,67.0,66.89,66.95,126900.0,53.9139,53.9784,53.8897,53.9381,126900.0
2013-07-18 15:50:00,66.96,66.98,66.92,66.95,109200.0,53.9461,53.9622,53.9139,53.9381,109200.0
2013-07-18 15:55:00,66.96,67.08,66.95,67.07,312600.0,53.9461,54.0428,53.9381,54.0347,312600.0
2013-07-19 09:30:00,69.06,69.23,68.22,68.29,570900.0,55.638,55.7749,54.9612,55.0176,570900.0
2013-07-19 09:35:00,68.29,69.19,68.29,69.17,174200.0,55.0176,55.7427,55.0176,55.7266,174200.0
2013-07-19 09:40:00,69.15,69.18,68.7,68.74,161500.0,55.7105,55.7347,55.348,55.3802,161500.0
2013-07-19 09:45:00,68.74,69.07,68.64,68.71,82000.0,55.3802,55.646,55.2996,55.356,82000.0
2013-07-19 09:50:00,68.72,69.49,68.66,69.46,234800.0,55.3641,55.9844,55.3157,55.9602,234800.0
2013-07-19 09:55:00,69.46,69.49,69.1,69.22,127000.0,55.9602,55.9844,55.6702,55.7669,127000.0
2013-07-19 10:00:00,69.21,69.27,69.16,69.24,90400.0,55.7588,55.8072,55.7185,55.783,90400.0
2013-07-19 10:05:00,69.22,69.45,69.22,69.43,74300.0,55.7669,55.9522,55.7669,55.9361,74300.0
2013-07-19 10:10:00,69.41,69.92,69.41,69.79,175200.0,55.92,56.3308,55.92,56.2261,175200.0
2013-07-19 10:15:00,69.82,69.84,69.35,69.39,118200.0,56.2503,56.2664,55.8716,55.9038,118200.0
2013-07-19 10:20:00,69.4,69.59,69.39,69.47,52100.0,55.9119,56.065,55.9038,55.9683,52100.0
2013-07-19 10:25:00,69.5,69.65,69.5,69.63,81600.0,55.9925,56.1133,55.9925,56.0972,81600.0
2013-07-19 10:30:00,69.64,69.84,69.61,69.78,106900.0,56.1053,56.2664,56.0811,56.2181,106900.0
2013-07-19 10:35:00,69.77,70.0,69.75,69.95,83900.0,56.21,56.3953,56.1939,56.355,83900.0
2013-07-19 10:40:00,69.95,69.95,69.75,69.87,50700.0,56.355,56.355,56.1939,56.2906,50700.0
2013-07-19 10:45:00,69.84,69.86,69.62,69.76,77400.0,56.2664,56.2825,56.0891,56.2019,77400.0
2013-07-19 10:50:00,69.75,69.76,69.62,69.71,43100.0,56.1939,56.2019,56.0891,56.1617,43100.0
2013-07-19 10:55:00,69.7,69.71,69.55,69.63,34500.0,56.1536,56.1617,56.0328,56.0972,34500.0
2013-07-19 11:00:00,69.63,69.78,69.63,69.65,34300.0,56.0972,56.2181,56.0972,56.1133,34300.0
2013-07-19 11:05:00,69.65,69.72,69.56,69.64,39500.0,56.1133,56.1697,56.0408,56.1053,39500.0
2013-07-19 11:10:00,69.66,69.8,69.64,69.66,39300.0,56.1214,56.2342,56.1053,56.1214,39300.0
2013-07-19 11:15:00,69.67,69.79,69.66,69.71,45200.0,56.1294,56.2261,56.1214,56.1617,45200.0
2013-07-19 11:20:00,69.71,69.8,69.61,69.79,25300.0,56.1617,56.2342,56.0811,56.2261,25300.0
2013-07-19 11:25:00,69.81,69.82,69.64,69.65,29100.0,56.2422,56.2503,56.1053,56.1133,29100.0
2013-07-19 11:30:00,69.65,69.66,69.55,69.58,24700.0,56.1133,56.1214,56.0328,56.0569,24700.0
2013-07-19 11:35:00,69.59,69.64,69.51,69.53,23700.0,56.065,56.1053,56.0005,56.0166,23700.0
2013-07-19 11:40:00,69.53,69.53,69.33,69.35,47100.0,56.0166,56.0166,55.8555,55.8716,47100.0
2013-07-19 11:45:00,69.34,69.37,69.26,69.31,54500.0,55.8636,55.8877,55.7991,55.8394,54500.0
2013-07-19 11:50:00,69.31,69.33,69.17,69.25,45500.0,55.8394,55.8555,55.7266,55.7911,45500.0
2013-07-19 11:55:00,69.25,69.38,69.16,69.37,68300.0,55.7911,55.8958,55.7185,55.8877,68300.0
2013-07-19 12:00:00,69.36,69.39,69.26,69.26,23000.0,55.8797,55.9038,55.7991,55.7991,23000.0
2013-07-19 12:05:00,69.27,69.38,69.23,69.35,26200.0,55.8072,55.8958,55.7749,55.8716,26200.0
2013-07-19 12:10:00,69.34,69.34,69.23,69.23,21800.0,55.8636,55.8636,55.7749,55.7749,21800.0
2013-07-19 12:15:00,69.23,69.26,69.21,69.25,35900.0,55.7749,55.7991,55.7588,55.7911,35900.0
2013-07-19 12:20:00,69.25,69.38,69.24,69.36,46000.0,55.7911,55.8958,55.783,55.8797,46000.0
2013-07-19 12:25:00,69.36,69.4,69.29,69.31,37100.0,55.8797,55.9119,55.8233,55.8394,37100.0
2013-07-19 12:30:00,69.32,69.36,69.3,69.32,12300.0,55.8475,55.8797,55.8313,55.8475,12300.0
2013-07-19 12:35:00,69.32,69.44,69.29,69.44,22800.0,55.8475,55.9441,55.8233,55.9441,22800.0
2013-07-19 12:40:00,69.44,69.46,69.32,69.36,17000.0,55.9441,55.9602,55.8475,55.8797,17000.0
2013-07-19 12:45:00,69.36,69.46,69.34,69.35,23300.0,55.8797,55.9602,55.8636,55.8716,23300.0
2013-07-19 12:50:00,69.34,69.37,69.31,69.31,12200.0,55.8636,55.8877,55.8394,55.8394,12200.0
2013-07-19 12:55:00,69.31,69.32,69.17,69.18,32000.0,55.8394,55.8475,55.7266,55.7347,32000.0
2013-07-19 13:00:00,69.19,69.21,69.0,69.02,48500.0,55.7427,55.7588,55.5896,55.6058,48500.0
2013-07-19 13:05:00,69.02,69.16,69.0,69.15,34200.0,55.6058,55.7185,55.5896,55.7105,34200.0
2013-07-19 13:10:00,69.15,69.23,69.13,69.19,20200.0,55.7105,55.7749,55.6944,55.7427,20200.0
2013-07-19 13:15:00,69.19,69.22,69.12,69.22,33000.0,55.7427,55.7669,55.6863,55.7669,33000.0
2013-07-19 13:20:00,69.21,69.24,69.19,69.2,39000.0,55.7588,55.783,55.7427,55.7508,39000.0
2013-07-19 13:25:00,69.2,69.24,69.19,69.22,39200.0,55.7508,55.783,55.7427,55.7669,39200.0
2013-07-19 13:30:00,69.21,69.22,69.14,69.22,32000.0,55.7588,55.7669,55.7024,55.7669,32000.0
2013-07-19 13:35:00,69.2,69.2,69.15,69.16,34200.0,55.7508,55.7508,55.7105,55.7185,34200.0
2013-07-19 13:40:00,69.16,69.29,69.16,69.25,31200.0,55.7185,55.8233,55.7185,55.7911,31200.0
2013-07-19 13:45:00,69.22,69.23,69.01,69.02,30400.0,55.7669,55.7749,55.5977,55.6058,30400.0
2013-07-19 13:50:00,69.01,69.05,68.96,68.97,33300.0,55.5977,55.6299,55.5574,55.5655,33300.0
2013-07-19 13:55:00,68.97,68.98,68.88,68.89,13600.0,55.5655,55.5735,55.493,55.501,13600.0
2013-07-19 14:00:00,68.89,68.99,68.87,68.94,27700.0,55.501,55.5816,55.4849,55.5413,27700.0
2013-07-19 14:05:00,68.93,68.93,68.84,68.86,34500.0,55.5333,55.5333,55.4607,55.4769,34500.0
2013-07-19 14:10:00,68.86,68.88,68.82,68.88,29900.0,55.4769,55.493,55.4446,55.493,29900.0
2013-07-19 14:15:00,68.88,68.91,68.84,68.89,9800.0,55.493,55.5171,55.4607,55.501,9800.0
2013-07-19 14:20:00,68.9,68.9,68.84,68.84,30100.0,55.5091,55.5091,55.4607,55.4607,30100.0
2013-07-19 14:25:00,68.86,68.88,68.78,68.83,41400.0,55.4769,55.493,55.4124,55.4527,41400.0
2013-07-19 14:30:00,68.82,68.86,68.81,68.82,40700.0,55.4446,55.4769,55.4366,55.4446,40700.0
2013-07-19 14:35:00,68.82,68.95,68.78,68.94,46600.0,55.4446,55.5494,55.4124,55.5413,46600.0
2013-07-19 14:40:00,68.95,69.07,68.95,69.07,21900.0,55.5494,55.646,55.5494,55.646,21900.0
2013-07-19 14:45:00,69.08,69.11,69.06,69.1,16900.0,55.6541,55.6783,55.638,55.6702,16900.0
2013-07-19 14:50:00,69.1,69.1,68.95,68.98,35500.0,55.6702,55.6702,55.5494,55.5735,35500.0
2013-07-19 14:55:00,68.99,69.07,68.98,69.02,33100.0,55.5816,55.646,55.5735,55.6058,33100.0
2013-07-19 15:00:00,69.02,69.12,69.01,69.06,49700.0,55.6058,55.6863,55.5977,55.638,49700.0
2013-07-19 15:05:00,69.06,69.09,69.05,69.08,29600.0,55.638,55.6622,55.6299,55.6541,29600.0
2013-07-19 15:10:00,69.08,69.11,69.01,69.02,50400.0,55.6541,55.6783,55.5977,55.6058,50400.0
2013-07-19 15:15:00,69.02,69.1,69.01,69.04,28900.0,55.6058,55.6702,55.5977,55.6219,28900.0
2013-07-19 15:20:00,69.02,69.03,68.93,68.97,47300.0,55.6058,55.6138,55.5333,55.5655,47300.0
2013-07-19 15:25:00,68.98,69.08,68.97,69.08,32900.0,55.5735,55.6541,55.5655,55.6541,32900.0
2013-07-19 15:30:00,69.07,69.09,69.04,69.04,69300.0,55.646,55.6622,55.6219,55.6219,69300.0
2013-07-19 15:35:00,69.04,69.05,68.96,68.96,41900.0,55.6219,55.6299,55.5574,55.5574,41900.0
2013-07-19 15:40:00,68.96,69.07,68.95,69.07,123400.0,55.5574,55.646,55.5494,55.646,123400.0
2013-07-19 15:45:00,69.07,69.08,69.04,69.08,68400.0,55.646,55.6541,55.6219,55.6541,68400.0
2013-07-19 15:50:00,69.08,69.14,69.07,69.14,72800.0,55.6541,55.7024,55.646,55.7024,72800.0
2013-07-19 15:55:00,69.14,69.14,69.02,69.11,194500.0,55.7024,55.7024,55.6058,55.6783,194500.0
2013-07-22 09:30:00,69.27,69.4,69.15,69.35,82600.0,55.8072,55.9119,55.7105,55.8716,82600.0
2013-07-22 09:35:00,69.36,69.36,69.2,69.29,52800.0,55.8797,55.8797,55.7508,55.8233,52800.0
2013-07-22 09:40:00,69.26,69.29,69.06,69.26,70900.0,55.7991,55.8233,55.638,55.7991,70900.0
2013-07-22 09:45:00,69.25,69.3,69.09,69.27,42300.0,55.7911,55.8313,55.6622,55.8072,42300.0
2013-07-22 09:50:00,69.28,69.28,69.17,69.22,67900.0,55.8152,55.8152,55.7266,55.7669,67900.0
2013-07-22 09:55:00,69.21,69.24,69.17,69.23,50700.0,55.7588,55.783,55.7266,55.7749,50700.0
2013-07-22 10:00:00,69.23,69.25,69.13,69.18,85800.0,55.7749,55.7911,55.6944,55.7347,85800.0
2013-07-22 10:05:00,69.18,69.2,69.03,69.12,44000.0,55.7347,55.7508,55.6138,55.6863,44000.0
2013-07-22 10:10:00,69.12,69.23,69.05,69.22,85200.0,55.6863,55.7749,55.6299,55.7669,85200.0
2013-07-22 10:15:00,69.21,69.21,69.08,69.18,37200.0,55.7588,55.7588,55.6541,55.7347,37200.0
2013-07-22 10:20:00,69.19,69.19,69.0,69.02,51900.0,55.7427,55.7427,55.5896,55.6058,51900.0
2013-07-22 10:25:00,69.01,69.04,68.98,69.01,30900.0,55.5977,55.6219,55.5735,55.5977,30900.0
2013-07-22 10:30:00,69.01,69.16,69.01,69.14,23400.0,55.5977,55.7185,55.5977,55.7024,23400.0
2013-07-22 10:35:00,69.11,69.19,69.05,69.17,43300.0,55.6783,55.7427,55.6299,55.7266,43300.0
2013-07-22 10:40:00,69.19,69.24,69.12,69.22,68500.0,55.7427,55.783,55.6863,55.7669,68500.0
2013-07-22 10:45:00,69.22,69.22,69.17,69.18,13300.0,55.7669,55.7669,55.7266,55.7347,13300.0
2013-07-22 10:50:00,69.19,69.2,69.11,69.16,27400.0,55.7427,55.7508,55.6783,55.7185,27400.0
2013-07-22 10:55:00,69.16,69.2,69.16,69.19,25400.0,55.7185,55.7508,55.7185,55.7427,25400.0
2013-07-22 11:00:00,69.19,69.23,69.15,69.23,32500.0,55.7427,55.7749,55.7105,55.7749,32500.0
2013-07-22 11:05:00,69.22,69.24,69.19,69.21,24500.0,55.7669,55.783,55.7427,55.7588,24500.0
2013-07-22 11:10:00,69.21,69.22,69.16,69.16,47200.0,55.7588,55.7669,55.7185,55.7185,47200.0
2013-07-22 11:15:00,69.16,69.25,69.12,69.23,44100.0,55.7185,55.7911,55.6863,55.7749,44100.0
2013-07-22 11:20:00,69.25,69.26,69.19,69.2,47600.0,55.7911,55.7991,55.7427,55.7508,47600.0
2013-07-22 11:25:00,69.2,69.26,69.2,69.24,20700.0,55.7508,55.7991,55.7508,55.783,20700.0
2013-07-22 11:30:00,69.24,69.26,69.21,69.23,20400.0,55.783,55.7991,55.7588,55.7749,20400.0
2013-07-22 11:35:00,69.24,69.26,69.23,69.25,24000.0,55.783,55.7991,55.7749,55.7911,24000.0
2013-07-22 11:40:00,69.25,69.25,69.22,69.25,13000.0,55.7911,55.7911,55.7669,55.7911,13000.0
2013-07-22 11:45:00,69.24,69.26,69.24,69.24,19000.0,55.783,55.7991,55.783,55.783,19000.0
2013-07-22 11:50:00,69.25,69.25,69.19,69.22,33800.0,55.7911,55.7911,55.7427,55.7669,33800.0
2013-07-22 11:55:00,69.22,69.23,69.19,69.2,14500.0,55.7669,55.7749,55.7427,55.7508,14500.0
2013-07-22 12:00:00,69.2,69.24,69.2,69.23,10400.0,55.7508,55.783,55.7508,55.7749,10400.0
2013-07-22 12:05:00,69.24,69.28,69.21,69.26,24000.0,55.783,55.8152,55.7588,55.7991,24000.0
2013-07-22 12:10:00,69.27,69.27,69.2,69.2,18700.0,55.8072,55.8072,55.7508,55.7508,18700.0
2013-07-22 12:15:00,69.21,69.21,69.13,69.13,19300.0,55.7588,55.7588,55.6944,55.6944,19300.0
2013-07-22 12:20:00,69.13,69.15,69.06,69.06,25100.0,55.6944,55.7105,55.638,55.638,25100.0
2013-07-22 12:25:00,69.06,69.07,69.01,69.06,24300.0,55.638,55.646,55.5977,55.638,24300.0
2013-07-22 12:30:00,69.07,69.13,69.07,69.09,25700.0,55.646,55.6944,55.646,55.6622,25700.0
2013-07-22 12:35:00,69.09,69.1,69.02,69.06,42700.0,55.6622,55.6702,55.6058,55.638,42700.0
2013-07-22 12:40:00,69.06,69.1,69.03,69.1,19600.0,55.638,55.6702,55.6138,55.6702,19600.0
2013-07-22 12:45:00,69.11,69.11,69.02,69.02,28300.0,55.6783,55.6783,55.6058,55.6058,28300.0
2013-07-22 12:50:00,69.02,69.03,68.94,68.98,59700.0,55.6058,55.6138,55.5413,55.5735,59700.0
2013-07-22 12:55:00,68.99,69.0,68.93,68.96,17800.0,55.5816,55.5896,55.5333,55.5574,17800.0
2013-07-22 13:00:00,68.97,68.98,68.93,68.93,16300.0,55.5655,55.5735,55.5333,55.5333,16300.0
2013-07-22 13:05:00,68.94,68.94,68.92,68.93,12700.0,55.5413,55.5413,55.5252,55.5333,12700.0
2013-07-22 13:10:00,68.93,68.95,68.87,68.87,21600.0,55.5333,55.5494,55.4849,55.4849,21600.0
2013-07-22 13:15:00,68.87,68.95,68.87,68.91,29800.0,55.4849,55.5494,55.4849,55.5171,29800.0
2013-07-22 13:20:00,68.91,68.91,68.85,68.85,13800.0,55.5171,55.5171,55.4688,55.4688,13800.0
2013-07-22 13:25:00,68.85,68.87,68.84,68.85,33400.0,55.4688,55.4849,55.4607,55.4688,33400.0
2013-07-22 13:30:00,68.86,68.91,68.84,68.9,25900.0,55.4769,55.5171,55.4607,55.5091,25900.0
2013-07-22 13:35:00,68.9,68.9,68.83,68.83,25600.0,55.5091,55.5091,55.4527,55.4527,25600.0
2013-07-22 13:40:00,68.84,68.86,68.82,68.83,21200.0,55.4607,55.4769,55.4446,55.4527,21200.0
2013-07-22 13:45:00,68.83,68.84,68.81,68.81,13700.0,55.4527,55.4607,55.4366,55.4366,13700.0
2013-07-22 13:50:00,68.81,68.88,68.8,68.82,40100.0,55.4366,55.493,55.4285,55.4446,40100.0
2013-07-22 13:55:00,68.82,68.91,68.8,68.91,28200.0,55.4446,55.5171,55.4285,55.5171,28200.0
2013-07-22 14:00:00,68.91,68.95,68.89,68.92,43200.0,55.5171,55.5494,55.501,55.5252,43200.0
2013-07-22 14:05:00,68.91,69.0,68.87,68.99,74200.0,55.5171,55.5896,55.4849,55.5816,74200.0
2013-07-22 14:10:00,69.0,69.15,68.98,69.15,35800.0,55.5896,55.7105,55.5735,55.7105,35800.0
2013-07-22 14:15:00,69.15,69.16,69.11,69.13,26700.0,55.7105,55.7185,55.6783,55.6944,26700.0
2013-07-22 14:20:00,69.14,69.15,69.01,69.03,51300.0,55.7024,55.7105,55.5977,55.6138,51300.0
2013-07-22 14:25:00,69.04,69.06,69.02,69.05,27700.0,55.6219,55.638,55.6058,55.6299,27700.0
2013-07-22 14:30:00,69.05,69.1,69.05,69.05,20500.0,55.6299,55.6702,55.6299,55.6299,20500.0
2013-07-22 14:35:00,69.05,69.06,69.0,69.02,20300.0,55.6299,55.638,55.5896,55.6058,20300.0
2013-07-22 14:40:00,69.02,69.05,69.01,69.02,45800.0,55.6058,55.6299,55.5977,55.6058,45800.0
2013-07-22 14:45:00,69.03,69.05,69.0,69.03,34600.0,55.6138,55.6299,55.5896,55.6138,34600.0
2013-07-22 14:50:00,69.03,69.05,68.97,69.05,19600.0,55.6138,55.6299,55.5655,55.6299,19600.0
2013-07-22 14:55:00,69.05,69.11,69.04,69.11,15400.0,55.6299,55.6783,55.6219,55.6783,15400.0
2013-07-22 15:00:00,69.1,69.11,69.07,69.11,24600.0,55.6702,55.6783,55.646,55.6783,24600.0
2013-07-22 15:05:00,69.1,69.12,69.09,69.1,34200.0,55.6702,55.6863,55.6622,55.6702,34200.0
2013-07-22 15:10:00,69.09,69.11,69.09,69.11,19100.0,55.6622,55.6783,55.6622,55.6783,19100.0
2013-07-22 15:15:00,69.1,69.11,69.05,69.05,22100.0,55.6702,55.6783,55.6299,55.6299,22100.0
2013-07-22 15:20:00,69.05,69.1,69.04,69.1,27700.0,55.6299,55.6702,55.6219,55.6702,27700.0
2013-07-22 15:25:00,69.1,69.12,69.09,69.1,41800.0,55.6702,55.6863,55.6622,55.6702,41800.0
2013-07-22 15:30:00,69.1,69.12,69.1,69.11,32600.0,55.6702,55.6863,55.6702,55.6783,32600.0
2013-07-22 15:35:00,69.11,69.12,69.09,69.12,73800.0,55.6783,55.6863,55.6622,55.6863,73800.0
2013-07-22 15:40:00,69.11,69.12,69.1,69.1,37500.0,55.6783,55.6863,55.6702,55.6702,37500.0
2013-07-22 15:45:00,69.11,69.11,69.0,69.0,61600.0,55.6783,55.6783,55.5896,55.5896,61600.0
2013-07-22 15:50:00,69.01,69.03,68.99,69.0,137500.0,55.5977,55.6138,55.5816,55.5896,137500.0
2013-07-22 15:55:00,69.01,69.19,68.99,69.18,201300.0,55.5977,55.7427,55.5816,55.7347,201300.0
2013-07-23 09:30:00,69.24,69.25,68.81,69.08,69100.0,55.783,55.7911,55.4366,55.6541,69100.0
2013-07-23 09:35:00,69.09,69.12,68.89,68.89,33900.0,55.6622,55.6863,55.501,55.501,33900.0
2013-07-23 09:40:00,68.92,69.23,68.92,69.14,42300.0,55.5252,55.7749,55.5252,55.7024,42300.0
2013-07-23 09:45:00,69.14,69.21,68.99,69.19,27100.0,55.7024,55.7588,55.5816,55.7427,27100.0
2013-07-23 09:50:00,69.2,69.2,69.12,69.12,28700.0,55.7508,55.7508,55.6863,55.6863,28700.0
2013-07-23 09:55:00,69.13,69.35,69.1,69.35,22900.0,55.6944,55.8716,55.6702,55.8716,22900.0
2013-07-23 10:00:00,69.35,69.38,69.25,69.29,30500.0,55.8716,55.8958,55.7911,55.8233,30500.0
2013-07-23 10:05:00,69.28,69.31,69.22,69.29,19000.0,55.8152,55.8394,55.7669,55.8233,19000.0
2013-07-23 10:10:00,69.29,69.29,69.15,69.16,39100.0,55.8233,55.8233,55.7105,55.7185,39100.0
2013-07-23 10:15:00,69.16,69.16,69.04,69.14,25800.0,55.7185,55.7185,55.6219,55.7024,25800.0
2013-07-23 10:20:00,69.12,69.12,69.02,69.06,33700.0,55.6863,55.6863,55.6058,55.638,33700.0
2013-07-23 10:25:00,69.06,69.09,68.96,69.03,47100.0,55.638,55.6622,55.5574,55.6138,47100.0
2013-07-23 10:30:00,69.04,69.09,69.01,69.09,21900.0,55.6219,55.6622,55.5977,55.6622,21900.0
2013-07-23 10:35:00,69.07,69.07,68.97,68.97,20500.0,55.646,55.646,55.5655,55.5655,20500.0
2013-07-23 10:40:00,68.97,69.02,68.89,68.97,58300.0,55.5655,55.6058,55.501,55.5655,58300.0
2013-07-23 10:45:00,68.95,68.98,68.79,68.84,36600.0,55.5494,55.5735,55.4205,55.4607,36600.0
2013-07-23 10:50:00,68.83,68.85,68.74,68.85,66000.0,55.4527,55.4688,55.3802,55.4688,66000.0
2013-07-23 10:55:00,68.85,69.0,68.85,68.97,17400.0,55.4688,55.5896,55.4688,55.5655,17400.0
2013-07-23 11:00:00,68.96,69.01,68.95,69.01,10700.0,55.5574,55.5977,55.5494,55.5977,10700.0
2013-07-23 11:05:00,69.02,69.03,68.93,68.97,28100.0,55.6058,55.6138,55.5333,55.5655,28100.0
2013-07-23 11:10:00,68.97,69.08,68.95,69.08,14700.0,55.5655,55.6541,55.5494,55.6541,14700.0
2013-07-23 11:15:00,69.07,69.13,69.0,69.03,12500.0,55.646,55.6944,55.5896,55.6138,12500.0
2013-07-23 11:20:00,69.02,69.03,68.99,69.0,18300.0,55.6058,55.6138,55.5816,55.5896,18300.0
2013-07-23 11:25:00,69.0,69.02,68.98,69.01,17700.0,55.5896,55.6058,55.5735,55.5977,17700.0
2013-07-23 11:30:00,69.01,69.04,69.0,69.01,9700.0,55.5977,55.6219,55.5896,55.5977,9700.0
2013-07-23 11:35:00,69.01,69.02,68.99,68.99,10500.0,55.5977,55.6058,55.5816,55.5816,10500.0
2013-07-23 11:40:00,69.01,69.03,69.0,69.02,14900.0,55.5977,55.6138,55.5896,55.6058,14900.0
2013-07-23 11:45:00,69.02,69.11,69.01,69.11,15000.0,55.6058,55.6783,55.5977,55.6783,15000.0
2013-07-23 11:50:00,69.12,69.12,68.98,68.99,17800.0,55.6863,55.6863,55.5735,55.5816,17800.0
2013-07-23 11:55:00,68.99,69.02,68.98,68.99,11100.0,55.5816,55.6058,55.5735,55.5816,11100.0
2013-07-23 12:00:00,68.99,69.01,68.98,69.01,10000.0,55.5816,55.5977,55.5735,55.5977,10000.0
2013-07-23 12:05:00,69.01,69.04,68.98,69.02,14800.0,55.5977,55.6219,55.5735,55.6058,14800.0
2013-07-23 12:10:00,69.0,69.02,68.95,68.96,17500.0,55.5896,55.6058,55.5494,55.5574,17500.0
2013-07-23 12:15:00,68.97,69.02,68.95,68.99,8400.0,55.5655,55.6058,55.5494,55.5816,8400.0
2013-07-23 12:20:00,68.99,68.99,68.92,68.92,16800.0,55.5816,55.5816,55.5252,55.5252,16800.0
2013-07-23 12:25:00,68.92,68.95,68.85,68.89,21000.0,55.5252,55.5494,55.4688,55.501,21000.0
2013-07-23 12:30:00,68.89,68.98,68.89,68.96,15700.0,55.501,55.5735,55.501,55.5574,15700.0
2013-07-23 12:35:00,68.97,69.03,68.96,69.02,12100.0,55.5655,55.6138,55.5574,55.6058,12100.0
2013-07-23 12:40:00,69.02,69.02,69.01,69.02,13000.0,55.6058,55.6058,55.5977,55.6058,13000.0
2013-07-23 12:45:00,69.02,69.05,69.01,69.05,5800.0,55.6058,55.6299,55.5977,55.6299,5800.0
2013-07-23 12:50:00,69.04,69.05,69.01,69.03,9700.0,55.6219,55.6299,55.5977,55.6138,9700.0
2013-07-23 12:55:00,69.03,69.12,69.02,69.02,19800.0,55.6138,55.6863,55.6058,55.6058,19800.0
2013-07-23 13:00:00,69.03,69.05,69.0,69.03,11600.0,55.6138,55.6299,55.5896,55.6138,11600.0
2013-07-23 13:05:00,69.03,69.11,69.03,69.08,14700.0,55.6138,55.6783,55.6138,55.6541,14700.0
2013-07-23 13:10:00,69.07,69.08,69.03,69.04,18500.0,55.646,55.6541,55.6138,55.6219,18500.0
2013-07-23 13:15:00,69.03,69.1,69.02,69.03,15800.0,55.6138,55.6702,55.6058,55.6138,15800.0
2013-07-23 13:20:00,69.04,69.1,69.03,69.07,24800.0,55.6219,55.6702,55.6138,55.646,24800.0
2013-07-23 13:25:00,69.08,69.12,69.07,69.09,12800.0,55.6541,55.6863,55.646,55.6622,12800.0
2013-07-23 13:30:00,69.08,69.13,69.07,69.12,29100.0,55.6541,55.6944,55.646,55.6863,29100.0
2013-07-23 13:35:00,69.12,69.14,69.09,69.1,85600.0,55.6863,55.7024,55.6622,55.6702,85600.0
2013-07-23 13:40:00,69.11,69.13,69.07,69.07,64800.0,55.6783,55.6944,55.646,55.646,64800.0
2013-07-23 13:45:00,69.08,69.11,69.06,69.09,47200.0,55.6541,55.6783,55.638,55.6622,47200.0
2013-07-23 13:50:00,69.1,69.16,69.08,69.15,20800.0,55.6702,55.7185,55.6541,55.7105,20800.0
2013-07-23 13:55:00,69.15,69.16,69.11,69.13,9000.0,55.7105,55.7185,55.6783,55.6944,9000.0
2013-07-23 14:00:00,69.13,69.14,69.1,69.1,11300.0,55.6944,55.7024,55.6702,55.6702,11300.0
2013-07-23 14:05:00,69.1,69.13,69.1,69.12,20700.0,55.6702,55.6944,55.6702,55.6863,20700.0
2013-07-23 14:10:00,69.11,69.13,69.09,69.13,12900.0,55.6783,55.6944,55.6622,55.6944,12900.0
2013-07-23 14:15:00,69.12,69.13,69.05,69.12,19300.0,55.6863,55.6944,55.6299,55.6863,19300.0
2013-07-23 14:20:00,69.11,69.12,69.08,69.08,20200.0,55.6783,55.6863,55.6541,55.6541,20200.0
2013-07-23 14:25:00,69.08,69.09,69.03,69.06,16300.0,55.6541,55.6622,55.6138,55.638,16300.0
2013-07-23 14:30:00,69.06,69.09,69.04,69.07,21800.0,55.638,55.6622,55.6219,55.646,21800.0
2013-07-23 14:35:00,69.07,69.13,69.06,69.12,36400.0,55.646,55.6944,55.638,55.6863,36400.0
2013-07-23 14:40:00,69.12,69.15,69.07,69.15,29300.0,55.6863,55.7105,55.646,55.7105,29300.0
2013-07-23 14:45:00,69.15,69.15,69.07,69.08,27700.0,55.7105,55.7105,55.646,55.6541,27700.0
2013-07-23 14:50:00,69.07,69.1,69.06,69.07,25800.0,55.646,55.6702,55.638,55.646,25800.0
2013-07-23 14:55:00,69.07,69.12,69.06,69.12,22500.0,55.646,55.6863,55.638,55.6863,22500.0
2013-07-23 15:00:00,69.13,69.15,69.12,69.15,44400.0,55.6944,55.7105,55.6863,55.7105,44400.0
2013-07-23 15:05:00,69.15,69.16,69.14,69.15,21400.0,55.7105,55.7185,55.7024,55.7105,21400.0
2013-07-23 15:10:00,69.15,69.17,69.14,69.14,25300.0,55.7105,55.7266,55.7024,55.7024,25300.0
2013-07-23 15:15:00,69.14,69.21,69.13,69.21,38600.0,55.7024,55.7588,55.6944,55.7588,38600.0
2013-07-23 15:20:00,69.2,69.22,69.19,69.19,41900.0,55.7508,55.7669,55.7427,55.7427,41900.0
2013-07-23 15:25:00,69.2,69.21,69.18,69.2,34100.0,55.7508,55.7588,55.7347,55.7508,34100.0
2013-07-23 15:30:00,69.2,69.21,69.16,69.16,41500.0,55.7508,55.7588,55.7185,55.7185,41500.0
2013-07-23 15:35:00,69.16,69.19,69.13,69.18,46800.0,55.7185,55.7427,55.6944,55.7347,46800.0
2013-07-23 15:40:00,69.18,69.19,69.12,69.12,39500.0,55.7347,55.7427,55.6863,55.6863,39500.0
2013-07-23 15:45:00,69.11,69.11,68.98,69.0,61900.0,55.6783,55.6783,55.5735,55.5896,61900.0
2013-07-23 15:50:00,68.99,69.04,68.97,69.02,110900.0,55.5816,55.6219,55.5655,55.6058,110900.0
2013-07-23 15:55:00,69.02,69.06,69.0,69.02,155800.0,55.6058,55.638,55.5896,55.6058,155800.0
2013-07-24 09:30:00,69.14,69.22,68.99,69.22,39800.0,55.7024,55.7669,55.5816,55.7669,39800.0
2013-07-24 09:35:00,69.24,69.3,69.11,69.22,182100.0,55.783,55.8313,55.6783,55.7669,182100.0
2013-07-24 09:40:00,69.22,69.4,69.19,69.33,44100.0,55.7669,55.9119,55.7427,55.8555,44100.0
2013-07-24 09:45:00,69.37,69.4,69.27,69.32,57000.0,55.8877,55.9119,55.8072,55.8475,57000.0
2013-07-24 09:50:00,69.33,69.34,69.18,69.19,54100.0,55.8555,55.8636,55.7347,55.7427,54100.0
2013-07-24 09:55:00,69.17,69.42,69.16,69.37,21300.0,55.7266,55.928,55.7185,55.8877,21300.0
2013-07-24 10:00:00,69.3,69.49,69.27,69.3,27500.0,55.8313,55.9844,55.8072,55.8313,27500.0
2013-07-24 10:05:00,69.29,69.34,69.26,69.3,21200.0,55.8233,55.8636,55.7991,55.8313,21200.0
2013-07-24 10:10:00,69.29,69.29,69.1,69.22,32500.0,55.8233,55.8233,55.6702,55.7669,32500.0
2013-07-24 10:15:00,69.25,69.37,69.25,69.35,12100.0,55.7911,55.8877,55.7911,55.8716,12100.0
2013-07-24 10:20:00,69.35,69.38,69.18,69.18,12900.0,55.8716,55.8958,55.7347,55.7347,12900.0
2013-07-24 10:25:00,69.19,69.29,69.18,69.29,20300.0,55.7427,55.8233,55.7347,55.8233,20300.0
2013-07-24 10:30:00,69.29,69.37,69.23,69.3,29900.0,55.8233,55.8877,55.7749,55.8313,29900.0
2013-07-24 10:35:00,69.29,69.38,69.25,69.36,23000.0,55.8233,55.8958,55.7911,55.8797,23000.0
2013-07-24 10:40:00,69.36,69.43,69.28,69.4,52700.0,55.8797,55.9361,55.8152,55.9119,52700.0
2013-07-24 10:45:00,69.4,69.48,69.4,69.41,14000.0,55.9119,55.9764,55.9119,55.92,14000.0
2013-07-24 10:50:00,69.41,69.42,69.34,69.39,7800.0,55.92,55.928,55.8636,55.9038,7800.0
2013-07-24 10:55:00,69.4,69.44,69.25,69.25,12000.0,55.9119,55.9441,55.7911,55.7911,12000.0
2013-07-24 11:00:00,69.25,69.28,69.14,69.21,25800.0,55.7911,55.8152,55.7024,55.7588,25800.0
2013-07-24 11:05:00,69.22,69.24,69.0,69.03,17900.0,55.7669,55.783,55.5896,55.6138,17900.0
2013-07-24 11:10:00,69.02,69.07,68.95,68.99,22000.0,55.6058,55.646,55.5494,55.5816,22000.0
2013-07-24 11:15:00,69.0,69.1,69.0,69.05,25100.0,55.5896,55.6702,55.5896,55.6299,25100.0
2013-07-24 11:20:00,69.05,69.05,68.92,68.96,16500.0,55.6299,55.6299,55.5252,55.5574,16500.0
2013-07-24 11:25:00,68.98,69.01,68.93,68.94,18100.0,55.5735,55.5977,55.5333,55.5413,18100.0
2013-07-24 11:30:00,68.96,69.01,68.89,68.92,26900.0,55.5574,55.5977,55.501,55.5252,26900.0
2013-07-24 11:35:00,68.93,68.98,68.89,68.96,18700.0,55.5333,55.5735,55.501,55.5574,18700.0
2013-07-24 11:40:00,68.96,68.99,68.92,68.98,48100.0,55.5574,55.5816,55.5252,55.5735,48100.0
2013-07-24 11:45:00,68.99,69.04,68.98,69.02,9000.0,55.5816,55.6219,55.5735,55.6058,9000.0
2013-07-24 11:50:00,69.04,69.07,69.01,69.03,14500.0,55.6219,55.646,55.5977,55.6138,14500.0
2013-07-24 11:55:00,69.03,69.04,68.95,68.95,11700.0,55.6138,55.6219,55.5494,55.5494,11700.0
2013-07-24 12:00:00,68.95,68.96,68.88,68.92,13200.0,55.5494,55.5574,55.493,55.5252,13200.0
2013-07-24 12:05:00,68.93,68.95,68.88,68.88,8100.0,55.5333,55.5494,55.493,55.493,8100.0
2013-07-24 12:10:00,68.87,68.89,68.78,68.8,36200.0,55.4849,55.501,55.4124,55.4285,36200.0
2013-07-24 12:15:00,68.82,68.88,68.82,68.86,11400.0,55.4446,55.493,55.4446,55.4769,11400.0
2013-07-24 12:20:00,68.86,68.91,68.85,68.9,13700.0,55.4769,55.5171,55.4688,55.5091,13700.0
2013-07-24 12:25:00,68.88,68.9,68.77,68.8,11400.0,55.493,55.5091,55.4043,55.4285,11400.0
2013-07-24 12:30:00,68.8,68.89,68.79,68.87,9700.0,55.4285,55.501,55.4205,55.4849,9700.0
2013-07-24 12:35:00,68.88,69.01,68.88,68.96,14800.0,55.493,55.5977,55.493,55.5574,14800.0
2013-07-24 12:40:00,68.97,68.99,68.91,68.97,10700.0,55.5655,55.5816,55.5171,55.5655,10700.0
2013-07-24 12:45:00,68.97,68.99,68.86,68.86,28600.0,55.5655,55.5816,55.4769,55.4769,28600.0
2013-07-24 12:50:00,68.86,68.93,68.86,68.9,14800.0,55.4769,55.5333,55.4769,55.5091,14800.0
2013-07-24 12:55:00,68.91,68.93,68.86,68.91,13100.0,55.5171,55.5333,55.4769,55.5171,13100.0
2013-07-24 13:00:00,68.91,69.01,68.91,68.94,9800.0,55.5171,55.5977,55.5171,55.5413,9800.0
2013-07-24 13:05:00,68.94,68.95,68.86,68.93,10500.0,55.5413,55.5494,55.4769,55.5333,10500.0
2013-07-24 13:10:00,68.94,68.99,68.93,68.96,16000.0,55.5413,55.5816,55.5333,55.5574,16000.0
2013-07-24 13:15:00,68.95,69.0,68.93,68.99,11000.0,55.5494,55.5896,55.5333,55.5816,11000.0
2013-07-24 13:20:00,68.98,68.98,68.9,68.96,21600.0,55.5735,55.5735,55.5091,55.5574,21600.0
2013-07-24 13:25:00,68.95,69.04,68.94,68.94,12400.0,55.5494,55.6219,55.5413,55.5413,12400.0
2013-07-24 13:30:00,68.94,68.96,68.85,68.87,27700.0,55.5413,55.5574,55.4688,55.4849,27700.0
2013-07-24 13:35:00,68.87,68.94,68.86,68.92,17500.0,55.4849,55.5413,55.4769,55.5252,17500.0
2013-07-24 13:40:00,68.92,68.92,68.84,68.84,7300.0,55.5252,55.5252,55.4607,55.4607,7300.0
2013-07-24 13:45:00,68.85,68.96,68.84,68.92,13100.0,55.4688,55.5574,55.4607,55.5252,13100.0
2013-07-24 13:50:00,68.92,68.96,68.89,68.93,35100.0,55.5252,55.5574,55.501,55.5333,35100.0
2013-07-24 13:55:00,68.91,68.91,68.81,68.89,9200.0,55.5171,55.5171,55.4366,55.501,9200.0
2013-07-24 14:00:00,68.89,68.92,68.88,68.9,10300.0,55.501,55.5252,55.493,55.5091,10300.0
2013-07-24 14:05:00,68.91,68.98,68.9,68.97,11900.0,55.5171,55.5735,55.5091,55.5655,11900.0
2013-07-24 14:10:00,68.97,69.06,68.96,68.99,11800.0,55.5655,55.638,55.5574,55.5816,11800.0
2013-07-24 14:15:00,69.0,69.01,68.93,68.95,14300.0,55.5896,55.5977,55.5333,55.5494,14300.0
2013-07-24 14:20:00,68.94,68.94,68.87,68.89,42800.0,55.5413,55.5413,55.4849,55.501,42800.0
2013-07-24 14:25:00,68.89,68.92,68.89,68.9,11500.0,55.501,55.5252,55.501,55.5091,11500.0
2013-07-24 14:30:00,68.9,68.91,68.79,68.79,13100.0,55.5091,55.5171,55.4205,55.4205,13100.0
2013-07-24 14:35:00,68.79,68.82,68.77,68.8,12300.0,55.4205,55.4446,55.4043,55.4285,12300.0
2013-07-24 14:40:00,68.78,68.83,68.78,68.79,13100.0,55.4124,55.4527,55.4124,55.4205,13100.0
2013-07-24 14:45:00,68.79,68.83,68.79,68.83,13000.0,55.4205,55.4527,55.4205,55.4527,13000.0
2013-07-24 14:50:00,68.84,68.9,68.84,68.89,23600.0,55.4607,55.5091,55.4607,55.501,23600.0
2013-07-24 14:55:00,68.9,68.93,68.83,68.84,31200.0,55.5091,55.5333,55.4527,55.4607,31200.0
2013-07-24 15:00:00,68.84,68.88,68.79,68.79,17000.0,55.4607,55.493,55.4205,55.4205,17000.0
2013-07-24 15:05:00,68.79,68.79,68.75,68.77,22700.0,55.4205,55.4205,55.3882,55.4043,22700.0
2013-07-24 15:10:00,68.77,68.85,68.77,68.8,24700.0,55.4043,55.4688,55.4043,55.4285,24700.0
2013-07-24 15:15:00,68.79,68.81,68.74,68.74,19800.0,55.4205,55.4366,55.3802,55.3802,19800.0
2013-07-24 15:20:00,68.74,68.84,68.74,68.8,29800.0,55.3802,55.4607,55.3802,55.4285,29800.0
2013-07-24 15:25:00,68.8,68.83,68.79,68.81,21900.0,55.4285,55.4527,55.4205,55.4366,21900.0
2013-07-24 15:30:00,68.82,68.82,68.72,68.75,24400.0,55.4446,55.4446,55.3641,55.3882,24400.0
2013-07-24 15:35:00,68.74,68.78,68.71,68.73,26500.0,55.3802,55.4124,55.356,55.3721,26500.0
2013-07-24 15:40:00,68.72,68.81,68.72,68.72,58900.0,55.3641,55.4366,55.3641,55.3641,58900.0
2013-07-24 15:45:00,68.74,68.76,68.73,68.73,44300.0,55.3802,55.3963,55.3721,55.3721,44300.0
2013-07-24 15:50:00,68.73,68.74,68.67,68.7,99700.0,55.3721,55.3802,55.3238,55.348,99700.0
2013-07-24 15:55:00,68.69,68.74,68.67,68.72,145300.0,55.3399,55.3802,55.3238,55.3641,145300.0
2013-07-25 09:30:00,68.06,68.14,67.3,67.37,155300.0,54.8323,54.8968,54.22,54.2764,155300.0
2013-07-25 09:35:00,67.38,67.89,67.25,67.89,123400.0,54.2845,54.6954,54.1798,54.6954,123400.0
2013-07-25 09:40:00,67.91,68.09,67.82,68.08,217400.0,54.7115,54.8565,54.639,54.8485,217400.0
2013-07-25 09:45:00,68.04,68.4,68.04,68.25,61800.0,54.8162,55.1063,54.8162,54.9854,61800.0
2013-07-25 09:50:00,68.27,68.27,68.04,68.17,41800.0,55.0015,55.0015,54.8162,54.921,41800.0
2013-07-25 09:55:00,68.18,68.32,68.06,68.24,75900.0,54.929,55.0418,54.8323,54.9774,75900.0
2013-07-25 10:00:00,68.24,68.46,68.24,68.46,30400.0,54.9774,55.1546,54.9774,55.1546,30400.0
2013-07-25 10:05:00,68.47,68.48,68.3,68.32,19000.0,55.1627,55.1707,55.0257,55.0418,19000.0
2013-07-25 10:10:00,68.31,68.35,68.22,68.29,117000.0,55.0337,55.066,54.9612,55.0176,117000.0
2013-07-25 10:15:00,68.3,68.32,68.14,68.14,43700.0,55.0257,55.0418,54.8968,54.8968,43700.0
2013-07-25 10:20:00,68.16,68.26,68.09,68.25,38100.0,54.9129,54.9935,54.8565,54.9854,38100.0
2013-07-25 10:25:00,68.25,68.29,68.24,68.26,21000.0,54.9854,55.0176,54.9774,54.9935,21000.0
2013-07-25 10:30:00,68.27,68.33,68.19,68.21,32600.0,55.0015,55.0499,54.9371,54.9532,32600.0
2013-07-25 10:35:00,68.2,68.2,68.06,68.09,32500.0,54.9451,54.9451,54.8323,54.8565,32500.0
2013-07-25 10:40:00,68.09,68.09,67.99,68.09,25500.0,54.8565,54.8565,54.7759,54.8565,25500.0
2013-07-25 10:45:00,68.1,68.18,68.09,68.15,64800.0,54.8646,54.929,54.8565,54.9048,64800.0
2013-07-25 10:50:00,68.15,68.15,68.1,68.11,25400.0,54.9048,54.9048,54.8646,54.8726,25400.0
2013-07-25 10:55:00,68.11,68.15,68.1,68.1,25800.0,54.8726,54.9048,54.8646,54.8646,25800.0
2013-07-25 11:00:00,68.11,68.11,68.05,68.06,52000.0,54.8726,54.8726,54.8243,54.8323,52000.0
2013-07-25 11:05:00,68.06,68.06,67.99,68.02,58200.0,54.8323,54.8323,54.7759,54.8001,58200.0
2013-07-25 11:10:00,68.02,68.06,67.99,68.06,26500.0,54.8001,54.8323,54.7759,54.8323,26500.0
2013-07-25 11:15:00,68.05,68.05,67.98,68.0,32000.0,54.8243,54.8243,54.7679,54.784,32000.0
2013-07-25 11:20:00,68.0,68.01,67.93,67.97,57700.0,54.784,54.7921,54.7276,54.7598,57700.0
2013-07-25 11:25:00,67.96,68.02,67.94,68.01,23800.0,54.7518,54.8001,54.7357,54.7921,23800.0
2013-07-25 11:30:00,68.01,68.08,68.0,68.04,21500.0,54.7921,54.8485,54.784,54.8162,21500.0
2013-07-25 11:35:00,68.05,68.14,68.03,68.03,19000.0,54.8243,54.8968,54.8082,54.8082,19000.0
2013-07-25 11:40:00,68.03,68.21,68.03,68.2,17000.0,54.8082,54.9532,54.8082,54.9451,17000.0
2013-07-25 11:45:00,68.19,68.25,68.16,68.22,18600.0,54.9371,54.9854,54.9129,54.9612,18600.0
2013-07-25 11:50:00,68.21,68.25,68.15,68.21,30900.0,54.9532,54.9854,54.9048,54.9532,30900.0
2013-07-25 11:55:00,68.22,68.27,68.08,68.08,22500.0,54.9612,55.0015,54.8485,54.8485,22500.0
2013-07-25 12:00:00,68.08,68.11,67.96,68.05,61600.0,54.8485,54.8726,54.7518,54.8243,61600.0
2013-07-25 12:05:00,68.05,68.07,67.96,67.98,43600.0,54.8243,54.8404,54.7518,54.7679,43600.0
2013-07-25 12:10:00,67.98,68.01,67.91,67.95,19000.0,54.7679,54.7921,54.7115,54.7437,19000.0
2013-07-25 12:15:00,67.95,68.0,67.93,67.99,19200.0,54.7437,54.784,54.7276,54.7759,19200.0
2013-07-25 12:20:00,67.99,68.04,67.94,67.94,25900.0,54.7759,54.8162,54.7357,54.7357,25900.0
2013-07-25 12:25:00,67.96,68.07,67.96,68.03,18400.0,54.7518,54.8404,54.7518,54.8082,18400.0
2013-07-25 12:30:00,68.04,68.08,68.0,68.04,16500.0,54.8162,54.8485,54.784,54.8162,16500.0
2013-07-25 12:35:00,68.04,68.19,68.04,68.18,27300.0,54.8162,54.9371,54.8162,54.929,27300.0
2013-07-25 12:40:00,68.18,68.22,68.14,68.22,22500.0,54.929,54.9612,54.8968,54.9612,22500.0
2013-07-25 12:45:00,68.21,68.27,68.21,68.25,22200.0,54.9532,55.0015,54.9532,54.9854,22200.0
2013-07-25 12:50:00,68.24,68.24,68.18,68.19,10700.0,54.9774,54.9774,54.929,54.9371,10700.0
2013-07-25 12:55:00,68.19,68.26,68.19,68.23,11700.0,54.9371,54.9935,54.9371,54.9693,11700.0
2013-07-25 13:00:00,68.23,68.28,68.23,68.27,10200.0,54.9693,55.0096,54.9693,55.0015,10200.0
2013-07-25 13:05:00,68.27,68.31,68.25,68.29,7200.0,55.0015,55.0337,54.9854,55.0176,7200.0
2013-07-25 13:10:00,68.3,68.31,68.22,68.22,18800.0,55.0257,55.0337,54.9612,54.9612,18800.0
2013-07-25 13:15:00,68.23,68.24,68.2,68.22,13200.0,54.9693,54.9774,54.9451,54.9612,13200.0
2013-07-25 13:20:00,68.21,68.27,68.21,68.26,9300.0,54.9532,55.0015,54.9532,54.9935,9300.0
2013-07-25 13:25:00,68.26,68.3,68.26,68.27,14300.0,54.9935,55.0257,54.9935,55.0015,14300.0
2013-07-25 13:30:00,68.27,68.34,68.27,68.31,7900.0,55.0015,55.0579,55.0015,55.0337,7900.0
2013-07-25 13:35:00,68.32,68.33,68.29,68.33,14200.0,55.0418,55.0499,55.0176,55.0499,14200.0
2013-07-25 13:40:00,68.33,68.34,68.32,68.32,6800.0,55.0499,55.0579,55.0418,55.0418,6800.0
2013-07-25 13:45:00,68.32,68.32,68.26,68.29,19800.0,55.0418,55.0418,54.9935,55.0176,19800.0
2013-07-25 13:50:00,68.29,68.3,68.28,68.3,4100.0,55.0176,55.0257,55.0096,55.0257,4100.0
2013-07-25 13:55:00,68.29,68.3,68.23,68.28,16600.0,55.0176,55.0257,54.9693,55.0096,16600.0
2013-07-25 14:00:00,68.28,68.32,68.27,68.32,14600.0,55.0096,55.0418,55.0015,55.0418,14600.0
2013-07-25 14:05:00,68.34,68.42,68.34,68.39,11900.0,55.0579,55.1224,55.0579,55.0982,11900.0
2013-07-25 14:10:00,68.39,68.39,68.3,68.31,15700.0,55.0982,55.0982,55.0257,55.0337,15700.0
2013-07-25 14:15:00,68.31,68.31,68.25,68.25,32300.0,55.0337,55.0337,54.9854,54.9854,32300.0
2013-07-25 14:20:00,68.25,68.28,68.2,68.22,20000.0,54.9854,55.0096,54.9451,54.9612,20000.0
2013-07-25 14:25:00,68.23,68.24,68.14,68.16,39000.0,54.9693,54.9774,54.8968,54.9129,39000.0
2013-07-25 14:30:00,68.15,68.23,68.15,68.22,22600.0,54.9048,54.9693,54.9048,54.9612,22600.0
2013-07-25 14:35:00,68.21,68.24,68.17,68.23,19500.0,54.9532,54.9774,54.921,54.9693,19500.0
2013-07-25 14:40:00,68.23,68.23,68.14,68.15,57900.0,54.9693,54.9693,54.8968,54.9048,57900.0
2013-07-25 14:45:00,68.15,68.16,68.14,68.16,19500.0,54.9048,54.9129,54.8968,54.9129,19500.0
2013-07-25 14:50:00,68.15,68.22,68.15,68.18,17400.0,54.9048,54.9612,54.9048,54.929,17400.0
2013-07-25 14:55:00,68.18,68.21,68.11,68.21,49200.0,54.929,54.9532,54.8726,54.9532,49200.0
2013-07-25 15:00:00,68.21,68.29,68.21,68.28,26200.0,54.9532,55.0176,54.9532,55.0096,26200.0
2013-07-25 15:05:00,68.27,68.37,68.27,68.3,43400.0,55.0015,55.0821,55.0015,55.0257,43400.0
2013-07-25 15:10:00,68.31,68.36,68.24,68.29,31800.0,55.0337,55.074,54.9774,55.0176,31800.0
2013-07-25 15:15:00,68.29,68.4,68.29,68.38,52600.0,55.0176,55.1063,55.0176,55.0901,52600.0
2013-07-25 15:20:00,68.39,68.44,68.37,68.44,56600.0,55.0982,55.1385,55.0821,55.1385,56600.0
2013-07-25 15:25:00,68.43,68.5,68.36,68.36,54600.0,55.1304,55.1868,55.074,55.074,54600.0
2013-07-25 15:30:00,68.36,68.43,68.35,68.41,52800.0,55.074,55.1304,55.066,55.1143,52800.0
2013-07-25 15:35:00,68.41,68.61,68.41,68.54,66900.0,55.1143,55.2754,55.1143,55.219,66900.0
2013-07-25 15:40:00,68.52,68.62,68.51,68.59,45400.0,55.2029,55.2835,55.1949,55.2593,45400.0
2013-07-25 15:45:00,68.59,68.61,68.48,68.57,90700.0,55.2593,55.2754,55.1707,55.2432,90700.0
2013-07-25 15:50:00,68.57,68.61,68.49,68.59,76600.0,55.2432,55.2754,55.1788,55.2593,76600.0
2013-07-25 15:55:00,68.59,68.76,68.52,68.71,469000.0,55.2593,55.3963,55.2029,55.356,469000.0
2013-07-26 09:30:00,68.29,68.5,68.19,68.21,62800.0,55.0176,55.1868,54.9371,54.9532,62800.0
2013-07-26 09:35:00,68.22,68.44,68.21,68.34,37300.0,54.9612,55.1385,54.9532,55.0579,37300.0
2013-07-26 09:40:00,68.34,68.34,68.27,68.3,35900.0,55.0579,55.0579,55.0015,55.0257,35900.0
2013-07-26 09:45:00,68.3,68.38,68.25,68.28,63600.0,55.0257,55.0901,54.9854,55.0096,63600.0
2013-07-26 09:50:00,68.26,68.27,68.11,68.15,17100.0,54.9935,55.0015,54.8726,54.9048,17100.0
2013-07-26 09:55:00,68.16,68.3,68.15,68.26,27100.0,54.9129,55.0257,54.9048,54.9935,27100.0
2013-07-26 10:00:00,68.26,68.38,68.26,68.3,37600.0,54.9935,55.0901,54.9935,55.0257,37600.0
2013-07-26 10:05:00,68.29,68.33,68.25,68.28,51000.0,55.0176,55.0499,54.9854,55.0096,51000.0
2013-07-26 10:10:00,68.25,68.32,68.19,68.32,20800.0,54.9854,55.0418,54.9371,55.0418,20800.0
2013-07-26 10:15:00,68.32,68.38,68.29,68.36,20200.0,55.0418,55.0901,55.0176,55.074,20200.0
2013-07-26 10:20:00,68.34,68.34,68.27,68.29,14800.0,55.0579,55.0579,55.0015,55.0176,14800.0
2013-07-26 10:25:00,68.29,68.29,68.22,68.22,18500.0,55.0176,55.0176,54.9612,54.9612,18500.0
2013-07-26 10:30:00,68.22,68.25,68.21,68.21,11500.0,54.9612,54.9854,54.9532,54.9532,11500.0
2013-07-26 10:35:00,68.21,68.21,68.05,68.09,31200.0,54.9532,54.9532,54.8243,54.8565,31200.0
2013-07-26 10:40:00,68.11,68.19,68.1,68.11,19500.0,54.8726,54.9371,54.8646,54.8726,19500.0
2013-07-26 10:45:00,68.1,68.14,67.97,68.01,30600.0,54.8646,54.8968,54.7598,54.7921,30600.0
2013-07-26 10:50:00,67.99,68.0,67.87,67.87,22000.0,54.7759,54.784,54.6793,54.6793,22000.0
2013-07-26 10:55:00,67.86,67.94,67.86,67.92,8300.0,54.6712,54.7357,54.6712,54.7195,8300.0
2013-07-26 11:00:00,67.9,68.05,67.86,68.05,38200.0,54.7034,54.8243,54.6712,54.8243,38200.0
2013-07-26 11:05:00,68.05,68.06,68.03,68.04,10200.0,54.8243,54.8323,54.8082,54.8162,10200.0
2013-07-26 11:10:00,68.04,68.06,68.01,68.06,21500.0,54.8162,54.8323,54.7921,54.8323,21500.0
2013-07-26 11:15:00,68.05,68.1,67.97,68.09,16000.0,54.8243,54.8646,54.7598,54.8565,16000.0
2013-07-26 11:20:00,68.09,68.09,67.98,67.98,15600.0,54.8565,54.8565,54.7679,54.7679,15600.0
2013-07-26 11:25:00,67.99,68.04,67.98,68.04,15100.0,54.7759,54.8162,54.7679,54.8162,15100.0
2013-07-26 11:30:00,68.03,68.11,68.02,68.09,22100.0,54.8082,54.8726,54.8001,54.8565,22100.0
2013-07-26 11:35:00,68.08,68.25,68.08,68.24,14400.0,54.8485,54.9854,54.8485,54.9774,14400.0
2013-07-26 11:40:00,68.25,68.31,68.22,68.22,26800.0,54.9854,55.0337,54.9612,54.9612,26800.0
2013-07-26 11:45:00,68.21,68.28,68.2,68.2,15800.0,54.9532,55.0096,54.9451,54.9451,15800.0
2013-07-26 11:50:00,68.2,68.25,68.18,68.21,27200.0,54.9451,54.9854,54.929,54.9532,27200.0
2013-07-26 11:55:00,68.21,68.27,68.21,68.27,9100.0,54.9532,55.0015,54.9532,55.0015,9100.0
2013-07-26 12:00:00,68.27,68.28,68.23,68.23,22500.0,55.0015,55.0096,54.9693,54.9693,22500.0
2013-07-26 12:05:00,68.23,68.3,68.22,68.29,25900.0,54.9693,55.0257,54.9612,55.0176,25900.0
2013-07-26 12:10:00,68.29,68.35,68.29,68.34,9900.0,55.0176,55.066,55.0176,55.0579,9900.0
2013-07-26 12:15:00,68.35,68.37,68.25,68.25,23800.0,55.066,55.0821,54.9854,54.9854,23800.0
2013-07-26 12:20:00,68.26,68.28,68.21,68.22,5400.0,54.9935,55.0096,54.9532,54.9612,5400.0
2013-07-26 12:25:00,68.21,68.29,68.21,68.28,6200.0,54.9532,55.0176,54.9532,55.0096,6200.0
2013-07-26 12:30:00,68.29,68.31,68.26,68.3,11700.0,55.0176,55.0337,54.9935,55.0257,11700.0
2013-07-26 12:35:00,68.29,68.3,68.26,68.26,11200.0,55.0176,55.0257,54.9935,54.9935,11200.0
2013-07-26 12:40:00,68.27,68.27,68.22,68.24,54800.0,55.0015,55.0015,54.9612,54.9774,54800.0
2013-07-26 12:45:00,68.24,68.28,68.2,68.27,34900.0,54.9774,55.0096,54.9451,55.0015,34900.0
2013-07-26 12:50:00,68.27,68.28,68.22,68.24,34700.0,55.0015,55.0096,54.9612,54.9774,34700.0
2013-07-26 12:55:00,68.24,68.28,68.24,68.26,9700.0,54.9774,55.0096,54.9774,54.9935,9700.0
2013-07-26 13:00:00,68.26,68.28,68.26,68.27,3300.0,54.9935,55.0096,54.9935,55.0015,3300.0
2013-07-26 13:05:00,68.26,68.29,68.25,68.28,12000.0,54.9935,55.0176,54.9854,55.0096,12000.0
2013-07-26 13:10:00,68.28,68.32,68.27,68.32,11400.0,55.0096,55.0418,55.0015,55.0418,11400.0
2013-07-26 13:15:00,68.32,68.32,68.27,68.28,12200.0,55.0418,55.0418,55.0015,55.0096,12200.0
2013-07-26 13:20:00,68.28,68.35,68.28,68.35,13200.0,55.0096,55.066,55.0096,55.066,13200.0
2013-07-26 13:25:00,68.34,68.37,68.32,68.34,12000.0,55.0579,55.0821,55.0418,55.0579,12000.0
2013-07-26 13:30:00,68.34,68.36,68.32,68.34,10100.0,55.0579,55.074,55.0418,55.0579,10100.0
2013-07-26 13:35:00,68.33,68.37,68.31,68.36,15100.0,55.0499,55.0821,55.0337,55.074,15100.0
2013-07-26 13:40:00,68.35,68.39,68.31,68.31,16400.0,55.066,55.0982,55.0337,55.0337,16400.0
2013-07-26 13:45:00,68.31,68.33,68.28,68.28,15800.0,55.0337,55.0499,55.0096,55.0096,15800.0
2013-07-26 13:50:00,68.28,68.3,68.28,68.28,10400.0,55.0096,55.0257,55.0096,55.0096,10400.0
2013-07-26 13:55:00,68.28,68.3,68.28,68.28,11100.0,55.0096,55.0257,55.0096,55.0096,11100.0
2013-07-26 14:00:00,68.28,68.28,68.24,68.25,33600.0,55.0096,55.0096,54.9774,54.9854,33600.0
2013-07-26 14:05:00,68.25,68.29,68.25,68.27,14100.0,54.9854,55.0176,54.9854,55.0015,14100.0
2013-07-26 14:10:00,68.27,68.4,68.27,68.36,27000.0,55.0015,55.1063,55.0015,55.074,27000.0
2013-07-26 14:15:00,68.35,68.36,68.3,68.31,10300.0,55.066,55.074,55.0257,55.0337,10300.0
2013-07-26 14:20:00,68.31,68.32,68.29,68.3,27500.0,55.0337,55.0418,55.0176,55.0257,27500.0
2013-07-26 14:25:00,68.31,68.31,68.25,68.26,35100.0,55.0337,55.0337,54.9854,54.9935,35100.0
2013-07-26 14:30:00,68.26,68.29,68.26,68.29,15300.0,54.9935,55.0176,54.9935,55.0176,15300.0
2013-07-26 14:35:00,68.28,68.29,68.27,68.28,21800.0,55.0096,55.0176,55.0015,55.0096,21800.0
2013-07-26 14:40:00,68.28,68.34,68.27,68.33,31500.0,55.0096,55.0579,55.0015,55.0499,31500.0
2013-07-26 14:45:00,68.33,68.38,68.33,68.37,19500.0,55.0499,55.0901,55.0499,55.0821,19500.0
2013-07-26 14:50:00,68.37,68.48,68.37,68.46,33900.0,55.0821,55.1707,55.0821,55.1546,33900.0
2013-07-26 14:55:00,68.45,68.45,68.42,68.42,13000.0,55.1465,55.1465,55.1224,55.1224,13000.0
2013-07-26 15:00:00,68.42,68.42,68.37,68.38,30000.0,55.1224,55.1224,55.0821,55.0901,30000.0
2013-07-26 15:05:00,68.38,68.45,68.37,68.45,24100.0,55.0901,55.1465,55.0821,55.1465,24100.0
2013-07-26 15:10:00,68.45,68.5,68.45,68.46,20000.0,55.1465,55.1868,55.1465,55.1546,20000.0
2013-07-26 15:15:00,68.45,68.45,68.39,68.42,25400.0,55.1465,55.1465,55.0982,55.1224,25400.0
2013-07-26 15:20:00,68.42,68.49,68.42,68.47,19900.0,55.1224,55.1788,55.1224,55.1627,19900.0
2013-07-26 15:25:00,68.46,68.48,68.43,68.48,19000.0,55.1546,55.1707,55.1304,55.1707,19000.0
2013-07-26 15:30:00,68.48,68.53,68.46,68.52,60900.0,55.1707,55.211,55.1546,55.2029,60900.0
2013-07-26 15:35:00,68.52,68.59,68.51,68.51,65600.0,55.2029,55.2593,55.1949,55.1949,65600.0
2013-07-26 15:40:00,68.52,68.65,68.52,68.57,68800.0,55.2029,55.3077,55.2029,55.2432,68800.0
2013-07-26 15:45:00,68.58,68.62,68.57,68.6,43400.0,55.2513,55.2835,55.2432,55.2674,43400.0
2013-07-26 15:50:00,68.61,68.69,68.6,68.66,152600.0,55.2754,55.3399,55.2674,55.3157,152600.0
2013-07-26 15:55:00,68.65,68.78,68.64,68.75,235700.0,55.3077,55.4124,55.2996,55.3882,235700.0
2013-07-29 09:30:00,68.42,68.43,68.26,68.3,47800.0,55.1224,55.1304,54.9935,55.0257,47800.0
2013-07-29 09:35:00,68.36,68.45,68.34,68.34,7300.0,55.074,55.1465,55.0579,55.0579,7300.0
2013-07-29 09:40:00,68.34,68.42,68.32,68.32,20700.0,55.0579,55.1224,55.0418,55.0418,20700.0
2013-07-29 09:45:00,68.31,68.53,68.3,68.35,18900.0,55.0337,55.211,55.0257,55.066,18900.0
2013-07-29 09:50:00,68.33,68.4,68.27,68.39,19700.0,55.0499,55.1063,55.0015,55.0982,19700.0
2013-07-29 09:55:00,68.37,68.37,68.23,68.29,12400.0,55.0821,55.0821,54.9693,55.0176,12400.0
2013-07-29 10:00:00,68.28,68.37,68.18,68.26,23600.0,55.0096,55.0821,54.929,54.9935,23600.0
2013-07-29 10:05:00,68.26,68.33,68.24,68.33,24600.0,54.9935,55.0499,54.9774,55.0499,24600.0
2013-07-29 10:10:00,68.31,68.34,68.19,68.2,27500.0,55.0337,55.0579,54.9371,54.9451,27500.0
2013-07-29 10:15:00,68.2,68.33,68.19,68.33,30700.0,54.9451,55.0499,54.9371,55.0499,30700.0
2013-07-29 10:20:00,68.32,68.41,68.32,68.4,22000.0,55.0418,55.1143,55.0418,55.1063,22000.0
2013-07-29 10:25:00,68.4,68.53,68.38,68.5,13500.0,55.1063,55.211,55.0901,55.1868,13500.0
2013-07-29 10:30:00,68.5,68.5,68.36,68.36,9900.0,55.1868,55.1868,55.074,55.074,9900.0
2013-07-29 10:35:00,68.37,68.45,68.32,68.44,18600.0,55.0821,55.1465,55.0418,55.1385,18600.0
2013-07-29 10:40:00,68.44,68.49,68.37,68.4,13800.0,55.1385,55.1788,55.0821,55.1063,13800.0
2013-07-29 10:45:00,68.39,68.39,68.33,68.35,17300.0,55.0982,55.0982,55.0499,55.066,17300.0
2013-07-29 10:50:00,68.34,68.34,68.23,68.25,13300.0,55.0579,55.0579,54.9693,54.9854,13300.0
2013-07-29 10:55:00,68.26,68.41,68.26,68.4,37700.0,54.9935,55.1143,54.9935,55.1063,37700.0
2013-07-29 11:00:00,68.38,68.43,68.33,68.33,68200.0,55.0901,55.1304,55.0499,55.0499,68200.0
2013-07-29 11:05:00,68.34,68.35,68.25,68.28,32400.0,55.0579,55.066,54.9854,55.0096,32400.0
2013-07-29 11:10:00,68.27,68.28,68.23,68.23,12400.0,55.0015,55.0096,54.9693,54.9693,12400.0
2013-07-29 11:15:00,68.24,68.26,68.23,68.25,17000.0,54.9774,54.9935,54.9693,54.9854,17000.0
2013-07-29 11:20:00,68.25,68.28,68.22,68.24,17300.0,54.9854,55.0096,54.9612,54.9774,17300.0
2013-07-29 11:25:00,68.24,68.29,68.23,68.29,29000.0,54.9774,55.0176,54.9693,55.0176,29000.0
2013-07-29 11:30:00,68.27,68.32,68.24,68.3,11500.0,55.0015,55.0418,54.9774,55.0257,11500.0
2013-07-29 11:35:00,68.31,68.35,68.29,68.32,19700.0,55.0337,55.066,55.0176,55.0418,19700.0
2013-07-29 11:40:00,68.31,68.32,68.29,68.29,3100.0,55.0337,55.0418,55.0176,55.0176,3100.0
2013-07-29 11:45:00,68.28,68.32,68.28,68.32,6100.0,55.0096,55.0418,55.0096,55.0418,6100.0
2013-07-29 11:50:00,68.32,68.32,68.26,68.28,15800.0,55.0418,55.0418,54.9935,55.0096,15800.0
2013-07-29 11:55:00,68.28,68.3,68.27,68.28,19000.0,55.0096,55.0257,55.0015,55.0096,19000.0
2013-07-29 12:00:00,68.29,68.3,68.28,68.28,3600.0,55.0176,55.0257,55.0096,55.0096,3600.0
2013-07-29 12:05:00,68.28,68.31,68.28,68.3,17000.0,55.0096,55.0337,55.0096,55.0257,17000.0
2013-07-29 12:10:00,68.3,68.32,68.28,68.3,30100.0,55.0257,55.0418,55.0096,55.0257,30100.0
2013-07-29 12:15:00,68.29,68.31,68.28,68.3,34200.0,55.0176,55.0337,55.0096,55.0257,34200.0
2013-07-29 12:20:00,68.31,68.32,68.3,68.32,12700.0,55.0337,55.0418,55.0257,55.0418,12700.0
2013-07-29 12:25:00,68.31,68.32,68.28,68.28,8400.0,55.0337,55.0418,55.0096,55.0096,8400.0
2013-07-29 12:30:00,68.28,68.3,68.27,68.28,11500.0,55.0096,55.0257,55.0015,55.0096,11500.0
2013-07-29 12:35:00,68.27,68.31,68.27,68.28,8000.0,55.0015,55.0337,55.0015,55.0096,8000.0
2013-07-29 12:40:00,68.28,68.31,68.27,68.27,9400.0,55.0096,55.0337,55.0015,55.0015,9400.0
2013-07-29 12:45:00,68.28,68.35,68.28,68.34,9700.0,55.0096,55.066,55.0096,55.0579,9700.0
2013-07-29 12:50:00,68.35,68.36,68.33,68.34,9000.0,55.066,55.074,55.0499,55.0579,9000.0
2013-07-29 12:55:00,68.34,68.37,68.34,68.35,9200.0,55.0579,55.0821,55.0579,55.066,9200.0
2013-07-29 13:00:00,68.36,68.36,68.33,68.34,3100.0,55.074,55.074,55.0499,55.0579,3100.0
2013-07-29 13:05:00,68.33,68.37,68.33,68.36,5100.0,55.0499,55.0821,55.0499,55.074,5100.0
2013-07-29 13:10:00,68.35,68.38,68.33,68.36,9700.0,55.066,55.0901,55.0499,55.074,9700.0
2013-07-29 13:15:00,68.36,68.4,68.36,68.38,14100.0,55.074,55.1063,55.074,55.0901,14100.0
2013-07-29 13:20:00,68.37,68.4,68.37,68.39,7400.0,55.0821,55.1063,55.0821,55.0982,7400.0
2013-07-29 13:25:00,68.39,68.4,68.34,68.34,7400.0,55.0982,55.1063,55.0579,55.0579,7400.0
2013-07-29 13:30:00,68.34,68.38,68.34,68.37,7600.0,55.0579,55.0901,55.0579,55.0821,7600.0
2013-07-29 13:35:00,68.37,68.38,68.34,68.38,9700.0,55.0821,55.0901,55.0579,55.0901,9700.0
2013-07-29 13:40:00,68.38,68.39,68.36,68.36,5600.0,55.0901,55.0982,55.074,55.074,5600.0
2013-07-29 13:45:00,68.36,68.44,68.36,68.44,10100.0,55.074,55.1385,55.074,55.1385,10100.0
2013-07-29 13:50:00,68.42,68.43,68.41,68.42,5100.0,55.1224,55.1304,55.1143,55.1224,5100.0
2013-07-29 13:55:00,68.42,68.47,68.41,68.41,8200.0,55.1224,55.1627,55.1143,55.1143,8200.0
2013-07-29 14:00:00,68.42,68.49,68.41,68.49,17000.0,55.1224,55.1788,55.1143,55.1788,17000.0
2013-07-29 14:05:00,68.5,68.53,68.49,68.52,13000.0,55.1868,55.211,55.1788,55.2029,13000.0
2013-07-29 14:10:00,68.52,68.54,68.48,68.51,18100.0,55.2029,55.219,55.1707,55.1949,18100.0
2013-07-29 14:15:00,68.5,68.52,68.47,68.47,11300.0,55.1868,55.2029,55.1627,55.1627,11300.0
2013-07-29 14:20:00,68.47,68.47,68.44,68.45,14400.0,55.1627,55.1627,55.1385,55.1465,14400.0
2013-07-29 14:25:00,68.44,68.45,68.41,68.42,19700.0,55.1385,55.1465,55.1143,55.1224,19700.0
2013-07-29 14:30:00,68.43,68.45,68.38,68.38,29700.0,55.1304,55.1465,55.0901,55.0901,29700.0
2013-07-29 14:35:00,68.37,68.41,68.34,68.34,19600.0,55.0821,55.1143,55.0579,55.0579,19600.0
2013-07-29 14:40:00,68.35,68.44,68.35,68.38,21700.0,55.066,55.1385,55.066,55.0901,21700.0
2013-07-29 14:45:00,68.38,68.39,68.35,68.37,4900.0,55.0901,55.0982,55.066,55.0821,4900.0
2013-07-29 14:50:00,68.37,68.37,68.35,68.35,5200.0,55.0821,55.0821,55.066,55.066,5200.0
2013-07-29 14:55:00,68.35,68.36,68.34,68.35,18400.0,55.066,55.074,55.0579,55.066,18400.0
2013-07-29 15:00:00,68.34,68.38,68.34,68.34,18000.0,55.0579,55.0901,55.0579,55.0579,18000.0
2013-07-29 15:05:00,68.34,68.37,68.34,68.37,41600.0,55.0579,55.0821,55.0579,55.0821,41600.0
2013-07-29 15:10:00,68.37,68.39,68.36,68.36,8400.0,55.0821,55.0982,55.074,55.074,8400.0
2013-07-29 15:15:00,68.35,68.4,68.34,68.36,29700.0,55.066,55.1063,55.0579,55.074,29700.0
2013-07-29 15:20:00,68.35,68.41,68.34,68.39,23800.0,55.066,55.1143,55.0579,55.0982,23800.0
2013-07-29 15:25:00,68.4,68.42,68.38,68.41,9400.0,55.1063,55.1224,55.0901,55.1143,9400.0
2013-07-29 15:30:00,68.41,68.44,68.38,68.42,21200.0,55.1143,55.1385,55.0901,55.1224,21200.0
2013-07-29 15:35:00,68.42,68.43,68.35,68.37,31900.0,55.1224,55.1304,55.066,55.0821,31900.0
2013-07-29 15:40:00,68.37,68.39,68.34,68.37,25200.0,55.0821,55.0982,55.0579,55.0821,25200.0
2013-07-29 15:45:00,68.37,68.42,68.37,68.39,25700.0,55.0821,55.1224,55.0821,55.0982,25700.0
2013-07-29 15:50:00,68.39,68.39,68.33,68.33,75500.0,55.0982,55.0982,55.0499,55.0499,75500.0
2013-07-29 15:55:00,68.33,68.48,68.28,68.46,419600.0,55.0499,55.1707,55.0096,55.1546,419600.0
2013-07-30 09:30:00,68.97,69.0,68.83,68.84,32800.0,55.5655,55.5896,55.4527,55.4607,32800.0
2013-07-30 09:35:00,68.83,68.87,68.8,68.82,16000.0,55.4527,55.4849,55.4285,55.4446,16000.0
2013-07-30 09:40:00,68.79,68.79,68.67,68.7,44000.0,55.4205,55.4205,55.3238,55.348,44000.0
2013-07-30 09:45:00,68.69,68.7,68.56,68.56,16800.0,55.3399,55.348,55.2352,55.2352,16800.0
2013-07-30 09:50:00,68.56,68.57,68.46,68.46,40400.0,55.2352,55.2432,55.1546,55.1546,40400.0
2013-07-30 09:55:00,68.46,68.48,68.4,68.42,29000.0,55.1546,55.1707,55.1063,55.1224,29000.0
2013-07-30 10:00:00,68.42,68.58,68.34,68.57,29400.0,55.1224,55.2513,55.0579,55.2432,29400.0
2013-07-30 10:05:00,68.55,68.68,68.5,68.68,32000.0,55.2271,55.3318,55.1868,55.3318,32000.0
2013-07-30 10:10:00,68.69,68.71,68.52,68.58,35000.0,55.3399,55.356,55.2029,55.2513,35000.0
2013-07-30 10:15:00,68.57,68.57,68.39,68.41,22200.0,55.2432,55.2432,55.0982,55.1143,22200.0
2013-07-30 10:20:00,68.41,68.5,68.4,68.5,37100.0,55.1143,55.1868,55.1063,55.1868,37100.0
2013-07-30 10:25:00,68.48,68.5,68.39,68.44,17100.0,55.1707,55.1868,55.0982,55.1385,17100.0
2013-07-30 10:30:00,68.45,68.54,68.44,68.44,13700.0,55.1465,55.219,55.1385,55.1385,13700.0
2013-07-30 10:35:00,68.44,68.44,68.35,68.37,35500.0,55.1385,55.1385,55.066,55.0821,35500.0
2013-07-30 10:40:00,68.37,68.38,68.26,68.36,24700.0,55.0821,55.0901,54.9935,55.074,24700.0
2013-07-30 10:45:00,68.34,68.36,68.33,68.35,4600.0,55.0579,55.074,55.0499,55.066,4600.0
2013-07-30 10:50:00,68.35,68.55,68.34,68.51,20700.0,55.066,55.2271,55.0579,55.1949,20700.0
2013-07-30 10:55:00,68.51,68.51,68.29,68.36,13500.0,55.1949,55.1949,55.0176,55.074,13500.0
2013-07-30 11:00:00,68.36,68.36,68.28,68.34,12400.0,55.074,55.074,55.0096,55.0579,12400.0
2013-07-30 11:05:00,68.34,68.45,68.34,68.39,12800.0,55.0579,55.1465,55.0579,55.0982,12800.0
2013-07-30 11:10:00,68.39,68.4,68.34,68.36,6800.0,55.0982,55.1063,55.0579,55.074,6800.0
2013-07-30 11:15:00,68.36,68.39,68.34,68.38,16900.0,55.074,55.0982,55.0579,55.0901,16900.0
2013-07-30 11:20:00,68.39,68.41,68.38,68.41,20600.0,55.0982,55.1143,55.0901,55.1143,20600.0
2013-07-30 11:25:00,68.42,68.55,68.4,68.51,41300.0,55.1224,55.2271,55.1063,55.1949,41300.0
2013-07-30 11:30:00,68.52,68.52,68.48,68.51,20300.0,55.2029,55.2029,55.1707,55.1949,20300.0
2013-07-30 11:35:00,68.51,68.59,68.5,68.53,11300.0,55.1949,55.2593,55.1868,55.211,11300.0
2013-07-30 11:40:00,68.52,68.52,68.41,68.47,32400.0,55.2029,55.2029,55.1143,55.1627,32400.0
2013-07-30 11:45:00,68.47,68.58,68.46,68.58,21300.0,55.1627,55.2513,55.1546,55.2513,21300.0
2013-07-30 11:50:00,68.59,68.7,68.59,68.62,30100.0,55.2593,55.348,55.2593,55.2835,30100.0
2013-07-30 11:55:00,68.62,68.65,68.61,68.65,14500.0,55.2835,55.3077,55.2754,55.3077,14500.0
2013-07-30 12:00:00,68.65,68.68,68.65,68.65,14900.0,55.3077,55.3318,55.3077,55.3077,14900.0
2013-07-30 12:05:00,68.65,68.67,68.64,68.64,19500.0,55.3077,55.3238,55.2996,55.2996,19500.0
2013-07-30 12:10:00,68.64,68.64,68.52,68.55,19700.0,55.2996,55.2996,55.2029,55.2271,19700.0
2013-07-30 12:15:00,68.56,68.59,68.53,68.53,8100.0,55.2352,55.2593,55.211,55.211,8100.0
2013-07-30 12:20:00,68.53,68.61,68.53,68.61,20600.0,55.211,55.2754,55.211,55.2754,20600.0
2013-07-30 12:25:00,68.62,68.71,68.62,68.66,28900.0,55.2835,55.356,55.2835,55.3157,28900.0
2013-07-30 12:30:00,68.66,68.71,68.63,68.63,12100.0,55.3157,55.356,55.2916,55.2916,12100.0
2013-07-30 12:35:00,68.64,68.68,68.63,68.68,17800.0,55.2996,55.3318,55.2916,55.3318,17800.0
2013-07-30 12:40:00,68.68,68.7,68.66,68.66,8500.0,55.3318,55.348,55.3157,55.3157,8500.0
2013-07-30 12:45:00,68.66,68.69,68.63,68.63,21300.0,55.3157,55.3399,55.2916,55.2916,21300.0
2013-07-30 12:50:00,68.62,68.67,68.6,68.66,20900.0,55.2835,55.3238,55.2674,55.3157,20900.0
2013-07-30 12:55:00,68.67,68.67,68.62,68.67,16600.0,55.3238,55.3238,55.2835,55.3238,16600.0
2013-07-30 13:00:00,68.67,68.7,68.66,68.68,18700.0,55.3238,55.348,55.3157,55.3318,18700.0
2013-07-30 13:05:00,68.68,68.71,68.67,68.71,15800.0,55.3318,55.356,55.3238,55.356,15800.0
2013-07-30 13:10:00,68.72,68.74,68.68,68.68,10500.0,55.3641,55.3802,55.3318,55.3318,10500.0
2013-07-30 13:15:00,68.67,68.7,68.61,68.63,37700.0,55.3238,55.348,55.2754,55.2916,37700.0
2013-07-30 13:20:00,68.64,68.64,68.59,68.62,23100.0,55.2996,55.2996,55.2593,55.2835,23100.0
2013-07-30 13:25:00,68.61,68.63,68.56,68.6,36300.0,55.2754,55.2916,55.2352,55.2674,36300.0
2013-07-30 13:30:00,68.58,68.58,68.53,68.57,34800.0,55.2513,55.2513,55.211,55.2432,34800.0
2013-07-30 13:35:00,68.57,68.57,68.52,68.56,14200.0,55.2432,55.2432,55.2029,55.2352,14200.0
2013-07-30 13:40:00,68.55,68.62,68.53,68.6,31100.0,55.2271,55.2835,55.211,55.2674,31100.0
2013-07-30 13:45:00,68.6,68.6,68.55,68.58,17300.0,55.2674,55.2674,55.2271,55.2513,17300.0
2013-07-30 13:50:00,68.59,68.62,68.58,68.62,16400.0,55.2593,55.2835,55.2513,55.2835,16400.0
2013-07-30 13:55:00,68.62,68.63,68.61,68.62,10300.0,55.2835,55.2916,55.2754,55.2835,10300.0
2013-07-30 14:00:00,68.62,68.64,68.59,68.64,16200.0,55.2835,55.2996,55.2593,55.2996,16200.0
2013-07-30 14:05:00,68.64,68.65,68.6,68.61,26700.0,55.2996,55.3077,55.2674,55.2754,26700.0
2013-07-30 14:10:00,68.6,68.61,68.56,68.61,46500.0,55.2674,55.2754,55.2352,55.2754,46500.0
2013-07-30 14:15:00,68.61,68.61,68.56,68.6,12200.0,55.2754,55.2754,55.2352,55.2674,12200.0
2013-07-30 14:20:00,68.6,68.65,68.59,68.64,26600.0,55.2674,55.3077,55.2593,55.2996,26600.0
2013-07-30 14:25:00,68.62,68.64,68.59,68.63,22300.0,55.2835,55.2996,55.2593,55.2916,22300.0
2013-07-30 14:30:00,68.64,68.71,68.63,68.7,14500.0,55.2996,55.356,55.2916,55.348,14500.0
2013-07-30 14:35:00,68.71,68.77,68.7,68.74,43400.0,55.356,55.4043,55.348,55.3802,43400.0
2013-07-30 14:40:00,68.74,68.8,68.72,68.75,27100.0,55.3802,55.4285,55.3641,55.3882,27100.0
2013-07-30 14:45:00,68.76,68.77,68.7,68.75,25900.0,55.3963,55.4043,55.348,55.3882,25900.0
2013-07-30 14:50:00,68.75,68.78,68.73,68.73,23800.0,55.3882,55.4124,55.3721,55.3721,23800.0
2013-07-30 14:55:00,68.73,68.73,68.67,68.69,29500.0,55.3721,55.3721,55.3238,55.3399,29500.0
2013-07-30 15:00:00,68.68,68.78,68.63,68.77,35500.0,55.3318,55.4124,55.2916,55.4043,35500.0
2013-07-30 15:05:00,68.77,68.8,68.77,68.78,22400.0,55.4043,55.4285,55.4043,55.4124,22400.0
2013-07-30 15:10:00,68.78,68.8,68.76,68.77,16400.0,55.4124,55.4285,55.3963,55.4043,16400.0
2013-07-30 15:15:00,68.77,68.79,68.72,68.74,30900.0,55.4043,55.4205,55.3641,55.3802,30900.0
2013-07-30 15:20:00,68.74,68.8,68.73,68.8,26000.0,55.3802,55.4285,55.3721,55.4285,26000.0
2013-07-30 15:25:00,68.8,68.8,68.77,68.78,52100.0,55.4285,55.4285,55.4043,55.4124,52100.0
2013-07-30 15:30:00,68.79,68.86,68.78,68.86,36200.0,55.4205,55.4769,55.4124,55.4769,36200.0
2013-07-30 15:35:00,68.87,68.88,68.81,68.82,36000.0,55.4849,55.493,55.4366,55.4446,36000.0
2013-07-30 15:40:00,68.82,68.89,68.81,68.85,51800.0,55.4446,55.501,55.4366,55.4688,51800.0
2013-07-30 15:45:00,68.83,68.84,68.76,68.77,58400.0,55.4527,55.4607,55.3963,55.4043,58400.0
2013-07-30 15:50:00,68.77,68.83,68.75,68.77,91500.0,55.4043,55.4527,55.3882,55.4043,91500.0
2013-07-30 15:55:00,68.76,69.22,68.73,69.17,913300.0,55.3963,55.7669,55.3721,55.7266,913300.0
2013-07-31 09:30:00,69.13,69.45,69.09,69.45,54200.0,55.6944,55.9522,55.6622,55.9522,54200.0
2013-07-31 09:35:00,69.45,69.52,69.34,69.49,54800.0,55.9522,56.0086,55.8636,55.9844,54800.0
2013-07-31 09:40:00,69.48,69.48,69.35,69.42,119000.0,55.9764,55.9764,55.8716,55.928,119000.0
2013-07-31 09:45:00,69.4,69.51,69.37,69.4,18200.0,55.9119,56.0005,55.8877,55.9119,18200.0
2013-07-31 09:50:00,69.42,69.43,69.16,69.16,30100.0,55.928,55.9361,55.7185,55.7185,30100.0
2013-07-31 09:55:00,69.15,69.37,69.15,69.35,22800.0,55.7105,55.8877,55.7105,55.8716,22800.0
2013-07-31 10:00:00,69.35,69.41,69.27,69.39,44300.0,55.8716,55.92,55.8072,55.9038,44300.0
2013-07-31 10:05:00,69.4,69.42,69.29,69.29,47000.0,55.9119,55.928,55.8233,55.8233,47000.0
2013-07-31 10:10:00,69.28,69.35,69.22,69.28,33200.0,55.8152,55.8716,55.7669,55.8152,33200.0
2013-07-31 10:15:00,69.27,69.39,69.26,69.34,17500.0,55.8072,55.9038,55.7991,55.8636,17500.0
2013-07-31 10:20:00,69.35,69.37,69.24,69.25,24100.0,55.8716,55.8877,55.783,55.7911,24100.0
2013-07-31 10:25:00,69.24,69.32,69.22,69.25,64400.0,55.783,55.8475,55.7669,55.7911,64400.0
2013-07-31 10:30:00,69.26,69.3,69.24,69.24,29600.0,55.7991,55.8313,55.783,55.783,29600.0
2013-07-31 10:35:00,69.23,69.33,69.23,69.32,62000.0,55.7749,55.8555,55.7749,55.8475,62000.0
2013-07-31 10:40:00,69.31,69.35,69.25,69.25,24600.0,55.8394,55.8716,55.7911,55.7911,24600.0
2013-07-31 10:45:00,69.25,69.29,69.23,69.26,27700.0,55.7911,55.8233,55.7749,55.7991,27700.0
2013-07-31 10:50:00,69.26,69.29,69.21,69.22,33800.0,55.7991,55.8233,55.7588,55.7669,33800.0
2013-07-31 10:55:00,69.21,69.26,69.18,69.25,35500.0,55.7588,55.7991,55.7347,55.7911,35500.0
2013-07-31 11:00:00,69.24,69.34,69.22,69.31,22900.0,55.783,55.8636,55.7669,55.8394,22900.0
2013-07-31 11:05:00,69.31,69.32,69.27,69.3,25700.0,55.8394,55.8475,55.8072,55.8313,25700.0
2013-07-31 11:10:00,69.29,69.3,69.21,69.23,32300.0,55.8233,55.8313,55.7588,55.7749,32300.0
2013-07-31 11:15:00,69.22,69.23,69.18,69.2,25900.0,55.7669,55.7749,55.7347,55.7508,25900.0
2013-07-31 11:20:00,69.19,69.22,69.15,69.2,35500.0,55.7427,55.7669,55.7105,55.7508,35500.0
2013-07-31 11:25:00,69.2,69.23,69.19,69.19,37600.0,55.7508,55.7749,55.7427,55.7427,37600.0
2013-07-31 11:30:00,69.19,69.26,69.17,69.26,32800.0,55.7427,55.7991,55.7266,55.7991,32800.0
2013-07-31 11:35:00,69.27,69.31,69.2,69.22,26000.0,55.8072,55.8394,55.7508,55.7669,26000.0
2013-07-31 11:40:00,69.22,69.26,69.19,69.2,31800.0,55.7669,55.7991,55.7427,55.7508,31800.0
2013-07-31 11:45:00,69.2,69.24,69.13,69.18,44300.0,55.7508,55.783,55.6944,55.7347,44300.0
2013-07-31 11:50:00,69.16,69.17,68.83,68.83,103400.0,55.7185,55.7266,55.4527,55.4527,103400.0
2013-07-31 11:55:00,68.84,68.93,68.7,68.7,99600.0,55.4607,55.5333,55.348,55.348,99600.0
2013-07-31 12:00:00,68.71,68.85,68.62,68.82,140800.0,55.356,55.4688,55.2835,55.4446,140800.0
2013-07-31 12:05:00,68.81,68.81,68.5,68.81,200300.0,55.4366,55.4366,55.1868,55.4366,200300.0
2013-07-31 12:10:00,68.81,69.32,68.8,69.3,142600.0,55.4366,55.8475,55.4285,55.8313,142600.0
2013-07-31 12:15:00,69.27,69.3,69.0,69.05,62000.0,55.8072,55.8313,55.5896,55.6299,62000.0
2013-07-31 12:20:00,69.05,69.12,68.97,69.12,48400.0,55.6299,55.6863,55.5655,55.6863,48400.0
2013-07-31 12:25:00,69.12,69.12,68.93,68.93,56400.0,55.6863,55.6863,55.5333,55.5333,56400.0
2013-07-31 12:30:00,68.94,68.94,68.88,68.89,37300.0,55.5413,55.5413,55.493,55.501,37300.0
2013-07-31 12:35:00,68.88,68.9,68.87,68.9,40100.0,55.493,55.5091,55.4849,55.5091,40100.0
2013-07-31 12:40:00,68.89,68.93,68.86,68.88,33800.0,55.501,55.5333,55.4769,55.493,33800.0
2013-07-31 12:45:00,68.88,69.01,68.86,69.01,48400.0,55.493,55.5977,55.4769,55.5977,48400.0
2013-07-31 12:50:00,69.0,69.01,68.9,68.91,27400.0,55.5896,55.5977,55.5091,55.5171,27400.0
2013-07-31 12:55:00,68.9,68.91,68.87,68.89,19700.0,55.5091,55.5171,55.4849,55.501,19700.0
2013-07-31 13:00:00,68.9,68.9,68.81,68.83,16700.0,55.5091,55.5091,55.4366,55.4527,16700.0
2013-07-31 13:05:00,68.84,68.91,68.84,68.89,25400.0,55.4607,55.5171,55.4607,55.501,25400.0
2013-07-31 13:10:00,68.89,68.96,68.88,68.95,18700.0,55.501,55.5574,55.493,55.5494,18700.0
2013-07-31 13:15:00,68.96,69.01,68.94,68.97,42500.0,55.5574,55.5977,55.5413,55.5655,42500.0
2013-07-31 13:20:00,68.97,68.99,68.95,68.99,13300.0,55.5655,55.5816,55.5494,55.5816,13300.0
2013-07-31 13:25:00,69.0,69.0,68.92,68.96,28400.0,55.5896,55.5896,55.5252,55.5574,28400.0
2013-07-31 13:30:00,68.97,69.0,68.97,69.0,22000.0,55.5655,55.5896,55.5655,55.5896,22000.0
2013-07-31 13:35:00,69.01,69.01,68.98,68.99,24000.0,55.5977,55.5977,55.5735,55.5816,24000.0
2013-07-31 13:40:00,69.0,69.15,69.0,69.06,34600.0,55.5896,55.7105,55.5896,55.638,34600.0
2013-07-31 13:45:00,69.06,69.07,68.98,68.99,24600.0,55.638,55.646,55.5735,55.5816,24600.0
2013-07-31 13:50:00,68.98,69.08,68.98,69.08,24600.0,55.5735,55.6541,55.5735,55.6541,24600.0
2013-07-31 13:55:00,69.08,69.12,69.05,69.11,28300.0,55.6541,55.6863,55.6299,55.6783,28300.0
2013-07-31 14:00:00,69.13,69.3,69.03,69.25,49700.0,55.6944,55.8313,55.6138,55.7911,49700.0
2013-07-31 14:05:00,69.26,69.29,69.08,69.1,33600.0,55.7991,55.8233,55.6541,55.6702,33600.0
2013-07-31 14:10:00,69.09,69.19,69.06,69.11,31200.0,55.6622,55.7427,55.638,55.6783,31200.0
2013-07-31 14:15:00,69.14,69.15,68.84,69.06,35600.0,55.7024,55.7105,55.4607,55.638,35600.0
2013-07-31 14:20:00,69.01,69.08,68.94,69.08,20100.0,55.5977,55.6541,55.5413,55.6541,20100.0
2013-07-31 14:25:00,69.05,69.12,68.99,68.99,19900.0,55.6299,55.6863,55.5816,55.5816,19900.0
2013-07-31 14:30:00,69.0,69.12,69.0,69.1,19900.0,55.5896,55.6863,55.5896,55.6702,19900.0
2013-07-31 14:35:00,69.11,69.17,69.06,69.12,29400.0,55.6783,55.7266,55.638,55.6863,29400.0
2013-07-31 14:40:00,69.13,69.26,69.13,69.18,23600.0,55.6944,55.7991,55.6944,55.7347,23600.0
2013-07-31 14:45:00,69.2,69.2,69.13,69.13,17400.0,55.7508,55.7508,55.6944,55.6944,17400.0
2013-07-31 14:50:00,69.14,69.25,69.14,69.23,39700.0,55.7024,55.7911,55.7024,55.7749,39700.0
2013-07-31 14:55:00,69.23,69.29,69.22,69.28,26800.0,55.7749,55.8233,55.7669,55.8152,26800.0
2013-07-31 15:00:00,69.28,69.29,69.13,69.15,21600.0,55.8152,55.8233,55.6944,55.7105,21600.0
2013-07-31 15:05:00,69.16,69.16,68.98,68.99,41600.0,55.7185,55.7185,55.5735,55.5816,41600.0
2013-07-31 15:10:00,69.0,69.01,68.83,68.91,37000.0,55.5896,55.5977,55.4527,55.5171,37000.0
2013-07-31 15:15:00,68.91,68.97,68.91,68.95,40400.0,55.5171,55.5655,55.5171,55.5494,40400.0
2013-07-31 15:20:00,68.95,69.02,68.94,69.01,40500.0,55.5494,55.6058,55.5413,55.5977,40500.0
2013-07-31 15:25:00,69.01,69.16,69.0,69.15,61400.0,55.5977,55.7185,55.5896,55.7105,61400.0
2013-07-31 15:30:00,69.15,69.15,68.99,69.05,85700.0,55.7105,55.7105,55.5816,55.6299,85700.0
2013-07-31 15:35:00,69.04,69.05,68.99,69.02,54500.0,55.6219,55.6299,55.5816,55.6058,54500.0
2013-07-31 15:40:00,69.0,69.03,68.93,68.95,103400.0,55.5896,55.6138,55.5333,55.5494,103400.0
2013-07-31 15:45:00,68.95,69.02,68.9,68.9,204500.0,55.5494,55.6058,55.5091,55.5091,204500.0
2013-07-31 15:50:00,68.9,69.0,68.75,68.76,166900.0,55.5091,55.5896,55.3882,55.3963,166900.0
2013-07-31 15:55:00,68.76,69.22,68.75,69.03,1018500.0,55.3963,55.7669,55.3882,55.6138,1018500.0
2013-08-01 09:30:00,69.48,69.79,69.36,69.36,73500.0,56.2173,56.4681,56.1202,56.1202,73500.0
2013-08-01 09:35:00,69.36,69.39,69.21,69.28,36300.0,56.1202,56.1445,55.9988,56.0555,36300.0
2013-08-01 09:40:00,69.28,69.3,69.19,69.25,47600.0,56.0555,56.0716,55.9826,56.0312,47600.0
2013-08-01 09:45:00,69.27,69.36,69.18,69.24,44400.0,56.0474,56.1202,55.9746,56.0231,44400.0
2013-08-01 09:50:00,69.24,69.3,69.2,69.24,35600.0,56.0231,56.0716,55.9907,56.0231,35600.0
2013-08-01 09:55:00,69.25,69.26,69.1,69.1,26700.0,56.0312,56.0393,55.9098,55.9098,26700.0
2013-08-01 10:00:00,69.1,69.41,69.06,69.37,52200.0,55.9098,56.1606,55.8775,56.1283,52200.0
2013-08-01 10:05:00,69.37,69.42,69.3,69.3,22100.0,56.1283,56.1687,56.0716,56.0716,22100.0
2013-08-01 10:10:00,69.29,69.32,69.2,69.24,30200.0,56.0636,56.0878,55.9907,56.0231,30200.0
2013-08-01 10:15:00,69.23,69.42,69.22,69.42,37700.0,56.015,56.1687,56.0069,56.1687,37700.0
2013-08-01 10:20:00,69.42,69.47,69.42,69.47,37200.0,56.1687,56.2092,56.1687,56.2092,37200.0
2013-08-01 10:25:00,69.47,69.5,69.41,69.43,46400.0,56.2092,56.2335,56.1606,56.1768,46400.0
2013-08-01 10:30:00,69.43,69.46,69.32,69.34,46700.0,56.1768,56.2011,56.0878,56.104,46700.0
2013-08-01 10:35:00,69.34,69.34,69.26,69.3,22800.0,56.104,56.104,56.0393,56.0716,22800.0
2013-08-01 10:40:00,69.3,69.33,69.25,69.25,19200.0,56.0716,56.0959,56.0312,56.0312,19200.0
2013-08-01 10:45:00,69.25,69.26,69.23,69.24,20900.0,56.0312,56.0393,56.015,56.0231,20900.0
2013-08-01 10:50:00,69.25,69.31,69.23,69.26,30600.0,56.0312,56.0797,56.015,56.0393,30600.0
2013-08-01 10:55:00,69.26,69.3,69.25,69.28,17000.0,56.0393,56.0716,56.0312,56.0555,17000.0
2013-08-01 11:00:00,69.29,69.29,69.23,69.25,29700.0,56.0636,56.0636,56.015,56.0312,29700.0
2013-08-01 11:05:00,69.25,69.28,69.23,69.28,29600.0,56.0312,56.0555,56.015,56.0555,29600.0
2013-08-01 11:10:00,69.27,69.31,69.22,69.28,19000.0,56.0474,56.0797,56.0069,56.0555,19000.0
2013-08-01 11:15:00,69.29,69.29,69.25,69.29,32100.0,56.0636,56.0636,56.0312,56.0636,32100.0
2013-08-01 11:20:00,69.29,69.38,69.25,69.33,33300.0,56.0636,56.1364,56.0312,56.0959,33300.0
2013-08-01 11:25:00,69.33,69.33,69.27,69.27,17900.0,56.0959,56.0959,56.0474,56.0474,17900.0
2013-08-01 11:30:00,69.28,69.31,69.21,69.24,27200.0,56.0555,56.0797,55.9988,56.0231,27200.0
2013-08-01 11:35:00,69.24,69.25,69.22,69.23,17200.0,56.0231,56.0312,56.0069,56.015,17200.0
2013-08-01 11:40:00,69.24,69.24,69.2,69.21,18300.0,56.0231,56.0231,55.9907,55.9988,18300.0
2013-08-01 11:45:00,69.21,69.21,69.13,69.14,23700.0,55.9988,55.9988,55.9341,55.9422,23700.0
2013-08-01 11:50:00,69.15,69.15,69.04,69.1,25800.0,55.9503,55.9503,55.8613,55.9098,25800.0
2013-08-01 11:55:00,69.11,69.19,69.11,69.17,19500.0,55.9179,55.9826,55.9179,55.9665,19500.0
2013-08-01 12:00:00,69.18,69.19,69.18,69.18,17800.0,55.9746,55.9826,55.9746,55.9746,17800.0
2013-08-01 12:05:00,69.18,69.18,69.13,69.14,19500.0,55.9746,55.9746,55.9341,55.9422,19500.0
2013-08-01 12:10:00,69.15,69.15,69.09,69.1,16300.0,55.9503,55.9503,55.9017,55.9098,16300.0
2013-08-01 12:15:00,69.11,69.19,69.11,69.18,21800.0,55.9179,55.9826,55.9179,55.9746,21800.0
2013-08-01 12:20:00,69.18,69.18,69.12,69.15,16000.0,55.9746,55.9746,55.926,55.9503,16000.0
2013-08-01 12:25:00,69.15,69.15,69.06,69.06,14200.0,55.9503,55.9503,55.8775,55.8775,14200.0
2013-08-01 12:30:00,69.07,69.17,69.07,69.14,12300.0,55.8856,55.9665,55.8856,55.9422,12300.0
2013-08-01 12:35:00,69.14,69.16,69.11,69.13,9600.0,55.9422,55.9584,55.9179,55.9341,9600.0
2013-08-01 12:40:00,69.14,69.15,69.11,69.11,15100.0,55.9422,55.9503,55.9179,55.9179,15100.0
2013-08-01 12:45:00,69.12,69.12,69.04,69.07,20700.0,55.926,55.926,55.8613,55.8856,20700.0
2013-08-01 12:50:00,69.06,69.12,69.06,69.08,10900.0,55.8775,55.926,55.8775,55.8936,10900.0
2013-08-01 12:55:00,69.08,69.11,69.06,69.08,11600.0,55.8936,55.9179,55.8775,55.8936,11600.0
2013-08-01 13:00:00,69.1,69.1,69.05,69.06,9800.0,55.9098,55.9098,55.8694,55.8775,9800.0
2013-08-01 13:05:00,69.05,69.08,69.04,69.08,14500.0,55.8694,55.8936,55.8613,55.8936,14500.0
2013-08-01 13:10:00,69.08,69.1,69.05,69.1,24700.0,55.8936,55.9098,55.8694,55.9098,24700.0
2013-08-01 13:15:00,69.1,69.1,69.08,69.08,12700.0,55.9098,55.9098,55.8936,55.8936,12700.0
2013-08-01 13:20:00,69.08,69.08,68.99,68.99,24800.0,55.8936,55.8936,55.8208,55.8208,24800.0
2013-08-01 13:25:00,69.0,69.0,68.88,68.91,26300.0,55.8289,55.8289,55.7318,55.7561,26300.0
2013-08-01 13:30:00,68.91,68.95,68.89,68.92,19700.0,55.7561,55.7885,55.7399,55.7642,19700.0
2013-08-01 13:35:00,68.94,68.95,68.93,68.95,10200.0,55.7804,55.7885,55.7723,55.7885,10200.0
2013-08-01 13:40:00,68.94,68.97,68.94,68.96,20700.0,55.7804,55.8046,55.7804,55.7965,20700.0
2013-08-01 13:45:00,68.96,69.01,68.96,69.01,11300.0,55.7965,55.837,55.7965,55.837,11300.0
2013-08-01 13:50:00,69.02,69.04,68.98,68.99,21300.0,55.8451,55.8613,55.8127,55.8208,21300.0
2013-08-01 13:55:00,68.99,69.07,68.99,69.06,10500.0,55.8208,55.8856,55.8208,55.8775,10500.0
2013-08-01 14:00:00,69.06,69.17,69.04,69.14,18500.0,55.8775,55.9665,55.8613,55.9422,18500.0
2013-08-01 14:05:00,69.14,69.24,69.12,69.23,27300.0,55.9422,56.0231,55.926,56.015,27300.0
2013-08-01 14:10:00,69.25,69.32,69.25,69.3,45300.0,56.0312,56.0878,56.0312,56.0716,45300.0
2013-08-01 14:15:00,69.31,69.31,69.25,69.3,22600.0,56.0797,56.0797,56.0312,56.0716,22600.0
2013-08-01 14:20:00,69.31,69.32,69.29,69.31,27500.0,56.0797,56.0878,56.0636,56.0797,27500.0
2013-08-01 14:25:00,69.3,69.31,69.25,69.27,24600.0,56.0716,56.0797,56.0312,56.0474,24600.0
2013-08-01 14:30:00,69.27,69.33,69.27,69.32,27000.0,56.0474,56.0959,56.0474,56.0878,27000.0
2013-08-01 14:35:00,69.32,69.38,69.3,69.38,32900.0,56.0878,56.1364,56.0716,56.1364,32900.0
2013-08-01 14:40:00,69.39,69.48,69.39,69.45,37700.0,56.1445,56.2173,56.1445,56.193,37700.0
2013-08-01 14:45:00,69.46,69.47,69.41,69.45,46100.0,56.2011,56.2092,56.1606,56.193,46100.0
2013-08-01 14:50:00,69.44,69.51,69.42,69.47,38700.0,56.1849,56.2416,56.1687,56.2092,38700.0
2013-08-01 14:55:00,69.47,69.48,69.43,69.44,17600.0,56.2092,56.2173,56.1768,56.1849,17600.0
2013-08-01 15:00:00,69.45,69.49,69.45,69.46,39200.0,56.193,56.2254,56.193,56.2011,39200.0
2013-08-01 15:05:00,69.46,69.46,69.4,69.4,58900.0,56.2011,56.2011,56.1526,56.1526,58900.0
2013-08-01 15:10:00,69.41,69.41,69.37,69.38,32700.0,56.1606,56.1606,56.1283,56.1364,32700.0
2013-08-01 15:15:00,69.38,69.39,69.33,69.36,36900.0,56.1364,56.1445,56.0959,56.1202,36900.0
2013-08-01 15:20:00,69.36,69.38,69.33,69.36,38500.0,56.1202,56.1364,56.0959,56.1202,38500.0
2013-08-01 15:25:00,69.37,69.48,69.35,69.46,48400.0,56.1283,56.2173,56.1121,56.2011,48400.0
2013-08-01 15:30:00,69.46,69.58,69.44,69.54,72100.0,56.2011,56.2982,56.1849,56.2658,72100.0
2013-08-01 15:35:00,69.54,69.63,69.54,69.59,51900.0,56.2658,56.3387,56.2658,56.3063,51900.0
2013-08-01 15:40:00,69.59,69.62,69.58,69.59,49900.0,56.3063,56.3306,56.2982,56.3063,49900.0
2013-08-01 15:45:00,69.6,69.63,69.56,69.61,60400.0,56.3144,56.3387,56.282,56.3225,60400.0
2013-08-01 15:50:00,69.62,69.64,69.56,69.61,66000.0,56.3306,56.3467,56.282,56.3225,66000.0
2013-08-01 15:55:00,69.61,69.74,69.57,69.71,484900.0,56.3225,56.4277,56.2901,56.4034,484900.0
2013-08-02 09:30:00,69.46,69.64,69.41,69.48,55600.0,56.2011,56.3467,56.1606,56.2173,55600.0
2013-08-02 09:35:00,69.48,69.5,69.36,69.4,6800.0,56.2173,56.2335,56.1202,56.1526,6800.0
2013-08-02 09:40:00,69.36,69.43,69.35,69.41,21600.0,56.1202,56.1768,56.1121,56.1606,21600.0
2013-08-02 09:45:00,69.41,69.47,69.35,69.46,15400.0,56.1606,56.2092,56.1121,56.2011,15400.0
2013-08-02 09:50:00,69.43,69.65,69.43,69.59,23100.0,56.1768,56.3548,56.1768,56.3063,23100.0
2013-08-02 09:55:00,69.64,69.67,69.53,69.56,23700.0,56.3467,56.371,56.2577,56.282,23700.0
2013-08-02 10:00:00,69.56,69.56,69.35,69.41,45000.0,56.282,56.282,56.1121,56.1606,45000.0
2013-08-02 10:05:00,69.41,69.49,69.36,69.49,31700.0,56.1606,56.2254,56.1202,56.2254,31700.0
2013-08-02 10:10:00,69.47,69.51,69.41,69.49,17900.0,56.2092,56.2416,56.1606,56.2254,17900.0
2013-08-02 10:15:00,69.49,69.59,69.49,69.57,16700.0,56.2254,56.3063,56.2254,56.2901,16700.0
2013-08-02 10:20:00,69.55,69.58,69.48,69.5,20500.0,56.2739,56.2982,56.2173,56.2335,20500.0
2013-08-02 10:25:00,69.5,69.64,69.46,69.61,17000.0,56.2335,56.3467,56.2011,56.3225,17000.0
2013-08-02 10:30:00,69.62,69.69,69.57,69.6,27000.0,56.3306,56.3872,56.2901,56.3144,27000.0
2013-08-02 10:35:00,69.6,69.66,69.49,69.65,52200.0,56.3144,56.3629,56.2254,56.3548,52200.0
2013-08-02 10:40:00,69.64,69.68,69.61,69.62,19500.0,56.3467,56.3791,56.3225,56.3306,19500.0
2013-08-02 10:45:00,69.62,69.62,69.49,69.49,40200.0,56.3306,56.3306,56.2254,56.2254,40200.0
2013-08-02 10:50:00,69.49,69.59,69.49,69.55,29300.0,56.2254,56.3063,56.2254,56.2739,29300.0
2013-08-02 10:55:00,69.56,69.57,69.51,69.55,26400.0,56.282,56.2901,56.2416,56.2739,26400.0
2013-08-02 11:00:00,69.55,69.63,69.54,69.56,19400.0,56.2739,56.3387,56.2658,56.282,19400.0
2013-08-02 11:05:00,69.56,69.58,69.54,69.55,20300.0,56.282,56.2982,56.2658,56.2739,20300.0
2013-08-02 11:10:00,69.55,69.58,69.53,69.55,23300.0,56.2739,56.2982,56.2577,56.2739,23300.0
2013-08-02 11:15:00,69.55,69.59,69.53,69.58,29300.0,56.2739,56.3063,56.2577,56.2982,29300.0
2013-08-02 11:20:00,69.57,69.58,69.53,69.55,39800.0,56.2901,56.2982,56.2577,56.2739,39800.0
2013-08-02 11:25:00,69.55,69.63,69.55,69.59,25000.0,56.2739,56.3387,56.2739,56.3063,25000.0
2013-08-02 11:30:00,69.6,69.62,69.51,69.51,40800.0,56.3144,56.3306,56.2416,56.2416,40800.0
2013-08-02 11:35:00,69.51,69.53,69.46,69.5,36000.0,56.2416,56.2577,56.2011,56.2335,36000.0
2013-08-02 11:40:00,69.51,69.56,69.5,69.5,11800.0,56.2416,56.282,56.2335,56.2335,11800.0
2013-08-02 11:45:00,69.5,69.52,69.48,69.51,17100.0,56.2335,56.2497,56.2173,56.2416,17100.0
2013-08-02 11:50:00,69.5,69.57,69.49,69.55,22600.0,56.2335,56.2901,56.2254,56.2739,22600.0
2013-08-02 11:55:00,69.55,69.55,69.5,69.51,8100.0,56.2739,56.2739,56.2335,56.2416,8100.0
2013-08-02 12:00:00,69.51,69.54,69.49,69.51,18100.0,56.2416,56.2658,56.2254,56.2416,18100.0
2013-08-02 12:05:00,69.51,69.54,69.5,69.52,14400.0,56.2416,56.2658,56.2335,56.2497,14400.0
2013-08-02 12:10:00,69.53,69.54,69.51,69.52,18800.0,56.2577,56.2658,56.2416,56.2497,18800.0
2013-08-02 12:15:00,69.52,69.55,69.49,69.55,9900.0,56.2497,56.2739,56.2254,56.2739,9900.0
2013-08-02 12:20:00,69.55,69.57,69.53,69.56,6900.0,56.2739,56.2901,56.2577,56.282,6900.0
2013-08-02 12:25:00,69.55,69.55,69.49,69.51,19500.0,56.2739,56.2739,56.2254,56.2416,19500.0
2013-08-02 12:30:00,69.5,69.58,69.5,69.56,13700.0,56.2335,56.2982,56.2335,56.282,13700.0
2013-08-02 12:35:00,69.56,69.56,69.51,69.54,12300.0,56.282,56.282,56.2416,56.2658,12300.0
2013-08-02 12:40:00,69.55,69.6,69.53,69.59,113100.0,56.2739,56.3144,56.2577,56.3063,113100.0
2013-08-02 12:45:00,69.6,69.7,69.6,69.7,13600.0,56.3144,56.3953,56.3144,56.3953,13600.0
2013-08-02 12:50:00,69.69,69.71,69.66,69.67,9300.0,56.3872,56.4034,56.3629,56.371,9300.0
2013-08-02 12:55:00,69.68,69.69,69.64,69.66,19700.0,56.3791,56.3872,56.3467,56.3629,19700.0
2013-08-02 13:00:00,69.65,69.68,69.64,69.67,23700.0,56.3548,56.3791,56.3467,56.371,23700.0
2013-08-02 13:05:00,69.66,69.69,69.64,69.65,41900.0,56.3629,56.3872,56.3467,56.3548,41900.0
2013-08-02 13:10:00,69.65,69.72,69.64,69.65,79500.0,56.3548,56.4115,56.3467,56.3548,79500.0
2013-08-02 13:15:00,69.65,69.71,69.64,69.69,27000.0,56.3548,56.4034,56.3467,56.3872,27000.0
2013-08-02 13:20:00,69.69,69.7,69.64,69.65,25800.0,56.3872,56.3953,56.3467,56.3548,25800.0
2013-08-02 13:25:00,69.65,69.67,69.61,69.64,12500.0,56.3548,56.371,56.3225,56.3467,12500.0
2013-08-02 13:30:00,69.64,69.64,69.56,69.63,12700.0,56.3467,56.3467,56.282,56.3387,12700.0
2013-08-02 13:35:00,69.63,69.63,69.55,69.58,26400.0,56.3387,56.3387,56.2739,56.2982,26400.0
2013-08-02 13:40:00,69.57,69.58,69.55,69.56,24800.0,56.2901,56.2982,56.2739,56.282,24800.0
2013-08-02 13:45:00,69.55,69.6,69.55,69.6,36900.0,56.2739,56.3144,56.2739,56.3144,36900.0
2013-08-02 13:50:00,69.59,69.61,69.55,69.56,20500.0,56.3063,56.3225,56.2739,56.282,20500.0
2013-08-02 13:55:00,69.56,69.58,69.55,69.55,24200.0,56.282,56.2982,56.2739,56.2739,24200.0
2013-08-02 14:00:00,69.55,69.59,69.53,69.57,33900.0,56.2739,56.3063,56.2577,56.2901,33900.0
2013-08-02 14:05:00,69.58,69.62,69.56,69.62,12100.0,56.2982,56.3306,56.282,56.3306,12100.0
2013-08-02 14:10:00,69.62,69.63,69.56,69.58,36200.0,56.3306,56.3387,56.282,56.2982,36200.0
2013-08-02 14:15:00,69.59,69.6,69.56,69.57,30300.0,56.3063,56.3144,56.282,56.2901,30300.0
2013-08-02 14:20:00,69.58,69.6,69.56,69.6,14600.0,56.2982,56.3144,56.282,56.3144,14600.0
2013-08-02 14:25:00,69.6,69.63,69.56,69.59,13300.0,56.3144,56.3387,56.282,56.3063,13300.0
2013-08-02 14:30:00,69.59,69.59,69.55,69.56,16300.0,56.3063,56.3063,56.2739,56.282,16300.0
2013-08-02 14:35:00,69.56,69.62,69.54,69.56,43400.0,56.282,56.3306,56.2658,56.282,43400.0
2013-08-02 14:40:00,69.57,69.63,69.57,69.61,7600.0,56.2901,56.3387,56.2901,56.3225,7600.0
2013-08-02 14:45:00,69.61,69.61,69.57,69.59,14700.0,56.3225,56.3225,56.2901,56.3063,14700.0
2013-08-02 14:50:00,69.59,69.6,69.54,69.55,39100.0,56.3063,56.3144,56.2658,56.2739,39100.0
2013-08-02 14:55:00,69.55,69.61,69.55,69.57,12900.0,56.2739,56.3225,56.2739,56.2901,12900.0
2013-08-02 15:00:00,69.58,69.58,69.56,69.56,15500.0,56.2982,56.2982,56.282,56.282,15500.0
2013-08-02 15:05:00,69.56,69.59,69.55,69.57,12200.0,56.282,56.3063,56.2739,56.2901,12200.0
2013-08-02 15:10:00,69.57,69.58,69.54,69.56,24500.0,56.2901,56.2982,56.2658,56.282,24500.0
2013-08-02 15:15:00,69.55,69.58,69.51,69.51,24500.0,56.2739,56.2982,56.2416,56.2416,24500.0
2013-08-02 15:20:00,69.52,69.53,69.47,69.48,18100.0,56.2497,56.2577,56.2092,56.2173,18100.0
2013-08-02 15:25:00,69.47,69.54,69.45,69.5,28200.0,56.2092,56.2658,56.193,56.2335,28200.0
2013-08-02 15:30:00,69.51,69.57,69.47,69.55,33200.0,56.2416,56.2901,56.2092,56.2739,33200.0
2013-08-02 15:35:00,69.55,69.65,69.51,69.54,110200.0,56.2739,56.3548,56.2416,56.2658,110200.0
2013-08-02 15:40:00,69.53,69.58,69.48,69.58,57600.0,56.2577,56.2982,56.2173,56.2982,57600.0
2013-08-02 15:45:00,69.59,69.72,69.58,69.65,80200.0,56.3063,56.4115,56.2982,56.3548,80200.0
2013-08-02 15:50:00,69.65,69.66,69.58,69.63,54700.0,56.3548,56.3629,56.2982,56.3387,54700.0
2013-08-02 15:55:00,69.63,69.64,69.47,69.58,148500.0,56.3387,56.3467,56.2092,56.2982,148500.0
2013-08-05 09:30:00,69.37,69.46,69.16,69.22,37000.0,56.1283,56.2011,55.9584,56.0069,37000.0
2013-08-05 09:35:00,69.27,69.34,69.16,69.2,18300.0,56.0474,56.104,55.9584,55.9907,18300.0
2013-08-05 09:40:00,69.2,69.3,69.17,69.22,69400.0,55.9907,56.0716,55.9665,56.0069,69400.0
2013-08-05 09:45:00,69.22,69.28,69.13,69.18,21400.0,56.0069,56.0555,55.9341,55.9746,21400.0
2013-08-05 09:50:00,69.18,69.5,69.16,69.5,23600.0,55.9746,56.2335,55.9584,56.2335,23600.0
2013-08-05 09:55:00,69.5,69.63,69.5,69.5,20800.0,56.2335,56.3387,56.2335,56.2335,20800.0
2013-08-05 10:00:00,69.5,69.54,69.42,69.54,17700.0,56.2335,56.2658,56.1687,56.2658,17700.0
2013-08-05 10:05:00,69.54,69.57,69.46,69.52,18100.0,56.2658,56.2901,56.2011,56.2497,18100.0
2013-08-05 10:10:00,69.53,69.55,69.48,69.5,21200.0,56.2577,56.2739,56.2173,56.2335,21200.0
2013-08-05 10:15:00,69.5,69.53,69.44,69.5,27800.0,56.2335,56.2577,56.1849,56.2335,27800.0
2013-08-05 10:20:00,69.51,69.59,69.49,69.59,24000.0,56.2416,56.3063,56.2254,56.3063,24000.0
2013-08-05 10:25:00,69.58,69.58,69.48,69.5,40600.0,56.2982,56.2982,56.2173,56.2335,40600.0
2013-08-05 10:30:00,69.5,69.57,69.49,69.54,21900.0,56.2335,56.2901,56.2254,56.2658,21900.0
2013-08-05 10:35:00,69.55,69.63,69.53,69.63,18400.0,56.2739,56.3387,56.2577,56.3387,18400.0
2013-08-05 10:40:00,69.63,69.64,69.55,69.59,16400.0,56.3387,56.3467,56.2739,56.3063,16400.0
2013-08-05 10:45:00,69.59,69.6,69.47,69.49,49600.0,56.3063,56.3144,56.2092,56.2254,49600.0
2013-08-05 10:50:00,69.49,69.5,69.44,69.46,40100.0,56.2254,56.2335,56.1849,56.2011,40100.0
2013-08-05 10:55:00,69.46,69.49,69.45,69.49,21400.0,56.2011,56.2254,56.193,56.2254,21400.0
2013-08-05 11:00:00,69.49,69.51,69.48,69.51,21800.0,56.2254,56.2416,56.2173,56.2416,21800.0
2013-08-05 11:05:00,69.51,69.51,69.46,69.5,21800.0,56.2416,56.2416,56.2011,56.2335,21800.0
2013-08-05 11:10:00,69.5,69.5,69.46,69.5,13200.0,56.2335,56.2335,56.2011,56.2335,13200.0
2013-08-05 11:15:00,69.49,69.5,69.49,69.5,8700.0,56.2254,56.2335,56.2254,56.2335,8700.0
2013-08-05 11:20:00,69.51,69.56,69.51,69.53,27400.0,56.2416,56.282,56.2416,56.2577,27400.0
2013-08-05 11:25:00,69.54,69.59,69.51,69.51,14100.0,56.2658,56.3063,56.2416,56.2416,14100.0
2013-08-05 11:30:00,69.52,69.52,69.46,69.51,18400.0,56.2497,56.2497,56.2011,56.2416,18400.0
2013-08-05 11:35:00,69.52,69.54,69.49,69.51,21000.0,56.2497,56.2658,56.2254,56.2416,21000.0
2013-08-05 11:40:00,69.5,69.51,69.5,69.51,12900.0,56.2335,56.2416,56.2335,56.2416,12900.0
2013-08-05 11:45:00,69.51,69.51,69.44,69.51,8500.0,56.2416,56.2416,56.1849,56.2416,8500.0
2013-08-05 11:50:00,69.52,69.52,69.49,69.51,12000.0,56.2497,56.2497,56.2254,56.2416,12000.0
2013-08-05 11:55:00,69.51,69.54,69.5,69.53,17200.0,56.2416,56.2658,56.2335,56.2577,17200.0
2013-08-05 12:00:00,69.54,69.55,69.49,69.5,10400.0,56.2658,56.2739,56.2254,56.2335,10400.0
2013-08-05 12:05:00,69.5,69.53,69.49,69.5,7000.0,56.2335,56.2577,56.2254,56.2335,7000.0
2013-08-05 12:10:00,69.5,69.53,69.49,69.53,10400.0,56.2335,56.2577,56.2254,56.2577,10400.0
2013-08-05 12:15:00,69.53,69.58,69.52,69.52,16700.0,56.2577,56.2982,56.2497,56.2497,16700.0
2013-08-05 12:20:00,69.52,69.56,69.5,69.54,55200.0,56.2497,56.282,56.2335,56.2658,55200.0
2013-08-05 12:25:00,69.55,69.56,69.49,69.49,51000.0,56.2739,56.282,56.2254,56.2254,51000.0
2013-08-05 12:30:00,69.49,69.51,69.43,69.46,9400.0,56.2254,56.2416,56.1768,56.2011,9400.0
2013-08-05 12:35:00,69.45,69.49,69.45,69.47,14500.0,56.193,56.2254,56.193,56.2092,14500.0
2013-08-05 12:40:00,69.47,69.5,69.45,69.49,16000.0,56.2092,56.2335,56.193,56.2254,16000.0
2013-08-05 12:45:00,69.49,69.5,69.46,69.5,10600.0,56.2254,56.2335,56.2011,56.2335,10600.0
2013-08-05 12:50:00,69.5,69.5,69.48,69.49,16200.0,56.2335,56.2335,56.2173,56.2254,16200.0
2013-08-05 12:55:00,69.5,69.51,69.45,69.47,6900.0,56.2335,56.2416,56.193,56.2092,6900.0
2013-08-05 13:00:00,69.48,69.5,69.45,69.48,33500.0,56.2173,56.2335,56.193,56.2173,33500.0
2013-08-05 13:05:00,69.48,69.51,69.48,69.5,49500.0,56.2173,56.2416,56.2173,56.2335,49500.0
2013-08-05 13:10:00,69.5,69.5,69.4,69.43,29700.0,56.2335,56.2335,56.1526,56.1768,29700.0
2013-08-05 13:15:00,69.42,69.48,69.41,69.46,44600.0,56.1687,56.2173,56.1606,56.2011,44600.0
2013-08-05 13:20:00,69.47,69.5,69.46,69.5,16500.0,56.2092,56.2335,56.2011,56.2335,16500.0
2013-08-05 13:25:00,69.5,69.54,69.5,69.51,18300.0,56.2335,56.2658,56.2335,56.2416,18300.0
2013-08-05 13:30:00,69.51,69.52,69.49,69.52,12300.0,56.2416,56.2497,56.2254,56.2497,12300.0
2013-08-05 13:35:00,69.52,69.54,69.47,69.47,8900.0,56.2497,56.2658,56.2092,56.2092,8900.0
2013-08-05 13:40:00,69.47,69.51,69.47,69.48,16200.0,56.2092,56.2416,56.2092,56.2173,16200.0
2013-08-05 13:45:00,69.48,69.51,69.48,69.51,12100.0,56.2173,56.2416,56.2173,56.2416,12100.0
2013-08-05 13:50:00,69.5,69.52,69.49,69.51,18100.0,56.2335,56.2497,56.2254,56.2416,18100.0
2013-08-05 13:55:00,69.51,69.53,69.5,69.51,12400.0,56.2416,56.2577,56.2335,56.2416,12400.0
2013-08-05 14:00:00,69.5,69.54,69.48,69.52,39400.0,56.2335,56.2658,56.2173,56.2497,39400.0
2013-08-05 14:05:00,69.51,69.52,69.48,69.49,24600.0,56.2416,56.2497,56.2173,56.2254,24600.0
2013-08-05 14:10:00,69.5,69.53,69.49,69.53,12000.0,56.2335,56.2577,56.2254,56.2577,12000.0
2013-08-05 14:15:00,69.52,69.52,69.48,69.49,17200.0,56.2497,56.2497,56.2173,56.2254,17200.0
2013-08-05 14:20:00,69.49,69.49,69.48,69.48,17800.0,56.2254,56.2254,56.2173,56.2173,17800.0
2013-08-05 14:25:00,69.49,69.52,69.48,69.49,15800.0,56.2254,56.2497,56.2173,56.2254,15800.0
2013-08-05 14:30:00,69.5,69.51,69.46,69.46,13300.0,56.2335,56.2416,56.2011,56.2011,13300.0
2013-08-05 14:35:00,69.46,69.5,69.46,69.5,17800.0,56.2011,56.2335,56.2011,56.2335,17800.0
2013-08-05 14:40:00,69.5,69.52,69.48,69.52,26400.0,56.2335,56.2497,56.2173,56.2497,26400.0
2013-08-05 14:45:00,69.51,69.51,69.47,69.47,24500.0,56.2416,56.2416,56.2092,56.2092,24500.0
2013-08-05 14:50:00,69.47,69.48,69.44,69.46,20000.0,56.2092,56.2173,56.1849,56.2011,20000.0
2013-08-05 14:55:00,69.46,69.5,69.45,69.5,24400.0,56.2011,56.2335,56.193,56.2335,24400.0
2013-08-05 15:00:00,69.5,69.5,69.46,69.47,20000.0,56.2335,56.2335,56.2011,56.2092,20000.0
2013-08-05 15:05:00,69.47,69.5,69.46,69.49,25300.0,56.2092,56.2335,56.2011,56.2254,25300.0
2013-08-05 15:10:00,69.49,69.52,69.47,69.51,23000.0,56.2254,56.2497,56.2092,56.2416,23000.0
2013-08-05 15:15:00,69.51,69.51,69.48,69.5,25400.0,56.2416,56.2416,56.2173,56.2335,25400.0
2013-08-05 15:20:00,69.49,69.51,69.44,69.46,21500.0,56.2254,56.2416,56.1849,56.2011,21500.0
2013-08-05 15:25:00,69.45,69.49,69.45,69.49,27900.0,56.193,56.2254,56.193,56.2254,27900.0
2013-08-05 15:30:00,69.48,69.5,69.46,69.49,15200.0,56.2173,56.2335,56.2011,56.2254,15200.0
2013-08-05 15:35:00,69.5,69.51,69.49,69.5,14500.0,56.2335,56.2416,56.2254,56.2335,14500.0
2013-08-05 15:40:00,69.49,69.55,69.49,69.55,23100.0,56.2254,56.2739,56.2254,56.2739,23100.0
2013-08-05 15:45:00,69.54,69.55,69.49,69.53,54800.0,56.2658,56.2739,56.2254,56.2577,54800.0
2013-08-05 15:50:00,69.53,69.54,69.48,69.49,34200.0,56.2577,56.2658,56.2173,56.2254,34200.0
2013-08-05 15:55:00,69.5,69.54,69.47,69.5,112800.0,56.2335,56.2658,56.2092,56.2335,112800.0
2013-08-06 09:30:00,69.44,69.53,69.31,69.37,40000.0,56.1849,56.2577,56.0797,56.1283,40000.0
2013-08-06 09:35:00,69.37,69.46,69.26,69.27,32600.0,56.1283,56.2011,56.0393,56.0474,32600.0
2013-08-06 09:40:00,69.28,69.28,69.09,69.12,27700.0,56.0555,56.0555,55.9017,55.926,27700.0
2013-08-06 09:45:00,69.13,69.3,69.12,69.25,41300.0,55.9341,56.0716,55.926,56.0312,41300.0
2013-08-06 09:50:00,69.26,69.29,69.17,69.17,58500.0,56.0393,56.0636,55.9665,55.9665,58500.0
2013-08-06 09:55:00,69.16,69.26,69.14,69.26,29800.0,55.9584,56.0393,55.9422,56.0393,29800.0
2013-08-06 10:00:00,69.25,69.26,69.17,69.25,39100.0,56.0312,56.0393,55.9665,56.0312,39100.0
2013-08-06 10:05:00,69.25,69.29,69.24,69.25,19000.0,56.0312,56.0636,56.0231,56.0312,19000.0
2013-08-06 10:10:00,69.25,69.26,69.16,69.23,61300.0,56.0312,56.0393,55.9584,56.015,61300.0
2013-08-06 10:15:00,69.23,69.23,69.11,69.15,28800.0,56.015,56.015,55.9179,55.9503,28800.0
2013-08-06 10:20:00,69.14,69.19,69.12,69.16,39200.0,55.9422,55.9826,55.926,55.9584,39200.0
2013-08-06 10:25:00,69.17,69.21,69.15,69.2,55600.0,55.9665,55.9988,55.9503,55.9907,55600.0
2013-08-06 10:30:00,69.2,69.2,69.04,69.06,56300.0,55.9907,55.9907,55.8613,55.8775,56300.0
2013-08-06 10:35:00,69.06,69.15,69.04,69.06,26400.0,55.8775,55.9503,55.8613,55.8775,26400.0
2013-08-06 10:40:00,69.04,69.15,69.0,69.09,41000.0,55.8613,55.9503,55.8289,55.9017,41000.0
2013-08-06 10:45:00,69.1,69.15,69.07,69.09,32200.0,55.9098,55.9503,55.8856,55.9017,32200.0
2013-08-06 10:50:00,69.08,69.08,68.93,68.93,39100.0,55.8936,55.8936,55.7723,55.7723,39100.0
2013-08-06 10:55:00,68.94,68.99,68.87,68.89,39500.0,55.7804,55.8208,55.7237,55.7399,39500.0
2013-08-06 11:00:00,68.87,68.95,68.84,68.93,21600.0,55.7237,55.7885,55.6995,55.7723,21600.0
2013-08-06 11:05:00,68.93,68.97,68.92,68.95,24800.0,55.7723,55.8046,55.7642,55.7885,24800.0
2013-08-06 11:10:00,68.95,69.01,68.94,69.0,17300.0,55.7885,55.837,55.7804,55.8289,17300.0
2013-08-06 11:15:00,69.0,69.03,68.99,69.03,16200.0,55.8289,55.8532,55.8208,55.8532,16200.0
2013-08-06 11:20:00,69.03,69.07,69.02,69.07,24200.0,55.8532,55.8856,55.8451,55.8856,24200.0
2013-08-06 11:25:00,69.08,69.09,69.02,69.05,14300.0,55.8936,55.9017,55.8451,55.8694,14300.0
2013-08-06 11:30:00,69.04,69.08,69.02,69.04,17900.0,55.8613,55.8936,55.8451,55.8613,17900.0
2013-08-06 11:35:00,69.03,69.09,69.0,69.01,26500.0,55.8532,55.9017,55.8289,55.837,26500.0
2013-08-06 11:40:00,69.01,69.04,69.0,69.03,20200.0,55.837,55.8613,55.8289,55.8532,20200.0
2013-08-06 11:45:00,69.03,69.09,69.02,69.03,21200.0,55.8532,55.9017,55.8451,55.8532,21200.0
2013-08-06 11:50:00,69.02,69.15,69.02,69.11,25800.0,55.8451,55.9503,55.8451,55.9179,25800.0
2013-08-06 11:55:00,69.12,69.16,69.12,69.15,11100.0,55.926,55.9584,55.926,55.9503,11100.0
2013-08-06 12:00:00,69.15,69.15,69.11,69.12,8300.0,55.9503,55.9503,55.9179,55.926,8300.0
2013-08-06 12:05:00,69.12,69.19,69.11,69.15,33900.0,55.926,55.9826,55.9179,55.9503,33900.0
2013-08-06 12:10:00,69.14,69.17,69.08,69.09,26900.0,55.9422,55.9665,55.8936,55.9017,26900.0
2013-08-06 12:15:00,69.08,69.09,69.0,69.03,17400.0,55.8936,55.9017,55.8289,55.8532,17400.0
2013-08-06 12:20:00,69.04,69.06,69.03,69.04,17200.0,55.8613,55.8775,55.8532,55.8613,17200.0
2013-08-06 12:25:00,69.05,69.05,68.97,69.02,17500.0,55.8694,55.8694,55.8046,55.8451,17500.0
2013-08-06 12:30:00,69.02,69.1,69.02,69.06,16500.0,55.8451,55.9098,55.8451,55.8775,16500.0
2013-08-06 12:35:00,69.07,69.1,69.04,69.08,18500.0,55.8856,55.9098,55.8613,55.8936,18500.0
2013-08-06 12:40:00,69.09,69.11,69.05,69.08,14700.0,55.9017,55.9179,55.8694,55.8936,14700.0
2013-08-06 12:45:00,69.08,69.09,69.05,69.07,11400.0,55.8936,55.9017,55.8694,55.8856,11400.0
2013-08-06 12:50:00,69.08,69.09,69.02,69.03,11600.0,55.8936,55.9017,55.8451,55.8532,11600.0
2013-08-06 12:55:00,69.04,69.1,69.04,69.1,15500.0,55.8613,55.9098,55.8613,55.9098,15500.0
2013-08-06 13:00:00,69.11,69.17,69.1,69.17,19900.0,55.9179,55.9665,55.9098,55.9665,19900.0
2013-08-06 13:05:00,69.17,69.19,69.17,69.18,10000.0,55.9665,55.9826,55.9665,55.9746,10000.0
2013-08-06 13:10:00,69.17,69.19,69.16,69.17,19600.0,55.9665,55.9826,55.9584,55.9665,19600.0
2013-08-06 13:15:00,69.17,69.18,69.16,69.17,24900.0,55.9665,55.9746,55.9584,55.9665,24900.0
2013-08-06 13:20:00,69.17,69.19,69.16,69.17,13200.0,55.9665,55.9826,55.9584,55.9665,13200.0
2013-08-06 13:25:00,69.17,69.2,69.16,69.16,11900.0,55.9665,55.9907,55.9584,55.9584,11900.0
2013-08-06 13:30:00,69.16,69.19,69.15,69.17,26400.0,55.9584,55.9826,55.9503,55.9665,26400.0
2013-08-06 13:35:00,69.16,69.19,69.16,69.19,19700.0,55.9584,55.9826,55.9584,55.9826,19700.0
2013-08-06 13:40:00,69.19,69.2,69.18,69.2,7500.0,55.9826,55.9907,55.9746,55.9907,7500.0
2013-08-06 13:45:00,69.19,69.2,69.19,69.2,10100.0,55.9826,55.9907,55.9826,55.9907,10100.0
2013-08-06 13:50:00,69.2,69.2,69.18,69.19,19200.0,55.9907,55.9907,55.9746,55.9826,19200.0
2013-08-06 13:55:00,69.18,69.2,69.18,69.2,13600.0,55.9746,55.9907,55.9746,55.9907,13600.0
2013-08-06 14:00:00,69.19,69.2,69.16,69.18,26000.0,55.9826,55.9907,55.9584,55.9746,26000.0
2013-08-06 14:05:00,69.19,69.19,69.12,69.16,44300.0,55.9826,55.9826,55.926,55.9584,44300.0
2013-08-06 14:10:00,69.17,69.2,69.14,69.15,20700.0,55.9665,55.9907,55.9422,55.9503,20700.0
2013-08-06 14:15:00,69.15,69.18,69.14,69.16,26500.0,55.9503,55.9746,55.9422,55.9584,26500.0
2013-08-06 14:20:00,69.16,69.2,69.14,69.2,25700.0,55.9584,55.9907,55.9422,55.9907,25700.0
2013-08-06 14:25:00,69.2,69.22,69.18,69.19,18300.0,55.9907,56.0069,55.9746,55.9826,18300.0
2013-08-06 14:30:00,69.18,69.2,69.16,69.16,13300.0,55.9746,55.9907,55.9584,55.9584,13300.0
2013-08-06 14:35:00,69.17,69.17,69.1,69.1,22700.0,55.9665,55.9665,55.9098,55.9098,22700.0
2013-08-06 14:40:00,69.1,69.1,69.04,69.05,25300.0,55.9098,55.9098,55.8613,55.8694,25300.0
2013-08-06 14:45:00,69.05,69.06,69.04,69.05,54700.0,55.8694,55.8775,55.8613,55.8694,54700.0
2013-08-06 14:50:00,69.05,69.07,69.04,69.07,60000.0,55.8694,55.8856,55.8613,55.8856,60000.0
2013-08-06 14:55:00,69.07,69.08,69.04,69.05,25800.0,55.8856,55.8936,55.8613,55.8694,25800.0
2013-08-06 15:00:00,69.06,69.11,69.05,69.11,27300.0,55.8775,55.9179,55.8694,55.9179,27300.0
2013-08-06 15:05:00,69.11,69.13,69.07,69.08,34500.0,55.9179,55.9341,55.8856,55.8936,34500.0
2013-08-06 15:10:00,69.09,69.11,69.04,69.08,69400.0,55.9017,55.9179,55.8613,55.8936,69400.0
2013-08-06 15:15:00,69.08,69.13,69.08,69.13,28300.0,55.8936,55.9341,55.8936,55.9341,28300.0
2013-08-06 15:20:00,69.14,69.15,69.1,69.12,19600.0,55.9422,55.9503,55.9098,55.926,19600.0
2013-08-06 15:25:00,69.12,69.18,69.11,69.15,30400.0,55.926,55.9746,55.9179,55.9503,30400.0
2013-08-06 15:30:00,69.15,69.16,69.13,69.15,38300.0,55.9503,55.9584,55.9341,55.9503,38300.0
2013-08-06 15:35:00,69.16,69.18,69.15,69.17,28100.0,55.9584,55.9746,55.9503,55.9665,28100.0
2013-08-06 15:40:00,69.18,69.28,69.18,69.28,40800.0,55.9746,56.0555,55.9746,56.0555,40800.0
2013-08-06 15:45:00,69.27,69.28,69.21,69.27,81400.0,56.0474,56.0555,55.9988,56.0474,81400.0
2013-08-06 15:50:00,69.28,69.29,69.15,69.19,125100.0,56.0555,56.0636,55.9503,55.9826,125100.0
2013-08-06 15:55:00,69.19,69.3,69.18,69.29,259000.0,55.9826,56.0716,55.9746,56.0636,259000.0
2013-08-07 09:30:00,69.03,69.03,68.75,68.95,55100.0,55.8532,55.8532,55.6266,55.7885,55100.0
2013-08-07 09:35:00,68.95,69.01,68.78,68.85,58000.0,55.7885,55.837,55.6509,55.7075,58000.0
2013-08-07 09:40:00,68.85,68.85,68.69,68.7,31700.0,55.7075,55.7075,55.5781,55.5862,31700.0
2013-08-07 09:45:00,68.75,68.91,68.73,68.85,74800.0,55.6266,55.7561,55.6105,55.7075,74800.0
2013-08-07 09:50:00,68.85,68.85,68.75,68.79,42100.0,55.7075,55.7075,55.6266,55.659,42100.0
2013-08-07 09:55:00,68.8,68.86,68.61,68.69,72400.0,55.6671,55.7156,55.5134,55.5781,72400.0
2013-08-07 10:00:00,68.69,68.72,68.52,68.55,91000.0,55.5781,55.6024,55.4405,55.4648,91000.0
2013-08-07 10:05:00,68.57,68.6,68.28,68.39,85700.0,55.481,55.5053,55.2463,55.3354,85700.0
2013-08-07 10:10:00,68.4,68.42,68.28,68.3,170800.0,55.3434,55.3596,55.2463,55.2625,170800.0
2013-08-07 10:15:00,68.3,68.32,68.16,68.29,48900.0,55.2625,55.2787,55.1493,55.2544,48900.0
2013-08-07 10:20:00,68.29,68.29,68.18,68.22,58400.0,55.2544,55.2544,55.1654,55.1978,58400.0
2013-08-07 10:25:00,68.21,68.21,68.03,68.03,34900.0,55.1897,55.1897,55.0441,55.0441,34900.0
2013-08-07 10:30:00,68.04,68.04,67.97,67.98,32900.0,55.0522,55.0522,54.9955,55.0036,32900.0
2013-08-07 10:35:00,67.97,67.97,67.87,67.97,34300.0,54.9955,54.9955,54.9146,54.9955,34300.0
2013-08-07 10:40:00,67.97,68.06,67.96,68.02,39100.0,54.9955,55.0683,54.9874,55.036,39100.0
2013-08-07 10:45:00,68.03,68.1,68.02,68.06,184900.0,55.0441,55.1007,55.036,55.0683,184900.0
2013-08-07 10:50:00,68.06,68.26,68.06,68.21,98300.0,55.0683,55.2302,55.0683,55.1897,98300.0
2013-08-07 10:55:00,68.22,68.4,68.18,68.4,29300.0,55.1978,55.3434,55.1654,55.3434,29300.0
2013-08-07 11:00:00,68.41,68.42,68.32,68.34,40900.0,55.3515,55.3596,55.2787,55.2949,40900.0
2013-08-07 11:05:00,68.34,68.35,68.27,68.32,39700.0,55.2949,55.303,55.2383,55.2787,39700.0
2013-08-07 11:10:00,68.32,68.39,68.31,68.36,34100.0,55.2787,55.3354,55.2706,55.3111,34100.0
2013-08-07 11:15:00,68.37,68.37,68.28,68.31,38200.0,55.3192,55.3192,55.2463,55.2706,38200.0
2013-08-07 11:20:00,68.31,68.36,68.31,68.34,36000.0,55.2706,55.3111,55.2706,55.2949,36000.0
2013-08-07 11:25:00,68.34,68.44,68.33,68.44,52300.0,55.2949,55.3758,55.2868,55.3758,52300.0
2013-08-07 11:30:00,68.44,68.5,68.42,68.49,49900.0,55.3758,55.4244,55.3596,55.4163,49900.0
2013-08-07 11:35:00,68.5,68.53,68.43,68.43,61300.0,55.4244,55.4486,55.3677,55.3677,61300.0
2013-08-07 11:40:00,68.44,68.46,68.34,68.35,43300.0,55.3758,55.392,55.2949,55.303,43300.0
2013-08-07 11:45:00,68.35,68.41,68.33,68.34,29400.0,55.303,55.3515,55.2868,55.2949,29400.0
2013-08-07 11:50:00,68.35,68.39,68.33,68.39,28600.0,55.303,55.3354,55.2868,55.3354,28600.0
2013-08-07 11:55:00,68.37,68.39,68.27,68.29,36000.0,55.3192,55.3354,55.2383,55.2544,36000.0
2013-08-07 12:00:00,68.29,68.32,68.25,68.31,22700.0,55.2544,55.2787,55.2221,55.2706,22700.0
2013-08-07 12:05:00,68.32,68.33,68.27,68.29,24900.0,55.2787,55.2868,55.2383,55.2544,24900.0
2013-08-07 12:10:00,68.29,68.34,68.28,68.34,17900.0,55.2544,55.2949,55.2463,55.2949,17900.0
2013-08-07 12:15:00,68.34,68.35,68.27,68.29,21300.0,55.2949,55.303,55.2383,55.2544,21300.0
2013-08-07 12:20:00,68.28,68.29,68.21,68.22,26900.0,55.2463,55.2544,55.1897,55.1978,26900.0
2013-08-07 12:25:00,68.23,68.23,68.2,68.2,14400.0,55.2059,55.2059,55.1816,55.1816,14400.0
2013-08-07 12:30:00,68.2,68.22,68.18,68.22,21200.0,55.1816,55.1978,55.1654,55.1978,21200.0
2013-08-07 12:35:00,68.22,68.32,68.22,68.31,15500.0,55.1978,55.2787,55.1978,55.2706,15500.0
2013-08-07 12:40:00,68.3,68.33,68.28,68.28,11200.0,55.2625,55.2868,55.2463,55.2463,11200.0
2013-08-07 12:45:00,68.29,68.32,68.25,68.27,16900.0,55.2544,55.2787,55.2221,55.2383,16900.0
2013-08-07 12:50:00,68.27,68.28,68.23,68.23,19800.0,55.2383,55.2463,55.2059,55.2059,19800.0
2013-08-07 12:55:00,68.23,68.23,68.2,68.2,12300.0,55.2059,55.2059,55.1816,55.1816,12300.0
2013-08-07 13:00:00,68.22,68.32,68.22,68.31,12500.0,55.1978,55.2787,55.1978,55.2706,12500.0
2013-08-07 13:05:00,68.31,68.32,68.25,68.28,29000.0,55.2706,55.2787,55.2221,55.2463,29000.0
2013-08-07 13:10:00,68.27,68.37,68.27,68.37,18400.0,55.2383,55.3192,55.2383,55.3192,18400.0
2013-08-07 13:15:00,68.37,68.42,68.35,68.36,26400.0,55.3192,55.3596,55.303,55.3111,26400.0
2013-08-07 13:20:00,68.37,68.38,68.33,68.35,28000.0,55.3192,55.3273,55.2868,55.303,28000.0
2013-08-07 13:25:00,68.35,68.41,68.33,68.37,24700.0,55.303,55.3515,55.2868,55.3192,24700.0
2013-08-07 13:30:00,68.37,68.39,68.33,68.39,21000.0,55.3192,55.3354,55.2868,55.3354,21000.0
2013-08-07 13:35:00,68.39,68.4,68.28,68.29,28400.0,55.3354,55.3434,55.2463,55.2544,28400.0
2013-08-07 13:40:00,68.3,68.32,68.27,68.28,19200.0,55.2625,55.2787,55.2383,55.2463,19200.0
2013-08-07 13:45:00,68.28,68.28,68.16,68.18,39200.0,55.2463,55.2463,55.1493,55.1654,39200.0
2013-08-07 13:50:00,68.18,68.19,68.09,68.09,41900.0,55.1654,55.1735,55.0926,55.0926,41900.0
2013-08-07 13:55:00,68.09,68.2,68.09,68.11,42400.0,55.0926,55.1816,55.0926,55.1088,42400.0
2013-08-07 14:00:00,68.11,68.25,68.11,68.2,35100.0,55.1088,55.2221,55.1088,55.1816,35100.0
2013-08-07 14:05:00,68.2,68.27,68.18,68.26,89600.0,55.1816,55.2383,55.1654,55.2302,89600.0
2013-08-07 14:10:00,68.25,68.27,68.11,68.11,33900.0,55.2221,55.2383,55.1088,55.1088,33900.0
2013-08-07 14:15:00,68.12,68.13,68.1,68.1,18100.0,55.1169,55.125,55.1007,55.1007,18100.0
2013-08-07 14:20:00,68.11,68.11,68.0,68.01,37800.0,55.1088,55.1088,55.0198,55.0279,37800.0
2013-08-07 14:25:00,68.01,68.03,68.0,68.03,21900.0,55.0279,55.0441,55.0198,55.0441,21900.0
2013-08-07 14:30:00,68.03,68.06,68.0,68.04,48600.0,55.0441,55.0683,55.0198,55.0522,48600.0
2013-08-07 14:35:00,68.04,68.07,68.03,68.05,25600.0,55.0522,55.0764,55.0441,55.0603,25600.0
2013-08-07 14:40:00,68.05,68.14,68.04,68.09,42800.0,55.0603,55.1331,55.0522,55.0926,42800.0
2013-08-07 14:45:00,68.09,68.1,68.05,68.09,29300.0,55.0926,55.1007,55.0603,55.0926,29300.0
2013-08-07 14:50:00,68.09,68.11,68.03,68.03,70200.0,55.0926,55.1088,55.0441,55.0441,70200.0
2013-08-07 14:55:00,68.04,68.06,68.01,68.05,49200.0,55.0522,55.0683,55.0279,55.0603,49200.0
2013-08-07 15:00:00,68.05,68.08,68.03,68.08,38200.0,55.0603,55.0845,55.0441,55.0845,38200.0
2013-08-07 15:05:00,68.08,68.08,68.05,68.06,35100.0,55.0845,55.0845,55.0603,55.0683,35100.0
2013-08-07 15:10:00,68.06,68.11,68.03,68.07,60400.0,55.0683,55.1088,55.0441,55.0764,60400.0
2013-08-07 15:15:00,68.07,68.13,68.06,68.07,36400.0,55.0764,55.125,55.0683,55.0764,36400.0
2013-08-07 15:20:00,68.07,68.08,67.99,67.99,68200.0,55.0764,55.0845,55.0117,55.0117,68200.0
2013-08-07 15:25:00,67.99,68.03,67.99,68.02,55800.0,55.0117,55.0441,55.0117,55.036,55800.0
2013-08-07 15:30:00,68.03,68.06,67.98,68.0,71000.0,55.0441,55.0683,55.0036,55.0198,71000.0
2013-08-07 15:35:00,68.0,68.13,68.0,68.09,80500.0,55.0198,55.125,55.0198,55.0926,80500.0
2013-08-07 15:40:00,68.08,68.09,68.03,68.06,66900.0,55.0845,55.0926,55.0441,55.0683,66900.0
2013-08-07 15:45:00,68.06,68.09,68.0,68.01,117100.0,55.0683,55.0926,55.0198,55.0279,117100.0
2013-08-07 15:50:00,68.01,68.05,67.95,67.95,115200.0,55.0279,55.0603,54.9793,54.9793,115200.0
2013-08-07 15:55:00,67.96,67.98,67.91,67.93,234800.0,54.9874,55.0036,54.947,54.9632,234800.0
2013-08-08 09:30:00,68.49,68.68,68.33,68.64,56800.0,55.4163,55.57,55.2868,55.5376,56800.0
2013-08-08 09:35:00,68.65,68.81,68.52,68.66,25500.0,55.5457,55.6752,55.4405,55.5538,25500.0
2013-08-08 09:40:00,68.66,68.77,68.46,68.48,29500.0,55.5538,55.6428,55.392,55.4082,29500.0
2013-08-08 09:45:00,68.49,68.74,68.48,68.66,37800.0,55.4163,55.6185,55.4082,55.5538,37800.0
2013-08-08 09:50:00,68.68,68.71,68.43,68.43,34700.0,55.57,55.5943,55.3677,55.3677,34700.0
2013-08-08 09:55:00,68.45,68.58,68.37,68.56,88300.0,55.3839,55.4891,55.3192,55.4729,88300.0
2013-08-08 10:00:00,68.56,68.77,68.55,68.72,72100.0,55.4729,55.6428,55.4648,55.6024,72100.0
2013-08-08 10:05:00,68.72,68.8,68.68,68.75,63000.0,55.6024,55.6671,55.57,55.6266,63000.0
2013-08-08 10:10:00,68.75,68.79,68.72,68.75,71100.0,55.6266,55.659,55.6024,55.6266,71100.0
2013-08-08 10:15:00,68.74,68.74,68.61,68.62,47700.0,55.6185,55.6185,55.5134,55.5214,47700.0
2013-08-08 10:20:00,68.62,68.73,68.62,68.7,55600.0,55.5214,55.6105,55.5214,55.5862,55600.0
2013-08-08 10:25:00,68.7,68.76,68.64,68.76,33600.0,55.5862,55.6347,55.5376,55.6347,33600.0
2013-08-08 10:30:00,68.78,68.78,68.4,68.42,47900.0,55.6509,55.6509,55.3434,55.3596,47900.0
2013-08-08 10:35:00,68.43,68.43,68.29,68.4,39100.0,55.3677,55.3677,55.2544,55.3434,39100.0
2013-08-08 10:40:00,68.4,68.4,68.24,68.27,38900.0,55.3434,55.3434,55.214,55.2383,38900.0
2013-08-08 10:45:00,68.29,68.29,68.18,68.23,71100.0,55.2544,55.2544,55.1654,55.2059,71100.0
2013-08-08 10:50:00,68.24,68.29,68.23,68.24,35600.0,55.214,55.2544,55.2059,55.214,35600.0
2013-08-08 10:55:00,68.24,68.31,68.2,68.31,25000.0,55.214,55.2706,55.1816,55.2706,25000.0
2013-08-08 11:00:00,68.31,68.33,68.23,68.24,40000.0,55.2706,55.2868,55.2059,55.214,40000.0
2013-08-08 11:05:00,68.24,68.27,68.17,68.27,38000.0,55.214,55.2383,55.1573,55.2383,38000.0
2013-08-08 11:10:00,68.27,68.31,68.25,68.29,25100.0,55.2383,55.2706,55.2221,55.2544,25100.0
2013-08-08 11:15:00,68.29,68.31,68.25,68.27,24700.0,55.2544,55.2706,55.2221,55.2383,24700.0
2013-08-08 11:20:00,68.27,68.39,68.27,68.35,54400.0,55.2383,55.3354,55.2383,55.303,54400.0
2013-08-08 11:25:00,68.34,68.39,68.33,68.38,32500.0,55.2949,55.3354,55.2868,55.3273,32500.0
2013-08-08 11:30:00,68.38,68.42,68.35,68.41,32300.0,55.3273,55.3596,55.303,55.3515,32300.0
2013-08-08 11:35:00,68.41,68.41,68.32,68.36,32400.0,55.3515,55.3515,55.2787,55.3111,32400.0
2013-08-08 11:40:00,68.36,68.4,68.34,68.38,38700.0,55.3111,55.3434,55.2949,55.3273,38700.0
2013-08-08 11:45:00,68.37,68.38,68.32,68.37,18900.0,55.3192,55.3273,55.2787,55.3192,18900.0
2013-08-08 11:50:00,68.37,68.42,68.36,68.42,23000.0,55.3192,55.3596,55.3111,55.3596,23000.0
2013-08-08 11:55:00,68.42,68.44,68.37,68.38,25300.0,55.3596,55.3758,55.3192,55.3273,25300.0
2013-08-08 12:00:00,68.38,68.47,68.38,68.43,28400.0,55.3273,55.4001,55.3273,55.3677,28400.0
2013-08-08 12:05:00,68.43,68.49,68.42,68.47,26800.0,55.3677,55.4163,55.3596,55.4001,26800.0
2013-08-08 12:10:00,68.47,68.53,68.45,68.48,30300.0,55.4001,55.4486,55.3839,55.4082,30300.0
2013-08-08 12:15:00,68.48,68.58,68.48,68.57,30900.0,55.4082,55.4891,55.4082,55.481,30900.0
2013-08-08 12:20:00,68.56,68.62,68.56,68.62,14200.0,55.4729,55.5214,55.4729,55.5214,14200.0
2013-08-08 12:25:00,68.62,68.64,68.54,68.54,23800.0,55.5214,55.5376,55.4567,55.4567,23800.0
2013-08-08 12:30:00,68.55,68.59,68.53,68.59,23800.0,55.4648,55.4972,55.4486,55.4972,23800.0
2013-08-08 12:35:00,68.59,68.64,68.58,68.63,17700.0,55.4972,55.5376,55.4891,55.5295,17700.0
2013-08-08 12:40:00,68.63,68.67,68.63,68.64,26200.0,55.5295,55.5619,55.5295,55.5376,26200.0
2013-08-08 12:45:00,68.63,68.67,68.63,68.64,17700.0,55.5295,55.5619,55.5295,55.5376,17700.0
2013-08-08 12:50:00,68.65,68.7,68.65,68.7,14700.0,55.5457,55.5862,55.5457,55.5862,14700.0
2013-08-08 12:55:00,68.7,68.73,68.69,68.73,8900.0,55.5862,55.6105,55.5781,55.6105,8900.0
2013-08-08 13:00:00,68.73,68.75,68.68,68.75,34900.0,55.6105,55.6266,55.57,55.6266,34900.0
2013-08-08 13:05:00,68.75,68.78,68.71,68.72,20800.0,55.6266,55.6509,55.5943,55.6024,20800.0
2013-08-08 13:10:00,68.71,68.72,68.68,68.7,13700.0,55.5943,55.6024,55.57,55.5862,13700.0
2013-08-08 13:15:00,68.69,68.72,68.66,68.71,24600.0,55.5781,55.6024,55.5538,55.5943,24600.0
2013-08-08 13:20:00,68.71,68.72,68.67,68.69,15100.0,55.5943,55.6024,55.5619,55.5781,15100.0
2013-08-08 13:25:00,68.67,68.67,68.62,68.64,14800.0,55.5619,55.5619,55.5214,55.5376,14800.0
2013-08-08 13:30:00,68.64,68.66,68.63,68.66,19900.0,55.5376,55.5538,55.5295,55.5538,19900.0
2013-08-08 13:35:00,68.66,68.66,68.64,68.65,15600.0,55.5538,55.5538,55.5376,55.5457,15600.0
2013-08-08 13:40:00,68.66,68.66,68.58,68.64,19800.0,55.5538,55.5538,55.4891,55.5376,19800.0
2013-08-08 13:45:00,68.64,68.64,68.6,68.61,18000.0,55.5376,55.5376,55.5053,55.5134,18000.0
2013-08-08 13:50:00,68.62,68.65,68.59,68.63,20100.0,55.5214,55.5457,55.4972,55.5295,20100.0
2013-08-08 13:55:00,68.63,68.63,68.6,68.63,17600.0,55.5295,55.5295,55.5053,55.5295,17600.0
2013-08-08 14:00:00,68.63,68.69,68.63,68.64,23700.0,55.5295,55.5781,55.5295,55.5376,23700.0
2013-08-08 14:05:00,68.65,68.66,68.6,68.62,24300.0,55.5457,55.5538,55.5053,55.5214,24300.0
2013-08-08 14:10:00,68.62,68.68,68.62,68.68,18300.0,55.5214,55.57,55.5214,55.57,18300.0
2013-08-08 14:15:00,68.68,68.7,68.6,68.61,25800.0,55.57,55.5862,55.5053,55.5134,25800.0
2013-08-08 14:20:00,68.61,68.62,68.57,68.57,22200.0,55.5134,55.5214,55.481,55.481,22200.0
2013-08-08 14:25:00,68.57,68.61,68.57,68.61,29000.0,55.481,55.5134,55.481,55.5134,29000.0
2013-08-08 14:30:00,68.62,68.64,68.56,68.56,25200.0,55.5214,55.5376,55.4729,55.4729,25200.0
2013-08-08 14:35:00,68.56,68.59,68.55,68.57,19900.0,55.4729,55.4972,55.4648,55.481,19900.0
2013-08-08 14:40:00,68.58,68.59,68.56,68.56,18800.0,55.4891,55.4972,55.4729,55.4729,18800.0
2013-08-08 14:45:00,68.56,68.58,68.56,68.56,19900.0,55.4729,55.4891,55.4729,55.4729,19900.0
2013-08-08 14:50:00,68.55,68.55,68.44,68.45,27500.0,55.4648,55.4648,55.3758,55.3839,27500.0
2013-08-08 14:55:00,68.45,68.47,68.45,68.47,20600.0,55.3839,55.4001,55.3839,55.4001,20600.0
2013-08-08 15:00:00,68.47,68.49,68.44,68.44,33400.0,55.4001,55.4163,55.3758,55.3758,33400.0
2013-08-08 15:05:00,68.45,68.5,68.45,68.48,29600.0,55.3839,55.4244,55.3839,55.4082,29600.0
2013-08-08 15:10:00,68.48,68.49,68.44,68.45,25300.0,55.4082,55.4163,55.3758,55.3839,25300.0
2013-08-08 15:15:00,68.45,68.48,68.45,68.48,19100.0,55.3839,55.4082,55.3839,55.4082,19100.0
2013-08-08 15:20:00,68.47,68.48,68.46,68.47,19300.0,55.4001,55.4082,55.392,55.4001,19300.0
2013-08-08 15:25:00,68.48,68.56,68.47,68.56,41900.0,55.4082,55.4729,55.4001,55.4729,41900.0
2013-08-08 15:30:00,68.56,68.6,68.52,68.53,45700.0,55.4729,55.5053,55.4405,55.4486,45700.0
2013-08-08 15:35:00,68.52,68.56,68.47,68.56,46100.0,55.4405,55.4729,55.4001,55.4729,46100.0
2013-08-08 15:40:00,68.56,68.58,68.56,68.57,36800.0,55.4729,55.4891,55.4729,55.481,36800.0
2013-08-08 15:45:00,68.56,68.56,68.48,68.52,51700.0,55.4729,55.4729,55.4082,55.4405,51700.0
2013-08-08 15:50:00,68.51,68.52,68.42,68.46,65100.0,55.4324,55.4405,55.3596,55.392,65100.0
2013-08-08 15:55:00,68.46,68.48,68.41,68.42,129800.0,55.392,55.4082,55.3515,55.3596,129800.0
2013-08-09 09:30:00,68.41,68.41,68.21,68.26,22400.0,55.3515,55.3515,55.1897,55.2302,22400.0
2013-08-09 09:35:00,68.28,68.57,68.28,68.54,14400.0,55.2463,55.481,55.2463,55.4567,14400.0
2013-08-09 09:40:00,68.58,68.7,68.53,68.59,11800.0,55.4891,55.5862,55.4486,55.4972,11800.0
2013-08-09 09:45:00,68.6,68.67,68.6,68.62,8600.0,55.5053,55.5619,55.5053,55.5214,8600.0
2013-08-09 09:50:00,68.63,68.71,68.57,68.7,26900.0,55.5295,55.5943,55.481,55.5862,26900.0
2013-08-09 09:55:00,68.7,68.8,68.69,68.79,15900.0,55.5862,55.6671,55.5781,55.659,15900.0
2013-08-09 10:00:00,68.78,68.83,68.74,68.78,20300.0,55.6509,55.6914,55.6185,55.6509,20300.0
2013-08-09 10:05:00,68.78,68.78,68.65,68.74,24700.0,55.6509,55.6509,55.5457,55.6185,24700.0
2013-08-09 10:10:00,68.74,68.77,68.69,68.75,36100.0,55.6185,55.6428,55.5781,55.6266,36100.0
2013-08-09 10:15:00,68.76,68.8,68.71,68.71,35700.0,55.6347,55.6671,55.5943,55.5943,35700.0
2013-08-09 10:20:00,68.72,68.8,68.64,68.8,33500.0,55.6024,55.6671,55.5376,55.6671,33500.0
2013-08-09 10:25:00,68.79,68.8,68.75,68.8,36500.0,55.659,55.6671,55.6266,55.6671,36500.0
2013-08-09 10:30:00,68.79,68.81,68.75,68.76,22600.0,55.659,55.6752,55.6266,55.6347,22600.0
2013-08-09 10:35:00,68.76,68.8,68.67,68.77,39800.0,55.6347,55.6671,55.5619,55.6428,39800.0
2013-08-09 10:40:00,68.77,68.8,68.75,68.78,19500.0,55.6428,55.6671,55.6266,55.6509,19500.0
2013-08-09 10:45:00,68.78,68.8,68.77,68.78,13100.0,55.6509,55.6671,55.6428,55.6509,13100.0
2013-08-09 10:50:00,68.78,68.8,68.68,68.68,44200.0,55.6509,55.6671,55.57,55.57,44200.0
2013-08-09 10:55:00,68.67,68.72,68.63,68.66,10900.0,55.5619,55.6024,55.5295,55.5538,10900.0
2013-08-09 11:00:00,68.67,68.67,68.52,68.52,25200.0,55.5619,55.5619,55.4405,55.4405,25200.0
2013-08-09 11:05:00,68.52,68.54,68.48,68.54,16500.0,55.4405,55.4567,55.4082,55.4567,16500.0
2013-08-09 11:10:00,68.55,68.62,68.54,68.55,12500.0,55.4648,55.5214,55.4567,55.4648,12500.0
2013-08-09 11:15:00,68.56,68.56,68.42,68.47,30700.0,55.4729,55.4729,55.3596,55.4001,30700.0
2013-08-09 11:20:00,68.47,68.47,68.39,68.39,51100.0,55.4001,55.4001,55.3354,55.3354,51100.0
2013-08-09 11:25:00,68.39,68.42,68.27,68.42,32000.0,55.3354,55.3596,55.2383,55.3596,32000.0
2013-08-09 11:30:00,68.42,68.46,68.39,68.4,18200.0,55.3596,55.392,55.3354,55.3434,18200.0
2013-08-09 11:35:00,68.4,68.45,68.4,68.45,11500.0,55.3434,55.3839,55.3434,55.3839,11500.0
2013-08-09 11:40:00,68.48,68.49,68.42,68.42,15200.0,55.4082,55.4163,55.3596,55.3596,15200.0
2013-08-09 11:45:00,68.42,68.53,68.42,68.53,14000.0,55.3596,55.4486,55.3596,55.4486,14000.0
2013-08-09 11:50:00,68.52,68.54,68.43,68.44,30700.0,55.4405,55.4567,55.3677,55.3758,30700.0
2013-08-09 11:55:00,68.45,68.48,68.44,68.46,20900.0,55.3839,55.4082,55.3758,55.392,20900.0
2013-08-09 12:00:00,68.46,68.46,68.41,68.43,20700.0,55.392,55.392,55.3515,55.3677,20700.0
2013-08-09 12:05:00,68.44,68.45,68.29,68.37,34900.0,55.3758,55.3839,55.2544,55.3192,34900.0
2013-08-09 12:10:00,68.38,68.48,68.37,68.42,16200.0,55.3273,55.4082,55.3192,55.3596,16200.0
2013-08-09 12:15:00,68.42,68.46,68.38,68.41,23400.0,55.3596,55.392,55.3273,55.3515,23400.0
2013-08-09 12:20:00,68.42,68.48,68.39,68.4,20200.0,55.3596,55.4082,55.3354,55.3434,20200.0
2013-08-09 12:25:00,68.41,68.49,68.41,68.47,16200.0,55.3515,55.4163,55.3515,55.4001,16200.0
2013-08-09 12:30:00,68.47,68.53,68.44,68.47,54400.0,55.4001,55.4486,55.3758,55.4001,54400.0
2013-08-09 12:35:00,68.47,68.5,68.41,68.42,27400.0,55.4001,55.4244,55.3515,55.3596,27400.0
2013-08-09 12:40:00,68.42,68.45,68.35,68.37,16000.0,55.3596,55.3839,55.303,55.3192,16000.0
2013-08-09 12:45:00,68.36,68.4,68.36,68.4,12300.0,55.3111,55.3434,55.3111,55.3434,12300.0
2013-08-09 12:50:00,68.41,68.44,68.4,68.42,8900.0,55.3515,55.3758,55.3434,55.3596,8900.0
2013-08-09 12:55:00,68.42,68.5,68.41,68.46,9500.0,55.3596,55.4244,55.3515,55.392,9500.0
2013-08-09 13:00:00,68.45,68.46,68.39,68.39,6100.0,55.3839,55.392,55.3354,55.3354,6100.0
2013-08-09 13:05:00,68.39,68.39,68.29,68.31,15500.0,55.3354,55.3354,55.2544,55.2706,15500.0
2013-08-09 13:10:00,68.32,68.37,68.25,68.25,19600.0,55.2787,55.3192,55.2221,55.2221,19600.0
2013-08-09 13:15:00,68.25,68.29,68.25,68.27,6300.0,55.2221,55.2544,55.2221,55.2383,6300.0
2013-08-09 13:20:00,68.28,68.33,68.28,68.28,13900.0,55.2463,55.2868,55.2463,55.2463,13900.0
2013-08-09 13:25:00,68.28,68.34,68.28,68.31,14100.0,55.2463,55.2949,55.2463,55.2706,14100.0
2013-08-09 13:30:00,68.31,68.33,68.31,68.31,5400.0,55.2706,55.2868,55.2706,55.2706,5400.0
2013-08-09 13:35:00,68.32,68.35,68.32,68.33,14900.0,55.2787,55.303,55.2787,55.2868,14900.0
2013-08-09 13:40:00,68.34,68.34,68.32,68.33,8500.0,55.2949,55.2949,55.2787,55.2868,8500.0
2013-08-09 13:45:00,68.34,68.34,68.26,68.31,16000.0,55.2949,55.2949,55.2302,55.2706,16000.0
2013-08-09 13:50:00,68.31,68.39,68.31,68.39,10000.0,55.2706,55.3354,55.2706,55.3354,10000.0
2013-08-09 13:55:00,68.38,68.41,68.36,68.38,13100.0,55.3273,55.3515,55.3111,55.3273,13100.0
2013-08-09 14:00:00,68.38,68.42,68.36,68.39,13500.0,55.3273,55.3596,55.3111,55.3354,13500.0
2013-08-09 14:05:00,68.39,68.4,68.3,68.35,30200.0,55.3354,55.3434,55.2625,55.303,30200.0
2013-08-09 14:10:00,68.34,68.38,68.33,68.33,10800.0,55.2949,55.3273,55.2868,55.2868,10800.0
2013-08-09 14:15:00,68.33,68.39,68.28,68.34,18900.0,55.2868,55.3354,55.2463,55.2949,18900.0
2013-08-09 14:20:00,68.34,68.36,68.31,68.35,14500.0,55.2949,55.3111,55.2706,55.303,14500.0
2013-08-09 14:25:00,68.35,68.39,68.31,68.35,32800.0,55.303,55.3354,55.2706,55.303,32800.0
2013-08-09 14:30:00,68.36,68.4,68.32,68.33,14600.0,55.3111,55.3434,55.2787,55.2868,14600.0
2013-08-09 14:35:00,68.32,68.33,68.2,68.2,41500.0,55.2787,55.2868,55.1816,55.1816,41500.0
2013-08-09 14:40:00,68.2,68.29,68.2,68.25,22000.0,55.1816,55.2544,55.1816,55.2221,22000.0
2013-08-09 14:45:00,68.26,68.31,68.2,68.3,17700.0,55.2302,55.2706,55.1816,55.2625,17700.0
2013-08-09 14:50:00,68.3,68.33,68.3,68.3,12600.0,55.2625,55.2868,55.2625,55.2625,12600.0
2013-08-09 14:55:00,68.3,68.3,68.2,68.25,22600.0,55.2625,55.2625,55.1816,55.2221,22600.0
2013-08-09 15:00:00,68.26,68.3,68.26,68.28,16700.0,55.2302,55.2625,55.2302,55.2463,16700.0
2013-08-09 15:05:00,68.28,68.29,68.18,68.19,34600.0,55.2463,55.2544,55.1654,55.1735,34600.0
2013-08-09 15:10:00,68.2,68.25,68.17,68.23,31900.0,55.1816,55.2221,55.1573,55.2059,31900.0
2013-08-09 15:15:00,68.23,68.26,68.22,68.25,19600.0,55.2059,55.2302,55.1978,55.2221,19600.0
2013-08-09 15:20:00,68.26,68.34,68.26,68.3,22300.0,55.2302,55.2949,55.2302,55.2625,22300.0
2013-08-09 15:25:00,68.31,68.32,68.23,68.26,25700.0,55.2706,55.2787,55.2059,55.2302,25700.0
2013-08-09 15:30:00,68.26,68.3,68.25,68.26,36600.0,55.2302,55.2625,55.2221,55.2302,36600.0
2013-08-09 15:35:00,68.26,68.34,68.26,68.3,42200.0,55.2302,55.2949,55.2302,55.2625,42200.0
2013-08-09 15:40:00,68.31,68.37,68.3,68.33,37100.0,55.2706,55.3192,55.2625,55.2868,37100.0
2013-08-09 15:45:00,68.34,68.4,68.32,68.37,91400.0,55.2949,55.3434,55.2787,55.3192,91400.0
2013-08-09 15:50:00,68.38,68.38,68.3,68.3,50700.0,55.3273,55.3273,55.2625,55.2625,50700.0
2013-08-09 15:55:00,68.31,68.35,68.2,68.23,270800.0,55.2706,55.303,55.1816,55.2059,270800.0
2013-08-12 09:30:00,68.0,68.0,67.74,67.74,26600.0,55.0198,55.0198,54.8094,54.8094,26600.0
2013-08-12 09:35:00,67.78,68.07,67.78,68.05,12500.0,54.8418,55.0764,54.8418,55.0603,12500.0
2013-08-12 09:40:00,68.07,68.17,68.01,68.11,39500.0,55.0764,55.1573,55.0279,55.1088,39500.0
2013-08-12 09:45:00,68.11,68.2,67.97,68.09,42300.0,55.1088,55.1816,54.9955,55.0926,42300.0
2013-08-12 09:50:00,68.09,68.29,68.06,68.26,13200.0,55.0926,55.2544,55.0683,55.2302,13200.0
2013-08-12 09:55:00,68.25,68.33,68.09,68.09,24200.0,55.2221,55.2868,55.0926,55.0926,24200.0
2013-08-12 10:00:00,68.1,68.27,68.09,68.17,46000.0,55.1007,55.2383,55.0926,55.1573,46000.0
2013-08-12 10:05:00,68.17,68.19,68.09,68.19,32300.0,55.1573,55.1735,55.0926,55.1735,32300.0
2013-08-12 10:10:00,68.19,68.23,68.17,68.23,25800.0,55.1735,55.2059,55.1573,55.2059,25800.0
2013-08-12 10:15:00,68.24,68.28,68.09,68.13,30800.0,55.214,55.2463,55.0926,55.125,30800.0
2013-08-12 10:20:00,68.14,68.24,68.12,68.21,11100.0,55.1331,55.214,55.1169,55.1897,11100.0
2013-08-12 10:25:00,68.21,68.22,68.15,68.2,16000.0,55.1897,55.1978,55.1412,55.1816,16000.0
2013-08-12 10:30:00,68.19,68.23,68.17,68.18,15500.0,55.1735,55.2059,55.1573,55.1654,15500.0
2013-08-12 10:35:00,68.19,68.33,68.19,68.29,15900.0,55.1735,55.2868,55.1735,55.2544,15900.0
2013-08-12 10:40:00,68.3,68.36,68.26,68.34,20300.0,55.2625,55.3111,55.2302,55.2949,20300.0
2013-08-12 10:45:00,68.32,68.34,68.29,68.3,22700.0,55.2787,55.2949,55.2544,55.2625,22700.0
2013-08-12 10:50:00,68.3,68.34,68.29,68.31,11000.0,55.2625,55.2949,55.2544,55.2706,11000.0
2013-08-12 10:55:00,68.31,68.4,68.3,68.38,15500.0,55.2706,55.3434,55.2625,55.3273,15500.0
2013-08-12 11:00:00,68.37,68.48,68.36,68.46,22600.0,55.3192,55.4082,55.3111,55.392,22600.0
2013-08-12 11:05:00,68.46,68.5,68.34,68.34,34500.0,55.392,55.4244,55.2949,55.2949,34500.0
2013-08-12 11:10:00,68.34,68.35,68.27,68.32,24900.0,55.2949,55.303,55.2383,55.2787,24900.0
2013-08-12 11:15:00,68.32,68.42,68.32,68.42,4600.0,55.2787,55.3596,55.2787,55.3596,4600.0
2013-08-12 11:20:00,68.42,68.42,68.36,68.4,8100.0,55.3596,55.3596,55.3111,55.3434,8100.0
2013-08-12 11:25:00,68.39,68.5,68.39,68.44,8400.0,55.3354,55.4244,55.3354,55.3758,8400.0
2013-08-12 11:30:00,68.45,68.45,68.35,68.35,18000.0,55.3839,55.3839,55.303,55.303,18000.0
2013-08-12 11:35:00,68.34,68.34,68.31,68.33,28600.0,55.2949,55.2949,55.2706,55.2868,28600.0
2013-08-12 11:40:00,68.34,68.39,68.29,68.37,16200.0,55.2949,55.3354,55.2544,55.3192,16200.0
2013-08-12 11:45:00,68.37,68.37,68.28,68.28,15000.0,55.3192,55.3192,55.2463,55.2463,15000.0
2013-08-12 11:50:00,68.27,68.31,68.25,68.3,14400.0,55.2383,55.2706,55.2221,55.2625,14400.0
2013-08-12 11:55:00,68.31,68.33,68.28,68.32,16100.0,55.2706,55.2868,55.2463,55.2787,16100.0
2013-08-12 12:00:00,68.32,68.33,68.3,68.33,20900.0,55.2787,55.2868,55.2625,55.2868,20900.0
2013-08-12 12:05:00,68.33,68.36,68.33,68.35,11900.0,55.2868,55.3111,55.2868,55.303,11900.0
2013-08-12 12:10:00,68.35,68.35,68.31,68.33,7500.0,55.303,55.303,55.2706,55.2868,7500.0
2013-08-12 12:15:00,68.33,68.34,68.31,68.34,8800.0,55.2868,55.2949,55.2706,55.2949,8800.0
2013-08-12 12:20:00,68.34,68.35,68.32,68.34,10000.0,55.2949,55.303,55.2787,55.2949,10000.0
2013-08-12 12:25:00,68.33,68.34,68.3,68.3,12700.0,55.2868,55.2949,55.2625,55.2625,12700.0
2013-08-12 12:30:00,68.29,68.29,68.24,68.28,9100.0,55.2544,55.2544,55.214,55.2463,9100.0
2013-08-12 12:35:00,68.27,68.27,68.19,68.22,18600.0,55.2383,55.2383,55.1735,55.1978,18600.0
2013-08-12 12:40:00,68.22,68.29,68.22,68.24,20800.0,55.1978,55.2544,55.1978,55.214,20800.0
2013-08-12 12:45:00,68.24,68.29,68.22,68.25,26500.0,55.214,55.2544,55.1978,55.2221,26500.0
2013-08-12 12:50:00,68.25,68.27,68.22,68.26,13800.0,55.2221,55.2383,55.1978,55.2302,13800.0
2013-08-12 12:55:00,68.27,68.31,68.27,68.27,5100.0,55.2383,55.2706,55.2383,55.2383,5100.0
2013-08-12 13:00:00,68.27,68.31,68.23,68.23,12600.0,55.2383,55.2706,55.2059,55.2059,12600.0
2013-08-12 13:05:00,68.24,68.26,68.22,68.24,12800.0,55.214,55.2302,55.1978,55.214,12800.0
2013-08-12 13:10:00,68.25,68.25,68.19,68.19,15900.0,55.2221,55.2221,55.1735,55.1735,15900.0
2013-08-12 13:15:00,68.17,68.23,68.12,68.22,15800.0,55.1573,55.2059,55.1169,55.1978,15800.0
2013-08-12 13:20:00,68.23,68.3,68.23,68.29,28600.0,55.2059,55.2625,55.2059,55.2544,28600.0
2013-08-12 13:25:00,68.28,68.3,68.25,68.27,6800.0,55.2463,55.2625,55.2221,55.2383,6800.0
2013-08-12 13:30:00,68.27,68.3,68.26,68.3,9700.0,55.2383,55.2625,55.2302,55.2625,9700.0
2013-08-12 13:35:00,68.3,68.31,68.26,68.29,22200.0,55.2625,55.2706,55.2302,55.2544,22200.0
2013-08-12 13:40:00,68.28,68.34,68.28,68.34,8500.0,55.2463,55.2949,55.2463,55.2949,8500.0
2013-08-12 13:45:00,68.34,68.36,68.32,68.32,32500.0,55.2949,55.3111,55.2787,55.2787,32500.0
2013-08-12 13:50:00,68.31,68.32,68.26,68.32,17200.0,55.2706,55.2787,55.2302,55.2787,17200.0
2013-08-12 13:55:00,68.32,68.35,68.3,68.35,9100.0,55.2787,55.303,55.2625,55.303,9100.0
2013-08-12 14:00:00,68.34,68.35,68.31,68.32,16500.0,55.2949,55.303,55.2706,55.2787,16500.0
2013-08-12 14:05:00,68.32,68.38,68.32,68.34,10800.0,55.2787,55.3273,55.2787,55.2949,10800.0
2013-08-12 14:10:00,68.34,68.35,68.32,68.33,6400.0,55.2949,55.303,55.2787,55.2868,6400.0
2013-08-12 14:15:00,68.34,68.39,68.34,68.36,39800.0,55.2949,55.3354,55.2949,55.3111,39800.0
2013-08-12 14:20:00,68.36,68.37,68.35,68.36,45100.0,55.3111,55.3192,55.303,55.3111,45100.0
2013-08-12 14:25:00,68.36,68.37,68.35,68.36,36600.0,55.3111,55.3192,55.303,55.3111,36600.0
2013-08-12 14:30:00,68.37,68.37,68.33,68.33,44500.0,55.3192,55.3192,55.2868,55.2868,44500.0
2013-08-12 14:35:00,68.33,68.36,68.32,68.35,13800.0,55.2868,55.3111,55.2787,55.303,13800.0
2013-08-12 14:40:00,68.35,68.36,68.27,68.32,38700.0,55.303,55.3111,55.2383,55.2787,38700.0
2013-08-12 14:45:00,68.32,68.36,68.3,68.33,17600.0,55.2787,55.3111,55.2625,55.2868,17600.0
2013-08-12 14:50:00,68.34,68.34,68.28,68.28,7600.0,55.2949,55.2949,55.2463,55.2463,7600.0
2013-08-12 14:55:00,68.28,68.3,68.26,68.29,13100.0,55.2463,55.2625,55.2302,55.2544,13100.0
2013-08-12 15:00:00,68.29,68.3,68.27,68.28,14500.0,55.2544,55.2625,55.2383,55.2463,14500.0
2013-08-12 15:05:00,68.29,68.31,68.28,68.28,21400.0,55.2544,55.2706,55.2463,55.2463,21400.0
2013-08-12 15:10:00,68.29,68.39,68.29,68.39,22700.0,55.2544,55.3354,55.2544,55.3354,22700.0
2013-08-12 15:15:00,68.38,68.4,68.33,68.33,10900.0,55.3273,55.3434,55.2868,55.2868,10900.0
2013-08-12 15:20:00,68.34,68.43,68.34,68.42,17100.0,55.2949,55.3677,55.2949,55.3596,17100.0
2013-08-12 15:25:00,68.43,68.45,68.39,68.39,14900.0,55.3677,55.3839,55.3354,55.3354,14900.0
2013-08-12 15:30:00,68.39,68.44,68.38,68.38,23400.0,55.3354,55.3758,55.3273,55.3273,23400.0
2013-08-12 15:35:00,68.38,68.45,68.38,68.43,21900.0,55.3273,55.3839,55.3273,55.3677,21900.0
2013-08-12 15:40:00,68.43,68.44,68.38,68.41,23200.0,55.3677,55.3758,55.3273,55.3515,23200.0
2013-08-12 15:45:00,68.41,68.47,68.4,68.4,28600.0,55.3515,55.4001,55.3434,55.3434,28600.0
2013-08-12 15:50:00,68.4,68.44,68.39,68.41,43600.0,55.3434,55.3758,55.3354,55.3515,43600.0
2013-08-12 15:55:00,68.41,68.43,68.37,68.43,59400.0,55.3515,55.3677,55.3192,55.3677,59400.0
2013-08-13 09:30:00,68.38,68.48,68.38,68.48,21000.0,55.3273,55.4082,55.3273,55.4082,21000.0
2013-08-13 09:35:00,68.5,68.53,68.23,68.23,16200.0,55.4244,55.4486,55.2059,55.2059,16200.0
2013-08-13 09:40:00,68.24,68.26,68.09,68.19,21900.0,55.214,55.2302,55.0926,55.1735,21900.0
2013-08-13 09:45:00,68.18,68.32,68.16,68.28,20400.0,55.1654,55.2787,55.1493,55.2463,20400.0
2013-08-13 09:50:00,68.26,68.26,68.16,68.22,24300.0,55.2302,55.2302,55.1493,55.1978,24300.0
2013-08-13 09:55:00,68.22,68.29,68.21,68.25,16100.0,55.1978,55.2544,55.1897,55.2221,16100.0
2013-08-13 10:00:00,68.25,68.25,68.05,68.09,34900.0,55.2221,55.2221,55.0603,55.0926,34900.0
2013-08-13 10:05:00,68.09,68.13,68.03,68.11,22400.0,55.0926,55.125,55.0441,55.1088,22400.0
2013-08-13 10:10:00,68.14,68.19,68.03,68.14,20500.0,55.1331,55.1735,55.0441,55.1331,20500.0
2013-08-13 10:15:00,68.12,68.12,68.0,68.06,15600.0,55.1169,55.1169,55.0198,55.0683,15600.0
2013-08-13 10:20:00,68.06,68.15,68.01,68.03,34400.0,55.0683,55.1412,55.0279,55.0441,34400.0
2013-08-13 10:25:00,68.04,68.07,67.97,67.99,26600.0,55.0522,55.0764,54.9955,55.0117,26600.0
2013-08-13 10:30:00,67.97,68.05,67.91,68.01,36800.0,54.9955,55.0603,54.947,55.0279,36800.0
2013-08-13 10:35:00,68.01,68.07,67.97,68.07,24600.0,55.0279,55.0764,54.9955,55.0764,24600.0
2013-08-13 10:40:00,68.05,68.11,68.04,68.11,9500.0,55.0603,55.1088,55.0522,55.1088,9500.0
2013-08-13 10:45:00,68.1,68.13,68.08,68.12,10300.0,55.1007,55.125,55.0845,55.1169,10300.0
2013-08-13 10:50:00,68.12,68.22,68.12,68.14,33800.0,55.1169,55.1978,55.1169,55.1331,33800.0
2013-08-13 10:55:00,68.15,68.24,68.06,68.14,14800.0,55.1412,55.214,55.0683,55.1331,14800.0
2013-08-13 11:00:00,68.13,68.2,68.11,68.18,8800.0,55.125,55.1816,55.1088,55.1654,8800.0
2013-08-13 11:05:00,68.16,68.24,68.15,68.2,6700.0,55.1493,55.214,55.1412,55.1816,6700.0
2013-08-13 11:10:00,68.21,68.22,68.17,68.21,5700.0,55.1897,55.1978,55.1573,55.1897,5700.0
2013-08-13 11:15:00,68.2,68.22,68.15,68.19,9300.0,55.1816,55.1978,55.1412,55.1735,9300.0
2013-08-13 11:20:00,68.17,68.23,68.17,68.18,12100.0,55.1573,55.2059,55.1573,55.1654,12100.0
2013-08-13 11:25:00,68.18,68.21,68.15,68.2,6600.0,55.1654,55.1897,55.1412,55.1816,6600.0
2013-08-13 11:30:00,68.21,68.22,68.15,68.17,10400.0,55.1897,55.1978,55.1412,55.1573,10400.0
2013-08-13 11:35:00,68.16,68.18,68.09,68.12,6100.0,55.1493,55.1654,55.0926,55.1169,6100.0
2013-08-13 11:40:00,68.15,68.19,68.15,68.19,6000.0,55.1412,55.1735,55.1412,55.1735,6000.0
2013-08-13 11:45:00,68.2,68.25,68.19,68.21,10500.0,55.1816,55.2221,55.1735,55.1897,10500.0
2013-08-13 11:50:00,68.21,68.26,68.14,68.21,13800.0,55.1897,55.2302,55.1331,55.1897,13800.0
2013-08-13 11:55:00,68.23,68.28,68.23,68.28,8800.0,55.2059,55.2463,55.2059,55.2463,8800.0
2013-08-13 12:00:00,68.27,68.3,68.2,68.28,22700.0,55.2383,55.2625,55.1816,55.2463,22700.0
2013-08-13 12:05:00,68.29,68.37,68.29,68.36,8000.0,55.2544,55.3192,55.2544,55.3111,8000.0
2013-08-13 12:10:00,68.37,68.43,68.37,68.42,5400.0,55.3192,55.3677,55.3192,55.3596,5400.0
2013-08-13 12:15:00,68.42,68.51,68.42,68.48,12300.0,55.3596,55.4324,55.3596,55.4082,12300.0
2013-08-13 12:20:00,68.48,68.54,68.47,68.48,19400.0,55.4082,55.4567,55.4001,55.4082,19400.0
2013-08-13 12:25:00,68.48,68.58,68.48,68.57,17800.0,55.4082,55.4891,55.4082,55.481,17800.0
2013-08-13 12:30:00,68.58,68.63,68.58,68.59,10200.0,55.4891,55.5295,55.4891,55.4972,10200.0
2013-08-13 12:35:00,68.61,68.68,68.6,68.68,14300.0,55.5134,55.57,55.5053,55.57,14300.0
2013-08-13 12:40:00,68.71,68.74,68.65,68.68,7700.0,55.5943,55.6185,55.5457,55.57,7700.0
2013-08-13 12:45:00,68.67,68.73,68.65,68.71,11100.0,55.5619,55.6105,55.5457,55.5943,11100.0
2013-08-13 12:50:00,68.71,68.76,68.71,68.73,15500.0,55.5943,55.6347,55.5943,55.6105,15500.0
2013-08-13 12:55:00,68.72,68.73,68.66,68.67,4700.0,55.6024,55.6105,55.5538,55.5619,4700.0
2013-08-13 13:00:00,68.66,68.71,68.64,68.7,8800.0,55.5538,55.5943,55.5376,55.5862,8800.0
2013-08-13 13:05:00,68.68,68.71,68.66,68.71,1900.0,55.57,55.5943,55.5538,55.5943,1900.0
2013-08-13 13:10:00,68.69,68.74,68.69,68.74,11600.0,55.5781,55.6185,55.5781,55.6185,11600.0
2013-08-13 13:15:00,68.72,68.75,68.71,68.73,7300.0,55.6024,55.6266,55.5943,55.6105,7300.0
2013-08-13 13:20:00,68.74,68.83,68.74,68.82,20100.0,55.6185,55.6914,55.6185,55.6833,20100.0
2013-08-13 13:25:00,68.81,68.88,68.81,68.86,15000.0,55.6752,55.7318,55.6752,55.7156,15000.0
2013-08-13 13:30:00,68.86,68.88,68.81,68.81,22600.0,55.7156,55.7318,55.6752,55.6752,22600.0
2013-08-13 13:35:00,68.81,68.81,68.73,68.76,18400.0,55.6752,55.6752,55.6105,55.6347,18400.0
2013-08-13 13:40:00,68.75,68.76,68.65,68.68,46100.0,55.6266,55.6347,55.5457,55.57,46100.0
2013-08-13 13:45:00,68.66,68.74,68.66,68.74,6600.0,55.5538,55.6185,55.5538,55.6185,6600.0
2013-08-13 13:50:00,68.73,68.74,68.71,68.72,12700.0,55.6105,55.6185,55.5943,55.6024,12700.0
2013-08-13 13:55:00,68.71,68.74,68.7,68.7,13200.0,55.5943,55.6185,55.5862,55.5862,13200.0
2013-08-13 14:00:00,68.71,68.73,68.69,68.69,5300.0,55.5943,55.6105,55.5781,55.5781,5300.0
2013-08-13 14:05:00,68.68,68.7,68.65,68.65,11300.0,55.57,55.5862,55.5457,55.5457,11300.0
2013-08-13 14:10:00,68.65,68.68,68.64,68.67,15700.0,55.5457,55.57,55.5376,55.5619,15700.0
2013-08-13 14:15:00,68.66,68.67,68.64,68.66,27800.0,55.5538,55.5619,55.5376,55.5538,27800.0
2013-08-13 14:20:00,68.66,68.73,68.66,68.7,16900.0,55.5538,55.6105,55.5538,55.5862,16900.0
2013-08-13 14:25:00,68.69,68.71,68.67,68.71,8300.0,55.5781,55.5943,55.5619,55.5943,8300.0
2013-08-13 14:30:00,68.71,68.71,68.61,68.61,26400.0,55.5943,55.5943,55.5134,55.5134,26400.0
2013-08-13 14:35:00,68.61,68.62,68.57,68.58,17400.0,55.5134,55.5214,55.481,55.4891,17400.0
2013-08-13 14:40:00,68.57,68.65,68.57,68.63,7900.0,55.481,55.5457,55.481,55.5295,7900.0
2013-08-13 14:45:00,68.64,68.65,68.61,68.62,5100.0,55.5376,55.5457,55.5134,55.5214,5100.0
2013-08-13 14:50:00,68.63,68.63,68.57,68.62,13200.0,55.5295,55.5295,55.481,55.5214,13200.0
2013-08-13 14:55:00,68.62,68.66,68.59,68.64,8700.0,55.5214,55.5538,55.4972,55.5376,8700.0
2013-08-13 15:00:00,68.65,68.71,68.65,68.7,9200.0,55.5457,55.5943,55.5457,55.5862,9200.0
2013-08-13 15:05:00,68.72,68.72,68.64,68.65,12100.0,55.6024,55.6024,55.5376,55.5457,12100.0
2013-08-13 15:10:00,68.65,68.67,68.62,68.62,11300.0,55.5457,55.5619,55.5214,55.5214,11300.0
2013-08-13 15:15:00,68.63,68.63,68.59,68.63,7500.0,55.5295,55.5295,55.4972,55.5295,7500.0
2013-08-13 15:20:00,68.63,68.7,68.63,68.65,12000.0,55.5295,55.5862,55.5295,55.5457,12000.0
2013-08-13 15:25:00,68.65,68.67,68.62,68.62,8800.0,55.5457,55.5619,55.5214,55.5214,8800.0
2013-08-13 15:30:00,68.61,68.66,68.6,68.6,13900.0,55.5134,55.5538,55.5053,55.5053,13900.0
2013-08-13 15:35:00,68.62,68.62,68.56,68.56,18300.0,55.5214,55.5214,55.4729,55.4729,18300.0
2013-08-13 15:40:00,68.56,68.6,68.5,68.52,21900.0,55.4729,55.5053,55.4244,55.4405,21900.0
2013-08-13 15:45:00,68.53,68.57,68.52,68.53,30800.0,55.4486,55.481,55.4405,55.4486,30800.0
2013-08-13 15:50:00,68.53,68.56,68.5,68.55,35100.0,55.4486,55.4729,55.4244,55.4648,35100.0
2013-08-13 15:55:00,68.55,68.57,68.5,68.56,80400.0,55.4648,55.481,55.4244,55.4729,80400.0
2013-08-14 09:30:00,68.45,68.67,68.44,68.54,15200.0,55.3839,55.5619,55.3758,55.4567,15200.0
2013-08-14 09:35:00,68.58,68.59,68.38,68.51,18600.0,55.4891,55.4972,55.3273,55.4324,18600.0
2013-08-14 09:40:00,68.5,68.51,68.34,68.42,9000.0,55.4244,55.4324,55.2949,55.3596,9000.0
2013-08-14 09:45:00,68.39,68.6,68.37,68.58,5900.0,55.3354,55.5053,55.3192,55.4891,5900.0
2013-08-14 09:50:00,68.56,68.58,68.39,68.49,32100.0,55.4729,55.4891,55.3354,55.4163,32100.0
2013-08-14 09:55:00,68.52,68.6,68.45,68.59,15500.0,55.4405,55.5053,55.3839,55.4972,15500.0
2013-08-14 10:00:00,68.63,68.67,68.57,68.64,45100.0,55.5295,55.5619,55.481,55.5376,45100.0
2013-08-14 10:05:00,68.65,68.65,68.46,68.5,12400.0,55.5457,55.5457,55.392,55.4244,12400.0
2013-08-14 10:10:00,68.49,68.51,68.4,68.51,17700.0,55.4163,55.4324,55.3434,55.4324,17700.0
2013-08-14 10:15:00,68.49,68.56,68.47,68.55,17200.0,55.4163,55.4729,55.4001,55.4648,17200.0
2013-08-14 10:20:00,68.56,68.71,68.52,68.71,13600.0,55.4729,55.5943,55.4405,55.5943,13600.0
2013-08-14 10:25:00,68.72,68.73,68.63,68.65,17600.0,55.6024,55.6105,55.5295,55.5457,17600.0
2013-08-14 10:30:00,68.64,68.71,68.61,68.68,10600.0,55.5376,55.5943,55.5134,55.57,10600.0
2013-08-14 10:35:00,68.67,68.69,68.63,68.66,10400.0,55.5619,55.5781,55.5295,55.5538,10400.0
2013-08-14 10:40:00,68.67,68.69,68.62,68.67,6500.0,55.5619,55.5781,55.5214,55.5619,6500.0
2013-08-14 10:45:00,68.68,68.68,68.49,68.55,19000.0,55.57,55.57,55.4163,55.4648,19000.0
2013-08-14 10:50:00,68.56,68.61,68.55,68.56,13700.0,55.4729,55.5134,55.4648,55.4729,13700.0
2013-08-14 10:55:00,68.55,68.55,68.48,68.49,15100.0,55.4648,55.4648,55.4082,55.4163,15100.0
2013-08-14 11:00:00,68.49,68.58,68.46,68.56,13400.0,55.4163,55.4891,55.392,55.4729,13400.0
2013-08-14 11:05:00,68.55,68.6,68.54,68.57,12800.0,55.4648,55.5053,55.4567,55.481,12800.0
2013-08-14 11:10:00,68.56,68.59,68.51,68.54,23800.0,55.4729,55.4972,55.4324,55.4567,23800.0
2013-08-14 11:15:00,68.54,68.6,68.49,68.58,17800.0,55.4567,55.5053,55.4163,55.4891,17800.0
2013-08-14 11:20:00,68.57,68.58,68.51,68.54,9000.0,55.481,55.4891,55.4324,55.4567,9000.0
2013-08-14 11:25:00,68.55,68.56,68.46,68.49,17500.0,55.4648,55.4729,55.392,55.4163,17500.0
2013-08-14 11:30:00,68.49,68.52,68.47,68.5,15900.0,55.4163,55.4405,55.4001,55.4244,15900.0
2013-08-14 11:35:00,68.51,68.51,68.48,68.51,15000.0,55.4324,55.4324,55.4082,55.4324,15000.0
2013-08-14 11:40:00,68.51,68.57,68.51,68.57,18300.0,55.4324,55.481,55.4324,55.481,18300.0
2013-08-14 11:45:00,68.55,68.58,68.43,68.47,29300.0,55.4648,55.4891,55.3677,55.4001,29300.0
2013-08-14 11:50:00,68.49,68.52,68.46,68.46,13800.0,55.4163,55.4405,55.392,55.392,13800.0
2013-08-14 11:55:00,68.46,68.52,68.4,68.46,54400.0,55.392,55.4405,55.3434,55.392,54400.0
2013-08-14 12:00:00,68.45,68.48,68.41,68.48,8200.0,55.3839,55.4082,55.3515,55.4082,8200.0
2013-08-14 12:05:00,68.48,68.5,68.43,68.45,12300.0,55.4082,55.4244,55.3677,55.3839,12300.0
2013-08-14 12:10:00,68.45,68.48,68.45,68.47,3900.0,55.3839,55.4082,55.3839,55.4001,3900.0
2013-08-14 12:15:00,68.48,68.61,68.48,68.58,14400.0,55.4082,55.5134,55.4082,55.4891,14400.0
2013-08-14 12:20:00,68.58,68.59,68.52,68.58,10500.0,55.4891,55.4972,55.4405,55.4891,10500.0
2013-08-14 12:25:00,68.58,68.72,68.57,68.72,25900.0,55.4891,55.6024,55.481,55.6024,25900.0
2013-08-14 12:30:00,68.71,68.74,68.65,68.71,21500.0,55.5943,55.6185,55.5457,55.5943,21500.0
2013-08-14 12:35:00,68.71,68.73,68.63,68.66,10700.0,55.5943,55.6105,55.5295,55.5538,10700.0
2013-08-14 12:40:00,68.67,68.72,68.64,68.72,5400.0,55.5619,55.6024,55.5376,55.6024,5400.0
2013-08-14 12:45:00,68.71,68.72,68.66,68.7,10800.0,55.5943,55.6024,55.5538,55.5862,10800.0
2013-08-14 12:50:00,68.7,68.7,68.67,68.68,3500.0,55.5862,55.5862,55.5619,55.57,3500.0
2013-08-14 12:55:00,68.68,68.72,68.67,68.7,6800.0,55.57,55.6024,55.5619,55.5862,6800.0
2013-08-14 13:00:00,68.7,68.74,68.68,68.73,7300.0,55.5862,55.6185,55.57,55.6105,7300.0
2013-08-14 13:05:00,68.72,68.76,68.71,68.75,8000.0,55.6024,55.6347,55.5943,55.6266,8000.0
2013-08-14 13:10:00,68.76,68.76,68.66,68.66,6200.0,55.6347,55.6347,55.5538,55.5538,6200.0
2013-08-14 13:15:00,68.66,68.66,68.6,68.63,5200.0,55.5538,55.5538,55.5053,55.5295,5200.0
2013-08-14 13:20:00,68.63,68.68,68.61,68.66,8700.0,55.5295,55.57,55.5134,55.5538,8700.0
2013-08-14 13:25:00,68.66,68.67,68.62,68.66,10600.0,55.5538,55.5619,55.5214,55.5538,10600.0
2013-08-14 13:30:00,68.63,68.63,68.48,68.56,10600.0,55.5295,55.5295,55.4082,55.4729,10600.0
2013-08-14 13:35:00,68.56,68.66,68.51,68.59,33700.0,55.4729,55.5538,55.4324,55.4972,33700.0
2013-08-14 13:40:00,68.58,68.63,68.56,68.56,9900.0,55.4891,55.5295,55.4729,55.4729,9900.0
2013-08-14 13:45:00,68.56,68.58,68.51,68.51,22800.0,55.4729,55.4891,55.4324,55.4324,22800.0
2013-08-14 13:50:00,68.52,68.58,68.52,68.57,5700.0,55.4405,55.4891,55.4405,55.481,5700.0
2013-08-14 13:55:00,68.56,68.57,68.5,68.57,7100.0,55.4729,55.481,55.4244,55.481,7100.0
2013-08-14 14:00:00,68.56,68.63,68.56,68.59,6000.0,55.4729,55.5295,55.4729,55.4972,6000.0
2013-08-14 14:05:00,68.57,68.6,68.54,68.58,12000.0,55.481,55.5053,55.4567,55.4891,12000.0
2013-08-14 14:10:00,68.57,68.57,68.47,68.48,27700.0,55.481,55.481,55.4001,55.4082,27700.0
2013-08-14 14:15:00,68.48,68.49,68.46,68.49,14500.0,55.4082,55.4163,55.392,55.4163,14500.0
2013-08-14 14:20:00,68.49,68.52,68.46,68.5,13200.0,55.4163,55.4405,55.392,55.4244,13200.0
2013-08-14 14:25:00,68.5,68.53,68.5,68.51,7500.0,55.4244,55.4486,55.4244,55.4324,7500.0
2013-08-14 14:30:00,68.52,68.54,68.46,68.48,19700.0,55.4405,55.4567,55.392,55.4082,19700.0
2013-08-14 14:35:00,68.48,68.52,68.45,68.5,19500.0,55.4082,55.4405,55.3839,55.4244,19500.0
2013-08-14 14:40:00,68.5,68.5,68.46,68.47,12300.0,55.4244,55.4244,55.392,55.4001,12300.0
2013-08-14 14:45:00,68.47,68.52,68.46,68.49,21200.0,55.4001,55.4405,55.392,55.4163,21200.0
2013-08-14 14:50:00,68.49,68.51,68.46,68.48,7700.0,55.4163,55.4324,55.392,55.4082,7700.0
2013-08-14 14:55:00,68.48,68.51,68.46,68.49,4500.0,55.4082,55.4324,55.392,55.4163,4500.0
2013-08-14 15:00:00,68.5,68.51,68.45,68.47,15700.0,55.4244,55.4324,55.3839,55.4001,15700.0
2013-08-14 15:05:00,68.47,68.51,68.46,68.5,27200.0,55.4001,55.4324,55.392,55.4244,27200.0
2013-08-14 15:10:00,68.5,68.52,68.48,68.52,19700.0,55.4244,55.4405,55.4082,55.4405,19700.0
2013-08-14 15:15:00,68.52,68.59,68.5,68.5,18200.0,55.4405,55.4972,55.4244,55.4244,18200.0
2013-08-14 15:20:00,68.5,68.53,68.47,68.49,24800.0,55.4244,55.4486,55.4001,55.4163,24800.0
2013-08-14 15:25:00,68.49,68.51,68.46,68.46,8000.0,55.4163,55.4324,55.392,55.392,8000.0
2013-08-14 15:30:00,68.46,68.51,68.43,68.43,23600.0,55.392,55.4324,55.3677,55.3677,23600.0
2013-08-14 15:35:00,68.43,68.48,68.43,68.48,17700.0,55.3677,55.4082,55.3677,55.4082,17700.0
2013-08-14 15:40:00,68.47,68.49,68.45,68.47,12300.0,55.4001,55.4163,55.3839,55.4001,12300.0
2013-08-14 15:45:00,68.47,68.48,68.42,68.45,30100.0,55.4001,55.4082,55.3596,55.3839,30100.0
2013-08-14 15:50:00,68.45,68.46,68.4,68.41,40600.0,55.3839,55.392,55.3434,55.3515,40600.0
2013-08-14 15:55:00,68.4,68.41,68.36,68.36,83500.0,55.3434,55.3515,55.3111,55.3111,83500.0
2013-08-15 09:30:00,68.08,68.15,67.84,68.14,61000.0,55.0845,55.1412,54.8903,55.1331,61000.0
2013-08-15 09:35:00,68.14,68.25,68.06,68.16,28600.0,55.1331,55.2221,55.0683,55.1493,28600.0
2013-08-15 09:40:00,68.16,68.21,68.01,68.18,42400.0,55.1493,55.1897,55.0279,55.1654,42400.0
2013-08-15 09:45:00,68.17,68.22,67.95,67.98,17700.0,55.1573,55.1978,54.9793,55.0036,17700.0
2013-08-15 09:50:00,67.96,67.97,67.74,67.76,31300.0,54.9874,54.9955,54.8094,54.8256,31300.0
2013-08-15 09:55:00,67.76,67.76,67.58,67.68,27700.0,54.8256,54.8256,54.68,54.7609,27700.0
2013-08-15 10:00:00,67.68,67.84,67.67,67.81,32100.0,54.7609,54.8903,54.7528,54.8661,32100.0
2013-08-15 10:05:00,67.8,67.83,67.59,67.61,53900.0,54.858,54.8822,54.6881,54.7042,53900.0
2013-08-15 10:10:00,67.62,67.66,67.53,67.57,38600.0,54.7123,54.7447,54.6395,54.6719,38600.0
2013-08-15 10:15:00,67.57,67.62,67.52,67.59,21200.0,54.6719,54.7123,54.6314,54.6881,21200.0
2013-08-15 10:20:00,67.59,67.66,67.57,67.64,12800.0,54.6881,54.7447,54.6719,54.7285,12800.0
2013-08-15 10:25:00,67.65,67.7,67.6,67.62,25300.0,54.7366,54.7771,54.6962,54.7123,25300.0
2013-08-15 10:30:00,67.62,67.65,67.55,67.64,21200.0,54.7123,54.7366,54.6557,54.7285,21200.0
2013-08-15 10:35:00,67.62,67.62,67.5,67.55,28500.0,54.7123,54.7123,54.6152,54.6557,28500.0
2013-08-15 10:40:00,67.54,67.57,67.48,67.54,17400.0,54.6476,54.6719,54.5991,54.6476,17400.0
2013-08-15 10:45:00,67.53,67.57,67.49,67.54,20000.0,54.6395,54.6719,54.6071,54.6476,20000.0
2013-08-15 10:50:00,67.53,67.59,67.48,67.5,31200.0,54.6395,54.6881,54.5991,54.6152,31200.0
2013-08-15 10:55:00,67.5,67.5,67.42,67.47,69700.0,54.6152,54.6152,54.5505,54.591,69700.0
2013-08-15 11:00:00,67.47,67.51,67.41,67.46,17100.0,54.591,54.6233,54.5424,54.5829,17100.0
2013-08-15 11:05:00,67.46,67.57,67.44,67.57,23300.0,54.5829,54.6719,54.5667,54.6719,23300.0
2013-08-15 11:10:00,67.57,67.73,67.57,67.68,50400.0,54.6719,54.8013,54.6719,54.7609,50400.0
2013-08-15 11:15:00,67.68,67.73,67.67,67.68,20100.0,54.7609,54.8013,54.7528,54.7609,20100.0
2013-08-15 11:20:00,67.68,67.7,67.65,67.69,22800.0,54.7609,54.7771,54.7366,54.769,22800.0
2013-08-15 11:25:00,67.7,67.7,67.58,67.59,33200.0,54.7771,54.7771,54.68,54.6881,33200.0
2013-08-15 11:30:00,67.59,67.65,67.59,67.63,16200.0,54.6881,54.7366,54.6881,54.7204,16200.0
2013-08-15 11:35:00,67.64,67.66,67.61,67.64,12700.0,54.7285,54.7447,54.7042,54.7285,12700.0
2013-08-15 11:40:00,67.64,67.66,67.59,67.62,15200.0,54.7285,54.7447,54.6881,54.7123,15200.0
2013-08-15 11:45:00,67.61,67.64,67.61,67.63,12600.0,54.7042,54.7285,54.7042,54.7204,12600.0
2013-08-15 11:50:00,67.64,67.66,67.56,67.62,10900.0,54.7285,54.7447,54.6638,54.7123,10900.0
2013-08-15 11:55:00,67.62,67.62,67.47,67.47,31800.0,54.7123,54.7123,54.591,54.591,31800.0
2013-08-15 12:00:00,67.48,67.5,67.32,67.32,20000.0,54.5991,54.6152,54.4696,54.4696,20000.0
2013-08-15 12:05:00,67.32,67.39,67.23,67.36,25700.0,54.4696,54.5262,54.3968,54.502,25700.0
2013-08-15 12:10:00,67.36,67.41,67.34,67.34,6300.0,54.502,54.5424,54.4858,54.4858,6300.0
2013-08-15 12:15:00,67.35,67.38,67.31,67.31,14300.0,54.4939,54.5181,54.4615,54.4615,14300.0
2013-08-15 12:20:00,67.32,67.33,67.27,67.28,32300.0,54.4696,54.4777,54.4291,54.4372,32300.0
2013-08-15 12:25:00,67.28,67.3,67.23,67.26,14000.0,54.4372,54.4534,54.3968,54.4211,14000.0
2013-08-15 12:30:00,67.28,67.4,67.28,67.4,20400.0,54.4372,54.5343,54.4372,54.5343,20400.0
2013-08-15 12:35:00,67.4,67.4,67.26,67.31,10200.0,54.5343,54.5343,54.4211,54.4615,10200.0
2013-08-15 12:40:00,67.3,67.35,67.28,67.28,9100.0,54.4534,54.4939,54.4372,54.4372,9100.0
2013-08-15 12:45:00,67.28,67.32,67.23,67.23,10000.0,54.4372,54.4696,54.3968,54.3968,10000.0
2013-08-15 12:50:00,67.23,67.29,67.23,67.25,17300.0,54.3968,54.4453,54.3968,54.413,17300.0
2013-08-15 12:55:00,67.24,67.26,67.22,67.25,18600.0,54.4049,54.4211,54.3887,54.413,18600.0
2013-08-15 13:00:00,67.25,67.32,67.25,67.31,11000.0,54.413,54.4696,54.413,54.4615,11000.0
2013-08-15 13:05:00,67.31,67.32,67.27,67.3,11300.0,54.4615,54.4696,54.4291,54.4534,11300.0
2013-08-15 13:10:00,67.3,67.31,67.23,67.27,19400.0,54.4534,54.4615,54.3968,54.4291,19400.0
2013-08-15 13:15:00,67.27,67.3,67.23,67.27,15300.0,54.4291,54.4534,54.3968,54.4291,15300.0
2013-08-15 13:20:00,67.27,67.3,67.24,67.28,15200.0,54.4291,54.4534,54.4049,54.4372,15200.0
2013-08-15 13:25:00,67.27,67.29,67.25,67.25,8400.0,54.4291,54.4453,54.413,54.413,8400.0
2013-08-15 13:30:00,67.24,67.35,67.24,67.35,8500.0,54.4049,54.4939,54.4049,54.4939,8500.0
2013-08-15 13:35:00,67.35,67.38,67.32,67.33,10400.0,54.4939,54.5181,54.4696,54.4777,10400.0
2013-08-15 13:40:00,67.33,67.36,67.33,67.34,6200.0,54.4777,54.502,54.4777,54.4858,6200.0
2013-08-15 13:45:00,67.36,67.43,67.36,67.38,8800.0,54.502,54.5586,54.502,54.5181,8800.0
2013-08-15 13:50:00,67.38,67.38,67.32,67.32,12000.0,54.5181,54.5181,54.4696,54.4696,12000.0
2013-08-15 13:55:00,67.32,67.34,67.31,67.33,14500.0,54.4696,54.4858,54.4615,54.4777,14500.0
2013-08-15 14:00:00,67.34,67.35,67.28,67.28,17000.0,54.4858,54.4939,54.4372,54.4372,17000.0
2013-08-15 14:05:00,67.27,67.33,67.16,67.17,46300.0,54.4291,54.4777,54.3401,54.3482,46300.0
2013-08-15 14:10:00,67.17,67.21,67.11,67.11,21000.0,54.3482,54.3806,54.2997,54.2997,21000.0
2013-08-15 14:15:00,67.11,67.13,67.07,67.08,23400.0,54.2997,54.3159,54.2673,54.2754,23400.0
2013-08-15 14:20:00,67.07,67.07,67.01,67.01,37300.0,54.2673,54.2673,54.2188,54.2188,37300.0
2013-08-15 14:25:00,67.02,67.12,67.02,67.12,44600.0,54.2269,54.3078,54.2269,54.3078,44600.0
2013-08-15 14:30:00,67.12,67.15,67.08,67.08,34200.0,54.3078,54.3321,54.2754,54.2754,34200.0
2013-08-15 14:35:00,67.09,67.13,67.02,67.03,30400.0,54.2835,54.3159,54.2269,54.235,30400.0
2013-08-15 14:40:00,67.03,67.04,67.0,67.01,21000.0,54.235,54.243,54.2107,54.2188,21000.0
2013-08-15 14:45:00,67.01,67.04,66.97,67.01,29500.0,54.2188,54.243,54.1864,54.2188,29500.0
2013-08-15 14:50:00,67.0,67.08,66.98,67.07,38800.0,54.2107,54.2754,54.1945,54.2673,38800.0
2013-08-15 14:55:00,67.07,67.11,67.07,67.08,21100.0,54.2673,54.2997,54.2673,54.2754,21100.0
2013-08-15 15:00:00,67.09,67.13,67.04,67.08,24700.0,54.2835,54.3159,54.243,54.2754,24700.0
2013-08-15 15:05:00,67.08,67.08,67.0,67.01,43500.0,54.2754,54.2754,54.2107,54.2188,43500.0
2013-08-15 15:10:00,67.01,67.03,66.94,66.94,48100.0,54.2188,54.235,54.1621,54.1621,48100.0
2013-08-15 15:15:00,66.95,66.95,66.85,66.88,33500.0,54.1702,54.1702,54.0893,54.1136,33500.0
2013-08-15 15:20:00,66.88,66.91,66.84,66.87,26800.0,54.1136,54.1379,54.0812,54.1055,26800.0
2013-08-15 15:25:00,66.88,66.93,66.88,66.92,25900.0,54.1136,54.154,54.1136,54.146,25900.0
2013-08-15 15:30:00,66.93,66.98,66.9,66.9,52000.0,54.154,54.1945,54.1298,54.1298,52000.0
2013-08-15 15:35:00,66.9,66.92,66.82,66.86,81200.0,54.1298,54.146,54.065,54.0974,81200.0
2013-08-15 15:40:00,66.85,66.86,66.82,66.82,68300.0,54.0893,54.0974,54.065,54.065,68300.0
2013-08-15 15:45:00,66.83,67.04,66.83,67.0,79100.0,54.0731,54.243,54.0731,54.2107,79100.0
2013-08-15 15:50:00,67.0,67.03,66.99,67.0,91600.0,54.2107,54.235,54.2026,54.2107,91600.0
2013-08-15 15:55:00,67.0,67.05,66.96,66.99,169800.0,54.2107,54.2511,54.1783,54.2026,169800.0
2013-08-16 09:30:00,66.89,67.09,66.84,67.05,262600.0,54.1217,54.2835,54.0812,54.2511,262600.0
2013-08-16 09:35:00,67.05,67.18,67.0,67.13,24900.0,54.2511,54.3563,54.2107,54.3159,24900.0
2013-08-16 09:40:00,67.14,67.3,67.11,67.21,38900.0,54.324,54.4534,54.2997,54.3806,38900.0
2013-08-16 09:45:00,67.2,67.39,67.13,67.39,12600.0,54.3725,54.5262,54.3159,54.5262,12600.0
2013-08-16 09:50:00,67.39,67.43,67.24,67.25,23300.0,54.5262,54.5586,54.4049,54.413,23300.0
2013-08-16 09:55:00,67.25,67.25,67.14,67.22,18400.0,54.413,54.413,54.324,54.3887,18400.0
2013-08-16 10:00:00,67.21,67.35,67.1,67.35,51100.0,54.3806,54.4939,54.2916,54.4939,51100.0
2013-08-16 10:05:00,67.35,67.47,67.26,67.26,21600.0,54.4939,54.591,54.4211,54.4211,21600.0
2013-08-16 10:10:00,67.26,67.3,67.22,67.28,29200.0,54.4211,54.4534,54.3887,54.4372,29200.0
2013-08-16 10:15:00,67.28,67.28,67.22,67.22,28900.0,54.4372,54.4372,54.3887,54.3887,28900.0
2013-08-16 10:20:00,67.22,67.28,67.18,67.25,22300.0,54.3887,54.4372,54.3563,54.413,22300.0
2013-08-16 10:25:00,67.25,67.36,67.22,67.35,19500.0,54.413,54.502,54.3887,54.4939,19500.0
2013-08-16 10:30:00,67.34,67.36,67.26,67.28,13700.0,54.4858,54.502,54.4211,54.4372,13700.0
2013-08-16 10:35:00,67.3,67.35,67.28,67.33,14400.0,54.4534,54.4939,54.4372,54.4777,14400.0
2013-08-16 10:40:00,67.32,67.38,67.28,67.28,9500.0,54.4696,54.5181,54.4372,54.4372,9500.0
2013-08-16 10:45:00,67.28,67.37,67.27,67.37,14800.0,54.4372,54.5101,54.4291,54.5101,14800.0
2013-08-16 10:50:00,67.38,67.43,67.35,67.42,15100.0,54.5181,54.5586,54.4939,54.5505,15100.0
2013-08-16 10:55:00,67.42,67.43,67.38,67.4,14100.0,54.5505,54.5586,54.5181,54.5343,14100.0
2013-08-16 11:00:00,67.41,67.46,67.37,67.45,17800.0,54.5424,54.5829,54.5101,54.5748,17800.0
2013-08-16 11:05:00,67.47,67.47,67.35,67.35,13100.0,54.591,54.591,54.4939,54.4939,13100.0
2013-08-16 11:10:00,67.34,67.38,67.33,67.34,10500.0,54.4858,54.5181,54.4777,54.4858,10500.0
2013-08-16 11:15:00,67.36,67.44,67.36,67.41,27100.0,54.502,54.5667,54.502,54.5424,27100.0
2013-08-16 11:20:00,67.41,67.43,67.38,67.4,9700.0,54.5424,54.5586,54.5181,54.5343,9700.0
2013-08-16 11:25:00,67.4,67.41,67.29,67.36,40900.0,54.5343,54.5424,54.4453,54.502,40900.0
2013-08-16 11:30:00,67.35,67.43,67.34,67.41,15300.0,54.4939,54.5586,54.4858,54.5424,15300.0
2013-08-16 11:35:00,67.39,67.53,67.39,67.53,18200.0,54.5262,54.6395,54.5262,54.6395,18200.0
2013-08-16 11:40:00,67.53,67.56,67.52,67.54,10900.0,54.6395,54.6638,54.6314,54.6476,10900.0
2013-08-16 11:45:00,67.55,67.55,67.49,67.52,12600.0,54.6557,54.6557,54.6071,54.6314,12600.0
2013-08-16 11:50:00,67.51,67.56,67.49,67.55,6400.0,54.6233,54.6638,54.6071,54.6557,6400.0
2013-08-16 11:55:00,67.56,67.59,67.52,67.57,11600.0,54.6638,54.6881,54.6314,54.6719,11600.0
2013-08-16 12:00:00,67.58,67.62,67.57,67.59,35200.0,54.68,54.7123,54.6719,54.6881,35200.0
2013-08-16 12:05:00,67.59,67.62,67.57,67.6,20300.0,54.6881,54.7123,54.6719,54.6962,20300.0
2013-08-16 12:10:00,67.62,67.63,67.6,67.62,8700.0,54.7123,54.7204,54.6962,54.7123,8700.0
2013-08-16 12:15:00,67.62,67.69,67.61,67.67,18200.0,54.7123,54.769,54.7042,54.7528,18200.0
2013-08-16 12:20:00,67.67,67.68,67.63,67.63,14300.0,54.7528,54.7609,54.7204,54.7204,14300.0
2013-08-16 12:25:00,67.62,67.65,67.55,67.57,9200.0,54.7123,54.7366,54.6557,54.6719,9200.0
2013-08-16 12:30:00,67.57,67.58,67.48,67.52,23400.0,54.6719,54.68,54.5991,54.6314,23400.0
2013-08-16 12:35:00,67.52,67.52,67.44,67.44,9400.0,54.6314,54.6314,54.5667,54.5667,9400.0
2013-08-16 12:40:00,67.44,67.45,67.41,67.44,7600.0,54.5667,54.5748,54.5424,54.5667,7600.0
2013-08-16 12:45:00,67.44,67.48,67.38,67.41,23800.0,54.5667,54.5991,54.5181,54.5424,23800.0
2013-08-16 12:50:00,67.41,67.47,67.4,67.46,37200.0,54.5424,54.591,54.5343,54.5829,37200.0
2013-08-16 12:55:00,67.46,67.46,67.41,67.41,8700.0,54.5829,54.5829,54.5424,54.5424,8700.0
2013-08-16 13:00:00,67.42,67.44,67.36,67.43,19700.0,54.5505,54.5667,54.502,54.5586,19700.0
2013-08-16 13:05:00,67.43,67.43,67.33,67.34,13500.0,54.5586,54.5586,54.4777,54.4858,13500.0
2013-08-16 13:10:00,67.35,67.35,67.28,67.31,17500.0,54.4939,54.4939,54.4372,54.4615,17500.0
2013-08-16 13:15:00,67.31,67.4,67.29,67.4,9000.0,54.4615,54.5343,54.4453,54.5343,9000.0
2013-08-16 13:20:00,67.39,67.4,67.31,67.33,17400.0,54.5262,54.5343,54.4615,54.4777,17400.0
2013-08-16 13:25:00,67.33,67.34,67.3,67.32,11100.0,54.4777,54.4858,54.4534,54.4696,11100.0
2013-08-16 13:30:00,67.32,67.33,67.3,67.31,8200.0,54.4696,54.4777,54.4534,54.4615,8200.0
2013-08-16 13:35:00,67.31,67.32,67.28,67.28,20200.0,54.4615,54.4696,54.4372,54.4372,20200.0
2013-08-16 13:40:00,67.3,67.31,67.23,67.24,11500.0,54.4534,54.4615,54.3968,54.4049,11500.0
2013-08-16 13:45:00,67.23,67.26,67.19,67.25,11200.0,54.3968,54.4211,54.3644,54.413,11200.0
2013-08-16 13:50:00,67.24,67.29,67.24,67.25,12200.0,54.4049,54.4453,54.4049,54.413,12200.0
2013-08-16 13:55:00,67.25,67.28,67.24,67.25,8200.0,54.413,54.4372,54.4049,54.413,8200.0
2013-08-16 14:00:00,67.25,67.32,67.25,67.27,21800.0,54.413,54.4696,54.413,54.4291,21800.0
2013-08-16 14:05:00,67.28,67.32,67.2,67.25,24000.0,54.4372,54.4696,54.3725,54.413,24000.0
2013-08-16 14:10:00,67.25,67.29,67.19,67.19,15300.0,54.413,54.4453,54.3644,54.3644,15300.0
2013-08-16 14:15:00,67.18,67.18,67.08,67.09,45700.0,54.3563,54.3563,54.2754,54.2835,45700.0
2013-08-16 14:20:00,67.09,67.18,67.09,67.18,16500.0,54.2835,54.3563,54.2835,54.3563,16500.0
2013-08-16 14:25:00,67.18,67.22,67.14,67.21,12600.0,54.3563,54.3887,54.324,54.3806,12600.0
2013-08-16 14:30:00,67.21,67.22,67.17,67.2,23600.0,54.3806,54.3887,54.3482,54.3725,23600.0
2013-08-16 14:35:00,67.2,67.28,67.2,67.22,30800.0,54.3725,54.4372,54.3725,54.3887,30800.0
2013-08-16 14:40:00,67.22,67.26,67.19,67.2,19600.0,54.3887,54.4211,54.3644,54.3725,19600.0
2013-08-16 14:45:00,67.2,67.29,67.19,67.27,13400.0,54.3725,54.4453,54.3644,54.4291,13400.0
2013-08-16 14:50:00,67.28,67.39,67.28,67.37,20900.0,54.4372,54.5262,54.4372,54.5101,20900.0
2013-08-16 14:55:00,67.36,67.37,67.29,67.36,15700.0,54.502,54.5101,54.4453,54.502,15700.0
2013-08-16 15:00:00,67.36,67.4,67.31,67.4,20000.0,54.502,54.5343,54.4615,54.5343,20000.0
2013-08-16 15:05:00,67.41,67.43,67.38,67.39,15600.0,54.5424,54.5586,54.5181,54.5262,15600.0
2013-08-16 15:10:00,67.4,67.42,67.32,67.33,26200.0,54.5343,54.5505,54.4696,54.4777,26200.0
2013-08-16 15:15:00,67.33,67.35,67.23,67.23,30000.0,54.4777,54.4939,54.3968,54.3968,30000.0
2013-08-16 15:20:00,67.24,67.32,67.23,67.28,41100.0,54.4049,54.4696,54.3968,54.4372,41100.0
2013-08-16 15:25:00,67.27,67.3,67.23,67.29,50700.0,54.4291,54.4534,54.3968,54.4453,50700.0
2013-08-16 15:30:00,67.29,67.34,67.28,67.31,35700.0,54.4453,54.4858,54.4372,54.4615,35700.0
2013-08-16 15:35:00,67.31,67.33,67.29,67.3,36300.0,54.4615,54.4777,54.4453,54.4534,36300.0
2013-08-16 15:40:00,67.29,67.33,67.27,67.27,29400.0,54.4453,54.4777,54.4291,54.4291,29400.0
2013-08-16 15:45:00,67.26,67.26,67.22,67.23,56500.0,54.4211,54.4211,54.3887,54.3968,56500.0
2013-08-16 15:50:00,67.23,67.26,67.23,67.25,33500.0,54.3968,54.4211,54.3968,54.413,33500.0
2013-08-16 15:55:00,67.26,67.26,67.17,67.18,182800.0,54.4211,54.4211,54.3482,54.3563,182800.0
2013-08-19 09:30:00,66.87,66.9,66.58,66.82,61000.0,54.1055,54.1298,53.8709,54.065,61000.0
2013-08-19 09:35:00,66.81,67.08,66.81,66.98,21900.0,54.057,54.2754,54.057,54.1945,21900.0
2013-08-19 09:40:00,67.02,67.14,66.97,67.1,77000.0,54.2269,54.324,54.1864,54.2916,77000.0
2013-08-19 09:45:00,67.08,67.14,67.03,67.06,9900.0,54.2754,54.324,54.235,54.2592,9900.0
2013-08-19 09:50:00,67.05,67.21,67.02,67.16,34200.0,54.2511,54.3806,54.2269,54.3401,34200.0
2013-08-19 09:55:00,67.17,67.22,66.98,67.15,58900.0,54.3482,54.3887,54.1945,54.3321,58900.0
2013-08-19 10:00:00,67.14,67.16,67.04,67.07,17700.0,54.324,54.3401,54.243,54.2673,17700.0
2013-08-19 10:05:00,67.07,67.14,66.97,66.97,10200.0,54.2673,54.324,54.1864,54.1864,10200.0
2013-08-19 10:10:00,66.98,67.06,66.95,66.99,9900.0,54.1945,54.2592,54.1702,54.2026,9900.0
2013-08-19 10:15:00,66.99,67.04,66.86,66.86,21300.0,54.2026,54.243,54.0974,54.0974,21300.0
2013-08-19 10:20:00,66.83,66.84,66.76,66.76,22100.0,54.0731,54.0812,54.0165,54.0165,22100.0
2013-08-19 10:25:00,66.76,66.8,66.75,66.79,25600.0,54.0165,54.0489,54.0084,54.0408,25600.0
2013-08-19 10:30:00,66.78,66.79,66.71,66.74,19900.0,54.0327,54.0408,53.976,54.0003,19900.0
2013-08-19 10:35:00,66.75,66.82,66.71,66.73,20600.0,54.0084,54.065,53.976,53.9922,20600.0
2013-08-19 10:40:00,66.73,66.78,66.68,66.73,13700.0,53.9922,54.0327,53.9518,53.9922,13700.0
2013-08-19 10:45:00,66.73,66.8,66.68,66.73,47600.0,53.9922,54.0489,53.9518,53.9922,47600.0
2013-08-19 10:50:00,66.72,66.74,66.67,66.7,33900.0,53.9841,54.0003,53.9437,53.9679,33900.0
2013-08-19 10:55:00,66.7,66.72,66.6,66.64,14500.0,53.9679,53.9841,53.887,53.9194,14500.0
2013-08-19 11:00:00,66.62,66.63,66.54,66.59,14000.0,53.9032,53.9113,53.8385,53.8789,14000.0
2013-08-19 11:05:00,66.57,66.66,66.56,66.65,11300.0,53.8628,53.9356,53.8547,53.9275,11300.0
2013-08-19 11:10:00,66.66,66.74,66.65,66.72,13400.0,53.9356,54.0003,53.9275,53.9841,13400.0
2013-08-19 11:15:00,66.72,66.73,66.59,66.62,19900.0,53.9841,53.9922,53.8789,53.9032,19900.0
2013-08-19 11:20:00,66.62,66.64,66.59,66.61,16300.0,53.9032,53.9194,53.8789,53.8951,16300.0
2013-08-19 11:25:00,66.61,66.64,66.57,66.59,14800.0,53.8951,53.9194,53.8628,53.8789,14800.0
2013-08-19 11:30:00,66.59,66.59,66.45,66.52,46800.0,53.8789,53.8789,53.7657,53.8223,46800.0
2013-08-19 11:35:00,66.52,66.58,66.5,66.52,20400.0,53.8223,53.8709,53.8061,53.8223,20400.0
2013-08-19 11:40:00,66.52,66.6,66.52,66.54,9100.0,53.8223,53.887,53.8223,53.8385,9100.0
2013-08-19 11:45:00,66.53,66.53,66.46,66.5,18800.0,53.8304,53.8304,53.7738,53.8061,18800.0
2013-08-19 11:50:00,66.49,66.49,66.36,66.38,27200.0,53.798,53.798,53.6928,53.709,27200.0
2013-08-19 11:55:00,66.37,66.45,66.37,66.44,15200.0,53.7009,53.7657,53.7009,53.7576,15200.0
2013-08-19 12:00:00,66.44,66.49,66.43,66.49,11300.0,53.7576,53.798,53.7495,53.798,11300.0
2013-08-19 12:05:00,66.48,66.49,66.42,66.42,8100.0,53.7899,53.798,53.7414,53.7414,8100.0
2013-08-19 12:10:00,66.42,66.5,66.41,66.5,9200.0,53.7414,53.8061,53.7333,53.8061,9200.0
2013-08-19 12:15:00,66.5,66.52,66.48,66.49,14100.0,53.8061,53.8223,53.7899,53.798,14100.0
2013-08-19 12:20:00,66.49,66.49,66.38,66.38,10200.0,53.798,53.798,53.709,53.709,10200.0
2013-08-19 12:25:00,66.39,66.4,66.36,66.37,8800.0,53.7171,53.7252,53.6928,53.7009,8800.0
2013-08-19 12:30:00,66.37,66.42,66.34,66.41,13300.0,53.7009,53.7414,53.6767,53.7333,13300.0
2013-08-19 12:35:00,66.42,66.42,66.34,66.35,13800.0,53.7414,53.7414,53.6767,53.6848,13800.0
2013-08-19 12:40:00,66.34,66.34,66.27,66.31,46900.0,53.6767,53.6767,53.62,53.6524,46900.0
2013-08-19 12:45:00,66.31,66.39,66.29,66.39,20300.0,53.6524,53.7171,53.6362,53.7171,20300.0
2013-08-19 12:50:00,66.38,66.39,66.31,66.34,17600.0,53.709,53.7171,53.6524,53.6767,17600.0
2013-08-19 12:55:00,66.35,66.41,66.35,66.41,10000.0,53.6848,53.7333,53.6848,53.7333,10000.0
2013-08-19 13:00:00,66.41,66.41,66.37,66.38,4700.0,53.7333,53.7333,53.7009,53.709,4700.0
2013-08-19 13:05:00,66.38,66.39,66.32,66.34,10700.0,53.709,53.7171,53.6605,53.6767,10700.0
2013-08-19 13:10:00,66.34,66.34,66.33,66.34,4700.0,53.6767,53.6767,53.6686,53.6767,4700.0
2013-08-19 13:15:00,66.35,66.39,66.34,66.39,6700.0,53.6848,53.7171,53.6767,53.7171,6700.0
2013-08-19 13:20:00,66.39,66.39,66.36,66.37,8100.0,53.7171,53.7171,53.6928,53.7009,8100.0
2013-08-19 13:25:00,66.36,66.4,66.35,66.4,10700.0,53.6928,53.7252,53.6848,53.7252,10700.0
2013-08-19 13:30:00,66.39,66.4,66.29,66.3,28200.0,53.7171,53.7252,53.6362,53.6443,28200.0
2013-08-19 13:35:00,66.32,66.34,66.27,66.3,15700.0,53.6605,53.6767,53.62,53.6443,15700.0
2013-08-19 13:40:00,66.32,66.34,66.27,66.28,17200.0,53.6605,53.6767,53.62,53.6281,17200.0
2013-08-19 13:45:00,66.29,66.3,66.28,66.3,9700.0,53.6362,53.6443,53.6281,53.6443,9700.0
2013-08-19 13:50:00,66.3,66.34,66.29,66.34,12700.0,53.6443,53.6767,53.6362,53.6767,12700.0
2013-08-19 13:55:00,66.34,66.37,66.34,66.35,14300.0,53.6767,53.7009,53.6767,53.6848,14300.0
2013-08-19 14:00:00,66.35,66.36,66.28,66.28,17400.0,53.6848,53.6928,53.6281,53.6281,17400.0
2013-08-19 14:05:00,66.27,66.32,66.27,66.3,16000.0,53.62,53.6605,53.62,53.6443,16000.0
2013-08-19 14:10:00,66.31,66.34,66.31,66.33,11900.0,53.6524,53.6767,53.6524,53.6686,11900.0
2013-08-19 14:15:00,66.33,66.33,66.24,66.25,18500.0,53.6686,53.6686,53.5958,53.6038,18500.0
2013-08-19 14:20:00,66.25,66.25,66.13,66.14,31800.0,53.6038,53.6038,53.5068,53.5148,31800.0
2013-08-19 14:25:00,66.14,66.17,66.11,66.16,28800.0,53.5148,53.5391,53.4906,53.531,28800.0
2013-08-19 14:30:00,66.16,66.16,66.04,66.06,54300.0,53.531,53.531,53.4339,53.4501,54300.0
2013-08-19 14:35:00,66.06,66.09,66.05,66.07,23200.0,53.4501,53.4744,53.442,53.4582,23200.0
2013-08-19 14:40:00,66.08,66.17,66.07,66.17,32800.0,53.4663,53.5391,53.4582,53.5391,32800.0
2013-08-19 14:45:00,66.16,66.18,66.14,66.15,13500.0,53.531,53.5472,53.5148,53.5229,13500.0
2013-08-19 14:50:00,66.15,66.19,66.15,66.15,17500.0,53.5229,53.5553,53.5229,53.5229,17500.0
2013-08-19 14:55:00,66.15,66.23,66.14,66.21,20300.0,53.5229,53.5877,53.5148,53.5715,20300.0
2013-08-19 15:00:00,66.21,66.22,66.13,66.13,11400.0,53.5715,53.5796,53.5068,53.5068,11400.0
2013-08-19 15:05:00,66.14,66.15,66.09,66.09,29100.0,53.5148,53.5229,53.4744,53.4744,29100.0
2013-08-19 15:10:00,66.1,66.14,66.09,66.12,17000.0,53.4825,53.5148,53.4744,53.4987,17000.0
2013-08-19 15:15:00,66.13,66.21,66.13,66.18,24300.0,53.5068,53.5715,53.5068,53.5472,24300.0
2013-08-19 15:20:00,66.17,66.17,66.12,66.16,33700.0,53.5391,53.5391,53.4987,53.531,33700.0
2013-08-19 15:25:00,66.16,66.16,66.05,66.05,23000.0,53.531,53.531,53.442,53.442,23000.0
2013-08-19 15:30:00,66.06,66.1,66.05,66.05,32800.0,53.4501,53.4825,53.442,53.442,32800.0
2013-08-19 15:35:00,66.05,66.05,65.95,65.95,63400.0,53.442,53.442,53.3611,53.3611,63400.0
2013-08-19 15:40:00,65.96,65.99,65.92,65.95,42500.0,53.3692,53.3935,53.3368,53.3611,42500.0
2013-08-19 15:45:00,65.96,66.0,65.94,65.95,52900.0,53.3692,53.4016,53.353,53.3611,52900.0
2013-08-19 15:50:00,65.95,65.98,65.92,65.94,61300.0,53.3611,53.3854,53.3368,53.353,61300.0
2013-08-19 15:55:00,65.93,65.96,65.89,65.89,130000.0,53.3449,53.3692,53.3126,53.3126,130000.0
2013-08-20 09:30:00,65.96,66.0,65.79,65.95,25000.0,53.3692,53.4016,53.2317,53.3611,25000.0
2013-08-20 09:35:00,65.94,65.94,65.76,65.79,11500.0,53.353,53.353,53.2074,53.2317,11500.0
2013-08-20 09:40:00,65.82,65.9,65.68,65.68,20000.0,53.2559,53.3207,53.1427,53.1427,20000.0
2013-08-20 09:45:00,65.67,65.79,65.67,65.79,11800.0,53.1346,53.2317,53.1346,53.2317,11800.0
2013-08-20 09:50:00,65.78,65.93,65.72,65.72,23400.0,53.2236,53.3449,53.175,53.175,23400.0
2013-08-20 09:55:00,65.72,65.85,65.72,65.77,54700.0,53.175,53.2802,53.175,53.2155,54700.0
2013-08-20 10:00:00,65.78,65.9,65.77,65.81,33300.0,53.2236,53.3207,53.2155,53.2478,33300.0
2013-08-20 10:05:00,65.81,65.99,65.81,65.98,77500.0,53.2478,53.3935,53.2478,53.3854,77500.0
2013-08-20 10:10:00,65.98,65.98,65.86,65.9,27800.0,53.3854,53.3854,53.2883,53.3207,27800.0
2013-08-20 10:15:00,65.9,65.94,65.87,65.91,24800.0,53.3207,53.353,53.2964,53.3287,24800.0
2013-08-20 10:20:00,65.9,66.04,65.88,66.01,28400.0,53.3207,53.4339,53.3045,53.4097,28400.0
2013-08-20 10:25:00,66.01,66.06,65.99,66.01,28800.0,53.4097,53.4501,53.3935,53.4097,28800.0
2013-08-20 10:30:00,65.99,66.14,65.95,66.14,19900.0,53.3935,53.5148,53.3611,53.5148,19900.0
2013-08-20 10:35:00,66.11,66.22,66.06,66.19,17000.0,53.4906,53.5796,53.4501,53.5553,17000.0
2013-08-20 10:40:00,66.19,66.23,66.13,66.16,19100.0,53.5553,53.5877,53.5068,53.531,19100.0
2013-08-20 10:45:00,66.17,66.22,66.16,66.18,13100.0,53.5391,53.5796,53.531,53.5472,13100.0
2013-08-20 10:50:00,66.18,66.19,66.13,66.15,8200.0,53.5472,53.5553,53.5068,53.5229,8200.0
2013-08-20 10:55:00,66.15,66.2,66.13,66.16,18700.0,53.5229,53.5634,53.5068,53.531,18700.0
2013-08-20 11:00:00,66.16,66.3,66.16,66.26,47700.0,53.531,53.6443,53.531,53.6119,47700.0
2013-08-20 11:05:00,66.26,66.32,66.24,66.31,10500.0,53.6119,53.6605,53.5958,53.6524,10500.0
2013-08-20 11:10:00,66.29,66.34,66.27,66.3,17500.0,53.6362,53.6767,53.62,53.6443,17500.0
2013-08-20 11:15:00,66.31,66.31,66.2,66.22,12700.0,53.6524,53.6524,53.5634,53.5796,12700.0
2013-08-20 11:20:00,66.22,66.38,66.22,66.37,14600.0,53.5796,53.709,53.5796,53.7009,14600.0
2013-08-20 11:25:00,66.37,66.41,66.36,66.4,25400.0,53.7009,53.7333,53.6928,53.7252,25400.0
2013-08-20 11:30:00,66.38,66.45,66.37,66.45,22400.0,53.709,53.7657,53.7009,53.7657,22400.0
2013-08-20 11:35:00,66.43,66.59,66.43,66.56,21400.0,53.7495,53.8789,53.7495,53.8547,21400.0
2013-08-20 11:40:00,66.57,66.65,66.54,66.62,13300.0,53.8628,53.9275,53.8385,53.9032,13300.0
2013-08-20 11:45:00,66.61,66.69,66.6,66.66,16400.0,53.8951,53.9599,53.887,53.9356,16400.0
2013-08-20 11:50:00,66.68,66.69,66.61,66.67,21100.0,53.9518,53.9599,53.8951,53.9437,21100.0
2013-08-20 11:55:00,66.67,66.7,66.65,66.67,24300.0,53.9437,53.9679,53.9275,53.9437,24300.0
2013-08-20 12:00:00,66.67,66.72,66.65,66.69,24700.0,53.9437,53.9841,53.9275,53.9599,24700.0
2013-08-20 12:05:00,66.7,66.77,66.69,66.7,34600.0,53.9679,54.0246,53.9599,53.9679,34600.0
2013-08-20 12:10:00,66.69,66.73,66.67,66.73,9500.0,53.9599,53.9922,53.9437,53.9922,9500.0
2013-08-20 12:15:00,66.74,66.85,66.74,66.85,17900.0,54.0003,54.0893,54.0003,54.0893,17900.0
2013-08-20 12:20:00,66.85,66.9,66.83,66.88,15000.0,54.0893,54.1298,54.0731,54.1136,15000.0
2013-08-20 12:25:00,66.88,66.94,66.84,66.94,30800.0,54.1136,54.1621,54.0812,54.1621,30800.0
2013-08-20 12:30:00,66.94,66.97,66.88,66.91,21000.0,54.1621,54.1864,54.1136,54.1379,21000.0
2013-08-20 12:35:00,66.91,66.93,66.86,66.86,13100.0,54.1379,54.154,54.0974,54.0974,13100.0
2013-08-20 12:40:00,66.86,66.88,66.81,66.87,18100.0,54.0974,54.1136,54.057,54.1055,18100.0
2013-08-20 12:45:00,66.86,66.88,66.84,66.86,12100.0,54.0974,54.1136,54.0812,54.0974,12100.0
2013-08-20 12:50:00,66.87,66.92,66.84,66.91,13100.0,54.1055,54.146,54.0812,54.1379,13100.0
2013-08-20 12:55:00,66.9,66.97,66.9,66.94,36000.0,54.1298,54.1864,54.1298,54.1621,36000.0
2013-08-20 13:00:00,66.93,67.04,66.92,66.99,13000.0,54.154,54.243,54.146,54.2026,13000.0
2013-08-20 13:05:00,66.98,66.99,66.96,66.96,7100.0,54.1945,54.2026,54.1783,54.1783,7100.0
2013-08-20 13:10:00,66.96,66.96,66.91,66.92,8500.0,54.1783,54.1783,54.1379,54.146,8500.0
2013-08-20 13:15:00,66.91,66.91,66.84,66.84,9400.0,54.1379,54.1379,54.0812,54.0812,9400.0
2013-08-20 13:20:00,66.82,66.91,66.81,66.88,14900.0,54.065,54.1379,54.057,54.1136,14900.0
2013-08-20 13:25:00,66.87,66.87,66.8,66.83,20700.0,54.1055,54.1055,54.0489,54.0731,20700.0
2013-08-20 13:30:00,66.84,66.9,66.84,66.89,10200.0,54.0812,54.1298,54.0812,54.1217,10200.0
2013-08-20 13:35:00,66.91,66.97,66.91,66.95,10200.0,54.1379,54.1864,54.1379,54.1702,10200.0
2013-08-20 13:40:00,66.94,66.94,66.87,66.9,11000.0,54.1621,54.1621,54.1055,54.1298,11000.0
2013-08-20 13:45:00,66.9,66.96,66.87,66.96,10800.0,54.1298,54.1783,54.1055,54.1783,10800.0
2013-08-20 13:50:00,66.97,66.99,66.91,66.92,13500.0,54.1864,54.2026,54.1379,54.146,13500.0
2013-08-20 13:55:00,66.93,66.93,66.86,66.87,10600.0,54.154,54.154,54.0974,54.1055,10600.0
2013-08-20 14:00:00,66.85,66.94,66.85,66.89,22300.0,54.0893,54.1621,54.0893,54.1217,22300.0
2013-08-20 14:05:00,66.89,66.92,66.89,66.89,8500.0,54.1217,54.146,54.1217,54.1217,8500.0
2013-08-20 14:10:00,66.89,66.89,66.84,66.86,24100.0,54.1217,54.1217,54.0812,54.0974,24100.0
2013-08-20 14:15:00,66.85,66.9,66.85,66.86,8200.0,54.0893,54.1298,54.0893,54.0974,8200.0
2013-08-20 14:20:00,66.86,66.87,66.76,66.77,12100.0,54.0974,54.1055,54.0165,54.0246,12100.0
2013-08-20 14:25:00,66.77,66.9,66.75,66.89,16700.0,54.0246,54.1298,54.0084,54.1217,16700.0
2013-08-20 14:30:00,66.88,66.88,66.78,66.79,12300.0,54.1136,54.1136,54.0327,54.0408,12300.0
2013-08-20 14:35:00,66.79,66.79,66.7,66.73,12800.0,54.0408,54.0408,53.9679,53.9922,12800.0
2013-08-20 14:40:00,66.72,66.81,66.71,66.79,19500.0,53.9841,54.057,53.976,54.0408,19500.0
2013-08-20 14:45:00,66.78,66.96,66.77,66.94,48000.0,54.0327,54.1783,54.0246,54.1621,48000.0
2013-08-20 14:50:00,66.93,66.99,66.9,66.95,26400.0,54.154,54.2026,54.1298,54.1702,26400.0
2013-08-20 14:55:00,66.94,66.94,66.85,66.9,27700.0,54.1621,54.1621,54.0893,54.1298,27700.0
2013-08-20 15:00:00,66.89,66.93,66.86,66.88,43300.0,54.1217,54.154,54.0974,54.1136,43300.0
2013-08-20 15:05:00,66.88,66.92,66.87,66.88,16100.0,54.1136,54.146,54.1055,54.1136,16100.0
2013-08-20 15:10:00,66.87,66.88,66.84,66.84,11700.0,54.1055,54.1136,54.0812,54.0812,11700.0
2013-08-20 15:15:00,66.85,66.9,66.85,66.87,15800.0,54.0893,54.1298,54.0893,54.1055,15800.0
2013-08-20 15:20:00,66.86,66.86,66.83,66.86,10200.0,54.0974,54.0974,54.0731,54.0974,10200.0
2013-08-20 15:25:00,66.85,66.87,66.82,66.87,18200.0,54.0893,54.1055,54.065,54.1055,18200.0
2013-08-20 15:30:00,66.88,66.9,66.81,66.82,25400.0,54.1136,54.1298,54.057,54.065,25400.0
2013-08-20 15:35:00,66.83,66.86,66.81,66.85,32800.0,54.0731,54.0974,54.057,54.0893,32800.0
2013-08-20 15:40:00,66.84,66.84,66.74,66.74,44200.0,54.0812,54.0812,54.0003,54.0003,44200.0
2013-08-20 15:45:00,66.75,66.81,66.65,66.7,67100.0,54.0084,54.057,53.9275,53.9679,67100.0
2013-08-20 15:50:00,66.69,66.72,66.63,66.63,50200.0,53.9599,53.9841,53.9113,53.9113,50200.0
2013-08-20 15:55:00,66.63,66.69,66.59,66.61,133400.0,53.9113,53.9599,53.8789,53.8951,133400.0
2013-08-21 09:30:00,66.38,66.48,66.22,66.36,31400.0,53.709,53.7899,53.5796,53.6928,31400.0
2013-08-21 09:35:00,66.33,66.45,66.22,66.44,10200.0,53.6686,53.7657,53.5796,53.7576,10200.0
2013-08-21 09:40:00,66.48,66.48,66.32,66.46,18300.0,53.7899,53.7899,53.6605,53.7738,18300.0
2013-08-21 09:45:00,66.48,66.53,66.4,66.53,37800.0,53.7899,53.8304,53.7252,53.8304,37800.0
2013-08-21 09:50:00,66.5,66.5,66.37,66.46,37700.0,53.8061,53.8061,53.7009,53.7738,37700.0
2013-08-21 09:55:00,66.45,66.45,66.3,66.35,6600.0,53.7657,53.7657,53.6443,53.6848,6600.0
2013-08-21 10:00:00,66.39,66.55,66.37,66.5,17500.0,53.7171,53.8466,53.7009,53.8061,17500.0
2013-08-21 10:05:00,66.47,66.54,66.36,66.43,18800.0,53.7819,53.8385,53.6928,53.7495,18800.0
2013-08-21 10:10:00,66.42,66.53,66.32,66.32,22400.0,53.7414,53.8304,53.6605,53.6605,22400.0
2013-08-21 10:15:00,66.3,66.4,66.27,66.33,27800.0,53.6443,53.7252,53.62,53.6686,27800.0
2013-08-21 10:20:00,66.33,66.43,66.32,66.37,17200.0,53.6686,53.7495,53.6605,53.7009,17200.0
2013-08-21 10:25:00,66.4,66.41,66.28,66.32,42100.0,53.7252,53.7333,53.6281,53.6605,42100.0
2013-08-21 10:30:00,66.33,66.34,66.15,66.21,18400.0,53.6686,53.6767,53.5229,53.5715,18400.0
2013-08-21 10:35:00,66.22,66.26,66.13,66.26,10800.0,53.5796,53.6119,53.5068,53.6119,10800.0
2013-08-21 10:40:00,66.26,66.38,66.26,66.38,18300.0,53.6119,53.709,53.6119,53.709,18300.0
2013-08-21 10:45:00,66.38,66.41,66.3,66.38,13100.0,53.709,53.7333,53.6443,53.709,13100.0
2013-08-21 10:50:00,66.38,66.47,66.36,66.36,27500.0,53.709,53.7819,53.6928,53.6928,27500.0
2013-08-21 10:55:00,66.33,66.42,66.32,66.38,9000.0,53.6686,53.7414,53.6605,53.709,9000.0
2013-08-21 11:00:00,66.37,66.39,66.3,66.36,12800.0,53.7009,53.7171,53.6443,53.6928,12800.0
2013-08-21 11:05:00,66.36,66.38,66.24,66.24,14600.0,53.6928,53.709,53.5958,53.5958,14600.0
2013-08-21 11:10:00,66.23,66.28,66.2,66.23,12900.0,53.5877,53.6281,53.5634,53.5877,12900.0
2013-08-21 11:15:00,66.22,66.34,66.21,66.23,13800.0,53.5796,53.6767,53.5715,53.5877,13800.0
2013-08-21 11:20:00,66.23,66.23,66.13,66.13,14600.0,53.5877,53.5877,53.5068,53.5068,14600.0
2013-08-21 11:25:00,66.13,66.14,66.02,66.03,15300.0,53.5068,53.5148,53.4178,53.4258,15300.0
2013-08-21 11:30:00,66.03,66.13,66.03,66.12,9800.0,53.4258,53.5068,53.4258,53.4987,9800.0
2013-08-21 11:35:00,66.13,66.16,65.97,65.98,19200.0,53.5068,53.531,53.3773,53.3854,19200.0
2013-08-21 11:40:00,66.0,66.02,65.92,66.01,13100.0,53.4016,53.4178,53.3368,53.4097,13100.0
2013-08-21 11:45:00,66.02,66.02,65.89,65.9,19200.0,53.4178,53.4178,53.3126,53.3207,19200.0
2013-08-21 11:50:00,65.9,65.96,65.89,65.95,11300.0,53.3207,53.3692,53.3126,53.3611,11300.0
2013-08-21 11:55:00,65.94,66.01,65.88,66.01,13200.0,53.353,53.4097,53.3045,53.4097,13200.0
2013-08-21 12:00:00,66.02,66.07,65.98,66.02,29100.0,53.4178,53.4582,53.3854,53.4178,29100.0
2013-08-21 12:05:00,66.01,66.02,65.94,65.94,9200.0,53.4097,53.4178,53.353,53.353,9200.0
2013-08-21 12:10:00,65.94,66.02,65.91,66.02,51300.0,53.353,53.4178,53.3287,53.4178,51300.0
2013-08-21 12:15:00,66.02,66.06,66.0,66.06,13100.0,53.4178,53.4501,53.4016,53.4501,13100.0
2013-08-21 12:20:00,66.06,66.07,66.03,66.07,6900.0,53.4501,53.4582,53.4258,53.4582,6900.0
2013-08-21 12:25:00,66.07,66.08,66.02,66.06,11600.0,53.4582,53.4663,53.4178,53.4501,11600.0
2013-08-21 12:30:00,66.06,66.14,66.06,66.14,12300.0,53.4501,53.5148,53.4501,53.5148,12300.0
2013-08-21 12:35:00,66.13,66.14,66.08,66.09,6700.0,53.5068,53.5148,53.4663,53.4744,6700.0
2013-08-21 12:40:00,66.09,66.17,66.08,66.17,11500.0,53.4744,53.5391,53.4663,53.5391,11500.0
2013-08-21 12:45:00,66.16,66.22,66.15,66.18,11800.0,53.531,53.5796,53.5229,53.5472,11800.0
2013-08-21 12:50:00,66.17,66.21,66.14,66.21,9900.0,53.5391,53.5715,53.5148,53.5715,9900.0
2013-08-21 12:55:00,66.22,66.24,66.19,66.21,11500.0,53.5796,53.5958,53.5553,53.5715,11500.0
2013-08-21 13:00:00,66.2,66.2,66.14,66.15,12900.0,53.5634,53.5634,53.5148,53.5229,12900.0
2013-08-21 13:05:00,66.16,66.19,66.13,66.18,7000.0,53.531,53.5553,53.5068,53.5472,7000.0
2013-08-21 13:10:00,66.18,66.25,66.16,66.23,7600.0,53.5472,53.6038,53.531,53.5877,7600.0
2013-08-21 13:15:00,66.23,66.3,66.21,66.21,15600.0,53.5877,53.6443,53.5715,53.5715,15600.0
2013-08-21 13:20:00,66.21,66.22,66.12,66.22,13400.0,53.5715,53.5796,53.4987,53.5796,13400.0
2013-08-21 13:25:00,66.22,66.29,66.21,66.28,5700.0,53.5796,53.6362,53.5715,53.6281,5700.0
2013-08-21 13:30:00,66.27,66.33,66.25,66.32,8700.0,53.62,53.6686,53.6038,53.6605,8700.0
2013-08-21 13:35:00,66.31,66.33,66.31,66.32,7700.0,53.6524,53.6686,53.6524,53.6605,7700.0
2013-08-21 13:40:00,66.32,66.36,66.29,66.31,10400.0,53.6605,53.6928,53.6362,53.6524,10400.0
2013-08-21 13:45:00,66.31,66.41,66.31,66.41,12700.0,53.6524,53.7333,53.6524,53.7333,12700.0
2013-08-21 13:50:00,66.41,66.42,66.36,66.4,11800.0,53.7333,53.7414,53.6928,53.7252,11800.0
2013-08-21 13:55:00,66.4,66.41,66.37,66.39,4000.0,53.7252,53.7333,53.7009,53.7171,4000.0
2013-08-21 14:00:00,66.37,66.39,66.06,66.09,42700.0,53.7009,53.7171,53.4501,53.4744,42700.0
2013-08-21 14:05:00,66.08,66.12,65.85,66.12,46000.0,53.4663,53.4987,53.2802,53.4987,46000.0
2013-08-21 14:10:00,66.11,66.25,66.06,66.14,30900.0,53.4906,53.6038,53.4501,53.5148,30900.0
2013-08-21 14:15:00,66.16,66.29,66.07,66.18,48500.0,53.531,53.6362,53.4582,53.5472,48500.0
2013-08-21 14:20:00,66.17,66.24,66.04,66.22,33000.0,53.5391,53.5958,53.4339,53.5796,33000.0
2013-08-21 14:25:00,66.21,66.4,66.21,66.33,26500.0,53.5715,53.7252,53.5715,53.6686,26500.0
2013-08-21 14:30:00,66.33,66.6,66.33,66.51,30300.0,53.6686,53.887,53.6686,53.8142,30300.0
2013-08-21 14:35:00,66.51,66.73,66.51,66.56,22600.0,53.8142,53.9922,53.8142,53.8547,22600.0
2013-08-21 14:40:00,66.57,66.68,66.52,66.65,18200.0,53.8628,53.9518,53.8223,53.9275,18200.0
2013-08-21 14:45:00,66.65,66.82,66.65,66.75,18400.0,53.9275,54.065,53.9275,54.0084,18400.0
2013-08-21 14:50:00,66.74,66.75,66.65,66.71,10700.0,54.0003,54.0084,53.9275,53.976,10700.0
2013-08-21 14:55:00,66.69,66.76,66.66,66.67,13600.0,53.9599,54.0165,53.9356,53.9437,13600.0
2013-08-21 15:00:00,66.69,66.73,66.58,66.69,21900.0,53.9599,53.9922,53.8709,53.9599,21900.0
2013-08-21 15:05:00,66.69,66.76,66.62,66.66,19500.0,53.9599,54.0165,53.9032,53.9356,19500.0
2013-08-21 15:10:00,66.64,66.75,66.6,66.71,19000.0,53.9194,54.0084,53.887,53.976,19000.0
2013-08-21 15:15:00,66.71,66.71,66.55,66.55,21300.0,53.976,53.976,53.8466,53.8466,21300.0
2013-08-21 15:20:00,66.56,66.64,66.53,66.57,20700.0,53.8547,53.9194,53.8304,53.8628,20700.0
2013-08-21 15:25:00,66.59,66.67,66.53,66.57,15200.0,53.8789,53.9437,53.8304,53.8628,15200.0
2013-08-21 15:30:00,66.58,66.66,66.55,66.64,12800.0,53.8709,53.9356,53.8466,53.9194,12800.0
2013-08-21 15:35:00,66.64,66.67,66.52,66.56,23900.0,53.9194,53.9437,53.8223,53.8547,23900.0
2013-08-21 15:40:00,66.55,66.56,66.39,66.44,23900.0,53.8466,53.8547,53.7171,53.7576,23900.0
2013-08-21 15:45:00,66.44,66.44,66.27,66.3,43300.0,53.7576,53.7576,53.62,53.6443,43300.0
2013-08-21 15:50:00,66.32,66.34,66.23,66.23,53300.0,53.6605,53.6767,53.5877,53.5877,53300.0
2013-08-21 15:55:00,66.23,66.25,66.07,66.14,172700.0,53.5877,53.6038,53.4582,53.5148,172700.0
2013-08-22 09:30:00,66.58,67.01,66.33,66.52,88300.0,53.8709,54.2188,53.6686,53.8223,88300.0
2013-08-22 09:35:00,66.55,66.81,66.55,66.74,7200.0,53.8466,54.057,53.8466,54.0003,7200.0
2013-08-22 09:40:00,66.79,67.02,66.75,66.85,22500.0,54.0408,54.2269,54.0084,54.0893,22500.0
2013-08-22 09:45:00,66.83,67.03,66.75,66.9,29500.0,54.0731,54.235,54.0084,54.1298,29500.0
2013-08-22 09:50:00,66.9,66.93,66.78,66.92,16300.0,54.1298,54.154,54.0327,54.146,16300.0
2013-08-22 09:55:00,66.96,67.02,66.86,66.86,17100.0,54.1783,54.2269,54.0974,54.0974,17100.0
2013-08-22 10:00:00,66.87,67.0,66.76,66.88,33600.0,54.1055,54.2107,54.0165,54.1136,33600.0
2013-08-22 10:05:00,66.88,66.9,66.78,66.78,20000.0,54.1136,54.1298,54.0327,54.0327,20000.0
2013-08-22 10:10:00,66.8,66.88,66.73,66.88,13400.0,54.0489,54.1136,53.9922,54.1136,13400.0
2013-08-22 10:15:00,66.88,66.94,66.86,66.91,8300.0,54.1136,54.1621,54.0974,54.1379,8300.0
2013-08-22 10:20:00,66.91,66.91,66.83,66.86,8000.0,54.1379,54.1379,54.0731,54.0974,8000.0
2013-08-22 10:25:00,66.86,66.94,66.84,66.89,12400.0,54.0974,54.1621,54.0812,54.1217,12400.0
2013-08-22 10:30:00,66.9,66.94,66.87,66.88,6900.0,54.1298,54.1621,54.1055,54.1136,6900.0
2013-08-22 10:35:00,66.89,66.94,66.87,66.87,7900.0,54.1217,54.1621,54.1055,54.1055,7900.0
2013-08-22 10:40:00,66.85,66.91,66.85,66.88,11100.0,54.0893,54.1379,54.0893,54.1136,11100.0
2013-08-22 10:45:00,66.9,66.95,66.89,66.9,20100.0,54.1298,54.1702,54.1217,54.1298,20100.0
2013-08-22 10:50:00,66.89,66.9,66.82,66.83,5900.0,54.1217,54.1298,54.065,54.0731,5900.0
2013-08-22 10:55:00,66.83,66.83,66.71,66.74,7100.0,54.0731,54.0731,53.976,54.0003,7100.0
2013-08-22 11:00:00,66.75,66.79,66.7,66.7,13800.0,54.0084,54.0408,53.9679,53.9679,13800.0
2013-08-22 11:05:00,66.7,66.72,66.63,66.7,12800.0,53.9679,53.9841,53.9113,53.9679,12800.0
2013-08-22 11:10:00,66.69,66.73,66.66,66.72,56600.0,53.9599,53.9922,53.9356,53.9841,56600.0
2013-08-22 11:15:00,66.71,66.71,66.57,66.59,14000.0,53.976,53.976,53.8628,53.8789,14000.0
2013-08-22 11:20:00,66.58,66.59,66.49,66.5,16500.0,53.8709,53.8789,53.798,53.8061,16500.0
2013-08-22 11:25:00,66.5,66.51,66.42,66.46,19100.0,53.8061,53.8142,53.7414,53.7738,19100.0
2013-08-22 11:30:00,66.46,66.59,66.46,66.59,33000.0,53.7738,53.8789,53.7738,53.8789,33000.0
2013-08-22 11:35:00,66.59,66.62,66.54,66.55,18100.0,53.8789,53.9032,53.8385,53.8466,18100.0
2013-08-22 11:40:00,66.56,66.57,66.46,66.51,11700.0,53.8547,53.8628,53.7738,53.8142,11700.0
2013-08-22 11:45:00,66.52,66.63,66.52,66.61,11300.0,53.8223,53.9113,53.8223,53.8951,11300.0
2013-08-22 11:50:00,66.61,66.62,66.55,66.56,13300.0,53.8951,53.9032,53.8466,53.8547,13300.0
2013-08-22 11:55:00,66.57,66.59,66.47,66.5,10500.0,53.8628,53.8789,53.7819,53.8061,10500.0
2013-08-22 12:00:00,66.52,66.53,66.47,66.49,6500.0,53.8223,53.8304,53.7819,53.798,6500.0
2013-08-22 12:05:00,66.51,66.56,66.51,66.52,6200.0,53.8142,53.8547,53.8142,53.8223,6200.0
2013-08-22 12:10:00,66.52,66.53,66.48,66.5,8200.0,53.8223,53.8304,53.7899,53.8061,8200.0
2013-08-22 12:15:00,66.49,66.49,66.47,66.47,8200.0,53.798,53.798,53.7819,53.7819,8200.0
2013-08-22 12:20:00,66.47,66.56,66.44,66.53,14100.0,53.7819,53.8547,53.7576,53.8304,14100.0
2013-08-22 12:25:00,66.51,66.55,66.45,66.45,10900.0,53.8142,53.8466,53.7657,53.7657,10900.0
2013-08-22 12:30:00,66.45,66.5,66.45,66.47,5300.0,53.7657,53.8061,53.7657,53.7819,5300.0
2013-08-22 12:35:00,66.48,66.51,66.43,66.43,6200.0,53.7899,53.8142,53.7495,53.7495,6200.0
2013-08-22 12:40:00,66.44,66.47,66.44,66.44,5500.0,53.7576,53.7819,53.7576,53.7576,5500.0
2013-08-22 12:45:00,66.44,66.44,66.36,66.36,6300.0,53.7576,53.7576,53.6928,53.6928,6300.0
2013-08-22 12:50:00,66.36,66.36,66.19,66.23,23700.0,53.6928,53.6928,53.5553,53.5877,23700.0
2013-08-22 12:55:00,66.27,66.29,66.19,66.25,10100.0,53.62,53.6362,53.5553,53.6038,10100.0
2013-08-22 13:00:00,66.26,66.36,66.23,66.35,13500.0,53.6119,53.6928,53.5877,53.6848,13500.0
2013-08-22 13:05:00,66.35,66.45,66.34,66.43,62000.0,53.6848,53.7657,53.6767,53.7495,62000.0
2013-08-22 13:10:00,66.43,66.58,66.43,66.58,13200.0,53.7495,53.8709,53.7495,53.8709,13200.0
2013-08-22 13:15:00,66.58,66.59,66.5,66.5,7000.0,53.8709,53.8789,53.8061,53.8061,7000.0
2013-08-22 13:20:00,66.5,66.5,66.43,66.45,6000.0,53.8061,53.8061,53.7495,53.7657,6000.0
2013-08-22 13:25:00,66.45,66.5,66.44,66.49,3700.0,53.7657,53.8061,53.7576,53.798,3700.0
2013-08-22 13:30:00,66.49,66.5,66.41,66.42,10800.0,53.798,53.8061,53.7333,53.7414,10800.0
2013-08-22 13:35:00,66.43,66.48,66.42,66.45,5700.0,53.7495,53.7899,53.7414,53.7657,5700.0
2013-08-22 13:40:00,66.46,66.53,66.4,66.52,103300.0,53.7738,53.8304,53.7252,53.8223,103300.0
2013-08-22 13:45:00,66.51,66.63,66.5,66.51,13800.0,53.8142,53.9113,53.8061,53.8142,13800.0
2013-08-22 13:50:00,66.51,66.52,66.44,66.52,5900.0,53.8142,53.8223,53.7576,53.8223,5900.0
2013-08-22 13:55:00,66.51,66.54,66.45,66.54,3800.0,53.8142,53.8385,53.7657,53.8385,3800.0
2013-08-22 14:00:00,66.52,66.56,66.51,66.51,8800.0,53.8223,53.8547,53.8142,53.8142,8800.0
2013-08-22 14:05:00,66.52,66.53,66.45,66.45,4300.0,53.8223,53.8304,53.7657,53.7657,4300.0
2013-08-22 14:10:00,66.45,66.5,66.43,66.48,5100.0,53.7657,53.8061,53.7495,53.7899,5100.0
2013-08-22 14:15:00,66.49,66.49,66.43,66.45,9900.0,53.798,53.798,53.7495,53.7657,9900.0
2013-08-22 14:20:00,66.45,66.45,66.35,66.39,6600.0,53.7657,53.7657,53.6848,53.7171,6600.0
2013-08-22 14:25:00,66.4,66.55,66.37,66.38,14300.0,53.7252,53.8466,53.7009,53.709,14300.0
2013-08-22 14:30:00,66.38,66.46,66.34,66.44,20500.0,53.709,53.7738,53.6767,53.7576,20500.0
2013-08-22 14:35:00,66.47,66.54,66.47,66.47,4700.0,53.7819,53.8385,53.7819,53.7819,4700.0
2013-08-22 14:40:00,66.48,66.48,66.43,66.44,4400.0,53.7899,53.7899,53.7495,53.7576,4400.0
2013-08-22 14:45:00,66.42,66.47,66.41,66.47,5100.0,53.7414,53.7819,53.7333,53.7819,5100.0
2013-08-22 14:50:00,66.47,66.51,66.46,66.49,3400.0,53.7819,53.8142,53.7738,53.798,3400.0
2013-08-22 14:55:00,66.5,66.52,66.42,66.42,4000.0,53.8061,53.8223,53.7414,53.7414,4000.0
2013-08-22 15:00:00,66.44,66.54,66.43,66.48,6600.0,53.7576,53.8385,53.7495,53.7899,6600.0
2013-08-22 15:05:00,66.5,66.53,66.47,66.5,5500.0,53.8061,53.8304,53.7819,53.8061,5500.0
2013-08-22 15:10:00,66.5,66.58,66.49,66.53,7700.0,53.8061,53.8709,53.798,53.8304,7700.0
2013-08-22 15:15:00,66.51,66.61,66.48,66.6,13000.0,53.8142,53.8951,53.7899,53.887,13000.0
2013-08-22 15:20:00,66.57,66.68,66.53,66.61,21600.0,53.8628,53.9518,53.8304,53.8951,21600.0
2013-08-22 15:25:00,66.61,66.79,66.57,66.73,25100.0,53.8951,54.0408,53.8628,53.9922,25100.0
2013-08-22 15:30:00,66.72,66.78,66.69,66.76,29300.0,53.9841,54.0327,53.9599,54.0165,29300.0
2013-08-22 15:35:00,66.76,66.86,66.72,66.83,34800.0,54.0165,54.0974,53.9841,54.0731,34800.0
2013-08-22 15:40:00,66.82,66.87,66.79,66.8,20100.0,54.065,54.1055,54.0408,54.0489,20100.0
2013-08-22 15:45:00,66.79,66.82,66.74,66.79,25700.0,54.0408,54.065,54.0003,54.0408,25700.0
2013-08-22 15:50:00,66.79,66.79,66.66,66.7,33800.0,54.0408,54.0408,53.9356,53.9679,33800.0
2013-08-22 15:55:00,66.69,66.75,66.64,66.67,103400.0,53.9599,54.0084,53.9194,53.9437,103400.0
2013-08-23 09:30:00,67.06,67.06,66.57,66.67,41600.0,54.2592,54.2592,53.8628,53.9437,41600.0
2013-08-23 09:35:00,66.67,66.67,66.55,66.6,4500.0,53.9437,53.9437,53.8466,53.887,4500.0
2013-08-23 09:40:00,66.66,66.68,66.4,66.4,12600.0,53.9356,53.9518,53.7252,53.7252,12600.0
2013-08-23 09:45:00,66.42,66.65,66.39,66.65,13300.0,53.7414,53.9275,53.7171,53.9275,13300.0
2013-08-23 09:50:00,66.67,66.68,66.43,66.48,9300.0,53.9437,53.9518,53.7495,53.7899,9300.0
2013-08-23 09:55:00,66.47,66.55,66.33,66.54,11200.0,53.7819,53.8466,53.6686,53.8385,11200.0
2013-08-23 10:00:00,66.56,66.58,66.29,66.34,32100.0,53.8547,53.8709,53.6362,53.6767,32100.0
2013-08-23 10:05:00,66.33,66.41,66.29,66.36,20600.0,53.6686,53.7333,53.6362,53.6928,20600.0
2013-08-23 10:10:00,66.36,66.43,66.31,66.38,19300.0,53.6928,53.7495,53.6524,53.709,19300.0
2013-08-23 10:15:00,66.37,66.46,66.33,66.4,22500.0,53.7009,53.7738,53.6686,53.7252,22500.0
2013-08-23 10:20:00,66.38,66.39,66.2,66.32,20400.0,53.709,53.7171,53.5634,53.6605,20400.0
2013-08-23 10:25:00,66.31,66.37,66.26,66.26,14400.0,53.6524,53.7009,53.6119,53.6119,14400.0
2013-08-23 10:30:00,66.25,66.38,66.24,66.32,16700.0,53.6038,53.709,53.5958,53.6605,16700.0
2013-08-23 10:35:00,66.31,66.35,66.21,66.22,22700.0,53.6524,53.6848,53.5715,53.5796,22700.0
2013-08-23 10:40:00,66.23,66.29,66.18,66.24,18200.0,53.5877,53.6362,53.5472,53.5958,18200.0
2013-08-23 10:45:00,66.23,66.23,66.11,66.19,18500.0,53.5877,53.5877,53.4906,53.5553,18500.0
2013-08-23 10:50:00,66.2,66.25,66.16,66.25,9400.0,53.5634,53.6038,53.531,53.6038,9400.0
2013-08-23 10:55:00,66.26,66.43,66.26,66.35,22200.0,53.6119,53.7495,53.6119,53.6848,22200.0
2013-08-23 11:00:00,66.35,66.41,66.25,66.31,22300.0,53.6848,53.7333,53.6038,53.6524,22300.0
2013-08-23 11:05:00,66.31,66.33,66.19,66.22,13700.0,53.6524,53.6686,53.5553,53.5796,13700.0
2013-08-23 11:10:00,66.22,66.27,66.18,66.24,18600.0,53.5796,53.62,53.5472,53.5958,18600.0
2013-08-23 11:15:00,66.25,66.28,66.2,66.2,14400.0,53.6038,53.6281,53.5634,53.5634,14400.0
2013-08-23 11:20:00,66.21,66.21,66.1,66.1,17100.0,53.5715,53.5715,53.4825,53.4825,17100.0
2013-08-23 11:25:00,66.11,66.2,66.1,66.16,16100.0,53.4906,53.5634,53.4825,53.531,16100.0
2013-08-23 11:30:00,66.15,66.27,66.15,66.23,9600.0,53.5229,53.62,53.5229,53.5877,9600.0
2013-08-23 11:35:00,66.23,66.23,66.14,66.15,32400.0,53.5877,53.5877,53.5148,53.5229,32400.0
2013-08-23 11:40:00,66.15,66.26,66.15,66.26,4700.0,53.5229,53.6119,53.5229,53.6119,4700.0
2013-08-23 11:45:00,66.27,66.31,66.24,66.31,39400.0,53.62,53.6524,53.5958,53.6524,39400.0
2013-08-23 11:50:00,66.32,66.32,66.22,66.26,8600.0,53.6605,53.6605,53.5796,53.6119,8600.0
2013-08-23 11:55:00,66.25,66.25,66.19,66.19,3500.0,53.6038,53.6038,53.5553,53.5553,3500.0
2013-08-23 12:00:00,66.19,66.25,66.19,66.24,12300.0,53.5553,53.6038,53.5553,53.5958,12300.0
2013-08-23 12:05:00,66.26,66.26,66.18,66.18,5400.0,53.6119,53.6119,53.5472,53.5472,5400.0
2013-08-23 12:10:00,66.18,66.24,66.18,66.2,7700.0,53.5472,53.5958,53.5472,53.5634,7700.0
2013-08-23 12:15:00,66.2,66.21,66.15,66.18,4900.0,53.5634,53.5715,53.5229,53.5472,4900.0
2013-08-23 12:20:00,66.17,66.24,66.14,66.2,11600.0,53.5391,53.5958,53.5148,53.5634,11600.0
2013-08-23 12:25:00,66.21,66.29,66.2,66.24,13300.0,53.5715,53.6362,53.5634,53.5958,13300.0
2013-08-23 12:30:00,66.26,66.27,66.23,66.24,7800.0,53.6119,53.62,53.5877,53.5958,7800.0
2013-08-23 12:35:00,66.23,66.34,66.23,66.34,8600.0,53.5877,53.6767,53.5877,53.6767,8600.0
2013-08-23 12:40:00,66.35,66.38,66.33,66.35,10300.0,53.6848,53.709,53.6686,53.6848,10300.0
2013-08-23 12:45:00,66.36,66.36,66.33,66.34,6500.0,53.6928,53.6928,53.6686,53.6767,6500.0
2013-08-23 12:50:00,66.33,66.48,66.32,66.47,17600.0,53.6686,53.7899,53.6605,53.7819,17600.0
2013-08-23 12:55:00,66.46,66.49,66.46,66.48,8900.0,53.7738,53.798,53.7738,53.7899,8900.0
2013-08-23 13:00:00,66.48,66.49,66.42,66.44,14700.0,53.7899,53.798,53.7414,53.7576,14700.0
2013-08-23 13:05:00,66.44,66.47,66.42,66.43,6500.0,53.7576,53.7819,53.7414,53.7495,6500.0
2013-08-23 13:10:00,66.42,66.47,66.42,66.44,5200.0,53.7414,53.7819,53.7414,53.7576,5200.0
2013-08-23 13:15:00,66.44,66.46,66.42,66.42,3800.0,53.7576,53.7738,53.7414,53.7414,3800.0
2013-08-23 13:20:00,66.42,66.42,66.36,66.4,12300.0,53.7414,53.7414,53.6928,53.7252,12300.0
2013-08-23 13:25:00,66.41,66.41,66.39,66.4,10900.0,53.7333,53.7333,53.7171,53.7252,10900.0
2013-08-23 13:30:00,66.41,66.41,66.39,66.4,2600.0,53.7333,53.7333,53.7171,53.7252,2600.0
2013-08-23 13:35:00,66.4,66.42,66.38,66.42,5600.0,53.7252,53.7414,53.709,53.7414,5600.0
2013-08-23 13:40:00,66.42,66.46,66.42,66.45,11700.0,53.7414,53.7738,53.7414,53.7657,11700.0
2013-08-23 13:45:00,66.45,66.48,66.45,66.45,6000.0,53.7657,53.7899,53.7657,53.7657,6000.0
2013-08-23 13:50:00,66.45,66.46,66.44,66.46,4200.0,53.7657,53.7738,53.7576,53.7738,4200.0
2013-08-23 13:55:00,66.47,66.5,66.44,66.45,4800.0,53.7819,53.8061,53.7576,53.7657,4800.0
2013-08-23 14:00:00,66.46,66.49,66.45,66.48,5700.0,53.7738,53.798,53.7657,53.7899,5700.0
2013-08-23 14:05:00,66.49,66.51,66.46,66.48,7200.0,53.798,53.8142,53.7738,53.7899,7200.0
2013-08-23 14:10:00,66.49,66.51,66.49,66.5,3200.0,53.798,53.8142,53.798,53.8061,3200.0
2013-08-23 14:15:00,66.47,66.48,66.45,66.46,6600.0,53.7819,53.7899,53.7657,53.7738,6600.0
2013-08-23 14:20:00,66.46,66.52,66.45,66.47,7800.0,53.7738,53.8223,53.7657,53.7819,7800.0
2013-08-23 14:25:00,66.47,66.49,66.46,66.46,2900.0,53.7819,53.798,53.7738,53.7738,2900.0
2013-08-23 14:30:00,66.46,66.52,66.45,66.52,3400.0,53.7738,53.8223,53.7657,53.8223,3400.0
2013-08-23 14:35:00,66.52,66.54,66.49,66.54,2600.0,53.8223,53.8385,53.798,53.8385,2600.0
2013-08-23 14:40:00,66.53,66.53,66.48,66.52,5100.0,53.8304,53.8304,53.7899,53.8223,5100.0
2013-08-23 14:45:00,66.52,66.54,66.5,66.54,5400.0,53.8223,53.8385,53.8061,53.8385,5400.0
2013-08-23 14:50:00,66.54,66.56,66.51,66.56,4000.0,53.8385,53.8547,53.8142,53.8547,4000.0
2013-08-23 14:55:00,66.56,66.59,66.55,66.57,4800.0,53.8547,53.8789,53.8466,53.8628,4800.0
2013-08-23 15:00:00,66.56,66.58,66.55,66.56,19300.0,53.8547,53.8709,53.8466,53.8547,19300.0
2013-08-23 15:05:00,66.56,66.59,66.56,66.59,4500.0,53.8547,53.8789,53.8547,53.8789,4500.0
2013-08-23 15:10:00,66.59,66.59,66.51,66.51,7500.0,53.8789,53.8789,53.8142,53.8142,7500.0
2013-08-23 15:15:00,66.52,66.56,66.52,66.53,7600.0,53.8223,53.8547,53.8223,53.8304,7600.0
2013-08-23 15:20:00,66.54,66.56,66.51,66.56,26200.0,53.8385,53.8547,53.8142,53.8547,26200.0
2013-08-23 15:25:00,66.57,66.62,66.55,66.62,7000.0,53.8628,53.9032,53.8466,53.9032,7000.0
2013-08-23 15:30:00,66.62,66.63,66.57,66.57,13600.0,53.9032,53.9113,53.8628,53.8628,13600.0
2013-08-23 15:35:00,66.58,66.6,66.55,66.59,12600.0,53.8709,53.887,53.8466,53.8789,12600.0
2013-08-23 15:40:00,66.6,66.61,66.56,66.61,11700.0,53.887,53.8951,53.8547,53.8951,11700.0
2013-08-23 15:45:00,66.61,66.74,66.61,66.7,42100.0,53.8951,54.0003,53.8951,53.9679,42100.0
2013-08-23 15:50:00,66.71,66.72,66.67,66.72,21600.0,53.976,53.9841,53.9437,53.9841,21600.0
2013-08-23 15:55:00,66.72,66.74,66.66,66.66,50300.0,53.9841,54.0003,53.9356,53.9356,50300.0
2013-08-26 09:30:00,66.58,66.78,66.39,66.64,33000.0,53.8709,54.0327,53.7171,53.9194,33000.0
2013-08-26 09:35:00,66.58,66.69,66.4,66.52,12400.0,53.8709,53.9599,53.7252,53.8223,12400.0
2013-08-26 09:40:00,66.5,66.6,66.43,66.48,9300.0,53.8061,53.887,53.7495,53.7899,9300.0
2013-08-26 09:45:00,66.49,66.6,66.48,66.54,8700.0,53.798,53.887,53.7899,53.8385,8700.0
2013-08-26 09:50:00,66.53,66.56,66.43,66.43,5900.0,53.8304,53.8547,53.7495,53.7495,5900.0
2013-08-26 09:55:00,66.43,66.43,66.33,66.42,9400.0,53.7495,53.7495,53.6686,53.7414,9400.0
2013-08-26 10:00:00,66.41,66.55,66.41,66.55,27300.0,53.7333,53.8466,53.7333,53.8466,27300.0
2013-08-26 10:05:00,66.55,66.55,66.43,66.48,49600.0,53.8466,53.8466,53.7495,53.7899,49600.0
2013-08-26 10:10:00,66.48,66.5,66.34,66.48,44200.0,53.7899,53.8061,53.6767,53.7899,44200.0
2013-08-26 10:15:00,66.5,66.55,66.41,66.43,14700.0,53.8061,53.8466,53.7333,53.7495,14700.0
2013-08-26 10:20:00,66.45,66.52,66.45,66.51,6500.0,53.7657,53.8223,53.7657,53.8142,6500.0
2013-08-26 10:25:00,66.52,66.53,66.45,66.46,10500.0,53.8223,53.8304,53.7657,53.7738,10500.0
2013-08-26 10:30:00,66.47,66.47,66.38,66.42,13400.0,53.7819,53.7819,53.709,53.7414,13400.0
2013-08-26 10:35:00,66.43,66.55,66.43,66.55,9200.0,53.7495,53.8466,53.7495,53.8466,9200.0
2013-08-26 10:40:00,66.56,66.67,66.56,66.67,10300.0,53.8547,53.9437,53.8547,53.9437,10300.0
2013-08-26 10:45:00,66.67,66.67,66.6,66.65,9000.0,53.9437,53.9437,53.887,53.9275,9000.0
2013-08-26 10:50:00,66.65,66.69,66.63,66.69,8600.0,53.9275,53.9599,53.9113,53.9599,8600.0
2013-08-26 10:55:00,66.69,66.77,66.68,66.72,8600.0,53.9599,54.0246,53.9518,53.9841,8600.0
2013-08-26 11:00:00,66.72,66.76,66.66,66.66,9700.0,53.9841,54.0165,53.9356,53.9356,9700.0
2013-08-26 11:05:00,66.66,66.7,66.55,66.55,24000.0,53.9356,53.9679,53.8466,53.8466,24000.0
2013-08-26 11:10:00,66.56,66.63,66.56,66.63,14100.0,53.8547,53.9113,53.8547,53.9113,14100.0
2013-08-26 11:15:00,66.64,66.67,66.62,66.66,7600.0,53.9194,53.9437,53.9032,53.9356,7600.0
2013-08-26 11:20:00,66.66,66.71,66.65,66.68,9600.0,53.9356,53.976,53.9275,53.9518,9600.0
2013-08-26 11:25:00,66.68,66.68,66.63,66.63,9900.0,53.9518,53.9518,53.9113,53.9113,9900.0
2013-08-26 11:30:00,66.63,66.71,66.63,66.63,19100.0,53.9113,53.976,53.9113,53.9113,19100.0
2013-08-26 11:35:00,66.63,66.65,66.62,66.63,4400.0,53.9113,53.9275,53.9032,53.9113,4400.0
2013-08-26 11:40:00,66.64,66.64,66.6,66.6,13900.0,53.9194,53.9194,53.887,53.887,13900.0
2013-08-26 11:45:00,66.58,66.62,66.58,66.62,5200.0,53.8709,53.9032,53.8709,53.9032,5200.0
2013-08-26 11:50:00,66.62,66.62,66.58,66.59,7900.0,53.9032,53.9032,53.8709,53.8789,7900.0
2013-08-26 11:55:00,66.59,66.59,66.58,66.59,2600.0,53.8789,53.8789,53.8709,53.8789,2600.0
2013-08-26 12:00:00,66.6,66.63,66.57,66.62,7300.0,53.887,53.9113,53.8628,53.9032,7300.0
2013-08-26 12:05:00,66.61,66.61,66.57,66.58,5100.0,53.8951,53.8951,53.8628,53.8709,5100.0
2013-08-26 12:10:00,66.58,66.58,66.55,66.56,3700.0,53.8709,53.8709,53.8466,53.8547,3700.0
2013-08-26 12:15:00,66.57,66.61,66.56,66.61,5800.0,53.8628,53.8951,53.8547,53.8951,5800.0
2013-08-26 12:20:00,66.61,66.67,66.58,66.67,7900.0,53.8951,53.9437,53.8709,53.9437,7900.0
2013-08-26 12:25:00,66.66,66.68,66.63,66.64,4000.0,53.9356,53.9518,53.9113,53.9194,4000.0
2013-08-26 12:30:00,66.65,66.71,66.61,66.7,5500.0,53.9275,53.976,53.8951,53.9679,5500.0
2013-08-26 12:35:00,66.7,66.7,66.65,66.68,3300.0,53.9679,53.9679,53.9275,53.9518,3300.0
2013-08-26 12:40:00,66.68,66.73,66.68,66.69,6000.0,53.9518,53.9922,53.9518,53.9599,6000.0
2013-08-26 12:45:00,66.69,66.71,66.63,66.64,6800.0,53.9599,53.976,53.9113,53.9194,6800.0
2013-08-26 12:50:00,66.66,66.68,66.66,66.66,3700.0,53.9356,53.9518,53.9356,53.9356,3700.0
2013-08-26 12:55:00,66.67,66.7,66.67,66.7,4800.0,53.9437,53.9679,53.9437,53.9679,4800.0
2013-08-26 13:00:00,66.7,66.73,66.69,66.72,7600.0,53.9679,53.9922,53.9599,53.9841,7600.0
2013-08-26 13:05:00,66.72,66.78,66.72,66.77,3600.0,53.9841,54.0327,53.9841,54.0246,3600.0
2013-08-26 13:10:00,66.77,66.81,66.77,66.78,6700.0,54.0246,54.057,54.0246,54.0327,6700.0
2013-08-26 13:15:00,66.78,66.78,66.72,66.73,5500.0,54.0327,54.0327,53.9841,53.9922,5500.0
2013-08-26 13:20:00,66.72,66.73,66.72,66.72,4700.0,53.9841,53.9922,53.9841,53.9841,4700.0
2013-08-26 13:25:00,66.72,66.72,66.65,66.65,7800.0,53.9841,53.9841,53.9275,53.9275,7800.0
2013-08-26 13:30:00,66.65,66.66,66.63,66.66,9600.0,53.9275,53.9356,53.9113,53.9356,9600.0
2013-08-26 13:35:00,66.65,66.65,66.59,66.6,11300.0,53.9275,53.9275,53.8789,53.887,11300.0
2013-08-26 13:40:00,66.59,66.59,66.55,66.58,5400.0,53.8789,53.8789,53.8466,53.8709,5400.0
2013-08-26 13:45:00,66.58,66.6,66.56,66.56,5700.0,53.8709,53.887,53.8547,53.8547,5700.0
2013-08-26 13:50:00,66.55,66.55,66.5,66.51,7900.0,53.8466,53.8466,53.8061,53.8142,7900.0
2013-08-26 13:55:00,66.52,66.59,66.52,66.59,8600.0,53.8223,53.8789,53.8223,53.8789,8600.0
2013-08-26 14:00:00,66.59,66.62,66.56,66.6,5500.0,53.8789,53.9032,53.8547,53.887,5500.0
2013-08-26 14:05:00,66.6,66.61,66.56,66.56,5000.0,53.887,53.8951,53.8547,53.8547,5000.0
2013-08-26 14:10:00,66.56,66.62,66.56,66.59,5800.0,53.8547,53.9032,53.8547,53.8789,5800.0
2013-08-26 14:15:00,66.59,66.59,66.55,66.59,3800.0,53.8789,53.8789,53.8466,53.8789,3800.0
2013-08-26 14:20:00,66.59,66.65,66.49,66.5,37400.0,53.8789,53.9275,53.798,53.8061,37400.0
2013-08-26 14:25:00,66.5,66.51,66.44,66.44,26700.0,53.8061,53.8142,53.7576,53.7576,26700.0
2013-08-26 14:30:00,66.44,66.45,66.39,66.4,27500.0,53.7576,53.7657,53.7171,53.7252,27500.0
2013-08-26 14:35:00,66.39,66.4,66.31,66.33,30800.0,53.7171,53.7252,53.6524,53.6686,30800.0
2013-08-26 14:40:00,66.33,66.38,66.32,66.37,17300.0,53.6686,53.709,53.6605,53.7009,17300.0
2013-08-26 14:45:00,66.37,66.38,66.34,66.34,15200.0,53.7009,53.709,53.6767,53.6767,15200.0
2013-08-26 14:50:00,66.34,66.38,66.33,66.34,15700.0,53.6767,53.709,53.6686,53.6767,15700.0
2013-08-26 14:55:00,66.34,66.36,66.33,66.34,12000.0,53.6767,53.6928,53.6686,53.6767,12000.0
2013-08-26 15:00:00,66.35,66.37,66.34,66.37,7100.0,53.6848,53.7009,53.6767,53.7009,7100.0
2013-08-26 15:05:00,66.37,66.37,66.34,66.34,9500.0,53.7009,53.7009,53.6767,53.6767,9500.0
2013-08-26 15:10:00,66.34,66.34,66.17,66.18,33800.0,53.6767,53.6767,53.5391,53.5472,33800.0
2013-08-26 15:15:00,66.17,66.25,66.14,66.22,33000.0,53.5391,53.6038,53.5148,53.5796,33000.0
2013-08-26 15:20:00,66.21,66.21,66.05,66.11,45100.0,53.5715,53.5715,53.442,53.4906,45100.0
2013-08-26 15:25:00,66.11,66.15,66.03,66.15,29600.0,53.4906,53.5229,53.4258,53.5229,29600.0
2013-08-26 15:30:00,66.15,66.23,66.12,66.22,20300.0,53.5229,53.5877,53.4987,53.5796,20300.0
2013-08-26 15:35:00,66.21,66.25,66.15,66.15,32300.0,53.5715,53.6038,53.5229,53.5229,32300.0
2013-08-26 15:40:00,66.16,66.24,66.13,66.18,27700.0,53.531,53.5958,53.5068,53.5472,27700.0
2013-08-26 15:45:00,66.18,66.25,66.13,66.15,60000.0,53.5472,53.6038,53.5068,53.5229,60000.0
2013-08-26 15:50:00,66.14,66.16,66.05,66.11,57100.0,53.5148,53.531,53.442,53.4906,57100.0
2013-08-26 15:55:00,66.12,66.12,66.0,66.0,104000.0,53.4987,53.4987,53.4016,53.4016,104000.0
2013-08-27 09:30:00,65.39,65.39,65.27,65.27,5300.0,52.908,52.908,52.8109,52.8109,5300.0
2013-08-27 09:35:00,65.35,65.57,65.28,65.52,88500.0,52.8756,53.0536,52.819,53.0132,88500.0
2013-08-27 09:40:00,65.51,65.58,65.48,65.53,25400.0,53.0051,53.0617,52.9808,53.0213,25400.0
2013-08-27 09:45:00,65.53,65.6,65.44,65.44,19400.0,53.0213,53.0779,52.9485,52.9485,19400.0
2013-08-27 09:50:00,65.46,65.59,65.46,65.55,29600.0,52.9646,53.0698,52.9646,53.0375,29600.0
2013-08-27 09:55:00,65.55,65.63,65.45,65.45,49500.0,53.0375,53.1022,52.9566,52.9566,49500.0
2013-08-27 10:00:00,65.45,65.51,65.4,65.48,45900.0,52.9566,53.0051,52.9161,52.9808,45900.0
2013-08-27 10:05:00,65.47,65.49,65.29,65.32,18600.0,52.9727,52.9889,52.8271,52.8514,18600.0
2013-08-27 10:10:00,65.32,65.56,65.3,65.56,46600.0,52.8514,53.0456,52.8352,53.0456,46600.0
2013-08-27 10:15:00,65.55,65.59,65.53,65.54,44400.0,53.0375,53.0698,53.0213,53.0294,44400.0
2013-08-27 10:20:00,65.54,65.6,65.52,65.54,26800.0,53.0294,53.0779,53.0132,53.0294,26800.0
2013-08-27 10:25:00,65.54,65.54,65.31,65.41,57900.0,53.0294,53.0294,52.8433,52.9242,57900.0
2013-08-27 10:30:00,65.4,65.51,65.4,65.41,18900.0,52.9161,53.0051,52.9161,52.9242,18900.0
2013-08-27 10:35:00,65.41,65.41,65.29,65.34,31700.0,52.9242,52.9242,52.8271,52.8676,31700.0
2013-08-27 10:40:00,65.34,65.36,65.26,65.31,20200.0,52.8676,52.8837,52.8028,52.8433,20200.0
2013-08-27 10:45:00,65.3,65.3,65.13,65.14,32800.0,52.8352,52.8352,52.6976,52.7057,32800.0
2013-08-27 10:50:00,65.14,65.29,65.11,65.29,19200.0,52.7057,52.8271,52.6815,52.8271,19200.0
2013-08-27 10:55:00,65.28,65.31,65.24,65.3,35800.0,52.819,52.8433,52.7866,52.8352,35800.0
2013-08-27 11:00:00,65.29,65.29,65.22,65.25,27100.0,52.8271,52.8271,52.7705,52.7947,27100.0
2013-08-27 11:05:00,65.25,65.28,65.19,65.22,22000.0,52.7947,52.819,52.7462,52.7705,22000.0
2013-08-27 11:10:00,65.23,65.26,65.15,65.17,17100.0,52.7786,52.8028,52.7138,52.73,17100.0
2013-08-27 11:15:00,65.17,65.27,65.14,65.24,17900.0,52.73,52.8109,52.7057,52.7866,17900.0
2013-08-27 11:20:00,65.23,65.25,65.13,65.2,53900.0,52.7786,52.7947,52.6976,52.7543,53900.0
2013-08-27 11:25:00,65.2,65.21,65.14,65.15,37400.0,52.7543,52.7624,52.7057,52.7138,37400.0
2013-08-27 11:30:00,65.14,65.16,65.08,65.08,16400.0,52.7057,52.7219,52.6572,52.6572,16400.0
2013-08-27 11:35:00,65.07,65.07,64.94,64.94,45800.0,52.6491,52.6491,52.5439,52.5439,45800.0
2013-08-27 11:40:00,64.94,64.96,64.82,64.85,34300.0,52.5439,52.5601,52.4468,52.4711,34300.0
2013-08-27 11:45:00,64.85,64.87,64.76,64.76,30300.0,52.4711,52.4873,52.3983,52.3983,30300.0
2013-08-27 11:50:00,64.76,64.84,64.75,64.84,39900.0,52.3983,52.463,52.3902,52.463,39900.0
2013-08-27 11:55:00,64.85,64.9,64.83,64.85,8300.0,52.4711,52.5115,52.4549,52.4711,8300.0
2013-08-27 12:00:00,64.86,64.86,64.76,64.8,17400.0,52.4792,52.4792,52.3983,52.4306,17400.0
2013-08-27 12:05:00,64.8,64.81,64.7,64.78,14500.0,52.4306,52.4387,52.3497,52.4144,14500.0
2013-08-27 12:10:00,64.77,64.84,64.76,64.79,13400.0,52.4064,52.463,52.3983,52.4225,13400.0
2013-08-27 12:15:00,64.79,64.82,64.73,64.77,23500.0,52.4225,52.4468,52.374,52.4064,23500.0
2013-08-27 12:20:00,64.78,64.85,64.77,64.78,15700.0,52.4144,52.4711,52.4064,52.4144,15700.0
2013-08-27 12:25:00,64.8,64.83,64.74,64.8,14700.0,52.4306,52.4549,52.3821,52.4306,14700.0
2013-08-27 12:30:00,64.79,64.88,64.78,64.83,9000.0,52.4225,52.4954,52.4144,52.4549,9000.0
2013-08-27 12:35:00,64.83,64.92,64.82,64.88,7100.0,52.4549,52.5277,52.4468,52.4954,7100.0
2013-08-27 12:40:00,64.88,64.88,64.76,64.84,12900.0,52.4954,52.4954,52.3983,52.463,12900.0
2013-08-27 12:45:00,64.85,64.85,64.72,64.85,13700.0,52.4711,52.4711,52.3659,52.4711,13700.0
2013-08-27 12:50:00,64.86,64.88,64.82,64.88,11400.0,52.4792,52.4954,52.4468,52.4954,11400.0
2013-08-27 12:55:00,64.88,64.88,64.77,64.79,10700.0,52.4954,52.4954,52.4064,52.4225,10700.0
2013-08-27 13:00:00,64.78,64.79,64.73,64.74,10700.0,52.4144,52.4225,52.374,52.3821,10700.0
2013-08-27 13:05:00,64.73,64.81,64.73,64.8,29600.0,52.374,52.4387,52.374,52.4306,29600.0
2013-08-27 13:10:00,64.8,64.8,64.74,64.76,7400.0,52.4306,52.4306,52.3821,52.3983,7400.0
2013-08-27 13:15:00,64.75,64.77,64.73,64.75,5800.0,52.3902,52.4064,52.374,52.3902,5800.0
2013-08-27 13:20:00,64.74,64.74,64.68,64.68,13900.0,52.3821,52.3821,52.3335,52.3335,13900.0
2013-08-27 13:25:00,64.68,64.71,64.65,64.68,9700.0,52.3335,52.3578,52.3093,52.3335,9700.0
2013-08-27 13:30:00,64.69,64.76,64.69,64.75,6500.0,52.3416,52.3983,52.3416,52.3902,6500.0
2013-08-27 13:35:00,64.75,64.79,64.73,64.75,9000.0,52.3902,52.4225,52.374,52.3902,9000.0
2013-08-27 13:40:00,64.75,64.76,64.67,64.71,15600.0,52.3902,52.3983,52.3254,52.3578,15600.0
2013-08-27 13:45:00,64.72,64.8,64.68,64.69,27200.0,52.3659,52.4306,52.3335,52.3416,27200.0
2013-08-27 13:50:00,64.69,64.72,64.64,64.65,14900.0,52.3416,52.3659,52.3012,52.3093,14900.0
2013-08-27 13:55:00,64.64,64.66,64.58,64.65,22900.0,52.3012,52.3174,52.2526,52.3093,22900.0
2013-08-27 14:00:00,64.64,64.65,64.6,64.63,12400.0,52.3012,52.3093,52.2688,52.2931,12400.0
2013-08-27 14:05:00,64.63,64.63,64.56,64.56,15900.0,52.2931,52.2931,52.2364,52.2364,15900.0
2013-08-27 14:10:00,64.55,64.56,64.38,64.38,27100.0,52.2284,52.2364,52.0908,52.0908,27100.0
2013-08-27 14:15:00,64.39,64.48,64.38,64.44,18900.0,52.0989,52.1717,52.0908,52.1393,18900.0
2013-08-27 14:20:00,64.45,64.45,64.32,64.33,23300.0,52.1474,52.1474,52.0423,52.0503,23300.0
2013-08-27 14:25:00,64.33,64.36,64.28,64.36,21300.0,52.0503,52.0746,52.0099,52.0746,21300.0
2013-08-27 14:30:00,64.35,64.37,64.27,64.28,49000.0,52.0665,52.0827,52.0018,52.0099,49000.0
2013-08-27 14:35:00,64.27,64.34,64.23,64.31,30900.0,52.0018,52.0584,51.9694,52.0342,30900.0
2013-08-27 14:40:00,64.31,64.31,64.2,64.22,84700.0,52.0342,52.0342,51.9452,51.9613,84700.0
2013-08-27 14:45:00,64.22,64.26,64.19,64.23,90000.0,51.9613,51.9937,51.9371,51.9694,90000.0
2013-08-27 14:50:00,64.23,64.33,64.23,64.33,33600.0,51.9694,52.0503,51.9694,52.0503,33600.0
2013-08-27 14:55:00,64.33,64.39,64.27,64.31,15900.0,52.0503,52.0989,52.0018,52.0342,15900.0
2013-08-27 15:00:00,64.3,64.36,64.25,64.34,51300.0,52.0261,52.0746,51.9856,52.0584,51300.0
2013-08-27 15:05:00,64.33,64.35,64.26,64.33,24900.0,52.0503,52.0665,51.9937,52.0503,24900.0
2013-08-27 15:10:00,64.34,64.34,64.26,64.27,53100.0,52.0584,52.0584,51.9937,52.0018,53100.0
2013-08-27 15:15:00,64.28,64.31,64.22,64.27,28900.0,52.0099,52.0342,51.9613,52.0018,28900.0
2013-08-27 15:20:00,64.26,64.32,64.22,64.23,47700.0,51.9937,52.0423,51.9613,51.9694,47700.0
2013-08-27 15:25:00,64.23,64.28,64.18,64.26,55200.0,51.9694,52.0099,51.929,51.9937,55200.0
2013-08-27 15:30:00,64.26,64.28,64.15,64.2,38900.0,51.9937,52.0099,51.9047,51.9452,38900.0
2013-08-27 15:35:00,64.2,64.27,64.17,64.21,69800.0,51.9452,52.0018,51.9209,51.9533,69800.0
2013-08-27 15:40:00,64.21,64.29,64.16,64.26,56400.0,51.9533,52.018,51.9128,51.9937,56400.0
2013-08-27 15:45:00,64.26,64.37,64.24,64.34,95400.0,51.9937,52.0827,51.9775,52.0584,95400.0
2013-08-27 15:50:00,64.33,64.35,64.29,64.29,96800.0,52.0503,52.0665,52.018,52.018,96800.0
2013-08-27 15:55:00,64.29,64.38,64.27,64.36,253800.0,52.018,52.0908,52.0018,52.0746,253800.0
2013-08-28 09:30:00,64.34,64.38,64.25,64.26,132700.0,52.0584,52.0908,51.9856,51.9937,132700.0
2013-08-28 09:35:00,64.26,64.33,63.95,64.33,31800.0,51.9937,52.0503,51.7429,52.0503,31800.0
2013-08-28 09:40:00,64.33,64.44,64.25,64.44,35900.0,52.0503,52.1393,51.9856,52.1393,35900.0
2013-08-28 09:45:00,64.44,64.57,64.42,64.47,43000.0,52.1393,52.2445,52.1232,52.1636,43000.0
2013-08-28 09:50:00,64.46,64.47,64.26,64.27,30700.0,52.1555,52.1636,51.9937,52.0018,30700.0
2013-08-28 09:55:00,64.28,64.28,64.15,64.17,24800.0,52.0099,52.0099,51.9047,51.9209,24800.0
2013-08-28 10:00:00,64.18,64.29,64.06,64.1,32600.0,51.929,52.018,51.8319,51.8643,32600.0
2013-08-28 10:05:00,64.1,64.16,64.04,64.04,22200.0,51.8643,51.9128,51.8157,51.8157,22200.0
2013-08-28 10:10:00,64.03,64.19,64.0,64.08,27000.0,51.8076,51.9371,51.7833,51.8481,27000.0
2013-08-28 10:15:00,64.08,64.17,64.06,64.15,22700.0,51.8481,51.9209,51.8319,51.9047,22700.0
2013-08-28 10:20:00,64.14,64.14,64.06,64.06,20100.0,51.8966,51.8966,51.8319,51.8319,20100.0
2013-08-28 10:25:00,64.07,64.14,64.01,64.08,34000.0,51.84,51.8966,51.7914,51.8481,34000.0
2013-08-28 10:30:00,64.08,64.16,64.0,64.11,29400.0,51.8481,51.9128,51.7833,51.8723,29400.0
2013-08-28 10:35:00,64.12,64.29,64.12,64.2,38900.0,51.8804,52.018,51.8804,51.9452,38900.0
2013-08-28 10:40:00,64.21,64.27,64.18,64.22,15900.0,51.9533,52.0018,51.929,51.9613,15900.0
2013-08-28 10:45:00,64.22,64.23,64.13,64.19,14800.0,51.9613,51.9694,51.8885,51.9371,14800.0
2013-08-28 10:50:00,64.18,64.22,64.16,64.2,13000.0,51.929,51.9613,51.9128,51.9452,13000.0
2013-08-28 10:55:00,64.21,64.27,64.21,64.23,22400.0,51.9533,52.0018,51.9533,51.9694,22400.0
2013-08-28 11:00:00,64.23,64.25,64.17,64.18,27800.0,51.9694,51.9856,51.9209,51.929,27800.0
2013-08-28 11:05:00,64.18,64.22,64.16,64.2,22600.0,51.929,51.9613,51.9128,51.9452,22600.0
2013-08-28 11:10:00,64.2,64.29,64.19,64.26,30000.0,51.9452,52.018,51.9371,51.9937,30000.0
2013-08-28 11:15:00,64.25,64.25,64.12,64.12,28500.0,51.9856,51.9856,51.8804,51.8804,28500.0
2013-08-28 11:20:00,64.15,64.24,64.15,64.17,16400.0,51.9047,51.9775,51.9047,51.9209,16400.0
2013-08-28 11:25:00,64.18,64.18,64.07,64.07,17100.0,51.929,51.929,51.84,51.84,17100.0
2013-08-28 11:30:00,64.06,64.11,63.97,63.97,68200.0,51.8319,51.8723,51.7591,51.7591,68200.0
2013-08-28 11:35:00,63.97,64.06,63.97,63.97,24700.0,51.7591,51.8319,51.7591,51.7591,24700.0
2013-08-28 11:40:00,63.96,64.0,63.93,63.99,22800.0,51.751,51.7833,51.7267,51.7752,22800.0
2013-08-28 11:45:00,63.98,64.04,63.97,63.98,17900.0,51.7672,51.8157,51.7591,51.7672,17900.0
2013-08-28 11:50:00,63.98,64.09,63.95,64.08,27800.0,51.7672,51.8562,51.7429,51.8481,27800.0
2013-08-28 11:55:00,64.08,64.16,64.07,64.13,25800.0,51.8481,51.9128,51.84,51.8885,25800.0
2013-08-28 12:00:00,64.14,64.14,64.0,64.01,19400.0,51.8966,51.8966,51.7833,51.7914,19400.0
2013-08-28 12:05:00,64.01,64.05,63.99,64.05,19400.0,51.7914,51.8238,51.7752,51.8238,19400.0
2013-08-28 12:10:00,64.05,64.09,64.04,64.05,23800.0,51.8238,51.8562,51.8157,51.8238,23800.0
2013-08-28 12:15:00,64.05,64.09,64.04,64.04,16600.0,51.8238,51.8562,51.8157,51.8157,16600.0
2013-08-28 12:20:00,64.04,64.06,64.02,64.06,23900.0,51.8157,51.8319,51.7995,51.8319,23900.0
2013-08-28 12:25:00,64.07,64.12,64.07,64.09,17600.0,51.84,51.8804,51.84,51.8562,17600.0
2013-08-28 12:30:00,64.1,64.14,64.08,64.1,38900.0,51.8643,51.8966,51.8481,51.8643,38900.0
2013-08-28 12:35:00,64.1,64.16,64.1,64.14,12100.0,51.8643,51.9128,51.8643,51.8966,12100.0
2013-08-28 12:40:00,64.14,64.15,64.08,64.09,16000.0,51.8966,51.9047,51.8481,51.8562,16000.0
2013-08-28 12:45:00,64.1,64.14,64.08,64.1,20700.0,51.8643,51.8966,51.8481,51.8643,20700.0
2013-08-28 12:50:00,64.1,64.16,64.1,64.13,20900.0,51.8643,51.9128,51.8643,51.8885,20900.0
2013-08-28 12:55:00,64.13,64.13,64.07,64.07,15400.0,51.8885,51.8885,51.84,51.84,15400.0
2013-08-28 13:00:00,64.08,64.14,64.07,64.12,24000.0,51.8481,51.8966,51.84,51.8804,24000.0
2013-08-28 13:05:00,64.12,64.12,64.09,64.1,25500.0,51.8804,51.8804,51.8562,51.8643,25500.0
2013-08-28 13:10:00,64.1,64.1,64.07,64.09,18400.0,51.8643,51.8643,51.84,51.8562,18400.0
2013-08-28 13:15:00,64.09,64.09,64.01,64.03,22800.0,51.8562,51.8562,51.7914,51.8076,22800.0
2013-08-28 13:20:00,64.03,64.04,63.99,64.04,23200.0,51.8076,51.8157,51.7752,51.8157,23200.0
2013-08-28 13:25:00,64.04,64.05,64.0,64.04,30700.0,51.8157,51.8238,51.7833,51.8157,30700.0
2013-08-28 13:30:00,64.04,64.05,63.99,63.99,16900.0,51.8157,51.8238,51.7752,51.7752,16900.0
2013-08-28 13:35:00,63.99,64.03,63.98,64.03,15700.0,51.7752,51.8076,51.7672,51.8076,15700.0
2013-08-28 13:40:00,64.04,64.04,63.99,64.01,21500.0,51.8157,51.8157,51.7752,51.7914,21500.0
2013-08-28 13:45:00,64.01,64.02,63.93,63.93,27500.0,51.7914,51.7995,51.7267,51.7267,27500.0
2013-08-28 13:50:00,63.93,63.94,63.9,63.91,21500.0,51.7267,51.7348,51.7024,51.7105,21500.0
2013-08-28 13:55:00,63.9,63.94,63.89,63.94,23200.0,51.7024,51.7348,51.6943,51.7348,23200.0
2013-08-28 14:00:00,63.95,63.98,63.93,63.94,33100.0,51.7429,51.7672,51.7267,51.7348,33100.0
2013-08-28 14:05:00,63.94,63.95,63.89,63.9,25100.0,51.7348,51.7429,51.6943,51.7024,25100.0
2013-08-28 14:10:00,63.9,63.91,63.76,63.76,83600.0,51.7024,51.7105,51.5892,51.5892,83600.0
2013-08-28 14:15:00,63.77,63.78,63.66,63.67,73200.0,51.5972,51.6053,51.5082,51.5163,73200.0
2013-08-28 14:20:00,63.67,63.69,63.65,63.66,49800.0,51.5163,51.5325,51.5001,51.5082,49800.0
2013-08-28 14:25:00,63.67,63.83,63.65,63.8,35000.0,51.5163,51.6458,51.5001,51.6215,35000.0
2013-08-28 14:30:00,63.81,63.83,63.76,63.77,22400.0,51.6296,51.6458,51.5892,51.5972,22400.0
2013-08-28 14:35:00,63.77,63.77,63.65,63.68,29200.0,51.5972,51.5972,51.5001,51.5244,29200.0
2013-08-28 14:40:00,63.68,63.73,63.65,63.65,25000.0,51.5244,51.5649,51.5001,51.5001,25000.0
2013-08-28 14:45:00,63.66,63.8,63.65,63.79,25100.0,51.5082,51.6215,51.5001,51.6134,25100.0
2013-08-28 14:50:00,63.79,63.79,63.75,63.78,14200.0,51.6134,51.6134,51.5811,51.6053,14200.0
2013-08-28 14:55:00,63.77,63.8,63.72,63.72,14100.0,51.5972,51.6215,51.5568,51.5568,14100.0
2013-08-28 15:00:00,63.73,63.78,63.7,63.77,17100.0,51.5649,51.6053,51.5406,51.5972,17100.0
2013-08-28 15:05:00,63.78,63.81,63.75,63.8,33100.0,51.6053,51.6296,51.5811,51.6215,33100.0
2013-08-28 15:10:00,63.8,64.01,63.8,64.01,105300.0,51.6215,51.7914,51.6215,51.7914,105300.0
2013-08-28 15:15:00,64.01,64.05,63.99,64.0,32100.0,51.7914,51.8238,51.7752,51.7833,32100.0
2013-08-28 15:20:00,64.01,64.14,64.01,64.09,36900.0,51.7914,51.8966,51.7914,51.8562,36900.0
2013-08-28 15:25:00,64.1,64.13,64.07,64.09,38100.0,51.8643,51.8885,51.84,51.8562,38100.0
2013-08-28 15:30:00,64.1,64.11,64.08,64.09,31500.0,51.8643,51.8723,51.8481,51.8562,31500.0
2013-08-28 15:35:00,64.1,64.11,64.06,64.07,41000.0,51.8643,51.8723,51.8319,51.84,41000.0
2013-08-28 15:40:00,64.06,64.11,64.04,64.06,30500.0,51.8319,51.8723,51.8157,51.8319,30500.0
2013-08-28 15:45:00,64.07,64.11,64.0,64.03,49000.0,51.84,51.8723,51.7833,51.8076,49000.0
2013-08-28 15:50:00,64.03,64.06,64.01,64.04,46700.0,51.8076,51.8319,51.7914,51.8157,46700.0
2013-08-28 15:55:00,64.04,64.08,64.0,64.04,172500.0,51.8157,51.8481,51.7833,51.8157,172500.0
2013-08-29 09:30:00,63.91,64.01,63.69,63.98,47000.0,51.7105,51.7914,51.5325,51.7672,47000.0
2013-08-29 09:35:00,64.01,64.15,63.94,63.98,24000.0,51.7914,51.9047,51.7348,51.7672,24000.0
2013-08-29 09:40:00,64.0,64.15,63.99,64.07,24700.0,51.7833,51.9047,51.7752,51.84,24700.0
2013-08-29 09:45:00,64.11,64.2,64.0,64.2,33800.0,51.8723,51.9452,51.7833,51.9452,33800.0
2013-08-29 09:50:00,64.16,64.31,64.12,64.29,14100.0,51.9128,52.0342,51.8804,52.018,14100.0
2013-08-29 09:55:00,64.29,64.31,64.18,64.19,28500.0,52.018,52.0342,51.929,51.9371,28500.0
2013-08-29 10:00:00,64.18,64.25,64.11,64.13,45600.0,51.929,51.9856,51.8723,51.8885,45600.0
2013-08-29 10:05:00,64.14,64.32,64.13,64.31,25500.0,51.8966,52.0423,51.8885,52.0342,25500.0
2013-08-29 10:10:00,64.31,64.32,64.19,64.31,30500.0,52.0342,52.0423,51.9371,52.0342,30500.0
2013-08-29 10:15:00,64.35,64.36,64.26,64.33,11100.0,52.0665,52.0746,51.9937,52.0503,11100.0
2013-08-29 10:20:00,64.34,64.41,64.3,64.36,19700.0,52.0584,52.1151,52.0261,52.0746,19700.0
2013-08-29 10:25:00,64.36,64.45,64.36,64.39,24900.0,52.0746,52.1474,52.0746,52.0989,24900.0
2013-08-29 10:30:00,64.39,64.44,64.38,64.43,18900.0,52.0989,52.1393,52.0908,52.1313,18900.0
2013-08-29 10:35:00,64.43,64.5,64.42,64.5,16500.0,52.1313,52.1879,52.1232,52.1879,16500.0
2013-08-29 10:40:00,64.52,64.65,64.47,64.65,29100.0,52.2041,52.3093,52.1636,52.3093,29100.0
2013-08-29 10:45:00,64.66,64.67,64.53,64.54,16600.0,52.3174,52.3254,52.2122,52.2203,16600.0
2013-08-29 10:50:00,64.54,64.74,64.54,64.73,21800.0,52.2203,52.3821,52.2203,52.374,21800.0
2013-08-29 10:55:00,64.74,64.77,64.68,64.72,22800.0,52.3821,52.4064,52.3335,52.3659,22800.0
2013-08-29 11:00:00,64.72,64.75,64.7,64.7,14200.0,52.3659,52.3902,52.3497,52.3497,14200.0
2013-08-29 11:05:00,64.69,64.78,64.66,64.7,20500.0,52.3416,52.4144,52.3174,52.3497,20500.0
2013-08-29 11:10:00,64.69,64.79,64.67,64.79,14000.0,52.3416,52.4225,52.3254,52.4225,14000.0
2013-08-29 11:15:00,64.79,64.8,64.69,64.71,7200.0,52.4225,52.4306,52.3416,52.3578,7200.0
2013-08-29 11:20:00,64.73,64.84,64.72,64.74,11200.0,52.374,52.463,52.3659,52.3821,11200.0
2013-08-29 11:25:00,64.74,64.81,64.72,64.74,15500.0,52.3821,52.4387,52.3659,52.3821,15500.0
2013-08-29 11:30:00,64.75,64.76,64.64,64.64,16500.0,52.3902,52.3983,52.3012,52.3012,16500.0
2013-08-29 11:35:00,64.64,64.64,64.56,64.59,11900.0,52.3012,52.3012,52.2364,52.2607,11900.0
2013-08-29 11:40:00,64.6,64.66,64.58,64.65,9000.0,52.2688,52.3174,52.2526,52.3093,9000.0
2013-08-29 11:45:00,64.65,64.65,64.6,64.6,6400.0,52.3093,52.3093,52.2688,52.2688,6400.0
2013-08-29 11:50:00,64.62,64.71,64.62,64.71,13100.0,52.285,52.3578,52.285,52.3578,13100.0
2013-08-29 11:55:00,64.72,64.78,64.72,64.75,8000.0,52.3659,52.4144,52.3659,52.3902,8000.0
2013-08-29 12:00:00,64.75,64.75,64.65,64.66,8900.0,52.3902,52.3902,52.3093,52.3174,8900.0
2013-08-29 12:05:00,64.65,64.73,64.63,64.7,10300.0,52.3093,52.374,52.2931,52.3497,10300.0
2013-08-29 12:10:00,64.69,64.7,64.61,64.69,13000.0,52.3416,52.3497,52.2769,52.3416,13000.0
2013-08-29 12:15:00,64.68,64.69,64.6,64.68,9800.0,52.3335,52.3416,52.2688,52.3335,9800.0
2013-08-29 12:20:00,64.67,64.68,64.66,64.67,5500.0,52.3254,52.3335,52.3174,52.3254,5500.0
2013-08-29 12:25:00,64.68,64.77,64.68,64.76,10400.0,52.3335,52.4064,52.3335,52.3983,10400.0
2013-08-29 12:30:00,64.76,64.78,64.69,64.69,11300.0,52.3983,52.4144,52.3416,52.3416,11300.0
2013-08-29 12:35:00,64.69,64.69,64.62,64.66,9500.0,52.3416,52.3416,52.285,52.3174,9500.0
2013-08-29 12:40:00,64.66,64.68,64.63,64.64,14100.0,52.3174,52.3335,52.2931,52.3012,14100.0
2013-08-29 12:45:00,64.63,64.66,64.59,64.62,9700.0,52.2931,52.3174,52.2607,52.285,9700.0
2013-08-29 12:50:00,64.62,64.65,64.58,64.64,7600.0,52.285,52.3093,52.2526,52.3012,7600.0
2013-08-29 12:55:00,64.65,64.67,64.61,64.67,6200.0,52.3093,52.3254,52.2769,52.3254,6200.0
2013-08-29 13:00:00,64.67,64.68,64.63,64.68,12000.0,52.3254,52.3335,52.2931,52.3335,12000.0
2013-08-29 13:05:00,64.69,64.81,64.68,64.8,15300.0,52.3416,52.4387,52.3335,52.4306,15300.0
2013-08-29 13:10:00,64.78,64.79,64.75,64.76,7800.0,52.4144,52.4225,52.3902,52.3983,7800.0
2013-08-29 13:15:00,64.76,64.77,64.71,64.74,6600.0,52.3983,52.4064,52.3578,52.3821,6600.0
2013-08-29 13:20:00,64.75,64.76,64.67,64.68,12000.0,52.3902,52.3983,52.3254,52.3335,12000.0
2013-08-29 13:25:00,64.67,64.71,64.64,64.69,16900.0,52.3254,52.3578,52.3012,52.3416,16900.0
2013-08-29 13:30:00,64.71,64.71,64.51,64.51,32200.0,52.3578,52.3578,52.196,52.196,32200.0
2013-08-29 13:35:00,64.51,64.6,64.51,64.58,10700.0,52.196,52.2688,52.196,52.2526,10700.0
2013-08-29 13:40:00,64.57,64.59,64.53,64.54,11000.0,52.2445,52.2607,52.2122,52.2203,11000.0
2013-08-29 13:45:00,64.54,64.62,64.54,64.57,13400.0,52.2203,52.285,52.2203,52.2445,13400.0
2013-08-29 13:50:00,64.56,64.56,64.45,64.45,8300.0,52.2364,52.2364,52.1474,52.1474,8300.0
2013-08-29 13:55:00,64.46,64.51,64.45,64.51,14000.0,52.1555,52.196,52.1474,52.196,14000.0
2013-08-29 14:00:00,64.5,64.63,64.46,64.62,13900.0,52.1879,52.2931,52.1555,52.285,13900.0
2013-08-29 14:05:00,64.63,64.68,64.59,64.63,11300.0,52.2931,52.3335,52.2607,52.2931,11300.0
2013-08-29 14:10:00,64.63,64.67,64.59,64.64,13500.0,52.2931,52.3254,52.2607,52.3012,13500.0
2013-08-29 14:15:00,64.62,64.63,64.53,64.55,12200.0,52.285,52.2931,52.2122,52.2284,12200.0
2013-08-29 14:20:00,64.56,64.67,64.54,64.67,15500.0,52.2364,52.3254,52.2203,52.3254,15500.0
2013-08-29 14:25:00,64.66,64.68,64.61,64.62,11600.0,52.3174,52.3335,52.2769,52.285,11600.0
2013-08-29 14:30:00,64.62,64.69,64.6,64.68,12400.0,52.285,52.3416,52.2688,52.3335,12400.0
2013-08-29 14:35:00,64.68,64.72,64.66,64.67,15400.0,52.3335,52.3659,52.3174,52.3254,15400.0
2013-08-29 14:40:00,64.66,64.74,64.64,64.73,15800.0,52.3174,52.3821,52.3012,52.374,15800.0
2013-08-29 14:45:00,64.73,64.77,64.72,64.76,15300.0,52.374,52.4064,52.3659,52.3983,15300.0
2013-08-29 14:50:00,64.74,64.76,64.7,64.72,20700.0,52.3821,52.3983,52.3497,52.3659,20700.0
2013-08-29 14:55:00,64.72,64.75,64.7,64.74,9000.0,52.3659,52.3902,52.3497,52.3821,9000.0
2013-08-29 15:00:00,64.74,64.74,64.62,64.63,19800.0,52.3821,52.3821,52.285,52.2931,19800.0
2013-08-29 15:05:00,64.62,64.62,64.54,64.57,18300.0,52.285,52.285,52.2203,52.2445,18300.0
2013-08-29 15:10:00,64.57,64.6,64.51,64.54,19900.0,52.2445,52.2688,52.196,52.2203,19900.0
2013-08-29 15:15:00,64.53,64.56,64.51,64.53,39600.0,52.2122,52.2364,52.196,52.2122,39600.0
2013-08-29 15:20:00,64.53,64.55,64.44,64.44,31900.0,52.2122,52.2284,52.1393,52.1393,31900.0
2013-08-29 15:25:00,64.44,64.48,64.34,64.38,26800.0,52.1393,52.1717,52.0584,52.0908,26800.0
2013-08-29 15:30:00,64.37,64.37,64.25,64.28,50600.0,52.0827,52.0827,51.9856,52.0099,50600.0
2013-08-29 15:35:00,64.29,64.38,64.28,64.37,37300.0,52.018,52.0908,52.0099,52.0827,37300.0
2013-08-29 15:40:00,64.37,64.42,64.34,64.42,27300.0,52.0827,52.1232,52.0584,52.1232,27300.0
2013-08-29 15:45:00,64.42,64.42,64.35,64.36,68300.0,52.1232,52.1232,52.0665,52.0746,68300.0
2013-08-29 15:50:00,64.35,64.4,64.33,64.37,37200.0,52.0665,52.107,52.0503,52.0827,37200.0
2013-08-29 15:55:00,64.36,64.43,64.36,64.39,93200.0,52.0746,52.1313,52.0746,52.0989,93200.0
2013-08-30 09:30:00,64.46,64.49,64.26,64.42,31300.0,52.1555,52.1798,51.9937,52.1232,31300.0
2013-08-30 09:35:00,64.41,64.61,64.33,64.61,24900.0,52.1151,52.2769,52.0503,52.2769,24900.0
2013-08-30 09:40:00,64.6,64.6,64.37,64.37,19300.0,52.2688,52.2688,52.0827,52.0827,19300.0
2013-08-30 09:45:00,64.4,64.65,64.4,64.46,16100.0,52.107,52.3093,52.107,52.1555,16100.0
2013-08-30 09:50:00,64.47,64.58,64.47,64.58,16100.0,52.1636,52.2526,52.1636,52.2526,16100.0
2013-08-30 09:55:00,64.6,64.63,64.46,64.58,17200.0,52.2688,52.2931,52.1555,52.2526,17200.0
2013-08-30 10:00:00,64.58,64.59,64.24,64.29,27100.0,52.2526,52.2607,51.9775,52.018,27100.0
2013-08-30 10:05:00,64.3,64.37,64.24,64.35,22300.0,52.0261,52.0827,51.9775,52.0665,22300.0
2013-08-30 10:10:00,64.35,64.38,64.3,64.37,21900.0,52.0665,52.0908,52.0261,52.0827,21900.0
2013-08-30 10:15:00,64.37,64.46,64.34,64.46,20500.0,52.0827,52.1555,52.0584,52.1555,20500.0
2013-08-30 10:20:00,64.46,64.48,64.39,64.43,14500.0,52.1555,52.1717,52.0989,52.1313,14500.0
2013-08-30 10:25:00,64.42,64.45,64.39,64.43,30400.0,52.1232,52.1474,52.0989,52.1313,30400.0
2013-08-30 10:30:00,64.43,64.63,64.42,64.6,29700.0,52.1313,52.2931,52.1232,52.2688,29700.0
2013-08-30 10:35:00,64.61,64.61,64.53,64.58,35000.0,52.2769,52.2769,52.2122,52.2526,35000.0
2013-08-30 10:40:00,64.58,64.58,64.49,64.57,67400.0,52.2526,52.2526,52.1798,52.2445,67400.0
2013-08-30 10:45:00,64.58,64.6,64.49,64.55,44800.0,52.2526,52.2688,52.1798,52.2284,44800.0
2013-08-30 10:50:00,64.55,64.58,64.52,64.55,22900.0,52.2284,52.2526,52.2041,52.2284,22900.0
2013-08-30 10:55:00,64.56,64.64,64.54,64.55,17000.0,52.2364,52.3012,52.2203,52.2284,17000.0
2013-08-30 11:00:00,64.55,64.61,64.45,64.61,15600.0,52.2284,52.2769,52.1474,52.2769,15600.0
2013-08-30 11:05:00,64.61,64.61,64.48,64.54,14000.0,52.2769,52.2769,52.1717,52.2203,14000.0
2013-08-30 11:10:00,64.54,64.61,64.54,64.58,12100.0,52.2203,52.2769,52.2203,52.2526,12100.0
2013-08-30 11:15:00,64.57,64.57,64.48,64.48,9700.0,52.2445,52.2445,52.1717,52.1717,9700.0
2013-08-30 11:20:00,64.47,64.5,64.43,64.44,12400.0,52.1636,52.1879,52.1313,52.1393,12400.0
2013-08-30 11:25:00,64.45,64.47,64.39,64.39,12600.0,52.1474,52.1636,52.0989,52.0989,12600.0
2013-08-30 11:30:00,64.39,64.42,64.34,64.35,16300.0,52.0989,52.1232,52.0584,52.0665,16300.0
2013-08-30 11:35:00,64.34,64.39,64.34,64.38,17500.0,52.0584,52.0989,52.0584,52.0908,17500.0
2013-08-30 11:40:00,64.38,64.44,64.34,64.43,14600.0,52.0908,52.1393,52.0584,52.1313,14600.0
2013-08-30 11:45:00,64.43,64.56,64.43,64.56,15000.0,52.1313,52.2364,52.1313,52.2364,15000.0
2013-08-30 11:50:00,64.56,64.56,64.5,64.52,11200.0,52.2364,52.2364,52.1879,52.2041,11200.0
2013-08-30 11:55:00,64.52,64.55,64.47,64.5,12300.0,52.2041,52.2284,52.1636,52.1879,12300.0
2013-08-30 12:00:00,64.51,64.51,64.42,64.45,9500.0,52.196,52.196,52.1232,52.1474,9500.0
2013-08-30 12:05:00,64.46,64.56,64.46,64.51,7000.0,52.1555,52.2364,52.1555,52.196,7000.0
2013-08-30 12:10:00,64.5,64.56,64.48,64.52,8500.0,52.1879,52.2364,52.1717,52.2041,8500.0
2013-08-30 12:15:00,64.51,64.57,64.5,64.55,21000.0,52.196,52.2445,52.1879,52.2284,21000.0
2013-08-30 12:20:00,64.54,64.55,64.43,64.47,8500.0,52.2203,52.2284,52.1313,52.1636,8500.0
2013-08-30 12:25:00,64.47,64.53,64.42,64.5,7100.0,52.1636,52.2122,52.1232,52.1879,7100.0
2013-08-30 12:30:00,64.49,64.49,64.44,64.44,4400.0,52.1798,52.1798,52.1393,52.1393,4400.0
2013-08-30 12:35:00,64.44,64.45,64.39,64.39,7300.0,52.1393,52.1474,52.0989,52.0989,7300.0
2013-08-30 12:40:00,64.41,64.47,64.41,64.47,8700.0,52.1151,52.1636,52.1151,52.1636,8700.0
2013-08-30 12:45:00,64.48,64.51,64.46,64.51,5000.0,52.1717,52.196,52.1555,52.196,5000.0
2013-08-30 12:50:00,64.5,64.52,64.48,64.5,5300.0,52.1879,52.2041,52.1717,52.1879,5300.0
2013-08-30 12:55:00,64.51,64.56,64.46,64.54,14800.0,52.196,52.2364,52.1555,52.2203,14800.0
2013-08-30 13:00:00,64.54,64.56,64.33,64.33,13900.0,52.2203,52.2364,52.0503,52.0503,13900.0
2013-08-30 13:05:00,64.35,64.4,64.3,64.3,14700.0,52.0665,52.107,52.0261,52.0261,14700.0
2013-08-30 13:10:00,64.3,64.49,64.3,64.43,22700.0,52.0261,52.1798,52.0261,52.1313,22700.0
2013-08-30 13:15:00,64.43,64.61,64.41,64.54,18100.0,52.1313,52.2769,52.1151,52.2203,18100.0
2013-08-30 13:20:00,64.57,64.57,64.41,64.49,9500.0,52.2445,52.2445,52.1151,52.1798,9500.0
2013-08-30 13:25:00,64.5,64.57,64.48,64.56,6400.0,52.1879,52.2445,52.1717,52.2364,6400.0
2013-08-30 13:30:00,64.56,64.59,64.5,64.55,9500.0,52.2364,52.2607,52.1879,52.2284,9500.0
2013-08-30 13:35:00,64.54,64.65,64.52,64.62,12400.0,52.2203,52.3093,52.2041,52.285,12400.0
2013-08-30 13:40:00,64.6,64.62,64.56,64.62,8700.0,52.2688,52.285,52.2364,52.285,8700.0
2013-08-30 13:45:00,64.62,64.62,64.53,64.53,24800.0,52.285,52.285,52.2122,52.2122,24800.0
2013-08-30 13:50:00,64.53,64.61,64.53,64.57,20100.0,52.2122,52.2769,52.2122,52.2445,20100.0
2013-08-30 13:55:00,64.55,64.6,64.51,64.51,17200.0,52.2284,52.2688,52.196,52.196,17200.0
2013-08-30 14:00:00,64.52,64.55,64.46,64.5,13300.0,52.2041,52.2284,52.1555,52.1879,13300.0
2013-08-30 14:05:00,64.5,64.56,64.45,64.47,14000.0,52.1879,52.2364,52.1474,52.1636,14000.0
2013-08-30 14:10:00,64.47,64.51,64.43,64.43,12300.0,52.1636,52.196,52.1313,52.1313,12300.0
2013-08-30 14:15:00,64.43,64.46,64.42,64.44,11500.0,52.1313,52.1555,52.1232,52.1393,11500.0
2013-08-30 14:20:00,64.45,64.48,64.43,64.43,6900.0,52.1474,52.1717,52.1313,52.1313,6900.0
2013-08-30 14:25:00,64.43,64.43,64.31,64.32,30400.0,52.1313,52.1313,52.0342,52.0423,30400.0
2013-08-30 14:30:00,64.32,64.53,64.32,64.53,12000.0,52.0423,52.2122,52.0423,52.2122,12000.0
2013-08-30 14:35:00,64.53,64.59,64.53,64.59,10500.0,52.2122,52.2607,52.2122,52.2607,10500.0
2013-08-30 14:40:00,64.58,64.6,64.55,64.59,16800.0,52.2526,52.2688,52.2284,52.2607,16800.0
2013-08-30 14:45:00,64.59,64.62,64.57,64.61,8500.0,52.2607,52.285,52.2445,52.2769,8500.0
2013-08-30 14:50:00,64.62,64.66,64.58,64.62,10300.0,52.285,52.3174,52.2526,52.285,10300.0
2013-08-30 14:55:00,64.63,64.69,64.61,64.65,12600.0,52.2931,52.3416,52.2769,52.3093,12600.0
2013-08-30 15:00:00,64.64,64.64,64.57,64.63,16600.0,52.3012,52.3012,52.2445,52.2931,16600.0
2013-08-30 15:05:00,64.64,64.64,64.52,64.54,14100.0,52.3012,52.3012,52.2041,52.2203,14100.0
2013-08-30 15:10:00,64.55,64.65,64.52,64.65,15900.0,52.2284,52.3093,52.2041,52.3093,15900.0
2013-08-30 15:15:00,64.66,64.7,64.61,64.62,15600.0,52.3174,52.3497,52.2769,52.285,15600.0
2013-08-30 15:20:00,64.63,64.64,64.59,64.63,14900.0,52.2931,52.3012,52.2607,52.2931,14900.0
2013-08-30 15:25:00,64.64,64.66,64.59,64.61,20100.0,52.3012,52.3174,52.2607,52.2769,20100.0
2013-08-30 15:30:00,64.61,64.62,64.55,64.57,27700.0,52.2769,52.285,52.2284,52.2445,27700.0
2013-08-30 15:35:00,64.56,64.56,64.47,64.47,34500.0,52.2364,52.2364,52.1636,52.1636,34500.0
2013-08-30 15:40:00,64.48,64.5,64.42,64.42,75300.0,52.1717,52.1879,52.1232,52.1232,75300.0
2013-08-30 15:45:00,64.41,64.45,64.38,64.39,59800.0,52.1151,52.1474,52.0908,52.0989,59800.0
2013-08-30 15:50:00,64.39,64.41,64.28,64.31,71400.0,52.0989,52.1151,52.0099,52.0342,71400.0
2013-08-30 15:55:00,64.31,64.58,64.31,64.52,164200.0,52.0342,52.2526,52.0342,52.2041,164200.0
2013-09-03 09:30:00,65.31,65.6,65.28,65.33,49400.0,52.8433,53.0779,52.819,52.8595,49400.0
2013-09-03 09:35:00,65.4,65.51,65.33,65.42,19200.0,52.9161,53.0051,52.8595,52.9323,19200.0
2013-09-03 09:40:00,65.41,65.44,65.21,65.21,17100.0,52.9242,52.9485,52.7624,52.7624,17100.0
2013-09-03 09:45:00,65.25,65.29,65.15,65.2,13500.0,52.7947,52.8271,52.7138,52.7543,13500.0
2013-09-03 09:50:00,65.2,65.23,65.07,65.12,30900.0,52.7543,52.7786,52.6491,52.6895,30900.0
2013-09-03 09:55:00,65.13,65.28,65.13,65.24,22600.0,52.6976,52.819,52.6976,52.7866,22600.0
2013-09-03 10:00:00,65.24,65.35,65.18,65.31,24600.0,52.7866,52.8756,52.7381,52.8433,24600.0
2013-09-03 10:05:00,65.29,65.34,65.17,65.17,29100.0,52.8271,52.8676,52.73,52.73,29100.0
2013-09-03 10:10:00,65.17,65.25,65.15,65.16,18000.0,52.73,52.7947,52.7138,52.7219,18000.0
2013-09-03 10:15:00,65.15,65.17,65.08,65.16,14700.0,52.7138,52.73,52.6572,52.7219,14700.0
2013-09-03 10:20:00,65.14,65.14,65.05,65.07,21500.0,52.7057,52.7057,52.6329,52.6491,21500.0
2013-09-03 10:25:00,65.07,65.11,65.0,65.02,21300.0,52.6491,52.6815,52.5925,52.6086,21300.0
2013-09-03 10:30:00,65.02,65.12,64.99,65.11,17100.0,52.6086,52.6895,52.5844,52.6815,17100.0
2013-09-03 10:35:00,65.11,65.15,65.11,65.14,7700.0,52.6815,52.7138,52.6815,52.7057,7700.0
2013-09-03 10:40:00,65.15,65.15,65.0,65.09,17500.0,52.7138,52.7138,52.5925,52.6653,17500.0
2013-09-03 10:45:00,65.09,65.11,65.05,65.05,10500.0,52.6653,52.6815,52.6329,52.6329,10500.0
2013-09-03 10:50:00,65.04,65.04,64.94,64.95,17400.0,52.6248,52.6248,52.5439,52.552,17400.0
2013-09-03 10:55:00,64.94,65.01,64.9,64.9,11200.0,52.5439,52.6005,52.5115,52.5115,11200.0
2013-09-03 11:00:00,64.9,64.95,64.89,64.92,11000.0,52.5115,52.552,52.5035,52.5277,11000.0
2013-09-03 11:05:00,64.9,64.92,64.87,64.92,7800.0,52.5115,52.5277,52.4873,52.5277,7800.0
2013-09-03 11:10:00,64.92,64.94,64.91,64.94,6600.0,52.5277,52.5439,52.5196,52.5439,6600.0
2013-09-03 11:15:00,64.95,64.96,64.82,64.82,17600.0,52.552,52.5601,52.4468,52.4468,17600.0
2013-09-03 11:20:00,64.81,64.82,64.63,64.66,24700.0,52.4387,52.4468,52.2931,52.3174,24700.0
2013-09-03 11:25:00,64.64,64.66,64.49,64.51,19800.0,52.3012,52.3174,52.1798,52.196,19800.0
2013-09-03 11:30:00,64.51,64.59,64.46,64.55,18200.0,52.196,52.2607,52.1555,52.2284,18200.0
2013-09-03 11:35:00,64.59,64.61,64.55,64.58,13100.0,52.2607,52.2769,52.2284,52.2526,13100.0
2013-09-03 11:40:00,64.58,64.6,64.52,64.53,10900.0,52.2526,52.2688,52.2041,52.2122,10900.0
2013-09-03 11:45:00,64.52,64.56,64.43,64.5,21100.0,52.2041,52.2364,52.1313,52.1879,21100.0
2013-09-03 11:50:00,64.5,64.52,64.49,64.51,15300.0,52.1879,52.2041,52.1798,52.196,15300.0
2013-09-03 11:55:00,64.52,64.52,64.45,64.48,12200.0,52.2041,52.2041,52.1474,52.1717,12200.0
2013-09-03 12:00:00,64.48,64.52,64.44,64.49,10500.0,52.1717,52.2041,52.1393,52.1798,10500.0
2013-09-03 12:05:00,64.48,64.54,64.46,64.53,4200.0,52.1717,52.2203,52.1555,52.2122,4200.0
2013-09-03 12:10:00,64.53,64.57,64.48,64.48,14000.0,52.2122,52.2445,52.1717,52.1717,14000.0
2013-09-03 12:15:00,64.47,64.5,64.4,64.41,7700.0,52.1636,52.1879,52.107,52.1151,7700.0
2013-09-03 12:20:00,64.41,64.45,64.4,64.45,12400.0,52.1151,52.1474,52.107,52.1474,12400.0
2013-09-03 12:25:00,64.44,64.47,64.39,64.4,10400.0,52.1393,52.1636,52.0989,52.107,10400.0
2013-09-03 12:30:00,64.4,64.43,64.38,64.4,5800.0,52.107,52.1313,52.0908,52.107,5800.0
2013-09-03 12:35:00,64.39,64.4,64.36,64.38,5700.0,52.0989,52.107,52.0746,52.0908,5700.0
2013-09-03 12:40:00,64.38,64.38,64.33,64.36,7500.0,52.0908,52.0908,52.0503,52.0746,7500.0
2013-09-03 12:45:00,64.35,64.35,64.21,64.27,21700.0,52.0665,52.0665,51.9533,52.0018,21700.0
2013-09-03 12:50:00,64.26,64.28,64.23,64.24,11300.0,51.9937,52.0099,51.9694,51.9775,11300.0
2013-09-03 12:55:00,64.24,64.27,64.21,64.22,12400.0,51.9775,52.0018,51.9533,51.9613,12400.0
2013-09-03 13:00:00,64.22,64.23,64.14,64.14,19700.0,51.9613,51.9694,51.8966,51.8966,19700.0
2013-09-03 13:05:00,64.15,64.16,64.1,64.16,19700.0,51.9047,51.9128,51.8643,51.9128,19700.0
2013-09-03 13:10:00,64.17,64.25,64.15,64.25,26200.0,51.9209,51.9856,51.9047,51.9856,26200.0
2013-09-03 13:15:00,64.25,64.25,64.16,64.16,13200.0,51.9856,51.9856,51.9128,51.9128,13200.0
2013-09-03 13:20:00,64.16,64.23,64.16,64.23,9700.0,51.9128,51.9694,51.9128,51.9694,9700.0
2013-09-03 13:25:00,64.23,64.28,64.22,64.28,7000.0,51.9694,52.0099,51.9613,52.0099,7000.0
2013-09-03 13:30:00,64.28,64.29,64.2,64.21,20900.0,52.0099,52.018,51.9452,51.9533,20900.0
2013-09-03 13:35:00,64.21,64.24,64.21,64.24,9700.0,51.9533,51.9775,51.9533,51.9775,9700.0
2013-09-03 13:40:00,64.24,64.28,64.24,64.24,7100.0,51.9775,52.0099,51.9775,51.9775,7100.0
2013-09-03 13:45:00,64.24,64.25,64.16,64.18,18100.0,51.9775,51.9856,51.9128,51.929,18100.0
2013-09-03 13:50:00,64.19,64.24,64.19,64.22,10100.0,51.9371,51.9775,51.9371,51.9613,10100.0
2013-09-03 13:55:00,64.21,64.24,64.15,64.17,15500.0,51.9533,51.9775,51.9047,51.9209,15500.0
2013-09-03 14:00:00,64.17,64.24,64.17,64.22,11800.0,51.9209,51.9775,51.9209,51.9613,11800.0
2013-09-03 14:05:00,64.23,64.23,64.16,64.18,11600.0,51.9694,51.9694,51.9128,51.929,11600.0
2013-09-03 14:10:00,64.19,64.26,64.19,64.25,23500.0,51.9371,51.9937,51.9371,51.9856,23500.0
2013-09-03 14:15:00,64.25,64.26,64.18,64.19,11600.0,51.9856,51.9937,51.929,51.9371,11600.0
2013-09-03 14:20:00,64.19,64.19,64.04,64.09,18500.0,51.9371,51.9371,51.8157,51.8562,18500.0
2013-09-03 14:25:00,64.09,64.12,64.02,64.09,20900.0,51.8562,51.8804,51.7995,51.8562,20900.0
2013-09-03 14:30:00,64.08,64.16,64.08,64.11,16300.0,51.8481,51.9128,51.8481,51.8723,16300.0
2013-09-03 14:35:00,64.1,64.11,64.03,64.1,23100.0,51.8643,51.8723,51.8076,51.8643,23100.0
2013-09-03 14:40:00,64.09,64.09,63.99,64.02,15700.0,51.8562,51.8562,51.7752,51.7995,15700.0
2013-09-03 14:45:00,64.02,64.08,63.99,64.06,21900.0,51.7995,51.8481,51.7752,51.8319,21900.0
2013-09-03 14:50:00,64.06,64.13,63.99,64.12,49100.0,51.8319,51.8885,51.7752,51.8804,49100.0
2013-09-03 14:55:00,64.12,64.2,64.12,64.2,14300.0,51.8804,51.9452,51.8804,51.9452,14300.0
2013-09-03 15:00:00,64.22,64.35,64.2,64.34,28900.0,51.9613,52.0665,51.9452,52.0584,28900.0
2013-09-03 15:05:00,64.35,64.45,64.34,64.42,14800.0,52.0665,52.1474,52.0584,52.1232,14800.0
2013-09-03 15:10:00,64.42,64.43,64.34,64.35,24000.0,52.1232,52.1313,52.0584,52.0665,24000.0
2013-09-03 15:15:00,64.36,64.41,64.31,64.31,24300.0,52.0746,52.1151,52.0342,52.0342,24300.0
2013-09-03 15:20:00,64.31,64.35,64.25,64.26,26500.0,52.0342,52.0665,51.9856,51.9937,26500.0
2013-09-03 15:25:00,64.26,64.33,64.26,64.28,22400.0,51.9937,52.0503,51.9937,52.0099,22400.0
2013-09-03 15:30:00,64.28,64.35,64.28,64.32,34500.0,52.0099,52.0665,52.0099,52.0423,34500.0
2013-09-03 15:35:00,64.32,64.36,64.27,64.32,34700.0,52.0423,52.0746,52.0018,52.0423,34700.0
2013-09-03 15:40:00,64.32,64.4,64.31,64.37,44500.0,52.0423,52.107,52.0342,52.0827,44500.0
2013-09-03 15:45:00,64.37,64.39,64.24,64.25,61600.0,52.0827,52.0989,51.9775,51.9856,61600.0
2013-09-03 15:50:00,64.26,64.34,64.25,64.33,56400.0,51.9937,52.0584,51.9856,52.0503,56400.0
2013-09-03 15:55:00,64.33,64.38,64.29,64.38,111200.0,52.0503,52.0908,52.018,52.0908,111200.0
2013-09-04 09:30:00,64.28,64.63,64.28,64.3,56100.0,52.0099,52.2931,52.0099,52.0261,56100.0
2013-09-04 09:35:00,64.23,64.43,64.21,64.43,13400.0,51.9694,52.1313,51.9533,52.1313,13400.0
2013-09-04 09:40:00,64.45,64.75,64.41,64.75,22500.0,52.1474,52.3902,52.1151,52.3902,22500.0
2013-09-04 09:45:00,64.75,64.79,64.7,64.76,17400.0,52.3902,52.4225,52.3497,52.3983,17400.0
2013-09-04 09:50:00,64.77,64.89,64.77,64.89,16800.0,52.4064,52.5035,52.4064,52.5035,16800.0
2013-09-04 09:55:00,64.89,64.89,64.74,64.74,13800.0,52.5035,52.5035,52.3821,52.3821,13800.0
2013-09-04 10:00:00,64.75,64.92,64.75,64.89,14100.0,52.3902,52.5277,52.3902,52.5035,14100.0
2013-09-04 10:05:00,64.88,65.02,64.87,64.89,14400.0,52.4954,52.6086,52.4873,52.5035,14400.0
2013-09-04 10:10:00,64.87,64.97,64.87,64.93,13700.0,52.4873,52.5682,52.4873,52.5358,13700.0
2013-09-04 10:15:00,64.94,64.98,64.9,64.91,11500.0,52.5439,52.5763,52.5115,52.5196,11500.0
2013-09-04 10:20:00,64.92,64.98,64.9,64.97,13400.0,52.5277,52.5763,52.5115,52.5682,13400.0
2013-09-04 10:25:00,64.97,65.02,64.94,65.02,14200.0,52.5682,52.6086,52.5439,52.6086,14200.0
2013-09-04 10:30:00,65.02,65.02,64.89,64.92,6500.0,52.6086,52.6086,52.5035,52.5277,6500.0
2013-09-04 10:35:00,64.94,65.02,64.91,65.02,11400.0,52.5439,52.6086,52.5196,52.6086,11400.0
2013-09-04 10:40:00,65.02,65.02,64.93,64.93,11600.0,52.6086,52.6086,52.5358,52.5358,11600.0
2013-09-04 10:45:00,64.92,64.97,64.9,64.95,16600.0,52.5277,52.5682,52.5115,52.552,16600.0
2013-09-04 10:50:00,64.95,65.06,64.95,65.04,19900.0,52.552,52.641,52.552,52.6248,19900.0
2013-09-04 10:55:00,65.05,65.07,65.01,65.05,16300.0,52.6329,52.6491,52.6005,52.6329,16300.0
2013-09-04 11:00:00,65.05,65.13,65.03,65.11,17200.0,52.6329,52.6976,52.6167,52.6815,17200.0
2013-09-04 11:05:00,65.12,65.13,65.1,65.1,11700.0,52.6895,52.6976,52.6734,52.6734,11700.0
2013-09-04 11:10:00,65.11,65.13,65.09,65.1,10700.0,52.6815,52.6976,52.6653,52.6734,10700.0
2013-09-04 11:15:00,65.1,65.14,65.1,65.1,17000.0,52.6734,52.7057,52.6734,52.6734,17000.0
2013-09-04 11:20:00,65.1,65.14,65.06,65.12,27500.0,52.6734,52.7057,52.641,52.6895,27500.0
2013-09-04 11:25:00,65.12,65.15,65.1,65.13,11300.0,52.6895,52.7138,52.6734,52.6976,11300.0
2013-09-04 11:30:00,65.13,65.15,65.1,65.13,13900.0,52.6976,52.7138,52.6734,52.6976,13900.0
2013-09-04 11:35:00,65.13,65.14,65.08,65.11,9600.0,52.6976,52.7057,52.6572,52.6815,9600.0
2013-09-04 11:40:00,65.11,65.2,65.11,65.19,14400.0,52.6815,52.7543,52.6815,52.7462,14400.0
2013-09-04 11:45:00,65.19,65.2,65.12,65.12,10700.0,52.7462,52.7543,52.6895,52.6895,10700.0
2013-09-04 11:50:00,65.12,65.19,65.12,65.19,11700.0,52.6895,52.7462,52.6895,52.7462,11700.0
2013-09-04 11:55:00,65.2,65.2,65.14,65.15,6800.0,52.7543,52.7543,52.7057,52.7138,6800.0
2013-09-04 12:00:00,65.15,65.16,65.13,65.13,10000.0,52.7138,52.7219,52.6976,52.6976,10000.0
2013-09-04 12:05:00,65.13,65.14,65.12,65.14,8900.0,52.6976,52.7057,52.6895,52.7057,8900.0
2013-09-04 12:10:00,65.14,65.2,65.14,65.16,10600.0,52.7057,52.7543,52.7057,52.7219,10600.0
2013-09-04 12:15:00,65.14,65.15,65.08,65.09,7500.0,52.7057,52.7138,52.6572,52.6653,7500.0
2013-09-04 12:20:00,65.09,65.09,64.98,64.98,63800.0,52.6653,52.6653,52.5763,52.5763,63800.0
2013-09-04 12:25:00,64.98,65.01,64.98,64.98,15000.0,52.5763,52.6005,52.5763,52.5763,15000.0
2013-09-04 12:30:00,64.98,64.99,64.92,64.94,15600.0,52.5763,52.5844,52.5277,52.5439,15600.0
2013-09-04 12:35:00,64.93,64.98,64.93,64.98,5800.0,52.5358,52.5763,52.5358,52.5763,5800.0
2013-09-04 12:40:00,64.97,64.98,64.9,64.91,11300.0,52.5682,52.5763,52.5115,52.5196,11300.0
2013-09-04 12:45:00,64.91,64.96,64.91,64.94,12700.0,52.5196,52.5601,52.5196,52.5439,12700.0
2013-09-04 12:50:00,64.94,64.95,64.9,64.9,10500.0,52.5439,52.552,52.5115,52.5115,10500.0
2013-09-04 12:55:00,64.89,64.94,64.88,64.89,15100.0,52.5035,52.5439,52.4954,52.5035,15100.0
2013-09-04 13:00:00,64.89,64.9,64.86,64.86,8500.0,52.5035,52.5115,52.4792,52.4792,8500.0
2013-09-04 13:05:00,64.87,64.9,64.86,64.89,11300.0,52.4873,52.5115,52.4792,52.5035,11300.0
2013-09-04 13:10:00,64.9,64.9,64.87,64.87,5300.0,52.5115,52.5115,52.4873,52.4873,5300.0
2013-09-04 13:15:00,64.87,64.97,64.87,64.95,22100.0,52.4873,52.5682,52.4873,52.552,22100.0
2013-09-04 13:20:00,64.96,65.05,64.95,65.05,19600.0,52.5601,52.6329,52.552,52.6329,19600.0
2013-09-04 13:25:00,65.05,65.09,65.03,65.04,16700.0,52.6329,52.6653,52.6167,52.6248,16700.0
2013-09-04 13:30:00,65.03,65.04,65.0,65.01,21100.0,52.6167,52.6248,52.5925,52.6005,21100.0
2013-09-04 13:35:00,65.02,65.11,65.01,65.03,17300.0,52.6086,52.6815,52.6005,52.6167,17300.0
2013-09-04 13:40:00,65.04,65.1,65.01,65.03,17600.0,52.6248,52.6734,52.6005,52.6167,17600.0
2013-09-04 13:45:00,65.03,65.04,65.0,65.03,14800.0,52.6167,52.6248,52.5925,52.6167,14800.0
2013-09-04 13:50:00,65.03,65.03,64.95,64.98,19000.0,52.6167,52.6167,52.552,52.5763,19000.0
2013-09-04 13:55:00,64.99,64.99,64.97,64.98,8600.0,52.5844,52.5844,52.5682,52.5763,8600.0
2013-09-04 14:00:00,64.98,65.04,64.97,65.04,17500.0,52.5763,52.6248,52.5682,52.6248,17500.0
2013-09-04 14:05:00,65.04,65.06,64.95,64.95,10000.0,52.6248,52.641,52.552,52.552,10000.0
2013-09-04 14:10:00,64.93,64.97,64.92,64.93,12500.0,52.5358,52.5682,52.5277,52.5358,12500.0
2013-09-04 14:15:00,64.93,64.94,64.88,64.93,15400.0,52.5358,52.5439,52.4954,52.5358,15400.0
2013-09-04 14:20:00,64.93,64.96,64.91,64.94,20100.0,52.5358,52.5601,52.5196,52.5439,20100.0
2013-09-04 14:25:00,64.95,64.98,64.93,64.93,13300.0,52.552,52.5763,52.5358,52.5358,13300.0
2013-09-04 14:30:00,64.93,64.94,64.9,64.9,14500.0,52.5358,52.5439,52.5115,52.5115,14500.0
2013-09-04 14:35:00,64.92,64.96,64.89,64.91,67300.0,52.5277,52.5601,52.5035,52.5196,67300.0
2013-09-04 14:40:00,64.9,64.95,64.89,64.94,37300.0,52.5115,52.552,52.5035,52.5439,37300.0
2013-09-04 14:45:00,64.95,64.95,64.94,64.95,9800.0,52.552,52.552,52.5439,52.552,9800.0
2013-09-04 14:50:00,64.95,64.95,64.94,64.95,10900.0,52.552,52.552,52.5439,52.552,10900.0
2013-09-04 14:55:00,64.95,65.04,64.95,65.02,33900.0,52.552,52.6248,52.552,52.6086,33900.0
2013-09-04 15:00:00,65.03,65.05,64.99,64.99,16400.0,52.6167,52.6329,52.5844,52.5844,16400.0
2013-09-04 15:05:00,64.98,65.0,64.97,65.0,17000.0,52.5763,52.5925,52.5682,52.5925,17000.0
2013-09-04 15:10:00,65.01,65.04,65.0,65.03,13500.0,52.6005,52.6248,52.5925,52.6167,13500.0
2013-09-04 15:15:00,65.02,65.07,65.01,65.07,22300.0,52.6086,52.6491,52.6005,52.6491,22300.0
2013-09-04 15:20:00,65.07,65.11,64.92,64.95,41900.0,52.6491,52.6815,52.5277,52.552,41900.0
2013-09-04 15:25:00,64.96,65.06,64.96,65.03,40100.0,52.5601,52.641,52.5601,52.6167,40100.0
2013-09-04 15:30:00,65.04,65.05,64.95,64.99,29400.0,52.6248,52.6329,52.552,52.5844,29400.0
2013-09-04 15:35:00,64.98,64.99,64.89,64.92,31900.0,52.5763,52.5844,52.5035,52.5277,31900.0
2013-09-04 15:40:00,64.92,64.99,64.91,64.98,37300.0,52.5277,52.5844,52.5196,52.5763,37300.0
2013-09-04 15:45:00,64.98,65.06,64.98,65.04,46600.0,52.5763,52.641,52.5763,52.6248,46600.0
2013-09-04 15:50:00,65.04,65.05,64.93,64.96,49600.0,52.6248,52.6329,52.5358,52.5601,49600.0
2013-09-04 15:55:00,64.96,65.01,64.91,65.0,140700.0,52.5601,52.6005,52.5196,52.5925,140700.0
2013-09-05 09:30:00,65.0,65.18,64.92,65.13,52600.0,52.5925,52.7381,52.5277,52.6976,52600.0
2013-09-05 09:35:00,65.14,65.29,65.14,65.23,48300.0,52.7057,52.8271,52.7057,52.7786,48300.0
2013-09-05 09:40:00,65.23,65.3,65.19,65.28,31400.0,52.7786,52.8352,52.7462,52.819,31400.0
2013-09-05 09:45:00,65.29,65.43,65.29,65.4,41500.0,52.8271,52.9404,52.8271,52.9161,41500.0
2013-09-05 09:50:00,65.4,65.64,65.36,65.64,34700.0,52.9161,53.1103,52.8837,53.1103,34700.0
2013-09-05 09:55:00,65.63,65.79,65.6,65.72,41100.0,53.1022,53.2317,53.0779,53.175,41100.0
2013-09-05 10:00:00,65.72,65.85,65.71,65.84,47800.0,53.175,53.2802,53.1669,53.2721,47800.0
2013-09-05 10:05:00,65.85,65.98,65.8,65.88,31600.0,53.2802,53.3854,53.2397,53.3045,31600.0
2013-09-05 10:10:00,65.89,65.94,65.85,65.87,22300.0,53.3126,53.353,53.2802,53.2964,22300.0
2013-09-05 10:15:00,65.87,65.91,65.85,65.88,12700.0,53.2964,53.3287,53.2802,53.3045,12700.0
2013-09-05 10:20:00,65.89,65.93,65.82,65.93,26900.0,53.3126,53.3449,53.2559,53.3449,26900.0
2013-09-05 10:25:00,65.92,65.92,65.87,65.88,22000.0,53.3368,53.3368,53.2964,53.3045,22000.0
2013-09-05 10:30:00,65.87,65.9,65.72,65.76,24800.0,53.2964,53.3207,53.175,53.2074,24800.0
2013-09-05 10:35:00,65.75,65.75,65.61,65.62,31700.0,53.1993,53.1993,53.086,53.0941,31700.0
2013-09-05 10:40:00,65.62,65.67,65.59,65.62,15900.0,53.0941,53.1346,53.0698,53.0941,15900.0
2013-09-05 10:45:00,65.61,65.67,65.56,65.64,13700.0,53.086,53.1346,53.0456,53.1103,13700.0
2013-09-05 10:50:00,65.64,65.75,65.64,65.73,5300.0,53.1103,53.1993,53.1103,53.1831,5300.0
2013-09-05 10:55:00,65.72,65.72,65.55,65.56,15600.0,53.175,53.175,53.0375,53.0456,15600.0
2013-09-05 11:00:00,65.55,65.67,65.54,65.65,13500.0,53.0375,53.1346,53.0294,53.1184,13500.0
2013-09-05 11:05:00,65.65,65.65,65.53,65.62,19400.0,53.1184,53.1184,53.0213,53.0941,19400.0
2013-09-05 11:10:00,65.64,65.67,65.59,65.59,8500.0,53.1103,53.1346,53.0698,53.0698,8500.0
2013-09-05 11:15:00,65.6,65.66,65.59,65.65,12500.0,53.0779,53.1265,53.0698,53.1184,12500.0
2013-09-05 11:20:00,65.64,65.64,65.53,65.56,13000.0,53.1103,53.1103,53.0213,53.0456,13000.0
2013-09-05 11:25:00,65.56,65.64,65.55,65.56,8600.0,53.0456,53.1103,53.0375,53.0456,8600.0
2013-09-05 11:30:00,65.56,65.58,65.51,65.55,15100.0,53.0456,53.0617,53.0051,53.0375,15100.0
2013-09-05 11:35:00,65.56,65.62,65.52,65.53,9700.0,53.0456,53.0941,53.0132,53.0213,9700.0
2013-09-05 11:40:00,65.52,65.6,65.47,65.49,15900.0,53.0132,53.0779,52.9727,52.9889,15900.0
2013-09-05 11:45:00,65.5,65.52,65.47,65.51,7400.0,52.997,53.0132,52.9727,53.0051,7400.0
2013-09-05 11:50:00,65.51,65.52,65.45,65.45,12500.0,53.0051,53.0132,52.9566,52.9566,12500.0
2013-09-05 11:55:00,65.45,65.5,65.43,65.48,14500.0,52.9566,52.997,52.9404,52.9808,14500.0
2013-09-05 12:00:00,65.48,65.51,65.46,65.49,8800.0,52.9808,53.0051,52.9646,52.9889,8800.0
2013-09-05 12:05:00,65.48,65.52,65.43,65.44,11400.0,52.9808,53.0132,52.9404,52.9485,11400.0
2013-09-05 12:10:00,65.43,65.43,65.39,65.41,15100.0,52.9404,52.9404,52.908,52.9242,15100.0
2013-09-05 12:15:00,65.41,65.46,65.4,65.42,16800.0,52.9242,52.9646,52.9161,52.9323,16800.0
2013-09-05 12:20:00,65.42,65.5,65.42,65.5,10500.0,52.9323,52.997,52.9323,52.997,10500.0
2013-09-05 12:25:00,65.5,65.55,65.49,65.54,8000.0,52.997,53.0375,52.9889,53.0294,8000.0
2013-09-05 12:30:00,65.54,65.59,65.53,65.58,6300.0,53.0294,53.0698,53.0213,53.0617,6300.0
2013-09-05 12:35:00,65.55,65.57,65.53,65.56,5800.0,53.0375,53.0536,53.0213,53.0456,5800.0
2013-09-05 12:40:00,65.56,65.56,65.55,65.55,5900.0,53.0456,53.0456,53.0375,53.0375,5900.0
2013-09-05 12:45:00,65.55,65.58,65.52,65.54,9200.0,53.0375,53.0617,53.0132,53.0294,9200.0
2013-09-05 12:50:00,65.54,65.59,65.53,65.58,5100.0,53.0294,53.0698,53.0213,53.0617,5100.0
2013-09-05 12:55:00,65.58,65.61,65.56,65.59,3500.0,53.0617,53.086,53.0456,53.0698,3500.0
2013-09-05 13:00:00,65.59,65.59,65.53,65.53,8900.0,53.0698,53.0698,53.0213,53.0213,8900.0
2013-09-05 13:05:00,65.53,65.55,65.52,65.53,7100.0,53.0213,53.0375,53.0132,53.0213,7100.0
2013-09-05 13:10:00,65.51,65.53,65.48,65.5,16300.0,53.0051,53.0213,52.9808,52.997,16300.0
2013-09-05 13:15:00,65.49,65.51,65.48,65.51,16100.0,52.9889,53.0051,52.9808,53.0051,16100.0
2013-09-05 13:20:00,65.51,65.53,65.49,65.52,15700.0,53.0051,53.0213,52.9889,53.0132,15700.0
2013-09-05 13:25:00,65.52,65.57,65.52,65.57,8000.0,53.0132,53.0536,53.0132,53.0536,8000.0
2013-09-05 13:30:00,65.58,65.62,65.56,65.61,7300.0,53.0617,53.0941,53.0456,53.086,7300.0
2013-09-05 13:35:00,65.61,65.64,65.61,65.63,6400.0,53.086,53.1103,53.086,53.1022,6400.0
2013-09-05 13:40:00,65.63,65.7,65.63,65.69,7900.0,53.1022,53.1588,53.1022,53.1507,7900.0
2013-09-05 13:45:00,65.69,65.72,65.69,65.71,6800.0,53.1507,53.175,53.1507,53.1669,6800.0
2013-09-05 13:50:00,65.7,65.71,65.66,65.66,12700.0,53.1588,53.1669,53.1265,53.1265,12700.0
2013-09-05 13:55:00,65.65,65.66,65.61,65.63,7800.0,53.1184,53.1265,53.086,53.1022,7800.0
2013-09-05 14:00:00,65.63,65.63,65.6,65.62,5100.0,53.1022,53.1022,53.0779,53.0941,5100.0
2013-09-05 14:05:00,65.62,65.65,65.62,65.64,6800.0,53.0941,53.1184,53.0941,53.1103,6800.0
2013-09-05 14:10:00,65.64,65.66,65.64,65.66,4900.0,53.1103,53.1265,53.1103,53.1265,4900.0
2013-09-05 14:15:00,65.66,65.68,65.66,65.66,9400.0,53.1265,53.1427,53.1265,53.1265,9400.0
2013-09-05 14:20:00,65.66,65.69,65.65,65.67,18300.0,53.1265,53.1507,53.1184,53.1346,18300.0
2013-09-05 14:25:00,65.67,65.71,65.67,65.67,12600.0,53.1346,53.1669,53.1346,53.1346,12600.0
2013-09-05 14:30:00,65.68,65.69,65.67,65.67,4500.0,53.1427,53.1507,53.1346,53.1346,4500.0
2013-09-05 14:35:00,65.67,65.71,65.66,65.71,7300.0,53.1346,53.1669,53.1265,53.1669,7300.0
2013-09-05 14:40:00,65.7,65.73,65.69,65.73,12600.0,53.1588,53.1831,53.1507,53.1831,12600.0
2013-09-05 14:45:00,65.73,65.74,65.71,65.74,7000.0,53.1831,53.1912,53.1669,53.1912,7000.0
2013-09-05 14:50:00,65.73,65.8,65.73,65.8,8500.0,53.1831,53.2397,53.1831,53.2397,8500.0
2013-09-05 14:55:00,65.8,65.82,65.77,65.77,10500.0,53.2397,53.2559,53.2155,53.2155,10500.0
2013-09-05 15:00:00,65.77,65.78,65.71,65.71,13500.0,53.2155,53.2236,53.1669,53.1669,13500.0
2013-09-05 15:05:00,65.71,65.75,65.69,65.69,13800.0,53.1669,53.1993,53.1507,53.1507,13800.0
2013-09-05 15:10:00,65.69,65.7,65.66,65.7,15700.0,53.1507,53.1588,53.1265,53.1588,15700.0
2013-09-05 15:15:00,65.69,65.7,65.67,65.69,21600.0,53.1507,53.1588,53.1346,53.1507,21600.0
2013-09-05 15:20:00,65.68,65.69,65.66,65.66,20700.0,53.1427,53.1507,53.1265,53.1265,20700.0
2013-09-05 15:25:00,65.67,65.72,65.67,65.71,15700.0,53.1346,53.175,53.1346,53.1669,15700.0
2013-09-05 15:30:00,65.72,65.72,65.66,65.67,26600.0,53.175,53.175,53.1265,53.1346,26600.0
2013-09-05 15:35:00,65.66,65.67,65.65,65.66,35400.0,53.1265,53.1346,53.1184,53.1265,35400.0
2013-09-05 15:40:00,65.66,65.73,65.63,65.63,36000.0,53.1265,53.1831,53.1022,53.1022,36000.0
2013-09-05 15:45:00,65.62,65.64,65.57,65.58,46400.0,53.0941,53.1103,53.0536,53.0617,46400.0
2013-09-05 15:50:00,65.59,65.59,65.57,65.59,58200.0,53.0698,53.0698,53.0536,53.0698,58200.0
2013-09-05 15:55:00,65.59,65.59,65.52,65.59,147900.0,53.0698,53.0698,53.0132,53.0698,147900.0
2013-09-06 09:30:00,65.64,65.7,65.44,65.58,32900.0,53.1103,53.1588,52.9485,53.0617,32900.0
2013-09-06 09:35:00,65.59,65.62,65.36,65.38,36700.0,53.0698,53.0941,52.8837,52.8999,36700.0
2013-09-06 09:40:00,65.36,65.37,64.97,65.01,48700.0,52.8837,52.8918,52.5682,52.6005,48700.0
2013-09-06 09:45:00,64.99,64.99,64.54,64.68,86400.0,52.5844,52.5844,52.2203,52.3335,86400.0
2013-09-06 09:50:00,64.73,64.87,64.73,64.79,20400.0,52.374,52.4873,52.374,52.4225,20400.0
2013-09-06 09:55:00,64.78,64.79,64.66,64.72,30400.0,52.4144,52.4225,52.3174,52.3659,30400.0
2013-09-06 10:00:00,64.71,64.72,64.34,64.37,27700.0,52.3578,52.3659,52.0584,52.0827,27700.0
2013-09-06 10:05:00,64.38,64.62,64.38,64.61,19500.0,52.0908,52.285,52.0908,52.2769,19500.0
2013-09-06 10:10:00,64.61,64.67,64.58,64.61,21300.0,52.2769,52.3254,52.2526,52.2769,21300.0
2013-09-06 10:15:00,64.61,64.75,64.61,64.73,29500.0,52.2769,52.3902,52.2769,52.374,29500.0
2013-09-06 10:20:00,64.73,64.81,64.73,64.78,30700.0,52.374,52.4387,52.374,52.4144,30700.0
2013-09-06 10:25:00,64.78,64.83,64.76,64.78,27000.0,52.4144,52.4549,52.3983,52.4144,27000.0
2013-09-06 10:30:00,64.81,64.89,64.77,64.89,33200.0,52.4387,52.5035,52.4064,52.5035,33200.0
2013-09-06 10:35:00,64.9,64.94,64.83,64.85,15500.0,52.5115,52.5439,52.4549,52.4711,15500.0
2013-09-06 10:40:00,64.86,65.01,64.86,65.0,17600.0,52.4792,52.6005,52.4792,52.5925,17600.0
2013-09-06 10:45:00,65.01,65.04,64.95,64.95,30900.0,52.6005,52.6248,52.552,52.552,30900.0
2013-09-06 10:50:00,64.96,65.07,64.96,65.05,10700.0,52.5601,52.6491,52.5601,52.6329,10700.0
2013-09-06 10:55:00,65.06,65.19,65.03,65.18,15200.0,52.641,52.7462,52.6167,52.7381,15200.0
2013-09-06 11:00:00,65.19,65.29,65.19,65.27,23800.0,52.7462,52.8271,52.7462,52.8109,23800.0
2013-09-06 11:05:00,65.29,65.32,65.26,65.3,28000.0,52.8271,52.8514,52.8028,52.8352,28000.0
2013-09-06 11:10:00,65.31,65.39,65.28,65.32,31800.0,52.8433,52.908,52.819,52.8514,31800.0
2013-09-06 11:15:00,65.32,65.37,65.29,65.31,30500.0,52.8514,52.8918,52.8271,52.8433,30500.0
2013-09-06 11:20:00,65.31,65.33,65.29,65.31,29300.0,52.8433,52.8595,52.8271,52.8433,29300.0
2013-09-06 11:25:00,65.32,65.41,65.31,65.39,21000.0,52.8514,52.9242,52.8433,52.908,21000.0
2013-09-06 11:30:00,65.4,65.48,65.38,65.47,21000.0,52.9161,52.9808,52.8999,52.9727,21000.0
2013-09-06 11:35:00,65.47,65.49,65.37,65.37,8100.0,52.9727,52.9889,52.8918,52.8918,8100.0
2013-09-06 11:40:00,65.38,65.42,65.37,65.4,14400.0,52.8999,52.9323,52.8918,52.9161,14400.0
2013-09-06 11:45:00,65.41,65.44,65.41,65.42,6400.0,52.9242,52.9485,52.9242,52.9323,6400.0
2013-09-06 11:50:00,65.42,65.45,65.38,65.45,6400.0,52.9323,52.9566,52.8999,52.9566,6400.0
2013-09-06 11:55:00,65.46,65.5,65.44,65.48,13700.0,52.9646,52.997,52.9485,52.9808,13700.0
2013-09-06 12:00:00,65.48,65.49,65.45,65.45,9500.0,52.9808,52.9889,52.9566,52.9566,9500.0
2013-09-06 12:05:00,65.44,65.44,65.37,65.41,8100.0,52.9485,52.9485,52.8918,52.9242,8100.0
2013-09-06 12:10:00,65.42,65.44,65.39,65.43,7700.0,52.9323,52.9485,52.908,52.9404,7700.0
2013-09-06 12:15:00,65.42,65.49,65.42,65.48,4200.0,52.9323,52.9889,52.9323,52.9808,4200.0
2013-09-06 12:20:00,65.47,65.48,65.4,65.4,6700.0,52.9727,52.9808,52.9161,52.9161,6700.0
2013-09-06 12:25:00,65.4,65.48,65.37,65.48,13000.0,52.9161,52.9808,52.8918,52.9808,13000.0
2013-09-06 12:30:00,65.49,65.53,65.48,65.49,10900.0,52.9889,53.0213,52.9808,52.9889,10900.0
2013-09-06 12:35:00,65.5,65.51,65.47,65.49,22200.0,52.997,53.0051,52.9727,52.9889,22200.0
2013-09-06 12:40:00,65.48,65.55,65.48,65.54,21500.0,52.9808,53.0375,52.9808,53.0294,21500.0
2013-09-06 12:45:00,65.54,65.54,65.48,65.49,9000.0,53.0294,53.0294,52.9808,52.9889,9000.0
2013-09-06 12:50:00,65.48,65.48,65.44,65.47,5000.0,52.9808,52.9808,52.9485,52.9727,5000.0
2013-09-06 12:55:00,65.46,65.53,65.46,65.49,15400.0,52.9646,53.0213,52.9646,52.9889,15400.0
2013-09-06 13:00:00,65.49,65.57,65.48,65.55,12800.0,52.9889,53.0536,52.9808,53.0375,12800.0
2013-09-06 13:05:00,65.56,65.58,65.53,65.55,3200.0,53.0456,53.0617,53.0213,53.0375,3200.0
2013-09-06 13:10:00,65.55,65.56,65.5,65.55,7100.0,53.0375,53.0456,52.997,53.0375,7100.0
2013-09-06 13:15:00,65.56,65.62,65.55,65.62,13700.0,53.0456,53.0941,53.0375,53.0941,13700.0
2013-09-06 13:20:00,65.62,65.62,65.49,65.49,13400.0,53.0941,53.0941,52.9889,52.9889,13400.0
2013-09-06 13:25:00,65.48,65.51,65.48,65.49,16700.0,52.9808,53.0051,52.9808,52.9889,16700.0
2013-09-06 13:30:00,65.49,65.53,65.47,65.53,19100.0,52.9889,53.0213,52.9727,53.0213,19100.0
2013-09-06 13:35:00,65.52,65.52,65.49,65.49,6200.0,53.0132,53.0132,52.9889,52.9889,6200.0
2013-09-06 13:40:00,65.49,65.54,65.48,65.52,10500.0,52.9889,53.0294,52.9808,53.0132,10500.0
2013-09-06 13:45:00,65.53,65.65,65.53,65.64,13100.0,53.0213,53.1184,53.0213,53.1103,13100.0
2013-09-06 13:50:00,65.65,65.69,65.64,65.66,12500.0,53.1184,53.1507,53.1103,53.1265,12500.0
2013-09-06 13:55:00,65.67,65.7,65.65,65.65,7100.0,53.1346,53.1588,53.1184,53.1184,7100.0
2013-09-06 14:00:00,65.65,65.68,65.65,65.66,6200.0,53.1184,53.1427,53.1184,53.1265,6200.0
2013-09-06 14:05:00,65.64,65.71,65.64,65.68,13800.0,53.1103,53.1669,53.1103,53.1427,13800.0
2013-09-06 14:10:00,65.66,65.69,65.63,65.65,8500.0,53.1265,53.1507,53.1022,53.1184,8500.0
2013-09-06 14:15:00,65.65,65.67,65.63,65.67,3200.0,53.1184,53.1346,53.1022,53.1346,3200.0
2013-09-06 14:20:00,65.66,65.67,65.63,65.65,8100.0,53.1265,53.1346,53.1022,53.1184,8100.0
2013-09-06 14:25:00,65.66,65.7,65.66,65.7,9200.0,53.1265,53.1588,53.1265,53.1588,9200.0
2013-09-06 14:30:00,65.7,65.72,65.67,65.67,6100.0,53.1588,53.175,53.1346,53.1346,6100.0
2013-09-06 14:35:00,65.67,65.73,65.67,65.7,8800.0,53.1346,53.1831,53.1346,53.1588,8800.0
2013-09-06 14:40:00,65.7,65.72,65.67,65.68,6800.0,53.1588,53.175,53.1346,53.1427,6800.0
2013-09-06 14:45:00,65.67,65.67,65.64,65.65,10300.0,53.1346,53.1346,53.1103,53.1184,10300.0
2013-09-06 14:50:00,65.65,65.67,65.63,65.65,14200.0,53.1184,53.1346,53.1022,53.1184,14200.0
2013-09-06 14:55:00,65.65,65.66,65.61,65.64,27900.0,53.1184,53.1265,53.086,53.1103,27900.0
2013-09-06 15:00:00,65.65,65.65,65.59,65.6,6800.0,53.1184,53.1184,53.0698,53.0779,6800.0
2013-09-06 15:05:00,65.6,65.62,65.45,65.47,21000.0,53.0779,53.0941,52.9566,52.9727,21000.0
2013-09-06 15:10:00,65.46,65.48,65.38,65.42,18300.0,52.9646,52.9808,52.8999,52.9323,18300.0
2013-09-06 15:15:00,65.43,65.53,65.43,65.53,12900.0,52.9404,53.0213,52.9404,53.0213,12900.0
2013-09-06 15:20:00,65.54,65.56,65.49,65.49,13200.0,53.0294,53.0456,52.9889,52.9889,13200.0
2013-09-06 15:25:00,65.5,65.53,65.49,65.53,10300.0,52.997,53.0213,52.9889,53.0213,10300.0
2013-09-06 15:30:00,65.52,65.54,65.48,65.48,20600.0,53.0132,53.0294,52.9808,52.9808,20600.0
2013-09-06 15:35:00,65.49,65.54,65.47,65.54,28200.0,52.9889,53.0294,52.9727,53.0294,28200.0
2013-09-06 15:40:00,65.54,65.55,65.45,65.45,23000.0,53.0294,53.0375,52.9566,52.9566,23000.0
2013-09-06 15:45:00,65.44,65.45,65.34,65.35,36700.0,52.9485,52.9566,52.8676,52.8756,36700.0
2013-09-06 15:50:00,65.35,65.49,65.34,65.49,33700.0,52.8756,52.9889,52.8676,52.9889,33700.0
2013-09-06 15:55:00,65.5,65.5,65.36,65.38,138200.0,52.997,52.997,52.8837,52.8999,138200.0
2013-09-09 09:30:00,65.52,65.57,65.34,65.4,30000.0,53.0132,53.0536,52.8676,52.9161,30000.0
2013-09-09 09:35:00,65.4,65.55,65.38,65.48,31800.0,52.9161,53.0375,52.8999,52.9808,31800.0
2013-09-09 09:40:00,65.47,65.64,65.46,65.61,29700.0,52.9727,53.1103,52.9646,53.086,29700.0
2013-09-09 09:45:00,65.59,65.71,65.58,65.7,17900.0,53.0698,53.1669,53.0617,53.1588,17900.0
2013-09-09 09:50:00,65.7,65.78,65.66,65.66,27400.0,53.1588,53.2236,53.1265,53.1265,27400.0
2013-09-09 09:55:00,65.67,65.81,65.67,65.77,37000.0,53.1346,53.2478,53.1346,53.2155,37000.0
2013-09-09 10:00:00,65.77,65.85,65.71,65.75,43800.0,53.2155,53.2802,53.1669,53.1993,43800.0
2013-09-09 10:05:00,65.76,65.77,65.48,65.49,23300.0,53.2074,53.2155,52.9808,52.9889,23300.0
2013-09-09 10:10:00,65.48,65.53,65.46,65.53,17800.0,52.9808,53.0213,52.9646,53.0213,17800.0
2013-09-09 10:15:00,65.52,65.52,65.43,65.46,16100.0,53.0132,53.0132,52.9404,52.9646,16100.0
2013-09-09 10:20:00,65.47,65.57,65.45,65.48,7100.0,52.9727,53.0536,52.9566,52.9808,7100.0
2013-09-09 10:25:00,65.46,65.47,65.37,65.37,14500.0,52.9646,52.9727,52.8918,52.8918,14500.0
2013-09-09 10:30:00,65.37,65.48,65.34,65.48,12500.0,52.8918,52.9808,52.8676,52.9808,12500.0
2013-09-09 10:35:00,65.48,65.58,65.48,65.54,18300.0,52.9808,53.0617,52.9808,53.0294,18300.0
2013-09-09 10:40:00,65.53,65.7,65.53,65.7,20600.0,53.0213,53.1588,53.0213,53.1588,20600.0
2013-09-09 10:45:00,65.7,65.75,65.67,65.72,23300.0,53.1588,53.1993,53.1346,53.175,23300.0
2013-09-09 10:50:00,65.72,65.76,65.66,65.66,30200.0,53.175,53.2074,53.1265,53.1265,30200.0
2013-09-09 10:55:00,65.66,65.75,65.62,65.62,16800.0,53.1265,53.1993,53.0941,53.0941,16800.0
2013-09-09 11:00:00,65.62,65.65,65.57,65.59,14900.0,53.0941,53.1184,53.0536,53.0698,14900.0
2013-09-09 11:05:00,65.59,65.68,65.58,65.67,41400.0,53.0698,53.1427,53.0617,53.1346,41400.0
2013-09-09 11:10:00,65.66,65.69,65.64,65.67,11200.0,53.1265,53.1507,53.1103,53.1346,11200.0
2013-09-09 11:15:00,65.65,65.71,65.65,65.69,74100.0,53.1184,53.1669,53.1184,53.1507,74100.0
2013-09-09 11:20:00,65.69,65.7,65.65,65.66,21000.0,53.1507,53.1588,53.1184,53.1265,21000.0
2013-09-09 11:25:00,65.66,65.78,65.66,65.78,16200.0,53.1265,53.2236,53.1265,53.2236,16200.0
2013-09-09 11:30:00,65.78,65.78,65.7,65.7,11400.0,53.2236,53.2236,53.1588,53.1588,11400.0
2013-09-09 11:35:00,65.69,65.77,65.66,65.76,18600.0,53.1507,53.2155,53.1265,53.2074,18600.0
2013-09-09 11:40:00,65.76,65.79,65.73,65.79,9500.0,53.2074,53.2317,53.1831,53.2317,9500.0
2013-09-09 11:45:00,65.77,65.77,65.72,65.77,8700.0,53.2155,53.2155,53.175,53.2155,8700.0
2013-09-09 11:50:00,65.79,65.82,65.76,65.77,10300.0,53.2317,53.2559,53.2074,53.2155,10300.0
2013-09-09 11:55:00,65.77,65.88,65.76,65.87,36400.0,53.2155,53.3045,53.2074,53.2964,36400.0
2013-09-09 12:00:00,65.88,65.94,65.86,65.86,23600.0,53.3045,53.353,53.2883,53.2883,23600.0
2013-09-09 12:05:00,65.88,65.92,65.88,65.9,12500.0,53.3045,53.3368,53.3045,53.3207,12500.0
2013-09-09 12:10:00,65.91,66.01,65.88,66.0,14400.0,53.3287,53.4097,53.3045,53.4016,14400.0
2013-09-09 12:15:00,66.0,66.03,65.95,65.96,38800.0,53.4016,53.4258,53.3611,53.3692,38800.0
2013-09-09 12:20:00,65.96,65.96,65.91,65.91,12600.0,53.3692,53.3692,53.3287,53.3287,12600.0
2013-09-09 12:25:00,65.91,65.92,65.87,65.88,26000.0,53.3287,53.3368,53.2964,53.3045,26000.0
2013-09-09 12:30:00,65.88,65.88,65.83,65.84,23300.0,53.3045,53.3045,53.264,53.2721,23300.0
2013-09-09 12:35:00,65.84,65.88,65.83,65.88,14900.0,53.2721,53.3045,53.264,53.3045,14900.0
2013-09-09 12:40:00,65.89,65.93,65.89,65.93,8600.0,53.3126,53.3449,53.3126,53.3449,8600.0
2013-09-09 12:45:00,65.93,65.95,65.91,65.94,11400.0,53.3449,53.3611,53.3287,53.353,11400.0
2013-09-09 12:50:00,65.93,65.96,65.92,65.94,8900.0,53.3449,53.3692,53.3368,53.353,8900.0
2013-09-09 12:55:00,65.94,66.02,65.93,66.02,12200.0,53.353,53.4178,53.3449,53.4178,12200.0
2013-09-09 13:00:00,66.02,66.04,65.98,66.04,8600.0,53.4178,53.4339,53.3854,53.4339,8600.0
2013-09-09 13:05:00,66.05,66.06,65.99,66.0,8100.0,53.442,53.4501,53.3935,53.4016,8100.0
2013-09-09 13:10:00,66.0,66.05,66.0,66.05,14700.0,53.4016,53.442,53.4016,53.442,14700.0
2013-09-09 13:15:00,66.05,66.05,66.01,66.01,10900.0,53.442,53.442,53.4097,53.4097,10900.0
2013-09-09 13:20:00,66.01,66.06,66.0,66.06,8300.0,53.4097,53.4501,53.4016,53.4501,8300.0
2013-09-09 13:25:00,66.06,66.06,65.99,65.99,16500.0,53.4501,53.4501,53.3935,53.3935,16500.0
2013-09-09 13:30:00,65.99,66.06,65.98,66.03,16200.0,53.3935,53.4501,53.3854,53.4258,16200.0
2013-09-09 13:35:00,66.03,66.1,66.02,66.09,20700.0,53.4258,53.4825,53.4178,53.4744,20700.0
2013-09-09 13:40:00,66.09,66.1,66.07,66.1,11100.0,53.4744,53.4825,53.4582,53.4825,11100.0
2013-09-09 13:45:00,66.11,66.17,66.11,66.11,19900.0,53.4906,53.5391,53.4906,53.4906,19900.0
2013-09-09 13:50:00,66.12,66.13,66.11,66.11,10900.0,53.4987,53.5068,53.4906,53.4906,10900.0
2013-09-09 13:55:00,66.1,66.2,66.1,66.2,17200.0,53.4825,53.5634,53.4825,53.5634,17200.0
2013-09-09 14:00:00,66.2,66.27,66.2,66.25,16100.0,53.5634,53.62,53.5634,53.6038,16100.0
2013-09-09 14:05:00,66.25,66.25,66.2,66.22,19800.0,53.6038,53.6038,53.5634,53.5796,19800.0
2013-09-09 14:10:00,66.22,66.24,66.2,66.23,10700.0,53.5796,53.5958,53.5634,53.5877,10700.0
2013-09-09 14:15:00,66.24,66.37,66.23,66.36,30100.0,53.5958,53.7009,53.5877,53.6928,30100.0
2013-09-09 14:20:00,66.36,66.37,66.34,66.37,11400.0,53.6928,53.7009,53.6767,53.7009,11400.0
2013-09-09 14:25:00,66.36,66.36,66.3,66.35,18000.0,53.6928,53.6928,53.6443,53.6848,18000.0
2013-09-09 14:30:00,66.34,66.36,66.31,66.34,16700.0,53.6767,53.6928,53.6524,53.6767,16700.0
2013-09-09 14:35:00,66.33,66.33,66.25,66.28,23400.0,53.6686,53.6686,53.6038,53.6281,23400.0
2013-09-09 14:40:00,66.28,66.28,66.24,66.28,13300.0,53.6281,53.6281,53.5958,53.6281,13300.0
2013-09-09 14:45:00,66.28,66.4,66.27,66.39,23900.0,53.6281,53.7252,53.62,53.7171,23900.0
2013-09-09 14:50:00,66.39,66.42,66.37,66.37,11100.0,53.7171,53.7414,53.7009,53.7009,11100.0
2013-09-09 14:55:00,66.37,66.37,66.33,66.33,13600.0,53.7009,53.7009,53.6686,53.6686,13600.0
2013-09-09 15:00:00,66.32,66.34,66.3,66.32,9700.0,53.6605,53.6767,53.6443,53.6605,9700.0
2013-09-09 15:05:00,66.32,66.34,66.27,66.3,20000.0,53.6605,53.6767,53.62,53.6443,20000.0
2013-09-09 15:10:00,66.31,66.35,66.3,66.32,13900.0,53.6524,53.6848,53.6443,53.6605,13900.0
2013-09-09 15:15:00,66.31,66.37,66.28,66.36,17900.0,53.6524,53.7009,53.6281,53.6928,17900.0
2013-09-09 15:20:00,66.35,66.36,66.28,66.3,18100.0,53.6848,53.6928,53.6281,53.6443,18100.0
2013-09-09 15:25:00,66.29,66.35,66.28,66.33,17500.0,53.6362,53.6848,53.6281,53.6686,17500.0
2013-09-09 15:30:00,66.33,66.44,66.31,66.43,46400.0,53.6686,53.7576,53.6524,53.7495,46400.0
2013-09-09 15:35:00,66.44,66.47,66.41,66.41,34200.0,53.7576,53.7819,53.7333,53.7333,34200.0
2013-09-09 15:40:00,66.4,66.43,66.36,66.36,39900.0,53.7252,53.7495,53.6928,53.6928,39900.0
2013-09-09 15:45:00,66.36,66.39,66.35,66.38,37900.0,53.6928,53.7171,53.6848,53.709,37900.0
2013-09-09 15:50:00,66.38,66.42,66.35,66.42,64600.0,53.709,53.7414,53.6848,53.7414,64600.0
2013-09-09 15:55:00,66.42,66.48,66.38,66.47,115200.0,53.7414,53.7899,53.709,53.7819,115200.0
2013-09-10 09:30:00,67.0,67.25,66.81,67.22,59800.0,54.2107,54.413,54.057,54.3887,59800.0
2013-09-10 09:35:00,67.22,67.33,67.22,67.33,21900.0,54.3887,54.4777,54.3887,54.4777,21900.0
2013-09-10 09:40:00,67.33,67.39,67.21,67.32,29100.0,54.4777,54.5262,54.3806,54.4696,29100.0
2013-09-10 09:45:00,67.32,67.39,67.27,67.39,21200.0,54.4696,54.5262,54.4291,54.5262,21200.0
2013-09-10 09:50:00,67.42,67.56,67.37,67.56,28700.0,54.5505,54.6638,54.5101,54.6638,28700.0
2013-09-10 09:55:00,67.56,67.79,67.56,67.64,71100.0,54.6638,54.8499,54.6638,54.7285,71100.0
2013-09-10 10:00:00,67.64,67.74,67.63,67.7,38500.0,54.7285,54.8094,54.7204,54.7771,38500.0
2013-09-10 10:05:00,67.7,67.85,67.7,67.75,45000.0,54.7771,54.8984,54.7771,54.8175,45000.0
2013-09-10 10:10:00,67.75,67.76,67.68,67.74,28000.0,54.8175,54.8256,54.7609,54.8094,28000.0
2013-09-10 10:15:00,67.75,67.75,67.63,67.73,20300.0,54.8175,54.8175,54.7204,54.8013,20300.0
2013-09-10 10:20:00,67.73,67.76,67.72,67.73,18000.0,54.8013,54.8256,54.7932,54.8013,18000.0
2013-09-10 10:25:00,67.73,67.81,67.67,67.77,26500.0,54.8013,54.8661,54.7528,54.8337,26500.0
2013-09-10 10:30:00,67.78,67.79,67.72,67.72,16400.0,54.8418,54.8499,54.7932,54.7932,16400.0
2013-09-10 10:35:00,67.73,67.96,67.73,67.84,53800.0,54.8013,54.9874,54.8013,54.8903,53800.0
2013-09-10 10:40:00,67.84,67.9,67.81,67.9,16500.0,54.8903,54.9389,54.8661,54.9389,16500.0
2013-09-10 10:45:00,67.9,67.9,67.81,67.9,16200.0,54.9389,54.9389,54.8661,54.9389,16200.0
2013-09-10 10:50:00,67.9,68.02,67.89,68.02,30200.0,54.9389,55.036,54.9308,55.036,30200.0
2013-09-10 10:55:00,68.02,68.02,67.94,67.95,31000.0,55.036,55.036,54.9713,54.9793,31000.0
2013-09-10 11:00:00,67.95,67.99,67.91,67.93,27600.0,54.9793,55.0117,54.947,54.9632,27600.0
2013-09-10 11:05:00,67.92,67.98,67.92,67.95,20800.0,54.9551,55.0036,54.9551,54.9793,20800.0
2013-09-10 11:10:00,67.96,67.98,67.91,67.92,15600.0,54.9874,55.0036,54.947,54.9551,15600.0
2013-09-10 11:15:00,67.92,67.93,67.81,67.81,14200.0,54.9551,54.9632,54.8661,54.8661,14200.0
2013-09-10 11:20:00,67.81,67.86,67.8,67.8,15100.0,54.8661,54.9065,54.858,54.858,15100.0
2013-09-10 11:25:00,67.8,67.8,67.74,67.74,13300.0,54.858,54.858,54.8094,54.8094,13300.0
2013-09-10 11:30:00,67.73,67.73,67.64,67.68,21800.0,54.8013,54.8013,54.7285,54.7609,21800.0
2013-09-10 11:35:00,67.68,67.73,67.65,67.65,16100.0,54.7609,54.8013,54.7366,54.7366,16100.0
2013-09-10 11:40:00,67.65,67.67,67.59,67.59,39500.0,54.7366,54.7528,54.6881,54.6881,39500.0
2013-09-10 11:45:00,67.6,67.67,67.53,67.65,38500.0,54.6962,54.7528,54.6395,54.7366,38500.0
2013-09-10 11:50:00,67.65,67.65,67.56,67.61,13200.0,54.7366,54.7366,54.6638,54.7042,13200.0
2013-09-10 11:55:00,67.61,67.62,67.54,67.55,11400.0,54.7042,54.7123,54.6476,54.6557,11400.0
2013-09-10 12:00:00,67.55,67.7,67.55,67.7,16800.0,54.6557,54.7771,54.6557,54.7771,16800.0
2013-09-10 12:05:00,67.7,67.8,67.7,67.77,21200.0,54.7771,54.858,54.7771,54.8337,21200.0
2013-09-10 12:10:00,67.77,67.77,67.68,67.7,10900.0,54.8337,54.8337,54.7609,54.7771,10900.0
2013-09-10 12:15:00,67.7,67.72,67.7,67.72,6300.0,54.7771,54.7932,54.7771,54.7932,6300.0
2013-09-10 12:20:00,67.73,67.73,67.7,67.72,8100.0,54.8013,54.8013,54.7771,54.7932,8100.0
2013-09-10 12:25:00,67.72,67.72,67.68,67.71,8600.0,54.7932,54.7932,54.7609,54.7852,8600.0
2013-09-10 12:30:00,67.71,67.75,67.69,67.74,13000.0,54.7852,54.8175,54.769,54.8094,13000.0
2013-09-10 12:35:00,67.75,67.78,67.75,67.78,9000.0,54.8175,54.8418,54.8175,54.8418,9000.0
2013-09-10 12:40:00,67.79,67.83,67.79,67.83,12100.0,54.8499,54.8822,54.8499,54.8822,12100.0
2013-09-10 12:45:00,67.83,67.83,67.79,67.8,9600.0,54.8822,54.8822,54.8499,54.858,9600.0
2013-09-10 12:50:00,67.8,67.8,67.76,67.79,9300.0,54.858,54.858,54.8256,54.8499,9300.0
2013-09-10 12:55:00,67.8,67.88,67.8,67.87,12300.0,54.858,54.9227,54.858,54.9146,12300.0
2013-09-10 13:00:00,67.87,67.88,67.84,67.85,6800.0,54.9146,54.9227,54.8903,54.8984,6800.0
2013-09-10 13:05:00,67.85,67.85,67.72,67.72,12800.0,54.8984,54.8984,54.7932,54.7932,12800.0
2013-09-10 13:10:00,67.72,67.73,67.66,67.7,7900.0,54.7932,54.8013,54.7447,54.7771,7900.0
2013-09-10 13:15:00,67.7,67.73,67.69,67.72,10600.0,54.7771,54.8013,54.769,54.7932,10600.0
2013-09-10 13:20:00,67.72,67.84,67.7,67.83,49700.0,54.7932,54.8903,54.7771,54.8822,49700.0
2013-09-10 13:25:00,67.83,67.84,67.77,67.78,8000.0,54.8822,54.8903,54.8337,54.8418,8000.0
2013-09-10 13:30:00,67.75,67.8,67.73,67.79,10500.0,54.8175,54.858,54.8013,54.8499,10500.0
2013-09-10 13:35:00,67.79,67.79,67.71,67.75,11300.0,54.8499,54.8499,54.7852,54.8175,11300.0
2013-09-10 13:40:00,67.75,67.76,67.71,67.73,17900.0,54.8175,54.8256,54.7852,54.8013,17900.0
2013-09-10 13:45:00,67.73,67.73,67.69,67.7,9400.0,54.8013,54.8013,54.769,54.7771,9400.0
2013-09-10 13:50:00,67.7,67.77,67.7,67.76,12700.0,54.7771,54.8337,54.7771,54.8256,12700.0
2013-09-10 13:55:00,67.76,67.78,67.74,67.75,11400.0,54.8256,54.8418,54.8094,54.8175,11400.0
2013-09-10 14:00:00,67.75,67.79,67.75,67.76,28700.0,54.8175,54.8499,54.8175,54.8256,28700.0
2013-09-10 14:05:00,67.76,67.79,67.72,67.74,34300.0,54.8256,54.8499,54.7932,54.8094,34300.0
2013-09-10 14:10:00,67.73,67.79,67.73,67.73,29800.0,54.8013,54.8499,54.8013,54.8013,29800.0
2013-09-10 14:15:00,67.73,67.78,67.72,67.73,27100.0,54.8013,54.8418,54.7932,54.8013,27100.0
2013-09-10 14:20:00,67.73,67.77,67.71,67.72,25400.0,54.8013,54.8337,54.7852,54.7932,25400.0
2013-09-10 14:25:00,67.71,67.76,67.7,67.76,9000.0,54.7852,54.8256,54.7771,54.8256,9000.0
2013-09-10 14:30:00,67.76,67.78,67.71,67.73,16200.0,54.8256,54.8418,54.7852,54.8013,16200.0
2013-09-10 14:35:00,67.73,67.74,67.69,67.7,22800.0,54.8013,54.8094,54.769,54.7771,22800.0
2013-09-10 14:40:00,67.7,67.73,67.7,67.72,14600.0,54.7771,54.8013,54.7771,54.7932,14600.0
2013-09-10 14:45:00,67.72,67.77,67.72,67.77,11400.0,54.7932,54.8337,54.7932,54.8337,11400.0
2013-09-10 14:50:00,67.78,67.78,67.74,67.76,13700.0,54.8418,54.8418,54.8094,54.8256,13700.0
2013-09-10 14:55:00,67.77,67.86,67.75,67.85,23000.0,54.8337,54.9065,54.8175,54.8984,23000.0
2013-09-10 15:00:00,67.84,67.84,67.8,67.83,18500.0,54.8903,54.8903,54.858,54.8822,18500.0
2013-09-10 15:05:00,67.83,67.88,67.82,67.86,21700.0,54.8822,54.9227,54.8742,54.9065,21700.0
2013-09-10 15:10:00,67.85,67.89,67.85,67.87,16800.0,54.8984,54.9308,54.8984,54.9146,16800.0
2013-09-10 15:15:00,67.86,67.91,67.86,67.89,32000.0,54.9065,54.947,54.9065,54.9308,32000.0
2013-09-10 15:20:00,67.9,67.9,67.85,67.85,17500.0,54.9389,54.9389,54.8984,54.8984,17500.0
2013-09-10 15:25:00,67.85,67.94,67.84,67.84,37400.0,54.8984,54.9713,54.8903,54.8903,37400.0
2013-09-10 15:30:00,67.84,67.93,67.83,67.91,35500.0,54.8903,54.9632,54.8822,54.947,35500.0
2013-09-10 15:35:00,67.91,67.99,67.9,67.95,67800.0,54.947,55.0117,54.9389,54.9793,67800.0
2013-09-10 15:40:00,67.94,67.97,67.86,67.86,67000.0,54.9713,54.9955,54.9065,54.9065,67000.0
2013-09-10 15:45:00,67.87,67.94,67.84,67.92,63800.0,54.9146,54.9713,54.8903,54.9551,63800.0
2013-09-10 15:50:00,67.92,67.92,67.81,67.82,56900.0,54.9551,54.9551,54.8661,54.8742,56900.0
2013-09-10 15:55:00,67.8,67.9,67.75,67.86,281200.0,54.858,54.9389,54.8175,54.9065,281200.0
2013-09-11 09:30:00,67.89,67.9,67.72,67.84,35100.0,54.9308,54.9389,54.7932,54.8903,35100.0
2013-09-11 09:35:00,67.87,68.08,67.87,68.03,27700.0,54.9146,55.0845,54.9146,55.0441,27700.0
2013-09-11 09:40:00,68.03,68.05,67.9,67.96,23000.0,55.0441,55.0603,54.9389,54.9874,23000.0
2013-09-11 09:45:00,67.96,68.01,67.93,67.94,21300.0,54.9874,55.0279,54.9632,54.9713,21300.0
2013-09-11 09:50:00,67.94,67.99,67.92,67.98,36700.0,54.9713,55.0117,54.9551,55.0036,36700.0
2013-09-11 09:55:00,67.98,67.98,67.89,67.91,73800.0,55.0036,55.0036,54.9308,54.947,73800.0
2013-09-11 10:00:00,67.9,68.01,67.9,67.96,22300.0,54.9389,55.0279,54.9389,54.9874,22300.0
2013-09-11 10:05:00,67.99,68.01,67.94,67.95,21000.0,55.0117,55.0279,54.9713,54.9793,21000.0
2013-09-11 10:10:00,67.95,68.08,67.94,68.03,34600.0,54.9793,55.0845,54.9713,55.0441,34600.0
2013-09-11 10:15:00,68.03,68.1,67.89,67.89,57100.0,55.0441,55.1007,54.9308,54.9308,57100.0
2013-09-11 10:20:00,67.89,67.89,67.78,67.8,23500.0,54.9308,54.9308,54.8418,54.858,23500.0
2013-09-11 10:25:00,67.8,67.91,67.79,67.84,27000.0,54.858,54.947,54.8499,54.8903,27000.0
2013-09-11 10:30:00,67.84,67.9,67.82,67.89,17700.0,54.8903,54.9389,54.8742,54.9308,17700.0
2013-09-11 10:35:00,67.9,67.99,67.87,67.92,43100.0,54.9389,55.0117,54.9146,54.9551,43100.0
2013-09-11 10:40:00,67.92,67.94,67.86,67.86,13400.0,54.9551,54.9713,54.9065,54.9065,13400.0
2013-09-11 10:45:00,67.87,67.88,67.8,67.82,15700.0,54.9146,54.9227,54.858,54.8742,15700.0
2013-09-11 10:50:00,67.83,67.94,67.83,67.93,26800.0,54.8822,54.9713,54.8822,54.9632,26800.0
2013-09-11 10:55:00,67.93,68.03,67.92,68.03,9800.0,54.9632,55.0441,54.9551,55.0441,9800.0
2013-09-11 11:00:00,68.03,68.05,67.96,67.98,19200.0,55.0441,55.0603,54.9874,55.0036,19200.0
2013-09-11 11:05:00,67.98,68.0,67.96,67.99,19800.0,55.0036,55.0198,54.9874,55.0117,19800.0
2013-09-11 11:10:00,67.99,68.0,67.97,67.97,12200.0,55.0117,55.0198,54.9955,54.9955,12200.0
2013-09-11 11:15:00,67.97,67.98,67.92,67.97,8700.0,54.9955,55.0036,54.9551,54.9955,8700.0
2013-09-11 11:20:00,67.99,67.99,67.94,67.95,6900.0,55.0117,55.0117,54.9713,54.9793,6900.0
2013-09-11 11:25:00,67.94,67.94,67.88,67.92,9300.0,54.9713,54.9713,54.9227,54.9551,9300.0
2013-09-11 11:30:00,67.94,68.01,67.94,67.97,22100.0,54.9713,55.0279,54.9713,54.9955,22100.0
2013-09-11 11:35:00,67.98,68.0,67.96,67.96,15300.0,55.0036,55.0198,54.9874,54.9874,15300.0
2013-09-11 11:40:00,67.96,67.96,67.85,67.85,16900.0,54.9874,54.9874,54.8984,54.8984,16900.0
2013-09-11 11:45:00,67.85,67.85,67.79,67.82,19800.0,54.8984,54.8984,54.8499,54.8742,19800.0
2013-09-11 11:50:00,67.82,67.87,67.8,67.86,10400.0,54.8742,54.9146,54.858,54.9065,10400.0
2013-09-11 11:55:00,67.88,67.88,67.81,67.84,15000.0,54.9227,54.9227,54.8661,54.8903,15000.0
2013-09-11 12:00:00,67.84,67.85,67.8,67.8,23200.0,54.8903,54.8984,54.858,54.858,23200.0
2013-09-11 12:05:00,67.81,67.81,67.79,67.81,11800.0,54.8661,54.8661,54.8499,54.8661,11800.0
2013-09-11 12:10:00,67.81,67.86,67.8,67.85,7900.0,54.8661,54.9065,54.858,54.8984,7900.0
2013-09-11 12:15:00,67.85,67.89,67.85,67.88,6400.0,54.8984,54.9308,54.8984,54.9227,6400.0
2013-09-11 12:20:00,67.88,67.88,67.85,67.86,9300.0,54.9227,54.9227,54.8984,54.9065,9300.0
2013-09-11 12:25:00,67.86,67.88,67.83,67.84,11500.0,54.9065,54.9227,54.8822,54.8903,11500.0
2013-09-11 12:30:00,67.86,67.91,67.82,67.82,11900.0,54.9065,54.947,54.8742,54.8742,11900.0
2013-09-11 12:35:00,67.82,67.82,67.77,67.78,16100.0,54.8742,54.8742,54.8337,54.8418,16100.0
2013-09-11 12:40:00,67.78,67.78,67.67,67.67,28000.0,54.8418,54.8418,54.7528,54.7528,28000.0
2013-09-11 12:45:00,67.67,67.73,67.67,67.73,10600.0,54.7528,54.8013,54.7528,54.8013,10600.0
2013-09-11 12:50:00,67.73,67.76,67.72,67.72,8900.0,54.8013,54.8256,54.7932,54.7932,8900.0
2013-09-11 12:55:00,67.72,67.76,67.72,67.75,12000.0,54.7932,54.8256,54.7932,54.8175,12000.0
2013-09-11 13:00:00,67.76,67.76,67.72,67.74,9600.0,54.8256,54.8256,54.7932,54.8094,9600.0
2013-09-11 13:05:00,67.75,67.77,67.74,67.76,16000.0,54.8175,54.8337,54.8094,54.8256,16000.0
2013-09-11 13:10:00,67.76,67.78,67.74,67.74,8700.0,54.8256,54.8418,54.8094,54.8094,8700.0
2013-09-11 13:15:00,67.75,67.78,67.7,67.77,8400.0,54.8175,54.8418,54.7771,54.8337,8400.0
2013-09-11 13:20:00,67.75,67.76,67.73,67.73,13200.0,54.8175,54.8256,54.8013,54.8013,13200.0
2013-09-11 13:25:00,67.73,67.73,67.69,67.72,14500.0,54.8013,54.8013,54.769,54.7932,14500.0
2013-09-11 13:30:00,67.71,67.76,67.71,67.76,8500.0,54.7852,54.8256,54.7852,54.8256,8500.0
2013-09-11 13:35:00,67.77,67.8,67.77,67.77,9100.0,54.8337,54.858,54.8337,54.8337,9100.0
2013-09-11 13:40:00,67.77,67.87,67.77,67.85,9500.0,54.8337,54.9146,54.8337,54.8984,9500.0
2013-09-11 13:45:00,67.85,67.87,67.83,67.84,6100.0,54.8984,54.9146,54.8822,54.8903,6100.0
2013-09-11 13:50:00,67.85,67.85,67.79,67.8,14100.0,54.8984,54.8984,54.8499,54.858,14100.0
2013-09-11 13:55:00,67.8,67.81,67.73,67.74,18000.0,54.858,54.8661,54.8013,54.8094,18000.0
2013-09-11 14:00:00,67.75,67.77,67.72,67.73,13400.0,54.8175,54.8337,54.7932,54.8013,13400.0
2013-09-11 14:05:00,67.73,67.73,67.67,67.67,10200.0,54.8013,54.8013,54.7528,54.7528,10200.0
2013-09-11 14:10:00,67.69,67.69,67.65,67.66,11200.0,54.769,54.769,54.7366,54.7447,11200.0
2013-09-11 14:15:00,67.66,67.67,67.63,67.66,10700.0,54.7447,54.7528,54.7204,54.7447,10700.0
2013-09-11 14:20:00,67.65,67.66,67.63,67.63,12700.0,54.7366,54.7447,54.7204,54.7204,12700.0
2013-09-11 14:25:00,67.61,67.63,67.59,67.61,15600.0,54.7042,54.7204,54.6881,54.7042,15600.0
2013-09-11 14:30:00,67.61,67.64,67.6,67.61,15300.0,54.7042,54.7285,54.6962,54.7042,15300.0
2013-09-11 14:35:00,67.62,67.63,67.59,67.61,15200.0,54.7123,54.7204,54.6881,54.7042,15200.0
2013-09-11 14:40:00,67.61,67.62,67.59,67.6,9500.0,54.7042,54.7123,54.6881,54.6962,9500.0
2013-09-11 14:45:00,67.61,67.63,67.59,67.61,18200.0,54.7042,54.7204,54.6881,54.7042,18200.0
2013-09-11 14:50:00,67.61,67.61,67.59,67.6,7600.0,54.7042,54.7042,54.6881,54.6962,7600.0
2013-09-11 14:55:00,67.6,67.61,67.56,67.59,36900.0,54.6962,54.7042,54.6638,54.6881,36900.0
2013-09-11 15:00:00,67.59,67.6,67.54,67.55,61100.0,54.6881,54.6962,54.6476,54.6557,61100.0
2013-09-11 15:05:00,67.54,67.55,67.48,67.48,46100.0,54.6476,54.6557,54.5991,54.5991,46100.0
2013-09-11 15:10:00,67.47,67.47,67.41,67.41,42700.0,54.591,54.591,54.5424,54.5424,42700.0
2013-09-11 15:15:00,67.41,67.42,67.33,67.36,52300.0,54.5424,54.5505,54.4777,54.502,52300.0
2013-09-11 15:20:00,67.36,67.36,67.33,67.36,45100.0,54.502,54.502,54.4777,54.502,45100.0
2013-09-11 15:25:00,67.36,67.43,67.36,67.37,34700.0,54.502,54.5586,54.502,54.5101,34700.0
2013-09-11 15:30:00,67.38,67.42,67.38,67.38,35600.0,54.5181,54.5505,54.5181,54.5181,35600.0
2013-09-11 15:35:00,67.38,67.41,67.37,67.41,34800.0,54.5181,54.5424,54.5101,54.5424,34800.0
2013-09-11 15:40:00,67.4,67.47,67.39,67.46,85200.0,54.5343,54.591,54.5262,54.5829,85200.0
2013-09-11 15:45:00,67.47,67.5,67.46,67.5,94500.0,54.591,54.6152,54.5829,54.6152,94500.0
2013-09-11 15:50:00,67.5,67.53,67.49,67.49,56800.0,54.6152,54.6395,54.6071,54.6071,56800.0
2013-09-11 15:55:00,67.5,67.63,67.5,67.62,218200.0,54.6152,54.7204,54.6152,54.7123,218200.0
2013-09-12 09:30:00,67.57,67.76,67.55,67.76,27400.0,54.6719,54.8256,54.6557,54.8256,27400.0
2013-09-12 09:35:00,67.73,67.77,67.61,67.62,21700.0,54.8013,54.8337,54.7042,54.7123,21700.0
2013-09-12 09:40:00,67.68,67.77,67.64,67.77,19000.0,54.7609,54.8337,54.7285,54.8337,19000.0
2013-09-12 09:45:00,67.78,67.93,67.77,67.77,13600.0,54.8418,54.9632,54.8337,54.8337,13600.0
2013-09-12 09:50:00,67.81,67.89,67.76,67.88,5800.0,54.8661,54.9308,54.8256,54.9227,5800.0
2013-09-12 09:55:00,67.87,68.01,67.81,67.98,39400.0,54.9146,55.0279,54.8661,55.0036,39400.0
2013-09-12 10:00:00,67.97,68.01,67.9,67.94,39800.0,54.9955,55.0279,54.9389,54.9713,39800.0
2013-09-12 10:05:00,67.93,68.07,67.93,68.06,36900.0,54.9632,55.0764,54.9632,55.0683,36900.0
2013-09-12 10:10:00,68.05,68.06,67.95,68.04,33000.0,55.0603,55.0683,54.9793,55.0522,33000.0
2013-09-12 10:15:00,68.05,68.11,68.04,68.05,22100.0,55.0603,55.1088,55.0522,55.0603,22100.0
2013-09-12 10:20:00,68.04,68.04,67.96,68.0,12000.0,55.0522,55.0522,54.9874,55.0198,12000.0
2013-09-12 10:25:00,68.02,68.08,68.0,68.06,11900.0,55.036,55.0845,55.0198,55.0683,11900.0
2013-09-12 10:30:00,68.06,68.14,68.06,68.13,14500.0,55.0683,55.1331,55.0683,55.125,14500.0
2013-09-12 10:35:00,68.13,68.16,68.09,68.1,29200.0,55.125,55.1493,55.0926,55.1007,29200.0
2013-09-12 10:40:00,68.1,68.2,68.09,68.14,14200.0,55.1007,55.1816,55.0926,55.1331,14200.0
2013-09-12 10:45:00,68.14,68.14,68.02,68.05,17400.0,55.1331,55.1331,55.036,55.0603,17400.0
2013-09-12 10:50:00,68.04,68.15,68.03,68.07,26100.0,55.0522,55.1412,55.0441,55.0764,26100.0
2013-09-12 10:55:00,68.06,68.07,68.01,68.01,15500.0,55.0683,55.0764,55.0279,55.0279,15500.0
2013-09-12 11:00:00,68.02,68.07,67.98,67.98,6400.0,55.036,55.0764,55.0036,55.0036,6400.0
2013-09-12 11:05:00,67.98,68.07,67.97,67.98,46600.0,55.0036,55.0764,54.9955,55.0036,46600.0
2013-09-12 11:10:00,67.97,68.01,67.95,67.97,17100.0,54.9955,55.0279,54.9793,54.9955,17100.0
2013-09-12 11:15:00,67.96,67.98,67.95,67.97,14200.0,54.9874,55.0036,54.9793,54.9955,14200.0
2013-09-12 11:20:00,67.98,68.07,67.98,68.03,13400.0,55.0036,55.0764,55.0036,55.0441,13400.0
2013-09-12 11:25:00,68.03,68.09,68.02,68.09,16200.0,55.0441,55.0926,55.036,55.0926,16200.0
2013-09-12 11:30:00,68.09,68.14,68.01,68.04,24600.0,55.0926,55.1331,55.0279,55.0522,24600.0
2013-09-12 11:35:00,68.03,68.04,67.97,68.03,24400.0,55.0441,55.0522,54.9955,55.0441,24400.0
2013-09-12 11:40:00,68.03,68.03,67.91,67.91,35800.0,55.0441,55.0441,54.947,54.947,35800.0
2013-09-12 11:45:00,67.91,67.99,67.9,67.99,21100.0,54.947,55.0117,54.9389,55.0117,21100.0
2013-09-12 11:50:00,67.98,67.98,67.95,67.95,26900.0,55.0036,55.0036,54.9793,54.9793,26900.0
2013-09-12 11:55:00,67.96,68.01,67.91,67.92,21200.0,54.9874,55.0279,54.947,54.9551,21200.0
2013-09-12 12:00:00,67.92,67.93,67.88,67.91,24200.0,54.9551,54.9632,54.9227,54.947,24200.0
2013-09-12 12:05:00,67.91,67.92,67.84,67.9,42700.0,54.947,54.9551,54.8903,54.9389,42700.0
2013-09-12 12:10:00,67.9,67.9,67.8,67.8,35700.0,54.9389,54.9389,54.858,54.858,35700.0
2013-09-12 12:15:00,67.8,67.84,67.8,67.81,17200.0,54.858,54.8903,54.858,54.8661,17200.0
2013-09-12 12:20:00,67.8,67.8,67.76,67.77,34500.0,54.858,54.858,54.8256,54.8337,34500.0
2013-09-12 12:25:00,67.77,67.87,67.76,67.86,20800.0,54.8337,54.9146,54.8256,54.9065,20800.0
2013-09-12 12:30:00,67.86,67.88,67.86,67.87,9300.0,54.9065,54.9227,54.9065,54.9146,9300.0
2013-09-12 12:35:00,67.87,67.88,67.85,67.86,20000.0,54.9146,54.9227,54.8984,54.9065,20000.0
2013-09-12 12:40:00,67.88,67.91,67.84,67.85,42600.0,54.9227,54.947,54.8903,54.8984,42600.0
2013-09-12 12:45:00,67.86,67.87,67.83,67.83,12300.0,54.9065,54.9146,54.8822,54.8822,12300.0
2013-09-12 12:50:00,67.83,67.86,67.83,67.83,18200.0,54.8822,54.9065,54.8822,54.8822,18200.0
2013-09-12 12:55:00,67.83,67.92,67.79,67.91,33800.0,54.8822,54.9551,54.8499,54.947,33800.0
2013-09-12 13:00:00,67.91,67.91,67.89,67.9,10100.0,54.947,54.947,54.9308,54.9389,10100.0
2013-09-12 13:05:00,67.9,67.92,67.87,67.87,24400.0,54.9389,54.9551,54.9146,54.9146,24400.0
2013-09-12 13:10:00,67.87,67.88,67.83,67.83,19000.0,54.9146,54.9227,54.8822,54.8822,19000.0
2013-09-12 13:15:00,67.84,67.86,67.82,67.82,18800.0,54.8903,54.9065,54.8742,54.8742,18800.0
2013-09-12 13:20:00,67.82,67.83,67.81,67.82,35500.0,54.8742,54.8822,54.8661,54.8742,35500.0
2013-09-12 13:25:00,67.82,67.84,67.81,67.84,17400.0,54.8742,54.8903,54.8661,54.8903,17400.0
2013-09-12 13:30:00,67.85,67.85,67.82,67.83,11800.0,54.8984,54.8984,54.8742,54.8822,11800.0
2013-09-12 13:35:00,67.82,67.84,67.81,67.83,21000.0,54.8742,54.8903,54.8661,54.8822,21000.0
2013-09-12 13:40:00,67.85,67.85,67.8,67.81,30800.0,54.8984,54.8984,54.858,54.8661,30800.0
2013-09-12 13:45:00,67.81,67.86,67.8,67.83,6500.0,54.8661,54.9065,54.858,54.8822,6500.0
2013-09-12 13:50:00,67.84,67.86,67.84,67.86,7300.0,54.8903,54.9065,54.8903,54.9065,7300.0
2013-09-12 13:55:00,67.86,67.89,67.86,67.87,12900.0,54.9065,54.9308,54.9065,54.9146,12900.0
2013-09-12 14:00:00,67.87,67.88,67.84,67.85,13200.0,54.9146,54.9227,54.8903,54.8984,13200.0
2013-09-12 14:05:00,67.86,67.89,67.86,67.88,16600.0,54.9065,54.9308,54.9065,54.9227,16600.0
2013-09-12 14:10:00,67.88,67.89,67.88,67.89,20000.0,54.9227,54.9308,54.9227,54.9308,20000.0
2013-09-12 14:15:00,67.89,67.89,67.88,67.88,30900.0,54.9308,54.9308,54.9227,54.9227,30900.0
2013-09-12 14:20:00,67.88,67.89,67.84,67.84,15300.0,54.9227,54.9308,54.8903,54.8903,15300.0
2013-09-12 14:25:00,67.85,67.92,67.85,67.92,37500.0,54.8984,54.9551,54.8984,54.9551,37500.0
2013-09-12 14:30:00,67.92,68.0,67.92,67.96,15000.0,54.9551,55.0198,54.9551,54.9874,15000.0
2013-09-12 14:35:00,67.96,67.96,67.88,67.88,15500.0,54.9874,54.9874,54.9227,54.9227,15500.0
2013-09-12 14:40:00,67.88,67.93,67.88,67.92,16900.0,54.9227,54.9632,54.9227,54.9551,16900.0
2013-09-12 14:45:00,67.93,67.99,67.93,67.98,14400.0,54.9632,55.0117,54.9632,55.0036,14400.0
2013-09-12 14:50:00,67.99,68.03,67.98,68.03,15100.0,55.0117,55.0441,55.0036,55.0441,15100.0
2013-09-12 14:55:00,68.04,68.09,68.03,68.08,33600.0,55.0522,55.0926,55.0441,55.0845,33600.0
2013-09-12 15:00:00,68.09,68.09,68.01,68.01,21800.0,55.0926,55.0926,55.0279,55.0279,21800.0
2013-09-12 15:05:00,68.0,68.01,67.94,67.97,40500.0,55.0198,55.0279,54.9713,54.9955,40500.0
2013-09-12 15:10:00,67.97,68.05,67.97,68.05,29500.0,54.9955,55.0603,54.9955,55.0603,29500.0
2013-09-12 15:15:00,68.05,68.05,68.03,68.05,42500.0,55.0603,55.0603,55.0441,55.0603,42500.0
2013-09-12 15:20:00,68.05,68.1,68.05,68.09,30000.0,55.0603,55.1007,55.0603,55.0926,30000.0
2013-09-12 15:25:00,68.1,68.18,68.1,68.15,71400.0,55.1007,55.1654,55.1007,55.1412,71400.0
2013-09-12 15:30:00,68.15,68.15,68.09,68.1,47300.0,55.1412,55.1412,55.0926,55.1007,47300.0
2013-09-12 15:35:00,68.09,68.15,68.09,68.15,48900.0,55.0926,55.1412,55.0926,55.1412,48900.0
2013-09-12 15:40:00,68.15,68.18,68.14,68.16,87900.0,55.1412,55.1654,55.1331,55.1493,87900.0
2013-09-12 15:45:00,68.16,68.16,67.97,67.98,85100.0,55.1493,55.1493,54.9955,55.0036,85100.0
2013-09-12 15:50:00,67.97,67.98,67.92,67.96,105000.0,54.9955,55.0036,54.9551,54.9874,105000.0
2013-09-12 15:55:00,67.95,67.96,67.9,67.96,279200.0,54.9793,54.9874,54.9389,54.9874,279200.0
2013-09-13 09:30:00,67.96,67.96,67.83,67.89,61200.0,54.9874,54.9874,54.8822,54.9308,61200.0
2013-09-13 09:35:00,67.89,68.08,67.88,68.05,42500.0,54.9308,55.0845,54.9227,55.0603,42500.0
2013-09-13 09:40:00,68.06,68.15,68.04,68.11,28300.0,55.0683,55.1412,55.0522,55.1088,28300.0
2013-09-13 09:45:00,68.11,68.13,67.98,68.05,57800.0,55.1088,55.125,55.0036,55.0603,57800.0
2013-09-13 09:50:00,68.05,68.18,68.04,68.16,44000.0,55.0603,55.1654,55.0522,55.1493,44000.0
2013-09-13 09:55:00,68.16,68.17,67.89,67.89,78000.0,55.1493,55.1573,54.9308,54.9308,78000.0
2013-09-13 10:00:00,67.92,67.92,67.63,67.69,54500.0,54.9551,54.9551,54.7204,54.769,54500.0
2013-09-13 10:05:00,67.69,67.7,67.59,67.67,37900.0,54.769,54.7771,54.6881,54.7528,37900.0
2013-09-13 10:10:00,67.67,67.7,67.58,67.59,38300.0,54.7528,54.7771,54.68,54.6881,38300.0
2013-09-13 10:15:00,67.61,67.62,67.5,67.5,66500.0,54.7042,54.7123,54.6152,54.6152,66500.0
2013-09-13 10:20:00,67.5,67.55,67.44,67.45,29600.0,54.6152,54.6557,54.5667,54.5748,29600.0
2013-09-13 10:25:00,67.46,67.54,67.45,67.49,23800.0,54.5829,54.6476,54.5748,54.6071,23800.0
2013-09-13 10:30:00,67.51,67.56,67.5,67.54,17200.0,54.6233,54.6638,54.6152,54.6476,17200.0
2013-09-13 10:35:00,67.55,67.59,67.54,67.58,19400.0,54.6557,54.6881,54.6476,54.68,19400.0
2013-09-13 10:40:00,67.59,67.61,67.5,67.52,29500.0,54.6881,54.7042,54.6152,54.6314,29500.0
2013-09-13 10:45:00,67.52,67.52,67.47,67.47,14200.0,54.6314,54.6314,54.591,54.591,14200.0
2013-09-13 10:50:00,67.48,67.51,67.42,67.51,17800.0,54.5991,54.6233,54.5505,54.6233,17800.0
2013-09-13 10:55:00,67.52,67.53,67.48,67.48,80600.0,54.6314,54.6395,54.5991,54.5991,80600.0
2013-09-13 11:00:00,67.48,67.51,67.47,67.5,12000.0,54.5991,54.6233,54.591,54.6152,12000.0
2013-09-13 11:05:00,67.49,67.61,67.49,67.61,19900.0,54.6071,54.7042,54.6071,54.7042,19900.0
2013-09-13 11:10:00,67.61,67.64,67.59,67.62,22100.0,54.7042,54.7285,54.6881,54.7123,22100.0
2013-09-13 11:15:00,67.62,67.62,67.55,67.61,24600.0,54.7123,54.7123,54.6557,54.7042,24600.0
2013-09-13 11:20:00,67.6,67.63,67.6,67.62,8200.0,54.6962,54.7204,54.6962,54.7123,8200.0
2013-09-13 11:25:00,67.64,67.7,67.63,67.68,9100.0,54.7285,54.7771,54.7204,54.7609,9100.0
2013-09-13 11:30:00,67.7,67.7,67.67,67.7,22700.0,54.7771,54.7771,54.7528,54.7771,22700.0
2013-09-13 11:35:00,67.7,67.7,67.68,67.69,13000.0,54.7771,54.7771,54.7609,54.769,13000.0
2013-09-13 11:40:00,67.69,67.7,67.67,67.69,16300.0,54.769,54.7771,54.7528,54.769,16300.0
2013-09-13 11:45:00,67.69,67.7,67.67,67.67,13300.0,54.769,54.7771,54.7528,54.7528,13300.0
2013-09-13 11:50:00,67.66,67.66,67.62,67.62,7900.0,54.7447,54.7447,54.7123,54.7123,7900.0
2013-09-13 11:55:00,67.62,67.65,67.6,67.63,16100.0,54.7123,54.7366,54.6962,54.7204,16100.0
2013-09-13 12:00:00,67.62,67.63,67.6,67.61,9200.0,54.7123,54.7204,54.6962,54.7042,9200.0
2013-09-13 12:05:00,67.6,67.61,67.59,67.61,7500.0,54.6962,54.7042,54.6881,54.7042,7500.0
2013-09-13 12:10:00,67.61,67.61,67.58,67.58,17100.0,54.7042,54.7042,54.68,54.68,17100.0
2013-09-13 12:15:00,67.58,67.58,67.55,67.55,9100.0,54.68,54.68,54.6557,54.6557,9100.0
2013-09-13 12:20:00,67.55,67.56,67.53,67.54,11000.0,54.6557,54.6638,54.6395,54.6476,11000.0
2013-09-13 12:25:00,67.54,67.59,67.52,67.56,23500.0,54.6476,54.6881,54.6314,54.6638,23500.0
2013-09-13 12:30:00,67.57,67.57,67.5,67.53,12500.0,54.6719,54.6719,54.6152,54.6395,12500.0
2013-09-13 12:35:00,67.53,67.53,67.48,67.48,6100.0,54.6395,54.6395,54.5991,54.5991,6100.0
2013-09-13 12:40:00,67.48,67.52,67.48,67.49,7000.0,54.5991,54.6314,54.5991,54.6071,7000.0
2013-09-13 12:45:00,67.5,67.58,67.5,67.58,9400.0,54.6152,54.68,54.6152,54.68,9400.0
2013-09-13 12:50:00,67.57,67.6,67.57,67.58,12800.0,54.6719,54.6962,54.6719,54.68,12800.0
2013-09-13 12:55:00,67.58,67.58,67.56,67.56,5600.0,54.68,54.68,54.6638,54.6638,5600.0
2013-09-13 13:00:00,67.56,67.57,67.55,67.56,18300.0,54.6638,54.6719,54.6557,54.6638,18300.0
2013-09-13 13:05:00,67.56,67.56,67.5,67.52,12600.0,54.6638,54.6638,54.6152,54.6314,12600.0
2013-09-13 13:10:00,67.52,67.55,67.51,67.55,8700.0,54.6314,54.6557,54.6233,54.6557,8700.0
2013-09-13 13:15:00,67.55,67.57,67.54,67.57,13400.0,54.6557,54.6719,54.6476,54.6719,13400.0
2013-09-13 13:20:00,67.57,67.57,67.55,67.56,10000.0,54.6719,54.6719,54.6557,54.6638,10000.0
2013-09-13 13:25:00,67.57,67.61,67.56,67.61,5700.0,54.6719,54.7042,54.6638,54.7042,5700.0
2013-09-13 13:30:00,67.62,67.63,67.59,67.6,9000.0,54.7123,54.7204,54.6881,54.6962,9000.0
2013-09-13 13:35:00,67.6,67.61,67.59,67.59,9500.0,54.6962,54.7042,54.6881,54.6881,9500.0
2013-09-13 13:40:00,67.6,67.62,67.59,67.62,18100.0,54.6962,54.7123,54.6881,54.7123,18100.0
2013-09-13 13:45:00,67.61,67.63,67.59,67.6,12500.0,54.7042,54.7204,54.6881,54.6962,12500.0
2013-09-13 13:50:00,67.6,67.61,67.59,67.59,5000.0,54.6962,54.7042,54.6881,54.6881,5000.0
2013-09-13 13:55:00,67.6,67.6,67.58,67.6,9500.0,54.6962,54.6962,54.68,54.6962,9500.0
2013-09-13 14:00:00,67.6,67.62,67.59,67.61,8700.0,54.6962,54.7123,54.6881,54.7042,8700.0
2013-09-13 14:05:00,67.6,67.6,67.54,67.54,8800.0,54.6962,54.6962,54.6476,54.6476,8800.0
2013-09-13 14:10:00,67.54,67.56,67.53,67.55,13900.0,54.6476,54.6638,54.6395,54.6557,13900.0
2013-09-13 14:15:00,67.55,67.55,67.5,67.5,8400.0,54.6557,54.6557,54.6152,54.6152,8400.0
2013-09-13 14:20:00,67.5,67.54,67.5,67.54,11300.0,54.6152,54.6476,54.6152,54.6476,11300.0
2013-09-13 14:25:00,67.54,67.56,67.51,67.51,15100.0,54.6476,54.6638,54.6233,54.6233,15100.0
2013-09-13 14:30:00,67.51,67.54,67.48,67.49,19600.0,54.6233,54.6476,54.5991,54.6071,19600.0
2013-09-13 14:35:00,67.49,67.51,67.47,67.47,16300.0,54.6071,54.6233,54.591,54.591,16300.0
2013-09-13 14:40:00,67.46,67.47,67.42,67.45,24900.0,54.5829,54.591,54.5505,54.5748,24900.0
2013-09-13 14:45:00,67.46,67.49,67.46,67.49,13600.0,54.5829,54.6071,54.5829,54.6071,13600.0
2013-09-13 14:50:00,67.49,67.54,67.49,67.53,10000.0,54.6071,54.6476,54.6071,54.6395,10000.0
2013-09-13 14:55:00,67.53,67.53,67.49,67.5,8700.0,54.6395,54.6395,54.6071,54.6152,8700.0
2013-09-13 15:00:00,67.5,67.53,67.48,67.48,39500.0,54.6152,54.6395,54.5991,54.5991,39500.0
2013-09-13 15:05:00,67.47,67.47,67.34,67.35,20800.0,54.591,54.591,54.4858,54.4939,20800.0
2013-09-13 15:10:00,67.35,67.37,67.32,67.34,28200.0,54.4939,54.5101,54.4696,54.4858,28200.0
2013-09-13 15:15:00,67.34,67.35,67.33,67.34,15000.0,54.4858,54.4939,54.4777,54.4858,15000.0
2013-09-13 15:20:00,67.34,67.38,67.33,67.36,15200.0,54.4858,54.5181,54.4777,54.502,15200.0
2013-09-13 15:25:00,67.37,67.37,67.35,67.35,22600.0,54.5101,54.5101,54.4939,54.4939,22600.0
2013-09-13 15:30:00,67.35,67.42,67.34,67.41,29100.0,54.4939,54.5505,54.4858,54.5424,29100.0
2013-09-13 15:35:00,67.42,67.44,67.42,67.42,15700.0,54.5505,54.5667,54.5505,54.5505,15700.0
2013-09-13 15:40:00,67.42,67.45,67.41,67.45,26200.0,54.5505,54.5748,54.5424,54.5748,26200.0
2013-09-13 15:45:00,67.45,67.47,67.42,67.42,27700.0,54.5748,54.591,54.5505,54.5505,27700.0
2013-09-13 15:50:00,67.44,67.45,67.41,67.42,28500.0,54.5667,54.5748,54.5424,54.5505,28500.0
2013-09-13 15:55:00,67.42,67.49,67.41,67.49,72400.0,54.5505,54.6071,54.5424,54.6071,72400.0
2013-09-16 09:30:00,68.19,68.32,67.9,68.12,66600.0,55.1735,55.2787,54.9389,55.1169,66600.0
2013-09-16 09:35:00,68.1,68.1,67.92,67.96,62300.0,55.1007,55.1007,54.9551,54.9874,62300.0
2013-09-16 09:40:00,67.96,67.99,67.9,67.9,25400.0,54.9874,55.0117,54.9389,54.9389,25400.0
2013-09-16 09:45:00,67.93,68.1,67.91,68.07,49000.0,54.9632,55.1007,54.947,55.0764,49000.0
2013-09-16 09:50:00,68.08,68.09,67.95,68.05,25400.0,55.0845,55.0926,54.9793,55.0603,25400.0
2013-09-16 09:55:00,68.05,68.06,67.94,68.01,23300.0,55.0603,55.0683,54.9713,55.0279,23300.0
2013-09-16 10:00:00,68.01,68.03,67.88,68.02,40400.0,55.0279,55.0441,54.9227,55.036,40400.0
2013-09-16 10:05:00,68.02,68.17,68.02,68.08,47500.0,55.036,55.1573,55.036,55.0845,47500.0
2013-09-16 10:10:00,68.09,68.1,68.04,68.09,21300.0,55.0926,55.1007,55.0522,55.0926,21300.0
2013-09-16 10:15:00,68.1,68.22,68.1,68.19,64200.0,55.1007,55.1978,55.1007,55.1735,64200.0
2013-09-16 10:20:00,68.19,68.2,68.1,68.11,17300.0,55.1735,55.1816,55.1007,55.1088,17300.0
2013-09-16 10:25:00,68.1,68.15,67.99,68.0,71300.0,55.1007,55.1412,55.0117,55.0198,71300.0
2013-09-16 10:30:00,68.0,68.18,68.0,68.16,74200.0,55.0198,55.1654,55.0198,55.1493,74200.0
2013-09-16 10:35:00,68.17,68.26,68.16,68.17,42100.0,55.1573,55.2302,55.1493,55.1573,42100.0
2013-09-16 10:40:00,68.17,68.22,68.13,68.13,12600.0,55.1573,55.1978,55.125,55.125,12600.0
2013-09-16 10:45:00,68.13,68.14,68.1,68.1,11900.0,55.125,55.1331,55.1007,55.1007,11900.0
2013-09-16 10:50:00,68.1,68.14,68.01,68.08,47800.0,55.1007,55.1331,55.0279,55.0845,47800.0
2013-09-16 10:55:00,68.09,68.13,68.06,68.08,19300.0,55.0926,55.125,55.0683,55.0845,19300.0
2013-09-16 11:00:00,68.09,68.13,68.08,68.13,9400.0,55.0926,55.125,55.0845,55.125,9400.0
2013-09-16 11:05:00,68.12,68.23,68.12,68.23,21400.0,55.1169,55.2059,55.1169,55.2059,21400.0
2013-09-16 11:10:00,68.23,68.3,68.23,68.29,21400.0,55.2059,55.2625,55.2059,55.2544,21400.0
2013-09-16 11:15:00,68.29,68.29,68.26,68.28,19400.0,55.2544,55.2544,55.2302,55.2463,19400.0
2013-09-16 11:20:00,68.29,68.31,68.28,68.29,24200.0,55.2544,55.2706,55.2463,55.2544,24200.0
2013-09-16 11:25:00,68.29,68.32,68.26,68.31,14700.0,55.2544,55.2787,55.2302,55.2706,14700.0
2013-09-16 11:30:00,68.31,68.36,68.31,68.36,36400.0,55.2706,55.3111,55.2706,55.3111,36400.0
2013-09-16 11:35:00,68.36,68.37,68.34,68.37,12600.0,55.3111,55.3192,55.2949,55.3192,12600.0
2013-09-16 11:40:00,68.37,68.45,68.37,68.42,15400.0,55.3192,55.3839,55.3192,55.3596,15400.0
2013-09-16 11:45:00,68.43,68.45,68.39,68.43,13600.0,55.3677,55.3839,55.3354,55.3677,13600.0
2013-09-16 11:50:00,68.44,68.48,68.44,68.47,18100.0,55.3758,55.4082,55.3758,55.4001,18100.0
2013-09-16 11:55:00,68.46,68.5,68.45,68.47,31600.0,55.392,55.4244,55.3839,55.4001,31600.0
2013-09-16 12:00:00,68.47,68.5,68.47,68.49,17300.0,55.4001,55.4244,55.4001,55.4163,17300.0
2013-09-16 12:05:00,68.49,68.51,68.47,68.51,24100.0,55.4163,55.4324,55.4001,55.4324,24100.0
2013-09-16 12:10:00,68.51,68.57,68.51,68.57,19500.0,55.4324,55.481,55.4324,55.481,19500.0
2013-09-16 12:15:00,68.58,68.63,68.57,68.61,15700.0,55.4891,55.5295,55.481,55.5134,15700.0
2013-09-16 12:20:00,68.61,68.63,68.58,68.62,17400.0,55.5134,55.5295,55.4891,55.5214,17400.0
2013-09-16 12:25:00,68.62,68.7,68.62,68.65,26900.0,55.5214,55.5862,55.5214,55.5457,26900.0
2013-09-16 12:30:00,68.65,68.65,68.62,68.65,16300.0,55.5457,55.5457,55.5214,55.5457,16300.0
2013-09-16 12:35:00,68.65,68.65,68.61,68.62,19400.0,55.5457,55.5457,55.5134,55.5214,19400.0
2013-09-16 12:40:00,68.62,68.63,68.55,68.57,35700.0,55.5214,55.5295,55.4648,55.481,35700.0
2013-09-16 12:45:00,68.57,68.62,68.57,68.59,37700.0,55.481,55.5214,55.481,55.4972,37700.0
2013-09-16 12:50:00,68.59,68.65,68.59,68.63,9400.0,55.4972,55.5457,55.4972,55.5295,9400.0
2013-09-16 12:55:00,68.63,68.63,68.58,68.59,11900.0,55.5295,55.5295,55.4891,55.4972,11900.0
2013-09-16 13:00:00,68.59,68.61,68.58,68.6,6800.0,55.4972,55.5134,55.4891,55.5053,6800.0
2013-09-16 13:05:00,68.6,68.61,68.56,68.57,12300.0,55.5053,55.5134,55.4729,55.481,12300.0
2013-09-16 13:10:00,68.58,68.6,68.57,68.59,11200.0,55.4891,55.5053,55.481,55.4972,11200.0
2013-09-16 13:15:00,68.59,68.59,68.49,68.49,16600.0,55.4972,55.4972,55.4163,55.4163,16600.0
2013-09-16 13:20:00,68.5,68.52,68.49,68.51,17600.0,55.4244,55.4405,55.4163,55.4324,17600.0
2013-09-16 13:25:00,68.51,68.52,68.48,68.48,25500.0,55.4324,55.4405,55.4082,55.4082,25500.0
2013-09-16 13:30:00,68.47,68.47,68.42,68.42,18300.0,55.4001,55.4001,55.3596,55.3596,18300.0
2013-09-16 13:35:00,68.42,68.42,68.29,68.29,36900.0,55.3596,55.3596,55.2544,55.2544,36900.0
2013-09-16 13:40:00,68.29,68.29,68.09,68.11,39000.0,55.2544,55.2544,55.0926,55.1088,39000.0
2013-09-16 13:45:00,68.11,68.12,68.08,68.08,30700.0,55.1088,55.1169,55.0845,55.0845,30700.0
2013-09-16 13:50:00,68.08,68.11,68.05,68.06,28800.0,55.0845,55.1088,55.0603,55.0683,28800.0
2013-09-16 13:55:00,68.05,68.08,68.01,68.08,43800.0,55.0603,55.0845,55.0279,55.0845,43800.0
2013-09-16 14:00:00,68.08,68.11,68.0,68.0,38600.0,55.0845,55.1088,55.0198,55.0198,38600.0
2013-09-16 14:05:00,68.01,68.01,67.95,67.97,34200.0,55.0279,55.0279,54.9793,54.9955,34200.0
2013-09-16 14:10:00,67.96,67.97,67.91,67.91,85400.0,54.9874,54.9955,54.947,54.947,85400.0
2013-09-16 14:15:00,67.91,67.92,67.85,67.91,30300.0,54.947,54.9551,54.8984,54.947,30300.0
2013-09-16 14:20:00,67.91,67.92,67.87,67.92,24600.0,54.947,54.9551,54.9146,54.9551,24600.0
2013-09-16 14:25:00,67.92,67.93,67.84,67.86,24500.0,54.9551,54.9632,54.8903,54.9065,24500.0
2013-09-16 14:30:00,67.86,67.86,67.76,67.8,30400.0,54.9065,54.9065,54.8256,54.858,30400.0
2013-09-16 14:35:00,67.8,67.81,67.73,67.77,31800.0,54.858,54.8661,54.8013,54.8337,31800.0
2013-09-16 14:40:00,67.77,67.79,67.75,67.75,28900.0,54.8337,54.8499,54.8175,54.8175,28900.0
2013-09-16 14:45:00,67.75,67.75,67.65,67.73,47700.0,54.8175,54.8175,54.7366,54.8013,47700.0
2013-09-16 14:50:00,67.73,67.73,67.66,67.66,23500.0,54.8013,54.8013,54.7447,54.7447,23500.0
2013-09-16 14:55:00,67.66,67.66,67.59,67.6,50000.0,54.7447,54.7447,54.6881,54.6962,50000.0
2013-09-16 15:00:00,67.6,67.64,67.58,67.63,43600.0,54.6962,54.7285,54.68,54.7204,43600.0
2013-09-16 15:05:00,67.62,67.64,67.6,67.64,48400.0,54.7123,54.7285,54.6962,54.7285,48400.0
2013-09-16 15:10:00,67.64,67.68,67.6,67.61,29100.0,54.7285,54.7609,54.6962,54.7042,29100.0
2013-09-16 15:15:00,67.61,67.63,67.55,67.6,73700.0,54.7042,54.7204,54.6557,54.6962,73700.0
2013-09-16 15:20:00,67.6,67.64,67.56,67.56,24100.0,54.6962,54.7285,54.6638,54.6638,24100.0
2013-09-16 15:25:00,67.56,67.57,67.5,67.51,67400.0,54.6638,54.6719,54.6152,54.6233,67400.0
2013-09-16 15:30:00,67.5,67.54,67.48,67.53,58800.0,54.6152,54.6476,54.5991,54.6395,58800.0
2013-09-16 15:35:00,67.53,67.55,67.48,67.53,62200.0,54.6395,54.6557,54.5991,54.6395,62200.0
2013-09-16 15:40:00,67.53,67.58,67.49,67.53,57700.0,54.6395,54.68,54.6071,54.6395,57700.0
2013-09-16 15:45:00,67.53,67.59,67.52,67.59,76000.0,54.6395,54.6881,54.6314,54.6881,76000.0
2013-09-16 15:50:00,67.58,67.64,67.58,67.59,91600.0,54.68,54.7285,54.68,54.6881,91600.0
2013-09-16 15:55:00,67.59,67.67,67.58,67.66,153600.0,54.6881,54.7528,54.68,54.7447,153600.0
2013-09-17 09:30:00,67.91,68.38,67.84,68.37,81500.0,54.947,55.3273,54.8903,55.3192,81500.0
2013-09-17 09:35:00,68.36,68.38,68.14,68.21,38000.0,55.3111,55.3273,55.1331,55.1897,38000.0
2013-09-17 09:40:00,68.22,68.41,68.16,68.37,66300.0,55.1978,55.3515,55.1493,55.3192,66300.0
2013-09-17 09:45:00,68.37,68.6,68.29,68.49,67700.0,55.3192,55.5053,55.2544,55.4163,67700.0
2013-09-17 09:50:00,68.51,68.76,68.51,68.6,58100.0,55.4324,55.6347,55.4324,55.5053,58100.0
2013-09-17 09:55:00,68.6,68.74,68.59,68.73,28800.0,55.5053,55.6185,55.4972,55.6105,28800.0
2013-09-17 10:00:00,68.74,68.96,68.74,68.86,66500.0,55.6185,55.7965,55.6185,55.7156,66500.0
2013-09-17 10:05:00,68.85,68.9,68.81,68.88,67600.0,55.7075,55.748,55.6752,55.7318,67600.0
2013-09-17 10:10:00,68.88,68.95,68.83,68.95,41500.0,55.7318,55.7885,55.6914,55.7885,41500.0
2013-09-17 10:15:00,68.95,69.11,68.95,69.11,78000.0,55.7885,55.9179,55.7885,55.9179,78000.0
2013-09-17 10:20:00,69.1,69.18,69.04,69.11,58700.0,55.9098,55.9746,55.8613,55.9179,58700.0
2013-09-17 10:25:00,69.11,69.24,69.1,69.24,74300.0,55.9179,56.0231,55.9098,56.0231,74300.0
2013-09-17 10:30:00,69.23,69.24,69.02,69.03,39000.0,56.015,56.0231,55.8451,55.8532,39000.0
2013-09-17 10:35:00,69.04,69.11,69.0,69.04,30100.0,55.8613,55.9179,55.8289,55.8613,30100.0
2013-09-17 10:40:00,69.03,69.06,68.91,68.91,35400.0,55.8532,55.8775,55.7561,55.7561,35400.0
2013-09-17 10:45:00,68.91,69.05,68.9,69.02,27200.0,55.7561,55.8694,55.748,55.8451,27200.0
2013-09-17 10:50:00,69.03,69.12,69.03,69.04,22400.0,55.8532,55.926,55.8532,55.8613,22400.0
2013-09-17 10:55:00,69.04,69.16,69.04,69.1,28100.0,55.8613,55.9584,55.8613,55.9098,28100.0
2013-09-17 11:00:00,69.09,69.09,69.04,69.07,10700.0,55.9017,55.9017,55.8613,55.8856,10700.0
2013-09-17 11:05:00,69.09,69.15,69.08,69.13,19700.0,55.9017,55.9503,55.8936,55.9341,19700.0
2013-09-17 11:10:00,69.13,69.19,69.1,69.17,18900.0,55.9341,55.9826,55.9098,55.9665,18900.0
2013-09-17 11:15:00,69.16,69.21,69.09,69.13,55400.0,55.9584,55.9988,55.9017,55.9341,55400.0
2013-09-17 11:20:00,69.14,69.19,69.11,69.17,18600.0,55.9422,55.9826,55.9179,55.9665,18600.0
2013-09-17 11:25:00,69.18,69.19,69.12,69.12,15300.0,55.9746,55.9826,55.926,55.926,15300.0
2013-09-17 11:30:00,69.12,69.14,69.09,69.09,15100.0,55.926,55.9422,55.9017,55.9017,15100.0
2013-09-17 11:35:00,69.09,69.11,69.04,69.04,19600.0,55.9017,55.9179,55.8613,55.8613,19600.0
2013-09-17 11:40:00,69.03,69.09,69.03,69.04,17300.0,55.8532,55.9017,55.8532,55.8613,17300.0
2013-09-17 11:45:00,69.04,69.07,69.02,69.04,48100.0,55.8613,55.8856,55.8451,55.8613,48100.0
2013-09-17 11:50:00,69.04,69.04,68.98,68.98,14500.0,55.8613,55.8613,55.8127,55.8127,14500.0
2013-09-17 11:55:00,68.99,69.01,68.9,69.0,13400.0,55.8208,55.837,55.748,55.8289,13400.0
2013-09-17 12:00:00,69.0,69.0,68.95,68.98,9400.0,55.8289,55.8289,55.7885,55.8127,9400.0
2013-09-17 12:05:00,68.98,69.01,68.98,69.0,20800.0,55.8127,55.837,55.8127,55.8289,20800.0
2013-09-17 12:10:00,69.0,69.0,68.95,68.98,13100.0,55.8289,55.8289,55.7885,55.8127,13100.0
2013-09-17 12:15:00,68.98,68.98,68.93,68.95,13800.0,55.8127,55.8127,55.7723,55.7885,13800.0
2013-09-17 12:20:00,68.96,68.97,68.94,68.95,15000.0,55.7965,55.8046,55.7804,55.7885,15000.0
2013-09-17 12:25:00,68.95,69.16,68.95,69.16,62100.0,55.7885,55.9584,55.7885,55.9584,62100.0
2013-09-17 12:30:00,69.16,69.16,69.07,69.09,11800.0,55.9584,55.9584,55.8856,55.9017,11800.0
2013-09-17 12:35:00,69.07,69.08,69.05,69.06,9700.0,55.8856,55.8936,55.8694,55.8775,9700.0
2013-09-17 12:40:00,69.06,69.17,69.06,69.14,41400.0,55.8775,55.9665,55.8775,55.9422,41400.0
2013-09-17 12:45:00,69.14,69.14,69.0,69.01,20100.0,55.9422,55.9422,55.8289,55.837,20100.0
2013-09-17 12:50:00,69.02,69.02,68.94,68.99,24200.0,55.8451,55.8451,55.7804,55.8208,24200.0
2013-09-17 12:55:00,68.99,69.01,68.95,69.01,21400.0,55.8208,55.837,55.7885,55.837,21400.0
2013-09-17 13:00:00,69.01,69.02,68.99,69.01,15800.0,55.837,55.8451,55.8208,55.837,15800.0
2013-09-17 13:05:00,69.0,69.01,68.92,68.95,24700.0,55.8289,55.837,55.7642,55.7885,24700.0
2013-09-17 13:10:00,68.95,68.95,68.85,68.87,21500.0,55.7885,55.7885,55.7075,55.7237,21500.0
2013-09-17 13:15:00,68.88,68.93,68.87,68.9,26100.0,55.7318,55.7723,55.7237,55.748,26100.0
2013-09-17 13:20:00,68.9,68.96,68.9,68.96,29800.0,55.748,55.7965,55.748,55.7965,29800.0
2013-09-17 13:25:00,68.95,68.96,68.94,68.94,26400.0,55.7885,55.7965,55.7804,55.7804,26400.0
2013-09-17 13:30:00,68.95,69.09,68.95,69.09,24900.0,55.7885,55.9017,55.7885,55.9017,24900.0
2013-09-17 13:35:00,69.08,69.12,68.98,68.98,20000.0,55.8936,55.926,55.8127,55.8127,20000.0
2013-09-17 13:40:00,68.98,69.01,68.95,68.95,15400.0,55.8127,55.837,55.7885,55.7885,15400.0
2013-09-17 13:45:00,68.96,69.03,68.95,68.98,28800.0,55.7965,55.8532,55.7885,55.8127,28800.0
2013-09-17 13:50:00,68.99,69.13,68.98,69.01,50500.0,55.8208,55.9341,55.8127,55.837,50500.0
2013-09-17 13:55:00,69.01,69.02,68.95,69.02,20900.0,55.837,55.8451,55.7885,55.8451,20900.0
2013-09-17 14:00:00,69.01,69.02,68.98,68.99,32400.0,55.837,55.8451,55.8127,55.8208,32400.0
2013-09-17 14:05:00,69.0,69.0,68.97,68.98,18900.0,55.8289,55.8289,55.8046,55.8127,18900.0
2013-09-17 14:10:00,68.98,69.02,68.98,68.99,13700.0,55.8127,55.8451,55.8127,55.8208,13700.0
2013-09-17 14:15:00,68.99,69.0,68.9,68.91,30900.0,55.8208,55.8289,55.748,55.7561,30900.0
2013-09-17 14:20:00,68.91,68.95,68.88,68.95,15700.0,55.7561,55.7885,55.7318,55.7885,15700.0
2013-09-17 14:25:00,68.95,68.95,68.93,68.95,14300.0,55.7885,55.7885,55.7723,55.7885,14300.0
2013-09-17 14:30:00,68.95,69.02,68.95,68.98,39900.0,55.7885,55.8451,55.7885,55.8127,39900.0
2013-09-17 14:35:00,68.97,69.02,68.97,69.0,29500.0,55.8046,55.8451,55.8046,55.8289,29500.0
2013-09-17 14:40:00,68.99,69.0,68.97,68.97,18100.0,55.8208,55.8289,55.8046,55.8046,18100.0
2013-09-17 14:45:00,68.99,69.01,68.97,68.98,21000.0,55.8208,55.837,55.8046,55.8127,21000.0
2013-09-17 14:50:00,68.98,68.98,68.92,68.93,14400.0,55.8127,55.8127,55.7642,55.7723,14400.0
2013-09-17 14:55:00,68.93,69.03,68.92,68.96,19400.0,55.7723,55.8532,55.7642,55.7965,19400.0
2013-09-17 15:00:00,68.96,68.99,68.94,68.95,21400.0,55.7965,55.8208,55.7804,55.7885,21400.0
2013-09-17 15:05:00,68.95,69.01,68.94,69.0,18400.0,55.7885,55.837,55.7804,55.8289,18400.0
2013-09-17 15:10:00,69.01,69.01,68.92,68.92,39900.0,55.837,55.837,55.7642,55.7642,39900.0
2013-09-17 15:15:00,68.92,68.94,68.85,68.85,56700.0,55.7642,55.7804,55.7075,55.7075,56700.0
2013-09-17 15:20:00,68.85,68.91,68.84,68.88,65200.0,55.7075,55.7561,55.6995,55.7318,65200.0
2013-09-17 15:25:00,68.89,68.97,68.88,68.95,27900.0,55.7399,55.8046,55.7318,55.7885,27900.0
2013-09-17 15:30:00,68.95,68.99,68.92,68.97,27100.0,55.7885,55.8208,55.7642,55.8046,27100.0
2013-09-17 15:35:00,68.98,68.98,68.94,68.98,38300.0,55.8127,55.8127,55.7804,55.8127,38300.0
2013-09-17 15:40:00,68.98,69.13,68.97,69.13,80000.0,55.8127,55.9341,55.8046,55.9341,80000.0
2013-09-17 15:45:00,69.12,69.15,69.08,69.15,95500.0,55.926,55.9503,55.8936,55.9503,95500.0
2013-09-17 15:50:00,69.14,69.15,69.11,69.13,98700.0,55.9422,55.9503,55.9179,55.9341,98700.0
2013-09-17 15:55:00,69.12,69.17,69.05,69.13,206200.0,55.926,55.9665,55.8694,55.9341,206200.0
2013-09-18 09:30:00,68.96,69.09,68.82,68.93,54600.0,55.7965,55.9017,55.6833,55.7723,54600.0
2013-09-18 09:35:00,68.93,69.21,68.86,69.21,17400.0,55.7723,55.9988,55.7156,55.9988,17400.0
2013-09-18 09:40:00,69.22,69.25,69.15,69.24,18100.0,56.0069,56.0312,55.9503,56.0231,18100.0
2013-09-18 09:45:00,69.24,69.43,69.24,69.42,36000.0,56.0231,56.1768,56.0231,56.1687,36000.0
2013-09-18 09:50:00,69.42,69.5,69.38,69.38,34500.0,56.1687,56.2335,56.1364,56.1364,34500.0
2013-09-18 09:55:00,69.37,69.38,69.25,69.3,30900.0,56.1283,56.1364,56.0312,56.0716,30900.0
2013-09-18 10:00:00,69.3,69.45,69.15,69.37,43600.0,56.0716,56.193,55.9503,56.1283,43600.0
2013-09-18 10:05:00,69.36,69.46,69.33,69.38,21900.0,56.1202,56.2011,56.0959,56.1364,21900.0
2013-09-18 10:10:00,69.38,69.49,69.36,69.48,32800.0,56.1364,56.2254,56.1202,56.2173,32800.0
2013-09-18 10:15:00,69.49,69.53,69.46,69.51,30300.0,56.2254,56.2577,56.2011,56.2416,30300.0
2013-09-18 10:20:00,69.5,69.5,69.28,69.28,25100.0,56.2335,56.2335,56.0555,56.0555,25100.0
2013-09-18 10:25:00,69.28,69.28,69.17,69.2,17700.0,56.0555,56.0555,55.9665,55.9907,17700.0
2013-09-18 10:30:00,69.2,69.26,69.14,69.2,26100.0,55.9907,56.0393,55.9422,55.9907,26100.0
2013-09-18 10:35:00,69.2,69.36,69.2,69.36,24300.0,55.9907,56.1202,55.9907,56.1202,24300.0
2013-09-18 10:40:00,69.36,69.36,69.23,69.28,21500.0,56.1202,56.1202,56.015,56.0555,21500.0
2013-09-18 10:45:00,69.28,69.37,69.27,69.35,32500.0,56.0555,56.1283,56.0474,56.1121,32500.0
2013-09-18 10:50:00,69.35,69.39,69.29,69.35,55200.0,56.1121,56.1445,56.0636,56.1121,55200.0
2013-09-18 10:55:00,69.36,69.36,69.23,69.23,21500.0,56.1202,56.1202,56.015,56.015,21500.0
2013-09-18 11:00:00,69.22,69.22,69.06,69.06,15100.0,56.0069,56.0069,55.8775,55.8775,15100.0
2013-09-18 11:05:00,69.06,69.15,69.03,69.14,24400.0,55.8775,55.9503,55.8532,55.9422,24400.0
2013-09-18 11:10:00,69.16,69.25,69.16,69.25,16300.0,55.9584,56.0312,55.9584,56.0312,16300.0
2013-09-18 11:15:00,69.25,69.3,69.19,69.2,40800.0,56.0312,56.0716,55.9826,55.9907,40800.0
2013-09-18 11:20:00,69.19,69.25,69.18,69.25,18800.0,55.9826,56.0312,55.9746,56.0312,18800.0
2013-09-18 11:25:00,69.25,69.3,69.25,69.26,8900.0,56.0312,56.0716,56.0312,56.0393,8900.0
2013-09-18 11:30:00,69.27,69.27,69.08,69.12,17900.0,56.0474,56.0474,55.8936,55.926,17900.0
2013-09-18 11:35:00,69.11,69.13,69.04,69.06,10300.0,55.9179,55.9341,55.8613,55.8775,10300.0
2013-09-18 11:40:00,69.07,69.07,68.98,68.98,13400.0,55.8856,55.8856,55.8127,55.8127,13400.0
2013-09-18 11:45:00,68.98,68.98,68.89,68.91,17300.0,55.8127,55.8127,55.7399,55.7561,17300.0
2013-09-18 11:50:00,68.91,69.04,68.9,69.02,11300.0,55.7561,55.8613,55.748,55.8451,11300.0
2013-09-18 11:55:00,69.04,69.07,69.01,69.01,10000.0,55.8613,55.8856,55.837,55.837,10000.0
2013-09-18 12:00:00,69.02,69.03,68.95,68.97,12200.0,55.8451,55.8532,55.7885,55.8046,12200.0
2013-09-18 12:05:00,68.97,69.04,68.97,69.01,9000.0,55.8046,55.8613,55.8046,55.837,9000.0
2013-09-18 12:10:00,69.03,69.04,68.94,68.94,25100.0,55.8532,55.8613,55.7804,55.7804,25100.0
2013-09-18 12:15:00,68.94,68.94,68.87,68.89,9700.0,55.7804,55.7804,55.7237,55.7399,9700.0
2013-09-18 12:20:00,68.88,68.93,68.85,68.9,12600.0,55.7318,55.7723,55.7075,55.748,12600.0
2013-09-18 12:25:00,68.9,68.9,68.86,68.9,10400.0,55.748,55.748,55.7156,55.748,10400.0
2013-09-18 12:30:00,68.9,68.95,68.89,68.95,10600.0,55.748,55.7885,55.7399,55.7885,10600.0
2013-09-18 12:35:00,68.95,68.95,68.83,68.83,28400.0,55.7885,55.7885,55.6914,55.6914,28400.0
2013-09-18 12:40:00,68.83,68.97,68.83,68.96,12300.0,55.6914,55.8046,55.6914,55.7965,12300.0
2013-09-18 12:45:00,68.97,68.98,68.96,68.97,10900.0,55.8046,55.8127,55.7965,55.8046,10900.0
2013-09-18 12:50:00,68.97,69.03,68.97,69.03,7800.0,55.8046,55.8532,55.8046,55.8532,7800.0
2013-09-18 12:55:00,69.03,69.07,69.0,69.05,13700.0,55.8532,55.8856,55.8289,55.8694,13700.0
2013-09-18 13:00:00,69.05,69.06,68.97,69.0,13800.0,55.8694,55.8775,55.8046,55.8289,13800.0
2013-09-18 13:05:00,68.99,69.03,68.98,68.99,14400.0,55.8208,55.8532,55.8127,55.8208,14400.0
2013-09-18 13:10:00,69.0,69.06,68.98,68.99,14800.0,55.8289,55.8775,55.8127,55.8208,14800.0
2013-09-18 13:15:00,68.98,69.02,68.97,69.0,13900.0,55.8127,55.8451,55.8046,55.8289,13900.0
2013-09-18 13:20:00,69.02,69.06,69.01,69.06,7400.0,55.8451,55.8775,55.837,55.8775,7400.0
2013-09-18 13:25:00,69.06,69.07,68.99,68.99,17300.0,55.8775,55.8856,55.8208,55.8208,17300.0
2013-09-18 13:30:00,68.99,69.03,68.96,68.96,11200.0,55.8208,55.8532,55.7965,55.7965,11200.0
2013-09-18 13:35:00,68.96,68.96,68.87,68.88,15900.0,55.7965,55.7965,55.7237,55.7318,15900.0
2013-09-18 13:40:00,68.88,68.93,68.85,68.86,14500.0,55.7318,55.7723,55.7075,55.7156,14500.0
2013-09-18 13:45:00,68.85,68.85,68.78,68.83,26500.0,55.7075,55.7075,55.6509,55.6914,26500.0
2013-09-18 13:50:00,68.83,68.85,68.8,68.81,15800.0,55.6914,55.7075,55.6671,55.6752,15800.0
2013-09-18 13:55:00,68.81,68.81,68.69,68.69,34600.0,55.6752,55.6752,55.5781,55.5781,34600.0
2013-09-18 14:00:00,68.73,69.47,68.73,69.1,113400.0,55.6105,56.2092,55.6105,55.9098,113400.0
2013-09-18 14:05:00,69.11,69.3,69.06,69.23,58200.0,55.9179,56.0716,55.8775,56.015,58200.0
2013-09-18 14:10:00,69.23,69.47,69.22,69.32,61700.0,56.015,56.2092,56.0069,56.0878,61700.0
2013-09-18 14:15:00,69.33,69.4,69.24,69.24,38500.0,56.0959,56.1526,56.0231,56.0231,38500.0
2013-09-18 14:20:00,69.23,69.49,69.23,69.49,62500.0,56.015,56.2254,56.015,56.2254,62500.0
2013-09-18 14:25:00,69.49,69.5,69.38,69.39,48000.0,56.2254,56.2335,56.1364,56.1445,48000.0
2013-09-18 14:30:00,69.4,69.44,69.31,69.35,39100.0,56.1526,56.1849,56.0797,56.1121,39100.0
2013-09-18 14:35:00,69.35,69.36,69.25,69.32,46300.0,56.1121,56.1202,56.0312,56.0878,46300.0
2013-09-18 14:40:00,69.32,69.39,69.26,69.32,64800.0,56.0878,56.1445,56.0393,56.0878,64800.0
2013-09-18 14:45:00,69.33,69.33,69.23,69.31,73800.0,56.0959,56.0959,56.015,56.0797,73800.0
2013-09-18 14:50:00,69.31,69.42,69.3,69.39,36800.0,56.0797,56.1687,56.0716,56.1445,36800.0
2013-09-18 14:55:00,69.4,69.58,69.4,69.57,59200.0,56.1526,56.2982,56.1526,56.2901,59200.0
2013-09-18 15:00:00,69.57,69.61,69.54,69.57,38500.0,56.2901,56.3225,56.2658,56.2901,38500.0
2013-09-18 15:05:00,69.6,69.65,69.54,69.63,31800.0,56.3144,56.3548,56.2658,56.3387,31800.0
2013-09-18 15:10:00,69.64,69.65,69.55,69.56,33500.0,56.3467,56.3548,56.2739,56.282,33500.0
2013-09-18 15:15:00,69.56,69.56,69.43,69.44,29900.0,56.282,56.282,56.1768,56.1849,29900.0
2013-09-18 15:20:00,69.43,69.47,69.35,69.44,29800.0,56.1768,56.2092,56.1121,56.1849,29800.0
2013-09-18 15:25:00,69.44,69.44,69.24,69.26,36900.0,56.1849,56.1849,56.0231,56.0393,36900.0
2013-09-18 15:30:00,69.26,69.39,69.26,69.33,42800.0,56.0393,56.1445,56.0393,56.0959,42800.0
2013-09-18 15:35:00,69.33,69.45,69.3,69.44,40900.0,56.0959,56.193,56.0716,56.1849,40900.0
2013-09-18 15:40:00,69.45,69.45,69.37,69.39,40400.0,56.193,56.193,56.1283,56.1445,40400.0
2013-09-18 15:45:00,69.39,69.43,69.37,69.38,47800.0,56.1445,56.1768,56.1283,56.1364,47800.0
2013-09-18 15:50:00,69.39,69.4,69.28,69.28,55700.0,56.1445,56.1526,56.0555,56.0555,55700.0
2013-09-18 15:55:00,69.28,69.32,69.24,69.28,164000.0,56.0555,56.0878,56.0231,56.0555,164000.0
2013-09-19 09:30:00,69.55,69.76,69.42,69.42,53500.0,56.2739,56.4438,56.1687,56.1687,53500.0
2013-09-19 09:35:00,69.44,69.45,69.27,69.27,23800.0,56.1849,56.193,56.0474,56.0474,23800.0
2013-09-19 09:40:00,69.27,69.27,68.98,69.07,24100.0,56.0474,56.0474,55.8127,55.8856,24100.0
2013-09-19 09:45:00,69.06,69.13,68.96,69.0,31700.0,55.8775,55.9341,55.7965,55.8289,31700.0
2013-09-19 09:50:00,69.0,69.06,68.85,69.06,24500.0,55.8289,55.8775,55.7075,55.8775,24500.0
2013-09-19 09:55:00,69.06,69.14,68.97,69.1,53500.0,55.8775,55.9422,55.8046,55.9098,53500.0
2013-09-19 10:00:00,69.09,69.16,68.93,69.16,56700.0,55.9017,55.9584,55.7723,55.9584,56700.0
2013-09-19 10:05:00,69.17,69.2,69.06,69.09,33800.0,55.9665,55.9907,55.8775,55.9017,33800.0
2013-09-19 10:10:00,69.09,69.12,68.92,69.0,28000.0,55.9017,55.926,55.7642,55.8289,28000.0
2013-09-19 10:15:00,69.0,69.0,68.88,68.89,26100.0,55.8289,55.8289,55.7318,55.7399,26100.0
2013-09-19 10:20:00,68.87,69.04,68.87,68.98,38400.0,55.7237,55.8613,55.7237,55.8127,38400.0
2013-09-19 10:25:00,68.99,69.14,68.98,69.06,31200.0,55.8208,55.9422,55.8127,55.8775,31200.0
2013-09-19 10:30:00,69.05,69.15,69.04,69.14,18300.0,55.8694,55.9503,55.8613,55.9422,18300.0
2013-09-19 10:35:00,69.14,69.25,69.13,69.25,15900.0,55.9422,56.0312,55.9341,56.0312,15900.0
2013-09-19 10:40:00,69.24,69.31,69.19,69.28,24100.0,56.0231,56.0797,55.9826,56.0555,24100.0
2013-09-19 10:45:00,69.28,69.28,69.09,69.22,18700.0,56.0555,56.0555,55.9017,56.0069,18700.0
2013-09-19 10:50:00,69.22,69.25,69.13,69.25,11400.0,56.0069,56.0312,55.9341,56.0312,11400.0
2013-09-19 10:55:00,69.24,69.25,69.17,69.2,10600.0,56.0231,56.0312,55.9665,55.9907,10600.0
2013-09-19 11:00:00,69.21,69.23,69.17,69.2,11100.0,55.9988,56.015,55.9665,55.9907,11100.0
2013-09-19 11:05:00,69.21,69.22,69.15,69.2,15300.0,55.9988,56.0069,55.9503,55.9907,15300.0
2013-09-19 11:10:00,69.2,69.25,69.15,69.15,12600.0,55.9907,56.0312,55.9503,55.9503,12600.0
2013-09-19 11:15:00,69.15,69.26,69.15,69.26,22700.0,55.9503,56.0393,55.9503,56.0393,22700.0
2013-09-19 11:20:00,69.26,69.27,69.22,69.22,8800.0,56.0393,56.0474,56.0069,56.0069,8800.0
2013-09-19 11:25:00,69.21,69.23,69.19,69.2,7400.0,55.9988,56.015,55.9826,55.9907,7400.0
2013-09-19 11:30:00,69.21,69.25,69.11,69.19,27600.0,55.9988,56.0312,55.9179,55.9826,27600.0
2013-09-19 11:35:00,69.19,69.23,69.16,69.23,29800.0,55.9826,56.015,55.9584,56.015,29800.0
2013-09-19 11:40:00,69.21,69.27,69.19,69.21,23600.0,55.9988,56.0474,55.9826,55.9988,23600.0
2013-09-19 11:45:00,69.21,69.25,69.18,69.18,8900.0,55.9988,56.0312,55.9746,55.9746,8900.0
2013-09-19 11:50:00,69.17,69.17,69.13,69.15,9500.0,55.9665,55.9665,55.9341,55.9503,9500.0
2013-09-19 11:55:00,69.15,69.21,69.15,69.17,11300.0,55.9503,55.9988,55.9503,55.9665,11300.0
2013-09-19 12:00:00,69.17,69.21,69.15,69.17,10800.0,55.9665,55.9988,55.9503,55.9665,10800.0
2013-09-19 12:05:00,69.18,69.25,69.18,69.23,14000.0,55.9746,56.0312,55.9746,56.015,14000.0
2013-09-19 12:10:00,69.23,69.27,69.2,69.21,10900.0,56.015,56.0474,55.9907,55.9988,10900.0
2013-09-19 12:15:00,69.22,69.26,69.2,69.2,14700.0,56.0069,56.0393,55.9907,55.9907,14700.0
2013-09-19 12:20:00,69.19,69.26,69.19,69.21,13100.0,55.9826,56.0393,55.9826,55.9988,13100.0
2013-09-19 12:25:00,69.22,69.28,69.19,69.23,13900.0,56.0069,56.0555,55.9826,56.015,13900.0
2013-09-19 12:30:00,69.24,69.29,69.23,69.28,11700.0,56.0231,56.0636,56.015,56.0555,11700.0
2013-09-19 12:35:00,69.27,69.27,69.21,69.21,8800.0,56.0474,56.0474,55.9988,55.9988,8800.0
2013-09-19 12:40:00,69.21,69.24,69.19,69.19,16200.0,55.9988,56.0231,55.9826,55.9826,16200.0
2013-09-19 12:45:00,69.18,69.2,69.17,69.17,9500.0,55.9746,55.9907,55.9665,55.9665,9500.0
2013-09-19 12:50:00,69.17,69.17,69.1,69.11,10700.0,55.9665,55.9665,55.9098,55.9179,10700.0
2013-09-19 12:55:00,69.11,69.14,69.11,69.13,8300.0,55.9179,55.9422,55.9179,55.9341,8300.0
2013-09-19 13:00:00,69.14,69.16,69.09,69.12,18700.0,55.9422,55.9584,55.9017,55.926,18700.0
2013-09-19 13:05:00,69.12,69.14,69.05,69.05,14300.0,55.926,55.9422,55.8694,55.8694,14300.0
2013-09-19 13:10:00,69.04,69.05,69.0,69.0,21000.0,55.8613,55.8694,55.8289,55.8289,21000.0
2013-09-19 13:15:00,69.0,69.09,68.98,69.08,18300.0,55.8289,55.9017,55.8127,55.8936,18300.0
2013-09-19 13:20:00,69.08,69.08,69.03,69.04,17800.0,55.8936,55.8936,55.8532,55.8613,17800.0
2013-09-19 13:25:00,69.05,69.06,69.01,69.01,11200.0,55.8694,55.8775,55.837,55.837,11200.0
2013-09-19 13:30:00,69.01,69.01,68.89,68.9,10300.0,55.837,55.837,55.7399,55.748,10300.0
2013-09-19 13:35:00,68.89,68.93,68.88,68.92,17000.0,55.7399,55.7723,55.7318,55.7642,17000.0
2013-09-19 13:40:00,68.93,69.03,68.92,69.03,11400.0,55.7723,55.8532,55.7642,55.8532,11400.0
2013-09-19 13:45:00,69.01,69.02,68.96,68.97,13200.0,55.837,55.8451,55.7965,55.8046,13200.0
2013-09-19 13:50:00,68.98,69.01,68.92,68.92,11600.0,55.8127,55.837,55.7642,55.7642,11600.0
2013-09-19 13:55:00,68.93,68.97,68.91,68.95,14600.0,55.7723,55.8046,55.7561,55.7885,14600.0
2013-09-19 14:00:00,68.94,68.97,68.91,68.97,15600.0,55.7804,55.8046,55.7561,55.8046,15600.0
2013-09-19 14:05:00,68.97,69.02,68.95,69.02,10600.0,55.8046,55.8451,55.7885,55.8451,10600.0
2013-09-19 14:10:00,69.03,69.07,69.0,69.07,18100.0,55.8532,55.8856,55.8289,55.8856,18100.0
2013-09-19 14:15:00,69.07,69.14,69.06,69.13,18600.0,55.8856,55.9422,55.8775,55.9341,18600.0
2013-09-19 14:20:00,69.13,69.14,69.06,69.07,13600.0,55.9341,55.9422,55.8775,55.8856,13600.0
2013-09-19 14:25:00,69.08,69.11,69.05,69.06,14100.0,55.8936,55.9179,55.8694,55.8775,14100.0
2013-09-19 14:30:00,69.07,69.07,68.96,69.02,21800.0,55.8856,55.8856,55.7965,55.8451,21800.0
2013-09-19 14:35:00,69.02,69.06,69.01,69.02,21600.0,55.8451,55.8775,55.837,55.8451,21600.0
2013-09-19 14:40:00,69.03,69.03,69.0,69.0,31000.0,55.8532,55.8532,55.8289,55.8289,31000.0
2013-09-19 14:45:00,68.99,69.04,68.98,69.02,20500.0,55.8208,55.8613,55.8127,55.8451,20500.0
2013-09-19 14:50:00,69.02,69.02,68.99,69.0,16500.0,55.8451,55.8451,55.8208,55.8289,16500.0
2013-09-19 14:55:00,68.99,69.05,68.99,69.03,17300.0,55.8208,55.8694,55.8208,55.8532,17300.0
2013-09-19 15:00:00,69.03,69.04,69.0,69.0,15400.0,55.8532,55.8613,55.8289,55.8289,15400.0
2013-09-19 15:05:00,69.01,69.03,69.0,69.01,25800.0,55.837,55.8532,55.8289,55.837,25800.0
2013-09-19 15:10:00,69.02,69.02,68.97,68.97,20800.0,55.8451,55.8451,55.8046,55.8046,20800.0
2013-09-19 15:15:00,68.97,69.01,68.96,68.97,27500.0,55.8046,55.837,55.7965,55.8046,27500.0
2013-09-19 15:20:00,68.97,69.06,68.95,69.04,18500.0,55.8046,55.8775,55.7885,55.8613,18500.0
2013-09-19 15:25:00,69.05,69.05,68.97,69.04,25100.0,55.8694,55.8694,55.8046,55.8613,25100.0
2013-09-19 15:30:00,69.04,69.12,69.02,69.11,26900.0,55.8613,55.926,55.8451,55.9179,26900.0
2013-09-19 15:35:00,69.12,69.12,69.02,69.05,44400.0,55.926,55.926,55.8451,55.8694,44400.0
2013-09-19 15:40:00,69.05,69.12,69.04,69.07,50800.0,55.8694,55.926,55.8613,55.8856,50800.0
2013-09-19 15:45:00,69.07,69.15,69.07,69.12,36800.0,55.8856,55.9503,55.8856,55.926,36800.0
2013-09-19 15:50:00,69.11,69.15,69.09,69.11,58600.0,55.9179,55.9503,55.9017,55.9179,58600.0
2013-09-19 15:55:00,69.11,69.11,69.04,69.05,130900.0,55.9179,55.9179,55.8613,55.8694,130900.0
2013-09-20 09:30:00,69.09,69.11,69.01,69.02,11200.0,55.9017,55.9179,55.837,55.8451,11200.0
2013-09-20 09:35:00,69.07,69.46,69.03,69.46,579700.0,55.8856,56.2011,55.8532,56.2011,579700.0
2013-09-20 09:40:00,69.46,69.56,69.38,69.41,37500.0,56.2011,56.282,56.1364,56.1606,37500.0
2013-09-20 09:45:00,69.43,69.44,69.31,69.43,26500.0,56.1768,56.1849,56.0797,56.1768,26500.0
2013-09-20 09:50:00,69.42,69.44,69.36,69.43,19900.0,56.1687,56.1849,56.1202,56.1768,19900.0
2013-09-20 09:55:00,69.42,69.43,69.28,69.32,22400.0,56.1687,56.1768,56.0555,56.0878,22400.0
2013-09-20 10:00:00,69.33,69.34,69.23,69.23,36800.0,56.0959,56.104,56.015,56.015,36800.0
2013-09-20 10:05:00,69.22,69.27,69.13,69.25,30700.0,56.0069,56.0474,55.9341,56.0312,30700.0
2013-09-20 10:10:00,69.26,69.28,69.2,69.24,42900.0,56.0393,56.0555,55.9907,56.0231,42900.0
2013-09-20 10:15:00,69.25,69.33,69.25,69.3,26800.0,56.0312,56.0959,56.0312,56.0716,26800.0
2013-09-20 10:20:00,69.3,69.35,69.3,69.35,30500.0,56.0716,56.1121,56.0716,56.1121,30500.0
2013-09-20 10:25:00,69.35,69.37,69.34,69.36,20600.0,56.1121,56.1283,56.104,56.1202,20600.0
2013-09-20 10:30:00,69.36,69.41,69.36,69.41,20600.0,56.1202,56.1606,56.1202,56.1606,20600.0
2013-09-20 10:35:00,69.41,69.44,69.4,69.43,29100.0,56.1606,56.1849,56.1526,56.1768,29100.0
2013-09-20 10:40:00,69.43,69.5,69.42,69.5,24600.0,56.1768,56.2335,56.1687,56.2335,24600.0
2013-09-20 10:45:00,69.5,69.5,69.37,69.38,37100.0,56.2335,56.2335,56.1283,56.1364,37100.0
2013-09-20 10:50:00,69.38,69.38,69.31,69.31,19000.0,56.1364,56.1364,56.0797,56.0797,19000.0
2013-09-20 10:55:00,69.31,69.36,69.28,69.36,14500.0,56.0797,56.1202,56.0555,56.1202,14500.0
2013-09-20 11:00:00,69.36,69.36,69.34,69.34,31500.0,56.1202,56.1202,56.104,56.104,31500.0
2013-09-20 11:05:00,69.35,69.36,69.29,69.29,25100.0,56.1121,56.1202,56.0636,56.0636,25100.0
2013-09-20 11:10:00,69.28,69.28,69.17,69.17,21300.0,56.0555,56.0555,55.9665,55.9665,21300.0
2013-09-20 11:15:00,69.18,69.22,69.17,69.21,19100.0,55.9746,56.0069,55.9665,55.9988,19100.0
2013-09-20 11:20:00,69.21,69.21,69.14,69.17,37200.0,55.9988,55.9988,55.9422,55.9665,37200.0
2013-09-20 11:25:00,69.16,69.22,69.16,69.22,11500.0,55.9584,56.0069,55.9584,56.0069,11500.0
2013-09-20 11:30:00,69.23,69.23,69.21,69.22,36100.0,56.015,56.015,55.9988,56.0069,36100.0
2013-09-20 11:35:00,69.23,69.23,69.13,69.17,75100.0,56.015,56.015,55.9341,55.9665,75100.0
2013-09-20 11:40:00,69.18,69.19,69.15,69.17,21600.0,55.9746,55.9826,55.9503,55.9665,21600.0
2013-09-20 11:45:00,69.17,69.21,69.16,69.2,19700.0,55.9665,55.9988,55.9584,55.9907,19700.0
2013-09-20 11:50:00,69.2,69.21,69.19,69.2,19700.0,55.9907,55.9988,55.9826,55.9907,19700.0
2013-09-20 11:55:00,69.19,69.2,69.07,69.07,22100.0,55.9826,55.9907,55.8856,55.8856,22100.0
2013-09-20 12:00:00,69.07,69.13,69.07,69.07,25800.0,55.8856,55.9341,55.8856,55.8856,25800.0
2013-09-20 12:05:00,69.07,69.09,69.05,69.05,21600.0,55.8856,55.9017,55.8694,55.8694,21600.0
2013-09-20 12:10:00,69.06,69.06,69.05,69.05,18700.0,55.8775,55.8775,55.8694,55.8694,18700.0
2013-09-20 12:15:00,69.05,69.05,69.01,69.02,14300.0,55.8694,55.8694,55.837,55.8451,14300.0
2013-09-20 12:20:00,69.03,69.04,68.95,68.99,16700.0,55.8532,55.8613,55.7885,55.8208,16700.0
2013-09-20 12:25:00,69.0,69.05,68.99,69.0,25700.0,55.8289,55.8694,55.8208,55.8289,25700.0
2013-09-20 12:30:00,69.0,69.06,68.98,69.06,12500.0,55.8289,55.8775,55.8127,55.8775,12500.0
2013-09-20 12:35:00,69.05,69.1,69.05,69.1,7200.0,55.8694,55.9098,55.8694,55.9098,7200.0
2013-09-20 12:40:00,69.11,69.21,69.11,69.2,9700.0,55.9179,55.9988,55.9179,55.9907,9700.0
2013-09-20 12:45:00,69.21,69.3,69.21,69.29,21600.0,55.9988,56.0716,55.9988,56.0636,21600.0
2013-09-20 12:50:00,69.29,69.3,69.28,69.28,8500.0,56.0636,56.0716,56.0555,56.0555,8500.0
2013-09-20 12:55:00,69.29,69.34,69.28,69.34,26000.0,56.0636,56.104,56.0555,56.104,26000.0
2013-09-20 13:00:00,69.34,69.38,69.34,69.36,13800.0,56.104,56.1364,56.104,56.1202,13800.0
2013-09-20 13:05:00,69.35,69.36,69.33,69.33,11600.0,56.1121,56.1202,56.0959,56.0959,11600.0
2013-09-20 13:10:00,69.33,69.34,69.23,69.25,41400.0,56.0959,56.104,56.015,56.0312,41400.0
2013-09-20 13:15:00,69.25,69.26,69.22,69.25,19200.0,56.0312,56.0393,56.0069,56.0312,19200.0
2013-09-20 13:20:00,69.26,69.33,69.26,69.26,15900.0,56.0393,56.0959,56.0393,56.0393,15900.0
2013-09-20 13:25:00,69.26,69.34,69.26,69.34,11000.0,56.0393,56.104,56.0393,56.104,11000.0
2013-09-20 13:30:00,69.35,69.4,69.35,69.39,17100.0,56.1121,56.1526,56.1121,56.1445,17100.0
2013-09-20 13:35:00,69.39,69.4,69.39,69.39,12200.0,56.1445,56.1526,56.1445,56.1445,12200.0
2013-09-20 13:40:00,69.39,69.4,69.17,69.17,27400.0,56.1445,56.1526,55.9665,55.9665,27400.0
2013-09-20 13:45:00,69.17,69.29,69.17,69.28,16700.0,55.9665,56.0636,55.9665,56.0555,16700.0
2013-09-20 13:50:00,69.28,69.35,69.28,69.34,19200.0,56.0555,56.1121,56.0555,56.104,19200.0
2013-09-20 13:55:00,69.33,69.35,69.21,69.22,24600.0,56.0959,56.1121,55.9988,56.0069,24600.0
2013-09-20 14:00:00,69.21,69.26,69.12,69.25,22000.0,55.9988,56.0393,55.926,56.0312,22000.0
2013-09-20 14:05:00,69.25,69.33,69.24,69.32,19400.0,56.0312,56.0959,56.0231,56.0878,19400.0
2013-09-20 14:10:00,69.32,69.34,69.27,69.29,21500.0,56.0878,56.104,56.0474,56.0636,21500.0
2013-09-20 14:15:00,69.29,69.31,69.23,69.26,25500.0,56.0636,56.0797,56.015,56.0393,25500.0
2013-09-20 14:20:00,69.27,69.29,69.27,69.28,27400.0,56.0474,56.0636,56.0474,56.0555,27400.0
2013-09-20 14:25:00,69.27,69.27,69.23,69.25,39600.0,56.0474,56.0474,56.015,56.0312,39600.0
2013-09-20 14:30:00,69.25,69.25,69.17,69.17,15100.0,56.0312,56.0312,55.9665,55.9665,15100.0
2013-09-20 14:35:00,69.17,69.23,69.13,69.15,24600.0,55.9665,56.015,55.9341,55.9503,24600.0
2013-09-20 14:40:00,69.15,69.25,69.14,69.14,21200.0,55.9503,56.0312,55.9422,55.9422,21200.0
2013-09-20 14:45:00,69.14,69.2,69.13,69.2,14100.0,55.9422,55.9907,55.9341,55.9907,14100.0
2013-09-20 14:50:00,69.2,69.26,69.2,69.23,23500.0,55.9907,56.0393,55.9907,56.015,23500.0
2013-09-20 14:55:00,69.22,69.28,69.2,69.25,16300.0,56.0069,56.0555,55.9907,56.0312,16300.0
2013-09-20 15:00:00,69.25,69.26,69.16,69.17,28800.0,56.0312,56.0393,55.9584,55.9665,28800.0
2013-09-20 15:05:00,69.18,69.2,69.18,69.18,16800.0,55.9746,55.9907,55.9746,55.9746,16800.0
2013-09-20 15:10:00,69.17,69.22,69.16,69.17,30800.0,55.9665,56.0069,55.9584,55.9665,30800.0
2013-09-20 15:15:00,69.17,69.21,69.17,69.2,20100.0,55.9665,55.9988,55.9665,55.9907,20100.0
2013-09-20 15:20:00,69.2,69.21,69.12,69.12,26200.0,55.9907,55.9988,55.926,55.926,26200.0
2013-09-20 15:25:00,69.12,69.13,69.07,69.09,32400.0,55.926,55.9341,55.8856,55.9017,32400.0
2013-09-20 15:30:00,69.1,69.13,69.08,69.09,35200.0,55.9098,55.9341,55.8936,55.9017,35200.0
2013-09-20 15:35:00,69.09,69.15,69.07,69.15,50200.0,55.9017,55.9503,55.8856,55.9503,50200.0
2013-09-20 15:40:00,69.15,69.18,69.15,69.16,61600.0,55.9503,55.9746,55.9503,55.9584,61600.0
2013-09-20 15:45:00,69.15,69.15,69.08,69.11,71700.0,55.9503,55.9503,55.8936,55.9179,71700.0
2013-09-20 15:50:00,69.11,69.11,69.08,69.11,55500.0,55.9179,55.9179,55.8936,55.9179,55500.0
2013-09-20 15:55:00,69.11,69.13,69.06,69.08,165000.0,55.9179,55.9341,55.8775,55.8936,165000.0
2013-09-23 09:30:00,68.81,68.84,68.5,68.53,63600.0,55.6752,55.6995,55.4244,55.4486,63600.0
2013-09-23 09:35:00,68.54,68.64,68.4,68.51,26100.0,55.4567,55.5376,55.3434,55.4324,26100.0
2013-09-23 09:40:00,68.52,68.6,68.33,68.41,18100.0,55.4405,55.5053,55.2868,55.3515,18100.0
2013-09-23 09:45:00,68.41,68.47,68.33,68.38,25100.0,55.3515,55.4001,55.2868,55.3273,25100.0
2013-09-23 09:50:00,68.38,68.51,68.36,68.45,22400.0,55.3273,55.4324,55.3111,55.3839,22400.0
2013-09-23 09:55:00,68.45,68.47,68.37,68.37,24500.0,55.3839,55.4001,55.3192,55.3192,24500.0
2013-09-23 10:00:00,68.38,68.57,68.36,68.53,23700.0,55.3273,55.481,55.3111,55.4486,23700.0
2013-09-23 10:05:00,68.53,68.53,68.35,68.35,18600.0,55.4486,55.4486,55.303,55.303,18600.0
2013-09-23 10:10:00,68.37,68.41,68.33,68.34,20200.0,55.3192,55.3515,55.2868,55.2949,20200.0
2013-09-23 10:15:00,68.34,68.4,68.34,68.4,20000.0,55.2949,55.3434,55.2949,55.3434,20000.0
2013-09-23 10:20:00,68.42,68.49,68.4,68.49,30200.0,55.3596,55.4163,55.3434,55.4163,30200.0
2013-09-23 10:25:00,68.5,68.51,68.41,68.47,20900.0,55.4244,55.4324,55.3515,55.4001,20900.0
2013-09-23 10:30:00,68.47,68.59,68.46,68.54,27500.0,55.4001,55.4972,55.392,55.4567,27500.0
2013-09-23 10:35:00,68.53,68.57,68.39,68.39,39600.0,55.4486,55.481,55.3354,55.3354,39600.0
2013-09-23 10:40:00,68.39,68.39,68.31,68.33,29800.0,55.3354,55.3354,55.2706,55.2868,29800.0
2013-09-23 10:45:00,68.32,68.35,68.24,68.33,25000.0,55.2787,55.303,55.214,55.2868,25000.0
2013-09-23 10:50:00,68.33,68.33,68.27,68.28,17600.0,55.2868,55.2868,55.2383,55.2463,17600.0
2013-09-23 10:55:00,68.28,68.28,68.19,68.23,65900.0,55.2463,55.2463,55.1735,55.2059,65900.0
2013-09-23 11:00:00,68.23,68.32,68.23,68.23,22300.0,55.2059,55.2787,55.2059,55.2059,22300.0
2013-09-23 11:05:00,68.22,68.25,68.13,68.13,35200.0,55.1978,55.2221,55.125,55.125,35200.0
2013-09-23 11:10:00,68.13,68.15,68.01,68.07,38100.0,55.125,55.1412,55.0279,55.0764,38100.0
2013-09-23 11:15:00,68.07,68.16,68.01,68.16,20200.0,55.0764,55.1493,55.0279,55.1493,20200.0
2013-09-23 11:20:00,68.16,68.19,68.12,68.17,17700.0,55.1493,55.1735,55.1169,55.1573,17700.0
2013-09-23 11:25:00,68.16,68.18,68.15,68.17,20200.0,55.1493,55.1654,55.1412,55.1573,20200.0
2013-09-23 11:30:00,68.17,68.24,68.17,68.24,10300.0,55.1573,55.214,55.1573,55.214,10300.0
2013-09-23 11:35:00,68.24,68.24,68.19,68.2,11300.0,55.214,55.214,55.1735,55.1816,11300.0
2013-09-23 11:40:00,68.2,68.22,68.1,68.1,20800.0,55.1816,55.1978,55.1007,55.1007,20800.0
2013-09-23 11:45:00,68.1,68.11,68.04,68.05,17900.0,55.1007,55.1088,55.0522,55.0603,17900.0
2013-09-23 11:50:00,68.04,68.04,67.97,68.0,35600.0,55.0522,55.0522,54.9955,55.0198,35600.0
2013-09-23 11:55:00,67.99,68.01,67.97,68.0,20600.0,55.0117,55.0279,54.9955,55.0198,20600.0
2013-09-23 12:00:00,68.0,68.05,67.99,68.02,17700.0,55.0198,55.0603,55.0117,55.036,17700.0
2013-09-23 12:05:00,68.02,68.07,68.0,68.02,23700.0,55.036,55.0764,55.0198,55.036,23700.0
2013-09-23 12:10:00,68.01,68.04,68.0,68.04,22100.0,55.0279,55.0522,55.0198,55.0522,22100.0
2013-09-23 12:15:00,68.05,68.05,67.98,67.99,17400.0,55.0603,55.0603,55.0036,55.0117,17400.0
2013-09-23 12:20:00,68.0,68.08,67.99,68.07,27400.0,55.0198,55.0845,55.0117,55.0764,27400.0
2013-09-23 12:25:00,68.07,68.12,68.07,68.12,18100.0,55.0764,55.1169,55.0764,55.1169,18100.0
2013-09-23 12:30:00,68.13,68.13,68.09,68.12,10700.0,55.125,55.125,55.0926,55.1169,10700.0
2013-09-23 12:35:00,68.12,68.13,68.1,68.13,12400.0,55.1169,55.125,55.1007,55.125,12400.0
2013-09-23 12:40:00,68.14,68.2,68.12,68.14,26400.0,55.1331,55.1816,55.1169,55.1331,26400.0
2013-09-23 12:45:00,68.14,68.17,68.1,68.13,24900.0,55.1331,55.1573,55.1007,55.125,24900.0
2013-09-23 12:50:00,68.13,68.16,68.12,68.15,8200.0,55.125,55.1493,55.1169,55.1412,8200.0
2013-09-23 12:55:00,68.15,68.18,68.14,68.17,10500.0,55.1412,55.1654,55.1331,55.1573,10500.0
2013-09-23 13:00:00,68.17,68.2,68.15,68.2,9800.0,55.1573,55.1816,55.1412,55.1816,9800.0
2013-09-23 13:05:00,68.19,68.19,68.13,68.13,11000.0,55.1735,55.1735,55.125,55.125,11000.0
2013-09-23 13:10:00,68.14,68.14,68.09,68.09,17100.0,55.1331,55.1331,55.0926,55.0926,17100.0
2013-09-23 13:15:00,68.09,68.19,68.08,68.15,63000.0,55.0926,55.1735,55.0845,55.1412,63000.0
2013-09-23 13:20:00,68.15,68.22,68.14,68.21,10600.0,55.1412,55.1978,55.1331,55.1897,10600.0
2013-09-23 13:25:00,68.22,68.27,68.2,68.26,7500.0,55.1978,55.2383,55.1816,55.2302,7500.0
2013-09-23 13:30:00,68.27,68.27,68.26,68.26,9600.0,55.2383,55.2383,55.2302,55.2302,9600.0
2013-09-23 13:35:00,68.26,68.31,68.24,68.3,8000.0,55.2302,55.2706,55.214,55.2625,8000.0
2013-09-23 13:40:00,68.31,68.32,68.29,68.29,9700.0,55.2706,55.2787,55.2544,55.2544,9700.0
2013-09-23 13:45:00,68.3,68.35,68.3,68.35,25500.0,55.2625,55.303,55.2625,55.303,25500.0
2013-09-23 13:50:00,68.33,68.45,68.33,68.45,77300.0,55.2868,55.3839,55.2868,55.3839,77300.0
2013-09-23 13:55:00,68.46,68.56,68.46,68.51,26700.0,55.392,55.4729,55.392,55.4324,26700.0
2013-09-23 14:00:00,68.51,68.55,68.48,68.53,14600.0,55.4324,55.4648,55.4082,55.4486,14600.0
2013-09-23 14:05:00,68.52,68.54,68.5,68.51,13700.0,55.4405,55.4567,55.4244,55.4324,13700.0
2013-09-23 14:10:00,68.51,68.62,68.51,68.62,42500.0,55.4324,55.5214,55.4324,55.5214,42500.0
2013-09-23 14:15:00,68.63,68.71,68.62,68.66,50900.0,55.5295,55.5943,55.5214,55.5538,50900.0
2013-09-23 14:20:00,68.64,68.67,68.6,68.61,39400.0,55.5376,55.5619,55.5053,55.5134,39400.0
2013-09-23 14:25:00,68.59,68.59,68.48,68.5,38400.0,55.4972,55.4972,55.4082,55.4244,38400.0
2013-09-23 14:30:00,68.49,68.51,68.45,68.47,26000.0,55.4163,55.4324,55.3839,55.4001,26000.0
2013-09-23 14:35:00,68.46,68.47,68.41,68.42,16600.0,55.392,55.4001,55.3515,55.3596,16600.0
2013-09-23 14:40:00,68.42,68.45,68.4,68.44,16300.0,55.3596,55.3839,55.3434,55.3758,16300.0
2013-09-23 14:45:00,68.44,68.46,68.41,68.42,8500.0,55.3758,55.392,55.3515,55.3596,8500.0
2013-09-23 14:50:00,68.41,68.49,68.39,68.48,50500.0,55.3515,55.4163,55.3354,55.4082,50500.0
2013-09-23 14:55:00,68.48,68.55,68.48,68.51,18700.0,55.4082,55.4648,55.4082,55.4324,18700.0
2013-09-23 15:00:00,68.52,68.54,68.45,68.48,22300.0,55.4405,55.4567,55.3839,55.4082,22300.0
2013-09-23 15:05:00,68.48,68.51,68.47,68.5,29200.0,55.4082,55.4324,55.4001,55.4244,29200.0
2013-09-23 15:10:00,68.5,68.52,68.42,68.44,20900.0,55.4244,55.4405,55.3596,55.3758,20900.0
2013-09-23 15:15:00,68.44,68.47,68.43,68.44,23500.0,55.3758,55.4001,55.3677,55.3758,23500.0
2013-09-23 15:20:00,68.43,68.44,68.37,68.41,26500.0,55.3677,55.3758,55.3192,55.3515,26500.0
2013-09-23 15:25:00,68.41,68.45,68.38,68.42,31300.0,55.3515,55.3839,55.3273,55.3596,31300.0
2013-09-23 15:30:00,68.41,68.53,68.39,68.52,54700.0,55.3515,55.4486,55.3354,55.4405,54700.0
2013-09-23 15:35:00,68.51,68.64,68.5,68.61,73400.0,55.4324,55.5376,55.4244,55.5134,73400.0
2013-09-23 15:40:00,68.61,68.62,68.5,68.61,52600.0,55.5134,55.5214,55.4244,55.5134,52600.0
2013-09-23 15:45:00,68.61,68.62,68.48,68.49,66100.0,55.5134,55.5214,55.4082,55.4163,66100.0
2013-09-23 15:50:00,68.49,68.5,68.44,68.5,81900.0,55.4163,55.4244,55.3758,55.4244,81900.0
2013-09-23 15:55:00,68.5,68.53,68.43,68.45,208500.0,55.4244,55.4486,55.3677,55.3839,208500.0
2013-09-24 09:30:00,68.34,68.44,68.12,68.33,56700.0,55.2949,55.3758,55.1169,55.2868,56700.0
2013-09-24 09:35:00,68.33,68.49,68.2,68.27,71200.0,55.2868,55.4163,55.1816,55.2383,71200.0
2013-09-24 09:40:00,68.28,68.31,68.11,68.27,31700.0,55.2463,55.2706,55.1088,55.2383,31700.0
2013-09-24 09:45:00,68.25,68.29,68.16,68.25,27100.0,55.2221,55.2544,55.1493,55.2221,27100.0
2013-09-24 09:50:00,68.25,68.29,68.14,68.16,25400.0,55.2221,55.2544,55.1331,55.1493,25400.0
2013-09-24 09:55:00,68.16,68.16,68.06,68.08,33500.0,55.1493,55.1493,55.0683,55.0845,33500.0
2013-09-24 10:00:00,68.07,68.07,67.85,67.93,75100.0,55.0764,55.0764,54.8984,54.9632,75100.0
2013-09-24 10:05:00,67.94,67.96,67.92,67.93,48100.0,54.9713,54.9874,54.9551,54.9632,48100.0
2013-09-24 10:10:00,67.94,68.01,67.93,68.0,110600.0,54.9713,55.0279,54.9632,55.0198,110600.0
2013-09-24 10:15:00,68.0,68.07,67.96,68.02,52400.0,55.0198,55.0764,54.9874,55.036,52400.0
2013-09-24 10:20:00,68.03,68.34,68.03,68.34,76700.0,55.0441,55.2949,55.0441,55.2949,76700.0
2013-09-24 10:25:00,68.34,68.56,68.32,68.52,54600.0,55.2949,55.4729,55.2787,55.4405,54600.0
2013-09-24 10:30:00,68.52,68.62,68.32,68.33,67300.0,55.4405,55.5214,55.2787,55.2868,67300.0
2013-09-24 10:35:00,68.33,68.42,68.27,68.27,65000.0,55.2868,55.3596,55.2383,55.2383,65000.0
2013-09-24 10:40:00,68.27,68.42,68.23,68.42,65500.0,55.2383,55.3596,55.2059,55.3596,65500.0
2013-09-24 10:45:00,68.42,68.57,68.41,68.53,37400.0,55.3596,55.481,55.3515,55.4486,37400.0
2013-09-24 10:50:00,68.54,68.77,68.54,68.73,44400.0,55.4567,55.6428,55.4567,55.6105,44400.0
2013-09-24 10:55:00,68.74,68.88,68.74,68.85,48000.0,55.6185,55.7318,55.6185,55.7075,48000.0
2013-09-24 11:00:00,68.85,69.03,68.85,69.01,60400.0,55.7075,55.8532,55.7075,55.837,60400.0
2013-09-24 11:05:00,69.01,69.11,68.99,69.03,57700.0,55.837,55.9179,55.8208,55.8532,57700.0
2013-09-24 11:10:00,69.04,69.12,69.0,69.12,29800.0,55.8613,55.926,55.8289,55.926,29800.0
2013-09-24 11:15:00,69.12,69.22,69.1,69.2,36000.0,55.926,56.0069,55.9098,55.9907,36000.0
2013-09-24 11:20:00,69.2,69.22,69.13,69.21,39600.0,55.9907,56.0069,55.9341,55.9988,39600.0
2013-09-24 11:25:00,69.2,69.24,69.14,69.14,32500.0,55.9907,56.0231,55.9422,55.9422,32500.0
2013-09-24 11:30:00,69.14,69.2,69.13,69.16,33600.0,55.9422,55.9907,55.9341,55.9584,33600.0
2013-09-24 11:35:00,69.16,69.16,69.02,69.03,19000.0,55.9584,55.9584,55.8451,55.8532,19000.0
2013-09-24 11:40:00,69.03,69.1,69.03,69.06,21200.0,55.8532,55.9098,55.8532,55.8775,21200.0
2013-09-24 11:45:00,69.06,69.06,68.95,68.95,20800.0,55.8775,55.8775,55.7885,55.7885,20800.0
2013-09-24 11:50:00,68.95,68.95,68.83,68.85,16300.0,55.7885,55.7885,55.6914,55.7075,16300.0
2013-09-24 11:55:00,68.86,69.01,68.86,69.0,19300.0,55.7156,55.837,55.7156,55.8289,19300.0
2013-09-24 12:00:00,69.01,69.02,68.84,68.84,22800.0,55.837,55.8451,55.6995,55.6995,22800.0
2013-09-24 12:05:00,68.84,68.98,68.8,68.94,15900.0,55.6995,55.8127,55.6671,55.7804,15900.0
2013-09-24 12:10:00,68.94,69.02,68.94,68.99,11200.0,55.7804,55.8451,55.7804,55.8208,11200.0
2013-09-24 12:15:00,68.99,69.0,68.94,68.99,11200.0,55.8208,55.8289,55.7804,55.8208,11200.0
2013-09-24 12:20:00,68.99,69.04,68.98,69.03,9800.0,55.8208,55.8613,55.8127,55.8532,9800.0
2013-09-24 12:25:00,69.04,69.09,69.04,69.09,15600.0,55.8613,55.9017,55.8613,55.9017,15600.0
2013-09-24 12:30:00,69.09,69.1,69.04,69.07,31900.0,55.9017,55.9098,55.8613,55.8856,31900.0
2013-09-24 12:35:00,69.08,69.23,69.08,69.21,30000.0,55.8936,56.015,55.8936,55.9988,30000.0
2013-09-24 12:40:00,69.21,69.23,69.19,69.23,24200.0,55.9988,56.015,55.9826,56.015,24200.0
2013-09-24 12:45:00,69.24,69.37,69.24,69.34,51500.0,56.0231,56.1283,56.0231,56.104,51500.0
2013-09-24 12:50:00,69.34,69.34,69.22,69.23,15900.0,56.104,56.104,56.0069,56.015,15900.0
2013-09-24 12:55:00,69.24,69.34,69.23,69.32,16000.0,56.0231,56.104,56.015,56.0878,16000.0
2013-09-24 13:00:00,69.32,69.32,69.12,69.14,31400.0,56.0878,56.0878,55.926,55.9422,31400.0
2013-09-24 13:05:00,69.12,69.17,69.1,69.17,16700.0,55.926,55.9665,55.9098,55.9665,16700.0
2013-09-24 13:10:00,69.17,69.22,69.15,69.17,31000.0,55.9665,56.0069,55.9503,55.9665,31000.0
2013-09-24 13:15:00,69.18,69.27,69.15,69.26,37400.0,55.9746,56.0474,55.9503,56.0393,37400.0
2013-09-24 13:20:00,69.26,69.27,69.24,69.25,6900.0,56.0393,56.0474,56.0231,56.0312,6900.0
2013-09-24 13:25:00,69.25,69.32,69.25,69.28,20300.0,56.0312,56.0878,56.0312,56.0555,20300.0
2013-09-24 13:30:00,69.28,69.28,69.21,69.22,18100.0,56.0555,56.0555,55.9988,56.0069,18100.0
2013-09-24 13:35:00,69.22,69.28,69.22,69.27,15200.0,56.0069,56.0555,56.0069,56.0474,15200.0
2013-09-24 13:40:00,69.28,69.36,69.24,69.35,29700.0,56.0555,56.1202,56.0231,56.1121,29700.0
2013-09-24 13:45:00,69.36,69.38,69.24,69.27,68200.0,56.1202,56.1364,56.0231,56.0474,68200.0
2013-09-24 13:50:00,69.28,69.28,69.16,69.18,40700.0,56.0555,56.0555,55.9584,55.9746,40700.0
2013-09-24 13:55:00,69.17,69.17,68.99,69.01,78300.0,55.9665,55.9665,55.8208,55.837,78300.0
2013-09-24 14:00:00,69.02,69.07,69.02,69.07,14200.0,55.8451,55.8856,55.8451,55.8856,14200.0
2013-09-24 14:05:00,69.07,69.11,68.95,69.0,26700.0,55.8856,55.9179,55.7885,55.8289,26700.0
2013-09-24 14:10:00,69.0,69.0,68.91,68.93,17200.0,55.8289,55.8289,55.7561,55.7723,17200.0
2013-09-24 14:15:00,68.94,69.0,68.92,68.99,16300.0,55.7804,55.8289,55.7642,55.8208,16300.0
2013-09-24 14:20:00,69.0,69.0,68.89,68.92,19700.0,55.8289,55.8289,55.7399,55.7642,19700.0
2013-09-24 14:25:00,68.93,68.95,68.86,68.87,41700.0,55.7723,55.7885,55.7156,55.7237,41700.0
2013-09-24 14:30:00,68.87,68.96,68.87,68.9,16300.0,55.7237,55.7965,55.7237,55.748,16300.0
2013-09-24 14:35:00,68.9,68.9,68.83,68.83,18000.0,55.748,55.748,55.6914,55.6914,18000.0
2013-09-24 14:40:00,68.83,68.9,68.79,68.89,11300.0,55.6914,55.748,55.659,55.7399,11300.0
2013-09-24 14:45:00,68.9,68.92,68.86,68.86,17900.0,55.748,55.7642,55.7156,55.7156,17900.0
2013-09-24 14:50:00,68.86,68.88,68.78,68.86,20100.0,55.7156,55.7318,55.6509,55.7156,20100.0
2013-09-24 14:55:00,68.87,68.87,68.79,68.79,28700.0,55.7237,55.7237,55.659,55.659,28700.0
2013-09-24 15:00:00,68.79,68.8,68.7,68.76,39100.0,55.659,55.6671,55.5862,55.6347,39100.0
2013-09-24 15:05:00,68.76,68.82,68.74,68.81,21300.0,55.6347,55.6833,55.6185,55.6752,21300.0
2013-09-24 15:10:00,68.8,68.8,68.73,68.75,20800.0,55.6671,55.6671,55.6105,55.6266,20800.0
2013-09-24 15:15:00,68.76,68.81,68.75,68.8,36000.0,55.6347,55.6752,55.6266,55.6671,36000.0
2013-09-24 15:20:00,68.8,68.89,68.79,68.85,26400.0,55.6671,55.7399,55.659,55.7075,26400.0
2013-09-24 15:25:00,68.84,68.84,68.7,68.72,46600.0,55.6995,55.6995,55.5862,55.6024,46600.0
2013-09-24 15:30:00,68.71,68.77,68.7,68.75,48600.0,55.5943,55.6428,55.5862,55.6266,48600.0
2013-09-24 15:35:00,68.76,68.76,68.66,68.67,42500.0,55.6347,55.6347,55.5538,55.5619,42500.0
2013-09-24 15:40:00,68.68,68.73,68.65,68.7,43800.0,55.57,55.6105,55.5457,55.5862,43800.0
2013-09-24 15:45:00,68.69,68.69,68.48,68.53,87000.0,55.5781,55.5781,55.4082,55.4486,87000.0
2013-09-24 15:50:00,68.53,68.56,68.46,68.49,103400.0,55.4486,55.4729,55.392,55.4163,103400.0
2013-09-24 15:55:00,68.49,68.52,68.38,68.5,176400.0,55.4163,55.4405,55.3273,55.4244,176400.0
2013-09-25 09:30:00,68.72,68.72,68.54,68.62,37900.0,55.6024,55.6024,55.4567,55.5214,37900.0
2013-09-25 09:35:00,68.6,68.61,68.37,68.57,23800.0,55.5053,55.5134,55.3192,55.481,23800.0
2013-09-25 09:40:00,68.57,68.88,68.5,68.81,55800.0,55.481,55.7318,55.4244,55.6752,55800.0
2013-09-25 09:45:00,68.81,69.0,68.63,69.0,30400.0,55.6752,55.8289,55.5295,55.8289,30400.0
2013-09-25 09:50:00,69.02,69.05,68.9,68.99,29600.0,55.8451,55.8694,55.748,55.8208,29600.0
2013-09-25 09:55:00,69.0,69.14,68.89,69.01,44900.0,55.8289,55.9422,55.7399,55.837,44900.0
2013-09-25 10:00:00,68.97,69.13,68.86,69.05,31300.0,55.8046,55.9341,55.7156,55.8694,31300.0
2013-09-25 10:05:00,69.06,69.07,68.9,68.91,44700.0,55.8775,55.8856,55.748,55.7561,44700.0
2013-09-25 10:10:00,68.9,68.98,68.78,68.87,49000.0,55.748,55.8127,55.6509,55.7237,49000.0
2013-09-25 10:15:00,68.86,68.98,68.81,68.91,22300.0,55.7156,55.8127,55.6752,55.7561,22300.0
2013-09-25 10:20:00,68.89,69.11,68.88,69.11,21400.0,55.7399,55.9179,55.7318,55.9179,21400.0
2013-09-25 10:25:00,69.11,69.25,69.01,69.2,29300.0,55.9179,56.0312,55.837,55.9907,29300.0
2013-09-25 10:30:00,69.19,69.19,69.07,69.18,15000.0,55.9826,55.9826,55.8856,55.9746,15000.0
2013-09-25 10:35:00,69.19,69.3,69.15,69.2,35400.0,55.9826,56.0716,55.9503,55.9907,35400.0
2013-09-25 10:40:00,69.19,69.27,69.18,69.26,20700.0,55.9826,56.0474,55.9746,56.0393,20700.0
2013-09-25 10:45:00,69.26,69.27,69.22,69.27,21200.0,56.0393,56.0474,56.0069,56.0474,21200.0
2013-09-25 10:50:00,69.27,69.41,69.27,69.37,34000.0,56.0474,56.1606,56.0474,56.1283,34000.0
2013-09-25 10:55:00,69.38,69.44,69.38,69.4,21300.0,56.1364,56.1849,56.1364,56.1526,21300.0
2013-09-25 11:00:00,69.39,69.41,69.28,69.33,25900.0,56.1445,56.1606,56.0555,56.0959,25900.0
2013-09-25 11:05:00,69.33,69.39,69.29,69.39,18100.0,56.0959,56.1445,56.0636,56.1445,18100.0
2013-09-25 11:10:00,69.38,69.48,69.38,69.48,25000.0,56.1364,56.2173,56.1364,56.2173,25000.0
2013-09-25 11:15:00,69.49,69.66,69.49,69.64,68100.0,56.2254,56.3629,56.2254,56.3467,68100.0
2013-09-25 11:20:00,69.64,69.67,69.59,69.6,20800.0,56.3467,56.371,56.3063,56.3144,20800.0
2013-09-25 11:25:00,69.6,69.7,69.6,69.65,24200.0,56.3144,56.3953,56.3144,56.3548,24200.0
2013-09-25 11:30:00,69.64,69.68,69.58,69.58,13300.0,56.3467,56.3791,56.2982,56.2982,13300.0
2013-09-25 11:35:00,69.58,69.65,69.57,69.62,15400.0,56.2982,56.3548,56.2901,56.3306,15400.0
2013-09-25 11:40:00,69.63,69.68,69.59,69.59,20400.0,56.3387,56.3791,56.3063,56.3063,20400.0
2013-09-25 11:45:00,69.59,69.6,69.49,69.52,55200.0,56.3063,56.3144,56.2254,56.2497,55200.0
2013-09-25 11:50:00,69.51,69.65,69.51,69.63,34600.0,56.2416,56.3548,56.2416,56.3387,34600.0
2013-09-25 11:55:00,69.62,69.62,69.57,69.57,54700.0,56.3306,56.3306,56.2901,56.2901,54700.0
2013-09-25 12:00:00,69.58,69.58,69.49,69.52,22600.0,56.2982,56.2982,56.2254,56.2497,22600.0
2013-09-25 12:05:00,69.51,69.63,69.51,69.55,62000.0,56.2416,56.3387,56.2416,56.2739,62000.0
2013-09-25 12:10:00,69.55,69.59,69.52,69.52,16200.0,56.2739,56.3063,56.2497,56.2497,16200.0
2013-09-25 12:15:00,69.53,69.61,69.53,69.55,15200.0,56.2577,56.3225,56.2577,56.2739,15200.0
2013-09-25 12:20:00,69.55,69.55,69.34,69.36,38000.0,56.2739,56.2739,56.104,56.1202,38000.0
2013-09-25 12:25:00,69.35,69.35,69.25,69.34,23300.0,56.1121,56.1121,56.0312,56.104,23300.0
2013-09-25 12:30:00,69.34,69.44,69.34,69.38,23300.0,56.104,56.1849,56.104,56.1364,23300.0
2013-09-25 12:35:00,69.38,69.45,69.37,69.44,10800.0,56.1364,56.193,56.1283,56.1849,10800.0
2013-09-25 12:40:00,69.43,69.49,69.38,69.45,16300.0,56.1768,56.2254,56.1364,56.193,16300.0
2013-09-25 12:45:00,69.46,69.52,69.46,69.51,10700.0,56.2011,56.2497,56.2011,56.2416,10700.0
2013-09-25 12:50:00,69.51,69.52,69.39,69.4,14200.0,56.2416,56.2497,56.1445,56.1526,14200.0
2013-09-25 12:55:00,69.4,69.5,69.4,69.45,11700.0,56.1526,56.2335,56.1526,56.193,11700.0
2013-09-25 13:00:00,69.46,69.6,69.46,69.57,30600.0,56.2011,56.3144,56.2011,56.2901,30600.0
2013-09-25 13:05:00,69.56,69.62,69.56,69.58,11500.0,56.282,56.3306,56.282,56.2982,11500.0
2013-09-25 13:10:00,69.57,69.64,69.57,69.63,16600.0,56.2901,56.3467,56.2901,56.3387,16600.0
2013-09-25 13:15:00,69.63,69.63,69.54,69.56,21100.0,56.3387,56.3387,56.2658,56.282,21100.0
2013-09-25 13:20:00,69.56,69.56,69.52,69.52,14400.0,56.282,56.282,56.2497,56.2497,14400.0
2013-09-25 13:25:00,69.51,69.51,69.43,69.44,17000.0,56.2416,56.2416,56.1768,56.1849,17000.0
2013-09-25 13:30:00,69.44,69.44,69.19,69.26,68500.0,56.1849,56.1849,55.9826,56.0393,68500.0
2013-09-25 13:35:00,69.26,69.34,69.23,69.25,22500.0,56.0393,56.104,56.015,56.0312,22500.0
2013-09-25 13:40:00,69.26,69.28,69.17,69.19,24800.0,56.0393,56.0555,55.9665,55.9826,24800.0
2013-09-25 13:45:00,69.19,69.28,69.16,69.28,35100.0,55.9826,56.0555,55.9584,56.0555,35100.0
2013-09-25 13:50:00,69.27,69.31,69.07,69.14,74200.0,56.0474,56.0797,55.8856,55.9422,74200.0
2013-09-25 13:55:00,69.14,69.41,69.14,69.27,63900.0,55.9422,56.1606,55.9422,56.0474,63900.0
2013-09-25 14:00:00,69.28,69.35,69.27,69.32,20100.0,56.0555,56.1121,56.0474,56.0878,20100.0
2013-09-25 14:05:00,69.32,69.38,69.22,69.23,18800.0,56.0878,56.1364,56.0069,56.015,18800.0
2013-09-25 14:10:00,69.23,69.27,69.07,69.25,35800.0,56.015,56.0474,55.8856,56.0312,35800.0
2013-09-25 14:15:00,69.23,69.32,69.16,69.25,24400.0,56.015,56.0878,55.9584,56.0312,24400.0
2013-09-25 14:20:00,69.25,69.34,69.22,69.26,22700.0,56.0312,56.104,56.0069,56.0393,22700.0
2013-09-25 14:25:00,69.25,69.33,69.23,69.26,16400.0,56.0312,56.0959,56.015,56.0393,16400.0
2013-09-25 14:30:00,69.26,69.31,69.22,69.27,21900.0,56.0393,56.0797,56.0069,56.0474,21900.0
2013-09-25 14:35:00,69.27,69.31,69.19,69.27,22500.0,56.0474,56.0797,55.9826,56.0474,22500.0
2013-09-25 14:40:00,69.27,69.4,69.26,69.37,33300.0,56.0474,56.1526,56.0393,56.1283,33300.0
2013-09-25 14:45:00,69.38,69.48,69.38,69.43,16500.0,56.1364,56.2173,56.1364,56.1768,16500.0
2013-09-25 14:50:00,69.44,69.46,69.39,69.43,25900.0,56.1849,56.2011,56.1445,56.1768,25900.0
2013-09-25 14:55:00,69.41,69.45,69.31,69.32,19800.0,56.1606,56.193,56.0797,56.0878,19800.0
2013-09-25 15:00:00,69.33,69.4,69.27,69.27,19900.0,56.0959,56.1526,56.0474,56.0474,19900.0
2013-09-25 15:05:00,69.26,69.36,69.26,69.35,19400.0,56.0393,56.1202,56.0393,56.1121,19400.0
2013-09-25 15:10:00,69.36,69.5,69.36,69.45,36600.0,56.1202,56.2335,56.1202,56.193,36600.0
2013-09-25 15:15:00,69.45,69.49,69.45,69.47,39100.0,56.193,56.2254,56.193,56.2092,39100.0
2013-09-25 15:20:00,69.46,69.46,69.31,69.31,33900.0,56.2011,56.2011,56.0797,56.0797,33900.0
2013-09-25 15:25:00,69.31,69.35,69.26,69.27,49600.0,56.0797,56.1121,56.0393,56.0474,49600.0
2013-09-25 15:30:00,69.27,69.33,69.22,69.33,57400.0,56.0474,56.0959,56.0069,56.0959,57400.0
2013-09-25 15:35:00,69.34,69.42,69.33,69.38,36200.0,56.104,56.1687,56.0959,56.1364,36200.0
2013-09-25 15:40:00,69.38,69.49,69.37,69.39,57400.0,56.1364,56.2254,56.1283,56.1445,57400.0
2013-09-25 15:45:00,69.4,69.4,69.28,69.36,79400.0,56.1526,56.1526,56.0555,56.1202,79400.0
2013-09-25 15:50:00,69.35,69.35,69.28,69.31,77100.0,56.1121,56.1121,56.0555,56.0797,77100.0
2013-09-25 15:55:00,69.29,69.29,69.18,69.2,207000.0,56.0636,56.0636,55.9746,55.9907,207000.0
2013-09-26 09:30:00,69.07,69.41,69.07,69.36,68000.0,55.8856,56.1606,55.8856,56.1202,68000.0
2013-09-26 09:35:00,69.36,69.53,69.3,69.49,22200.0,56.1202,56.2577,56.0716,56.2254,22200.0
2013-09-26 09:40:00,69.48,69.57,69.39,69.48,29400.0,56.2173,56.2901,56.1445,56.2173,29400.0
2013-09-26 09:45:00,69.5,69.69,69.48,69.66,22400.0,56.2335,56.3872,56.2173,56.3629,22400.0
2013-09-26 09:50:00,69.65,69.7,69.56,69.59,36500.0,56.3548,56.3953,56.282,56.3063,36500.0
2013-09-26 09:55:00,69.6,69.78,69.6,69.67,31700.0,56.3144,56.46,56.3144,56.371,31700.0
2013-09-26 10:00:00,69.67,69.74,69.6,69.72,21800.0,56.371,56.4277,56.3144,56.4115,21800.0
2013-09-26 10:05:00,69.74,69.84,69.72,69.76,28800.0,56.4277,56.5086,56.4115,56.4438,28800.0
2013-09-26 10:10:00,69.77,69.8,69.61,69.62,40600.0,56.4519,56.4762,56.3225,56.3306,40600.0
2013-09-26 10:15:00,69.63,69.66,69.58,69.6,23600.0,56.3387,56.3629,56.2982,56.3144,23600.0
2013-09-26 10:20:00,69.6,69.66,69.59,69.62,20500.0,56.3144,56.3629,56.3063,56.3306,20500.0
2013-09-26 10:25:00,69.63,69.65,69.6,69.62,17800.0,56.3387,56.3548,56.3144,56.3306,17800.0
2013-09-26 10:30:00,69.64,69.7,69.63,69.7,19000.0,56.3467,56.3953,56.3387,56.3953,19000.0
2013-09-26 10:35:00,69.7,69.71,69.63,69.67,24900.0,56.3953,56.4034,56.3387,56.371,24900.0
2013-09-26 10:40:00,69.67,69.7,69.52,69.53,21700.0,56.371,56.3953,56.2497,56.2577,21700.0
2013-09-26 10:45:00,69.52,69.52,69.28,69.32,32600.0,56.2497,56.2497,56.0555,56.0878,32600.0
2013-09-26 10:50:00,69.31,69.43,69.23,69.38,18200.0,56.0797,56.1768,56.015,56.1364,18200.0
2013-09-26 10:55:00,69.38,69.43,69.33,69.41,13000.0,56.1364,56.1768,56.0959,56.1606,13000.0
2013-09-26 11:00:00,69.41,69.41,69.26,69.32,15600.0,56.1606,56.1606,56.0393,56.0878,15600.0
2013-09-26 11:05:00,69.32,69.37,69.28,69.37,15000.0,56.0878,56.1283,56.0555,56.1283,15000.0
2013-09-26 11:10:00,69.37,69.39,69.33,69.35,15200.0,56.1283,56.1445,56.0959,56.1121,15200.0
2013-09-26 11:15:00,69.35,69.38,69.31,69.38,17300.0,56.1121,56.1364,56.0797,56.1364,17300.0
2013-09-26 11:20:00,69.39,69.43,69.31,69.43,23600.0,56.1445,56.1768,56.0797,56.1768,23600.0
2013-09-26 11:25:00,69.42,69.49,69.42,69.43,17600.0,56.1687,56.2254,56.1687,56.1768,17600.0
2013-09-26 11:30:00,69.46,69.5,69.41,69.45,10600.0,56.2011,56.2335,56.1606,56.193,10600.0
2013-09-26 11:35:00,69.46,69.47,69.36,69.36,7500.0,56.2011,56.2092,56.1202,56.1202,7500.0
2013-09-26 11:40:00,69.37,69.44,69.37,69.44,7900.0,56.1283,56.1849,56.1283,56.1849,7900.0
2013-09-26 11:45:00,69.42,69.43,69.35,69.35,8800.0,56.1687,56.1768,56.1121,56.1121,8800.0
2013-09-26 11:50:00,69.35,69.37,69.31,69.37,7900.0,56.1121,56.1283,56.0797,56.1283,7900.0
2013-09-26 11:55:00,69.37,69.39,69.35,69.36,11600.0,56.1283,56.1445,56.1121,56.1202,11600.0
2013-09-26 12:00:00,69.37,69.37,69.32,69.32,7000.0,56.1283,56.1283,56.0878,56.0878,7000.0
2013-09-26 12:05:00,69.32,69.35,69.29,69.34,7800.0,56.0878,56.1121,56.0636,56.104,7800.0
2013-09-26 12:10:00,69.33,69.35,69.31,69.33,6700.0,56.0959,56.1121,56.0797,56.0959,6700.0
2013-09-26 12:15:00,69.32,69.32,69.27,69.29,5300.0,56.0878,56.0878,56.0474,56.0636,5300.0
2013-09-26 12:20:00,69.3,69.33,69.29,69.31,8100.0,56.0716,56.0959,56.0636,56.0797,8100.0
2013-09-26 12:25:00,69.33,69.38,69.32,69.38,9500.0,56.0959,56.1364,56.0878,56.1364,9500.0
2013-09-26 12:30:00,69.38,69.5,69.38,69.44,12500.0,56.1364,56.2335,56.1364,56.1849,12500.0
2013-09-26 12:35:00,69.45,69.47,69.42,69.42,8900.0,56.193,56.2092,56.1687,56.1687,8900.0
2013-09-26 12:40:00,69.43,69.44,69.41,69.44,9900.0,56.1768,56.1849,56.1606,56.1849,9900.0
2013-09-26 12:45:00,69.45,69.5,69.38,69.38,18100.0,56.193,56.2335,56.1364,56.1364,18100.0
2013-09-26 12:50:00,69.37,69.4,69.33,69.4,7800.0,56.1283,56.1526,56.0959,56.1526,7800.0
2013-09-26 12:55:00,69.4,69.4,69.36,69.38,14600.0,56.1526,56.1526,56.1202,56.1364,14600.0
2013-09-26 13:00:00,69.38,69.38,69.33,69.36,11600.0,56.1364,56.1364,56.0959,56.1202,11600.0
2013-09-26 13:05:00,69.36,69.4,69.36,69.36,20200.0,56.1202,56.1526,56.1202,56.1202,20200.0
2013-09-26 13:10:00,69.36,69.4,69.36,69.39,15700.0,56.1202,56.1526,56.1202,56.1445,15700.0
2013-09-26 13:15:00,69.39,69.42,69.37,69.42,13600.0,56.1445,56.1687,56.1283,56.1687,13600.0
2013-09-26 13:20:00,69.42,69.42,69.37,69.39,14600.0,56.1687,56.1687,56.1283,56.1445,14600.0
2013-09-26 13:25:00,69.39,69.42,69.36,69.38,20000.0,56.1445,56.1687,56.1202,56.1364,20000.0
2013-09-26 13:30:00,69.37,69.39,69.34,69.34,10900.0,56.1283,56.1445,56.104,56.104,10900.0
2013-09-26 13:35:00,69.34,69.38,69.32,69.37,43500.0,56.104,56.1364,56.0878,56.1283,43500.0
2013-09-26 13:40:00,69.35,69.39,69.23,69.23,16700.0,56.1121,56.1445,56.015,56.015,16700.0
2013-09-26 13:45:00,69.22,69.31,69.2,69.3,13900.0,56.0069,56.0797,55.9907,56.0716,13900.0
2013-09-26 13:50:00,69.31,69.38,69.3,69.37,8800.0,56.0797,56.1364,56.0716,56.1283,8800.0
2013-09-26 13:55:00,69.37,69.39,69.33,69.34,15500.0,56.1283,56.1445,56.0959,56.104,15500.0
2013-09-26 14:00:00,69.34,69.34,69.19,69.2,16800.0,56.104,56.104,55.9826,55.9907,16800.0
2013-09-26 14:05:00,69.18,69.25,69.13,69.22,11200.0,55.9746,56.0312,55.9341,56.0069,11200.0
2013-09-26 14:10:00,69.21,69.26,69.15,69.21,17700.0,55.9988,56.0393,55.9503,55.9988,17700.0
2013-09-26 14:15:00,69.21,69.23,69.18,69.19,11900.0,55.9988,56.015,55.9746,55.9826,11900.0
2013-09-26 14:20:00,69.2,69.2,69.09,69.11,18700.0,55.9907,55.9907,55.9017,55.9179,18700.0
2013-09-26 14:25:00,69.1,69.1,69.06,69.07,28100.0,55.9098,55.9098,55.8775,55.8856,28100.0
2013-09-26 14:30:00,69.08,69.11,69.04,69.11,15300.0,55.8936,55.9179,55.8613,55.9179,15300.0
2013-09-26 14:35:00,69.12,69.13,69.06,69.09,17300.0,55.926,55.9341,55.8775,55.9017,17300.0
2013-09-26 14:40:00,69.09,69.09,69.01,69.08,14100.0,55.9017,55.9017,55.837,55.8936,14100.0
2013-09-26 14:45:00,69.08,69.08,69.0,69.02,13000.0,55.8936,55.8936,55.8289,55.8451,13000.0
2013-09-26 14:50:00,69.01,69.04,69.0,69.02,15600.0,55.837,55.8613,55.8289,55.8451,15600.0
2013-09-26 14:55:00,69.02,69.09,69.02,69.05,9400.0,55.8451,55.9017,55.8451,55.8694,9400.0
2013-09-26 15:00:00,69.03,69.04,69.01,69.02,14900.0,55.8532,55.8613,55.837,55.8451,14900.0
2013-09-26 15:05:00,69.02,69.03,68.98,68.98,40800.0,55.8451,55.8532,55.8127,55.8127,40800.0
2013-09-26 15:10:00,68.99,68.99,68.88,68.91,39700.0,55.8208,55.8208,55.7318,55.7561,39700.0
2013-09-26 15:15:00,68.91,68.97,68.89,68.93,13300.0,55.7561,55.8046,55.7399,55.7723,13300.0
2013-09-26 15:20:00,68.93,68.97,68.92,68.95,19100.0,55.7723,55.8046,55.7642,55.7885,19100.0
2013-09-26 15:25:00,68.95,68.98,68.92,68.97,27200.0,55.7885,55.8127,55.7642,55.8046,27200.0
2013-09-26 15:30:00,68.96,69.04,68.94,68.98,40300.0,55.7965,55.8613,55.7804,55.8127,40300.0
2013-09-26 15:35:00,68.99,69.02,68.96,68.99,29400.0,55.8208,55.8451,55.7965,55.8208,29400.0
2013-09-26 15:40:00,69.0,69.03,68.98,69.03,22900.0,55.8289,55.8532,55.8127,55.8532,22900.0
2013-09-26 15:45:00,69.01,69.09,68.99,69.07,52800.0,55.837,55.9017,55.8208,55.8856,52800.0
2013-09-26 15:50:00,69.07,69.08,69.02,69.03,59000.0,55.8856,55.8936,55.8451,55.8532,59000.0
2013-09-26 15:55:00,69.02,69.14,69.0,69.12,115700.0,55.8451,55.9422,55.8289,55.926,115700.0
2013-09-27 09:30:00,68.8,68.88,68.6,68.79,54800.0,55.6671,55.7318,55.5053,55.659,54800.0
2013-09-27 09:35:00,68.79,69.11,68.73,69.0,23200.0,55.659,55.9179,55.6105,55.8289,23200.0
2013-09-27 09:40:00,69.0,69.03,68.8,69.01,30600.0,55.8289,55.8532,55.6671,55.837,30600.0
2013-09-27 09:45:00,69.01,69.06,68.87,69.04,33200.0,55.837,55.8775,55.7237,55.8613,33200.0
2013-09-27 09:50:00,69.03,69.03,68.94,69.0,14500.0,55.8532,55.8532,55.7804,55.8289,14500.0
2013-09-27 09:55:00,69.01,69.06,68.87,68.9,15100.0,55.837,55.8775,55.7237,55.748,15100.0
2013-09-27 10:00:00,68.9,68.95,68.76,68.8,21700.0,55.748,55.7885,55.6347,55.6671,21700.0
2013-09-27 10:05:00,68.82,69.02,68.79,68.85,19100.0,55.6833,55.8451,55.659,55.7075,19100.0
2013-09-27 10:10:00,68.85,68.92,68.8,68.84,18200.0,55.7075,55.7642,55.6671,55.6995,18200.0
2013-09-27 10:15:00,68.87,69.04,68.87,69.0,16400.0,55.7237,55.8613,55.7237,55.8289,16400.0
2013-09-27 10:20:00,69.0,69.03,68.91,68.91,18900.0,55.8289,55.8532,55.7561,55.7561,18900.0
2013-09-27 10:25:00,68.87,68.9,68.81,68.89,9300.0,55.7237,55.748,55.6752,55.7399,9300.0
2013-09-27 10:30:00,68.87,69.01,68.86,68.98,15600.0,55.7237,55.837,55.7156,55.8127,15600.0
2013-09-27 10:35:00,68.98,69.02,68.92,68.94,12900.0,55.8127,55.8451,55.7642,55.7804,12900.0
2013-09-27 10:40:00,68.95,68.95,68.87,68.93,21400.0,55.7885,55.7885,55.7237,55.7723,21400.0
2013-09-27 10:45:00,68.94,69.04,68.9,68.95,24000.0,55.7804,55.8613,55.748,55.7885,24000.0
2013-09-27 10:50:00,68.95,68.96,68.81,68.81,14100.0,55.7885,55.7965,55.6752,55.6752,14100.0
2013-09-27 10:55:00,68.8,68.91,68.74,68.9,46300.0,55.6671,55.7561,55.6185,55.748,46300.0
2013-09-27 11:00:00,68.91,69.01,68.91,68.97,13100.0,55.7561,55.837,55.7561,55.8046,13100.0
2013-09-27 11:05:00,68.98,68.99,68.83,68.83,16100.0,55.8127,55.8208,55.6914,55.6914,16100.0
2013-09-27 11:10:00,68.83,68.83,68.74,68.81,19600.0,55.6914,55.6914,55.6185,55.6752,19600.0
2013-09-27 11:15:00,68.81,68.89,68.78,68.78,11700.0,55.6752,55.7399,55.6509,55.6509,11700.0
2013-09-27 11:20:00,68.78,68.91,68.78,68.91,8100.0,55.6509,55.7561,55.6509,55.7561,8100.0
2013-09-27 11:25:00,68.9,68.94,68.85,68.9,17500.0,55.748,55.7804,55.7075,55.748,17500.0
2013-09-27 11:30:00,68.9,68.95,68.86,68.92,13800.0,55.748,55.7885,55.7156,55.7642,13800.0
2013-09-27 11:35:00,68.93,69.04,68.91,68.99,18500.0,55.7723,55.8613,55.7561,55.8208,18500.0
2013-09-27 11:40:00,69.01,69.06,69.01,69.02,7100.0,55.837,55.8775,55.837,55.8451,7100.0
2013-09-27 11:45:00,69.01,69.01,68.93,68.93,8400.0,55.837,55.837,55.7723,55.7723,8400.0
2013-09-27 11:50:00,68.92,68.93,68.81,68.82,21100.0,55.7642,55.7723,55.6752,55.6833,21100.0
2013-09-27 11:55:00,68.81,68.87,68.79,68.83,15700.0,55.6752,55.7237,55.659,55.6914,15700.0
2013-09-27 12:00:00,68.83,68.86,68.79,68.84,26000.0,55.6914,55.7156,55.659,55.6995,26000.0
2013-09-27 12:05:00,68.84,68.84,68.77,68.78,6100.0,55.6995,55.6995,55.6428,55.6509,6100.0
2013-09-27 12:10:00,68.79,68.82,68.73,68.75,12300.0,55.659,55.6833,55.6105,55.6266,12300.0
2013-09-27 12:15:00,68.74,68.82,68.74,68.82,7800.0,55.6185,55.6833,55.6185,55.6833,7800.0
2013-09-27 12:20:00,68.81,68.81,68.75,68.76,25500.0,55.6752,55.6752,55.6266,55.6347,25500.0
2013-09-27 12:25:00,68.76,68.78,68.71,68.72,11300.0,55.6347,55.6509,55.5943,55.6024,11300.0
2013-09-27 12:30:00,68.73,68.76,68.69,68.76,22000.0,55.6105,55.6347,55.5781,55.6347,22000.0
2013-09-27 12:35:00,68.76,68.76,68.69,68.73,18800.0,55.6347,55.6347,55.5781,55.6105,18800.0
2013-09-27 12:40:00,68.73,68.81,68.71,68.81,24100.0,55.6105,55.6752,55.5943,55.6752,24100.0
2013-09-27 12:45:00,68.81,68.86,68.75,68.83,83400.0,55.6752,55.7156,55.6266,55.6914,83400.0
2013-09-27 12:50:00,68.83,68.89,68.82,68.89,12700.0,55.6914,55.7399,55.6833,55.7399,12700.0
2013-09-27 12:55:00,68.89,68.91,68.88,68.89,11300.0,55.7399,55.7561,55.7318,55.7399,11300.0
2013-09-27 13:00:00,68.91,68.93,68.89,68.91,14100.0,55.7561,55.7723,55.7399,55.7561,14100.0
2013-09-27 13:05:00,68.91,68.92,68.86,68.91,24900.0,55.7561,55.7642,55.7156,55.7561,24900.0
2013-09-27 13:10:00,68.92,68.97,68.91,68.94,14600.0,55.7642,55.8046,55.7561,55.7804,14600.0
2013-09-27 13:15:00,68.94,68.97,68.9,68.9,11400.0,55.7804,55.8046,55.748,55.748,11400.0
2013-09-27 13:20:00,68.91,68.94,68.88,68.92,26500.0,55.7561,55.7804,55.7318,55.7642,26500.0
2013-09-27 13:25:00,68.91,68.92,68.85,68.88,15100.0,55.7561,55.7642,55.7075,55.7318,15100.0
2013-09-27 13:30:00,68.88,68.88,68.83,68.83,9100.0,55.7318,55.7318,55.6914,55.6914,9100.0
2013-09-27 13:35:00,68.84,68.88,68.83,68.86,13800.0,55.6995,55.7318,55.6914,55.7156,13800.0
2013-09-27 13:40:00,68.86,68.9,68.83,68.9,13900.0,55.7156,55.748,55.6914,55.748,13900.0
2013-09-27 13:45:00,68.89,68.91,68.86,68.87,8100.0,55.7399,55.7561,55.7156,55.7237,8100.0
2013-09-27 13:50:00,68.88,68.89,68.85,68.85,14100.0,55.7318,55.7399,55.7075,55.7075,14100.0
2013-09-27 13:55:00,68.84,68.87,68.8,68.85,33100.0,55.6995,55.7237,55.6671,55.7075,33100.0
2013-09-27 14:00:00,68.86,68.92,68.8,68.92,52400.0,55.7156,55.7642,55.6671,55.7642,52400.0
2013-09-27 14:05:00,68.92,68.95,68.82,68.85,15300.0,55.7642,55.7885,55.6833,55.7075,15300.0
2013-09-27 14:10:00,68.83,68.84,68.81,68.84,29000.0,55.6914,55.6995,55.6752,55.6995,29000.0
2013-09-27 14:15:00,68.84,68.86,68.81,68.83,16800.0,55.6995,55.7156,55.6752,55.6914,16800.0
2013-09-27 14:20:00,68.84,68.88,68.81,68.87,15400.0,55.6995,55.7318,55.6752,55.7237,15400.0
2013-09-27 14:25:00,68.87,68.87,68.84,68.87,11100.0,55.7237,55.7237,55.6995,55.7237,11100.0
2013-09-27 14:30:00,68.86,68.89,68.82,68.84,27400.0,55.7156,55.7399,55.6833,55.6995,27400.0
2013-09-27 14:35:00,68.83,68.89,68.8,68.89,27700.0,55.6914,55.7399,55.6671,55.7399,27700.0
2013-09-27 14:40:00,68.89,68.95,68.89,68.95,24500.0,55.7399,55.7885,55.7399,55.7885,24500.0
2013-09-27 14:45:00,68.96,69.02,68.96,68.98,27400.0,55.7965,55.8451,55.7965,55.8127,27400.0
2013-09-27 14:50:00,68.98,69.05,68.98,69.05,22300.0,55.8127,55.8694,55.8127,55.8694,22300.0
2013-09-27 14:55:00,69.05,69.09,69.04,69.08,35600.0,55.8694,55.9017,55.8613,55.8936,35600.0
2013-09-27 15:00:00,69.08,69.09,69.01,69.01,22400.0,55.8936,55.9017,55.837,55.837,22400.0
2013-09-27 15:05:00,69.01,69.05,69.01,69.04,29400.0,55.837,55.8694,55.837,55.8613,29400.0
2013-09-27 15:10:00,69.05,69.09,69.04,69.05,28400.0,55.8694,55.9017,55.8613,55.8694,28400.0
2013-09-27 15:15:00,69.06,69.06,69.0,69.01,24000.0,55.8775,55.8775,55.8289,55.837,24000.0
2013-09-27 15:20:00,69.0,69.0,68.89,68.92,19800.0,55.8289,55.8289,55.7399,55.7642,19800.0
2013-09-27 15:25:00,68.92,68.98,68.92,68.96,19700.0,55.7642,55.8127,55.7642,55.7965,19700.0
2013-09-27 15:30:00,68.97,69.01,68.92,68.92,27200.0,55.8046,55.837,55.7642,55.7642,27200.0
2013-09-27 15:35:00,68.93,69.0,68.89,68.97,35600.0,55.7723,55.8289,55.7399,55.8046,35600.0
2013-09-27 15:40:00,68.97,69.0,68.95,68.96,28900.0,55.8046,55.8289,55.7885,55.7965,28900.0
2013-09-27 15:45:00,68.96,69.0,68.92,68.99,88200.0,55.7965,55.8289,55.7642,55.8208,88200.0
2013-09-27 15:50:00,68.99,69.04,68.94,68.99,59100.0,55.8208,55.8613,55.7804,55.8208,59100.0
2013-09-27 15:55:00,68.99,69.05,68.91,68.93,112800.0,55.8208,55.8694,55.7561,55.7723,112800.0
2013-09-30 09:30:00,68.47,68.48,68.07,68.17,80700.0,55.4001,55.4082,55.0764,55.1573,80700.0
2013-09-30 09:35:00,68.2,68.35,68.14,68.34,24800.0,55.1816,55.303,55.1331,55.2949,24800.0
2013-09-30 09:40:00,68.34,68.51,68.34,68.36,13900.0,55.2949,55.4324,55.2949,55.3111,13900.0
2013-09-30 09:45:00,68.37,68.44,68.29,68.35,41500.0,55.3192,55.3758,55.2544,55.303,41500.0
2013-09-30 09:50:00,68.36,68.39,68.2,68.3,25200.0,55.3111,55.3354,55.1816,55.2625,25200.0
2013-09-30 09:55:00,68.32,68.51,68.31,68.51,15500.0,55.2787,55.4324,55.2706,55.4324,15500.0
2013-09-30 10:00:00,68.53,68.6,68.49,68.59,24200.0,55.4486,55.5053,55.4163,55.4972,24200.0
2013-09-30 10:05:00,68.57,68.75,68.56,68.66,39800.0,55.481,55.6266,55.4729,55.5538,39800.0
2013-09-30 10:10:00,68.68,68.69,68.55,68.63,13100.0,55.57,55.5781,55.4648,55.5295,13100.0
2013-09-30 10:15:00,68.62,68.75,68.58,68.75,11700.0,55.5214,55.6266,55.4891,55.6266,11700.0
2013-09-30 10:20:00,68.76,68.84,68.69,68.75,21400.0,55.6347,55.6995,55.5781,55.6266,21400.0
2013-09-30 10:25:00,68.74,68.76,68.67,68.68,28100.0,55.6185,55.6347,55.5619,55.57,28100.0
2013-09-30 10:30:00,68.68,68.75,68.66,68.74,26700.0,55.57,55.6266,55.5538,55.6185,26700.0
2013-09-30 10:35:00,68.76,68.88,68.76,68.84,19400.0,55.6347,55.7318,55.6347,55.6995,19400.0
2013-09-30 10:40:00,68.83,68.91,68.76,68.89,27400.0,55.6914,55.7561,55.6347,55.7399,27400.0
2013-09-30 10:45:00,68.9,68.9,68.74,68.74,15300.0,55.748,55.748,55.6185,55.6185,15300.0
2013-09-30 10:50:00,68.77,68.8,68.72,68.72,32000.0,55.6428,55.6671,55.6024,55.6024,32000.0
2013-09-30 10:55:00,68.73,68.87,68.72,68.8,30800.0,55.6105,55.7237,55.6024,55.6671,30800.0
2013-09-30 11:00:00,68.8,68.83,68.75,68.75,18400.0,55.6671,55.6914,55.6266,55.6266,18400.0
2013-09-30 11:05:00,68.75,68.84,68.75,68.77,7900.0,55.6266,55.6995,55.6266,55.6428,7900.0
2013-09-30 11:10:00,68.75,68.79,68.71,68.71,10400.0,55.6266,55.659,55.5943,55.5943,10400.0
2013-09-30 11:15:00,68.7,68.72,68.66,68.67,7000.0,55.5862,55.6024,55.5538,55.5619,7000.0
2013-09-30 11:20:00,68.66,68.77,68.66,68.75,11600.0,55.5538,55.6428,55.5538,55.6266,11600.0
2013-09-30 11:25:00,68.75,68.81,68.72,68.76,8600.0,55.6266,55.6752,55.6024,55.6347,8600.0
2013-09-30 11:30:00,68.78,68.82,68.76,68.76,10800.0,55.6509,55.6833,55.6347,55.6347,10800.0
2013-09-30 11:35:00,68.75,68.76,68.7,68.73,7900.0,55.6266,55.6347,55.5862,55.6105,7900.0
2013-09-30 11:40:00,68.74,68.78,68.66,68.69,6600.0,55.6185,55.6509,55.5538,55.5781,6600.0
2013-09-30 11:45:00,68.71,68.77,68.63,68.63,10100.0,55.5943,55.6428,55.5295,55.5295,10100.0
2013-09-30 11:50:00,68.63,68.69,68.62,68.69,10100.0,55.5295,55.5781,55.5214,55.5781,10100.0
2013-09-30 11:55:00,68.7,68.78,68.7,68.78,6900.0,55.5862,55.6509,55.5862,55.6509,6900.0
2013-09-30 12:00:00,68.78,68.78,68.66,68.69,14500.0,55.6509,55.6509,55.5538,55.5781,14500.0
2013-09-30 12:05:00,68.69,68.74,68.64,68.67,7000.0,55.5781,55.6185,55.5376,55.5619,7000.0
2013-09-30 12:10:00,68.68,68.7,68.61,68.66,8700.0,55.57,55.5862,55.5134,55.5538,8700.0
2013-09-30 12:15:00,68.65,68.67,68.58,68.6,10100.0,55.5457,55.5619,55.4891,55.5053,10100.0
2013-09-30 12:20:00,68.62,68.67,68.62,68.67,10100.0,55.5214,55.5619,55.5214,55.5619,10100.0
2013-09-30 12:25:00,68.67,68.75,68.67,68.73,10500.0,55.5619,55.6266,55.5619,55.6105,10500.0
2013-09-30 12:30:00,68.73,68.8,68.7,68.77,28400.0,55.6105,55.6671,55.5862,55.6428,28400.0
2013-09-30 12:35:00,68.76,68.9,68.76,68.9,17700.0,55.6347,55.748,55.6347,55.748,17700.0
2013-09-30 12:40:00,68.9,68.9,68.84,68.88,34400.0,55.748,55.748,55.6995,55.7318,34400.0
2013-09-30 12:45:00,68.88,68.91,68.85,68.86,9500.0,55.7318,55.7561,55.7075,55.7156,9500.0
2013-09-30 12:50:00,68.85,68.89,68.83,68.83,17700.0,55.7075,55.7399,55.6914,55.6914,17700.0
2013-09-30 12:55:00,68.84,68.93,68.83,68.9,19000.0,55.6995,55.7723,55.6914,55.748,19000.0
2013-09-30 13:00:00,68.91,68.96,68.9,68.93,19400.0,55.7561,55.7965,55.748,55.7723,19400.0
2013-09-30 13:05:00,68.93,68.93,68.88,68.89,5200.0,55.7723,55.7723,55.7318,55.7399,5200.0
2013-09-30 13:10:00,68.88,68.89,68.84,68.87,15100.0,55.7318,55.7399,55.6995,55.7237,15100.0
2013-09-30 13:15:00,68.87,69.03,68.87,69.0,20000.0,55.7237,55.8532,55.7237,55.8289,20000.0
2013-09-30 13:20:00,69.01,69.01,68.88,68.88,7700.0,55.837,55.837,55.7318,55.7318,7700.0
2013-09-30 13:25:00,68.89,68.94,68.84,68.94,26200.0,55.7399,55.7804,55.6995,55.7804,26200.0
2013-09-30 13:30:00,68.93,69.0,68.9,68.99,10000.0,55.7723,55.8289,55.748,55.8208,10000.0
2013-09-30 13:35:00,68.99,69.05,68.89,68.9,13400.0,55.8208,55.8694,55.7399,55.748,13400.0
2013-09-30 13:40:00,68.9,68.94,68.85,68.85,7100.0,55.748,55.7804,55.7075,55.7075,7100.0
2013-09-30 13:45:00,68.86,68.97,68.86,68.92,13400.0,55.7156,55.8046,55.7156,55.7642,13400.0
2013-09-30 13:50:00,68.94,68.99,68.89,68.89,10100.0,55.7804,55.8208,55.7399,55.7399,10100.0
2013-09-30 13:55:00,68.87,68.88,68.75,68.86,58200.0,55.7237,55.7318,55.6266,55.7156,58200.0
2013-09-30 14:00:00,68.87,68.88,68.77,68.87,17000.0,55.7237,55.7318,55.6428,55.7237,17000.0
2013-09-30 14:05:00,68.86,68.9,68.81,68.9,7700.0,55.7156,55.748,55.6752,55.748,7700.0
2013-09-30 14:10:00,68.91,68.91,68.75,68.78,24100.0,55.7561,55.7561,55.6266,55.6509,24100.0
2013-09-30 14:15:00,68.78,68.85,68.76,68.77,11400.0,55.6509,55.7075,55.6347,55.6428,11400.0
2013-09-30 14:20:00,68.76,68.81,68.73,68.78,32300.0,55.6347,55.6752,55.6105,55.6509,32300.0
2013-09-30 14:25:00,68.77,68.81,68.75,68.75,25700.0,55.6428,55.6752,55.6266,55.6266,25700.0
2013-09-30 14:30:00,68.75,68.89,68.75,68.89,12600.0,55.6266,55.7399,55.6266,55.7399,12600.0
2013-09-30 14:35:00,68.88,68.92,68.86,68.87,8700.0,55.7318,55.7642,55.7156,55.7237,8700.0
2013-09-30 14:40:00,68.87,68.88,68.78,68.78,18300.0,55.7237,55.7318,55.6509,55.6509,18300.0
2013-09-30 14:45:00,68.78,68.83,68.74,68.79,30000.0,55.6509,55.6914,55.6185,55.659,30000.0
2013-09-30 14:50:00,68.79,68.81,68.74,68.74,24100.0,55.659,55.6752,55.6185,55.6185,24100.0
2013-09-30 14:55:00,68.76,68.76,68.68,68.72,23600.0,55.6347,55.6347,55.57,55.6024,23600.0
2013-09-30 15:00:00,68.72,68.74,68.68,68.71,51500.0,55.6024,55.6185,55.57,55.5943,51500.0
2013-09-30 15:05:00,68.71,68.78,68.7,68.76,29300.0,55.5943,55.6509,55.5862,55.6347,29300.0
2013-09-30 15:10:00,68.76,68.76,68.62,68.62,18000.0,55.6347,55.6347,55.5214,55.5214,18000.0
2013-09-30 15:15:00,68.62,68.72,68.57,68.69,34000.0,55.5214,55.6024,55.481,55.5781,34000.0
2013-09-30 15:20:00,68.7,68.78,68.68,68.74,31700.0,55.5862,55.6509,55.57,55.6185,31700.0
2013-09-30 15:25:00,68.73,68.79,68.73,68.76,40100.0,55.6105,55.659,55.6105,55.6347,40100.0
2013-09-30 15:30:00,68.77,68.8,68.7,68.74,80400.0,55.6428,55.6671,55.5862,55.6185,80400.0
2013-09-30 15:35:00,68.74,68.86,68.74,68.77,107000.0,55.6185,55.7156,55.6185,55.6428,107000.0
2013-09-30 15:40:00,68.76,68.77,68.69,68.75,86800.0,55.6347,55.6428,55.5781,55.6266,86800.0
2013-09-30 15:45:00,68.76,68.89,68.73,68.76,92500.0,55.6347,55.7399,55.6105,55.6347,92500.0
2013-09-30 15:50:00,68.75,68.81,68.72,68.76,54600.0,55.6266,55.6752,55.6024,55.6347,54600.0
2013-09-30 15:55:00,68.77,68.86,68.72,68.78,277800.0,55.6428,55.7156,55.6024,55.6509,277800.0
2013-10-01 09:30:00,69.04,69.19,68.95,69.14,50700.0,55.8613,55.9826,55.7885,55.9422,50700.0
2013-10-01 09:35:00,69.14,69.3,69.09,69.22,35600.0,55.9422,56.0716,55.9017,56.0069,35600.0
2013-10-01 09:40:00,69.2,69.41,69.17,69.32,35900.0,55.9907,56.1606,55.9665,56.0878,35900.0
2013-10-01 09:45:00,69.29,69.31,69.16,69.27,19800.0,56.0636,56.0797,55.9584,56.0474,19800.0
2013-10-01 09:50:00,69.29,69.39,69.2,69.38,44000.0,56.0636,56.1445,55.9907,56.1364,44000.0
2013-10-01 09:55:00,69.38,69.48,69.24,69.27,59500.0,56.1364,56.2173,56.0231,56.0474,59500.0
2013-10-01 10:00:00,69.25,69.39,69.23,69.37,59000.0,56.0312,56.1445,56.015,56.1283,59000.0
2013-10-01 10:05:00,69.38,69.42,69.25,69.31,38300.0,56.1364,56.1687,56.0312,56.0797,38300.0
2013-10-01 10:10:00,69.29,69.29,69.15,69.24,44000.0,56.0636,56.0636,55.9503,56.0231,44000.0
2013-10-01 10:15:00,69.24,69.33,69.19,69.33,95900.0,56.0231,56.0959,55.9826,56.0959,95900.0
2013-10-01 10:20:00,69.34,69.5,69.21,69.45,139200.0,56.104,56.2335,55.9988,56.193,139200.0
2013-10-01 10:25:00,69.45,69.45,69.36,69.36,16700.0,56.193,56.193,56.1202,56.1202,16700.0
2013-10-01 10:30:00,69.38,69.46,69.37,69.44,51200.0,56.1364,56.2011,56.1283,56.1849,51200.0
2013-10-01 10:35:00,69.44,69.48,69.37,69.41,26900.0,56.1849,56.2173,56.1283,56.1606,26900.0
2013-10-01 10:40:00,69.42,69.43,69.37,69.4,21600.0,56.1687,56.1768,56.1283,56.1526,21600.0
2013-10-01 10:45:00,69.41,69.47,69.39,69.45,30300.0,56.1606,56.2092,56.1445,56.193,30300.0
2013-10-01 10:50:00,69.46,69.5,69.44,69.48,47600.0,56.2011,56.2335,56.1849,56.2173,47600.0
2013-10-01 10:55:00,69.48,69.61,69.48,69.55,36300.0,56.2173,56.3225,56.2173,56.2739,36300.0
2013-10-01 11:00:00,69.56,69.62,69.54,69.58,21100.0,56.282,56.3306,56.2658,56.2982,21100.0
2013-10-01 11:05:00,69.58,69.62,69.58,69.59,17100.0,56.2982,56.3306,56.2982,56.3063,17100.0
2013-10-01 11:10:00,69.58,69.59,69.55,69.56,18100.0,56.2982,56.3063,56.2739,56.282,18100.0
2013-10-01 11:15:00,69.57,69.61,69.55,69.61,16500.0,56.2901,56.3225,56.2739,56.3225,16500.0
2013-10-01 11:20:00,69.61,69.63,69.58,69.59,18800.0,56.3225,56.3387,56.2982,56.3063,18800.0
2013-10-01 11:25:00,69.59,69.59,69.49,69.53,23400.0,56.3063,56.3063,56.2254,56.2577,23400.0
2013-10-01 11:30:00,69.52,69.61,69.5,69.61,27000.0,56.2497,56.3225,56.2335,56.3225,27000.0
2013-10-01 11:35:00,69.61,69.62,69.56,69.56,18200.0,56.3225,56.3306,56.282,56.282,18200.0
2013-10-01 11:40:00,69.56,69.64,69.56,69.62,28300.0,56.282,56.3467,56.282,56.3306,28300.0
2013-10-01 11:45:00,69.62,69.65,69.61,69.65,15800.0,56.3306,56.3548,56.3225,56.3548,15800.0
2013-10-01 11:50:00,69.65,69.65,69.62,69.64,25000.0,56.3548,56.3548,56.3306,56.3467,25000.0
2013-10-01 11:55:00,69.63,69.64,69.63,69.64,12300.0,56.3387,56.3467,56.3387,56.3467,12300.0
2013-10-01 12:00:00,69.63,69.72,69.63,69.7,27600.0,56.3387,56.4115,56.3387,56.3953,27600.0
2013-10-01 12:05:00,69.7,69.8,69.7,69.79,20800.0,56.3953,56.4762,56.3953,56.4681,20800.0
2013-10-01 12:10:00,69.78,69.8,69.76,69.76,12700.0,56.46,56.4762,56.4438,56.4438,12700.0
2013-10-01 12:15:00,69.75,69.76,69.72,69.74,12400.0,56.4357,56.4438,56.4115,56.4277,12400.0
2013-10-01 12:20:00,69.74,69.74,69.71,69.72,13900.0,56.4277,56.4277,56.4034,56.4115,13900.0
2013-10-01 12:25:00,69.72,69.8,69.7,69.78,37300.0,56.4115,56.4762,56.3953,56.46,37300.0
2013-10-01 12:30:00,69.78,69.78,69.71,69.73,20600.0,56.46,56.46,56.4034,56.4196,20600.0
2013-10-01 12:35:00,69.72,69.72,69.68,69.68,7100.0,56.4115,56.4115,56.3791,56.3791,7100.0
2013-10-01 12:40:00,69.67,69.76,69.67,69.74,10500.0,56.371,56.4438,56.371,56.4277,10500.0
2013-10-01 12:45:00,69.74,69.77,69.74,69.76,10500.0,56.4277,56.4519,56.4277,56.4438,10500.0
2013-10-01 12:50:00,69.75,69.76,69.74,69.75,5300.0,56.4357,56.4438,56.4277,56.4357,5300.0
2013-10-01 12:55:00,69.74,69.76,69.73,69.75,14200.0,56.4277,56.4438,56.4196,56.4357,14200.0
2013-10-01 13:00:00,69.75,69.75,69.7,69.75,7900.0,56.4357,56.4357,56.3953,56.4357,7900.0
2013-10-01 13:05:00,69.76,69.81,69.76,69.79,19000.0,56.4438,56.4843,56.4438,56.4681,19000.0
2013-10-01 13:10:00,69.8,69.85,69.79,69.84,25000.0,56.4762,56.5167,56.4681,56.5086,25000.0
2013-10-01 13:15:00,69.83,69.85,69.83,69.84,14200.0,56.5005,56.5167,56.5005,56.5086,14200.0
2013-10-01 13:20:00,69.85,69.85,69.81,69.81,11500.0,56.5167,56.5167,56.4843,56.4843,11500.0
2013-10-01 13:25:00,69.81,69.83,69.79,69.82,14600.0,56.4843,56.5005,56.4681,56.4924,14600.0
2013-10-01 13:30:00,69.82,69.84,69.78,69.78,13400.0,56.4924,56.5086,56.46,56.46,13400.0
2013-10-01 13:35:00,69.79,69.81,69.78,69.81,20400.0,56.4681,56.4843,56.46,56.4843,20400.0
2013-10-01 13:40:00,69.82,69.85,69.82,69.84,26500.0,56.4924,56.5167,56.4924,56.5086,26500.0
2013-10-01 13:45:00,69.84,69.84,69.79,69.81,14500.0,56.5086,56.5086,56.4681,56.4843,14500.0
2013-10-01 13:50:00,69.81,69.85,69.8,69.8,31100.0,56.4843,56.5167,56.4762,56.4762,31100.0
2013-10-01 13:55:00,69.81,69.95,69.8,69.93,89200.0,56.4843,56.5976,56.4762,56.5814,89200.0
2013-10-01 14:00:00,69.93,69.94,69.91,69.93,26400.0,56.5814,56.5895,56.5652,56.5814,26400.0
2013-10-01 14:05:00,69.93,70.0,69.93,69.98,60700.0,56.5814,56.638,56.5814,56.6218,60700.0
2013-10-01 14:10:00,69.98,70.0,69.96,69.98,15100.0,56.6218,56.638,56.6057,56.6218,15100.0
2013-10-01 14:15:00,69.98,69.98,69.91,69.91,22500.0,56.6218,56.6218,56.5652,56.5652,22500.0
2013-10-01 14:20:00,69.91,69.92,69.87,69.87,15000.0,56.5652,56.5733,56.5328,56.5328,15000.0
2013-10-01 14:25:00,69.87,69.87,69.76,69.78,20400.0,56.5328,56.5328,56.4438,56.46,20400.0
2013-10-01 14:30:00,69.78,69.78,69.69,69.69,18900.0,56.46,56.46,56.3872,56.3872,18900.0
2013-10-01 14:35:00,69.68,69.7,69.65,69.7,19500.0,56.3791,56.3953,56.3548,56.3953,19500.0
2013-10-01 14:40:00,69.7,69.7,69.66,69.67,25300.0,56.3953,56.3953,56.3629,56.371,25300.0
2013-10-01 14:45:00,69.67,69.75,69.66,69.75,20600.0,56.371,56.4357,56.3629,56.4357,20600.0
2013-10-01 14:50:00,69.74,69.79,69.71,69.79,27200.0,56.4277,56.4681,56.4034,56.4681,27200.0
2013-10-01 14:55:00,69.78,69.82,69.76,69.77,17100.0,56.46,56.4924,56.4438,56.4519,17100.0
2013-10-01 15:00:00,69.76,69.76,69.7,69.72,18000.0,56.4438,56.4438,56.3953,56.4115,18000.0
2013-10-01 15:05:00,69.71,69.75,69.65,69.74,31000.0,56.4034,56.4357,56.3548,56.4277,31000.0
2013-10-01 15:10:00,69.74,69.76,69.69,69.73,45200.0,56.4277,56.4438,56.3872,56.4196,45200.0
2013-10-01 15:15:00,69.72,69.74,69.67,69.73,24500.0,56.4115,56.4277,56.371,56.4196,24500.0
2013-10-01 15:20:00,69.73,69.73,69.63,69.65,39400.0,56.4196,56.4196,56.3387,56.3548,39400.0
2013-10-01 15:25:00,69.65,69.67,69.62,69.64,26500.0,56.3548,56.371,56.3306,56.3467,26500.0
2013-10-01 15:30:00,69.63,69.68,69.61,69.61,33700.0,56.3387,56.3791,56.3225,56.3225,33700.0
2013-10-01 15:35:00,69.62,69.67,69.6,69.6,53500.0,56.3306,56.371,56.3144,56.3144,53500.0
2013-10-01 15:40:00,69.61,69.65,69.59,69.59,60900.0,56.3225,56.3548,56.3063,56.3063,60900.0
2013-10-01 15:45:00,69.59,69.63,69.53,69.61,101900.0,56.3063,56.3387,56.2577,56.3225,101900.0
2013-10-01 15:50:00,69.61,69.65,69.57,69.61,52500.0,56.3225,56.3548,56.2901,56.3225,52500.0
2013-10-01 15:55:00,69.6,69.77,69.58,69.77,159100.0,56.3144,56.4519,56.2982,56.4519,159100.0
2013-10-02 09:30:00,69.44,69.5,69.23,69.31,64600.0,56.1849,56.2335,56.015,56.0797,64600.0
2013-10-02 09:35:00,69.3,69.45,69.27,69.37,52400.0,56.0716,56.193,56.0474,56.1283,52400.0
2013-10-02 09:40:00,69.39,69.52,69.36,69.43,49400.0,56.1445,56.2497,56.1202,56.1768,49400.0
2013-10-02 09:45:00,69.43,69.47,69.19,69.24,39000.0,56.1768,56.2092,55.9826,56.0231,39000.0
2013-10-02 09:50:00,69.26,69.33,69.11,69.31,19300.0,56.0393,56.0959,55.9179,56.0797,19300.0
2013-10-02 09:55:00,69.33,69.33,69.17,69.24,18800.0,56.0959,56.0959,55.9665,56.0231,18800.0
2013-10-02 10:00:00,69.24,69.28,69.17,69.23,27400.0,56.0231,56.0555,55.9665,56.015,27400.0
2013-10-02 10:05:00,69.23,69.23,69.03,69.12,29800.0,56.015,56.015,55.8532,55.926,29800.0
2013-10-02 10:10:00,69.12,69.17,69.07,69.12,32200.0,55.926,55.9665,55.8856,55.926,32200.0
2013-10-02 10:15:00,69.11,69.14,69.03,69.13,35800.0,55.9179,55.9422,55.8532,55.9341,35800.0
2013-10-02 10:20:00,69.12,69.15,68.99,69.05,35300.0,55.926,55.9503,55.8208,55.8694,35300.0
2013-10-02 10:25:00,69.05,69.1,68.89,68.95,33400.0,55.8694,55.9098,55.7399,55.7885,33400.0
2013-10-02 10:30:00,68.94,69.01,68.88,69.01,26400.0,55.7804,55.837,55.7318,55.837,26400.0
2013-10-02 10:35:00,68.99,69.06,68.94,69.01,26900.0,55.8208,55.8775,55.7804,55.837,26900.0
2013-10-02 10:40:00,69.0,69.01,68.94,68.98,20700.0,55.8289,55.837,55.7804,55.8127,20700.0
2013-10-02 10:45:00,68.98,68.98,68.88,68.91,22300.0,55.8127,55.8127,55.7318,55.7561,22300.0
2013-10-02 10:50:00,68.92,68.99,68.91,68.93,19200.0,55.7642,55.8208,55.7561,55.7723,19200.0
2013-10-02 10:55:00,68.93,69.1,68.92,69.08,30500.0,55.7723,55.9098,55.7642,55.8936,30500.0
2013-10-02 11:00:00,69.06,69.08,69.04,69.04,14900.0,55.8775,55.8936,55.8613,55.8613,14900.0
2013-10-02 11:05:00,69.04,69.11,69.02,69.1,14900.0,55.8613,55.9179,55.8451,55.9098,14900.0
2013-10-02 11:10:00,69.11,69.17,69.09,69.17,32100.0,55.9179,55.9665,55.9017,55.9665,32100.0
2013-10-02 11:15:00,69.18,69.28,69.18,69.23,42700.0,55.9746,56.0555,55.9746,56.015,42700.0
2013-10-02 11:20:00,69.22,69.32,69.19,69.24,19200.0,56.0069,56.0878,55.9826,56.0231,19200.0
2013-10-02 11:25:00,69.23,69.24,69.2,69.22,10200.0,56.015,56.0231,55.9907,56.0069,10200.0
2013-10-02 11:30:00,69.22,69.27,69.2,69.22,30300.0,56.0069,56.0474,55.9907,56.0069,30300.0
2013-10-02 11:35:00,69.23,69.24,69.14,69.14,13800.0,56.015,56.0231,55.9422,55.9422,13800.0
2013-10-02 11:40:00,69.14,69.15,69.04,69.06,22000.0,55.9422,55.9503,55.8613,55.8775,22000.0
2013-10-02 11:45:00,69.07,69.17,69.06,69.17,11100.0,55.8856,55.9665,55.8775,55.9665,11100.0
2013-10-02 11:50:00,69.17,69.19,69.14,69.14,16100.0,55.9665,55.9826,55.9422,55.9422,16100.0
2013-10-02 11:55:00,69.16,69.2,69.12,69.17,13400.0,55.9584,55.9907,55.926,55.9665,13400.0
2013-10-02 12:00:00,69.18,69.27,69.18,69.25,12300.0,55.9746,56.0474,55.9746,56.0312,12300.0
2013-10-02 12:05:00,69.26,69.34,69.25,69.27,21600.0,56.0393,56.104,56.0312,56.0474,21600.0
2013-10-02 12:10:00,69.24,69.3,69.22,69.22,19200.0,56.0231,56.0716,56.0069,56.0069,19200.0
2013-10-02 12:15:00,69.22,69.27,69.21,69.21,8400.0,56.0069,56.0474,55.9988,55.9988,8400.0
2013-10-02 12:20:00,69.22,69.26,69.19,69.19,8300.0,56.0069,56.0393,55.9826,55.9826,8300.0
2013-10-02 12:25:00,69.18,69.23,69.13,69.23,9900.0,55.9746,56.015,55.9341,56.015,9900.0
2013-10-02 12:30:00,69.23,69.32,69.23,69.29,13200.0,56.015,56.0878,56.015,56.0636,13200.0
2013-10-02 12:35:00,69.27,69.28,69.25,69.27,6800.0,56.0474,56.0555,56.0312,56.0474,6800.0
2013-10-02 12:40:00,69.27,69.31,69.25,69.31,12100.0,56.0474,56.0797,56.0312,56.0797,12100.0
2013-10-02 12:45:00,69.29,69.35,69.28,69.32,9900.0,56.0636,56.1121,56.0555,56.0878,9900.0
2013-10-02 12:50:00,69.31,69.34,69.28,69.29,13500.0,56.0797,56.104,56.0555,56.0636,13500.0
2013-10-02 12:55:00,69.28,69.34,69.28,69.28,11500.0,56.0555,56.104,56.0555,56.0555,11500.0
2013-10-02 13:00:00,69.28,69.32,69.28,69.32,12400.0,56.0555,56.0878,56.0555,56.0878,12400.0
2013-10-02 13:05:00,69.32,69.39,69.32,69.33,15100.0,56.0878,56.1445,56.0878,56.0959,15100.0
2013-10-02 13:10:00,69.33,69.33,69.28,69.31,16300.0,56.0959,56.0959,56.0555,56.0797,16300.0
2013-10-02 13:15:00,69.31,69.34,69.3,69.3,10000.0,56.0797,56.104,56.0716,56.0716,10000.0
2013-10-02 13:20:00,69.3,69.32,69.26,69.31,11100.0,56.0716,56.0878,56.0393,56.0797,11100.0
2013-10-02 13:25:00,69.32,69.41,69.32,69.41,9800.0,56.0878,56.1606,56.0878,56.1606,9800.0
2013-10-02 13:30:00,69.4,69.4,69.35,69.4,12400.0,56.1526,56.1526,56.1121,56.1526,12400.0
2013-10-02 13:35:00,69.4,69.45,69.4,69.41,17200.0,56.1526,56.193,56.1526,56.1606,17200.0
2013-10-02 13:40:00,69.42,69.42,69.32,69.33,9300.0,56.1687,56.1687,56.0878,56.0959,9300.0
2013-10-02 13:45:00,69.33,69.43,69.31,69.41,17500.0,56.0959,56.1768,56.0797,56.1606,17500.0
2013-10-02 13:50:00,69.41,69.42,69.38,69.42,8900.0,56.1606,56.1687,56.1364,56.1687,8900.0
2013-10-02 13:55:00,69.43,69.45,69.31,69.31,10900.0,56.1768,56.193,56.0797,56.0797,10900.0
2013-10-02 14:00:00,69.31,69.31,69.24,69.31,14400.0,56.0797,56.0797,56.0231,56.0797,14400.0
2013-10-02 14:05:00,69.3,69.35,69.3,69.35,54900.0,56.0716,56.1121,56.0716,56.1121,54900.0
2013-10-02 14:10:00,69.36,69.38,69.28,69.29,14900.0,56.1202,56.1364,56.0555,56.0636,14900.0
2013-10-02 14:15:00,69.3,69.38,69.3,69.37,13100.0,56.0716,56.1364,56.0716,56.1283,13100.0
2013-10-02 14:20:00,69.38,69.42,69.37,69.42,9800.0,56.1364,56.1687,56.1283,56.1687,9800.0
2013-10-02 14:25:00,69.43,69.44,69.34,69.35,13100.0,56.1768,56.1849,56.104,56.1121,13100.0
2013-10-02 14:30:00,69.33,69.4,69.31,69.4,22400.0,56.0959,56.1526,56.0797,56.1526,22400.0
2013-10-02 14:35:00,69.38,69.4,69.32,69.37,18700.0,56.1364,56.1526,56.0878,56.1283,18700.0
2013-10-02 14:40:00,69.37,69.37,69.31,69.32,12200.0,56.1283,56.1283,56.0797,56.0878,12200.0
2013-10-02 14:45:00,69.33,69.37,69.33,69.35,20700.0,56.0959,56.1283,56.0959,56.1121,20700.0
2013-10-02 14:50:00,69.34,69.37,69.32,69.37,18700.0,56.104,56.1283,56.0878,56.1283,18700.0
2013-10-02 14:55:00,69.36,69.37,69.3,69.33,19100.0,56.1202,56.1283,56.0716,56.0959,19100.0
2013-10-02 15:00:00,69.33,69.33,69.26,69.29,18300.0,56.0959,56.0959,56.0393,56.0636,18300.0
2013-10-02 15:05:00,69.28,69.32,69.27,69.3,14500.0,56.0555,56.0878,56.0474,56.0716,14500.0
2013-10-02 15:10:00,69.29,69.33,69.29,69.31,13600.0,56.0636,56.0959,56.0636,56.0797,13600.0
2013-10-02 15:15:00,69.31,69.34,69.3,69.34,13300.0,56.0797,56.104,56.0716,56.104,13300.0
2013-10-02 15:20:00,69.33,69.33,69.3,69.3,19800.0,56.0959,56.0959,56.0716,56.0716,19800.0
2013-10-02 15:25:00,69.3,69.33,69.29,69.32,11100.0,56.0716,56.0959,56.0636,56.0878,11100.0
2013-10-02 15:30:00,69.33,69.43,69.33,69.43,36600.0,56.0959,56.1768,56.0959,56.1768,36600.0
2013-10-02 15:35:00,69.43,69.43,69.38,69.39,18100.0,56.1768,56.1768,56.1364,56.1445,18100.0
2013-10-02 15:40:00,69.38,69.45,69.37,69.42,26700.0,56.1364,56.193,56.1283,56.1687,26700.0
2013-10-02 15:45:00,69.42,69.42,69.3,69.31,48800.0,56.1687,56.1687,56.0716,56.0797,48800.0
2013-10-02 15:50:00,69.32,69.36,69.3,69.33,55300.0,56.0878,56.1202,56.0716,56.0959,55300.0
2013-10-02 15:55:00,69.34,69.55,69.3,69.52,235400.0,56.104,56.2739,56.0716,56.2497,235400.0
2013-10-03 09:30:00,69.16,69.6,69.16,69.56,54100.0,55.9584,56.3144,55.9584,56.282,54100.0
2013-10-03 09:35:00,69.58,69.7,69.42,69.42,34600.0,56.2982,56.3953,56.1687,56.1687,34600.0
2013-10-03 09:40:00,69.39,69.42,69.25,69.26,19000.0,56.1445,56.1687,56.0312,56.0393,19000.0
2013-10-03 09:45:00,69.28,69.37,69.2,69.24,15700.0,56.0555,56.1283,55.9907,56.0231,15700.0
2013-10-03 09:50:00,69.23,69.25,69.12,69.23,23800.0,56.015,56.0312,55.926,56.015,23800.0
2013-10-03 09:55:00,69.24,69.36,69.21,69.34,16200.0,56.0231,56.1202,55.9988,56.104,16200.0
2013-10-03 10:00:00,69.34,69.36,68.99,69.02,38600.0,56.104,56.1202,55.8208,55.8451,38600.0
2013-10-03 10:05:00,68.99,69.0,68.94,68.98,39700.0,55.8208,55.8289,55.7804,55.8127,39700.0
2013-10-03 10:10:00,68.98,69.08,68.95,69.06,25000.0,55.8127,55.8936,55.7885,55.8775,25000.0
2013-10-03 10:15:00,69.05,69.12,69.03,69.07,19400.0,55.8694,55.926,55.8532,55.8856,19400.0
2013-10-03 10:20:00,69.06,69.12,68.84,68.9,21700.0,55.8775,55.926,55.6995,55.748,21700.0
2013-10-03 10:25:00,68.88,68.97,68.85,68.96,23000.0,55.7318,55.8046,55.7075,55.7965,23000.0
2013-10-03 10:30:00,68.96,68.97,68.85,68.92,21400.0,55.7965,55.8046,55.7075,55.7642,21400.0
2013-10-03 10:35:00,68.93,69.0,68.87,68.87,20500.0,55.7723,55.8289,55.7237,55.7237,20500.0
2013-10-03 10:40:00,68.87,68.95,68.87,68.88,15700.0,55.7237,55.7885,55.7237,55.7318,15700.0
2013-10-03 10:45:00,68.86,68.89,68.79,68.88,19600.0,55.7156,55.7399,55.659,55.7318,19600.0
2013-10-03 10:50:00,68.88,68.93,68.84,68.91,19700.0,55.7318,55.7723,55.6995,55.7561,19700.0
2013-10-03 10:55:00,68.91,68.98,68.86,68.87,12400.0,55.7561,55.8127,55.7156,55.7237,12400.0
2013-10-03 11:00:00,68.86,68.93,68.82,68.89,17300.0,55.7156,55.7723,55.6833,55.7399,17300.0
2013-10-03 11:05:00,68.9,68.95,68.84,68.88,19800.0,55.748,55.7885,55.6995,55.7318,19800.0
2013-10-03 11:10:00,68.89,68.9,68.78,68.8,17500.0,55.7399,55.748,55.6509,55.6671,17500.0
2013-10-03 11:15:00,68.79,68.87,68.76,68.81,16600.0,55.659,55.7237,55.6347,55.6752,16600.0
2013-10-03 11:20:00,68.81,68.88,68.81,68.87,12500.0,55.6752,55.7318,55.6752,55.7237,12500.0
2013-10-03 11:25:00,68.84,68.85,68.73,68.73,18400.0,55.6995,55.7075,55.6105,55.6105,18400.0
2013-10-03 11:30:00,68.73,68.75,68.67,68.68,31200.0,55.6105,55.6266,55.5619,55.57,31200.0
2013-10-03 11:35:00,68.68,68.69,68.55,68.61,24700.0,55.57,55.5781,55.4648,55.5134,24700.0
2013-10-03 11:40:00,68.61,68.61,68.48,68.51,36500.0,55.5134,55.5134,55.4082,55.4324,36500.0
2013-10-03 11:45:00,68.54,68.55,68.41,68.48,15400.0,55.4567,55.4648,55.3515,55.4082,15400.0
2013-10-03 11:50:00,68.48,68.64,68.48,68.61,17700.0,55.4082,55.5376,55.4082,55.5134,17700.0
2013-10-03 11:55:00,68.59,68.6,68.46,68.53,21200.0,55.4972,55.5053,55.392,55.4486,21200.0
2013-10-03 12:00:00,68.53,68.53,68.4,68.4,11500.0,55.4486,55.4486,55.3434,55.3434,11500.0
2013-10-03 12:05:00,68.42,68.51,68.41,68.51,18500.0,55.3596,55.4324,55.3515,55.4324,18500.0
2013-10-03 12:10:00,68.52,68.56,68.43,68.43,36500.0,55.4405,55.4729,55.3677,55.3677,36500.0
2013-10-03 12:15:00,68.43,68.51,68.43,68.49,17100.0,55.3677,55.4324,55.3677,55.4163,17100.0
2013-10-03 12:20:00,68.5,68.5,68.39,68.39,19100.0,55.4244,55.4244,55.3354,55.3354,19100.0
2013-10-03 12:25:00,68.38,68.58,68.38,68.55,13600.0,55.3273,55.4891,55.3273,55.4648,13600.0
2013-10-03 12:30:00,68.56,68.61,68.54,68.56,14400.0,55.4729,55.5134,55.4567,55.4729,14400.0
2013-10-03 12:35:00,68.56,68.61,68.52,68.55,8900.0,55.4729,55.5134,55.4405,55.4648,8900.0
2013-10-03 12:40:00,68.53,68.56,68.43,68.56,20000.0,55.4486,55.4729,55.3677,55.4729,20000.0
2013-10-03 12:45:00,68.55,68.74,68.55,68.74,22400.0,55.4648,55.6185,55.4648,55.6185,22400.0
2013-10-03 12:50:00,68.74,68.78,68.67,68.67,15300.0,55.6185,55.6509,55.5619,55.5619,15300.0
2013-10-03 12:55:00,68.68,68.75,68.67,68.75,9100.0,55.57,55.6266,55.5619,55.6266,9100.0
2013-10-03 13:00:00,68.75,68.76,68.66,68.73,16700.0,55.6266,55.6347,55.5538,55.6105,16700.0
2013-10-03 13:05:00,68.74,68.79,68.7,68.79,16300.0,55.6185,55.659,55.5862,55.659,16300.0
2013-10-03 13:10:00,68.78,68.8,68.72,68.74,12600.0,55.6509,55.6671,55.6024,55.6185,12600.0
2013-10-03 13:15:00,68.76,68.76,68.65,68.7,12800.0,55.6347,55.6347,55.5457,55.5862,12800.0
2013-10-03 13:20:00,68.7,68.79,68.66,68.78,18500.0,55.5862,55.659,55.5538,55.6509,18500.0
2013-10-03 13:25:00,68.78,68.9,68.76,68.9,19200.0,55.6509,55.748,55.6347,55.748,19200.0
2013-10-03 13:30:00,68.95,68.97,68.86,68.88,17400.0,55.7885,55.8046,55.7156,55.7318,17400.0
2013-10-03 13:35:00,68.88,68.91,68.81,68.81,13100.0,55.7318,55.7561,55.6752,55.6752,13100.0
2013-10-03 13:40:00,68.8,68.94,68.8,68.82,18500.0,55.6671,55.7804,55.6671,55.6833,18500.0
2013-10-03 13:45:00,68.83,68.88,68.78,68.78,19700.0,55.6914,55.7318,55.6509,55.6509,19700.0
2013-10-03 13:50:00,68.78,68.79,68.68,68.68,23400.0,55.6509,55.659,55.57,55.57,23400.0
2013-10-03 13:55:00,68.69,68.86,68.69,68.83,26600.0,55.5781,55.7156,55.5781,55.6914,26600.0
2013-10-03 14:00:00,68.83,68.89,68.81,68.84,19900.0,55.6914,55.7399,55.6752,55.6995,19900.0
2013-10-03 14:05:00,68.84,68.84,68.74,68.78,23600.0,55.6995,55.6995,55.6185,55.6509,23600.0
2013-10-03 14:10:00,68.78,68.88,68.74,68.88,17700.0,55.6509,55.7318,55.6185,55.7318,17700.0
2013-10-03 14:15:00,68.88,68.89,68.75,68.76,24900.0,55.7318,55.7399,55.6266,55.6347,24900.0
2013-10-03 14:20:00,68.76,68.76,68.5,68.51,43700.0,55.6347,55.6347,55.4244,55.4324,43700.0
2013-10-03 14:25:00,68.52,68.82,68.52,68.78,23000.0,55.4405,55.6833,55.4405,55.6509,23000.0
2013-10-03 14:30:00,68.8,68.81,68.72,68.74,17400.0,55.6671,55.6752,55.6024,55.6185,17400.0
2013-10-03 14:35:00,68.74,68.86,68.74,68.83,17600.0,55.6185,55.7156,55.6185,55.6914,17600.0
2013-10-03 14:40:00,68.84,68.93,68.83,68.92,13400.0,55.6995,55.7723,55.6914,55.7642,13400.0
2013-10-03 14:45:00,68.9,68.92,68.86,68.89,14300.0,55.748,55.7642,55.7156,55.7399,14300.0
2013-10-03 14:50:00,68.88,68.93,68.88,68.93,10600.0,55.7318,55.7723,55.7318,55.7723,10600.0
2013-10-03 14:55:00,68.94,68.97,68.89,68.92,15800.0,55.7804,55.8046,55.7399,55.7642,15800.0
2013-10-03 15:00:00,68.91,68.93,68.84,68.93,16900.0,55.7561,55.7723,55.6995,55.7723,16900.0
2013-10-03 15:05:00,68.92,68.94,68.82,68.82,37700.0,55.7642,55.7804,55.6833,55.6833,37700.0
2013-10-03 15:10:00,68.82,68.91,68.82,68.9,44000.0,55.6833,55.7561,55.6833,55.748,44000.0
2013-10-03 15:15:00,68.9,68.97,68.84,68.95,26100.0,55.748,55.8046,55.6995,55.7885,26100.0
2013-10-03 15:20:00,68.95,69.0,68.92,68.95,23400.0,55.7885,55.8289,55.7642,55.7885,23400.0
2013-10-03 15:25:00,68.93,69.02,68.91,69.02,19700.0,55.7723,55.8451,55.7561,55.8451,19700.0
2013-10-03 15:30:00,69.01,69.01,68.93,68.94,25300.0,55.837,55.837,55.7723,55.7804,25300.0
2013-10-03 15:35:00,68.95,69.01,68.94,69.0,21100.0,55.7885,55.837,55.7804,55.8289,21100.0
2013-10-03 15:40:00,68.99,69.0,68.93,69.0,33700.0,55.8208,55.8289,55.7723,55.8289,33700.0
2013-10-03 15:45:00,68.99,69.02,68.9,68.93,70400.0,55.8208,55.8451,55.748,55.7723,70400.0
2013-10-03 15:50:00,68.93,68.95,68.88,68.92,68400.0,55.7723,55.7885,55.7318,55.7642,68400.0
2013-10-03 15:55:00,68.91,68.91,68.71,68.78,208600.0,55.7561,55.7561,55.5943,55.6509,208600.0
2013-10-04 09:30:00,68.88,69.03,68.73,69.01,43700.0,55.7318,55.8532,55.6105,55.837,43700.0
2013-10-04 09:35:00,69.02,69.02,68.9,68.95,31700.0,55.8451,55.8451,55.748,55.7885,31700.0
2013-10-04 09:40:00,68.91,68.96,68.89,68.93,26200.0,55.7561,55.7965,55.7399,55.7723,26200.0
2013-10-04 09:45:00,68.96,69.19,68.95,69.17,37100.0,55.7965,55.9826,55.7885,55.9665,37100.0
2013-10-04 09:50:00,69.17,69.42,69.17,69.41,30900.0,55.9665,56.1687,55.9665,56.1606,30900.0
2013-10-04 09:55:00,69.41,69.44,69.3,69.3,33800.0,56.1606,56.1849,56.0716,56.0716,33800.0
2013-10-04 10:00:00,69.31,69.35,69.23,69.31,21500.0,56.0797,56.1121,56.015,56.0797,21500.0
2013-10-04 10:05:00,69.3,69.37,69.25,69.25,29300.0,56.0716,56.1283,56.0312,56.0312,29300.0
2013-10-04 10:10:00,69.25,69.49,69.25,69.48,34200.0,56.0312,56.2254,56.0312,56.2173,34200.0
2013-10-04 10:15:00,69.48,69.49,69.41,69.46,20500.0,56.2173,56.2254,56.1606,56.2011,20500.0
2013-10-04 10:20:00,69.43,69.47,69.36,69.43,17200.0,56.1768,56.2092,56.1202,56.1768,17200.0
2013-10-04 10:25:00,69.45,69.48,69.42,69.43,13100.0,56.193,56.2173,56.1687,56.1768,13100.0
2013-10-04 10:30:00,69.44,69.58,69.44,69.57,23900.0,56.1849,56.2982,56.1849,56.2901,23900.0
2013-10-04 10:35:00,69.57,69.69,69.56,69.59,30800.0,56.2901,56.3872,56.282,56.3063,30800.0
2013-10-04 10:40:00,69.59,69.64,69.54,69.59,27300.0,56.3063,56.3467,56.2658,56.3063,27300.0
2013-10-04 10:45:00,69.58,69.62,69.57,69.57,16900.0,56.2982,56.3306,56.2901,56.2901,16900.0
2013-10-04 10:50:00,69.58,69.69,69.58,69.62,23400.0,56.2982,56.3872,56.2982,56.3306,23400.0
2013-10-04 10:55:00,69.62,69.68,69.58,69.68,13000.0,56.3306,56.3791,56.2982,56.3791,13000.0
2013-10-04 11:00:00,69.67,69.76,69.67,69.69,20100.0,56.371,56.4438,56.371,56.3872,20100.0
2013-10-04 11:05:00,69.68,69.69,69.54,69.55,17900.0,56.3791,56.3872,56.2658,56.2739,17900.0
2013-10-04 11:10:00,69.56,69.65,69.53,69.64,20300.0,56.282,56.3548,56.2577,56.3467,20300.0
2013-10-04 11:15:00,69.64,69.65,69.56,69.61,18100.0,56.3467,56.3548,56.282,56.3225,18100.0
2013-10-04 11:20:00,69.62,69.65,69.61,69.63,11100.0,56.3306,56.3548,56.3225,56.3387,11100.0
2013-10-04 11:25:00,69.64,69.75,69.64,69.7,18000.0,56.3467,56.4357,56.3467,56.3953,18000.0
2013-10-04 11:30:00,69.7,69.77,69.65,69.65,16200.0,56.3953,56.4519,56.3548,56.3548,16200.0
2013-10-04 11:35:00,69.66,69.66,69.58,69.64,16700.0,56.3629,56.3629,56.2982,56.3467,16700.0
2013-10-04 11:40:00,69.65,69.69,69.65,69.67,15800.0,56.3548,56.3872,56.3548,56.371,15800.0
2013-10-04 11:45:00,69.66,69.8,69.66,69.8,16100.0,56.3629,56.4762,56.3629,56.4762,16100.0
2013-10-04 11:50:00,69.82,69.87,69.82,69.83,16900.0,56.4924,56.5328,56.4924,56.5005,16900.0
2013-10-04 11:55:00,69.82,69.83,69.78,69.82,8700.0,56.4924,56.5005,56.46,56.4924,8700.0
2013-10-04 12:00:00,69.82,69.88,69.79,69.79,18000.0,56.4924,56.5409,56.4681,56.4681,18000.0
2013-10-04 12:05:00,69.79,69.86,69.79,69.84,14900.0,56.4681,56.5248,56.4681,56.5086,14900.0
2013-10-04 12:10:00,69.83,69.84,69.8,69.8,13500.0,56.5005,56.5086,56.4762,56.4762,13500.0
2013-10-04 12:15:00,69.81,69.85,69.81,69.84,26400.0,56.4843,56.5167,56.4843,56.5086,26400.0
2013-10-04 12:20:00,69.85,69.96,69.85,69.93,24100.0,56.5167,56.6057,56.5167,56.5814,24100.0
2013-10-04 12:25:00,69.93,70.19,69.92,70.1,143700.0,56.5814,56.7918,56.5733,56.7189,143700.0
2013-10-04 12:30:00,70.07,70.11,70.05,70.11,24900.0,56.6947,56.727,56.6785,56.727,24900.0
2013-10-04 12:35:00,70.1,70.11,70.06,70.09,8300.0,56.7189,56.727,56.6866,56.7108,8300.0
2013-10-04 12:40:00,70.09,70.12,70.02,70.02,40600.0,56.7108,56.7351,56.6542,56.6542,40600.0
2013-10-04 12:45:00,70.02,70.02,69.95,70.0,29600.0,56.6542,56.6542,56.5976,56.638,29600.0
2013-10-04 12:50:00,69.99,70.0,69.97,69.98,20700.0,56.6299,56.638,56.6138,56.6218,20700.0
2013-10-04 12:55:00,69.98,70.01,69.96,69.98,19700.0,56.6218,56.6461,56.6057,56.6218,19700.0
2013-10-04 13:00:00,69.97,70.0,69.97,69.97,8700.0,56.6138,56.638,56.6138,56.6138,8700.0
2013-10-04 13:05:00,69.97,69.99,69.95,69.95,19300.0,56.6138,56.6299,56.5976,56.5976,19300.0
2013-10-04 13:10:00,69.95,69.95,69.86,69.9,23900.0,56.5976,56.5976,56.5248,56.5571,23900.0
2013-10-04 13:15:00,69.9,69.9,69.83,69.86,14600.0,56.5571,56.5571,56.5005,56.5248,14600.0
2013-10-04 13:20:00,69.88,69.92,69.87,69.87,14800.0,56.5409,56.5733,56.5328,56.5328,14800.0
2013-10-04 13:25:00,69.88,69.92,69.88,69.9,10200.0,56.5409,56.5733,56.5409,56.5571,10200.0
2013-10-04 13:30:00,69.91,69.95,69.89,69.92,13900.0,56.5652,56.5976,56.549,56.5733,13900.0
2013-10-04 13:35:00,69.92,69.99,69.92,69.97,14000.0,56.5733,56.6299,56.5733,56.6138,14000.0
2013-10-04 13:40:00,69.96,70.01,69.96,69.97,39300.0,56.6057,56.6461,56.6057,56.6138,39300.0
2013-10-04 13:45:00,69.96,70.0,69.95,69.98,21900.0,56.6057,56.638,56.5976,56.6218,21900.0
2013-10-04 13:50:00,69.98,70.04,69.95,70.02,34500.0,56.6218,56.6704,56.5976,56.6542,34500.0
2013-10-04 13:55:00,70.03,70.04,69.99,70.02,24600.0,56.6623,56.6704,56.6299,56.6542,24600.0
2013-10-04 14:00:00,70.02,70.08,70.02,70.05,22200.0,56.6542,56.7028,56.6542,56.6785,22200.0
2013-10-04 14:05:00,70.06,70.14,70.06,70.13,18700.0,56.6866,56.7513,56.6866,56.7432,18700.0
2013-10-04 14:10:00,70.14,70.23,70.14,70.21,28900.0,56.7513,56.8241,56.7513,56.8079,28900.0
2013-10-04 14:15:00,70.21,70.24,70.18,70.22,28000.0,56.8079,56.8322,56.7837,56.816,28000.0
2013-10-04 14:20:00,70.22,70.22,70.19,70.22,16200.0,56.816,56.816,56.7918,56.816,16200.0
2013-10-04 14:25:00,70.21,70.33,70.21,70.33,49100.0,56.8079,56.905,56.8079,56.905,49100.0
2013-10-04 14:30:00,70.33,70.33,70.28,70.29,41500.0,56.905,56.905,56.8646,56.8727,41500.0
2013-10-04 14:35:00,70.29,70.33,70.26,70.26,17300.0,56.8727,56.905,56.8484,56.8484,17300.0
2013-10-04 14:40:00,70.26,70.32,70.26,70.32,26500.0,56.8484,56.8969,56.8484,56.8969,26500.0
2013-10-04 14:45:00,70.31,70.32,70.26,70.32,83300.0,56.8889,56.8969,56.8484,56.8969,83300.0
2013-10-04 14:50:00,70.3,70.47,70.3,70.43,97900.0,56.8808,57.0183,56.8808,56.9859,97900.0
2013-10-04 14:55:00,70.44,70.49,70.41,70.47,39800.0,56.994,57.0345,56.9698,57.0183,39800.0
2013-10-04 15:00:00,70.48,70.48,70.4,70.42,28600.0,57.0264,57.0264,56.9617,56.9779,28600.0
2013-10-04 15:05:00,70.42,70.42,70.36,70.37,37000.0,56.9779,56.9779,56.9293,56.9374,37000.0
2013-10-04 15:10:00,70.38,70.42,70.38,70.41,99900.0,56.9455,56.9779,56.9455,56.9698,99900.0
2013-10-04 15:15:00,70.41,70.41,70.37,70.38,37000.0,56.9698,56.9698,56.9374,56.9455,37000.0
2013-10-04 15:20:00,70.37,70.38,70.31,70.33,49900.0,56.9374,56.9455,56.8889,56.905,49900.0
2013-10-04 15:25:00,70.32,70.32,70.28,70.32,42700.0,56.8969,56.8969,56.8646,56.8969,42700.0
2013-10-04 15:30:00,70.31,70.32,70.3,70.31,48400.0,56.8889,56.8969,56.8808,56.8889,48400.0
2013-10-04 15:35:00,70.3,70.43,70.3,70.35,79500.0,56.8808,56.9859,56.8808,56.9212,79500.0
2013-10-04 15:40:00,70.34,70.35,70.28,70.29,134700.0,56.9131,56.9212,56.8646,56.8727,134700.0
2013-10-04 15:45:00,70.28,70.3,70.26,70.3,132100.0,56.8646,56.8808,56.8484,56.8808,132100.0
2013-10-04 15:50:00,70.3,70.31,70.28,70.3,85500.0,56.8808,56.8889,56.8646,56.8808,85500.0
2013-10-04 15:55:00,70.3,70.34,70.23,70.33,221000.0,56.8808,56.9131,56.8241,56.905,221000.0
2013-10-07 09:30:00,69.68,69.68,69.25,69.33,89100.0,56.3791,56.3791,56.0312,56.0959,89100.0
2013-10-07 09:35:00,69.39,69.39,69.16,69.34,42400.0,56.1445,56.1445,55.9584,56.104,42400.0
2013-10-07 09:40:00,69.35,69.38,69.21,69.3,68000.0,56.1121,56.1364,55.9988,56.0716,68000.0
2013-10-07 09:45:00,69.27,69.28,69.12,69.12,31700.0,56.0474,56.0555,55.926,55.926,31700.0
2013-10-07 09:50:00,69.12,69.17,68.92,68.92,44400.0,55.926,55.9665,55.7642,55.7642,44400.0
2013-10-07 09:55:00,68.93,69.04,68.89,69.02,35600.0,55.7723,55.8613,55.7399,55.8451,35600.0
2013-10-07 10:00:00,69.02,69.1,68.88,68.93,34000.0,55.8451,55.9098,55.7318,55.7723,34000.0
2013-10-07 10:05:00,68.95,69.17,68.95,69.16,26000.0,55.7885,55.9665,55.7885,55.9584,26000.0
2013-10-07 10:10:00,69.16,69.25,69.1,69.12,36100.0,55.9584,56.0312,55.9098,55.926,36100.0
2013-10-07 10:15:00,69.11,69.2,69.06,69.2,19800.0,55.9179,55.9907,55.8775,55.9907,19800.0
2013-10-07 10:20:00,69.21,69.29,69.12,69.2,25900.0,55.9988,56.0636,55.926,55.9907,25900.0
2013-10-07 10:25:00,69.16,69.21,69.13,69.18,15800.0,55.9584,55.9988,55.9341,55.9746,15800.0
2013-10-07 10:30:00,69.19,69.24,69.17,69.23,20200.0,55.9826,56.0231,55.9665,56.015,20200.0
2013-10-07 10:35:00,69.22,69.29,69.21,69.22,16300.0,56.0069,56.0636,55.9988,56.0069,16300.0
2013-10-07 10:40:00,69.24,69.28,69.21,69.27,13700.0,56.0231,56.0555,55.9988,56.0474,13700.0
2013-10-07 10:45:00,69.27,69.32,69.17,69.17,47500.0,56.0474,56.0878,55.9665,55.9665,47500.0
2013-10-07 10:50:00,69.18,69.34,69.18,69.32,21500.0,55.9746,56.104,55.9746,56.0878,21500.0
2013-10-07 10:55:00,69.31,69.34,69.19,69.2,32800.0,56.0797,56.104,55.9826,55.9907,32800.0
2013-10-07 11:00:00,69.2,69.21,69.09,69.1,31700.0,55.9907,55.9988,55.9017,55.9098,31700.0
2013-10-07 11:05:00,69.1,69.11,69.06,69.09,34500.0,55.9098,55.9179,55.8775,55.9017,34500.0
2013-10-07 11:10:00,69.09,69.16,69.08,69.15,34200.0,55.9017,55.9584,55.8936,55.9503,34200.0
2013-10-07 11:15:00,69.14,69.15,69.08,69.08,34200.0,55.9422,55.9503,55.8936,55.8936,34200.0
2013-10-07 11:20:00,69.08,69.14,69.05,69.07,27100.0,55.8936,55.9422,55.8694,55.8856,27100.0
2013-10-07 11:25:00,69.05,69.06,68.99,68.99,24600.0,55.8694,55.8775,55.8208,55.8208,24600.0
2013-10-07 11:30:00,68.99,69.08,68.94,69.08,28900.0,55.8208,55.8936,55.7804,55.8936,28900.0
2013-10-07 11:35:00,69.09,69.16,69.03,69.03,25500.0,55.9017,55.9584,55.8532,55.8532,25500.0
2013-10-07 11:40:00,69.04,69.05,68.97,69.01,21900.0,55.8613,55.8694,55.8046,55.837,21900.0
2013-10-07 11:45:00,69.0,69.06,68.97,69.01,16600.0,55.8289,55.8775,55.8046,55.837,16600.0
2013-10-07 11:50:00,69.01,69.13,69.01,69.02,14500.0,55.837,55.9341,55.837,55.8451,14500.0
2013-10-07 11:55:00,69.03,69.1,69.03,69.09,16800.0,55.8532,55.9098,55.8532,55.9017,16800.0
2013-10-07 12:00:00,69.07,69.07,68.95,69.0,17700.0,55.8856,55.8856,55.7885,55.8289,17700.0
2013-10-07 12:05:00,69.0,69.08,68.98,69.07,23900.0,55.8289,55.8936,55.8127,55.8856,23900.0
2013-10-07 12:10:00,69.04,69.13,69.04,69.13,16200.0,55.8613,55.9341,55.8613,55.9341,16200.0
2013-10-07 12:15:00,69.14,69.14,69.03,69.06,18300.0,55.9422,55.9422,55.8532,55.8775,18300.0
2013-10-07 12:20:00,69.07,69.09,69.01,69.06,22000.0,55.8856,55.9017,55.837,55.8775,22000.0
2013-10-07 12:25:00,69.08,69.09,68.92,68.93,22700.0,55.8936,55.9017,55.7642,55.7723,22700.0
2013-10-07 12:30:00,68.93,68.96,68.82,68.96,18200.0,55.7723,55.7965,55.6833,55.7965,18200.0
2013-10-07 12:35:00,68.97,68.97,68.84,68.86,32200.0,55.8046,55.8046,55.6995,55.7156,32200.0
2013-10-07 12:40:00,68.86,68.9,68.83,68.88,21800.0,55.7156,55.748,55.6914,55.7318,21800.0
2013-10-07 12:45:00,68.89,68.94,68.88,68.89,13300.0,55.7399,55.7804,55.7318,55.7399,13300.0
2013-10-07 12:50:00,68.89,68.96,68.89,68.95,18800.0,55.7399,55.7965,55.7399,55.7885,18800.0
2013-10-07 12:55:00,68.95,69.0,68.87,68.87,20000.0,55.7885,55.8289,55.7237,55.7237,20000.0
2013-10-07 13:00:00,68.88,68.97,68.88,68.97,15100.0,55.7318,55.8046,55.7318,55.8046,15100.0
2013-10-07 13:05:00,68.97,69.02,68.97,69.02,8000.0,55.8046,55.8451,55.8046,55.8451,8000.0
2013-10-07 13:10:00,69.03,69.08,68.98,69.01,25000.0,55.8532,55.8936,55.8127,55.837,25000.0
2013-10-07 13:15:00,69.02,69.13,69.02,69.09,11500.0,55.8451,55.9341,55.8451,55.9017,11500.0
2013-10-07 13:20:00,69.08,69.08,69.0,69.0,8900.0,55.8936,55.8936,55.8289,55.8289,8900.0
2013-10-07 13:25:00,69.0,69.0,68.92,68.95,13200.0,55.8289,55.8289,55.7642,55.7885,13200.0
2013-10-07 13:30:00,68.96,69.04,68.96,69.0,17300.0,55.7965,55.8613,55.7965,55.8289,17300.0
2013-10-07 13:35:00,69.02,69.02,68.89,68.93,23600.0,55.8451,55.8451,55.7399,55.7723,23600.0
2013-10-07 13:40:00,68.94,68.96,68.89,68.9,16800.0,55.7804,55.7965,55.7399,55.748,16800.0
2013-10-07 13:45:00,68.91,68.92,68.86,68.89,23600.0,55.7561,55.7642,55.7156,55.7399,23600.0
2013-10-07 13:50:00,68.88,68.91,68.86,68.87,30300.0,55.7318,55.7561,55.7156,55.7237,30300.0
2013-10-07 13:55:00,68.88,69.01,68.88,69.01,23100.0,55.7318,55.837,55.7318,55.837,23100.0
2013-10-07 14:00:00,69.01,69.06,68.94,68.94,46700.0,55.837,55.8775,55.7804,55.7804,46700.0
2013-10-07 14:05:00,68.94,68.95,68.83,68.83,29600.0,55.7804,55.7885,55.6914,55.6914,29600.0
2013-10-07 14:10:00,68.83,68.89,68.83,68.85,21900.0,55.6914,55.7399,55.6914,55.7075,21900.0
2013-10-07 14:15:00,68.86,68.9,68.81,68.87,31700.0,55.7156,55.748,55.6752,55.7237,31700.0
2013-10-07 14:20:00,68.88,68.95,68.85,68.94,27600.0,55.7318,55.7885,55.7075,55.7804,27600.0
2013-10-07 14:25:00,68.94,69.0,68.94,69.0,20700.0,55.7804,55.8289,55.7804,55.8289,20700.0
2013-10-07 14:30:00,68.99,69.05,68.97,69.04,19600.0,55.8208,55.8694,55.8046,55.8613,19600.0
2013-10-07 14:35:00,69.04,69.07,69.02,69.03,16800.0,55.8613,55.8856,55.8451,55.8532,16800.0
2013-10-07 14:40:00,69.02,69.07,69.01,69.01,26000.0,55.8451,55.8856,55.837,55.837,26000.0
2013-10-07 14:45:00,69.03,69.11,69.03,69.06,18100.0,55.8532,55.9179,55.8532,55.8775,18100.0
2013-10-07 14:50:00,69.07,69.15,69.06,69.14,18700.0,55.8856,55.9503,55.8775,55.9422,18700.0
2013-10-07 14:55:00,69.14,69.21,69.13,69.18,16700.0,55.9422,55.9988,55.9341,55.9746,16700.0
2013-10-07 15:00:00,69.18,69.22,69.12,69.21,35000.0,55.9746,56.0069,55.926,55.9988,35000.0
2013-10-07 15:05:00,69.21,69.29,69.19,69.29,31500.0,55.9988,56.0636,55.9826,56.0636,31500.0
2013-10-07 15:10:00,69.29,69.35,69.28,69.3,42300.0,56.0636,56.1121,56.0555,56.0716,42300.0
2013-10-07 15:15:00,69.29,69.31,69.25,69.28,35400.0,56.0636,56.0797,56.0312,56.0555,35400.0
2013-10-07 15:20:00,69.28,69.28,69.15,69.16,44700.0,56.0555,56.0555,55.9503,55.9584,44700.0
2013-10-07 15:25:00,69.16,69.24,69.16,69.22,32500.0,55.9584,56.0231,55.9584,56.0069,32500.0
2013-10-07 15:30:00,69.2,69.21,69.15,69.16,25700.0,55.9907,55.9988,55.9503,55.9584,25700.0
2013-10-07 15:35:00,69.16,69.16,69.05,69.06,52500.0,55.9584,55.9584,55.8694,55.8775,52500.0
2013-10-07 15:40:00,69.06,69.11,69.05,69.11,47500.0,55.8775,55.9179,55.8694,55.9179,47500.0
2013-10-07 15:45:00,69.11,69.12,68.99,69.02,127600.0,55.9179,55.926,55.8208,55.8451,127600.0
2013-10-07 15:50:00,69.01,69.02,68.94,68.99,64400.0,55.837,55.8451,55.7804,55.8208,64400.0
2013-10-07 15:55:00,68.99,68.99,68.85,68.86,141100.0,55.8208,55.8208,55.7075,55.7156,141100.0
2013-10-08 09:30:00,68.88,69.14,68.81,68.94,39600.0,55.7318,55.9422,55.6752,55.7804,39600.0
2013-10-08 09:35:00,68.98,69.09,68.77,68.82,27500.0,55.8127,55.9017,55.6428,55.6833,27500.0
2013-10-08 09:40:00,68.81,69.08,68.81,68.96,30100.0,55.6752,55.8936,55.6752,55.7965,30100.0
2013-10-08 09:45:00,68.96,68.96,68.74,68.75,43500.0,55.7965,55.7965,55.6185,55.6266,43500.0
2013-10-08 09:50:00,68.76,68.83,68.69,68.8,74700.0,55.6347,55.6914,55.5781,55.6671,74700.0
2013-10-08 09:55:00,68.8,68.82,68.73,68.73,47900.0,55.6671,55.6833,55.6105,55.6105,47900.0
2013-10-08 10:00:00,68.74,68.81,68.66,68.74,31700.0,55.6185,55.6752,55.5538,55.6185,31700.0
2013-10-08 10:05:00,68.74,68.75,68.64,68.72,35200.0,55.6185,55.6266,55.5376,55.6024,35200.0
2013-10-08 10:10:00,68.68,68.76,68.67,68.72,35000.0,55.57,55.6347,55.5619,55.6024,35000.0
2013-10-08 10:15:00,68.72,68.76,68.6,68.6,48500.0,55.6024,55.6347,55.5053,55.5053,48500.0
2013-10-08 10:20:00,68.6,68.68,68.59,68.62,20800.0,55.5053,55.57,55.4972,55.5214,20800.0
2013-10-08 10:25:00,68.62,68.65,68.58,68.62,48100.0,55.5214,55.5457,55.4891,55.5214,48100.0
2013-10-08 10:30:00,68.62,68.63,68.57,68.59,18900.0,55.5214,55.5295,55.481,55.4972,18900.0
2013-10-08 10:35:00,68.59,68.59,68.5,68.54,34300.0,55.4972,55.4972,55.4244,55.4567,34300.0
2013-10-08 10:40:00,68.53,68.57,68.49,68.52,17900.0,55.4486,55.481,55.4163,55.4405,17900.0
2013-10-08 10:45:00,68.53,68.56,68.25,68.25,51700.0,55.4486,55.4729,55.2221,55.2221,51700.0
2013-10-08 10:50:00,68.25,68.25,68.16,68.17,77100.0,55.2221,55.2221,55.1493,55.1573,77100.0
2013-10-08 10:55:00,68.16,68.2,68.15,68.19,23400.0,55.1493,55.1816,55.1412,55.1735,23400.0
2013-10-08 11:00:00,68.19,68.19,68.04,68.1,35300.0,55.1735,55.1735,55.0522,55.1007,35300.0
2013-10-08 11:05:00,68.11,68.17,68.02,68.04,68200.0,55.1088,55.1573,55.036,55.0522,68200.0
2013-10-08 11:10:00,68.04,68.13,68.02,68.12,66200.0,55.0522,55.125,55.036,55.1169,66200.0
2013-10-08 11:15:00,68.12,68.18,68.08,68.12,33300.0,55.1169,55.1654,55.0845,55.1169,33300.0
2013-10-08 11:20:00,68.13,68.13,68.06,68.1,21600.0,55.125,55.125,55.0683,55.1007,21600.0
2013-10-08 11:25:00,68.1,68.1,68.05,68.08,18700.0,55.1007,55.1007,55.0603,55.0845,18700.0
2013-10-08 11:30:00,68.08,68.09,67.97,67.97,51700.0,55.0845,55.0926,54.9955,54.9955,51700.0
2013-10-08 11:35:00,67.97,68.01,67.92,67.92,22800.0,54.9955,55.0279,54.9551,54.9551,22800.0
2013-10-08 11:40:00,67.92,68.0,67.91,67.97,29500.0,54.9551,55.0198,54.947,54.9955,29500.0
2013-10-08 11:45:00,67.97,67.99,67.83,67.85,31300.0,54.9955,55.0117,54.8822,54.8984,31300.0
2013-10-08 11:50:00,67.85,67.93,67.85,67.86,23100.0,54.8984,54.9632,54.8984,54.9065,23100.0
2013-10-08 11:55:00,67.87,67.88,67.83,67.86,17000.0,54.9146,54.9227,54.8822,54.9065,17000.0
2013-10-08 12:00:00,67.85,67.85,67.73,67.73,47300.0,54.8984,54.8984,54.8013,54.8013,47300.0
2013-10-08 12:05:00,67.73,67.75,67.68,67.75,40500.0,54.8013,54.8175,54.7609,54.8175,40500.0
2013-10-08 12:10:00,67.75,67.77,67.71,67.77,28600.0,54.8175,54.8337,54.7852,54.8337,28600.0
2013-10-08 12:15:00,67.77,67.79,67.72,67.75,21600.0,54.8337,54.8499,54.7932,54.8175,21600.0
2013-10-08 12:20:00,67.75,67.76,67.71,67.71,40900.0,54.8175,54.8256,54.7852,54.7852,40900.0
2013-10-08 12:25:00,67.71,67.75,67.68,67.75,22200.0,54.7852,54.8175,54.7609,54.8175,22200.0
2013-10-08 12:30:00,67.74,67.77,67.68,67.74,19900.0,54.8094,54.8337,54.7609,54.8094,19900.0
2013-10-08 12:35:00,67.74,67.77,67.71,67.75,46800.0,54.8094,54.8337,54.7852,54.8175,46800.0
2013-10-08 12:40:00,67.75,67.82,67.74,67.82,41700.0,54.8175,54.8742,54.8094,54.8742,41700.0
2013-10-08 12:45:00,67.81,67.83,67.77,67.81,53000.0,54.8661,54.8822,54.8337,54.8661,53000.0
2013-10-08 12:50:00,67.82,67.82,67.78,67.8,25400.0,54.8742,54.8742,54.8418,54.858,25400.0
2013-10-08 12:55:00,67.81,67.82,67.79,67.82,31700.0,54.8661,54.8742,54.8499,54.8742,31700.0
2013-10-08 13:00:00,67.82,67.91,67.81,67.85,37400.0,54.8742,54.947,54.8661,54.8984,37400.0
2013-10-08 13:05:00,67.84,67.89,67.83,67.87,14900.0,54.8903,54.9308,54.8822,54.9146,14900.0
2013-10-08 13:10:00,67.86,67.93,67.83,67.9,31200.0,54.9065,54.9632,54.8822,54.9389,31200.0
2013-10-08 13:15:00,67.9,67.9,67.77,67.8,28300.0,54.9389,54.9389,54.8337,54.858,28300.0
2013-10-08 13:20:00,67.81,67.87,67.8,67.84,16100.0,54.8661,54.9146,54.858,54.8903,16100.0
2013-10-08 13:25:00,67.85,67.9,67.81,67.9,32500.0,54.8984,54.9389,54.8661,54.9389,32500.0
2013-10-08 13:30:00,67.92,68.01,67.92,67.94,25900.0,54.9551,55.0279,54.9551,54.9713,25900.0
2013-10-08 13:35:00,67.95,67.96,67.88,67.88,14000.0,54.9793,54.9874,54.9227,54.9227,14000.0
2013-10-08 13:40:00,67.86,67.87,67.74,67.81,29400.0,54.9065,54.9146,54.8094,54.8661,29400.0
2013-10-08 13:45:00,67.8,67.82,67.75,67.77,22700.0,54.858,54.8742,54.8175,54.8337,22700.0
2013-10-08 13:50:00,67.77,67.87,67.77,67.82,32400.0,54.8337,54.9146,54.8337,54.8742,32400.0
2013-10-08 13:55:00,67.83,67.94,67.81,67.81,23200.0,54.8822,54.9713,54.8661,54.8661,23200.0
2013-10-08 14:00:00,67.82,67.83,67.69,67.71,23600.0,54.8742,54.8822,54.769,54.7852,23600.0
2013-10-08 14:05:00,67.71,67.72,67.65,67.69,34400.0,54.7852,54.7932,54.7366,54.769,34400.0
2013-10-08 14:10:00,67.69,67.79,67.69,67.76,16300.0,54.769,54.8499,54.769,54.8256,16300.0
2013-10-08 14:15:00,67.76,67.77,67.65,67.68,30100.0,54.8256,54.8337,54.7366,54.7609,30100.0
2013-10-08 14:20:00,67.67,67.8,67.6,67.78,39000.0,54.7528,54.858,54.6962,54.8418,39000.0
2013-10-08 14:25:00,67.77,67.88,67.77,67.87,34700.0,54.8337,54.9227,54.8337,54.9146,34700.0
2013-10-08 14:30:00,67.88,67.88,67.78,67.82,28000.0,54.9227,54.9227,54.8418,54.8742,28000.0
2013-10-08 14:35:00,67.82,67.87,67.79,67.84,31000.0,54.8742,54.9146,54.8499,54.8903,31000.0
2013-10-08 14:40:00,67.84,67.87,67.81,67.85,40600.0,54.8903,54.9146,54.8661,54.8984,40600.0
2013-10-08 14:45:00,67.85,67.92,67.83,67.91,60900.0,54.8984,54.9551,54.8822,54.947,60900.0
2013-10-08 14:50:00,67.9,67.96,67.87,67.94,48500.0,54.9389,54.9874,54.9146,54.9713,48500.0
2013-10-08 14:55:00,67.93,68.06,67.9,68.02,54000.0,54.9632,55.0683,54.9389,55.036,54000.0
2013-10-08 15:00:00,68.03,68.16,68.03,68.09,57600.0,55.0441,55.1493,55.0441,55.0926,57600.0
2013-10-08 15:05:00,68.09,68.14,68.01,68.01,33800.0,55.0926,55.1331,55.0279,55.0279,33800.0
2013-10-08 15:10:00,68.01,68.03,67.94,67.97,30100.0,55.0279,55.0441,54.9713,54.9955,30100.0
2013-10-08 15:15:00,67.96,67.96,67.88,67.95,57000.0,54.9874,54.9874,54.9227,54.9793,57000.0
2013-10-08 15:20:00,67.93,68.12,67.93,68.12,92500.0,54.9632,55.1169,54.9632,55.1169,92500.0
2013-10-08 15:25:00,68.11,68.21,68.1,68.2,46400.0,55.1088,55.1897,55.1007,55.1816,46400.0
2013-10-08 15:30:00,68.19,68.25,68.12,68.12,60500.0,55.1735,55.2221,55.1169,55.1169,60500.0
2013-10-08 15:35:00,68.12,68.13,67.96,68.09,103600.0,55.1169,55.125,54.9874,55.0926,103600.0
2013-10-08 15:40:00,68.08,68.13,67.99,68.0,83000.0,55.0845,55.125,55.0117,55.0198,83000.0
2013-10-08 15:45:00,67.99,68.04,67.96,68.02,110800.0,55.0117,55.0522,54.9874,55.036,110800.0
2013-10-08 15:50:00,68.02,68.08,67.95,67.98,102800.0,55.036,55.0845,54.9793,55.0036,102800.0
2013-10-08 15:55:00,67.98,67.98,67.79,67.85,188400.0,55.0036,55.0036,54.8499,54.8984,188400.0
2013-10-09 09:30:00,67.9,68.09,67.84,67.85,62300.0,54.9389,55.0926,54.8903,54.8984,62300.0
2013-10-09 09:35:00,67.83,68.05,67.83,68.05,40500.0,54.8822,55.0603,54.8822,55.0603,40500.0
2013-10-09 09:40:00,68.05,68.05,67.71,67.71,56300.0,55.0603,55.0603,54.7852,54.7852,56300.0
2013-10-09 09:45:00,67.7,67.8,67.69,67.75,30100.0,54.7771,54.858,54.769,54.8175,30100.0
2013-10-09 09:50:00,67.75,67.99,67.7,67.99,42700.0,54.8175,55.0117,54.7771,55.0117,42700.0
2013-10-09 09:55:00,67.99,68.11,67.9,68.09,27100.0,55.0117,55.1088,54.9389,55.0926,27100.0
2013-10-09 10:00:00,68.11,68.15,68.01,68.03,29200.0,55.1088,55.1412,55.0279,55.0441,29200.0
2013-10-09 10:05:00,68.02,68.14,68.01,68.13,41200.0,55.036,55.1331,55.0279,55.125,41200.0
2013-10-09 10:10:00,68.12,68.14,67.79,67.9,34500.0,55.1169,55.1331,54.8499,54.9389,34500.0
2013-10-09 10:15:00,67.92,67.97,67.77,67.81,43000.0,54.9551,54.9955,54.8337,54.8661,43000.0
2013-10-09 10:20:00,67.84,68.05,67.71,67.85,82100.0,54.8903,55.0603,54.7852,54.8984,82100.0
2013-10-09 10:25:00,67.85,67.91,67.74,67.77,73400.0,54.8984,54.947,54.8094,54.8337,73400.0
2013-10-09 10:30:00,67.77,67.94,67.77,67.93,49900.0,54.8337,54.9713,54.8337,54.9632,49900.0
2013-10-09 10:35:00,67.92,67.92,67.82,67.88,19200.0,54.9551,54.9551,54.8742,54.9227,19200.0
2013-10-09 10:40:00,67.87,67.93,67.82,67.86,35800.0,54.9146,54.9632,54.8742,54.9065,35800.0
2013-10-09 10:45:00,67.85,67.85,67.65,67.78,21200.0,54.8984,54.8984,54.7366,54.8418,21200.0
2013-10-09 10:50:00,67.77,67.82,67.68,67.76,21500.0,54.8337,54.8742,54.7609,54.8256,21500.0
2013-10-09 10:55:00,67.77,67.77,67.56,67.58,28700.0,54.8337,54.8337,54.6638,54.68,28700.0
2013-10-09 11:00:00,67.59,67.73,67.59,67.64,23300.0,54.6881,54.8013,54.6881,54.7285,23300.0
2013-10-09 11:05:00,67.64,67.72,67.54,67.54,23800.0,54.7285,54.7932,54.6476,54.6476,23800.0
2013-10-09 11:10:00,67.54,67.59,67.45,67.51,37600.0,54.6476,54.6881,54.5748,54.6233,37600.0
2013-10-09 11:15:00,67.53,67.53,67.42,67.43,28200.0,54.6395,54.6395,54.5505,54.5586,28200.0
2013-10-09 11:20:00,67.42,67.45,67.36,67.39,34400.0,54.5505,54.5748,54.502,54.5262,34400.0
2013-10-09 11:25:00,67.4,67.51,67.37,67.5,41500.0,54.5343,54.6233,54.5101,54.6152,41500.0
2013-10-09 11:30:00,67.52,67.72,67.52,67.66,31100.0,54.6314,54.7932,54.6314,54.7447,31100.0
2013-10-09 11:35:00,67.66,67.68,67.59,67.6,22400.0,54.7447,54.7609,54.6881,54.6962,22400.0
2013-10-09 11:40:00,67.61,67.7,67.59,67.69,15500.0,54.7042,54.7771,54.6881,54.769,15500.0
2013-10-09 11:45:00,67.69,67.79,67.66,67.72,22700.0,54.769,54.8499,54.7447,54.7932,22700.0
2013-10-09 11:50:00,67.71,67.77,67.66,67.75,18600.0,54.7852,54.8337,54.7447,54.8175,18600.0
2013-10-09 11:55:00,67.75,67.86,67.73,67.74,15500.0,54.8175,54.9065,54.8013,54.8094,15500.0
2013-10-09 12:00:00,67.75,67.75,67.69,67.69,16000.0,54.8175,54.8175,54.769,54.769,16000.0
2013-10-09 12:05:00,67.69,67.69,67.59,67.61,15900.0,54.769,54.769,54.6881,54.7042,15900.0
2013-10-09 12:10:00,67.61,67.69,67.6,67.65,21900.0,54.7042,54.769,54.6962,54.7366,21900.0
2013-10-09 12:15:00,67.69,67.79,67.65,67.73,16800.0,54.769,54.8499,54.7366,54.8013,16800.0
2013-10-09 12:20:00,67.71,67.73,67.64,67.67,21600.0,54.7852,54.8013,54.7285,54.7528,21600.0
2013-10-09 12:25:00,67.67,67.73,67.66,67.72,13100.0,54.7528,54.8013,54.7447,54.7932,13100.0
2013-10-09 12:30:00,67.72,67.89,67.72,67.84,18700.0,54.7932,54.9308,54.7932,54.8903,18700.0
2013-10-09 12:35:00,67.86,67.97,67.85,67.89,20600.0,54.9065,54.9955,54.8984,54.9308,20600.0
2013-10-09 12:40:00,67.9,67.94,67.81,67.87,18600.0,54.9389,54.9713,54.8661,54.9146,18600.0
2013-10-09 12:45:00,67.86,67.88,67.8,67.81,12300.0,54.9065,54.9227,54.858,54.8661,12300.0
2013-10-09 12:50:00,67.83,67.89,67.8,67.88,19000.0,54.8822,54.9308,54.858,54.9227,19000.0
2013-10-09 12:55:00,67.89,67.96,67.86,67.86,15900.0,54.9308,54.9874,54.9065,54.9065,15900.0
2013-10-09 13:00:00,67.87,67.99,67.87,67.97,12400.0,54.9146,55.0117,54.9146,54.9955,12400.0
2013-10-09 13:05:00,67.96,68.05,67.96,68.02,12800.0,54.9874,55.0603,54.9874,55.036,12800.0
2013-10-09 13:10:00,68.01,68.11,67.98,68.1,14600.0,55.0279,55.1088,55.0036,55.1007,14600.0
2013-10-09 13:15:00,68.1,68.2,68.1,68.18,21400.0,55.1007,55.1816,55.1007,55.1654,21400.0
2013-10-09 13:20:00,68.18,68.22,68.14,68.17,34100.0,55.1654,55.1978,55.1331,55.1573,34100.0
2013-10-09 13:25:00,68.17,68.25,68.15,68.17,21100.0,55.1573,55.2221,55.1412,55.1573,21100.0
2013-10-09 13:30:00,68.17,68.22,68.12,68.12,24300.0,55.1573,55.1978,55.1169,55.1169,24300.0
2013-10-09 13:35:00,68.11,68.19,68.11,68.14,14400.0,55.1088,55.1735,55.1088,55.1331,14400.0
2013-10-09 13:40:00,68.14,68.23,68.12,68.14,26000.0,55.1331,55.2059,55.1169,55.1331,26000.0
2013-10-09 13:45:00,68.14,68.2,68.1,68.1,11900.0,55.1331,55.1816,55.1007,55.1007,11900.0
2013-10-09 13:50:00,68.11,68.2,68.11,68.14,12200.0,55.1088,55.1816,55.1088,55.1331,12200.0
2013-10-09 13:55:00,68.15,68.22,68.12,68.2,9700.0,55.1412,55.1978,55.1169,55.1816,9700.0
2013-10-09 14:00:00,68.18,68.25,68.08,68.22,34100.0,55.1654,55.2221,55.0845,55.1978,34100.0
2013-10-09 14:05:00,68.22,68.28,68.16,68.21,28200.0,55.1978,55.2463,55.1493,55.1897,28200.0
2013-10-09 14:10:00,68.23,68.24,68.15,68.2,14500.0,55.2059,55.214,55.1412,55.1816,14500.0
2013-10-09 14:15:00,68.19,68.2,68.09,68.15,32300.0,55.1735,55.1816,55.0926,55.1412,32300.0
2013-10-09 14:20:00,68.14,68.25,68.13,68.17,37300.0,55.1331,55.2221,55.125,55.1573,37300.0
2013-10-09 14:25:00,68.19,68.26,68.15,68.25,19200.0,55.1735,55.2302,55.1412,55.2221,19200.0
2013-10-09 14:30:00,68.25,68.33,68.22,68.28,32400.0,55.2221,55.2868,55.1978,55.2463,32400.0
2013-10-09 14:35:00,68.29,68.31,68.23,68.24,17200.0,55.2544,55.2706,55.2059,55.214,17200.0
2013-10-09 14:40:00,68.23,68.3,68.21,68.3,46100.0,55.2059,55.2625,55.1897,55.2625,46100.0
2013-10-09 14:45:00,68.3,68.36,68.29,68.34,42600.0,55.2625,55.3111,55.2544,55.2949,42600.0
2013-10-09 14:50:00,68.34,68.38,68.29,68.29,25200.0,55.2949,55.3273,55.2544,55.2544,25200.0
2013-10-09 14:55:00,68.28,68.37,68.27,68.35,11800.0,55.2463,55.3192,55.2383,55.303,11800.0
2013-10-09 15:00:00,68.34,68.37,68.32,68.35,15700.0,55.2949,55.3192,55.2787,55.303,15700.0
2013-10-09 15:05:00,68.36,68.36,68.27,68.32,19800.0,55.3111,55.3111,55.2383,55.2787,19800.0
2013-10-09 15:10:00,68.34,68.34,68.25,68.25,20500.0,55.2949,55.2949,55.2221,55.2221,20500.0
2013-10-09 15:15:00,68.23,68.26,68.2,68.24,25200.0,55.2059,55.2302,55.1816,55.214,25200.0
2013-10-09 15:20:00,68.23,68.29,68.2,68.25,25000.0,55.2059,55.2544,55.1816,55.2221,25000.0
2013-10-09 15:25:00,68.26,68.31,68.23,68.27,27600.0,55.2302,55.2706,55.2059,55.2383,27600.0
2013-10-09 15:30:00,68.28,68.34,68.26,68.3,15900.0,55.2463,55.2949,55.2302,55.2625,15900.0
2013-10-09 15:35:00,68.31,68.31,68.23,68.24,31000.0,55.2706,55.2706,55.2059,55.214,31000.0
2013-10-09 15:40:00,68.24,68.28,68.2,68.2,49400.0,55.214,55.2463,55.1816,55.1816,49400.0
2013-10-09 15:45:00,68.19,68.19,68.0,68.05,83100.0,55.1735,55.1735,55.0198,55.0603,83100.0
2013-10-09 15:50:00,68.03,68.14,67.98,68.14,149000.0,55.0441,55.1331,55.0036,55.1331,149000.0
2013-10-09 15:55:00,68.14,68.18,68.08,68.12,122100.0,55.1331,55.1654,55.0845,55.1169,122100.0
2013-10-10 09:30:00,69.1,69.73,69.08,69.59,77100.0,55.9098,56.4196,55.8936,56.3063,77100.0
2013-10-10 09:35:00,69.64,69.67,69.45,69.65,53300.0,56.3467,56.371,56.193,56.3548,53300.0
2013-10-10 09:40:00,69.67,69.72,69.43,69.46,76100.0,56.371,56.4115,56.1768,56.2011,76100.0
2013-10-10 09:45:00,69.46,69.8,69.46,69.78,63400.0,56.2011,56.4762,56.2011,56.46,63400.0
2013-10-10 09:50:00,69.78,70.0,69.75,69.97,48400.0,56.46,56.638,56.4357,56.6138,48400.0
2013-10-10 09:55:00,69.96,70.01,69.94,70.0,51000.0,56.6057,56.6461,56.5895,56.638,51000.0
2013-10-10 10:00:00,69.97,70.32,69.95,70.2,78000.0,56.6138,56.8969,56.5976,56.7999,78000.0
2013-10-10 10:05:00,70.22,70.25,69.98,69.98,53200.0,56.816,56.8403,56.6218,56.6218,53200.0
2013-10-10 10:10:00,69.99,70.17,69.94,70.02,42000.0,56.6299,56.7756,56.5895,56.6542,42000.0
2013-10-10 10:15:00,70.01,70.18,69.97,70.18,31300.0,56.6461,56.7837,56.6138,56.7837,31300.0
2013-10-10 10:20:00,70.18,70.25,70.13,70.19,32900.0,56.7837,56.8403,56.7432,56.7918,32900.0
2013-10-10 10:25:00,70.19,70.24,70.14,70.19,29400.0,56.7918,56.8322,56.7513,56.7918,29400.0
2013-10-10 10:30:00,70.2,70.21,70.14,70.15,22900.0,56.7999,56.8079,56.7513,56.7594,22900.0
2013-10-10 10:35:00,70.17,70.21,70.13,70.13,58400.0,56.7756,56.8079,56.7432,56.7432,58400.0
2013-10-10 10:40:00,70.14,70.21,70.14,70.17,31100.0,56.7513,56.8079,56.7513,56.7756,31100.0
2013-10-10 10:45:00,70.19,70.2,70.14,70.14,29000.0,56.7918,56.7999,56.7513,56.7513,29000.0
2013-10-10 10:50:00,70.14,70.19,70.13,70.14,26400.0,56.7513,56.7918,56.7432,56.7513,26400.0
2013-10-10 10:55:00,70.12,70.14,70.1,70.13,26800.0,56.7351,56.7513,56.7189,56.7432,26800.0
2013-10-10 11:00:00,70.12,70.14,69.97,69.98,24700.0,56.7351,56.7513,56.6138,56.6218,24700.0
2013-10-10 11:05:00,69.98,70.01,69.89,69.92,26700.0,56.6218,56.6461,56.549,56.5733,26700.0
2013-10-10 11:10:00,69.93,69.93,69.85,69.85,20200.0,56.5814,56.5814,56.5167,56.5167,20200.0
2013-10-10 11:15:00,69.84,69.88,69.79,69.81,20700.0,56.5086,56.5409,56.4681,56.4843,20700.0
2013-10-10 11:20:00,69.8,69.9,69.79,69.82,19900.0,56.4762,56.5571,56.4681,56.4924,19900.0
2013-10-10 11:25:00,69.81,69.95,69.8,69.9,31100.0,56.4843,56.5976,56.4762,56.5571,31100.0
2013-10-10 11:30:00,69.9,70.0,69.83,70.0,29200.0,56.5571,56.638,56.5005,56.638,29200.0
2013-10-10 11:35:00,70.01,70.15,70.01,70.11,21500.0,56.6461,56.7594,56.6461,56.727,21500.0
2013-10-10 11:40:00,70.12,70.14,69.99,70.04,37200.0,56.7351,56.7513,56.6299,56.6704,37200.0
2013-10-10 11:45:00,70.04,70.15,70.01,70.13,31200.0,56.6704,56.7594,56.6461,56.7432,31200.0
2013-10-10 11:50:00,70.14,70.17,70.09,70.17,19500.0,56.7513,56.7756,56.7108,56.7756,19500.0
2013-10-10 11:55:00,70.18,70.2,70.1,70.15,30300.0,56.7837,56.7999,56.7189,56.7594,30300.0
2013-10-10 12:00:00,70.15,70.25,70.14,70.22,32200.0,56.7594,56.8403,56.7513,56.816,32200.0
2013-10-10 12:05:00,70.23,70.28,70.23,70.27,19000.0,56.8241,56.8646,56.8241,56.8565,19000.0
2013-10-10 12:10:00,70.25,70.33,70.25,70.33,20300.0,56.8403,56.905,56.8403,56.905,20300.0
2013-10-10 12:15:00,70.33,70.35,70.29,70.3,16900.0,56.905,56.9212,56.8727,56.8808,16900.0
2013-10-10 12:20:00,70.3,70.31,70.2,70.22,20600.0,56.8808,56.8889,56.7999,56.816,20600.0
2013-10-10 12:25:00,70.22,70.36,70.22,70.32,25100.0,56.816,56.9293,56.816,56.8969,25100.0
2013-10-10 12:30:00,70.32,70.35,70.27,70.35,28900.0,56.8969,56.9212,56.8565,56.9212,28900.0
2013-10-10 12:35:00,70.35,70.42,70.34,70.36,30700.0,56.9212,56.9779,56.9131,56.9293,30700.0
2013-10-10 12:40:00,70.37,70.42,70.34,70.41,6400.0,56.9374,56.9779,56.9131,56.9698,6400.0
2013-10-10 12:45:00,70.41,70.42,70.37,70.41,11900.0,56.9698,56.9779,56.9374,56.9698,11900.0
2013-10-10 12:50:00,70.4,70.5,70.4,70.48,15500.0,56.9617,57.0426,56.9617,57.0264,15500.0
2013-10-10 12:55:00,70.48,70.51,70.43,70.47,19900.0,57.0264,57.0507,56.9859,57.0183,19900.0
2013-10-10 13:00:00,70.47,70.47,70.27,70.28,24500.0,57.0183,57.0183,56.8565,56.8646,24500.0
2013-10-10 13:05:00,70.28,70.33,70.25,70.29,13100.0,56.8646,56.905,56.8403,56.8727,13100.0
2013-10-10 13:10:00,70.3,70.44,70.3,70.42,18700.0,56.8808,56.994,56.8808,56.9779,18700.0
2013-10-10 13:15:00,70.44,70.44,70.31,70.37,38700.0,56.994,56.994,56.8889,56.9374,38700.0
2013-10-10 13:20:00,70.38,70.42,70.36,70.37,10200.0,56.9455,56.9779,56.9293,56.9374,10200.0
2013-10-10 13:25:00,70.36,70.43,70.35,70.42,11700.0,56.9293,56.9859,56.9212,56.9779,11700.0
2013-10-10 13:30:00,70.39,70.46,70.34,70.34,39000.0,56.9536,57.0102,56.9131,56.9131,39000.0
2013-10-10 13:35:00,70.35,70.35,70.26,70.27,32400.0,56.9212,56.9212,56.8484,56.8565,32400.0
2013-10-10 13:40:00,70.27,70.39,70.27,70.35,21600.0,56.8565,56.9536,56.8565,56.9212,21600.0
2013-10-10 13:45:00,70.34,70.44,70.34,70.44,20400.0,56.9131,56.994,56.9131,56.994,20400.0
2013-10-10 13:50:00,70.44,70.46,70.41,70.41,26500.0,56.994,57.0102,56.9698,56.9698,26500.0
2013-10-10 13:55:00,70.41,70.42,70.29,70.31,50300.0,56.9698,56.9779,56.8727,56.8889,50300.0
2013-10-10 14:00:00,70.31,70.35,70.29,70.32,31500.0,56.8889,56.9212,56.8727,56.8969,31500.0
2013-10-10 14:05:00,70.32,70.32,70.25,70.3,13900.0,56.8969,56.8969,56.8403,56.8808,13900.0
2013-10-10 14:10:00,70.29,70.29,70.23,70.25,20100.0,56.8727,56.8727,56.8241,56.8403,20100.0
2013-10-10 14:15:00,70.26,70.27,70.21,70.24,18700.0,56.8484,56.8565,56.8079,56.8322,18700.0
2013-10-10 14:20:00,70.23,70.31,70.23,70.29,46100.0,56.8241,56.8889,56.8241,56.8727,46100.0
2013-10-10 14:25:00,70.28,70.31,70.25,70.28,21200.0,56.8646,56.8889,56.8403,56.8646,21200.0
2013-10-10 14:30:00,70.29,70.29,70.22,70.24,21000.0,56.8727,56.8727,56.816,56.8322,21000.0
2013-10-10 14:35:00,70.24,70.27,70.21,70.23,21700.0,56.8322,56.8565,56.8079,56.8241,21700.0
2013-10-10 14:40:00,70.23,70.29,70.23,70.25,21800.0,56.8241,56.8727,56.8241,56.8403,21800.0
2013-10-10 14:45:00,70.25,70.25,70.22,70.23,20000.0,56.8403,56.8403,56.816,56.8241,20000.0
2013-10-10 14:50:00,70.24,70.26,70.19,70.25,56700.0,56.8322,56.8484,56.7918,56.8403,56700.0
2013-10-10 14:55:00,70.25,70.38,70.25,70.37,43600.0,56.8403,56.9455,56.8403,56.9374,43600.0
2013-10-10 15:00:00,70.36,70.61,70.34,70.61,80000.0,56.9293,57.1316,56.9131,57.1316,80000.0
2013-10-10 15:05:00,70.61,70.77,70.6,70.72,60000.0,57.1316,57.261,57.1235,57.2206,60000.0
2013-10-10 15:10:00,70.73,70.91,70.71,70.89,36400.0,57.2287,57.3743,57.2125,57.3581,36400.0
2013-10-10 15:15:00,70.88,70.88,70.71,70.74,50600.0,57.35,57.35,57.2125,57.2368,50600.0
2013-10-10 15:20:00,70.74,70.78,70.67,70.68,45300.0,57.2368,57.2691,57.1801,57.1882,45300.0
2013-10-10 15:25:00,70.69,70.77,70.68,70.71,31600.0,57.1963,57.261,57.1882,57.2125,31600.0
2013-10-10 15:30:00,70.71,70.76,70.66,70.66,39300.0,57.2125,57.253,57.172,57.172,39300.0
2013-10-10 15:35:00,70.66,70.69,70.6,70.6,69400.0,57.172,57.1963,57.1235,57.1235,69400.0
2013-10-10 15:40:00,70.6,70.67,70.59,70.67,46900.0,57.1235,57.1801,57.1154,57.1801,46900.0
2013-10-10 15:45:00,70.66,70.73,70.56,70.56,91900.0,57.172,57.2287,57.0911,57.0911,91900.0
2013-10-10 15:50:00,70.56,70.64,70.56,70.61,82900.0,57.0911,57.1559,57.0911,57.1316,82900.0
2013-10-10 15:55:00,70.61,70.8,70.58,70.77,146500.0,57.1316,57.2853,57.1073,57.261,146500.0
2013-10-11 09:30:00,70.75,70.83,70.62,70.83,50600.0,57.2449,57.3096,57.1397,57.3096,50600.0
2013-10-11 09:35:00,70.83,71.03,70.81,71.03,32400.0,57.3096,57.4714,57.2934,57.4714,32400.0
2013-10-11 09:40:00,71.05,71.06,70.69,70.73,31600.0,57.4876,57.4957,57.1963,57.2287,31600.0
2013-10-11 09:45:00,70.76,71.01,70.76,71.0,39600.0,57.253,57.4552,57.253,57.4471,39600.0
2013-10-11 09:50:00,70.98,71.01,70.83,70.91,20200.0,57.431,57.4552,57.3096,57.3743,20200.0
2013-10-11 09:55:00,70.92,71.05,70.86,71.01,19000.0,57.3824,57.4876,57.3339,57.4552,19000.0
2013-10-11 10:00:00,71.03,71.09,70.96,71.06,46400.0,57.4714,57.52,57.4148,57.4957,46400.0
2013-10-11 10:05:00,71.07,71.22,71.04,71.13,28600.0,57.5038,57.6251,57.4795,57.5523,28600.0
2013-10-11 10:10:00,71.14,71.21,71.04,71.15,26900.0,57.5604,57.6171,57.4795,57.5685,26900.0
2013-10-11 10:15:00,71.15,71.22,70.96,70.96,23700.0,57.5685,57.6251,57.4148,57.4148,23700.0
2013-10-11 10:20:00,70.96,70.97,70.87,70.87,23800.0,57.4148,57.4229,57.342,57.342,23800.0
2013-10-11 10:25:00,70.87,70.97,70.85,70.96,29100.0,57.342,57.4229,57.3258,57.4148,29100.0
2013-10-11 10:30:00,70.95,70.99,70.84,70.94,20900.0,57.4067,57.4391,57.3177,57.3986,20900.0
2013-10-11 10:35:00,70.94,71.0,70.89,70.93,17400.0,57.3986,57.4471,57.3581,57.3905,17400.0
2013-10-11 10:40:00,70.95,71.0,70.88,70.93,19900.0,57.4067,57.4471,57.35,57.3905,19900.0
2013-10-11 10:45:00,70.94,70.97,70.81,70.81,18200.0,57.3986,57.4229,57.2934,57.2934,18200.0
2013-10-11 10:50:00,70.81,70.94,70.81,70.93,15300.0,57.2934,57.3986,57.2934,57.3905,15300.0
2013-10-11 10:55:00,70.95,71.09,70.94,71.07,22400.0,57.4067,57.52,57.3986,57.5038,22400.0
2013-10-11 11:00:00,71.06,71.09,70.99,71.01,19400.0,57.4957,57.52,57.4391,57.4552,19400.0
2013-10-11 11:05:00,70.99,71.17,70.98,71.12,18200.0,57.4391,57.5847,57.431,57.5442,18200.0
2013-10-11 11:10:00,71.12,71.22,71.09,71.16,21500.0,57.5442,57.6251,57.52,57.5766,21500.0
2013-10-11 11:15:00,71.17,71.17,71.06,71.1,16600.0,57.5847,57.5847,57.4957,57.5281,16600.0
2013-10-11 11:20:00,71.1,71.12,71.07,71.08,20600.0,57.5281,57.5442,57.5038,57.5119,20600.0
2013-10-11 11:25:00,71.08,71.12,71.03,71.05,24000.0,57.5119,57.5442,57.4714,57.4876,24000.0
2013-10-11 11:30:00,71.04,71.13,71.04,71.11,23700.0,57.4795,57.5523,57.4795,57.5361,23700.0
2013-10-11 11:35:00,71.12,71.25,71.12,71.23,17400.0,57.5442,57.6494,57.5442,57.6332,17400.0
2013-10-11 11:40:00,71.23,71.37,71.23,71.36,20500.0,57.6332,57.7465,57.6332,57.7384,20500.0
2013-10-11 11:45:00,71.36,71.49,71.36,71.46,29400.0,57.7384,57.8436,57.7384,57.8193,29400.0
2013-10-11 11:50:00,71.45,71.45,71.39,71.4,15700.0,57.8112,57.8112,57.7627,57.7708,15700.0
2013-10-11 11:55:00,71.4,71.54,71.39,71.52,32700.0,57.7708,57.8841,57.7627,57.8679,32700.0
2013-10-11 12:00:00,71.51,71.57,71.45,71.5,48200.0,57.8598,57.9083,57.8112,57.8517,48200.0
2013-10-11 12:05:00,71.51,71.65,71.5,71.65,24900.0,57.8598,57.9731,57.8517,57.9731,24900.0
2013-10-11 12:10:00,71.65,71.68,71.63,71.67,23000.0,57.9731,57.9973,57.9569,57.9892,23000.0
2013-10-11 12:15:00,71.68,71.76,71.64,71.75,32000.0,57.9973,58.0621,57.965,58.054,32000.0
2013-10-11 12:20:00,71.75,71.77,71.7,71.7,32000.0,58.054,58.0702,58.0135,58.0135,32000.0
2013-10-11 12:25:00,71.72,71.8,71.72,71.76,15200.0,58.0297,58.0944,58.0297,58.0621,15200.0
2013-10-11 12:30:00,71.76,71.78,71.74,71.76,19600.0,58.0621,58.0783,58.0459,58.0621,19600.0
2013-10-11 12:35:00,71.75,71.83,71.74,71.83,20600.0,58.054,58.1187,58.0459,58.1187,20600.0
2013-10-11 12:40:00,71.83,71.88,71.82,71.86,26500.0,58.1187,58.1592,58.1106,58.143,26500.0
2013-10-11 12:45:00,71.86,71.9,71.79,71.83,20600.0,58.143,58.1753,58.0863,58.1187,20600.0
2013-10-11 12:50:00,71.83,71.86,71.8,71.81,14500.0,58.1187,58.143,58.0944,58.1025,14500.0
2013-10-11 12:55:00,71.81,71.94,71.81,71.91,37500.0,58.1025,58.2077,58.1025,58.1834,37500.0
2013-10-11 13:00:00,71.9,71.91,71.82,71.84,15400.0,58.1753,58.1834,58.1106,58.1268,15400.0
2013-10-11 13:05:00,71.84,71.88,71.81,71.84,17100.0,58.1268,58.1592,58.1025,58.1268,17100.0
2013-10-11 13:10:00,71.86,71.86,71.73,71.76,17200.0,58.143,58.143,58.0378,58.0621,17200.0
2013-10-11 13:15:00,71.75,71.75,71.65,71.65,21700.0,58.054,58.054,57.9731,57.9731,21700.0
2013-10-11 13:20:00,71.65,71.65,71.57,71.57,25800.0,57.9731,57.9731,57.9083,57.9083,25800.0
2013-10-11 13:25:00,71.58,71.63,71.57,71.62,10100.0,57.9164,57.9569,57.9083,57.9488,10100.0
2013-10-11 13:30:00,71.63,71.67,71.57,71.67,27800.0,57.9569,57.9892,57.9083,57.9892,27800.0
2013-10-11 13:35:00,71.67,71.68,71.62,71.64,10000.0,57.9892,57.9973,57.9488,57.965,10000.0
2013-10-11 13:40:00,71.65,71.66,71.6,71.62,11800.0,57.9731,57.9812,57.9326,57.9488,11800.0
2013-10-11 13:45:00,71.61,71.67,71.61,71.66,14000.0,57.9407,57.9892,57.9407,57.9812,14000.0
2013-10-11 13:50:00,71.65,71.66,71.52,71.58,21700.0,57.9731,57.9812,57.8679,57.9164,21700.0
2013-10-11 13:55:00,71.59,71.64,71.56,71.64,15500.0,57.9245,57.965,57.9002,57.965,15500.0
2013-10-11 14:00:00,71.65,71.69,71.57,71.66,20100.0,57.9731,58.0054,57.9083,57.9812,20100.0
2013-10-11 14:05:00,71.65,71.77,71.63,71.73,26800.0,57.9731,58.0702,57.9569,58.0378,26800.0
2013-10-11 14:10:00,71.75,71.75,71.65,71.65,16600.0,58.054,58.054,57.9731,57.9731,16600.0
2013-10-11 14:15:00,71.65,71.76,71.65,71.74,19500.0,57.9731,58.0621,57.9731,58.0459,19500.0
2013-10-11 14:20:00,71.75,71.8,71.72,71.76,19100.0,58.054,58.0944,58.0297,58.0621,19100.0
2013-10-11 14:25:00,71.76,71.78,71.69,71.74,15400.0,58.0621,58.0783,58.0054,58.0459,15400.0
2013-10-11 14:30:00,71.75,71.78,71.73,71.75,20600.0,58.054,58.0783,58.0378,58.054,20600.0
2013-10-11 14:35:00,71.74,71.77,71.72,71.72,21300.0,58.0459,58.0702,58.0297,58.0297,21300.0
2013-10-11 14:40:00,71.72,71.79,71.71,71.79,15900.0,58.0297,58.0863,58.0216,58.0863,15900.0
2013-10-11 14:45:00,71.79,71.83,71.77,71.79,19100.0,58.0863,58.1187,58.0702,58.0863,19100.0
2013-10-11 14:50:00,71.78,71.78,71.68,71.7,23700.0,58.0783,58.0783,57.9973,58.0135,23700.0
2013-10-11 14:55:00,71.71,71.81,71.71,71.81,27500.0,58.0216,58.1025,58.0216,58.1025,27500.0
2013-10-11 15:00:00,71.8,71.82,71.77,71.78,43600.0,58.0944,58.1106,58.0702,58.0783,43600.0
2013-10-11 15:05:00,71.79,71.82,71.77,71.8,30500.0,58.0863,58.1106,58.0702,58.0944,30500.0
2013-10-11 15:10:00,71.8,71.84,71.71,71.71,36800.0,58.0944,58.1268,58.0216,58.0216,36800.0
2013-10-11 15:15:00,71.7,71.75,71.69,71.73,26800.0,58.0135,58.054,58.0054,58.0378,26800.0
2013-10-11 15:20:00,71.73,71.8,71.7,71.76,29300.0,58.0378,58.0944,58.0135,58.0621,29300.0
2013-10-11 15:25:00,71.77,71.81,71.75,71.81,32600.0,58.0702,58.1025,58.054,58.1025,32600.0
2013-10-11 15:30:00,71.81,71.85,71.8,71.81,37600.0,58.1025,58.1349,58.0944,58.1025,37600.0
2013-10-11 15:35:00,71.81,71.85,71.78,71.78,33700.0,58.1025,58.1349,58.0783,58.0783,33700.0
2013-10-11 15:40:00,71.78,71.85,71.78,71.83,38400.0,58.0783,58.1349,58.0783,58.1187,38400.0
2013-10-11 15:45:00,71.83,71.83,71.69,71.7,62400.0,58.1187,58.1187,58.0054,58.0135,62400.0
2013-10-11 15:50:00,71.7,71.74,71.66,71.72,88500.0,58.0135,58.0459,57.9812,58.0297,88500.0
2013-10-11 15:55:00,71.71,71.93,71.7,71.91,98000.0,58.0216,58.1996,58.0135,58.1834,98000.0
2013-10-14 09:30:00,71.62,71.91,71.52,71.91,54500.0,57.9488,58.1834,57.8679,58.1834,54500.0
2013-10-14 09:35:00,71.92,72.22,71.92,72.12,115800.0,58.1915,58.4343,58.1915,58.3534,115800.0
2013-10-14 09:40:00,72.12,72.12,71.87,71.91,46600.0,58.3534,58.3534,58.1511,58.1834,46600.0
2013-10-14 09:45:00,71.93,72.05,71.79,71.81,53700.0,58.1996,58.2967,58.0863,58.1025,53700.0
2013-10-14 09:50:00,71.79,71.9,71.74,71.76,45300.0,58.0863,58.1753,58.0459,58.0621,45300.0
2013-10-14 09:55:00,71.74,71.81,71.65,71.77,51700.0,58.0459,58.1025,57.9731,58.0702,51700.0
2013-10-14 10:00:00,71.77,71.85,71.64,71.64,33400.0,58.0702,58.1349,57.965,57.965,33400.0
2013-10-14 10:05:00,71.64,71.65,71.49,71.57,50300.0,57.965,57.9731,57.8436,57.9083,50300.0
2013-10-14 10:10:00,71.57,71.57,71.41,71.42,51500.0,57.9083,57.9083,57.7789,57.787,51500.0
2013-10-14 10:15:00,71.42,71.44,71.3,71.37,56400.0,57.787,57.8032,57.6899,57.7465,56400.0
2013-10-14 10:20:00,71.38,71.4,71.24,71.24,57800.0,57.7546,57.7708,57.6413,57.6413,57800.0
2013-10-14 10:25:00,71.24,71.38,71.2,71.37,43800.0,57.6413,57.7546,57.609,57.7465,43800.0
2013-10-14 10:30:00,71.37,71.39,71.32,71.32,22600.0,57.7465,57.7627,57.7061,57.7061,22600.0
2013-10-14 10:35:00,71.33,71.41,71.32,71.4,37700.0,57.7141,57.7789,57.7061,57.7708,37700.0
2013-10-14 10:40:00,71.4,71.4,71.29,71.3,32700.0,57.7708,57.7708,57.6818,57.6899,32700.0
2013-10-14 10:45:00,71.31,71.32,71.24,71.26,38800.0,57.698,57.7061,57.6413,57.6575,38800.0
2013-10-14 10:50:00,71.26,71.27,71.08,71.09,28100.0,57.6575,57.6656,57.5119,57.52,28100.0
2013-10-14 10:55:00,71.1,71.27,71.09,71.27,26100.0,57.5281,57.6656,57.52,57.6656,26100.0
2013-10-14 11:00:00,71.26,71.28,71.16,71.16,35800.0,57.6575,57.6737,57.5766,57.5766,35800.0
2013-10-14 11:05:00,71.15,71.23,71.14,71.23,22000.0,57.5685,57.6332,57.5604,57.6332,22000.0
2013-10-14 11:10:00,71.23,71.31,71.16,71.17,34000.0,57.6332,57.698,57.5766,57.5847,34000.0
2013-10-14 11:15:00,71.17,71.19,71.11,71.15,30800.0,57.5847,57.6009,57.5361,57.5685,30800.0
2013-10-14 11:20:00,71.16,71.19,71.13,71.14,27500.0,57.5766,57.6009,57.5523,57.5604,27500.0
2013-10-14 11:25:00,71.14,71.15,71.08,71.13,42500.0,57.5604,57.5685,57.5119,57.5523,42500.0
2013-10-14 11:30:00,71.14,71.34,71.14,71.17,51000.0,57.5604,57.7222,57.5604,57.5847,51000.0
2013-10-14 11:35:00,71.18,71.35,71.17,71.34,46400.0,57.5928,57.7303,57.5847,57.7222,46400.0
2013-10-14 11:40:00,71.34,71.37,71.28,71.32,36200.0,57.7222,57.7465,57.6737,57.7061,36200.0
2013-10-14 11:45:00,71.32,71.39,71.31,71.32,17800.0,57.7061,57.7627,57.698,57.7061,17800.0
2013-10-14 11:50:00,71.32,71.33,71.16,71.17,42600.0,57.7061,57.7141,57.5766,57.5847,42600.0
2013-10-14 11:55:00,71.18,71.27,71.17,71.25,32500.0,57.5928,57.6656,57.5847,57.6494,32500.0
2013-10-14 12:00:00,71.26,71.29,71.21,71.28,27200.0,57.6575,57.6818,57.6171,57.6737,27200.0
2013-10-14 12:05:00,71.28,71.3,71.24,71.27,22400.0,57.6737,57.6899,57.6413,57.6656,22400.0
2013-10-14 12:10:00,71.27,71.28,71.2,71.23,30000.0,57.6656,57.6737,57.609,57.6332,30000.0
2013-10-14 12:15:00,71.23,71.31,71.23,71.31,21100.0,57.6332,57.698,57.6332,57.698,21100.0
2013-10-14 12:20:00,71.31,71.34,71.23,71.23,16800.0,57.698,57.7222,57.6332,57.6332,16800.0
2013-10-14 12:25:00,71.22,71.32,71.22,71.32,18000.0,57.6251,57.7061,57.6251,57.7061,18000.0
2013-10-14 12:30:00,71.32,71.43,71.31,71.41,22800.0,57.7061,57.7951,57.698,57.7789,22800.0
2013-10-14 12:35:00,71.42,71.49,71.42,71.49,10800.0,57.787,57.8436,57.787,57.8436,10800.0
2013-10-14 12:40:00,71.49,71.55,71.49,71.54,13100.0,57.8436,57.8922,57.8436,57.8841,13100.0
2013-10-14 12:45:00,71.54,71.59,71.53,71.59,18700.0,57.8841,57.9245,57.876,57.9245,18700.0
2013-10-14 12:50:00,71.59,71.68,71.59,71.68,18300.0,57.9245,57.9973,57.9245,57.9973,18300.0
2013-10-14 12:55:00,71.68,71.68,71.59,71.59,24500.0,57.9973,57.9973,57.9245,57.9245,24500.0
2013-10-14 13:00:00,71.63,71.67,71.57,71.67,12500.0,57.9569,57.9892,57.9083,57.9892,12500.0
2013-10-14 13:05:00,71.68,71.8,71.67,71.79,18000.0,57.9973,58.0944,57.9892,58.0863,18000.0
2013-10-14 13:10:00,71.78,71.96,71.77,71.93,21900.0,58.0783,58.2239,58.0702,58.1996,21900.0
2013-10-14 13:15:00,71.93,71.94,71.87,71.87,17400.0,58.1996,58.2077,58.1511,58.1511,17400.0
2013-10-14 13:20:00,71.87,71.93,71.81,71.82,23300.0,58.1511,58.1996,58.1025,58.1106,23300.0
2013-10-14 13:25:00,71.85,71.89,71.83,71.88,16700.0,58.1349,58.1673,58.1187,58.1592,16700.0
2013-10-14 13:30:00,71.87,71.94,71.87,71.9,20400.0,58.1511,58.2077,58.1511,58.1753,20400.0
2013-10-14 13:35:00,71.9,71.94,71.87,71.94,18200.0,58.1753,58.2077,58.1511,58.2077,18200.0
2013-10-14 13:40:00,71.93,71.99,71.93,71.99,23600.0,58.1996,58.2482,58.1996,58.2482,23600.0
2013-10-14 13:45:00,72.0,72.03,71.95,71.95,38900.0,58.2563,58.2805,58.2158,58.2158,38900.0
2013-10-14 13:50:00,71.95,71.95,71.89,71.91,19700.0,58.2158,58.2158,58.1673,58.1834,19700.0
2013-10-14 13:55:00,71.91,72.01,71.9,72.0,26200.0,58.1834,58.2643,58.1753,58.2563,26200.0
2013-10-14 14:00:00,72.01,72.14,71.98,72.14,46500.0,58.2643,58.3695,58.2401,58.3695,46500.0
2013-10-14 14:05:00,72.13,72.26,72.13,72.2,41200.0,58.3614,58.4666,58.3614,58.4181,41200.0
2013-10-14 14:10:00,72.21,72.28,72.18,72.19,36300.0,58.4262,58.4828,58.4019,58.41,36300.0
2013-10-14 14:15:00,72.2,72.28,72.19,72.28,30900.0,58.4181,58.4828,58.41,58.4828,30900.0
2013-10-14 14:20:00,72.28,72.31,72.23,72.26,41700.0,58.4828,58.5071,58.4424,58.4666,41700.0
2013-10-14 14:25:00,72.26,72.26,72.23,72.25,22300.0,58.4666,58.4666,58.4424,58.4585,22300.0
2013-10-14 14:30:00,72.24,72.33,72.2,72.3,45700.0,58.4504,58.5233,58.4181,58.499,45700.0
2013-10-14 14:35:00,72.3,72.33,72.28,72.3,29200.0,58.499,58.5233,58.4828,58.499,29200.0
2013-10-14 14:40:00,72.29,72.3,72.09,72.09,70800.0,58.4909,58.499,58.3291,58.3291,70800.0
2013-10-14 14:45:00,72.09,72.26,72.08,72.25,55800.0,58.3291,58.4666,58.321,58.4585,55800.0
2013-10-14 14:50:00,72.24,72.25,72.18,72.22,29900.0,58.4504,58.4585,58.4019,58.4343,29900.0
2013-10-14 14:55:00,72.22,72.23,72.11,72.2,29700.0,58.4343,58.4424,58.3453,58.4181,29700.0
2013-10-14 15:00:00,72.19,72.22,72.09,72.18,30100.0,58.41,58.4343,58.3291,58.4019,30100.0
2013-10-14 15:05:00,72.19,72.33,72.19,72.31,41300.0,58.41,58.5233,58.41,58.5071,41300.0
2013-10-14 15:10:00,72.31,72.32,72.26,72.3,35100.0,58.5071,58.5152,58.4666,58.499,35100.0
2013-10-14 15:15:00,72.3,72.35,72.23,72.23,32300.0,58.499,58.5394,58.4424,58.4424,32300.0
2013-10-14 15:20:00,72.22,72.27,72.21,72.23,39000.0,58.4343,58.4747,58.4262,58.4424,39000.0
2013-10-14 15:25:00,72.24,72.28,72.22,72.28,95900.0,58.4504,58.4828,58.4343,58.4828,95900.0
2013-10-14 15:30:00,72.28,72.29,72.23,72.24,82400.0,58.4828,58.4909,58.4424,58.4504,82400.0
2013-10-14 15:35:00,72.23,72.27,72.15,72.15,58700.0,58.4424,58.4747,58.3776,58.3776,58700.0
2013-10-14 15:40:00,72.15,72.24,72.15,72.23,63700.0,58.3776,58.4504,58.3776,58.4424,63700.0
2013-10-14 15:45:00,72.22,72.22,72.03,72.06,93500.0,58.4343,58.4343,58.2805,58.3048,93500.0
2013-10-14 15:50:00,72.06,72.12,72.05,72.06,106500.0,58.3048,58.3534,58.2967,58.3048,106500.0
2013-10-14 15:55:00,72.06,72.13,72.02,72.1,183500.0,58.3048,58.3614,58.2724,58.3372,183500.0
2013-10-15 09:30:00,71.93,72.13,71.72,71.75,67200.0,58.1996,58.3614,58.0297,58.054,67200.0
2013-10-15 09:35:00,71.74,71.82,71.43,71.46,86500.0,58.0459,58.1106,57.7951,57.8193,86500.0
2013-10-15 09:40:00,71.47,71.67,71.43,71.56,126500.0,57.8274,57.9892,57.7951,57.9002,126500.0
2013-10-15 09:45:00,71.57,71.73,71.57,71.65,43200.0,57.9083,58.0378,57.9083,57.9731,43200.0
2013-10-15 09:50:00,71.7,71.74,71.66,71.71,32300.0,58.0135,58.0459,57.9812,58.0216,32300.0
2013-10-15 09:55:00,71.71,71.72,71.6,71.62,52300.0,58.0216,58.0297,57.9326,57.9488,52300.0
2013-10-15 10:00:00,71.63,71.67,71.49,71.62,49400.0,57.9569,57.9892,57.8436,57.9488,49400.0
2013-10-15 10:05:00,71.64,71.67,71.61,71.63,59500.0,57.965,57.9892,57.9407,57.9569,59500.0
2013-10-15 10:10:00,71.65,71.7,71.61,71.62,66400.0,57.9731,58.0135,57.9407,57.9488,66400.0
2013-10-15 10:15:00,71.64,71.68,71.58,71.63,71900.0,57.965,57.9973,57.9164,57.9569,71900.0
2013-10-15 10:20:00,71.62,71.81,71.62,71.81,83400.0,57.9488,58.1025,57.9488,58.1025,83400.0
2013-10-15 10:25:00,71.81,71.88,71.72,71.78,51600.0,58.1025,58.1592,58.0297,58.0783,51600.0
2013-10-15 10:30:00,71.78,71.81,71.76,71.8,57600.0,58.0783,58.1025,58.0621,58.0944,57600.0
2013-10-15 10:35:00,71.81,71.82,71.74,71.75,60000.0,58.1025,58.1106,58.0459,58.054,60000.0
2013-10-15 10:40:00,71.76,71.81,71.58,71.74,64100.0,58.0621,58.1025,57.9164,58.0459,64100.0
2013-10-15 10:45:00,71.73,71.75,71.65,71.7,30500.0,58.0378,58.054,57.9731,58.0135,30500.0
2013-10-15 10:50:00,71.69,71.75,71.63,71.7,24000.0,58.0054,58.054,57.9569,58.0135,24000.0
2013-10-15 10:55:00,71.7,71.71,71.64,71.69,42000.0,58.0135,58.0216,57.965,58.0054,42000.0
2013-10-15 11:00:00,71.68,71.83,71.62,71.71,78000.0,57.9973,58.1187,57.9488,58.0216,78000.0
2013-10-15 11:05:00,71.72,71.77,71.61,71.66,35400.0,58.0297,58.0702,57.9407,57.9812,35400.0
2013-10-15 11:10:00,71.65,72.01,71.64,71.85,116600.0,57.9731,58.2643,57.965,58.1349,116600.0
2013-10-15 11:15:00,71.85,72.0,71.85,71.96,41300.0,58.1349,58.2563,58.1349,58.2239,41300.0
2013-10-15 11:20:00,71.98,72.14,71.96,72.1,30000.0,58.2401,58.3695,58.2239,58.3372,30000.0
2013-10-15 11:25:00,72.09,72.17,71.95,71.95,81700.0,58.3291,58.3938,58.2158,58.2158,81700.0
2013-10-15 11:30:00,71.94,71.96,71.75,71.75,61100.0,58.2077,58.2239,58.054,58.054,61100.0
2013-10-15 11:35:00,71.77,71.78,71.61,71.73,30600.0,58.0702,58.0783,57.9407,58.0378,30600.0
2013-10-15 11:40:00,71.73,71.78,71.66,71.69,27100.0,58.0378,58.0783,57.9812,58.0054,27100.0
2013-10-15 11:45:00,71.68,71.71,71.55,71.62,46900.0,57.9973,58.0216,57.8922,57.9488,46900.0
2013-10-15 11:50:00,71.63,71.79,71.63,71.73,45200.0,57.9569,58.0863,57.9569,58.0378,45200.0
2013-10-15 11:55:00,71.74,71.75,71.66,71.69,19700.0,58.0459,58.054,57.9812,58.0054,19700.0
2013-10-15 12:00:00,71.66,71.71,71.6,71.61,22600.0,57.9812,58.0216,57.9326,57.9407,22600.0
2013-10-15 12:05:00,71.63,71.72,71.61,71.68,33000.0,57.9569,58.0297,57.9407,57.9973,33000.0
2013-10-15 12:10:00,71.67,71.7,71.62,71.63,29000.0,57.9892,58.0135,57.9488,57.9569,29000.0
2013-10-15 12:15:00,71.64,71.65,71.56,71.62,23800.0,57.965,57.9731,57.9002,57.9488,23800.0
2013-10-15 12:20:00,71.63,71.72,71.6,71.7,36900.0,57.9569,58.0297,57.9326,58.0135,36900.0
2013-10-15 12:25:00,71.71,71.71,71.6,71.6,33100.0,58.0216,58.0216,57.9326,57.9326,33100.0
2013-10-15 12:30:00,71.6,71.63,71.53,71.63,41500.0,57.9326,57.9569,57.876,57.9569,41500.0
2013-10-15 12:35:00,71.63,71.66,71.62,71.64,10100.0,57.9569,57.9812,57.9488,57.965,10100.0
2013-10-15 12:40:00,71.63,71.64,71.6,71.62,22900.0,57.9569,57.965,57.9326,57.9488,22900.0
2013-10-15 12:45:00,71.63,71.78,71.63,71.75,45100.0,57.9569,58.0783,57.9569,58.054,45100.0
2013-10-15 12:50:00,71.77,71.82,71.76,71.78,27800.0,58.0702,58.1106,58.0621,58.0783,27800.0
2013-10-15 12:55:00,71.76,71.79,71.69,71.76,21100.0,58.0621,58.0863,58.0054,58.0621,21100.0
2013-10-15 13:00:00,71.76,71.78,71.69,71.73,16500.0,58.0621,58.0783,58.0054,58.0378,16500.0
2013-10-15 13:05:00,71.71,71.73,71.66,71.69,49900.0,58.0216,58.0378,57.9812,58.0054,49900.0
2013-10-15 13:10:00,71.69,71.73,71.62,71.7,56200.0,58.0054,58.0378,57.9488,58.0135,56200.0
2013-10-15 13:15:00,71.71,71.75,71.65,71.72,91500.0,58.0216,58.054,57.9731,58.0297,91500.0
2013-10-15 13:20:00,71.71,71.71,71.6,71.65,59400.0,58.0216,58.0216,57.9326,57.9731,59400.0
2013-10-15 13:25:00,71.65,71.69,71.62,71.64,29700.0,57.9731,58.0054,57.9488,57.965,29700.0
2013-10-15 13:30:00,71.64,71.67,71.56,71.67,60100.0,57.965,57.9892,57.9002,57.9892,60100.0
2013-10-15 13:35:00,71.67,71.67,71.57,71.65,16400.0,57.9892,57.9892,57.9083,57.9731,16400.0
2013-10-15 13:40:00,71.64,71.78,71.63,71.78,45000.0,57.965,58.0783,57.9569,58.0783,45000.0
2013-10-15 13:45:00,71.78,71.86,71.77,71.81,38200.0,58.0783,58.143,58.0702,58.1025,38200.0
2013-10-15 13:50:00,71.82,71.83,71.76,71.79,17700.0,58.1106,58.1187,58.0621,58.0863,17700.0
2013-10-15 13:55:00,71.79,71.81,71.74,71.76,25300.0,58.0863,58.1025,58.0459,58.0621,25300.0
2013-10-15 14:00:00,71.77,71.88,71.76,71.88,30200.0,58.0702,58.1592,58.0621,58.1592,30200.0
2013-10-15 14:05:00,71.88,71.9,71.85,71.88,31100.0,58.1592,58.1753,58.1349,58.1592,31100.0
2013-10-15 14:10:00,71.87,71.87,71.81,71.84,42600.0,58.1511,58.1511,58.1025,58.1268,42600.0
2013-10-15 14:15:00,71.84,71.85,71.8,71.83,28700.0,58.1268,58.1349,58.0944,58.1187,28700.0
2013-10-15 14:20:00,71.83,71.86,71.68,71.68,63300.0,58.1187,58.143,57.9973,57.9973,63300.0
2013-10-15 14:25:00,71.69,71.75,71.65,71.7,123700.0,58.0054,58.054,57.9731,58.0135,123700.0
2013-10-15 14:30:00,71.69,71.69,71.55,71.56,75900.0,58.0054,58.0054,57.8922,57.9002,75900.0
2013-10-15 14:35:00,71.56,71.56,71.29,71.35,100400.0,57.9002,57.9002,57.6818,57.7303,100400.0
2013-10-15 14:40:00,71.36,71.65,71.32,71.61,91100.0,57.7384,57.9731,57.7061,57.9407,91100.0
2013-10-15 14:45:00,71.61,71.61,71.41,71.53,65400.0,57.9407,57.9407,57.7789,57.876,65400.0
2013-10-15 14:50:00,71.51,71.7,71.51,71.65,66600.0,57.8598,58.0135,57.8598,57.9731,66600.0
2013-10-15 14:55:00,71.66,71.81,71.64,71.77,47400.0,57.9812,58.1025,57.965,58.0702,47400.0
2013-10-15 15:00:00,71.79,71.83,71.7,71.74,49500.0,58.0863,58.1187,58.0135,58.0459,49500.0
2013-10-15 15:05:00,71.73,71.9,71.68,71.9,95200.0,58.0378,58.1753,57.9973,58.1753,95200.0
2013-10-15 15:10:00,71.89,71.92,71.81,71.86,66600.0,58.1673,58.1915,58.1025,58.143,66600.0
2013-10-15 15:15:00,71.85,71.88,71.77,71.88,44400.0,58.1349,58.1592,58.0702,58.1592,44400.0
2013-10-15 15:20:00,71.88,71.92,71.83,71.9,60300.0,58.1592,58.1915,58.1187,58.1753,60300.0
2013-10-15 15:25:00,71.91,71.92,71.83,71.86,64200.0,58.1834,58.1915,58.1187,58.143,64200.0
2013-10-15 15:30:00,71.86,71.86,71.76,71.78,60200.0,58.143,58.143,58.0621,58.0783,60200.0
2013-10-15 15:35:00,71.77,71.81,71.69,71.73,48700.0,58.0702,58.1025,58.0054,58.0378,48700.0
2013-10-15 15:40:00,71.72,71.76,71.69,71.71,70300.0,58.0297,58.0621,58.0054,58.0216,70300.0
2013-10-15 15:45:00,71.7,71.73,71.66,71.71,82100.0,58.0135,58.0378,57.9812,58.0216,82100.0
2013-10-15 15:50:00,71.7,71.7,71.57,71.59,85300.0,58.0135,58.0135,57.9083,57.9245,85300.0
2013-10-15 15:55:00,71.59,71.65,71.56,71.58,132100.0,57.9245,57.9731,57.9002,57.9164,132100.0
2013-10-16 09:30:00,71.89,72.29,71.83,72.01,70800.0,58.1673,58.4909,58.1187,58.2643,70800.0
2013-10-16 09:35:00,72.09,72.24,72.05,72.11,77900.0,58.3291,58.4504,58.2967,58.3453,77900.0
2013-10-16 09:40:00,72.1,72.2,71.91,72.0,67800.0,58.3372,58.4181,58.1834,58.2563,67800.0
2013-10-16 09:45:00,72.02,72.06,71.89,72.02,49900.0,58.2724,58.3048,58.1673,58.2724,49900.0
2013-10-16 09:50:00,72.03,72.26,71.96,72.26,109300.0,58.2805,58.4666,58.2239,58.4666,109300.0
2013-10-16 09:55:00,72.27,72.59,72.27,72.43,70400.0,58.4747,58.7336,58.4747,58.6042,70400.0
2013-10-16 10:00:00,72.44,72.53,72.42,72.45,50600.0,58.6123,58.6851,58.5961,58.6204,50600.0
2013-10-16 10:05:00,72.48,72.52,72.33,72.46,75100.0,58.6446,58.677,58.5233,58.6284,75100.0
2013-10-16 10:10:00,72.47,72.61,72.47,72.56,62300.0,58.6365,58.7498,58.6365,58.7094,62300.0
2013-10-16 10:15:00,72.56,72.65,72.54,72.6,60400.0,58.7094,58.7822,58.6932,58.7417,60400.0
2013-10-16 10:20:00,72.6,72.6,72.44,72.48,56700.0,58.7417,58.7417,58.6123,58.6446,56700.0
2013-10-16 10:25:00,72.49,72.52,72.2,72.2,67800.0,58.6527,58.677,58.4181,58.4181,67800.0
2013-10-16 10:30:00,72.2,72.38,72.2,72.29,53200.0,58.4181,58.5637,58.4181,58.4909,53200.0
2013-10-16 10:35:00,72.31,72.31,72.1,72.2,38000.0,58.5071,58.5071,58.3372,58.4181,38000.0
2013-10-16 10:40:00,72.22,72.27,72.17,72.26,63200.0,58.4343,58.4747,58.3938,58.4666,63200.0
2013-10-16 10:45:00,72.28,72.53,72.26,72.48,38600.0,58.4828,58.6851,58.4666,58.6446,38600.0
2013-10-16 10:50:00,72.49,72.49,72.39,72.45,23000.0,58.6527,58.6527,58.5718,58.6204,23000.0
2013-10-16 10:55:00,72.46,72.54,72.45,72.54,23100.0,58.6284,58.6932,58.6204,58.6932,23100.0
2013-10-16 11:00:00,72.54,72.56,72.27,72.28,62200.0,58.6932,58.7094,58.4747,58.4828,62200.0
2013-10-16 11:05:00,72.3,72.38,72.27,72.32,68000.0,58.499,58.5637,58.4747,58.5152,68000.0
2013-10-16 11:10:00,72.33,72.41,72.32,72.35,38900.0,58.5233,58.588,58.5152,58.5394,38900.0
2013-10-16 11:15:00,72.35,72.37,72.3,72.3,31300.0,58.5394,58.5556,58.499,58.499,31300.0
2013-10-16 11:20:00,72.31,72.33,72.06,72.11,94900.0,58.5071,58.5233,58.3048,58.3453,94900.0
2013-10-16 11:25:00,72.1,72.11,71.94,72.03,53200.0,58.3372,58.3453,58.2077,58.2805,53200.0
2013-10-16 11:30:00,72.04,72.23,72.01,72.16,36900.0,58.2886,58.4424,58.2643,58.3857,36900.0
2013-10-16 11:35:00,72.18,72.3,72.17,72.28,25100.0,58.4019,58.499,58.3938,58.4828,25100.0
2013-10-16 11:40:00,72.29,72.38,72.18,72.38,26700.0,58.4909,58.5637,58.4019,58.5637,26700.0
2013-10-16 11:45:00,72.39,72.52,72.31,72.32,69500.0,58.5718,58.677,58.5071,58.5152,69500.0
2013-10-16 11:50:00,72.33,72.38,72.3,72.38,16900.0,58.5233,58.5637,58.499,58.5637,16900.0
2013-10-16 11:55:00,72.37,72.47,72.34,72.43,23900.0,58.5556,58.6365,58.5314,58.6042,23900.0
2013-10-16 12:00:00,72.43,72.51,72.41,72.46,19300.0,58.6042,58.6689,58.588,58.6284,19300.0
2013-10-16 12:05:00,72.5,72.51,72.41,72.49,26900.0,58.6608,58.6689,58.588,58.6527,26900.0
2013-10-16 12:10:00,72.49,72.5,72.47,72.5,13000.0,58.6527,58.6608,58.6365,58.6608,13000.0
2013-10-16 12:15:00,72.5,72.5,72.43,72.49,24900.0,58.6608,58.6608,58.6042,58.6527,24900.0
2013-10-16 12:20:00,72.49,72.49,72.37,72.38,18300.0,58.6527,58.6527,58.5556,58.5637,18300.0
2013-10-16 12:25:00,72.38,72.41,72.27,72.29,33700.0,58.5637,58.588,58.4747,58.4909,33700.0
2013-10-16 12:30:00,72.28,72.32,72.19,72.27,19600.0,58.4828,58.5152,58.41,58.4747,19600.0
2013-10-16 12:35:00,72.26,72.37,72.25,72.37,19700.0,58.4666,58.5556,58.4585,58.5556,19700.0
2013-10-16 12:40:00,72.37,72.38,72.26,72.28,25100.0,58.5556,58.5637,58.4666,58.4828,25100.0
2013-10-16 12:45:00,72.28,72.28,72.2,72.24,16500.0,58.4828,58.4828,58.4181,58.4504,16500.0
2013-10-16 12:50:00,72.24,72.31,72.21,72.3,11100.0,58.4504,58.5071,58.4262,58.499,11100.0
2013-10-16 12:55:00,72.31,72.31,72.25,72.28,10700.0,58.5071,58.5071,58.4585,58.4828,10700.0
2013-10-16 13:00:00,72.28,72.39,72.27,72.39,14900.0,58.4828,58.5718,58.4747,58.5718,14900.0
2013-10-16 13:05:00,72.37,72.39,72.22,72.24,31200.0,58.5556,58.5718,58.4343,58.4504,31200.0
2013-10-16 13:10:00,72.25,72.31,72.23,72.31,21100.0,58.4585,58.5071,58.4424,58.5071,21100.0
2013-10-16 13:15:00,72.31,72.33,72.25,72.3,25200.0,58.5071,58.5233,58.4585,58.499,25200.0
2013-10-16 13:20:00,72.3,72.31,72.24,72.26,20700.0,58.499,58.5071,58.4504,58.4666,20700.0
2013-10-16 13:25:00,72.26,72.36,72.24,72.31,36000.0,58.4666,58.5475,58.4504,58.5071,36000.0
2013-10-16 13:30:00,72.31,72.34,72.24,72.3,35300.0,58.5071,58.5314,58.4504,58.499,35300.0
2013-10-16 13:35:00,72.3,72.31,72.25,72.27,40300.0,58.499,58.5071,58.4585,58.4747,40300.0
2013-10-16 13:40:00,72.28,72.32,72.24,72.24,49500.0,58.4828,58.5152,58.4504,58.4504,49500.0
2013-10-16 13:45:00,72.26,72.32,72.26,72.32,20600.0,58.4666,58.5152,58.4666,58.5152,20600.0
2013-10-16 13:50:00,72.32,72.32,72.19,72.25,31600.0,58.5152,58.5152,58.41,58.4585,31600.0
2013-10-16 13:55:00,72.26,72.29,72.22,72.24,18600.0,58.4666,58.4909,58.4343,58.4504,18600.0
2013-10-16 14:00:00,72.24,72.26,72.2,72.24,24900.0,58.4504,58.4666,58.4181,58.4504,24900.0
2013-10-16 14:05:00,72.24,72.28,72.23,72.25,29500.0,58.4504,58.4828,58.4424,58.4585,29500.0
2013-10-16 14:10:00,72.25,72.32,72.24,72.32,18600.0,58.4585,58.5152,58.4504,58.5152,18600.0
2013-10-16 14:15:00,72.33,72.36,72.24,72.27,26900.0,58.5233,58.5475,58.4504,58.4747,26900.0
2013-10-16 14:20:00,72.27,72.29,72.23,72.24,32500.0,58.4747,58.4909,58.4424,58.4504,32500.0
2013-10-16 14:25:00,72.25,72.26,72.13,72.15,30200.0,58.4585,58.4666,58.3614,58.3776,30200.0
2013-10-16 14:30:00,72.15,72.2,72.11,72.2,28400.0,58.3776,58.4181,58.3453,58.4181,28400.0
2013-10-16 14:35:00,72.2,72.2,72.13,72.17,40200.0,58.4181,58.4181,58.3614,58.3938,40200.0
2013-10-16 14:40:00,72.18,72.34,72.18,72.28,23000.0,58.4019,58.5314,58.4019,58.4828,23000.0
2013-10-16 14:45:00,72.27,72.36,72.27,72.32,22600.0,58.4747,58.5475,58.4747,58.5152,22600.0
2013-10-16 14:50:00,72.32,72.37,72.26,72.26,26700.0,58.5152,58.5556,58.4666,58.4666,26700.0
2013-10-16 14:55:00,72.25,72.26,72.19,72.23,38700.0,58.4585,58.4666,58.41,58.4424,38700.0
2013-10-16 15:00:00,72.25,72.25,72.15,72.17,35400.0,58.4585,58.4585,58.3776,58.3938,35400.0
2013-10-16 15:05:00,72.17,72.21,72.17,72.19,46200.0,58.3938,58.4262,58.3938,58.41,46200.0
2013-10-16 15:10:00,72.2,72.21,72.08,72.1,72200.0,58.4181,58.4262,58.321,58.3372,72200.0
2013-10-16 15:15:00,72.09,72.13,72.0,72.02,143300.0,58.3291,58.3614,58.2563,58.2724,143300.0
2013-10-16 15:20:00,72.02,72.03,71.85,71.88,189400.0,58.2724,58.2805,58.1349,58.1592,189400.0
2013-10-16 15:25:00,71.88,71.95,71.85,71.95,59700.0,58.1592,58.2158,58.1349,58.2158,59700.0
2013-10-16 15:30:00,71.95,72.14,71.92,72.12,62800.0,58.2158,58.3695,58.1915,58.3534,62800.0
2013-10-16 15:35:00,72.13,72.19,72.12,72.16,44800.0,58.3614,58.41,58.3534,58.3857,44800.0
2013-10-16 15:40:00,72.17,72.26,72.14,72.26,49300.0,58.3938,58.4666,58.3695,58.4666,49300.0
2013-10-16 15:45:00,72.25,72.27,72.22,72.25,114400.0,58.4585,58.4747,58.4343,58.4585,114400.0
2013-10-16 15:50:00,72.25,72.27,72.21,72.23,96800.0,58.4585,58.4747,58.4262,58.4424,96800.0
2013-10-16 15:55:00,72.23,72.28,72.21,72.22,202600.0,58.4424,58.4828,58.4262,58.4343,202600.0
2013-10-17 09:30:00,72.1,72.54,71.99,72.27,80800.0,58.3372,58.6932,58.2482,58.4747,80800.0
2013-10-17 09:35:00,72.26,72.4,72.14,72.18,58500.0,58.4666,58.5799,58.3695,58.4019,58500.0
2013-10-17 09:40:00,72.18,72.3,72.17,72.25,62000.0,58.4019,58.499,58.3938,58.4585,62000.0
2013-10-17 09:45:00,72.25,72.26,72.1,72.11,62400.0,58.4585,58.4666,58.3372,58.3453,62400.0
2013-10-17 09:50:00,72.09,72.1,71.82,71.95,93400.0,58.3291,58.3372,58.1106,58.2158,93400.0
2013-10-17 09:55:00,71.97,72.23,71.95,72.2,36300.0,58.232,58.4424,58.2158,58.4181,36300.0
2013-10-17 10:00:00,72.22,72.32,71.94,72.27,49800.0,58.4343,58.5152,58.2077,58.4747,49800.0
2013-10-17 10:05:00,72.25,72.3,72.01,72.03,86300.0,58.4585,58.499,58.2643,58.2805,86300.0
2013-10-17 10:10:00,72.04,72.04,71.81,71.89,43000.0,58.2886,58.2886,58.1025,58.1673,43000.0
2013-10-17 10:15:00,71.91,72.0,71.88,71.99,36600.0,58.1834,58.2563,58.1592,58.2482,36600.0
2013-10-17 10:20:00,71.99,72.0,71.86,71.92,36800.0,58.2482,58.2563,58.143,58.1915,36800.0
2013-10-17 10:25:00,71.93,72.06,71.93,71.99,44100.0,58.1996,58.3048,58.1996,58.2482,44100.0
2013-10-17 10:30:00,71.99,72.01,71.93,71.99,43800.0,58.2482,58.2643,58.1996,58.2482,43800.0
2013-10-17 10:35:00,71.97,72.0,71.93,71.98,36700.0,58.232,58.2563,58.1996,58.2401,36700.0
2013-10-17 10:40:00,71.98,72.0,71.89,71.91,44600.0,58.2401,58.2563,58.1673,58.1834,44600.0
2013-10-17 10:45:00,71.9,71.95,71.82,71.85,34500.0,58.1753,58.2158,58.1106,58.1349,34500.0
2013-10-17 10:50:00,71.85,71.93,71.81,71.86,39300.0,58.1349,58.1996,58.1025,58.143,39300.0
2013-10-17 10:55:00,71.85,71.92,71.81,71.89,34400.0,58.1349,58.1915,58.1025,58.1673,34400.0
2013-10-17 11:00:00,71.89,71.94,71.85,71.91,39900.0,58.1673,58.2077,58.1349,58.1834,39900.0
2013-10-17 11:05:00,71.91,71.92,71.82,71.82,45100.0,58.1834,58.1915,58.1106,58.1106,45100.0
2013-10-17 11:10:00,71.82,71.84,71.75,71.78,53100.0,58.1106,58.1268,58.054,58.0783,53100.0
2013-10-17 11:15:00,71.79,71.91,71.77,71.81,43800.0,58.0863,58.1834,58.0702,58.1025,43800.0
2013-10-17 11:20:00,71.81,71.83,71.73,71.74,39300.0,58.1025,58.1187,58.0378,58.0459,39300.0
2013-10-17 11:25:00,71.73,71.78,71.63,71.66,43000.0,58.0378,58.0783,57.9569,57.9812,43000.0
2013-10-17 11:30:00,71.68,71.86,71.66,71.85,53800.0,57.9973,58.143,57.9812,58.1349,53800.0
2013-10-17 11:35:00,71.88,71.89,71.83,71.84,37600.0,58.1592,58.1673,58.1187,58.1268,37600.0
2013-10-17 11:40:00,71.83,71.85,71.77,71.84,37900.0,58.1187,58.1349,58.0702,58.1268,37900.0
2013-10-17 11:45:00,71.84,71.87,71.78,71.86,40500.0,58.1268,58.1511,58.0783,58.143,40500.0
2013-10-17 11:50:00,71.85,71.87,71.82,71.85,41300.0,58.1349,58.1511,58.1106,58.1349,41300.0
2013-10-17 11:55:00,71.84,71.86,71.77,71.78,26000.0,58.1268,58.143,58.0702,58.0783,26000.0
2013-10-17 12:00:00,71.78,71.79,71.73,71.77,38200.0,58.0783,58.0863,58.0378,58.0702,38200.0
2013-10-17 12:05:00,71.77,71.78,71.73,71.75,21700.0,58.0702,58.0783,58.0378,58.054,21700.0
2013-10-17 12:10:00,71.75,71.83,71.72,71.83,33800.0,58.054,58.1187,58.0297,58.1187,33800.0
2013-10-17 12:15:00,71.84,71.93,71.81,71.93,38900.0,58.1268,58.1996,58.1025,58.1996,38900.0
2013-10-17 12:20:00,71.94,71.96,71.91,71.93,25300.0,58.2077,58.2239,58.1834,58.1996,25300.0
2013-10-17 12:25:00,71.93,71.94,71.92,71.94,25300.0,58.1996,58.2077,58.1915,58.2077,25300.0
2013-10-17 12:30:00,71.92,71.94,71.92,71.94,21400.0,58.1915,58.2077,58.1915,58.2077,21400.0
2013-10-17 12:35:00,71.95,72.09,71.95,72.06,20300.0,58.2158,58.3291,58.2158,58.3048,20300.0
2013-10-17 12:40:00,72.05,72.09,72.0,72.09,21400.0,58.2967,58.3291,58.2563,58.3291,21400.0
2013-10-17 12:45:00,72.1,72.15,72.1,72.15,19600.0,58.3372,58.3776,58.3372,58.3776,19600.0
2013-10-17 12:50:00,72.15,72.26,72.15,72.23,17600.0,58.3776,58.4666,58.3776,58.4424,17600.0
2013-10-17 12:55:00,72.24,72.25,72.19,72.22,25500.0,58.4504,58.4585,58.41,58.4343,25500.0
2013-10-17 13:00:00,72.23,72.3,72.23,72.24,16000.0,58.4424,58.499,58.4424,58.4504,16000.0
2013-10-17 13:05:00,72.24,72.27,72.24,72.25,31500.0,58.4504,58.4747,58.4504,58.4585,31500.0
2013-10-17 13:10:00,72.24,72.26,72.18,72.19,37900.0,58.4504,58.4666,58.4019,58.41,37900.0
2013-10-17 13:15:00,72.2,72.2,72.1,72.13,43500.0,58.4181,58.4181,58.3372,58.3614,43500.0
2013-10-17 13:20:00,72.14,72.23,72.12,72.17,34100.0,58.3695,58.4424,58.3534,58.3938,34100.0
2013-10-17 13:25:00,72.18,72.24,72.16,72.18,30000.0,58.4019,58.4504,58.3857,58.4019,30000.0
2013-10-17 13:30:00,72.18,72.24,72.13,72.24,56900.0,58.4019,58.4504,58.3614,58.4504,56900.0
2013-10-17 13:35:00,72.25,72.26,72.11,72.14,49300.0,58.4585,58.4666,58.3453,58.3695,49300.0
2013-10-17 13:40:00,72.14,72.18,72.13,72.18,13600.0,58.3695,58.4019,58.3614,58.4019,13600.0
2013-10-17 13:45:00,72.19,72.19,72.08,72.08,39400.0,58.41,58.41,58.321,58.321,39400.0
2013-10-17 13:50:00,72.08,72.2,72.01,72.2,27700.0,58.321,58.4181,58.2643,58.4181,27700.0
2013-10-17 13:55:00,72.2,72.22,72.13,72.18,25400.0,58.4181,58.4343,58.3614,58.4019,25400.0
2013-10-17 14:00:00,72.17,72.18,72.09,72.09,25300.0,58.3938,58.4019,58.3291,58.3291,25300.0
2013-10-17 14:05:00,72.08,72.08,71.96,71.97,38800.0,58.321,58.321,58.2239,58.232,38800.0
2013-10-17 14:10:00,71.97,71.99,71.95,71.98,34700.0,58.232,58.2482,58.2158,58.2401,34700.0
2013-10-17 14:15:00,71.98,71.98,71.89,71.91,70600.0,58.2401,58.2401,58.1673,58.1834,70600.0
2013-10-17 14:20:00,71.92,71.96,71.91,71.95,42800.0,58.1915,58.2239,58.1834,58.2158,42800.0
2013-10-17 14:25:00,71.95,71.96,71.75,71.78,59900.0,58.2158,58.2239,58.054,58.0783,59900.0
2013-10-17 14:30:00,71.77,71.89,71.65,71.89,88100.0,58.0702,58.1673,57.9731,58.1673,88100.0
2013-10-17 14:35:00,71.9,71.95,71.89,71.94,35400.0,58.1753,58.2158,58.1673,58.2077,35400.0
2013-10-17 14:40:00,71.94,71.97,71.9,71.9,52900.0,58.2077,58.232,58.1753,58.1753,52900.0
2013-10-17 14:45:00,71.91,71.95,71.9,71.93,32600.0,58.1834,58.2158,58.1753,58.1996,32600.0
2013-10-17 14:50:00,71.93,71.95,71.87,71.87,49900.0,58.1996,58.2158,58.1511,58.1511,49900.0
2013-10-17 14:55:00,71.88,71.92,71.85,71.92,64900.0,58.1592,58.1915,58.1349,58.1915,64900.0
2013-10-17 15:00:00,71.92,71.92,71.8,71.9,81300.0,58.1915,58.1915,58.0944,58.1753,81300.0
2013-10-17 15:05:00,71.9,71.98,71.89,71.98,49400.0,58.1753,58.2401,58.1673,58.2401,49400.0
2013-10-17 15:10:00,71.98,72.02,71.94,71.98,60600.0,58.2401,58.2724,58.2077,58.2401,60600.0
2013-10-17 15:15:00,71.98,72.18,71.97,72.18,50300.0,58.2401,58.4019,58.232,58.4019,50300.0
2013-10-17 15:20:00,72.18,72.19,72.17,72.19,130900.0,58.4019,58.41,58.3938,58.41,130900.0
2013-10-17 15:25:00,72.19,72.26,72.19,72.25,64700.0,58.41,58.4666,58.41,58.4585,64700.0
2013-10-17 15:30:00,72.25,72.27,72.24,72.27,57800.0,58.4585,58.4747,58.4504,58.4747,57800.0
2013-10-17 15:35:00,72.27,72.27,72.16,72.16,157300.0,58.4747,58.4747,58.3857,58.3857,157300.0
2013-10-17 15:40:00,72.16,72.25,72.16,72.24,96400.0,58.3857,58.4585,58.3857,58.4504,96400.0
2013-10-17 15:45:00,72.24,72.28,72.21,72.21,164900.0,58.4504,58.4828,58.4262,58.4262,164900.0
2013-10-17 15:50:00,72.23,72.28,72.18,72.2,195900.0,58.4424,58.4828,58.4019,58.4181,195900.0
2013-10-17 15:55:00,72.2,72.25,72.13,72.14,320500.0,58.4181,58.4585,58.3614,58.3695,320500.0
2013-10-18 09:30:00,72.8,72.99,71.75,71.91,570200.0,58.9035,59.0573,58.054,58.1834,570200.0
2013-10-18 09:35:00,71.91,71.91,71.46,71.72,244100.0,58.1834,58.1834,57.8193,58.0297,244100.0
2013-10-18 09:40:00,71.72,71.72,71.15,71.17,244900.0,58.0297,58.0297,57.5685,57.5847,244900.0
2013-10-18 09:45:00,71.2,71.55,70.95,71.49,212500.0,57.609,57.8922,57.4067,57.8436,212500.0
2013-10-18 09:50:00,71.49,71.93,71.4,71.88,127300.0,57.8436,58.1996,57.7708,58.1592,127300.0
2013-10-18 09:55:00,71.87,72.02,71.66,71.9,121600.0,58.1511,58.2724,57.9812,58.1753,121600.0
2013-10-18 10:00:00,71.89,71.96,71.76,71.89,75000.0,58.1673,58.2239,58.0621,58.1673,75000.0
2013-10-18 10:05:00,71.9,72.07,71.83,71.97,132200.0,58.1753,58.3129,58.1187,58.232,132200.0
2013-10-18 10:10:00,71.96,71.96,71.66,71.74,50600.0,58.2239,58.2239,57.9812,58.0459,50600.0
2013-10-18 10:15:00,71.76,71.8,71.56,71.6,69600.0,58.0621,58.0944,57.9002,57.9326,69600.0
2013-10-18 10:20:00,71.6,71.87,71.4,71.86,114100.0,57.9326,58.1511,57.7708,58.143,114100.0
2013-10-18 10:25:00,71.87,71.9,71.73,71.79,41700.0,58.1511,58.1753,58.0378,58.0863,41700.0
2013-10-18 10:30:00,71.79,71.88,71.71,71.8,108500.0,58.0863,58.1592,58.0216,58.0944,108500.0
2013-10-18 10:35:00,71.8,71.88,71.65,71.78,68000.0,58.0944,58.1592,57.9731,58.0783,68000.0
2013-10-18 10:40:00,71.79,71.87,71.73,71.79,44000.0,58.0863,58.1511,58.0378,58.0863,44000.0
2013-10-18 10:45:00,71.78,71.9,71.76,71.86,56600.0,58.0783,58.1753,58.0621,58.143,56600.0
2013-10-18 10:50:00,71.86,71.88,71.8,71.84,55300.0,58.143,58.1592,58.0944,58.1268,55300.0
2013-10-18 10:55:00,71.85,71.87,71.79,71.82,50200.0,58.1349,58.1511,58.0863,58.1106,50200.0
2013-10-18 11:00:00,71.81,71.84,71.68,71.81,36500.0,58.1025,58.1268,57.9973,58.1025,36500.0
2013-10-18 11:05:00,71.83,71.83,71.65,71.78,157800.0,58.1187,58.1187,57.9731,58.0783,157800.0
2013-10-18 11:10:00,71.76,71.87,71.75,71.81,43700.0,58.0621,58.1511,58.054,58.1025,43700.0
2013-10-18 11:15:00,71.8,71.85,71.76,71.78,70600.0,58.0944,58.1349,58.0621,58.0783,70600.0
2013-10-18 11:20:00,71.79,71.83,71.69,71.71,59000.0,58.0863,58.1187,58.0054,58.0216,59000.0
2013-10-18 11:25:00,71.72,71.85,71.72,71.84,34700.0,58.0297,58.1349,58.0297,58.1268,34700.0
2013-10-18 11:30:00,71.85,72.02,71.79,71.96,75900.0,58.1349,58.2724,58.0863,58.2239,75900.0
2013-10-18 11:35:00,71.96,72.06,71.95,72.05,32200.0,58.2239,58.3048,58.2158,58.2967,32200.0
2013-10-18 11:40:00,72.04,72.05,71.98,72.02,33100.0,58.2886,58.2967,58.2401,58.2724,33100.0
2013-10-18 11:45:00,72.0,72.04,71.92,72.01,38800.0,58.2563,58.2886,58.1915,58.2643,38800.0
2013-10-18 11:50:00,72.01,72.08,71.96,71.98,34100.0,58.2643,58.321,58.2239,58.2401,34100.0
2013-10-18 11:55:00,71.98,72.01,71.77,71.8,41200.0,58.2401,58.2643,58.0702,58.0944,41200.0
2013-10-18 12:00:00,71.81,71.86,71.71,71.82,40700.0,58.1025,58.143,58.0216,58.1106,40700.0
2013-10-18 12:05:00,71.82,71.84,71.75,71.78,29300.0,58.1106,58.1268,58.054,58.0783,29300.0
2013-10-18 12:10:00,71.77,71.86,71.77,71.79,35200.0,58.0702,58.143,58.0702,58.0863,35200.0
2013-10-18 12:15:00,71.79,71.84,71.75,71.75,26200.0,58.0863,58.1268,58.054,58.054,26200.0
2013-10-18 12:20:00,71.76,71.83,71.76,71.78,23000.0,58.0621,58.1187,58.0621,58.0783,23000.0
2013-10-18 12:25:00,71.78,71.8,71.68,71.71,29900.0,58.0783,58.0944,57.9973,58.0216,29900.0
2013-10-18 12:30:00,71.72,71.83,71.72,71.83,22900.0,58.0297,58.1187,58.0297,58.1187,22900.0
2013-10-18 12:35:00,71.83,71.84,71.76,71.79,34100.0,58.1187,58.1268,58.0621,58.0863,34100.0
2013-10-18 12:40:00,71.79,71.8,71.75,71.75,19400.0,58.0863,58.0944,58.054,58.054,19400.0
2013-10-18 12:45:00,71.75,71.77,71.72,71.77,20300.0,58.054,58.0702,58.0297,58.0702,20300.0
2013-10-18 12:50:00,71.77,71.78,71.73,71.74,27300.0,58.0702,58.0783,58.0378,58.0459,27300.0
2013-10-18 12:55:00,71.75,71.75,71.54,71.61,65600.0,58.054,58.054,57.8841,57.9407,65600.0
2013-10-18 13:00:00,71.62,71.74,71.61,71.73,21600.0,57.9488,58.0459,57.9407,58.0378,21600.0
2013-10-18 13:05:00,71.73,71.77,71.63,71.66,69500.0,58.0378,58.0702,57.9569,57.9812,69500.0
2013-10-18 13:10:00,71.66,71.72,71.63,71.72,29900.0,57.9812,58.0297,57.9569,58.0297,29900.0
2013-10-18 13:15:00,71.72,71.78,71.69,71.77,31000.0,58.0297,58.0783,58.0054,58.0702,31000.0
2013-10-18 13:20:00,71.78,71.84,71.65,71.7,44100.0,58.0783,58.1268,57.9731,58.0135,44100.0
2013-10-18 13:25:00,71.7,71.78,71.69,71.69,26400.0,58.0135,58.0783,58.0054,58.0054,26400.0
2013-10-18 13:30:00,71.69,71.82,71.69,71.82,25500.0,58.0054,58.1106,58.0054,58.1106,25500.0
2013-10-18 13:35:00,71.82,71.83,71.75,71.8,33600.0,58.1106,58.1187,58.054,58.0944,33600.0
2013-10-18 13:40:00,71.81,71.86,71.77,71.84,51900.0,58.1025,58.143,58.0702,58.1268,51900.0
2013-10-18 13:45:00,71.85,71.87,71.78,71.79,37700.0,58.1349,58.1511,58.0783,58.0863,37700.0
2013-10-18 13:50:00,71.8,71.84,71.77,71.78,32700.0,58.0944,58.1268,58.0702,58.0783,32700.0
2013-10-18 13:55:00,71.78,71.81,71.75,71.8,91600.0,58.0783,58.1025,58.054,58.0944,91600.0
2013-10-18 14:00:00,71.8,71.83,71.77,71.79,25300.0,58.0944,58.1187,58.0702,58.0863,25300.0
2013-10-18 14:05:00,71.78,71.92,71.76,71.92,61600.0,58.0783,58.1915,58.0621,58.1915,61600.0
2013-10-18 14:10:00,71.92,71.92,71.8,71.8,49800.0,58.1915,58.1915,58.0944,58.0944,49800.0
2013-10-18 14:15:00,71.8,71.84,71.8,71.84,44800.0,58.0944,58.1268,58.0944,58.1268,44800.0
2013-10-18 14:20:00,71.84,71.93,71.83,71.93,35300.0,58.1268,58.1996,58.1187,58.1996,35300.0
2013-10-18 14:25:00,71.92,71.93,71.82,71.84,45000.0,58.1915,58.1996,58.1106,58.1268,45000.0
2013-10-18 14:30:00,71.84,71.91,71.83,71.9,42800.0,58.1268,58.1834,58.1187,58.1753,42800.0
2013-10-18 14:35:00,71.9,71.9,71.8,71.8,67300.0,58.1753,58.1753,58.0944,58.0944,67300.0
2013-10-18 14:40:00,71.8,71.86,71.8,71.86,48000.0,58.0944,58.143,58.0944,58.143,48000.0
2013-10-18 14:45:00,71.86,71.93,71.84,71.92,45000.0,58.143,58.1996,58.1268,58.1915,45000.0
2013-10-18 14:50:00,71.91,71.93,71.88,71.91,40000.0,58.1834,58.1996,58.1592,58.1834,40000.0
2013-10-18 14:55:00,71.91,71.92,71.8,71.82,48100.0,58.1834,58.1915,58.0944,58.1106,48100.0
2013-10-18 15:00:00,71.82,71.83,71.8,71.81,36200.0,58.1106,58.1187,58.0944,58.1025,36200.0
2013-10-18 15:05:00,71.82,71.88,71.8,71.88,61700.0,58.1106,58.1592,58.0944,58.1592,61700.0
2013-10-18 15:10:00,71.89,71.9,71.82,71.84,30300.0,58.1673,58.1753,58.1106,58.1268,30300.0
2013-10-18 15:15:00,71.84,71.85,71.63,71.63,64300.0,58.1268,58.1349,57.9569,57.9569,64300.0
2013-10-18 15:20:00,71.63,71.7,71.58,71.58,67300.0,57.9569,58.0135,57.9164,57.9164,67300.0
2013-10-18 15:25:00,71.58,71.71,71.54,71.7,85700.0,57.9164,58.0216,57.8841,58.0135,85700.0
2013-10-18 15:30:00,71.7,71.72,71.57,71.62,91300.0,58.0135,58.0297,57.9083,57.9488,91300.0
2013-10-18 15:35:00,71.61,71.62,71.52,71.57,85600.0,57.9407,57.9488,57.8679,57.9083,85600.0
2013-10-18 15:40:00,71.58,71.67,71.57,71.66,75000.0,57.9164,57.9892,57.9083,57.9812,75000.0
2013-10-18 15:45:00,71.67,71.7,71.6,71.63,146600.0,57.9892,58.0135,57.9326,57.9569,146600.0
2013-10-18 15:50:00,71.64,71.65,71.56,71.62,202000.0,57.965,57.9731,57.9002,57.9488,202000.0
2013-10-18 15:55:00,71.64,71.68,71.49,71.59,372900.0,57.965,57.9973,57.8436,57.9245,372900.0
2013-10-21 09:30:00,71.8,71.95,71.6,71.79,92900.0,58.0944,58.2158,57.9326,58.0863,92900.0
2013-10-21 09:35:00,71.79,71.91,71.6,71.64,63500.0,58.0863,58.1834,57.9326,57.965,63500.0
2013-10-21 09:40:00,71.64,71.71,71.56,71.69,45500.0,57.965,58.0216,57.9002,58.0054,45500.0
2013-10-21 09:45:00,71.69,71.73,71.56,71.59,69300.0,58.0054,58.0378,57.9002,57.9245,69300.0
2013-10-21 09:50:00,71.6,71.63,71.56,71.6,47100.0,57.9326,57.9569,57.9002,57.9326,47100.0
2013-10-21 09:55:00,71.6,71.64,71.56,71.6,47900.0,57.9326,57.965,57.9002,57.9326,47900.0
2013-10-21 10:00:00,71.61,71.7,71.59,71.68,79400.0,57.9407,58.0135,57.9245,57.9973,79400.0
2013-10-21 10:05:00,71.68,71.75,71.63,71.7,60000.0,57.9973,58.054,57.9569,58.0135,60000.0
2013-10-21 10:10:00,71.72,71.77,71.71,71.75,51400.0,58.0297,58.0702,58.0216,58.054,51400.0
2013-10-21 10:15:00,71.75,71.77,71.65,71.65,31900.0,58.054,58.0702,57.9731,57.9731,31900.0
2013-10-21 10:20:00,71.65,71.72,71.65,71.7,21500.0,57.9731,58.0297,57.9731,58.0135,21500.0
2013-10-21 10:25:00,71.7,71.76,71.69,71.73,31400.0,58.0135,58.0621,58.0054,58.0378,31400.0
2013-10-21 10:30:00,71.73,71.78,71.73,71.73,31400.0,58.0378,58.0783,58.0378,58.0378,31400.0
2013-10-21 10:35:00,71.73,71.74,71.62,71.66,34100.0,58.0378,58.0459,57.9488,57.9812,34100.0
2013-10-21 10:40:00,71.69,71.73,71.64,71.65,23000.0,58.0054,58.0378,57.965,57.9731,23000.0
2013-10-21 10:45:00,71.67,71.7,71.64,71.66,22600.0,57.9892,58.0135,57.965,57.9812,22600.0
2013-10-21 10:50:00,71.66,71.67,71.56,71.56,20600.0,57.9812,57.9892,57.9002,57.9002,20600.0
2013-10-21 10:55:00,71.56,71.59,71.51,71.56,29000.0,57.9002,57.9245,57.8598,57.9002,29000.0
2013-10-21 11:00:00,71.57,71.58,71.49,71.55,35400.0,57.9083,57.9164,57.8436,57.8922,35400.0
2013-10-21 11:05:00,71.56,71.56,71.47,71.52,50500.0,57.9002,57.9002,57.8274,57.8679,50500.0
2013-10-21 11:10:00,71.53,71.56,71.51,71.53,59700.0,57.876,57.9002,57.8598,57.876,59700.0
2013-10-21 11:15:00,71.53,71.53,71.45,71.48,41600.0,57.876,57.876,57.8112,57.8355,41600.0
2013-10-21 11:20:00,71.48,71.48,71.39,71.4,41100.0,57.8355,57.8355,57.7627,57.7708,41100.0
2013-10-21 11:25:00,71.39,71.5,71.38,71.46,34500.0,57.7627,57.8517,57.7546,57.8193,34500.0
2013-10-21 11:30:00,71.46,71.46,71.42,71.44,30500.0,57.8193,57.8193,57.787,57.8032,30500.0
2013-10-21 11:35:00,71.43,71.44,71.39,71.42,37500.0,57.7951,57.8032,57.7627,57.787,37500.0
2013-10-21 11:40:00,71.43,71.44,71.4,71.42,36800.0,57.7951,57.8032,57.7708,57.787,36800.0
2013-10-21 11:45:00,71.42,71.44,71.38,71.39,54900.0,57.787,57.8032,57.7546,57.7627,54900.0
2013-10-21 11:50:00,71.39,71.43,71.38,71.41,32000.0,57.7627,57.7951,57.7546,57.7789,32000.0
2013-10-21 11:55:00,71.42,71.47,71.42,71.45,43200.0,57.787,57.8274,57.787,57.8112,43200.0
2013-10-21 12:00:00,71.46,71.46,71.41,71.43,24800.0,57.8193,57.8193,57.7789,57.7951,24800.0
2013-10-21 12:05:00,71.44,71.45,71.42,71.44,52100.0,57.8032,57.8112,57.787,57.8032,52100.0
2013-10-21 12:10:00,71.44,71.45,71.39,71.42,43300.0,57.8032,57.8112,57.7627,57.787,43300.0
2013-10-21 12:15:00,71.42,71.5,71.41,71.5,43100.0,57.787,57.8517,57.7789,57.8517,43100.0
2013-10-21 12:20:00,71.5,71.56,71.5,71.52,39700.0,57.8517,57.9002,57.8517,57.8679,39700.0
2013-10-21 12:25:00,71.53,71.54,71.51,71.52,19300.0,57.876,57.8841,57.8598,57.8679,19300.0
2013-10-21 12:30:00,71.51,71.55,71.5,71.51,35400.0,57.8598,57.8922,57.8517,57.8598,35400.0
2013-10-21 12:35:00,71.52,71.55,71.51,71.51,16000.0,57.8679,57.8922,57.8598,57.8598,16000.0
2013-10-21 12:40:00,71.51,71.52,71.49,71.5,43000.0,57.8598,57.8679,57.8436,57.8517,43000.0
2013-10-21 12:45:00,71.5,71.52,71.49,71.5,22400.0,57.8517,57.8679,57.8436,57.8517,22400.0
2013-10-21 12:50:00,71.5,71.52,71.48,71.49,30300.0,57.8517,57.8679,57.8355,57.8436,30300.0
2013-10-21 12:55:00,71.5,71.51,71.45,71.45,37600.0,57.8517,57.8598,57.8112,57.8112,37600.0
2013-10-21 13:00:00,71.45,71.46,71.44,71.45,31600.0,57.8112,57.8193,57.8032,57.8112,31600.0
2013-10-21 13:05:00,71.44,71.47,71.44,71.46,24000.0,57.8032,57.8274,57.8032,57.8193,24000.0
2013-10-21 13:10:00,71.46,71.47,71.44,71.44,19000.0,57.8193,57.8274,57.8032,57.8032,19000.0
2013-10-21 13:15:00,71.44,71.46,71.43,71.45,19000.0,57.8032,57.8193,57.7951,57.8112,19000.0
2013-10-21 13:20:00,71.45,71.46,71.42,71.45,21400.0,57.8112,57.8193,57.787,57.8112,21400.0
2013-10-21 13:25:00,71.44,71.45,71.4,71.4,20400.0,57.8032,57.8112,57.7708,57.7708,20400.0
2013-10-21 13:30:00,71.4,71.47,71.39,71.44,22500.0,57.7708,57.8274,57.7627,57.8032,22500.0
2013-10-21 13:35:00,71.44,71.5,71.44,71.47,23700.0,57.8032,57.8517,57.8032,57.8274,23700.0
2013-10-21 13:40:00,71.47,71.49,71.39,71.4,42800.0,57.8274,57.8436,57.7627,57.7708,42800.0
2013-10-21 13:45:00,71.4,71.41,71.38,71.39,24700.0,57.7708,57.7789,57.7546,57.7627,24700.0
2013-10-21 13:50:00,71.39,71.41,71.36,71.38,31700.0,57.7627,57.7789,57.7384,57.7546,31700.0
2013-10-21 13:55:00,71.37,71.4,71.33,71.38,33600.0,57.7465,57.7708,57.7141,57.7546,33600.0
2013-10-21 14:00:00,71.38,71.39,71.34,71.34,35400.0,57.7546,57.7627,57.7222,57.7222,35400.0
2013-10-21 14:05:00,71.34,71.36,71.27,71.29,32100.0,57.7222,57.7384,57.6656,57.6818,32100.0
2013-10-21 14:10:00,71.3,71.31,71.26,71.27,32300.0,57.6899,57.698,57.6575,57.6656,32300.0
2013-10-21 14:15:00,71.26,71.28,71.24,71.25,47000.0,57.6575,57.6737,57.6413,57.6494,47000.0
2013-10-21 14:20:00,71.25,71.26,71.16,71.22,35400.0,57.6494,57.6575,57.5766,57.6251,35400.0
2013-10-21 14:25:00,71.21,71.22,71.18,71.21,20500.0,57.6171,57.6251,57.5928,57.6171,20500.0
2013-10-21 14:30:00,71.22,71.23,71.2,71.23,27700.0,57.6251,57.6332,57.609,57.6332,27700.0
2013-10-21 14:35:00,71.23,71.25,71.2,71.2,52200.0,57.6332,57.6494,57.609,57.609,52200.0
2013-10-21 14:40:00,71.2,71.25,71.18,71.19,26600.0,57.609,57.6494,57.5928,57.6009,26600.0
2013-10-21 14:45:00,71.2,71.3,71.2,71.3,31900.0,57.609,57.6899,57.609,57.6899,31900.0
2013-10-21 14:50:00,71.3,71.33,71.29,71.3,38800.0,57.6899,57.7141,57.6818,57.6899,38800.0
2013-10-21 14:55:00,71.29,71.3,71.23,71.26,34100.0,57.6818,57.6899,57.6332,57.6575,34100.0
2013-10-21 15:00:00,71.25,71.38,71.25,71.38,19100.0,57.6494,57.7546,57.6494,57.7546,19100.0
2013-10-21 15:05:00,71.37,71.48,71.36,71.48,23500.0,57.7465,57.8355,57.7384,57.8355,23500.0
2013-10-21 15:10:00,71.48,71.56,71.47,71.54,36300.0,57.8355,57.9002,57.8274,57.8841,36300.0
2013-10-21 15:15:00,71.54,71.55,71.47,71.47,37200.0,57.8841,57.8922,57.8274,57.8274,37200.0
2013-10-21 15:20:00,71.47,71.51,71.47,71.49,28800.0,57.8274,57.8598,57.8274,57.8436,28800.0
2013-10-21 15:25:00,71.48,71.49,71.46,71.48,49500.0,57.8355,57.8436,57.8193,57.8355,49500.0
2013-10-21 15:30:00,71.48,71.49,71.36,71.36,95700.0,57.8355,57.8436,57.7384,57.7384,95700.0
2013-10-21 15:35:00,71.36,71.36,71.27,71.28,103800.0,57.7384,57.7384,57.6656,57.6737,103800.0
2013-10-21 15:40:00,71.28,71.31,71.28,71.3,79300.0,57.6737,57.698,57.6737,57.6899,79300.0
2013-10-21 15:45:00,71.31,71.33,71.24,71.24,103700.0,57.698,57.7141,57.6413,57.6413,103700.0
2013-10-21 15:50:00,71.25,71.3,71.23,71.25,134600.0,57.6494,57.6899,57.6332,57.6494,134600.0
2013-10-21 15:55:00,71.25,71.29,71.24,71.25,219000.0,57.6494,57.6818,57.6413,57.6494,219000.0
2013-10-22 09:30:00,71.45,71.62,70.9,70.95,136200.0,57.8112,57.9488,57.3662,57.4067,136200.0
2013-10-22 09:35:00,70.99,71.3,70.96,71.06,47500.0,57.4391,57.6899,57.4148,57.4957,47500.0
2013-10-22 09:40:00,71.08,71.2,70.97,71.05,37100.0,57.5119,57.609,57.4229,57.4876,37100.0
2013-10-22 09:45:00,71.07,71.16,71.0,71.02,47600.0,57.5038,57.5766,57.4471,57.4633,47600.0
2013-10-22 09:50:00,71.02,71.15,71.01,71.08,66100.0,57.4633,57.5685,57.4552,57.5119,66100.0
2013-10-22 09:55:00,71.1,71.13,71.02,71.06,70700.0,57.5281,57.5523,57.4633,57.4957,70700.0
2013-10-22 10:00:00,71.06,71.15,71.04,71.12,134700.0,57.4957,57.5685,57.4795,57.5442,134700.0
2013-10-22 10:05:00,71.12,71.31,71.09,71.27,39100.0,57.5442,57.698,57.52,57.6656,39100.0
2013-10-22 10:10:00,71.28,71.34,71.25,71.31,63200.0,57.6737,57.7222,57.6494,57.698,63200.0
2013-10-22 10:15:00,71.3,71.31,71.23,71.23,35800.0,57.6899,57.698,57.6332,57.6332,35800.0
2013-10-22 10:20:00,71.23,71.3,71.22,71.25,42200.0,57.6332,57.6899,57.6251,57.6494,42200.0
2013-10-22 10:25:00,71.25,71.25,71.08,71.1,39200.0,57.6494,57.6494,57.5119,57.5281,39200.0
2013-10-22 10:30:00,71.11,71.12,71.09,71.1,25000.0,57.5361,57.5442,57.52,57.5281,25000.0
2013-10-22 10:35:00,71.09,71.21,71.05,71.21,24500.0,57.52,57.6171,57.4876,57.6171,24500.0
2013-10-22 10:40:00,71.21,71.23,71.17,71.18,29300.0,57.6171,57.6332,57.5847,57.5928,29300.0
2013-10-22 10:45:00,71.18,71.2,71.09,71.11,42900.0,57.5928,57.609,57.52,57.5361,42900.0
2013-10-22 10:50:00,71.11,71.19,71.04,71.14,47500.0,57.5361,57.6009,57.4795,57.5604,47500.0
2013-10-22 10:55:00,71.15,71.23,71.05,71.22,46200.0,57.5685,57.6332,57.4876,57.6251,46200.0
2013-10-22 11:00:00,71.2,71.28,71.2,71.25,40500.0,57.609,57.6737,57.609,57.6494,40500.0
2013-10-22 11:05:00,71.25,71.27,71.19,71.25,31900.0,57.6494,57.6656,57.6009,57.6494,31900.0
2013-10-22 11:10:00,71.24,71.3,71.19,71.2,40500.0,57.6413,57.6899,57.6009,57.609,40500.0
2013-10-22 11:15:00,71.21,71.26,71.19,71.23,47000.0,57.6171,57.6575,57.6009,57.6332,47000.0
2013-10-22 11:20:00,71.23,71.29,71.16,71.19,40800.0,57.6332,57.6818,57.5766,57.6009,40800.0
2013-10-22 11:25:00,71.19,71.28,71.19,71.26,31700.0,57.6009,57.6737,57.6009,57.6575,31700.0
2013-10-22 11:30:00,71.26,71.34,71.22,71.27,46300.0,57.6575,57.7222,57.6251,57.6656,46300.0
2013-10-22 11:35:00,71.28,71.34,71.28,71.32,29600.0,57.6737,57.7222,57.6737,57.7061,29600.0
2013-10-22 11:40:00,71.32,71.41,71.31,71.36,68100.0,57.7061,57.7789,57.698,57.7384,68100.0
2013-10-22 11:45:00,71.35,71.36,71.28,71.33,34900.0,57.7303,57.7384,57.6737,57.7141,34900.0
2013-10-22 11:50:00,71.33,71.37,71.3,71.3,30200.0,57.7141,57.7465,57.6899,57.6899,30200.0
2013-10-22 11:55:00,71.3,71.37,71.3,71.32,37100.0,57.6899,57.7465,57.6899,57.7061,37100.0
2013-10-22 12:00:00,71.33,71.33,71.18,71.2,44100.0,57.7141,57.7141,57.5928,57.609,44100.0
2013-10-22 12:05:00,71.2,71.21,71.11,71.11,24900.0,57.609,57.6171,57.5361,57.5361,24900.0
2013-10-22 12:10:00,71.11,71.12,70.98,70.98,36800.0,57.5361,57.5442,57.431,57.431,36800.0
2013-10-22 12:15:00,70.97,71.0,70.9,70.91,32400.0,57.4229,57.4471,57.3662,57.3743,32400.0
2013-10-22 12:20:00,70.91,70.91,70.85,70.86,43300.0,57.3743,57.3743,57.3258,57.3339,43300.0
2013-10-22 12:25:00,70.86,70.95,70.86,70.94,39200.0,57.3339,57.4067,57.3339,57.3986,39200.0
2013-10-22 12:30:00,70.94,70.95,70.85,70.87,32100.0,57.3986,57.4067,57.3258,57.342,32100.0
2013-10-22 12:35:00,70.86,70.88,70.85,70.86,26900.0,57.3339,57.35,57.3258,57.3339,26900.0
2013-10-22 12:40:00,70.86,70.88,70.86,70.88,34900.0,57.3339,57.35,57.3339,57.35,34900.0
2013-10-22 12:45:00,70.88,70.96,70.88,70.92,48400.0,57.35,57.4148,57.35,57.3824,48400.0
2013-10-22 12:50:00,70.92,70.93,70.88,70.89,25500.0,57.3824,57.3905,57.35,57.3581,25500.0
2013-10-22 12:55:00,70.89,70.89,70.85,70.86,24000.0,57.3581,57.3581,57.3258,57.3339,24000.0
2013-10-22 13:00:00,70.87,70.9,70.87,70.88,35000.0,57.342,57.3662,57.342,57.35,35000.0
2013-10-22 13:05:00,70.88,70.96,70.88,70.91,41000.0,57.35,57.4148,57.35,57.3743,41000.0
2013-10-22 13:10:00,70.91,70.93,70.84,70.86,27700.0,57.3743,57.3905,57.3177,57.3339,27700.0
2013-10-22 13:15:00,70.86,70.87,70.8,70.84,38200.0,57.3339,57.342,57.2853,57.3177,38200.0
2013-10-22 13:20:00,70.84,70.87,70.82,70.83,32800.0,57.3177,57.342,57.3015,57.3096,32800.0
2013-10-22 13:25:00,70.83,70.83,70.8,70.81,26200.0,57.3096,57.3096,57.2853,57.2934,26200.0
2013-10-22 13:30:00,70.82,70.83,70.77,70.83,52800.0,57.3015,57.3096,57.261,57.3096,52800.0
2013-10-22 13:35:00,70.82,70.84,70.82,70.82,24200.0,57.3015,57.3177,57.3015,57.3015,24200.0
2013-10-22 13:40:00,70.83,70.84,70.81,70.81,25200.0,57.3096,57.3177,57.2934,57.2934,25200.0
2013-10-22 13:45:00,70.82,70.82,70.75,70.76,39900.0,57.3015,57.3015,57.2449,57.253,39900.0
2013-10-22 13:50:00,70.76,70.77,70.73,70.76,49600.0,57.253,57.261,57.2287,57.253,49600.0
2013-10-22 13:55:00,70.76,70.79,70.7,70.72,59900.0,57.253,57.2772,57.2044,57.2206,59900.0
2013-10-22 14:00:00,70.72,70.72,70.69,70.71,71200.0,57.2206,57.2206,57.1963,57.2125,71200.0
2013-10-22 14:05:00,70.71,70.71,70.66,70.7,40000.0,57.2125,57.2125,57.172,57.2044,40000.0
2013-10-22 14:10:00,70.7,70.92,70.7,70.92,41100.0,57.2044,57.3824,57.2044,57.3824,41100.0
2013-10-22 14:15:00,70.92,70.95,70.85,70.85,44100.0,57.3824,57.4067,57.3258,57.3258,44100.0
2013-10-22 14:20:00,70.85,70.85,70.65,70.67,100700.0,57.3258,57.3258,57.164,57.1801,100700.0
2013-10-22 14:25:00,70.67,70.68,70.59,70.64,76800.0,57.1801,57.1882,57.1154,57.1559,76800.0
2013-10-22 14:30:00,70.65,70.7,70.6,70.69,84300.0,57.164,57.2044,57.1235,57.1963,84300.0
2013-10-22 14:35:00,70.69,70.7,70.63,70.66,65200.0,57.1963,57.2044,57.1478,57.172,65200.0
2013-10-22 14:40:00,70.66,70.67,70.52,70.58,152700.0,57.172,57.1801,57.0588,57.1073,152700.0
2013-10-22 14:45:00,70.57,70.76,70.56,70.75,64900.0,57.0992,57.253,57.0911,57.2449,64900.0
2013-10-22 14:50:00,70.74,70.88,70.74,70.87,65000.0,57.2368,57.35,57.2368,57.342,65000.0
2013-10-22 14:55:00,70.87,70.95,70.86,70.91,39600.0,57.342,57.4067,57.3339,57.3743,39600.0
2013-10-22 15:00:00,70.92,71.08,70.91,71.08,76000.0,57.3824,57.5119,57.3743,57.5119,76000.0
2013-10-22 15:05:00,71.08,71.13,71.08,71.13,61100.0,57.5119,57.5523,57.5119,57.5523,61100.0
2013-10-22 15:10:00,71.13,71.18,71.1,71.14,71200.0,57.5523,57.5928,57.5281,57.5604,71200.0
2013-10-22 15:15:00,71.13,71.14,71.0,71.01,77800.0,57.5523,57.5604,57.4471,57.4552,77800.0
2013-10-22 15:20:00,71.0,71.11,70.97,71.07,84100.0,57.4471,57.5361,57.4229,57.5038,84100.0
2013-10-22 15:25:00,71.06,71.11,71.06,71.06,67000.0,57.4957,57.5361,57.4957,57.4957,67000.0
2013-10-22 15:30:00,71.06,71.12,71.06,71.09,154800.0,57.4957,57.5442,57.4957,57.52,154800.0
2013-10-22 15:35:00,71.09,71.12,71.08,71.09,95200.0,57.52,57.5442,57.5119,57.52,95200.0
2013-10-22 15:40:00,71.08,71.12,71.08,71.1,98600.0,57.5119,57.5442,57.5119,57.5281,98600.0
2013-10-22 15:45:00,71.1,71.1,71.01,71.06,150800.0,57.5281,57.5281,57.4552,57.4957,150800.0
2013-10-22 15:50:00,71.06,71.07,70.99,71.0,139900.0,57.4957,57.5038,57.4391,57.4471,139900.0
2013-10-22 15:55:00,71.0,71.01,70.93,71.0,191800.0,57.4471,57.4552,57.3905,57.4471,191800.0
2013-10-23 09:30:00,70.86,70.86,70.5,70.51,93600.0,57.3339,57.3339,57.0426,57.0507,93600.0
2013-10-23 09:35:00,70.54,70.55,70.36,70.47,48700.0,57.0749,57.083,56.9293,57.0183,48700.0
2013-10-23 09:40:00,70.42,70.5,70.35,70.41,41500.0,56.9779,57.0426,56.9212,56.9698,41500.0
2013-10-23 09:45:00,70.41,70.47,70.27,70.3,144000.0,56.9698,57.0183,56.8565,56.8808,144000.0
2013-10-23 09:50:00,70.31,70.34,70.23,70.27,50400.0,56.8889,56.9131,56.8241,56.8565,50400.0
2013-10-23 09:55:00,70.28,70.33,70.22,70.23,57100.0,56.8646,56.905,56.816,56.8241,57100.0
2013-10-23 10:00:00,70.23,70.26,70.15,70.21,45800.0,56.8241,56.8484,56.7594,56.8079,45800.0
2013-10-23 10:05:00,70.2,70.4,70.16,70.39,43500.0,56.7999,56.9617,56.7675,56.9536,43500.0
2013-10-23 10:10:00,70.39,70.58,70.39,70.58,34700.0,56.9536,57.1073,56.9536,57.1073,34700.0
2013-10-23 10:15:00,70.59,70.62,70.4,70.43,14400.0,57.1154,57.1397,56.9617,56.9859,14400.0
2013-10-23 10:20:00,70.43,70.49,70.3,70.39,26900.0,56.9859,57.0345,56.8808,56.9536,26900.0
2013-10-23 10:25:00,70.4,70.4,70.31,70.37,18700.0,56.9617,56.9617,56.8889,56.9374,18700.0
2013-10-23 10:30:00,70.38,70.54,70.35,70.53,17600.0,56.9455,57.0749,56.9212,57.0669,17600.0
2013-10-23 10:35:00,70.54,70.55,70.45,70.53,21800.0,57.0749,57.083,57.0021,57.0669,21800.0
2013-10-23 10:40:00,70.53,70.63,70.53,70.59,36400.0,57.0669,57.1478,57.0669,57.1154,36400.0
2013-10-23 10:45:00,70.58,70.59,70.52,70.59,30200.0,57.1073,57.1154,57.0588,57.1154,30200.0
2013-10-23 10:50:00,70.59,70.6,70.44,70.53,31100.0,57.1154,57.1235,56.994,57.0669,31100.0
2013-10-23 10:55:00,70.53,70.62,70.53,70.53,30000.0,57.0669,57.1397,57.0669,57.0669,30000.0
2013-10-23 11:00:00,70.55,70.63,70.54,70.58,42000.0,57.083,57.1478,57.0749,57.1073,42000.0
2013-10-23 11:05:00,70.59,70.65,70.58,70.58,21300.0,57.1154,57.164,57.1073,57.1073,21300.0
2013-10-23 11:10:00,70.58,70.58,70.52,70.52,122100.0,57.1073,57.1073,57.0588,57.0588,122100.0
2013-10-23 11:15:00,70.51,70.58,70.51,70.55,9100.0,57.0507,57.1073,57.0507,57.083,9100.0
2013-10-23 11:20:00,70.57,70.65,70.53,70.62,23300.0,57.0992,57.164,57.0669,57.1397,23300.0
2013-10-23 11:25:00,70.61,70.61,70.51,70.51,14900.0,57.1316,57.1316,57.0507,57.0507,14900.0
2013-10-23 11:30:00,70.53,70.62,70.51,70.55,10500.0,57.0669,57.1397,57.0507,57.083,10500.0
2013-10-23 11:35:00,70.56,70.61,70.51,70.58,21200.0,57.0911,57.1316,57.0507,57.1073,21200.0
2013-10-23 11:40:00,70.57,70.61,70.56,70.58,24800.0,57.0992,57.1316,57.0911,57.1073,24800.0
2013-10-23 11:45:00,70.58,70.64,70.58,70.61,15800.0,57.1073,57.1559,57.1073,57.1316,15800.0
2013-10-23 11:50:00,70.62,70.63,70.53,70.55,12700.0,57.1397,57.1478,57.0669,57.083,12700.0
2013-10-23 11:55:00,70.55,70.62,70.55,70.62,28600.0,57.083,57.1397,57.083,57.1397,28600.0
2013-10-23 12:00:00,70.62,70.63,70.58,70.58,21100.0,57.1397,57.1478,57.1073,57.1073,21100.0
2013-10-23 12:05:00,70.55,70.58,70.53,70.55,14100.0,57.083,57.1073,57.0669,57.083,14100.0
2013-10-23 12:10:00,70.56,70.56,70.47,70.51,10000.0,57.0911,57.0911,57.0183,57.0507,10000.0
2013-10-23 12:15:00,70.5,70.52,70.44,70.45,18300.0,57.0426,57.0588,56.994,57.0021,18300.0
2013-10-23 12:20:00,70.46,70.51,70.44,70.45,24500.0,57.0102,57.0507,56.994,57.0021,24500.0
2013-10-23 12:25:00,70.45,70.5,70.42,70.46,18500.0,57.0021,57.0426,56.9779,57.0102,18500.0
2013-10-23 12:30:00,70.46,70.47,70.39,70.43,19400.0,57.0102,57.0183,56.9536,56.9859,19400.0
2013-10-23 12:35:00,70.42,70.52,70.39,70.51,28400.0,56.9779,57.0588,56.9536,57.0507,28400.0
2013-10-23 12:40:00,70.51,70.51,70.41,70.45,22800.0,57.0507,57.0507,56.9698,57.0021,22800.0
2013-10-23 12:45:00,70.45,70.49,70.42,70.48,20700.0,57.0021,57.0345,56.9779,57.0264,20700.0
2013-10-23 12:50:00,70.48,70.51,70.48,70.5,14200.0,57.0264,57.0507,57.0264,57.0426,14200.0
2013-10-23 12:55:00,70.5,70.56,70.49,70.55,18900.0,57.0426,57.0911,57.0345,57.083,18900.0
2013-10-23 13:00:00,70.55,70.56,70.52,70.54,126100.0,57.083,57.0911,57.0588,57.0749,126100.0
2013-10-23 13:05:00,70.53,70.58,70.53,70.53,14300.0,57.0669,57.1073,57.0669,57.0669,14300.0
2013-10-23 13:10:00,70.54,70.55,70.53,70.53,6100.0,57.0749,57.083,57.0669,57.0669,6100.0
2013-10-23 13:15:00,70.54,70.58,70.53,70.56,23900.0,57.0749,57.1073,57.0669,57.0911,23900.0
2013-10-23 13:20:00,70.56,70.57,70.46,70.54,31500.0,57.0911,57.0992,57.0102,57.0749,31500.0
2013-10-23 13:25:00,70.54,70.62,70.52,70.58,26700.0,57.0749,57.1397,57.0588,57.1073,26700.0
2013-10-23 13:30:00,70.57,70.59,70.53,70.54,24700.0,57.0992,57.1154,57.0669,57.0749,24700.0
2013-10-23 13:35:00,70.55,70.57,70.53,70.53,11700.0,57.083,57.0992,57.0669,57.0669,11700.0
2013-10-23 13:40:00,70.51,70.51,70.44,70.47,20800.0,57.0507,57.0507,56.994,57.0183,20800.0
2013-10-23 13:45:00,70.49,70.54,70.48,70.54,11000.0,57.0345,57.0749,57.0264,57.0749,11000.0
2013-10-23 13:50:00,70.52,70.55,70.5,70.53,74800.0,57.0588,57.083,57.0426,57.0669,74800.0
2013-10-23 13:55:00,70.53,70.57,70.5,70.52,24100.0,57.0669,57.0992,57.0426,57.0588,24100.0
2013-10-23 14:00:00,70.51,70.56,70.5,70.54,18600.0,57.0507,57.0911,57.0426,57.0749,18600.0
2013-10-23 14:05:00,70.54,70.56,70.47,70.47,19600.0,57.0749,57.0911,57.0183,57.0183,19600.0
2013-10-23 14:10:00,70.47,70.51,70.44,70.5,26200.0,57.0183,57.0507,56.994,57.0426,26200.0
2013-10-23 14:15:00,70.5,70.52,70.45,70.48,30500.0,57.0426,57.0588,57.0021,57.0264,30500.0
2013-10-23 14:20:00,70.47,70.5,70.46,70.48,13900.0,57.0183,57.0426,57.0102,57.0264,13900.0
2013-10-23 14:25:00,70.48,70.53,70.46,70.46,17800.0,57.0264,57.0669,57.0102,57.0102,17800.0
2013-10-23 14:30:00,70.47,70.55,70.47,70.55,32400.0,57.0183,57.083,57.0183,57.083,32400.0
2013-10-23 14:35:00,70.55,70.56,70.48,70.51,17600.0,57.083,57.0911,57.0264,57.0507,17600.0
2013-10-23 14:40:00,70.51,70.59,70.49,70.59,39600.0,57.0507,57.1154,57.0345,57.1154,39600.0
2013-10-23 14:45:00,70.59,70.61,70.56,70.6,36000.0,57.1154,57.1316,57.0911,57.1235,36000.0
2013-10-23 14:50:00,70.61,70.65,70.59,70.62,56500.0,57.1316,57.164,57.1154,57.1397,56500.0
2013-10-23 14:55:00,70.62,70.65,70.62,70.65,26600.0,57.1397,57.164,57.1397,57.164,26600.0
2013-10-23 15:00:00,70.65,70.74,70.62,70.73,46600.0,57.164,57.2368,57.1397,57.2287,46600.0
2013-10-23 15:05:00,70.73,70.76,70.65,70.67,60000.0,57.2287,57.253,57.164,57.1801,60000.0
2013-10-23 15:10:00,70.68,70.7,70.61,70.62,53800.0,57.1882,57.2044,57.1316,57.1397,53800.0
2013-10-23 15:15:00,70.61,70.62,70.55,70.57,45200.0,57.1316,57.1397,57.083,57.0992,45200.0
2013-10-23 15:20:00,70.58,70.66,70.55,70.66,27100.0,57.1073,57.172,57.083,57.172,27100.0
2013-10-23 15:25:00,70.66,70.66,70.62,70.64,57500.0,57.172,57.172,57.1397,57.1559,57500.0
2013-10-23 15:30:00,70.64,70.64,70.58,70.59,54200.0,57.1559,57.1559,57.1073,57.1154,54200.0
2013-10-23 15:35:00,70.59,70.64,70.55,70.55,71100.0,57.1154,57.1559,57.083,57.083,71100.0
2013-10-23 15:40:00,70.55,70.59,70.55,70.56,52100.0,57.083,57.1154,57.083,57.0911,52100.0
2013-10-23 15:45:00,70.57,70.59,70.52,70.55,131300.0,57.0992,57.1154,57.0588,57.083,131300.0
2013-10-23 15:50:00,70.54,70.57,70.53,70.54,135300.0,57.0749,57.0992,57.0669,57.0749,135300.0
2013-10-23 15:55:00,70.54,70.57,70.51,70.54,159900.0,57.0749,57.0992,57.0507,57.0749,159900.0
2013-10-24 09:30:00,70.82,70.83,70.56,70.59,76300.0,57.3015,57.3096,57.0911,57.1154,76300.0
2013-10-24 09:35:00,70.59,70.63,70.43,70.45,47400.0,57.1154,57.1478,56.9859,57.0021,47400.0
2013-10-24 09:40:00,70.4,70.43,70.25,70.27,55400.0,56.9617,56.9859,56.8403,56.8565,55400.0
2013-10-24 09:45:00,70.28,70.39,70.27,70.33,61700.0,56.8646,56.9536,56.8565,56.905,61700.0
2013-10-24 09:50:00,70.33,70.34,70.24,70.24,44500.0,56.905,56.9131,56.8322,56.8322,44500.0
2013-10-24 09:55:00,70.24,70.26,70.16,70.21,49200.0,56.8322,56.8484,56.7675,56.8079,49200.0
2013-10-24 10:00:00,70.22,70.25,70.12,70.2,52100.0,56.816,56.8403,56.7351,56.7999,52100.0
2013-10-24 10:05:00,70.2,70.44,70.2,70.39,88500.0,56.7999,56.994,56.7999,56.9536,88500.0
2013-10-24 10:10:00,70.4,70.55,70.4,70.47,35900.0,56.9617,57.083,56.9617,57.0183,35900.0
2013-10-24 10:15:00,70.47,70.55,70.46,70.53,32700.0,57.0183,57.083,57.0102,57.0669,32700.0
2013-10-24 10:20:00,70.51,70.56,70.38,70.41,33100.0,57.0507,57.0911,56.9455,56.9698,33100.0
2013-10-24 10:25:00,70.41,70.42,70.28,70.36,23300.0,56.9698,56.9779,56.8646,56.9293,23300.0
2013-10-24 10:30:00,70.36,70.45,70.3,70.42,45600.0,56.9293,57.0021,56.8808,56.9779,45600.0
2013-10-24 10:35:00,70.4,70.53,70.4,70.5,26800.0,56.9617,57.0669,56.9617,57.0426,26800.0
2013-10-24 10:40:00,70.52,70.59,70.48,70.56,32600.0,57.0588,57.1154,57.0264,57.0911,32600.0
2013-10-24 10:45:00,70.56,70.56,70.48,70.48,25700.0,57.0911,57.0911,57.0264,57.0264,25700.0
2013-10-24 10:50:00,70.48,70.56,70.48,70.55,21600.0,57.0264,57.0911,57.0264,57.083,21600.0
2013-10-24 10:55:00,70.56,70.67,70.56,70.67,23600.0,57.0911,57.1801,57.0911,57.1801,23600.0
2013-10-24 11:00:00,70.67,70.71,70.64,70.66,27700.0,57.1801,57.2125,57.1559,57.172,27700.0
2013-10-24 11:05:00,70.69,70.77,70.68,70.76,32400.0,57.1963,57.261,57.1882,57.253,32400.0
2013-10-24 11:10:00,70.76,70.77,70.72,70.74,20900.0,57.253,57.261,57.2206,57.2368,20900.0
2013-10-24 11:15:00,70.74,70.84,70.73,70.83,27800.0,57.2368,57.3177,57.2287,57.3096,27800.0
2013-10-24 11:20:00,70.83,70.84,70.75,70.76,29900.0,57.3096,57.3177,57.2449,57.253,29900.0
2013-10-24 11:25:00,70.77,70.8,70.74,70.74,23300.0,57.261,57.2853,57.2368,57.2368,23300.0
2013-10-24 11:30:00,70.74,70.84,70.73,70.84,43900.0,57.2368,57.3177,57.2287,57.3177,43900.0
2013-10-24 11:35:00,70.84,70.84,70.7,70.76,28100.0,57.3177,57.3177,57.2044,57.253,28100.0
2013-10-24 11:40:00,70.76,70.78,70.73,70.75,20100.0,57.253,57.2691,57.2287,57.2449,20100.0
2013-10-24 11:45:00,70.74,70.78,70.72,70.73,31500.0,57.2368,57.2691,57.2206,57.2287,31500.0
2013-10-24 11:50:00,70.73,70.76,70.72,70.72,13600.0,57.2287,57.253,57.2206,57.2206,13600.0
2013-10-24 11:55:00,70.71,70.74,70.69,70.69,13300.0,57.2125,57.2368,57.1963,57.1963,13300.0
2013-10-24 12:00:00,70.68,70.69,70.61,70.61,17800.0,57.1882,57.1963,57.1316,57.1316,17800.0
2013-10-24 12:05:00,70.62,70.63,70.52,70.52,35100.0,57.1397,57.1478,57.0588,57.0588,35100.0
2013-10-24 12:10:00,70.53,70.53,70.45,70.45,21900.0,57.0669,57.0669,57.0021,57.0021,21900.0
2013-10-24 12:15:00,70.46,70.5,70.44,70.46,34000.0,57.0102,57.0426,56.994,57.0102,34000.0
2013-10-24 12:20:00,70.46,70.51,70.46,70.49,20500.0,57.0102,57.0507,57.0102,57.0345,20500.0
2013-10-24 12:25:00,70.5,70.51,70.46,70.46,19200.0,57.0426,57.0507,57.0102,57.0102,19200.0
2013-10-24 12:30:00,70.46,70.5,70.4,70.4,15900.0,57.0102,57.0426,56.9617,56.9617,15900.0
2013-10-24 12:35:00,70.4,70.41,70.35,70.38,30800.0,56.9617,56.9698,56.9212,56.9455,30800.0
2013-10-24 12:40:00,70.39,70.4,70.36,70.37,20400.0,56.9536,56.9617,56.9293,56.9374,20400.0
2013-10-24 12:45:00,70.37,70.49,70.36,70.47,58800.0,56.9374,57.0345,56.9293,57.0183,58800.0
2013-10-24 12:50:00,70.47,70.51,70.47,70.5,9500.0,57.0183,57.0507,57.0183,57.0426,9500.0
2013-10-24 12:55:00,70.51,70.55,70.49,70.54,20100.0,57.0507,57.083,57.0345,57.0749,20100.0
2013-10-24 13:00:00,70.55,70.56,70.5,70.54,23900.0,57.083,57.0911,57.0426,57.0749,23900.0
2013-10-24 13:05:00,70.54,70.58,70.52,70.52,14400.0,57.0749,57.1073,57.0588,57.0588,14400.0
2013-10-24 13:10:00,70.52,70.53,70.46,70.46,15500.0,57.0588,57.0669,57.0102,57.0102,15500.0
2013-10-24 13:15:00,70.46,70.46,70.38,70.38,53800.0,57.0102,57.0102,56.9455,56.9455,53800.0
2013-10-24 13:20:00,70.38,70.45,70.38,70.39,29800.0,56.9455,57.0021,56.9455,56.9536,29800.0
2013-10-24 13:25:00,70.4,70.45,70.39,70.45,27300.0,56.9617,57.0021,56.9536,57.0021,27300.0
2013-10-24 13:30:00,70.47,70.47,70.45,70.45,21700.0,57.0183,57.0183,57.0021,57.0021,21700.0
2013-10-24 13:35:00,70.45,70.49,70.44,70.45,23300.0,57.0021,57.0345,56.994,57.0021,23300.0
2013-10-24 13:40:00,70.44,70.48,70.38,70.41,44500.0,56.994,57.0264,56.9455,56.9698,44500.0
2013-10-24 13:45:00,70.4,70.41,70.39,70.39,9500.0,56.9617,56.9698,56.9536,56.9536,9500.0
2013-10-24 13:50:00,70.39,70.44,70.39,70.43,16900.0,56.9536,56.994,56.9536,56.9859,16900.0
2013-10-24 13:55:00,70.43,70.48,70.43,70.47,5300.0,56.9859,57.0264,56.9859,57.0183,5300.0
2013-10-24 14:00:00,70.48,70.48,70.44,70.44,11200.0,57.0264,57.0264,56.994,56.994,11200.0
2013-10-24 14:05:00,70.44,70.48,70.43,70.48,12900.0,56.994,57.0264,56.9859,57.0264,12900.0
2013-10-24 14:10:00,70.48,70.5,70.45,70.48,20700.0,57.0264,57.0426,57.0021,57.0264,20700.0
2013-10-24 14:15:00,70.47,70.51,70.47,70.49,26400.0,57.0183,57.0507,57.0183,57.0345,26400.0
2013-10-24 14:20:00,70.5,70.5,70.48,70.5,18100.0,57.0426,57.0426,57.0264,57.0426,18100.0
2013-10-24 14:25:00,70.5,70.51,70.48,70.5,23600.0,57.0426,57.0507,57.0264,57.0426,23600.0
2013-10-24 14:30:00,70.49,70.5,70.47,70.5,21400.0,57.0345,57.0426,57.0183,57.0426,21400.0
2013-10-24 14:35:00,70.5,70.5,70.48,70.5,18500.0,57.0426,57.0426,57.0264,57.0426,18500.0
2013-10-24 14:40:00,70.49,70.51,70.48,70.5,24400.0,57.0345,57.0507,57.0264,57.0426,24400.0
2013-10-24 14:45:00,70.5,70.61,70.48,70.58,30600.0,57.0426,57.1316,57.0264,57.1073,30600.0
2013-10-24 14:50:00,70.58,70.58,70.54,70.54,13600.0,57.1073,57.1073,57.0749,57.0749,13600.0
2013-10-24 14:55:00,70.55,70.61,70.54,70.59,74000.0,57.083,57.1316,57.0749,57.1154,74000.0
2013-10-24 15:00:00,70.59,70.59,70.55,70.56,35500.0,57.1154,57.1154,57.083,57.0911,35500.0
2013-10-24 15:05:00,70.56,70.59,70.56,70.57,37800.0,57.0911,57.1154,57.0911,57.0992,37800.0
2013-10-24 15:10:00,70.56,70.57,70.53,70.54,33300.0,57.0911,57.0992,57.0669,57.0749,33300.0
2013-10-24 15:15:00,70.54,70.57,70.52,70.57,34200.0,57.0749,57.0992,57.0588,57.0992,34200.0
2013-10-24 15:20:00,70.56,70.61,70.56,70.58,25700.0,57.0911,57.1316,57.0911,57.1073,25700.0
2013-10-24 15:25:00,70.59,70.6,70.56,70.59,21300.0,57.1154,57.1235,57.0911,57.1154,21300.0
2013-10-24 15:30:00,70.6,70.6,70.57,70.6,38400.0,57.1235,57.1235,57.0992,57.1235,38400.0
2013-10-24 15:35:00,70.6,70.61,70.56,70.56,57100.0,57.1235,57.1316,57.0911,57.0911,57100.0
2013-10-24 15:40:00,70.58,70.59,70.53,70.54,46700.0,57.1073,57.1154,57.0669,57.0749,46700.0
2013-10-24 15:45:00,70.54,70.55,70.5,70.52,115300.0,57.0749,57.083,57.0426,57.0588,115300.0
2013-10-24 15:50:00,70.52,70.58,70.52,70.54,79700.0,57.0588,57.1073,57.0588,57.0749,79700.0
2013-10-24 15:55:00,70.55,70.66,70.55,70.64,169600.0,57.083,57.172,57.083,57.1559,169600.0
2013-10-25 09:30:00,70.59,70.67,70.5,70.54,46600.0,57.1154,57.1801,57.0426,57.0749,46600.0
2013-10-25 09:35:00,70.57,70.71,70.56,70.7,36300.0,57.0992,57.2125,57.0911,57.2044,36300.0
2013-10-25 09:40:00,70.7,70.81,70.63,70.73,30600.0,57.2044,57.2934,57.1478,57.2287,30600.0
2013-10-25 09:45:00,70.72,70.76,70.53,70.54,37700.0,57.2206,57.253,57.0669,57.0749,37700.0
2013-10-25 09:50:00,70.54,70.56,70.36,70.44,78500.0,57.0749,57.0911,56.9293,56.994,78500.0
2013-10-25 09:55:00,70.44,70.61,70.42,70.6,19700.0,56.994,57.1316,56.9779,57.1235,19700.0
2013-10-25 10:00:00,70.6,70.7,70.56,70.59,34100.0,57.1235,57.2044,57.0911,57.1154,34100.0
2013-10-25 10:05:00,70.59,70.63,70.53,70.57,39500.0,57.1154,57.1478,57.0669,57.0992,39500.0
2013-10-25 10:10:00,70.55,70.62,70.55,70.58,21100.0,57.083,57.1397,57.083,57.1073,21100.0
2013-10-25 10:15:00,70.57,70.59,70.53,70.53,23000.0,57.0992,57.1154,57.0669,57.0669,23000.0
2013-10-25 10:20:00,70.53,70.54,70.43,70.43,94100.0,57.0669,57.0749,56.9859,56.9859,94100.0
2013-10-25 10:25:00,70.43,70.44,70.36,70.36,28200.0,56.9859,56.994,56.9293,56.9293,28200.0
2013-10-25 10:30:00,70.37,70.37,70.3,70.32,32500.0,56.9374,56.9374,56.8808,56.8969,32500.0
2013-10-25 10:35:00,70.32,70.35,70.3,70.35,16500.0,56.8969,56.9212,56.8808,56.9212,16500.0
2013-10-25 10:40:00,70.36,70.4,70.31,70.33,16700.0,56.9293,56.9617,56.8889,56.905,16700.0
2013-10-25 10:45:00,70.33,70.36,70.3,70.36,15300.0,56.905,56.9293,56.8808,56.9293,15300.0
2013-10-25 10:50:00,70.36,70.36,70.29,70.34,46600.0,56.9293,56.9293,56.8727,56.9131,46600.0
2013-10-25 10:55:00,70.33,70.42,70.3,70.4,17400.0,56.905,56.9779,56.8808,56.9617,17400.0
2013-10-25 11:00:00,70.42,70.43,70.36,70.4,45100.0,56.9779,56.9859,56.9293,56.9617,45100.0
2013-10-25 11:05:00,70.4,70.42,70.3,70.31,38900.0,56.9617,56.9779,56.8808,56.8889,38900.0
2013-10-25 11:10:00,70.31,70.33,70.3,70.32,22800.0,56.8889,56.905,56.8808,56.8969,22800.0
2013-10-25 11:15:00,70.31,70.32,70.26,70.28,15300.0,56.8889,56.8969,56.8484,56.8646,15300.0
2013-10-25 11:20:00,70.28,70.29,70.23,70.25,16700.0,56.8646,56.8727,56.8241,56.8403,16700.0
2013-10-25 11:25:00,70.25,70.26,70.23,70.26,16600.0,56.8403,56.8484,56.8241,56.8484,16600.0
2013-10-25 11:30:00,70.26,70.29,70.24,70.24,31100.0,56.8484,56.8727,56.8322,56.8322,31100.0
2013-10-25 11:35:00,70.23,70.28,70.22,70.26,15500.0,56.8241,56.8646,56.816,56.8484,15500.0
2013-10-25 11:40:00,70.27,70.27,70.21,70.22,10700.0,56.8565,56.8565,56.8079,56.816,10700.0
2013-10-25 11:45:00,70.21,70.21,70.13,70.13,11100.0,56.8079,56.8079,56.7432,56.7432,11100.0
2013-10-25 11:50:00,70.13,70.15,70.11,70.14,15700.0,56.7432,56.7594,56.727,56.7513,15700.0
2013-10-25 11:55:00,70.14,70.14,70.11,70.14,10200.0,56.7513,56.7513,56.727,56.7513,10200.0
2013-10-25 12:00:00,70.14,70.17,70.11,70.13,34200.0,56.7513,56.7756,56.727,56.7432,34200.0
2013-10-25 12:05:00,70.14,70.16,70.11,70.12,23900.0,56.7513,56.7675,56.727,56.7351,23900.0
2013-10-25 12:10:00,70.12,70.14,70.07,70.08,29700.0,56.7351,56.7513,56.6947,56.7028,29700.0
2013-10-25 12:15:00,70.08,70.1,70.07,70.09,18900.0,56.7028,56.7189,56.6947,56.7108,18900.0
2013-10-25 12:20:00,70.09,70.15,70.09,70.15,18400.0,56.7108,56.7594,56.7108,56.7594,18400.0
2013-10-25 12:25:00,70.15,70.23,70.14,70.23,22600.0,56.7594,56.8241,56.7513,56.8241,22600.0
2013-10-25 12:30:00,70.23,70.23,70.19,70.2,20900.0,56.8241,56.8241,56.7918,56.7999,20900.0
2013-10-25 12:35:00,70.21,70.22,70.16,70.17,27200.0,56.8079,56.816,56.7675,56.7756,27200.0
2013-10-25 12:40:00,70.18,70.22,70.14,70.21,25100.0,56.7837,56.816,56.7513,56.8079,25100.0
2013-10-25 12:45:00,70.21,70.23,70.19,70.22,32900.0,56.8079,56.8241,56.7918,56.816,32900.0
2013-10-25 12:50:00,70.22,70.24,70.18,70.2,38100.0,56.816,56.8322,56.7837,56.7999,38100.0
2013-10-25 12:55:00,70.2,70.22,70.2,70.22,9100.0,56.7999,56.816,56.7999,56.816,9100.0
2013-10-25 13:00:00,70.23,70.27,70.23,70.26,13700.0,56.8241,56.8565,56.8241,56.8484,13700.0
2013-10-25 13:05:00,70.27,70.27,70.24,70.26,8000.0,56.8565,56.8565,56.8322,56.8484,8000.0
2013-10-25 13:10:00,70.26,70.31,70.25,70.3,8300.0,56.8484,56.8889,56.8403,56.8808,8300.0
2013-10-25 13:15:00,70.31,70.38,70.28,70.28,22900.0,56.8889,56.9455,56.8646,56.8646,22900.0
2013-10-25 13:20:00,70.28,70.32,70.25,70.32,50700.0,56.8646,56.8969,56.8403,56.8969,50700.0
2013-10-25 13:25:00,70.32,70.34,70.29,70.3,25000.0,56.8969,56.9131,56.8727,56.8808,25000.0
2013-10-25 13:30:00,70.3,70.3,70.25,70.29,17300.0,56.8808,56.8808,56.8403,56.8727,17300.0
2013-10-25 13:35:00,70.28,70.33,70.28,70.3,20700.0,56.8646,56.905,56.8646,56.8808,20700.0
2013-10-25 13:40:00,70.3,70.31,70.28,70.3,24100.0,56.8808,56.8889,56.8646,56.8808,24100.0
2013-10-25 13:45:00,70.31,70.31,70.21,70.21,22000.0,56.8889,56.8889,56.8079,56.8079,22000.0
2013-10-25 13:50:00,70.22,70.25,70.22,70.23,13300.0,56.816,56.8403,56.816,56.8241,13300.0
2013-10-25 13:55:00,70.22,70.25,70.2,70.22,20800.0,56.816,56.8403,56.7999,56.816,20800.0
2013-10-25 14:00:00,70.23,70.3,70.22,70.28,19100.0,56.8241,56.8808,56.816,56.8646,19100.0
2013-10-25 14:05:00,70.27,70.36,70.26,70.34,24800.0,56.8565,56.9293,56.8484,56.9131,24800.0
2013-10-25 14:10:00,70.34,70.36,70.32,70.33,21900.0,56.9131,56.9293,56.8969,56.905,21900.0
2013-10-25 14:15:00,70.34,70.4,70.31,70.4,56000.0,56.9131,56.9617,56.8889,56.9617,56000.0
2013-10-25 14:20:00,70.39,70.4,70.32,70.32,21000.0,56.9536,56.9617,56.8969,56.8969,21000.0
2013-10-25 14:25:00,70.32,70.36,70.31,70.34,30000.0,56.8969,56.9293,56.8889,56.9131,30000.0
2013-10-25 14:30:00,70.34,70.35,70.28,70.29,19200.0,56.9131,56.9212,56.8646,56.8727,19200.0
2013-10-25 14:35:00,70.28,70.34,70.28,70.33,25300.0,56.8646,56.9131,56.8646,56.905,25300.0
2013-10-25 14:40:00,70.33,70.34,70.25,70.25,24500.0,56.905,56.9131,56.8403,56.8403,24500.0
2013-10-25 14:45:00,70.24,70.26,70.2,70.22,60800.0,56.8322,56.8484,56.7999,56.816,60800.0
2013-10-25 14:50:00,70.22,70.24,70.14,70.24,114200.0,56.816,56.8322,56.7513,56.8322,114200.0
2013-10-25 14:55:00,70.25,70.34,70.25,70.34,29000.0,56.8403,56.9131,56.8403,56.9131,29000.0
2013-10-25 15:00:00,70.34,70.34,70.31,70.34,14400.0,56.9131,56.9131,56.8889,56.9131,14400.0
2013-10-25 15:05:00,70.34,70.36,70.32,70.33,27900.0,56.9131,56.9293,56.8969,56.905,27900.0
2013-10-25 15:10:00,70.34,70.39,70.34,70.36,19800.0,56.9131,56.9536,56.9131,56.9293,19800.0
2013-10-25 15:15:00,70.37,70.41,70.37,70.4,24600.0,56.9374,56.9698,56.9374,56.9617,24600.0
2013-10-25 15:20:00,70.4,70.41,70.37,70.39,18000.0,56.9617,56.9698,56.9374,56.9536,18000.0
2013-10-25 15:25:00,70.4,70.43,70.38,70.42,19900.0,56.9617,56.9859,56.9455,56.9779,19900.0
2013-10-25 15:30:00,70.42,70.55,70.41,70.54,37800.0,56.9779,57.083,56.9698,57.0749,37800.0
2013-10-25 15:35:00,70.55,70.56,70.53,70.53,35600.0,57.083,57.0911,57.0669,57.0669,35600.0
2013-10-25 15:40:00,70.53,70.61,70.53,70.59,111700.0,57.0669,57.1316,57.0669,57.1154,111700.0
2013-10-25 15:45:00,70.59,70.61,70.55,70.58,79900.0,57.1154,57.1316,57.083,57.1073,79900.0
2013-10-25 15:50:00,70.59,70.63,70.49,70.5,121800.0,57.1154,57.1478,57.0345,57.0426,121800.0
2013-10-25 15:55:00,70.51,70.52,70.37,70.4,273900.0,57.0507,57.0588,56.9374,56.9617,273900.0
2013-10-28 09:30:00,70.37,70.54,70.02,70.05,45800.0,56.9374,57.0749,56.6542,56.6785,45800.0
2013-10-28 09:35:00,70.05,70.33,70.05,70.26,16100.0,56.6785,56.905,56.6785,56.8484,16100.0
2013-10-28 09:40:00,70.25,70.26,70.16,70.23,24700.0,56.8403,56.8484,56.7675,56.8241,24700.0
2013-10-28 09:45:00,70.24,70.31,70.23,70.23,13900.0,56.8322,56.8889,56.8241,56.8241,13900.0
2013-10-28 09:50:00,70.23,70.28,70.15,70.27,15800.0,56.8241,56.8646,56.7594,56.8565,15800.0
2013-10-28 09:55:00,70.29,70.31,70.23,70.28,56500.0,56.8727,56.8889,56.8241,56.8646,56500.0
2013-10-28 10:00:00,70.28,70.36,70.28,70.35,14500.0,56.8646,56.9293,56.8646,56.9212,14500.0
2013-10-28 10:05:00,70.36,70.52,70.36,70.51,44500.0,56.9293,57.0588,56.9293,57.0507,44500.0
2013-10-28 10:10:00,70.5,70.58,70.49,70.52,16200.0,57.0426,57.1073,57.0345,57.0588,16200.0
2013-10-28 10:15:00,70.51,70.65,70.46,70.64,25700.0,57.0507,57.164,57.0102,57.1559,25700.0
2013-10-28 10:20:00,70.64,70.65,70.59,70.62,23800.0,57.1559,57.164,57.1154,57.1397,23800.0
2013-10-28 10:25:00,70.63,70.69,70.6,70.61,17000.0,57.1478,57.1963,57.1235,57.1316,17000.0
2013-10-28 10:30:00,70.62,70.67,70.59,70.59,10300.0,57.1397,57.1801,57.1154,57.1154,10300.0
2013-10-28 10:35:00,70.58,70.61,70.55,70.6,27500.0,57.1073,57.1316,57.083,57.1235,27500.0
2013-10-28 10:40:00,70.61,70.61,70.55,70.59,30900.0,57.1316,57.1316,57.083,57.1154,30900.0
2013-10-28 10:45:00,70.58,70.63,70.55,70.6,13600.0,57.1073,57.1478,57.083,57.1235,13600.0
2013-10-28 10:50:00,70.6,70.61,70.51,70.55,18400.0,57.1235,57.1316,57.0507,57.083,18400.0
2013-10-28 10:55:00,70.54,70.56,70.41,70.46,31400.0,57.0749,57.0911,56.9698,57.0102,31400.0
2013-10-28 11:00:00,70.46,70.54,70.43,70.53,30000.0,57.0102,57.0749,56.9859,57.0669,30000.0
2013-10-28 11:05:00,70.55,70.56,70.52,70.53,10700.0,57.083,57.0911,57.0588,57.0669,10700.0
2013-10-28 11:10:00,70.54,70.61,70.54,70.6,15500.0,57.0749,57.1316,57.0749,57.1235,15500.0
2013-10-28 11:15:00,70.6,70.62,70.55,70.59,14400.0,57.1235,57.1397,57.083,57.1154,14400.0
2013-10-28 11:20:00,70.6,70.62,70.57,70.58,23000.0,57.1235,57.1397,57.0992,57.1073,23000.0
2013-10-28 11:25:00,70.57,70.68,70.54,70.68,24500.0,57.0992,57.1882,57.0749,57.1882,24500.0
2013-10-28 11:30:00,70.68,70.77,70.68,70.76,21900.0,57.1882,57.261,57.1882,57.253,21900.0
2013-10-28 11:35:00,70.76,70.89,70.75,70.89,24000.0,57.253,57.3581,57.2449,57.3581,24000.0
2013-10-28 11:40:00,70.89,70.92,70.86,70.9,30200.0,57.3581,57.3824,57.3339,57.3662,30200.0
2013-10-28 11:45:00,70.9,71.0,70.88,70.94,72800.0,57.3662,57.4471,57.35,57.3986,72800.0
2013-10-28 11:50:00,70.94,71.0,70.91,71.0,27300.0,57.3986,57.4471,57.3743,57.4471,27300.0
2013-10-28 11:55:00,71.0,71.02,70.96,71.02,26100.0,57.4471,57.4633,57.4148,57.4633,26100.0
2013-10-28 12:00:00,71.03,71.03,70.98,70.99,13900.0,57.4714,57.4714,57.431,57.4391,13900.0
2013-10-28 12:05:00,70.99,71.0,70.92,70.95,15200.0,57.4391,57.4471,57.3824,57.4067,15200.0
2013-10-28 12:10:00,70.96,71.03,70.95,71.03,9000.0,57.4148,57.4714,57.4067,57.4714,9000.0
2013-10-28 12:15:00,71.02,71.02,70.98,70.99,16100.0,57.4633,57.4633,57.431,57.4391,16100.0
2013-10-28 12:20:00,70.99,70.99,70.94,70.94,9000.0,57.4391,57.4391,57.3986,57.3986,9000.0
2013-10-28 12:25:00,70.94,70.98,70.94,70.95,8700.0,57.3986,57.431,57.3986,57.4067,8700.0
2013-10-28 12:30:00,70.97,70.97,70.93,70.93,10300.0,57.4229,57.4229,57.3905,57.3905,10300.0
2013-10-28 12:35:00,70.93,70.95,70.88,70.88,16900.0,57.3905,57.4067,57.35,57.35,16900.0
2013-10-28 12:40:00,70.9,70.9,70.85,70.85,9900.0,57.3662,57.3662,57.3258,57.3258,9900.0
2013-10-28 12:45:00,70.85,70.91,70.84,70.89,31600.0,57.3258,57.3743,57.3177,57.3581,31600.0
2013-10-28 12:50:00,70.91,70.93,70.89,70.93,26800.0,57.3743,57.3905,57.3581,57.3905,26800.0
2013-10-28 12:55:00,70.92,70.97,70.91,70.96,13200.0,57.3824,57.4229,57.3743,57.4148,13200.0
2013-10-28 13:00:00,70.95,71.03,70.93,71.03,53300.0,57.4067,57.4714,57.3905,57.4714,53300.0
2013-10-28 13:05:00,71.03,71.04,70.98,70.98,17400.0,57.4714,57.4795,57.431,57.431,17400.0
2013-10-28 13:10:00,70.98,71.0,70.97,70.99,10100.0,57.431,57.4471,57.4229,57.4391,10100.0
2013-10-28 13:15:00,70.99,71.01,70.96,71.01,8900.0,57.4391,57.4552,57.4148,57.4552,8900.0
2013-10-28 13:20:00,71.01,71.06,71.01,71.05,8900.0,57.4552,57.4957,57.4552,57.4876,8900.0
2013-10-28 13:25:00,71.06,71.06,71.01,71.05,9300.0,57.4957,57.4957,57.4552,57.4876,9300.0
2013-10-28 13:30:00,71.05,71.05,71.04,71.05,7700.0,57.4876,57.4876,57.4795,57.4876,7700.0
2013-10-28 13:35:00,71.06,71.09,71.05,71.08,13600.0,57.4957,57.52,57.4876,57.5119,13600.0
2013-10-28 13:40:00,71.09,71.13,71.09,71.12,18500.0,57.52,57.5523,57.52,57.5442,18500.0
2013-10-28 13:45:00,71.13,71.13,71.07,71.07,8600.0,57.5523,57.5523,57.5038,57.5038,8600.0
2013-10-28 13:50:00,71.07,71.09,71.05,71.05,10800.0,57.5038,57.52,57.4876,57.4876,10800.0
2013-10-28 13:55:00,71.05,71.06,71.03,71.06,16500.0,57.4876,57.4957,57.4714,57.4957,16500.0
2013-10-28 14:00:00,71.06,71.06,71.02,71.03,16900.0,57.4957,57.4957,57.4633,57.4714,16900.0
2013-10-28 14:05:00,71.03,71.05,71.01,71.01,7400.0,57.4714,57.4876,57.4552,57.4552,7400.0
2013-10-28 14:10:00,71.01,71.01,70.92,70.96,25800.0,57.4552,57.4552,57.3824,57.4148,25800.0
2013-10-28 14:15:00,70.97,71.0,70.97,70.99,11400.0,57.4229,57.4471,57.4229,57.4391,11400.0
2013-10-28 14:20:00,70.98,71.06,70.97,71.03,19700.0,57.431,57.4957,57.4229,57.4714,19700.0
2013-10-28 14:25:00,71.03,71.04,71.01,71.03,12900.0,57.4714,57.4795,57.4552,57.4714,12900.0
2013-10-28 14:30:00,71.03,71.05,71.0,71.0,11800.0,57.4714,57.4876,57.4471,57.4471,11800.0
2013-10-28 14:35:00,71.0,71.06,71.0,71.06,17000.0,57.4471,57.4957,57.4471,57.4957,17000.0
2013-10-28 14:40:00,71.06,71.06,71.02,71.03,31500.0,57.4957,57.4957,57.4633,57.4714,31500.0
2013-10-28 14:45:00,71.03,71.05,71.02,71.04,11200.0,57.4714,57.4876,57.4633,57.4795,11200.0
2013-10-28 14:50:00,71.05,71.06,71.0,71.01,15300.0,57.4876,57.4957,57.4471,57.4552,15300.0
2013-10-28 14:55:00,71.02,71.03,70.98,70.98,16300.0,57.4633,57.4714,57.431,57.431,16300.0
2013-10-28 15:00:00,70.99,70.99,70.95,70.95,9500.0,57.4391,57.4391,57.4067,57.4067,9500.0
2013-10-28 15:05:00,70.94,70.95,70.9,70.9,32000.0,57.3986,57.4067,57.3662,57.3662,32000.0
2013-10-28 15:10:00,70.91,70.95,70.91,70.94,20900.0,57.3743,57.4067,57.3743,57.3986,20900.0
2013-10-28 15:15:00,70.94,70.96,70.89,70.9,20500.0,57.3986,57.4148,57.3581,57.3662,20500.0
2013-10-28 15:20:00,70.9,70.94,70.9,70.92,29200.0,57.3662,57.3986,57.3662,57.3824,29200.0
2013-10-28 15:25:00,70.92,70.94,70.9,70.93,28300.0,57.3824,57.3986,57.3662,57.3905,28300.0
2013-10-28 15:30:00,70.94,70.94,70.85,70.86,43200.0,57.3986,57.3986,57.3258,57.3339,43200.0
2013-10-28 15:35:00,70.87,70.87,70.76,70.76,64600.0,57.342,57.342,57.253,57.253,64600.0
2013-10-28 15:40:00,70.77,70.79,70.74,70.76,60500.0,57.261,57.2772,57.2368,57.253,60500.0
2013-10-28 15:45:00,70.76,70.77,70.68,70.69,88200.0,57.253,57.261,57.1882,57.1963,88200.0
2013-10-28 15:50:00,70.69,70.73,70.67,70.69,63000.0,57.1963,57.2287,57.1801,57.1963,63000.0
2013-10-28 15:55:00,70.69,70.78,70.67,70.77,93200.0,57.1963,57.2691,57.1801,57.261,93200.0
2013-10-29 09:30:00,70.87,71.12,70.84,71.04,26900.0,57.342,57.5442,57.3177,57.4795,26900.0
2013-10-29 09:35:00,71.09,71.2,71.09,71.16,13400.0,57.52,57.609,57.52,57.5766,13400.0
2013-10-29 09:40:00,71.17,71.28,71.12,71.25,31000.0,57.5847,57.6737,57.5442,57.6494,31000.0
2013-10-29 09:45:00,71.26,71.35,71.19,71.35,25100.0,57.6575,57.7303,57.6009,57.7303,25100.0
2013-10-29 09:50:00,71.36,71.38,71.14,71.23,30700.0,57.7384,57.7546,57.5604,57.6332,30700.0
2013-10-29 09:55:00,71.25,71.33,71.17,71.24,36900.0,57.6494,57.7141,57.5847,57.6413,36900.0
2013-10-29 10:00:00,71.24,71.24,71.12,71.17,27300.0,57.6413,57.6413,57.5442,57.5847,27300.0
2013-10-29 10:05:00,71.17,71.17,71.02,71.02,27500.0,57.5847,57.5847,57.4633,57.4633,27500.0
2013-10-29 10:10:00,71.02,71.17,71.02,71.14,28600.0,57.4633,57.5847,57.4633,57.5604,28600.0
2013-10-29 10:15:00,71.14,71.14,71.09,71.13,18800.0,57.5604,57.5604,57.52,57.5523,18800.0
2013-10-29 10:20:00,71.14,71.16,71.09,71.13,318300.0,57.5604,57.5766,57.52,57.5523,318300.0
2013-10-29 10:25:00,71.13,71.16,71.07,71.08,66000.0,57.5523,57.5766,57.5038,57.5119,66000.0
2013-10-29 10:30:00,71.08,71.1,71.03,71.05,27400.0,57.5119,57.5281,57.4714,57.4876,27400.0
2013-10-29 10:35:00,71.04,71.05,71.0,71.04,10500.0,57.4795,57.4876,57.4471,57.4795,10500.0
2013-10-29 10:40:00,71.05,71.08,71.01,71.03,13800.0,57.4876,57.5119,57.4552,57.4714,13800.0
2013-10-29 10:45:00,71.03,71.05,70.92,71.05,238300.0,57.4714,57.4876,57.3824,57.4876,238300.0
2013-10-29 10:50:00,71.04,71.06,70.98,70.99,31500.0,57.4795,57.4957,57.431,57.4391,31500.0
2013-10-29 10:55:00,70.98,70.98,70.9,70.94,11000.0,57.431,57.431,57.3662,57.3986,11000.0
2013-10-29 11:00:00,70.94,70.94,70.88,70.92,29200.0,57.3986,57.3986,57.35,57.3824,29200.0
2013-10-29 11:05:00,70.92,71.02,70.91,71.01,20200.0,57.3824,57.4633,57.3743,57.4552,20200.0
2013-10-29 11:10:00,71.02,71.03,70.99,71.02,22200.0,57.4633,57.4714,57.4391,57.4633,22200.0
2013-10-29 11:15:00,71.02,71.02,70.98,71.0,10800.0,57.4633,57.4633,57.431,57.4471,10800.0
2013-10-29 11:20:00,71.01,71.02,70.97,71.01,20000.0,57.4552,57.4633,57.4229,57.4552,20000.0
2013-10-29 11:25:00,71.02,71.02,70.92,70.95,9100.0,57.4633,57.4633,57.3824,57.4067,9100.0
2013-10-29 11:30:00,70.96,70.99,70.95,70.97,21800.0,57.4148,57.4391,57.4067,57.4229,21800.0
2013-10-29 11:35:00,70.96,70.96,70.9,70.95,12200.0,57.4148,57.4148,57.3662,57.4067,12200.0
2013-10-29 11:40:00,70.95,70.98,70.93,70.93,8600.0,57.4067,57.431,57.3905,57.3905,8600.0
2013-10-29 11:45:00,70.93,70.95,70.9,70.91,5500.0,57.3905,57.4067,57.3662,57.3743,5500.0
2013-10-29 11:50:00,70.91,70.95,70.91,70.93,6900.0,57.3743,57.4067,57.3743,57.3905,6900.0
2013-10-29 11:55:00,70.93,70.96,70.89,70.9,7600.0,57.3905,57.4148,57.3581,57.3662,7600.0
2013-10-29 12:00:00,70.92,70.97,70.9,70.9,13100.0,57.3824,57.4229,57.3662,57.3662,13100.0
2013-10-29 12:05:00,70.9,70.97,70.9,70.95,18900.0,57.3662,57.4229,57.3662,57.4067,18900.0
2013-10-29 12:10:00,70.95,70.95,70.9,70.9,7100.0,57.4067,57.4067,57.3662,57.3662,7100.0
2013-10-29 12:15:00,70.91,70.94,70.9,70.94,4800.0,57.3743,57.3986,57.3662,57.3986,4800.0
2013-10-29 12:20:00,70.94,70.94,70.91,70.91,5000.0,57.3986,57.3986,57.3743,57.3743,5000.0
2013-10-29 12:25:00,70.9,70.97,70.88,70.95,11400.0,57.3662,57.4229,57.35,57.4067,11400.0
2013-10-29 12:30:00,70.95,70.97,70.93,70.95,8600.0,57.4067,57.4229,57.3905,57.4067,8600.0
2013-10-29 12:35:00,70.95,70.95,70.94,70.94,4700.0,57.4067,57.4067,57.3986,57.3986,4700.0
2013-10-29 12:40:00,70.95,71.0,70.95,71.0,12400.0,57.4067,57.4471,57.4067,57.4471,12400.0
2013-10-29 12:45:00,71.0,71.01,70.97,71.0,13300.0,57.4471,57.4552,57.4229,57.4471,13300.0
2013-10-29 12:50:00,71.01,71.01,70.98,70.99,14300.0,57.4552,57.4552,57.431,57.4391,14300.0
2013-10-29 12:55:00,70.99,70.99,70.91,70.91,4500.0,57.4391,57.4391,57.3743,57.3743,4500.0
2013-10-29 13:00:00,70.91,71.0,70.9,71.0,22000.0,57.3743,57.4471,57.3662,57.4471,22000.0
2013-10-29 13:05:00,71.0,71.03,70.98,70.99,21100.0,57.4471,57.4714,57.431,57.4391,21100.0
2013-10-29 13:10:00,70.99,70.99,70.95,70.97,12900.0,57.4391,57.4391,57.4067,57.4229,12900.0
2013-10-29 13:15:00,70.97,71.0,70.96,70.98,6200.0,57.4229,57.4471,57.4148,57.431,6200.0
2013-10-29 13:20:00,70.99,70.99,70.93,70.93,12500.0,57.4391,57.4391,57.3905,57.3905,12500.0
2013-10-29 13:25:00,70.93,70.94,70.91,70.93,19600.0,57.3905,57.3986,57.3743,57.3905,19600.0
2013-10-29 13:30:00,70.93,70.95,70.93,70.94,10000.0,57.3905,57.4067,57.3905,57.3986,10000.0
2013-10-29 13:35:00,70.94,70.97,70.92,70.96,12900.0,57.3986,57.4229,57.3824,57.4148,12900.0
2013-10-29 13:40:00,70.97,70.98,70.96,70.96,10600.0,57.4229,57.431,57.4148,57.4148,10600.0
2013-10-29 13:45:00,70.96,70.99,70.96,70.97,10700.0,57.4148,57.4391,57.4148,57.4229,10700.0
2013-10-29 13:50:00,70.97,70.98,70.95,70.96,6200.0,57.4229,57.431,57.4067,57.4148,6200.0
2013-10-29 13:55:00,70.95,70.97,70.92,70.95,13100.0,57.4067,57.4229,57.3824,57.4067,13100.0
2013-10-29 14:00:00,70.95,70.98,70.95,70.97,18400.0,57.4067,57.431,57.4067,57.4229,18400.0
2013-10-29 14:05:00,70.96,70.98,70.95,70.95,16000.0,57.4148,57.431,57.4067,57.4067,16000.0
2013-10-29 14:10:00,70.96,70.98,70.96,70.97,7800.0,57.4148,57.431,57.4148,57.4229,7800.0
2013-10-29 14:15:00,70.98,70.98,70.94,70.98,13800.0,57.431,57.431,57.3986,57.431,13800.0
2013-10-29 14:20:00,70.98,70.99,70.96,70.98,12400.0,57.431,57.4391,57.4148,57.431,12400.0
2013-10-29 14:25:00,70.98,71.0,70.98,70.98,22000.0,57.431,57.4471,57.431,57.431,22000.0
2013-10-29 14:30:00,71.0,71.0,70.98,70.98,7400.0,57.4471,57.4471,57.431,57.431,7400.0
2013-10-29 14:35:00,70.99,71.0,70.96,70.97,10100.0,57.4391,57.4471,57.4148,57.4229,10100.0
2013-10-29 14:40:00,70.98,70.99,70.96,70.97,18600.0,57.431,57.4391,57.4148,57.4229,18600.0
2013-10-29 14:45:00,70.98,71.01,70.98,71.0,27000.0,57.431,57.4552,57.431,57.4471,27000.0
2013-10-29 14:50:00,71.0,71.0,70.96,70.98,18000.0,57.4471,57.4471,57.4148,57.431,18000.0
2013-10-29 14:55:00,70.98,70.98,70.95,70.97,15200.0,57.431,57.431,57.4067,57.4229,15200.0
2013-10-29 15:00:00,70.97,70.98,70.95,70.96,19100.0,57.4229,57.431,57.4067,57.4148,19100.0
2013-10-29 15:05:00,70.96,70.96,70.92,70.92,28500.0,57.4148,57.4148,57.3824,57.3824,28500.0
2013-10-29 15:10:00,70.92,70.96,70.91,70.96,27200.0,57.3824,57.4148,57.3743,57.4148,27200.0
2013-10-29 15:15:00,70.96,70.99,70.96,70.98,27300.0,57.4148,57.4391,57.4148,57.431,27300.0
2013-10-29 15:20:00,70.98,70.98,70.93,70.93,36400.0,57.431,57.431,57.3905,57.3905,36400.0
2013-10-29 15:25:00,70.94,70.94,70.9,70.92,34400.0,57.3986,57.3986,57.3662,57.3824,34400.0
2013-10-29 15:30:00,70.92,70.93,70.88,70.89,81700.0,57.3824,57.3905,57.35,57.3581,81700.0
2013-10-29 15:35:00,70.89,70.89,70.84,70.88,61600.0,57.3581,57.3581,57.3177,57.35,61600.0
2013-10-29 15:40:00,70.88,70.96,70.88,70.96,31200.0,57.35,57.4148,57.35,57.4148,31200.0
2013-10-29 15:45:00,70.95,70.97,70.92,70.93,78200.0,57.4067,57.4229,57.3824,57.3905,78200.0
2013-10-29 15:50:00,70.92,70.94,70.91,70.94,83900.0,57.3824,57.3986,57.3743,57.3986,83900.0
2013-10-29 15:55:00,70.93,70.94,70.91,70.94,158300.0,57.3905,57.3986,57.3743,57.3986,158300.0
2013-10-30 09:30:00,70.82,71.0,70.73,70.82,43000.0,57.3015,57.4471,57.2287,57.3015,43000.0
2013-10-30 09:35:00,70.86,70.98,70.77,70.83,25200.0,57.3339,57.431,57.261,57.3096,25200.0
2013-10-30 09:40:00,70.83,70.91,70.77,70.85,33200.0,57.3096,57.3743,57.261,57.3258,33200.0
2013-10-30 09:45:00,70.89,70.98,70.86,70.95,22600.0,57.3581,57.431,57.3339,57.4067,22600.0
2013-10-30 09:50:00,70.94,70.97,70.88,70.91,36700.0,57.3986,57.4229,57.35,57.3743,36700.0
2013-10-30 09:55:00,70.9,70.97,70.83,70.84,35700.0,57.3662,57.4229,57.3096,57.3177,35700.0
2013-10-30 10:00:00,70.85,70.88,70.76,70.77,36400.0,57.3258,57.35,57.253,57.261,36400.0
2013-10-30 10:05:00,70.78,70.78,70.64,70.67,39200.0,57.2691,57.2691,57.1559,57.1801,39200.0
2013-10-30 10:10:00,70.68,70.73,70.62,70.71,20100.0,57.1882,57.2287,57.1397,57.2125,20100.0
2013-10-30 10:15:00,70.72,70.83,70.72,70.83,15900.0,57.2206,57.3096,57.2206,57.3096,15900.0
2013-10-30 10:20:00,70.83,70.83,70.72,70.73,28800.0,57.3096,57.3096,57.2206,57.2287,28800.0
2013-10-30 10:25:00,70.74,70.78,70.72,70.77,22200.0,57.2368,57.2691,57.2206,57.261,22200.0
2013-10-30 10:30:00,70.77,70.77,70.65,70.73,33600.0,57.261,57.261,57.164,57.2287,33600.0
2013-10-30 10:35:00,70.73,70.73,70.65,70.67,24700.0,57.2287,57.2287,57.164,57.1801,24700.0
2013-10-30 10:40:00,70.66,70.76,70.66,70.76,15700.0,57.172,57.253,57.172,57.253,15700.0
2013-10-30 10:45:00,70.76,70.76,70.71,70.71,33200.0,57.253,57.253,57.2125,57.2125,33200.0
2013-10-30 10:50:00,70.71,70.87,70.71,70.84,32500.0,57.2125,57.342,57.2125,57.3177,32500.0
2013-10-30 10:55:00,70.84,70.85,70.74,70.77,27600.0,57.3177,57.3258,57.2368,57.261,27600.0
2013-10-30 11:00:00,70.78,70.87,70.78,70.82,28900.0,57.2691,57.342,57.2691,57.3015,28900.0
2013-10-30 11:05:00,70.82,70.85,70.81,70.85,14300.0,57.3015,57.3258,57.2934,57.3258,14300.0
2013-10-30 11:10:00,70.85,70.85,70.81,70.82,15300.0,57.3258,57.3258,57.2934,57.3015,15300.0
2013-10-30 11:15:00,70.81,70.82,70.76,70.76,10600.0,57.2934,57.3015,57.253,57.253,10600.0
2013-10-30 11:20:00,70.76,70.76,70.67,70.68,19000.0,57.253,57.253,57.1801,57.1882,19000.0
2013-10-30 11:25:00,70.68,70.68,70.63,70.66,17000.0,57.1882,57.1882,57.1478,57.172,17000.0
2013-10-30 11:30:00,70.65,70.66,70.62,70.62,13200.0,57.164,57.172,57.1397,57.1397,13200.0
2013-10-30 11:35:00,70.62,70.64,70.58,70.62,17300.0,57.1397,57.1559,57.1073,57.1397,17300.0
2013-10-30 11:40:00,70.62,70.65,70.61,70.63,14200.0,57.1397,57.164,57.1316,57.1478,14200.0
2013-10-30 11:45:00,70.63,70.67,70.56,70.66,40800.0,57.1478,57.1801,57.0911,57.172,40800.0
2013-10-30 11:50:00,70.65,70.65,70.59,70.65,12300.0,57.164,57.164,57.1154,57.164,12300.0
2013-10-30 11:55:00,70.65,70.65,70.57,70.58,32200.0,57.164,57.164,57.0992,57.1073,32200.0
2013-10-30 12:00:00,70.58,70.58,70.5,70.56,17600.0,57.1073,57.1073,57.0426,57.0911,17600.0
2013-10-30 12:05:00,70.57,70.59,70.55,70.59,5200.0,57.0992,57.1154,57.083,57.1154,5200.0
2013-10-30 12:10:00,70.57,70.59,70.57,70.59,4000.0,57.0992,57.1154,57.0992,57.1154,4000.0
2013-10-30 12:15:00,70.59,70.63,70.57,70.57,19300.0,57.1154,57.1478,57.0992,57.0992,19300.0
2013-10-30 12:20:00,70.55,70.56,70.5,70.51,5100.0,57.083,57.0911,57.0426,57.0507,5100.0
2013-10-30 12:25:00,70.51,70.54,70.5,70.52,7700.0,57.0507,57.0749,57.0426,57.0588,7700.0
2013-10-30 12:30:00,70.52,70.53,70.47,70.48,11600.0,57.0588,57.0669,57.0183,57.0264,11600.0
2013-10-30 12:35:00,70.47,70.51,70.47,70.47,10400.0,57.0183,57.0507,57.0183,57.0183,10400.0
2013-10-30 12:40:00,70.47,70.52,70.46,70.52,13400.0,57.0183,57.0588,57.0102,57.0588,13400.0
2013-10-30 12:45:00,70.53,70.56,70.53,70.56,19100.0,57.0669,57.0911,57.0669,57.0911,19100.0
2013-10-30 12:50:00,70.57,70.58,70.53,70.53,16000.0,57.0992,57.1073,57.0669,57.0669,16000.0
2013-10-30 12:55:00,70.53,70.57,70.5,70.57,22500.0,57.0669,57.0992,57.0426,57.0992,22500.0
2013-10-30 13:00:00,70.57,70.57,70.5,70.51,12300.0,57.0992,57.0992,57.0426,57.0507,12300.0
2013-10-30 13:05:00,70.51,70.52,70.42,70.44,25500.0,57.0507,57.0588,56.9779,56.994,25500.0
2013-10-30 13:10:00,70.44,70.49,70.39,70.48,9000.0,56.994,57.0345,56.9536,57.0264,9000.0
2013-10-30 13:15:00,70.49,70.5,70.42,70.46,22500.0,57.0345,57.0426,56.9779,57.0102,22500.0
2013-10-30 13:20:00,70.46,70.49,70.44,70.48,16400.0,57.0102,57.0345,56.994,57.0264,16400.0
2013-10-30 13:25:00,70.49,70.51,70.46,70.46,17600.0,57.0345,57.0507,57.0102,57.0102,17600.0
2013-10-30 13:30:00,70.46,70.46,70.39,70.39,21400.0,57.0102,57.0102,56.9536,56.9536,21400.0
2013-10-30 13:35:00,70.39,70.41,70.36,70.4,44800.0,56.9536,56.9698,56.9293,56.9617,44800.0
2013-10-30 13:40:00,70.4,70.4,70.34,70.35,16900.0,56.9617,56.9617,56.9131,56.9212,16900.0
2013-10-30 13:45:00,70.36,70.38,70.28,70.28,19700.0,56.9293,56.9455,56.8646,56.8646,19700.0
2013-10-30 13:50:00,70.29,70.37,70.28,70.33,27000.0,56.8727,56.9374,56.8646,56.905,27000.0
2013-10-30 13:55:00,70.33,70.38,70.33,70.34,15500.0,56.905,56.9455,56.905,56.9131,15500.0
2013-10-30 14:00:00,70.35,70.46,70.19,70.31,74000.0,56.9212,57.0102,56.7918,56.8889,74000.0
2013-10-30 14:05:00,70.32,70.41,70.19,70.25,39700.0,56.8969,56.9698,56.7918,56.8403,39700.0
2013-10-30 14:10:00,70.24,70.38,70.2,70.28,23500.0,56.8322,56.9455,56.7999,56.8646,23500.0
2013-10-30 14:15:00,70.26,70.27,70.0,70.05,51200.0,56.8484,56.8565,56.638,56.6785,51200.0
2013-10-30 14:20:00,70.03,70.15,69.87,69.89,55300.0,56.6623,56.7594,56.5328,56.549,55300.0
2013-10-30 14:25:00,69.91,69.98,69.86,69.95,43100.0,56.5652,56.6218,56.5248,56.5976,43100.0
2013-10-30 14:30:00,69.95,70.09,69.92,69.98,45400.0,56.5976,56.7108,56.5733,56.6218,45400.0
2013-10-30 14:35:00,69.98,70.0,69.89,69.92,26100.0,56.6218,56.638,56.549,56.5733,26100.0
2013-10-30 14:40:00,69.92,70.0,69.68,69.7,67400.0,56.5733,56.638,56.3791,56.3953,67400.0
2013-10-30 14:45:00,69.71,70.04,69.71,70.04,21700.0,56.4034,56.6704,56.4034,56.6704,21700.0
2013-10-30 14:50:00,70.05,70.05,69.92,69.98,29600.0,56.6785,56.6785,56.5733,56.6218,29600.0
2013-10-30 14:55:00,69.99,70.01,69.94,69.95,46200.0,56.6299,56.6461,56.5895,56.5976,46200.0
2013-10-30 15:00:00,69.96,69.99,69.95,69.98,42200.0,56.6057,56.6299,56.5976,56.6218,42200.0
2013-10-30 15:05:00,69.99,70.03,69.9,69.91,96100.0,56.6299,56.6623,56.5571,56.5652,96100.0
2013-10-30 15:10:00,69.91,69.97,69.89,69.89,69300.0,56.5652,56.6138,56.549,56.549,69300.0
2013-10-30 15:15:00,69.89,69.96,69.89,69.9,47900.0,56.549,56.6057,56.549,56.5571,47900.0
2013-10-30 15:20:00,69.9,69.91,69.84,69.85,87300.0,56.5571,56.5652,56.5086,56.5167,87300.0
2013-10-30 15:25:00,69.84,69.9,69.82,69.87,62300.0,56.5086,56.5571,56.4924,56.5328,62300.0
2013-10-30 15:30:00,69.88,69.9,69.86,69.88,64600.0,56.5409,56.5571,56.5248,56.5409,64600.0
2013-10-30 15:35:00,69.88,69.9,69.82,69.9,67200.0,56.5409,56.5571,56.4924,56.5571,67200.0
2013-10-30 15:40:00,69.9,69.9,69.87,69.9,76600.0,56.5571,56.5571,56.5328,56.5571,76600.0
2013-10-30 15:45:00,69.9,69.94,69.84,69.85,144000.0,56.5571,56.5895,56.5086,56.5167,144000.0
2013-10-30 15:50:00,69.84,69.85,69.76,69.79,137300.0,56.5086,56.5167,56.4438,56.4681,137300.0
2013-10-30 15:55:00,69.78,69.87,69.77,69.79,215000.0,56.46,56.5328,56.4519,56.4681,215000.0
2013-10-31 09:30:00,69.58,69.58,69.47,69.51,67300.0,56.2982,56.2982,56.2092,56.2416,67300.0
2013-10-31 09:35:00,69.5,69.67,69.36,69.45,161900.0,56.2335,56.371,56.1202,56.193,161900.0
2013-10-31 09:40:00,69.45,69.45,69.25,69.28,218400.0,56.193,56.193,56.0312,56.0555,218400.0
2013-10-31 09:45:00,69.31,69.48,69.31,69.34,46800.0,56.0797,56.2173,56.0797,56.104,46800.0
2013-10-31 09:50:00,69.36,69.39,69.28,69.29,36400.0,56.1202,56.1445,56.0555,56.0636,36400.0
2013-10-31 09:55:00,69.28,69.28,69.08,69.09,36000.0,56.0555,56.0555,55.8936,55.9017,36000.0
2013-10-31 10:00:00,69.09,69.19,68.94,69.19,76200.0,55.9017,55.9826,55.7804,55.9826,76200.0
2013-10-31 10:05:00,69.19,69.19,68.96,68.97,48300.0,55.9826,55.9826,55.7965,55.8046,48300.0
2013-10-31 10:10:00,68.99,69.05,68.91,69.02,52800.0,55.8208,55.8694,55.7561,55.8451,52800.0
2013-10-31 10:15:00,69.01,69.08,68.98,69.08,77000.0,55.837,55.8936,55.8127,55.8936,77000.0
2013-10-31 10:20:00,69.08,69.1,69.02,69.09,62500.0,55.8936,55.9098,55.8451,55.9017,62500.0
2013-10-31 10:25:00,69.08,69.21,69.08,69.15,55800.0,55.8936,55.9988,55.8936,55.9503,55800.0
2013-10-31 10:30:00,69.15,69.16,69.04,69.04,74900.0,55.9503,55.9584,55.8613,55.8613,74900.0
2013-10-31 10:35:00,69.03,69.03,68.84,68.86,70300.0,55.8532,55.8532,55.6995,55.7156,70300.0
2013-10-31 10:40:00,68.88,69.0,68.87,68.99,43800.0,55.7318,55.8289,55.7237,55.8208,43800.0
2013-10-31 10:45:00,69.0,69.02,68.96,69.02,35200.0,55.8289,55.8451,55.7965,55.8451,35200.0
2013-10-31 10:50:00,69.01,69.07,68.99,69.0,38900.0,55.837,55.8856,55.8208,55.8289,38900.0
2013-10-31 10:55:00,69.0,69.0,68.91,68.94,25900.0,55.8289,55.8289,55.7561,55.7804,25900.0
2013-10-31 11:00:00,68.96,68.97,68.92,68.96,18300.0,55.7965,55.8046,55.7642,55.7965,18300.0
2013-10-31 11:05:00,68.96,68.97,68.86,68.92,22400.0,55.7965,55.8046,55.7156,55.7642,22400.0
2013-10-31 11:10:00,68.93,69.07,68.93,69.07,42200.0,55.7723,55.8856,55.7723,55.8856,42200.0
2013-10-31 11:15:00,69.06,69.16,69.01,69.13,65000.0,55.8775,55.9584,55.837,55.9341,65000.0
2013-10-31 11:20:00,69.14,69.15,69.05,69.11,51000.0,55.9422,55.9503,55.8694,55.9179,51000.0
2013-10-31 11:25:00,69.13,69.29,69.12,69.25,37800.0,55.9341,56.0636,55.926,56.0312,37800.0
2013-10-31 11:30:00,69.25,69.25,69.15,69.15,34600.0,56.0312,56.0312,55.9503,55.9503,34600.0
2013-10-31 11:35:00,69.14,69.28,69.14,69.28,20400.0,55.9422,56.0555,55.9422,56.0555,20400.0
2013-10-31 11:40:00,69.28,69.29,69.07,69.07,19200.0,56.0555,56.0636,55.8856,55.8856,19200.0
2013-10-31 11:45:00,69.07,69.13,69.06,69.08,18100.0,55.8856,55.9341,55.8775,55.8936,18100.0
2013-10-31 11:50:00,69.08,69.16,69.07,69.14,22200.0,55.8936,55.9584,55.8856,55.9422,22200.0
2013-10-31 11:55:00,69.13,69.14,69.06,69.08,13000.0,55.9341,55.9422,55.8775,55.8936,13000.0
2013-10-31 12:00:00,69.08,69.1,68.95,69.04,38000.0,55.8936,55.9098,55.7885,55.8613,38000.0
2013-10-31 12:05:00,69.05,69.13,69.05,69.13,18900.0,55.8694,55.9341,55.8694,55.9341,18900.0
2013-10-31 12:10:00,69.12,69.17,69.1,69.15,29900.0,55.926,55.9665,55.9098,55.9503,29900.0
2013-10-31 12:15:00,69.17,69.19,69.15,69.18,14700.0,55.9665,55.9826,55.9503,55.9746,14700.0
2013-10-31 12:20:00,69.17,69.18,69.15,69.16,12600.0,55.9665,55.9746,55.9503,55.9584,12600.0
2013-10-31 12:25:00,69.15,69.18,69.12,69.18,23500.0,55.9503,55.9746,55.926,55.9746,23500.0
2013-10-31 12:30:00,69.16,69.26,69.15,69.23,25400.0,55.9584,56.0393,55.9503,56.015,25400.0
2013-10-31 12:35:00,69.22,69.28,69.22,69.24,29800.0,56.0069,56.0555,56.0069,56.0231,29800.0
2013-10-31 12:40:00,69.24,69.28,69.21,69.28,20200.0,56.0231,56.0555,55.9988,56.0555,20200.0
2013-10-31 12:45:00,69.28,69.28,69.18,69.23,40800.0,56.0555,56.0555,55.9746,56.015,40800.0
2013-10-31 12:50:00,69.22,69.22,69.15,69.17,22200.0,56.0069,56.0069,55.9503,55.9665,22200.0
2013-10-31 12:55:00,69.17,69.18,69.06,69.08,28400.0,55.9665,55.9746,55.8775,55.8936,28400.0
2013-10-31 13:00:00,69.09,69.13,69.09,69.11,19000.0,55.9017,55.9341,55.9017,55.9179,19000.0
2013-10-31 13:05:00,69.11,69.13,69.03,69.03,23800.0,55.9179,55.9341,55.8532,55.8532,23800.0
2013-10-31 13:10:00,69.03,69.06,69.03,69.05,13000.0,55.8532,55.8775,55.8532,55.8694,13000.0
2013-10-31 13:15:00,69.04,69.1,69.03,69.08,16500.0,55.8613,55.9098,55.8532,55.8936,16500.0
2013-10-31 13:20:00,69.09,69.12,69.09,69.1,20100.0,55.9017,55.926,55.9017,55.9098,20100.0
2013-10-31 13:25:00,69.11,69.14,69.09,69.1,22100.0,55.9179,55.9422,55.9017,55.9098,22100.0
2013-10-31 13:30:00,69.1,69.14,69.09,69.11,15500.0,55.9098,55.9422,55.9017,55.9179,15500.0
2013-10-31 13:35:00,69.11,69.12,69.09,69.1,21000.0,55.9179,55.926,55.9017,55.9098,21000.0
2013-10-31 13:40:00,69.11,69.12,69.09,69.09,23300.0,55.9179,55.926,55.9017,55.9017,23300.0
2013-10-31 13:45:00,69.1,69.1,69.05,69.08,29500.0,55.9098,55.9098,55.8694,55.8936,29500.0
2013-10-31 13:50:00,69.09,69.09,68.96,68.98,42300.0,55.9017,55.9017,55.7965,55.8127,42300.0
2013-10-31 13:55:00,68.98,69.02,68.98,69.01,16700.0,55.8127,55.8451,55.8127,55.837,16700.0
2013-10-31 14:00:00,69.01,69.04,68.99,69.0,15800.0,55.837,55.8613,55.8208,55.8289,15800.0
2013-10-31 14:05:00,69.0,69.01,68.89,68.99,68100.0,55.8289,55.837,55.7399,55.8208,68100.0
2013-10-31 14:10:00,69.0,69.07,68.98,69.07,39400.0,55.8289,55.8856,55.8127,55.8856,39400.0
2013-10-31 14:15:00,69.07,69.14,69.06,69.08,21400.0,55.8856,55.9422,55.8775,55.8936,21400.0
2013-10-31 14:20:00,69.07,69.1,69.0,69.06,42600.0,55.8856,55.9098,55.8289,55.8775,42600.0
2013-10-31 14:25:00,69.06,69.09,69.04,69.04,18500.0,55.8775,55.9017,55.8613,55.8613,18500.0
2013-10-31 14:30:00,69.05,69.09,69.03,69.07,27900.0,55.8694,55.9017,55.8532,55.8856,27900.0
2013-10-31 14:35:00,69.06,69.09,69.06,69.09,13800.0,55.8775,55.9017,55.8775,55.9017,13800.0
2013-10-31 14:40:00,69.09,69.15,69.03,69.09,87200.0,55.9017,55.9503,55.8532,55.9017,87200.0
2013-10-31 14:45:00,69.1,69.1,69.05,69.07,29500.0,55.9098,55.9098,55.8694,55.8856,29500.0
2013-10-31 14:50:00,69.07,69.08,69.04,69.05,47200.0,55.8856,55.8936,55.8613,55.8694,47200.0
2013-10-31 14:55:00,69.04,69.06,69.03,69.03,53100.0,55.8613,55.8775,55.8532,55.8532,53100.0
2013-10-31 15:00:00,69.04,69.1,68.98,69.08,40500.0,55.8613,55.9098,55.8127,55.8936,40500.0
2013-10-31 15:05:00,69.07,69.07,68.97,69.02,35800.0,55.8856,55.8856,55.8046,55.8451,35800.0
2013-10-31 15:10:00,69.02,69.06,69.02,69.06,30800.0,55.8451,55.8775,55.8451,55.8775,30800.0
2013-10-31 15:15:00,69.05,69.05,68.98,68.99,42500.0,55.8694,55.8694,55.8127,55.8208,42500.0
2013-10-31 15:20:00,68.98,69.05,68.95,69.04,58700.0,55.8127,55.8694,55.7885,55.8613,58700.0
2013-10-31 15:25:00,69.05,69.05,68.9,68.91,48600.0,55.8694,55.8694,55.748,55.7561,48600.0
2013-10-31 15:30:00,68.91,68.96,68.9,68.91,55000.0,55.7561,55.7965,55.748,55.7561,55000.0
2013-10-31 15:35:00,68.92,68.97,68.91,68.92,50000.0,55.7642,55.8046,55.7561,55.7642,50000.0
2013-10-31 15:40:00,68.91,68.97,68.91,68.95,104800.0,55.7561,55.8046,55.7561,55.7885,104800.0
2013-10-31 15:45:00,68.95,68.95,68.8,68.88,171700.0,55.7885,55.7885,55.6671,55.7318,171700.0
2013-10-31 15:50:00,68.88,68.9,68.81,68.87,144600.0,55.7318,55.748,55.6752,55.7237,144600.0
2013-10-31 15:55:00,68.87,68.87,68.67,68.67,227100.0,55.7237,55.7237,55.5619,55.5619,227100.0
2013-11-01 09:30:00,68.79,68.83,68.63,68.71,78500.0,55.659,55.6914,55.5295,55.5943,78500.0
2013-11-01 09:35:00,68.76,68.9,68.76,68.82,33600.0,55.6347,55.748,55.6347,55.6833,33600.0
2013-11-01 09:40:00,68.83,68.96,68.8,68.95,16300.0,55.6914,55.7965,55.6671,55.7885,16300.0
2013-11-01 09:45:00,68.96,69.0,68.9,68.91,30100.0,55.7965,55.8289,55.748,55.7561,30100.0
2013-11-01 09:50:00,68.91,69.12,68.91,69.12,31600.0,55.7561,55.926,55.7561,55.926,31600.0
2013-11-01 09:55:00,69.13,69.22,69.13,69.2,29200.0,55.9341,56.0069,55.9341,55.9907,29200.0
2013-11-01 10:00:00,69.2,69.22,69.09,69.12,37000.0,55.9907,56.0069,55.9017,55.926,37000.0
2013-11-01 10:05:00,69.13,69.4,69.13,69.4,41800.0,55.9341,56.1526,55.9341,56.1526,41800.0
2013-11-01 10:10:00,69.4,69.45,69.34,69.34,30800.0,56.1526,56.193,56.104,56.104,30800.0
2013-11-01 10:15:00,69.34,69.36,69.18,69.26,14000.0,56.104,56.1202,55.9746,56.0393,14000.0
2013-11-01 10:20:00,69.25,69.36,69.21,69.35,26600.0,56.0312,56.1202,55.9988,56.1121,26600.0
2013-11-01 10:25:00,69.36,69.37,69.25,69.29,17800.0,56.1202,56.1283,56.0312,56.0636,17800.0
2013-11-01 10:30:00,69.29,69.38,69.29,69.33,31200.0,56.0636,56.1364,56.0636,56.0959,31200.0
2013-11-01 10:35:00,69.33,69.44,69.33,69.36,18700.0,56.0959,56.1849,56.0959,56.1202,18700.0
2013-11-01 10:40:00,69.36,69.37,69.29,69.37,11800.0,56.1202,56.1283,56.0636,56.1283,11800.0
2013-11-01 10:45:00,69.38,69.39,69.3,69.35,10700.0,56.1364,56.1445,56.0716,56.1121,10700.0
2013-11-01 10:50:00,69.35,69.36,69.31,69.36,9100.0,56.1121,56.1202,56.0797,56.1202,9100.0
2013-11-01 10:55:00,69.37,69.38,69.33,69.38,12000.0,56.1283,56.1364,56.0959,56.1364,12000.0
2013-11-01 11:00:00,69.38,69.44,69.36,69.38,44800.0,56.1364,56.1849,56.1202,56.1364,44800.0
2013-11-01 11:05:00,69.38,69.38,69.25,69.27,9900.0,56.1364,56.1364,56.0312,56.0474,9900.0
2013-11-01 11:10:00,69.26,69.26,69.14,69.16,36300.0,56.0393,56.0393,55.9422,55.9584,36300.0
2013-11-01 11:15:00,69.18,69.18,69.05,69.13,46000.0,55.9746,55.9746,55.8694,55.9341,46000.0
2013-11-01 11:20:00,69.12,69.14,69.09,69.13,27300.0,55.926,55.9422,55.9017,55.9341,27300.0
2013-11-01 11:25:00,69.13,69.13,69.05,69.05,9700.0,55.9341,55.9341,55.8694,55.8694,9700.0
2013-11-01 11:30:00,69.06,69.13,69.05,69.07,14100.0,55.8775,55.9341,55.8694,55.8856,14100.0
2013-11-01 11:35:00,69.07,69.07,68.99,69.03,17000.0,55.8856,55.8856,55.8208,55.8532,17000.0
2013-11-01 11:40:00,69.03,69.08,68.99,69.08,5200.0,55.8532,55.8936,55.8208,55.8936,5200.0
2013-11-01 11:45:00,69.08,69.08,69.0,69.06,8300.0,55.8936,55.8936,55.8289,55.8775,8300.0
2013-11-01 11:50:00,69.06,69.06,68.98,68.99,29000.0,55.8775,55.8775,55.8127,55.8208,29000.0
2013-11-01 11:55:00,68.99,69.02,68.86,68.86,21500.0,55.8208,55.8451,55.7156,55.7156,21500.0
2013-11-01 12:00:00,68.85,68.93,68.82,68.93,16600.0,55.7075,55.7723,55.6833,55.7723,16600.0
2013-11-01 12:05:00,68.95,69.03,68.93,69.03,17000.0,55.7885,55.8532,55.7723,55.8532,17000.0
2013-11-01 12:10:00,69.03,69.03,68.99,68.99,9400.0,55.8532,55.8532,55.8208,55.8208,9400.0
2013-11-01 12:15:00,68.99,69.05,68.96,68.99,15800.0,55.8208,55.8694,55.7965,55.8208,15800.0
2013-11-01 12:20:00,69.0,69.05,69.0,69.05,7900.0,55.8289,55.8694,55.8289,55.8694,7900.0
2013-11-01 12:25:00,69.05,69.15,69.05,69.15,16100.0,55.8694,55.9503,55.8694,55.9503,16100.0
2013-11-01 12:30:00,69.15,69.16,69.06,69.09,32800.0,55.9503,55.9584,55.8775,55.9017,32800.0
2013-11-01 12:35:00,69.1,69.18,69.1,69.13,18600.0,55.9098,55.9746,55.9098,55.9341,18600.0
2013-11-01 12:40:00,69.14,69.21,69.11,69.17,13800.0,55.9422,55.9988,55.9179,55.9665,13800.0
2013-11-01 12:45:00,69.17,69.22,69.14,69.17,25600.0,55.9665,56.0069,55.9422,55.9665,25600.0
2013-11-01 12:50:00,69.17,69.17,69.12,69.12,29900.0,55.9665,55.9665,55.926,55.926,29900.0
2013-11-01 12:55:00,69.1,69.13,69.1,69.13,3100.0,55.9098,55.9341,55.9098,55.9341,3100.0
2013-11-01 13:00:00,69.12,69.12,69.06,69.06,12000.0,55.926,55.926,55.8775,55.8775,12000.0
2013-11-01 13:05:00,69.06,69.09,69.02,69.09,9400.0,55.8775,55.9017,55.8451,55.9017,9400.0
2013-11-01 13:10:00,69.08,69.08,69.05,69.06,7000.0,55.8936,55.8936,55.8694,55.8775,7000.0
2013-11-01 13:15:00,69.06,69.08,69.0,69.0,22800.0,55.8775,55.8936,55.8289,55.8289,22800.0
2013-11-01 13:20:00,69.0,69.03,68.98,69.03,23900.0,55.8289,55.8532,55.8127,55.8532,23900.0
2013-11-01 13:25:00,69.03,69.11,69.02,69.08,75900.0,55.8532,55.9179,55.8451,55.8936,75900.0
2013-11-01 13:30:00,69.09,69.19,69.09,69.18,25700.0,55.9017,55.9826,55.9017,55.9746,25700.0
2013-11-01 13:35:00,69.19,69.26,69.19,69.2,31500.0,55.9826,56.0393,55.9826,55.9907,31500.0
2013-11-01 13:40:00,69.2,69.2,69.14,69.14,8700.0,55.9907,55.9907,55.9422,55.9422,8700.0
2013-11-01 13:45:00,69.13,69.2,69.11,69.2,16100.0,55.9341,55.9907,55.9179,55.9907,16100.0
2013-11-01 13:50:00,69.22,69.22,69.16,69.2,11500.0,56.0069,56.0069,55.9584,55.9907,11500.0
2013-11-01 13:55:00,69.2,69.2,69.13,69.13,14900.0,55.9907,55.9907,55.9341,55.9341,14900.0
2013-11-01 14:00:00,69.13,69.16,69.12,69.15,17000.0,55.9341,55.9584,55.926,55.9503,17000.0
2013-11-01 14:05:00,69.16,69.16,69.13,69.15,18700.0,55.9584,55.9584,55.9341,55.9503,18700.0
2013-11-01 14:10:00,69.15,69.16,69.14,69.16,18500.0,55.9503,55.9584,55.9422,55.9584,18500.0
2013-11-01 14:15:00,69.16,69.22,69.16,69.22,24100.0,55.9584,56.0069,55.9584,56.0069,24100.0
2013-11-01 14:20:00,69.22,69.23,69.21,69.23,23300.0,56.0069,56.015,55.9988,56.015,23300.0
2013-11-01 14:25:00,69.23,69.26,69.23,69.25,17500.0,56.015,56.0393,56.015,56.0312,17500.0
2013-11-01 14:30:00,69.24,69.24,69.16,69.17,29300.0,56.0231,56.0231,55.9584,55.9665,29300.0
2013-11-01 14:35:00,69.17,69.17,69.12,69.13,12300.0,55.9665,55.9665,55.926,55.9341,12300.0
2013-11-01 14:40:00,69.13,69.19,69.11,69.16,29300.0,55.9341,55.9826,55.9179,55.9584,29300.0
2013-11-01 14:45:00,69.17,69.21,69.17,69.2,17400.0,55.9665,55.9988,55.9665,55.9907,17400.0
2013-11-01 14:50:00,69.21,69.21,69.16,69.19,24900.0,55.9988,55.9988,55.9584,55.9826,24900.0
2013-11-01 14:55:00,69.18,69.21,69.17,69.18,23400.0,55.9746,55.9988,55.9665,55.9746,23400.0
2013-11-01 15:00:00,69.18,69.2,69.17,69.19,15600.0,55.9746,55.9907,55.9665,55.9826,15600.0
2013-11-01 15:05:00,69.19,69.2,69.15,69.16,26600.0,55.9826,55.9907,55.9503,55.9584,26600.0
2013-11-01 15:10:00,69.16,69.26,69.16,69.26,29500.0,55.9584,56.0393,55.9584,56.0393,29500.0
2013-11-01 15:15:00,69.26,69.27,69.18,69.19,24700.0,56.0393,56.0474,55.9746,55.9826,24700.0
2013-11-01 15:20:00,69.19,69.2,69.17,69.2,26300.0,55.9826,55.9907,55.9665,55.9907,26300.0
2013-11-01 15:25:00,69.19,69.24,69.19,69.23,21200.0,55.9826,56.0231,55.9826,56.015,21200.0
2013-11-01 15:30:00,69.23,69.29,69.2,69.29,87400.0,56.015,56.0636,55.9907,56.0636,87400.0
2013-11-01 15:35:00,69.29,69.33,69.25,69.26,29900.0,56.0636,56.0959,56.0312,56.0393,29900.0
2013-11-01 15:40:00,69.26,69.35,69.26,69.34,31700.0,56.0393,56.1121,56.0393,56.104,31700.0
2013-11-01 15:45:00,69.35,69.41,69.34,69.35,53300.0,56.1121,56.1606,56.104,56.1121,53300.0
2013-11-01 15:50:00,69.35,69.41,69.33,69.41,67700.0,56.1121,56.1606,56.0959,56.1606,67700.0
2013-11-01 15:55:00,69.41,69.45,69.26,69.4,273500.0,56.1606,56.193,56.0393,56.1526,273500.0
2013-11-04 09:30:00,69.52,69.69,69.45,69.45,31300.0,56.2497,56.3872,56.193,56.193,31300.0
2013-11-04 09:35:00,69.38,69.38,69.16,69.21,14400.0,56.1364,56.1364,55.9584,55.9988,14400.0
2013-11-04 09:40:00,69.23,69.28,69.23,69.24,15000.0,56.015,56.0555,56.015,56.0231,15000.0
2013-11-04 09:45:00,69.23,69.27,69.2,69.23,16600.0,56.015,56.0474,55.9907,56.015,16600.0
2013-11-04 09:50:00,69.23,69.33,69.22,69.32,16100.0,56.015,56.0959,56.0069,56.0878,16100.0
2013-11-04 09:55:00,69.31,69.38,69.25,69.36,15000.0,56.0797,56.1364,56.0312,56.1202,15000.0
2013-11-04 10:00:00,69.36,69.41,69.27,69.36,18500.0,56.1202,56.1606,56.0474,56.1202,18500.0
2013-11-04 10:05:00,69.38,69.38,69.3,69.3,21100.0,56.1364,56.1364,56.0716,56.0716,21100.0
2013-11-04 10:10:00,69.3,69.38,69.25,69.34,17800.0,56.0716,56.1364,56.0312,56.104,17800.0
2013-11-04 10:15:00,69.35,69.4,69.34,69.4,12500.0,56.1121,56.1526,56.104,56.1526,12500.0
2013-11-04 10:20:00,69.41,69.44,69.38,69.38,13000.0,56.1606,56.1849,56.1364,56.1364,13000.0
2013-11-04 10:25:00,69.38,69.46,69.38,69.43,18100.0,56.1364,56.2011,56.1364,56.1768,18100.0
2013-11-04 10:30:00,69.42,69.61,69.4,69.61,22300.0,56.1687,56.3225,56.1526,56.3225,22300.0
2013-11-04 10:35:00,69.62,69.66,69.57,69.57,27800.0,56.3306,56.3629,56.2901,56.2901,27800.0
2013-11-04 10:40:00,69.58,69.64,69.56,69.64,14400.0,56.2982,56.3467,56.282,56.3467,14400.0
2013-11-04 10:45:00,69.65,69.67,69.61,69.64,17800.0,56.3548,56.371,56.3225,56.3467,17800.0
2013-11-04 10:50:00,69.64,69.65,69.49,69.49,21500.0,56.3467,56.3548,56.2254,56.2254,21500.0
2013-11-04 10:55:00,69.49,69.5,69.41,69.41,14400.0,56.2254,56.2335,56.1606,56.1606,14400.0
2013-11-04 11:00:00,69.4,69.42,69.37,69.37,15900.0,56.1526,56.1687,56.1283,56.1283,15900.0
2013-11-04 11:05:00,69.37,69.42,69.36,69.37,13800.0,56.1283,56.1687,56.1202,56.1283,13800.0
2013-11-04 11:10:00,69.38,69.44,69.37,69.4,11600.0,56.1364,56.1849,56.1283,56.1526,11600.0
2013-11-04 11:15:00,69.41,69.42,69.36,69.36,18500.0,56.1606,56.1687,56.1202,56.1202,18500.0
2013-11-04 11:20:00,69.36,69.38,69.32,69.36,22900.0,56.1202,56.1364,56.0878,56.1202,22900.0
2013-11-04 11:25:00,69.35,69.36,69.31,69.31,10500.0,56.1121,56.1202,56.0797,56.0797,10500.0
2013-11-04 11:30:00,69.31,69.31,69.25,69.26,17300.0,56.0797,56.0797,56.0312,56.0393,17300.0
2013-11-04 11:35:00,69.25,69.32,69.25,69.27,21800.0,56.0312,56.0878,56.0312,56.0474,21800.0
2013-11-04 11:40:00,69.28,69.32,69.28,69.32,32200.0,56.0555,56.0878,56.0555,56.0878,32200.0
2013-11-04 11:45:00,69.32,69.32,69.24,69.28,22400.0,56.0878,56.0878,56.0231,56.0555,22400.0
2013-11-04 11:50:00,69.29,69.34,69.29,69.3,14400.0,56.0636,56.104,56.0636,56.0716,14400.0
2013-11-04 11:55:00,69.29,69.32,69.29,69.29,22300.0,56.0636,56.0878,56.0636,56.0636,22300.0
2013-11-04 12:00:00,69.28,69.28,69.25,69.27,11500.0,56.0555,56.0555,56.0312,56.0474,11500.0
2013-11-04 12:05:00,69.26,69.26,69.21,69.22,6900.0,56.0393,56.0393,55.9988,56.0069,6900.0
2013-11-04 12:10:00,69.23,69.23,69.21,69.21,6500.0,56.015,56.015,55.9988,55.9988,6500.0
2013-11-04 12:15:00,69.21,69.27,69.19,69.27,12500.0,55.9988,56.0474,55.9826,56.0474,12500.0
2013-11-04 12:20:00,69.27,69.31,69.25,69.28,9700.0,56.0474,56.0797,56.0312,56.0555,9700.0
2013-11-04 12:25:00,69.28,69.28,69.23,69.28,24900.0,56.0555,56.0555,56.015,56.0555,24900.0
2013-11-04 12:30:00,69.3,69.3,69.28,69.3,14500.0,56.0716,56.0716,56.0555,56.0716,14500.0
2013-11-04 12:35:00,69.29,69.29,69.25,69.27,9900.0,56.0636,56.0636,56.0312,56.0474,9900.0
2013-11-04 12:40:00,69.27,69.27,69.23,69.25,10600.0,56.0474,56.0474,56.015,56.0312,10600.0
2013-11-04 12:45:00,69.26,69.28,69.24,69.27,10000.0,56.0393,56.0555,56.0231,56.0474,10000.0
2013-11-04 12:50:00,69.27,69.28,69.25,69.28,12300.0,56.0474,56.0555,56.0312,56.0555,12300.0
2013-11-04 12:55:00,69.29,69.32,69.29,69.29,9300.0,56.0636,56.0878,56.0636,56.0636,9300.0
2013-11-04 13:00:00,69.28,69.35,69.28,69.33,15600.0,56.0555,56.1121,56.0555,56.0959,15600.0
2013-11-04 13:05:00,69.33,69.36,69.32,69.35,7800.0,56.0959,56.1202,56.0878,56.1121,7800.0
2013-11-04 13:10:00,69.34,69.34,69.29,69.33,10300.0,56.104,56.104,56.0636,56.0959,10300.0
2013-11-04 13:15:00,69.34,69.34,69.31,69.32,8700.0,56.104,56.104,56.0797,56.0878,8700.0
2013-11-04 13:20:00,69.32,69.36,69.32,69.35,15100.0,56.0878,56.1202,56.0878,56.1121,15100.0
2013-11-04 13:25:00,69.36,69.41,69.36,69.4,13500.0,56.1202,56.1606,56.1202,56.1526,13500.0
2013-11-04 13:30:00,69.4,69.47,69.4,69.46,16600.0,56.1526,56.2092,56.1526,56.2011,16600.0
2013-11-04 13:35:00,69.46,69.5,69.46,69.46,22200.0,56.2011,56.2335,56.2011,56.2011,22200.0
2013-11-04 13:40:00,69.47,69.48,69.45,69.46,65500.0,56.2092,56.2173,56.193,56.2011,65500.0
2013-11-04 13:45:00,69.46,69.5,69.46,69.5,10500.0,56.2011,56.2335,56.2011,56.2335,10500.0
2013-11-04 13:50:00,69.5,69.52,69.49,69.5,18400.0,56.2335,56.2497,56.2254,56.2335,18400.0
2013-11-04 13:55:00,69.5,69.58,69.5,69.57,53100.0,56.2335,56.2982,56.2335,56.2901,53100.0
2013-11-04 14:00:00,69.57,69.63,69.57,69.63,31500.0,56.2901,56.3387,56.2901,56.3387,31500.0
2013-11-04 14:05:00,69.63,69.66,69.6,69.62,35400.0,56.3387,56.3629,56.3144,56.3306,35400.0
2013-11-04 14:10:00,69.62,69.62,69.58,69.58,16300.0,56.3306,56.3306,56.2982,56.2982,16300.0
2013-11-04 14:15:00,69.57,69.57,69.49,69.49,18600.0,56.2901,56.2901,56.2254,56.2254,18600.0
2013-11-04 14:20:00,69.49,69.53,69.48,69.53,45900.0,56.2254,56.2577,56.2173,56.2577,45900.0
2013-11-04 14:25:00,69.53,69.53,69.5,69.51,19500.0,56.2577,56.2577,56.2335,56.2416,19500.0
2013-11-04 14:30:00,69.51,69.53,69.5,69.52,14300.0,56.2416,56.2577,56.2335,56.2497,14300.0
2013-11-04 14:35:00,69.52,69.56,69.51,69.56,16600.0,56.2497,56.282,56.2416,56.282,16600.0
2013-11-04 14:40:00,69.56,69.57,69.55,69.55,11800.0,56.282,56.2901,56.2739,56.2739,11800.0
2013-11-04 14:45:00,69.55,69.58,69.55,69.56,16600.0,56.2739,56.2982,56.2739,56.282,16600.0
2013-11-04 14:50:00,69.56,69.57,69.54,69.56,22400.0,56.282,56.2901,56.2658,56.282,22400.0
2013-11-04 14:55:00,69.56,69.59,69.55,69.59,27100.0,56.282,56.3063,56.2739,56.3063,27100.0
2013-11-04 15:00:00,69.58,69.59,69.54,69.56,75200.0,56.2982,56.3063,56.2658,56.282,75200.0
2013-11-04 15:05:00,69.56,69.57,69.47,69.48,111300.0,56.282,56.2901,56.2092,56.2173,111300.0
2013-11-04 15:10:00,69.48,69.56,69.47,69.56,78400.0,56.2173,56.282,56.2092,56.282,78400.0
2013-11-04 15:15:00,69.56,69.57,69.5,69.5,42800.0,56.282,56.2901,56.2335,56.2335,42800.0
2013-11-04 15:20:00,69.5,69.51,69.44,69.46,47500.0,56.2335,56.2416,56.1849,56.2011,47500.0
2013-11-04 15:25:00,69.47,69.51,69.45,69.51,45100.0,56.2092,56.2416,56.193,56.2416,45100.0
2013-11-04 15:30:00,69.51,69.53,69.39,69.41,68300.0,56.2416,56.2577,56.1445,56.1606,68300.0
2013-11-04 15:35:00,69.42,69.45,69.42,69.45,27500.0,56.1687,56.193,56.1687,56.193,27500.0
2013-11-04 15:40:00,69.45,69.5,69.43,69.48,67800.0,56.193,56.2335,56.1768,56.2173,67800.0
2013-11-04 15:45:00,69.48,69.5,69.44,69.47,77900.0,56.2173,56.2335,56.1849,56.2092,77900.0
2013-11-04 15:50:00,69.47,69.53,69.47,69.48,108300.0,56.2092,56.2577,56.2092,56.2173,108300.0
2013-11-04 15:55:00,69.49,69.62,69.48,69.62,213900.0,56.2254,56.3306,56.2173,56.3306,213900.0
2013-11-05 09:30:00,69.5,69.55,69.12,69.21,41900.0,56.2335,56.2739,55.926,55.9988,41900.0
2013-11-05 09:35:00,69.27,69.49,69.27,69.36,30700.0,56.0474,56.2254,56.0474,56.1202,30700.0
2013-11-05 09:40:00,69.36,69.41,69.25,69.36,39000.0,56.1202,56.1606,56.0312,56.1202,39000.0
2013-11-05 09:45:00,69.34,69.47,69.32,69.36,61000.0,56.104,56.2092,56.0878,56.1202,61000.0
2013-11-05 09:50:00,69.36,69.41,69.3,69.32,45700.0,56.1202,56.1606,56.0716,56.0878,45700.0
2013-11-05 09:55:00,69.31,69.33,69.25,69.29,27900.0,56.0797,56.0959,56.0312,56.0636,27900.0
2013-11-05 10:00:00,69.29,69.41,69.25,69.4,51900.0,56.0636,56.1606,56.0312,56.1526,51900.0
2013-11-05 10:05:00,69.39,69.53,69.39,69.52,56700.0,56.1445,56.2577,56.1445,56.2497,56700.0
2013-11-05 10:10:00,69.53,69.58,69.44,69.5,71000.0,56.2577,56.2982,56.1849,56.2335,71000.0
2013-11-05 10:15:00,69.51,69.62,69.49,69.58,62500.0,56.2416,56.3306,56.2254,56.2982,62500.0
2013-11-05 10:20:00,69.58,69.67,69.57,69.66,21300.0,56.2982,56.371,56.2901,56.3629,21300.0
2013-11-05 10:25:00,69.68,69.72,69.66,69.7,30400.0,56.3791,56.4115,56.3629,56.3953,30400.0
2013-11-05 10:30:00,69.69,69.76,69.58,69.68,66100.0,56.3872,56.4438,56.2982,56.3791,66100.0
2013-11-05 10:35:00,69.67,69.75,69.58,69.62,44200.0,56.371,56.4357,56.2982,56.3306,44200.0
2013-11-05 10:40:00,69.61,69.64,69.56,69.62,26300.0,56.3225,56.3467,56.282,56.3306,26300.0
2013-11-05 10:45:00,69.62,69.64,69.58,69.6,11700.0,56.3306,56.3467,56.2982,56.3144,11700.0
2013-11-05 10:50:00,69.6,69.68,69.6,69.66,94000.0,56.3144,56.3791,56.3144,56.3629,94000.0
2013-11-05 10:55:00,69.67,69.69,69.67,69.67,8700.0,56.371,56.3872,56.371,56.371,8700.0
2013-11-05 11:00:00,69.68,69.7,69.62,69.67,18600.0,56.3791,56.3953,56.3306,56.371,18600.0
2013-11-05 11:05:00,69.67,69.67,69.62,69.64,15200.0,56.371,56.371,56.3306,56.3467,15200.0
2013-11-05 11:10:00,69.64,69.64,69.59,69.6,26400.0,56.3467,56.3467,56.3063,56.3144,26400.0
2013-11-05 11:15:00,69.6,69.65,69.6,69.65,12400.0,56.3144,56.3548,56.3144,56.3548,12400.0
2013-11-05 11:20:00,69.65,69.65,69.57,69.62,44000.0,56.3548,56.3548,56.2901,56.3306,44000.0
2013-11-05 11:25:00,69.6,69.6,69.53,69.53,10700.0,56.3144,56.3144,56.2577,56.2577,10700.0
2013-11-05 11:30:00,69.54,69.55,69.51,69.55,12800.0,56.2658,56.2739,56.2416,56.2739,12800.0
2013-11-05 11:35:00,69.55,69.6,69.55,69.57,20400.0,56.2739,56.3144,56.2739,56.2901,20400.0
2013-11-05 11:40:00,69.57,69.64,69.56,69.64,19000.0,56.2901,56.3467,56.282,56.3467,19000.0
2013-11-05 11:45:00,69.64,69.68,69.61,69.67,14500.0,56.3467,56.3791,56.3225,56.371,14500.0
2013-11-05 11:50:00,69.67,69.71,69.65,69.68,18400.0,56.371,56.4034,56.3548,56.3791,18400.0
2013-11-05 11:55:00,69.66,69.69,69.63,69.66,21800.0,56.3629,56.3872,56.3387,56.3629,21800.0
2013-11-05 12:00:00,69.67,69.69,69.65,69.66,17000.0,56.371,56.3872,56.3548,56.3629,17000.0
2013-11-05 12:05:00,69.66,69.75,69.66,69.74,20000.0,56.3629,56.4357,56.3629,56.4277,20000.0
2013-11-05 12:10:00,69.75,69.82,69.75,69.8,11500.0,56.4357,56.4924,56.4357,56.4762,11500.0
2013-11-05 12:15:00,69.81,69.81,69.75,69.77,12700.0,56.4843,56.4843,56.4357,56.4519,12700.0
2013-11-05 12:20:00,69.78,69.96,69.78,69.94,22700.0,56.46,56.6057,56.46,56.5895,22700.0
2013-11-05 12:25:00,69.94,69.97,69.94,69.96,20500.0,56.5895,56.6138,56.5895,56.6057,20500.0
2013-11-05 12:30:00,69.96,69.97,69.92,69.92,11800.0,56.6057,56.6138,56.5733,56.5733,11800.0
2013-11-05 12:35:00,69.92,69.95,69.91,69.95,12700.0,56.5733,56.5976,56.5652,56.5976,12700.0
2013-11-05 12:40:00,69.96,69.98,69.93,69.94,14900.0,56.6057,56.6218,56.5814,56.5895,14900.0
2013-11-05 12:45:00,69.94,69.95,69.87,69.89,13000.0,56.5895,56.5976,56.5328,56.549,13000.0
2013-11-05 12:50:00,69.9,69.95,69.9,69.95,17200.0,56.5571,56.5976,56.5571,56.5976,17200.0
2013-11-05 12:55:00,69.95,69.97,69.93,69.95,14400.0,56.5976,56.6138,56.5814,56.5976,14400.0
2013-11-05 13:00:00,69.95,70.0,69.95,69.96,22000.0,56.5976,56.638,56.5976,56.6057,22000.0
2013-11-05 13:05:00,69.97,69.98,69.94,69.95,20700.0,56.6138,56.6218,56.5895,56.5976,20700.0
2013-11-05 13:10:00,69.95,70.01,69.95,70.0,24900.0,56.5976,56.6461,56.5976,56.638,24900.0
2013-11-05 13:15:00,69.99,70.02,69.98,70.02,18200.0,56.6299,56.6542,56.6218,56.6542,18200.0
2013-11-05 13:20:00,70.02,70.04,70.0,70.03,12400.0,56.6542,56.6704,56.638,56.6623,12400.0
2013-11-05 13:25:00,70.02,70.03,70.0,70.03,11300.0,56.6542,56.6623,56.638,56.6623,11300.0
2013-11-05 13:30:00,70.02,70.02,70.0,70.02,25400.0,56.6542,56.6542,56.638,56.6542,25400.0
2013-11-05 13:35:00,70.02,70.04,70.0,70.02,15100.0,56.6542,56.6704,56.638,56.6542,15100.0
2013-11-05 13:40:00,70.01,70.04,70.0,70.0,9700.0,56.6461,56.6704,56.638,56.638,9700.0
2013-11-05 13:45:00,70.0,70.03,70.0,70.03,12500.0,56.638,56.6623,56.638,56.6623,12500.0
2013-11-05 13:50:00,70.02,70.02,70.0,70.01,14800.0,56.6542,56.6542,56.638,56.6461,14800.0
2013-11-05 13:55:00,70.01,70.03,70.0,70.0,24000.0,56.6461,56.6623,56.638,56.638,24000.0
2013-11-05 14:00:00,70.0,70.05,70.0,70.0,25500.0,56.638,56.6785,56.638,56.638,25500.0
2013-11-05 14:05:00,70.0,70.02,70.0,70.02,20200.0,56.638,56.6542,56.638,56.6542,20200.0
2013-11-05 14:10:00,70.03,70.04,70.02,70.04,11500.0,56.6623,56.6704,56.6542,56.6704,11500.0
2013-11-05 14:15:00,70.04,70.04,70.0,70.0,13000.0,56.6704,56.6704,56.638,56.638,13000.0
2013-11-05 14:20:00,70.0,70.06,70.0,70.06,23100.0,56.638,56.6866,56.638,56.6866,23100.0
2013-11-05 14:25:00,70.05,70.05,70.02,70.02,17400.0,56.6785,56.6785,56.6542,56.6542,17400.0
2013-11-05 14:30:00,70.03,70.04,70.02,70.02,13000.0,56.6623,56.6704,56.6542,56.6542,13000.0
2013-11-05 14:35:00,70.02,70.03,70.0,70.0,21600.0,56.6542,56.6623,56.638,56.638,21600.0
2013-11-05 14:40:00,70.0,70.03,69.99,70.03,46200.0,56.638,56.6623,56.6299,56.6623,46200.0
2013-11-05 14:45:00,70.02,70.06,70.01,70.04,28400.0,56.6542,56.6866,56.6461,56.6704,28400.0
2013-11-05 14:50:00,70.04,70.09,70.03,70.08,20300.0,56.6704,56.7108,56.6623,56.7028,20300.0
2013-11-05 14:55:00,70.08,70.12,70.07,70.12,37800.0,56.7028,56.7351,56.6947,56.7351,37800.0
2013-11-05 15:00:00,70.11,70.15,70.05,70.07,45300.0,56.727,56.7594,56.6785,56.6947,45300.0
2013-11-05 15:05:00,70.07,70.08,70.02,70.05,37600.0,56.6947,56.7028,56.6542,56.6785,37600.0
2013-11-05 15:10:00,70.05,70.06,70.0,70.0,35500.0,56.6785,56.6866,56.638,56.638,35500.0
2013-11-05 15:15:00,70.0,70.04,69.98,70.04,42600.0,56.638,56.6704,56.6218,56.6704,42600.0
2013-11-05 15:20:00,70.03,70.05,69.96,69.99,50300.0,56.6623,56.6785,56.6057,56.6299,50300.0
2013-11-05 15:25:00,69.99,70.01,69.98,70.0,69600.0,56.6299,56.6461,56.6218,56.638,69600.0
2013-11-05 15:30:00,69.99,70.06,69.99,70.03,44000.0,56.6299,56.6866,56.6299,56.6623,44000.0
2013-11-05 15:35:00,70.03,70.07,69.99,70.02,58300.0,56.6623,56.6947,56.6299,56.6542,58300.0
2013-11-05 15:40:00,70.02,70.06,69.99,70.0,42700.0,56.6542,56.6866,56.6299,56.638,42700.0
2013-11-05 15:45:00,70.0,70.03,69.98,70.02,81300.0,56.638,56.6623,56.6218,56.6542,81300.0
2013-11-05 15:50:00,70.01,70.06,69.99,70.05,100900.0,56.6461,56.6866,56.6299,56.6785,100900.0
2013-11-05 15:55:00,70.06,70.06,69.95,69.95,160000.0,56.6866,56.6866,56.5976,56.5976,160000.0
2013-11-06 09:30:00,70.48,70.48,69.87,69.87,78500.0,57.2733,57.2733,56.7776,56.7776,78500.0
2013-11-06 09:35:00,69.89,69.95,69.73,69.79,25600.0,56.7939,56.8426,56.6638,56.7126,25600.0
2013-11-06 09:40:00,69.78,69.81,69.61,69.69,31400.0,56.7045,56.7289,56.5663,56.6313,31400.0
2013-11-06 09:45:00,69.69,69.87,69.64,69.86,95700.0,56.6313,56.7776,56.5907,56.7695,95700.0
2013-11-06 09:50:00,69.85,69.91,69.74,69.77,50600.0,56.7614,56.8101,56.672,56.6963,50600.0
2013-11-06 09:55:00,69.77,69.79,69.69,69.7,53200.0,56.6963,56.7126,56.6313,56.6395,53200.0
2013-11-06 10:00:00,69.7,69.84,69.7,69.75,38200.0,56.6395,56.7532,56.6395,56.6801,38200.0
2013-11-06 10:05:00,69.74,69.78,69.67,69.76,22800.0,56.672,56.7045,56.6151,56.6882,22800.0
2013-11-06 10:10:00,69.75,69.76,69.66,69.69,35700.0,56.6801,56.6882,56.607,56.6313,35700.0
2013-11-06 10:15:00,69.68,69.75,69.64,69.69,60900.0,56.6232,56.6801,56.5907,56.6313,60900.0
2013-11-06 10:20:00,69.69,69.71,69.6,69.62,40900.0,56.6313,56.6476,56.5582,56.5745,40900.0
2013-11-06 10:25:00,69.62,69.64,69.52,69.54,46500.0,56.5745,56.5907,56.4932,56.5094,46500.0
2013-11-06 10:30:00,69.54,69.54,69.43,69.46,36000.0,56.5094,56.5094,56.4201,56.4444,36000.0
2013-11-06 10:35:00,69.46,69.51,69.41,69.46,34700.0,56.4444,56.4851,56.4038,56.4444,34700.0
2013-11-06 10:40:00,69.46,69.5,69.4,69.46,31300.0,56.4444,56.4769,56.3957,56.4444,31300.0
2013-11-06 10:45:00,69.47,69.57,69.47,69.53,24600.0,56.4526,56.5338,56.4526,56.5013,24600.0
2013-11-06 10:50:00,69.52,69.52,69.4,69.41,49500.0,56.4932,56.4932,56.3957,56.4038,49500.0
2013-11-06 10:55:00,69.41,69.43,69.35,69.41,28900.0,56.4038,56.4201,56.355,56.4038,28900.0
2013-11-06 11:00:00,69.4,69.4,69.28,69.29,27000.0,56.3957,56.3957,56.2982,56.3063,27000.0
2013-11-06 11:05:00,69.31,69.39,69.28,69.33,33200.0,56.3225,56.3876,56.2982,56.3388,33200.0
2013-11-06 11:10:00,69.33,69.37,69.27,69.28,62200.0,56.3388,56.3713,56.29,56.2982,62200.0
2013-11-06 11:15:00,69.28,69.31,69.21,69.23,63400.0,56.2982,56.3225,56.2413,56.2575,63400.0
2013-11-06 11:20:00,69.24,69.34,69.24,69.32,61100.0,56.2657,56.3469,56.2657,56.3307,61100.0
2013-11-06 11:25:00,69.32,69.4,69.32,69.4,14600.0,56.3307,56.3957,56.3307,56.3957,14600.0
2013-11-06 11:30:00,69.38,69.39,69.31,69.32,18200.0,56.3794,56.3876,56.3225,56.3307,18200.0
2013-11-06 11:35:00,69.32,69.33,69.2,69.2,44000.0,56.3307,56.3388,56.2332,56.2332,44000.0
2013-11-06 11:40:00,69.2,69.2,68.98,68.99,68100.0,56.2332,56.2332,56.0544,56.0625,68100.0
2013-11-06 11:45:00,69.0,69.04,68.97,69.03,48100.0,56.0706,56.1031,56.0463,56.095,48100.0
2013-11-06 11:50:00,69.04,69.11,69.04,69.04,31400.0,56.1031,56.16,56.1031,56.1031,31400.0
2013-11-06 11:55:00,69.05,69.08,68.92,68.92,56600.0,56.1113,56.1356,56.0056,56.0056,56600.0
2013-11-06 12:00:00,68.93,69.07,68.92,69.07,27000.0,56.0137,56.1275,56.0056,56.1275,27000.0
2013-11-06 12:05:00,69.08,69.09,69.03,69.04,16300.0,56.1356,56.1438,56.095,56.1031,16300.0
2013-11-06 12:10:00,69.03,69.08,69.02,69.08,22500.0,56.095,56.1356,56.0869,56.1356,22500.0
2013-11-06 12:15:00,69.08,69.1,69.05,69.06,14100.0,56.1356,56.1519,56.1113,56.1194,14100.0
2013-11-06 12:20:00,69.05,69.12,69.04,69.05,48100.0,56.1113,56.1681,56.1031,56.1113,48100.0
2013-11-06 12:25:00,69.06,69.11,69.04,69.06,44400.0,56.1194,56.16,56.1031,56.1194,44400.0
2013-11-06 12:30:00,69.06,69.13,69.06,69.12,12900.0,56.1194,56.1763,56.1194,56.1681,12900.0
2013-11-06 12:35:00,69.12,69.18,69.09,69.13,39000.0,56.1681,56.2169,56.1438,56.1763,39000.0
2013-11-06 12:40:00,69.13,69.14,69.1,69.12,8000.0,56.1763,56.1844,56.1519,56.1681,8000.0
2013-11-06 12:45:00,69.1,69.11,69.04,69.04,10800.0,56.1519,56.16,56.1031,56.1031,10800.0
2013-11-06 12:50:00,69.04,69.08,69.02,69.08,52600.0,56.1031,56.1356,56.0869,56.1356,52600.0
2013-11-06 12:55:00,69.09,69.13,69.06,69.06,12400.0,56.1438,56.1763,56.1194,56.1194,12400.0
2013-11-06 13:00:00,69.05,69.05,69.02,69.02,10500.0,56.1113,56.1113,56.0869,56.0869,10500.0
2013-11-06 13:05:00,69.02,69.05,69.0,69.04,64400.0,56.0869,56.1113,56.0706,56.1031,64400.0
2013-11-06 13:10:00,69.04,69.11,69.02,69.11,19600.0,56.1031,56.16,56.0869,56.16,19600.0
2013-11-06 13:15:00,69.1,69.14,69.1,69.13,9200.0,56.1519,56.1844,56.1519,56.1763,9200.0
2013-11-06 13:20:00,69.13,69.13,69.06,69.09,12400.0,56.1763,56.1763,56.1194,56.1438,12400.0
2013-11-06 13:25:00,69.1,69.15,69.1,69.14,12000.0,56.1519,56.1925,56.1519,56.1844,12000.0
2013-11-06 13:30:00,69.14,69.18,69.14,69.14,18300.0,56.1844,56.2169,56.1844,56.1844,18300.0
2013-11-06 13:35:00,69.15,69.18,69.14,69.14,15600.0,56.1925,56.2169,56.1844,56.1844,15600.0
2013-11-06 13:40:00,69.15,69.15,69.08,69.1,42700.0,56.1925,56.1925,56.1356,56.1519,42700.0
2013-11-06 13:45:00,69.11,69.13,69.07,69.1,15800.0,56.16,56.1763,56.1275,56.1519,15800.0
2013-11-06 13:50:00,69.1,69.1,69.04,69.04,31800.0,56.1519,56.1519,56.1031,56.1031,31800.0
2013-11-06 13:55:00,69.04,69.11,69.02,69.05,61400.0,56.1031,56.16,56.0869,56.1113,61400.0
2013-11-06 14:00:00,69.05,69.05,69.0,69.02,12900.0,56.1113,56.1113,56.0706,56.0869,12900.0
2013-11-06 14:05:00,69.02,69.05,69.02,69.04,59800.0,56.0869,56.1113,56.0869,56.1031,59800.0
2013-11-06 14:10:00,69.03,69.03,69.01,69.01,13700.0,56.095,56.095,56.0788,56.0788,13700.0
2013-11-06 14:15:00,69.01,69.01,68.98,68.99,41400.0,56.0788,56.0788,56.0544,56.0625,41400.0
2013-11-06 14:20:00,69.0,69.0,68.96,68.99,30400.0,56.0706,56.0706,56.0381,56.0625,30400.0
2013-11-06 14:25:00,68.98,69.0,68.97,68.98,35900.0,56.0544,56.0706,56.0463,56.0544,35900.0
2013-11-06 14:30:00,68.99,69.04,68.98,69.03,25600.0,56.0625,56.1031,56.0544,56.095,25600.0
2013-11-06 14:35:00,69.03,69.08,69.01,69.08,22800.0,56.095,56.1356,56.0788,56.1356,22800.0
2013-11-06 14:40:00,69.08,69.13,69.06,69.11,31500.0,56.1356,56.1763,56.1194,56.16,31500.0
2013-11-06 14:45:00,69.12,69.18,69.1,69.18,16000.0,56.1681,56.2169,56.1519,56.2169,16000.0
2013-11-06 14:50:00,69.18,69.18,69.12,69.13,21600.0,56.2169,56.2169,56.1681,56.1763,21600.0
2013-11-06 14:55:00,69.12,69.15,69.11,69.13,21200.0,56.1681,56.1925,56.16,56.1763,21200.0
2013-11-06 15:00:00,69.12,69.14,69.09,69.13,30100.0,56.1681,56.1844,56.1438,56.1763,30100.0
2013-11-06 15:05:00,69.13,69.14,69.09,69.1,25100.0,56.1763,56.1844,56.1438,56.1519,25100.0
2013-11-06 15:10:00,69.11,69.14,69.09,69.14,27900.0,56.16,56.1844,56.1438,56.1844,27900.0
2013-11-06 15:15:00,69.14,69.2,69.14,69.19,28300.0,56.1844,56.2332,56.1844,56.225,28300.0
2013-11-06 15:20:00,69.2,69.25,69.19,69.23,19500.0,56.2332,56.2738,56.225,56.2575,19500.0
2013-11-06 15:25:00,69.23,69.24,69.16,69.17,35500.0,56.2575,56.2657,56.2006,56.2088,35500.0
2013-11-06 15:30:00,69.17,69.22,69.15,69.22,61700.0,56.2088,56.2494,56.1925,56.2494,61700.0
2013-11-06 15:35:00,69.21,69.24,69.15,69.24,80300.0,56.2413,56.2657,56.1925,56.2657,80300.0
2013-11-06 15:40:00,69.24,69.29,69.22,69.27,74300.0,56.2657,56.3063,56.2494,56.29,74300.0
2013-11-06 15:45:00,69.28,69.3,69.23,69.23,125500.0,56.2982,56.3144,56.2575,56.2575,125500.0
2013-11-06 15:50:00,69.24,69.28,69.23,69.27,79700.0,56.2657,56.2982,56.2575,56.29,79700.0
2013-11-06 15:55:00,69.27,69.29,69.26,69.29,183800.0,56.29,56.3063,56.2819,56.3063,183800.0
2013-11-07 09:30:00,69.59,69.67,69.44,69.54,41300.0,56.5501,56.6151,56.4282,56.5094,41300.0
2013-11-07 09:35:00,69.59,69.64,69.5,69.64,37400.0,56.5501,56.5907,56.4769,56.5907,37400.0
2013-11-07 09:40:00,69.6,69.69,69.53,69.69,84000.0,56.5582,56.6313,56.5013,56.6313,84000.0
2013-11-07 09:45:00,69.7,69.77,69.65,69.65,22100.0,56.6395,56.6963,56.5988,56.5988,22100.0
2013-11-07 09:50:00,69.64,69.67,69.56,69.59,27100.0,56.5907,56.6151,56.5257,56.5501,27100.0
2013-11-07 09:55:00,69.58,69.6,69.5,69.53,29900.0,56.5419,56.5582,56.4769,56.5013,29900.0
2013-11-07 10:00:00,69.53,69.61,69.5,69.58,41800.0,56.5013,56.5663,56.4769,56.5419,41800.0
2013-11-07 10:05:00,69.59,69.61,69.46,69.47,23800.0,56.5501,56.5663,56.4444,56.4526,23800.0
2013-11-07 10:10:00,69.47,69.5,69.41,69.49,17900.0,56.4526,56.4769,56.4038,56.4688,17900.0
2013-11-07 10:15:00,69.51,69.53,69.4,69.44,15500.0,56.4851,56.5013,56.3957,56.4282,15500.0
2013-11-07 10:20:00,69.41,69.5,69.37,69.5,14800.0,56.4038,56.4769,56.3713,56.4769,14800.0
2013-11-07 10:25:00,69.5,69.53,69.42,69.5,19900.0,56.4769,56.5013,56.4119,56.4769,19900.0
2013-11-07 10:30:00,69.5,69.54,69.37,69.37,18300.0,56.4769,56.5094,56.3713,56.3713,18300.0
2013-11-07 10:35:00,69.36,69.48,69.34,69.46,22200.0,56.3632,56.4607,56.3469,56.4444,22200.0
2013-11-07 10:40:00,69.44,69.5,69.41,69.42,24300.0,56.4282,56.4769,56.4038,56.4119,24300.0
2013-11-07 10:45:00,69.42,69.57,69.4,69.56,38100.0,56.4119,56.5338,56.3957,56.5257,38100.0
2013-11-07 10:50:00,69.56,69.68,69.55,69.68,77700.0,56.5257,56.6232,56.5176,56.6232,77700.0
2013-11-07 10:55:00,69.69,69.77,69.67,69.75,63900.0,56.6313,56.6963,56.6151,56.6801,63900.0
2013-11-07 11:00:00,69.74,69.77,69.66,69.74,54800.0,56.672,56.6963,56.607,56.672,54800.0
2013-11-07 11:05:00,69.74,69.85,69.7,69.7,23900.0,56.672,56.7614,56.6395,56.6395,23900.0
2013-11-07 11:10:00,69.71,69.79,69.67,69.67,18800.0,56.6476,56.7126,56.6151,56.6151,18800.0
2013-11-07 11:15:00,69.67,69.68,69.61,69.61,21600.0,56.6151,56.6232,56.5663,56.5663,21600.0
2013-11-07 11:20:00,69.61,69.65,69.57,69.61,16700.0,56.5663,56.5988,56.5338,56.5663,16700.0
2013-11-07 11:25:00,69.61,69.61,69.52,69.55,14300.0,56.5663,56.5663,56.4932,56.5176,14300.0
2013-11-07 11:30:00,69.56,69.61,69.5,69.6,27300.0,56.5257,56.5663,56.4769,56.5582,27300.0
2013-11-07 11:35:00,69.62,69.63,69.6,69.6,10300.0,56.5745,56.5826,56.5582,56.5582,10300.0
2013-11-07 11:40:00,69.59,69.61,69.55,69.59,64200.0,56.5501,56.5663,56.5176,56.5501,64200.0
2013-11-07 11:45:00,69.59,69.69,69.58,69.66,20900.0,56.5501,56.6313,56.5419,56.607,20900.0
2013-11-07 11:50:00,69.68,69.7,69.65,69.69,14100.0,56.6232,56.6395,56.5988,56.6313,14100.0
2013-11-07 11:55:00,69.69,69.7,69.64,69.65,14100.0,56.6313,56.6395,56.5907,56.5988,14100.0
2013-11-07 12:00:00,69.66,69.68,69.64,69.64,11100.0,56.607,56.6232,56.5907,56.5907,11100.0
2013-11-07 12:05:00,69.64,69.71,69.64,69.68,10100.0,56.5907,56.6476,56.5907,56.6232,10100.0
2013-11-07 12:10:00,69.68,69.73,69.66,69.71,24800.0,56.6232,56.6638,56.607,56.6476,24800.0
2013-11-07 12:15:00,69.71,69.84,69.7,69.83,27100.0,56.6476,56.7532,56.6395,56.7451,27100.0
2013-11-07 12:20:00,69.82,69.85,69.81,69.83,9100.0,56.737,56.7614,56.7289,56.7451,9100.0
2013-11-07 12:25:00,69.83,69.88,69.8,69.88,29100.0,56.7451,56.7857,56.7207,56.7857,29100.0
2013-11-07 12:30:00,69.88,69.9,69.85,69.85,13900.0,56.7857,56.802,56.7614,56.7614,13900.0
2013-11-07 12:35:00,69.85,69.85,69.8,69.82,25200.0,56.7614,56.7614,56.7207,56.737,25200.0
2013-11-07 12:40:00,69.82,69.88,69.81,69.87,8000.0,56.737,56.7857,56.7289,56.7776,8000.0
2013-11-07 12:45:00,69.87,69.88,69.84,69.85,13000.0,56.7776,56.7857,56.7532,56.7614,13000.0
2013-11-07 12:50:00,69.84,69.85,69.79,69.81,16900.0,56.7532,56.7614,56.7126,56.7289,16900.0
2013-11-07 12:55:00,69.81,69.84,69.79,69.82,26100.0,56.7289,56.7532,56.7126,56.737,26100.0
2013-11-07 13:00:00,69.83,69.84,69.79,69.79,21100.0,56.7451,56.7532,56.7126,56.7126,21100.0
2013-11-07 13:05:00,69.79,69.8,69.73,69.73,78000.0,56.7126,56.7207,56.6638,56.6638,78000.0
2013-11-07 13:10:00,69.74,69.74,69.68,69.68,11400.0,56.672,56.672,56.6232,56.6232,11400.0
2013-11-07 13:15:00,69.68,69.7,69.66,69.69,12500.0,56.6232,56.6395,56.607,56.6313,12500.0
2013-11-07 13:20:00,69.69,69.73,69.64,69.67,16700.0,56.6313,56.6638,56.5907,56.6151,16700.0
2013-11-07 13:25:00,69.67,69.69,69.57,69.59,37600.0,56.6151,56.6313,56.5338,56.5501,37600.0
2013-11-07 13:30:00,69.58,69.61,69.55,69.55,25400.0,56.5419,56.5663,56.5176,56.5176,25400.0
2013-11-07 13:35:00,69.56,69.57,69.52,69.57,17200.0,56.5257,56.5338,56.4932,56.5338,17200.0
2013-11-07 13:40:00,69.58,69.63,69.58,69.61,15500.0,56.5419,56.5826,56.5419,56.5663,15500.0
2013-11-07 13:45:00,69.61,69.61,69.51,69.51,15100.0,56.5663,56.5663,56.4851,56.4851,15100.0
2013-11-07 13:50:00,69.51,69.54,69.47,69.47,18800.0,56.4851,56.5094,56.4526,56.4526,18800.0
2013-11-07 13:55:00,69.46,69.51,69.45,69.45,17100.0,56.4444,56.4851,56.4363,56.4363,17100.0
2013-11-07 14:00:00,69.45,69.46,69.29,69.32,31800.0,56.4363,56.4444,56.3063,56.3307,31800.0
2013-11-07 14:05:00,69.33,69.35,69.29,69.29,14300.0,56.3388,56.355,56.3063,56.3063,14300.0
2013-11-07 14:10:00,69.28,69.36,69.28,69.31,16600.0,56.2982,56.3632,56.2982,56.3225,16600.0
2013-11-07 14:15:00,69.3,69.31,69.21,69.28,17300.0,56.3144,56.3225,56.2413,56.2982,17300.0
2013-11-07 14:20:00,69.28,69.31,69.23,69.3,17000.0,56.2982,56.3225,56.2575,56.3144,17000.0
2013-11-07 14:25:00,69.28,69.31,69.27,69.28,20700.0,56.2982,56.3225,56.29,56.2982,20700.0
2013-11-07 14:30:00,69.27,69.27,69.18,69.22,27800.0,56.29,56.29,56.2169,56.2494,27800.0
2013-11-07 14:35:00,69.22,69.25,69.19,69.24,29100.0,56.2494,56.2738,56.225,56.2657,29100.0
2013-11-07 14:40:00,69.24,69.29,69.23,69.28,20000.0,56.2657,56.3063,56.2575,56.2982,20000.0
2013-11-07 14:45:00,69.28,69.35,69.28,69.35,19700.0,56.2982,56.355,56.2982,56.355,19700.0
2013-11-07 14:50:00,69.35,69.35,69.32,69.35,18300.0,56.355,56.355,56.3307,56.355,18300.0
2013-11-07 14:55:00,69.35,69.38,69.34,69.37,15100.0,56.355,56.3794,56.3469,56.3713,15100.0
2013-11-07 15:00:00,69.37,69.4,69.34,69.34,32700.0,56.3713,56.3957,56.3469,56.3469,32700.0
2013-11-07 15:05:00,69.33,69.36,69.3,69.3,31800.0,56.3388,56.3632,56.3144,56.3144,31800.0
2013-11-07 15:10:00,69.3,69.32,69.25,69.26,42800.0,56.3144,56.3307,56.2738,56.2819,42800.0
2013-11-07 15:15:00,69.25,69.27,69.17,69.19,31300.0,56.2738,56.29,56.2088,56.225,31300.0
2013-11-07 15:20:00,69.19,69.25,69.18,69.18,23400.0,56.225,56.2738,56.2169,56.2169,23400.0
2013-11-07 15:25:00,69.19,69.25,69.08,69.09,41700.0,56.225,56.2738,56.1356,56.1438,41700.0
2013-11-07 15:30:00,69.1,69.14,69.06,69.1,52500.0,56.1519,56.1844,56.1194,56.1519,52500.0
2013-11-07 15:35:00,69.1,69.14,69.05,69.13,58200.0,56.1519,56.1844,56.1113,56.1763,58200.0
2013-11-07 15:40:00,69.12,69.12,69.02,69.02,60500.0,56.1681,56.1681,56.0869,56.0869,60500.0
2013-11-07 15:45:00,69.02,69.04,68.97,68.97,96000.0,56.0869,56.1031,56.0463,56.0463,96000.0
2013-11-07 15:50:00,68.97,69.01,68.89,68.95,124400.0,56.0463,56.0788,55.9812,56.03,124400.0
2013-11-07 15:55:00,68.95,68.97,68.81,68.85,234700.0,56.03,56.0463,55.9162,55.9487,234700.0
2013-11-08 09:30:00,68.9,69.49,68.85,69.38,42200.0,55.9894,56.4688,55.9487,56.3794,42200.0
2013-11-08 09:35:00,69.37,69.4,69.19,69.4,20200.0,56.3713,56.3957,56.225,56.3957,20200.0
2013-11-08 09:40:00,69.39,69.5,69.28,69.47,23100.0,56.3876,56.4769,56.2982,56.4526,23100.0
2013-11-08 09:45:00,69.5,69.58,69.42,69.51,40600.0,56.4769,56.5419,56.4119,56.4851,40600.0
2013-11-08 09:50:00,69.51,69.56,69.36,69.36,57800.0,56.4851,56.5257,56.3632,56.3632,57800.0
2013-11-08 09:55:00,69.35,69.37,69.22,69.22,80400.0,56.355,56.3713,56.2494,56.2494,80400.0
2013-11-08 10:00:00,69.24,69.29,69.2,69.27,54800.0,56.2657,56.3063,56.2332,56.29,54800.0
2013-11-08 10:05:00,69.28,69.48,69.27,69.47,23900.0,56.2982,56.4607,56.29,56.4526,23900.0
2013-11-08 10:10:00,69.48,69.52,69.45,69.49,37800.0,56.4607,56.4932,56.4363,56.4688,37800.0
2013-11-08 10:15:00,69.49,69.75,69.49,69.74,49200.0,56.4688,56.6801,56.4688,56.672,49200.0
2013-11-08 10:20:00,69.72,69.81,69.63,69.7,46700.0,56.6557,56.7289,56.5826,56.6395,46700.0
2013-11-08 10:25:00,69.7,69.89,69.68,69.84,53000.0,56.6395,56.7939,56.6232,56.7532,53000.0
2013-11-08 10:30:00,69.83,70.0,69.82,69.95,63200.0,56.7451,56.8832,56.737,56.8426,63200.0
2013-11-08 10:35:00,69.95,70.0,69.9,69.9,54800.0,56.8426,56.8832,56.802,56.802,54800.0
2013-11-08 10:40:00,69.92,69.95,69.86,69.87,106800.0,56.8182,56.8426,56.7695,56.7776,106800.0
2013-11-08 10:45:00,69.87,69.9,69.75,69.79,99400.0,56.7776,56.802,56.6801,56.7126,99400.0
2013-11-08 10:50:00,69.78,69.81,69.67,69.71,26600.0,56.7045,56.7289,56.6151,56.6476,26600.0
2013-11-08 10:55:00,69.7,69.81,69.69,69.81,24400.0,56.6395,56.7289,56.6313,56.7289,24400.0
2013-11-08 11:00:00,69.82,69.85,69.69,69.73,43300.0,56.737,56.7614,56.6313,56.6638,43300.0
2013-11-08 11:05:00,69.73,69.77,69.7,69.72,25500.0,56.6638,56.6963,56.6395,56.6557,25500.0
2013-11-08 11:10:00,69.72,69.83,69.72,69.77,21400.0,56.6557,56.7451,56.6557,56.6963,21400.0
2013-11-08 11:15:00,69.77,69.8,69.73,69.74,117500.0,56.6963,56.7207,56.6638,56.672,117500.0
2013-11-08 11:20:00,69.74,69.76,69.69,69.69,32500.0,56.672,56.6882,56.6313,56.6313,32500.0
2013-11-08 11:25:00,69.7,69.77,69.7,69.72,20500.0,56.6395,56.6963,56.6395,56.6557,20500.0
2013-11-08 11:30:00,69.72,69.76,69.7,69.74,23600.0,56.6557,56.6882,56.6395,56.672,23600.0
2013-11-08 11:35:00,69.75,69.79,69.74,69.79,45000.0,56.6801,56.7126,56.672,56.7126,45000.0
2013-11-08 11:40:00,69.79,69.8,69.72,69.73,26000.0,56.7126,56.7207,56.6557,56.6638,26000.0
2013-11-08 11:45:00,69.73,69.77,69.71,69.74,26300.0,56.6638,56.6963,56.6476,56.672,26300.0
2013-11-08 11:50:00,69.74,69.77,69.66,69.7,37400.0,56.672,56.6963,56.607,56.6395,37400.0
2013-11-08 11:55:00,69.7,69.71,69.64,69.64,20100.0,56.6395,56.6476,56.5907,56.5907,20100.0
2013-11-08 12:00:00,69.64,69.68,69.64,69.68,34100.0,56.5907,56.6232,56.5907,56.6232,34100.0
2013-11-08 12:05:00,69.67,69.7,69.65,69.65,45700.0,56.6151,56.6395,56.5988,56.5988,45700.0
2013-11-08 12:10:00,69.66,69.7,69.64,69.67,18400.0,56.607,56.6395,56.5907,56.6151,18400.0
2013-11-08 12:15:00,69.67,69.68,69.63,69.64,28300.0,56.6151,56.6232,56.5826,56.5907,28300.0
2013-11-08 12:20:00,69.65,69.7,69.65,69.68,107200.0,56.5988,56.6395,56.5988,56.6232,107200.0
2013-11-08 12:25:00,69.7,69.71,69.66,69.68,32300.0,56.6395,56.6476,56.607,56.6232,32300.0
2013-11-08 12:30:00,69.68,69.68,69.64,69.64,17100.0,56.6232,56.6232,56.5907,56.5907,17100.0
2013-11-08 12:35:00,69.64,69.69,69.64,69.68,15000.0,56.5907,56.6313,56.5907,56.6232,15000.0
2013-11-08 12:40:00,69.68,69.69,69.65,69.67,29900.0,56.6232,56.6313,56.5988,56.6151,29900.0
2013-11-08 12:45:00,69.67,69.67,69.64,69.65,33300.0,56.6151,56.6151,56.5907,56.5988,33300.0
2013-11-08 12:50:00,69.65,69.66,69.64,69.65,17300.0,56.5988,56.607,56.5907,56.5988,17300.0
2013-11-08 12:55:00,69.65,69.67,69.64,69.67,31300.0,56.5988,56.6151,56.5907,56.6151,31300.0
2013-11-08 13:00:00,69.67,69.67,69.63,69.65,20400.0,56.6151,56.6151,56.5826,56.5988,20400.0
2013-11-08 13:05:00,69.63,69.65,69.62,69.63,51000.0,56.5826,56.5988,56.5745,56.5826,51000.0
2013-11-08 13:10:00,69.63,69.64,69.57,69.61,26600.0,56.5826,56.5907,56.5338,56.5663,26600.0
2013-11-08 13:15:00,69.61,69.61,69.59,69.61,30100.0,56.5663,56.5663,56.5501,56.5663,30100.0
2013-11-08 13:20:00,69.61,69.63,69.59,69.63,14900.0,56.5663,56.5826,56.5501,56.5826,14900.0
2013-11-08 13:25:00,69.62,69.71,69.62,69.7,32100.0,56.5745,56.6476,56.5745,56.6395,32100.0
2013-11-08 13:30:00,69.69,69.69,69.62,69.63,27000.0,56.6313,56.6313,56.5745,56.5826,27000.0
2013-11-08 13:35:00,69.63,69.64,69.61,69.64,12800.0,56.5826,56.5907,56.5663,56.5907,12800.0
2013-11-08 13:40:00,69.64,69.65,69.61,69.61,35600.0,56.5907,56.5988,56.5663,56.5663,35600.0
2013-11-08 13:45:00,69.61,69.63,69.57,69.57,54100.0,56.5663,56.5826,56.5338,56.5338,54100.0
2013-11-08 13:50:00,69.57,69.58,69.55,69.55,37700.0,56.5338,56.5419,56.5176,56.5176,37700.0
2013-11-08 13:55:00,69.54,69.56,69.53,69.53,26400.0,56.5094,56.5257,56.5013,56.5013,26400.0
2013-11-08 14:00:00,69.52,69.53,69.47,69.49,40400.0,56.4932,56.5013,56.4526,56.4688,40400.0
2013-11-08 14:05:00,69.49,69.53,69.48,69.53,25300.0,56.4688,56.5013,56.4607,56.5013,25300.0
2013-11-08 14:10:00,69.53,69.55,69.48,69.49,37500.0,56.5013,56.5176,56.4607,56.4688,37500.0
2013-11-08 14:15:00,69.49,69.55,69.38,69.38,64100.0,56.4688,56.5176,56.3794,56.3794,64100.0
2013-11-08 14:20:00,69.39,69.49,69.39,69.48,24500.0,56.3876,56.4688,56.3876,56.4607,24500.0
2013-11-08 14:25:00,69.48,69.57,69.48,69.53,27700.0,56.4607,56.5338,56.4607,56.5013,27700.0
2013-11-08 14:30:00,69.54,69.55,69.45,69.48,49200.0,56.5094,56.5176,56.4363,56.4607,49200.0
2013-11-08 14:35:00,69.48,69.49,69.43,69.43,73700.0,56.4607,56.4688,56.4201,56.4201,73700.0
2013-11-08 14:40:00,69.42,69.45,69.42,69.45,32600.0,56.4119,56.4363,56.4119,56.4363,32600.0
2013-11-08 14:45:00,69.45,69.45,69.41,69.41,34600.0,56.4363,56.4363,56.4038,56.4038,34600.0
2013-11-08 14:50:00,69.4,69.41,69.39,69.4,30400.0,56.3957,56.4038,56.3876,56.3957,30400.0
2013-11-08 14:55:00,69.41,69.43,69.39,69.41,28100.0,56.4038,56.4201,56.3876,56.4038,28100.0
2013-11-08 15:00:00,69.41,69.41,69.33,69.35,33400.0,56.4038,56.4038,56.3388,56.355,33400.0
2013-11-08 15:05:00,69.35,69.43,69.35,69.41,83200.0,56.355,56.4201,56.355,56.4038,83200.0
2013-11-08 15:10:00,69.41,69.48,69.41,69.47,27000.0,56.4038,56.4607,56.4038,56.4526,27000.0
2013-11-08 15:15:00,69.47,69.47,69.42,69.43,22600.0,56.4526,56.4526,56.4119,56.4201,22600.0
2013-11-08 15:20:00,69.42,69.45,69.4,69.45,39500.0,56.4119,56.4363,56.3957,56.4363,39500.0
2013-11-08 15:25:00,69.45,69.56,69.45,69.52,36500.0,56.4363,56.5257,56.4363,56.4932,36500.0
2013-11-08 15:30:00,69.52,69.52,69.45,69.47,80700.0,56.4932,56.4932,56.4363,56.4526,80700.0
2013-11-08 15:35:00,69.47,69.58,69.47,69.55,47000.0,56.4526,56.5419,56.4526,56.5176,47000.0
2013-11-08 15:40:00,69.55,69.59,69.54,69.58,59700.0,56.5176,56.5501,56.5094,56.5419,59700.0
2013-11-08 15:45:00,69.58,69.59,69.51,69.52,149300.0,56.5419,56.5501,56.4851,56.4932,149300.0
2013-11-08 15:50:00,69.52,69.57,69.5,69.51,165400.0,56.4932,56.5338,56.4769,56.4851,165400.0
2013-11-08 15:55:00,69.51,69.57,69.49,69.57,281100.0,56.4851,56.5338,56.4688,56.5338,281100.0
2013-11-11 09:30:00,69.63,69.67,69.51,69.54,60500.0,56.5826,56.6151,56.4851,56.5094,60500.0
2013-11-11 09:35:00,69.57,69.81,69.53,69.73,27500.0,56.5338,56.7289,56.5013,56.6638,27500.0
2013-11-11 09:40:00,69.71,69.71,69.54,69.56,30400.0,56.6476,56.6476,56.5094,56.5257,30400.0
2013-11-11 09:45:00,69.55,69.66,69.53,69.66,39300.0,56.5176,56.607,56.5013,56.607,39300.0
2013-11-11 09:50:00,69.67,69.74,69.65,69.74,15100.0,56.6151,56.672,56.5988,56.672,15100.0
2013-11-11 09:55:00,69.74,69.74,69.66,69.66,15300.0,56.672,56.672,56.607,56.607,15300.0
2013-11-11 10:00:00,69.67,69.67,69.6,69.65,26700.0,56.6151,56.6151,56.5582,56.5988,26700.0
2013-11-11 10:05:00,69.64,69.66,69.61,69.64,26900.0,56.5907,56.607,56.5663,56.5907,26900.0
2013-11-11 10:10:00,69.64,69.67,69.61,69.62,35400.0,56.5907,56.6151,56.5663,56.5745,35400.0
2013-11-11 10:15:00,69.62,69.63,69.5,69.53,66100.0,56.5745,56.5826,56.4769,56.5013,66100.0
2013-11-11 10:20:00,69.53,69.6,69.53,69.59,21000.0,56.5013,56.5582,56.5013,56.5501,21000.0
2013-11-11 10:25:00,69.59,69.59,69.52,69.54,17900.0,56.5501,56.5501,56.4932,56.5094,17900.0
2013-11-11 10:30:00,69.55,69.57,69.5,69.53,40000.0,56.5176,56.5338,56.4769,56.5013,40000.0
2013-11-11 10:35:00,69.53,69.55,69.46,69.52,52900.0,56.5013,56.5176,56.4444,56.4932,52900.0
2013-11-11 10:40:00,69.52,69.52,69.47,69.49,16400.0,56.4932,56.4932,56.4526,56.4688,16400.0
2013-11-11 10:45:00,69.49,69.52,69.46,69.51,24500.0,56.4688,56.4932,56.4444,56.4851,24500.0
2013-11-11 10:50:00,69.51,69.51,69.46,69.51,14500.0,56.4851,56.4851,56.4444,56.4851,14500.0
2013-11-11 10:55:00,69.51,69.56,69.5,69.56,26900.0,56.4851,56.5257,56.4769,56.5257,26900.0
2013-11-11 11:00:00,69.56,69.62,69.55,69.6,38300.0,56.5257,56.5745,56.5176,56.5582,38300.0
2013-11-11 11:05:00,69.61,69.64,69.56,69.57,21000.0,56.5663,56.5907,56.5257,56.5338,21000.0
2013-11-11 11:10:00,69.57,69.62,69.56,69.6,33600.0,56.5338,56.5745,56.5257,56.5582,33600.0
2013-11-11 11:15:00,69.61,69.7,69.6,69.69,19800.0,56.5663,56.6395,56.5582,56.6313,19800.0
2013-11-11 11:20:00,69.7,69.71,69.61,69.61,24500.0,56.6395,56.6476,56.5663,56.5663,24500.0
2013-11-11 11:25:00,69.6,69.67,69.57,69.63,54700.0,56.5582,56.6151,56.5338,56.5826,54700.0
2013-11-11 11:30:00,69.65,69.69,69.64,69.68,13700.0,56.5988,56.6313,56.5907,56.6232,13700.0
2013-11-11 11:35:00,69.69,69.75,69.69,69.74,14400.0,56.6313,56.6801,56.6313,56.672,14400.0
2013-11-11 11:40:00,69.74,69.79,69.7,69.78,20800.0,56.672,56.7126,56.6395,56.7045,20800.0
2013-11-11 11:45:00,69.79,69.8,69.78,69.8,10600.0,56.7126,56.7207,56.7045,56.7207,10600.0
2013-11-11 11:50:00,69.81,69.81,69.74,69.76,13400.0,56.7289,56.7289,56.672,56.6882,13400.0
2013-11-11 11:55:00,69.76,69.85,69.76,69.84,25800.0,56.6882,56.7614,56.6882,56.7532,25800.0
2013-11-11 12:00:00,69.84,69.85,69.78,69.8,28200.0,56.7532,56.7614,56.7045,56.7207,28200.0
2013-11-11 12:05:00,69.8,69.83,69.79,69.83,18700.0,56.7207,56.7451,56.7126,56.7451,18700.0
2013-11-11 12:10:00,69.82,69.85,69.82,69.84,15300.0,56.737,56.7614,56.737,56.7532,15300.0
2013-11-11 12:15:00,69.84,69.89,69.84,69.89,15900.0,56.7532,56.7939,56.7532,56.7939,15900.0
2013-11-11 12:20:00,69.89,69.9,69.87,69.87,10900.0,56.7939,56.802,56.7776,56.7776,10900.0
2013-11-11 12:25:00,69.86,69.87,69.83,69.84,10200.0,56.7695,56.7776,56.7451,56.7532,10200.0
2013-11-11 12:30:00,69.84,69.86,69.83,69.84,21200.0,56.7532,56.7695,56.7451,56.7532,21200.0
2013-11-11 12:35:00,69.84,69.86,69.81,69.82,19400.0,56.7532,56.7695,56.7289,56.737,19400.0
2013-11-11 12:40:00,69.81,69.82,69.76,69.76,12200.0,56.7289,56.737,56.6882,56.6882,12200.0
2013-11-11 12:45:00,69.76,69.84,69.75,69.84,22500.0,56.6882,56.7532,56.6801,56.7532,22500.0
2013-11-11 12:50:00,69.83,69.85,69.83,69.83,9400.0,56.7451,56.7614,56.7451,56.7451,9400.0
2013-11-11 12:55:00,69.84,69.9,69.82,69.87,44800.0,56.7532,56.802,56.737,56.7776,44800.0
2013-11-11 13:00:00,69.87,69.95,69.87,69.93,30500.0,56.7776,56.8426,56.7776,56.8264,30500.0
2013-11-11 13:05:00,69.94,69.95,69.92,69.95,7800.0,56.8345,56.8426,56.8182,56.8426,7800.0
2013-11-11 13:10:00,69.95,69.95,69.9,69.91,11000.0,56.8426,56.8426,56.802,56.8101,11000.0
2013-11-11 13:15:00,69.91,69.91,69.84,69.85,11300.0,56.8101,56.8101,56.7532,56.7614,11300.0
2013-11-11 13:20:00,69.84,69.84,69.79,69.8,15900.0,56.7532,56.7532,56.7126,56.7207,15900.0
2013-11-11 13:25:00,69.8,69.83,69.8,69.81,13600.0,56.7207,56.7451,56.7207,56.7289,13600.0
2013-11-11 13:30:00,69.83,69.83,69.81,69.81,7100.0,56.7451,56.7451,56.7289,56.7289,7100.0
2013-11-11 13:35:00,69.81,69.82,69.79,69.8,12300.0,56.7289,56.737,56.7126,56.7207,12300.0
2013-11-11 13:40:00,69.8,69.82,69.78,69.82,15400.0,56.7207,56.737,56.7045,56.737,15400.0
2013-11-11 13:45:00,69.81,69.84,69.81,69.84,8500.0,56.7289,56.7532,56.7289,56.7532,8500.0
2013-11-11 13:50:00,69.84,69.85,69.83,69.85,13200.0,56.7532,56.7614,56.7451,56.7614,13200.0
2013-11-11 13:55:00,69.83,69.84,69.81,69.81,11000.0,56.7451,56.7532,56.7289,56.7289,11000.0
2013-11-11 14:00:00,69.8,69.8,69.76,69.79,19500.0,56.7207,56.7207,56.6882,56.7126,19500.0
2013-11-11 14:05:00,69.79,69.84,69.79,69.82,24200.0,56.7126,56.7532,56.7126,56.737,24200.0
2013-11-11 14:10:00,69.81,69.83,69.81,69.82,13100.0,56.7289,56.7451,56.7289,56.737,13100.0
2013-11-11 14:15:00,69.82,69.86,69.81,69.85,17500.0,56.737,56.7695,56.7289,56.7614,17500.0
2013-11-11 14:20:00,69.86,69.86,69.8,69.8,12000.0,56.7695,56.7695,56.7207,56.7207,12000.0
2013-11-11 14:25:00,69.81,69.81,69.74,69.74,13300.0,56.7289,56.7289,56.672,56.672,13300.0
2013-11-11 14:30:00,69.74,69.74,69.71,69.74,17300.0,56.672,56.672,56.6476,56.672,17300.0
2013-11-11 14:35:00,69.73,69.76,69.73,69.75,20700.0,56.6638,56.6882,56.6638,56.6801,20700.0
2013-11-11 14:40:00,69.75,69.77,69.73,69.74,10800.0,56.6801,56.6963,56.6638,56.672,10800.0
2013-11-11 14:45:00,69.75,69.75,69.71,69.71,19400.0,56.6801,56.6801,56.6476,56.6476,19400.0
2013-11-11 14:50:00,69.71,69.71,69.68,69.69,18400.0,56.6476,56.6476,56.6232,56.6313,18400.0
2013-11-11 14:55:00,69.7,69.71,69.69,69.7,15800.0,56.6395,56.6476,56.6313,56.6395,15800.0
2013-11-11 15:00:00,69.7,69.75,69.7,69.75,23200.0,56.6395,56.6801,56.6395,56.6801,23200.0
2013-11-11 15:05:00,69.75,69.76,69.7,69.72,20900.0,56.6801,56.6882,56.6395,56.6557,20900.0
2013-11-11 15:10:00,69.72,69.73,69.68,69.69,19500.0,56.6557,56.6638,56.6232,56.6313,19500.0
2013-11-11 15:15:00,69.68,69.68,69.66,69.67,18100.0,56.6232,56.6232,56.607,56.6151,18100.0
2013-11-11 15:20:00,69.67,69.67,69.66,69.67,18500.0,56.6151,56.6151,56.607,56.6151,18500.0
2013-11-11 15:25:00,69.67,69.67,69.66,69.66,20400.0,56.6151,56.6151,56.607,56.607,20400.0
2013-11-11 15:30:00,69.67,69.67,69.62,69.62,24500.0,56.6151,56.6151,56.5745,56.5745,24500.0
2013-11-11 15:35:00,69.62,69.65,69.62,69.64,31000.0,56.5745,56.5988,56.5745,56.5907,31000.0
2013-11-11 15:40:00,69.64,69.65,69.63,69.64,29200.0,56.5907,56.5988,56.5826,56.5907,29200.0
2013-11-11 15:45:00,69.64,69.64,69.61,69.64,89000.0,56.5907,56.5907,56.5663,56.5907,89000.0
2013-11-11 15:50:00,69.64,69.65,69.61,69.62,69800.0,56.5907,56.5988,56.5663,56.5745,69800.0
2013-11-11 15:55:00,69.63,69.68,69.62,69.68,127800.0,56.5826,56.6232,56.5745,56.6232,127800.0
2013-11-12 09:30:00,69.66,69.74,69.35,69.41,46500.0,56.607,56.672,56.355,56.4038,46500.0
2013-11-12 09:35:00,69.46,69.62,69.43,69.56,27300.0,56.4444,56.5745,56.4201,56.5257,27300.0
2013-11-12 09:40:00,69.56,69.59,69.44,69.57,47000.0,56.5257,56.5501,56.4282,56.5338,47000.0
2013-11-12 09:45:00,69.59,69.7,69.59,69.69,19000.0,56.5501,56.6395,56.5501,56.6313,19000.0
2013-11-12 09:50:00,69.7,69.72,69.66,69.72,23700.0,56.6395,56.6557,56.607,56.6557,23700.0
2013-11-12 09:55:00,69.71,69.81,69.7,69.8,21100.0,56.6476,56.7289,56.6395,56.7207,21100.0
2013-11-12 10:00:00,69.81,69.88,69.74,69.82,23800.0,56.7289,56.7857,56.672,56.737,23800.0
2013-11-12 10:05:00,69.82,69.83,69.75,69.8,42400.0,56.737,56.7451,56.6801,56.7207,42400.0
2013-11-12 10:10:00,69.79,69.82,69.73,69.73,40800.0,56.7126,56.737,56.6638,56.6638,40800.0
2013-11-12 10:15:00,69.69,69.76,69.69,69.75,66300.0,56.6313,56.6882,56.6313,56.6801,66300.0
2013-11-12 10:20:00,69.74,69.74,69.66,69.67,25400.0,56.672,56.672,56.607,56.6151,25400.0
2013-11-12 10:25:00,69.66,69.67,69.63,69.66,38900.0,56.607,56.6151,56.5826,56.607,38900.0
2013-11-12 10:30:00,69.65,69.76,69.62,69.71,63200.0,56.5988,56.6882,56.5745,56.6476,63200.0
2013-11-12 10:35:00,69.72,69.76,69.7,69.75,24500.0,56.6557,56.6882,56.6395,56.6801,24500.0
2013-11-12 10:40:00,69.75,69.81,69.75,69.8,14600.0,56.6801,56.7289,56.6801,56.7207,14600.0
2013-11-12 10:45:00,69.8,69.84,69.73,69.73,51400.0,56.7207,56.7532,56.6638,56.6638,51400.0
2013-11-12 10:50:00,69.74,69.74,69.7,69.71,24300.0,56.672,56.672,56.6395,56.6476,24300.0
2013-11-12 10:55:00,69.71,69.72,69.59,69.59,29000.0,56.6476,56.6557,56.5501,56.5501,29000.0
2013-11-12 11:00:00,69.59,69.67,69.57,69.67,19000.0,56.5501,56.6151,56.5338,56.6151,19000.0
2013-11-12 11:05:00,69.67,69.76,69.67,69.75,36200.0,56.6151,56.6882,56.6151,56.6801,36200.0
2013-11-12 11:10:00,69.76,69.81,69.75,69.79,28800.0,56.6882,56.7289,56.6801,56.7126,28800.0
2013-11-12 11:15:00,69.79,69.8,69.74,69.74,34100.0,56.7126,56.7207,56.672,56.672,34100.0
2013-11-12 11:20:00,69.74,69.76,69.71,69.75,36400.0,56.672,56.6882,56.6476,56.6801,36400.0
2013-11-12 11:25:00,69.75,69.76,69.66,69.72,20300.0,56.6801,56.6882,56.607,56.6557,20300.0
2013-11-12 11:30:00,69.72,69.79,69.72,69.78,32900.0,56.6557,56.7126,56.6557,56.7045,32900.0
2013-11-12 11:35:00,69.77,69.77,69.61,69.62,14000.0,56.6963,56.6963,56.5663,56.5745,14000.0
2013-11-12 11:40:00,69.62,69.67,69.6,69.63,14300.0,56.5745,56.6151,56.5582,56.5826,14300.0
2013-11-12 11:45:00,69.63,69.64,69.51,69.51,33800.0,56.5826,56.5907,56.4851,56.4851,33800.0
2013-11-12 11:50:00,69.5,69.54,69.48,69.54,30900.0,56.4769,56.5094,56.4607,56.5094,30900.0
2013-11-12 11:55:00,69.53,69.57,69.53,69.53,59500.0,56.5013,56.5338,56.5013,56.5013,59500.0
2013-11-12 12:00:00,69.53,69.56,69.51,69.54,16900.0,56.5013,56.5257,56.4851,56.5094,16900.0
2013-11-12 12:05:00,69.54,69.54,69.43,69.44,35500.0,56.5094,56.5094,56.4201,56.4282,35500.0
2013-11-12 12:10:00,69.43,69.51,69.43,69.51,9300.0,56.4201,56.4851,56.4201,56.4851,9300.0
2013-11-12 12:15:00,69.5,69.51,69.45,69.5,12100.0,56.4769,56.4851,56.4363,56.4769,12100.0
2013-11-12 12:20:00,69.5,69.5,69.44,69.45,11500.0,56.4769,56.4769,56.4282,56.4363,11500.0
2013-11-12 12:25:00,69.45,69.5,69.44,69.48,15100.0,56.4363,56.4769,56.4282,56.4607,15100.0
2013-11-12 12:30:00,69.49,69.5,69.44,69.47,14400.0,56.4688,56.4769,56.4282,56.4526,14400.0
2013-11-12 12:35:00,69.46,69.49,69.43,69.43,10800.0,56.4444,56.4688,56.4201,56.4201,10800.0
2013-11-12 12:40:00,69.41,69.49,69.41,69.49,10100.0,56.4038,56.4688,56.4038,56.4688,10100.0
2013-11-12 12:45:00,69.49,69.52,69.48,69.52,14200.0,56.4688,56.4932,56.4607,56.4932,14200.0
2013-11-12 12:50:00,69.5,69.56,69.5,69.52,22700.0,56.4769,56.5257,56.4769,56.4932,22700.0
2013-11-12 12:55:00,69.52,69.52,69.45,69.48,12400.0,56.4932,56.4932,56.4363,56.4607,12400.0
2013-11-12 13:00:00,69.49,69.52,69.48,69.51,13200.0,56.4688,56.4932,56.4607,56.4851,13200.0
2013-11-12 13:05:00,69.5,69.52,69.49,69.5,21400.0,56.4769,56.4932,56.4688,56.4769,21400.0
2013-11-12 13:10:00,69.5,69.5,69.46,69.47,13500.0,56.4769,56.4769,56.4444,56.4526,13500.0
2013-11-12 13:15:00,69.46,69.52,69.46,69.52,7300.0,56.4444,56.4932,56.4444,56.4932,7300.0
2013-11-12 13:20:00,69.51,69.58,69.49,69.53,17000.0,56.4851,56.5419,56.4688,56.5013,17000.0
2013-11-12 13:25:00,69.53,69.56,69.52,69.52,21600.0,56.5013,56.5257,56.4932,56.4932,21600.0
2013-11-12 13:30:00,69.51,69.51,69.42,69.42,16800.0,56.4851,56.4851,56.4119,56.4119,16800.0
2013-11-12 13:35:00,69.42,69.42,69.32,69.35,23600.0,56.4119,56.4119,56.3307,56.355,23600.0
2013-11-12 13:40:00,69.36,69.42,69.34,69.38,21200.0,56.3632,56.4119,56.3469,56.3794,21200.0
2013-11-12 13:45:00,69.38,69.43,69.38,69.41,8800.0,56.3794,56.4201,56.3794,56.4038,8800.0
2013-11-12 13:50:00,69.41,69.42,69.37,69.38,17000.0,56.4038,56.4119,56.3713,56.3794,17000.0
2013-11-12 13:55:00,69.38,69.45,69.38,69.39,25300.0,56.3794,56.4363,56.3794,56.3876,25300.0
2013-11-12 14:00:00,69.39,69.45,69.39,69.43,11100.0,56.3876,56.4363,56.3876,56.4201,11100.0
2013-11-12 14:05:00,69.43,69.45,69.4,69.41,20200.0,56.4201,56.4363,56.3957,56.4038,20200.0
2013-11-12 14:10:00,69.41,69.45,69.39,69.45,16000.0,56.4038,56.4363,56.3876,56.4363,16000.0
2013-11-12 14:15:00,69.45,69.47,69.44,69.47,14000.0,56.4363,56.4526,56.4282,56.4526,14000.0
2013-11-12 14:20:00,69.47,69.51,69.47,69.5,20300.0,56.4526,56.4851,56.4526,56.4769,20300.0
2013-11-12 14:25:00,69.5,69.51,69.39,69.39,19900.0,56.4769,56.4851,56.3876,56.3876,19900.0
2013-11-12 14:30:00,69.39,69.41,69.36,69.41,17900.0,56.3876,56.4038,56.3632,56.4038,17900.0
2013-11-12 14:35:00,69.41,69.53,69.41,69.5,27700.0,56.4038,56.5013,56.4038,56.4769,27700.0
2013-11-12 14:40:00,69.5,69.51,69.45,69.5,20100.0,56.4769,56.4851,56.4363,56.4769,20100.0
2013-11-12 14:45:00,69.49,69.54,69.47,69.53,20500.0,56.4688,56.5094,56.4526,56.5013,20500.0
2013-11-12 14:50:00,69.53,69.59,69.52,69.52,23100.0,56.5013,56.5501,56.4932,56.4932,23100.0
2013-11-12 14:55:00,69.52,69.61,69.52,69.59,24200.0,56.4932,56.5663,56.4932,56.5501,24200.0
2013-11-12 15:00:00,69.58,69.67,69.58,69.67,20600.0,56.5419,56.6151,56.5419,56.6151,20600.0
2013-11-12 15:05:00,69.67,69.72,69.66,69.71,33500.0,56.6151,56.6557,56.607,56.6476,33500.0
2013-11-12 15:10:00,69.71,69.71,69.61,69.61,62900.0,56.6476,56.6476,56.5663,56.5663,62900.0
2013-11-12 15:15:00,69.61,69.64,69.6,69.64,24300.0,56.5663,56.5907,56.5582,56.5907,24300.0
2013-11-12 15:20:00,69.64,69.65,69.61,69.63,26700.0,56.5907,56.5988,56.5663,56.5826,26700.0
2013-11-12 15:25:00,69.63,69.64,69.55,69.55,29900.0,56.5826,56.5907,56.5176,56.5176,29900.0
2013-11-12 15:30:00,69.55,69.6,69.54,69.58,37000.0,56.5176,56.5582,56.5094,56.5419,37000.0
2013-11-12 15:35:00,69.58,69.65,69.58,69.63,35900.0,56.5419,56.5988,56.5419,56.5826,35900.0
2013-11-12 15:40:00,69.63,69.67,69.62,69.62,60700.0,56.5826,56.6151,56.5745,56.5745,60700.0
2013-11-12 15:45:00,69.63,69.64,69.58,69.58,68400.0,56.5826,56.5907,56.5419,56.5419,68400.0
2013-11-12 15:50:00,69.58,69.58,69.49,69.49,87700.0,56.5419,56.5419,56.4688,56.4688,87700.0
2013-11-12 15:55:00,69.5,69.54,69.49,69.52,208400.0,56.4769,56.5094,56.4688,56.4932,208400.0
2013-11-13 09:30:00,69.24,69.32,68.87,68.95,57100.0,56.2657,56.3307,55.965,56.03,57100.0
2013-11-13 09:35:00,68.94,69.08,68.94,69.02,16800.0,56.0219,56.1356,56.0219,56.0869,16800.0
2013-11-13 09:40:00,68.98,69.0,68.85,68.85,64600.0,56.0544,56.0706,55.9487,55.9487,64600.0
2013-11-13 09:45:00,68.85,68.93,68.8,68.92,61500.0,55.9487,56.0137,55.9081,56.0056,61500.0
2013-11-13 09:50:00,68.92,68.98,68.91,68.94,40400.0,56.0056,56.0544,55.9975,56.0219,40400.0
2013-11-13 09:55:00,68.94,69.09,68.9,69.08,36900.0,56.0219,56.1438,55.9894,56.1356,36900.0
2013-11-13 10:00:00,69.09,69.18,69.07,69.08,87900.0,56.1438,56.2169,56.1275,56.1356,87900.0
2013-11-13 10:05:00,69.09,69.11,69.01,69.01,29100.0,56.1438,56.16,56.0788,56.0788,29100.0
2013-11-13 10:10:00,69.0,69.12,68.93,69.1,49300.0,56.0706,56.1681,56.0137,56.1519,49300.0
2013-11-13 10:15:00,69.11,69.14,69.09,69.1,50500.0,56.16,56.1844,56.1438,56.1519,50500.0
2013-11-13 10:20:00,69.1,69.16,69.09,69.15,23000.0,56.1519,56.2006,56.1438,56.1925,23000.0
2013-11-13 10:25:00,69.15,69.33,69.15,69.27,48400.0,56.1925,56.3388,56.1925,56.29,48400.0
2013-11-13 10:30:00,69.28,69.34,69.25,69.3,28400.0,56.2982,56.3469,56.2738,56.3144,28400.0
2013-11-13 10:35:00,69.3,69.33,69.28,69.28,18900.0,56.3144,56.3388,56.2982,56.2982,18900.0
2013-11-13 10:40:00,69.28,69.32,69.23,69.32,8500.0,56.2982,56.3307,56.2575,56.3307,8500.0
2013-11-13 10:45:00,69.33,69.35,69.26,69.27,16100.0,56.3388,56.355,56.2819,56.29,16100.0
2013-11-13 10:50:00,69.26,69.3,69.24,69.24,17600.0,56.2819,56.3144,56.2657,56.2657,17600.0
2013-11-13 10:55:00,69.24,69.24,69.19,69.19,12700.0,56.2657,56.2657,56.225,56.225,12700.0
2013-11-13 11:00:00,69.2,69.21,69.15,69.16,19800.0,56.2332,56.2413,56.1925,56.2006,19800.0
2013-11-13 11:05:00,69.15,69.16,69.1,69.1,35900.0,56.1925,56.2006,56.1519,56.1519,35900.0
2013-11-13 11:10:00,69.11,69.12,69.1,69.11,22900.0,56.16,56.1681,56.1519,56.16,22900.0
2013-11-13 11:15:00,69.11,69.18,69.1,69.18,14400.0,56.16,56.2169,56.1519,56.2169,14400.0
2013-11-13 11:20:00,69.17,69.25,69.15,69.21,18900.0,56.2088,56.2738,56.1925,56.2413,18900.0
2013-11-13 11:25:00,69.19,69.24,69.18,69.22,10100.0,56.225,56.2657,56.2169,56.2494,10100.0
2013-11-13 11:30:00,69.23,69.28,69.22,69.28,20300.0,56.2575,56.2982,56.2494,56.2982,20300.0
2013-11-13 11:35:00,69.27,69.3,69.26,69.27,15700.0,56.29,56.3144,56.2819,56.29,15700.0
2013-11-13 11:40:00,69.27,69.35,69.26,69.32,23400.0,56.29,56.355,56.2819,56.3307,23400.0
2013-11-13 11:45:00,69.34,69.49,69.34,69.48,13400.0,56.3469,56.4688,56.3469,56.4607,13400.0
2013-11-13 11:50:00,69.48,69.53,69.48,69.53,18900.0,56.4607,56.5013,56.4607,56.5013,18900.0
2013-11-13 11:55:00,69.53,69.7,69.52,69.69,25400.0,56.5013,56.6395,56.4932,56.6313,25400.0
2013-11-13 12:00:00,69.68,69.68,69.54,69.54,9600.0,56.6232,56.6232,56.5094,56.5094,9600.0
2013-11-13 12:05:00,69.55,69.6,69.54,69.6,18100.0,56.5176,56.5582,56.5094,56.5582,18100.0
2013-11-13 12:10:00,69.59,69.66,69.58,69.63,31000.0,56.5501,56.607,56.5419,56.5826,31000.0
2013-11-13 12:15:00,69.64,69.75,69.64,69.75,31600.0,56.5907,56.6801,56.5907,56.6801,31600.0
2013-11-13 12:20:00,69.75,69.88,69.75,69.81,37100.0,56.6801,56.7857,56.6801,56.7289,37100.0
2013-11-13 12:25:00,69.82,69.9,69.8,69.8,54600.0,56.737,56.802,56.7207,56.7207,54600.0
2013-11-13 12:30:00,69.81,69.82,69.72,69.72,11900.0,56.7289,56.737,56.6557,56.6557,11900.0
2013-11-13 12:35:00,69.73,69.75,69.68,69.68,19600.0,56.6638,56.6801,56.6232,56.6232,19600.0
2013-11-13 12:40:00,69.69,69.82,69.69,69.81,14900.0,56.6313,56.737,56.6313,56.7289,14900.0
2013-11-13 12:45:00,69.83,69.88,69.8,69.86,42400.0,56.7451,56.7857,56.7207,56.7695,42400.0
2013-11-13 12:50:00,69.87,69.9,69.86,69.86,14700.0,56.7776,56.802,56.7695,56.7695,14700.0
2013-11-13 12:55:00,69.85,69.89,69.83,69.89,20400.0,56.7614,56.7939,56.7451,56.7939,20400.0
2013-11-13 13:00:00,69.88,69.89,69.85,69.88,18000.0,56.7857,56.7939,56.7614,56.7857,18000.0
2013-11-13 13:05:00,69.88,69.89,69.84,69.84,30500.0,56.7857,56.7939,56.7532,56.7532,30500.0
2013-11-13 13:10:00,69.84,69.85,69.8,69.8,21700.0,56.7532,56.7614,56.7207,56.7207,21700.0
2013-11-13 13:15:00,69.81,69.86,69.8,69.85,42600.0,56.7289,56.7695,56.7207,56.7614,42600.0
2013-11-13 13:20:00,69.86,69.87,69.81,69.82,43100.0,56.7695,56.7776,56.7289,56.737,43100.0
2013-11-13 13:25:00,69.82,69.83,69.79,69.82,50000.0,56.737,56.7451,56.7126,56.737,50000.0
2013-11-13 13:30:00,69.82,69.84,69.8,69.81,103200.0,56.737,56.7532,56.7207,56.7289,103200.0
2013-11-13 13:35:00,69.81,69.81,69.78,69.79,56000.0,56.7289,56.7289,56.7045,56.7126,56000.0
2013-11-13 13:40:00,69.79,69.8,69.78,69.79,24300.0,56.7126,56.7207,56.7045,56.7126,24300.0
2013-11-13 13:45:00,69.78,69.81,69.78,69.79,70700.0,56.7045,56.7289,56.7045,56.7126,70700.0
2013-11-13 13:50:00,69.79,69.84,69.78,69.79,100600.0,56.7126,56.7532,56.7045,56.7126,100600.0
2013-11-13 13:55:00,69.8,69.82,69.79,69.8,25000.0,56.7207,56.737,56.7126,56.7207,25000.0
2013-11-13 14:00:00,69.79,69.79,69.73,69.75,29200.0,56.7126,56.7126,56.6638,56.6801,29200.0
2013-11-13 14:05:00,69.75,69.76,69.7,69.75,21700.0,56.6801,56.6882,56.6395,56.6801,21700.0
2013-11-13 14:10:00,69.76,69.79,69.74,69.75,14000.0,56.6882,56.7126,56.672,56.6801,14000.0
2013-11-13 14:15:00,69.75,69.76,69.66,69.71,29700.0,56.6801,56.6882,56.607,56.6476,29700.0
2013-11-13 14:20:00,69.7,69.75,69.7,69.75,13900.0,56.6395,56.6801,56.6395,56.6801,13900.0
2013-11-13 14:25:00,69.76,69.81,69.75,69.81,21500.0,56.6882,56.7289,56.6801,56.7289,21500.0
2013-11-13 14:30:00,69.81,69.82,69.79,69.81,55600.0,56.7289,56.737,56.7126,56.7289,55600.0
2013-11-13 14:35:00,69.8,69.81,69.71,69.71,15200.0,56.7207,56.7289,56.6476,56.6476,15200.0
2013-11-13 14:40:00,69.71,69.73,69.71,69.72,28000.0,56.6476,56.6638,56.6476,56.6557,28000.0
2013-11-13 14:45:00,69.71,69.77,69.71,69.77,11400.0,56.6476,56.6963,56.6476,56.6963,11400.0
2013-11-13 14:50:00,69.77,69.78,69.72,69.72,56800.0,56.6963,56.7045,56.6557,56.6557,56800.0
2013-11-13 14:55:00,69.72,69.72,69.69,69.7,23100.0,56.6557,56.6557,56.6313,56.6395,23100.0
2013-11-13 15:00:00,69.7,69.72,69.69,69.7,42600.0,56.6395,56.6557,56.6313,56.6395,42600.0
2013-11-13 15:05:00,69.69,69.72,69.69,69.7,43700.0,56.6313,56.6557,56.6313,56.6395,43700.0
2013-11-13 15:10:00,69.7,69.75,69.69,69.69,79400.0,56.6395,56.6801,56.6313,56.6313,79400.0
2013-11-13 15:15:00,69.68,69.73,69.67,69.71,56700.0,56.6232,56.6638,56.6151,56.6476,56700.0
2013-11-13 15:20:00,69.71,69.73,69.69,69.72,69900.0,56.6476,56.6638,56.6313,56.6557,69900.0
2013-11-13 15:25:00,69.72,69.73,69.7,69.72,105400.0,56.6557,56.6638,56.6395,56.6557,105400.0
2013-11-13 15:30:00,69.72,69.73,69.7,69.72,76400.0,56.6557,56.6638,56.6395,56.6557,76400.0
2013-11-13 15:35:00,69.73,69.81,69.7,69.78,82500.0,56.6638,56.7289,56.6395,56.7045,82500.0
2013-11-13 15:40:00,69.79,69.86,69.78,69.85,65800.0,56.7126,56.7695,56.7045,56.7614,65800.0
2013-11-13 15:45:00,69.87,70.0,69.85,70.0,76600.0,56.7776,56.8832,56.7614,56.8832,76600.0
2013-11-13 15:50:00,70.0,70.0,69.96,69.98,66300.0,56.8832,56.8832,56.8507,56.867,66300.0
2013-11-13 15:55:00,69.98,70.07,69.98,70.05,186200.0,56.867,56.9401,56.867,56.9239,186200.0
2013-11-14 09:30:00,70.13,70.33,70.11,70.22,65400.0,56.9889,57.1514,56.9726,57.062,65400.0
2013-11-14 09:35:00,70.22,70.45,70.19,70.37,23500.0,57.062,57.2489,57.0376,57.1839,23500.0
2013-11-14 09:40:00,70.37,70.46,70.14,70.17,39200.0,57.1839,57.2571,56.997,57.0214,39200.0
2013-11-14 09:45:00,70.18,70.23,70.11,70.2,28600.0,57.0295,57.0702,56.9726,57.0458,28600.0
2013-11-14 09:50:00,70.21,70.33,70.19,70.25,32700.0,57.0539,57.1514,57.0376,57.0864,32700.0
2013-11-14 09:55:00,70.25,70.34,70.21,70.32,26500.0,57.0864,57.1595,57.0539,57.1433,26500.0
2013-11-14 10:00:00,70.3,70.33,70.2,70.26,72900.0,57.127,57.1514,57.0458,57.0945,72900.0
2013-11-14 10:05:00,70.27,70.3,70.23,70.26,36100.0,57.1027,57.127,57.0702,57.0945,36100.0
2013-11-14 10:10:00,70.26,70.32,70.24,70.3,24500.0,57.0945,57.1433,57.0783,57.127,24500.0
2013-11-14 10:15:00,70.3,70.41,70.29,70.33,20200.0,57.127,57.2164,57.1189,57.1514,20200.0
2013-11-14 10:20:00,70.32,70.35,70.25,70.27,41600.0,57.1433,57.1677,57.0864,57.1027,41600.0
2013-11-14 10:25:00,70.27,70.28,70.2,70.28,48300.0,57.1027,57.1108,57.0458,57.1108,48300.0
2013-11-14 10:30:00,70.27,70.32,70.24,70.31,38700.0,57.1027,57.1433,57.0783,57.1352,38700.0
2013-11-14 10:35:00,70.34,70.42,70.33,70.37,42500.0,57.1595,57.2245,57.1514,57.1839,42500.0
2013-11-14 10:40:00,70.37,70.37,70.31,70.31,20200.0,57.1839,57.1839,57.1352,57.1352,20200.0
2013-11-14 10:45:00,70.3,70.45,70.3,70.39,22500.0,57.127,57.2489,57.127,57.2002,22500.0
2013-11-14 10:50:00,70.41,70.41,70.26,70.26,20200.0,57.2164,57.2164,57.0945,57.0945,20200.0
2013-11-14 10:55:00,70.26,70.32,70.25,70.31,29500.0,57.0945,57.1433,57.0864,57.1352,29500.0
2013-11-14 11:00:00,70.31,70.38,70.3,70.38,24000.0,57.1352,57.192,57.127,57.192,24000.0
2013-11-14 11:05:00,70.39,70.46,70.36,70.43,26600.0,57.2002,57.2571,57.1758,57.2327,26600.0
2013-11-14 11:10:00,70.45,70.53,70.42,70.49,26600.0,57.2489,57.3139,57.2245,57.2814,26600.0
2013-11-14 11:15:00,70.49,70.56,70.48,70.52,34100.0,57.2814,57.3383,57.2733,57.3058,34100.0
2013-11-14 11:20:00,70.54,70.64,70.51,70.63,38100.0,57.3221,57.4033,57.2977,57.3952,38100.0
2013-11-14 11:25:00,70.63,70.67,70.51,70.54,33200.0,57.3952,57.4277,57.2977,57.3221,33200.0
2013-11-14 11:30:00,70.55,70.56,70.41,70.41,18300.0,57.3302,57.3383,57.2164,57.2164,18300.0
2013-11-14 11:35:00,70.42,70.46,70.4,70.42,18200.0,57.2245,57.2571,57.2083,57.2245,18200.0
2013-11-14 11:40:00,70.42,70.5,70.38,70.5,17700.0,57.2245,57.2896,57.192,57.2896,17700.0
2013-11-14 11:45:00,70.5,70.59,70.5,70.57,19900.0,57.2896,57.3627,57.2896,57.3464,19900.0
2013-11-14 11:50:00,70.58,70.61,70.58,70.6,16700.0,57.3546,57.3789,57.3546,57.3708,16700.0
2013-11-14 11:55:00,70.61,70.63,70.51,70.51,16900.0,57.3789,57.3952,57.2977,57.2977,16900.0
2013-11-14 12:00:00,70.51,70.52,70.44,70.44,11600.0,57.2977,57.3058,57.2408,57.2408,11600.0
2013-11-14 12:05:00,70.45,70.61,70.45,70.56,18600.0,57.2489,57.3789,57.2489,57.3383,18600.0
2013-11-14 12:10:00,70.57,70.67,70.57,70.6,53000.0,57.3464,57.4277,57.3464,57.3708,53000.0
2013-11-14 12:15:00,70.6,70.65,70.59,70.63,50600.0,57.3708,57.4115,57.3627,57.3952,50600.0
2013-11-14 12:20:00,70.64,70.65,70.59,70.62,21800.0,57.4033,57.4115,57.3627,57.3871,21800.0
2013-11-14 12:25:00,70.62,70.65,70.59,70.63,13600.0,57.3871,57.4115,57.3627,57.3952,13600.0
2013-11-14 12:30:00,70.63,70.64,70.6,70.61,13700.0,57.3952,57.4033,57.3708,57.3789,13700.0
2013-11-14 12:35:00,70.6,70.63,70.55,70.57,40000.0,57.3708,57.3952,57.3302,57.3464,40000.0
2013-11-14 12:40:00,70.58,70.62,70.58,70.58,23400.0,57.3546,57.3871,57.3546,57.3546,23400.0
2013-11-14 12:45:00,70.58,70.58,70.48,70.49,16200.0,57.3546,57.3546,57.2733,57.2814,16200.0
2013-11-14 12:50:00,70.49,70.5,70.47,70.5,12200.0,57.2814,57.2896,57.2652,57.2896,12200.0
2013-11-14 12:55:00,70.49,70.52,70.48,70.48,15300.0,57.2814,57.3058,57.2733,57.2733,15300.0
2013-11-14 13:00:00,70.48,70.59,70.47,70.56,27200.0,57.2733,57.3627,57.2652,57.3383,27200.0
2013-11-14 13:05:00,70.57,70.57,70.5,70.51,18600.0,57.3464,57.3464,57.2896,57.2977,18600.0
2013-11-14 13:10:00,70.53,70.55,70.51,70.52,17500.0,57.3139,57.3302,57.2977,57.3058,17500.0
2013-11-14 13:15:00,70.51,70.56,70.51,70.55,27000.0,57.2977,57.3383,57.2977,57.3302,27000.0
2013-11-14 13:20:00,70.56,70.56,70.49,70.54,29400.0,57.3383,57.3383,57.2814,57.3221,29400.0
2013-11-14 13:25:00,70.54,70.56,70.51,70.51,13500.0,57.3221,57.3383,57.2977,57.2977,13500.0
2013-11-14 13:30:00,70.5,70.53,70.46,70.48,46500.0,57.2896,57.3139,57.2571,57.2733,46500.0
2013-11-14 13:35:00,70.48,70.56,70.41,70.56,55900.0,57.2733,57.3383,57.2164,57.3383,55900.0
2013-11-14 13:40:00,70.56,70.57,70.54,70.56,35500.0,57.3383,57.3464,57.3221,57.3383,35500.0
2013-11-14 13:45:00,70.56,70.65,70.55,70.63,58800.0,57.3383,57.4115,57.3302,57.3952,58800.0
2013-11-14 13:50:00,70.63,70.64,70.57,70.61,41900.0,57.3952,57.4033,57.3464,57.3789,41900.0
2013-11-14 13:55:00,70.61,70.62,70.56,70.57,65600.0,57.3789,57.3871,57.3383,57.3464,65600.0
2013-11-14 14:00:00,70.58,70.63,70.58,70.63,29100.0,57.3546,57.3952,57.3546,57.3952,29100.0
2013-11-14 14:05:00,70.6,70.61,70.56,70.56,50800.0,57.3708,57.3789,57.3383,57.3383,50800.0
2013-11-14 14:10:00,70.56,70.57,70.55,70.56,15100.0,57.3383,57.3464,57.3302,57.3383,15100.0
2013-11-14 14:15:00,70.56,70.61,70.56,70.58,19900.0,57.3383,57.3789,57.3383,57.3546,19900.0
2013-11-14 14:20:00,70.57,70.59,70.55,70.59,22900.0,57.3464,57.3627,57.3302,57.3627,22900.0
2013-11-14 14:25:00,70.59,70.6,70.52,70.56,19100.0,57.3627,57.3708,57.3058,57.3383,19100.0
2013-11-14 14:30:00,70.57,70.6,70.53,70.6,28300.0,57.3464,57.3708,57.3139,57.3708,28300.0
2013-11-14 14:35:00,70.6,70.62,70.59,70.62,27600.0,57.3708,57.3871,57.3627,57.3871,27600.0
2013-11-14 14:40:00,70.61,70.62,70.59,70.6,21100.0,57.3789,57.3871,57.3627,57.3708,21100.0
2013-11-14 14:45:00,70.59,70.61,70.58,70.59,21000.0,57.3627,57.3789,57.3546,57.3627,21000.0
2013-11-14 14:50:00,70.58,70.59,70.52,70.54,20600.0,57.3546,57.3627,57.3058,57.3221,20600.0
2013-11-14 14:55:00,70.54,70.58,70.53,70.57,13000.0,57.3221,57.3546,57.3139,57.3464,13000.0
2013-11-14 15:00:00,70.57,70.59,70.54,70.59,13800.0,57.3464,57.3627,57.3221,57.3627,13800.0
2013-11-14 15:05:00,70.6,70.67,70.57,70.67,33400.0,57.3708,57.4277,57.3464,57.4277,33400.0
2013-11-14 15:10:00,70.67,70.77,70.67,70.71,29600.0,57.4277,57.509,57.4277,57.4602,29600.0
2013-11-14 15:15:00,70.71,70.75,70.71,70.73,16300.0,57.4602,57.4927,57.4602,57.4765,16300.0
2013-11-14 15:20:00,70.72,70.75,70.68,70.72,28200.0,57.4683,57.4927,57.4358,57.4683,28200.0
2013-11-14 15:25:00,70.72,70.79,70.72,70.79,22000.0,57.4683,57.5252,57.4683,57.5252,22000.0
2013-11-14 15:30:00,70.78,70.82,70.76,70.8,32800.0,57.5171,57.5496,57.5008,57.5333,32800.0
2013-11-14 15:35:00,70.81,70.81,70.76,70.78,48800.0,57.5415,57.5415,57.5008,57.5171,48800.0
2013-11-14 15:40:00,70.77,70.88,70.77,70.81,49500.0,57.509,57.5984,57.509,57.5415,49500.0
2013-11-14 15:45:00,70.8,70.81,70.69,70.71,67200.0,57.5333,57.5415,57.444,57.4602,67200.0
2013-11-14 15:50:00,70.71,70.73,70.65,70.65,71900.0,57.4602,57.4765,57.4115,57.4115,71900.0
2013-11-14 15:55:00,70.65,70.71,70.65,70.69,119500.0,57.4115,57.4602,57.4115,57.444,119500.0
2013-11-15 09:30:00,70.4,70.91,70.34,70.87,263400.0,57.2083,57.6227,57.1595,57.5902,263400.0
2013-11-15 09:35:00,70.87,70.93,70.65,70.86,60400.0,57.5902,57.639,57.4115,57.5821,60400.0
2013-11-15 09:40:00,70.89,70.89,70.75,70.75,32000.0,57.6065,57.6065,57.4927,57.4927,32000.0
2013-11-15 09:45:00,70.75,70.77,70.65,70.76,55500.0,57.4927,57.509,57.4115,57.5008,55500.0
2013-11-15 09:50:00,70.74,70.81,70.69,70.7,72100.0,57.4846,57.5415,57.444,57.4521,72100.0
2013-11-15 09:55:00,70.7,70.74,70.69,70.7,46200.0,57.4521,57.4846,57.444,57.4521,46200.0
2013-11-15 10:00:00,70.7,70.72,70.53,70.57,62400.0,57.4521,57.4683,57.3139,57.3464,62400.0
2013-11-15 10:05:00,70.56,70.56,70.39,70.53,36700.0,57.3383,57.3383,57.2002,57.3139,36700.0
2013-11-15 10:10:00,70.52,70.54,70.36,70.37,42600.0,57.3058,57.3221,57.1758,57.1839,42600.0
2013-11-15 10:15:00,70.36,70.39,70.28,70.36,33400.0,57.1758,57.2002,57.1108,57.1758,33400.0
2013-11-15 10:20:00,70.37,70.37,70.27,70.37,34400.0,57.1839,57.1839,57.1027,57.1839,34400.0
2013-11-15 10:25:00,70.37,70.45,70.37,70.43,17600.0,57.1839,57.2489,57.1839,57.2327,17600.0
2013-11-15 10:30:00,70.43,70.48,70.38,70.42,19700.0,57.2327,57.2733,57.192,57.2245,19700.0
2013-11-15 10:35:00,70.42,70.43,70.34,70.35,12000.0,57.2245,57.2327,57.1595,57.1677,12000.0
2013-11-15 10:40:00,70.35,70.35,70.24,70.27,41200.0,57.1677,57.1677,57.0783,57.1027,41200.0
2013-11-15 10:45:00,70.28,70.32,70.26,70.28,14400.0,57.1108,57.1433,57.0945,57.1108,14400.0
2013-11-15 10:50:00,70.3,70.31,70.27,70.27,13800.0,57.127,57.1352,57.1027,57.1027,13800.0
2013-11-15 10:55:00,70.27,70.33,70.24,70.32,26700.0,57.1027,57.1514,57.0783,57.1433,26700.0
2013-11-15 11:00:00,70.33,70.48,70.33,70.46,14400.0,57.1514,57.2733,57.1514,57.2571,14400.0
2013-11-15 11:05:00,70.46,70.51,70.42,70.44,22100.0,57.2571,57.2977,57.2245,57.2408,22100.0
2013-11-15 11:10:00,70.44,70.45,70.41,70.41,12300.0,57.2408,57.2489,57.2164,57.2164,12300.0
2013-11-15 11:15:00,70.4,70.45,70.36,70.42,16300.0,57.2083,57.2489,57.1758,57.2245,16300.0
2013-11-15 11:20:00,70.41,70.42,70.36,70.39,12500.0,57.2164,57.2245,57.1758,57.2002,12500.0
2013-11-15 11:25:00,70.37,70.4,70.37,70.4,10200.0,57.1839,57.2083,57.1839,57.2083,10200.0
2013-11-15 11:30:00,70.4,70.44,70.39,70.4,13000.0,57.2083,57.2408,57.2002,57.2083,13000.0
2013-11-15 11:35:00,70.39,70.48,70.39,70.46,19300.0,57.2002,57.2733,57.2002,57.2571,19300.0
2013-11-15 11:40:00,70.46,70.49,70.42,70.48,15600.0,57.2571,57.2814,57.2245,57.2733,15600.0
2013-11-15 11:45:00,70.48,70.54,70.46,70.52,18900.0,57.2733,57.3221,57.2571,57.3058,18900.0
2013-11-15 11:50:00,70.52,70.53,70.41,70.44,27000.0,57.3058,57.3139,57.2164,57.2408,27000.0
2013-11-15 11:55:00,70.43,70.45,70.41,70.42,12000.0,57.2327,57.2489,57.2164,57.2245,12000.0
2013-11-15 12:00:00,70.42,70.48,70.41,70.46,14700.0,57.2245,57.2733,57.2164,57.2571,14700.0
2013-11-15 12:05:00,70.46,70.58,70.46,70.56,14300.0,57.2571,57.3546,57.2571,57.3383,14300.0
2013-11-15 12:10:00,70.56,70.6,70.56,70.59,12200.0,57.3383,57.3708,57.3383,57.3627,12200.0
2013-11-15 12:15:00,70.58,70.59,70.56,70.57,9900.0,57.3546,57.3627,57.3383,57.3464,9900.0
2013-11-15 12:20:00,70.57,70.58,70.53,70.53,11600.0,57.3464,57.3546,57.3139,57.3139,11600.0
2013-11-15 12:25:00,70.54,70.55,70.5,70.5,7800.0,57.3221,57.3302,57.2896,57.2896,7800.0
2013-11-15 12:30:00,70.5,70.58,70.49,70.57,16600.0,57.2896,57.3546,57.2814,57.3464,16600.0
2013-11-15 12:35:00,70.57,70.58,70.53,70.53,9700.0,57.3464,57.3546,57.3139,57.3139,9700.0
2013-11-15 12:40:00,70.53,70.53,70.51,70.53,14800.0,57.3139,57.3139,57.2977,57.3139,14800.0
2013-11-15 12:45:00,70.53,70.53,70.49,70.5,18800.0,57.3139,57.3139,57.2814,57.2896,18800.0
2013-11-15 12:50:00,70.49,70.49,70.43,70.46,24200.0,57.2814,57.2814,57.2327,57.2571,24200.0
2013-11-15 12:55:00,70.47,70.5,70.42,70.43,42100.0,57.2652,57.2896,57.2245,57.2327,42100.0
2013-11-15 13:00:00,70.43,70.43,70.38,70.39,17500.0,57.2327,57.2327,57.192,57.2002,17500.0
2013-11-15 13:05:00,70.4,70.4,70.35,70.35,13300.0,57.2083,57.2083,57.1677,57.1677,13300.0
2013-11-15 13:10:00,70.35,70.39,70.32,70.38,48700.0,57.1677,57.2002,57.1433,57.192,48700.0
2013-11-15 13:15:00,70.38,70.46,70.38,70.45,32400.0,57.192,57.2571,57.192,57.2489,32400.0
2013-11-15 13:20:00,70.45,70.46,70.42,70.43,12700.0,57.2489,57.2571,57.2245,57.2327,12700.0
2013-11-15 13:25:00,70.43,70.44,70.4,70.4,8900.0,57.2327,57.2408,57.2083,57.2083,8900.0
2013-11-15 13:30:00,70.4,70.42,70.38,70.38,10800.0,57.2083,57.2245,57.192,57.192,10800.0
2013-11-15 13:35:00,70.38,70.4,70.38,70.38,21600.0,57.192,57.2083,57.192,57.192,21600.0
2013-11-15 13:40:00,70.39,70.41,70.37,70.38,15100.0,57.2002,57.2164,57.1839,57.192,15100.0
2013-11-15 13:45:00,70.39,70.39,70.35,70.36,16500.0,57.2002,57.2002,57.1677,57.1758,16500.0
2013-11-15 13:50:00,70.37,70.4,70.36,70.39,18700.0,57.1839,57.2083,57.1758,57.2002,18700.0
2013-11-15 13:55:00,70.4,70.44,70.4,70.42,16400.0,57.2083,57.2408,57.2083,57.2245,16400.0
2013-11-15 14:00:00,70.43,70.5,70.42,70.5,10700.0,57.2327,57.2896,57.2245,57.2896,10700.0
2013-11-15 14:05:00,70.5,70.51,70.47,70.47,11800.0,57.2896,57.2977,57.2652,57.2652,11800.0
2013-11-15 14:10:00,70.46,70.54,70.45,70.54,12800.0,57.2571,57.3221,57.2489,57.3221,12800.0
2013-11-15 14:15:00,70.53,70.54,70.5,70.52,17300.0,57.3139,57.3221,57.2896,57.3058,17300.0
2013-11-15 14:20:00,70.51,70.55,70.5,70.55,35900.0,57.2977,57.3302,57.2896,57.3302,35900.0
2013-11-15 14:25:00,70.56,70.59,70.55,70.55,13500.0,57.3383,57.3627,57.3302,57.3302,13500.0
2013-11-15 14:30:00,70.55,70.56,70.46,70.47,12400.0,57.3302,57.3383,57.2571,57.2652,12400.0
2013-11-15 14:35:00,70.46,70.49,70.45,70.45,25300.0,57.2571,57.2814,57.2489,57.2489,25300.0
2013-11-15 14:40:00,70.45,70.46,70.38,70.38,15700.0,57.2489,57.2571,57.192,57.192,15700.0
2013-11-15 14:45:00,70.38,70.39,70.34,70.36,17200.0,57.192,57.2002,57.1595,57.1758,17200.0
2013-11-15 14:50:00,70.36,70.39,70.35,70.39,20700.0,57.1758,57.2002,57.1677,57.2002,20700.0
2013-11-15 14:55:00,70.38,70.38,70.34,70.35,19100.0,57.192,57.192,57.1595,57.1677,19100.0
2013-11-15 15:00:00,70.35,70.42,70.35,70.41,19300.0,57.1677,57.2245,57.1677,57.2164,19300.0
2013-11-15 15:05:00,70.4,70.44,70.4,70.44,13700.0,57.2083,57.2408,57.2083,57.2408,13700.0
2013-11-15 15:10:00,70.43,70.45,70.39,70.42,33300.0,57.2327,57.2489,57.2002,57.2245,33300.0
2013-11-15 15:15:00,70.41,70.44,70.4,70.44,26900.0,57.2164,57.2408,57.2083,57.2408,26900.0
2013-11-15 15:20:00,70.43,70.5,70.42,70.49,26800.0,57.2327,57.2896,57.2245,57.2814,26800.0
2013-11-15 15:25:00,70.49,70.51,70.48,70.49,18700.0,57.2814,57.2977,57.2733,57.2814,18700.0
2013-11-15 15:30:00,70.49,70.52,70.48,70.52,36600.0,57.2814,57.3058,57.2733,57.3058,36600.0
2013-11-15 15:35:00,70.51,70.56,70.49,70.5,63700.0,57.2977,57.3383,57.2814,57.2896,63700.0
2013-11-15 15:40:00,70.51,70.52,70.44,70.44,88800.0,57.2977,57.3058,57.2408,57.2408,88800.0
2013-11-15 15:45:00,70.43,70.46,70.37,70.38,64100.0,57.2327,57.2571,57.1839,57.192,64100.0
2013-11-15 15:50:00,70.39,70.43,70.37,70.38,57700.0,57.2002,57.2327,57.1839,57.192,57700.0
2013-11-15 15:55:00,70.38,70.39,70.34,70.38,179600.0,57.192,57.2002,57.1595,57.192,179600.0
2013-11-18 09:30:00,70.44,70.58,70.2,70.5,63000.0,57.2408,57.3546,57.0458,57.2896,63000.0
2013-11-18 09:35:00,70.47,70.48,70.31,70.34,14500.0,57.2652,57.2733,57.1352,57.1595,14500.0
2013-11-18 09:40:00,70.34,70.38,70.23,70.23,25300.0,57.1595,57.192,57.0702,57.0702,25300.0
2013-11-18 09:45:00,70.23,70.32,70.18,70.2,80900.0,57.0702,57.1433,57.0295,57.0458,80900.0
2013-11-18 09:50:00,70.21,70.27,70.18,70.2,38300.0,57.0539,57.1027,57.0295,57.0458,38300.0
2013-11-18 09:55:00,70.17,70.2,70.05,70.16,41900.0,57.0214,57.0458,56.9239,57.0133,41900.0
2013-11-18 10:00:00,70.16,70.19,70.12,70.17,16200.0,57.0133,57.0376,56.9808,57.0214,16200.0
2013-11-18 10:05:00,70.16,70.2,70.07,70.15,42000.0,57.0133,57.0458,56.9401,57.0051,42000.0
2013-11-18 10:10:00,70.15,70.18,70.02,70.08,112900.0,57.0051,57.0295,56.8995,56.9483,112900.0
2013-11-18 10:15:00,70.07,70.1,70.05,70.1,18500.0,56.9401,56.9645,56.9239,56.9645,18500.0
2013-11-18 10:20:00,70.11,70.16,70.07,70.1,33600.0,56.9726,57.0133,56.9401,56.9645,33600.0
2013-11-18 10:25:00,70.1,70.15,70.09,70.13,13700.0,56.9645,57.0051,56.9564,56.9889,13700.0
2013-11-18 10:30:00,70.14,70.17,70.09,70.1,34000.0,56.997,57.0214,56.9564,56.9645,34000.0
2013-11-18 10:35:00,70.1,70.16,70.08,70.09,38400.0,56.9645,57.0133,56.9483,56.9564,38400.0
2013-11-18 10:40:00,70.08,70.16,70.08,70.14,22700.0,56.9483,57.0133,56.9483,56.997,22700.0
2013-11-18 10:45:00,70.13,70.14,70.07,70.07,44800.0,56.9889,56.997,56.9401,56.9401,44800.0
2013-11-18 10:50:00,70.08,70.11,70.02,70.06,47400.0,56.9483,56.9726,56.8995,56.932,47400.0
2013-11-18 10:55:00,70.05,70.09,70.0,70.09,26400.0,56.9239,56.9564,56.8832,56.9564,26400.0
2013-11-18 11:00:00,70.1,70.15,70.09,70.12,39400.0,56.9645,57.0051,56.9564,56.9808,39400.0
2013-11-18 11:05:00,70.12,70.15,70.07,70.1,42600.0,56.9808,57.0051,56.9401,56.9645,42600.0
2013-11-18 11:10:00,70.09,70.15,70.08,70.11,48500.0,56.9564,57.0051,56.9483,56.9726,48500.0
2013-11-18 11:15:00,70.1,70.15,70.09,70.13,40500.0,56.9645,57.0051,56.9564,56.9889,40500.0
2013-11-18 11:20:00,70.14,70.15,70.11,70.13,49700.0,56.997,57.0051,56.9726,56.9889,49700.0
2013-11-18 11:25:00,70.14,70.14,70.03,70.05,32000.0,56.997,56.997,56.9076,56.9239,32000.0
2013-11-18 11:30:00,70.05,70.07,69.98,69.99,12500.0,56.9239,56.9401,56.867,56.8751,12500.0
2013-11-18 11:35:00,69.99,70.04,69.97,69.97,16900.0,56.8751,56.9158,56.8589,56.8589,16900.0
2013-11-18 11:40:00,69.97,70.03,69.97,70.0,26000.0,56.8589,56.9076,56.8589,56.8832,26000.0
2013-11-18 11:45:00,70.0,70.01,69.96,69.97,10600.0,56.8832,56.8914,56.8507,56.8589,10600.0
2013-11-18 11:50:00,69.98,70.05,69.97,70.05,19800.0,56.867,56.9239,56.8589,56.9239,19800.0
2013-11-18 11:55:00,70.05,70.1,70.04,70.07,19100.0,56.9239,56.9645,56.9158,56.9401,19100.0
2013-11-18 12:00:00,70.07,70.08,70.04,70.05,19300.0,56.9401,56.9483,56.9158,56.9239,19300.0
2013-11-18 12:05:00,70.05,70.16,70.05,70.11,32500.0,56.9239,57.0133,56.9239,56.9726,32500.0
2013-11-18 12:10:00,70.12,70.18,70.12,70.17,37500.0,56.9808,57.0295,56.9808,57.0214,37500.0
2013-11-18 12:15:00,70.17,70.18,70.11,70.13,16100.0,57.0214,57.0295,56.9726,56.9889,16100.0
2013-11-18 12:20:00,70.13,70.14,70.1,70.13,19700.0,56.9889,56.997,56.9645,56.9889,19700.0
2013-11-18 12:25:00,70.14,70.14,70.09,70.09,27700.0,56.997,56.997,56.9564,56.9564,27700.0
2013-11-18 12:30:00,70.08,70.09,70.03,70.08,23700.0,56.9483,56.9564,56.9076,56.9483,23700.0
2013-11-18 12:35:00,70.08,70.1,70.02,70.02,19400.0,56.9483,56.9645,56.8995,56.8995,19400.0
2013-11-18 12:40:00,70.02,70.06,70.02,70.06,4500.0,56.8995,56.932,56.8995,56.932,4500.0
2013-11-18 12:45:00,70.08,70.1,70.04,70.09,22000.0,56.9483,56.9645,56.9158,56.9564,22000.0
2013-11-18 12:50:00,70.09,70.1,70.05,70.08,32900.0,56.9564,56.9645,56.9239,56.9483,32900.0
2013-11-18 12:55:00,70.09,70.12,70.07,70.09,31100.0,56.9564,56.9808,56.9401,56.9564,31100.0
2013-11-18 13:00:00,70.09,70.11,70.03,70.03,19700.0,56.9564,56.9726,56.9076,56.9076,19700.0
2013-11-18 13:05:00,70.03,70.07,70.01,70.01,59400.0,56.9076,56.9401,56.8914,56.8914,59400.0
2013-11-18 13:10:00,70.01,70.08,70.01,70.04,25800.0,56.8914,56.9483,56.8914,56.9158,25800.0
2013-11-18 13:15:00,70.03,70.05,70.01,70.05,10000.0,56.9076,56.9239,56.8914,56.9239,10000.0
2013-11-18 13:20:00,70.06,70.09,70.06,70.08,12800.0,56.932,56.9564,56.932,56.9483,12800.0
2013-11-18 13:25:00,70.09,70.09,70.07,70.08,18100.0,56.9564,56.9564,56.9401,56.9483,18100.0
2013-11-18 13:30:00,70.08,70.08,70.04,70.06,15300.0,56.9483,56.9483,56.9158,56.932,15300.0
2013-11-18 13:35:00,70.06,70.08,70.04,70.06,18400.0,56.932,56.9483,56.9158,56.932,18400.0
2013-11-18 13:40:00,70.06,70.07,70.03,70.03,13500.0,56.932,56.9401,56.9076,56.9076,13500.0
2013-11-18 13:45:00,70.04,70.06,70.01,70.02,12500.0,56.9158,56.932,56.8914,56.8995,12500.0
2013-11-18 13:50:00,70.03,70.06,70.02,70.05,9300.0,56.9076,56.932,56.8995,56.9239,9300.0
2013-11-18 13:55:00,70.06,70.08,70.03,70.06,19100.0,56.932,56.9483,56.9076,56.932,19100.0
2013-11-18 14:00:00,70.06,70.07,70.05,70.06,12800.0,56.932,56.9401,56.9239,56.932,12800.0
2013-11-18 14:05:00,70.06,70.07,70.0,70.0,19100.0,56.932,56.9401,56.8832,56.8832,19100.0
2013-11-18 14:10:00,70.0,70.01,69.97,69.99,19300.0,56.8832,56.8914,56.8589,56.8751,19300.0
2013-11-18 14:15:00,70.0,70.01,69.98,70.0,15300.0,56.8832,56.8914,56.867,56.8832,15300.0
2013-11-18 14:20:00,70.0,70.01,69.99,69.99,17400.0,56.8832,56.8914,56.8751,56.8751,17400.0
2013-11-18 14:25:00,69.99,70.02,69.98,70.0,26300.0,56.8751,56.8995,56.867,56.8832,26300.0
2013-11-18 14:30:00,70.0,70.01,69.97,70.0,18200.0,56.8832,56.8914,56.8589,56.8832,18200.0
2013-11-18 14:35:00,69.99,70.0,69.92,69.93,30100.0,56.8751,56.8832,56.8182,56.8264,30100.0
2013-11-18 14:40:00,69.93,69.94,69.85,69.86,20600.0,56.8264,56.8345,56.7614,56.7695,20600.0
2013-11-18 14:45:00,69.85,69.85,69.71,69.73,115100.0,56.7614,56.7614,56.6476,56.6638,115100.0
2013-11-18 14:50:00,69.73,69.82,69.73,69.77,37100.0,56.6638,56.737,56.6638,56.6963,37100.0
2013-11-18 14:55:00,69.76,69.76,69.71,69.72,21100.0,56.6882,56.6882,56.6476,56.6557,21100.0
2013-11-18 15:00:00,69.72,69.74,69.7,69.72,31100.0,56.6557,56.672,56.6395,56.6557,31100.0
2013-11-18 15:05:00,69.72,69.73,69.57,69.57,91500.0,56.6557,56.6638,56.5338,56.5338,91500.0
2013-11-18 15:10:00,69.56,69.59,69.47,69.5,58800.0,56.5257,56.5501,56.4526,56.4769,58800.0
2013-11-18 15:15:00,69.51,69.58,69.46,69.52,40300.0,56.4851,56.5419,56.4444,56.4932,40300.0
2013-11-18 15:20:00,69.52,69.55,69.46,69.46,34100.0,56.4932,56.5176,56.4444,56.4444,34100.0
2013-11-18 15:25:00,69.47,69.47,69.32,69.42,56600.0,56.4526,56.4526,56.3307,56.4119,56600.0
2013-11-18 15:30:00,69.42,69.43,69.34,69.43,46300.0,56.4119,56.4201,56.3469,56.4201,46300.0
2013-11-18 15:35:00,69.42,69.5,69.41,69.48,50300.0,56.4119,56.4769,56.4038,56.4607,50300.0
2013-11-18 15:40:00,69.48,69.49,69.44,69.47,59100.0,56.4607,56.4688,56.4282,56.4526,59100.0
2013-11-18 15:45:00,69.47,69.5,69.42,69.44,79000.0,56.4526,56.4769,56.4119,56.4282,79000.0
2013-11-18 15:50:00,69.45,69.48,69.4,69.42,77700.0,56.4363,56.4607,56.3957,56.4119,77700.0
2013-11-18 15:55:00,69.42,69.44,69.39,69.43,219900.0,56.4119,56.4282,56.3876,56.4201,219900.0
2013-11-19 09:30:00,69.42,69.44,69.02,69.02,92800.0,56.4119,56.4282,56.0869,56.0869,92800.0
2013-11-19 09:35:00,69.05,69.29,69.02,69.26,25400.0,56.1113,56.3063,56.0869,56.2819,25400.0
2013-11-19 09:40:00,69.27,69.32,69.17,69.28,72600.0,56.29,56.3307,56.2088,56.2982,72600.0
2013-11-19 09:45:00,69.28,69.3,69.2,69.22,54900.0,56.2982,56.3144,56.2332,56.2494,54900.0
2013-11-19 09:50:00,69.25,69.42,69.23,69.41,58900.0,56.2738,56.4119,56.2575,56.4038,58900.0
2013-11-19 09:55:00,69.42,69.5,69.31,69.45,93600.0,56.4119,56.4769,56.3225,56.4363,93600.0
2013-11-19 10:00:00,69.47,69.51,69.28,69.33,64200.0,56.4526,56.4851,56.2982,56.3388,64200.0
2013-11-19 10:05:00,69.33,69.36,69.25,69.27,84400.0,56.3388,56.3632,56.2738,56.29,84400.0
2013-11-19 10:10:00,69.28,69.3,69.24,69.26,25700.0,56.2982,56.3144,56.2657,56.2819,25700.0
2013-11-19 10:15:00,69.26,69.33,69.26,69.31,54200.0,56.2819,56.3388,56.2819,56.3225,54200.0
2013-11-19 10:20:00,69.31,69.32,69.27,69.27,28400.0,56.3225,56.3307,56.29,56.29,28400.0
2013-11-19 10:25:00,69.28,69.33,69.26,69.32,14100.0,56.2982,56.3388,56.2819,56.3307,14100.0
2013-11-19 10:30:00,69.31,69.31,69.27,69.3,12500.0,56.3225,56.3225,56.29,56.3144,12500.0
2013-11-19 10:35:00,69.31,69.49,69.31,69.46,28300.0,56.3225,56.4688,56.3225,56.4444,28300.0
2013-11-19 10:40:00,69.47,69.59,69.44,69.58,54800.0,56.4526,56.5501,56.4282,56.5419,54800.0
2013-11-19 10:45:00,69.58,69.58,69.41,69.42,28700.0,56.5419,56.5419,56.4038,56.4119,28700.0
2013-11-19 10:50:00,69.43,69.43,69.35,69.35,30200.0,56.4201,56.4201,56.355,56.355,30200.0
2013-11-19 10:55:00,69.35,69.45,69.34,69.45,19500.0,56.355,56.4363,56.3469,56.4363,19500.0
2013-11-19 11:00:00,69.45,69.51,69.45,69.5,23000.0,56.4363,56.4851,56.4363,56.4769,23000.0
2013-11-19 11:05:00,69.5,69.55,69.47,69.47,18400.0,56.4769,56.5176,56.4526,56.4526,18400.0
2013-11-19 11:10:00,69.45,69.45,69.36,69.38,15500.0,56.4363,56.4363,56.3632,56.3794,15500.0
2013-11-19 11:15:00,69.38,69.45,69.36,69.45,10500.0,56.3794,56.4363,56.3632,56.4363,10500.0
2013-11-19 11:20:00,69.46,69.5,69.38,69.38,11500.0,56.4444,56.4769,56.3794,56.3794,11500.0
2013-11-19 11:25:00,69.38,69.4,69.33,69.35,25500.0,56.3794,56.3957,56.3388,56.355,25500.0
2013-11-19 11:30:00,69.35,69.38,69.33,69.36,21300.0,56.355,56.3794,56.3388,56.3632,21300.0
2013-11-19 11:35:00,69.36,69.37,69.33,69.34,9600.0,56.3632,56.3713,56.3388,56.3469,9600.0
2013-11-19 11:40:00,69.34,69.34,69.24,69.25,13100.0,56.3469,56.3469,56.2657,56.2738,13100.0
2013-11-19 11:45:00,69.25,69.31,69.24,69.29,10300.0,56.2738,56.3225,56.2657,56.3063,10300.0
2013-11-19 11:50:00,69.3,69.42,69.3,69.39,15300.0,56.3144,56.4119,56.3144,56.3876,15300.0
2013-11-19 11:55:00,69.4,69.46,69.38,69.39,14500.0,56.3957,56.4444,56.3794,56.3876,14500.0
2013-11-19 12:00:00,69.38,69.41,69.35,69.39,9100.0,56.3794,56.4038,56.355,56.3876,9100.0
2013-11-19 12:05:00,69.39,69.51,69.39,69.5,15800.0,56.3876,56.4851,56.3876,56.4769,15800.0
2013-11-19 12:10:00,69.49,69.51,69.47,69.5,24300.0,56.4688,56.4851,56.4526,56.4769,24300.0
2013-11-19 12:15:00,69.49,69.51,69.43,69.46,38100.0,56.4688,56.4851,56.4201,56.4444,38100.0
2013-11-19 12:20:00,69.47,69.55,69.46,69.53,15000.0,56.4526,56.5176,56.4444,56.5013,15000.0
2013-11-19 12:25:00,69.53,69.55,69.51,69.51,19100.0,56.5013,56.5176,56.4851,56.4851,19100.0
2013-11-19 12:30:00,69.51,69.52,69.49,69.5,10500.0,56.4851,56.4932,56.4688,56.4769,10500.0
2013-11-19 12:35:00,69.5,69.51,69.47,69.48,9500.0,56.4769,56.4851,56.4526,56.4607,9500.0
2013-11-19 12:40:00,69.47,69.48,69.39,69.39,13700.0,56.4526,56.4607,56.3876,56.3876,13700.0
2013-11-19 12:45:00,69.4,69.41,69.38,69.4,12900.0,56.3957,56.4038,56.3794,56.3957,12900.0
2013-11-19 12:50:00,69.4,69.42,69.38,69.38,8500.0,56.3957,56.4119,56.3794,56.3794,8500.0
2013-11-19 12:55:00,69.39,69.39,69.32,69.35,11600.0,56.3876,56.3876,56.3307,56.355,11600.0
2013-11-19 13:00:00,69.34,69.37,69.33,69.35,10900.0,56.3469,56.3713,56.3388,56.355,10900.0
2013-11-19 13:05:00,69.36,69.38,69.32,69.37,18000.0,56.3632,56.3794,56.3307,56.3713,18000.0
2013-11-19 13:10:00,69.38,69.38,69.28,69.28,10200.0,56.3794,56.3794,56.2982,56.2982,10200.0
2013-11-19 13:15:00,69.28,69.38,69.28,69.36,28600.0,56.2982,56.3794,56.2982,56.3632,28600.0
2013-11-19 13:20:00,69.36,69.39,69.29,69.3,40900.0,56.3632,56.3876,56.3063,56.3144,40900.0
2013-11-19 13:25:00,69.29,69.34,69.27,69.28,32300.0,56.3063,56.3469,56.29,56.2982,32300.0
2013-11-19 13:30:00,69.28,69.32,69.22,69.25,28500.0,56.2982,56.3307,56.2494,56.2738,28500.0
2013-11-19 13:35:00,69.25,69.31,69.2,69.25,27800.0,56.2738,56.3225,56.2332,56.2738,27800.0
2013-11-19 13:40:00,69.24,69.3,69.23,69.3,3500.0,56.2657,56.3144,56.2575,56.3144,3500.0
2013-11-19 13:45:00,69.31,69.32,69.21,69.21,11700.0,56.3225,56.3307,56.2413,56.2413,11700.0
2013-11-19 13:50:00,69.21,69.24,69.15,69.23,10300.0,56.2413,56.2657,56.1925,56.2575,10300.0
2013-11-19 13:55:00,69.23,69.29,69.22,69.26,22500.0,56.2575,56.3063,56.2494,56.2819,22500.0
2013-11-19 14:00:00,69.26,69.35,69.24,69.33,34300.0,56.2819,56.355,56.2657,56.3388,34300.0
2013-11-19 14:05:00,69.33,69.36,69.21,69.22,15200.0,56.3388,56.3632,56.2413,56.2494,15200.0
2013-11-19 14:10:00,69.22,69.26,69.21,69.26,14400.0,56.2494,56.2819,56.2413,56.2819,14400.0
2013-11-19 14:15:00,69.27,69.36,69.27,69.32,12700.0,56.29,56.3632,56.29,56.3307,12700.0
2013-11-19 14:20:00,69.34,69.35,69.29,69.3,7200.0,56.3469,56.355,56.3063,56.3144,7200.0
2013-11-19 14:25:00,69.3,69.3,69.25,69.26,13800.0,56.3144,56.3144,56.2738,56.2819,13800.0
2013-11-19 14:30:00,69.27,69.35,69.27,69.35,9800.0,56.29,56.355,56.29,56.355,9800.0
2013-11-19 14:35:00,69.36,69.43,69.34,69.4,23100.0,56.3632,56.4201,56.3469,56.3957,23100.0
2013-11-19 14:40:00,69.4,69.41,69.31,69.32,17300.0,56.3957,56.4038,56.3225,56.3307,17300.0
2013-11-19 14:45:00,69.32,69.37,69.29,69.34,28900.0,56.3307,56.3713,56.3063,56.3469,28900.0
2013-11-19 14:50:00,69.33,69.37,69.33,69.34,16100.0,56.3388,56.3713,56.3388,56.3469,16100.0
2013-11-19 14:55:00,69.35,69.35,69.29,69.32,11600.0,56.355,56.355,56.3063,56.3307,11600.0
2013-11-19 15:00:00,69.3,69.39,69.29,69.36,14200.0,56.3144,56.3876,56.3063,56.3632,14200.0
2013-11-19 15:05:00,69.35,69.39,69.35,69.38,19800.0,56.355,56.3876,56.355,56.3794,19800.0
2013-11-19 15:10:00,69.36,69.39,69.35,69.36,13700.0,56.3632,56.3876,56.355,56.3632,13700.0
2013-11-19 15:15:00,69.37,69.42,69.37,69.38,31300.0,56.3713,56.4119,56.3713,56.3794,31300.0
2013-11-19 15:20:00,69.38,69.38,69.33,69.34,6800.0,56.3794,56.3794,56.3388,56.3469,6800.0
2013-11-19 15:25:00,69.33,69.35,69.3,69.31,16900.0,56.3388,56.355,56.3144,56.3225,16900.0
2013-11-19 15:30:00,69.32,69.36,69.27,69.29,32200.0,56.3307,56.3632,56.29,56.3063,32200.0
2013-11-19 15:35:00,69.28,69.34,69.24,69.24,45000.0,56.2982,56.3469,56.2657,56.2657,45000.0
2013-11-19 15:40:00,69.25,69.3,69.2,69.28,53000.0,56.2738,56.3144,56.2332,56.2982,53000.0
2013-11-19 15:45:00,69.3,69.32,69.24,69.3,69300.0,56.3144,56.3307,56.2657,56.3144,69300.0
2013-11-19 15:50:00,69.29,69.3,69.23,69.25,59200.0,56.3063,56.3144,56.2575,56.2738,59200.0
2013-11-19 15:55:00,69.25,69.28,69.23,69.26,125000.0,56.2738,56.2982,56.2575,56.2819,125000.0
2013-11-20 09:30:00,69.89,69.91,69.46,69.48,119200.0,56.7939,56.8101,56.4444,56.4607,119200.0
2013-11-20 09:35:00,69.48,69.48,69.03,69.08,39900.0,56.4607,56.4607,56.095,56.1356,39900.0
2013-11-20 09:40:00,69.09,69.1,68.91,68.95,51200.0,56.1438,56.1519,55.9975,56.03,51200.0
2013-11-20 09:45:00,68.95,68.99,68.88,68.96,68100.0,56.03,56.0625,55.9731,56.0381,68100.0
2013-11-20 09:50:00,68.96,69.08,68.91,68.94,23800.0,56.0381,56.1356,55.9975,56.0219,23800.0
2013-11-20 09:55:00,68.94,69.12,68.91,69.1,44700.0,56.0219,56.1681,55.9975,56.1519,44700.0
2013-11-20 10:00:00,69.09,69.12,69.0,69.12,47900.0,56.1438,56.1681,56.0706,56.1681,47900.0
2013-11-20 10:05:00,69.12,69.25,69.09,69.25,45500.0,56.1681,56.2738,56.1438,56.2738,45500.0
2013-11-20 10:10:00,69.25,69.26,69.22,69.25,47800.0,56.2738,56.2819,56.2494,56.2738,47800.0
2013-11-20 10:15:00,69.26,69.26,69.15,69.15,32000.0,56.2819,56.2819,56.1925,56.1925,32000.0
2013-11-20 10:20:00,69.16,69.33,69.16,69.25,63600.0,56.2006,56.3388,56.2006,56.2738,63600.0
2013-11-20 10:25:00,69.25,69.27,69.14,69.19,39700.0,56.2738,56.29,56.1844,56.225,39700.0
2013-11-20 10:30:00,69.19,69.26,69.16,69.19,57300.0,56.225,56.2819,56.2006,56.225,57300.0
2013-11-20 10:35:00,69.16,69.25,69.1,69.25,32000.0,56.2006,56.2738,56.1519,56.2738,32000.0
2013-11-20 10:40:00,69.25,69.27,69.22,69.25,20900.0,56.2738,56.29,56.2494,56.2738,20900.0
2013-11-20 10:45:00,69.26,69.33,69.24,69.32,20700.0,56.2819,56.3388,56.2657,56.3307,20700.0
2013-11-20 10:50:00,69.31,69.38,69.29,69.37,22900.0,56.3225,56.3794,56.3063,56.3713,22900.0
2013-11-20 10:55:00,69.37,69.37,69.27,69.33,14200.0,56.3713,56.3713,56.29,56.3388,14200.0
2013-11-20 11:00:00,69.34,69.34,69.25,69.29,26000.0,56.3469,56.3469,56.2738,56.3063,26000.0
2013-11-20 11:05:00,69.3,69.34,69.26,69.33,21800.0,56.3144,56.3469,56.2819,56.3388,21800.0
2013-11-20 11:10:00,69.32,69.34,69.29,69.34,22800.0,56.3307,56.3469,56.3063,56.3469,22800.0
2013-11-20 11:15:00,69.35,69.36,69.26,69.26,18100.0,56.355,56.3632,56.2819,56.2819,18100.0
2013-11-20 11:20:00,69.26,69.3,69.26,69.26,30800.0,56.2819,56.3144,56.2819,56.2819,30800.0
2013-11-20 11:25:00,69.27,69.31,69.26,69.26,23600.0,56.29,56.3225,56.2819,56.2819,23600.0
2013-11-20 11:30:00,69.27,69.29,69.27,69.28,16900.0,56.29,56.3063,56.29,56.2982,16900.0
2013-11-20 11:35:00,69.29,69.31,69.24,69.24,14400.0,56.3063,56.3225,56.2657,56.2657,14400.0
2013-11-20 11:40:00,69.25,69.27,69.25,69.27,17100.0,56.2738,56.29,56.2738,56.29,17100.0
2013-11-20 11:45:00,69.27,69.29,69.25,69.29,13100.0,56.29,56.3063,56.2738,56.3063,13100.0
2013-11-20 11:50:00,69.29,69.32,69.28,69.28,10400.0,56.3063,56.3307,56.2982,56.2982,10400.0
2013-11-20 11:55:00,69.28,69.31,69.28,69.31,20800.0,56.2982,56.3225,56.2982,56.3225,20800.0
2013-11-20 12:00:00,69.31,69.35,69.3,69.31,21100.0,56.3225,56.355,56.3144,56.3225,21100.0
2013-11-20 12:05:00,69.32,69.37,69.31,69.31,24600.0,56.3307,56.3713,56.3225,56.3225,24600.0
2013-11-20 12:10:00,69.31,69.32,69.26,69.29,16300.0,56.3225,56.3307,56.2819,56.3063,16300.0
2013-11-20 12:15:00,69.29,69.31,69.28,69.29,12100.0,56.3063,56.3225,56.2982,56.3063,12100.0
2013-11-20 12:20:00,69.29,69.29,69.26,69.26,8700.0,56.3063,56.3063,56.2819,56.2819,8700.0
2013-11-20 12:25:00,69.27,69.29,69.26,69.27,15100.0,56.29,56.3063,56.2819,56.29,15100.0
2013-11-20 12:30:00,69.26,69.33,69.26,69.32,20100.0,56.2819,56.3388,56.2819,56.3307,20100.0
2013-11-20 12:35:00,69.32,69.35,69.29,69.3,18200.0,56.3307,56.355,56.3063,56.3144,18200.0
2013-11-20 12:40:00,69.3,69.32,69.26,69.31,13600.0,56.3144,56.3307,56.2819,56.3225,13600.0
2013-11-20 12:45:00,69.32,69.36,69.31,69.31,15700.0,56.3307,56.3632,56.3225,56.3225,15700.0
2013-11-20 12:50:00,69.32,69.35,69.31,69.34,14200.0,56.3307,56.355,56.3225,56.3469,14200.0
2013-11-20 12:55:00,69.34,69.34,69.27,69.27,18800.0,56.3469,56.3469,56.29,56.29,18800.0
2013-11-20 13:00:00,69.26,69.32,69.26,69.29,17800.0,56.2819,56.3307,56.2819,56.3063,17800.0
2013-11-20 13:05:00,69.28,69.29,69.26,69.28,7800.0,56.2982,56.3063,56.2819,56.2982,7800.0
2013-11-20 13:10:00,69.29,69.3,69.28,69.28,9700.0,56.3063,56.3144,56.2982,56.2982,9700.0
2013-11-20 13:15:00,69.27,69.27,69.25,69.25,9300.0,56.29,56.29,56.2738,56.2738,9300.0
2013-11-20 13:20:00,69.26,69.27,69.24,69.25,16000.0,56.2819,56.29,56.2657,56.2738,16000.0
2013-11-20 13:25:00,69.26,69.28,69.25,69.28,28300.0,56.2819,56.2982,56.2738,56.2982,28300.0
2013-11-20 13:30:00,69.27,69.3,69.27,69.28,9200.0,56.29,56.3144,56.29,56.2982,9200.0
2013-11-20 13:35:00,69.29,69.31,69.29,69.3,14600.0,56.3063,56.3225,56.3063,56.3144,14600.0
2013-11-20 13:40:00,69.3,69.32,69.29,69.31,18300.0,56.3144,56.3307,56.3063,56.3225,18300.0
2013-11-20 13:45:00,69.31,69.34,69.29,69.31,16600.0,56.3225,56.3469,56.3063,56.3225,16600.0
2013-11-20 13:50:00,69.3,69.31,69.28,69.29,15500.0,56.3144,56.3225,56.2982,56.3063,15500.0
2013-11-20 13:55:00,69.29,69.3,69.23,69.24,22500.0,56.3063,56.3144,56.2575,56.2657,22500.0
2013-11-20 14:00:00,69.24,69.32,69.09,69.28,69500.0,56.2657,56.3307,56.1438,56.2982,69500.0
2013-11-20 14:05:00,69.28,69.33,69.21,69.24,22500.0,56.2982,56.3388,56.2413,56.2657,22500.0
2013-11-20 14:10:00,69.25,69.25,69.04,69.09,37100.0,56.2738,56.2738,56.1031,56.1438,37100.0
2013-11-20 14:15:00,69.08,69.3,69.06,69.29,29600.0,56.1356,56.3144,56.1194,56.3063,29600.0
2013-11-20 14:20:00,69.29,69.31,69.2,69.28,19500.0,56.3063,56.3225,56.2332,56.2982,19500.0
2013-11-20 14:25:00,69.27,69.28,69.19,69.24,29600.0,56.29,56.2982,56.225,56.2657,29600.0
2013-11-20 14:30:00,69.23,69.23,69.16,69.19,30200.0,56.2575,56.2575,56.2006,56.225,30200.0
2013-11-20 14:35:00,69.2,69.21,69.13,69.15,20300.0,56.2332,56.2413,56.1763,56.1925,20300.0
2013-11-20 14:40:00,69.15,69.16,69.05,69.09,36900.0,56.1925,56.2006,56.1113,56.1438,36900.0
2013-11-20 14:45:00,69.09,69.22,69.09,69.2,26600.0,56.1438,56.2494,56.1438,56.2332,26600.0
2013-11-20 14:50:00,69.2,69.21,69.15,69.18,53000.0,56.2332,56.2413,56.1925,56.2169,53000.0
2013-11-20 14:55:00,69.18,69.22,69.15,69.22,49800.0,56.2169,56.2494,56.1925,56.2494,49800.0
2013-11-20 15:00:00,69.21,69.21,69.02,69.02,22000.0,56.2413,56.2413,56.0869,56.0869,22000.0
2013-11-20 15:05:00,69.01,69.05,68.87,68.87,50900.0,56.0788,56.1113,55.965,55.965,50900.0
2013-11-20 15:10:00,68.87,68.95,68.87,68.94,21800.0,55.965,56.03,55.965,56.0219,21800.0
2013-11-20 15:15:00,68.94,68.95,68.9,68.92,32300.0,56.0219,56.03,55.9894,56.0056,32300.0
2013-11-20 15:20:00,68.92,68.94,68.87,68.87,39600.0,56.0056,56.0219,55.965,55.965,39600.0
2013-11-20 15:25:00,68.88,68.91,68.86,68.87,31900.0,55.9731,55.9975,55.9569,55.965,31900.0
2013-11-20 15:30:00,68.87,68.9,68.79,68.79,85200.0,55.965,55.9894,55.9,55.9,85200.0
2013-11-20 15:35:00,68.79,68.84,68.77,68.84,43700.0,55.9,55.9406,55.8837,55.9406,43700.0
2013-11-20 15:40:00,68.83,68.9,68.82,68.83,50500.0,55.9325,55.9894,55.9244,55.9325,50500.0
2013-11-20 15:45:00,68.83,68.84,68.77,68.83,87000.0,55.9325,55.9406,55.8837,55.9325,87000.0
2013-11-20 15:50:00,68.83,68.84,68.74,68.74,110700.0,55.9325,55.9406,55.8594,55.8594,110700.0
2013-11-20 15:55:00,68.75,68.85,68.75,68.8,191000.0,55.8675,55.9487,55.8675,55.9081,191000.0
2013-11-21 09:30:00,69.25,69.43,69.06,69.27,66500.0,56.2738,56.4201,56.1194,56.29,66500.0
2013-11-21 09:35:00,69.25,69.29,69.06,69.14,28000.0,56.2738,56.3063,56.1194,56.1844,28000.0
2013-11-21 09:40:00,69.14,69.26,69.13,69.23,34400.0,56.1844,56.2819,56.1763,56.2575,34400.0
2013-11-21 09:45:00,69.25,69.25,69.17,69.22,9400.0,56.2738,56.2738,56.2088,56.2494,9400.0
2013-11-21 09:50:00,69.23,69.32,69.23,69.28,14300.0,56.2575,56.3307,56.2575,56.2982,14300.0
2013-11-21 09:55:00,69.29,69.36,69.27,69.28,25000.0,56.3063,56.3632,56.29,56.2982,25000.0
2013-11-21 10:00:00,69.29,69.32,69.2,69.24,37600.0,56.3063,56.3307,56.2332,56.2657,37600.0
2013-11-21 10:05:00,69.23,69.31,69.21,69.3,25700.0,56.2575,56.3225,56.2413,56.3144,25700.0
2013-11-21 10:10:00,69.31,69.39,69.29,69.36,60900.0,56.3225,56.3876,56.3063,56.3632,60900.0
2013-11-21 10:15:00,69.37,69.39,69.36,69.37,18700.0,56.3713,56.3876,56.3632,56.3713,18700.0
2013-11-21 10:20:00,69.38,69.43,69.32,69.39,29200.0,56.3794,56.4201,56.3307,56.3876,29200.0
2013-11-21 10:25:00,69.4,69.54,69.4,69.53,24800.0,56.3957,56.5094,56.3957,56.5013,24800.0
2013-11-21 10:30:00,69.53,69.71,69.53,69.7,35800.0,56.5013,56.6476,56.5013,56.6395,35800.0
2013-11-21 10:35:00,69.71,69.72,69.56,69.57,28400.0,56.6476,56.6557,56.5257,56.5338,28400.0
2013-11-21 10:40:00,69.58,69.75,69.57,69.73,44500.0,56.5419,56.6801,56.5338,56.6638,44500.0
2013-11-21 10:45:00,69.72,69.75,69.7,69.7,39100.0,56.6557,56.6801,56.6395,56.6395,39100.0
2013-11-21 10:50:00,69.7,69.8,69.69,69.71,23200.0,56.6395,56.7207,56.6313,56.6476,23200.0
2013-11-21 10:55:00,69.7,69.78,69.69,69.76,10000.0,56.6395,56.7045,56.6313,56.6882,10000.0
2013-11-21 11:00:00,69.78,69.84,69.76,69.79,56000.0,56.7045,56.7532,56.6882,56.7126,56000.0
2013-11-21 11:05:00,69.77,69.77,69.61,69.63,9200.0,56.6963,56.6963,56.5663,56.5826,9200.0
2013-11-21 11:10:00,69.64,69.67,69.62,69.66,8400.0,56.5907,56.6151,56.5745,56.607,8400.0
2013-11-21 11:15:00,69.66,69.67,69.64,69.65,8500.0,56.607,56.6151,56.5907,56.5988,8500.0
2013-11-21 11:20:00,69.65,69.68,69.62,69.64,6000.0,56.5988,56.6232,56.5745,56.5907,6000.0
2013-11-21 11:25:00,69.64,69.69,69.63,69.69,6700.0,56.5907,56.6313,56.5826,56.6313,6700.0
2013-11-21 11:30:00,69.69,69.74,69.69,69.69,15900.0,56.6313,56.672,56.6313,56.6313,15900.0
2013-11-21 11:35:00,69.69,69.7,69.65,69.66,17500.0,56.6313,56.6395,56.5988,56.607,17500.0
2013-11-21 11:40:00,69.66,69.72,69.65,69.72,15100.0,56.607,56.6557,56.5988,56.6557,15100.0
2013-11-21 11:45:00,69.72,69.73,69.63,69.65,59600.0,56.6557,56.6638,56.5826,56.5988,59600.0
2013-11-21 11:50:00,69.66,69.66,69.59,69.62,30100.0,56.607,56.607,56.5501,56.5745,30100.0
2013-11-21 11:55:00,69.62,69.65,69.57,69.64,43600.0,56.5745,56.5988,56.5338,56.5907,43600.0
2013-11-21 12:00:00,69.64,69.74,69.64,69.73,15400.0,56.5907,56.672,56.5907,56.6638,15400.0
2013-11-21 12:05:00,69.73,69.77,69.69,69.7,31700.0,56.6638,56.6963,56.6313,56.6395,31700.0
2013-11-21 12:10:00,69.69,69.7,69.67,69.7,18600.0,56.6313,56.6395,56.6151,56.6395,18600.0
2013-11-21 12:15:00,69.71,69.71,69.68,69.7,18200.0,56.6476,56.6476,56.6232,56.6395,18200.0
2013-11-21 12:20:00,69.7,69.71,69.68,69.7,22800.0,56.6395,56.6476,56.6232,56.6395,22800.0
2013-11-21 12:25:00,69.7,69.72,69.68,69.71,26000.0,56.6395,56.6557,56.6232,56.6476,26000.0
2013-11-21 12:30:00,69.7,69.7,69.66,69.69,16000.0,56.6395,56.6395,56.607,56.6313,16000.0
2013-11-21 12:35:00,69.7,69.72,69.69,69.72,17200.0,56.6395,56.6557,56.6313,56.6557,17200.0
2013-11-21 12:40:00,69.71,69.73,69.68,69.73,17300.0,56.6476,56.6638,56.6232,56.6638,17300.0
2013-11-21 12:45:00,69.72,69.75,69.72,69.73,39800.0,56.6557,56.6801,56.6557,56.6638,39800.0
2013-11-21 12:50:00,69.73,69.76,69.71,69.73,20100.0,56.6638,56.6882,56.6476,56.6638,20100.0
2013-11-21 12:55:00,69.73,69.73,69.71,69.73,16500.0,56.6638,56.6638,56.6476,56.6638,16500.0
2013-11-21 13:00:00,69.73,69.8,69.73,69.79,13900.0,56.6638,56.7207,56.6638,56.7126,13900.0
2013-11-21 13:05:00,69.78,69.82,69.78,69.81,7900.0,56.7045,56.737,56.7045,56.7289,7900.0
2013-11-21 13:10:00,69.81,69.82,69.76,69.8,49300.0,56.7289,56.737,56.6882,56.7207,49300.0
2013-11-21 13:15:00,69.79,69.81,69.75,69.81,54000.0,56.7126,56.7289,56.6801,56.7289,54000.0
2013-11-21 13:20:00,69.8,69.85,69.78,69.82,39600.0,56.7207,56.7614,56.7045,56.737,39600.0
2013-11-21 13:25:00,69.81,69.84,69.8,69.83,17300.0,56.7289,56.7532,56.7207,56.7451,17300.0
2013-11-21 13:30:00,69.81,69.83,69.78,69.79,17100.0,56.7289,56.7451,56.7045,56.7126,17100.0
2013-11-21 13:35:00,69.79,69.79,69.73,69.74,18300.0,56.7126,56.7126,56.6638,56.672,18300.0
2013-11-21 13:40:00,69.74,69.78,69.74,69.77,29700.0,56.672,56.7045,56.672,56.6963,29700.0
2013-11-21 13:45:00,69.77,69.78,69.72,69.75,33000.0,56.6963,56.7045,56.6557,56.6801,33000.0
2013-11-21 13:50:00,69.75,69.76,69.71,69.73,17700.0,56.6801,56.6882,56.6476,56.6638,17700.0
2013-11-21 13:55:00,69.74,69.75,69.7,69.7,18800.0,56.672,56.6801,56.6395,56.6395,18800.0
2013-11-21 14:00:00,69.71,69.72,69.69,69.7,11500.0,56.6476,56.6557,56.6313,56.6395,11500.0
2013-11-21 14:05:00,69.71,69.72,69.68,69.7,21400.0,56.6476,56.6557,56.6232,56.6395,21400.0
2013-11-21 14:10:00,69.69,69.71,69.69,69.7,12600.0,56.6313,56.6476,56.6313,56.6395,12600.0
2013-11-21 14:15:00,69.72,69.72,69.7,69.71,49500.0,56.6557,56.6557,56.6395,56.6476,49500.0
2013-11-21 14:20:00,69.72,69.72,69.7,69.7,54800.0,56.6557,56.6557,56.6395,56.6395,54800.0
2013-11-21 14:25:00,69.71,69.71,69.65,69.7,71700.0,56.6476,56.6476,56.5988,56.6395,71700.0
2013-11-21 14:30:00,69.69,69.69,69.61,69.65,24500.0,56.6313,56.6313,56.5663,56.5988,24500.0
2013-11-21 14:35:00,69.65,69.67,69.63,69.65,27600.0,56.5988,56.6151,56.5826,56.5988,27600.0
2013-11-21 14:40:00,69.65,69.7,69.64,69.65,37000.0,56.5988,56.6395,56.5907,56.5988,37000.0
2013-11-21 14:45:00,69.65,69.66,69.65,69.66,13700.0,56.5988,56.607,56.5988,56.607,13700.0
2013-11-21 14:50:00,69.66,69.67,69.61,69.63,60400.0,56.607,56.6151,56.5663,56.5826,60400.0
2013-11-21 14:55:00,69.62,69.66,69.61,69.65,38600.0,56.5745,56.607,56.5663,56.5988,38600.0
2013-11-21 15:00:00,69.64,69.67,69.63,69.65,21300.0,56.5907,56.6151,56.5826,56.5988,21300.0
2013-11-21 15:05:00,69.66,69.67,69.61,69.65,42100.0,56.607,56.6151,56.5663,56.5988,42100.0
2013-11-21 15:10:00,69.64,69.67,69.63,69.67,34200.0,56.5907,56.6151,56.5826,56.6151,34200.0
2013-11-21 15:15:00,69.67,69.69,69.64,69.67,36400.0,56.6151,56.6313,56.5907,56.6151,36400.0
2013-11-21 15:20:00,69.67,69.68,69.65,69.66,16200.0,56.6151,56.6232,56.5988,56.607,16200.0
2013-11-21 15:25:00,69.66,69.66,69.62,69.64,38300.0,56.607,56.607,56.5745,56.5907,38300.0
2013-11-21 15:30:00,69.63,69.66,69.61,69.63,64000.0,56.5826,56.607,56.5663,56.5826,64000.0
2013-11-21 15:35:00,69.64,69.66,69.63,69.66,39500.0,56.5907,56.607,56.5826,56.607,39500.0
2013-11-21 15:40:00,69.65,69.66,69.64,69.66,37800.0,56.5988,56.607,56.5907,56.607,37800.0
2013-11-21 15:45:00,69.65,69.66,69.63,69.65,94300.0,56.5988,56.607,56.5826,56.5988,94300.0
2013-11-21 15:50:00,69.66,69.66,69.6,69.63,119300.0,56.607,56.607,56.5582,56.5826,119300.0
2013-11-21 15:55:00,69.63,69.65,69.6,69.62,135400.0,56.5826,56.5988,56.5582,56.5745,135400.0
2013-11-22 09:30:00,69.96,69.96,69.51,69.52,69800.0,56.8507,56.8507,56.4851,56.4932,69800.0
2013-11-22 09:35:00,69.51,69.56,69.38,69.45,34100.0,56.4851,56.5257,56.3794,56.4363,34100.0
2013-11-22 09:40:00,69.45,69.47,69.36,69.38,22700.0,56.4363,56.4526,56.3632,56.3794,22700.0
2013-11-22 09:45:00,69.4,69.43,69.3,69.32,47900.0,56.3957,56.4201,56.3144,56.3307,47900.0
2013-11-22 09:50:00,69.35,69.4,69.28,69.29,28000.0,56.355,56.3957,56.2982,56.3063,28000.0
2013-11-22 09:55:00,69.29,69.36,69.29,69.33,27200.0,56.3063,56.3632,56.3063,56.3388,27200.0
2013-11-22 10:00:00,69.32,69.34,69.25,69.25,37900.0,56.3307,56.3469,56.2738,56.2738,37900.0
2013-11-22 10:05:00,69.25,69.26,69.08,69.11,29900.0,56.2738,56.2819,56.1356,56.16,29900.0
2013-11-22 10:10:00,69.12,69.22,69.1,69.15,67600.0,56.1681,56.2494,56.1519,56.1925,67600.0
2013-11-22 10:15:00,69.15,69.25,69.15,69.2,43500.0,56.1925,56.2738,56.1925,56.2332,43500.0
2013-11-22 10:20:00,69.2,69.24,69.16,69.22,31200.0,56.2332,56.2657,56.2006,56.2494,31200.0
2013-11-22 10:25:00,69.21,69.22,69.16,69.2,32100.0,56.2413,56.2494,56.2006,56.2332,32100.0
2013-11-22 10:30:00,69.2,69.2,69.12,69.14,15300.0,56.2332,56.2332,56.1681,56.1844,15300.0
2013-11-22 10:35:00,69.15,69.22,69.14,69.16,37400.0,56.1925,56.2494,56.1844,56.2006,37400.0
2013-11-22 10:40:00,69.16,69.19,69.14,69.17,33900.0,56.2006,56.225,56.1844,56.2088,33900.0
2013-11-22 10:45:00,69.18,69.21,69.16,69.21,15500.0,56.2169,56.2413,56.2006,56.2413,15500.0
2013-11-22 10:50:00,69.2,69.22,69.07,69.1,46900.0,56.2332,56.2494,56.1275,56.1519,46900.0
2013-11-22 10:55:00,69.1,69.13,69.06,69.09,45300.0,56.1519,56.1763,56.1194,56.1438,45300.0
2013-11-22 11:00:00,69.1,69.11,69.05,69.08,44500.0,56.1519,56.16,56.1113,56.1356,44500.0
2013-11-22 11:05:00,69.07,69.1,69.04,69.09,64200.0,56.1275,56.1519,56.1031,56.1438,64200.0
2013-11-22 11:10:00,69.07,69.11,69.04,69.1,94700.0,56.1275,56.16,56.1031,56.1519,94700.0
2013-11-22 11:15:00,69.11,69.12,69.09,69.11,55900.0,56.16,56.1681,56.1438,56.16,55900.0
2013-11-22 11:20:00,69.1,69.15,69.1,69.15,25500.0,56.1519,56.1925,56.1519,56.1925,25500.0
2013-11-22 11:25:00,69.15,69.16,69.12,69.15,27700.0,56.1925,56.2006,56.1681,56.1925,27700.0
2013-11-22 11:30:00,69.16,69.21,69.14,69.2,27600.0,56.2006,56.2413,56.1844,56.2332,27600.0
2013-11-22 11:35:00,69.18,69.23,69.17,69.17,18000.0,56.2169,56.2575,56.2088,56.2088,18000.0
2013-11-22 11:40:00,69.18,69.2,69.18,69.19,19500.0,56.2169,56.2332,56.2169,56.225,19500.0
2013-11-22 11:45:00,69.19,69.21,69.19,69.2,6800.0,56.225,56.2413,56.225,56.2332,6800.0
2013-11-22 11:50:00,69.2,69.22,69.2,69.21,18300.0,56.2332,56.2494,56.2332,56.2413,18300.0
2013-11-22 11:55:00,69.22,69.22,69.19,69.19,27600.0,56.2494,56.2494,56.225,56.225,27600.0
2013-11-22 12:00:00,69.19,69.21,69.18,69.2,10000.0,56.225,56.2413,56.2169,56.2332,10000.0
2013-11-22 12:05:00,69.21,69.22,69.17,69.18,24800.0,56.2413,56.2494,56.2088,56.2169,24800.0
2013-11-22 12:10:00,69.17,69.2,69.17,69.19,33100.0,56.2088,56.2332,56.2088,56.225,33100.0
2013-11-22 12:15:00,69.19,69.29,69.19,69.25,51600.0,56.225,56.3063,56.225,56.2738,51600.0
2013-11-22 12:20:00,69.26,69.27,69.24,69.26,19300.0,56.2819,56.29,56.2657,56.2819,19300.0
2013-11-22 12:25:00,69.26,69.27,69.25,69.25,18400.0,56.2819,56.29,56.2738,56.2738,18400.0
2013-11-22 12:30:00,69.25,69.26,69.23,69.25,11600.0,56.2738,56.2819,56.2575,56.2738,11600.0
2013-11-22 12:35:00,69.24,69.27,69.22,69.27,9200.0,56.2657,56.29,56.2494,56.29,9200.0
2013-11-22 12:40:00,69.26,69.27,69.25,69.26,21100.0,56.2819,56.29,56.2738,56.2819,21100.0
2013-11-22 12:45:00,69.26,69.26,69.23,69.25,16100.0,56.2819,56.2819,56.2575,56.2738,16100.0
2013-11-22 12:50:00,69.24,69.26,69.21,69.26,38000.0,56.2657,56.2819,56.2413,56.2819,38000.0
2013-11-22 12:55:00,69.25,69.26,69.24,69.25,19000.0,56.2738,56.2819,56.2657,56.2738,19000.0
2013-11-22 13:00:00,69.25,69.26,69.24,69.26,6600.0,56.2738,56.2819,56.2657,56.2819,6600.0
2013-11-22 13:05:00,69.25,69.26,69.22,69.24,30000.0,56.2738,56.2819,56.2494,56.2657,30000.0
2013-11-22 13:10:00,69.25,69.26,69.23,69.24,11200.0,56.2738,56.2819,56.2575,56.2657,11200.0
2013-11-22 13:15:00,69.23,69.23,69.2,69.2,4700.0,56.2575,56.2575,56.2332,56.2332,4700.0
2013-11-22 13:20:00,69.21,69.24,69.21,69.21,23600.0,56.2413,56.2657,56.2413,56.2413,23600.0
2013-11-22 13:25:00,69.22,69.22,69.2,69.2,32100.0,56.2494,56.2494,56.2332,56.2332,32100.0
2013-11-22 13:30:00,69.21,69.21,69.2,69.2,13000.0,56.2413,56.2413,56.2332,56.2332,13000.0
2013-11-22 13:35:00,69.2,69.22,69.2,69.2,10200.0,56.2332,56.2494,56.2332,56.2332,10200.0
2013-11-22 13:40:00,69.2,69.2,69.16,69.2,10400.0,56.2332,56.2332,56.2006,56.2332,10400.0
2013-11-22 13:45:00,69.2,69.21,69.19,69.2,13900.0,56.2332,56.2413,56.225,56.2332,13900.0
2013-11-22 13:50:00,69.19,69.25,69.19,69.24,31800.0,56.225,56.2738,56.225,56.2657,31800.0
2013-11-22 13:55:00,69.23,69.24,69.23,69.23,6300.0,56.2575,56.2657,56.2575,56.2575,6300.0
2013-11-22 14:00:00,69.23,69.24,69.22,69.24,19400.0,56.2575,56.2657,56.2494,56.2657,19400.0
2013-11-22 14:05:00,69.23,69.25,69.2,69.23,62100.0,56.2575,56.2738,56.2332,56.2575,62100.0
2013-11-22 14:10:00,69.23,69.25,69.22,69.25,15800.0,56.2575,56.2738,56.2494,56.2738,15800.0
2013-11-22 14:15:00,69.25,69.25,69.22,69.23,31900.0,56.2738,56.2738,56.2494,56.2575,31900.0
2013-11-22 14:20:00,69.22,69.25,69.22,69.23,26500.0,56.2494,56.2738,56.2494,56.2575,26500.0
2013-11-22 14:25:00,69.24,69.29,69.23,69.29,32200.0,56.2657,56.3063,56.2575,56.3063,32200.0
2013-11-22 14:30:00,69.29,69.39,69.28,69.35,19600.0,56.3063,56.3876,56.2982,56.355,19600.0
2013-11-22 14:35:00,69.36,69.39,69.29,69.29,35400.0,56.3632,56.3876,56.3063,56.3063,35400.0
2013-11-22 14:40:00,69.29,69.31,69.29,69.31,29800.0,56.3063,56.3225,56.3063,56.3225,29800.0
2013-11-22 14:45:00,69.31,69.31,69.28,69.3,16200.0,56.3225,56.3225,56.2982,56.3144,16200.0
2013-11-22 14:50:00,69.3,69.32,69.3,69.31,17700.0,56.3144,56.3307,56.3144,56.3225,17700.0
2013-11-22 14:55:00,69.32,69.34,69.31,69.34,23900.0,56.3307,56.3469,56.3225,56.3469,23900.0
2013-11-22 15:00:00,69.34,69.34,69.3,69.34,49900.0,56.3469,56.3469,56.3144,56.3469,49900.0
2013-11-22 15:05:00,69.34,69.35,69.33,69.34,24900.0,56.3469,56.355,56.3388,56.3469,24900.0
2013-11-22 15:10:00,69.34,69.35,69.32,69.34,31000.0,56.3469,56.355,56.3307,56.3469,31000.0
2013-11-22 15:15:00,69.34,69.35,69.3,69.33,53700.0,56.3469,56.355,56.3144,56.3388,53700.0
2013-11-22 15:20:00,69.32,69.38,69.32,69.38,95500.0,56.3307,56.3794,56.3307,56.3794,95500.0
2013-11-22 15:25:00,69.38,69.42,69.38,69.42,16300.0,56.3794,56.4119,56.3794,56.4119,16300.0
2013-11-22 15:30:00,69.42,69.52,69.41,69.51,84100.0,56.4119,56.4932,56.4038,56.4851,84100.0
2013-11-22 15:35:00,69.5,69.51,69.48,69.49,48700.0,56.4769,56.4851,56.4607,56.4688,48700.0
2013-11-22 15:40:00,69.5,69.52,69.49,69.49,50600.0,56.4769,56.4932,56.4688,56.4688,50600.0
2013-11-22 15:45:00,69.5,69.59,69.5,69.54,131900.0,56.4769,56.5501,56.4769,56.5094,131900.0
2013-11-22 15:50:00,69.55,69.57,69.53,69.56,96000.0,56.5176,56.5338,56.5013,56.5257,96000.0
2013-11-22 15:55:00,69.57,69.62,69.54,69.61,195000.0,56.5338,56.5745,56.5094,56.5663,195000.0
2013-11-25 09:30:00,69.73,69.8,69.6,69.8,57500.0,56.6638,56.7207,56.5582,56.7207,57500.0
2013-11-25 09:35:00,69.82,69.97,69.81,69.95,24000.0,56.737,56.8589,56.7289,56.8426,24000.0
2013-11-25 09:40:00,69.97,70.09,69.95,70.09,125400.0,56.8589,56.9564,56.8426,56.9564,125400.0
2013-11-25 09:45:00,70.1,70.14,70.03,70.05,38500.0,56.9645,56.997,56.9076,56.9239,38500.0
2013-11-25 09:50:00,70.06,70.11,69.99,70.03,79200.0,56.932,56.9726,56.8751,56.9076,79200.0
2013-11-25 09:55:00,70.02,70.17,70.0,70.12,39300.0,56.8995,57.0214,56.8832,56.9808,39300.0
2013-11-25 10:00:00,70.12,70.17,70.04,70.05,65400.0,56.9808,57.0214,56.9158,56.9239,65400.0
2013-11-25 10:05:00,70.05,70.15,69.98,70.13,97100.0,56.9239,57.0051,56.867,56.9889,97100.0
2013-11-25 10:10:00,70.12,70.14,70.06,70.13,32200.0,56.9808,56.997,56.932,56.9889,32200.0
2013-11-25 10:15:00,70.11,70.15,70.1,70.14,12300.0,56.9726,57.0051,56.9645,56.997,12300.0
2013-11-25 10:20:00,70.15,70.2,70.15,70.17,25700.0,57.0051,57.0458,57.0051,57.0214,25700.0
2013-11-25 10:25:00,70.17,70.18,70.14,70.17,18300.0,57.0214,57.0295,56.997,57.0214,18300.0
2013-11-25 10:30:00,70.17,70.18,70.13,70.16,10400.0,57.0214,57.0295,56.9889,57.0133,10400.0
2013-11-25 10:35:00,70.16,70.25,70.15,70.23,23600.0,57.0133,57.0864,57.0051,57.0702,23600.0
2013-11-25 10:40:00,70.23,70.25,70.22,70.24,17700.0,57.0702,57.0864,57.062,57.0783,17700.0
2013-11-25 10:45:00,70.24,70.26,70.18,70.19,33700.0,57.0783,57.0945,57.0295,57.0376,33700.0
2013-11-25 10:50:00,70.18,70.19,70.16,70.16,15100.0,57.0295,57.0376,57.0133,57.0133,15100.0
2013-11-25 10:55:00,70.17,70.23,70.17,70.23,11400.0,57.0214,57.0702,57.0214,57.0702,11400.0
2013-11-25 11:00:00,70.24,70.26,70.22,70.26,22300.0,57.0783,57.0945,57.062,57.0945,22300.0
2013-11-25 11:05:00,70.26,70.31,70.24,70.31,16500.0,57.0945,57.1352,57.0783,57.1352,16500.0
2013-11-25 11:10:00,70.31,70.35,70.29,70.3,26200.0,57.1352,57.1677,57.1189,57.127,26200.0
2013-11-25 11:15:00,70.31,70.38,70.31,70.38,16600.0,57.1352,57.192,57.1352,57.192,16600.0
2013-11-25 11:20:00,70.37,70.42,70.36,70.36,21100.0,57.1839,57.2245,57.1758,57.1758,21100.0
2013-11-25 11:25:00,70.37,70.37,70.33,70.35,15000.0,57.1839,57.1839,57.1514,57.1677,15000.0
2013-11-25 11:30:00,70.36,70.42,70.35,70.4,10700.0,57.1758,57.2245,57.1677,57.2083,10700.0
2013-11-25 11:35:00,70.42,70.42,70.38,70.4,31500.0,57.2245,57.2245,57.192,57.2083,31500.0
2013-11-25 11:40:00,70.41,70.44,70.4,70.41,18200.0,57.2164,57.2408,57.2083,57.2164,18200.0
2013-11-25 11:45:00,70.41,70.49,70.41,70.47,25000.0,57.2164,57.2814,57.2164,57.2652,25000.0
2013-11-25 11:50:00,70.47,70.64,70.47,70.63,43700.0,57.2652,57.4033,57.2652,57.3952,43700.0
2013-11-25 11:55:00,70.62,70.71,70.62,70.67,40200.0,57.3871,57.4602,57.3871,57.4277,40200.0
2013-11-25 12:00:00,70.67,70.69,70.66,70.67,16300.0,57.4277,57.444,57.4196,57.4277,16300.0
2013-11-25 12:05:00,70.67,70.76,70.63,70.76,19300.0,57.4277,57.5008,57.3952,57.5008,19300.0
2013-11-25 12:10:00,70.75,70.75,70.72,70.73,10400.0,57.4927,57.4927,57.4683,57.4765,10400.0
2013-11-25 12:15:00,70.73,70.75,70.7,70.72,13900.0,57.4765,57.4927,57.4521,57.4683,13900.0
2013-11-25 12:20:00,70.71,70.73,70.66,70.73,15700.0,57.4602,57.4765,57.4196,57.4765,15700.0
2013-11-25 12:25:00,70.73,70.77,70.73,70.75,13000.0,57.4765,57.509,57.4765,57.4927,13000.0
2013-11-25 12:30:00,70.75,70.77,70.71,70.75,17500.0,57.4927,57.509,57.4602,57.4927,17500.0
2013-11-25 12:35:00,70.74,70.75,70.7,70.75,15500.0,57.4846,57.4927,57.4521,57.4927,15500.0
2013-11-25 12:40:00,70.75,70.76,70.7,70.7,10700.0,57.4927,57.5008,57.4521,57.4521,10700.0
2013-11-25 12:45:00,70.7,70.7,70.64,70.64,8400.0,57.4521,57.4521,57.4033,57.4033,8400.0
2013-11-25 12:50:00,70.63,70.69,70.63,70.68,7400.0,57.3952,57.444,57.3952,57.4358,7400.0
2013-11-25 12:55:00,70.68,70.74,70.68,70.68,24400.0,57.4358,57.4846,57.4358,57.4358,24400.0
2013-11-25 13:00:00,70.68,70.68,70.59,70.65,30900.0,57.4358,57.4358,57.3627,57.4115,30900.0
2013-11-25 13:05:00,70.65,70.66,70.63,70.66,13800.0,57.4115,57.4196,57.3952,57.4196,13800.0
2013-11-25 13:10:00,70.67,70.69,70.61,70.61,15200.0,57.4277,57.444,57.3789,57.3789,15200.0
2013-11-25 13:15:00,70.62,70.62,70.58,70.58,11800.0,57.3871,57.3871,57.3546,57.3546,11800.0
2013-11-25 13:20:00,70.58,70.59,70.54,70.55,18100.0,57.3546,57.3627,57.3221,57.3302,18100.0
2013-11-25 13:25:00,70.55,70.6,70.54,70.6,23800.0,57.3302,57.3708,57.3221,57.3708,23800.0
2013-11-25 13:30:00,70.59,70.59,70.56,70.56,8300.0,57.3627,57.3627,57.3383,57.3383,8300.0
2013-11-25 13:35:00,70.55,70.59,70.54,70.58,20700.0,57.3302,57.3627,57.3221,57.3546,20700.0
2013-11-25 13:40:00,70.58,70.64,70.58,70.62,17400.0,57.3546,57.4033,57.3546,57.3871,17400.0
2013-11-25 13:45:00,70.63,70.65,70.59,70.64,17000.0,57.3952,57.4115,57.3627,57.4033,17000.0
2013-11-25 13:50:00,70.64,70.69,70.64,70.69,7000.0,57.4033,57.444,57.4033,57.444,7000.0
2013-11-25 13:55:00,70.68,70.77,70.68,70.75,21200.0,57.4358,57.509,57.4358,57.4927,21200.0
2013-11-25 14:00:00,70.75,70.76,70.72,70.72,17500.0,57.4927,57.5008,57.4683,57.4683,17500.0
2013-11-25 14:05:00,70.72,70.73,70.7,70.72,8100.0,57.4683,57.4765,57.4521,57.4683,8100.0
2013-11-25 14:10:00,70.72,70.75,70.72,70.75,16000.0,57.4683,57.4927,57.4683,57.4927,16000.0
2013-11-25 14:15:00,70.74,70.75,70.7,70.72,19900.0,57.4846,57.4927,57.4521,57.4683,19900.0
2013-11-25 14:20:00,70.72,70.78,70.72,70.74,23200.0,57.4683,57.5171,57.4683,57.4846,23200.0
2013-11-25 14:25:00,70.74,70.74,70.65,70.7,30300.0,57.4846,57.4846,57.4115,57.4521,30300.0
2013-11-25 14:30:00,70.71,70.73,70.69,70.71,20000.0,57.4602,57.4765,57.444,57.4602,20000.0
2013-11-25 14:35:00,70.7,70.7,70.64,70.64,10200.0,57.4521,57.4521,57.4033,57.4033,10200.0
2013-11-25 14:40:00,70.64,70.65,70.62,70.65,15300.0,57.4033,57.4115,57.3871,57.4115,15300.0
2013-11-25 14:45:00,70.64,70.69,70.64,70.68,17800.0,57.4033,57.444,57.4033,57.4358,17800.0
2013-11-25 14:50:00,70.67,70.71,70.66,70.7,20600.0,57.4277,57.4602,57.4196,57.4521,20600.0
2013-11-25 14:55:00,70.7,70.74,70.7,70.73,15300.0,57.4521,57.4846,57.4521,57.4765,15300.0
2013-11-25 15:00:00,70.72,70.74,70.69,70.73,21800.0,57.4683,57.4846,57.444,57.4765,21800.0
2013-11-25 15:05:00,70.73,70.74,70.61,70.61,23500.0,57.4765,57.4846,57.3789,57.3789,23500.0
2013-11-25 15:10:00,70.6,70.6,70.45,70.47,45200.0,57.3708,57.3708,57.2489,57.2652,45200.0
2013-11-25 15:15:00,70.47,70.52,70.45,70.49,21700.0,57.2652,57.3058,57.2489,57.2814,21700.0
2013-11-25 15:20:00,70.5,70.51,70.48,70.49,30900.0,57.2896,57.2977,57.2733,57.2814,30900.0
2013-11-25 15:25:00,70.49,70.55,70.47,70.55,30600.0,57.2814,57.3302,57.2652,57.3302,30600.0
2013-11-25 15:30:00,70.55,70.55,70.45,70.46,37200.0,57.3302,57.3302,57.2489,57.2571,37200.0
2013-11-25 15:35:00,70.46,70.47,70.36,70.43,55500.0,57.2571,57.2652,57.1758,57.2327,55500.0
2013-11-25 15:40:00,70.43,70.46,70.4,70.41,50400.0,57.2327,57.2571,57.2083,57.2164,50400.0
2013-11-25 15:45:00,70.4,70.47,70.37,70.45,75500.0,57.2083,57.2652,57.1839,57.2489,75500.0
2013-11-25 15:50:00,70.45,70.46,70.37,70.41,72700.0,57.2489,57.2571,57.1839,57.2164,72700.0
2013-11-25 15:55:00,70.41,70.45,70.37,70.42,159000.0,57.2164,57.2489,57.1839,57.2245,159000.0
2013-11-26 09:30:00,70.54,70.62,70.39,70.62,46000.0,57.3221,57.3871,57.2002,57.3871,46000.0
2013-11-26 09:35:00,70.61,70.63,70.45,70.56,36000.0,57.3789,57.3952,57.2489,57.3383,36000.0
2013-11-26 09:40:00,70.57,70.79,70.52,70.79,25800.0,57.3464,57.5252,57.3058,57.5252,25800.0
2013-11-26 09:45:00,70.78,70.92,70.69,70.9,39000.0,57.5171,57.6309,57.444,57.6146,39000.0
2013-11-26 09:50:00,70.9,70.99,70.87,70.91,37400.0,57.6146,57.6877,57.5902,57.6227,37400.0
2013-11-26 09:55:00,70.92,70.99,70.84,70.9,22800.0,57.6309,57.6877,57.5658,57.6146,22800.0
2013-11-26 10:00:00,70.93,71.0,70.76,70.8,26500.0,57.639,57.6959,57.5008,57.5333,26500.0
2013-11-26 10:05:00,70.8,70.82,70.62,70.69,48600.0,57.5333,57.5496,57.3871,57.444,48600.0
2013-11-26 10:10:00,70.69,70.76,70.69,70.76,46700.0,57.444,57.5008,57.444,57.5008,46700.0
2013-11-26 10:15:00,70.78,70.82,70.78,70.81,19200.0,57.5171,57.5496,57.5171,57.5415,19200.0
2013-11-26 10:20:00,70.8,70.9,70.8,70.9,46000.0,57.5333,57.6146,57.5333,57.6146,46000.0
2013-11-26 10:25:00,70.9,70.96,70.9,70.92,40900.0,57.6146,57.6634,57.6146,57.6309,40900.0
2013-11-26 10:30:00,70.92,70.96,70.85,70.86,18700.0,57.6309,57.6634,57.574,57.5821,18700.0
2013-11-26 10:35:00,70.86,70.93,70.84,70.93,10100.0,57.5821,57.639,57.5658,57.639,10100.0
2013-11-26 10:40:00,70.93,70.96,70.9,70.96,12600.0,57.639,57.6634,57.6146,57.6634,12600.0
2013-11-26 10:45:00,70.96,70.99,70.94,70.98,11400.0,57.6634,57.6877,57.6471,57.6796,11400.0
2013-11-26 10:50:00,70.99,71.07,70.98,71.05,37400.0,57.6877,57.7527,57.6796,57.7365,37400.0
2013-11-26 10:55:00,71.05,71.05,70.89,70.89,22100.0,57.7365,57.7365,57.6065,57.6065,22100.0
2013-11-26 11:00:00,70.89,70.92,70.89,70.92,23800.0,57.6065,57.6309,57.6065,57.6309,23800.0
2013-11-26 11:05:00,70.92,70.94,70.87,70.92,15600.0,57.6309,57.6471,57.5902,57.6309,15600.0
2013-11-26 11:10:00,70.92,70.92,70.85,70.87,24000.0,57.6309,57.6309,57.574,57.5902,24000.0
2013-11-26 11:15:00,70.86,70.95,70.85,70.86,28300.0,57.5821,57.6552,57.574,57.5821,28300.0
2013-11-26 11:20:00,70.86,70.93,70.85,70.93,35800.0,57.5821,57.639,57.574,57.639,35800.0
2013-11-26 11:25:00,70.92,70.99,70.9,70.9,20100.0,57.6309,57.6877,57.6146,57.6146,20100.0
2013-11-26 11:30:00,70.89,70.95,70.87,70.91,19200.0,57.6065,57.6552,57.5902,57.6227,19200.0
2013-11-26 11:35:00,70.92,70.95,70.85,70.87,26800.0,57.6309,57.6552,57.574,57.5902,26800.0
2013-11-26 11:40:00,70.87,70.94,70.87,70.93,5200.0,57.5902,57.6471,57.5902,57.639,5200.0
2013-11-26 11:45:00,70.94,71.03,70.94,70.97,16200.0,57.6471,57.7202,57.6471,57.6715,16200.0
2013-11-26 11:50:00,70.97,70.97,70.88,70.88,7900.0,57.6715,57.6715,57.5984,57.5984,7900.0
2013-11-26 11:55:00,70.89,70.9,70.82,70.82,13400.0,57.6065,57.6146,57.5496,57.5496,13400.0
2013-11-26 12:00:00,70.83,70.87,70.82,70.87,8600.0,57.5577,57.5902,57.5496,57.5902,8600.0
2013-11-26 12:05:00,70.87,70.89,70.82,70.82,9300.0,57.5902,57.6065,57.5496,57.5496,9300.0
2013-11-26 12:10:00,70.82,70.87,70.82,70.83,12500.0,57.5496,57.5902,57.5496,57.5577,12500.0
2013-11-26 12:15:00,70.84,70.87,70.83,70.87,22700.0,57.5658,57.5902,57.5577,57.5902,22700.0
2013-11-26 12:20:00,70.87,70.9,70.86,70.86,9000.0,57.5902,57.6146,57.5821,57.5821,9000.0
2013-11-26 12:25:00,70.86,70.89,70.84,70.87,21200.0,57.5821,57.6065,57.5658,57.5902,21200.0
2013-11-26 12:30:00,70.87,70.88,70.84,70.84,6200.0,57.5902,57.5984,57.5658,57.5658,6200.0
2013-11-26 12:35:00,70.84,70.89,70.84,70.89,8100.0,57.5658,57.6065,57.5658,57.6065,8100.0
2013-11-26 12:40:00,70.89,70.9,70.85,70.87,11800.0,57.6065,57.6146,57.574,57.5902,11800.0
2013-11-26 12:45:00,70.86,70.91,70.86,70.9,7300.0,57.5821,57.6227,57.5821,57.6146,7300.0
2013-11-26 12:50:00,70.9,70.9,70.82,70.86,15600.0,57.6146,57.6146,57.5496,57.5821,15600.0
2013-11-26 12:55:00,70.85,70.89,70.84,70.89,10200.0,57.574,57.6065,57.5658,57.6065,10200.0
2013-11-26 13:00:00,70.88,70.89,70.85,70.85,9800.0,57.5984,57.6065,57.574,57.574,9800.0
2013-11-26 13:05:00,70.86,70.88,70.85,70.88,12300.0,57.5821,57.5984,57.574,57.5984,12300.0
2013-11-26 13:10:00,70.87,70.87,70.85,70.85,9800.0,57.5902,57.5902,57.574,57.574,9800.0
2013-11-26 13:15:00,70.86,70.89,70.86,70.89,8300.0,57.5821,57.6065,57.5821,57.6065,8300.0
2013-11-26 13:20:00,70.88,70.89,70.82,70.84,17300.0,57.5984,57.6065,57.5496,57.5658,17300.0
2013-11-26 13:25:00,70.83,70.84,70.8,70.84,24500.0,57.5577,57.5658,57.5333,57.5658,24500.0
2013-11-26 13:30:00,70.83,70.83,70.77,70.77,24000.0,57.5577,57.5577,57.509,57.509,24000.0
2013-11-26 13:35:00,70.78,70.81,70.78,70.81,6200.0,57.5171,57.5415,57.5171,57.5415,6200.0
2013-11-26 13:40:00,70.8,70.89,70.8,70.87,10900.0,57.5333,57.6065,57.5333,57.5902,10900.0
2013-11-26 13:45:00,70.85,70.9,70.85,70.9,10600.0,57.574,57.6146,57.574,57.6146,10600.0
2013-11-26 13:50:00,70.9,70.91,70.84,70.86,9800.0,57.6146,57.6227,57.5658,57.5821,9800.0
2013-11-26 13:55:00,70.87,70.91,70.87,70.89,6500.0,57.5902,57.6227,57.5902,57.6065,6500.0
2013-11-26 14:00:00,70.9,70.91,70.88,70.88,13400.0,57.6146,57.6227,57.5984,57.5984,13400.0
2013-11-26 14:05:00,70.88,70.9,70.86,70.89,6800.0,57.5984,57.6146,57.5821,57.6065,6800.0
2013-11-26 14:10:00,70.89,70.89,70.83,70.84,9300.0,57.6065,57.6065,57.5577,57.5658,9300.0
2013-11-26 14:15:00,70.84,70.85,70.81,70.82,14100.0,57.5658,57.574,57.5415,57.5496,14100.0
2013-11-26 14:20:00,70.82,70.89,70.81,70.87,10300.0,57.5496,57.6065,57.5415,57.5902,10300.0
2013-11-26 14:25:00,70.88,70.9,70.85,70.9,13000.0,57.5984,57.6146,57.574,57.6146,13000.0
2013-11-26 14:30:00,70.9,70.95,70.88,70.93,12700.0,57.6146,57.6552,57.5984,57.639,12700.0
2013-11-26 14:35:00,70.93,70.94,70.91,70.94,15000.0,57.639,57.6471,57.6227,57.6471,15000.0
2013-11-26 14:40:00,70.94,70.96,70.91,70.95,27200.0,57.6471,57.6634,57.6227,57.6552,27200.0
2013-11-26 14:45:00,70.94,70.99,70.92,70.97,25300.0,57.6471,57.6877,57.6309,57.6715,25300.0
2013-11-26 14:50:00,70.98,71.0,70.97,71.0,35500.0,57.6796,57.6959,57.6715,57.6959,35500.0
2013-11-26 14:55:00,71.0,71.0,70.94,70.94,47400.0,57.6959,57.6959,57.6471,57.6471,47400.0
2013-11-26 15:00:00,70.93,71.0,70.93,70.99,21800.0,57.639,57.6959,57.639,57.6877,21800.0
2013-11-26 15:05:00,70.98,71.0,70.98,70.99,15800.0,57.6796,57.6959,57.6796,57.6877,15800.0
2013-11-26 15:10:00,71.0,71.01,70.96,71.0,31600.0,57.6959,57.704,57.6634,57.6959,31600.0
2013-11-26 15:15:00,71.0,71.04,70.99,71.04,26700.0,57.6959,57.7284,57.6877,57.7284,26700.0
2013-11-26 15:20:00,71.04,71.07,71.03,71.06,22100.0,57.7284,57.7527,57.7202,57.7446,22100.0
2013-11-26 15:25:00,71.06,71.11,71.06,71.09,25100.0,57.7446,57.7853,57.7446,57.769,25100.0
2013-11-26 15:30:00,71.09,71.12,71.09,71.1,43400.0,57.769,57.7934,57.769,57.7771,43400.0
2013-11-26 15:35:00,71.11,71.11,71.05,71.07,44400.0,57.7853,57.7853,57.7365,57.7527,44400.0
2013-11-26 15:40:00,71.07,71.11,71.07,71.08,56500.0,57.7527,57.7853,57.7527,57.7609,56500.0
2013-11-26 15:45:00,71.07,71.07,70.91,70.94,98000.0,57.7527,57.7527,57.6227,57.6471,98000.0
2013-11-26 15:50:00,70.93,70.93,70.87,70.88,94100.0,57.639,57.639,57.5902,57.5984,94100.0
2013-11-26 15:55:00,70.88,70.88,70.8,70.81,132000.0,57.5984,57.5984,57.5333,57.5415,132000.0
2013-11-27 09:30:00,71.09,71.09,70.84,70.94,43800.0,57.769,57.769,57.5658,57.6471,43800.0
2013-11-27 09:35:00,70.92,71.03,70.86,71.03,10300.0,57.6309,57.7202,57.5821,57.7202,10300.0
2013-11-27 09:40:00,71.01,71.19,70.96,71.19,29600.0,57.704,57.8503,57.6634,57.8503,29600.0
2013-11-27 09:45:00,71.15,71.17,71.06,71.12,14500.0,57.8178,57.834,57.7446,57.7934,14500.0
2013-11-27 09:50:00,71.11,71.14,71.08,71.09,11700.0,57.7853,57.8096,57.7609,57.769,11700.0
2013-11-27 09:55:00,71.09,71.17,71.08,71.13,21900.0,57.769,57.834,57.7609,57.8015,21900.0
2013-11-27 10:00:00,71.12,71.17,71.08,71.12,43900.0,57.7934,57.834,57.7609,57.7934,43900.0
2013-11-27 10:05:00,71.12,71.16,71.08,71.15,17600.0,57.7934,57.8259,57.7609,57.8178,17600.0
2013-11-27 10:10:00,71.16,71.24,71.14,71.15,23800.0,57.8259,57.8909,57.8096,57.8178,23800.0
2013-11-27 10:15:00,71.15,71.2,71.14,71.19,19000.0,57.8178,57.8584,57.8096,57.8503,19000.0
2013-11-27 10:20:00,71.18,71.23,71.18,71.19,29100.0,57.8421,57.8828,57.8421,57.8503,29100.0
2013-11-27 10:25:00,71.18,71.21,71.14,71.19,9400.0,57.8421,57.8665,57.8096,57.8503,9400.0
2013-11-27 10:30:00,71.19,71.26,71.19,71.25,18700.0,57.8503,57.9071,57.8503,57.899,18700.0
2013-11-27 10:35:00,71.25,71.39,71.25,71.38,50600.0,57.899,58.0128,57.899,58.0047,50600.0
2013-11-27 10:40:00,71.38,71.44,71.37,71.43,24800.0,58.0047,58.0534,57.9965,58.0453,24800.0
2013-11-27 10:45:00,71.42,71.43,71.36,71.38,24900.0,58.0372,58.0453,57.9884,58.0047,24900.0
2013-11-27 10:50:00,71.38,71.43,71.38,71.42,17300.0,58.0047,58.0453,58.0047,58.0372,17300.0
2013-11-27 10:55:00,71.41,71.42,71.35,71.39,14000.0,58.029,58.0372,57.9803,58.0128,14000.0
2013-11-27 11:00:00,71.39,71.43,71.39,71.39,11300.0,58.0128,58.0453,58.0128,58.0128,11300.0
2013-11-27 11:05:00,71.4,71.42,71.39,71.4,16800.0,58.0209,58.0372,58.0128,58.0209,16800.0
2013-11-27 11:10:00,71.4,71.47,71.4,71.47,8100.0,58.0209,58.0778,58.0209,58.0778,8100.0
2013-11-27 11:15:00,71.47,71.49,71.42,71.42,15700.0,58.0778,58.094,58.0372,58.0372,15700.0
2013-11-27 11:20:00,71.43,71.45,71.41,71.42,14300.0,58.0453,58.0615,58.029,58.0372,14300.0
2013-11-27 11:25:00,71.41,71.42,71.38,71.38,24000.0,58.029,58.0372,58.0047,58.0047,24000.0
2013-11-27 11:30:00,71.38,71.43,71.36,71.4,32500.0,58.0047,58.0453,57.9884,58.0209,32500.0
2013-11-27 11:35:00,71.41,71.5,71.41,71.5,19400.0,58.029,58.1022,58.029,58.1022,19400.0
2013-11-27 11:40:00,71.5,71.52,71.47,71.51,24600.0,58.1022,58.1184,58.0778,58.1103,24600.0
2013-11-27 11:45:00,71.51,71.52,71.45,71.45,14100.0,58.1103,58.1184,58.0615,58.0615,14100.0
2013-11-27 11:50:00,71.44,71.46,71.39,71.42,31800.0,58.0534,58.0697,58.0128,58.0372,31800.0
2013-11-27 11:55:00,71.42,71.43,71.39,71.42,9500.0,58.0372,58.0453,58.0128,58.0372,9500.0
2013-11-27 12:00:00,71.44,71.47,71.41,71.45,33300.0,58.0534,58.0778,58.029,58.0615,33300.0
2013-11-27 12:05:00,71.44,71.47,71.43,71.47,13100.0,58.0534,58.0778,58.0453,58.0778,13100.0
2013-11-27 12:10:00,71.46,71.47,71.43,71.44,13300.0,58.0697,58.0778,58.0453,58.0534,13300.0
2013-11-27 12:15:00,71.43,71.43,71.37,71.4,24000.0,58.0453,58.0453,57.9965,58.0209,24000.0
2013-11-27 12:20:00,71.4,71.47,71.4,71.46,13800.0,58.0209,58.0778,58.0209,58.0697,13800.0
2013-11-27 12:25:00,71.47,71.53,71.46,71.52,38200.0,58.0778,58.1266,58.0697,58.1184,38200.0
2013-11-27 12:30:00,71.52,71.52,71.48,71.51,12100.0,58.1184,58.1184,58.0859,58.1103,12100.0
2013-11-27 12:35:00,71.52,71.55,71.51,71.55,8000.0,58.1184,58.1428,58.1103,58.1428,8000.0
2013-11-27 12:40:00,71.55,71.55,71.49,71.5,15700.0,58.1428,58.1428,58.094,58.1022,15700.0
2013-11-27 12:45:00,71.49,71.59,71.48,71.59,21500.0,58.094,58.1753,58.0859,58.1753,21500.0
2013-11-27 12:50:00,71.58,71.6,71.55,71.57,26100.0,58.1672,58.1834,58.1428,58.1591,26100.0
2013-11-27 12:55:00,71.58,71.58,71.49,71.5,20200.0,58.1672,58.1672,58.094,58.1022,20200.0
2013-11-27 13:00:00,71.49,71.49,71.34,71.35,30800.0,58.094,58.094,57.9722,57.9803,30800.0
2013-11-27 13:05:00,71.35,71.43,71.35,71.42,13200.0,57.9803,58.0453,57.9803,58.0372,13200.0
2013-11-27 13:10:00,71.43,71.43,71.33,71.33,10000.0,58.0453,58.0453,57.964,57.964,10000.0
2013-11-27 13:15:00,71.32,71.32,71.24,71.24,21800.0,57.9559,57.9559,57.8909,57.8909,21800.0
2013-11-27 13:20:00,71.24,71.27,71.23,71.26,9600.0,57.8909,57.9153,57.8828,57.9071,9600.0
2013-11-27 13:25:00,71.26,71.33,71.26,71.33,21100.0,57.9071,57.964,57.9071,57.964,21100.0
2013-11-27 13:30:00,71.33,71.39,71.33,71.39,9400.0,57.964,58.0128,57.964,58.0128,9400.0
2013-11-27 13:35:00,71.37,71.4,71.35,71.4,9000.0,57.9965,58.0209,57.9803,58.0209,9000.0
2013-11-27 13:40:00,71.4,71.49,71.4,71.48,8300.0,58.0209,58.094,58.0209,58.0859,8300.0
2013-11-27 13:45:00,71.47,71.48,71.39,71.4,17400.0,58.0778,58.0859,58.0128,58.0209,17400.0
2013-11-27 13:50:00,71.39,71.42,71.38,71.41,10600.0,58.0128,58.0372,58.0047,58.029,10600.0
2013-11-27 13:55:00,71.41,71.42,71.37,71.39,16400.0,58.029,58.0372,57.9965,58.0128,16400.0
2013-11-27 14:00:00,71.4,71.41,71.39,71.39,11100.0,58.0209,58.029,58.0128,58.0128,11100.0
2013-11-27 14:05:00,71.4,71.41,71.39,71.41,12400.0,58.0209,58.029,58.0128,58.029,12400.0
2013-11-27 14:10:00,71.41,71.44,71.41,71.44,5100.0,58.029,58.0534,58.029,58.0534,5100.0
2013-11-27 14:15:00,71.44,71.48,71.41,71.44,16900.0,58.0534,58.0859,58.029,58.0534,16900.0
2013-11-27 14:20:00,71.42,71.43,71.38,71.38,17200.0,58.0372,58.0453,58.0047,58.0047,17200.0
2013-11-27 14:25:00,71.39,71.42,71.38,71.38,16800.0,58.0128,58.0372,58.0047,58.0047,16800.0
2013-11-27 14:30:00,71.39,71.45,71.39,71.41,32500.0,58.0128,58.0615,58.0128,58.029,32500.0
2013-11-27 14:35:00,71.41,71.43,71.39,71.39,13600.0,58.029,58.0453,58.0128,58.0128,13600.0
2013-11-27 14:40:00,71.39,71.42,71.39,71.42,12100.0,58.0128,58.0372,58.0128,58.0372,12100.0
2013-11-27 14:45:00,71.42,71.49,71.41,71.45,28800.0,58.0372,58.094,58.029,58.0615,28800.0
2013-11-27 14:50:00,71.45,71.51,71.45,71.48,21200.0,58.0615,58.1103,58.0615,58.0859,21200.0
2013-11-27 14:55:00,71.47,71.48,71.47,71.48,9600.0,58.0778,58.0859,58.0778,58.0859,9600.0
2013-11-27 15:00:00,71.49,71.49,71.47,71.48,18900.0,58.094,58.094,58.0778,58.0859,18900.0
2013-11-27 15:05:00,71.49,71.56,71.49,71.55,17600.0,58.094,58.1509,58.094,58.1428,17600.0
2013-11-27 15:10:00,71.56,71.58,71.52,71.57,26100.0,58.1509,58.1672,58.1184,58.1591,26100.0
2013-11-27 15:15:00,71.58,71.6,71.55,71.57,32800.0,58.1672,58.1834,58.1428,58.1591,32800.0
2013-11-27 15:20:00,71.58,71.58,71.54,71.55,18900.0,58.1672,58.1672,58.1347,58.1428,18900.0
2013-11-27 15:25:00,71.55,71.59,71.55,71.58,12900.0,58.1428,58.1753,58.1428,58.1672,12900.0
2013-11-27 15:30:00,71.58,71.59,71.51,71.51,63200.0,58.1672,58.1753,58.1103,58.1103,63200.0
2013-11-27 15:35:00,71.5,71.51,71.47,71.5,28300.0,58.1022,58.1103,58.0778,58.1022,28300.0
2013-11-27 15:40:00,71.5,71.53,71.49,71.51,30300.0,58.1022,58.1266,58.094,58.1103,30300.0
2013-11-27 15:45:00,71.51,71.53,71.48,71.5,67700.0,58.1103,58.1266,58.0859,58.1022,67700.0
2013-11-27 15:50:00,71.5,71.52,71.48,71.51,72400.0,58.1022,58.1184,58.0859,58.1103,72400.0
2013-11-27 15:55:00,71.51,71.54,71.5,71.51,96100.0,58.1103,58.1347,58.1022,58.1103,96100.0
2013-11-29 09:30:00,71.69,71.69,71.32,71.59,52700.0,58.2566,58.2566,57.9559,58.1753,52700.0
2013-11-29 09:35:00,71.57,71.72,71.54,71.56,25000.0,58.1591,58.281,58.1347,58.1509,25000.0
2013-11-29 09:40:00,71.56,71.66,71.56,71.65,12200.0,58.1509,58.2322,58.1509,58.2241,12200.0
2013-11-29 09:45:00,71.62,71.72,71.62,71.68,72800.0,58.1997,58.281,58.1997,58.2484,72800.0
2013-11-29 09:50:00,71.68,71.79,71.67,71.78,20200.0,58.2484,58.3378,58.2403,58.3297,20200.0
2013-11-29 09:55:00,71.77,71.89,71.77,71.86,36100.0,58.3216,58.4191,58.3216,58.3947,36100.0
2013-11-29 10:00:00,71.86,71.89,71.85,71.88,15200.0,58.3947,58.4191,58.3866,58.411,15200.0
2013-11-29 10:05:00,71.88,71.92,71.87,71.87,14400.0,58.411,58.4435,58.4028,58.4028,14400.0
2013-11-29 10:10:00,71.87,71.97,71.87,71.97,18300.0,58.4028,58.4841,58.4028,58.4841,18300.0
2013-11-29 10:15:00,71.97,71.97,71.91,71.95,16800.0,58.4841,58.4841,58.4353,58.4679,16800.0
2013-11-29 10:20:00,71.96,72.0,71.92,71.93,23500.0,58.476,58.5085,58.4435,58.4516,23500.0
2013-11-29 10:25:00,71.92,71.97,71.92,71.96,13200.0,58.4435,58.4841,58.4435,58.476,13200.0
2013-11-29 10:30:00,71.96,72.0,71.96,71.99,20300.0,58.476,58.5085,58.476,58.5004,20300.0
2013-11-29 10:35:00,71.98,72.0,71.98,71.98,18200.0,58.4922,58.5085,58.4922,58.4922,18200.0
2013-11-29 10:40:00,71.98,71.99,71.97,71.99,15200.0,58.4922,58.5004,58.4841,58.5004,15200.0
2013-11-29 10:45:00,71.99,72.0,71.93,71.94,19400.0,58.5004,58.5085,58.4516,58.4597,19400.0
2013-11-29 10:50:00,71.95,71.98,71.95,71.97,21700.0,58.4679,58.4922,58.4679,58.4841,21700.0
2013-11-29 10:55:00,71.97,71.98,71.95,71.97,16600.0,58.4841,58.4922,58.4679,58.4841,16600.0
2013-11-29 11:00:00,71.98,72.0,71.97,71.99,32100.0,58.4922,58.5085,58.4841,58.5004,32100.0
2013-11-29 11:05:00,72.0,72.11,71.99,72.11,97200.0,58.5085,58.5979,58.5004,58.5979,97200.0
2013-11-29 11:10:00,72.12,72.13,72.1,72.13,14700.0,58.606,58.6141,58.5897,58.6141,14700.0
2013-11-29 11:15:00,72.14,72.16,72.12,72.15,25400.0,58.6223,58.6385,58.606,58.6304,25400.0
2013-11-29 11:20:00,72.16,72.18,72.15,72.16,21600.0,58.6385,58.6548,58.6304,58.6385,21600.0
2013-11-29 11:25:00,72.16,72.17,72.14,72.15,25000.0,58.6385,58.6466,58.6223,58.6304,25000.0
2013-11-29 11:30:00,72.15,72.17,72.06,72.07,27100.0,58.6304,58.6466,58.5572,58.5654,27100.0
2013-11-29 11:35:00,72.06,72.09,72.03,72.08,18200.0,58.5572,58.5816,58.5329,58.5735,18200.0
2013-11-29 11:40:00,72.08,72.08,72.04,72.04,13300.0,58.5735,58.5735,58.541,58.541,13300.0
2013-11-29 11:45:00,72.04,72.05,72.0,72.0,23400.0,58.541,58.5491,58.5085,58.5085,23400.0
2013-11-29 11:50:00,72.0,72.01,71.89,71.89,14500.0,58.5085,58.5166,58.4191,58.4191,14500.0
2013-11-29 11:55:00,71.89,71.89,71.78,71.82,16600.0,58.4191,58.4191,58.3297,58.3622,16600.0
2013-11-29 12:00:00,71.82,71.87,71.79,71.8,13400.0,58.3622,58.4028,58.3378,58.346,13400.0
2013-11-29 12:05:00,71.79,71.83,71.77,71.78,22200.0,58.3378,58.3703,58.3216,58.3297,22200.0
2013-11-29 12:10:00,71.78,71.8,71.76,71.77,25600.0,58.3297,58.346,58.3135,58.3216,25600.0
2013-11-29 12:15:00,71.76,71.78,71.75,71.75,29100.0,58.3135,58.3297,58.3053,58.3053,29100.0
2013-11-29 12:20:00,71.75,71.82,71.75,71.79,32700.0,58.3053,58.3622,58.3053,58.3378,32700.0
2013-11-29 12:25:00,71.79,71.79,71.72,71.73,38700.0,58.3378,58.3378,58.281,58.2891,38700.0
2013-11-29 12:30:00,71.73,71.73,71.66,71.66,36400.0,58.2891,58.2891,58.2322,58.2322,36400.0
2013-11-29 12:35:00,71.67,71.69,71.61,71.69,39500.0,58.2403,58.2566,58.1916,58.2566,39500.0
2013-11-29 12:40:00,71.69,71.79,71.69,71.76,50700.0,58.2566,58.3378,58.2566,58.3135,50700.0
2013-11-29 12:45:00,71.75,71.75,71.5,71.5,47400.0,58.3053,58.3053,58.1022,58.1022,47400.0
2013-11-29 12:50:00,71.51,71.65,71.45,71.65,84200.0,58.1103,58.2241,58.0615,58.2241,84200.0
2013-11-29 12:55:00,71.65,71.67,71.59,71.62,125400.0,58.2241,58.2403,58.1753,58.1997,125400.0
2013-12-02 09:30:00,72.65,72.83,72.45,72.83,165200.0,59.0367,59.183,58.8742,59.183,165200.0
2013-12-02 09:35:00,72.85,72.98,72.83,72.96,93300.0,59.1992,59.3048,59.183,59.2886,93300.0
2013-12-02 09:40:00,72.96,73.0,72.68,72.7,159500.0,59.2886,59.3211,59.0611,59.0773,159500.0
2013-12-02 09:45:00,72.7,72.72,72.54,72.54,72500.0,59.0773,59.0936,58.9473,58.9473,72500.0
2013-12-02 09:50:00,72.55,72.59,72.49,72.49,45900.0,58.9554,58.9879,58.9067,58.9067,45900.0
2013-12-02 09:55:00,72.49,72.55,72.49,72.53,44300.0,58.9067,58.9554,58.9067,58.9392,44300.0
2013-12-02 10:00:00,72.53,72.69,72.53,72.63,69400.0,58.9392,59.0692,58.9392,59.0204,69400.0
2013-12-02 10:05:00,72.63,72.66,72.55,72.58,40900.0,59.0204,59.0448,58.9554,58.9798,40900.0
2013-12-02 10:10:00,72.59,72.63,72.39,72.5,59600.0,58.9879,59.0204,58.8254,58.9148,59600.0
2013-12-02 10:15:00,72.5,72.59,72.5,72.57,30600.0,58.9148,58.9879,58.9148,58.9717,30600.0
2013-12-02 10:20:00,72.57,72.68,72.56,72.67,31300.0,58.9717,59.0611,58.9636,59.0529,31300.0
2013-12-02 10:25:00,72.68,72.72,72.67,72.68,45600.0,59.0611,59.0936,59.0529,59.0611,45600.0
2013-12-02 10:30:00,72.68,72.7,72.59,72.61,28600.0,59.0611,59.0773,58.9879,59.0042,28600.0
2013-12-02 10:35:00,72.63,72.68,72.61,72.64,27300.0,59.0204,59.0611,59.0042,59.0286,27300.0
2013-12-02 10:40:00,72.64,72.69,72.56,72.68,34600.0,59.0286,59.0692,58.9636,59.0611,34600.0
2013-12-02 10:45:00,72.69,72.71,72.65,72.69,46700.0,59.0692,59.0854,59.0367,59.0692,46700.0
2013-12-02 10:50:00,72.68,72.78,72.67,72.78,38900.0,59.0611,59.1423,59.0529,59.1423,38900.0
2013-12-02 10:55:00,72.76,72.82,72.76,72.81,24300.0,59.1261,59.1748,59.1261,59.1667,24300.0
2013-12-02 11:00:00,72.81,72.83,72.73,72.82,50500.0,59.1667,59.183,59.1017,59.1748,50500.0
2013-12-02 11:05:00,72.82,72.84,72.81,72.83,23500.0,59.1748,59.1911,59.1667,59.183,23500.0
2013-12-02 11:10:00,72.83,72.89,72.82,72.88,34600.0,59.183,59.2317,59.1748,59.2236,34600.0
2013-12-02 11:15:00,72.89,72.91,72.87,72.89,46800.0,59.2317,59.248,59.2155,59.2317,46800.0
2013-12-02 11:20:00,72.89,72.94,72.87,72.91,45000.0,59.2317,59.2723,59.2155,59.248,45000.0
2013-12-02 11:25:00,72.91,72.92,72.87,72.88,36700.0,59.248,59.2561,59.2155,59.2236,36700.0
2013-12-02 11:30:00,72.87,72.87,72.76,72.8,54400.0,59.2155,59.2155,59.1261,59.1586,54400.0
2013-12-02 11:35:00,72.8,72.81,72.72,72.74,65700.0,59.1586,59.1667,59.0936,59.1098,65700.0
2013-12-02 11:40:00,72.74,72.78,72.73,72.73,44800.0,59.1098,59.1423,59.1017,59.1017,44800.0
2013-12-02 11:45:00,72.74,72.74,72.61,72.66,44400.0,59.1098,59.1098,59.0042,59.0448,44400.0
2013-12-02 11:50:00,72.67,72.67,72.64,72.65,26900.0,59.0529,59.0529,59.0286,59.0367,26900.0
2013-12-02 11:55:00,72.66,72.69,72.53,72.54,55600.0,59.0448,59.0692,58.9392,58.9473,55600.0
2013-12-02 12:00:00,72.53,72.54,72.5,72.51,14800.0,58.9392,58.9473,58.9148,58.9229,14800.0
2013-12-02 12:05:00,72.52,72.54,72.41,72.42,27000.0,58.931,58.9473,58.8417,58.8498,27000.0
2013-12-02 12:10:00,72.42,72.44,72.41,72.42,10400.0,58.8498,58.866,58.8417,58.8498,10400.0
2013-12-02 12:15:00,72.42,72.46,72.4,72.41,18100.0,58.8498,58.8823,58.8335,58.8417,18100.0
2013-12-02 12:20:00,72.41,72.49,72.41,72.48,18500.0,58.8417,58.9067,58.8417,58.8985,18500.0
2013-12-02 12:25:00,72.47,72.49,72.44,72.47,30700.0,58.8904,58.9067,58.866,58.8904,30700.0
2013-12-02 12:30:00,72.48,72.49,72.47,72.49,10000.0,58.8985,58.9067,58.8904,58.9067,10000.0
2013-12-02 12:35:00,72.48,72.51,72.48,72.49,20300.0,58.8985,58.9229,58.8985,58.9067,20300.0
2013-12-02 12:40:00,72.5,72.51,72.47,72.47,20600.0,58.9148,58.9229,58.8904,58.8904,20600.0
2013-12-02 12:45:00,72.48,72.48,72.42,72.46,13600.0,58.8985,58.8985,58.8498,58.8823,13600.0
2013-12-02 12:50:00,72.45,72.46,72.42,72.45,15600.0,58.8742,58.8823,58.8498,58.8742,15600.0
2013-12-02 12:55:00,72.45,72.45,72.42,72.44,8600.0,58.8742,58.8742,58.8498,58.866,8600.0
2013-12-02 13:00:00,72.43,72.46,72.41,72.46,21500.0,58.8579,58.8823,58.8417,58.8823,21500.0
2013-12-02 13:05:00,72.45,72.45,72.4,72.42,14200.0,58.8742,58.8742,58.8335,58.8498,14200.0
2013-12-02 13:10:00,72.41,72.41,72.31,72.35,32000.0,58.8417,58.8417,58.7604,58.7929,32000.0
2013-12-02 13:15:00,72.35,72.36,72.31,72.33,22000.0,58.7929,58.801,58.7604,58.7766,22000.0
2013-12-02 13:20:00,72.33,72.35,72.32,72.33,11200.0,58.7766,58.7929,58.7685,58.7766,11200.0
2013-12-02 13:25:00,72.33,72.34,72.24,72.25,23900.0,58.7766,58.7848,58.7035,58.7116,23900.0
2013-12-02 13:30:00,72.24,72.29,72.23,72.25,27800.0,58.7035,58.7441,58.6954,58.7116,27800.0
2013-12-02 13:35:00,72.24,72.24,72.2,72.2,17500.0,58.7035,58.7035,58.671,58.671,17500.0
2013-12-02 13:40:00,72.2,72.2,72.15,72.16,14900.0,58.671,58.671,58.6304,58.6385,14900.0
2013-12-02 13:45:00,72.15,72.15,72.09,72.13,23800.0,58.6304,58.6304,58.5816,58.6141,23800.0
2013-12-02 13:50:00,72.13,72.15,72.1,72.14,14200.0,58.6141,58.6304,58.5897,58.6223,14200.0
2013-12-02 13:55:00,72.15,72.15,72.12,72.13,14600.0,58.6304,58.6304,58.606,58.6141,14600.0
2013-12-02 14:00:00,72.14,72.14,72.07,72.07,20200.0,58.6223,58.6223,58.5654,58.5654,20200.0
2013-12-02 14:05:00,72.07,72.07,72.0,72.02,28100.0,58.5654,58.5654,58.5085,58.5247,28100.0
2013-12-02 14:10:00,72.02,72.03,71.98,71.98,25700.0,58.5247,58.5329,58.4922,58.4922,25700.0
2013-12-02 14:15:00,71.97,72.0,71.91,72.0,23900.0,58.4841,58.5085,58.4353,58.5085,23900.0
2013-12-02 14:20:00,72.0,72.03,71.97,72.03,17400.0,58.5085,58.5329,58.4841,58.5329,17400.0
2013-12-02 14:25:00,72.04,72.05,72.01,72.04,18900.0,58.541,58.5491,58.5166,58.541,18900.0
2013-12-02 14:30:00,72.04,72.07,72.02,72.03,28600.0,58.541,58.5654,58.5247,58.5329,28600.0
2013-12-02 14:35:00,72.02,72.04,71.97,71.98,19800.0,58.5247,58.541,58.4841,58.4922,19800.0
2013-12-02 14:40:00,71.97,71.99,71.92,71.92,16400.0,58.4841,58.5004,58.4435,58.4435,16400.0
2013-12-02 14:45:00,71.92,71.93,71.86,71.92,25800.0,58.4435,58.4516,58.3947,58.4435,25800.0
2013-12-02 14:50:00,71.91,71.98,71.88,71.96,24500.0,58.4353,58.4922,58.411,58.476,24500.0
2013-12-02 14:55:00,71.95,72.0,71.95,72.0,93700.0,58.4679,58.5085,58.4679,58.5085,93700.0
2013-12-02 15:00:00,72.0,72.15,72.0,72.15,43200.0,58.5085,58.6304,58.5085,58.6304,43200.0
2013-12-02 15:05:00,72.15,72.25,72.14,72.25,61200.0,58.6304,58.7116,58.6223,58.7116,61200.0
2013-12-02 15:10:00,72.24,72.29,72.24,72.28,26000.0,58.7035,58.7441,58.7035,58.736,26000.0
2013-12-02 15:15:00,72.28,72.36,72.27,72.34,45000.0,58.736,58.801,58.7279,58.7848,45000.0
2013-12-02 15:20:00,72.35,72.36,72.28,72.28,46900.0,58.7929,58.801,58.736,58.736,46900.0
2013-12-02 15:25:00,72.28,72.32,72.25,72.29,89700.0,58.736,58.7685,58.7116,58.7441,89700.0
2013-12-02 15:30:00,72.3,72.3,72.11,72.14,112300.0,58.7523,58.7523,58.5979,58.6223,112300.0
2013-12-02 15:35:00,72.14,72.17,72.13,72.17,71300.0,58.6223,58.6466,58.6141,58.6466,71300.0
2013-12-02 15:40:00,72.16,72.23,72.16,72.17,98300.0,58.6385,58.6954,58.6385,58.6466,98300.0
2013-12-02 15:45:00,72.16,72.25,72.13,72.24,127100.0,58.6385,58.7116,58.6141,58.7035,127100.0
2013-12-02 15:50:00,72.23,72.24,72.13,72.14,175000.0,58.6954,58.7035,58.6141,58.6223,175000.0
2013-12-02 15:55:00,72.14,72.19,72.03,72.11,212400.0,58.6223,58.6629,58.5329,58.5979,212400.0
2013-12-03 09:30:00,71.92,72.1,71.66,71.73,94000.0,58.4435,58.5897,58.2322,58.2891,94000.0
2013-12-03 09:35:00,71.74,71.74,71.35,71.58,82500.0,58.2972,58.2972,57.9803,58.1672,82500.0
2013-12-03 09:40:00,71.58,71.62,71.46,71.62,48400.0,58.1672,58.1997,58.0697,58.1997,48400.0
2013-12-03 09:45:00,71.64,71.67,71.58,71.62,71800.0,58.2159,58.2403,58.1672,58.1997,71800.0
2013-12-03 09:50:00,71.62,71.82,71.6,71.81,50700.0,58.1997,58.3622,58.1834,58.3541,50700.0
2013-12-03 09:55:00,71.8,71.92,71.77,71.86,51900.0,58.346,58.4435,58.3216,58.3947,51900.0
2013-12-03 10:00:00,71.87,71.93,71.83,71.87,64300.0,58.4028,58.4516,58.3703,58.4028,64300.0
2013-12-03 10:05:00,71.87,72.09,71.85,72.01,50200.0,58.4028,58.5816,58.3866,58.5166,50200.0
2013-12-03 10:10:00,72.02,72.02,71.93,71.94,60900.0,58.5247,58.5247,58.4516,58.4597,60900.0
2013-12-03 10:15:00,71.93,72.1,71.92,72.1,41800.0,58.4516,58.5897,58.4435,58.5897,41800.0
2013-12-03 10:20:00,72.11,72.15,72.09,72.11,39600.0,58.5979,58.6304,58.5816,58.5979,39600.0
2013-12-03 10:25:00,72.12,72.14,71.94,71.97,48800.0,58.606,58.6223,58.4597,58.4841,48800.0
2013-12-03 10:30:00,71.98,72.05,71.98,72.04,30200.0,58.4922,58.5491,58.4922,58.541,30200.0
2013-12-03 10:35:00,72.03,72.05,71.99,72.03,35100.0,58.5329,58.5491,58.5004,58.5329,35100.0
2013-12-03 10:40:00,72.03,72.04,71.98,72.03,30800.0,58.5329,58.541,58.4922,58.5329,30800.0
2013-12-03 10:45:00,72.03,72.09,72.03,72.05,30600.0,58.5329,58.5816,58.5329,58.5491,30600.0
2013-12-03 10:50:00,72.06,72.06,71.95,71.98,25300.0,58.5572,58.5572,58.4679,58.4922,25300.0
2013-12-03 10:55:00,71.98,72.0,71.96,71.98,23000.0,58.4922,58.5085,58.476,58.4922,23000.0
2013-12-03 11:00:00,71.98,71.98,71.89,71.91,50700.0,58.4922,58.4922,58.4191,58.4353,50700.0
2013-12-03 11:05:00,71.91,71.96,71.9,71.96,39700.0,58.4353,58.476,58.4272,58.476,39700.0
2013-12-03 11:10:00,71.96,72.01,71.96,72.0,36800.0,58.476,58.5166,58.476,58.5085,36800.0
2013-12-03 11:15:00,72.01,72.02,71.79,71.82,41400.0,58.5166,58.5247,58.3378,58.3622,41400.0
2013-12-03 11:20:00,71.82,71.82,71.73,71.73,29200.0,58.3622,58.3622,58.2891,58.2891,29200.0
2013-12-03 11:25:00,71.74,71.74,71.6,71.63,38800.0,58.2972,58.2972,58.1834,58.2078,38800.0
2013-12-03 11:30:00,71.62,71.65,71.6,71.6,44100.0,58.1997,58.2241,58.1834,58.1834,44100.0
2013-12-03 11:35:00,71.61,71.68,71.6,71.67,31200.0,58.1916,58.2484,58.1834,58.2403,31200.0
2013-12-03 11:40:00,71.67,71.67,71.6,71.6,32000.0,58.2403,58.2403,58.1834,58.1834,32000.0
2013-12-03 11:45:00,71.61,71.63,71.59,71.61,32900.0,58.1916,58.2078,58.1753,58.1916,32900.0
2013-12-03 11:50:00,71.6,71.63,71.6,71.61,19600.0,58.1834,58.2078,58.1834,58.1916,19600.0
2013-12-03 11:55:00,71.62,71.68,71.62,71.67,20800.0,58.1997,58.2484,58.1997,58.2403,20800.0
2013-12-03 12:00:00,71.67,71.7,71.61,71.65,28100.0,58.2403,58.2647,58.1916,58.2241,28100.0
2013-12-03 12:05:00,71.66,71.7,71.63,71.65,28700.0,58.2322,58.2647,58.2078,58.2241,28700.0
2013-12-03 12:10:00,71.65,71.65,71.6,71.61,30700.0,58.2241,58.2241,58.1834,58.1916,30700.0
2013-12-03 12:15:00,71.6,71.62,71.56,71.56,56400.0,58.1834,58.1997,58.1509,58.1509,56400.0
2013-12-03 12:20:00,71.55,71.55,71.5,71.5,60000.0,58.1428,58.1428,58.1022,58.1022,60000.0
2013-12-03 12:25:00,71.5,71.57,71.5,71.56,31700.0,58.1022,58.1591,58.1022,58.1509,31700.0
2013-12-03 12:30:00,71.56,71.59,71.54,71.58,17200.0,58.1509,58.1753,58.1347,58.1672,17200.0
2013-12-03 12:35:00,71.59,71.61,71.55,71.57,23300.0,58.1753,58.1916,58.1428,58.1591,23300.0
2013-12-03 12:40:00,71.57,71.57,71.49,71.5,22000.0,58.1591,58.1591,58.094,58.1022,22000.0
2013-12-03 12:45:00,71.5,71.51,71.42,71.47,23000.0,58.1022,58.1103,58.0372,58.0778,23000.0
2013-12-03 12:50:00,71.48,71.54,71.47,71.5,35800.0,58.0859,58.1347,58.0778,58.1022,35800.0
2013-12-03 12:55:00,71.49,71.5,71.44,71.44,25000.0,58.094,58.1022,58.0534,58.0534,25000.0
2013-12-03 13:00:00,71.45,71.47,71.42,71.42,76400.0,58.0615,58.0778,58.0372,58.0372,76400.0
2013-12-03 13:05:00,71.41,71.46,71.4,71.45,26800.0,58.029,58.0697,58.0209,58.0615,26800.0
2013-12-03 13:10:00,71.45,71.45,71.42,71.45,16100.0,58.0615,58.0615,58.0372,58.0615,16100.0
2013-12-03 13:15:00,71.43,71.48,71.41,71.48,29500.0,58.0453,58.0859,58.029,58.0859,29500.0
2013-12-03 13:20:00,71.48,71.52,71.4,71.4,36200.0,58.0859,58.1184,58.0209,58.0209,36200.0
2013-12-03 13:25:00,71.41,71.45,71.39,71.43,79300.0,58.029,58.0615,58.0128,58.0453,79300.0
2013-12-03 13:30:00,71.43,71.48,71.43,71.45,27800.0,58.0453,58.0859,58.0453,58.0615,27800.0
2013-12-03 13:35:00,71.44,71.44,71.4,71.43,33300.0,58.0534,58.0534,58.0209,58.0453,33300.0
2013-12-03 13:40:00,71.43,71.45,71.41,71.41,32700.0,58.0453,58.0615,58.029,58.029,32700.0
2013-12-03 13:45:00,71.42,71.47,71.41,71.47,25600.0,58.0372,58.0778,58.029,58.0778,25600.0
2013-12-03 13:50:00,71.46,71.5,71.43,71.49,47600.0,58.0697,58.1022,58.0453,58.094,47600.0
2013-12-03 13:55:00,71.5,71.51,71.41,71.42,31400.0,58.1022,58.1103,58.029,58.0372,31400.0
2013-12-03 14:00:00,71.42,71.47,71.4,71.41,77100.0,58.0372,58.0778,58.0209,58.029,77100.0
2013-12-03 14:05:00,71.41,71.41,71.34,71.39,67000.0,58.029,58.029,57.9722,58.0128,67000.0
2013-12-03 14:10:00,71.39,71.43,71.37,71.42,20600.0,58.0128,58.0453,57.9965,58.0372,20600.0
2013-12-03 14:15:00,71.41,71.41,71.36,71.4,46800.0,58.029,58.029,57.9884,58.0209,46800.0
2013-12-03 14:20:00,71.4,71.47,71.38,71.44,42600.0,58.0209,58.0778,58.0047,58.0534,42600.0
2013-12-03 14:25:00,71.44,71.5,71.42,71.49,41800.0,58.0534,58.1022,58.0372,58.094,41800.0
2013-12-03 14:30:00,71.48,71.48,71.39,71.43,59500.0,58.0859,58.0859,58.0128,58.0453,59500.0
2013-12-03 14:35:00,71.43,71.52,71.42,71.48,42800.0,58.0453,58.1184,58.0372,58.0859,42800.0
2013-12-03 14:40:00,71.48,71.49,71.42,71.42,24500.0,58.0859,58.094,58.0372,58.0372,24500.0
2013-12-03 14:45:00,71.42,71.44,71.4,71.43,43100.0,58.0372,58.0534,58.0209,58.0453,43100.0
2013-12-03 14:50:00,71.42,71.49,71.41,71.49,38800.0,58.0372,58.094,58.029,58.094,38800.0
2013-12-03 14:55:00,71.5,71.51,71.45,71.46,52400.0,58.1022,58.1103,58.0615,58.0697,52400.0
2013-12-03 15:00:00,71.45,71.45,71.39,71.4,51400.0,58.0615,58.0615,58.0128,58.0209,51400.0
2013-12-03 15:05:00,71.41,71.48,71.41,71.42,45200.0,58.029,58.0859,58.029,58.0372,45200.0
2013-12-03 15:10:00,71.42,71.45,71.4,71.45,31600.0,58.0372,58.0615,58.0209,58.0615,31600.0
2013-12-03 15:15:00,71.44,71.48,71.43,71.48,34600.0,58.0534,58.0859,58.0453,58.0859,34600.0
2013-12-03 15:20:00,71.47,71.5,71.4,71.4,54900.0,58.0778,58.1022,58.0209,58.0209,54900.0
2013-12-03 15:25:00,71.41,71.45,71.4,71.44,31700.0,58.029,58.0615,58.0209,58.0534,31700.0
2013-12-03 15:30:00,71.44,71.54,71.41,71.52,91400.0,58.0534,58.1347,58.029,58.1184,91400.0
2013-12-03 15:35:00,71.51,71.58,71.5,71.58,31800.0,58.1103,58.1672,58.1022,58.1672,31800.0
2013-12-03 15:40:00,71.58,71.59,71.49,71.57,98300.0,58.1672,58.1753,58.094,58.1591,98300.0
2013-12-03 15:45:00,71.58,71.67,71.52,71.64,139800.0,58.1672,58.2403,58.1184,58.2159,139800.0
2013-12-03 15:50:00,71.63,71.72,71.63,71.67,91900.0,58.2078,58.281,58.2078,58.2403,91900.0
2013-12-03 15:55:00,71.67,71.7,71.6,71.63,209800.0,58.2403,58.2647,58.1834,58.2078,209800.0
2013-12-04 09:30:00,71.28,71.47,71.15,71.39,72500.0,57.9234,58.0778,57.8178,58.0128,72500.0
2013-12-04 09:35:00,71.34,71.58,71.34,71.54,56700.0,57.9722,58.1672,57.9722,58.1347,56700.0
2013-12-04 09:40:00,71.54,71.63,71.43,71.6,86700.0,58.1347,58.2078,58.0453,58.1834,86700.0
2013-12-04 09:45:00,71.63,71.73,71.56,71.73,40900.0,58.2078,58.2891,58.1509,58.2891,40900.0
2013-12-04 09:50:00,71.74,71.8,71.65,71.71,47800.0,58.2972,58.346,58.2241,58.2728,47800.0
2013-12-04 09:55:00,71.71,71.91,71.7,71.85,61900.0,58.2728,58.4353,58.2647,58.3866,61900.0
2013-12-04 10:00:00,71.86,72.21,71.85,72.12,87200.0,58.3947,58.6791,58.3866,58.606,87200.0
2013-12-04 10:05:00,72.12,72.23,72.04,72.19,49600.0,58.606,58.6954,58.541,58.6629,49600.0
2013-12-04 10:10:00,72.18,72.26,72.14,72.24,30900.0,58.6548,58.7198,58.6223,58.7035,30900.0
2013-12-04 10:15:00,72.25,72.3,72.18,72.19,52600.0,58.7116,58.7523,58.6548,58.6629,52600.0
2013-12-04 10:20:00,72.2,72.28,72.12,72.12,45200.0,58.671,58.736,58.606,58.606,45200.0
2013-12-04 10:25:00,72.1,72.13,72.0,72.05,36300.0,58.5897,58.6141,58.5085,58.5491,36300.0
2013-12-04 10:30:00,72.05,72.09,71.95,71.95,30900.0,58.5491,58.5816,58.4679,58.4679,30900.0
2013-12-04 10:35:00,71.96,72.05,71.95,71.98,28600.0,58.476,58.5491,58.4679,58.4922,28600.0
2013-12-04 10:40:00,71.98,72.05,71.92,71.93,28200.0,58.4922,58.5491,58.4435,58.4516,28200.0
2013-12-04 10:45:00,71.92,72.0,71.88,72.0,15100.0,58.4435,58.5085,58.411,58.5085,15100.0
2013-12-04 10:50:00,72.0,72.03,71.97,71.99,18100.0,58.5085,58.5329,58.4841,58.5004,18100.0
2013-12-04 10:55:00,71.99,72.08,71.97,72.08,18400.0,58.5004,58.5735,58.4841,58.5735,18400.0
2013-12-04 11:00:00,72.07,72.08,71.99,72.04,11800.0,58.5654,58.5735,58.5004,58.541,11800.0
2013-12-04 11:05:00,72.05,72.1,72.04,72.04,24200.0,58.5491,58.5897,58.541,58.541,24200.0
2013-12-04 11:10:00,72.04,72.08,72.03,72.03,16500.0,58.541,58.5735,58.5329,58.5329,16500.0
2013-12-04 11:15:00,72.03,72.03,71.96,72.0,16500.0,58.5329,58.5329,58.476,58.5085,16500.0
2013-12-04 11:20:00,72.01,72.11,72.01,72.05,26200.0,58.5166,58.5979,58.5166,58.5491,26200.0
2013-12-04 11:25:00,72.05,72.09,72.0,72.05,28400.0,58.5491,58.5816,58.5085,58.5491,28400.0
2013-12-04 11:30:00,72.04,72.15,72.04,72.12,18400.0,58.541,58.6304,58.541,58.606,18400.0
2013-12-04 11:35:00,72.11,72.14,72.1,72.14,10200.0,58.5979,58.6223,58.5897,58.6223,10200.0
2013-12-04 11:40:00,72.13,72.17,72.07,72.16,12200.0,58.6141,58.6466,58.5654,58.6385,12200.0
2013-12-04 11:45:00,72.16,72.18,72.02,72.02,22000.0,58.6385,58.6548,58.5247,58.5247,22000.0
2013-12-04 11:50:00,72.02,72.03,71.99,72.01,15000.0,58.5247,58.5329,58.5004,58.5166,15000.0
2013-12-04 11:55:00,72.01,72.08,72.0,72.08,18000.0,58.5166,58.5735,58.5085,58.5735,18000.0
2013-12-04 12:00:00,72.07,72.09,71.89,71.99,33000.0,58.5654,58.5816,58.4191,58.5004,33000.0
2013-12-04 12:05:00,71.97,71.98,71.91,71.92,16400.0,58.4841,58.4922,58.4353,58.4435,16400.0
2013-12-04 12:10:00,71.93,71.95,71.85,71.9,24100.0,58.4516,58.4679,58.3866,58.4272,24100.0
2013-12-04 12:15:00,71.89,71.89,71.83,71.86,33700.0,58.4191,58.4191,58.3703,58.3947,33700.0
2013-12-04 12:20:00,71.85,71.93,71.76,71.89,30200.0,58.3866,58.4516,58.3135,58.4191,30200.0
2013-12-04 12:25:00,71.9,71.9,71.79,71.8,11500.0,58.4272,58.4272,58.3378,58.346,11500.0
2013-12-04 12:30:00,71.8,71.9,71.75,71.87,10400.0,58.346,58.4272,58.3053,58.4028,10400.0
2013-12-04 12:35:00,71.86,71.86,71.77,71.84,9900.0,58.3947,58.3947,58.3216,58.3785,9900.0
2013-12-04 12:40:00,71.83,71.84,71.81,71.84,11300.0,58.3703,58.3785,58.3541,58.3785,11300.0
2013-12-04 12:45:00,71.84,71.89,71.83,71.83,10100.0,58.3785,58.4191,58.3703,58.3703,10100.0
2013-12-04 12:50:00,71.82,71.87,71.82,71.85,12100.0,58.3622,58.4028,58.3622,58.3866,12100.0
2013-12-04 12:55:00,71.86,71.91,71.85,71.85,36800.0,58.3947,58.4353,58.3866,58.3866,36800.0
2013-12-04 13:00:00,71.87,71.92,71.85,71.91,38700.0,58.4028,58.4435,58.3866,58.4353,38700.0
2013-12-04 13:05:00,71.9,71.93,71.83,71.86,35400.0,58.4272,58.4516,58.3703,58.3947,35400.0
2013-12-04 13:10:00,71.85,71.9,71.8,71.87,58000.0,58.3866,58.4272,58.346,58.4028,58000.0
2013-12-04 13:15:00,71.87,71.91,71.83,71.87,59900.0,58.4028,58.4353,58.3703,58.4028,59900.0
2013-12-04 13:20:00,71.87,71.91,71.76,71.78,41400.0,58.4028,58.4353,58.3135,58.3297,41400.0
2013-12-04 13:25:00,71.77,71.77,71.55,71.55,71200.0,58.3216,58.3216,58.1428,58.1428,71200.0
2013-12-04 13:30:00,71.55,71.58,71.46,71.53,32100.0,58.1428,58.1672,58.0697,58.1266,32100.0
2013-12-04 13:35:00,71.53,71.6,71.53,71.6,21700.0,58.1266,58.1834,58.1266,58.1834,21700.0
2013-12-04 13:40:00,71.61,71.68,71.58,71.67,29300.0,58.1916,58.2484,58.1672,58.2403,29300.0
2013-12-04 13:45:00,71.67,71.76,71.66,71.74,12500.0,58.2403,58.3135,58.2322,58.2972,12500.0
2013-12-04 13:50:00,71.74,71.77,71.7,71.76,15100.0,58.2972,58.3216,58.2647,58.3135,15100.0
2013-12-04 13:55:00,71.76,71.81,71.72,71.78,55400.0,58.3135,58.3541,58.281,58.3297,55400.0
2013-12-04 14:00:00,71.8,71.89,71.77,71.87,25600.0,58.346,58.4191,58.3216,58.4028,25600.0
2013-12-04 14:05:00,71.88,71.96,71.87,71.87,34100.0,58.411,58.476,58.4028,58.4028,34100.0
2013-12-04 14:10:00,71.88,72.07,71.88,72.03,49600.0,58.411,58.5654,58.411,58.5329,49600.0
2013-12-04 14:15:00,72.03,72.13,72.0,72.08,27900.0,58.5329,58.6141,58.5085,58.5735,27900.0
2013-12-04 14:20:00,72.08,72.12,71.99,72.11,21800.0,58.5735,58.606,58.5004,58.5979,21800.0
2013-12-04 14:25:00,72.12,72.12,72.03,72.08,43600.0,58.606,58.606,58.5329,58.5735,43600.0
2013-12-04 14:30:00,72.09,72.17,72.08,72.09,39000.0,58.5816,58.6466,58.5735,58.5816,39000.0
2013-12-04 14:35:00,72.07,72.14,72.04,72.04,32900.0,58.5654,58.6223,58.541,58.541,32900.0
2013-12-04 14:40:00,72.03,72.09,72.02,72.07,38300.0,58.5329,58.5816,58.5247,58.5654,38300.0
2013-12-04 14:45:00,72.06,72.1,72.03,72.04,27500.0,58.5572,58.5897,58.5329,58.541,27500.0
2013-12-04 14:50:00,72.04,72.05,72.0,72.01,30800.0,58.541,58.5491,58.5085,58.5166,30800.0
2013-12-04 14:55:00,72.01,72.02,71.95,71.98,15000.0,58.5166,58.5247,58.4679,58.4922,15000.0
2013-12-04 15:00:00,71.98,72.02,71.94,71.97,32500.0,58.4922,58.5247,58.4597,58.4841,32500.0
2013-12-04 15:05:00,71.96,72.03,71.96,71.98,84500.0,58.476,58.5329,58.476,58.4922,84500.0
2013-12-04 15:10:00,71.99,72.11,71.99,72.11,36800.0,58.5004,58.5979,58.5004,58.5979,36800.0
2013-12-04 15:15:00,72.11,72.34,72.1,72.33,57200.0,58.5979,58.7848,58.5897,58.7766,57200.0
2013-12-04 15:20:00,72.31,72.31,72.27,72.31,54900.0,58.7604,58.7604,58.7279,58.7604,54900.0
2013-12-04 15:25:00,72.32,72.42,72.31,72.41,39100.0,58.7685,58.8498,58.7604,58.8417,39100.0
2013-12-04 15:30:00,72.42,72.45,72.31,72.44,76100.0,58.8498,58.8742,58.7604,58.866,76100.0
2013-12-04 15:35:00,72.44,72.46,72.42,72.46,42200.0,58.866,58.8823,58.8498,58.8823,42200.0
2013-12-04 15:40:00,72.47,72.6,72.46,72.58,96900.0,58.8904,58.9961,58.8823,58.9798,96900.0
2013-12-04 15:45:00,72.58,72.64,72.52,72.53,140000.0,58.9798,59.0286,58.931,58.9392,140000.0
2013-12-04 15:50:00,72.52,72.52,72.45,72.48,154500.0,58.931,58.931,58.8742,58.8985,154500.0
2013-12-04 15:55:00,72.48,72.48,72.33,72.36,208700.0,58.8985,58.8985,58.7766,58.801,208700.0
2013-12-05 09:30:00,72.25,72.34,72.07,72.26,54500.0,58.7116,58.7848,58.5654,58.7198,54500.0
2013-12-05 09:35:00,72.28,72.42,72.23,72.31,25100.0,58.736,58.8498,58.6954,58.7604,25100.0
2013-12-05 09:40:00,72.29,72.3,72.02,72.19,17900.0,58.7441,58.7523,58.5247,58.6629,17900.0
2013-12-05 09:45:00,72.14,72.14,71.96,71.98,26100.0,58.6223,58.6223,58.476,58.4922,26100.0
2013-12-05 09:50:00,72.0,72.34,72.0,72.23,50000.0,58.5085,58.7848,58.5085,58.6954,50000.0
2013-12-05 09:55:00,72.21,72.26,72.19,72.21,37800.0,58.6791,58.7198,58.6629,58.6791,37800.0
2013-12-05 10:00:00,72.21,72.41,72.21,72.26,50800.0,58.6791,58.8417,58.6791,58.7198,50800.0
2013-12-05 10:05:00,72.25,72.31,72.16,72.23,47500.0,58.7116,58.7604,58.6385,58.6954,47500.0
2013-12-05 10:10:00,72.22,72.28,72.09,72.09,64300.0,58.6873,58.736,58.5816,58.5816,64300.0
2013-12-05 10:15:00,72.08,72.08,71.88,71.89,35200.0,58.5735,58.5735,58.411,58.4191,35200.0
2013-12-05 10:20:00,71.89,71.92,71.81,71.81,57800.0,58.4191,58.4435,58.3541,58.3541,57800.0
2013-12-05 10:25:00,71.81,71.91,71.78,71.89,47900.0,58.3541,58.4353,58.3297,58.4191,47900.0
2013-12-05 10:30:00,71.89,71.92,71.78,71.78,31100.0,58.4191,58.4435,58.3297,58.3297,31100.0
2013-12-05 10:35:00,71.78,71.81,71.76,71.78,27600.0,58.3297,58.3541,58.3135,58.3297,27600.0
2013-12-05 10:40:00,71.75,71.76,71.6,71.63,38900.0,58.3053,58.3135,58.1834,58.2078,38900.0
2013-12-05 10:45:00,71.63,71.66,71.6,71.65,31300.0,58.2078,58.2322,58.1834,58.2241,31300.0
2013-12-05 10:50:00,71.65,71.71,71.64,71.71,30800.0,58.2241,58.2728,58.2159,58.2728,30800.0
2013-12-05 10:55:00,71.71,71.81,71.71,71.79,39500.0,58.2728,58.3541,58.2728,58.3378,39500.0
2013-12-05 11:00:00,71.78,71.93,71.75,71.93,40300.0,58.3297,58.4516,58.3053,58.4516,40300.0
2013-12-05 11:05:00,71.95,71.95,71.84,71.86,24000.0,58.4679,58.4679,58.3785,58.3947,24000.0
2013-12-05 11:10:00,71.84,71.92,71.84,71.86,25800.0,58.3785,58.4435,58.3785,58.3947,25800.0
2013-12-05 11:15:00,71.86,71.89,71.82,71.87,22800.0,58.3947,58.4191,58.3622,58.4028,22800.0
2013-12-05 11:20:00,71.87,71.94,71.87,71.93,31400.0,58.4028,58.4597,58.4028,58.4516,31400.0
2013-12-05 11:25:00,71.92,71.92,71.88,71.88,41800.0,58.4435,58.4435,58.411,58.411,41800.0
2013-12-05 11:30:00,71.88,71.9,71.88,71.9,25800.0,58.411,58.4272,58.411,58.4272,25800.0
2013-12-05 11:35:00,71.89,71.92,71.78,71.92,35800.0,58.4191,58.4435,58.3297,58.4435,35800.0
2013-12-05 11:40:00,71.92,71.94,71.84,71.94,19000.0,58.4435,58.4597,58.3785,58.4597,19000.0
2013-12-05 11:45:00,71.93,71.94,71.84,71.93,28500.0,58.4516,58.4597,58.3785,58.4516,28500.0
2013-12-05 11:50:00,71.93,72.0,71.91,71.99,28300.0,58.4516,58.5085,58.4353,58.5004,28300.0
2013-12-05 11:55:00,71.99,72.0,71.92,71.97,24800.0,58.5004,58.5085,58.4435,58.4841,24800.0
2013-12-05 12:00:00,71.97,72.03,71.97,72.03,20900.0,58.4841,58.5329,58.4841,58.5329,20900.0
2013-12-05 12:05:00,72.03,72.03,71.94,71.94,26100.0,58.5329,58.5329,58.4597,58.4597,26100.0
2013-12-05 12:10:00,71.94,72.0,71.93,71.99,24000.0,58.4597,58.5085,58.4516,58.5004,24000.0
2013-12-05 12:15:00,71.99,72.0,71.98,71.98,32400.0,58.5004,58.5085,58.4922,58.4922,32400.0
2013-12-05 12:20:00,71.98,72.01,71.98,71.98,17600.0,58.4922,58.5166,58.4922,58.4922,17600.0
2013-12-05 12:25:00,71.99,72.02,71.98,71.99,34200.0,58.5004,58.5247,58.4922,58.5004,34200.0
2013-12-05 12:30:00,71.98,71.99,71.94,71.95,24000.0,58.4922,58.5004,58.4597,58.4679,24000.0
2013-12-05 12:35:00,71.95,72.0,71.93,72.0,16800.0,58.4679,58.5085,58.4516,58.5085,16800.0
2013-12-05 12:40:00,72.0,72.04,72.0,72.03,17400.0,58.5085,58.541,58.5085,58.5329,17400.0
2013-12-05 12:45:00,72.02,72.03,72.01,72.02,17400.0,58.5247,58.5329,58.5166,58.5247,17400.0
2013-12-05 12:50:00,72.02,72.16,72.02,72.11,50800.0,58.5247,58.6385,58.5247,58.5979,50800.0
2013-12-05 12:55:00,72.11,72.22,72.11,72.2,23400.0,58.5979,58.6873,58.5979,58.671,23400.0
2013-12-05 13:00:00,72.2,72.28,72.2,72.23,59000.0,58.671,58.736,58.671,58.6954,59000.0
2013-12-05 13:05:00,72.23,72.29,72.23,72.29,21700.0,58.6954,58.7441,58.6954,58.7441,21700.0
2013-12-05 13:10:00,72.28,72.3,72.26,72.26,27300.0,58.736,58.7523,58.7198,58.7198,27300.0
2013-12-05 13:15:00,72.26,72.31,72.25,72.3,34800.0,58.7198,58.7604,58.7116,58.7523,34800.0
2013-12-05 13:20:00,72.31,72.31,72.07,72.09,130100.0,58.7604,58.7604,58.5654,58.5816,130100.0
2013-12-05 13:25:00,72.09,72.15,72.03,72.15,61300.0,58.5816,58.6304,58.5329,58.6304,61300.0
2013-12-05 13:30:00,72.15,72.15,72.02,72.11,43100.0,58.6304,58.6304,58.5247,58.5979,43100.0
2013-12-05 13:35:00,72.12,72.2,72.12,72.2,12500.0,58.606,58.671,58.606,58.671,12500.0
2013-12-05 13:40:00,72.2,72.21,72.16,72.21,39400.0,58.671,58.6791,58.6385,58.6791,39400.0
2013-12-05 13:45:00,72.21,72.21,72.16,72.18,15100.0,58.6791,58.6791,58.6385,58.6548,15100.0
2013-12-05 13:50:00,72.18,72.2,72.16,72.2,24900.0,58.6548,58.671,58.6385,58.671,24900.0
2013-12-05 13:55:00,72.19,72.2,72.18,72.2,22000.0,58.6629,58.671,58.6548,58.671,22000.0
2013-12-05 14:00:00,72.2,72.21,72.18,72.18,24100.0,58.671,58.6791,58.6548,58.6548,24100.0
2013-12-05 14:05:00,72.18,72.21,72.17,72.19,46900.0,58.6548,58.6791,58.6466,58.6629,46900.0
2013-12-05 14:10:00,72.19,72.2,72.14,72.14,34000.0,58.6629,58.671,58.6223,58.6223,34000.0
2013-12-05 14:15:00,72.14,72.15,72.07,72.1,21500.0,58.6223,58.6304,58.5654,58.5897,21500.0
2013-12-05 14:20:00,72.1,72.11,72.06,72.06,13000.0,58.5897,58.5979,58.5572,58.5572,13000.0
2013-12-05 14:25:00,72.04,72.05,71.98,72.0,94700.0,58.541,58.5491,58.4922,58.5085,94700.0
2013-12-05 14:30:00,72.0,72.01,71.96,71.99,36100.0,58.5085,58.5166,58.476,58.5004,36100.0
2013-12-05 14:35:00,71.98,72.01,71.97,72.0,37600.0,58.4922,58.5166,58.4841,58.5085,37600.0
2013-12-05 14:40:00,72.0,72.02,71.99,71.99,53600.0,58.5085,58.5247,58.5004,58.5004,53600.0
2013-12-05 14:45:00,72.0,72.01,71.99,72.0,50600.0,58.5085,58.5166,58.5004,58.5085,50600.0
2013-12-05 14:50:00,72.0,72.06,71.99,72.03,31600.0,58.5085,58.5572,58.5004,58.5329,31600.0
2013-12-05 14:55:00,72.03,72.1,72.03,72.05,40500.0,58.5329,58.5897,58.5329,58.5491,40500.0
2013-12-05 15:00:00,72.04,72.08,72.03,72.04,27800.0,58.541,58.5735,58.5329,58.541,27800.0
2013-12-05 15:05:00,72.04,72.06,72.03,72.04,40800.0,58.541,58.5572,58.5329,58.541,40800.0
2013-12-05 15:10:00,72.05,72.07,72.03,72.07,49400.0,58.5491,58.5654,58.5329,58.5654,49400.0
2013-12-05 15:15:00,72.08,72.08,72.03,72.03,42400.0,58.5735,58.5735,58.5329,58.5329,42400.0
2013-12-05 15:20:00,72.03,72.04,71.98,72.04,32800.0,58.5329,58.541,58.4922,58.541,32800.0
2013-12-05 15:25:00,72.04,72.06,71.95,71.96,42800.0,58.541,58.5572,58.4679,58.476,42800.0
2013-12-05 15:30:00,71.95,72.02,71.92,72.01,54500.0,58.4679,58.5247,58.4435,58.5166,54500.0
2013-12-05 15:35:00,72.01,72.04,71.95,71.99,56900.0,58.5166,58.541,58.4679,58.5004,56900.0
2013-12-05 15:40:00,71.99,71.99,71.84,71.84,113800.0,58.5004,58.5004,58.3785,58.3785,113800.0
2013-12-05 15:45:00,71.84,71.91,71.82,71.83,88000.0,58.3785,58.4353,58.3622,58.3703,88000.0
2013-12-05 15:50:00,71.83,71.96,71.82,71.95,76100.0,58.3703,58.476,58.3622,58.4679,76100.0
2013-12-05 15:55:00,71.93,71.97,71.86,71.93,142200.0,58.4516,58.4841,58.3947,58.4516,142200.0
2013-12-06 09:30:00,72.77,73.0,72.7,73.0,109200.0,59.1342,59.3211,59.0773,59.3211,109200.0
2013-12-06 09:35:00,73.0,73.11,72.9,73.02,155600.0,59.3211,59.4105,59.2398,59.3374,155600.0
2013-12-06 09:40:00,73.04,73.19,72.98,73.08,171600.0,59.3536,59.4755,59.3048,59.3861,171600.0
2013-12-06 09:45:00,73.09,73.13,72.87,72.95,173900.0,59.3942,59.4267,59.2155,59.2805,173900.0
2013-12-06 09:50:00,72.97,73.0,72.73,72.93,60400.0,59.2967,59.3211,59.1017,59.2642,60400.0
2013-12-06 09:55:00,72.95,72.98,72.74,72.78,28800.0,59.2805,59.3048,59.1098,59.1423,28800.0
2013-12-06 10:00:00,72.8,72.86,72.68,72.72,63500.0,59.1586,59.2073,59.0611,59.0936,63500.0
2013-12-06 10:05:00,72.72,72.76,72.63,72.74,121400.0,59.0936,59.1261,59.0204,59.1098,121400.0
2013-12-06 10:10:00,72.74,72.74,72.67,72.67,25000.0,59.1098,59.1098,59.0529,59.0529,25000.0
2013-12-06 10:15:00,72.66,72.71,72.63,72.64,37000.0,59.0448,59.0854,59.0204,59.0286,37000.0
2013-12-06 10:20:00,72.64,72.7,72.6,72.6,31500.0,59.0286,59.0773,58.9961,58.9961,31500.0
2013-12-06 10:25:00,72.59,72.6,72.45,72.5,30200.0,58.9879,58.9961,58.8742,58.9148,30200.0
2013-12-06 10:30:00,72.5,72.51,72.35,72.51,25200.0,58.9148,58.9229,58.7929,58.9229,25200.0
2013-12-06 10:35:00,72.48,72.51,72.45,72.48,34500.0,58.8985,58.9229,58.8742,58.8985,34500.0
2013-12-06 10:40:00,72.49,72.49,72.34,72.34,49900.0,58.9067,58.9067,58.7848,58.7848,49900.0
2013-12-06 10:45:00,72.34,72.47,72.33,72.47,20800.0,58.7848,58.8904,58.7766,58.8904,20800.0
2013-12-06 10:50:00,72.47,72.51,72.46,72.51,29000.0,58.8904,58.9229,58.8823,58.9229,29000.0
2013-12-06 10:55:00,72.49,72.51,72.41,72.51,57300.0,58.9067,58.9229,58.8417,58.9229,57300.0
2013-12-06 11:00:00,72.5,72.51,72.46,72.49,41200.0,58.9148,58.9229,58.8823,58.9067,41200.0
2013-12-06 11:05:00,72.49,72.49,72.46,72.49,28200.0,58.9067,58.9067,58.8823,58.9067,28200.0
2013-12-06 11:10:00,72.49,72.51,72.44,72.48,40300.0,58.9067,58.9229,58.866,58.8985,40300.0
2013-12-06 11:15:00,72.49,72.51,72.45,72.47,26900.0,58.9067,58.9229,58.8742,58.8904,26900.0
2013-12-06 11:20:00,72.47,72.61,72.44,72.6,41900.0,58.8904,59.0042,58.866,58.9961,41900.0
2013-12-06 11:25:00,72.6,72.61,72.56,72.58,29400.0,58.9961,59.0042,58.9636,58.9798,29400.0
2013-12-06 11:30:00,72.6,72.79,72.6,72.75,55500.0,58.9961,59.1505,58.9961,59.1179,55500.0
2013-12-06 11:35:00,72.75,72.76,72.67,72.72,26200.0,59.1179,59.1261,59.0529,59.0936,26200.0
2013-12-06 11:40:00,72.73,72.79,72.72,72.74,29000.0,59.1017,59.1505,59.0936,59.1098,29000.0
2013-12-06 11:45:00,72.74,72.79,72.72,72.73,19400.0,59.1098,59.1505,59.0936,59.1017,19400.0
2013-12-06 11:50:00,72.74,72.75,72.71,72.73,13600.0,59.1098,59.1179,59.0854,59.1017,13600.0
2013-12-06 11:55:00,72.73,72.75,72.7,72.71,22900.0,59.1017,59.1179,59.0773,59.0854,22900.0
2013-12-06 12:00:00,72.71,72.73,72.64,72.66,13200.0,59.0854,59.1017,59.0286,59.0448,13200.0
2013-12-06 12:05:00,72.65,72.65,72.6,72.6,14200.0,59.0367,59.0367,58.9961,58.9961,14200.0
2013-12-06 12:10:00,72.6,72.65,72.59,72.65,12200.0,58.9961,59.0367,58.9879,59.0367,12200.0
2013-12-06 12:15:00,72.63,72.68,72.59,72.68,197000.0,59.0204,59.0611,58.9879,59.0611,197000.0
2013-12-06 12:20:00,72.69,72.73,72.62,72.68,28600.0,59.0692,59.1017,59.0123,59.0611,28600.0
2013-12-06 12:25:00,72.67,72.67,72.64,72.67,11100.0,59.0529,59.0529,59.0286,59.0529,11100.0
2013-12-06 12:30:00,72.67,72.88,72.67,72.86,36100.0,59.0529,59.2236,59.0529,59.2073,36100.0
2013-12-06 12:35:00,72.84,72.97,72.83,72.97,27900.0,59.1911,59.2967,59.183,59.2967,27900.0
2013-12-06 12:40:00,72.95,73.04,72.94,72.95,37200.0,59.2805,59.3536,59.2723,59.2805,37200.0
2013-12-06 12:45:00,72.95,73.03,72.95,72.98,19800.0,59.2805,59.3455,59.2805,59.3048,19800.0
2013-12-06 12:50:00,72.99,73.03,72.97,72.98,13100.0,59.313,59.3455,59.2967,59.3048,13100.0
2013-12-06 12:55:00,72.97,72.99,72.91,72.98,29100.0,59.2967,59.313,59.248,59.3048,29100.0
2013-12-06 13:00:00,72.97,73.05,72.95,73.05,15300.0,59.2967,59.3617,59.2805,59.3617,15300.0
2013-12-06 13:05:00,73.06,73.09,73.04,73.08,14300.0,59.3699,59.3942,59.3536,59.3861,14300.0
2013-12-06 13:10:00,73.09,73.12,73.03,73.09,21300.0,59.3942,59.4186,59.3455,59.3942,21300.0
2013-12-06 13:15:00,73.09,73.1,72.99,73.01,30300.0,59.3942,59.4024,59.313,59.3292,30300.0
2013-12-06 13:20:00,73.01,73.01,72.96,72.99,13100.0,59.3292,59.3292,59.2886,59.313,13100.0
2013-12-06 13:25:00,72.97,72.97,72.93,72.94,9400.0,59.2967,59.2967,59.2642,59.2723,9400.0
2013-12-06 13:30:00,72.93,72.99,72.93,72.94,14100.0,59.2642,59.313,59.2642,59.2723,14100.0
2013-12-06 13:35:00,72.95,73.03,72.95,73.03,26300.0,59.2805,59.3455,59.2805,59.3455,26300.0
2013-12-06 13:40:00,73.03,73.05,72.97,72.98,44800.0,59.3455,59.3617,59.2967,59.3048,44800.0
2013-12-06 13:45:00,72.99,73.0,72.98,72.99,26900.0,59.313,59.3211,59.3048,59.313,26900.0
2013-12-06 13:50:00,72.99,73.0,72.91,72.97,26700.0,59.313,59.3211,59.248,59.2967,26700.0
2013-12-06 13:55:00,72.97,72.99,72.89,72.91,22900.0,59.2967,59.313,59.2317,59.248,22900.0
2013-12-06 14:00:00,72.92,72.94,72.86,72.88,16600.0,59.2561,59.2723,59.2073,59.2236,16600.0
2013-12-06 14:05:00,72.88,72.98,72.88,72.97,15700.0,59.2236,59.3048,59.2236,59.2967,15700.0
2013-12-06 14:10:00,72.96,72.96,72.82,72.82,44000.0,59.2886,59.2886,59.1748,59.1748,44000.0
2013-12-06 14:15:00,72.82,72.87,72.81,72.83,127600.0,59.1748,59.2155,59.1667,59.183,127600.0
2013-12-06 14:20:00,72.84,72.87,72.84,72.87,17100.0,59.1911,59.2155,59.1911,59.2155,17100.0
2013-12-06 14:25:00,72.86,72.88,72.78,72.79,19900.0,59.2073,59.2236,59.1423,59.1505,19900.0
2013-12-06 14:30:00,72.79,72.79,72.77,72.77,13800.0,59.1505,59.1505,59.1342,59.1342,13800.0
2013-12-06 14:35:00,72.77,72.77,72.62,72.65,45400.0,59.1342,59.1342,59.0123,59.0367,45400.0
2013-12-06 14:40:00,72.65,72.69,72.64,72.69,24800.0,59.0367,59.0692,59.0286,59.0692,24800.0
2013-12-06 14:45:00,72.69,72.69,72.64,72.67,32500.0,59.0692,59.0692,59.0286,59.0529,32500.0
2013-12-06 14:50:00,72.67,72.67,72.55,72.57,34100.0,59.0529,59.0529,58.9554,58.9717,34100.0
2013-12-06 14:55:00,72.58,72.65,72.57,72.64,19000.0,58.9798,59.0367,58.9717,59.0286,19000.0
2013-12-06 15:00:00,72.64,72.65,72.48,72.49,71500.0,59.0286,59.0367,58.8985,58.9067,71500.0
2013-12-06 15:05:00,72.49,72.57,72.47,72.55,36500.0,58.9067,58.9717,58.8904,58.9554,36500.0
2013-12-06 15:10:00,72.56,72.56,72.44,72.46,69000.0,58.9636,58.9636,58.866,58.8823,69000.0
2013-12-06 15:15:00,72.45,72.56,72.45,72.56,55000.0,58.8742,58.9636,58.8742,58.9636,55000.0
2013-12-06 15:20:00,72.55,72.65,72.55,72.61,53100.0,58.9554,59.0367,58.9554,59.0042,53100.0
2013-12-06 15:25:00,72.62,72.69,72.61,72.66,52400.0,59.0123,59.0692,59.0042,59.0448,52400.0
2013-12-06 15:30:00,72.65,72.75,72.64,72.73,66900.0,59.0367,59.1179,59.0286,59.1017,66900.0
2013-12-06 15:35:00,72.72,72.73,72.62,72.66,45100.0,59.0936,59.1017,59.0123,59.0448,45100.0
2013-12-06 15:40:00,72.66,72.66,72.61,72.62,61100.0,59.0448,59.0448,59.0042,59.0123,61100.0
2013-12-06 15:45:00,72.61,72.66,72.58,72.63,102300.0,59.0042,59.0448,58.9798,59.0204,102300.0
2013-12-06 15:50:00,72.63,72.68,72.57,72.58,180700.0,59.0204,59.0611,58.9717,58.9798,180700.0
2013-12-06 15:55:00,72.58,72.62,72.54,72.61,240900.0,58.9798,59.0123,58.9473,59.0042,240900.0
2013-12-09 09:30:00,72.91,73.29,72.91,73.27,101000.0,59.248,59.5568,59.248,59.5405,101000.0
2013-12-09 09:35:00,73.23,73.23,73.04,73.2,50400.0,59.508,59.508,59.3536,59.4836,50400.0
2013-12-09 09:40:00,73.2,73.25,73.07,73.12,68100.0,59.4836,59.5243,59.378,59.4186,68100.0
2013-12-09 09:45:00,73.14,73.17,73.07,73.14,39000.0,59.4349,59.4592,59.378,59.4349,39000.0
2013-12-09 09:50:00,73.15,73.25,73.09,73.13,41000.0,59.443,59.5243,59.3942,59.4267,41000.0
2013-12-09 09:55:00,73.11,73.25,73.09,73.21,62100.0,59.4105,59.5243,59.3942,59.4918,62100.0
2013-12-09 10:00:00,73.26,73.34,73.21,73.23,58100.0,59.5324,59.5974,59.4918,59.508,58100.0
2013-12-09 10:05:00,73.23,73.3,73.17,73.19,55900.0,59.508,59.5649,59.4592,59.4755,55900.0
2013-12-09 10:10:00,73.19,73.19,72.99,73.02,70500.0,59.4755,59.4755,59.313,59.3374,70500.0
2013-12-09 10:15:00,73.02,73.02,72.9,72.91,38700.0,59.3374,59.3374,59.2398,59.248,38700.0
2013-12-09 10:20:00,72.9,72.9,72.85,72.86,34400.0,59.2398,59.2398,59.1992,59.2073,34400.0
2013-12-09 10:25:00,72.87,72.88,72.81,72.85,36200.0,59.2155,59.2236,59.1667,59.1992,36200.0
2013-12-09 10:30:00,72.86,72.95,72.81,72.91,42500.0,59.2073,59.2805,59.1667,59.248,42500.0
2013-12-09 10:35:00,72.91,72.98,72.91,72.95,33600.0,59.248,59.3048,59.248,59.2805,33600.0
2013-12-09 10:40:00,72.96,72.96,72.87,72.95,25100.0,59.2886,59.2886,59.2155,59.2805,25100.0
2013-12-09 10:45:00,72.96,72.96,72.91,72.96,26200.0,59.2886,59.2886,59.248,59.2886,26200.0
2013-12-09 10:50:00,72.95,73.01,72.94,73.01,33900.0,59.2805,59.3292,59.2723,59.3292,33900.0
2013-12-09 10:55:00,73.02,73.12,73.02,73.09,22300.0,59.3374,59.4186,59.3374,59.3942,22300.0
2013-12-09 11:00:00,73.09,73.11,73.06,73.11,17800.0,59.3942,59.4105,59.3699,59.4105,17800.0
2013-12-09 11:05:00,73.1,73.16,73.09,73.16,17800.0,59.4024,59.4511,59.3942,59.4511,17800.0
2013-12-09 11:10:00,73.14,73.18,73.14,73.17,20300.0,59.4349,59.4674,59.4349,59.4592,20300.0
2013-12-09 11:15:00,73.18,73.19,73.13,73.14,21900.0,59.4674,59.4755,59.4267,59.4349,21900.0
2013-12-09 11:20:00,73.14,73.21,73.12,73.16,29100.0,59.4349,59.4918,59.4186,59.4511,29100.0
2013-12-09 11:25:00,73.16,73.21,73.12,73.12,27100.0,59.4511,59.4918,59.4186,59.4186,27100.0
2013-12-09 11:30:00,73.12,73.16,73.1,73.1,21500.0,59.4186,59.4511,59.4024,59.4024,21500.0
2013-12-09 11:35:00,73.1,73.11,73.04,73.07,20900.0,59.4024,59.4105,59.3536,59.378,20900.0
2013-12-09 11:40:00,73.08,73.16,73.08,73.14,30200.0,59.3861,59.4511,59.3861,59.4349,30200.0
2013-12-09 11:45:00,73.14,73.24,73.14,73.24,17100.0,59.4349,59.5161,59.4349,59.5161,17100.0
2013-12-09 11:50:00,73.23,73.23,73.19,73.19,13300.0,59.508,59.508,59.4755,59.4755,13300.0
2013-12-09 11:55:00,73.19,73.21,73.1,73.1,23800.0,59.4755,59.4918,59.4024,59.4024,23800.0
2013-12-09 12:00:00,73.1,73.11,73.06,73.07,13300.0,59.4024,59.4105,59.3699,59.378,13300.0
2013-12-09 12:05:00,73.08,73.18,73.03,73.08,39100.0,59.3861,59.4674,59.3455,59.3861,39100.0
2013-12-09 12:10:00,73.1,73.11,73.09,73.1,10900.0,59.4024,59.4105,59.3942,59.4024,10900.0
2013-12-09 12:15:00,73.1,73.12,73.09,73.11,23900.0,59.4024,59.4186,59.3942,59.4105,23900.0
2013-12-09 12:20:00,73.11,73.12,73.09,73.09,17500.0,59.4105,59.4186,59.3942,59.3942,17500.0
2013-12-09 12:25:00,73.11,73.12,73.07,73.07,13700.0,59.4105,59.4186,59.378,59.378,13700.0
2013-12-09 12:30:00,73.07,73.07,73.0,73.05,19300.0,59.378,59.378,59.3211,59.3617,19300.0
2013-12-09 12:35:00,73.04,73.04,72.95,72.97,15700.0,59.3536,59.3536,59.2805,59.2967,15700.0
2013-12-09 12:40:00,72.96,72.97,72.93,72.94,14300.0,59.2886,59.2967,59.2642,59.2723,14300.0
2013-12-09 12:45:00,72.93,72.98,72.93,72.96,11200.0,59.2642,59.3048,59.2642,59.2886,11200.0
2013-12-09 12:50:00,72.97,72.99,72.96,72.98,14100.0,59.2967,59.313,59.2886,59.3048,14100.0
2013-12-09 12:55:00,72.99,72.99,72.92,72.92,16200.0,59.313,59.313,59.2561,59.2561,16200.0
2013-12-09 13:00:00,72.93,72.97,72.88,72.88,26400.0,59.2642,59.2967,59.2236,59.2236,26400.0
2013-12-09 13:05:00,72.87,72.9,72.84,72.9,18000.0,59.2155,59.2398,59.1911,59.2398,18000.0
2013-12-09 13:10:00,72.9,72.91,72.87,72.87,18000.0,59.2398,59.248,59.2155,59.2155,18000.0
2013-12-09 13:15:00,72.87,72.88,72.85,72.88,21700.0,59.2155,59.2236,59.1992,59.2236,21700.0
2013-12-09 13:20:00,72.88,72.92,72.87,72.88,30800.0,59.2236,59.2561,59.2155,59.2236,30800.0
2013-12-09 13:25:00,72.87,72.91,72.86,72.89,15900.0,59.2155,59.248,59.2073,59.2317,15900.0
2013-12-09 13:30:00,72.89,72.9,72.87,72.9,16300.0,59.2317,59.2398,59.2155,59.2398,16300.0
2013-12-09 13:35:00,72.9,72.9,72.83,72.85,15100.0,59.2398,59.2398,59.183,59.1992,15100.0
2013-12-09 13:40:00,72.85,72.86,72.81,72.85,17400.0,59.1992,59.2073,59.1667,59.1992,17400.0
2013-12-09 13:45:00,72.85,72.86,72.82,72.85,19700.0,59.1992,59.2073,59.1748,59.1992,19700.0
2013-12-09 13:50:00,72.86,72.86,72.81,72.81,27100.0,59.2073,59.2073,59.1667,59.1667,27100.0
2013-12-09 13:55:00,72.81,72.89,72.81,72.88,23400.0,59.1667,59.2317,59.1667,59.2236,23400.0
2013-12-09 14:00:00,72.88,72.91,72.86,72.9,22500.0,59.2236,59.248,59.2073,59.2398,22500.0
2013-12-09 14:05:00,72.91,72.91,72.89,72.91,19000.0,59.248,59.248,59.2317,59.248,19000.0
2013-12-09 14:10:00,72.9,72.91,72.89,72.91,21800.0,59.2398,59.248,59.2317,59.248,21800.0
2013-12-09 14:15:00,72.9,72.91,72.83,72.84,18700.0,59.2398,59.248,59.183,59.1911,18700.0
2013-12-09 14:20:00,72.85,72.88,72.82,72.82,19300.0,59.1992,59.2236,59.1748,59.1748,19300.0
2013-12-09 14:25:00,72.82,72.83,72.8,72.81,20800.0,59.1748,59.183,59.1586,59.1667,20800.0
2013-12-09 14:30:00,72.81,72.88,72.8,72.88,21900.0,59.1667,59.2236,59.1586,59.2236,21900.0
2013-12-09 14:35:00,72.88,72.9,72.84,72.88,25400.0,59.2236,59.2398,59.1911,59.2236,25400.0
2013-12-09 14:40:00,72.88,72.92,72.88,72.91,19400.0,59.2236,59.2561,59.2236,59.248,19400.0
2013-12-09 14:45:00,72.92,72.94,72.9,72.91,17800.0,59.2561,59.2723,59.2398,59.248,17800.0
2013-12-09 14:50:00,72.91,72.96,72.91,72.95,19900.0,59.248,59.2886,59.248,59.2805,19900.0
2013-12-09 14:55:00,72.94,72.96,72.94,72.95,23500.0,59.2723,59.2886,59.2723,59.2805,23500.0
2013-12-09 15:00:00,72.94,72.95,72.9,72.94,23300.0,59.2723,59.2805,59.2398,59.2723,23300.0
2013-12-09 15:05:00,72.96,72.98,72.95,72.98,27600.0,59.2886,59.3048,59.2805,59.3048,27600.0
2013-12-09 15:10:00,72.97,73.05,72.97,73.05,14400.0,59.2967,59.3617,59.2967,59.3617,14400.0
2013-12-09 15:15:00,73.05,73.07,73.0,73.04,30200.0,59.3617,59.378,59.3211,59.3536,30200.0
2013-12-09 15:20:00,73.04,73.05,72.97,72.99,31000.0,59.3536,59.3617,59.2967,59.313,31000.0
2013-12-09 15:25:00,72.98,72.98,72.93,72.96,20300.0,59.3048,59.3048,59.2642,59.2886,20300.0
2013-12-09 15:30:00,72.96,73.02,72.95,72.97,45400.0,59.2886,59.3374,59.2805,59.2967,45400.0
2013-12-09 15:35:00,72.97,73.01,72.96,73.0,53800.0,59.2967,59.3292,59.2886,59.3211,53800.0
2013-12-09 15:40:00,73.0,73.0,72.94,72.96,60300.0,59.3211,59.3211,59.2723,59.2886,60300.0
2013-12-09 15:45:00,72.95,73.01,72.95,73.0,87700.0,59.2805,59.3292,59.2805,59.3211,87700.0
2013-12-09 15:50:00,72.99,73.0,72.96,72.99,77200.0,59.313,59.3211,59.2886,59.313,77200.0
2013-12-09 15:55:00,72.98,73.02,72.96,73.0,230200.0,59.3048,59.3374,59.2886,59.3211,230200.0
2013-12-10 09:30:00,72.71,73.22,72.63,73.1,60700.0,59.0854,59.4999,59.0204,59.4024,60700.0
2013-12-10 09:35:00,73.14,73.16,72.76,72.8,30600.0,59.4349,59.4511,59.1261,59.1586,30600.0
2013-12-10 09:40:00,72.82,72.87,72.54,72.56,26000.0,59.1748,59.2155,58.9473,58.9636,26000.0
2013-12-10 09:45:00,72.56,72.75,72.56,72.66,33200.0,58.9636,59.1179,58.9636,59.0448,33200.0
2013-12-10 09:50:00,72.65,72.74,72.39,72.4,34900.0,59.0367,59.1098,58.8254,58.8335,34900.0
2013-12-10 09:55:00,72.4,72.52,72.36,72.51,31900.0,58.8335,58.931,58.801,58.9229,31900.0
2013-12-10 10:00:00,72.52,72.69,72.52,72.69,32600.0,58.931,59.0692,58.931,59.0692,32600.0
2013-12-10 10:05:00,72.68,72.83,72.67,72.83,21600.0,59.0611,59.183,59.0529,59.183,21600.0
2013-12-10 10:10:00,72.83,72.83,72.76,72.78,26300.0,59.183,59.183,59.1261,59.1423,26300.0
2013-12-10 10:15:00,72.77,72.88,72.77,72.88,22200.0,59.1342,59.2236,59.1342,59.2236,22200.0
2013-12-10 10:20:00,72.89,72.91,72.86,72.9,12500.0,59.2317,59.248,59.2073,59.2398,12500.0
2013-12-10 10:25:00,72.9,72.92,72.77,72.78,19600.0,59.2398,59.2561,59.1342,59.1423,19600.0
2013-12-10 10:30:00,72.77,72.85,72.74,72.85,33800.0,59.1342,59.1992,59.1098,59.1992,33800.0
2013-12-10 10:35:00,72.86,72.97,72.86,72.96,14600.0,59.2073,59.2967,59.2073,59.2886,14600.0
2013-12-10 10:40:00,72.97,73.01,72.91,72.91,20200.0,59.2967,59.3292,59.248,59.248,20200.0
2013-12-10 10:45:00,72.92,72.97,72.91,72.95,9400.0,59.2561,59.2967,59.248,59.2805,9400.0
2013-12-10 10:50:00,72.96,72.99,72.94,72.96,27900.0,59.2886,59.313,59.2723,59.2886,27900.0
2013-12-10 10:55:00,72.95,72.97,72.88,72.88,11900.0,59.2805,59.2967,59.2236,59.2236,11900.0
2013-12-10 11:00:00,72.88,72.89,72.81,72.86,24200.0,59.2236,59.2317,59.1667,59.2073,24200.0
2013-12-10 11:05:00,72.86,72.87,72.77,72.82,14000.0,59.2073,59.2155,59.1342,59.1748,14000.0
2013-12-10 11:10:00,72.83,72.83,72.69,72.69,18100.0,59.183,59.183,59.0692,59.0692,18100.0
2013-12-10 11:15:00,72.69,72.77,72.67,72.76,16300.0,59.0692,59.1342,59.0529,59.1261,16300.0
2013-12-10 11:20:00,72.75,72.79,72.74,72.76,23100.0,59.1179,59.1505,59.1098,59.1261,23100.0
2013-12-10 11:25:00,72.77,72.79,72.73,72.73,16400.0,59.1342,59.1505,59.1017,59.1017,16400.0
2013-12-10 11:30:00,72.72,72.72,72.6,72.61,18100.0,59.0936,59.0936,58.9961,59.0042,18100.0
2013-12-10 11:35:00,72.61,72.67,72.6,72.67,12700.0,59.0042,59.0529,58.9961,59.0529,12700.0
2013-12-10 11:40:00,72.67,72.67,72.61,72.62,18000.0,59.0529,59.0529,59.0042,59.0123,18000.0
2013-12-10 11:45:00,72.63,72.65,72.61,72.63,16300.0,59.0204,59.0367,59.0042,59.0204,16300.0
2013-12-10 11:50:00,72.62,72.69,72.59,72.69,27200.0,59.0123,59.0692,58.9879,59.0692,27200.0
2013-12-10 11:55:00,72.71,72.71,72.65,72.66,15800.0,59.0854,59.0854,59.0367,59.0448,15800.0
2013-12-10 12:00:00,72.65,72.73,72.63,72.73,21200.0,59.0367,59.1017,59.0204,59.1017,21200.0
2013-12-10 12:05:00,72.73,72.76,72.71,72.75,21000.0,59.1017,59.1261,59.0854,59.1179,21000.0
2013-12-10 12:10:00,72.75,72.82,72.75,72.82,10800.0,59.1179,59.1748,59.1179,59.1748,10800.0
2013-12-10 12:15:00,72.82,72.91,72.79,72.9,29100.0,59.1748,59.248,59.1505,59.2398,29100.0
2013-12-10 12:20:00,72.9,72.92,72.89,72.9,11600.0,59.2398,59.2561,59.2317,59.2398,11600.0
2013-12-10 12:25:00,72.91,72.92,72.81,72.81,44300.0,59.248,59.2561,59.1667,59.1667,44300.0
2013-12-10 12:30:00,72.8,72.83,72.78,72.81,14600.0,59.1586,59.183,59.1423,59.1667,14600.0
2013-12-10 12:35:00,72.82,72.83,72.78,72.79,15000.0,59.1748,59.183,59.1423,59.1505,15000.0
2013-12-10 12:40:00,72.8,72.84,72.79,72.83,18900.0,59.1586,59.1911,59.1505,59.183,18900.0
2013-12-10 12:45:00,72.83,72.84,72.8,72.82,12000.0,59.183,59.1911,59.1586,59.1748,12000.0
2013-12-10 12:50:00,72.81,72.84,72.8,72.8,11200.0,59.1667,59.1911,59.1586,59.1586,11200.0
2013-12-10 12:55:00,72.8,72.81,72.76,72.76,13000.0,59.1586,59.1667,59.1261,59.1261,13000.0
2013-12-10 13:00:00,72.77,72.81,72.75,72.79,13400.0,59.1342,59.1667,59.1179,59.1505,13400.0
2013-12-10 13:05:00,72.79,72.84,72.78,72.84,13100.0,59.1505,59.1911,59.1423,59.1911,13100.0
2013-12-10 13:10:00,72.84,72.88,72.83,72.88,21200.0,59.1911,59.2236,59.183,59.2236,21200.0
2013-12-10 13:15:00,72.88,72.88,72.83,72.83,7200.0,59.2236,59.2236,59.183,59.183,7200.0
2013-12-10 13:20:00,72.83,72.91,72.83,72.91,17600.0,59.183,59.248,59.183,59.248,17600.0
2013-12-10 13:25:00,72.91,72.91,72.83,72.86,14900.0,59.248,59.248,59.183,59.2073,14900.0
2013-12-10 13:30:00,72.86,72.89,72.86,72.88,15800.0,59.2073,59.2317,59.2073,59.2236,15800.0
2013-12-10 13:35:00,72.87,72.88,72.82,72.87,12200.0,59.2155,59.2236,59.1748,59.2155,12200.0
2013-12-10 13:40:00,72.88,72.89,72.84,72.86,9300.0,59.2236,59.2317,59.1911,59.2073,9300.0
2013-12-10 13:45:00,72.86,72.91,72.86,72.9,9200.0,59.2073,59.248,59.2073,59.2398,9200.0
2013-12-10 13:50:00,72.9,72.9,72.85,72.86,14900.0,59.2398,59.2398,59.1992,59.2073,14900.0
2013-12-10 13:55:00,72.86,72.88,72.8,72.86,19000.0,59.2073,59.2236,59.1586,59.2073,19000.0
2013-12-10 14:00:00,72.86,72.91,72.82,72.9,21000.0,59.2073,59.248,59.1748,59.2398,21000.0
2013-12-10 14:05:00,72.9,72.91,72.86,72.91,9100.0,59.2398,59.248,59.2073,59.248,9100.0
2013-12-10 14:10:00,72.91,72.91,72.84,72.85,10700.0,59.248,59.248,59.1911,59.1992,10700.0
2013-12-10 14:15:00,72.85,72.87,72.82,72.82,36400.0,59.1992,59.2155,59.1748,59.1748,36400.0
2013-12-10 14:20:00,72.81,72.83,72.8,72.8,10900.0,59.1667,59.183,59.1586,59.1586,10900.0
2013-12-10 14:25:00,72.79,72.82,72.77,72.81,23600.0,59.1505,59.1748,59.1342,59.1667,23600.0
2013-12-10 14:30:00,72.82,72.85,72.8,72.8,12200.0,59.1748,59.1992,59.1586,59.1586,12200.0
2013-12-10 14:35:00,72.81,72.85,72.8,72.82,14100.0,59.1667,59.1992,59.1586,59.1748,14100.0
2013-12-10 14:40:00,72.82,72.83,72.78,72.78,12700.0,59.1748,59.183,59.1423,59.1423,12700.0
2013-12-10 14:45:00,72.78,72.78,72.69,72.7,20800.0,59.1423,59.1423,59.0692,59.0773,20800.0
2013-12-10 14:50:00,72.7,72.79,72.7,72.79,27600.0,59.0773,59.1505,59.0773,59.1505,27600.0
2013-12-10 14:55:00,72.79,72.87,72.79,72.86,11700.0,59.1505,59.2155,59.1505,59.2073,11700.0
2013-12-10 15:00:00,72.85,72.89,72.84,72.88,23300.0,59.1992,59.2317,59.1911,59.2236,23300.0
2013-12-10 15:05:00,72.86,72.87,72.81,72.84,21300.0,59.2073,59.2155,59.1667,59.1911,21300.0
2013-12-10 15:10:00,72.83,72.84,72.81,72.83,19400.0,59.183,59.1911,59.1667,59.183,19400.0
2013-12-10 15:15:00,72.81,72.82,72.77,72.78,18100.0,59.1667,59.1748,59.1342,59.1423,18100.0
2013-12-10 15:20:00,72.78,72.9,72.77,72.85,27300.0,59.1423,59.2398,59.1342,59.1992,27300.0
2013-12-10 15:25:00,72.85,72.91,72.81,72.82,45700.0,59.1992,59.248,59.1667,59.1748,45700.0
2013-12-10 15:30:00,72.83,72.85,72.8,72.81,26800.0,59.183,59.1992,59.1586,59.1667,26800.0
2013-12-10 15:35:00,72.81,72.83,72.77,72.8,38300.0,59.1667,59.183,59.1342,59.1586,38300.0
2013-12-10 15:40:00,72.81,72.84,72.79,72.8,58100.0,59.1667,59.1911,59.1505,59.1586,58100.0
2013-12-10 15:45:00,72.81,72.82,72.78,72.79,78500.0,59.1667,59.1748,59.1423,59.1505,78500.0
2013-12-10 15:50:00,72.78,72.81,72.78,72.79,58700.0,59.1423,59.1667,59.1423,59.1505,58700.0
2013-12-10 15:55:00,72.8,72.84,72.79,72.81,189800.0,59.1586,59.1911,59.1505,59.1667,189800.0
2013-12-11 09:30:00,73.0,73.22,72.89,73.03,71500.0,59.3211,59.4999,59.2317,59.3455,71500.0
2013-12-11 09:35:00,73.04,73.07,72.7,72.76,26600.0,59.3536,59.378,59.0773,59.1261,26600.0
2013-12-11 09:40:00,72.73,72.75,72.48,72.58,23300.0,59.1017,59.1179,58.8985,58.9798,23300.0
2013-12-11 09:45:00,72.57,72.61,72.32,72.34,52800.0,58.9717,59.0042,58.7685,58.7848,52800.0
2013-12-11 09:50:00,72.35,72.35,72.11,72.14,85400.0,58.7929,58.7929,58.5979,58.6223,85400.0
2013-12-11 09:55:00,72.12,72.39,72.1,72.38,50400.0,58.606,58.8254,58.5897,58.8173,50400.0
2013-12-11 10:00:00,72.34,72.38,72.21,72.35,38000.0,58.7848,58.8173,58.6791,58.7929,38000.0
2013-12-11 10:05:00,72.36,72.36,72.11,72.25,36900.0,58.801,58.801,58.5979,58.7116,36900.0
2013-12-11 10:10:00,72.25,72.38,72.22,72.35,17200.0,58.7116,58.8173,58.6873,58.7929,17200.0
2013-12-11 10:15:00,72.33,72.41,72.3,72.33,25900.0,58.7766,58.8417,58.7523,58.7766,25900.0
2013-12-11 10:20:00,72.32,72.46,72.32,72.46,28000.0,58.7685,58.8823,58.7685,58.8823,28000.0
2013-12-11 10:25:00,72.45,72.45,72.24,72.24,19400.0,58.8742,58.8742,58.7035,58.7035,19400.0
2013-12-11 10:30:00,72.23,72.36,72.19,72.24,34000.0,58.6954,58.801,58.6629,58.7035,34000.0
2013-12-11 10:35:00,72.24,72.24,72.09,72.1,29000.0,58.7035,58.7035,58.5816,58.5897,29000.0
2013-12-11 10:40:00,72.1,72.14,72.08,72.08,38100.0,58.5897,58.6223,58.5735,58.5735,38100.0
2013-12-11 10:45:00,72.08,72.15,72.06,72.13,21600.0,58.5735,58.6304,58.5572,58.6141,21600.0
2013-12-11 10:50:00,72.13,72.24,72.13,72.22,14200.0,58.6141,58.7035,58.6141,58.6873,14200.0
2013-12-11 10:55:00,72.22,72.24,72.17,72.23,57800.0,58.6873,58.7035,58.6466,58.6954,57800.0
2013-12-11 11:00:00,72.23,72.26,72.17,72.26,33700.0,58.6954,58.7198,58.6466,58.7198,33700.0
2013-12-11 11:05:00,72.26,72.29,72.22,72.24,21600.0,58.7198,58.7441,58.6873,58.7035,21600.0
2013-12-11 11:10:00,72.25,72.31,72.25,72.31,11700.0,58.7116,58.7604,58.7116,58.7604,11700.0
2013-12-11 11:15:00,72.32,72.32,72.22,72.25,17100.0,58.7685,58.7685,58.6873,58.7116,17100.0
2013-12-11 11:20:00,72.26,72.26,72.15,72.19,25200.0,58.7198,58.7198,58.6304,58.6629,25200.0
2013-12-11 11:25:00,72.2,72.27,72.2,72.27,26400.0,58.671,58.7279,58.671,58.7279,26400.0
2013-12-11 11:30:00,72.26,72.26,72.1,72.14,33400.0,58.7198,58.7198,58.5897,58.6223,33400.0
2013-12-11 11:35:00,72.13,72.19,72.13,72.17,8600.0,58.6141,58.6629,58.6141,58.6466,8600.0
2013-12-11 11:40:00,72.16,72.19,72.12,72.12,13100.0,58.6385,58.6629,58.606,58.606,13100.0
2013-12-11 11:45:00,72.13,72.14,72.08,72.13,15800.0,58.6141,58.6223,58.5735,58.6141,15800.0
2013-12-11 11:50:00,72.14,72.14,72.0,72.01,19100.0,58.6223,58.6223,58.5085,58.5166,19100.0
2013-12-11 11:55:00,72.01,72.15,72.01,72.14,16400.0,58.5166,58.6304,58.5166,58.6223,16400.0
2013-12-11 12:00:00,72.13,72.15,72.09,72.1,17600.0,58.6141,58.6304,58.5816,58.5897,17600.0
2013-12-11 12:05:00,72.09,72.15,72.09,72.11,16200.0,58.5816,58.6304,58.5816,58.5979,16200.0
2013-12-11 12:10:00,72.12,72.17,72.12,72.14,11500.0,58.606,58.6466,58.606,58.6223,11500.0
2013-12-11 12:15:00,72.14,72.17,72.05,72.09,29500.0,58.6223,58.6466,58.5491,58.5816,29500.0
2013-12-11 12:20:00,72.1,72.14,72.08,72.14,16000.0,58.5897,58.6223,58.5735,58.6223,16000.0
2013-12-11 12:25:00,72.15,72.15,72.09,72.14,14000.0,58.6304,58.6304,58.5816,58.6223,14000.0
2013-12-11 12:30:00,72.14,72.2,72.12,72.2,13700.0,58.6223,58.671,58.606,58.671,13700.0
2013-12-11 12:35:00,72.2,72.24,72.19,72.22,15200.0,58.671,58.7035,58.6629,58.6873,15200.0
2013-12-11 12:40:00,72.22,72.25,72.2,72.21,14000.0,58.6873,58.7116,58.671,58.6791,14000.0
2013-12-11 12:45:00,72.21,72.29,72.2,72.27,20800.0,58.6791,58.7441,58.671,58.7279,20800.0
2013-12-11 12:50:00,72.26,72.29,72.24,72.28,17900.0,58.7198,58.7441,58.7035,58.736,17900.0
2013-12-11 12:55:00,72.27,72.27,72.23,72.24,10500.0,58.7279,58.7279,58.6954,58.7035,10500.0
2013-12-11 13:00:00,72.25,72.33,72.22,72.33,21600.0,58.7116,58.7766,58.6873,58.7766,21600.0
2013-12-11 13:05:00,72.32,72.34,72.26,72.27,20400.0,58.7685,58.7848,58.7198,58.7279,20400.0
2013-12-11 13:10:00,72.26,72.28,72.24,72.24,10300.0,58.7198,58.736,58.7035,58.7035,10300.0
2013-12-11 13:15:00,72.23,72.23,72.11,72.11,16400.0,58.6954,58.6954,58.5979,58.5979,16400.0
2013-12-11 13:20:00,72.12,72.16,72.11,72.16,16300.0,58.606,58.6385,58.5979,58.6385,16300.0
2013-12-11 13:25:00,72.15,72.17,72.11,72.12,20900.0,58.6304,58.6466,58.5979,58.606,20900.0
2013-12-11 13:30:00,72.12,72.14,72.08,72.1,15800.0,58.606,58.6223,58.5735,58.5897,15800.0
2013-12-11 13:35:00,72.1,72.2,72.09,72.18,15000.0,58.5897,58.671,58.5816,58.6548,15000.0
2013-12-11 13:40:00,72.18,72.29,72.18,72.29,26700.0,58.6548,58.7441,58.6548,58.7441,26700.0
2013-12-11 13:45:00,72.28,72.29,72.22,72.23,25500.0,58.736,58.7441,58.6873,58.6954,25500.0
2013-12-11 13:50:00,72.23,72.26,72.22,72.25,17600.0,58.6954,58.7198,58.6873,58.7116,17600.0
2013-12-11 13:55:00,72.25,72.28,72.23,72.28,12400.0,58.7116,58.736,58.6954,58.736,12400.0
2013-12-11 14:00:00,72.26,72.28,72.22,72.25,17700.0,58.7198,58.736,58.6873,58.7116,17700.0
2013-12-11 14:05:00,72.26,72.28,72.22,72.24,28600.0,58.7198,58.736,58.6873,58.7035,28600.0
2013-12-11 14:10:00,72.25,72.27,72.2,72.2,17500.0,58.7116,58.7279,58.671,58.671,17500.0
2013-12-11 14:15:00,72.19,72.19,72.11,72.12,22600.0,58.6629,58.6629,58.5979,58.606,22600.0
2013-12-11 14:20:00,72.12,72.16,72.11,72.16,13700.0,58.606,58.6385,58.5979,58.6385,13700.0
2013-12-11 14:25:00,72.16,72.23,72.12,72.23,17300.0,58.6385,58.6954,58.606,58.6954,17300.0
2013-12-11 14:30:00,72.22,72.23,72.09,72.13,22500.0,58.6873,58.6954,58.5816,58.6141,22500.0
2013-12-11 14:35:00,72.12,72.13,72.1,72.12,21200.0,58.606,58.6141,58.5897,58.606,21200.0
2013-12-11 14:40:00,72.12,72.23,72.11,72.23,13800.0,58.606,58.6954,58.5979,58.6954,13800.0
2013-12-11 14:45:00,72.23,72.27,72.21,72.25,21100.0,58.6954,58.7279,58.6791,58.7116,21100.0
2013-12-11 14:50:00,72.24,72.25,72.18,72.19,26400.0,58.7035,58.7116,58.6548,58.6629,26400.0
2013-12-11 14:55:00,72.19,72.19,72.11,72.13,25300.0,58.6629,58.6629,58.5979,58.6141,25300.0
2013-12-11 15:00:00,72.14,72.14,72.08,72.1,25200.0,58.6223,58.6223,58.5735,58.5897,25200.0
2013-12-11 15:05:00,72.1,72.12,72.03,72.1,32900.0,58.5897,58.606,58.5329,58.5897,32900.0
2013-12-11 15:10:00,72.1,72.13,72.04,72.08,33200.0,58.5897,58.6141,58.541,58.5735,33200.0
2013-12-11 15:15:00,72.08,72.09,72.04,72.07,23100.0,58.5735,58.5816,58.541,58.5654,23100.0
2013-12-11 15:20:00,72.06,72.11,72.05,72.1,36700.0,58.5572,58.5979,58.5491,58.5897,36700.0
2013-12-11 15:25:00,72.11,72.11,71.99,71.99,33900.0,58.5979,58.5979,58.5004,58.5004,33900.0
2013-12-11 15:30:00,72.0,72.04,71.95,71.97,41300.0,58.5085,58.541,58.4679,58.4841,41300.0
2013-12-11 15:35:00,71.97,72.0,71.9,71.9,33900.0,58.4841,58.5085,58.4272,58.4272,33900.0
2013-12-11 15:40:00,71.9,71.96,71.88,71.89,53700.0,58.4272,58.476,58.411,58.4191,53700.0
2013-12-11 15:45:00,71.89,71.89,71.74,71.77,167400.0,58.4191,58.4191,58.2972,58.3216,167400.0
2013-12-11 15:50:00,71.78,71.83,71.71,71.71,98300.0,58.3297,58.3703,58.2728,58.2728,98300.0
2013-12-11 15:55:00,71.71,71.89,71.69,71.84,323000.0,58.2728,58.4191,58.2566,58.3785,323000.0
2013-12-12 09:30:00,71.69,71.86,71.6,71.8,39800.0,58.2566,58.3947,58.1834,58.346,39800.0
2013-12-12 09:35:00,71.77,71.79,71.66,71.71,18400.0,58.3216,58.3378,58.2322,58.2728,18400.0
2013-12-12 09:40:00,71.73,71.91,71.71,71.86,25400.0,58.2891,58.4353,58.2728,58.3947,25400.0
2013-12-12 09:45:00,71.87,71.89,71.69,71.73,16900.0,58.4028,58.4191,58.2566,58.2891,16900.0
2013-12-12 09:50:00,71.74,71.77,71.63,71.64,20500.0,58.2972,58.3216,58.2078,58.2159,20500.0
2013-12-12 09:55:00,71.64,71.65,71.54,71.54,24400.0,58.2159,58.2241,58.1347,58.1347,24400.0
2013-12-12 10:00:00,71.54,71.61,71.51,71.59,23200.0,58.1347,58.1916,58.1103,58.1753,23200.0
2013-12-12 10:05:00,71.59,71.66,71.58,71.64,34300.0,58.1753,58.2322,58.1672,58.2159,34300.0
2013-12-12 10:10:00,71.62,71.64,71.51,71.54,46900.0,58.1997,58.2159,58.1103,58.1347,46900.0
2013-12-12 10:15:00,71.52,71.53,71.38,71.44,46200.0,58.1184,58.1266,58.0047,58.0534,46200.0
2013-12-12 10:20:00,71.43,71.58,71.43,71.58,25400.0,58.0453,58.1672,58.0453,58.1672,25400.0
2013-12-12 10:25:00,71.57,71.66,71.53,71.63,17300.0,58.1591,58.2322,58.1266,58.2078,17300.0
2013-12-12 10:30:00,71.62,71.62,71.43,71.52,67300.0,58.1997,58.1997,58.0453,58.1184,67300.0
2013-12-12 10:35:00,71.52,71.59,71.5,71.56,27500.0,58.1184,58.1753,58.1022,58.1509,27500.0
2013-12-12 10:40:00,71.57,71.57,71.41,71.54,94000.0,58.1591,58.1591,58.029,58.1347,94000.0
2013-12-12 10:45:00,71.53,71.53,71.4,71.44,69000.0,58.1266,58.1266,58.0209,58.0534,69000.0
2013-12-12 10:50:00,71.45,71.47,71.29,71.31,77500.0,58.0615,58.0778,57.9315,57.9478,77500.0
2013-12-12 10:55:00,71.3,71.34,71.23,71.3,98000.0,57.9397,57.9722,57.8828,57.9397,98000.0
2013-12-12 11:00:00,71.3,71.32,71.28,71.32,27900.0,57.9397,57.9559,57.9234,57.9559,27900.0
2013-12-12 11:05:00,71.31,71.33,71.27,71.3,67500.0,57.9478,57.964,57.9153,57.9397,67500.0
2013-12-12 11:10:00,71.3,71.33,71.25,71.28,45600.0,57.9397,57.964,57.899,57.9234,45600.0
2013-12-12 11:15:00,71.28,71.33,71.26,71.33,59200.0,57.9234,57.964,57.9071,57.964,59200.0
2013-12-12 11:20:00,71.33,71.39,71.28,71.32,41200.0,57.964,58.0128,57.9234,57.9559,41200.0
2013-12-12 11:25:00,71.33,71.35,71.2,71.35,39300.0,57.964,57.9803,57.8584,57.9803,39300.0
2013-12-12 11:30:00,71.35,71.35,71.23,71.23,33800.0,57.9803,57.9803,57.8828,57.8828,33800.0
2013-12-12 11:35:00,71.24,71.28,71.22,71.27,19100.0,57.8909,57.9234,57.8746,57.9153,19100.0
2013-12-12 11:40:00,71.26,71.27,71.15,71.15,20500.0,57.9071,57.9153,57.8178,57.8178,20500.0
2013-12-12 11:45:00,71.15,71.15,71.11,71.14,25300.0,57.8178,57.8178,57.7853,57.8096,25300.0
2013-12-12 11:50:00,71.13,71.15,71.09,71.15,21300.0,57.8015,57.8178,57.769,57.8178,21300.0
2013-12-12 11:55:00,71.14,71.17,71.08,71.17,23900.0,57.8096,57.834,57.7609,57.834,23900.0
2013-12-12 12:00:00,71.18,71.18,71.08,71.17,21200.0,57.8421,57.8421,57.7609,57.834,21200.0
2013-12-12 12:05:00,71.17,71.28,71.17,71.25,33100.0,57.834,57.9234,57.834,57.899,33100.0
2013-12-12 12:10:00,71.27,71.36,71.21,71.23,22200.0,57.9153,57.9884,57.8665,57.8828,22200.0
2013-12-12 12:15:00,71.23,71.24,71.18,71.21,14000.0,57.8828,57.8909,57.8421,57.8665,14000.0
2013-12-12 12:20:00,71.21,71.21,71.02,71.04,22900.0,57.8665,57.8665,57.7121,57.7284,22900.0
2013-12-12 12:25:00,71.04,71.15,71.04,71.13,27100.0,57.7284,57.8178,57.7284,57.8015,27100.0
2013-12-12 12:30:00,71.13,71.15,71.06,71.15,14900.0,57.8015,57.8178,57.7446,57.8178,14900.0
2013-12-12 12:35:00,71.15,71.17,71.09,71.17,41300.0,57.8178,57.834,57.769,57.834,41300.0
2013-12-12 12:40:00,71.17,71.21,71.13,71.16,17200.0,57.834,57.8665,57.8015,57.8259,17200.0
2013-12-12 12:45:00,71.18,71.21,71.18,71.19,16500.0,57.8421,57.8665,57.8421,57.8503,16500.0
2013-12-12 12:50:00,71.19,71.22,71.17,71.22,12900.0,57.8503,57.8746,57.834,57.8746,12900.0
2013-12-12 12:55:00,71.23,71.23,71.2,71.21,13600.0,57.8828,57.8828,57.8584,57.8665,13600.0
2013-12-12 13:00:00,71.21,71.26,71.2,71.25,24600.0,57.8665,57.9071,57.8584,57.899,24600.0
2013-12-12 13:05:00,71.26,71.29,71.19,71.2,33900.0,57.9071,57.9315,57.8503,57.8584,33900.0
2013-12-12 13:10:00,71.19,71.21,71.18,71.2,20400.0,57.8503,57.8665,57.8421,57.8584,20400.0
2013-12-12 13:15:00,71.19,71.21,71.17,71.19,33700.0,57.8503,57.8665,57.834,57.8503,33700.0
2013-12-12 13:20:00,71.19,71.22,71.19,71.22,16900.0,57.8503,57.8746,57.8503,57.8746,16900.0
2013-12-12 13:25:00,71.22,71.35,71.2,71.34,23700.0,57.8746,57.9803,57.8584,57.9722,23700.0
2013-12-12 13:30:00,71.34,71.42,71.3,71.35,22900.0,57.9722,58.0372,57.9397,57.9803,22900.0
2013-12-12 13:35:00,71.36,71.46,71.36,71.44,16400.0,57.9884,58.0697,57.9884,58.0534,16400.0
2013-12-12 13:40:00,71.45,71.46,71.39,71.45,24900.0,58.0615,58.0697,58.0128,58.0615,24900.0
2013-12-12 13:45:00,71.46,71.47,71.41,71.41,10800.0,58.0697,58.0778,58.029,58.029,10800.0
2013-12-12 13:50:00,71.41,71.42,71.39,71.4,7800.0,58.029,58.0372,58.0128,58.0209,7800.0
2013-12-12 13:55:00,71.41,71.41,71.37,71.39,9200.0,58.029,58.029,57.9965,58.0128,9200.0
2013-12-12 14:00:00,71.39,71.5,71.39,71.46,19300.0,58.0128,58.1022,58.0128,58.0697,19300.0
2013-12-12 14:05:00,71.47,71.56,71.47,71.56,16100.0,58.0778,58.1509,58.0778,58.1509,16100.0
2013-12-12 14:10:00,71.56,71.63,71.56,71.6,33800.0,58.1509,58.2078,58.1509,58.1834,33800.0
2013-12-12 14:15:00,71.61,71.66,71.6,71.66,11900.0,58.1916,58.2322,58.1834,58.2322,11900.0
2013-12-12 14:20:00,71.66,71.66,71.59,71.64,9300.0,58.2322,58.2322,58.1753,58.2159,9300.0
2013-12-12 14:25:00,71.66,71.71,71.66,71.66,7300.0,58.2322,58.2728,58.2322,58.2322,7300.0
2013-12-12 14:30:00,71.66,71.68,71.66,71.68,9500.0,58.2322,58.2484,58.2322,58.2484,9500.0
2013-12-12 14:35:00,71.67,71.68,71.63,71.65,15600.0,58.2403,58.2484,58.2078,58.2241,15600.0
2013-12-12 14:40:00,71.66,71.67,71.62,71.63,10400.0,58.2322,58.2403,58.1997,58.2078,10400.0
2013-12-12 14:45:00,71.63,71.65,71.59,71.63,14500.0,58.2078,58.2241,58.1753,58.2078,14500.0
2013-12-12 14:50:00,71.62,71.79,71.62,71.78,17600.0,58.1997,58.3378,58.1997,58.3297,17600.0
2013-12-12 14:55:00,71.78,71.82,71.73,71.74,16000.0,58.3297,58.3622,58.2891,58.2972,16000.0
2013-12-12 15:00:00,71.74,71.74,71.68,71.68,9700.0,58.2972,58.2972,58.2484,58.2484,9700.0
2013-12-12 15:05:00,71.69,71.7,71.62,71.67,16100.0,58.2566,58.2647,58.1997,58.2403,16100.0
2013-12-12 15:10:00,71.67,71.69,71.63,71.65,22100.0,58.2403,58.2566,58.2078,58.2241,22100.0
2013-12-12 15:15:00,71.64,71.66,71.58,71.66,19100.0,58.2159,58.2322,58.1672,58.2322,19100.0
2013-12-12 15:20:00,71.65,71.79,71.64,71.79,18100.0,58.2241,58.3378,58.2159,58.3378,18100.0
2013-12-12 15:25:00,71.79,71.83,71.78,71.79,18400.0,58.3378,58.3703,58.3297,58.3378,18400.0
2013-12-12 15:30:00,71.78,71.82,71.77,71.81,29100.0,58.3297,58.3622,58.3216,58.3541,29100.0
2013-12-12 15:35:00,71.8,71.8,71.62,71.63,30900.0,58.346,58.346,58.1997,58.2078,30900.0
2013-12-12 15:40:00,71.62,71.67,71.6,71.6,43400.0,58.1997,58.2403,58.1834,58.1834,43400.0
2013-12-12 15:45:00,71.6,71.61,71.52,71.57,68400.0,58.1834,58.1916,58.1184,58.1591,68400.0
2013-12-12 15:50:00,71.57,71.59,71.51,71.52,75500.0,58.1591,58.1753,58.1103,58.1184,75500.0
2013-12-12 15:55:00,71.51,71.53,71.42,71.49,190500.0,58.1103,58.1266,58.0372,58.094,190500.0
2013-12-13 09:30:00,71.69,71.74,71.5,71.66,46200.0,58.2566,58.2972,58.1022,58.2322,46200.0
2013-12-13 09:35:00,71.7,71.81,71.64,71.75,26600.0,58.2647,58.3541,58.2159,58.3053,26600.0
2013-12-13 09:40:00,71.8,71.82,71.6,71.6,16900.0,58.346,58.3622,58.1834,58.1834,16900.0
2013-12-13 09:45:00,71.59,71.61,71.37,71.42,17200.0,58.1753,58.1916,57.9965,58.0372,17200.0
2013-12-13 09:50:00,71.41,71.43,71.15,71.15,21100.0,58.029,58.0453,57.8178,57.8178,21100.0
2013-12-13 09:55:00,71.14,71.35,71.14,71.21,19400.0,57.8096,57.9803,57.8096,57.8665,19400.0
2013-12-13 10:00:00,71.22,71.35,71.2,71.26,16000.0,57.8746,57.9803,57.8584,57.9071,16000.0
2013-12-13 10:05:00,71.24,71.34,71.21,71.28,23800.0,57.8909,57.9722,57.8665,57.9234,23800.0
2013-12-13 10:10:00,71.28,71.33,71.22,71.28,17100.0,57.9234,57.964,57.8746,57.9234,17100.0
2013-12-13 10:15:00,71.26,71.37,71.2,71.27,29500.0,57.9071,57.9965,57.8584,57.9153,29500.0
2013-12-13 10:20:00,71.25,71.25,71.09,71.14,18600.0,57.899,57.899,57.769,57.8096,18600.0
2013-12-13 10:25:00,71.13,71.23,71.13,71.21,12400.0,57.8015,57.8828,57.8015,57.8665,12400.0
2013-12-13 10:30:00,71.21,71.32,71.19,71.3,15600.0,57.8665,57.9559,57.8503,57.9397,15600.0
2013-12-13 10:35:00,71.3,71.43,71.29,71.39,31700.0,57.9397,58.0453,57.9315,58.0128,31700.0
2013-12-13 10:40:00,71.38,71.47,71.35,71.38,28900.0,58.0047,58.0778,57.9803,58.0047,28900.0
2013-12-13 10:45:00,71.38,71.43,71.35,71.39,18000.0,58.0047,58.0453,57.9803,58.0128,18000.0
2013-12-13 10:50:00,71.4,71.44,71.37,71.41,16400.0,58.0209,58.0534,57.9965,58.029,16400.0
2013-12-13 10:55:00,71.4,71.42,71.37,71.4,19900.0,58.0209,58.0372,57.9965,58.0209,19900.0
2013-12-13 11:00:00,71.4,71.47,71.4,71.42,23600.0,58.0209,58.0778,58.0209,58.0372,23600.0
2013-12-13 11:05:00,71.42,71.44,71.39,71.39,11800.0,58.0372,58.0534,58.0128,58.0128,11800.0
2013-12-13 11:10:00,71.39,71.45,71.38,71.45,19300.0,58.0128,58.0615,58.0047,58.0615,19300.0
2013-12-13 11:15:00,71.46,71.64,71.45,71.62,38700.0,58.0697,58.2159,58.0615,58.1997,38700.0
2013-12-13 11:20:00,71.63,71.69,71.62,71.67,44300.0,58.2078,58.2566,58.1997,58.2403,44300.0
2013-12-13 11:25:00,71.67,71.76,71.66,71.67,42200.0,58.2403,58.3135,58.2322,58.2403,42200.0
2013-12-13 11:30:00,71.66,71.66,71.56,71.56,21900.0,58.2322,58.2322,58.1509,58.1509,21900.0
2013-12-13 11:35:00,71.55,71.55,71.48,71.48,13600.0,58.1428,58.1428,58.0859,58.0859,13600.0
2013-12-13 11:40:00,71.49,71.57,71.48,71.56,10700.0,58.094,58.1591,58.0859,58.1509,10700.0
2013-12-13 11:45:00,71.57,71.58,71.5,71.5,17100.0,58.1591,58.1672,58.1022,58.1022,17100.0
2013-12-13 11:50:00,71.51,71.62,71.48,71.62,27200.0,58.1103,58.1997,58.0859,58.1997,27200.0
2013-12-13 11:55:00,71.62,71.73,71.61,71.73,25700.0,58.1997,58.2891,58.1916,58.2891,25700.0
2013-12-13 12:00:00,71.73,71.75,71.7,71.74,35400.0,58.2891,58.3053,58.2647,58.2972,35400.0
2013-12-13 12:05:00,71.73,71.75,71.61,71.63,17000.0,58.2891,58.3053,58.1916,58.2078,17000.0
2013-12-13 12:10:00,71.62,71.62,71.52,71.57,16500.0,58.1997,58.1997,58.1184,58.1591,16500.0
2013-12-13 12:15:00,71.56,71.6,71.55,71.58,12000.0,58.1509,58.1834,58.1428,58.1672,12000.0
2013-12-13 12:20:00,71.58,71.65,71.58,71.64,18400.0,58.1672,58.2241,58.1672,58.2159,18400.0
2013-12-13 12:25:00,71.64,71.71,71.61,71.71,24600.0,58.2159,58.2728,58.1916,58.2728,24600.0
2013-12-13 12:30:00,71.72,71.73,71.62,71.64,16500.0,58.281,58.2891,58.1997,58.2159,16500.0
2013-12-13 12:35:00,71.62,71.65,71.62,71.64,5900.0,58.1997,58.2241,58.1997,58.2159,5900.0
2013-12-13 12:40:00,71.63,71.65,71.59,71.59,13800.0,58.2078,58.2241,58.1753,58.1753,13800.0
2013-12-13 12:45:00,71.58,71.58,71.52,71.52,12800.0,58.1672,58.1672,58.1184,58.1184,12800.0
2013-12-13 12:50:00,71.51,71.53,71.48,71.53,8000.0,58.1103,58.1266,58.0859,58.1266,8000.0
2013-12-13 12:55:00,71.53,71.56,71.52,71.54,16600.0,58.1266,58.1509,58.1184,58.1347,16600.0
2013-12-13 13:00:00,71.55,71.58,71.53,71.57,13800.0,58.1428,58.1672,58.1266,58.1591,13800.0
2013-12-13 13:05:00,71.57,71.6,71.56,71.58,23000.0,58.1591,58.1834,58.1509,58.1672,23000.0
2013-12-13 13:10:00,71.58,71.69,71.57,71.68,27400.0,58.1672,58.2566,58.1591,58.2484,27400.0
2013-12-13 13:15:00,71.67,71.72,71.65,71.71,24700.0,58.2403,58.281,58.2241,58.2728,24700.0
2013-12-13 13:20:00,71.7,71.7,71.64,71.64,24600.0,58.2647,58.2647,58.2159,58.2159,24600.0
2013-12-13 13:25:00,71.65,71.67,71.64,71.65,16300.0,58.2241,58.2403,58.2159,58.2241,16300.0
2013-12-13 13:30:00,71.67,71.67,71.62,71.67,20400.0,58.2403,58.2403,58.1997,58.2403,20400.0
2013-12-13 13:35:00,71.67,71.69,71.6,71.6,12300.0,58.2403,58.2566,58.1834,58.1834,12300.0
2013-12-13 13:40:00,71.61,71.61,71.55,71.55,21500.0,58.1916,58.1916,58.1428,58.1428,21500.0
2013-12-13 13:45:00,71.56,71.59,71.55,71.59,14700.0,58.1509,58.1753,58.1428,58.1753,14700.0
2013-12-13 13:50:00,71.59,71.59,71.56,71.58,14000.0,58.1753,58.1753,58.1509,58.1672,14000.0
2013-12-13 13:55:00,71.57,71.57,71.47,71.48,17900.0,58.1591,58.1591,58.0778,58.0859,17900.0
2013-12-13 14:00:00,71.47,71.47,71.36,71.37,29200.0,58.0778,58.0778,57.9884,57.9965,29200.0
2013-12-13 14:05:00,71.37,71.37,71.3,71.34,25500.0,57.9965,57.9965,57.9397,57.9722,25500.0
2013-12-13 14:10:00,71.33,71.34,71.23,71.26,27500.0,57.964,57.9722,57.8828,57.9071,27500.0
2013-12-13 14:15:00,71.27,71.32,71.24,71.32,25100.0,57.9153,57.9559,57.8909,57.9559,25100.0
2013-12-13 14:20:00,71.32,71.32,71.23,71.26,35400.0,57.9559,57.9559,57.8828,57.9071,35400.0
2013-12-13 14:25:00,71.25,71.27,71.23,71.26,23700.0,57.899,57.9153,57.8828,57.9071,23700.0
2013-12-13 14:30:00,71.25,71.29,71.25,71.26,23100.0,57.899,57.9315,57.899,57.9071,23100.0
2013-12-13 14:35:00,71.28,71.38,71.27,71.37,23500.0,57.9234,58.0047,57.9153,57.9965,23500.0
2013-12-13 14:40:00,71.38,71.42,71.38,71.41,17700.0,58.0047,58.0372,58.0047,58.029,17700.0
2013-12-13 14:45:00,71.4,71.41,71.37,71.37,17900.0,58.0209,58.029,57.9965,57.9965,17900.0
2013-12-13 14:50:00,71.37,71.43,71.36,71.41,18300.0,57.9965,58.0453,57.9884,58.029,18300.0
2013-12-13 14:55:00,71.42,71.53,71.42,71.5,19400.0,58.0372,58.1266,58.0372,58.1022,19400.0
2013-12-13 15:00:00,71.5,71.51,71.41,71.43,31100.0,58.1022,58.1103,58.029,58.0453,31100.0
2013-12-13 15:05:00,71.42,71.47,71.41,71.42,29100.0,58.0372,58.0778,58.029,58.0372,29100.0
2013-12-13 15:10:00,71.42,71.47,71.41,71.45,15200.0,58.0372,58.0778,58.029,58.0615,15200.0
2013-12-13 15:15:00,71.45,71.49,71.43,71.48,17200.0,58.0615,58.094,58.0453,58.0859,17200.0
2013-12-13 15:20:00,71.48,71.48,71.42,71.47,23000.0,58.0859,58.0859,58.0372,58.0778,23000.0
2013-12-13 15:25:00,71.47,71.52,71.45,71.5,31200.0,58.0778,58.1184,58.0615,58.1022,31200.0
2013-12-13 15:30:00,71.49,71.55,71.48,71.49,31900.0,58.094,58.1428,58.0859,58.094,31900.0
2013-12-13 15:35:00,71.5,71.5,71.39,71.41,27600.0,58.1022,58.1022,58.0128,58.029,27600.0
2013-12-13 15:40:00,71.41,71.5,71.41,71.5,41900.0,58.029,58.1022,58.029,58.1022,41900.0
2013-12-13 15:45:00,71.49,71.5,71.45,71.48,48600.0,58.094,58.1022,58.0615,58.0859,48600.0
2013-12-13 15:50:00,71.47,71.52,71.44,71.47,67600.0,58.0778,58.1184,58.0534,58.0778,67600.0
2013-12-13 15:55:00,71.47,71.54,71.45,71.47,188400.0,58.0778,58.1347,58.0615,58.0778,188400.0
2013-12-16 09:30:00,71.76,71.91,71.61,71.74,71100.0,58.3135,58.4353,58.1916,58.2972,71100.0
2013-12-16 09:35:00,71.77,72.04,71.72,71.96,44000.0,58.3216,58.541,58.281,58.476,44000.0
2013-12-16 09:40:00,71.97,72.04,71.92,71.99,58900.0,58.4841,58.541,58.4435,58.5004,58900.0
2013-12-16 09:45:00,72.01,72.13,71.94,72.02,27800.0,58.5166,58.6141,58.4597,58.5247,27800.0
2013-12-16 09:50:00,72.01,72.13,71.98,72.13,85800.0,58.5166,58.6141,58.4922,58.6141,85800.0
2013-12-16 09:55:00,72.13,72.16,72.01,72.01,28200.0,58.6141,58.6385,58.5166,58.5166,28200.0
2013-12-16 10:00:00,72.01,72.04,71.97,71.97,68900.0,58.5166,58.541,58.4841,58.4841,68900.0
2013-12-16 10:05:00,71.98,71.98,71.84,71.85,25400.0,58.4922,58.4922,58.3785,58.3866,25400.0
2013-12-16 10:10:00,71.86,71.89,71.71,71.71,29300.0,58.3947,58.4191,58.2728,58.2728,29300.0
2013-12-16 10:15:00,71.72,71.79,71.71,71.78,22500.0,58.281,58.3378,58.2728,58.3297,22500.0
2013-12-16 10:20:00,71.78,71.79,71.7,71.72,18100.0,58.3297,58.3378,58.2647,58.281,18100.0
2013-12-16 10:25:00,71.71,71.73,71.68,71.69,20800.0,58.2728,58.2891,58.2484,58.2566,20800.0
2013-12-16 10:30:00,71.69,71.69,71.63,71.67,17500.0,58.2566,58.2566,58.2078,58.2403,17500.0
2013-12-16 10:35:00,71.68,71.7,71.67,71.7,16000.0,58.2484,58.2647,58.2403,58.2647,16000.0
2013-12-16 10:40:00,71.7,71.7,71.64,71.68,26800.0,58.2647,58.2647,58.2159,58.2484,26800.0
2013-12-16 10:45:00,71.68,71.71,71.67,71.7,9900.0,58.2484,58.2728,58.2403,58.2647,9900.0
2013-12-16 10:50:00,71.69,71.71,71.64,71.7,10900.0,58.2566,58.2728,58.2159,58.2647,10900.0
2013-12-16 10:55:00,71.69,71.7,71.61,71.65,10500.0,58.2566,58.2647,58.1916,58.2241,10500.0
2013-12-16 11:00:00,71.66,71.66,71.55,71.56,16000.0,58.2322,58.2322,58.1428,58.1509,16000.0
2013-12-16 11:05:00,71.57,71.69,71.57,71.69,30800.0,58.1591,58.2566,58.1591,58.2566,30800.0
2013-12-16 11:10:00,71.69,71.79,71.66,71.78,55400.0,58.2566,58.3378,58.2322,58.3297,55400.0
2013-12-16 11:15:00,71.79,71.83,71.77,71.82,20400.0,58.3378,58.3703,58.3216,58.3622,20400.0
2013-12-16 11:20:00,71.83,72.0,71.82,71.99,65200.0,58.3703,58.5085,58.3622,58.5004,65200.0
2013-12-16 11:25:00,71.99,71.99,71.93,71.98,12500.0,58.5004,58.5004,58.4516,58.4922,12500.0
2013-12-16 11:30:00,71.98,72.03,71.95,72.02,11900.0,58.4922,58.5329,58.4679,58.5247,11900.0
2013-12-16 11:35:00,72.02,72.08,72.01,72.08,40300.0,58.5247,58.5735,58.5166,58.5735,40300.0
2013-12-16 11:40:00,72.08,72.12,72.06,72.11,43200.0,58.5735,58.606,58.5572,58.5979,43200.0
2013-12-16 11:45:00,72.11,72.27,72.11,72.25,57300.0,58.5979,58.7279,58.5979,58.7116,57300.0
2013-12-16 11:50:00,72.25,72.37,72.24,72.37,43900.0,58.7116,58.8092,58.7035,58.8092,43900.0
2013-12-16 11:55:00,72.37,72.45,72.36,72.43,42900.0,58.8092,58.8742,58.801,58.8579,42900.0
2013-12-16 12:00:00,72.41,72.47,72.28,72.33,55500.0,58.8417,58.8904,58.736,58.7766,55500.0
2013-12-16 12:05:00,72.33,72.35,72.22,72.3,17400.0,58.7766,58.7929,58.6873,58.7523,17400.0
2013-12-16 12:10:00,72.28,72.38,72.23,72.25,18000.0,58.736,58.8173,58.6954,58.7116,18000.0
2013-12-16 12:15:00,72.25,72.38,72.25,72.3,25800.0,58.7116,58.8173,58.7116,58.7523,25800.0
2013-12-16 12:20:00,72.28,72.28,72.21,72.27,9300.0,58.736,58.736,58.6791,58.7279,9300.0
2013-12-16 12:25:00,72.29,72.31,72.27,72.27,6200.0,58.7441,58.7604,58.7279,58.7279,6200.0
2013-12-16 12:30:00,72.27,72.31,72.24,72.3,17400.0,58.7279,58.7604,58.7035,58.7523,17400.0
2013-12-16 12:35:00,72.3,72.39,72.25,72.25,32900.0,58.7523,58.8254,58.7116,58.7116,32900.0
2013-12-16 12:40:00,72.25,72.27,72.24,72.27,13200.0,58.7116,58.7279,58.7035,58.7279,13200.0
2013-12-16 12:45:00,72.28,72.29,72.23,72.23,10300.0,58.736,58.7441,58.6954,58.6954,10300.0
2013-12-16 12:50:00,72.24,72.27,72.21,72.22,15000.0,58.7035,58.7279,58.6791,58.6873,15000.0
2013-12-16 12:55:00,72.22,72.26,72.2,72.25,7100.0,58.6873,58.7198,58.671,58.7116,7100.0
2013-12-16 13:00:00,72.26,72.26,72.22,72.23,9000.0,58.7198,58.7198,58.6873,58.6954,9000.0
2013-12-16 13:05:00,72.23,72.31,72.19,72.28,12800.0,58.6954,58.7604,58.6629,58.736,12800.0
2013-12-16 13:10:00,72.28,72.3,72.25,72.26,7300.0,58.736,58.7523,58.7116,58.7198,7300.0
2013-12-16 13:15:00,72.26,72.28,72.26,72.28,7600.0,58.7198,58.736,58.7198,58.736,7600.0
2013-12-16 13:20:00,72.29,72.32,72.23,72.3,25800.0,58.7441,58.7685,58.6954,58.7523,25800.0
2013-12-16 13:25:00,72.3,72.37,72.29,72.34,17300.0,58.7523,58.8092,58.7441,58.7848,17300.0
2013-12-16 13:30:00,72.34,72.35,72.29,72.34,14500.0,58.7848,58.7929,58.7441,58.7848,14500.0
2013-12-16 13:35:00,72.34,72.34,72.3,72.3,11300.0,58.7848,58.7848,58.7523,58.7523,11300.0
2013-12-16 13:40:00,72.31,72.36,72.28,72.35,14400.0,58.7604,58.801,58.736,58.7929,14400.0
2013-12-16 13:45:00,72.36,72.36,72.3,72.35,36900.0,58.801,58.801,58.7523,58.7929,36900.0
2013-12-16 13:50:00,72.35,72.4,72.34,72.36,18200.0,58.7929,58.8335,58.7848,58.801,18200.0
2013-12-16 13:55:00,72.37,72.44,72.37,72.44,8500.0,58.8092,58.866,58.8092,58.866,8500.0
2013-12-16 14:00:00,72.44,72.5,72.44,72.47,17800.0,58.866,58.9148,58.866,58.8904,17800.0
2013-12-16 14:05:00,72.48,72.51,72.42,72.44,15900.0,58.8985,58.9229,58.8498,58.866,15900.0
2013-12-16 14:10:00,72.43,72.47,72.39,72.47,8800.0,58.8579,58.8904,58.8254,58.8904,8800.0
2013-12-16 14:15:00,72.46,72.48,72.38,72.38,12500.0,58.8823,58.8985,58.8173,58.8173,12500.0
2013-12-16 14:20:00,72.38,72.44,72.37,72.4,16300.0,58.8173,58.866,58.8092,58.8335,16300.0
2013-12-16 14:25:00,72.4,72.41,72.34,72.36,9800.0,58.8335,58.8417,58.7848,58.801,9800.0
2013-12-16 14:30:00,72.36,72.4,72.35,72.4,31100.0,58.801,58.8335,58.7929,58.8335,31100.0
2013-12-16 14:35:00,72.4,72.43,72.38,72.4,25000.0,58.8335,58.8579,58.8173,58.8335,25000.0
2013-12-16 14:40:00,72.43,72.43,72.33,72.35,25700.0,58.8579,58.8579,58.7766,58.7929,25700.0
2013-12-16 14:45:00,72.35,72.4,72.34,72.37,15800.0,58.7929,58.8335,58.7848,58.8092,15800.0
2013-12-16 14:50:00,72.36,72.38,72.35,72.36,12200.0,58.801,58.8173,58.7929,58.801,12200.0
2013-12-16 14:55:00,72.36,72.37,72.27,72.3,13700.0,58.801,58.8092,58.7279,58.7523,13700.0
2013-12-16 15:00:00,72.29,72.35,72.29,72.33,18900.0,58.7441,58.7929,58.7441,58.7766,18900.0
2013-12-16 15:05:00,72.34,72.35,72.31,72.33,24200.0,58.7848,58.7929,58.7604,58.7766,24200.0
2013-12-16 15:10:00,72.34,72.35,72.31,72.31,37900.0,58.7848,58.7929,58.7604,58.7604,37900.0
2013-12-16 15:15:00,72.3,72.32,72.27,72.31,8100.0,58.7523,58.7685,58.7279,58.7604,8100.0
2013-12-16 15:20:00,72.31,72.33,72.27,72.27,16000.0,58.7604,58.7766,58.7279,58.7279,16000.0
2013-12-16 15:25:00,72.27,72.31,72.26,72.31,10500.0,58.7279,58.7604,58.7198,58.7604,10500.0
2013-12-16 15:30:00,72.3,72.31,72.26,72.27,28000.0,58.7523,58.7604,58.7198,58.7279,28000.0
2013-12-16 15:35:00,72.27,72.27,72.23,72.23,36200.0,58.7279,58.7279,58.6954,58.6954,36200.0
2013-12-16 15:40:00,72.22,72.26,72.2,72.26,50300.0,58.6873,58.7198,58.671,58.7198,50300.0
2013-12-16 15:45:00,72.25,72.25,72.18,72.2,82700.0,58.7116,58.7116,58.6548,58.671,82700.0
2013-12-16 15:50:00,72.21,72.22,72.16,72.19,84300.0,58.6791,58.6873,58.6385,58.6629,84300.0
2013-12-16 15:55:00,72.18,72.2,72.14,72.18,165200.0,58.6548,58.671,58.6223,58.6548,165200.0
2013-12-17 09:30:00,72.72,72.95,72.38,72.72,111500.0,59.0936,59.2805,58.8173,59.0936,111500.0
2013-12-17 09:35:00,72.78,72.79,72.31,72.32,31000.0,59.1423,59.1505,58.7604,58.7685,31000.0
2013-12-17 09:40:00,72.31,72.36,72.25,72.31,22000.0,58.7604,58.801,58.7116,58.7604,22000.0
2013-12-17 09:45:00,72.29,72.34,72.16,72.23,30100.0,58.7441,58.7848,58.6385,58.6954,30100.0
2013-12-17 09:50:00,72.23,72.24,72.12,72.16,19200.0,58.6954,58.7035,58.606,58.6385,19200.0
2013-12-17 09:55:00,72.17,72.21,72.01,72.17,22700.0,58.6466,58.6791,58.5166,58.6466,22700.0
2013-12-17 10:00:00,72.14,72.16,71.91,71.92,33800.0,58.6223,58.6385,58.4353,58.4435,33800.0
2013-12-17 10:05:00,71.91,71.99,71.85,71.93,30000.0,58.4353,58.5004,58.3866,58.4516,30000.0
2013-12-17 10:10:00,71.92,71.98,71.8,71.98,47500.0,58.4435,58.4922,58.346,58.4922,47500.0
2013-12-17 10:15:00,71.98,72.08,71.85,71.87,21700.0,58.4922,58.5735,58.3866,58.4028,21700.0
2013-12-17 10:20:00,71.87,71.89,71.84,71.85,13900.0,58.4028,58.4191,58.3785,58.3866,13900.0
2013-12-17 10:25:00,71.87,71.88,71.84,71.84,19400.0,58.4028,58.411,58.3785,58.3785,19400.0
2013-12-17 10:30:00,71.86,71.86,71.74,71.78,23200.0,58.3947,58.3947,58.2972,58.3297,23200.0
2013-12-17 10:35:00,71.77,71.85,71.76,71.84,14100.0,58.3216,58.3866,58.3135,58.3785,14100.0
2013-12-17 10:40:00,71.85,71.85,71.7,71.72,17600.0,58.3866,58.3866,58.2647,58.281,17600.0
2013-12-17 10:45:00,71.74,71.74,71.5,71.54,36500.0,58.2972,58.2972,58.1022,58.1347,36500.0
2013-12-17 10:50:00,71.53,71.58,71.47,71.58,19400.0,58.1266,58.1672,58.0778,58.1672,19400.0
2013-12-17 10:55:00,71.58,71.63,71.56,71.63,23200.0,58.1672,58.2078,58.1509,58.2078,23200.0
2013-12-17 11:00:00,71.64,71.64,71.56,71.59,16200.0,58.2159,58.2159,58.1509,58.1753,16200.0
2013-12-17 11:05:00,71.59,71.6,71.56,71.56,18000.0,58.1753,58.1834,58.1509,58.1509,18000.0
2013-12-17 11:10:00,71.56,71.62,71.55,71.62,26200.0,58.1509,58.1997,58.1428,58.1997,26200.0
2013-12-17 11:15:00,71.62,71.63,71.56,71.6,20000.0,58.1997,58.2078,58.1509,58.1834,20000.0
2013-12-17 11:20:00,71.6,71.68,71.6,71.68,16300.0,58.1834,58.2484,58.1834,58.2484,16300.0
2013-12-17 11:25:00,71.66,71.7,71.59,71.59,21700.0,58.2322,58.2647,58.1753,58.1753,21700.0
2013-12-17 11:30:00,71.61,71.68,71.59,71.61,15700.0,58.1916,58.2484,58.1753,58.1916,15700.0
2013-12-17 11:35:00,71.61,71.68,71.59,71.66,23100.0,58.1916,58.2484,58.1753,58.2322,23100.0
2013-12-17 11:40:00,71.65,71.67,71.61,71.65,16100.0,58.2241,58.2403,58.1916,58.2241,16100.0
2013-12-17 11:45:00,71.65,71.71,71.61,71.7,17100.0,58.2241,58.2728,58.1916,58.2647,17100.0
2013-12-17 11:50:00,71.7,71.73,71.69,71.72,13100.0,58.2647,58.2891,58.2566,58.281,13100.0
2013-12-17 11:55:00,71.72,71.73,71.65,71.65,12800.0,58.281,58.2891,58.2241,58.2241,12800.0
2013-12-17 12:00:00,71.65,71.68,71.63,71.67,20700.0,58.2241,58.2484,58.2078,58.2403,20700.0
2013-12-17 12:05:00,71.68,71.74,71.67,71.72,8900.0,58.2484,58.2972,58.2403,58.281,8900.0
2013-12-17 12:10:00,71.73,71.76,71.69,71.74,10300.0,58.2891,58.3135,58.2566,58.2972,10300.0
2013-12-17 12:15:00,71.74,71.8,71.74,71.78,16300.0,58.2972,58.346,58.2972,58.3297,16300.0
2013-12-17 12:20:00,71.78,71.85,71.77,71.84,25500.0,58.3297,58.3866,58.3216,58.3785,25500.0
2013-12-17 12:25:00,71.84,71.85,71.8,71.81,13900.0,58.3785,58.3866,58.346,58.3541,13900.0
2013-12-17 12:30:00,71.81,71.93,71.81,71.89,63100.0,58.3541,58.4516,58.3541,58.4191,63100.0
2013-12-17 12:35:00,71.88,71.9,71.82,71.84,14700.0,58.411,58.4272,58.3622,58.3785,14700.0
2013-12-17 12:40:00,71.82,71.85,71.8,71.84,7300.0,58.3622,58.3866,58.346,58.3785,7300.0
2013-12-17 12:45:00,71.84,71.85,71.8,71.84,14000.0,58.3785,58.3866,58.346,58.3785,14000.0
2013-12-17 12:50:00,71.85,71.91,71.84,71.86,9800.0,58.3866,58.4353,58.3785,58.3947,9800.0
2013-12-17 12:55:00,71.86,71.91,71.81,71.81,14000.0,58.3947,58.4353,58.3541,58.3541,14000.0
2013-12-17 13:00:00,71.83,71.86,71.82,71.85,17200.0,58.3703,58.3947,58.3622,58.3866,17200.0
2013-12-17 13:05:00,71.86,71.88,71.77,71.78,18700.0,58.3947,58.411,58.3216,58.3297,18700.0
2013-12-17 13:10:00,71.79,71.84,71.78,71.79,15300.0,58.3378,58.3785,58.3297,58.3378,15300.0
2013-12-17 13:15:00,71.79,71.81,71.77,71.81,11100.0,58.3378,58.3541,58.3216,58.3541,11100.0
2013-12-17 13:20:00,71.8,71.83,71.76,71.79,15600.0,58.346,58.3703,58.3135,58.3378,15600.0
2013-12-17 13:25:00,71.78,71.85,71.78,71.84,9500.0,58.3297,58.3866,58.3297,58.3785,9500.0
2013-12-17 13:30:00,71.85,71.89,71.84,71.86,10600.0,58.3866,58.4191,58.3785,58.3947,10600.0
2013-12-17 13:35:00,71.87,71.88,71.81,71.81,12100.0,58.4028,58.411,58.3541,58.3541,12100.0
2013-12-17 13:40:00,71.81,71.84,71.8,71.83,11100.0,58.3541,58.3785,58.346,58.3703,11100.0
2013-12-17 13:45:00,71.81,71.83,71.76,71.76,10800.0,58.3541,58.3703,58.3135,58.3135,10800.0
2013-12-17 13:50:00,71.76,71.79,71.76,71.76,8400.0,58.3135,58.3378,58.3135,58.3135,8400.0
2013-12-17 13:55:00,71.75,71.79,71.75,71.78,8900.0,58.3053,58.3378,58.3053,58.3297,8900.0
2013-12-17 14:00:00,71.78,71.83,71.77,71.83,6600.0,58.3297,58.3703,58.3216,58.3703,6600.0
2013-12-17 14:05:00,71.83,71.95,71.82,71.93,19800.0,58.3703,58.4679,58.3622,58.4516,19800.0
2013-12-17 14:10:00,71.93,72.0,71.92,71.94,12700.0,58.4516,58.5085,58.4435,58.4597,12700.0
2013-12-17 14:15:00,71.93,71.93,71.88,71.92,13300.0,58.4516,58.4516,58.411,58.4435,13300.0
2013-12-17 14:20:00,71.92,71.99,71.91,71.98,15000.0,58.4435,58.5004,58.4353,58.4922,15000.0
2013-12-17 14:25:00,71.98,71.98,71.91,71.92,14100.0,58.4922,58.4922,58.4353,58.4435,14100.0
2013-12-17 14:30:00,71.94,71.94,71.84,71.84,10500.0,58.4597,58.4597,58.3785,58.3785,10500.0
2013-12-17 14:35:00,71.85,71.86,71.77,71.77,12900.0,58.3866,58.3947,58.3216,58.3216,12900.0
2013-12-17 14:40:00,71.78,71.82,71.76,71.81,10300.0,58.3297,58.3622,58.3135,58.3541,10300.0
2013-12-17 14:45:00,71.81,71.86,71.8,71.86,19500.0,58.3541,58.3947,58.346,58.3947,19500.0
2013-12-17 14:50:00,71.85,71.86,71.76,71.8,31100.0,58.3866,58.3947,58.3135,58.346,31100.0
2013-12-17 14:55:00,71.8,71.82,71.8,71.81,18800.0,58.346,58.3622,58.346,58.3541,18800.0
2013-12-17 15:00:00,71.81,71.83,71.79,71.82,7800.0,58.3541,58.3703,58.3378,58.3622,7800.0
2013-12-17 15:05:00,71.83,71.87,71.82,71.86,9100.0,58.3703,58.4028,58.3622,58.3947,9100.0
2013-12-17 15:10:00,71.86,71.88,71.83,71.86,17800.0,58.3947,58.411,58.3703,58.3947,17800.0
2013-12-17 15:15:00,71.86,71.87,71.84,71.85,12900.0,58.3947,58.4028,58.3785,58.3866,12900.0
2013-12-17 15:20:00,71.86,71.88,71.84,71.88,16300.0,58.3947,58.411,58.3785,58.411,16300.0
2013-12-17 15:25:00,71.88,71.88,71.84,71.87,24000.0,58.411,58.411,58.3785,58.4028,24000.0
2013-12-17 15:30:00,71.87,71.89,71.82,71.84,20800.0,58.4028,58.4191,58.3622,58.3785,20800.0
2013-12-17 15:35:00,71.83,71.86,71.83,71.85,17700.0,58.3703,58.3947,58.3703,58.3866,17700.0
2013-12-17 15:40:00,71.83,71.85,71.78,71.79,19900.0,58.3703,58.3866,58.3297,58.3378,19900.0
2013-12-17 15:45:00,71.78,71.84,71.78,71.81,48600.0,58.3297,58.3785,58.3297,58.3541,48600.0
2013-12-17 15:50:00,71.82,71.82,71.78,71.81,48300.0,58.3622,58.3622,58.3297,58.3541,48300.0
2013-12-17 15:55:00,71.81,71.82,71.76,71.78,117400.0,58.3541,58.3622,58.3135,58.3297,117400.0
2013-12-18 09:30:00,71.88,71.9,71.72,71.84,49300.0,58.411,58.4272,58.281,58.3785,49300.0
2013-12-18 09:35:00,71.84,72.0,71.75,71.95,95800.0,58.3785,58.5085,58.3053,58.4679,95800.0
2013-12-18 09:40:00,71.97,72.0,71.8,72.0,70200.0,58.4841,58.5085,58.346,58.5085,70200.0
2013-12-18 09:45:00,71.97,72.01,71.9,71.91,24200.0,58.4841,58.5166,58.4272,58.4353,24200.0
2013-12-18 09:50:00,71.91,71.91,71.73,71.84,24200.0,58.4353,58.4353,58.2891,58.3785,24200.0
2013-12-18 09:55:00,71.85,71.87,71.76,71.79,11400.0,58.3866,58.4028,58.3135,58.3378,11400.0
2013-12-18 10:00:00,71.79,71.83,71.72,71.82,17900.0,58.3378,58.3703,58.281,58.3622,17900.0
2013-12-18 10:05:00,71.81,71.86,71.8,71.81,12000.0,58.3541,58.3947,58.346,58.3541,12000.0
2013-12-18 10:10:00,71.82,71.9,71.79,71.87,53700.0,58.3622,58.4272,58.3378,58.4028,53700.0
2013-12-18 10:15:00,71.86,71.86,71.67,71.69,15100.0,58.3947,58.3947,58.2403,58.2566,15100.0
2013-12-18 10:20:00,71.66,71.69,71.56,71.56,19100.0,58.2322,58.2566,58.1509,58.1509,19100.0
2013-12-18 10:25:00,71.56,71.66,71.56,71.57,16000.0,58.1509,58.2322,58.1509,58.1591,16000.0
2013-12-18 10:30:00,71.56,71.66,71.56,71.59,16500.0,58.1509,58.2322,58.1509,58.1753,16500.0
2013-12-18 10:35:00,71.56,71.59,71.55,71.58,17900.0,58.1509,58.1753,58.1428,58.1672,17900.0
2013-12-18 10:40:00,71.55,71.58,71.55,71.56,32400.0,58.1428,58.1672,58.1428,58.1509,32400.0
2013-12-18 10:45:00,71.55,71.57,71.54,71.55,24400.0,58.1428,58.1591,58.1347,58.1428,24400.0
2013-12-18 10:50:00,71.54,71.59,71.54,71.54,22800.0,58.1347,58.1753,58.1347,58.1347,22800.0
2013-12-18 10:55:00,71.55,71.68,71.54,71.64,48700.0,58.1428,58.2484,58.1347,58.2159,48700.0
2013-12-18 11:00:00,71.63,71.65,71.54,71.54,13700.0,58.2078,58.2241,58.1347,58.1347,13700.0
2013-12-18 11:05:00,71.54,71.57,71.54,71.54,12600.0,58.1347,58.1591,58.1347,58.1347,12600.0
2013-12-18 11:10:00,71.56,71.56,71.54,71.54,11800.0,58.1509,58.1509,58.1347,58.1347,11800.0
2013-12-18 11:15:00,71.55,71.56,71.54,71.56,22300.0,58.1428,58.1509,58.1347,58.1509,22300.0
2013-12-18 11:20:00,71.56,71.59,71.54,71.57,114200.0,58.1509,58.1753,58.1347,58.1591,114200.0
2013-12-18 11:25:00,71.57,71.58,71.54,71.54,110000.0,58.1591,58.1672,58.1347,58.1347,110000.0
2013-12-18 11:30:00,71.54,71.57,71.47,71.56,29400.0,58.1347,58.1591,58.0778,58.1509,29400.0
2013-12-18 11:35:00,71.54,71.55,71.47,71.48,11200.0,58.1347,58.1428,58.0778,58.0859,11200.0
2013-12-18 11:40:00,71.48,71.49,71.38,71.38,12400.0,58.0859,58.094,58.0047,58.0047,12400.0
2013-12-18 11:45:00,71.39,71.42,71.36,71.38,22300.0,58.0128,58.0372,57.9884,58.0047,22300.0
2013-12-18 11:50:00,71.36,71.41,71.34,71.39,10100.0,57.9884,58.029,57.9722,58.0128,10100.0
2013-12-18 11:55:00,71.39,71.45,71.39,71.42,19100.0,58.0128,58.0615,58.0128,58.0372,19100.0
2013-12-18 12:00:00,71.42,71.51,71.38,71.51,10600.0,58.0372,58.1103,58.0047,58.1103,10600.0
2013-12-18 12:05:00,71.52,71.52,71.44,71.47,15400.0,58.1184,58.1184,58.0534,58.0778,15400.0
2013-12-18 12:10:00,71.45,71.49,71.43,71.47,9900.0,58.0615,58.094,58.0453,58.0778,9900.0
2013-12-18 12:15:00,71.47,71.49,71.43,71.48,19400.0,58.0778,58.094,58.0453,58.0859,19400.0
2013-12-18 12:20:00,71.48,71.49,71.45,71.49,11500.0,58.0859,58.094,58.0615,58.094,11500.0
2013-12-18 12:25:00,71.51,71.51,71.45,71.46,7700.0,58.1103,58.1103,58.0615,58.0697,7700.0
2013-12-18 12:30:00,71.48,71.48,71.44,71.44,10200.0,58.0859,58.0859,58.0534,58.0534,10200.0
2013-12-18 12:35:00,71.44,71.47,71.42,71.44,8200.0,58.0534,58.0778,58.0372,58.0534,8200.0
2013-12-18 12:40:00,71.43,71.49,71.41,71.49,14400.0,58.0453,58.094,58.029,58.094,14400.0
2013-12-18 12:45:00,71.48,71.55,71.46,71.46,19800.0,58.0859,58.1428,58.0697,58.0697,19800.0
2013-12-18 12:50:00,71.47,71.47,71.42,71.42,5900.0,58.0778,58.0778,58.0372,58.0372,5900.0
2013-12-18 12:55:00,71.42,71.45,71.37,71.39,14000.0,58.0372,58.0615,57.9965,58.0128,14000.0
2013-12-18 13:00:00,71.38,71.38,71.3,71.33,10100.0,58.0047,58.0047,57.9397,57.964,10100.0
2013-12-18 13:05:00,71.35,71.4,71.3,71.4,8300.0,57.9803,58.0209,57.9397,58.0209,8300.0
2013-12-18 13:10:00,71.39,71.4,71.24,71.27,26500.0,58.0128,58.0209,57.8909,57.9153,26500.0
2013-12-18 13:15:00,71.27,71.37,71.24,71.36,16600.0,57.9153,57.9965,57.8909,57.9884,16600.0
2013-12-18 13:20:00,71.35,71.37,71.32,71.37,11600.0,57.9803,57.9965,57.9559,57.9965,11600.0
2013-12-18 13:25:00,71.37,71.39,71.34,71.37,9300.0,57.9965,58.0128,57.9722,57.9965,9300.0
2013-12-18 13:30:00,71.37,71.39,71.34,71.34,10300.0,57.9965,58.0128,57.9722,57.9722,10300.0
2013-12-18 13:35:00,71.34,71.38,71.31,71.38,12600.0,57.9722,58.0047,57.9478,58.0047,12600.0
2013-12-18 13:40:00,71.38,71.42,71.36,71.42,7900.0,58.0047,58.0372,57.9884,58.0372,7900.0
2013-12-18 13:45:00,71.42,71.5,71.42,71.5,14600.0,58.0372,58.1022,58.0372,58.1022,14600.0
2013-12-18 13:50:00,71.5,71.6,71.48,71.6,25800.0,58.1022,58.1834,58.0859,58.1834,25800.0
2013-12-18 13:55:00,71.6,71.98,71.57,71.73,40500.0,58.1834,58.4922,58.1591,58.2891,40500.0
2013-12-18 14:00:00,71.74,72.15,71.21,72.06,106800.0,58.2972,58.6304,57.8665,58.5572,106800.0
2013-12-18 14:05:00,72.06,72.33,72.06,72.28,51800.0,58.5572,58.7766,58.5572,58.736,51800.0
2013-12-18 14:10:00,72.26,72.33,72.09,72.12,42000.0,58.7198,58.7766,58.5816,58.606,42000.0
2013-12-18 14:15:00,72.07,72.28,72.02,72.26,37400.0,58.5654,58.736,58.5247,58.7198,37400.0
2013-12-18 14:20:00,72.24,72.44,72.24,72.43,52400.0,58.7035,58.866,58.7035,58.8579,52400.0
2013-12-18 14:25:00,72.42,72.45,72.19,72.19,42400.0,58.8498,58.8742,58.6629,58.6629,42400.0
2013-12-18 14:30:00,72.2,72.41,72.19,72.39,45900.0,58.671,58.8417,58.6629,58.8254,45900.0
2013-12-18 14:35:00,72.39,72.7,72.39,72.68,77400.0,58.8254,59.0773,58.8254,59.0611,77400.0
2013-12-18 14:40:00,72.68,72.75,72.6,72.65,54700.0,59.0611,59.1179,58.9961,59.0367,54700.0
2013-12-18 14:45:00,72.62,72.66,72.54,72.55,33000.0,59.0123,59.0448,58.9473,58.9554,33000.0
2013-12-18 14:50:00,72.54,72.6,72.53,72.56,37300.0,58.9473,58.9961,58.9392,58.9636,37300.0
2013-12-18 14:55:00,72.54,72.63,72.52,72.6,64900.0,58.9473,59.0204,58.931,58.9961,64900.0
2013-12-18 15:00:00,72.61,72.63,72.48,72.5,81800.0,59.0042,59.0204,58.8985,58.9148,81800.0
2013-12-18 15:05:00,72.52,72.71,72.52,72.69,57700.0,58.931,59.0854,58.931,59.0692,57700.0
2013-12-18 15:10:00,72.7,72.95,72.69,72.91,71000.0,59.0773,59.2805,59.0692,59.248,71000.0
2013-12-18 15:15:00,72.91,73.03,72.91,72.93,75700.0,59.248,59.3455,59.248,59.2642,75700.0
2013-12-18 15:20:00,72.96,73.15,72.95,73.11,59500.0,59.2886,59.443,59.2805,59.4105,59500.0
2013-12-18 15:25:00,73.1,73.11,72.93,73.0,40300.0,59.4024,59.4105,59.2642,59.3211,40300.0
2013-12-18 15:30:00,73.01,73.08,72.99,73.06,86100.0,59.3292,59.3861,59.313,59.3699,86100.0
2013-12-18 15:35:00,73.06,73.35,73.03,73.34,122000.0,59.3699,59.6055,59.3455,59.5974,122000.0
2013-12-18 15:40:00,73.35,73.44,73.3,73.43,123500.0,59.6055,59.6787,59.5649,59.6705,123500.0
2013-12-18 15:45:00,73.43,73.43,73.26,73.26,167900.0,59.6705,59.6705,59.5324,59.5324,167900.0
2013-12-18 15:50:00,73.26,73.33,73.23,73.32,159300.0,59.5324,59.5893,59.508,59.5811,159300.0
2013-12-18 15:55:00,73.32,73.51,73.3,73.46,311700.0,59.5811,59.7355,59.5649,59.6949,311700.0
2013-12-19 09:30:00,73.36,73.36,72.99,73.05,45200.0,59.6136,59.6136,59.313,59.3617,45200.0
2013-12-19 09:35:00,73.04,73.27,73.0,73.24,30600.0,59.3536,59.5405,59.3211,59.5161,30600.0
2013-12-19 09:40:00,73.21,73.33,73.08,73.23,12100.0,59.4918,59.5893,59.3861,59.508,12100.0
2013-12-19 09:45:00,73.19,73.33,73.08,73.11,12700.0,59.4755,59.5893,59.3861,59.4105,12700.0
2013-12-19 09:50:00,73.11,73.12,73.0,73.12,19100.0,59.4105,59.4186,59.3211,59.4186,19100.0
2013-12-19 09:55:00,73.11,73.16,73.02,73.13,36100.0,59.4105,59.4511,59.3374,59.4267,36100.0
2013-12-19 10:00:00,73.11,73.22,73.05,73.13,45600.0,59.4105,59.4999,59.3617,59.4267,45600.0
2013-12-19 10:05:00,73.17,73.18,73.07,73.16,30700.0,59.4592,59.4674,59.378,59.4511,30700.0
2013-12-19 10:10:00,73.16,73.17,72.93,72.95,88400.0,59.4511,59.4592,59.2642,59.2805,88400.0
2013-12-19 10:15:00,72.94,73.0,72.89,72.99,28300.0,59.2723,59.3211,59.2317,59.313,28300.0
2013-12-19 10:20:00,72.98,72.98,72.85,72.86,24200.0,59.3048,59.3048,59.1992,59.2073,24200.0
2013-12-19 10:25:00,72.87,73.0,72.87,72.96,34100.0,59.2155,59.3211,59.2155,59.2886,34100.0
2013-12-19 10:30:00,72.95,72.98,72.8,72.85,69500.0,59.2805,59.3048,59.1586,59.1992,69500.0
2013-12-19 10:35:00,72.85,72.9,72.8,72.84,21700.0,59.1992,59.2398,59.1586,59.1911,21700.0
2013-12-19 10:40:00,72.85,73.0,72.77,73.0,28100.0,59.1992,59.3211,59.1342,59.3211,28100.0
2013-12-19 10:45:00,73.0,73.0,72.88,73.0,20300.0,59.3211,59.3211,59.2236,59.3211,20300.0
2013-12-19 10:50:00,72.99,73.02,72.9,72.98,40800.0,59.313,59.3374,59.2398,59.3048,40800.0
2013-12-19 10:55:00,72.97,72.97,72.84,72.9,16600.0,59.2967,59.2967,59.1911,59.2398,16600.0
2013-12-19 11:00:00,72.9,72.93,72.81,72.88,23500.0,59.2398,59.2642,59.1667,59.2236,23500.0
2013-12-19 11:05:00,72.87,72.94,72.8,72.93,16900.0,59.2155,59.2723,59.1586,59.2642,16900.0
2013-12-19 11:10:00,72.93,72.97,72.9,72.96,24000.0,59.2642,59.2967,59.2398,59.2886,24000.0
2013-12-19 11:15:00,72.96,73.04,72.95,73.03,41300.0,59.2886,59.3536,59.2805,59.3455,41300.0
2013-12-19 11:20:00,73.02,73.07,73.02,73.02,29900.0,59.3374,59.378,59.3374,59.3374,29900.0
2013-12-19 11:25:00,73.05,73.09,73.02,73.09,25500.0,59.3617,59.3942,59.3374,59.3942,25500.0
2013-12-19 11:30:00,73.11,73.17,73.1,73.14,47200.0,59.4105,59.4592,59.4024,59.4349,47200.0
2013-12-19 11:35:00,73.16,73.22,73.14,73.2,35100.0,59.4511,59.4999,59.4349,59.4836,35100.0
2013-12-19 11:40:00,73.2,73.26,73.16,73.26,37700.0,59.4836,59.5324,59.4511,59.5324,37700.0
2013-12-19 11:45:00,73.26,73.34,73.24,73.33,26900.0,59.5324,59.5974,59.5161,59.5893,26900.0
2013-12-19 11:50:00,73.32,73.42,73.29,73.42,30900.0,59.5811,59.6624,59.5568,59.6624,30900.0
2013-12-19 11:55:00,73.42,73.55,73.41,73.53,40600.0,59.6624,59.768,59.6543,59.7518,40600.0
2013-12-19 12:00:00,73.53,73.54,73.45,73.45,32000.0,59.7518,59.7599,59.6868,59.6868,32000.0
2013-12-19 12:05:00,73.46,73.53,73.45,73.51,27700.0,59.6949,59.7518,59.6868,59.7355,27700.0
2013-12-19 12:10:00,73.51,73.55,73.48,73.54,30500.0,59.7355,59.768,59.7112,59.7599,30500.0
2013-12-19 12:15:00,73.53,73.69,73.49,73.67,67700.0,59.7518,59.8818,59.7193,59.8656,67700.0
2013-12-19 12:20:00,73.67,73.73,73.66,73.68,40000.0,59.8656,59.9143,59.8574,59.8737,40000.0
2013-12-19 12:25:00,73.67,73.74,73.65,73.66,30300.0,59.8656,59.9224,59.8493,59.8574,30300.0
2013-12-19 12:30:00,73.66,73.67,73.61,73.65,22900.0,59.8574,59.8656,59.8168,59.8493,22900.0
2013-12-19 12:35:00,73.65,73.66,73.53,73.58,46700.0,59.8493,59.8574,59.7518,59.7924,46700.0
2013-12-19 12:40:00,73.56,73.62,73.52,73.62,17700.0,59.7762,59.8249,59.7437,59.8249,17700.0
2013-12-19 12:45:00,73.63,73.63,73.52,73.59,20300.0,59.8331,59.8331,59.7437,59.8005,20300.0
2013-12-19 12:50:00,73.6,73.62,73.57,73.62,18200.0,59.8087,59.8249,59.7843,59.8249,18200.0
2013-12-19 12:55:00,73.62,73.62,73.52,73.52,24700.0,59.8249,59.8249,59.7437,59.7437,24700.0
2013-12-19 13:00:00,73.53,73.54,73.42,73.42,51300.0,59.7518,59.7599,59.6624,59.6624,51300.0
2013-12-19 13:05:00,73.42,73.53,73.39,73.53,35200.0,59.6624,59.7518,59.638,59.7518,35200.0
2013-12-19 13:10:00,73.52,73.62,73.52,73.6,9800.0,59.7437,59.8249,59.7437,59.8087,9800.0
2013-12-19 13:15:00,73.6,73.64,73.59,73.6,28800.0,59.8087,59.8412,59.8005,59.8087,28800.0
2013-12-19 13:20:00,73.6,73.61,73.53,73.56,22300.0,59.8087,59.8168,59.7518,59.7762,22300.0
2013-12-19 13:25:00,73.55,73.57,73.52,73.56,15100.0,59.768,59.7843,59.7437,59.7762,15100.0
2013-12-19 13:30:00,73.54,73.57,73.52,73.55,21800.0,59.7599,59.7843,59.7437,59.768,21800.0
2013-12-19 13:35:00,73.55,73.58,73.52,73.58,12700.0,59.768,59.7924,59.7437,59.7924,12700.0
2013-12-19 13:40:00,73.58,73.58,73.53,73.56,20700.0,59.7924,59.7924,59.7518,59.7762,20700.0
2013-12-19 13:45:00,73.56,73.56,73.46,73.49,35900.0,59.7762,59.7762,59.6949,59.7193,35900.0
2013-12-19 13:50:00,73.48,73.54,73.48,73.53,26400.0,59.7112,59.7599,59.7112,59.7518,26400.0
2013-12-19 13:55:00,73.54,73.6,73.53,73.59,16200.0,59.7599,59.8087,59.7518,59.8005,16200.0
2013-12-19 14:00:00,73.6,73.64,73.59,73.6,23700.0,59.8087,59.8412,59.8005,59.8087,23700.0
2013-12-19 14:05:00,73.59,73.61,73.55,73.59,32800.0,59.8005,59.8168,59.768,59.8005,32800.0
2013-12-19 14:10:00,73.6,73.62,73.56,73.6,26500.0,59.8087,59.8249,59.7762,59.8087,26500.0
2013-12-19 14:15:00,73.59,73.6,73.55,73.56,23900.0,59.8005,59.8087,59.768,59.7762,23900.0
2013-12-19 14:20:00,73.56,73.58,73.47,73.48,29400.0,59.7762,59.7924,59.703,59.7112,29400.0
2013-12-19 14:25:00,73.48,73.53,73.46,73.46,24300.0,59.7112,59.7518,59.6949,59.6949,24300.0
2013-12-19 14:30:00,73.46,73.58,73.45,73.57,42100.0,59.6949,59.7924,59.6868,59.7843,42100.0
2013-12-19 14:35:00,73.58,73.6,73.55,73.55,20400.0,59.7924,59.8087,59.768,59.768,20400.0
2013-12-19 14:40:00,73.56,73.64,73.56,73.64,37700.0,59.7762,59.8412,59.7762,59.8412,37700.0
2013-12-19 14:45:00,73.64,73.68,73.61,73.61,28500.0,59.8412,59.8737,59.8168,59.8168,28500.0
2013-12-19 14:50:00,73.61,73.65,73.57,73.58,26600.0,59.8168,59.8493,59.7843,59.7924,26600.0
2013-12-19 14:55:00,73.58,73.69,73.58,73.68,26400.0,59.7924,59.8818,59.7924,59.8737,26400.0
2013-12-19 15:00:00,73.67,73.76,73.66,73.72,46300.0,59.8656,59.9387,59.8574,59.9062,46300.0
2013-12-19 15:05:00,73.72,73.73,73.67,73.67,25100.0,59.9062,59.9143,59.8656,59.8656,25100.0
2013-12-19 15:10:00,73.66,73.69,73.63,73.65,32600.0,59.8574,59.8818,59.8331,59.8493,32600.0
2013-12-19 15:15:00,73.66,73.71,73.64,73.7,24200.0,59.8574,59.8981,59.8412,59.8899,24200.0
2013-12-19 15:20:00,73.69,73.74,73.69,73.73,30500.0,59.8818,59.9224,59.8818,59.9143,30500.0
2013-12-19 15:25:00,73.73,73.73,73.61,73.68,61200.0,59.9143,59.9143,59.8168,59.8737,61200.0
2013-12-19 15:30:00,73.67,73.71,73.63,73.67,44100.0,59.8656,59.8981,59.8331,59.8656,44100.0
2013-12-19 15:35:00,73.67,73.75,73.67,73.72,47000.0,59.8656,59.9306,59.8656,59.9062,47000.0
2013-12-19 15:40:00,73.72,73.78,73.68,73.68,63200.0,59.9062,59.9549,59.8737,59.8737,63200.0
2013-12-19 15:45:00,73.67,73.71,73.63,73.66,100000.0,59.8656,59.8981,59.8331,59.8574,100000.0
2013-12-19 15:50:00,73.66,73.66,73.56,73.56,135000.0,59.8574,59.8574,59.7762,59.7762,135000.0
2013-12-19 15:55:00,73.56,73.72,73.56,73.65,269900.0,59.7762,59.9062,59.7762,59.8493,269900.0
2013-12-20 09:30:00,73.94,73.99,73.83,73.88,575600.0,60.085,60.1256,59.9956,60.0362,575600.0
2013-12-20 09:35:00,73.86,73.91,73.71,73.71,18700.0,60.02,60.0606,59.8981,59.8981,18700.0
2013-12-20 09:40:00,73.77,73.77,73.61,73.68,30200.0,59.9468,59.9468,59.8168,59.8737,30200.0
2013-12-20 09:45:00,73.7,73.99,73.69,73.99,57000.0,59.8899,60.1256,59.8818,60.1256,57000.0
2013-12-20 09:50:00,73.99,74.27,73.93,74.24,109600.0,60.1256,60.3531,60.0768,60.3287,109600.0
2013-12-20 09:55:00,74.24,74.27,74.07,74.07,57800.0,60.3287,60.3531,60.1906,60.1906,57800.0
2013-12-20 10:00:00,74.07,74.23,73.96,74.0,45400.0,60.1906,60.3206,60.1012,60.1337,45400.0
2013-12-20 10:05:00,74.0,74.18,73.95,74.15,36000.0,60.1337,60.28,60.0931,60.2556,36000.0
2013-12-20 10:10:00,74.16,74.25,74.07,74.24,52600.0,60.2637,60.3369,60.1906,60.3287,52600.0
2013-12-20 10:15:00,74.22,74.22,74.14,74.21,46100.0,60.3125,60.3125,60.2475,60.3044,46100.0
2013-12-20 10:20:00,74.2,74.26,74.14,74.19,30600.0,60.2962,60.345,60.2475,60.2881,30600.0
2013-12-20 10:25:00,74.2,74.24,74.15,74.2,75800.0,60.2962,60.3287,60.2556,60.2962,75800.0
2013-12-20 10:30:00,74.19,74.24,74.15,74.24,26600.0,60.2881,60.3287,60.2556,60.3287,26600.0
2013-12-20 10:35:00,74.24,74.24,74.12,74.21,37400.0,60.3287,60.3287,60.2312,60.3044,37400.0
2013-12-20 10:40:00,74.2,74.23,74.17,74.18,21300.0,60.2962,60.3206,60.2719,60.28,21300.0
2013-12-20 10:45:00,74.21,74.24,74.18,74.21,30500.0,60.3044,60.3287,60.28,60.3044,30500.0
2013-12-20 10:50:00,74.2,74.2,74.12,74.14,26600.0,60.2962,60.2962,60.2312,60.2475,26600.0
2013-12-20 10:55:00,74.13,74.21,74.13,74.13,23600.0,60.2394,60.3044,60.2394,60.2394,23600.0
2013-12-20 11:00:00,74.13,74.2,74.11,74.16,23000.0,60.2394,60.2962,60.2231,60.2637,23000.0
2013-12-20 11:05:00,74.18,74.23,74.14,74.18,22500.0,60.28,60.3206,60.2475,60.28,22500.0
2013-12-20 11:10:00,74.19,74.2,74.11,74.12,18600.0,60.2881,60.2962,60.2231,60.2312,18600.0
2013-12-20 11:15:00,74.12,74.14,74.02,74.14,27500.0,60.2312,60.2475,60.15,60.2475,27500.0
2013-12-20 11:20:00,74.14,74.2,74.13,74.17,16500.0,60.2475,60.2962,60.2394,60.2719,16500.0
2013-12-20 11:25:00,74.18,74.19,74.11,74.11,15600.0,60.28,60.2881,60.2231,60.2231,15600.0
2013-12-20 11:30:00,74.12,74.2,74.12,74.18,32400.0,60.2312,60.2962,60.2312,60.28,32400.0
2013-12-20 11:35:00,74.19,74.33,74.18,74.28,55300.0,60.2881,60.4019,60.28,60.3613,55300.0
2013-12-20 11:40:00,74.3,74.31,74.28,74.3,18700.0,60.3775,60.3856,60.3613,60.3775,18700.0
2013-12-20 11:45:00,74.28,74.3,74.27,74.28,18500.0,60.3613,60.3775,60.3531,60.3613,18500.0
2013-12-20 11:50:00,74.29,74.33,74.26,74.26,25000.0,60.3694,60.4019,60.345,60.345,25000.0
2013-12-20 11:55:00,74.26,74.27,74.21,74.27,10800.0,60.345,60.3531,60.3044,60.3531,10800.0
2013-12-20 12:00:00,74.25,74.27,74.2,74.21,17600.0,60.3369,60.3531,60.2962,60.3044,17600.0
2013-12-20 12:05:00,74.21,74.25,74.19,74.25,15100.0,60.3044,60.3369,60.2881,60.3369,15100.0
2013-12-20 12:10:00,74.23,74.25,74.18,74.19,17200.0,60.3206,60.3369,60.28,60.2881,17200.0
2013-12-20 12:15:00,74.19,74.24,74.19,74.23,17700.0,60.2881,60.3287,60.2881,60.3206,17700.0
2013-12-20 12:20:00,74.23,74.3,74.22,74.26,29500.0,60.3206,60.3775,60.3125,60.345,29500.0
2013-12-20 12:25:00,74.26,74.29,74.23,74.23,20100.0,60.345,60.3694,60.3206,60.3206,20100.0
2013-12-20 12:30:00,74.24,74.3,74.23,74.27,14100.0,60.3287,60.3775,60.3206,60.3531,14100.0
2013-12-20 12:35:00,74.26,74.29,74.23,74.25,20300.0,60.345,60.3694,60.3206,60.3369,20300.0
2013-12-20 12:40:00,74.26,74.3,74.25,74.28,17900.0,60.345,60.3775,60.3369,60.3613,17900.0
2013-12-20 12:45:00,74.28,74.33,74.24,74.27,19000.0,60.3613,60.4019,60.3287,60.3531,19000.0
2013-12-20 12:50:00,74.27,74.33,74.27,74.33,19100.0,60.3531,60.4019,60.3531,60.4019,19100.0
2013-12-20 12:55:00,74.33,74.38,74.31,74.34,26400.0,60.4019,60.4425,60.3856,60.41,26400.0
2013-12-20 13:00:00,74.34,74.36,74.25,74.27,28700.0,60.41,60.4263,60.3369,60.3531,28700.0
2013-12-20 13:05:00,74.27,74.38,74.27,74.34,30900.0,60.3531,60.4425,60.3531,60.41,30900.0
2013-12-20 13:10:00,74.33,74.33,74.28,74.29,14800.0,60.4019,60.4019,60.3613,60.3694,14800.0
2013-12-20 13:15:00,74.28,74.37,74.28,74.37,14900.0,60.3613,60.4344,60.3613,60.4344,14900.0
2013-12-20 13:20:00,74.37,74.37,74.31,74.35,12800.0,60.4344,60.4344,60.3856,60.4181,12800.0
2013-12-20 13:25:00,74.36,74.39,74.3,74.32,46300.0,60.4263,60.4506,60.3775,60.3938,46300.0
2013-12-20 13:30:00,74.32,74.37,74.31,74.34,9900.0,60.3938,60.4344,60.3856,60.41,9900.0
2013-12-20 13:35:00,74.33,74.37,74.3,74.37,14900.0,60.4019,60.4344,60.3775,60.4344,14900.0
2013-12-20 13:40:00,74.37,74.4,74.37,74.39,23700.0,60.4344,60.4588,60.4344,60.4506,23700.0
2013-12-20 13:45:00,74.39,74.49,74.38,74.49,41400.0,60.4506,60.5319,60.4425,60.5319,41400.0
2013-12-20 13:50:00,74.49,74.51,74.47,74.49,35300.0,60.5319,60.5482,60.5157,60.5319,35300.0
2013-12-20 13:55:00,74.48,74.58,74.48,74.58,29500.0,60.5238,60.605,60.5238,60.605,29500.0
2013-12-20 14:00:00,74.57,74.58,74.5,74.55,30600.0,60.5969,60.605,60.54,60.5807,30600.0
2013-12-20 14:05:00,74.56,74.64,74.56,74.61,27900.0,60.5888,60.6538,60.5888,60.6294,27900.0
2013-12-20 14:10:00,74.63,74.64,74.6,74.61,22200.0,60.6457,60.6538,60.6213,60.6294,22200.0
2013-12-20 14:15:00,74.61,74.74,74.6,74.73,33300.0,60.6294,60.7351,60.6213,60.7269,33300.0
2013-12-20 14:20:00,74.73,74.77,74.7,74.75,43900.0,60.7269,60.7594,60.7026,60.7432,43900.0
2013-12-20 14:25:00,74.76,74.78,74.74,74.74,20400.0,60.7513,60.7676,60.7351,60.7351,20400.0
2013-12-20 14:30:00,74.74,74.78,74.73,74.76,29200.0,60.7351,60.7676,60.7269,60.7513,29200.0
2013-12-20 14:35:00,74.76,74.77,74.72,74.75,40800.0,60.7513,60.7594,60.7188,60.7432,40800.0
2013-12-20 14:40:00,74.76,74.8,74.74,74.78,36400.0,60.7513,60.7838,60.7351,60.7676,36400.0
2013-12-20 14:45:00,74.78,74.8,74.75,74.8,22800.0,60.7676,60.7838,60.7432,60.7838,22800.0
2013-12-20 14:50:00,74.79,74.81,74.74,74.75,23700.0,60.7757,60.7919,60.7351,60.7432,23700.0
2013-12-20 14:55:00,74.74,74.8,74.72,74.76,20400.0,60.7351,60.7838,60.7188,60.7513,20400.0
2013-12-20 15:00:00,74.76,74.77,74.69,74.7,25000.0,60.7513,60.7594,60.6944,60.7026,25000.0
2013-12-20 15:05:00,74.7,74.71,74.67,74.68,31500.0,60.7026,60.7107,60.6782,60.6863,31500.0
2013-12-20 15:10:00,74.67,74.77,74.67,74.76,30400.0,60.6782,60.7594,60.6782,60.7513,30400.0
2013-12-20 15:15:00,74.76,74.77,74.73,74.73,34500.0,60.7513,60.7594,60.7269,60.7269,34500.0
2013-12-20 15:20:00,74.74,74.74,74.66,74.69,53400.0,60.7351,60.7351,60.67,60.6944,53400.0
2013-12-20 15:25:00,74.7,74.71,74.58,74.63,59300.0,60.7026,60.7107,60.605,60.6457,59300.0
2013-12-20 15:30:00,74.64,74.75,74.64,74.74,61100.0,60.6538,60.7432,60.6538,60.7351,61100.0
2013-12-20 15:35:00,74.74,74.79,74.7,74.76,89800.0,60.7351,60.7757,60.7026,60.7513,89800.0
2013-12-20 15:40:00,74.76,74.81,74.73,74.73,86700.0,60.7513,60.7919,60.7269,60.7269,86700.0
2013-12-20 15:45:00,74.74,74.75,74.63,74.7,146300.0,60.7351,60.7432,60.6457,60.7026,146300.0
2013-12-20 15:50:00,74.7,74.76,74.69,74.72,162200.0,60.7026,60.7513,60.6944,60.7188,162200.0
2013-12-20 15:55:00,74.73,74.75,74.65,74.73,356400.0,60.7269,60.7432,60.6619,60.7269,356400.0
2013-12-23 09:30:00,74.95,75.0,74.81,74.9,63300.0,60.9057,60.9463,60.7919,60.8651,63300.0
2013-12-23 09:35:00,74.93,74.93,74.65,74.76,59000.0,60.8895,60.8895,60.6619,60.7513,59000.0
2013-12-23 09:40:00,74.76,74.77,74.54,74.61,24800.0,60.7513,60.7594,60.5725,60.6294,24800.0
2013-12-23 09:45:00,74.64,74.73,74.62,74.69,50000.0,60.6538,60.7269,60.6375,60.6944,50000.0
2013-12-23 09:50:00,74.69,74.75,74.58,74.58,25100.0,60.6944,60.7432,60.605,60.605,25100.0
2013-12-23 09:55:00,74.59,74.65,74.55,74.62,19600.0,60.6132,60.6619,60.5807,60.6375,19600.0
2013-12-23 10:00:00,74.58,74.71,74.54,74.64,14100.0,60.605,60.7107,60.5725,60.6538,14100.0
2013-12-23 10:05:00,74.64,74.68,74.6,74.65,17400.0,60.6538,60.6863,60.6213,60.6619,17400.0
2013-12-23 10:10:00,74.65,74.74,74.63,74.67,23200.0,60.6619,60.7351,60.6457,60.6782,23200.0
2013-12-23 10:15:00,74.65,74.65,74.5,74.5,13700.0,60.6619,60.6619,60.54,60.54,13700.0
2013-12-23 10:20:00,74.53,74.65,74.51,74.65,15800.0,60.5644,60.6619,60.5482,60.6619,15800.0
2013-12-23 10:25:00,74.64,74.76,74.62,74.71,14900.0,60.6538,60.7513,60.6375,60.7107,14900.0
2013-12-23 10:30:00,74.76,74.77,74.7,74.72,12800.0,60.7513,60.7594,60.7026,60.7188,12800.0
2013-12-23 10:35:00,74.7,74.78,74.67,74.78,15200.0,60.7026,60.7676,60.6782,60.7676,15200.0
2013-12-23 10:40:00,74.77,74.81,74.72,74.76,18900.0,60.7594,60.7919,60.7188,60.7513,18900.0
2013-12-23 10:45:00,74.74,74.81,74.72,74.75,11700.0,60.7351,60.7919,60.7188,60.7432,11700.0
2013-12-23 10:50:00,74.75,74.96,74.74,74.96,26200.0,60.7432,60.9138,60.7351,60.9138,26200.0
2013-12-23 10:55:00,74.96,74.98,74.91,74.93,13900.0,60.9138,60.9301,60.8732,60.8895,13900.0
2013-12-23 11:00:00,74.92,75.0,74.9,74.93,21500.0,60.8813,60.9463,60.8651,60.8895,21500.0
2013-12-23 11:05:00,74.93,75.09,74.89,74.95,117100.0,60.8895,61.0195,60.857,60.9057,117100.0
2013-12-23 11:10:00,74.94,74.98,74.91,74.97,12400.0,60.8976,60.9301,60.8732,60.922,12400.0
2013-12-23 11:15:00,74.96,75.09,74.92,75.09,12100.0,60.9138,61.0195,60.8813,61.0195,12100.0
2013-12-23 11:20:00,75.08,75.25,75.08,75.2,33600.0,61.0113,61.1495,61.0113,61.1089,33600.0
2013-12-23 11:25:00,75.2,75.24,75.19,75.19,23200.0,61.1089,61.1414,61.1007,61.1007,23200.0
2013-12-23 11:30:00,75.19,75.33,75.18,75.23,41600.0,61.1007,61.2145,61.0926,61.1332,41600.0
2013-12-23 11:35:00,75.24,75.27,75.19,75.23,15300.0,61.1414,61.1657,61.1007,61.1332,15300.0
2013-12-23 11:40:00,75.23,75.27,75.2,75.25,11600.0,61.1332,61.1657,61.1089,61.1495,11600.0
2013-12-23 11:45:00,75.24,75.25,75.16,75.17,13600.0,61.1414,61.1495,61.0764,61.0845,13600.0
2013-12-23 11:50:00,75.17,75.27,75.16,75.24,9300.0,61.0845,61.1657,61.0764,61.1414,9300.0
2013-12-23 11:55:00,75.24,75.24,75.15,75.15,10500.0,61.1414,61.1414,61.0682,61.0682,10500.0
2013-12-23 12:00:00,75.16,75.16,75.11,75.13,9500.0,61.0764,61.0764,61.0357,61.052,9500.0
2013-12-23 12:05:00,75.13,75.24,75.13,75.24,20400.0,61.052,61.1414,61.052,61.1414,20400.0
2013-12-23 12:10:00,75.24,75.25,75.2,75.23,8200.0,61.1414,61.1495,61.1089,61.1332,8200.0
2013-12-23 12:15:00,75.21,75.24,75.18,75.18,9600.0,61.117,61.1414,61.0926,61.0926,9600.0
2013-12-23 12:20:00,75.18,75.19,75.13,75.18,17600.0,61.0926,61.1007,61.052,61.0926,17600.0
2013-12-23 12:25:00,75.18,75.22,75.18,75.2,10600.0,61.0926,61.1251,61.0926,61.1089,10600.0
2013-12-23 12:30:00,75.2,75.22,75.15,75.17,8900.0,61.1089,61.1251,61.0682,61.0845,8900.0
2013-12-23 12:35:00,75.17,75.22,75.17,75.17,12000.0,61.0845,61.1251,61.0845,61.0845,12000.0
2013-12-23 12:40:00,75.16,75.22,75.15,75.17,18300.0,61.0764,61.1251,61.0682,61.0845,18300.0
2013-12-23 12:45:00,75.16,75.2,75.16,75.18,9300.0,61.0764,61.1089,61.0764,61.0926,9300.0
2013-12-23 12:50:00,75.19,75.22,75.13,75.13,12800.0,61.1007,61.1251,61.052,61.052,12800.0
2013-12-23 12:55:00,75.14,75.19,75.13,75.15,8500.0,61.0601,61.1007,61.052,61.0682,8500.0
2013-12-23 13:00:00,75.16,75.24,75.13,75.24,12900.0,61.0764,61.1414,61.052,61.1414,12900.0
2013-12-23 13:05:00,75.24,75.24,75.17,75.23,7400.0,61.1414,61.1414,61.0845,61.1332,7400.0
2013-12-23 13:10:00,75.23,75.28,75.18,75.28,20300.0,61.1332,61.1739,61.0926,61.1739,20300.0
2013-12-23 13:15:00,75.27,75.27,75.19,75.21,12300.0,61.1657,61.1657,61.1007,61.117,12300.0
2013-12-23 13:20:00,75.22,75.25,75.19,75.22,10900.0,61.1251,61.1495,61.1007,61.1251,10900.0
2013-12-23 13:25:00,75.22,75.27,75.22,75.24,9600.0,61.1251,61.1657,61.1251,61.1414,9600.0
2013-12-23 13:30:00,75.24,75.24,75.18,75.21,12400.0,61.1414,61.1414,61.0926,61.117,12400.0
2013-12-23 13:35:00,75.21,75.24,75.12,75.13,18900.0,61.117,61.1414,61.0439,61.052,18900.0
2013-12-23 13:40:00,75.13,75.14,75.09,75.13,12500.0,61.052,61.0601,61.0195,61.052,12500.0
2013-12-23 13:45:00,75.13,75.13,75.06,75.1,16000.0,61.052,61.052,60.9951,61.0276,16000.0
2013-12-23 13:50:00,75.1,75.1,75.05,75.05,14000.0,61.0276,61.0276,60.987,60.987,14000.0
2013-12-23 13:55:00,75.06,75.13,75.05,75.11,14300.0,60.9951,61.052,60.987,61.0357,14300.0
2013-12-23 14:00:00,75.12,75.14,75.06,75.11,18500.0,61.0439,61.0601,60.9951,61.0357,18500.0
2013-12-23 14:05:00,75.1,75.14,75.09,75.11,12700.0,61.0276,61.0601,61.0195,61.0357,12700.0
2013-12-23 14:10:00,75.13,75.13,75.08,75.11,13500.0,61.052,61.052,61.0113,61.0357,13500.0
2013-12-23 14:15:00,75.11,75.18,75.1,75.18,29200.0,61.0357,61.0926,61.0276,61.0926,29200.0
2013-12-23 14:20:00,75.17,75.23,75.16,75.22,15900.0,61.0845,61.1332,61.0764,61.1251,15900.0
2013-12-23 14:25:00,75.22,75.25,75.19,75.2,17800.0,61.1251,61.1495,61.1007,61.1089,17800.0
2013-12-23 14:30:00,75.2,75.28,75.18,75.24,18100.0,61.1089,61.1739,61.0926,61.1414,18100.0
2013-12-23 14:35:00,75.24,75.29,75.21,75.27,21100.0,61.1414,61.182,61.117,61.1657,21100.0
2013-12-23 14:40:00,75.27,75.27,75.2,75.2,12200.0,61.1657,61.1657,61.1089,61.1089,12200.0
2013-12-23 14:45:00,75.21,75.27,75.21,75.23,10700.0,61.117,61.1657,61.117,61.1332,10700.0
2013-12-23 14:50:00,75.22,75.23,75.19,75.2,18700.0,61.1251,61.1332,61.1007,61.1089,18700.0
2013-12-23 14:55:00,75.18,75.21,75.16,75.18,15200.0,61.0926,61.117,61.0764,61.0926,15200.0
2013-12-23 15:00:00,75.18,75.2,75.13,75.2,29100.0,61.0926,61.1089,61.052,61.1089,29100.0
2013-12-23 15:05:00,75.2,75.21,75.17,75.17,14000.0,61.1089,61.117,61.0845,61.0845,14000.0
2013-12-23 15:10:00,75.17,75.21,75.15,75.18,25400.0,61.0845,61.117,61.0682,61.0926,25400.0
2013-12-23 15:15:00,75.17,75.18,75.09,75.16,24400.0,61.0845,61.0926,61.0195,61.0764,24400.0
2013-12-23 15:20:00,75.17,75.18,75.12,75.13,25900.0,61.0845,61.0926,61.0439,61.052,25900.0
2013-12-23 15:25:00,75.13,75.18,75.12,75.16,24700.0,61.052,61.0926,61.0439,61.0764,24700.0
2013-12-23 15:30:00,75.16,75.18,75.16,75.16,20900.0,61.0764,61.0926,61.0764,61.0764,20900.0
2013-12-23 15:35:00,75.17,75.17,75.1,75.12,35600.0,61.0845,61.0845,61.0276,61.0439,35600.0
2013-12-23 15:40:00,75.13,75.18,75.11,75.16,35200.0,61.052,61.0926,61.0357,61.0764,35200.0
2013-12-23 15:45:00,75.16,75.17,75.04,75.05,72200.0,61.0764,61.0845,60.9788,60.987,72200.0
2013-12-23 15:50:00,75.04,75.07,75.02,75.06,65300.0,60.9788,61.0032,60.9626,60.9951,65300.0
2013-12-23 15:55:00,75.06,75.09,75.0,75.02,145300.0,60.9951,61.0195,60.9463,60.9626,145300.0
2013-12-24 09:30:00,75.0,75.38,74.93,75.38,65400.0,60.9463,61.2551,60.8895,61.2551,65400.0
2013-12-24 09:35:00,75.38,75.46,75.3,75.33,45200.0,61.2551,61.3201,61.1901,61.2145,45200.0
2013-12-24 09:40:00,75.31,75.36,75.21,75.21,7800.0,61.1982,61.2389,61.117,61.117,7800.0
2013-12-24 09:45:00,75.25,75.25,75.07,75.15,9800.0,61.1495,61.1495,61.0032,61.0682,9800.0
2013-12-24 09:50:00,75.2,75.26,75.2,75.21,5200.0,61.1089,61.1576,61.1089,61.117,5200.0
2013-12-24 09:55:00,75.21,75.26,75.19,75.23,9200.0,61.117,61.1576,61.1007,61.1332,9200.0
2013-12-24 10:00:00,75.25,75.27,75.12,75.2,10800.0,61.1495,61.1657,61.0439,61.1089,10800.0
2013-12-24 10:05:00,75.15,75.21,75.12,75.15,5900.0,61.0682,61.117,61.0439,61.0682,5900.0
2013-12-24 10:10:00,75.15,75.21,75.13,75.17,6700.0,61.0682,61.117,61.052,61.0845,6700.0
2013-12-24 10:15:00,75.19,75.24,75.17,75.22,14500.0,61.1007,61.1414,61.0845,61.1251,14500.0
2013-12-24 10:20:00,75.23,75.23,75.15,75.15,11100.0,61.1332,61.1332,61.0682,61.0682,11100.0
2013-12-24 10:25:00,75.15,75.24,75.15,75.22,7100.0,61.0682,61.1414,61.0682,61.1251,7100.0
2013-12-24 10:30:00,75.23,75.36,75.23,75.34,10100.0,61.1332,61.2389,61.1332,61.2226,10100.0
2013-12-24 10:35:00,75.35,75.38,75.31,75.32,7000.0,61.2308,61.2551,61.1982,61.2064,7000.0
2013-12-24 10:40:00,75.31,75.44,75.31,75.42,18400.0,61.1982,61.3039,61.1982,61.2876,18400.0
2013-12-24 10:45:00,75.4,75.43,75.36,75.4,10100.0,61.2714,61.2958,61.2389,61.2714,10100.0
2013-12-24 10:50:00,75.4,75.4,75.37,75.37,7800.0,61.2714,61.2714,61.247,61.247,7800.0
2013-12-24 10:55:00,75.4,75.44,75.37,75.41,8900.0,61.2714,61.3039,61.247,61.2795,8900.0
2013-12-24 11:00:00,75.4,75.46,75.4,75.44,25100.0,61.2714,61.3201,61.2714,61.3039,25100.0
2013-12-24 11:05:00,75.42,75.47,75.4,75.44,8900.0,61.2876,61.3283,61.2714,61.3039,8900.0
2013-12-24 11:10:00,75.42,75.45,75.4,75.44,8200.0,61.2876,61.312,61.2714,61.3039,8200.0
2013-12-24 11:15:00,75.42,75.45,75.4,75.43,11800.0,61.2876,61.312,61.2714,61.2958,11800.0
2013-12-24 11:20:00,75.43,75.44,75.39,75.42,12800.0,61.2958,61.3039,61.2633,61.2876,12800.0
2013-12-24 11:25:00,75.42,75.42,75.38,75.39,17300.0,61.2876,61.2876,61.2551,61.2633,17300.0
2013-12-24 11:30:00,75.39,75.39,75.31,75.31,21500.0,61.2633,61.2633,61.1982,61.1982,21500.0
2013-12-24 11:35:00,75.34,75.41,75.34,75.36,15400.0,61.2226,61.2795,61.2226,61.2389,15400.0
2013-12-24 11:40:00,75.35,75.37,75.34,75.36,10000.0,61.2308,61.247,61.2226,61.2389,10000.0
2013-12-24 11:45:00,75.36,75.36,75.23,75.29,15300.0,61.2389,61.2389,61.1332,61.182,15300.0
2013-12-24 11:50:00,75.28,75.29,75.23,75.24,9200.0,61.1739,61.182,61.1332,61.1414,9200.0
2013-12-24 11:55:00,75.22,75.31,75.22,75.3,15600.0,61.1251,61.1982,61.1251,61.1901,15600.0
2013-12-24 12:00:00,75.31,75.34,75.29,75.34,17500.0,61.1982,61.2226,61.182,61.2226,17500.0
2013-12-24 12:05:00,75.34,75.36,75.29,75.36,9200.0,61.2226,61.2389,61.182,61.2389,9200.0
2013-12-24 12:10:00,75.37,75.38,75.3,75.36,21300.0,61.247,61.2551,61.1901,61.2389,21300.0
2013-12-24 12:15:00,75.36,75.39,75.35,75.37,13200.0,61.2389,61.2633,61.2308,61.247,13200.0
2013-12-24 12:20:00,75.37,75.37,75.33,75.35,14800.0,61.247,61.247,61.2145,61.2308,14800.0
2013-12-24 12:25:00,75.37,75.37,75.34,75.35,10200.0,61.247,61.247,61.2226,61.2308,10200.0
2013-12-24 12:30:00,75.36,75.43,75.34,75.43,13900.0,61.2389,61.2958,61.2226,61.2958,13900.0
2013-12-24 12:35:00,75.44,75.48,75.41,75.46,18300.0,61.3039,61.3364,61.2795,61.3201,18300.0
2013-12-24 12:40:00,75.46,75.48,75.42,75.43,10100.0,61.3201,61.3364,61.2876,61.2958,10100.0
2013-12-24 12:45:00,75.44,75.46,75.4,75.43,29000.0,61.3039,61.3201,61.2714,61.2958,29000.0
2013-12-24 12:50:00,75.42,75.45,75.38,75.42,22000.0,61.2876,61.312,61.2551,61.2876,22000.0
2013-12-24 12:55:00,75.43,75.44,75.37,75.38,45200.0,61.2958,61.3039,61.247,61.2551,45200.0
2013-12-26 09:30:00,75.75,75.94,75.48,75.87,76300.0,61.5558,61.7102,61.3364,61.6533,76300.0
2013-12-26 09:35:00,75.86,76.0,75.84,75.96,79900.0,61.6452,61.759,61.6289,61.7265,79900.0
2013-12-26 09:40:00,76.0,76.0,75.8,75.93,10100.0,61.759,61.759,61.5964,61.7021,10100.0
2013-12-26 09:45:00,75.92,75.97,75.65,75.66,18800.0,61.6939,61.7346,61.4745,61.4827,18800.0
2013-12-26 09:50:00,75.72,75.73,75.63,75.66,16200.0,61.5314,61.5395,61.4583,61.4827,16200.0
2013-12-26 09:55:00,75.64,75.64,75.58,75.62,21300.0,61.4664,61.4664,61.4177,61.4502,21300.0
2013-12-26 10:00:00,75.65,75.7,75.61,75.67,14800.0,61.4745,61.5152,61.442,61.4908,14800.0
2013-12-26 10:05:00,75.66,75.66,75.51,75.53,10500.0,61.4827,61.4827,61.3608,61.377,10500.0
2013-12-26 10:10:00,75.53,75.54,75.4,75.46,14600.0,61.377,61.3852,61.2714,61.3201,14600.0
2013-12-26 10:15:00,75.45,75.59,75.44,75.58,6900.0,61.312,61.4258,61.3039,61.4177,6900.0
2013-12-26 10:20:00,75.57,75.59,75.51,75.54,5700.0,61.4095,61.4258,61.3608,61.3852,5700.0
2013-12-26 10:25:00,75.53,75.63,75.53,75.63,12300.0,61.377,61.4583,61.377,61.4583,12300.0
2013-12-26 10:30:00,75.63,75.66,75.59,75.62,13700.0,61.4583,61.4827,61.4258,61.4502,13700.0
2013-12-26 10:35:00,75.59,75.63,75.59,75.6,7200.0,61.4258,61.4583,61.4258,61.4339,7200.0
2013-12-26 10:40:00,75.6,75.67,75.6,75.65,11800.0,61.4339,61.4908,61.4339,61.4745,11800.0
2013-12-26 10:45:00,75.64,75.67,75.59,75.59,9400.0,61.4664,61.4908,61.4258,61.4258,9400.0
2013-12-26 10:50:00,75.59,75.61,75.55,75.55,12300.0,61.4258,61.442,61.3933,61.3933,12300.0
2013-12-26 10:55:00,75.56,75.62,75.56,75.62,5600.0,61.4014,61.4502,61.4014,61.4502,5600.0
2013-12-26 11:00:00,75.6,75.61,75.55,75.59,11500.0,61.4339,61.442,61.3933,61.4258,11500.0
2013-12-26 11:05:00,75.59,75.6,75.54,75.54,19300.0,61.4258,61.4339,61.3852,61.3852,19300.0
2013-12-26 11:10:00,75.54,75.57,75.54,75.56,10800.0,61.3852,61.4095,61.3852,61.4014,10800.0
2013-12-26 11:15:00,75.57,75.59,75.54,75.55,30700.0,61.4095,61.4258,61.3852,61.3933,30700.0
2013-12-26 11:20:00,75.55,75.55,75.51,75.54,13000.0,61.3933,61.3933,61.3608,61.3852,13000.0
2013-12-26 11:25:00,75.53,75.54,75.52,75.54,5200.0,61.377,61.3852,61.3689,61.3852,5200.0
2013-12-26 11:30:00,75.53,75.56,75.52,75.55,16300.0,61.377,61.4014,61.3689,61.3933,16300.0
2013-12-26 11:35:00,75.56,75.62,75.55,75.61,7800.0,61.4014,61.4502,61.3933,61.442,7800.0
2013-12-26 11:40:00,75.63,75.71,75.62,75.71,13100.0,61.4583,61.5233,61.4502,61.5233,13100.0
2013-12-26 11:45:00,75.71,75.74,75.68,75.74,10800.0,61.5233,61.5477,61.4989,61.5477,10800.0
2013-12-26 11:50:00,75.71,75.78,75.71,75.78,7900.0,61.5233,61.5802,61.5233,61.5802,7900.0
2013-12-26 11:55:00,75.78,75.82,75.75,75.82,12000.0,61.5802,61.6127,61.5558,61.6127,12000.0
2013-12-26 12:00:00,75.82,75.83,75.74,75.78,7600.0,61.6127,61.6208,61.5477,61.5802,7600.0
2013-12-26 12:05:00,75.79,75.83,75.78,75.81,7100.0,61.5883,61.6208,61.5802,61.6046,7100.0
2013-12-26 12:10:00,75.81,75.83,75.8,75.82,7700.0,61.6046,61.6208,61.5964,61.6127,7700.0
2013-12-26 12:15:00,75.82,75.84,75.8,75.8,10000.0,61.6127,61.6289,61.5964,61.5964,10000.0
2013-12-26 12:20:00,75.82,75.82,75.79,75.82,4800.0,61.6127,61.6127,61.5883,61.6127,4800.0
2013-12-26 12:25:00,75.81,75.85,75.8,75.85,5300.0,61.6046,61.6371,61.5964,61.6371,5300.0
2013-12-26 12:30:00,75.85,75.88,75.84,75.86,6900.0,61.6371,61.6614,61.6289,61.6452,6900.0
2013-12-26 12:35:00,75.86,75.89,75.83,75.87,5300.0,61.6452,61.6696,61.6208,61.6533,5300.0
2013-12-26 12:40:00,75.88,75.89,75.84,75.87,11800.0,61.6614,61.6696,61.6289,61.6533,11800.0
2013-12-26 12:45:00,75.87,75.89,75.84,75.85,3700.0,61.6533,61.6696,61.6289,61.6371,3700.0
2013-12-26 12:50:00,75.84,75.84,75.78,75.78,8800.0,61.6289,61.6289,61.5802,61.5802,8800.0
2013-12-26 12:55:00,75.77,75.78,75.76,75.78,8700.0,61.5721,61.5802,61.5639,61.5802,8700.0
2013-12-26 13:00:00,75.78,75.82,75.76,75.8,15500.0,61.5802,61.6127,61.5639,61.5964,15500.0
2013-12-26 13:05:00,75.8,75.8,75.73,75.73,11000.0,61.5964,61.5964,61.5395,61.5395,11000.0
2013-12-26 13:10:00,75.73,75.77,75.73,75.73,8200.0,61.5395,61.5721,61.5395,61.5395,8200.0
2013-12-26 13:15:00,75.75,75.78,75.73,75.76,4800.0,61.5558,61.5802,61.5395,61.5639,4800.0
2013-12-26 13:20:00,75.77,75.77,75.69,75.69,9500.0,61.5721,61.5721,61.507,61.507,9500.0
2013-12-26 13:25:00,75.69,75.74,75.69,75.74,3900.0,61.507,61.5477,61.507,61.5477,3900.0
2013-12-26 13:30:00,75.73,75.74,75.7,75.73,12100.0,61.5395,61.5477,61.5152,61.5395,12100.0
2013-12-26 13:35:00,75.75,75.77,75.72,75.77,7000.0,61.5558,61.5721,61.5314,61.5721,7000.0
2013-12-26 13:40:00,75.76,75.8,75.75,75.79,9100.0,61.5639,61.5964,61.5558,61.5883,9100.0
2013-12-26 13:45:00,75.77,75.84,75.77,75.84,9000.0,61.5721,61.6289,61.5721,61.6289,9000.0
2013-12-26 13:50:00,75.84,75.93,75.83,75.93,14900.0,61.6289,61.7021,61.6208,61.7021,14900.0
2013-12-26 13:55:00,75.91,75.94,75.9,75.9,9300.0,61.6858,61.7102,61.6777,61.6777,9300.0
2013-12-26 14:00:00,75.9,75.94,75.88,75.9,9600.0,61.6777,61.7102,61.6614,61.6777,9600.0
2013-12-26 14:05:00,75.89,75.89,75.84,75.86,8600.0,61.6696,61.6696,61.6289,61.6452,8600.0
2013-12-26 14:10:00,75.84,75.87,75.78,75.78,4900.0,61.6289,61.6533,61.5802,61.5802,4900.0
2013-12-26 14:15:00,75.77,75.79,75.76,75.79,8100.0,61.5721,61.5883,61.5639,61.5883,8100.0
2013-12-26 14:20:00,75.79,75.79,75.74,75.75,11400.0,61.5883,61.5883,61.5477,61.5558,11400.0
2013-12-26 14:25:00,75.76,75.84,75.75,75.84,10000.0,61.5639,61.6289,61.5558,61.6289,10000.0
2013-12-26 14:30:00,75.84,75.84,75.79,75.8,10400.0,61.6289,61.6289,61.5883,61.5964,10400.0
2013-12-26 14:35:00,75.81,75.84,75.8,75.82,9100.0,61.6046,61.6289,61.5964,61.6127,9100.0
2013-12-26 14:40:00,75.81,75.83,75.8,75.82,5000.0,61.6046,61.6208,61.5964,61.6127,5000.0
2013-12-26 14:45:00,75.82,75.84,75.79,75.84,9400.0,61.6127,61.6289,61.5883,61.6289,9400.0
2013-12-26 14:50:00,75.84,75.88,75.83,75.83,15600.0,61.6289,61.6614,61.6208,61.6208,15600.0
2013-12-26 14:55:00,75.84,75.91,75.84,75.89,8000.0,61.6289,61.6858,61.6289,61.6696,8000.0
2013-12-26 15:00:00,75.87,75.89,75.8,75.8,12300.0,61.6533,61.6696,61.5964,61.5964,12300.0
2013-12-26 15:05:00,75.8,75.86,75.78,75.84,14300.0,61.5964,61.6452,61.5802,61.6289,14300.0
2013-12-26 15:10:00,75.84,75.85,75.8,75.85,11100.0,61.6289,61.6371,61.5964,61.6371,11100.0
2013-12-26 15:15:00,75.86,75.86,75.81,75.85,10200.0,61.6452,61.6452,61.6046,61.6371,10200.0
2013-12-26 15:20:00,75.85,75.87,75.82,75.87,9300.0,61.6371,61.6533,61.6127,61.6533,9300.0
2013-12-26 15:25:00,75.86,75.93,75.86,75.93,18100.0,61.6452,61.7021,61.6452,61.7021,18100.0
2013-12-26 15:30:00,75.91,75.94,75.9,75.9,41100.0,61.6858,61.7102,61.6777,61.6777,41100.0
2013-12-26 15:35:00,75.89,75.99,75.89,75.98,36400.0,61.6696,61.7508,61.6696,61.7427,36400.0
2013-12-26 15:40:00,75.98,75.98,75.92,75.94,35800.0,61.7427,61.7427,61.6939,61.7102,35800.0
2013-12-26 15:45:00,75.94,75.97,75.87,75.91,70500.0,61.7102,61.7346,61.6533,61.6858,70500.0
2013-12-26 15:50:00,75.9,75.94,75.88,75.94,54100.0,61.6777,61.7102,61.6614,61.7102,54100.0
2013-12-26 15:55:00,75.94,75.96,75.87,75.89,130100.0,61.7102,61.7265,61.6533,61.6696,130100.0
2013-12-27 09:30:00,75.87,75.99,75.69,75.69,27800.0,61.6533,61.7508,61.507,61.507,27800.0
2013-12-27 09:35:00,75.67,75.71,75.51,75.59,20400.0,61.4908,61.5233,61.3608,61.4258,20400.0
2013-12-27 09:40:00,75.55,75.65,75.55,75.56,10200.0,61.3933,61.4745,61.3933,61.4014,10200.0
2013-12-27 09:45:00,75.56,75.72,75.56,75.67,36900.0,61.4014,61.5314,61.4014,61.4908,36900.0
2013-12-27 09:50:00,75.66,75.92,75.66,75.84,37500.0,61.4827,61.6939,61.4827,61.6289,37500.0
2013-12-27 09:55:00,75.82,75.82,75.68,75.76,5000.0,61.6127,61.6127,61.4989,61.5639,5000.0
2013-12-27 10:00:00,75.76,75.84,75.74,75.78,11800.0,61.5639,61.6289,61.5477,61.5802,11800.0
2013-12-27 10:05:00,75.78,75.78,75.71,75.72,4400.0,61.5802,61.5802,61.5233,61.5314,4400.0
2013-12-27 10:10:00,75.71,75.74,75.67,75.74,8000.0,61.5233,61.5477,61.4908,61.5477,8000.0
2013-12-27 10:15:00,75.73,75.75,75.7,75.71,5800.0,61.5395,61.5558,61.5152,61.5233,5800.0
2013-12-27 10:20:00,75.7,75.71,75.66,75.7,6300.0,61.5152,61.5233,61.4827,61.5152,6300.0
2013-12-27 10:25:00,75.7,75.84,75.66,75.84,45800.0,61.5152,61.6289,61.4827,61.6289,45800.0
2013-12-27 10:30:00,75.8,75.83,75.73,75.81,6100.0,61.5964,61.6208,61.5395,61.6046,6100.0
2013-12-27 10:35:00,75.83,75.83,75.78,75.81,6200.0,61.6208,61.6208,61.5802,61.6046,6200.0
2013-12-27 10:40:00,75.79,75.85,75.78,75.82,3800.0,61.5883,61.6371,61.5802,61.6127,3800.0
2013-12-27 10:45:00,75.82,75.87,75.81,75.83,10400.0,61.6127,61.6533,61.6046,61.6208,10400.0
2013-12-27 10:50:00,75.84,75.9,75.83,75.85,8100.0,61.6289,61.6777,61.6208,61.6371,8100.0
2013-12-27 10:55:00,75.86,75.86,75.73,75.73,8100.0,61.6452,61.6452,61.5395,61.5395,8100.0
2013-12-27 11:00:00,75.74,75.78,75.72,75.75,9900.0,61.5477,61.5802,61.5314,61.5558,9900.0
2013-12-27 11:05:00,75.74,75.79,75.74,75.76,12200.0,61.5477,61.5883,61.5477,61.5639,12200.0
2013-12-27 11:10:00,75.74,75.81,75.71,75.81,12200.0,61.5477,61.6046,61.5233,61.6046,12200.0
2013-12-27 11:15:00,75.8,75.88,75.8,75.86,3800.0,61.5964,61.6614,61.5964,61.6452,3800.0
2013-12-27 11:20:00,75.86,75.9,75.81,75.81,6600.0,61.6452,61.6777,61.6046,61.6046,6600.0
2013-12-27 11:25:00,75.81,75.84,75.77,75.81,7600.0,61.6046,61.6289,61.5721,61.6046,7600.0
2013-12-27 11:30:00,75.84,75.88,75.8,75.81,4100.0,61.6289,61.6614,61.5964,61.6046,4100.0
2013-12-27 11:35:00,75.82,75.83,75.73,75.74,4900.0,61.6127,61.6208,61.5395,61.5477,4900.0
2013-12-27 11:40:00,75.74,75.81,75.74,75.78,5500.0,61.5477,61.6046,61.5477,61.5802,5500.0
2013-12-27 11:45:00,75.77,75.85,75.76,75.84,8100.0,61.5721,61.6371,61.5639,61.6289,8100.0
2013-12-27 11:50:00,75.85,75.88,75.81,75.85,3800.0,61.6371,61.6614,61.6046,61.6371,3800.0
2013-12-27 11:55:00,75.86,75.88,75.84,75.86,5000.0,61.6452,61.6614,61.6289,61.6452,5000.0
2013-12-27 12:00:00,75.87,75.87,75.78,75.82,4800.0,61.6533,61.6533,61.5802,61.6127,4800.0
2013-12-27 12:05:00,75.84,75.86,75.81,75.83,5100.0,61.6289,61.6452,61.6046,61.6208,5100.0
2013-12-27 12:10:00,75.81,75.85,75.81,75.83,4300.0,61.6046,61.6371,61.6046,61.6208,4300.0
2013-12-27 12:15:00,75.82,75.82,75.75,75.81,10600.0,61.6127,61.6127,61.5558,61.6046,10600.0
2013-12-27 12:20:00,75.85,75.89,75.81,75.89,6900.0,61.6371,61.6696,61.6046,61.6696,6900.0
2013-12-27 12:25:00,75.86,75.88,75.83,75.83,5700.0,61.6452,61.6614,61.6208,61.6208,5700.0
2013-12-27 12:30:00,75.82,75.86,75.82,75.86,3900.0,61.6127,61.6452,61.6127,61.6452,3900.0
2013-12-27 12:35:00,75.85,75.85,75.76,75.76,2500.0,61.6371,61.6371,61.5639,61.5639,2500.0
2013-12-27 12:40:00,75.78,75.8,75.75,75.75,4500.0,61.5802,61.5964,61.5558,61.5558,4500.0
2013-12-27 12:45:00,75.73,75.74,75.69,75.69,6900.0,61.5395,61.5477,61.507,61.507,6900.0
2013-12-27 12:50:00,75.7,75.72,75.68,75.69,10600.0,61.5152,61.5314,61.4989,61.507,10600.0
2013-12-27 12:55:00,75.68,75.7,75.67,75.7,6000.0,61.4989,61.5152,61.4908,61.5152,6000.0
2013-12-27 13:00:00,75.69,75.72,75.66,75.67,9500.0,61.507,61.5314,61.4827,61.4908,9500.0
2013-12-27 13:05:00,75.69,75.69,75.66,75.66,4700.0,61.507,61.507,61.4827,61.4827,4700.0
2013-12-27 13:10:00,75.68,75.68,75.64,75.67,8600.0,61.4989,61.4989,61.4664,61.4908,8600.0
2013-12-27 13:15:00,75.67,75.69,75.63,75.63,12800.0,61.4908,61.507,61.4583,61.4583,12800.0
2013-12-27 13:20:00,75.65,75.68,75.64,75.65,3700.0,61.4745,61.4989,61.4664,61.4745,3700.0
2013-12-27 13:25:00,75.64,75.67,75.63,75.66,6900.0,61.4664,61.4908,61.4583,61.4827,6900.0
2013-12-27 13:30:00,75.66,75.67,75.63,75.64,8800.0,61.4827,61.4908,61.4583,61.4664,8800.0
2013-12-27 13:35:00,75.63,75.69,75.63,75.66,4100.0,61.4583,61.507,61.4583,61.4827,4100.0
2013-12-27 13:40:00,75.68,75.68,75.63,75.66,5700.0,61.4989,61.4989,61.4583,61.4827,5700.0
2013-12-27 13:45:00,75.65,75.65,75.62,75.64,2700.0,61.4745,61.4745,61.4502,61.4664,2700.0
2013-12-27 13:50:00,75.64,75.67,75.62,75.65,10300.0,61.4664,61.4908,61.4502,61.4745,10300.0
2013-12-27 13:55:00,75.66,75.67,75.64,75.64,2200.0,61.4827,61.4908,61.4664,61.4664,2200.0
2013-12-27 14:00:00,75.65,75.67,75.64,75.64,5100.0,61.4745,61.4908,61.4664,61.4664,5100.0
2013-12-27 14:05:00,75.65,75.69,75.64,75.65,7800.0,61.4745,61.507,61.4664,61.4745,7800.0
2013-12-27 14:10:00,75.65,75.74,75.65,75.7,12300.0,61.4745,61.5477,61.4745,61.5152,12300.0
2013-12-27 14:15:00,75.7,75.76,75.67,75.76,7400.0,61.5152,61.5639,61.4908,61.5639,7400.0
2013-12-27 14:20:00,75.75,75.78,75.74,75.74,4300.0,61.5558,61.5802,61.5477,61.5477,4300.0
2013-12-27 14:25:00,75.75,75.79,75.75,75.77,6200.0,61.5558,61.5883,61.5558,61.5721,6200.0
2013-12-27 14:30:00,75.75,75.77,75.74,75.75,5600.0,61.5558,61.5721,61.5477,61.5558,5600.0
2013-12-27 14:35:00,75.74,75.75,75.73,75.74,5300.0,61.5477,61.5558,61.5395,61.5477,5300.0
2013-12-27 14:40:00,75.74,75.77,75.71,75.76,5800.0,61.5477,61.5721,61.5233,61.5639,5800.0
2013-12-27 14:45:00,75.75,75.77,75.73,75.75,5200.0,61.5558,61.5721,61.5395,61.5558,5200.0
2013-12-27 14:50:00,75.74,75.78,75.74,75.78,4300.0,61.5477,61.5802,61.5477,61.5802,4300.0
2013-12-27 14:55:00,75.78,75.78,75.71,75.73,4700.0,61.5802,61.5802,61.5233,61.5395,4700.0
2013-12-27 15:00:00,75.72,75.76,75.72,75.74,4600.0,61.5314,61.5639,61.5314,61.5477,4600.0
2013-12-27 15:05:00,75.74,75.78,75.73,75.74,6600.0,61.5477,61.5802,61.5395,61.5477,6600.0
2013-12-27 15:10:00,75.75,75.75,75.71,75.72,6500.0,61.5558,61.5558,61.5233,61.5314,6500.0
2013-12-27 15:15:00,75.71,75.74,75.69,75.7,7400.0,61.5233,61.5477,61.507,61.5152,7400.0
2013-12-27 15:20:00,75.71,75.74,75.7,75.74,6400.0,61.5233,61.5477,61.5152,61.5477,6400.0
2013-12-27 15:25:00,75.73,75.74,75.7,75.73,7400.0,61.5395,61.5477,61.5152,61.5395,7400.0
2013-12-27 15:30:00,75.71,75.79,75.71,75.77,12200.0,61.5233,61.5883,61.5233,61.5721,12200.0
2013-12-27 15:35:00,75.77,75.79,75.74,75.74,9800.0,61.5721,61.5883,61.5477,61.5477,9800.0
2013-12-27 15:40:00,75.74,75.81,75.74,75.76,18700.0,61.5477,61.6046,61.5477,61.5639,18700.0
2013-12-27 15:45:00,75.76,75.8,75.75,75.8,30900.0,61.5639,61.5964,61.5558,61.5964,30900.0
2013-12-27 15:50:00,75.8,75.82,75.77,75.81,26200.0,61.5964,61.6127,61.5721,61.6046,26200.0
2013-12-27 15:55:00,75.8,75.84,75.76,75.79,48100.0,61.5964,61.6289,61.5639,61.5883,48100.0
2013-12-30 09:30:00,76.06,76.12,75.64,75.76,69000.0,61.8077,61.8565,61.4664,61.5639,69000.0
2013-12-30 09:35:00,75.77,76.16,75.77,75.93,62600.0,61.5721,61.889,61.5721,61.7021,62600.0
2013-12-30 09:40:00,75.95,76.09,75.94,75.94,11200.0,61.7183,61.8321,61.7102,61.7102,11200.0
2013-12-30 09:45:00,75.99,75.99,75.77,75.87,6500.0,61.7508,61.7508,61.5721,61.6533,6500.0
2013-12-30 09:50:00,75.86,75.91,75.74,75.76,38700.0,61.6452,61.6858,61.5477,61.5639,38700.0
2013-12-30 09:55:00,75.79,75.89,75.73,75.83,42100.0,61.5883,61.6696,61.5395,61.6208,42100.0
2013-12-30 10:00:00,75.78,75.78,75.75,75.76,13500.0,61.5802,61.5802,61.5558,61.5639,13500.0
2013-12-30 10:05:00,75.75,75.78,75.65,75.7,66400.0,61.5558,61.5802,61.4745,61.5152,66400.0
2013-12-30 10:10:00,75.72,75.73,75.7,75.71,7500.0,61.5314,61.5395,61.5152,61.5233,7500.0
2013-12-30 10:15:00,75.73,75.82,75.73,75.81,6400.0,61.5395,61.6127,61.5395,61.6046,6400.0
2013-12-30 10:20:00,75.79,75.9,75.79,75.89,25400.0,61.5883,61.6777,61.5883,61.6696,25400.0
2013-12-30 10:25:00,75.87,75.92,75.83,75.92,38700.0,61.6533,61.6939,61.6208,61.6939,38700.0
2013-12-30 10:30:00,75.92,76.08,75.9,76.02,56800.0,61.6939,61.824,61.6777,61.7752,56800.0
2013-12-30 10:35:00,76.01,76.08,75.96,76.03,67600.0,61.7671,61.824,61.7265,61.7833,67600.0
2013-12-30 10:40:00,76.03,76.11,76.0,76.11,18700.0,61.7833,61.8483,61.759,61.8483,18700.0
2013-12-30 10:45:00,76.12,76.14,76.05,76.06,13600.0,61.8565,61.8727,61.7996,61.8077,13600.0
2013-12-30 10:50:00,76.07,76.08,76.04,76.04,6800.0,61.8158,61.824,61.7915,61.7915,6800.0
2013-12-30 10:55:00,76.04,76.07,76.01,76.05,8500.0,61.7915,61.8158,61.7671,61.7996,8500.0
2013-12-30 11:00:00,76.07,76.11,76.02,76.05,12300.0,61.8158,61.8483,61.7752,61.7996,12300.0
2013-12-30 11:05:00,76.02,76.04,75.99,76.01,13400.0,61.7752,61.7915,61.7508,61.7671,13400.0
2013-12-30 11:10:00,76.01,76.02,75.96,75.98,12300.0,61.7671,61.7752,61.7265,61.7427,12300.0
2013-12-30 11:15:00,75.97,76.0,75.92,75.92,8000.0,61.7346,61.759,61.6939,61.6939,8000.0
2013-12-30 11:20:00,75.91,75.93,75.87,75.87,8800.0,61.6858,61.7021,61.6533,61.6533,8800.0
2013-12-30 11:25:00,75.87,75.88,75.82,75.82,19800.0,61.6533,61.6614,61.6127,61.6127,19800.0
2013-12-30 11:30:00,75.82,75.84,75.75,75.75,14300.0,61.6127,61.6289,61.5558,61.5558,14300.0
2013-12-30 11:35:00,75.75,75.78,75.69,75.69,10100.0,61.5558,61.5802,61.507,61.507,10100.0
2013-12-30 11:40:00,75.7,75.76,75.68,75.72,8200.0,61.5152,61.5639,61.4989,61.5314,8200.0
2013-12-30 11:45:00,75.72,75.74,75.72,75.72,3100.0,61.5314,61.5477,61.5314,61.5314,3100.0
2013-12-30 11:50:00,75.72,75.72,75.66,75.67,9500.0,61.5314,61.5314,61.4827,61.4908,9500.0
2013-12-30 11:55:00,75.68,75.69,75.65,75.65,9800.0,61.4989,61.507,61.4745,61.4745,9800.0
2013-12-30 12:00:00,75.65,75.65,75.57,75.59,15900.0,61.4745,61.4745,61.4095,61.4258,15900.0
2013-12-30 12:05:00,75.61,75.61,75.55,75.56,7000.0,61.442,61.442,61.3933,61.4014,7000.0
2013-12-30 12:10:00,75.56,75.57,75.55,75.57,6200.0,61.4014,61.4095,61.3933,61.4095,6200.0
2013-12-30 12:15:00,75.57,75.57,75.55,75.56,14000.0,61.4095,61.4095,61.3933,61.4014,14000.0
2013-12-30 12:20:00,75.56,75.59,75.55,75.59,20600.0,61.4014,61.4258,61.3933,61.4258,20600.0
2013-12-30 12:25:00,75.58,75.65,75.57,75.65,8200.0,61.4177,61.4745,61.4095,61.4745,8200.0
2013-12-30 12:30:00,75.65,75.72,75.65,75.72,6600.0,61.4745,61.5314,61.4745,61.5314,6600.0
2013-12-30 12:35:00,75.72,75.73,75.69,75.72,7200.0,61.5314,61.5395,61.507,61.5314,7200.0
2013-12-30 12:40:00,75.71,75.72,75.67,75.67,6600.0,61.5233,61.5314,61.4908,61.4908,6600.0
2013-12-30 12:45:00,75.67,75.72,75.67,75.69,8000.0,61.4908,61.5314,61.4908,61.507,8000.0
2013-12-30 12:50:00,75.68,75.72,75.67,75.69,5700.0,61.4989,61.5314,61.4908,61.507,5700.0
2013-12-30 12:55:00,75.69,75.7,75.67,75.68,4000.0,61.507,61.5152,61.4908,61.4989,4000.0
2013-12-30 13:00:00,75.7,75.71,75.64,75.65,24900.0,61.5152,61.5233,61.4664,61.4745,24900.0
2013-12-30 13:05:00,75.65,75.65,75.61,75.64,13000.0,61.4745,61.4745,61.442,61.4664,13000.0
2013-12-30 13:10:00,75.64,75.65,75.62,75.62,8000.0,61.4664,61.4745,61.4502,61.4502,8000.0
2013-12-30 13:15:00,75.64,75.66,75.61,75.61,7100.0,61.4664,61.4827,61.442,61.442,7100.0
2013-12-30 13:20:00,75.61,75.63,75.59,75.6,9300.0,61.442,61.4583,61.4258,61.4339,9300.0
2013-12-30 13:25:00,75.61,75.61,75.56,75.59,10000.0,61.442,61.442,61.4014,61.4258,10000.0
2013-12-30 13:30:00,75.59,75.65,75.59,75.65,6000.0,61.4258,61.4745,61.4258,61.4745,6000.0
2013-12-30 13:35:00,75.65,75.68,75.63,75.64,12100.0,61.4745,61.4989,61.4583,61.4664,12100.0
2013-12-30 13:40:00,75.63,75.64,75.6,75.62,6200.0,61.4583,61.4664,61.4339,61.4502,6200.0
2013-12-30 13:45:00,75.6,75.63,75.6,75.6,5200.0,61.4339,61.4583,61.4339,61.4339,5200.0
2013-12-30 13:50:00,75.63,75.63,75.6,75.6,4500.0,61.4583,61.4583,61.4339,61.4339,4500.0
2013-12-30 13:55:00,75.61,75.61,75.59,75.59,4800.0,61.442,61.442,61.4258,61.4258,4800.0
2013-12-30 14:00:00,75.6,75.61,75.58,75.6,9800.0,61.4339,61.442,61.4177,61.4339,9800.0
2013-12-30 14:05:00,75.61,75.61,75.59,75.61,8800.0,61.442,61.442,61.4258,61.442,8800.0
2013-12-30 14:10:00,75.61,75.61,75.58,75.58,9000.0,61.442,61.442,61.4177,61.4177,9000.0
2013-12-30 14:15:00,75.59,75.59,75.57,75.57,8700.0,61.4258,61.4258,61.4095,61.4095,8700.0
2013-12-30 14:20:00,75.57,75.58,75.56,75.57,8400.0,61.4095,61.4177,61.4014,61.4095,8400.0
2013-12-30 14:25:00,75.58,75.58,75.54,75.56,12500.0,61.4177,61.4177,61.3852,61.4014,12500.0
2013-12-30 14:30:00,75.57,75.58,75.55,75.58,9200.0,61.4095,61.4177,61.3933,61.4177,9200.0
2013-12-30 14:35:00,75.57,75.64,75.56,75.62,8000.0,61.4095,61.4664,61.4014,61.4502,8000.0
2013-12-30 14:40:00,75.62,75.7,75.62,75.69,10500.0,61.4502,61.5152,61.4502,61.507,10500.0
2013-12-30 14:45:00,75.69,75.7,75.68,75.69,13600.0,61.507,61.5152,61.4989,61.507,13600.0
2013-12-30 14:50:00,75.69,75.74,75.69,75.73,20700.0,61.507,61.5477,61.507,61.5395,20700.0
2013-12-30 14:55:00,75.74,75.77,75.73,75.76,14500.0,61.5477,61.5721,61.5395,61.5639,14500.0
2013-12-30 15:00:00,75.76,75.78,75.74,75.74,17300.0,61.5639,61.5802,61.5477,61.5477,17300.0
2013-12-30 15:05:00,75.74,75.76,75.71,75.74,14400.0,61.5477,61.5639,61.5233,61.5477,14400.0
2013-12-30 15:10:00,75.74,75.76,75.73,75.75,11000.0,61.5477,61.5639,61.5395,61.5558,11000.0
2013-12-30 15:15:00,75.75,75.75,75.72,75.73,14700.0,61.5558,61.5558,61.5314,61.5395,14700.0
2013-12-30 15:20:00,75.72,75.74,75.69,75.72,17900.0,61.5314,61.5477,61.507,61.5314,17900.0
2013-12-30 15:25:00,75.72,75.73,75.69,75.69,11000.0,61.5314,61.5395,61.507,61.507,11000.0
2013-12-30 15:30:00,75.69,75.7,75.66,75.67,20500.0,61.507,61.5152,61.4827,61.4908,20500.0
2013-12-30 15:35:00,75.67,75.67,75.63,75.63,11700.0,61.4908,61.4908,61.4583,61.4583,11700.0
2013-12-30 15:40:00,75.64,75.67,75.63,75.67,22600.0,61.4664,61.4908,61.4583,61.4908,22600.0
2013-12-30 15:45:00,75.67,75.71,75.67,75.7,49300.0,61.4908,61.5233,61.4908,61.5152,49300.0
2013-12-30 15:50:00,75.7,75.79,75.7,75.79,40900.0,61.5152,61.5883,61.5152,61.5883,40900.0
2013-12-30 15:55:00,75.79,75.85,75.77,75.83,159500.0,61.5883,61.6371,61.5721,61.6208,159500.0
2013-12-31 09:30:00,76.0,76.17,75.8,76.0,134600.0,61.759,61.8971,61.5964,61.759,134600.0
2013-12-31 09:35:00,75.99,76.07,75.87,75.92,20100.0,61.7508,61.8158,61.6533,61.6939,20100.0
2013-12-31 09:40:00,75.94,76.09,75.94,76.03,10100.0,61.7102,61.8321,61.7102,61.7833,10100.0
2013-12-31 09:45:00,76.03,76.11,75.97,75.97,10800.0,61.7833,61.8483,61.7346,61.7346,10800.0
2013-12-31 09:50:00,75.97,76.11,75.91,76.07,104700.0,61.7346,61.8483,61.6858,61.8158,104700.0
2013-12-31 09:55:00,76.1,76.25,76.04,76.25,29700.0,61.8402,61.9621,61.7915,61.9621,29700.0
2013-12-31 10:00:00,76.25,76.38,76.25,76.34,82100.0,61.9621,62.0678,61.9621,62.0352,82100.0
2013-12-31 10:05:00,76.35,76.46,76.34,76.4,27900.0,62.0434,62.1328,62.0352,62.084,27900.0
2013-12-31 10:10:00,76.36,76.41,76.34,76.41,7000.0,62.0515,62.0921,62.0352,62.0921,7000.0
2013-12-31 10:15:00,76.39,76.39,76.26,76.35,11200.0,62.0759,62.0759,61.9702,62.0434,11200.0
2013-12-31 10:20:00,76.33,76.41,76.3,76.39,49300.0,62.0271,62.0921,62.0027,62.0759,49300.0
2013-12-31 10:25:00,76.38,76.4,76.33,76.34,35700.0,62.0678,62.084,62.0271,62.0352,35700.0
2013-12-31 10:30:00,76.35,76.44,76.33,76.43,15700.0,62.0434,62.1165,62.0271,62.1084,15700.0
2013-12-31 10:35:00,76.44,76.53,76.43,76.52,16800.0,62.1165,62.1896,62.1084,62.1815,16800.0
2013-12-31 10:40:00,76.53,76.6,76.53,76.6,12000.0,62.1896,62.2465,62.1896,62.2465,12000.0
2013-12-31 10:45:00,76.6,76.61,76.49,76.58,17700.0,62.2465,62.2547,62.1571,62.2303,17700.0
2013-12-31 10:50:00,76.59,76.62,76.58,76.6,10600.0,62.2384,62.2628,62.2303,62.2465,10600.0
2013-12-31 10:55:00,76.61,76.64,76.47,76.49,19000.0,62.2547,62.279,62.1409,62.1571,19000.0
2013-12-31 11:00:00,76.5,76.57,76.48,76.54,23100.0,62.1653,62.2221,62.149,62.1978,23100.0
2013-12-31 11:05:00,76.55,76.6,76.55,76.6,13300.0,62.2059,62.2465,62.2059,62.2465,13300.0
2013-12-31 11:10:00,76.6,76.63,76.58,76.6,45600.0,62.2465,62.2709,62.2303,62.2465,45600.0
2013-12-31 11:15:00,76.6,76.66,76.6,76.62,16600.0,62.2465,62.2953,62.2465,62.2628,16600.0
2013-12-31 11:20:00,76.65,76.66,76.62,76.64,21200.0,62.2872,62.2953,62.2628,62.279,21200.0
2013-12-31 11:25:00,76.64,76.66,76.63,76.66,14500.0,62.279,62.2953,62.2709,62.2953,14500.0
2013-12-31 11:30:00,76.66,76.66,76.63,76.64,6900.0,62.2953,62.2953,62.2709,62.279,6900.0
2013-12-31 11:35:00,76.64,76.65,76.58,76.59,17400.0,62.279,62.2872,62.2303,62.2384,17400.0
2013-12-31 11:40:00,76.59,76.6,76.49,76.49,14600.0,62.2384,62.2465,62.1571,62.1571,14600.0
2013-12-31 11:45:00,76.49,76.52,76.46,76.52,13100.0,62.1571,62.1815,62.1328,62.1815,13100.0
2013-12-31 11:50:00,76.51,76.54,76.5,76.53,12600.0,62.1734,62.1978,62.1653,62.1896,12600.0
2013-12-31 11:55:00,76.54,76.54,76.49,76.5,11300.0,62.1978,62.1978,62.1571,62.1653,11300.0
2013-12-31 12:00:00,76.51,76.52,76.48,76.51,9500.0,62.1734,62.1815,62.149,62.1734,9500.0
2013-12-31 12:05:00,76.51,76.53,76.51,76.52,10200.0,62.1734,62.1896,62.1734,62.1815,10200.0
2013-12-31 12:10:00,76.52,76.54,76.5,76.54,6800.0,62.1815,62.1978,62.1653,62.1978,6800.0
2013-12-31 12:15:00,76.53,76.56,76.53,76.55,13300.0,62.1896,62.214,62.1896,62.2059,13300.0
2013-12-31 12:20:00,76.55,76.58,76.55,76.56,10600.0,62.2059,62.2303,62.2059,62.214,10600.0
2013-12-31 12:25:00,76.56,76.58,76.56,76.58,13600.0,62.214,62.2303,62.214,62.2303,13600.0
2013-12-31 12:30:00,76.58,76.58,76.55,76.58,13000.0,62.2303,62.2303,62.2059,62.2303,13000.0
2013-12-31 12:35:00,76.58,76.61,76.57,76.6,12300.0,62.2303,62.2547,62.2221,62.2465,12300.0
2013-12-31 12:40:00,76.59,76.59,76.52,76.54,8800.0,62.2384,62.2384,62.1815,62.1978,8800.0
2013-12-31 12:45:00,76.53,76.54,76.51,76.53,9500.0,62.1896,62.1978,62.1734,62.1896,9500.0
2013-12-31 12:50:00,76.53,76.62,76.53,76.62,11000.0,62.1896,62.2628,62.1896,62.2628,11000.0
2013-12-31 12:55:00,76.61,76.62,76.61,76.62,11500.0,62.2547,62.2628,62.2547,62.2628,11500.0
2013-12-31 13:00:00,76.62,76.62,76.56,76.59,20100.0,62.2628,62.2628,62.214,62.2384,20100.0
2013-12-31 13:05:00,76.57,76.61,76.55,76.6,7900.0,62.2221,62.2547,62.2059,62.2465,7900.0
2013-12-31 13:10:00,76.61,76.62,76.58,76.62,9100.0,62.2547,62.2628,62.2303,62.2628,9100.0
2013-12-31 13:15:00,76.61,76.62,76.58,76.6,8300.0,62.2547,62.2628,62.2303,62.2465,8300.0
2013-12-31 13:20:00,76.6,76.6,76.57,76.59,11900.0,62.2465,62.2465,62.2221,62.2384,11900.0
2013-12-31 13:25:00,76.59,76.61,76.58,76.58,12000.0,62.2384,62.2547,62.2303,62.2303,12000.0
2013-12-31 13:30:00,76.6,76.64,76.6,76.62,14400.0,62.2465,62.279,62.2465,62.2628,14400.0
2013-12-31 13:35:00,76.62,76.63,76.61,76.62,7100.0,62.2628,62.2709,62.2547,62.2628,7100.0
2013-12-31 13:40:00,76.63,76.66,76.61,76.64,11700.0,62.2709,62.2953,62.2547,62.279,11700.0
2013-12-31 13:45:00,76.64,76.66,76.63,76.66,10900.0,62.279,62.2953,62.2709,62.2953,10900.0
2013-12-31 13:50:00,76.66,76.66,76.64,76.65,12100.0,62.2953,62.2953,62.279,62.2872,12100.0
2013-12-31 13:55:00,76.65,76.67,76.65,76.67,14400.0,62.2872,62.3034,62.2872,62.3034,14400.0
2013-12-31 14:00:00,76.67,76.69,76.64,76.65,11300.0,62.3034,62.3197,62.279,62.2872,11300.0
2013-12-31 14:05:00,76.64,76.69,76.64,76.69,13600.0,62.279,62.3197,62.279,62.3197,13600.0
2013-12-31 14:10:00,76.7,76.7,76.69,76.69,17500.0,62.3278,62.3278,62.3197,62.3197,17500.0
2013-12-31 14:15:00,76.69,76.71,76.69,76.69,9400.0,62.3197,62.3359,62.3197,62.3197,9400.0
2013-12-31 14:20:00,76.69,76.71,76.68,76.7,11300.0,62.3197,62.3359,62.3115,62.3278,11300.0
2013-12-31 14:25:00,76.69,76.7,76.62,76.63,19400.0,62.3197,62.3278,62.2628,62.2709,19400.0
2013-12-31 14:30:00,76.63,76.65,76.62,76.62,14500.0,62.2709,62.2872,62.2628,62.2628,14500.0
2013-12-31 14:35:00,76.61,76.65,76.61,76.63,14100.0,62.2547,62.2872,62.2547,62.2709,14100.0
2013-12-31 14:40:00,76.63,76.64,76.59,76.59,14300.0,62.2709,62.279,62.2384,62.2384,14300.0
2013-12-31 14:45:00,76.58,76.59,76.5,76.5,7400.0,62.2303,62.2384,62.1653,62.1653,7400.0
2013-12-31 14:50:00,76.52,76.56,76.52,76.55,13900.0,62.1815,62.214,62.1815,62.2059,13900.0
2013-12-31 14:55:00,76.54,76.55,76.5,76.52,21300.0,62.1978,62.2059,62.1653,62.1815,21300.0
2013-12-31 15:00:00,76.52,76.52,76.45,76.46,27200.0,62.1815,62.1815,62.1246,62.1328,27200.0
2013-12-31 15:05:00,76.46,76.46,76.41,76.44,31200.0,62.1328,62.1328,62.0921,62.1165,31200.0
2013-12-31 15:10:00,76.44,76.45,76.38,76.39,14900.0,62.1165,62.1246,62.0678,62.0759,14900.0
2013-12-31 15:15:00,76.39,76.42,76.38,76.4,14900.0,62.0759,62.1003,62.0678,62.084,14900.0
2013-12-31 15:20:00,76.4,76.42,76.36,76.39,52400.0,62.084,62.1003,62.0515,62.0759,52400.0
2013-12-31 15:25:00,76.39,76.39,76.33,76.35,16400.0,62.0759,62.0759,62.0271,62.0434,16400.0
2013-12-31 15:30:00,76.36,76.45,76.36,76.43,25300.0,62.0515,62.1246,62.0515,62.1084,25300.0
2013-12-31 15:35:00,76.42,76.44,76.39,76.42,23900.0,62.1003,62.1165,62.0759,62.1003,23900.0
2013-12-31 15:40:00,76.42,76.47,76.37,76.44,26500.0,62.1003,62.1409,62.0596,62.1165,26500.0
2013-12-31 15:45:00,76.45,76.65,76.45,76.58,58900.0,62.1246,62.2872,62.1246,62.2303,58900.0
2013-12-31 15:50:00,76.59,76.64,76.59,76.62,55500.0,62.2384,62.279,62.2384,62.2628,55500.0
2013-12-31 15:55:00,76.62,76.68,76.51,76.62,175300.0,62.2628,62.3115,62.1734,62.2628,175300.0
2014-01-02 09:30:00,76.61,77.0,76.6,76.93,160800.0,62.2547,62.5716,62.2465,62.5147,160800.0
2014-01-02 09:35:00,76.93,77.08,76.9,77.02,79200.0,62.5147,62.6366,62.4903,62.5878,79200.0
2014-01-02 09:40:00,77.01,77.45,76.96,77.37,101800.0,62.5797,62.9373,62.5391,62.8722,101800.0
2014-01-02 09:45:00,77.36,77.45,77.32,77.41,70800.0,62.8641,62.9373,62.8316,62.9047,70800.0
2014-01-02 09:50:00,77.43,77.72,77.39,77.7,107800.0,62.921,63.1567,62.8885,63.1404,107800.0
2014-01-02 09:55:00,77.71,77.73,77.41,77.5,66200.0,63.1485,63.1648,62.9047,62.9779,66200.0
2014-01-02 10:00:00,77.5,77.5,77.09,77.18,55300.0,62.9779,62.9779,62.6447,62.7178,55300.0
2014-01-02 10:05:00,77.2,77.34,77.17,77.28,57600.0,62.7341,62.8479,62.7097,62.7991,57600.0
2014-01-02 10:10:00,77.29,77.36,77.23,77.34,34300.0,62.8072,62.8641,62.7585,62.8479,34300.0
2014-01-02 10:15:00,77.34,77.4,77.33,77.39,44400.0,62.8479,62.8966,62.8397,62.8885,44400.0
2014-01-02 10:20:00,77.39,77.45,77.36,77.4,32700.0,62.8885,62.9373,62.8641,62.8966,32700.0
2014-01-02 10:25:00,77.41,77.55,77.4,77.49,48900.0,62.9047,63.0185,62.8966,62.9698,48900.0
2014-01-02 10:30:00,77.49,77.53,77.42,77.48,38200.0,62.9698,63.0023,62.9129,62.9616,38200.0
2014-01-02 10:35:00,77.48,77.48,77.38,77.4,29100.0,62.9616,62.9616,62.8804,62.8966,29100.0
2014-01-02 10:40:00,77.41,77.6,77.39,77.55,33600.0,62.9047,63.0591,62.8885,63.0185,33600.0
2014-01-02 10:45:00,77.56,77.56,77.45,77.51,26800.0,63.0266,63.0266,62.9373,62.986,26800.0
2014-01-02 10:50:00,77.53,77.53,77.37,77.4,30400.0,63.0023,63.0023,62.8722,62.8966,30400.0
2014-01-02 10:55:00,77.39,77.4,77.31,77.35,17200.0,62.8885,62.8966,62.8235,62.856,17200.0
2014-01-02 11:00:00,77.35,77.39,77.26,77.3,26200.0,62.856,62.8885,62.7829,62.8154,26200.0
2014-01-02 11:05:00,77.3,77.32,77.24,77.26,62700.0,62.8154,62.8316,62.7666,62.7829,62700.0
2014-01-02 11:10:00,77.26,77.26,77.2,77.25,26300.0,62.7829,62.7829,62.7341,62.7747,26300.0
2014-01-02 11:15:00,77.24,77.25,77.19,77.24,16700.0,62.7666,62.7747,62.726,62.7666,16700.0
2014-01-02 11:20:00,77.23,77.26,77.19,77.22,14700.0,62.7585,62.7829,62.726,62.7503,14700.0
2014-01-02 11:25:00,77.23,77.26,77.13,77.13,22300.0,62.7585,62.7829,62.6772,62.6772,22300.0
2014-01-02 11:30:00,77.12,77.14,77.09,77.09,36000.0,62.6691,62.6853,62.6447,62.6447,36000.0
2014-01-02 11:35:00,77.1,77.2,77.09,77.15,54200.0,62.6528,62.7341,62.6447,62.6935,54200.0
2014-01-02 11:40:00,77.15,77.22,77.14,77.22,25600.0,62.6935,62.7503,62.6853,62.7503,25600.0
2014-01-02 11:45:00,77.22,77.22,77.12,77.19,26800.0,62.7503,62.7503,62.6691,62.726,26800.0
2014-01-02 11:50:00,77.19,77.2,77.13,77.15,67100.0,62.726,62.7341,62.6772,62.6935,67100.0
2014-01-02 11:55:00,77.15,77.17,77.04,77.16,29100.0,62.6935,62.7097,62.6041,62.7016,29100.0
2014-01-02 12:00:00,77.18,77.27,77.15,77.26,18200.0,62.7178,62.791,62.6935,62.7829,18200.0
2014-01-02 12:05:00,77.27,77.31,77.24,77.3,24400.0,62.791,62.8235,62.7666,62.8154,24400.0
2014-01-02 12:10:00,77.3,77.37,77.29,77.36,17400.0,62.8154,62.8722,62.8072,62.8641,17400.0
2014-01-02 12:15:00,77.36,77.37,77.32,77.35,23600.0,62.8641,62.8722,62.8316,62.856,23600.0
2014-01-02 12:20:00,77.34,77.34,77.31,77.33,14100.0,62.8479,62.8479,62.8235,62.8397,14100.0
2014-01-02 12:25:00,77.33,77.34,77.27,77.28,17600.0,62.8397,62.8479,62.791,62.7991,17600.0
2014-01-02 12:30:00,77.29,77.3,77.2,77.28,17500.0,62.8072,62.8154,62.7341,62.7991,17500.0
2014-01-02 12:35:00,77.27,77.28,77.17,77.17,22000.0,62.791,62.7991,62.7097,62.7097,22000.0
2014-01-02 12:40:00,77.18,77.2,77.09,77.12,13000.0,62.7178,62.7341,62.6447,62.6691,13000.0
2014-01-02 12:45:00,77.12,77.18,77.12,77.17,13200.0,62.6691,62.7178,62.6691,62.7097,13200.0
2014-01-02 12:50:00,77.17,77.2,77.14,77.19,21200.0,62.7097,62.7341,62.6853,62.726,21200.0
2014-01-02 12:55:00,77.2,77.28,77.19,77.28,11600.0,62.7341,62.7991,62.726,62.7991,11600.0
2014-01-02 13:00:00,77.26,77.31,77.26,77.31,18700.0,62.7829,62.8235,62.7829,62.8235,18700.0
2014-01-02 13:05:00,77.32,77.37,77.3,77.32,26900.0,62.8316,62.8722,62.8154,62.8316,26900.0
2014-01-02 13:10:00,77.33,77.38,77.28,77.34,22500.0,62.8397,62.8804,62.7991,62.8479,22500.0
2014-01-02 13:15:00,77.34,77.36,77.33,77.36,18000.0,62.8479,62.8641,62.8397,62.8641,18000.0
2014-01-02 13:20:00,77.35,77.42,77.35,77.39,14100.0,62.856,62.9129,62.856,62.8885,14100.0
2014-01-02 13:25:00,77.39,77.39,77.31,77.34,13400.0,62.8885,62.8885,62.8235,62.8479,13400.0
2014-01-02 13:30:00,77.35,77.36,77.32,77.34,21500.0,62.856,62.8641,62.8316,62.8479,21500.0
2014-01-02 13:35:00,77.34,77.42,77.33,77.35,26300.0,62.8479,62.9129,62.8397,62.856,26300.0
2014-01-02 13:40:00,77.35,77.37,77.33,77.35,20900.0,62.856,62.8722,62.8397,62.856,20900.0
2014-01-02 13:45:00,77.33,77.47,77.33,77.42,28800.0,62.8397,62.9535,62.8397,62.9129,28800.0
2014-01-02 13:50:00,77.41,77.41,77.33,77.37,20600.0,62.9047,62.9047,62.8397,62.8722,20600.0
2014-01-02 13:55:00,77.38,77.45,77.37,77.41,25800.0,62.8804,62.9373,62.8722,62.9047,25800.0
2014-01-02 14:00:00,77.41,77.45,77.36,77.36,17300.0,62.9047,62.9373,62.8641,62.8641,17300.0
2014-01-02 14:05:00,77.35,77.39,77.34,77.39,16100.0,62.856,62.8885,62.8479,62.8885,16100.0
2014-01-02 14:10:00,77.38,77.46,77.36,77.36,25500.0,62.8804,62.9454,62.8641,62.8641,25500.0
2014-01-02 14:15:00,77.36,77.37,77.31,77.35,47800.0,62.8641,62.8722,62.8235,62.856,47800.0
2014-01-02 14:20:00,77.34,77.44,77.31,77.44,49400.0,62.8479,62.9291,62.8235,62.9291,49400.0
2014-01-02 14:25:00,77.43,77.43,77.34,77.37,11900.0,62.921,62.921,62.8479,62.8722,11900.0
2014-01-02 14:30:00,77.36,77.45,77.35,77.37,21500.0,62.8641,62.9373,62.856,62.8722,21500.0
2014-01-02 14:35:00,77.38,77.44,77.37,77.41,24400.0,62.8804,62.9291,62.8722,62.9047,24400.0
2014-01-02 14:40:00,77.43,77.52,77.38,77.52,25400.0,62.921,62.9941,62.8804,62.9941,25400.0
2014-01-02 14:45:00,77.52,77.57,77.48,77.55,36900.0,62.9941,63.0348,62.9616,63.0185,36900.0
2014-01-02 14:50:00,77.56,77.6,77.54,77.55,39300.0,63.0266,63.0591,63.0104,63.0185,39300.0
2014-01-02 14:55:00,77.55,77.56,77.43,77.46,24300.0,63.0185,63.0266,62.921,62.9454,24300.0
2014-01-02 15:00:00,77.46,77.51,77.4,77.41,43900.0,62.9454,62.986,62.8966,62.9047,43900.0
2014-01-02 15:05:00,77.42,77.52,77.42,77.45,50500.0,62.9129,62.9941,62.9129,62.9373,50500.0
2014-01-02 15:10:00,77.46,77.53,77.45,77.48,39500.0,62.9454,63.0023,62.9373,62.9616,39500.0
2014-01-02 15:15:00,77.48,77.53,77.44,77.5,47500.0,62.9616,63.0023,62.9291,62.9779,47500.0
2014-01-02 15:20:00,77.5,77.52,77.48,77.49,48500.0,62.9779,62.9941,62.9616,62.9698,48500.0
2014-01-02 15:25:00,77.5,77.52,77.46,77.47,48700.0,62.9779,62.9941,62.9454,62.9535,48700.0
2014-01-02 15:30:00,77.47,77.49,77.42,77.42,47300.0,62.9535,62.9698,62.9129,62.9129,47300.0
2014-01-02 15:35:00,77.42,77.45,77.31,77.31,59600.0,62.9129,62.9373,62.8235,62.8235,59600.0
2014-01-02 15:40:00,77.31,77.34,77.29,77.33,77300.0,62.8235,62.8479,62.8072,62.8397,77300.0
2014-01-02 15:45:00,77.34,77.4,77.26,77.33,119500.0,62.8479,62.8966,62.7829,62.8397,119500.0
2014-01-02 15:50:00,77.33,77.35,77.26,77.34,118500.0,62.8397,62.856,62.7829,62.8479,118500.0
2014-01-02 15:55:00,77.34,77.34,77.25,77.26,193300.0,62.8479,62.8479,62.7747,62.7829,193300.0
2014-01-03 09:30:00,77.24,77.59,77.15,77.51,66800.0,62.7666,63.051,62.6935,62.986,66800.0
2014-01-03 09:35:00,77.5,77.5,77.21,77.34,47900.0,62.9779,62.9779,62.7422,62.8479,47900.0
2014-01-03 09:40:00,77.33,77.36,77.24,77.27,26300.0,62.8397,62.8641,62.7666,62.791,26300.0
2014-01-03 09:45:00,77.27,77.31,77.16,77.21,34500.0,62.791,62.8235,62.7016,62.7422,34500.0
2014-01-03 09:50:00,77.21,77.24,77.17,77.18,23900.0,62.7422,62.7666,62.7097,62.7178,23900.0
2014-01-03 09:55:00,77.17,77.28,77.12,77.19,64900.0,62.7097,62.7991,62.6691,62.726,64900.0
2014-01-03 10:00:00,77.2,77.25,77.12,77.22,82000.0,62.7341,62.7747,62.6691,62.7503,82000.0
2014-01-03 10:05:00,77.22,77.25,77.12,77.12,31200.0,62.7503,62.7747,62.6691,62.6691,31200.0
2014-01-03 10:10:00,77.11,77.14,77.1,77.13,25300.0,62.661,62.6853,62.6528,62.6772,25300.0
2014-01-03 10:15:00,77.13,77.13,77.02,77.07,27100.0,62.6772,62.6772,62.5878,62.6285,27100.0
2014-01-03 10:20:00,77.07,77.15,77.06,77.14,33300.0,62.6285,62.6935,62.6203,62.6853,33300.0
2014-01-03 10:25:00,77.14,77.14,77.03,77.04,18800.0,62.6853,62.6853,62.596,62.6041,18800.0
2014-01-03 10:30:00,77.04,77.09,77.03,77.07,27900.0,62.6041,62.6447,62.596,62.6285,27900.0
2014-01-03 10:35:00,77.06,77.15,77.03,77.12,40500.0,62.6203,62.6935,62.596,62.6691,40500.0
2014-01-03 10:40:00,77.11,77.15,77.07,77.14,20700.0,62.661,62.6935,62.6285,62.6853,20700.0
2014-01-03 10:45:00,77.13,77.13,77.07,77.07,14500.0,62.6772,62.6772,62.6285,62.6285,14500.0
2014-01-03 10:50:00,77.05,77.13,77.05,77.11,10700.0,62.6122,62.6772,62.6122,62.661,10700.0
2014-01-03 10:55:00,77.11,77.15,77.1,77.14,11400.0,62.661,62.6935,62.6528,62.6853,11400.0
2014-01-03 11:00:00,77.13,77.15,77.1,77.12,11900.0,62.6772,62.6935,62.6528,62.6691,11900.0
2014-01-03 11:05:00,77.12,77.19,77.09,77.18,12700.0,62.6691,62.726,62.6447,62.7178,12700.0
2014-01-03 11:10:00,77.16,77.26,77.16,77.23,27200.0,62.7016,62.7829,62.7016,62.7585,27200.0
2014-01-03 11:15:00,77.24,77.24,77.15,77.18,21500.0,62.7666,62.7666,62.6935,62.7178,21500.0
2014-01-03 11:20:00,77.18,77.22,77.16,77.2,13900.0,62.7178,62.7503,62.7016,62.7341,13900.0
2014-01-03 11:25:00,77.2,77.2,77.04,77.05,27200.0,62.7341,62.7341,62.6041,62.6122,27200.0
2014-01-03 11:30:00,77.06,77.06,76.95,76.97,29200.0,62.6203,62.6203,62.5309,62.5472,29200.0
2014-01-03 11:35:00,76.97,77.01,76.97,77.0,10000.0,62.5472,62.5797,62.5472,62.5716,10000.0
2014-01-03 11:40:00,77.0,77.03,76.98,76.98,18700.0,62.5716,62.596,62.5553,62.5553,18700.0
2014-01-03 11:45:00,76.98,76.99,76.94,76.99,16200.0,62.5553,62.5634,62.5228,62.5634,16200.0
2014-01-03 11:50:00,76.98,77.07,76.98,77.05,13500.0,62.5553,62.6285,62.5553,62.6122,13500.0
2014-01-03 11:55:00,77.05,77.06,77.0,77.01,17500.0,62.6122,62.6203,62.5716,62.5797,17500.0
2014-01-03 12:00:00,77.02,77.03,76.95,76.95,5600.0,62.5878,62.596,62.5309,62.5309,5600.0
2014-01-03 12:05:00,76.95,76.97,76.91,76.96,12600.0,62.5309,62.5472,62.4984,62.5391,12600.0
2014-01-03 12:10:00,76.96,77.0,76.95,76.98,13000.0,62.5391,62.5716,62.5309,62.5553,13000.0
2014-01-03 12:15:00,76.99,77.03,76.98,76.99,12900.0,62.5634,62.596,62.5553,62.5634,12900.0
2014-01-03 12:20:00,76.98,77.0,76.96,76.96,10200.0,62.5553,62.5716,62.5391,62.5391,10200.0
2014-01-03 12:25:00,76.96,77.1,76.96,77.09,20400.0,62.5391,62.6528,62.5391,62.6447,20400.0
2014-01-03 12:30:00,77.09,77.09,77.03,77.09,11200.0,62.6447,62.6447,62.596,62.6447,11200.0
2014-01-03 12:35:00,77.09,77.15,77.08,77.08,9300.0,62.6447,62.6935,62.6366,62.6366,9300.0
2014-01-03 12:40:00,77.09,77.18,77.08,77.18,13100.0,62.6447,62.7178,62.6366,62.7178,13100.0
2014-01-03 12:45:00,77.17,77.21,77.15,77.21,12100.0,62.7097,62.7422,62.6935,62.7422,12100.0
2014-01-03 12:50:00,77.2,77.26,77.19,77.25,15600.0,62.7341,62.7829,62.726,62.7747,15600.0
2014-01-03 12:55:00,77.23,77.23,77.14,77.14,11800.0,62.7585,62.7585,62.6853,62.6853,11800.0
2014-01-03 13:00:00,77.16,77.19,77.14,77.15,38300.0,62.7016,62.726,62.6853,62.6935,38300.0
2014-01-03 13:05:00,77.14,77.19,77.14,77.17,20200.0,62.6853,62.726,62.6853,62.7097,20200.0
2014-01-03 13:10:00,77.17,77.19,77.14,77.14,13500.0,62.7097,62.726,62.6853,62.6853,13500.0
2014-01-03 13:15:00,77.15,77.16,77.13,77.15,16600.0,62.6935,62.7016,62.6772,62.6935,16600.0
2014-01-03 13:20:00,77.15,77.18,77.14,77.18,6500.0,62.6935,62.7178,62.6853,62.7178,6500.0
2014-01-03 13:25:00,77.15,77.16,77.14,77.16,5400.0,62.6935,62.7016,62.6853,62.7016,5400.0
2014-01-03 13:30:00,77.15,77.16,77.08,77.08,13300.0,62.6935,62.7016,62.6366,62.6366,13300.0
2014-01-03 13:35:00,77.09,77.11,77.07,77.11,5400.0,62.6447,62.661,62.6285,62.661,5400.0
2014-01-03 13:40:00,77.11,77.16,77.07,77.16,28100.0,62.661,62.7016,62.6285,62.7016,28100.0
2014-01-03 13:45:00,77.16,77.21,77.15,77.19,15500.0,62.7016,62.7422,62.6935,62.726,15500.0
2014-01-03 13:50:00,77.19,77.21,77.19,77.19,6800.0,62.726,62.7422,62.726,62.726,6800.0
2014-01-03 13:55:00,77.19,77.19,77.16,77.17,6400.0,62.726,62.726,62.7016,62.7097,6400.0
2014-01-03 14:00:00,77.16,77.23,77.16,77.22,15000.0,62.7016,62.7585,62.7016,62.7503,15000.0
2014-01-03 14:05:00,77.21,77.23,77.16,77.17,9000.0,62.7422,62.7585,62.7016,62.7097,9000.0
2014-01-03 14:10:00,77.19,77.25,77.18,77.23,9400.0,62.726,62.7747,62.7178,62.7585,9400.0
2014-01-03 14:15:00,77.23,77.25,77.21,77.25,8900.0,62.7585,62.7747,62.7422,62.7747,8900.0
2014-01-03 14:20:00,77.24,77.28,77.24,77.27,9600.0,62.7666,62.7991,62.7666,62.791,9600.0
2014-01-03 14:25:00,77.26,77.27,77.23,77.26,11700.0,62.7829,62.791,62.7585,62.7829,11700.0
2014-01-03 14:30:00,77.28,77.3,77.24,77.24,8000.0,62.7991,62.8154,62.7666,62.7666,8000.0
2014-01-03 14:35:00,77.24,77.31,77.24,77.3,10000.0,62.7666,62.8235,62.7666,62.8154,10000.0
2014-01-03 14:40:00,77.31,77.43,77.3,77.42,32400.0,62.8235,62.921,62.8154,62.9129,32400.0
2014-01-03 14:45:00,77.42,77.51,77.42,77.51,16200.0,62.9129,62.986,62.9129,62.986,16200.0
2014-01-03 14:50:00,77.5,77.52,77.48,77.5,25500.0,62.9779,62.9941,62.9616,62.9779,25500.0
2014-01-03 14:55:00,77.49,77.49,77.44,77.48,21500.0,62.9698,62.9698,62.9291,62.9616,21500.0
2014-01-03 15:00:00,77.48,77.48,77.46,77.48,13800.0,62.9616,62.9616,62.9454,62.9616,13800.0
2014-01-03 15:05:00,77.46,77.49,77.44,77.47,18700.0,62.9454,62.9698,62.9291,62.9535,18700.0
2014-01-03 15:10:00,77.47,77.6,77.47,77.58,43500.0,62.9535,63.0591,62.9535,63.0429,43500.0
2014-01-03 15:15:00,77.58,77.58,77.52,77.55,18200.0,63.0429,63.0429,62.9941,63.0185,18200.0
2014-01-03 15:20:00,77.55,77.56,77.54,77.56,16400.0,63.0185,63.0266,63.0104,63.0266,16400.0
2014-01-03 15:25:00,77.55,77.57,77.5,77.52,34800.0,63.0185,63.0348,62.9779,62.9941,34800.0
2014-01-03 15:30:00,77.52,77.57,77.52,77.54,27500.0,62.9941,63.0348,62.9941,63.0104,27500.0
2014-01-03 15:35:00,77.53,77.59,77.51,77.57,36000.0,63.0023,63.051,62.986,63.0348,36000.0
2014-01-03 15:40:00,77.57,77.58,77.44,77.46,52500.0,63.0348,63.0429,62.9291,62.9454,52500.0
2014-01-03 15:45:00,77.46,77.48,77.44,77.48,71100.0,62.9454,62.9616,62.9291,62.9616,71100.0
2014-01-03 15:50:00,77.47,77.48,77.39,77.4,73000.0,62.9535,62.9616,62.8885,62.8966,73000.0
2014-01-03 15:55:00,77.39,77.4,77.34,77.34,136900.0,62.8885,62.8966,62.8479,62.8479,136900.0
2014-01-06 09:30:00,77.55,78.07,77.44,77.9,125500.0,63.0185,63.4411,62.9291,63.3029,125500.0
2014-01-06 09:35:00,77.87,77.98,77.57,77.61,50200.0,63.2786,63.3679,63.0348,63.0673,50200.0
2014-01-06 09:40:00,77.61,77.63,77.12,77.14,57100.0,63.0673,63.0835,62.6691,62.6853,57100.0
2014-01-06 09:45:00,77.16,77.25,77.09,77.16,45300.0,62.7016,62.7747,62.6447,62.7016,45300.0
2014-01-06 09:50:00,77.14,77.15,76.99,77.05,70800.0,62.6853,62.6935,62.5634,62.6122,70800.0
2014-01-06 09:55:00,77.04,77.25,77.01,77.25,25900.0,62.6041,62.7747,62.5797,62.7747,25900.0
2014-01-06 10:00:00,77.25,77.26,77.04,77.16,55000.0,62.7747,62.7829,62.6041,62.7016,55000.0
2014-01-06 10:05:00,77.15,77.22,77.06,77.16,103100.0,62.6935,62.7503,62.6203,62.7016,103100.0
2014-01-06 10:10:00,77.16,77.16,77.08,77.08,40400.0,62.7016,62.7016,62.6366,62.6366,40400.0
2014-01-06 10:15:00,77.08,77.2,77.05,77.2,26200.0,62.6366,62.7341,62.6122,62.7341,26200.0
2014-01-06 10:20:00,77.2,77.21,77.13,77.19,23300.0,62.7341,62.7422,62.6772,62.726,23300.0
2014-01-06 10:25:00,77.21,77.28,77.08,77.08,17500.0,62.7422,62.7991,62.6366,62.6366,17500.0
2014-01-06 10:30:00,77.09,77.2,77.08,77.2,16700.0,62.6447,62.7341,62.6366,62.7341,16700.0
2014-01-06 10:35:00,77.17,77.23,77.11,77.12,36400.0,62.7097,62.7585,62.661,62.6691,36400.0
2014-01-06 10:40:00,77.1,77.13,77.0,77.02,34200.0,62.6528,62.6772,62.5716,62.5878,34200.0
2014-01-06 10:45:00,77.04,77.04,76.95,76.96,20800.0,62.6041,62.6041,62.5309,62.5391,20800.0
2014-01-06 10:50:00,76.98,77.14,76.96,77.14,19900.0,62.5553,62.6853,62.5391,62.6853,19900.0
2014-01-06 10:55:00,77.13,77.13,76.93,76.94,22900.0,62.6772,62.6772,62.5147,62.5228,22900.0
2014-01-06 11:00:00,76.95,77.08,76.93,77.08,16000.0,62.5309,62.6366,62.5147,62.6366,16000.0
2014-01-06 11:05:00,77.08,77.12,77.01,77.1,18200.0,62.6366,62.6691,62.5797,62.6528,18200.0
2014-01-06 11:10:00,77.08,77.09,77.03,77.06,19600.0,62.6366,62.6447,62.596,62.6203,19600.0
2014-01-06 11:15:00,77.07,77.07,76.95,76.98,38100.0,62.6285,62.6285,62.5309,62.5553,38100.0
2014-01-06 11:20:00,76.99,77.06,76.97,77.05,14300.0,62.5634,62.6203,62.5472,62.6122,14300.0
2014-01-06 11:25:00,77.04,77.06,76.98,77.06,16400.0,62.6041,62.6203,62.5553,62.6203,16400.0
2014-01-06 11:30:00,77.06,77.1,77.02,77.03,27800.0,62.6203,62.6528,62.5878,62.596,27800.0
2014-01-06 11:35:00,77.03,77.03,76.87,76.92,44500.0,62.596,62.596,62.4659,62.5066,44500.0
2014-01-06 11:40:00,76.94,77.0,76.92,76.97,12000.0,62.5228,62.5716,62.5066,62.5472,12000.0
2014-01-06 11:45:00,76.97,77.09,76.96,77.09,15900.0,62.5472,62.6447,62.5391,62.6447,15900.0
2014-01-06 11:50:00,77.09,77.11,77.06,77.1,17000.0,62.6447,62.661,62.6203,62.6528,17000.0
2014-01-06 11:55:00,77.11,77.11,77.05,77.06,16100.0,62.661,62.661,62.6122,62.6203,16100.0
2014-01-06 12:00:00,77.07,77.07,77.02,77.05,14200.0,62.6285,62.6285,62.5878,62.6122,14200.0
2014-01-06 12:05:00,77.06,77.12,77.06,77.09,20000.0,62.6203,62.6691,62.6203,62.6447,20000.0
2014-01-06 12:10:00,77.08,77.08,77.04,77.05,11500.0,62.6366,62.6366,62.6041,62.6122,11500.0
2014-01-06 12:15:00,77.05,77.09,77.0,77.08,21400.0,62.6122,62.6447,62.5716,62.6366,21400.0
2014-01-06 12:20:00,77.08,77.09,77.06,77.09,12200.0,62.6366,62.6447,62.6203,62.6447,12200.0
2014-01-06 12:25:00,77.08,77.16,77.07,77.15,55500.0,62.6366,62.7016,62.6285,62.6935,55500.0
2014-01-06 12:30:00,77.15,77.17,77.1,77.17,28600.0,62.6935,62.7097,62.6528,62.7097,28600.0
2014-01-06 12:35:00,77.17,77.18,77.14,77.17,20800.0,62.7097,62.7178,62.6853,62.7097,20800.0
2014-01-06 12:40:00,77.16,77.16,77.04,77.05,70600.0,62.7016,62.7016,62.6041,62.6122,70600.0
2014-01-06 12:45:00,77.04,77.05,77.0,77.0,27000.0,62.6041,62.6122,62.5716,62.5716,27000.0
2014-01-06 12:50:00,77.01,77.02,76.95,77.0,20900.0,62.5797,62.5878,62.5309,62.5716,20900.0
2014-01-06 12:55:00,77.0,77.03,76.97,77.01,25700.0,62.5716,62.596,62.5472,62.5797,25700.0
2014-01-06 13:00:00,77.02,77.05,76.89,76.9,61600.0,62.5878,62.6122,62.4822,62.4903,61600.0
2014-01-06 13:05:00,76.9,76.97,76.86,76.93,30600.0,62.4903,62.5472,62.4578,62.5147,30600.0
2014-01-06 13:10:00,76.9,76.96,76.85,76.85,21700.0,62.4903,62.5391,62.4497,62.4497,21700.0
2014-01-06 13:15:00,76.85,76.91,76.84,76.88,23600.0,62.4497,62.4984,62.4416,62.4741,23600.0
2014-01-06 13:20:00,76.89,76.89,76.82,76.83,18500.0,62.4822,62.4822,62.4253,62.4334,18500.0
2014-01-06 13:25:00,76.82,76.85,76.77,76.78,25400.0,62.4253,62.4497,62.3847,62.3928,25400.0
2014-01-06 13:30:00,76.79,77.0,76.76,76.84,130500.0,62.4009,62.5716,62.3765,62.4416,130500.0
2014-01-06 13:35:00,76.84,76.89,76.81,76.88,20000.0,62.4416,62.4822,62.4172,62.4741,20000.0
2014-01-06 13:40:00,76.88,76.95,76.86,76.89,36000.0,62.4741,62.5309,62.4578,62.4822,36000.0
2014-01-06 13:45:00,76.89,76.95,76.88,76.93,25100.0,62.4822,62.5309,62.4741,62.5147,25100.0
2014-01-06 13:50:00,76.93,77.01,76.92,76.93,97200.0,62.5147,62.5797,62.5066,62.5147,97200.0
2014-01-06 13:55:00,76.93,76.97,76.91,76.93,36500.0,62.5147,62.5472,62.4984,62.5147,36500.0
2014-01-06 14:00:00,76.93,76.94,76.84,76.84,22500.0,62.5147,62.5228,62.4416,62.4416,22500.0
2014-01-06 14:05:00,76.84,76.85,76.77,76.77,27400.0,62.4416,62.4497,62.3847,62.3847,27400.0
2014-01-06 14:10:00,76.78,76.86,76.75,76.78,29500.0,62.3928,62.4578,62.3684,62.3928,29500.0
2014-01-06 14:15:00,76.79,76.81,76.74,76.74,17700.0,62.4009,62.4172,62.3603,62.3603,17700.0
2014-01-06 14:20:00,76.73,76.84,76.71,76.83,28300.0,62.3522,62.4416,62.3359,62.4334,28300.0
2014-01-06 14:25:00,76.81,76.83,76.75,76.75,15100.0,62.4172,62.4334,62.3684,62.3684,15100.0
2014-01-06 14:30:00,76.77,76.78,76.75,76.78,16100.0,62.3847,62.3928,62.3684,62.3928,16100.0
2014-01-06 14:35:00,76.77,76.83,76.75,76.82,29000.0,62.3847,62.4334,62.3684,62.4253,29000.0
2014-01-06 14:40:00,76.83,76.87,76.82,76.84,20700.0,62.4334,62.4659,62.4253,62.4416,20700.0
2014-01-06 14:45:00,76.85,76.86,76.78,76.78,18700.0,62.4497,62.4578,62.3928,62.3928,18700.0
2014-01-06 14:50:00,76.79,76.81,76.66,76.66,194300.0,62.4009,62.4172,62.2953,62.2953,194300.0
2014-01-06 14:55:00,76.67,76.87,76.67,76.75,156500.0,62.3034,62.4659,62.3034,62.3684,156500.0
2014-01-06 15:00:00,76.75,76.75,76.64,76.64,27800.0,62.3684,62.3684,62.279,62.279,27800.0
2014-01-06 15:05:00,76.65,76.67,76.61,76.62,37500.0,62.2872,62.3034,62.2547,62.2628,37500.0
2014-01-06 15:10:00,76.61,76.65,76.6,76.63,34700.0,62.2547,62.2872,62.2465,62.2709,34700.0
2014-01-06 15:15:00,76.62,76.78,76.61,76.75,63500.0,62.2628,62.3928,62.2547,62.3684,63500.0
2014-01-06 15:20:00,76.77,76.8,76.68,76.69,299500.0,62.3847,62.4091,62.3115,62.3197,299500.0
2014-01-06 15:25:00,76.67,76.7,76.64,76.7,37600.0,62.3034,62.3278,62.279,62.3278,37600.0
2014-01-06 15:30:00,76.7,76.74,76.58,76.58,59100.0,62.3278,62.3603,62.2303,62.2303,59100.0
2014-01-06 15:35:00,76.59,76.67,76.58,76.67,50100.0,62.2384,62.3034,62.2303,62.3034,50100.0
2014-01-06 15:40:00,76.67,76.69,76.6,76.67,58200.0,62.3034,62.3197,62.2465,62.3034,58200.0
2014-01-06 15:45:00,76.68,76.76,76.67,76.71,81500.0,62.3115,62.3765,62.3034,62.3359,81500.0
2014-01-06 15:50:00,76.72,76.73,76.67,76.69,107800.0,62.344,62.3522,62.3034,62.3197,107800.0
2014-01-06 15:55:00,76.69,76.73,76.57,76.58,231800.0,62.3197,62.3522,62.2221,62.2303,231800.0
2014-01-07 09:30:00,78.31,78.49,77.82,78.28,153600.0,63.6361,63.7824,63.2379,63.6117,153600.0
2014-01-07 09:35:00,78.27,78.28,77.9,77.93,251800.0,63.6036,63.6117,63.3029,63.3273,251800.0
2014-01-07 09:40:00,77.94,77.95,77.54,77.56,130300.0,63.3354,63.3436,63.0104,63.0266,130300.0
2014-01-07 09:45:00,77.58,77.64,77.39,77.4,73100.0,63.0429,63.0916,62.8885,62.8966,73100.0
2014-01-07 09:50:00,77.42,77.45,77.25,77.41,68300.0,62.9129,62.9373,62.7747,62.9047,68300.0
2014-01-07 09:55:00,77.42,77.55,77.36,77.43,178800.0,62.9129,63.0185,62.8641,62.921,178800.0
2014-01-07 10:00:00,77.43,77.59,77.4,77.45,118300.0,62.921,63.051,62.8966,62.9373,118300.0
2014-01-07 10:05:00,77.43,77.43,77.25,77.41,210800.0,62.921,62.921,62.7747,62.9047,210800.0
2014-01-07 10:10:00,77.41,77.5,77.41,77.46,133500.0,62.9047,62.9779,62.9047,62.9454,133500.0
2014-01-07 10:15:00,77.5,77.53,77.43,77.5,194700.0,62.9779,63.0023,62.921,62.9779,194700.0
2014-01-07 10:20:00,77.5,77.51,77.47,77.49,108800.0,62.9779,62.986,62.9535,62.9698,108800.0
2014-01-07 10:25:00,77.5,77.51,77.41,77.42,51900.0,62.9779,62.986,62.9047,62.9129,51900.0
2014-01-07 10:30:00,77.42,77.42,77.36,77.37,26000.0,62.9129,62.9129,62.8641,62.8722,26000.0
2014-01-07 10:35:00,77.37,77.44,77.35,77.42,26800.0,62.8722,62.9291,62.856,62.9129,26800.0
2014-01-07 10:40:00,77.43,77.51,77.43,77.47,27800.0,62.921,62.986,62.921,62.9535,27800.0
2014-01-07 10:45:00,77.47,77.5,77.44,77.45,171800.0,62.9535,62.9779,62.9291,62.9373,171800.0
2014-01-07 10:50:00,77.46,77.49,77.45,77.48,29000.0,62.9454,62.9698,62.9373,62.9616,29000.0
2014-01-07 10:55:00,77.48,77.49,77.45,77.48,23800.0,62.9616,62.9698,62.9373,62.9616,23800.0
2014-01-07 11:00:00,77.49,77.49,77.41,77.41,28100.0,62.9698,62.9698,62.9047,62.9047,28100.0
2014-01-07 11:05:00,77.41,77.42,77.38,77.4,29900.0,62.9047,62.9129,62.8804,62.8966,29900.0
2014-01-07 11:10:00,77.4,77.42,77.38,77.38,25200.0,62.8966,62.9129,62.8804,62.8804,25200.0
2014-01-07 11:15:00,77.38,77.4,77.37,77.4,20700.0,62.8804,62.8966,62.8722,62.8966,20700.0
2014-01-07 11:20:00,77.4,77.48,77.4,77.45,41000.0,62.8966,62.9616,62.8966,62.9373,41000.0
2014-01-07 11:25:00,77.44,77.48,77.42,77.46,29200.0,62.9291,62.9616,62.9129,62.9454,29200.0
2014-01-07 11:30:00,77.47,77.52,77.44,77.45,52700.0,62.9535,62.9941,62.9291,62.9373,52700.0
2014-01-07 11:35:00,77.45,77.49,77.41,77.41,22700.0,62.9373,62.9698,62.9047,62.9047,22700.0
2014-01-07 11:40:00,77.42,77.44,77.41,77.44,19200.0,62.9129,62.9291,62.9047,62.9291,19200.0
2014-01-07 11:45:00,77.44,77.44,77.4,77.42,38300.0,62.9291,62.9291,62.8966,62.9129,38300.0
2014-01-07 11:50:00,77.4,77.46,77.4,77.43,20000.0,62.8966,62.9454,62.8966,62.921,20000.0
2014-01-07 11:55:00,77.42,77.45,77.4,77.43,23600.0,62.9129,62.9373,62.8966,62.921,23600.0
2014-01-07 12:00:00,77.43,77.51,77.41,77.48,82500.0,62.921,62.986,62.9047,62.9616,82500.0
2014-01-07 12:05:00,77.48,77.5,77.42,77.45,17100.0,62.9616,62.9779,62.9129,62.9373,17100.0
2014-01-07 12:10:00,77.43,77.56,77.41,77.52,92100.0,62.921,63.0266,62.9047,62.9941,92100.0
2014-01-07 12:15:00,77.52,77.58,77.52,77.57,27300.0,62.9941,63.0429,62.9941,63.0348,27300.0
2014-01-07 12:20:00,77.57,77.64,77.55,77.61,102300.0,63.0348,63.0916,63.0185,63.0673,102300.0
2014-01-07 12:25:00,77.61,77.62,77.54,77.55,49300.0,63.0673,63.0754,63.0104,63.0185,49300.0
2014-01-07 12:30:00,77.55,77.65,77.54,77.61,95500.0,63.0185,63.0998,63.0104,63.0673,95500.0
2014-01-07 12:35:00,77.62,77.63,77.55,77.55,50700.0,63.0754,63.0835,63.0185,63.0185,50700.0
2014-01-07 12:40:00,77.54,77.55,77.5,77.55,55700.0,63.0104,63.0185,62.9779,63.0185,55700.0
2014-01-07 12:45:00,77.55,77.58,77.51,77.52,44000.0,63.0185,63.0429,62.986,62.9941,44000.0
2014-01-07 12:50:00,77.52,77.52,77.49,77.5,20300.0,62.9941,62.9941,62.9698,62.9779,20300.0
2014-01-07 12:55:00,77.51,77.54,77.5,77.51,18400.0,62.986,63.0104,62.9779,62.986,18400.0
2014-01-07 13:00:00,77.51,77.52,77.49,77.49,17100.0,62.986,62.9941,62.9698,62.9698,17100.0
2014-01-07 13:05:00,77.5,77.52,77.49,77.5,14300.0,62.9779,62.9941,62.9698,62.9779,14300.0
2014-01-07 13:10:00,77.5,77.52,77.49,77.5,43400.0,62.9779,62.9941,62.9698,62.9779,43400.0
2014-01-07 13:15:00,77.49,77.5,77.46,77.46,16100.0,62.9698,62.9779,62.9454,62.9454,16100.0
2014-01-07 13:20:00,77.48,77.48,77.44,77.44,14300.0,62.9616,62.9616,62.9291,62.9291,14300.0
2014-01-07 13:25:00,77.44,77.46,77.41,77.43,21300.0,62.9291,62.9454,62.9047,62.921,21300.0
2014-01-07 13:30:00,77.43,77.44,77.42,77.42,16300.0,62.921,62.9291,62.9129,62.9129,16300.0
2014-01-07 13:35:00,77.43,77.43,77.4,77.41,34900.0,62.921,62.921,62.8966,62.9047,34900.0
2014-01-07 13:40:00,77.42,77.43,77.36,77.4,31100.0,62.9129,62.921,62.8641,62.8966,31100.0
2014-01-07 13:45:00,77.41,77.43,77.4,77.41,31200.0,62.9047,62.921,62.8966,62.9047,31200.0
2014-01-07 13:50:00,77.41,77.42,77.33,77.33,19600.0,62.9047,62.9129,62.8397,62.8397,19600.0
2014-01-07 13:55:00,77.34,77.34,77.28,77.29,21500.0,62.8479,62.8479,62.7991,62.8072,21500.0
2014-01-07 14:00:00,77.28,77.29,77.21,77.28,69800.0,62.7991,62.8072,62.7422,62.7991,69800.0
2014-01-07 14:05:00,77.29,77.34,77.29,77.34,67800.0,62.8072,62.8479,62.8072,62.8479,67800.0
2014-01-07 14:10:00,77.33,77.37,77.32,77.37,13800.0,62.8397,62.8722,62.8316,62.8722,13800.0
2014-01-07 14:15:00,77.37,77.37,77.31,77.32,13300.0,62.8722,62.8722,62.8235,62.8316,13300.0
2014-01-07 14:20:00,77.31,77.31,77.25,77.27,25500.0,62.8235,62.8235,62.7747,62.791,25500.0
2014-01-07 14:25:00,77.28,77.37,77.28,77.33,37800.0,62.7991,62.8722,62.7991,62.8397,37800.0
2014-01-07 14:30:00,77.34,77.42,77.33,77.42,39700.0,62.8479,62.9129,62.8397,62.9129,39700.0
2014-01-07 14:35:00,77.41,77.42,77.36,77.4,27400.0,62.9047,62.9129,62.8641,62.8966,27400.0
2014-01-07 14:40:00,77.41,77.46,77.4,77.41,35400.0,62.9047,62.9454,62.8966,62.9047,35400.0
2014-01-07 14:45:00,77.41,77.42,77.37,77.37,34100.0,62.9047,62.9129,62.8722,62.8722,34100.0
2014-01-07 14:50:00,77.37,77.39,77.36,77.37,25300.0,62.8722,62.8885,62.8641,62.8722,25300.0
2014-01-07 14:55:00,77.37,77.38,77.36,77.36,14000.0,62.8722,62.8804,62.8641,62.8641,14000.0
2014-01-07 15:00:00,77.37,77.42,77.37,77.42,34000.0,62.8722,62.9129,62.8722,62.9129,34000.0
2014-01-07 15:05:00,77.42,77.46,77.42,77.45,50700.0,62.9129,62.9454,62.9129,62.9373,50700.0
2014-01-07 15:10:00,77.46,77.49,77.42,77.42,80600.0,62.9454,62.9698,62.9129,62.9129,80600.0
2014-01-07 15:15:00,77.42,77.42,77.31,77.33,53800.0,62.9129,62.9129,62.8235,62.8397,53800.0
2014-01-07 15:20:00,77.33,77.33,77.27,77.32,85500.0,62.8397,62.8397,62.791,62.8316,85500.0
2014-01-07 15:25:00,77.33,77.34,77.22,77.22,78100.0,62.8397,62.8479,62.7503,62.7503,78100.0
2014-01-07 15:30:00,77.23,77.27,77.22,77.24,72900.0,62.7585,62.791,62.7503,62.7666,72900.0
2014-01-07 15:35:00,77.24,77.26,77.14,77.19,68000.0,62.7666,62.7829,62.6853,62.726,68000.0
2014-01-07 15:40:00,77.19,77.31,77.18,77.28,122800.0,62.726,62.8235,62.7178,62.7991,122800.0
2014-01-07 15:45:00,77.28,77.28,77.13,77.15,158300.0,62.7991,62.7991,62.6772,62.6935,158300.0
2014-01-07 15:50:00,77.16,77.31,77.16,77.23,199900.0,62.7016,62.8235,62.7016,62.7585,199900.0
2014-01-07 15:55:00,77.23,77.32,77.2,77.26,365000.0,62.7585,62.8316,62.7341,62.7829,365000.0
2014-01-08 09:30:00,77.22,77.45,77.14,77.36,46400.0,62.7503,62.9373,62.6853,62.8641,46400.0
2014-01-08 09:35:00,77.37,77.49,77.34,77.44,77300.0,62.8722,62.9698,62.8479,62.9291,77300.0
2014-01-08 09:40:00,77.44,77.5,77.42,77.49,22000.0,62.9291,62.9779,62.9129,62.9698,22000.0
2014-01-08 09:45:00,77.48,77.64,77.45,77.5,39400.0,62.9616,63.0916,62.9373,62.9779,39400.0
2014-01-08 09:50:00,77.52,77.55,77.41,77.53,49500.0,62.9941,63.0185,62.9047,63.0023,49500.0
2014-01-08 09:55:00,77.53,77.55,77.41,77.5,37900.0,63.0023,63.0185,62.9047,62.9779,37900.0
2014-01-08 10:00:00,77.49,77.57,77.44,77.55,36200.0,62.9698,63.0348,62.9291,63.0185,36200.0
2014-01-08 10:05:00,77.54,77.59,77.46,77.51,84900.0,63.0104,63.051,62.9454,62.986,84900.0
2014-01-08 10:10:00,77.5,77.5,77.38,77.47,24900.0,62.9779,62.9779,62.8804,62.9535,24900.0
2014-01-08 10:15:00,77.47,77.56,77.42,77.56,23000.0,62.9535,63.0266,62.9129,63.0266,23000.0
2014-01-08 10:20:00,77.56,77.65,77.45,77.45,119100.0,63.0266,63.0998,62.9373,62.9373,119100.0
2014-01-08 10:25:00,77.46,77.56,77.46,77.49,37000.0,62.9454,63.0266,62.9454,62.9698,37000.0
2014-01-08 10:30:00,77.5,77.56,77.49,77.55,37500.0,62.9779,63.0266,62.9698,63.0185,37500.0
2014-01-08 10:35:00,77.55,77.6,77.55,77.58,20400.0,63.0185,63.0591,63.0185,63.0429,20400.0
2014-01-08 10:40:00,77.58,77.59,77.53,77.53,22500.0,63.0429,63.051,63.0023,63.0023,22500.0
2014-01-08 10:45:00,77.53,77.57,77.49,77.53,33800.0,63.0023,63.0348,62.9698,63.0023,33800.0
2014-01-08 10:50:00,77.53,77.55,77.47,77.49,53700.0,63.0023,63.0185,62.9535,62.9698,53700.0
2014-01-08 10:55:00,77.49,77.53,77.48,77.51,21400.0,62.9698,63.0023,62.9616,62.986,21400.0
2014-01-08 11:00:00,77.51,77.52,77.41,77.43,25300.0,62.986,62.9941,62.9047,62.921,25300.0
2014-01-08 11:05:00,77.45,77.45,77.28,77.28,15100.0,62.9373,62.9373,62.7991,62.7991,15100.0
2014-01-08 11:10:00,77.28,77.37,77.26,77.37,27200.0,62.7991,62.8722,62.7829,62.8722,27200.0
2014-01-08 11:15:00,77.36,77.49,77.36,77.42,27600.0,62.8641,62.9698,62.8641,62.9129,27600.0
2014-01-08 11:20:00,77.43,77.45,77.41,77.43,25000.0,62.921,62.9373,62.9047,62.921,25000.0
2014-01-08 11:25:00,77.44,77.45,77.42,77.44,27200.0,62.9291,62.9373,62.9129,62.9291,27200.0
2014-01-08 11:30:00,77.45,77.45,77.43,77.45,74200.0,62.9373,62.9373,62.921,62.9373,74200.0
2014-01-08 11:35:00,77.45,77.45,77.44,77.45,61400.0,62.9373,62.9373,62.9291,62.9373,61400.0
2014-01-08 11:40:00,77.45,77.5,77.44,77.49,43000.0,62.9373,62.9779,62.9291,62.9698,43000.0
2014-01-08 11:45:00,77.49,77.51,77.45,77.48,36900.0,62.9698,62.986,62.9373,62.9616,36900.0
2014-01-08 11:50:00,77.49,77.49,77.46,77.47,13200.0,62.9698,62.9698,62.9454,62.9535,13200.0
2014-01-08 11:55:00,77.48,77.5,77.46,77.47,69600.0,62.9616,62.9779,62.9454,62.9535,69600.0
2014-01-08 12:00:00,77.48,77.5,77.46,77.47,20300.0,62.9616,62.9779,62.9454,62.9535,20300.0
2014-01-08 12:05:00,77.48,77.49,77.42,77.43,14300.0,62.9616,62.9698,62.9129,62.921,14300.0
2014-01-08 12:10:00,77.43,77.49,77.43,77.48,19200.0,62.921,62.9698,62.921,62.9616,19200.0
2014-01-08 12:15:00,77.49,77.5,77.47,77.47,36500.0,62.9698,62.9779,62.9535,62.9535,36500.0
2014-01-08 12:20:00,77.47,77.49,77.44,77.48,28800.0,62.9535,62.9698,62.9291,62.9616,28800.0
2014-01-08 12:25:00,77.49,77.5,77.47,77.47,16900.0,62.9698,62.9779,62.9535,62.9535,16900.0
2014-01-08 12:30:00,77.48,77.5,77.45,77.45,98000.0,62.9616,62.9779,62.9373,62.9373,98000.0
2014-01-08 12:35:00,77.45,77.46,77.41,77.44,41500.0,62.9373,62.9454,62.9047,62.9291,41500.0
2014-01-08 12:40:00,77.43,77.49,77.43,77.47,32500.0,62.921,62.9698,62.921,62.9535,32500.0
2014-01-08 12:45:00,77.46,77.49,77.46,77.48,13000.0,62.9454,62.9698,62.9454,62.9616,13000.0
2014-01-08 12:50:00,77.48,77.51,77.48,77.49,41100.0,62.9616,62.986,62.9616,62.9698,41100.0
2014-01-08 12:55:00,77.49,77.5,77.47,77.49,27600.0,62.9698,62.9779,62.9535,62.9698,27600.0
2014-01-08 13:00:00,77.49,77.5,77.47,77.48,30400.0,62.9698,62.9779,62.9535,62.9616,30400.0
2014-01-08 13:05:00,77.48,77.51,77.45,77.46,50400.0,62.9616,62.986,62.9373,62.9454,50400.0
2014-01-08 13:10:00,77.46,77.47,77.42,77.45,25600.0,62.9454,62.9535,62.9129,62.9373,25600.0
2014-01-08 13:15:00,77.46,77.46,77.37,77.39,36600.0,62.9454,62.9454,62.8722,62.8885,36600.0
2014-01-08 13:20:00,77.39,77.41,77.34,77.41,22800.0,62.8885,62.9047,62.8479,62.9047,22800.0
2014-01-08 13:25:00,77.4,77.46,77.38,77.45,21400.0,62.8966,62.9454,62.8804,62.9373,21400.0
2014-01-08 13:30:00,77.45,77.54,77.44,77.54,17600.0,62.9373,63.0104,62.9291,63.0104,17600.0
2014-01-08 13:35:00,77.53,77.54,77.49,77.51,20500.0,63.0023,63.0104,62.9698,62.986,20500.0
2014-01-08 13:40:00,77.54,77.59,77.5,77.59,23600.0,63.0104,63.051,62.9779,63.051,23600.0
2014-01-08 13:45:00,77.57,77.63,77.57,77.61,16000.0,63.0348,63.0835,63.0348,63.0673,16000.0
2014-01-08 13:50:00,77.6,77.66,77.59,77.66,10800.0,63.0591,63.1079,63.051,63.1079,10800.0
2014-01-08 13:55:00,77.66,77.68,77.64,77.66,17200.0,63.1079,63.1242,63.0916,63.1079,17200.0
2014-01-08 14:00:00,77.64,77.7,77.54,77.63,58700.0,63.0916,63.1404,63.0104,63.0835,58700.0
2014-01-08 14:05:00,77.63,77.65,77.49,77.53,23600.0,63.0835,63.0998,62.9698,63.0023,23600.0
2014-01-08 14:10:00,77.53,77.62,77.5,77.6,18600.0,63.0023,63.0754,62.9779,63.0591,18600.0
2014-01-08 14:15:00,77.6,77.68,77.55,77.6,21300.0,63.0591,63.1242,63.0185,63.0591,21300.0
2014-01-08 14:20:00,77.62,77.68,77.58,77.64,19300.0,63.0754,63.1242,63.0429,63.0916,19300.0
2014-01-08 14:25:00,77.66,77.67,77.56,77.61,19700.0,63.1079,63.116,63.0266,63.0673,19700.0
2014-01-08 14:30:00,77.59,77.66,77.57,77.66,16000.0,63.051,63.1079,63.0348,63.1079,16000.0
2014-01-08 14:35:00,77.66,77.67,77.59,77.63,51500.0,63.1079,63.116,63.051,63.0835,51500.0
2014-01-08 14:40:00,77.63,77.76,77.63,77.74,68100.0,63.0835,63.1892,63.0835,63.1729,68100.0
2014-01-08 14:45:00,77.75,77.82,77.71,77.76,88900.0,63.181,63.2379,63.1485,63.1892,88900.0
2014-01-08 14:50:00,77.75,77.76,77.68,77.71,35800.0,63.181,63.1892,63.1242,63.1485,35800.0
2014-01-08 14:55:00,77.7,77.71,77.61,77.67,28100.0,63.1404,63.1485,63.0673,63.116,28100.0
2014-01-08 15:00:00,77.69,77.72,77.66,77.71,19600.0,63.1323,63.1567,63.1079,63.1485,19600.0
2014-01-08 15:05:00,77.72,77.72,77.6,77.65,23100.0,63.1567,63.1567,63.0591,63.0998,23100.0
2014-01-08 15:10:00,77.65,77.66,77.58,77.58,25700.0,63.0998,63.1079,63.0429,63.0429,25700.0
2014-01-08 15:15:00,77.59,77.6,77.55,77.57,85000.0,63.051,63.0591,63.0185,63.0348,85000.0
2014-01-08 15:20:00,77.57,77.6,77.52,77.6,56900.0,63.0348,63.0591,62.9941,63.0591,56900.0
2014-01-08 15:25:00,77.6,77.6,77.52,77.56,37500.0,63.0591,63.0591,62.9941,63.0266,37500.0
2014-01-08 15:30:00,77.55,77.7,77.55,77.69,56300.0,63.0185,63.1404,63.0185,63.1323,56300.0
2014-01-08 15:35:00,77.69,77.81,77.69,77.79,48900.0,63.1323,63.2298,63.1323,63.2135,48900.0
2014-01-08 15:40:00,77.78,77.8,77.74,77.76,38600.0,63.2054,63.2217,63.1729,63.1892,38600.0
2014-01-08 15:45:00,77.77,77.92,77.75,77.91,70900.0,63.1973,63.3192,63.181,63.3111,70900.0
2014-01-08 15:50:00,77.9,77.9,77.82,77.82,70700.0,63.3029,63.3029,63.2379,63.2379,70700.0
2014-01-08 15:55:00,77.81,77.86,77.81,77.86,124500.0,63.2298,63.2704,63.2298,63.2704,124500.0
2014-01-09 09:30:00,78.06,78.34,77.92,78.19,118200.0,63.4329,63.6605,63.3192,63.5386,118200.0
2014-01-09 09:35:00,78.19,78.24,77.92,78.08,138500.0,63.5386,63.5792,63.3192,63.4492,138500.0
2014-01-09 09:40:00,78.09,78.11,78.02,78.09,96900.0,63.4573,63.4736,63.4004,63.4573,96900.0
2014-01-09 09:45:00,78.1,78.32,78.09,78.26,137500.0,63.4655,63.6442,63.4573,63.5955,137500.0
2014-01-09 09:50:00,78.26,78.3,78.12,78.14,64700.0,63.5955,63.628,63.4817,63.498,64700.0
2014-01-09 09:55:00,78.13,78.26,78.13,78.25,101300.0,63.4898,63.5955,63.4898,63.5873,101300.0
2014-01-09 10:00:00,78.25,78.25,78.16,78.16,56300.0,63.5873,63.5873,63.5142,63.5142,56300.0
2014-01-09 10:05:00,78.17,78.2,78.11,78.15,76000.0,63.5223,63.5467,63.4736,63.5061,76000.0
2014-01-09 10:10:00,78.16,78.19,78.13,78.19,66800.0,63.5142,63.5386,63.4898,63.5386,66800.0
2014-01-09 10:15:00,78.19,78.24,78.16,78.2,47900.0,63.5386,63.5792,63.5142,63.5467,47900.0
2014-01-09 10:20:00,78.2,78.22,78.16,78.2,113800.0,63.5467,63.563,63.5142,63.5467,113800.0
2014-01-09 10:25:00,78.19,78.3,78.16,78.17,48500.0,63.5386,63.628,63.5142,63.5223,48500.0
2014-01-09 10:30:00,78.17,78.2,78.04,78.08,35600.0,63.5223,63.5467,63.4167,63.4492,35600.0
2014-01-09 10:35:00,78.1,78.15,78.07,78.07,37600.0,63.4655,63.5061,63.4411,63.4411,37600.0
2014-01-09 10:40:00,78.06,78.08,77.87,77.9,46400.0,63.4329,63.4492,63.2786,63.3029,46400.0
2014-01-09 10:45:00,77.9,77.93,77.83,77.9,56300.0,63.3029,63.3273,63.246,63.3029,56300.0
2014-01-09 10:50:00,77.88,77.9,77.84,77.89,21800.0,63.2867,63.3029,63.2542,63.2948,21800.0
2014-01-09 10:55:00,77.88,77.96,77.8,77.92,20300.0,63.2867,63.3517,63.2217,63.3192,20300.0
2014-01-09 11:00:00,77.92,77.92,77.85,77.88,17700.0,63.3192,63.3192,63.2623,63.2867,17700.0
2014-01-09 11:05:00,77.88,77.88,77.78,77.83,21000.0,63.2867,63.2867,63.2054,63.246,21000.0
2014-01-09 11:10:00,77.83,77.9,77.82,77.84,27500.0,63.246,63.3029,63.2379,63.2542,27500.0
2014-01-09 11:15:00,77.84,77.94,77.84,77.88,14100.0,63.2542,63.3354,63.2542,63.2867,14100.0
2014-01-09 11:20:00,77.88,77.97,77.87,77.96,25500.0,63.2867,63.3598,63.2786,63.3517,25500.0
2014-01-09 11:25:00,77.95,77.95,77.88,77.91,24600.0,63.3436,63.3436,63.2867,63.3111,24600.0
2014-01-09 11:30:00,77.92,77.93,77.82,77.83,15200.0,63.3192,63.3273,63.2379,63.246,15200.0
2014-01-09 11:35:00,77.83,77.92,77.81,77.92,18600.0,63.246,63.3192,63.2298,63.3192,18600.0
2014-01-09 11:40:00,77.92,77.96,77.88,77.91,31500.0,63.3192,63.3517,63.2867,63.3111,31500.0
2014-01-09 11:45:00,77.9,77.93,77.88,77.9,20500.0,63.3029,63.3273,63.2867,63.3029,20500.0
2014-01-09 11:50:00,77.88,77.92,77.86,77.89,29200.0,63.2867,63.3192,63.2704,63.2948,29200.0
2014-01-09 11:55:00,77.9,77.91,77.88,77.88,25500.0,63.3029,63.3111,63.2867,63.2867,25500.0
2014-01-09 12:00:00,77.87,77.91,77.87,77.9,25300.0,63.2786,63.3111,63.2786,63.3029,25300.0
2014-01-09 12:05:00,77.9,77.91,77.88,77.88,29600.0,63.3029,63.3111,63.2867,63.2867,29600.0
2014-01-09 12:10:00,77.88,77.9,77.88,77.89,16800.0,63.2867,63.3029,63.2867,63.2948,16800.0
2014-01-09 12:15:00,77.9,77.92,77.88,77.9,32300.0,63.3029,63.3192,63.2867,63.3029,32300.0
2014-01-09 12:20:00,77.9,77.95,77.88,77.93,54800.0,63.3029,63.3436,63.2867,63.3273,54800.0
2014-01-09 12:25:00,77.93,77.94,77.9,77.93,68000.0,63.3273,63.3354,63.3029,63.3273,68000.0
2014-01-09 12:30:00,77.94,78.08,77.94,78.06,16800.0,63.3354,63.4492,63.3354,63.4329,16800.0
2014-01-09 12:35:00,78.06,78.07,77.99,78.0,14700.0,63.4329,63.4411,63.3761,63.3842,14700.0
2014-01-09 12:40:00,78.0,78.02,77.92,77.92,36300.0,63.3842,63.4004,63.3192,63.3192,36300.0
2014-01-09 12:45:00,77.93,77.96,77.9,77.93,13200.0,63.3273,63.3517,63.3029,63.3273,13200.0
2014-01-09 12:50:00,77.95,77.96,77.93,77.95,9800.0,63.3436,63.3517,63.3273,63.3436,9800.0
2014-01-09 12:55:00,77.95,77.97,77.93,77.97,36300.0,63.3436,63.3598,63.3273,63.3598,36300.0
2014-01-09 13:00:00,77.97,78.0,77.94,77.99,56500.0,63.3598,63.3842,63.3354,63.3761,56500.0
2014-01-09 13:05:00,78.0,78.02,77.98,78.0,19300.0,63.3842,63.4004,63.3679,63.3842,19300.0
2014-01-09 13:10:00,77.98,78.01,77.93,77.94,32800.0,63.3679,63.3923,63.3273,63.3354,32800.0
2014-01-09 13:15:00,77.93,77.95,77.9,77.94,16100.0,63.3273,63.3436,63.3029,63.3354,16100.0
2014-01-09 13:20:00,77.93,77.93,77.88,77.89,19500.0,63.3273,63.3273,63.2867,63.2948,19500.0
2014-01-09 13:25:00,77.92,77.97,77.91,77.94,15600.0,63.3192,63.3598,63.3111,63.3354,15600.0
2014-01-09 13:30:00,77.95,77.97,77.92,77.95,15600.0,63.3436,63.3598,63.3192,63.3436,15600.0
2014-01-09 13:35:00,77.94,77.95,77.89,77.95,49700.0,63.3354,63.3436,63.2948,63.3436,49700.0
2014-01-09 13:40:00,77.95,77.95,77.87,77.87,9000.0,63.3436,63.3436,63.2786,63.2786,9000.0
2014-01-09 13:45:00,77.86,77.94,77.84,77.92,16300.0,63.2704,63.3354,63.2542,63.3192,16300.0
2014-01-09 13:50:00,77.91,77.93,77.88,77.89,8500.0,63.3111,63.3273,63.2867,63.2948,8500.0
2014-01-09 13:55:00,77.87,77.95,77.87,77.88,27300.0,63.2786,63.3436,63.2786,63.2867,27300.0
2014-01-09 14:00:00,77.89,77.9,77.83,77.85,142000.0,63.2948,63.3029,63.246,63.2623,142000.0
2014-01-09 14:05:00,77.85,77.88,77.83,77.87,14500.0,63.2623,63.2867,63.246,63.2786,14500.0
2014-01-09 14:10:00,77.86,77.9,77.85,77.87,16000.0,63.2704,63.3029,63.2623,63.2786,16000.0
2014-01-09 14:15:00,77.88,77.88,77.78,77.81,66600.0,63.2867,63.2867,63.2054,63.2298,66600.0
2014-01-09 14:20:00,77.81,77.96,77.78,77.83,28800.0,63.2298,63.3517,63.2054,63.246,28800.0
2014-01-09 14:25:00,77.83,77.84,77.78,77.83,65500.0,63.246,63.2542,63.2054,63.246,65500.0
2014-01-09 14:30:00,77.82,77.84,77.79,77.8,11300.0,63.2379,63.2542,63.2135,63.2217,11300.0
2014-01-09 14:35:00,77.81,77.82,77.77,77.8,15000.0,63.2298,63.2379,63.1973,63.2217,15000.0
2014-01-09 14:40:00,77.79,77.84,77.79,77.83,29200.0,63.2135,63.2542,63.2135,63.246,29200.0
2014-01-09 14:45:00,77.83,77.85,77.79,77.8,24900.0,63.246,63.2623,63.2135,63.2217,24900.0
2014-01-09 14:50:00,77.8,77.81,77.79,77.8,34700.0,63.2217,63.2298,63.2135,63.2217,34700.0
2014-01-09 14:55:00,77.8,77.81,77.77,77.78,43000.0,63.2217,63.2298,63.1973,63.2054,43000.0
2014-01-09 15:00:00,77.78,77.78,77.74,77.75,52300.0,63.2054,63.2054,63.1729,63.181,52300.0
2014-01-09 15:05:00,77.75,77.76,77.75,77.76,53100.0,63.181,63.1892,63.181,63.1892,53100.0
2014-01-09 15:10:00,77.75,77.82,77.75,77.81,45400.0,63.181,63.2379,63.181,63.2298,45400.0
2014-01-09 15:15:00,77.81,77.92,77.81,77.88,39900.0,63.2298,63.3192,63.2298,63.2867,39900.0
2014-01-09 15:20:00,77.87,77.89,77.85,77.86,51300.0,63.2786,63.2948,63.2623,63.2704,51300.0
2014-01-09 15:25:00,77.85,77.92,77.84,77.88,57700.0,63.2623,63.3192,63.2542,63.2867,57700.0
2014-01-09 15:30:00,77.88,77.9,77.82,77.84,57000.0,63.2867,63.3029,63.2379,63.2542,57000.0
2014-01-09 15:35:00,77.84,77.9,77.79,77.9,75800.0,63.2542,63.3029,63.2135,63.3029,75800.0
2014-01-09 15:40:00,77.9,77.92,77.89,77.91,66700.0,63.3029,63.3192,63.2948,63.3111,66700.0
2014-01-09 15:45:00,77.9,77.98,77.89,77.96,100300.0,63.3029,63.3679,63.2948,63.3517,100300.0
2014-01-09 15:50:00,77.96,78.03,77.9,77.92,89300.0,63.3517,63.4086,63.3029,63.3192,89300.0
2014-01-09 15:55:00,77.91,77.92,77.84,77.85,233800.0,63.3111,63.3192,63.2542,63.2623,233800.0
2014-01-10 09:30:00,77.98,78.04,77.62,77.68,69900.0,63.3679,63.4167,63.0754,63.1242,69900.0
2014-01-10 09:35:00,77.67,78.02,77.58,78.02,127500.0,63.116,63.4004,63.0429,63.4004,127500.0
2014-01-10 09:40:00,78.04,78.19,77.98,77.99,56900.0,63.4167,63.5386,63.3679,63.3761,56900.0
2014-01-10 09:45:00,77.99,78.05,77.96,77.99,57200.0,63.3761,63.4248,63.3517,63.3761,57200.0
2014-01-10 09:50:00,77.99,78.01,77.94,77.99,44800.0,63.3761,63.3923,63.3354,63.3761,44800.0
2014-01-10 09:55:00,77.98,78.0,77.78,77.78,107000.0,63.3679,63.3842,63.2054,63.2054,107000.0
2014-01-10 10:00:00,77.77,77.79,77.4,77.47,66900.0,63.1973,63.2135,62.8966,62.9535,66900.0
2014-01-10 10:05:00,77.48,77.61,77.4,77.61,47900.0,62.9616,63.0673,62.8966,63.0673,47900.0
2014-01-10 10:10:00,77.6,77.65,77.48,77.62,27900.0,63.0591,63.0998,62.9616,63.0754,27900.0
2014-01-10 10:15:00,77.61,77.64,77.56,77.6,15600.0,63.0673,63.0916,63.0266,63.0591,15600.0
2014-01-10 10:20:00,77.61,77.77,77.61,77.74,77200.0,63.0673,63.1973,63.0673,63.1729,77200.0
2014-01-10 10:25:00,77.75,77.9,77.74,77.81,42600.0,63.181,63.3029,63.1729,63.2298,42600.0
2014-01-10 10:30:00,77.81,77.82,77.69,77.69,17900.0,63.2298,63.2379,63.1323,63.1323,17900.0
2014-01-10 10:35:00,77.68,77.68,77.49,77.53,25000.0,63.1242,63.1242,62.9698,63.0023,25000.0
2014-01-10 10:40:00,77.54,77.65,77.54,77.6,29000.0,63.0104,63.0998,63.0104,63.0591,29000.0
2014-01-10 10:45:00,77.63,77.68,77.56,77.58,18100.0,63.0835,63.1242,63.0266,63.0429,18100.0
2014-01-10 10:50:00,77.58,77.61,77.55,77.55,17100.0,63.0429,63.0673,63.0185,63.0185,17100.0
2014-01-10 10:55:00,77.54,77.62,77.54,77.56,32300.0,63.0104,63.0754,63.0104,63.0266,32300.0
2014-01-10 11:00:00,77.55,77.64,77.55,77.63,17400.0,63.0185,63.0916,63.0185,63.0835,17400.0
2014-01-10 11:05:00,77.63,77.72,77.59,77.72,24600.0,63.0835,63.1567,63.051,63.1567,24600.0
2014-01-10 11:10:00,77.73,77.76,77.71,77.72,36100.0,63.1648,63.1892,63.1485,63.1567,36100.0
2014-01-10 11:15:00,77.71,77.74,77.68,77.72,34100.0,63.1485,63.1729,63.1242,63.1567,34100.0
2014-01-10 11:20:00,77.72,77.75,77.63,77.73,36400.0,63.1567,63.181,63.0835,63.1648,36400.0
2014-01-10 11:25:00,77.74,77.74,77.69,77.73,25700.0,63.1729,63.1729,63.1323,63.1648,25700.0
2014-01-10 11:30:00,77.73,77.78,77.7,77.76,32000.0,63.1648,63.2054,63.1404,63.1892,32000.0
2014-01-10 11:35:00,77.76,77.82,77.72,77.77,20000.0,63.1892,63.2379,63.1567,63.1973,20000.0
2014-01-10 11:40:00,77.76,77.84,77.73,77.84,34200.0,63.1892,63.2542,63.1648,63.2542,34200.0
2014-01-10 11:45:00,77.83,77.85,77.77,77.83,24700.0,63.246,63.2623,63.1973,63.246,24700.0
2014-01-10 11:50:00,77.83,77.9,77.82,77.89,20800.0,63.246,63.3029,63.2379,63.2948,20800.0
2014-01-10 11:55:00,77.9,78.01,77.89,77.99,31200.0,63.3029,63.3923,63.2948,63.3761,31200.0
2014-01-10 12:00:00,77.99,77.99,77.92,77.92,19400.0,63.3761,63.3761,63.3192,63.3192,19400.0
2014-01-10 12:05:00,77.93,77.97,77.88,77.95,23600.0,63.3273,63.3598,63.2867,63.3436,23600.0
2014-01-10 12:10:00,77.97,78.0,77.95,78.0,27200.0,63.3598,63.3842,63.3436,63.3842,27200.0
2014-01-10 12:15:00,77.99,78.12,77.98,78.09,41600.0,63.3761,63.4817,63.3679,63.4573,41600.0
2014-01-10 12:20:00,78.08,78.09,78.05,78.06,18000.0,63.4492,63.4573,63.4248,63.4329,18000.0
2014-01-10 12:25:00,78.07,78.1,78.03,78.04,15600.0,63.4411,63.4655,63.4086,63.4167,15600.0
2014-01-10 12:30:00,78.04,78.09,78.04,78.07,14900.0,63.4167,63.4573,63.4167,63.4411,14900.0
2014-01-10 12:35:00,78.07,78.1,78.05,78.06,11700.0,63.4411,63.4655,63.4248,63.4329,11700.0
2014-01-10 12:40:00,78.06,78.24,78.05,78.2,32200.0,63.4329,63.5792,63.4248,63.5467,32200.0
2014-01-10 12:45:00,78.2,78.21,78.17,78.18,13600.0,63.5467,63.5548,63.5223,63.5305,13600.0
2014-01-10 12:50:00,78.18,78.19,78.08,78.11,28900.0,63.5305,63.5386,63.4492,63.4736,28900.0
2014-01-10 12:55:00,78.12,78.14,78.09,78.1,13300.0,63.4817,63.498,63.4573,63.4655,13300.0
2014-01-10 13:00:00,78.09,78.14,78.09,78.09,20800.0,63.4573,63.498,63.4573,63.4573,20800.0
2014-01-10 13:05:00,78.09,78.12,78.06,78.11,10700.0,63.4573,63.4817,63.4329,63.4736,10700.0
2014-01-10 13:10:00,78.11,78.18,78.11,78.17,16700.0,63.4736,63.5305,63.4736,63.5223,16700.0
2014-01-10 13:15:00,78.16,78.2,78.15,78.18,17000.0,63.5142,63.5467,63.5061,63.5305,17000.0
2014-01-10 13:20:00,78.17,78.19,78.06,78.08,19500.0,63.5223,63.5386,63.4329,63.4492,19500.0
2014-01-10 13:25:00,78.06,78.11,78.06,78.09,11300.0,63.4329,63.4736,63.4329,63.4573,11300.0
2014-01-10 13:30:00,78.08,78.14,78.06,78.08,17400.0,63.4492,63.498,63.4329,63.4492,17400.0
2014-01-10 13:35:00,78.09,78.1,78.04,78.07,11600.0,63.4573,63.4655,63.4167,63.4411,11600.0
2014-01-10 13:40:00,78.07,78.09,78.04,78.09,14300.0,63.4411,63.4573,63.4167,63.4573,14300.0
2014-01-10 13:45:00,78.08,78.08,78.04,78.05,11300.0,63.4492,63.4492,63.4167,63.4248,11300.0
2014-01-10 13:50:00,78.06,78.06,77.98,77.98,16500.0,63.4329,63.4329,63.3679,63.3679,16500.0
2014-01-10 13:55:00,78.0,78.0,77.86,77.87,15800.0,63.3842,63.3842,63.2704,63.2786,15800.0
2014-01-10 14:00:00,77.87,77.89,77.85,77.86,14900.0,63.2786,63.2948,63.2623,63.2704,14900.0
2014-01-10 14:05:00,77.86,77.92,77.86,77.92,18700.0,63.2704,63.3192,63.2704,63.3192,18700.0
2014-01-10 14:10:00,77.92,77.92,77.85,77.88,28700.0,63.3192,63.3192,63.2623,63.2867,28700.0
2014-01-10 14:15:00,77.88,77.9,77.87,77.9,14300.0,63.2867,63.3029,63.2786,63.3029,14300.0
2014-01-10 14:20:00,77.9,77.9,77.86,77.89,22300.0,63.3029,63.3029,63.2704,63.2948,22300.0
2014-01-10 14:25:00,77.9,77.9,77.83,77.84,17900.0,63.3029,63.3029,63.246,63.2542,17900.0
2014-01-10 14:30:00,77.84,77.88,77.83,77.88,15900.0,63.2542,63.2867,63.246,63.2867,15900.0
2014-01-10 14:35:00,77.88,77.88,77.79,77.84,20700.0,63.2867,63.2867,63.2135,63.2542,20700.0
2014-01-10 14:40:00,77.85,77.87,77.81,77.82,20200.0,63.2623,63.2786,63.2298,63.2379,20200.0
2014-01-10 14:45:00,77.81,77.86,77.78,77.78,13800.0,63.2298,63.2704,63.2054,63.2054,13800.0
2014-01-10 14:50:00,77.78,77.81,77.78,77.79,19300.0,63.2054,63.2298,63.2054,63.2135,19300.0
2014-01-10 14:55:00,77.79,77.85,77.78,77.82,22800.0,63.2135,63.2623,63.2054,63.2379,22800.0
2014-01-10 15:00:00,77.81,77.91,77.81,77.89,41700.0,63.2298,63.3111,63.2298,63.2948,41700.0
2014-01-10 15:05:00,77.91,77.93,77.88,77.88,35500.0,63.3111,63.3273,63.2867,63.2867,35500.0
2014-01-10 15:10:00,77.89,77.99,77.88,77.99,22900.0,63.2948,63.3761,63.2867,63.3761,22900.0
2014-01-10 15:15:00,77.99,78.01,77.95,77.98,27300.0,63.3761,63.3923,63.3436,63.3679,27300.0
2014-01-10 15:20:00,77.98,78.02,77.96,77.99,33800.0,63.3679,63.4004,63.3517,63.3761,33800.0
2014-01-10 15:25:00,77.99,78.0,77.97,77.98,20000.0,63.3761,63.3842,63.3598,63.3679,20000.0
2014-01-10 15:30:00,77.98,78.03,77.97,77.98,31100.0,63.3679,63.4086,63.3598,63.3679,31100.0
2014-01-10 15:35:00,77.98,77.99,77.96,77.97,24000.0,63.3679,63.3761,63.3517,63.3598,24000.0
2014-01-10 15:40:00,77.97,77.97,77.92,77.95,60200.0,63.3598,63.3598,63.3192,63.3436,60200.0
2014-01-10 15:45:00,77.95,77.95,77.89,77.89,40300.0,63.3436,63.3436,63.2948,63.2948,40300.0
2014-01-10 15:50:00,77.9,77.95,77.89,77.9,82600.0,63.3029,63.3436,63.2948,63.3029,82600.0
2014-01-10 15:55:00,77.9,78.02,77.9,78.01,123000.0,63.3029,63.4004,63.3029,63.3923,123000.0
2014-01-13 09:30:00,77.61,77.91,77.6,77.69,55500.0,63.0673,63.3111,63.0591,63.1323,55500.0
2014-01-13 09:35:00,77.67,77.68,77.53,77.6,21700.0,63.116,63.1242,63.0023,63.0591,21700.0
2014-01-13 09:40:00,77.59,77.67,77.5,77.61,22500.0,63.051,63.116,62.9779,63.0673,22500.0
2014-01-13 09:45:00,77.61,77.62,77.51,77.53,30900.0,63.0673,63.0754,62.986,63.0023,30900.0
2014-01-13 09:50:00,77.52,77.54,77.39,77.43,16300.0,62.9941,63.0104,62.8885,62.921,16300.0
2014-01-13 09:55:00,77.41,77.41,77.32,77.33,17300.0,62.9047,62.9047,62.8316,62.8397,17300.0
2014-01-13 10:00:00,77.36,77.51,77.36,77.38,69500.0,62.8641,62.986,62.8641,62.8804,69500.0
2014-01-13 10:05:00,77.41,77.49,77.37,77.48,73900.0,62.9047,62.9698,62.8722,62.9616,73900.0
2014-01-13 10:10:00,77.47,77.53,77.41,77.53,28100.0,62.9535,63.0023,62.9047,63.0023,28100.0
2014-01-13 10:15:00,77.52,77.55,77.44,77.45,43400.0,62.9941,63.0185,62.9291,62.9373,43400.0
2014-01-13 10:20:00,77.46,77.48,77.42,77.44,14300.0,62.9454,62.9616,62.9129,62.9291,14300.0
2014-01-13 10:25:00,77.42,77.46,77.39,77.44,25300.0,62.9129,62.9454,62.8885,62.9291,25300.0
2014-01-13 10:30:00,77.46,77.47,77.43,77.47,15000.0,62.9454,62.9535,62.921,62.9535,15000.0
2014-01-13 10:35:00,77.47,77.52,77.4,77.4,41700.0,62.9535,62.9941,62.8966,62.8966,41700.0
2014-01-13 10:40:00,77.4,77.4,77.37,77.39,12300.0,62.8966,62.8966,62.8722,62.8885,12300.0
2014-01-13 10:45:00,77.38,77.39,77.36,77.37,8600.0,62.8804,62.8885,62.8641,62.8722,8600.0
2014-01-13 10:50:00,77.36,77.39,77.34,77.34,18800.0,62.8641,62.8885,62.8479,62.8479,18800.0
2014-01-13 10:55:00,77.33,77.34,77.26,77.26,16500.0,62.8397,62.8479,62.7829,62.7829,16500.0
2014-01-13 11:00:00,77.27,77.28,77.23,77.25,11500.0,62.791,62.7991,62.7585,62.7747,11500.0
2014-01-13 11:05:00,77.26,77.27,77.18,77.21,18600.0,62.7829,62.791,62.7178,62.7422,18600.0
2014-01-13 11:10:00,77.22,77.26,77.2,77.24,10900.0,62.7503,62.7829,62.7341,62.7666,10900.0
2014-01-13 11:15:00,77.23,77.25,77.2,77.23,13100.0,62.7585,62.7747,62.7341,62.7585,13100.0
2014-01-13 11:20:00,77.23,77.24,77.21,77.22,6100.0,62.7585,62.7666,62.7422,62.7503,6100.0
2014-01-13 11:25:00,77.23,77.24,77.2,77.22,12100.0,62.7585,62.7666,62.7341,62.7503,12100.0
2014-01-13 11:30:00,77.22,77.24,77.13,77.17,17900.0,62.7503,62.7666,62.6772,62.7097,17900.0
2014-01-13 11:35:00,77.17,77.23,77.15,77.23,9700.0,62.7097,62.7585,62.6935,62.7585,9700.0
2014-01-13 11:40:00,77.23,77.24,77.19,77.23,14500.0,62.7585,62.7666,62.726,62.7585,14500.0
2014-01-13 11:45:00,77.22,77.22,77.16,77.22,14700.0,62.7503,62.7503,62.7016,62.7503,14700.0
2014-01-13 11:50:00,77.22,77.24,77.18,77.22,16800.0,62.7503,62.7666,62.7178,62.7503,16800.0
2014-01-13 11:55:00,77.22,77.27,77.2,77.26,12300.0,62.7503,62.791,62.7341,62.7829,12300.0
2014-01-13 12:00:00,77.27,77.28,77.17,77.19,35400.0,62.791,62.7991,62.7097,62.726,35400.0
2014-01-13 12:05:00,77.18,77.22,77.17,77.18,52200.0,62.7178,62.7503,62.7097,62.7178,52200.0
2014-01-13 12:10:00,77.19,77.19,77.11,77.11,38600.0,62.726,62.726,62.661,62.661,38600.0
2014-01-13 12:15:00,77.1,77.19,77.1,77.12,17900.0,62.6528,62.726,62.6528,62.6691,17900.0
2014-01-13 12:20:00,77.12,77.22,77.12,77.17,9100.0,62.6691,62.7503,62.6691,62.7097,9100.0
2014-01-13 12:25:00,77.16,77.16,77.09,77.13,23600.0,62.7016,62.7016,62.6447,62.6772,23600.0
2014-01-13 12:30:00,77.12,77.13,77.05,77.13,18100.0,62.6691,62.6772,62.6122,62.6772,18100.0
2014-01-13 12:35:00,77.12,77.13,77.03,77.08,15800.0,62.6691,62.6772,62.596,62.6366,15800.0
2014-01-13 12:40:00,77.09,77.11,77.09,77.09,7700.0,62.6447,62.661,62.6447,62.6447,7700.0
2014-01-13 12:45:00,77.08,77.09,77.01,77.01,16800.0,62.6366,62.6447,62.5797,62.5797,16800.0
2014-01-13 12:50:00,77.01,77.02,76.96,76.97,26900.0,62.5797,62.5878,62.5391,62.5472,26900.0
2014-01-13 12:55:00,76.97,76.99,76.88,76.88,32500.0,62.5472,62.5634,62.4741,62.4741,32500.0
2014-01-13 13:00:00,76.89,76.91,76.8,76.83,25300.0,62.4822,62.4984,62.4091,62.4334,25300.0
2014-01-13 13:05:00,76.84,76.95,76.84,76.93,14100.0,62.4416,62.5309,62.4416,62.5147,14100.0
2014-01-13 13:10:00,76.93,77.0,76.86,76.87,16000.0,62.5147,62.5716,62.4578,62.4659,16000.0
2014-01-13 13:15:00,76.87,76.87,76.77,76.78,12700.0,62.4659,62.4659,62.3847,62.3928,12700.0
2014-01-13 13:20:00,76.79,76.93,76.79,76.91,11500.0,62.4009,62.5147,62.4009,62.4984,11500.0
2014-01-13 13:25:00,76.91,76.91,76.84,76.85,9400.0,62.4984,62.4984,62.4416,62.4497,9400.0
2014-01-13 13:30:00,76.84,76.84,76.77,76.83,14400.0,62.4416,62.4416,62.3847,62.4334,14400.0
2014-01-13 13:35:00,76.83,76.87,76.82,76.86,18000.0,62.4334,62.4659,62.4253,62.4578,18000.0
2014-01-13 13:40:00,76.85,76.88,76.84,76.85,18400.0,62.4497,62.4741,62.4416,62.4497,18400.0
2014-01-13 13:45:00,76.84,76.87,76.76,76.84,31400.0,62.4416,62.4659,62.3765,62.4416,31400.0
2014-01-13 13:50:00,76.83,76.84,76.8,76.8,10900.0,62.4334,62.4416,62.4091,62.4091,10900.0
2014-01-13 13:55:00,76.81,76.88,76.8,76.88,13500.0,62.4172,62.4741,62.4091,62.4741,13500.0
2014-01-13 14:00:00,76.88,76.91,76.78,76.79,15300.0,62.4741,62.4984,62.3928,62.4009,15300.0
2014-01-13 14:05:00,76.78,76.85,76.78,76.82,11400.0,62.3928,62.4497,62.3928,62.4253,11400.0
2014-01-13 14:10:00,76.82,76.83,76.76,76.78,20100.0,62.4253,62.4334,62.3765,62.3928,20100.0
2014-01-13 14:15:00,76.78,76.81,76.73,76.73,19000.0,62.3928,62.4172,62.3522,62.3522,19000.0
2014-01-13 14:20:00,76.74,76.78,76.63,76.68,20200.0,62.3603,62.3928,62.2709,62.3115,20200.0
2014-01-13 14:25:00,76.69,76.73,76.67,76.67,15700.0,62.3197,62.3522,62.3034,62.3034,15700.0
2014-01-13 14:30:00,76.66,76.69,76.62,76.62,23700.0,62.2953,62.3197,62.2628,62.2628,23700.0
2014-01-13 14:35:00,76.62,76.62,76.53,76.53,34700.0,62.2628,62.2628,62.1896,62.1896,34700.0
2014-01-13 14:40:00,76.53,76.58,76.52,76.52,20400.0,62.1896,62.2303,62.1815,62.1815,20400.0
2014-01-13 14:45:00,76.52,76.53,76.45,76.49,24800.0,62.1815,62.1896,62.1246,62.1571,24800.0
2014-01-13 14:50:00,76.49,76.5,76.41,76.44,26300.0,62.1571,62.1653,62.0921,62.1165,26300.0
2014-01-13 14:55:00,76.47,76.47,76.39,76.42,26700.0,62.1409,62.1409,62.0759,62.1003,26700.0
2014-01-13 15:00:00,76.43,76.44,76.28,76.33,43500.0,62.1084,62.1165,61.9865,62.0271,43500.0
2014-01-13 15:05:00,76.33,76.34,76.14,76.21,63800.0,62.0271,62.0352,61.8727,61.9296,63800.0
2014-01-13 15:10:00,76.23,76.3,76.23,76.27,30300.0,61.9459,62.0027,61.9459,61.9784,30300.0
2014-01-13 15:15:00,76.27,76.3,76.23,76.28,27300.0,61.9784,62.0027,61.9459,61.9865,27300.0
2014-01-13 15:20:00,76.28,76.3,76.2,76.22,32600.0,61.9865,62.0027,61.9215,61.9377,32600.0
2014-01-13 15:25:00,76.22,76.35,76.22,76.31,33300.0,61.9377,62.0434,61.9377,62.0109,33300.0
2014-01-13 15:30:00,76.31,76.31,76.21,76.22,61500.0,62.0109,62.0109,61.9296,61.9377,61500.0
2014-01-13 15:35:00,76.22,76.24,76.19,76.24,72400.0,61.9377,61.954,61.9134,61.954,72400.0
2014-01-13 15:40:00,76.24,76.26,76.18,76.25,62700.0,61.954,61.9702,61.9052,61.9621,62700.0
2014-01-13 15:45:00,76.25,76.41,76.22,76.39,81400.0,61.9621,62.0921,61.9377,62.0759,81400.0
2014-01-13 15:50:00,76.39,76.43,76.36,76.38,65400.0,62.0759,62.1084,62.0515,62.0678,65400.0
2014-01-13 15:55:00,76.37,76.4,76.34,76.38,149400.0,62.0596,62.084,62.0352,62.0678,149400.0
2014-01-14 09:30:00,77.28,77.31,76.95,77.19,85500.0,62.7991,62.8235,62.5309,62.726,85500.0
2014-01-14 09:35:00,77.21,77.32,76.96,76.96,69100.0,62.7422,62.8316,62.5391,62.5391,69100.0
2014-01-14 09:40:00,76.97,77.12,76.94,76.97,44100.0,62.5472,62.6691,62.5228,62.5472,44100.0
2014-01-14 09:45:00,76.96,77.01,76.82,76.99,48700.0,62.5391,62.5797,62.4253,62.5634,48700.0
2014-01-14 09:50:00,76.99,77.05,76.86,76.93,44500.0,62.5634,62.6122,62.4578,62.5147,44500.0
2014-01-14 09:55:00,76.92,77.07,76.89,77.04,45200.0,62.5066,62.6285,62.4822,62.6041,45200.0
2014-01-14 10:00:00,77.04,77.13,76.99,77.07,77000.0,62.6041,62.6772,62.5634,62.6285,77000.0
2014-01-14 10:05:00,77.08,77.26,77.04,77.24,46300.0,62.6366,62.7829,62.6041,62.7666,46300.0
2014-01-14 10:10:00,77.25,77.29,77.22,77.24,65800.0,62.7747,62.8072,62.7503,62.7666,65800.0
2014-01-14 10:15:00,77.25,77.32,77.23,77.29,50800.0,62.7747,62.8316,62.7585,62.8072,50800.0
2014-01-14 10:20:00,77.3,77.4,77.24,77.25,77400.0,62.8154,62.8966,62.7666,62.7747,77400.0
2014-01-14 10:25:00,77.25,77.31,77.25,77.31,6900.0,62.7747,62.8235,62.7747,62.8235,6900.0
2014-01-14 10:30:00,77.31,77.35,77.3,77.31,11800.0,62.8235,62.856,62.8154,62.8235,11800.0
2014-01-14 10:35:00,77.31,77.32,77.19,77.19,18400.0,62.8235,62.8316,62.726,62.726,18400.0
2014-01-14 10:40:00,77.18,77.24,77.16,77.21,29900.0,62.7178,62.7666,62.7016,62.7422,29900.0
2014-01-14 10:45:00,77.2,77.21,77.1,77.1,13800.0,62.7341,62.7422,62.6528,62.6528,13800.0
2014-01-14 10:50:00,77.1,77.19,77.09,77.16,15200.0,62.6528,62.726,62.6447,62.7016,15200.0
2014-01-14 10:55:00,77.15,77.21,77.08,77.12,20800.0,62.6935,62.7422,62.6366,62.6691,20800.0
2014-01-14 11:00:00,77.13,77.19,77.11,77.13,11500.0,62.6772,62.726,62.661,62.6772,11500.0
2014-01-14 11:05:00,77.15,77.15,77.07,77.07,9300.0,62.6935,62.6935,62.6285,62.6285,9300.0
2014-01-14 11:10:00,77.08,77.14,77.06,77.13,8200.0,62.6366,62.6853,62.6203,62.6772,8200.0
2014-01-14 11:15:00,77.12,77.24,77.11,77.21,24700.0,62.6691,62.7666,62.661,62.7422,24700.0
2014-01-14 11:20:00,77.21,77.23,77.11,77.12,16200.0,62.7422,62.7585,62.661,62.6691,16200.0
2014-01-14 11:25:00,77.11,77.15,77.1,77.13,9900.0,62.661,62.6935,62.6528,62.6772,9900.0
2014-01-14 11:30:00,77.14,77.21,77.12,77.21,11600.0,62.6853,62.7422,62.6691,62.7422,11600.0
2014-01-14 11:35:00,77.2,77.2,77.14,77.18,11500.0,62.7341,62.7341,62.6853,62.7178,11500.0
2014-01-14 11:40:00,77.19,77.22,77.17,77.18,12200.0,62.726,62.7503,62.7097,62.7178,12200.0
2014-01-14 11:45:00,77.16,77.17,77.14,77.16,5700.0,62.7016,62.7097,62.6853,62.7016,5700.0
2014-01-14 11:50:00,77.16,77.2,77.12,77.13,12800.0,62.7016,62.7341,62.6691,62.6772,12800.0
2014-01-14 11:55:00,77.12,77.17,77.11,77.11,17800.0,62.6691,62.7097,62.661,62.661,17800.0
2014-01-14 12:00:00,77.12,77.12,77.06,77.1,29900.0,62.6691,62.6691,62.6203,62.6528,29900.0
2014-01-14 12:05:00,77.1,77.11,77.04,77.1,13500.0,62.6528,62.661,62.6041,62.6528,13500.0
2014-01-14 12:10:00,77.09,77.22,77.09,77.18,49400.0,62.6447,62.7503,62.6447,62.7178,49400.0
2014-01-14 12:15:00,77.17,77.28,77.17,77.24,10500.0,62.7097,62.7991,62.7097,62.7666,10500.0
2014-01-14 12:20:00,77.24,77.31,77.23,77.27,19600.0,62.7666,62.8235,62.7585,62.791,19600.0
2014-01-14 12:25:00,77.27,77.32,77.27,77.31,6500.0,62.791,62.8316,62.791,62.8235,6500.0
2014-01-14 12:30:00,77.31,77.36,77.3,77.33,15700.0,62.8235,62.8641,62.8154,62.8397,15700.0
2014-01-14 12:35:00,77.33,77.4,77.31,77.4,13800.0,62.8397,62.8966,62.8235,62.8966,13800.0
2014-01-14 12:40:00,77.4,77.45,77.38,77.42,12300.0,62.8966,62.9373,62.8804,62.9129,12300.0
2014-01-14 12:45:00,77.42,77.44,77.39,77.43,10600.0,62.9129,62.9291,62.8885,62.921,10600.0
2014-01-14 12:50:00,77.42,77.46,77.41,77.45,13900.0,62.9129,62.9454,62.9047,62.9373,13900.0
2014-01-14 12:55:00,77.47,77.5,77.44,77.45,15200.0,62.9535,62.9779,62.9291,62.9373,15200.0
2014-01-14 13:00:00,77.44,77.49,77.44,77.45,25400.0,62.9291,62.9698,62.9291,62.9373,25400.0
2014-01-14 13:05:00,77.45,77.57,77.45,77.55,21200.0,62.9373,63.0348,62.9373,63.0185,21200.0
2014-01-14 13:10:00,77.54,77.55,77.48,77.52,15900.0,63.0104,63.0185,62.9616,62.9941,15900.0
2014-01-14 13:15:00,77.53,77.59,77.52,77.56,13800.0,63.0023,63.051,62.9941,63.0266,13800.0
2014-01-14 13:20:00,77.56,77.58,77.51,77.57,13000.0,63.0266,63.0429,62.986,63.0348,13000.0
2014-01-14 13:25:00,77.55,77.57,77.53,77.55,5100.0,63.0185,63.0348,63.0023,63.0185,5100.0
2014-01-14 13:30:00,77.56,77.6,77.53,77.59,12800.0,63.0266,63.0591,63.0023,63.051,12800.0
2014-01-14 13:35:00,77.59,77.7,77.58,77.67,20600.0,63.051,63.1404,63.0429,63.116,20600.0
2014-01-14 13:40:00,77.67,77.71,77.67,77.68,21600.0,63.116,63.1485,63.116,63.1242,21600.0
2014-01-14 13:45:00,77.68,77.72,77.68,77.71,20000.0,63.1242,63.1567,63.1242,63.1485,20000.0
2014-01-14 13:50:00,77.71,77.72,77.66,77.68,60200.0,63.1485,63.1567,63.1079,63.1242,60200.0
2014-01-14 13:55:00,77.69,77.7,77.5,77.52,46500.0,63.1323,63.1404,62.9779,62.9941,46500.0
2014-01-14 14:00:00,77.52,77.55,77.48,77.54,39500.0,62.9941,63.0185,62.9616,63.0104,39500.0
2014-01-14 14:05:00,77.54,77.54,77.36,77.36,23500.0,63.0104,63.0104,62.8641,62.8641,23500.0
2014-01-14 14:10:00,77.37,77.37,77.27,77.27,16100.0,62.8722,62.8722,62.791,62.791,16100.0
2014-01-14 14:15:00,77.26,77.37,77.26,77.33,17000.0,62.7829,62.8722,62.7829,62.8397,17000.0
2014-01-14 14:20:00,77.32,77.33,77.26,77.29,28800.0,62.8316,62.8397,62.7829,62.8072,28800.0
2014-01-14 14:25:00,77.3,77.44,77.3,77.36,20700.0,62.8154,62.9291,62.8154,62.8641,20700.0
2014-01-14 14:30:00,77.36,77.39,77.31,77.34,17100.0,62.8641,62.8885,62.8235,62.8479,17100.0
2014-01-14 14:35:00,77.34,77.34,77.29,77.3,12800.0,62.8479,62.8479,62.8072,62.8154,12800.0
2014-01-14 14:40:00,77.29,77.31,77.24,77.24,10400.0,62.8072,62.8235,62.7666,62.7666,10400.0
2014-01-14 14:45:00,77.24,77.32,77.24,77.32,14800.0,62.7666,62.8316,62.7666,62.8316,14800.0
2014-01-14 14:50:00,77.32,77.34,77.27,77.3,53200.0,62.8316,62.8479,62.791,62.8154,53200.0
2014-01-14 14:55:00,77.3,77.3,77.24,77.26,11200.0,62.8154,62.8154,62.7666,62.7829,11200.0
2014-01-14 15:00:00,77.28,77.37,77.24,77.37,24800.0,62.7991,62.8722,62.7666,62.8722,24800.0
2014-01-14 15:05:00,77.37,77.37,77.33,77.34,14200.0,62.8722,62.8722,62.8397,62.8479,14200.0
2014-01-14 15:10:00,77.35,77.36,77.33,77.34,9500.0,62.856,62.8641,62.8397,62.8479,9500.0
2014-01-14 15:15:00,77.34,77.4,77.31,77.39,15700.0,62.8479,62.8966,62.8235,62.8885,15700.0
2014-01-14 15:20:00,77.39,77.39,77.29,77.3,45700.0,62.8885,62.8885,62.8072,62.8154,45700.0
2014-01-14 15:25:00,77.3,77.36,77.27,77.36,29500.0,62.8154,62.8641,62.791,62.8641,29500.0
2014-01-14 15:30:00,77.35,77.38,77.35,77.37,16400.0,62.856,62.8804,62.856,62.8722,16400.0
2014-01-14 15:35:00,77.36,77.37,77.3,77.33,29900.0,62.8641,62.8722,62.8154,62.8397,29900.0
2014-01-14 15:40:00,77.33,77.33,77.26,77.26,29800.0,62.8397,62.8397,62.7829,62.7829,29800.0
2014-01-14 15:45:00,77.26,77.26,77.18,77.25,54500.0,62.7829,62.7829,62.7178,62.7747,54500.0
2014-01-14 15:50:00,77.24,77.31,77.22,77.31,65100.0,62.7666,62.8235,62.7503,62.8235,65100.0
2014-01-14 15:55:00,77.31,77.35,77.28,77.35,98700.0,62.8235,62.856,62.7991,62.856,98700.0
2014-01-15 09:30:00,77.25,77.48,77.2,77.24,114000.0,62.7747,62.9616,62.7341,62.7666,114000.0
2014-01-15 09:35:00,77.25,77.26,76.97,77.0,53400.0,62.7747,62.7829,62.5472,62.5716,53400.0
2014-01-15 09:40:00,77.01,77.14,76.91,77.03,82200.0,62.5797,62.6853,62.4984,62.596,82200.0
2014-01-15 09:45:00,77.02,77.24,77.0,77.24,110200.0,62.5878,62.7666,62.5716,62.7666,110200.0
2014-01-15 09:50:00,77.23,77.23,77.03,77.03,68400.0,62.7585,62.7585,62.596,62.596,68400.0
2014-01-15 09:55:00,77.03,77.13,77.0,77.1,28500.0,62.596,62.6772,62.5716,62.6528,28500.0
2014-01-15 10:00:00,77.09,77.15,77.06,77.13,48300.0,62.6447,62.6935,62.6203,62.6772,48300.0
2014-01-15 10:05:00,77.15,77.27,77.12,77.24,30900.0,62.6935,62.791,62.6691,62.7666,30900.0
2014-01-15 10:10:00,77.25,77.31,77.21,77.23,31900.0,62.7747,62.8235,62.7422,62.7585,31900.0
2014-01-15 10:15:00,77.23,77.37,77.23,77.35,28300.0,62.7585,62.8722,62.7585,62.856,28300.0
2014-01-15 10:20:00,77.36,77.38,77.27,77.27,23900.0,62.8641,62.8804,62.791,62.791,23900.0
2014-01-15 10:25:00,77.27,77.28,77.21,77.21,27300.0,62.791,62.7991,62.7422,62.7422,27300.0
2014-01-15 10:30:00,77.21,77.24,77.17,77.24,34000.0,62.7422,62.7666,62.7097,62.7666,34000.0
2014-01-15 10:35:00,77.24,77.3,77.24,77.25,14000.0,62.7666,62.8154,62.7666,62.7747,14000.0
2014-01-15 10:40:00,77.24,77.24,77.14,77.15,13100.0,62.7666,62.7666,62.6853,62.6935,13100.0
2014-01-15 10:45:00,77.15,77.17,77.12,77.16,13500.0,62.6935,62.7097,62.6691,62.7016,13500.0
2014-01-15 10:50:00,77.16,77.18,77.12,77.17,17300.0,62.7016,62.7178,62.6691,62.7097,17300.0
2014-01-15 10:55:00,77.16,77.16,77.08,77.1,15500.0,62.7016,62.7016,62.6366,62.6528,15500.0
2014-01-15 11:00:00,77.1,77.15,77.04,77.12,21800.0,62.6528,62.6935,62.6041,62.6691,21800.0
2014-01-15 11:05:00,77.12,77.23,77.12,77.21,30100.0,62.6691,62.7585,62.6691,62.7422,30100.0
2014-01-15 11:10:00,77.24,77.26,77.14,77.14,13800.0,62.7666,62.7829,62.6853,62.6853,13800.0
2014-01-15 11:15:00,77.14,77.23,77.14,77.2,13900.0,62.6853,62.7585,62.6853,62.7341,13900.0
2014-01-15 11:20:00,77.19,77.2,77.12,77.17,23300.0,62.726,62.7341,62.6691,62.7097,23300.0
2014-01-15 11:25:00,77.18,77.27,77.13,77.26,32000.0,62.7178,62.791,62.6772,62.7829,32000.0
2014-01-15 11:30:00,77.26,77.4,77.23,77.38,43200.0,62.7829,62.8966,62.7585,62.8804,43200.0
2014-01-15 11:35:00,77.38,77.39,77.32,77.38,13200.0,62.8804,62.8885,62.8316,62.8804,13200.0
2014-01-15 11:40:00,77.37,77.37,77.33,77.35,11300.0,62.8722,62.8722,62.8397,62.856,11300.0
2014-01-15 11:45:00,77.35,77.43,77.34,77.43,17200.0,62.856,62.921,62.8479,62.921,17200.0
2014-01-15 11:50:00,77.43,77.45,77.38,77.41,14400.0,62.921,62.9373,62.8804,62.9047,14400.0
2014-01-15 11:55:00,77.41,77.42,77.37,77.39,16100.0,62.9047,62.9129,62.8722,62.8885,16100.0
2014-01-15 12:00:00,77.4,77.51,77.4,77.48,14700.0,62.8966,62.986,62.8966,62.9616,14700.0
2014-01-15 12:05:00,77.48,77.52,77.45,77.5,7500.0,62.9616,62.9941,62.9373,62.9779,7500.0
2014-01-15 12:10:00,77.5,77.5,77.45,77.46,12100.0,62.9779,62.9779,62.9373,62.9454,12100.0
2014-01-15 12:15:00,77.46,77.47,77.34,77.38,14900.0,62.9454,62.9535,62.8479,62.8804,14900.0
2014-01-15 12:20:00,77.41,77.44,77.38,77.39,8700.0,62.9047,62.9291,62.8804,62.8885,8700.0
2014-01-15 12:25:00,77.38,77.41,77.37,77.37,7600.0,62.8804,62.9047,62.8722,62.8722,7600.0
2014-01-15 12:30:00,77.38,77.41,77.33,77.41,14100.0,62.8804,62.9047,62.8397,62.9047,14100.0
2014-01-15 12:35:00,77.41,77.42,77.35,77.37,12900.0,62.9047,62.9129,62.856,62.8722,12900.0
2014-01-15 12:40:00,77.37,77.37,77.31,77.33,16300.0,62.8722,62.8722,62.8235,62.8397,16300.0
2014-01-15 12:45:00,77.34,77.36,77.34,77.34,6900.0,62.8479,62.8641,62.8479,62.8479,6900.0
2014-01-15 12:50:00,77.35,77.37,77.33,77.35,6500.0,62.856,62.8722,62.8397,62.856,6500.0
2014-01-15 12:55:00,77.36,77.39,77.36,77.37,10200.0,62.8641,62.8885,62.8641,62.8722,10200.0
2014-01-15 13:00:00,77.37,77.39,77.35,77.38,21700.0,62.8722,62.8885,62.856,62.8804,21700.0
2014-01-15 13:05:00,77.38,77.45,77.37,77.37,10700.0,62.8804,62.9373,62.8722,62.8722,10700.0
2014-01-15 13:10:00,77.37,77.38,77.35,77.38,10800.0,62.8722,62.8804,62.856,62.8804,10800.0
2014-01-15 13:15:00,77.37,77.37,77.3,77.31,10400.0,62.8722,62.8722,62.8154,62.8235,10400.0
2014-01-15 13:20:00,77.3,77.32,77.27,77.27,49800.0,62.8154,62.8316,62.791,62.791,49800.0
2014-01-15 13:25:00,77.28,77.3,77.23,77.28,24200.0,62.7991,62.8154,62.7585,62.7991,24200.0
2014-01-15 13:30:00,77.27,77.28,77.21,77.26,23400.0,62.791,62.7991,62.7422,62.7829,23400.0
2014-01-15 13:35:00,77.26,77.35,77.26,77.34,29200.0,62.7829,62.856,62.7829,62.8479,29200.0
2014-01-15 13:40:00,77.36,77.37,77.3,77.37,20900.0,62.8641,62.8722,62.8154,62.8722,20900.0
2014-01-15 13:45:00,77.37,77.38,77.27,77.3,15400.0,62.8722,62.8804,62.791,62.8154,15400.0
2014-01-15 13:50:00,77.31,77.32,77.2,77.21,21500.0,62.8235,62.8316,62.7341,62.7422,21500.0
2014-01-15 13:55:00,77.21,77.22,77.17,77.18,9600.0,62.7422,62.7503,62.7097,62.7178,9600.0
2014-01-15 14:00:00,77.19,77.24,77.13,77.24,31400.0,62.726,62.7666,62.6772,62.7666,31400.0
2014-01-15 14:05:00,77.24,77.25,77.14,77.15,35300.0,62.7666,62.7747,62.6853,62.6935,35300.0
2014-01-15 14:10:00,77.14,77.14,77.07,77.07,34000.0,62.6853,62.6853,62.6285,62.6285,34000.0
2014-01-15 14:15:00,77.07,77.08,77.02,77.03,61800.0,62.6285,62.6366,62.5878,62.596,61800.0
2014-01-15 14:20:00,77.02,77.12,77.0,77.12,34500.0,62.5878,62.6691,62.5716,62.6691,34500.0
2014-01-15 14:25:00,77.13,77.15,77.02,77.02,10800.0,62.6772,62.6935,62.5878,62.5878,10800.0
2014-01-15 14:30:00,77.03,77.06,76.99,77.0,27700.0,62.596,62.6203,62.5634,62.5716,27700.0
2014-01-15 14:35:00,76.99,77.02,76.94,76.94,17000.0,62.5634,62.5878,62.5228,62.5228,17000.0
2014-01-15 14:40:00,76.94,76.96,76.91,76.94,68900.0,62.5228,62.5391,62.4984,62.5228,68900.0
2014-01-15 14:45:00,76.95,77.0,76.94,76.94,27200.0,62.5309,62.5716,62.5228,62.5228,27200.0
2014-01-15 14:50:00,76.95,76.95,76.85,76.85,64600.0,62.5309,62.5309,62.4497,62.4497,64600.0
2014-01-15 14:55:00,76.85,76.85,76.81,76.82,57600.0,62.4497,62.4497,62.4172,62.4253,57600.0
2014-01-15 15:00:00,76.83,76.93,76.81,76.92,37400.0,62.4334,62.5147,62.4172,62.5066,37400.0
2014-01-15 15:05:00,76.92,76.94,76.91,76.94,33800.0,62.5066,62.5228,62.4984,62.5228,33800.0
2014-01-15 15:10:00,76.93,76.97,76.9,76.94,31600.0,62.5147,62.5472,62.4903,62.5228,31600.0
2014-01-15 15:15:00,76.94,76.98,76.92,76.92,41200.0,62.5228,62.5553,62.5066,62.5066,41200.0
2014-01-15 15:20:00,76.92,76.96,76.85,76.87,51400.0,62.5066,62.5391,62.4497,62.4659,51400.0
2014-01-15 15:25:00,76.87,76.95,76.87,76.89,26000.0,62.4659,62.5309,62.4659,62.4822,26000.0
2014-01-15 15:30:00,76.9,76.94,76.87,76.9,40400.0,62.4903,62.5228,62.4659,62.4903,40400.0
2014-01-15 15:35:00,76.91,77.02,76.9,77.01,43600.0,62.4984,62.5878,62.4903,62.5797,43600.0
2014-01-15 15:40:00,77.02,77.02,76.97,76.98,58700.0,62.5878,62.5878,62.5472,62.5553,58700.0
2014-01-15 15:45:00,76.99,77.0,76.94,76.95,68200.0,62.5634,62.5716,62.5228,62.5309,68200.0
2014-01-15 15:50:00,76.95,77.01,76.95,77.0,76600.0,62.5309,62.5797,62.5309,62.5716,76600.0
2014-01-15 15:55:00,77.01,77.04,76.96,77.04,132500.0,62.5797,62.6041,62.5391,62.6041,132500.0
2014-01-16 09:30:00,77.1,77.1,76.81,76.97,44900.0,62.6528,62.6528,62.4172,62.5472,44900.0
2014-01-16 09:35:00,76.98,76.99,76.81,76.93,35200.0,62.5553,62.5634,62.4172,62.5147,35200.0
2014-01-16 09:40:00,76.92,76.92,76.73,76.76,33000.0,62.5066,62.5066,62.3522,62.3765,33000.0
2014-01-16 09:45:00,76.76,76.91,76.69,76.75,68500.0,62.3765,62.4984,62.3197,62.3684,68500.0
2014-01-16 09:50:00,76.75,77.01,76.65,76.98,19500.0,62.3684,62.5797,62.2872,62.5553,19500.0
2014-01-16 09:55:00,77.01,77.1,76.94,77.06,44800.0,62.5797,62.6528,62.5228,62.6203,44800.0
2014-01-16 10:00:00,77.05,77.16,77.05,77.14,18300.0,62.6122,62.7016,62.6122,62.6853,18300.0
2014-01-16 10:05:00,77.13,77.15,77.03,77.11,29700.0,62.6772,62.6935,62.596,62.661,29700.0
2014-01-16 10:10:00,77.11,77.23,77.09,77.16,61500.0,62.661,62.7585,62.6447,62.7016,61500.0
2014-01-16 10:15:00,77.16,77.17,76.98,77.01,36800.0,62.7016,62.7097,62.5553,62.5797,36800.0
2014-01-16 10:20:00,77.01,77.06,76.94,77.02,41900.0,62.5797,62.6203,62.5228,62.5878,41900.0
2014-01-16 10:25:00,77.02,77.13,77.01,77.12,20800.0,62.5878,62.6772,62.5797,62.6691,20800.0
2014-01-16 10:30:00,77.13,77.2,77.1,77.11,32300.0,62.6772,62.7341,62.6528,62.661,32300.0
2014-01-16 10:35:00,77.12,77.15,77.07,77.13,56600.0,62.6691,62.6935,62.6285,62.6772,56600.0
2014-01-16 10:40:00,77.13,77.14,77.1,77.1,19100.0,62.6772,62.6853,62.6528,62.6528,19100.0
2014-01-16 10:45:00,77.1,77.17,77.1,77.12,26000.0,62.6528,62.7097,62.6528,62.6691,26000.0
2014-01-16 10:50:00,77.12,77.12,77.0,77.0,34000.0,62.6691,62.6691,62.5716,62.5716,34000.0
2014-01-16 10:55:00,77.0,77.01,76.91,76.94,21300.0,62.5716,62.5797,62.4984,62.5228,21300.0
2014-01-16 11:00:00,76.93,76.93,76.76,76.8,20500.0,62.5147,62.5147,62.3765,62.4091,20500.0
2014-01-16 11:05:00,76.79,76.83,76.77,76.83,23000.0,62.4009,62.4334,62.3847,62.4334,23000.0
2014-01-16 11:10:00,76.84,76.86,76.8,76.8,7700.0,62.4416,62.4578,62.4091,62.4091,7700.0
2014-01-16 11:15:00,76.81,76.82,76.79,76.8,30700.0,62.4172,62.4253,62.4009,62.4091,30700.0
2014-01-16 11:20:00,76.8,76.81,76.8,76.8,13900.0,62.4091,62.4172,62.4091,62.4091,13900.0
2014-01-16 11:25:00,76.8,76.8,76.67,76.72,32100.0,62.4091,62.4091,62.3034,62.344,32100.0
2014-01-16 11:30:00,76.73,76.82,76.71,76.76,23800.0,62.3522,62.4253,62.3359,62.3765,23800.0
2014-01-16 11:35:00,76.77,76.78,76.72,76.76,38700.0,62.3847,62.3928,62.344,62.3765,38700.0
2014-01-16 11:40:00,76.76,76.82,76.73,76.79,26900.0,62.3765,62.4253,62.3522,62.4009,26900.0
2014-01-16 11:45:00,76.78,76.88,76.73,76.86,39800.0,62.3928,62.4741,62.3522,62.4578,39800.0
2014-01-16 11:50:00,76.89,76.98,76.82,76.86,19600.0,62.4822,62.5553,62.4253,62.4578,19600.0
2014-01-16 11:55:00,76.87,76.96,76.85,76.92,18900.0,62.4659,62.5391,62.4497,62.5066,18900.0
2014-01-16 12:00:00,76.92,76.93,76.82,76.88,20400.0,62.5066,62.5147,62.4253,62.4741,20400.0
2014-01-16 12:05:00,76.88,76.89,76.8,76.84,27000.0,62.4741,62.4822,62.4091,62.4416,27000.0
2014-01-16 12:10:00,76.82,76.83,76.73,76.76,19400.0,62.4253,62.4334,62.3522,62.3765,19400.0
2014-01-16 12:15:00,76.76,76.81,76.76,76.8,12700.0,62.3765,62.4172,62.3765,62.4091,12700.0
2014-01-16 12:20:00,76.8,76.82,76.78,76.8,17300.0,62.4091,62.4253,62.3928,62.4091,17300.0
2014-01-16 12:25:00,76.79,76.84,76.78,76.81,28100.0,62.4009,62.4416,62.3928,62.4172,28100.0
2014-01-16 12:30:00,76.8,76.82,76.8,76.81,9000.0,62.4091,62.4253,62.4091,62.4172,9000.0
2014-01-16 12:35:00,76.81,76.81,76.75,76.75,11200.0,62.4172,62.4172,62.3684,62.3684,11200.0
2014-01-16 12:40:00,76.74,76.77,76.73,76.77,16000.0,62.3603,62.3847,62.3522,62.3847,16000.0
2014-01-16 12:45:00,76.79,76.87,76.79,76.84,16900.0,62.4009,62.4659,62.4009,62.4416,16900.0
2014-01-16 12:50:00,76.84,76.85,76.84,76.84,8700.0,62.4416,62.4497,62.4416,62.4416,8700.0
2014-01-16 12:55:00,76.84,76.85,76.84,76.84,12800.0,62.4416,62.4497,62.4416,62.4416,12800.0
2014-01-16 13:00:00,76.84,76.85,76.77,76.77,9600.0,62.4416,62.4497,62.3847,62.3847,9600.0
2014-01-16 13:05:00,76.79,76.79,76.74,76.79,27800.0,62.4009,62.4009,62.3603,62.4009,27800.0
2014-01-16 13:10:00,76.8,76.87,76.78,76.87,16400.0,62.4091,62.4659,62.3928,62.4659,16400.0
2014-01-16 13:15:00,76.87,76.87,76.78,76.85,16700.0,62.4659,62.4659,62.3928,62.4497,16700.0
2014-01-16 13:20:00,76.86,76.87,76.78,76.78,11900.0,62.4578,62.4659,62.3928,62.3928,11900.0
2014-01-16 13:25:00,76.79,76.83,76.73,76.79,24800.0,62.4009,62.4334,62.3522,62.4009,24800.0
2014-01-16 13:30:00,76.78,76.79,76.77,76.78,3500.0,62.3928,62.4009,62.3847,62.3928,3500.0
2014-01-16 13:35:00,76.8,76.8,76.76,76.76,76300.0,62.4091,62.4091,62.3765,62.3765,76300.0
2014-01-16 13:40:00,76.77,76.77,76.71,76.73,20600.0,62.3847,62.3847,62.3359,62.3522,20600.0
2014-01-16 13:45:00,76.72,76.74,76.71,76.73,18400.0,62.344,62.3603,62.3359,62.3522,18400.0
2014-01-16 13:50:00,76.73,76.76,76.72,76.75,29200.0,62.3522,62.3765,62.344,62.3684,29200.0
2014-01-16 13:55:00,76.75,76.75,76.66,76.66,10700.0,62.3684,62.3684,62.2953,62.2953,10700.0
2014-01-16 14:00:00,76.69,76.72,76.68,76.71,19900.0,62.3197,62.344,62.3115,62.3359,19900.0
2014-01-16 14:05:00,76.71,76.72,76.67,76.72,11200.0,62.3359,62.344,62.3034,62.344,11200.0
2014-01-16 14:10:00,76.71,76.77,76.71,76.75,13400.0,62.3359,62.3847,62.3359,62.3684,13400.0
2014-01-16 14:15:00,76.75,76.76,76.7,76.7,16400.0,62.3684,62.3765,62.3278,62.3278,16400.0
2014-01-16 14:20:00,76.69,76.69,76.65,76.65,18300.0,62.3197,62.3197,62.2872,62.2872,18300.0
2014-01-16 14:25:00,76.66,76.7,76.66,76.69,14800.0,62.2953,62.3278,62.2953,62.3197,14800.0
2014-01-16 14:30:00,76.68,76.69,76.59,76.61,28500.0,62.3115,62.3197,62.2384,62.2547,28500.0
2014-01-16 14:35:00,76.59,76.59,76.5,76.53,43000.0,62.2384,62.2384,62.1653,62.1896,43000.0
2014-01-16 14:40:00,76.53,76.53,76.47,76.51,39300.0,62.1896,62.1896,62.1409,62.1734,39300.0
2014-01-16 14:45:00,76.51,76.51,76.42,76.44,40300.0,62.1734,62.1734,62.1003,62.1165,40300.0
2014-01-16 14:50:00,76.45,76.48,76.42,76.47,25000.0,62.1246,62.149,62.1003,62.1409,25000.0
2014-01-16 14:55:00,76.47,76.53,76.47,76.51,30400.0,62.1409,62.1896,62.1409,62.1734,30400.0
2014-01-16 15:00:00,76.51,76.51,76.45,76.48,30000.0,62.1734,62.1734,62.1246,62.149,30000.0
2014-01-16 15:05:00,76.47,76.5,76.44,76.44,30700.0,62.1409,62.1653,62.1165,62.1165,30700.0
2014-01-16 15:10:00,76.45,76.46,76.39,76.4,74000.0,62.1246,62.1328,62.0759,62.084,74000.0
2014-01-16 15:15:00,76.39,76.42,76.34,76.4,78600.0,62.0759,62.1003,62.0352,62.084,78600.0
2014-01-16 15:20:00,76.4,76.41,76.34,76.35,44600.0,62.084,62.0921,62.0352,62.0434,44600.0
2014-01-16 15:25:00,76.35,76.43,76.34,76.41,114100.0,62.0434,62.1084,62.0352,62.0921,114100.0
2014-01-16 15:30:00,76.41,76.41,76.37,76.39,40900.0,62.0921,62.0921,62.0596,62.0759,40900.0
2014-01-16 15:35:00,76.39,76.46,76.38,76.44,68600.0,62.0759,62.1328,62.0678,62.1165,68600.0
2014-01-16 15:40:00,76.43,76.45,76.41,76.45,83600.0,62.1084,62.1246,62.0921,62.1246,83600.0
2014-01-16 15:45:00,76.46,76.48,76.32,76.34,107100.0,62.1328,62.149,62.019,62.0352,107100.0
2014-01-16 15:50:00,76.34,76.39,76.32,76.36,114400.0,62.0352,62.0759,62.019,62.0515,114400.0
2014-01-16 15:55:00,76.37,76.44,76.31,76.43,187800.0,62.0596,62.1165,62.0109,62.1084,187800.0
2014-01-17 09:30:00,74.61,74.62,72.8,73.6,311800.0,60.6294,60.6375,59.1586,59.8087,311800.0
2014-01-17 09:35:00,73.61,73.89,73.2,73.43,959100.0,59.8168,60.0443,59.4836,59.6705,959100.0
2014-01-17 09:40:00,73.43,73.53,72.6,72.93,523900.0,59.6705,59.7518,58.9961,59.2642,523900.0
2014-01-17 09:45:00,72.92,73.04,72.51,72.74,307400.0,59.2561,59.3536,58.9229,59.1098,307400.0
2014-01-17 09:50:00,72.74,72.98,72.71,72.8,360800.0,59.1098,59.3048,59.0854,59.1586,360800.0
2014-01-17 09:55:00,72.8,73.56,72.76,73.46,449300.0,59.1586,59.7762,59.1261,59.6949,449300.0
2014-01-17 10:00:00,73.48,73.49,73.07,73.36,367300.0,59.7112,59.7193,59.378,59.6136,367300.0
2014-01-17 10:05:00,73.36,73.69,73.23,73.27,238400.0,59.6136,59.8818,59.508,59.5405,238400.0
2014-01-17 10:10:00,73.27,73.65,73.2,73.5,165000.0,59.5405,59.8493,59.4836,59.7274,165000.0
2014-01-17 10:15:00,73.52,73.53,73.21,73.37,169600.0,59.7437,59.7518,59.4918,59.6218,169600.0
2014-01-17 10:20:00,73.36,73.5,73.22,73.45,132300.0,59.6136,59.7274,59.4999,59.6868,132300.0
2014-01-17 10:25:00,73.45,73.5,73.28,73.35,98300.0,59.6868,59.7274,59.5486,59.6055,98300.0
2014-01-17 10:30:00,73.36,73.49,73.34,73.48,118200.0,59.6136,59.7193,59.5974,59.7112,118200.0
2014-01-17 10:35:00,73.48,73.62,73.46,73.51,116800.0,59.7112,59.8249,59.6949,59.7355,116800.0
2014-01-17 10:40:00,73.5,73.51,73.37,73.46,62000.0,59.7274,59.7355,59.6218,59.6949,62000.0
2014-01-17 10:45:00,73.46,73.46,73.37,73.44,72700.0,59.6949,59.6949,59.6218,59.6787,72700.0
2014-01-17 10:50:00,73.44,73.58,73.42,73.46,85600.0,59.6787,59.7924,59.6624,59.6949,85600.0
2014-01-17 10:55:00,73.46,73.5,73.35,73.36,80700.0,59.6949,59.7274,59.6055,59.6136,80700.0
2014-01-17 11:00:00,73.35,73.44,73.29,73.37,128000.0,59.6055,59.6787,59.5568,59.6218,128000.0
2014-01-17 11:05:00,73.37,73.5,73.32,73.49,104400.0,59.6218,59.7274,59.5811,59.7193,104400.0
2014-01-17 11:10:00,73.49,73.54,73.44,73.52,82500.0,59.7193,59.7599,59.6787,59.7437,82500.0
2014-01-17 11:15:00,73.51,73.53,73.39,73.42,58400.0,59.7355,59.7518,59.638,59.6624,58400.0
2014-01-17 11:20:00,73.41,73.42,73.26,73.31,73900.0,59.6543,59.6624,59.5324,59.573,73900.0
2014-01-17 11:25:00,73.3,73.41,73.28,73.34,141500.0,59.5649,59.6543,59.5486,59.5974,141500.0
2014-01-17 11:30:00,73.32,73.34,73.26,73.28,84900.0,59.5811,59.5974,59.5324,59.5486,84900.0
2014-01-17 11:35:00,73.3,73.31,73.05,73.06,86700.0,59.5649,59.573,59.3617,59.3699,86700.0
2014-01-17 11:40:00,73.07,73.1,73.05,73.05,59000.0,59.378,59.4024,59.3617,59.3617,59000.0
2014-01-17 11:45:00,73.05,73.06,72.9,72.9,125800.0,59.3617,59.3699,59.2398,59.2398,125800.0
2014-01-17 11:50:00,72.91,73.0,72.89,72.95,94800.0,59.248,59.3211,59.2317,59.2805,94800.0
2014-01-17 11:55:00,72.95,72.99,72.93,72.99,49900.0,59.2805,59.313,59.2642,59.313,49900.0
2014-01-17 12:00:00,72.99,73.07,72.94,73.05,82000.0,59.313,59.378,59.2723,59.3617,82000.0
2014-01-17 12:05:00,73.04,73.22,73.03,73.21,46100.0,59.3536,59.4999,59.3455,59.4918,46100.0
2014-01-17 12:10:00,73.21,73.21,73.1,73.15,56800.0,59.4918,59.4918,59.4024,59.443,56800.0
2014-01-17 12:15:00,73.15,73.29,73.13,73.29,68800.0,59.443,59.5568,59.4267,59.5568,68800.0
2014-01-17 12:20:00,73.29,73.34,73.25,73.32,59800.0,59.5568,59.5974,59.5243,59.5811,59800.0
2014-01-17 12:25:00,73.3,73.34,73.28,73.29,53100.0,59.5649,59.5974,59.5486,59.5568,53100.0
2014-01-17 12:30:00,73.3,73.31,73.2,73.21,45900.0,59.5649,59.573,59.4836,59.4918,45900.0
2014-01-17 12:35:00,73.21,73.3,73.2,73.24,50800.0,59.4918,59.5649,59.4836,59.5161,50800.0
2014-01-17 12:40:00,73.24,73.3,73.18,73.19,35200.0,59.5161,59.5649,59.4674,59.4755,35200.0
2014-01-17 12:45:00,73.18,73.2,73.03,73.1,77400.0,59.4674,59.4836,59.3455,59.4024,77400.0
2014-01-17 12:50:00,73.11,73.11,73.0,73.0,52100.0,59.4105,59.4105,59.3211,59.3211,52100.0
2014-01-17 12:55:00,73.01,73.02,72.9,72.97,75800.0,59.3292,59.3374,59.2398,59.2967,75800.0
2014-01-17 13:00:00,72.97,73.03,72.9,72.94,49300.0,59.2967,59.3455,59.2398,59.2723,49300.0
2014-01-17 13:05:00,72.94,72.95,72.79,72.82,60100.0,59.2723,59.2805,59.1505,59.1748,60100.0
2014-01-17 13:10:00,72.79,72.79,72.61,72.71,47200.0,59.1505,59.1505,59.0042,59.0854,47200.0
2014-01-17 13:15:00,72.7,72.73,72.65,72.69,68500.0,59.0773,59.1017,59.0367,59.0692,68500.0
2014-01-17 13:20:00,72.69,72.71,72.62,72.69,36900.0,59.0692,59.0854,59.0123,59.0692,36900.0
2014-01-17 13:25:00,72.69,72.73,72.6,72.61,170900.0,59.0692,59.1017,58.9961,59.0042,170900.0
2014-01-17 13:30:00,72.61,72.62,72.53,72.58,61100.0,59.0042,59.0123,58.9392,58.9798,61100.0
2014-01-17 13:35:00,72.59,72.61,72.53,72.53,47800.0,58.9879,59.0042,58.9392,58.9392,47800.0
2014-01-17 13:40:00,72.53,72.56,72.4,72.43,61800.0,58.9392,58.9636,58.8335,58.8579,61800.0
2014-01-17 13:45:00,72.44,72.56,72.42,72.54,39600.0,58.866,58.9636,58.8498,58.9473,39600.0
2014-01-17 13:50:00,72.54,72.66,72.53,72.61,53700.0,58.9473,59.0448,58.9392,59.0042,53700.0
2014-01-17 13:55:00,72.61,72.68,72.6,72.61,27500.0,59.0042,59.0611,58.9961,59.0042,27500.0
2014-01-17 14:00:00,72.6,72.63,72.56,72.6,75000.0,58.9961,59.0204,58.9636,58.9961,75000.0
2014-01-17 14:05:00,72.6,72.61,72.54,72.55,51100.0,58.9961,59.0042,58.9473,58.9554,51100.0
2014-01-17 14:10:00,72.54,72.57,72.47,72.47,92000.0,58.9473,58.9717,58.8904,58.8904,92000.0
2014-01-17 14:15:00,72.47,72.48,72.28,72.35,71100.0,58.8904,58.8985,58.736,58.7929,71100.0
2014-01-17 14:20:00,72.35,72.49,72.29,72.46,59700.0,58.7929,58.9067,58.7441,58.8823,59700.0
2014-01-17 14:25:00,72.46,72.54,72.43,72.43,44900.0,58.8823,58.9473,58.8579,58.8579,44900.0
2014-01-17 14:30:00,72.44,72.51,72.43,72.5,57600.0,58.866,58.9229,58.8579,58.9148,57600.0
2014-01-17 14:35:00,72.5,72.59,72.48,72.59,174200.0,58.9148,58.9879,58.8985,58.9879,174200.0
2014-01-17 14:40:00,72.59,72.6,72.51,72.52,47300.0,58.9879,58.9961,58.9229,58.931,47300.0
2014-01-17 14:45:00,72.52,72.63,72.51,72.59,63900.0,58.931,59.0204,58.9229,58.9879,63900.0
2014-01-17 14:50:00,72.59,72.7,72.59,72.68,43200.0,58.9879,59.0773,58.9879,59.0611,43200.0
2014-01-17 14:55:00,72.68,72.7,72.59,72.59,36300.0,59.0611,59.0773,58.9879,58.9879,36300.0
2014-01-17 15:00:00,72.59,72.66,72.59,72.63,70600.0,58.9879,59.0448,58.9879,59.0204,70600.0
2014-01-17 15:05:00,72.63,72.67,72.6,72.61,57500.0,59.0204,59.0529,58.9961,59.0042,57500.0
2014-01-17 15:10:00,72.6,72.64,72.57,72.62,61500.0,58.9961,59.0286,58.9717,59.0123,61500.0
2014-01-17 15:15:00,72.62,72.65,72.59,72.64,62100.0,59.0123,59.0367,58.9879,59.0286,62100.0
2014-01-17 15:20:00,72.62,72.62,72.58,72.62,53800.0,59.0123,59.0123,58.9798,59.0123,53800.0
2014-01-17 15:25:00,72.62,72.62,72.6,72.6,61800.0,59.0123,59.0123,58.9961,58.9961,61800.0
2014-01-17 15:30:00,72.61,72.62,72.45,72.48,134700.0,59.0042,59.0123,58.8742,58.8985,134700.0
2014-01-17 15:35:00,72.48,72.54,72.47,72.49,104900.0,58.8985,58.9473,58.8904,58.9067,104900.0
2014-01-17 15:40:00,72.48,72.56,72.47,72.51,132400.0,58.8985,58.9636,58.8904,58.9229,132400.0
2014-01-17 15:45:00,72.52,72.56,72.46,72.46,169700.0,58.931,58.9636,58.8823,58.8823,169700.0
2014-01-17 15:50:00,72.47,72.53,72.35,72.35,264900.0,58.8904,58.9392,58.7929,58.7929,264900.0
2014-01-17 15:55:00,72.35,72.41,72.29,72.39,325400.0,58.7929,58.8417,58.7441,58.8254,325400.0
2014-01-21 09:30:00,72.8,72.88,72.72,72.79,138400.0,59.1586,59.2236,59.0936,59.1505,138400.0
2014-01-21 09:35:00,72.78,72.83,72.46,72.65,162700.0,59.1423,59.183,58.8823,59.0367,162700.0
2014-01-21 09:40:00,72.66,72.67,72.45,72.63,192700.0,59.0448,59.0529,58.8742,59.0204,192700.0
2014-01-21 09:45:00,72.63,72.95,72.61,72.89,81200.0,59.0204,59.2805,59.0042,59.2317,81200.0
2014-01-21 09:50:00,72.94,73.14,72.91,72.91,179200.0,59.2723,59.4349,59.248,59.248,179200.0
2014-01-21 09:55:00,72.93,73.07,72.84,73.0,85900.0,59.2642,59.378,59.1911,59.3211,85900.0
2014-01-21 10:00:00,72.96,73.0,72.7,72.8,100900.0,59.2886,59.3211,59.0773,59.1586,100900.0
2014-01-21 10:05:00,72.79,72.89,72.74,72.85,48300.0,59.1505,59.2317,59.1098,59.1992,48300.0
2014-01-21 10:10:00,72.84,72.87,72.78,72.87,51700.0,59.1911,59.2155,59.1423,59.2155,51700.0
2014-01-21 10:15:00,72.87,72.97,72.83,72.95,42500.0,59.2155,59.2967,59.183,59.2805,42500.0
2014-01-21 10:20:00,72.95,73.05,72.91,73.01,81000.0,59.2805,59.3617,59.248,59.3292,81000.0
2014-01-21 10:25:00,73.03,73.08,72.98,73.05,39800.0,59.3455,59.3861,59.3048,59.3617,39800.0
2014-01-21 10:30:00,73.05,73.05,72.87,72.92,69600.0,59.3617,59.3617,59.2155,59.2561,69600.0
2014-01-21 10:35:00,72.92,72.95,72.87,72.9,83100.0,59.2561,59.2805,59.2155,59.2398,83100.0
2014-01-21 10:40:00,72.91,72.96,72.85,72.9,95700.0,59.248,59.2886,59.1992,59.2398,95700.0
2014-01-21 10:45:00,72.89,72.96,72.86,72.88,39400.0,59.2317,59.2886,59.2073,59.2236,39400.0
2014-01-21 10:50:00,72.9,72.93,72.86,72.9,46300.0,59.2398,59.2642,59.2073,59.2398,46300.0
2014-01-21 10:55:00,72.9,72.95,72.9,72.92,39600.0,59.2398,59.2805,59.2398,59.2561,39600.0
2014-01-21 11:00:00,72.91,72.95,72.9,72.95,40800.0,59.248,59.2805,59.2398,59.2805,40800.0
2014-01-21 11:05:00,72.95,72.96,72.72,72.8,100800.0,59.2805,59.2886,59.0936,59.1586,100800.0
2014-01-21 11:10:00,72.8,72.86,72.77,72.85,280900.0,59.1586,59.2073,59.1342,59.1992,280900.0
2014-01-21 11:15:00,72.85,72.91,72.83,72.9,105300.0,59.1992,59.248,59.183,59.2398,105300.0
2014-01-21 11:20:00,72.9,72.9,72.83,72.85,34500.0,59.2398,59.2398,59.183,59.1992,34500.0
2014-01-21 11:25:00,72.85,72.93,72.84,72.85,31400.0,59.1992,59.2642,59.1911,59.1992,31400.0
2014-01-21 11:30:00,72.85,72.91,72.83,72.9,38300.0,59.1992,59.248,59.183,59.2398,38300.0
2014-01-21 11:35:00,72.9,72.94,72.77,72.77,105100.0,59.2398,59.2723,59.1342,59.1342,105100.0
2014-01-21 11:40:00,72.76,72.79,72.68,72.72,27300.0,59.1261,59.1505,59.0611,59.0936,27300.0
2014-01-21 11:45:00,72.73,72.73,72.64,72.64,20900.0,59.1017,59.1017,59.0286,59.0286,20900.0
2014-01-21 11:50:00,72.64,72.7,72.61,72.65,29400.0,59.0286,59.0773,59.0042,59.0367,29400.0
2014-01-21 11:55:00,72.65,72.66,72.58,72.62,26500.0,59.0367,59.0448,58.9798,59.0123,26500.0
2014-01-21 12:00:00,72.62,72.62,72.42,72.45,30200.0,59.0123,59.0123,58.8498,58.8742,30200.0
2014-01-21 12:05:00,72.45,72.55,72.41,72.47,43500.0,58.8742,58.9554,58.8417,58.8904,43500.0
2014-01-21 12:10:00,72.47,72.51,72.44,72.51,22900.0,58.8904,58.9229,58.866,58.9229,22900.0
2014-01-21 12:15:00,72.52,72.53,72.48,72.5,26100.0,58.931,58.9392,58.8985,58.9148,26100.0
2014-01-21 12:20:00,72.5,72.61,72.5,72.58,27400.0,58.9148,59.0042,58.9148,58.9798,27400.0
2014-01-21 12:25:00,72.59,72.59,72.54,72.56,24700.0,58.9879,58.9879,58.9473,58.9636,24700.0
2014-01-21 12:30:00,72.56,72.63,72.53,72.63,47300.0,58.9636,59.0204,58.9392,59.0204,47300.0
2014-01-21 12:35:00,72.64,72.69,72.61,72.65,31500.0,59.0286,59.0692,59.0042,59.0367,31500.0
2014-01-21 12:40:00,72.65,72.71,72.6,72.6,75300.0,59.0367,59.0854,58.9961,58.9961,75300.0
2014-01-21 12:45:00,72.59,72.65,72.57,72.6,57300.0,58.9879,59.0367,58.9717,58.9961,57300.0
2014-01-21 12:50:00,72.6,72.63,72.56,72.57,42600.0,58.9961,59.0204,58.9636,58.9717,42600.0
2014-01-21 12:55:00,72.57,72.58,72.51,72.51,21400.0,58.9717,58.9798,58.9229,58.9229,21400.0
2014-01-21 13:00:00,72.52,72.58,72.52,72.55,40600.0,58.931,58.9798,58.931,58.9554,40600.0
2014-01-21 13:05:00,72.56,72.61,72.52,72.59,18800.0,58.9636,59.0042,58.931,58.9879,18800.0
2014-01-21 13:10:00,72.59,72.59,72.52,72.56,16200.0,58.9879,58.9879,58.931,58.9636,16200.0
2014-01-21 13:15:00,72.56,72.64,72.55,72.63,34900.0,58.9636,59.0286,58.9554,59.0204,34900.0
2014-01-21 13:20:00,72.63,72.65,72.6,72.63,29800.0,59.0204,59.0367,58.9961,59.0204,29800.0
2014-01-21 13:25:00,72.63,72.66,72.59,72.61,36800.0,59.0204,59.0448,58.9879,59.0042,36800.0
2014-01-21 13:30:00,72.61,72.65,72.59,72.64,109900.0,59.0042,59.0367,58.9879,59.0286,109900.0
2014-01-21 13:35:00,72.64,72.67,72.6,72.67,79300.0,59.0286,59.0529,58.9961,59.0529,79300.0
2014-01-21 13:40:00,72.67,72.72,72.61,72.71,62800.0,59.0529,59.0936,59.0042,59.0854,62800.0
2014-01-21 13:45:00,72.71,72.75,72.7,72.7,25400.0,59.0854,59.1179,59.0773,59.0773,25400.0
2014-01-21 13:50:00,72.69,72.7,72.68,72.7,11500.0,59.0692,59.0773,59.0611,59.0773,11500.0
2014-01-21 13:55:00,72.7,72.7,72.63,72.63,13400.0,59.0773,59.0773,59.0204,59.0204,13400.0
2014-01-21 14:00:00,72.64,72.67,72.62,72.67,16900.0,59.0286,59.0529,59.0123,59.0529,16900.0
2014-01-21 14:05:00,72.68,72.73,72.67,72.72,267600.0,59.0611,59.1017,59.0529,59.0936,267600.0
2014-01-21 14:10:00,72.71,72.74,72.7,72.7,45100.0,59.0854,59.1098,59.0773,59.0773,45100.0
2014-01-21 14:15:00,72.71,72.73,72.68,72.7,33000.0,59.0854,59.1017,59.0611,59.0773,33000.0
2014-01-21 14:20:00,72.7,72.72,72.69,72.72,26700.0,59.0773,59.0936,59.0692,59.0936,26700.0
2014-01-21 14:25:00,72.73,72.73,72.7,72.7,31100.0,59.1017,59.1017,59.0773,59.0773,31100.0
2014-01-21 14:30:00,72.7,72.75,72.7,72.71,44000.0,59.0773,59.1179,59.0773,59.0854,44000.0
2014-01-21 14:35:00,72.72,72.75,72.7,72.72,46700.0,59.0936,59.1179,59.0773,59.0936,46700.0
2014-01-21 14:40:00,72.73,72.74,72.7,72.7,41400.0,59.1017,59.1098,59.0773,59.0773,41400.0
2014-01-21 14:45:00,72.7,72.72,72.69,72.71,48900.0,59.0773,59.0936,59.0692,59.0854,48900.0
2014-01-21 14:50:00,72.71,72.71,72.61,72.68,35500.0,59.0854,59.0854,59.0042,59.0611,35500.0
2014-01-21 14:55:00,72.67,72.68,72.64,72.65,35700.0,59.0529,59.0611,59.0286,59.0367,35700.0
2014-01-21 15:00:00,72.65,72.65,72.62,72.64,63800.0,59.0367,59.0367,59.0123,59.0286,63800.0
2014-01-21 15:05:00,72.64,72.7,72.63,72.66,130100.0,59.0286,59.0773,59.0204,59.0448,130100.0
2014-01-21 15:10:00,72.65,72.66,72.64,72.64,34600.0,59.0367,59.0448,59.0286,59.0286,34600.0
2014-01-21 15:15:00,72.65,72.71,72.62,72.66,49300.0,59.0367,59.0854,59.0123,59.0448,49300.0
2014-01-21 15:20:00,72.66,72.67,72.63,72.64,44700.0,59.0448,59.0529,59.0204,59.0286,44700.0
2014-01-21 15:25:00,72.65,72.65,72.61,72.62,81500.0,59.0367,59.0367,59.0042,59.0123,81500.0
2014-01-21 15:30:00,72.62,72.62,72.49,72.49,50600.0,59.0123,59.0123,58.9067,58.9067,50600.0
2014-01-21 15:35:00,72.49,72.55,72.46,72.52,80200.0,58.9067,58.9554,58.8823,58.931,80200.0
2014-01-21 15:40:00,72.53,72.56,72.49,72.55,189100.0,58.9392,58.9636,58.9067,58.9554,189100.0
2014-01-21 15:45:00,72.55,72.64,72.53,72.56,124300.0,58.9554,59.0286,58.9392,58.9636,124300.0
2014-01-21 15:50:00,72.56,72.65,72.55,72.59,126800.0,58.9636,59.0367,58.9554,58.9879,126800.0
2014-01-21 15:55:00,72.6,72.62,72.56,72.61,297100.0,58.9961,59.0123,58.9636,59.0042,297100.0
2014-01-22 09:30:00,72.69,72.97,72.69,72.88,209000.0,59.0692,59.2967,59.0692,59.2236,209000.0
2014-01-22 09:35:00,72.88,72.88,72.59,72.74,134700.0,59.2236,59.2236,58.9879,59.1098,134700.0
2014-01-22 09:40:00,72.7,72.78,72.61,72.7,165200.0,59.0773,59.1423,59.0042,59.0773,165200.0
2014-01-22 09:45:00,72.7,72.79,72.69,72.71,61500.0,59.0773,59.1505,59.0692,59.0854,61500.0
2014-01-22 09:50:00,72.73,72.87,72.73,72.81,58200.0,59.1017,59.2155,59.1017,59.1667,58200.0
2014-01-22 09:55:00,72.82,72.87,72.74,72.75,42200.0,59.1748,59.2155,59.1098,59.1179,42200.0
2014-01-22 10:00:00,72.74,72.78,72.73,72.75,38100.0,59.1098,59.1423,59.1017,59.1179,38100.0
2014-01-22 10:05:00,72.75,72.77,72.72,72.73,80200.0,59.1179,59.1342,59.0936,59.1017,80200.0
2014-01-22 10:10:00,72.72,72.75,72.56,72.61,98900.0,59.0936,59.1179,58.9636,59.0042,98900.0
2014-01-22 10:15:00,72.62,72.69,72.61,72.66,141200.0,59.0123,59.0692,59.0042,59.0448,141200.0
2014-01-22 10:20:00,72.65,72.72,72.65,72.68,145600.0,59.0367,59.0936,59.0367,59.0611,145600.0
2014-01-22 10:25:00,72.68,72.73,72.64,72.72,38400.0,59.0611,59.1017,59.0286,59.0936,38400.0
2014-01-22 10:30:00,72.71,72.72,72.63,72.65,41500.0,59.0854,59.0936,59.0204,59.0367,41500.0
2014-01-22 10:35:00,72.66,72.67,72.62,72.65,80200.0,59.0448,59.0529,59.0123,59.0367,80200.0
2014-01-22 10:40:00,72.65,72.68,72.53,72.53,41000.0,59.0367,59.0611,58.9392,58.9392,41000.0
2014-01-22 10:45:00,72.53,72.55,72.49,72.52,51200.0,58.9392,58.9554,58.9067,58.931,51200.0
2014-01-22 10:50:00,72.51,72.56,72.48,72.48,41000.0,58.9229,58.9636,58.8985,58.8985,41000.0
2014-01-22 10:55:00,72.48,72.53,72.46,72.51,31700.0,58.8985,58.9392,58.8823,58.9229,31700.0
2014-01-22 11:00:00,72.52,72.61,72.51,72.61,51100.0,58.931,59.0042,58.9229,59.0042,51100.0
2014-01-22 11:05:00,72.61,72.67,72.59,72.6,29500.0,59.0042,59.0529,58.9879,58.9961,29500.0
2014-01-22 11:10:00,72.61,72.65,72.56,72.65,52300.0,59.0042,59.0367,58.9636,59.0367,52300.0
2014-01-22 11:15:00,72.65,72.65,72.6,72.6,21600.0,59.0367,59.0367,58.9961,58.9961,21600.0
2014-01-22 11:20:00,72.6,72.66,72.6,72.65,30800.0,58.9961,59.0448,58.9961,59.0367,30800.0
2014-01-22 11:25:00,72.66,72.66,72.61,72.62,21600.0,59.0448,59.0448,59.0042,59.0123,21600.0
2014-01-22 11:30:00,72.63,72.66,72.62,72.62,36100.0,59.0204,59.0448,59.0123,59.0123,36100.0
2014-01-22 11:35:00,72.63,72.68,72.62,72.67,44000.0,59.0204,59.0611,59.0123,59.0529,44000.0
2014-01-22 11:40:00,72.66,72.66,72.59,72.59,19000.0,59.0448,59.0448,58.9879,58.9879,19000.0
2014-01-22 11:45:00,72.59,72.6,72.56,72.59,27900.0,58.9879,58.9961,58.9636,58.9879,27900.0
2014-01-22 11:50:00,72.59,72.64,72.55,72.55,53000.0,58.9879,59.0286,58.9554,58.9554,53000.0
2014-01-22 11:55:00,72.56,72.62,72.55,72.61,21900.0,58.9636,59.0123,58.9554,59.0042,21900.0
2014-01-22 12:00:00,72.61,72.64,72.6,72.61,17300.0,59.0042,59.0286,58.9961,59.0042,17300.0
2014-01-22 12:05:00,72.62,72.66,72.61,72.66,15100.0,59.0123,59.0448,59.0042,59.0448,15100.0
2014-01-22 12:10:00,72.66,72.67,72.62,72.66,29000.0,59.0448,59.0529,59.0123,59.0448,29000.0
2014-01-22 12:15:00,72.65,72.67,72.6,72.62,25900.0,59.0367,59.0529,58.9961,59.0123,25900.0
2014-01-22 12:20:00,72.63,72.66,72.62,72.65,16800.0,59.0204,59.0448,59.0123,59.0367,16800.0
2014-01-22 12:25:00,72.65,72.66,72.64,72.65,55300.0,59.0367,59.0448,59.0286,59.0367,55300.0
2014-01-22 12:30:00,72.65,72.68,72.64,72.67,31000.0,59.0367,59.0611,59.0286,59.0529,31000.0
2014-01-22 12:35:00,72.66,72.7,72.64,72.66,29900.0,59.0448,59.0773,59.0286,59.0448,29900.0
2014-01-22 12:40:00,72.66,72.66,72.57,72.57,20100.0,59.0448,59.0448,58.9717,58.9717,20100.0
2014-01-22 12:45:00,72.58,72.66,72.57,72.63,23400.0,58.9798,59.0448,58.9717,59.0204,23400.0
2014-01-22 12:50:00,72.63,72.67,72.62,72.63,26000.0,59.0204,59.0529,59.0123,59.0204,26000.0
2014-01-22 12:55:00,72.63,72.68,72.61,72.62,44400.0,59.0204,59.0611,59.0042,59.0123,44400.0
2014-01-22 13:00:00,72.61,72.64,72.59,72.64,34100.0,59.0042,59.0286,58.9879,59.0286,34100.0
2014-01-22 13:05:00,72.63,72.67,72.63,72.65,37800.0,59.0204,59.0529,59.0204,59.0367,37800.0
2014-01-22 13:10:00,72.65,72.67,72.62,72.62,34300.0,59.0367,59.0529,59.0123,59.0123,34300.0
2014-01-22 13:15:00,72.62,72.63,72.58,72.6,11500.0,59.0123,59.0204,58.9798,58.9961,11500.0
2014-01-22 13:20:00,72.61,72.61,72.57,72.57,6200.0,59.0042,59.0042,58.9717,58.9717,6200.0
2014-01-22 13:25:00,72.57,72.62,72.56,72.6,17600.0,58.9717,59.0123,58.9636,58.9961,17600.0
2014-01-22 13:30:00,72.6,72.62,72.59,72.6,25600.0,58.9961,59.0123,58.9879,58.9961,25600.0
2014-01-22 13:35:00,72.61,72.64,72.6,72.61,27100.0,59.0042,59.0286,58.9961,59.0042,27100.0
2014-01-22 13:40:00,72.6,72.63,72.58,72.59,23000.0,58.9961,59.0204,58.9798,58.9879,23000.0
2014-01-22 13:45:00,72.6,72.62,72.59,72.59,23900.0,58.9961,59.0123,58.9879,58.9879,23900.0
2014-01-22 13:50:00,72.58,72.6,72.57,72.59,12100.0,58.9798,58.9961,58.9717,58.9879,12100.0
2014-01-22 13:55:00,72.59,72.62,72.59,72.6,16300.0,58.9879,59.0123,58.9879,58.9961,16300.0
2014-01-22 14:00:00,72.6,72.62,72.58,72.6,32400.0,58.9961,59.0123,58.9798,58.9961,32400.0
2014-01-22 14:05:00,72.6,72.62,72.58,72.59,32000.0,58.9961,59.0123,58.9798,58.9879,32000.0
2014-01-22 14:10:00,72.59,72.62,72.59,72.61,43200.0,58.9879,59.0123,58.9879,59.0042,43200.0
2014-01-22 14:15:00,72.62,72.71,72.62,72.69,49500.0,59.0123,59.0854,59.0123,59.0692,49500.0
2014-01-22 14:20:00,72.69,72.7,72.66,72.7,47400.0,59.0692,59.0773,59.0448,59.0773,47400.0
2014-01-22 14:25:00,72.69,72.7,72.64,72.64,24400.0,59.0692,59.0773,59.0286,59.0286,24400.0
2014-01-22 14:30:00,72.64,72.66,72.6,72.6,30600.0,59.0286,59.0448,58.9961,58.9961,30600.0
2014-01-22 14:35:00,72.61,72.67,72.61,72.65,31800.0,59.0042,59.0529,59.0042,59.0367,31800.0
2014-01-22 14:40:00,72.65,72.7,72.63,72.7,62700.0,59.0367,59.0773,59.0204,59.0773,62700.0
2014-01-22 14:45:00,72.69,72.7,72.59,72.6,38500.0,59.0692,59.0773,58.9879,58.9961,38500.0
2014-01-22 14:50:00,72.61,72.63,72.59,72.62,37200.0,59.0042,59.0204,58.9879,59.0123,37200.0
2014-01-22 14:55:00,72.62,72.66,72.61,72.66,21400.0,59.0123,59.0448,59.0042,59.0448,21400.0
2014-01-22 15:00:00,72.66,72.68,72.65,72.66,18200.0,59.0448,59.0611,59.0367,59.0448,18200.0
2014-01-22 15:05:00,72.67,72.68,72.63,72.64,22700.0,59.0529,59.0611,59.0204,59.0286,22700.0
2014-01-22 15:10:00,72.63,72.64,72.59,72.64,32300.0,59.0204,59.0286,58.9879,59.0286,32300.0
2014-01-22 15:15:00,72.65,72.66,72.62,72.65,35800.0,59.0367,59.0448,59.0123,59.0367,35800.0
2014-01-22 15:20:00,72.65,72.66,72.65,72.66,23900.0,59.0367,59.0448,59.0367,59.0448,23900.0
2014-01-22 15:25:00,72.65,72.66,72.65,72.65,34600.0,59.0367,59.0448,59.0367,59.0367,34600.0
2014-01-22 15:30:00,72.65,72.67,72.62,72.64,35400.0,59.0367,59.0529,59.0123,59.0286,35400.0
2014-01-22 15:35:00,72.63,72.66,72.62,72.64,42100.0,59.0204,59.0448,59.0123,59.0286,42100.0
2014-01-22 15:40:00,72.65,72.65,72.54,72.54,57800.0,59.0367,59.0367,58.9473,58.9473,57800.0
2014-01-22 15:45:00,72.55,72.62,72.55,72.59,87900.0,58.9554,59.0123,58.9554,58.9879,87900.0
2014-01-22 15:50:00,72.59,72.6,72.56,72.56,96600.0,58.9879,58.9961,58.9636,58.9636,96600.0
2014-01-22 15:55:00,72.55,72.66,72.54,72.66,293800.0,58.9554,59.0448,58.9473,59.0448,293800.0
2014-01-23 09:30:00,72.36,72.36,71.76,72.03,194800.0,58.801,58.801,58.3135,58.5329,194800.0
2014-01-23 09:35:00,72.03,72.08,71.87,71.9,62200.0,58.5329,58.5735,58.4028,58.4272,62200.0
2014-01-23 09:40:00,71.9,71.98,71.76,71.95,73400.0,58.4272,58.4922,58.3135,58.4679,73400.0
2014-01-23 09:45:00,71.99,72.04,71.86,71.95,66000.0,58.5004,58.541,58.3947,58.4679,66000.0
2014-01-23 09:50:00,71.93,71.93,71.8,71.81,42300.0,58.4516,58.4516,58.346,58.3541,42300.0
2014-01-23 09:55:00,71.81,71.81,71.51,71.54,75900.0,58.3541,58.3541,58.1103,58.1347,75900.0
2014-01-23 10:00:00,71.53,71.73,71.53,71.54,62300.0,58.1266,58.2891,58.1266,58.1347,62300.0
2014-01-23 10:05:00,71.55,71.63,71.5,71.54,62500.0,58.1428,58.2078,58.1022,58.1347,62500.0
2014-01-23 10:10:00,71.53,71.65,71.52,71.53,83100.0,58.1266,58.2241,58.1184,58.1266,83100.0
2014-01-23 10:15:00,71.52,71.7,71.51,71.67,52900.0,58.1184,58.2647,58.1103,58.2403,52900.0
2014-01-23 10:20:00,71.66,71.75,71.62,71.67,53900.0,58.2322,58.3053,58.1997,58.2403,53900.0
2014-01-23 10:25:00,71.68,71.77,71.64,71.69,79800.0,58.2484,58.3216,58.2159,58.2566,79800.0
2014-01-23 10:30:00,71.69,71.71,71.6,71.62,48200.0,58.2566,58.2728,58.1834,58.1997,48200.0
2014-01-23 10:35:00,71.63,71.66,71.53,71.55,103000.0,58.2078,58.2322,58.1266,58.1428,103000.0
2014-01-23 10:40:00,71.57,71.6,71.52,71.53,46100.0,58.1591,58.1834,58.1184,58.1266,46100.0
2014-01-23 10:45:00,71.52,71.6,71.5,71.53,62900.0,58.1184,58.1834,58.1022,58.1266,62900.0
2014-01-23 10:50:00,71.52,71.53,71.45,71.48,55800.0,58.1184,58.1266,58.0615,58.0859,55800.0
2014-01-23 10:55:00,71.49,71.64,71.48,71.61,67000.0,58.094,58.2159,58.0859,58.1916,67000.0
2014-01-23 11:00:00,71.61,71.61,71.5,71.55,39000.0,58.1916,58.1916,58.1022,58.1428,39000.0
2014-01-23 11:05:00,71.56,71.64,71.54,71.58,32400.0,58.1509,58.2159,58.1347,58.1672,32400.0
2014-01-23 11:10:00,71.58,71.68,71.57,71.62,22200.0,58.1672,58.2484,58.1591,58.1997,22200.0
2014-01-23 11:15:00,71.63,71.76,71.59,71.71,29300.0,58.2078,58.3135,58.1753,58.2728,29300.0
2014-01-23 11:20:00,71.72,71.72,71.59,71.64,18200.0,58.281,58.281,58.1753,58.2159,18200.0
2014-01-23 11:25:00,71.64,71.65,71.55,71.62,20000.0,58.2159,58.2241,58.1428,58.1997,20000.0
2014-01-23 11:30:00,71.61,71.67,71.55,71.61,24300.0,58.1916,58.2403,58.1428,58.1916,24300.0
2014-01-23 11:35:00,71.62,71.65,71.52,71.54,22000.0,58.1997,58.2241,58.1184,58.1347,22000.0
2014-01-23 11:40:00,71.54,71.61,71.52,71.58,17200.0,58.1347,58.1916,58.1184,58.1672,17200.0
2014-01-23 11:45:00,71.57,71.65,71.55,71.55,16200.0,58.1591,58.2241,58.1428,58.1428,16200.0
2014-01-23 11:50:00,71.57,71.62,71.54,71.59,13200.0,58.1591,58.1997,58.1347,58.1753,13200.0
2014-01-23 11:55:00,71.59,71.67,71.59,71.64,17300.0,58.1753,58.2403,58.1753,58.2159,17300.0
2014-01-23 12:00:00,71.64,71.64,71.41,71.43,42100.0,58.2159,58.2159,58.029,58.0453,42100.0
2014-01-23 12:05:00,71.44,71.45,71.31,71.42,32200.0,58.0534,58.0615,57.9478,58.0372,32200.0
2014-01-23 12:10:00,71.42,71.44,71.35,71.44,13100.0,58.0372,58.0534,57.9803,58.0534,13100.0
2014-01-23 12:15:00,71.43,71.47,71.39,71.41,12600.0,58.0453,58.0778,58.0128,58.029,12600.0
2014-01-23 12:20:00,71.4,71.44,71.3,71.32,19000.0,58.0209,58.0534,57.9397,57.9559,19000.0
2014-01-23 12:25:00,71.32,71.42,71.29,71.38,36500.0,57.9559,58.0372,57.9315,58.0047,36500.0
2014-01-23 12:30:00,71.37,71.41,71.34,71.36,16900.0,57.9965,58.029,57.9722,57.9884,16900.0
2014-01-23 12:35:00,71.37,71.5,71.35,71.5,60500.0,57.9965,58.1022,57.9803,58.1022,60500.0
2014-01-23 12:40:00,71.5,71.56,71.48,71.51,30200.0,58.1022,58.1509,58.0859,58.1103,30200.0
2014-01-23 12:45:00,71.5,71.53,71.47,71.51,31400.0,58.1022,58.1266,58.0778,58.1103,31400.0
2014-01-23 12:50:00,71.51,71.56,71.44,71.45,46700.0,58.1103,58.1509,58.0534,58.0615,46700.0
2014-01-23 12:55:00,71.44,71.45,71.33,71.42,17800.0,58.0534,58.0615,57.964,58.0372,17800.0
2014-01-23 13:00:00,71.41,71.42,71.28,71.34,25800.0,58.029,58.0372,57.9234,57.9722,25800.0
2014-01-23 13:05:00,71.36,71.46,71.31,71.43,20700.0,57.9884,58.0697,57.9478,58.0453,20700.0
2014-01-23 13:10:00,71.43,71.5,71.35,71.41,79500.0,58.0453,58.1022,57.9803,58.029,79500.0
2014-01-23 13:15:00,71.42,71.47,71.35,71.36,28500.0,58.0372,58.0778,57.9803,57.9884,28500.0
2014-01-23 13:20:00,71.35,71.38,71.3,71.31,19300.0,57.9803,58.0047,57.9397,57.9478,19300.0
2014-01-23 13:25:00,71.32,71.33,71.22,71.25,23700.0,57.9559,57.964,57.8746,57.899,23700.0
2014-01-23 13:30:00,71.23,71.29,71.17,71.25,30700.0,57.8828,57.9315,57.834,57.899,30700.0
2014-01-23 13:35:00,71.25,71.31,71.24,71.24,40800.0,57.899,57.9478,57.8909,57.8909,40800.0
2014-01-23 13:40:00,71.24,71.34,71.16,71.17,48600.0,57.8909,57.9722,57.8259,57.834,48600.0
2014-01-23 13:45:00,71.19,71.26,71.06,71.06,47400.0,57.8503,57.9071,57.7446,57.7446,47400.0
2014-01-23 13:50:00,71.07,71.2,71.06,71.17,26100.0,57.7527,57.8584,57.7446,57.834,26100.0
2014-01-23 13:55:00,71.19,71.2,71.14,71.14,22300.0,57.8503,57.8584,57.8096,57.8096,22300.0
2014-01-23 14:00:00,71.15,71.17,71.12,71.16,36600.0,57.8178,57.834,57.7934,57.8259,36600.0
2014-01-23 14:05:00,71.16,71.22,71.15,71.2,75000.0,57.8259,57.8746,57.8178,57.8584,75000.0
2014-01-23 14:10:00,71.2,71.28,71.19,71.2,23900.0,57.8584,57.9234,57.8503,57.8584,23900.0
2014-01-23 14:15:00,71.2,71.31,71.2,71.27,35700.0,57.8584,57.9478,57.8584,57.9153,35700.0
2014-01-23 14:20:00,71.27,71.31,71.22,71.24,38100.0,57.9153,57.9478,57.8746,57.8909,38100.0
2014-01-23 14:25:00,71.24,71.24,71.2,71.21,36900.0,57.8909,57.8909,57.8584,57.8665,36900.0
2014-01-23 14:30:00,71.22,71.26,71.2,71.22,36100.0,57.8746,57.9071,57.8584,57.8746,36100.0
2014-01-23 14:35:00,71.22,71.34,71.22,71.3,51600.0,57.8746,57.9722,57.8746,57.9397,51600.0
2014-01-23 14:40:00,71.29,71.33,71.28,71.33,45400.0,57.9315,57.964,57.9234,57.964,45400.0
2014-01-23 14:45:00,71.33,71.4,71.31,71.4,36800.0,57.964,58.0209,57.9478,58.0209,36800.0
2014-01-23 14:50:00,71.4,71.47,71.36,71.45,32400.0,58.0209,58.0778,57.9884,58.0615,32400.0
2014-01-23 14:55:00,71.45,71.5,71.41,71.42,33600.0,58.0615,58.1022,58.029,58.0372,33600.0
2014-01-23 15:00:00,71.42,71.49,71.4,71.46,92400.0,58.0372,58.094,58.0209,58.0697,92400.0
2014-01-23 15:05:00,71.47,71.5,71.42,71.44,84400.0,58.0778,58.1022,58.0372,58.0534,84400.0
2014-01-23 15:10:00,71.44,71.48,71.42,71.43,31000.0,58.0534,58.0859,58.0372,58.0453,31000.0
2014-01-23 15:15:00,71.44,71.47,71.41,71.44,44700.0,58.0534,58.0778,58.029,58.0534,44700.0
2014-01-23 15:20:00,71.44,71.49,71.4,71.44,50200.0,58.0534,58.094,58.0209,58.0534,50200.0
2014-01-23 15:25:00,71.44,71.47,71.42,71.45,79300.0,58.0534,58.0778,58.0372,58.0615,79300.0
2014-01-23 15:30:00,71.44,71.48,71.42,71.48,40300.0,58.0534,58.0859,58.0372,58.0859,40300.0
2014-01-23 15:35:00,71.48,71.6,71.48,71.51,53100.0,58.0859,58.1834,58.0859,58.1103,53100.0
2014-01-23 15:40:00,71.51,71.54,71.46,71.52,94400.0,58.1103,58.1347,58.0697,58.1184,94400.0
2014-01-23 15:45:00,71.53,71.59,71.47,71.47,101700.0,58.1266,58.1753,58.0778,58.0778,101700.0
2014-01-23 15:50:00,71.46,71.53,71.46,71.51,110100.0,58.0697,58.1266,58.0697,58.1103,110100.0
2014-01-23 15:55:00,71.51,71.56,71.5,71.56,179600.0,58.1103,58.1509,58.1022,58.1509,179600.0
2014-01-24 09:30:00,71.24,71.3,71.06,71.27,99900.0,57.8909,57.9397,57.7446,57.9153,99900.0
2014-01-24 09:35:00,71.25,71.41,71.21,71.27,49000.0,57.899,58.029,57.8665,57.9153,49000.0
2014-01-24 09:40:00,71.28,71.52,71.22,71.41,40400.0,57.9234,58.1184,57.8746,58.029,40400.0
2014-01-24 09:45:00,71.42,71.66,71.36,71.56,48600.0,58.0372,58.2322,57.9884,58.1509,48600.0
2014-01-24 09:50:00,71.55,71.56,71.23,71.33,39200.0,58.1428,58.1509,57.8828,57.964,39200.0
2014-01-24 09:55:00,71.32,71.35,71.26,71.35,42000.0,57.9559,57.9803,57.9071,57.9803,42000.0
2014-01-24 10:00:00,71.33,71.58,71.32,71.49,45800.0,57.964,58.1672,57.9559,58.094,45800.0
2014-01-24 10:05:00,71.48,71.52,71.45,71.52,20600.0,58.0859,58.1184,58.0615,58.1184,20600.0
2014-01-24 10:10:00,71.52,71.53,71.39,71.4,34300.0,58.1184,58.1266,58.0128,58.0209,34300.0
2014-01-24 10:15:00,71.4,71.4,71.24,71.36,63900.0,58.0209,58.0209,57.8909,57.9884,63900.0
2014-01-24 10:20:00,71.34,71.36,71.25,71.28,49300.0,57.9722,57.9884,57.899,57.9234,49300.0
2014-01-24 10:25:00,71.3,71.46,71.23,71.46,32100.0,57.9397,58.0697,57.8828,58.0697,32100.0
2014-01-24 10:30:00,71.46,71.46,71.24,71.32,50700.0,58.0697,58.0697,57.8909,57.9559,50700.0
2014-01-24 10:35:00,71.34,71.46,71.29,71.37,37300.0,57.9722,58.0697,57.9315,57.9965,37300.0
2014-01-24 10:40:00,71.38,71.42,71.24,71.34,41900.0,58.0047,58.0372,57.8909,57.9722,41900.0
2014-01-24 10:45:00,71.34,71.41,71.3,71.38,44000.0,57.9722,58.029,57.9397,58.0047,44000.0
2014-01-24 10:50:00,71.36,71.39,71.32,71.37,30100.0,57.9884,58.0128,57.9559,57.9965,30100.0
2014-01-24 10:55:00,71.39,71.4,71.32,71.32,34000.0,58.0128,58.0209,57.9559,57.9559,34000.0
2014-01-24 11:00:00,71.32,71.59,71.32,71.54,62500.0,57.9559,58.1753,57.9559,58.1347,62500.0
2014-01-24 11:05:00,71.54,71.68,71.49,71.5,75500.0,58.1347,58.2484,58.094,58.1022,75500.0
2014-01-24 11:10:00,71.49,71.61,71.41,71.52,50800.0,58.094,58.1916,58.029,58.1184,50800.0
2014-01-24 11:15:00,71.5,71.54,71.44,71.45,41700.0,58.1022,58.1347,58.0534,58.0615,41700.0
2014-01-24 11:20:00,71.45,71.65,71.44,71.6,44100.0,58.0615,58.2241,58.0534,58.1834,44100.0
2014-01-24 11:25:00,71.59,71.71,71.54,71.69,64100.0,58.1753,58.2728,58.1347,58.2566,64100.0
2014-01-24 11:30:00,71.68,71.75,71.62,71.68,49700.0,58.2484,58.3053,58.1997,58.2484,49700.0
2014-01-24 11:35:00,71.68,71.75,71.67,71.69,21700.0,58.2484,58.3053,58.2403,58.2566,21700.0
2014-01-24 11:40:00,71.69,71.72,71.61,71.62,25300.0,58.2566,58.281,58.1916,58.1997,25300.0
2014-01-24 11:45:00,71.61,71.69,71.61,71.68,22300.0,58.1916,58.2566,58.1916,58.2484,22300.0
2014-01-24 11:50:00,71.68,71.7,71.62,71.69,27500.0,58.2484,58.2647,58.1997,58.2566,27500.0
2014-01-24 11:55:00,71.7,71.78,71.69,71.71,31400.0,58.2647,58.3297,58.2566,58.2728,31400.0
2014-01-24 12:00:00,71.71,71.74,71.64,71.68,49300.0,58.2728,58.2972,58.2159,58.2484,49300.0
2014-01-24 12:05:00,71.68,71.72,71.59,71.6,36800.0,58.2484,58.281,58.1753,58.1834,36800.0
2014-01-24 12:10:00,71.6,71.66,71.58,71.64,20700.0,58.1834,58.2322,58.1672,58.2159,20700.0
2014-01-24 12:15:00,71.65,71.74,71.64,71.7,29700.0,58.2241,58.2972,58.2159,58.2647,29700.0
2014-01-24 12:20:00,71.69,71.73,71.66,71.71,30800.0,58.2566,58.2891,58.2322,58.2728,30800.0
2014-01-24 12:25:00,71.71,71.78,71.71,71.77,25200.0,58.2728,58.3297,58.2728,58.3216,25200.0
2014-01-24 12:30:00,71.77,71.78,71.68,71.68,23100.0,58.3216,58.3297,58.2484,58.2484,23100.0
2014-01-24 12:35:00,71.66,71.73,71.66,71.72,26900.0,58.2322,58.2891,58.2322,58.281,26900.0
2014-01-24 12:40:00,71.72,71.72,71.62,71.62,16700.0,58.281,58.281,58.1997,58.1997,16700.0
2014-01-24 12:45:00,71.62,71.62,71.53,71.53,22100.0,58.1997,58.1997,58.1266,58.1266,22100.0
2014-01-24 12:50:00,71.53,71.57,71.47,71.5,33800.0,58.1266,58.1591,58.0778,58.1022,33800.0
2014-01-24 12:55:00,71.47,71.53,71.41,71.46,24400.0,58.0778,58.1266,58.029,58.0697,24400.0
2014-01-24 13:00:00,71.45,71.45,71.35,71.36,12300.0,58.0615,58.0615,57.9803,57.9884,12300.0
2014-01-24 13:05:00,71.32,71.39,71.31,71.35,12900.0,57.9559,58.0128,57.9478,57.9803,12900.0
2014-01-24 13:10:00,71.35,71.35,71.3,71.35,7400.0,57.9803,57.9803,57.9397,57.9803,7400.0
2014-01-24 13:15:00,71.37,71.38,71.31,71.37,12600.0,57.9965,58.0047,57.9478,57.9965,12600.0
2014-01-24 13:20:00,71.37,71.39,71.26,71.36,25600.0,57.9965,58.0128,57.9071,57.9884,25600.0
2014-01-24 13:25:00,71.36,71.43,71.33,71.36,12100.0,57.9884,58.0453,57.964,57.9884,12100.0
2014-01-24 13:30:00,71.36,71.44,71.34,71.38,15200.0,57.9884,58.0534,57.9722,58.0047,15200.0
2014-01-24 13:35:00,71.38,71.43,71.34,71.42,13900.0,58.0047,58.0453,57.9722,58.0372,13900.0
2014-01-24 13:40:00,71.4,71.44,71.36,71.43,21100.0,58.0209,58.0534,57.9884,58.0453,21100.0
2014-01-24 13:45:00,71.43,71.5,71.42,71.5,13000.0,58.0453,58.1022,58.0372,58.1022,13000.0
2014-01-24 13:50:00,71.5,71.57,71.5,71.54,20900.0,58.1022,58.1591,58.1022,58.1347,20900.0
2014-01-24 13:55:00,71.53,71.57,71.47,71.53,22000.0,58.1266,58.1591,58.0778,58.1266,22000.0
2014-01-24 14:00:00,71.53,71.53,71.27,71.45,69800.0,58.1266,58.1266,57.9153,58.0615,69800.0
2014-01-24 14:05:00,71.44,71.45,71.28,71.28,12500.0,58.0534,58.0615,57.9234,57.9234,12500.0
2014-01-24 14:10:00,71.27,71.31,71.15,71.15,17500.0,57.9153,57.9478,57.8178,57.8178,17500.0
2014-01-24 14:15:00,71.17,71.2,71.11,71.11,20400.0,57.834,57.8584,57.7853,57.7853,20400.0
2014-01-24 14:20:00,71.13,71.15,71.06,71.08,21900.0,57.8015,57.8178,57.7446,57.7609,21900.0
2014-01-24 14:25:00,71.09,71.16,71.07,71.09,43200.0,57.769,57.8259,57.7527,57.769,43200.0
2014-01-24 14:30:00,71.1,71.19,71.07,71.17,20100.0,57.7771,57.8503,57.7527,57.834,20100.0
2014-01-24 14:35:00,71.16,71.2,71.12,71.19,18800.0,57.8259,57.8584,57.7934,57.8503,18800.0
2014-01-24 14:40:00,71.19,71.2,71.12,71.18,13800.0,57.8503,57.8584,57.7934,57.8421,13800.0
2014-01-24 14:45:00,71.19,71.23,71.16,71.16,23100.0,57.8503,57.8828,57.8259,57.8259,23100.0
2014-01-24 14:50:00,71.18,71.21,71.1,71.14,22100.0,57.8421,57.8665,57.7771,57.8096,22100.0
2014-01-24 14:55:00,71.12,71.15,71.09,71.12,23200.0,57.7934,57.8178,57.769,57.7934,23200.0
2014-01-24 15:00:00,71.09,71.12,71.02,71.04,44800.0,57.769,57.7934,57.7121,57.7284,44800.0
2014-01-24 15:05:00,71.05,71.06,70.99,70.99,30000.0,57.7365,57.7446,57.6877,57.6877,30000.0
2014-01-24 15:10:00,71.0,71.01,70.77,70.91,65100.0,57.6959,57.704,57.509,57.6227,65100.0
2014-01-24 15:15:00,70.89,70.91,70.81,70.88,32900.0,57.6065,57.6227,57.5415,57.5984,32900.0
2014-01-24 15:20:00,70.89,70.9,70.79,70.82,27100.0,57.6065,57.6146,57.5252,57.5496,27100.0
2014-01-24 15:25:00,70.8,70.84,70.77,70.8,29200.0,57.5333,57.5658,57.509,57.5333,29200.0
2014-01-24 15:30:00,70.81,70.92,70.79,70.92,42600.0,57.5415,57.6309,57.5252,57.6309,42600.0
2014-01-24 15:35:00,70.91,70.94,70.81,70.81,47300.0,57.6227,57.6471,57.5415,57.5415,47300.0
2014-01-24 15:40:00,70.83,70.9,70.77,70.78,57300.0,57.5577,57.6146,57.509,57.5171,57300.0
2014-01-24 15:45:00,70.76,70.76,70.65,70.68,98200.0,57.5008,57.5008,57.4115,57.4358,98200.0
2014-01-24 15:50:00,70.67,70.76,70.62,70.72,143700.0,57.4277,57.5008,57.3871,57.4683,143700.0
2014-01-24 15:55:00,70.72,70.75,70.57,70.57,258800.0,57.4683,57.4927,57.3464,57.3464,258800.0
2014-01-27 09:30:00,70.57,70.75,70.5,70.54,74200.0,57.3464,57.4927,57.2896,57.3221,74200.0
2014-01-27 09:35:00,70.53,70.61,70.41,70.52,60500.0,57.3139,57.3789,57.2164,57.3058,60500.0
2014-01-27 09:40:00,70.52,70.6,70.4,70.43,30300.0,57.3058,57.3708,57.2083,57.2327,30300.0
2014-01-27 09:45:00,70.43,70.43,70.17,70.19,46700.0,57.2327,57.2327,57.0214,57.0376,46700.0
2014-01-27 09:50:00,70.21,70.27,70.11,70.11,61900.0,57.0539,57.1027,56.9726,56.9726,61900.0
2014-01-27 09:55:00,70.13,70.41,70.12,70.4,33300.0,56.9889,57.2164,56.9808,57.2083,33300.0
2014-01-27 10:00:00,70.36,70.4,70.16,70.37,51200.0,57.1758,57.2083,57.0133,57.1839,51200.0
2014-01-27 10:05:00,70.36,70.51,70.36,70.42,40500.0,57.1758,57.2977,57.1758,57.2245,40500.0
2014-01-27 10:10:00,70.44,70.52,70.26,70.26,31500.0,57.2408,57.3058,57.0945,57.0945,31500.0
2014-01-27 10:15:00,70.29,70.34,70.18,70.18,18500.0,57.1189,57.1595,57.0295,57.0295,18500.0
2014-01-27 10:20:00,70.18,70.27,70.17,70.19,25800.0,57.0295,57.1027,57.0214,57.0376,25800.0
2014-01-27 10:25:00,70.2,70.27,69.94,69.94,66400.0,57.0458,57.1027,56.8345,56.8345,66400.0
2014-01-27 10:30:00,69.98,70.24,69.97,70.2,24500.0,56.867,57.0783,56.8589,57.0458,24500.0
2014-01-27 10:35:00,70.22,70.24,70.04,70.13,30600.0,57.062,57.0783,56.9158,56.9889,30600.0
2014-01-27 10:40:00,70.13,70.24,70.09,70.14,30500.0,56.9889,57.0783,56.9564,56.997,30500.0
2014-01-27 10:45:00,70.17,70.18,70.06,70.06,31500.0,57.0214,57.0295,56.932,56.932,31500.0
2014-01-27 10:50:00,70.06,70.11,70.04,70.11,20600.0,56.932,56.9726,56.9158,56.9726,20600.0
2014-01-27 10:55:00,70.12,70.27,70.12,70.15,22600.0,56.9808,57.1027,56.9808,57.0051,22600.0
2014-01-27 11:00:00,70.13,70.25,70.12,70.23,25000.0,56.9889,57.0864,56.9808,57.0702,25000.0
2014-01-27 11:05:00,70.24,70.3,70.21,70.25,18200.0,57.0783,57.127,57.0539,57.0864,18200.0
2014-01-27 11:10:00,70.25,70.26,70.17,70.21,22000.0,57.0864,57.0945,57.0214,57.0539,22000.0
2014-01-27 11:15:00,70.23,70.39,70.23,70.3,42800.0,57.0702,57.2002,57.0702,57.127,42800.0
2014-01-27 11:20:00,70.29,70.32,70.25,70.29,25300.0,57.1189,57.1433,57.0864,57.1189,25300.0
2014-01-27 11:25:00,70.27,70.36,70.21,70.22,30900.0,57.1027,57.1758,57.0539,57.062,30900.0
2014-01-27 11:30:00,70.23,70.24,70.16,70.21,16900.0,57.0702,57.0783,57.0133,57.0539,16900.0
2014-01-27 11:35:00,70.21,70.21,70.12,70.17,21000.0,57.0539,57.0539,56.9808,57.0214,21000.0
2014-01-27 11:40:00,70.17,70.32,70.16,70.3,19800.0,57.0214,57.1433,57.0133,57.127,19800.0
2014-01-27 11:45:00,70.29,70.29,70.22,70.22,12100.0,57.1189,57.1189,57.062,57.062,12100.0
2014-01-27 11:50:00,70.22,70.24,70.09,70.1,19500.0,57.062,57.0783,56.9564,56.9645,19500.0
2014-01-27 11:55:00,70.11,70.11,70.02,70.06,26200.0,56.9726,56.9726,56.8995,56.932,26200.0
2014-01-27 12:00:00,70.06,70.1,70.01,70.1,19900.0,56.932,56.9645,56.8914,56.9645,19900.0
2014-01-27 12:05:00,70.11,70.12,69.96,69.99,39200.0,56.9726,56.9808,56.8507,56.8751,39200.0
2014-01-27 12:10:00,69.99,70.01,69.92,70.0,22000.0,56.8751,56.8914,56.8182,56.8832,22000.0
2014-01-27 12:15:00,70.01,70.05,69.88,69.9,12800.0,56.8914,56.9239,56.7857,56.802,12800.0
2014-01-27 12:20:00,69.9,69.9,69.72,69.8,21100.0,56.802,56.802,56.6557,56.7207,21100.0
2014-01-27 12:25:00,69.81,69.91,69.79,69.85,13200.0,56.7289,56.8101,56.7126,56.7614,13200.0
2014-01-27 12:30:00,69.86,69.89,69.84,69.85,8900.0,56.7695,56.7939,56.7532,56.7614,8900.0
2014-01-27 12:35:00,69.84,69.89,69.8,69.84,21600.0,56.7532,56.7939,56.7207,56.7532,21600.0
2014-01-27 12:40:00,69.85,69.92,69.81,69.87,21700.0,56.7614,56.8182,56.7289,56.7776,21700.0
2014-01-27 12:45:00,69.87,69.94,69.8,69.94,22700.0,56.7776,56.8345,56.7207,56.8345,22700.0
2014-01-27 12:50:00,69.94,69.98,69.94,69.95,11900.0,56.8345,56.867,56.8345,56.8426,11900.0
2014-01-27 12:55:00,69.93,69.93,69.88,69.88,12500.0,56.8264,56.8264,56.7857,56.7857,12500.0
2014-01-27 13:00:00,69.86,69.88,69.83,69.86,13200.0,56.7695,56.7857,56.7451,56.7695,13200.0
2014-01-27 13:05:00,69.86,69.98,69.86,69.95,10300.0,56.7695,56.867,56.7695,56.8426,10300.0
2014-01-27 13:10:00,69.95,70.01,69.92,69.99,17200.0,56.8426,56.8914,56.8182,56.8751,17200.0
2014-01-27 13:15:00,69.98,70.06,69.98,70.05,15600.0,56.867,56.932,56.867,56.9239,15600.0
2014-01-27 13:20:00,70.06,70.12,70.04,70.05,31000.0,56.932,56.9808,56.9158,56.9239,31000.0
2014-01-27 13:25:00,70.05,70.06,69.99,70.06,24500.0,56.9239,56.932,56.8751,56.932,24500.0
2014-01-27 13:30:00,70.05,70.07,69.95,69.97,11500.0,56.9239,56.9401,56.8426,56.8589,11500.0
2014-01-27 13:35:00,69.97,70.03,69.96,70.0,20500.0,56.8589,56.9076,56.8507,56.8832,20500.0
2014-01-27 13:40:00,70.0,70.14,69.93,70.14,18000.0,56.8832,56.997,56.8264,56.997,18000.0
2014-01-27 13:45:00,70.12,70.23,70.05,70.18,23600.0,56.9808,57.0702,56.9239,57.0295,23600.0
2014-01-27 13:50:00,70.16,70.16,70.11,70.16,11000.0,57.0133,57.0133,56.9726,57.0133,11000.0
2014-01-27 13:55:00,70.17,70.2,70.08,70.1,11400.0,57.0214,57.0458,56.9483,56.9645,11400.0
2014-01-27 14:00:00,70.13,70.29,70.13,70.18,19900.0,56.9889,57.1189,56.9889,57.0295,19900.0
2014-01-27 14:05:00,70.19,70.2,70.16,70.16,16900.0,57.0376,57.0458,57.0133,57.0133,16900.0
2014-01-27 14:10:00,70.16,70.32,70.16,70.28,18000.0,57.0133,57.1433,57.0133,57.1108,18000.0
2014-01-27 14:15:00,70.28,70.29,70.24,70.24,17600.0,57.1108,57.1189,57.0783,57.0783,17600.0
2014-01-27 14:20:00,70.24,70.33,70.24,70.29,18100.0,57.0783,57.1514,57.0783,57.1189,18100.0
2014-01-27 14:25:00,70.29,70.34,70.23,70.32,14300.0,57.1189,57.1595,57.0702,57.1433,14300.0
2014-01-27 14:30:00,70.32,70.42,70.31,70.4,23500.0,57.1433,57.2245,57.1352,57.2083,23500.0
2014-01-27 14:35:00,70.41,70.53,70.41,70.53,16000.0,57.2164,57.3139,57.2164,57.3139,16000.0
2014-01-27 14:40:00,70.52,70.53,70.49,70.5,22100.0,57.3058,57.3139,57.2814,57.2896,22100.0
2014-01-27 14:45:00,70.5,70.6,70.49,70.59,39700.0,57.2896,57.3708,57.2814,57.3627,39700.0
2014-01-27 14:50:00,70.58,70.64,70.56,70.62,32500.0,57.3546,57.4033,57.3383,57.3871,32500.0
2014-01-27 14:55:00,70.61,70.69,70.61,70.67,35400.0,57.3789,57.444,57.3789,57.4277,35400.0
2014-01-27 15:00:00,70.68,70.7,70.64,70.68,64700.0,57.4358,57.4521,57.4033,57.4358,64700.0
2014-01-27 15:05:00,70.68,70.68,70.56,70.56,29800.0,57.4358,57.4358,57.3383,57.3383,29800.0
2014-01-27 15:10:00,70.57,70.59,70.54,70.58,19200.0,57.3464,57.3627,57.3221,57.3546,19200.0
2014-01-27 15:15:00,70.57,70.6,70.52,70.53,18100.0,57.3464,57.3708,57.3058,57.3139,18100.0
2014-01-27 15:20:00,70.53,70.54,70.38,70.42,25500.0,57.3139,57.3221,57.192,57.2245,25500.0
2014-01-27 15:25:00,70.42,70.42,70.3,70.31,18300.0,57.2245,57.2245,57.127,57.1352,18300.0
2014-01-27 15:30:00,70.31,70.41,70.28,70.3,56600.0,57.1352,57.2164,57.1108,57.127,56600.0
2014-01-27 15:35:00,70.29,70.39,70.26,70.38,36300.0,57.1189,57.2002,57.0945,57.192,36300.0
2014-01-27 15:40:00,70.4,70.42,70.27,70.3,38500.0,57.2083,57.2245,57.1027,57.127,38500.0
2014-01-27 15:45:00,70.3,70.31,70.21,70.24,99500.0,57.127,57.1352,57.0539,57.0783,99500.0
2014-01-27 15:50:00,70.24,70.3,70.1,70.13,92700.0,57.0783,57.127,56.9645,56.9889,92700.0
2014-01-27 15:55:00,70.14,70.15,69.95,69.96,282900.0,56.997,57.0051,56.8426,56.8507,282900.0
2014-01-28 09:30:00,69.97,70.31,69.93,70.29,53700.0,56.8589,57.1352,56.8264,57.1189,53700.0
2014-01-28 09:35:00,70.25,70.26,70.0,70.14,47800.0,57.0864,57.0945,56.8832,56.997,47800.0
2014-01-28 09:40:00,70.15,70.16,70.03,70.13,20900.0,57.0051,57.0133,56.9076,56.9889,20900.0
2014-01-28 09:45:00,70.13,70.36,70.11,70.3,31700.0,56.9889,57.1758,56.9726,57.127,31700.0
2014-01-28 09:50:00,70.3,70.5,70.27,70.48,26700.0,57.127,57.2896,57.1027,57.2733,26700.0
2014-01-28 09:55:00,70.49,70.63,70.49,70.57,21000.0,57.2814,57.3952,57.2814,57.3464,21000.0
2014-01-28 10:00:00,70.6,70.78,70.57,70.73,25500.0,57.3708,57.5171,57.3464,57.4765,25500.0
2014-01-28 10:05:00,70.76,70.76,70.53,70.65,32900.0,57.5008,57.5008,57.3139,57.4115,32900.0
2014-01-28 10:10:00,70.67,70.69,70.51,70.51,15000.0,57.4277,57.444,57.2977,57.2977,15000.0
2014-01-28 10:15:00,70.51,70.6,70.44,70.52,19400.0,57.2977,57.3708,57.2408,57.3058,19400.0
2014-01-28 10:20:00,70.52,70.71,70.48,70.71,64000.0,57.3058,57.4602,57.2733,57.4602,64000.0
2014-01-28 10:25:00,70.69,70.76,70.62,70.76,40400.0,57.444,57.5008,57.3871,57.5008,40400.0
2014-01-28 10:30:00,70.74,70.85,70.72,70.81,16800.0,57.4846,57.574,57.4683,57.5415,16800.0
2014-01-28 10:35:00,70.81,70.89,70.79,70.88,23100.0,57.5415,57.6065,57.5252,57.5984,23100.0
2014-01-28 10:40:00,70.88,70.89,70.84,70.88,24600.0,57.5984,57.6065,57.5658,57.5984,24600.0
2014-01-28 10:45:00,70.88,71.06,70.88,70.98,90400.0,57.5984,57.7446,57.5984,57.6796,90400.0
2014-01-28 10:50:00,70.98,70.98,70.83,70.92,20300.0,57.6796,57.6796,57.5577,57.6309,20300.0
2014-01-28 10:55:00,70.93,71.05,70.92,71.05,27000.0,57.639,57.7365,57.6309,57.7365,27000.0
2014-01-28 11:00:00,71.05,71.06,70.96,70.99,16200.0,57.7365,57.7446,57.6634,57.6877,16200.0
2014-01-28 11:05:00,70.96,70.98,70.81,70.83,13500.0,57.6634,57.6796,57.5415,57.5577,13500.0
2014-01-28 11:10:00,70.84,70.86,70.78,70.79,13700.0,57.5658,57.5821,57.5171,57.5252,13700.0
2014-01-28 11:15:00,70.8,70.8,70.66,70.67,10000.0,57.5333,57.5333,57.4196,57.4277,10000.0
2014-01-28 11:20:00,70.66,70.7,70.62,70.63,11600.0,57.4196,57.4521,57.3871,57.3952,11600.0
2014-01-28 11:25:00,70.63,70.68,70.59,70.64,10700.0,57.3952,57.4358,57.3627,57.4033,10700.0
2014-01-28 11:30:00,70.65,70.77,70.65,70.73,15900.0,57.4115,57.509,57.4115,57.4765,15900.0
2014-01-28 11:35:00,70.72,70.74,70.57,70.58,28700.0,57.4683,57.4846,57.3464,57.3546,28700.0
2014-01-28 11:40:00,70.57,70.63,70.53,70.61,10300.0,57.3464,57.3952,57.3139,57.3789,10300.0
2014-01-28 11:45:00,70.6,70.61,70.48,70.51,10000.0,57.3708,57.3789,57.2733,57.2977,10000.0
2014-01-28 11:50:00,70.51,70.58,70.51,70.55,10800.0,57.2977,57.3546,57.2977,57.3302,10800.0
2014-01-28 11:55:00,70.55,70.63,70.54,70.63,13300.0,57.3302,57.3952,57.3221,57.3952,13300.0
2014-01-28 12:00:00,70.64,70.65,70.6,70.65,12300.0,57.4033,57.4115,57.3708,57.4115,12300.0
2014-01-28 12:05:00,70.65,70.77,70.65,70.75,9900.0,57.4115,57.509,57.4115,57.4927,9900.0
2014-01-28 12:10:00,70.74,70.74,70.65,70.65,7300.0,57.4846,57.4846,57.4115,57.4115,7300.0
2014-01-28 12:15:00,70.64,70.7,70.64,70.69,6900.0,57.4033,57.4521,57.4033,57.444,6900.0
2014-01-28 12:20:00,70.7,70.7,70.61,70.66,6700.0,57.4521,57.4521,57.3789,57.4196,6700.0
2014-01-28 12:25:00,70.66,70.68,70.63,70.66,5700.0,57.4196,57.4358,57.3952,57.4196,5700.0
2014-01-28 12:30:00,70.67,70.79,70.67,70.79,15100.0,57.4277,57.5252,57.4277,57.5252,15100.0
2014-01-28 12:35:00,70.79,70.8,70.75,70.75,9500.0,57.5252,57.5333,57.4927,57.4927,9500.0
2014-01-28 12:40:00,70.76,70.77,70.7,70.77,5300.0,57.5008,57.509,57.4521,57.509,5300.0
2014-01-28 12:45:00,70.77,70.79,70.75,70.75,11700.0,57.509,57.5252,57.4927,57.4927,11700.0
2014-01-28 12:50:00,70.75,70.77,70.68,70.68,29800.0,57.4927,57.509,57.4358,57.4358,29800.0
2014-01-28 12:55:00,70.69,70.7,70.65,70.7,16000.0,57.444,57.4521,57.4115,57.4521,16000.0
2014-01-28 13:00:00,70.72,70.76,70.71,70.75,6100.0,57.4683,57.5008,57.4602,57.4927,6100.0
2014-01-28 13:05:00,70.75,70.75,70.69,70.72,16500.0,57.4927,57.4927,57.444,57.4683,16500.0
2014-01-28 13:10:00,70.72,70.84,70.72,70.84,20400.0,57.4683,57.5658,57.4683,57.5658,20400.0
2014-01-28 13:15:00,70.84,70.92,70.83,70.9,19300.0,57.5658,57.6309,57.5577,57.6146,19300.0
2014-01-28 13:20:00,70.91,70.93,70.87,70.87,16200.0,57.6227,57.639,57.5902,57.5902,16200.0
2014-01-28 13:25:00,70.87,70.91,70.86,70.87,7200.0,57.5902,57.6227,57.5821,57.5902,7200.0
2014-01-28 13:30:00,70.87,70.9,70.86,70.89,7900.0,57.5902,57.6146,57.5821,57.6065,7900.0
2014-01-28 13:35:00,70.88,70.88,70.81,70.84,29700.0,57.5984,57.5984,57.5415,57.5658,29700.0
2014-01-28 13:40:00,70.84,70.96,70.84,70.93,51900.0,57.5658,57.6634,57.5658,57.639,51900.0
2014-01-28 13:45:00,70.93,70.95,70.92,70.92,8800.0,57.639,57.6552,57.6309,57.6309,8800.0
2014-01-28 13:50:00,70.92,71.0,70.9,70.97,40900.0,57.6309,57.6959,57.6146,57.6715,40900.0
2014-01-28 13:55:00,70.96,71.0,70.94,70.94,11800.0,57.6634,57.6959,57.6471,57.6471,11800.0
2014-01-28 14:00:00,70.94,70.97,70.89,70.94,15700.0,57.6471,57.6715,57.6065,57.6471,15700.0
2014-01-28 14:05:00,70.94,70.98,70.94,70.97,14400.0,57.6471,57.6796,57.6471,57.6715,14400.0
2014-01-28 14:10:00,70.97,70.97,70.88,70.92,17200.0,57.6715,57.6715,57.5984,57.6309,17200.0
2014-01-28 14:15:00,70.92,70.92,70.87,70.88,24400.0,57.6309,57.6309,57.5902,57.5984,24400.0
2014-01-28 14:20:00,70.88,70.98,70.88,70.98,27000.0,57.5984,57.6796,57.5984,57.6796,27000.0
2014-01-28 14:25:00,70.99,70.99,70.94,70.97,20100.0,57.6877,57.6877,57.6471,57.6715,20100.0
2014-01-28 14:30:00,70.96,70.98,70.94,70.96,18100.0,57.6634,57.6796,57.6471,57.6634,18100.0
2014-01-28 14:35:00,70.96,71.03,70.96,71.01,14100.0,57.6634,57.7202,57.6634,57.704,14100.0
2014-01-28 14:40:00,71.0,71.01,70.97,70.98,13300.0,57.6959,57.704,57.6715,57.6796,13300.0
2014-01-28 14:45:00,70.99,71.09,70.98,71.09,37800.0,57.6877,57.769,57.6796,57.769,37800.0
2014-01-28 14:50:00,71.1,71.11,71.01,71.01,21400.0,57.7771,57.7853,57.704,57.704,21400.0
2014-01-28 14:55:00,71.01,71.01,70.96,71.0,13100.0,57.704,57.704,57.6634,57.6959,13100.0
2014-01-28 15:00:00,71.0,71.01,70.87,70.89,29600.0,57.6959,57.704,57.5902,57.6065,29600.0
2014-01-28 15:05:00,70.9,70.9,70.87,70.9,14600.0,57.6146,57.6146,57.5902,57.6146,14600.0
2014-01-28 15:10:00,70.91,70.92,70.89,70.91,14600.0,57.6227,57.6309,57.6065,57.6227,14600.0
2014-01-28 15:15:00,70.9,70.99,70.89,70.9,29700.0,57.6146,57.6877,57.6065,57.6146,29700.0
2014-01-28 15:20:00,70.91,70.98,70.86,70.98,38700.0,57.6227,57.6796,57.5821,57.6796,38700.0
2014-01-28 15:25:00,70.98,70.99,70.95,70.97,16000.0,57.6796,57.6877,57.6552,57.6715,16000.0
2014-01-28 15:30:00,70.96,70.98,70.94,70.96,19900.0,57.6634,57.6796,57.6471,57.6634,19900.0
2014-01-28 15:35:00,70.96,71.02,70.94,70.98,37000.0,57.6634,57.7121,57.6471,57.6796,37000.0
2014-01-28 15:40:00,70.97,70.97,70.89,70.9,35900.0,57.6715,57.6715,57.6065,57.6146,35900.0
2014-01-28 15:45:00,70.89,70.94,70.88,70.9,50500.0,57.6065,57.6471,57.5984,57.6146,50500.0
2014-01-28 15:50:00,70.9,70.92,70.82,70.84,49300.0,57.6146,57.6309,57.5496,57.5658,49300.0
2014-01-28 15:55:00,70.83,70.91,70.81,70.87,96400.0,57.5577,57.6227,57.5415,57.5902,96400.0
2014-01-29 09:30:00,70.16,70.21,70.01,70.16,63500.0,57.0133,57.0539,56.8914,57.0133,63500.0
2014-01-29 09:35:00,70.17,70.53,70.01,70.52,51300.0,57.0214,57.3139,56.8914,57.3058,51300.0
2014-01-29 09:40:00,70.52,70.63,70.37,70.48,34400.0,57.3058,57.3952,57.1839,57.2733,34400.0
2014-01-29 09:45:00,70.46,70.72,70.45,70.59,21600.0,57.2571,57.4683,57.2489,57.3627,21600.0
2014-01-29 09:50:00,70.59,70.79,70.44,70.74,26900.0,57.3627,57.5252,57.2408,57.4846,26900.0
2014-01-29 09:55:00,70.74,70.74,70.53,70.57,18600.0,57.4846,57.4846,57.3139,57.3464,18600.0
2014-01-29 10:00:00,70.6,70.78,70.6,70.76,44600.0,57.3708,57.5171,57.3708,57.5008,44600.0
2014-01-29 10:05:00,70.75,70.92,70.71,70.9,22600.0,57.4927,57.6309,57.4602,57.6146,22600.0
2014-01-29 10:10:00,70.86,70.87,70.46,70.48,32300.0,57.5821,57.5902,57.2571,57.2733,32300.0
2014-01-29 10:15:00,70.52,70.56,70.4,70.46,31100.0,57.3058,57.3383,57.2083,57.2571,31100.0
2014-01-29 10:20:00,70.46,70.48,70.27,70.36,45600.0,57.2571,57.2733,57.1027,57.1758,45600.0
2014-01-29 10:25:00,70.36,70.46,70.32,70.38,20400.0,57.1758,57.2571,57.1433,57.192,20400.0
2014-01-29 10:30:00,70.43,70.55,70.39,70.54,33300.0,57.2327,57.3302,57.2002,57.3221,33300.0
2014-01-29 10:35:00,70.53,70.53,70.38,70.47,27100.0,57.3139,57.3139,57.192,57.2652,27100.0
2014-01-29 10:40:00,70.48,70.5,70.39,70.45,36300.0,57.2733,57.2896,57.2002,57.2489,36300.0
2014-01-29 10:45:00,70.45,70.47,70.3,70.37,25300.0,57.2489,57.2652,57.127,57.1839,25300.0
2014-01-29 10:50:00,70.4,70.52,70.38,70.51,24100.0,57.2083,57.3058,57.192,57.2977,24100.0
2014-01-29 10:55:00,70.52,70.52,70.33,70.33,9700.0,57.3058,57.3058,57.1514,57.1514,9700.0
2014-01-29 11:00:00,70.36,70.47,70.36,70.47,14300.0,57.1758,57.2652,57.1758,57.2652,14300.0
2014-01-29 11:05:00,70.46,70.47,70.37,70.37,22500.0,57.2571,57.2652,57.1839,57.1839,22500.0
2014-01-29 11:10:00,70.4,70.43,70.38,70.42,33800.0,57.2083,57.2327,57.192,57.2245,33800.0
2014-01-29 11:15:00,70.42,70.48,70.37,70.44,28300.0,57.2245,57.2733,57.1839,57.2408,28300.0
2014-01-29 11:20:00,70.46,70.58,70.46,70.57,10300.0,57.2571,57.3546,57.2571,57.3464,10300.0
2014-01-29 11:25:00,70.57,70.71,70.57,70.63,17700.0,57.3464,57.4602,57.3464,57.3952,17700.0
2014-01-29 11:30:00,70.64,70.64,70.47,70.48,14200.0,57.4033,57.4033,57.2652,57.2733,14200.0
2014-01-29 11:35:00,70.48,70.52,70.47,70.5,28000.0,57.2733,57.3058,57.2652,57.2896,28000.0
2014-01-29 11:40:00,70.5,70.63,70.5,70.6,32500.0,57.2896,57.3952,57.2896,57.3708,32500.0
2014-01-29 11:45:00,70.6,70.7,70.57,70.67,22300.0,57.3708,57.4521,57.3464,57.4277,22300.0
2014-01-29 11:50:00,70.68,70.79,70.65,70.77,18600.0,57.4358,57.5252,57.4115,57.509,18600.0
2014-01-29 11:55:00,70.77,70.83,70.77,70.83,11900.0,57.509,57.5577,57.509,57.5577,11900.0
2014-01-29 12:00:00,70.83,70.83,70.76,70.77,13400.0,57.5577,57.5577,57.5008,57.509,13400.0
2014-01-29 12:05:00,70.75,70.76,70.56,70.59,12600.0,57.4927,57.5008,57.3383,57.3627,12600.0
2014-01-29 12:10:00,70.58,70.58,70.46,70.46,8800.0,57.3546,57.3546,57.2571,57.2571,8800.0
2014-01-29 12:15:00,70.46,70.49,70.4,70.43,13700.0,57.2571,57.2814,57.2083,57.2327,13700.0
2014-01-29 12:20:00,70.44,70.52,70.44,70.5,12500.0,57.2408,57.3058,57.2408,57.2896,12500.0
2014-01-29 12:25:00,70.52,70.52,70.36,70.36,10000.0,57.3058,57.3058,57.1758,57.1758,10000.0
2014-01-29 12:30:00,70.37,70.4,70.34,70.36,14300.0,57.1839,57.2083,57.1595,57.1758,14300.0
2014-01-29 12:35:00,70.37,70.38,70.28,70.32,10700.0,57.1839,57.192,57.1108,57.1433,10700.0
2014-01-29 12:40:00,70.31,70.41,70.31,70.34,33300.0,57.1352,57.2164,57.1352,57.1595,33300.0
2014-01-29 12:45:00,70.34,70.36,70.29,70.31,6800.0,57.1595,57.1758,57.1189,57.1352,6800.0
2014-01-29 12:50:00,70.32,70.35,70.28,70.35,14400.0,57.1433,57.1677,57.1108,57.1677,14400.0
2014-01-29 12:55:00,70.34,70.39,70.33,70.36,10600.0,57.1595,57.2002,57.1514,57.1758,10600.0
2014-01-29 13:00:00,70.36,70.36,70.29,70.32,8000.0,57.1758,57.1758,57.1189,57.1433,8000.0
2014-01-29 13:05:00,70.32,70.33,70.28,70.32,11600.0,57.1433,57.1514,57.1108,57.1433,11600.0
2014-01-29 13:10:00,70.33,70.37,70.25,70.34,21800.0,57.1514,57.1839,57.0864,57.1595,21800.0
2014-01-29 13:15:00,70.34,70.35,70.29,70.29,8600.0,57.1595,57.1677,57.1189,57.1189,8600.0
2014-01-29 13:20:00,70.28,70.33,70.27,70.29,10700.0,57.1108,57.1514,57.1027,57.1189,10700.0
2014-01-29 13:25:00,70.29,70.33,70.25,70.32,43000.0,57.1189,57.1514,57.0864,57.1433,43000.0
2014-01-29 13:30:00,70.31,70.38,70.28,70.38,12500.0,57.1352,57.192,57.1108,57.192,12500.0
2014-01-29 13:35:00,70.39,70.42,70.35,70.35,6000.0,57.2002,57.2245,57.1677,57.1677,6000.0
2014-01-29 13:40:00,70.34,70.4,70.27,70.27,11900.0,57.1595,57.2083,57.1027,57.1027,11900.0
2014-01-29 13:45:00,70.25,70.33,70.25,70.32,18000.0,57.0864,57.1514,57.0864,57.1433,18000.0
2014-01-29 13:50:00,70.33,70.33,70.27,70.32,12300.0,57.1514,57.1514,57.1027,57.1433,12300.0
2014-01-29 13:55:00,70.33,70.39,70.3,70.36,14700.0,57.1514,57.2002,57.127,57.1758,14700.0
2014-01-29 14:00:00,70.36,70.58,70.2,70.53,54800.0,57.1758,57.3546,57.0458,57.3139,54800.0
2014-01-29 14:05:00,70.52,70.52,70.22,70.32,101300.0,57.3058,57.3058,57.062,57.1433,101300.0
2014-01-29 14:10:00,70.31,70.41,70.25,70.3,47700.0,57.1352,57.2164,57.0864,57.127,47700.0
2014-01-29 14:15:00,70.31,70.31,70.05,70.09,50200.0,57.1352,57.1352,56.9239,56.9564,50200.0
2014-01-29 14:20:00,70.09,70.14,70.02,70.13,50900.0,56.9564,56.997,56.8995,56.9889,50900.0
2014-01-29 14:25:00,70.14,70.35,70.1,70.22,30300.0,56.997,57.1677,56.9645,57.062,30300.0
2014-01-29 14:30:00,70.22,70.38,70.19,70.32,33800.0,57.062,57.192,57.0376,57.1433,33800.0
2014-01-29 14:35:00,70.35,70.36,70.22,70.31,21300.0,57.1677,57.1758,57.062,57.1352,21300.0
2014-01-29 14:40:00,70.34,70.38,70.27,70.36,30500.0,57.1595,57.192,57.1027,57.1758,30500.0
2014-01-29 14:45:00,70.36,70.37,70.16,70.19,48900.0,57.1758,57.1839,57.0133,57.0376,48900.0
2014-01-29 14:50:00,70.19,70.22,70.09,70.09,16500.0,57.0376,57.062,56.9564,56.9564,16500.0
2014-01-29 14:55:00,70.09,70.09,69.93,69.96,36300.0,56.9564,56.9564,56.8264,56.8507,36300.0
2014-01-29 15:00:00,69.94,70.05,69.86,70.05,35700.0,56.8345,56.9239,56.7695,56.9239,35700.0
2014-01-29 15:05:00,70.04,70.06,69.98,69.99,20800.0,56.9158,56.932,56.867,56.8751,20800.0
2014-01-29 15:10:00,70.0,70.03,69.86,69.91,34100.0,56.8832,56.9076,56.7695,56.8101,34100.0
2014-01-29 15:15:00,69.91,70.01,69.83,69.84,25400.0,56.8101,56.8914,56.7451,56.7532,25400.0
2014-01-29 15:20:00,69.85,69.97,69.83,69.96,28700.0,56.7614,56.8589,56.7451,56.8507,28700.0
2014-01-29 15:25:00,69.95,70.0,69.87,69.89,25500.0,56.8426,56.8832,56.7776,56.7939,25500.0
2014-01-29 15:30:00,69.88,69.93,69.81,69.84,36300.0,56.7857,56.8264,56.7289,56.7532,36300.0
2014-01-29 15:35:00,69.83,69.97,69.79,69.96,32100.0,56.7451,56.8589,56.7126,56.8507,32100.0
2014-01-29 15:40:00,69.95,69.98,69.89,69.98,49700.0,56.8426,56.867,56.7939,56.867,49700.0
2014-01-29 15:45:00,69.99,70.08,69.95,69.98,103400.0,56.8751,56.9483,56.8426,56.867,103400.0
2014-01-29 15:50:00,69.98,69.98,69.87,69.89,114300.0,56.867,56.867,56.7776,56.7939,114300.0
2014-01-29 15:55:00,69.9,69.91,69.78,69.87,205000.0,56.802,56.8101,56.7045,56.7776,205000.0
2014-01-30 09:30:00,70.61,70.67,70.43,70.43,47700.0,57.3789,57.4277,57.2327,57.2327,47700.0
2014-01-30 09:35:00,70.48,70.69,70.28,70.69,36400.0,57.2733,57.444,57.1108,57.444,36400.0
2014-01-30 09:40:00,70.66,70.75,70.51,70.66,36800.0,57.4196,57.4927,57.2977,57.4196,36800.0
2014-01-30 09:45:00,70.68,70.68,70.5,70.51,28500.0,57.4358,57.4358,57.2896,57.2977,28500.0
2014-01-30 09:50:00,70.5,70.61,70.49,70.52,20700.0,57.2896,57.3789,57.2814,57.3058,20700.0
2014-01-30 09:55:00,70.5,70.69,70.5,70.67,42000.0,57.2896,57.444,57.2896,57.4277,42000.0
2014-01-30 10:00:00,70.66,70.69,70.53,70.66,17200.0,57.4196,57.444,57.3139,57.4196,17200.0
2014-01-30 10:05:00,70.66,70.69,70.48,70.5,14900.0,57.4196,57.444,57.2733,57.2896,14900.0
2014-01-30 10:10:00,70.5,70.55,70.49,70.5,26800.0,57.2896,57.3302,57.2814,57.2896,26800.0
2014-01-30 10:15:00,70.51,70.59,70.46,70.59,23000.0,57.2977,57.3627,57.2571,57.3627,23000.0
2014-01-30 10:20:00,70.55,70.63,70.54,70.57,13100.0,57.3302,57.3952,57.3221,57.3464,13100.0
2014-01-30 10:25:00,70.59,70.67,70.58,70.62,16400.0,57.3627,57.4277,57.3546,57.3871,16400.0
2014-01-30 10:30:00,70.62,70.75,70.62,70.69,16300.0,57.3871,57.4927,57.3871,57.444,16300.0
2014-01-30 10:35:00,70.69,70.77,70.68,70.77,34900.0,57.444,57.509,57.4358,57.509,34900.0
2014-01-30 10:40:00,70.76,70.83,70.75,70.78,14600.0,57.5008,57.5577,57.4927,57.5171,14600.0
2014-01-30 10:45:00,70.76,70.77,70.62,70.62,9200.0,57.5008,57.509,57.3871,57.3871,9200.0
2014-01-30 10:50:00,70.61,70.64,70.59,70.61,15300.0,57.3789,57.4033,57.3627,57.3789,15300.0
2014-01-30 10:55:00,70.61,70.65,70.54,70.61,15500.0,57.3789,57.4115,57.3221,57.3789,15500.0
2014-01-30 11:00:00,70.63,70.67,70.63,70.66,6700.0,57.3952,57.4277,57.3952,57.4196,6700.0
2014-01-30 11:05:00,70.65,70.71,70.6,70.67,26200.0,57.4115,57.4602,57.3708,57.4277,26200.0
2014-01-30 11:10:00,70.65,70.74,70.63,70.72,15600.0,57.4115,57.4846,57.3952,57.4683,15600.0
2014-01-30 11:15:00,70.72,70.8,70.72,70.78,7800.0,57.4683,57.5333,57.4683,57.5171,7800.0
2014-01-30 11:20:00,70.78,70.85,70.76,70.8,11800.0,57.5171,57.574,57.5008,57.5333,11800.0
2014-01-30 11:25:00,70.81,70.84,70.76,70.78,32000.0,57.5415,57.5658,57.5008,57.5171,32000.0
2014-01-30 11:30:00,70.8,70.9,70.8,70.87,27200.0,57.5333,57.6146,57.5333,57.5902,27200.0
2014-01-30 11:35:00,70.87,70.89,70.82,70.86,11700.0,57.5902,57.6065,57.5496,57.5821,11700.0
2014-01-30 11:40:00,70.86,70.96,70.82,70.89,19800.0,57.5821,57.6634,57.5496,57.6065,19800.0
2014-01-30 11:45:00,70.91,70.93,70.87,70.93,12600.0,57.6227,57.639,57.5902,57.639,12600.0
2014-01-30 11:50:00,70.9,71.0,70.9,71.0,18500.0,57.6146,57.6959,57.6146,57.6959,18500.0
2014-01-30 11:55:00,71.0,71.09,71.0,71.09,24000.0,57.6959,57.769,57.6959,57.769,24000.0
2014-01-30 12:00:00,71.09,71.15,71.07,71.07,24000.0,57.769,57.8178,57.7527,57.7527,24000.0
2014-01-30 12:05:00,71.07,71.14,71.07,71.09,25200.0,57.7527,57.8096,57.7527,57.769,25200.0
2014-01-30 12:10:00,71.09,71.09,71.03,71.05,15000.0,57.769,57.769,57.7202,57.7365,15000.0
2014-01-30 12:15:00,71.04,71.04,70.98,71.0,9100.0,57.7284,57.7284,57.6796,57.6959,9100.0
2014-01-30 12:20:00,70.98,71.07,70.97,71.07,27100.0,57.6796,57.7527,57.6715,57.7527,27100.0
2014-01-30 12:25:00,71.07,71.09,71.03,71.05,8800.0,57.7527,57.769,57.7202,57.7365,8800.0
2014-01-30 12:30:00,71.05,71.12,71.05,71.08,17000.0,57.7365,57.7934,57.7365,57.7609,17000.0
2014-01-30 12:35:00,71.08,71.19,71.08,71.18,21500.0,57.7609,57.8503,57.7609,57.8421,21500.0
2014-01-30 12:40:00,71.18,71.26,71.18,71.23,14700.0,57.8421,57.9071,57.8421,57.8828,14700.0
2014-01-30 12:45:00,71.25,71.31,71.23,71.27,28200.0,57.899,57.9478,57.8828,57.9153,28200.0
2014-01-30 12:50:00,71.28,71.28,71.22,71.23,9100.0,57.9234,57.9234,57.8746,57.8828,9100.0
2014-01-30 12:55:00,71.22,71.26,71.17,71.17,15200.0,57.8746,57.9071,57.834,57.834,15200.0
2014-01-30 13:00:00,71.17,71.18,71.13,71.15,23400.0,57.834,57.8421,57.8015,57.8178,23400.0
2014-01-30 13:05:00,71.14,71.14,71.11,71.13,9700.0,57.8096,57.8096,57.7853,57.8015,9700.0
2014-01-30 13:10:00,71.13,71.17,71.12,71.17,29300.0,57.8015,57.834,57.7934,57.834,29300.0
2014-01-30 13:15:00,71.17,71.24,71.16,71.24,8100.0,57.834,57.8909,57.8259,57.8909,8100.0
2014-01-30 13:20:00,71.23,71.23,71.15,71.16,18200.0,57.8828,57.8828,57.8178,57.8259,18200.0
2014-01-30 13:25:00,71.17,71.22,71.16,71.22,14400.0,57.834,57.8746,57.8259,57.8746,14400.0
2014-01-30 13:30:00,71.22,71.25,71.21,71.22,15100.0,57.8746,57.899,57.8665,57.8746,15100.0
2014-01-30 13:35:00,71.19,71.2,71.13,71.17,14500.0,57.8503,57.8584,57.8015,57.834,14500.0
2014-01-30 13:40:00,71.15,71.21,71.15,71.2,12400.0,57.8178,57.8665,57.8178,57.8584,12400.0
2014-01-30 13:45:00,71.19,71.25,71.18,71.23,13800.0,57.8503,57.899,57.8421,57.8828,13800.0
2014-01-30 13:50:00,71.23,71.28,71.2,71.21,22400.0,57.8828,57.9234,57.8584,57.8665,22400.0
2014-01-30 13:55:00,71.21,71.23,71.16,71.16,12900.0,57.8665,57.8828,57.8259,57.8259,12900.0
2014-01-30 14:00:00,71.16,71.17,70.98,70.98,15700.0,57.8259,57.834,57.6796,57.6796,15700.0
2014-01-30 14:05:00,70.99,71.03,70.9,70.91,32600.0,57.6877,57.7202,57.6146,57.6227,32600.0
2014-01-30 14:10:00,70.91,70.93,70.83,70.85,24100.0,57.6227,57.639,57.5577,57.574,24100.0
2014-01-30 14:15:00,70.85,70.88,70.8,70.81,15800.0,57.574,57.5984,57.5333,57.5415,15800.0
2014-01-30 14:20:00,70.82,70.92,70.82,70.9,16700.0,57.5496,57.6309,57.5496,57.6146,16700.0
2014-01-30 14:25:00,70.91,70.99,70.9,70.99,10600.0,57.6227,57.6877,57.6146,57.6877,10600.0
2014-01-30 14:30:00,71.0,71.04,71.0,71.0,10700.0,57.6959,57.7284,57.6959,57.6959,10700.0
2014-01-30 14:35:00,71.01,71.02,70.98,71.01,14500.0,57.704,57.7121,57.6796,57.704,14500.0
2014-01-30 14:40:00,71.02,71.06,70.98,71.02,22100.0,57.7121,57.7446,57.6796,57.7121,22100.0
2014-01-30 14:45:00,71.02,71.02,70.94,70.95,11900.0,57.7121,57.7121,57.6471,57.6552,11900.0
2014-01-30 14:50:00,70.96,70.99,70.95,70.98,20500.0,57.6634,57.6877,57.6552,57.6796,20500.0
2014-01-30 14:55:00,70.98,70.99,70.96,70.99,18800.0,57.6796,57.6877,57.6634,57.6877,18800.0
2014-01-30 15:00:00,70.99,71.1,70.98,71.1,18700.0,57.6877,57.7771,57.6796,57.7771,18700.0
2014-01-30 15:05:00,71.1,71.12,71.0,71.01,23200.0,57.7771,57.7934,57.6959,57.704,23200.0
2014-01-30 15:10:00,71.01,71.01,70.97,70.99,41400.0,57.704,57.704,57.6715,57.6877,41400.0
2014-01-30 15:15:00,70.99,71.02,70.97,70.97,27200.0,57.6877,57.7121,57.6715,57.6715,27200.0
2014-01-30 15:20:00,70.96,71.01,70.95,71.0,27300.0,57.6634,57.704,57.6552,57.6959,27300.0
2014-01-30 15:25:00,71.0,71.0,70.95,71.0,29700.0,57.6959,57.6959,57.6552,57.6959,29700.0
2014-01-30 15:30:00,71.0,71.01,70.94,70.95,29300.0,57.6959,57.704,57.6471,57.6552,29300.0
2014-01-30 15:35:00,70.95,71.0,70.95,70.98,33900.0,57.6552,57.6959,57.6552,57.6796,33900.0
2014-01-30 15:40:00,70.98,71.01,70.96,70.96,42500.0,57.6796,57.704,57.6634,57.6634,42500.0
2014-01-30 15:45:00,70.96,70.99,70.93,70.95,80300.0,57.6634,57.6877,57.639,57.6552,80300.0
2014-01-30 15:50:00,70.95,70.98,70.94,70.98,76500.0,57.6552,57.6796,57.6471,57.6796,76500.0
2014-01-30 15:55:00,70.98,71.0,70.94,70.95,184700.0,57.6796,57.6959,57.6471,57.6552,184700.0
2014-01-31 09:30:00,69.82,70.03,69.72,70.03,58800.0,56.737,56.9076,56.6557,56.9076,58800.0
2014-01-31 09:35:00,70.07,70.33,69.96,70.3,80600.0,56.9401,57.1514,56.8507,57.127,80600.0
2014-01-31 09:40:00,70.3,70.37,70.26,70.26,40600.0,57.127,57.1839,57.0945,57.0945,40600.0
2014-01-31 09:45:00,70.26,70.37,70.24,70.37,53500.0,57.0945,57.1839,57.0783,57.1839,53500.0
2014-01-31 09:50:00,70.37,70.47,70.34,70.35,50500.0,57.1839,57.2652,57.1595,57.1677,50500.0
2014-01-31 09:55:00,70.35,70.4,70.27,70.3,24100.0,57.1677,57.2083,57.1027,57.127,24100.0
2014-01-31 10:00:00,70.3,70.48,70.3,70.45,33500.0,57.127,57.2733,57.127,57.2489,33500.0
2014-01-31 10:05:00,70.46,70.56,70.43,70.56,38100.0,57.2571,57.3383,57.2327,57.3383,38100.0
2014-01-31 10:10:00,70.57,70.88,70.57,70.78,107300.0,57.3464,57.5984,57.3464,57.5171,107300.0
2014-01-31 10:15:00,70.77,70.78,70.64,70.72,33400.0,57.509,57.5171,57.4033,57.4683,33400.0
2014-01-31 10:20:00,70.71,70.71,70.48,70.57,24100.0,57.4602,57.4602,57.2733,57.3464,24100.0
2014-01-31 10:25:00,70.56,70.56,70.36,70.4,37500.0,57.3383,57.3383,57.1758,57.2083,37500.0
2014-01-31 10:30:00,70.4,70.49,70.4,70.45,22300.0,57.2083,57.2814,57.2083,57.2489,22300.0
2014-01-31 10:35:00,70.44,70.5,70.42,70.46,29600.0,57.2408,57.2896,57.2245,57.2571,29600.0
2014-01-31 10:40:00,70.48,70.51,70.35,70.38,26200.0,57.2733,57.2977,57.1677,57.192,26200.0
2014-01-31 10:45:00,70.38,70.64,70.37,70.64,23600.0,57.192,57.4033,57.1839,57.4033,23600.0
2014-01-31 10:50:00,70.64,70.74,70.56,70.57,16500.0,57.4033,57.4846,57.3383,57.3464,16500.0
2014-01-31 10:55:00,70.59,70.6,70.51,70.53,11500.0,57.3627,57.3708,57.2977,57.3139,11500.0
2014-01-31 11:00:00,70.55,70.65,70.49,70.65,21100.0,57.3302,57.4115,57.2814,57.4115,21100.0
2014-01-31 11:05:00,70.67,70.81,70.63,70.8,23400.0,57.4277,57.5415,57.3952,57.5333,23400.0
2014-01-31 11:10:00,70.78,70.84,70.76,70.82,29500.0,57.5171,57.5658,57.5008,57.5496,29500.0
2014-01-31 11:15:00,70.83,70.9,70.64,70.65,13000.0,57.5577,57.6146,57.4033,57.4115,13000.0
2014-01-31 11:20:00,70.65,70.7,70.58,70.68,19300.0,57.4115,57.4521,57.3546,57.4358,19300.0
2014-01-31 11:25:00,70.67,70.75,70.64,70.75,11900.0,57.4277,57.4927,57.4033,57.4927,11900.0
2014-01-31 11:30:00,70.74,70.8,70.69,70.71,10900.0,57.4846,57.5333,57.444,57.4602,10900.0
2014-01-31 11:35:00,70.69,70.69,70.56,70.6,7400.0,57.444,57.444,57.3383,57.3708,7400.0
2014-01-31 11:40:00,70.6,70.61,70.53,70.61,16200.0,57.3708,57.3789,57.3139,57.3789,16200.0
2014-01-31 11:45:00,70.61,70.63,70.48,70.48,12500.0,57.3789,57.3952,57.2733,57.2733,12500.0
2014-01-31 11:50:00,70.48,70.51,70.42,70.51,19000.0,57.2733,57.2977,57.2245,57.2977,19000.0
2014-01-31 11:55:00,70.5,70.56,70.47,70.56,16300.0,57.2896,57.3383,57.2652,57.3383,16300.0
2014-01-31 12:00:00,70.55,70.6,70.52,70.52,23300.0,57.3302,57.3708,57.3058,57.3058,23300.0
2014-01-31 12:05:00,70.52,70.57,70.49,70.56,16500.0,57.3058,57.3464,57.2814,57.3383,16500.0
2014-01-31 12:10:00,70.56,70.59,70.54,70.55,17800.0,57.3383,57.3627,57.3221,57.3302,17800.0
2014-01-31 12:15:00,70.55,70.58,70.52,70.56,30800.0,57.3302,57.3546,57.3058,57.3383,30800.0
2014-01-31 12:20:00,70.54,70.57,70.49,70.5,13400.0,57.3221,57.3464,57.2814,57.2896,13400.0
2014-01-31 12:25:00,70.48,70.54,70.46,70.53,14400.0,57.2733,57.3221,57.2571,57.3139,14400.0
2014-01-31 12:30:00,70.52,70.52,70.37,70.45,22400.0,57.3058,57.3058,57.1839,57.2489,22400.0
2014-01-31 12:35:00,70.43,70.48,70.41,70.45,27800.0,57.2327,57.2733,57.2164,57.2489,27800.0
2014-01-31 12:40:00,70.45,70.49,70.41,70.48,16000.0,57.2489,57.2814,57.2164,57.2733,16000.0
2014-01-31 12:45:00,70.48,70.5,70.46,70.5,6400.0,57.2733,57.2896,57.2571,57.2896,6400.0
2014-01-31 12:50:00,70.51,70.52,70.48,70.5,9600.0,57.2977,57.3058,57.2733,57.2896,9600.0
2014-01-31 12:55:00,70.51,70.52,70.46,70.48,9500.0,57.2977,57.3058,57.2571,57.2733,9500.0
2014-01-31 13:00:00,70.48,70.49,70.43,70.44,10900.0,57.2733,57.2814,57.2327,57.2408,10900.0
2014-01-31 13:05:00,70.43,70.5,70.41,70.5,26400.0,57.2327,57.2896,57.2164,57.2896,26400.0
2014-01-31 13:10:00,70.5,70.53,70.48,70.53,27600.0,57.2896,57.3139,57.2733,57.3139,27600.0
2014-01-31 13:15:00,70.53,70.53,70.45,70.47,29700.0,57.3139,57.3139,57.2489,57.2652,29700.0
2014-01-31 13:20:00,70.46,70.51,70.44,70.46,9400.0,57.2571,57.2977,57.2408,57.2571,9400.0
2014-01-31 13:25:00,70.45,70.48,70.45,70.45,5600.0,57.2489,57.2733,57.2489,57.2489,5600.0
2014-01-31 13:30:00,70.45,70.53,70.45,70.47,8400.0,57.2489,57.3139,57.2489,57.2652,8400.0
2014-01-31 13:35:00,70.47,70.51,70.45,70.51,4100.0,57.2652,57.2977,57.2489,57.2977,4100.0
2014-01-31 13:40:00,70.53,70.56,70.52,70.53,5000.0,57.3139,57.3383,57.3058,57.3139,5000.0
2014-01-31 13:45:00,70.52,70.66,70.52,70.6,19300.0,57.3058,57.4196,57.3058,57.3708,19300.0
2014-01-31 13:50:00,70.62,70.71,70.61,70.7,6800.0,57.3871,57.4602,57.3789,57.4521,6800.0
2014-01-31 13:55:00,70.7,70.74,70.64,70.74,11200.0,57.4521,57.4846,57.4033,57.4846,11200.0
2014-01-31 14:00:00,70.75,70.9,70.75,70.9,21600.0,57.4927,57.6146,57.4927,57.6146,21600.0
2014-01-31 14:05:00,70.89,70.91,70.81,70.85,16500.0,57.6065,57.6227,57.5415,57.574,16500.0
2014-01-31 14:10:00,70.86,70.86,70.72,70.78,13200.0,57.5821,57.5821,57.4683,57.5171,13200.0
2014-01-31 14:15:00,70.78,70.79,70.74,70.79,13700.0,57.5171,57.5252,57.4846,57.5252,13700.0
2014-01-31 14:20:00,70.8,70.84,70.78,70.82,17600.0,57.5333,57.5658,57.5171,57.5496,17600.0
2014-01-31 14:25:00,70.82,70.91,70.82,70.9,26900.0,57.5496,57.6227,57.5496,57.6146,26900.0
2014-01-31 14:30:00,70.9,70.94,70.81,70.85,16000.0,57.6146,57.6471,57.5415,57.574,16000.0
2014-01-31 14:35:00,70.85,70.98,70.85,70.97,15300.0,57.574,57.6796,57.574,57.6715,15300.0
2014-01-31 14:40:00,70.96,70.98,70.94,70.96,16000.0,57.6634,57.6796,57.6471,57.6634,16000.0
2014-01-31 14:45:00,70.97,70.99,70.94,70.99,11600.0,57.6715,57.6877,57.6471,57.6877,11600.0
2014-01-31 14:50:00,70.98,70.99,70.84,70.89,39100.0,57.6796,57.6877,57.5658,57.6065,39100.0
2014-01-31 14:55:00,70.9,70.94,70.86,70.92,38800.0,57.6146,57.6471,57.5821,57.6309,38800.0
2014-01-31 15:00:00,70.92,70.97,70.89,70.96,102900.0,57.6309,57.6715,57.6065,57.6634,102900.0
2014-01-31 15:05:00,70.95,70.95,70.82,70.83,59900.0,57.6552,57.6552,57.5496,57.5577,59900.0
2014-01-31 15:10:00,70.81,70.86,70.81,70.85,50900.0,57.5415,57.5821,57.5415,57.574,50900.0
2014-01-31 15:15:00,70.85,70.95,70.82,70.83,59600.0,57.574,57.6552,57.5496,57.5577,59600.0
2014-01-31 15:20:00,70.81,70.84,70.75,70.84,40800.0,57.5415,57.5658,57.4927,57.5658,40800.0
2014-01-31 15:25:00,70.84,70.88,70.81,70.87,46200.0,57.5658,57.5984,57.5415,57.5902,46200.0
2014-01-31 15:30:00,70.86,70.88,70.79,70.81,45000.0,57.5821,57.5984,57.5252,57.5415,45000.0
2014-01-31 15:35:00,70.81,70.81,70.68,70.76,51500.0,57.5415,57.5415,57.4358,57.5008,51500.0
2014-01-31 15:40:00,70.76,70.77,70.7,70.75,78400.0,57.5008,57.509,57.4521,57.4927,78400.0
2014-01-31 15:45:00,70.74,70.76,70.62,70.69,106700.0,57.4846,57.5008,57.3871,57.444,106700.0
2014-01-31 15:50:00,70.7,70.71,70.66,70.7,143500.0,57.4521,57.4602,57.4196,57.4521,143500.0
2014-01-31 15:55:00,70.7,70.73,70.53,70.6,282200.0,57.4521,57.4765,57.3139,57.3708,282200.0
2014-02-03 09:30:00,70.52,70.61,70.2,70.23,71300.0,57.3058,57.3789,57.0458,57.0702,71300.0
2014-02-03 09:35:00,70.23,70.51,70.23,70.46,29300.0,57.0702,57.2977,57.0702,57.2571,29300.0
2014-02-03 09:40:00,70.43,70.43,70.12,70.16,28500.0,57.2327,57.2327,56.9808,57.0133,28500.0
2014-02-03 09:45:00,70.15,70.16,70.0,70.02,33500.0,57.0051,57.0133,56.8832,56.8995,33500.0
2014-02-03 09:50:00,70.0,70.18,69.97,70.08,47100.0,56.8832,57.0295,56.8589,56.9483,47100.0
2014-02-03 09:55:00,70.1,70.12,69.94,69.94,80200.0,56.9645,56.9808,56.8345,56.8345,80200.0
2014-02-03 10:00:00,69.92,69.96,69.67,69.96,82300.0,56.8182,56.8507,56.6151,56.8507,82300.0
2014-02-03 10:05:00,69.95,70.09,69.92,70.0,80900.0,56.8426,56.9564,56.8182,56.8832,80900.0
2014-02-03 10:10:00,70.01,70.03,69.87,69.99,89900.0,56.8914,56.9076,56.7776,56.8751,89900.0
2014-02-03 10:15:00,69.98,70.0,69.64,69.68,43200.0,56.867,56.8832,56.5907,56.6232,43200.0
2014-02-03 10:20:00,69.64,69.77,69.59,69.64,72400.0,56.5907,56.6963,56.5501,56.5907,72400.0
2014-02-03 10:25:00,69.64,69.74,69.63,69.68,77900.0,56.5907,56.672,56.5826,56.6232,77900.0
2014-02-03 10:30:00,69.67,69.67,69.58,69.58,35400.0,56.6151,56.6151,56.5419,56.5419,35400.0
2014-02-03 10:35:00,69.59,69.82,69.57,69.79,26300.0,56.5501,56.737,56.5338,56.7126,26300.0
2014-02-03 10:40:00,69.78,69.78,69.61,69.63,17800.0,56.7045,56.7045,56.5663,56.5826,17800.0
2014-02-03 10:45:00,69.65,69.68,69.6,69.6,21700.0,56.5988,56.6232,56.5582,56.5582,21700.0
2014-02-03 10:50:00,69.61,69.72,69.57,69.58,29300.0,56.5663,56.6557,56.5338,56.5419,29300.0
2014-02-03 10:55:00,69.57,69.63,69.51,69.58,32500.0,56.5338,56.5826,56.4851,56.5419,32500.0
2014-02-03 11:00:00,69.57,69.58,69.43,69.44,32300.0,56.5338,56.5419,56.4201,56.4282,32300.0
2014-02-03 11:05:00,69.43,69.43,69.32,69.32,27800.0,56.4201,56.4201,56.3307,56.3307,27800.0
2014-02-03 11:10:00,69.33,69.42,69.33,69.34,37000.0,56.3388,56.4119,56.3388,56.3469,37000.0
2014-02-03 11:15:00,69.34,69.43,69.3,69.38,25300.0,56.3469,56.4201,56.3144,56.3794,25300.0
2014-02-03 11:20:00,69.38,69.45,69.37,69.4,21500.0,56.3794,56.4363,56.3713,56.3957,21500.0
2014-02-03 11:25:00,69.43,69.48,69.42,69.44,15700.0,56.4201,56.4607,56.4119,56.4282,15700.0
2014-02-03 11:30:00,69.43,69.54,69.41,69.5,26100.0,56.4201,56.5094,56.4038,56.4769,26100.0
2014-02-03 11:35:00,69.49,69.51,69.42,69.46,14200.0,56.4688,56.4851,56.4119,56.4444,14200.0
2014-02-03 11:40:00,69.46,69.55,69.44,69.44,20300.0,56.4444,56.5176,56.4282,56.4282,20300.0
2014-02-03 11:45:00,69.44,69.47,69.36,69.43,40800.0,56.4282,56.4526,56.3632,56.4201,40800.0
2014-02-03 11:50:00,69.43,69.51,69.38,69.51,22700.0,56.4201,56.4851,56.3794,56.4851,22700.0
2014-02-03 11:55:00,69.51,69.51,69.37,69.37,13800.0,56.4851,56.4851,56.3713,56.3713,13800.0
2014-02-03 12:00:00,69.36,69.36,69.28,69.28,25300.0,56.3632,56.3632,56.2982,56.2982,25300.0
2014-02-03 12:05:00,69.27,69.37,69.27,69.35,12700.0,56.29,56.3713,56.29,56.355,12700.0
2014-02-03 12:10:00,69.35,69.38,69.24,69.38,21400.0,56.355,56.3794,56.2657,56.3794,21400.0
2014-02-03 12:15:00,69.38,69.41,69.29,69.29,25000.0,56.3794,56.4038,56.3063,56.3063,25000.0
2014-02-03 12:20:00,69.3,69.37,69.22,69.35,23600.0,56.3144,56.3713,56.2494,56.355,23600.0
2014-02-03 12:25:00,69.37,69.45,69.37,69.45,18000.0,56.3713,56.4363,56.3713,56.4363,18000.0
2014-02-03 12:30:00,69.46,69.55,69.45,69.5,17900.0,56.4444,56.5176,56.4363,56.4769,17900.0
2014-02-03 12:35:00,69.52,69.52,69.36,69.37,19200.0,56.4932,56.4932,56.3632,56.3713,19200.0
2014-02-03 12:40:00,69.35,69.41,69.35,69.4,11100.0,56.355,56.4038,56.355,56.3957,11100.0
2014-02-03 12:45:00,69.4,69.45,69.37,69.42,21400.0,56.3957,56.4363,56.3713,56.4119,21400.0
2014-02-03 12:50:00,69.43,69.49,69.39,69.49,15900.0,56.4201,56.4688,56.3876,56.4688,15900.0
2014-02-03 12:55:00,69.48,69.5,69.35,69.35,16300.0,56.4607,56.4769,56.355,56.355,16300.0
2014-02-03 13:00:00,69.36,69.38,69.3,69.3,23700.0,56.3632,56.3794,56.3144,56.3144,23700.0
2014-02-03 13:05:00,69.3,69.33,69.26,69.3,16200.0,56.3144,56.3388,56.2819,56.3144,16200.0
2014-02-03 13:10:00,69.31,69.37,69.27,69.28,24100.0,56.3225,56.3713,56.29,56.2982,24100.0
2014-02-03 13:15:00,69.28,69.29,69.11,69.11,42700.0,56.2982,56.3063,56.16,56.16,42700.0
2014-02-03 13:20:00,69.11,69.16,69.06,69.06,28600.0,56.16,56.2006,56.1194,56.1194,28600.0
2014-02-03 13:25:00,69.07,69.07,69.0,69.05,34400.0,56.1275,56.1275,56.0706,56.1113,34400.0
2014-02-03 13:30:00,69.06,69.2,69.03,69.14,15800.0,56.1194,56.2332,56.095,56.1844,15800.0
2014-02-03 13:35:00,69.14,69.14,69.04,69.04,10900.0,56.1844,56.1844,56.1031,56.1031,10900.0
2014-02-03 13:40:00,69.04,69.12,69.03,69.05,29400.0,56.1031,56.1681,56.095,56.1113,29400.0
2014-02-03 13:45:00,69.04,69.06,68.88,68.95,31700.0,56.1031,56.1194,55.9731,56.03,31700.0
2014-02-03 13:50:00,68.94,69.07,68.89,69.06,22800.0,56.0219,56.1275,55.9812,56.1194,22800.0
2014-02-03 13:55:00,69.05,69.11,69.04,69.06,10900.0,56.1113,56.16,56.1031,56.1194,10900.0
2014-02-03 14:00:00,69.04,69.04,68.97,69.0,22700.0,56.1031,56.1031,56.0463,56.0706,22700.0
2014-02-03 14:05:00,68.98,69.0,68.89,68.89,19700.0,56.0544,56.0706,55.9812,55.9812,19700.0
2014-02-03 14:10:00,68.88,68.95,68.88,68.95,22100.0,55.9731,56.03,55.9731,56.03,22100.0
2014-02-03 14:15:00,68.95,68.99,68.92,68.97,32900.0,56.03,56.0625,56.0056,56.0463,32900.0
2014-02-03 14:20:00,68.95,68.95,68.88,68.93,45900.0,56.03,56.03,55.9731,56.0137,45900.0
2014-02-03 14:25:00,68.92,68.96,68.89,68.94,21700.0,56.0056,56.0381,55.9812,56.0219,21700.0
2014-02-03 14:30:00,68.95,68.97,68.86,68.87,23300.0,56.03,56.0463,55.9569,55.965,23300.0
2014-02-03 14:35:00,68.87,68.9,68.8,68.84,26300.0,55.965,55.9894,55.9081,55.9406,26300.0
2014-02-03 14:40:00,68.83,68.88,68.81,68.86,63500.0,55.9325,55.9731,55.9162,55.9569,63500.0
2014-02-03 14:45:00,68.85,68.92,68.81,68.85,24500.0,55.9487,56.0056,55.9162,55.9487,24500.0
2014-02-03 14:50:00,68.85,68.86,68.73,68.74,31500.0,55.9487,55.9569,55.8512,55.8594,31500.0
2014-02-03 14:55:00,68.73,68.79,68.66,68.66,24000.0,55.8512,55.9,55.7943,55.7943,24000.0
2014-02-03 15:00:00,68.65,68.74,68.64,68.71,25400.0,55.7862,55.8594,55.7781,55.835,25400.0
2014-02-03 15:05:00,68.7,68.72,68.68,68.69,32700.0,55.8268,55.8431,55.8106,55.8187,32700.0
2014-02-03 15:10:00,68.69,68.75,68.59,68.75,37200.0,55.8187,55.8675,55.7375,55.8675,37200.0
2014-02-03 15:15:00,68.76,68.79,68.7,68.7,28700.0,55.8756,55.9,55.8268,55.8268,28700.0
2014-02-03 15:20:00,68.72,68.74,68.64,68.67,29100.0,55.8431,55.8594,55.7781,55.8025,29100.0
2014-02-03 15:25:00,68.67,68.8,68.65,68.8,40500.0,55.8025,55.9081,55.7862,55.9081,40500.0
2014-02-03 15:30:00,68.8,68.92,68.8,68.9,103900.0,55.9081,56.0056,55.9081,55.9894,103900.0
2014-02-03 15:35:00,68.91,69.07,68.91,69.07,110600.0,55.9975,56.1275,55.9975,56.1275,110600.0
2014-02-03 15:40:00,69.07,69.07,68.94,68.94,73000.0,56.1275,56.1275,56.0219,56.0219,73000.0
2014-02-03 15:45:00,68.94,68.94,68.71,68.83,123200.0,56.0219,56.0219,55.835,55.9325,123200.0
2014-02-03 15:50:00,68.83,68.9,68.8,68.89,134200.0,55.9325,55.9894,55.9081,55.9812,134200.0
2014-02-03 15:55:00,68.89,68.97,68.86,68.88,265600.0,55.9812,56.0463,55.9569,55.9731,265600.0
2014-02-04 09:30:00,69.2,69.29,68.89,68.95,55000.0,56.2332,56.3063,55.9812,56.03,55000.0
2014-02-04 09:35:00,68.95,69.17,68.82,69.0,51300.0,56.03,56.2088,55.9244,56.0706,51300.0
2014-02-04 09:40:00,69.0,69.01,68.79,68.79,52500.0,56.0706,56.0788,55.9,55.9,52500.0
2014-02-04 09:45:00,68.75,69.06,68.75,69.05,55100.0,55.8675,56.1194,55.8675,56.1113,55100.0
2014-02-04 09:50:00,69.05,69.37,68.95,69.32,40000.0,56.1113,56.3713,56.03,56.3307,40000.0
2014-02-04 09:55:00,69.33,69.61,69.33,69.53,49300.0,56.3388,56.5663,56.3388,56.5013,49300.0
2014-02-04 10:00:00,69.52,69.59,69.49,69.55,73900.0,56.4932,56.5501,56.4688,56.5176,73900.0
2014-02-04 10:05:00,69.55,69.66,69.38,69.38,97000.0,56.5176,56.607,56.3794,56.3794,97000.0
2014-02-04 10:10:00,69.37,69.44,69.34,69.38,41300.0,56.3713,56.4282,56.3469,56.3794,41300.0
2014-02-04 10:15:00,69.41,69.47,69.28,69.3,39000.0,56.4038,56.4526,56.2982,56.3144,39000.0
2014-02-04 10:20:00,69.3,69.35,69.17,69.2,27100.0,56.3144,56.355,56.2088,56.2332,27100.0
2014-02-04 10:25:00,69.2,69.25,69.16,69.25,17200.0,56.2332,56.2738,56.2006,56.2738,17200.0
2014-02-04 10:30:00,69.25,69.35,69.25,69.28,20600.0,56.2738,56.355,56.2738,56.2982,20600.0
2014-02-04 10:35:00,69.28,69.38,69.24,69.29,50600.0,56.2982,56.3794,56.2657,56.3063,50600.0
2014-02-04 10:40:00,69.25,69.29,69.11,69.16,22400.0,56.2738,56.3063,56.16,56.2006,22400.0
2014-02-04 10:45:00,69.18,69.19,68.99,69.03,17600.0,56.2169,56.225,56.0625,56.095,17600.0
2014-02-04 10:50:00,69.05,69.07,68.95,68.99,13200.0,56.1113,56.1275,56.03,56.0625,13200.0
2014-02-04 10:55:00,68.99,69.01,68.83,68.87,35500.0,56.0625,56.0788,55.9325,55.965,35500.0
2014-02-04 11:00:00,68.88,69.14,68.81,69.09,30200.0,55.9731,56.1844,55.9162,56.1438,30200.0
2014-02-04 11:05:00,69.08,69.13,69.04,69.11,16600.0,56.1356,56.1763,56.1031,56.16,16600.0
2014-02-04 11:10:00,69.11,69.11,68.98,69.06,29000.0,56.16,56.16,56.0544,56.1194,29000.0
2014-02-04 11:15:00,69.04,69.06,68.94,68.98,26600.0,56.1031,56.1194,56.0219,56.0544,26600.0
2014-02-04 11:20:00,68.97,69.02,68.95,68.98,20200.0,56.0463,56.0869,56.03,56.0544,20200.0
2014-02-04 11:25:00,68.97,69.0,68.85,68.91,30000.0,56.0463,56.0706,55.9487,55.9975,30000.0
2014-02-04 11:30:00,68.91,69.03,68.84,69.03,34900.0,55.9975,56.095,55.9406,56.095,34900.0
2014-02-04 11:35:00,69.05,69.17,69.02,69.16,18900.0,56.1113,56.2088,56.0869,56.2006,18900.0
2014-02-04 11:40:00,69.14,69.14,69.03,69.1,13600.0,56.1844,56.1844,56.095,56.1519,13600.0
2014-02-04 11:45:00,69.11,69.16,69.11,69.15,16200.0,56.16,56.2006,56.16,56.1925,16200.0
2014-02-04 11:50:00,69.15,69.16,69.08,69.15,12200.0,56.1925,56.2006,56.1356,56.1925,12200.0
2014-02-04 11:55:00,69.14,69.29,69.14,69.29,15900.0,56.1844,56.3063,56.1844,56.3063,15900.0
2014-02-04 12:00:00,69.28,69.38,69.28,69.33,17600.0,56.2982,56.3794,56.2982,56.3388,17600.0
2014-02-04 12:05:00,69.33,69.33,69.19,69.21,16000.0,56.3388,56.3388,56.225,56.2413,16000.0
2014-02-04 12:10:00,69.19,69.21,69.1,69.17,15100.0,56.225,56.2413,56.1519,56.2088,15100.0
2014-02-04 12:15:00,69.17,69.24,69.17,69.21,15000.0,56.2088,56.2657,56.2088,56.2413,15000.0
2014-02-04 12:20:00,69.23,69.3,69.23,69.25,19400.0,56.2575,56.3144,56.2575,56.2738,19400.0
2014-02-04 12:25:00,69.26,69.28,69.2,69.22,14300.0,56.2819,56.2982,56.2332,56.2494,14300.0
2014-02-04 12:30:00,69.23,69.29,69.2,69.25,10000.0,56.2575,56.3063,56.2332,56.2738,10000.0
2014-02-04 12:35:00,69.25,69.25,69.19,69.24,24400.0,56.2738,56.2738,56.225,56.2657,24400.0
2014-02-04 12:40:00,69.26,69.35,69.26,69.33,18000.0,56.2819,56.355,56.2819,56.3388,18000.0
2014-02-04 12:45:00,69.33,69.39,69.28,69.3,11700.0,56.3388,56.3876,56.2982,56.3144,11700.0
2014-02-04 12:50:00,69.3,69.3,69.17,69.17,14800.0,56.3144,56.3144,56.2088,56.2088,14800.0
2014-02-04 12:55:00,69.17,69.21,69.17,69.18,9300.0,56.2088,56.2413,56.2088,56.2169,9300.0
2014-02-04 13:00:00,69.19,69.23,69.15,69.19,20000.0,56.225,56.2575,56.1925,56.225,20000.0
2014-02-04 13:05:00,69.2,69.24,69.17,69.17,23700.0,56.2332,56.2657,56.2088,56.2088,23700.0
2014-02-04 13:10:00,69.17,69.18,69.02,69.05,26100.0,56.2088,56.2169,56.0869,56.1113,26100.0
2014-02-04 13:15:00,69.04,69.08,69.01,69.03,11900.0,56.1031,56.1356,56.0788,56.095,11900.0
2014-02-04 13:20:00,69.04,69.07,69.0,69.01,11100.0,56.1031,56.1275,56.0706,56.0788,11100.0
2014-02-04 13:25:00,69.01,69.02,68.98,69.02,11200.0,56.0788,56.0869,56.0544,56.0869,11200.0
2014-02-04 13:30:00,69.01,69.06,68.99,69.01,20600.0,56.0788,56.1194,56.0625,56.0788,20600.0
2014-02-04 13:35:00,69.04,69.05,68.88,68.95,20700.0,56.1031,56.1113,55.9731,56.03,20700.0
2014-02-04 13:40:00,68.94,68.97,68.92,68.92,10300.0,56.0219,56.0463,56.0056,56.0056,10300.0
2014-02-04 13:45:00,68.91,68.92,68.79,68.82,25900.0,55.9975,56.0056,55.9,55.9244,25900.0
2014-02-04 13:50:00,68.83,68.89,68.7,68.72,34600.0,55.9325,55.9812,55.8268,55.8431,34600.0
2014-02-04 13:55:00,68.72,68.77,68.65,68.7,30200.0,55.8431,55.8837,55.7862,55.8268,30200.0
2014-02-04 14:00:00,68.72,68.85,68.67,68.85,26300.0,55.8431,55.9487,55.8025,55.9487,26300.0
2014-02-04 14:05:00,68.84,68.9,68.79,68.83,21100.0,55.9406,55.9894,55.9,55.9325,21100.0
2014-02-04 14:10:00,68.83,68.92,68.78,68.9,33100.0,55.9325,56.0056,55.8919,55.9894,33100.0
2014-02-04 14:15:00,68.91,68.94,68.81,68.83,20500.0,55.9975,56.0219,55.9162,55.9325,20500.0
2014-02-04 14:20:00,68.83,68.84,68.73,68.74,39600.0,55.9325,55.9406,55.8512,55.8594,39600.0
2014-02-04 14:25:00,68.73,68.75,68.71,68.72,88000.0,55.8512,55.8675,55.835,55.8431,88000.0
2014-02-04 14:30:00,68.71,68.74,68.68,68.7,26600.0,55.835,55.8594,55.8106,55.8268,26600.0
2014-02-04 14:35:00,68.7,68.72,68.61,68.63,37900.0,55.8268,55.8431,55.7537,55.77,37900.0
2014-02-04 14:40:00,68.63,68.7,68.62,68.62,42700.0,55.77,55.8268,55.7618,55.7618,42700.0
2014-02-04 14:45:00,68.63,68.7,68.63,68.68,46900.0,55.77,55.8268,55.77,55.8106,46900.0
2014-02-04 14:50:00,68.69,68.76,68.67,68.74,18500.0,55.8187,55.8756,55.8025,55.8594,18500.0
2014-02-04 14:55:00,68.74,68.76,68.63,68.65,16700.0,55.8594,55.8756,55.77,55.7862,16700.0
2014-02-04 15:00:00,68.65,68.69,68.63,68.68,30600.0,55.7862,55.8187,55.77,55.8106,30600.0
2014-02-04 15:05:00,68.68,68.69,68.62,68.69,81100.0,55.8106,55.8187,55.7618,55.8187,81100.0
2014-02-04 15:10:00,68.7,68.77,68.7,68.75,23300.0,55.8268,55.8837,55.8268,55.8675,23300.0
2014-02-04 15:15:00,68.74,68.74,68.6,68.64,43900.0,55.8594,55.8594,55.7456,55.7781,43900.0
2014-02-04 15:20:00,68.64,68.71,68.6,68.62,28400.0,55.7781,55.835,55.7456,55.7618,28400.0
2014-02-04 15:25:00,68.62,68.64,68.37,68.39,65300.0,55.7618,55.7781,55.5587,55.5749,65300.0
2014-02-04 15:30:00,68.4,68.58,68.36,68.54,64200.0,55.5831,55.7293,55.5506,55.6968,64200.0
2014-02-04 15:35:00,68.54,68.66,68.52,68.65,47300.0,55.6968,55.7943,55.6806,55.7862,47300.0
2014-02-04 15:40:00,68.65,68.76,68.63,68.75,52600.0,55.7862,55.8756,55.77,55.8675,52600.0
2014-02-04 15:45:00,68.75,68.84,68.72,68.76,77400.0,55.8675,55.9406,55.8431,55.8756,77400.0
2014-02-04 15:50:00,68.77,68.82,68.72,68.81,101100.0,55.8837,55.9244,55.8431,55.9162,101100.0
2014-02-04 15:55:00,68.81,68.83,68.69,68.72,140200.0,55.9162,55.9325,55.8187,55.8431,140200.0
2014-02-05 09:30:00,68.61,68.76,68.43,68.46,53100.0,55.7537,55.8756,55.6074,55.6318,53100.0
2014-02-05 09:35:00,68.52,68.64,68.4,68.54,20200.0,55.6806,55.7781,55.5831,55.6968,20200.0
2014-02-05 09:40:00,68.54,68.58,68.4,68.49,8900.0,55.6968,55.7293,55.5831,55.6562,8900.0
2014-02-05 09:45:00,68.48,68.49,68.2,68.23,12600.0,55.6481,55.6562,55.4205,55.4449,12600.0
2014-02-05 09:50:00,68.2,68.37,68.2,68.34,16900.0,55.4205,55.5587,55.4205,55.5343,16900.0
2014-02-05 09:55:00,68.34,68.34,68.11,68.2,22600.0,55.5343,55.5343,55.3474,55.4205,22600.0
2014-02-05 10:00:00,68.2,68.61,68.2,68.5,40600.0,55.4205,55.7537,55.4205,55.6643,40600.0
2014-02-05 10:05:00,68.5,68.51,68.26,68.26,30200.0,55.6643,55.6724,55.4693,55.4693,30200.0
2014-02-05 10:10:00,68.25,68.3,68.02,68.09,44900.0,55.4612,55.5018,55.2743,55.3311,44900.0
2014-02-05 10:15:00,68.09,68.14,68.02,68.08,37900.0,55.3311,55.3718,55.2743,55.323,37900.0
2014-02-05 10:20:00,68.08,68.12,67.88,67.91,49700.0,55.323,55.3555,55.1605,55.1849,49700.0
2014-02-05 10:25:00,67.87,68.03,67.86,67.98,42300.0,55.1524,55.2824,55.1442,55.2418,42300.0
2014-02-05 10:30:00,67.99,68.27,67.94,68.21,23900.0,55.2499,55.4774,55.2093,55.4287,23900.0
2014-02-05 10:35:00,68.22,68.29,68.13,68.13,18200.0,55.4368,55.4937,55.3637,55.3637,18200.0
2014-02-05 10:40:00,68.16,68.22,68.08,68.08,30500.0,55.388,55.4368,55.323,55.323,30500.0
2014-02-05 10:45:00,68.06,68.11,67.89,67.95,29400.0,55.3068,55.3474,55.1686,55.2174,29400.0
2014-02-05 10:50:00,67.94,68.05,67.93,68.02,22200.0,55.2093,55.2986,55.2011,55.2743,22200.0
2014-02-05 10:55:00,68.02,68.12,68.02,68.08,25800.0,55.2743,55.3555,55.2743,55.323,25800.0
2014-02-05 11:00:00,68.07,68.1,68.02,68.07,18400.0,55.3149,55.3393,55.2743,55.3149,18400.0
2014-02-05 11:05:00,68.06,68.07,67.99,68.01,20500.0,55.3068,55.3149,55.2499,55.2661,20500.0
2014-02-05 11:10:00,67.99,68.2,67.99,68.2,19700.0,55.2499,55.4205,55.2499,55.4205,19700.0
2014-02-05 11:15:00,68.2,68.26,68.12,68.12,23400.0,55.4205,55.4693,55.3555,55.3555,23400.0
2014-02-05 11:20:00,68.13,68.26,68.13,68.22,41500.0,55.3637,55.4693,55.3637,55.4368,41500.0
2014-02-05 11:25:00,68.22,68.41,68.2,68.41,18700.0,55.4368,55.5912,55.4205,55.5912,18700.0
2014-02-05 11:30:00,68.39,68.45,68.36,68.4,18300.0,55.5749,55.6237,55.5506,55.5831,18300.0
2014-02-05 11:35:00,68.4,68.46,68.39,68.41,13200.0,55.5831,55.6318,55.5749,55.5912,13200.0
2014-02-05 11:40:00,68.42,68.46,68.4,68.44,16700.0,55.5993,55.6318,55.5831,55.6156,16700.0
2014-02-05 11:45:00,68.45,68.62,68.45,68.61,32600.0,55.6237,55.7618,55.6237,55.7537,32600.0
2014-02-05 11:50:00,68.6,68.66,68.6,68.61,20800.0,55.7456,55.7943,55.7456,55.7537,20800.0
2014-02-05 11:55:00,68.61,68.66,68.56,68.6,26600.0,55.7537,55.7943,55.7131,55.7456,26600.0
2014-02-05 12:00:00,68.6,68.65,68.6,68.61,13200.0,55.7456,55.7862,55.7456,55.7537,13200.0
2014-02-05 12:05:00,68.61,68.63,68.58,68.61,19100.0,55.7537,55.77,55.7293,55.7537,19100.0
2014-02-05 12:10:00,68.6,68.63,68.55,68.63,33800.0,55.7456,55.77,55.705,55.77,33800.0
2014-02-05 12:15:00,68.63,68.7,68.58,68.7,11500.0,55.77,55.8268,55.7293,55.8268,11500.0
2014-02-05 12:20:00,68.72,68.83,68.68,68.75,13200.0,55.8431,55.9325,55.8106,55.8675,13200.0
2014-02-05 12:25:00,68.76,68.78,68.67,68.67,21100.0,55.8756,55.8919,55.8025,55.8025,21100.0
2014-02-05 12:30:00,68.66,68.75,68.65,68.7,11500.0,55.7943,55.8675,55.7862,55.8268,11500.0
2014-02-05 12:35:00,68.7,68.73,68.61,68.61,13700.0,55.8268,55.8512,55.7537,55.7537,13700.0
2014-02-05 12:40:00,68.63,68.67,68.57,68.6,45900.0,55.77,55.8025,55.7212,55.7456,45900.0
2014-02-05 12:45:00,68.6,68.6,68.52,68.53,19500.0,55.7456,55.7456,55.6806,55.6887,19500.0
2014-02-05 12:50:00,68.53,68.59,68.53,68.55,11300.0,55.6887,55.7375,55.6887,55.705,11300.0
2014-02-05 12:55:00,68.55,68.58,68.52,68.53,13200.0,55.705,55.7293,55.6806,55.6887,13200.0
2014-02-05 13:00:00,68.54,68.63,68.53,68.63,13000.0,55.6968,55.77,55.6887,55.77,13000.0
2014-02-05 13:05:00,68.65,68.72,68.63,68.72,16400.0,55.7862,55.8431,55.77,55.8431,16400.0
2014-02-05 13:10:00,68.72,68.72,68.65,68.68,11900.0,55.8431,55.8431,55.7862,55.8106,11900.0
2014-02-05 13:15:00,68.69,68.69,68.66,68.68,8600.0,55.8187,55.8187,55.7943,55.8106,8600.0
2014-02-05 13:20:00,68.69,68.71,68.62,68.63,19500.0,55.8187,55.835,55.7618,55.77,19500.0
2014-02-05 13:25:00,68.63,68.63,68.53,68.58,24600.0,55.77,55.77,55.6887,55.7293,24600.0
2014-02-05 13:30:00,68.59,68.66,68.59,68.66,15800.0,55.7375,55.7943,55.7375,55.7943,15800.0
2014-02-05 13:35:00,68.67,68.74,68.66,68.74,13300.0,55.8025,55.8594,55.7943,55.8594,13300.0
2014-02-05 13:40:00,68.75,68.81,68.72,68.73,14300.0,55.8675,55.9162,55.8431,55.8512,14300.0
2014-02-05 13:45:00,68.73,68.76,68.69,68.73,13900.0,55.8512,55.8756,55.8187,55.8512,13900.0
2014-02-05 13:50:00,68.74,68.79,68.74,68.75,7200.0,55.8594,55.9,55.8594,55.8675,7200.0
2014-02-05 13:55:00,68.75,68.8,68.75,68.76,10500.0,55.8675,55.9081,55.8675,55.8756,10500.0
2014-02-05 14:00:00,68.73,68.81,68.65,68.65,19900.0,55.8512,55.9162,55.7862,55.7862,19900.0
2014-02-05 14:05:00,68.65,68.67,68.61,68.66,20500.0,55.7862,55.8025,55.7537,55.7943,20500.0
2014-02-05 14:10:00,68.67,68.71,68.63,68.71,48100.0,55.8025,55.835,55.77,55.835,48100.0
2014-02-05 14:15:00,68.7,68.73,68.68,68.71,18100.0,55.8268,55.8512,55.8106,55.835,18100.0
2014-02-05 14:20:00,68.71,68.77,68.69,68.7,19800.0,55.835,55.8837,55.8187,55.8268,19800.0
2014-02-05 14:25:00,68.7,68.71,68.65,68.71,28000.0,55.8268,55.835,55.7862,55.835,28000.0
2014-02-05 14:30:00,68.72,68.75,68.68,68.71,22300.0,55.8431,55.8675,55.8106,55.835,22300.0
2014-02-05 14:35:00,68.72,68.73,68.58,68.62,42300.0,55.8431,55.8512,55.7293,55.7618,42300.0
2014-02-05 14:40:00,68.62,68.68,68.61,68.67,28800.0,55.7618,55.8106,55.7537,55.8025,28800.0
2014-02-05 14:45:00,68.68,68.7,68.62,68.68,29400.0,55.8106,55.8268,55.7618,55.8106,29400.0
2014-02-05 14:50:00,68.68,68.74,68.58,68.63,98000.0,55.8106,55.8594,55.7293,55.77,98000.0
2014-02-05 14:55:00,68.62,68.63,68.54,68.55,27300.0,55.7618,55.77,55.6968,55.705,27300.0
2014-02-05 15:00:00,68.55,68.62,68.52,68.54,33000.0,55.705,55.7618,55.6806,55.6968,33000.0
2014-02-05 15:05:00,68.54,68.64,68.52,68.62,22800.0,55.6968,55.7781,55.6806,55.7618,22800.0
2014-02-05 15:10:00,68.63,68.66,68.59,68.6,33200.0,55.77,55.7943,55.7375,55.7456,33200.0
2014-02-05 15:15:00,68.6,68.66,68.58,68.63,32300.0,55.7456,55.7943,55.7293,55.77,32300.0
2014-02-05 15:20:00,68.64,68.65,68.55,68.59,37100.0,55.7781,55.7862,55.705,55.7375,37100.0
2014-02-05 15:25:00,68.59,68.68,68.59,68.68,25300.0,55.7375,55.8106,55.7375,55.8106,25300.0
2014-02-05 15:30:00,68.67,68.73,68.64,68.72,30000.0,55.8025,55.8512,55.7781,55.8431,30000.0
2014-02-05 15:35:00,68.71,68.75,68.66,68.69,55400.0,55.835,55.8675,55.7943,55.8187,55400.0
2014-02-05 15:40:00,68.69,68.74,68.67,68.72,52800.0,55.8187,55.8594,55.8025,55.8431,52800.0
2014-02-05 15:45:00,68.73,68.84,68.73,68.79,64800.0,55.8512,55.9406,55.8512,55.9,64800.0
2014-02-05 15:50:00,68.8,68.81,68.66,68.67,59300.0,55.9081,55.9162,55.7943,55.8025,59300.0
2014-02-05 15:55:00,68.67,68.71,68.63,68.68,95100.0,55.8025,55.835,55.77,55.8106,95100.0
2014-02-06 09:30:00,68.66,68.99,68.56,68.79,67900.0,56.0337,56.303,55.9521,56.1398,67900.0
2014-02-06 09:35:00,68.86,69.07,68.81,68.82,27900.0,56.197,56.3683,56.1561,56.1643,27900.0
2014-02-06 09:40:00,68.83,68.88,68.71,68.74,24200.0,56.1725,56.2133,56.0745,56.099,24200.0
2014-02-06 09:45:00,68.74,68.85,68.68,68.84,14000.0,56.099,56.1888,56.0501,56.1806,14000.0
2014-02-06 09:50:00,68.81,68.85,68.69,68.84,7600.0,56.1561,56.1888,56.0582,56.1806,7600.0
2014-02-06 09:55:00,68.83,68.92,68.81,68.91,17600.0,56.1725,56.2459,56.1561,56.2378,17600.0
2014-02-06 10:00:00,68.91,68.99,68.83,68.85,27000.0,56.2378,56.303,56.1725,56.1888,27000.0
2014-02-06 10:05:00,68.86,68.88,68.78,68.81,24400.0,56.197,56.2133,56.1317,56.1561,24400.0
2014-02-06 10:10:00,68.79,68.83,68.7,68.77,17500.0,56.1398,56.1725,56.0664,56.1235,17500.0
2014-02-06 10:15:00,68.79,68.81,68.68,68.74,29100.0,56.1398,56.1561,56.0501,56.099,29100.0
2014-02-06 10:20:00,68.75,68.92,68.73,68.89,47500.0,56.1072,56.2459,56.0909,56.2214,47500.0
2014-02-06 10:25:00,68.9,68.96,68.82,68.92,62000.0,56.2296,56.2786,56.1643,56.2459,62000.0
2014-02-06 10:30:00,68.95,69.0,68.91,68.95,11100.0,56.2704,56.3112,56.2378,56.2704,11100.0
2014-02-06 10:35:00,68.94,69.05,68.92,68.93,28200.0,56.2622,56.352,56.2459,56.2541,28200.0
2014-02-06 10:40:00,68.95,69.02,68.93,68.98,20000.0,56.2704,56.3275,56.2541,56.2949,20000.0
2014-02-06 10:45:00,68.99,69.17,68.99,69.09,79100.0,56.303,56.4499,56.303,56.3847,79100.0
2014-02-06 10:50:00,69.11,69.12,69.01,69.02,28000.0,56.401,56.4091,56.3194,56.3275,28000.0
2014-02-06 10:55:00,69.04,69.09,68.98,69.04,18000.0,56.3439,56.3847,56.2949,56.3439,18000.0
2014-02-06 11:00:00,69.06,69.07,69.0,69.06,10300.0,56.3602,56.3683,56.3112,56.3602,10300.0
2014-02-06 11:05:00,69.06,69.22,69.06,69.15,11000.0,56.3602,56.4908,56.3602,56.4336,11000.0
2014-02-06 11:10:00,69.14,69.2,69.1,69.18,14700.0,56.4255,56.4744,56.3928,56.4581,14700.0
2014-02-06 11:15:00,69.16,69.18,69.07,69.09,12600.0,56.4418,56.4581,56.3683,56.3847,12600.0
2014-02-06 11:20:00,69.09,69.13,69.06,69.08,9800.0,56.3847,56.4173,56.3602,56.3765,9800.0
2014-02-06 11:25:00,69.07,69.14,69.07,69.08,12400.0,56.3683,56.4255,56.3683,56.3765,12400.0
2014-02-06 11:30:00,69.09,69.16,69.09,69.1,11000.0,56.3847,56.4418,56.3847,56.3928,11000.0
2014-02-06 11:35:00,69.09,69.1,69.0,69.0,8500.0,56.3847,56.3928,56.3112,56.3112,8500.0
2014-02-06 11:40:00,69.02,69.07,69.02,69.06,12000.0,56.3275,56.3683,56.3275,56.3602,12000.0
2014-02-06 11:45:00,69.08,69.15,69.04,69.12,11000.0,56.3765,56.4336,56.3439,56.4091,11000.0
2014-02-06 11:50:00,69.13,69.16,69.09,69.09,8600.0,56.4173,56.4418,56.3847,56.3847,8600.0
2014-02-06 11:55:00,69.08,69.08,69.03,69.05,9400.0,56.3765,56.3765,56.3357,56.352,9400.0
2014-02-06 12:00:00,69.03,69.13,69.03,69.1,70200.0,56.3357,56.4173,56.3357,56.3928,70200.0
2014-02-06 12:05:00,69.12,69.12,69.07,69.11,6600.0,56.4091,56.4091,56.3683,56.401,6600.0
2014-02-06 12:10:00,69.11,69.17,69.11,69.14,14700.0,56.401,56.4499,56.401,56.4255,14700.0
2014-02-06 12:15:00,69.14,69.24,69.14,69.19,9900.0,56.4255,56.5071,56.4255,56.4663,9900.0
2014-02-06 12:20:00,69.19,69.2,69.14,69.2,8100.0,56.4663,56.4744,56.4255,56.4744,8100.0
2014-02-06 12:25:00,69.21,69.24,69.17,69.23,20100.0,56.4826,56.5071,56.4499,56.4989,20100.0
2014-02-06 12:30:00,69.22,69.23,69.17,69.18,13100.0,56.4908,56.4989,56.4499,56.4581,13100.0
2014-02-06 12:35:00,69.17,69.18,69.12,69.15,7400.0,56.4499,56.4581,56.4091,56.4336,7400.0
2014-02-06 12:40:00,69.14,69.21,69.14,69.21,12800.0,56.4255,56.4826,56.4255,56.4826,12800.0
2014-02-06 12:45:00,69.21,69.28,69.17,69.21,26200.0,56.4826,56.5397,56.4499,56.4826,26200.0
2014-02-06 12:50:00,69.18,69.24,69.18,69.2,15700.0,56.4581,56.5071,56.4581,56.4744,15700.0
2014-02-06 12:55:00,69.2,69.25,69.17,69.18,8200.0,56.4744,56.5152,56.4499,56.4581,8200.0
2014-02-06 13:00:00,69.19,69.22,69.19,69.2,7800.0,56.4663,56.4908,56.4663,56.4744,7800.0
2014-02-06 13:05:00,69.21,69.21,69.17,69.2,6200.0,56.4826,56.4826,56.4499,56.4744,6200.0
2014-02-06 13:10:00,69.2,69.23,69.2,69.21,6800.0,56.4744,56.4989,56.4744,56.4826,6800.0
2014-02-06 13:15:00,69.21,69.21,69.12,69.12,6700.0,56.4826,56.4826,56.4091,56.4091,6700.0
2014-02-06 13:20:00,69.14,69.15,69.06,69.06,14500.0,56.4255,56.4336,56.3602,56.3602,14500.0
2014-02-06 13:25:00,69.07,69.13,69.03,69.05,15500.0,56.3683,56.4173,56.3357,56.352,15500.0
2014-02-06 13:30:00,69.05,69.21,69.05,69.17,19900.0,56.352,56.4826,56.352,56.4499,19900.0
2014-02-06 13:35:00,69.18,69.23,69.17,69.22,23800.0,56.4581,56.4989,56.4499,56.4908,23800.0
2014-02-06 13:40:00,69.22,69.24,69.2,69.23,12200.0,56.4908,56.5071,56.4744,56.4989,12200.0
2014-02-06 13:45:00,69.23,69.31,69.23,69.29,21100.0,56.4989,56.5642,56.4989,56.5479,21100.0
2014-02-06 13:50:00,69.28,69.32,69.27,69.3,13400.0,56.5397,56.5724,56.5316,56.556,13400.0
2014-02-06 13:55:00,69.31,69.34,69.29,69.33,23200.0,56.5642,56.5887,56.5479,56.5805,23200.0
2014-02-06 14:00:00,69.32,69.4,69.31,69.37,15000.0,56.5724,56.6377,56.5642,56.6132,15000.0
2014-02-06 14:05:00,69.37,69.42,69.37,69.4,18800.0,56.6132,56.654,56.6132,56.6377,18800.0
2014-02-06 14:10:00,69.39,69.48,69.39,69.45,24200.0,56.6295,56.7029,56.6295,56.6785,24200.0
2014-02-06 14:15:00,69.44,69.59,69.44,69.56,29300.0,56.6703,56.7927,56.6703,56.7682,29300.0
2014-02-06 14:20:00,69.53,69.59,69.5,69.57,17300.0,56.7437,56.7927,56.7193,56.7764,17300.0
2014-02-06 14:25:00,69.58,69.61,69.55,69.59,19500.0,56.7845,56.809,56.7601,56.7927,19500.0
2014-02-06 14:30:00,69.58,69.63,69.57,69.6,11800.0,56.7845,56.8254,56.7764,56.8009,11800.0
2014-02-06 14:35:00,69.59,69.62,69.56,69.62,17400.0,56.7927,56.8172,56.7682,56.8172,17400.0
2014-02-06 14:40:00,69.64,69.67,69.62,69.65,13800.0,56.8335,56.858,56.8172,56.8417,13800.0
2014-02-06 14:45:00,69.65,69.66,69.55,69.56,19500.0,56.8417,56.8498,56.7601,56.7682,19500.0
2014-02-06 14:50:00,69.56,69.62,69.55,69.61,16200.0,56.7682,56.8172,56.7601,56.809,16200.0
2014-02-06 14:55:00,69.61,69.66,69.59,69.65,14300.0,56.809,56.8498,56.7927,56.8417,14300.0
2014-02-06 15:00:00,69.65,69.66,69.59,69.63,18700.0,56.8417,56.8498,56.7927,56.8254,18700.0
2014-02-06 15:05:00,69.65,69.69,69.63,69.67,18800.0,56.8417,56.8743,56.8254,56.858,18800.0
2014-02-06 15:10:00,69.68,69.7,69.62,69.63,24800.0,56.8662,56.8825,56.8172,56.8254,24800.0
2014-02-06 15:15:00,69.64,69.68,69.64,69.68,22100.0,56.8335,56.8662,56.8335,56.8662,22100.0
2014-02-06 15:20:00,69.67,69.69,69.62,69.63,22700.0,56.858,56.8743,56.8172,56.8254,22700.0
2014-02-06 15:25:00,69.64,69.78,69.64,69.77,64600.0,56.8335,56.9478,56.8335,56.9396,64600.0
2014-02-06 15:30:00,69.77,69.8,69.7,69.72,54900.0,56.9396,56.9641,56.8825,56.8988,54900.0
2014-02-06 15:35:00,69.73,69.83,69.71,69.83,61900.0,56.907,56.9886,56.8906,56.9886,61900.0
2014-02-06 15:40:00,69.81,69.91,69.81,69.91,75400.0,56.9723,57.0539,56.9723,57.0539,75400.0
2014-02-06 15:45:00,69.9,69.92,69.79,69.82,84600.0,57.0457,57.062,56.9559,56.9804,84600.0
2014-02-06 15:50:00,69.82,69.85,69.74,69.79,85600.0,56.9804,57.0049,56.9151,56.9559,85600.0
2014-02-06 15:55:00,69.79,69.98,69.79,69.92,147100.0,56.9559,57.111,56.9559,57.062,147100.0
2014-02-07 09:30:00,70.12,70.68,70.12,70.35,48600.0,57.2252,57.6823,57.2252,57.4129,48600.0
2014-02-07 09:35:00,70.27,70.75,70.24,70.75,34500.0,57.3477,57.7394,57.3232,57.7394,34500.0
2014-02-07 09:40:00,70.71,70.95,70.57,70.79,52100.0,57.7067,57.9026,57.5925,57.772,52100.0
2014-02-07 09:45:00,70.81,70.83,70.59,70.62,44500.0,57.7884,57.8047,57.6088,57.6333,44500.0
2014-02-07 09:50:00,70.62,70.65,70.46,70.61,82500.0,57.6333,57.6578,57.5027,57.6251,82500.0
2014-02-07 09:55:00,70.62,70.62,70.42,70.45,34600.0,57.6333,57.6333,57.4701,57.4946,34600.0
2014-02-07 10:00:00,70.47,70.6,70.46,70.51,38600.0,57.5109,57.617,57.5027,57.5435,38600.0
2014-02-07 10:05:00,70.5,70.57,70.39,70.55,21600.0,57.5354,57.5925,57.4456,57.5762,21600.0
2014-02-07 10:10:00,70.56,70.6,70.39,70.43,21600.0,57.5843,57.617,57.4456,57.4782,21600.0
2014-02-07 10:15:00,70.41,70.43,70.29,70.37,22700.0,57.4619,57.4782,57.364,57.4293,22700.0
2014-02-07 10:20:00,70.37,70.51,70.36,70.4,19900.0,57.4293,57.5435,57.4211,57.4538,19900.0
2014-02-07 10:25:00,70.38,70.38,70.18,70.23,18400.0,57.4374,57.4374,57.2742,57.315,18400.0
2014-02-07 10:30:00,70.25,70.34,70.23,70.27,13300.0,57.3313,57.4048,57.315,57.3477,13300.0
2014-02-07 10:35:00,70.26,70.37,70.26,70.33,18400.0,57.3395,57.4293,57.3395,57.3966,18400.0
2014-02-07 10:40:00,70.35,70.35,70.12,70.16,24500.0,57.4129,57.4129,57.2252,57.2579,24500.0
2014-02-07 10:45:00,70.15,70.26,70.14,70.26,36900.0,57.2497,57.3395,57.2416,57.3395,36900.0
2014-02-07 10:50:00,70.27,70.36,70.26,70.34,23000.0,57.3477,57.4211,57.3395,57.4048,23000.0
2014-02-07 10:55:00,70.34,70.47,70.34,70.4,23100.0,57.4048,57.5109,57.4048,57.4538,23100.0
2014-02-07 11:00:00,70.4,70.4,70.22,70.25,20500.0,57.4538,57.4538,57.3069,57.3313,20500.0
2014-02-07 11:05:00,70.24,70.33,70.23,70.3,10300.0,57.3232,57.3966,57.315,57.3721,10300.0
2014-02-07 11:10:00,70.3,70.42,70.3,70.42,21200.0,57.3721,57.4701,57.3721,57.4701,21200.0
2014-02-07 11:15:00,70.44,70.48,70.41,70.41,13400.0,57.4864,57.519,57.4619,57.4619,13400.0
2014-02-07 11:20:00,70.42,70.5,70.41,70.49,27900.0,57.4701,57.5354,57.4619,57.5272,27900.0
2014-02-07 11:25:00,70.51,70.57,70.48,70.51,16000.0,57.5435,57.5925,57.519,57.5435,16000.0
2014-02-07 11:30:00,70.51,70.61,70.49,70.54,16600.0,57.5435,57.6251,57.5272,57.568,16600.0
2014-02-07 11:35:00,70.54,70.54,70.48,70.52,71200.0,57.568,57.568,57.519,57.5517,71200.0
2014-02-07 11:40:00,70.53,70.65,70.53,70.6,14800.0,57.5598,57.6578,57.5598,57.617,14800.0
2014-02-07 11:45:00,70.58,70.71,70.57,70.71,15900.0,57.6007,57.7067,57.5925,57.7067,15900.0
2014-02-07 11:50:00,70.7,70.75,70.62,70.65,20300.0,57.6986,57.7394,57.6333,57.6578,20300.0
2014-02-07 11:55:00,70.63,70.63,70.57,70.61,14800.0,57.6415,57.6415,57.5925,57.6251,14800.0
2014-02-07 12:00:00,70.6,70.62,70.46,70.47,36900.0,57.617,57.6333,57.5027,57.5109,36900.0
2014-02-07 12:05:00,70.48,70.5,70.4,70.4,11800.0,57.519,57.5354,57.4538,57.4538,11800.0
2014-02-07 12:10:00,70.4,70.45,70.37,70.42,10000.0,57.4538,57.4946,57.4293,57.4701,10000.0
2014-02-07 12:15:00,70.42,70.46,70.38,70.43,13600.0,57.4701,57.5027,57.4374,57.4782,13600.0
2014-02-07 12:20:00,70.43,70.45,70.4,70.42,12700.0,57.4782,57.4946,57.4538,57.4701,12700.0
2014-02-07 12:25:00,70.4,70.43,70.36,70.42,11300.0,57.4538,57.4782,57.4211,57.4701,11300.0
2014-02-07 12:30:00,70.43,70.47,70.41,70.41,21900.0,57.4782,57.5109,57.4619,57.4619,21900.0
2014-02-07 12:35:00,70.4,70.5,70.4,70.48,9900.0,57.4538,57.5354,57.4538,57.519,9900.0
2014-02-07 12:40:00,70.48,70.48,70.41,70.41,11600.0,57.519,57.519,57.4619,57.4619,11600.0
2014-02-07 12:45:00,70.4,70.49,70.4,70.45,22300.0,57.4538,57.5272,57.4538,57.4946,22300.0
2014-02-07 12:50:00,70.46,70.52,70.44,70.48,19900.0,57.5027,57.5517,57.4864,57.519,19900.0
2014-02-07 12:55:00,70.5,70.52,70.46,70.51,8000.0,57.5354,57.5517,57.5027,57.5435,8000.0
2014-02-07 13:00:00,70.51,70.53,70.45,70.45,14800.0,57.5435,57.5598,57.4946,57.4946,14800.0
2014-02-07 13:05:00,70.44,70.48,70.44,70.47,11500.0,57.4864,57.519,57.4864,57.5109,11500.0
2014-02-07 13:10:00,70.47,70.53,70.47,70.5,32900.0,57.5109,57.5598,57.5109,57.5354,32900.0
2014-02-07 13:15:00,70.5,70.51,70.45,70.47,14200.0,57.5354,57.5435,57.4946,57.5109,14200.0
2014-02-07 13:20:00,70.47,70.51,70.42,70.46,17200.0,57.5109,57.5435,57.4701,57.5027,17200.0
2014-02-07 13:25:00,70.46,70.47,70.43,70.44,5400.0,57.5027,57.5109,57.4782,57.4864,5400.0
2014-02-07 13:30:00,70.43,70.48,70.41,70.45,22100.0,57.4782,57.519,57.4619,57.4946,22100.0
2014-02-07 13:35:00,70.47,70.52,70.47,70.51,19600.0,57.5109,57.5517,57.5109,57.5435,19600.0
2014-02-07 13:40:00,70.51,70.64,70.51,70.61,21200.0,57.5435,57.6496,57.5435,57.6251,21200.0
2014-02-07 13:45:00,70.62,70.71,70.62,70.67,20000.0,57.6333,57.7067,57.6333,57.6741,20000.0
2014-02-07 13:50:00,70.67,70.73,70.66,70.7,13000.0,57.6741,57.7231,57.6659,57.6986,13000.0
2014-02-07 13:55:00,70.7,70.78,70.64,70.75,21400.0,57.6986,57.7639,57.6496,57.7394,21400.0
2014-02-07 14:00:00,70.75,70.78,70.71,70.76,12000.0,57.7394,57.7639,57.7067,57.7476,12000.0
2014-02-07 14:05:00,70.76,70.78,70.7,70.71,17700.0,57.7476,57.7639,57.6986,57.7067,17700.0
2014-02-07 14:10:00,70.71,70.78,70.7,70.71,16900.0,57.7067,57.7639,57.6986,57.7067,16900.0
2014-02-07 14:15:00,70.71,70.71,70.63,70.65,14300.0,57.7067,57.7067,57.6415,57.6578,14300.0
2014-02-07 14:20:00,70.65,70.7,70.62,70.7,11600.0,57.6578,57.6986,57.6333,57.6986,11600.0
2014-02-07 14:25:00,70.69,70.72,70.64,70.67,15300.0,57.6904,57.7149,57.6496,57.6741,15300.0
2014-02-07 14:30:00,70.67,70.78,70.67,70.69,21400.0,57.6741,57.7639,57.6741,57.6904,21400.0
2014-02-07 14:35:00,70.7,70.73,70.67,70.72,17700.0,57.6986,57.7231,57.6741,57.7149,17700.0
2014-02-07 14:40:00,70.72,70.82,70.72,70.81,23200.0,57.7149,57.7965,57.7149,57.7884,23200.0
2014-02-07 14:45:00,70.81,70.85,70.77,70.77,25200.0,57.7884,57.821,57.7557,57.7557,25200.0
2014-02-07 14:50:00,70.77,70.87,70.73,70.86,30600.0,57.7557,57.8373,57.7231,57.8292,30600.0
2014-02-07 14:55:00,70.86,70.96,70.85,70.94,33700.0,57.8292,57.9108,57.821,57.8945,33700.0
2014-02-07 15:00:00,70.96,71.04,70.95,71.03,123500.0,57.9108,57.9761,57.9026,57.9679,123500.0
2014-02-07 15:05:00,71.02,71.06,71.0,71.03,45000.0,57.9597,57.9924,57.9434,57.9679,45000.0
2014-02-07 15:10:00,71.03,71.09,71.0,71.05,61200.0,57.9679,58.0169,57.9434,57.9842,61200.0
2014-02-07 15:15:00,71.06,71.14,71.06,71.11,40200.0,57.9924,58.0577,57.9924,58.0332,40200.0
2014-02-07 15:20:00,71.11,71.13,71.03,71.09,58000.0,58.0332,58.0495,57.9679,58.0169,58000.0
2014-02-07 15:25:00,71.09,71.16,71.09,71.16,42900.0,58.0169,58.074,58.0169,58.074,42900.0
2014-02-07 15:30:00,71.16,71.23,71.16,71.21,76500.0,58.074,58.1311,58.074,58.1148,76500.0
2014-02-07 15:35:00,71.22,71.27,71.19,71.25,71400.0,58.123,58.1638,58.0985,58.1474,71400.0
2014-02-07 15:40:00,71.25,71.28,71.21,71.26,55400.0,58.1474,58.1719,58.1148,58.1556,55400.0
2014-02-07 15:45:00,71.26,71.4,71.26,71.29,126300.0,58.1556,58.2699,58.1556,58.1801,126300.0
2014-02-07 15:50:00,71.3,71.31,71.21,71.3,130900.0,58.1882,58.1964,58.1148,58.1882,130900.0
2014-02-07 15:55:00,71.3,71.42,71.27,71.39,351700.0,58.1882,58.2862,58.1638,58.2617,351700.0
2014-02-10 09:30:00,71.4,71.66,71.25,71.6,77300.0,58.2699,58.482,58.1474,58.4331,77300.0
2014-02-10 09:35:00,71.59,71.61,71.47,71.59,25400.0,58.4249,58.4412,58.327,58.4249,25400.0
2014-02-10 09:40:00,71.58,71.76,71.54,71.76,45200.0,58.4168,58.5637,58.3841,58.5637,45200.0
2014-02-10 09:45:00,71.77,71.97,71.75,71.86,32900.0,58.5718,58.735,58.5555,58.6453,32900.0
2014-02-10 09:50:00,71.87,71.94,71.78,71.83,36700.0,58.6534,58.7106,58.58,58.6208,36700.0
2014-02-10 09:55:00,71.81,71.93,71.79,71.81,30800.0,58.6045,58.7024,58.5881,58.6045,30800.0
2014-02-10 10:00:00,71.87,71.87,71.5,71.51,63100.0,58.6534,58.6534,58.3515,58.3596,63100.0
2014-02-10 10:05:00,71.53,71.61,71.45,71.48,27800.0,58.376,58.4412,58.3107,58.3351,27800.0
2014-02-10 10:10:00,71.47,71.54,71.37,71.4,20400.0,58.327,58.3841,58.2454,58.2699,20400.0
2014-02-10 10:15:00,71.4,71.44,71.19,71.29,23100.0,58.2699,58.3025,58.0985,58.1801,23100.0
2014-02-10 10:20:00,71.3,71.45,71.29,71.34,31000.0,58.1882,58.3107,58.1801,58.2209,31000.0
2014-02-10 10:25:00,71.32,71.33,71.27,71.29,12700.0,58.2046,58.2127,58.1638,58.1801,12700.0
2014-02-10 10:30:00,71.29,71.32,71.1,71.17,27000.0,58.1801,58.2046,58.025,58.0822,27000.0
2014-02-10 10:35:00,71.19,71.24,71.14,71.2,17800.0,58.0985,58.1393,58.0577,58.1066,17800.0
2014-02-10 10:40:00,71.2,71.2,71.09,71.1,12000.0,58.1066,58.1066,58.0169,58.025,12000.0
2014-02-10 10:45:00,71.11,71.12,70.95,70.95,21400.0,58.0332,58.0414,57.9026,57.9026,21400.0
2014-02-10 10:50:00,70.95,71.07,70.93,71.03,71800.0,57.9026,58.0005,57.8863,57.9679,71800.0
2014-02-10 10:55:00,71.04,71.16,70.99,71.09,49400.0,57.9761,58.074,57.9353,58.0169,49400.0
2014-02-10 11:00:00,71.09,71.11,70.96,71.0,20900.0,58.0169,58.0332,57.9108,57.9434,20900.0
2014-02-10 11:05:00,71.01,71.06,70.94,71.03,11800.0,57.9516,57.9924,57.8945,57.9679,11800.0
2014-02-10 11:10:00,71.03,71.04,70.93,70.93,18200.0,57.9679,57.9761,57.8863,57.8863,18200.0
2014-02-10 11:15:00,70.94,71.04,70.91,71.04,24900.0,57.8945,57.9761,57.87,57.9761,24900.0
2014-02-10 11:20:00,71.06,71.11,71.03,71.1,26900.0,57.9924,58.0332,57.9679,58.025,26900.0
2014-02-10 11:25:00,71.11,71.2,71.11,71.19,17400.0,58.0332,58.1066,58.0332,58.0985,17400.0
2014-02-10 11:30:00,71.2,71.22,71.16,71.22,20700.0,58.1066,58.123,58.074,58.123,20700.0
2014-02-10 11:35:00,71.22,71.22,71.08,71.09,15500.0,58.123,58.123,58.0087,58.0169,15500.0
2014-02-10 11:40:00,71.09,71.17,71.09,71.13,11700.0,58.0169,58.0822,58.0169,58.0495,11700.0
2014-02-10 11:45:00,71.12,71.18,71.11,71.14,12500.0,58.0414,58.0903,58.0332,58.0577,12500.0
2014-02-10 11:50:00,71.13,71.18,71.09,71.09,10000.0,58.0495,58.0903,58.0169,58.0169,10000.0
2014-02-10 11:55:00,71.1,71.16,71.08,71.13,10100.0,58.025,58.074,58.0087,58.0495,10100.0
2014-02-10 12:00:00,71.13,71.13,71.05,71.05,11300.0,58.0495,58.0495,57.9842,57.9842,11300.0
2014-02-10 12:05:00,71.04,71.05,70.95,71.04,12000.0,57.9761,57.9842,57.9026,57.9761,12000.0
2014-02-10 12:10:00,71.03,71.05,71.0,71.05,12800.0,57.9679,57.9842,57.9434,57.9842,12800.0
2014-02-10 12:15:00,71.05,71.11,71.02,71.02,10400.0,57.9842,58.0332,57.9597,57.9597,10400.0
2014-02-10 12:20:00,71.02,71.06,70.98,71.05,18800.0,57.9597,57.9924,57.9271,57.9842,18800.0
2014-02-10 12:25:00,71.04,71.05,70.97,70.98,12400.0,57.9761,57.9842,57.9189,57.9271,12400.0
2014-02-10 12:30:00,70.99,71.09,70.99,71.09,15300.0,57.9353,58.0169,57.9353,58.0169,15300.0
2014-02-10 12:35:00,71.09,71.14,71.09,71.12,13200.0,58.0169,58.0577,58.0169,58.0414,13200.0
2014-02-10 12:40:00,71.12,71.17,71.11,71.17,10900.0,58.0414,58.0822,58.0332,58.0822,10900.0
2014-02-10 12:45:00,71.16,71.2,71.11,71.19,12300.0,58.074,58.1066,58.0332,58.0985,12300.0
2014-02-10 12:50:00,71.18,71.18,71.1,71.11,7800.0,58.0903,58.0903,58.025,58.0332,7800.0
2014-02-10 12:55:00,71.12,71.14,71.09,71.14,7300.0,58.0414,58.0577,58.0169,58.0577,7300.0
2014-02-10 13:00:00,71.12,71.17,71.12,71.13,8400.0,58.0414,58.0822,58.0414,58.0495,8400.0
2014-02-10 13:05:00,71.12,71.15,71.09,71.09,15000.0,58.0414,58.0658,58.0169,58.0169,15000.0
2014-02-10 13:10:00,71.1,71.15,71.06,71.07,13700.0,58.025,58.0658,57.9924,58.0005,13700.0
2014-02-10 13:15:00,71.07,71.11,71.04,71.05,8700.0,58.0005,58.0332,57.9761,57.9842,8700.0
2014-02-10 13:20:00,71.05,71.08,71.04,71.08,6900.0,57.9842,58.0087,57.9761,58.0087,6900.0
2014-02-10 13:25:00,71.08,71.08,71.0,71.02,9400.0,58.0087,58.0087,57.9434,57.9597,9400.0
2014-02-10 13:30:00,71.02,71.02,70.96,70.96,12300.0,57.9597,57.9597,57.9108,57.9108,12300.0
2014-02-10 13:35:00,70.96,71.09,70.96,71.09,12800.0,57.9108,58.0169,57.9108,58.0169,12800.0
2014-02-10 13:40:00,71.11,71.16,71.08,71.14,15500.0,58.0332,58.074,58.0087,58.0577,15500.0
2014-02-10 13:45:00,71.13,71.13,71.05,71.05,5100.0,58.0495,58.0495,57.9842,57.9842,5100.0
2014-02-10 13:50:00,71.05,71.06,71.0,71.06,15400.0,57.9842,57.9924,57.9434,57.9924,15400.0
2014-02-10 13:55:00,71.07,71.1,71.05,71.1,6800.0,58.0005,58.025,57.9842,58.025,6800.0
2014-02-10 14:00:00,71.1,71.13,71.06,71.06,14000.0,58.025,58.0495,57.9924,57.9924,14000.0
2014-02-10 14:05:00,71.06,71.07,71.03,71.06,15300.0,57.9924,58.0005,57.9679,57.9924,15300.0
2014-02-10 14:10:00,71.05,71.09,71.03,71.07,12600.0,57.9842,58.0169,57.9679,58.0005,12600.0
2014-02-10 14:15:00,71.07,71.12,71.06,71.1,11300.0,58.0005,58.0414,57.9924,58.025,11300.0
2014-02-10 14:20:00,71.09,71.14,71.08,71.11,20800.0,58.0169,58.0577,58.0087,58.0332,20800.0
2014-02-10 14:25:00,71.12,71.13,71.06,71.1,42800.0,58.0414,58.0495,57.9924,58.025,42800.0
2014-02-10 14:30:00,71.1,71.13,71.07,71.11,14700.0,58.025,58.0495,58.0005,58.0332,14700.0
2014-02-10 14:35:00,71.11,71.17,71.1,71.14,15200.0,58.0332,58.0822,58.025,58.0577,15200.0
2014-02-10 14:40:00,71.13,71.17,71.1,71.15,17000.0,58.0495,58.0822,58.025,58.0658,17000.0
2014-02-10 14:45:00,71.15,71.18,71.13,71.16,17600.0,58.0658,58.0903,58.0495,58.074,17600.0
2014-02-10 14:50:00,71.16,71.23,71.15,71.23,17700.0,58.074,58.1311,58.0658,58.1311,17700.0
2014-02-10 14:55:00,71.21,71.24,71.17,71.17,22900.0,58.1148,58.1393,58.0822,58.0822,22900.0
2014-02-10 15:00:00,71.17,71.2,71.14,71.15,18600.0,58.0822,58.1066,58.0577,58.0658,18600.0
2014-02-10 15:05:00,71.16,71.21,71.15,71.2,15300.0,58.074,58.1148,58.0658,58.1066,15300.0
2014-02-10 15:10:00,71.2,71.21,71.16,71.16,14800.0,58.1066,58.1148,58.074,58.074,14800.0
2014-02-10 15:15:00,71.16,71.18,71.13,71.15,31500.0,58.074,58.0903,58.0495,58.0658,31500.0
2014-02-10 15:20:00,71.16,71.17,71.1,71.17,22600.0,58.074,58.0822,58.025,58.0822,22600.0
2014-02-10 15:25:00,71.15,71.15,71.1,71.1,15800.0,58.0658,58.0658,58.025,58.025,15800.0
2014-02-10 15:30:00,71.1,71.2,71.08,71.2,32700.0,58.025,58.1066,58.0087,58.1066,32700.0
2014-02-10 15:35:00,71.2,71.23,71.19,71.21,22900.0,58.1066,58.1311,58.0985,58.1148,22900.0
2014-02-10 15:40:00,71.22,71.23,71.18,71.19,40900.0,58.123,58.1311,58.0903,58.0985,40900.0
2014-02-10 15:45:00,71.2,71.26,71.16,71.22,62000.0,58.1066,58.1556,58.074,58.123,62000.0
2014-02-10 15:50:00,71.23,71.28,71.23,71.28,53900.0,58.1311,58.1719,58.1311,58.1719,53900.0
2014-02-10 15:55:00,71.27,71.39,71.27,71.37,113900.0,58.1638,58.2617,58.1638,58.2454,113900.0
2014-02-11 09:30:00,71.32,71.44,71.08,71.25,35600.0,58.2046,58.3025,58.0087,58.1474,35600.0
2014-02-11 09:35:00,71.19,71.31,71.04,71.26,16000.0,58.0985,58.1964,57.9761,58.1556,16000.0
2014-02-11 09:40:00,71.23,71.4,71.11,71.32,12600.0,58.1311,58.2699,58.0332,58.2046,12600.0
2014-02-11 09:45:00,71.33,71.6,71.33,71.56,9200.0,58.2127,58.4331,58.2127,58.4004,9200.0
2014-02-11 09:50:00,71.56,71.56,71.38,71.43,9600.0,58.4004,58.4004,58.2535,58.2943,9600.0
2014-02-11 09:55:00,71.43,71.46,71.4,71.45,11700.0,58.2943,58.3188,58.2699,58.3107,11700.0
2014-02-11 10:00:00,71.47,71.51,71.39,71.42,26200.0,58.327,58.3596,58.2617,58.2862,26200.0
2014-02-11 10:05:00,71.44,71.52,71.4,71.49,10300.0,58.3025,58.3678,58.2699,58.3433,10300.0
2014-02-11 10:10:00,71.49,71.49,71.39,71.42,14500.0,58.3433,58.3433,58.2617,58.2862,14500.0
2014-02-11 10:15:00,71.42,71.42,71.34,71.39,17900.0,58.2862,58.2862,58.2209,58.2617,17900.0
2014-02-11 10:20:00,71.4,71.47,71.36,71.39,16100.0,58.2699,58.327,58.2372,58.2617,16100.0
2014-02-11 10:25:00,71.4,71.43,71.28,71.3,14700.0,58.2699,58.2943,58.1719,58.1882,14700.0
2014-02-11 10:30:00,71.33,71.33,71.25,71.29,11200.0,58.2127,58.2127,58.1474,58.1801,11200.0
2014-02-11 10:35:00,71.28,71.3,71.25,71.28,23500.0,58.1719,58.1882,58.1474,58.1719,23500.0
2014-02-11 10:40:00,71.27,71.31,71.26,71.26,10200.0,58.1638,58.1964,58.1556,58.1556,10200.0
2014-02-11 10:45:00,71.28,71.31,71.24,71.29,10700.0,58.1719,58.1964,58.1393,58.1801,10700.0
2014-02-11 10:50:00,71.28,71.29,71.26,71.27,11300.0,58.1719,58.1801,58.1556,58.1638,11300.0
2014-02-11 10:55:00,71.27,71.28,71.2,71.28,28300.0,58.1638,58.1719,58.1066,58.1719,28300.0
2014-02-11 11:00:00,71.27,71.45,71.27,71.43,13300.0,58.1638,58.3107,58.1638,58.2943,13300.0
2014-02-11 11:05:00,71.42,71.42,71.3,71.42,15100.0,58.2862,58.2862,58.1882,58.2862,15100.0
2014-02-11 11:10:00,71.41,71.45,71.4,71.44,19700.0,58.278,58.3107,58.2699,58.3025,19700.0
2014-02-11 11:15:00,71.45,71.67,71.4,71.67,43100.0,58.3107,58.4902,58.2699,58.4902,43100.0
2014-02-11 11:20:00,71.67,71.68,71.59,71.65,24800.0,58.4902,58.4984,58.4249,58.4739,24800.0
2014-02-11 11:25:00,71.65,71.76,71.63,71.75,32700.0,58.4739,58.5637,58.4576,58.5555,32700.0
2014-02-11 11:30:00,71.75,71.79,71.73,71.77,23300.0,58.5555,58.5881,58.5392,58.5718,23300.0
2014-02-11 11:35:00,71.77,71.79,71.66,71.71,16600.0,58.5718,58.5881,58.482,58.5229,16600.0
2014-02-11 11:40:00,71.72,71.78,71.72,71.76,9900.0,58.531,58.58,58.531,58.5637,9900.0
2014-02-11 11:45:00,71.75,71.76,71.71,71.73,8300.0,58.5555,58.5637,58.5229,58.5392,8300.0
2014-02-11 11:50:00,71.72,71.78,71.67,71.76,9400.0,58.531,58.58,58.4902,58.5637,9400.0
2014-02-11 11:55:00,71.74,71.8,71.73,71.76,16700.0,58.5473,58.5963,58.5392,58.5637,16700.0
2014-02-11 12:00:00,71.76,71.82,71.74,71.81,17100.0,58.5637,58.6126,58.5473,58.6045,17100.0
2014-02-11 12:05:00,71.81,71.82,71.64,71.67,17000.0,58.6045,58.6126,58.4657,58.4902,17000.0
2014-02-11 12:10:00,71.67,71.73,71.63,71.73,11900.0,58.4902,58.5392,58.4576,58.5392,11900.0
2014-02-11 12:15:00,71.72,71.76,71.7,71.75,6100.0,58.531,58.5637,58.5147,58.5555,6100.0
2014-02-11 12:20:00,71.74,71.75,71.61,71.69,49800.0,58.5473,58.5555,58.4412,58.5065,49800.0
2014-02-11 12:25:00,71.69,71.73,71.68,71.71,10700.0,58.5065,58.5392,58.4984,58.5229,10700.0
2014-02-11 12:30:00,71.72,71.77,71.71,71.74,8700.0,58.531,58.5718,58.5229,58.5473,8700.0
2014-02-11 12:35:00,71.73,71.77,71.67,71.67,9300.0,58.5392,58.5718,58.4902,58.4902,9300.0
2014-02-11 12:40:00,71.67,71.68,71.57,71.59,23200.0,58.4902,58.4984,58.4086,58.4249,23200.0
2014-02-11 12:45:00,71.59,71.65,71.55,71.65,14800.0,58.4249,58.4739,58.3923,58.4739,14800.0
2014-02-11 12:50:00,71.66,71.67,71.59,71.6,10900.0,58.482,58.4902,58.4249,58.4331,10900.0
2014-02-11 12:55:00,71.6,71.67,71.59,71.67,7600.0,58.4331,58.4902,58.4249,58.4902,7600.0
2014-02-11 13:00:00,71.67,71.73,71.67,71.71,23700.0,58.4902,58.5392,58.4902,58.5229,23700.0
2014-02-11 13:05:00,71.72,71.78,71.72,71.76,15100.0,58.531,58.58,58.531,58.5637,15100.0
2014-02-11 13:10:00,71.76,71.88,71.76,71.87,22700.0,58.5637,58.6616,58.5637,58.6534,22700.0
2014-02-11 13:15:00,71.88,71.88,71.81,71.81,11600.0,58.6616,58.6616,58.6045,58.6045,11600.0
2014-02-11 13:20:00,71.8,71.83,71.73,71.74,23200.0,58.5963,58.6208,58.5392,58.5473,23200.0
2014-02-11 13:25:00,71.73,71.74,71.7,71.71,16400.0,58.5392,58.5473,58.5147,58.5229,16400.0
2014-02-11 13:30:00,71.71,71.74,71.66,71.67,26800.0,58.5229,58.5473,58.482,58.4902,26800.0
2014-02-11 13:35:00,71.67,71.67,71.59,71.6,27400.0,58.4902,58.4902,58.4249,58.4331,27400.0
2014-02-11 13:40:00,71.6,71.61,71.58,71.59,12900.0,58.4331,58.4412,58.4168,58.4249,12900.0
2014-02-11 13:45:00,71.59,71.69,71.59,71.69,14100.0,58.4249,58.5065,58.4249,58.5065,14100.0
2014-02-11 13:50:00,71.69,71.7,71.68,71.69,10900.0,58.5065,58.5147,58.4984,58.5065,10900.0
2014-02-11 13:55:00,71.68,71.69,71.55,71.61,32500.0,58.4984,58.5065,58.3923,58.4412,32500.0
2014-02-11 14:00:00,71.61,71.65,71.55,71.59,33500.0,58.4412,58.4739,58.3923,58.4249,33500.0
2014-02-11 14:05:00,71.61,71.63,71.6,71.6,10700.0,58.4412,58.4576,58.4331,58.4331,10700.0
2014-02-11 14:10:00,71.62,71.62,71.55,71.58,13400.0,58.4494,58.4494,58.3923,58.4168,13400.0
2014-02-11 14:15:00,71.58,71.61,71.56,71.59,14700.0,58.4168,58.4412,58.4004,58.4249,14700.0
2014-02-11 14:20:00,71.6,71.65,71.59,71.65,16900.0,58.4331,58.4739,58.4249,58.4739,16900.0
2014-02-11 14:25:00,71.64,71.64,71.61,71.62,8400.0,58.4657,58.4657,58.4412,58.4494,8400.0
2014-02-11 14:30:00,71.63,71.63,71.59,71.59,16300.0,58.4576,58.4576,58.4249,58.4249,16300.0
2014-02-11 14:35:00,71.58,71.58,71.49,71.52,47600.0,58.4168,58.4168,58.3433,58.3678,47600.0
2014-02-11 14:40:00,71.52,71.6,71.52,71.55,51200.0,58.3678,58.4331,58.3678,58.3923,51200.0
2014-02-11 14:45:00,71.55,71.56,71.52,71.53,30600.0,58.3923,58.4004,58.3678,58.376,30600.0
2014-02-11 14:50:00,71.54,71.55,71.39,71.4,70900.0,58.3841,58.3923,58.2617,58.2699,70900.0
2014-02-11 14:55:00,71.4,71.43,71.38,71.41,84800.0,58.2699,58.2943,58.2535,58.278,84800.0
2014-02-11 15:00:00,71.4,71.44,71.38,71.42,67600.0,58.2699,58.3025,58.2535,58.2862,67600.0
2014-02-11 15:05:00,71.41,71.55,71.4,71.54,136200.0,58.278,58.3923,58.2699,58.3841,136200.0
2014-02-11 15:10:00,71.54,71.57,71.45,71.45,127300.0,58.3841,58.4086,58.3107,58.3107,127300.0
2014-02-11 15:15:00,71.45,71.55,71.42,71.54,141400.0,58.3107,58.3923,58.2862,58.3841,141400.0
2014-02-11 15:20:00,71.54,71.55,71.45,71.47,92300.0,58.3841,58.3923,58.3107,58.327,92300.0
2014-02-11 15:25:00,71.46,71.47,71.37,71.37,83800.0,58.3188,58.327,58.2454,58.2454,83800.0
2014-02-11 15:30:00,71.37,71.39,71.32,71.33,127600.0,58.2454,58.2617,58.2046,58.2127,127600.0
2014-02-11 15:35:00,71.33,71.4,71.3,71.4,61900.0,58.2127,58.2699,58.1882,58.2699,61900.0
2014-02-11 15:40:00,71.4,71.46,71.38,71.44,48200.0,58.2699,58.3188,58.2535,58.3025,48200.0
2014-02-11 15:45:00,71.44,71.45,71.25,71.25,93200.0,58.3025,58.3107,58.1474,58.1474,93200.0
2014-02-11 15:50:00,71.25,71.27,71.19,71.22,129200.0,58.1474,58.1638,58.0985,58.123,129200.0
2014-02-11 15:55:00,71.23,71.25,71.18,71.24,155900.0,58.1311,58.1474,58.0903,58.1393,155900.0
2014-02-12 09:30:00,71.4,71.87,71.28,71.78,65800.0,58.2699,58.6534,58.1719,58.58,65800.0
2014-02-12 09:35:00,71.76,71.95,71.75,71.94,49800.0,58.5637,58.7187,58.5555,58.7106,49800.0
2014-02-12 09:40:00,71.94,72.1,71.92,72.04,32700.0,58.7106,58.8411,58.6942,58.7922,32700.0
2014-02-12 09:45:00,72.04,72.05,71.94,71.99,22700.0,58.7922,58.8003,58.7106,58.7514,22700.0
2014-02-12 09:50:00,71.99,72.02,71.81,71.9,30100.0,58.7514,58.7758,58.6045,58.6779,30100.0
2014-02-12 09:55:00,71.9,71.99,71.77,71.8,25000.0,58.6779,58.7514,58.5718,58.5963,25000.0
2014-02-12 10:00:00,71.82,71.84,71.72,71.75,21000.0,58.6126,58.6289,58.531,58.5555,21000.0
2014-02-12 10:05:00,71.73,71.76,71.64,71.7,25400.0,58.5392,58.5637,58.4657,58.5147,25400.0
2014-02-12 10:10:00,71.7,71.7,71.61,71.63,18000.0,58.5147,58.5147,58.4412,58.4576,18000.0
2014-02-12 10:15:00,71.65,71.69,71.54,71.54,25000.0,58.4739,58.5065,58.3841,58.3841,25000.0
2014-02-12 10:20:00,71.52,71.59,71.46,71.55,70500.0,58.3678,58.4249,58.3188,58.3923,70500.0
2014-02-12 10:25:00,71.56,71.63,71.55,71.62,22000.0,58.4004,58.4576,58.3923,58.4494,22000.0
2014-02-12 10:30:00,71.62,71.62,71.52,71.52,30200.0,58.4494,58.4494,58.3678,58.3678,30200.0
2014-02-12 10:35:00,71.52,71.65,71.52,71.62,24700.0,58.3678,58.4739,58.3678,58.4494,24700.0
2014-02-12 10:40:00,71.61,71.63,71.47,71.47,16300.0,58.4412,58.4576,58.327,58.327,16300.0
2014-02-12 10:45:00,71.48,71.62,71.47,71.62,38300.0,58.3351,58.4494,58.327,58.4494,38300.0
2014-02-12 10:50:00,71.62,71.63,71.58,71.58,12800.0,58.4494,58.4576,58.4168,58.4168,12800.0
2014-02-12 10:55:00,71.57,71.61,71.54,71.58,16100.0,58.4086,58.4412,58.3841,58.4168,16100.0
2014-02-12 11:00:00,71.58,71.64,71.53,71.55,18700.0,58.4168,58.4657,58.376,58.3923,18700.0
2014-02-12 11:05:00,71.56,71.61,71.54,71.6,18000.0,58.4004,58.4412,58.3841,58.4331,18000.0
2014-02-12 11:10:00,71.6,71.61,71.51,71.51,10500.0,58.4331,58.4412,58.3596,58.3596,10500.0
2014-02-12 11:15:00,71.52,71.58,71.51,71.56,19600.0,58.3678,58.4168,58.3596,58.4004,19600.0
2014-02-12 11:20:00,71.56,71.56,71.44,71.44,15500.0,58.4004,58.4004,58.3025,58.3025,15500.0
2014-02-12 11:25:00,71.45,71.51,71.44,71.45,12900.0,58.3107,58.3596,58.3025,58.3107,12900.0
2014-02-12 11:30:00,71.45,71.53,71.45,71.52,15900.0,58.3107,58.376,58.3107,58.3678,15900.0
2014-02-12 11:35:00,71.53,71.53,71.43,71.52,24000.0,58.376,58.376,58.2943,58.3678,24000.0
2014-02-12 11:40:00,71.53,71.57,71.44,71.45,20500.0,58.376,58.4086,58.3025,58.3107,20500.0
2014-02-12 11:45:00,71.45,71.47,71.41,71.41,9300.0,58.3107,58.327,58.278,58.278,9300.0
2014-02-12 11:50:00,71.41,71.48,71.37,71.47,20900.0,58.278,58.3351,58.2454,58.327,20900.0
2014-02-12 11:55:00,71.47,71.53,71.45,71.5,16600.0,58.327,58.376,58.3107,58.3515,16600.0
2014-02-12 12:00:00,71.5,71.6,71.48,71.51,33300.0,58.3515,58.4331,58.3351,58.3596,33300.0
2014-02-12 12:05:00,71.51,71.56,71.49,71.53,32700.0,58.3596,58.4004,58.3433,58.376,32700.0
2014-02-12 12:10:00,71.53,71.53,71.47,71.52,16600.0,58.376,58.376,58.327,58.3678,16600.0
2014-02-12 12:15:00,71.51,71.51,71.48,71.49,13600.0,58.3596,58.3596,58.3351,58.3433,13600.0
2014-02-12 12:20:00,71.49,71.51,71.47,71.48,30300.0,58.3433,58.3596,58.327,58.3351,30300.0
2014-02-12 12:25:00,71.47,71.57,71.47,71.57,28500.0,58.327,58.4086,58.327,58.4086,28500.0
2014-02-12 12:30:00,71.57,71.6,71.56,71.6,14000.0,58.4086,58.4331,58.4004,58.4331,14000.0
2014-02-12 12:35:00,71.6,71.66,71.57,71.6,16500.0,58.4331,58.482,58.4086,58.4331,16500.0
2014-02-12 12:40:00,71.6,71.61,71.58,71.58,11200.0,58.4331,58.4412,58.4168,58.4168,11200.0
2014-02-12 12:45:00,71.57,71.58,71.51,71.56,14400.0,58.4086,58.4168,58.3596,58.4004,14400.0
2014-02-12 12:50:00,71.56,71.63,71.52,71.62,16800.0,58.4004,58.4576,58.3678,58.4494,16800.0
2014-02-12 12:55:00,71.62,71.62,71.57,71.59,14500.0,58.4494,58.4494,58.4086,58.4249,14500.0
2014-02-12 13:00:00,71.59,71.61,71.56,71.56,13200.0,58.4249,58.4412,58.4004,58.4004,13200.0
2014-02-12 13:05:00,71.55,71.58,71.52,71.56,22200.0,58.3923,58.4168,58.3678,58.4004,22200.0
2014-02-12 13:10:00,71.55,71.6,71.54,71.6,17100.0,58.3923,58.4331,58.3841,58.4331,17100.0
2014-02-12 13:15:00,71.59,71.62,71.58,71.6,15200.0,58.4249,58.4494,58.4168,58.4331,15200.0
2014-02-12 13:20:00,71.61,71.63,71.56,71.62,22500.0,58.4412,58.4576,58.4004,58.4494,22500.0
2014-02-12 13:25:00,71.63,71.63,71.57,71.58,19900.0,58.4576,58.4576,58.4086,58.4168,19900.0
2014-02-12 13:30:00,71.57,71.64,71.57,71.6,20100.0,58.4086,58.4657,58.4086,58.4331,20100.0
2014-02-12 13:35:00,71.61,71.65,71.57,71.6,38700.0,58.4412,58.4739,58.4086,58.4331,38700.0
2014-02-12 13:40:00,71.61,71.64,71.58,71.59,18300.0,58.4412,58.4657,58.4168,58.4249,18300.0
2014-02-12 13:45:00,71.59,71.63,71.59,71.6,14200.0,58.4249,58.4576,58.4249,58.4331,14200.0
2014-02-12 13:50:00,71.62,71.64,71.56,71.56,13000.0,58.4494,58.4657,58.4004,58.4004,13000.0
2014-02-12 13:55:00,71.56,71.6,71.56,71.58,13600.0,58.4004,58.4331,58.4004,58.4168,13600.0
2014-02-12 14:00:00,71.59,71.63,71.58,71.61,27900.0,58.4249,58.4576,58.4168,58.4412,27900.0
2014-02-12 14:05:00,71.62,71.65,71.61,71.63,24800.0,58.4494,58.4739,58.4412,58.4576,24800.0
2014-02-12 14:10:00,71.63,71.64,71.53,71.54,33000.0,58.4576,58.4657,58.376,58.3841,33000.0
2014-02-12 14:15:00,71.54,71.57,71.52,71.54,8500.0,58.3841,58.4086,58.3678,58.3841,8500.0
2014-02-12 14:20:00,71.55,71.57,71.53,71.53,19500.0,58.3923,58.4086,58.376,58.376,19500.0
2014-02-12 14:25:00,71.54,71.54,71.52,71.52,7400.0,58.3841,58.3841,58.3678,58.3678,7400.0
2014-02-12 14:30:00,71.53,71.53,71.42,71.49,29200.0,58.376,58.376,58.2862,58.3433,29200.0
2014-02-12 14:35:00,71.49,71.51,71.46,71.47,16200.0,58.3433,58.3596,58.3188,58.327,16200.0
2014-02-12 14:40:00,71.47,71.52,71.45,71.46,16700.0,58.327,58.3678,58.3107,58.3188,16700.0
2014-02-12 14:45:00,71.45,71.45,71.38,71.38,23900.0,58.3107,58.3107,58.2535,58.2535,23900.0
2014-02-12 14:50:00,71.38,71.44,71.38,71.44,22600.0,58.2535,58.3025,58.2535,58.3025,22600.0
2014-02-12 14:55:00,71.43,71.5,71.41,71.5,26800.0,58.2943,58.3515,58.278,58.3515,26800.0
2014-02-12 15:00:00,71.5,71.51,71.47,71.49,26300.0,58.3515,58.3596,58.327,58.3433,26300.0
2014-02-12 15:05:00,71.48,71.56,71.46,71.56,31500.0,58.3351,58.4004,58.3188,58.4004,31500.0
2014-02-12 15:10:00,71.56,71.56,71.48,71.52,25400.0,58.4004,58.4004,58.3351,58.3678,25400.0
2014-02-12 15:15:00,71.52,71.59,71.51,71.57,32500.0,58.3678,58.4249,58.3596,58.4086,32500.0
2014-02-12 15:20:00,71.58,71.6,71.56,71.57,20700.0,58.4168,58.4331,58.4004,58.4086,20700.0
2014-02-12 15:25:00,71.57,71.6,71.51,71.51,28900.0,58.4086,58.4331,58.3596,58.3596,28900.0
2014-02-12 15:30:00,71.52,71.59,71.51,71.56,36200.0,58.3678,58.4249,58.3596,58.4004,36200.0
2014-02-12 15:35:00,71.57,71.57,71.5,71.5,26000.0,58.4086,58.4086,58.3515,58.3515,26000.0
2014-02-12 15:40:00,71.51,71.59,71.48,71.58,44200.0,58.3596,58.4249,58.3351,58.4168,44200.0
2014-02-12 15:45:00,71.58,71.64,71.58,71.6,56000.0,58.4168,58.4657,58.4168,58.4331,56000.0
2014-02-12 15:50:00,71.59,71.63,71.53,71.54,62600.0,58.4249,58.4576,58.376,58.3841,62600.0
2014-02-12 15:55:00,71.53,71.65,71.53,71.65,123000.0,58.376,58.4739,58.376,58.4739,123000.0
2014-02-13 09:30:00,70.89,71.54,70.8,71.2,76200.0,57.8536,58.3841,57.7802,58.1066,76200.0
2014-02-13 09:35:00,71.22,71.34,71.01,71.3,32600.0,58.123,58.2209,57.9516,58.1882,32600.0
2014-02-13 09:40:00,71.33,71.33,70.99,71.0,16000.0,58.2127,58.2127,57.9353,57.9434,16000.0
2014-02-13 09:45:00,71.0,71.37,71.0,71.35,36100.0,57.9434,58.2454,57.9434,58.2291,36100.0
2014-02-13 09:50:00,71.36,71.58,71.36,71.38,48400.0,58.2372,58.4168,58.2372,58.2535,48400.0
2014-02-13 09:55:00,71.37,71.4,71.2,71.34,51800.0,58.2454,58.2699,58.1066,58.2209,51800.0
2014-02-13 10:00:00,71.36,71.39,71.26,71.26,12000.0,58.2372,58.2617,58.1556,58.1556,12000.0
2014-02-13 10:05:00,71.29,71.44,71.23,71.42,19800.0,58.1801,58.3025,58.1311,58.2862,19800.0
2014-02-13 10:10:00,71.42,71.42,71.29,71.29,20800.0,58.2862,58.2862,58.1801,58.1801,20800.0
2014-02-13 10:15:00,71.3,71.44,71.24,71.29,20100.0,58.1882,58.3025,58.1393,58.1801,20100.0
2014-02-13 10:20:00,71.3,71.32,71.18,71.23,25300.0,58.1882,58.2046,58.0903,58.1311,25300.0
2014-02-13 10:25:00,71.23,71.29,71.22,71.24,15100.0,58.1311,58.1801,58.123,58.1393,15100.0
2014-02-13 10:30:00,71.24,71.25,71.16,71.21,19800.0,58.1393,58.1474,58.074,58.1148,19800.0
2014-02-13 10:35:00,71.2,71.23,71.16,71.22,14700.0,58.1066,58.1311,58.074,58.123,14700.0
2014-02-13 10:40:00,71.22,71.3,71.19,71.24,12300.0,58.123,58.1882,58.0985,58.1393,12300.0
2014-02-13 10:45:00,71.25,71.39,71.25,71.38,37800.0,58.1474,58.2617,58.1474,58.2535,37800.0
2014-02-13 10:50:00,71.37,71.55,71.35,71.53,25400.0,58.2454,58.3923,58.2291,58.376,25400.0
2014-02-13 10:55:00,71.53,71.61,71.5,71.5,14900.0,58.376,58.4412,58.3515,58.3515,14900.0
2014-02-13 11:00:00,71.51,71.64,71.51,71.53,14500.0,58.3596,58.4657,58.3596,58.376,14500.0
2014-02-13 11:05:00,71.52,71.58,71.48,71.57,19800.0,58.3678,58.4168,58.3351,58.4086,19800.0
2014-02-13 11:10:00,71.56,71.59,71.52,71.58,15800.0,58.4004,58.4249,58.3678,58.4168,15800.0
2014-02-13 11:15:00,71.58,71.7,71.58,71.67,26600.0,58.4168,58.5147,58.4168,58.4902,26600.0
2014-02-13 11:20:00,71.69,71.74,71.61,71.63,12700.0,58.5065,58.5473,58.4412,58.4576,12700.0
2014-02-13 11:25:00,71.63,71.68,71.59,71.67,12000.0,58.4576,58.4984,58.4249,58.4902,12000.0
2014-02-13 11:30:00,71.68,71.7,71.65,71.68,15500.0,58.4984,58.5147,58.4739,58.4984,15500.0
2014-02-13 11:35:00,71.66,71.74,71.65,71.66,14700.0,58.482,58.5473,58.4739,58.482,14700.0
2014-02-13 11:40:00,71.67,71.7,71.66,71.68,12000.0,58.4902,58.5147,58.482,58.4984,12000.0
2014-02-13 11:45:00,71.67,71.71,71.67,71.69,10700.0,58.4902,58.5229,58.4902,58.5065,10700.0
2014-02-13 11:50:00,71.7,71.78,71.67,71.75,15300.0,58.5147,58.58,58.4902,58.5555,15300.0
2014-02-13 11:55:00,71.75,71.75,71.64,71.69,11200.0,58.5555,58.5555,58.4657,58.5065,11200.0
2014-02-13 12:00:00,71.69,71.7,71.63,71.64,10300.0,58.5065,58.5147,58.4576,58.4657,10300.0
2014-02-13 12:05:00,71.63,71.65,71.6,71.6,9200.0,58.4576,58.4739,58.4331,58.4331,9200.0
2014-02-13 12:10:00,71.58,71.62,71.56,71.58,17600.0,58.4168,58.4494,58.4004,58.4168,17600.0
2014-02-13 12:15:00,71.59,71.62,71.58,71.59,8900.0,58.4249,58.4494,58.4168,58.4249,8900.0
2014-02-13 12:20:00,71.6,71.61,71.56,71.56,6400.0,58.4331,58.4412,58.4004,58.4004,6400.0
2014-02-13 12:25:00,71.57,71.62,71.57,71.59,17800.0,58.4086,58.4494,58.4086,58.4249,17800.0
2014-02-13 12:30:00,71.59,71.63,71.55,71.6,18300.0,58.4249,58.4576,58.3923,58.4331,18300.0
2014-02-13 12:35:00,71.6,71.64,71.6,71.61,4700.0,58.4331,58.4657,58.4331,58.4412,4700.0
2014-02-13 12:40:00,71.61,71.64,71.6,71.64,9700.0,58.4412,58.4657,58.4331,58.4657,9700.0
2014-02-13 12:45:00,71.66,71.66,71.62,71.65,7000.0,58.482,58.482,58.4494,58.4739,7000.0
2014-02-13 12:50:00,71.63,71.75,71.63,71.71,15700.0,58.4576,58.5555,58.4576,58.5229,15700.0
2014-02-13 12:55:00,71.71,71.72,71.68,71.68,8100.0,58.5229,58.531,58.4984,58.4984,8100.0
2014-02-13 13:00:00,71.68,71.74,71.67,71.74,11100.0,58.4984,58.5473,58.4902,58.5473,11100.0
2014-02-13 13:05:00,71.75,71.85,71.75,71.85,20600.0,58.5555,58.6371,58.5555,58.6371,20600.0
2014-02-13 13:10:00,71.84,71.89,71.78,71.83,21300.0,58.6289,58.6698,58.58,58.6208,21300.0
2014-02-13 13:15:00,71.84,71.96,71.84,71.95,11200.0,58.6289,58.7269,58.6289,58.7187,11200.0
2014-02-13 13:20:00,71.95,71.96,71.9,71.91,26500.0,58.7187,58.7269,58.6779,58.6861,26500.0
2014-02-13 13:25:00,71.91,71.96,71.91,71.93,31400.0,58.6861,58.7269,58.6861,58.7024,31400.0
2014-02-13 13:30:00,71.93,71.94,71.89,71.9,14900.0,58.7024,58.7106,58.6698,58.6779,14900.0
2014-02-13 13:35:00,71.9,71.96,71.9,71.94,10100.0,58.6779,58.7269,58.6779,58.7106,10100.0
2014-02-13 13:40:00,71.94,71.96,71.94,71.95,15200.0,58.7106,58.7269,58.7106,58.7187,15200.0
2014-02-13 13:45:00,71.93,72.02,71.93,72.02,21800.0,58.7024,58.7758,58.7024,58.7758,21800.0
2014-02-13 13:50:00,72.0,72.04,71.99,72.03,14500.0,58.7595,58.7922,58.7514,58.784,14500.0
2014-02-13 13:55:00,72.05,72.08,72.02,72.03,25400.0,58.8003,58.8248,58.7758,58.784,25400.0
2014-02-13 14:00:00,72.04,72.06,72.02,72.04,56500.0,58.7922,58.8085,58.7758,58.7922,56500.0
2014-02-13 14:05:00,72.03,72.09,72.03,72.03,10900.0,58.784,58.833,58.784,58.784,10900.0
2014-02-13 14:10:00,72.03,72.08,72.01,72.08,13200.0,58.784,58.8248,58.7677,58.8248,13200.0
2014-02-13 14:15:00,72.07,72.09,71.99,71.99,28900.0,58.8166,58.833,58.7514,58.7514,28900.0
2014-02-13 14:20:00,72.0,72.06,72.0,72.02,14000.0,58.7595,58.8085,58.7595,58.7758,14000.0
2014-02-13 14:25:00,72.03,72.04,71.98,72.0,27500.0,58.784,58.7922,58.7432,58.7595,27500.0
2014-02-13 14:30:00,72.0,72.02,71.98,71.99,13100.0,58.7595,58.7758,58.7432,58.7514,13100.0
2014-02-13 14:35:00,72.0,72.04,72.0,72.01,12900.0,58.7595,58.7922,58.7595,58.7677,12900.0
2014-02-13 14:40:00,72.02,72.06,71.99,72.06,11300.0,58.7758,58.8085,58.7514,58.8085,11300.0
2014-02-13 14:45:00,72.05,72.06,72.03,72.05,11500.0,58.8003,58.8085,58.784,58.8003,11500.0
2014-02-13 14:50:00,72.05,72.09,72.01,72.02,39600.0,58.8003,58.833,58.7677,58.7758,39600.0
2014-02-13 14:55:00,72.03,72.06,72.0,72.02,20000.0,58.784,58.8085,58.7595,58.7758,20000.0
2014-02-13 15:00:00,72.03,72.03,71.99,72.0,16200.0,58.784,58.784,58.7514,58.7595,16200.0
2014-02-13 15:05:00,71.99,72.05,71.99,72.02,23100.0,58.7514,58.8003,58.7514,58.7758,23100.0
2014-02-13 15:10:00,72.01,72.02,71.99,71.99,22000.0,58.7677,58.7758,58.7514,58.7514,22000.0
2014-02-13 15:15:00,72.0,72.09,71.99,72.09,34800.0,58.7595,58.833,58.7514,58.833,34800.0
2014-02-13 15:20:00,72.09,72.11,72.08,72.11,56100.0,58.833,58.8493,58.8248,58.8493,56100.0
2014-02-13 15:25:00,72.11,72.16,72.1,72.16,56900.0,58.8493,58.8901,58.8411,58.8901,56900.0
2014-02-13 15:30:00,72.16,72.23,72.12,72.21,61400.0,58.8901,58.9472,58.8575,58.9309,61400.0
2014-02-13 15:35:00,72.22,72.26,72.2,72.26,71000.0,58.9391,58.9717,58.9227,58.9717,71000.0
2014-02-13 15:40:00,72.25,72.3,72.23,72.3,73900.0,58.9635,59.0044,58.9472,59.0044,73900.0
2014-02-13 15:45:00,72.29,72.31,72.22,72.31,113300.0,58.9962,59.0125,58.9391,59.0125,113300.0
2014-02-13 15:50:00,72.31,72.33,72.3,72.31,86100.0,59.0125,59.0288,59.0044,59.0125,86100.0
2014-02-13 15:55:00,72.32,72.42,72.31,72.37,276500.0,59.0207,59.1023,59.0125,59.0615,276500.0
2014-02-14 09:30:00,72.2,72.34,72.18,72.24,23600.0,58.9227,59.037,58.9064,58.9554,23600.0
2014-02-14 09:35:00,72.26,72.34,72.22,72.23,13100.0,58.9717,59.037,58.9391,58.9472,13100.0
2014-02-14 09:40:00,72.21,72.31,72.16,72.27,28500.0,58.9309,59.0125,58.8901,58.9799,28500.0
2014-02-14 09:45:00,72.27,72.37,72.27,72.28,4700.0,58.9799,59.0615,58.9799,58.988,4700.0
2014-02-14 09:50:00,72.27,72.41,72.17,72.36,28000.0,58.9799,59.0941,58.8983,59.0533,28000.0
2014-02-14 09:55:00,72.35,72.54,72.32,72.44,21700.0,59.0452,59.2002,59.0207,59.1186,21700.0
2014-02-14 10:00:00,72.49,72.49,72.14,72.16,10200.0,59.1594,59.1594,58.8738,58.8901,10200.0
2014-02-14 10:05:00,72.21,72.24,72.08,72.2,44500.0,58.9309,58.9554,58.8248,58.9227,44500.0
2014-02-14 10:10:00,72.22,72.41,72.22,72.35,12300.0,58.9391,59.0941,58.9391,59.0452,12300.0
2014-02-14 10:15:00,72.39,72.39,72.27,72.27,8000.0,59.0778,59.0778,58.9799,58.9799,8000.0
2014-02-14 10:20:00,72.27,72.34,72.23,72.23,5200.0,58.9799,59.037,58.9472,58.9472,5200.0
2014-02-14 10:25:00,72.25,72.35,72.24,72.32,7900.0,58.9635,59.0452,58.9554,59.0207,7900.0
2014-02-14 10:30:00,72.32,72.41,72.31,72.41,5000.0,59.0207,59.0941,59.0125,59.0941,5000.0
2014-02-14 10:35:00,72.42,72.45,72.38,72.41,12700.0,59.1023,59.1268,59.0696,59.0941,12700.0
2014-02-14 10:40:00,72.4,72.45,72.37,72.38,11500.0,59.086,59.1268,59.0615,59.0696,11500.0
2014-02-14 10:45:00,72.41,72.41,72.36,72.38,13000.0,59.0941,59.0941,59.0533,59.0696,13000.0
2014-02-14 10:50:00,72.36,72.4,72.35,72.36,21100.0,59.0533,59.086,59.0452,59.0533,21100.0
2014-02-14 10:55:00,72.36,72.37,72.25,72.28,11300.0,59.0533,59.0615,58.9635,58.988,11300.0
2014-02-14 11:00:00,72.29,72.29,72.19,72.21,10800.0,58.9962,58.9962,58.9146,58.9309,10800.0
2014-02-14 11:05:00,72.21,72.22,72.15,72.2,21100.0,58.9309,58.9391,58.8819,58.9227,21100.0
2014-02-14 11:10:00,72.19,72.22,72.13,72.13,6500.0,58.9146,58.9391,58.8656,58.8656,6500.0
2014-02-14 11:15:00,72.13,72.14,72.11,72.12,5200.0,58.8656,58.8738,58.8493,58.8575,5200.0
2014-02-14 11:20:00,72.11,72.13,72.1,72.1,5800.0,58.8493,58.8656,58.8411,58.8411,5800.0
2014-02-14 11:25:00,72.09,72.16,72.09,72.13,9400.0,58.833,58.8901,58.833,58.8656,9400.0
2014-02-14 11:30:00,72.12,72.17,72.12,72.16,9100.0,58.8575,58.8983,58.8575,58.8901,9100.0
2014-02-14 11:35:00,72.17,72.24,72.17,72.24,4100.0,58.8983,58.9554,58.8983,58.9554,4100.0
2014-02-14 11:40:00,72.23,72.29,72.23,72.26,7100.0,58.9472,58.9962,58.9472,58.9717,7100.0
2014-02-14 11:45:00,72.24,72.24,72.18,72.2,3900.0,58.9554,58.9554,58.9064,58.9227,3900.0
2014-02-14 11:50:00,72.2,72.26,72.18,72.18,7000.0,58.9227,58.9717,58.9064,58.9064,7000.0
2014-02-14 11:55:00,72.19,72.22,72.19,72.2,10800.0,58.9146,58.9391,58.9146,58.9227,10800.0
2014-02-14 12:00:00,72.2,72.22,72.15,72.17,8700.0,58.9227,58.9391,58.8819,58.8983,8700.0
2014-02-14 12:05:00,72.17,72.2,72.16,72.18,5000.0,58.8983,58.9227,58.8901,58.9064,5000.0
2014-02-14 12:10:00,72.19,72.22,72.19,72.19,6500.0,58.9146,58.9391,58.9146,58.9146,6500.0
2014-02-14 12:15:00,72.18,72.21,72.16,72.2,7800.0,58.9064,58.9309,58.8901,58.9227,7800.0
2014-02-14 12:20:00,72.21,72.26,72.2,72.24,6700.0,58.9309,58.9717,58.9227,58.9554,6700.0
2014-02-14 12:25:00,72.25,72.25,72.19,72.22,6500.0,58.9635,58.9635,58.9146,58.9391,6500.0
2014-02-14 12:30:00,72.22,72.25,72.21,72.25,6700.0,58.9391,58.9635,58.9309,58.9635,6700.0
2014-02-14 12:35:00,72.25,72.25,72.17,72.18,16000.0,58.9635,58.9635,58.8983,58.9064,16000.0
2014-02-14 12:40:00,72.2,72.27,72.18,72.24,7200.0,58.9227,58.9799,58.9064,58.9554,7200.0
2014-02-14 12:45:00,72.25,72.28,72.24,72.26,6300.0,58.9635,58.988,58.9554,58.9717,6300.0
2014-02-14 12:50:00,72.26,72.31,72.24,72.25,17700.0,58.9717,59.0125,58.9554,58.9635,17700.0
2014-02-14 12:55:00,72.25,72.28,72.23,72.25,7400.0,58.9635,58.988,58.9472,58.9635,7400.0
2014-02-14 13:00:00,72.24,72.27,72.2,72.23,10500.0,58.9554,58.9799,58.9227,58.9472,10500.0
2014-02-14 13:05:00,72.23,72.23,72.15,72.15,14500.0,58.9472,58.9472,58.8819,58.8819,14500.0
2014-02-14 13:10:00,72.17,72.17,72.12,72.12,5200.0,58.8983,58.8983,58.8575,58.8575,5200.0
2014-02-14 13:15:00,72.13,72.14,72.08,72.08,7600.0,58.8656,58.8738,58.8248,58.8248,7600.0
2014-02-14 13:20:00,72.08,72.12,72.08,72.09,7900.0,58.8248,58.8575,58.8248,58.833,7900.0
2014-02-14 13:25:00,72.1,72.13,72.08,72.12,8500.0,58.8411,58.8656,58.8248,58.8575,8500.0
2014-02-14 13:30:00,72.14,72.16,72.12,72.13,12500.0,58.8738,58.8901,58.8575,58.8656,12500.0
2014-02-14 13:35:00,72.14,72.17,72.14,72.17,7300.0,58.8738,58.8983,58.8738,58.8983,7300.0
2014-02-14 13:40:00,72.18,72.2,72.17,72.18,5300.0,58.9064,58.9227,58.8983,58.9064,5300.0
2014-02-14 13:45:00,72.19,72.28,72.19,72.25,10400.0,58.9146,58.988,58.9146,58.9635,10400.0
2014-02-14 13:50:00,72.25,72.32,72.25,72.32,11100.0,58.9635,59.0207,58.9635,59.0207,11100.0
2014-02-14 13:55:00,72.32,72.33,72.28,72.28,8900.0,59.0207,59.0288,58.988,58.988,8900.0
2014-02-14 14:00:00,72.27,72.36,72.27,72.36,12800.0,58.9799,59.0533,58.9799,59.0533,12800.0
2014-02-14 14:05:00,72.36,72.39,72.34,72.39,13600.0,59.0533,59.0778,59.037,59.0778,13600.0
2014-02-14 14:10:00,72.39,72.41,72.35,72.4,16400.0,59.0778,59.0941,59.0452,59.086,16400.0
2014-02-14 14:15:00,72.39,72.43,72.39,72.43,9600.0,59.0778,59.1104,59.0778,59.1104,9600.0
2014-02-14 14:20:00,72.43,72.44,72.39,72.4,9100.0,59.1104,59.1186,59.0778,59.086,9100.0
2014-02-14 14:25:00,72.4,72.4,72.35,72.37,14000.0,59.086,59.086,59.0452,59.0615,14000.0
2014-02-14 14:30:00,72.37,72.38,72.34,72.34,10600.0,59.0615,59.0696,59.037,59.037,10600.0
2014-02-14 14:35:00,72.34,72.37,72.33,72.35,11100.0,59.037,59.0615,59.0288,59.0452,11100.0
2014-02-14 14:40:00,72.35,72.43,72.34,72.41,10800.0,59.0452,59.1104,59.037,59.0941,10800.0
2014-02-14 14:45:00,72.41,72.43,72.36,72.39,16900.0,59.0941,59.1104,59.0533,59.0778,16900.0
2014-02-14 14:50:00,72.4,72.44,72.4,72.4,15500.0,59.086,59.1186,59.086,59.086,15500.0
2014-02-14 14:55:00,72.39,72.46,72.38,72.42,19700.0,59.0778,59.1349,59.0696,59.1023,19700.0
2014-02-14 15:00:00,72.42,72.47,72.4,72.45,14200.0,59.1023,59.1431,59.086,59.1268,14200.0
2014-02-14 15:05:00,72.45,72.46,72.41,72.43,15100.0,59.1268,59.1349,59.0941,59.1104,15100.0
2014-02-14 15:10:00,72.44,72.45,72.41,72.41,21200.0,59.1186,59.1268,59.0941,59.0941,21200.0
2014-02-14 15:15:00,72.41,72.45,72.4,72.41,29400.0,59.0941,59.1268,59.086,59.0941,29400.0
2014-02-14 15:20:00,72.42,72.44,72.39,72.42,15900.0,59.1023,59.1186,59.0778,59.1023,15900.0
2014-02-14 15:25:00,72.41,72.41,72.39,72.4,11500.0,59.0941,59.0941,59.0778,59.086,11500.0
2014-02-14 15:30:00,72.4,72.45,72.39,72.45,31500.0,59.086,59.1268,59.0778,59.1268,31500.0
2014-02-14 15:35:00,72.45,72.48,72.44,72.45,17800.0,59.1268,59.1513,59.1186,59.1268,17800.0
2014-02-14 15:40:00,72.46,72.46,72.38,72.4,29100.0,59.1349,59.1349,59.0696,59.086,29100.0
2014-02-14 15:45:00,72.39,72.4,72.34,72.37,41800.0,59.0778,59.086,59.037,59.0615,41800.0
2014-02-14 15:50:00,72.37,72.37,72.33,72.35,66200.0,59.0615,59.0615,59.0288,59.0452,66200.0
2014-02-14 15:55:00,72.34,72.42,72.34,72.41,173300.0,59.037,59.1023,59.037,59.0941,173300.0
2014-02-18 09:30:00,72.68,72.73,72.23,72.27,79100.0,59.3145,59.3553,58.9472,58.9799,79100.0
2014-02-18 09:35:00,72.24,72.49,72.24,72.49,42500.0,58.9554,59.1594,58.9554,59.1594,42500.0
2014-02-18 09:40:00,72.48,72.62,72.43,72.55,17100.0,59.1513,59.2655,59.1104,59.2084,17100.0
2014-02-18 09:45:00,72.58,72.62,72.48,72.62,28900.0,59.2329,59.2655,59.1513,59.2655,28900.0
2014-02-18 09:50:00,72.61,72.67,72.51,72.61,20000.0,59.2573,59.3063,59.1757,59.2573,20000.0
2014-02-18 09:55:00,72.62,72.71,72.58,72.64,29300.0,59.2655,59.339,59.2329,59.2818,29300.0
2014-02-18 10:00:00,72.64,72.66,72.4,72.41,22600.0,59.2818,59.2982,59.086,59.0941,22600.0
2014-02-18 10:05:00,72.42,72.54,72.4,72.51,20700.0,59.1023,59.2002,59.086,59.1757,20700.0
2014-02-18 10:10:00,72.49,72.55,72.45,72.51,16000.0,59.1594,59.2084,59.1268,59.1757,16000.0
2014-02-18 10:15:00,72.51,72.57,72.51,72.55,14400.0,59.1757,59.2247,59.1757,59.2084,14400.0
2014-02-18 10:20:00,72.54,72.61,72.54,72.59,11000.0,59.2002,59.2573,59.2002,59.241,11000.0
2014-02-18 10:25:00,72.57,72.68,72.57,72.68,32300.0,59.2247,59.3145,59.2247,59.3145,32300.0
2014-02-18 10:30:00,72.68,72.7,72.6,72.61,28600.0,59.3145,59.3308,59.2492,59.2573,28600.0
2014-02-18 10:35:00,72.61,72.65,72.57,72.63,9700.0,59.2573,59.29,59.2247,59.2737,9700.0
2014-02-18 10:40:00,72.63,72.79,72.63,72.76,30700.0,59.2737,59.4042,59.2737,59.3798,30700.0
2014-02-18 10:45:00,72.76,72.92,72.75,72.85,40600.0,59.3798,59.5103,59.3716,59.4532,40600.0
2014-02-18 10:50:00,72.86,72.93,72.84,72.93,17400.0,59.4614,59.5185,59.445,59.5185,17400.0
2014-02-18 10:55:00,72.93,73.1,72.92,73.06,47600.0,59.5185,59.6572,59.5103,59.6246,47600.0
2014-02-18 11:00:00,73.06,73.06,72.99,73.01,29700.0,59.6246,59.6246,59.5675,59.5838,29700.0
2014-02-18 11:05:00,73.01,73.01,72.88,72.89,7600.0,59.5838,59.5838,59.4777,59.4859,7600.0
2014-02-18 11:10:00,72.89,72.98,72.89,72.91,8700.0,59.4859,59.5593,59.4859,59.5022,8700.0
2014-02-18 11:15:00,72.91,72.95,72.9,72.95,4600.0,59.5022,59.5348,59.494,59.5348,4600.0
2014-02-18 11:20:00,72.96,72.96,72.85,72.89,8000.0,59.543,59.543,59.4532,59.4859,8000.0
2014-02-18 11:25:00,72.88,72.89,72.84,72.87,6400.0,59.4777,59.4859,59.445,59.4695,6400.0
2014-02-18 11:30:00,72.87,72.89,72.83,72.84,7400.0,59.4695,59.4859,59.4369,59.445,7400.0
2014-02-18 11:35:00,72.83,72.83,72.76,72.8,7100.0,59.4369,59.4369,59.3798,59.4124,7100.0
2014-02-18 11:40:00,72.79,72.85,72.78,72.83,15800.0,59.4042,59.4532,59.3961,59.4369,15800.0
2014-02-18 11:45:00,72.84,72.84,72.78,72.79,7500.0,59.445,59.445,59.3961,59.4042,7500.0
2014-02-18 11:50:00,72.8,72.82,72.77,72.8,7300.0,59.4124,59.4287,59.3879,59.4124,7300.0
2014-02-18 11:55:00,72.79,72.79,72.74,72.77,12000.0,59.4042,59.4042,59.3634,59.3879,12000.0
2014-02-18 12:00:00,72.77,72.81,72.75,72.78,4800.0,59.3879,59.4206,59.3716,59.3961,4800.0
2014-02-18 12:05:00,72.78,72.78,72.73,72.74,8800.0,59.3961,59.3961,59.3553,59.3634,8800.0
2014-02-18 12:10:00,72.73,72.78,72.73,72.77,7100.0,59.3553,59.3961,59.3553,59.3879,7100.0
2014-02-18 12:15:00,72.78,72.84,72.78,72.8,10700.0,59.3961,59.445,59.3961,59.4124,10700.0
2014-02-18 12:20:00,72.81,72.9,72.81,72.9,7700.0,59.4206,59.494,59.4206,59.494,7700.0
2014-02-18 12:25:00,72.89,72.91,72.85,72.89,6000.0,59.4859,59.5022,59.4532,59.4859,6000.0
2014-02-18 12:30:00,72.89,72.9,72.8,72.8,6100.0,59.4859,59.494,59.4124,59.4124,6100.0
2014-02-18 12:35:00,72.81,72.83,72.76,72.82,9300.0,59.4206,59.4369,59.3798,59.4287,9300.0
2014-02-18 12:40:00,72.82,72.92,72.8,72.92,8800.0,59.4287,59.5103,59.4124,59.5103,8800.0
2014-02-18 12:45:00,72.92,72.94,72.87,72.88,10800.0,59.5103,59.5267,59.4695,59.4777,10800.0
2014-02-18 12:50:00,72.88,72.88,72.76,72.76,7700.0,59.4777,59.4777,59.3798,59.3798,7700.0
2014-02-18 12:55:00,72.77,72.78,72.72,72.75,6100.0,59.3879,59.3961,59.3471,59.3716,6100.0
2014-02-18 13:00:00,72.76,72.87,72.76,72.86,43400.0,59.3798,59.4695,59.3798,59.4614,43400.0
2014-02-18 13:05:00,72.86,72.86,72.85,72.86,9600.0,59.4614,59.4614,59.4532,59.4614,9600.0
2014-02-18 13:10:00,72.87,72.89,72.85,72.89,9200.0,59.4695,59.4859,59.4532,59.4859,9200.0
2014-02-18 13:15:00,72.9,72.92,72.86,72.89,12000.0,59.494,59.5103,59.4614,59.4859,12000.0
2014-02-18 13:20:00,72.88,72.89,72.84,72.88,17000.0,59.4777,59.4859,59.445,59.4777,17000.0
2014-02-18 13:25:00,72.87,72.91,72.86,72.9,11000.0,59.4695,59.5022,59.4614,59.494,11000.0
2014-02-18 13:30:00,72.89,72.9,72.85,72.88,14200.0,59.4859,59.494,59.4532,59.4777,14200.0
2014-02-18 13:35:00,72.88,72.91,72.85,72.88,9100.0,59.4777,59.5022,59.4532,59.4777,9100.0
2014-02-18 13:40:00,72.89,72.92,72.88,72.88,9500.0,59.4859,59.5103,59.4777,59.4777,9500.0
2014-02-18 13:45:00,72.88,72.88,72.79,72.79,46500.0,59.4777,59.4777,59.4042,59.4042,46500.0
2014-02-18 13:50:00,72.78,72.82,72.76,72.81,12700.0,59.3961,59.4287,59.3798,59.4206,12700.0
2014-02-18 13:55:00,72.81,72.86,72.79,72.85,18200.0,59.4206,59.4614,59.4042,59.4532,18200.0
2014-02-18 14:00:00,72.85,72.85,72.77,72.77,16200.0,59.4532,59.4532,59.3879,59.3879,16200.0
2014-02-18 14:05:00,72.78,72.78,72.73,72.73,15300.0,59.3961,59.3961,59.3553,59.3553,15300.0
2014-02-18 14:10:00,72.73,72.74,72.71,72.74,12200.0,59.3553,59.3634,59.339,59.3634,12200.0
2014-02-18 14:15:00,72.75,72.79,72.75,72.76,8000.0,59.3716,59.4042,59.3716,59.3798,8000.0
2014-02-18 14:20:00,72.76,72.8,72.73,72.8,44200.0,59.3798,59.4124,59.3553,59.4124,44200.0
2014-02-18 14:25:00,72.8,72.81,72.74,72.74,37700.0,59.4124,59.4206,59.3634,59.3634,37700.0
2014-02-18 14:30:00,72.73,72.73,72.7,72.72,8100.0,59.3553,59.3553,59.3308,59.3471,8100.0
2014-02-18 14:35:00,72.72,72.72,72.63,72.63,24500.0,59.3471,59.3471,59.2737,59.2737,24500.0
2014-02-18 14:40:00,72.64,72.64,72.59,72.6,15300.0,59.2818,59.2818,59.241,59.2492,15300.0
2014-02-18 14:45:00,72.61,72.63,72.59,72.63,11600.0,59.2573,59.2737,59.241,59.2737,11600.0
2014-02-18 14:50:00,72.61,72.62,72.6,72.61,12900.0,59.2573,59.2655,59.2492,59.2573,12900.0
2014-02-18 14:55:00,72.61,72.61,72.53,72.55,17500.0,59.2573,59.2573,59.1921,59.2084,17500.0
2014-02-18 15:00:00,72.55,72.56,72.48,72.48,17400.0,59.2084,59.2165,59.1513,59.1513,17400.0
2014-02-18 15:05:00,72.49,72.5,72.48,72.48,18500.0,59.1594,59.1676,59.1513,59.1513,18500.0
2014-02-18 15:10:00,72.47,72.51,72.46,72.49,20300.0,59.1431,59.1757,59.1349,59.1594,20300.0
2014-02-18 15:15:00,72.48,72.48,72.44,72.46,19500.0,59.1513,59.1513,59.1186,59.1349,19500.0
2014-02-18 15:20:00,72.45,72.49,72.42,72.43,30000.0,59.1268,59.1594,59.1023,59.1104,30000.0
2014-02-18 15:25:00,72.44,72.49,72.43,72.47,19800.0,59.1186,59.1594,59.1104,59.1431,19800.0
2014-02-18 15:30:00,72.48,72.51,72.45,72.47,23800.0,59.1513,59.1757,59.1268,59.1431,23800.0
2014-02-18 15:35:00,72.46,72.49,72.45,72.48,29800.0,59.1349,59.1594,59.1268,59.1513,29800.0
2014-02-18 15:40:00,72.48,72.49,72.45,72.45,23600.0,59.1513,59.1594,59.1268,59.1268,23600.0
2014-02-18 15:45:00,72.46,72.49,72.44,72.47,44200.0,59.1349,59.1594,59.1186,59.1431,44200.0
2014-02-18 15:50:00,72.48,72.51,72.46,72.46,40300.0,59.1513,59.1757,59.1349,59.1349,40300.0
2014-02-18 15:55:00,72.47,72.47,72.4,72.42,88000.0,59.1431,59.1431,59.086,59.1023,88000.0
2014-02-19 09:30:00,72.14,72.38,72.14,72.22,43500.0,58.8738,59.0696,58.8738,58.9391,43500.0
2014-02-19 09:35:00,72.22,72.45,72.14,72.34,24700.0,58.9391,59.1268,58.8738,59.037,24700.0
2014-02-19 09:40:00,72.33,72.44,72.3,72.4,17500.0,59.0288,59.1186,59.0044,59.086,17500.0
2014-02-19 09:45:00,72.38,72.45,72.31,72.39,25100.0,59.0696,59.1268,59.0125,59.0778,25100.0
2014-02-19 09:50:00,72.4,72.51,72.4,72.5,25100.0,59.086,59.1757,59.086,59.1676,25100.0
2014-02-19 09:55:00,72.56,72.58,72.47,72.58,10000.0,59.2165,59.2329,59.1431,59.2329,10000.0
2014-02-19 10:00:00,72.58,72.58,72.37,72.37,13600.0,59.2329,59.2329,59.0615,59.0615,13600.0
2014-02-19 10:05:00,72.37,72.41,72.28,72.4,9900.0,59.0615,59.0941,58.988,59.086,9900.0
2014-02-19 10:10:00,72.39,72.51,72.37,72.47,36600.0,59.0778,59.1757,59.0615,59.1431,36600.0
2014-02-19 10:15:00,72.46,72.59,72.45,72.49,29300.0,59.1349,59.241,59.1268,59.1594,29300.0
2014-02-19 10:20:00,72.49,72.51,72.45,72.51,8800.0,59.1594,59.1757,59.1268,59.1757,8800.0
2014-02-19 10:25:00,72.52,72.58,72.51,72.57,8000.0,59.1839,59.2329,59.1757,59.2247,8000.0
2014-02-19 10:30:00,72.58,72.59,72.47,72.5,9400.0,59.2329,59.241,59.1431,59.1676,9400.0
2014-02-19 10:35:00,72.5,72.53,72.38,72.38,18300.0,59.1676,59.1921,59.0696,59.0696,18300.0
2014-02-19 10:40:00,72.38,72.43,72.34,72.36,12300.0,59.0696,59.1104,59.037,59.0533,12300.0
2014-02-19 10:45:00,72.36,72.36,72.27,72.33,10000.0,59.0533,59.0533,58.9799,59.0288,10000.0
2014-02-19 10:50:00,72.32,72.33,72.24,72.3,13400.0,59.0207,59.0288,58.9554,59.0044,13400.0
2014-02-19 10:55:00,72.32,72.35,72.28,72.31,13900.0,59.0207,59.0452,58.988,59.0125,13900.0
2014-02-19 11:00:00,72.31,72.32,72.22,72.26,12300.0,59.0125,59.0207,58.9391,58.9717,12300.0
2014-02-19 11:05:00,72.27,72.28,72.15,72.18,8600.0,58.9799,58.988,58.8819,58.9064,8600.0
2014-02-19 11:10:00,72.17,72.17,72.1,72.13,8600.0,58.8983,58.8983,58.8411,58.8656,8600.0
2014-02-19 11:15:00,72.11,72.27,72.11,72.26,12500.0,58.8493,58.9799,58.8493,58.9717,12500.0
2014-02-19 11:20:00,72.26,72.29,72.21,72.28,15100.0,58.9717,58.9962,58.9309,58.988,15100.0
2014-02-19 11:25:00,72.29,72.3,72.24,72.28,20900.0,58.9962,59.0044,58.9554,58.988,20900.0
2014-02-19 11:30:00,72.28,72.3,72.22,72.28,52600.0,58.988,59.0044,58.9391,58.988,52600.0
2014-02-19 11:35:00,72.28,72.28,72.2,72.22,49600.0,58.988,58.988,58.9227,58.9391,49600.0
2014-02-19 11:40:00,72.21,72.22,72.19,72.19,35100.0,58.9309,58.9391,58.9146,58.9146,35100.0
2014-02-19 11:45:00,72.18,72.22,72.14,72.18,19300.0,58.9064,58.9391,58.8738,58.9064,19300.0
2014-02-19 11:50:00,72.18,72.18,72.13,72.13,15900.0,58.9064,58.9064,58.8656,58.8656,15900.0
2014-02-19 11:55:00,72.15,72.15,71.93,71.93,33100.0,58.8819,58.8819,58.7024,58.7024,33100.0
2014-02-19 12:00:00,71.93,71.96,71.84,71.94,50800.0,58.7024,58.7269,58.6289,58.7106,50800.0
2014-02-19 12:05:00,71.94,71.94,71.84,71.85,7400.0,58.7106,58.7106,58.6289,58.6371,7400.0
2014-02-19 12:10:00,71.84,71.86,71.8,71.8,10400.0,58.6289,58.6453,58.5963,58.5963,10400.0
2014-02-19 12:15:00,71.82,71.82,71.69,71.7,20700.0,58.6126,58.6126,58.5065,58.5147,20700.0
2014-02-19 12:20:00,71.72,71.73,71.56,71.61,17800.0,58.531,58.5392,58.4004,58.4412,17800.0
2014-02-19 12:25:00,71.58,71.6,71.53,71.58,11300.0,58.4168,58.4331,58.376,58.4168,11300.0
2014-02-19 12:30:00,71.61,71.69,71.61,71.64,13700.0,58.4412,58.5065,58.4412,58.4657,13700.0
2014-02-19 12:35:00,71.64,71.71,71.62,71.71,6900.0,58.4657,58.5229,58.4494,58.5229,6900.0
2014-02-19 12:40:00,71.7,71.7,71.59,71.59,12200.0,58.5147,58.5147,58.4249,58.4249,12200.0
2014-02-19 12:45:00,71.6,71.63,71.53,71.53,13000.0,58.4331,58.4576,58.376,58.376,13000.0
2014-02-19 12:50:00,71.53,71.62,71.51,71.54,12100.0,58.376,58.4494,58.3596,58.3841,12100.0
2014-02-19 12:55:00,71.54,71.59,71.53,71.57,12700.0,58.3841,58.4249,58.376,58.4086,12700.0
2014-02-19 13:00:00,71.58,71.59,71.54,71.56,17300.0,58.4168,58.4249,58.3841,58.4004,17300.0
2014-02-19 13:05:00,71.56,71.64,71.52,71.63,19000.0,58.4004,58.4657,58.3678,58.4576,19000.0
2014-02-19 13:10:00,71.65,71.71,71.59,71.7,11700.0,58.4739,58.5229,58.4249,58.5147,11700.0
2014-02-19 13:15:00,71.71,71.76,71.68,71.74,13200.0,58.5229,58.5637,58.4984,58.5473,13200.0
2014-02-19 13:20:00,71.74,71.82,71.73,71.82,16600.0,58.5473,58.6126,58.5392,58.6126,16600.0
2014-02-19 13:25:00,71.83,71.84,71.72,71.75,14900.0,58.6208,58.6289,58.531,58.5555,14900.0
2014-02-19 13:30:00,71.76,71.82,71.75,71.75,12800.0,58.5637,58.6126,58.5555,58.5555,12800.0
2014-02-19 13:35:00,71.76,71.76,71.71,71.73,15200.0,58.5637,58.5637,58.5229,58.5392,15200.0
2014-02-19 13:40:00,71.73,71.78,71.73,71.75,14000.0,58.5392,58.58,58.5392,58.5555,14000.0
2014-02-19 13:45:00,71.74,71.77,71.74,71.76,4600.0,58.5473,58.5718,58.5473,58.5637,4600.0
2014-02-19 13:50:00,71.77,71.82,71.76,71.77,11600.0,58.5718,58.6126,58.5637,58.5718,11600.0
2014-02-19 13:55:00,71.77,71.77,71.59,71.6,17700.0,58.5718,58.5718,58.4249,58.4331,17700.0
2014-02-19 14:00:00,71.61,71.79,71.55,71.72,28900.0,58.4412,58.5881,58.3923,58.531,28900.0
2014-02-19 14:05:00,71.72,71.88,71.71,71.85,15600.0,58.531,58.6616,58.5229,58.6371,15600.0
2014-02-19 14:10:00,71.86,71.89,71.79,71.81,12800.0,58.6453,58.6698,58.5881,58.6045,12800.0
2014-02-19 14:15:00,71.8,71.8,71.7,71.71,16300.0,58.5963,58.5963,58.5147,58.5229,16300.0
2014-02-19 14:20:00,71.71,71.71,71.55,71.63,15300.0,58.5229,58.5229,58.3923,58.4576,15300.0
2014-02-19 14:25:00,71.63,71.68,71.56,71.66,18400.0,58.4576,58.4984,58.4004,58.482,18400.0
2014-02-19 14:30:00,71.68,71.69,71.59,71.64,20300.0,58.4984,58.5065,58.4249,58.4657,20300.0
2014-02-19 14:35:00,71.64,71.69,71.57,71.63,22300.0,58.4657,58.5065,58.4086,58.4576,22300.0
2014-02-19 14:40:00,71.62,71.67,71.54,71.54,25800.0,58.4494,58.4902,58.3841,58.3841,25800.0
2014-02-19 14:45:00,71.56,71.6,71.5,71.57,21200.0,58.4004,58.4331,58.3515,58.4086,21200.0
2014-02-19 14:50:00,71.58,71.63,71.54,71.63,22000.0,58.4168,58.4576,58.3841,58.4576,22000.0
2014-02-19 14:55:00,71.63,71.63,71.48,71.59,29500.0,58.4576,58.4576,58.3351,58.4249,29500.0
2014-02-19 15:00:00,71.59,71.6,71.53,71.55,25500.0,58.4249,58.4331,58.376,58.3923,25500.0
2014-02-19 15:05:00,71.56,71.57,71.47,71.47,22000.0,58.4004,58.4086,58.327,58.327,22000.0
2014-02-19 15:10:00,71.47,71.47,71.31,71.34,49500.0,58.327,58.327,58.1964,58.2209,49500.0
2014-02-19 15:15:00,71.33,71.37,71.17,71.17,61700.0,58.2127,58.2454,58.0822,58.0822,61700.0
2014-02-19 15:20:00,71.17,71.24,71.13,71.22,45400.0,58.0822,58.1393,58.0495,58.123,45400.0
2014-02-19 15:25:00,71.22,71.22,71.03,71.04,49700.0,58.123,58.123,57.9679,57.9761,49700.0
2014-02-19 15:30:00,71.04,71.11,71.01,71.04,45500.0,57.9761,58.0332,57.9516,57.9761,45500.0
2014-02-19 15:35:00,71.03,71.1,70.97,71.08,74600.0,57.9679,58.025,57.9189,58.0087,74600.0
2014-02-19 15:40:00,71.09,71.1,70.98,71.01,47100.0,58.0169,58.025,57.9271,57.9516,47100.0
2014-02-19 15:45:00,71.0,71.08,70.98,71.07,75600.0,57.9434,58.0087,57.9271,58.0005,75600.0
2014-02-19 15:50:00,71.06,71.06,70.91,70.92,118400.0,57.9924,57.9924,57.87,57.8781,118400.0
2014-02-19 15:55:00,70.92,70.96,70.9,70.94,111700.0,57.8781,57.9108,57.8618,57.8945,111700.0
2014-02-20 09:30:00,70.89,70.92,70.21,70.4,144500.0,57.8536,57.8781,57.2987,57.4538,144500.0
2014-02-20 09:35:00,70.47,70.76,70.44,70.55,41000.0,57.5109,57.7476,57.4864,57.5762,41000.0
2014-02-20 09:40:00,70.55,70.8,70.55,70.64,31000.0,57.5762,57.7802,57.5762,57.6496,31000.0
2014-02-20 09:45:00,70.64,70.68,70.43,70.48,26700.0,57.6496,57.6823,57.4782,57.519,26700.0
2014-02-20 09:50:00,70.52,70.76,70.52,70.61,46000.0,57.5517,57.7476,57.5517,57.6251,46000.0
2014-02-20 09:55:00,70.61,70.61,70.36,70.45,30700.0,57.6251,57.6251,57.4211,57.4946,30700.0
2014-02-20 10:00:00,70.45,70.62,70.26,70.61,45800.0,57.4946,57.6333,57.3395,57.6251,45800.0
2014-02-20 10:05:00,70.61,70.62,70.41,70.47,50300.0,57.6251,57.6333,57.4619,57.5109,50300.0
2014-02-20 10:10:00,70.46,70.66,70.44,70.66,30700.0,57.5027,57.6659,57.4864,57.6659,30700.0
2014-02-20 10:15:00,70.67,70.69,70.58,70.64,24200.0,57.6741,57.6904,57.6007,57.6496,24200.0
2014-02-20 10:20:00,70.67,70.7,70.63,70.67,18600.0,57.6741,57.6986,57.6415,57.6741,18600.0
2014-02-20 10:25:00,70.69,70.72,70.61,70.64,33200.0,57.6904,57.7149,57.6251,57.6496,33200.0
2014-02-20 10:30:00,70.65,70.79,70.64,70.77,68800.0,57.6578,57.772,57.6496,57.7557,68800.0
2014-02-20 10:35:00,70.77,70.8,70.7,70.76,17900.0,57.7557,57.7802,57.6986,57.7476,17900.0
2014-02-20 10:40:00,70.78,70.94,70.77,70.87,18500.0,57.7639,57.8945,57.7557,57.8373,18500.0
2014-02-20 10:45:00,70.85,70.9,70.79,70.79,14100.0,57.821,57.8618,57.772,57.772,14100.0
2014-02-20 10:50:00,70.8,70.81,70.71,70.8,18200.0,57.7802,57.7884,57.7067,57.7802,18200.0
2014-02-20 10:55:00,70.82,70.85,70.75,70.77,23200.0,57.7965,57.821,57.7394,57.7557,23200.0
2014-02-20 11:00:00,70.78,70.9,70.78,70.9,14100.0,57.7639,57.8618,57.7639,57.8618,14100.0
2014-02-20 11:05:00,70.89,70.99,70.89,70.94,13800.0,57.8536,57.9353,57.8536,57.8945,13800.0
2014-02-20 11:10:00,70.94,70.96,70.8,70.8,11700.0,57.8945,57.9108,57.7802,57.7802,11700.0
2014-02-20 11:15:00,70.8,70.82,70.66,70.66,25500.0,57.7802,57.7965,57.6659,57.6659,25500.0
2014-02-20 11:20:00,70.66,70.71,70.56,70.57,20600.0,57.6659,57.7067,57.5843,57.5925,20600.0
2014-02-20 11:25:00,70.56,70.58,70.49,70.52,23300.0,57.5843,57.6007,57.5272,57.5517,23300.0
2014-02-20 11:30:00,70.53,70.61,70.52,70.59,26600.0,57.5598,57.6251,57.5517,57.6088,26600.0
2014-02-20 11:35:00,70.59,70.61,70.42,70.46,56400.0,57.6088,57.6251,57.4701,57.5027,56400.0
2014-02-20 11:40:00,70.46,70.48,70.32,70.33,45900.0,57.5027,57.519,57.3885,57.3966,45900.0
2014-02-20 11:45:00,70.33,70.46,70.33,70.45,29200.0,57.3966,57.5027,57.3966,57.4946,29200.0
2014-02-20 11:50:00,70.45,70.46,70.28,70.39,43700.0,57.4946,57.5027,57.3558,57.4456,43700.0
2014-02-20 11:55:00,70.41,70.5,70.41,70.5,21000.0,57.4619,57.5354,57.4619,57.5354,21000.0
2014-02-20 12:00:00,70.5,70.54,70.46,70.54,28200.0,57.5354,57.568,57.5027,57.568,28200.0
2014-02-20 12:05:00,70.54,70.61,70.54,70.58,17900.0,57.568,57.6251,57.568,57.6007,17900.0
2014-02-20 12:10:00,70.59,70.61,70.53,70.54,8900.0,57.6088,57.6251,57.5598,57.568,8900.0
2014-02-20 12:15:00,70.54,70.62,70.54,70.58,35500.0,57.568,57.6333,57.568,57.6007,35500.0
2014-02-20 12:20:00,70.58,70.62,70.57,70.59,17500.0,57.6007,57.6333,57.5925,57.6088,17500.0
2014-02-20 12:25:00,70.59,70.64,70.56,70.62,23900.0,57.6088,57.6496,57.5843,57.6333,23900.0
2014-02-20 12:30:00,70.63,70.71,70.61,70.65,20300.0,57.6415,57.7067,57.6251,57.6578,20300.0
2014-02-20 12:35:00,70.64,70.67,70.61,70.66,17400.0,57.6496,57.6741,57.6251,57.6659,17400.0
2014-02-20 12:40:00,70.67,70.7,70.62,70.63,28100.0,57.6741,57.6986,57.6333,57.6415,28100.0
2014-02-20 12:45:00,70.62,70.62,70.55,70.61,19400.0,57.6333,57.6333,57.5762,57.6251,19400.0
2014-02-20 12:50:00,70.63,70.64,70.53,70.53,26100.0,57.6415,57.6496,57.5598,57.5598,26100.0
2014-02-20 12:55:00,70.54,70.59,70.53,70.57,22200.0,57.568,57.6088,57.5598,57.5925,22200.0
2014-02-20 13:00:00,70.58,70.61,70.54,70.6,28300.0,57.6007,57.6251,57.568,57.617,28300.0
2014-02-20 13:05:00,70.6,70.66,70.58,70.66,23000.0,57.617,57.6659,57.6007,57.6659,23000.0
2014-02-20 13:10:00,70.66,70.68,70.64,70.65,16100.0,57.6659,57.6823,57.6496,57.6578,16100.0
2014-02-20 13:15:00,70.64,70.67,70.63,70.65,26400.0,57.6496,57.6741,57.6415,57.6578,26400.0
2014-02-20 13:20:00,70.64,70.66,70.59,70.6,17000.0,57.6496,57.6659,57.6088,57.617,17000.0
2014-02-20 13:25:00,70.59,70.64,70.57,70.6,48300.0,57.6088,57.6496,57.5925,57.617,48300.0
2014-02-20 13:30:00,70.61,70.65,70.6,70.61,27500.0,57.6251,57.6578,57.617,57.6251,27500.0
2014-02-20 13:35:00,70.62,70.65,70.57,70.58,26500.0,57.6333,57.6578,57.5925,57.6007,26500.0
2014-02-20 13:40:00,70.58,70.58,70.46,70.53,19200.0,57.6007,57.6007,57.5027,57.5598,19200.0
2014-02-20 13:45:00,70.51,70.59,70.51,70.57,11900.0,57.5435,57.6088,57.5435,57.5925,11900.0
2014-02-20 13:50:00,70.57,70.6,70.56,70.6,15800.0,57.5925,57.617,57.5843,57.617,15800.0
2014-02-20 13:55:00,70.6,70.65,70.6,70.65,13900.0,57.617,57.6578,57.617,57.6578,13900.0
2014-02-20 14:00:00,70.65,70.67,70.61,70.64,30000.0,57.6578,57.6741,57.6251,57.6496,30000.0
2014-02-20 14:05:00,70.62,70.63,70.61,70.62,20600.0,57.6333,57.6415,57.6251,57.6333,20600.0
2014-02-20 14:10:00,70.62,70.63,70.6,70.62,26400.0,57.6333,57.6415,57.617,57.6333,26400.0
2014-02-20 14:15:00,70.61,70.65,70.57,70.61,26000.0,57.6251,57.6578,57.5925,57.6251,26000.0
2014-02-20 14:20:00,70.61,70.64,70.6,70.62,21400.0,57.6251,57.6496,57.617,57.6333,21400.0
2014-02-20 14:25:00,70.63,70.65,70.56,70.6,23600.0,57.6415,57.6578,57.5843,57.617,23600.0
2014-02-20 14:30:00,70.61,70.63,70.56,70.58,28100.0,57.6251,57.6415,57.5843,57.6007,28100.0
2014-02-20 14:35:00,70.58,70.64,70.57,70.63,18900.0,57.6007,57.6496,57.5925,57.6415,18900.0
2014-02-20 14:40:00,70.63,70.68,70.63,70.66,22300.0,57.6415,57.6823,57.6415,57.6659,22300.0
2014-02-20 14:45:00,70.67,70.68,70.65,70.68,12600.0,57.6741,57.6823,57.6578,57.6823,12600.0
2014-02-20 14:50:00,70.69,70.7,70.62,70.66,22100.0,57.6904,57.6986,57.6333,57.6659,22100.0
2014-02-20 14:55:00,70.67,70.72,70.65,70.7,19300.0,57.6741,57.7149,57.6578,57.6986,19300.0
2014-02-20 15:00:00,70.69,70.78,70.67,70.77,23700.0,57.6904,57.7639,57.6741,57.7557,23700.0
2014-02-20 15:05:00,70.78,70.79,70.76,70.78,23300.0,57.7639,57.772,57.7476,57.7639,23300.0
2014-02-20 15:10:00,70.79,70.82,70.77,70.81,36000.0,57.772,57.7965,57.7557,57.7884,36000.0
2014-02-20 15:15:00,70.8,70.82,70.78,70.78,22100.0,57.7802,57.7965,57.7639,57.7639,22100.0
2014-02-20 15:20:00,70.78,70.81,70.71,70.72,22500.0,57.7639,57.7884,57.7067,57.7149,22500.0
2014-02-20 15:25:00,70.72,70.77,70.68,70.75,17600.0,57.7149,57.7557,57.6823,57.7394,17600.0
2014-02-20 15:30:00,70.75,70.79,70.72,70.72,23100.0,57.7394,57.772,57.7149,57.7149,23100.0
2014-02-20 15:35:00,70.72,70.75,70.71,70.74,38300.0,57.7149,57.7394,57.7067,57.7312,38300.0
2014-02-20 15:40:00,70.72,70.77,70.71,70.76,34000.0,57.7149,57.7557,57.7067,57.7476,34000.0
2014-02-20 15:45:00,70.77,70.83,70.77,70.82,60300.0,57.7557,57.8047,57.7557,57.7965,60300.0
2014-02-20 15:50:00,70.83,70.88,70.79,70.79,62200.0,57.8047,57.8455,57.772,57.772,62200.0
2014-02-20 15:55:00,70.8,70.89,70.79,70.83,181900.0,57.7802,57.8536,57.772,57.8047,181900.0
2014-02-21 09:30:00,70.84,70.96,70.72,70.93,180200.0,57.8128,57.9108,57.7149,57.8863,180200.0
2014-02-21 09:35:00,70.93,70.99,70.84,70.94,18300.0,57.8863,57.9353,57.8128,57.8945,18300.0
2014-02-21 09:40:00,70.95,71.09,70.93,71.03,15400.0,57.9026,58.0169,57.8863,57.9679,15400.0
2014-02-21 09:45:00,71.06,71.28,71.05,71.25,16200.0,57.9924,58.1719,57.9842,58.1474,16200.0
2014-02-21 09:50:00,71.26,71.29,71.14,71.15,23200.0,58.1556,58.1801,58.0577,58.0658,23200.0
2014-02-21 09:55:00,71.15,71.17,71.0,71.01,18600.0,58.0658,58.0822,57.9434,57.9516,18600.0
2014-02-21 10:00:00,71.04,71.12,70.97,71.06,20800.0,57.9761,58.0414,57.9189,57.9924,20800.0
2014-02-21 10:05:00,71.05,71.05,70.92,70.97,16400.0,57.9842,57.9842,57.8781,57.9189,16400.0
2014-02-21 10:10:00,70.95,71.04,70.85,70.91,25700.0,57.9026,57.9761,57.821,57.87,25700.0
2014-02-21 10:15:00,70.91,70.95,70.81,70.87,17300.0,57.87,57.9026,57.7884,57.8373,17300.0
2014-02-21 10:20:00,70.86,70.87,70.6,70.64,47600.0,57.8292,57.8373,57.617,57.6496,47600.0
2014-02-21 10:25:00,70.66,70.73,70.58,70.69,26300.0,57.6659,57.7231,57.6007,57.6904,26300.0
2014-02-21 10:30:00,70.7,70.9,70.7,70.8,24600.0,57.6986,57.8618,57.6986,57.7802,24600.0
2014-02-21 10:35:00,70.81,70.99,70.81,70.94,17100.0,57.7884,57.9353,57.7884,57.8945,17100.0
2014-02-21 10:40:00,70.96,71.02,70.91,70.99,21700.0,57.9108,57.9597,57.87,57.9353,21700.0
2014-02-21 10:45:00,70.97,71.1,70.97,71.05,13100.0,57.9189,58.025,57.9189,57.9842,13100.0
2014-02-21 10:50:00,71.06,71.07,70.98,71.02,16500.0,57.9924,58.0005,57.9271,57.9597,16500.0
2014-02-21 10:55:00,71.03,71.04,70.99,71.02,17600.0,57.9679,57.9761,57.9353,57.9597,17600.0
2014-02-21 11:00:00,71.02,71.05,70.99,71.04,31100.0,57.9597,57.9842,57.9353,57.9761,31100.0
2014-02-21 11:05:00,71.04,71.04,70.94,70.95,19200.0,57.9761,57.9761,57.8945,57.9026,19200.0
2014-02-21 11:10:00,70.96,70.99,70.9,70.96,33100.0,57.9108,57.9353,57.8618,57.9108,33100.0
2014-02-21 11:15:00,70.96,71.02,70.96,70.98,19700.0,57.9108,57.9597,57.9108,57.9271,19700.0
2014-02-21 11:20:00,70.97,71.03,70.96,71.03,15800.0,57.9189,57.9679,57.9108,57.9679,15800.0
2014-02-21 11:25:00,71.03,71.03,70.97,71.03,19500.0,57.9679,57.9679,57.9189,57.9679,19500.0
2014-02-21 11:30:00,71.04,71.13,71.02,71.13,23600.0,57.9761,58.0495,57.9597,58.0495,23600.0
2014-02-21 11:35:00,71.13,71.15,71.11,71.13,38600.0,58.0495,58.0658,58.0332,58.0495,38600.0
2014-02-21 11:40:00,71.13,71.14,71.1,71.13,15700.0,58.0495,58.0577,58.025,58.0495,15700.0
2014-02-21 11:45:00,71.14,71.15,71.1,71.13,17300.0,58.0577,58.0658,58.025,58.0495,17300.0
2014-02-21 11:50:00,71.12,71.14,71.08,71.14,12300.0,58.0414,58.0577,58.0087,58.0577,12300.0
2014-02-21 11:55:00,71.14,71.14,71.1,71.13,10900.0,58.0577,58.0577,58.025,58.0495,10900.0
2014-02-21 12:00:00,71.13,71.23,71.13,71.23,25000.0,58.0495,58.1311,58.0495,58.1311,25000.0
2014-02-21 12:05:00,71.23,71.24,71.17,71.18,44500.0,58.1311,58.1393,58.0822,58.0903,44500.0
2014-02-21 12:10:00,71.18,71.22,71.16,71.17,12800.0,58.0903,58.123,58.074,58.0822,12800.0
2014-02-21 12:15:00,71.16,71.16,71.1,71.13,12500.0,58.074,58.074,58.025,58.0495,12500.0
2014-02-21 12:20:00,71.13,71.18,71.08,71.14,20400.0,58.0495,58.0903,58.0087,58.0577,20400.0
2014-02-21 12:25:00,71.13,71.17,71.12,71.14,207000.0,58.0495,58.0822,58.0414,58.0577,207000.0
2014-02-21 12:30:00,71.15,71.22,71.13,71.19,16500.0,58.0658,58.123,58.0495,58.0985,16500.0
2014-02-21 12:35:00,71.19,71.28,71.17,71.26,20200.0,58.0985,58.1719,58.0822,58.1556,20200.0
2014-02-21 12:40:00,71.26,71.35,71.24,71.31,32400.0,58.1556,58.2291,58.1393,58.1964,32400.0
2014-02-21 12:45:00,71.34,71.34,71.21,71.28,18900.0,58.2209,58.2209,58.1148,58.1719,18900.0
2014-02-21 12:50:00,71.28,71.38,71.27,71.35,17800.0,58.1719,58.2535,58.1638,58.2291,17800.0
2014-02-21 12:55:00,71.35,71.45,71.35,71.45,15100.0,58.2291,58.3107,58.2291,58.3107,15100.0
2014-02-21 13:00:00,71.45,71.47,71.38,71.38,21000.0,58.3107,58.327,58.2535,58.2535,21000.0
2014-02-21 13:05:00,71.37,71.42,71.34,71.41,18700.0,58.2454,58.2862,58.2209,58.278,18700.0
2014-02-21 13:10:00,71.42,71.54,71.4,71.52,25000.0,58.2862,58.3841,58.2699,58.3678,25000.0
2014-02-21 13:15:00,71.51,71.52,71.47,71.49,14500.0,58.3596,58.3678,58.327,58.3433,14500.0
2014-02-21 13:20:00,71.49,71.52,71.46,71.48,19600.0,58.3433,58.3678,58.3188,58.3351,19600.0
2014-02-21 13:25:00,71.49,71.49,71.45,71.48,15000.0,58.3433,58.3433,58.3107,58.3351,15000.0
2014-02-21 13:30:00,71.48,71.52,71.44,71.52,34800.0,58.3351,58.3678,58.3025,58.3678,34800.0
2014-02-21 13:35:00,71.52,71.53,71.45,71.45,70200.0,58.3678,58.376,58.3107,58.3107,70200.0
2014-02-21 13:40:00,71.44,71.46,71.41,71.43,16600.0,58.3025,58.3188,58.278,58.2943,16600.0
2014-02-21 13:45:00,71.44,71.45,71.37,71.38,43300.0,58.3025,58.3107,58.2454,58.2535,43300.0
2014-02-21 13:50:00,71.39,71.42,71.35,71.36,25600.0,58.2617,58.2862,58.2291,58.2372,25600.0
2014-02-21 13:55:00,71.37,71.42,71.35,71.38,37800.0,58.2454,58.2862,58.2291,58.2535,37800.0
2014-02-21 14:00:00,71.38,71.39,71.31,71.32,19300.0,58.2535,58.2617,58.1964,58.2046,19300.0
2014-02-21 14:05:00,71.31,71.34,71.26,71.27,22700.0,58.1964,58.2209,58.1556,58.1638,22700.0
2014-02-21 14:10:00,71.27,71.27,71.15,71.18,53800.0,58.1638,58.1638,58.0658,58.0903,53800.0
2014-02-21 14:15:00,71.18,71.25,71.16,71.16,39900.0,58.0903,58.1474,58.074,58.074,39900.0
2014-02-21 14:20:00,71.17,71.21,71.13,71.19,18000.0,58.0822,58.1148,58.0495,58.0985,18000.0
2014-02-21 14:25:00,71.2,71.29,71.18,71.24,16100.0,58.1066,58.1801,58.0903,58.1393,16100.0
2014-02-21 14:30:00,71.22,71.22,71.08,71.13,27400.0,58.123,58.123,58.0087,58.0495,27400.0
2014-02-21 14:35:00,71.14,71.15,71.05,71.07,29100.0,58.0577,58.0658,57.9842,58.0005,29100.0
2014-02-21 14:40:00,71.08,71.13,71.03,71.13,18400.0,58.0087,58.0495,57.9679,58.0495,18400.0
2014-02-21 14:45:00,71.12,71.14,71.08,71.12,30900.0,58.0414,58.0577,58.0087,58.0414,30900.0
2014-02-21 14:50:00,71.12,71.15,71.11,71.12,35300.0,58.0414,58.0658,58.0332,58.0414,35300.0
2014-02-21 14:55:00,71.12,71.18,71.11,71.13,29300.0,58.0414,58.0903,58.0332,58.0495,29300.0
2014-02-21 15:00:00,71.13,71.14,71.11,71.11,11700.0,58.0495,58.0577,58.0332,58.0332,11700.0
2014-02-21 15:05:00,71.12,71.14,71.1,71.13,17100.0,58.0414,58.0577,58.025,58.0495,17100.0
2014-02-21 15:10:00,71.13,71.14,71.06,71.09,17000.0,58.0495,58.0577,57.9924,58.0169,17000.0
2014-02-21 15:15:00,71.1,71.19,71.09,71.18,23200.0,58.025,58.0985,58.0169,58.0903,23200.0
2014-02-21 15:20:00,71.17,71.25,71.16,71.19,29400.0,58.0822,58.1474,58.074,58.0985,29400.0
2014-02-21 15:25:00,71.19,71.23,71.15,71.17,41700.0,58.0985,58.1311,58.0658,58.0822,41700.0
2014-02-21 15:30:00,71.18,71.2,71.13,71.13,22300.0,58.0903,58.1066,58.0495,58.0495,22300.0
2014-02-21 15:35:00,71.14,71.14,71.04,71.06,41500.0,58.0577,58.0577,57.9761,57.9924,41500.0
2014-02-21 15:40:00,71.06,71.13,71.05,71.05,33800.0,57.9924,58.0495,57.9842,57.9842,33800.0
2014-02-21 15:45:00,71.04,71.09,71.01,71.03,62000.0,57.9761,58.0169,57.9516,57.9679,62000.0
2014-02-21 15:50:00,71.03,71.06,71.0,71.01,55900.0,57.9679,57.9924,57.9434,57.9516,55900.0
2014-02-21 15:55:00,71.0,71.0,70.95,70.98,191400.0,57.9434,57.9434,57.9026,57.9271,191400.0
2014-02-24 09:30:00,70.97,71.51,70.97,71.5,55400.0,57.9189,58.3596,57.9189,58.3515,55400.0
2014-02-24 09:35:00,71.5,71.82,71.48,71.8,36200.0,58.3515,58.6126,58.3351,58.5963,36200.0
2014-02-24 09:40:00,71.82,71.82,71.61,71.71,25800.0,58.6126,58.6126,58.4412,58.5229,25800.0
2014-02-24 09:45:00,71.69,71.82,71.63,71.73,59600.0,58.5065,58.6126,58.4576,58.5392,59600.0
2014-02-24 09:50:00,71.72,71.77,71.65,71.73,49000.0,58.531,58.5718,58.4739,58.5392,49000.0
2014-02-24 09:55:00,71.74,71.78,71.7,71.77,15500.0,58.5473,58.58,58.5147,58.5718,15500.0
2014-02-24 10:00:00,71.77,71.78,71.62,71.63,41500.0,58.5718,58.58,58.4494,58.4576,41500.0
2014-02-24 10:05:00,71.61,71.74,71.55,71.61,50500.0,58.4412,58.5473,58.3923,58.4412,50500.0
2014-02-24 10:10:00,71.61,71.72,71.61,71.71,22400.0,58.4412,58.531,58.4412,58.5229,22400.0
2014-02-24 10:15:00,71.7,71.73,71.6,71.6,9200.0,58.5147,58.5392,58.4331,58.4331,9200.0
2014-02-24 10:20:00,71.59,71.69,71.59,71.69,21000.0,58.4249,58.5065,58.4249,58.5065,21000.0
2014-02-24 10:25:00,71.71,71.72,71.67,71.68,13500.0,58.5229,58.531,58.4902,58.4984,13500.0
2014-02-24 10:30:00,71.69,71.7,71.66,71.66,15200.0,58.5065,58.5147,58.482,58.482,15200.0
2014-02-24 10:35:00,71.66,71.73,71.63,71.7,25300.0,58.482,58.5392,58.4576,58.5147,25300.0
2014-02-24 10:40:00,71.71,71.72,71.67,71.71,24300.0,58.5229,58.531,58.4902,58.5229,24300.0
2014-02-24 10:45:00,71.71,71.72,71.63,71.64,25700.0,58.5229,58.531,58.4576,58.4657,25700.0
2014-02-24 10:50:00,71.65,71.7,71.64,71.67,11600.0,58.4739,58.5147,58.4657,58.4902,11600.0
2014-02-24 10:55:00,71.68,71.7,71.64,71.66,15000.0,58.4984,58.5147,58.4657,58.482,15000.0
2014-02-24 11:00:00,71.67,71.68,71.62,71.62,11100.0,58.4902,58.4984,58.4494,58.4494,11100.0
2014-02-24 11:05:00,71.61,71.7,71.6,71.65,15100.0,58.4412,58.5147,58.4331,58.4739,15100.0
2014-02-24 11:10:00,71.64,71.71,71.64,71.64,19200.0,58.4657,58.5229,58.4657,58.4657,19200.0
2014-02-24 11:15:00,71.64,71.65,71.63,71.64,15800.0,58.4657,58.4739,58.4576,58.4657,15800.0
2014-02-24 11:20:00,71.64,71.64,71.58,71.64,17600.0,58.4657,58.4657,58.4168,58.4657,17600.0
2014-02-24 11:25:00,71.64,71.65,71.61,71.65,21500.0,58.4657,58.4739,58.4412,58.4739,21500.0
2014-02-24 11:30:00,71.65,71.65,71.62,71.64,25800.0,58.4739,58.4739,58.4494,58.4657,25800.0
2014-02-24 11:35:00,71.65,71.65,71.62,71.63,59700.0,58.4739,58.4739,58.4494,58.4576,59700.0
2014-02-24 11:40:00,71.63,71.66,71.63,71.65,20200.0,58.4576,58.482,58.4576,58.4739,20200.0
2014-02-24 11:45:00,71.66,71.66,71.62,71.64,19400.0,58.482,58.482,58.4494,58.4657,19400.0
2014-02-24 11:50:00,71.65,71.67,71.63,71.65,22800.0,58.4739,58.4902,58.4576,58.4739,22800.0
2014-02-24 11:55:00,71.64,71.67,71.62,71.65,22400.0,58.4657,58.4902,58.4494,58.4739,22400.0
2014-02-24 12:00:00,71.65,71.78,71.65,71.78,15100.0,58.4739,58.58,58.4739,58.58,15100.0
2014-02-24 12:05:00,71.79,71.86,71.76,71.84,17800.0,58.5881,58.6453,58.5637,58.6289,17800.0
2014-02-24 12:10:00,71.84,71.84,71.81,71.82,5400.0,58.6289,58.6289,58.6045,58.6126,5400.0
2014-02-24 12:15:00,71.82,71.94,71.82,71.9,22500.0,58.6126,58.7106,58.6126,58.6779,22500.0
2014-02-24 12:20:00,71.91,71.94,71.89,71.9,14200.0,58.6861,58.7106,58.6698,58.6779,14200.0
2014-02-24 12:25:00,71.92,71.95,71.9,71.92,5900.0,58.6942,58.7187,58.6779,58.6942,5900.0
2014-02-24 12:30:00,71.92,71.97,71.91,71.92,7500.0,58.6942,58.735,58.6861,58.6942,7500.0
2014-02-24 12:35:00,71.95,72.04,71.95,72.01,21800.0,58.7187,58.7922,58.7187,58.7677,21800.0
2014-02-24 12:40:00,72.01,72.01,71.89,71.89,16600.0,58.7677,58.7677,58.6698,58.6698,16600.0
2014-02-24 12:45:00,71.89,71.97,71.89,71.97,20100.0,58.6698,58.735,58.6698,58.735,20100.0
2014-02-24 12:50:00,71.97,72.03,71.95,72.03,7500.0,58.735,58.784,58.7187,58.784,7500.0
2014-02-24 12:55:00,72.02,72.03,72.01,72.02,3200.0,58.7758,58.784,58.7677,58.7758,3200.0
2014-02-24 13:00:00,72.02,72.02,72.0,72.01,17800.0,58.7758,58.7758,58.7595,58.7677,17800.0
2014-02-24 13:05:00,72.01,72.04,72.0,72.01,11400.0,58.7677,58.7922,58.7595,58.7677,11400.0
2014-02-24 13:10:00,72.0,72.05,72.0,72.04,13000.0,58.7595,58.8003,58.7595,58.7922,13000.0
2014-02-24 13:15:00,72.04,72.05,72.0,72.01,19900.0,58.7922,58.8003,58.7595,58.7677,19900.0
2014-02-24 13:20:00,72.01,72.06,72.0,72.06,5700.0,58.7677,58.8085,58.7595,58.8085,5700.0
2014-02-24 13:25:00,72.06,72.1,72.05,72.05,20100.0,58.8085,58.8411,58.8003,58.8003,20100.0
2014-02-24 13:30:00,72.04,72.08,72.0,72.07,16900.0,58.7922,58.8248,58.7595,58.8166,16900.0
2014-02-24 13:35:00,72.05,72.07,71.99,71.99,13700.0,58.8003,58.8166,58.7514,58.7514,13700.0
2014-02-24 13:40:00,72.0,72.03,71.96,71.96,10700.0,58.7595,58.784,58.7269,58.7269,10700.0
2014-02-24 13:45:00,71.95,71.98,71.93,71.96,10100.0,58.7187,58.7432,58.7024,58.7269,10100.0
2014-02-24 13:50:00,71.98,71.99,71.95,71.95,13700.0,58.7432,58.7514,58.7187,58.7187,13700.0
2014-02-24 13:55:00,71.95,71.98,71.92,71.92,9700.0,58.7187,58.7432,58.6942,58.6942,9700.0
2014-02-24 14:00:00,71.94,72.0,71.93,71.97,15900.0,58.7106,58.7595,58.7024,58.735,15900.0
2014-02-24 14:05:00,71.96,71.98,71.93,71.98,16000.0,58.7269,58.7432,58.7024,58.7432,16000.0
2014-02-24 14:10:00,71.98,71.98,71.91,71.91,10700.0,58.7432,58.7432,58.6861,58.6861,10700.0
2014-02-24 14:15:00,71.89,71.98,71.89,71.93,12500.0,58.6698,58.7432,58.6698,58.7024,12500.0
2014-02-24 14:20:00,71.94,71.98,71.94,71.97,129900.0,58.7106,58.7432,58.7106,58.735,129900.0
2014-02-24 14:25:00,71.96,71.97,71.94,71.96,14400.0,58.7269,58.735,58.7106,58.7269,14400.0
2014-02-24 14:30:00,71.95,71.98,71.95,71.95,15100.0,58.7187,58.7432,58.7187,58.7187,15100.0
2014-02-24 14:35:00,71.95,71.99,71.93,71.97,165900.0,58.7187,58.7514,58.7024,58.735,165900.0
2014-02-24 14:40:00,71.97,71.99,71.94,71.95,42300.0,58.735,58.7514,58.7106,58.7187,42300.0
2014-02-24 14:45:00,71.95,71.98,71.93,71.95,18000.0,58.7187,58.7432,58.7024,58.7187,18000.0
2014-02-24 14:50:00,71.95,71.96,71.92,71.95,16900.0,58.7187,58.7269,58.6942,58.7187,16900.0
2014-02-24 14:55:00,71.96,71.98,71.9,71.9,12500.0,58.7269,58.7432,58.6779,58.6779,12500.0
2014-02-24 15:00:00,71.89,71.91,71.86,71.87,24400.0,58.6698,58.6861,58.6453,58.6534,24400.0
2014-02-24 15:05:00,71.87,71.92,71.86,71.91,18900.0,58.6534,58.6942,58.6453,58.6861,18900.0
2014-02-24 15:10:00,71.92,71.93,71.84,71.84,21200.0,58.6942,58.7024,58.6289,58.6289,21200.0
2014-02-24 15:15:00,71.85,71.89,71.84,71.88,23000.0,58.6371,58.6698,58.6289,58.6616,23000.0
2014-02-24 15:20:00,71.88,71.88,71.84,71.87,28000.0,58.6616,58.6616,58.6289,58.6534,28000.0
2014-02-24 15:25:00,71.87,71.87,71.69,71.69,31200.0,58.6534,58.6534,58.5065,58.5065,31200.0
2014-02-24 15:30:00,71.7,71.79,71.66,71.78,32200.0,58.5147,58.5881,58.482,58.58,32200.0
2014-02-24 15:35:00,71.78,71.8,71.77,71.77,29600.0,58.58,58.5963,58.5718,58.5718,29600.0
2014-02-24 15:40:00,71.78,71.78,71.69,71.73,38300.0,58.58,58.58,58.5065,58.5392,38300.0
2014-02-24 15:45:00,71.73,71.85,71.71,71.8,64700.0,58.5392,58.6371,58.5229,58.5963,64700.0
2014-02-24 15:50:00,71.78,71.79,71.7,71.76,50600.0,58.58,58.5881,58.5147,58.5637,50600.0
2014-02-24 15:55:00,71.76,71.77,71.69,71.7,178000.0,58.5637,58.5718,58.5065,58.5147,178000.0
2014-02-25 09:30:00,71.81,71.86,71.65,71.73,32500.0,58.6045,58.6453,58.4739,58.5392,32500.0
2014-02-25 09:35:00,71.71,71.71,71.38,71.4,30700.0,58.5229,58.5229,58.2535,58.2699,30700.0
2014-02-25 09:40:00,71.36,71.43,71.25,71.33,25400.0,58.2372,58.2943,58.1474,58.2127,25400.0
2014-02-25 09:45:00,71.31,71.33,71.07,71.12,50400.0,58.1964,58.2127,58.0005,58.0414,50400.0
2014-02-25 09:50:00,71.09,71.22,70.98,70.98,22200.0,58.0169,58.123,57.9271,57.9271,22200.0
2014-02-25 09:55:00,70.96,71.04,70.84,70.96,76800.0,57.9108,57.9761,57.8128,57.9108,76800.0
2014-02-25 10:00:00,70.95,71.01,70.75,70.75,39400.0,57.9026,57.9516,57.7394,57.7394,39400.0
2014-02-25 10:05:00,70.79,70.92,70.79,70.88,147700.0,57.772,57.8781,57.772,57.8455,147700.0
2014-02-25 10:10:00,70.87,70.89,70.79,70.82,103100.0,57.8373,57.8536,57.772,57.7965,103100.0
2014-02-25 10:15:00,70.82,70.97,70.82,70.97,48700.0,57.7965,57.9189,57.7965,57.9189,48700.0
2014-02-25 10:20:00,70.98,70.99,70.89,70.9,72600.0,57.9271,57.9353,57.8536,57.8618,72600.0
2014-02-25 10:25:00,70.91,70.91,70.77,70.81,30000.0,57.87,57.87,57.7557,57.7884,30000.0
2014-02-25 10:30:00,70.78,70.87,70.76,70.83,21600.0,57.7639,57.8373,57.7476,57.8047,21600.0
2014-02-25 10:35:00,70.83,70.85,70.72,70.81,66300.0,57.8047,57.821,57.7149,57.7884,66300.0
2014-02-25 10:40:00,70.82,70.82,70.72,70.8,16500.0,57.7965,57.7965,57.7149,57.7802,16500.0
2014-02-25 10:45:00,70.79,70.84,70.75,70.8,21000.0,57.772,57.8128,57.7394,57.7802,21000.0
2014-02-25 10:50:00,70.8,70.93,70.77,70.92,58900.0,57.7802,57.8863,57.7557,57.8781,58900.0
2014-02-25 10:55:00,70.93,71.0,70.92,70.95,17500.0,57.8863,57.9434,57.8781,57.9026,17500.0
2014-02-25 11:00:00,70.95,71.08,70.93,71.08,24400.0,57.9026,58.0087,57.8863,58.0087,24400.0
2014-02-25 11:05:00,71.07,71.11,70.99,71.04,116200.0,58.0005,58.0332,57.9353,57.9761,116200.0
2014-02-25 11:10:00,71.04,71.15,71.04,71.14,74700.0,57.9761,58.0658,57.9761,58.0577,74700.0
2014-02-25 11:15:00,71.14,71.2,71.1,71.15,30900.0,58.0577,58.1066,58.025,58.0658,30900.0
2014-02-25 11:20:00,71.14,71.2,71.1,71.1,21100.0,58.0577,58.1066,58.025,58.025,21100.0
2014-02-25 11:25:00,71.1,71.16,71.07,71.1,34500.0,58.025,58.074,58.0005,58.025,34500.0
2014-02-25 11:30:00,71.1,71.11,71.06,71.1,86300.0,58.025,58.0332,57.9924,58.025,86300.0
2014-02-25 11:35:00,71.1,71.12,71.07,71.09,22800.0,58.025,58.0414,58.0005,58.0169,22800.0
2014-02-25 11:40:00,71.07,71.14,71.06,71.09,27900.0,58.0005,58.0577,57.9924,58.0169,27900.0
2014-02-25 11:45:00,71.09,71.1,71.07,71.08,75700.0,58.0169,58.025,58.0005,58.0087,75700.0
2014-02-25 11:50:00,71.08,71.09,70.99,71.01,20600.0,58.0087,58.0169,57.9353,57.9516,20600.0
2014-02-25 11:55:00,71.01,71.05,70.96,70.99,25400.0,57.9516,57.9842,57.9108,57.9353,25400.0
2014-02-25 12:00:00,71.02,71.08,71.01,71.08,24000.0,57.9597,58.0087,57.9516,58.0087,24000.0
2014-02-25 12:05:00,71.07,71.1,71.04,71.04,30500.0,58.0005,58.025,57.9761,57.9761,30500.0
2014-02-25 12:10:00,71.03,71.06,71.01,71.03,12700.0,57.9679,57.9924,57.9516,57.9679,12700.0
2014-02-25 12:15:00,71.04,71.07,71.02,71.04,17100.0,57.9761,58.0005,57.9597,57.9761,17100.0
2014-02-25 12:20:00,71.03,71.05,71.01,71.03,9500.0,57.9679,57.9842,57.9516,57.9679,9500.0
2014-02-25 12:25:00,71.04,71.09,71.03,71.05,20000.0,57.9761,58.0169,57.9679,57.9842,20000.0
2014-02-25 12:30:00,71.05,71.08,71.04,71.05,29000.0,57.9842,58.0087,57.9761,57.9842,29000.0
2014-02-25 12:35:00,71.05,71.08,71.03,71.08,13700.0,57.9842,58.0087,57.9679,58.0087,13700.0
2014-02-25 12:40:00,71.07,71.08,70.98,71.0,12700.0,58.0005,58.0087,57.9271,57.9434,12700.0
2014-02-25 12:45:00,71.01,71.06,71.0,71.04,19100.0,57.9516,57.9924,57.9434,57.9761,19100.0
2014-02-25 12:50:00,71.03,71.08,71.03,71.05,15200.0,57.9679,58.0087,57.9679,57.9842,15200.0
2014-02-25 12:55:00,71.05,71.06,71.0,71.05,10400.0,57.9842,57.9924,57.9434,57.9842,10400.0
2014-02-25 13:00:00,71.04,71.09,71.02,71.07,47200.0,57.9761,58.0169,57.9597,58.0005,47200.0
2014-02-25 13:05:00,71.07,71.12,71.05,71.06,32600.0,58.0005,58.0414,57.9842,57.9924,32600.0
2014-02-25 13:10:00,71.05,71.06,71.04,71.04,15700.0,57.9842,57.9924,57.9761,57.9761,15700.0
2014-02-25 13:15:00,71.04,71.09,71.04,71.04,20800.0,57.9761,58.0169,57.9761,57.9761,20800.0
2014-02-25 13:20:00,71.05,71.07,71.04,71.07,13400.0,57.9842,58.0005,57.9761,58.0005,13400.0
2014-02-25 13:25:00,71.06,71.08,71.03,71.04,26400.0,57.9924,58.0087,57.9679,57.9761,26400.0
2014-02-25 13:30:00,71.04,71.1,71.04,71.07,23800.0,57.9761,58.025,57.9761,58.0005,23800.0
2014-02-25 13:35:00,71.08,71.11,71.04,71.06,34300.0,58.0087,58.0332,57.9761,57.9924,34300.0
2014-02-25 13:40:00,71.05,71.11,71.02,71.09,51300.0,57.9842,58.0332,57.9597,58.0169,51300.0
2014-02-25 13:45:00,71.09,71.17,71.09,71.11,17500.0,58.0169,58.0822,58.0169,58.0332,17500.0
2014-02-25 13:50:00,71.11,71.26,71.1,71.26,17100.0,58.0332,58.1556,58.025,58.1556,17100.0
2014-02-25 13:55:00,71.25,71.31,71.24,71.31,19800.0,58.1474,58.1964,58.1393,58.1964,19800.0
2014-02-25 14:00:00,71.31,71.42,71.3,71.31,32100.0,58.1964,58.2862,58.1882,58.1964,32100.0
2014-02-25 14:05:00,71.3,71.37,71.22,71.36,41100.0,58.1882,58.2454,58.123,58.2372,41100.0
2014-02-25 14:10:00,71.35,71.38,71.3,71.38,15500.0,58.2291,58.2535,58.1882,58.2535,15500.0
2014-02-25 14:15:00,71.38,71.47,71.36,71.45,14300.0,58.2535,58.327,58.2372,58.3107,14300.0
2014-02-25 14:20:00,71.45,71.46,71.36,71.39,23200.0,58.3107,58.3188,58.2372,58.2617,23200.0
2014-02-25 14:25:00,71.39,71.43,71.32,71.43,19900.0,58.2617,58.2943,58.2046,58.2943,19900.0
2014-02-25 14:30:00,71.42,71.44,71.38,71.44,14300.0,58.2862,58.3025,58.2535,58.3025,14300.0
2014-02-25 14:35:00,71.44,71.48,71.4,71.4,26200.0,58.3025,58.3351,58.2699,58.2699,26200.0
2014-02-25 14:40:00,71.41,71.45,71.37,71.38,33000.0,58.278,58.3107,58.2454,58.2535,33000.0
2014-02-25 14:45:00,71.37,71.37,71.27,71.31,17300.0,58.2454,58.2454,58.1638,58.1964,17300.0
2014-02-25 14:50:00,71.31,71.31,71.15,71.15,24800.0,58.1964,58.1964,58.0658,58.0658,24800.0
2014-02-25 14:55:00,71.14,71.21,71.14,71.15,54900.0,58.0577,58.1148,58.0577,58.0658,54900.0
2014-02-25 15:00:00,71.16,71.16,71.05,71.05,37000.0,58.074,58.074,57.9842,57.9842,37000.0
2014-02-25 15:05:00,71.05,71.05,70.98,70.99,24000.0,57.9842,57.9842,57.9271,57.9353,24000.0
2014-02-25 15:10:00,70.99,70.99,70.85,70.85,48900.0,57.9353,57.9353,57.821,57.821,48900.0
2014-02-25 15:15:00,70.86,70.97,70.82,70.92,25700.0,57.8292,57.9189,57.7965,57.8781,25700.0
2014-02-25 15:20:00,70.92,70.99,70.87,70.98,48700.0,57.8781,57.9353,57.8373,57.9271,48700.0
2014-02-25 15:25:00,70.97,70.99,70.91,70.91,23400.0,57.9189,57.9353,57.87,57.87,23400.0
2014-02-25 15:30:00,70.91,71.01,70.91,71.01,31400.0,57.87,57.9516,57.87,57.9516,31400.0
2014-02-25 15:35:00,71.0,71.1,70.97,71.1,29000.0,57.9434,58.025,57.9189,58.025,29000.0
2014-02-25 15:40:00,71.1,71.12,70.97,70.98,35200.0,58.025,58.0414,57.9189,57.9271,35200.0
2014-02-25 15:45:00,70.98,70.99,70.93,70.99,77500.0,57.9271,57.9353,57.8863,57.9353,77500.0
2014-02-25 15:50:00,70.97,71.01,70.94,70.96,67600.0,57.9189,57.9516,57.8945,57.9108,67600.0
2014-02-25 15:55:00,70.95,71.06,70.95,71.04,133600.0,57.9026,57.9924,57.9026,57.9761,133600.0
2014-02-26 09:30:00,71.18,71.55,71.18,71.38,33100.0,58.0903,58.3923,58.0903,58.2535,33100.0
2014-02-26 09:35:00,71.4,71.5,71.24,71.32,19300.0,58.2699,58.3515,58.1393,58.2046,19300.0
2014-02-26 09:40:00,71.32,71.37,71.16,71.27,70200.0,58.2046,58.2454,58.074,58.1638,70200.0
2014-02-26 09:45:00,71.27,71.38,71.24,71.3,54800.0,58.1638,58.2535,58.1393,58.1882,54800.0
2014-02-26 09:50:00,71.28,71.28,70.92,70.96,32900.0,58.1719,58.1719,57.8781,57.9108,32900.0
2014-02-26 09:55:00,70.96,70.96,70.79,70.82,20000.0,57.9108,57.9108,57.772,57.7965,20000.0
2014-02-26 10:00:00,70.83,70.96,70.83,70.89,40500.0,57.8047,57.9108,57.8047,57.8536,40500.0
2014-02-26 10:05:00,70.9,71.05,70.84,70.85,12700.0,57.8618,57.9842,57.8128,57.821,12700.0
2014-02-26 10:10:00,70.87,71.06,70.87,71.0,11800.0,57.8373,57.9924,57.8373,57.9434,11800.0
2014-02-26 10:15:00,70.99,71.11,70.98,71.04,10300.0,57.9353,58.0332,57.9271,57.9761,10300.0
2014-02-26 10:20:00,71.06,71.18,71.05,71.12,20500.0,57.9924,58.0903,57.9842,58.0414,20500.0
2014-02-26 10:25:00,71.12,71.21,71.12,71.15,51000.0,58.0414,58.1148,58.0414,58.0658,51000.0
2014-02-26 10:30:00,71.18,71.25,71.11,71.14,24200.0,58.0903,58.1474,58.0332,58.0577,24200.0
2014-02-26 10:35:00,71.14,71.16,71.07,71.12,19600.0,58.0577,58.074,58.0005,58.0414,19600.0
2014-02-26 10:40:00,71.11,71.2,71.11,71.18,19700.0,58.0332,58.1066,58.0332,58.0903,19700.0
2014-02-26 10:45:00,71.17,71.18,71.08,71.13,11900.0,58.0822,58.0903,58.0087,58.0495,11900.0
2014-02-26 10:50:00,71.13,71.26,71.13,71.2,19100.0,58.0495,58.1556,58.0495,58.1066,19100.0
2014-02-26 10:55:00,71.2,71.25,71.16,71.18,24200.0,58.1066,58.1474,58.074,58.0903,24200.0
2014-02-26 11:00:00,71.19,71.25,71.18,71.18,12600.0,58.0985,58.1474,58.0903,58.0903,12600.0
2014-02-26 11:05:00,71.17,71.17,71.13,71.15,11800.0,58.0822,58.0822,58.0495,58.0658,11800.0
2014-02-26 11:10:00,71.14,71.22,71.12,71.19,11900.0,58.0577,58.123,58.0414,58.0985,11900.0
2014-02-26 11:15:00,71.19,71.3,71.18,71.28,12000.0,58.0985,58.1882,58.0903,58.1719,12000.0
2014-02-26 11:20:00,71.28,71.3,71.13,71.19,61700.0,58.1719,58.1882,58.0495,58.0985,61700.0
2014-02-26 11:25:00,71.22,71.24,71.12,71.13,14700.0,58.123,58.1393,58.0414,58.0495,14700.0
2014-02-26 11:30:00,71.14,71.18,71.05,71.05,11100.0,58.0577,58.0903,57.9842,57.9842,11100.0
2014-02-26 11:35:00,71.05,71.15,71.04,71.15,13300.0,57.9842,58.0658,57.9761,58.0658,13300.0
2014-02-26 11:40:00,71.15,71.16,71.11,71.13,11400.0,58.0658,58.074,58.0332,58.0495,11400.0
2014-02-26 11:45:00,71.13,71.16,71.06,71.06,17500.0,58.0495,58.074,57.9924,57.9924,17500.0
2014-02-26 11:50:00,71.07,71.11,71.07,71.11,7600.0,58.0005,58.0332,58.0005,58.0332,7600.0
2014-02-26 11:55:00,71.1,71.17,71.1,71.17,9000.0,58.025,58.0822,58.025,58.0822,9000.0
2014-02-26 12:00:00,71.17,71.25,71.17,71.21,37300.0,58.0822,58.1474,58.0822,58.1148,37300.0
2014-02-26 12:05:00,71.21,71.22,71.14,71.16,25700.0,58.1148,58.123,58.0577,58.074,25700.0
2014-02-26 12:10:00,71.17,71.28,71.17,71.25,14700.0,58.0822,58.1719,58.0822,58.1474,14700.0
2014-02-26 12:15:00,71.25,71.32,71.25,71.32,22400.0,58.1474,58.2046,58.1474,58.2046,22400.0
2014-02-26 12:20:00,71.31,71.34,71.31,71.34,22400.0,58.1964,58.2209,58.1964,58.2209,22400.0
2014-02-26 12:25:00,71.35,71.36,71.28,71.3,23600.0,58.2291,58.2372,58.1719,58.1882,23600.0
2014-02-26 12:30:00,71.3,71.38,71.3,71.34,14900.0,58.1882,58.2535,58.1882,58.2209,14900.0
2014-02-26 12:35:00,71.34,71.36,71.32,71.35,16500.0,58.2209,58.2372,58.2046,58.2291,16500.0
2014-02-26 12:40:00,71.34,71.39,71.33,71.36,13800.0,58.2209,58.2617,58.2127,58.2372,13800.0
2014-02-26 12:45:00,71.37,71.39,71.34,71.39,5900.0,58.2454,58.2617,58.2209,58.2617,5900.0
2014-02-26 12:50:00,71.38,71.43,71.36,71.43,11300.0,58.2535,58.2943,58.2372,58.2943,11300.0
2014-02-26 12:55:00,71.43,71.46,71.39,71.39,19600.0,58.2943,58.3188,58.2617,58.2617,19600.0
2014-02-26 13:00:00,71.38,71.4,71.31,71.32,10100.0,58.2535,58.2699,58.1964,58.2046,10100.0
2014-02-26 13:05:00,71.31,71.42,71.31,71.41,14000.0,58.1964,58.2862,58.1964,58.278,14000.0
2014-02-26 13:10:00,71.42,71.46,71.39,71.46,9000.0,58.2862,58.3188,58.2617,58.3188,9000.0
2014-02-26 13:15:00,71.47,71.49,71.41,71.43,10600.0,58.327,58.3433,58.278,58.2943,10600.0
2014-02-26 13:20:00,71.44,71.5,71.44,71.5,11100.0,58.3025,58.3515,58.3025,58.3515,11100.0
2014-02-26 13:25:00,71.49,71.52,71.46,71.52,10700.0,58.3433,58.3678,58.3188,58.3678,10700.0
2014-02-26 13:30:00,71.52,71.52,71.48,71.49,9800.0,58.3678,58.3678,58.3351,58.3433,9800.0
2014-02-26 13:35:00,71.49,71.52,71.47,71.51,9900.0,58.3433,58.3678,58.327,58.3596,9900.0
2014-02-26 13:40:00,71.52,71.58,71.52,71.58,10300.0,58.3678,58.4168,58.3678,58.4168,10300.0
2014-02-26 13:45:00,71.59,71.62,71.5,71.51,53900.0,58.4249,58.4494,58.3515,58.3596,53900.0
2014-02-26 13:50:00,71.5,71.54,71.47,71.5,37700.0,58.3515,58.3841,58.327,58.3515,37700.0
2014-02-26 13:55:00,71.51,71.51,71.4,71.41,12700.0,58.3596,58.3596,58.2699,58.278,12700.0
2014-02-26 14:00:00,71.41,71.47,71.4,71.42,12000.0,58.278,58.327,58.2699,58.2862,12000.0
2014-02-26 14:05:00,71.41,71.41,71.29,71.29,20000.0,58.278,58.278,58.1801,58.1801,20000.0
2014-02-26 14:10:00,71.28,71.29,71.19,71.2,21400.0,58.1719,58.1801,58.0985,58.1066,21400.0
2014-02-26 14:15:00,71.21,71.23,71.1,71.12,20700.0,58.1148,58.1311,58.025,58.0414,20700.0
2014-02-26 14:20:00,71.12,71.2,71.11,71.18,62900.0,58.0414,58.1066,58.0332,58.0903,62900.0
2014-02-26 14:25:00,71.18,71.23,71.07,71.07,26400.0,58.0903,58.1311,58.0005,58.0005,26400.0
2014-02-26 14:30:00,71.06,71.18,71.02,71.09,33400.0,57.9924,58.0903,57.9597,58.0169,33400.0
2014-02-26 14:35:00,71.1,71.16,71.07,71.14,12000.0,58.025,58.074,58.0005,58.0577,12000.0
2014-02-26 14:40:00,71.15,71.27,71.15,71.27,22400.0,58.0658,58.1638,58.0658,58.1638,22400.0
2014-02-26 14:45:00,71.27,71.27,71.22,71.22,32700.0,58.1638,58.1638,58.123,58.123,32700.0
2014-02-26 14:50:00,71.24,71.26,71.2,71.23,27200.0,58.1393,58.1556,58.1066,58.1311,27200.0
2014-02-26 14:55:00,71.23,71.3,71.22,71.29,10700.0,58.1311,58.1882,58.123,58.1801,10700.0
2014-02-26 15:00:00,71.3,71.33,71.21,71.24,37300.0,58.1882,58.2127,58.1148,58.1393,37300.0
2014-02-26 15:05:00,71.25,71.31,71.24,71.24,18700.0,58.1474,58.1964,58.1393,58.1393,18700.0
2014-02-26 15:10:00,71.23,71.31,71.22,71.31,37800.0,58.1311,58.1964,58.123,58.1964,37800.0
2014-02-26 15:15:00,71.31,71.38,71.28,71.34,19300.0,58.1964,58.2535,58.1719,58.2209,19300.0
2014-02-26 15:20:00,71.34,71.37,71.29,71.37,17400.0,58.2209,58.2454,58.1801,58.2454,17400.0
2014-02-26 15:25:00,71.37,71.41,71.29,71.36,22700.0,58.2454,58.278,58.1801,58.2372,22700.0
2014-02-26 15:30:00,71.37,71.43,71.35,71.36,20100.0,58.2454,58.2943,58.2291,58.2372,20100.0
2014-02-26 15:35:00,71.36,71.36,71.3,71.33,18200.0,58.2372,58.2372,58.1882,58.2127,18200.0
2014-02-26 15:40:00,71.33,71.4,71.31,71.36,25000.0,58.2127,58.2699,58.1964,58.2372,25000.0
2014-02-26 15:45:00,71.36,71.38,71.3,71.32,45000.0,58.2372,58.2535,58.1882,58.2046,45000.0
2014-02-26 15:50:00,71.32,71.37,71.29,71.34,56300.0,58.2046,58.2454,58.1801,58.2209,56300.0
2014-02-26 15:55:00,71.34,71.37,71.33,71.33,88100.0,58.2209,58.2454,58.2127,58.2127,88100.0
2014-02-27 09:30:00,71.36,71.56,71.33,71.37,26500.0,58.2372,58.4004,58.2127,58.2454,26500.0
2014-02-27 09:35:00,71.37,71.52,71.31,71.38,37200.0,58.2454,58.3678,58.1964,58.2535,37200.0
2014-02-27 09:40:00,71.42,71.7,71.42,71.54,54600.0,58.2862,58.5147,58.2862,58.3841,54600.0
2014-02-27 09:45:00,71.53,71.7,71.53,71.62,19200.0,58.376,58.5147,58.376,58.4494,19200.0
2014-02-27 09:50:00,71.63,71.63,71.4,71.52,14900.0,58.4576,58.4576,58.2699,58.3678,14900.0
2014-02-27 09:55:00,71.53,71.6,71.48,71.58,14100.0,58.376,58.4331,58.3351,58.4168,14100.0
2014-02-27 10:00:00,71.6,71.7,71.48,71.57,22100.0,58.4331,58.5147,58.3351,58.4086,22100.0
2014-02-27 10:05:00,71.57,71.6,71.42,71.47,11000.0,58.4086,58.4331,58.2862,58.327,11000.0
2014-02-27 10:10:00,71.46,71.46,71.27,71.27,12200.0,58.3188,58.3188,58.1638,58.1638,12200.0
2014-02-27 10:15:00,71.24,71.44,71.22,71.39,38000.0,58.1393,58.3025,58.123,58.2617,38000.0
2014-02-27 10:20:00,71.41,71.45,71.36,71.45,29100.0,58.278,58.3107,58.2372,58.3107,29100.0
2014-02-27 10:25:00,71.47,71.47,71.38,71.39,4900.0,58.327,58.327,58.2535,58.2617,4900.0
2014-02-27 10:30:00,71.36,71.58,71.36,71.58,20300.0,58.2372,58.4168,58.2372,58.4168,20300.0
2014-02-27 10:35:00,71.58,71.64,71.57,71.59,6900.0,58.4168,58.4657,58.4086,58.4249,6900.0
2014-02-27 10:40:00,71.6,71.62,71.51,71.6,9000.0,58.4331,58.4494,58.3596,58.4331,9000.0
2014-02-27 10:45:00,71.6,71.66,71.56,71.63,20800.0,58.4331,58.482,58.4004,58.4576,20800.0
2014-02-27 10:50:00,71.64,71.72,71.63,71.63,13200.0,58.4657,58.531,58.4576,58.4576,13200.0
2014-02-27 10:55:00,71.63,71.68,71.59,71.65,12300.0,58.4576,58.4984,58.4249,58.4739,12300.0
2014-02-27 11:00:00,71.66,71.83,71.6,71.83,72600.0,58.482,58.6208,58.4331,58.6208,72600.0
2014-02-27 11:05:00,71.85,71.9,71.83,71.88,18900.0,58.6371,58.6779,58.6208,58.6616,18900.0
2014-02-27 11:10:00,71.88,72.0,71.87,71.98,34300.0,58.6616,58.7595,58.6534,58.7432,34300.0
2014-02-27 11:15:00,71.99,72.0,71.96,71.99,32700.0,58.7514,58.7595,58.7269,58.7514,32700.0
2014-02-27 11:20:00,72.0,72.11,72.0,72.05,46200.0,58.7595,58.8493,58.7595,58.8003,46200.0
2014-02-27 11:25:00,72.03,72.07,72.01,72.07,16400.0,58.784,58.8166,58.7677,58.8166,16400.0
2014-02-27 11:30:00,72.07,72.16,72.06,72.15,39900.0,58.8166,58.8901,58.8085,58.8819,39900.0
2014-02-27 11:35:00,72.14,72.28,72.13,72.28,22900.0,58.8738,58.988,58.8656,58.988,22900.0
2014-02-27 11:40:00,72.27,72.29,72.2,72.29,19200.0,58.9799,58.9962,58.9227,58.9962,19200.0
2014-02-27 11:45:00,72.28,72.28,72.19,72.25,18800.0,58.988,58.988,58.9146,58.9635,18800.0
2014-02-27 11:50:00,72.25,72.29,72.2,72.28,17300.0,58.9635,58.9962,58.9227,58.988,17300.0
2014-02-27 11:55:00,72.28,72.37,72.27,72.36,26800.0,58.988,59.0615,58.9799,59.0533,26800.0
2014-02-27 12:00:00,72.35,72.38,72.25,72.32,19800.0,59.0452,59.0696,58.9635,59.0207,19800.0
2014-02-27 12:05:00,72.32,72.32,72.15,72.15,9600.0,59.0207,59.0207,58.8819,58.8819,9600.0
2014-02-27 12:10:00,72.15,72.2,72.12,72.15,12100.0,58.8819,58.9227,58.8575,58.8819,12100.0
2014-02-27 12:15:00,72.14,72.27,72.14,72.25,16800.0,58.8738,58.9799,58.8738,58.9635,16800.0
2014-02-27 12:20:00,72.27,72.37,72.25,72.32,12400.0,58.9799,59.0615,58.9635,59.0207,12400.0
2014-02-27 12:25:00,72.33,72.37,72.3,72.36,12600.0,59.0288,59.0615,59.0044,59.0533,12600.0
2014-02-27 12:30:00,72.36,72.38,72.27,72.29,22700.0,59.0533,59.0696,58.9799,58.9962,22700.0
2014-02-27 12:35:00,72.28,72.31,72.23,72.3,14400.0,58.988,59.0125,58.9472,59.0044,14400.0
2014-02-27 12:40:00,72.3,72.34,72.3,72.3,9500.0,59.0044,59.037,59.0044,59.0044,9500.0
2014-02-27 12:45:00,72.29,72.32,72.27,72.32,9600.0,58.9962,59.0207,58.9799,59.0207,9600.0
2014-02-27 12:50:00,72.32,72.32,72.24,72.25,21800.0,59.0207,59.0207,58.9554,58.9635,21800.0
2014-02-27 12:55:00,72.24,72.28,72.23,72.28,41300.0,58.9554,58.988,58.9472,58.988,41300.0
2014-02-27 13:00:00,72.27,72.34,72.26,72.34,9800.0,58.9799,59.037,58.9717,59.037,9800.0
2014-02-27 13:05:00,72.34,72.34,72.29,72.33,7700.0,59.037,59.037,58.9962,59.0288,7700.0
2014-02-27 13:10:00,72.33,72.33,72.27,72.29,11300.0,59.0288,59.0288,58.9799,58.9962,11300.0
2014-02-27 13:15:00,72.29,72.35,72.28,72.34,13200.0,58.9962,59.0452,58.988,59.037,13200.0
2014-02-27 13:20:00,72.34,72.42,72.34,72.41,12100.0,59.037,59.1023,59.037,59.0941,12100.0
2014-02-27 13:25:00,72.41,72.49,72.41,72.48,25700.0,59.0941,59.1594,59.0941,59.1513,25700.0
2014-02-27 13:30:00,72.47,72.5,72.46,72.47,25400.0,59.1431,59.1676,59.1349,59.1431,25400.0
2014-02-27 13:35:00,72.46,72.58,72.46,72.57,21300.0,59.1349,59.2329,59.1349,59.2247,21300.0
2014-02-27 13:40:00,72.57,72.57,72.48,72.48,13600.0,59.2247,59.2247,59.1513,59.1513,13600.0
2014-02-27 13:45:00,72.49,72.57,72.48,72.5,12500.0,59.1594,59.2247,59.1513,59.1676,12500.0
2014-02-27 13:50:00,72.5,72.5,72.44,72.44,9200.0,59.1676,59.1676,59.1186,59.1186,9200.0
2014-02-27 13:55:00,72.44,72.45,72.41,72.42,13700.0,59.1186,59.1268,59.0941,59.1023,13700.0
2014-02-27 14:00:00,72.43,72.55,72.42,72.51,18800.0,59.1104,59.2084,59.1023,59.1757,18800.0
2014-02-27 14:05:00,72.5,72.54,72.48,72.51,10400.0,59.1676,59.2002,59.1513,59.1757,10400.0
2014-02-27 14:10:00,72.51,72.52,72.49,72.51,10400.0,59.1757,59.1839,59.1594,59.1757,10400.0
2014-02-27 14:15:00,72.5,72.59,72.5,72.56,29500.0,59.1676,59.241,59.1676,59.2165,29500.0
2014-02-27 14:20:00,72.57,72.58,72.5,72.51,15500.0,59.2247,59.2329,59.1676,59.1757,15500.0
2014-02-27 14:25:00,72.52,72.54,72.46,72.46,12700.0,59.1839,59.2002,59.1349,59.1349,12700.0
2014-02-27 14:30:00,72.45,72.49,72.43,72.47,23600.0,59.1268,59.1594,59.1104,59.1431,23600.0
2014-02-27 14:35:00,72.47,72.53,72.47,72.48,13000.0,59.1431,59.1921,59.1431,59.1513,13000.0
2014-02-27 14:40:00,72.47,72.47,72.41,72.44,18500.0,59.1431,59.1431,59.0941,59.1186,18500.0
2014-02-27 14:45:00,72.44,72.52,72.44,72.51,16400.0,59.1186,59.1839,59.1186,59.1757,16400.0
2014-02-27 14:50:00,72.5,72.52,72.49,72.5,14000.0,59.1676,59.1839,59.1594,59.1676,14000.0
2014-02-27 14:55:00,72.5,72.53,72.47,72.52,23600.0,59.1676,59.1921,59.1431,59.1839,23600.0
2014-02-27 15:00:00,72.52,72.55,72.49,72.54,22000.0,59.1839,59.2084,59.1594,59.2002,22000.0
2014-02-27 15:05:00,72.53,72.67,72.53,72.65,36600.0,59.1921,59.3063,59.1921,59.29,36600.0
2014-02-27 15:10:00,72.65,72.65,72.58,72.61,20900.0,59.29,59.29,59.2329,59.2573,20900.0
2014-02-27 15:15:00,72.62,72.71,72.6,72.69,27900.0,59.2655,59.339,59.2492,59.3226,27900.0
2014-02-27 15:20:00,72.69,72.7,72.64,72.66,29700.0,59.3226,59.3308,59.2818,59.2982,29700.0
2014-02-27 15:25:00,72.66,72.73,72.64,72.7,26300.0,59.2982,59.3553,59.2818,59.3308,26300.0
2014-02-27 15:30:00,72.69,72.73,72.65,72.72,35600.0,59.3226,59.3553,59.29,59.3471,35600.0
2014-02-27 15:35:00,72.73,72.73,72.68,72.69,36300.0,59.3553,59.3553,59.3145,59.3226,36300.0
2014-02-27 15:40:00,72.7,72.7,72.61,72.62,39200.0,59.3308,59.3308,59.2573,59.2655,39200.0
2014-02-27 15:45:00,72.62,72.65,72.49,72.53,72500.0,59.2655,59.29,59.1594,59.1921,72500.0
2014-02-27 15:50:00,72.53,72.57,72.52,72.56,60500.0,59.1921,59.2247,59.1839,59.2165,60500.0
2014-02-27 15:55:00,72.56,72.68,72.55,72.68,224400.0,59.2165,59.3145,59.2084,59.3145,224400.0
2014-02-28 09:30:00,72.83,73.27,72.82,73.06,80500.0,59.4369,59.796,59.4287,59.6246,80500.0
2014-02-28 09:35:00,73.09,73.2,72.89,73.2,84000.0,59.6491,59.7388,59.4859,59.7388,84000.0
2014-02-28 09:40:00,73.17,73.5,73.15,73.36,48000.0,59.7144,59.9837,59.698,59.8694,48000.0
2014-02-28 09:45:00,73.32,73.33,73.12,73.21,28100.0,59.8368,59.8449,59.6736,59.747,28100.0
2014-02-28 09:50:00,73.21,73.26,73.05,73.07,26600.0,59.747,59.7878,59.6164,59.6328,26600.0
2014-02-28 09:55:00,73.1,73.13,73.05,73.11,18700.0,59.6572,59.6817,59.6164,59.6654,18700.0
2014-02-28 10:00:00,73.12,73.22,73.07,73.2,35100.0,59.6736,59.7552,59.6328,59.7388,35100.0
2014-02-28 10:05:00,73.2,73.21,73.08,73.13,23600.0,59.7388,59.747,59.6409,59.6817,23600.0
2014-02-28 10:10:00,73.13,73.25,73.0,73.25,25700.0,59.6817,59.7797,59.5756,59.7797,25700.0
2014-02-28 10:15:00,73.26,73.4,73.26,73.32,27700.0,59.7878,59.9021,59.7878,59.8368,27700.0
2014-02-28 10:20:00,73.32,73.34,73.27,73.31,17000.0,59.8368,59.8531,59.796,59.8286,17000.0
2014-02-28 10:25:00,73.34,73.36,73.23,73.26,19800.0,59.8531,59.8694,59.7633,59.7878,19800.0
2014-02-28 10:30:00,73.26,73.45,73.26,73.44,19700.0,59.7878,59.9429,59.7878,59.9347,19700.0
2014-02-28 10:35:00,73.43,73.47,73.42,73.43,26000.0,59.9266,59.9592,59.9184,59.9266,26000.0
2014-02-28 10:40:00,73.45,73.45,73.36,73.39,22800.0,59.9429,59.9429,59.8694,59.8939,22800.0
2014-02-28 10:45:00,73.37,73.39,73.33,73.39,22500.0,59.8776,59.8939,59.8449,59.8939,22500.0
2014-02-28 10:50:00,73.39,73.41,73.35,73.38,10900.0,59.8939,59.9102,59.8613,59.8857,10900.0
2014-02-28 10:55:00,73.38,73.45,73.37,73.45,19300.0,59.8857,59.9429,59.8776,59.9429,19300.0
2014-02-28 11:00:00,73.44,73.45,73.36,73.36,16600.0,59.9347,59.9429,59.8694,59.8694,16600.0
2014-02-28 11:05:00,73.37,73.44,73.35,73.44,17600.0,59.8776,59.9347,59.8613,59.9347,17600.0
2014-02-28 11:10:00,73.44,73.45,73.33,73.34,13100.0,59.9347,59.9429,59.8449,59.8531,13100.0
2014-02-28 11:15:00,73.33,73.45,73.32,73.42,17700.0,59.8449,59.9429,59.8368,59.9184,17700.0
2014-02-28 11:20:00,73.43,73.45,73.42,73.44,10900.0,59.9266,59.9429,59.9184,59.9347,10900.0
2014-02-28 11:25:00,73.43,73.5,73.43,73.5,32200.0,59.9266,59.9837,59.9266,59.9837,32200.0
2014-02-28 11:30:00,73.51,73.64,73.51,73.63,37400.0,59.9918,60.0979,59.9918,60.0898,37400.0
2014-02-28 11:35:00,73.63,73.77,73.63,73.77,35000.0,60.0898,60.204,60.0898,60.204,35000.0
2014-02-28 11:40:00,73.77,73.78,73.68,73.72,47200.0,60.204,60.2122,60.1306,60.1632,47200.0
2014-02-28 11:45:00,73.72,73.76,73.66,73.71,19400.0,60.1632,60.1959,60.1143,60.1551,19400.0
2014-02-28 11:50:00,73.71,73.8,73.71,73.78,18700.0,60.1551,60.2285,60.1551,60.2122,18700.0
2014-02-28 11:55:00,73.79,73.86,73.79,73.85,32600.0,60.2203,60.2775,60.2203,60.2693,32600.0
2014-02-28 12:00:00,73.85,73.86,73.81,73.84,21600.0,60.2693,60.2775,60.2367,60.2612,21600.0
2014-02-28 12:05:00,73.83,73.89,73.8,73.89,22400.0,60.253,60.302,60.2285,60.302,22400.0
2014-02-28 12:10:00,73.89,73.93,73.87,73.93,14500.0,60.302,60.3346,60.2856,60.3346,14500.0
2014-02-28 12:15:00,73.92,73.97,73.92,73.95,14900.0,60.3264,60.3672,60.3264,60.3509,14900.0
2014-02-28 12:20:00,73.95,73.96,73.87,73.88,11100.0,60.3509,60.3591,60.2856,60.2938,11100.0
2014-02-28 12:25:00,73.88,73.96,73.88,73.91,15900.0,60.2938,60.3591,60.2938,60.3183,15900.0
2014-02-28 12:30:00,73.91,73.99,73.91,73.98,21400.0,60.3183,60.3836,60.3183,60.3754,21400.0
2014-02-28 12:35:00,73.97,74.01,73.95,73.95,16800.0,60.3672,60.3999,60.3509,60.3509,16800.0
2014-02-28 12:40:00,73.95,73.95,73.87,73.87,10900.0,60.3509,60.3509,60.2856,60.2856,10900.0
2014-02-28 12:45:00,73.86,73.86,73.83,73.86,13700.0,60.2775,60.2775,60.253,60.2775,13700.0
2014-02-28 12:50:00,73.87,73.88,73.84,73.84,9000.0,60.2856,60.2938,60.2612,60.2612,9000.0
2014-02-28 12:55:00,73.85,73.86,73.8,73.81,15100.0,60.2693,60.2775,60.2285,60.2367,15100.0
2014-02-28 13:00:00,73.8,73.83,73.8,73.8,8200.0,60.2285,60.253,60.2285,60.2285,8200.0
2014-02-28 13:05:00,73.81,73.83,73.8,73.82,10000.0,60.2367,60.253,60.2285,60.2448,10000.0
2014-02-28 13:10:00,73.81,73.83,73.8,73.82,11700.0,60.2367,60.253,60.2285,60.2448,11700.0
2014-02-28 13:15:00,73.82,73.86,73.81,73.86,12300.0,60.2448,60.2775,60.2367,60.2775,12300.0
2014-02-28 13:20:00,73.87,73.94,73.87,73.94,26200.0,60.2856,60.3428,60.2856,60.3428,26200.0
2014-02-28 13:25:00,73.95,74.0,73.95,74.0,13300.0,60.3509,60.3917,60.3509,60.3917,13300.0
2014-02-28 13:30:00,73.99,74.03,73.97,74.03,29700.0,60.3836,60.4162,60.3672,60.4162,29700.0
2014-02-28 13:35:00,74.02,74.06,73.99,74.05,34200.0,60.4081,60.4407,60.3836,60.4325,34200.0
2014-02-28 13:40:00,74.06,74.06,73.99,73.99,21000.0,60.4407,60.4407,60.3836,60.3836,21000.0
2014-02-28 13:45:00,73.99,73.99,73.79,73.82,16100.0,60.3836,60.3836,60.2203,60.2448,16100.0
2014-02-28 13:50:00,73.83,73.83,73.76,73.77,17800.0,60.253,60.253,60.1959,60.204,17800.0
2014-02-28 13:55:00,73.76,73.77,73.73,73.73,13600.0,60.1959,60.204,60.1714,60.1714,13600.0
2014-02-28 14:00:00,73.72,73.73,73.64,73.7,17900.0,60.1632,60.1714,60.0979,60.1469,17900.0
2014-02-28 14:05:00,73.71,73.71,73.55,73.57,24800.0,60.1551,60.1551,60.0245,60.0408,24800.0
2014-02-28 14:10:00,73.56,73.6,73.53,73.54,13900.0,60.0326,60.0653,60.0082,60.0163,13900.0
2014-02-28 14:15:00,73.55,73.65,73.54,73.63,13400.0,60.0245,60.1061,60.0163,60.0898,13400.0
2014-02-28 14:20:00,73.64,73.64,73.54,73.54,9500.0,60.0979,60.0979,60.0163,60.0163,9500.0
2014-02-28 14:25:00,73.54,73.61,73.52,73.59,13200.0,60.0163,60.0735,60.0,60.0571,13200.0
2014-02-28 14:30:00,73.61,73.63,73.59,73.6,13700.0,60.0735,60.0898,60.0571,60.0653,13700.0
2014-02-28 14:35:00,73.59,73.59,73.49,73.52,18000.0,60.0571,60.0571,59.9755,60.0,18000.0
2014-02-28 14:40:00,73.52,73.53,73.46,73.49,16900.0,60.0,60.0082,59.951,59.9755,16900.0
2014-02-28 14:45:00,73.49,73.5,73.38,73.39,21300.0,59.9755,59.9837,59.8857,59.8939,21300.0
2014-02-28 14:50:00,73.39,73.42,73.34,73.42,17900.0,59.8939,59.9184,59.8531,59.9184,17900.0
2014-02-28 14:55:00,73.41,73.41,73.34,73.39,15200.0,59.9102,59.9102,59.8531,59.8939,15200.0
2014-02-28 15:00:00,73.37,73.4,73.13,73.27,31000.0,59.8776,59.9021,59.6817,59.796,31000.0
2014-02-28 15:05:00,73.28,73.28,72.99,73.0,42700.0,59.8041,59.8041,59.5675,59.5756,42700.0
2014-02-28 15:10:00,73.0,73.09,72.9,73.08,27800.0,59.5756,59.6491,59.494,59.6409,27800.0
2014-02-28 15:15:00,73.1,73.17,73.03,73.1,22000.0,59.6572,59.7144,59.6001,59.6572,22000.0
2014-02-28 15:20:00,73.09,73.23,73.08,73.2,23400.0,59.6491,59.7633,59.6409,59.7388,23400.0
2014-02-28 15:25:00,73.19,73.25,73.16,73.2,19300.0,59.7307,59.7797,59.7062,59.7388,19300.0
2014-02-28 15:30:00,73.21,73.36,73.21,73.33,28600.0,59.747,59.8694,59.747,59.8449,28600.0
2014-02-28 15:35:00,73.33,73.38,73.26,73.29,39700.0,59.8449,59.8857,59.7878,59.8123,39700.0
2014-02-28 15:40:00,73.3,73.45,73.3,73.4,40100.0,59.8205,59.9429,59.8205,59.9021,40100.0
2014-02-28 15:45:00,73.42,73.45,73.26,73.31,65200.0,59.9184,59.9429,59.7878,59.8286,65200.0
2014-02-28 15:50:00,73.32,73.36,73.27,73.33,78200.0,59.8368,59.8694,59.796,59.8449,78200.0
2014-02-28 15:55:00,73.34,73.49,73.33,73.43,123900.0,59.8531,59.9755,59.8449,59.9266,123900.0
2014-03-03 09:30:00,72.69,72.81,72.45,72.55,75200.0,59.3226,59.4206,59.1268,59.2084,75200.0
2014-03-03 09:35:00,72.49,72.63,72.41,72.63,37400.0,59.1594,59.2737,59.0941,59.2737,37400.0
2014-03-03 09:40:00,72.63,72.76,72.37,72.53,24000.0,59.2737,59.3798,59.0615,59.1921,24000.0
2014-03-03 09:45:00,72.52,72.57,72.32,72.49,22500.0,59.1839,59.2247,59.0207,59.1594,22500.0
2014-03-03 09:50:00,72.44,72.58,72.37,72.53,17100.0,59.1186,59.2329,59.0615,59.1921,17100.0
2014-03-03 09:55:00,72.5,72.55,72.23,72.43,16200.0,59.1676,59.2084,58.9472,59.1104,16200.0
2014-03-03 10:00:00,72.41,72.54,72.24,72.29,29300.0,59.0941,59.2002,58.9554,58.9962,29300.0
2014-03-03 10:05:00,72.29,72.41,72.21,72.21,25100.0,58.9962,59.0941,58.9309,58.9309,25100.0
2014-03-03 10:10:00,72.2,72.26,72.09,72.18,39400.0,58.9227,58.9717,58.833,58.9064,39400.0
2014-03-03 10:15:00,72.17,72.23,72.08,72.18,48300.0,58.8983,58.9472,58.8248,58.9064,48300.0
2014-03-03 10:20:00,72.21,72.31,72.15,72.26,33200.0,58.9309,59.0125,58.8819,58.9717,33200.0
2014-03-03 10:25:00,72.24,72.44,72.21,72.41,23000.0,58.9554,59.1186,58.9309,59.0941,23000.0
2014-03-03 10:30:00,72.41,72.47,72.4,72.42,26400.0,59.0941,59.1431,59.086,59.1023,26400.0
2014-03-03 10:35:00,72.41,72.5,72.39,72.39,18700.0,59.0941,59.1676,59.0778,59.0778,18700.0
2014-03-03 10:40:00,72.39,72.47,72.38,72.43,9600.0,59.0778,59.1431,59.0696,59.1104,9600.0
2014-03-03 10:45:00,72.42,72.45,72.37,72.4,17200.0,59.1023,59.1268,59.0615,59.086,17200.0
2014-03-03 10:50:00,72.4,72.49,72.4,72.41,12200.0,59.086,59.1594,59.086,59.0941,12200.0
2014-03-03 10:55:00,72.41,72.53,72.41,72.53,13200.0,59.0941,59.1921,59.0941,59.1921,13200.0
2014-03-03 11:00:00,72.53,72.55,72.41,72.44,21000.0,59.1921,59.2084,59.0941,59.1186,21000.0
2014-03-03 11:05:00,72.43,72.43,72.21,72.27,22500.0,59.1104,59.1104,58.9309,58.9799,22500.0
2014-03-03 11:10:00,72.26,72.36,72.21,72.34,14900.0,58.9717,59.0533,58.9309,59.037,14900.0
2014-03-03 11:15:00,72.31,72.39,72.29,72.37,16100.0,59.0125,59.0778,58.9962,59.0615,16100.0
2014-03-03 11:20:00,72.36,72.44,72.35,72.43,9400.0,59.0533,59.1186,59.0452,59.1104,9400.0
2014-03-03 11:25:00,72.39,72.43,72.31,72.32,12400.0,59.0778,59.1104,59.0125,59.0207,12400.0
2014-03-03 11:30:00,72.33,72.34,72.28,72.32,11500.0,59.0288,59.037,58.988,59.0207,11500.0
2014-03-03 11:35:00,72.31,72.33,72.21,72.21,23600.0,59.0125,59.0288,58.9309,58.9309,23600.0
2014-03-03 11:40:00,72.22,72.31,72.22,72.23,9600.0,58.9391,59.0125,58.9391,58.9472,9600.0
2014-03-03 11:45:00,72.23,72.24,72.17,72.22,18300.0,58.9472,58.9554,58.8983,58.9391,18300.0
2014-03-03 11:50:00,72.21,72.23,72.19,72.23,10200.0,58.9309,58.9472,58.9146,58.9472,10200.0
2014-03-03 11:55:00,72.22,72.22,72.16,72.21,22100.0,58.9391,58.9391,58.8901,58.9309,22100.0
2014-03-03 12:00:00,72.19,72.19,72.08,72.08,13400.0,58.9146,58.9146,58.8248,58.8248,13400.0
2014-03-03 12:05:00,72.1,72.17,72.1,72.14,26600.0,58.8411,58.8983,58.8411,58.8738,26600.0
2014-03-03 12:10:00,72.13,72.35,72.05,72.3,46300.0,58.8656,59.0452,58.8003,59.0044,46300.0
2014-03-03 12:15:00,72.3,72.42,72.25,72.32,32500.0,59.0044,59.1023,58.9635,59.0207,32500.0
2014-03-03 12:20:00,72.32,72.47,72.32,72.47,33500.0,59.0207,59.1431,59.0207,59.1431,33500.0
2014-03-03 12:25:00,72.49,72.53,72.41,72.41,33300.0,59.1594,59.1921,59.0941,59.0941,33300.0
2014-03-03 12:30:00,72.42,72.45,72.34,72.39,13100.0,59.1023,59.1268,59.037,59.0778,13100.0
2014-03-03 12:35:00,72.4,72.48,72.36,72.38,23100.0,59.086,59.1513,59.0533,59.0696,23100.0
2014-03-03 12:40:00,72.37,72.38,72.29,72.35,8800.0,59.0615,59.0696,58.9962,59.0452,8800.0
2014-03-03 12:45:00,72.36,72.41,72.34,72.34,8200.0,59.0533,59.0941,59.037,59.037,8200.0
2014-03-03 12:50:00,72.34,72.35,72.28,72.28,9800.0,59.037,59.0452,58.988,58.988,9800.0
2014-03-03 12:55:00,72.27,72.4,72.24,72.38,10700.0,58.9799,59.086,58.9554,59.0696,10700.0
2014-03-03 13:00:00,72.37,72.47,72.37,72.43,7900.0,59.0615,59.1431,59.0615,59.1104,7900.0
2014-03-03 13:05:00,72.42,72.46,72.41,72.45,7400.0,59.1023,59.1349,59.0941,59.1268,7400.0
2014-03-03 13:10:00,72.44,72.44,72.39,72.43,7000.0,59.1186,59.1186,59.0778,59.1104,7000.0
2014-03-03 13:15:00,72.43,72.45,72.42,72.43,7000.0,59.1104,59.1268,59.1023,59.1104,7000.0
2014-03-03 13:20:00,72.45,72.5,72.45,72.48,11900.0,59.1268,59.1676,59.1268,59.1513,11900.0
2014-03-03 13:25:00,72.49,72.52,72.38,72.4,8900.0,59.1594,59.1839,59.0696,59.086,8900.0
2014-03-03 13:30:00,72.38,72.38,72.28,72.3,11200.0,59.0696,59.0696,58.988,59.0044,11200.0
2014-03-03 13:35:00,72.31,72.33,72.29,72.29,7100.0,59.0125,59.0288,58.9962,58.9962,7100.0
2014-03-03 13:40:00,72.3,72.32,72.25,72.28,10900.0,59.0044,59.0207,58.9635,58.988,10900.0
2014-03-03 13:45:00,72.28,72.34,72.28,72.28,10400.0,58.988,59.037,58.988,58.988,10400.0
2014-03-03 13:50:00,72.29,72.32,72.26,72.3,10300.0,58.9962,59.0207,58.9717,59.0044,10300.0
2014-03-03 13:55:00,72.31,72.44,72.3,72.39,10200.0,59.0125,59.1186,59.0044,59.0778,10200.0
2014-03-03 14:00:00,72.4,72.42,72.33,72.37,8300.0,59.086,59.1023,59.0288,59.0615,8300.0
2014-03-03 14:05:00,72.37,72.37,72.28,72.29,8900.0,59.0615,59.0615,58.988,58.9962,8900.0
2014-03-03 14:10:00,72.28,72.36,72.28,72.35,14400.0,58.988,59.0533,58.988,59.0452,14400.0
2014-03-03 14:15:00,72.36,72.38,72.29,72.3,20800.0,59.0533,59.0696,58.9962,59.0044,20800.0
2014-03-03 14:20:00,72.3,72.37,72.29,72.35,19000.0,59.0044,59.0615,58.9962,59.0452,19000.0
2014-03-03 14:25:00,72.34,72.38,72.29,72.3,19600.0,59.037,59.0696,58.9962,59.0044,19600.0
2014-03-03 14:30:00,72.29,72.36,72.25,72.36,6100.0,58.9962,59.0533,58.9635,59.0533,6100.0
2014-03-03 14:35:00,72.36,72.38,72.31,72.35,8800.0,59.0533,59.0696,59.0125,59.0452,8800.0
2014-03-03 14:40:00,72.35,72.41,72.32,72.4,9600.0,59.0452,59.0941,59.0207,59.086,9600.0
2014-03-03 14:45:00,72.39,72.49,72.39,72.48,6200.0,59.0778,59.1594,59.0778,59.1513,6200.0
2014-03-03 14:50:00,72.47,72.47,72.4,72.43,9900.0,59.1431,59.1431,59.086,59.1104,9900.0
2014-03-03 14:55:00,72.42,72.42,72.31,72.31,11200.0,59.1023,59.1023,59.0125,59.0125,11200.0
2014-03-03 15:00:00,72.32,72.34,72.27,72.27,14800.0,59.0207,59.037,58.9799,58.9799,14800.0
2014-03-03 15:05:00,72.27,72.29,72.23,72.23,11500.0,58.9799,58.9962,58.9472,58.9472,11500.0
2014-03-03 15:10:00,72.22,72.23,72.09,72.13,30100.0,58.9391,58.9472,58.833,58.8656,30100.0
2014-03-03 15:15:00,72.13,72.15,72.09,72.15,32100.0,58.8656,58.8819,58.833,58.8819,32100.0
2014-03-03 15:20:00,72.15,72.16,72.09,72.15,24200.0,58.8819,58.8901,58.833,58.8819,24200.0
2014-03-03 15:25:00,72.14,72.16,71.97,72.05,46000.0,58.8738,58.8901,58.735,58.8003,46000.0
2014-03-03 15:30:00,72.05,72.1,72.04,72.1,35000.0,58.8003,58.8411,58.7922,58.8411,35000.0
2014-03-03 15:35:00,72.09,72.21,72.09,72.17,27000.0,58.833,58.9309,58.833,58.8983,27000.0
2014-03-03 15:40:00,72.16,72.2,72.09,72.19,41900.0,58.8901,58.9227,58.833,58.9146,41900.0
2014-03-03 15:45:00,72.19,72.28,72.13,72.13,58300.0,58.9146,58.988,58.8656,58.8656,58300.0
2014-03-03 15:50:00,72.14,72.22,72.13,72.15,69400.0,58.8738,58.9391,58.8656,58.8819,69400.0
2014-03-03 15:55:00,72.16,72.23,72.13,72.23,115900.0,58.8901,58.9472,58.8656,58.9472,115900.0
2014-03-04 09:30:00,73.08,73.1,72.95,73.0,34500.0,59.6409,59.6572,59.5348,59.5756,34500.0
2014-03-04 09:35:00,73.03,73.11,72.81,72.85,27400.0,59.6001,59.6654,59.4206,59.4532,27400.0
2014-03-04 09:40:00,72.86,72.88,72.64,72.83,19600.0,59.4614,59.4777,59.2818,59.4369,19600.0
2014-03-04 09:45:00,72.83,73.01,72.83,72.98,44200.0,59.4369,59.5838,59.4369,59.5593,44200.0
2014-03-04 09:50:00,73.0,73.11,72.96,73.06,59800.0,59.5756,59.6654,59.543,59.6246,59800.0
2014-03-04 09:55:00,73.09,73.19,73.08,73.13,22900.0,59.6491,59.7307,59.6409,59.6817,22900.0
2014-03-04 10:00:00,73.16,73.21,73.03,73.06,43200.0,59.7062,59.747,59.6001,59.6246,43200.0
2014-03-04 10:05:00,73.06,73.16,73.05,73.16,27100.0,59.6246,59.7062,59.6164,59.7062,27100.0
2014-03-04 10:10:00,73.16,73.19,73.12,73.17,24400.0,59.7062,59.7307,59.6736,59.7144,24400.0
2014-03-04 10:15:00,73.18,73.19,73.12,73.15,23800.0,59.7225,59.7307,59.6736,59.698,23800.0
2014-03-04 10:20:00,73.18,73.19,73.07,73.07,36800.0,59.7225,59.7307,59.6328,59.6328,36800.0
2014-03-04 10:25:00,73.07,73.1,73.03,73.04,11100.0,59.6328,59.6572,59.6001,59.6083,11100.0
2014-03-04 10:30:00,73.06,73.07,72.92,72.93,91000.0,59.6246,59.6328,59.5103,59.5185,91000.0
2014-03-04 10:35:00,72.93,72.99,72.92,72.96,10100.0,59.5185,59.5675,59.5103,59.543,10100.0
2014-03-04 10:40:00,72.98,73.0,72.94,72.95,17900.0,59.5593,59.5756,59.5267,59.5348,17900.0
2014-03-04 10:45:00,72.96,72.97,72.82,72.82,22300.0,59.543,59.5511,59.4287,59.4287,22300.0
2014-03-04 10:50:00,72.83,72.86,72.8,72.86,20100.0,59.4369,59.4614,59.4124,59.4614,20100.0
2014-03-04 10:55:00,72.87,72.93,72.86,72.92,14700.0,59.4695,59.5185,59.4614,59.5103,14700.0
2014-03-04 11:00:00,72.93,72.94,72.89,72.94,16600.0,59.5185,59.5267,59.4859,59.5267,16600.0
2014-03-04 11:05:00,72.94,72.97,72.93,72.96,21500.0,59.5267,59.5511,59.5185,59.543,21500.0
2014-03-04 11:10:00,72.97,73.01,72.96,73.0,15200.0,59.5511,59.5838,59.543,59.5756,15200.0
2014-03-04 11:15:00,72.99,73.03,72.98,73.0,26500.0,59.5675,59.6001,59.5593,59.5756,26500.0
2014-03-04 11:20:00,73.0,73.05,72.98,73.05,21300.0,59.5756,59.6164,59.5593,59.6164,21300.0
2014-03-04 11:25:00,73.05,73.11,73.04,73.08,16000.0,59.6164,59.6654,59.6083,59.6409,16000.0
2014-03-04 11:30:00,73.09,73.11,73.04,73.07,9000.0,59.6491,59.6654,59.6083,59.6328,9000.0
2014-03-04 11:35:00,73.08,73.12,73.07,73.1,12700.0,59.6409,59.6736,59.6328,59.6572,12700.0
2014-03-04 11:40:00,73.08,73.12,73.05,73.1,13000.0,59.6409,59.6736,59.6164,59.6572,13000.0
2014-03-04 11:45:00,73.1,73.19,73.1,73.19,22000.0,59.6572,59.7307,59.6572,59.7307,22000.0
2014-03-04 11:50:00,73.19,73.24,73.19,73.24,18600.0,59.7307,59.7715,59.7307,59.7715,18600.0
2014-03-04 11:55:00,73.23,73.27,73.21,73.26,18500.0,59.7633,59.796,59.747,59.7878,18500.0
2014-03-04 12:00:00,73.26,73.27,73.2,73.21,9900.0,59.7878,59.796,59.7388,59.747,9900.0
2014-03-04 12:05:00,73.21,73.22,73.19,73.22,8400.0,59.747,59.7552,59.7307,59.7552,8400.0
2014-03-04 12:10:00,73.22,73.26,73.2,73.25,14300.0,59.7552,59.7878,59.7388,59.7797,14300.0
2014-03-04 12:15:00,73.24,73.28,73.23,73.28,47200.0,59.7715,59.8041,59.7633,59.8041,47200.0
2014-03-04 12:20:00,73.27,73.4,73.27,73.38,34400.0,59.796,59.9021,59.796,59.8857,34400.0
2014-03-04 12:25:00,73.38,73.47,73.38,73.46,14400.0,59.8857,59.9592,59.8857,59.951,14400.0
2014-03-04 12:30:00,73.46,73.47,73.36,73.4,18500.0,59.951,59.9592,59.8694,59.9021,18500.0
2014-03-04 12:35:00,73.4,73.48,73.37,73.46,11800.0,59.9021,59.9674,59.8776,59.951,11800.0
2014-03-04 12:40:00,73.47,73.47,73.43,73.45,11000.0,59.9592,59.9592,59.9266,59.9429,11000.0
2014-03-04 12:45:00,73.46,73.5,73.46,73.5,11000.0,59.951,59.9837,59.951,59.9837,11000.0
2014-03-04 12:50:00,73.5,73.54,73.49,73.53,17100.0,59.9837,60.0163,59.9755,60.0082,17100.0
2014-03-04 12:55:00,73.52,73.53,73.5,73.52,11300.0,60.0,60.0082,59.9837,60.0,11300.0
2014-03-04 13:00:00,73.52,73.54,73.51,73.51,10500.0,60.0,60.0163,59.9918,59.9918,10500.0
2014-03-04 13:05:00,73.51,73.55,73.45,73.5,18500.0,59.9918,60.0245,59.9429,59.9837,18500.0
2014-03-04 13:10:00,73.51,73.53,73.5,73.51,9300.0,59.9918,60.0082,59.9837,59.9918,9300.0
2014-03-04 13:15:00,73.51,73.53,73.48,73.49,17200.0,59.9918,60.0082,59.9674,59.9755,17200.0
2014-03-04 13:20:00,73.49,73.52,73.47,73.47,6000.0,59.9755,60.0,59.9592,59.9592,6000.0
2014-03-04 13:25:00,73.47,73.55,73.47,73.53,19000.0,59.9592,60.0245,59.9592,60.0082,19000.0
2014-03-04 13:30:00,73.52,73.55,73.52,73.55,17200.0,60.0,60.0245,60.0,60.0245,17200.0
2014-03-04 13:35:00,73.56,73.59,73.54,73.59,16200.0,60.0326,60.0571,60.0163,60.0571,16200.0
2014-03-04 13:40:00,73.58,73.63,73.57,73.63,31300.0,60.049,60.0898,60.0408,60.0898,31300.0
2014-03-04 13:45:00,73.64,73.7,73.53,73.53,31800.0,60.0979,60.1469,60.0082,60.0082,31800.0
2014-03-04 13:50:00,73.51,73.55,73.41,73.43,37900.0,59.9918,60.0245,59.9102,59.9266,37900.0
2014-03-04 13:55:00,73.43,73.52,73.43,73.44,17400.0,59.9266,60.0,59.9266,59.9347,17400.0
2014-03-04 14:00:00,73.45,73.45,73.32,73.35,13700.0,59.9429,59.9429,59.8368,59.8613,13700.0
2014-03-04 14:05:00,73.35,73.39,73.31,73.39,17300.0,59.8613,59.8939,59.8286,59.8939,17300.0
2014-03-04 14:10:00,73.39,73.43,73.35,73.43,11700.0,59.8939,59.9266,59.8613,59.9266,11700.0
2014-03-04 14:15:00,73.42,73.45,73.38,73.41,22800.0,59.9184,59.9429,59.8857,59.9102,22800.0
2014-03-04 14:20:00,73.41,73.47,73.41,73.43,16600.0,59.9102,59.9592,59.9102,59.9266,16600.0
2014-03-04 14:25:00,73.43,73.44,73.39,73.42,11900.0,59.9266,59.9347,59.8939,59.9184,11900.0
2014-03-04 14:30:00,73.42,73.47,73.41,73.47,15100.0,59.9184,59.9592,59.9102,59.9592,15100.0
2014-03-04 14:35:00,73.47,73.47,73.38,73.39,35400.0,59.9592,59.9592,59.8857,59.8939,35400.0
2014-03-04 14:40:00,73.39,73.42,73.36,73.42,19400.0,59.8939,59.9184,59.8694,59.9184,19400.0
2014-03-04 14:45:00,73.42,73.48,73.42,73.47,13100.0,59.9184,59.9674,59.9184,59.9592,13100.0
2014-03-04 14:50:00,73.47,73.55,73.47,73.53,19100.0,59.9592,60.0245,59.9592,60.0082,19100.0
2014-03-04 14:55:00,73.53,73.64,73.53,73.57,24900.0,60.0082,60.0979,60.0082,60.0408,24900.0
2014-03-04 15:00:00,73.57,73.65,73.57,73.62,20200.0,60.0408,60.1061,60.0408,60.0816,20200.0
2014-03-04 15:05:00,73.62,73.64,73.59,73.59,14100.0,60.0816,60.0979,60.0571,60.0571,14100.0
2014-03-04 15:10:00,73.59,73.63,73.56,73.59,29300.0,60.0571,60.0898,60.0326,60.0571,29300.0
2014-03-04 15:15:00,73.59,73.69,73.52,73.67,32000.0,60.0571,60.1387,60.0,60.1224,32000.0
2014-03-04 15:20:00,73.68,73.79,73.66,73.79,27700.0,60.1306,60.2203,60.1143,60.2203,27700.0
2014-03-04 15:25:00,73.79,73.79,73.7,73.72,34800.0,60.2203,60.2203,60.1469,60.1632,34800.0
2014-03-04 15:30:00,73.72,73.76,73.72,73.73,38500.0,60.1632,60.1959,60.1632,60.1714,38500.0
2014-03-04 15:35:00,73.73,73.76,73.66,73.69,48100.0,60.1714,60.1959,60.1143,60.1387,48100.0
2014-03-04 15:40:00,73.69,73.72,73.66,73.71,59600.0,60.1387,60.1632,60.1143,60.1551,59600.0
2014-03-04 15:45:00,73.7,73.73,73.59,73.62,69400.0,60.1469,60.1714,60.0571,60.0816,69400.0
2014-03-04 15:50:00,73.62,73.7,73.6,73.7,64800.0,60.0816,60.1469,60.0653,60.1469,64800.0
2014-03-04 15:55:00,73.7,73.72,73.65,73.65,138800.0,60.1469,60.1632,60.1061,60.1061,138800.0
2014-03-05 09:30:00,73.65,73.75,73.5,73.52,34400.0,60.1061,60.1877,59.9837,60.0,34400.0
2014-03-05 09:35:00,73.53,73.59,73.31,73.51,30700.0,60.0082,60.0571,59.8286,59.9918,30700.0
2014-03-05 09:40:00,73.49,73.64,73.45,73.61,15300.0,59.9755,60.0979,59.9429,60.0735,15300.0
2014-03-05 09:45:00,73.65,73.74,73.61,73.69,12400.0,60.1061,60.1795,60.0735,60.1387,12400.0
2014-03-05 09:50:00,73.68,73.84,73.67,73.8,16000.0,60.1306,60.2612,60.1224,60.2285,16000.0
2014-03-05 09:55:00,73.81,73.82,73.63,73.67,16000.0,60.2367,60.2448,60.0898,60.1224,16000.0
2014-03-05 10:00:00,73.68,73.74,73.55,73.65,10400.0,60.1306,60.1795,60.0245,60.1061,10400.0
2014-03-05 10:05:00,73.67,73.8,73.64,73.8,18100.0,60.1224,60.2285,60.0979,60.2285,18100.0
2014-03-05 10:10:00,73.81,73.84,73.66,73.78,20400.0,60.2367,60.2612,60.1143,60.2122,20400.0
2014-03-05 10:15:00,73.77,73.77,73.69,73.7,34600.0,60.204,60.204,60.1387,60.1469,34600.0
2014-03-05 10:20:00,73.71,73.81,73.71,73.77,18900.0,60.1551,60.2367,60.1551,60.204,18900.0
2014-03-05 10:25:00,73.78,73.88,73.73,73.85,15000.0,60.2122,60.2938,60.1714,60.2693,15000.0
2014-03-05 10:30:00,73.85,73.87,73.81,73.86,12000.0,60.2693,60.2856,60.2367,60.2775,12000.0
2014-03-05 10:35:00,73.86,73.87,73.81,73.84,14800.0,60.2775,60.2856,60.2367,60.2612,14800.0
2014-03-05 10:40:00,73.85,74.0,73.84,73.98,27400.0,60.2693,60.3917,60.2612,60.3754,27400.0
2014-03-05 10:45:00,73.98,74.05,73.94,73.96,34200.0,60.3754,60.4325,60.3428,60.3591,34200.0
2014-03-05 10:50:00,73.95,74.08,73.94,74.05,17000.0,60.3509,60.457,60.3428,60.4325,17000.0
2014-03-05 10:55:00,74.06,74.15,74.05,74.06,23000.0,60.4407,60.5141,60.4325,60.4407,23000.0
2014-03-05 11:00:00,74.05,74.23,74.05,74.22,18700.0,60.4325,60.5794,60.4325,60.5713,18700.0
2014-03-05 11:05:00,74.23,74.28,74.22,74.23,19000.0,60.5794,60.6202,60.5713,60.5794,19000.0
2014-03-05 11:10:00,74.23,74.24,74.15,74.15,15100.0,60.5794,60.5876,60.5141,60.5141,15100.0
2014-03-05 11:15:00,74.16,74.28,74.16,74.26,24400.0,60.5223,60.6202,60.5223,60.6039,24400.0
2014-03-05 11:20:00,74.26,74.33,74.25,74.33,18500.0,60.6039,60.661,60.5958,60.661,18500.0
2014-03-05 11:25:00,74.32,74.33,74.15,74.18,31300.0,60.6529,60.661,60.5141,60.5386,31300.0
2014-03-05 11:30:00,74.18,74.29,74.16,74.29,24300.0,60.5386,60.6284,60.5223,60.6284,24300.0
2014-03-05 11:35:00,74.29,74.39,74.28,74.37,46600.0,60.6284,60.71,60.6202,60.6937,46600.0
2014-03-05 11:40:00,74.37,74.38,74.32,74.35,23400.0,60.6937,60.7019,60.6529,60.6774,23400.0
2014-03-05 11:45:00,74.35,74.48,74.34,74.42,41400.0,60.6774,60.7835,60.6692,60.7345,41400.0
2014-03-05 11:50:00,74.41,74.44,74.34,74.35,20900.0,60.7263,60.7508,60.6692,60.6774,20900.0
2014-03-05 11:55:00,74.36,74.41,74.35,74.35,14100.0,60.6855,60.7263,60.6774,60.6774,14100.0
2014-03-05 12:00:00,74.34,74.34,74.18,74.18,19000.0,60.6692,60.6692,60.5386,60.5386,19000.0
2014-03-05 12:05:00,74.18,74.21,74.15,74.2,11700.0,60.5386,60.5631,60.5141,60.555,11700.0
2014-03-05 12:10:00,74.2,74.2,74.11,74.12,16800.0,60.555,60.555,60.4815,60.4897,16800.0
2014-03-05 12:15:00,74.12,74.22,74.11,74.18,12100.0,60.4897,60.5713,60.4815,60.5386,12100.0
2014-03-05 12:20:00,74.19,74.2,74.14,74.14,9900.0,60.5468,60.555,60.506,60.506,9900.0
2014-03-05 12:25:00,74.14,74.18,74.14,74.16,13400.0,60.506,60.5386,60.506,60.5223,13400.0
2014-03-05 12:30:00,74.16,74.17,74.11,74.11,10500.0,60.5223,60.5305,60.4815,60.4815,10500.0
2014-03-05 12:35:00,74.12,74.17,74.12,74.12,28700.0,60.4897,60.5305,60.4897,60.4897,28700.0
2014-03-05 12:40:00,74.12,74.2,74.12,74.18,7900.0,60.4897,60.555,60.4897,60.5386,7900.0
2014-03-05 12:45:00,74.18,74.27,74.16,74.27,45200.0,60.5386,60.6121,60.5223,60.6121,45200.0
2014-03-05 12:50:00,74.28,74.29,74.24,74.24,13700.0,60.6202,60.6284,60.5876,60.5876,13700.0
2014-03-05 12:55:00,74.25,74.33,74.25,74.31,11100.0,60.5958,60.661,60.5958,60.6447,11100.0
2014-03-05 13:00:00,74.31,74.37,74.31,74.36,13200.0,60.6447,60.6937,60.6447,60.6855,13200.0
2014-03-05 13:05:00,74.36,74.43,74.33,74.42,42200.0,60.6855,60.7427,60.661,60.7345,42200.0
2014-03-05 13:10:00,74.43,74.45,74.38,74.43,12700.0,60.7427,60.759,60.7019,60.7427,12700.0
2014-03-05 13:15:00,74.43,74.56,74.43,74.54,33700.0,60.7427,60.8487,60.7427,60.8324,33700.0
2014-03-05 13:20:00,74.55,74.6,74.55,74.57,16900.0,60.8406,60.8814,60.8406,60.8569,16900.0
2014-03-05 13:25:00,74.56,74.59,74.54,74.57,19600.0,60.8487,60.8732,60.8324,60.8569,19600.0
2014-03-05 13:30:00,74.57,74.6,74.54,74.59,29000.0,60.8569,60.8814,60.8324,60.8732,29000.0
2014-03-05 13:35:00,74.58,74.59,74.55,74.58,16700.0,60.8651,60.8732,60.8406,60.8651,16700.0
2014-03-05 13:40:00,74.59,74.59,74.45,74.45,20600.0,60.8732,60.8732,60.759,60.759,20600.0
2014-03-05 13:45:00,74.44,74.45,74.36,74.39,20900.0,60.7508,60.759,60.6855,60.71,20900.0
2014-03-05 13:50:00,74.4,74.41,74.31,74.35,24600.0,60.7182,60.7263,60.6447,60.6774,24600.0
2014-03-05 13:55:00,74.35,74.4,74.35,74.37,10000.0,60.6774,60.7182,60.6774,60.6937,10000.0
2014-03-05 14:00:00,74.39,74.47,74.39,74.43,14800.0,60.71,60.7753,60.71,60.7427,14800.0
2014-03-05 14:05:00,74.42,74.47,74.42,74.43,19100.0,60.7345,60.7753,60.7345,60.7427,19100.0
2014-03-05 14:10:00,74.42,74.43,74.32,74.32,14400.0,60.7345,60.7427,60.6529,60.6529,14400.0
2014-03-05 14:15:00,74.33,74.33,74.23,74.27,11700.0,60.661,60.661,60.5794,60.6121,11700.0
2014-03-05 14:20:00,74.29,74.37,74.25,74.37,11000.0,60.6284,60.6937,60.5958,60.6937,11000.0
2014-03-05 14:25:00,74.37,74.42,74.31,74.34,17200.0,60.6937,60.7345,60.6447,60.6692,17200.0
2014-03-05 14:30:00,74.35,74.36,74.34,74.36,17800.0,60.6774,60.6855,60.6692,60.6855,17800.0
2014-03-05 14:35:00,74.36,74.41,74.35,74.36,15300.0,60.6855,60.7263,60.6774,60.6855,15300.0
2014-03-05 14:40:00,74.36,74.4,74.34,74.35,19200.0,60.6855,60.7182,60.6692,60.6774,19200.0
2014-03-05 14:45:00,74.36,74.37,74.34,74.36,12900.0,60.6855,60.6937,60.6692,60.6855,12900.0
2014-03-05 14:50:00,74.35,74.38,74.34,74.35,25100.0,60.6774,60.7019,60.6692,60.6774,25100.0
2014-03-05 14:55:00,74.36,74.39,74.34,74.37,28300.0,60.6855,60.71,60.6692,60.6937,28300.0
2014-03-05 15:00:00,74.38,74.39,74.34,74.37,27800.0,60.7019,60.71,60.6692,60.6937,27800.0
2014-03-05 15:05:00,74.38,74.42,74.34,74.36,35600.0,60.7019,60.7345,60.6692,60.6855,35600.0
2014-03-05 15:10:00,74.36,74.43,74.35,74.39,45000.0,60.6855,60.7427,60.6774,60.71,45000.0
2014-03-05 15:15:00,74.38,74.39,74.35,74.35,16000.0,60.7019,60.71,60.6774,60.6774,16000.0
2014-03-05 15:20:00,74.36,74.41,74.34,74.41,28700.0,60.6855,60.7263,60.6692,60.7263,28700.0
2014-03-05 15:25:00,74.41,74.42,74.37,74.41,27600.0,60.7263,60.7345,60.6937,60.7263,27600.0
2014-03-05 15:30:00,74.41,74.43,74.37,74.41,46700.0,60.7263,60.7427,60.6937,60.7263,46700.0
2014-03-05 15:35:00,74.41,74.42,74.36,74.39,33500.0,60.7263,60.7345,60.6855,60.71,33500.0
2014-03-05 15:40:00,74.4,74.4,74.29,74.31,31700.0,60.7182,60.7182,60.6284,60.6447,31700.0
2014-03-05 15:45:00,74.3,74.36,74.3,74.35,50200.0,60.6366,60.6855,60.6366,60.6774,50200.0
2014-03-05 15:50:00,74.34,74.38,74.34,74.38,74500.0,60.6692,60.7019,60.6692,60.7019,74500.0
2014-03-05 15:55:00,74.38,74.41,74.35,74.37,84900.0,60.7019,60.7263,60.6774,60.6937,84900.0
2014-03-06 09:30:00,74.51,74.94,74.26,74.94,66800.0,60.8079,61.1589,60.6039,61.1589,66800.0
2014-03-06 09:35:00,74.92,74.94,74.76,74.94,14100.0,61.1425,61.1589,61.012,61.1589,14100.0
2014-03-06 09:40:00,74.96,75.23,74.86,75.0,130000.0,61.1752,61.3955,61.0936,61.2078,130000.0
2014-03-06 09:45:00,75.0,75.08,74.93,74.99,38800.0,61.2078,61.2731,61.1507,61.1997,38800.0
2014-03-06 09:50:00,75.0,75.07,74.92,75.02,120200.0,61.2078,61.265,61.1425,61.2242,120200.0
2014-03-06 09:55:00,75.06,75.09,74.99,75.0,68000.0,61.2568,61.2813,61.1997,61.2078,68000.0
2014-03-06 10:00:00,74.99,75.11,74.96,75.09,120800.0,61.1997,61.2976,61.1752,61.2813,120800.0
2014-03-06 10:05:00,75.1,75.12,75.05,75.07,7300.0,61.2894,61.3058,61.2486,61.265,7300.0
2014-03-06 10:10:00,75.06,75.06,74.88,74.95,78300.0,61.2568,61.2568,61.1099,61.167,78300.0
2014-03-06 10:15:00,74.93,75.01,74.91,74.94,63400.0,61.1507,61.216,61.1344,61.1589,63400.0
2014-03-06 10:20:00,74.94,75.02,74.93,75.0,17800.0,61.1589,61.2242,61.1507,61.2078,17800.0
2014-03-06 10:25:00,75.0,75.01,74.92,74.99,16400.0,61.2078,61.216,61.1425,61.1997,16400.0
2014-03-06 10:30:00,74.99,75.07,74.9,74.9,28600.0,61.1997,61.265,61.1262,61.1262,28600.0
2014-03-06 10:35:00,74.9,74.93,74.89,74.9,7700.0,61.1262,61.1507,61.1181,61.1262,7700.0
2014-03-06 10:40:00,74.91,74.91,74.82,74.85,38400.0,61.1344,61.1344,61.0609,61.0854,38400.0
2014-03-06 10:45:00,74.85,74.95,74.84,74.95,24200.0,61.0854,61.167,61.0773,61.167,24200.0
2014-03-06 10:50:00,74.95,74.96,74.93,74.94,24600.0,61.167,61.1752,61.1507,61.1589,24600.0
2014-03-06 10:55:00,74.95,74.97,74.86,74.97,20900.0,61.167,61.1834,61.0936,61.1834,20900.0
2014-03-06 11:00:00,74.96,75.0,74.9,74.9,13300.0,61.1752,61.2078,61.1262,61.1262,13300.0
2014-03-06 11:05:00,74.9,74.94,74.87,74.93,10000.0,61.1262,61.1589,61.1017,61.1507,10000.0
2014-03-06 11:10:00,74.92,75.0,74.92,74.96,19000.0,61.1425,61.2078,61.1425,61.1752,19000.0
2014-03-06 11:15:00,74.96,74.96,74.9,74.92,9600.0,61.1752,61.1752,61.1262,61.1425,9600.0
2014-03-06 11:20:00,74.93,75.0,74.93,74.98,8700.0,61.1507,61.2078,61.1507,61.1915,8700.0
2014-03-06 11:25:00,74.98,74.98,74.87,74.89,8800.0,61.1915,61.1915,61.1017,61.1181,8800.0
2014-03-06 11:30:00,74.88,74.93,74.85,74.89,16500.0,61.1099,61.1507,61.0854,61.1181,16500.0
2014-03-06 11:35:00,74.89,74.95,74.87,74.88,17400.0,61.1181,61.167,61.1017,61.1099,17400.0
2014-03-06 11:40:00,74.89,74.91,74.87,74.88,10000.0,61.1181,61.1344,61.1017,61.1099,10000.0
2014-03-06 11:45:00,74.87,74.92,74.87,74.89,23000.0,61.1017,61.1425,61.1017,61.1181,23000.0
2014-03-06 11:50:00,74.89,74.9,74.86,74.89,12900.0,61.1181,61.1262,61.0936,61.1181,12900.0
2014-03-06 11:55:00,74.89,74.91,74.88,74.9,10700.0,61.1181,61.1344,61.1099,61.1262,10700.0
2014-03-06 12:00:00,74.9,74.91,74.89,74.91,12500.0,61.1262,61.1344,61.1181,61.1344,12500.0
2014-03-06 12:05:00,74.9,75.01,74.9,75.0,62600.0,61.1262,61.216,61.1262,61.2078,62600.0
2014-03-06 12:10:00,75.0,75.01,74.98,75.0,15900.0,61.2078,61.216,61.1915,61.2078,15900.0
2014-03-06 12:15:00,75.0,75.01,74.97,75.0,22600.0,61.2078,61.216,61.1834,61.2078,22600.0
2014-03-06 12:20:00,75.0,75.0,74.95,74.95,23100.0,61.2078,61.2078,61.167,61.167,23100.0
2014-03-06 12:25:00,74.96,75.01,74.96,74.98,9200.0,61.1752,61.216,61.1752,61.1915,9200.0
2014-03-06 12:30:00,74.98,75.0,74.97,75.0,28200.0,61.1915,61.2078,61.1834,61.2078,28200.0
2014-03-06 12:35:00,75.0,75.01,74.98,75.0,11100.0,61.2078,61.216,61.1915,61.2078,11100.0
2014-03-06 12:40:00,74.99,75.0,74.94,74.94,24100.0,61.1997,61.2078,61.1589,61.1589,24100.0
2014-03-06 12:45:00,74.95,74.99,74.95,74.97,13700.0,61.167,61.1997,61.167,61.1834,13700.0
2014-03-06 12:50:00,74.96,74.99,74.95,74.98,7900.0,61.1752,61.1997,61.167,61.1915,7900.0
2014-03-06 12:55:00,74.98,74.98,74.93,74.98,13400.0,61.1915,61.1915,61.1507,61.1915,13400.0
2014-03-06 13:00:00,74.98,75.0,74.97,75.0,14800.0,61.1915,61.2078,61.1834,61.2078,14800.0
2014-03-06 13:05:00,75.0,75.01,74.99,75.0,12500.0,61.2078,61.216,61.1997,61.2078,12500.0
2014-03-06 13:10:00,75.0,75.0,74.95,74.98,14200.0,61.2078,61.2078,61.167,61.1915,14200.0
2014-03-06 13:15:00,74.98,74.98,74.93,74.98,11000.0,61.1915,61.1915,61.1507,61.1915,11000.0
2014-03-06 13:20:00,74.96,75.01,74.96,75.0,25500.0,61.1752,61.216,61.1752,61.2078,25500.0
2014-03-06 13:25:00,75.0,75.0,74.97,75.0,29900.0,61.2078,61.2078,61.1834,61.2078,29900.0
2014-03-06 13:30:00,75.0,75.04,74.97,74.98,51300.0,61.2078,61.2405,61.1834,61.1915,51300.0
2014-03-06 13:35:00,74.98,75.02,74.94,74.97,12500.0,61.1915,61.2242,61.1589,61.1834,12500.0
2014-03-06 13:40:00,74.97,74.98,74.92,74.95,8800.0,61.1834,61.1915,61.1425,61.167,8800.0
2014-03-06 13:45:00,74.95,74.96,74.84,74.88,16400.0,61.167,61.1752,61.0773,61.1099,16400.0
2014-03-06 13:50:00,74.88,74.91,74.84,74.87,9300.0,61.1099,61.1344,61.0773,61.1017,9300.0
2014-03-06 13:55:00,74.86,74.91,74.83,74.9,21800.0,61.0936,61.1344,61.0691,61.1262,21800.0
2014-03-06 14:00:00,74.91,74.95,74.88,74.95,10200.0,61.1344,61.167,61.1099,61.167,10200.0
2014-03-06 14:05:00,74.94,74.99,74.93,74.97,18600.0,61.1589,61.1997,61.1507,61.1834,18600.0
2014-03-06 14:10:00,74.96,74.98,74.95,74.96,23500.0,61.1752,61.1915,61.167,61.1752,23500.0
2014-03-06 14:15:00,74.96,74.97,74.87,74.89,19600.0,61.1752,61.1834,61.1017,61.1181,19600.0
2014-03-06 14:20:00,74.89,74.94,74.89,74.94,22000.0,61.1181,61.1589,61.1181,61.1589,22000.0
2014-03-06 14:25:00,74.93,75.0,74.93,75.0,21000.0,61.1507,61.2078,61.1507,61.2078,21000.0
2014-03-06 14:30:00,74.99,75.0,74.92,74.95,13700.0,61.1997,61.2078,61.1425,61.167,13700.0
2014-03-06 14:35:00,74.95,74.96,74.87,74.87,17100.0,61.167,61.1752,61.1017,61.1017,17100.0
2014-03-06 14:40:00,74.88,74.94,74.87,74.93,49600.0,61.1099,61.1589,61.1017,61.1507,49600.0
2014-03-06 14:45:00,74.92,74.98,74.92,74.97,15900.0,61.1425,61.1915,61.1425,61.1834,15900.0
2014-03-06 14:50:00,74.97,75.01,74.96,74.98,23200.0,61.1834,61.216,61.1752,61.1915,23200.0
2014-03-06 14:55:00,74.98,74.99,74.96,74.98,16400.0,61.1915,61.1997,61.1752,61.1915,16400.0
2014-03-06 15:00:00,74.99,75.0,74.98,75.0,16300.0,61.1997,61.2078,61.1915,61.2078,16300.0
2014-03-06 15:05:00,75.0,75.01,74.98,75.0,25800.0,61.2078,61.216,61.1915,61.2078,25800.0
2014-03-06 15:10:00,75.0,75.04,75.0,75.02,20000.0,61.2078,61.2405,61.2078,61.2242,20000.0
2014-03-06 15:15:00,75.03,75.05,75.0,75.02,24000.0,61.2323,61.2486,61.2078,61.2242,24000.0
2014-03-06 15:20:00,75.02,75.03,74.99,74.99,20900.0,61.2242,61.2323,61.1997,61.1997,20900.0
2014-03-06 15:25:00,75.0,75.03,74.99,75.01,33100.0,61.2078,61.2323,61.1997,61.216,33100.0
2014-03-06 15:30:00,75.01,75.04,74.99,75.02,34400.0,61.216,61.2405,61.1997,61.2242,34400.0
2014-03-06 15:35:00,75.01,75.03,75.0,75.0,35500.0,61.216,61.2323,61.2078,61.2078,35500.0
2014-03-06 15:40:00,75.01,75.01,74.96,74.98,42900.0,61.216,61.216,61.1752,61.1915,42900.0
2014-03-06 15:45:00,74.99,74.99,74.87,74.88,56500.0,61.1997,61.1997,61.1017,61.1099,56500.0
2014-03-06 15:50:00,74.88,74.89,74.83,74.86,111800.0,61.1099,61.1181,61.0691,61.0936,111800.0
2014-03-06 15:55:00,74.87,75.05,74.85,75.04,316500.0,61.1017,61.2486,61.0854,61.2405,316500.0
2014-03-07 09:30:00,75.36,75.49,75.21,75.36,52800.0,61.5016,61.6077,61.3792,61.5016,52800.0
2014-03-07 09:35:00,75.32,75.69,75.32,75.58,23900.0,61.469,61.7709,61.469,61.6812,23900.0
2014-03-07 09:40:00,75.6,75.82,75.55,75.55,15800.0,61.6975,61.877,61.6567,61.6567,15800.0
2014-03-07 09:45:00,75.53,75.67,75.44,75.44,62300.0,61.6404,61.7546,61.5669,61.5669,62300.0
2014-03-07 09:50:00,75.41,75.43,75.3,75.36,33900.0,61.5424,61.5588,61.4527,61.5016,33900.0
2014-03-07 09:55:00,75.32,75.35,75.16,75.18,24400.0,61.469,61.4935,61.3384,61.3547,24400.0
2014-03-07 10:00:00,75.19,75.45,75.1,75.4,28800.0,61.3629,61.5751,61.2894,61.5343,28800.0
2014-03-07 10:05:00,75.4,75.65,75.34,75.6,48900.0,61.5343,61.7383,61.4853,61.6975,48900.0
2014-03-07 10:10:00,75.63,75.86,75.58,75.86,34100.0,61.722,61.9097,61.6812,61.9097,34100.0
2014-03-07 10:15:00,75.86,75.86,75.69,75.76,24700.0,61.9097,61.9097,61.7709,61.8281,24700.0
2014-03-07 10:20:00,75.76,75.84,75.65,75.69,19300.0,61.8281,61.8934,61.7383,61.7709,19300.0
2014-03-07 10:25:00,75.68,75.72,75.61,75.64,24300.0,61.7628,61.7954,61.7057,61.7301,24300.0
2014-03-07 10:30:00,75.64,75.67,75.62,75.64,24200.0,61.7301,61.7546,61.7138,61.7301,24200.0
2014-03-07 10:35:00,75.64,75.7,75.59,75.65,12700.0,61.7301,61.7791,61.6893,61.7383,12700.0
2014-03-07 10:40:00,75.64,75.7,75.62,75.67,11700.0,61.7301,61.7791,61.7138,61.7546,11700.0
2014-03-07 10:45:00,75.64,75.7,75.54,75.61,117000.0,61.7301,61.7791,61.6485,61.7057,117000.0
2014-03-07 10:50:00,75.61,75.66,75.54,75.55,46000.0,61.7057,61.7465,61.6485,61.6567,46000.0
2014-03-07 10:55:00,75.55,75.61,75.49,75.6,37300.0,61.6567,61.7057,61.6077,61.6975,37300.0
2014-03-07 11:00:00,75.59,75.6,75.24,75.3,95900.0,61.6893,61.6975,61.4037,61.4527,95900.0
2014-03-07 11:05:00,75.3,75.4,75.22,75.4,16700.0,61.4527,61.5343,61.3874,61.5343,16700.0
2014-03-07 11:10:00,75.38,75.43,75.3,75.4,21000.0,61.518,61.5588,61.4527,61.5343,21000.0
2014-03-07 11:15:00,75.39,75.49,75.36,75.44,14700.0,61.5261,61.6077,61.5016,61.5669,14700.0
2014-03-07 11:20:00,75.44,75.58,75.4,75.57,17900.0,61.5669,61.6812,61.5343,61.673,17900.0
2014-03-07 11:25:00,75.57,75.64,75.55,75.62,13200.0,61.673,61.7301,61.6567,61.7138,13200.0
2014-03-07 11:30:00,75.61,75.63,75.55,75.59,15600.0,61.7057,61.722,61.6567,61.6893,15600.0
2014-03-07 11:35:00,75.6,75.68,75.58,75.63,42600.0,61.6975,61.7628,61.6812,61.722,42600.0
2014-03-07 11:40:00,75.64,75.68,75.59,75.64,23300.0,61.7301,61.7628,61.6893,61.7301,23300.0
2014-03-07 11:45:00,75.66,75.69,75.6,75.62,19600.0,61.7465,61.7709,61.6975,61.7138,19600.0
2014-03-07 11:50:00,75.61,75.61,75.49,75.49,34300.0,61.7057,61.7057,61.6077,61.6077,34300.0
2014-03-07 11:55:00,75.47,75.66,75.47,75.59,27300.0,61.5914,61.7465,61.5914,61.6893,27300.0
2014-03-07 12:00:00,75.6,75.63,75.54,75.57,12500.0,61.6975,61.722,61.6485,61.673,12500.0
2014-03-07 12:05:00,75.56,75.6,75.5,75.52,7600.0,61.6649,61.6975,61.6159,61.6322,7600.0
2014-03-07 12:10:00,75.52,75.56,75.51,75.53,7000.0,61.6322,61.6649,61.624,61.6404,7000.0
2014-03-07 12:15:00,75.54,75.6,75.54,75.57,7200.0,61.6485,61.6975,61.6485,61.673,7200.0
2014-03-07 12:20:00,75.56,75.64,75.53,75.6,14600.0,61.6649,61.7301,61.6404,61.6975,14600.0
2014-03-07 12:25:00,75.61,75.62,75.55,75.58,9800.0,61.7057,61.7138,61.6567,61.6812,9800.0
2014-03-07 12:30:00,75.59,75.61,75.5,75.54,10700.0,61.6893,61.7057,61.6159,61.6485,10700.0
2014-03-07 12:35:00,75.52,75.68,75.52,75.66,21300.0,61.6322,61.7628,61.6322,61.7465,21300.0
2014-03-07 12:40:00,75.66,75.71,75.61,75.61,29200.0,61.7465,61.7873,61.7057,61.7057,29200.0
2014-03-07 12:45:00,75.62,75.64,75.6,75.6,3900.0,61.7138,61.7301,61.6975,61.6975,3900.0
2014-03-07 12:50:00,75.59,75.6,75.51,75.54,11300.0,61.6893,61.6975,61.624,61.6485,11300.0
2014-03-07 12:55:00,75.54,75.58,75.51,75.57,14800.0,61.6485,61.6812,61.624,61.673,14800.0
2014-03-07 13:00:00,75.55,75.57,75.48,75.48,25100.0,61.6567,61.673,61.5996,61.5996,25100.0
2014-03-07 13:05:00,75.48,75.51,75.45,75.51,8800.0,61.5996,61.624,61.5751,61.624,8800.0
2014-03-07 13:10:00,75.49,75.49,75.42,75.45,7000.0,61.6077,61.6077,61.5506,61.5751,7000.0
2014-03-07 13:15:00,75.43,75.43,75.33,75.33,17500.0,61.5588,61.5588,61.4771,61.4771,17500.0
2014-03-07 13:20:00,75.33,75.38,75.29,75.34,9200.0,61.4771,61.518,61.4445,61.4853,9200.0
2014-03-07 13:25:00,75.32,75.32,75.3,75.31,7200.0,61.469,61.469,61.4527,61.4608,7200.0
2014-03-07 13:30:00,75.31,75.32,75.28,75.32,15900.0,61.4608,61.469,61.4363,61.469,15900.0
2014-03-07 13:35:00,75.31,75.34,75.18,75.24,14600.0,61.4608,61.4853,61.3547,61.4037,14600.0
2014-03-07 13:40:00,75.23,75.28,75.22,75.22,5600.0,61.3955,61.4363,61.3874,61.3874,5600.0
2014-03-07 13:45:00,75.22,75.24,75.12,75.13,115300.0,61.3874,61.4037,61.3058,61.3139,115300.0
2014-03-07 13:50:00,75.13,75.15,75.1,75.11,10400.0,61.3139,61.3303,61.2894,61.2976,10400.0
2014-03-07 13:55:00,75.11,75.13,75.04,75.05,26700.0,61.2976,61.3139,61.2405,61.2486,26700.0
2014-03-07 14:00:00,75.05,75.08,75.03,75.04,12100.0,61.2486,61.2731,61.2323,61.2405,12100.0
2014-03-07 14:05:00,75.05,75.05,74.95,74.95,18900.0,61.2486,61.2486,61.167,61.167,18900.0
2014-03-07 14:10:00,74.95,75.02,74.92,75.0,26200.0,61.167,61.2242,61.1425,61.2078,26200.0
2014-03-07 14:15:00,75.01,75.01,74.88,74.88,33200.0,61.216,61.216,61.1099,61.1099,33200.0
2014-03-07 14:20:00,74.88,74.88,74.8,74.87,20500.0,61.1099,61.1099,61.0446,61.1017,20500.0
2014-03-07 14:25:00,74.85,74.89,74.84,74.88,10700.0,61.0854,61.1181,61.0773,61.1099,10700.0
2014-03-07 14:30:00,74.88,74.93,74.86,74.88,16200.0,61.1099,61.1507,61.0936,61.1099,16200.0
2014-03-07 14:35:00,74.89,74.89,74.83,74.84,11800.0,61.1181,61.1181,61.0691,61.0773,11800.0
2014-03-07 14:40:00,74.84,74.86,74.82,74.82,10400.0,61.0773,61.0936,61.0609,61.0609,10400.0
2014-03-07 14:45:00,74.81,74.85,74.77,74.82,29700.0,61.0528,61.0854,61.0201,61.0609,29700.0
2014-03-07 14:50:00,74.82,74.89,74.81,74.82,93700.0,61.0609,61.1181,61.0528,61.0609,93700.0
2014-03-07 14:55:00,74.82,74.96,74.8,74.92,42100.0,61.0609,61.1752,61.0446,61.1425,42100.0
2014-03-07 15:00:00,74.93,74.96,74.86,74.87,33300.0,61.1507,61.1752,61.0936,61.1017,33300.0
2014-03-07 15:05:00,74.87,74.88,74.83,74.88,11200.0,61.1017,61.1099,61.0691,61.1099,11200.0
2014-03-07 15:10:00,74.86,75.0,74.84,74.98,16700.0,61.0936,61.2078,61.0773,61.1915,16700.0
2014-03-07 15:15:00,74.98,75.03,74.97,75.02,15500.0,61.1915,61.2323,61.1834,61.2242,15500.0
2014-03-07 15:20:00,75.02,75.02,74.95,74.95,14600.0,61.2242,61.2242,61.167,61.167,14600.0
2014-03-07 15:25:00,74.94,74.97,74.93,74.93,18300.0,61.1589,61.1834,61.1507,61.1507,18300.0
2014-03-07 15:30:00,74.93,74.97,74.89,74.89,22300.0,61.1507,61.1834,61.1181,61.1181,22300.0
2014-03-07 15:35:00,74.89,74.89,74.73,74.75,33600.0,61.1181,61.1181,60.9875,61.0038,33600.0
2014-03-07 15:40:00,74.75,74.86,74.74,74.84,34600.0,61.0038,61.0936,60.9956,61.0773,34600.0
2014-03-07 15:45:00,74.86,74.91,74.85,74.89,37800.0,61.0936,61.1344,61.0854,61.1181,37800.0
2014-03-07 15:50:00,74.9,74.93,74.88,74.93,47100.0,61.1262,61.1507,61.1099,61.1507,47100.0
2014-03-07 15:55:00,74.93,75.01,74.91,75.0,135100.0,61.1507,61.216,61.1344,61.2078,135100.0
2014-03-10 09:30:00,74.76,74.93,74.73,74.85,23900.0,61.012,61.1507,60.9875,61.0854,23900.0
2014-03-10 09:35:00,74.89,74.98,74.8,74.93,16900.0,61.1181,61.1915,61.0446,61.1507,16900.0
2014-03-10 09:40:00,74.91,75.12,74.91,75.12,16900.0,61.1344,61.3058,61.1344,61.3058,16900.0
2014-03-10 09:45:00,75.12,75.21,75.11,75.18,12200.0,61.3058,61.3792,61.2976,61.3547,12200.0
2014-03-10 09:50:00,75.18,75.21,75.05,75.07,9700.0,61.3547,61.3792,61.2486,61.265,9700.0
2014-03-10 09:55:00,75.07,75.07,74.89,74.97,19300.0,61.265,61.265,61.1181,61.1834,19300.0
2014-03-10 10:00:00,74.98,75.0,74.84,74.84,9600.0,61.1915,61.2078,61.0773,61.0773,9600.0
2014-03-10 10:05:00,74.82,74.82,74.59,74.66,31700.0,61.0609,61.0609,60.8732,60.9304,31700.0
2014-03-10 10:10:00,74.66,74.71,74.61,74.7,14800.0,60.9304,60.9712,60.8896,60.963,14800.0
2014-03-10 10:15:00,74.7,74.74,74.59,74.59,12900.0,60.963,60.9956,60.8732,60.8732,12900.0
2014-03-10 10:20:00,74.62,74.8,74.6,74.77,45100.0,60.8977,61.0446,60.8814,61.0201,45100.0
2014-03-10 10:25:00,74.78,74.81,74.68,74.73,60700.0,61.0283,61.0528,60.9467,60.9875,60700.0
2014-03-10 10:30:00,74.73,74.82,74.68,74.72,55400.0,60.9875,61.0609,60.9467,60.9793,55400.0
2014-03-10 10:35:00,74.72,74.77,74.68,74.68,21600.0,60.9793,61.0201,60.9467,60.9467,21600.0
2014-03-10 10:40:00,74.69,74.69,74.48,74.57,29500.0,60.9548,60.9548,60.7835,60.8569,29500.0
2014-03-10 10:45:00,74.58,74.67,74.57,74.59,15100.0,60.8651,60.9385,60.8569,60.8732,15100.0
2014-03-10 10:50:00,74.58,74.59,74.54,74.55,12100.0,60.8651,60.8732,60.8324,60.8406,12100.0
2014-03-10 10:55:00,74.53,74.7,74.51,74.65,62500.0,60.8243,60.963,60.8079,60.9222,62500.0
2014-03-10 11:00:00,74.66,74.72,74.65,74.71,26400.0,60.9304,60.9793,60.9222,60.9712,26400.0
2014-03-10 11:05:00,74.7,74.93,74.67,74.92,28500.0,60.963,61.1507,60.9385,61.1425,28500.0
2014-03-10 11:10:00,74.91,75.0,74.91,75.0,16500.0,61.1344,61.2078,61.1344,61.2078,16500.0
2014-03-10 11:15:00,75.01,75.1,75.0,75.03,21200.0,61.216,61.2894,61.2078,61.2323,21200.0
2014-03-10 11:20:00,75.03,75.13,75.03,75.12,10100.0,61.2323,61.3139,61.2323,61.3058,10100.0
2014-03-10 11:25:00,75.13,75.18,75.11,75.16,15500.0,61.3139,61.3547,61.2976,61.3384,15500.0
2014-03-10 11:30:00,75.17,75.17,75.11,75.15,10200.0,61.3466,61.3466,61.2976,61.3303,10200.0
2014-03-10 11:35:00,75.16,75.29,75.16,75.24,11500.0,61.3384,61.4445,61.3384,61.4037,11500.0
2014-03-10 11:40:00,75.25,75.28,75.17,75.18,14800.0,61.4119,61.4363,61.3466,61.3547,14800.0
2014-03-10 11:45:00,75.16,75.17,75.13,75.17,13200.0,61.3384,61.3466,61.3139,61.3466,13200.0
2014-03-10 11:50:00,75.17,75.18,75.06,75.07,7900.0,61.3466,61.3547,61.2568,61.265,7900.0
2014-03-10 11:55:00,75.08,75.14,75.03,75.07,47100.0,61.2731,61.3221,61.2323,61.265,47100.0
2014-03-10 12:00:00,75.04,75.09,75.02,75.06,24600.0,61.2405,61.2813,61.2242,61.2568,24600.0
2014-03-10 12:05:00,75.07,75.12,75.03,75.12,10500.0,61.265,61.3058,61.2323,61.3058,10500.0
2014-03-10 12:10:00,75.13,75.17,75.11,75.12,13000.0,61.3139,61.3466,61.2976,61.3058,13000.0
2014-03-10 12:15:00,75.13,75.19,75.12,75.18,11000.0,61.3139,61.3629,61.3058,61.3547,11000.0
2014-03-10 12:20:00,75.19,75.26,75.18,75.26,11400.0,61.3629,61.42,61.3547,61.42,11400.0
2014-03-10 12:25:00,75.27,75.28,75.16,75.2,15100.0,61.4282,61.4363,61.3384,61.3711,15100.0
2014-03-10 12:30:00,75.2,75.21,75.17,75.2,12000.0,61.3711,61.3792,61.3466,61.3711,12000.0
2014-03-10 12:35:00,75.2,75.22,75.14,75.16,10700.0,61.3711,61.3874,61.3221,61.3384,10700.0
2014-03-10 12:40:00,75.15,75.2,75.1,75.19,10200.0,61.3303,61.3711,61.2894,61.3629,10200.0
2014-03-10 12:45:00,75.21,75.21,75.08,75.09,15200.0,61.3792,61.3792,61.2731,61.2813,15200.0
2014-03-10 12:50:00,75.08,75.11,75.07,75.1,8300.0,61.2731,61.2976,61.265,61.2894,8300.0
2014-03-10 12:55:00,75.12,75.22,75.07,75.18,16600.0,61.3058,61.3874,61.265,61.3547,16600.0
2014-03-10 13:00:00,75.19,75.21,75.14,75.15,9100.0,61.3629,61.3792,61.3221,61.3303,9100.0
2014-03-10 13:05:00,75.17,75.19,75.15,75.18,7600.0,61.3466,61.3629,61.3303,61.3547,7600.0
2014-03-10 13:10:00,75.19,75.21,75.16,75.16,5700.0,61.3629,61.3792,61.3384,61.3384,5700.0
2014-03-10 13:15:00,75.15,75.2,75.14,75.17,12700.0,61.3303,61.3711,61.3221,61.3466,12700.0
2014-03-10 13:20:00,75.15,75.2,75.15,75.16,8400.0,61.3303,61.3711,61.3303,61.3384,8400.0
2014-03-10 13:25:00,75.17,75.2,75.15,75.2,4500.0,61.3466,61.3711,61.3303,61.3711,4500.0
2014-03-10 13:30:00,75.19,75.19,75.09,75.11,5400.0,61.3629,61.3629,61.2813,61.2976,5400.0
2014-03-10 13:35:00,75.11,75.11,75.0,75.06,14900.0,61.2976,61.2976,61.2078,61.2568,14900.0
2014-03-10 13:40:00,75.05,75.09,75.05,75.06,5600.0,61.2486,61.2813,61.2486,61.2568,5600.0
2014-03-10 13:45:00,75.07,75.11,75.05,75.1,11500.0,61.265,61.2976,61.2486,61.2894,11500.0
2014-03-10 13:50:00,75.11,75.11,75.08,75.08,7000.0,61.2976,61.2976,61.2731,61.2731,7000.0
2014-03-10 13:55:00,75.07,75.07,75.03,75.04,9800.0,61.265,61.265,61.2323,61.2405,9800.0
2014-03-10 14:00:00,75.05,75.06,75.02,75.04,9300.0,61.2486,61.2568,61.2242,61.2405,9300.0
2014-03-10 14:05:00,75.04,75.04,74.98,75.01,20900.0,61.2405,61.2405,61.1915,61.216,20900.0
2014-03-10 14:10:00,75.0,75.03,74.97,75.02,12300.0,61.2078,61.2323,61.1834,61.2242,12300.0
2014-03-10 14:15:00,75.02,75.02,74.96,74.97,12300.0,61.2242,61.2242,61.1752,61.1834,12300.0
2014-03-10 14:20:00,74.97,75.09,74.97,75.03,19400.0,61.1834,61.2813,61.1834,61.2323,19400.0
2014-03-10 14:25:00,75.03,75.08,75.02,75.03,8000.0,61.2323,61.2731,61.2242,61.2323,8000.0
2014-03-10 14:30:00,75.03,75.1,75.02,75.09,10200.0,61.2323,61.2894,61.2242,61.2813,10200.0
2014-03-10 14:35:00,75.09,75.1,75.06,75.07,6400.0,61.2813,61.2894,61.2568,61.265,6400.0
2014-03-10 14:40:00,75.06,75.06,74.98,75.0,9600.0,61.2568,61.2568,61.1915,61.2078,9600.0
2014-03-10 14:45:00,75.01,75.09,75.0,75.08,12000.0,61.216,61.2813,61.2078,61.2731,12000.0
2014-03-10 14:50:00,75.09,75.13,75.05,75.1,12000.0,61.2813,61.3139,61.2486,61.2894,12000.0
2014-03-10 14:55:00,75.1,75.1,75.05,75.05,5000.0,61.2894,61.2894,61.2486,61.2486,5000.0
2014-03-10 15:00:00,75.05,75.05,74.99,75.0,14500.0,61.2486,61.2486,61.1997,61.2078,14500.0
2014-03-10 15:05:00,75.0,75.0,74.98,74.98,10800.0,61.2078,61.2078,61.1915,61.1915,10800.0
2014-03-10 15:10:00,74.99,74.99,74.94,74.97,21400.0,61.1997,61.1997,61.1589,61.1834,21400.0
2014-03-10 15:15:00,74.96,75.0,74.93,74.97,13300.0,61.1752,61.2078,61.1507,61.1834,13300.0
2014-03-10 15:20:00,74.97,74.99,74.95,74.99,14400.0,61.1834,61.1997,61.167,61.1997,14400.0
2014-03-10 15:25:00,74.99,75.0,74.94,74.96,18300.0,61.1997,61.2078,61.1589,61.1752,18300.0
2014-03-10 15:30:00,74.96,74.98,74.95,74.96,18500.0,61.1752,61.1915,61.167,61.1752,18500.0
2014-03-10 15:35:00,74.97,75.03,74.97,75.01,35400.0,61.1834,61.2323,61.1834,61.216,35400.0
2014-03-10 15:40:00,75.02,75.08,75.0,75.08,27400.0,61.2242,61.2731,61.2078,61.2731,27400.0
2014-03-10 15:45:00,75.07,75.17,75.04,75.17,64500.0,61.265,61.3466,61.2405,61.3466,64500.0
2014-03-10 15:50:00,75.17,75.19,75.16,75.18,37800.0,61.3466,61.3629,61.3384,61.3547,37800.0
2014-03-10 15:55:00,75.19,75.19,75.12,75.15,90400.0,61.3629,61.3629,61.3058,61.3303,90400.0
2014-03-11 09:30:00,75.46,75.54,75.12,75.17,41700.0,61.5832,61.6485,61.3058,61.3466,41700.0
2014-03-11 09:35:00,75.18,75.23,75.05,75.2,9700.0,61.3547,61.3955,61.2486,61.3711,9700.0
2014-03-11 09:40:00,75.2,75.28,75.1,75.2,18300.0,61.3711,61.4363,61.2894,61.3711,18300.0
2014-03-11 09:45:00,75.2,75.2,74.86,74.89,12300.0,61.3711,61.3711,61.0936,61.1181,12300.0
2014-03-11 09:50:00,74.91,75.02,74.91,75.0,35800.0,61.1344,61.2242,61.1344,61.2078,35800.0
2014-03-11 09:55:00,75.01,75.09,74.98,74.98,10000.0,61.216,61.2813,61.1915,61.1915,10000.0
2014-03-11 10:00:00,74.98,75.04,74.93,75.03,23600.0,61.1915,61.2405,61.1507,61.2323,23600.0
2014-03-11 10:05:00,75.01,75.17,75.0,75.17,17600.0,61.216,61.3466,61.2078,61.3466,17600.0
2014-03-11 10:10:00,75.16,75.2,74.94,75.05,113900.0,61.3384,61.3711,61.1589,61.2486,113900.0
2014-03-11 10:15:00,75.05,75.09,74.99,75.04,13000.0,61.2486,61.2813,61.1997,61.2405,13000.0
2014-03-11 10:20:00,75.09,75.11,74.95,74.95,30500.0,61.2813,61.2976,61.167,61.167,30500.0
2014-03-11 10:25:00,74.95,75.0,74.94,74.99,7400.0,61.167,61.2078,61.1589,61.1997,7400.0
2014-03-11 10:30:00,75.0,75.0,74.89,74.89,10500.0,61.2078,61.2078,61.1181,61.1181,10500.0
2014-03-11 10:35:00,74.89,74.98,74.83,74.83,28500.0,61.1181,61.1915,61.0691,61.0691,28500.0
2014-03-11 10:40:00,74.83,74.85,74.79,74.85,16400.0,61.0691,61.0854,61.0365,61.0854,16400.0
2014-03-11 10:45:00,74.85,74.93,74.85,74.92,15500.0,61.0854,61.1507,61.0854,61.1425,15500.0
2014-03-11 10:50:00,74.93,75.04,74.92,75.01,13300.0,61.1507,61.2405,61.1425,61.216,13300.0
2014-03-11 10:55:00,75.05,75.05,74.97,74.99,10400.0,61.2486,61.2486,61.1834,61.1997,10400.0
2014-03-11 11:00:00,75.0,75.03,74.96,74.97,8200.0,61.2078,61.2323,61.1752,61.1834,8200.0
2014-03-11 11:05:00,74.98,75.0,74.9,74.9,3100.0,61.1915,61.2078,61.1262,61.1262,3100.0
2014-03-11 11:10:00,74.9,74.92,74.9,74.9,2700.0,61.1262,61.1425,61.1262,61.1262,2700.0
2014-03-11 11:15:00,74.9,74.9,74.75,74.75,8500.0,61.1262,61.1262,61.0038,61.0038,8500.0
2014-03-11 11:20:00,74.75,74.82,74.73,74.82,11700.0,61.0038,61.0609,60.9875,61.0609,11700.0
2014-03-11 11:25:00,74.83,74.85,74.8,74.8,11100.0,61.0691,61.0854,61.0446,61.0446,11100.0
2014-03-11 11:30:00,74.81,74.81,74.73,74.75,17600.0,61.0528,61.0528,60.9875,61.0038,17600.0
2014-03-11 11:35:00,74.75,74.76,74.7,74.71,11100.0,61.0038,61.012,60.963,60.9712,11100.0
2014-03-11 11:40:00,74.72,74.75,74.62,74.69,75900.0,60.9793,61.0038,60.8977,60.9548,75900.0
2014-03-11 11:45:00,74.7,74.76,74.66,74.72,10700.0,60.963,61.012,60.9304,60.9793,10700.0
2014-03-11 11:50:00,74.73,74.75,74.69,74.69,25600.0,60.9875,61.0038,60.9548,60.9548,25600.0
2014-03-11 11:55:00,74.7,74.7,74.55,74.56,27000.0,60.963,60.963,60.8406,60.8487,27000.0
2014-03-11 12:00:00,74.57,74.58,74.5,74.51,71400.0,60.8569,60.8651,60.7998,60.8079,71400.0
2014-03-11 12:05:00,74.51,74.58,74.46,74.47,24900.0,60.8079,60.8651,60.7671,60.7753,24900.0
2014-03-11 12:10:00,74.49,74.55,74.39,74.44,34600.0,60.7916,60.8406,60.71,60.7508,34600.0
2014-03-11 12:15:00,74.43,74.44,74.3,74.35,24300.0,60.7427,60.7508,60.6366,60.6774,24300.0
2014-03-11 12:20:00,74.35,74.41,74.33,74.41,22100.0,60.6774,60.7263,60.661,60.7263,22100.0
2014-03-11 12:25:00,74.39,74.4,74.34,74.38,20100.0,60.71,60.7182,60.6692,60.7019,20100.0
2014-03-11 12:30:00,74.37,74.41,74.36,74.39,14600.0,60.6937,60.7263,60.6855,60.71,14600.0
2014-03-11 12:35:00,74.4,74.42,74.39,74.4,9700.0,60.7182,60.7345,60.71,60.7182,9700.0
2014-03-11 12:40:00,74.39,74.42,74.36,74.42,15400.0,60.71,60.7345,60.6855,60.7345,15400.0
2014-03-11 12:45:00,74.42,74.53,74.41,74.53,7800.0,60.7345,60.8243,60.7263,60.8243,7800.0
2014-03-11 12:50:00,74.52,74.59,74.52,74.55,13200.0,60.8161,60.8732,60.8161,60.8406,13200.0
2014-03-11 12:55:00,74.54,74.54,74.47,74.47,8200.0,60.8324,60.8324,60.7753,60.7753,8200.0
2014-03-11 13:00:00,74.47,74.51,74.45,74.48,7800.0,60.7753,60.8079,60.759,60.7835,7800.0
2014-03-11 13:05:00,74.48,74.49,74.44,74.48,13800.0,60.7835,60.7916,60.7508,60.7835,13800.0
2014-03-11 13:10:00,74.47,74.57,74.46,74.57,6600.0,60.7753,60.8569,60.7671,60.8569,6600.0
2014-03-11 13:15:00,74.57,74.58,74.53,74.54,10500.0,60.8569,60.8651,60.8243,60.8324,10500.0
2014-03-11 13:20:00,74.53,74.54,74.4,74.43,19200.0,60.8243,60.8324,60.7182,60.7427,19200.0
2014-03-11 13:25:00,74.43,74.44,74.34,74.34,21800.0,60.7427,60.7508,60.6692,60.6692,21800.0
2014-03-11 13:30:00,74.35,74.42,74.34,74.42,11300.0,60.6774,60.7345,60.6692,60.7345,11300.0
2014-03-11 13:35:00,74.42,74.5,74.42,74.46,9000.0,60.7345,60.7998,60.7345,60.7671,9000.0
2014-03-11 13:40:00,74.47,74.52,74.45,74.47,13600.0,60.7753,60.8161,60.759,60.7753,13600.0
2014-03-11 13:45:00,74.46,74.5,74.44,74.47,21100.0,60.7671,60.7998,60.7508,60.7753,21100.0
2014-03-11 13:50:00,74.47,74.48,74.39,74.41,22800.0,60.7753,60.7835,60.71,60.7263,22800.0
2014-03-11 13:55:00,74.41,74.45,74.36,74.44,61900.0,60.7263,60.759,60.6855,60.7508,61900.0
2014-03-11 14:00:00,74.44,74.52,74.43,74.49,17600.0,60.7508,60.8161,60.7427,60.7916,17600.0
2014-03-11 14:05:00,74.49,74.52,74.46,74.46,8500.0,60.7916,60.8161,60.7671,60.7671,8500.0
2014-03-11 14:10:00,74.46,74.52,74.45,74.46,15400.0,60.7671,60.8161,60.759,60.7671,15400.0
2014-03-11 14:15:00,74.45,74.47,74.42,74.47,9600.0,60.759,60.7753,60.7345,60.7753,9600.0
2014-03-11 14:20:00,74.46,74.47,74.39,74.41,8600.0,60.7671,60.7753,60.71,60.7263,8600.0
2014-03-11 14:25:00,74.42,74.48,74.41,74.45,11200.0,60.7345,60.7835,60.7263,60.759,11200.0
2014-03-11 14:30:00,74.45,74.46,74.37,74.38,15900.0,60.759,60.7671,60.6937,60.7019,15900.0
2014-03-11 14:35:00,74.38,74.4,74.35,74.38,8100.0,60.7019,60.7182,60.6774,60.7019,8100.0
2014-03-11 14:40:00,74.39,74.42,74.33,74.38,17700.0,60.71,60.7345,60.661,60.7019,17700.0
2014-03-11 14:45:00,74.39,74.43,74.37,74.39,19500.0,60.71,60.7427,60.6937,60.71,19500.0
2014-03-11 14:50:00,74.38,74.43,74.38,74.4,14500.0,60.7019,60.7427,60.7019,60.7182,14500.0
2014-03-11 14:55:00,74.4,74.42,74.29,74.3,23800.0,60.7182,60.7345,60.6284,60.6366,23800.0
2014-03-11 15:00:00,74.3,74.3,74.22,74.25,39800.0,60.6366,60.6366,60.5713,60.5958,39800.0
2014-03-11 15:05:00,74.26,74.27,74.16,74.2,23500.0,60.6039,60.6121,60.5223,60.555,23500.0
2014-03-11 15:10:00,74.2,74.25,74.17,74.2,13700.0,60.555,60.5958,60.5305,60.555,13700.0
2014-03-11 15:15:00,74.19,74.29,74.19,74.24,28400.0,60.5468,60.6284,60.5468,60.5876,28400.0
2014-03-11 15:20:00,74.25,74.39,74.24,74.32,25400.0,60.5958,60.71,60.5876,60.6529,25400.0
2014-03-11 15:25:00,74.32,74.33,74.27,74.28,21600.0,60.6529,60.661,60.6121,60.6202,21600.0
2014-03-11 15:30:00,74.29,74.4,74.29,74.4,23200.0,60.6284,60.7182,60.6284,60.7182,23200.0
2014-03-11 15:35:00,74.39,74.4,74.27,74.31,44700.0,60.71,60.7182,60.6121,60.6447,44700.0
2014-03-11 15:40:00,74.31,74.37,74.28,74.3,37300.0,60.6447,60.6937,60.6202,60.6366,37300.0
2014-03-11 15:45:00,74.29,74.31,74.22,74.25,69100.0,60.6284,60.6447,60.5713,60.5958,69100.0
2014-03-11 15:50:00,74.24,74.34,74.23,74.32,64100.0,60.5876,60.6692,60.5794,60.6529,64100.0
2014-03-11 15:55:00,74.31,74.39,74.29,74.38,117700.0,60.6447,60.71,60.6284,60.7019,117700.0
2014-03-12 09:30:00,73.87,74.23,73.74,74.22,32000.0,60.2856,60.5794,60.1795,60.5713,32000.0
2014-03-12 09:35:00,74.16,74.25,74.07,74.11,21300.0,60.5223,60.5958,60.4489,60.4815,21300.0
2014-03-12 09:40:00,74.05,74.08,73.88,73.98,13500.0,60.4325,60.457,60.2938,60.3754,13500.0
2014-03-12 09:45:00,74.01,74.01,73.78,73.9,48500.0,60.3999,60.3999,60.2122,60.3101,48500.0
2014-03-12 09:50:00,73.88,73.93,73.79,73.83,88600.0,60.2938,60.3346,60.2203,60.253,88600.0
2014-03-12 09:55:00,73.83,73.89,73.77,73.81,67500.0,60.253,60.302,60.204,60.2367,67500.0
2014-03-12 10:00:00,73.79,73.96,73.76,73.96,26700.0,60.2203,60.3591,60.1959,60.3591,26700.0
2014-03-12 10:05:00,74.0,74.05,73.94,74.04,35900.0,60.3917,60.4325,60.3428,60.4244,35900.0
2014-03-12 10:10:00,74.07,74.13,73.92,73.93,30400.0,60.4489,60.4978,60.3264,60.3346,30400.0
2014-03-12 10:15:00,73.93,74.02,73.9,74.0,12900.0,60.3346,60.4081,60.3101,60.3917,12900.0
2014-03-12 10:20:00,73.99,74.05,73.92,73.97,21100.0,60.3836,60.4325,60.3264,60.3672,21100.0
2014-03-12 10:25:00,73.96,73.98,73.82,73.82,29900.0,60.3591,60.3754,60.2448,60.2448,29900.0
2014-03-12 10:30:00,73.82,73.97,73.81,73.97,57400.0,60.2448,60.3672,60.2367,60.3672,57400.0
2014-03-12 10:35:00,73.94,73.95,73.82,73.82,26300.0,60.3428,60.3509,60.2448,60.2448,26300.0
2014-03-12 10:40:00,73.83,73.95,73.83,73.92,18000.0,60.253,60.3509,60.253,60.3264,18000.0
2014-03-12 10:45:00,73.92,73.93,73.82,73.89,62400.0,60.3264,60.3346,60.2448,60.302,62400.0
2014-03-12 10:50:00,73.87,73.9,73.77,73.88,58600.0,60.2856,60.3101,60.204,60.2938,58600.0
2014-03-12 10:55:00,73.89,74.01,73.89,73.97,19700.0,60.302,60.3999,60.302,60.3672,19700.0
2014-03-12 11:00:00,73.97,73.97,73.86,73.87,14600.0,60.3672,60.3672,60.2775,60.2856,14600.0
2014-03-12 11:05:00,73.88,73.93,73.85,73.91,35800.0,60.2938,60.3346,60.2693,60.3183,35800.0
2014-03-12 11:10:00,73.9,73.94,73.86,73.86,27700.0,60.3101,60.3428,60.2775,60.2775,27700.0
2014-03-12 11:15:00,73.86,73.96,73.85,73.96,43500.0,60.2775,60.3591,60.2693,60.3591,43500.0
2014-03-12 11:20:00,73.96,73.98,73.9,73.97,70500.0,60.3591,60.3754,60.3101,60.3672,70500.0
2014-03-12 11:25:00,73.98,74.1,73.97,74.1,24700.0,60.3754,60.4733,60.3672,60.4733,24700.0
2014-03-12 11:30:00,74.11,74.17,74.11,74.17,12900.0,60.4815,60.5305,60.4815,60.5305,12900.0
2014-03-12 11:35:00,74.17,74.18,74.13,74.18,6700.0,60.5305,60.5386,60.4978,60.5386,6700.0
2014-03-12 11:40:00,74.19,74.21,74.14,74.2,7100.0,60.5468,60.5631,60.506,60.555,7100.0
2014-03-12 11:45:00,74.19,74.22,74.14,74.17,7500.0,60.5468,60.5713,60.506,60.5305,7500.0
2014-03-12 11:50:00,74.17,74.17,74.11,74.15,9500.0,60.5305,60.5305,60.4815,60.5141,9500.0
2014-03-12 11:55:00,74.16,74.16,74.06,74.07,9400.0,60.5223,60.5223,60.4407,60.4489,9400.0
2014-03-12 12:00:00,74.08,74.17,74.05,74.15,9500.0,60.457,60.5305,60.4325,60.5141,9500.0
2014-03-12 12:05:00,74.17,74.24,74.17,74.2,6400.0,60.5305,60.5876,60.5305,60.555,6400.0
2014-03-12 12:10:00,74.19,74.2,74.1,74.16,11600.0,60.5468,60.555,60.4733,60.5223,11600.0
2014-03-12 12:15:00,74.16,74.22,74.15,74.22,7200.0,60.5223,60.5713,60.5141,60.5713,7200.0
2014-03-12 12:20:00,74.21,74.32,74.2,74.31,10500.0,60.5631,60.6529,60.555,60.6447,10500.0
2014-03-12 12:25:00,74.31,74.32,74.18,74.18,16900.0,60.6447,60.6529,60.5386,60.5386,16900.0
2014-03-12 12:30:00,74.19,74.23,74.17,74.2,20700.0,60.5468,60.5794,60.5305,60.555,20700.0
2014-03-12 12:35:00,74.18,74.19,74.11,74.11,11100.0,60.5386,60.5468,60.4815,60.4815,11100.0
2014-03-12 12:40:00,74.11,74.24,74.11,74.2,18800.0,60.4815,60.5876,60.4815,60.555,18800.0
2014-03-12 12:45:00,74.2,74.23,74.17,74.23,16700.0,60.555,60.5794,60.5305,60.5794,16700.0
2014-03-12 12:50:00,74.23,74.24,74.2,74.23,7500.0,60.5794,60.5876,60.555,60.5794,7500.0
2014-03-12 12:55:00,74.23,74.36,74.23,74.35,10700.0,60.5794,60.6855,60.5794,60.6774,10700.0
2014-03-12 13:00:00,74.34,74.36,74.28,74.33,6000.0,60.6692,60.6855,60.6202,60.661,6000.0
2014-03-12 13:05:00,74.34,74.34,74.28,74.28,10000.0,60.6692,60.6692,60.6202,60.6202,10000.0
2014-03-12 13:10:00,74.26,74.26,74.16,74.19,13600.0,60.6039,60.6039,60.5223,60.5468,13600.0
2014-03-12 13:15:00,74.2,74.25,74.19,74.24,8900.0,60.555,60.5958,60.5468,60.5876,8900.0
2014-03-12 13:20:00,74.21,74.21,74.12,74.13,11400.0,60.5631,60.5631,60.4897,60.4978,11400.0
2014-03-12 13:25:00,74.13,74.21,74.13,74.16,10200.0,60.4978,60.5631,60.4978,60.5223,10200.0
2014-03-12 13:30:00,74.14,74.22,74.14,74.16,12300.0,60.506,60.5713,60.506,60.5223,12300.0
2014-03-12 13:35:00,74.15,74.19,74.13,74.17,11700.0,60.5141,60.5468,60.4978,60.5305,11700.0
2014-03-12 13:40:00,74.15,74.22,74.15,74.16,5600.0,60.5141,60.5713,60.5141,60.5223,5600.0
2014-03-12 13:45:00,74.17,74.24,74.17,74.2,5800.0,60.5305,60.5876,60.5305,60.555,5800.0
2014-03-12 13:50:00,74.21,74.21,74.15,74.15,3800.0,60.5631,60.5631,60.5141,60.5141,3800.0
2014-03-12 13:55:00,74.16,74.2,74.16,74.16,5500.0,60.5223,60.555,60.5223,60.5223,5500.0
2014-03-12 14:00:00,74.17,74.2,74.16,74.2,13200.0,60.5305,60.555,60.5223,60.555,13200.0
2014-03-12 14:05:00,74.2,74.2,74.09,74.1,14000.0,60.555,60.555,60.4652,60.4733,14000.0
2014-03-12 14:10:00,74.11,74.12,74.04,74.07,8900.0,60.4815,60.4897,60.4244,60.4489,8900.0
2014-03-12 14:15:00,74.07,74.15,74.07,74.15,7800.0,60.4489,60.5141,60.4489,60.5141,7800.0
2014-03-12 14:20:00,74.15,74.19,74.13,74.18,8600.0,60.5141,60.5468,60.4978,60.5386,8600.0
2014-03-12 14:25:00,74.17,74.18,74.15,74.18,7100.0,60.5305,60.5386,60.5141,60.5386,7100.0
2014-03-12 14:30:00,74.19,74.2,74.13,74.15,6600.0,60.5468,60.555,60.4978,60.5141,6600.0
2014-03-12 14:35:00,74.15,74.18,74.13,74.13,8300.0,60.5141,60.5386,60.4978,60.4978,8300.0
2014-03-12 14:40:00,74.13,74.17,74.12,74.15,7200.0,60.4978,60.5305,60.4897,60.5141,7200.0
2014-03-12 14:45:00,74.15,74.19,74.15,74.19,6200.0,60.5141,60.5468,60.5141,60.5468,6200.0
2014-03-12 14:50:00,74.17,74.18,74.1,74.13,14200.0,60.5305,60.5386,60.4733,60.4978,14200.0
2014-03-12 14:55:00,74.12,74.13,74.03,74.03,11800.0,60.4897,60.4978,60.4162,60.4162,11800.0
2014-03-12 15:00:00,74.04,74.06,74.03,74.06,15500.0,60.4244,60.4407,60.4162,60.4407,15500.0
2014-03-12 15:05:00,74.06,74.06,74.02,74.02,13100.0,60.4407,60.4407,60.4081,60.4081,13100.0
2014-03-12 15:10:00,74.02,74.04,73.98,73.99,17800.0,60.4081,60.4244,60.3754,60.3836,17800.0
2014-03-12 15:15:00,73.98,73.99,73.94,73.95,7400.0,60.3754,60.3836,60.3428,60.3509,7400.0
2014-03-12 15:20:00,73.95,73.98,73.92,73.92,21900.0,60.3509,60.3754,60.3264,60.3264,21900.0
2014-03-12 15:25:00,73.93,73.93,73.89,73.9,17900.0,60.3346,60.3346,60.302,60.3101,17900.0
2014-03-12 15:30:00,73.91,73.92,73.89,73.91,21800.0,60.3183,60.3264,60.302,60.3183,21800.0
2014-03-12 15:35:00,73.9,74.02,73.86,74.01,37800.0,60.3101,60.4081,60.2775,60.3999,37800.0
2014-03-12 15:40:00,74.01,74.06,73.99,74.02,37000.0,60.3999,60.4407,60.3836,60.4081,37000.0
2014-03-12 15:45:00,74.03,74.12,74.0,74.08,41600.0,60.4162,60.4897,60.3917,60.457,41600.0
2014-03-12 15:50:00,74.09,74.18,74.09,74.15,46800.0,60.4652,60.5386,60.4652,60.5141,46800.0
2014-03-12 15:55:00,74.15,74.2,74.12,74.19,73000.0,60.5141,60.555,60.4897,60.5468,73000.0
2014-03-13 09:30:00,74.61,74.66,74.25,74.54,46700.0,60.8896,60.9304,60.5958,60.8324,46700.0
2014-03-13 09:35:00,74.5,74.77,74.46,74.58,13000.0,60.7998,61.0201,60.7671,60.8651,13000.0
2014-03-13 09:40:00,74.57,74.66,74.42,74.45,9500.0,60.8569,60.9304,60.7345,60.759,9500.0
2014-03-13 09:45:00,74.47,74.48,74.34,74.37,22600.0,60.7753,60.7835,60.6692,60.6937,22600.0
2014-03-13 09:50:00,74.31,74.45,74.27,74.28,17400.0,60.6447,60.759,60.6121,60.6202,17400.0
2014-03-13 09:55:00,74.26,74.56,74.26,74.52,37800.0,60.6039,60.8487,60.6039,60.8161,37800.0
2014-03-13 10:00:00,74.52,74.54,74.33,74.37,17700.0,60.8161,60.8324,60.661,60.6937,17700.0
2014-03-13 10:05:00,74.35,74.35,74.21,74.21,59200.0,60.6774,60.6774,60.5631,60.5631,59200.0
2014-03-13 10:10:00,74.22,74.23,74.05,74.09,16100.0,60.5713,60.5794,60.4325,60.4652,16100.0
2014-03-13 10:15:00,74.09,74.2,74.06,74.06,16200.0,60.4652,60.555,60.4407,60.4407,16200.0
2014-03-13 10:20:00,74.06,74.21,74.04,74.11,10900.0,60.4407,60.5631,60.4244,60.4815,10900.0
2014-03-13 10:25:00,74.08,74.22,74.02,74.2,13300.0,60.457,60.5713,60.4081,60.555,13300.0
2014-03-13 10:30:00,74.23,74.26,74.12,74.14,9200.0,60.5794,60.6039,60.4897,60.506,9200.0
2014-03-13 10:35:00,74.16,74.23,74.12,74.22,17200.0,60.5223,60.5794,60.4897,60.5713,17200.0
2014-03-13 10:40:00,74.19,74.2,74.09,74.12,5300.0,60.5468,60.555,60.4652,60.4897,5300.0
2014-03-13 10:45:00,74.11,74.12,73.96,73.96,6600.0,60.4815,60.4897,60.3591,60.3591,6600.0
2014-03-13 10:50:00,73.95,74.07,73.95,73.99,13800.0,60.3509,60.4489,60.3509,60.3836,13800.0
2014-03-13 10:55:00,74.01,74.02,73.91,73.92,9300.0,60.3999,60.4081,60.3183,60.3264,9300.0
2014-03-13 11:00:00,73.93,73.98,73.9,73.92,11400.0,60.3346,60.3754,60.3101,60.3264,11400.0
2014-03-13 11:05:00,73.92,73.95,73.81,73.86,21200.0,60.3264,60.3509,60.2367,60.2775,21200.0
2014-03-13 11:10:00,73.84,73.86,73.76,73.83,29000.0,60.2612,60.2775,60.1959,60.253,29000.0
2014-03-13 11:15:00,73.86,73.95,73.86,73.88,15700.0,60.2775,60.3509,60.2775,60.2938,15700.0
2014-03-13 11:20:00,73.88,73.88,73.8,73.81,11200.0,60.2938,60.2938,60.2285,60.2367,11200.0
2014-03-13 11:25:00,73.82,73.83,73.7,73.7,13500.0,60.2448,60.253,60.1469,60.1469,13500.0
2014-03-13 11:30:00,73.71,73.77,73.67,73.75,8900.0,60.1551,60.204,60.1224,60.1877,8900.0
2014-03-13 11:35:00,73.76,73.8,73.75,73.75,12000.0,60.1959,60.2285,60.1877,60.1877,12000.0
2014-03-13 11:40:00,73.74,73.8,73.7,73.78,10200.0,60.1795,60.2285,60.1469,60.2122,10200.0
2014-03-13 11:45:00,73.77,73.77,73.67,73.69,10300.0,60.204,60.204,60.1224,60.1387,10300.0
2014-03-13 11:50:00,73.68,73.69,73.55,73.66,23000.0,60.1306,60.1387,60.0245,60.1143,23000.0
2014-03-13 11:55:00,73.66,73.69,73.6,73.6,6500.0,60.1143,60.1387,60.0653,60.0653,6500.0
2014-03-13 12:00:00,73.61,73.66,73.61,73.66,28500.0,60.0735,60.1143,60.0735,60.1143,28500.0
2014-03-13 12:05:00,73.67,73.67,73.54,73.62,18900.0,60.1224,60.1224,60.0163,60.0816,18900.0
2014-03-13 12:10:00,73.62,73.63,73.55,73.55,17300.0,60.0816,60.0898,60.0245,60.0245,17300.0
2014-03-13 12:15:00,73.53,73.59,73.53,73.57,11700.0,60.0082,60.0571,60.0082,60.0408,11700.0
2014-03-13 12:20:00,73.58,73.59,73.49,73.51,11200.0,60.049,60.0571,59.9755,59.9918,11200.0
2014-03-13 12:25:00,73.48,73.48,73.37,73.4,26600.0,59.9674,59.9674,59.8776,59.9021,26600.0
2014-03-13 12:30:00,73.41,73.42,73.34,73.36,25500.0,59.9102,59.9184,59.8531,59.8694,25500.0
2014-03-13 12:35:00,73.35,73.35,73.17,73.2,51800.0,59.8613,59.8613,59.7144,59.7388,51800.0
2014-03-13 12:40:00,73.2,73.33,73.19,73.29,21500.0,59.7388,59.8449,59.7307,59.8123,21500.0
2014-03-13 12:45:00,73.29,73.29,73.17,73.18,77300.0,59.8123,59.8123,59.7144,59.7225,77300.0
2014-03-13 12:50:00,73.19,73.2,73.03,73.06,61100.0,59.7307,59.7388,59.6001,59.6246,61100.0
2014-03-13 12:55:00,73.06,73.08,73.0,73.06,21000.0,59.6246,59.6409,59.5756,59.6246,21000.0
2014-03-13 13:00:00,73.05,73.06,72.8,72.86,47200.0,59.6164,59.6246,59.4124,59.4614,47200.0
2014-03-13 13:05:00,72.86,72.92,72.77,72.86,42700.0,59.4614,59.5103,59.3879,59.4614,42700.0
2014-03-13 13:10:00,72.88,73.0,72.87,72.97,47200.0,59.4777,59.5756,59.4695,59.5511,47200.0
2014-03-13 13:15:00,72.99,73.12,72.98,73.09,54100.0,59.5675,59.6736,59.5593,59.6491,54100.0
2014-03-13 13:20:00,73.09,73.09,72.96,72.98,30900.0,59.6491,59.6491,59.543,59.5593,30900.0
2014-03-13 13:25:00,72.97,73.18,72.97,73.17,18600.0,59.5511,59.7225,59.5511,59.7144,18600.0
2014-03-13 13:30:00,73.17,73.19,73.06,73.06,8900.0,59.7144,59.7307,59.6246,59.6246,8900.0
2014-03-13 13:35:00,73.06,73.06,72.89,72.9,14300.0,59.6246,59.6246,59.4859,59.494,14300.0
2014-03-13 13:40:00,72.9,73.01,72.89,73.01,12600.0,59.494,59.5838,59.4859,59.5838,12600.0
2014-03-13 13:45:00,73.04,73.07,73.03,73.06,18900.0,59.6083,59.6328,59.6001,59.6246,18900.0
2014-03-13 13:50:00,73.05,73.05,72.97,72.98,22600.0,59.6164,59.6164,59.5511,59.5593,22600.0
2014-03-13 13:55:00,72.98,72.98,72.87,72.98,32200.0,59.5593,59.5593,59.4695,59.5593,32200.0
2014-03-13 14:00:00,72.99,73.05,72.98,73.05,16000.0,59.5675,59.6164,59.5593,59.6164,16000.0
2014-03-13 14:05:00,73.06,73.07,72.8,72.8,29700.0,59.6246,59.6328,59.4124,59.4124,29700.0
2014-03-13 14:10:00,72.8,72.88,72.79,72.88,26200.0,59.4124,59.4777,59.4042,59.4777,26200.0
2014-03-13 14:15:00,72.87,72.88,72.72,72.72,27500.0,59.4695,59.4777,59.3471,59.3471,27500.0
2014-03-13 14:20:00,72.73,72.75,72.63,72.71,50900.0,59.3553,59.3716,59.2737,59.339,50900.0
2014-03-13 14:25:00,72.69,72.79,72.65,72.73,24100.0,59.3226,59.4042,59.29,59.3553,24100.0
2014-03-13 14:30:00,72.73,72.86,72.73,72.86,30200.0,59.3553,59.4614,59.3553,59.4614,30200.0
2014-03-13 14:35:00,72.86,72.88,72.79,72.81,24900.0,59.4614,59.4777,59.4042,59.4206,24900.0
2014-03-13 14:40:00,72.81,72.86,72.75,72.76,23400.0,59.4206,59.4614,59.3716,59.3798,23400.0
2014-03-13 14:45:00,72.76,72.77,72.56,72.61,26300.0,59.3798,59.3879,59.2165,59.2573,26300.0
2014-03-13 14:50:00,72.6,72.64,72.57,72.6,18400.0,59.2492,59.2818,59.2247,59.2492,18400.0
2014-03-13 14:55:00,72.58,72.69,72.56,72.67,19300.0,59.2329,59.3226,59.2165,59.3063,19300.0
2014-03-13 15:00:00,72.67,72.76,72.65,72.73,27600.0,59.3063,59.3798,59.29,59.3553,27600.0
2014-03-13 15:05:00,72.73,72.73,72.6,72.61,30700.0,59.3553,59.3553,59.2492,59.2573,30700.0
2014-03-13 15:10:00,72.6,72.68,72.59,72.65,24900.0,59.2492,59.3145,59.241,59.29,24900.0
2014-03-13 15:15:00,72.65,72.65,72.54,72.54,30300.0,59.29,59.29,59.2002,59.2002,30300.0
2014-03-13 15:20:00,72.55,72.7,72.55,72.67,31900.0,59.2084,59.3308,59.2084,59.3063,31900.0
2014-03-13 15:25:00,72.68,72.81,72.68,72.8,33300.0,59.3145,59.4206,59.3145,59.4124,33300.0
2014-03-13 15:30:00,72.79,72.83,72.68,72.73,47300.0,59.4042,59.4369,59.3145,59.3553,47300.0
2014-03-13 15:35:00,72.73,72.89,72.73,72.88,44600.0,59.3553,59.4859,59.3553,59.4777,44600.0
2014-03-13 15:40:00,72.88,72.93,72.86,72.88,45900.0,59.4777,59.5185,59.4614,59.4777,45900.0
2014-03-13 15:45:00,72.88,72.91,72.83,72.91,70100.0,59.4777,59.5022,59.4369,59.5022,70100.0
2014-03-13 15:50:00,72.91,72.91,72.79,72.79,80700.0,59.5022,59.5022,59.4042,59.4042,80700.0
2014-03-13 15:55:00,72.79,72.8,72.7,72.74,171400.0,59.4042,59.4124,59.3308,59.3634,171400.0
2014-03-14 09:30:00,72.53,72.85,72.41,72.75,42100.0,59.1921,59.4532,59.0941,59.3716,42100.0
2014-03-14 09:35:00,72.68,72.99,72.59,72.76,12600.0,59.3145,59.5675,59.241,59.3798,12600.0
2014-03-14 09:40:00,72.78,73.0,72.77,72.85,59700.0,59.3961,59.5756,59.3879,59.4532,59700.0
2014-03-14 09:45:00,72.9,73.04,72.83,72.83,58600.0,59.494,59.6083,59.4369,59.4369,58600.0
2014-03-14 09:50:00,72.88,72.98,72.81,72.81,47100.0,59.4777,59.5593,59.4206,59.4206,47100.0
2014-03-14 09:55:00,72.77,72.99,72.77,72.94,31300.0,59.3879,59.5675,59.3879,59.5267,31300.0
2014-03-14 10:00:00,72.9,73.08,72.87,73.0,79100.0,59.494,59.6409,59.4695,59.5756,79100.0
2014-03-14 10:05:00,73.0,73.28,73.0,73.26,26500.0,59.5756,59.8041,59.5756,59.7878,26500.0
2014-03-14 10:10:00,73.28,73.31,73.04,73.04,16000.0,59.8041,59.8286,59.6083,59.6083,16000.0
2014-03-14 10:15:00,73.02,73.15,72.98,73.05,23400.0,59.5919,59.698,59.5593,59.6164,23400.0
2014-03-14 10:20:00,73.05,73.05,72.84,72.9,12100.0,59.6164,59.6164,59.445,59.494,12100.0
2014-03-14 10:25:00,72.89,73.04,72.89,73.0,23700.0,59.4859,59.6083,59.4859,59.5756,23700.0
2014-03-14 10:30:00,73.01,73.02,72.78,72.89,24600.0,59.5838,59.5919,59.3961,59.4859,24600.0
2014-03-14 10:35:00,72.89,72.95,72.82,72.86,16100.0,59.4859,59.5348,59.4287,59.4614,16100.0
2014-03-14 10:40:00,72.86,72.88,72.66,72.67,14300.0,59.4614,59.4777,59.2982,59.3063,14300.0
2014-03-14 10:45:00,72.66,72.72,72.58,72.67,32300.0,59.2982,59.3471,59.2329,59.3063,32300.0
2014-03-14 10:50:00,72.67,72.67,72.53,72.53,15500.0,59.3063,59.3063,59.1921,59.1921,15500.0
2014-03-14 10:55:00,72.53,72.6,72.46,72.52,14000.0,59.1921,59.2492,59.1349,59.1839,14000.0
2014-03-14 11:00:00,72.52,72.59,72.39,72.47,31700.0,59.1839,59.241,59.0778,59.1431,31700.0
2014-03-14 11:05:00,72.47,72.51,72.37,72.47,29600.0,59.1431,59.1757,59.0615,59.1431,29600.0
2014-03-14 11:10:00,72.47,72.47,72.3,72.34,19600.0,59.1431,59.1431,59.0044,59.037,19600.0
2014-03-14 11:15:00,72.3,72.31,72.26,72.31,19000.0,59.0044,59.0125,58.9717,59.0125,19000.0
2014-03-14 11:20:00,72.3,72.3,72.12,72.15,15100.0,59.0044,59.0044,58.8575,58.8819,15100.0
2014-03-14 11:25:00,72.15,72.2,72.11,72.19,21900.0,58.8819,58.9227,58.8493,58.9146,21900.0
2014-03-14 11:30:00,72.21,72.31,72.21,72.3,30700.0,58.9309,59.0125,58.9309,59.0044,30700.0
2014-03-14 11:35:00,72.3,72.37,72.18,72.37,16700.0,59.0044,59.0615,58.9064,59.0615,16700.0
2014-03-14 11:40:00,72.39,72.57,72.36,72.57,11300.0,59.0778,59.2247,59.0533,59.2247,11300.0
2014-03-14 11:45:00,72.57,72.78,72.54,72.76,14600.0,59.2247,59.3961,59.2002,59.3798,14600.0
2014-03-14 11:50:00,72.78,72.91,72.71,72.78,25100.0,59.3961,59.5022,59.339,59.3961,25100.0
2014-03-14 11:55:00,72.75,72.78,72.68,72.76,59600.0,59.3716,59.3961,59.3145,59.3798,59600.0
2014-03-14 12:00:00,72.77,72.79,72.64,72.66,20600.0,59.3879,59.4042,59.2818,59.2982,20600.0
2014-03-14 12:05:00,72.68,72.76,72.68,72.75,5800.0,59.3145,59.3798,59.3145,59.3716,5800.0
2014-03-14 12:10:00,72.75,72.82,72.73,72.75,10900.0,59.3716,59.4287,59.3553,59.3716,10900.0
2014-03-14 12:15:00,72.74,72.78,72.69,72.7,11100.0,59.3634,59.3961,59.3226,59.3308,11100.0
2014-03-14 12:20:00,72.69,72.78,72.69,72.72,6000.0,59.3226,59.3961,59.3226,59.3471,6000.0
2014-03-14 12:25:00,72.72,72.72,72.54,72.57,6600.0,59.3471,59.3471,59.2002,59.2247,6600.0
2014-03-14 12:30:00,72.58,72.65,72.54,72.54,9600.0,59.2329,59.29,59.2002,59.2002,9600.0
2014-03-14 12:35:00,72.54,72.74,72.54,72.66,18900.0,59.2002,59.3634,59.2002,59.2982,18900.0
2014-03-14 12:40:00,72.7,72.76,72.65,72.75,8000.0,59.3308,59.3798,59.29,59.3716,8000.0
2014-03-14 12:45:00,72.76,72.77,72.67,72.73,8300.0,59.3798,59.3879,59.3063,59.3553,8300.0
2014-03-14 12:50:00,72.73,72.73,72.67,72.71,11900.0,59.3553,59.3553,59.3063,59.339,11900.0
2014-03-14 12:55:00,72.72,72.73,72.67,72.67,31500.0,59.3471,59.3553,59.3063,59.3063,31500.0
2014-03-14 13:00:00,72.68,72.77,72.67,72.68,10200.0,59.3145,59.3879,59.3063,59.3145,10200.0
2014-03-14 13:05:00,72.7,72.71,72.63,72.68,8100.0,59.3308,59.339,59.2737,59.3145,8100.0
2014-03-14 13:10:00,72.68,72.71,72.64,72.65,7500.0,59.3145,59.339,59.2818,59.29,7500.0
2014-03-14 13:15:00,72.64,72.69,72.61,72.67,7100.0,59.2818,59.3226,59.2573,59.3063,7100.0
2014-03-14 13:20:00,72.66,72.68,72.54,72.56,12900.0,59.2982,59.3145,59.2002,59.2165,12900.0
2014-03-14 13:25:00,72.54,72.55,72.46,72.48,30700.0,59.2002,59.2084,59.1349,59.1513,30700.0
2014-03-14 13:30:00,72.48,72.54,72.47,72.5,15900.0,59.1513,59.2002,59.1431,59.1676,15900.0
2014-03-14 13:35:00,72.51,72.53,72.46,72.49,17000.0,59.1757,59.1921,59.1349,59.1594,17000.0
2014-03-14 13:40:00,72.48,72.5,72.42,72.45,17100.0,59.1513,59.1676,59.1023,59.1268,17100.0
2014-03-14 13:45:00,72.46,72.49,72.4,72.48,10500.0,59.1349,59.1594,59.086,59.1513,10500.0
2014-03-14 13:50:00,72.48,72.59,72.45,72.5,21100.0,59.1513,59.241,59.1268,59.1676,21100.0
2014-03-14 13:55:00,72.49,72.5,72.44,72.5,24100.0,59.1594,59.1676,59.1186,59.1676,24100.0
2014-03-14 14:00:00,72.5,72.54,72.5,72.51,6700.0,59.1676,59.2002,59.1676,59.1757,6700.0
2014-03-14 14:05:00,72.51,72.55,72.47,72.5,22100.0,59.1757,59.2084,59.1431,59.1676,22100.0
2014-03-14 14:10:00,72.49,72.49,72.42,72.42,10400.0,59.1594,59.1594,59.1023,59.1023,10400.0
2014-03-14 14:15:00,72.44,72.48,72.42,72.48,39700.0,59.1186,59.1513,59.1023,59.1513,39700.0
2014-03-14 14:20:00,72.48,72.6,72.47,72.59,18700.0,59.1513,59.2492,59.1431,59.241,18700.0
2014-03-14 14:25:00,72.59,72.59,72.49,72.54,17700.0,59.241,59.241,59.1594,59.2002,17700.0
2014-03-14 14:30:00,72.54,72.54,72.48,72.48,9300.0,59.2002,59.2002,59.1513,59.1513,9300.0
2014-03-14 14:35:00,72.48,72.49,72.34,72.34,47300.0,59.1513,59.1594,59.037,59.037,47300.0
2014-03-14 14:40:00,72.33,72.35,72.28,72.32,19300.0,59.0288,59.0452,58.988,59.0207,19300.0
2014-03-14 14:45:00,72.31,72.36,72.28,72.32,18900.0,59.0125,59.0533,58.988,59.0207,18900.0
2014-03-14 14:50:00,72.31,72.35,72.3,72.32,10700.0,59.0125,59.0452,59.0044,59.0207,10700.0
2014-03-14 14:55:00,72.31,72.32,72.22,72.22,17200.0,59.0125,59.0207,58.9391,58.9391,17200.0
2014-03-14 15:00:00,72.22,72.35,72.22,72.32,18500.0,58.9391,59.0452,58.9391,59.0207,18500.0
2014-03-14 15:05:00,72.31,72.35,72.26,72.26,28800.0,59.0125,59.0452,58.9717,58.9717,28800.0
2014-03-14 15:10:00,72.27,72.27,72.19,72.19,21800.0,58.9799,58.9799,58.9146,58.9146,21800.0
2014-03-14 15:15:00,72.2,72.22,72.16,72.17,29100.0,58.9227,58.9391,58.8901,58.8983,29100.0
2014-03-14 15:20:00,72.17,72.28,72.16,72.26,59700.0,58.8983,58.988,58.8901,58.9717,59700.0
2014-03-14 15:25:00,72.26,72.32,72.24,72.3,14700.0,58.9717,59.0207,58.9554,59.0044,14700.0
2014-03-14 15:30:00,72.31,72.36,72.3,72.32,35900.0,59.0125,59.0533,59.0044,59.0207,35900.0
2014-03-14 15:35:00,72.32,72.32,72.15,72.17,53600.0,59.0207,59.0207,58.8819,58.8983,53600.0
2014-03-14 15:40:00,72.17,72.26,72.16,72.19,44600.0,58.8983,58.9717,58.8901,58.9146,44600.0
2014-03-14 15:45:00,72.19,72.2,72.07,72.09,51100.0,58.9146,58.9227,58.8166,58.833,51100.0
2014-03-14 15:50:00,72.08,72.15,72.06,72.07,56500.0,58.8248,58.8819,58.8085,58.8166,56500.0
2014-03-14 15:55:00,72.07,72.24,72.07,72.2,84900.0,58.8166,58.9554,58.8166,58.9227,84900.0
2014-03-17 09:30:00,73.91,73.91,72.84,73.12,65100.0,60.3183,60.3183,59.445,59.6736,65100.0
2014-03-17 09:35:00,73.11,73.47,73.11,73.4,37800.0,59.6654,59.9592,59.6654,59.9021,37800.0
2014-03-17 09:40:00,73.42,73.6,73.41,73.5,25000.0,59.9184,60.0653,59.9102,59.9837,25000.0
2014-03-17 09:45:00,73.51,73.61,73.5,73.55,31000.0,59.9918,60.0735,59.9837,60.0245,31000.0
2014-03-17 09:50:00,73.56,73.6,73.35,73.4,18000.0,60.0326,60.0653,59.8613,59.9021,18000.0
2014-03-17 09:55:00,73.4,73.48,73.31,73.38,31500.0,59.9021,59.9674,59.8286,59.8857,31500.0
2014-03-17 10:00:00,73.37,73.52,73.36,73.5,23400.0,59.8776,60.0,59.8694,59.9837,23400.0
2014-03-17 10:05:00,73.5,73.55,73.47,73.54,12800.0,59.9837,60.0245,59.9592,60.0163,12800.0
2014-03-17 10:10:00,73.54,73.57,73.34,73.38,18000.0,60.0163,60.0408,59.8531,59.8857,18000.0
2014-03-17 10:15:00,73.38,73.47,73.37,73.4,11500.0,59.8857,59.9592,59.8776,59.9021,11500.0
2014-03-17 10:20:00,73.4,73.42,73.36,73.4,21000.0,59.9021,59.9184,59.8694,59.9021,21000.0
2014-03-17 10:25:00,73.4,73.4,73.24,73.26,20900.0,59.9021,59.9021,59.7715,59.7878,20900.0
2014-03-17 10:30:00,73.28,73.3,73.2,73.21,30400.0,59.8041,59.8205,59.7388,59.747,30400.0
2014-03-17 10:35:00,73.21,73.25,73.19,73.24,14700.0,59.747,59.7797,59.7307,59.7715,14700.0
2014-03-17 10:40:00,73.23,73.27,73.16,73.18,19400.0,59.7633,59.796,59.7062,59.7225,19400.0
2014-03-17 10:45:00,73.18,73.2,73.14,73.17,18800.0,59.7225,59.7388,59.6899,59.7144,18800.0
2014-03-17 10:50:00,73.17,73.25,73.12,73.16,44400.0,59.7144,59.7797,59.6736,59.7062,44400.0
2014-03-17 10:55:00,73.16,73.22,73.16,73.18,13800.0,59.7062,59.7552,59.7062,59.7225,13800.0
2014-03-17 11:00:00,73.18,73.3,73.15,73.25,10900.0,59.7225,59.8205,59.698,59.7797,10900.0
2014-03-17 11:05:00,73.25,73.27,73.22,73.26,21600.0,59.7797,59.796,59.7552,59.7878,21600.0
2014-03-17 11:10:00,73.26,73.3,73.26,73.29,14000.0,59.7878,59.8205,59.7878,59.8123,14000.0
2014-03-17 11:15:00,73.31,73.47,73.31,73.47,27900.0,59.8286,59.9592,59.8286,59.9592,27900.0
2014-03-17 11:20:00,73.46,73.48,73.42,73.44,15500.0,59.951,59.9674,59.9184,59.9347,15500.0
2014-03-17 11:25:00,73.44,73.44,73.38,73.41,13500.0,59.9347,59.9347,59.8857,59.9102,13500.0
2014-03-17 11:30:00,73.4,73.42,73.38,73.41,9100.0,59.9021,59.9184,59.8857,59.9102,9100.0
2014-03-17 11:35:00,73.4,73.42,73.38,73.4,17500.0,59.9021,59.9184,59.8857,59.9021,17500.0
2014-03-17 11:40:00,73.38,73.41,73.36,73.41,11800.0,59.8857,59.9102,59.8694,59.9102,11800.0
2014-03-17 11:45:00,73.39,73.46,73.37,73.46,13400.0,59.8939,59.951,59.8776,59.951,13400.0
2014-03-17 11:50:00,73.46,73.5,73.46,73.5,6900.0,59.951,59.9837,59.951,59.9837,6900.0
2014-03-17 11:55:00,73.5,73.6,73.5,73.6,12600.0,59.9837,60.0653,59.9837,60.0653,12600.0
2014-03-17 12:00:00,73.61,73.63,73.55,73.55,20300.0,60.0735,60.0898,60.0245,60.0245,20300.0
2014-03-17 12:05:00,73.54,73.58,73.5,73.56,8800.0,60.0163,60.049,59.9837,60.0326,8800.0
2014-03-17 12:10:00,73.56,73.64,73.56,73.6,22300.0,60.0326,60.0979,60.0326,60.0653,22300.0
2014-03-17 12:15:00,73.61,73.69,73.6,73.67,13100.0,60.0735,60.1387,60.0653,60.1224,13100.0
2014-03-17 12:20:00,73.68,73.69,73.64,73.68,11400.0,60.1306,60.1387,60.0979,60.1306,11400.0
2014-03-17 12:25:00,73.69,73.72,73.67,73.68,10300.0,60.1387,60.1632,60.1224,60.1306,10300.0
2014-03-17 12:30:00,73.69,73.73,73.67,73.68,10600.0,60.1387,60.1714,60.1224,60.1306,10600.0
2014-03-17 12:35:00,73.68,73.68,73.59,73.63,8300.0,60.1306,60.1306,60.0571,60.0898,8300.0
2014-03-17 12:40:00,73.61,73.68,73.61,73.68,11800.0,60.0735,60.1306,60.0735,60.1306,11800.0
2014-03-17 12:45:00,73.64,73.66,73.45,73.46,18900.0,60.0979,60.1143,59.9429,59.951,18900.0
2014-03-17 12:50:00,73.47,73.54,73.47,73.53,8000.0,59.9592,60.0163,59.9592,60.0082,8000.0
2014-03-17 12:55:00,73.55,73.61,73.55,73.59,11100.0,60.0245,60.0735,60.0245,60.0571,11100.0
2014-03-17 13:00:00,73.6,73.67,73.6,73.67,8900.0,60.0653,60.1224,60.0653,60.1224,8900.0
2014-03-17 13:05:00,73.68,73.68,73.61,73.62,10300.0,60.1306,60.1306,60.0735,60.0816,10300.0
2014-03-17 13:10:00,73.63,73.66,73.62,73.66,20700.0,60.0898,60.1143,60.0816,60.1143,20700.0
2014-03-17 13:15:00,73.66,73.73,73.63,73.73,16000.0,60.1143,60.1714,60.0898,60.1714,16000.0
2014-03-17 13:20:00,73.72,73.83,73.72,73.83,28700.0,60.1632,60.253,60.1632,60.253,28700.0
2014-03-17 13:25:00,73.82,73.86,73.8,73.8,16400.0,60.2448,60.2775,60.2285,60.2285,16400.0
2014-03-17 13:30:00,73.81,73.81,73.74,73.79,9800.0,60.2367,60.2367,60.1795,60.2203,9800.0
2014-03-17 13:35:00,73.79,73.89,73.78,73.89,11500.0,60.2203,60.302,60.2122,60.302,11500.0
2014-03-17 13:40:00,73.88,73.94,73.88,73.92,16500.0,60.2938,60.3428,60.2938,60.3264,16500.0
2014-03-17 13:45:00,73.93,73.95,73.9,73.9,11600.0,60.3346,60.3509,60.3101,60.3101,11600.0
2014-03-17 13:50:00,73.9,73.9,73.79,73.79,10700.0,60.3101,60.3101,60.2203,60.2203,10700.0
2014-03-17 13:55:00,73.78,73.84,73.76,73.84,6900.0,60.2122,60.2612,60.1959,60.2612,6900.0
2014-03-17 14:00:00,73.83,73.91,73.83,73.91,12900.0,60.253,60.3183,60.253,60.3183,12900.0
2014-03-17 14:05:00,73.92,73.92,73.89,73.89,12600.0,60.3264,60.3264,60.302,60.302,12600.0
2014-03-17 14:10:00,73.88,73.88,73.79,73.84,13400.0,60.2938,60.2938,60.2203,60.2612,13400.0
2014-03-17 14:15:00,73.85,73.85,73.8,73.81,8300.0,60.2693,60.2693,60.2285,60.2367,8300.0
2014-03-17 14:20:00,73.81,73.87,73.8,73.86,31100.0,60.2367,60.2856,60.2285,60.2775,31100.0
2014-03-17 14:25:00,73.86,73.88,73.83,73.86,28700.0,60.2775,60.2938,60.253,60.2775,28700.0
2014-03-17 14:30:00,73.84,73.86,73.81,73.81,11400.0,60.2612,60.2775,60.2367,60.2367,11400.0
2014-03-17 14:35:00,73.81,73.81,73.76,73.76,20500.0,60.2367,60.2367,60.1959,60.1959,20500.0
2014-03-17 14:40:00,73.76,73.76,73.73,73.75,14900.0,60.1959,60.1959,60.1714,60.1877,14900.0
2014-03-17 14:45:00,73.76,73.85,73.76,73.84,14000.0,60.1959,60.2693,60.1959,60.2612,14000.0
2014-03-17 14:50:00,73.85,73.87,73.84,73.85,18800.0,60.2693,60.2856,60.2612,60.2693,18800.0
2014-03-17 14:55:00,73.85,73.89,73.85,73.88,16100.0,60.2693,60.302,60.2693,60.2938,16100.0
2014-03-17 15:00:00,73.87,73.87,73.82,73.82,13400.0,60.2856,60.2856,60.2448,60.2448,13400.0
2014-03-17 15:05:00,73.83,73.84,73.76,73.82,24900.0,60.253,60.2612,60.1959,60.2448,24900.0
2014-03-17 15:10:00,73.81,73.81,73.75,73.75,21900.0,60.2367,60.2367,60.1877,60.1877,21900.0
2014-03-17 15:15:00,73.75,73.79,73.75,73.78,17300.0,60.1877,60.2203,60.1877,60.2122,17300.0
2014-03-17 15:20:00,73.78,73.82,73.76,73.78,20300.0,60.2122,60.2448,60.1959,60.2122,20300.0
2014-03-17 15:25:00,73.78,73.78,73.73,73.74,15300.0,60.2122,60.2122,60.1714,60.1795,15300.0
2014-03-17 15:30:00,73.75,73.78,73.71,73.72,24500.0,60.1877,60.2122,60.1551,60.1632,24500.0
2014-03-17 15:35:00,73.73,73.77,73.73,73.76,19400.0,60.1714,60.204,60.1714,60.1959,19400.0
2014-03-17 15:40:00,73.76,73.77,73.7,73.71,38500.0,60.1959,60.204,60.1469,60.1551,38500.0
2014-03-17 15:45:00,73.72,73.73,73.68,73.7,48300.0,60.1632,60.1714,60.1306,60.1469,48300.0
2014-03-17 15:50:00,73.71,73.78,73.71,73.74,64100.0,60.1551,60.2122,60.1551,60.1795,64100.0
2014-03-17 15:55:00,73.74,73.83,73.73,73.83,110000.0,60.1795,60.253,60.1714,60.253,110000.0
2014-03-18 09:30:00,73.97,74.03,73.73,73.76,28200.0,60.3672,60.4162,60.1714,60.1959,28200.0
2014-03-18 09:35:00,73.73,73.85,73.71,73.85,16900.0,60.1714,60.2693,60.1551,60.2693,16900.0
2014-03-18 09:40:00,73.81,73.89,73.66,73.66,28200.0,60.2367,60.302,60.1143,60.1143,28200.0
2014-03-18 09:45:00,73.64,73.76,73.64,73.74,12800.0,60.0979,60.1959,60.0979,60.1795,12800.0
2014-03-18 09:50:00,73.73,73.76,73.66,73.72,27500.0,60.1714,60.1959,60.1143,60.1632,27500.0
2014-03-18 09:55:00,73.72,73.72,73.6,73.67,16000.0,60.1632,60.1632,60.0653,60.1224,16000.0
2014-03-18 10:00:00,73.67,73.71,73.65,73.67,9600.0,60.1224,60.1551,60.1061,60.1224,9600.0
2014-03-18 10:05:00,73.67,73.7,73.63,73.7,14100.0,60.1224,60.1469,60.0898,60.1469,14100.0
2014-03-18 10:10:00,73.69,73.75,73.69,73.73,20200.0,60.1387,60.1877,60.1387,60.1714,20200.0
2014-03-18 10:15:00,73.74,73.81,73.72,73.81,35200.0,60.1795,60.2367,60.1632,60.2367,35200.0
2014-03-18 10:20:00,73.82,73.85,73.8,73.83,11600.0,60.2448,60.2693,60.2285,60.253,11600.0
2014-03-18 10:25:00,73.85,73.85,73.76,73.79,16800.0,60.2693,60.2693,60.1959,60.2203,16800.0
2014-03-18 10:30:00,73.79,73.94,73.79,73.93,15200.0,60.2203,60.3428,60.2203,60.3346,15200.0
2014-03-18 10:35:00,73.93,73.93,73.81,73.81,12400.0,60.3346,60.3346,60.2367,60.2367,12400.0
2014-03-18 10:40:00,73.81,73.82,73.69,73.72,15000.0,60.2367,60.2448,60.1387,60.1632,15000.0
2014-03-18 10:45:00,73.71,73.73,73.6,73.66,23300.0,60.1551,60.1714,60.0653,60.1143,23300.0
2014-03-18 10:50:00,73.65,73.67,73.53,73.53,16400.0,60.1061,60.1224,60.0082,60.0082,16400.0
2014-03-18 10:55:00,73.51,73.54,73.43,73.45,13200.0,59.9918,60.0163,59.9266,59.9429,13200.0
2014-03-18 11:00:00,73.45,73.52,73.45,73.48,12700.0,59.9429,60.0,59.9429,59.9674,12700.0
2014-03-18 11:05:00,73.48,73.49,73.4,73.4,14400.0,59.9674,59.9755,59.9021,59.9021,14400.0
2014-03-18 11:10:00,73.42,73.48,73.34,73.38,17800.0,59.9184,59.9674,59.8531,59.8857,17800.0
2014-03-18 11:15:00,73.4,73.52,73.39,73.51,8200.0,59.9021,60.0,59.8939,59.9918,8200.0
2014-03-18 11:20:00,73.51,73.58,73.51,73.56,8400.0,59.9918,60.049,59.9918,60.0326,8400.0
2014-03-18 11:25:00,73.56,73.56,73.49,73.52,9900.0,60.0326,60.0326,59.9755,60.0,9900.0
2014-03-18 11:30:00,73.53,73.58,73.53,73.54,7500.0,60.0082,60.049,60.0082,60.0163,7500.0
2014-03-18 11:35:00,73.52,73.57,73.5,73.57,5500.0,60.0,60.0408,59.9837,60.0408,5500.0
2014-03-18 11:40:00,73.57,73.58,73.42,73.44,12100.0,60.0408,60.049,59.9184,59.9347,12100.0
2014-03-18 11:45:00,73.45,73.51,73.44,73.46,8000.0,59.9429,59.9918,59.9347,59.951,8000.0
2014-03-18 11:50:00,73.46,73.52,73.46,73.51,13900.0,59.951,60.0,59.951,59.9918,13900.0
2014-03-18 11:55:00,73.53,73.67,73.52,73.66,11200.0,60.0082,60.1224,60.0,60.1143,11200.0
2014-03-18 12:00:00,73.66,73.68,73.63,73.65,4900.0,60.1143,60.1306,60.0898,60.1061,4900.0
2014-03-18 12:05:00,73.63,73.63,73.61,73.63,3600.0,60.0898,60.0898,60.0735,60.0898,3600.0
2014-03-18 12:10:00,73.66,73.7,73.66,73.68,4900.0,60.1143,60.1469,60.1143,60.1306,4900.0
2014-03-18 12:15:00,73.7,73.7,73.59,73.6,7800.0,60.1469,60.1469,60.0571,60.0653,7800.0
2014-03-18 12:20:00,73.59,73.59,73.53,73.56,8200.0,60.0571,60.0571,60.0082,60.0326,8200.0
2014-03-18 12:25:00,73.56,73.62,73.56,73.62,2400.0,60.0326,60.0816,60.0326,60.0816,2400.0
2014-03-18 12:30:00,73.6,73.61,73.54,73.54,5700.0,60.0653,60.0735,60.0163,60.0163,5700.0
2014-03-18 12:35:00,73.56,73.63,73.55,73.63,5600.0,60.0326,60.0898,60.0245,60.0898,5600.0
2014-03-18 12:40:00,73.64,73.67,73.59,73.61,7000.0,60.0979,60.1224,60.0571,60.0735,7000.0
2014-03-18 12:45:00,73.61,73.62,73.6,73.61,2100.0,60.0735,60.0816,60.0653,60.0735,2100.0
2014-03-18 12:50:00,73.61,73.65,73.58,73.65,12000.0,60.0735,60.1061,60.049,60.1061,12000.0
2014-03-18 12:55:00,73.64,73.65,73.61,73.62,12100.0,60.0979,60.1061,60.0735,60.0816,12100.0
2014-03-18 13:00:00,73.61,73.65,73.6,73.6,17000.0,60.0735,60.1061,60.0653,60.0653,17000.0
2014-03-18 13:05:00,73.61,73.62,73.57,73.62,8400.0,60.0735,60.0816,60.0408,60.0816,8400.0
2014-03-18 13:10:00,73.62,73.62,73.6,73.62,8400.0,60.0816,60.0816,60.0653,60.0816,8400.0
2014-03-18 13:15:00,73.62,73.63,73.57,73.62,11500.0,60.0816,60.0898,60.0408,60.0816,11500.0
2014-03-18 13:20:00,73.62,73.69,73.62,73.69,3500.0,60.0816,60.1387,60.0816,60.1387,3500.0
2014-03-18 13:25:00,73.7,73.71,73.67,73.67,15900.0,60.1469,60.1551,60.1224,60.1224,15900.0
2014-03-18 13:30:00,73.67,73.69,73.66,73.68,4900.0,60.1224,60.1387,60.1143,60.1306,4900.0
2014-03-18 13:35:00,73.67,73.67,73.6,73.6,3900.0,60.1224,60.1224,60.0653,60.0653,3900.0
2014-03-18 13:40:00,73.62,73.74,73.61,73.71,13900.0,60.0816,60.1795,60.0735,60.1551,13900.0
2014-03-18 13:45:00,73.72,73.73,73.69,73.69,4400.0,60.1632,60.1714,60.1387,60.1387,4400.0
2014-03-18 13:50:00,73.69,73.71,73.62,73.64,13800.0,60.1387,60.1551,60.0816,60.0979,13800.0
2014-03-18 13:55:00,73.64,73.64,73.61,73.62,7500.0,60.0979,60.0979,60.0735,60.0816,7500.0
2014-03-18 14:00:00,73.63,73.71,73.63,73.7,31200.0,60.0898,60.1551,60.0898,60.1469,31200.0
2014-03-18 14:05:00,73.71,73.75,73.71,73.74,20100.0,60.1551,60.1877,60.1551,60.1795,20100.0
2014-03-18 14:10:00,73.73,73.77,73.72,73.75,49800.0,60.1714,60.204,60.1632,60.1877,49800.0
2014-03-18 14:15:00,73.74,73.8,73.74,73.76,19900.0,60.1795,60.2285,60.1795,60.1959,19900.0
2014-03-18 14:20:00,73.76,73.78,73.73,73.73,8800.0,60.1959,60.2122,60.1714,60.1714,8800.0
2014-03-18 14:25:00,73.73,73.75,73.73,73.75,10600.0,60.1714,60.1877,60.1714,60.1877,10600.0
2014-03-18 14:30:00,73.74,73.75,73.72,73.72,2400.0,60.1795,60.1877,60.1632,60.1632,2400.0
2014-03-18 14:35:00,73.72,73.73,73.71,73.71,6200.0,60.1632,60.1714,60.1551,60.1551,6200.0
2014-03-18 14:40:00,73.72,73.72,73.68,73.72,19100.0,60.1632,60.1632,60.1306,60.1632,19100.0
2014-03-18 14:45:00,73.72,73.75,73.7,73.74,14100.0,60.1632,60.1877,60.1469,60.1795,14100.0
2014-03-18 14:50:00,73.73,73.76,73.71,73.72,14500.0,60.1714,60.1959,60.1551,60.1632,14500.0
2014-03-18 14:55:00,73.73,73.73,73.7,73.7,11900.0,60.1714,60.1714,60.1469,60.1469,11900.0
2014-03-18 15:00:00,73.7,73.71,73.59,73.59,17100.0,60.1469,60.1551,60.0571,60.0571,17100.0
2014-03-18 15:05:00,73.59,73.6,73.58,73.59,20600.0,60.0571,60.0653,60.049,60.0571,20600.0
2014-03-18 15:10:00,73.6,73.62,73.57,73.57,22500.0,60.0653,60.0816,60.0408,60.0408,22500.0
2014-03-18 15:15:00,73.58,73.59,73.55,73.56,19700.0,60.049,60.0571,60.0245,60.0326,19700.0
2014-03-18 15:20:00,73.56,73.57,73.51,73.52,19000.0,60.0326,60.0408,59.9918,60.0,19000.0
2014-03-18 15:25:00,73.52,73.54,73.47,73.48,35000.0,60.0,60.0163,59.9592,59.9674,35000.0
2014-03-18 15:30:00,73.48,73.51,73.45,73.47,19400.0,59.9674,59.9918,59.9429,59.9592,19400.0
2014-03-18 15:35:00,73.47,73.54,73.46,73.52,42200.0,59.9592,60.0163,59.951,60.0,42200.0
2014-03-18 15:40:00,73.53,73.54,73.4,73.41,38100.0,60.0082,60.0163,59.9021,59.9102,38100.0
2014-03-18 15:45:00,73.41,73.44,73.38,73.42,61500.0,59.9102,59.9347,59.8857,59.9184,61500.0
2014-03-18 15:50:00,73.42,73.5,73.42,73.45,53500.0,59.9184,59.9837,59.9184,59.9429,53500.0
2014-03-18 15:55:00,73.46,73.59,73.45,73.53,154300.0,59.951,60.0571,59.9429,60.0082,154300.0
2014-03-19 09:30:00,73.64,73.84,73.49,73.71,37400.0,60.0979,60.2612,59.9755,60.1551,37400.0
2014-03-19 09:35:00,73.68,73.85,73.52,73.7,21100.0,60.1306,60.2693,60.0,60.1469,21100.0
2014-03-19 09:40:00,73.7,73.72,73.47,73.53,14800.0,60.1469,60.1632,59.9592,60.0082,14800.0
2014-03-19 09:45:00,73.5,73.55,73.43,73.44,28000.0,59.9837,60.0245,59.9266,59.9347,28000.0
2014-03-19 09:50:00,73.48,73.58,73.43,73.55,20100.0,59.9674,60.049,59.9266,60.0245,20100.0
2014-03-19 09:55:00,73.55,73.72,73.55,73.69,18900.0,60.0245,60.1632,60.0245,60.1387,18900.0
2014-03-19 10:00:00,73.7,73.73,73.65,73.72,11700.0,60.1469,60.1714,60.1061,60.1632,11700.0
2014-03-19 10:05:00,73.72,73.73,73.67,73.72,13700.0,60.1632,60.1714,60.1224,60.1632,13700.0
2014-03-19 10:10:00,73.73,73.77,73.72,73.76,11500.0,60.1714,60.204,60.1632,60.1959,11500.0
2014-03-19 10:15:00,73.75,73.76,73.69,73.73,13300.0,60.1877,60.1959,60.1387,60.1714,13300.0
2014-03-19 10:20:00,73.7,73.72,73.62,73.71,11100.0,60.1469,60.1632,60.0816,60.1551,11100.0
2014-03-19 10:25:00,73.7,73.72,73.64,73.72,10100.0,60.1469,60.1632,60.0979,60.1632,10100.0
2014-03-19 10:30:00,73.72,73.73,73.66,73.69,7400.0,60.1632,60.1714,60.1143,60.1387,7400.0
2014-03-19 10:35:00,73.7,73.71,73.66,73.69,12300.0,60.1469,60.1551,60.1143,60.1387,12300.0
2014-03-19 10:40:00,73.68,73.75,73.67,73.74,28900.0,60.1306,60.1877,60.1224,60.1795,28900.0
2014-03-19 10:45:00,73.73,73.77,73.72,73.77,16300.0,60.1714,60.204,60.1632,60.204,16300.0
2014-03-19 10:50:00,73.77,73.8,73.76,73.78,8300.0,60.204,60.2285,60.1959,60.2122,8300.0
2014-03-19 10:55:00,73.78,73.79,73.75,73.78,5000.0,60.2122,60.2203,60.1877,60.2122,5000.0
2014-03-19 11:00:00,73.75,73.81,73.75,73.79,7100.0,60.1877,60.2367,60.1877,60.2203,7100.0
2014-03-19 11:05:00,73.8,73.84,73.77,73.78,7600.0,60.2285,60.2612,60.204,60.2122,7600.0
2014-03-19 11:10:00,73.77,73.83,73.74,73.82,6400.0,60.204,60.253,60.1795,60.2448,6400.0
2014-03-19 11:15:00,73.83,73.84,73.78,73.78,4300.0,60.253,60.2612,60.2122,60.2122,4300.0
2014-03-19 11:20:00,73.79,73.79,73.72,73.74,6300.0,60.2203,60.2203,60.1632,60.1795,6300.0
2014-03-19 11:25:00,73.74,73.77,73.71,73.72,6800.0,60.1795,60.204,60.1551,60.1632,6800.0
2014-03-19 11:30:00,73.71,73.78,73.7,73.76,18000.0,60.1551,60.2122,60.1469,60.1959,18000.0
2014-03-19 11:35:00,73.75,73.76,73.7,73.71,5300.0,60.1877,60.1959,60.1469,60.1551,5300.0
2014-03-19 11:40:00,73.71,73.8,73.69,73.8,9200.0,60.1551,60.2285,60.1387,60.2285,9200.0
2014-03-19 11:45:00,73.8,73.83,73.8,73.8,7700.0,60.2285,60.253,60.2285,60.2285,7700.0
2014-03-19 11:50:00,73.8,73.81,73.76,73.78,11200.0,60.2285,60.2367,60.1959,60.2122,11200.0
2014-03-19 11:55:00,73.79,73.82,73.79,73.81,10000.0,60.2203,60.2448,60.2203,60.2367,10000.0
2014-03-19 12:00:00,73.8,73.85,73.78,73.85,11700.0,60.2285,60.2693,60.2122,60.2693,11700.0
2014-03-19 12:05:00,73.85,73.86,73.82,73.82,16800.0,60.2693,60.2775,60.2448,60.2448,16800.0
2014-03-19 12:10:00,73.82,73.85,73.8,73.8,4500.0,60.2448,60.2693,60.2285,60.2285,4500.0
2014-03-19 12:15:00,73.8,73.86,73.78,73.81,11400.0,60.2285,60.2775,60.2122,60.2367,11400.0
2014-03-19 12:20:00,73.81,73.81,73.71,73.71,8600.0,60.2367,60.2367,60.1551,60.1551,8600.0
2014-03-19 12:25:00,73.73,73.76,73.7,73.71,7900.0,60.1714,60.1959,60.1469,60.1551,7900.0
2014-03-19 12:30:00,73.7,73.76,73.7,73.76,4300.0,60.1469,60.1959,60.1469,60.1959,4300.0
2014-03-19 12:35:00,73.74,73.78,73.68,73.71,12800.0,60.1795,60.2122,60.1306,60.1551,12800.0
2014-03-19 12:40:00,73.73,73.75,73.73,73.74,5700.0,60.1714,60.1877,60.1714,60.1795,5700.0
2014-03-19 12:45:00,73.75,73.82,73.73,73.8,14800.0,60.1877,60.2448,60.1714,60.2285,14800.0
2014-03-19 12:50:00,73.81,73.81,73.76,73.77,1900.0,60.2367,60.2367,60.1959,60.204,1900.0
2014-03-19 12:55:00,73.77,73.82,73.75,73.81,8700.0,60.204,60.2448,60.1877,60.2367,8700.0
2014-03-19 13:00:00,73.8,73.82,73.77,73.78,7100.0,60.2285,60.2448,60.204,60.2122,7100.0
2014-03-19 13:05:00,73.78,73.82,73.76,73.82,19300.0,60.2122,60.2448,60.1959,60.2448,19300.0
2014-03-19 13:10:00,73.83,73.87,73.81,73.87,14300.0,60.253,60.2856,60.2367,60.2856,14300.0
2014-03-19 13:15:00,73.86,73.86,73.82,73.85,5500.0,60.2775,60.2775,60.2448,60.2693,5500.0
2014-03-19 13:20:00,73.84,73.88,73.82,73.88,11000.0,60.2612,60.2938,60.2448,60.2938,11000.0
2014-03-19 13:25:00,73.88,73.88,73.85,73.86,7800.0,60.2938,60.2938,60.2693,60.2775,7800.0
2014-03-19 13:30:00,73.86,73.89,73.85,73.86,11400.0,60.2775,60.302,60.2693,60.2775,11400.0
2014-03-19 13:35:00,73.85,73.86,73.81,73.81,7500.0,60.2693,60.2775,60.2367,60.2367,7500.0
2014-03-19 13:40:00,73.82,73.82,73.76,73.76,13600.0,60.2448,60.2448,60.1959,60.1959,13600.0
2014-03-19 13:45:00,73.77,73.77,73.73,73.75,21300.0,60.204,60.204,60.1714,60.1877,21300.0
2014-03-19 13:50:00,73.75,73.75,73.74,73.75,34400.0,60.1877,60.1877,60.1795,60.1877,34400.0
2014-03-19 13:55:00,73.75,73.85,73.75,73.83,15800.0,60.1877,60.2693,60.1877,60.253,15800.0
2014-03-19 14:00:00,73.81,73.81,73.0,73.6,61900.0,60.2367,60.2367,59.5756,60.0653,61900.0
2014-03-19 14:05:00,73.63,73.68,73.42,73.55,18000.0,60.0898,60.1306,59.9184,60.0245,18000.0
2014-03-19 14:10:00,73.56,73.74,73.52,73.71,15000.0,60.0326,60.1795,60.0,60.1551,15000.0
2014-03-19 14:15:00,73.71,74.0,73.58,73.98,18500.0,60.1551,60.3917,60.049,60.3754,18500.0
2014-03-19 14:20:00,73.94,74.17,73.93,74.17,20100.0,60.3428,60.5305,60.3346,60.5305,20100.0
2014-03-19 14:25:00,74.18,74.25,74.06,74.06,28500.0,60.5386,60.5958,60.4407,60.4407,28500.0
2014-03-19 14:30:00,74.06,74.07,73.76,73.8,60600.0,60.4407,60.4489,60.1959,60.2285,60600.0
2014-03-19 14:35:00,73.8,73.8,73.67,73.78,20500.0,60.2285,60.2285,60.1224,60.2122,20500.0
2014-03-19 14:40:00,73.78,73.78,73.54,73.63,28600.0,60.2122,60.2122,60.0163,60.0898,28600.0
2014-03-19 14:45:00,73.64,73.74,73.6,73.67,30700.0,60.0979,60.1795,60.0653,60.1224,30700.0
2014-03-19 14:50:00,73.67,73.73,73.57,73.64,39800.0,60.1224,60.1714,60.0408,60.0979,39800.0
2014-03-19 14:55:00,73.64,73.78,73.62,73.7,24000.0,60.0979,60.2122,60.0816,60.1469,24000.0
2014-03-19 15:00:00,73.71,73.76,73.56,73.56,37000.0,60.1551,60.1959,60.0326,60.0326,37000.0
2014-03-19 15:05:00,73.55,73.55,73.02,73.02,82000.0,60.0245,60.0245,59.5919,59.5919,82000.0
2014-03-19 15:10:00,73.02,73.11,72.83,73.11,64500.0,59.5919,59.6654,59.4369,59.6654,64500.0
2014-03-19 15:15:00,73.1,73.1,72.96,72.99,49700.0,59.6572,59.6572,59.543,59.5675,49700.0
2014-03-19 15:20:00,73.01,73.24,72.99,73.19,63900.0,59.5838,59.7715,59.5675,59.7307,63900.0
2014-03-19 15:25:00,73.2,73.26,73.15,73.18,123800.0,59.7388,59.7878,59.698,59.7225,123800.0
2014-03-19 15:30:00,73.18,73.21,73.09,73.2,79100.0,59.7225,59.747,59.6491,59.7388,79100.0
2014-03-19 15:35:00,73.2,73.27,73.2,73.27,102200.0,59.7388,59.796,59.7388,59.796,102200.0
2014-03-19 15:40:00,73.27,73.4,73.25,73.39,92700.0,59.796,59.9021,59.7797,59.8939,92700.0
2014-03-19 15:45:00,73.4,73.46,73.2,73.23,241200.0,59.9021,59.951,59.7388,59.7633,241200.0
2014-03-19 15:50:00,73.24,73.26,73.19,73.24,134500.0,59.7715,59.7878,59.7307,59.7715,134500.0
2014-03-19 15:55:00,73.24,73.25,73.05,73.12,321000.0,59.7715,59.7797,59.6164,59.6736,321000.0
2014-03-20 09:30:00,72.88,73.46,72.83,73.35,39500.0,59.4777,59.951,59.4369,59.8613,39500.0
2014-03-20 09:35:00,73.26,73.51,73.22,73.36,20100.0,59.7878,59.9918,59.7552,59.8694,20100.0
2014-03-20 09:40:00,73.39,73.47,73.22,73.35,12400.0,59.8939,59.9592,59.7552,59.8613,12400.0
2014-03-20 09:45:00,73.39,73.39,73.18,73.3,24700.0,59.8939,59.8939,59.7225,59.8205,24700.0
2014-03-20 09:50:00,73.3,73.35,73.14,73.2,36800.0,59.8205,59.8613,59.6899,59.7388,36800.0
2014-03-20 09:55:00,73.23,73.35,73.21,73.28,38500.0,59.7633,59.8613,59.747,59.8041,38500.0
2014-03-20 10:00:00,73.3,73.31,73.2,73.2,61700.0,59.8205,59.8286,59.7388,59.7388,61700.0
2014-03-20 10:05:00,73.21,73.4,73.19,73.39,80200.0,59.747,59.9021,59.7307,59.8939,80200.0
2014-03-20 10:10:00,73.39,73.62,73.39,73.61,49600.0,59.8939,60.0816,59.8939,60.0735,49600.0
2014-03-20 10:15:00,73.59,73.81,73.58,73.73,26600.0,60.0571,60.2367,60.049,60.1714,26600.0
2014-03-20 10:20:00,73.75,73.79,73.69,73.74,89300.0,60.1877,60.2203,60.1387,60.1795,89300.0
2014-03-20 10:25:00,73.75,73.77,73.69,73.75,39500.0,60.1877,60.204,60.1387,60.1877,39500.0
2014-03-20 10:30:00,73.75,73.77,73.7,73.74,41200.0,60.1877,60.204,60.1469,60.1795,41200.0
2014-03-20 10:35:00,73.73,73.76,73.66,73.73,20400.0,60.1714,60.1959,60.1143,60.1714,20400.0
2014-03-20 10:40:00,73.73,73.76,73.69,73.75,23800.0,60.1714,60.1959,60.1387,60.1877,23800.0
2014-03-20 10:45:00,73.75,73.8,73.7,73.78,17800.0,60.1877,60.2285,60.1469,60.2122,17800.0
2014-03-20 10:50:00,73.79,73.81,73.63,73.67,16100.0,60.2203,60.2367,60.0898,60.1224,16100.0
2014-03-20 10:55:00,73.67,73.69,73.59,73.62,36200.0,60.1224,60.1387,60.0571,60.0816,36200.0
2014-03-20 11:00:00,73.63,73.65,73.55,73.65,28100.0,60.0898,60.1061,60.0245,60.1061,28100.0
2014-03-20 11:05:00,73.65,73.65,73.45,73.48,35200.0,60.1061,60.1061,59.9429,59.9674,35200.0
2014-03-20 11:10:00,73.48,73.49,73.26,73.28,44900.0,59.9674,59.9755,59.7878,59.8041,44900.0
2014-03-20 11:15:00,73.28,73.32,73.26,73.26,32600.0,59.8041,59.8368,59.7878,59.7878,32600.0
2014-03-20 11:20:00,73.26,73.27,73.09,73.09,52600.0,59.7878,59.796,59.6491,59.6491,52600.0
2014-03-20 11:25:00,73.1,73.34,73.05,73.29,90400.0,59.6572,59.8531,59.6164,59.8123,90400.0
2014-03-20 11:30:00,73.28,73.49,73.23,73.48,41000.0,59.8041,59.9755,59.7633,59.9674,41000.0
2014-03-20 11:35:00,73.48,73.53,73.4,73.53,23500.0,59.9674,60.0082,59.9021,60.0082,23500.0
2014-03-20 11:40:00,73.52,73.67,73.5,73.66,19700.0,60.0,60.1224,59.9837,60.1143,19700.0
2014-03-20 11:45:00,73.66,73.72,73.6,73.63,19200.0,60.1143,60.1632,60.0653,60.0898,19200.0
2014-03-20 11:50:00,73.62,73.73,73.62,73.72,28400.0,60.0816,60.1714,60.0816,60.1632,28400.0
2014-03-20 11:55:00,73.72,73.72,73.63,73.65,16100.0,60.1632,60.1632,60.0898,60.1061,16100.0
2014-03-20 12:00:00,73.65,73.66,73.54,73.58,18500.0,60.1061,60.1143,60.0163,60.049,18500.0
2014-03-20 12:05:00,73.58,73.65,73.54,73.65,12300.0,60.049,60.1061,60.0163,60.1061,12300.0
2014-03-20 12:10:00,73.64,73.66,73.59,73.66,42700.0,60.0979,60.1143,60.0571,60.1143,42700.0
2014-03-20 12:15:00,73.65,73.72,73.63,73.64,44500.0,60.1061,60.1632,60.0898,60.0979,44500.0
2014-03-20 12:20:00,73.66,73.73,73.66,73.72,12400.0,60.1143,60.1714,60.1143,60.1632,12400.0
2014-03-20 12:25:00,73.74,73.79,73.73,73.79,18900.0,60.1795,60.2203,60.1714,60.2203,18900.0
2014-03-20 12:30:00,73.79,73.89,73.78,73.89,22700.0,60.2203,60.302,60.2122,60.302,22700.0
2014-03-20 12:35:00,73.89,73.98,73.88,73.97,29800.0,60.302,60.3754,60.2938,60.3672,29800.0
2014-03-20 12:40:00,73.97,74.04,73.97,74.01,22100.0,60.3672,60.4244,60.3672,60.3999,22100.0
2014-03-20 12:45:00,74.01,74.12,74.01,74.06,27400.0,60.3999,60.4897,60.3999,60.4407,27400.0
2014-03-20 12:50:00,74.05,74.06,73.97,74.01,13800.0,60.4325,60.4407,60.3672,60.3999,13800.0
2014-03-20 12:55:00,74.01,74.01,73.98,73.98,16200.0,60.3999,60.3999,60.3754,60.3754,16200.0
2014-03-20 13:00:00,74.01,74.04,74.0,74.01,11700.0,60.3999,60.4244,60.3917,60.3999,11700.0
2014-03-20 13:05:00,74.01,74.02,73.94,73.95,26900.0,60.3999,60.4081,60.3428,60.3509,26900.0
2014-03-20 13:10:00,73.95,74.01,73.87,74.0,27300.0,60.3509,60.3999,60.2856,60.3917,27300.0
2014-03-20 13:15:00,74.0,74.0,73.98,74.0,12800.0,60.3917,60.3917,60.3754,60.3917,12800.0
2014-03-20 13:20:00,74.0,74.01,73.98,74.0,10300.0,60.3917,60.3999,60.3754,60.3917,10300.0
2014-03-20 13:25:00,74.0,74.0,73.95,73.95,16700.0,60.3917,60.3917,60.3509,60.3509,16700.0
2014-03-20 13:30:00,73.96,73.96,73.92,73.95,27300.0,60.3591,60.3591,60.3264,60.3509,27300.0
2014-03-20 13:35:00,73.95,73.98,73.94,73.97,19100.0,60.3509,60.3754,60.3428,60.3672,19100.0
2014-03-20 13:40:00,73.98,73.99,73.96,73.97,17500.0,60.3754,60.3836,60.3591,60.3672,17500.0
2014-03-20 13:45:00,73.98,73.98,73.93,73.96,19900.0,60.3754,60.3754,60.3346,60.3591,19900.0
2014-03-20 13:50:00,73.97,74.0,73.92,74.0,26300.0,60.3672,60.3917,60.3264,60.3917,26300.0
2014-03-20 13:55:00,74.0,74.03,73.99,74.01,27300.0,60.3917,60.4162,60.3836,60.3999,27300.0
2014-03-20 14:00:00,74.01,74.03,73.91,74.03,24200.0,60.3999,60.4162,60.3183,60.4162,24200.0
2014-03-20 14:05:00,74.03,74.04,73.99,74.03,15900.0,60.4162,60.4244,60.3836,60.4162,15900.0
2014-03-20 14:10:00,74.04,74.18,74.03,74.14,19500.0,60.4244,60.5386,60.4162,60.506,19500.0
2014-03-20 14:15:00,74.14,74.22,74.11,74.21,13800.0,60.506,60.5713,60.4815,60.5631,13800.0
2014-03-20 14:20:00,74.21,74.29,74.2,74.26,17100.0,60.5631,60.6284,60.555,60.6039,17100.0
2014-03-20 14:25:00,74.26,74.31,74.24,74.3,13600.0,60.6039,60.6447,60.5876,60.6366,13600.0
2014-03-20 14:30:00,74.29,74.31,74.26,74.29,15500.0,60.6284,60.6447,60.6039,60.6284,15500.0
2014-03-20 14:35:00,74.29,74.31,74.26,74.27,14300.0,60.6284,60.6447,60.6039,60.6121,14300.0
2014-03-20 14:40:00,74.28,74.32,74.21,74.21,18100.0,60.6202,60.6529,60.5631,60.5631,18100.0
2014-03-20 14:45:00,74.22,74.26,74.22,74.26,18700.0,60.5713,60.6039,60.5713,60.6039,18700.0
2014-03-20 14:50:00,74.25,74.35,74.24,74.34,15900.0,60.5958,60.6774,60.5876,60.6692,15900.0
2014-03-20 14:55:00,74.34,74.34,74.27,74.28,11800.0,60.6692,60.6692,60.6121,60.6202,11800.0
2014-03-20 15:00:00,74.27,74.27,74.12,74.12,20800.0,60.6121,60.6121,60.4897,60.4897,20800.0
2014-03-20 15:05:00,74.12,74.13,73.99,74.07,26500.0,60.4897,60.4978,60.3836,60.4489,26500.0
2014-03-20 15:10:00,74.08,74.16,74.08,74.15,20900.0,60.457,60.5223,60.457,60.5141,20900.0
2014-03-20 15:15:00,74.14,74.23,74.13,74.19,19600.0,60.506,60.5794,60.4978,60.5468,19600.0
2014-03-20 15:20:00,74.19,74.22,74.16,74.21,20800.0,60.5468,60.5713,60.5223,60.5631,20800.0
2014-03-20 15:25:00,74.22,74.22,74.03,74.03,31900.0,60.5713,60.5713,60.4162,60.4162,31900.0
2014-03-20 15:30:00,74.05,74.13,74.04,74.12,33600.0,60.4325,60.4978,60.4244,60.4897,33600.0
2014-03-20 15:35:00,74.12,74.22,74.12,74.17,31300.0,60.4897,60.5713,60.4897,60.5305,31300.0
2014-03-20 15:40:00,74.18,74.22,74.18,74.19,30200.0,60.5386,60.5713,60.5386,60.5468,30200.0
2014-03-20 15:45:00,74.2,74.25,74.19,74.21,67600.0,60.555,60.5958,60.5468,60.5631,67600.0
2014-03-20 15:50:00,74.21,74.22,74.16,74.16,60200.0,60.5631,60.5713,60.5223,60.5223,60200.0
2014-03-20 15:55:00,74.17,74.3,74.16,74.27,117700.0,60.5305,60.6366,60.5223,60.6121,117700.0
2014-03-21 09:30:00,75.14,76.16,74.69,75.78,816900.0,61.3221,62.1545,60.9548,61.8444,816900.0
2014-03-21 09:35:00,75.71,76.12,75.69,75.89,345500.0,61.7873,62.1219,61.7709,61.9342,345500.0
2014-03-21 09:40:00,75.87,76.08,75.85,75.91,197600.0,61.9178,62.0892,61.9015,61.9505,197600.0
2014-03-21 09:45:00,75.92,76.04,75.85,76.01,116900.0,61.9587,62.0566,61.9015,62.0321,116900.0
2014-03-21 09:50:00,75.98,76.05,75.81,75.9,131300.0,62.0076,62.0647,61.8689,61.9423,131300.0
2014-03-21 09:55:00,75.9,76.0,75.51,75.61,143800.0,61.9423,62.0239,61.624,61.7057,143800.0
2014-03-21 10:00:00,75.63,75.71,75.58,75.59,52100.0,61.722,61.7873,61.6812,61.6893,52100.0
2014-03-21 10:05:00,75.6,75.68,75.5,75.5,30300.0,61.6975,61.7628,61.6159,61.6159,30300.0
2014-03-21 10:10:00,75.49,75.69,75.41,75.69,32000.0,61.6077,61.7709,61.5424,61.7709,32000.0
2014-03-21 10:15:00,75.68,75.73,75.65,75.7,116100.0,61.7628,61.8036,61.7383,61.7791,116100.0
2014-03-21 10:20:00,75.7,75.79,75.69,75.77,62600.0,61.7791,61.8526,61.7709,61.8362,62600.0
2014-03-21 10:25:00,75.77,75.92,75.72,75.88,42900.0,61.8362,61.9587,61.7954,61.926,42900.0
2014-03-21 10:30:00,75.88,75.9,75.76,75.9,46400.0,61.926,61.9423,61.8281,61.9423,46400.0
2014-03-21 10:35:00,75.91,75.94,75.82,75.88,31600.0,61.9505,61.975,61.877,61.926,31600.0
2014-03-21 10:40:00,75.89,75.96,75.85,75.91,52100.0,61.9342,61.9913,61.9015,61.9505,52100.0
2014-03-21 10:45:00,75.9,75.95,75.86,75.94,50100.0,61.9423,61.9831,61.9097,61.975,50100.0
2014-03-21 10:50:00,75.94,75.99,75.91,75.98,48100.0,61.975,62.0158,61.9505,62.0076,48100.0
2014-03-21 10:55:00,75.98,76.01,75.88,75.89,63800.0,62.0076,62.0321,61.926,61.9342,63800.0
2014-03-21 11:00:00,75.89,75.94,75.88,75.94,17400.0,61.9342,61.975,61.926,61.975,17400.0
2014-03-21 11:05:00,75.94,75.94,75.83,75.84,36500.0,61.975,61.975,61.8852,61.8934,36500.0
2014-03-21 11:10:00,75.84,75.84,75.69,75.79,45600.0,61.8934,61.8934,61.7709,61.8526,45600.0
2014-03-21 11:15:00,75.79,75.98,75.79,75.98,19000.0,61.8526,62.0076,61.8526,62.0076,19000.0
2014-03-21 11:20:00,75.98,76.04,75.95,76.03,110200.0,62.0076,62.0566,61.9831,62.0484,110200.0
2014-03-21 11:25:00,76.05,76.16,76.02,76.16,31400.0,62.0647,62.1545,62.0403,62.1545,31400.0
2014-03-21 11:30:00,76.16,76.39,76.16,76.29,63900.0,62.1545,62.3422,62.1545,62.2606,63900.0
2014-03-21 11:35:00,76.28,76.29,76.13,76.2,12900.0,62.2524,62.2606,62.13,62.1872,12900.0
2014-03-21 11:40:00,76.18,76.23,76.16,76.2,31500.0,62.1708,62.2116,62.1545,62.1872,31500.0
2014-03-21 11:45:00,76.19,76.36,76.18,76.32,33400.0,62.179,62.3177,62.1708,62.2851,33400.0
2014-03-21 11:50:00,76.33,76.48,76.31,76.47,73900.0,62.2933,62.4157,62.2769,62.4075,73900.0
2014-03-21 11:55:00,76.48,76.49,76.38,76.48,57200.0,62.4157,62.4238,62.3341,62.4157,57200.0
2014-03-21 12:00:00,76.48,76.73,76.48,76.69,117000.0,62.4157,62.6197,62.4157,62.5871,117000.0
2014-03-21 12:05:00,76.69,76.93,76.68,76.74,117000.0,62.5871,62.7829,62.5789,62.6279,117000.0
2014-03-21 12:10:00,76.73,76.74,76.28,76.31,81100.0,62.6197,62.6279,62.2524,62.2769,81100.0
2014-03-21 12:15:00,76.28,76.43,76.28,76.38,61800.0,62.2524,62.3749,62.2524,62.3341,61800.0
2014-03-21 12:20:00,76.38,76.42,76.37,76.38,36700.0,62.3341,62.3667,62.3259,62.3341,36700.0
2014-03-21 12:25:00,76.39,76.45,76.37,76.37,24600.0,62.3422,62.3912,62.3259,62.3259,24600.0
2014-03-21 12:30:00,76.38,76.46,76.37,76.44,28600.0,62.3341,62.3993,62.3259,62.383,28600.0
2014-03-21 12:35:00,76.42,76.46,76.38,76.45,22300.0,62.3667,62.3993,62.3341,62.3912,22300.0
2014-03-21 12:40:00,76.45,76.51,76.45,76.46,28000.0,62.3912,62.4402,62.3912,62.3993,28000.0
2014-03-21 12:45:00,76.44,76.52,76.38,76.45,37100.0,62.383,62.4483,62.3341,62.3912,37100.0
2014-03-21 12:50:00,76.43,76.44,76.37,76.43,14300.0,62.3749,62.383,62.3259,62.3749,14300.0
2014-03-21 12:55:00,76.43,76.5,76.4,76.5,24100.0,62.3749,62.432,62.3504,62.432,24100.0
2014-03-21 13:00:00,76.48,76.51,76.45,76.47,13500.0,62.4157,62.4402,62.3912,62.4075,13500.0
2014-03-21 13:05:00,76.45,76.51,76.45,76.48,14500.0,62.3912,62.4402,62.3912,62.4157,14500.0
2014-03-21 13:10:00,76.48,76.48,76.39,76.42,43700.0,62.4157,62.4157,62.3422,62.3667,43700.0
2014-03-21 13:15:00,76.41,76.52,76.4,76.49,46100.0,62.3585,62.4483,62.3504,62.4238,46100.0
2014-03-21 13:20:00,76.5,76.5,76.33,76.4,40300.0,62.432,62.432,62.2933,62.3504,40300.0
2014-03-21 13:25:00,76.39,76.39,76.19,76.22,34300.0,62.3422,62.3422,62.179,62.2035,34300.0
2014-03-21 13:30:00,76.22,76.25,76.16,76.2,30900.0,62.2035,62.228,62.1545,62.1872,30900.0
2014-03-21 13:35:00,76.19,76.29,76.13,76.21,51800.0,62.179,62.2606,62.13,62.1953,51800.0
2014-03-21 13:40:00,76.2,76.22,76.12,76.13,18500.0,62.1872,62.2035,62.1219,62.13,18500.0
2014-03-21 13:45:00,76.13,76.2,76.09,76.2,32600.0,62.13,62.1872,62.0974,62.1872,32600.0
2014-03-21 13:50:00,76.19,76.41,76.17,76.32,27500.0,62.179,62.3585,62.1627,62.2851,27500.0
2014-03-21 13:55:00,76.33,76.35,76.23,76.29,34700.0,62.2933,62.3096,62.2116,62.2606,34700.0
2014-03-21 14:00:00,76.26,76.3,76.13,76.14,80600.0,62.2361,62.2688,62.13,62.1382,80600.0
2014-03-21 14:05:00,76.14,76.21,76.11,76.17,26400.0,62.1382,62.1953,62.1137,62.1627,26400.0
2014-03-21 14:10:00,76.16,76.16,76.01,76.06,25600.0,62.1545,62.1545,62.0321,62.0729,25600.0
2014-03-21 14:15:00,76.06,76.12,75.98,75.99,49000.0,62.0729,62.1219,62.0076,62.0158,49000.0
2014-03-21 14:20:00,75.98,76.03,75.94,75.96,59400.0,62.0076,62.0484,61.975,61.9913,59400.0
2014-03-21 14:25:00,75.97,75.97,75.71,75.73,54900.0,61.9995,61.9995,61.7873,61.8036,54900.0
2014-03-21 14:30:00,75.73,75.73,75.57,75.64,52500.0,61.8036,61.8036,61.673,61.7301,52500.0
2014-03-21 14:35:00,75.63,75.88,75.62,75.85,75400.0,61.722,61.926,61.7138,61.9015,75400.0
2014-03-21 14:40:00,75.85,75.86,75.74,75.82,44100.0,61.9015,61.9097,61.8118,61.877,44100.0
2014-03-21 14:45:00,75.81,75.94,75.81,75.82,34100.0,61.8689,61.975,61.8689,61.877,34100.0
2014-03-21 14:50:00,75.83,75.89,75.82,75.83,24700.0,61.8852,61.9342,61.877,61.8852,24700.0
2014-03-21 14:55:00,75.83,75.96,75.82,75.94,39800.0,61.8852,61.9913,61.877,61.975,39800.0
2014-03-21 15:00:00,75.94,75.94,75.83,75.88,49000.0,61.975,61.975,61.8852,61.926,49000.0
2014-03-21 15:05:00,75.87,75.97,75.84,75.89,33700.0,61.9178,61.9995,61.8934,61.9342,33700.0
2014-03-21 15:10:00,75.88,76.0,75.83,75.84,43900.0,61.926,62.0239,61.8852,61.8934,43900.0
2014-03-21 15:15:00,75.85,75.86,75.68,75.76,41200.0,61.9015,61.9097,61.7628,61.8281,41200.0
2014-03-21 15:20:00,75.75,75.77,75.62,75.76,43500.0,61.8199,61.8362,61.7138,61.8281,43500.0
2014-03-21 15:25:00,75.73,75.8,75.67,75.8,37200.0,61.8036,61.8607,61.7546,61.8607,37200.0
2014-03-21 15:30:00,75.81,75.81,75.64,75.66,44600.0,61.8689,61.8689,61.7301,61.7465,44600.0
2014-03-21 15:35:00,75.66,75.66,75.48,75.49,66500.0,61.7465,61.7465,61.5996,61.6077,66500.0
2014-03-21 15:40:00,75.48,75.54,75.41,75.52,74000.0,61.5996,61.6485,61.5424,61.6322,74000.0
2014-03-21 15:45:00,75.52,75.56,75.49,75.52,121800.0,61.6322,61.6649,61.6077,61.6322,121800.0
2014-03-21 15:50:00,75.53,75.62,75.52,75.61,138800.0,61.6404,61.7138,61.6322,61.7057,138800.0
2014-03-21 15:55:00,75.61,75.61,75.38,75.46,460900.0,61.7057,61.7057,61.518,61.5832,460900.0
2014-03-24 09:30:00,75.51,75.76,75.49,75.76,70700.0,61.624,61.8281,61.6077,61.8281,70700.0
2014-03-24 09:35:00,75.81,75.83,75.67,75.78,45000.0,61.8689,61.8852,61.7546,61.8444,45000.0
2014-03-24 09:40:00,75.79,75.86,75.71,75.75,35300.0,61.8526,61.9097,61.7873,61.8199,35300.0
2014-03-24 09:45:00,75.74,75.8,75.45,75.59,52500.0,61.8118,61.8607,61.5751,61.6893,52500.0
2014-03-24 09:50:00,75.55,75.78,75.41,75.71,23500.0,61.6567,61.8444,61.5424,61.7873,23500.0
2014-03-24 09:55:00,75.72,75.72,75.47,75.53,8900.0,61.7954,61.7954,61.5914,61.6404,8900.0
2014-03-24 10:00:00,75.51,75.51,75.2,75.27,18300.0,61.624,61.624,61.3711,61.4282,18300.0
2014-03-24 10:05:00,75.28,75.28,75.12,75.22,15000.0,61.4363,61.4363,61.3058,61.3874,15000.0
2014-03-24 10:10:00,75.2,75.2,75.0,75.0,16200.0,61.3711,61.3711,61.2078,61.2078,16200.0
2014-03-24 10:15:00,75.03,75.11,74.99,75.09,21600.0,61.2323,61.2976,61.1997,61.2813,21600.0
2014-03-24 10:20:00,75.1,75.22,75.03,75.18,17200.0,61.2894,61.3874,61.2323,61.3547,17200.0
2014-03-24 10:25:00,75.19,75.19,75.06,75.13,11800.0,61.3629,61.3629,61.2568,61.3139,11800.0
2014-03-24 10:30:00,75.11,75.13,74.96,75.02,32200.0,61.2976,61.3139,61.1752,61.2242,32200.0
2014-03-24 10:35:00,75.03,75.19,75.01,75.19,25300.0,61.2323,61.3629,61.216,61.3629,25300.0
2014-03-24 10:40:00,75.21,75.29,75.15,75.25,22600.0,61.3792,61.4445,61.3303,61.4119,22600.0
2014-03-24 10:45:00,75.23,75.32,75.18,75.2,15500.0,61.3955,61.469,61.3547,61.3711,15500.0
2014-03-24 10:50:00,75.2,75.33,75.15,75.2,23700.0,61.3711,61.4771,61.3303,61.3711,23700.0
2014-03-24 10:55:00,75.2,75.3,75.13,75.24,22200.0,61.3711,61.4527,61.3139,61.4037,22200.0
2014-03-24 11:00:00,75.23,75.23,75.03,75.12,35500.0,61.3955,61.3955,61.2323,61.3058,35500.0
2014-03-24 11:05:00,75.12,75.12,75.01,75.11,50500.0,61.3058,61.3058,61.216,61.2976,50500.0
2014-03-24 11:10:00,75.12,75.15,75.0,75.03,29400.0,61.3058,61.3303,61.2078,61.2323,29400.0
2014-03-24 11:15:00,75.03,75.05,74.97,74.99,49400.0,61.2323,61.2486,61.1834,61.1997,49400.0
2014-03-24 11:20:00,74.99,75.07,74.95,75.0,24500.0,61.1997,61.265,61.167,61.2078,24500.0
2014-03-24 11:25:00,75.01,75.08,74.97,74.99,18200.0,61.216,61.2731,61.1834,61.1997,18200.0
2014-03-24 11:30:00,74.99,75.05,74.88,75.01,21900.0,61.1997,61.2486,61.1099,61.216,21900.0
2014-03-24 11:35:00,75.02,75.06,74.94,74.97,13200.0,61.2242,61.2568,61.1589,61.1834,13200.0
2014-03-24 11:40:00,74.99,75.07,74.96,75.04,14600.0,61.1997,61.265,61.1752,61.2405,14600.0
2014-03-24 11:45:00,75.05,75.08,74.99,75.01,12600.0,61.2486,61.2731,61.1997,61.216,12600.0
2014-03-24 11:50:00,75.01,75.07,74.98,75.06,24200.0,61.216,61.265,61.1915,61.2568,24200.0
2014-03-24 11:55:00,75.05,75.06,74.93,75.01,13400.0,61.2486,61.2568,61.1507,61.216,13400.0
2014-03-24 12:00:00,75.0,75.09,75.0,75.07,9900.0,61.2078,61.2813,61.2078,61.265,9900.0
2014-03-24 12:05:00,75.06,75.07,75.01,75.04,6500.0,61.2568,61.265,61.216,61.2405,6500.0
2014-03-24 12:10:00,75.05,75.09,75.0,75.06,10800.0,61.2486,61.2813,61.2078,61.2568,10800.0
2014-03-24 12:15:00,75.04,75.1,75.01,75.08,3600.0,61.2405,61.2894,61.216,61.2731,3600.0
2014-03-24 12:20:00,75.09,75.11,75.06,75.09,11600.0,61.2813,61.2976,61.2568,61.2813,11600.0
2014-03-24 12:25:00,75.08,75.11,75.03,75.03,7900.0,61.2731,61.2976,61.2323,61.2323,7900.0
2014-03-24 12:30:00,75.05,75.1,75.02,75.06,8100.0,61.2486,61.2894,61.2242,61.2568,8100.0
2014-03-24 12:35:00,75.05,75.1,75.0,75.07,9300.0,61.2486,61.2894,61.2078,61.265,9300.0
2014-03-24 12:40:00,75.04,75.05,74.99,75.05,23400.0,61.2405,61.2486,61.1997,61.2486,23400.0
2014-03-24 12:45:00,75.05,75.05,74.96,75.01,10400.0,61.2486,61.2486,61.1752,61.216,10400.0
2014-03-24 12:50:00,75.0,75.07,75.0,75.03,8400.0,61.2078,61.265,61.2078,61.2323,8400.0
2014-03-24 12:55:00,75.03,75.11,75.01,75.03,16200.0,61.2323,61.2976,61.216,61.2323,16200.0
2014-03-24 13:00:00,75.03,75.11,75.03,75.09,10700.0,61.2323,61.2976,61.2323,61.2813,10700.0
2014-03-24 13:05:00,75.08,75.1,75.01,75.07,18100.0,61.2731,61.2894,61.216,61.265,18100.0
2014-03-24 13:10:00,75.08,75.11,75.07,75.09,7100.0,61.2731,61.2976,61.265,61.2813,7100.0
2014-03-24 13:15:00,75.08,75.08,75.0,75.04,7700.0,61.2731,61.2731,61.2078,61.2405,7700.0
2014-03-24 13:20:00,75.05,75.15,75.04,75.08,12800.0,61.2486,61.3303,61.2405,61.2731,12800.0
2014-03-24 13:25:00,75.05,75.08,75.04,75.06,16300.0,61.2486,61.2731,61.2405,61.2568,16300.0
2014-03-24 13:30:00,75.07,75.26,75.07,75.25,6300.0,61.265,61.42,61.265,61.4119,6300.0
2014-03-24 13:35:00,75.3,75.32,75.2,75.22,5400.0,61.4527,61.469,61.3711,61.3874,5400.0
2014-03-24 13:40:00,75.21,75.38,75.21,75.38,22200.0,61.3792,61.518,61.3792,61.518,22200.0
2014-03-24 13:45:00,75.38,75.4,75.32,75.37,18500.0,61.518,61.5343,61.469,61.5098,18500.0
2014-03-24 13:50:00,75.37,75.46,75.36,75.46,44500.0,61.5098,61.5832,61.5016,61.5832,44500.0
2014-03-24 13:55:00,75.46,75.48,75.38,75.44,62300.0,61.5832,61.5996,61.518,61.5669,62300.0
2014-03-24 14:00:00,75.43,75.55,75.43,75.54,17200.0,61.5588,61.6567,61.5588,61.6485,17200.0
2014-03-24 14:05:00,75.55,75.55,75.44,75.44,30700.0,61.6567,61.6567,61.5669,61.5669,30700.0
2014-03-24 14:10:00,75.44,75.44,75.36,75.41,12600.0,61.5669,61.5669,61.5016,61.5424,12600.0
2014-03-24 14:15:00,75.41,75.41,75.26,75.27,18200.0,61.5424,61.5424,61.42,61.4282,18200.0
2014-03-24 14:20:00,75.26,75.36,75.25,75.3,9800.0,61.42,61.5016,61.4119,61.4527,9800.0
2014-03-24 14:25:00,75.27,75.32,75.24,75.3,17200.0,61.4282,61.469,61.4037,61.4527,17200.0
2014-03-24 14:30:00,75.31,75.31,75.15,75.15,26400.0,61.4608,61.4608,61.3303,61.3303,26400.0
2014-03-24 14:35:00,75.15,75.16,75.04,75.05,29500.0,61.3303,61.3384,61.2405,61.2486,29500.0
2014-03-24 14:40:00,75.06,75.25,75.06,75.24,17900.0,61.2568,61.4119,61.2568,61.4037,17900.0
2014-03-24 14:45:00,75.23,75.3,75.21,75.22,22100.0,61.3955,61.4527,61.3792,61.3874,22100.0
2014-03-24 14:50:00,75.21,75.26,75.12,75.16,23100.0,61.3792,61.42,61.3058,61.3384,23100.0
2014-03-24 14:55:00,75.16,75.18,75.07,75.1,19100.0,61.3384,61.3547,61.265,61.2894,19100.0
2014-03-24 15:00:00,75.1,75.16,75.08,75.16,16500.0,61.2894,61.3384,61.2731,61.3384,16500.0
2014-03-24 15:05:00,75.15,75.28,75.14,75.21,26400.0,61.3303,61.4363,61.3221,61.3792,26400.0
2014-03-24 15:10:00,75.21,75.22,75.03,75.07,33300.0,61.3792,61.3874,61.2323,61.265,33300.0
2014-03-24 15:15:00,75.06,75.14,75.03,75.08,24800.0,61.2568,61.3221,61.2323,61.2731,24800.0
2014-03-24 15:20:00,75.09,75.21,75.05,75.2,21300.0,61.2813,61.3792,61.2486,61.3711,21300.0
2014-03-24 15:25:00,75.18,75.35,75.16,75.34,31400.0,61.3547,61.4935,61.3384,61.4853,31400.0
2014-03-24 15:30:00,75.35,75.45,75.35,75.44,25900.0,61.4935,61.5751,61.4935,61.5669,25900.0
2014-03-24 15:35:00,75.45,75.49,75.44,75.45,30900.0,61.5751,61.6077,61.5669,61.5751,30900.0
2014-03-24 15:40:00,75.46,75.49,75.42,75.46,31000.0,61.5832,61.6077,61.5506,61.5832,31000.0
2014-03-24 15:45:00,75.48,75.49,75.43,75.46,74100.0,61.5996,61.6077,61.5588,61.5832,74100.0
2014-03-24 15:50:00,75.45,75.45,75.32,75.32,59100.0,61.5751,61.5751,61.469,61.469,59100.0
2014-03-24 15:55:00,75.32,75.33,75.19,75.2,92100.0,61.469,61.4771,61.3629,61.3711,92100.0
2014-03-25 09:30:00,75.51,75.75,75.35,75.42,36700.0,61.624,61.8199,61.4935,61.5506,36700.0
2014-03-25 09:35:00,75.36,75.47,75.28,75.39,28300.0,61.5016,61.5914,61.4363,61.5261,28300.0
2014-03-25 09:40:00,75.36,75.76,75.35,75.76,36800.0,61.5016,61.8281,61.4935,61.8281,36800.0
2014-03-25 09:45:00,75.75,75.97,75.75,75.85,34800.0,61.8199,61.9995,61.8199,61.9015,34800.0
2014-03-25 09:50:00,75.84,75.92,75.77,75.79,18300.0,61.8934,61.9587,61.8362,61.8526,18300.0
2014-03-25 09:55:00,75.82,75.88,75.72,75.88,16600.0,61.877,61.926,61.7954,61.926,16600.0
2014-03-25 10:00:00,75.88,75.97,75.7,75.75,16400.0,61.926,61.9995,61.7791,61.8199,16400.0
2014-03-25 10:05:00,75.75,75.87,75.73,75.87,17300.0,61.8199,61.9178,61.8036,61.9178,17300.0
2014-03-25 10:10:00,75.87,75.93,75.75,75.79,22000.0,61.9178,61.9668,61.8199,61.8526,22000.0
2014-03-25 10:15:00,75.8,75.88,75.79,75.82,21900.0,61.8607,61.926,61.8526,61.877,21900.0
2014-03-25 10:20:00,75.83,75.88,75.79,75.83,17300.0,61.8852,61.926,61.8526,61.8852,17300.0
2014-03-25 10:25:00,75.85,75.91,75.82,75.86,26200.0,61.9015,61.9505,61.877,61.9097,26200.0
2014-03-25 10:30:00,75.83,75.85,75.77,75.82,27300.0,61.8852,61.9015,61.8362,61.877,27300.0
2014-03-25 10:35:00,75.81,75.92,75.79,75.85,26400.0,61.8689,61.9587,61.8526,61.9015,26400.0
2014-03-25 10:40:00,75.86,75.95,75.81,75.84,21500.0,61.9097,61.9831,61.8689,61.8934,21500.0
2014-03-25 10:45:00,75.82,75.86,75.77,75.81,23100.0,61.877,61.9097,61.8362,61.8689,23100.0
2014-03-25 10:50:00,75.82,75.87,75.79,75.82,28600.0,61.877,61.9178,61.8526,61.877,28600.0
2014-03-25 10:55:00,75.8,75.81,75.69,75.73,20400.0,61.8607,61.8689,61.7709,61.8036,20400.0
2014-03-25 11:00:00,75.73,75.8,75.66,75.8,15900.0,61.8036,61.8607,61.7465,61.8607,15900.0
2014-03-25 11:05:00,75.77,75.82,75.71,75.76,32100.0,61.8362,61.877,61.7873,61.8281,32100.0
2014-03-25 11:10:00,75.75,75.81,75.73,75.77,25700.0,61.8199,61.8689,61.8036,61.8362,25700.0
2014-03-25 11:15:00,75.77,75.77,75.68,75.68,34700.0,61.8362,61.8362,61.7628,61.7628,34700.0
2014-03-25 11:20:00,75.68,75.7,75.56,75.59,20300.0,61.7628,61.7791,61.6649,61.6893,20300.0
2014-03-25 11:25:00,75.58,75.58,75.36,75.39,59000.0,61.6812,61.6812,61.5016,61.5261,59000.0
2014-03-25 11:30:00,75.38,75.42,75.24,75.25,40100.0,61.518,61.5506,61.4037,61.4119,40100.0
2014-03-25 11:35:00,75.26,75.31,75.14,75.24,17800.0,61.42,61.4608,61.3221,61.4037,17800.0
2014-03-25 11:40:00,75.22,75.32,75.22,75.3,15800.0,61.3874,61.469,61.3874,61.4527,15800.0
2014-03-25 11:45:00,75.29,75.37,75.23,75.32,16700.0,61.4445,61.5098,61.3955,61.469,16700.0
2014-03-25 11:50:00,75.3,75.37,75.23,75.24,12200.0,61.4527,61.5098,61.3955,61.4037,12200.0
2014-03-25 11:55:00,75.25,75.38,75.24,75.36,16100.0,61.4119,61.518,61.4037,61.5016,16100.0
2014-03-25 12:00:00,75.34,75.35,75.24,75.34,14900.0,61.4853,61.4935,61.4037,61.4853,14900.0
2014-03-25 12:05:00,75.31,75.36,75.27,75.3,33600.0,61.4608,61.5016,61.4282,61.4527,33600.0
2014-03-25 12:10:00,75.3,75.45,75.28,75.43,34600.0,61.4527,61.5751,61.4363,61.5588,34600.0
2014-03-25 12:15:00,75.43,75.46,75.39,75.45,15000.0,61.5588,61.5832,61.5261,61.5751,15000.0
2014-03-25 12:20:00,75.44,75.45,75.2,75.21,25300.0,61.5669,61.5751,61.3711,61.3792,25300.0
2014-03-25 12:25:00,75.22,75.23,75.1,75.2,15400.0,61.3874,61.3955,61.2894,61.3711,15400.0
2014-03-25 12:30:00,75.22,75.41,75.21,75.37,23600.0,61.3874,61.5424,61.3792,61.5098,23600.0
2014-03-25 12:35:00,75.38,75.44,75.35,75.4,9300.0,61.518,61.5669,61.4935,61.5343,9300.0
2014-03-25 12:40:00,75.4,75.46,75.35,75.36,10600.0,61.5343,61.5832,61.4935,61.5016,10600.0
2014-03-25 12:45:00,75.4,75.52,75.37,75.48,29100.0,61.5343,61.6322,61.5098,61.5996,29100.0
2014-03-25 12:50:00,75.49,75.55,75.48,75.5,25500.0,61.6077,61.6567,61.5996,61.6159,25500.0
2014-03-25 12:55:00,75.51,75.54,75.48,75.48,14100.0,61.624,61.6485,61.5996,61.5996,14100.0
2014-03-25 13:00:00,75.47,75.5,75.42,75.47,5800.0,61.5914,61.6159,61.5506,61.5914,5800.0
2014-03-25 13:05:00,75.48,75.55,75.45,75.51,25000.0,61.5996,61.6567,61.5751,61.624,25000.0
2014-03-25 13:10:00,75.51,75.55,75.45,75.49,67200.0,61.624,61.6567,61.5751,61.6077,67200.0
2014-03-25 13:15:00,75.49,75.53,75.48,75.51,23800.0,61.6077,61.6404,61.5996,61.624,23800.0
2014-03-25 13:20:00,75.5,75.65,75.5,75.58,24100.0,61.6159,61.7383,61.6159,61.6812,24100.0
2014-03-25 13:25:00,75.58,75.58,75.49,75.51,36200.0,61.6812,61.6812,61.6077,61.624,36200.0
2014-03-25 13:30:00,75.5,75.65,75.5,75.64,24800.0,61.6159,61.7383,61.6159,61.7301,24800.0
2014-03-25 13:35:00,75.65,75.65,75.52,75.55,24400.0,61.7383,61.7383,61.6322,61.6567,24400.0
2014-03-25 13:40:00,75.56,75.59,75.49,75.56,27600.0,61.6649,61.6893,61.6077,61.6649,27600.0
2014-03-25 13:45:00,75.59,75.63,75.55,75.58,15200.0,61.6893,61.722,61.6567,61.6812,15200.0
2014-03-25 13:50:00,75.56,75.62,75.47,75.5,15400.0,61.6649,61.7138,61.5914,61.6159,15400.0
2014-03-25 13:55:00,75.49,75.56,75.47,75.5,7700.0,61.6077,61.6649,61.5914,61.6159,7700.0
2014-03-25 14:00:00,75.53,75.53,75.47,75.48,20200.0,61.6404,61.6404,61.5914,61.5996,20200.0
2014-03-25 14:05:00,75.46,75.5,75.42,75.5,11600.0,61.5832,61.6159,61.5506,61.6159,11600.0
2014-03-25 14:10:00,75.48,75.52,75.48,75.5,25000.0,61.5996,61.6322,61.5996,61.6159,25000.0
2014-03-25 14:15:00,75.48,75.5,75.39,75.4,16600.0,61.5996,61.6159,61.5261,61.5343,16600.0
2014-03-25 14:20:00,75.39,75.48,75.35,75.43,9800.0,61.5261,61.5996,61.4935,61.5588,9800.0
2014-03-25 14:25:00,75.44,75.46,75.37,75.37,12900.0,61.5669,61.5832,61.5098,61.5098,12900.0
2014-03-25 14:30:00,75.41,75.44,75.38,75.39,8200.0,61.5424,61.5669,61.518,61.5261,8200.0
2014-03-25 14:35:00,75.38,75.49,75.38,75.47,16900.0,61.518,61.6077,61.518,61.5914,16900.0
2014-03-25 14:40:00,75.47,75.48,75.43,75.48,8100.0,61.5914,61.5996,61.5588,61.5996,8100.0
2014-03-25 14:45:00,75.48,75.51,75.45,75.45,19100.0,61.5996,61.624,61.5751,61.5751,19100.0
2014-03-25 14:50:00,75.45,75.49,75.39,75.43,31700.0,61.5751,61.6077,61.5261,61.5588,31700.0
2014-03-25 14:55:00,75.42,75.5,75.42,75.46,12900.0,61.5506,61.6159,61.5506,61.5832,12900.0
2014-03-25 15:00:00,75.46,75.49,75.38,75.4,27500.0,61.5832,61.6077,61.518,61.5343,27500.0
2014-03-25 15:05:00,75.4,75.44,75.34,75.44,56300.0,61.5343,61.5669,61.4853,61.5669,56300.0
2014-03-25 15:10:00,75.44,75.46,75.38,75.39,65000.0,61.5669,61.5832,61.518,61.5261,65000.0
2014-03-25 15:15:00,75.4,75.43,75.35,75.42,44300.0,61.5343,61.5588,61.4935,61.5506,44300.0
2014-03-25 15:20:00,75.42,75.45,75.35,75.37,59400.0,61.5506,61.5751,61.4935,61.5098,59400.0
2014-03-25 15:25:00,75.38,75.4,75.35,75.36,40100.0,61.518,61.5343,61.4935,61.5016,40100.0
2014-03-25 15:30:00,75.36,75.39,75.3,75.3,56800.0,61.5016,61.5261,61.4527,61.4527,56800.0
2014-03-25 15:35:00,75.3,75.37,75.3,75.36,45000.0,61.4527,61.5098,61.4527,61.5016,45000.0
2014-03-25 15:40:00,75.37,75.43,75.37,75.39,45200.0,61.5098,61.5588,61.5098,61.5261,45200.0
2014-03-25 15:45:00,75.39,75.39,75.32,75.33,44100.0,61.5261,61.5261,61.469,61.4771,44100.0
2014-03-25 15:50:00,75.32,75.39,75.28,75.38,77600.0,61.469,61.5261,61.4363,61.518,77600.0
2014-03-25 15:55:00,75.38,75.39,75.27,75.33,216800.0,61.518,61.5261,61.4282,61.4771,216800.0
2014-03-26 09:30:00,75.64,76.09,75.61,75.7,57200.0,61.7301,62.0974,61.7057,61.7791,57200.0
2014-03-26 09:35:00,75.69,75.95,75.48,75.93,54400.0,61.7709,61.9831,61.5996,61.9668,54400.0
2014-03-26 09:40:00,75.87,75.89,75.5,75.51,26000.0,61.9178,61.9342,61.6159,61.624,26000.0
2014-03-26 09:45:00,75.51,75.6,75.28,75.47,40400.0,61.624,61.6975,61.4363,61.5914,40400.0
2014-03-26 09:50:00,75.54,75.57,75.3,75.51,22200.0,61.6485,61.673,61.4527,61.624,22200.0
2014-03-26 09:55:00,75.55,75.6,75.4,75.4,33000.0,61.6567,61.6975,61.5343,61.5343,33000.0
2014-03-26 10:00:00,75.4,75.43,75.19,75.2,18100.0,61.5343,61.5588,61.3629,61.3711,18100.0
2014-03-26 10:05:00,75.2,75.34,75.2,75.32,14800.0,61.3711,61.4853,61.3711,61.469,14800.0
2014-03-26 10:10:00,75.33,75.51,75.32,75.42,17400.0,61.4771,61.624,61.469,61.5506,17400.0
2014-03-26 10:15:00,75.41,75.44,75.31,75.35,20600.0,61.5424,61.5669,61.4608,61.4935,20600.0
2014-03-26 10:20:00,75.36,75.5,75.34,75.38,19600.0,61.5016,61.6159,61.4853,61.518,19600.0
2014-03-26 10:25:00,75.39,75.57,75.35,75.55,16200.0,61.5261,61.673,61.4935,61.6567,16200.0
2014-03-26 10:30:00,75.55,75.55,75.4,75.51,15500.0,61.6567,61.6567,61.5343,61.624,15500.0
2014-03-26 10:35:00,75.48,75.66,75.48,75.64,20800.0,61.5996,61.7465,61.5996,61.7301,20800.0
2014-03-26 10:40:00,75.63,75.63,75.46,75.46,14100.0,61.722,61.722,61.5832,61.5832,14100.0
2014-03-26 10:45:00,75.45,75.62,75.42,75.57,21300.0,61.5751,61.7138,61.5506,61.673,21300.0
2014-03-26 10:50:00,75.56,75.64,75.55,75.58,51600.0,61.6649,61.7301,61.6567,61.6812,51600.0
2014-03-26 10:55:00,75.59,75.67,75.52,75.57,53100.0,61.6893,61.7546,61.6322,61.673,53100.0
2014-03-26 11:00:00,75.55,75.61,75.52,75.59,46300.0,61.6567,61.7057,61.6322,61.6893,46300.0
2014-03-26 11:05:00,75.6,75.62,75.55,75.58,17500.0,61.6975,61.7138,61.6567,61.6812,17500.0
2014-03-26 11:10:00,75.56,75.59,75.52,75.59,17800.0,61.6649,61.6893,61.6322,61.6893,17800.0
2014-03-26 11:15:00,75.59,75.68,75.53,75.66,38500.0,61.6893,61.7628,61.6404,61.7465,38500.0
2014-03-26 11:20:00,75.65,75.7,75.58,75.6,20000.0,61.7383,61.7791,61.6812,61.6975,20000.0
2014-03-26 11:25:00,75.61,75.7,75.58,75.67,16900.0,61.7057,61.7791,61.6812,61.7546,16900.0
2014-03-26 11:30:00,75.64,75.64,75.52,75.52,11400.0,61.7301,61.7301,61.6322,61.6322,11400.0
2014-03-26 11:35:00,75.53,75.58,75.49,75.56,24700.0,61.6404,61.6812,61.6077,61.6649,24700.0
2014-03-26 11:40:00,75.52,75.56,75.46,75.53,21300.0,61.6322,61.6649,61.5832,61.6404,21300.0
2014-03-26 11:45:00,75.53,75.54,75.45,75.49,32900.0,61.6404,61.6485,61.5751,61.6077,32900.0
2014-03-26 11:50:00,75.48,75.56,75.44,75.46,12700.0,61.5996,61.6649,61.5669,61.5832,12700.0
2014-03-26 11:55:00,75.46,75.53,75.42,75.48,20700.0,61.5832,61.6404,61.5506,61.5996,20700.0
2014-03-26 12:00:00,75.49,75.53,75.41,75.46,25900.0,61.6077,61.6404,61.5424,61.5832,25900.0
2014-03-26 12:05:00,75.43,75.6,75.41,75.6,38800.0,61.5588,61.6975,61.5424,61.6975,38800.0
2014-03-26 12:10:00,75.58,75.58,75.49,75.56,6500.0,61.6812,61.6812,61.6077,61.6649,6500.0
2014-03-26 12:15:00,75.54,75.54,75.49,75.52,7100.0,61.6485,61.6485,61.6077,61.6322,7100.0
2014-03-26 12:20:00,75.52,75.62,75.48,75.57,15700.0,61.6322,61.7138,61.5996,61.673,15700.0
2014-03-26 12:25:00,75.56,75.63,75.5,75.62,13500.0,61.6649,61.722,61.6159,61.7138,13500.0
2014-03-26 12:30:00,75.61,75.63,75.53,75.58,12600.0,61.7057,61.722,61.6404,61.6812,12600.0
2014-03-26 12:35:00,75.6,75.63,75.52,75.55,9200.0,61.6975,61.722,61.6322,61.6567,9200.0
2014-03-26 12:40:00,75.54,75.6,75.53,75.56,7500.0,61.6485,61.6975,61.6404,61.6649,7500.0
2014-03-26 12:45:00,75.55,75.61,75.55,75.59,9400.0,61.6567,61.7057,61.6567,61.6893,9400.0
2014-03-26 12:50:00,75.59,75.6,75.53,75.57,9400.0,61.6893,61.6975,61.6404,61.673,9400.0
2014-03-26 12:55:00,75.55,75.56,75.51,75.56,8900.0,61.6567,61.6649,61.624,61.6649,8900.0
2014-03-26 13:00:00,75.55,75.58,75.53,75.55,10600.0,61.6567,61.6812,61.6404,61.6567,10600.0
2014-03-26 13:05:00,75.54,75.62,75.52,75.57,16400.0,61.6485,61.7138,61.6322,61.673,16400.0
2014-03-26 13:10:00,75.58,75.65,75.57,75.65,9900.0,61.6812,61.7383,61.673,61.7383,9900.0
2014-03-26 13:15:00,75.63,75.68,75.6,75.66,25400.0,61.722,61.7628,61.6975,61.7465,25400.0
2014-03-26 13:20:00,75.66,75.67,75.59,75.6,11200.0,61.7465,61.7546,61.6893,61.6975,11200.0
2014-03-26 13:25:00,75.6,75.61,75.42,75.43,17300.0,61.6975,61.7057,61.5506,61.5588,17300.0
2014-03-26 13:30:00,75.42,75.43,75.32,75.35,24200.0,61.5506,61.5588,61.469,61.4935,24200.0
2014-03-26 13:35:00,75.34,75.42,75.31,75.4,26700.0,61.4853,61.5506,61.4608,61.5343,26700.0
2014-03-26 13:40:00,75.39,75.39,75.23,75.37,46900.0,61.5261,61.5261,61.3955,61.5098,46900.0
2014-03-26 13:45:00,75.36,75.42,75.34,75.42,36100.0,61.5016,61.5506,61.4853,61.5506,36100.0
2014-03-26 13:50:00,75.42,75.49,75.31,75.48,45000.0,61.5506,61.6077,61.4608,61.5996,45000.0
2014-03-26 13:55:00,75.47,75.56,75.45,75.48,32400.0,61.5914,61.6649,61.5751,61.5996,32400.0
2014-03-26 14:00:00,75.49,75.49,75.42,75.44,19600.0,61.6077,61.6077,61.5506,61.5669,19600.0
2014-03-26 14:05:00,75.43,75.53,75.38,75.53,15800.0,61.5588,61.6404,61.518,61.6404,15800.0
2014-03-26 14:10:00,75.52,75.52,75.39,75.4,11000.0,61.6322,61.6322,61.5261,61.5343,11000.0
2014-03-26 14:15:00,75.39,75.45,75.28,75.29,20600.0,61.5261,61.5751,61.4363,61.4445,20600.0
2014-03-26 14:20:00,75.3,75.36,75.27,75.31,26400.0,61.4527,61.5016,61.4282,61.4608,26400.0
2014-03-26 14:25:00,75.31,75.34,75.23,75.26,13000.0,61.4608,61.4853,61.3955,61.42,13000.0
2014-03-26 14:30:00,75.24,75.25,75.17,75.2,17600.0,61.4037,61.4119,61.3466,61.3711,17600.0
2014-03-26 14:35:00,75.23,75.26,75.21,75.21,16700.0,61.3955,61.42,61.3792,61.3792,16700.0
2014-03-26 14:40:00,75.2,75.39,75.2,75.37,17200.0,61.3711,61.5261,61.3711,61.5098,17200.0
2014-03-26 14:45:00,75.37,75.52,75.37,75.52,37200.0,61.5098,61.6322,61.5098,61.6322,37200.0
2014-03-26 14:50:00,75.51,75.58,75.5,75.58,26800.0,61.624,61.6812,61.6159,61.6812,26800.0
2014-03-26 14:55:00,75.59,75.63,75.57,75.62,23900.0,61.6893,61.722,61.673,61.7138,23900.0
2014-03-26 15:00:00,75.61,75.67,75.52,75.57,51300.0,61.7057,61.7546,61.6322,61.673,51300.0
2014-03-26 15:05:00,75.58,75.59,75.46,75.47,42900.0,61.6812,61.6893,61.5832,61.5914,42900.0
2014-03-26 15:10:00,75.46,75.49,75.39,75.4,44500.0,61.5832,61.6077,61.5261,61.5343,44500.0
2014-03-26 15:15:00,75.41,75.45,75.31,75.34,35000.0,61.5424,61.5751,61.4608,61.4853,35000.0
2014-03-26 15:20:00,75.33,75.33,75.29,75.31,24900.0,61.4771,61.4771,61.4445,61.4608,24900.0
2014-03-26 15:25:00,75.31,75.31,75.21,75.25,42400.0,61.4608,61.4608,61.3792,61.4119,42400.0
2014-03-26 15:30:00,75.25,75.35,75.24,75.35,36400.0,61.4119,61.4935,61.4037,61.4935,36400.0
2014-03-26 15:35:00,75.35,75.36,75.26,75.29,43100.0,61.4935,61.5016,61.42,61.4445,43100.0
2014-03-26 15:40:00,75.29,75.3,75.2,75.27,48900.0,61.4445,61.4527,61.3711,61.4282,48900.0
2014-03-26 15:45:00,75.26,75.27,75.07,75.08,76400.0,61.42,61.4282,61.265,61.2731,76400.0
2014-03-26 15:50:00,75.09,75.1,75.0,75.01,87700.0,61.2813,61.2894,61.2078,61.216,87700.0
2014-03-26 15:55:00,75.01,75.09,74.92,74.96,186100.0,61.216,61.2813,61.1425,61.1752,186100.0
2014-03-27 09:30:00,75.58,76.07,75.07,75.54,131500.0,61.6812,62.0811,61.265,61.6485,131500.0
2014-03-27 09:35:00,75.62,75.84,75.42,75.82,150500.0,61.7138,61.8934,61.5506,61.877,150500.0
2014-03-27 09:40:00,75.83,76.13,75.65,76.03,141700.0,61.8852,62.13,61.7383,62.0484,141700.0
2014-03-27 09:45:00,76.02,76.4,76.01,76.2,139800.0,62.0403,62.3504,62.0321,62.1872,139800.0
2014-03-27 09:50:00,76.19,76.23,76.05,76.1,64100.0,62.179,62.2116,62.0647,62.1056,64100.0
2014-03-27 09:55:00,76.09,76.11,75.9,75.92,63700.0,62.0974,62.1137,61.9423,61.9587,63700.0
2014-03-27 10:00:00,75.93,76.08,75.84,76.0,86000.0,61.9668,62.0892,61.8934,62.0239,86000.0
2014-03-27 10:05:00,76.01,76.25,75.95,76.25,77100.0,62.0321,62.228,61.9831,62.228,77100.0
2014-03-27 10:10:00,76.25,76.27,76.05,76.09,50600.0,62.228,62.2443,62.0647,62.0974,50600.0
2014-03-27 10:15:00,76.08,76.25,76.08,76.25,35700.0,62.0892,62.228,62.0892,62.228,35700.0
2014-03-27 10:20:00,76.24,76.34,76.23,76.28,24600.0,62.2198,62.3014,62.2116,62.2524,24600.0
2014-03-27 10:25:00,76.29,76.37,76.22,76.25,33300.0,62.2606,62.3259,62.2035,62.228,33300.0
2014-03-27 10:30:00,76.25,76.27,76.19,76.25,48500.0,62.228,62.2443,62.179,62.228,48500.0
2014-03-27 10:35:00,76.25,76.31,76.16,76.22,27500.0,62.228,62.2769,62.1545,62.2035,27500.0
2014-03-27 10:40:00,76.22,76.29,76.07,76.07,16900.0,62.2035,62.2606,62.0811,62.0811,16900.0
2014-03-27 10:45:00,76.07,76.17,76.02,76.14,36800.0,62.0811,62.1627,62.0403,62.1382,36800.0
2014-03-27 10:50:00,76.13,76.16,75.94,75.99,30500.0,62.13,62.1545,61.975,62.0158,30500.0
2014-03-27 10:55:00,75.99,76.15,75.97,76.13,26000.0,62.0158,62.1464,61.9995,62.13,26000.0
2014-03-27 11:00:00,76.14,76.25,76.13,76.16,27800.0,62.1382,62.228,62.13,62.1545,27800.0
2014-03-27 11:05:00,76.16,76.17,75.98,76.02,28000.0,62.1545,62.1627,62.0076,62.0403,28000.0
2014-03-27 11:10:00,76.02,76.13,75.95,75.99,90500.0,62.0403,62.13,61.9831,62.0158,90500.0
2014-03-27 11:15:00,75.99,76.01,75.88,75.96,26100.0,62.0158,62.0321,61.926,61.9913,26100.0
2014-03-27 11:20:00,75.97,75.99,75.87,75.92,15100.0,61.9995,62.0158,61.9178,61.9587,15100.0
2014-03-27 11:25:00,75.92,75.98,75.87,75.89,23900.0,61.9587,62.0076,61.9178,61.9342,23900.0
2014-03-27 11:30:00,75.89,75.9,75.64,75.68,26800.0,61.9342,61.9423,61.7301,61.7628,26800.0
2014-03-27 11:35:00,75.67,75.75,75.64,75.72,22100.0,61.7546,61.8199,61.7301,61.7954,22100.0
2014-03-27 11:40:00,75.71,75.84,75.59,75.83,92500.0,61.7873,61.8934,61.6893,61.8852,92500.0
2014-03-27 11:45:00,75.81,75.86,75.77,75.85,116700.0,61.8689,61.9097,61.8362,61.9015,116700.0
2014-03-27 11:50:00,75.85,75.86,75.52,75.52,82600.0,61.9015,61.9097,61.6322,61.6322,82600.0
2014-03-27 11:55:00,75.52,75.86,75.49,75.69,72000.0,61.6322,61.9097,61.6077,61.7709,72000.0
2014-03-27 12:00:00,75.72,75.76,75.46,75.54,72000.0,61.7954,61.8281,61.5832,61.6485,72000.0
2014-03-27 12:05:00,75.53,75.53,75.45,75.53,25000.0,61.6404,61.6404,61.5751,61.6404,25000.0
2014-03-27 12:10:00,75.54,75.63,75.51,75.62,31100.0,61.6485,61.722,61.624,61.7138,31100.0
2014-03-27 12:15:00,75.62,75.72,75.54,75.58,32900.0,61.7138,61.7954,61.6485,61.6812,32900.0
2014-03-27 12:20:00,75.58,75.65,75.53,75.64,19500.0,61.6812,61.7383,61.6404,61.7301,19500.0
2014-03-27 12:25:00,75.63,75.7,75.62,75.69,15700.0,61.722,61.7791,61.7138,61.7709,15700.0
2014-03-27 12:30:00,75.69,75.79,75.6,75.71,59000.0,61.7709,61.8526,61.6975,61.7873,59000.0
2014-03-27 12:35:00,75.74,75.84,75.7,75.81,15900.0,61.8118,61.8934,61.7791,61.8689,15900.0
2014-03-27 12:40:00,75.81,75.86,75.71,75.8,16200.0,61.8689,61.9097,61.7873,61.8607,16200.0
2014-03-27 12:45:00,75.8,75.8,75.68,75.7,20400.0,61.8607,61.8607,61.7628,61.7791,20400.0
2014-03-27 12:50:00,75.7,75.76,75.59,75.69,24900.0,61.7791,61.8281,61.6893,61.7709,24900.0
2014-03-27 12:55:00,75.7,75.72,75.67,75.69,14400.0,61.7791,61.7954,61.7546,61.7709,14400.0
2014-03-27 13:00:00,75.69,75.78,75.66,75.75,14100.0,61.7709,61.8444,61.7465,61.8199,14100.0
2014-03-27 13:05:00,75.74,75.85,75.74,75.8,16900.0,61.8118,61.9015,61.8118,61.8607,16900.0
2014-03-27 13:10:00,75.79,75.89,75.75,75.82,17600.0,61.8526,61.9342,61.8199,61.877,17600.0
2014-03-27 13:15:00,75.84,75.92,75.81,75.89,17700.0,61.8934,61.9587,61.8689,61.9342,17700.0
2014-03-27 13:20:00,75.89,76.06,75.87,76.06,37400.0,61.9342,62.0729,61.9178,62.0729,37400.0
2014-03-27 13:25:00,76.05,76.14,76.03,76.13,22400.0,62.0647,62.1382,62.0484,62.13,22400.0
2014-03-27 13:30:00,76.13,76.13,75.98,75.99,14400.0,62.13,62.13,62.0076,62.0158,14400.0
2014-03-27 13:35:00,75.96,76.02,75.89,75.91,14800.0,61.9913,62.0403,61.9342,61.9505,14800.0
2014-03-27 13:40:00,75.91,75.99,75.91,75.93,12200.0,61.9505,62.0158,61.9505,61.9668,12200.0
2014-03-27 13:45:00,75.92,76.01,75.87,75.87,27900.0,61.9587,62.0321,61.9178,61.9178,27900.0
2014-03-27 13:50:00,75.87,75.89,75.81,75.87,27300.0,61.9178,61.9342,61.8689,61.9178,27300.0
2014-03-27 13:55:00,75.86,75.96,75.86,75.92,19100.0,61.9097,61.9913,61.9097,61.9587,19100.0
2014-03-27 14:00:00,75.92,75.96,75.87,75.88,18900.0,61.9587,61.9913,61.9178,61.926,18900.0
2014-03-27 14:05:00,75.87,75.95,75.85,75.95,24800.0,61.9178,61.9831,61.9015,61.9831,24800.0
2014-03-27 14:10:00,75.94,76.08,75.94,76.07,35600.0,61.975,62.0892,61.975,62.0811,35600.0
2014-03-27 14:15:00,76.05,76.06,76.0,76.02,32300.0,62.0647,62.0729,62.0239,62.0403,32300.0
2014-03-27 14:20:00,76.03,76.07,75.99,76.02,20400.0,62.0484,62.0811,62.0158,62.0403,20400.0
2014-03-27 14:25:00,76.02,76.14,76.02,76.11,29800.0,62.0403,62.1382,62.0403,62.1137,29800.0
2014-03-27 14:30:00,76.11,76.14,76.07,76.1,24400.0,62.1137,62.1382,62.0811,62.1056,24400.0
2014-03-27 14:35:00,76.1,76.1,75.94,75.99,18800.0,62.1056,62.1056,61.975,62.0158,18800.0
2014-03-27 14:40:00,76.0,76.05,75.97,76.02,21900.0,62.0239,62.0647,61.9995,62.0403,21900.0
2014-03-27 14:45:00,76.02,76.06,75.98,76.06,27900.0,62.0403,62.0729,62.0076,62.0729,27900.0
2014-03-27 14:50:00,76.05,76.08,75.95,76.01,34000.0,62.0647,62.0892,61.9831,62.0321,34000.0
2014-03-27 14:55:00,75.99,76.09,75.98,76.04,26200.0,62.0158,62.0974,62.0076,62.0566,26200.0
2014-03-27 15:00:00,76.05,76.05,75.95,76.01,37200.0,62.0647,62.0647,61.9831,62.0321,37200.0
2014-03-27 15:05:00,76.0,76.01,75.94,75.99,31600.0,62.0239,62.0321,61.975,62.0158,31600.0
2014-03-27 15:10:00,75.99,76.0,75.84,75.86,42500.0,62.0158,62.0239,61.8934,61.9097,42500.0
2014-03-27 15:15:00,75.86,76.0,75.86,75.9,46700.0,61.9097,62.0239,61.9097,61.9423,46700.0
2014-03-27 15:20:00,75.9,76.0,75.84,75.98,42400.0,61.9423,62.0239,61.8934,62.0076,42400.0
2014-03-27 15:25:00,75.98,76.02,75.93,75.97,38800.0,62.0076,62.0403,61.9668,61.9995,38800.0
2014-03-27 15:30:00,75.97,76.01,75.87,75.97,40600.0,61.9995,62.0321,61.9178,61.9995,40600.0
2014-03-27 15:35:00,75.97,76.03,75.92,76.0,40500.0,61.9995,62.0484,61.9587,62.0239,40500.0
2014-03-27 15:40:00,76.01,76.02,75.9,75.95,58200.0,62.0321,62.0403,61.9423,61.9831,58200.0
2014-03-27 15:45:00,75.95,75.95,75.88,75.93,66400.0,61.9831,61.9831,61.926,61.9668,66400.0
2014-03-27 15:50:00,75.92,75.99,75.9,75.98,78400.0,61.9587,62.0158,61.9423,62.0076,78400.0
2014-03-27 15:55:00,75.97,75.98,75.85,75.89,140600.0,61.9995,62.0076,61.9015,61.9342,140600.0
2014-03-28 09:30:00,76.02,76.16,75.85,75.86,28900.0,62.0403,62.1545,61.9015,61.9097,28900.0
2014-03-28 09:35:00,75.85,76.15,75.85,76.08,15700.0,61.9015,62.1464,61.9015,62.0892,15700.0
2014-03-28 09:40:00,76.05,76.12,75.96,76.09,24200.0,62.0647,62.1219,61.9913,62.0974,24200.0
2014-03-28 09:45:00,76.11,76.12,75.89,75.89,13100.0,62.1137,62.1219,61.9342,61.9342,13100.0
2014-03-28 09:50:00,75.92,76.0,75.88,75.9,10400.0,61.9587,62.0239,61.926,61.9423,10400.0
2014-03-28 09:55:00,75.89,76.06,75.89,76.01,11600.0,61.9342,62.0729,61.9342,62.0321,11600.0
2014-03-28 10:00:00,76.01,76.14,76.0,76.07,18400.0,62.0321,62.1382,62.0239,62.0811,18400.0
2014-03-28 10:05:00,76.06,76.17,76.02,76.17,25800.0,62.0729,62.1627,62.0403,62.1627,25800.0
2014-03-28 10:10:00,76.18,76.3,76.16,76.23,44800.0,62.1708,62.2688,62.1545,62.2116,44800.0
2014-03-28 10:15:00,76.25,76.29,76.18,76.27,39800.0,62.228,62.2606,62.1708,62.2443,39800.0
2014-03-28 10:20:00,76.26,76.34,76.23,76.26,54500.0,62.2361,62.3014,62.2116,62.2361,54500.0
2014-03-28 10:25:00,76.26,76.26,76.12,76.17,19600.0,62.2361,62.2361,62.1219,62.1627,19600.0
2014-03-28 10:30:00,76.16,76.26,76.15,76.26,16800.0,62.1545,62.2361,62.1464,62.2361,16800.0
2014-03-28 10:35:00,76.26,76.42,76.25,76.42,21900.0,62.2361,62.3667,62.228,62.3667,21900.0
2014-03-28 10:40:00,76.41,76.52,76.4,76.5,22500.0,62.3585,62.4483,62.3504,62.432,22500.0
2014-03-28 10:45:00,76.48,76.51,76.4,76.45,17000.0,62.4157,62.4402,62.3504,62.3912,17000.0
2014-03-28 10:50:00,76.44,76.61,76.43,76.58,22500.0,62.383,62.5218,62.3749,62.4973,22500.0
2014-03-28 10:55:00,76.59,76.61,76.5,76.55,13100.0,62.5054,62.5218,62.432,62.4728,13100.0
2014-03-28 11:00:00,76.53,76.54,76.38,76.4,14000.0,62.4565,62.4646,62.3341,62.3504,14000.0
2014-03-28 11:05:00,76.41,76.42,76.33,76.35,12800.0,62.3585,62.3667,62.2933,62.3096,12800.0
2014-03-28 11:10:00,76.36,76.36,76.27,76.28,7300.0,62.3177,62.3177,62.2443,62.2524,7300.0
2014-03-28 11:15:00,76.27,76.28,76.17,76.19,12000.0,62.2443,62.2524,62.1627,62.179,12000.0
2014-03-28 11:20:00,76.21,76.24,76.19,76.2,7000.0,62.1953,62.2198,62.179,62.1872,7000.0
2014-03-28 11:25:00,76.19,76.19,76.1,76.1,10500.0,62.179,62.179,62.1056,62.1056,10500.0
2014-03-28 11:30:00,76.08,76.15,76.05,76.14,31200.0,62.0892,62.1464,62.0647,62.1382,31200.0
2014-03-28 11:35:00,76.13,76.13,76.01,76.06,30500.0,62.13,62.13,62.0321,62.0729,30500.0
2014-03-28 11:40:00,76.07,76.16,76.06,76.1,9600.0,62.0811,62.1545,62.0729,62.1056,9600.0
2014-03-28 11:45:00,76.1,76.1,75.98,75.98,8100.0,62.1056,62.1056,62.0076,62.0076,8100.0
2014-03-28 11:50:00,75.99,76.16,75.96,76.16,65300.0,62.0158,62.1545,61.9913,62.1545,65300.0
2014-03-28 11:55:00,76.17,76.34,76.15,76.3,21500.0,62.1627,62.3014,62.1464,62.2688,21500.0
2014-03-28 12:00:00,76.32,76.35,76.22,76.22,10000.0,62.2851,62.3096,62.2035,62.2035,10000.0
2014-03-28 12:05:00,76.2,76.29,76.17,76.25,12800.0,62.1872,62.2606,62.1627,62.228,12800.0
2014-03-28 12:10:00,76.25,76.25,76.14,76.14,8100.0,62.228,62.228,62.1382,62.1382,8100.0
2014-03-28 12:15:00,76.13,76.13,76.07,76.08,8400.0,62.13,62.13,62.0811,62.0892,8400.0
2014-03-28 12:20:00,76.08,76.09,76.04,76.07,8900.0,62.0892,62.0974,62.0566,62.0811,8900.0
2014-03-28 12:25:00,76.08,76.08,76.02,76.02,5900.0,62.0892,62.0892,62.0403,62.0403,5900.0
2014-03-28 12:30:00,76.02,76.03,76.0,76.0,8500.0,62.0403,62.0484,62.0239,62.0239,8500.0
2014-03-28 12:35:00,76.0,76.01,75.94,76.01,18200.0,62.0239,62.0321,61.975,62.0321,18200.0
2014-03-28 12:40:00,76.01,76.03,76.0,76.01,5800.0,62.0321,62.0484,62.0239,62.0321,5800.0
2014-03-28 12:45:00,76.01,76.02,75.95,75.97,10300.0,62.0321,62.0403,61.9831,61.9995,10300.0
2014-03-28 12:50:00,75.96,75.96,75.89,75.89,11700.0,61.9913,61.9913,61.9342,61.9342,11700.0
2014-03-28 12:55:00,75.89,75.94,75.87,75.94,10800.0,61.9342,61.975,61.9178,61.975,10800.0
2014-03-28 13:00:00,75.94,75.97,75.86,75.9,8200.0,61.975,61.9995,61.9097,61.9423,8200.0
2014-03-28 13:05:00,75.9,75.9,75.86,75.88,5000.0,61.9423,61.9423,61.9097,61.926,5000.0
2014-03-28 13:10:00,75.86,75.87,75.78,75.85,17300.0,61.9097,61.9178,61.8444,61.9015,17300.0
2014-03-28 13:15:00,75.85,75.85,75.8,75.83,7700.0,61.9015,61.9015,61.8607,61.8852,7700.0
2014-03-28 13:20:00,75.82,75.89,75.78,75.88,9900.0,61.877,61.9342,61.8444,61.926,9900.0
2014-03-28 13:25:00,75.9,75.9,75.86,75.86,8500.0,61.9423,61.9423,61.9097,61.9097,8500.0
2014-03-28 13:30:00,75.89,75.97,75.89,75.95,29700.0,61.9342,61.9995,61.9342,61.9831,29700.0
2014-03-28 13:35:00,75.95,76.07,75.95,76.06,14900.0,61.9831,62.0811,61.9831,62.0729,14900.0
2014-03-28 13:40:00,76.06,76.07,76.03,76.03,7200.0,62.0729,62.0811,62.0484,62.0484,7200.0
2014-03-28 13:45:00,76.02,76.03,75.98,75.98,10300.0,62.0403,62.0484,62.0076,62.0076,10300.0
2014-03-28 13:50:00,75.97,76.0,75.95,75.96,10100.0,61.9995,62.0239,61.9831,61.9913,10100.0
2014-03-28 13:55:00,75.95,75.97,75.89,75.97,10500.0,61.9831,61.9995,61.9342,61.9995,10500.0
2014-03-28 14:00:00,75.95,75.96,75.9,75.92,11000.0,61.9831,61.9913,61.9423,61.9587,11000.0
2014-03-28 14:05:00,75.91,75.91,75.74,75.75,15300.0,61.9505,61.9505,61.8118,61.8199,15300.0
2014-03-28 14:10:00,75.75,75.79,75.7,75.77,15400.0,61.8199,61.8526,61.7791,61.8362,15400.0
2014-03-28 14:15:00,75.78,75.79,75.66,75.68,16600.0,61.8444,61.8526,61.7465,61.7628,16600.0
2014-03-28 14:20:00,75.68,75.82,75.67,75.82,12100.0,61.7628,61.877,61.7546,61.877,12100.0
2014-03-28 14:25:00,75.82,75.93,75.81,75.93,13000.0,61.877,61.9668,61.8689,61.9668,13000.0
2014-03-28 14:30:00,75.92,75.95,75.89,75.95,15700.0,61.9587,61.9831,61.9342,61.9831,15700.0
2014-03-28 14:35:00,75.93,75.93,75.85,75.88,12800.0,61.9668,61.9668,61.9015,61.926,12800.0
2014-03-28 14:40:00,75.88,75.96,75.88,75.94,30500.0,61.926,61.9913,61.926,61.975,30500.0
2014-03-28 14:45:00,75.94,75.99,75.86,75.98,16800.0,61.975,62.0158,61.9097,62.0076,16800.0
2014-03-28 14:50:00,75.97,76.11,75.97,76.09,28300.0,61.9995,62.1137,61.9995,62.0974,28300.0
2014-03-28 14:55:00,76.08,76.12,76.02,76.03,20800.0,62.0892,62.1219,62.0403,62.0484,20800.0
2014-03-28 15:00:00,76.04,76.05,75.97,76.0,39500.0,62.0566,62.0647,61.9995,62.0239,39500.0
2014-03-28 15:05:00,76.01,76.01,75.9,75.93,23000.0,62.0321,62.0321,61.9423,61.9668,23000.0
2014-03-28 15:10:00,75.92,75.94,75.87,75.89,22900.0,61.9587,61.975,61.9178,61.9342,22900.0
2014-03-28 15:15:00,75.9,75.98,75.86,75.98,21700.0,61.9423,62.0076,61.9097,62.0076,21700.0
2014-03-28 15:20:00,75.97,76.02,75.91,76.02,19400.0,61.9995,62.0403,61.9505,62.0403,19400.0
2014-03-28 15:25:00,76.01,76.02,75.95,75.98,18400.0,62.0321,62.0403,61.9831,62.0076,18400.0
2014-03-28 15:30:00,75.98,76.06,75.94,76.04,32000.0,62.0076,62.0729,61.975,62.0566,32000.0
2014-03-28 15:35:00,76.04,76.09,76.01,76.02,28400.0,62.0566,62.0974,62.0321,62.0403,28400.0
2014-03-28 15:40:00,76.03,76.07,75.99,76.05,40400.0,62.0484,62.0811,62.0158,62.0647,40400.0
2014-03-28 15:45:00,76.05,76.05,75.95,75.98,42100.0,62.0647,62.0647,61.9831,62.0076,42100.0
2014-03-28 15:50:00,75.98,76.02,75.93,76.02,63000.0,62.0076,62.0403,61.9668,62.0403,63000.0
2014-03-28 15:55:00,76.02,76.12,76.02,76.08,253800.0,62.0403,62.1219,62.0403,62.0892,253800.0
2014-03-31 09:30:00,76.7,76.9,76.7,76.88,53000.0,62.5952,62.7584,62.5952,62.7421,53000.0
2014-03-31 09:35:00,76.9,77.26,76.88,77.25,47000.0,62.7584,63.0522,62.7421,63.0441,47000.0
2014-03-31 09:40:00,77.26,77.26,77.15,77.16,24600.0,63.0522,63.0522,62.9625,62.9706,24600.0
2014-03-31 09:45:00,77.16,77.29,77.15,77.27,28100.0,62.9706,63.0767,62.9625,63.0604,28100.0
2014-03-31 09:50:00,77.28,77.49,77.26,77.32,34700.0,63.0686,63.2399,63.0522,63.1012,34700.0
2014-03-31 09:55:00,77.29,77.35,77.22,77.34,21400.0,63.0767,63.1257,63.0196,63.1175,21400.0
2014-03-31 10:00:00,77.34,77.39,77.24,77.26,19500.0,63.1175,63.1583,63.0359,63.0522,19500.0
2014-03-31 10:05:00,77.26,77.3,77.17,77.22,39300.0,63.0522,63.0849,62.9788,63.0196,39300.0
2014-03-31 10:10:00,77.22,77.32,77.19,77.21,24900.0,63.0196,63.1012,62.9951,63.0114,24900.0
2014-03-31 10:15:00,77.22,77.32,77.2,77.29,33100.0,63.0196,63.1012,63.0033,63.0767,33100.0
2014-03-31 10:20:00,77.26,77.42,77.26,77.42,17800.0,63.0522,63.1828,63.0522,63.1828,17800.0
2014-03-31 10:25:00,77.42,77.5,77.41,77.49,33200.0,63.1828,63.2481,63.1746,63.2399,33200.0
2014-03-31 10:30:00,77.5,77.55,77.38,77.4,19700.0,63.2481,63.2889,63.1502,63.1665,19700.0
2014-03-31 10:35:00,77.39,77.4,77.22,77.22,31700.0,63.1583,63.1665,63.0196,63.0196,31700.0
2014-03-31 10:40:00,77.22,77.26,77.19,77.19,25600.0,63.0196,63.0522,62.9951,62.9951,25600.0
2014-03-31 10:45:00,77.2,77.3,77.18,77.19,15800.0,63.0033,63.0849,62.9869,62.9951,15800.0
2014-03-31 10:50:00,77.19,77.28,77.15,77.23,32900.0,62.9951,63.0686,62.9625,63.0277,32900.0
2014-03-31 10:55:00,77.22,77.22,77.09,77.09,18100.0,63.0196,63.0196,62.9135,62.9135,18100.0
2014-03-31 11:00:00,77.09,77.14,77.03,77.03,20000.0,62.9135,62.9543,62.8645,62.8645,20000.0
2014-03-31 11:05:00,77.03,77.04,76.89,76.91,25400.0,62.8645,62.8727,62.7503,62.7666,25400.0
2014-03-31 11:10:00,76.91,76.93,76.84,76.93,10100.0,62.7666,62.7829,62.7095,62.7829,10100.0
2014-03-31 11:15:00,76.93,77.0,76.89,76.92,14400.0,62.7829,62.84,62.7503,62.7748,14400.0
2014-03-31 11:20:00,76.9,76.9,76.67,76.68,16600.0,62.7584,62.7584,62.5707,62.5789,16600.0
2014-03-31 11:25:00,76.66,76.8,76.66,76.8,15500.0,62.5626,62.6768,62.5626,62.6768,15500.0
2014-03-31 11:30:00,76.79,76.87,76.68,76.7,11400.0,62.6687,62.734,62.5789,62.5952,11400.0
2014-03-31 11:35:00,76.69,76.72,76.59,76.59,11400.0,62.5871,62.6115,62.5054,62.5054,11400.0
2014-03-31 11:40:00,76.62,76.7,76.62,76.7,7800.0,62.5299,62.5952,62.5299,62.5952,7800.0
2014-03-31 11:45:00,76.65,76.69,76.64,76.68,6100.0,62.5544,62.5871,62.5462,62.5789,6100.0
2014-03-31 11:50:00,76.69,76.79,76.66,76.77,15900.0,62.5871,62.6687,62.5626,62.6523,15900.0
2014-03-31 11:55:00,76.8,76.81,76.75,76.8,5500.0,62.6768,62.685,62.636,62.6768,5500.0
2014-03-31 12:00:00,76.8,76.89,76.77,76.87,10500.0,62.6768,62.7503,62.6523,62.734,10500.0
2014-03-31 12:05:00,76.87,76.92,76.81,76.88,7700.0,62.734,62.7748,62.685,62.7421,7700.0
2014-03-31 12:10:00,76.87,76.89,76.77,76.8,8100.0,62.734,62.7503,62.6523,62.6768,8100.0
2014-03-31 12:15:00,76.81,76.92,76.8,76.92,7900.0,62.685,62.7748,62.6768,62.7748,7900.0
2014-03-31 12:20:00,76.94,77.0,76.94,76.98,6000.0,62.7911,62.84,62.7911,62.8237,6000.0
2014-03-31 12:25:00,76.96,76.96,76.9,76.94,8600.0,62.8074,62.8074,62.7584,62.7911,8600.0
2014-03-31 12:30:00,76.92,76.96,76.88,76.92,8500.0,62.7748,62.8074,62.7421,62.7748,8500.0
2014-03-31 12:35:00,76.91,76.95,76.83,76.87,10600.0,62.7666,62.7992,62.7013,62.734,10600.0
2014-03-31 12:40:00,76.88,76.95,76.88,76.94,6200.0,62.7421,62.7992,62.7421,62.7911,6200.0
2014-03-31 12:45:00,76.92,76.92,76.83,76.9,9900.0,62.7748,62.7748,62.7013,62.7584,9900.0
2014-03-31 12:50:00,76.9,76.9,76.8,76.85,4200.0,62.7584,62.7584,62.6768,62.7176,4200.0
2014-03-31 12:55:00,76.86,76.97,76.86,76.94,8100.0,62.7258,62.8156,62.7258,62.7911,8100.0
2014-03-31 13:00:00,76.95,76.99,76.93,76.94,5100.0,62.7992,62.8319,62.7829,62.7911,5100.0
2014-03-31 13:05:00,76.92,76.93,76.87,76.9,7900.0,62.7748,62.7829,62.734,62.7584,7900.0
2014-03-31 13:10:00,76.9,76.93,76.82,76.84,8800.0,62.7584,62.7829,62.6931,62.7095,8800.0
2014-03-31 13:15:00,76.85,76.87,76.83,76.86,5900.0,62.7176,62.734,62.7013,62.7258,5900.0
2014-03-31 13:20:00,76.85,76.87,76.79,76.79,3400.0,62.7176,62.734,62.6687,62.6687,3400.0
2014-03-31 13:25:00,76.79,76.85,76.79,76.83,8100.0,62.6687,62.7176,62.6687,62.7013,8100.0
2014-03-31 13:30:00,76.83,76.87,76.82,76.86,6800.0,62.7013,62.734,62.6931,62.7258,6800.0
2014-03-31 13:35:00,76.87,76.87,76.79,76.83,13200.0,62.734,62.734,62.6687,62.7013,13200.0
2014-03-31 13:40:00,76.83,76.84,76.75,76.78,13400.0,62.7013,62.7095,62.636,62.6605,13400.0
2014-03-31 13:45:00,76.77,76.79,76.68,76.78,36000.0,62.6523,62.6687,62.5789,62.6605,36000.0
2014-03-31 13:50:00,76.76,76.86,76.75,76.82,18300.0,62.6442,62.7258,62.636,62.6931,18300.0
2014-03-31 13:55:00,76.82,76.82,76.71,76.75,12900.0,62.6931,62.6931,62.6034,62.636,12900.0
2014-03-31 14:00:00,76.74,76.78,76.69,76.77,11600.0,62.6279,62.6605,62.5871,62.6523,11600.0
2014-03-31 14:05:00,76.77,76.87,76.77,76.84,11400.0,62.6523,62.734,62.6523,62.7095,11400.0
2014-03-31 14:10:00,76.84,76.91,76.84,76.9,14000.0,62.7095,62.7666,62.7095,62.7584,14000.0
2014-03-31 14:15:00,76.89,76.95,76.87,76.92,12400.0,62.7503,62.7992,62.734,62.7748,12400.0
2014-03-31 14:20:00,76.91,76.92,76.85,76.91,17300.0,62.7666,62.7748,62.7176,62.7666,17300.0
2014-03-31 14:25:00,76.91,76.94,76.88,76.91,21900.0,62.7666,62.7911,62.7421,62.7666,21900.0
2014-03-31 14:30:00,76.9,76.93,76.85,76.88,25300.0,62.7584,62.7829,62.7176,62.7421,25300.0
2014-03-31 14:35:00,76.88,76.89,76.85,76.89,21900.0,62.7421,62.7503,62.7176,62.7503,21900.0
2014-03-31 14:40:00,76.89,76.91,76.83,76.91,26900.0,62.7503,62.7666,62.7013,62.7666,26900.0
2014-03-31 14:45:00,76.91,76.94,76.88,76.93,12000.0,62.7666,62.7911,62.7421,62.7829,12000.0
2014-03-31 14:50:00,76.93,76.99,76.92,76.99,12600.0,62.7829,62.8319,62.7748,62.8319,12600.0
2014-03-31 14:55:00,76.98,76.99,76.94,76.98,8700.0,62.8237,62.8319,62.7911,62.8237,8700.0
2014-03-31 15:00:00,76.99,77.0,76.96,76.97,19200.0,62.8319,62.84,62.8074,62.8156,19200.0
2014-03-31 15:05:00,76.97,76.99,76.96,76.98,10700.0,62.8156,62.8319,62.8074,62.8237,10700.0
2014-03-31 15:10:00,76.99,77.0,76.97,76.98,17500.0,62.8319,62.84,62.8156,62.8237,17500.0
2014-03-31 15:15:00,76.97,77.0,76.94,77.0,26100.0,62.8156,62.84,62.7911,62.84,26100.0
2014-03-31 15:20:00,77.0,77.07,76.99,77.05,60100.0,62.84,62.8972,62.8319,62.8808,60100.0
2014-03-31 15:25:00,77.03,77.15,77.03,77.12,54800.0,62.8645,62.9625,62.8645,62.938,54800.0
2014-03-31 15:30:00,77.12,77.18,77.1,77.17,45800.0,62.938,62.9869,62.9217,62.9788,45800.0
2014-03-31 15:35:00,77.18,77.27,77.17,77.2,83800.0,62.9869,63.0604,62.9788,63.0033,83800.0
2014-03-31 15:40:00,77.19,77.21,77.08,77.11,53900.0,62.9951,63.0114,62.9053,62.9298,53900.0
2014-03-31 15:45:00,77.1,77.18,77.06,77.09,103000.0,62.9217,62.9869,62.889,62.9135,103000.0
2014-03-31 15:50:00,77.1,77.12,77.03,77.06,104900.0,62.9217,62.938,62.8645,62.889,104900.0
2014-03-31 15:55:00,77.05,77.17,77.02,77.16,202700.0,62.8808,62.9788,62.8564,62.9706,202700.0
2014-04-01 09:30:00,77.33,77.45,77.2,77.37,41000.0,63.1094,63.2073,63.0033,63.142,41000.0
2014-04-01 09:35:00,77.37,77.37,77.01,77.09,26200.0,63.142,63.142,62.8482,62.9135,26200.0
2014-04-01 09:40:00,77.11,77.2,77.08,77.12,13900.0,62.9298,63.0033,62.9053,62.938,13900.0
2014-04-01 09:45:00,77.11,77.13,76.95,77.03,31600.0,62.9298,62.9461,62.7992,62.8645,31600.0
2014-04-01 09:50:00,77.04,77.04,76.91,76.96,18000.0,62.8727,62.8727,62.7666,62.8074,18000.0
2014-04-01 09:55:00,76.95,77.0,76.9,77.0,26000.0,62.7992,62.84,62.7584,62.84,26000.0
2014-04-01 10:00:00,76.99,77.07,76.85,76.98,24100.0,62.8319,62.8972,62.7176,62.8237,24100.0
2014-04-01 10:05:00,76.98,77.19,76.98,77.11,24400.0,62.8237,62.9951,62.8237,62.9298,24400.0
2014-04-01 10:10:00,77.11,77.19,76.97,76.97,30700.0,62.9298,62.9951,62.8156,62.8156,30700.0
2014-04-01 10:15:00,76.97,77.05,76.95,77.03,29600.0,62.8156,62.8808,62.7992,62.8645,29600.0
2014-04-01 10:20:00,77.02,77.03,76.96,76.96,16800.0,62.8564,62.8645,62.8074,62.8074,16800.0
2014-04-01 10:25:00,76.96,76.98,76.92,76.93,16000.0,62.8074,62.8237,62.7748,62.7829,16000.0
2014-04-01 10:30:00,76.93,76.96,76.86,76.86,23500.0,62.7829,62.8074,62.7258,62.7258,23500.0
2014-04-01 10:35:00,76.86,76.9,76.86,76.86,7900.0,62.7258,62.7584,62.7258,62.7258,7900.0
2014-04-01 10:40:00,76.86,76.86,76.81,76.84,17000.0,62.7258,62.7258,62.685,62.7095,17000.0
2014-04-01 10:45:00,76.84,76.84,76.73,76.74,22500.0,62.7095,62.7095,62.6197,62.6279,22500.0
2014-04-01 10:50:00,76.74,76.83,76.66,76.7,38200.0,62.6279,62.7013,62.5626,62.5952,38200.0
2014-04-01 10:55:00,76.7,76.76,76.7,76.74,39700.0,62.5952,62.6442,62.5952,62.6279,39700.0
2014-04-01 11:00:00,76.74,76.74,76.63,76.73,37200.0,62.6279,62.6279,62.5381,62.6197,37200.0
2014-04-01 11:05:00,76.72,76.78,76.71,76.76,23900.0,62.6115,62.6605,62.6034,62.6442,23900.0
2014-04-01 11:10:00,76.76,76.81,76.75,76.81,35700.0,62.6442,62.685,62.636,62.685,35700.0
2014-04-01 11:15:00,76.81,76.97,76.81,76.88,35100.0,62.685,62.8156,62.685,62.7421,35100.0
2014-04-01 11:20:00,76.89,76.89,76.83,76.86,21100.0,62.7503,62.7503,62.7013,62.7258,21100.0
2014-04-01 11:25:00,76.86,76.96,76.85,76.96,13400.0,62.7258,62.8074,62.7176,62.8074,13400.0
2014-04-01 11:30:00,76.97,77.01,76.92,76.99,25200.0,62.8156,62.8482,62.7748,62.8319,25200.0
2014-04-01 11:35:00,76.99,77.16,76.99,77.11,22500.0,62.8319,62.9706,62.8319,62.9298,22500.0
2014-04-01 11:40:00,77.11,77.12,77.04,77.06,18400.0,62.9298,62.938,62.8727,62.889,18400.0
2014-04-01 11:45:00,77.04,77.05,76.92,76.92,16000.0,62.8727,62.8808,62.7748,62.7748,16000.0
2014-04-01 11:50:00,76.92,76.92,76.82,76.83,16400.0,62.7748,62.7748,62.6931,62.7013,16400.0
2014-04-01 11:55:00,76.83,76.92,76.81,76.84,39500.0,62.7013,62.7748,62.685,62.7095,39500.0
2014-04-01 12:00:00,76.85,76.85,76.7,76.73,34600.0,62.7176,62.7176,62.5952,62.6197,34600.0
2014-04-01 12:05:00,76.72,76.79,76.71,76.79,9500.0,62.6115,62.6687,62.6034,62.6687,9500.0
2014-04-01 12:10:00,76.78,76.79,76.74,76.77,5500.0,62.6605,62.6687,62.6279,62.6523,5500.0
2014-04-01 12:15:00,76.77,76.88,76.73,76.88,10600.0,62.6523,62.7421,62.6197,62.7421,10600.0
2014-04-01 12:20:00,76.88,76.92,76.85,76.92,6400.0,62.7421,62.7748,62.7176,62.7748,6400.0
2014-04-01 12:25:00,76.92,76.92,76.88,76.9,7800.0,62.7748,62.7748,62.7421,62.7584,7800.0
2014-04-01 12:30:00,76.91,76.93,76.87,76.87,10400.0,62.7666,62.7829,62.734,62.734,10400.0
2014-04-01 12:35:00,76.87,76.89,76.85,76.87,7100.0,62.734,62.7503,62.7176,62.734,7100.0
2014-04-01 12:40:00,76.86,76.88,76.83,76.85,6500.0,62.7258,62.7421,62.7013,62.7176,6500.0
2014-04-01 12:45:00,76.86,76.86,76.8,76.82,7700.0,62.7258,62.7258,62.6768,62.6931,7700.0
2014-04-01 12:50:00,76.8,76.82,76.78,76.8,7500.0,62.6768,62.6931,62.6605,62.6768,7500.0
2014-04-01 12:55:00,76.79,76.8,76.77,76.77,12200.0,62.6687,62.6768,62.6523,62.6523,12200.0
2014-04-01 13:00:00,76.76,76.76,76.67,76.72,12300.0,62.6442,62.6442,62.5707,62.6115,12300.0
2014-04-01 13:05:00,76.72,76.75,76.7,76.7,8100.0,62.6115,62.636,62.5952,62.5952,8100.0
2014-04-01 13:10:00,76.72,76.74,76.63,76.65,24500.0,62.6115,62.6279,62.5381,62.5544,24500.0
2014-04-01 13:15:00,76.64,76.68,76.63,76.63,7600.0,62.5462,62.5789,62.5381,62.5381,7600.0
2014-04-01 13:20:00,76.64,76.65,76.56,76.61,13400.0,62.5462,62.5544,62.481,62.5218,13400.0
2014-04-01 13:25:00,76.61,76.62,76.58,76.58,8800.0,62.5218,62.5299,62.4973,62.4973,8800.0
2014-04-01 13:30:00,76.59,76.61,76.56,76.59,11300.0,62.5054,62.5218,62.481,62.5054,11300.0
2014-04-01 13:35:00,76.58,76.63,76.58,76.63,7400.0,62.4973,62.5381,62.4973,62.5381,7400.0
2014-04-01 13:40:00,76.63,76.67,76.63,76.67,11800.0,62.5381,62.5707,62.5381,62.5707,11800.0
2014-04-01 13:45:00,76.68,76.68,76.6,76.61,20100.0,62.5789,62.5789,62.5136,62.5218,20100.0
2014-04-01 13:50:00,76.62,76.63,76.57,76.63,13200.0,62.5299,62.5381,62.4891,62.5381,13200.0
2014-04-01 13:55:00,76.63,76.66,76.59,76.66,15600.0,62.5381,62.5626,62.5054,62.5626,15600.0
2014-04-01 14:00:00,76.66,76.66,76.63,76.63,15100.0,62.5626,62.5626,62.5381,62.5381,15100.0
2014-04-01 14:05:00,76.64,76.66,76.62,76.63,28300.0,62.5462,62.5626,62.5299,62.5381,28300.0
2014-04-01 14:10:00,76.65,76.7,76.64,76.66,12700.0,62.5544,62.5952,62.5462,62.5626,12700.0
2014-04-01 14:15:00,76.67,76.7,76.62,76.64,12000.0,62.5707,62.5952,62.5299,62.5462,12000.0
2014-04-01 14:20:00,76.63,76.66,76.62,76.66,6600.0,62.5381,62.5626,62.5299,62.5626,6600.0
2014-04-01 14:25:00,76.67,76.68,76.62,76.64,11900.0,62.5707,62.5789,62.5299,62.5462,11900.0
2014-04-01 14:30:00,76.64,76.65,76.6,76.61,15000.0,62.5462,62.5544,62.5136,62.5218,15000.0
2014-04-01 14:35:00,76.61,76.64,76.61,76.63,9800.0,62.5218,62.5462,62.5218,62.5381,9800.0
2014-04-01 14:40:00,76.63,76.67,76.63,76.66,10900.0,62.5381,62.5707,62.5381,62.5626,10900.0
2014-04-01 14:45:00,76.66,76.73,76.65,76.7,11300.0,62.5626,62.6197,62.5544,62.5952,11300.0
2014-04-01 14:50:00,76.7,76.78,76.7,76.77,9100.0,62.5952,62.6605,62.5952,62.6523,9100.0
2014-04-01 14:55:00,76.76,76.85,76.76,76.82,16600.0,62.6442,62.7176,62.6442,62.6931,16600.0
2014-04-01 15:00:00,76.82,76.83,76.76,76.79,11200.0,62.6931,62.7013,62.6442,62.6687,11200.0
2014-04-01 15:05:00,76.8,76.8,76.74,76.76,17800.0,62.6768,62.6768,62.6279,62.6442,17800.0
2014-04-01 15:10:00,76.76,76.8,76.72,76.73,32000.0,62.6442,62.6768,62.6115,62.6197,32000.0
2014-04-01 15:15:00,76.73,76.76,76.72,76.75,20600.0,62.6197,62.6442,62.6115,62.636,20600.0
2014-04-01 15:20:00,76.76,76.78,76.74,76.76,25100.0,62.6442,62.6605,62.6279,62.6442,25100.0
2014-04-01 15:25:00,76.76,76.81,76.74,76.8,41200.0,62.6442,62.685,62.6279,62.6768,41200.0
2014-04-01 15:30:00,76.81,76.81,76.69,76.69,50300.0,62.685,62.685,62.5871,62.5871,50300.0
2014-04-01 15:35:00,76.7,76.73,76.67,76.7,67800.0,62.5952,62.6197,62.5707,62.5952,67800.0
2014-04-01 15:40:00,76.7,76.83,76.7,76.81,30500.0,62.5952,62.7013,62.5952,62.685,30500.0
2014-04-01 15:45:00,76.82,76.84,76.75,76.81,60900.0,62.6931,62.7095,62.636,62.685,60900.0
2014-04-01 15:50:00,76.82,76.83,76.78,76.79,59900.0,62.6931,62.7013,62.6605,62.6687,59900.0
2014-04-01 15:55:00,76.79,76.81,76.73,76.79,135700.0,62.6687,62.685,62.6197,62.6687,135700.0
2014-04-02 09:30:00,76.86,77.0,76.57,76.75,33200.0,62.7258,62.84,62.4891,62.636,33200.0
2014-04-02 09:35:00,76.8,76.84,76.55,76.66,17800.0,62.6768,62.7095,62.4728,62.5626,17800.0
2014-04-02 09:40:00,76.64,76.83,76.63,76.81,28500.0,62.5462,62.7013,62.5381,62.685,28500.0
2014-04-02 09:45:00,76.78,76.85,76.59,76.73,58600.0,62.6605,62.7176,62.5054,62.6197,58600.0
2014-04-02 09:50:00,76.76,76.9,76.67,76.82,77100.0,62.6442,62.7584,62.5707,62.6931,77100.0
2014-04-02 09:55:00,76.8,76.86,76.58,76.64,38800.0,62.6768,62.7258,62.4973,62.5462,38800.0
2014-04-02 10:00:00,76.65,76.97,76.64,76.89,52800.0,62.5544,62.8156,62.5462,62.7503,52800.0
2014-04-02 10:05:00,76.89,77.0,76.79,76.91,40200.0,62.7503,62.84,62.6687,62.7666,40200.0
2014-04-02 10:10:00,76.92,76.99,76.85,76.9,31000.0,62.7748,62.8319,62.7176,62.7584,31000.0
2014-04-02 10:15:00,76.91,76.98,76.85,76.88,29700.0,62.7666,62.8237,62.7176,62.7421,29700.0
2014-04-02 10:20:00,76.88,77.0,76.83,76.94,55800.0,62.7421,62.84,62.7013,62.7911,55800.0
2014-04-02 10:25:00,76.94,76.98,76.85,76.93,47700.0,62.7911,62.8237,62.7176,62.7829,47700.0
2014-04-02 10:30:00,76.94,77.14,76.93,77.13,24300.0,62.7911,62.9543,62.7829,62.9461,24300.0
2014-04-02 10:35:00,77.14,77.17,77.02,77.04,17000.0,62.9543,62.9788,62.8564,62.8727,17000.0
2014-04-02 10:40:00,77.04,77.12,77.04,77.12,11700.0,62.8727,62.938,62.8727,62.938,11700.0
2014-04-02 10:45:00,77.12,77.27,77.12,77.26,18200.0,62.938,63.0604,62.938,63.0522,18200.0
2014-04-02 10:50:00,77.26,77.3,77.19,77.21,18500.0,63.0522,63.0849,62.9951,63.0114,18500.0
2014-04-02 10:55:00,77.19,77.24,77.17,77.2,32800.0,62.9951,63.0359,62.9788,63.0033,32800.0
2014-04-02 11:00:00,77.21,77.25,77.14,77.23,19800.0,63.0114,63.0441,62.9543,63.0277,19800.0
2014-04-02 11:05:00,77.23,77.31,77.23,77.27,7700.0,63.0277,63.093,63.0277,63.0604,7700.0
2014-04-02 11:10:00,77.27,77.3,77.24,77.26,10400.0,63.0604,63.0849,63.0359,63.0522,10400.0
2014-04-02 11:15:00,77.27,77.31,77.24,77.31,17100.0,63.0604,63.093,63.0359,63.093,17100.0
2014-04-02 11:20:00,77.3,77.37,77.27,77.35,18700.0,63.0849,63.142,63.0604,63.1257,18700.0
2014-04-02 11:25:00,77.34,77.36,77.3,77.36,13100.0,63.1175,63.1338,63.0849,63.1338,13100.0
2014-04-02 11:30:00,77.35,77.36,77.3,77.31,20600.0,63.1257,63.1338,63.0849,63.093,20600.0
2014-04-02 11:35:00,77.3,77.36,77.3,77.35,13300.0,63.0849,63.1338,63.0849,63.1257,13300.0
2014-04-02 11:40:00,77.33,77.37,77.32,77.37,10400.0,63.1094,63.142,63.1012,63.142,10400.0
2014-04-02 11:45:00,77.36,77.36,77.25,77.27,47900.0,63.1338,63.1338,63.0441,63.0604,47900.0
2014-04-02 11:50:00,77.27,77.3,77.24,77.3,15700.0,63.0604,63.0849,63.0359,63.0849,15700.0
2014-04-02 11:55:00,77.31,77.31,77.25,77.27,12500.0,63.093,63.093,63.0441,63.0604,12500.0
2014-04-02 12:00:00,77.28,77.31,77.24,77.24,16500.0,63.0686,63.093,63.0359,63.0359,16500.0
2014-04-02 12:05:00,77.26,77.3,77.24,77.27,11900.0,63.0522,63.0849,63.0359,63.0604,11900.0
2014-04-02 12:10:00,77.27,77.31,77.25,77.29,14500.0,63.0604,63.093,63.0441,63.0767,14500.0
2014-04-02 12:15:00,77.3,77.32,77.27,77.32,11700.0,63.0849,63.1012,63.0604,63.1012,11700.0
2014-04-02 12:20:00,77.32,77.36,77.27,77.3,15100.0,63.1012,63.1338,63.0604,63.0849,15100.0
2014-04-02 12:25:00,77.3,77.32,77.23,77.27,8000.0,63.0849,63.1012,63.0277,63.0604,8000.0
2014-04-02 12:30:00,77.28,77.29,77.25,77.26,9100.0,63.0686,63.0767,63.0441,63.0522,9100.0
2014-04-02 12:35:00,77.25,77.26,77.19,77.24,8000.0,63.0441,63.0522,62.9951,63.0359,8000.0
2014-04-02 12:40:00,77.24,77.26,77.22,77.22,5000.0,63.0359,63.0522,63.0196,63.0196,5000.0
2014-04-02 12:45:00,77.22,77.22,77.17,77.19,5300.0,63.0196,63.0196,62.9788,62.9951,5300.0
2014-04-02 12:50:00,77.18,77.21,77.17,77.2,5300.0,62.9869,63.0114,62.9788,63.0033,5300.0
2014-04-02 12:55:00,77.2,77.24,77.2,77.23,5800.0,63.0033,63.0359,63.0033,63.0277,5800.0
2014-04-02 13:00:00,77.23,77.25,77.21,77.24,6800.0,63.0277,63.0441,63.0114,63.0359,6800.0
2014-04-02 13:05:00,77.24,77.24,77.16,77.16,8200.0,63.0359,63.0359,62.9706,62.9706,8200.0
2014-04-02 13:10:00,77.16,77.2,77.13,77.2,8600.0,62.9706,63.0033,62.9461,63.0033,8600.0
2014-04-02 13:15:00,77.19,77.19,77.16,77.17,6000.0,62.9951,62.9951,62.9706,62.9788,6000.0
2014-04-02 13:20:00,77.17,77.19,77.13,77.16,7500.0,62.9788,62.9951,62.9461,62.9706,7500.0
2014-04-02 13:25:00,77.16,77.19,77.15,77.19,5100.0,62.9706,62.9951,62.9625,62.9951,5100.0
2014-04-02 13:30:00,77.19,77.19,77.15,77.16,8200.0,62.9951,62.9951,62.9625,62.9706,8200.0
2014-04-02 13:35:00,77.16,77.19,77.14,77.19,32400.0,62.9706,62.9951,62.9543,62.9951,32400.0
2014-04-02 13:40:00,77.19,77.22,77.17,77.18,12200.0,62.9951,63.0196,62.9788,62.9869,12200.0
2014-04-02 13:45:00,77.18,77.24,77.17,77.22,12800.0,62.9869,63.0359,62.9788,63.0196,12800.0
2014-04-02 13:50:00,77.2,77.23,77.19,77.19,9000.0,63.0033,63.0277,62.9951,62.9951,9000.0
2014-04-02 13:55:00,77.18,77.28,77.18,77.28,12000.0,62.9869,63.0686,62.9869,63.0686,12000.0
2014-04-02 14:00:00,77.26,77.28,77.22,77.23,11400.0,63.0522,63.0686,63.0196,63.0277,11400.0
2014-04-02 14:05:00,77.23,77.29,77.2,77.21,14700.0,63.0277,63.0767,63.0033,63.0114,14700.0
2014-04-02 14:10:00,77.22,77.23,77.2,77.21,10800.0,63.0196,63.0277,63.0033,63.0114,10800.0
2014-04-02 14:15:00,77.21,77.26,77.16,77.24,12000.0,63.0114,63.0522,62.9706,63.0359,12000.0
2014-04-02 14:20:00,77.24,77.26,77.23,77.24,10700.0,63.0359,63.0522,63.0277,63.0359,10700.0
2014-04-02 14:25:00,77.23,77.23,77.14,77.14,30200.0,63.0277,63.0277,62.9543,62.9543,30200.0
2014-04-02 14:30:00,77.15,77.19,77.14,77.17,13700.0,62.9625,62.9951,62.9543,62.9788,13700.0
2014-04-02 14:35:00,77.18,77.24,77.18,77.24,16900.0,62.9869,63.0359,62.9869,63.0359,16900.0
2014-04-02 14:40:00,77.23,77.24,77.2,77.22,24100.0,63.0277,63.0359,63.0033,63.0196,24100.0
2014-04-02 14:45:00,77.22,77.26,77.2,77.25,21700.0,63.0196,63.0522,63.0033,63.0441,21700.0
2014-04-02 14:50:00,77.25,77.26,77.19,77.19,23500.0,63.0441,63.0522,62.9951,62.9951,23500.0
2014-04-02 14:55:00,77.21,77.23,77.16,77.23,22100.0,63.0114,63.0277,62.9706,63.0277,22100.0
2014-04-02 15:00:00,77.23,77.26,77.17,77.17,19600.0,63.0277,63.0522,62.9788,62.9788,19600.0
2014-04-02 15:05:00,77.17,77.2,77.17,77.2,17500.0,62.9788,63.0033,62.9788,63.0033,17500.0
2014-04-02 15:10:00,77.2,77.25,77.19,77.2,42300.0,63.0033,63.0441,62.9951,63.0033,42300.0
2014-04-02 15:15:00,77.21,77.23,77.19,77.19,16700.0,63.0114,63.0277,62.9951,62.9951,16700.0
2014-04-02 15:20:00,77.19,77.24,77.17,77.17,28700.0,62.9951,63.0359,62.9788,62.9788,28700.0
2014-04-02 15:25:00,77.17,77.28,77.17,77.28,28900.0,62.9788,63.0686,62.9788,63.0686,28900.0
2014-04-02 15:30:00,77.28,77.3,77.25,77.29,31700.0,63.0686,63.0849,63.0441,63.0767,31700.0
2014-04-02 15:35:00,77.29,77.31,77.25,77.26,36600.0,63.0767,63.093,63.0441,63.0522,36600.0
2014-04-02 15:40:00,77.25,77.28,77.25,77.28,54200.0,63.0441,63.0686,63.0441,63.0686,54200.0
2014-04-02 15:45:00,77.27,77.27,77.2,77.23,59100.0,63.0604,63.0604,63.0033,63.0277,59100.0
2014-04-02 15:50:00,77.22,77.23,77.16,77.21,72600.0,63.0196,63.0277,62.9706,63.0114,72600.0
2014-04-02 15:55:00,77.21,77.21,77.12,77.15,225200.0,63.0114,63.0114,62.938,62.9625,225200.0
2014-04-03 09:30:00,77.28,77.33,77.08,77.17,28000.0,63.0686,63.1094,62.9053,62.9788,28000.0
2014-04-03 09:35:00,77.22,77.4,77.1,77.39,9600.0,63.0196,63.1665,62.9217,63.1583,9600.0
2014-04-03 09:40:00,77.42,77.44,77.21,77.28,15500.0,63.1828,63.1991,63.0114,63.0686,15500.0
2014-04-03 09:45:00,77.23,77.4,77.2,77.26,10500.0,63.0277,63.1665,63.0033,63.0522,10500.0
2014-04-03 09:50:00,77.24,77.24,77.17,77.19,7500.0,63.0359,63.0359,62.9788,62.9951,7500.0
2014-04-03 09:55:00,77.21,77.31,77.21,77.28,8000.0,63.0114,63.093,63.0114,63.0686,8000.0
2014-04-03 10:00:00,77.31,77.4,77.18,77.34,11500.0,63.093,63.1665,62.9869,63.1175,11500.0
2014-04-03 10:05:00,77.33,77.33,77.12,77.12,8100.0,63.1094,63.1094,62.938,62.938,8100.0
2014-04-03 10:10:00,77.12,77.25,77.11,77.2,7700.0,62.938,63.0441,62.9298,63.0033,7700.0
2014-04-03 10:15:00,77.21,77.22,77.14,77.17,10500.0,63.0114,63.0196,62.9543,62.9788,10500.0
2014-04-03 10:20:00,77.18,77.29,77.18,77.24,22400.0,62.9869,63.0767,62.9869,63.0359,22400.0
2014-04-03 10:25:00,77.24,77.24,77.14,77.14,12200.0,63.0359,63.0359,62.9543,62.9543,12200.0
2014-04-03 10:30:00,77.15,77.19,77.1,77.11,9700.0,62.9625,62.9951,62.9217,62.9298,9700.0
2014-04-03 10:35:00,77.1,77.13,77.03,77.05,9100.0,62.9217,62.9461,62.8645,62.8808,9100.0
2014-04-03 10:40:00,77.07,77.16,77.07,77.13,6900.0,62.8972,62.9706,62.8972,62.9461,6900.0
2014-04-03 10:45:00,77.1,77.14,77.07,77.12,17000.0,62.9217,62.9543,62.8972,62.938,17000.0
2014-04-03 10:50:00,77.13,77.14,77.05,77.06,11400.0,62.9461,62.9543,62.8808,62.889,11400.0
2014-04-03 10:55:00,77.06,77.11,77.0,77.11,8400.0,62.889,62.9298,62.84,62.9298,8400.0
2014-04-03 11:00:00,77.12,77.14,77.04,77.06,10900.0,62.938,62.9543,62.8727,62.889,10900.0
2014-04-03 11:05:00,77.04,77.11,77.03,77.05,8300.0,62.8727,62.9298,62.8645,62.8808,8300.0
2014-04-03 11:10:00,77.06,77.18,77.06,77.13,6800.0,62.889,62.9869,62.889,62.9461,6800.0
2014-04-03 11:15:00,77.12,77.16,77.09,77.13,13300.0,62.938,62.9706,62.9135,62.9461,13300.0
2014-04-03 11:20:00,77.14,77.16,77.09,77.09,16600.0,62.9543,62.9706,62.9135,62.9135,16600.0
2014-04-03 11:25:00,77.09,77.25,77.09,77.2,16800.0,62.9135,63.0441,62.9135,63.0033,16800.0
2014-04-03 11:30:00,77.19,77.28,77.16,77.27,14200.0,62.9951,63.0686,62.9706,63.0604,14200.0
2014-04-03 11:35:00,77.28,77.38,77.24,77.38,21100.0,63.0686,63.1502,63.0359,63.1502,21100.0
2014-04-03 11:40:00,77.38,77.49,77.36,77.49,30500.0,63.1502,63.2399,63.1338,63.2399,30500.0
2014-04-03 11:45:00,77.48,77.53,77.43,77.5,17600.0,63.2318,63.2726,63.191,63.2481,17600.0
2014-04-03 11:50:00,77.49,77.55,77.49,77.5,9800.0,63.2399,63.2889,63.2399,63.2481,9800.0
2014-04-03 11:55:00,77.51,77.55,77.48,77.48,8500.0,63.2563,63.2889,63.2318,63.2318,8500.0
2014-04-03 12:00:00,77.47,77.57,77.45,77.56,14300.0,63.2236,63.3052,63.2073,63.2971,14300.0
2014-04-03 12:05:00,77.56,77.62,77.55,77.6,20900.0,63.2971,63.346,63.2889,63.3297,20900.0
2014-04-03 12:10:00,77.61,77.68,77.6,77.67,16900.0,63.3379,63.395,63.3297,63.3868,16900.0
2014-04-03 12:15:00,77.68,77.68,77.48,77.52,14000.0,63.395,63.395,63.2318,63.2644,14000.0
2014-04-03 12:20:00,77.51,77.56,77.48,77.52,9200.0,63.2563,63.2971,63.2318,63.2644,9200.0
2014-04-03 12:25:00,77.51,77.52,77.47,77.47,6000.0,63.2563,63.2644,63.2236,63.2236,6000.0
2014-04-03 12:30:00,77.48,77.48,77.44,77.44,7500.0,63.2318,63.2318,63.1991,63.1991,7500.0
2014-04-03 12:35:00,77.42,77.43,77.38,77.38,5500.0,63.1828,63.191,63.1502,63.1502,5500.0
2014-04-03 12:40:00,77.39,77.44,77.38,77.42,6400.0,63.1583,63.1991,63.1502,63.1828,6400.0
2014-04-03 12:45:00,77.41,77.43,77.38,77.38,6600.0,63.1746,63.191,63.1502,63.1502,6600.0
2014-04-03 12:50:00,77.39,77.42,77.39,77.41,6100.0,63.1583,63.1828,63.1583,63.1746,6100.0
2014-04-03 12:55:00,77.4,77.41,77.38,77.39,9300.0,63.1665,63.1746,63.1502,63.1583,9300.0
2014-04-03 13:00:00,77.4,77.53,77.39,77.44,14700.0,63.1665,63.2726,63.1583,63.1991,14700.0
2014-04-03 13:05:00,77.45,77.51,77.44,77.47,159800.0,63.2073,63.2563,63.1991,63.2236,159800.0
2014-04-03 13:10:00,77.47,77.47,77.33,77.36,32600.0,63.2236,63.2236,63.1094,63.1338,32600.0
2014-04-03 13:15:00,77.35,77.35,77.3,77.33,8000.0,63.1257,63.1257,63.0849,63.1094,8000.0
2014-04-03 13:20:00,77.32,77.32,77.3,77.32,5400.0,63.1012,63.1012,63.0849,63.1012,5400.0
2014-04-03 13:25:00,77.31,77.36,77.29,77.35,4900.0,63.093,63.1338,63.0767,63.1257,4900.0
2014-04-03 13:30:00,77.36,77.42,77.34,77.4,61200.0,63.1338,63.1828,63.1175,63.1665,61200.0
2014-04-03 13:35:00,77.4,77.41,77.33,77.38,9300.0,63.1665,63.1746,63.1094,63.1502,9300.0
2014-04-03 13:40:00,77.39,77.41,77.35,77.39,9500.0,63.1583,63.1746,63.1257,63.1583,9500.0
2014-04-03 13:45:00,77.38,77.38,77.32,77.32,7300.0,63.1502,63.1502,63.1012,63.1012,7300.0
2014-04-03 13:50:00,77.31,77.35,77.3,77.35,6900.0,63.093,63.1257,63.0849,63.1257,6900.0
2014-04-03 13:55:00,77.33,77.34,77.29,77.32,9600.0,63.1094,63.1175,63.0767,63.1012,9600.0
2014-04-03 14:00:00,77.3,77.48,77.26,77.31,72800.0,63.0849,63.2318,63.0522,63.093,72800.0
2014-04-03 14:05:00,77.31,77.34,77.26,77.3,130900.0,63.093,63.1175,63.0522,63.0849,130900.0
2014-04-03 14:10:00,77.31,77.34,77.28,77.33,12100.0,63.093,63.1175,63.0686,63.1094,12100.0
2014-04-03 14:15:00,77.32,77.34,77.25,77.26,22700.0,63.1012,63.1175,63.0441,63.0522,22700.0
2014-04-03 14:20:00,77.28,77.31,77.25,77.28,15100.0,63.0686,63.093,63.0441,63.0686,15100.0
2014-04-03 14:25:00,77.28,77.28,77.23,77.24,20600.0,63.0686,63.0686,63.0277,63.0359,20600.0
2014-04-03 14:30:00,77.25,77.3,77.19,77.23,29400.0,63.0441,63.0849,62.9951,63.0277,29400.0
2014-04-03 14:35:00,77.23,77.23,77.15,77.22,17200.0,63.0277,63.0277,62.9625,63.0196,17200.0
2014-04-03 14:40:00,77.22,77.26,77.12,77.25,26300.0,63.0196,63.0522,62.938,63.0441,26300.0
2014-04-03 14:45:00,77.22,77.3,77.19,77.23,15500.0,63.0196,63.0849,62.9951,63.0277,15500.0
2014-04-03 14:50:00,77.24,77.26,77.19,77.21,12000.0,63.0359,63.0522,62.9951,63.0114,12000.0
2014-04-03 14:55:00,77.21,77.3,77.21,77.3,15100.0,63.0114,63.0849,63.0114,63.0849,15100.0
2014-04-03 15:00:00,77.3,77.33,77.27,77.3,13700.0,63.0849,63.1094,63.0604,63.0849,13700.0
2014-04-03 15:05:00,77.3,77.31,77.22,77.28,38700.0,63.0849,63.093,63.0196,63.0686,38700.0
2014-04-03 15:10:00,77.28,77.32,77.27,77.31,24600.0,63.0686,63.1012,63.0604,63.093,24600.0
2014-04-03 15:15:00,77.31,77.41,77.31,77.38,40900.0,63.093,63.1746,63.093,63.1502,40900.0
2014-04-03 15:20:00,77.38,77.39,77.32,77.36,28700.0,63.1502,63.1583,63.1012,63.1338,28700.0
2014-04-03 15:25:00,77.36,77.52,77.36,77.46,37200.0,63.1338,63.2644,63.1338,63.2155,37200.0
2014-04-03 15:30:00,77.47,77.47,77.35,77.39,169600.0,63.2236,63.2236,63.1257,63.1583,169600.0
2014-04-03 15:35:00,77.39,77.4,77.36,77.39,30400.0,63.1583,63.1665,63.1338,63.1583,30400.0
2014-04-03 15:40:00,77.4,77.41,77.36,77.39,47500.0,63.1665,63.1746,63.1338,63.1583,47500.0
2014-04-03 15:45:00,77.38,77.41,77.37,77.4,66800.0,63.1502,63.1746,63.142,63.1665,66800.0
2014-04-03 15:50:00,77.4,77.41,77.38,77.39,53800.0,63.1665,63.1746,63.1502,63.1583,53800.0
2014-04-03 15:55:00,77.39,77.47,77.34,77.47,250300.0,63.1583,63.2236,63.1175,63.2236,250300.0
2014-04-04 09:30:00,77.76,77.8,77.28,77.31,44300.0,63.4603,63.4929,63.0686,63.093,44300.0
2014-04-04 09:35:00,77.33,77.56,77.28,77.44,38400.0,63.1094,63.2971,63.0686,63.1991,38400.0
2014-04-04 09:40:00,77.43,77.49,77.29,77.32,18400.0,63.191,63.2399,63.0767,63.1012,18400.0
2014-04-04 09:45:00,77.33,77.55,77.32,77.5,47900.0,63.1094,63.2889,63.1012,63.2481,47900.0
2014-04-04 09:50:00,77.48,77.6,77.39,77.48,30800.0,63.2318,63.3297,63.1583,63.2318,30800.0
2014-04-04 09:55:00,77.48,77.62,77.45,77.49,33200.0,63.2318,63.346,63.2073,63.2399,33200.0
2014-04-04 10:00:00,77.48,77.6,77.47,77.58,18300.0,63.2318,63.3297,63.2236,63.3134,18300.0
2014-04-04 10:05:00,77.59,77.79,77.57,77.74,24400.0,63.3215,63.4848,63.3052,63.444,24400.0
2014-04-04 10:10:00,77.73,77.9,77.7,77.73,33000.0,63.4358,63.5745,63.4113,63.4358,33000.0
2014-04-04 10:15:00,77.7,77.83,77.7,77.8,33500.0,63.4113,63.5174,63.4113,63.4929,33500.0
2014-04-04 10:20:00,77.8,77.8,77.68,77.71,21600.0,63.4929,63.4929,63.395,63.4195,21600.0
2014-04-04 10:25:00,77.7,77.81,77.66,77.72,29900.0,63.4113,63.5011,63.3787,63.4276,29900.0
2014-04-04 10:30:00,77.7,77.91,77.7,77.85,13300.0,63.4113,63.5827,63.4113,63.5337,13300.0
2014-04-04 10:35:00,77.82,77.91,77.76,77.81,24900.0,63.5093,63.5827,63.4603,63.5011,24900.0
2014-04-04 10:40:00,77.81,77.81,77.66,77.66,26900.0,63.5011,63.5011,63.3787,63.3787,26900.0
2014-04-04 10:45:00,77.62,77.71,77.55,77.56,18300.0,63.346,63.4195,63.2889,63.2971,18300.0
2014-04-04 10:50:00,77.6,77.65,77.56,77.56,11000.0,63.3297,63.3705,63.2971,63.2971,11000.0
2014-04-04 10:55:00,77.58,77.63,77.48,77.59,20300.0,63.3134,63.3542,63.2318,63.3215,20300.0
2014-04-04 11:00:00,77.6,77.61,77.49,77.55,15100.0,63.3297,63.3379,63.2399,63.2889,15100.0
2014-04-04 11:05:00,77.56,77.56,77.34,77.38,36100.0,63.2971,63.2971,63.1175,63.1502,36100.0
2014-04-04 11:10:00,77.37,77.44,77.32,77.38,30200.0,63.142,63.1991,63.1012,63.1502,30200.0
2014-04-04 11:15:00,77.38,77.42,77.34,77.37,14400.0,63.1502,63.1828,63.1175,63.142,14400.0
2014-04-04 11:20:00,77.35,77.43,77.33,77.38,24500.0,63.1257,63.191,63.1094,63.1502,24500.0
2014-04-04 11:25:00,77.36,77.44,77.34,77.41,18300.0,63.1338,63.1991,63.1175,63.1746,18300.0
2014-04-04 11:30:00,77.43,77.55,77.43,77.53,19100.0,63.191,63.2889,63.191,63.2726,19100.0
2014-04-04 11:35:00,77.48,77.54,77.44,77.46,22700.0,63.2318,63.2807,63.1991,63.2155,22700.0
2014-04-04 11:40:00,77.46,77.46,77.33,77.42,31700.0,63.2155,63.2155,63.1094,63.1828,31700.0
2014-04-04 11:45:00,77.44,77.44,77.24,77.29,63800.0,63.1991,63.1991,63.0359,63.0767,63800.0
2014-04-04 11:50:00,77.31,77.33,77.29,77.3,28800.0,63.093,63.1094,63.0767,63.0849,28800.0
2014-04-04 11:55:00,77.29,77.36,77.24,77.35,21900.0,63.0767,63.1338,63.0359,63.1257,21900.0
2014-04-04 12:00:00,77.34,77.34,77.21,77.22,42900.0,63.1175,63.1175,63.0114,63.0196,42900.0
2014-04-04 12:05:00,77.21,77.22,77.03,77.13,15700.0,63.0114,63.0196,62.8645,62.9461,15700.0
2014-04-04 12:10:00,77.09,77.09,76.95,76.97,27000.0,62.9135,62.9135,62.7992,62.8156,27000.0
2014-04-04 12:15:00,76.98,77.05,76.93,77.02,17400.0,62.8237,62.8808,62.7829,62.8564,17400.0
2014-04-04 12:20:00,77.0,77.09,76.98,77.02,17600.0,62.84,62.9135,62.8237,62.8564,17600.0
2014-04-04 12:25:00,77.02,77.09,77.0,77.06,72200.0,62.8564,62.9135,62.84,62.889,72200.0
2014-04-04 12:30:00,77.07,77.19,77.06,77.15,29200.0,62.8972,62.9951,62.889,62.9625,29200.0
2014-04-04 12:35:00,77.13,77.15,77.05,77.13,16600.0,62.9461,62.9625,62.8808,62.9461,16600.0
2014-04-04 12:40:00,77.11,77.17,77.09,77.14,16000.0,62.9298,62.9788,62.9135,62.9543,16000.0
2014-04-04 12:45:00,77.12,77.16,77.06,77.15,16200.0,62.938,62.9706,62.889,62.9625,16200.0
2014-04-04 12:50:00,77.15,77.17,77.08,77.15,18800.0,62.9625,62.9788,62.9053,62.9625,18800.0
2014-04-04 12:55:00,77.14,77.15,77.02,77.12,96700.0,62.9543,62.9625,62.8564,62.938,96700.0
2014-04-04 13:00:00,77.12,77.17,77.01,77.1,36500.0,62.938,62.9788,62.8482,62.9217,36500.0
2014-04-04 13:05:00,77.08,77.1,76.97,77.07,42400.0,62.9053,62.9217,62.8156,62.8972,42400.0
2014-04-04 13:10:00,77.07,77.15,77.06,77.14,13900.0,62.8972,62.9625,62.889,62.9543,13900.0
2014-04-04 13:15:00,77.15,77.23,77.15,77.16,19500.0,62.9625,63.0277,62.9625,62.9706,19500.0
2014-04-04 13:20:00,77.16,77.19,77.04,77.08,15600.0,62.9706,62.9951,62.8727,62.9053,15600.0
2014-04-04 13:25:00,77.07,77.14,77.03,77.05,17600.0,62.8972,62.9543,62.8645,62.8808,17600.0
2014-04-04 13:30:00,77.06,77.06,76.97,77.0,23100.0,62.889,62.889,62.8156,62.84,23100.0
2014-04-04 13:35:00,77.0,77.04,77.0,77.01,12100.0,62.84,62.8727,62.84,62.8482,12100.0
2014-04-04 13:40:00,77.03,77.09,76.98,77.0,23800.0,62.8645,62.9135,62.8237,62.84,23800.0
2014-04-04 13:45:00,77.0,77.04,76.95,76.95,10200.0,62.84,62.8727,62.7992,62.7992,10200.0
2014-04-04 13:50:00,76.96,77.01,76.94,77.0,11400.0,62.8074,62.8482,62.7911,62.84,11400.0
2014-04-04 13:55:00,77.01,77.01,76.93,76.96,26300.0,62.8482,62.8482,62.7829,62.8074,26300.0
2014-04-04 14:00:00,76.96,77.01,76.92,76.97,99900.0,62.8074,62.8482,62.7748,62.8156,99900.0
2014-04-04 14:05:00,76.96,76.97,76.9,76.91,32200.0,62.8074,62.8156,62.7584,62.7666,32200.0
2014-04-04 14:10:00,76.9,76.97,76.89,76.97,14300.0,62.7584,62.8156,62.7503,62.8156,14300.0
2014-04-04 14:15:00,76.97,77.08,76.97,77.05,26000.0,62.8156,62.9053,62.8156,62.8808,26000.0
2014-04-04 14:20:00,77.05,77.06,76.98,76.99,29800.0,62.8808,62.889,62.8237,62.8319,29800.0
2014-04-04 14:25:00,76.97,76.99,76.9,76.9,18100.0,62.8156,62.8319,62.7584,62.7584,18100.0
2014-04-04 14:30:00,76.87,76.92,76.85,76.86,17400.0,62.734,62.7748,62.7176,62.7258,17400.0
2014-04-04 14:35:00,76.85,76.88,76.78,76.82,103900.0,62.7176,62.7421,62.6605,62.6931,103900.0
2014-04-04 14:40:00,76.81,76.84,76.78,76.81,22700.0,62.685,62.7095,62.6605,62.685,22700.0
2014-04-04 14:45:00,76.78,76.87,76.75,76.84,24100.0,62.6605,62.734,62.636,62.7095,24100.0
2014-04-04 14:50:00,76.83,76.88,76.8,76.83,57100.0,62.7013,62.7421,62.6768,62.7013,57100.0
2014-04-04 14:55:00,76.84,76.85,76.75,76.8,49800.0,62.7095,62.7176,62.636,62.6768,49800.0
2014-04-04 15:00:00,76.79,76.82,76.69,76.7,21000.0,62.6687,62.6931,62.5871,62.5952,21000.0
2014-04-04 15:05:00,76.69,76.7,76.57,76.65,28100.0,62.5871,62.5952,62.4891,62.5544,28100.0
2014-04-04 15:10:00,76.65,76.73,76.65,76.73,14300.0,62.5544,62.6197,62.5544,62.6197,14300.0
2014-04-04 15:15:00,76.72,76.76,76.63,76.76,20300.0,62.6115,62.6442,62.5381,62.6442,20300.0
2014-04-04 15:20:00,76.75,76.79,76.69,76.74,17400.0,62.636,62.6687,62.5871,62.6279,17400.0
2014-04-04 15:25:00,76.72,76.82,76.68,76.74,19700.0,62.6115,62.6931,62.5789,62.6279,19700.0
2014-04-04 15:30:00,76.73,76.8,76.64,76.65,33400.0,62.6197,62.6768,62.5462,62.5544,33400.0
2014-04-04 15:35:00,76.65,76.68,76.6,76.62,29300.0,62.5544,62.5789,62.5136,62.5299,29300.0
2014-04-04 15:40:00,76.62,76.7,76.56,76.62,70900.0,62.5299,62.5952,62.481,62.5299,70900.0
2014-04-04 15:45:00,76.61,76.64,76.54,76.63,44800.0,62.5218,62.5462,62.4646,62.5381,44800.0
2014-04-04 15:50:00,76.63,76.66,76.59,76.66,55100.0,62.5381,62.5626,62.5054,62.5626,55100.0
2014-04-04 15:55:00,76.65,76.71,76.54,76.71,240900.0,62.5544,62.6034,62.4646,62.6034,240900.0
2014-04-07 09:30:00,76.52,76.52,76.24,76.28,53500.0,62.4483,62.4483,62.2198,62.2524,53500.0
2014-04-07 09:35:00,76.24,76.25,76.01,76.03,24700.0,62.2198,62.228,62.0321,62.0484,24700.0
2014-04-07 09:40:00,76.04,76.15,75.97,76.14,38100.0,62.0566,62.1464,61.9995,62.1382,38100.0
2014-04-07 09:45:00,76.18,76.23,76.02,76.22,38400.0,62.1708,62.2116,62.0403,62.2035,38400.0
2014-04-07 09:50:00,76.22,76.27,76.14,76.15,50600.0,62.2035,62.2443,62.1382,62.1464,50600.0
2014-04-07 09:55:00,76.15,76.54,76.15,76.48,69900.0,62.1464,62.4646,62.1464,62.4157,69900.0
2014-04-07 10:00:00,76.43,76.43,76.22,76.27,22600.0,62.3749,62.3749,62.2035,62.2443,22600.0
2014-04-07 10:05:00,76.27,76.3,76.22,76.26,25200.0,62.2443,62.2688,62.2035,62.2361,25200.0
2014-04-07 10:10:00,76.26,76.38,76.26,76.33,13600.0,62.2361,62.3341,62.2361,62.2933,13600.0
2014-04-07 10:15:00,76.29,76.31,76.22,76.27,18600.0,62.2606,62.2769,62.2035,62.2443,18600.0
2014-04-07 10:20:00,76.24,76.32,76.23,76.32,51500.0,62.2198,62.2851,62.2116,62.2851,51500.0
2014-04-07 10:25:00,76.33,76.33,76.23,76.27,31100.0,62.2933,62.2933,62.2116,62.2443,31100.0
2014-04-07 10:30:00,76.23,76.31,76.22,76.3,36400.0,62.2116,62.2769,62.2035,62.2688,36400.0
2014-04-07 10:35:00,76.3,76.36,76.16,76.16,24000.0,62.2688,62.3177,62.1545,62.1545,24000.0
2014-04-07 10:40:00,76.2,76.21,76.11,76.16,40700.0,62.1872,62.1953,62.1137,62.1545,40700.0
2014-04-07 10:45:00,76.15,76.2,76.13,76.19,20600.0,62.1464,62.1872,62.13,62.179,20600.0
2014-04-07 10:50:00,76.19,76.19,76.08,76.11,24800.0,62.179,62.179,62.0892,62.1137,24800.0
2014-04-07 10:55:00,76.1,76.12,75.99,76.09,21600.0,62.1056,62.1219,62.0158,62.0974,21600.0
2014-04-07 11:00:00,76.09,76.25,76.06,76.22,43900.0,62.0974,62.228,62.0729,62.2035,43900.0
2014-04-07 11:05:00,76.22,76.22,76.04,76.12,17600.0,62.2035,62.2035,62.0566,62.1219,17600.0
2014-04-07 11:10:00,76.12,76.12,76.06,76.1,14800.0,62.1219,62.1219,62.0729,62.1056,14800.0
2014-04-07 11:15:00,76.09,76.09,75.99,76.04,12200.0,62.0974,62.0974,62.0158,62.0566,12200.0
2014-04-07 11:20:00,76.02,76.02,75.75,75.75,37700.0,62.0403,62.0403,61.8199,61.8199,37700.0
2014-04-07 11:25:00,75.75,75.75,75.67,75.67,8200.0,61.8199,61.8199,61.7546,61.7546,8200.0
2014-04-07 11:30:00,75.66,75.75,75.62,75.65,22800.0,61.7465,61.8199,61.7138,61.7383,22800.0
2014-04-07 11:35:00,75.63,75.73,75.63,75.68,12600.0,61.722,61.8036,61.722,61.7628,12600.0
2014-04-07 11:40:00,75.68,75.68,75.55,75.55,15500.0,61.7628,61.7628,61.6567,61.6567,15500.0
2014-04-07 11:45:00,75.55,75.6,75.54,75.57,22500.0,61.6567,61.6975,61.6485,61.673,22500.0
2014-04-07 11:50:00,75.58,75.59,75.53,75.56,17400.0,61.6812,61.6893,61.6404,61.6649,17400.0
2014-04-07 11:55:00,75.54,75.56,75.43,75.45,46600.0,61.6485,61.6649,61.5588,61.5751,46600.0
2014-04-07 12:00:00,75.45,75.57,75.45,75.56,26200.0,61.5751,61.673,61.5751,61.6649,26200.0
2014-04-07 12:05:00,75.55,75.58,75.5,75.5,28500.0,61.6567,61.6812,61.6159,61.6159,28500.0
2014-04-07 12:10:00,75.49,75.5,75.43,75.45,22000.0,61.6077,61.6159,61.5588,61.5751,22000.0
2014-04-07 12:15:00,75.45,75.49,75.38,75.38,19900.0,61.5751,61.6077,61.518,61.518,19900.0
2014-04-07 12:20:00,75.37,75.4,75.32,75.36,33200.0,61.5098,61.5343,61.469,61.5016,33200.0
2014-04-07 12:25:00,75.36,75.41,75.33,75.34,24000.0,61.5016,61.5424,61.4771,61.4853,24000.0
2014-04-07 12:30:00,75.34,75.46,75.33,75.43,16400.0,61.4853,61.5832,61.4771,61.5588,16400.0
2014-04-07 12:35:00,75.43,75.54,75.4,75.5,49900.0,61.5588,61.6485,61.5343,61.6159,49900.0
2014-04-07 12:40:00,75.5,75.54,75.48,75.48,12700.0,61.6159,61.6485,61.5996,61.5996,12700.0
2014-04-07 12:45:00,75.46,75.47,75.39,75.39,10000.0,61.5832,61.5914,61.5261,61.5261,10000.0
2014-04-07 12:50:00,75.39,75.4,75.36,75.38,13400.0,61.5261,61.5343,61.5016,61.518,13400.0
2014-04-07 12:55:00,75.39,75.52,75.38,75.46,10900.0,61.5261,61.6322,61.518,61.5832,10900.0
2014-04-07 13:00:00,75.46,75.46,75.36,75.37,9900.0,61.5832,61.5832,61.5016,61.5098,9900.0
2014-04-07 13:05:00,75.37,75.38,75.25,75.26,36500.0,61.5098,61.518,61.4119,61.42,36500.0
2014-04-07 13:10:00,75.24,75.28,75.2,75.27,25600.0,61.4037,61.4363,61.3711,61.4282,25600.0
2014-04-07 13:15:00,75.25,75.27,75.23,75.25,6900.0,61.4119,61.4282,61.3955,61.4119,6900.0
2014-04-07 13:20:00,75.25,75.32,75.21,75.26,21600.0,61.4119,61.469,61.3792,61.42,21600.0
2014-04-07 13:25:00,75.26,75.28,75.14,75.16,55900.0,61.42,61.4363,61.3221,61.3384,55900.0
2014-04-07 13:30:00,75.15,75.16,75.05,75.06,283800.0,61.3303,61.3384,61.2486,61.2568,283800.0
2014-04-07 13:35:00,75.06,75.1,75.04,75.06,20500.0,61.2568,61.2894,61.2405,61.2568,20500.0
2014-04-07 13:40:00,75.06,75.17,75.06,75.13,24800.0,61.2568,61.3466,61.2568,61.3139,24800.0
2014-04-07 13:45:00,75.13,75.16,75.08,75.14,16500.0,61.3139,61.3384,61.2731,61.3221,16500.0
2014-04-07 13:50:00,75.13,75.16,75.11,75.12,20100.0,61.3139,61.3384,61.2976,61.3058,20100.0
2014-04-07 13:55:00,75.12,75.19,75.1,75.14,25400.0,61.3058,61.3629,61.2894,61.3221,25400.0
2014-04-07 14:00:00,75.11,75.19,75.07,75.19,22000.0,61.2976,61.3629,61.265,61.3629,22000.0
2014-04-07 14:05:00,75.17,75.24,75.17,75.24,15000.0,61.3466,61.4037,61.3466,61.4037,15000.0
2014-04-07 14:10:00,75.21,75.28,75.17,75.19,13400.0,61.3792,61.4363,61.3466,61.3629,13400.0
2014-04-07 14:15:00,75.19,75.23,75.17,75.23,69200.0,61.3629,61.3955,61.3466,61.3955,69200.0
2014-04-07 14:20:00,75.23,75.31,75.21,75.31,37800.0,61.3955,61.4608,61.3792,61.4608,37800.0
2014-04-07 14:25:00,75.31,75.35,75.27,75.28,32200.0,61.4608,61.4935,61.4282,61.4363,32200.0
2014-04-07 14:30:00,75.28,75.3,75.13,75.13,43900.0,61.4363,61.4527,61.3139,61.3139,43900.0
2014-04-07 14:35:00,75.13,75.32,75.09,75.31,48300.0,61.3139,61.469,61.2813,61.4608,48300.0
2014-04-07 14:40:00,75.31,75.42,75.29,75.39,34800.0,61.4608,61.5506,61.4445,61.5261,34800.0
2014-04-07 14:45:00,75.41,75.48,75.37,75.45,31600.0,61.5424,61.5996,61.5098,61.5751,31600.0
2014-04-07 14:50:00,75.46,75.62,75.44,75.54,37300.0,61.5832,61.7138,61.5669,61.6485,37300.0
2014-04-07 14:55:00,75.54,75.59,75.51,75.51,25500.0,61.6485,61.6893,61.624,61.624,25500.0
2014-04-07 15:00:00,75.52,75.52,75.45,75.46,21500.0,61.6322,61.6322,61.5751,61.5832,21500.0
2014-04-07 15:05:00,75.45,75.49,75.39,75.46,30800.0,61.5751,61.6077,61.5261,61.5832,30800.0
2014-04-07 15:10:00,75.46,75.54,75.39,75.54,26100.0,61.5832,61.6485,61.5261,61.6485,26100.0
2014-04-07 15:15:00,75.54,75.54,75.46,75.49,23700.0,61.6485,61.6485,61.5832,61.6077,23700.0
2014-04-07 15:20:00,75.49,75.61,75.47,75.59,38200.0,61.6077,61.7057,61.5914,61.6893,38200.0
2014-04-07 15:25:00,75.58,75.72,75.58,75.72,56200.0,61.6812,61.7954,61.6812,61.7954,56200.0
2014-04-07 15:30:00,75.71,75.71,75.62,75.62,39600.0,61.7873,61.7873,61.7138,61.7138,39600.0
2014-04-07 15:35:00,75.61,75.65,75.59,75.6,47200.0,61.7057,61.7383,61.6893,61.6975,47200.0
2014-04-07 15:40:00,75.59,75.6,75.46,75.46,46100.0,61.6893,61.6975,61.5832,61.5832,46100.0
2014-04-07 15:45:00,75.45,75.5,75.43,75.49,69300.0,61.5751,61.6159,61.5588,61.6077,69300.0
2014-04-07 15:50:00,75.5,75.5,75.37,75.39,78500.0,61.6159,61.6159,61.5098,61.5261,78500.0
2014-04-07 15:55:00,75.4,75.56,75.36,75.55,344400.0,61.5343,61.6649,61.5016,61.6567,344400.0
2014-04-08 09:30:00,75.49,75.59,75.05,75.59,58500.0,61.6077,61.6893,61.2486,61.6893,58500.0
2014-04-08 09:35:00,75.51,75.77,75.51,75.76,23600.0,61.624,61.8362,61.624,61.8281,23600.0
2014-04-08 09:40:00,75.77,75.93,75.66,75.9,36800.0,61.8362,61.9668,61.7465,61.9423,36800.0
2014-04-08 09:45:00,75.91,76.07,75.72,75.72,37100.0,61.9505,62.0811,61.7954,61.7954,37100.0
2014-04-08 09:50:00,75.71,75.71,75.36,75.61,51300.0,61.7873,61.7873,61.5016,61.7057,51300.0
2014-04-08 09:55:00,75.62,75.71,75.35,75.35,31900.0,61.7138,61.7873,61.4935,61.4935,31900.0
2014-04-08 10:00:00,75.37,75.42,75.25,75.38,33700.0,61.5098,61.5506,61.4119,61.518,33700.0
2014-04-08 10:05:00,75.38,75.47,75.31,75.38,25100.0,61.518,61.5914,61.4608,61.518,25100.0
2014-04-08 10:10:00,75.38,75.4,75.19,75.22,27500.0,61.518,61.5343,61.3629,61.3874,27500.0
2014-04-08 10:15:00,75.19,75.22,75.13,75.13,36000.0,61.3629,61.3874,61.3139,61.3139,36000.0
2014-04-08 10:20:00,75.13,75.17,74.98,75.03,32300.0,61.3139,61.3466,61.1915,61.2323,32300.0
2014-04-08 10:25:00,75.03,75.13,75.02,75.04,28100.0,61.2323,61.3139,61.2242,61.2405,28100.0
2014-04-08 10:30:00,75.04,75.24,75.02,75.19,41300.0,61.2405,61.4037,61.2242,61.3629,41300.0
2014-04-08 10:35:00,75.19,75.22,75.07,75.17,25800.0,61.3629,61.3874,61.265,61.3466,25800.0
2014-04-08 10:40:00,75.17,75.22,75.1,75.21,27400.0,61.3466,61.3874,61.2894,61.3792,27400.0
2014-04-08 10:45:00,75.21,75.31,75.18,75.31,31200.0,61.3792,61.4608,61.3547,61.4608,31200.0
2014-04-08 10:50:00,75.31,75.5,75.3,75.45,24400.0,61.4608,61.6159,61.4527,61.5751,24400.0
2014-04-08 10:55:00,75.47,75.52,75.41,75.42,34400.0,61.5914,61.6322,61.5424,61.5506,34400.0
2014-04-08 11:00:00,75.4,75.52,75.4,75.52,29600.0,61.5343,61.6322,61.5343,61.6322,29600.0
2014-04-08 11:05:00,75.52,75.55,75.47,75.52,23400.0,61.6322,61.6567,61.5914,61.6322,23400.0
2014-04-08 11:10:00,75.53,75.53,75.33,75.37,22800.0,61.6404,61.6404,61.4771,61.5098,22800.0
2014-04-08 11:15:00,75.37,75.64,75.35,75.63,34200.0,61.5098,61.7301,61.4935,61.722,34200.0
2014-04-08 11:20:00,75.62,75.76,75.62,75.74,29100.0,61.7138,61.8281,61.7138,61.8118,29100.0
2014-04-08 11:25:00,75.75,75.78,75.7,75.75,25200.0,61.8199,61.8444,61.7791,61.8199,25200.0
2014-04-08 11:30:00,75.75,75.8,75.72,75.77,20700.0,61.8199,61.8607,61.7954,61.8362,20700.0
2014-04-08 11:35:00,75.75,75.75,75.66,75.68,14300.0,61.8199,61.8199,61.7465,61.7628,14300.0
2014-04-08 11:40:00,75.67,75.76,75.63,75.72,30400.0,61.7546,61.8281,61.722,61.7954,30400.0
2014-04-08 11:45:00,75.71,75.76,75.65,75.69,9600.0,61.7873,61.8281,61.7383,61.7709,9600.0
2014-04-08 11:50:00,75.7,75.76,75.65,75.68,14600.0,61.7791,61.8281,61.7383,61.7628,14600.0
2014-04-08 11:55:00,75.67,75.9,75.67,75.88,41600.0,61.7546,61.9423,61.7546,61.926,41600.0
2014-04-08 12:00:00,75.88,75.91,75.8,75.88,19700.0,61.926,61.9505,61.8607,61.926,19700.0
2014-04-08 12:05:00,75.88,75.9,75.75,75.89,33700.0,61.926,61.9423,61.8199,61.9342,33700.0
2014-04-08 12:10:00,75.91,75.96,75.86,75.92,47700.0,61.9505,61.9913,61.9097,61.9587,47700.0
2014-04-08 12:15:00,75.94,76.03,75.93,76.02,23400.0,61.975,62.0484,61.9668,62.0403,23400.0
2014-04-08 12:20:00,76.02,76.1,76.02,76.08,22900.0,62.0403,62.1056,62.0403,62.0892,22900.0
2014-04-08 12:25:00,76.07,76.07,75.97,75.99,16200.0,62.0811,62.0811,61.9995,62.0158,16200.0
2014-04-08 12:30:00,75.99,76.03,75.93,75.93,24700.0,62.0158,62.0484,61.9668,61.9668,24700.0
2014-04-08 12:35:00,75.91,75.93,75.85,75.87,45200.0,61.9505,61.9668,61.9015,61.9178,45200.0
2014-04-08 12:40:00,75.85,75.95,75.76,75.89,80000.0,61.9015,61.9831,61.8281,61.9342,80000.0
2014-04-08 12:45:00,75.88,76.01,75.85,75.95,38600.0,61.926,62.0321,61.9015,61.9831,38600.0
2014-04-08 12:50:00,75.94,75.97,75.91,75.93,21200.0,61.975,61.9995,61.9505,61.9668,21200.0
2014-04-08 12:55:00,75.92,75.93,75.8,75.8,20000.0,61.9587,61.9668,61.8607,61.8607,20000.0
2014-04-08 13:00:00,75.81,75.88,75.78,75.81,23400.0,61.8689,61.926,61.8444,61.8689,23400.0
2014-04-08 13:05:00,75.81,75.82,75.76,75.79,22200.0,61.8689,61.877,61.8281,61.8526,22200.0
2014-04-08 13:10:00,75.8,75.87,75.8,75.87,12200.0,61.8607,61.9178,61.8607,61.9178,12200.0
2014-04-08 13:15:00,75.85,75.91,75.81,75.88,22200.0,61.9015,61.9505,61.8689,61.926,22200.0
2014-04-08 13:20:00,75.87,76.04,75.87,76.01,26500.0,61.9178,62.0566,61.9178,62.0321,26500.0
2014-04-08 13:25:00,76.03,76.08,76.01,76.03,17400.0,62.0484,62.0892,62.0321,62.0484,17400.0
2014-04-08 13:30:00,76.04,76.04,75.93,75.94,8500.0,62.0566,62.0566,61.9668,61.975,8500.0
2014-04-08 13:35:00,75.94,75.97,75.89,75.95,15800.0,61.975,61.9995,61.9342,61.9831,15800.0
2014-04-08 13:40:00,75.94,75.99,75.88,75.88,19400.0,61.975,62.0158,61.926,61.926,19400.0
2014-04-08 13:45:00,75.89,75.91,75.83,75.84,48700.0,61.9342,61.9505,61.8852,61.8934,48700.0
2014-04-08 13:50:00,75.85,75.85,75.79,75.8,13500.0,61.9015,61.9015,61.8526,61.8607,13500.0
2014-04-08 13:55:00,75.81,75.85,75.79,75.85,12600.0,61.8689,61.9015,61.8526,61.9015,12600.0
2014-04-08 14:00:00,75.85,75.85,75.72,75.72,9600.0,61.9015,61.9015,61.7954,61.7954,9600.0
2014-04-08 14:05:00,75.71,75.71,75.56,75.6,18600.0,61.7873,61.7873,61.6649,61.6975,18600.0
2014-04-08 14:10:00,75.6,75.67,75.6,75.62,28600.0,61.6975,61.7546,61.6975,61.7138,28600.0
2014-04-08 14:15:00,75.61,75.61,75.47,75.52,24200.0,61.7057,61.7057,61.5914,61.6322,24200.0
2014-04-08 14:20:00,75.52,75.55,75.45,75.47,17700.0,61.6322,61.6567,61.5751,61.5914,17700.0
2014-04-08 14:25:00,75.48,75.55,75.48,75.51,25100.0,61.5996,61.6567,61.5996,61.624,25100.0
2014-04-08 14:30:00,75.52,75.56,75.5,75.52,22400.0,61.6322,61.6649,61.6159,61.6322,22400.0
2014-04-08 14:35:00,75.52,75.52,75.44,75.47,13900.0,61.6322,61.6322,61.5669,61.5914,13900.0
2014-04-08 14:40:00,75.47,75.49,75.38,75.41,23700.0,61.5914,61.6077,61.518,61.5424,23700.0
2014-04-08 14:45:00,75.41,75.55,75.41,75.55,20700.0,61.5424,61.6567,61.5424,61.6567,20700.0
2014-04-08 14:50:00,75.56,75.6,75.52,75.56,21000.0,61.6649,61.6975,61.6322,61.6649,21000.0
2014-04-08 14:55:00,75.56,75.59,75.53,75.54,11400.0,61.6649,61.6893,61.6404,61.6485,11400.0
2014-04-08 15:00:00,75.54,75.56,75.48,75.54,29200.0,61.6485,61.6649,61.5996,61.6485,29200.0
2014-04-08 15:05:00,75.54,75.62,75.53,75.59,24600.0,61.6485,61.7138,61.6404,61.6893,24600.0
2014-04-08 15:10:00,75.59,75.62,75.54,75.62,23200.0,61.6893,61.7138,61.6485,61.7138,23200.0
2014-04-08 15:15:00,75.62,75.63,75.58,75.61,15700.0,61.7138,61.722,61.6812,61.7057,15700.0
2014-04-08 15:20:00,75.61,75.7,75.61,75.67,21300.0,61.7057,61.7791,61.7057,61.7546,21300.0
2014-04-08 15:25:00,75.68,75.75,75.68,75.72,20200.0,61.7628,61.8199,61.7628,61.7954,20200.0
2014-04-08 15:30:00,75.72,75.74,75.66,75.72,26000.0,61.7954,61.8118,61.7465,61.7954,26000.0
2014-04-08 15:35:00,75.72,75.74,75.69,75.73,87400.0,61.7954,61.8118,61.7709,61.8036,87400.0
2014-04-08 15:40:00,75.73,75.75,75.65,75.66,105000.0,61.8036,61.8199,61.7383,61.7465,105000.0
2014-04-08 15:45:00,75.67,75.74,75.66,75.67,93200.0,61.7546,61.8118,61.7465,61.7546,93200.0
2014-04-08 15:50:00,75.67,75.7,75.6,75.6,79700.0,61.7546,61.7791,61.6975,61.6975,79700.0
2014-04-08 15:55:00,75.61,75.69,75.59,75.68,303500.0,61.7057,61.7709,61.6893,61.7628,303500.0
2014-04-09 09:30:00,75.84,76.03,75.58,75.58,34700.0,61.8934,62.0484,61.6812,61.6812,34700.0
2014-04-09 09:35:00,75.57,75.8,75.53,75.7,35900.0,61.673,61.8607,61.6404,61.7791,35900.0
2014-04-09 09:40:00,75.7,75.75,75.58,75.58,22600.0,61.7791,61.8199,61.6812,61.6812,22600.0
2014-04-09 09:45:00,75.58,75.68,75.5,75.57,24400.0,61.6812,61.7628,61.6159,61.673,24400.0
2014-04-09 09:50:00,75.57,75.6,75.35,75.4,27300.0,61.673,61.6975,61.4935,61.5343,27300.0
2014-04-09 09:55:00,75.41,75.58,75.41,75.45,29200.0,61.5424,61.6812,61.5424,61.5751,29200.0
2014-04-09 10:00:00,75.45,75.52,75.33,75.34,94500.0,61.5751,61.6322,61.4771,61.4853,94500.0
2014-04-09 10:05:00,75.32,75.49,75.32,75.37,17100.0,61.469,61.6077,61.469,61.5098,17100.0
2014-04-09 10:10:00,75.35,75.41,75.22,75.29,27300.0,61.4935,61.5424,61.3874,61.4445,27300.0
2014-04-09 10:15:00,75.29,75.5,75.29,75.42,126500.0,61.4445,61.6159,61.4445,61.5506,126500.0
2014-04-09 10:20:00,75.45,75.83,75.45,75.76,70800.0,61.5751,61.8852,61.5751,61.8281,70800.0
2014-04-09 10:25:00,75.75,75.79,75.62,75.65,16000.0,61.8199,61.8526,61.7138,61.7383,16000.0
2014-04-09 10:30:00,75.66,75.77,75.64,75.66,45100.0,61.7465,61.8362,61.7301,61.7465,45100.0
2014-04-09 10:35:00,75.67,75.77,75.64,75.75,34100.0,61.7546,61.8362,61.7301,61.8199,34100.0
2014-04-09 10:40:00,75.75,75.92,75.71,75.89,39500.0,61.8199,61.9587,61.7873,61.9342,39500.0
2014-04-09 10:45:00,75.87,75.9,75.76,75.88,71000.0,61.9178,61.9423,61.8281,61.926,71000.0
2014-04-09 10:50:00,75.87,75.89,75.78,75.86,48200.0,61.9178,61.9342,61.8444,61.9097,48200.0
2014-04-09 10:55:00,75.86,75.92,75.81,75.88,55200.0,61.9097,61.9587,61.8689,61.926,55200.0
2014-04-09 11:00:00,75.85,75.89,75.74,75.74,57800.0,61.9015,61.9342,61.8118,61.8118,57800.0
2014-04-09 11:05:00,75.73,75.75,75.65,75.72,23400.0,61.8036,61.8199,61.7383,61.7954,23400.0
2014-04-09 11:10:00,75.72,75.76,75.7,75.72,7200.0,61.7954,61.8281,61.7791,61.7954,7200.0
2014-04-09 11:15:00,75.71,75.79,75.7,75.73,23100.0,61.7873,61.8526,61.7791,61.8036,23100.0
2014-04-09 11:20:00,75.73,75.74,75.54,75.54,28400.0,61.8036,61.8118,61.6485,61.6485,28400.0
2014-04-09 11:25:00,75.53,75.58,75.47,75.52,19800.0,61.6404,61.6812,61.5914,61.6322,19800.0
2014-04-09 11:30:00,75.51,75.56,75.48,75.54,22400.0,61.624,61.6649,61.5996,61.6485,22400.0
2014-04-09 11:35:00,75.54,75.61,75.52,75.57,16000.0,61.6485,61.7057,61.6322,61.673,16000.0
2014-04-09 11:40:00,75.58,75.62,75.51,75.61,33400.0,61.6812,61.7138,61.624,61.7057,33400.0
2014-04-09 11:45:00,75.64,75.67,75.59,75.64,7600.0,61.7301,61.7546,61.6893,61.7301,7600.0
2014-04-09 11:50:00,75.65,75.7,75.62,75.64,15900.0,61.7383,61.7791,61.7138,61.7301,15900.0
2014-04-09 11:55:00,75.66,75.69,75.62,75.64,17200.0,61.7465,61.7709,61.7138,61.7301,17200.0
2014-04-09 12:00:00,75.64,75.66,75.55,75.55,11500.0,61.7301,61.7465,61.6567,61.6567,11500.0
2014-04-09 12:05:00,75.58,75.61,75.53,75.58,16800.0,61.6812,61.7057,61.6404,61.6812,16800.0
2014-04-09 12:10:00,75.58,75.6,75.54,75.56,12500.0,61.6812,61.6975,61.6485,61.6649,12500.0
2014-04-09 12:15:00,75.55,75.57,75.51,75.56,12100.0,61.6567,61.673,61.624,61.6649,12100.0
2014-04-09 12:20:00,75.56,75.64,75.56,75.64,11200.0,61.6649,61.7301,61.6649,61.7301,11200.0
2014-04-09 12:25:00,75.65,75.71,75.64,75.7,12700.0,61.7383,61.7873,61.7301,61.7791,12700.0
2014-04-09 12:30:00,75.7,75.73,75.66,75.68,12900.0,61.7791,61.8036,61.7465,61.7628,12900.0
2014-04-09 12:35:00,75.68,75.71,75.65,75.71,17600.0,61.7628,61.7873,61.7383,61.7873,17600.0
2014-04-09 12:40:00,75.69,75.77,75.65,75.69,195600.0,61.7709,61.8362,61.7383,61.7709,195600.0
2014-04-09 12:45:00,75.69,75.8,75.64,75.73,33400.0,61.7709,61.8607,61.7301,61.8036,33400.0
2014-04-09 12:50:00,75.72,75.76,75.68,75.7,55100.0,61.7954,61.8281,61.7628,61.7791,55100.0
2014-04-09 12:55:00,75.7,75.78,75.69,75.7,70800.0,61.7791,61.8444,61.7709,61.7791,70800.0
2014-04-09 13:00:00,75.71,75.78,75.71,75.77,11900.0,61.7873,61.8444,61.7873,61.8362,11900.0
2014-04-09 13:05:00,75.77,75.78,75.74,75.78,25900.0,61.8362,61.8444,61.8118,61.8444,25900.0
2014-04-09 13:10:00,75.77,75.85,75.77,75.83,42200.0,61.8362,61.9015,61.8362,61.8852,42200.0
2014-04-09 13:15:00,75.84,75.9,75.82,75.88,16200.0,61.8934,61.9423,61.877,61.926,16200.0
2014-04-09 13:20:00,75.87,75.88,75.7,75.83,61100.0,61.9178,61.926,61.7791,61.8852,61100.0
2014-04-09 13:25:00,75.83,75.93,75.8,75.92,29300.0,61.8852,61.9668,61.8607,61.9587,29300.0
2014-04-09 13:30:00,75.92,75.96,75.83,75.94,22500.0,61.9587,61.9913,61.8852,61.975,22500.0
2014-04-09 13:35:00,75.94,75.95,75.84,75.93,21600.0,61.975,61.9831,61.8934,61.9668,21600.0
2014-04-09 13:40:00,75.94,76.1,75.94,76.1,19600.0,61.975,62.1056,61.975,62.1056,19600.0
2014-04-09 13:45:00,76.09,76.16,76.09,76.1,15300.0,62.0974,62.1545,62.0974,62.1056,15300.0
2014-04-09 13:50:00,76.1,76.16,76.01,76.02,18600.0,62.1056,62.1545,62.0321,62.0403,18600.0
2014-04-09 13:55:00,76.01,76.01,75.85,75.87,25700.0,62.0321,62.0321,61.9015,61.9178,25700.0
2014-04-09 14:00:00,75.87,76.08,75.82,75.89,137900.0,61.9178,62.0892,61.877,61.9342,137900.0
2014-04-09 14:05:00,75.89,75.95,75.79,75.94,147500.0,61.9342,61.9831,61.8526,61.975,147500.0
2014-04-09 14:10:00,75.94,76.1,75.94,76.02,37700.0,61.975,62.1056,61.975,62.0403,37700.0
2014-04-09 14:15:00,76.06,76.19,76.05,76.17,12100.0,62.0729,62.179,62.0647,62.1627,12100.0
2014-04-09 14:20:00,76.16,76.33,76.16,76.32,19300.0,62.1545,62.2933,62.1545,62.2851,19300.0
2014-04-09 14:25:00,76.32,76.43,76.32,76.35,10600.0,62.2851,62.3749,62.2851,62.3096,10600.0
2014-04-09 14:30:00,76.36,76.44,76.31,76.35,17800.0,62.3177,62.383,62.2769,62.3096,17800.0
2014-04-09 14:35:00,76.35,76.39,76.27,76.29,14600.0,62.3096,62.3422,62.2443,62.2606,14600.0
2014-04-09 14:40:00,76.28,76.31,76.22,76.3,35900.0,62.2524,62.2769,62.2035,62.2688,35900.0
2014-04-09 14:45:00,76.31,76.31,76.23,76.28,33400.0,62.2769,62.2769,62.2116,62.2524,33400.0
2014-04-09 14:50:00,76.29,76.31,76.22,76.26,29800.0,62.2606,62.2769,62.2035,62.2361,29800.0
2014-04-09 14:55:00,76.26,76.28,76.04,76.08,41800.0,62.2361,62.2524,62.0566,62.0892,41800.0
2014-04-09 15:00:00,76.08,76.22,76.04,76.22,33800.0,62.0892,62.2035,62.0566,62.2035,33800.0
2014-04-09 15:05:00,76.22,76.25,76.14,76.14,54800.0,62.2035,62.228,62.1382,62.1382,54800.0
2014-04-09 15:10:00,76.13,76.17,76.07,76.1,120500.0,62.13,62.1627,62.0811,62.1056,120500.0
2014-04-09 15:15:00,76.11,76.15,75.95,76.01,89000.0,62.1137,62.1464,61.9831,62.0321,89000.0
2014-04-09 15:20:00,76.02,76.11,75.98,76.02,40900.0,62.0403,62.1137,62.0076,62.0403,40900.0
2014-04-09 15:25:00,76.04,76.09,76.03,76.08,19600.0,62.0566,62.0974,62.0484,62.0892,19600.0
2014-04-09 15:30:00,76.08,76.17,76.05,76.16,33100.0,62.0892,62.1627,62.0647,62.1545,33100.0
2014-04-09 15:35:00,76.19,76.27,76.14,76.21,45400.0,62.179,62.2443,62.1382,62.1953,45400.0
2014-04-09 15:40:00,76.21,76.27,76.19,76.23,41100.0,62.1953,62.2443,62.179,62.2116,41100.0
2014-04-09 15:45:00,76.22,76.3,76.21,76.27,54500.0,62.2035,62.2688,62.1953,62.2443,54500.0
2014-04-09 15:50:00,76.29,76.34,76.24,76.29,68300.0,62.2606,62.3014,62.2198,62.2606,68300.0
2014-04-09 15:55:00,76.28,76.36,76.26,76.36,96400.0,62.2524,62.3177,62.2361,62.3177,96400.0
2014-04-10 09:30:00,76.4,76.4,76.13,76.16,51500.0,62.3504,62.3504,62.13,62.1545,51500.0
2014-04-10 09:35:00,76.21,76.51,76.19,76.37,18400.0,62.1953,62.4402,62.179,62.3259,18400.0
2014-04-10 09:40:00,76.36,76.5,76.32,76.46,29900.0,62.3177,62.432,62.2851,62.3993,29900.0
2014-04-10 09:45:00,76.45,76.45,76.16,76.16,13200.0,62.3912,62.3912,62.1545,62.1545,13200.0
2014-04-10 09:50:00,76.16,76.21,75.95,76.09,31500.0,62.1545,62.1953,61.9831,62.0974,31500.0
2014-04-10 09:55:00,76.08,76.14,75.96,76.12,18400.0,62.0892,62.1382,61.9913,62.1219,18400.0
2014-04-10 10:00:00,76.12,76.17,75.97,75.98,21100.0,62.1219,62.1627,61.9995,62.0076,21100.0
2014-04-10 10:05:00,75.99,76.14,75.96,76.14,25700.0,62.0158,62.1382,61.9913,62.1382,25700.0
2014-04-10 10:10:00,76.12,76.26,76.09,76.15,30800.0,62.1219,62.2361,62.0974,62.1464,30800.0
2014-04-10 10:15:00,76.17,76.19,75.96,76.01,29800.0,62.1627,62.179,61.9913,62.0321,29800.0
2014-04-10 10:20:00,76.0,76.19,75.99,76.01,23400.0,62.0239,62.179,62.0158,62.0321,23400.0
2014-04-10 10:25:00,76.01,76.16,75.96,76.12,15200.0,62.0321,62.1545,61.9913,62.1219,15200.0
2014-04-10 10:30:00,76.15,76.21,76.11,76.2,10300.0,62.1464,62.1953,62.1137,62.1872,10300.0
2014-04-10 10:35:00,76.19,76.21,76.08,76.16,18600.0,62.179,62.1953,62.0892,62.1545,18600.0
2014-04-10 10:40:00,76.14,76.17,76.06,76.06,38500.0,62.1382,62.1627,62.0729,62.0729,38500.0
2014-04-10 10:45:00,76.07,76.11,76.03,76.03,18900.0,62.0811,62.1137,62.0484,62.0484,18900.0
2014-04-10 10:50:00,76.03,76.08,75.97,76.02,31300.0,62.0484,62.0892,61.9995,62.0403,31300.0
2014-04-10 10:55:00,76.04,76.04,75.89,75.9,18100.0,62.0566,62.0566,61.9342,61.9423,18100.0
2014-04-10 11:00:00,75.89,75.91,75.78,75.79,54600.0,61.9342,61.9505,61.8444,61.8526,54600.0
2014-04-10 11:05:00,75.78,75.78,75.69,75.71,46000.0,61.8444,61.8444,61.7709,61.7873,46000.0
2014-04-10 11:10:00,75.7,75.82,75.66,75.82,20300.0,61.7791,61.877,61.7465,61.877,20300.0
2014-04-10 11:15:00,75.81,75.86,75.74,75.84,111800.0,61.8689,61.9097,61.8118,61.8934,111800.0
2014-04-10 11:20:00,75.83,75.95,75.77,75.91,195100.0,61.8852,61.9831,61.8362,61.9505,195100.0
2014-04-10 11:25:00,75.91,75.99,75.89,75.98,160000.0,61.9505,62.0158,61.9342,62.0076,160000.0
2014-04-10 11:30:00,75.97,75.99,75.78,75.85,88200.0,61.9995,62.0158,61.8444,61.9015,88200.0
2014-04-10 11:35:00,75.85,75.87,75.7,75.75,19300.0,61.9015,61.9178,61.7791,61.8199,19300.0
2014-04-10 11:40:00,75.75,75.81,75.64,75.7,34800.0,61.8199,61.8689,61.7301,61.7791,34800.0
2014-04-10 11:45:00,75.71,75.72,75.6,75.62,34200.0,61.7873,61.7954,61.6975,61.7138,34200.0
2014-04-10 11:50:00,75.62,75.71,75.59,75.66,24000.0,61.7138,61.7873,61.6893,61.7465,24000.0
2014-04-10 11:55:00,75.66,75.68,75.6,75.63,33400.0,61.7465,61.7628,61.6975,61.722,33400.0
2014-04-10 12:00:00,75.62,75.65,75.28,75.44,48400.0,61.7138,61.7383,61.4363,61.5669,48400.0
2014-04-10 12:05:00,75.47,75.49,75.32,75.35,64700.0,61.5914,61.6077,61.469,61.4935,64700.0
2014-04-10 12:10:00,75.35,75.44,75.31,75.44,42900.0,61.4935,61.5669,61.4608,61.5669,42900.0
2014-04-10 12:15:00,75.44,75.54,75.4,75.54,26000.0,61.5669,61.6485,61.5343,61.6485,26000.0
2014-04-10 12:20:00,75.55,75.57,75.42,75.51,32400.0,61.6567,61.673,61.5506,61.624,32400.0
2014-04-10 12:25:00,75.48,75.5,75.39,75.46,30100.0,61.5996,61.6159,61.5261,61.5832,30100.0
2014-04-10 12:30:00,75.47,75.61,75.47,75.54,42500.0,61.5914,61.7057,61.5914,61.6485,42500.0
2014-04-10 12:35:00,75.53,75.59,75.51,75.52,26500.0,61.6404,61.6893,61.624,61.6322,26500.0
2014-04-10 12:40:00,75.53,75.54,75.32,75.41,28800.0,61.6404,61.6485,61.469,61.5424,28800.0
2014-04-10 12:45:00,75.4,75.41,75.32,75.35,8900.0,61.5343,61.5424,61.469,61.4935,8900.0
2014-04-10 12:50:00,75.34,75.49,75.3,75.38,39600.0,61.4853,61.6077,61.4527,61.518,39600.0
2014-04-10 12:55:00,75.37,75.4,75.23,75.26,30300.0,61.5098,61.5343,61.3955,61.42,30300.0
2014-04-10 13:00:00,75.26,75.35,75.23,75.35,15800.0,61.42,61.4935,61.3955,61.4935,15800.0
2014-04-10 13:05:00,75.35,75.45,75.35,75.37,24000.0,61.4935,61.5751,61.4935,61.5098,24000.0
2014-04-10 13:10:00,75.37,75.42,75.29,75.32,21800.0,61.5098,61.5506,61.4445,61.469,21800.0
2014-04-10 13:15:00,75.31,75.33,75.01,75.01,55000.0,61.4608,61.4771,61.216,61.216,55000.0
2014-04-10 13:20:00,75.03,75.1,74.93,75.09,113300.0,61.2323,61.2894,61.1507,61.2813,113300.0
2014-04-10 13:25:00,75.09,75.09,74.98,75.04,56100.0,61.2813,61.2813,61.1915,61.2405,56100.0
2014-04-10 13:30:00,75.05,75.1,75.02,75.02,27700.0,61.2486,61.2894,61.2242,61.2242,27700.0
2014-04-10 13:35:00,75.03,75.05,74.99,75.0,37900.0,61.2323,61.2486,61.1997,61.2078,37900.0
2014-04-10 13:40:00,74.99,75.02,74.92,74.99,44100.0,61.1997,61.2242,61.1425,61.1997,44100.0
2014-04-10 13:45:00,75.0,75.05,74.92,74.95,62900.0,61.2078,61.2486,61.1425,61.167,62900.0
2014-04-10 13:50:00,74.95,74.96,74.84,74.96,35100.0,61.167,61.1752,61.0773,61.1752,35100.0
2014-04-10 13:55:00,74.95,75.03,74.94,75.03,38000.0,61.167,61.2323,61.1589,61.2323,38000.0
2014-04-10 14:00:00,75.02,75.03,74.98,75.03,28100.0,61.2242,61.2323,61.1915,61.2323,28100.0
2014-04-10 14:05:00,75.03,75.13,75.03,75.08,24800.0,61.2323,61.3139,61.2323,61.2731,24800.0
2014-04-10 14:10:00,75.08,75.17,75.06,75.11,41900.0,61.2731,61.3466,61.2568,61.2976,41900.0
2014-04-10 14:15:00,75.11,75.12,75.04,75.05,33200.0,61.2976,61.3058,61.2405,61.2486,33200.0
2014-04-10 14:20:00,75.04,75.11,74.98,75.08,52900.0,61.2405,61.2976,61.1915,61.2731,52900.0
2014-04-10 14:25:00,75.1,75.11,75.02,75.02,33300.0,61.2894,61.2976,61.2242,61.2242,33300.0
2014-04-10 14:30:00,75.02,75.03,74.96,75.01,66400.0,61.2242,61.2323,61.1752,61.216,66400.0
2014-04-10 14:35:00,75.01,75.02,74.93,74.98,32000.0,61.216,61.2242,61.1507,61.1915,32000.0
2014-04-10 14:40:00,74.98,75.0,74.96,74.99,35000.0,61.1915,61.2078,61.1752,61.1997,35000.0
2014-04-10 14:45:00,74.98,74.98,74.81,74.82,42700.0,61.1915,61.1915,61.0528,61.0609,42700.0
2014-04-10 14:50:00,74.8,74.86,74.74,74.74,37300.0,61.0446,61.0936,60.9956,60.9956,37300.0
2014-04-10 14:55:00,74.75,74.81,74.67,74.68,49700.0,61.0038,61.0528,60.9385,60.9467,49700.0
2014-04-10 15:00:00,74.69,74.73,74.5,74.51,74500.0,60.9548,60.9875,60.7998,60.8079,74500.0
2014-04-10 15:05:00,74.5,74.52,74.3,74.3,61500.0,60.7998,60.8161,60.6366,60.6366,61500.0
2014-04-10 15:10:00,74.3,74.37,74.25,74.28,76800.0,60.6366,60.6937,60.5958,60.6202,76800.0
2014-04-10 15:15:00,74.28,74.35,74.26,74.31,86400.0,60.6202,60.6774,60.6039,60.6447,86400.0
2014-04-10 15:20:00,74.31,74.33,74.2,74.3,84800.0,60.6447,60.661,60.555,60.6366,84800.0
2014-04-10 15:25:00,74.3,74.3,74.22,74.26,53300.0,60.6366,60.6366,60.5713,60.6039,53300.0
2014-04-10 15:30:00,74.26,74.43,74.2,74.42,73600.0,60.6039,60.7427,60.555,60.7345,73600.0
2014-04-10 15:35:00,74.42,74.43,74.34,74.35,84900.0,60.7345,60.7427,60.6692,60.6774,84900.0
2014-04-10 15:40:00,74.36,74.42,74.28,74.42,99700.0,60.6855,60.7345,60.6202,60.7345,99700.0
2014-04-10 15:45:00,74.41,74.5,74.36,74.45,138000.0,60.7263,60.7998,60.6855,60.759,138000.0
2014-04-10 15:50:00,74.45,74.45,74.28,74.29,225000.0,60.759,60.759,60.6202,60.6284,225000.0
2014-04-10 15:55:00,74.29,74.29,74.07,74.07,382000.0,60.6284,60.6284,60.4489,60.4489,382000.0
2014-04-11 09:30:00,73.4,73.47,73.11,73.28,129900.0,59.9021,59.9592,59.6654,59.8041,129900.0
2014-04-11 09:35:00,73.3,73.64,73.06,73.58,52000.0,59.8205,60.0979,59.6246,60.049,52000.0
2014-04-11 09:40:00,73.59,73.7,73.44,73.54,35800.0,60.0571,60.1469,59.9347,60.0163,35800.0
2014-04-11 09:45:00,73.54,73.61,73.39,73.61,44700.0,60.0163,60.0735,59.8939,60.0735,44700.0
2014-04-11 09:50:00,73.57,73.96,73.57,73.86,30100.0,60.0408,60.3591,60.0408,60.2775,30100.0
2014-04-11 09:55:00,73.86,73.95,73.76,73.84,20900.0,60.2775,60.3509,60.1959,60.2612,20900.0
2014-04-11 10:00:00,73.8,73.88,73.68,73.68,29400.0,60.2285,60.2938,60.1306,60.1306,29400.0
2014-04-11 10:05:00,73.68,73.83,73.66,73.76,86700.0,60.1306,60.253,60.1143,60.1959,86700.0
2014-04-11 10:10:00,73.77,73.9,73.65,73.81,22200.0,60.204,60.3101,60.1061,60.2367,22200.0
2014-04-11 10:15:00,73.78,73.89,73.59,73.63,26200.0,60.2122,60.302,60.0571,60.0898,26200.0
2014-04-11 10:20:00,73.67,73.84,73.59,73.76,23200.0,60.1224,60.2612,60.0571,60.1959,23200.0
2014-04-11 10:25:00,73.76,73.98,73.76,73.83,13500.0,60.1959,60.3754,60.1959,60.253,13500.0
2014-04-11 10:30:00,73.82,74.03,73.79,74.02,17800.0,60.2448,60.4162,60.2203,60.4081,17800.0
2014-04-11 10:35:00,74.05,74.14,74.02,74.02,15100.0,60.4325,60.506,60.4081,60.4081,15100.0
2014-04-11 10:40:00,74.02,74.19,74.02,74.15,22100.0,60.4081,60.5468,60.4081,60.5141,22100.0
2014-04-11 10:45:00,74.15,74.37,74.06,74.36,28700.0,60.5141,60.6937,60.4407,60.6855,28700.0
2014-04-11 10:50:00,74.36,74.58,74.34,74.55,23900.0,60.6855,60.8651,60.6692,60.8406,23900.0
2014-04-11 10:55:00,74.54,74.65,74.44,74.49,25200.0,60.8324,60.9222,60.7508,60.7916,25200.0
2014-04-11 11:00:00,74.5,74.55,74.4,74.44,17700.0,60.7998,60.8406,60.7182,60.7508,17700.0
2014-04-11 11:05:00,74.46,74.55,74.41,74.5,10600.0,60.7671,60.8406,60.7263,60.7998,10600.0
2014-04-11 11:10:00,74.47,74.67,74.47,74.64,13100.0,60.7753,60.9385,60.7753,60.914,13100.0
2014-04-11 11:15:00,74.66,74.83,74.65,74.74,15300.0,60.9304,61.0691,60.9222,60.9956,15300.0
2014-04-11 11:20:00,74.77,74.77,74.5,74.61,30500.0,61.0201,61.0201,60.7998,60.8896,30500.0
2014-04-11 11:25:00,74.62,74.63,74.4,74.43,26300.0,60.8977,60.9059,60.7182,60.7427,26300.0
2014-04-11 11:30:00,74.41,74.54,74.32,74.52,13400.0,60.7263,60.8324,60.6529,60.8161,13400.0
2014-04-11 11:35:00,74.51,74.57,74.34,74.4,16800.0,60.8079,60.8569,60.6692,60.7182,16800.0
2014-04-11 11:40:00,74.4,74.4,74.29,74.38,18900.0,60.7182,60.7182,60.6284,60.7019,18900.0
2014-04-11 11:45:00,74.37,74.37,74.19,74.28,8800.0,60.6937,60.6937,60.5468,60.6202,8800.0
2014-04-11 11:50:00,74.29,74.4,74.22,74.28,9000.0,60.6284,60.7182,60.5713,60.6202,9000.0
2014-04-11 11:55:00,74.28,74.35,74.26,74.31,16000.0,60.6202,60.6774,60.6039,60.6447,16000.0
2014-04-11 12:00:00,74.27,74.34,74.25,74.32,23000.0,60.6121,60.6692,60.5958,60.6529,23000.0
2014-04-11 12:05:00,74.3,74.3,74.2,74.21,15900.0,60.6366,60.6366,60.555,60.5631,15900.0
2014-04-11 12:10:00,74.19,74.21,74.07,74.07,18200.0,60.5468,60.5631,60.4489,60.4489,18200.0
2014-04-11 12:15:00,74.07,74.17,74.03,74.13,28400.0,60.4489,60.5305,60.4162,60.4978,28400.0
2014-04-11 12:20:00,74.1,74.1,73.96,73.98,17100.0,60.4733,60.4733,60.3591,60.3754,17100.0
2014-04-11 12:25:00,73.98,74.06,73.97,74.03,18900.0,60.3754,60.4407,60.3672,60.4162,18900.0
2014-04-11 12:30:00,74.03,74.06,74.0,74.02,17800.0,60.4162,60.4407,60.3917,60.4081,17800.0
2014-04-11 12:35:00,74.03,74.05,73.99,74.03,15100.0,60.4162,60.4325,60.3836,60.4162,15100.0
2014-04-11 12:40:00,74.03,74.1,74.02,74.03,12400.0,60.4162,60.4733,60.4081,60.4162,12400.0
2014-04-11 12:45:00,74.02,74.1,74.02,74.07,7500.0,60.4081,60.4733,60.4081,60.4489,7500.0
2014-04-11 12:50:00,74.07,74.08,73.95,73.96,7600.0,60.4489,60.457,60.3509,60.3591,7600.0
2014-04-11 12:55:00,73.96,74.1,73.95,74.1,11100.0,60.3591,60.4733,60.3509,60.4733,11100.0
2014-04-11 13:00:00,74.12,74.17,74.09,74.11,6900.0,60.4897,60.5305,60.4652,60.4815,6900.0
2014-04-11 13:05:00,74.07,74.09,74.0,74.05,23200.0,60.4489,60.4652,60.3917,60.4325,23200.0
2014-04-11 13:10:00,74.04,74.11,74.0,74.04,14000.0,60.4244,60.4815,60.3917,60.4244,14000.0
2014-04-11 13:15:00,74.04,74.07,74.0,74.0,16100.0,60.4244,60.4489,60.3917,60.3917,16100.0
2014-04-11 13:20:00,74.0,74.02,73.97,73.98,26200.0,60.3917,60.4081,60.3672,60.3754,26200.0
2014-04-11 13:25:00,73.98,74.02,73.94,73.94,20400.0,60.3754,60.4081,60.3428,60.3428,20400.0
2014-04-11 13:30:00,73.93,73.98,73.86,73.97,26700.0,60.3346,60.3754,60.2775,60.3672,26700.0
2014-04-11 13:35:00,73.97,74.01,73.92,73.98,20900.0,60.3672,60.3999,60.3264,60.3754,20900.0
2014-04-11 13:40:00,73.98,74.1,73.92,74.07,23800.0,60.3754,60.4733,60.3264,60.4489,23800.0
2014-04-11 13:45:00,74.07,74.22,74.05,74.16,16700.0,60.4489,60.5713,60.4325,60.5223,16700.0
2014-04-11 13:50:00,74.16,74.16,74.06,74.12,16400.0,60.5223,60.5223,60.4407,60.4897,16400.0
2014-04-11 13:55:00,74.11,74.11,74.03,74.06,9600.0,60.4815,60.4815,60.4162,60.4407,9600.0
2014-04-11 14:00:00,74.04,74.11,74.02,74.05,30400.0,60.4244,60.4815,60.4081,60.4325,30400.0
2014-04-11 14:05:00,74.08,74.17,74.08,74.1,15000.0,60.457,60.5305,60.457,60.4733,15000.0
2014-04-11 14:10:00,74.11,74.11,74.05,74.08,33500.0,60.4815,60.4815,60.4325,60.457,33500.0
2014-04-11 14:15:00,74.08,74.15,74.0,74.03,22400.0,60.457,60.5141,60.3917,60.4162,22400.0
2014-04-11 14:20:00,74.03,74.03,73.92,73.94,14600.0,60.4162,60.4162,60.3264,60.3428,14600.0
2014-04-11 14:25:00,73.93,74.04,73.92,74.04,87500.0,60.3346,60.4244,60.3264,60.4244,87500.0
2014-04-11 14:30:00,74.04,74.04,73.96,73.98,27500.0,60.4244,60.4244,60.3591,60.3754,27500.0
2014-04-11 14:35:00,73.97,74.02,73.96,73.96,25400.0,60.3672,60.4081,60.3591,60.3591,25400.0
2014-04-11 14:40:00,73.96,74.04,73.96,73.98,24800.0,60.3591,60.4244,60.3591,60.3754,24800.0
2014-04-11 14:45:00,73.98,73.99,73.88,73.94,29500.0,60.3754,60.3836,60.2938,60.3428,29500.0
2014-04-11 14:50:00,73.94,74.12,73.91,74.09,39200.0,60.3428,60.4897,60.3183,60.4652,39200.0
2014-04-11 14:55:00,74.09,74.15,74.06,74.06,15200.0,60.4652,60.5141,60.4407,60.4407,15200.0
2014-04-11 15:00:00,74.06,74.08,73.96,74.03,16700.0,60.4407,60.457,60.3591,60.4162,16700.0
2014-04-11 15:05:00,74.02,74.12,73.97,74.12,17900.0,60.4081,60.4897,60.3672,60.4897,17900.0
2014-04-11 15:10:00,74.11,74.15,74.05,74.07,16200.0,60.4815,60.5141,60.4325,60.4489,16200.0
2014-04-11 15:15:00,74.07,74.13,74.05,74.1,7700.0,60.4489,60.4978,60.4325,60.4733,7700.0
2014-04-11 15:20:00,74.09,74.3,74.09,74.25,22900.0,60.4652,60.6366,60.4652,60.5958,22900.0
2014-04-11 15:25:00,74.26,74.29,74.2,74.2,37000.0,60.6039,60.6284,60.555,60.555,37000.0
2014-04-11 15:30:00,74.21,74.25,74.19,74.19,71100.0,60.5631,60.5958,60.5468,60.5468,71100.0
2014-04-11 15:35:00,74.2,74.22,74.16,74.21,42600.0,60.555,60.5713,60.5223,60.5631,42600.0
2014-04-11 15:40:00,74.2,74.26,74.16,74.17,55800.0,60.555,60.6039,60.5223,60.5305,55800.0
2014-04-11 15:45:00,74.15,74.19,74.04,74.17,77200.0,60.5141,60.5468,60.4244,60.5305,77200.0
2014-04-11 15:50:00,74.16,74.17,73.99,73.99,93100.0,60.5223,60.5305,60.3836,60.3836,93100.0
2014-04-11 15:55:00,73.99,74.12,73.98,74.05,207800.0,60.3836,60.4897,60.3754,60.4325,207800.0
2014-04-14 09:30:00,74.87,74.94,74.61,74.69,56500.0,61.1017,61.1589,60.8896,60.9548,56500.0
2014-04-14 09:35:00,74.66,74.72,74.32,74.49,66500.0,60.9304,60.9793,60.6529,60.7916,66500.0
2014-04-14 09:40:00,74.52,74.58,74.2,74.38,40800.0,60.8161,60.8651,60.555,60.7019,40800.0
2014-04-14 09:45:00,74.36,74.36,74.2,74.36,18000.0,60.6855,60.6855,60.555,60.6855,18000.0
2014-04-14 09:50:00,74.37,74.37,74.09,74.15,18600.0,60.6937,60.6937,60.4652,60.5141,18600.0
2014-04-14 09:55:00,74.13,74.14,73.98,74.08,14700.0,60.4978,60.506,60.3754,60.457,14700.0
2014-04-14 10:00:00,74.04,74.35,74.0,74.28,28600.0,60.4244,60.6774,60.3917,60.6202,28600.0
2014-04-14 10:05:00,74.29,74.38,74.19,74.29,11800.0,60.6284,60.7019,60.5468,60.6284,11800.0
2014-04-14 10:10:00,74.28,74.32,74.12,74.19,14900.0,60.6202,60.6529,60.4897,60.5468,14900.0
2014-04-14 10:15:00,74.18,74.26,74.12,74.19,15900.0,60.5386,60.6039,60.4897,60.5468,15900.0
2014-04-14 10:20:00,74.19,74.33,74.13,74.16,20700.0,60.5468,60.661,60.4978,60.5223,20700.0
2014-04-14 10:25:00,74.15,74.18,74.0,74.09,23600.0,60.5141,60.5386,60.3917,60.4652,23600.0
2014-04-14 10:30:00,74.09,74.09,73.92,73.93,47500.0,60.4652,60.4652,60.3264,60.3346,47500.0
2014-04-14 10:35:00,73.94,74.05,73.92,73.94,28300.0,60.3428,60.4325,60.3264,60.3428,28300.0
2014-04-14 10:40:00,73.94,74.07,73.87,74.04,89000.0,60.3428,60.4489,60.2856,60.4244,89000.0
2014-04-14 10:45:00,74.07,74.11,73.94,73.96,17800.0,60.4489,60.4815,60.3428,60.3591,17800.0
2014-04-14 10:50:00,73.96,74.16,73.93,74.14,18000.0,60.3591,60.5223,60.3346,60.506,18000.0
2014-04-14 10:55:00,74.12,74.35,74.12,74.34,21300.0,60.4897,60.6774,60.4897,60.6692,21300.0
2014-04-14 11:00:00,74.36,74.41,74.31,74.39,27200.0,60.6855,60.7263,60.6447,60.71,27200.0
2014-04-14 11:05:00,74.39,74.42,74.27,74.28,33100.0,60.71,60.7345,60.6121,60.6202,33100.0
2014-04-14 11:10:00,74.3,74.3,74.18,74.23,13300.0,60.6366,60.6366,60.5386,60.5794,13300.0
2014-04-14 11:15:00,74.23,74.24,74.16,74.24,11400.0,60.5794,60.5876,60.5223,60.5876,11400.0
2014-04-14 11:20:00,74.25,74.27,74.19,74.19,11100.0,60.5958,60.6121,60.5468,60.5468,11100.0
2014-04-14 11:25:00,74.19,74.25,74.18,74.24,14900.0,60.5468,60.5958,60.5386,60.5876,14900.0
2014-04-14 11:30:00,74.23,74.36,74.22,74.34,18500.0,60.5794,60.6855,60.5713,60.6692,18500.0
2014-04-14 11:35:00,74.33,74.36,74.27,74.33,9000.0,60.661,60.6855,60.6121,60.661,9000.0
2014-04-14 11:40:00,74.32,74.36,74.29,74.36,12300.0,60.6529,60.6855,60.6284,60.6855,12300.0
2014-04-14 11:45:00,74.34,74.41,74.28,74.4,13900.0,60.6692,60.7263,60.6202,60.7182,13900.0
2014-04-14 11:50:00,74.41,74.47,74.37,74.41,7800.0,60.7263,60.7753,60.6937,60.7263,7800.0
2014-04-14 11:55:00,74.4,74.5,74.38,74.4,9700.0,60.7182,60.7998,60.7019,60.7182,9700.0
2014-04-14 12:00:00,74.42,74.43,74.35,74.41,11600.0,60.7345,60.7427,60.6774,60.7263,11600.0
2014-04-14 12:05:00,74.41,74.43,74.37,74.4,18000.0,60.7263,60.7427,60.6937,60.7182,18000.0
2014-04-14 12:10:00,74.39,74.42,74.35,74.39,22900.0,60.71,60.7345,60.6774,60.71,22900.0
2014-04-14 12:15:00,74.38,74.51,74.37,74.45,12900.0,60.7019,60.8079,60.6937,60.759,12900.0
2014-04-14 12:20:00,74.47,74.47,74.41,74.42,9000.0,60.7753,60.7753,60.7263,60.7345,9000.0
2014-04-14 12:25:00,74.4,74.44,74.37,74.44,13400.0,60.7182,60.7508,60.6937,60.7508,13400.0
2014-04-14 12:30:00,74.45,74.45,74.39,74.43,16900.0,60.759,60.759,60.71,60.7427,16900.0
2014-04-14 12:35:00,74.42,74.48,74.41,74.42,13800.0,60.7345,60.7835,60.7263,60.7345,13800.0
2014-04-14 12:40:00,74.42,74.46,74.41,74.44,16800.0,60.7345,60.7671,60.7263,60.7508,16800.0
2014-04-14 12:45:00,74.45,74.45,74.31,74.36,37200.0,60.759,60.759,60.6447,60.6855,37200.0
2014-04-14 12:50:00,74.36,74.36,74.29,74.34,16400.0,60.6855,60.6855,60.6284,60.6692,16400.0
2014-04-14 12:55:00,74.34,74.37,74.25,74.27,109500.0,60.6692,60.6937,60.5958,60.6121,109500.0
2014-04-14 13:00:00,74.28,74.31,74.26,74.31,13800.0,60.6202,60.6447,60.6039,60.6447,13800.0
2014-04-14 13:05:00,74.31,74.32,74.27,74.27,14300.0,60.6447,60.6529,60.6121,60.6121,14300.0
2014-04-14 13:10:00,74.26,74.28,74.23,74.26,26800.0,60.6039,60.6202,60.5794,60.6039,26800.0
2014-04-14 13:15:00,74.26,74.26,74.19,74.25,49300.0,60.6039,60.6039,60.5468,60.5958,49300.0
2014-04-14 13:20:00,74.25,74.26,74.14,74.15,45400.0,60.5958,60.6039,60.506,60.5141,45400.0
2014-04-14 13:25:00,74.13,74.16,74.09,74.13,29500.0,60.4978,60.5223,60.4652,60.4978,29500.0
2014-04-14 13:30:00,74.12,74.2,74.11,74.15,28300.0,60.4897,60.555,60.4815,60.5141,28300.0
2014-04-14 13:35:00,74.15,74.25,74.13,74.24,18600.0,60.5141,60.5958,60.4978,60.5876,18600.0
2014-04-14 13:40:00,74.23,74.23,74.19,74.21,17600.0,60.5794,60.5794,60.5468,60.5631,17600.0
2014-04-14 13:45:00,74.22,74.22,74.04,74.06,24800.0,60.5713,60.5713,60.4244,60.4407,24800.0
2014-04-14 13:50:00,74.07,74.13,74.05,74.13,32700.0,60.4489,60.4978,60.4325,60.4978,32700.0
2014-04-14 13:55:00,74.12,74.13,74.02,74.03,19900.0,60.4897,60.4978,60.4081,60.4162,19900.0
2014-04-14 14:00:00,74.03,74.03,73.91,73.94,44300.0,60.4162,60.4162,60.3183,60.3428,44300.0
2014-04-14 14:05:00,73.95,74.02,73.95,74.02,25700.0,60.3509,60.4081,60.3509,60.4081,25700.0
2014-04-14 14:10:00,74.02,74.09,74.0,74.02,18400.0,60.4081,60.4652,60.3917,60.4081,18400.0
2014-04-14 14:15:00,74.01,74.05,73.95,73.95,18300.0,60.3999,60.4325,60.3509,60.3509,18300.0
2014-04-14 14:20:00,73.95,73.98,73.85,73.88,27800.0,60.3509,60.3754,60.2693,60.2938,27800.0
2014-04-14 14:25:00,73.87,73.91,73.82,73.84,20700.0,60.2856,60.3183,60.2448,60.2612,20700.0
2014-04-14 14:30:00,73.83,73.84,73.75,73.8,24400.0,60.253,60.2612,60.1877,60.2285,24400.0
2014-04-14 14:35:00,73.79,73.83,73.77,73.78,21400.0,60.2203,60.253,60.204,60.2122,21400.0
2014-04-14 14:40:00,73.77,73.78,73.72,73.73,25200.0,60.204,60.2122,60.1632,60.1714,25200.0
2014-04-14 14:45:00,73.73,73.77,73.72,73.77,28700.0,60.1714,60.204,60.1632,60.204,28700.0
2014-04-14 14:50:00,73.78,73.84,73.76,73.82,40900.0,60.2122,60.2612,60.1959,60.2448,40900.0
2014-04-14 14:55:00,73.82,73.82,73.65,73.66,25900.0,60.2448,60.2448,60.1061,60.1143,25900.0
2014-04-14 15:00:00,73.66,73.67,73.5,73.52,44300.0,60.1143,60.1224,59.9837,60.0,44300.0
2014-04-14 15:05:00,73.52,73.52,73.42,73.51,46600.0,60.0,60.0,59.9184,59.9918,46600.0
2014-04-14 15:10:00,73.51,73.55,73.21,73.24,51000.0,59.9918,60.0245,59.747,59.7715,51000.0
2014-04-14 15:15:00,73.25,73.34,73.25,73.33,39100.0,59.7797,59.8531,59.7797,59.8449,39100.0
2014-04-14 15:20:00,73.32,73.47,73.3,73.45,111500.0,59.8368,59.9592,59.8205,59.9429,111500.0
2014-04-14 15:25:00,73.45,73.5,73.39,73.5,29200.0,59.9429,59.9837,59.8939,59.9837,29200.0
2014-04-14 15:30:00,73.51,73.68,73.51,73.61,50600.0,59.9918,60.1306,59.9918,60.0735,50600.0
2014-04-14 15:35:00,73.6,73.81,73.56,73.78,50500.0,60.0653,60.2367,60.0326,60.2122,50500.0
2014-04-14 15:40:00,73.78,73.81,73.7,73.81,54100.0,60.2122,60.2367,60.1469,60.2367,54100.0
2014-04-14 15:45:00,73.82,73.97,73.81,73.92,121100.0,60.2448,60.3672,60.2367,60.3264,121100.0
2014-04-14 15:50:00,73.92,74.06,73.92,73.97,127000.0,60.3264,60.4407,60.3264,60.3672,127000.0
2014-04-14 15:55:00,73.97,74.09,73.95,74.06,167000.0,60.3672,60.4652,60.3509,60.4407,167000.0
2014-04-15 09:30:00,74.39,74.5,74.28,74.36,24000.0,60.71,60.7998,60.6202,60.6855,24000.0
2014-04-15 09:35:00,74.36,74.73,74.27,74.7,28400.0,60.6855,60.9875,60.6121,60.963,28400.0
2014-04-15 09:40:00,74.74,74.92,74.74,74.88,44500.0,60.9956,61.1425,60.9956,61.1099,44500.0
2014-04-15 09:45:00,74.88,75.16,74.86,75.06,35800.0,61.1099,61.3384,61.0936,61.2568,35800.0
2014-04-15 09:50:00,75.06,75.22,74.95,75.11,37300.0,61.2568,61.3874,61.167,61.2976,37300.0
2014-04-15 09:55:00,75.11,75.23,75.08,75.14,38300.0,61.2976,61.3955,61.2731,61.3221,38300.0
2014-04-15 10:00:00,75.16,75.33,75.13,75.15,28100.0,61.3384,61.4771,61.3139,61.3303,28100.0
2014-04-15 10:05:00,75.14,75.14,74.91,74.91,24800.0,61.3221,61.3221,61.1344,61.1344,24800.0
2014-04-15 10:10:00,74.94,75.02,74.86,74.88,39000.0,61.1589,61.2242,61.0936,61.1099,39000.0
2014-04-15 10:15:00,74.86,75.01,74.76,74.77,20500.0,61.0936,61.216,61.012,61.0201,20500.0
2014-04-15 10:20:00,74.79,74.79,74.51,74.54,17100.0,61.0365,61.0365,60.8079,60.8324,17100.0
2014-04-15 10:25:00,74.54,74.62,74.4,74.4,37500.0,60.8324,60.8977,60.7182,60.7182,37500.0
2014-04-15 10:30:00,74.37,74.53,74.26,74.52,46200.0,60.6937,60.8243,60.6039,60.8161,46200.0
2014-04-15 10:35:00,74.49,74.62,74.48,74.51,17200.0,60.7916,60.8977,60.7835,60.8079,17200.0
2014-04-15 10:40:00,74.53,74.76,74.53,74.58,20500.0,60.8243,61.012,60.8243,60.8651,20500.0
2014-04-15 10:45:00,74.58,74.7,74.55,74.58,22300.0,60.8651,60.963,60.8406,60.8651,22300.0
2014-04-15 10:50:00,74.59,74.64,74.27,74.36,30100.0,60.8732,60.914,60.6121,60.6855,30100.0
2014-04-15 10:55:00,74.39,74.46,74.2,74.36,17500.0,60.71,60.7671,60.555,60.6855,17500.0
2014-04-15 11:00:00,74.34,74.34,74.11,74.17,16100.0,60.6692,60.6692,60.4815,60.5305,16100.0
2014-04-15 11:05:00,74.15,74.36,74.15,74.21,21800.0,60.5141,60.6855,60.5141,60.5631,21800.0
2014-04-15 11:10:00,74.21,74.27,74.08,74.08,25800.0,60.5631,60.6121,60.457,60.457,25800.0
2014-04-15 11:15:00,74.07,74.16,74.01,74.12,34300.0,60.4489,60.5223,60.3999,60.4897,34300.0
2014-04-15 11:20:00,74.11,74.25,74.08,74.17,34600.0,60.4815,60.5958,60.457,60.5305,34600.0
2014-04-15 11:25:00,74.17,74.23,74.08,74.17,34200.0,60.5305,60.5794,60.457,60.5305,34200.0
2014-04-15 11:30:00,74.18,74.28,74.08,74.22,38100.0,60.5386,60.6202,60.457,60.5713,38100.0
2014-04-15 11:35:00,74.2,74.2,74.03,74.06,70600.0,60.555,60.555,60.4162,60.4407,70600.0
2014-04-15 11:40:00,74.05,74.1,73.99,74.05,18000.0,60.4325,60.4733,60.3836,60.4325,18000.0
2014-04-15 11:45:00,74.04,74.04,73.79,73.83,21100.0,60.4244,60.4244,60.2203,60.253,21100.0
2014-04-15 11:50:00,73.87,73.93,73.8,73.93,10600.0,60.2856,60.3346,60.2285,60.3346,10600.0
2014-04-15 11:55:00,73.94,74.0,73.84,73.94,20100.0,60.3428,60.3917,60.2612,60.3428,20100.0
2014-04-15 12:00:00,73.92,73.92,73.68,73.79,12200.0,60.3264,60.3264,60.1306,60.2203,12200.0
2014-04-15 12:05:00,73.75,73.81,73.61,73.77,10400.0,60.1877,60.2367,60.0735,60.204,10400.0
2014-04-15 12:10:00,73.77,73.8,73.69,73.74,13500.0,60.204,60.2285,60.1387,60.1795,13500.0
2014-04-15 12:15:00,73.74,73.85,73.72,73.77,23300.0,60.1795,60.2693,60.1632,60.204,23300.0
2014-04-15 12:20:00,73.78,73.86,73.71,73.71,16300.0,60.2122,60.2775,60.1551,60.1551,16300.0
2014-04-15 12:25:00,73.75,73.93,73.71,73.93,32500.0,60.1877,60.3346,60.1551,60.3346,32500.0
2014-04-15 12:30:00,73.9,74.01,73.87,73.87,32800.0,60.3101,60.3999,60.2856,60.2856,32800.0
2014-04-15 12:35:00,73.86,73.94,73.76,73.81,28000.0,60.2775,60.3428,60.1959,60.2367,28000.0
2014-04-15 12:40:00,73.79,73.89,73.79,73.81,14400.0,60.2203,60.302,60.2203,60.2367,14400.0
2014-04-15 12:45:00,73.8,73.82,73.71,73.73,17700.0,60.2285,60.2448,60.1551,60.1714,17700.0
2014-04-15 12:50:00,73.72,73.77,73.65,73.74,11500.0,60.1632,60.204,60.1061,60.1795,11500.0
2014-04-15 12:55:00,73.76,73.79,73.65,73.65,9100.0,60.1959,60.2203,60.1061,60.1061,9100.0
2014-04-15 13:00:00,73.66,73.71,73.56,73.71,17900.0,60.1143,60.1551,60.0326,60.1551,17900.0
2014-04-15 13:05:00,73.71,73.87,73.71,73.8,19400.0,60.1551,60.2856,60.1551,60.2285,19400.0
2014-04-15 13:10:00,73.79,73.81,73.74,73.8,21500.0,60.2203,60.2367,60.1795,60.2285,21500.0
2014-04-15 13:15:00,73.8,73.89,73.77,73.88,21900.0,60.2285,60.302,60.204,60.2938,21900.0
2014-04-15 13:20:00,73.88,73.89,73.75,73.75,17700.0,60.2938,60.302,60.1877,60.1877,17700.0
2014-04-15 13:25:00,73.74,73.75,73.65,73.75,21700.0,60.1795,60.1877,60.1061,60.1877,21700.0
2014-04-15 13:30:00,73.77,73.86,73.71,73.86,15500.0,60.204,60.2775,60.1551,60.2775,15500.0
2014-04-15 13:35:00,73.88,73.95,73.86,73.86,17200.0,60.2938,60.3509,60.2775,60.2775,17200.0
2014-04-15 13:40:00,73.87,73.97,73.84,73.86,23400.0,60.2856,60.3672,60.2612,60.2775,23400.0
2014-04-15 13:45:00,73.87,73.88,73.75,73.76,16100.0,60.2856,60.2938,60.1877,60.1959,16100.0
2014-04-15 13:50:00,73.75,73.89,73.75,73.87,41400.0,60.1877,60.302,60.1877,60.2856,41400.0
2014-04-15 13:55:00,73.88,74.03,73.84,73.99,51600.0,60.2938,60.4162,60.2612,60.3836,51600.0
2014-04-15 14:00:00,74.0,74.08,74.0,74.06,46800.0,60.3917,60.457,60.3917,60.4407,46800.0
2014-04-15 14:05:00,74.07,74.15,74.07,74.1,19500.0,60.4489,60.5141,60.4489,60.4733,19500.0
2014-04-15 14:10:00,74.11,74.25,74.04,74.21,20600.0,60.4815,60.5958,60.4244,60.5631,20600.0
2014-04-15 14:15:00,74.21,74.28,74.17,74.17,23900.0,60.5631,60.6202,60.5305,60.5305,23900.0
2014-04-15 14:20:00,74.17,74.23,74.05,74.1,18700.0,60.5305,60.5794,60.4325,60.4733,18700.0
2014-04-15 14:25:00,74.09,74.2,74.09,74.18,16500.0,60.4652,60.555,60.4652,60.5386,16500.0
2014-04-15 14:30:00,74.17,74.3,74.13,74.3,30100.0,60.5305,60.6366,60.4978,60.6366,30100.0
2014-04-15 14:35:00,74.32,74.32,74.19,74.23,32800.0,60.6529,60.6529,60.5468,60.5794,32800.0
2014-04-15 14:40:00,74.23,74.24,74.11,74.14,39900.0,60.5794,60.5876,60.4815,60.506,39900.0
2014-04-15 14:45:00,74.15,74.26,74.13,74.22,31900.0,60.5141,60.6039,60.4978,60.5713,31900.0
2014-04-15 14:50:00,74.24,74.33,74.21,74.24,44000.0,60.5876,60.661,60.5631,60.5876,44000.0
2014-04-15 14:55:00,74.23,74.25,74.13,74.13,28400.0,60.5794,60.5958,60.4978,60.4978,28400.0
2014-04-15 15:00:00,74.14,74.21,74.09,74.18,31900.0,60.506,60.5631,60.4652,60.5386,31900.0
2014-04-15 15:05:00,74.19,74.19,74.07,74.1,33800.0,60.5468,60.5468,60.4489,60.4733,33800.0
2014-04-15 15:10:00,74.11,74.27,74.06,74.26,44800.0,60.4815,60.6121,60.4407,60.6039,44800.0
2014-04-15 15:15:00,74.26,74.36,74.16,74.36,57200.0,60.6039,60.6855,60.5223,60.6855,57200.0
2014-04-15 15:20:00,74.38,74.42,74.25,74.28,41700.0,60.7019,60.7345,60.5958,60.6202,41700.0
2014-04-15 15:25:00,74.27,74.34,74.2,74.33,46400.0,60.6121,60.6692,60.555,60.661,46400.0
2014-04-15 15:30:00,74.32,74.4,74.27,74.38,78700.0,60.6529,60.7182,60.6121,60.7019,78700.0
2014-04-15 15:35:00,74.39,74.44,74.33,74.36,46700.0,60.71,60.7508,60.661,60.6855,46700.0
2014-04-15 15:40:00,74.36,74.4,74.3,74.31,53800.0,60.6855,60.7182,60.6366,60.6447,53800.0
2014-04-15 15:45:00,74.31,74.53,74.3,74.52,75400.0,60.6447,60.8243,60.6366,60.8161,75400.0
2014-04-15 15:50:00,74.51,74.58,74.47,74.55,98000.0,60.8079,60.8651,60.7753,60.8406,98000.0
2014-04-15 15:55:00,74.55,74.55,74.44,74.53,162500.0,60.8406,60.8406,60.7508,60.8243,162500.0
2014-04-16 09:30:00,75.27,75.33,74.93,75.14,42700.0,61.4282,61.4771,61.1507,61.3221,42700.0
2014-04-16 09:35:00,75.17,75.25,75.08,75.23,42200.0,61.3466,61.4119,61.2731,61.3955,42200.0
2014-04-16 09:40:00,75.24,75.25,75.14,75.18,27900.0,61.4037,61.4119,61.3221,61.3547,27900.0
2014-04-16 09:45:00,75.16,75.19,75.1,75.13,22000.0,61.3384,61.3629,61.2894,61.3139,22000.0
2014-04-16 09:50:00,75.15,75.15,74.89,75.0,67900.0,61.3303,61.3303,61.1181,61.2078,67900.0
2014-04-16 09:55:00,74.93,75.13,74.87,75.11,19800.0,61.1507,61.3139,61.1017,61.2976,19800.0
2014-04-16 10:00:00,75.09,75.09,74.94,74.98,25800.0,61.2813,61.2813,61.1589,61.1915,25800.0
2014-04-16 10:05:00,74.98,75.07,74.94,75.0,29200.0,61.1915,61.265,61.1589,61.2078,29200.0
2014-04-16 10:10:00,75.0,75.07,74.95,75.0,26900.0,61.2078,61.265,61.167,61.2078,26900.0
2014-04-16 10:15:00,74.99,75.01,74.81,74.97,15800.0,61.1997,61.216,61.0528,61.1834,15800.0
2014-04-16 10:20:00,74.99,75.17,74.87,74.87,23000.0,61.1997,61.3466,61.1017,61.1017,23000.0
2014-04-16 10:25:00,74.88,74.99,74.8,74.82,19400.0,61.1099,61.1997,61.0446,61.0609,19400.0
2014-04-16 10:30:00,74.84,75.0,74.83,74.96,14800.0,61.0773,61.2078,61.0691,61.1752,14800.0
2014-04-16 10:35:00,74.95,75.09,74.95,75.08,17300.0,61.167,61.2813,61.167,61.2731,17300.0
2014-04-16 10:40:00,75.08,75.09,74.87,74.87,16700.0,61.2731,61.2813,61.1017,61.1017,16700.0
2014-04-16 10:45:00,74.88,74.99,74.84,74.91,12200.0,61.1099,61.1997,61.0773,61.1344,12200.0
2014-04-16 10:50:00,74.89,75.05,74.7,74.71,22900.0,61.1181,61.2486,60.963,60.9712,22900.0
2014-04-16 10:55:00,74.69,74.81,74.69,74.77,14400.0,60.9548,61.0528,60.9548,61.0201,14400.0
2014-04-16 11:00:00,74.7,74.84,74.65,74.69,28600.0,60.963,61.0773,60.9222,60.9548,28600.0
2014-04-16 11:05:00,74.66,74.86,74.63,74.86,15000.0,60.9304,61.0936,60.9059,61.0936,15000.0
2014-04-16 11:10:00,74.89,75.06,74.87,75.06,19300.0,61.1181,61.2568,61.1017,61.2568,19300.0
2014-04-16 11:15:00,75.05,75.15,74.98,75.05,14900.0,61.2486,61.3303,61.1915,61.2486,14900.0
2014-04-16 11:20:00,75.06,75.23,75.03,75.2,16700.0,61.2568,61.3955,61.2323,61.3711,16700.0
2014-04-16 11:25:00,75.2,75.2,75.04,75.09,9900.0,61.3711,61.3711,61.2405,61.2813,9900.0
2014-04-16 11:30:00,75.09,75.17,75.06,75.08,10900.0,61.2813,61.3466,61.2568,61.2731,10900.0
2014-04-16 11:35:00,75.07,75.09,75.02,75.06,12900.0,61.265,61.2813,61.2242,61.2568,12900.0
2014-04-16 11:40:00,75.09,75.12,75.03,75.07,10100.0,61.2813,61.3058,61.2323,61.265,10100.0
2014-04-16 11:45:00,75.06,75.19,75.06,75.18,16400.0,61.2568,61.3629,61.2568,61.3547,16400.0
2014-04-16 11:50:00,75.19,75.32,75.18,75.3,30400.0,61.3629,61.469,61.3547,61.4527,30400.0
2014-04-16 11:55:00,75.27,75.28,75.14,75.18,21400.0,61.4282,61.4363,61.3221,61.3547,21400.0
2014-04-16 12:00:00,75.18,75.37,75.14,75.35,22800.0,61.3547,61.5098,61.3221,61.4935,22800.0
2014-04-16 12:05:00,75.36,75.51,75.32,75.48,25500.0,61.5016,61.624,61.469,61.5996,25500.0
2014-04-16 12:10:00,75.48,75.55,75.37,75.37,13800.0,61.5996,61.6567,61.5098,61.5098,13800.0
2014-04-16 12:15:00,75.36,75.42,75.33,75.34,12500.0,61.5016,61.5506,61.4771,61.4853,12500.0
2014-04-16 12:20:00,75.34,75.36,75.29,75.34,13100.0,61.4853,61.5016,61.4445,61.4853,13100.0
2014-04-16 12:25:00,75.34,75.42,75.28,75.3,9000.0,61.4853,61.5506,61.4363,61.4527,9000.0
2014-04-16 12:30:00,75.31,75.33,75.14,75.2,12100.0,61.4608,61.4771,61.3221,61.3711,12100.0
2014-04-16 12:35:00,75.2,75.26,75.14,75.18,11600.0,61.3711,61.42,61.3221,61.3547,11600.0
2014-04-16 12:40:00,75.2,75.34,75.17,75.31,16300.0,61.3711,61.4853,61.3466,61.4608,16300.0
2014-04-16 12:45:00,75.28,75.31,75.2,75.2,10400.0,61.4363,61.4608,61.3711,61.3711,10400.0
2014-04-16 12:50:00,75.2,75.4,75.19,75.36,20400.0,61.3711,61.5343,61.3629,61.5016,20400.0
2014-04-16 12:55:00,75.36,75.4,75.23,75.25,18600.0,61.5016,61.5343,61.3955,61.4119,18600.0
2014-04-16 13:00:00,75.25,75.27,75.2,75.22,17400.0,61.4119,61.4282,61.3711,61.3874,17400.0
2014-04-16 13:05:00,75.22,75.35,75.13,75.35,36700.0,61.3874,61.4935,61.3139,61.4935,36700.0
2014-04-16 13:10:00,75.34,75.34,75.21,75.23,61500.0,61.4853,61.4853,61.3792,61.3955,61500.0
2014-04-16 13:15:00,75.27,75.38,75.24,75.3,40800.0,61.4282,61.518,61.4037,61.4527,40800.0
2014-04-16 13:20:00,75.31,75.42,75.29,75.35,28700.0,61.4608,61.5506,61.4445,61.4935,28700.0
2014-04-16 13:25:00,75.34,75.5,75.33,75.37,22200.0,61.4853,61.6159,61.4771,61.5098,22200.0
2014-04-16 13:30:00,75.37,75.42,75.27,75.27,26100.0,61.5098,61.5506,61.4282,61.4282,26100.0
2014-04-16 13:35:00,75.27,75.34,75.22,75.3,26900.0,61.4282,61.4853,61.3874,61.4527,26900.0
2014-04-16 13:40:00,75.32,75.38,75.22,75.24,21100.0,61.469,61.518,61.3874,61.4037,21100.0
2014-04-16 13:45:00,75.23,75.36,75.19,75.3,22300.0,61.3955,61.5016,61.3629,61.4527,22300.0
2014-04-16 13:50:00,75.3,75.39,75.29,75.3,23300.0,61.4527,61.5261,61.4445,61.4527,23300.0
2014-04-16 13:55:00,75.31,75.33,75.22,75.27,21500.0,61.4608,61.4771,61.3874,61.4282,21500.0
2014-04-16 14:00:00,75.29,75.32,75.21,75.3,19100.0,61.4445,61.469,61.3792,61.4527,19100.0
2014-04-16 14:05:00,75.32,75.32,75.19,75.2,22200.0,61.469,61.469,61.3629,61.3711,22200.0
2014-04-16 14:10:00,75.19,75.35,75.17,75.2,34000.0,61.3629,61.4935,61.3466,61.3711,34000.0
2014-04-16 14:15:00,75.2,75.25,75.09,75.19,28900.0,61.3711,61.4119,61.2813,61.3629,28900.0
2014-04-16 14:20:00,75.18,75.19,75.09,75.12,26100.0,61.3547,61.3629,61.2813,61.3058,26100.0
2014-04-16 14:25:00,75.11,75.14,75.04,75.06,34400.0,61.2976,61.3221,61.2405,61.2568,34400.0
2014-04-16 14:30:00,75.06,75.2,75.06,75.18,23700.0,61.2568,61.3711,61.2568,61.3547,23700.0
2014-04-16 14:35:00,75.17,75.22,75.12,75.18,26400.0,61.3466,61.3874,61.3058,61.3547,26400.0
2014-04-16 14:40:00,75.18,75.25,75.09,75.24,19000.0,61.3547,61.4119,61.2813,61.4037,19000.0
2014-04-16 14:45:00,75.25,75.35,75.25,75.33,20300.0,61.4119,61.4935,61.4119,61.4771,20300.0
2014-04-16 14:50:00,75.34,75.51,75.32,75.51,28400.0,61.4853,61.624,61.469,61.624,28400.0
2014-04-16 14:55:00,75.5,75.52,75.41,75.47,26400.0,61.6159,61.6322,61.5424,61.5914,26400.0
2014-04-16 15:00:00,75.45,75.47,75.36,75.38,40400.0,61.5751,61.5914,61.5016,61.518,40400.0
2014-04-16 15:05:00,75.37,75.46,75.35,75.43,26500.0,61.5098,61.5832,61.4935,61.5588,26500.0
2014-04-16 15:10:00,75.44,75.44,75.31,75.35,42800.0,61.5669,61.5669,61.4608,61.4935,42800.0
2014-04-16 15:15:00,75.35,75.43,75.28,75.29,40900.0,61.4935,61.5588,61.4363,61.4445,40900.0
2014-04-16 15:20:00,75.3,75.34,75.22,75.23,46900.0,61.4527,61.4853,61.3874,61.3955,46900.0
2014-04-16 15:25:00,75.23,75.35,75.23,75.35,53400.0,61.3955,61.4935,61.3955,61.4935,53400.0
2014-04-16 15:30:00,75.35,75.35,75.2,75.23,92500.0,61.4935,61.4935,61.3711,61.3955,92500.0
2014-04-16 15:35:00,75.24,75.42,75.24,75.4,100700.0,61.4037,61.5506,61.4037,61.5343,100700.0
2014-04-16 15:40:00,75.39,75.39,75.27,75.29,104500.0,61.5261,61.5261,61.4282,61.4445,104500.0
2014-04-16 15:45:00,75.33,75.42,75.29,75.39,155300.0,61.4771,61.5506,61.4445,61.5261,155300.0
2014-04-16 15:50:00,75.4,75.47,75.32,75.34,261000.0,61.5343,61.5914,61.469,61.4853,261000.0
2014-04-16 15:55:00,75.34,75.37,75.15,75.15,392600.0,61.4853,61.5098,61.3303,61.3303,392600.0
2014-04-17 09:30:00,75.59,75.79,75.03,75.27,326300.0,61.6893,61.8526,61.2323,61.4282,326300.0
2014-04-17 09:35:00,75.27,75.32,74.72,75.24,78700.0,61.4282,61.469,60.9793,61.4037,78700.0
2014-04-17 09:40:00,75.18,75.37,75.18,75.34,154100.0,61.3547,61.5098,61.3547,61.4853,154100.0
2014-04-17 09:45:00,75.34,75.52,75.32,75.41,132400.0,61.4853,61.6322,61.469,61.5424,132400.0
2014-04-17 09:50:00,75.42,75.51,75.32,75.42,55600.0,61.5506,61.624,61.469,61.5506,55600.0
2014-04-17 09:55:00,75.41,75.48,75.26,75.26,50200.0,61.5424,61.5996,61.42,61.42,50200.0
2014-04-17 10:00:00,75.27,75.49,75.26,75.42,78000.0,61.4282,61.6077,61.42,61.5506,78000.0
2014-04-17 10:05:00,75.42,75.47,75.37,75.41,45600.0,61.5506,61.5914,61.5098,61.5424,45600.0
2014-04-17 10:10:00,75.41,75.43,75.31,75.33,51900.0,61.5424,61.5588,61.4608,61.4771,51900.0
2014-04-17 10:15:00,75.33,75.36,75.12,75.18,77900.0,61.4771,61.5016,61.3058,61.3547,77900.0
2014-04-17 10:20:00,75.18,75.23,75.08,75.12,57300.0,61.3547,61.3955,61.2731,61.3058,57300.0
2014-04-17 10:25:00,75.12,75.12,74.98,75.03,64800.0,61.3058,61.3058,61.1915,61.2323,64800.0
2014-04-17 10:30:00,75.05,75.34,75.05,75.31,142200.0,61.2486,61.4853,61.2486,61.4608,142200.0
2014-04-17 10:35:00,75.31,75.38,75.26,75.35,66800.0,61.4608,61.518,61.42,61.4935,66800.0
2014-04-17 10:40:00,75.4,75.47,75.36,75.42,39300.0,61.5343,61.5914,61.5016,61.5506,39300.0
2014-04-17 10:45:00,75.44,75.52,75.4,75.48,40000.0,61.5669,61.6322,61.5343,61.5996,40000.0
2014-04-17 10:50:00,75.49,75.55,75.43,75.49,52800.0,61.6077,61.6567,61.5588,61.6077,52800.0
2014-04-17 10:55:00,75.52,75.67,75.48,75.62,118400.0,61.6322,61.7546,61.5996,61.7138,118400.0
2014-04-17 11:00:00,75.6,75.66,75.57,75.65,66800.0,61.6975,61.7465,61.673,61.7383,66800.0
2014-04-17 11:05:00,75.64,75.67,75.6,75.63,40100.0,61.7301,61.7546,61.6975,61.722,40100.0
2014-04-17 11:10:00,75.63,75.66,75.55,75.61,17100.0,61.722,61.7465,61.6567,61.7057,17100.0
2014-04-17 11:15:00,75.6,75.6,75.51,75.52,17800.0,61.6975,61.6975,61.624,61.6322,17800.0
2014-04-17 11:20:00,75.54,75.62,75.52,75.61,33500.0,61.6485,61.7138,61.6322,61.7057,33500.0
2014-04-17 11:25:00,75.63,75.63,75.53,75.55,33100.0,61.722,61.722,61.6404,61.6567,33100.0
2014-04-17 11:30:00,75.55,75.58,75.52,75.54,22100.0,61.6567,61.6812,61.6322,61.6485,22100.0
2014-04-17 11:35:00,75.53,75.55,75.51,75.52,20000.0,61.6404,61.6567,61.624,61.6322,20000.0
2014-04-17 11:40:00,75.52,75.55,75.49,75.53,36500.0,61.6322,61.6567,61.6077,61.6404,36500.0
2014-04-17 11:45:00,75.53,75.53,75.5,75.5,29100.0,61.6404,61.6404,61.6159,61.6159,29100.0
2014-04-17 11:50:00,75.51,75.54,75.49,75.49,48800.0,61.624,61.6485,61.6077,61.6077,48800.0
2014-04-17 11:55:00,75.49,75.58,75.48,75.57,35000.0,61.6077,61.6812,61.5996,61.673,35000.0
2014-04-17 12:00:00,75.57,75.58,75.55,75.56,46100.0,61.673,61.6812,61.6567,61.6649,46100.0
2014-04-17 12:05:00,75.56,75.58,75.54,75.57,28200.0,61.6649,61.6812,61.6485,61.673,28200.0
2014-04-17 12:10:00,75.56,75.58,75.51,75.55,94500.0,61.6649,61.6812,61.624,61.6567,94500.0
2014-04-17 12:15:00,75.55,75.56,75.52,75.53,45800.0,61.6567,61.6649,61.6322,61.6404,45800.0
2014-04-17 12:20:00,75.53,75.54,75.52,75.54,15700.0,61.6404,61.6485,61.6322,61.6485,15700.0
2014-04-17 12:25:00,75.54,75.56,75.52,75.55,14600.0,61.6485,61.6649,61.6322,61.6567,14600.0
2014-04-17 12:30:00,75.55,75.56,75.51,75.55,42000.0,61.6567,61.6649,61.624,61.6567,42000.0
2014-04-17 12:35:00,75.55,75.61,75.51,75.59,42400.0,61.6567,61.7057,61.624,61.6893,42400.0
2014-04-17 12:40:00,75.59,75.63,75.54,75.6,38100.0,61.6893,61.722,61.6485,61.6975,38100.0
2014-04-17 12:45:00,75.59,75.72,75.59,75.7,36400.0,61.6893,61.7954,61.6893,61.7791,36400.0
2014-04-17 12:50:00,75.69,75.81,75.69,75.8,79700.0,61.7709,61.8689,61.7709,61.8607,79700.0
2014-04-17 12:55:00,75.8,75.81,75.73,75.79,25500.0,61.8607,61.8689,61.8036,61.8526,25500.0
2014-04-17 13:00:00,75.79,75.83,75.76,75.79,33000.0,61.8526,61.8852,61.8281,61.8526,33000.0
2014-04-17 13:05:00,75.79,75.82,75.75,75.79,17600.0,61.8526,61.877,61.8199,61.8526,17600.0
2014-04-17 13:10:00,75.8,75.89,75.75,75.83,40300.0,61.8607,61.9342,61.8199,61.8852,40300.0
2014-04-17 13:15:00,75.84,75.84,75.76,75.77,35200.0,61.8934,61.8934,61.8281,61.8362,35200.0
2014-04-17 13:20:00,75.76,75.82,75.76,75.81,12300.0,61.8281,61.877,61.8281,61.8689,12300.0
2014-04-17 13:25:00,75.8,75.81,75.74,75.78,26000.0,61.8607,61.8689,61.8118,61.8444,26000.0
2014-04-17 13:30:00,75.77,75.81,75.54,75.61,75100.0,61.8362,61.8689,61.6485,61.7057,75100.0
2014-04-17 13:35:00,75.62,75.65,75.59,75.62,19200.0,61.7138,61.7383,61.6893,61.7138,19200.0
2014-04-17 13:40:00,75.63,75.68,75.61,75.66,28500.0,61.722,61.7628,61.7057,61.7465,28500.0
2014-04-17 13:45:00,75.66,75.69,75.62,75.65,30400.0,61.7465,61.7709,61.7138,61.7383,30400.0
2014-04-17 13:50:00,75.66,75.69,75.65,75.67,29800.0,61.7465,61.7709,61.7383,61.7546,29800.0
2014-04-17 13:55:00,75.67,75.69,75.65,75.66,33600.0,61.7546,61.7709,61.7383,61.7465,33600.0
2014-04-17 14:00:00,75.66,75.69,75.64,75.65,14700.0,61.7465,61.7709,61.7301,61.7383,14700.0
2014-04-17 14:05:00,75.65,75.69,75.64,75.68,11500.0,61.7383,61.7709,61.7301,61.7628,11500.0
2014-04-17 14:10:00,75.68,75.73,75.68,75.7,14500.0,61.7628,61.8036,61.7628,61.7791,14500.0
2014-04-17 14:15:00,75.71,75.72,75.7,75.7,13200.0,61.7873,61.7954,61.7791,61.7791,13200.0
2014-04-17 14:20:00,75.7,75.72,75.69,75.69,33000.0,61.7791,61.7954,61.7709,61.7709,33000.0
2014-04-17 14:25:00,75.69,75.7,75.68,75.69,17300.0,61.7709,61.7791,61.7628,61.7709,17300.0
2014-04-17 14:30:00,75.68,75.69,75.64,75.67,26300.0,61.7628,61.7709,61.7301,61.7546,26300.0
2014-04-17 14:35:00,75.68,75.71,75.65,75.65,35800.0,61.7628,61.7873,61.7383,61.7383,35800.0
2014-04-17 14:40:00,75.65,75.65,75.57,75.58,25000.0,61.7383,61.7383,61.673,61.6812,25000.0
2014-04-17 14:45:00,75.58,75.59,75.46,75.46,23000.0,61.6812,61.6893,61.5832,61.5832,23000.0
2014-04-17 14:50:00,75.46,75.47,75.4,75.4,27300.0,61.5832,61.5914,61.5343,61.5343,27300.0
2014-04-17 14:55:00,75.4,75.4,75.33,75.33,27600.0,61.5343,61.5343,61.4771,61.4771,27600.0
2014-04-17 15:00:00,75.32,75.33,75.23,75.32,51700.0,61.469,61.4771,61.3955,61.469,51700.0
2014-04-17 15:05:00,75.32,75.33,75.29,75.3,73600.0,61.469,61.4771,61.4445,61.4527,73600.0
2014-04-17 15:10:00,75.3,75.31,75.28,75.3,56800.0,61.4527,61.4608,61.4363,61.4527,56800.0
2014-04-17 15:15:00,75.3,75.31,75.23,75.25,88000.0,61.4527,61.4608,61.3955,61.4119,88000.0
2014-04-17 15:20:00,75.26,75.26,75.21,75.22,56900.0,61.42,61.42,61.3792,61.3874,56900.0
2014-04-17 15:25:00,75.23,75.31,75.14,75.16,87600.0,61.3955,61.4608,61.3221,61.3384,87600.0
2014-04-17 15:30:00,75.16,75.18,75.14,75.15,62900.0,61.3384,61.3547,61.3221,61.3303,62900.0
2014-04-17 15:35:00,75.15,75.16,74.96,75.0,86500.0,61.3303,61.3384,61.1752,61.2078,86500.0
2014-04-17 15:40:00,74.99,75.06,74.94,74.95,118900.0,61.1997,61.2568,61.1589,61.167,118900.0
2014-04-17 15:45:00,74.96,75.05,74.93,74.99,103800.0,61.1752,61.2486,61.1507,61.1997,103800.0
2014-04-17 15:50:00,74.98,75.04,74.94,74.95,128500.0,61.1915,61.2405,61.1589,61.167,128500.0
2014-04-17 15:55:00,74.96,74.97,74.84,74.89,176900.0,61.1752,61.1834,61.0773,61.1181,176900.0
2014-04-21 09:30:00,75.46,75.8,75.05,75.73,143000.0,61.5832,61.8607,61.2486,61.8036,143000.0
2014-04-21 09:35:00,75.79,75.9,75.54,75.58,55700.0,61.8526,61.9423,61.6485,61.6812,55700.0
2014-04-21 09:40:00,75.58,75.61,75.41,75.61,72900.0,61.6812,61.7057,61.5424,61.7057,72900.0
2014-04-21 09:45:00,75.57,75.67,75.55,75.55,49100.0,61.673,61.7546,61.6567,61.6567,49100.0
2014-04-21 09:50:00,75.56,75.67,75.56,75.58,43200.0,61.6649,61.7546,61.6649,61.6812,43200.0
2014-04-21 09:55:00,75.59,75.63,75.44,75.47,79000.0,61.6893,61.722,61.5669,61.5914,79000.0
2014-04-21 10:00:00,75.47,75.66,75.47,75.64,57500.0,61.5914,61.7465,61.5914,61.7301,57500.0
2014-04-21 10:05:00,75.64,75.9,75.63,75.88,50400.0,61.7301,61.9423,61.722,61.926,50400.0
2014-04-21 10:10:00,75.88,75.9,75.78,75.78,43900.0,61.926,61.9423,61.8444,61.8444,43900.0
2014-04-21 10:15:00,75.79,75.94,75.72,75.88,51700.0,61.8526,61.975,61.7954,61.926,51700.0
2014-04-21 10:20:00,75.89,75.91,75.73,75.74,33700.0,61.9342,61.9505,61.8036,61.8118,33700.0
2014-04-21 10:25:00,75.73,75.74,75.61,75.61,33200.0,61.8036,61.8118,61.7057,61.7057,33200.0
2014-04-21 10:30:00,75.6,75.64,75.55,75.57,47100.0,61.6975,61.7301,61.6567,61.673,47100.0
2014-04-21 10:35:00,75.56,75.6,75.55,75.57,43800.0,61.6649,61.6975,61.6567,61.673,43800.0
2014-04-21 10:40:00,75.57,75.62,75.51,75.51,32400.0,61.673,61.7138,61.624,61.624,32400.0
2014-04-21 10:45:00,75.5,75.54,75.46,75.53,37300.0,61.6159,61.6485,61.5832,61.6404,37300.0
2014-04-21 10:50:00,75.53,75.54,75.46,75.52,40600.0,61.6404,61.6485,61.5832,61.6322,40600.0
2014-04-21 10:55:00,75.53,75.62,75.52,75.59,27900.0,61.6404,61.7138,61.6322,61.6893,27900.0
2014-04-21 11:00:00,75.59,75.64,75.54,75.6,36400.0,61.6893,61.7301,61.6485,61.6975,36400.0
2014-04-21 11:05:00,75.6,75.65,75.55,75.55,36700.0,61.6975,61.7383,61.6567,61.6567,36700.0
2014-04-21 11:10:00,75.55,75.61,75.51,75.6,35000.0,61.6567,61.7057,61.624,61.6975,35000.0
2014-04-21 11:15:00,75.59,75.63,75.58,75.59,23300.0,61.6893,61.722,61.6812,61.6893,23300.0
2014-04-21 11:20:00,75.59,75.59,75.47,75.47,31800.0,61.6893,61.6893,61.5914,61.5914,31800.0
2014-04-21 11:25:00,75.47,75.47,75.4,75.43,43000.0,61.5914,61.5914,61.5343,61.5588,43000.0
2014-04-21 11:30:00,75.44,75.6,75.44,75.6,27300.0,61.5669,61.6975,61.5669,61.6975,27300.0
2014-04-21 11:35:00,75.6,75.68,75.6,75.62,24800.0,61.6975,61.7628,61.6975,61.7138,24800.0
2014-04-21 11:40:00,75.63,75.63,75.5,75.5,38700.0,61.722,61.722,61.6159,61.6159,38700.0
2014-04-21 11:45:00,75.5,75.51,75.42,75.42,25700.0,61.6159,61.624,61.5506,61.5506,25700.0
2014-04-21 11:50:00,75.42,75.42,75.38,75.42,31700.0,61.5506,61.5506,61.518,61.5506,31700.0
2014-04-21 11:55:00,75.42,75.42,75.38,75.39,23700.0,61.5506,61.5506,61.518,61.5261,23700.0
2014-04-21 12:00:00,75.39,75.39,75.34,75.35,40700.0,61.5261,61.5261,61.4853,61.4935,40700.0
2014-04-21 12:05:00,75.35,75.41,75.35,75.38,16100.0,61.4935,61.5424,61.4935,61.518,16100.0
2014-04-21 12:10:00,75.37,75.37,75.3,75.32,36900.0,61.5098,61.5098,61.4527,61.469,36900.0
2014-04-21 12:15:00,75.32,75.32,75.26,75.28,26000.0,61.469,61.469,61.42,61.4363,26000.0
2014-04-21 12:20:00,75.27,75.4,75.27,75.3,26900.0,61.4282,61.5343,61.4282,61.4527,26900.0
2014-04-21 12:25:00,75.3,75.33,75.28,75.28,15900.0,61.4527,61.4771,61.4363,61.4363,15900.0
2014-04-21 12:30:00,75.28,75.38,75.28,75.38,33500.0,61.4363,61.518,61.4363,61.518,33500.0
2014-04-21 12:35:00,75.39,75.42,75.38,75.38,22100.0,61.5261,61.5506,61.518,61.518,22100.0
2014-04-21 12:40:00,75.39,75.39,75.35,75.36,20600.0,61.5261,61.5261,61.4935,61.5016,20600.0
2014-04-21 12:45:00,75.36,75.36,75.31,75.31,24500.0,61.5016,61.5016,61.4608,61.4608,24500.0
2014-04-21 12:50:00,75.3,75.31,75.27,75.27,20000.0,61.4527,61.4608,61.4282,61.4282,20000.0
2014-04-21 12:55:00,75.27,75.27,75.22,75.25,38700.0,61.4282,61.4282,61.3874,61.4119,38700.0
2014-04-21 13:00:00,75.25,75.34,75.24,75.33,41100.0,61.4119,61.4853,61.4037,61.4771,41100.0
2014-04-21 13:05:00,75.34,75.34,75.29,75.29,29900.0,61.4853,61.4853,61.4445,61.4445,29900.0
2014-04-21 13:10:00,75.3,75.34,75.29,75.32,28000.0,61.4527,61.4853,61.4445,61.469,28000.0
2014-04-21 13:15:00,75.32,75.33,75.3,75.31,36700.0,61.469,61.4771,61.4527,61.4608,36700.0
2014-04-21 13:20:00,75.32,75.32,75.3,75.31,22600.0,61.469,61.469,61.4527,61.4608,22600.0
2014-04-21 13:25:00,75.31,75.31,75.3,75.31,29900.0,61.4608,61.4608,61.4527,61.4608,29900.0
2014-04-21 13:30:00,75.31,75.32,75.3,75.3,33100.0,61.4608,61.469,61.4527,61.4527,33100.0
2014-04-21 13:35:00,75.3,75.31,75.25,75.25,58700.0,61.4527,61.4608,61.4119,61.4119,58700.0
2014-04-21 13:40:00,75.25,75.25,75.23,75.24,25400.0,61.4119,61.4119,61.3955,61.4037,25400.0
2014-04-21 13:45:00,75.25,75.25,75.2,75.22,37200.0,61.4119,61.4119,61.3711,61.3874,37200.0
2014-04-21 13:50:00,75.21,75.26,75.19,75.26,46700.0,61.3792,61.42,61.3629,61.42,46700.0
2014-04-21 13:55:00,75.27,75.3,75.26,75.29,36700.0,61.4282,61.4527,61.42,61.4445,36700.0
2014-04-21 14:00:00,75.3,75.33,75.3,75.31,28800.0,61.4527,61.4771,61.4527,61.4608,28800.0
2014-04-21 14:05:00,75.32,75.33,75.3,75.31,39300.0,61.469,61.4771,61.4527,61.4608,39300.0
2014-04-21 14:10:00,75.3,75.31,75.25,75.25,36600.0,61.4527,61.4608,61.4119,61.4119,36600.0
2014-04-21 14:15:00,75.26,75.35,75.24,75.35,53700.0,61.42,61.4935,61.4037,61.4935,53700.0
2014-04-21 14:20:00,75.35,75.35,75.26,75.26,33500.0,61.4935,61.4935,61.42,61.42,33500.0
2014-04-21 14:25:00,75.26,75.31,75.25,75.28,88700.0,61.42,61.4608,61.4119,61.4363,88700.0
2014-04-21 14:30:00,75.28,75.35,75.27,75.34,69200.0,61.4363,61.4935,61.4282,61.4853,69200.0
2014-04-21 14:35:00,75.34,75.38,75.34,75.36,36600.0,61.4853,61.518,61.4853,61.5016,36600.0
2014-04-21 14:40:00,75.36,75.36,75.27,75.27,26700.0,61.5016,61.5016,61.4282,61.4282,26700.0
2014-04-21 14:45:00,75.27,75.3,75.27,75.28,67200.0,61.4282,61.4527,61.4282,61.4363,67200.0
2014-04-21 14:50:00,75.28,75.28,75.25,75.26,39700.0,61.4363,61.4363,61.4119,61.42,39700.0
2014-04-21 14:55:00,75.26,75.31,75.25,75.31,60900.0,61.42,61.4608,61.4119,61.4608,60900.0
2014-04-21 15:00:00,75.31,75.31,75.3,75.31,57800.0,61.4608,61.4608,61.4527,61.4608,57800.0
2014-04-21 15:05:00,75.31,75.31,75.29,75.3,74900.0,61.4608,61.4608,61.4445,61.4527,74900.0
2014-04-21 15:10:00,75.29,75.3,75.19,75.19,55300.0,61.4445,61.4527,61.3629,61.3629,55300.0
2014-04-21 15:15:00,75.19,75.2,75.13,75.13,47200.0,61.3629,61.3711,61.3139,61.3139,47200.0
2014-04-21 15:20:00,75.13,75.22,75.11,75.22,82500.0,61.3139,61.3874,61.2976,61.3874,82500.0
2014-04-21 15:25:00,75.22,75.25,75.06,75.06,80800.0,61.3874,61.4119,61.2568,61.2568,80800.0
2014-04-21 15:30:00,75.06,75.12,75.02,75.08,99900.0,61.2568,61.3058,61.2242,61.2731,99900.0
2014-04-21 15:35:00,75.08,75.08,75.0,75.02,82400.0,61.2731,61.2731,61.2078,61.2242,82400.0
2014-04-21 15:40:00,75.01,75.02,74.93,74.98,106300.0,61.216,61.2242,61.1507,61.1915,106300.0
2014-04-21 15:45:00,74.98,75.03,74.96,75.02,141800.0,61.1915,61.2323,61.1752,61.2242,141800.0
2014-04-21 15:50:00,75.02,75.07,74.98,74.99,178100.0,61.2242,61.265,61.1915,61.1997,178100.0
2014-04-21 15:55:00,75.0,75.03,74.95,75.02,157300.0,61.2078,61.2323,61.167,61.2242,157300.0
2014-04-22 09:30:00,75.07,75.08,74.84,74.86,50000.0,61.265,61.2731,61.0773,61.0936,50000.0
2014-04-22 09:35:00,74.87,75.19,74.87,75.17,95800.0,61.1017,61.3629,61.1017,61.3466,95800.0
2014-04-22 09:40:00,75.16,75.27,75.14,75.25,68500.0,61.3384,61.4282,61.3221,61.4119,68500.0
2014-04-22 09:45:00,75.25,75.27,75.16,75.19,33100.0,61.4119,61.4282,61.3384,61.3629,33100.0
2014-04-22 09:50:00,75.19,75.35,75.15,75.27,29500.0,61.3629,61.4935,61.3303,61.4282,29500.0
2014-04-22 09:55:00,75.26,75.39,75.24,75.35,44500.0,61.42,61.5261,61.4037,61.4935,44500.0
2014-04-22 10:00:00,75.36,75.38,75.18,75.35,41400.0,61.5016,61.518,61.3547,61.4935,41400.0
2014-04-22 10:05:00,75.35,75.38,75.3,75.35,34700.0,61.4935,61.518,61.4527,61.4935,34700.0
2014-04-22 10:10:00,75.34,75.4,75.3,75.38,60200.0,61.4853,61.5343,61.4527,61.518,60200.0
2014-04-22 10:15:00,75.37,75.41,75.29,75.3,27300.0,61.5098,61.5424,61.4445,61.4527,27300.0
2014-04-22 10:20:00,75.3,75.31,75.2,75.21,49500.0,61.4527,61.4608,61.3711,61.3792,49500.0
2014-04-22 10:25:00,75.22,75.31,75.22,75.28,30500.0,61.3874,61.4608,61.3874,61.4363,30500.0
2014-04-22 10:30:00,75.29,75.42,75.29,75.37,34600.0,61.4445,61.5506,61.4445,61.5098,34600.0
2014-04-22 10:35:00,75.36,75.44,75.34,75.41,27600.0,61.5016,61.5669,61.4853,61.5424,27600.0
2014-04-22 10:40:00,75.42,75.43,75.33,75.42,34700.0,61.5506,61.5588,61.4771,61.5506,34700.0
2014-04-22 10:45:00,75.42,75.45,75.38,75.39,25100.0,61.5506,61.5751,61.518,61.5261,25100.0
2014-04-22 10:50:00,75.4,75.5,75.4,75.46,38900.0,61.5343,61.6159,61.5343,61.5832,38900.0
2014-04-22 10:55:00,75.47,75.47,75.36,75.4,27400.0,61.5914,61.5914,61.5016,61.5343,27400.0
2014-04-22 11:00:00,75.39,75.48,75.38,75.41,29500.0,61.5261,61.5996,61.518,61.5424,29500.0
2014-04-22 11:05:00,75.41,75.41,75.28,75.28,27600.0,61.5424,61.5424,61.4363,61.4363,27600.0
2014-04-22 11:10:00,75.3,75.37,75.26,75.34,35500.0,61.4527,61.5098,61.42,61.4853,35500.0
2014-04-22 11:15:00,75.34,75.34,75.29,75.31,18700.0,61.4853,61.4853,61.4445,61.4608,18700.0
2014-04-22 11:20:00,75.31,75.35,75.31,75.35,31400.0,61.4608,61.4935,61.4608,61.4935,31400.0
2014-04-22 11:25:00,75.35,75.5,75.33,75.5,42800.0,61.4935,61.6159,61.4771,61.6159,42800.0
2014-04-22 11:30:00,75.5,75.54,75.48,75.54,33900.0,61.6159,61.6485,61.5996,61.6485,33900.0
2014-04-22 11:35:00,75.55,75.6,75.55,75.56,25800.0,61.6567,61.6975,61.6567,61.6649,25800.0
2014-04-22 11:40:00,75.56,75.58,75.47,75.47,19800.0,61.6649,61.6812,61.5914,61.5914,19800.0
2014-04-22 11:45:00,75.47,75.52,75.44,75.51,43500.0,61.5914,61.6322,61.5669,61.624,43500.0
2014-04-22 11:50:00,75.51,75.53,75.49,75.53,26400.0,61.624,61.6404,61.6077,61.6404,26400.0
2014-04-22 11:55:00,75.53,75.6,75.53,75.59,24100.0,61.6404,61.6975,61.6404,61.6893,24100.0
2014-04-22 12:00:00,75.58,75.59,75.52,75.52,13500.0,61.6812,61.6893,61.6322,61.6322,13500.0
2014-04-22 12:05:00,75.52,75.52,75.47,75.48,21000.0,61.6322,61.6322,61.5914,61.5996,21000.0
2014-04-22 12:10:00,75.48,75.54,75.46,75.46,23600.0,61.5996,61.6485,61.5832,61.5832,23600.0
2014-04-22 12:15:00,75.46,75.49,75.46,75.47,26700.0,61.5832,61.6077,61.5832,61.5914,26700.0
2014-04-22 12:20:00,75.47,75.52,75.45,75.5,27000.0,61.5914,61.6322,61.5751,61.6159,27000.0
2014-04-22 12:25:00,75.5,75.54,75.47,75.54,20000.0,61.6159,61.6485,61.5914,61.6485,20000.0
2014-04-22 12:30:00,75.53,75.53,75.49,75.49,22900.0,61.6404,61.6404,61.6077,61.6077,22900.0
2014-04-22 12:35:00,75.49,75.52,75.49,75.5,12600.0,61.6077,61.6322,61.6077,61.6159,12600.0
2014-04-22 12:40:00,75.51,75.51,75.45,75.47,23200.0,61.624,61.624,61.5751,61.5914,23200.0
2014-04-22 12:45:00,75.47,75.47,75.43,75.45,19500.0,61.5914,61.5914,61.5588,61.5751,19500.0
2014-04-22 12:50:00,75.45,75.45,75.41,75.42,14700.0,61.5751,61.5751,61.5424,61.5506,14700.0
2014-04-22 12:55:00,75.42,75.5,75.42,75.5,32600.0,61.5506,61.6159,61.5506,61.6159,32600.0
2014-04-22 13:00:00,75.5,75.51,75.46,75.47,15900.0,61.6159,61.624,61.5832,61.5914,15900.0
2014-04-22 13:05:00,75.47,75.47,75.44,75.45,22300.0,61.5914,61.5914,61.5669,61.5751,22300.0
2014-04-22 13:10:00,75.45,75.57,75.43,75.57,30900.0,61.5751,61.673,61.5588,61.673,30900.0
2014-04-22 13:15:00,75.57,75.62,75.56,75.62,30700.0,61.673,61.7138,61.6649,61.7138,30700.0
2014-04-22 13:20:00,75.61,75.74,75.61,75.73,34700.0,61.7057,61.8118,61.7057,61.8036,34700.0
2014-04-22 13:25:00,75.73,75.73,75.64,75.64,24300.0,61.8036,61.8036,61.7301,61.7301,24300.0
2014-04-22 13:30:00,75.63,75.64,75.59,75.6,21500.0,61.722,61.7301,61.6893,61.6975,21500.0
2014-04-22 13:35:00,75.6,75.67,75.59,75.63,31000.0,61.6975,61.7546,61.6893,61.722,31000.0
2014-04-22 13:40:00,75.62,75.64,75.55,75.56,25300.0,61.7138,61.7301,61.6567,61.6649,25300.0
2014-04-22 13:45:00,75.55,75.55,75.48,75.5,26500.0,61.6567,61.6567,61.5996,61.6159,26500.0
2014-04-22 13:50:00,75.5,75.55,75.49,75.51,37900.0,61.6159,61.6567,61.6077,61.624,37900.0
2014-04-22 13:55:00,75.5,75.5,75.42,75.42,26200.0,61.6159,61.6159,61.5506,61.5506,26200.0
2014-04-22 14:00:00,75.43,75.43,75.33,75.33,28500.0,61.5588,61.5588,61.4771,61.4771,28500.0
2014-04-22 14:05:00,75.33,75.35,75.3,75.31,51400.0,61.4771,61.4935,61.4527,61.4608,51400.0
2014-04-22 14:10:00,75.31,75.32,75.25,75.25,61600.0,61.4608,61.469,61.4119,61.4119,61600.0
2014-04-22 14:15:00,75.25,75.39,75.24,75.39,39700.0,61.4119,61.5261,61.4037,61.5261,39700.0
2014-04-22 14:20:00,75.39,75.42,75.31,75.41,40300.0,61.5261,61.5506,61.4608,61.5424,40300.0
2014-04-22 14:25:00,75.4,75.41,75.28,75.28,28700.0,61.5343,61.5424,61.4363,61.4363,28700.0
2014-04-22 14:30:00,75.28,75.31,75.27,75.29,44400.0,61.4363,61.4608,61.4282,61.4445,44400.0
2014-04-22 14:35:00,75.29,75.46,75.28,75.46,40100.0,61.4445,61.5832,61.4363,61.5832,40100.0
2014-04-22 14:40:00,75.46,75.46,75.35,75.36,37800.0,61.5832,61.5832,61.4935,61.5016,37800.0
2014-04-22 14:45:00,75.37,75.37,75.29,75.3,33100.0,61.5098,61.5098,61.4445,61.4527,33100.0
2014-04-22 14:50:00,75.29,75.3,75.23,75.24,45700.0,61.4445,61.4527,61.3955,61.4037,45700.0
2014-04-22 14:55:00,75.24,75.36,75.23,75.26,57000.0,61.4037,61.5016,61.3955,61.42,57000.0
2014-04-22 15:00:00,75.26,75.27,75.17,75.17,57300.0,61.42,61.4282,61.3466,61.3466,57300.0
2014-04-22 15:05:00,75.18,75.19,75.13,75.17,66800.0,61.3547,61.3629,61.3139,61.3466,66800.0
2014-04-22 15:10:00,75.17,75.25,75.16,75.18,72500.0,61.3466,61.4119,61.3384,61.3547,72500.0
2014-04-22 15:15:00,75.19,75.23,75.17,75.19,67600.0,61.3629,61.3955,61.3466,61.3629,67600.0
2014-04-22 15:20:00,75.19,75.21,75.17,75.18,60500.0,61.3629,61.3792,61.3466,61.3547,60500.0
2014-04-22 15:25:00,75.18,75.18,75.06,75.06,45500.0,61.3547,61.3547,61.2568,61.2568,45500.0
2014-04-22 15:30:00,75.06,75.14,75.06,75.11,154700.0,61.2568,61.3221,61.2568,61.2976,154700.0
2014-04-22 15:35:00,75.11,75.17,75.1,75.13,72500.0,61.2976,61.3466,61.2894,61.3139,72500.0
2014-04-22 15:40:00,75.13,75.13,74.94,74.95,122400.0,61.3139,61.3139,61.1589,61.167,122400.0
2014-04-22 15:45:00,74.96,75.12,74.96,75.04,109800.0,61.1752,61.3058,61.1752,61.2405,109800.0
2014-04-22 15:50:00,75.04,75.09,75.02,75.02,132300.0,61.2405,61.2813,61.2242,61.2242,132300.0
2014-04-22 15:55:00,75.03,75.16,74.97,75.12,304000.0,61.2323,61.3384,61.1834,61.3058,304000.0
2014-04-23 09:30:00,75.06,75.29,74.91,74.93,48300.0,61.2568,61.4445,61.1344,61.1507,48300.0
2014-04-23 09:35:00,74.92,75.09,74.87,74.99,43900.0,61.1425,61.2813,61.1017,61.1997,43900.0
2014-04-23 09:40:00,74.99,75.16,74.98,75.01,36000.0,61.1997,61.3384,61.1915,61.216,36000.0
2014-04-23 09:45:00,75.02,75.09,74.91,74.91,36900.0,61.2242,61.2813,61.1344,61.1344,36900.0
2014-04-23 09:50:00,74.9,74.98,74.86,74.98,35900.0,61.1262,61.1915,61.0936,61.1915,35900.0
2014-04-23 09:55:00,74.98,75.2,74.91,75.16,37500.0,61.1915,61.3711,61.1344,61.3384,37500.0
2014-04-23 10:00:00,75.16,75.17,74.84,74.85,64300.0,61.3384,61.3466,61.0773,61.0854,64300.0
2014-04-23 10:05:00,74.85,74.97,74.79,74.9,57500.0,61.0854,61.1834,61.0365,61.1262,57500.0
2014-04-23 10:10:00,74.89,75.03,74.87,74.99,42300.0,61.1181,61.2323,61.1017,61.1997,42300.0
2014-04-23 10:15:00,74.97,75.06,74.96,74.98,46900.0,61.1834,61.2568,61.1752,61.1915,46900.0
2014-04-23 10:20:00,74.98,75.14,74.98,75.08,49100.0,61.1915,61.3221,61.1915,61.2731,49100.0
2014-04-23 10:25:00,75.07,75.12,75.0,75.11,44900.0,61.265,61.3058,61.2078,61.2976,44900.0
2014-04-23 10:30:00,75.11,75.14,75.07,75.11,39900.0,61.2976,61.3221,61.265,61.2976,39900.0
2014-04-23 10:35:00,75.11,75.24,75.11,75.23,44000.0,61.2976,61.4037,61.2976,61.3955,44000.0
2014-04-23 10:40:00,75.23,75.37,75.2,75.37,37200.0,61.3955,61.5098,61.3711,61.5098,37200.0
2014-04-23 10:45:00,75.39,75.42,75.34,75.35,38400.0,61.5261,61.5506,61.4853,61.4935,38400.0
2014-04-23 10:50:00,75.34,75.35,75.26,75.28,36600.0,61.4853,61.4935,61.42,61.4363,36600.0
2014-04-23 10:55:00,75.27,75.27,75.15,75.15,29200.0,61.4282,61.4282,61.3303,61.3303,29200.0
2014-04-23 11:00:00,75.14,75.18,75.11,75.12,25000.0,61.3221,61.3547,61.2976,61.3058,25000.0
2014-04-23 11:05:00,75.09,75.09,75.04,75.04,20700.0,61.2813,61.2813,61.2405,61.2405,20700.0
2014-04-23 11:10:00,75.04,75.06,74.92,74.93,31800.0,61.2405,61.2568,61.1425,61.1507,31800.0
2014-04-23 11:15:00,74.93,74.97,74.87,74.9,25100.0,61.1507,61.1834,61.1017,61.1262,25100.0
2014-04-23 11:20:00,74.91,74.97,74.83,74.83,19500.0,61.1344,61.1834,61.0691,61.0691,19500.0
2014-04-23 11:25:00,74.85,74.9,74.79,74.85,30100.0,61.0854,61.1262,61.0365,61.0854,30100.0
2014-04-23 11:30:00,74.86,74.96,74.86,74.9,24100.0,61.0936,61.1752,61.0936,61.1262,24100.0
2014-04-23 11:35:00,74.88,74.93,74.81,74.92,28900.0,61.1099,61.1507,61.0528,61.1425,28900.0
2014-04-23 11:40:00,74.92,74.97,74.89,74.95,34300.0,61.1425,61.1834,61.1181,61.167,34300.0
2014-04-23 11:45:00,74.94,75.0,74.94,74.97,33100.0,61.1589,61.2078,61.1589,61.1834,33100.0
2014-04-23 11:50:00,74.98,75.05,74.97,75.04,26900.0,61.1915,61.2486,61.1834,61.2405,26900.0
2014-04-23 11:55:00,75.05,75.11,75.05,75.09,20500.0,61.2486,61.2976,61.2486,61.2813,20500.0
2014-04-23 12:00:00,75.08,75.09,74.96,74.98,34600.0,61.2731,61.2813,61.1752,61.1915,34600.0
2014-04-23 12:05:00,74.99,74.99,74.85,74.85,50000.0,61.1997,61.1997,61.0854,61.0854,50000.0
2014-04-23 12:10:00,74.84,74.87,74.78,74.87,48300.0,61.0773,61.1017,61.0283,61.1017,48300.0
2014-04-23 12:15:00,74.87,74.9,74.87,74.87,13700.0,61.1017,61.1262,61.1017,61.1017,13700.0
2014-04-23 12:20:00,74.87,74.88,74.84,74.85,20500.0,61.1017,61.1099,61.0773,61.0854,20500.0
2014-04-23 12:25:00,74.84,74.91,74.83,74.89,22500.0,61.0773,61.1344,61.0691,61.1181,22500.0
2014-04-23 12:30:00,74.89,74.97,74.89,74.97,17100.0,61.1181,61.1834,61.1181,61.1834,17100.0
2014-04-23 12:35:00,74.96,75.05,74.96,75.01,16400.0,61.1752,61.2486,61.1752,61.216,16400.0
2014-04-23 12:40:00,75.02,75.13,75.02,75.09,20700.0,61.2242,61.3139,61.2242,61.2813,20700.0
2014-04-23 12:45:00,75.09,75.14,75.09,75.12,19400.0,61.2813,61.3221,61.2813,61.3058,19400.0
2014-04-23 12:50:00,75.12,75.12,75.01,75.02,34900.0,61.3058,61.3058,61.216,61.2242,34900.0
2014-04-23 12:55:00,75.02,75.02,74.94,74.95,28000.0,61.2242,61.2242,61.1589,61.167,28000.0
2014-04-23 13:00:00,74.94,74.97,74.93,74.97,27800.0,61.1589,61.1834,61.1507,61.1834,27800.0
2014-04-23 13:05:00,74.98,74.99,74.95,74.96,22300.0,61.1915,61.1997,61.167,61.1752,22300.0
2014-04-23 13:10:00,74.95,74.97,74.91,74.92,33300.0,61.167,61.1834,61.1344,61.1425,33300.0
2014-04-23 13:15:00,74.91,74.92,74.86,74.87,28000.0,61.1344,61.1425,61.0936,61.1017,28000.0
2014-04-23 13:20:00,74.88,74.88,74.81,74.82,18200.0,61.1099,61.1099,61.0528,61.0609,18200.0
2014-04-23 13:25:00,74.81,74.88,74.81,74.84,24000.0,61.0528,61.1099,61.0528,61.0773,24000.0
2014-04-23 13:30:00,74.86,74.93,74.86,74.92,23500.0,61.0936,61.1507,61.0936,61.1425,23500.0
2014-04-23 13:35:00,74.93,74.93,74.89,74.92,42700.0,61.1507,61.1507,61.1181,61.1425,42700.0
2014-04-23 13:40:00,74.92,74.98,74.91,74.93,22700.0,61.1425,61.1915,61.1344,61.1507,22700.0
2014-04-23 13:45:00,74.94,74.96,74.92,74.94,26700.0,61.1589,61.1752,61.1425,61.1589,26700.0
2014-04-23 13:50:00,74.93,75.06,74.92,75.03,27500.0,61.1507,61.2568,61.1425,61.2323,27500.0
2014-04-23 13:55:00,75.03,75.07,75.03,75.04,16500.0,61.2323,61.265,61.2323,61.2405,16500.0
2014-04-23 14:00:00,75.04,75.05,75.01,75.02,26600.0,61.2405,61.2486,61.216,61.2242,26600.0
2014-04-23 14:05:00,75.02,75.02,74.93,74.94,51500.0,61.2242,61.2242,61.1507,61.1589,51500.0
2014-04-23 14:10:00,74.94,74.94,74.89,74.89,32000.0,61.1589,61.1589,61.1181,61.1181,32000.0
2014-04-23 14:15:00,74.9,74.91,74.88,74.9,26600.0,61.1262,61.1344,61.1099,61.1262,26600.0
2014-04-23 14:20:00,74.9,74.91,74.89,74.91,30800.0,61.1262,61.1344,61.1181,61.1344,30800.0
2014-04-23 14:25:00,74.91,74.95,74.89,74.94,20400.0,61.1344,61.167,61.1181,61.1589,20400.0
2014-04-23 14:30:00,74.93,74.94,74.84,74.89,30000.0,61.1507,61.1589,61.0773,61.1181,30000.0
2014-04-23 14:35:00,74.89,74.91,74.86,74.86,28000.0,61.1181,61.1344,61.0936,61.0936,28000.0
2014-04-23 14:40:00,74.86,74.89,74.84,74.85,29400.0,61.0936,61.1181,61.0773,61.0854,29400.0
2014-04-23 14:45:00,74.84,74.93,74.84,74.91,34500.0,61.0773,61.1507,61.0773,61.1344,34500.0
2014-04-23 14:50:00,74.91,75.01,74.91,75.0,33900.0,61.1344,61.216,61.1344,61.2078,33900.0
2014-04-23 14:55:00,75.0,75.09,75.0,75.05,24400.0,61.2078,61.2813,61.2078,61.2486,24400.0
2014-04-23 15:00:00,75.05,75.1,75.05,75.09,43700.0,61.2486,61.2894,61.2486,61.2813,43700.0
2014-04-23 15:05:00,75.09,75.12,75.07,75.12,43600.0,61.2813,61.3058,61.265,61.3058,43600.0
2014-04-23 15:10:00,75.12,75.12,75.04,75.04,35000.0,61.3058,61.3058,61.2405,61.2405,35000.0
2014-04-23 15:15:00,75.04,75.04,74.97,74.98,50200.0,61.2405,61.2405,61.1834,61.1915,50200.0
2014-04-23 15:20:00,74.98,75.12,74.98,75.1,57000.0,61.1915,61.3058,61.1915,61.2894,57000.0
2014-04-23 15:25:00,75.11,75.15,75.09,75.14,68600.0,61.2976,61.3303,61.2813,61.3221,68600.0
2014-04-23 15:30:00,75.14,75.14,75.07,75.08,47200.0,61.3221,61.3221,61.265,61.2731,47200.0
2014-04-23 15:35:00,75.07,75.14,75.02,75.02,93900.0,61.265,61.3221,61.2242,61.2242,93900.0
2014-04-23 15:40:00,75.02,75.03,74.98,74.99,43400.0,61.2242,61.2323,61.1915,61.1997,43400.0
2014-04-23 15:45:00,74.99,75.01,74.95,74.97,95900.0,61.1997,61.216,61.167,61.1834,95900.0
2014-04-23 15:50:00,74.98,74.99,74.88,74.89,142700.0,61.1915,61.1997,61.1099,61.1181,142700.0
2014-04-23 15:55:00,74.89,74.95,74.85,74.91,182800.0,61.1181,61.167,61.0854,61.1344,182800.0
2014-04-24 09:30:00,75.31,75.41,75.16,75.16,42400.0,61.4608,61.5424,61.3384,61.3384,42400.0
2014-04-24 09:35:00,75.19,75.29,75.17,75.21,27900.0,61.3629,61.4445,61.3466,61.3792,27900.0
2014-04-24 09:40:00,75.19,75.2,74.88,74.89,31700.0,61.3629,61.3711,61.1099,61.1181,31700.0
2014-04-24 09:45:00,74.89,75.04,74.66,74.71,25000.0,61.1181,61.2405,60.9304,60.9712,25000.0
2014-04-24 09:50:00,74.7,75.06,74.66,74.89,26300.0,60.963,61.2568,60.9304,61.1181,26300.0
2014-04-24 09:55:00,74.9,75.0,74.83,74.84,27100.0,61.1262,61.2078,61.0691,61.0773,27100.0
2014-04-24 10:00:00,74.84,74.84,74.67,74.83,38200.0,61.0773,61.0773,60.9385,61.0691,38200.0
2014-04-24 10:05:00,74.81,74.81,74.57,74.68,40600.0,61.0528,61.0528,60.8569,60.9467,40600.0
2014-04-24 10:10:00,74.66,74.89,74.64,74.86,29700.0,60.9304,61.1181,60.914,61.0936,29700.0
2014-04-24 10:15:00,74.83,74.94,74.78,74.8,22100.0,61.0691,61.1589,61.0283,61.0446,22100.0
2014-04-24 10:20:00,74.78,74.93,74.78,74.79,41000.0,61.0283,61.1507,61.0283,61.0365,41000.0
2014-04-24 10:25:00,74.79,74.92,74.77,74.92,20200.0,61.0365,61.1425,61.0201,61.1425,20200.0
2014-04-24 10:30:00,74.94,74.98,74.85,74.9,20800.0,61.1589,61.1915,61.0854,61.1262,20800.0
2014-04-24 10:35:00,74.91,75.13,74.9,75.06,25100.0,61.1344,61.3139,61.1262,61.2568,25100.0
2014-04-24 10:40:00,75.05,75.13,74.92,74.96,50200.0,61.2486,61.3139,61.1425,61.1752,50200.0
2014-04-24 10:45:00,74.98,75.09,74.92,75.0,29400.0,61.1915,61.2813,61.1425,61.2078,29400.0
2014-04-24 10:50:00,75.0,75.01,74.88,74.95,22600.0,61.2078,61.216,61.1099,61.167,22600.0
2014-04-24 10:55:00,74.95,75.08,74.93,75.04,15500.0,61.167,61.2731,61.1507,61.2405,15500.0
2014-04-24 11:00:00,75.05,75.07,74.98,75.0,17400.0,61.2486,61.265,61.1915,61.2078,17400.0
2014-04-24 11:05:00,75.02,75.14,75.02,75.12,15000.0,61.2242,61.3221,61.2242,61.3058,15000.0
2014-04-24 11:10:00,75.13,75.23,75.13,75.18,22200.0,61.3139,61.3955,61.3139,61.3547,22200.0
2014-04-24 11:15:00,75.16,75.3,75.16,75.29,19100.0,61.3384,61.4527,61.3384,61.4445,19100.0
2014-04-24 11:20:00,75.29,75.32,75.17,75.17,28200.0,61.4445,61.469,61.3466,61.3466,28200.0
2014-04-24 11:25:00,75.2,75.2,75.11,75.15,14400.0,61.3711,61.3711,61.2976,61.3303,14400.0
2014-04-24 11:30:00,75.16,75.17,75.12,75.17,12800.0,61.3384,61.3466,61.3058,61.3466,12800.0
2014-04-24 11:35:00,75.17,75.18,75.14,75.14,21500.0,61.3466,61.3547,61.3221,61.3221,21500.0
2014-04-24 11:40:00,75.14,75.15,75.06,75.09,18100.0,61.3221,61.3303,61.2568,61.2813,18100.0
2014-04-24 11:45:00,75.1,75.13,75.07,75.1,22700.0,61.2894,61.3139,61.265,61.2894,22700.0
2014-04-24 11:50:00,75.11,75.11,75.01,75.07,14100.0,61.2976,61.2976,61.216,61.265,14100.0
2014-04-24 11:55:00,75.08,75.11,75.04,75.04,14300.0,61.2731,61.2976,61.2405,61.2405,14300.0
2014-04-24 12:00:00,75.04,75.12,75.03,75.08,12200.0,61.2405,61.3058,61.2323,61.2731,12200.0
2014-04-24 12:05:00,75.09,75.15,75.09,75.11,9300.0,61.2813,61.3303,61.2813,61.2976,9300.0
2014-04-24 12:10:00,75.09,75.14,75.09,75.13,9000.0,61.2813,61.3221,61.2813,61.3139,9000.0
2014-04-24 12:15:00,75.13,75.14,75.08,75.09,11600.0,61.3139,61.3221,61.2731,61.2813,11600.0
2014-04-24 12:20:00,75.09,75.18,75.08,75.1,14300.0,61.2813,61.3547,61.2731,61.2894,14300.0
2014-04-24 12:25:00,75.11,75.15,75.04,75.07,17200.0,61.2976,61.3303,61.2405,61.265,17200.0
2014-04-24 12:30:00,75.07,75.07,75.03,75.03,10000.0,61.265,61.265,61.2323,61.2323,10000.0
2014-04-24 12:35:00,75.02,75.06,75.0,75.05,18700.0,61.2242,61.2568,61.2078,61.2486,18700.0
2014-04-24 12:40:00,75.04,75.08,75.01,75.08,10100.0,61.2405,61.2731,61.216,61.2731,10100.0
2014-04-24 12:45:00,75.08,75.08,74.98,74.99,13900.0,61.2731,61.2731,61.1915,61.1997,13900.0
2014-04-24 12:50:00,74.99,74.99,74.88,74.93,27400.0,61.1997,61.1997,61.1099,61.1507,27400.0
2014-04-24 12:55:00,74.95,75.0,74.95,74.98,14500.0,61.167,61.2078,61.167,61.1915,14500.0
2014-04-24 13:00:00,74.99,75.01,74.94,74.98,12400.0,61.1997,61.216,61.1589,61.1915,12400.0
2014-04-24 13:05:00,74.99,75.04,74.97,74.98,9900.0,61.1997,61.2405,61.1834,61.1915,9900.0
2014-04-24 13:10:00,74.98,74.99,74.96,74.96,11100.0,61.1915,61.1997,61.1752,61.1752,11100.0
2014-04-24 13:15:00,74.97,74.99,74.95,74.97,13200.0,61.1834,61.1997,61.167,61.1834,13200.0
2014-04-24 13:20:00,74.96,74.99,74.96,74.99,6900.0,61.1752,61.1997,61.1752,61.1997,6900.0
2014-04-24 13:25:00,74.99,75.04,74.98,74.98,31800.0,61.1997,61.2405,61.1915,61.1915,31800.0
2014-04-24 13:30:00,74.95,74.98,74.91,74.95,15600.0,61.167,61.1915,61.1344,61.167,15600.0
2014-04-24 13:35:00,74.94,74.94,74.76,74.76,19200.0,61.1589,61.1589,61.012,61.012,19200.0
2014-04-24 13:40:00,74.76,74.77,74.7,74.72,25300.0,61.012,61.0201,60.963,60.9793,25300.0
2014-04-24 13:45:00,74.73,74.77,74.63,74.63,26900.0,60.9875,61.0201,60.9059,60.9059,26900.0
2014-04-24 13:50:00,74.64,74.75,74.64,74.7,27100.0,60.914,61.0038,60.914,60.963,27100.0
2014-04-24 13:55:00,74.7,74.7,74.55,74.6,38400.0,60.963,60.963,60.8406,60.8814,38400.0
2014-04-24 14:00:00,74.61,74.69,74.55,74.69,33300.0,60.8896,60.9548,60.8406,60.9548,33300.0
2014-04-24 14:05:00,74.68,74.76,74.62,74.62,20300.0,60.9467,61.012,60.8977,60.8977,20300.0
2014-04-24 14:10:00,74.62,74.69,74.61,74.69,26400.0,60.8977,60.9548,60.8896,60.9548,26400.0
2014-04-24 14:15:00,74.69,74.76,74.67,74.7,26300.0,60.9548,61.012,60.9385,60.963,26300.0
2014-04-24 14:20:00,74.71,74.76,74.69,74.7,16900.0,60.9712,61.012,60.9548,60.963,16900.0
2014-04-24 14:25:00,74.71,74.79,74.71,74.78,22300.0,60.9712,61.0365,60.9712,61.0283,22300.0
2014-04-24 14:30:00,74.78,74.79,74.71,74.78,39200.0,61.0283,61.0365,60.9712,61.0283,39200.0
2014-04-24 14:35:00,74.78,74.81,74.75,74.81,25400.0,61.0283,61.0528,61.0038,61.0528,25400.0
2014-04-24 14:40:00,74.81,74.83,74.71,74.73,18200.0,61.0528,61.0691,60.9712,60.9875,18200.0
2014-04-24 14:45:00,74.73,74.83,74.73,74.83,11000.0,60.9875,61.0691,60.9875,61.0691,11000.0
2014-04-24 14:50:00,74.83,74.84,74.78,74.83,17200.0,61.0691,61.0773,61.0283,61.0691,17200.0
2014-04-24 14:55:00,74.82,74.82,74.73,74.82,27600.0,61.0609,61.0609,60.9875,61.0609,27600.0
2014-04-24 15:00:00,74.83,74.93,74.81,74.91,17700.0,61.0691,61.1507,61.0528,61.1344,17700.0
2014-04-24 15:05:00,74.91,74.95,74.88,74.89,29000.0,61.1344,61.167,61.1099,61.1181,29000.0
2014-04-24 15:10:00,74.88,74.9,74.85,74.88,23200.0,61.1099,61.1262,61.0854,61.1099,23200.0
2014-04-24 15:15:00,74.88,74.92,74.88,74.91,19100.0,61.1099,61.1425,61.1099,61.1344,19100.0
2014-04-24 15:20:00,74.9,74.93,74.89,74.9,33800.0,61.1262,61.1507,61.1181,61.1262,33800.0
2014-04-24 15:25:00,74.9,74.92,74.85,74.89,26700.0,61.1262,61.1425,61.0854,61.1181,26700.0
2014-04-24 15:30:00,74.89,74.91,74.83,74.84,45800.0,61.1181,61.1344,61.0691,61.0773,45800.0
2014-04-24 15:35:00,74.84,74.91,74.84,74.91,24500.0,61.0773,61.1344,61.0773,61.1344,24500.0
2014-04-24 15:40:00,74.91,74.97,74.91,74.92,49900.0,61.1344,61.1834,61.1344,61.1425,49900.0
2014-04-24 15:45:00,74.91,74.94,74.87,74.9,62800.0,61.1344,61.1589,61.1017,61.1262,62800.0
2014-04-24 15:50:00,74.91,74.91,74.84,74.88,66800.0,61.1344,61.1344,61.0773,61.1099,66800.0
2014-04-24 15:55:00,74.88,74.88,74.74,74.75,231600.0,61.1099,61.1099,60.9956,61.0038,231600.0
2014-04-25 09:30:00,74.54,74.74,74.5,74.52,57700.0,60.8324,60.9956,60.7998,60.8161,57700.0
2014-04-25 09:35:00,74.5,74.58,74.33,74.37,60800.0,60.7998,60.8651,60.661,60.6937,60800.0
2014-04-25 09:40:00,74.36,74.37,74.21,74.28,44700.0,60.6855,60.6937,60.5631,60.6202,44700.0
2014-04-25 09:45:00,74.3,74.51,74.23,74.23,44000.0,60.6366,60.8079,60.5794,60.5794,44000.0
2014-04-25 09:50:00,74.23,74.39,74.14,74.39,28100.0,60.5794,60.71,60.506,60.71,28100.0
2014-04-25 09:55:00,74.39,74.44,74.11,74.14,44600.0,60.71,60.7508,60.4815,60.506,44600.0
2014-04-25 10:00:00,74.17,74.24,74.15,74.16,39700.0,60.5305,60.5876,60.5141,60.5223,39700.0
2014-04-25 10:05:00,74.17,74.17,74.03,74.07,75700.0,60.5305,60.5305,60.4162,60.4489,75700.0
2014-04-25 10:10:00,74.09,74.12,74.06,74.09,51700.0,60.4652,60.4897,60.4407,60.4652,51700.0
2014-04-25 10:15:00,74.09,74.12,74.03,74.05,58400.0,60.4652,60.4897,60.4162,60.4325,58400.0
2014-04-25 10:20:00,74.06,74.15,74.04,74.08,39900.0,60.4407,60.5141,60.4244,60.457,39900.0
2014-04-25 10:25:00,74.07,74.13,74.06,74.07,23700.0,60.4489,60.4978,60.4407,60.4489,23700.0
2014-04-25 10:30:00,74.06,74.09,73.98,73.99,31800.0,60.4407,60.4652,60.3754,60.3836,31800.0
2014-04-25 10:35:00,73.97,73.98,73.9,73.91,23000.0,60.3672,60.3754,60.3101,60.3183,23000.0
2014-04-25 10:40:00,73.91,74.07,73.87,74.04,16900.0,60.3183,60.4489,60.2856,60.4244,16900.0
2014-04-25 10:45:00,74.04,74.04,73.95,73.95,21200.0,60.4244,60.4244,60.3509,60.3509,21200.0
2014-04-25 10:50:00,73.97,73.99,73.89,73.92,15000.0,60.3672,60.3836,60.302,60.3264,15000.0
2014-04-25 10:55:00,73.91,73.91,73.82,73.83,35200.0,60.3183,60.3183,60.2448,60.253,35200.0
2014-04-25 11:00:00,73.83,73.86,73.8,73.84,24100.0,60.253,60.2775,60.2285,60.2612,24100.0
2014-04-25 11:05:00,73.83,73.84,73.7,73.7,30900.0,60.253,60.2612,60.1469,60.1469,30900.0
2014-04-25 11:10:00,73.7,73.71,73.67,73.68,35500.0,60.1469,60.1551,60.1224,60.1306,35500.0
2014-04-25 11:15:00,73.68,73.73,73.59,73.59,44300.0,60.1306,60.1714,60.0571,60.0571,44300.0
2014-04-25 11:20:00,73.6,73.7,73.56,73.65,38700.0,60.0653,60.1469,60.0326,60.1061,38700.0
2014-04-25 11:25:00,73.66,73.67,73.51,73.64,100200.0,60.1143,60.1224,59.9918,60.0979,100200.0
2014-04-25 11:30:00,73.66,73.7,73.62,73.62,43500.0,60.1143,60.1469,60.0816,60.0816,43500.0
2014-04-25 11:35:00,73.62,73.74,73.59,73.66,26100.0,60.0816,60.1795,60.0571,60.1143,26100.0
2014-04-25 11:40:00,73.67,73.79,73.67,73.76,26500.0,60.1224,60.2203,60.1224,60.1959,26500.0
2014-04-25 11:45:00,73.76,73.77,73.59,73.74,29400.0,60.1959,60.204,60.0571,60.1795,29400.0
2014-04-25 11:50:00,73.72,73.79,73.7,73.73,37900.0,60.1632,60.2203,60.1469,60.1714,37900.0
2014-04-25 11:55:00,73.73,73.76,73.68,73.74,23600.0,60.1714,60.1959,60.1306,60.1795,23600.0
2014-04-25 12:00:00,73.75,73.81,73.65,73.65,39500.0,60.1877,60.2367,60.1061,60.1061,39500.0
2014-04-25 12:05:00,73.64,73.78,73.64,73.78,26100.0,60.0979,60.2122,60.0979,60.2122,26100.0
2014-04-25 12:10:00,73.77,73.83,73.75,73.76,39000.0,60.204,60.253,60.1877,60.1959,39000.0
2014-04-25 12:15:00,73.78,73.81,73.72,73.72,25400.0,60.2122,60.2367,60.1632,60.1632,25400.0
2014-04-25 12:20:00,73.72,73.73,73.64,73.71,18700.0,60.1632,60.1714,60.0979,60.1551,18700.0
2014-04-25 12:25:00,73.74,73.78,73.72,73.76,24400.0,60.1795,60.2122,60.1632,60.1959,24400.0
2014-04-25 12:30:00,73.75,73.79,73.73,73.73,18100.0,60.1877,60.2203,60.1714,60.1714,18100.0
2014-04-25 12:35:00,73.73,73.77,73.63,73.64,25700.0,60.1714,60.204,60.0898,60.0979,25700.0
2014-04-25 12:40:00,73.64,73.65,73.6,73.62,19800.0,60.0979,60.1061,60.0653,60.0816,19800.0
2014-04-25 12:45:00,73.63,73.66,73.58,73.59,24900.0,60.0898,60.1143,60.049,60.0571,24900.0
2014-04-25 12:50:00,73.6,73.65,73.57,73.61,13700.0,60.0653,60.1061,60.0408,60.0735,13700.0
2014-04-25 12:55:00,73.6,73.62,73.59,73.61,20800.0,60.0653,60.0816,60.0571,60.0735,20800.0
2014-04-25 13:00:00,73.61,73.62,73.53,73.55,23500.0,60.0735,60.0816,60.0082,60.0245,23500.0
2014-04-25 13:05:00,73.55,73.56,73.49,73.55,30300.0,60.0245,60.0326,59.9755,60.0245,30300.0
2014-04-25 13:10:00,73.56,73.56,73.5,73.51,22900.0,60.0326,60.0326,59.9837,59.9918,22900.0
2014-04-25 13:15:00,73.51,73.51,73.47,73.5,17900.0,59.9918,59.9918,59.9592,59.9837,17900.0
2014-04-25 13:20:00,73.5,73.53,73.5,73.53,18200.0,59.9837,60.0082,59.9837,60.0082,18200.0
2014-04-25 13:25:00,73.53,73.64,73.53,73.62,22600.0,60.0082,60.0979,60.0082,60.0816,22600.0
2014-04-25 13:30:00,73.62,73.62,73.5,73.53,35200.0,60.0816,60.0816,59.9837,60.0082,35200.0
2014-04-25 13:35:00,73.52,73.59,73.52,73.58,21700.0,60.0,60.0571,60.0,60.049,21700.0
2014-04-25 13:40:00,73.58,73.65,73.56,73.57,27200.0,60.049,60.1061,60.0326,60.0408,27200.0
2014-04-25 13:45:00,73.57,73.6,73.56,73.56,36000.0,60.0408,60.0653,60.0326,60.0326,36000.0
2014-04-25 13:50:00,73.56,73.59,73.56,73.57,44800.0,60.0326,60.0571,60.0326,60.0408,44800.0
2014-04-25 13:55:00,73.57,73.62,73.57,73.59,27800.0,60.0408,60.0816,60.0408,60.0571,27800.0
2014-04-25 14:00:00,73.59,73.62,73.55,73.56,48100.0,60.0571,60.0816,60.0245,60.0326,48100.0
2014-04-25 14:05:00,73.55,73.63,73.55,73.58,33800.0,60.0245,60.0898,60.0245,60.049,33800.0
2014-04-25 14:10:00,73.57,73.57,73.46,73.48,26200.0,60.0408,60.0408,59.951,59.9674,26200.0
2014-04-25 14:15:00,73.49,73.53,73.47,73.48,17200.0,59.9755,60.0082,59.9592,59.9674,17200.0
2014-04-25 14:20:00,73.49,73.54,73.46,73.54,18100.0,59.9755,60.0163,59.951,60.0163,18100.0
2014-04-25 14:25:00,73.55,73.57,73.48,73.52,26000.0,60.0245,60.0408,59.9674,60.0,26000.0
2014-04-25 14:30:00,73.52,73.52,73.44,73.51,29500.0,60.0,60.0,59.9347,59.9918,29500.0
2014-04-25 14:35:00,73.5,73.6,73.48,73.57,41900.0,59.9837,60.0653,59.9674,60.0408,41900.0
2014-04-25 14:40:00,73.57,73.59,73.48,73.5,33000.0,60.0408,60.0571,59.9674,59.9837,33000.0
2014-04-25 14:45:00,73.5,73.54,73.49,73.51,27700.0,59.9837,60.0163,59.9755,59.9918,27700.0
2014-04-25 14:50:00,73.52,73.55,73.51,73.54,22400.0,60.0,60.0245,59.9918,60.0163,22400.0
2014-04-25 14:55:00,73.54,73.55,73.42,73.42,28400.0,60.0163,60.0245,59.9184,59.9184,28400.0
2014-04-25 15:00:00,73.43,73.51,73.42,73.49,35900.0,59.9266,59.9918,59.9184,59.9755,35900.0
2014-04-25 15:05:00,73.5,73.5,73.43,73.45,32100.0,59.9837,59.9837,59.9266,59.9429,32100.0
2014-04-25 15:10:00,73.45,73.48,73.41,73.43,27500.0,59.9429,59.9674,59.9102,59.9266,27500.0
2014-04-25 15:15:00,73.43,73.45,73.36,73.42,45700.0,59.9266,59.9429,59.8694,59.9184,45700.0
2014-04-25 15:20:00,73.41,73.46,73.39,73.42,40800.0,59.9102,59.951,59.8939,59.9184,40800.0
2014-04-25 15:25:00,73.43,73.5,73.42,73.49,37800.0,59.9266,59.9837,59.9184,59.9755,37800.0
2014-04-25 15:30:00,73.49,73.52,73.39,73.41,96800.0,59.9755,60.0,59.8939,59.9102,96800.0
2014-04-25 15:35:00,73.42,73.5,73.42,73.45,60200.0,59.9184,59.9837,59.9184,59.9429,60200.0
2014-04-25 15:40:00,73.45,73.55,73.44,73.51,83200.0,59.9429,60.0245,59.9347,59.9918,83200.0
2014-04-25 15:45:00,73.5,73.55,73.46,73.5,119500.0,59.9837,60.0245,59.951,59.9837,119500.0
2014-04-25 15:50:00,73.5,73.5,73.44,73.44,85600.0,59.9837,59.9837,59.9347,59.9347,85600.0
2014-04-25 15:55:00,73.44,73.47,73.2,73.34,666600.0,59.9347,59.9592,59.7388,59.8531,666600.0
2014-04-28 09:30:00,73.81,74.08,73.61,73.72,77200.0,60.2367,60.457,60.0735,60.1632,77200.0
2014-04-28 09:35:00,73.71,73.72,73.44,73.44,46800.0,60.1551,60.1632,59.9347,59.9347,46800.0
2014-04-28 09:40:00,73.47,73.56,73.41,73.5,67100.0,59.9592,60.0326,59.9102,59.9837,67100.0
2014-04-28 09:45:00,73.51,73.62,73.45,73.5,61600.0,59.9918,60.0816,59.9429,59.9837,61600.0
2014-04-28 09:50:00,73.48,73.76,73.48,73.73,71200.0,59.9674,60.1959,59.9674,60.1714,71200.0
2014-04-28 09:55:00,73.73,73.82,73.69,73.82,66200.0,60.1714,60.2448,60.1387,60.2448,66200.0
2014-04-28 10:00:00,73.83,73.96,73.73,73.74,84700.0,60.253,60.3591,60.1714,60.1795,84700.0
2014-04-28 10:05:00,73.74,73.78,73.69,73.73,69700.0,60.1795,60.2122,60.1387,60.1714,69700.0
2014-04-28 10:10:00,73.74,73.78,73.64,73.74,89200.0,60.1795,60.2122,60.0979,60.1795,89200.0
2014-04-28 10:15:00,73.75,73.92,73.75,73.87,62900.0,60.1877,60.3264,60.1877,60.2856,62900.0
2014-04-28 10:20:00,73.88,73.9,73.77,73.8,43600.0,60.2938,60.3101,60.204,60.2285,43600.0
2014-04-28 10:25:00,73.79,73.81,73.68,73.75,51700.0,60.2203,60.2367,60.1306,60.1877,51700.0
2014-04-28 10:30:00,73.76,73.89,73.75,73.86,83100.0,60.1959,60.302,60.1877,60.2775,83100.0
2014-04-28 10:35:00,73.86,73.88,73.6,73.64,49600.0,60.2775,60.2938,60.0653,60.0979,49600.0
2014-04-28 10:40:00,73.63,73.7,73.61,73.67,48500.0,60.0898,60.1469,60.0735,60.1224,48500.0
2014-04-28 10:45:00,73.66,73.66,73.51,73.53,40200.0,60.1143,60.1143,59.9918,60.0082,40200.0
2014-04-28 10:50:00,73.53,73.55,73.43,73.43,46200.0,60.0082,60.0245,59.9266,59.9266,46200.0
2014-04-28 10:55:00,73.43,73.5,73.43,73.45,31500.0,59.9266,59.9837,59.9266,59.9429,31500.0
2014-04-28 11:00:00,73.45,73.52,73.45,73.5,55300.0,59.9429,60.0,59.9429,59.9837,55300.0
2014-04-28 11:05:00,73.51,73.55,73.44,73.48,35400.0,59.9918,60.0245,59.9347,59.9674,35400.0
2014-04-28 11:10:00,73.48,73.5,73.36,73.39,34300.0,59.9674,59.9837,59.8694,59.8939,34300.0
2014-04-28 11:15:00,73.38,73.39,73.28,73.3,40200.0,59.8857,59.8939,59.8041,59.8205,40200.0
2014-04-28 11:20:00,73.31,73.36,73.23,73.24,36200.0,59.8286,59.8694,59.7633,59.7715,36200.0
2014-04-28 11:25:00,73.23,73.28,73.21,73.26,43100.0,59.7633,59.8041,59.747,59.7878,43100.0
2014-04-28 11:30:00,73.25,73.38,73.25,73.34,35600.0,59.7797,59.8857,59.7797,59.8531,35600.0
2014-04-28 11:35:00,73.36,73.49,73.36,73.49,25600.0,59.8694,59.9755,59.8694,59.9755,25600.0
2014-04-28 11:40:00,73.49,73.5,73.36,73.36,31700.0,59.9755,59.9837,59.8694,59.8694,31700.0
2014-04-28 11:45:00,73.36,73.42,73.3,73.3,33500.0,59.8694,59.9184,59.8205,59.8205,33500.0
2014-04-28 11:50:00,73.31,73.36,73.2,73.24,42100.0,59.8286,59.8694,59.7388,59.7715,42100.0
2014-04-28 11:55:00,73.24,73.25,73.08,73.12,55500.0,59.7715,59.7797,59.6409,59.6736,55500.0
2014-04-28 12:00:00,73.1,73.19,73.08,73.17,32000.0,59.6572,59.7307,59.6409,59.7144,32000.0
2014-04-28 12:05:00,73.16,73.17,73.04,73.07,36800.0,59.7062,59.7144,59.6083,59.6328,36800.0
2014-04-28 12:10:00,73.06,73.38,73.06,73.36,51400.0,59.6246,59.8857,59.6246,59.8694,51400.0
2014-04-28 12:15:00,73.37,73.38,73.29,73.34,31900.0,59.8776,59.8857,59.8123,59.8531,31900.0
2014-04-28 12:20:00,73.33,73.34,73.22,73.22,34000.0,59.8449,59.8531,59.7552,59.7552,34000.0
2014-04-28 12:25:00,73.23,73.32,73.22,73.32,39600.0,59.7633,59.8368,59.7552,59.8368,39600.0
2014-04-28 12:30:00,73.32,73.37,73.29,73.32,33700.0,59.8368,59.8776,59.8123,59.8368,33700.0
2014-04-28 12:35:00,73.33,73.35,73.17,73.17,25700.0,59.8449,59.8613,59.7144,59.7144,25700.0
2014-04-28 12:40:00,73.16,73.24,73.15,73.15,26000.0,59.7062,59.7715,59.698,59.698,26000.0
2014-04-28 12:45:00,73.17,73.23,73.17,73.17,31400.0,59.7144,59.7633,59.7144,59.7144,31400.0
2014-04-28 12:50:00,73.17,73.17,73.07,73.08,29600.0,59.7144,59.7144,59.6328,59.6409,29600.0
2014-04-28 12:55:00,73.09,73.12,73.05,73.05,27600.0,59.6491,59.6736,59.6164,59.6164,27600.0
2014-04-28 13:00:00,73.05,73.07,72.9,72.92,48800.0,59.6164,59.6328,59.494,59.5103,48800.0
2014-04-28 13:05:00,72.93,72.94,72.84,72.88,28800.0,59.5185,59.5267,59.445,59.4777,28800.0
2014-04-28 13:10:00,72.87,72.96,72.79,72.81,36200.0,59.4695,59.543,59.4042,59.4206,36200.0
2014-04-28 13:15:00,72.82,72.83,72.74,72.83,31900.0,59.4287,59.4369,59.3634,59.4369,31900.0
2014-04-28 13:20:00,72.82,72.84,72.71,72.76,41100.0,59.4287,59.445,59.339,59.3798,41100.0
2014-04-28 13:25:00,72.77,72.83,72.75,72.77,62700.0,59.3879,59.4369,59.3716,59.3879,62700.0
2014-04-28 13:30:00,72.77,72.8,72.66,72.71,54200.0,59.3879,59.4124,59.2982,59.339,54200.0
2014-04-28 13:35:00,72.71,72.81,72.71,72.77,38200.0,59.339,59.4206,59.339,59.3879,38200.0
2014-04-28 13:40:00,72.77,72.82,72.75,72.76,49800.0,59.3879,59.4287,59.3716,59.3798,49800.0
2014-04-28 13:45:00,72.76,72.88,72.74,72.88,35500.0,59.3798,59.4777,59.3634,59.4777,35500.0
2014-04-28 13:50:00,72.89,73.0,72.86,72.86,45400.0,59.4859,59.5756,59.4614,59.4614,45400.0
2014-04-28 13:55:00,72.86,72.92,72.74,72.75,47500.0,59.4614,59.5103,59.3634,59.3716,47500.0
2014-04-28 14:00:00,72.76,72.77,72.63,72.72,42900.0,59.3798,59.3879,59.2737,59.3471,42900.0
2014-04-28 14:05:00,72.72,72.83,72.66,72.82,55700.0,59.3471,59.4369,59.2982,59.4287,55700.0
2014-04-28 14:10:00,72.82,72.91,72.82,72.86,43300.0,59.4287,59.5022,59.4287,59.4614,43300.0
2014-04-28 14:15:00,72.86,72.91,72.83,72.88,48700.0,59.4614,59.5022,59.4369,59.4777,48700.0
2014-04-28 14:20:00,72.88,72.96,72.88,72.93,52600.0,59.4777,59.543,59.4777,59.5185,52600.0
2014-04-28 14:25:00,72.93,72.94,72.89,72.92,44900.0,59.5185,59.5267,59.4859,59.5103,44900.0
2014-04-28 14:30:00,72.92,72.94,72.87,72.87,48000.0,59.5103,59.5267,59.4695,59.4695,48000.0
2014-04-28 14:35:00,72.87,72.94,72.85,72.91,33300.0,59.4695,59.5267,59.4532,59.5022,33300.0
2014-04-28 14:40:00,72.91,72.92,72.78,72.84,40100.0,59.5022,59.5103,59.3961,59.445,40100.0
2014-04-28 14:45:00,72.84,72.94,72.84,72.88,69400.0,59.445,59.5267,59.445,59.4777,69400.0
2014-04-28 14:50:00,72.89,72.89,72.82,72.86,93300.0,59.4859,59.4859,59.4287,59.4614,93300.0
2014-04-28 14:55:00,72.86,72.86,72.78,72.81,60700.0,59.4614,59.4614,59.3961,59.4206,60700.0
2014-04-28 15:00:00,72.81,72.83,72.75,72.83,73900.0,59.4206,59.4369,59.3716,59.4369,73900.0
2014-04-28 15:05:00,72.82,72.92,72.78,72.9,104400.0,59.4287,59.5103,59.3961,59.494,104400.0
2014-04-28 15:10:00,72.91,73.06,72.9,73.04,83200.0,59.5022,59.6246,59.494,59.6083,83200.0
2014-04-28 15:15:00,73.04,73.17,73.01,73.14,70100.0,59.6083,59.7144,59.5838,59.6899,70100.0
2014-04-28 15:20:00,73.14,73.15,73.06,73.14,133500.0,59.6899,59.698,59.6246,59.6899,133500.0
2014-04-28 15:25:00,73.12,73.18,73.11,73.12,142100.0,59.6736,59.7225,59.6654,59.6736,142100.0
2014-04-28 15:30:00,73.11,73.22,73.11,73.16,114900.0,59.6654,59.7552,59.6654,59.7062,114900.0
2014-04-28 15:35:00,73.15,73.19,73.1,73.13,123800.0,59.698,59.7307,59.6572,59.6817,123800.0
2014-04-28 15:40:00,73.14,73.16,73.05,73.08,167000.0,59.6899,59.7062,59.6164,59.6409,167000.0
2014-04-28 15:45:00,73.07,73.08,72.96,72.99,183100.0,59.6328,59.6409,59.543,59.5675,183100.0
2014-04-28 15:50:00,72.99,73.01,72.9,72.91,222800.0,59.5675,59.5838,59.494,59.5022,222800.0
2014-04-28 15:55:00,72.9,72.96,72.84,72.94,349000.0,59.494,59.543,59.445,59.5267,349000.0
2014-04-29 09:30:00,73.44,73.61,73.21,73.44,80200.0,59.9347,60.0735,59.747,59.9347,80200.0
2014-04-29 09:35:00,73.45,73.65,73.29,73.65,29100.0,59.9429,60.1061,59.8123,60.1061,29100.0
2014-04-29 09:40:00,73.65,73.66,73.42,73.49,40000.0,60.1061,60.1143,59.9184,59.9755,40000.0
2014-04-29 09:45:00,73.47,73.5,73.34,73.41,23700.0,59.9592,59.9837,59.8531,59.9102,23700.0
2014-04-29 09:50:00,73.44,73.53,73.42,73.42,40900.0,59.9347,60.0082,59.9184,59.9184,40900.0
2014-04-29 09:55:00,73.46,73.52,73.37,73.37,27600.0,59.951,60.0,59.8776,59.8776,27600.0
2014-04-29 10:00:00,73.42,73.53,73.37,73.51,39500.0,59.9184,60.0082,59.8776,59.9918,39500.0
2014-04-29 10:05:00,73.51,73.56,73.42,73.42,37300.0,59.9918,60.0326,59.9184,59.9184,37300.0
2014-04-29 10:10:00,73.42,73.5,73.37,73.48,23600.0,59.9184,59.9837,59.8776,59.9674,23600.0
2014-04-29 10:15:00,73.48,73.51,73.4,73.47,40500.0,59.9674,59.9918,59.9021,59.9592,40500.0
2014-04-29 10:20:00,73.46,73.51,73.42,73.47,20300.0,59.951,59.9918,59.9184,59.9592,20300.0
2014-04-29 10:25:00,73.47,73.47,73.36,73.43,22600.0,59.9592,59.9592,59.8694,59.9266,22600.0
2014-04-29 10:30:00,73.42,73.51,73.41,73.5,18700.0,59.9184,59.9918,59.9102,59.9837,18700.0
2014-04-29 10:35:00,73.5,73.63,73.5,73.6,20300.0,59.9837,60.0898,59.9837,60.0653,20300.0
2014-04-29 10:40:00,73.59,73.65,73.51,73.54,37400.0,60.0571,60.1061,59.9918,60.0163,37400.0
2014-04-29 10:45:00,73.58,73.62,73.5,73.54,57300.0,60.049,60.0816,59.9837,60.0163,57300.0
2014-04-29 10:50:00,73.54,73.6,73.49,73.55,17500.0,60.0163,60.0653,59.9755,60.0245,17500.0
2014-04-29 10:55:00,73.55,73.55,73.42,73.42,19200.0,60.0245,60.0245,59.9184,59.9184,19200.0
2014-04-29 11:00:00,73.44,73.53,73.43,73.53,65700.0,59.9347,60.0082,59.9266,60.0082,65700.0
2014-04-29 11:05:00,73.54,73.57,73.5,73.52,80800.0,60.0163,60.0408,59.9837,60.0,80800.0
2014-04-29 11:10:00,73.51,73.53,73.35,73.35,11600.0,59.9918,60.0082,59.8613,59.8613,11600.0
2014-04-29 11:15:00,73.37,73.41,73.31,73.31,36200.0,59.8776,59.9102,59.8286,59.8286,36200.0
2014-04-29 11:20:00,73.31,73.4,73.31,73.38,14100.0,59.8286,59.9021,59.8286,59.8857,14100.0
2014-04-29 11:25:00,73.38,73.45,73.38,73.42,27900.0,59.8857,59.9429,59.8857,59.9184,27900.0
2014-04-29 11:30:00,73.43,73.49,73.42,73.44,20600.0,59.9266,59.9755,59.9184,59.9347,20600.0
2014-04-29 11:35:00,73.43,73.48,73.39,73.46,13600.0,59.9266,59.9674,59.8939,59.951,13600.0
2014-04-29 11:40:00,73.45,73.51,73.44,73.48,19300.0,59.9429,59.9918,59.9347,59.9674,19300.0
2014-04-29 11:45:00,73.48,73.51,73.44,73.44,24500.0,59.9674,59.9918,59.9347,59.9347,24500.0
2014-04-29 11:50:00,73.43,73.48,73.4,73.48,15900.0,59.9266,59.9674,59.9021,59.9674,15900.0
2014-04-29 11:55:00,73.48,73.48,73.45,73.46,14000.0,59.9674,59.9674,59.9429,59.951,14000.0
2014-04-29 12:00:00,73.47,73.48,73.45,73.48,14100.0,59.9592,59.9674,59.9429,59.9674,14100.0
2014-04-29 12:05:00,73.48,73.5,73.45,73.46,19700.0,59.9674,59.9837,59.9429,59.951,19700.0
2014-04-29 12:10:00,73.47,73.49,73.46,73.49,17900.0,59.9592,59.9755,59.951,59.9755,17900.0
2014-04-29 12:15:00,73.49,73.51,73.44,73.48,27100.0,59.9755,59.9918,59.9347,59.9674,27100.0
2014-04-29 12:20:00,73.48,73.51,73.41,73.41,26400.0,59.9674,59.9918,59.9102,59.9102,26400.0
2014-04-29 12:25:00,73.4,73.45,73.38,73.42,15800.0,59.9021,59.9429,59.8857,59.9184,15800.0
2014-04-29 12:30:00,73.43,73.47,73.39,73.45,13700.0,59.9266,59.9592,59.8939,59.9429,13700.0
2014-04-29 12:35:00,73.46,73.51,73.42,73.43,20700.0,59.951,59.9918,59.9184,59.9266,20700.0
2014-04-29 12:40:00,73.44,73.5,73.44,73.47,27200.0,59.9347,59.9837,59.9347,59.9592,27200.0
2014-04-29 12:45:00,73.47,73.49,73.44,73.44,16100.0,59.9592,59.9755,59.9347,59.9347,16100.0
2014-04-29 12:50:00,73.44,73.5,73.4,73.4,13500.0,59.9347,59.9837,59.9021,59.9021,13500.0
2014-04-29 12:55:00,73.39,73.5,73.39,73.49,14200.0,59.8939,59.9837,59.8939,59.9755,14200.0
2014-04-29 13:00:00,73.48,73.5,73.48,73.5,16700.0,59.9674,59.9837,59.9674,59.9837,16700.0
2014-04-29 13:05:00,73.5,73.51,73.47,73.49,75300.0,59.9837,59.9918,59.9592,59.9755,75300.0
2014-04-29 13:10:00,73.49,73.5,73.44,73.44,25800.0,59.9755,59.9837,59.9347,59.9347,25800.0
2014-04-29 13:15:00,73.45,73.47,73.41,73.45,15100.0,59.9429,59.9592,59.9102,59.9429,15100.0
2014-04-29 13:20:00,73.45,73.51,73.44,73.45,39200.0,59.9429,59.9918,59.9347,59.9429,39200.0
2014-04-29 13:25:00,73.45,73.48,73.4,73.45,13300.0,59.9429,59.9674,59.9021,59.9429,13300.0
2014-04-29 13:30:00,73.46,73.46,73.38,73.4,14400.0,59.951,59.951,59.8857,59.9021,14400.0
2014-04-29 13:35:00,73.41,73.45,73.4,73.41,11900.0,59.9102,59.9429,59.9021,59.9102,11900.0
2014-04-29 13:40:00,73.42,73.47,73.38,73.38,15000.0,59.9184,59.9592,59.8857,59.8857,15000.0
2014-04-29 13:45:00,73.38,73.42,73.37,73.42,38700.0,59.8857,59.9184,59.8776,59.9184,38700.0
2014-04-29 13:50:00,73.42,73.46,73.39,73.44,24000.0,59.9184,59.951,59.8939,59.9347,24000.0
2014-04-29 13:55:00,73.45,73.51,73.45,73.48,32800.0,59.9429,59.9918,59.9429,59.9674,32800.0
2014-04-29 14:00:00,73.48,73.49,73.4,73.42,29800.0,59.9674,59.9755,59.9021,59.9184,29800.0
2014-04-29 14:05:00,73.41,73.48,73.41,73.47,284900.0,59.9102,59.9674,59.9102,59.9592,284900.0
2014-04-29 14:10:00,73.48,73.51,73.42,73.46,39900.0,59.9674,59.9918,59.9184,59.951,39900.0
2014-04-29 14:15:00,73.45,73.5,73.45,73.49,27000.0,59.9429,59.9837,59.9429,59.9755,27000.0
2014-04-29 14:20:00,73.49,73.51,73.45,73.47,29200.0,59.9755,59.9918,59.9429,59.9592,29200.0
2014-04-29 14:25:00,73.48,73.49,73.36,73.36,18900.0,59.9674,59.9755,59.8694,59.8694,18900.0
2014-04-29 14:30:00,73.36,73.41,73.35,73.37,23600.0,59.8694,59.9102,59.8613,59.8776,23600.0
2014-04-29 14:35:00,73.37,73.38,73.33,73.36,11500.0,59.8776,59.8857,59.8449,59.8694,11500.0
2014-04-29 14:40:00,73.35,73.4,73.34,73.37,10500.0,59.8613,59.9021,59.8531,59.8776,10500.0
2014-04-29 14:45:00,73.38,73.42,73.35,73.37,28700.0,59.8857,59.9184,59.8613,59.8776,28700.0
2014-04-29 14:50:00,73.37,73.4,73.36,73.36,19100.0,59.8776,59.9021,59.8694,59.8694,19100.0
2014-04-29 14:55:00,73.37,73.4,73.36,73.38,20500.0,59.8776,59.9021,59.8694,59.8857,20500.0
2014-04-29 15:00:00,73.38,73.41,73.37,73.39,27100.0,59.8857,59.9102,59.8776,59.8939,27100.0
2014-04-29 15:05:00,73.4,73.41,73.39,73.4,31100.0,59.9021,59.9102,59.8939,59.9021,31100.0
2014-04-29 15:10:00,73.4,73.4,73.36,73.38,27300.0,59.9021,59.9021,59.8694,59.8857,27300.0
2014-04-29 15:15:00,73.39,73.42,73.38,73.42,87200.0,59.8939,59.9184,59.8857,59.9184,87200.0
2014-04-29 15:20:00,73.42,73.43,73.4,73.43,33400.0,59.9184,59.9266,59.9021,59.9266,33400.0
2014-04-29 15:25:00,73.42,73.48,73.4,73.45,87500.0,59.9184,59.9674,59.9021,59.9429,87500.0
2014-04-29 15:30:00,73.45,73.46,73.42,73.45,39700.0,59.9429,59.951,59.9184,59.9429,39700.0
2014-04-29 15:35:00,73.45,73.48,73.42,73.47,69300.0,59.9429,59.9674,59.9184,59.9592,69300.0
2014-04-29 15:40:00,73.47,73.48,73.44,73.44,51700.0,59.9592,59.9674,59.9347,59.9347,51700.0
2014-04-29 15:45:00,73.44,73.49,73.43,73.48,86400.0,59.9347,59.9755,59.9266,59.9674,86400.0
2014-04-29 15:50:00,73.48,73.48,73.44,73.47,75600.0,59.9674,59.9674,59.9347,59.9592,75600.0
2014-04-29 15:55:00,73.46,73.54,73.44,73.52,249000.0,59.951,60.0163,59.9347,60.0,249000.0
2014-04-30 09:30:00,73.52,73.62,73.3,73.42,67800.0,60.0,60.0816,59.8205,59.9184,67800.0
2014-04-30 09:35:00,73.51,73.54,73.25,73.37,31600.0,59.9918,60.0163,59.7797,59.8776,31600.0
2014-04-30 09:40:00,73.37,73.56,73.37,73.46,34000.0,59.8776,60.0326,59.8776,59.951,34000.0
2014-04-30 09:45:00,73.46,73.56,73.37,73.39,22800.0,59.951,60.0326,59.8776,59.8939,22800.0
2014-04-30 09:50:00,73.4,73.49,73.28,73.41,25600.0,59.9021,59.9755,59.8041,59.9102,25600.0
2014-04-30 09:55:00,73.39,73.41,73.23,73.4,26100.0,59.8939,59.9102,59.7633,59.9021,26100.0
2014-04-30 10:00:00,73.42,73.44,73.35,73.37,45100.0,59.9184,59.9347,59.8613,59.8776,45100.0
2014-04-30 10:05:00,73.35,73.44,73.31,73.42,154200.0,59.8613,59.9347,59.8286,59.9184,154200.0
2014-04-30 10:10:00,73.42,73.55,73.42,73.51,31900.0,59.9184,60.0245,59.9184,59.9918,31900.0
2014-04-30 10:15:00,73.5,73.57,73.45,73.51,40200.0,59.9837,60.0408,59.9429,59.9918,40200.0
2014-04-30 10:20:00,73.53,73.57,73.45,73.52,30500.0,60.0082,60.0408,59.9429,60.0,30500.0
2014-04-30 10:25:00,73.52,73.58,73.47,73.54,31600.0,60.0,60.049,59.9592,60.0163,31600.0
2014-04-30 10:30:00,73.54,73.61,73.48,73.54,28800.0,60.0163,60.0735,59.9674,60.0163,28800.0
2014-04-30 10:35:00,73.54,73.66,73.54,73.64,34600.0,60.0163,60.1143,60.0163,60.0979,34600.0
2014-04-30 10:40:00,73.65,73.75,73.64,73.72,51000.0,60.1061,60.1877,60.0979,60.1632,51000.0
2014-04-30 10:45:00,73.7,73.73,73.64,73.66,20200.0,60.1469,60.1714,60.0979,60.1143,20200.0
2014-04-30 10:50:00,73.67,73.83,73.62,73.74,25000.0,60.1224,60.253,60.0816,60.1795,25000.0
2014-04-30 10:55:00,73.75,73.81,73.75,73.78,39200.0,60.1877,60.2367,60.1877,60.2122,39200.0
2014-04-30 11:00:00,73.79,73.81,73.69,73.71,32300.0,60.2203,60.2367,60.1387,60.1551,32300.0
2014-04-30 11:05:00,73.73,73.77,73.6,73.62,26000.0,60.1714,60.204,60.0653,60.0816,26000.0
2014-04-30 11:10:00,73.61,73.69,73.58,73.58,22700.0,60.0735,60.1387,60.049,60.049,22700.0
2014-04-30 11:15:00,73.57,73.62,73.52,73.61,18900.0,60.0408,60.0816,60.0,60.0735,18900.0
2014-04-30 11:20:00,73.61,73.61,73.5,73.6,25000.0,60.0735,60.0735,59.9837,60.0653,25000.0
2014-04-30 11:25:00,73.59,73.61,73.51,73.6,93600.0,60.0571,60.0735,59.9918,60.0653,93600.0
2014-04-30 11:30:00,73.59,73.66,73.55,73.66,29000.0,60.0571,60.1143,60.0245,60.1143,29000.0
2014-04-30 11:35:00,73.68,73.69,73.61,73.63,22900.0,60.1306,60.1387,60.0735,60.0898,22900.0
2014-04-30 11:40:00,73.63,73.71,73.59,73.59,19100.0,60.0898,60.1551,60.0571,60.0571,19100.0
2014-04-30 11:45:00,73.59,73.73,73.58,73.71,12200.0,60.0571,60.1714,60.049,60.1551,12200.0
2014-04-30 11:50:00,73.71,73.73,73.61,73.67,19800.0,60.1551,60.1714,60.0735,60.1224,19800.0
2014-04-30 11:55:00,73.67,73.68,73.53,73.56,28800.0,60.1224,60.1306,60.0082,60.0326,28800.0
2014-04-30 12:00:00,73.59,73.59,73.52,73.53,20500.0,60.0571,60.0571,60.0,60.0082,20500.0
2014-04-30 12:05:00,73.53,73.66,73.53,73.62,11900.0,60.0082,60.1143,60.0082,60.0816,11900.0
2014-04-30 12:10:00,73.62,73.65,73.56,73.63,17200.0,60.0816,60.1061,60.0326,60.0898,17200.0
2014-04-30 12:15:00,73.62,73.65,73.53,73.58,15300.0,60.0816,60.1061,60.0082,60.049,15300.0
2014-04-30 12:20:00,73.62,73.65,73.54,73.54,17100.0,60.0816,60.1061,60.0163,60.0163,17100.0
2014-04-30 12:25:00,73.54,73.6,73.52,73.6,9300.0,60.0163,60.0653,60.0,60.0653,9300.0
2014-04-30 12:30:00,73.6,73.6,73.5,73.54,16600.0,60.0653,60.0653,59.9837,60.0163,16600.0
2014-04-30 12:35:00,73.55,73.55,73.46,73.5,23200.0,60.0245,60.0245,59.951,59.9837,23200.0
2014-04-30 12:40:00,73.51,73.56,73.51,73.51,12100.0,59.9918,60.0326,59.9918,59.9918,12100.0
2014-04-30 12:45:00,73.51,73.61,73.5,73.6,12900.0,59.9918,60.0735,59.9837,60.0653,12900.0
2014-04-30 12:50:00,73.6,73.62,73.54,73.62,11400.0,60.0653,60.0816,60.0163,60.0816,11400.0
2014-04-30 12:55:00,73.62,73.64,73.54,73.55,15600.0,60.0816,60.0979,60.0163,60.0245,15600.0
2014-04-30 13:00:00,73.56,73.63,73.56,73.61,12500.0,60.0326,60.0898,60.0326,60.0735,12500.0
2014-04-30 13:05:00,73.61,73.66,73.55,73.66,21400.0,60.0735,60.1143,60.0245,60.1143,21400.0
2014-04-30 13:10:00,73.66,73.67,73.56,73.58,65000.0,60.1143,60.1224,60.0326,60.049,65000.0
2014-04-30 13:15:00,73.59,73.59,73.51,73.51,14700.0,60.0571,60.0571,59.9918,59.9918,14700.0
2014-04-30 13:20:00,73.51,73.58,73.5,73.57,14600.0,59.9918,60.049,59.9837,60.0408,14600.0
2014-04-30 13:25:00,73.58,73.65,73.58,73.62,18400.0,60.049,60.1061,60.049,60.0816,18400.0
2014-04-30 13:30:00,73.6,73.6,73.51,73.56,23600.0,60.0653,60.0653,59.9918,60.0326,23600.0
2014-04-30 13:35:00,73.56,73.58,73.46,73.47,18000.0,60.0326,60.049,59.951,59.9592,18000.0
2014-04-30 13:40:00,73.47,73.54,73.47,73.5,11400.0,59.9592,60.0163,59.9592,59.9837,11400.0
2014-04-30 13:45:00,73.51,73.6,73.51,73.6,24500.0,59.9918,60.0653,59.9918,60.0653,24500.0
2014-04-30 13:50:00,73.61,73.63,73.58,73.6,20200.0,60.0735,60.0898,60.049,60.0653,20200.0
2014-04-30 13:55:00,73.62,73.65,73.59,73.6,15200.0,60.0816,60.1061,60.0571,60.0653,15200.0
2014-04-30 14:00:00,73.58,73.79,73.48,73.74,30300.0,60.049,60.2203,59.9674,60.1795,30300.0
2014-04-30 14:05:00,73.75,73.76,73.57,73.73,51500.0,60.1877,60.1959,60.0408,60.1714,51500.0
2014-04-30 14:10:00,73.72,73.72,73.6,73.62,47500.0,60.1632,60.1632,60.0653,60.0816,47500.0
2014-04-30 14:15:00,73.61,73.74,73.61,73.72,39700.0,60.0735,60.1795,60.0735,60.1632,39700.0
2014-04-30 14:20:00,73.74,73.81,73.73,73.74,29400.0,60.1795,60.2367,60.1714,60.1795,29400.0
2014-04-30 14:25:00,73.75,73.77,73.66,73.75,30800.0,60.1877,60.204,60.1143,60.1877,30800.0
2014-04-30 14:30:00,73.76,73.82,73.68,73.78,44100.0,60.1959,60.2448,60.1306,60.2122,44100.0
2014-04-30 14:35:00,73.8,73.82,73.78,73.8,46600.0,60.2285,60.2448,60.2122,60.2285,46600.0
2014-04-30 14:40:00,73.8,73.89,73.8,73.83,35500.0,60.2285,60.302,60.2285,60.253,35500.0
2014-04-30 14:45:00,73.83,73.98,73.83,73.98,40000.0,60.253,60.3754,60.253,60.3754,40000.0
2014-04-30 14:50:00,73.98,74.02,73.93,73.95,40100.0,60.3754,60.4081,60.3346,60.3509,40100.0
2014-04-30 14:55:00,73.96,74.01,73.86,73.88,36200.0,60.3591,60.3999,60.2775,60.2938,36200.0
2014-04-30 15:00:00,73.88,73.99,73.86,73.91,93000.0,60.2938,60.3836,60.2775,60.3183,93000.0
2014-04-30 15:05:00,73.91,73.91,73.72,73.72,40900.0,60.3183,60.3183,60.1632,60.1632,40900.0
2014-04-30 15:10:00,73.73,73.81,73.73,73.81,37300.0,60.1714,60.2367,60.1714,60.2367,37300.0
2014-04-30 15:15:00,73.8,73.84,73.72,73.83,64800.0,60.2285,60.2612,60.1632,60.253,64800.0
2014-04-30 15:20:00,73.84,73.84,73.7,73.71,39200.0,60.2612,60.2612,60.1469,60.1551,39200.0
2014-04-30 15:25:00,73.7,73.8,73.7,73.78,45000.0,60.1469,60.2285,60.1469,60.2122,45000.0
2014-04-30 15:30:00,73.8,73.94,73.8,73.94,75600.0,60.2285,60.3428,60.2285,60.3428,75600.0
2014-04-30 15:35:00,73.94,73.94,73.84,73.9,56200.0,60.3428,60.3428,60.2612,60.3101,56200.0
2014-04-30 15:40:00,73.9,73.93,73.83,73.86,149100.0,60.3101,60.3346,60.253,60.2775,149100.0
2014-04-30 15:45:00,73.87,73.92,73.75,73.86,192400.0,60.2856,60.3264,60.1877,60.2775,192400.0
2014-04-30 15:50:00,73.86,73.9,73.83,73.9,182000.0,60.2775,60.3101,60.253,60.3101,182000.0
2014-04-30 15:55:00,73.9,73.96,73.75,73.9,547900.0,60.3101,60.3591,60.1877,60.3101,547900.0
2014-05-01 09:30:00,73.9,73.9,73.53,73.71,92700.0,60.3101,60.3101,60.0082,60.1551,92700.0
2014-05-01 09:35:00,73.71,73.74,73.49,73.53,41400.0,60.1551,60.1795,59.9755,60.0082,41400.0
2014-05-01 09:40:00,73.55,73.76,73.53,73.73,40300.0,60.0245,60.1959,60.0082,60.1714,40300.0
2014-05-01 09:45:00,73.76,73.92,73.75,73.75,40000.0,60.1959,60.3264,60.1877,60.1877,40000.0
2014-05-01 09:50:00,73.75,73.78,73.59,73.61,38300.0,60.1877,60.2122,60.0571,60.0735,38300.0
2014-05-01 09:55:00,73.61,73.66,73.44,73.5,38300.0,60.0735,60.1143,59.9347,59.9837,38300.0
2014-05-01 10:00:00,73.5,73.6,73.39,73.53,48000.0,59.9837,60.0653,59.8939,60.0082,48000.0
2014-05-01 10:05:00,73.53,73.82,73.53,73.79,62800.0,60.0082,60.2448,60.0082,60.2203,62800.0
2014-05-01 10:10:00,73.78,73.8,73.55,73.56,46000.0,60.2122,60.2285,60.0245,60.0326,46000.0
2014-05-01 10:15:00,73.56,73.63,73.47,73.53,48900.0,60.0326,60.0898,59.9592,60.0082,48900.0
2014-05-01 10:20:00,73.53,73.55,73.45,73.5,34100.0,60.0082,60.0245,59.9429,59.9837,34100.0
2014-05-01 10:25:00,73.5,73.72,73.49,73.61,95200.0,59.9837,60.1632,59.9755,60.0735,95200.0
2014-05-01 10:30:00,73.62,73.86,73.62,73.85,49500.0,60.0816,60.2775,60.0816,60.2693,49500.0
2014-05-01 10:35:00,73.84,73.86,73.75,73.78,33400.0,60.2612,60.2775,60.1877,60.2122,33400.0
2014-05-01 10:40:00,73.78,73.86,73.77,73.83,32900.0,60.2122,60.2775,60.204,60.253,32900.0
2014-05-01 10:45:00,73.83,73.9,73.8,73.82,32000.0,60.253,60.3101,60.2285,60.2448,32000.0
2014-05-01 10:50:00,73.83,73.87,73.79,73.84,42300.0,60.253,60.2856,60.2203,60.2612,42300.0
2014-05-01 10:55:00,73.83,73.87,73.66,73.74,84000.0,60.253,60.2856,60.1143,60.1795,84000.0
2014-05-01 11:00:00,73.74,73.76,73.57,73.64,76900.0,60.1795,60.1959,60.0408,60.0979,76900.0
2014-05-01 11:05:00,73.65,73.72,73.58,73.63,39600.0,60.1061,60.1632,60.049,60.0898,39600.0
2014-05-01 11:10:00,73.64,73.66,73.56,73.63,22000.0,60.0979,60.1143,60.0326,60.0898,22000.0
2014-05-01 11:15:00,73.63,73.64,73.54,73.56,24700.0,60.0898,60.0979,60.0163,60.0326,24700.0
2014-05-01 11:20:00,73.56,73.62,73.52,73.59,20700.0,60.0326,60.0816,60.0,60.0571,20700.0
2014-05-01 11:25:00,73.6,73.66,73.59,73.62,24300.0,60.0653,60.1143,60.0571,60.0816,24300.0
2014-05-01 11:30:00,73.63,73.75,73.61,73.7,48400.0,60.0898,60.1877,60.0735,60.1469,48400.0
2014-05-01 11:35:00,73.71,73.84,73.71,73.78,30200.0,60.1551,60.2612,60.1551,60.2122,30200.0
2014-05-01 11:40:00,73.78,73.83,73.74,73.74,23500.0,60.2122,60.253,60.1795,60.1795,23500.0
2014-05-01 11:45:00,73.74,73.77,73.7,73.74,13700.0,60.1795,60.204,60.1469,60.1795,13700.0
2014-05-01 11:50:00,73.74,73.84,73.7,73.84,24100.0,60.1795,60.2612,60.1469,60.2612,24100.0
2014-05-01 11:55:00,73.85,73.88,73.73,73.81,57500.0,60.2693,60.2938,60.1714,60.2367,57500.0
2014-05-01 12:00:00,73.81,73.87,73.78,73.83,19700.0,60.2367,60.2856,60.2122,60.253,19700.0
2014-05-01 12:05:00,73.83,73.86,73.78,73.84,21700.0,60.253,60.2775,60.2122,60.2612,21700.0
2014-05-01 12:10:00,73.85,74.0,73.85,73.98,47800.0,60.2693,60.3917,60.2693,60.3754,47800.0
2014-05-01 12:15:00,73.99,74.07,73.98,73.98,38100.0,60.3836,60.4489,60.3754,60.3754,38100.0
2014-05-01 12:20:00,73.98,74.04,73.94,74.03,24800.0,60.3754,60.4244,60.3428,60.4162,24800.0
2014-05-01 12:25:00,74.03,74.03,73.97,73.99,21100.0,60.4162,60.4162,60.3672,60.3836,21100.0
2014-05-01 12:30:00,73.99,74.04,73.95,74.0,31800.0,60.3836,60.4244,60.3509,60.3917,31800.0
2014-05-01 12:35:00,74.0,74.02,73.96,73.97,27300.0,60.3917,60.4081,60.3591,60.3672,27300.0
2014-05-01 12:40:00,73.95,74.0,73.81,73.9,138000.0,60.3509,60.3917,60.2367,60.3101,138000.0
2014-05-01 12:45:00,73.9,73.94,73.72,73.94,121000.0,60.3101,60.3428,60.1632,60.3428,121000.0
2014-05-01 12:50:00,73.94,74.01,73.93,74.01,33700.0,60.3428,60.3999,60.3346,60.3999,33700.0
2014-05-01 12:55:00,74.02,74.03,73.96,73.99,27400.0,60.4081,60.4162,60.3591,60.3836,27400.0
2014-05-01 13:00:00,73.99,74.03,73.94,73.95,33500.0,60.3836,60.4162,60.3428,60.3509,33500.0
2014-05-01 13:05:00,73.95,73.98,73.84,73.97,97700.0,60.3509,60.3754,60.2612,60.3672,97700.0
2014-05-01 13:10:00,73.97,73.98,73.91,73.96,18200.0,60.3672,60.3754,60.3183,60.3591,18200.0
2014-05-01 13:15:00,73.96,73.98,73.88,73.95,31000.0,60.3591,60.3754,60.2938,60.3509,31000.0
2014-05-01 13:20:00,73.95,73.99,73.93,73.98,14600.0,60.3509,60.3836,60.3346,60.3754,14600.0
2014-05-01 13:25:00,73.98,73.99,73.93,73.96,14400.0,60.3754,60.3836,60.3346,60.3591,14400.0
2014-05-01 13:30:00,73.95,74.0,73.92,74.0,26200.0,60.3509,60.3917,60.3264,60.3917,26200.0
2014-05-01 13:35:00,74.0,74.05,73.94,74.03,25300.0,60.3917,60.4325,60.3428,60.4162,25300.0
2014-05-01 13:40:00,74.02,74.09,74.0,74.08,63800.0,60.4081,60.4652,60.3917,60.457,63800.0
2014-05-01 13:45:00,74.07,74.11,73.96,73.98,68800.0,60.4489,60.4815,60.3591,60.3754,68800.0
2014-05-01 13:50:00,73.97,73.99,73.92,73.94,45600.0,60.3672,60.3836,60.3264,60.3428,45600.0
2014-05-01 13:55:00,73.94,73.99,73.89,73.96,38600.0,60.3428,60.3836,60.302,60.3591,38600.0
2014-05-01 14:00:00,73.97,74.05,73.94,74.05,22900.0,60.3672,60.4325,60.3428,60.4325,22900.0
2014-05-01 14:05:00,74.05,74.17,74.04,74.17,20100.0,60.4325,60.5305,60.4244,60.5305,20100.0
2014-05-01 14:10:00,74.15,74.19,74.01,74.09,38400.0,60.5141,60.5468,60.3999,60.4652,38400.0
2014-05-01 14:15:00,74.1,74.13,74.06,74.08,44300.0,60.4733,60.4978,60.4407,60.457,44300.0
2014-05-01 14:20:00,74.09,74.2,74.08,74.14,27600.0,60.4652,60.555,60.457,60.506,27600.0
2014-05-01 14:25:00,74.15,74.2,74.14,74.2,22800.0,60.5141,60.555,60.506,60.555,22800.0
2014-05-01 14:30:00,74.19,74.28,74.19,74.27,44000.0,60.5468,60.6202,60.5468,60.6121,44000.0
2014-05-01 14:35:00,74.26,74.3,74.23,74.25,67500.0,60.6039,60.6366,60.5794,60.5958,67500.0
2014-05-01 14:40:00,74.25,74.25,74.06,74.09,34300.0,60.5958,60.5958,60.4407,60.4652,34300.0
2014-05-01 14:45:00,74.08,74.16,74.05,74.15,38600.0,60.457,60.5223,60.4325,60.5141,38600.0
2014-05-01 14:50:00,74.16,74.17,74.11,74.14,20500.0,60.5223,60.5305,60.4815,60.506,20500.0
2014-05-01 14:55:00,74.13,74.15,74.06,74.1,32600.0,60.4978,60.5141,60.4407,60.4733,32600.0
2014-05-01 15:00:00,74.1,74.14,74.1,74.11,19200.0,60.4733,60.506,60.4733,60.4815,19200.0
2014-05-01 15:05:00,74.11,74.26,74.11,74.23,45800.0,60.4815,60.6039,60.4815,60.5794,45800.0
2014-05-01 15:10:00,74.23,74.3,74.14,74.3,30500.0,60.5794,60.6366,60.506,60.6366,30500.0
2014-05-01 15:15:00,74.3,74.3,74.19,74.28,86400.0,60.6366,60.6366,60.5468,60.6202,86400.0
2014-05-01 15:20:00,74.27,74.38,74.21,74.23,42800.0,60.6121,60.7019,60.5631,60.5794,42800.0
2014-05-01 15:25:00,74.23,74.28,74.2,74.28,26400.0,60.5794,60.6202,60.555,60.6202,26400.0
2014-05-01 15:30:00,74.28,74.31,74.2,74.27,47100.0,60.6202,60.6447,60.555,60.6121,47100.0
2014-05-01 15:35:00,74.28,74.31,74.24,74.29,62100.0,60.6202,60.6447,60.5876,60.6284,62100.0
2014-05-01 15:40:00,74.3,74.39,74.3,74.39,86400.0,60.6366,60.71,60.6366,60.71,86400.0
2014-05-01 15:45:00,74.39,74.4,74.29,74.34,163900.0,60.71,60.7182,60.6284,60.6692,163900.0
2014-05-01 15:50:00,74.34,74.5,74.34,74.47,157900.0,60.6692,60.7998,60.6692,60.7753,157900.0
2014-05-01 15:55:00,74.48,74.54,74.43,74.53,353200.0,60.7835,60.8324,60.7427,60.8243,353200.0
2014-05-02 09:30:00,74.76,75.27,74.45,75.06,161300.0,61.012,61.4282,60.759,61.2568,161300.0
2014-05-02 09:35:00,75.09,75.21,74.98,75.08,45000.0,61.2813,61.3792,61.1915,61.2731,45000.0
2014-05-02 09:40:00,75.1,75.18,75.06,75.09,62700.0,61.2894,61.3547,61.2568,61.2813,62700.0
2014-05-02 09:45:00,75.13,75.55,75.11,75.47,115100.0,61.3139,61.6567,61.2976,61.5914,115100.0
2014-05-02 09:50:00,75.46,75.63,75.26,75.26,261700.0,61.5832,61.722,61.42,61.42,261700.0
2014-05-02 09:55:00,75.25,75.35,75.22,75.34,30000.0,61.4119,61.4935,61.3874,61.4853,30000.0
2014-05-02 10:00:00,75.34,75.48,75.31,75.35,69100.0,61.4853,61.5996,61.4608,61.4935,69100.0
2014-05-02 10:05:00,75.36,75.56,75.36,75.56,75300.0,61.5016,61.6649,61.5016,61.6649,75300.0
2014-05-02 10:10:00,75.55,75.62,75.55,75.56,85200.0,61.6567,61.7138,61.6567,61.6649,85200.0
2014-05-02 10:15:00,75.57,75.76,75.57,75.62,81600.0,61.673,61.8281,61.673,61.7138,81600.0
2014-05-02 10:20:00,75.62,75.66,75.52,75.55,33400.0,61.7138,61.7465,61.6322,61.6567,33400.0
2014-05-02 10:25:00,75.54,75.59,75.39,75.54,72500.0,61.6485,61.6893,61.5261,61.6485,72500.0
2014-05-02 10:30:00,75.55,75.64,75.53,75.63,31800.0,61.6567,61.7301,61.6404,61.722,31800.0
2014-05-02 10:35:00,75.63,75.87,75.6,75.7,97800.0,61.722,61.9178,61.6975,61.7791,97800.0
2014-05-02 10:40:00,75.68,75.69,75.36,75.45,46600.0,61.7628,61.7709,61.5016,61.5751,46600.0
2014-05-02 10:45:00,75.46,75.48,75.19,75.26,64500.0,61.5832,61.5996,61.3629,61.42,64500.0
2014-05-02 10:50:00,75.25,75.6,75.18,75.5,108600.0,61.4119,61.6975,61.3547,61.6159,108600.0
2014-05-02 10:55:00,75.5,75.52,75.4,75.46,43800.0,61.6159,61.6322,61.5343,61.5832,43800.0
2014-05-02 11:00:00,75.42,75.5,75.38,75.5,57600.0,61.5506,61.6159,61.518,61.6159,57600.0
2014-05-02 11:05:00,75.49,75.53,75.43,75.47,30100.0,61.6077,61.6404,61.5588,61.5914,30100.0
2014-05-02 11:10:00,75.48,75.56,75.43,75.46,79600.0,61.5996,61.6649,61.5588,61.5832,79600.0
2014-05-02 11:15:00,75.47,75.64,75.43,75.61,74600.0,61.5914,61.7301,61.5588,61.7057,74600.0
2014-05-02 11:20:00,75.6,75.65,75.54,75.55,50800.0,61.6975,61.7383,61.6485,61.6567,50800.0
2014-05-02 11:25:00,75.55,75.63,75.46,75.55,138500.0,61.6567,61.722,61.5832,61.6567,138500.0
2014-05-02 11:30:00,75.56,75.64,75.48,75.58,140500.0,61.6649,61.7301,61.5996,61.6812,140500.0
2014-05-02 11:35:00,75.57,75.61,75.55,75.55,21900.0,61.673,61.7057,61.6567,61.6567,21900.0
2014-05-02 11:40:00,75.55,75.64,75.54,75.58,52800.0,61.6567,61.7301,61.6485,61.6812,52800.0
2014-05-02 11:45:00,75.58,75.67,75.55,75.65,37800.0,61.6812,61.7546,61.6567,61.7383,37800.0
2014-05-02 11:50:00,75.65,75.72,75.59,75.72,53700.0,61.7383,61.7954,61.6893,61.7954,53700.0
2014-05-02 11:55:00,75.72,75.79,75.69,75.78,37900.0,61.7954,61.8526,61.7709,61.8444,37900.0
2014-05-02 12:00:00,75.76,75.79,75.62,75.62,48800.0,61.8281,61.8526,61.7138,61.7138,48800.0
2014-05-02 12:05:00,75.62,75.68,75.56,75.62,29200.0,61.7138,61.7628,61.6649,61.7138,29200.0
2014-05-02 12:10:00,75.61,75.7,75.61,75.68,17100.0,61.7057,61.7791,61.7057,61.7628,17100.0
2014-05-02 12:15:00,75.69,75.74,75.67,75.7,14700.0,61.7709,61.8118,61.7546,61.7791,14700.0
2014-05-02 12:20:00,75.7,75.75,75.64,75.71,18900.0,61.7791,61.8199,61.7301,61.7873,18900.0
2014-05-02 12:25:00,75.7,75.72,75.62,75.62,22500.0,61.7791,61.7954,61.7138,61.7138,22500.0
2014-05-02 12:30:00,75.64,75.64,75.56,75.57,13000.0,61.7301,61.7301,61.6649,61.673,13000.0
2014-05-02 12:35:00,75.56,75.63,75.54,75.6,58000.0,61.6649,61.722,61.6485,61.6975,58000.0
2014-05-02 12:40:00,75.61,75.63,75.56,75.56,25700.0,61.7057,61.722,61.6649,61.6649,25700.0
2014-05-02 12:45:00,75.57,75.78,75.55,75.75,86200.0,61.673,61.8444,61.6567,61.8199,86200.0
2014-05-02 12:50:00,75.74,75.76,75.7,75.72,16200.0,61.8118,61.8281,61.7791,61.7954,16200.0
2014-05-02 12:55:00,75.71,75.78,75.71,75.75,14500.0,61.7873,61.8444,61.7873,61.8199,14500.0
2014-05-02 13:00:00,75.75,75.75,75.68,75.69,12900.0,61.8199,61.8199,61.7628,61.7709,12900.0
2014-05-02 13:05:00,75.68,75.68,75.55,75.6,26700.0,61.7628,61.7628,61.6567,61.6975,26700.0
2014-05-02 13:10:00,75.58,75.6,75.55,75.59,27200.0,61.6812,61.6975,61.6567,61.6893,27200.0
2014-05-02 13:15:00,75.59,75.63,75.55,75.59,28700.0,61.6893,61.722,61.6567,61.6893,28700.0
2014-05-02 13:20:00,75.59,75.64,75.55,75.62,41200.0,61.6893,61.7301,61.6567,61.7138,41200.0
2014-05-02 13:25:00,75.62,75.63,75.52,75.52,29300.0,61.7138,61.722,61.6322,61.6322,29300.0
2014-05-02 13:30:00,75.53,75.61,75.5,75.6,54400.0,61.6404,61.7057,61.6159,61.6975,54400.0
2014-05-02 13:35:00,75.6,75.61,75.46,75.49,16100.0,61.6975,61.7057,61.5832,61.6077,16100.0
2014-05-02 13:40:00,75.49,75.53,75.44,75.53,26200.0,61.6077,61.6404,61.5669,61.6404,26200.0
2014-05-02 13:45:00,75.53,75.55,75.46,75.51,48800.0,61.6404,61.6567,61.5832,61.624,48800.0
2014-05-02 13:50:00,75.51,75.57,75.51,75.53,28100.0,61.624,61.673,61.624,61.6404,28100.0
2014-05-02 13:55:00,75.54,75.63,75.47,75.59,57600.0,61.6485,61.722,61.5914,61.6893,57600.0
2014-05-02 14:00:00,75.59,75.67,75.54,75.67,97200.0,61.6893,61.7546,61.6485,61.7546,97200.0
2014-05-02 14:05:00,75.67,75.73,75.61,75.63,70800.0,61.7546,61.8036,61.7057,61.722,70800.0
2014-05-02 14:10:00,75.64,75.76,75.64,75.73,50600.0,61.7301,61.8281,61.7301,61.8036,50600.0
2014-05-02 14:15:00,75.73,75.85,75.73,75.85,40700.0,61.8036,61.9015,61.8036,61.9015,40700.0
2014-05-02 14:20:00,75.84,75.85,75.65,75.69,38000.0,61.8934,61.9015,61.7383,61.7709,38000.0
2014-05-02 14:25:00,75.7,75.78,75.7,75.78,50200.0,61.7791,61.8444,61.7791,61.8444,50200.0
2014-05-02 14:30:00,75.77,75.79,75.73,75.74,61700.0,61.8362,61.8526,61.8036,61.8118,61700.0
2014-05-02 14:35:00,75.75,75.83,75.75,75.78,42300.0,61.8199,61.8852,61.8199,61.8444,42300.0
2014-05-02 14:40:00,75.78,75.81,75.77,75.77,29000.0,61.8444,61.8689,61.8362,61.8362,29000.0
2014-05-02 14:45:00,75.78,75.83,75.67,75.72,65000.0,61.8444,61.8852,61.7546,61.7954,65000.0
2014-05-02 14:50:00,75.73,75.74,75.69,75.74,32800.0,61.8036,61.8118,61.7709,61.8118,32800.0
2014-05-02 14:55:00,75.74,75.74,75.7,75.72,36500.0,61.8118,61.8118,61.7791,61.7954,36500.0
2014-05-02 15:00:00,75.73,75.83,75.73,75.78,126100.0,61.8036,61.8852,61.8036,61.8444,126100.0
2014-05-02 15:05:00,75.79,75.84,75.78,75.84,36500.0,61.8526,61.8934,61.8444,61.8934,36500.0
2014-05-02 15:10:00,75.84,75.92,75.81,75.92,103400.0,61.8934,61.9587,61.8689,61.9587,103400.0
2014-05-02 15:15:00,75.92,75.95,75.89,75.94,68900.0,61.9587,61.9831,61.9342,61.975,68900.0
2014-05-02 15:20:00,75.95,75.98,75.86,75.86,79000.0,61.9831,62.0076,61.9097,61.9097,79000.0
2014-05-02 15:25:00,75.86,75.9,75.82,75.9,52200.0,61.9097,61.9423,61.877,61.9423,52200.0
2014-05-02 15:30:00,75.9,75.91,75.81,75.81,75800.0,61.9423,61.9505,61.8689,61.8689,75800.0
2014-05-02 15:35:00,75.81,75.81,75.71,75.72,90900.0,61.8689,61.8689,61.7873,61.7954,90900.0
2014-05-02 15:40:00,75.72,75.74,75.65,75.74,66900.0,61.7954,61.8118,61.7383,61.8118,66900.0
2014-05-02 15:45:00,75.75,75.78,75.67,75.67,64100.0,61.8199,61.8444,61.7546,61.7546,64100.0
2014-05-02 15:50:00,75.67,75.73,75.67,75.68,126400.0,61.7546,61.8036,61.7546,61.7628,126400.0
2014-05-02 15:55:00,75.69,75.83,75.69,75.83,299600.0,61.7709,61.8852,61.7709,61.8852,299600.0
2014-05-05 09:30:00,75.8,75.8,75.35,75.48,94400.0,61.8607,61.8607,61.4935,61.5996,94400.0
2014-05-05 09:35:00,75.5,75.52,75.2,75.38,45100.0,61.6159,61.6322,61.3711,61.518,45100.0
2014-05-05 09:40:00,75.4,75.41,75.23,75.41,35300.0,61.5343,61.5424,61.3955,61.5424,35300.0
2014-05-05 09:45:00,75.37,75.53,75.34,75.34,69100.0,61.5098,61.6404,61.4853,61.4853,69100.0
2014-05-05 09:50:00,75.37,75.56,75.33,75.49,46900.0,61.5098,61.6649,61.4771,61.6077,46900.0
2014-05-05 09:55:00,75.5,75.51,75.39,75.48,15700.0,61.6159,61.624,61.5261,61.5996,15700.0
2014-05-05 10:00:00,75.48,75.57,75.35,75.38,29100.0,61.5996,61.673,61.4935,61.518,29100.0
2014-05-05 10:05:00,75.39,75.51,75.37,75.51,49300.0,61.5261,61.624,61.5098,61.624,49300.0
2014-05-05 10:10:00,75.5,75.58,75.45,75.52,34900.0,61.6159,61.6812,61.5751,61.6322,34900.0
2014-05-05 10:15:00,75.54,75.64,75.52,75.58,28800.0,61.6485,61.7301,61.6322,61.6812,28800.0
2014-05-05 10:20:00,75.59,75.71,75.59,75.68,23400.0,61.6893,61.7873,61.6893,61.7628,23400.0
2014-05-05 10:25:00,75.71,75.71,75.46,75.5,19200.0,61.7873,61.7873,61.5832,61.6159,19200.0
2014-05-05 10:30:00,75.53,75.61,75.53,75.58,19300.0,61.6404,61.7057,61.6404,61.6812,19300.0
2014-05-05 10:35:00,75.56,75.72,75.53,75.67,25300.0,61.6649,61.7954,61.6404,61.7546,25300.0
2014-05-05 10:40:00,75.69,75.84,75.69,75.79,30200.0,61.7709,61.8934,61.7709,61.8526,30200.0
2014-05-05 10:45:00,75.8,75.83,75.68,75.69,14800.0,61.8607,61.8852,61.7628,61.7709,14800.0
2014-05-05 10:50:00,75.7,75.86,75.69,75.76,31500.0,61.7791,61.9097,61.7709,61.8281,31500.0
2014-05-05 10:55:00,75.76,75.76,75.66,75.73,37000.0,61.8281,61.8281,61.7465,61.8036,37000.0
2014-05-05 11:00:00,75.72,75.73,75.6,75.61,22700.0,61.7954,61.8036,61.6975,61.7057,22700.0
2014-05-05 11:05:00,75.61,75.64,75.57,75.62,19700.0,61.7057,61.7301,61.673,61.7138,19700.0
2014-05-05 11:10:00,75.63,75.72,75.59,75.67,39700.0,61.722,61.7954,61.6893,61.7546,39700.0
2014-05-05 11:15:00,75.67,75.73,75.63,75.66,26900.0,61.7546,61.8036,61.722,61.7465,26900.0
2014-05-05 11:20:00,75.66,75.7,75.57,75.6,24000.0,61.7465,61.7791,61.673,61.6975,24000.0
2014-05-05 11:25:00,75.6,75.65,75.55,75.62,23900.0,61.6975,61.7383,61.6567,61.7138,23900.0
2014-05-05 11:30:00,75.63,75.77,75.63,75.77,29600.0,61.722,61.8362,61.722,61.8362,29600.0
2014-05-05 11:35:00,75.76,75.77,75.66,75.68,19300.0,61.8281,61.8362,61.7465,61.7628,19300.0
2014-05-05 11:40:00,75.68,75.77,75.6,75.62,32500.0,61.7628,61.8362,61.6975,61.7138,32500.0
2014-05-05 11:45:00,75.63,75.76,75.63,75.64,58500.0,61.722,61.8281,61.722,61.7301,58500.0
2014-05-05 11:50:00,75.65,75.78,75.65,75.78,25000.0,61.7383,61.8444,61.7383,61.8444,25000.0
2014-05-05 11:55:00,75.79,75.82,75.73,75.78,14200.0,61.8526,61.877,61.8036,61.8444,14200.0
2014-05-05 12:00:00,75.78,75.81,75.76,75.77,9800.0,61.8444,61.8689,61.8281,61.8362,9800.0
2014-05-05 12:05:00,75.76,75.77,75.66,75.73,33900.0,61.8281,61.8362,61.7465,61.8036,33900.0
2014-05-05 12:10:00,75.73,75.83,75.71,75.8,14700.0,61.8036,61.8852,61.7873,61.8607,14700.0
2014-05-05 12:15:00,75.8,75.85,75.78,75.78,10100.0,61.8607,61.9015,61.8444,61.8444,10100.0
2014-05-05 12:20:00,75.77,75.85,75.74,75.85,10600.0,61.8362,61.9015,61.8118,61.9015,10600.0
2014-05-05 12:25:00,75.85,75.85,75.7,75.76,27100.0,61.9015,61.9015,61.7791,61.8281,27100.0
2014-05-05 12:30:00,75.77,75.77,75.68,75.75,29900.0,61.8362,61.8362,61.7628,61.8199,29900.0
2014-05-05 12:35:00,75.74,75.8,75.7,75.76,25100.0,61.8118,61.8607,61.7791,61.8281,25100.0
2014-05-05 12:40:00,75.75,75.76,75.68,75.69,18900.0,61.8199,61.8281,61.7628,61.7709,18900.0
2014-05-05 12:45:00,75.7,75.74,75.67,75.73,21500.0,61.7791,61.8118,61.7546,61.8036,21500.0
2014-05-05 12:50:00,75.73,75.74,75.68,75.72,23700.0,61.8036,61.8118,61.7628,61.7954,23700.0
2014-05-05 12:55:00,75.72,75.75,75.63,75.68,25000.0,61.7954,61.8199,61.722,61.7628,25000.0
2014-05-05 13:00:00,75.68,75.69,75.56,75.6,66100.0,61.7628,61.7709,61.6649,61.6975,66100.0
2014-05-05 13:05:00,75.61,75.63,75.56,75.57,40100.0,61.7057,61.722,61.6649,61.673,40100.0
2014-05-05 13:10:00,75.57,75.6,75.54,75.57,16900.0,61.673,61.6975,61.6485,61.673,16900.0
2014-05-05 13:15:00,75.57,75.59,75.53,75.59,11200.0,61.673,61.6893,61.6404,61.6893,11200.0
2014-05-05 13:20:00,75.6,75.6,75.49,75.51,26500.0,61.6975,61.6975,61.6077,61.624,26500.0
2014-05-05 13:25:00,75.52,75.56,75.46,75.47,8600.0,61.6322,61.6649,61.5832,61.5914,8600.0
2014-05-05 13:30:00,75.48,75.49,75.42,75.45,46100.0,61.5996,61.6077,61.5506,61.5751,46100.0
2014-05-05 13:35:00,75.46,75.47,75.42,75.45,13000.0,61.5832,61.5914,61.5506,61.5751,13000.0
2014-05-05 13:40:00,75.44,75.51,75.43,75.48,12500.0,61.5669,61.624,61.5588,61.5996,12500.0
2014-05-05 13:45:00,75.47,75.52,75.44,75.52,32500.0,61.5914,61.6322,61.5669,61.6322,32500.0
2014-05-05 13:50:00,75.52,75.64,75.48,75.62,46900.0,61.6322,61.7301,61.5996,61.7138,46900.0
2014-05-05 13:55:00,75.62,75.69,75.56,75.65,106300.0,61.7138,61.7709,61.6649,61.7383,106300.0
2014-05-05 14:00:00,75.64,75.7,75.56,75.66,47300.0,61.7301,61.7791,61.6649,61.7465,47300.0
2014-05-05 14:05:00,75.65,75.71,75.63,75.67,32400.0,61.7383,61.7873,61.722,61.7546,32400.0
2014-05-05 14:10:00,75.67,75.69,75.57,75.59,42500.0,61.7546,61.7709,61.673,61.6893,42500.0
2014-05-05 14:15:00,75.59,75.61,75.55,75.58,11600.0,61.6893,61.7057,61.6567,61.6812,11600.0
2014-05-05 14:20:00,75.57,75.59,75.53,75.55,20300.0,61.673,61.6893,61.6404,61.6567,20300.0
2014-05-05 14:25:00,75.57,75.57,75.51,75.52,18300.0,61.673,61.673,61.624,61.6322,18300.0
2014-05-05 14:30:00,75.52,75.52,75.46,75.47,13500.0,61.6322,61.6322,61.5832,61.5914,13500.0
2014-05-05 14:35:00,75.46,75.5,75.42,75.47,61800.0,61.5832,61.6159,61.5506,61.5914,61800.0
2014-05-05 14:40:00,75.47,75.56,75.47,75.56,25400.0,61.5914,61.6649,61.5914,61.6649,25400.0
2014-05-05 14:45:00,75.56,75.75,75.55,75.74,41500.0,61.6649,61.8199,61.6567,61.8118,41500.0
2014-05-05 14:50:00,75.74,75.77,75.72,75.75,46400.0,61.8118,61.8362,61.7954,61.8199,46400.0
2014-05-05 14:55:00,75.74,75.79,75.71,75.73,28200.0,61.8118,61.8526,61.7873,61.8036,28200.0
2014-05-05 15:00:00,75.73,75.76,75.7,75.73,28200.0,61.8036,61.8281,61.7791,61.8036,28200.0
2014-05-05 15:05:00,75.73,75.79,75.72,75.76,21500.0,61.8036,61.8526,61.7954,61.8281,21500.0
2014-05-05 15:10:00,75.77,75.8,75.66,75.71,20900.0,61.8362,61.8607,61.7465,61.7873,20900.0
2014-05-05 15:15:00,75.72,75.76,75.69,75.74,36200.0,61.7954,61.8281,61.7709,61.8118,36200.0
2014-05-05 15:20:00,75.73,75.76,75.72,75.76,15100.0,61.8036,61.8281,61.7954,61.8281,15100.0
2014-05-05 15:25:00,75.76,75.77,75.72,75.74,30600.0,61.8281,61.8362,61.7954,61.8118,30600.0
2014-05-05 15:30:00,75.74,75.78,75.73,75.73,29800.0,61.8118,61.8444,61.8036,61.8036,29800.0
2014-05-05 15:35:00,75.74,75.77,75.73,75.76,25300.0,61.8118,61.8362,61.8036,61.8281,25300.0
2014-05-05 15:40:00,75.76,75.76,75.67,75.67,44100.0,61.8281,61.8281,61.7546,61.7546,44100.0
2014-05-05 15:45:00,75.66,75.73,75.65,75.68,57000.0,61.7465,61.8036,61.7383,61.7628,57000.0
2014-05-05 15:50:00,75.68,75.73,75.67,75.72,58200.0,61.7628,61.8036,61.7546,61.7954,58200.0
2014-05-05 15:55:00,75.72,75.81,75.7,75.8,177400.0,61.7954,61.8689,61.7791,61.8607,177400.0
2014-05-06 09:30:00,75.33,75.39,75.11,75.26,54700.0,61.4771,61.5261,61.2976,61.42,54700.0
2014-05-06 09:35:00,75.28,75.42,75.12,75.3,39600.0,61.4363,61.5506,61.3058,61.4527,39600.0
2014-05-06 09:40:00,75.26,75.27,75.11,75.12,18000.0,61.42,61.4282,61.2976,61.3058,18000.0
2014-05-06 09:45:00,75.12,75.42,75.12,75.27,71600.0,61.3058,61.5506,61.3058,61.4282,71600.0
2014-05-06 09:50:00,75.26,75.48,75.15,75.35,185900.0,61.42,61.5996,61.3303,61.4935,185900.0
2014-05-06 09:55:00,75.31,75.42,75.28,75.35,29900.0,61.4608,61.5506,61.4363,61.4935,29900.0
2014-05-06 10:00:00,75.35,75.5,75.29,75.36,54100.0,61.4935,61.6159,61.4445,61.5016,54100.0
2014-05-06 10:05:00,75.36,75.41,75.27,75.27,27300.0,61.5016,61.5424,61.4282,61.4282,27300.0
2014-05-06 10:10:00,75.29,75.42,75.25,75.42,46600.0,61.4445,61.5506,61.4119,61.5506,46600.0
2014-05-06 10:15:00,75.43,75.45,75.34,75.36,26400.0,61.5588,61.5751,61.4853,61.5016,26400.0
2014-05-06 10:20:00,75.38,75.53,75.36,75.46,21300.0,61.518,61.6404,61.5016,61.5832,21300.0
2014-05-06 10:25:00,75.47,75.7,75.44,75.7,75200.0,61.5914,61.7791,61.5669,61.7791,75200.0
2014-05-06 10:30:00,75.69,75.82,75.64,75.65,104500.0,61.7709,61.877,61.7301,61.7383,104500.0
2014-05-06 10:35:00,75.66,75.68,75.55,75.56,40300.0,61.7465,61.7628,61.6567,61.6649,40300.0
2014-05-06 10:40:00,75.55,75.61,75.46,75.46,40200.0,61.6567,61.7057,61.5832,61.5832,40200.0
2014-05-06 10:45:00,75.46,75.47,75.37,75.43,23200.0,61.5832,61.5914,61.5098,61.5588,23200.0
2014-05-06 10:50:00,75.45,75.6,75.4,75.42,76900.0,61.5751,61.6975,61.5343,61.5506,76900.0
2014-05-06 10:55:00,75.42,75.44,75.29,75.3,49100.0,61.5506,61.5669,61.4445,61.4527,49100.0
2014-05-06 11:00:00,75.3,75.38,75.22,75.36,54500.0,61.4527,61.518,61.3874,61.5016,54500.0
2014-05-06 11:05:00,75.35,75.41,75.25,75.29,37500.0,61.4935,61.5424,61.4119,61.4445,37500.0
2014-05-06 11:10:00,75.28,75.37,75.22,75.26,41500.0,61.4363,61.5098,61.3874,61.42,41500.0
2014-05-06 11:15:00,75.26,75.26,75.2,75.21,14700.0,61.42,61.42,61.3711,61.3792,14700.0
2014-05-06 11:20:00,75.2,75.4,75.2,75.35,66200.0,61.3711,61.5343,61.3711,61.4935,66200.0
2014-05-06 11:25:00,75.37,75.42,75.31,75.42,37100.0,61.5098,61.5506,61.4608,61.5506,37100.0
2014-05-06 11:30:00,75.4,75.4,75.35,75.39,11700.0,61.5343,61.5343,61.4935,61.5261,11700.0
2014-05-06 11:35:00,75.38,75.41,75.34,75.4,14400.0,61.518,61.5424,61.4853,61.5343,14400.0
2014-05-06 11:40:00,75.38,75.42,75.35,75.37,13500.0,61.518,61.5506,61.4935,61.5098,13500.0
2014-05-06 11:45:00,75.38,75.42,75.35,75.4,24000.0,61.518,61.5506,61.4935,61.5343,24000.0
2014-05-06 11:50:00,75.41,75.43,75.38,75.43,8400.0,61.5424,61.5588,61.518,61.5588,8400.0
2014-05-06 11:55:00,75.44,75.44,75.35,75.36,14900.0,61.5669,61.5669,61.4935,61.5016,14900.0
2014-05-06 12:00:00,75.36,75.45,75.36,75.41,9900.0,61.5016,61.5751,61.5016,61.5424,9900.0
2014-05-06 12:05:00,75.42,75.45,75.37,75.42,8000.0,61.5506,61.5751,61.5098,61.5506,8000.0
2014-05-06 12:10:00,75.4,75.42,75.36,75.38,12100.0,61.5343,61.5506,61.5016,61.518,12100.0
2014-05-06 12:15:00,75.38,75.41,75.26,75.29,61200.0,61.518,61.5424,61.42,61.4445,61200.0
2014-05-06 12:20:00,75.29,75.29,75.2,75.2,16600.0,61.4445,61.4445,61.3711,61.3711,16600.0
2014-05-06 12:25:00,75.2,75.2,75.12,75.15,17600.0,61.3711,61.3711,61.3058,61.3303,17600.0
2014-05-06 12:30:00,75.14,75.23,75.13,75.19,11500.0,61.3221,61.3955,61.3139,61.3629,11500.0
2014-05-06 12:35:00,75.2,75.31,75.2,75.28,11300.0,61.3711,61.4608,61.3711,61.4363,11300.0
2014-05-06 12:40:00,75.28,75.31,75.21,75.31,10700.0,61.4363,61.4608,61.3792,61.4608,10700.0
2014-05-06 12:45:00,75.3,75.32,75.21,75.24,24500.0,61.4527,61.469,61.3792,61.4037,24500.0
2014-05-06 12:50:00,75.24,75.25,75.19,75.19,6700.0,61.4037,61.4119,61.3629,61.3629,6700.0
2014-05-06 12:55:00,75.19,75.22,75.15,75.18,10600.0,61.3629,61.3874,61.3303,61.3547,10600.0
2014-05-06 13:00:00,75.2,75.22,75.16,75.22,7500.0,61.3711,61.3874,61.3384,61.3874,7500.0
2014-05-06 13:05:00,75.23,75.26,75.11,75.15,18200.0,61.3955,61.42,61.2976,61.3303,18200.0
2014-05-06 13:10:00,75.16,75.16,75.1,75.12,8600.0,61.3384,61.3384,61.2894,61.3058,8600.0
2014-05-06 13:15:00,75.12,75.16,75.1,75.13,10200.0,61.3058,61.3384,61.2894,61.3139,10200.0
2014-05-06 13:20:00,75.13,75.19,75.13,75.19,19800.0,61.3139,61.3629,61.3139,61.3629,19800.0
2014-05-06 13:25:00,75.18,75.18,75.05,75.11,17400.0,61.3547,61.3547,61.2486,61.2976,17400.0
2014-05-06 13:30:00,75.08,75.11,74.98,74.98,27400.0,61.2731,61.2976,61.1915,61.1915,27400.0
2014-05-06 13:35:00,74.98,75.0,74.86,74.89,36700.0,61.1915,61.2078,61.0936,61.1181,36700.0
2014-05-06 13:40:00,74.89,74.93,74.8,74.8,30000.0,61.1181,61.1507,61.0446,61.0446,30000.0
2014-05-06 13:45:00,74.8,74.85,74.76,74.83,21000.0,61.0446,61.0854,61.012,61.0691,21000.0
2014-05-06 13:50:00,74.84,74.95,74.83,74.94,12300.0,61.0773,61.167,61.0691,61.1589,12300.0
2014-05-06 13:55:00,74.94,74.98,74.86,74.88,27500.0,61.1589,61.1915,61.0936,61.1099,27500.0
2014-05-06 14:00:00,74.89,75.09,74.81,75.03,87200.0,61.1181,61.2813,61.0528,61.2323,87200.0
2014-05-06 14:05:00,75.03,75.27,74.96,75.27,108100.0,61.2323,61.4282,61.1752,61.4282,108100.0
2014-05-06 14:10:00,75.27,75.31,75.14,75.14,71700.0,61.4282,61.4608,61.3221,61.3221,71700.0
2014-05-06 14:15:00,75.14,75.21,75.14,75.17,13400.0,61.3221,61.3792,61.3221,61.3466,13400.0
2014-05-06 14:20:00,75.17,75.2,75.0,75.01,41700.0,61.3466,61.3711,61.2078,61.216,41700.0
2014-05-06 14:25:00,75.01,75.07,75.0,75.02,7400.0,61.216,61.265,61.2078,61.2242,7400.0
2014-05-06 14:30:00,75.02,75.07,74.97,75.06,14400.0,61.2242,61.265,61.1834,61.2568,14400.0
2014-05-06 14:35:00,75.04,75.08,74.98,75.03,20700.0,61.2405,61.2731,61.1915,61.2323,20700.0
2014-05-06 14:40:00,75.03,75.12,75.0,75.11,10100.0,61.2323,61.3058,61.2078,61.2976,10100.0
2014-05-06 14:45:00,75.12,75.13,75.0,75.01,18100.0,61.3058,61.3139,61.2078,61.216,18100.0
2014-05-06 14:50:00,75.0,75.12,75.0,75.09,22600.0,61.2078,61.3058,61.2078,61.2813,22600.0
2014-05-06 14:55:00,75.1,75.1,74.94,74.96,24700.0,61.2894,61.2894,61.1589,61.1752,24700.0
2014-05-06 15:00:00,74.96,74.99,74.84,74.92,25900.0,61.1752,61.1997,61.0773,61.1425,25900.0
2014-05-06 15:05:00,74.9,75.12,74.87,75.12,56900.0,61.1262,61.3058,61.1017,61.3058,56900.0
2014-05-06 15:10:00,75.12,75.15,75.06,75.07,78400.0,61.3058,61.3303,61.2568,61.265,78400.0
2014-05-06 15:15:00,75.08,75.15,75.05,75.05,22300.0,61.2731,61.3303,61.2486,61.2486,22300.0
2014-05-06 15:20:00,75.06,75.13,75.06,75.08,39500.0,61.2568,61.3139,61.2568,61.2731,39500.0
2014-05-06 15:25:00,75.09,75.11,75.0,75.05,41500.0,61.2813,61.2976,61.2078,61.2486,41500.0
2014-05-06 15:30:00,75.05,75.1,75.01,75.08,80800.0,61.2486,61.2894,61.216,61.2731,80800.0
2014-05-06 15:35:00,75.09,75.16,75.08,75.16,30300.0,61.2813,61.3384,61.2731,61.3384,30300.0
2014-05-06 15:40:00,75.16,75.17,75.03,75.07,57300.0,61.3384,61.3466,61.2323,61.265,57300.0
2014-05-06 15:45:00,75.07,75.1,75.05,75.09,86600.0,61.265,61.2894,61.2486,61.2813,86600.0
2014-05-06 15:50:00,75.09,75.09,74.96,74.98,184400.0,61.2813,61.2813,61.1752,61.1915,184400.0
2014-05-06 15:55:00,74.99,75.0,74.94,74.97,146400.0,61.1997,61.2078,61.1589,61.1834,146400.0
2014-05-07 09:30:00,75.17,75.52,75.17,75.38,42000.0,61.3466,61.6322,61.3466,61.518,42000.0
2014-05-07 09:35:00,75.33,75.39,75.2,75.31,25100.0,61.4771,61.5261,61.3711,61.4608,25100.0
2014-05-07 09:40:00,75.27,75.47,75.22,75.47,23500.0,61.4282,61.5914,61.3874,61.5914,23500.0
2014-05-07 09:45:00,75.48,75.59,75.36,75.56,24700.0,61.5996,61.6893,61.5016,61.6649,24700.0
2014-05-07 09:50:00,75.54,75.57,75.33,75.33,27200.0,61.6485,61.673,61.4771,61.4771,27200.0
2014-05-07 09:55:00,75.33,75.4,75.28,75.34,22600.0,61.4771,61.5343,61.4363,61.4853,22600.0
2014-05-07 10:00:00,75.34,75.7,75.34,75.7,54400.0,61.4853,61.7791,61.4853,61.7791,54400.0
2014-05-07 10:05:00,75.7,75.7,75.4,75.47,87600.0,61.7791,61.7791,61.5343,61.5914,87600.0
2014-05-07 10:10:00,75.47,75.51,75.4,75.45,91700.0,61.5914,61.624,61.5343,61.5751,91700.0
2014-05-07 10:15:00,75.44,75.57,75.43,75.5,79200.0,61.5669,61.673,61.5588,61.6159,79200.0
2014-05-07 10:20:00,75.5,75.62,75.48,75.51,53200.0,61.6159,61.7138,61.5996,61.624,53200.0
2014-05-07 10:25:00,75.5,75.58,75.43,75.55,40300.0,61.6159,61.6812,61.5588,61.6567,40300.0
2014-05-07 10:30:00,75.54,75.6,75.48,75.59,34000.0,61.6485,61.6975,61.5996,61.6893,34000.0
2014-05-07 10:35:00,75.6,75.81,75.53,75.76,28000.0,61.6975,61.8689,61.6404,61.8281,28000.0
2014-05-07 10:40:00,75.74,75.79,75.58,75.58,21700.0,61.8118,61.8526,61.6812,61.6812,21700.0
2014-05-07 10:45:00,75.58,75.64,75.48,75.6,31000.0,61.6812,61.7301,61.5996,61.6975,31000.0
2014-05-07 10:50:00,75.6,75.68,75.56,75.58,17500.0,61.6975,61.7628,61.6649,61.6812,17500.0
2014-05-07 10:55:00,75.58,75.63,75.51,75.57,17400.0,61.6812,61.722,61.624,61.673,17400.0
2014-05-07 11:00:00,75.56,75.56,75.47,75.52,22000.0,61.6649,61.6649,61.5914,61.6322,22000.0
2014-05-07 11:05:00,75.53,75.59,75.5,75.59,16100.0,61.6404,61.6893,61.6159,61.6893,16100.0
2014-05-07 11:10:00,75.59,75.73,75.57,75.73,14500.0,61.6893,61.8036,61.673,61.8036,14500.0
2014-05-07 11:15:00,75.72,75.77,75.59,75.59,24200.0,61.7954,61.8362,61.6893,61.6893,24200.0
2014-05-07 11:20:00,75.58,75.59,75.48,75.54,12600.0,61.6812,61.6893,61.5996,61.6485,12600.0
2014-05-07 11:25:00,75.56,75.6,75.49,75.58,16600.0,61.6649,61.6975,61.6077,61.6812,16600.0
2014-05-07 11:30:00,75.58,75.76,75.54,75.72,18600.0,61.6812,61.8281,61.6485,61.7954,18600.0
2014-05-07 11:35:00,75.72,75.85,75.71,75.85,13200.0,61.7954,61.9015,61.7873,61.9015,13200.0
2014-05-07 11:40:00,75.87,75.94,75.84,75.92,14600.0,61.9178,61.975,61.8934,61.9587,14600.0
2014-05-07 11:45:00,75.95,75.99,75.91,75.95,14900.0,61.9831,62.0158,61.9505,61.9831,14900.0
2014-05-07 11:50:00,75.95,75.97,75.9,75.97,12800.0,61.9831,61.9995,61.9423,61.9995,12800.0
2014-05-07 11:55:00,75.98,76.06,75.95,75.95,31600.0,62.0076,62.0729,61.9831,61.9831,31600.0
2014-05-07 12:00:00,75.95,75.96,75.82,75.87,11900.0,61.9831,61.9913,61.877,61.9178,11900.0
2014-05-07 12:05:00,75.87,75.96,75.85,75.96,8600.0,61.9178,61.9913,61.9015,61.9913,8600.0
2014-05-07 12:10:00,75.96,76.01,75.92,75.93,8900.0,61.9913,62.0321,61.9587,61.9668,8900.0
2014-05-07 12:15:00,75.93,76.03,75.93,76.03,8500.0,61.9668,62.0484,61.9668,62.0484,8500.0
2014-05-07 12:20:00,76.03,76.09,76.03,76.04,10800.0,62.0484,62.0974,62.0484,62.0566,10800.0
2014-05-07 12:25:00,76.02,76.05,76.0,76.01,5100.0,62.0403,62.0647,62.0239,62.0321,5100.0
2014-05-07 12:30:00,76.02,76.04,75.95,75.96,21700.0,62.0403,62.0566,61.9831,61.9913,21700.0
2014-05-07 12:35:00,75.96,76.02,75.93,76.0,12100.0,61.9913,62.0403,61.9668,62.0239,12100.0
2014-05-07 12:40:00,76.01,76.02,75.94,75.97,17000.0,62.0321,62.0403,61.975,61.9995,17000.0
2014-05-07 12:45:00,75.95,76.01,75.94,75.99,29700.0,61.9831,62.0321,61.975,62.0158,29700.0
2014-05-07 12:50:00,75.99,76.05,75.97,76.01,10200.0,62.0158,62.0647,61.9995,62.0321,10200.0
2014-05-07 12:55:00,76.02,76.04,75.99,75.99,14300.0,62.0403,62.0566,62.0158,62.0158,14300.0
2014-05-07 13:00:00,76.0,76.06,75.99,76.06,9200.0,62.0239,62.0729,62.0158,62.0729,9200.0
2014-05-07 13:05:00,76.05,76.07,75.96,75.99,22000.0,62.0647,62.0811,61.9913,62.0158,22000.0
2014-05-07 13:10:00,75.98,76.04,75.96,76.01,18700.0,62.0076,62.0566,61.9913,62.0321,18700.0
2014-05-07 13:15:00,76.0,76.11,75.97,76.06,15100.0,62.0239,62.1137,61.9995,62.0729,15100.0
2014-05-07 13:20:00,76.06,76.11,76.04,76.08,12500.0,62.0729,62.1137,62.0566,62.0892,12500.0
2014-05-07 13:25:00,76.06,76.13,76.04,76.05,12200.0,62.0729,62.13,62.0566,62.0647,12200.0
2014-05-07 13:30:00,76.04,76.1,76.03,76.07,11200.0,62.0566,62.1056,62.0484,62.0811,11200.0
2014-05-07 13:35:00,76.08,76.16,76.05,76.05,16300.0,62.0892,62.1545,62.0647,62.0647,16300.0
2014-05-07 13:40:00,76.06,76.07,75.96,76.01,27300.0,62.0729,62.0811,61.9913,62.0321,27300.0
2014-05-07 13:45:00,76.01,76.06,75.97,76.0,25200.0,62.0321,62.0729,61.9995,62.0239,25200.0
2014-05-07 13:50:00,75.98,76.03,75.97,75.99,18900.0,62.0076,62.0484,61.9995,62.0158,18900.0
2014-05-07 13:55:00,76.0,76.03,75.95,75.95,19100.0,62.0239,62.0484,61.9831,61.9831,19100.0
2014-05-07 14:00:00,75.94,75.98,75.84,75.94,36100.0,61.975,62.0076,61.8934,61.975,36100.0
2014-05-07 14:05:00,75.94,76.08,75.94,76.06,16100.0,61.975,62.0892,61.975,62.0729,16100.0
2014-05-07 14:10:00,76.06,76.17,76.06,76.16,24900.0,62.0729,62.1627,62.0729,62.1545,24900.0
2014-05-07 14:15:00,76.17,76.27,76.17,76.23,24100.0,62.1627,62.2443,62.1627,62.2116,24100.0
2014-05-07 14:20:00,76.23,76.26,76.18,76.19,29500.0,62.2116,62.2361,62.1708,62.179,29500.0
2014-05-07 14:25:00,76.18,76.27,76.14,76.27,23000.0,62.1708,62.2443,62.1382,62.2443,23000.0
2014-05-07 14:30:00,76.26,76.28,76.21,76.28,28400.0,62.2361,62.2524,62.1953,62.2524,28400.0
2014-05-07 14:35:00,76.28,76.33,76.26,76.32,24400.0,62.2524,62.2933,62.2361,62.2851,24400.0
2014-05-07 14:40:00,76.33,76.38,76.33,76.34,19800.0,62.2933,62.3341,62.2933,62.3014,19800.0
2014-05-07 14:45:00,76.34,76.34,76.25,76.27,14100.0,62.3014,62.3014,62.228,62.2443,14100.0
2014-05-07 14:50:00,76.26,76.26,76.14,76.14,31300.0,62.2361,62.2361,62.1382,62.1382,31300.0
2014-05-07 14:55:00,76.15,76.23,76.14,76.18,17500.0,62.1464,62.2116,62.1382,62.1708,17500.0
2014-05-07 15:00:00,76.17,76.18,76.02,76.02,30700.0,62.1627,62.1708,62.0403,62.0403,30700.0
2014-05-07 15:05:00,76.02,76.1,76.02,76.05,38000.0,62.0403,62.1056,62.0403,62.0647,38000.0
2014-05-07 15:10:00,76.05,76.09,76.01,76.03,45000.0,62.0647,62.0974,62.0321,62.0484,45000.0
2014-05-07 15:15:00,76.03,76.18,76.02,76.12,29700.0,62.0484,62.1708,62.0403,62.1219,29700.0
2014-05-07 15:20:00,76.11,76.16,76.04,76.11,19100.0,62.1137,62.1545,62.0566,62.1137,19100.0
2014-05-07 15:25:00,76.14,76.21,76.11,76.2,31000.0,62.1382,62.1953,62.1137,62.1872,31000.0
2014-05-07 15:30:00,76.2,76.24,76.12,76.18,29600.0,62.1872,62.2198,62.1219,62.1708,29600.0
2014-05-07 15:35:00,76.18,76.23,76.13,76.21,40700.0,62.1708,62.2116,62.13,62.1953,40700.0
2014-05-07 15:40:00,76.22,76.34,76.16,76.31,65700.0,62.2035,62.3014,62.1545,62.2769,65700.0
2014-05-07 15:45:00,76.31,76.36,76.31,76.36,83200.0,62.2769,62.3177,62.2769,62.3177,83200.0
2014-05-07 15:50:00,76.36,76.39,76.27,76.28,85700.0,62.3177,62.3422,62.2443,62.2524,85700.0
2014-05-07 15:55:00,76.27,76.49,76.27,76.42,191200.0,62.2443,62.4238,62.2443,62.3667,191200.0
2014-05-08 09:30:00,76.01,76.15,75.87,76.01,53700.0,62.2764,62.3911,62.1617,62.2764,53700.0
2014-05-08 09:35:00,76.01,76.05,75.94,76.04,30900.0,62.2764,62.3092,62.2191,62.301,30900.0
2014-05-08 09:40:00,76.04,76.31,76.04,76.24,34900.0,62.301,62.5222,62.301,62.4649,34900.0
2014-05-08 09:45:00,76.25,76.33,76.15,76.29,23600.0,62.4731,62.5386,62.3911,62.5058,23600.0
2014-05-08 09:50:00,76.3,76.47,76.25,76.3,37200.0,62.514,62.6533,62.4731,62.514,37200.0
2014-05-08 09:55:00,76.29,76.37,76.25,76.27,22500.0,62.5058,62.5714,62.4731,62.4894,22500.0
2014-05-08 10:00:00,76.27,76.34,76.24,76.33,21300.0,62.4894,62.5468,62.4649,62.5386,21300.0
2014-05-08 10:05:00,76.35,76.42,76.32,76.41,28300.0,62.555,62.6123,62.5304,62.6041,28300.0
2014-05-08 10:10:00,76.42,76.5,76.42,76.45,35800.0,62.6123,62.6779,62.6123,62.6369,35800.0
2014-05-08 10:15:00,76.46,76.55,76.45,76.5,42000.0,62.6451,62.7189,62.6369,62.6779,42000.0
2014-05-08 10:20:00,76.51,76.53,76.46,76.47,24600.0,62.6861,62.7025,62.6451,62.6533,24600.0
2014-05-08 10:25:00,76.48,76.5,76.4,76.47,53100.0,62.6615,62.6779,62.596,62.6533,53100.0
2014-05-08 10:30:00,76.47,76.51,76.42,76.49,50400.0,62.6533,62.6861,62.6123,62.6697,50400.0
2014-05-08 10:35:00,76.49,76.53,76.44,76.44,28900.0,62.6697,62.7025,62.6287,62.6287,28900.0
2014-05-08 10:40:00,76.44,76.5,76.32,76.36,33700.0,62.6287,62.6779,62.5304,62.5632,33700.0
2014-05-08 10:45:00,76.36,76.47,76.26,76.44,24300.0,62.5632,62.6533,62.4812,62.6287,24300.0
2014-05-08 10:50:00,76.43,76.49,76.42,76.46,27800.0,62.6205,62.6697,62.6123,62.6451,27800.0
2014-05-08 10:55:00,76.47,76.57,76.43,76.44,23500.0,62.6533,62.7352,62.6205,62.6287,23500.0
2014-05-08 11:00:00,76.45,76.47,76.34,76.34,36100.0,62.6369,62.6533,62.5468,62.5468,36100.0
2014-05-08 11:05:00,76.34,76.46,76.33,76.44,18500.0,62.5468,62.6451,62.5386,62.6287,18500.0
2014-05-08 11:10:00,76.46,76.5,76.41,76.47,26800.0,62.6451,62.6779,62.6041,62.6533,26800.0
2014-05-08 11:15:00,76.47,76.48,76.41,76.44,20500.0,62.6533,62.6615,62.6041,62.6287,20500.0
2014-05-08 11:20:00,76.44,76.46,76.38,76.44,24200.0,62.6287,62.6451,62.5796,62.6287,24200.0
2014-05-08 11:25:00,76.44,76.5,76.44,76.49,28100.0,62.6287,62.6779,62.6287,62.6697,28100.0
2014-05-08 11:30:00,76.5,76.6,76.5,76.53,29600.0,62.6779,62.7598,62.6779,62.7025,29600.0
2014-05-08 11:35:00,76.54,76.58,76.5,76.5,13000.0,62.7107,62.7434,62.6779,62.6779,13000.0
2014-05-08 11:40:00,76.49,76.56,76.49,76.56,18200.0,62.6697,62.727,62.6697,62.727,18200.0
2014-05-08 11:45:00,76.56,76.61,76.51,76.59,13900.0,62.727,62.768,62.6861,62.7516,13900.0
2014-05-08 11:50:00,76.59,76.65,76.56,76.56,17800.0,62.7516,62.8008,62.727,62.727,17800.0
2014-05-08 11:55:00,76.55,76.63,76.54,76.54,14000.0,62.7189,62.7844,62.7107,62.7107,14000.0
2014-05-08 12:00:00,76.56,76.58,76.53,76.57,14000.0,62.727,62.7434,62.7025,62.7352,14000.0
2014-05-08 12:05:00,76.57,76.58,76.49,76.56,18200.0,62.7352,62.7434,62.6697,62.727,18200.0
2014-05-08 12:10:00,76.57,76.6,76.51,76.52,17200.0,62.7352,62.7598,62.6861,62.6943,17200.0
2014-05-08 12:15:00,76.53,76.61,76.53,76.59,16700.0,62.7025,62.768,62.7025,62.7516,16700.0
2014-05-08 12:20:00,76.59,76.63,76.59,76.63,9500.0,62.7516,62.7844,62.7516,62.7844,9500.0
2014-05-08 12:25:00,76.62,76.73,76.62,76.71,29200.0,62.7762,62.8663,62.7762,62.8499,29200.0
2014-05-08 12:30:00,76.7,76.8,76.66,76.78,36300.0,62.8417,62.9237,62.809,62.9073,36300.0
2014-05-08 12:35:00,76.79,76.88,76.77,76.85,32500.0,62.9155,62.9892,62.8991,62.9646,32500.0
2014-05-08 12:40:00,76.86,76.86,76.79,76.82,37600.0,62.9728,62.9728,62.9155,62.9401,37600.0
2014-05-08 12:45:00,76.83,76.9,76.83,76.86,36700.0,62.9483,63.0056,62.9483,62.9728,36700.0
2014-05-08 12:50:00,76.84,76.86,76.74,76.75,20300.0,62.9565,62.9728,62.8745,62.8827,20300.0
2014-05-08 12:55:00,76.74,76.77,76.71,76.76,14900.0,62.8745,62.8991,62.8499,62.8909,14900.0
2014-05-08 13:00:00,76.75,76.79,76.69,76.79,17000.0,62.8827,62.9155,62.8336,62.9155,17000.0
2014-05-08 13:05:00,76.79,76.8,76.72,76.74,23000.0,62.9155,62.9237,62.8581,62.8745,23000.0
2014-05-08 13:10:00,76.74,76.75,76.66,76.66,22900.0,62.8745,62.8827,62.809,62.809,22900.0
2014-05-08 13:15:00,76.66,76.72,76.63,76.7,18400.0,62.809,62.8581,62.7844,62.8417,18400.0
2014-05-08 13:20:00,76.7,76.7,76.56,76.64,51000.0,62.8417,62.8417,62.727,62.7926,51000.0
2014-05-08 13:25:00,76.63,76.64,76.59,76.6,10500.0,62.7844,62.7926,62.7516,62.7598,10500.0
2014-05-08 13:30:00,76.61,76.62,76.54,76.62,34600.0,62.768,62.7762,62.7107,62.7762,34600.0
2014-05-08 13:35:00,76.62,76.67,76.59,76.67,24200.0,62.7762,62.8172,62.7516,62.8172,24200.0
2014-05-08 13:40:00,76.66,76.66,76.55,76.61,26600.0,62.809,62.809,62.7189,62.768,26600.0
2014-05-08 13:45:00,76.6,76.61,76.49,76.5,52900.0,62.7598,62.768,62.6697,62.6779,52900.0
2014-05-08 13:50:00,76.49,76.53,76.44,76.51,40100.0,62.6697,62.7025,62.6287,62.6861,40100.0
2014-05-08 13:55:00,76.51,76.54,76.44,76.53,26300.0,62.6861,62.7107,62.6287,62.7025,26300.0
2014-05-08 14:00:00,76.54,76.54,76.4,76.4,41400.0,62.7107,62.7107,62.596,62.596,41400.0
2014-05-08 14:05:00,76.4,76.47,76.39,76.42,43500.0,62.596,62.6533,62.5878,62.6123,43500.0
2014-05-08 14:10:00,76.4,76.4,76.31,76.34,29000.0,62.596,62.596,62.5222,62.5468,29000.0
2014-05-08 14:15:00,76.34,76.42,76.29,76.41,23500.0,62.5468,62.6123,62.5058,62.6041,23500.0
2014-05-08 14:20:00,76.41,76.42,76.33,76.36,24900.0,62.6041,62.6123,62.5386,62.5632,24900.0
2014-05-08 14:25:00,76.37,76.42,76.34,76.42,28900.0,62.5714,62.6123,62.5468,62.6123,28900.0
2014-05-08 14:30:00,76.41,76.42,76.35,76.4,24200.0,62.6041,62.6123,62.555,62.596,24200.0
2014-05-08 14:35:00,76.41,76.42,76.31,76.32,28200.0,62.6041,62.6123,62.5222,62.5304,28200.0
2014-05-08 14:40:00,76.31,76.37,76.31,76.31,54600.0,62.5222,62.5714,62.5222,62.5222,54600.0
2014-05-08 14:45:00,76.31,76.33,76.24,76.3,28500.0,62.5222,62.5386,62.4649,62.514,28500.0
2014-05-08 14:50:00,76.29,76.33,76.23,76.23,28500.0,62.5058,62.5386,62.4567,62.4567,28500.0
2014-05-08 14:55:00,76.21,76.33,76.2,76.22,40100.0,62.4403,62.5386,62.4321,62.4485,40100.0
2014-05-08 15:00:00,76.21,76.21,76.05,76.06,50900.0,62.4403,62.4403,62.3092,62.3174,50900.0
2014-05-08 15:05:00,76.06,76.13,76.01,76.01,65300.0,62.3174,62.3747,62.2764,62.2764,65300.0
2014-05-08 15:10:00,76.0,76.14,75.95,76.13,43500.0,62.2682,62.3829,62.2273,62.3747,43500.0
2014-05-08 15:15:00,76.13,76.21,76.09,76.19,31900.0,62.3747,62.4403,62.342,62.4239,31900.0
2014-05-08 15:20:00,76.18,76.34,76.18,76.32,59500.0,62.4157,62.5468,62.4157,62.5304,59500.0
2014-05-08 15:25:00,76.32,76.33,76.23,76.24,41700.0,62.5304,62.5386,62.4567,62.4649,41700.0
2014-05-08 15:30:00,76.24,76.25,76.15,76.25,40500.0,62.4649,62.4731,62.3911,62.4731,40500.0
2014-05-08 15:35:00,76.26,76.29,76.21,76.22,51700.0,62.4812,62.5058,62.4403,62.4485,51700.0
2014-05-08 15:40:00,76.22,76.22,76.12,76.12,78800.0,62.4485,62.4485,62.3665,62.3665,78800.0
2014-05-08 15:45:00,76.13,76.17,76.09,76.11,80900.0,62.3747,62.4075,62.342,62.3583,80900.0
2014-05-08 15:50:00,76.11,76.19,76.07,76.18,154800.0,62.3583,62.4239,62.3256,62.4157,154800.0
2014-05-08 15:55:00,76.17,76.18,76.12,76.17,191000.0,62.4075,62.4157,62.3665,62.4075,191000.0
2014-05-09 09:30:00,76.21,76.5,76.05,76.38,50200.0,62.4403,62.6779,62.3092,62.5796,50200.0
2014-05-09 09:35:00,76.4,76.4,76.15,76.3,60700.0,62.596,62.596,62.3911,62.514,60700.0
2014-05-09 09:40:00,76.29,76.3,76.12,76.13,44100.0,62.5058,62.514,62.3665,62.3747,44100.0
2014-05-09 09:45:00,76.11,76.22,76.02,76.2,45600.0,62.3583,62.4485,62.2846,62.4321,45600.0
2014-05-09 09:50:00,76.22,76.38,76.18,76.3,29100.0,62.4485,62.5796,62.4157,62.514,29100.0
2014-05-09 09:55:00,76.32,76.33,76.21,76.23,44900.0,62.5304,62.5386,62.4403,62.4567,44900.0
2014-05-09 10:00:00,76.24,76.28,76.05,76.06,43700.0,62.4649,62.4976,62.3092,62.3174,43700.0
2014-05-09 10:05:00,76.06,76.15,76.05,76.13,13800.0,62.3174,62.3911,62.3092,62.3747,13800.0
2014-05-09 10:10:00,76.15,76.36,76.15,76.3,14900.0,62.3911,62.5632,62.3911,62.514,14900.0
2014-05-09 10:15:00,76.31,76.47,76.31,76.41,13500.0,62.5222,62.6533,62.5222,62.6041,13500.0
2014-05-09 10:20:00,76.4,76.48,76.34,76.47,24400.0,62.596,62.6615,62.5468,62.6533,24400.0
2014-05-09 10:25:00,76.46,76.49,76.41,76.45,20600.0,62.6451,62.6697,62.6041,62.6369,20600.0
2014-05-09 10:30:00,76.45,76.47,76.38,76.47,19100.0,62.6369,62.6533,62.5796,62.6533,19100.0
2014-05-09 10:35:00,76.49,76.57,76.44,76.47,32200.0,62.6697,62.7352,62.6287,62.6533,32200.0
2014-05-09 10:40:00,76.46,76.49,76.42,76.45,39400.0,62.6451,62.6697,62.6123,62.6369,39400.0
2014-05-09 10:45:00,76.45,76.51,76.45,76.49,49600.0,62.6369,62.6861,62.6369,62.6697,49600.0
2014-05-09 10:50:00,76.48,76.54,76.42,76.44,29200.0,62.6615,62.7107,62.6123,62.6287,29200.0
2014-05-09 10:55:00,76.43,76.45,76.36,76.38,20400.0,62.6205,62.6369,62.5632,62.5796,20400.0
2014-05-09 11:00:00,76.36,76.42,76.33,76.33,14100.0,62.5632,62.6123,62.5386,62.5386,14100.0
2014-05-09 11:05:00,76.34,76.38,76.31,76.33,25700.0,62.5468,62.5796,62.5222,62.5386,25700.0
2014-05-09 11:10:00,76.33,76.37,76.26,76.29,28500.0,62.5386,62.5714,62.4812,62.5058,28500.0
2014-05-09 11:15:00,76.29,76.35,76.26,76.31,39200.0,62.5058,62.555,62.4812,62.5222,39200.0
2014-05-09 11:20:00,76.31,76.36,76.28,76.35,19300.0,62.5222,62.5632,62.4976,62.555,19300.0
2014-05-09 11:25:00,76.34,76.38,76.29,76.38,16900.0,62.5468,62.5796,62.5058,62.5796,16900.0
2014-05-09 11:30:00,76.38,76.39,76.3,76.31,32400.0,62.5796,62.5878,62.514,62.5222,32400.0
2014-05-09 11:35:00,76.3,76.4,76.3,76.33,26600.0,62.514,62.596,62.514,62.5386,26600.0
2014-05-09 11:40:00,76.33,76.37,76.28,76.36,12700.0,62.5386,62.5714,62.4976,62.5632,12700.0
2014-05-09 11:45:00,76.36,76.46,76.34,76.44,8900.0,62.5632,62.6451,62.5468,62.6287,8900.0
2014-05-09 11:50:00,76.46,76.47,76.41,76.44,14500.0,62.6451,62.6533,62.6041,62.6287,14500.0
2014-05-09 11:55:00,76.43,76.5,76.43,76.46,12900.0,62.6205,62.6779,62.6205,62.6451,12900.0
2014-05-09 12:00:00,76.47,76.49,76.39,76.39,11600.0,62.6533,62.6697,62.5878,62.5878,11600.0
2014-05-09 12:05:00,76.39,76.39,76.28,76.3,53100.0,62.5878,62.5878,62.4976,62.514,53100.0
2014-05-09 12:10:00,76.29,76.3,76.23,76.25,46600.0,62.5058,62.514,62.4567,62.4731,46600.0
2014-05-09 12:15:00,76.25,76.34,76.2,76.34,47500.0,62.4731,62.5468,62.4321,62.5468,47500.0
2014-05-09 12:20:00,76.33,76.36,76.25,76.26,12100.0,62.5386,62.5632,62.4731,62.4812,12100.0
2014-05-09 12:25:00,76.26,76.3,76.25,76.26,20200.0,62.4812,62.514,62.4731,62.4812,20200.0
2014-05-09 12:30:00,76.27,76.3,76.26,76.29,11400.0,62.4894,62.514,62.4812,62.5058,11400.0
2014-05-09 12:35:00,76.28,76.35,76.27,76.34,48000.0,62.4976,62.555,62.4894,62.5468,48000.0
2014-05-09 12:40:00,76.36,76.43,76.36,76.41,19500.0,62.5632,62.6205,62.5632,62.6041,19500.0
2014-05-09 12:45:00,76.43,76.49,76.39,76.49,11900.0,62.6205,62.6697,62.5878,62.6697,11900.0
2014-05-09 12:50:00,76.5,76.53,76.45,76.5,9200.0,62.6779,62.7025,62.6369,62.6779,9200.0
2014-05-09 12:55:00,76.51,76.58,76.5,76.54,12300.0,62.6861,62.7434,62.6779,62.7107,12300.0
2014-05-09 13:00:00,76.53,76.57,76.51,76.57,5300.0,62.7025,62.7352,62.6861,62.7352,5300.0
2014-05-09 13:05:00,76.58,76.59,76.54,76.56,23200.0,62.7434,62.7516,62.7107,62.727,23200.0
2014-05-09 13:10:00,76.55,76.59,76.54,76.57,7600.0,62.7189,62.7516,62.7107,62.7352,7600.0
2014-05-09 13:15:00,76.56,76.57,76.53,76.54,17100.0,62.727,62.7352,62.7025,62.7107,17100.0
2014-05-09 13:20:00,76.53,76.6,76.52,76.58,6900.0,62.7025,62.7598,62.6943,62.7434,6900.0
2014-05-09 13:25:00,76.58,76.61,76.55,76.6,9700.0,62.7434,62.768,62.7189,62.7598,9700.0
2014-05-09 13:30:00,76.61,76.65,76.5,76.52,26100.0,62.768,62.8008,62.6779,62.6943,26100.0
2014-05-09 13:35:00,76.52,76.58,76.5,76.56,12700.0,62.6943,62.7434,62.6779,62.727,12700.0
2014-05-09 13:40:00,76.56,76.59,76.53,76.55,18600.0,62.727,62.7516,62.7025,62.7189,18600.0
2014-05-09 13:45:00,76.56,76.59,76.55,76.57,9600.0,62.727,62.7516,62.7189,62.7352,9600.0
2014-05-09 13:50:00,76.57,76.64,76.55,76.64,10300.0,62.7352,62.7926,62.7189,62.7926,10300.0
2014-05-09 13:55:00,76.62,76.63,76.55,76.57,8900.0,62.7762,62.7844,62.7189,62.7352,8900.0
2014-05-09 14:00:00,76.56,76.56,76.45,76.48,8900.0,62.727,62.727,62.6369,62.6615,8900.0
2014-05-09 14:05:00,76.49,76.55,76.45,76.52,20400.0,62.6697,62.7189,62.6369,62.6943,20400.0
2014-05-09 14:10:00,76.52,76.57,76.52,76.53,12100.0,62.6943,62.7352,62.6943,62.7025,12100.0
2014-05-09 14:15:00,76.52,76.52,76.41,76.46,14400.0,62.6943,62.6943,62.6041,62.6451,14400.0
2014-05-09 14:20:00,76.47,76.49,76.42,76.48,17200.0,62.6533,62.6697,62.6123,62.6615,17200.0
2014-05-09 14:25:00,76.47,76.51,76.45,76.5,18800.0,62.6533,62.6861,62.6369,62.6779,18800.0
2014-05-09 14:30:00,76.48,76.53,76.47,76.48,11000.0,62.6615,62.7025,62.6533,62.6615,11000.0
2014-05-09 14:35:00,76.48,76.51,76.44,76.45,17800.0,62.6615,62.6861,62.6287,62.6369,17800.0
2014-05-09 14:40:00,76.46,76.46,76.34,76.34,23000.0,62.6451,62.6451,62.5468,62.5468,23000.0
2014-05-09 14:45:00,76.34,76.41,76.34,76.36,26700.0,62.5468,62.6041,62.5468,62.5632,26700.0
2014-05-09 14:50:00,76.36,76.42,76.36,76.4,24100.0,62.5632,62.6123,62.5632,62.596,24100.0
2014-05-09 14:55:00,76.39,76.51,76.38,76.47,24900.0,62.5878,62.6861,62.5796,62.6533,24900.0
2014-05-09 15:00:00,76.48,76.55,76.48,76.55,29700.0,62.6615,62.7189,62.6615,62.7189,29700.0
2014-05-09 15:05:00,76.55,76.56,76.49,76.49,16700.0,62.7189,62.727,62.6697,62.6697,16700.0
2014-05-09 15:10:00,76.49,76.5,76.43,76.45,25200.0,62.6697,62.6779,62.6205,62.6369,25200.0
2014-05-09 15:15:00,76.44,76.48,76.43,76.48,40700.0,62.6287,62.6615,62.6205,62.6615,40700.0
2014-05-09 15:20:00,76.48,76.48,76.43,76.45,29800.0,62.6615,62.6615,62.6205,62.6369,29800.0
2014-05-09 15:25:00,76.45,76.49,76.42,76.46,37100.0,62.6369,62.6697,62.6123,62.6451,37100.0
2014-05-09 15:30:00,76.46,76.47,76.41,76.42,42400.0,62.6451,62.6533,62.6041,62.6123,42400.0
2014-05-09 15:35:00,76.42,76.45,76.39,76.44,58000.0,62.6123,62.6369,62.5878,62.6287,58000.0
2014-05-09 15:40:00,76.43,76.45,76.42,76.43,52900.0,62.6205,62.6369,62.6123,62.6205,52900.0
2014-05-09 15:45:00,76.42,76.49,76.4,76.43,80800.0,62.6123,62.6697,62.596,62.6205,80800.0
2014-05-09 15:50:00,76.43,76.44,76.38,76.39,82000.0,62.6205,62.6287,62.5796,62.5878,82000.0
2014-05-09 15:55:00,76.38,76.45,76.33,76.44,187100.0,62.5796,62.6369,62.5386,62.6287,187100.0
2014-05-12 09:30:00,76.88,77.17,76.88,77.09,49200.0,62.9892,63.2268,62.9892,63.1613,49200.0
2014-05-12 09:35:00,77.03,77.19,76.99,77.11,23900.0,63.1121,63.2432,63.0794,63.1777,23900.0
2014-05-12 09:40:00,77.17,77.5,77.1,77.46,54800.0,63.2268,63.4972,63.1695,63.4644,54800.0
2014-05-12 09:45:00,77.46,77.48,77.37,77.39,36000.0,63.4644,63.4808,63.3907,63.4071,36000.0
2014-05-12 09:50:00,77.4,77.45,77.33,77.44,47900.0,63.4153,63.4562,63.3579,63.448,47900.0
2014-05-12 09:55:00,77.46,77.46,77.22,77.22,62700.0,63.4644,63.4644,63.2678,63.2678,62700.0
2014-05-12 10:00:00,77.23,77.24,77.09,77.21,75900.0,63.276,63.2842,63.1613,63.2596,75900.0
2014-05-12 10:05:00,77.2,77.37,77.09,77.35,48400.0,63.2514,63.3907,63.1613,63.3743,48400.0
2014-05-12 10:10:00,77.34,77.45,77.32,77.45,21100.0,63.3661,63.4562,63.3497,63.4562,21100.0
2014-05-12 10:15:00,77.46,77.5,77.41,77.46,28100.0,63.4644,63.4972,63.4235,63.4644,28100.0
2014-05-12 10:20:00,77.47,77.5,77.43,77.48,24900.0,63.4726,63.4972,63.4399,63.4808,24900.0
2014-05-12 10:25:00,77.48,77.5,77.45,77.5,23700.0,63.4808,63.4972,63.4562,63.4972,23700.0
2014-05-12 10:30:00,77.5,77.55,77.49,77.54,13300.0,63.4972,63.5382,63.489,63.53,13300.0
2014-05-12 10:35:00,77.55,77.71,77.55,77.65,49900.0,63.5382,63.6693,63.5382,63.6201,49900.0
2014-05-12 10:40:00,77.67,77.67,77.6,77.63,20300.0,63.6365,63.6365,63.5791,63.6037,20300.0
2014-05-12 10:45:00,77.64,77.72,77.64,77.64,23700.0,63.6119,63.6775,63.6119,63.6119,23700.0
2014-05-12 10:50:00,77.62,77.66,77.57,77.58,23900.0,63.5955,63.6283,63.5546,63.5627,23900.0
2014-05-12 10:55:00,77.56,77.61,77.53,77.54,19000.0,63.5464,63.5873,63.5218,63.53,19000.0
2014-05-12 11:00:00,77.54,77.61,77.53,77.61,14300.0,63.53,63.5873,63.5218,63.5873,14300.0
2014-05-12 11:05:00,77.61,77.7,77.61,77.68,20500.0,63.5873,63.6611,63.5873,63.6447,20500.0
2014-05-12 11:10:00,77.68,77.7,77.65,77.67,45500.0,63.6447,63.6611,63.6201,63.6365,45500.0
2014-05-12 11:15:00,77.65,77.65,77.61,77.63,17900.0,63.6201,63.6201,63.5873,63.6037,17900.0
2014-05-12 11:20:00,77.63,77.69,77.61,77.61,32700.0,63.6037,63.6529,63.5873,63.5873,32700.0
2014-05-12 11:25:00,77.61,77.69,77.59,77.68,33800.0,63.5873,63.6529,63.5709,63.6447,33800.0
2014-05-12 11:30:00,77.69,77.71,77.68,77.7,15200.0,63.6529,63.6693,63.6447,63.6611,15200.0
2014-05-12 11:35:00,77.71,77.72,77.65,77.68,20700.0,63.6693,63.6775,63.6201,63.6447,20700.0
2014-05-12 11:40:00,77.67,77.74,77.67,77.7,19000.0,63.6365,63.6938,63.6365,63.6611,19000.0
2014-05-12 11:45:00,77.71,77.73,77.67,77.67,15400.0,63.6693,63.6856,63.6365,63.6365,15400.0
2014-05-12 11:50:00,77.66,77.68,77.59,77.61,34100.0,63.6283,63.6447,63.5709,63.5873,34100.0
2014-05-12 11:55:00,77.59,77.61,77.57,77.59,16400.0,63.5709,63.5873,63.5546,63.5709,16400.0
2014-05-12 12:00:00,77.59,77.62,77.58,77.6,9100.0,63.5709,63.5955,63.5627,63.5791,9100.0
2014-05-12 12:05:00,77.61,77.63,77.6,77.61,9400.0,63.5873,63.6037,63.5791,63.5873,9400.0
2014-05-12 12:10:00,77.61,77.62,77.58,77.59,7200.0,63.5873,63.5955,63.5627,63.5709,7200.0
2014-05-12 12:15:00,77.6,77.63,77.59,77.62,44500.0,63.5791,63.6037,63.5709,63.5955,44500.0
2014-05-12 12:20:00,77.62,77.68,77.62,77.64,29000.0,63.5955,63.6447,63.5955,63.6119,29000.0
2014-05-12 12:25:00,77.65,77.66,77.62,77.63,13600.0,63.6201,63.6283,63.5955,63.6037,13600.0
2014-05-12 12:30:00,77.62,77.66,77.62,77.65,8600.0,63.5955,63.6283,63.5955,63.6201,8600.0
2014-05-12 12:35:00,77.65,77.65,77.61,77.61,9300.0,63.6201,63.6201,63.5873,63.5873,9300.0
2014-05-12 12:40:00,77.61,77.61,77.55,77.55,15000.0,63.5873,63.5873,63.5382,63.5382,15000.0
2014-05-12 12:45:00,77.55,77.56,77.53,77.53,9100.0,63.5382,63.5464,63.5218,63.5218,9100.0
2014-05-12 12:50:00,77.52,77.55,77.51,77.54,7700.0,63.5136,63.5382,63.5054,63.53,7700.0
2014-05-12 12:55:00,77.54,77.55,77.51,77.52,15600.0,63.53,63.5382,63.5054,63.5136,15600.0
2014-05-12 13:00:00,77.52,77.52,77.49,77.51,11600.0,63.5136,63.5136,63.489,63.5054,11600.0
2014-05-12 13:05:00,77.52,77.64,77.51,77.64,20700.0,63.5136,63.6119,63.5054,63.6119,20700.0
2014-05-12 13:10:00,77.65,77.66,77.63,77.66,11200.0,63.6201,63.6283,63.6037,63.6283,11200.0
2014-05-12 13:15:00,77.66,77.73,77.66,77.72,11900.0,63.6283,63.6856,63.6283,63.6775,11900.0
2014-05-12 13:20:00,77.72,77.73,77.7,77.71,10700.0,63.6775,63.6856,63.6611,63.6693,10700.0
2014-05-12 13:25:00,77.71,77.73,77.7,77.73,8300.0,63.6693,63.6856,63.6611,63.6856,8300.0
2014-05-12 13:30:00,77.73,77.74,77.69,77.72,10500.0,63.6856,63.6938,63.6529,63.6775,10500.0
2014-05-12 13:35:00,77.73,77.76,77.71,77.73,10200.0,63.6856,63.7102,63.6693,63.6856,10200.0
2014-05-12 13:40:00,77.73,77.75,77.7,77.72,11800.0,63.6856,63.702,63.6611,63.6775,11800.0
2014-05-12 13:45:00,77.71,77.72,77.62,77.64,23100.0,63.6693,63.6775,63.5955,63.6119,23100.0
2014-05-12 13:50:00,77.64,77.73,77.62,77.73,20900.0,63.6119,63.6856,63.5955,63.6856,20900.0
2014-05-12 13:55:00,77.72,77.73,77.69,77.71,6900.0,63.6775,63.6856,63.6529,63.6693,6900.0
2014-05-12 14:00:00,77.71,77.73,77.66,77.68,10800.0,63.6693,63.6856,63.6283,63.6447,10800.0
2014-05-12 14:05:00,77.68,77.76,77.68,77.74,15200.0,63.6447,63.7102,63.6447,63.6938,15200.0
2014-05-12 14:10:00,77.74,77.75,77.71,77.72,16300.0,63.6938,63.702,63.6693,63.6775,16300.0
2014-05-12 14:15:00,77.72,77.72,77.67,77.67,20900.0,63.6775,63.6775,63.6365,63.6365,20900.0
2014-05-12 14:20:00,77.67,77.68,77.64,77.66,15600.0,63.6365,63.6447,63.6119,63.6283,15600.0
2014-05-12 14:25:00,77.66,77.68,77.64,77.65,26900.0,63.6283,63.6447,63.6119,63.6201,26900.0
2014-05-12 14:30:00,77.65,77.67,77.65,77.67,12700.0,63.6201,63.6365,63.6201,63.6365,12700.0
2014-05-12 14:35:00,77.67,77.68,77.65,77.67,26500.0,63.6365,63.6447,63.6201,63.6365,26500.0
2014-05-12 14:40:00,77.68,77.69,77.66,77.68,16700.0,63.6447,63.6529,63.6283,63.6447,16700.0
2014-05-12 14:45:00,77.68,77.71,77.66,77.69,17500.0,63.6447,63.6693,63.6283,63.6529,17500.0
2014-05-12 14:50:00,77.7,77.72,77.67,77.72,15300.0,63.6611,63.6775,63.6365,63.6775,15300.0
2014-05-12 14:55:00,77.72,77.72,77.68,77.71,25900.0,63.6775,63.6775,63.6447,63.6693,25900.0
2014-05-12 15:00:00,77.71,77.74,77.68,77.69,20000.0,63.6693,63.6938,63.6447,63.6529,20000.0
2014-05-12 15:05:00,77.68,77.74,77.66,77.73,45500.0,63.6447,63.6938,63.6283,63.6856,45500.0
2014-05-12 15:10:00,77.74,77.77,77.73,77.77,15900.0,63.6938,63.7184,63.6856,63.7184,15900.0
2014-05-12 15:15:00,77.77,77.77,77.71,77.75,30200.0,63.7184,63.7184,63.6693,63.702,30200.0
2014-05-12 15:20:00,77.76,77.77,77.73,77.77,25000.0,63.7102,63.7184,63.6856,63.7184,25000.0
2014-05-12 15:25:00,77.76,77.78,77.71,77.71,23800.0,63.7102,63.7266,63.6693,63.6693,23800.0
2014-05-12 15:30:00,77.71,77.73,77.7,77.71,32100.0,63.6693,63.6856,63.6611,63.6693,32100.0
2014-05-12 15:35:00,77.71,77.72,77.67,77.72,52200.0,63.6693,63.6775,63.6365,63.6775,52200.0
2014-05-12 15:40:00,77.72,77.73,77.69,77.71,66500.0,63.6775,63.6856,63.6529,63.6693,66500.0
2014-05-12 15:45:00,77.71,77.74,77.68,77.7,79900.0,63.6693,63.6938,63.6447,63.6611,79900.0
2014-05-12 15:50:00,77.7,77.7,77.66,77.66,96000.0,63.6611,63.6611,63.6283,63.6283,96000.0
2014-05-12 15:55:00,77.66,77.77,77.63,77.73,227400.0,63.6283,63.7184,63.6037,63.6856,227400.0
2014-05-13 09:30:00,77.76,77.97,77.53,77.87,79700.0,63.7102,63.8823,63.5218,63.8004,79700.0
2014-05-13 09:35:00,77.87,77.87,77.64,77.83,23300.0,63.8004,63.8004,63.6119,63.7676,23300.0
2014-05-13 09:40:00,77.83,77.84,77.53,77.61,22300.0,63.7676,63.7758,63.5218,63.5873,22300.0
2014-05-13 09:45:00,77.57,77.66,77.51,77.53,19200.0,63.5546,63.6283,63.5054,63.5218,19200.0
2014-05-13 09:50:00,77.53,77.58,77.37,77.37,49400.0,63.5218,63.5627,63.3907,63.3907,49400.0
2014-05-13 09:55:00,77.37,77.6,77.32,77.57,121700.0,63.3907,63.5791,63.3497,63.5546,121700.0
2014-05-13 10:00:00,77.56,77.67,77.5,77.58,18400.0,63.5464,63.6365,63.4972,63.5627,18400.0
2014-05-13 10:05:00,77.61,77.66,77.54,77.6,32600.0,63.5873,63.6283,63.53,63.5791,32600.0
2014-05-13 10:10:00,77.58,77.75,77.55,77.68,15600.0,63.5627,63.702,63.5382,63.6447,15600.0
2014-05-13 10:15:00,77.68,77.77,77.68,77.72,17900.0,63.6447,63.7184,63.6447,63.6775,17900.0
2014-05-13 10:20:00,77.72,77.78,77.68,77.71,20800.0,63.6775,63.7266,63.6447,63.6693,20800.0
2014-05-13 10:25:00,77.71,77.8,77.68,77.78,13300.0,63.6693,63.743,63.6447,63.7266,13300.0
2014-05-13 10:30:00,77.78,77.8,77.68,77.68,35900.0,63.7266,63.743,63.6447,63.6447,35900.0
2014-05-13 10:35:00,77.69,77.72,77.67,77.69,25100.0,63.6529,63.6775,63.6365,63.6529,25100.0
2014-05-13 10:40:00,77.68,77.71,77.66,77.68,53500.0,63.6447,63.6693,63.6283,63.6447,53500.0
2014-05-13 10:45:00,77.67,77.7,77.63,77.69,23900.0,63.6365,63.6611,63.6037,63.6529,23900.0
2014-05-13 10:50:00,77.69,77.74,77.67,77.69,17000.0,63.6529,63.6938,63.6365,63.6529,17000.0
2014-05-13 10:55:00,77.69,77.71,77.6,77.6,18500.0,63.6529,63.6693,63.5791,63.5791,18500.0
2014-05-13 11:00:00,77.61,77.61,77.5,77.52,18900.0,63.5873,63.5873,63.4972,63.5136,18900.0
2014-05-13 11:05:00,77.51,77.52,77.37,77.42,28100.0,63.5054,63.5136,63.3907,63.4317,28100.0
2014-05-13 11:10:00,77.43,77.46,77.38,77.41,30000.0,63.4399,63.4644,63.3989,63.4235,30000.0
2014-05-13 11:15:00,77.41,77.44,77.31,77.35,38900.0,63.4235,63.448,63.3415,63.3743,38900.0
2014-05-13 11:20:00,77.34,77.4,77.33,77.37,55300.0,63.3661,63.4153,63.3579,63.3907,55300.0
2014-05-13 11:25:00,77.37,77.5,77.37,77.5,21700.0,63.3907,63.4972,63.3907,63.4972,21700.0
2014-05-13 11:30:00,77.5,77.5,77.38,77.39,45200.0,63.4972,63.4972,63.3989,63.4071,45200.0
2014-05-13 11:35:00,77.39,77.45,77.38,77.38,18100.0,63.4071,63.4562,63.3989,63.3989,18100.0
2014-05-13 11:40:00,77.38,77.39,77.28,77.3,19300.0,63.3989,63.4071,63.317,63.3333,19300.0
2014-05-13 11:45:00,77.3,77.32,77.26,77.31,38100.0,63.3333,63.3497,63.3006,63.3415,38100.0
2014-05-13 11:50:00,77.31,77.33,77.22,77.3,30800.0,63.3415,63.3579,63.2678,63.3333,30800.0
2014-05-13 11:55:00,77.3,77.37,77.28,77.3,22700.0,63.3333,63.3907,63.317,63.3333,22700.0
2014-05-13 12:00:00,77.3,77.31,77.22,77.23,17500.0,63.3333,63.3415,63.2678,63.276,17500.0
2014-05-13 12:05:00,77.23,77.25,77.18,77.22,20300.0,63.276,63.2924,63.235,63.2678,20300.0
2014-05-13 12:10:00,77.22,77.39,77.22,77.33,9600.0,63.2678,63.4071,63.2678,63.3579,9600.0
2014-05-13 12:15:00,77.34,77.4,77.34,77.38,11300.0,63.3661,63.4153,63.3661,63.3989,11300.0
2014-05-13 12:20:00,77.37,77.42,77.32,77.37,17800.0,63.3907,63.4317,63.3497,63.3907,17800.0
2014-05-13 12:25:00,77.37,77.45,77.37,77.44,14500.0,63.3907,63.4562,63.3907,63.448,14500.0
2014-05-13 12:30:00,77.43,77.44,77.34,77.39,17500.0,63.4399,63.448,63.3661,63.4071,17500.0
2014-05-13 12:35:00,77.4,77.42,77.34,77.36,9600.0,63.4153,63.4317,63.3661,63.3825,9600.0
2014-05-13 12:40:00,77.37,77.41,77.34,77.4,15600.0,63.3907,63.4235,63.3661,63.4153,15600.0
2014-05-13 12:45:00,77.4,77.45,77.39,77.43,31400.0,63.4153,63.4562,63.4071,63.4399,31400.0
2014-05-13 12:50:00,77.43,77.44,77.41,77.41,14200.0,63.4399,63.448,63.4235,63.4235,14200.0
2014-05-13 12:55:00,77.41,77.44,77.4,77.4,8900.0,63.4235,63.448,63.4153,63.4153,8900.0
2014-05-13 13:00:00,77.4,77.46,77.39,77.45,10700.0,63.4153,63.4644,63.4071,63.4562,10700.0
2014-05-13 13:05:00,77.46,77.48,77.44,77.47,12200.0,63.4644,63.4808,63.448,63.4726,12200.0
2014-05-13 13:10:00,77.48,77.5,77.45,77.5,15600.0,63.4808,63.4972,63.4562,63.4972,15600.0
2014-05-13 13:15:00,77.5,77.52,77.47,77.52,10200.0,63.4972,63.5136,63.4726,63.5136,10200.0
2014-05-13 13:20:00,77.53,77.54,77.5,77.52,12900.0,63.5218,63.53,63.4972,63.5136,12900.0
2014-05-13 13:25:00,77.51,77.51,77.44,77.48,9800.0,63.5054,63.5054,63.448,63.4808,9800.0
2014-05-13 13:30:00,77.48,77.5,77.42,77.43,6300.0,63.4808,63.4972,63.4317,63.4399,6300.0
2014-05-13 13:35:00,77.43,77.47,77.38,77.42,12500.0,63.4399,63.4726,63.3989,63.4317,12500.0
2014-05-13 13:40:00,77.42,77.42,77.34,77.39,13600.0,63.4317,63.4317,63.3661,63.4071,13600.0
2014-05-13 13:45:00,77.4,77.41,77.37,77.41,10200.0,63.4153,63.4235,63.3907,63.4235,10200.0
2014-05-13 13:50:00,77.41,77.43,77.38,77.43,8500.0,63.4235,63.4399,63.3989,63.4399,8500.0
2014-05-13 13:55:00,77.43,77.46,77.41,77.46,12200.0,63.4399,63.4644,63.4235,63.4644,12200.0
2014-05-13 14:00:00,77.46,77.46,77.42,77.42,13100.0,63.4644,63.4644,63.4317,63.4317,13100.0
2014-05-13 14:05:00,77.44,77.46,77.42,77.46,12200.0,63.448,63.4644,63.4317,63.4644,12200.0
2014-05-13 14:10:00,77.47,77.51,77.45,77.51,35300.0,63.4726,63.5054,63.4562,63.5054,35300.0
2014-05-13 14:15:00,77.5,77.51,77.44,77.46,13900.0,63.4972,63.5054,63.448,63.4644,13900.0
2014-05-13 14:20:00,77.47,77.54,77.47,77.53,11500.0,63.4726,63.53,63.4726,63.5218,11500.0
2014-05-13 14:25:00,77.53,77.53,77.48,77.52,13900.0,63.5218,63.5218,63.4808,63.5136,13900.0
2014-05-13 14:30:00,77.52,77.56,77.5,77.55,17000.0,63.5136,63.5464,63.4972,63.5382,17000.0
2014-05-13 14:35:00,77.55,77.56,77.47,77.49,17700.0,63.5382,63.5464,63.4726,63.489,17700.0
2014-05-13 14:40:00,77.48,77.56,77.48,77.53,44300.0,63.4808,63.5464,63.4808,63.5218,44300.0
2014-05-13 14:45:00,77.54,77.6,77.53,77.55,24400.0,63.53,63.5791,63.5218,63.5382,24400.0
2014-05-13 14:50:00,77.53,77.53,77.49,77.51,12200.0,63.5218,63.5218,63.489,63.5054,12200.0
2014-05-13 14:55:00,77.5,77.54,77.48,77.51,18800.0,63.4972,63.53,63.4808,63.5054,18800.0
2014-05-13 15:00:00,77.51,77.56,77.51,77.56,22200.0,63.5054,63.5464,63.5054,63.5464,22200.0
2014-05-13 15:05:00,77.56,77.56,77.52,77.54,21900.0,63.5464,63.5464,63.5136,63.53,21900.0
2014-05-13 15:10:00,77.54,77.55,77.52,77.52,32600.0,63.53,63.5382,63.5136,63.5136,32600.0
2014-05-13 15:15:00,77.52,77.53,77.48,77.53,32700.0,63.5136,63.5218,63.4808,63.5218,32700.0
2014-05-13 15:20:00,77.52,77.55,77.5,77.51,30400.0,63.5136,63.5382,63.4972,63.5054,30400.0
2014-05-13 15:25:00,77.5,77.55,77.5,77.55,20400.0,63.4972,63.5382,63.4972,63.5382,20400.0
2014-05-13 15:30:00,77.55,77.56,77.52,77.53,38900.0,63.5382,63.5464,63.5136,63.5218,38900.0
2014-05-13 15:35:00,77.54,77.59,77.54,77.58,29500.0,63.53,63.5709,63.53,63.5627,29500.0
2014-05-13 15:40:00,77.58,77.59,77.56,77.56,31000.0,63.5627,63.5709,63.5464,63.5464,31000.0
2014-05-13 15:45:00,77.55,77.57,77.52,77.52,60900.0,63.5382,63.5546,63.5136,63.5136,60900.0
2014-05-13 15:50:00,77.52,77.53,77.49,77.52,61700.0,63.5136,63.5218,63.489,63.5136,61700.0
2014-05-13 15:55:00,77.52,77.56,77.48,77.53,163800.0,63.5136,63.5464,63.4808,63.5218,163800.0
2014-05-14 09:30:00,77.28,77.54,77.16,77.27,62000.0,63.317,63.53,63.2186,63.3088,62000.0
2014-05-14 09:35:00,77.26,77.46,77.16,77.28,66600.0,63.3006,63.4644,63.2186,63.317,66600.0
2014-05-14 09:40:00,77.25,77.4,77.2,77.26,18200.0,63.2924,63.4153,63.2514,63.3006,18200.0
2014-05-14 09:45:00,77.25,77.25,77.05,77.05,24200.0,63.2924,63.2924,63.1285,63.1285,24200.0
2014-05-14 09:50:00,77.05,77.15,76.93,76.98,82400.0,63.1285,63.2104,63.0302,63.0712,82400.0
2014-05-14 09:55:00,76.97,77.05,76.89,76.94,28800.0,63.063,63.1285,62.9974,63.0384,28800.0
2014-05-14 10:00:00,76.94,77.1,76.92,77.0,42800.0,63.0384,63.1695,63.022,63.0875,42800.0
2014-05-14 10:05:00,77.01,77.08,76.94,77.04,18200.0,63.0957,63.1531,63.0384,63.1203,18200.0
2014-05-14 10:10:00,77.03,77.06,76.99,77.05,23000.0,63.1121,63.1367,63.0794,63.1285,23000.0
2014-05-14 10:15:00,77.05,77.09,76.86,76.86,28300.0,63.1285,63.1613,62.9728,62.9728,28300.0
2014-05-14 10:20:00,76.87,76.92,76.8,76.9,33900.0,62.981,63.022,62.9237,63.0056,33900.0
2014-05-14 10:25:00,76.88,76.91,76.84,76.89,28700.0,62.9892,63.0138,62.9565,62.9974,28700.0
2014-05-14 10:30:00,76.9,76.96,76.83,76.92,32200.0,63.0056,63.0548,62.9483,63.022,32200.0
2014-05-14 10:35:00,76.91,76.91,76.77,76.79,22500.0,63.0138,63.0138,62.8991,62.9155,22500.0
2014-05-14 10:40:00,76.79,76.89,76.78,76.85,22300.0,62.9155,62.9974,62.9073,62.9646,22300.0
2014-05-14 10:45:00,76.85,76.85,76.71,76.83,16000.0,62.9646,62.9646,62.8499,62.9483,16000.0
2014-05-14 10:50:00,76.83,76.9,76.73,76.76,14000.0,62.9483,63.0056,62.8663,62.8909,14000.0
2014-05-14 10:55:00,76.74,76.75,76.65,76.67,12300.0,62.8745,62.8827,62.8008,62.8172,12300.0
2014-05-14 11:00:00,76.68,76.73,76.66,76.67,14700.0,62.8254,62.8663,62.809,62.8172,14700.0
2014-05-14 11:05:00,76.68,76.69,76.63,76.67,15200.0,62.8254,62.8336,62.7844,62.8172,15200.0
2014-05-14 11:10:00,76.66,76.67,76.59,76.59,16600.0,62.809,62.8172,62.7516,62.7516,16600.0
2014-05-14 11:15:00,76.61,76.64,76.59,76.61,22500.0,62.768,62.7926,62.7516,62.768,22500.0
2014-05-14 11:20:00,76.62,76.64,76.6,76.61,14300.0,62.7762,62.7926,62.7598,62.768,14300.0
2014-05-14 11:25:00,76.6,76.63,76.55,76.56,18800.0,62.7598,62.7844,62.7189,62.727,18800.0
2014-05-14 11:30:00,76.57,76.63,76.54,76.55,19100.0,62.7352,62.7844,62.7107,62.7189,19100.0
2014-05-14 11:35:00,76.56,76.69,76.56,76.69,19100.0,62.727,62.8336,62.727,62.8336,19100.0
2014-05-14 11:40:00,76.69,76.75,76.68,76.75,14400.0,62.8336,62.8827,62.8254,62.8827,14400.0
2014-05-14 11:45:00,76.75,76.78,76.72,76.72,15000.0,62.8827,62.9073,62.8581,62.8581,15000.0
2014-05-14 11:50:00,76.72,76.75,76.65,76.68,13100.0,62.8581,62.8827,62.8008,62.8254,13100.0
2014-05-14 11:55:00,76.67,76.68,76.57,76.57,12900.0,62.8172,62.8254,62.7352,62.7352,12900.0
2014-05-14 12:00:00,76.56,76.63,76.56,76.62,9800.0,62.727,62.7844,62.727,62.7762,9800.0
2014-05-14 12:05:00,76.63,76.67,76.61,76.67,21900.0,62.7844,62.8172,62.768,62.8172,21900.0
2014-05-14 12:10:00,76.67,76.7,76.62,76.64,11700.0,62.8172,62.8417,62.7762,62.7926,11700.0
2014-05-14 12:15:00,76.62,76.66,76.57,76.62,10900.0,62.7762,62.809,62.7352,62.7762,10900.0
2014-05-14 12:20:00,76.6,76.62,76.53,76.54,15600.0,62.7598,62.7762,62.7025,62.7107,15600.0
2014-05-14 12:25:00,76.55,76.6,76.55,76.58,15400.0,62.7189,62.7598,62.7189,62.7434,15400.0
2014-05-14 12:30:00,76.59,76.59,76.48,76.5,10800.0,62.7516,62.7516,62.6615,62.6779,10800.0
2014-05-14 12:35:00,76.5,76.51,76.47,76.51,10300.0,62.6779,62.6861,62.6533,62.6861,10300.0
2014-05-14 12:40:00,76.51,76.52,76.49,76.5,11000.0,62.6861,62.6943,62.6697,62.6779,11000.0
2014-05-14 12:45:00,76.5,76.5,76.45,76.46,13000.0,62.6779,62.6779,62.6369,62.6451,13000.0
2014-05-14 12:50:00,76.46,76.51,76.44,76.46,9800.0,62.6451,62.6861,62.6287,62.6451,9800.0
2014-05-14 12:55:00,76.48,76.56,76.47,76.54,15700.0,62.6615,62.727,62.6533,62.7107,15700.0
2014-05-14 13:00:00,76.54,76.55,76.51,76.55,8200.0,62.7107,62.7189,62.6861,62.7189,8200.0
2014-05-14 13:05:00,76.56,76.58,76.53,76.58,8900.0,62.727,62.7434,62.7025,62.7434,8900.0
2014-05-14 13:10:00,76.59,76.62,76.59,76.6,8400.0,62.7516,62.7762,62.7516,62.7598,8400.0
2014-05-14 13:15:00,76.6,76.64,76.6,76.64,4900.0,62.7598,62.7926,62.7598,62.7926,4900.0
2014-05-14 13:20:00,76.65,76.66,76.54,76.54,10500.0,62.8008,62.809,62.7107,62.7107,10500.0
2014-05-14 13:25:00,76.55,76.59,76.55,76.55,9100.0,62.7189,62.7516,62.7189,62.7189,9100.0
2014-05-14 13:30:00,76.54,76.59,76.53,76.57,7900.0,62.7107,62.7516,62.7025,62.7352,7900.0
2014-05-14 13:35:00,76.56,76.59,76.51,76.52,8900.0,62.727,62.7516,62.6861,62.6943,8900.0
2014-05-14 13:40:00,76.52,76.59,76.52,76.59,10000.0,62.6943,62.7516,62.6943,62.7516,10000.0
2014-05-14 13:45:00,76.57,76.63,76.57,76.62,11500.0,62.7352,62.7844,62.7352,62.7762,11500.0
2014-05-14 13:50:00,76.61,76.65,76.61,76.64,19500.0,62.768,62.8008,62.768,62.7926,19500.0
2014-05-14 13:55:00,76.63,76.64,76.6,76.6,8000.0,62.7844,62.7926,62.7598,62.7598,8000.0
2014-05-14 14:00:00,76.61,76.61,76.53,76.56,13200.0,62.768,62.768,62.7025,62.727,13200.0
2014-05-14 14:05:00,76.57,76.61,76.55,76.55,15000.0,62.7352,62.768,62.7189,62.7189,15000.0
2014-05-14 14:10:00,76.55,76.56,76.52,76.52,11900.0,62.7189,62.727,62.6943,62.6943,11900.0
2014-05-14 14:15:00,76.52,76.54,76.51,76.54,7600.0,62.6943,62.7107,62.6861,62.7107,7600.0
2014-05-14 14:20:00,76.54,76.57,76.53,76.56,8600.0,62.7107,62.7352,62.7025,62.727,8600.0
2014-05-14 14:25:00,76.56,76.58,76.55,76.57,8700.0,62.727,62.7434,62.7189,62.7352,8700.0
2014-05-14 14:30:00,76.57,76.58,76.52,76.53,10400.0,62.7352,62.7434,62.6943,62.7025,10400.0
2014-05-14 14:35:00,76.52,76.52,76.46,76.47,15400.0,62.6943,62.6943,62.6451,62.6533,15400.0
2014-05-14 14:40:00,76.48,76.49,76.38,76.39,21100.0,62.6615,62.6697,62.5796,62.5878,21100.0
2014-05-14 14:45:00,76.39,76.4,76.26,76.28,39100.0,62.5878,62.596,62.4812,62.4976,39100.0
2014-05-14 14:50:00,76.28,76.32,76.25,76.28,33100.0,62.4976,62.5304,62.4731,62.4976,33100.0
2014-05-14 14:55:00,76.3,76.31,76.24,76.25,29600.0,62.514,62.5222,62.4649,62.4731,29600.0
2014-05-14 15:00:00,76.25,76.25,76.14,76.2,42600.0,62.4731,62.4731,62.3829,62.4321,42600.0
2014-05-14 15:05:00,76.2,76.21,76.12,76.12,36000.0,62.4321,62.4403,62.3665,62.3665,36000.0
2014-05-14 15:10:00,76.12,76.19,76.12,76.17,25500.0,62.3665,62.4239,62.3665,62.4075,25500.0
2014-05-14 15:15:00,76.17,76.19,76.12,76.19,28300.0,62.4075,62.4239,62.3665,62.4239,28300.0
2014-05-14 15:20:00,76.19,76.2,76.16,76.17,24200.0,62.4239,62.4321,62.3993,62.4075,24200.0
2014-05-14 15:25:00,76.16,76.18,76.14,76.16,37100.0,62.3993,62.4157,62.3829,62.3993,37100.0
2014-05-14 15:30:00,76.16,76.16,76.06,76.08,74500.0,62.3993,62.3993,62.3174,62.3338,74500.0
2014-05-14 15:35:00,76.09,76.12,76.06,76.12,57300.0,62.342,62.3665,62.3174,62.3665,57300.0
2014-05-14 15:40:00,76.12,76.24,76.11,76.24,68300.0,62.3665,62.4649,62.3583,62.4649,68300.0
2014-05-14 15:45:00,76.23,76.24,76.12,76.22,97700.0,62.4567,62.4649,62.3665,62.4485,97700.0
2014-05-14 15:50:00,76.22,76.24,76.19,76.2,103500.0,62.4485,62.4649,62.4239,62.4321,103500.0
2014-05-14 15:55:00,76.21,76.22,76.17,76.18,171000.0,62.4403,62.4485,62.4075,62.4157,171000.0
2014-05-15 09:30:00,75.99,76.14,75.79,75.86,66200.0,62.26,62.3829,62.0962,62.1535,66200.0
2014-05-15 09:35:00,75.86,75.89,75.5,75.55,126700.0,62.1535,62.1781,61.8586,61.8995,126700.0
2014-05-15 09:40:00,75.55,76.03,75.54,75.9,35300.0,61.8995,62.2928,61.8913,62.1863,35300.0
2014-05-15 09:45:00,75.89,76.08,75.8,75.98,38000.0,62.1781,62.3338,62.1044,62.2518,38000.0
2014-05-15 09:50:00,75.97,76.14,75.96,76.01,120800.0,62.2436,62.3829,62.2355,62.2764,120800.0
2014-05-15 09:55:00,76.0,76.09,75.93,76.09,43300.0,62.2682,62.342,62.2109,62.342,43300.0
2014-05-15 10:00:00,76.1,76.11,75.9,75.9,56200.0,62.3502,62.3583,62.1863,62.1863,56200.0
2014-05-15 10:05:00,75.89,75.94,75.51,75.59,41600.0,62.1781,62.2191,61.8668,61.9323,41600.0
2014-05-15 10:10:00,75.59,75.71,75.56,75.57,38200.0,61.9323,62.0306,61.9077,61.9159,38200.0
2014-05-15 10:15:00,75.57,75.69,75.5,75.67,36700.0,61.9159,62.0142,61.8586,61.9978,36700.0
2014-05-15 10:20:00,75.65,75.68,75.59,75.61,43500.0,61.9815,62.006,61.9323,61.9487,43500.0
2014-05-15 10:25:00,75.58,75.64,75.52,75.57,31000.0,61.9241,61.9733,61.875,61.9159,31000.0
2014-05-15 10:30:00,75.59,75.63,75.51,75.51,21600.0,61.9323,61.9651,61.8668,61.8668,21600.0
2014-05-15 10:35:00,75.52,75.56,75.48,75.51,38000.0,61.875,61.9077,61.8422,61.8668,38000.0
2014-05-15 10:40:00,75.51,75.68,75.4,75.68,46100.0,61.8668,62.006,61.7766,62.006,46100.0
2014-05-15 10:45:00,75.7,75.71,75.63,75.65,29600.0,62.0224,62.0306,61.9651,61.9815,29600.0
2014-05-15 10:50:00,75.65,75.75,75.65,75.69,29400.0,61.9815,62.0634,61.9815,62.0142,29400.0
2014-05-15 10:55:00,75.71,75.76,75.65,75.7,19600.0,62.0306,62.0716,61.9815,62.0224,19600.0
2014-05-15 11:00:00,75.72,75.75,75.63,75.63,22000.0,62.0388,62.0634,61.9651,61.9651,22000.0
2014-05-15 11:05:00,75.64,75.67,75.55,75.58,29400.0,61.9733,61.9978,61.8995,61.9241,29400.0
2014-05-15 11:10:00,75.58,75.67,75.52,75.56,20200.0,61.9241,61.9978,61.875,61.9077,20200.0
2014-05-15 11:15:00,75.55,75.64,75.51,75.59,27400.0,61.8995,61.9733,61.8668,61.9323,27400.0
2014-05-15 11:20:00,75.59,75.64,75.56,75.59,29700.0,61.9323,61.9733,61.9077,61.9323,29700.0
2014-05-15 11:25:00,75.6,75.7,75.56,75.64,36100.0,61.9405,62.0224,61.9077,61.9733,36100.0
2014-05-15 11:30:00,75.63,75.81,75.63,75.8,26000.0,61.9651,62.1126,61.9651,62.1044,26000.0
2014-05-15 11:35:00,75.78,75.91,75.77,75.88,13400.0,62.088,62.1945,62.0798,62.1699,13400.0
2014-05-15 11:40:00,75.88,75.9,75.68,75.68,39600.0,62.1699,62.1863,62.006,62.006,39600.0
2014-05-15 11:45:00,75.67,75.69,75.44,75.46,50800.0,61.9978,62.0142,61.8094,61.8258,50800.0
2014-05-15 11:50:00,75.47,75.49,75.41,75.42,28700.0,61.834,61.8504,61.7848,61.793,28700.0
2014-05-15 11:55:00,75.42,75.47,75.35,75.44,15400.0,61.793,61.834,61.7357,61.8094,15400.0
2014-05-15 12:00:00,75.43,75.49,75.4,75.44,13500.0,61.8012,61.8504,61.7766,61.8094,13500.0
2014-05-15 12:05:00,75.47,75.57,75.47,75.52,18200.0,61.834,61.9159,61.834,61.875,18200.0
2014-05-15 12:10:00,75.52,75.6,75.5,75.6,10000.0,61.875,61.9405,61.8586,61.9405,10000.0
2014-05-15 12:15:00,75.58,75.59,75.46,75.46,11800.0,61.9241,61.9323,61.8258,61.8258,11800.0
2014-05-15 12:20:00,75.48,75.5,75.36,75.42,18800.0,61.8422,61.8586,61.7439,61.793,18800.0
2014-05-15 12:25:00,75.41,75.51,75.39,75.47,12000.0,61.7848,61.8668,61.7684,61.834,12000.0
2014-05-15 12:30:00,75.48,75.56,75.47,75.54,16200.0,61.8422,61.9077,61.834,61.8913,16200.0
2014-05-15 12:35:00,75.54,75.58,75.48,75.54,20000.0,61.8913,61.9241,61.8422,61.8913,20000.0
2014-05-15 12:40:00,75.53,75.54,75.48,75.54,18600.0,61.8831,61.8913,61.8422,61.8913,18600.0
2014-05-15 12:45:00,75.53,75.56,75.48,75.53,14800.0,61.8831,61.9077,61.8422,61.8831,14800.0
2014-05-15 12:50:00,75.53,75.66,75.53,75.64,12000.0,61.8831,61.9897,61.8831,61.9733,12000.0
2014-05-15 12:55:00,75.63,75.75,75.63,75.72,11000.0,61.9651,62.0634,61.9651,62.0388,11000.0
2014-05-15 13:00:00,75.71,75.73,75.63,75.64,16100.0,62.0306,62.047,61.9651,61.9733,16100.0
2014-05-15 13:05:00,75.64,75.65,75.55,75.57,14600.0,61.9733,61.9815,61.8995,61.9159,14600.0
2014-05-15 13:10:00,75.57,75.65,75.55,75.65,16500.0,61.9159,61.9815,61.8995,61.9815,16500.0
2014-05-15 13:15:00,75.63,75.64,75.58,75.6,13900.0,61.9651,61.9733,61.9241,61.9405,13900.0
2014-05-15 13:20:00,75.59,75.67,75.59,75.63,12600.0,61.9323,61.9978,61.9323,61.9651,12600.0
2014-05-15 13:25:00,75.62,75.63,75.54,75.58,12900.0,61.9569,61.9651,61.8913,61.9241,12900.0
2014-05-15 13:30:00,75.59,75.61,75.54,75.56,12300.0,61.9323,61.9487,61.8913,61.9077,12300.0
2014-05-15 13:35:00,75.56,75.57,75.49,75.5,13500.0,61.9077,61.9159,61.8504,61.8586,13500.0
2014-05-15 13:40:00,75.49,75.52,75.46,75.49,15700.0,61.8504,61.875,61.8258,61.8504,15700.0
2014-05-15 13:45:00,75.49,75.49,75.43,75.44,18500.0,61.8504,61.8504,61.8012,61.8094,18500.0
2014-05-15 13:50:00,75.44,75.51,75.43,75.49,16600.0,61.8094,61.8668,61.8012,61.8504,16600.0
2014-05-15 13:55:00,75.5,75.64,75.5,75.62,15300.0,61.8586,61.9733,61.8586,61.9569,15300.0
2014-05-15 14:00:00,75.62,75.78,75.62,75.78,18000.0,61.9569,62.088,61.9569,62.088,18000.0
2014-05-15 14:05:00,75.76,75.89,75.76,75.89,15900.0,62.0716,62.1781,62.0716,62.1781,15900.0
2014-05-15 14:10:00,75.88,75.93,75.86,75.87,26000.0,62.1699,62.2109,62.1535,62.1617,26000.0
2014-05-15 14:15:00,75.87,75.88,75.77,75.79,25600.0,62.1617,62.1699,62.0798,62.0962,25600.0
2014-05-15 14:20:00,75.79,75.89,75.75,75.88,24400.0,62.0962,62.1781,62.0634,62.1699,24400.0
2014-05-15 14:25:00,75.88,75.9,75.81,75.88,27300.0,62.1699,62.1863,62.1126,62.1699,27300.0
2014-05-15 14:30:00,75.87,75.97,75.85,75.95,19200.0,62.1617,62.2436,62.1453,62.2273,19200.0
2014-05-15 14:35:00,75.94,76.02,75.93,75.99,27200.0,62.2191,62.2846,62.2109,62.26,27200.0
2014-05-15 14:40:00,75.99,76.01,75.91,75.96,17400.0,62.26,62.2764,62.1945,62.2355,17400.0
2014-05-15 14:45:00,75.95,76.03,75.9,76.0,25600.0,62.2273,62.2928,62.1863,62.2682,25600.0
2014-05-15 14:50:00,76.01,76.09,76.0,76.08,18600.0,62.2764,62.342,62.2682,62.3338,18600.0
2014-05-15 14:55:00,76.08,76.1,76.01,76.08,26600.0,62.3338,62.3502,62.2764,62.3338,26600.0
2014-05-15 15:00:00,76.09,76.11,76.03,76.08,36100.0,62.342,62.3583,62.2928,62.3338,36100.0
2014-05-15 15:05:00,76.09,76.11,75.99,76.05,41800.0,62.342,62.3583,62.26,62.3092,41800.0
2014-05-15 15:10:00,76.06,76.13,76.04,76.1,47600.0,62.3174,62.3747,62.301,62.3502,47600.0
2014-05-15 15:15:00,76.1,76.2,76.1,76.15,44300.0,62.3502,62.4321,62.3502,62.3911,44300.0
2014-05-15 15:20:00,76.15,76.16,76.1,76.11,43900.0,62.3911,62.3993,62.3502,62.3583,43900.0
2014-05-15 15:25:00,76.11,76.17,76.1,76.16,54200.0,62.3583,62.4075,62.3502,62.3993,54200.0
2014-05-15 15:30:00,76.17,76.22,76.14,76.18,87000.0,62.4075,62.4485,62.3829,62.4157,87000.0
2014-05-15 15:35:00,76.18,76.3,76.14,76.29,84400.0,62.4157,62.514,62.3829,62.5058,84400.0
2014-05-15 15:40:00,76.3,76.36,76.29,76.35,69000.0,62.514,62.5632,62.5058,62.555,69000.0
2014-05-15 15:45:00,76.36,76.42,76.33,76.4,102400.0,62.5632,62.6123,62.5386,62.596,102400.0
2014-05-15 15:50:00,76.4,76.4,76.32,76.39,130000.0,62.596,62.596,62.5304,62.5878,130000.0
2014-05-15 15:55:00,76.38,76.43,76.37,76.41,209300.0,62.5796,62.6205,62.5714,62.6041,209300.0
2014-05-16 09:30:00,76.21,76.28,75.98,76.0,249100.0,62.4403,62.4976,62.2518,62.2682,249100.0
2014-05-16 09:35:00,76.03,76.04,75.83,75.83,35200.0,62.2928,62.301,62.1289,62.1289,35200.0
2014-05-16 09:40:00,75.8,75.87,75.59,75.65,128200.0,62.1044,62.1617,61.9323,61.9815,128200.0
2014-05-16 09:45:00,75.63,75.66,75.45,75.52,31800.0,61.9651,61.9897,61.8176,61.875,31800.0
2014-05-16 09:50:00,75.52,75.6,75.45,75.5,28600.0,61.875,61.9405,61.8176,61.8586,28600.0
2014-05-16 09:55:00,75.5,75.61,75.35,75.56,34400.0,61.8586,61.9487,61.7357,61.9077,34400.0
2014-05-16 10:00:00,75.58,75.68,75.41,75.44,33600.0,61.9241,62.006,61.7848,61.8094,33600.0
2014-05-16 10:05:00,75.45,75.47,75.29,75.39,47800.0,61.8176,61.834,61.6865,61.7684,47800.0
2014-05-16 10:10:00,75.37,75.41,75.29,75.32,26200.0,61.7521,61.7848,61.6865,61.7111,26200.0
2014-05-16 10:15:00,75.32,75.41,75.25,75.38,23300.0,61.7111,61.7848,61.6537,61.7602,23300.0
2014-05-16 10:20:00,75.35,75.4,75.27,75.31,78800.0,61.7357,61.7766,61.6701,61.7029,78800.0
2014-05-16 10:25:00,75.31,75.33,75.24,75.26,30300.0,61.7029,61.7193,61.6455,61.6619,30300.0
2014-05-16 10:30:00,75.27,75.38,75.27,75.33,81900.0,61.6701,61.7602,61.6701,61.7193,81900.0
2014-05-16 10:35:00,75.33,75.48,75.32,75.47,35500.0,61.7193,61.8422,61.7111,61.834,35500.0
2014-05-16 10:40:00,75.48,75.56,75.48,75.55,50300.0,61.8422,61.9077,61.8422,61.8995,50300.0
2014-05-16 10:45:00,75.56,75.63,75.52,75.57,27700.0,61.9077,61.9651,61.875,61.9159,27700.0
2014-05-16 10:50:00,75.58,75.66,75.53,75.61,46100.0,61.9241,61.9897,61.8831,61.9487,46100.0
2014-05-16 10:55:00,75.62,75.8,75.61,75.72,16700.0,61.9569,62.1044,61.9487,62.0388,16700.0
2014-05-16 11:00:00,75.71,75.73,75.62,75.64,20300.0,62.0306,62.047,61.9569,61.9733,20300.0
2014-05-16 11:05:00,75.65,75.75,75.65,75.75,13200.0,61.9815,62.0634,61.9815,62.0634,13200.0
2014-05-16 11:10:00,75.76,75.76,75.68,75.7,29900.0,62.0716,62.0716,62.006,62.0224,29900.0
2014-05-16 11:15:00,75.7,75.85,75.67,75.82,63500.0,62.0224,62.1453,61.9978,62.1207,63500.0
2014-05-16 11:20:00,75.82,75.89,75.81,75.89,18100.0,62.1207,62.1781,62.1126,62.1781,18100.0
2014-05-16 11:25:00,75.9,75.96,75.9,75.96,29700.0,62.1863,62.2355,62.1863,62.2355,29700.0
2014-05-16 11:30:00,75.96,76.11,75.95,76.08,33000.0,62.2355,62.3583,62.2273,62.3338,33000.0
2014-05-16 11:35:00,76.08,76.18,76.06,76.06,31700.0,62.3338,62.4157,62.3174,62.3174,31700.0
2014-05-16 11:40:00,76.08,76.09,75.96,75.96,13300.0,62.3338,62.342,62.2355,62.2355,13300.0
2014-05-16 11:45:00,75.95,75.96,75.85,75.9,23400.0,62.2273,62.2355,62.1453,62.1863,23400.0
2014-05-16 11:50:00,75.9,75.94,75.82,75.82,14400.0,62.1863,62.2191,62.1207,62.1207,14400.0
2014-05-16 11:55:00,75.84,75.92,75.81,75.91,11400.0,62.1371,62.2027,62.1126,62.1945,11400.0
2014-05-16 12:00:00,75.91,75.91,75.84,75.84,14800.0,62.1945,62.1945,62.1371,62.1371,14800.0
2014-05-16 12:05:00,75.86,75.87,75.78,75.8,12700.0,62.1535,62.1617,62.088,62.1044,12700.0
2014-05-16 12:10:00,75.79,75.79,75.73,75.76,15900.0,62.0962,62.0962,62.047,62.0716,15900.0
2014-05-16 12:15:00,75.75,75.82,75.75,75.82,9600.0,62.0634,62.1207,62.0634,62.1207,9600.0
2014-05-16 12:20:00,75.82,75.89,75.82,75.87,26000.0,62.1207,62.1781,62.1207,62.1617,26000.0
2014-05-16 12:25:00,75.87,75.87,75.75,75.77,16400.0,62.1617,62.1617,62.0634,62.0798,16400.0
2014-05-16 12:30:00,75.79,75.79,75.72,75.73,17200.0,62.0962,62.0962,62.0388,62.047,17200.0
2014-05-16 12:35:00,75.74,75.75,75.71,75.73,10200.0,62.0552,62.0634,62.0306,62.047,10200.0
2014-05-16 12:40:00,75.72,75.74,75.65,75.72,37100.0,62.0388,62.0552,61.9815,62.0388,37100.0
2014-05-16 12:45:00,75.71,75.73,75.69,75.72,12600.0,62.0306,62.047,62.0142,62.0388,12600.0
2014-05-16 12:50:00,75.72,75.73,75.68,75.7,8700.0,62.0388,62.047,62.006,62.0224,8700.0
2014-05-16 12:55:00,75.73,75.75,75.71,75.73,10000.0,62.047,62.0634,62.0306,62.047,10000.0
2014-05-16 13:00:00,75.72,75.72,75.61,75.66,16600.0,62.0388,62.0388,61.9487,61.9897,16600.0
2014-05-16 13:05:00,75.66,75.66,75.61,75.65,11300.0,61.9897,61.9897,61.9487,61.9815,11300.0
2014-05-16 13:10:00,75.64,75.64,75.56,75.56,10300.0,61.9733,61.9733,61.9077,61.9077,10300.0
2014-05-16 13:15:00,75.56,75.63,75.54,75.61,21100.0,61.9077,61.9651,61.8913,61.9487,21100.0
2014-05-16 13:20:00,75.61,75.62,75.59,75.61,10200.0,61.9487,61.9569,61.9323,61.9487,10200.0
2014-05-16 13:25:00,75.61,75.63,75.57,75.61,16400.0,61.9487,61.9651,61.9159,61.9487,16400.0
2014-05-16 13:30:00,75.6,75.65,75.58,75.64,14400.0,61.9405,61.9815,61.9241,61.9733,14400.0
2014-05-16 13:35:00,75.66,75.66,75.6,75.65,11900.0,61.9897,61.9897,61.9405,61.9815,11900.0
2014-05-16 13:40:00,75.65,75.7,75.63,75.64,28500.0,61.9815,62.0224,61.9651,61.9733,28500.0
2014-05-16 13:45:00,75.64,75.65,75.39,75.39,93600.0,61.9733,61.9815,61.7684,61.7684,93600.0
2014-05-16 13:50:00,75.39,75.4,75.23,75.31,105900.0,61.7684,61.7766,61.6373,61.7029,105900.0
2014-05-16 13:55:00,75.3,75.43,75.3,75.32,39800.0,61.6947,61.8012,61.6947,61.7111,39800.0
2014-05-16 14:00:00,75.31,75.32,75.17,75.19,50400.0,61.7029,61.7111,61.5882,61.6046,50400.0
2014-05-16 14:05:00,75.17,75.32,75.17,75.31,23500.0,61.5882,61.7111,61.5882,61.7029,23500.0
2014-05-16 14:10:00,75.31,75.33,75.28,75.3,20100.0,61.7029,61.7193,61.6783,61.6947,20100.0
2014-05-16 14:15:00,75.31,75.39,75.29,75.36,30300.0,61.7029,61.7684,61.6865,61.7439,30300.0
2014-05-16 14:20:00,75.36,75.38,75.29,75.3,21600.0,61.7439,61.7602,61.6865,61.6947,21600.0
2014-05-16 14:25:00,75.29,75.34,75.27,75.33,24900.0,61.6865,61.7275,61.6701,61.7193,24900.0
2014-05-16 14:30:00,75.33,75.41,75.33,75.37,21100.0,61.7193,61.7848,61.7193,61.7521,21100.0
2014-05-16 14:35:00,75.37,75.39,75.35,75.37,19500.0,61.7521,61.7684,61.7357,61.7521,19500.0
2014-05-16 14:40:00,75.38,75.53,75.37,75.51,20300.0,61.7602,61.8831,61.7521,61.8668,20300.0
2014-05-16 14:45:00,75.52,75.53,75.47,75.5,22700.0,61.875,61.8831,61.834,61.8586,22700.0
2014-05-16 14:50:00,75.51,75.53,75.5,75.5,11400.0,61.8668,61.8831,61.8586,61.8586,11400.0
2014-05-16 14:55:00,75.5,75.77,75.5,75.77,42200.0,61.8586,62.0798,61.8586,62.0798,42200.0
2014-05-16 15:00:00,75.75,75.78,75.73,75.75,21300.0,62.0634,62.088,62.047,62.0634,21300.0
2014-05-16 15:05:00,75.75,75.89,75.74,75.89,32500.0,62.0634,62.1781,62.0552,62.1781,32500.0
2014-05-16 15:10:00,75.89,75.92,75.82,75.86,25000.0,62.1781,62.2027,62.1207,62.1535,25000.0
2014-05-16 15:15:00,75.85,75.86,75.77,75.81,21500.0,62.1453,62.1535,62.0798,62.1126,21500.0
2014-05-16 15:20:00,75.8,75.83,75.79,75.8,24100.0,62.1044,62.1289,62.0962,62.1044,24100.0
2014-05-16 15:25:00,75.8,75.81,75.78,75.8,22700.0,62.1044,62.1126,62.088,62.1044,22700.0
2014-05-16 15:30:00,75.81,75.9,75.8,75.88,53400.0,62.1126,62.1863,62.1044,62.1699,53400.0
2014-05-16 15:35:00,75.88,75.92,75.78,75.78,57100.0,62.1699,62.2027,62.088,62.088,57100.0
2014-05-16 15:40:00,75.78,75.78,75.74,75.75,70600.0,62.088,62.088,62.0552,62.0634,70600.0
2014-05-16 15:45:00,75.74,75.8,75.73,75.77,65300.0,62.0552,62.1044,62.047,62.0798,65300.0
2014-05-16 15:50:00,75.77,75.78,75.74,75.78,64400.0,62.0798,62.088,62.0552,62.088,64400.0
2014-05-16 15:55:00,75.77,75.79,75.73,75.78,107000.0,62.0798,62.0962,62.047,62.088,107000.0
2014-05-19 09:30:00,75.7,76.0,75.6,76.0,52900.0,62.0224,62.2682,61.9405,62.2682,52900.0
2014-05-19 09:35:00,76.0,76.0,75.83,75.86,31700.0,62.2682,62.2682,62.1289,62.1535,31700.0
2014-05-19 09:40:00,75.81,76.0,75.8,75.97,93100.0,62.1126,62.2682,62.1044,62.2436,93100.0
2014-05-19 09:45:00,75.98,76.02,75.9,75.92,31100.0,62.2518,62.2846,62.1863,62.2027,31100.0
2014-05-19 09:50:00,75.93,75.95,75.86,75.94,23900.0,62.2109,62.2273,62.1535,62.2191,23900.0
2014-05-19 09:55:00,75.95,75.96,75.87,75.92,24400.0,62.2273,62.2355,62.1617,62.2027,24400.0
2014-05-19 10:00:00,75.95,75.95,75.8,75.9,17200.0,62.2273,62.2273,62.1044,62.1863,17200.0
2014-05-19 10:05:00,75.89,75.94,75.86,75.9,21400.0,62.1781,62.2191,62.1535,62.1863,21400.0
2014-05-19 10:10:00,75.91,75.93,75.83,75.9,19600.0,62.1945,62.2109,62.1289,62.1863,19600.0
2014-05-19 10:15:00,75.92,76.05,75.92,76.02,19200.0,62.2027,62.3092,62.2027,62.2846,19200.0
2014-05-19 10:20:00,76.01,76.06,75.97,75.99,23900.0,62.2764,62.3174,62.2436,62.26,23900.0
2014-05-19 10:25:00,76.0,76.01,75.91,75.94,21800.0,62.2682,62.2764,62.1945,62.2191,21800.0
2014-05-19 10:30:00,75.95,75.96,75.83,75.85,17300.0,62.2273,62.2355,62.1289,62.1453,17300.0
2014-05-19 10:35:00,75.86,75.91,75.83,75.87,16600.0,62.1535,62.1945,62.1289,62.1617,16600.0
2014-05-19 10:40:00,75.87,75.9,75.77,75.84,19400.0,62.1617,62.1863,62.0798,62.1371,19400.0
2014-05-19 10:45:00,75.85,75.88,75.72,75.72,21900.0,62.1453,62.1699,62.0388,62.0388,21900.0
2014-05-19 10:50:00,75.74,75.77,75.67,75.67,19700.0,62.0552,62.0798,61.9978,61.9978,19700.0
2014-05-19 10:55:00,75.68,75.79,75.65,75.77,21000.0,62.006,62.0962,61.9815,62.0798,21000.0
2014-05-19 11:00:00,75.77,75.85,75.76,75.85,14100.0,62.0798,62.1453,62.0716,62.1453,14100.0
2014-05-19 11:05:00,75.86,75.95,75.82,75.95,16800.0,62.1535,62.2273,62.1207,62.2273,16800.0
2014-05-19 11:10:00,75.95,76.08,75.95,76.06,19300.0,62.2273,62.3338,62.2273,62.3174,19300.0
2014-05-19 11:15:00,76.06,76.09,76.0,76.02,13400.0,62.3174,62.342,62.2682,62.2846,13400.0
2014-05-19 11:20:00,76.03,76.03,75.89,75.93,20200.0,62.2928,62.2928,62.1781,62.2109,20200.0
2014-05-19 11:25:00,75.93,75.97,75.91,75.93,22000.0,62.2109,62.2436,62.1945,62.2109,22000.0
2014-05-19 11:30:00,75.94,75.96,75.9,75.9,14300.0,62.2191,62.2355,62.1863,62.1863,14300.0
2014-05-19 11:35:00,75.91,75.96,75.88,75.9,34100.0,62.1945,62.2355,62.1699,62.1863,34100.0
2014-05-19 11:40:00,75.91,75.93,75.9,75.93,9000.0,62.1945,62.2109,62.1863,62.2109,9000.0
2014-05-19 11:45:00,75.9,75.92,75.88,75.91,15500.0,62.1863,62.2027,62.1699,62.1945,15500.0
2014-05-19 11:50:00,75.91,75.92,75.87,75.89,17400.0,62.1945,62.2027,62.1617,62.1781,17400.0
2014-05-19 11:55:00,75.88,75.89,75.86,75.87,15000.0,62.1699,62.1781,62.1535,62.1617,15000.0
2014-05-19 12:00:00,75.87,75.9,75.86,75.87,16500.0,62.1617,62.1863,62.1535,62.1617,16500.0
2014-05-19 12:05:00,75.87,75.91,75.87,75.9,21600.0,62.1617,62.1945,62.1617,62.1863,21600.0
2014-05-19 12:10:00,75.9,75.9,75.85,75.87,17900.0,62.1863,62.1863,62.1453,62.1617,17900.0
2014-05-19 12:15:00,75.87,75.91,75.85,75.9,14500.0,62.1617,62.1945,62.1453,62.1863,14500.0
2014-05-19 12:20:00,75.9,75.9,75.86,75.88,18900.0,62.1863,62.1863,62.1535,62.1699,18900.0
2014-05-19 12:25:00,75.88,75.89,75.84,75.84,12200.0,62.1699,62.1781,62.1371,62.1371,12200.0
2014-05-19 12:30:00,75.84,75.85,75.72,75.73,15600.0,62.1371,62.1453,62.0388,62.047,15600.0
2014-05-19 12:35:00,75.74,75.77,75.71,75.74,17600.0,62.0552,62.0798,62.0306,62.0552,17600.0
2014-05-19 12:40:00,75.74,75.77,75.73,75.73,13300.0,62.0552,62.0798,62.047,62.047,13300.0
2014-05-19 12:45:00,75.74,75.76,75.73,75.73,13100.0,62.0552,62.0716,62.047,62.047,13100.0
2014-05-19 12:50:00,75.74,75.75,75.71,75.73,20300.0,62.0552,62.0634,62.0306,62.047,20300.0
2014-05-19 12:55:00,75.73,75.74,75.7,75.7,14600.0,62.047,62.0552,62.0224,62.0224,14600.0
2014-05-19 13:00:00,75.71,75.79,75.7,75.77,15300.0,62.0306,62.0962,62.0224,62.0798,15300.0
2014-05-19 13:05:00,75.77,75.8,75.76,75.79,15200.0,62.0798,62.1044,62.0716,62.0962,15200.0
2014-05-19 13:10:00,75.78,75.8,75.75,75.76,18800.0,62.088,62.1044,62.0634,62.0716,18800.0
2014-05-19 13:15:00,75.76,75.8,75.75,75.76,13100.0,62.0716,62.1044,62.0634,62.0716,13100.0
2014-05-19 13:20:00,75.75,75.77,75.72,75.75,16700.0,62.0634,62.0798,62.0388,62.0634,16700.0
2014-05-19 13:25:00,75.75,75.75,75.71,75.72,22900.0,62.0634,62.0634,62.0306,62.0388,22900.0
2014-05-19 13:30:00,75.72,75.75,75.72,75.72,14300.0,62.0388,62.0634,62.0388,62.0388,14300.0
2014-05-19 13:35:00,75.73,75.76,75.71,75.73,20800.0,62.047,62.0716,62.0306,62.047,20800.0
2014-05-19 13:40:00,75.74,75.81,75.74,75.8,14300.0,62.0552,62.1126,62.0552,62.1044,14300.0
2014-05-19 13:45:00,75.79,75.81,75.78,75.81,16200.0,62.0962,62.1126,62.088,62.1126,16200.0
2014-05-19 13:50:00,75.81,75.82,75.78,75.78,17900.0,62.1126,62.1207,62.088,62.088,17900.0
2014-05-19 13:55:00,75.79,75.84,75.78,75.81,26600.0,62.0962,62.1371,62.088,62.1126,26600.0
2014-05-19 14:00:00,75.81,75.86,75.81,75.84,38500.0,62.1126,62.1535,62.1126,62.1371,38500.0
2014-05-19 14:05:00,75.83,75.83,75.8,75.82,17600.0,62.1289,62.1289,62.1044,62.1207,17600.0
2014-05-19 14:10:00,75.82,75.86,75.81,75.86,20600.0,62.1207,62.1535,62.1126,62.1535,20600.0
2014-05-19 14:15:00,75.86,75.9,75.86,75.89,36400.0,62.1535,62.1863,62.1535,62.1781,36400.0
2014-05-19 14:20:00,75.89,75.94,75.87,75.94,99500.0,62.1781,62.2191,62.1617,62.2191,99500.0
2014-05-19 14:25:00,75.94,75.98,75.93,75.97,26600.0,62.2191,62.2518,62.2109,62.2436,26600.0
2014-05-19 14:30:00,75.97,75.98,75.95,75.95,26300.0,62.2436,62.2518,62.2273,62.2273,26300.0
2014-05-19 14:35:00,75.96,76.0,75.95,75.98,25200.0,62.2355,62.2682,62.2273,62.2518,25200.0
2014-05-19 14:40:00,75.99,75.99,75.95,75.95,21700.0,62.26,62.26,62.2273,62.2273,21700.0
2014-05-19 14:45:00,75.96,75.96,75.9,75.9,19800.0,62.2355,62.2355,62.1863,62.1863,19800.0
2014-05-19 14:50:00,75.9,75.95,75.89,75.93,16100.0,62.1863,62.2273,62.1781,62.2109,16100.0
2014-05-19 14:55:00,75.93,75.94,75.86,75.86,22700.0,62.2109,62.2191,62.1535,62.1535,22700.0
2014-05-19 15:00:00,75.88,75.91,75.86,75.9,14500.0,62.1699,62.1945,62.1535,62.1863,14500.0
2014-05-19 15:05:00,75.9,75.92,75.87,75.9,18600.0,62.1863,62.2027,62.1617,62.1863,18600.0
2014-05-19 15:10:00,75.9,75.94,75.87,75.87,17500.0,62.1863,62.2191,62.1617,62.1617,17500.0
2014-05-19 15:15:00,75.87,75.89,75.78,75.85,24100.0,62.1617,62.1781,62.088,62.1453,24100.0
2014-05-19 15:20:00,75.83,75.94,75.83,75.94,32400.0,62.1289,62.2191,62.1289,62.2191,32400.0
2014-05-19 15:25:00,75.95,75.97,75.93,75.96,21900.0,62.2273,62.2436,62.2109,62.2355,21900.0
2014-05-19 15:30:00,75.97,76.07,75.97,76.04,53500.0,62.2436,62.3256,62.2436,62.301,53500.0
2014-05-19 15:35:00,76.04,76.1,76.03,76.09,34100.0,62.301,62.3502,62.2928,62.342,34100.0
2014-05-19 15:40:00,76.1,76.13,76.08,76.1,30000.0,62.3502,62.3747,62.3338,62.3502,30000.0
2014-05-19 15:45:00,76.1,76.15,76.1,76.12,47000.0,62.3502,62.3911,62.3502,62.3665,47000.0
2014-05-19 15:50:00,76.12,76.13,76.08,76.11,47400.0,62.3665,62.3747,62.3338,62.3583,47400.0
2014-05-19 15:55:00,76.1,76.16,76.08,76.11,94100.0,62.3502,62.3993,62.3338,62.3583,94100.0
2014-05-20 09:30:00,76.09,76.15,76.0,76.04,32500.0,62.342,62.3911,62.2682,62.301,32500.0
2014-05-20 09:35:00,76.07,76.25,76.02,76.08,52800.0,62.3256,62.4731,62.2846,62.3338,52800.0
2014-05-20 09:40:00,76.08,76.17,76.07,76.09,47400.0,62.3338,62.4075,62.3256,62.342,47400.0
2014-05-20 09:45:00,76.09,76.13,76.0,76.06,24200.0,62.342,62.3747,62.2682,62.3174,24200.0
2014-05-20 09:50:00,76.05,76.17,76.01,76.09,14400.0,62.3092,62.4075,62.2764,62.342,14400.0
2014-05-20 09:55:00,76.06,76.08,75.95,75.95,16000.0,62.3174,62.3338,62.2273,62.2273,16000.0
2014-05-20 10:00:00,75.93,76.1,75.92,76.08,14300.0,62.2109,62.3502,62.2027,62.3338,14300.0
2014-05-20 10:05:00,76.08,76.1,76.01,76.03,22700.0,62.3338,62.3502,62.2764,62.2928,22700.0
2014-05-20 10:10:00,76.03,76.2,76.03,76.15,17500.0,62.2928,62.4321,62.2928,62.3911,17500.0
2014-05-20 10:15:00,76.16,76.2,76.12,76.14,14300.0,62.3993,62.4321,62.3665,62.3829,14300.0
2014-05-20 10:20:00,76.11,76.12,75.89,75.9,23300.0,62.3583,62.3665,62.1781,62.1863,23300.0
2014-05-20 10:25:00,75.89,76.06,75.89,76.0,30000.0,62.1781,62.3174,62.1781,62.2682,30000.0
2014-05-20 10:30:00,75.99,76.04,75.96,75.99,26400.0,62.26,62.301,62.2355,62.26,26400.0
2014-05-20 10:35:00,76.02,76.09,76.01,76.03,11500.0,62.2846,62.342,62.2764,62.2928,11500.0
2014-05-20 10:40:00,76.01,76.08,75.98,76.05,19500.0,62.2764,62.3338,62.2518,62.3092,19500.0
2014-05-20 10:45:00,76.04,76.11,75.96,76.08,11400.0,62.301,62.3583,62.2355,62.3338,11400.0
2014-05-20 10:50:00,76.08,76.1,76.04,76.05,17400.0,62.3338,62.3502,62.301,62.3092,17400.0
2014-05-20 10:55:00,76.04,76.25,76.04,76.2,12200.0,62.301,62.4731,62.301,62.4321,12200.0
2014-05-20 11:00:00,76.2,76.21,76.15,76.2,7100.0,62.4321,62.4403,62.3911,62.4321,7100.0
2014-05-20 11:05:00,76.2,76.23,76.16,76.18,9100.0,62.4321,62.4567,62.3993,62.4157,9100.0
2014-05-20 11:10:00,76.18,76.18,76.13,76.15,10700.0,62.4157,62.4157,62.3747,62.3911,10700.0
2014-05-20 11:15:00,76.16,76.16,76.07,76.07,6400.0,62.3993,62.3993,62.3256,62.3256,6400.0
2014-05-20 11:20:00,76.08,76.1,76.06,76.07,5400.0,62.3338,62.3502,62.3174,62.3256,5400.0
2014-05-20 11:25:00,76.07,76.11,76.0,76.0,7600.0,62.3256,62.3583,62.2682,62.2682,7600.0
2014-05-20 11:30:00,76.0,76.04,75.98,75.99,10500.0,62.2682,62.301,62.2518,62.26,10500.0
2014-05-20 11:35:00,75.98,76.03,75.96,75.99,7700.0,62.2518,62.2928,62.2355,62.26,7700.0
2014-05-20 11:40:00,75.99,76.01,75.92,75.94,22500.0,62.26,62.2764,62.2027,62.2191,22500.0
2014-05-20 11:45:00,75.95,75.98,75.94,75.96,8300.0,62.2273,62.2518,62.2191,62.2355,8300.0
2014-05-20 11:50:00,75.96,75.96,75.81,75.81,20200.0,62.2355,62.2355,62.1126,62.1126,20200.0
2014-05-20 11:55:00,75.84,75.88,75.78,75.83,18600.0,62.1371,62.1699,62.088,62.1289,18600.0
2014-05-20 12:00:00,75.84,75.85,75.67,75.72,16300.0,62.1371,62.1453,61.9978,62.0388,16300.0
2014-05-20 12:05:00,75.71,75.72,75.63,75.71,8200.0,62.0306,62.0388,61.9651,62.0306,8200.0
2014-05-20 12:10:00,75.71,75.71,75.56,75.6,14500.0,62.0306,62.0306,61.9077,61.9405,14500.0
2014-05-20 12:15:00,75.58,75.69,75.56,75.67,9000.0,61.9241,62.0142,61.9077,61.9978,9000.0
2014-05-20 12:20:00,75.69,75.75,75.69,75.7,8400.0,62.0142,62.0634,62.0142,62.0224,8400.0
2014-05-20 12:25:00,75.69,75.72,75.64,75.64,9300.0,62.0142,62.0388,61.9733,61.9733,9300.0
2014-05-20 12:30:00,75.65,75.71,75.64,75.69,9400.0,61.9815,62.0306,61.9733,62.0142,9400.0
2014-05-20 12:35:00,75.67,75.71,75.65,75.71,11800.0,61.9978,62.0306,61.9815,62.0306,11800.0
2014-05-20 12:40:00,75.69,75.69,75.64,75.67,10700.0,62.0142,62.0142,61.9733,61.9978,10700.0
2014-05-20 12:45:00,75.68,75.68,75.66,75.68,9000.0,62.006,62.006,61.9897,62.006,9000.0
2014-05-20 12:50:00,75.68,75.76,75.67,75.73,8700.0,62.006,62.0716,61.9978,62.047,8700.0
2014-05-20 12:55:00,75.72,75.74,75.69,75.72,15000.0,62.0388,62.0552,62.0142,62.0388,15000.0
2014-05-20 13:00:00,75.73,75.73,75.59,75.66,10800.0,62.047,62.047,61.9323,61.9897,10800.0
2014-05-20 13:05:00,75.66,75.68,75.59,75.59,9200.0,61.9897,62.006,61.9323,61.9323,9200.0
2014-05-20 13:10:00,75.59,75.6,75.54,75.57,9700.0,61.9323,61.9405,61.8913,61.9159,9700.0
2014-05-20 13:15:00,75.56,75.56,75.52,75.56,7600.0,61.9077,61.9077,61.875,61.9077,7600.0
2014-05-20 13:20:00,75.57,75.57,75.52,75.57,6300.0,61.9159,61.9159,61.875,61.9159,6300.0
2014-05-20 13:25:00,75.57,75.6,75.52,75.59,11300.0,61.9159,61.9405,61.875,61.9323,11300.0
2014-05-20 13:30:00,75.61,75.63,75.57,75.6,12200.0,61.9487,61.9651,61.9159,61.9405,12200.0
2014-05-20 13:35:00,75.59,75.59,75.52,75.54,9500.0,61.9323,61.9323,61.875,61.8913,9500.0
2014-05-20 13:40:00,75.53,75.53,75.39,75.47,12400.0,61.8831,61.8831,61.7684,61.834,12400.0
2014-05-20 13:45:00,75.48,75.48,75.35,75.36,21700.0,61.8422,61.8422,61.7357,61.7439,21700.0
2014-05-20 13:50:00,75.36,75.44,75.36,75.37,13600.0,61.7439,61.8094,61.7439,61.7521,13600.0
2014-05-20 13:55:00,75.39,75.42,75.33,75.33,10500.0,61.7684,61.793,61.7193,61.7193,10500.0
2014-05-20 14:00:00,75.34,75.45,75.34,75.41,11700.0,61.7275,61.8176,61.7275,61.7848,11700.0
2014-05-20 14:05:00,75.42,75.5,75.42,75.49,11800.0,61.793,61.8586,61.793,61.8504,11800.0
2014-05-20 14:10:00,75.5,75.52,75.44,75.46,12600.0,61.8586,61.875,61.8094,61.8258,12600.0
2014-05-20 14:15:00,75.47,75.54,75.44,75.54,16300.0,61.834,61.8913,61.8094,61.8913,16300.0
2014-05-20 14:20:00,75.52,75.55,75.48,75.49,13400.0,61.875,61.8995,61.8422,61.8504,13400.0
2014-05-20 14:25:00,75.5,75.5,75.43,75.49,11900.0,61.8586,61.8586,61.8012,61.8504,11900.0
2014-05-20 14:30:00,75.49,75.49,75.4,75.42,15800.0,61.8504,61.8504,61.7766,61.793,15800.0
2014-05-20 14:35:00,75.41,75.42,75.34,75.35,14100.0,61.7848,61.793,61.7275,61.7357,14100.0
2014-05-20 14:40:00,75.36,75.43,75.36,75.4,12300.0,61.7439,61.8012,61.7439,61.7766,12300.0
2014-05-20 14:45:00,75.41,75.51,75.41,75.48,11700.0,61.7848,61.8668,61.7848,61.8422,11700.0
2014-05-20 14:50:00,75.48,75.48,75.41,75.42,17100.0,61.8422,61.8422,61.7848,61.793,17100.0
2014-05-20 14:55:00,75.42,75.48,75.41,75.44,15900.0,61.793,61.8422,61.7848,61.8094,15900.0
2014-05-20 15:00:00,75.45,75.48,75.4,75.42,50800.0,61.8176,61.8422,61.7766,61.793,50800.0
2014-05-20 15:05:00,75.43,75.43,75.36,75.42,34900.0,61.8012,61.8012,61.7439,61.793,34900.0
2014-05-20 15:10:00,75.43,75.44,75.39,75.4,14800.0,61.8012,61.8094,61.7684,61.7766,14800.0
2014-05-20 15:15:00,75.41,75.49,75.41,75.44,53800.0,61.7848,61.8504,61.7848,61.8094,53800.0
2014-05-20 15:20:00,75.45,75.45,75.38,75.41,25700.0,61.8176,61.8176,61.7602,61.7848,25700.0
2014-05-20 15:25:00,75.4,75.47,75.4,75.41,46800.0,61.7766,61.834,61.7766,61.7848,46800.0
2014-05-20 15:30:00,75.41,75.55,75.41,75.51,36900.0,61.7848,61.8995,61.7848,61.8668,36900.0
2014-05-20 15:35:00,75.52,75.64,75.51,75.61,51000.0,61.875,61.9733,61.8668,61.9487,51000.0
2014-05-20 15:40:00,75.61,75.66,75.6,75.62,46200.0,61.9487,61.9897,61.9405,61.9569,46200.0
2014-05-20 15:45:00,75.63,75.64,75.5,75.54,79100.0,61.9651,61.9733,61.8586,61.8913,79100.0
2014-05-20 15:50:00,75.54,75.56,75.52,75.53,86800.0,61.8913,61.9077,61.875,61.8831,86800.0
2014-05-20 15:55:00,75.53,75.53,75.44,75.48,90600.0,61.8831,61.8831,61.8094,61.8422,90600.0
2014-05-21 09:30:00,75.8,76.16,75.7,76.1,72600.0,62.1044,62.3993,62.0224,62.3502,72600.0
2014-05-21 09:35:00,76.1,76.44,76.1,76.26,97000.0,62.3502,62.6287,62.3502,62.4812,97000.0
2014-05-21 09:40:00,76.26,76.39,76.22,76.22,20200.0,62.4812,62.5878,62.4485,62.4485,20200.0
2014-05-21 09:45:00,76.18,76.33,76.12,76.24,113300.0,62.4157,62.5386,62.3665,62.4649,113300.0
2014-05-21 09:50:00,76.22,76.43,76.2,76.32,27700.0,62.4485,62.6205,62.4321,62.5304,27700.0
2014-05-21 09:55:00,76.3,76.36,76.25,76.31,20700.0,62.514,62.5632,62.4731,62.5222,20700.0
2014-05-21 10:00:00,76.31,76.33,76.25,76.31,24600.0,62.5222,62.5386,62.4731,62.5222,24600.0
2014-05-21 10:05:00,76.31,76.35,76.29,76.29,23700.0,62.5222,62.555,62.5058,62.5058,23700.0
2014-05-21 10:10:00,76.31,76.45,76.31,76.44,12900.0,62.5222,62.6369,62.5222,62.6287,12900.0
2014-05-21 10:15:00,76.43,76.46,76.4,76.46,16100.0,62.6205,62.6451,62.596,62.6451,16100.0
2014-05-21 10:20:00,76.46,76.46,76.37,76.42,13700.0,62.6451,62.6451,62.5714,62.6123,13700.0
2014-05-21 10:25:00,76.42,76.46,76.4,76.45,10900.0,62.6123,62.6451,62.596,62.6369,10900.0
2014-05-21 10:30:00,76.46,76.49,76.43,76.45,30500.0,62.6451,62.6697,62.6205,62.6369,30500.0
2014-05-21 10:35:00,76.45,76.52,76.44,76.49,15900.0,62.6369,62.6943,62.6287,62.6697,15900.0
2014-05-21 10:40:00,76.5,76.52,76.47,76.51,11400.0,62.6779,62.6943,62.6533,62.6861,11400.0
2014-05-21 10:45:00,76.51,76.55,76.48,76.53,15400.0,62.6861,62.7189,62.6615,62.7025,15400.0
2014-05-21 10:50:00,76.54,76.54,76.47,76.54,18100.0,62.7107,62.7107,62.6533,62.7107,18100.0
2014-05-21 10:55:00,76.54,76.58,76.45,76.45,13400.0,62.7107,62.7434,62.6369,62.6369,13400.0
2014-05-21 11:00:00,76.45,76.46,76.38,76.38,28900.0,62.6369,62.6451,62.5796,62.5796,28900.0
2014-05-21 11:05:00,76.38,76.44,76.37,76.42,24900.0,62.5796,62.6287,62.5714,62.6123,24900.0
2014-05-21 11:10:00,76.41,76.43,76.38,76.41,13300.0,62.6041,62.6205,62.5796,62.6041,13300.0
2014-05-21 11:15:00,76.42,76.45,76.37,76.38,12600.0,62.6123,62.6369,62.5714,62.5796,12600.0
2014-05-21 11:20:00,76.38,76.4,76.35,76.35,12600.0,62.5796,62.596,62.555,62.555,12600.0
2014-05-21 11:25:00,76.33,76.34,76.29,76.3,8600.0,62.5386,62.5468,62.5058,62.514,8600.0
2014-05-21 11:30:00,76.31,76.35,76.28,76.3,12600.0,62.5222,62.555,62.4976,62.514,12600.0
2014-05-21 11:35:00,76.31,76.31,76.25,76.29,13400.0,62.5222,62.5222,62.4731,62.5058,13400.0
2014-05-21 11:40:00,76.28,76.31,76.18,76.2,14700.0,62.4976,62.5222,62.4157,62.4321,14700.0
2014-05-21 11:45:00,76.19,76.19,76.09,76.11,12500.0,62.4239,62.4239,62.342,62.3583,12500.0
2014-05-21 11:50:00,76.11,76.23,76.09,76.23,11700.0,62.3583,62.4567,62.342,62.4567,11700.0
2014-05-21 11:55:00,76.23,76.29,76.23,76.27,14800.0,62.4567,62.5058,62.4567,62.4894,14800.0
2014-05-21 12:00:00,76.28,76.34,76.26,76.32,12400.0,62.4976,62.5468,62.4812,62.5304,12400.0
2014-05-21 12:05:00,76.33,76.36,76.25,76.25,13900.0,62.5386,62.5632,62.4731,62.4731,13900.0
2014-05-21 12:10:00,76.25,76.29,76.23,76.23,7600.0,62.4731,62.5058,62.4567,62.4567,7600.0
2014-05-21 12:15:00,76.23,76.37,76.23,76.36,7600.0,62.4567,62.5714,62.4567,62.5632,7600.0
2014-05-21 12:20:00,76.35,76.36,76.32,76.33,9900.0,62.555,62.5632,62.5304,62.5386,9900.0
2014-05-21 12:25:00,76.33,76.39,76.32,76.39,9300.0,62.5386,62.5878,62.5304,62.5878,9300.0
2014-05-21 12:30:00,76.39,76.45,76.39,76.41,9000.0,62.5878,62.6369,62.5878,62.6041,9000.0
2014-05-21 12:35:00,76.4,76.45,76.4,76.44,6000.0,62.596,62.6369,62.596,62.6287,6000.0
2014-05-21 12:40:00,76.45,76.48,76.41,76.44,6900.0,62.6369,62.6615,62.6041,62.6287,6900.0
2014-05-21 12:45:00,76.44,76.44,76.41,76.43,6000.0,62.6287,62.6287,62.6041,62.6205,6000.0
2014-05-21 12:50:00,76.42,76.47,76.41,76.43,10400.0,62.6123,62.6533,62.6041,62.6205,10400.0
2014-05-21 12:55:00,76.43,76.46,76.43,76.44,6300.0,62.6205,62.6451,62.6205,62.6287,6300.0
2014-05-21 13:00:00,76.46,76.49,76.44,76.48,9100.0,62.6451,62.6697,62.6287,62.6615,9100.0
2014-05-21 13:05:00,76.48,76.51,76.46,76.46,8700.0,62.6615,62.6861,62.6451,62.6451,8700.0
2014-05-21 13:10:00,76.47,76.5,76.43,76.43,12400.0,62.6533,62.6779,62.6205,62.6205,12400.0
2014-05-21 13:15:00,76.42,76.49,76.42,76.49,6400.0,62.6123,62.6697,62.6123,62.6697,6400.0
2014-05-21 13:20:00,76.48,76.48,76.42,76.43,6600.0,62.6615,62.6615,62.6123,62.6205,6600.0
2014-05-21 13:25:00,76.42,76.44,76.39,76.39,13100.0,62.6123,62.6287,62.5878,62.5878,13100.0
2014-05-21 13:30:00,76.4,76.43,76.37,76.38,8100.0,62.596,62.6205,62.5714,62.5796,8100.0
2014-05-21 13:35:00,76.37,76.39,76.33,76.39,5600.0,62.5714,62.5878,62.5386,62.5878,5600.0
2014-05-21 13:40:00,76.39,76.47,76.37,76.45,7800.0,62.5878,62.6533,62.5714,62.6369,7800.0
2014-05-21 13:45:00,76.47,76.48,76.41,76.43,4500.0,62.6533,62.6615,62.6041,62.6205,4500.0
2014-05-21 13:50:00,76.44,76.48,76.43,76.45,9300.0,62.6287,62.6615,62.6205,62.6369,9300.0
2014-05-21 13:55:00,76.46,76.48,76.4,76.43,11500.0,62.6451,62.6615,62.596,62.6205,11500.0
2014-05-21 14:00:00,76.45,76.56,76.36,76.54,27000.0,62.6369,62.727,62.5632,62.7107,27000.0
2014-05-21 14:05:00,76.55,76.57,76.39,76.44,15700.0,62.7189,62.7352,62.5878,62.6287,15700.0
2014-05-21 14:10:00,76.42,76.43,76.35,76.4,23000.0,62.6123,62.6205,62.555,62.596,23000.0
2014-05-21 14:15:00,76.4,76.48,76.38,76.48,10900.0,62.596,62.6615,62.5796,62.6615,10900.0
2014-05-21 14:20:00,76.48,76.55,76.44,76.44,10100.0,62.6615,62.7189,62.6287,62.6287,10100.0
2014-05-21 14:25:00,76.46,76.56,76.46,76.52,14000.0,62.6451,62.727,62.6451,62.6943,14000.0
2014-05-21 14:30:00,76.54,76.57,76.51,76.55,10400.0,62.7107,62.7352,62.6861,62.7189,10400.0
2014-05-21 14:35:00,76.54,76.59,76.53,76.54,16900.0,62.7107,62.7516,62.7025,62.7107,16900.0
2014-05-21 14:40:00,76.53,76.62,76.53,76.59,14200.0,62.7025,62.7762,62.7025,62.7516,14200.0
2014-05-21 14:45:00,76.59,76.62,76.57,76.59,15700.0,62.7516,62.7762,62.7352,62.7516,15700.0
2014-05-21 14:50:00,76.59,76.59,76.55,76.55,10300.0,62.7516,62.7516,62.7189,62.7189,10300.0
2014-05-21 14:55:00,76.56,76.59,76.54,76.58,11100.0,62.727,62.7516,62.7107,62.7434,11100.0
2014-05-21 15:00:00,76.58,76.63,76.56,76.61,11300.0,62.7434,62.7844,62.727,62.768,11300.0
2014-05-21 15:05:00,76.62,76.64,76.6,76.64,8800.0,62.7762,62.7926,62.7598,62.7926,8800.0
2014-05-21 15:10:00,76.65,76.7,76.65,76.68,16500.0,62.8008,62.8417,62.8008,62.8254,16500.0
2014-05-21 15:15:00,76.68,76.79,76.68,76.7,24100.0,62.8254,62.9155,62.8254,62.8417,24100.0
2014-05-21 15:20:00,76.69,76.76,76.68,76.75,17900.0,62.8336,62.8909,62.8254,62.8827,17900.0
2014-05-21 15:25:00,76.73,76.73,76.67,76.71,25100.0,62.8663,62.8663,62.8172,62.8499,25100.0
2014-05-21 15:30:00,76.72,76.74,76.67,76.69,23300.0,62.8581,62.8745,62.8172,62.8336,23300.0
2014-05-21 15:35:00,76.69,76.69,76.6,76.6,26500.0,62.8336,62.8336,62.7598,62.7598,26500.0
2014-05-21 15:40:00,76.61,76.68,76.61,76.67,22300.0,62.768,62.8254,62.768,62.8172,22300.0
2014-05-21 15:45:00,76.68,76.7,76.64,76.67,59900.0,62.8254,62.8417,62.7926,62.8172,59900.0
2014-05-21 15:50:00,76.66,76.67,76.63,76.67,44700.0,62.809,62.8172,62.7844,62.8172,44700.0
2014-05-21 15:55:00,76.66,76.67,76.63,76.67,67900.0,62.809,62.8172,62.7844,62.8172,67900.0
2014-05-22 09:30:00,76.5,76.9,76.5,76.73,43500.0,62.6779,63.0056,62.6779,62.8663,43500.0
2014-05-22 09:35:00,76.73,76.83,76.55,76.8,16200.0,62.8663,62.9483,62.7189,62.9237,16200.0
2014-05-22 09:40:00,76.76,76.82,76.65,76.82,14900.0,62.8909,62.9401,62.8008,62.9401,14900.0
2014-05-22 09:45:00,76.82,77.03,76.8,76.96,23100.0,62.9401,63.1121,62.9237,63.0548,23100.0
2014-05-22 09:50:00,76.96,77.08,76.93,76.95,65900.0,63.0548,63.1531,63.0302,63.0466,65900.0
2014-05-22 09:55:00,76.93,76.99,76.84,76.99,20200.0,63.0302,63.0794,62.9565,63.0794,20200.0
2014-05-22 10:00:00,76.99,77.0,76.81,76.83,16300.0,63.0794,63.0875,62.9319,62.9483,16300.0
2014-05-22 10:05:00,76.78,76.8,76.65,76.74,11600.0,62.9073,62.9237,62.8008,62.8745,11600.0
2014-05-22 10:10:00,76.74,76.86,76.74,76.76,22900.0,62.8745,62.9728,62.8745,62.8909,22900.0
2014-05-22 10:15:00,76.78,76.88,76.78,76.86,12000.0,62.9073,62.9892,62.9073,62.9728,12000.0
2014-05-22 10:20:00,76.84,76.84,76.78,76.84,6000.0,62.9565,62.9565,62.9073,62.9565,6000.0
2014-05-22 10:25:00,76.86,76.9,76.67,76.69,31400.0,62.9728,63.0056,62.8172,62.8336,31400.0
2014-05-22 10:30:00,76.7,76.77,76.69,76.7,6900.0,62.8417,62.8991,62.8336,62.8417,6900.0
2014-05-22 10:35:00,76.72,76.86,76.72,76.84,7400.0,62.8581,62.9728,62.8581,62.9565,7400.0
2014-05-22 10:40:00,76.84,76.85,76.76,76.8,23400.0,62.9565,62.9646,62.8909,62.9237,23400.0
2014-05-22 10:45:00,76.81,76.87,76.81,76.83,8000.0,62.9319,62.981,62.9319,62.9483,8000.0
2014-05-22 10:50:00,76.88,76.88,76.8,76.8,12500.0,62.9892,62.9892,62.9237,62.9237,12500.0
2014-05-22 10:55:00,76.79,76.79,76.7,76.75,18900.0,62.9155,62.9155,62.8417,62.8827,18900.0
2014-05-22 11:00:00,76.77,76.86,76.77,76.77,21900.0,62.8991,62.9728,62.8991,62.8991,21900.0
2014-05-22 11:05:00,76.76,76.84,76.76,76.8,13000.0,62.8909,62.9565,62.8909,62.9237,13000.0
2014-05-22 11:10:00,76.8,76.85,76.77,76.77,11200.0,62.9237,62.9646,62.8991,62.8991,11200.0
2014-05-22 11:15:00,76.76,76.88,76.76,76.83,12900.0,62.8909,62.9892,62.8909,62.9483,12900.0
2014-05-22 11:20:00,76.83,76.9,76.83,76.87,8800.0,62.9483,63.0056,62.9483,62.981,8800.0
2014-05-22 11:25:00,76.87,76.89,76.85,76.86,9600.0,62.981,62.9974,62.9646,62.9728,9600.0
2014-05-22 11:30:00,76.86,76.92,76.83,76.85,10600.0,62.9728,63.022,62.9483,62.9646,10600.0
2014-05-22 11:35:00,76.85,76.9,76.84,76.84,7200.0,62.9646,63.0056,62.9565,62.9565,7200.0
2014-05-22 11:40:00,76.84,76.87,76.81,76.81,8700.0,62.9565,62.981,62.9319,62.9319,8700.0
2014-05-22 11:45:00,76.82,76.86,76.8,76.86,14600.0,62.9401,62.9728,62.9237,62.9728,14600.0
2014-05-22 11:50:00,76.85,76.85,76.78,76.78,7800.0,62.9646,62.9646,62.9073,62.9073,7800.0
2014-05-22 11:55:00,76.79,76.81,76.76,76.77,10500.0,62.9155,62.9319,62.8909,62.8991,10500.0
2014-05-22 12:00:00,76.78,76.81,76.74,76.81,6600.0,62.9073,62.9319,62.8745,62.9319,6600.0
2014-05-22 12:05:00,76.81,76.84,76.81,76.83,6500.0,62.9319,62.9565,62.9319,62.9483,6500.0
2014-05-22 12:10:00,76.83,76.84,76.8,76.81,4200.0,62.9483,62.9565,62.9237,62.9319,4200.0
2014-05-22 12:15:00,76.81,76.83,76.79,76.8,6500.0,62.9319,62.9483,62.9155,62.9237,6500.0
2014-05-22 12:20:00,76.8,76.8,76.78,76.79,5400.0,62.9237,62.9237,62.9073,62.9155,5400.0
2014-05-22 12:25:00,76.79,76.8,76.74,76.76,5300.0,62.9155,62.9237,62.8745,62.8909,5300.0
2014-05-22 12:30:00,76.76,76.76,76.71,76.72,7900.0,62.8909,62.8909,62.8499,62.8581,7900.0
2014-05-22 12:35:00,76.73,76.76,76.71,76.76,10100.0,62.8663,62.8909,62.8499,62.8909,10100.0
2014-05-22 12:40:00,76.75,76.81,76.73,76.81,7700.0,62.8827,62.9319,62.8663,62.9319,7700.0
2014-05-22 12:45:00,76.8,76.8,76.75,76.75,11800.0,62.9237,62.9237,62.8827,62.8827,11800.0
2014-05-22 12:50:00,76.74,76.81,76.73,76.81,7000.0,62.8745,62.9319,62.8663,62.9319,7000.0
2014-05-22 12:55:00,76.82,76.83,76.74,76.76,10900.0,62.9401,62.9483,62.8745,62.8909,10900.0
2014-05-22 13:00:00,76.77,76.81,76.72,76.78,10400.0,62.8991,62.9319,62.8581,62.9073,10400.0
2014-05-22 13:05:00,76.77,76.77,76.73,76.75,6100.0,62.8991,62.8991,62.8663,62.8827,6100.0
2014-05-22 13:10:00,76.75,76.79,76.75,76.78,7100.0,62.8827,62.9155,62.8827,62.9073,7100.0
2014-05-22 13:15:00,76.78,76.78,76.77,76.78,12700.0,62.9073,62.9073,62.8991,62.9073,12700.0
2014-05-22 13:20:00,76.78,76.81,76.77,76.79,5600.0,62.9073,62.9319,62.8991,62.9155,5600.0
2014-05-22 13:25:00,76.81,76.88,76.81,76.88,6400.0,62.9319,62.9892,62.9319,62.9892,6400.0
2014-05-22 13:30:00,76.88,76.89,76.84,76.86,8100.0,62.9892,62.9974,62.9565,62.9728,8100.0
2014-05-22 13:35:00,76.86,76.88,76.81,76.81,7200.0,62.9728,62.9892,62.9319,62.9319,7200.0
2014-05-22 13:40:00,76.82,76.88,76.82,76.88,8400.0,62.9401,62.9892,62.9401,62.9892,8400.0
2014-05-22 13:45:00,76.88,76.89,76.86,76.88,5200.0,62.9892,62.9974,62.9728,62.9892,5200.0
2014-05-22 13:50:00,76.89,76.95,76.88,76.95,10300.0,62.9974,63.0466,62.9892,63.0466,10300.0
2014-05-22 13:55:00,76.95,76.95,76.91,76.91,13500.0,63.0466,63.0466,63.0138,63.0138,13500.0
2014-05-22 14:00:00,76.92,76.94,76.92,76.92,9300.0,63.022,63.0384,63.022,63.022,9300.0
2014-05-22 14:05:00,76.92,76.96,76.91,76.95,11500.0,63.022,63.0548,63.0138,63.0466,11500.0
2014-05-22 14:10:00,76.94,76.98,76.94,76.98,5800.0,63.0384,63.0712,63.0384,63.0712,5800.0
2014-05-22 14:15:00,76.97,76.97,76.92,76.92,10500.0,63.063,63.063,63.022,63.022,10500.0
2014-05-22 14:20:00,76.93,76.93,76.91,76.93,5900.0,63.0302,63.0302,63.0138,63.0302,5900.0
2014-05-22 14:25:00,76.93,76.95,76.91,76.94,12900.0,63.0302,63.0466,63.0138,63.0384,12900.0
2014-05-22 14:30:00,76.94,76.94,76.88,76.88,14300.0,63.0384,63.0384,62.9892,62.9892,14300.0
2014-05-22 14:35:00,76.88,76.89,76.84,76.86,6100.0,62.9892,62.9974,62.9565,62.9728,6100.0
2014-05-22 14:40:00,76.87,76.89,76.86,76.87,7000.0,62.981,62.9974,62.9728,62.981,7000.0
2014-05-22 14:45:00,76.87,76.91,76.87,76.91,5900.0,62.981,63.0138,62.981,63.0138,5900.0
2014-05-22 14:50:00,76.92,76.94,76.92,76.93,9700.0,63.022,63.0384,63.022,63.0302,9700.0
2014-05-22 14:55:00,76.93,76.96,76.93,76.94,4700.0,63.0302,63.0548,63.0302,63.0384,4700.0
2014-05-22 15:00:00,76.93,76.95,76.88,76.88,16100.0,63.0302,63.0466,62.9892,62.9892,16100.0
2014-05-22 15:05:00,76.89,76.89,76.78,76.78,501500.0,62.9974,62.9974,62.9073,62.9073,501500.0
2014-05-22 15:10:00,76.79,76.86,76.78,76.86,10000.0,62.9155,62.9728,62.9073,62.9728,10000.0
2014-05-22 15:15:00,76.86,76.86,76.8,76.84,12700.0,62.9728,62.9728,62.9237,62.9565,12700.0
2014-05-22 15:20:00,76.85,76.86,76.84,76.86,8900.0,62.9646,62.9728,62.9565,62.9728,8900.0
2014-05-22 15:25:00,76.86,76.86,76.8,76.83,14900.0,62.9728,62.9728,62.9237,62.9483,14900.0
2014-05-22 15:30:00,76.84,76.86,76.81,76.85,17100.0,62.9565,62.9728,62.9319,62.9646,17100.0
2014-05-22 15:35:00,76.86,76.87,76.8,76.81,33600.0,62.9728,62.981,62.9237,62.9319,33600.0
2014-05-22 15:40:00,76.81,76.81,76.74,76.76,45200.0,62.9319,62.9319,62.8745,62.8909,45200.0
2014-05-22 15:45:00,76.77,76.77,76.68,76.73,54700.0,62.8991,62.8991,62.8254,62.8663,54700.0
2014-05-22 15:50:00,76.73,76.73,76.65,76.66,43200.0,62.8663,62.8663,62.8008,62.809,43200.0
2014-05-22 15:55:00,76.66,76.67,76.64,76.66,106500.0,62.809,62.8172,62.7926,62.809,106500.0
2014-05-23 09:30:00,76.43,76.91,76.43,76.69,36100.0,62.6205,63.0138,62.6205,62.8336,36100.0
2014-05-23 09:35:00,76.69,76.93,76.69,76.83,104400.0,62.8336,63.0302,62.8336,62.9483,104400.0
2014-05-23 09:40:00,76.87,76.91,76.72,76.79,26300.0,62.981,63.0138,62.8581,62.9155,26300.0
2014-05-23 09:45:00,76.79,76.88,76.77,76.77,26600.0,62.9155,62.9892,62.8991,62.8991,26600.0
2014-05-23 09:50:00,76.76,76.81,76.69,76.69,28400.0,62.8909,62.9319,62.8336,62.8336,28400.0
2014-05-23 09:55:00,76.69,76.71,76.61,76.61,16900.0,62.8336,62.8499,62.768,62.768,16900.0
2014-05-23 10:00:00,76.66,76.72,76.58,76.63,22800.0,62.809,62.8581,62.7434,62.7844,22800.0
2014-05-23 10:05:00,76.64,76.74,76.63,76.72,16100.0,62.7926,62.8745,62.7844,62.8581,16100.0
2014-05-23 10:10:00,76.73,76.79,76.7,76.77,31100.0,62.8663,62.9155,62.8417,62.8991,31100.0
2014-05-23 10:15:00,76.77,76.79,76.63,76.68,50100.0,62.8991,62.9155,62.7844,62.8254,50100.0
2014-05-23 10:20:00,76.72,76.76,76.69,76.74,12600.0,62.8581,62.8909,62.8336,62.8745,12600.0
2014-05-23 10:25:00,76.74,76.86,76.73,76.86,17200.0,62.8745,62.9728,62.8663,62.9728,17200.0
2014-05-23 10:30:00,76.89,76.99,76.88,76.97,18400.0,62.9974,63.0794,62.9892,63.063,18400.0
2014-05-23 10:35:00,76.97,76.99,76.94,76.98,17800.0,63.063,63.0794,63.0384,63.0712,17800.0
2014-05-23 10:40:00,76.98,76.99,76.94,76.98,13900.0,63.0712,63.0794,63.0384,63.0712,13900.0
2014-05-23 10:45:00,76.99,77.03,76.97,76.98,16200.0,63.0794,63.1121,63.063,63.0712,16200.0
2014-05-23 10:50:00,76.97,77.01,76.93,76.94,10600.0,63.063,63.0957,63.0302,63.0384,10600.0
2014-05-23 10:55:00,76.95,76.98,76.92,76.98,13000.0,63.0466,63.0712,63.022,63.0712,13000.0
2014-05-23 11:00:00,77.0,77.04,76.97,77.03,10400.0,63.0875,63.1203,63.063,63.1121,10400.0
2014-05-23 11:05:00,77.01,77.05,76.97,77.03,9000.0,63.0957,63.1285,63.063,63.1121,9000.0
2014-05-23 11:10:00,77.05,77.14,77.05,77.13,18200.0,63.1285,63.2022,63.1285,63.1941,18200.0
2014-05-23 11:15:00,77.14,77.18,77.13,77.17,17300.0,63.2022,63.235,63.1941,63.2268,17300.0
2014-05-23 11:20:00,77.17,77.22,77.14,77.15,25800.0,63.2268,63.2678,63.2022,63.2104,25800.0
2014-05-23 11:25:00,77.15,77.16,77.1,77.1,15100.0,63.2104,63.2186,63.1695,63.1695,15100.0
2014-05-23 11:30:00,77.11,77.12,76.95,76.97,18600.0,63.1777,63.1859,63.0466,63.063,18600.0
2014-05-23 11:35:00,76.98,76.98,76.94,76.98,12300.0,63.0712,63.0712,63.0384,63.0712,12300.0
2014-05-23 11:40:00,76.99,76.99,76.89,76.91,13500.0,63.0794,63.0794,62.9974,63.0138,13500.0
2014-05-23 11:45:00,76.9,76.91,76.86,76.91,6400.0,63.0056,63.0138,62.9728,63.0138,6400.0
2014-05-23 11:50:00,76.93,76.95,76.87,76.95,13800.0,63.0302,63.0466,62.981,63.0466,13800.0
2014-05-23 11:55:00,76.95,76.96,76.85,76.89,9500.0,63.0466,63.0548,62.9646,62.9974,9500.0
2014-05-23 12:00:00,76.9,76.97,76.88,76.97,5300.0,63.0056,63.063,62.9892,63.063,5300.0
2014-05-23 12:05:00,76.98,77.01,76.96,76.96,12900.0,63.0712,63.0957,63.0548,63.0548,12900.0
2014-05-23 12:10:00,76.95,77.07,76.95,77.07,7600.0,63.0466,63.1449,63.0466,63.1449,7600.0
2014-05-23 12:15:00,77.07,77.08,77.05,77.05,6700.0,63.1449,63.1531,63.1285,63.1285,6700.0
2014-05-23 12:20:00,77.06,77.09,77.06,77.07,8200.0,63.1367,63.1613,63.1367,63.1449,8200.0
2014-05-23 12:25:00,77.09,77.11,77.06,77.08,8900.0,63.1613,63.1777,63.1367,63.1531,8900.0
2014-05-23 12:30:00,77.1,77.11,77.06,77.1,19600.0,63.1695,63.1777,63.1367,63.1695,19600.0
2014-05-23 12:35:00,77.1,77.11,77.08,77.09,10800.0,63.1695,63.1777,63.1531,63.1613,10800.0
2014-05-23 12:40:00,77.09,77.15,77.09,77.15,8500.0,63.1613,63.2104,63.1613,63.2104,8500.0
2014-05-23 12:45:00,77.12,77.13,77.09,77.12,5300.0,63.1859,63.1941,63.1613,63.1859,5300.0
2014-05-23 12:50:00,77.14,77.15,77.1,77.1,10400.0,63.2022,63.2104,63.1695,63.1695,10400.0
2014-05-23 12:55:00,77.11,77.11,77.06,77.09,9500.0,63.1777,63.1777,63.1367,63.1613,9500.0
2014-05-23 13:00:00,77.09,77.09,76.99,77.01,9100.0,63.1613,63.1613,63.0794,63.0957,9100.0
2014-05-23 13:05:00,77.01,77.02,76.99,77.01,7300.0,63.0957,63.1039,63.0794,63.0957,7300.0
2014-05-23 13:10:00,77.0,77.03,77.0,77.03,5100.0,63.0875,63.1121,63.0875,63.1121,5100.0
2014-05-23 13:15:00,77.02,77.03,77.0,77.01,9300.0,63.1039,63.1121,63.0875,63.0957,9300.0
2014-05-23 13:20:00,77.01,77.03,77.0,77.01,4700.0,63.0957,63.1121,63.0875,63.0957,4700.0
2014-05-23 13:25:00,77.0,77.03,77.0,77.02,5300.0,63.0875,63.1121,63.0875,63.1039,5300.0
2014-05-23 13:30:00,77.03,77.04,77.01,77.04,4900.0,63.1121,63.1203,63.0957,63.1203,4900.0
2014-05-23 13:35:00,77.03,77.06,77.01,77.03,10300.0,63.1121,63.1367,63.0957,63.1121,10300.0
2014-05-23 13:40:00,77.03,77.03,77.0,77.02,10500.0,63.1121,63.1121,63.0875,63.1039,10500.0
2014-05-23 13:45:00,77.03,77.07,77.0,77.06,10400.0,63.1121,63.1449,63.0875,63.1367,10400.0
2014-05-23 13:50:00,77.05,77.06,77.03,77.05,8000.0,63.1285,63.1367,63.1121,63.1285,8000.0
2014-05-23 13:55:00,77.05,77.09,77.05,77.09,10400.0,63.1285,63.1613,63.1285,63.1613,10400.0
2014-05-23 14:00:00,77.09,77.12,77.08,77.1,11700.0,63.1613,63.1859,63.1531,63.1695,11700.0
2014-05-23 14:05:00,77.11,77.15,77.11,77.15,9100.0,63.1777,63.2104,63.1777,63.2104,9100.0
2014-05-23 14:10:00,77.15,77.16,77.13,77.13,5800.0,63.2104,63.2186,63.1941,63.1941,5800.0
2014-05-23 14:15:00,77.15,77.15,77.09,77.14,10700.0,63.2104,63.2104,63.1613,63.2022,10700.0
2014-05-23 14:20:00,77.13,77.16,77.12,77.15,8700.0,63.1941,63.2186,63.1859,63.2104,8700.0
2014-05-23 14:25:00,77.15,77.15,77.12,77.13,8700.0,63.2104,63.2104,63.1859,63.1941,8700.0
2014-05-23 14:30:00,77.12,77.16,77.12,77.16,9800.0,63.1859,63.2186,63.1859,63.2186,9800.0
2014-05-23 14:35:00,77.16,77.16,77.12,77.12,6000.0,63.2186,63.2186,63.1859,63.1859,6000.0
2014-05-23 14:40:00,77.13,77.16,77.12,77.15,11300.0,63.1941,63.2186,63.1859,63.2104,11300.0
2014-05-23 14:45:00,77.15,77.16,77.12,77.12,7300.0,63.2104,63.2186,63.1859,63.1859,7300.0
2014-05-23 14:50:00,77.13,77.24,77.13,77.15,74200.0,63.1941,63.2842,63.1941,63.2104,74200.0
2014-05-23 14:55:00,77.15,77.2,77.15,77.16,12400.0,63.2104,63.2514,63.2104,63.2186,12400.0
2014-05-23 15:00:00,77.17,77.19,77.15,77.15,9200.0,63.2268,63.2432,63.2104,63.2104,9200.0
2014-05-23 15:05:00,77.15,77.18,77.14,77.18,12900.0,63.2104,63.235,63.2022,63.235,12900.0
2014-05-23 15:10:00,77.18,77.23,77.17,77.22,17200.0,63.235,63.276,63.2268,63.2678,17200.0
2014-05-23 15:15:00,77.22,77.22,77.17,77.19,16400.0,63.2678,63.2678,63.2268,63.2432,16400.0
2014-05-23 15:20:00,77.2,77.21,77.18,77.2,14500.0,63.2514,63.2596,63.235,63.2514,14500.0
2014-05-23 15:25:00,77.21,77.24,77.2,77.24,10200.0,63.2596,63.2842,63.2514,63.2842,10200.0
2014-05-23 15:30:00,77.23,77.25,77.2,77.25,20700.0,63.276,63.2924,63.2514,63.2924,20700.0
2014-05-23 15:35:00,77.25,77.25,77.2,77.2,27700.0,63.2924,63.2924,63.2514,63.2514,27700.0
2014-05-23 15:40:00,77.21,77.24,77.2,77.24,18700.0,63.2596,63.2842,63.2514,63.2842,18700.0
2014-05-23 15:45:00,77.24,77.28,77.24,77.28,38000.0,63.2842,63.317,63.2842,63.317,38000.0
2014-05-23 15:50:00,77.28,77.28,77.22,77.22,44800.0,63.317,63.317,63.2678,63.2678,44800.0
2014-05-23 15:55:00,77.22,77.22,77.19,77.19,62800.0,63.2678,63.2678,63.2432,63.2432,62800.0
2014-05-27 09:30:00,77.19,77.43,77.16,77.39,74400.0,63.2432,63.4399,63.2186,63.4071,74400.0
2014-05-27 09:35:00,77.36,77.61,77.36,77.52,37200.0,63.3825,63.5873,63.3825,63.5136,37200.0
2014-05-27 09:40:00,77.56,77.68,77.5,77.65,79800.0,63.5464,63.6447,63.4972,63.6201,79800.0
2014-05-27 09:45:00,77.65,77.68,77.62,77.67,16700.0,63.6201,63.6447,63.5955,63.6365,16700.0
2014-05-27 09:50:00,77.68,77.77,77.67,77.77,51300.0,63.6447,63.7184,63.6365,63.7184,51300.0
2014-05-27 09:55:00,77.78,77.85,77.76,77.8,19700.0,63.7266,63.784,63.7102,63.743,19700.0
2014-05-27 10:00:00,77.79,77.8,77.69,77.69,11900.0,63.7348,63.743,63.6529,63.6529,11900.0
2014-05-27 10:05:00,77.69,77.78,77.69,77.78,12700.0,63.6529,63.7266,63.6529,63.7266,12700.0
2014-05-27 10:10:00,77.78,77.88,77.76,77.85,25300.0,63.7266,63.8085,63.7102,63.784,25300.0
2014-05-27 10:15:00,77.85,77.9,77.82,77.86,35900.0,63.784,63.8249,63.7594,63.7922,35900.0
2014-05-27 10:20:00,77.86,77.93,77.86,77.89,11700.0,63.7922,63.8495,63.7922,63.8167,11700.0
2014-05-27 10:25:00,77.88,77.9,77.83,77.9,9500.0,63.8085,63.8249,63.7676,63.8249,9500.0
2014-05-27 10:30:00,77.9,77.96,77.87,77.94,8100.0,63.8249,63.8741,63.8004,63.8577,8100.0
2014-05-27 10:35:00,77.94,77.95,77.87,77.91,25900.0,63.8577,63.8659,63.8004,63.8331,25900.0
2014-05-27 10:40:00,77.92,78.04,77.9,78.04,67000.0,63.8413,63.9396,63.8249,63.9396,67000.0
2014-05-27 10:45:00,78.03,78.12,78.03,78.08,32200.0,63.9314,64.0052,63.9314,63.9724,32200.0
2014-05-27 10:50:00,78.08,78.13,78.06,78.1,25900.0,63.9724,64.0134,63.956,63.9888,25900.0
2014-05-27 10:55:00,78.1,78.14,78.1,78.13,28600.0,63.9888,64.0216,63.9888,64.0134,28600.0
2014-05-27 11:00:00,78.12,78.2,78.12,78.14,19600.0,64.0052,64.0707,64.0052,64.0216,19600.0
2014-05-27 11:05:00,78.14,78.16,78.09,78.1,15300.0,64.0216,64.038,63.9806,63.9888,15300.0
2014-05-27 11:10:00,78.1,78.12,78.07,78.11,22400.0,63.9888,64.0052,63.9642,63.997,22400.0
2014-05-27 11:15:00,78.11,78.12,78.05,78.07,17500.0,63.997,64.0052,63.9478,63.9642,17500.0
2014-05-27 11:20:00,78.06,78.07,77.99,78.0,14500.0,63.956,63.9642,63.8987,63.9069,14500.0
2014-05-27 11:25:00,78.0,78.0,77.88,77.88,10700.0,63.9069,63.9069,63.8085,63.8085,10700.0
2014-05-27 11:30:00,77.89,77.94,77.88,77.92,14500.0,63.8167,63.8577,63.8085,63.8413,14500.0
2014-05-27 11:35:00,77.91,77.95,77.9,77.94,8300.0,63.8331,63.8659,63.8249,63.8577,8300.0
2014-05-27 11:40:00,77.95,77.97,77.93,77.93,11700.0,63.8659,63.8823,63.8495,63.8495,11700.0
2014-05-27 11:45:00,77.95,77.97,77.92,77.96,9500.0,63.8659,63.8823,63.8413,63.8741,9500.0
2014-05-27 11:50:00,77.96,77.99,77.93,77.97,7100.0,63.8741,63.8987,63.8495,63.8823,7100.0
2014-05-27 11:55:00,77.96,77.99,77.93,77.97,8000.0,63.8741,63.8987,63.8495,63.8823,8000.0
2014-05-27 12:00:00,77.97,77.99,77.93,77.94,8800.0,63.8823,63.8987,63.8495,63.8577,8800.0
2014-05-27 12:05:00,77.94,77.95,77.91,77.94,8800.0,63.8577,63.8659,63.8331,63.8577,8800.0
2014-05-27 12:10:00,77.93,78.01,77.93,77.99,20600.0,63.8495,63.9151,63.8495,63.8987,20600.0
2014-05-27 12:15:00,78.0,78.0,77.93,77.94,17700.0,63.9069,63.9069,63.8495,63.8577,17700.0
2014-05-27 12:20:00,77.96,77.99,77.84,77.84,21100.0,63.8741,63.8987,63.7758,63.7758,21100.0
2014-05-27 12:25:00,77.84,77.84,77.78,77.82,17000.0,63.7758,63.7758,63.7266,63.7594,17000.0
2014-05-27 12:30:00,77.81,77.82,77.75,77.76,31200.0,63.7512,63.7594,63.702,63.7102,31200.0
2014-05-27 12:35:00,77.77,77.78,77.75,77.76,11100.0,63.7184,63.7266,63.702,63.7102,11100.0
2014-05-27 12:40:00,77.77,77.81,77.74,77.77,16100.0,63.7184,63.7512,63.6938,63.7184,16100.0
2014-05-27 12:45:00,77.77,77.8,77.76,77.77,12200.0,63.7184,63.743,63.7102,63.7184,12200.0
2014-05-27 12:50:00,77.78,77.8,77.71,77.71,19200.0,63.7266,63.743,63.6693,63.6693,19200.0
2014-05-27 12:55:00,77.72,77.74,77.7,77.71,13100.0,63.6775,63.6938,63.6611,63.6693,13100.0
2014-05-27 13:00:00,77.71,77.72,77.67,77.7,9400.0,63.6693,63.6775,63.6365,63.6611,9400.0
2014-05-27 13:05:00,77.71,77.74,77.67,77.71,8700.0,63.6693,63.6938,63.6365,63.6693,8700.0
2014-05-27 13:10:00,77.71,77.72,77.67,77.7,8000.0,63.6693,63.6775,63.6365,63.6611,8000.0
2014-05-27 13:15:00,77.7,77.76,77.69,77.74,6800.0,63.6611,63.7102,63.6529,63.6938,6800.0
2014-05-27 13:20:00,77.74,77.75,77.7,77.74,7600.0,63.6938,63.702,63.6611,63.6938,7600.0
2014-05-27 13:25:00,77.75,77.75,77.71,77.73,8100.0,63.702,63.702,63.6693,63.6856,8100.0
2014-05-27 13:30:00,77.74,77.74,77.66,77.69,15500.0,63.6938,63.6938,63.6283,63.6529,15500.0
2014-05-27 13:35:00,77.67,77.68,77.61,77.67,18900.0,63.6365,63.6447,63.5873,63.6365,18900.0
2014-05-27 13:40:00,77.65,77.69,77.62,77.69,11700.0,63.6201,63.6529,63.5955,63.6529,11700.0
2014-05-27 13:45:00,77.69,77.73,77.68,77.68,8600.0,63.6529,63.6856,63.6447,63.6447,8600.0
2014-05-27 13:50:00,77.69,77.74,77.68,77.69,8500.0,63.6529,63.6938,63.6447,63.6529,8500.0
2014-05-27 13:55:00,77.7,77.74,77.68,77.72,12100.0,63.6611,63.6938,63.6447,63.6775,12100.0
2014-05-27 14:00:00,77.71,77.72,77.69,77.7,12600.0,63.6693,63.6775,63.6529,63.6611,12600.0
2014-05-27 14:05:00,77.7,77.72,77.69,77.7,14800.0,63.6611,63.6775,63.6529,63.6611,14800.0
2014-05-27 14:10:00,77.69,77.7,77.61,77.63,15900.0,63.6529,63.6611,63.5873,63.6037,15900.0
2014-05-27 14:15:00,77.62,77.66,77.62,77.66,6300.0,63.5955,63.6283,63.5955,63.6283,6300.0
2014-05-27 14:20:00,77.66,77.68,77.63,77.67,6300.0,63.6283,63.6447,63.6037,63.6365,6300.0
2014-05-27 14:25:00,77.68,77.71,77.66,77.7,14800.0,63.6447,63.6693,63.6283,63.6611,14800.0
2014-05-27 14:30:00,77.71,77.72,77.66,77.68,12200.0,63.6693,63.6775,63.6283,63.6447,12200.0
2014-05-27 14:35:00,77.69,77.71,77.66,77.7,11100.0,63.6529,63.6693,63.6283,63.6611,11100.0
2014-05-27 14:40:00,77.69,77.77,77.68,77.76,20500.0,63.6529,63.7184,63.6447,63.7102,20500.0
2014-05-27 14:45:00,77.76,77.81,77.74,77.8,14700.0,63.7102,63.7512,63.6938,63.743,14700.0
2014-05-27 14:50:00,77.8,77.82,77.75,77.8,18100.0,63.743,63.7594,63.702,63.743,18100.0
2014-05-27 14:55:00,77.8,77.8,77.75,77.76,8000.0,63.743,63.743,63.702,63.7102,8000.0
2014-05-27 15:00:00,77.77,77.81,77.77,77.79,12900.0,63.7184,63.7512,63.7184,63.7348,12900.0
2014-05-27 15:05:00,77.8,77.82,77.77,77.79,23600.0,63.743,63.7594,63.7184,63.7348,23600.0
2014-05-27 15:10:00,77.79,77.8,77.77,77.79,9400.0,63.7348,63.743,63.7184,63.7348,9400.0
2014-05-27 15:15:00,77.8,77.86,77.8,77.86,19900.0,63.743,63.7922,63.743,63.7922,19900.0
2014-05-27 15:20:00,77.85,77.89,77.84,77.88,14800.0,63.784,63.8167,63.7758,63.8085,14800.0
2014-05-27 15:25:00,77.88,77.9,77.87,77.88,14600.0,63.8085,63.8249,63.8004,63.8085,14600.0
2014-05-27 15:30:00,77.87,77.87,77.78,77.82,22800.0,63.8004,63.8004,63.7266,63.7594,22800.0
2014-05-27 15:35:00,77.81,77.83,77.8,77.82,20300.0,63.7512,63.7676,63.743,63.7594,20300.0
2014-05-27 15:40:00,77.83,77.84,77.81,77.83,30100.0,63.7676,63.7758,63.7512,63.7676,30100.0
2014-05-27 15:45:00,77.82,77.84,77.8,77.81,38900.0,63.7594,63.7758,63.743,63.7512,38900.0
2014-05-27 15:50:00,77.82,77.83,77.78,77.79,32100.0,63.7594,63.7676,63.7266,63.7348,32100.0
2014-05-27 15:55:00,77.79,77.79,77.74,77.76,92000.0,63.7348,63.7348,63.6938,63.7102,92000.0
2014-05-28 09:30:00,77.98,78.15,77.93,78.08,91900.0,63.8905,64.0298,63.8495,63.9724,91900.0
2014-05-28 09:35:00,78.08,78.24,78.04,78.11,145000.0,63.9724,64.1035,63.9396,63.997,145000.0
2014-05-28 09:40:00,78.11,78.12,77.94,78.0,141700.0,63.997,64.0052,63.8577,63.9069,141700.0
2014-05-28 09:45:00,78.0,78.15,77.97,78.1,36900.0,63.9069,64.0298,63.8823,63.9888,36900.0
2014-05-28 09:50:00,78.1,78.17,78.06,78.17,49000.0,63.9888,64.0461,63.956,64.0461,49000.0
2014-05-28 09:55:00,78.19,78.2,78.05,78.11,54800.0,64.0625,64.0707,63.9478,63.997,54800.0
2014-05-28 10:00:00,78.09,78.09,77.96,77.97,66500.0,63.9806,63.9806,63.8741,63.8823,66500.0
2014-05-28 10:05:00,77.98,78.08,77.98,78.02,69700.0,63.8905,63.9724,63.8905,63.9232,69700.0
2014-05-28 10:10:00,78.02,78.05,77.97,78.05,50800.0,63.9232,63.9478,63.8823,63.9478,50800.0
2014-05-28 10:15:00,78.04,78.12,78.02,78.11,64600.0,63.9396,64.0052,63.9232,63.997,64600.0
2014-05-28 10:20:00,78.11,78.23,78.09,78.23,107200.0,63.997,64.0953,63.9806,64.0953,107200.0
2014-05-28 10:25:00,78.23,78.25,78.2,78.2,36200.0,64.0953,64.1117,64.0707,64.0707,36200.0
2014-05-28 10:30:00,78.21,78.25,78.14,78.2,20900.0,64.0789,64.1117,64.0216,64.0707,20900.0
2014-05-28 10:35:00,78.2,78.29,78.16,78.16,68300.0,64.0707,64.1445,64.038,64.038,68300.0
2014-05-28 10:40:00,78.18,78.23,78.15,78.18,12900.0,64.0543,64.0953,64.0298,64.0543,12900.0
2014-05-28 10:45:00,78.16,78.28,78.13,78.28,31900.0,64.038,64.1363,64.0134,64.1363,31900.0
2014-05-28 10:50:00,78.27,78.39,78.27,78.37,45000.0,64.1281,64.2264,64.1281,64.21,45000.0
2014-05-28 10:55:00,78.38,78.43,78.37,78.43,37100.0,64.2182,64.2592,64.21,64.2592,37100.0
2014-05-28 11:00:00,78.42,78.52,78.42,78.47,44400.0,64.251,64.3329,64.251,64.2919,44400.0
2014-05-28 11:05:00,78.47,78.53,78.47,78.52,21400.0,64.2919,64.3411,64.2919,64.3329,21400.0
2014-05-28 11:10:00,78.52,78.56,78.47,78.53,22200.0,64.3329,64.3657,64.2919,64.3411,22200.0
2014-05-28 11:15:00,78.52,78.54,78.46,78.53,37700.0,64.3329,64.3493,64.2837,64.3411,37700.0
2014-05-28 11:20:00,78.53,78.53,78.5,78.53,16200.0,64.3411,64.3411,64.3165,64.3411,16200.0
2014-05-28 11:25:00,78.52,78.55,78.49,78.49,15300.0,64.3329,64.3575,64.3083,64.3083,15300.0
2014-05-28 11:30:00,78.48,78.52,78.48,78.51,16700.0,64.3001,64.3329,64.3001,64.3247,16700.0
2014-05-28 11:35:00,78.51,78.56,78.51,78.56,18900.0,64.3247,64.3657,64.3247,64.3657,18900.0
2014-05-28 11:40:00,78.56,78.57,78.48,78.52,23000.0,64.3657,64.3739,64.3001,64.3329,23000.0
2014-05-28 11:45:00,78.52,78.6,78.51,78.6,23300.0,64.3329,64.3985,64.3247,64.3985,23300.0
2014-05-28 11:50:00,78.6,78.6,78.56,78.58,11300.0,64.3985,64.3985,64.3657,64.3821,11300.0
2014-05-28 11:55:00,78.57,78.57,78.54,78.55,14100.0,64.3739,64.3739,64.3493,64.3575,14100.0
2014-05-28 12:00:00,78.56,78.59,78.55,78.57,14800.0,64.3657,64.3903,64.3575,64.3739,14800.0
2014-05-28 12:05:00,78.55,78.63,78.55,78.61,23500.0,64.3575,64.423,64.3575,64.4066,23500.0
2014-05-28 12:10:00,78.6,78.61,78.52,78.53,20900.0,64.3985,64.4066,64.3329,64.3411,20900.0
2014-05-28 12:15:00,78.53,78.53,78.45,78.47,19800.0,64.3411,64.3411,64.2756,64.2919,19800.0
2014-05-28 12:20:00,78.48,78.48,78.37,78.4,15000.0,64.3001,64.3001,64.21,64.2346,15000.0
2014-05-28 12:25:00,78.4,78.45,78.38,78.44,13200.0,64.2346,64.2756,64.2182,64.2674,13200.0
2014-05-28 12:30:00,78.45,78.46,78.43,78.43,7400.0,64.2756,64.2837,64.2592,64.2592,7400.0
2014-05-28 12:35:00,78.44,78.54,78.44,78.53,17800.0,64.2674,64.3493,64.2674,64.3411,17800.0
2014-05-28 12:40:00,78.53,78.59,78.51,78.52,14200.0,64.3411,64.3903,64.3247,64.3329,14200.0
2014-05-28 12:45:00,78.54,78.57,78.52,78.52,12700.0,64.3493,64.3739,64.3329,64.3329,12700.0
2014-05-28 12:50:00,78.52,78.58,78.51,78.58,13000.0,64.3329,64.3821,64.3247,64.3821,13000.0
2014-05-28 12:55:00,78.58,78.62,78.57,78.6,9200.0,64.3821,64.4148,64.3739,64.3985,9200.0
2014-05-28 13:00:00,78.59,78.65,78.59,78.65,13800.0,64.3903,64.4394,64.3903,64.4394,13800.0
2014-05-28 13:05:00,78.65,78.66,78.62,78.63,12400.0,64.4394,64.4476,64.4148,64.423,12400.0
2014-05-28 13:10:00,78.63,78.64,78.62,78.64,11000.0,64.423,64.4312,64.4148,64.4312,11000.0
2014-05-28 13:15:00,78.64,78.69,78.64,78.66,13900.0,64.4312,64.4722,64.4312,64.4476,13900.0
2014-05-28 13:20:00,78.67,78.75,78.66,78.72,36000.0,64.4558,64.5214,64.4476,64.4968,36000.0
2014-05-28 13:25:00,78.72,78.74,78.7,78.72,19200.0,64.4968,64.5132,64.4804,64.4968,19200.0
2014-05-28 13:30:00,78.73,78.77,78.69,78.69,32300.0,64.505,64.5377,64.4722,64.4722,32300.0
2014-05-28 13:35:00,78.69,78.7,78.61,78.62,21000.0,64.4722,64.4804,64.4066,64.4148,21000.0
2014-05-28 13:40:00,78.62,78.64,78.6,78.61,18800.0,64.4148,64.4312,64.3985,64.4066,18800.0
2014-05-28 13:45:00,78.62,78.62,78.56,78.59,11700.0,64.4148,64.4148,64.3657,64.3903,11700.0
2014-05-28 13:50:00,78.6,78.69,78.58,78.65,11600.0,64.3985,64.4722,64.3821,64.4394,11600.0
2014-05-28 13:55:00,78.65,78.7,78.65,78.69,11500.0,64.4394,64.4804,64.4394,64.4722,11500.0
2014-05-28 14:00:00,78.69,78.71,78.66,78.68,18600.0,64.4722,64.4886,64.4476,64.464,18600.0
2014-05-28 14:05:00,78.67,78.71,78.66,78.7,15400.0,64.4558,64.4886,64.4476,64.4804,15400.0
2014-05-28 14:10:00,78.7,78.7,78.66,78.68,16700.0,64.4804,64.4804,64.4476,64.464,16700.0
2014-05-28 14:15:00,78.68,78.72,78.67,78.72,14600.0,64.464,64.4968,64.4558,64.4968,14600.0
2014-05-28 14:20:00,78.71,78.77,78.7,78.77,17700.0,64.4886,64.5377,64.4804,64.5377,17700.0
2014-05-28 14:25:00,78.76,78.76,78.71,78.72,13500.0,64.5295,64.5295,64.4886,64.4968,13500.0
2014-05-28 14:30:00,78.71,78.75,78.68,78.73,21500.0,64.4886,64.5214,64.464,64.505,21500.0
2014-05-28 14:35:00,78.73,78.77,78.69,78.7,13600.0,64.505,64.5377,64.4722,64.4804,13600.0
2014-05-28 14:40:00,78.71,78.72,78.69,78.72,14900.0,64.4886,64.4968,64.4722,64.4968,14900.0
2014-05-28 14:45:00,78.72,78.78,78.71,78.76,20400.0,64.4968,64.5459,64.4886,64.5295,20400.0
2014-05-28 14:50:00,78.76,78.79,78.74,78.77,16100.0,64.5295,64.5541,64.5132,64.5377,16100.0
2014-05-28 14:55:00,78.77,78.8,78.75,78.77,23100.0,64.5377,64.5623,64.5214,64.5377,23100.0
2014-05-28 15:00:00,78.76,78.84,78.75,78.81,26300.0,64.5295,64.5951,64.5214,64.5705,26300.0
2014-05-28 15:05:00,78.81,78.83,78.78,78.78,22500.0,64.5705,64.5869,64.5459,64.5459,22500.0
2014-05-28 15:10:00,78.78,78.85,78.77,78.85,18900.0,64.5459,64.6033,64.5377,64.6033,18900.0
2014-05-28 15:15:00,78.85,78.87,78.82,78.85,31800.0,64.6033,64.6197,64.5787,64.6033,31800.0
2014-05-28 15:20:00,78.86,78.87,78.81,78.86,27500.0,64.6115,64.6197,64.5705,64.6115,27500.0
2014-05-28 15:25:00,78.87,78.88,78.84,78.84,20600.0,64.6197,64.6279,64.5951,64.5951,20600.0
2014-05-28 15:30:00,78.84,78.86,78.81,78.84,50400.0,64.5951,64.6115,64.5705,64.5951,50400.0
2014-05-28 15:35:00,78.83,78.84,78.71,78.73,29300.0,64.5869,64.5951,64.4886,64.505,29300.0
2014-05-28 15:40:00,78.73,78.74,78.69,78.69,39200.0,64.505,64.5132,64.4722,64.4722,39200.0
2014-05-28 15:45:00,78.69,78.69,78.63,78.64,47100.0,64.4722,64.4722,64.423,64.4312,47100.0
2014-05-28 15:50:00,78.64,78.67,78.58,78.58,37400.0,64.4312,64.4558,64.3821,64.3821,37400.0
2014-05-28 15:55:00,78.57,78.59,78.53,78.56,81000.0,64.3739,64.3903,64.3411,64.3657,81000.0
2014-05-29 09:30:00,78.59,78.9,78.45,78.77,37900.0,64.3903,64.6442,64.2756,64.5377,37900.0
2014-05-29 09:35:00,78.72,78.79,78.6,78.74,32800.0,64.4968,64.5541,64.3985,64.5132,32800.0
2014-05-29 09:40:00,78.76,78.81,78.68,78.76,29700.0,64.5295,64.5705,64.464,64.5295,29700.0
2014-05-29 09:45:00,78.75,78.77,78.66,78.67,23600.0,64.5214,64.5377,64.4476,64.4558,23600.0
2014-05-29 09:50:00,78.67,78.68,78.57,78.57,17400.0,64.4558,64.464,64.3739,64.3739,17400.0
2014-05-29 09:55:00,78.57,78.7,78.57,78.64,18400.0,64.3739,64.4804,64.3739,64.4312,18400.0
2014-05-29 10:00:00,78.63,78.63,78.52,78.57,33200.0,64.423,64.423,64.3329,64.3739,33200.0
2014-05-29 10:05:00,78.55,78.6,78.42,78.47,17600.0,64.3575,64.3985,64.251,64.2919,17600.0
2014-05-29 10:10:00,78.47,78.47,78.33,78.36,25700.0,64.2919,64.2919,64.1772,64.2018,25700.0
2014-05-29 10:15:00,78.36,78.36,78.17,78.25,43100.0,64.2018,64.2018,64.0461,64.1117,43100.0
2014-05-29 10:20:00,78.25,78.38,78.24,78.34,26400.0,64.1117,64.2182,64.1035,64.1854,26400.0
2014-05-29 10:25:00,78.35,78.36,78.23,78.24,19900.0,64.1936,64.2018,64.0953,64.1035,19900.0
2014-05-29 10:30:00,78.23,78.24,78.19,78.21,30300.0,64.0953,64.1035,64.0625,64.0789,30300.0
2014-05-29 10:35:00,78.2,78.26,78.18,78.22,20300.0,64.0707,64.1199,64.0543,64.0871,20300.0
2014-05-29 10:40:00,78.22,78.39,78.21,78.37,14400.0,64.0871,64.2264,64.0789,64.21,14400.0
2014-05-29 10:45:00,78.37,78.4,78.35,78.37,12200.0,64.21,64.2346,64.1936,64.21,12200.0
2014-05-29 10:50:00,78.38,78.4,78.28,78.29,13300.0,64.2182,64.2346,64.1363,64.1445,13300.0
2014-05-29 10:55:00,78.28,78.32,78.23,78.3,18900.0,64.1363,64.169,64.0953,64.1527,18900.0
2014-05-29 11:00:00,78.3,78.39,78.29,78.39,12600.0,64.1527,64.2264,64.1445,64.2264,12600.0
2014-05-29 11:05:00,78.39,78.4,78.34,78.4,16100.0,64.2264,64.2346,64.1854,64.2346,16100.0
2014-05-29 11:10:00,78.4,78.4,78.32,78.39,14000.0,64.2346,64.2346,64.169,64.2264,14000.0
2014-05-29 11:15:00,78.38,78.47,78.38,78.43,8800.0,64.2182,64.2919,64.2182,64.2592,8800.0
2014-05-29 11:20:00,78.42,78.44,78.35,78.35,13600.0,64.251,64.2674,64.1936,64.1936,13600.0
2014-05-29 11:25:00,78.34,78.35,78.27,78.34,13300.0,64.1854,64.1936,64.1281,64.1854,13300.0
2014-05-29 11:30:00,78.32,78.42,78.32,78.39,19600.0,64.169,64.251,64.169,64.2264,19600.0
2014-05-29 11:35:00,78.38,78.43,78.37,78.41,10700.0,64.2182,64.2592,64.21,64.2428,10700.0
2014-05-29 11:40:00,78.41,78.41,78.36,78.39,12500.0,64.2428,64.2428,64.2018,64.2264,12500.0
2014-05-29 11:45:00,78.4,78.41,78.34,78.35,11200.0,64.2346,64.2428,64.1854,64.1936,11200.0
2014-05-29 11:50:00,78.36,78.39,78.31,78.39,20400.0,64.2018,64.2264,64.1609,64.2264,20400.0
2014-05-29 11:55:00,78.39,78.4,78.37,78.39,11800.0,64.2264,64.2346,64.21,64.2264,11800.0
2014-05-29 12:00:00,78.38,78.51,78.38,78.5,16900.0,64.2182,64.3247,64.2182,64.3165,16900.0
2014-05-29 12:05:00,78.49,78.53,78.47,78.53,12700.0,64.3083,64.3411,64.2919,64.3411,12700.0
2014-05-29 12:10:00,78.54,78.57,78.52,78.56,13500.0,64.3493,64.3739,64.3329,64.3657,13500.0
2014-05-29 12:15:00,78.56,78.57,78.46,78.48,12700.0,64.3657,64.3739,64.2837,64.3001,12700.0
2014-05-29 12:20:00,78.48,78.54,78.48,78.51,6500.0,64.3001,64.3493,64.3001,64.3247,6500.0
2014-05-29 12:25:00,78.51,78.51,78.44,78.47,7500.0,64.3247,64.3247,64.2674,64.2919,7500.0
2014-05-29 12:30:00,78.47,78.51,78.47,78.49,9400.0,64.2919,64.3247,64.2919,64.3083,9400.0
2014-05-29 12:35:00,78.47,78.47,78.43,78.43,5700.0,64.2919,64.2919,64.2592,64.2592,5700.0
2014-05-29 12:40:00,78.43,78.46,78.41,78.44,7600.0,64.2592,64.2837,64.2428,64.2674,7600.0
2014-05-29 12:45:00,78.45,78.45,78.42,78.43,5900.0,64.2756,64.2756,64.251,64.2592,5900.0
2014-05-29 12:50:00,78.43,78.48,78.43,78.47,6900.0,64.2592,64.3001,64.2592,64.2919,6900.0
2014-05-29 12:55:00,78.46,78.46,78.4,78.45,8600.0,64.2837,64.2837,64.2346,64.2756,8600.0
2014-05-29 13:00:00,78.44,78.45,78.44,78.44,4900.0,64.2674,64.2756,64.2674,64.2674,4900.0
2014-05-29 13:05:00,78.43,78.43,78.39,78.41,10500.0,64.2592,64.2592,64.2264,64.2428,10500.0
2014-05-29 13:10:00,78.4,78.4,78.33,78.33,6500.0,64.2346,64.2346,64.1772,64.1772,6500.0
2014-05-29 13:15:00,78.32,78.36,78.32,78.34,4200.0,64.169,64.2018,64.169,64.1854,4200.0
2014-05-29 13:20:00,78.33,78.37,78.32,78.37,7400.0,64.1772,64.21,64.169,64.21,7400.0
2014-05-29 13:25:00,78.37,78.37,78.31,78.31,16800.0,64.21,64.21,64.1609,64.1609,16800.0
2014-05-29 13:30:00,78.3,78.31,78.26,78.27,6500.0,64.1527,64.1609,64.1199,64.1281,6500.0
2014-05-29 13:35:00,78.26,78.27,78.21,78.26,15900.0,64.1199,64.1281,64.0789,64.1199,15900.0
2014-05-29 13:40:00,78.22,78.24,78.21,78.24,3900.0,64.0871,64.1035,64.0789,64.1035,3900.0
2014-05-29 13:45:00,78.23,78.28,78.23,78.28,15300.0,64.0953,64.1363,64.0953,64.1363,15300.0
2014-05-29 13:50:00,78.27,78.32,78.27,78.32,11000.0,64.1281,64.169,64.1281,64.169,11000.0
2014-05-29 13:55:00,78.32,78.35,78.3,78.34,23300.0,64.169,64.1936,64.1527,64.1854,23300.0
2014-05-29 14:00:00,78.35,78.36,78.34,78.34,12700.0,64.1936,64.2018,64.1854,64.1854,12700.0
2014-05-29 14:05:00,78.34,78.37,78.33,78.37,12700.0,64.1854,64.21,64.1772,64.21,12700.0
2014-05-29 14:10:00,78.37,78.4,78.36,78.38,14000.0,64.21,64.2346,64.2018,64.2182,14000.0
2014-05-29 14:15:00,78.39,78.4,78.38,78.38,9900.0,64.2264,64.2346,64.2182,64.2182,9900.0
2014-05-29 14:20:00,78.38,78.45,78.38,78.45,10500.0,64.2182,64.2756,64.2182,64.2756,10500.0
2014-05-29 14:25:00,78.45,78.46,78.44,78.45,9700.0,64.2756,64.2837,64.2674,64.2756,9700.0
2014-05-29 14:30:00,78.46,78.52,78.45,78.51,33400.0,64.2837,64.3329,64.2756,64.3247,33400.0
2014-05-29 14:35:00,78.51,78.56,78.5,78.55,16800.0,64.3247,64.3657,64.3165,64.3575,16800.0
2014-05-29 14:40:00,78.56,78.56,78.5,78.53,22100.0,64.3657,64.3657,64.3165,64.3411,22100.0
2014-05-29 14:45:00,78.53,78.58,78.52,78.58,13900.0,64.3411,64.3821,64.3329,64.3821,13900.0
2014-05-29 14:50:00,78.59,78.62,78.58,78.61,18000.0,64.3903,64.4148,64.3821,64.4066,18000.0
2014-05-29 14:55:00,78.61,78.66,78.61,78.66,24600.0,64.4066,64.4476,64.4066,64.4476,24600.0
2014-05-29 15:00:00,78.66,78.79,78.64,78.79,30500.0,64.4476,64.5541,64.4312,64.5541,30500.0
2014-05-29 15:05:00,78.78,78.79,78.57,78.66,77000.0,64.5459,64.5541,64.3739,64.4476,77000.0
2014-05-29 15:10:00,78.67,78.72,78.65,78.72,17400.0,64.4558,64.4968,64.4394,64.4968,17400.0
2014-05-29 15:15:00,78.72,78.74,78.69,78.7,24200.0,64.4968,64.5132,64.4722,64.4804,24200.0
2014-05-29 15:20:00,78.71,78.73,78.7,78.72,24500.0,64.4886,64.505,64.4804,64.4968,24500.0
2014-05-29 15:25:00,78.73,78.8,78.73,78.8,24600.0,64.505,64.5623,64.505,64.5623,24600.0
2014-05-29 15:30:00,78.8,78.8,78.73,78.77,36800.0,64.5623,64.5623,64.505,64.5377,36800.0
2014-05-29 15:35:00,78.77,78.77,78.71,78.72,42900.0,64.5377,64.5377,64.4886,64.4968,42900.0
2014-05-29 15:40:00,78.72,78.77,78.69,78.77,39000.0,64.4968,64.5377,64.4722,64.5377,39000.0
2014-05-29 15:45:00,78.78,78.82,78.75,78.82,69900.0,64.5459,64.5787,64.5214,64.5787,69900.0
2014-05-29 15:50:00,78.82,78.84,78.74,78.75,77600.0,64.5787,64.5951,64.5132,64.5214,77600.0
2014-05-29 15:55:00,78.75,78.76,78.69,78.72,195600.0,64.5214,64.5295,64.4722,64.4968,195600.0
2014-05-30 09:30:00,78.65,78.96,78.61,78.78,38700.0,64.4394,64.6934,64.4066,64.5459,38700.0
2014-05-30 09:35:00,78.78,78.98,78.78,78.95,27200.0,64.5459,64.7098,64.5459,64.6852,27200.0
2014-05-30 09:40:00,78.94,79.0,78.89,78.95,44500.0,64.677,64.7262,64.6361,64.6852,44500.0
2014-05-30 09:45:00,78.96,78.97,78.87,78.91,37400.0,64.6934,64.7016,64.6197,64.6524,37400.0
2014-05-30 09:50:00,78.9,78.98,78.88,78.95,23300.0,64.6442,64.7098,64.6279,64.6852,23300.0
2014-05-30 09:55:00,78.94,79.0,78.93,78.97,42000.0,64.677,64.7262,64.6688,64.7016,42000.0
2014-05-30 10:00:00,78.97,79.11,78.96,79.09,94400.0,64.7016,64.8163,64.6934,64.7999,94400.0
2014-05-30 10:05:00,79.07,79.18,79.05,79.18,17600.0,64.7835,64.8737,64.7671,64.8737,17600.0
2014-05-30 10:10:00,79.16,79.21,79.12,79.2,26700.0,64.8573,64.8982,64.8245,64.89,26700.0
2014-05-30 10:15:00,79.2,79.23,79.14,79.17,27500.0,64.89,64.9146,64.8409,64.8655,27500.0
2014-05-30 10:20:00,79.17,79.21,79.17,79.19,19400.0,64.8655,64.8982,64.8655,64.8819,19400.0
2014-05-30 10:25:00,79.19,79.2,79.06,79.1,24500.0,64.8819,64.89,64.7753,64.8081,24500.0
2014-05-30 10:30:00,79.1,79.12,79.06,79.08,16400.0,64.8081,64.8245,64.7753,64.7917,16400.0
2014-05-30 10:35:00,79.09,79.1,79.0,79.0,18700.0,64.7999,64.8081,64.7262,64.7262,18700.0
2014-05-30 10:40:00,79.0,79.06,79.0,79.05,19400.0,64.7262,64.7753,64.7262,64.7671,19400.0
2014-05-30 10:45:00,79.04,79.08,79.03,79.06,32300.0,64.759,64.7917,64.7508,64.7753,32300.0
2014-05-30 10:50:00,79.07,79.13,79.06,79.11,29200.0,64.7835,64.8327,64.7753,64.8163,29200.0
2014-05-30 10:55:00,79.11,79.12,79.09,79.11,34300.0,64.8163,64.8245,64.7999,64.8163,34300.0
2014-05-30 11:00:00,79.11,79.15,79.08,79.08,17800.0,64.8163,64.8491,64.7917,64.7917,17800.0
2014-05-30 11:05:00,79.08,79.11,79.04,79.06,22700.0,64.7917,64.8163,64.759,64.7753,22700.0
2014-05-30 11:10:00,79.06,79.16,79.06,79.16,12100.0,64.7753,64.8573,64.7753,64.8573,12100.0
2014-05-30 11:15:00,79.16,79.18,79.11,79.11,30900.0,64.8573,64.8737,64.8163,64.8163,30900.0
2014-05-30 11:20:00,79.11,79.18,79.11,79.15,21900.0,64.8163,64.8737,64.8163,64.8491,21900.0
2014-05-30 11:25:00,79.15,79.18,79.13,79.15,24000.0,64.8491,64.8737,64.8327,64.8491,24000.0
2014-05-30 11:30:00,79.14,79.19,79.12,79.17,12500.0,64.8409,64.8819,64.8245,64.8655,12500.0
2014-05-30 11:35:00,79.17,79.2,79.17,79.2,11400.0,64.8655,64.89,64.8655,64.89,11400.0
2014-05-30 11:40:00,79.21,79.23,79.18,79.22,10800.0,64.8982,64.9146,64.8737,64.9064,10800.0
2014-05-30 11:45:00,79.23,79.24,79.17,79.17,15200.0,64.9146,64.9228,64.8655,64.8655,15200.0
2014-05-30 11:50:00,79.17,79.2,79.15,79.19,7300.0,64.8655,64.89,64.8491,64.8819,7300.0
2014-05-30 11:55:00,79.18,79.21,79.16,79.16,5900.0,64.8737,64.8982,64.8573,64.8573,5900.0
2014-05-30 12:00:00,79.16,79.2,79.15,79.18,5700.0,64.8573,64.89,64.8491,64.8737,5700.0
2014-05-30 12:05:00,79.18,79.18,79.16,79.16,6900.0,64.8737,64.8737,64.8573,64.8573,6900.0
2014-05-30 12:10:00,79.15,79.15,79.07,79.07,8900.0,64.8491,64.8491,64.7835,64.7835,8900.0
2014-05-30 12:15:00,79.07,79.11,79.06,79.1,10800.0,64.7835,64.8163,64.7753,64.8081,10800.0
2014-05-30 12:20:00,79.1,79.12,79.09,79.1,5000.0,64.8081,64.8245,64.7999,64.8081,5000.0
2014-05-30 12:25:00,79.1,79.11,79.06,79.08,10000.0,64.8081,64.8163,64.7753,64.7917,10000.0
2014-05-30 12:30:00,79.07,79.08,79.01,79.03,14300.0,64.7835,64.7917,64.7344,64.7508,14300.0
2014-05-30 12:35:00,79.02,79.04,79.0,79.0,12200.0,64.7426,64.759,64.7262,64.7262,12200.0
2014-05-30 12:40:00,79.0,79.03,78.98,79.02,19000.0,64.7262,64.7508,64.7098,64.7426,19000.0
2014-05-30 12:45:00,79.02,79.04,78.98,79.02,67800.0,64.7426,64.759,64.7098,64.7426,67800.0
2014-05-30 12:50:00,79.0,79.01,78.92,78.93,12300.0,64.7262,64.7344,64.6606,64.6688,12300.0
2014-05-30 12:55:00,78.92,78.97,78.92,78.95,12100.0,64.6606,64.7016,64.6606,64.6852,12100.0
2014-05-30 13:00:00,78.94,78.95,78.91,78.91,14600.0,64.677,64.6852,64.6524,64.6524,14600.0
2014-05-30 13:05:00,78.93,78.93,78.89,78.89,5500.0,64.6688,64.6688,64.6361,64.6361,5500.0
2014-05-30 13:10:00,78.88,78.91,78.85,78.9,28800.0,64.6279,64.6524,64.6033,64.6442,28800.0
2014-05-30 13:15:00,78.9,78.96,78.89,78.91,21800.0,64.6442,64.6934,64.6361,64.6524,21800.0
2014-05-30 13:20:00,78.9,78.91,78.86,78.91,7700.0,64.6442,64.6524,64.6115,64.6524,7700.0
2014-05-30 13:25:00,78.9,78.94,78.87,78.9,20200.0,64.6442,64.677,64.6197,64.6442,20200.0
2014-05-30 13:30:00,78.89,78.9,78.85,78.86,13800.0,64.6361,64.6442,64.6033,64.6115,13800.0
2014-05-30 13:35:00,78.85,78.85,78.77,78.79,12700.0,64.6033,64.6033,64.5377,64.5541,12700.0
2014-05-30 13:40:00,78.79,78.83,78.79,78.83,9800.0,64.5541,64.5869,64.5541,64.5869,9800.0
2014-05-30 13:45:00,78.81,78.89,78.81,78.82,17400.0,64.5705,64.6361,64.5705,64.5787,17400.0
2014-05-30 13:50:00,78.82,78.86,78.79,78.86,11100.0,64.5787,64.6115,64.5541,64.6115,11100.0
2014-05-30 13:55:00,78.84,78.84,78.8,78.8,13300.0,64.5951,64.5951,64.5623,64.5623,13300.0
2014-05-30 14:00:00,78.79,78.79,78.76,78.78,9100.0,64.5541,64.5541,64.5295,64.5459,9100.0
2014-05-30 14:05:00,78.79,78.91,78.78,78.9,12100.0,64.5541,64.6524,64.5459,64.6442,12100.0
2014-05-30 14:10:00,78.9,78.95,78.9,78.93,4900.0,64.6442,64.6852,64.6442,64.6688,4900.0
2014-05-30 14:15:00,78.94,78.97,78.91,78.91,25000.0,64.677,64.7016,64.6524,64.6524,25000.0
2014-05-30 14:20:00,78.92,78.93,78.89,78.93,5100.0,64.6606,64.6688,64.6361,64.6688,5100.0
2014-05-30 14:25:00,78.93,78.95,78.91,78.93,10700.0,64.6688,64.6852,64.6524,64.6688,10700.0
2014-05-30 14:30:00,78.92,78.92,78.82,78.83,15500.0,64.6606,64.6606,64.5787,64.5869,15500.0
2014-05-30 14:35:00,78.84,78.86,78.83,78.85,7300.0,64.5951,64.6115,64.5869,64.6033,7300.0
2014-05-30 14:40:00,78.85,78.95,78.85,78.91,25000.0,64.6033,64.6852,64.6033,64.6524,25000.0
2014-05-30 14:45:00,78.93,78.94,78.88,78.9,7800.0,64.6688,64.677,64.6279,64.6442,7800.0
2014-05-30 14:50:00,78.9,78.91,78.88,78.89,10100.0,64.6442,64.6524,64.6279,64.6361,10100.0
2014-05-30 14:55:00,78.89,78.9,78.84,78.84,18500.0,64.6361,64.6442,64.5951,64.5951,18500.0
2014-05-30 15:00:00,78.84,78.85,78.79,78.79,18600.0,64.5951,64.6033,64.5541,64.5541,18600.0
2014-05-30 15:05:00,78.79,78.82,78.79,78.79,14700.0,64.5541,64.5787,64.5541,64.5541,14700.0
2014-05-30 15:10:00,78.8,78.82,78.79,78.81,12600.0,64.5623,64.5787,64.5541,64.5705,12600.0
2014-05-30 15:15:00,78.82,78.82,78.79,78.81,15000.0,64.5787,64.5787,64.5541,64.5705,15000.0
2014-05-30 15:20:00,78.8,78.84,78.8,78.81,18000.0,64.5623,64.5951,64.5623,64.5705,18000.0
2014-05-30 15:25:00,78.81,78.86,78.78,78.86,34600.0,64.5705,64.6115,64.5459,64.6115,34600.0
2014-05-30 15:30:00,78.86,78.88,78.86,78.87,21200.0,64.6115,64.6279,64.6115,64.6197,21200.0
2014-05-30 15:35:00,78.86,78.94,78.85,78.87,49400.0,64.6115,64.677,64.6033,64.6197,49400.0
2014-05-30 15:40:00,78.87,78.94,78.86,78.93,30000.0,64.6197,64.677,64.6115,64.6688,30000.0
2014-05-30 15:45:00,78.92,78.97,78.89,78.97,69800.0,64.6606,64.7016,64.6361,64.7016,69800.0
2014-05-30 15:50:00,78.97,78.97,78.88,78.89,51600.0,64.7016,64.7016,64.6279,64.6361,51600.0
2014-05-30 15:55:00,78.88,78.92,78.83,78.9,177600.0,64.6279,64.6606,64.5869,64.6442,177600.0
2014-06-02 09:30:00,78.92,79.03,78.78,78.78,42100.0,64.6606,64.7508,64.5459,64.5459,42100.0
2014-06-02 09:35:00,78.78,78.82,78.67,78.69,43800.0,64.5459,64.5787,64.4558,64.4722,43800.0
2014-06-02 09:40:00,78.7,78.71,78.63,78.71,24900.0,64.4804,64.4886,64.423,64.4886,24900.0
2014-06-02 09:45:00,78.71,78.71,78.58,78.58,34300.0,64.4886,64.4886,64.3821,64.3821,34300.0
2014-06-02 09:50:00,78.6,78.75,78.6,78.74,17600.0,64.3985,64.5214,64.3985,64.5132,17600.0
2014-06-02 09:55:00,78.75,78.75,78.61,78.68,69700.0,64.5214,64.5214,64.4066,64.464,69700.0
2014-06-02 10:00:00,78.67,78.7,78.56,78.6,40000.0,64.4558,64.4804,64.3657,64.3985,40000.0
2014-06-02 10:05:00,78.6,78.61,78.45,78.45,47200.0,64.3985,64.4066,64.2756,64.2756,47200.0
2014-06-02 10:10:00,78.45,78.58,78.44,78.51,15300.0,64.2756,64.3821,64.2674,64.3247,15300.0
2014-06-02 10:15:00,78.5,78.54,78.4,78.41,29100.0,64.3165,64.3493,64.2346,64.2428,29100.0
2014-06-02 10:20:00,78.42,78.42,78.3,78.3,26500.0,64.251,64.251,64.1527,64.1527,26500.0
2014-06-02 10:25:00,78.29,78.34,78.27,78.31,40200.0,64.1445,64.1854,64.1281,64.1609,40200.0
2014-06-02 10:30:00,78.32,78.36,78.31,78.34,33300.0,64.169,64.2018,64.1609,64.1854,33300.0
2014-06-02 10:35:00,78.34,78.37,78.34,78.37,17800.0,64.1854,64.21,64.1854,64.21,17800.0
2014-06-02 10:40:00,78.38,78.39,78.3,78.33,28800.0,64.2182,64.2264,64.1527,64.1772,28800.0
2014-06-02 10:45:00,78.33,78.33,78.21,78.24,20900.0,64.1772,64.1772,64.0789,64.1035,20900.0
2014-06-02 10:50:00,78.23,78.28,78.2,78.28,10300.0,64.0953,64.1363,64.0707,64.1363,10300.0
2014-06-02 10:55:00,78.28,78.43,78.27,78.43,15100.0,64.1363,64.2592,64.1281,64.2592,15100.0
2014-06-02 11:00:00,78.43,78.43,78.34,78.34,20400.0,64.2592,64.2592,64.1854,64.1854,20400.0
2014-06-02 11:05:00,78.34,78.39,78.33,78.39,22500.0,64.1854,64.2264,64.1772,64.2264,22500.0
2014-06-02 11:10:00,78.39,78.42,78.37,78.4,20500.0,64.2264,64.251,64.21,64.2346,20500.0
2014-06-02 11:15:00,78.4,78.4,78.33,78.34,17700.0,64.2346,64.2346,64.1772,64.1854,17700.0
2014-06-02 11:20:00,78.34,78.35,78.29,78.3,24500.0,64.1854,64.1936,64.1445,64.1527,24500.0
2014-06-02 11:25:00,78.3,78.43,78.3,78.43,29900.0,64.1527,64.2592,64.1527,64.2592,29900.0
2014-06-02 11:30:00,78.43,78.49,78.43,78.48,21500.0,64.2592,64.3083,64.2592,64.3001,21500.0
2014-06-02 11:35:00,78.46,78.47,78.4,78.44,38600.0,64.2837,64.2919,64.2346,64.2674,38600.0
2014-06-02 11:40:00,78.44,78.5,78.44,78.5,19900.0,64.2674,64.3165,64.2674,64.3165,19900.0
2014-06-02 11:45:00,78.5,78.51,78.48,78.5,16200.0,64.3165,64.3247,64.3001,64.3165,16200.0
2014-06-02 11:50:00,78.51,78.59,78.5,78.58,27000.0,64.3247,64.3903,64.3165,64.3821,27000.0
2014-06-02 11:55:00,78.58,78.62,78.55,78.57,28700.0,64.3821,64.4148,64.3575,64.3739,28700.0
2014-06-02 12:00:00,78.56,78.59,78.5,78.51,28500.0,64.3657,64.3903,64.3165,64.3247,28500.0
2014-06-02 12:05:00,78.52,78.56,78.52,78.54,18500.0,64.3329,64.3657,64.3329,64.3493,18500.0
2014-06-02 12:10:00,78.55,78.56,78.53,78.56,16000.0,64.3575,64.3657,64.3411,64.3657,16000.0
2014-06-02 12:15:00,78.56,78.59,78.55,78.58,16900.0,64.3657,64.3903,64.3575,64.3821,16900.0
2014-06-02 12:20:00,78.58,78.61,78.57,78.61,22400.0,64.3821,64.4066,64.3739,64.4066,22400.0
2014-06-02 12:25:00,78.61,78.61,78.57,78.59,17100.0,64.4066,64.4066,64.3739,64.3903,17100.0
2014-06-02 12:30:00,78.59,78.62,78.58,78.61,25900.0,64.3903,64.4148,64.3821,64.4066,25900.0
2014-06-02 12:35:00,78.62,78.62,78.6,78.62,27500.0,64.4148,64.4148,64.3985,64.4148,27500.0
2014-06-02 12:40:00,78.62,78.62,78.58,78.6,25300.0,64.4148,64.4148,64.3821,64.3985,25300.0
2014-06-02 12:45:00,78.61,78.69,78.6,78.68,23100.0,64.4066,64.4722,64.3985,64.464,23100.0
2014-06-02 12:50:00,78.68,78.68,78.66,78.67,22000.0,64.464,64.464,64.4476,64.4558,22000.0
2014-06-02 12:55:00,78.68,78.68,78.66,78.66,8100.0,64.464,64.464,64.4476,64.4476,8100.0
2014-06-02 13:00:00,78.67,78.67,78.65,78.65,10400.0,64.4558,64.4558,64.4394,64.4394,10400.0
2014-06-02 13:05:00,78.64,78.64,78.59,78.6,17400.0,64.4312,64.4312,64.3903,64.3985,17400.0
2014-06-02 13:10:00,78.61,78.63,78.57,78.58,19500.0,64.4066,64.423,64.3739,64.3821,19500.0
2014-06-02 13:15:00,78.58,78.6,78.56,78.6,17300.0,64.3821,64.3985,64.3657,64.3985,17300.0
2014-06-02 13:20:00,78.59,78.61,78.58,78.59,18100.0,64.3903,64.4066,64.3821,64.3903,18100.0
2014-06-02 13:25:00,78.59,78.62,78.58,78.62,19100.0,64.3903,64.4148,64.3821,64.4148,19100.0
2014-06-02 13:30:00,78.61,78.65,78.6,78.65,35900.0,64.4066,64.4394,64.3985,64.4394,35900.0
2014-06-02 13:35:00,78.65,78.66,78.61,78.62,19500.0,64.4394,64.4476,64.4066,64.4148,19500.0
2014-06-02 13:40:00,78.62,78.62,78.55,78.55,19700.0,64.4148,64.4148,64.3575,64.3575,19700.0
2014-06-02 13:45:00,78.54,78.56,78.52,78.54,28600.0,64.3493,64.3657,64.3329,64.3493,28600.0
2014-06-02 13:50:00,78.54,78.56,78.54,78.56,24200.0,64.3493,64.3657,64.3493,64.3657,24200.0
2014-06-02 13:55:00,78.56,78.58,78.56,78.57,17100.0,64.3657,64.3821,64.3657,64.3739,17100.0
2014-06-02 14:00:00,78.57,78.58,78.54,78.54,18800.0,64.3739,64.3821,64.3493,64.3493,18800.0
2014-06-02 14:05:00,78.54,78.57,78.54,78.57,22400.0,64.3493,64.3739,64.3493,64.3739,22400.0
2014-06-02 14:10:00,78.56,78.69,78.56,78.68,54900.0,64.3657,64.4722,64.3657,64.464,54900.0
2014-06-02 14:15:00,78.68,78.69,78.66,78.68,33500.0,64.464,64.4722,64.4476,64.464,33500.0
2014-06-02 14:20:00,78.68,78.69,78.65,78.67,24300.0,64.464,64.4722,64.4394,64.4558,24300.0
2014-06-02 14:25:00,78.67,78.67,78.64,78.66,16400.0,64.4558,64.4558,64.4312,64.4476,16400.0
2014-06-02 14:30:00,78.66,78.67,78.64,78.66,19900.0,64.4476,64.4558,64.4312,64.4476,19900.0
2014-06-02 14:35:00,78.66,78.67,78.64,78.66,15600.0,64.4476,64.4558,64.4312,64.4476,15600.0
2014-06-02 14:40:00,78.66,78.66,78.63,78.64,19100.0,64.4476,64.4476,64.423,64.4312,19100.0
2014-06-02 14:45:00,78.63,78.64,78.61,78.62,13200.0,64.423,64.4312,64.4066,64.4148,13200.0
2014-06-02 14:50:00,78.62,78.62,78.59,78.62,18700.0,64.4148,64.4148,64.3903,64.4148,18700.0
2014-06-02 14:55:00,78.63,78.66,78.61,78.65,16800.0,64.423,64.4476,64.4066,64.4394,16800.0
2014-06-02 15:00:00,78.65,78.65,78.62,78.64,17900.0,64.4394,64.4394,64.4148,64.4312,17900.0
2014-06-02 15:05:00,78.64,78.65,78.63,78.64,14200.0,64.4312,64.4394,64.423,64.4312,14200.0
2014-06-02 15:10:00,78.64,78.65,78.56,78.57,21300.0,64.4312,64.4394,64.3657,64.3739,21300.0
2014-06-02 15:15:00,78.56,78.58,78.55,78.58,20300.0,64.3657,64.3821,64.3575,64.3821,20300.0
2014-06-02 15:20:00,78.58,78.59,78.57,78.59,15800.0,64.3821,64.3903,64.3739,64.3903,15800.0
2014-06-02 15:25:00,78.58,78.59,78.57,78.58,16700.0,64.3821,64.3903,64.3739,64.3821,16700.0
2014-06-02 15:30:00,78.58,78.64,78.56,78.64,28800.0,64.3821,64.4312,64.3657,64.4312,28800.0
2014-06-02 15:35:00,78.64,78.66,78.63,78.66,61300.0,64.4312,64.4476,64.423,64.4476,61300.0
2014-06-02 15:40:00,78.66,78.68,78.64,78.67,33900.0,64.4476,64.464,64.4312,64.4558,33900.0
2014-06-02 15:45:00,78.68,78.69,78.67,78.69,41500.0,64.464,64.4722,64.4558,64.4722,41500.0
2014-06-02 15:50:00,78.69,78.69,78.66,78.67,42100.0,64.4722,64.4722,64.4476,64.4558,42100.0
2014-06-02 15:55:00,78.67,78.67,78.58,78.62,130000.0,64.4558,64.4558,64.3821,64.4148,130000.0
2014-06-03 09:30:00,78.47,78.86,78.11,78.56,51800.0,64.2919,64.6115,63.997,64.3657,51800.0
2014-06-03 09:35:00,78.57,78.75,78.48,78.75,69200.0,64.3739,64.5214,64.3001,64.5214,69200.0
2014-06-03 09:40:00,78.76,78.77,78.36,78.37,31100.0,64.5295,64.5377,64.2018,64.21,31100.0
2014-06-03 09:45:00,78.36,78.54,78.35,78.52,30400.0,64.2018,64.3493,64.1936,64.3329,30400.0
2014-06-03 09:50:00,78.53,78.65,78.5,78.63,20600.0,64.3411,64.4394,64.3165,64.423,20600.0
2014-06-03 09:55:00,78.63,78.7,78.62,78.7,14900.0,64.423,64.4804,64.4148,64.4804,14900.0
2014-06-03 10:00:00,78.7,78.86,78.68,78.83,33900.0,64.4804,64.6115,64.464,64.5869,33900.0
2014-06-03 10:05:00,78.84,78.91,78.8,78.81,61600.0,64.5951,64.6524,64.5623,64.5705,61600.0
2014-06-03 10:10:00,78.81,78.83,78.75,78.75,15800.0,64.5705,64.5869,64.5214,64.5214,15800.0
2014-06-03 10:15:00,78.75,78.76,78.7,78.74,14000.0,64.5214,64.5295,64.4804,64.5132,14000.0
2014-06-03 10:20:00,78.73,78.83,78.73,78.79,18900.0,64.505,64.5869,64.505,64.5541,18900.0
2014-06-03 10:25:00,78.79,78.79,78.72,78.73,15400.0,64.5541,64.5541,64.4968,64.505,15400.0
2014-06-03 10:30:00,78.73,78.79,78.73,78.77,33100.0,64.505,64.5541,64.505,64.5377,33100.0
2014-06-03 10:35:00,78.78,78.82,78.74,78.76,34900.0,64.5459,64.5787,64.5132,64.5295,34900.0
2014-06-03 10:40:00,78.76,78.79,78.74,78.74,33700.0,64.5295,64.5541,64.5132,64.5132,33700.0
2014-06-03 10:45:00,78.74,78.76,78.67,78.71,37000.0,64.5132,64.5295,64.4558,64.4886,37000.0
2014-06-03 10:50:00,78.73,78.8,78.68,78.69,14800.0,64.505,64.5623,64.464,64.4722,14800.0
2014-06-03 10:55:00,78.7,78.75,78.68,78.69,20000.0,64.4804,64.5214,64.464,64.4722,20000.0
2014-06-03 11:00:00,78.7,78.71,78.67,78.67,18500.0,64.4804,64.4886,64.4558,64.4558,18500.0
2014-06-03 11:05:00,78.67,78.75,78.66,78.75,18700.0,64.4558,64.5214,64.4476,64.5214,18700.0
2014-06-03 11:10:00,78.75,78.76,78.66,78.69,39000.0,64.5214,64.5295,64.4476,64.4722,39000.0
2014-06-03 11:15:00,78.68,78.68,78.63,78.65,14100.0,64.464,64.464,64.423,64.4394,14100.0
2014-06-03 11:20:00,78.65,78.66,78.61,78.63,6900.0,64.4394,64.4476,64.4066,64.423,6900.0
2014-06-03 11:25:00,78.64,78.7,78.64,78.68,10500.0,64.4312,64.4804,64.4312,64.464,10500.0
2014-06-03 11:30:00,78.67,78.78,78.63,78.76,17400.0,64.4558,64.5459,64.423,64.5295,17400.0
2014-06-03 11:35:00,78.76,78.86,78.75,78.77,29000.0,64.5295,64.6115,64.5214,64.5377,29000.0
2014-06-03 11:40:00,78.76,78.76,78.61,78.61,12600.0,64.5295,64.5295,64.4066,64.4066,12600.0
2014-06-03 11:45:00,78.6,78.71,78.6,78.7,11400.0,64.3985,64.4886,64.3985,64.4804,11400.0
2014-06-03 11:50:00,78.71,78.78,78.71,78.71,12200.0,64.4886,64.5459,64.4886,64.4886,12200.0
2014-06-03 11:55:00,78.7,78.75,78.67,78.75,7200.0,64.4804,64.5214,64.4558,64.5214,7200.0
2014-06-03 12:00:00,78.76,78.84,78.76,78.8,30400.0,64.5295,64.5951,64.5295,64.5623,30400.0
2014-06-03 12:05:00,78.79,78.82,78.77,78.81,11100.0,64.5541,64.5787,64.5377,64.5705,11100.0
2014-06-03 12:10:00,78.81,78.85,78.81,78.81,24300.0,64.5705,64.6033,64.5705,64.5705,24300.0
2014-06-03 12:15:00,78.81,78.83,78.8,78.82,11800.0,64.5705,64.5869,64.5623,64.5787,11800.0
2014-06-03 12:20:00,78.82,78.86,78.82,78.85,12800.0,64.5787,64.6115,64.5787,64.6033,12800.0
2014-06-03 12:25:00,78.86,78.86,78.8,78.85,10400.0,64.6115,64.6115,64.5623,64.6033,10400.0
2014-06-03 12:30:00,78.85,78.86,78.82,78.84,7300.0,64.6033,64.6115,64.5787,64.5951,7300.0
2014-06-03 12:35:00,78.83,78.85,78.81,78.81,6200.0,64.5869,64.6033,64.5705,64.5705,6200.0
2014-06-03 12:40:00,78.82,78.84,78.81,78.83,9200.0,64.5787,64.5951,64.5705,64.5869,9200.0
2014-06-03 12:45:00,78.83,78.83,78.81,78.81,6800.0,64.5869,64.5869,64.5705,64.5705,6800.0
2014-06-03 12:50:00,78.81,78.81,78.79,78.81,9700.0,64.5705,64.5705,64.5541,64.5705,9700.0
2014-06-03 12:55:00,78.82,78.86,78.82,78.85,9500.0,64.5787,64.6115,64.5787,64.6033,9500.0
2014-06-03 13:00:00,78.85,78.88,78.85,78.87,7600.0,64.6033,64.6279,64.6033,64.6197,7600.0
2014-06-03 13:05:00,78.88,78.95,78.88,78.95,10400.0,64.6279,64.6852,64.6279,64.6852,10400.0
2014-06-03 13:10:00,78.95,78.95,78.92,78.94,23800.0,64.6852,64.6852,64.6606,64.677,23800.0
2014-06-03 13:15:00,78.95,78.98,78.92,78.94,17200.0,64.6852,64.7098,64.6606,64.677,17200.0
2014-06-03 13:20:00,78.94,78.98,78.94,78.97,9300.0,64.677,64.7098,64.677,64.7016,9300.0
2014-06-03 13:25:00,78.98,79.04,78.98,79.04,13300.0,64.7098,64.759,64.7098,64.759,13300.0
2014-06-03 13:30:00,79.04,79.05,78.98,78.99,13000.0,64.759,64.7671,64.7098,64.718,13000.0
2014-06-03 13:35:00,78.98,78.99,78.94,78.98,8900.0,64.7098,64.718,64.677,64.7098,8900.0
2014-06-03 13:40:00,78.99,79.01,78.94,78.95,12800.0,64.718,64.7344,64.677,64.6852,12800.0
2014-06-03 13:45:00,78.95,78.97,78.94,78.97,10700.0,64.6852,64.7016,64.677,64.7016,10700.0
2014-06-03 13:50:00,78.97,79.0,78.93,79.0,24100.0,64.7016,64.7262,64.6688,64.7262,24100.0
2014-06-03 13:55:00,79.01,79.03,79.0,79.01,10300.0,64.7344,64.7508,64.7262,64.7344,10300.0
2014-06-03 14:00:00,79.01,79.07,79.01,79.06,15800.0,64.7344,64.7835,64.7344,64.7753,15800.0
2014-06-03 14:05:00,79.06,79.06,79.03,79.04,10500.0,64.7753,64.7753,64.7508,64.759,10500.0
2014-06-03 14:10:00,79.04,79.04,79.0,79.02,13100.0,64.759,64.759,64.7262,64.7426,13100.0
2014-06-03 14:15:00,79.03,79.04,78.95,78.95,31300.0,64.7508,64.759,64.6852,64.6852,31300.0
2014-06-03 14:20:00,78.96,79.01,78.96,78.96,10300.0,64.6934,64.7344,64.6934,64.6934,10300.0
2014-06-03 14:25:00,78.97,78.99,78.97,78.97,7900.0,64.7016,64.718,64.7016,64.7016,7900.0
2014-06-03 14:30:00,78.97,79.01,78.97,78.99,18800.0,64.7016,64.7344,64.7016,64.718,18800.0
2014-06-03 14:35:00,78.98,79.0,78.96,78.98,16100.0,64.7098,64.7262,64.6934,64.7098,16100.0
2014-06-03 14:40:00,78.98,78.99,78.96,78.97,11100.0,64.7098,64.718,64.6934,64.7016,11100.0
2014-06-03 14:45:00,78.97,78.99,78.91,78.91,22100.0,64.7016,64.718,64.6524,64.6524,22100.0
2014-06-03 14:50:00,78.91,78.92,78.84,78.84,31400.0,64.6524,64.6606,64.5951,64.5951,31400.0
2014-06-03 14:55:00,78.85,78.86,78.81,78.82,16500.0,64.6033,64.6115,64.5705,64.5787,16500.0
2014-06-03 15:00:00,78.82,78.83,78.76,78.77,20700.0,64.5787,64.5869,64.5295,64.5377,20700.0
2014-06-03 15:05:00,78.77,78.79,78.76,78.78,15800.0,64.5377,64.5541,64.5295,64.5459,15800.0
2014-06-03 15:10:00,78.78,78.84,78.78,78.84,19500.0,64.5459,64.5951,64.5459,64.5951,19500.0
2014-06-03 15:15:00,78.83,78.88,78.82,78.86,32100.0,64.5869,64.6279,64.5787,64.6115,32100.0
2014-06-03 15:20:00,78.86,78.88,78.85,78.86,16800.0,64.6115,64.6279,64.6033,64.6115,16800.0
2014-06-03 15:25:00,78.85,78.87,78.81,78.81,44700.0,64.6033,64.6197,64.5705,64.5705,44700.0
2014-06-03 15:30:00,78.81,78.83,78.8,78.82,26900.0,64.5705,64.5869,64.5623,64.5787,26900.0
2014-06-03 15:35:00,78.81,78.84,78.8,78.84,41500.0,64.5705,64.5951,64.5623,64.5951,41500.0
2014-06-03 15:40:00,78.84,78.89,78.83,78.88,28600.0,64.5951,64.6361,64.5869,64.6279,28600.0
2014-06-03 15:45:00,78.88,78.92,78.88,78.9,60500.0,64.6279,64.6606,64.6279,64.6442,60500.0
2014-06-03 15:50:00,78.89,78.9,78.83,78.85,61400.0,64.6361,64.6442,64.5869,64.6033,61400.0
2014-06-03 15:55:00,78.86,78.86,78.77,78.78,150500.0,64.6115,64.6115,64.5377,64.5459,150500.0
2014-06-04 09:30:00,78.69,78.92,78.6,78.84,28100.0,64.4722,64.6606,64.3985,64.5951,28100.0
2014-06-04 09:35:00,78.85,78.89,78.72,78.85,18200.0,64.6033,64.6361,64.4968,64.6033,18200.0
2014-06-04 09:40:00,78.85,78.85,78.68,78.81,19200.0,64.6033,64.6033,64.464,64.5705,19200.0
2014-06-04 09:45:00,78.77,78.89,78.75,78.87,18400.0,64.5377,64.6361,64.5214,64.6197,18400.0
2014-06-04 09:50:00,78.86,78.87,78.77,78.81,16800.0,64.6115,64.6197,64.5377,64.5705,16800.0
2014-06-04 09:55:00,78.82,78.85,78.72,78.73,20300.0,64.5787,64.6033,64.4968,64.505,20300.0
2014-06-04 10:00:00,78.74,78.81,78.72,78.76,14900.0,64.5132,64.5705,64.4968,64.5295,14900.0
2014-06-04 10:05:00,78.77,78.77,78.68,78.75,15700.0,64.5377,64.5377,64.464,64.5214,15700.0
2014-06-04 10:10:00,78.78,78.82,78.75,78.78,12400.0,64.5459,64.5787,64.5214,64.5459,12400.0
2014-06-04 10:15:00,78.81,78.86,78.69,78.73,20900.0,64.5705,64.6115,64.4722,64.505,20900.0
2014-06-04 10:20:00,78.73,78.76,78.63,78.69,13500.0,64.505,64.5295,64.423,64.4722,13500.0
2014-06-04 10:25:00,78.69,78.75,78.69,78.72,8300.0,64.4722,64.5214,64.4722,64.4968,8300.0
2014-06-04 10:30:00,78.71,78.77,78.68,78.69,28700.0,64.4886,64.5377,64.464,64.4722,28700.0
2014-06-04 10:35:00,78.68,78.73,78.66,78.72,61200.0,64.464,64.505,64.4476,64.4968,61200.0
2014-06-04 10:40:00,78.73,78.76,78.68,78.75,16900.0,64.505,64.5295,64.464,64.5214,16900.0
2014-06-04 10:45:00,78.74,78.77,78.73,78.73,8800.0,64.5132,64.5377,64.505,64.505,8800.0
2014-06-04 10:50:00,78.72,78.79,78.71,78.73,38600.0,64.4968,64.5541,64.4886,64.505,38600.0
2014-06-04 10:55:00,78.73,78.76,78.69,78.7,27500.0,64.505,64.5295,64.4722,64.4804,27500.0
2014-06-04 11:00:00,78.7,78.74,78.69,78.72,46400.0,64.4804,64.5132,64.4722,64.4968,46400.0
2014-06-04 11:05:00,78.72,78.75,78.7,78.74,18500.0,64.4968,64.5214,64.4804,64.5132,18500.0
2014-06-04 11:10:00,78.75,78.76,78.72,78.73,18600.0,64.5214,64.5295,64.4968,64.505,18600.0
2014-06-04 11:15:00,78.72,78.76,78.69,78.69,10400.0,64.4968,64.5295,64.4722,64.4722,10400.0
2014-06-04 11:20:00,78.69,78.78,78.69,78.74,63600.0,64.4722,64.5459,64.4722,64.5132,63600.0
2014-06-04 11:25:00,78.75,78.78,78.72,78.76,17900.0,64.5214,64.5459,64.4968,64.5295,17900.0
2014-06-04 11:30:00,78.77,78.84,78.75,78.84,19200.0,64.5377,64.5951,64.5214,64.5951,19200.0
2014-06-04 11:35:00,78.84,78.89,78.83,78.88,8600.0,64.5951,64.6361,64.5869,64.6279,8600.0
2014-06-04 11:40:00,78.88,78.92,78.88,78.89,8300.0,64.6279,64.6606,64.6279,64.6361,8300.0
2014-06-04 11:45:00,78.88,78.89,78.85,78.85,20600.0,64.6279,64.6361,64.6033,64.6033,20600.0
2014-06-04 11:50:00,78.85,78.91,78.84,78.91,8600.0,64.6033,64.6524,64.5951,64.6524,8600.0
2014-06-04 11:55:00,78.9,78.93,78.88,78.9,18800.0,64.6442,64.6688,64.6279,64.6442,18800.0
2014-06-04 12:00:00,78.91,78.92,78.89,78.9,11000.0,64.6524,64.6606,64.6361,64.6442,11000.0
2014-06-04 12:05:00,78.91,78.92,78.89,78.91,11300.0,64.6524,64.6606,64.6361,64.6524,11300.0
2014-06-04 12:10:00,78.92,78.96,78.91,78.92,15000.0,64.6606,64.6934,64.6524,64.6606,15000.0
2014-06-04 12:15:00,78.91,78.93,78.89,78.89,8600.0,64.6524,64.6688,64.6361,64.6361,8600.0
2014-06-04 12:20:00,78.9,78.95,78.9,78.94,9400.0,64.6442,64.6852,64.6442,64.677,9400.0
2014-06-04 12:25:00,78.95,78.98,78.95,78.98,9000.0,64.6852,64.7098,64.6852,64.7098,9000.0
2014-06-04 12:30:00,78.99,78.99,78.95,78.96,15600.0,64.718,64.718,64.6852,64.6934,15600.0
2014-06-04 12:35:00,78.97,78.99,78.95,78.96,6100.0,64.7016,64.718,64.6852,64.6934,6100.0
2014-06-04 12:40:00,78.96,79.01,78.96,78.99,12100.0,64.6934,64.7344,64.6934,64.718,12100.0
2014-06-04 12:45:00,78.99,79.0,78.95,78.97,27400.0,64.718,64.7262,64.6852,64.7016,27400.0
2014-06-04 12:50:00,78.96,78.98,78.93,78.98,10000.0,64.6934,64.7098,64.6688,64.7098,10000.0
2014-06-04 12:55:00,78.98,79.0,78.95,79.0,13600.0,64.7098,64.7262,64.6852,64.7262,13600.0
2014-06-04 13:00:00,79.01,79.02,79.01,79.02,6300.0,64.7344,64.7426,64.7344,64.7426,6300.0
2014-06-04 13:05:00,79.03,79.07,79.02,79.05,10700.0,64.7508,64.7835,64.7426,64.7671,10700.0
2014-06-04 13:10:00,79.06,79.09,79.05,79.07,19000.0,64.7753,64.7999,64.7671,64.7835,19000.0
2014-06-04 13:15:00,79.07,79.09,79.02,79.02,29600.0,64.7835,64.7999,64.7426,64.7426,29600.0
2014-06-04 13:20:00,79.01,79.01,78.98,78.98,11200.0,64.7344,64.7344,64.7098,64.7098,11200.0
2014-06-04 13:25:00,78.98,79.0,78.97,78.99,17100.0,64.7098,64.7262,64.7016,64.718,17100.0
2014-06-04 13:30:00,78.98,79.0,78.97,79.0,9100.0,64.7098,64.7262,64.7016,64.7262,9100.0
2014-06-04 13:35:00,79.0,79.02,78.98,79.02,9100.0,64.7262,64.7426,64.7098,64.7426,9100.0
2014-06-04 13:40:00,79.02,79.06,79.02,79.03,17300.0,64.7426,64.7753,64.7426,64.7508,17300.0
2014-06-04 13:45:00,79.03,79.04,79.02,79.02,8800.0,64.7508,64.759,64.7426,64.7426,8800.0
2014-06-04 13:50:00,79.02,79.05,79.01,79.05,12100.0,64.7426,64.7671,64.7344,64.7671,12100.0
2014-06-04 13:55:00,79.05,79.05,79.02,79.03,14800.0,64.7671,64.7671,64.7426,64.7508,14800.0
2014-06-04 14:00:00,79.04,79.08,79.02,79.06,22500.0,64.759,64.7917,64.7426,64.7753,22500.0
2014-06-04 14:05:00,79.07,79.14,79.06,79.09,34900.0,64.7835,64.8409,64.7753,64.7999,34900.0
2014-06-04 14:10:00,79.1,79.16,79.1,79.16,22000.0,64.8081,64.8573,64.8081,64.8573,22000.0
2014-06-04 14:15:00,79.16,79.18,79.15,79.18,17500.0,64.8573,64.8737,64.8491,64.8737,17500.0
2014-06-04 14:20:00,79.17,79.17,79.04,79.05,9000.0,64.8655,64.8655,64.759,64.7671,9000.0
2014-06-04 14:25:00,79.05,79.05,78.98,78.98,18300.0,64.7671,64.7671,64.7098,64.7098,18300.0
2014-06-04 14:30:00,78.99,79.04,78.97,79.02,53800.0,64.718,64.759,64.7016,64.7426,53800.0
2014-06-04 14:35:00,79.02,79.11,79.02,79.09,20800.0,64.7426,64.8163,64.7426,64.7999,20800.0
2014-06-04 14:40:00,79.09,79.1,79.06,79.08,14500.0,64.7999,64.8081,64.7753,64.7917,14500.0
2014-06-04 14:45:00,79.08,79.1,79.05,79.05,14400.0,64.7917,64.8081,64.7671,64.7671,14400.0
2014-06-04 14:50:00,79.05,79.07,79.02,79.04,20200.0,64.7671,64.7835,64.7426,64.759,20200.0
2014-06-04 14:55:00,79.03,79.03,78.97,79.0,15300.0,64.7508,64.7508,64.7016,64.7262,15300.0
2014-06-04 15:00:00,79.0,79.05,79.0,79.05,12900.0,64.7262,64.7671,64.7262,64.7671,12900.0
2014-06-04 15:05:00,79.05,79.11,79.04,79.1,15500.0,64.7671,64.8163,64.759,64.8081,15500.0
2014-06-04 15:10:00,79.1,79.19,79.1,79.19,18900.0,64.8081,64.8819,64.8081,64.8819,18900.0
2014-06-04 15:15:00,79.19,79.2,79.18,79.2,22700.0,64.8819,64.89,64.8737,64.89,22700.0
2014-06-04 15:20:00,79.2,79.2,79.16,79.16,27100.0,64.89,64.89,64.8573,64.8573,27100.0
2014-06-04 15:25:00,79.17,79.21,79.17,79.2,31700.0,64.8655,64.8982,64.8655,64.89,31700.0
2014-06-04 15:30:00,79.21,79.21,79.17,79.19,29100.0,64.8982,64.8982,64.8655,64.8819,29100.0
2014-06-04 15:35:00,79.19,79.22,79.18,79.21,32600.0,64.8819,64.9064,64.8737,64.8982,32600.0
2014-06-04 15:40:00,79.21,79.27,79.2,79.27,38400.0,64.8982,64.9474,64.89,64.9474,38400.0
2014-06-04 15:45:00,79.27,79.28,79.21,79.21,59100.0,64.9474,64.9556,64.8982,64.8982,59100.0
2014-06-04 15:50:00,79.22,79.22,79.17,79.2,61000.0,64.9064,64.9064,64.8655,64.89,61000.0
2014-06-04 15:55:00,79.21,79.24,79.18,79.19,132200.0,64.8982,64.9228,64.8737,64.8819,132200.0
2014-06-05 09:30:00,78.9,79.28,78.9,79.04,35700.0,64.6442,64.9556,64.6442,64.759,35700.0
2014-06-05 09:35:00,79.03,79.09,78.88,79.0,18700.0,64.7508,64.7999,64.6279,64.7262,18700.0
2014-06-05 09:40:00,78.97,79.01,78.81,78.97,25700.0,64.7016,64.7344,64.5705,64.7016,25700.0
2014-06-05 09:45:00,78.96,79.2,78.94,79.15,14700.0,64.6934,64.89,64.677,64.8491,14700.0
2014-06-05 09:50:00,79.18,79.19,79.01,79.01,9700.0,64.8737,64.8819,64.7344,64.7344,9700.0
2014-06-05 09:55:00,79.01,79.11,78.95,79.11,10300.0,64.7344,64.8163,64.6852,64.8163,10300.0
2014-06-05 10:00:00,79.11,79.17,79.02,79.06,26800.0,64.8163,64.8655,64.7426,64.7753,26800.0
2014-06-05 10:05:00,79.07,79.11,78.98,79.02,19500.0,64.7835,64.8163,64.7098,64.7426,19500.0
2014-06-05 10:10:00,79.01,79.04,78.97,79.02,40800.0,64.7344,64.759,64.7016,64.7426,40800.0
2014-06-05 10:15:00,79.01,79.01,78.9,78.91,31800.0,64.7344,64.7344,64.6442,64.6524,31800.0
2014-06-05 10:20:00,78.91,79.01,78.87,78.88,41100.0,64.6524,64.7344,64.6197,64.6279,41100.0
2014-06-05 10:25:00,78.88,78.98,78.88,78.96,9500.0,64.6279,64.7098,64.6279,64.6934,9500.0
2014-06-05 10:30:00,78.95,78.96,78.9,78.94,11300.0,64.6852,64.6934,64.6442,64.677,11300.0
2014-06-05 10:35:00,78.93,78.98,78.91,78.96,6200.0,64.6688,64.7098,64.6524,64.6934,6200.0
2014-06-05 10:40:00,78.96,79.03,78.95,79.01,18200.0,64.6934,64.7508,64.6852,64.7344,18200.0
2014-06-05 10:45:00,79.01,79.04,78.95,78.97,15800.0,64.7344,64.759,64.6852,64.7016,15800.0
2014-06-05 10:50:00,78.98,78.98,78.92,78.97,16800.0,64.7098,64.7098,64.6606,64.7016,16800.0
2014-06-05 10:55:00,78.97,79.03,78.93,79.03,7700.0,64.7016,64.7508,64.6688,64.7508,7700.0
2014-06-05 11:00:00,79.01,79.09,79.01,79.08,5300.0,64.7344,64.7999,64.7344,64.7917,5300.0
2014-06-05 11:05:00,79.08,79.13,79.07,79.1,6400.0,64.7917,64.8327,64.7835,64.8081,6400.0
2014-06-05 11:10:00,79.09,79.23,79.09,79.21,11300.0,64.7999,64.9146,64.7999,64.8982,11300.0
2014-06-05 11:15:00,79.21,79.27,79.21,79.26,13300.0,64.8982,64.9474,64.8982,64.9392,13300.0
2014-06-05 11:20:00,79.26,79.26,79.2,79.22,11600.0,64.9392,64.9392,64.89,64.9064,11600.0
2014-06-05 11:25:00,79.23,79.26,79.21,79.21,11500.0,64.9146,64.9392,64.8982,64.8982,11500.0
2014-06-05 11:30:00,79.22,79.29,79.2,79.28,9700.0,64.9064,64.9638,64.89,64.9556,9700.0
2014-06-05 11:35:00,79.29,79.31,79.23,79.29,8900.0,64.9638,64.9802,64.9146,64.9638,8900.0
2014-06-05 11:40:00,79.27,79.37,79.25,79.33,12100.0,64.9474,65.0293,64.931,64.9966,12100.0
2014-06-05 11:45:00,79.34,79.39,79.3,79.35,25900.0,65.0047,65.0457,64.972,65.0129,25900.0
2014-06-05 11:50:00,79.34,79.44,79.32,79.4,16800.0,65.0047,65.0867,64.9884,65.0539,16800.0
2014-06-05 11:55:00,79.39,79.47,79.39,79.47,27400.0,65.0457,65.1113,65.0457,65.1113,27400.0
2014-06-05 12:00:00,79.48,79.54,79.47,79.54,12500.0,65.1195,65.1686,65.1113,65.1686,12500.0
2014-06-05 12:05:00,79.53,79.56,79.5,79.53,7900.0,65.1604,65.185,65.1358,65.1604,7900.0
2014-06-05 12:10:00,79.54,79.58,79.51,79.56,10300.0,65.1686,65.2014,65.144,65.185,10300.0
2014-06-05 12:15:00,79.56,79.63,79.55,79.58,15500.0,65.185,65.2424,65.1768,65.2014,15500.0
2014-06-05 12:20:00,79.58,79.64,79.58,79.62,11000.0,65.2014,65.2505,65.2014,65.2342,11000.0
2014-06-05 12:25:00,79.62,79.62,79.56,79.62,12600.0,65.2342,65.2342,65.185,65.2342,12600.0
2014-06-05 12:30:00,79.63,79.66,79.63,79.63,10700.0,65.2424,65.2669,65.2424,65.2424,10700.0
2014-06-05 12:35:00,79.63,79.69,79.63,79.65,13400.0,65.2424,65.2915,65.2424,65.2587,13400.0
2014-06-05 12:40:00,79.65,79.67,79.62,79.67,17900.0,65.2587,65.2751,65.2342,65.2751,17900.0
2014-06-05 12:45:00,79.67,79.67,79.58,79.63,22800.0,65.2751,65.2751,65.2014,65.2424,22800.0
2014-06-05 12:50:00,79.61,79.66,79.61,79.64,13400.0,65.226,65.2669,65.226,65.2505,13400.0
2014-06-05 12:55:00,79.63,79.63,79.58,79.58,4500.0,65.2424,65.2424,65.2014,65.2014,4500.0
2014-06-05 13:00:00,79.59,79.65,79.59,79.64,14600.0,65.2096,65.2587,65.2096,65.2505,14600.0
2014-06-05 13:05:00,79.65,79.7,79.65,79.67,10600.0,65.2587,65.2997,65.2587,65.2751,10600.0
2014-06-05 13:10:00,79.66,79.67,79.65,79.66,11200.0,65.2669,65.2751,65.2587,65.2669,11200.0
2014-06-05 13:15:00,79.66,79.66,79.62,79.66,8900.0,65.2669,65.2669,65.2342,65.2669,8900.0
2014-06-05 13:20:00,79.65,79.66,79.61,79.61,9800.0,65.2587,65.2669,65.226,65.226,9800.0
2014-06-05 13:25:00,79.59,79.64,79.59,79.64,3800.0,65.2096,65.2505,65.2096,65.2505,3800.0
2014-06-05 13:30:00,79.66,79.66,79.59,79.6,38800.0,65.2669,65.2669,65.2096,65.2178,38800.0
2014-06-05 13:35:00,79.6,79.63,79.6,79.63,6600.0,65.2178,65.2424,65.2178,65.2424,6600.0
2014-06-05 13:40:00,79.63,79.64,79.59,79.61,21500.0,65.2424,65.2505,65.2096,65.226,21500.0
2014-06-05 13:45:00,79.61,79.65,79.61,79.62,11300.0,65.226,65.2587,65.226,65.2342,11300.0
2014-06-05 13:50:00,79.61,79.63,79.57,79.57,17200.0,65.226,65.2424,65.1932,65.1932,17200.0
2014-06-05 13:55:00,79.58,79.62,79.57,79.61,25600.0,65.2014,65.2342,65.1932,65.226,25600.0
2014-06-05 14:00:00,79.62,79.64,79.59,79.62,21800.0,65.2342,65.2505,65.2096,65.2342,21800.0
2014-06-05 14:05:00,79.62,79.7,79.6,79.7,34700.0,65.2342,65.2997,65.2178,65.2997,34700.0
2014-06-05 14:10:00,79.7,79.71,79.68,79.71,41100.0,65.2997,65.3079,65.2833,65.3079,41100.0
2014-06-05 14:15:00,79.71,79.74,79.69,79.69,53700.0,65.3079,65.3325,65.2915,65.2915,53700.0
2014-06-05 14:20:00,79.69,79.81,79.69,79.8,48700.0,65.2915,65.3898,65.2915,65.3816,48700.0
2014-06-05 14:25:00,79.82,79.82,79.75,79.81,30400.0,65.398,65.398,65.3407,65.3898,30400.0
2014-06-05 14:30:00,79.82,79.87,79.81,79.82,33200.0,65.398,65.439,65.3898,65.398,33200.0
2014-06-05 14:35:00,79.83,79.86,79.81,79.82,23100.0,65.4062,65.4308,65.3898,65.398,23100.0
2014-06-05 14:40:00,79.81,79.92,79.81,79.92,30400.0,65.3898,65.48,65.3898,65.48,30400.0
2014-06-05 14:45:00,79.92,79.93,79.88,79.92,15800.0,65.48,65.4881,65.4472,65.48,15800.0
2014-06-05 14:50:00,79.92,79.93,79.89,79.89,21000.0,65.48,65.4881,65.4554,65.4554,21000.0
2014-06-05 14:55:00,79.89,79.94,79.89,79.89,50700.0,65.4554,65.4963,65.4554,65.4554,50700.0
2014-06-05 15:00:00,79.88,79.97,79.86,79.96,53600.0,65.4472,65.5209,65.4308,65.5127,53600.0
2014-06-05 15:05:00,79.95,79.97,79.91,79.92,20500.0,65.5045,65.5209,65.4718,65.48,20500.0
2014-06-05 15:10:00,79.92,79.93,79.86,79.87,22600.0,65.48,65.4881,65.4308,65.439,22600.0
2014-06-05 15:15:00,79.87,79.9,79.86,79.89,23300.0,65.439,65.4636,65.4308,65.4554,23300.0
2014-06-05 15:20:00,79.9,79.96,79.9,79.92,26700.0,65.4636,65.5127,65.4636,65.48,26700.0
2014-06-05 15:25:00,79.93,79.94,79.88,79.94,25500.0,65.4881,65.4963,65.4472,65.4963,25500.0
2014-06-05 15:30:00,79.93,79.97,79.9,79.97,43700.0,65.4881,65.5209,65.4636,65.5209,43700.0
2014-06-05 15:35:00,79.96,79.97,79.92,79.92,42000.0,65.5127,65.5209,65.48,65.48,42000.0
2014-06-05 15:40:00,79.91,79.92,79.87,79.89,32700.0,65.4718,65.48,65.439,65.4554,32700.0
2014-06-05 15:45:00,79.9,79.9,79.87,79.89,57100.0,65.4636,65.4636,65.439,65.4554,57100.0
2014-06-05 15:50:00,79.89,79.89,79.83,79.86,50500.0,65.4554,65.4554,65.4062,65.4308,50500.0
2014-06-05 15:55:00,79.86,79.87,79.81,79.83,73000.0,65.4308,65.439,65.3898,65.4062,73000.0
2014-06-06 09:30:00,79.91,80.05,79.78,80.02,79800.0,65.4718,65.5865,65.3652,65.5619,79800.0
2014-06-06 09:35:00,80.0,80.29,79.97,80.28,45200.0,65.5455,65.7831,65.5209,65.7749,45200.0
2014-06-06 09:40:00,80.27,80.34,80.17,80.28,32900.0,65.7667,65.8241,65.6848,65.7749,32900.0
2014-06-06 09:45:00,80.29,80.42,80.29,80.31,35200.0,65.7831,65.8896,65.7831,65.7995,35200.0
2014-06-06 09:50:00,80.35,80.42,80.3,80.42,20100.0,65.8323,65.8896,65.7913,65.8896,20100.0
2014-06-06 09:55:00,80.39,80.45,80.34,80.44,18800.0,65.865,65.9142,65.8241,65.906,18800.0
2014-06-06 10:00:00,80.45,80.48,80.39,80.41,26100.0,65.9142,65.9388,65.865,65.8814,26100.0
2014-06-06 10:05:00,80.4,80.52,80.34,80.49,75400.0,65.8732,65.9715,65.8241,65.947,75400.0
2014-06-06 10:10:00,80.49,80.49,80.39,80.39,25500.0,65.947,65.947,65.865,65.865,25500.0
2014-06-06 10:15:00,80.39,80.42,80.35,80.36,22900.0,65.865,65.8896,65.8323,65.8405,22900.0
2014-06-06 10:20:00,80.35,80.35,80.27,80.29,36600.0,65.8323,65.8323,65.7667,65.7831,36600.0
2014-06-06 10:25:00,80.29,80.35,80.26,80.35,29800.0,65.7831,65.8323,65.7585,65.8323,29800.0
2014-06-06 10:30:00,80.34,80.38,80.29,80.38,37700.0,65.8241,65.8568,65.7831,65.8568,37700.0
2014-06-06 10:35:00,80.38,80.5,80.38,80.49,35800.0,65.8568,65.9552,65.8568,65.947,35800.0
2014-06-06 10:40:00,80.49,80.5,80.45,80.48,36000.0,65.947,65.9552,65.9142,65.9388,36000.0
2014-06-06 10:45:00,80.48,80.49,80.41,80.41,23600.0,65.9388,65.947,65.8814,65.8814,23600.0
2014-06-06 10:50:00,80.41,80.51,80.41,80.48,22200.0,65.8814,65.9634,65.8814,65.9388,22200.0
2014-06-06 10:55:00,80.49,80.5,80.44,80.46,19100.0,65.947,65.9552,65.906,65.9224,19100.0
2014-06-06 11:00:00,80.45,80.46,80.41,80.42,40000.0,65.9142,65.9224,65.8814,65.8896,40000.0
2014-06-06 11:05:00,80.41,80.47,80.41,80.47,20500.0,65.8814,65.9306,65.8814,65.9306,20500.0
2014-06-06 11:10:00,80.48,80.5,80.45,80.45,12700.0,65.9388,65.9552,65.9142,65.9142,12700.0
2014-06-06 11:15:00,80.45,80.45,80.4,80.4,16200.0,65.9142,65.9142,65.8732,65.8732,16200.0
2014-06-06 11:20:00,80.39,80.4,80.32,80.33,23600.0,65.865,65.8732,65.8077,65.8159,23600.0
2014-06-06 11:25:00,80.33,80.35,80.29,80.34,20600.0,65.8159,65.8323,65.7831,65.8241,20600.0
2014-06-06 11:30:00,80.34,80.41,80.33,80.4,18900.0,65.8241,65.8814,65.8159,65.8732,18900.0
2014-06-06 11:35:00,80.4,80.44,80.38,80.43,8000.0,65.8732,65.906,65.8568,65.8978,8000.0
2014-06-06 11:40:00,80.43,80.5,80.42,80.49,9000.0,65.8978,65.9552,65.8896,65.947,9000.0
2014-06-06 11:45:00,80.5,80.54,80.48,80.52,32600.0,65.9552,65.9879,65.9388,65.9715,32600.0
2014-06-06 11:50:00,80.52,80.53,80.42,80.45,34600.0,65.9715,65.9797,65.8896,65.9142,34600.0
2014-06-06 11:55:00,80.45,80.48,80.42,80.44,28200.0,65.9142,65.9388,65.8896,65.906,28200.0
2014-06-06 12:00:00,80.43,80.47,80.43,80.43,18800.0,65.8978,65.9306,65.8978,65.8978,18800.0
2014-06-06 12:05:00,80.43,80.51,80.4,80.5,42000.0,65.8978,65.9634,65.8732,65.9552,42000.0
2014-06-06 12:10:00,80.5,80.52,80.49,80.52,21300.0,65.9552,65.9715,65.947,65.9715,21300.0
2014-06-06 12:15:00,80.51,80.58,80.5,80.55,25000.0,65.9634,66.0207,65.9552,65.9961,25000.0
2014-06-06 12:20:00,80.53,80.53,80.51,80.53,9000.0,65.9797,65.9797,65.9634,65.9797,9000.0
2014-06-06 12:25:00,80.53,80.56,80.53,80.56,14400.0,65.9797,66.0043,65.9797,66.0043,14400.0
2014-06-06 12:30:00,80.56,80.57,80.54,80.55,27200.0,66.0043,66.0125,65.9879,65.9961,27200.0
2014-06-06 12:35:00,80.56,80.59,80.55,80.59,15900.0,66.0043,66.0289,65.9961,66.0289,15900.0
2014-06-06 12:40:00,80.58,80.59,80.55,80.58,10200.0,66.0207,66.0289,65.9961,66.0207,10200.0
2014-06-06 12:45:00,80.58,80.59,80.56,80.57,12400.0,66.0207,66.0289,66.0043,66.0125,12400.0
2014-06-06 12:50:00,80.58,80.58,80.52,80.54,10200.0,66.0207,66.0207,65.9715,65.9879,10200.0
2014-06-06 12:55:00,80.54,80.56,80.5,80.5,37600.0,65.9879,66.0043,65.9552,65.9552,37600.0
2014-06-06 13:00:00,80.51,80.54,80.48,80.49,16100.0,65.9634,65.9879,65.9388,65.947,16100.0
2014-06-06 13:05:00,80.49,80.53,80.49,80.5,15700.0,65.947,65.9797,65.947,65.9552,15700.0
2014-06-06 13:10:00,80.5,80.54,80.48,80.52,24600.0,65.9552,65.9879,65.9388,65.9715,24600.0
2014-06-06 13:15:00,80.52,80.55,80.52,80.53,14000.0,65.9715,65.9961,65.9715,65.9797,14000.0
2014-06-06 13:20:00,80.52,80.59,80.5,80.58,9300.0,65.9715,66.0289,65.9552,66.0207,9300.0
2014-06-06 13:25:00,80.58,80.59,80.55,80.56,8600.0,66.0207,66.0289,65.9961,66.0043,8600.0
2014-06-06 13:30:00,80.56,80.6,80.55,80.59,18800.0,66.0043,66.0371,65.9961,66.0289,18800.0
2014-06-06 13:35:00,80.59,80.62,80.58,80.61,14100.0,66.0289,66.0535,66.0207,66.0453,14100.0
2014-06-06 13:40:00,80.62,80.64,80.6,80.61,13300.0,66.0535,66.0699,66.0371,66.0453,13300.0
2014-06-06 13:45:00,80.61,80.65,80.6,80.65,12400.0,66.0453,66.0781,66.0371,66.0781,12400.0
2014-06-06 13:50:00,80.65,80.67,80.6,80.64,16400.0,66.0781,66.0944,66.0371,66.0699,16400.0
2014-06-06 13:55:00,80.65,80.69,80.64,80.67,15200.0,66.0781,66.1108,66.0699,66.0944,15200.0
2014-06-06 14:00:00,80.68,80.7,80.67,80.68,10900.0,66.1026,66.119,66.0944,66.1026,10900.0
2014-06-06 14:05:00,80.68,80.7,80.67,80.69,14100.0,66.1026,66.119,66.0944,66.1108,14100.0
2014-06-06 14:10:00,80.68,80.7,80.68,80.68,14400.0,66.1026,66.119,66.1026,66.1026,14400.0
2014-06-06 14:15:00,80.69,80.69,80.66,80.66,15600.0,66.1108,66.1108,66.0863,66.0863,15600.0
2014-06-06 14:20:00,80.66,80.7,80.66,80.7,11800.0,66.0863,66.119,66.0863,66.119,11800.0
2014-06-06 14:25:00,80.69,80.7,80.67,80.7,12900.0,66.1108,66.119,66.0944,66.119,12900.0
2014-06-06 14:30:00,80.7,80.7,80.62,80.62,19500.0,66.119,66.119,66.0535,66.0535,19500.0
2014-06-06 14:35:00,80.63,80.66,80.62,80.66,12100.0,66.0617,66.0863,66.0535,66.0863,12100.0
2014-06-06 14:40:00,80.65,80.69,80.64,80.69,13400.0,66.0781,66.1108,66.0699,66.1108,13400.0
2014-06-06 14:45:00,80.7,80.73,80.69,80.71,20800.0,66.119,66.1436,66.1108,66.1272,20800.0
2014-06-06 14:50:00,80.71,80.71,80.64,80.64,17000.0,66.1272,66.1272,66.0699,66.0699,17000.0
2014-06-06 14:55:00,80.63,80.68,80.63,80.66,10300.0,66.0617,66.1026,66.0617,66.0863,10300.0
2014-06-06 15:00:00,80.67,80.7,80.64,80.68,23800.0,66.0944,66.119,66.0699,66.1026,23800.0
2014-06-06 15:05:00,80.69,80.74,80.68,80.73,22500.0,66.1108,66.1518,66.1026,66.1436,22500.0
2014-06-06 15:10:00,80.74,80.77,80.74,80.76,48300.0,66.1518,66.1764,66.1518,66.1682,48300.0
2014-06-06 15:15:00,80.76,80.86,80.76,80.86,39000.0,66.1682,66.2501,66.1682,66.2501,39000.0
2014-06-06 15:20:00,80.86,80.98,80.86,80.87,112700.0,66.2501,66.3484,66.2501,66.2583,112700.0
2014-06-06 15:25:00,80.88,80.94,80.88,80.9,57800.0,66.2665,66.3157,66.2665,66.2829,57800.0
2014-06-06 15:30:00,80.9,80.91,80.82,80.82,33400.0,66.2829,66.2911,66.2173,66.2173,33400.0
2014-06-06 15:35:00,80.82,80.84,80.76,80.76,34800.0,66.2173,66.2337,66.1682,66.1682,34800.0
2014-06-06 15:40:00,80.76,80.76,80.69,80.72,37800.0,66.1682,66.1682,66.1108,66.1354,37800.0
2014-06-06 15:45:00,80.71,80.79,80.69,80.76,66900.0,66.1272,66.1928,66.1108,66.1682,66900.0
2014-06-06 15:50:00,80.76,80.77,80.69,80.69,51400.0,66.1682,66.1764,66.1108,66.1108,51400.0
2014-06-06 15:55:00,80.69,80.82,80.69,80.8,131800.0,66.1108,66.2173,66.1108,66.201,131800.0
2014-06-09 09:30:00,81.0,81.53,80.96,81.47,137000.0,66.3648,66.7991,66.332,66.7499,137000.0
2014-06-09 09:35:00,81.5,81.75,81.48,81.75,113500.0,66.7745,66.9793,66.7581,66.9793,113500.0
2014-06-09 09:40:00,81.77,82.12,81.66,81.66,236200.0,66.9957,67.2825,66.9056,66.9056,236200.0
2014-06-09 09:45:00,81.69,81.92,81.69,81.87,114800.0,66.9301,67.1186,66.9301,67.0776,114800.0
2014-06-09 09:50:00,81.86,81.97,81.79,81.89,104400.0,67.0694,67.1596,67.0121,67.094,104400.0
2014-06-09 09:55:00,81.86,82.01,81.85,81.95,60800.0,67.0694,67.1923,67.0612,67.1432,60800.0
2014-06-09 10:00:00,81.93,82.05,81.92,81.98,71100.0,67.1268,67.2251,67.1186,67.1678,71100.0
2014-06-09 10:05:00,81.98,82.0,81.84,81.94,38900.0,67.1678,67.1841,67.053,67.135,38900.0
2014-06-09 10:10:00,81.96,82.02,81.9,81.93,32900.0,67.1514,67.2005,67.1022,67.1268,32900.0
2014-06-09 10:15:00,81.93,81.98,81.89,81.93,26500.0,67.1268,67.1678,67.094,67.1268,26500.0
2014-06-09 10:20:00,81.96,82.1,81.96,82.06,37900.0,67.1514,67.2661,67.1514,67.2333,37900.0
2014-06-09 10:25:00,82.05,82.06,81.96,82.03,38200.0,67.2251,67.2333,67.1514,67.2087,38200.0
2014-06-09 10:30:00,82.03,82.07,81.98,82.0,29400.0,67.2087,67.2415,67.1678,67.1841,29400.0
2014-06-09 10:35:00,81.99,82.03,81.92,82.03,37100.0,67.1759,67.2087,67.1186,67.2087,37100.0
2014-06-09 10:40:00,82.03,82.1,82.03,82.07,26800.0,67.2087,67.2661,67.2087,67.2415,26800.0
2014-06-09 10:45:00,82.08,82.17,82.08,82.14,29100.0,67.2497,67.3234,67.2497,67.2988,29100.0
2014-06-09 10:50:00,82.13,82.2,82.07,82.2,26600.0,67.2906,67.348,67.2415,67.348,26600.0
2014-06-09 10:55:00,82.2,82.31,82.2,82.3,56400.0,67.348,67.4381,67.348,67.4299,56400.0
2014-06-09 11:00:00,82.3,82.3,82.16,82.16,18500.0,67.4299,67.4299,67.3152,67.3152,18500.0
2014-06-09 11:05:00,82.15,82.25,82.15,82.17,30800.0,67.307,67.389,67.307,67.3234,30800.0
2014-06-09 11:10:00,82.16,82.22,82.15,82.19,20400.0,67.3152,67.3644,67.307,67.3398,20400.0
2014-06-09 11:15:00,82.19,82.22,82.15,82.21,22300.0,67.3398,67.3644,67.307,67.3562,22300.0
2014-06-09 11:20:00,82.22,82.25,82.15,82.17,22700.0,67.3644,67.389,67.307,67.3234,22700.0
2014-06-09 11:25:00,82.17,82.25,82.15,82.25,18200.0,67.3234,67.389,67.307,67.389,18200.0
2014-06-09 11:30:00,82.25,82.25,82.17,82.19,16200.0,67.389,67.389,67.3234,67.3398,16200.0
2014-06-09 11:35:00,82.2,82.26,82.18,82.22,18100.0,67.348,67.3972,67.3316,67.3644,18100.0
2014-06-09 11:40:00,82.24,82.26,82.19,82.19,18300.0,67.3808,67.3972,67.3398,67.3398,18300.0
2014-06-09 11:45:00,82.19,82.24,82.18,82.21,17700.0,67.3398,67.3808,67.3316,67.3562,17700.0
2014-06-09 11:50:00,82.21,82.23,82.19,82.2,16800.0,67.3562,67.3726,67.3398,67.348,16800.0
2014-06-09 11:55:00,82.21,82.27,82.2,82.25,14800.0,67.3562,67.4054,67.348,67.389,14800.0
2014-06-09 12:00:00,82.25,82.26,82.22,82.22,10600.0,67.389,67.3972,67.3644,67.3644,10600.0
2014-06-09 12:05:00,82.23,82.26,82.2,82.24,13700.0,67.3726,67.3972,67.348,67.3808,13700.0
2014-06-09 12:10:00,82.25,82.26,82.22,82.25,13800.0,67.389,67.3972,67.3644,67.389,13800.0
2014-06-09 12:15:00,82.24,82.29,82.24,82.26,12200.0,67.3808,67.4217,67.3808,67.3972,12200.0
2014-06-09 12:20:00,82.26,82.28,82.25,82.26,7900.0,67.3972,67.4135,67.389,67.3972,7900.0
2014-06-09 12:25:00,82.25,82.26,82.2,82.23,17400.0,67.389,67.3972,67.348,67.3726,17400.0
2014-06-09 12:30:00,82.23,82.27,82.21,82.25,13100.0,67.3726,67.4054,67.3562,67.389,13100.0
2014-06-09 12:35:00,82.24,82.25,82.2,82.23,12600.0,67.3808,67.389,67.348,67.3726,12600.0
2014-06-09 12:40:00,82.23,82.27,82.17,82.2,14000.0,67.3726,67.4054,67.3234,67.348,14000.0
2014-06-09 12:45:00,82.19,82.21,82.18,82.2,8600.0,67.3398,67.3562,67.3316,67.348,8600.0
2014-06-09 12:50:00,82.22,82.22,82.19,82.21,9600.0,67.3644,67.3644,67.3398,67.3562,9600.0
2014-06-09 12:55:00,82.22,82.23,82.17,82.18,8100.0,67.3644,67.3726,67.3234,67.3316,8100.0
2014-06-09 13:00:00,82.19,82.23,82.19,82.23,16100.0,67.3398,67.3726,67.3398,67.3726,16100.0
2014-06-09 13:05:00,82.23,82.27,82.22,82.24,20400.0,67.3726,67.4054,67.3644,67.3808,20400.0
2014-06-09 13:10:00,82.25,82.25,82.23,82.24,13500.0,67.389,67.389,67.3726,67.3808,13500.0
2014-06-09 13:15:00,82.25,82.27,82.24,82.25,14900.0,67.389,67.4054,67.3808,67.389,14900.0
2014-06-09 13:20:00,82.25,82.29,82.25,82.27,21900.0,67.389,67.4217,67.389,67.4054,21900.0
2014-06-09 13:25:00,82.28,82.28,82.18,82.19,28000.0,67.4135,67.4135,67.3316,67.3398,28000.0
2014-06-09 13:30:00,82.19,82.2,82.14,82.16,22300.0,67.3398,67.348,67.2988,67.3152,22300.0
2014-06-09 13:35:00,82.17,82.24,82.15,82.22,14400.0,67.3234,67.3808,67.307,67.3644,14400.0
2014-06-09 13:40:00,82.23,82.24,82.18,82.18,16600.0,67.3726,67.3808,67.3316,67.3316,16600.0
2014-06-09 13:45:00,82.19,82.2,82.16,82.17,9400.0,67.3398,67.348,67.3152,67.3234,9400.0
2014-06-09 13:50:00,82.17,82.18,82.12,82.14,25800.0,67.3234,67.3316,67.2825,67.2988,25800.0
2014-06-09 13:55:00,82.14,82.19,82.11,82.11,21900.0,67.2988,67.3398,67.2743,67.2743,21900.0
2014-06-09 14:00:00,82.11,82.12,82.04,82.11,40000.0,67.2743,67.2825,67.2169,67.2743,40000.0
2014-06-09 14:05:00,82.11,82.12,82.03,82.05,16300.0,67.2743,67.2825,67.2087,67.2251,16300.0
2014-06-09 14:10:00,82.06,82.08,81.95,82.0,89800.0,67.2333,67.2497,67.1432,67.1841,89800.0
2014-06-09 14:15:00,82.0,82.05,82.0,82.02,14300.0,67.1841,67.2251,67.1841,67.2005,14300.0
2014-06-09 14:20:00,82.02,82.07,82.02,82.04,18800.0,67.2005,67.2415,67.2005,67.2169,18800.0
2014-06-09 14:25:00,82.03,82.05,81.96,81.97,25600.0,67.2087,67.2251,67.1514,67.1596,25600.0
2014-06-09 14:30:00,81.97,82.04,81.96,81.96,36600.0,67.1596,67.2169,67.1514,67.1514,36600.0
2014-06-09 14:35:00,81.96,81.99,81.94,81.96,38900.0,67.1514,67.1759,67.135,67.1514,38900.0
2014-06-09 14:40:00,81.96,82.04,81.94,82.02,13600.0,67.1514,67.2169,67.135,67.2005,13600.0
2014-06-09 14:45:00,82.02,82.04,82.0,82.02,13300.0,67.2005,67.2169,67.1841,67.2005,13300.0
2014-06-09 14:50:00,82.01,82.05,81.99,82.05,19800.0,67.1923,67.2251,67.1759,67.2251,19800.0
2014-06-09 14:55:00,82.05,82.06,81.99,82.0,26300.0,67.2251,67.2333,67.1759,67.1841,26300.0
2014-06-09 15:00:00,82.0,82.01,81.98,82.01,13800.0,67.1841,67.1923,67.1678,67.1923,13800.0
2014-06-09 15:05:00,82.01,82.02,81.99,82.01,16200.0,67.1923,67.2005,67.1759,67.1923,16200.0
2014-06-09 15:10:00,82.01,82.04,82.0,82.03,21600.0,67.1923,67.2169,67.1841,67.2087,21600.0
2014-06-09 15:15:00,82.02,82.1,82.01,82.08,27400.0,67.2005,67.2661,67.1923,67.2497,27400.0
2014-06-09 15:20:00,82.08,82.13,82.08,82.12,21100.0,67.2497,67.2906,67.2497,67.2825,21100.0
2014-06-09 15:25:00,82.12,82.17,82.1,82.1,40300.0,67.2825,67.3234,67.2661,67.2661,40300.0
2014-06-09 15:30:00,82.11,82.11,82.06,82.06,24900.0,67.2743,67.2743,67.2333,67.2333,24900.0
2014-06-09 15:35:00,82.06,82.07,82.01,82.02,41700.0,67.2333,67.2415,67.1923,67.2005,41700.0
2014-06-09 15:40:00,82.02,82.05,82.02,82.05,29100.0,67.2005,67.2251,67.2005,67.2251,29100.0
2014-06-09 15:45:00,82.04,82.05,81.98,81.98,50300.0,67.2169,67.2251,67.1678,67.1678,50300.0
2014-06-09 15:50:00,81.99,82.05,81.98,81.98,72600.0,67.1759,67.2251,67.1678,67.1678,72600.0
2014-06-09 15:55:00,81.98,82.0,81.96,82.0,119800.0,67.1678,67.1841,67.1514,67.1841,119800.0
2014-06-10 09:30:00,81.81,81.96,81.67,81.84,38900.0,67.0285,67.1514,66.9138,67.053,38900.0
2014-06-10 09:35:00,81.89,81.92,81.65,81.67,19700.0,67.094,67.1186,66.8974,66.9138,19700.0
2014-06-10 09:40:00,81.65,81.76,81.56,81.58,35400.0,66.8974,66.9875,66.8236,66.84,35400.0
2014-06-10 09:45:00,81.58,81.66,81.52,81.59,36100.0,66.84,66.9056,66.7909,66.8482,36100.0
2014-06-10 09:50:00,81.6,81.69,81.57,81.57,38400.0,66.8564,66.9301,66.8318,66.8318,38400.0
2014-06-10 09:55:00,81.56,81.61,81.54,81.57,24200.0,66.8236,66.8646,66.8073,66.8318,24200.0
2014-06-10 10:00:00,81.59,81.61,81.52,81.52,19100.0,66.8482,66.8646,66.7909,66.7909,19100.0
2014-06-10 10:05:00,81.52,81.63,81.52,81.55,24400.0,66.7909,66.881,66.7909,66.8154,24400.0
2014-06-10 10:10:00,81.55,81.59,81.5,81.52,25800.0,66.8154,66.8482,66.7745,66.7909,25800.0
2014-06-10 10:15:00,81.51,81.61,81.5,81.51,27000.0,66.7827,66.8646,66.7745,66.7827,27000.0
2014-06-10 10:20:00,81.51,81.62,81.48,81.6,17200.0,66.7827,66.8728,66.7581,66.8564,17200.0
2014-06-10 10:25:00,81.59,81.61,81.53,81.53,29600.0,66.8482,66.8646,66.7991,66.7991,29600.0
2014-06-10 10:30:00,81.54,81.59,81.51,81.54,34700.0,66.8073,66.8482,66.7827,66.8073,34700.0
2014-06-10 10:35:00,81.54,81.57,81.49,81.5,33600.0,66.8073,66.8318,66.7663,66.7745,33600.0
2014-06-10 10:40:00,81.51,81.63,81.5,81.62,20000.0,66.7827,66.881,66.7745,66.8728,20000.0
2014-06-10 10:45:00,81.63,81.64,81.57,81.62,23800.0,66.881,66.8892,66.8318,66.8728,23800.0
2014-06-10 10:50:00,81.62,81.68,81.59,81.65,32900.0,66.8728,66.922,66.8482,66.8974,32900.0
2014-06-10 10:55:00,81.64,81.72,81.64,81.7,16700.0,66.8892,66.9547,66.8892,66.9383,16700.0
2014-06-10 11:00:00,81.73,81.73,81.64,81.65,9700.0,66.9629,66.9629,66.8892,66.8974,9700.0
2014-06-10 11:05:00,81.65,81.72,81.65,81.7,8000.0,66.8974,66.9547,66.8974,66.9383,8000.0
2014-06-10 11:10:00,81.69,81.7,81.6,81.62,34000.0,66.9301,66.9383,66.8564,66.8728,34000.0
2014-06-10 11:15:00,81.62,81.62,81.54,81.59,29700.0,66.8728,66.8728,66.8073,66.8482,29700.0
2014-06-10 11:20:00,81.59,81.66,81.55,81.66,65600.0,66.8482,66.9056,66.8154,66.9056,65600.0
2014-06-10 11:25:00,81.65,81.7,81.63,81.63,13100.0,66.8974,66.9383,66.881,66.881,13100.0
2014-06-10 11:30:00,81.63,81.74,81.63,81.74,11300.0,66.881,66.9711,66.881,66.9711,11300.0
2014-06-10 11:35:00,81.74,81.8,81.72,81.76,11600.0,66.9711,67.0203,66.9547,66.9875,11600.0
2014-06-10 11:40:00,81.76,81.81,81.75,81.79,27300.0,66.9875,67.0285,66.9793,67.0121,27300.0
2014-06-10 11:45:00,81.78,81.79,81.73,81.76,42400.0,67.0039,67.0121,66.9629,66.9875,42400.0
2014-06-10 11:50:00,81.75,81.78,81.73,81.76,13900.0,66.9793,67.0039,66.9629,66.9875,13900.0
2014-06-10 11:55:00,81.76,81.76,81.71,81.72,10200.0,66.9875,66.9875,66.9465,66.9547,10200.0
2014-06-10 12:00:00,81.72,81.72,81.67,81.67,34600.0,66.9547,66.9547,66.9138,66.9138,34600.0
2014-06-10 12:05:00,81.67,81.71,81.62,81.64,50400.0,66.9138,66.9465,66.8728,66.8892,50400.0
2014-06-10 12:10:00,81.64,81.73,81.63,81.73,13100.0,66.8892,66.9629,66.881,66.9629,13100.0
2014-06-10 12:15:00,81.73,81.77,81.7,81.72,40400.0,66.9629,66.9957,66.9383,66.9547,40400.0
2014-06-10 12:20:00,81.72,81.75,81.7,81.72,13700.0,66.9547,66.9793,66.9383,66.9547,13700.0
2014-06-10 12:25:00,81.73,81.76,81.73,81.75,9200.0,66.9629,66.9875,66.9629,66.9793,9200.0
2014-06-10 12:30:00,81.75,81.75,81.71,81.73,28000.0,66.9793,66.9793,66.9465,66.9629,28000.0
2014-06-10 12:35:00,81.73,81.76,81.7,81.73,23900.0,66.9629,66.9875,66.9383,66.9629,23900.0
2014-06-10 12:40:00,81.73,81.76,81.69,81.74,10500.0,66.9629,66.9875,66.9301,66.9711,10500.0
2014-06-10 12:45:00,81.75,81.79,81.75,81.78,17800.0,66.9793,67.0121,66.9793,67.0039,17800.0
2014-06-10 12:50:00,81.78,81.78,81.77,81.77,8100.0,67.0039,67.0039,66.9957,66.9957,8100.0
2014-06-10 12:55:00,81.77,81.8,81.75,81.8,36400.0,66.9957,67.0203,66.9793,67.0203,36400.0
2014-06-10 13:00:00,81.8,81.81,81.74,81.75,28700.0,67.0203,67.0285,66.9711,66.9793,28700.0
2014-06-10 13:05:00,81.75,81.8,81.71,81.77,21400.0,66.9793,67.0203,66.9465,66.9957,21400.0
2014-06-10 13:10:00,81.79,81.79,81.73,81.73,25200.0,67.0121,67.0121,66.9629,66.9629,25200.0
2014-06-10 13:15:00,81.73,81.76,81.66,81.69,19800.0,66.9629,66.9875,66.9056,66.9301,19800.0
2014-06-10 13:20:00,81.69,81.72,81.69,81.71,10400.0,66.9301,66.9547,66.9301,66.9465,10400.0
2014-06-10 13:25:00,81.7,81.71,81.68,81.69,10900.0,66.9383,66.9465,66.922,66.9301,10900.0
2014-06-10 13:30:00,81.69,81.72,81.67,81.68,38000.0,66.9301,66.9547,66.9138,66.922,38000.0
2014-06-10 13:35:00,81.69,81.69,81.65,81.67,11500.0,66.9301,66.9301,66.8974,66.9138,11500.0
2014-06-10 13:40:00,81.68,81.68,81.65,81.66,18500.0,66.922,66.922,66.8974,66.9056,18500.0
2014-06-10 13:45:00,81.66,81.73,81.65,81.7,20500.0,66.9056,66.9629,66.8974,66.9383,20500.0
2014-06-10 13:50:00,81.7,81.72,81.67,81.68,24200.0,66.9383,66.9547,66.9138,66.922,24200.0
2014-06-10 13:55:00,81.68,81.75,81.68,81.72,23500.0,66.922,66.9793,66.922,66.9547,23500.0
2014-06-10 14:00:00,81.72,81.73,81.67,81.72,37200.0,66.9547,66.9629,66.9138,66.9547,37200.0
2014-06-10 14:05:00,81.72,81.72,81.64,81.66,31800.0,66.9547,66.9547,66.8892,66.9056,31800.0
2014-06-10 14:10:00,81.67,81.69,81.65,81.68,11700.0,66.9138,66.9301,66.8974,66.922,11700.0
2014-06-10 14:15:00,81.69,81.69,81.65,81.67,20300.0,66.9301,66.9301,66.8974,66.9138,20300.0
2014-06-10 14:20:00,81.67,81.71,81.66,81.67,36000.0,66.9138,66.9465,66.9056,66.9138,36000.0
2014-06-10 14:25:00,81.67,81.68,81.65,81.67,18600.0,66.9138,66.922,66.8974,66.9138,18600.0
2014-06-10 14:30:00,81.66,81.7,81.65,81.67,23500.0,66.9056,66.9383,66.8974,66.9138,23500.0
2014-06-10 14:35:00,81.67,81.67,81.64,81.67,30100.0,66.9138,66.9138,66.8892,66.9138,30100.0
2014-06-10 14:40:00,81.66,81.67,81.6,81.62,29100.0,66.9056,66.9138,66.8564,66.8728,29100.0
2014-06-10 14:45:00,81.61,81.65,81.61,81.65,21000.0,66.8646,66.8974,66.8646,66.8974,21000.0
2014-06-10 14:50:00,81.65,81.65,81.58,81.6,20400.0,66.8974,66.8974,66.84,66.8564,20400.0
2014-06-10 14:55:00,81.6,81.61,81.58,81.6,21200.0,66.8564,66.8646,66.84,66.8564,21200.0
2014-06-10 15:00:00,81.6,81.62,81.59,81.59,21800.0,66.8564,66.8728,66.8482,66.8482,21800.0
2014-06-10 15:05:00,81.6,81.66,81.59,81.64,51600.0,66.8564,66.9056,66.8482,66.8892,51600.0
2014-06-10 15:10:00,81.63,81.68,81.63,81.67,20500.0,66.881,66.922,66.881,66.9138,20500.0
2014-06-10 15:15:00,81.67,81.75,81.66,81.74,24700.0,66.9138,66.9793,66.9056,66.9711,24700.0
2014-06-10 15:20:00,81.75,81.78,81.73,81.76,52100.0,66.9793,67.0039,66.9629,66.9875,52100.0
2014-06-10 15:25:00,81.77,81.78,81.75,81.77,44500.0,66.9957,67.0039,66.9793,66.9957,44500.0
2014-06-10 15:30:00,81.78,81.78,81.75,81.78,49700.0,67.0039,67.0039,66.9793,67.0039,49700.0
2014-06-10 15:35:00,81.78,81.78,81.76,81.76,34400.0,67.0039,67.0039,66.9875,66.9875,34400.0
2014-06-10 15:40:00,81.76,81.76,81.68,81.68,64100.0,66.9875,66.9875,66.922,66.922,64100.0
2014-06-10 15:45:00,81.69,81.7,81.68,81.7,48300.0,66.9301,66.9383,66.922,66.9383,48300.0
2014-06-10 15:50:00,81.71,81.73,81.64,81.67,107200.0,66.9465,66.9629,66.8892,66.9138,107200.0
2014-06-10 15:55:00,81.67,81.7,81.64,81.7,74000.0,66.9138,66.9383,66.8892,66.9383,74000.0
2014-06-11 09:30:00,81.57,81.57,81.25,81.27,38300.0,66.8318,66.8318,66.5696,66.586,38300.0
2014-06-11 09:35:00,81.3,81.49,81.3,81.43,19500.0,66.6106,66.7663,66.6106,66.7171,19500.0
2014-06-11 09:40:00,81.45,81.47,81.27,81.41,14100.0,66.7335,66.7499,66.586,66.7007,14100.0
2014-06-11 09:45:00,81.41,81.49,81.37,81.4,13700.0,66.7007,66.7663,66.668,66.6925,13700.0
2014-06-11 09:50:00,81.38,81.41,81.26,81.29,28100.0,66.6762,66.7007,66.5778,66.6024,28100.0
2014-06-11 09:55:00,81.28,81.31,81.23,81.27,32800.0,66.5942,66.6188,66.5533,66.586,32800.0
2014-06-11 10:00:00,81.26,81.27,81.2,81.25,29300.0,66.5778,66.586,66.5287,66.5696,29300.0
2014-06-11 10:05:00,81.27,81.35,81.26,81.35,19600.0,66.586,66.6516,66.5778,66.6516,19600.0
2014-06-11 10:10:00,81.35,81.35,81.21,81.23,13900.0,66.6516,66.6516,66.5369,66.5533,13900.0
2014-06-11 10:15:00,81.23,81.27,81.18,81.27,25800.0,66.5533,66.586,66.5123,66.586,25800.0
2014-06-11 10:20:00,81.26,81.34,81.26,81.29,34900.0,66.5778,66.6434,66.5778,66.6024,34900.0
2014-06-11 10:25:00,81.29,81.29,81.2,81.27,56400.0,66.6024,66.6024,66.5287,66.586,56400.0
2014-06-11 10:30:00,81.27,81.29,81.21,81.24,28500.0,66.586,66.6024,66.5369,66.5615,28500.0
2014-06-11 10:35:00,81.24,81.27,81.09,81.1,107200.0,66.5615,66.586,66.4386,66.4468,107200.0
2014-06-11 10:40:00,81.1,81.2,81.06,81.09,24200.0,66.4468,66.5287,66.414,66.4386,24200.0
2014-06-11 10:45:00,81.08,81.15,81.06,81.07,19900.0,66.4304,66.4877,66.414,66.4222,19900.0
2014-06-11 10:50:00,81.06,81.09,81.04,81.07,22100.0,66.414,66.4386,66.3976,66.4222,22100.0
2014-06-11 10:55:00,81.08,81.11,81.06,81.06,15600.0,66.4304,66.4549,66.414,66.414,15600.0
2014-06-11 11:00:00,81.06,81.08,80.97,81.04,33800.0,66.414,66.4304,66.3402,66.3976,33800.0
2014-06-11 11:05:00,81.04,81.08,80.98,81.06,66800.0,66.3976,66.4304,66.3484,66.414,66800.0
2014-06-11 11:10:00,81.07,81.17,81.07,81.13,53200.0,66.4222,66.5041,66.4222,66.4713,53200.0
2014-06-11 11:15:00,81.11,81.15,81.07,81.09,45800.0,66.4549,66.4877,66.4222,66.4386,45800.0
2014-06-11 11:20:00,81.08,81.08,81.03,81.03,10500.0,66.4304,66.4304,66.3894,66.3894,10500.0
2014-06-11 11:25:00,81.02,81.05,80.97,81.0,9300.0,66.3812,66.4058,66.3402,66.3648,9300.0
2014-06-11 11:30:00,81.0,81.06,80.99,80.99,27300.0,66.3648,66.414,66.3566,66.3566,27300.0
2014-06-11 11:35:00,80.98,80.98,80.93,80.95,18200.0,66.3484,66.3484,66.3075,66.3239,18200.0
2014-06-11 11:40:00,80.95,80.97,80.94,80.96,10900.0,66.3239,66.3402,66.3157,66.332,10900.0
2014-06-11 11:45:00,80.96,80.96,80.87,80.87,24900.0,66.332,66.332,66.2583,66.2583,24900.0
2014-06-11 11:50:00,80.88,80.88,80.85,80.86,28400.0,66.2665,66.2665,66.2419,66.2501,28400.0
2014-06-11 11:55:00,80.86,80.94,80.86,80.9,27200.0,66.2501,66.3157,66.2501,66.2829,27200.0
2014-06-11 12:00:00,80.9,80.98,80.9,80.97,26400.0,66.2829,66.3484,66.2829,66.3402,26400.0
2014-06-11 12:05:00,80.98,81.07,80.98,81.03,22200.0,66.3484,66.4222,66.3484,66.3894,22200.0
2014-06-11 12:10:00,81.03,81.06,81.03,81.05,8800.0,66.3894,66.414,66.3894,66.4058,8800.0
2014-06-11 12:15:00,81.05,81.09,81.01,81.04,20900.0,66.4058,66.4386,66.373,66.3976,20900.0
2014-06-11 12:20:00,81.04,81.04,80.95,80.97,22700.0,66.3976,66.3976,66.3239,66.3402,22700.0
2014-06-11 12:25:00,80.97,80.99,80.94,80.95,18300.0,66.3402,66.3566,66.3157,66.3239,18300.0
2014-06-11 12:30:00,80.95,80.98,80.91,80.91,19700.0,66.3239,66.3484,66.2911,66.2911,19700.0
2014-06-11 12:35:00,80.91,80.95,80.9,80.9,18800.0,66.2911,66.3239,66.2829,66.2829,18800.0
2014-06-11 12:40:00,80.9,80.92,80.89,80.9,14900.0,66.2829,66.2993,66.2747,66.2829,14900.0
2014-06-11 12:45:00,80.91,80.93,80.82,80.83,41200.0,66.2911,66.3075,66.2173,66.2255,41200.0
2014-06-11 12:50:00,80.83,80.83,80.7,80.71,49500.0,66.2255,66.2255,66.119,66.1272,49500.0
2014-06-11 12:55:00,80.71,80.74,80.64,80.67,30600.0,66.1272,66.1518,66.0699,66.0944,30600.0
2014-06-11 13:00:00,80.67,80.7,80.6,80.61,57300.0,66.0944,66.119,66.0371,66.0453,57300.0
2014-06-11 13:05:00,80.61,80.69,80.6,80.68,16000.0,66.0453,66.1108,66.0371,66.1026,16000.0
2014-06-11 13:10:00,80.69,80.73,80.68,80.69,25900.0,66.1108,66.1436,66.1026,66.1108,25900.0
2014-06-11 13:15:00,80.68,80.73,80.65,80.65,18200.0,66.1026,66.1436,66.0781,66.0781,18200.0
2014-06-11 13:20:00,80.65,80.72,80.65,80.66,34400.0,66.0781,66.1354,66.0781,66.0863,34400.0
2014-06-11 13:25:00,80.67,80.7,80.65,80.69,18200.0,66.0944,66.119,66.0781,66.1108,18200.0
2014-06-11 13:30:00,80.7,80.7,80.66,80.69,17100.0,66.119,66.119,66.0863,66.1108,17100.0
2014-06-11 13:35:00,80.69,80.69,80.64,80.67,21100.0,66.1108,66.1108,66.0699,66.0944,21100.0
2014-06-11 13:40:00,80.67,80.67,80.62,80.66,15800.0,66.0944,66.0944,66.0535,66.0863,15800.0
2014-06-11 13:45:00,80.66,80.66,80.58,80.59,26700.0,66.0863,66.0863,66.0207,66.0289,26700.0
2014-06-11 13:50:00,80.58,80.6,80.58,80.59,15800.0,66.0207,66.0371,66.0207,66.0289,15800.0
2014-06-11 13:55:00,80.59,80.59,80.51,80.53,31200.0,66.0289,66.0289,65.9634,65.9797,31200.0
2014-06-11 14:00:00,80.54,80.54,80.45,80.46,85100.0,65.9879,65.9879,65.9142,65.9224,85100.0
2014-06-11 14:05:00,80.46,80.47,80.36,80.38,67100.0,65.9224,65.9306,65.8405,65.8568,67100.0
2014-06-11 14:10:00,80.38,80.4,80.35,80.35,44600.0,65.8568,65.8732,65.8323,65.8323,44600.0
2014-06-11 14:15:00,80.35,80.38,80.3,80.38,61900.0,65.8323,65.8568,65.7913,65.8568,61900.0
2014-06-11 14:20:00,80.38,80.39,80.32,80.34,54400.0,65.8568,65.865,65.8077,65.8241,54400.0
2014-06-11 14:25:00,80.37,80.42,80.34,80.35,45900.0,65.8486,65.8896,65.8241,65.8323,45900.0
2014-06-11 14:30:00,80.35,80.41,80.34,80.39,15500.0,65.8323,65.8814,65.8241,65.865,15500.0
2014-06-11 14:35:00,80.39,80.39,80.37,80.39,21200.0,65.865,65.865,65.8486,65.865,21200.0
2014-06-11 14:40:00,80.39,80.39,80.37,80.39,14600.0,65.865,65.865,65.8486,65.865,14600.0
2014-06-11 14:45:00,80.39,80.47,80.39,80.44,20700.0,65.865,65.9306,65.865,65.906,20700.0
2014-06-11 14:50:00,80.44,80.5,80.43,80.49,19700.0,65.906,65.9552,65.8978,65.947,19700.0
2014-06-11 14:55:00,80.49,80.52,80.45,80.48,24900.0,65.947,65.9715,65.9142,65.9388,24900.0
2014-06-11 15:00:00,80.49,80.56,80.49,80.56,31000.0,65.947,66.0043,65.947,66.0043,31000.0
2014-06-11 15:05:00,80.56,80.58,80.54,80.55,24700.0,66.0043,66.0207,65.9879,65.9961,24700.0
2014-06-11 15:10:00,80.56,80.6,80.56,80.56,26300.0,66.0043,66.0371,66.0043,66.0043,26300.0
2014-06-11 15:15:00,80.56,80.58,80.55,80.58,10700.0,66.0043,66.0207,65.9961,66.0207,10700.0
2014-06-11 15:20:00,80.58,80.6,80.57,80.58,40200.0,66.0207,66.0371,66.0125,66.0207,40200.0
2014-06-11 15:25:00,80.58,80.7,80.58,80.7,38000.0,66.0207,66.119,66.0207,66.119,38000.0
2014-06-11 15:30:00,80.71,80.78,80.7,80.77,78900.0,66.1272,66.1846,66.119,66.1764,78900.0
2014-06-11 15:35:00,80.77,80.77,80.71,80.73,54500.0,66.1764,66.1764,66.1272,66.1436,54500.0
2014-06-11 15:40:00,80.73,80.85,80.73,80.82,158300.0,66.1436,66.2419,66.1436,66.2173,158300.0
2014-06-11 15:45:00,80.83,80.9,80.8,80.9,85500.0,66.2255,66.2829,66.201,66.2829,85500.0
2014-06-11 15:50:00,80.89,80.93,80.84,80.89,148600.0,66.2747,66.3075,66.2337,66.2747,148600.0
2014-06-11 15:55:00,80.89,80.89,80.8,80.82,249800.0,66.2747,66.2747,66.201,66.2173,249800.0
2014-06-12 09:30:00,80.61,80.9,80.61,80.84,37800.0,66.0453,66.2829,66.0453,66.2337,37800.0
2014-06-12 09:35:00,80.86,80.89,80.75,80.84,43300.0,66.2501,66.2747,66.16,66.2337,43300.0
2014-06-12 09:40:00,80.83,80.93,80.74,80.93,15700.0,66.2255,66.3075,66.1518,66.3075,15700.0
2014-06-12 09:45:00,80.95,81.09,80.95,81.06,35200.0,66.3239,66.4386,66.3239,66.414,35200.0
2014-06-12 09:50:00,81.04,81.07,80.98,80.98,29500.0,66.3976,66.4222,66.3484,66.3484,29500.0
2014-06-12 09:55:00,80.98,81.04,80.91,81.03,13300.0,66.3484,66.3976,66.2911,66.3894,13300.0
2014-06-12 10:00:00,81.03,81.06,80.98,81.03,19600.0,66.3894,66.414,66.3484,66.3894,19600.0
2014-06-12 10:05:00,81.06,81.09,80.95,81.01,11700.0,66.414,66.4386,66.3239,66.373,11700.0
2014-06-12 10:10:00,81.01,81.01,80.95,80.97,14600.0,66.373,66.373,66.3239,66.3402,14600.0
2014-06-12 10:15:00,80.98,81.0,80.93,81.0,24600.0,66.3484,66.3648,66.3075,66.3648,24600.0
2014-06-12 10:20:00,80.99,81.05,80.99,81.04,23800.0,66.3566,66.4058,66.3566,66.3976,23800.0
2014-06-12 10:25:00,81.05,81.05,80.95,80.95,33200.0,66.4058,66.4058,66.3239,66.3239,33200.0
2014-06-12 10:30:00,80.96,81.02,80.89,80.93,52200.0,66.332,66.3812,66.2747,66.3075,52200.0
2014-06-12 10:35:00,80.93,80.98,80.92,80.94,41600.0,66.3075,66.3484,66.2993,66.3157,41600.0
2014-06-12 10:40:00,80.94,80.96,80.9,80.92,57500.0,66.3157,66.332,66.2829,66.2993,57500.0
2014-06-12 10:45:00,80.92,80.94,80.88,80.92,39700.0,66.2993,66.3157,66.2665,66.2993,39700.0
2014-06-12 10:50:00,80.92,81.02,80.9,80.98,76100.0,66.2993,66.3812,66.2829,66.3484,76100.0
2014-06-12 10:55:00,80.98,81.03,80.94,81.03,18300.0,66.3484,66.3894,66.3157,66.3894,18300.0
2014-06-12 11:00:00,81.03,81.09,80.98,81.09,20400.0,66.3894,66.4386,66.3484,66.4386,20400.0
2014-06-12 11:05:00,81.08,81.19,81.08,81.16,28300.0,66.4304,66.5205,66.4304,66.4959,28300.0
2014-06-12 11:10:00,81.15,81.2,81.14,81.19,17000.0,66.4877,66.5287,66.4795,66.5205,17000.0
2014-06-12 11:15:00,81.18,81.2,81.15,81.16,27200.0,66.5123,66.5287,66.4877,66.4959,27200.0
2014-06-12 11:20:00,81.17,81.17,81.11,81.13,22100.0,66.5041,66.5041,66.4549,66.4713,22100.0
2014-06-12 11:25:00,81.13,81.16,81.11,81.16,18600.0,66.4713,66.4959,66.4549,66.4959,18600.0
2014-06-12 11:30:00,81.16,81.19,81.14,81.19,22700.0,66.4959,66.5205,66.4795,66.5205,22700.0
2014-06-12 11:35:00,81.18,81.22,81.18,81.22,17900.0,66.5123,66.5451,66.5123,66.5451,17900.0
2014-06-12 11:40:00,81.22,81.26,81.22,81.22,28700.0,66.5451,66.5778,66.5451,66.5451,28700.0
2014-06-12 11:45:00,81.21,81.22,81.16,81.19,21800.0,66.5369,66.5451,66.4959,66.5205,21800.0
2014-06-12 11:50:00,81.18,81.19,81.12,81.14,7400.0,66.5123,66.5205,66.4631,66.4795,7400.0
2014-06-12 11:55:00,81.13,81.13,81.09,81.09,9900.0,66.4713,66.4713,66.4386,66.4386,9900.0
2014-06-12 12:00:00,81.09,81.09,81.03,81.07,26600.0,66.4386,66.4386,66.3894,66.4222,26600.0
2014-06-12 12:05:00,81.08,81.13,81.05,81.11,17300.0,66.4304,66.4713,66.4058,66.4549,17300.0
2014-06-12 12:10:00,81.11,81.14,81.1,81.13,8600.0,66.4549,66.4795,66.4468,66.4713,8600.0
2014-06-12 12:15:00,81.13,81.13,81.05,81.05,7900.0,66.4713,66.4713,66.4058,66.4058,7900.0
2014-06-12 12:20:00,81.05,81.11,81.03,81.1,15500.0,66.4058,66.4549,66.3894,66.4468,15500.0
2014-06-12 12:25:00,81.1,81.14,81.09,81.13,13700.0,66.4468,66.4795,66.4386,66.4713,13700.0
2014-06-12 12:30:00,81.12,81.13,81.1,81.12,11600.0,66.4631,66.4713,66.4468,66.4631,11600.0
2014-06-12 12:35:00,81.13,81.15,81.13,81.13,13900.0,66.4713,66.4877,66.4713,66.4713,13900.0
2014-06-12 12:40:00,81.12,81.12,81.08,81.1,10700.0,66.4631,66.4631,66.4304,66.4468,10700.0
2014-06-12 12:45:00,81.09,81.09,81.06,81.09,10200.0,66.4386,66.4386,66.414,66.4386,10200.0
2014-06-12 12:50:00,81.08,81.08,80.98,80.99,8700.0,66.4304,66.4304,66.3484,66.3566,8700.0
2014-06-12 12:55:00,80.97,81.01,80.95,80.98,12400.0,66.3402,66.373,66.3239,66.3484,12400.0
2014-06-12 13:00:00,80.98,81.01,80.96,81.0,15100.0,66.3484,66.373,66.332,66.3648,15100.0
2014-06-12 13:05:00,81.0,81.03,80.98,81.03,14200.0,66.3648,66.3894,66.3484,66.3894,14200.0
2014-06-12 13:10:00,81.03,81.07,80.93,80.96,47000.0,66.3894,66.4222,66.3075,66.332,47000.0
2014-06-12 13:15:00,80.98,81.01,80.97,80.97,10500.0,66.3484,66.373,66.3402,66.3402,10500.0
2014-06-12 13:20:00,80.98,81.01,80.98,81.0,16900.0,66.3484,66.373,66.3484,66.3648,16900.0
2014-06-12 13:25:00,81.01,81.03,80.98,80.99,20700.0,66.373,66.3894,66.3484,66.3566,20700.0
2014-06-12 13:30:00,80.99,80.99,80.92,80.97,29000.0,66.3566,66.3566,66.2993,66.3402,29000.0
2014-06-12 13:35:00,80.96,81.0,80.95,80.99,14500.0,66.332,66.3648,66.3239,66.3566,14500.0
2014-06-12 13:40:00,80.99,81.04,80.93,80.95,21800.0,66.3566,66.3976,66.3075,66.3239,21800.0
2014-06-12 13:45:00,80.95,80.95,80.85,80.88,32600.0,66.3239,66.3239,66.2419,66.2665,32600.0
2014-06-12 13:50:00,80.89,80.9,80.78,80.79,23800.0,66.2747,66.2829,66.1846,66.1928,23800.0
2014-06-12 13:55:00,80.76,80.8,80.72,80.76,16000.0,66.1682,66.201,66.1354,66.1682,16000.0
2014-06-12 14:00:00,80.76,80.88,80.75,80.88,19200.0,66.1682,66.2665,66.16,66.2665,19200.0
2014-06-12 14:05:00,80.88,80.91,80.84,80.85,23300.0,66.2665,66.2911,66.2337,66.2419,23300.0
2014-06-12 14:10:00,80.86,80.91,80.84,80.9,13500.0,66.2501,66.2911,66.2337,66.2829,13500.0
2014-06-12 14:15:00,80.91,80.93,80.88,80.9,19900.0,66.2911,66.3075,66.2665,66.2829,19900.0
2014-06-12 14:20:00,80.89,80.89,80.82,80.83,18900.0,66.2747,66.2747,66.2173,66.2255,18900.0
2014-06-12 14:25:00,80.83,80.87,80.82,80.86,19800.0,66.2255,66.2583,66.2173,66.2501,19800.0
2014-06-12 14:30:00,80.86,80.87,80.77,80.85,29500.0,66.2501,66.2583,66.1764,66.2419,29500.0
2014-06-12 14:35:00,80.85,80.86,80.8,80.84,21400.0,66.2419,66.2501,66.201,66.2337,21400.0
2014-06-12 14:40:00,80.83,80.92,80.82,80.92,18100.0,66.2255,66.2993,66.2173,66.2993,18100.0
2014-06-12 14:45:00,80.92,80.96,80.9,80.93,18600.0,66.2993,66.332,66.2829,66.3075,18600.0
2014-06-12 14:50:00,80.93,80.94,80.83,80.86,20600.0,66.3075,66.3157,66.2255,66.2501,20600.0
2014-06-12 14:55:00,80.87,80.89,80.8,80.8,48500.0,66.2583,66.2747,66.201,66.201,48500.0
2014-06-12 15:00:00,80.79,80.79,80.71,80.71,42400.0,66.1928,66.1928,66.1272,66.1272,42400.0
2014-06-12 15:05:00,80.72,80.73,80.66,80.71,40700.0,66.1354,66.1436,66.0863,66.1272,40700.0
2014-06-12 15:10:00,80.71,80.8,80.7,80.8,61300.0,66.1272,66.201,66.119,66.201,61300.0
2014-06-12 15:15:00,80.81,80.9,80.81,80.89,59600.0,66.2091,66.2829,66.2091,66.2747,59600.0
2014-06-12 15:20:00,80.89,80.95,80.87,80.92,45500.0,66.2747,66.3239,66.2583,66.2993,45500.0
2014-06-12 15:25:00,80.92,80.93,80.81,80.86,62800.0,66.2993,66.3075,66.2091,66.2501,62800.0
2014-06-12 15:30:00,80.86,80.89,80.86,80.89,42400.0,66.2501,66.2747,66.2501,66.2747,42400.0
2014-06-12 15:35:00,80.89,80.9,80.82,80.82,63200.0,66.2747,66.2829,66.2173,66.2173,63200.0
2014-06-12 15:40:00,80.83,80.91,80.81,80.91,74300.0,66.2255,66.2911,66.2091,66.2911,74300.0
2014-06-12 15:45:00,80.91,81.01,80.91,81.01,81200.0,66.2911,66.373,66.2911,66.373,81200.0
2014-06-12 15:50:00,81.0,81.01,80.96,80.97,160300.0,66.3648,66.373,66.332,66.3402,160300.0
2014-06-12 15:55:00,80.97,80.97,80.91,80.92,187900.0,66.3402,66.3402,66.2911,66.2993,187900.0
2014-06-13 09:30:00,80.91,80.95,80.81,80.91,50900.0,66.2911,66.3239,66.2091,66.2911,50900.0
2014-06-13 09:35:00,80.89,81.04,80.74,80.78,32200.0,66.2747,66.3976,66.1518,66.1846,32200.0
2014-06-13 09:40:00,80.79,80.8,80.63,80.7,31500.0,66.1928,66.201,66.0617,66.119,31500.0
2014-06-13 09:45:00,80.68,80.81,80.65,80.68,37900.0,66.1026,66.2091,66.0781,66.1026,37900.0
2014-06-13 09:50:00,80.68,80.74,80.58,80.61,26900.0,66.1026,66.1518,66.0207,66.0453,26900.0
2014-06-13 09:55:00,80.61,80.61,80.49,80.55,32400.0,66.0453,66.0453,65.947,65.9961,32400.0
2014-06-13 10:00:00,80.54,80.57,80.37,80.38,31200.0,65.9879,66.0125,65.8486,65.8568,31200.0
2014-06-13 10:05:00,80.39,80.47,80.39,80.45,13900.0,65.865,65.9306,65.865,65.9142,13900.0
2014-06-13 10:10:00,80.47,80.47,80.4,80.4,20000.0,65.9306,65.9306,65.8732,65.8732,20000.0
2014-06-13 10:15:00,80.39,80.53,80.36,80.49,43700.0,65.865,65.9797,65.8405,65.947,43700.0
2014-06-13 10:20:00,80.49,80.55,80.44,80.47,36100.0,65.947,65.9961,65.906,65.9306,36100.0
2014-06-13 10:25:00,80.48,80.58,80.45,80.5,22800.0,65.9388,66.0207,65.9142,65.9552,22800.0
2014-06-13 10:30:00,80.5,80.64,80.5,80.6,37300.0,65.9552,66.0699,65.9552,66.0371,37300.0
2014-06-13 10:35:00,80.6,80.62,80.48,80.51,34200.0,66.0371,66.0535,65.9388,65.9634,34200.0
2014-06-13 10:40:00,80.51,80.53,80.45,80.45,34900.0,65.9634,65.9797,65.9142,65.9142,34900.0
2014-06-13 10:45:00,80.45,80.46,80.33,80.35,34500.0,65.9142,65.9224,65.8159,65.8323,34500.0
2014-06-13 10:50:00,80.35,80.44,80.35,80.36,107900.0,65.8323,65.906,65.8323,65.8405,107900.0
2014-06-13 10:55:00,80.37,80.37,80.3,80.33,46700.0,65.8486,65.8486,65.7913,65.8159,46700.0
2014-06-13 11:00:00,80.32,80.34,80.3,80.34,36400.0,65.8077,65.8241,65.7913,65.8241,36400.0
2014-06-13 11:05:00,80.34,80.44,80.32,80.34,61800.0,65.8241,65.906,65.8077,65.8241,61800.0
2014-06-13 11:10:00,80.34,80.35,80.28,80.29,26100.0,65.8241,65.8323,65.7749,65.7831,26100.0
2014-06-13 11:15:00,80.29,80.31,80.29,80.3,34400.0,65.7831,65.7995,65.7831,65.7913,34400.0
2014-06-13 11:20:00,80.3,80.3,80.28,80.3,44800.0,65.7913,65.7913,65.7749,65.7913,44800.0
2014-06-13 11:25:00,80.29,80.29,80.19,80.2,61500.0,65.7831,65.7831,65.7012,65.7094,61500.0
2014-06-13 11:30:00,80.2,80.21,80.15,80.15,25400.0,65.7094,65.7176,65.6684,65.6684,25400.0
2014-06-13 11:35:00,80.15,80.24,80.13,80.23,31000.0,65.6684,65.7421,65.652,65.7339,31000.0
2014-06-13 11:40:00,80.23,80.24,80.2,80.24,40400.0,65.7339,65.7421,65.7094,65.7421,40400.0
2014-06-13 11:45:00,80.24,80.28,80.17,80.28,47700.0,65.7421,65.7749,65.6848,65.7749,47700.0
2014-06-13 11:50:00,80.28,80.31,80.26,80.26,60500.0,65.7749,65.7995,65.7585,65.7585,60500.0
2014-06-13 11:55:00,80.25,80.27,80.23,80.25,22900.0,65.7503,65.7667,65.7339,65.7503,22900.0
2014-06-13 12:00:00,80.25,80.26,80.2,80.21,26300.0,65.7503,65.7585,65.7094,65.7176,26300.0
2014-06-13 12:05:00,80.21,80.22,80.14,80.14,41400.0,65.7176,65.7257,65.6602,65.6602,41400.0
2014-06-13 12:10:00,80.14,80.19,80.14,80.16,53000.0,65.6602,65.7012,65.6602,65.6766,53000.0
2014-06-13 12:15:00,80.15,80.22,80.14,80.2,13100.0,65.6684,65.7257,65.6602,65.7094,13100.0
2014-06-13 12:20:00,80.18,80.27,80.17,80.25,17400.0,65.693,65.7667,65.6848,65.7503,17400.0
2014-06-13 12:25:00,80.25,80.29,80.24,80.25,44800.0,65.7503,65.7831,65.7421,65.7503,44800.0
2014-06-13 12:30:00,80.25,80.31,80.25,80.26,15300.0,65.7503,65.7995,65.7503,65.7585,15300.0
2014-06-13 12:35:00,80.27,80.33,80.26,80.31,21700.0,65.7667,65.8159,65.7585,65.7995,21700.0
2014-06-13 12:40:00,80.31,80.33,80.27,80.28,20500.0,65.7995,65.8159,65.7667,65.7749,20500.0
2014-06-13 12:45:00,80.28,80.37,80.28,80.31,12100.0,65.7749,65.8486,65.7749,65.7995,12100.0
2014-06-13 12:50:00,80.32,80.39,80.31,80.38,8200.0,65.8077,65.865,65.7995,65.8568,8200.0
2014-06-13 12:55:00,80.39,80.4,80.37,80.37,27200.0,65.865,65.8732,65.8486,65.8486,27200.0
2014-06-13 13:00:00,80.38,80.45,80.35,80.44,18000.0,65.8568,65.9142,65.8323,65.906,18000.0
2014-06-13 13:05:00,80.45,80.47,80.43,80.45,28900.0,65.9142,65.9306,65.8978,65.9142,28900.0
2014-06-13 13:10:00,80.45,80.45,80.39,80.4,17500.0,65.9142,65.9142,65.865,65.8732,17500.0
2014-06-13 13:15:00,80.39,80.4,80.38,80.4,13400.0,65.865,65.8732,65.8568,65.8732,13400.0
2014-06-13 13:20:00,80.4,80.41,80.39,80.4,26300.0,65.8732,65.8814,65.865,65.8732,26300.0
2014-06-13 13:25:00,80.39,80.41,80.38,80.39,20800.0,65.865,65.8814,65.8568,65.865,20800.0
2014-06-13 13:30:00,80.4,80.4,80.32,80.34,23400.0,65.8732,65.8732,65.8077,65.8241,23400.0
2014-06-13 13:35:00,80.34,80.35,80.29,80.29,16600.0,65.8241,65.8323,65.7831,65.7831,16600.0
2014-06-13 13:40:00,80.28,80.33,80.27,80.33,37200.0,65.7749,65.8159,65.7667,65.8159,37200.0
2014-06-13 13:45:00,80.32,80.41,80.31,80.4,38100.0,65.8077,65.8814,65.7995,65.8732,38100.0
2014-06-13 13:50:00,80.41,80.47,80.4,80.42,46900.0,65.8814,65.9306,65.8732,65.8896,46900.0
2014-06-13 13:55:00,80.42,80.43,80.36,80.4,40600.0,65.8896,65.8978,65.8405,65.8732,40600.0
2014-06-13 14:00:00,80.39,80.41,80.33,80.35,31600.0,65.865,65.8814,65.8159,65.8323,31600.0
2014-06-13 14:05:00,80.37,80.39,80.36,80.38,27600.0,65.8486,65.865,65.8405,65.8568,27600.0
2014-06-13 14:10:00,80.39,80.4,80.39,80.39,14300.0,65.865,65.8732,65.865,65.865,14300.0
2014-06-13 14:15:00,80.4,80.46,80.39,80.41,28300.0,65.8732,65.9224,65.865,65.8814,28300.0
2014-06-13 14:20:00,80.41,80.41,80.33,80.41,41300.0,65.8814,65.8814,65.8159,65.8814,41300.0
2014-06-13 14:25:00,80.41,80.43,80.34,80.36,32700.0,65.8814,65.8978,65.8241,65.8405,32700.0
2014-06-13 14:30:00,80.35,80.37,80.29,80.29,22700.0,65.8323,65.8486,65.7831,65.7831,22700.0
2014-06-13 14:35:00,80.29,80.3,80.27,80.28,9500.0,65.7831,65.7913,65.7667,65.7749,9500.0
2014-06-13 14:40:00,80.29,80.31,80.27,80.3,14700.0,65.7831,65.7995,65.7667,65.7913,14700.0
2014-06-13 14:45:00,80.29,80.34,80.29,80.34,20600.0,65.7831,65.8241,65.7831,65.8241,20600.0
2014-06-13 14:50:00,80.34,80.34,80.31,80.31,15900.0,65.8241,65.8241,65.7995,65.7995,15900.0
2014-06-13 14:55:00,80.31,80.32,80.22,80.23,34400.0,65.7995,65.8077,65.7257,65.7339,34400.0
2014-06-13 15:00:00,80.23,80.34,80.23,80.33,27000.0,65.7339,65.8241,65.7339,65.8159,27000.0
2014-06-13 15:05:00,80.34,80.53,80.34,80.53,41500.0,65.8241,65.9797,65.8241,65.9797,41500.0
2014-06-13 15:10:00,80.53,80.53,80.45,80.45,28000.0,65.9797,65.9797,65.9142,65.9142,28000.0
2014-06-13 15:15:00,80.45,80.45,80.36,80.37,39900.0,65.9142,65.9142,65.8405,65.8486,39900.0
2014-06-13 15:20:00,80.38,80.38,80.23,80.3,57900.0,65.8568,65.8568,65.7339,65.7913,57900.0
2014-06-13 15:25:00,80.3,80.32,80.27,80.3,76600.0,65.7913,65.8077,65.7667,65.7913,76600.0
2014-06-13 15:30:00,80.3,80.32,80.28,80.3,42200.0,65.7913,65.8077,65.7749,65.7913,42200.0
2014-06-13 15:35:00,80.3,80.41,80.3,80.41,39300.0,65.7913,65.8814,65.7913,65.8814,39300.0
2014-06-13 15:40:00,80.42,80.43,80.29,80.32,70400.0,65.8896,65.8978,65.7831,65.8077,70400.0
2014-06-13 15:45:00,80.33,80.34,80.27,80.34,85700.0,65.8159,65.8241,65.7667,65.8241,85700.0
2014-06-13 15:50:00,80.34,80.42,80.33,80.4,58100.0,65.8241,65.8896,65.8159,65.8732,58100.0
2014-06-13 15:55:00,80.4,80.47,80.39,80.46,131800.0,65.8732,65.9306,65.865,65.9224,131800.0
2014-06-16 09:30:00,80.38,80.49,80.15,80.4,58500.0,65.8568,65.947,65.6684,65.8732,58500.0
2014-06-16 09:35:00,80.41,80.76,80.41,80.69,45100.0,65.8814,66.1682,65.8814,66.1108,45100.0
2014-06-16 09:40:00,80.69,80.75,80.55,80.66,51700.0,66.1108,66.16,65.9961,66.0863,51700.0
2014-06-16 09:45:00,80.66,80.9,80.66,80.86,59700.0,66.0863,66.2829,66.0863,66.2501,59700.0
2014-06-16 09:50:00,80.88,80.92,80.84,80.88,29700.0,66.2665,66.2993,66.2337,66.2665,29700.0
2014-06-16 09:55:00,80.88,80.9,80.82,80.82,27000.0,66.2665,66.2829,66.2173,66.2173,27000.0
2014-06-16 10:00:00,80.83,81.05,80.83,80.98,54900.0,66.2255,66.4058,66.2255,66.3484,54900.0
2014-06-16 10:05:00,80.97,80.98,80.87,80.9,30900.0,66.3402,66.3484,66.2583,66.2829,30900.0
2014-06-16 10:10:00,80.9,81.01,80.89,80.99,21600.0,66.2829,66.373,66.2747,66.3566,21600.0
2014-06-16 10:15:00,81.01,81.09,81.0,81.06,28100.0,66.373,66.4386,66.3648,66.414,28100.0
2014-06-16 10:20:00,81.05,81.08,80.99,80.99,28100.0,66.4058,66.4304,66.3566,66.3566,28100.0
2014-06-16 10:25:00,80.99,81.01,80.97,80.98,27900.0,66.3566,66.373,66.3402,66.3484,27900.0
2014-06-16 10:30:00,80.98,81.06,80.98,81.01,58500.0,66.3484,66.414,66.3484,66.373,58500.0
2014-06-16 10:35:00,81.02,81.1,81.01,81.07,33100.0,66.3812,66.4468,66.373,66.4222,33100.0
2014-06-16 10:40:00,81.07,81.13,81.05,81.12,31400.0,66.4222,66.4713,66.4058,66.4631,31400.0
2014-06-16 10:45:00,81.11,81.17,81.11,81.16,20600.0,66.4549,66.5041,66.4549,66.4959,20600.0
2014-06-16 10:50:00,81.15,81.16,81.12,81.13,27100.0,66.4877,66.4959,66.4631,66.4713,27100.0
2014-06-16 10:55:00,81.13,81.15,81.09,81.13,24500.0,66.4713,66.4877,66.4386,66.4713,24500.0
2014-06-16 11:00:00,81.12,81.14,81.08,81.08,25300.0,66.4631,66.4795,66.4304,66.4304,25300.0
2014-06-16 11:05:00,81.08,81.08,80.91,80.92,46100.0,66.4304,66.4304,66.2911,66.2993,46100.0
2014-06-16 11:10:00,80.91,80.91,80.86,80.87,20200.0,66.2911,66.2911,66.2501,66.2583,20200.0
2014-06-16 11:15:00,80.87,80.87,80.8,80.83,39300.0,66.2583,66.2583,66.201,66.2255,39300.0
2014-06-16 11:20:00,80.83,80.9,80.8,80.9,51700.0,66.2255,66.2829,66.201,66.2829,51700.0
2014-06-16 11:25:00,80.9,80.9,80.83,80.88,36900.0,66.2829,66.2829,66.2255,66.2665,36900.0
2014-06-16 11:30:00,80.88,80.89,80.82,80.82,31700.0,66.2665,66.2747,66.2173,66.2173,31700.0
2014-06-16 11:35:00,80.83,80.89,80.83,80.88,21800.0,66.2255,66.2747,66.2255,66.2665,21800.0
2014-06-16 11:40:00,80.87,80.89,80.85,80.87,17900.0,66.2583,66.2747,66.2419,66.2583,17900.0
2014-06-16 11:45:00,80.86,80.88,80.84,80.86,12100.0,66.2501,66.2665,66.2337,66.2501,12100.0
2014-06-16 11:50:00,80.85,80.89,80.84,80.88,23000.0,66.2419,66.2747,66.2337,66.2665,23000.0
2014-06-16 11:55:00,80.89,80.97,80.88,80.96,22400.0,66.2747,66.3402,66.2665,66.332,22400.0
2014-06-16 12:00:00,80.96,81.01,80.93,80.94,30900.0,66.332,66.373,66.3075,66.3157,30900.0
2014-06-16 12:05:00,80.96,81.0,80.93,80.96,17100.0,66.332,66.3648,66.3075,66.332,17100.0
2014-06-16 12:10:00,80.97,81.16,80.97,81.15,46800.0,66.3402,66.4959,66.3402,66.4877,46800.0
2014-06-16 12:15:00,81.15,81.22,81.14,81.21,40800.0,66.4877,66.5451,66.4795,66.5369,40800.0
2014-06-16 12:20:00,81.21,81.35,81.21,81.32,70200.0,66.5369,66.6516,66.5369,66.627,70200.0
2014-06-16 12:25:00,81.32,81.37,81.31,81.35,20900.0,66.627,66.668,66.6188,66.6516,20900.0
2014-06-16 12:30:00,81.35,81.36,81.32,81.34,23500.0,66.6516,66.6598,66.627,66.6434,23500.0
2014-06-16 12:35:00,81.33,81.33,81.29,81.31,11900.0,66.6352,66.6352,66.6024,66.6188,11900.0
2014-06-16 12:40:00,81.31,81.35,81.31,81.35,11600.0,66.6188,66.6516,66.6188,66.6516,11600.0
2014-06-16 12:45:00,81.35,81.36,81.28,81.31,16400.0,66.6516,66.6598,66.5942,66.6188,16400.0
2014-06-16 12:50:00,81.3,81.3,81.22,81.24,30700.0,66.6106,66.6106,66.5451,66.5615,30700.0
2014-06-16 12:55:00,81.24,81.3,81.23,81.27,14900.0,66.5615,66.6106,66.5533,66.586,14900.0
2014-06-16 13:00:00,81.29,81.35,81.26,81.34,23300.0,66.6024,66.6516,66.5778,66.6434,23300.0
2014-06-16 13:05:00,81.34,81.37,81.31,81.35,19200.0,66.6434,66.668,66.6188,66.6516,19200.0
2014-06-16 13:10:00,81.36,81.36,81.31,81.35,20100.0,66.6598,66.6598,66.6188,66.6516,20100.0
2014-06-16 13:15:00,81.36,81.37,81.32,81.34,22300.0,66.6598,66.668,66.627,66.6434,22300.0
2014-06-16 13:20:00,81.34,81.37,81.29,81.29,25300.0,66.6434,66.668,66.6024,66.6024,25300.0
2014-06-16 13:25:00,81.29,81.3,81.27,81.29,13700.0,66.6024,66.6106,66.586,66.6024,13700.0
2014-06-16 13:30:00,81.3,81.34,81.3,81.33,15400.0,66.6106,66.6434,66.6106,66.6352,15400.0
2014-06-16 13:35:00,81.34,81.37,81.32,81.32,21400.0,66.6434,66.668,66.627,66.627,21400.0
2014-06-16 13:40:00,81.33,81.36,81.32,81.34,9900.0,66.6352,66.6598,66.627,66.6434,9900.0
2014-06-16 13:45:00,81.35,81.36,81.33,81.36,16400.0,66.6516,66.6598,66.6352,66.6598,16400.0
2014-06-16 13:50:00,81.35,81.4,81.34,81.34,29400.0,66.6516,66.6925,66.6434,66.6434,29400.0
2014-06-16 13:55:00,81.33,81.33,81.29,81.31,10900.0,66.6352,66.6352,66.6024,66.6188,10900.0
2014-06-16 14:00:00,81.31,81.35,81.29,81.35,28500.0,66.6188,66.6516,66.6024,66.6516,28500.0
2014-06-16 14:05:00,81.34,81.35,81.32,81.34,24300.0,66.6434,66.6516,66.627,66.6434,24300.0
2014-06-16 14:10:00,81.34,81.34,81.31,81.31,15700.0,66.6434,66.6434,66.6188,66.6188,15700.0
2014-06-16 14:15:00,81.31,81.32,81.25,81.25,26500.0,66.6188,66.627,66.5696,66.5696,26500.0
2014-06-16 14:20:00,81.24,81.25,81.19,81.2,19900.0,66.5615,66.5696,66.5205,66.5287,19900.0
2014-06-16 14:25:00,81.2,81.22,81.19,81.19,26200.0,66.5287,66.5451,66.5205,66.5205,26200.0
2014-06-16 14:30:00,81.19,81.22,81.18,81.21,22200.0,66.5205,66.5451,66.5123,66.5369,22200.0
2014-06-16 14:35:00,81.21,81.23,81.2,81.21,15400.0,66.5369,66.5533,66.5287,66.5369,15400.0
2014-06-16 14:40:00,81.21,81.21,81.19,81.2,8100.0,66.5369,66.5369,66.5205,66.5287,8100.0
2014-06-16 14:45:00,81.2,81.21,81.18,81.2,11200.0,66.5287,66.5369,66.5123,66.5287,11200.0
2014-06-16 14:50:00,81.19,81.21,81.18,81.21,11600.0,66.5205,66.5369,66.5123,66.5369,11600.0
2014-06-16 14:55:00,81.21,81.21,81.17,81.17,35000.0,66.5369,66.5369,66.5041,66.5041,35000.0
2014-06-16 15:00:00,81.17,81.19,81.14,81.18,30700.0,66.5041,66.5205,66.4795,66.5123,30700.0
2014-06-16 15:05:00,81.18,81.19,81.13,81.17,22800.0,66.5123,66.5205,66.4713,66.5041,22800.0
2014-06-16 15:10:00,81.18,81.19,81.14,81.14,17800.0,66.5123,66.5205,66.4795,66.4795,17800.0
2014-06-16 15:15:00,81.14,81.14,81.01,81.01,35200.0,66.4795,66.4795,66.373,66.373,35200.0
2014-06-16 15:20:00,81.01,81.02,80.97,80.98,29400.0,66.373,66.3812,66.3402,66.3484,29400.0
2014-06-16 15:25:00,80.98,81.06,80.98,81.03,41700.0,66.3484,66.414,66.3484,66.3894,41700.0
2014-06-16 15:30:00,81.02,81.03,80.99,81.01,58300.0,66.3812,66.3894,66.3566,66.373,58300.0
2014-06-16 15:35:00,81.01,81.01,80.97,81.0,44100.0,66.373,66.373,66.3402,66.3648,44100.0
2014-06-16 15:40:00,81.0,81.02,80.98,81.0,86500.0,66.3648,66.3812,66.3484,66.3648,86500.0
2014-06-16 15:45:00,81.0,81.12,81.0,81.09,117700.0,66.3648,66.4631,66.3648,66.4386,117700.0
2014-06-16 15:50:00,81.09,81.09,80.99,81.05,114800.0,66.4386,66.4386,66.3566,66.4058,114800.0
2014-06-16 15:55:00,81.05,81.06,80.99,81.03,146200.0,66.4058,66.414,66.3566,66.3894,146200.0
2014-06-17 09:30:00,80.82,81.21,80.77,81.18,50200.0,66.2173,66.5369,66.1764,66.5123,50200.0
2014-06-17 09:35:00,81.19,81.19,80.93,81.0,138300.0,66.5205,66.5205,66.3075,66.3648,138300.0
2014-06-17 09:40:00,80.98,81.3,80.98,81.3,27400.0,66.3484,66.6106,66.3484,66.6106,27400.0
2014-06-17 09:45:00,81.34,81.41,81.26,81.32,24300.0,66.6434,66.7007,66.5778,66.627,24300.0
2014-06-17 09:50:00,81.32,81.44,81.32,81.38,65800.0,66.627,66.7253,66.627,66.6762,65800.0
2014-06-17 09:55:00,81.37,81.42,81.27,81.27,26200.0,66.668,66.7089,66.586,66.586,26200.0
2014-06-17 10:00:00,81.29,81.41,81.23,81.38,21200.0,66.6024,66.7007,66.5533,66.6762,21200.0
2014-06-17 10:05:00,81.4,81.5,81.38,81.47,32000.0,66.6925,66.7745,66.6762,66.7499,32000.0
2014-06-17 10:10:00,81.48,81.49,81.38,81.45,49700.0,66.7581,66.7663,66.6762,66.7335,49700.0
2014-06-17 10:15:00,81.44,81.46,81.39,81.41,21000.0,66.7253,66.7417,66.6844,66.7007,21000.0
2014-06-17 10:20:00,81.42,81.48,81.37,81.48,30400.0,66.7089,66.7581,66.668,66.7581,30400.0
2014-06-17 10:25:00,81.48,81.5,81.45,81.5,24700.0,66.7581,66.7745,66.7335,66.7745,24700.0
2014-06-17 10:30:00,81.5,81.5,81.41,81.48,39000.0,66.7745,66.7745,66.7007,66.7581,39000.0
2014-06-17 10:35:00,81.49,81.5,81.48,81.5,39700.0,66.7663,66.7745,66.7581,66.7745,39700.0
2014-06-17 10:40:00,81.5,81.54,81.43,81.44,32300.0,66.7745,66.8073,66.7171,66.7253,32300.0
2014-06-17 10:45:00,81.44,81.44,81.3,81.33,24400.0,66.7253,66.7253,66.6106,66.6352,24400.0
2014-06-17 10:50:00,81.32,81.35,81.24,81.34,24200.0,66.627,66.6516,66.5615,66.6434,24200.0
2014-06-17 10:55:00,81.33,81.45,81.31,81.45,14400.0,66.6352,66.7335,66.6188,66.7335,14400.0
2014-06-17 11:00:00,81.45,81.53,81.45,81.49,21700.0,66.7335,66.7991,66.7335,66.7663,21700.0
2014-06-17 11:05:00,81.49,81.5,81.36,81.37,23600.0,66.7663,66.7745,66.6598,66.668,23600.0
2014-06-17 11:10:00,81.38,81.48,81.36,81.44,15300.0,66.6762,66.7581,66.6598,66.7253,15300.0
2014-06-17 11:15:00,81.45,81.55,81.44,81.55,18500.0,66.7335,66.8154,66.7253,66.8154,18500.0
2014-06-17 11:20:00,81.55,81.55,81.48,81.49,103100.0,66.8154,66.8154,66.7581,66.7663,103100.0
2014-06-17 11:25:00,81.5,81.53,81.45,81.52,57200.0,66.7745,66.7991,66.7335,66.7909,57200.0
2014-06-17 11:30:00,81.52,81.54,81.49,81.52,15400.0,66.7909,66.8073,66.7663,66.7909,15400.0
2014-06-17 11:35:00,81.52,81.52,81.46,81.47,29200.0,66.7909,66.7909,66.7417,66.7499,29200.0
2014-06-17 11:40:00,81.48,81.48,81.32,81.35,53400.0,66.7581,66.7581,66.627,66.6516,53400.0
2014-06-17 11:45:00,81.34,81.37,81.3,81.32,51300.0,66.6434,66.668,66.6106,66.627,51300.0
2014-06-17 11:50:00,81.32,81.33,81.28,81.29,24100.0,66.627,66.6352,66.5942,66.6024,24100.0
2014-06-17 11:55:00,81.29,81.31,81.27,81.29,139400.0,66.6024,66.6188,66.586,66.6024,139400.0
2014-06-17 12:00:00,81.29,81.34,81.29,81.34,86800.0,66.6024,66.6434,66.6024,66.6434,86800.0
2014-06-17 12:05:00,81.34,81.36,81.26,81.33,42400.0,66.6434,66.6598,66.5778,66.6352,42400.0
2014-06-17 12:10:00,81.32,81.36,81.31,81.35,33900.0,66.627,66.6598,66.6188,66.6516,33900.0
2014-06-17 12:15:00,81.35,81.38,81.29,81.31,104000.0,66.6516,66.6762,66.6024,66.6188,104000.0
2014-06-17 12:20:00,81.3,81.32,81.29,81.32,58200.0,66.6106,66.627,66.6024,66.627,58200.0
2014-06-17 12:25:00,81.32,81.35,81.3,81.31,50400.0,66.627,66.6516,66.6106,66.6188,50400.0
2014-06-17 12:30:00,81.31,81.32,81.27,81.3,173700.0,66.6188,66.627,66.586,66.6106,173700.0
2014-06-17 12:35:00,81.29,81.32,81.2,81.31,171600.0,66.6024,66.627,66.5287,66.6188,171600.0
2014-06-17 12:40:00,81.3,81.31,81.2,81.29,173500.0,66.6106,66.6188,66.5287,66.6024,173500.0
2014-06-17 12:45:00,81.3,81.32,81.24,81.29,95500.0,66.6106,66.627,66.5615,66.6024,95500.0
2014-06-17 12:50:00,81.29,81.3,81.25,81.25,33000.0,66.6024,66.6106,66.5696,66.5696,33000.0
2014-06-17 12:55:00,81.25,81.26,81.18,81.2,153700.0,66.5696,66.5778,66.5123,66.5287,153700.0
2014-06-17 13:00:00,81.2,81.21,80.97,81.08,72300.0,66.5287,66.5369,66.3402,66.4304,72300.0
2014-06-17 13:05:00,81.09,81.1,81.03,81.05,135700.0,66.4386,66.4468,66.3894,66.4058,135700.0
2014-06-17 13:10:00,81.05,81.05,80.98,80.98,205600.0,66.4058,66.4058,66.3484,66.3484,205600.0
2014-06-17 13:15:00,80.98,80.99,80.96,80.98,43600.0,66.3484,66.3566,66.332,66.3484,43600.0
2014-06-17 13:20:00,80.98,81.0,80.92,80.92,78300.0,66.3484,66.3648,66.2993,66.2993,78300.0
2014-06-17 13:25:00,80.92,80.92,80.83,80.89,47000.0,66.2993,66.2993,66.2255,66.2747,47000.0
2014-06-17 13:30:00,80.89,80.97,80.89,80.94,54000.0,66.2747,66.3402,66.2747,66.3157,54000.0
2014-06-17 13:35:00,80.94,80.94,80.84,80.94,22600.0,66.3157,66.3157,66.2337,66.3157,22600.0
2014-06-17 13:40:00,80.94,80.97,80.94,80.97,15000.0,66.3157,66.3402,66.3157,66.3402,15000.0
2014-06-17 13:45:00,80.97,80.98,80.85,80.91,38200.0,66.3402,66.3484,66.2419,66.2911,38200.0
2014-06-17 13:50:00,80.91,80.99,80.91,80.99,25400.0,66.2911,66.3566,66.2911,66.3566,25400.0
2014-06-17 13:55:00,80.99,81.0,80.98,80.99,81800.0,66.3566,66.3648,66.3484,66.3566,81800.0
2014-06-17 14:00:00,80.99,80.99,80.94,80.94,41200.0,66.3566,66.3566,66.3157,66.3157,41200.0
2014-06-17 14:05:00,80.95,80.96,80.89,80.95,49600.0,66.3239,66.332,66.2747,66.3239,49600.0
2014-06-17 14:10:00,80.94,81.0,80.93,80.99,22900.0,66.3157,66.3648,66.3075,66.3566,22900.0
2014-06-17 14:15:00,80.98,81.0,80.98,81.0,39100.0,66.3484,66.3648,66.3484,66.3648,39100.0
2014-06-17 14:20:00,81.0,81.01,80.95,80.97,44600.0,66.3648,66.373,66.3239,66.3402,44600.0
2014-06-17 14:25:00,80.98,81.01,80.98,80.99,25700.0,66.3484,66.373,66.3484,66.3566,25700.0
2014-06-17 14:30:00,81.0,81.0,80.99,81.0,21700.0,66.3648,66.3648,66.3566,66.3648,21700.0
2014-06-17 14:35:00,81.0,81.0,80.98,80.98,28100.0,66.3648,66.3648,66.3484,66.3484,28100.0
2014-06-17 14:40:00,80.98,80.99,80.95,80.99,21500.0,66.3484,66.3566,66.3239,66.3566,21500.0
2014-06-17 14:45:00,81.0,81.0,80.97,80.98,35400.0,66.3648,66.3648,66.3402,66.3484,35400.0
2014-06-17 14:50:00,80.98,81.0,80.95,81.0,28600.0,66.3484,66.3648,66.3239,66.3648,28600.0
2014-06-17 14:55:00,81.0,81.0,80.97,80.98,37900.0,66.3648,66.3648,66.3402,66.3484,37900.0
2014-06-17 15:00:00,80.99,81.0,80.98,80.99,40100.0,66.3566,66.3648,66.3484,66.3566,40100.0
2014-06-17 15:05:00,80.99,81.0,80.96,80.99,51300.0,66.3566,66.3648,66.332,66.3566,51300.0
2014-06-17 15:10:00,80.99,81.0,80.98,80.98,34000.0,66.3566,66.3648,66.3484,66.3484,34000.0
2014-06-17 15:15:00,80.98,81.0,80.98,80.98,75100.0,66.3484,66.3648,66.3484,66.3484,75100.0
2014-06-17 15:20:00,80.98,80.98,80.93,80.94,66200.0,66.3484,66.3484,66.3075,66.3157,66200.0
2014-06-17 15:25:00,80.94,80.95,80.89,80.95,59900.0,66.3157,66.3239,66.2747,66.3239,59900.0
2014-06-17 15:30:00,80.94,81.0,80.94,80.99,82600.0,66.3157,66.3648,66.3157,66.3566,82600.0
2014-06-17 15:35:00,80.99,81.0,80.98,80.99,83200.0,66.3566,66.3648,66.3484,66.3566,83200.0
2014-06-17 15:40:00,80.99,81.0,80.97,80.98,80300.0,66.3566,66.3648,66.3402,66.3484,80300.0
2014-06-17 15:45:00,80.98,81.0,80.97,80.99,132400.0,66.3484,66.3648,66.3402,66.3566,132400.0
2014-06-17 15:50:00,80.99,81.0,80.92,80.94,155400.0,66.3566,66.3648,66.2993,66.3157,155400.0
2014-06-17 15:55:00,80.94,80.97,80.88,80.89,468000.0,66.3157,66.3402,66.2665,66.2747,468000.0
2014-06-18 09:30:00,80.82,80.99,80.82,80.96,54400.0,66.2173,66.3566,66.2173,66.332,54400.0
2014-06-18 09:35:00,80.96,81.2,80.95,81.2,153000.0,66.332,66.5287,66.3239,66.5287,153000.0
2014-06-18 09:40:00,81.2,81.28,81.13,81.15,281700.0,66.5287,66.5942,66.4713,66.4877,281700.0
2014-06-18 09:45:00,81.15,81.17,81.09,81.14,151100.0,66.4877,66.5041,66.4386,66.4795,151100.0
2014-06-18 09:50:00,81.14,81.2,81.08,81.13,249300.0,66.4795,66.5287,66.4304,66.4713,249300.0
2014-06-18 09:55:00,81.12,81.16,81.1,81.13,70100.0,66.4631,66.4959,66.4468,66.4713,70100.0
2014-06-18 10:00:00,81.13,81.14,80.96,80.96,96700.0,66.4713,66.4795,66.332,66.332,96700.0
2014-06-18 10:05:00,80.96,81.0,80.83,80.85,42200.0,66.332,66.3648,66.2255,66.2419,42200.0
2014-06-18 10:10:00,80.85,80.86,80.75,80.78,43600.0,66.2419,66.2501,66.16,66.1846,43600.0
2014-06-18 10:15:00,80.78,80.85,80.74,80.74,48200.0,66.1846,66.2419,66.1518,66.1518,48200.0
2014-06-18 10:20:00,80.75,80.76,80.58,80.58,45900.0,66.16,66.1682,66.0207,66.0207,45900.0
2014-06-18 10:25:00,80.58,80.6,80.56,80.58,30900.0,66.0207,66.0371,66.0043,66.0207,30900.0
2014-06-18 10:30:00,80.58,80.59,80.56,80.56,24700.0,66.0207,66.0289,66.0043,66.0043,24700.0
2014-06-18 10:35:00,80.57,80.59,80.46,80.58,130800.0,66.0125,66.0289,65.9224,66.0207,130800.0
2014-06-18 10:40:00,80.59,80.71,80.59,80.66,43700.0,66.0289,66.1272,66.0289,66.0863,43700.0
2014-06-18 10:45:00,80.65,80.65,80.48,80.51,35100.0,66.0781,66.0781,65.9388,65.9634,35100.0
2014-06-18 10:50:00,80.5,80.51,80.35,80.38,100200.0,65.9552,65.9634,65.8323,65.8568,100200.0
2014-06-18 10:55:00,80.37,80.42,80.22,80.24,91500.0,65.8486,65.8896,65.7257,65.7421,91500.0
2014-06-18 11:00:00,80.24,80.28,80.2,80.26,204100.0,65.7421,65.7749,65.7094,65.7585,204100.0
2014-06-18 11:05:00,80.27,80.35,80.27,80.35,57100.0,65.7667,65.8323,65.7667,65.8323,57100.0
2014-06-18 11:10:00,80.35,80.45,80.34,80.42,124600.0,65.8323,65.9142,65.8241,65.8896,124600.0
2014-06-18 11:15:00,80.41,80.48,80.4,80.42,133400.0,65.8814,65.9388,65.8732,65.8896,133400.0
2014-06-18 11:20:00,80.42,80.57,80.42,80.57,30500.0,65.8896,66.0125,65.8896,66.0125,30500.0
2014-06-18 11:25:00,80.58,80.6,80.49,80.51,122400.0,66.0207,66.0371,65.947,65.9634,122400.0
2014-06-18 11:30:00,80.51,80.56,80.51,80.55,9900.0,65.9634,66.0043,65.9634,65.9961,9900.0
2014-06-18 11:35:00,80.56,80.56,80.45,80.52,33500.0,66.0043,66.0043,65.9142,65.9715,33500.0
2014-06-18 11:40:00,80.52,80.65,80.52,80.65,19900.0,65.9715,66.0781,65.9715,66.0781,19900.0
2014-06-18 11:45:00,80.66,80.67,80.57,80.6,40100.0,66.0863,66.0944,66.0125,66.0371,40100.0
2014-06-18 11:50:00,80.59,80.63,80.57,80.58,23500.0,66.0289,66.0617,66.0125,66.0207,23500.0
2014-06-18 11:55:00,80.59,80.61,80.52,80.59,73100.0,66.0289,66.0453,65.9715,66.0289,73100.0
2014-06-18 12:00:00,80.59,80.61,80.54,80.57,58800.0,66.0289,66.0453,65.9879,66.0125,58800.0
2014-06-18 12:05:00,80.58,80.58,80.51,80.57,64500.0,66.0207,66.0207,65.9634,66.0125,64500.0
2014-06-18 12:10:00,80.57,80.64,80.53,80.62,59100.0,66.0125,66.0699,65.9797,66.0535,59100.0
2014-06-18 12:15:00,80.61,80.71,80.6,80.69,69700.0,66.0453,66.1272,66.0371,66.1108,69700.0
2014-06-18 12:20:00,80.68,80.76,80.68,80.75,14800.0,66.1026,66.1682,66.1026,66.16,14800.0
2014-06-18 12:25:00,80.75,80.8,80.75,80.8,19800.0,66.16,66.201,66.16,66.201,19800.0
2014-06-18 12:30:00,80.8,80.89,80.79,80.85,35600.0,66.201,66.2747,66.1928,66.2419,35600.0
2014-06-18 12:35:00,80.86,80.91,80.85,80.9,23800.0,66.2501,66.2911,66.2419,66.2829,23800.0
2014-06-18 12:40:00,80.9,80.96,80.89,80.96,17500.0,66.2829,66.332,66.2747,66.332,17500.0
2014-06-18 12:45:00,80.96,80.98,80.9,80.92,37500.0,66.332,66.3484,66.2829,66.2993,37500.0
2014-06-18 12:50:00,80.92,80.96,80.91,80.95,22600.0,66.2993,66.332,66.2911,66.3239,22600.0
2014-06-18 12:55:00,80.95,80.95,80.87,80.9,17300.0,66.3239,66.3239,66.2583,66.2829,17300.0
2014-06-18 13:00:00,80.9,80.93,80.87,80.89,86300.0,66.2829,66.3075,66.2583,66.2747,86300.0
2014-06-18 13:05:00,80.89,80.97,80.89,80.93,19400.0,66.2747,66.3402,66.2747,66.3075,19400.0
2014-06-18 13:10:00,80.94,80.95,80.93,80.94,7200.0,66.3157,66.3239,66.3075,66.3157,7200.0
2014-06-18 13:15:00,80.95,80.96,80.94,80.96,6800.0,66.3239,66.332,66.3157,66.332,6800.0
2014-06-18 13:20:00,80.95,80.96,80.93,80.93,25000.0,66.3239,66.332,66.3075,66.3075,25000.0
2014-06-18 13:25:00,80.94,80.94,80.9,80.9,12500.0,66.3157,66.3157,66.2829,66.2829,12500.0
2014-06-18 13:30:00,80.9,80.91,80.79,80.84,14000.0,66.2829,66.2911,66.1928,66.2337,14000.0
2014-06-18 13:35:00,80.84,80.87,80.76,80.78,17700.0,66.2337,66.2583,66.1682,66.1846,17700.0
2014-06-18 13:40:00,80.77,80.87,80.77,80.87,19800.0,66.1764,66.2583,66.1764,66.2583,19800.0
2014-06-18 13:45:00,80.87,80.94,80.86,80.94,13100.0,66.2583,66.3157,66.2501,66.3157,13100.0
2014-06-18 13:50:00,80.94,80.98,80.89,80.89,49500.0,66.3157,66.3484,66.2747,66.2747,49500.0
2014-06-18 13:55:00,80.9,80.92,80.89,80.89,20300.0,66.2829,66.2993,66.2747,66.2747,20300.0
2014-06-18 14:00:00,80.89,81.02,80.77,80.87,114400.0,66.2747,66.3812,66.1764,66.2583,114400.0
2014-06-18 14:05:00,80.89,80.89,80.58,80.75,97500.0,66.2747,66.2747,66.0207,66.16,97500.0
2014-06-18 14:10:00,80.73,80.95,80.73,80.86,66200.0,66.1436,66.3239,66.1436,66.2501,66200.0
2014-06-18 14:15:00,80.89,80.89,80.78,80.87,44300.0,66.2747,66.2747,66.1846,66.2583,44300.0
2014-06-18 14:20:00,80.88,80.98,80.85,80.85,55200.0,66.2665,66.3484,66.2419,66.2419,55200.0
2014-06-18 14:25:00,80.85,81.0,80.85,80.97,28200.0,66.2419,66.3648,66.2419,66.3402,28200.0
2014-06-18 14:30:00,80.97,80.98,80.83,80.87,89100.0,66.3402,66.3484,66.2255,66.2583,89100.0
2014-06-18 14:35:00,80.87,80.9,80.79,80.89,36600.0,66.2583,66.2829,66.1928,66.2747,36600.0
2014-06-18 14:40:00,80.9,80.9,80.84,80.85,45200.0,66.2829,66.2829,66.2337,66.2419,45200.0
2014-06-18 14:45:00,80.85,80.91,80.84,80.89,31200.0,66.2419,66.2911,66.2337,66.2747,31200.0
2014-06-18 14:50:00,80.9,80.92,80.83,80.89,70700.0,66.2829,66.2993,66.2255,66.2747,70700.0
2014-06-18 14:55:00,80.88,80.98,80.88,80.95,45200.0,66.2665,66.3484,66.2665,66.3239,45200.0
2014-06-18 15:00:00,80.95,81.08,80.94,81.07,44600.0,66.3239,66.4304,66.3157,66.4222,44600.0
2014-06-18 15:05:00,81.07,81.31,81.07,81.28,79300.0,66.4222,66.6188,66.4222,66.5942,79300.0
2014-06-18 15:10:00,81.28,81.3,81.23,81.28,45500.0,66.5942,66.6106,66.5533,66.5942,45500.0
2014-06-18 15:15:00,81.28,81.49,81.28,81.47,52400.0,66.5942,66.7663,66.5942,66.7499,52400.0
2014-06-18 15:20:00,81.47,81.49,81.3,81.31,65100.0,66.7499,66.7663,66.6106,66.6188,65100.0
2014-06-18 15:25:00,81.31,81.48,81.29,81.47,47700.0,66.6188,66.7581,66.6024,66.7499,47700.0
2014-06-18 15:30:00,81.48,81.5,81.44,81.44,137400.0,66.7581,66.7745,66.7253,66.7253,137400.0
2014-06-18 15:35:00,81.45,81.6,81.45,81.6,109200.0,66.7335,66.8564,66.7335,66.8564,109200.0
2014-06-18 15:40:00,81.6,81.68,81.54,81.66,176400.0,66.8564,66.922,66.8073,66.9056,176400.0
2014-06-18 15:45:00,81.65,81.73,81.62,81.67,167500.0,66.8974,66.9629,66.8728,66.9138,167500.0
2014-06-18 15:50:00,81.67,81.7,81.66,81.7,139800.0,66.9138,66.9383,66.9056,66.9383,139800.0
2014-06-18 15:55:00,81.7,81.73,81.65,81.65,304100.0,66.9383,66.9629,66.8974,66.8974,304100.0
2014-06-19 09:30:00,81.97,81.97,81.71,81.9,55700.0,67.1596,67.1596,66.9465,67.1022,55700.0
2014-06-19 09:35:00,81.88,82.07,81.82,82.07,41300.0,67.0858,67.2415,67.0367,67.2415,41300.0
2014-06-19 09:40:00,82.08,82.22,82.08,82.17,94100.0,67.2497,67.3644,67.2497,67.3234,94100.0
2014-06-19 09:45:00,82.2,82.2,81.95,81.96,89700.0,67.348,67.348,67.1432,67.1514,89700.0
2014-06-19 09:50:00,81.97,82.02,81.92,81.98,38800.0,67.1596,67.2005,67.1186,67.1678,38800.0
2014-06-19 09:55:00,81.99,82.04,81.9,81.94,52500.0,67.1759,67.2169,67.1022,67.135,52500.0
2014-06-19 10:00:00,81.93,82.02,81.88,81.98,61600.0,67.1268,67.2005,67.0858,67.1678,61600.0
2014-06-19 10:05:00,81.97,82.04,81.94,81.99,51600.0,67.1596,67.2169,67.135,67.1759,51600.0
2014-06-19 10:10:00,81.99,82.01,81.9,81.92,44500.0,67.1759,67.1923,67.1022,67.1186,44500.0
2014-06-19 10:15:00,81.92,81.94,81.87,81.92,72800.0,67.1186,67.135,67.0776,67.1186,72800.0
2014-06-19 10:20:00,81.92,81.92,81.86,81.86,32300.0,67.1186,67.1186,67.0694,67.0694,32300.0
2014-06-19 10:25:00,81.86,82.03,81.85,81.97,80900.0,67.0694,67.2087,67.0612,67.1596,80900.0
2014-06-19 10:30:00,81.97,81.97,81.83,81.83,38400.0,67.1596,67.1596,67.0449,67.0449,38400.0
2014-06-19 10:35:00,81.83,81.88,81.73,81.75,47400.0,67.0449,67.0858,66.9629,66.9793,47400.0
2014-06-19 10:40:00,81.74,81.83,81.74,81.83,19800.0,66.9711,67.0449,66.9711,67.0449,19800.0
2014-06-19 10:45:00,81.83,81.89,81.82,81.87,24900.0,67.0449,67.094,67.0367,67.0776,24900.0
2014-06-19 10:50:00,81.87,81.87,81.81,81.82,25600.0,67.0776,67.0776,67.0285,67.0367,25600.0
2014-06-19 10:55:00,81.82,81.83,81.69,81.69,32600.0,67.0367,67.0449,66.9301,66.9301,32600.0
2014-06-19 11:00:00,81.69,81.7,81.62,81.63,42300.0,66.9301,66.9383,66.8728,66.881,42300.0
2014-06-19 11:05:00,81.63,81.65,81.49,81.49,42100.0,66.881,66.8974,66.7663,66.7663,42100.0
2014-06-19 11:10:00,81.5,81.54,81.46,81.48,62000.0,66.7745,66.8073,66.7417,66.7581,62000.0
2014-06-19 11:15:00,81.48,81.53,81.46,81.49,52600.0,66.7581,66.7991,66.7417,66.7663,52600.0
2014-06-19 11:20:00,81.5,81.55,81.49,81.51,47300.0,66.7745,66.8154,66.7663,66.7827,47300.0
2014-06-19 11:25:00,81.5,81.55,81.5,81.51,27400.0,66.7745,66.8154,66.7745,66.7827,27400.0
2014-06-19 11:30:00,81.51,81.51,81.45,81.45,22200.0,66.7827,66.7827,66.7335,66.7335,22200.0
2014-06-19 11:35:00,81.45,81.48,81.45,81.47,10700.0,66.7335,66.7581,66.7335,66.7499,10700.0
2014-06-19 11:40:00,81.47,81.56,81.47,81.55,19400.0,66.7499,66.8236,66.7499,66.8154,19400.0
2014-06-19 11:45:00,81.55,81.6,81.55,81.6,24200.0,66.8154,66.8564,66.8154,66.8564,24200.0
2014-06-19 11:50:00,81.6,81.63,81.59,81.61,28000.0,66.8564,66.881,66.8482,66.8646,28000.0
2014-06-19 11:55:00,81.62,81.62,81.52,81.53,43900.0,66.8728,66.8728,66.7909,66.7991,43900.0
2014-06-19 12:00:00,81.54,81.54,81.43,81.43,19800.0,66.8073,66.8073,66.7171,66.7171,19800.0
2014-06-19 12:05:00,81.43,81.44,81.4,81.41,24800.0,66.7171,66.7253,66.6925,66.7007,24800.0
2014-06-19 12:10:00,81.42,81.43,81.4,81.4,23700.0,66.7089,66.7171,66.6925,66.6925,23700.0
2014-06-19 12:15:00,81.4,81.43,81.4,81.41,15700.0,66.6925,66.7171,66.6925,66.7007,15700.0
2014-06-19 12:20:00,81.42,81.42,81.34,81.35,26400.0,66.7089,66.7089,66.6434,66.6516,26400.0
2014-06-19 12:25:00,81.36,81.38,81.35,81.35,14800.0,66.6598,66.6762,66.6516,66.6516,14800.0
2014-06-19 12:30:00,81.36,81.42,81.34,81.42,27800.0,66.6598,66.7089,66.6434,66.7089,27800.0
2014-06-19 12:35:00,81.41,81.49,81.41,81.48,38100.0,66.7007,66.7663,66.7007,66.7581,38100.0
2014-06-19 12:40:00,81.49,81.58,81.48,81.55,44300.0,66.7663,66.84,66.7581,66.8154,44300.0
2014-06-19 12:45:00,81.54,81.58,81.54,81.56,34800.0,66.8073,66.84,66.8073,66.8236,34800.0
2014-06-19 12:50:00,81.56,81.56,81.47,81.52,19500.0,66.8236,66.8236,66.7499,66.7909,19500.0
2014-06-19 12:55:00,81.51,81.55,81.51,81.54,15800.0,66.7827,66.8154,66.7827,66.8073,15800.0
2014-06-19 13:00:00,81.53,81.57,81.51,81.51,31400.0,66.7991,66.8318,66.7827,66.7827,31400.0
2014-06-19 13:05:00,81.52,81.57,81.51,81.55,31200.0,66.7909,66.8318,66.7827,66.8154,31200.0
2014-06-19 13:10:00,81.54,81.56,81.53,81.55,31000.0,66.8073,66.8236,66.7991,66.8154,31000.0
2014-06-19 13:15:00,81.55,81.55,81.52,81.55,39100.0,66.8154,66.8154,66.7909,66.8154,39100.0
2014-06-19 13:20:00,81.55,81.56,81.54,81.54,29800.0,66.8154,66.8236,66.8073,66.8073,29800.0
2014-06-19 13:25:00,81.54,81.58,81.54,81.58,38400.0,66.8073,66.84,66.8073,66.84,38400.0
2014-06-19 13:30:00,81.57,81.66,81.56,81.66,25200.0,66.8318,66.9056,66.8236,66.9056,25200.0
2014-06-19 13:35:00,81.67,81.78,81.67,81.76,40100.0,66.9138,67.0039,66.9138,66.9875,40100.0
2014-06-19 13:40:00,81.75,81.79,81.7,81.73,30000.0,66.9793,67.0121,66.9383,66.9629,30000.0
2014-06-19 13:45:00,81.73,81.78,81.72,81.76,38400.0,66.9629,67.0039,66.9547,66.9875,38400.0
2014-06-19 13:50:00,81.76,81.78,81.74,81.74,36200.0,66.9875,67.0039,66.9711,66.9711,36200.0
2014-06-19 13:55:00,81.74,81.82,81.73,81.81,21700.0,66.9711,67.0367,66.9629,67.0285,21700.0
2014-06-19 14:00:00,81.81,81.83,81.78,81.83,13400.0,67.0285,67.0449,67.0039,67.0449,13400.0
2014-06-19 14:05:00,81.82,81.84,81.81,81.82,31100.0,67.0367,67.053,67.0285,67.0367,31100.0
2014-06-19 14:10:00,81.82,81.89,81.8,81.87,34000.0,67.0367,67.094,67.0203,67.0776,34000.0
2014-06-19 14:15:00,81.87,81.9,81.85,81.87,36800.0,67.0776,67.1022,67.0612,67.0776,36800.0
2014-06-19 14:20:00,81.87,81.89,81.84,81.85,49000.0,67.0776,67.094,67.053,67.0612,49000.0
2014-06-19 14:25:00,81.86,81.87,81.77,81.77,26700.0,67.0694,67.0776,66.9957,66.9957,26700.0
2014-06-19 14:30:00,81.76,81.76,81.66,81.67,30300.0,66.9875,66.9875,66.9056,66.9138,30300.0
2014-06-19 14:35:00,81.68,81.77,81.68,81.77,17800.0,66.922,66.9957,66.922,66.9957,17800.0
2014-06-19 14:40:00,81.78,81.83,81.77,81.82,19800.0,67.0039,67.0449,66.9957,67.0367,19800.0
2014-06-19 14:45:00,81.82,81.88,81.82,81.84,24100.0,67.0367,67.0858,67.0367,67.053,24100.0
2014-06-19 14:50:00,81.84,81.85,81.82,81.84,27700.0,67.053,67.0612,67.0367,67.053,27700.0
2014-06-19 14:55:00,81.85,81.87,81.84,81.84,25600.0,67.0612,67.0776,67.053,67.053,25600.0
2014-06-19 15:00:00,81.84,81.86,81.79,81.83,31000.0,67.053,67.0694,67.0121,67.0449,31000.0
2014-06-19 15:05:00,81.83,81.84,81.77,81.82,35600.0,67.0449,67.053,66.9957,67.0367,35600.0
2014-06-19 15:10:00,81.82,81.83,81.79,81.81,44600.0,67.0367,67.0449,67.0121,67.0285,44600.0
2014-06-19 15:15:00,81.82,81.82,81.77,81.79,28200.0,67.0367,67.0367,66.9957,67.0121,28200.0
2014-06-19 15:20:00,81.8,81.9,81.8,81.87,44100.0,67.0203,67.1022,67.0203,67.0776,44100.0
2014-06-19 15:25:00,81.87,81.87,81.79,81.84,50300.0,67.0776,67.0776,67.0121,67.053,50300.0
2014-06-19 15:30:00,81.85,81.86,81.83,81.84,49900.0,67.0612,67.0694,67.0449,67.053,49900.0
2014-06-19 15:35:00,81.83,81.91,81.83,81.91,38700.0,67.0449,67.1104,67.0449,67.1104,38700.0
2014-06-19 15:40:00,81.91,81.93,81.86,81.86,80300.0,67.1104,67.1268,67.0694,67.0694,80300.0
2014-06-19 15:45:00,81.87,81.9,81.85,81.9,52900.0,67.0776,67.1022,67.0612,67.1022,52900.0
2014-06-19 15:50:00,81.9,81.94,81.88,81.9,100400.0,67.1022,67.135,67.0858,67.1022,100400.0
2014-06-19 15:55:00,81.91,82.0,81.91,82.0,318900.0,67.1104,67.1841,67.1104,67.1841,318900.0
2014-06-20 09:30:00,82.4,82.62,82.38,82.62,689200.0,67.5119,67.6921,67.4955,67.6921,689200.0
2014-06-20 09:35:00,82.63,82.67,82.44,82.48,61300.0,67.7003,67.7331,67.5446,67.5774,61300.0
2014-06-20 09:40:00,82.48,82.64,82.45,82.55,128300.0,67.5774,67.7085,67.5528,67.6348,128300.0
2014-06-20 09:45:00,82.53,82.65,82.52,82.63,68500.0,67.6184,67.7167,67.6102,67.7003,68500.0
2014-06-20 09:50:00,82.64,82.78,82.6,82.76,95300.0,67.7085,67.8232,67.6757,67.8068,95300.0
2014-06-20 09:55:00,82.74,82.87,82.74,82.86,141800.0,67.7904,67.8969,67.7904,67.8888,141800.0
2014-06-20 10:00:00,82.85,83.17,82.82,83.14,245600.0,67.8806,68.1427,67.856,68.1182,245600.0
2014-06-20 10:05:00,83.14,83.14,83.01,83.06,77100.0,68.1182,68.1182,68.0116,68.0526,77100.0
2014-06-20 10:10:00,83.05,83.08,83.0,83.03,85500.0,68.0444,68.069,68.0035,68.028,85500.0
2014-06-20 10:15:00,83.03,83.1,83.02,83.09,42800.0,68.028,68.0854,68.0198,68.0772,42800.0
2014-06-20 10:20:00,83.09,83.14,83.07,83.12,70300.0,68.0772,68.1182,68.0608,68.1018,70300.0
2014-06-20 10:25:00,83.13,83.13,83.06,83.1,46600.0,68.11,68.11,68.0526,68.0854,46600.0
2014-06-20 10:30:00,83.1,83.23,83.09,83.21,120900.0,68.0854,68.1919,68.0772,68.1755,120900.0
2014-06-20 10:35:00,83.21,83.23,83.15,83.18,41100.0,68.1755,68.1919,68.1264,68.1509,41100.0
2014-06-20 10:40:00,83.17,83.22,83.16,83.2,49500.0,68.1427,68.1837,68.1345,68.1673,49500.0
2014-06-20 10:45:00,83.2,83.22,83.16,83.2,45700.0,68.1673,68.1837,68.1345,68.1673,45700.0
2014-06-20 10:50:00,83.2,83.24,83.2,83.22,37400.0,68.1673,68.2001,68.1673,68.1837,37400.0
2014-06-20 10:55:00,83.23,83.48,83.23,83.43,74700.0,68.1919,68.3967,68.1919,68.3558,74700.0
2014-06-20 11:00:00,83.44,83.45,83.38,83.4,27300.0,68.364,68.3721,68.3148,68.3312,27300.0
2014-06-20 11:05:00,83.41,83.54,83.38,83.54,60000.0,68.3394,68.4459,68.3148,68.4459,60000.0
2014-06-20 11:10:00,83.53,83.65,83.52,83.56,59900.0,68.4377,68.536,68.4295,68.4623,59900.0
2014-06-20 11:15:00,83.57,83.69,83.55,83.68,75300.0,68.4705,68.5688,68.4541,68.5606,75300.0
2014-06-20 11:20:00,83.68,83.68,83.59,83.59,26200.0,68.5606,68.5606,68.4869,68.4869,26200.0
2014-06-20 11:25:00,83.6,83.65,83.57,83.59,37800.0,68.495,68.536,68.4705,68.4869,37800.0
2014-06-20 11:30:00,83.59,83.61,83.53,83.59,48600.0,68.4869,68.5032,68.4377,68.4869,48600.0
2014-06-20 11:35:00,83.58,83.8,83.58,83.8,60600.0,68.4787,68.6589,68.4787,68.6589,60600.0
2014-06-20 11:40:00,83.79,83.89,83.79,83.88,69500.0,68.6507,68.7326,68.6507,68.7245,69500.0
2014-06-20 11:45:00,83.87,83.89,83.81,83.81,46000.0,68.7163,68.7326,68.6671,68.6671,46000.0
2014-06-20 11:50:00,83.82,83.82,83.65,83.77,29500.0,68.6753,68.6753,68.536,68.6343,29500.0
2014-06-20 11:55:00,83.76,83.81,83.73,83.79,31500.0,68.6261,68.6671,68.6016,68.6507,31500.0
2014-06-20 12:00:00,83.78,83.78,83.73,83.74,20500.0,68.6425,68.6425,68.6016,68.6098,20500.0
2014-06-20 12:05:00,83.73,83.74,83.62,83.73,28400.0,68.6016,68.6098,68.5114,68.6016,28400.0
2014-06-20 12:10:00,83.73,83.76,83.7,83.71,24400.0,68.6016,68.6261,68.577,68.5852,24400.0
2014-06-20 12:15:00,83.7,83.74,83.64,83.69,16200.0,68.577,68.6098,68.5278,68.5688,16200.0
2014-06-20 12:20:00,83.69,83.75,83.69,83.73,17200.0,68.5688,68.6179,68.5688,68.6016,17200.0
2014-06-20 12:25:00,83.72,83.8,83.72,83.78,32700.0,68.5934,68.6589,68.5934,68.6425,32700.0
2014-06-20 12:30:00,83.78,83.78,83.69,83.74,22800.0,68.6425,68.6425,68.5688,68.6098,22800.0
2014-06-20 12:35:00,83.75,83.75,83.66,83.68,25300.0,68.6179,68.6179,68.5442,68.5606,25300.0
2014-06-20 12:40:00,83.67,83.72,83.65,83.65,27800.0,68.5524,68.5934,68.536,68.536,27800.0
2014-06-20 12:45:00,83.65,83.66,83.56,83.57,25000.0,68.536,68.5442,68.4623,68.4705,25000.0
2014-06-20 12:50:00,83.56,83.57,83.55,83.55,11600.0,68.4623,68.4705,68.4541,68.4541,11600.0
2014-06-20 12:55:00,83.56,83.56,83.5,83.52,14600.0,68.4623,68.4623,68.4131,68.4295,14600.0
2014-06-20 13:00:00,83.52,83.54,83.5,83.53,40300.0,68.4295,68.4459,68.4131,68.4377,40300.0
2014-06-20 13:05:00,83.53,83.55,83.53,83.53,193600.0,68.4377,68.4541,68.4377,68.4377,193600.0
2014-06-20 13:10:00,83.53,83.54,83.44,83.53,34000.0,68.4377,68.4459,68.364,68.4377,34000.0
2014-06-20 13:15:00,83.54,83.54,83.52,83.53,24600.0,68.4459,68.4459,68.4295,68.4377,24600.0
2014-06-20 13:20:00,83.53,83.56,83.49,83.52,51500.0,68.4377,68.4623,68.4049,68.4295,51500.0
2014-06-20 13:25:00,83.52,83.57,83.48,83.56,29400.0,68.4295,68.4705,68.3967,68.4623,29400.0
2014-06-20 13:30:00,83.55,83.55,83.4,83.4,37700.0,68.4541,68.4541,68.3312,68.3312,37700.0
2014-06-20 13:35:00,83.4,83.42,83.36,83.37,22400.0,68.3312,68.3476,68.2984,68.3066,22400.0
2014-06-20 13:40:00,83.38,83.41,83.37,83.39,25900.0,68.3148,68.3394,68.3066,68.323,25900.0
2014-06-20 13:45:00,83.4,83.42,83.37,83.39,15100.0,68.3312,68.3476,68.3066,68.323,15100.0
2014-06-20 13:50:00,83.39,83.49,83.39,83.47,20300.0,68.323,68.4049,68.323,68.3885,20300.0
2014-06-20 13:55:00,83.47,83.48,83.37,83.4,26800.0,68.3885,68.3967,68.3066,68.3312,26800.0
2014-06-20 14:00:00,83.4,83.45,83.4,83.42,172300.0,68.3312,68.3721,68.3312,68.3476,172300.0
2014-06-20 14:05:00,83.42,83.46,83.42,83.43,16800.0,68.3476,68.3803,68.3476,68.3558,16800.0
2014-06-20 14:10:00,83.43,83.47,83.43,83.45,15400.0,68.3558,68.3885,68.3558,68.3721,15400.0
2014-06-20 14:15:00,83.44,83.49,83.43,83.45,16000.0,68.364,68.4049,68.3558,68.3721,16000.0
2014-06-20 14:20:00,83.46,83.49,83.43,83.43,22900.0,68.3803,68.4049,68.3558,68.3558,22900.0
2014-06-20 14:25:00,83.43,83.44,83.43,83.43,18300.0,68.3558,68.364,68.3558,68.3558,18300.0
2014-06-20 14:30:00,83.43,83.44,83.39,83.4,24300.0,68.3558,68.364,68.323,68.3312,24300.0
2014-06-20 14:35:00,83.39,83.41,83.38,83.38,26800.0,68.323,68.3394,68.3148,68.3148,26800.0
2014-06-20 14:40:00,83.39,83.41,83.36,83.4,36800.0,68.323,68.3394,68.2984,68.3312,36800.0
2014-06-20 14:45:00,83.4,83.45,83.39,83.39,21100.0,68.3312,68.3721,68.323,68.323,21100.0
2014-06-20 14:50:00,83.39,83.45,83.39,83.45,41600.0,68.323,68.3721,68.323,68.3721,41600.0
2014-06-20 14:55:00,83.45,83.46,83.43,83.45,55300.0,68.3721,68.3803,68.3558,68.3721,55300.0
2014-06-20 15:00:00,83.44,83.46,83.37,83.37,29200.0,68.364,68.3803,68.3066,68.3066,29200.0
2014-06-20 15:05:00,83.37,83.38,83.3,83.3,49200.0,68.3066,68.3148,68.2493,68.2493,49200.0
2014-06-20 15:10:00,83.31,83.34,83.3,83.3,28900.0,68.2574,68.282,68.2493,68.2493,28900.0
2014-06-20 15:15:00,83.3,83.31,83.26,83.27,26900.0,68.2493,68.2574,68.2165,68.2247,26900.0
2014-06-20 15:20:00,83.26,83.28,83.22,83.27,35900.0,68.2165,68.2329,68.1837,68.2247,35900.0
2014-06-20 15:25:00,83.26,83.26,83.22,83.24,30400.0,68.2165,68.2165,68.1837,68.2001,30400.0
2014-06-20 15:30:00,83.24,83.32,83.24,83.29,42200.0,68.2001,68.2656,68.2001,68.2411,42200.0
2014-06-20 15:35:00,83.28,83.34,83.28,83.33,52700.0,68.2329,68.282,68.2329,68.2738,52700.0
2014-06-20 15:40:00,83.33,83.34,83.28,83.31,102800.0,68.2738,68.282,68.2329,68.2574,102800.0
2014-06-20 15:45:00,83.31,83.38,83.3,83.3,159600.0,68.2574,68.3148,68.2493,68.2493,159600.0
2014-06-20 15:50:00,83.31,83.34,83.24,83.25,193100.0,68.2574,68.282,68.2001,68.2083,193100.0
2014-06-20 15:55:00,83.25,83.42,83.25,83.42,390700.0,68.2083,68.3476,68.2083,68.3476,390700.0
2014-06-23 09:30:00,83.18,83.2,83.0,83.11,52300.0,68.1509,68.1673,68.0035,68.0936,52300.0
2014-06-23 09:35:00,83.07,83.1,82.75,82.91,57000.0,68.0608,68.0854,67.7986,67.9297,57000.0
2014-06-23 09:40:00,82.91,83.02,82.84,82.96,42700.0,67.9297,68.0198,67.8724,67.9707,42700.0
2014-06-23 09:45:00,82.94,83.07,82.9,82.99,49600.0,67.9543,68.0608,67.9215,67.9953,49600.0
2014-06-23 09:50:00,82.99,83.12,82.99,83.09,32900.0,67.9953,68.1018,67.9953,68.0772,32900.0
2014-06-23 09:55:00,83.1,83.18,83.04,83.18,32200.0,68.0854,68.1509,68.0362,68.1509,32200.0
2014-06-23 10:00:00,83.18,83.35,83.18,83.32,36600.0,68.1509,68.2902,68.1509,68.2656,36600.0
2014-06-23 10:05:00,83.31,83.38,83.28,83.36,44700.0,68.2574,68.3148,68.2329,68.2984,44700.0
2014-06-23 10:10:00,83.34,83.34,83.19,83.32,117000.0,68.282,68.282,68.1591,68.2656,117000.0
2014-06-23 10:15:00,83.32,83.48,83.32,83.47,31900.0,68.2656,68.3967,68.2656,68.3885,31900.0
2014-06-23 10:20:00,83.46,83.54,83.44,83.49,28400.0,68.3803,68.4459,68.364,68.4049,28400.0
2014-06-23 10:25:00,83.47,83.48,83.33,83.38,16900.0,68.3885,68.3967,68.2738,68.3148,16900.0
2014-06-23 10:30:00,83.38,83.45,83.38,83.41,14300.0,68.3148,68.3721,68.3148,68.3394,14300.0
2014-06-23 10:35:00,83.4,83.46,83.37,83.43,25500.0,68.3312,68.3803,68.3066,68.3558,25500.0
2014-06-23 10:40:00,83.44,83.53,83.43,83.48,41400.0,68.364,68.4377,68.3558,68.3967,41400.0
2014-06-23 10:45:00,83.49,83.57,83.48,83.52,20900.0,68.4049,68.4705,68.3967,68.4295,20900.0
2014-06-23 10:50:00,83.52,83.57,83.52,83.53,125800.0,68.4295,68.4705,68.4295,68.4377,125800.0
2014-06-23 10:55:00,83.53,83.54,83.47,83.52,16200.0,68.4377,68.4459,68.3885,68.4295,16200.0
2014-06-23 11:00:00,83.52,83.56,83.5,83.56,79700.0,68.4295,68.4623,68.4131,68.4623,79700.0
2014-06-23 11:05:00,83.55,83.56,83.44,83.46,15900.0,68.4541,68.4623,68.364,68.3803,15900.0
2014-06-23 11:10:00,83.47,83.52,83.37,83.37,134400.0,68.3885,68.4295,68.3066,68.3066,134400.0
2014-06-23 11:15:00,83.37,83.37,83.29,83.35,12500.0,68.3066,68.3066,68.2411,68.2902,12500.0
2014-06-23 11:20:00,83.37,83.42,83.35,83.42,41900.0,68.3066,68.3476,68.2902,68.3476,41900.0
2014-06-23 11:25:00,83.42,83.43,83.32,83.33,13600.0,68.3476,68.3558,68.2656,68.2738,13600.0
2014-06-23 11:30:00,83.33,83.33,83.24,83.3,21900.0,68.2738,68.2738,68.2001,68.2493,21900.0
2014-06-23 11:35:00,83.31,83.31,83.23,83.23,119400.0,68.2574,68.2574,68.1919,68.1919,119400.0
2014-06-23 11:40:00,83.23,83.26,83.17,83.18,26200.0,68.1919,68.2165,68.1427,68.1509,26200.0
2014-06-23 11:45:00,83.19,83.3,83.19,83.3,14600.0,68.1591,68.2493,68.1591,68.2493,14600.0
2014-06-23 11:50:00,83.32,83.32,83.23,83.24,13200.0,68.2656,68.2656,68.1919,68.2001,13200.0
2014-06-23 11:55:00,83.23,83.26,83.2,83.22,8100.0,68.1919,68.2165,68.1673,68.1837,8100.0
2014-06-23 12:00:00,83.23,83.23,83.17,83.21,13700.0,68.1919,68.1919,68.1427,68.1755,13700.0
2014-06-23 12:05:00,83.2,83.27,83.2,83.26,13000.0,68.1673,68.2247,68.1673,68.2165,13000.0
2014-06-23 12:10:00,83.27,83.35,83.27,83.3,13700.0,68.2247,68.2902,68.2247,68.2493,13700.0
2014-06-23 12:15:00,83.3,83.3,83.27,83.28,9800.0,68.2493,68.2493,68.2247,68.2329,9800.0
2014-06-23 12:20:00,83.28,83.3,83.27,83.27,14100.0,68.2329,68.2493,68.2247,68.2247,14100.0
2014-06-23 12:25:00,83.27,83.31,83.27,83.29,10800.0,68.2247,68.2574,68.2247,68.2411,10800.0
2014-06-23 12:30:00,83.29,83.31,83.27,83.31,9300.0,68.2411,68.2574,68.2247,68.2574,9300.0
2014-06-23 12:35:00,83.31,83.33,83.3,83.3,65800.0,68.2574,68.2738,68.2493,68.2493,65800.0
2014-06-23 12:40:00,83.31,83.36,83.31,83.35,16000.0,68.2574,68.2984,68.2574,68.2902,16000.0
2014-06-23 12:45:00,83.34,83.41,83.31,83.4,13000.0,68.282,68.3394,68.2574,68.3312,13000.0
2014-06-23 12:50:00,83.4,83.41,83.33,83.37,12200.0,68.3312,68.3394,68.2738,68.3066,12200.0
2014-06-23 12:55:00,83.38,83.42,83.36,83.37,9500.0,68.3148,68.3476,68.2984,68.3066,9500.0
2014-06-23 13:00:00,83.37,83.41,83.32,83.32,9300.0,68.3066,68.3394,68.2656,68.2656,9300.0
2014-06-23 13:05:00,83.33,83.34,83.27,83.27,12100.0,68.2738,68.282,68.2247,68.2247,12100.0
2014-06-23 13:10:00,83.28,83.29,83.26,83.26,7200.0,68.2329,68.2411,68.2165,68.2165,7200.0
2014-06-23 13:15:00,83.26,83.31,83.2,83.21,13400.0,68.2165,68.2574,68.1673,68.1755,13400.0
2014-06-23 13:20:00,83.21,83.27,83.18,83.19,12000.0,68.1755,68.2247,68.1509,68.1591,12000.0
2014-06-23 13:25:00,83.18,83.22,83.18,83.21,8500.0,68.1509,68.1837,68.1509,68.1755,8500.0
2014-06-23 13:30:00,83.21,83.22,83.15,83.15,11000.0,68.1755,68.1837,68.1264,68.1264,11000.0
2014-06-23 13:35:00,83.15,83.23,83.15,83.17,12600.0,68.1264,68.1919,68.1264,68.1427,12600.0
2014-06-23 13:40:00,83.16,83.21,83.15,83.2,11500.0,68.1345,68.1755,68.1264,68.1673,11500.0
2014-06-23 13:45:00,83.21,83.23,83.19,83.2,11600.0,68.1755,68.1919,68.1591,68.1673,11600.0
2014-06-23 13:50:00,83.2,83.28,83.19,83.26,11100.0,68.1673,68.2329,68.1591,68.2165,11100.0
2014-06-23 13:55:00,83.27,83.29,83.23,83.29,14300.0,68.2247,68.2411,68.1919,68.2411,14300.0
2014-06-23 14:00:00,83.29,83.38,83.28,83.38,28400.0,68.2411,68.3148,68.2329,68.3148,28400.0
2014-06-23 14:05:00,83.37,83.42,83.36,83.36,31700.0,68.3066,68.3476,68.2984,68.2984,31700.0
2014-06-23 14:10:00,83.37,83.41,83.37,83.39,26100.0,68.3066,68.3394,68.3066,68.323,26100.0
2014-06-23 14:15:00,83.4,83.41,83.33,83.36,13300.0,68.3312,68.3394,68.2738,68.2984,13300.0
2014-06-23 14:20:00,83.37,83.38,83.35,83.36,12900.0,68.3066,68.3148,68.2902,68.2984,12900.0
2014-06-23 14:25:00,83.37,83.38,83.33,83.35,12800.0,68.3066,68.3148,68.2738,68.2902,12800.0
2014-06-23 14:30:00,83.36,83.4,83.35,83.36,11900.0,68.2984,68.3312,68.2902,68.2984,11900.0
2014-06-23 14:35:00,83.35,83.4,83.35,83.4,8300.0,68.2902,68.3312,68.2902,68.3312,8300.0
2014-06-23 14:40:00,83.4,83.4,83.35,83.35,12900.0,68.3312,68.3312,68.2902,68.2902,12900.0
2014-06-23 14:45:00,83.37,83.39,83.33,83.33,15900.0,68.3066,68.323,68.2738,68.2738,15900.0
2014-06-23 14:50:00,83.32,83.37,83.32,83.37,11700.0,68.2656,68.3066,68.2656,68.3066,11700.0
2014-06-23 14:55:00,83.37,83.43,83.36,83.43,15800.0,68.3066,68.3558,68.2984,68.3558,15800.0
2014-06-23 15:00:00,83.42,83.45,83.36,83.37,25700.0,68.3476,68.3721,68.2984,68.3066,25700.0
2014-06-23 15:05:00,83.37,83.39,83.36,83.36,19400.0,68.3066,68.323,68.2984,68.2984,19400.0
2014-06-23 15:10:00,83.35,83.41,83.34,83.41,21800.0,68.2902,68.3394,68.282,68.3394,21800.0
2014-06-23 15:15:00,83.41,83.48,83.41,83.46,17400.0,68.3394,68.3967,68.3394,68.3803,17400.0
2014-06-23 15:20:00,83.47,83.48,83.45,83.46,25200.0,68.3885,68.3967,68.3721,68.3803,25200.0
2014-06-23 15:25:00,83.46,83.49,83.46,83.48,18200.0,68.3803,68.4049,68.3803,68.3967,18200.0
2014-06-23 15:30:00,83.48,83.5,83.43,83.46,43600.0,68.3967,68.4131,68.3558,68.3803,43600.0
2014-06-23 15:35:00,83.46,83.46,83.41,83.44,24900.0,68.3803,68.3803,68.3394,68.364,24900.0
2014-06-23 15:40:00,83.44,83.47,83.43,83.45,33500.0,68.364,68.3885,68.3558,68.3721,33500.0
2014-06-23 15:45:00,83.45,83.51,83.43,83.46,70600.0,68.3721,68.4213,68.3558,68.3803,70600.0
2014-06-23 15:50:00,83.46,83.48,83.42,83.47,68400.0,68.3803,68.3967,68.3476,68.3885,68400.0
2014-06-23 15:55:00,83.47,83.54,83.42,83.47,117300.0,68.3885,68.4459,68.3476,68.3885,117300.0
2014-06-24 09:30:00,83.35,83.59,83.34,83.58,185000.0,68.2902,68.4869,68.282,68.4787,185000.0
2014-06-24 09:35:00,83.58,83.72,83.54,83.57,32100.0,68.4787,68.5934,68.4459,68.4705,32100.0
2014-06-24 09:40:00,83.58,83.61,83.39,83.43,41900.0,68.4787,68.5032,68.323,68.3558,41900.0
2014-06-24 09:45:00,83.45,83.49,83.31,83.31,36000.0,68.3721,68.4049,68.2574,68.2574,36000.0
2014-06-24 09:50:00,83.3,83.4,83.09,83.1,96900.0,68.2493,68.3312,68.0772,68.0854,96900.0
2014-06-24 09:55:00,83.1,83.14,82.94,83.06,118100.0,68.0854,68.1182,67.9543,68.0526,118100.0
2014-06-24 10:00:00,83.03,83.2,83.01,83.06,68100.0,68.028,68.1673,68.0116,68.0526,68100.0
2014-06-24 10:05:00,83.08,83.27,83.08,83.25,38300.0,68.069,68.2247,68.069,68.2083,38300.0
2014-06-24 10:10:00,83.25,83.26,83.13,83.17,11500.0,68.2083,68.2165,68.11,68.1427,11500.0
2014-06-24 10:15:00,83.17,83.21,83.11,83.11,27400.0,68.1427,68.1755,68.0936,68.0936,27400.0
2014-06-24 10:20:00,83.11,83.26,83.07,83.26,20100.0,68.0936,68.2165,68.0608,68.2165,20100.0
2014-06-24 10:25:00,83.26,83.31,83.14,83.3,20300.0,68.2165,68.2574,68.1182,68.2493,20300.0
2014-06-24 10:30:00,83.3,83.32,83.24,83.24,19100.0,68.2493,68.2656,68.2001,68.2001,19100.0
2014-06-24 10:35:00,83.23,83.32,83.21,83.28,35100.0,68.1919,68.2656,68.1755,68.2329,35100.0
2014-06-24 10:40:00,83.3,83.32,83.23,83.26,25100.0,68.2493,68.2656,68.1919,68.2165,25100.0
2014-06-24 10:45:00,83.27,83.28,83.21,83.23,75900.0,68.2247,68.2329,68.1755,68.1919,75900.0
2014-06-24 10:50:00,83.24,83.24,83.14,83.14,39200.0,68.2001,68.2001,68.1182,68.1182,39200.0
2014-06-24 10:55:00,83.14,83.26,83.14,83.21,22800.0,68.1182,68.2165,68.1182,68.1755,22800.0
2014-06-24 11:00:00,83.21,83.21,83.11,83.11,42600.0,68.1755,68.1755,68.0936,68.0936,42600.0
2014-06-24 11:05:00,83.13,83.13,83.08,83.1,22300.0,68.11,68.11,68.069,68.0854,22300.0
2014-06-24 11:10:00,83.09,83.11,83.08,83.1,23900.0,68.0772,68.0936,68.069,68.0854,23900.0
2014-06-24 11:15:00,83.1,83.17,83.1,83.14,40000.0,68.0854,68.1427,68.0854,68.1182,40000.0
2014-06-24 11:20:00,83.15,83.15,83.11,83.15,19000.0,68.1264,68.1264,68.0936,68.1264,19000.0
2014-06-24 11:25:00,83.15,83.15,83.09,83.13,40200.0,68.1264,68.1264,68.0772,68.11,40200.0
2014-06-24 11:30:00,83.13,83.14,83.09,83.09,20800.0,68.11,68.1182,68.0772,68.0772,20800.0
2014-06-24 11:35:00,83.09,83.1,83.05,83.1,25000.0,68.0772,68.0854,68.0444,68.0854,25000.0
2014-06-24 11:40:00,83.09,83.1,83.07,83.1,25100.0,68.0772,68.0854,68.0608,68.0854,25100.0
2014-06-24 11:45:00,83.11,83.11,83.09,83.1,64700.0,68.0936,68.0936,68.0772,68.0854,64700.0
2014-06-24 11:50:00,83.1,83.1,83.08,83.1,20600.0,68.0854,68.0854,68.069,68.0854,20600.0
2014-06-24 11:55:00,83.1,83.2,83.08,83.2,15700.0,68.0854,68.1673,68.069,68.1673,15700.0
2014-06-24 12:00:00,83.19,83.2,83.14,83.17,7800.0,68.1591,68.1673,68.1182,68.1427,7800.0
2014-06-24 12:05:00,83.18,83.21,83.15,83.18,10400.0,68.1509,68.1755,68.1264,68.1509,10400.0
2014-06-24 12:10:00,83.17,83.19,83.16,83.16,12100.0,68.1427,68.1591,68.1345,68.1345,12100.0
2014-06-24 12:15:00,83.16,83.17,83.12,83.13,11800.0,68.1345,68.1427,68.1018,68.11,11800.0
2014-06-24 12:20:00,83.14,83.14,83.1,83.12,10000.0,68.1182,68.1182,68.0854,68.1018,10000.0
2014-06-24 12:25:00,83.13,83.17,83.13,83.14,9700.0,68.11,68.1427,68.11,68.1182,9700.0
2014-06-24 12:30:00,83.14,83.14,83.06,83.06,13000.0,68.1182,68.1182,68.0526,68.0526,13000.0
2014-06-24 12:35:00,83.04,83.05,83.0,83.0,22700.0,68.0362,68.0444,68.0035,68.0035,22700.0
2014-06-24 12:40:00,83.0,83.0,82.96,83.0,16200.0,68.0035,68.0035,67.9707,68.0035,16200.0
2014-06-24 12:45:00,82.99,83.05,82.97,83.01,15700.0,67.9953,68.0444,67.9789,68.0116,15700.0
2014-06-24 12:50:00,83.0,83.02,82.99,83.0,9900.0,68.0035,68.0198,67.9953,68.0035,9900.0
2014-06-24 12:55:00,82.99,82.99,82.91,82.93,21700.0,67.9953,67.9953,67.9297,67.9461,21700.0
2014-06-24 13:00:00,82.92,82.93,82.77,82.8,17600.0,67.9379,67.9461,67.815,67.8396,17600.0
2014-06-24 13:05:00,82.79,82.83,82.77,82.82,14300.0,67.8314,67.8642,67.815,67.856,14300.0
2014-06-24 13:10:00,82.83,82.83,82.71,82.72,14000.0,67.8642,67.8642,67.7659,67.774,14000.0
2014-06-24 13:15:00,82.72,82.76,82.67,82.76,17100.0,67.774,67.8068,67.7331,67.8068,17100.0
2014-06-24 13:20:00,82.76,82.77,82.7,82.76,13300.0,67.8068,67.815,67.7577,67.8068,13300.0
2014-06-24 13:25:00,82.76,82.87,82.75,82.87,12700.0,67.8068,67.8969,67.7986,67.8969,12700.0
2014-06-24 13:30:00,82.87,82.94,82.83,82.93,21800.0,67.8969,67.9543,67.8642,67.9461,21800.0
2014-06-24 13:35:00,82.94,83.07,82.92,83.07,39300.0,67.9543,68.0608,67.9379,68.0608,39300.0
2014-06-24 13:40:00,83.07,83.14,83.05,83.11,33200.0,68.0608,68.1182,68.0444,68.0936,33200.0
2014-06-24 13:45:00,83.09,83.09,82.95,82.98,71700.0,68.0772,68.0772,67.9625,67.9871,71700.0
2014-06-24 13:50:00,82.98,83.01,82.96,82.96,20700.0,67.9871,68.0116,67.9707,67.9707,20700.0
2014-06-24 13:55:00,82.96,82.99,82.89,82.9,26200.0,67.9707,67.9953,67.9133,67.9215,26200.0
2014-06-24 14:00:00,82.89,82.99,82.82,82.99,37000.0,67.9133,67.9953,67.856,67.9953,37000.0
2014-06-24 14:05:00,82.99,83.1,82.97,83.1,24400.0,67.9953,68.0854,67.9789,68.0854,24400.0
2014-06-24 14:10:00,83.1,83.13,83.08,83.1,73700.0,68.0854,68.11,68.069,68.0854,73700.0
2014-06-24 14:15:00,83.1,83.11,82.96,82.96,33700.0,68.0854,68.0936,67.9707,67.9707,33700.0
2014-06-24 14:20:00,82.94,83.02,82.94,83.0,42100.0,67.9543,68.0198,67.9543,68.0035,42100.0
2014-06-24 14:25:00,82.99,83.02,82.9,82.93,34700.0,67.9953,68.0198,67.9215,67.9461,34700.0
2014-06-24 14:30:00,82.93,82.94,82.81,82.88,47600.0,67.9461,67.9543,67.8478,67.9051,47600.0
2014-06-24 14:35:00,82.88,82.95,82.88,82.93,23800.0,67.9051,67.9625,67.9051,67.9461,23800.0
2014-06-24 14:40:00,82.92,82.96,82.88,82.96,22000.0,67.9379,67.9707,67.9051,67.9707,22000.0
2014-06-24 14:45:00,82.96,83.0,82.94,82.97,43400.0,67.9707,68.0035,67.9543,67.9789,43400.0
2014-06-24 14:50:00,82.98,82.99,82.93,82.98,25000.0,67.9871,67.9953,67.9461,67.9871,25000.0
2014-06-24 14:55:00,82.97,83.02,82.95,83.01,28900.0,67.9789,68.0198,67.9625,68.0116,28900.0
2014-06-24 15:00:00,82.98,82.98,82.87,82.93,54100.0,67.9871,67.9871,67.8969,67.9461,54100.0
2014-06-24 15:05:00,82.94,82.95,82.87,82.88,47300.0,67.9543,67.9625,67.8969,67.9051,47300.0
2014-06-24 15:10:00,82.88,82.89,82.75,82.78,39400.0,67.9051,67.9133,67.7986,67.8232,39400.0
2014-06-24 15:15:00,82.77,82.84,82.75,82.78,40900.0,67.815,67.8724,67.7986,67.8232,40900.0
2014-06-24 15:20:00,82.77,82.81,82.7,82.77,66900.0,67.815,67.8478,67.7577,67.815,66900.0
2014-06-24 15:25:00,82.76,82.77,82.68,82.68,51800.0,67.8068,67.815,67.7413,67.7413,51800.0
2014-06-24 15:30:00,82.67,82.76,82.66,82.66,59100.0,67.7331,67.8068,67.7249,67.7249,59100.0
2014-06-24 15:35:00,82.66,82.68,82.55,82.55,53100.0,67.7249,67.7413,67.6348,67.6348,53100.0
2014-06-24 15:40:00,82.55,82.64,82.55,82.61,87400.0,67.6348,67.7085,67.6348,67.6839,87400.0
2014-06-24 15:45:00,82.61,82.62,82.56,82.57,116900.0,67.6839,67.6921,67.643,67.6511,116900.0
2014-06-24 15:50:00,82.57,82.57,82.47,82.48,130000.0,67.6511,67.6511,67.5692,67.5774,130000.0
2014-06-24 15:55:00,82.48,82.53,82.42,82.45,249900.0,67.5774,67.6184,67.5283,67.5528,249900.0
2014-06-25 09:30:00,82.14,82.51,82.11,82.37,52300.0,67.2988,67.602,67.2743,67.4873,52300.0
2014-06-25 09:35:00,82.37,82.47,82.12,82.17,44300.0,67.4873,67.5692,67.2825,67.3234,44300.0
2014-06-25 09:40:00,82.17,82.31,81.98,81.99,54800.0,67.3234,67.4381,67.1678,67.1759,54800.0
2014-06-25 09:45:00,81.99,82.23,81.99,82.03,82200.0,67.1759,67.3726,67.1759,67.2087,82200.0
2014-06-25 09:50:00,82.03,82.1,81.94,82.05,45400.0,67.2087,67.2661,67.135,67.2251,45400.0
2014-06-25 09:55:00,82.06,82.2,82.05,82.08,24400.0,67.2333,67.348,67.2251,67.2497,24400.0
2014-06-25 10:00:00,82.09,82.25,82.09,82.18,43200.0,67.2579,67.389,67.2579,67.3316,43200.0
2014-06-25 10:05:00,82.17,82.23,82.13,82.22,24200.0,67.3234,67.3726,67.2906,67.3644,24200.0
2014-06-25 10:10:00,82.22,82.29,82.16,82.27,35800.0,67.3644,67.4217,67.3152,67.4054,35800.0
2014-06-25 10:15:00,82.27,82.28,82.2,82.21,14500.0,67.4054,67.4135,67.348,67.3562,14500.0
2014-06-25 10:20:00,82.22,82.26,82.16,82.16,32400.0,67.3644,67.3972,67.3152,67.3152,32400.0
2014-06-25 10:25:00,82.16,82.22,82.13,82.21,24400.0,67.3152,67.3644,67.2906,67.3562,24400.0
2014-06-25 10:30:00,82.21,82.32,82.19,82.3,17800.0,67.3562,67.4463,67.3398,67.4299,17800.0
2014-06-25 10:35:00,82.3,82.31,82.22,82.25,72200.0,67.4299,67.4381,67.3644,67.389,72200.0
2014-06-25 10:40:00,82.25,82.25,82.15,82.21,29200.0,67.389,67.389,67.307,67.3562,29200.0
2014-06-25 10:45:00,82.2,82.24,82.15,82.23,22500.0,67.348,67.3808,67.307,67.3726,22500.0
2014-06-25 10:50:00,82.23,82.25,82.2,82.22,32900.0,67.3726,67.389,67.348,67.3644,32900.0
2014-06-25 10:55:00,82.22,82.25,82.2,82.24,33300.0,67.3644,67.389,67.348,67.3808,33300.0
2014-06-25 11:00:00,82.24,82.45,82.23,82.45,18200.0,67.3808,67.5528,67.3726,67.5528,18200.0
2014-06-25 11:05:00,82.45,82.45,82.38,82.38,35000.0,67.5528,67.5528,67.4955,67.4955,35000.0
2014-06-25 11:10:00,82.38,82.4,82.36,82.36,37100.0,67.4955,67.5119,67.4791,67.4791,37100.0
2014-06-25 11:15:00,82.36,82.36,82.23,82.32,26300.0,67.4791,67.4791,67.3726,67.4463,26300.0
2014-06-25 11:20:00,82.33,82.39,82.32,82.39,22800.0,67.4545,67.5037,67.4463,67.5037,22800.0
2014-06-25 11:25:00,82.38,82.39,82.27,82.31,33800.0,67.4955,67.5037,67.4054,67.4381,33800.0
2014-06-25 11:30:00,82.33,82.35,82.29,82.32,13300.0,67.4545,67.4709,67.4217,67.4463,13300.0
2014-06-25 11:35:00,82.3,82.3,81.99,82.19,86700.0,67.4299,67.4299,67.1759,67.3398,86700.0
2014-06-25 11:40:00,82.18,82.25,82.18,82.22,17300.0,67.3316,67.389,67.3316,67.3644,17300.0
2014-06-25 11:45:00,82.22,82.23,82.13,82.14,14200.0,67.3644,67.3726,67.2906,67.2988,14200.0
2014-06-25 11:50:00,82.14,82.19,82.09,82.13,25300.0,67.2988,67.3398,67.2579,67.2906,25300.0
2014-06-25 11:55:00,82.13,82.18,82.1,82.17,12300.0,67.2906,67.3316,67.2661,67.3234,12300.0
2014-06-25 12:00:00,82.16,82.19,82.15,82.16,20000.0,67.3152,67.3398,67.307,67.3152,20000.0
2014-06-25 12:05:00,82.16,82.18,82.13,82.17,8400.0,67.3152,67.3316,67.2906,67.3234,8400.0
2014-06-25 12:10:00,82.17,82.21,82.15,82.2,18100.0,67.3234,67.3562,67.307,67.348,18100.0
2014-06-25 12:15:00,82.2,82.26,82.2,82.23,23800.0,67.348,67.3972,67.348,67.3726,23800.0
2014-06-25 12:20:00,82.23,82.25,82.2,82.21,13000.0,67.3726,67.389,67.348,67.3562,13000.0
2014-06-25 12:25:00,82.2,82.25,82.2,82.25,24300.0,67.348,67.389,67.348,67.389,24300.0
2014-06-25 12:30:00,82.26,82.31,82.24,82.27,17400.0,67.3972,67.4381,67.3808,67.4054,17400.0
2014-06-25 12:35:00,82.27,82.28,82.23,82.23,15000.0,67.4054,67.4135,67.3726,67.3726,15000.0
2014-06-25 12:40:00,82.23,82.26,82.22,82.26,12900.0,67.3726,67.3972,67.3644,67.3972,12900.0
2014-06-25 12:45:00,82.24,82.24,82.18,82.22,16600.0,67.3808,67.3808,67.3316,67.3644,16600.0
2014-06-25 12:50:00,82.21,82.24,82.2,82.23,9000.0,67.3562,67.3808,67.348,67.3726,9000.0
2014-06-25 12:55:00,82.22,82.24,82.21,82.24,10400.0,67.3644,67.3808,67.3562,67.3808,10400.0
2014-06-25 13:00:00,82.25,82.31,82.25,82.31,33800.0,67.389,67.4381,67.389,67.4381,33800.0
2014-06-25 13:05:00,82.3,82.36,82.29,82.32,11300.0,67.4299,67.4791,67.4217,67.4463,11300.0
2014-06-25 13:10:00,82.32,82.34,82.31,82.33,7400.0,67.4463,67.4627,67.4381,67.4545,7400.0
2014-06-25 13:15:00,82.32,82.36,82.28,82.34,29400.0,67.4463,67.4791,67.4135,67.4627,29400.0
2014-06-25 13:20:00,82.35,82.43,82.33,82.41,12700.0,67.4709,67.5364,67.4545,67.5201,12700.0
2014-06-25 13:25:00,82.42,82.42,82.34,82.35,13700.0,67.5283,67.5283,67.4627,67.4709,13700.0
2014-06-25 13:30:00,82.36,82.41,82.36,82.4,9500.0,67.4791,67.5201,67.4791,67.5119,9500.0
2014-06-25 13:35:00,82.41,82.41,82.38,82.39,13200.0,67.5201,67.5201,67.4955,67.5037,13200.0
2014-06-25 13:40:00,82.39,82.39,82.29,82.3,41800.0,67.5037,67.5037,67.4217,67.4299,41800.0
2014-06-25 13:45:00,82.3,82.3,82.25,82.25,13000.0,67.4299,67.4299,67.389,67.389,13000.0
2014-06-25 13:50:00,82.25,82.32,82.25,82.32,23300.0,67.389,67.4463,67.389,67.4463,23300.0
2014-06-25 13:55:00,82.33,82.43,82.31,82.43,12500.0,67.4545,67.5364,67.4381,67.5364,12500.0
2014-06-25 14:00:00,82.45,82.46,82.38,82.4,17500.0,67.5528,67.561,67.4955,67.5119,17500.0
2014-06-25 14:05:00,82.41,82.43,82.39,82.42,10000.0,67.5201,67.5364,67.5037,67.5283,10000.0
2014-06-25 14:10:00,82.42,82.47,82.41,82.45,14700.0,67.5283,67.5692,67.5201,67.5528,14700.0
2014-06-25 14:15:00,82.46,82.49,82.45,82.48,11500.0,67.561,67.5856,67.5528,67.5774,11500.0
2014-06-25 14:20:00,82.48,82.59,82.48,82.54,16000.0,67.5774,67.6675,67.5774,67.6266,16000.0
2014-06-25 14:25:00,82.53,82.56,82.51,82.52,15300.0,67.6184,67.643,67.602,67.6102,15300.0
2014-06-25 14:30:00,82.52,82.58,82.52,82.53,11300.0,67.6102,67.6593,67.6102,67.6184,11300.0
2014-06-25 14:35:00,82.53,82.55,82.52,82.54,9700.0,67.6184,67.6348,67.6102,67.6266,9700.0
2014-06-25 14:40:00,82.55,82.59,82.49,82.49,16000.0,67.6348,67.6675,67.5856,67.5856,16000.0
2014-06-25 14:45:00,82.48,82.48,82.39,82.44,9500.0,67.5774,67.5774,67.5037,67.5446,9500.0
2014-06-25 14:50:00,82.44,82.51,82.44,82.46,18800.0,67.5446,67.602,67.5446,67.561,18800.0
2014-06-25 14:55:00,82.46,82.49,82.45,82.46,9600.0,67.561,67.5856,67.5528,67.561,9600.0
2014-06-25 15:00:00,82.45,82.48,82.39,82.41,23200.0,67.5528,67.5774,67.5037,67.5201,23200.0
2014-06-25 15:05:00,82.4,82.44,82.4,82.4,13000.0,67.5119,67.5446,67.5119,67.5119,13000.0
2014-06-25 15:10:00,82.4,82.43,82.36,82.36,27400.0,67.5119,67.5364,67.4791,67.4791,27400.0
2014-06-25 15:15:00,82.36,82.36,82.31,82.34,30100.0,67.4791,67.4791,67.4381,67.4627,30100.0
2014-06-25 15:20:00,82.33,82.38,82.31,82.32,40200.0,67.4545,67.4955,67.4381,67.4463,40200.0
2014-06-25 15:25:00,82.32,82.33,82.2,82.21,44500.0,67.4463,67.4545,67.348,67.3562,44500.0
2014-06-25 15:30:00,82.22,82.33,82.2,82.33,41100.0,67.3644,67.4545,67.348,67.4545,41100.0
2014-06-25 15:35:00,82.33,82.37,82.3,82.33,33000.0,67.4545,67.4873,67.4299,67.4545,33000.0
2014-06-25 15:40:00,82.34,82.38,82.33,82.34,37000.0,67.4627,67.4955,67.4545,67.4627,37000.0
2014-06-25 15:45:00,82.35,82.36,82.27,82.3,71000.0,67.4709,67.4791,67.4054,67.4299,71000.0
2014-06-25 15:50:00,82.31,82.33,82.27,82.27,64400.0,67.4381,67.4545,67.4054,67.4054,64400.0
2014-06-25 15:55:00,82.29,82.36,82.29,82.32,76800.0,67.4217,67.4791,67.4217,67.4463,76800.0
2014-06-26 09:30:00,82.25,82.46,82.07,82.26,39700.0,67.389,67.561,67.2415,67.3972,39700.0
2014-06-26 09:35:00,82.28,82.41,82.26,82.29,29400.0,67.4135,67.5201,67.3972,67.4217,29400.0
2014-06-26 09:40:00,82.28,82.29,82.04,82.14,46100.0,67.4135,67.4217,67.2169,67.2988,46100.0
2014-06-26 09:45:00,82.13,82.14,81.95,81.95,49300.0,67.2906,67.2988,67.1432,67.1432,49300.0
2014-06-26 09:50:00,81.95,81.97,81.67,81.76,75900.0,67.1432,67.1596,66.9138,66.9875,75900.0
2014-06-26 09:55:00,81.74,81.74,81.54,81.65,59400.0,66.9711,66.9711,66.8073,66.8974,59400.0
2014-06-26 10:00:00,81.67,81.85,81.65,81.83,34900.0,66.9138,67.0612,66.8974,67.0449,34900.0
2014-06-26 10:05:00,81.83,81.96,81.83,81.91,18200.0,67.0449,67.1514,67.0449,67.1104,18200.0
2014-06-26 10:10:00,81.93,81.95,81.79,81.79,17600.0,67.1268,67.1432,67.0121,67.0121,17600.0
2014-06-26 10:15:00,81.77,81.84,81.73,81.8,22300.0,66.9957,67.053,66.9629,67.0203,22300.0
2014-06-26 10:20:00,81.8,81.9,81.74,81.74,20100.0,67.0203,67.1022,66.9711,66.9711,20100.0
2014-06-26 10:25:00,81.77,81.92,81.74,81.92,22600.0,66.9957,67.1186,66.9711,67.1186,22600.0
2014-06-26 10:30:00,81.92,81.92,81.79,81.81,17900.0,67.1186,67.1186,67.0121,67.0285,17900.0
2014-06-26 10:35:00,81.78,81.86,81.74,81.85,13100.0,67.0039,67.0694,66.9711,67.0612,13100.0
2014-06-26 10:40:00,81.85,81.99,81.73,81.98,19900.0,67.0612,67.1759,66.9629,67.1678,19900.0
2014-06-26 10:45:00,81.98,82.04,81.94,82.02,15900.0,67.1678,67.2169,67.135,67.2005,15900.0
2014-06-26 10:50:00,82.03,82.07,82.0,82.03,22500.0,67.2087,67.2415,67.1841,67.2087,22500.0
2014-06-26 10:55:00,82.03,82.05,81.96,81.97,33800.0,67.2087,67.2251,67.1514,67.1596,33800.0
2014-06-26 11:00:00,81.99,82.22,81.99,82.22,16800.0,67.1759,67.3644,67.1759,67.3644,16800.0
2014-06-26 11:05:00,82.22,82.25,82.16,82.18,18900.0,67.3644,67.389,67.3152,67.3316,18900.0
2014-06-26 11:10:00,82.19,82.22,82.16,82.17,14800.0,67.3398,67.3644,67.3152,67.3234,14800.0
2014-06-26 11:15:00,82.16,82.16,82.04,82.08,22000.0,67.3152,67.3152,67.2169,67.2497,22000.0
2014-06-26 11:20:00,82.09,82.14,82.03,82.03,17600.0,67.2579,67.2988,67.2087,67.2087,17600.0
2014-06-26 11:25:00,82.03,82.04,81.98,82.04,17300.0,67.2087,67.2169,67.1678,67.2169,17300.0
2014-06-26 11:30:00,82.04,82.05,81.9,82.0,17100.0,67.2169,67.2251,67.1022,67.1841,17100.0
2014-06-26 11:35:00,82.0,82.05,81.99,82.04,16400.0,67.1841,67.2251,67.1759,67.2169,16400.0
2014-06-26 11:40:00,82.03,82.06,81.99,82.03,17600.0,67.2087,67.2333,67.1759,67.2087,17600.0
2014-06-26 11:45:00,82.02,82.06,81.98,82.04,13400.0,67.2005,67.2333,67.1678,67.2169,13400.0
2014-06-26 11:50:00,82.05,82.06,81.97,82.06,10500.0,67.2251,67.2333,67.1596,67.2333,10500.0
2014-06-26 11:55:00,82.06,82.06,82.0,82.05,11200.0,67.2333,67.2333,67.1841,67.2251,11200.0
2014-06-26 12:00:00,82.05,82.09,82.02,82.09,24200.0,67.2251,67.2579,67.2005,67.2579,24200.0
2014-06-26 12:05:00,82.1,82.13,82.06,82.13,13800.0,67.2661,67.2906,67.2333,67.2906,13800.0
2014-06-26 12:10:00,82.13,82.16,82.09,82.15,12500.0,67.2906,67.3152,67.2579,67.307,12500.0
2014-06-26 12:15:00,82.16,82.18,82.14,82.16,11900.0,67.3152,67.3316,67.2988,67.3152,11900.0
2014-06-26 12:20:00,82.16,82.19,82.15,82.17,12200.0,67.3152,67.3398,67.307,67.3234,12200.0
2014-06-26 12:25:00,82.16,82.16,82.13,82.15,13400.0,67.3152,67.3152,67.2906,67.307,13400.0
2014-06-26 12:30:00,82.15,82.26,82.14,82.25,13500.0,67.307,67.3972,67.2988,67.389,13500.0
2014-06-26 12:35:00,82.25,82.25,82.18,82.23,8700.0,67.389,67.389,67.3316,67.3726,8700.0
2014-06-26 12:40:00,82.21,82.26,82.21,82.24,9600.0,67.3562,67.3972,67.3562,67.3808,9600.0
2014-06-26 12:45:00,82.24,82.26,82.18,82.25,10200.0,67.3808,67.3972,67.3316,67.389,10200.0
2014-06-26 12:50:00,82.25,82.25,82.17,82.17,9200.0,67.389,67.389,67.3234,67.3234,9200.0
2014-06-26 12:55:00,82.17,82.18,82.07,82.07,8300.0,67.3234,67.3316,67.2415,67.2415,8300.0
2014-06-26 13:00:00,82.06,82.12,82.05,82.09,10700.0,67.2333,67.2825,67.2251,67.2579,10700.0
2014-06-26 13:05:00,82.08,82.2,82.06,82.2,6500.0,67.2497,67.348,67.2333,67.348,6500.0
2014-06-26 13:10:00,82.2,82.22,82.16,82.16,11300.0,67.348,67.3644,67.3152,67.3152,11300.0
2014-06-26 13:15:00,82.17,82.17,82.1,82.12,13500.0,67.3234,67.3234,67.2661,67.2825,13500.0
2014-06-26 13:20:00,82.11,82.29,82.11,82.27,21500.0,67.2743,67.4217,67.2743,67.4054,21500.0
2014-06-26 13:25:00,82.28,82.36,82.28,82.35,12100.0,67.4135,67.4791,67.4135,67.4709,12100.0
2014-06-26 13:30:00,82.36,82.39,82.31,82.35,19300.0,67.4791,67.5037,67.4381,67.4709,19300.0
2014-06-26 13:35:00,82.35,82.42,82.35,82.41,19200.0,67.4709,67.5283,67.4709,67.5201,19200.0
2014-06-26 13:40:00,82.42,82.42,82.35,82.36,11800.0,67.5283,67.5283,67.4709,67.4791,11800.0
2014-06-26 13:45:00,82.37,82.45,82.36,82.44,13800.0,67.4873,67.5528,67.4791,67.5446,13800.0
2014-06-26 13:50:00,82.44,82.45,82.43,82.45,13700.0,67.5446,67.5528,67.5364,67.5528,13700.0
2014-06-26 13:55:00,82.46,82.46,82.36,82.36,13500.0,67.561,67.561,67.4791,67.4791,13500.0
2014-06-26 14:00:00,82.35,82.39,82.35,82.39,10400.0,67.4709,67.5037,67.4709,67.5037,10400.0
2014-06-26 14:05:00,82.39,82.42,82.33,82.35,9800.0,67.5037,67.5283,67.4545,67.4709,9800.0
2014-06-26 14:10:00,82.35,82.38,82.3,82.3,13800.0,67.4709,67.4955,67.4299,67.4299,13800.0
2014-06-26 14:15:00,82.29,82.32,82.28,82.29,9700.0,67.4217,67.4463,67.4135,67.4217,9700.0
2014-06-26 14:20:00,82.3,82.35,82.28,82.34,11000.0,67.4299,67.4709,67.4135,67.4627,11000.0
2014-06-26 14:25:00,82.34,82.38,82.32,82.38,10400.0,67.4627,67.4955,67.4463,67.4955,10400.0
2014-06-26 14:30:00,82.38,82.39,82.34,82.35,14600.0,67.4955,67.5037,67.4627,67.4709,14600.0
2014-06-26 14:35:00,82.36,82.44,82.32,82.44,10200.0,67.4791,67.5446,67.4463,67.5446,10200.0
2014-06-26 14:40:00,82.44,82.45,82.43,82.43,17000.0,67.5446,67.5528,67.5364,67.5364,17000.0
2014-06-26 14:45:00,82.43,82.45,82.41,82.43,47200.0,67.5364,67.5528,67.5201,67.5364,47200.0
2014-06-26 14:50:00,82.42,82.44,82.37,82.41,15100.0,67.5283,67.5446,67.4873,67.5201,15100.0
2014-06-26 14:55:00,82.4,82.42,82.39,82.41,13600.0,67.5119,67.5283,67.5037,67.5201,13600.0
2014-06-26 15:00:00,82.41,82.46,82.39,82.44,40300.0,67.5201,67.561,67.5037,67.5446,40300.0
2014-06-26 15:05:00,82.44,82.52,82.43,82.5,40200.0,67.5446,67.6102,67.5364,67.5938,40200.0
2014-06-26 15:10:00,82.5,82.51,82.45,82.45,14400.0,67.5938,67.602,67.5528,67.5528,14400.0
2014-06-26 15:15:00,82.46,82.47,82.4,82.43,17000.0,67.561,67.5692,67.5119,67.5364,17000.0
2014-06-26 15:20:00,82.43,82.47,82.39,82.45,21100.0,67.5364,67.5692,67.5037,67.5528,21100.0
2014-06-26 15:25:00,82.44,82.46,82.41,82.44,16100.0,67.5446,67.561,67.5201,67.5446,16100.0
2014-06-26 15:30:00,82.44,82.52,82.44,82.5,27900.0,67.5446,67.6102,67.5446,67.5938,27900.0
2014-06-26 15:35:00,82.51,82.51,82.43,82.43,42200.0,67.602,67.602,67.5364,67.5364,42200.0
2014-06-26 15:40:00,82.44,82.49,82.43,82.45,40800.0,67.5446,67.5856,67.5364,67.5528,40800.0
2014-06-26 15:45:00,82.46,82.5,82.41,82.49,59100.0,67.561,67.5938,67.5201,67.5856,59100.0
2014-06-26 15:50:00,82.48,82.49,82.43,82.44,56300.0,67.5774,67.5856,67.5364,67.5446,56300.0
2014-06-26 15:55:00,82.45,82.49,82.43,82.48,84800.0,67.5528,67.5856,67.5364,67.5774,84800.0
2014-06-27 09:30:00,81.06,82.62,81.06,82.47,90000.0,66.414,67.6921,66.414,67.5692,90000.0
2014-06-27 09:35:00,82.49,82.62,82.43,82.62,11000.0,67.5856,67.6921,67.5364,67.6921,11000.0
2014-06-27 09:40:00,82.62,82.69,82.55,82.59,23100.0,67.6921,67.7495,67.6348,67.6675,23100.0
2014-06-27 09:45:00,82.59,82.65,82.52,82.6,40700.0,67.6675,67.7167,67.6102,67.6757,40700.0
2014-06-27 09:50:00,82.61,82.68,82.54,82.61,22700.0,67.6839,67.7413,67.6266,67.6839,22700.0
2014-06-27 09:55:00,82.6,82.64,82.55,82.59,27300.0,67.6757,67.7085,67.6348,67.6675,27300.0
2014-06-27 10:00:00,82.57,82.67,82.49,82.49,14700.0,67.6511,67.7331,67.5856,67.5856,14700.0
2014-06-27 10:05:00,82.49,82.64,82.48,82.62,60000.0,67.5856,67.7085,67.5774,67.6921,60000.0
2014-06-27 10:10:00,82.62,82.67,82.54,82.67,14200.0,67.6921,67.7331,67.6266,67.7331,14200.0
2014-06-27 10:15:00,82.67,82.72,82.63,82.66,17100.0,67.7331,67.774,67.7003,67.7249,17100.0
2014-06-27 10:20:00,82.66,82.85,82.66,82.76,21600.0,67.7249,67.8806,67.7249,67.8068,21600.0
2014-06-27 10:25:00,82.8,82.81,82.74,82.74,10200.0,67.8396,67.8478,67.7904,67.7904,10200.0
2014-06-27 10:30:00,82.74,82.82,82.72,82.75,12800.0,67.7904,67.856,67.774,67.7986,12800.0
2014-06-27 10:35:00,82.76,82.86,82.74,82.84,11400.0,67.8068,67.8888,67.7904,67.8724,11400.0
2014-06-27 10:40:00,82.84,82.99,82.84,82.97,44300.0,67.8724,67.9953,67.8724,67.9789,44300.0
2014-06-27 10:45:00,82.99,83.02,82.95,83.01,28400.0,67.9953,68.0198,67.9625,68.0116,28400.0
2014-06-27 10:50:00,83.0,83.01,82.9,82.91,36400.0,68.0035,68.0116,67.9215,67.9297,36400.0
2014-06-27 10:55:00,82.91,82.98,82.88,82.98,13200.0,67.9297,67.9871,67.9051,67.9871,13200.0
2014-06-27 11:00:00,82.99,83.04,82.98,83.01,9800.0,67.9953,68.0362,67.9871,68.0116,9800.0
2014-06-27 11:05:00,83.0,83.03,82.94,82.96,13900.0,68.0035,68.028,67.9543,67.9707,13900.0
2014-06-27 11:10:00,82.96,82.97,82.87,82.9,9900.0,67.9707,67.9789,67.8969,67.9215,9900.0
2014-06-27 11:15:00,82.89,82.96,82.87,82.94,16300.0,67.9133,67.9707,67.8969,67.9543,16300.0
2014-06-27 11:20:00,82.95,83.07,82.94,83.03,22300.0,67.9625,68.0608,67.9543,68.028,22300.0
2014-06-27 11:25:00,83.02,83.08,83.0,83.06,15500.0,68.0198,68.069,68.0035,68.0526,15500.0
2014-06-27 11:30:00,83.06,83.08,83.01,83.03,21100.0,68.0526,68.069,68.0116,68.028,21100.0
2014-06-27 11:35:00,83.04,83.07,83.01,83.05,11000.0,68.0362,68.0608,68.0116,68.0444,11000.0
2014-06-27 11:40:00,83.05,83.06,83.03,83.05,13800.0,68.0444,68.0526,68.028,68.0444,13800.0
2014-06-27 11:45:00,83.05,83.11,83.02,83.11,55000.0,68.0444,68.0936,68.0198,68.0936,55000.0
2014-06-27 11:50:00,83.1,83.19,83.09,83.16,24400.0,68.0854,68.1591,68.0772,68.1345,24400.0
2014-06-27 11:55:00,83.16,83.16,83.07,83.1,22800.0,68.1345,68.1345,68.0608,68.0854,22800.0
2014-06-27 12:00:00,83.11,83.14,83.07,83.13,15700.0,68.0936,68.1182,68.0608,68.11,15700.0
2014-06-27 12:05:00,83.13,83.13,83.01,83.01,7400.0,68.11,68.11,68.0116,68.0116,7400.0
2014-06-27 12:10:00,83.0,83.06,83.0,83.0,10200.0,68.0035,68.0526,68.0035,68.0035,10200.0
2014-06-27 12:15:00,82.99,83.01,82.96,83.01,5900.0,67.9953,68.0116,67.9707,68.0116,5900.0
2014-06-27 12:20:00,83.02,83.04,83.0,83.04,9700.0,68.0198,68.0362,68.0035,68.0362,9700.0
2014-06-27 12:25:00,83.03,83.04,82.95,82.95,16100.0,68.028,68.0362,67.9625,67.9625,16100.0
2014-06-27 12:30:00,82.95,82.95,82.89,82.94,8300.0,67.9625,67.9625,67.9133,67.9543,8300.0
2014-06-27 12:35:00,82.95,82.98,82.93,82.95,17200.0,67.9625,67.9871,67.9461,67.9625,17200.0
2014-06-27 12:40:00,82.93,82.96,82.88,82.9,8000.0,67.9461,67.9707,67.9051,67.9215,8000.0
2014-06-27 12:45:00,82.9,82.92,82.86,82.9,4700.0,67.9215,67.9379,67.8888,67.9215,4700.0
2014-06-27 12:50:00,82.91,82.91,82.83,82.85,7100.0,67.9297,67.9297,67.8642,67.8806,7100.0
2014-06-27 12:55:00,82.84,82.89,82.84,82.87,6700.0,67.8724,67.9133,67.8724,67.8969,6700.0
2014-06-27 13:00:00,82.87,82.88,82.82,82.82,5600.0,67.8969,67.9051,67.856,67.856,5600.0
2014-06-27 13:05:00,82.83,82.84,82.78,82.8,7900.0,67.8642,67.8724,67.8232,67.8396,7900.0
2014-06-27 13:10:00,82.8,82.83,82.77,82.79,7800.0,67.8396,67.8642,67.815,67.8314,7800.0
2014-06-27 13:15:00,82.81,82.81,82.62,82.65,22400.0,67.8478,67.8478,67.6921,67.7167,22400.0
2014-06-27 13:20:00,82.64,82.69,82.62,82.69,7500.0,67.7085,67.7495,67.6921,67.7495,7500.0
2014-06-27 13:25:00,82.7,82.74,82.65,82.74,7900.0,67.7577,67.7904,67.7167,67.7904,7900.0
2014-06-27 13:30:00,82.74,82.75,82.68,82.69,10300.0,67.7904,67.7986,67.7413,67.7495,10300.0
2014-06-27 13:35:00,82.7,82.75,82.7,82.71,8200.0,67.7577,67.7986,67.7577,67.7659,8200.0
2014-06-27 13:40:00,82.72,82.73,82.66,82.66,11300.0,67.774,67.7822,67.7249,67.7249,11300.0
2014-06-27 13:45:00,82.66,82.67,82.59,82.6,11000.0,67.7249,67.7331,67.6675,67.6757,11000.0
2014-06-27 13:50:00,82.6,82.7,82.6,82.7,7800.0,67.6757,67.7577,67.6757,67.7577,7800.0
2014-06-27 13:55:00,82.69,82.69,82.62,82.63,12200.0,67.7495,67.7495,67.6921,67.7003,12200.0
2014-06-27 14:00:00,82.63,82.77,82.63,82.76,11000.0,67.7003,67.815,67.7003,67.8068,11000.0
2014-06-27 14:05:00,82.78,82.86,82.77,82.77,13700.0,67.8232,67.8888,67.815,67.815,13700.0
2014-06-27 14:10:00,82.78,82.78,82.67,82.74,11500.0,67.8232,67.8232,67.7331,67.7904,11500.0
2014-06-27 14:15:00,82.74,82.79,82.74,82.78,12200.0,67.7904,67.8314,67.7904,67.8232,12200.0
2014-06-27 14:20:00,82.79,82.84,82.78,82.83,17700.0,67.8314,67.8724,67.8232,67.8642,17700.0
2014-06-27 14:25:00,82.82,82.82,82.76,82.76,9800.0,67.856,67.856,67.8068,67.8068,9800.0
2014-06-27 14:30:00,82.76,82.79,82.69,82.7,8700.0,67.8068,67.8314,67.7495,67.7577,8700.0
2014-06-27 14:35:00,82.7,82.83,82.7,82.82,11700.0,67.7577,67.8642,67.7577,67.856,11700.0
2014-06-27 14:40:00,82.82,82.84,82.79,82.8,9100.0,67.856,67.8724,67.8314,67.8396,9100.0
2014-06-27 14:45:00,82.79,82.8,82.66,82.77,15000.0,67.8314,67.8396,67.7249,67.815,15000.0
2014-06-27 14:50:00,82.76,82.77,82.67,82.67,10000.0,67.8068,67.815,67.7331,67.7331,10000.0
2014-06-27 14:55:00,82.68,82.69,82.62,82.62,9000.0,67.7413,67.7495,67.6921,67.6921,9000.0
2014-06-27 15:00:00,82.62,82.71,82.62,82.71,13600.0,67.6921,67.7659,67.6921,67.7659,13600.0
2014-06-27 15:05:00,82.71,82.81,82.69,82.79,21200.0,67.7659,67.8478,67.7495,67.8314,21200.0
2014-06-27 15:10:00,82.79,82.83,82.74,82.83,21200.0,67.8314,67.8642,67.7904,67.8642,21200.0
2014-06-27 15:15:00,82.83,82.84,82.74,82.78,19700.0,67.8642,67.8724,67.7904,67.8232,19700.0
2014-06-27 15:20:00,82.78,82.81,82.75,82.79,26400.0,67.8232,67.8478,67.7986,67.8314,26400.0
2014-06-27 15:25:00,82.78,82.81,82.75,82.81,32000.0,67.8232,67.8478,67.7986,67.8478,32000.0
2014-06-27 15:30:00,82.81,82.91,82.79,82.88,58000.0,67.8478,67.9297,67.8314,67.9051,58000.0
2014-06-27 15:35:00,82.89,82.91,82.84,82.85,33100.0,67.9133,67.9297,67.8724,67.8806,33100.0
2014-06-27 15:40:00,82.85,82.92,82.85,82.9,30700.0,67.8806,67.9379,67.8806,67.9215,30700.0
2014-06-27 15:45:00,82.92,83.0,82.9,82.98,99100.0,67.9379,68.0035,67.9215,67.9871,99100.0
2014-06-27 15:50:00,82.98,83.02,82.91,82.96,100400.0,67.9871,68.0198,67.9297,67.9707,100400.0
2014-06-27 15:55:00,82.96,83.03,82.94,83.0,156900.0,67.9707,68.028,67.9543,68.0035,156900.0
2014-06-30 09:30:00,83.0,83.08,82.73,82.73,49000.0,68.0035,68.069,67.7822,67.7822,49000.0
2014-06-30 09:35:00,82.77,82.98,82.77,82.83,19000.0,67.815,67.9871,67.815,67.8642,19000.0
2014-06-30 09:40:00,82.85,82.85,82.62,82.7,26200.0,67.8806,67.8806,67.6921,67.7577,26200.0
2014-06-30 09:45:00,82.72,82.79,82.68,82.79,20100.0,67.774,67.8314,67.7413,67.8314,20100.0
2014-06-30 09:50:00,82.76,82.91,82.71,82.82,13200.0,67.8068,67.9297,67.7659,67.856,13200.0
2014-06-30 09:55:00,82.84,82.94,82.74,82.8,48800.0,67.8724,67.9543,67.7904,67.8396,48800.0
2014-06-30 10:00:00,82.81,82.98,82.8,82.85,50200.0,67.8478,67.9871,67.8396,67.8806,50200.0
2014-06-30 10:05:00,82.86,82.92,82.83,82.89,16500.0,67.8888,67.9379,67.8642,67.9133,16500.0
2014-06-30 10:10:00,82.9,82.95,82.89,82.89,20100.0,67.9215,67.9625,67.9133,67.9133,20100.0
2014-06-30 10:15:00,82.89,82.99,82.89,82.9,36900.0,67.9133,67.9953,67.9133,67.9215,36900.0
2014-06-30 10:20:00,82.92,82.99,82.92,82.96,12800.0,67.9379,67.9953,67.9379,67.9707,12800.0
2014-06-30 10:25:00,82.96,82.99,82.91,82.96,14800.0,67.9707,67.9953,67.9297,67.9707,14800.0
2014-06-30 10:30:00,82.97,82.99,82.93,82.98,15400.0,67.9789,67.9953,67.9461,67.9871,15400.0
2014-06-30 10:35:00,82.99,82.99,82.87,82.9,16800.0,67.9953,67.9953,67.8969,67.9215,16800.0
2014-06-30 10:40:00,82.9,82.93,82.87,82.9,14100.0,67.9215,67.9461,67.8969,67.9215,14100.0
2014-06-30 10:45:00,82.89,82.92,82.85,82.85,11800.0,67.9133,67.9379,67.8806,67.8806,11800.0
2014-06-30 10:50:00,82.85,82.92,82.77,82.87,14800.0,67.8806,67.9379,67.815,67.8969,14800.0
2014-06-30 10:55:00,82.88,82.91,82.77,82.91,19000.0,67.9051,67.9297,67.815,67.9297,19000.0
2014-06-30 11:00:00,82.9,83.0,82.87,82.92,12800.0,67.9215,68.0035,67.8969,67.9379,12800.0
2014-06-30 11:05:00,82.91,82.93,82.81,82.84,10500.0,67.9297,67.9461,67.8478,67.8724,10500.0
2014-06-30 11:10:00,82.84,82.95,82.84,82.89,10800.0,67.8724,67.9625,67.8724,67.9133,10800.0
2014-06-30 11:15:00,82.88,82.94,82.86,82.94,10500.0,67.9051,67.9543,67.8888,67.9543,10500.0
2014-06-30 11:20:00,82.96,83.02,82.96,82.98,15300.0,67.9707,68.0198,67.9707,67.9871,15300.0
2014-06-30 11:25:00,82.99,82.99,82.91,82.94,16500.0,67.9953,67.9953,67.9297,67.9543,16500.0
2014-06-30 11:30:00,82.94,82.94,82.88,82.88,15100.0,67.9543,67.9543,67.9051,67.9051,15100.0
2014-06-30 11:35:00,82.88,82.88,82.77,82.78,16500.0,67.9051,67.9051,67.815,67.8232,16500.0
2014-06-30 11:40:00,82.8,82.92,82.8,82.89,22800.0,67.8396,67.9379,67.8396,67.9133,22800.0
2014-06-30 11:45:00,82.91,82.93,82.76,82.76,12800.0,67.9297,67.9461,67.8068,67.8068,12800.0
2014-06-30 11:50:00,82.76,82.83,82.76,82.78,13800.0,67.8068,67.8642,67.8068,67.8232,13800.0
2014-06-30 11:55:00,82.77,82.77,82.71,82.75,14700.0,67.815,67.815,67.7659,67.7986,14700.0
2014-06-30 12:00:00,82.75,82.77,82.68,82.72,13700.0,67.7986,67.815,67.7413,67.774,13700.0
2014-06-30 12:05:00,82.73,82.77,82.71,82.73,11400.0,67.7822,67.815,67.7659,67.7822,11400.0
2014-06-30 12:10:00,82.73,82.75,82.66,82.68,25800.0,67.7822,67.7986,67.7249,67.7413,25800.0
2014-06-30 12:15:00,82.69,82.7,82.65,82.67,7700.0,67.7495,67.7577,67.7167,67.7331,7700.0
2014-06-30 12:20:00,82.68,82.7,82.67,82.7,9100.0,67.7413,67.7577,67.7331,67.7577,9100.0
2014-06-30 12:25:00,82.7,82.73,82.7,82.72,10300.0,67.7577,67.7822,67.7577,67.774,10300.0
2014-06-30 12:30:00,82.72,82.79,82.71,82.79,12000.0,67.774,67.8314,67.7659,67.8314,12000.0
2014-06-30 12:35:00,82.8,82.8,82.75,82.76,6700.0,67.8396,67.8396,67.7986,67.8068,6700.0
2014-06-30 12:40:00,82.76,82.76,82.72,82.76,8200.0,67.8068,67.8068,67.774,67.8068,8200.0
2014-06-30 12:45:00,82.77,82.77,82.72,82.73,12300.0,67.815,67.815,67.774,67.7822,12300.0
2014-06-30 12:50:00,82.74,82.76,82.73,82.73,16700.0,67.7904,67.8068,67.7822,67.7822,16700.0
2014-06-30 12:55:00,82.73,82.75,82.7,82.7,7500.0,67.7822,67.7986,67.7577,67.7577,7500.0
2014-06-30 13:00:00,82.71,82.75,82.7,82.74,8800.0,67.7659,67.7986,67.7577,67.7904,8800.0
2014-06-30 13:05:00,82.73,82.73,82.7,82.73,18900.0,67.7822,67.7822,67.7577,67.7822,18900.0
2014-06-30 13:10:00,82.72,82.75,82.72,82.72,8600.0,67.774,67.7986,67.774,67.774,8600.0
2014-06-30 13:15:00,82.72,82.72,82.7,82.7,8200.0,67.774,67.774,67.7577,67.7577,8200.0
2014-06-30 13:20:00,82.69,82.69,82.66,82.66,12500.0,67.7495,67.7495,67.7249,67.7249,12500.0
2014-06-30 13:25:00,82.67,82.67,82.63,82.63,19000.0,67.7331,67.7331,67.7003,67.7003,19000.0
2014-06-30 13:30:00,82.63,82.65,82.62,82.65,11300.0,67.7003,67.7167,67.6921,67.7167,11300.0
2014-06-30 13:35:00,82.65,82.65,82.59,82.59,22700.0,67.7167,67.7167,67.6675,67.6675,22700.0
2014-06-30 13:40:00,82.59,82.61,82.59,82.6,9400.0,67.6675,67.6839,67.6675,67.6757,9400.0
2014-06-30 13:45:00,82.61,82.66,82.61,82.66,14500.0,67.6839,67.7249,67.6839,67.7249,14500.0
2014-06-30 13:50:00,82.67,82.7,82.67,82.7,12400.0,67.7331,67.7577,67.7331,67.7577,12400.0
2014-06-30 13:55:00,82.71,82.77,82.7,82.71,14400.0,67.7659,67.815,67.7577,67.7659,14400.0
2014-06-30 14:00:00,82.72,82.78,82.71,82.78,13200.0,67.774,67.8232,67.7659,67.8232,13200.0
2014-06-30 14:05:00,82.78,82.83,82.78,82.83,10800.0,67.8232,67.8642,67.8232,67.8642,10800.0
2014-06-30 14:10:00,82.82,82.87,82.81,82.83,17100.0,67.856,67.8969,67.8478,67.8642,17100.0
2014-06-30 14:15:00,82.84,82.85,82.78,82.85,18400.0,67.8724,67.8806,67.8232,67.8806,18400.0
2014-06-30 14:20:00,82.84,82.87,82.82,82.83,9300.0,67.8724,67.8969,67.856,67.8642,9300.0
2014-06-30 14:25:00,82.83,82.85,82.82,82.82,9400.0,67.8642,67.8806,67.856,67.856,9400.0
2014-06-30 14:30:00,82.83,82.85,82.81,82.81,11400.0,67.8642,67.8806,67.8478,67.8478,11400.0
2014-06-30 14:35:00,82.82,82.82,82.75,82.75,16900.0,67.856,67.856,67.7986,67.7986,16900.0
2014-06-30 14:40:00,82.76,82.76,82.68,82.68,18600.0,67.8068,67.8068,67.7413,67.7413,18600.0
2014-06-30 14:45:00,82.69,82.69,82.65,82.65,11000.0,67.7495,67.7495,67.7167,67.7167,11000.0
2014-06-30 14:50:00,82.65,82.68,82.65,82.66,11500.0,67.7167,67.7413,67.7167,67.7249,11500.0
2014-06-30 14:55:00,82.66,82.66,82.61,82.63,16800.0,67.7249,67.7249,67.6839,67.7003,16800.0
2014-06-30 15:00:00,82.62,82.62,82.58,82.61,28100.0,67.6921,67.6921,67.6593,67.6839,28100.0
2014-06-30 15:05:00,82.61,82.68,82.61,82.68,14600.0,67.6839,67.7413,67.6839,67.7413,14600.0
2014-06-30 15:10:00,82.68,82.7,82.65,82.65,22400.0,67.7413,67.7577,67.7167,67.7167,22400.0
2014-06-30 15:15:00,82.66,82.7,82.66,82.7,23800.0,67.7249,67.7577,67.7249,67.7577,23800.0
2014-06-30 15:20:00,82.69,82.69,82.66,82.67,18800.0,67.7495,67.7495,67.7249,67.7331,18800.0
2014-06-30 15:25:00,82.67,82.68,82.61,82.66,29200.0,67.7331,67.7413,67.6839,67.7249,29200.0
2014-06-30 15:30:00,82.66,82.8,82.66,82.77,51800.0,67.7249,67.8396,67.7249,67.815,51800.0
2014-06-30 15:35:00,82.76,82.79,82.76,82.78,41900.0,67.8068,67.8314,67.8068,67.8232,41900.0
2014-06-30 15:40:00,82.78,82.78,82.57,82.58,84100.0,67.8232,67.8232,67.6511,67.6593,84100.0
2014-06-30 15:45:00,82.57,82.57,82.48,82.49,116200.0,67.6511,67.6511,67.5774,67.5856,116200.0
2014-06-30 15:50:00,82.49,82.54,82.49,82.5,83800.0,67.5856,67.6266,67.5856,67.5938,83800.0
2014-06-30 15:55:00,82.49,82.64,82.48,82.61,193600.0,67.5856,67.7085,67.5774,67.6839,193600.0
2014-07-01 09:30:00,83.12,83.45,83.04,83.43,67600.0,68.1018,68.3721,68.0362,68.3558,67600.0
2014-07-01 09:35:00,83.45,83.47,83.28,83.36,77200.0,68.3721,68.3885,68.2329,68.2984,77200.0
2014-07-01 09:40:00,83.35,83.41,83.06,83.14,217300.0,68.2902,68.3394,68.0526,68.1182,217300.0
2014-07-01 09:45:00,83.13,83.22,83.09,83.18,43400.0,68.11,68.1837,68.0772,68.1509,43400.0
2014-07-01 09:50:00,83.17,83.27,83.13,83.13,34400.0,68.1427,68.2247,68.11,68.11,34400.0
2014-07-01 09:55:00,83.13,83.2,83.03,83.14,39300.0,68.11,68.1673,68.028,68.1182,39300.0
2014-07-01 10:00:00,83.14,83.14,82.93,83.0,25200.0,68.1182,68.1182,67.9461,68.0035,25200.0
2014-07-01 10:05:00,83.03,83.1,82.96,82.99,29200.0,68.028,68.0854,67.9707,67.9953,29200.0
2014-07-01 10:10:00,82.99,83.11,82.98,83.02,22100.0,67.9953,68.0936,67.9871,68.0198,22100.0
2014-07-01 10:15:00,83.01,83.06,82.97,83.04,26400.0,68.0116,68.0526,67.9789,68.0362,26400.0
2014-07-01 10:20:00,83.05,83.06,83.0,83.0,33000.0,68.0444,68.0526,68.0035,68.0035,33000.0
2014-07-01 10:25:00,83.0,83.02,82.88,82.89,21200.0,68.0035,68.0198,67.9051,67.9133,21200.0
2014-07-01 10:30:00,82.9,83.01,82.9,82.99,14000.0,67.9215,68.0116,67.9215,67.9953,14000.0
2014-07-01 10:35:00,82.99,83.0,82.91,83.0,33600.0,67.9953,68.0035,67.9297,68.0035,33600.0
2014-07-01 10:40:00,82.99,83.01,82.98,82.99,36500.0,67.9953,68.0116,67.9871,67.9953,36500.0
2014-07-01 10:45:00,83.0,83.07,82.98,83.04,28300.0,68.0035,68.0608,67.9871,68.0362,28300.0
2014-07-01 10:50:00,83.05,83.06,83.03,83.05,16600.0,68.0444,68.0526,68.028,68.0444,16600.0
2014-07-01 10:55:00,83.06,83.11,83.02,83.05,24200.0,68.0526,68.0936,68.0198,68.0444,24200.0
2014-07-01 11:00:00,83.06,83.1,83.04,83.07,19100.0,68.0526,68.0854,68.0362,68.0608,19100.0
2014-07-01 11:05:00,83.08,83.1,83.03,83.08,13700.0,68.069,68.0854,68.028,68.069,13700.0
2014-07-01 11:10:00,83.08,83.1,82.98,83.01,16200.0,68.069,68.0854,67.9871,68.0116,16200.0
2014-07-01 11:15:00,83.03,83.09,83.02,83.08,15400.0,68.028,68.0772,68.0198,68.069,15400.0
2014-07-01 11:20:00,83.07,83.12,83.06,83.1,8600.0,68.0608,68.1018,68.0526,68.0854,8600.0
2014-07-01 11:25:00,83.11,83.2,83.1,83.19,13500.0,68.0936,68.1673,68.0854,68.1591,13500.0
2014-07-01 11:30:00,83.18,83.18,83.06,83.09,29900.0,68.1509,68.1509,68.0526,68.0772,29900.0
2014-07-01 11:35:00,83.09,83.12,83.08,83.09,23200.0,68.0772,68.1018,68.069,68.0772,23200.0
2014-07-01 11:40:00,83.09,83.09,83.05,83.05,10800.0,68.0772,68.0772,68.0444,68.0444,10800.0
2014-07-01 11:45:00,83.05,83.07,82.99,83.06,22900.0,68.0444,68.0608,67.9953,68.0526,22900.0
2014-07-01 11:50:00,83.06,83.14,83.05,83.12,13000.0,68.0526,68.1182,68.0444,68.1018,13000.0
2014-07-01 11:55:00,83.12,83.13,83.07,83.11,11400.0,68.1018,68.11,68.0608,68.0936,11400.0
2014-07-01 12:00:00,83.11,83.13,83.07,83.12,27800.0,68.0936,68.11,68.0608,68.1018,27800.0
2014-07-01 12:05:00,83.12,83.14,83.06,83.14,12300.0,68.1018,68.1182,68.0526,68.1182,12300.0
2014-07-01 12:10:00,83.14,83.14,83.08,83.12,8800.0,68.1182,68.1182,68.069,68.1018,8800.0
2014-07-01 12:15:00,83.12,83.14,83.09,83.13,12300.0,68.1018,68.1182,68.0772,68.11,12300.0
2014-07-01 12:20:00,83.13,83.16,83.08,83.14,21700.0,68.11,68.1345,68.069,68.1182,21700.0
2014-07-01 12:25:00,83.13,83.14,83.1,83.1,10700.0,68.11,68.1182,68.0854,68.0854,10700.0
2014-07-01 12:30:00,83.11,83.13,83.11,83.13,7300.0,68.0936,68.11,68.0936,68.11,7300.0
2014-07-01 12:35:00,83.12,83.15,83.09,83.12,24300.0,68.1018,68.1264,68.0772,68.1018,24300.0
2014-07-01 12:40:00,83.12,83.13,83.11,83.12,17400.0,68.1018,68.11,68.0936,68.1018,17400.0
2014-07-01 12:45:00,83.12,83.14,83.08,83.11,11900.0,68.1018,68.1182,68.069,68.0936,11900.0
2014-07-01 12:50:00,83.11,83.15,83.1,83.13,21700.0,68.0936,68.1264,68.0854,68.11,21700.0
2014-07-01 12:55:00,83.12,83.16,83.12,83.12,16500.0,68.1018,68.1345,68.1018,68.1018,16500.0
2014-07-01 13:00:00,83.13,83.21,83.12,83.21,18100.0,68.11,68.1755,68.1018,68.1755,18100.0
2014-07-01 13:05:00,83.22,83.26,83.2,83.23,26000.0,68.1837,68.2165,68.1673,68.1919,26000.0
2014-07-01 13:10:00,83.23,83.28,83.22,83.26,29700.0,68.1919,68.2329,68.1837,68.2165,29700.0
2014-07-01 13:15:00,83.27,83.41,83.27,83.38,31900.0,68.2247,68.3394,68.2247,68.3148,31900.0
2014-07-01 13:20:00,83.37,83.48,83.37,83.47,23600.0,68.3066,68.3967,68.3066,68.3885,23600.0
2014-07-01 13:25:00,83.47,83.53,83.43,83.52,29800.0,68.3885,68.4377,68.3558,68.4295,29800.0
2014-07-01 13:30:00,83.51,83.51,83.47,83.48,18700.0,68.4213,68.4213,68.3885,68.3967,18700.0
2014-07-01 13:35:00,83.48,83.48,83.42,83.45,22200.0,68.3967,68.3967,68.3476,68.3721,22200.0
2014-07-01 13:40:00,83.45,83.49,83.43,83.47,16600.0,68.3721,68.4049,68.3558,68.3885,16600.0
2014-07-01 13:45:00,83.47,83.5,83.43,83.45,13000.0,68.3885,68.4131,68.3558,68.3721,13000.0
2014-07-01 13:50:00,83.46,83.46,83.36,83.36,14100.0,68.3803,68.3803,68.2984,68.2984,14100.0
2014-07-01 13:55:00,83.37,83.37,83.32,83.34,14900.0,68.3066,68.3066,68.2656,68.282,14900.0
2014-07-01 14:00:00,83.34,83.4,83.33,83.35,32400.0,68.282,68.3312,68.2738,68.2902,32400.0
2014-07-01 14:05:00,83.36,83.39,83.33,83.35,17800.0,68.2984,68.323,68.2738,68.2902,17800.0
2014-07-01 14:10:00,83.34,83.34,83.31,83.31,21800.0,68.282,68.282,68.2574,68.2574,21800.0
2014-07-01 14:15:00,83.3,83.31,83.24,83.24,24300.0,68.2493,68.2574,68.2001,68.2001,24300.0
2014-07-01 14:20:00,83.26,83.26,83.21,83.21,16100.0,68.2165,68.2165,68.1755,68.1755,16100.0
2014-07-01 14:25:00,83.21,83.24,83.14,83.14,23300.0,68.1755,68.2001,68.1182,68.1182,23300.0
2014-07-01 14:30:00,83.15,83.18,83.09,83.11,33500.0,68.1264,68.1509,68.0772,68.0936,33500.0
2014-07-01 14:35:00,83.12,83.14,83.05,83.13,28900.0,68.1018,68.1182,68.0444,68.11,28900.0
2014-07-01 14:40:00,83.13,83.13,83.08,83.09,16200.0,68.11,68.11,68.069,68.0772,16200.0
2014-07-01 14:45:00,83.1,83.11,83.04,83.07,19900.0,68.0854,68.0936,68.0362,68.0608,19900.0
2014-07-01 14:50:00,83.07,83.1,83.06,83.08,42700.0,68.0608,68.0854,68.0526,68.069,42700.0
2014-07-01 14:55:00,83.09,83.13,83.08,83.09,39100.0,68.0772,68.11,68.069,68.0772,39100.0
2014-07-01 15:00:00,83.09,83.14,83.09,83.12,64500.0,68.0772,68.1182,68.0772,68.1018,64500.0
2014-07-01 15:05:00,83.12,83.16,83.11,83.11,27000.0,68.1018,68.1345,68.0936,68.0936,27000.0
2014-07-01 15:10:00,83.12,83.13,83.09,83.11,79700.0,68.1018,68.11,68.0772,68.0936,79700.0
2014-07-01 15:15:00,83.11,83.13,83.05,83.13,83800.0,68.0936,68.11,68.0444,68.11,83800.0
2014-07-01 15:20:00,83.12,83.13,83.09,83.1,71900.0,68.1018,68.11,68.0772,68.0854,71900.0
2014-07-01 15:25:00,83.1,83.14,83.06,83.13,45200.0,68.0854,68.1182,68.0526,68.11,45200.0
2014-07-01 15:30:00,83.12,83.13,83.09,83.13,66500.0,68.1018,68.11,68.0772,68.11,66500.0
2014-07-01 15:35:00,83.13,83.18,83.13,83.17,61400.0,68.11,68.1509,68.11,68.1427,61400.0
2014-07-01 15:40:00,83.17,83.17,83.13,83.16,47000.0,68.1427,68.1427,68.11,68.1345,47000.0
2014-07-01 15:45:00,83.17,83.19,83.15,83.15,79400.0,68.1427,68.1591,68.1264,68.1264,79400.0
2014-07-01 15:50:00,83.15,83.16,83.14,83.14,85500.0,68.1264,68.1345,68.1182,68.1182,85500.0
2014-07-01 15:55:00,83.15,83.16,83.01,83.03,156300.0,68.1264,68.1345,68.0116,68.028,156300.0
2014-07-02 09:30:00,83.29,83.38,83.2,83.21,53800.0,68.2411,68.3148,68.1673,68.1755,53800.0
2014-07-02 09:35:00,83.22,83.45,83.15,83.38,45300.0,68.1837,68.3721,68.1264,68.3148,45300.0
2014-07-02 09:40:00,83.36,83.48,83.36,83.48,24000.0,68.2984,68.3967,68.2984,68.3967,24000.0
2014-07-02 09:45:00,83.48,83.5,83.41,83.48,53600.0,68.3967,68.4131,68.3394,68.3967,53600.0
2014-07-02 09:50:00,83.49,83.51,83.39,83.42,41500.0,68.4049,68.4213,68.323,68.3476,41500.0
2014-07-02 09:55:00,83.44,83.57,83.39,83.57,28800.0,68.364,68.4705,68.323,68.4705,28800.0
2014-07-02 10:00:00,83.57,83.68,83.56,83.66,68400.0,68.4705,68.5606,68.4623,68.5442,68400.0
2014-07-02 10:05:00,83.66,83.66,83.52,83.62,46800.0,68.5442,68.5442,68.4295,68.5114,46800.0
2014-07-02 10:10:00,83.61,83.64,83.37,83.44,207600.0,68.5032,68.5278,68.3066,68.364,207600.0
2014-07-02 10:15:00,83.43,83.48,83.39,83.41,24000.0,68.3558,68.3967,68.323,68.3394,24000.0
2014-07-02 10:20:00,83.42,83.42,83.39,83.4,19500.0,68.3476,68.3476,68.323,68.3312,19500.0
2014-07-02 10:25:00,83.41,83.54,83.41,83.47,52100.0,68.3394,68.4459,68.3394,68.3885,52100.0
2014-07-02 10:30:00,83.46,83.56,83.42,83.56,22800.0,68.3803,68.4623,68.3476,68.4623,22800.0
2014-07-02 10:35:00,83.56,83.56,83.44,83.45,30800.0,68.4623,68.4623,68.364,68.3721,30800.0
2014-07-02 10:40:00,83.45,83.55,83.4,83.49,66100.0,68.3721,68.4541,68.3312,68.4049,66100.0
2014-07-02 10:45:00,83.5,83.5,83.4,83.46,79200.0,68.4131,68.4131,68.3312,68.3803,79200.0
2014-07-02 10:50:00,83.47,83.62,83.45,83.62,22800.0,68.3885,68.5114,68.3721,68.5114,22800.0
2014-07-02 10:55:00,83.62,83.62,83.52,83.54,30100.0,68.5114,68.5114,68.4295,68.4459,30100.0
2014-07-02 11:00:00,83.54,83.62,83.49,83.58,31500.0,68.4459,68.5114,68.4049,68.4787,31500.0
2014-07-02 11:05:00,83.58,83.6,83.47,83.47,18200.0,68.4787,68.495,68.3885,68.3885,18200.0
2014-07-02 11:10:00,83.47,83.52,83.45,83.48,24700.0,68.3885,68.4295,68.3721,68.3967,24700.0
2014-07-02 11:15:00,83.49,83.52,83.41,83.43,69800.0,68.4049,68.4295,68.3394,68.3558,69800.0
2014-07-02 11:20:00,83.44,83.49,83.41,83.44,74100.0,68.364,68.4049,68.3394,68.364,74100.0
2014-07-02 11:25:00,83.46,83.49,83.37,83.48,44300.0,68.3803,68.4049,68.3066,68.3967,44300.0
2014-07-02 11:30:00,83.46,83.55,83.46,83.54,18300.0,68.3803,68.4541,68.3803,68.4459,18300.0
2014-07-02 11:35:00,83.54,83.58,83.53,83.57,20600.0,68.4459,68.4787,68.4377,68.4705,20600.0
2014-07-02 11:40:00,83.57,83.57,83.45,83.49,24700.0,68.4705,68.4705,68.3721,68.4049,24700.0
2014-07-02 11:45:00,83.49,83.55,83.48,83.53,10000.0,68.4049,68.4541,68.3967,68.4377,10000.0
2014-07-02 11:50:00,83.54,83.54,83.52,83.53,12400.0,68.4459,68.4459,68.4295,68.4377,12400.0
2014-07-02 11:55:00,83.53,83.54,83.49,83.49,13300.0,68.4377,68.4459,68.4049,68.4049,13300.0
2014-07-02 12:00:00,83.49,83.5,83.45,83.49,17400.0,68.4049,68.4131,68.3721,68.4049,17400.0
2014-07-02 12:05:00,83.49,83.49,83.43,83.43,10500.0,68.4049,68.4049,68.3558,68.3558,10500.0
2014-07-02 12:10:00,83.43,83.5,83.43,83.48,16000.0,68.3558,68.4131,68.3558,68.3967,16000.0
2014-07-02 12:15:00,83.49,83.53,83.48,83.5,12800.0,68.4049,68.4377,68.3967,68.4131,12800.0
2014-07-02 12:20:00,83.51,83.55,83.49,83.54,11800.0,68.4213,68.4541,68.4049,68.4459,11800.0
2014-07-02 12:25:00,83.55,83.57,83.54,83.56,10700.0,68.4541,68.4705,68.4459,68.4623,10700.0
2014-07-02 12:30:00,83.56,83.57,83.53,83.55,50200.0,68.4623,68.4705,68.4377,68.4541,50200.0
2014-07-02 12:35:00,83.55,83.57,83.49,83.5,55000.0,68.4541,68.4705,68.4049,68.4131,55000.0
2014-07-02 12:40:00,83.5,83.53,83.47,83.53,14600.0,68.4131,68.4377,68.3885,68.4377,14600.0
2014-07-02 12:45:00,83.53,83.55,83.5,83.54,22900.0,68.4377,68.4541,68.4131,68.4459,22900.0
2014-07-02 12:50:00,83.53,83.57,83.51,83.51,13300.0,68.4377,68.4705,68.4213,68.4213,13300.0
2014-07-02 12:55:00,83.5,83.52,83.48,83.49,82200.0,68.4131,68.4295,68.3967,68.4049,82200.0
2014-07-02 13:00:00,83.51,83.54,83.49,83.49,19100.0,68.4213,68.4459,68.4049,68.4049,19100.0
2014-07-02 13:05:00,83.5,83.54,83.48,83.5,41200.0,68.4131,68.4459,68.3967,68.4131,41200.0
2014-07-02 13:10:00,83.49,83.51,83.45,83.45,6400.0,68.4049,68.4213,68.3721,68.3721,6400.0
2014-07-02 13:15:00,83.45,83.45,83.4,83.41,9200.0,68.3721,68.3721,68.3312,68.3394,9200.0
2014-07-02 13:20:00,83.4,83.45,83.39,83.41,11900.0,68.3312,68.3721,68.323,68.3394,11900.0
2014-07-02 13:25:00,83.43,83.51,83.43,83.51,9300.0,68.3558,68.4213,68.3558,68.4213,9300.0
2014-07-02 13:30:00,83.51,83.54,83.49,83.53,11400.0,68.4213,68.4459,68.4049,68.4377,11400.0
2014-07-02 13:35:00,83.52,83.53,83.45,83.46,22300.0,68.4295,68.4377,68.3721,68.3803,22300.0
2014-07-02 13:40:00,83.45,83.48,83.43,83.43,15200.0,68.3721,68.3967,68.3558,68.3558,15200.0
2014-07-02 13:45:00,83.43,83.45,83.39,83.4,12400.0,68.3558,68.3721,68.323,68.3312,12400.0
2014-07-02 13:50:00,83.39,83.43,83.37,83.39,17000.0,68.323,68.3558,68.3066,68.323,17000.0
2014-07-02 13:55:00,83.39,83.5,83.37,83.49,22500.0,68.323,68.4131,68.3066,68.4049,22500.0
2014-07-02 14:00:00,83.49,83.54,83.47,83.5,45700.0,68.4049,68.4459,68.3885,68.4131,45700.0
2014-07-02 14:05:00,83.51,83.51,83.46,83.5,9700.0,68.4213,68.4213,68.3803,68.4131,9700.0
2014-07-02 14:10:00,83.51,83.51,83.44,83.44,11500.0,68.4213,68.4213,68.364,68.364,11500.0
2014-07-02 14:15:00,83.43,83.46,83.41,83.45,13000.0,68.3558,68.3803,68.3394,68.3721,13000.0
2014-07-02 14:20:00,83.45,83.46,83.42,83.42,14200.0,68.3721,68.3803,68.3476,68.3476,14200.0
2014-07-02 14:25:00,83.42,83.47,83.41,83.46,19300.0,68.3476,68.3885,68.3394,68.3803,19300.0
2014-07-02 14:30:00,83.47,83.53,83.47,83.51,15200.0,68.3885,68.4377,68.3885,68.4213,15200.0
2014-07-02 14:35:00,83.51,83.52,83.48,83.51,16700.0,68.4213,68.4295,68.3967,68.4213,16700.0
2014-07-02 14:40:00,83.51,83.51,83.44,83.44,15300.0,68.4213,68.4213,68.364,68.364,15300.0
2014-07-02 14:45:00,83.44,83.47,83.42,83.43,15500.0,68.364,68.3885,68.3476,68.3558,15500.0
2014-07-02 14:50:00,83.42,83.46,83.42,83.44,13700.0,68.3476,68.3803,68.3476,68.364,13700.0
2014-07-02 14:55:00,83.45,83.47,83.43,83.46,20300.0,68.3721,68.3885,68.3558,68.3803,20300.0
2014-07-02 15:00:00,83.46,83.5,83.46,83.46,15000.0,68.3803,68.4131,68.3803,68.3803,15000.0
2014-07-02 15:05:00,83.46,83.52,83.46,83.48,29200.0,68.3803,68.4295,68.3803,68.3967,29200.0
2014-07-02 15:10:00,83.49,83.51,83.47,83.5,15800.0,68.4049,68.4213,68.3885,68.4131,15800.0
2014-07-02 15:15:00,83.51,83.53,83.46,83.49,21800.0,68.4213,68.4377,68.3803,68.4049,21800.0
2014-07-02 15:20:00,83.48,83.51,83.48,83.5,24900.0,68.3967,68.4213,68.3967,68.4131,24900.0
2014-07-02 15:25:00,83.5,83.51,83.47,83.47,17100.0,68.4131,68.4213,68.3885,68.3885,17100.0
2014-07-02 15:30:00,83.48,83.55,83.48,83.53,30500.0,68.3967,68.4541,68.3967,68.4377,30500.0
2014-07-02 15:35:00,83.53,83.55,83.51,83.54,25900.0,68.4377,68.4541,68.4213,68.4459,25900.0
2014-07-02 15:40:00,83.53,83.55,83.51,83.51,39600.0,68.4377,68.4541,68.4213,68.4213,39600.0
2014-07-02 15:45:00,83.52,83.57,83.52,83.55,70900.0,68.4295,68.4705,68.4295,68.4541,70900.0
2014-07-02 15:50:00,83.55,83.58,83.55,83.57,46700.0,68.4541,68.4787,68.4541,68.4705,46700.0
2014-07-02 15:55:00,83.56,83.6,83.55,83.6,110300.0,68.4623,68.495,68.4541,68.495,110300.0
2014-07-03 09:30:00,84.2,84.2,83.91,84.06,78600.0,68.9866,68.9866,68.749,68.8719,78600.0
2014-07-03 09:35:00,84.05,84.16,83.91,83.95,28100.0,68.8637,68.9539,68.749,68.7818,28100.0
2014-07-03 09:40:00,83.98,84.23,83.96,84.22,35000.0,68.8064,69.0112,68.79,69.003,35000.0
2014-07-03 09:45:00,84.2,84.21,84.02,84.02,253300.0,68.9866,68.9948,68.8392,68.8392,253300.0
2014-07-03 09:50:00,84.0,84.07,83.97,84.05,11900.0,68.8228,68.8801,68.7982,68.8637,11900.0
2014-07-03 09:55:00,84.05,84.05,84.0,84.03,19900.0,68.8637,68.8637,68.8228,68.8474,19900.0
2014-07-03 10:00:00,84.04,84.04,83.93,84.03,24300.0,68.8555,68.8555,68.7654,68.8474,24300.0
2014-07-03 10:05:00,84.04,84.2,84.04,84.19,25300.0,68.8555,68.9866,68.8555,68.9784,25300.0
2014-07-03 10:10:00,84.19,84.25,84.19,84.24,31500.0,68.9784,69.0276,68.9784,69.0194,31500.0
2014-07-03 10:15:00,84.25,84.25,84.17,84.22,33600.0,69.0276,69.0276,68.9621,69.003,33600.0
2014-07-03 10:20:00,84.23,84.23,84.08,84.08,36100.0,69.0112,69.0112,68.8883,68.8883,36100.0
2014-07-03 10:25:00,84.09,84.23,84.09,84.21,27900.0,68.8965,69.0112,68.8965,68.9948,27900.0
2014-07-03 10:30:00,84.2,84.35,84.19,84.31,78300.0,68.9866,69.1095,68.9784,69.0768,78300.0
2014-07-03 10:35:00,84.3,84.34,84.26,84.28,22200.0,69.0686,69.1013,69.0358,69.0522,22200.0
2014-07-03 10:40:00,84.28,84.35,84.27,84.33,53700.0,69.0522,69.1095,69.044,69.0932,53700.0
2014-07-03 10:45:00,84.31,84.34,84.3,84.32,16800.0,69.0768,69.1013,69.0686,69.085,16800.0
2014-07-03 10:50:00,84.32,84.37,84.3,84.36,20400.0,69.085,69.1259,69.0686,69.1177,20400.0
2014-07-03 10:55:00,84.35,84.35,84.29,84.33,18000.0,69.1095,69.1095,69.0604,69.0932,18000.0
2014-07-03 11:00:00,84.33,84.37,84.33,84.36,18900.0,69.0932,69.1259,69.0932,69.1177,18900.0
2014-07-03 11:05:00,84.35,84.36,84.3,84.31,17200.0,69.1095,69.1177,69.0686,69.0768,17200.0
2014-07-03 11:10:00,84.32,84.34,84.28,84.33,55500.0,69.085,69.1013,69.0522,69.0932,55500.0
2014-07-03 11:15:00,84.32,84.34,84.29,84.34,32900.0,69.085,69.1013,69.0604,69.1013,32900.0
2014-07-03 11:20:00,84.34,84.34,84.3,84.32,26700.0,69.1013,69.1013,69.0686,69.085,26700.0
2014-07-03 11:25:00,84.32,84.4,84.32,84.37,45800.0,69.085,69.1505,69.085,69.1259,45800.0
2014-07-03 11:30:00,84.36,84.43,84.35,84.42,24400.0,69.1177,69.1751,69.1095,69.1669,24400.0
2014-07-03 11:35:00,84.41,84.56,84.38,84.55,58000.0,69.1587,69.2816,69.1341,69.2734,58000.0
2014-07-03 11:40:00,84.54,84.6,84.51,84.58,133600.0,69.2652,69.3144,69.2406,69.298,133600.0
2014-07-03 11:45:00,84.59,84.77,84.54,84.55,133000.0,69.3062,69.4537,69.2652,69.2734,133000.0
2014-07-03 11:50:00,84.54,84.55,84.41,84.44,23600.0,69.2652,69.2734,69.1587,69.1833,23600.0
2014-07-03 11:55:00,84.43,84.51,84.39,84.48,30700.0,69.1751,69.2406,69.1423,69.216,30700.0
2014-07-03 12:00:00,84.47,84.48,84.32,84.36,112800.0,69.2079,69.216,69.085,69.1177,112800.0
2014-07-03 12:05:00,84.36,84.43,84.33,84.41,23300.0,69.1177,69.1751,69.0932,69.1587,23300.0
2014-07-03 12:10:00,84.41,84.45,84.38,84.42,13800.0,69.1587,69.1915,69.1341,69.1669,13800.0
2014-07-03 12:15:00,84.44,84.61,84.43,84.57,33700.0,69.1833,69.3226,69.1751,69.2898,33700.0
2014-07-03 12:20:00,84.56,84.56,84.46,84.5,23500.0,69.2816,69.2816,69.1997,69.2324,23500.0
2014-07-03 12:25:00,84.5,84.53,84.46,84.52,27000.0,69.2324,69.257,69.1997,69.2488,27000.0
2014-07-03 12:30:00,84.52,84.57,84.52,84.57,47000.0,69.2488,69.2898,69.2488,69.2898,47000.0
2014-07-03 12:35:00,84.58,84.59,84.54,84.56,96700.0,69.298,69.3062,69.2652,69.2816,96700.0
2014-07-03 12:40:00,84.55,84.59,84.49,84.59,41500.0,69.2734,69.3062,69.2242,69.3062,41500.0
2014-07-03 12:45:00,84.58,84.75,84.58,84.74,84500.0,69.298,69.4373,69.298,69.4291,84500.0
2014-07-03 12:50:00,84.74,84.83,84.73,84.8,125400.0,69.4291,69.5028,69.4209,69.4782,125400.0
2014-07-03 12:55:00,84.81,84.98,84.71,84.94,317600.0,69.4864,69.6257,69.4045,69.5929,317600.0
2014-07-07 09:30:00,84.31,84.6,84.26,84.43,66100.0,69.0768,69.3144,69.0358,69.1751,66100.0
2014-07-07 09:35:00,84.43,84.43,84.29,84.32,34600.0,69.1751,69.1751,69.0604,69.085,34600.0
2014-07-07 09:40:00,84.3,84.31,84.0,84.18,35600.0,69.0686,69.0768,68.8228,68.9703,35600.0
2014-07-07 09:45:00,84.16,84.22,84.07,84.18,19000.0,68.9539,69.003,68.8801,68.9703,19000.0
2014-07-07 09:50:00,84.17,84.24,84.08,84.13,13500.0,68.9621,69.0194,68.8883,68.9293,13500.0
2014-07-07 09:55:00,84.1,84.11,84.01,84.02,18200.0,68.9047,68.9129,68.831,68.8392,18200.0
2014-07-07 10:00:00,84.0,84.0,83.87,83.87,24500.0,68.8228,68.8228,68.7163,68.7163,24500.0
2014-07-07 10:05:00,83.87,83.98,83.83,83.97,42800.0,68.7163,68.8064,68.6835,68.7982,42800.0
2014-07-07 10:10:00,83.96,84.1,83.96,84.03,21700.0,68.79,68.9047,68.79,68.8474,21700.0
2014-07-07 10:15:00,84.02,84.04,83.96,83.96,23200.0,68.8392,68.8555,68.79,68.79,23200.0
2014-07-07 10:20:00,83.97,83.97,83.86,83.87,24200.0,68.7982,68.7982,68.7081,68.7163,24200.0
2014-07-07 10:25:00,83.88,83.91,83.85,83.86,19600.0,68.7245,68.749,68.6999,68.7081,19600.0
2014-07-07 10:30:00,83.85,83.85,83.77,83.8,29400.0,68.6999,68.6999,68.6343,68.6589,29400.0
2014-07-07 10:35:00,83.8,83.8,83.73,83.75,35300.0,68.6589,68.6589,68.6016,68.6179,35300.0
2014-07-07 10:40:00,83.76,83.78,83.73,83.78,20600.0,68.6261,68.6425,68.6016,68.6425,20600.0
2014-07-07 10:45:00,83.78,83.79,83.73,83.73,21900.0,68.6425,68.6507,68.6016,68.6016,21900.0
2014-07-07 10:50:00,83.73,83.77,83.73,83.75,22700.0,68.6016,68.6343,68.6016,68.6179,22700.0
2014-07-07 10:55:00,83.76,83.77,83.7,83.72,53000.0,68.6261,68.6343,68.577,68.5934,53000.0
2014-07-07 11:00:00,83.71,83.71,83.5,83.55,74000.0,68.5852,68.5852,68.4131,68.4541,74000.0
2014-07-07 11:05:00,83.55,83.63,83.54,83.54,31200.0,68.4541,68.5196,68.4459,68.4459,31200.0
2014-07-07 11:10:00,83.55,83.67,83.55,83.62,22300.0,68.4541,68.5524,68.4541,68.5114,22300.0
2014-07-07 11:15:00,83.62,83.67,83.61,83.65,14900.0,68.5114,68.5524,68.5032,68.536,14900.0
2014-07-07 11:20:00,83.66,83.7,83.63,83.7,12800.0,68.5442,68.577,68.5196,68.577,12800.0
2014-07-07 11:25:00,83.7,83.73,83.69,83.72,16800.0,68.577,68.6016,68.5688,68.5934,16800.0
2014-07-07 11:30:00,83.72,83.72,83.66,83.7,12800.0,68.5934,68.5934,68.5442,68.577,12800.0
2014-07-07 11:35:00,83.7,83.7,83.66,83.66,13300.0,68.577,68.577,68.5442,68.5442,13300.0
2014-07-07 11:40:00,83.66,83.68,83.62,83.64,14400.0,68.5442,68.5606,68.5114,68.5278,14400.0
2014-07-07 11:45:00,83.64,83.67,83.61,83.62,13200.0,68.5278,68.5524,68.5032,68.5114,13200.0
2014-07-07 11:50:00,83.62,83.69,83.62,83.68,8700.0,68.5114,68.5688,68.5114,68.5606,8700.0
2014-07-07 11:55:00,83.68,83.7,83.64,83.66,15400.0,68.5606,68.577,68.5278,68.5442,15400.0
2014-07-07 12:00:00,83.64,83.71,83.64,83.68,31000.0,68.5278,68.5852,68.5278,68.5606,31000.0
2014-07-07 12:05:00,83.68,83.68,83.62,83.63,14200.0,68.5606,68.5606,68.5114,68.5196,14200.0
2014-07-07 12:10:00,83.63,83.64,83.61,83.64,15100.0,68.5196,68.5278,68.5032,68.5278,15100.0
2014-07-07 12:15:00,83.63,83.63,83.57,83.6,16500.0,68.5196,68.5196,68.4705,68.495,16500.0
2014-07-07 12:20:00,83.6,83.68,83.6,83.68,18500.0,68.495,68.5606,68.495,68.5606,18500.0
2014-07-07 12:25:00,83.69,83.71,83.69,83.71,18700.0,68.5688,68.5852,68.5688,68.5852,18700.0
2014-07-07 12:30:00,83.71,83.74,83.7,83.7,10600.0,68.5852,68.6098,68.577,68.577,10600.0
2014-07-07 12:35:00,83.7,83.7,83.64,83.66,10100.0,68.577,68.577,68.5278,68.5442,10100.0
2014-07-07 12:40:00,83.67,83.72,83.67,83.72,12600.0,68.5524,68.5934,68.5524,68.5934,12600.0
2014-07-07 12:45:00,83.72,83.73,83.65,83.67,8800.0,68.5934,68.6016,68.536,68.5524,8800.0
2014-07-07 12:50:00,83.66,83.69,83.65,83.66,12900.0,68.5442,68.5688,68.536,68.5442,12900.0
2014-07-07 12:55:00,83.66,83.71,83.66,83.7,21400.0,68.5442,68.5852,68.5442,68.577,21400.0
2014-07-07 13:00:00,83.69,83.71,83.69,83.7,10400.0,68.5688,68.5852,68.5688,68.577,10400.0
2014-07-07 13:05:00,83.71,83.72,83.64,83.69,20100.0,68.5852,68.5934,68.5278,68.5688,20100.0
2014-07-07 13:10:00,83.68,83.72,83.67,83.72,17000.0,68.5606,68.5934,68.5524,68.5934,17000.0
2014-07-07 13:15:00,83.72,83.72,83.69,83.72,6900.0,68.5934,68.5934,68.5688,68.5934,6900.0
2014-07-07 13:20:00,83.73,83.76,83.7,83.76,9200.0,68.6016,68.6261,68.577,68.6261,9200.0
2014-07-07 13:25:00,83.75,83.75,83.72,83.73,9800.0,68.6179,68.6179,68.5934,68.6016,9800.0
2014-07-07 13:30:00,83.72,83.77,83.71,83.75,12000.0,68.5934,68.6343,68.5852,68.6179,12000.0
2014-07-07 13:35:00,83.75,83.78,83.74,83.76,5900.0,68.6179,68.6425,68.6098,68.6261,5900.0
2014-07-07 13:40:00,83.75,83.77,83.71,83.73,18400.0,68.6179,68.6343,68.5852,68.6016,18400.0
2014-07-07 13:45:00,83.74,83.81,83.74,83.81,9700.0,68.6098,68.6671,68.6098,68.6671,9700.0
2014-07-07 13:50:00,83.81,83.89,83.81,83.84,23600.0,68.6671,68.7326,68.6671,68.6917,23600.0
2014-07-07 13:55:00,83.84,83.85,83.74,83.77,18000.0,68.6917,68.6999,68.6098,68.6343,18000.0
2014-07-07 14:00:00,83.77,83.78,83.74,83.74,14900.0,68.6343,68.6425,68.6098,68.6098,14900.0
2014-07-07 14:05:00,83.74,83.75,83.69,83.69,25100.0,68.6098,68.6179,68.5688,68.5688,25100.0
2014-07-07 14:10:00,83.7,83.7,83.68,83.68,16400.0,68.577,68.577,68.5606,68.5606,16400.0
2014-07-07 14:15:00,83.68,83.68,83.63,83.65,26900.0,68.5606,68.5606,68.5196,68.536,26900.0
2014-07-07 14:20:00,83.64,83.65,83.57,83.58,14500.0,68.5278,68.536,68.4705,68.4787,14500.0
2014-07-07 14:25:00,83.58,83.58,83.51,83.52,10400.0,68.4787,68.4787,68.4213,68.4295,10400.0
2014-07-07 14:30:00,83.52,83.52,83.33,83.34,47800.0,68.4295,68.4295,68.2738,68.282,47800.0
2014-07-07 14:35:00,83.33,83.35,83.29,83.31,40000.0,68.2738,68.2902,68.2411,68.2574,40000.0
2014-07-07 14:40:00,83.31,83.37,83.31,83.31,34500.0,68.2574,68.3066,68.2574,68.2574,34500.0
2014-07-07 14:45:00,83.31,83.41,83.3,83.36,18300.0,68.2574,68.3394,68.2493,68.2984,18300.0
2014-07-07 14:50:00,83.37,83.44,83.32,83.44,18600.0,68.3066,68.364,68.2656,68.364,18600.0
2014-07-07 14:55:00,83.43,83.43,83.36,83.37,18500.0,68.3558,68.3558,68.2984,68.3066,18500.0
2014-07-07 15:00:00,83.37,83.49,83.36,83.48,21700.0,68.3066,68.4049,68.2984,68.3967,21700.0
2014-07-07 15:05:00,83.47,83.5,83.44,83.5,22100.0,68.3885,68.4131,68.364,68.4131,22100.0
2014-07-07 15:10:00,83.5,83.5,83.4,83.41,32000.0,68.4131,68.4131,68.3312,68.3394,32000.0
2014-07-07 15:15:00,83.41,83.49,83.41,83.44,20400.0,68.3394,68.4049,68.3394,68.364,20400.0
2014-07-07 15:20:00,83.44,83.48,83.43,83.48,21100.0,68.364,68.3967,68.3558,68.3967,21100.0
2014-07-07 15:25:00,83.49,83.5,83.43,83.46,19900.0,68.4049,68.4131,68.3558,68.3803,19900.0
2014-07-07 15:30:00,83.46,83.53,83.43,83.51,40100.0,68.3803,68.4377,68.3558,68.4213,40100.0
2014-07-07 15:35:00,83.5,83.54,83.48,83.51,36500.0,68.4131,68.4459,68.3967,68.4213,36500.0
2014-07-07 15:40:00,83.51,83.57,83.51,83.57,36900.0,68.4213,68.4705,68.4213,68.4705,36900.0
2014-07-07 15:45:00,83.55,83.63,83.54,83.6,66500.0,68.4541,68.5196,68.4459,68.495,66500.0
2014-07-07 15:50:00,83.6,83.66,83.6,83.6,70800.0,68.495,68.5442,68.495,68.495,70800.0
2014-07-07 15:55:00,83.6,83.61,83.57,83.58,118000.0,68.495,68.5032,68.4705,68.4787,118000.0
2014-07-08 09:30:00,83.29,83.49,83.17,83.33,62400.0,68.2411,68.4049,68.1427,68.2738,62400.0
2014-07-08 09:35:00,83.28,83.35,83.11,83.16,17600.0,68.2329,68.2902,68.0936,68.1345,17600.0
2014-07-08 09:40:00,83.16,83.39,83.11,83.39,32900.0,68.1345,68.323,68.0936,68.323,32900.0
2014-07-08 09:45:00,83.4,83.41,83.28,83.33,36700.0,68.3312,68.3394,68.2329,68.2738,36700.0
2014-07-08 09:50:00,83.34,83.4,83.24,83.25,13600.0,68.282,68.3312,68.2001,68.2083,13600.0
2014-07-08 09:55:00,83.25,83.45,83.25,83.43,16700.0,68.2083,68.3721,68.2083,68.3558,16700.0
2014-07-08 10:00:00,83.43,83.43,83.27,83.3,23500.0,68.3558,68.3558,68.2247,68.2493,23500.0
2014-07-08 10:05:00,83.29,83.29,83.16,83.22,20700.0,68.2411,68.2411,68.1345,68.1837,20700.0
2014-07-08 10:10:00,83.23,83.38,83.23,83.34,18900.0,68.1919,68.3148,68.1919,68.282,18900.0
2014-07-08 10:15:00,83.33,83.41,83.3,83.32,20500.0,68.2738,68.3394,68.2493,68.2656,20500.0
2014-07-08 10:20:00,83.31,83.31,83.25,83.25,47200.0,68.2574,68.2574,68.2083,68.2083,47200.0
2014-07-08 10:25:00,83.25,83.26,83.22,83.24,25300.0,68.2083,68.2165,68.1837,68.2001,25300.0
2014-07-08 10:30:00,83.23,83.23,83.05,83.08,84800.0,68.1919,68.1919,68.0444,68.069,84800.0
2014-07-08 10:35:00,83.08,83.23,83.07,83.18,21300.0,68.069,68.1919,68.0608,68.1509,21300.0
2014-07-08 10:40:00,83.22,83.26,83.13,83.17,10000.0,68.1837,68.2165,68.11,68.1427,10000.0
2014-07-08 10:45:00,83.14,83.2,83.11,83.18,12400.0,68.1182,68.1673,68.0936,68.1509,12400.0
2014-07-08 10:50:00,83.19,83.23,83.14,83.14,10300.0,68.1591,68.1919,68.1182,68.1182,10300.0
2014-07-08 10:55:00,83.12,83.16,83.09,83.14,9500.0,68.1018,68.1345,68.0772,68.1182,9500.0
2014-07-08 11:00:00,83.12,83.16,83.05,83.16,12500.0,68.1018,68.1345,68.0444,68.1345,12500.0
2014-07-08 11:05:00,83.15,83.16,83.05,83.09,7900.0,68.1264,68.1345,68.0444,68.0772,7900.0
2014-07-08 11:10:00,83.08,83.17,83.04,83.09,16400.0,68.069,68.1427,68.0362,68.0772,16400.0
2014-07-08 11:15:00,83.09,83.13,83.06,83.07,13300.0,68.0772,68.11,68.0526,68.0608,13300.0
2014-07-08 11:20:00,83.06,83.06,82.97,83.02,12900.0,68.0526,68.0526,67.9789,68.0198,12900.0
2014-07-08 11:25:00,83.01,83.02,82.9,82.9,15400.0,68.0116,68.0198,67.9215,67.9215,15400.0
2014-07-08 11:30:00,82.89,83.05,82.89,83.01,8700.0,67.9133,68.0444,67.9133,68.0116,8700.0
2014-07-08 11:35:00,83.01,83.16,83.01,83.14,23100.0,68.0116,68.1345,68.0116,68.1182,23100.0
2014-07-08 11:40:00,83.14,83.21,83.07,83.07,15500.0,68.1182,68.1755,68.0608,68.0608,15500.0
2014-07-08 11:45:00,83.05,83.1,82.97,83.09,10100.0,68.0444,68.0854,67.9789,68.0772,10100.0
2014-07-08 11:50:00,83.11,83.11,82.99,83.02,7400.0,68.0936,68.0936,67.9953,68.0198,7400.0
2014-07-08 11:55:00,83.0,83.07,82.96,83.04,8400.0,68.0035,68.0608,67.9707,68.0362,8400.0
2014-07-08 12:00:00,83.05,83.09,83.02,83.03,9900.0,68.0444,68.0772,68.0198,68.028,9900.0
2014-07-08 12:05:00,83.04,83.05,82.95,82.96,12400.0,68.0362,68.0444,67.9625,67.9707,12400.0
2014-07-08 12:10:00,82.96,83.02,82.92,83.0,14400.0,67.9707,68.0198,67.9379,68.0035,14400.0
2014-07-08 12:15:00,83.0,83.02,82.94,83.0,13500.0,68.0035,68.0198,67.9543,68.0035,13500.0
2014-07-08 12:20:00,82.98,83.09,82.98,83.09,12800.0,67.9871,68.0772,67.9871,68.0772,12800.0
2014-07-08 12:25:00,83.08,83.2,83.08,83.2,40500.0,68.069,68.1673,68.069,68.1673,40500.0
2014-07-08 12:30:00,83.21,83.23,83.13,83.13,13500.0,68.1755,68.1919,68.11,68.11,13500.0
2014-07-08 12:35:00,83.14,83.16,83.09,83.1,14200.0,68.1182,68.1345,68.0772,68.0854,14200.0
2014-07-08 12:40:00,83.1,83.24,83.07,83.2,16900.0,68.0854,68.2001,68.0608,68.1673,16900.0
2014-07-08 12:45:00,83.21,83.23,83.16,83.18,12700.0,68.1755,68.1919,68.1345,68.1509,12700.0
2014-07-08 12:50:00,83.18,83.26,83.18,83.24,11900.0,68.1509,68.2165,68.1509,68.2001,11900.0
2014-07-08 12:55:00,83.23,83.23,83.17,83.2,17500.0,68.1919,68.1919,68.1427,68.1673,17500.0
2014-07-08 13:00:00,83.18,83.18,83.14,83.18,7000.0,68.1509,68.1509,68.1182,68.1509,7000.0
2014-07-08 13:05:00,83.17,83.18,83.14,83.17,12800.0,68.1427,68.1509,68.1182,68.1427,12800.0
2014-07-08 13:10:00,83.17,83.24,83.17,83.24,20100.0,68.1427,68.2001,68.1427,68.2001,20100.0
2014-07-08 13:15:00,83.24,83.27,83.21,83.27,9400.0,68.2001,68.2247,68.1755,68.2247,9400.0
2014-07-08 13:20:00,83.27,83.33,83.26,83.33,12100.0,68.2247,68.2738,68.2165,68.2738,12100.0
2014-07-08 13:25:00,83.33,83.35,83.3,83.3,38700.0,68.2738,68.2902,68.2493,68.2493,38700.0
2014-07-08 13:30:00,83.3,83.32,83.28,83.31,7200.0,68.2493,68.2656,68.2329,68.2574,7200.0
2014-07-08 13:35:00,83.32,83.44,83.32,83.43,25400.0,68.2656,68.364,68.2656,68.3558,25400.0
2014-07-08 13:40:00,83.43,83.53,83.43,83.51,30400.0,68.3558,68.4377,68.3558,68.4213,30400.0
2014-07-08 13:45:00,83.52,83.56,83.43,83.44,60500.0,68.4295,68.4623,68.3558,68.364,60500.0
2014-07-08 13:50:00,83.45,83.5,83.44,83.5,30900.0,68.3721,68.4131,68.364,68.4131,30900.0
2014-07-08 13:55:00,83.5,83.52,83.45,83.45,17900.0,68.4131,68.4295,68.3721,68.3721,17900.0
2014-07-08 14:00:00,83.45,83.45,83.39,83.42,14500.0,68.3721,68.3721,68.323,68.3476,14500.0
2014-07-08 14:05:00,83.42,83.45,83.4,83.45,16000.0,68.3476,68.3721,68.3312,68.3721,16000.0
2014-07-08 14:10:00,83.45,83.54,83.41,83.54,17500.0,68.3721,68.4459,68.3394,68.4459,17500.0
2014-07-08 14:15:00,83.55,83.56,83.43,83.45,64000.0,68.4541,68.4623,68.3558,68.3721,64000.0
2014-07-08 14:20:00,83.45,83.56,83.45,83.56,14500.0,68.3721,68.4623,68.3721,68.4623,14500.0
2014-07-08 14:25:00,83.55,83.61,83.49,83.5,15000.0,68.4541,68.5032,68.4049,68.4131,15000.0
2014-07-08 14:30:00,83.5,83.52,83.39,83.39,19800.0,68.4131,68.4295,68.323,68.323,19800.0
2014-07-08 14:35:00,83.4,83.45,83.4,83.42,14500.0,68.3312,68.3721,68.3312,68.3476,14500.0
2014-07-08 14:40:00,83.43,83.49,83.42,83.48,27400.0,68.3558,68.4049,68.3476,68.3967,27400.0
2014-07-08 14:45:00,83.48,83.49,83.42,83.42,22300.0,68.3967,68.4049,68.3476,68.3476,22300.0
2014-07-08 14:50:00,83.42,83.46,83.37,83.38,24000.0,68.3476,68.3803,68.3066,68.3148,24000.0
2014-07-08 14:55:00,83.37,83.43,83.36,83.36,24000.0,68.3066,68.3558,68.2984,68.2984,24000.0
2014-07-08 15:00:00,83.36,83.38,83.23,83.23,28900.0,68.2984,68.3148,68.1919,68.1919,28900.0
2014-07-08 15:05:00,83.23,83.26,83.21,83.21,41600.0,68.1919,68.2165,68.1755,68.1755,41600.0
2014-07-08 15:10:00,83.22,83.27,83.2,83.26,24000.0,68.1837,68.2247,68.1673,68.2165,24000.0
2014-07-08 15:15:00,83.25,83.32,83.23,83.29,29200.0,68.2083,68.2656,68.1919,68.2411,29200.0
2014-07-08 15:20:00,83.29,83.34,83.27,83.34,25400.0,68.2411,68.282,68.2247,68.282,25400.0
2014-07-08 15:25:00,83.34,83.34,83.27,83.27,31400.0,68.282,68.282,68.2247,68.2247,31400.0
2014-07-08 15:30:00,83.27,83.3,83.24,83.25,42100.0,68.2247,68.2493,68.2001,68.2083,42100.0
2014-07-08 15:35:00,83.24,83.24,83.18,83.21,56600.0,68.2001,68.2001,68.1509,68.1755,56600.0
2014-07-08 15:40:00,83.21,83.23,83.17,83.22,49200.0,68.1755,68.1919,68.1427,68.1837,49200.0
2014-07-08 15:45:00,83.22,83.31,83.2,83.23,41100.0,68.1837,68.2574,68.1673,68.1919,41100.0
2014-07-08 15:50:00,83.23,83.29,83.21,83.25,60800.0,68.1919,68.2411,68.1755,68.2083,60800.0
2014-07-08 15:55:00,83.24,83.29,83.22,83.25,143300.0,68.2001,68.2411,68.1837,68.2083,143300.0
2014-07-09 09:30:00,84.15,84.58,83.83,84.51,106500.0,68.9457,69.298,68.6835,69.2406,106500.0
2014-07-09 09:35:00,84.52,84.88,84.5,84.85,75600.0,69.2488,69.5438,69.2324,69.5192,75600.0
2014-07-09 09:40:00,84.85,84.95,84.49,84.52,74800.0,69.5192,69.6011,69.2242,69.2488,74800.0
2014-07-09 09:45:00,84.54,84.56,84.4,84.4,62500.0,69.2652,69.2816,69.1505,69.1505,62500.0
2014-07-09 09:50:00,84.41,84.42,84.25,84.32,17900.0,69.1587,69.1669,69.0276,69.085,17900.0
2014-07-09 09:55:00,84.33,84.39,84.23,84.35,79300.0,69.0932,69.1423,69.0112,69.1095,79300.0
2014-07-09 10:00:00,84.36,84.37,84.23,84.33,43200.0,69.1177,69.1259,69.0112,69.0932,43200.0
2014-07-09 10:05:00,84.34,84.57,84.34,84.36,44600.0,69.1013,69.2898,69.1013,69.1177,44600.0
2014-07-09 10:10:00,84.34,84.36,84.17,84.2,26700.0,69.1013,69.1177,68.9621,68.9866,26700.0
2014-07-09 10:15:00,84.18,84.2,84.13,84.16,26400.0,68.9703,68.9866,68.9293,68.9539,26400.0
2014-07-09 10:20:00,84.15,84.25,84.14,84.18,23100.0,68.9457,69.0276,68.9375,68.9703,23100.0
2014-07-09 10:25:00,84.19,84.3,84.19,84.28,23400.0,68.9784,69.0686,68.9784,69.0522,23400.0
2014-07-09 10:30:00,84.29,84.34,84.25,84.32,29700.0,69.0604,69.1013,69.0276,69.085,29700.0
2014-07-09 10:35:00,84.34,84.43,84.29,84.42,25900.0,69.1013,69.1751,69.0604,69.1669,25900.0
2014-07-09 10:40:00,84.4,84.44,84.33,84.44,27000.0,69.1505,69.1833,69.0932,69.1833,27000.0
2014-07-09 10:45:00,84.43,84.44,84.31,84.33,79100.0,69.1751,69.1833,69.0768,69.0932,79100.0
2014-07-09 10:50:00,84.34,84.34,84.2,84.21,14500.0,69.1013,69.1013,68.9866,68.9948,14500.0
2014-07-09 10:55:00,84.19,84.21,84.15,84.16,24500.0,68.9784,68.9948,68.9457,68.9539,24500.0
2014-07-09 11:00:00,84.15,84.23,84.14,84.2,30300.0,68.9457,69.0112,68.9375,68.9866,30300.0
2014-07-09 11:05:00,84.2,84.23,84.08,84.08,15000.0,68.9866,69.0112,68.8883,68.8883,15000.0
2014-07-09 11:10:00,84.07,84.07,83.9,84.02,49500.0,68.8801,68.8801,68.7408,68.8392,49500.0
2014-07-09 11:15:00,84.0,84.06,83.98,83.99,17200.0,68.8228,68.8719,68.8064,68.8146,17200.0
2014-07-09 11:20:00,83.99,84.05,83.97,83.98,20500.0,68.8146,68.8637,68.7982,68.8064,20500.0
2014-07-09 11:25:00,83.98,84.03,83.91,83.95,20800.0,68.8064,68.8474,68.749,68.7818,20800.0
2014-07-09 11:30:00,83.95,83.95,83.86,83.88,17500.0,68.7818,68.7818,68.7081,68.7245,17500.0
2014-07-09 11:35:00,83.87,83.88,83.79,83.86,14800.0,68.7163,68.7245,68.6507,68.7081,14800.0
2014-07-09 11:40:00,83.87,83.95,83.85,83.89,14100.0,68.7163,68.7818,68.6999,68.7326,14100.0
2014-07-09 11:45:00,83.9,83.91,83.72,83.76,21000.0,68.7408,68.749,68.5934,68.6261,21000.0
2014-07-09 11:50:00,83.75,83.76,83.68,83.72,32300.0,68.6179,68.6261,68.5606,68.5934,32300.0
2014-07-09 11:55:00,83.72,83.84,83.72,83.83,11000.0,68.5934,68.6917,68.5934,68.6835,11000.0
2014-07-09 12:00:00,83.84,83.86,83.82,83.85,6800.0,68.6917,68.7081,68.6753,68.6999,6800.0
2014-07-09 12:05:00,83.87,83.88,83.82,83.88,9400.0,68.7163,68.7245,68.6753,68.7245,9400.0
2014-07-09 12:10:00,83.9,83.94,83.89,83.93,8200.0,68.7408,68.7736,68.7326,68.7654,8200.0
2014-07-09 12:15:00,83.93,83.97,83.88,83.89,18900.0,68.7654,68.7982,68.7245,68.7326,18900.0
2014-07-09 12:20:00,83.91,83.96,83.85,83.94,20600.0,68.749,68.79,68.6999,68.7736,20600.0
2014-07-09 12:25:00,83.95,83.95,83.88,83.9,7500.0,68.7818,68.7818,68.7245,68.7408,7500.0
2014-07-09 12:30:00,83.92,83.93,83.83,83.91,27800.0,68.7572,68.7654,68.6835,68.749,27800.0
2014-07-09 12:35:00,83.93,83.95,83.9,83.94,17900.0,68.7654,68.7818,68.7408,68.7736,17900.0
2014-07-09 12:40:00,83.95,83.97,83.91,83.91,10500.0,68.7818,68.7982,68.749,68.749,10500.0
2014-07-09 12:45:00,83.91,83.95,83.91,83.91,7000.0,68.749,68.7818,68.749,68.749,7000.0
2014-07-09 12:50:00,83.91,83.95,83.91,83.95,7400.0,68.749,68.7818,68.749,68.7818,7400.0
2014-07-09 12:55:00,83.95,84.0,83.94,83.98,7200.0,68.7818,68.8228,68.7736,68.8064,7200.0
2014-07-09 13:00:00,83.98,84.0,83.93,83.97,15800.0,68.8064,68.8228,68.7654,68.7982,15800.0
2014-07-09 13:05:00,83.96,84.03,83.94,84.02,11500.0,68.79,68.8474,68.7736,68.8392,11500.0
2014-07-09 13:10:00,84.01,84.07,84.0,84.07,6500.0,68.831,68.8801,68.8228,68.8801,6500.0
2014-07-09 13:15:00,84.07,84.1,84.06,84.06,7000.0,68.8801,68.9047,68.8719,68.8719,7000.0
2014-07-09 13:20:00,84.05,84.05,84.03,84.05,7100.0,68.8637,68.8637,68.8474,68.8637,7100.0
2014-07-09 13:25:00,84.05,84.08,84.03,84.06,10200.0,68.8637,68.8883,68.8474,68.8719,10200.0
2014-07-09 13:30:00,84.06,84.11,84.04,84.08,16700.0,68.8719,68.9129,68.8555,68.8883,16700.0
2014-07-09 13:35:00,84.08,84.16,84.06,84.15,10700.0,68.8883,68.9539,68.8719,68.9457,10700.0
2014-07-09 13:40:00,84.15,84.15,84.1,84.11,5500.0,68.9457,68.9457,68.9047,68.9129,5500.0
2014-07-09 13:45:00,84.11,84.15,84.1,84.13,8100.0,68.9129,68.9457,68.9047,68.9293,8100.0
2014-07-09 13:50:00,84.13,84.17,84.12,84.17,10000.0,68.9293,68.9621,68.9211,68.9621,10000.0
2014-07-09 13:55:00,84.18,84.2,84.13,84.16,7200.0,68.9703,68.9866,68.9293,68.9539,7200.0
2014-07-09 14:00:00,84.15,84.15,84.02,84.07,25500.0,68.9457,68.9457,68.8392,68.8801,25500.0
2014-07-09 14:05:00,84.07,84.1,84.05,84.1,27200.0,68.8801,68.9047,68.8637,68.9047,27200.0
2014-07-09 14:10:00,84.09,84.16,84.09,84.15,75200.0,68.8965,68.9539,68.8965,68.9457,75200.0
2014-07-09 14:15:00,84.15,84.36,84.15,84.35,18800.0,68.9457,69.1177,68.9457,69.1095,18800.0
2014-07-09 14:20:00,84.35,84.39,84.3,84.37,14100.0,69.1095,69.1423,69.0686,69.1259,14100.0
2014-07-09 14:25:00,84.36,84.44,84.36,84.36,20700.0,69.1177,69.1833,69.1177,69.1177,20700.0
2014-07-09 14:30:00,84.37,84.37,84.27,84.33,16400.0,69.1259,69.1259,69.044,69.0932,16400.0
2014-07-09 14:35:00,84.33,84.37,84.29,84.32,20600.0,69.0932,69.1259,69.0604,69.085,20600.0
2014-07-09 14:40:00,84.31,84.35,84.3,84.32,21600.0,69.0768,69.1095,69.0686,69.085,21600.0
2014-07-09 14:45:00,84.31,84.33,84.29,84.31,33300.0,69.0768,69.0932,69.0604,69.0768,33300.0
2014-07-09 14:50:00,84.31,84.4,84.31,84.39,30400.0,69.0768,69.1505,69.0768,69.1423,30400.0
2014-07-09 14:55:00,84.4,84.41,84.3,84.3,21400.0,69.1505,69.1587,69.0686,69.0686,21400.0
2014-07-09 15:00:00,84.3,84.35,84.29,84.31,72100.0,69.0686,69.1095,69.0604,69.0768,72100.0
2014-07-09 15:05:00,84.31,84.36,84.26,84.28,111900.0,69.0768,69.1177,69.0358,69.0522,111900.0
2014-07-09 15:10:00,84.3,84.33,84.24,84.24,66700.0,69.0686,69.0932,69.0194,69.0194,66700.0
2014-07-09 15:15:00,84.23,84.24,84.16,84.24,67900.0,69.0112,69.0194,68.9539,69.0194,67900.0
2014-07-09 15:20:00,84.24,84.26,84.2,84.25,33300.0,69.0194,69.0358,68.9866,69.0276,33300.0
2014-07-09 15:25:00,84.25,84.28,84.21,84.25,19500.0,69.0276,69.0522,68.9948,69.0276,19500.0
2014-07-09 15:30:00,84.26,84.28,84.23,84.27,35900.0,69.0358,69.0522,69.0112,69.044,35900.0
2014-07-09 15:35:00,84.27,84.39,84.25,84.39,44700.0,69.044,69.1423,69.0276,69.1423,44700.0
2014-07-09 15:40:00,84.39,84.48,84.38,84.48,66000.0,69.1423,69.216,69.1341,69.216,66000.0
2014-07-09 15:45:00,84.45,84.48,84.31,84.32,53600.0,69.1915,69.216,69.0768,69.085,53600.0
2014-07-09 15:50:00,84.32,84.37,84.29,84.37,51700.0,69.085,69.1259,69.0604,69.1259,51700.0
2014-07-09 15:55:00,84.36,84.4,84.33,84.39,108300.0,69.1177,69.1505,69.0932,69.1423,108300.0
2014-07-10 09:30:00,83.04,83.65,82.99,83.24,56500.0,68.0362,68.536,67.9953,68.2001,56500.0
2014-07-10 09:35:00,83.22,83.4,83.22,83.34,107300.0,68.1837,68.3312,68.1837,68.282,107300.0
2014-07-10 09:40:00,83.34,83.37,83.21,83.31,62200.0,68.282,68.3066,68.1755,68.2574,62200.0
2014-07-10 09:45:00,83.29,83.35,83.26,83.29,41200.0,68.2411,68.2902,68.2165,68.2411,41200.0
2014-07-10 09:50:00,83.3,83.43,83.21,83.41,16000.0,68.2493,68.3558,68.1755,68.3394,16000.0
2014-07-10 09:55:00,83.42,83.61,83.38,83.5,18400.0,68.3476,68.5032,68.3148,68.4131,18400.0
2014-07-10 10:00:00,83.49,83.58,83.48,83.56,19300.0,68.4049,68.4787,68.3967,68.4623,19300.0
2014-07-10 10:05:00,83.56,83.73,83.54,83.73,23400.0,68.4623,68.6016,68.4459,68.6016,23400.0
2014-07-10 10:10:00,83.71,83.75,83.68,83.71,26900.0,68.5852,68.6179,68.5606,68.5852,26900.0
2014-07-10 10:15:00,83.72,83.77,83.67,83.67,14900.0,68.5934,68.6343,68.5524,68.5524,14900.0
2014-07-10 10:20:00,83.64,83.96,83.64,83.95,31700.0,68.5278,68.79,68.5278,68.7818,31700.0
2014-07-10 10:25:00,83.92,83.94,83.75,83.79,14400.0,68.7572,68.7736,68.6179,68.6507,14400.0
2014-07-10 10:30:00,83.79,83.79,83.66,83.66,63500.0,68.6507,68.6507,68.5442,68.5442,63500.0
2014-07-10 10:35:00,83.66,83.69,83.6,83.62,14800.0,68.5442,68.5688,68.495,68.5114,14800.0
2014-07-10 10:40:00,83.61,83.66,83.53,83.54,11500.0,68.5032,68.5442,68.4377,68.4459,11500.0
2014-07-10 10:45:00,83.56,83.8,83.56,83.68,14100.0,68.4623,68.6589,68.4623,68.5606,14100.0
2014-07-10 10:50:00,83.68,83.68,83.6,83.65,13400.0,68.5606,68.5606,68.495,68.536,13400.0
2014-07-10 10:55:00,83.65,83.82,83.65,83.8,18400.0,68.536,68.6753,68.536,68.6589,18400.0
2014-07-10 11:00:00,83.81,83.89,83.77,83.86,15800.0,68.6671,68.7326,68.6343,68.7081,15800.0
2014-07-10 11:05:00,83.86,83.87,83.81,83.81,8200.0,68.7081,68.7163,68.6671,68.6671,8200.0
2014-07-10 11:10:00,83.81,83.84,83.73,83.73,24800.0,68.6671,68.6917,68.6016,68.6016,24800.0
2014-07-10 11:15:00,83.72,83.78,83.69,83.76,15100.0,68.5934,68.6425,68.5688,68.6261,15100.0
2014-07-10 11:20:00,83.77,83.82,83.76,83.79,26500.0,68.6343,68.6753,68.6261,68.6507,26500.0
2014-07-10 11:25:00,83.79,83.79,83.69,83.73,24700.0,68.6507,68.6507,68.5688,68.6016,24700.0
2014-07-10 11:30:00,83.72,83.76,83.68,83.74,14000.0,68.5934,68.6261,68.5606,68.6098,14000.0
2014-07-10 11:35:00,83.74,83.8,83.72,83.77,10400.0,68.6098,68.6589,68.5934,68.6343,10400.0
2014-07-10 11:40:00,83.75,83.76,83.63,83.66,7500.0,68.6179,68.6261,68.5196,68.5442,7500.0
2014-07-10 11:45:00,83.66,83.72,83.66,83.67,14600.0,68.5442,68.5934,68.5442,68.5524,14600.0
2014-07-10 11:50:00,83.67,83.74,83.67,83.68,10100.0,68.5524,68.6098,68.5524,68.5606,10100.0
2014-07-10 11:55:00,83.69,83.73,83.67,83.7,23600.0,68.5688,68.6016,68.5524,68.577,23600.0
2014-07-10 12:00:00,83.7,83.71,83.65,83.71,11700.0,68.577,68.5852,68.536,68.5852,11700.0
2014-07-10 12:05:00,83.71,83.73,83.66,83.69,42800.0,68.5852,68.6016,68.5442,68.5688,42800.0
2014-07-10 12:10:00,83.7,83.73,83.7,83.73,6400.0,68.577,68.6016,68.577,68.6016,6400.0
2014-07-10 12:15:00,83.73,83.89,83.73,83.86,15200.0,68.6016,68.7326,68.6016,68.7081,15200.0
2014-07-10 12:20:00,83.86,83.93,83.82,83.91,11000.0,68.7081,68.7654,68.6753,68.749,11000.0
2014-07-10 12:25:00,83.92,83.97,83.9,83.94,8400.0,68.7572,68.7982,68.7408,68.7736,8400.0
2014-07-10 12:30:00,83.95,83.97,83.9,83.92,13900.0,68.7818,68.7982,68.7408,68.7572,13900.0
2014-07-10 12:35:00,83.93,83.93,83.86,83.91,7200.0,68.7654,68.7654,68.7081,68.749,7200.0
2014-07-10 12:40:00,83.91,83.96,83.9,83.96,7200.0,68.749,68.79,68.7408,68.79,7200.0
2014-07-10 12:45:00,83.94,83.94,83.85,83.88,8900.0,68.7736,68.7736,68.6999,68.7245,8900.0
2014-07-10 12:50:00,83.89,83.89,83.81,83.85,5500.0,68.7326,68.7326,68.6671,68.6999,5500.0
2014-07-10 12:55:00,83.87,83.9,83.86,83.88,11900.0,68.7163,68.7408,68.7081,68.7245,11900.0
2014-07-10 13:00:00,83.89,83.9,83.83,83.83,12200.0,68.7326,68.7408,68.6835,68.6835,12200.0
2014-07-10 13:05:00,83.84,83.91,83.84,83.85,15000.0,68.6917,68.749,68.6917,68.6999,15000.0
2014-07-10 13:10:00,83.86,83.91,83.85,83.87,7200.0,68.7081,68.749,68.6999,68.7163,7200.0
2014-07-10 13:15:00,83.88,83.9,83.82,83.82,17300.0,68.7245,68.7408,68.6753,68.6753,17300.0
2014-07-10 13:20:00,83.82,83.92,83.79,83.91,92500.0,68.6753,68.7572,68.6507,68.749,92500.0
2014-07-10 13:25:00,83.94,84.03,83.94,84.02,8500.0,68.7736,68.8474,68.7736,68.8392,8500.0
2014-07-10 13:30:00,84.03,84.06,83.99,83.99,12500.0,68.8474,68.8719,68.8146,68.8146,12500.0
2014-07-10 13:35:00,84.01,84.06,83.99,84.06,14700.0,68.831,68.8719,68.8146,68.8719,14700.0
2014-07-10 13:40:00,84.07,84.08,83.99,83.99,13800.0,68.8801,68.8883,68.8146,68.8146,13800.0
2014-07-10 13:45:00,83.99,84.02,83.97,83.97,9500.0,68.8146,68.8392,68.7982,68.7982,9500.0
2014-07-10 13:50:00,83.97,84.01,83.95,83.97,12200.0,68.7982,68.831,68.7818,68.7982,12200.0
2014-07-10 13:55:00,83.98,84.01,83.93,83.94,9500.0,68.8064,68.831,68.7654,68.7736,9500.0
2014-07-10 14:00:00,83.94,84.0,83.94,83.99,9600.0,68.7736,68.8228,68.7736,68.8146,9600.0
2014-07-10 14:05:00,83.99,84.01,83.97,83.98,13900.0,68.8146,68.831,68.7982,68.8064,13900.0
2014-07-10 14:10:00,83.98,84.0,83.94,83.97,16800.0,68.8064,68.8228,68.7736,68.7982,16800.0
2014-07-10 14:15:00,83.96,84.03,83.95,83.95,16000.0,68.79,68.8474,68.7818,68.7818,16000.0
2014-07-10 14:20:00,83.95,84.01,83.94,83.95,15100.0,68.7818,68.831,68.7736,68.7818,15100.0
2014-07-10 14:25:00,83.96,83.97,83.91,83.97,30000.0,68.79,68.7982,68.749,68.7982,30000.0
2014-07-10 14:30:00,83.99,84.0,83.91,83.92,17000.0,68.8146,68.8228,68.749,68.7572,17000.0
2014-07-10 14:35:00,83.91,83.91,83.86,83.87,9500.0,68.749,68.749,68.7081,68.7163,9500.0
2014-07-10 14:40:00,83.88,83.93,83.76,83.76,18700.0,68.7245,68.7654,68.6261,68.6261,18700.0
2014-07-10 14:45:00,83.77,83.85,83.77,83.8,25100.0,68.6343,68.6999,68.6343,68.6589,25100.0
2014-07-10 14:50:00,83.79,83.83,83.78,83.78,24500.0,68.6507,68.6835,68.6425,68.6425,24500.0
2014-07-10 14:55:00,83.77,83.77,83.71,83.74,26100.0,68.6343,68.6343,68.5852,68.6098,26100.0
2014-07-10 15:00:00,83.73,83.76,83.66,83.66,24100.0,68.6016,68.6261,68.5442,68.5442,24100.0
2014-07-10 15:05:00,83.67,83.73,83.65,83.71,24200.0,68.5524,68.6016,68.536,68.5852,24200.0
2014-07-10 15:10:00,83.71,83.72,83.64,83.65,26900.0,68.5852,68.5934,68.5278,68.536,26900.0
2014-07-10 15:15:00,83.65,83.68,83.64,83.66,45200.0,68.536,68.5606,68.5278,68.5442,45200.0
2014-07-10 15:20:00,83.65,83.7,83.63,83.7,28800.0,68.536,68.577,68.5196,68.577,28800.0
2014-07-10 15:25:00,83.7,83.83,83.7,83.79,42400.0,68.577,68.6835,68.577,68.6507,42400.0
2014-07-10 15:30:00,83.78,83.78,83.71,83.73,35800.0,68.6425,68.6425,68.5852,68.6016,35800.0
2014-07-10 15:35:00,83.74,83.8,83.74,83.76,26500.0,68.6098,68.6589,68.6098,68.6261,26500.0
2014-07-10 15:40:00,83.75,83.81,83.73,83.78,35700.0,68.6179,68.6671,68.6016,68.6425,35700.0
2014-07-10 15:45:00,83.77,83.77,83.71,83.73,65900.0,68.6343,68.6343,68.5852,68.6016,65900.0
2014-07-10 15:50:00,83.73,83.75,83.68,83.75,57200.0,68.6016,68.6179,68.5606,68.6179,57200.0
2014-07-10 15:55:00,83.74,83.75,83.67,83.7,67000.0,68.6098,68.6179,68.5524,68.577,67000.0
2014-07-11 09:30:00,83.77,83.84,83.32,83.84,47700.0,68.6343,68.6917,68.2656,68.6917,47700.0
2014-07-11 09:35:00,83.84,83.89,83.49,83.54,20700.0,68.6917,68.7326,68.4049,68.4459,20700.0
2014-07-11 09:40:00,83.55,83.58,83.34,83.39,16200.0,68.4541,68.4787,68.282,68.323,16200.0
2014-07-11 09:45:00,83.41,83.43,83.34,83.4,14200.0,68.3394,68.3558,68.282,68.3312,14200.0
2014-07-11 09:50:00,83.41,83.51,83.4,83.44,12900.0,68.3394,68.4213,68.3312,68.364,12900.0
2014-07-11 09:55:00,83.47,83.55,83.46,83.54,10000.0,68.3885,68.4541,68.3803,68.4459,10000.0
2014-07-11 10:00:00,83.52,83.52,83.41,83.49,18200.0,68.4295,68.4295,68.3394,68.4049,18200.0
2014-07-11 10:05:00,83.49,83.7,83.46,83.7,17500.0,68.4049,68.577,68.3803,68.577,17500.0
2014-07-11 10:10:00,83.72,83.96,83.64,83.89,36400.0,68.5934,68.79,68.5278,68.7326,36400.0
2014-07-11 10:15:00,83.9,83.96,83.86,83.9,43200.0,68.7408,68.79,68.7081,68.7408,43200.0
2014-07-11 10:20:00,83.9,83.9,83.75,83.8,16000.0,68.7408,68.7408,68.6179,68.6589,16000.0
2014-07-11 10:25:00,83.8,83.88,83.76,83.76,16600.0,68.6589,68.7245,68.6261,68.6261,16600.0
2014-07-11 10:30:00,83.78,83.8,83.65,83.66,11600.0,68.6425,68.6589,68.536,68.5442,11600.0
2014-07-11 10:35:00,83.66,83.71,83.62,83.71,15700.0,68.5442,68.5852,68.5114,68.5852,15700.0
2014-07-11 10:40:00,83.7,83.7,83.56,83.6,14300.0,68.577,68.577,68.4623,68.495,14300.0
2014-07-11 10:45:00,83.61,83.77,83.58,83.69,10300.0,68.5032,68.6343,68.4787,68.5688,10300.0
2014-07-11 10:50:00,83.69,83.79,83.68,83.72,21700.0,68.5688,68.6507,68.5606,68.5934,21700.0
2014-07-11 10:55:00,83.74,83.74,83.6,83.63,9400.0,68.6098,68.6098,68.495,68.5196,9400.0
2014-07-11 11:00:00,83.62,83.65,83.59,83.59,14300.0,68.5114,68.536,68.4869,68.4869,14300.0
2014-07-11 11:05:00,83.58,83.76,83.56,83.71,16600.0,68.4787,68.6261,68.4623,68.5852,16600.0
2014-07-11 11:10:00,83.7,83.71,83.65,83.67,10500.0,68.577,68.5852,68.536,68.5524,10500.0
2014-07-11 11:15:00,83.66,83.68,83.58,83.64,9500.0,68.5442,68.5606,68.4787,68.5278,9500.0
2014-07-11 11:20:00,83.63,83.64,83.58,83.59,13300.0,68.5196,68.5278,68.4787,68.4869,13300.0
2014-07-11 11:25:00,83.58,83.67,83.57,83.67,19800.0,68.4787,68.5524,68.4705,68.5524,19800.0
2014-07-11 11:30:00,83.68,83.84,83.68,83.81,18300.0,68.5606,68.6917,68.5606,68.6671,18300.0
2014-07-11 11:35:00,83.82,83.82,83.69,83.69,9100.0,68.6753,68.6753,68.5688,68.5688,9100.0
2014-07-11 11:40:00,83.69,83.75,83.65,83.66,13300.0,68.5688,68.6179,68.536,68.5442,13300.0
2014-07-11 11:45:00,83.65,83.66,83.62,83.62,10200.0,68.536,68.5442,68.5114,68.5114,10200.0
2014-07-11 11:50:00,83.61,83.7,83.6,83.64,10500.0,68.5032,68.577,68.495,68.5278,10500.0
2014-07-11 11:55:00,83.64,83.66,83.63,83.66,9600.0,68.5278,68.5442,68.5196,68.5442,9600.0
2014-07-11 12:00:00,83.65,83.65,83.56,83.62,36400.0,68.536,68.536,68.4623,68.5114,36400.0
2014-07-11 12:05:00,83.6,83.62,83.58,83.61,10500.0,68.495,68.5114,68.4787,68.5032,10500.0
2014-07-11 12:10:00,83.61,83.67,83.59,83.66,18500.0,68.5032,68.5524,68.4869,68.5442,18500.0
2014-07-11 12:15:00,83.66,83.68,83.63,83.65,11400.0,68.5442,68.5606,68.5196,68.536,11400.0
2014-07-11 12:20:00,83.64,83.64,83.59,83.62,13200.0,68.5278,68.5278,68.4869,68.5114,13200.0
2014-07-11 12:25:00,83.63,83.63,83.55,83.57,19500.0,68.5196,68.5196,68.4541,68.4705,19500.0
2014-07-11 12:30:00,83.58,83.61,83.56,83.58,14700.0,68.4787,68.5032,68.4623,68.4787,14700.0
2014-07-11 12:35:00,83.6,83.6,83.57,83.57,7500.0,68.495,68.495,68.4705,68.4705,7500.0
2014-07-11 12:40:00,83.58,83.61,83.57,83.57,11800.0,68.4787,68.5032,68.4705,68.4705,11800.0
2014-07-11 12:45:00,83.56,83.6,83.56,83.59,10500.0,68.4623,68.495,68.4623,68.4869,10500.0
2014-07-11 12:50:00,83.58,83.64,83.58,83.64,13200.0,68.4787,68.5278,68.4787,68.5278,13200.0
2014-07-11 12:55:00,83.65,83.73,83.65,83.73,13000.0,68.536,68.6016,68.536,68.6016,13000.0
2014-07-11 13:00:00,83.73,83.79,83.72,83.79,28100.0,68.6016,68.6507,68.5934,68.6507,28100.0
2014-07-11 13:05:00,83.79,83.8,83.76,83.78,11600.0,68.6507,68.6589,68.6261,68.6425,11600.0
2014-07-11 13:10:00,83.77,83.79,83.76,83.76,160400.0,68.6343,68.6507,68.6261,68.6261,160400.0
2014-07-11 13:15:00,83.77,83.77,83.68,83.72,20500.0,68.6343,68.6343,68.5606,68.5934,20500.0
2014-07-11 13:20:00,83.73,83.74,83.66,83.7,19300.0,68.6016,68.6098,68.5442,68.577,19300.0
2014-07-11 13:25:00,83.7,83.7,83.65,83.68,12600.0,68.577,68.577,68.536,68.5606,12600.0
2014-07-11 13:30:00,83.68,83.73,83.68,83.71,12800.0,68.5606,68.6016,68.5606,68.5852,12800.0
2014-07-11 13:35:00,83.71,83.72,83.65,83.65,14100.0,68.5852,68.5934,68.536,68.536,14100.0
2014-07-11 13:40:00,83.65,83.7,83.65,83.68,16200.0,68.536,68.577,68.536,68.5606,16200.0
2014-07-11 13:45:00,83.69,83.8,83.67,83.76,16600.0,68.5688,68.6589,68.5524,68.6261,16600.0
2014-07-11 13:50:00,83.76,83.78,83.74,83.77,8800.0,68.6261,68.6425,68.6098,68.6343,8800.0
2014-07-11 13:55:00,83.78,83.81,83.78,83.8,11800.0,68.6425,68.6671,68.6425,68.6589,11800.0
2014-07-11 14:00:00,83.8,83.83,83.79,83.83,13300.0,68.6589,68.6835,68.6507,68.6835,13300.0
2014-07-11 14:05:00,83.83,83.91,83.83,83.88,21900.0,68.6835,68.749,68.6835,68.7245,21900.0
2014-07-11 14:10:00,83.89,83.91,83.88,83.9,40900.0,68.7326,68.749,68.7245,68.7408,40900.0
2014-07-11 14:15:00,83.89,83.9,83.82,83.88,16000.0,68.7326,68.7408,68.6753,68.7245,16000.0
2014-07-11 14:20:00,83.87,83.94,83.87,83.93,18400.0,68.7163,68.7736,68.7163,68.7654,18400.0
2014-07-11 14:25:00,83.94,83.95,83.93,83.94,13000.0,68.7736,68.7818,68.7654,68.7736,13000.0
2014-07-11 14:30:00,83.95,84.02,83.95,84.02,26900.0,68.7818,68.8392,68.7818,68.8392,26900.0
2014-07-11 14:35:00,84.01,84.04,84.0,84.01,17500.0,68.831,68.8555,68.8228,68.831,17500.0
2014-07-11 14:40:00,84.01,84.03,83.99,83.99,13300.0,68.831,68.8474,68.8146,68.8146,13300.0
2014-07-11 14:45:00,83.97,84.02,83.97,83.97,15900.0,68.7982,68.8392,68.7982,68.7982,15900.0
2014-07-11 14:50:00,83.96,83.99,83.94,83.95,11200.0,68.79,68.8146,68.7736,68.7818,11200.0
2014-07-11 14:55:00,83.95,83.96,83.92,83.94,13700.0,68.7818,68.79,68.7572,68.7736,13700.0
2014-07-11 15:00:00,83.94,83.95,83.89,83.9,21300.0,68.7736,68.7818,68.7326,68.7408,21300.0
2014-07-11 15:05:00,83.9,83.95,83.9,83.95,22400.0,68.7408,68.7818,68.7408,68.7818,22400.0
2014-07-11 15:10:00,83.95,83.97,83.93,83.93,14400.0,68.7818,68.7982,68.7654,68.7654,14400.0
2014-07-11 15:15:00,83.93,83.97,83.93,83.97,24900.0,68.7654,68.7982,68.7654,68.7982,24900.0
2014-07-11 15:20:00,83.97,83.99,83.96,83.98,12800.0,68.7982,68.8146,68.79,68.8064,12800.0
2014-07-11 15:25:00,83.98,84.05,83.98,84.04,23600.0,68.8064,68.8637,68.8064,68.8555,23600.0
2014-07-11 15:30:00,84.04,84.05,83.97,83.98,23300.0,68.8555,68.8637,68.7982,68.8064,23300.0
2014-07-11 15:35:00,83.98,84.07,83.96,84.07,33300.0,68.8064,68.8801,68.79,68.8801,33300.0
2014-07-11 15:40:00,84.08,84.08,84.04,84.06,26100.0,68.8883,68.8883,68.8555,68.8719,26100.0
2014-07-11 15:45:00,84.06,84.07,83.99,84.01,39300.0,68.8719,68.8801,68.8146,68.831,39300.0
2014-07-11 15:50:00,84.01,84.02,83.97,83.97,64100.0,68.831,68.8392,68.7982,68.7982,64100.0
2014-07-11 15:55:00,83.98,83.99,83.96,83.97,98200.0,68.8064,68.8146,68.79,68.7982,98200.0
2014-07-14 09:30:00,84.64,84.9,84.48,84.74,47300.0,69.3471,69.5602,69.216,69.4291,47300.0
2014-07-14 09:35:00,84.84,84.84,84.37,84.6,153900.0,69.511,69.511,69.1259,69.3144,153900.0
2014-07-14 09:40:00,84.65,84.66,84.4,84.42,30900.0,69.3553,69.3635,69.1505,69.1669,30900.0
2014-07-14 09:45:00,84.39,84.47,84.27,84.27,39300.0,69.1423,69.2079,69.044,69.044,39300.0
2014-07-14 09:50:00,84.27,84.4,84.27,84.34,33100.0,69.044,69.1505,69.044,69.1013,33100.0
2014-07-14 09:55:00,84.29,84.36,84.2,84.25,32200.0,69.0604,69.1177,68.9866,69.0276,32200.0
2014-07-14 10:00:00,84.26,84.28,84.1,84.11,51200.0,69.0358,69.0522,68.9047,68.9129,51200.0
2014-07-14 10:05:00,84.1,84.12,84.01,84.01,64800.0,68.9047,68.9211,68.831,68.831,64800.0
2014-07-14 10:10:00,84.02,84.14,84.02,84.1,52900.0,68.8392,68.9375,68.8392,68.9047,52900.0
2014-07-14 10:15:00,84.09,84.13,84.03,84.08,38500.0,68.8965,68.9293,68.8474,68.8883,38500.0
2014-07-14 10:20:00,84.09,84.14,84.06,84.1,38900.0,68.8965,68.9375,68.8719,68.9047,38900.0
2014-07-14 10:25:00,84.11,84.13,84.07,84.12,16600.0,68.9129,68.9293,68.8801,68.9211,16600.0
2014-07-14 10:30:00,84.13,84.21,84.11,84.12,31800.0,68.9293,68.9948,68.9129,68.9211,31800.0
2014-07-14 10:35:00,84.12,84.15,84.08,84.15,17500.0,68.9211,68.9457,68.8883,68.9457,17500.0
2014-07-14 10:40:00,84.16,84.19,84.11,84.13,26900.0,68.9539,68.9784,68.9129,68.9293,26900.0
2014-07-14 10:45:00,84.13,84.2,84.13,84.2,18700.0,68.9293,68.9866,68.9293,68.9866,18700.0
2014-07-14 10:50:00,84.21,84.26,84.21,84.23,16300.0,68.9948,69.0358,68.9948,69.0112,16300.0
2014-07-14 10:55:00,84.24,84.27,84.22,84.22,14800.0,69.0194,69.044,69.003,69.003,14800.0
2014-07-14 11:00:00,84.21,84.26,84.21,84.22,13600.0,68.9948,69.0358,68.9948,69.003,13600.0
2014-07-14 11:05:00,84.21,84.22,84.17,84.2,20200.0,68.9948,69.003,68.9621,68.9866,20200.0
2014-07-14 11:10:00,84.21,84.22,84.17,84.18,23800.0,68.9948,69.003,68.9621,68.9703,23800.0
2014-07-14 11:15:00,84.17,84.17,84.11,84.11,9100.0,68.9621,68.9621,68.9129,68.9129,9100.0
2014-07-14 11:20:00,84.11,84.12,84.08,84.09,20000.0,68.9129,68.9211,68.8883,68.8965,20000.0
2014-07-14 11:25:00,84.09,84.09,84.01,84.04,30500.0,68.8965,68.8965,68.831,68.8555,30500.0
2014-07-14 11:30:00,84.04,84.1,84.04,84.09,20800.0,68.8555,68.9047,68.8555,68.8965,20800.0
2014-07-14 11:35:00,84.09,84.1,84.02,84.05,29500.0,68.8965,68.9047,68.8392,68.8637,29500.0
2014-07-14 11:40:00,84.05,84.09,84.04,84.07,19500.0,68.8637,68.8965,68.8555,68.8801,19500.0
2014-07-14 11:45:00,84.06,84.07,84.03,84.06,33100.0,68.8719,68.8801,68.8474,68.8719,33100.0
2014-07-14 11:50:00,84.06,84.06,84.0,84.02,36000.0,68.8719,68.8719,68.8228,68.8392,36000.0
2014-07-14 11:55:00,84.02,84.02,83.98,83.98,21300.0,68.8392,68.8392,68.8064,68.8064,21300.0
2014-07-14 12:00:00,83.98,83.99,83.95,83.98,19600.0,68.8064,68.8146,68.7818,68.8064,19600.0
2014-07-14 12:05:00,83.98,84.04,83.98,84.04,16800.0,68.8064,68.8555,68.8064,68.8555,16800.0
2014-07-14 12:10:00,84.07,84.08,84.03,84.04,17700.0,68.8801,68.8883,68.8474,68.8555,17700.0
2014-07-14 12:15:00,84.04,84.06,84.04,84.06,14100.0,68.8555,68.8719,68.8555,68.8719,14100.0
2014-07-14 12:20:00,84.07,84.08,84.06,84.08,11800.0,68.8801,68.8883,68.8719,68.8883,11800.0
2014-07-14 12:25:00,84.08,84.1,84.05,84.06,16100.0,68.8883,68.9047,68.8637,68.8719,16100.0
2014-07-14 12:30:00,84.06,84.11,84.06,84.11,4900.0,68.8719,68.9129,68.8719,68.9129,4900.0
2014-07-14 12:35:00,84.1,84.12,84.01,84.04,42100.0,68.9047,68.9211,68.831,68.8555,42100.0
2014-07-14 12:40:00,84.04,84.08,84.01,84.02,15500.0,68.8555,68.8883,68.831,68.8392,15500.0
2014-07-14 12:45:00,84.02,84.03,83.99,84.0,3700.0,68.8392,68.8474,68.8146,68.8228,3700.0
2014-07-14 12:50:00,84.0,84.03,83.96,83.98,20400.0,68.8228,68.8474,68.79,68.8064,20400.0
2014-07-14 12:55:00,83.98,84.02,83.98,83.99,12200.0,68.8064,68.8392,68.8064,68.8146,12200.0
2014-07-14 13:00:00,83.99,84.0,83.95,83.98,14700.0,68.8146,68.8228,68.7818,68.8064,14700.0
2014-07-14 13:05:00,83.99,83.99,83.95,83.98,8700.0,68.8146,68.8146,68.7818,68.8064,8700.0
2014-07-14 13:10:00,83.97,83.98,83.95,83.95,11200.0,68.7982,68.8064,68.7818,68.7818,11200.0
2014-07-14 13:15:00,83.96,83.97,83.91,83.92,17400.0,68.79,68.7982,68.749,68.7572,17400.0
2014-07-14 13:20:00,83.9,83.92,83.89,83.92,11000.0,68.7408,68.7572,68.7326,68.7572,11000.0
2014-07-14 13:25:00,83.92,83.92,83.9,83.91,17300.0,68.7572,68.7572,68.7408,68.749,17300.0
2014-07-14 13:30:00,83.91,83.95,83.91,83.93,13800.0,68.749,68.7818,68.749,68.7654,13800.0
2014-07-14 13:35:00,83.92,83.95,83.92,83.94,15500.0,68.7572,68.7818,68.7572,68.7736,15500.0
2014-07-14 13:40:00,83.94,83.96,83.93,83.94,20500.0,68.7736,68.79,68.7654,68.7736,20500.0
2014-07-14 13:45:00,83.94,83.95,83.9,83.9,15600.0,68.7736,68.7818,68.7408,68.7408,15600.0
2014-07-14 13:50:00,83.89,83.94,83.89,83.94,9100.0,68.7326,68.7736,68.7326,68.7736,9100.0
2014-07-14 13:55:00,83.93,83.93,83.89,83.92,19500.0,68.7654,68.7654,68.7326,68.7572,19500.0
2014-07-14 14:00:00,83.93,83.94,83.92,83.92,19300.0,68.7654,68.7736,68.7572,68.7572,19300.0
2014-07-14 14:05:00,83.94,83.96,83.94,83.95,29100.0,68.7736,68.79,68.7736,68.7818,29100.0
2014-07-14 14:10:00,83.96,83.96,83.93,83.94,11700.0,68.79,68.79,68.7654,68.7736,11700.0
2014-07-14 14:15:00,83.94,83.98,83.94,83.97,28500.0,68.7736,68.8064,68.7736,68.7982,28500.0
2014-07-14 14:20:00,83.98,84.0,83.97,83.98,21900.0,68.8064,68.8228,68.7982,68.8064,21900.0
2014-07-14 14:25:00,83.98,83.99,83.97,83.97,20100.0,68.8064,68.8146,68.7982,68.7982,20100.0
2014-07-14 14:30:00,83.96,83.98,83.95,83.98,10800.0,68.79,68.8064,68.7818,68.8064,10800.0
2014-07-14 14:35:00,83.98,83.99,83.97,83.99,15000.0,68.8064,68.8146,68.7982,68.8146,15000.0
2014-07-14 14:40:00,83.98,83.99,83.97,83.98,17600.0,68.8064,68.8146,68.7982,68.8064,17600.0
2014-07-14 14:45:00,83.98,84.0,83.97,84.0,17800.0,68.8064,68.8228,68.7982,68.8228,17800.0
2014-07-14 14:50:00,83.99,84.01,83.98,83.99,21000.0,68.8146,68.831,68.8064,68.8146,21000.0
2014-07-14 14:55:00,83.98,84.0,83.95,83.97,31900.0,68.8064,68.8228,68.7818,68.7982,31900.0
2014-07-14 15:00:00,83.98,83.98,83.92,83.94,22500.0,68.8064,68.8064,68.7572,68.7736,22500.0
2014-07-14 15:05:00,83.95,83.97,83.94,83.95,24400.0,68.7818,68.7982,68.7736,68.7818,24400.0
2014-07-14 15:10:00,83.96,83.98,83.92,83.92,22500.0,68.79,68.8064,68.7572,68.7572,22500.0
2014-07-14 15:15:00,83.92,83.97,83.92,83.95,46200.0,68.7572,68.7982,68.7572,68.7818,46200.0
2014-07-14 15:20:00,83.94,83.95,83.91,83.95,47800.0,68.7736,68.7818,68.749,68.7818,47800.0
2014-07-14 15:25:00,83.95,84.0,83.95,83.99,21500.0,68.7818,68.8228,68.7818,68.8146,21500.0
2014-07-14 15:30:00,83.99,84.02,83.96,84.02,34000.0,68.8146,68.8392,68.79,68.8392,34000.0
2014-07-14 15:35:00,84.02,84.09,84.02,84.09,38400.0,68.8392,68.8965,68.8392,68.8965,38400.0
2014-07-14 15:40:00,84.09,84.11,84.07,84.07,48300.0,68.8965,68.9129,68.8801,68.8801,48300.0
2014-07-14 15:45:00,84.08,84.09,84.02,84.04,105000.0,68.8883,68.8965,68.8392,68.8555,105000.0
2014-07-14 15:50:00,84.03,84.04,83.98,83.99,80300.0,68.8474,68.8555,68.8064,68.8146,80300.0
2014-07-14 15:55:00,83.98,84.01,83.97,84.01,161300.0,68.8064,68.831,68.7982,68.831,161300.0
2014-07-15 09:30:00,84.39,84.8,84.34,84.75,126100.0,69.1423,69.4782,69.1013,69.4373,126100.0
2014-07-15 09:35:00,84.75,84.93,84.73,84.92,94000.0,69.4373,69.5847,69.4209,69.5765,94000.0
2014-07-15 09:40:00,84.92,85.11,84.92,85.11,56900.0,69.5765,69.7322,69.5765,69.7322,56900.0
2014-07-15 09:45:00,85.13,85.23,85.08,85.19,48600.0,69.7486,69.8305,69.7076,69.7978,48600.0
2014-07-15 09:50:00,85.18,85.39,85.04,85.05,62600.0,69.7896,69.9616,69.6749,69.6831,62600.0
2014-07-15 09:55:00,85.05,85.1,85.02,85.07,19400.0,69.6831,69.724,69.6585,69.6994,19400.0
2014-07-15 10:00:00,85.07,85.23,85.0,85.0,63800.0,69.6994,69.8305,69.6421,69.6421,63800.0
2014-07-15 10:05:00,84.99,85.09,84.99,85.09,28200.0,69.6339,69.7158,69.6339,69.7158,28200.0
2014-07-15 10:10:00,85.09,85.11,84.82,84.83,42600.0,69.7158,69.7322,69.4946,69.5028,42600.0
2014-07-15 10:15:00,84.83,84.86,84.77,84.82,34000.0,69.5028,69.5274,69.4537,69.4946,34000.0
2014-07-15 10:20:00,84.83,84.84,84.76,84.8,17400.0,69.5028,69.511,69.4455,69.4782,17400.0
2014-07-15 10:25:00,84.8,84.97,84.79,84.95,28800.0,69.4782,69.6175,69.47,69.6011,28800.0
2014-07-15 10:30:00,84.96,85.01,84.88,84.9,25500.0,69.6093,69.6503,69.5438,69.5602,25500.0
2014-07-15 10:35:00,84.89,84.93,84.85,84.85,31400.0,69.552,69.5847,69.5192,69.5192,31400.0
2014-07-15 10:40:00,84.84,84.84,84.68,84.72,36500.0,69.511,69.511,69.3799,69.4127,36500.0
2014-07-15 10:45:00,84.72,84.73,84.47,84.49,60600.0,69.4127,69.4209,69.2079,69.2242,60600.0
2014-07-15 10:50:00,84.48,84.65,84.45,84.65,19600.0,69.216,69.3553,69.1915,69.3553,19600.0
2014-07-15 10:55:00,84.64,84.7,84.62,84.68,11400.0,69.3471,69.3963,69.3308,69.3799,11400.0
2014-07-15 11:00:00,84.68,84.72,84.6,84.68,21000.0,69.3799,69.4127,69.3144,69.3799,21000.0
2014-07-15 11:05:00,84.67,84.72,84.64,84.68,22400.0,69.3717,69.4127,69.3471,69.3799,22400.0
2014-07-15 11:10:00,84.68,84.94,84.68,84.87,33000.0,69.3799,69.5929,69.3799,69.5356,33000.0
2014-07-15 11:15:00,84.89,84.98,84.89,84.98,52200.0,69.552,69.6257,69.552,69.6257,52200.0
2014-07-15 11:20:00,84.98,85.11,84.98,85.09,55000.0,69.6257,69.7322,69.6257,69.7158,55000.0
2014-07-15 11:25:00,85.09,85.13,85.06,85.06,28600.0,69.7158,69.7486,69.6913,69.6913,28600.0
2014-07-15 11:30:00,85.07,85.07,84.84,84.85,15000.0,69.6994,69.6994,69.511,69.5192,15000.0
2014-07-15 11:35:00,84.85,84.87,84.74,84.78,14500.0,69.5192,69.5356,69.4291,69.4618,14500.0
2014-07-15 11:40:00,84.78,84.79,84.67,84.68,11300.0,69.4618,69.47,69.3717,69.3799,11300.0
2014-07-15 11:45:00,84.68,84.77,84.63,84.73,24600.0,69.3799,69.4537,69.3389,69.4209,24600.0
2014-07-15 11:50:00,84.73,84.76,84.71,84.75,18100.0,69.4209,69.4455,69.4045,69.4373,18100.0
2014-07-15 11:55:00,84.75,84.75,84.66,84.68,43000.0,69.4373,69.4373,69.3635,69.3799,43000.0
2014-07-15 12:00:00,84.67,84.67,84.46,84.48,16300.0,69.3717,69.3717,69.1997,69.216,16300.0
2014-07-15 12:05:00,84.49,84.65,84.49,84.62,14800.0,69.2242,69.3553,69.2242,69.3308,14800.0
2014-07-15 12:10:00,84.62,84.65,84.57,84.57,10500.0,69.3308,69.3553,69.2898,69.2898,10500.0
2014-07-15 12:15:00,84.56,84.67,84.52,84.63,14300.0,69.2816,69.3717,69.2488,69.3389,14300.0
2014-07-15 12:20:00,84.64,84.67,84.57,84.59,13200.0,69.3471,69.3717,69.2898,69.3062,13200.0
2014-07-15 12:25:00,84.6,84.71,84.59,84.64,13600.0,69.3144,69.4045,69.3062,69.3471,13600.0
2014-07-15 12:30:00,84.64,84.67,84.64,84.66,11600.0,69.3471,69.3717,69.3471,69.3635,11600.0
2014-07-15 12:35:00,84.65,84.74,84.59,84.69,14700.0,69.3553,69.4291,69.3062,69.3881,14700.0
2014-07-15 12:40:00,84.7,84.75,84.68,84.73,9400.0,69.3963,69.4373,69.3799,69.4209,9400.0
2014-07-15 12:45:00,84.72,84.72,84.63,84.65,9400.0,69.4127,69.4127,69.3389,69.3553,9400.0
2014-07-15 12:50:00,84.65,84.7,84.63,84.68,12300.0,69.3553,69.3963,69.3389,69.3799,12300.0
2014-07-15 12:55:00,84.67,84.67,84.57,84.58,10300.0,69.3717,69.3717,69.2898,69.298,10300.0
2014-07-15 13:00:00,84.58,84.63,84.57,84.59,15200.0,69.298,69.3389,69.2898,69.3062,15200.0
2014-07-15 13:05:00,84.6,84.65,84.56,84.65,13200.0,69.3144,69.3553,69.2816,69.3553,13200.0
2014-07-15 13:10:00,84.64,84.76,84.63,84.76,12700.0,69.3471,69.4455,69.3389,69.4455,12700.0
2014-07-15 13:15:00,84.77,84.89,84.77,84.86,16200.0,69.4537,69.552,69.4537,69.5274,16200.0
2014-07-15 13:20:00,84.86,84.86,84.73,84.78,11500.0,69.5274,69.5274,69.4209,69.4618,11500.0
2014-07-15 13:25:00,84.77,84.84,84.75,84.84,18600.0,69.4537,69.511,69.4373,69.511,18600.0
2014-07-15 13:30:00,84.86,84.9,84.81,84.9,17400.0,69.5274,69.5602,69.4864,69.5602,17400.0
2014-07-15 13:35:00,84.9,84.97,84.88,84.9,17600.0,69.5602,69.6175,69.5438,69.5602,17600.0
2014-07-15 13:40:00,84.9,84.91,84.83,84.85,8100.0,69.5602,69.5684,69.5028,69.5192,8100.0
2014-07-15 13:45:00,84.87,84.89,84.82,84.83,13500.0,69.5356,69.552,69.4946,69.5028,13500.0
2014-07-15 13:50:00,84.85,84.9,84.82,84.82,10900.0,69.5192,69.5602,69.4946,69.4946,10900.0
2014-07-15 13:55:00,84.83,84.87,84.82,84.83,9000.0,69.5028,69.5356,69.4946,69.5028,9000.0
2014-07-15 14:00:00,84.84,84.93,84.84,84.85,9900.0,69.511,69.5847,69.511,69.5192,9900.0
2014-07-15 14:05:00,84.86,84.93,84.85,84.9,11500.0,69.5274,69.5847,69.5192,69.5602,11500.0
2014-07-15 14:10:00,84.9,84.98,84.9,84.98,14200.0,69.5602,69.6257,69.5602,69.6257,14200.0
2014-07-15 14:15:00,84.98,85.03,84.96,85.0,16600.0,69.6257,69.6667,69.6093,69.6421,16600.0
2014-07-15 14:20:00,85.0,85.02,84.95,84.96,21100.0,69.6421,69.6585,69.6011,69.6093,21100.0
2014-07-15 14:25:00,84.97,84.97,84.83,84.86,47000.0,69.6175,69.6175,69.5028,69.5274,47000.0
2014-07-15 14:30:00,84.86,84.87,84.72,84.8,37700.0,69.5274,69.5356,69.4127,69.4782,37700.0
2014-07-15 14:35:00,84.82,84.88,84.81,84.82,25100.0,69.4946,69.5438,69.4864,69.4946,25100.0
2014-07-15 14:40:00,84.83,84.85,84.75,84.76,50100.0,69.5028,69.5192,69.4373,69.4455,50100.0
2014-07-15 14:45:00,84.75,84.76,84.65,84.71,35800.0,69.4373,69.4455,69.3553,69.4045,35800.0
2014-07-15 14:50:00,84.72,84.78,84.71,84.78,22900.0,69.4127,69.4618,69.4045,69.4618,22900.0
2014-07-15 14:55:00,84.78,84.85,84.74,84.83,20200.0,69.4618,69.5192,69.4291,69.5028,20200.0
2014-07-15 15:00:00,84.82,84.87,84.78,84.84,21600.0,69.4946,69.5356,69.4618,69.511,21600.0
2014-07-15 15:05:00,84.83,84.84,84.78,84.79,32900.0,69.5028,69.511,69.4618,69.47,32900.0
2014-07-15 15:10:00,84.79,84.87,84.74,84.87,34300.0,69.47,69.5356,69.4291,69.5356,34300.0
2014-07-15 15:15:00,84.87,84.88,84.76,84.76,26400.0,69.5356,69.5438,69.4455,69.4455,26400.0
2014-07-15 15:20:00,84.77,84.84,84.77,84.79,51300.0,69.4537,69.511,69.4537,69.47,51300.0
2014-07-15 15:25:00,84.79,84.81,84.74,84.74,33600.0,69.47,69.4864,69.4291,69.4291,33600.0
2014-07-15 15:30:00,84.75,84.75,84.68,84.69,57300.0,69.4373,69.4373,69.3799,69.3881,57300.0
2014-07-15 15:35:00,84.69,84.85,84.68,84.84,39800.0,69.3881,69.5192,69.3799,69.511,39800.0
2014-07-15 15:40:00,84.85,84.99,84.84,84.95,79500.0,69.5192,69.6339,69.511,69.6011,79500.0
2014-07-15 15:45:00,84.96,84.98,84.91,84.92,73800.0,69.6093,69.6257,69.5684,69.5765,73800.0
2014-07-15 15:50:00,84.92,84.92,84.86,84.9,55700.0,69.5765,69.5765,69.5274,69.5602,55700.0
2014-07-15 15:55:00,84.9,84.96,84.89,84.91,153700.0,69.5602,69.6093,69.552,69.5684,153700.0
2014-07-16 09:30:00,85.05,85.16,84.92,85.07,48300.0,69.6831,69.7732,69.5765,69.6994,48300.0
2014-07-16 09:35:00,85.04,85.13,84.89,85.02,98400.0,69.6749,69.7486,69.552,69.6585,98400.0
2014-07-16 09:40:00,85.05,85.05,84.62,84.65,59300.0,69.6831,69.6831,69.3308,69.3553,59300.0
2014-07-16 09:45:00,84.63,84.69,84.51,84.66,42000.0,69.3389,69.3881,69.2406,69.3635,42000.0
2014-07-16 09:50:00,84.64,84.69,84.55,84.61,52200.0,69.3471,69.3881,69.2734,69.3226,52200.0
2014-07-16 09:55:00,84.6,84.7,84.51,84.65,15700.0,69.3144,69.3963,69.2406,69.3553,15700.0
2014-07-16 10:00:00,84.69,84.78,84.65,84.7,23800.0,69.3881,69.4618,69.3553,69.3963,23800.0
2014-07-16 10:05:00,84.7,84.72,84.66,84.69,32800.0,69.3963,69.4127,69.3635,69.3881,32800.0
2014-07-16 10:10:00,84.67,84.72,84.6,84.61,25100.0,69.3717,69.4127,69.3144,69.3226,25100.0
2014-07-16 10:15:00,84.6,84.72,84.58,84.68,31200.0,69.3144,69.4127,69.298,69.3799,31200.0
2014-07-16 10:20:00,84.69,84.69,84.52,84.54,29800.0,69.3881,69.3881,69.2488,69.2652,29800.0
2014-07-16 10:25:00,84.56,84.61,84.53,84.6,25700.0,69.2816,69.3226,69.257,69.3144,25700.0
2014-07-16 10:30:00,84.59,84.61,84.55,84.55,22700.0,69.3062,69.3226,69.2734,69.2734,22700.0
2014-07-16 10:35:00,84.55,84.61,84.52,84.58,30600.0,69.2734,69.3226,69.2488,69.298,30600.0
2014-07-16 10:40:00,84.59,84.62,84.52,84.54,20400.0,69.3062,69.3308,69.2488,69.2652,20400.0
2014-07-16 10:45:00,84.55,84.59,84.47,84.49,18900.0,69.2734,69.3062,69.2079,69.2242,18900.0
2014-07-16 10:50:00,84.49,84.55,84.48,84.51,16400.0,69.2242,69.2734,69.216,69.2406,16400.0
2014-07-16 10:55:00,84.49,84.51,84.46,84.51,16500.0,69.2242,69.2406,69.1997,69.2406,16500.0
2014-07-16 11:00:00,84.5,84.61,84.5,84.61,34000.0,69.2324,69.3226,69.2324,69.3226,34000.0
2014-07-16 11:05:00,84.64,84.64,84.57,84.57,18900.0,69.3471,69.3471,69.2898,69.2898,18900.0
2014-07-16 11:10:00,84.59,84.6,84.55,84.57,12600.0,69.3062,69.3144,69.2734,69.2898,12600.0
2014-07-16 11:15:00,84.57,84.58,84.52,84.53,25500.0,69.2898,69.298,69.2488,69.257,25500.0
2014-07-16 11:20:00,84.54,84.56,84.51,84.56,42200.0,69.2652,69.2816,69.2406,69.2816,42200.0
2014-07-16 11:25:00,84.55,84.57,84.52,84.53,29900.0,69.2734,69.2898,69.2488,69.257,29900.0
2014-07-16 11:30:00,84.54,84.54,84.51,84.53,60500.0,69.2652,69.2652,69.2406,69.257,60500.0
2014-07-16 11:35:00,84.53,84.53,84.27,84.27,31700.0,69.257,69.257,69.044,69.044,31700.0
2014-07-16 11:40:00,84.29,84.42,84.26,84.41,41900.0,69.0604,69.1669,69.0358,69.1587,41900.0
2014-07-16 11:45:00,84.42,84.43,84.4,84.42,35100.0,69.1669,69.1751,69.1505,69.1669,35100.0
2014-07-16 11:50:00,84.42,84.47,84.41,84.42,26000.0,69.1669,69.2079,69.1587,69.1669,26000.0
2014-07-16 11:55:00,84.42,84.44,84.35,84.35,27000.0,69.1669,69.1833,69.1095,69.1095,27000.0
2014-07-16 12:00:00,84.36,84.36,84.26,84.31,38200.0,69.1177,69.1177,69.0358,69.0768,38200.0
2014-07-16 12:05:00,84.34,84.45,84.32,84.41,25300.0,69.1013,69.1915,69.085,69.1587,25300.0
2014-07-16 12:10:00,84.44,84.45,84.35,84.41,21700.0,69.1833,69.1915,69.1095,69.1587,21700.0
2014-07-16 12:15:00,84.41,84.47,84.4,84.42,17300.0,69.1587,69.2079,69.1505,69.1669,17300.0
2014-07-16 12:20:00,84.45,84.49,84.45,84.45,15600.0,69.1915,69.2242,69.1915,69.1915,15600.0
2014-07-16 12:25:00,84.45,84.48,84.41,84.42,14100.0,69.1915,69.216,69.1587,69.1669,14100.0
2014-07-16 12:30:00,84.42,84.43,84.35,84.4,25300.0,69.1669,69.1751,69.1095,69.1505,25300.0
2014-07-16 12:35:00,84.4,84.42,84.32,84.32,18400.0,69.1505,69.1669,69.085,69.085,18400.0
2014-07-16 12:40:00,84.32,84.4,84.3,84.37,66700.0,69.085,69.1505,69.0686,69.1259,66700.0
2014-07-16 12:45:00,84.36,84.38,84.28,84.31,25200.0,69.1177,69.1341,69.0522,69.0768,25200.0
2014-07-16 12:50:00,84.3,84.33,84.27,84.29,26400.0,69.0686,69.0932,69.044,69.0604,26400.0
2014-07-16 12:55:00,84.28,84.31,84.26,84.28,17400.0,69.0522,69.0768,69.0358,69.0522,17400.0
2014-07-16 13:00:00,84.29,84.42,84.29,84.42,22500.0,69.0604,69.1669,69.0604,69.1669,22500.0
2014-07-16 13:05:00,84.42,84.42,84.29,84.3,21600.0,69.1669,69.1669,69.0604,69.0686,21600.0
2014-07-16 13:10:00,84.31,84.31,84.26,84.27,15100.0,69.0768,69.0768,69.0358,69.044,15100.0
2014-07-16 13:15:00,84.27,84.3,84.27,84.29,18400.0,69.044,69.0686,69.044,69.0604,18400.0
2014-07-16 13:20:00,84.28,84.3,84.26,84.27,19400.0,69.0522,69.0686,69.0358,69.044,19400.0
2014-07-16 13:25:00,84.27,84.32,84.24,84.3,12400.0,69.044,69.085,69.0194,69.0686,12400.0
2014-07-16 13:30:00,84.31,84.37,84.28,84.37,17200.0,69.0768,69.1259,69.0522,69.1259,17200.0
2014-07-16 13:35:00,84.37,84.41,84.36,84.38,21300.0,69.1259,69.1587,69.1177,69.1341,21300.0
2014-07-16 13:40:00,84.4,84.4,84.33,84.34,13300.0,69.1505,69.1505,69.0932,69.1013,13300.0
2014-07-16 13:45:00,84.34,84.36,84.28,84.29,18900.0,69.1013,69.1177,69.0522,69.0604,18900.0
2014-07-16 13:50:00,84.29,84.31,84.28,84.28,14100.0,69.0604,69.0768,69.0522,69.0522,14100.0
2014-07-16 13:55:00,84.28,84.33,84.28,84.31,20800.0,69.0522,69.0932,69.0522,69.0768,20800.0
2014-07-16 14:00:00,84.32,84.35,84.29,84.35,23200.0,69.085,69.1095,69.0604,69.1095,23200.0
2014-07-16 14:05:00,84.34,84.44,84.33,84.41,34900.0,69.1013,69.1833,69.0932,69.1587,34900.0
2014-07-16 14:10:00,84.42,84.52,84.41,84.52,25500.0,69.1669,69.2488,69.1587,69.2488,25500.0
2014-07-16 14:15:00,84.52,84.54,84.49,84.51,21700.0,69.2488,69.2652,69.2242,69.2406,21700.0
2014-07-16 14:20:00,84.51,84.55,84.43,84.45,22900.0,69.2406,69.2734,69.1751,69.1915,22900.0
2014-07-16 14:25:00,84.44,84.45,84.36,84.36,13900.0,69.1833,69.1915,69.1177,69.1177,13900.0
2014-07-16 14:30:00,84.36,84.38,84.35,84.36,26900.0,69.1177,69.1341,69.1095,69.1177,26900.0
2014-07-16 14:35:00,84.35,84.37,84.21,84.21,27200.0,69.1095,69.1259,68.9948,68.9948,27200.0
2014-07-16 14:40:00,84.22,84.22,84.16,84.19,32200.0,69.003,69.003,68.9539,68.9784,32200.0
2014-07-16 14:45:00,84.2,84.23,84.17,84.18,32300.0,68.9866,69.0112,68.9621,68.9703,32300.0
2014-07-16 14:50:00,84.18,84.18,84.09,84.1,46500.0,68.9703,68.9703,68.8965,68.9047,46500.0
2014-07-16 14:55:00,84.1,84.14,84.06,84.1,35000.0,68.9047,68.9375,68.8719,68.9047,35000.0
2014-07-16 15:00:00,84.11,84.19,84.11,84.18,37500.0,68.9129,68.9784,68.9129,68.9703,37500.0
2014-07-16 15:05:00,84.18,84.21,84.16,84.2,30500.0,68.9703,68.9948,68.9539,68.9866,30500.0
2014-07-16 15:10:00,84.2,84.28,84.2,84.28,31300.0,68.9866,69.0522,68.9866,69.0522,31300.0
2014-07-16 15:15:00,84.27,84.28,84.15,84.16,40700.0,69.044,69.0522,68.9457,68.9539,40700.0
2014-07-16 15:20:00,84.15,84.26,84.15,84.26,36500.0,68.9457,69.0358,68.9457,69.0358,36500.0
2014-07-16 15:25:00,84.26,84.31,84.26,84.3,25900.0,69.0358,69.0768,69.0358,69.0686,25900.0
2014-07-16 15:30:00,84.31,84.38,84.31,84.37,44700.0,69.0768,69.1341,69.0768,69.1259,44700.0
2014-07-16 15:35:00,84.36,84.36,84.31,84.31,50000.0,69.1177,69.1177,69.0768,69.0768,50000.0
2014-07-16 15:40:00,84.31,84.35,84.29,84.29,52800.0,69.0768,69.1095,69.0604,69.0604,52800.0
2014-07-16 15:45:00,84.29,84.31,84.21,84.21,51600.0,69.0604,69.0768,68.9948,68.9948,51600.0
2014-07-16 15:50:00,84.21,84.3,84.21,84.22,96300.0,68.9948,69.0686,68.9948,69.003,96300.0
2014-07-16 15:55:00,84.22,84.37,84.21,84.37,215900.0,69.003,69.1259,68.9948,69.1259,215900.0
2014-07-17 09:30:00,84.07,84.28,83.61,83.65,52900.0,68.8801,69.0522,68.5032,68.536,52900.0
2014-07-17 09:35:00,83.66,83.93,83.61,83.78,41200.0,68.5442,68.7654,68.5032,68.6425,41200.0
2014-07-17 09:40:00,83.77,83.98,83.77,83.94,29300.0,68.6343,68.8064,68.6343,68.7736,29300.0
2014-07-17 09:45:00,83.92,83.97,83.79,83.87,29700.0,68.7572,68.7982,68.6507,68.7163,29700.0
2014-07-17 09:50:00,83.88,84.0,83.85,83.93,39000.0,68.7245,68.8228,68.6999,68.7654,39000.0
2014-07-17 09:55:00,83.92,83.96,83.85,83.96,56000.0,68.7572,68.79,68.6999,68.79,56000.0
2014-07-17 10:00:00,83.96,84.04,83.91,83.93,29900.0,68.79,68.8555,68.749,68.7654,29900.0
2014-07-17 10:05:00,83.93,83.99,83.9,83.93,21600.0,68.7654,68.8146,68.7408,68.7654,21600.0
2014-07-17 10:10:00,83.92,83.92,83.79,83.92,63800.0,68.7572,68.7572,68.6507,68.7572,63800.0
2014-07-17 10:15:00,83.92,83.99,83.85,83.85,20300.0,68.7572,68.8146,68.6999,68.6999,20300.0
2014-07-17 10:20:00,83.87,84.02,83.87,83.98,14400.0,68.7163,68.8392,68.7163,68.8064,14400.0
2014-07-17 10:25:00,83.99,84.0,83.92,83.94,21100.0,68.8146,68.8228,68.7572,68.7736,21100.0
2014-07-17 10:30:00,83.95,84.01,83.95,83.96,27700.0,68.7818,68.831,68.7818,68.79,27700.0
2014-07-17 10:35:00,83.98,83.99,83.88,83.89,19300.0,68.8064,68.8146,68.7245,68.7326,19300.0
2014-07-17 10:40:00,83.88,83.88,83.77,83.8,31800.0,68.7245,68.7245,68.6343,68.6589,31800.0
2014-07-17 10:45:00,83.8,83.88,83.8,83.83,19100.0,68.6589,68.7245,68.6589,68.6835,19100.0
2014-07-17 10:50:00,83.83,83.88,83.81,83.83,20800.0,68.6835,68.7245,68.6671,68.6835,20800.0
2014-07-17 10:55:00,83.84,83.86,83.8,83.81,17900.0,68.6917,68.7081,68.6589,68.6671,17900.0
2014-07-17 11:00:00,83.81,83.81,83.7,83.71,28200.0,68.6671,68.6671,68.577,68.5852,28200.0
2014-07-17 11:05:00,83.7,83.72,83.61,83.63,35900.0,68.577,68.5934,68.5032,68.5196,35900.0
2014-07-17 11:10:00,83.63,83.63,83.34,83.34,74600.0,68.5196,68.5196,68.282,68.282,74600.0
2014-07-17 11:15:00,83.36,83.37,83.14,83.25,91400.0,68.2984,68.3066,68.1182,68.2083,91400.0
2014-07-17 11:20:00,83.24,83.29,83.18,83.2,32200.0,68.2001,68.2411,68.1509,68.1673,32200.0
2014-07-17 11:25:00,83.21,83.28,83.18,83.21,31100.0,68.1755,68.2329,68.1509,68.1755,31100.0
2014-07-17 11:30:00,83.21,83.29,83.15,83.27,31900.0,68.1755,68.2411,68.1264,68.2247,31900.0
2014-07-17 11:35:00,83.26,83.4,83.26,83.39,47400.0,68.2165,68.3312,68.2165,68.323,47400.0
2014-07-17 11:40:00,83.4,83.47,83.3,83.33,19500.0,68.3312,68.3885,68.2493,68.2738,19500.0
2014-07-17 11:45:00,83.35,83.37,83.27,83.36,37500.0,68.2902,68.3066,68.2247,68.2984,37500.0
2014-07-17 11:50:00,83.35,83.37,83.3,83.31,27900.0,68.2902,68.3066,68.2493,68.2574,27900.0
2014-07-17 11:55:00,83.32,83.33,83.16,83.19,49600.0,68.2656,68.2738,68.1345,68.1591,49600.0
2014-07-17 12:00:00,83.19,83.2,82.96,83.06,45600.0,68.1591,68.1673,67.9707,68.0526,45600.0
2014-07-17 12:05:00,83.07,83.19,83.02,83.11,44800.0,68.0608,68.1591,68.0198,68.0936,44800.0
2014-07-17 12:10:00,83.11,83.23,83.11,83.2,31000.0,68.0936,68.1919,68.0936,68.1673,31000.0
2014-07-17 12:15:00,83.2,83.22,83.03,83.05,43400.0,68.1673,68.1837,68.028,68.0444,43400.0
2014-07-17 12:20:00,83.07,83.08,82.95,83.0,38300.0,68.0608,68.069,67.9625,68.0035,38300.0
2014-07-17 12:25:00,82.98,83.05,82.97,83.04,33400.0,67.9871,68.0444,67.9789,68.0362,33400.0
2014-07-17 12:30:00,83.04,83.08,83.03,83.06,20500.0,68.0362,68.069,68.028,68.0526,20500.0
2014-07-17 12:35:00,83.07,83.23,83.07,83.23,38900.0,68.0608,68.1919,68.0608,68.1919,38900.0
2014-07-17 12:40:00,83.23,83.26,83.2,83.23,22900.0,68.1919,68.2165,68.1673,68.1919,22900.0
2014-07-17 12:45:00,83.24,83.24,83.15,83.18,34700.0,68.2001,68.2001,68.1264,68.1509,34700.0
2014-07-17 12:50:00,83.19,83.25,83.17,83.19,17900.0,68.1591,68.2083,68.1427,68.1591,17900.0
2014-07-17 12:55:00,83.19,83.3,83.19,83.28,16300.0,68.1591,68.2493,68.1591,68.2329,16300.0
2014-07-17 13:00:00,83.28,83.35,83.27,83.33,33200.0,68.2329,68.2902,68.2247,68.2738,33200.0
2014-07-17 13:05:00,83.35,83.47,83.35,83.42,27000.0,68.2902,68.3885,68.2902,68.3476,27000.0
2014-07-17 13:10:00,83.41,83.43,83.39,83.43,41900.0,68.3394,68.3558,68.323,68.3558,41900.0
2014-07-17 13:15:00,83.42,83.43,83.3,83.3,18300.0,68.3476,68.3558,68.2493,68.2493,18300.0
2014-07-17 13:20:00,83.3,83.34,83.2,83.23,29300.0,68.2493,68.282,68.1673,68.1919,29300.0
2014-07-17 13:25:00,83.21,83.24,83.04,83.07,57700.0,68.1755,68.2001,68.0362,68.0608,57700.0
2014-07-17 13:30:00,83.1,83.12,82.9,82.91,67400.0,68.0854,68.1018,67.9215,67.9297,67400.0
2014-07-17 13:35:00,82.91,83.01,82.89,82.92,57600.0,67.9297,68.0116,67.9133,67.9379,57600.0
2014-07-17 13:40:00,82.93,82.94,82.87,82.92,46300.0,67.9461,67.9543,67.8969,67.9379,46300.0
2014-07-17 13:45:00,82.92,82.96,82.88,82.89,40900.0,67.9379,67.9707,67.9051,67.9133,40900.0
2014-07-17 13:50:00,82.9,83.04,82.9,82.98,45300.0,67.9215,68.0362,67.9215,67.9871,45300.0
2014-07-17 13:55:00,83.0,83.14,83.0,83.13,31300.0,68.0035,68.1182,68.0035,68.11,31300.0
2014-07-17 14:00:00,83.12,83.13,82.9,82.92,43300.0,68.1018,68.11,67.9215,67.9379,43300.0
2014-07-17 14:05:00,82.91,83.01,82.91,82.94,25800.0,67.9297,68.0116,67.9297,67.9543,25800.0
2014-07-17 14:10:00,82.94,83.04,82.94,83.03,36300.0,67.9543,68.0362,67.9543,68.028,36300.0
2014-07-17 14:15:00,83.03,83.04,82.98,82.99,37800.0,68.028,68.0362,67.9871,67.9953,37800.0
2014-07-17 14:20:00,83.0,83.01,82.84,82.92,43400.0,68.0035,68.0116,67.8724,67.9379,43400.0
2014-07-17 14:25:00,82.92,82.94,82.88,82.94,26100.0,67.9379,67.9543,67.9051,67.9543,26100.0
2014-07-17 14:30:00,82.93,82.98,82.87,82.91,68800.0,67.9461,67.9871,67.8969,67.9297,68800.0
2014-07-17 14:35:00,82.9,83.01,82.9,82.95,38300.0,67.9215,68.0116,67.9215,67.9625,38300.0
2014-07-17 14:40:00,82.97,83.01,82.95,82.98,38400.0,67.9789,68.0116,67.9625,67.9871,38400.0
2014-07-17 14:45:00,82.98,83.0,82.89,82.89,38700.0,67.9871,68.0035,67.9133,67.9133,38700.0
2014-07-17 14:50:00,82.9,82.93,82.81,82.84,73700.0,67.9215,67.9461,67.8478,67.8724,73700.0
2014-07-17 14:55:00,82.87,83.01,82.87,83.01,54200.0,67.8969,68.0116,67.8969,68.0116,54200.0
2014-07-17 15:00:00,83.0,83.06,82.98,83.02,34900.0,68.0035,68.0526,67.9871,68.0198,34900.0
2014-07-17 15:05:00,83.01,83.09,82.89,82.89,33800.0,68.0116,68.0772,67.9133,67.9133,33800.0
2014-07-17 15:10:00,82.9,83.01,82.89,82.99,42600.0,67.9215,68.0116,67.9133,67.9953,42600.0
2014-07-17 15:15:00,82.99,83.0,82.66,82.67,65700.0,67.9953,68.0035,67.7249,67.7331,65700.0
2014-07-17 15:20:00,82.67,82.77,82.65,82.66,78900.0,67.7331,67.815,67.7167,67.7249,78900.0
2014-07-17 15:25:00,82.66,82.71,82.62,82.63,56300.0,67.7249,67.7659,67.6921,67.7003,56300.0
2014-07-17 15:30:00,82.63,82.65,82.41,82.55,102000.0,67.7003,67.7167,67.5201,67.6348,102000.0
2014-07-17 15:35:00,82.55,82.63,82.52,82.58,64300.0,67.6348,67.7003,67.6102,67.6593,64300.0
2014-07-17 15:40:00,82.58,82.6,82.48,82.48,160700.0,67.6593,67.6757,67.5774,67.5774,160700.0
2014-07-17 15:45:00,82.49,82.67,82.45,82.67,101300.0,67.5856,67.7331,67.5528,67.7331,101300.0
2014-07-17 15:50:00,82.66,82.7,82.59,82.62,163100.0,67.7249,67.7577,67.6675,67.6921,163100.0
2014-07-17 15:55:00,82.62,82.67,82.41,82.45,228300.0,67.6921,67.7331,67.5201,67.5528,228300.0
2014-07-18 09:30:00,83.68,83.9,83.31,83.31,328100.0,68.5606,68.7408,68.2574,68.2574,328100.0
2014-07-18 09:35:00,83.4,83.5,82.53,82.63,248500.0,68.3312,68.4131,67.6184,67.7003,248500.0
2014-07-18 09:40:00,82.65,83.0,82.51,82.91,134400.0,67.7167,68.0035,67.602,67.9297,134400.0
2014-07-18 09:45:00,82.97,83.0,82.58,82.72,94300.0,67.9789,68.0035,67.6593,67.774,94300.0
2014-07-18 09:50:00,82.7,83.0,82.65,82.76,77000.0,67.7577,68.0035,67.7167,67.8068,77000.0
2014-07-18 09:55:00,82.81,82.83,82.59,82.73,67500.0,67.8478,67.8642,67.6675,67.7822,67500.0
2014-07-18 10:00:00,82.72,82.79,82.4,82.53,85600.0,67.774,67.8314,67.5119,67.6184,85600.0
2014-07-18 10:05:00,82.56,82.58,82.06,82.32,153600.0,67.643,67.6593,67.2333,67.4463,153600.0
2014-07-18 10:10:00,82.38,82.8,82.36,82.63,85700.0,67.4955,67.8396,67.4791,67.7003,85700.0
2014-07-18 10:15:00,82.62,82.8,82.51,82.79,69100.0,67.6921,67.8396,67.602,67.8314,69100.0
2014-07-18 10:20:00,82.79,82.85,82.75,82.84,31000.0,67.8314,67.8806,67.7986,67.8724,31000.0
2014-07-18 10:25:00,82.84,83.11,82.83,83.0,68500.0,67.8724,68.0936,67.8642,68.0035,68500.0
2014-07-18 10:30:00,83.03,83.29,82.99,83.09,86700.0,68.028,68.2411,67.9953,68.0772,86700.0
2014-07-18 10:35:00,83.1,83.1,82.81,82.81,37800.0,68.0854,68.0854,67.8478,67.8478,37800.0
2014-07-18 10:40:00,82.8,82.88,82.59,82.6,100600.0,67.8396,67.9051,67.6675,67.6757,100600.0
2014-07-18 10:45:00,82.59,82.64,82.39,82.42,91500.0,67.6675,67.7085,67.5037,67.5283,91500.0
2014-07-18 10:50:00,82.44,82.69,82.34,82.55,112900.0,67.5446,67.7495,67.4627,67.6348,112900.0
2014-07-18 10:55:00,82.55,82.61,82.42,82.5,54800.0,67.6348,67.6839,67.5283,67.5938,54800.0
2014-07-18 11:00:00,82.5,82.54,82.48,82.53,44800.0,67.5938,67.6266,67.5774,67.6184,44800.0
2014-07-18 11:05:00,82.53,82.56,82.5,82.51,35500.0,67.6184,67.643,67.5938,67.602,35500.0
2014-07-18 11:10:00,82.51,82.69,82.5,82.67,56900.0,67.602,67.7495,67.5938,67.7331,56900.0
2014-07-18 11:15:00,82.66,82.9,82.66,82.8,37900.0,67.7249,67.9215,67.7249,67.8396,37900.0
2014-07-18 11:20:00,82.83,82.87,82.73,82.73,22600.0,67.8642,67.8969,67.7822,67.7822,22600.0
2014-07-18 11:25:00,82.74,82.83,82.73,82.82,17600.0,67.7904,67.8642,67.7822,67.856,17600.0
2014-07-18 11:30:00,82.81,82.81,82.73,82.78,40900.0,67.8478,67.8478,67.7822,67.8232,40900.0
2014-07-18 11:35:00,82.79,82.79,82.7,82.76,64000.0,67.8314,67.8314,67.7577,67.8068,64000.0
2014-07-18 11:40:00,82.77,82.78,82.69,82.71,19200.0,67.815,67.8232,67.7495,67.7659,19200.0
2014-07-18 11:45:00,82.71,82.71,82.64,82.64,39800.0,67.7659,67.7659,67.7085,67.7085,39800.0
2014-07-18 11:50:00,82.64,82.64,82.56,82.57,26100.0,67.7085,67.7085,67.643,67.6511,26100.0
2014-07-18 11:55:00,82.57,82.61,82.56,82.57,49000.0,67.6511,67.6839,67.643,67.6511,49000.0
2014-07-18 12:00:00,82.57,82.6,82.52,82.53,25200.0,67.6511,67.6757,67.6102,67.6184,25200.0
2014-07-18 12:05:00,82.54,82.55,82.48,82.48,53900.0,67.6266,67.6348,67.5774,67.5774,53900.0
2014-07-18 12:10:00,82.48,82.49,82.43,82.47,55900.0,67.5774,67.5856,67.5364,67.5692,55900.0
2014-07-18 12:15:00,82.47,82.5,82.4,82.44,63400.0,67.5692,67.5938,67.5119,67.5446,63400.0
2014-07-18 12:20:00,82.44,82.5,82.44,82.48,37400.0,67.5446,67.5938,67.5446,67.5774,37400.0
2014-07-18 12:25:00,82.47,82.6,82.46,82.5,119800.0,67.5692,67.6757,67.561,67.5938,119800.0
2014-07-18 12:30:00,82.51,82.51,82.45,82.47,50300.0,67.602,67.602,67.5528,67.5692,50300.0
2014-07-18 12:35:00,82.48,82.51,82.47,82.49,19300.0,67.5774,67.602,67.5692,67.5856,19300.0
2014-07-18 12:40:00,82.49,82.54,82.48,82.52,32000.0,67.5856,67.6266,67.5774,67.6102,32000.0
2014-07-18 12:45:00,82.51,82.55,82.46,82.52,45000.0,67.602,67.6348,67.561,67.6102,45000.0
2014-07-18 12:50:00,82.52,82.54,82.49,82.5,30300.0,67.6102,67.6266,67.5856,67.5938,30300.0
2014-07-18 12:55:00,82.5,82.5,82.44,82.48,22900.0,67.5938,67.5938,67.5446,67.5774,22900.0
2014-07-18 13:00:00,82.48,82.51,82.42,82.47,19100.0,67.5774,67.602,67.5283,67.5692,19100.0
2014-07-18 13:05:00,82.47,82.54,82.47,82.48,39500.0,67.5692,67.6266,67.5692,67.5774,39500.0
2014-07-18 13:10:00,82.48,82.49,82.45,82.46,30700.0,67.5774,67.5856,67.5528,67.561,30700.0
2014-07-18 13:15:00,82.46,82.5,82.41,82.45,39800.0,67.561,67.5938,67.5201,67.5528,39800.0
2014-07-18 13:20:00,82.45,82.49,82.43,82.45,250400.0,67.5528,67.5856,67.5364,67.5528,250400.0
2014-07-18 13:25:00,82.45,82.49,82.43,82.45,22300.0,67.5528,67.5856,67.5364,67.5528,22300.0
2014-07-18 13:30:00,82.44,82.48,82.4,82.45,29700.0,67.5446,67.5774,67.5119,67.5528,29700.0
2014-07-18 13:35:00,82.45,82.48,82.4,82.46,40700.0,67.5528,67.5774,67.5119,67.561,40700.0
2014-07-18 13:40:00,82.46,82.5,82.41,82.46,42600.0,67.561,67.5938,67.5201,67.561,42600.0
2014-07-18 13:45:00,82.46,82.57,82.4,82.5,72900.0,67.561,67.6511,67.5119,67.5938,72900.0
2014-07-18 13:50:00,82.49,82.52,82.45,82.48,54100.0,67.5856,67.6102,67.5528,67.5774,54100.0
2014-07-18 13:55:00,82.48,82.53,82.45,82.47,37800.0,67.5774,67.6184,67.5528,67.5692,37800.0
2014-07-18 14:00:00,82.47,82.49,82.42,82.43,39600.0,67.5692,67.5856,67.5283,67.5364,39600.0
2014-07-18 14:05:00,82.43,82.46,82.41,82.44,46000.0,67.5364,67.561,67.5201,67.5446,46000.0
2014-07-18 14:10:00,82.44,82.49,82.4,82.43,49000.0,67.5446,67.5856,67.5119,67.5364,49000.0
2014-07-18 14:15:00,82.43,82.47,82.41,82.43,66800.0,67.5364,67.5692,67.5201,67.5364,66800.0
2014-07-18 14:20:00,82.44,82.5,82.34,82.48,122800.0,67.5446,67.5938,67.4627,67.5774,122800.0
2014-07-18 14:25:00,82.49,82.53,82.45,82.5,53100.0,67.5856,67.6184,67.5528,67.5938,53100.0
2014-07-18 14:30:00,82.51,82.55,82.5,82.52,89100.0,67.602,67.6348,67.5938,67.6102,89100.0
2014-07-18 14:35:00,82.52,82.54,82.51,82.53,30300.0,67.6102,67.6266,67.602,67.6184,30300.0
2014-07-18 14:40:00,82.53,82.59,82.47,82.49,85600.0,67.6184,67.6675,67.5692,67.5856,85600.0
2014-07-18 14:45:00,82.48,82.52,82.44,82.51,110100.0,67.5774,67.6102,67.5446,67.602,110100.0
2014-07-18 14:50:00,82.51,82.53,82.45,82.52,48100.0,67.602,67.6184,67.5528,67.6102,48100.0
2014-07-18 14:55:00,82.53,82.58,82.5,82.55,40200.0,67.6184,67.6593,67.5938,67.6348,40200.0
2014-07-18 15:00:00,82.55,82.58,82.54,82.57,109300.0,67.6348,67.6593,67.6266,67.6511,109300.0
2014-07-18 15:05:00,82.57,82.59,82.51,82.55,93100.0,67.6511,67.6675,67.602,67.6348,93100.0
2014-07-18 15:10:00,82.55,82.66,82.52,82.66,55200.0,67.6348,67.7249,67.6102,67.7249,55200.0
2014-07-18 15:15:00,82.67,82.7,82.57,82.63,75100.0,67.7331,67.7577,67.6511,67.7003,75100.0
2014-07-18 15:20:00,82.64,82.67,82.57,82.58,33000.0,67.7085,67.7331,67.6511,67.6593,33000.0
2014-07-18 15:25:00,82.58,82.6,82.52,82.52,62200.0,67.6593,67.6757,67.6102,67.6102,62200.0
2014-07-18 15:30:00,82.52,82.58,82.5,82.5,78400.0,67.6102,67.6593,67.5938,67.5938,78400.0
2014-07-18 15:35:00,82.51,82.52,82.43,82.43,69300.0,67.602,67.6102,67.5364,67.5364,69300.0
2014-07-18 15:40:00,82.43,82.49,82.42,82.46,103300.0,67.5364,67.5856,67.5283,67.561,103300.0
2014-07-18 15:45:00,82.48,82.6,82.42,82.44,139500.0,67.5774,67.6757,67.5283,67.5446,139500.0
2014-07-18 15:50:00,82.45,82.45,82.37,82.39,124800.0,67.5528,67.5528,67.4873,67.5037,124800.0
2014-07-18 15:55:00,82.39,82.39,82.24,82.29,452500.0,67.5037,67.5037,67.3808,67.4217,452500.0
2014-07-21 09:30:00,82.32,82.36,82.2,82.35,104900.0,67.4463,67.4791,67.348,67.4709,104900.0
2014-07-21 09:35:00,82.32,82.36,82.06,82.1,96100.0,67.4463,67.4791,67.2333,67.2661,96100.0
2014-07-21 09:40:00,82.1,82.33,82.09,82.25,54400.0,67.2661,67.4545,67.2579,67.389,54400.0
2014-07-21 09:45:00,82.22,82.29,82.13,82.27,68800.0,67.3644,67.4217,67.2906,67.4054,68800.0
2014-07-21 09:50:00,82.25,82.36,82.24,82.36,43400.0,67.389,67.4791,67.3808,67.4791,43400.0
2014-07-21 09:55:00,82.34,82.39,82.29,82.29,137400.0,67.4627,67.5037,67.4217,67.4217,137400.0
2014-07-21 10:00:00,82.3,82.35,82.27,82.34,32600.0,67.4299,67.4709,67.4054,67.4627,32600.0
2014-07-21 10:05:00,82.33,82.42,82.32,82.32,67100.0,67.4545,67.5283,67.4463,67.4463,67100.0
2014-07-21 10:10:00,82.32,82.33,82.16,82.19,58900.0,67.4463,67.4545,67.3152,67.3398,58900.0
2014-07-21 10:15:00,82.2,82.29,82.2,82.25,43100.0,67.348,67.4217,67.348,67.389,43100.0
2014-07-21 10:20:00,82.23,82.3,82.14,82.16,40700.0,67.3726,67.4299,67.2988,67.3152,40700.0
2014-07-21 10:25:00,82.15,82.26,82.13,82.17,40200.0,67.307,67.3972,67.2906,67.3234,40200.0
2014-07-21 10:30:00,82.17,82.18,82.1,82.14,22500.0,67.3234,67.3316,67.2661,67.2988,22500.0
2014-07-21 10:35:00,82.14,82.19,82.06,82.1,24100.0,67.2988,67.3398,67.2333,67.2661,24100.0
2014-07-21 10:40:00,82.1,82.11,81.99,82.02,28000.0,67.2661,67.2743,67.1759,67.2005,28000.0
2014-07-21 10:45:00,82.01,82.09,82.0,82.05,24500.0,67.1923,67.2579,67.1841,67.2251,24500.0
2014-07-21 10:50:00,82.05,82.08,82.03,82.06,21300.0,67.2251,67.2497,67.2087,67.2333,21300.0
2014-07-21 10:55:00,82.06,82.07,81.95,81.95,36700.0,67.2333,67.2415,67.1432,67.1432,36700.0
2014-07-21 11:00:00,81.94,82.02,81.93,81.99,24300.0,67.135,67.2005,67.1268,67.1759,24300.0
2014-07-21 11:05:00,81.98,82.02,81.98,82.02,37300.0,67.1678,67.2005,67.1678,67.2005,37300.0
2014-07-21 11:10:00,82.02,82.02,81.92,81.99,33700.0,67.2005,67.2005,67.1186,67.1759,33700.0
2014-07-21 11:15:00,81.98,81.98,81.92,81.95,30600.0,67.1678,67.1678,67.1186,67.1432,30600.0
2014-07-21 11:20:00,81.94,82.08,81.92,82.04,20900.0,67.135,67.2497,67.1186,67.2169,20900.0
2014-07-21 11:25:00,82.05,82.05,81.99,81.99,36500.0,67.2251,67.2251,67.1759,67.1759,36500.0
2014-07-21 11:30:00,81.99,81.99,81.96,81.97,24500.0,67.1759,67.1759,67.1514,67.1596,24500.0
2014-07-21 11:35:00,81.97,81.97,81.94,81.96,15900.0,67.1596,67.1596,67.135,67.1514,15900.0
2014-07-21 11:40:00,81.96,82.06,81.95,81.96,52000.0,67.1514,67.2333,67.1432,67.1514,52000.0
2014-07-21 11:45:00,81.97,81.97,81.87,81.89,26700.0,67.1596,67.1596,67.0776,67.094,26700.0
2014-07-21 11:50:00,81.91,81.93,81.78,81.85,63300.0,67.1104,67.1268,67.0039,67.0612,63300.0
2014-07-21 11:55:00,81.85,81.99,81.84,81.96,18500.0,67.0612,67.1759,67.053,67.1514,18500.0
2014-07-21 12:00:00,81.95,81.99,81.91,81.92,10600.0,67.1432,67.1759,67.1104,67.1186,10600.0
2014-07-21 12:05:00,81.94,81.97,81.87,81.87,26400.0,67.135,67.1596,67.0776,67.0776,26400.0
2014-07-21 12:10:00,81.88,81.93,81.86,81.88,49200.0,67.0858,67.1268,67.0694,67.0858,49200.0
2014-07-21 12:15:00,81.88,81.96,81.88,81.94,20900.0,67.0858,67.1514,67.0858,67.135,20900.0
2014-07-21 12:20:00,81.95,81.97,81.94,81.95,19700.0,67.1432,67.1596,67.135,67.1432,19700.0
2014-07-21 12:25:00,81.94,81.95,81.88,81.9,21300.0,67.135,67.1432,67.0858,67.1022,21300.0
2014-07-21 12:30:00,81.9,82.0,81.9,82.0,12400.0,67.1022,67.1841,67.1022,67.1841,12400.0
2014-07-21 12:35:00,81.99,82.0,81.98,82.0,12000.0,67.1759,67.1841,67.1678,67.1841,12000.0
2014-07-21 12:40:00,82.0,82.02,81.95,81.96,26300.0,67.1841,67.2005,67.1432,67.1514,26300.0
2014-07-21 12:45:00,81.96,81.97,81.92,81.95,10500.0,67.1514,67.1596,67.1186,67.1432,10500.0
2014-07-21 12:50:00,81.95,81.97,81.88,81.91,15100.0,67.1432,67.1596,67.0858,67.1104,15100.0
2014-07-21 12:55:00,81.91,81.95,81.91,81.95,8400.0,67.1104,67.1432,67.1104,67.1432,8400.0
2014-07-21 13:00:00,81.95,81.95,81.9,81.9,25100.0,67.1432,67.1432,67.1022,67.1022,25100.0
2014-07-21 13:05:00,81.9,81.95,81.89,81.9,36800.0,67.1022,67.1432,67.094,67.1022,36800.0
2014-07-21 13:10:00,81.9,82.0,81.9,81.97,36000.0,67.1022,67.1841,67.1022,67.1596,36000.0
2014-07-21 13:15:00,81.97,82.02,81.95,82.01,15800.0,67.1596,67.2005,67.1432,67.1923,15800.0
2014-07-21 13:20:00,82.02,82.04,81.98,81.99,60800.0,67.2005,67.2169,67.1678,67.1759,60800.0
2014-07-21 13:25:00,81.98,82.01,81.96,82.0,25700.0,67.1678,67.1923,67.1514,67.1841,25700.0
2014-07-21 13:30:00,82.0,82.0,81.97,81.98,14400.0,67.1841,67.1841,67.1596,67.1678,14400.0
2014-07-21 13:35:00,81.99,82.0,81.98,81.98,21400.0,67.1759,67.1841,67.1678,67.1678,21400.0
2014-07-21 13:40:00,81.98,82.0,81.98,82.0,29500.0,67.1678,67.1841,67.1678,67.1841,29500.0
2014-07-21 13:45:00,81.99,82.01,81.98,82.0,25400.0,67.1759,67.1923,67.1678,67.1841,25400.0
2014-07-21 13:50:00,82.0,82.0,81.98,81.98,28900.0,67.1841,67.1841,67.1678,67.1678,28900.0
2014-07-21 13:55:00,81.98,81.98,81.95,81.95,34400.0,67.1678,67.1678,67.1432,67.1432,34400.0
2014-07-21 14:00:00,81.95,82.0,81.95,81.98,27200.0,67.1432,67.1841,67.1432,67.1678,27200.0
2014-07-21 14:05:00,81.99,82.0,81.97,82.0,25800.0,67.1759,67.1841,67.1596,67.1841,25800.0
2014-07-21 14:10:00,82.0,82.03,81.96,81.97,54900.0,67.1841,67.2087,67.1514,67.1596,54900.0
2014-07-21 14:15:00,81.97,82.0,81.96,81.98,24500.0,67.1596,67.1841,67.1514,67.1678,24500.0
2014-07-21 14:20:00,81.98,82.0,81.92,81.94,71000.0,67.1678,67.1841,67.1186,67.135,71000.0
2014-07-21 14:25:00,81.94,81.97,81.92,81.96,20600.0,67.135,67.1596,67.1186,67.1514,20600.0
2014-07-21 14:30:00,81.96,82.0,81.95,81.96,19800.0,67.1514,67.1841,67.1432,67.1514,19800.0
2014-07-21 14:35:00,81.96,82.01,81.95,82.01,17800.0,67.1514,67.1923,67.1432,67.1923,17800.0
2014-07-21 14:40:00,82.01,82.04,81.96,82.04,37300.0,67.1923,67.2169,67.1514,67.2169,37300.0
2014-07-21 14:45:00,82.03,82.05,81.99,82.0,48600.0,67.2087,67.2251,67.1759,67.1841,48600.0
2014-07-21 14:50:00,82.0,82.01,81.95,81.98,51300.0,67.1841,67.1923,67.1432,67.1678,51300.0
2014-07-21 14:55:00,81.98,81.98,81.97,81.98,20700.0,67.1678,67.1678,67.1596,67.1678,20700.0
2014-07-21 15:00:00,81.97,82.0,81.94,81.98,48300.0,67.1596,67.1841,67.135,67.1678,48300.0
2014-07-21 15:05:00,81.99,82.02,81.96,82.0,36200.0,67.1759,67.2005,67.1514,67.1841,36200.0
2014-07-21 15:10:00,82.0,82.0,81.96,81.96,46800.0,67.1841,67.1841,67.1514,67.1514,46800.0
2014-07-21 15:15:00,81.97,82.0,81.97,82.0,36300.0,67.1596,67.1841,67.1596,67.1841,36300.0
2014-07-21 15:20:00,82.0,82.0,81.99,81.99,31100.0,67.1841,67.1841,67.1759,67.1759,31100.0
2014-07-21 15:25:00,81.99,82.0,81.97,81.97,62700.0,67.1759,67.1841,67.1596,67.1596,62700.0
2014-07-21 15:30:00,81.97,82.0,81.95,81.98,85600.0,67.1596,67.1841,67.1432,67.1678,85600.0
2014-07-21 15:35:00,81.98,82.0,81.94,81.96,78600.0,67.1678,67.1841,67.135,67.1514,78600.0
2014-07-21 15:40:00,81.97,82.0,81.96,82.0,59600.0,67.1596,67.1841,67.1514,67.1841,59600.0
2014-07-21 15:45:00,82.0,82.02,81.96,81.97,136300.0,67.1841,67.2005,67.1514,67.1596,136300.0
2014-07-21 15:50:00,81.96,81.97,81.93,81.96,116400.0,67.1514,67.1596,67.1268,67.1514,116400.0
2014-07-21 15:55:00,81.95,81.96,81.88,81.91,160700.0,67.1432,67.1514,67.0858,67.1104,160700.0
2014-07-22 09:30:00,81.91,82.1,81.91,81.93,107700.0,67.1104,67.2661,67.1104,67.1268,107700.0
2014-07-22 09:35:00,81.95,82.04,81.89,81.98,40300.0,67.1432,67.2169,67.094,67.1678,40300.0
2014-07-22 09:40:00,81.99,82.0,81.95,81.97,53800.0,67.1759,67.1841,67.1432,67.1596,53800.0
2014-07-22 09:45:00,81.98,82.03,81.93,82.0,59100.0,67.1678,67.2087,67.1268,67.1841,59100.0
2014-07-22 09:50:00,82.03,82.09,81.98,82.05,63300.0,67.2087,67.2579,67.1678,67.2251,63300.0
2014-07-22 09:55:00,82.05,82.08,81.99,81.99,81600.0,67.2251,67.2497,67.1759,67.1759,81600.0
2014-07-22 10:00:00,82.0,82.05,81.95,82.0,36900.0,67.1841,67.2251,67.1432,67.1841,36900.0
2014-07-22 10:05:00,82.01,82.05,81.99,82.02,64800.0,67.1923,67.2251,67.1759,67.2005,64800.0
2014-07-22 10:10:00,82.02,82.05,82.0,82.0,55300.0,67.2005,67.2251,67.1841,67.1841,55300.0
2014-07-22 10:15:00,82.02,82.04,81.96,82.02,52400.0,67.2005,67.2169,67.1514,67.2005,52400.0
2014-07-22 10:20:00,82.01,82.03,81.97,81.99,35500.0,67.1923,67.2087,67.1596,67.1759,35500.0
2014-07-22 10:25:00,82.0,82.12,81.98,82.09,166500.0,67.1841,67.2825,67.1678,67.2579,166500.0
2014-07-22 10:30:00,82.09,82.12,82.05,82.06,36100.0,67.2579,67.2825,67.2251,67.2333,36100.0
2014-07-22 10:35:00,82.05,82.07,82.02,82.06,13500.0,67.2251,67.2415,67.2005,67.2333,13500.0
2014-07-22 10:40:00,82.05,82.15,82.01,82.14,27200.0,67.2251,67.307,67.1923,67.2988,27200.0
2014-07-22 10:45:00,82.14,82.15,82.06,82.12,35700.0,67.2988,67.307,67.2333,67.2825,35700.0
2014-07-22 10:50:00,82.12,82.16,82.1,82.14,23300.0,67.2825,67.3152,67.2661,67.2988,23300.0
2014-07-22 10:55:00,82.13,82.15,82.1,82.11,29100.0,67.2906,67.307,67.2661,67.2743,29100.0
2014-07-22 11:00:00,82.1,82.14,82.01,82.06,64600.0,67.2661,67.2988,67.1923,67.2333,64600.0
2014-07-22 11:05:00,82.09,82.13,82.02,82.09,89100.0,67.2579,67.2906,67.2005,67.2579,89100.0
2014-07-22 11:10:00,82.07,82.16,82.06,82.11,102200.0,67.2415,67.3152,67.2333,67.2743,102200.0
2014-07-22 11:15:00,82.13,82.14,82.1,82.11,48700.0,67.2906,67.2988,67.2661,67.2743,48700.0
2014-07-22 11:20:00,82.11,82.14,82.09,82.13,58000.0,67.2743,67.2988,67.2579,67.2906,58000.0
2014-07-22 11:25:00,82.13,82.16,82.11,82.13,56500.0,67.2906,67.3152,67.2743,67.2906,56500.0
2014-07-22 11:30:00,82.13,82.17,82.13,82.17,36700.0,67.2906,67.3234,67.2906,67.3234,36700.0
2014-07-22 11:35:00,82.17,82.23,82.16,82.2,54800.0,67.3234,67.3726,67.3152,67.348,54800.0
2014-07-22 11:40:00,82.21,82.3,82.21,82.28,9800.0,67.3562,67.4299,67.3562,67.4135,9800.0
2014-07-22 11:45:00,82.28,82.36,82.28,82.34,17000.0,67.4135,67.4791,67.4135,67.4627,17000.0
2014-07-22 11:50:00,82.35,82.39,82.26,82.27,61700.0,67.4709,67.5037,67.3972,67.4054,61700.0
2014-07-22 11:55:00,82.27,82.34,82.26,82.28,26200.0,67.4054,67.4627,67.3972,67.4135,26200.0
2014-07-22 12:00:00,82.29,82.32,82.25,82.29,23400.0,67.4217,67.4463,67.389,67.4217,23400.0
2014-07-22 12:05:00,82.29,82.31,82.21,82.24,78400.0,67.4217,67.4381,67.3562,67.3808,78400.0
2014-07-22 12:10:00,82.24,82.27,82.19,82.23,49800.0,67.3808,67.4054,67.3398,67.3726,49800.0
2014-07-22 12:15:00,82.22,82.25,82.2,82.24,21000.0,67.3644,67.389,67.348,67.3808,21000.0
2014-07-22 12:20:00,82.23,82.27,82.2,82.22,36300.0,67.3726,67.4054,67.348,67.3644,36300.0
2014-07-22 12:25:00,82.23,82.26,82.23,82.25,15900.0,67.3726,67.3972,67.3726,67.389,15900.0
2014-07-22 12:30:00,82.25,82.27,82.2,82.24,49600.0,67.389,67.4054,67.348,67.3808,49600.0
2014-07-22 12:35:00,82.25,82.26,82.23,82.24,13300.0,67.389,67.3972,67.3726,67.3808,13300.0
2014-07-22 12:40:00,82.24,82.24,82.18,82.18,29200.0,67.3808,67.3808,67.3316,67.3316,29200.0
2014-07-22 12:45:00,82.18,82.2,82.17,82.2,6300.0,67.3316,67.348,67.3234,67.348,6300.0
2014-07-22 12:50:00,82.2,82.22,82.18,82.2,20100.0,67.348,67.3644,67.3316,67.348,20100.0
2014-07-22 12:55:00,82.2,82.23,82.18,82.21,17100.0,67.348,67.3726,67.3316,67.3562,17100.0
2014-07-22 13:00:00,82.2,82.24,82.2,82.22,12500.0,67.348,67.3808,67.348,67.3644,12500.0
2014-07-22 13:05:00,82.23,82.24,82.22,82.23,26300.0,67.3726,67.3808,67.3644,67.3726,26300.0
2014-07-22 13:10:00,82.24,82.24,82.22,82.23,15000.0,67.3808,67.3808,67.3644,67.3726,15000.0
2014-07-22 13:15:00,82.23,82.24,82.2,82.22,21400.0,67.3726,67.3808,67.348,67.3644,21400.0
2014-07-22 13:20:00,82.22,82.23,82.2,82.21,13500.0,67.3644,67.3726,67.348,67.3562,13500.0
2014-07-22 13:25:00,82.22,82.23,82.21,82.22,10500.0,67.3644,67.3726,67.3562,67.3644,10500.0
2014-07-22 13:30:00,82.23,82.23,82.2,82.2,14200.0,67.3726,67.3726,67.348,67.348,14200.0
2014-07-22 13:35:00,82.21,82.23,82.2,82.2,10800.0,67.3562,67.3726,67.348,67.348,10800.0
2014-07-22 13:40:00,82.2,82.23,82.18,82.23,21800.0,67.348,67.3726,67.3316,67.3726,21800.0
2014-07-22 13:45:00,82.23,82.23,82.16,82.2,28700.0,67.3726,67.3726,67.3152,67.348,28700.0
2014-07-22 13:50:00,82.2,82.2,82.16,82.16,10700.0,67.348,67.348,67.3152,67.3152,10700.0
2014-07-22 13:55:00,82.16,82.21,82.16,82.2,15100.0,67.3152,67.3562,67.3152,67.348,15100.0
2014-07-22 14:00:00,82.2,82.23,82.2,82.2,16500.0,67.348,67.3726,67.348,67.348,16500.0
2014-07-22 14:05:00,82.21,82.23,82.2,82.23,17700.0,67.3562,67.3726,67.348,67.3726,17700.0
2014-07-22 14:10:00,82.23,82.23,82.2,82.22,18500.0,67.3726,67.3726,67.348,67.3644,18500.0
2014-07-22 14:15:00,82.22,82.23,82.2,82.21,16400.0,67.3644,67.3726,67.348,67.3562,16400.0
2014-07-22 14:20:00,82.22,82.26,82.21,82.25,21800.0,67.3644,67.3972,67.3562,67.389,21800.0
2014-07-22 14:25:00,82.25,82.25,82.22,82.22,16300.0,67.389,67.389,67.3644,67.3644,16300.0
2014-07-22 14:30:00,82.22,82.22,82.17,82.21,18500.0,67.3644,67.3644,67.3234,67.3562,18500.0
2014-07-22 14:35:00,82.21,82.23,82.2,82.2,13100.0,67.3562,67.3726,67.348,67.348,13100.0
2014-07-22 14:40:00,82.2,82.23,82.19,82.19,18900.0,67.348,67.3726,67.3398,67.3398,18900.0
2014-07-22 14:45:00,82.18,82.19,82.13,82.16,26500.0,67.3316,67.3398,67.2906,67.3152,26500.0
2014-07-22 14:50:00,82.15,82.15,82.12,82.15,17700.0,67.307,67.307,67.2825,67.307,17700.0
2014-07-22 14:55:00,82.16,82.19,82.16,82.18,20900.0,67.3152,67.3398,67.3152,67.3316,20900.0
2014-07-22 15:00:00,82.18,82.19,82.14,82.19,41400.0,67.3316,67.3398,67.2988,67.3398,41400.0
2014-07-22 15:05:00,82.18,82.18,82.15,82.17,31700.0,67.3316,67.3316,67.307,67.3234,31700.0
2014-07-22 15:10:00,82.18,82.19,82.11,82.14,52800.0,67.3316,67.3398,67.2743,67.2988,52800.0
2014-07-22 15:15:00,82.14,82.15,82.03,82.08,83000.0,67.2988,67.307,67.2087,67.2497,83000.0
2014-07-22 15:20:00,82.08,82.12,82.07,82.1,29400.0,67.2497,67.2825,67.2415,67.2661,29400.0
2014-07-22 15:25:00,82.09,82.14,82.08,82.13,48700.0,67.2579,67.2988,67.2497,67.2906,48700.0
2014-07-22 15:30:00,82.14,82.17,82.1,82.15,83300.0,67.2988,67.3234,67.2661,67.307,83300.0
2014-07-22 15:35:00,82.14,82.16,82.11,82.14,69100.0,67.2988,67.3152,67.2743,67.2988,69100.0
2014-07-22 15:40:00,82.14,82.24,82.14,82.2,49300.0,67.2988,67.3808,67.2988,67.348,49300.0
2014-07-22 15:45:00,82.21,82.22,82.18,82.19,54000.0,67.3562,67.3644,67.3316,67.3398,54000.0
2014-07-22 15:50:00,82.2,82.2,82.13,82.14,147700.0,67.348,67.348,67.2906,67.2988,147700.0
2014-07-22 15:55:00,82.15,82.16,82.11,82.11,225600.0,67.307,67.3152,67.2743,67.2743,225600.0
2014-07-23 09:30:00,82.33,82.39,82.06,82.07,45100.0,67.4545,67.5037,67.2333,67.2415,45100.0
2014-07-23 09:35:00,82.06,82.26,82.01,82.23,43000.0,67.2333,67.3972,67.1923,67.3726,43000.0
2014-07-23 09:40:00,82.25,82.25,82.05,82.17,32800.0,67.389,67.389,67.2251,67.3234,32800.0
2014-07-23 09:45:00,82.19,82.19,82.09,82.18,22800.0,67.3398,67.3398,67.2579,67.3316,22800.0
2014-07-23 09:50:00,82.16,82.22,82.14,82.22,27900.0,67.3152,67.3644,67.2988,67.3644,27900.0
2014-07-23 09:55:00,82.22,82.26,82.06,82.06,16100.0,67.3644,67.3972,67.2333,67.2333,16100.0
2014-07-23 10:00:00,82.08,82.14,82.07,82.12,13000.0,67.2497,67.2988,67.2415,67.2825,13000.0
2014-07-23 10:05:00,82.11,82.18,82.08,82.11,55700.0,67.2743,67.3316,67.2497,67.2743,55700.0
2014-07-23 10:10:00,82.1,82.18,82.09,82.18,47600.0,67.2661,67.3316,67.2579,67.3316,47600.0
2014-07-23 10:15:00,82.18,82.21,82.1,82.14,88100.0,67.3316,67.3562,67.2661,67.2988,88100.0
2014-07-23 10:20:00,82.13,82.14,82.09,82.1,13700.0,67.2906,67.2988,67.2579,67.2661,13700.0
2014-07-23 10:25:00,82.08,82.18,82.07,82.15,21700.0,67.2497,67.3316,67.2415,67.307,21700.0
2014-07-23 10:30:00,82.15,82.24,82.11,82.17,101000.0,67.307,67.3808,67.2743,67.3234,101000.0
2014-07-23 10:35:00,82.17,82.24,82.17,82.23,34500.0,67.3234,67.3808,67.3234,67.3726,34500.0
2014-07-23 10:40:00,82.23,82.27,82.17,82.26,120600.0,67.3726,67.4054,67.3234,67.3972,120600.0
2014-07-23 10:45:00,82.24,82.24,82.13,82.14,97200.0,67.3808,67.3808,67.2906,67.2988,97200.0
2014-07-23 10:50:00,82.15,82.19,82.11,82.14,46300.0,67.307,67.3398,67.2743,67.2988,46300.0
2014-07-23 10:55:00,82.14,82.15,82.11,82.13,23500.0,67.2988,67.307,67.2743,67.2906,23500.0
2014-07-23 11:00:00,82.13,82.15,82.11,82.12,16000.0,67.2906,67.307,67.2743,67.2825,16000.0
2014-07-23 11:05:00,82.13,82.2,82.1,82.19,31200.0,67.2906,67.348,67.2661,67.3398,31200.0
2014-07-23 11:10:00,82.18,82.2,82.11,82.12,29600.0,67.3316,67.348,67.2743,67.2825,29600.0
2014-07-23 11:15:00,82.13,82.18,82.12,82.15,19200.0,67.2906,67.3316,67.2825,67.307,19200.0
2014-07-23 11:20:00,82.15,82.22,82.15,82.2,15000.0,67.307,67.3644,67.307,67.348,15000.0
2014-07-23 11:25:00,82.21,82.25,82.19,82.23,38600.0,67.3562,67.389,67.3398,67.3726,38600.0
2014-07-23 11:30:00,82.23,82.27,82.21,82.26,15100.0,67.3726,67.4054,67.3562,67.3972,15100.0
2014-07-23 11:35:00,82.27,82.27,82.18,82.22,26700.0,67.4054,67.4054,67.3316,67.3644,26700.0
2014-07-23 11:40:00,82.22,82.22,82.16,82.17,15400.0,67.3644,67.3644,67.3152,67.3234,15400.0
2014-07-23 11:45:00,82.18,82.18,82.15,82.18,6200.0,67.3316,67.3316,67.307,67.3316,6200.0
2014-07-23 11:50:00,82.19,82.23,82.18,82.22,9500.0,67.3398,67.3726,67.3316,67.3644,9500.0
2014-07-23 11:55:00,82.22,82.23,82.2,82.21,7400.0,67.3644,67.3726,67.348,67.3562,7400.0
2014-07-23 12:00:00,82.21,82.22,82.15,82.16,21600.0,67.3562,67.3644,67.307,67.3152,21600.0
2014-07-23 12:05:00,82.16,82.16,82.12,82.14,12600.0,67.3152,67.3152,67.2825,67.2988,12600.0
2014-07-23 12:10:00,82.14,82.16,82.13,82.15,9200.0,67.2988,67.3152,67.2906,67.307,9200.0
2014-07-23 12:15:00,82.14,82.15,82.11,82.15,19800.0,67.2988,67.307,67.2743,67.307,19800.0
2014-07-23 12:20:00,82.15,82.16,82.12,82.13,27200.0,67.307,67.3152,67.2825,67.2906,27200.0
2014-07-23 12:25:00,82.12,82.13,82.11,82.12,11800.0,67.2825,67.2906,67.2743,67.2825,11800.0
2014-07-23 12:30:00,82.13,82.13,82.07,82.07,7900.0,67.2906,67.2906,67.2415,67.2415,7900.0
2014-07-23 12:35:00,82.06,82.08,82.02,82.06,21800.0,67.2333,67.2497,67.2005,67.2333,21800.0
2014-07-23 12:40:00,82.07,82.1,82.04,82.09,11000.0,67.2415,67.2661,67.2169,67.2579,11000.0
2014-07-23 12:45:00,82.1,82.1,82.07,82.08,9800.0,67.2661,67.2661,67.2415,67.2497,9800.0
2014-07-23 12:50:00,82.08,82.1,82.03,82.03,18800.0,67.2497,67.2661,67.2087,67.2087,18800.0
2014-07-23 12:55:00,82.04,82.07,82.02,82.06,23200.0,67.2169,67.2415,67.2005,67.2333,23200.0
2014-07-23 13:00:00,82.07,82.1,82.07,82.1,9400.0,67.2415,67.2661,67.2415,67.2661,9400.0
2014-07-23 13:05:00,82.11,82.12,82.02,82.04,22900.0,67.2743,67.2825,67.2005,67.2169,22900.0
2014-07-23 13:10:00,82.04,82.05,82.02,82.03,12900.0,67.2169,67.2251,67.2005,67.2087,12900.0
2014-07-23 13:15:00,82.03,82.07,82.03,82.04,24600.0,67.2087,67.2415,67.2087,67.2169,24600.0
2014-07-23 13:20:00,82.04,82.09,82.04,82.06,19400.0,67.2169,67.2579,67.2169,67.2333,19400.0
2014-07-23 13:25:00,82.06,82.07,82.03,82.05,18300.0,67.2333,67.2415,67.2087,67.2251,18300.0
2014-07-23 13:30:00,82.05,82.09,82.04,82.07,22700.0,67.2251,67.2579,67.2169,67.2415,22700.0
2014-07-23 13:35:00,82.07,82.11,82.06,82.08,23900.0,67.2415,67.2743,67.2333,67.2497,23900.0
2014-07-23 13:40:00,82.08,82.12,82.06,82.09,24400.0,67.2497,67.2825,67.2333,67.2579,24400.0
2014-07-23 13:45:00,82.08,82.13,82.01,82.02,91100.0,67.2497,67.2906,67.1923,67.2005,91100.0
2014-07-23 13:50:00,82.02,82.02,82.0,82.0,30200.0,67.2005,67.2005,67.1841,67.1841,30200.0
2014-07-23 13:55:00,82.01,82.04,81.98,82.04,28400.0,67.1923,67.2169,67.1678,67.2169,28400.0
2014-07-23 14:00:00,82.05,82.06,82.02,82.03,21600.0,67.2251,67.2333,67.2005,67.2087,21600.0
2014-07-23 14:05:00,82.03,82.05,82.0,82.05,23200.0,67.2087,67.2251,67.1841,67.2251,23200.0
2014-07-23 14:10:00,82.03,82.09,82.03,82.07,25000.0,67.2087,67.2579,67.2087,67.2415,25000.0
2014-07-23 14:15:00,82.06,82.07,82.03,82.05,27000.0,67.2333,67.2415,67.2087,67.2251,27000.0
2014-07-23 14:20:00,82.06,82.06,82.03,82.03,9800.0,67.2333,67.2333,67.2087,67.2087,9800.0
2014-07-23 14:25:00,82.03,82.08,82.02,82.08,16700.0,67.2087,67.2497,67.2005,67.2497,16700.0
2014-07-23 14:30:00,82.07,82.07,82.04,82.06,6000.0,67.2415,67.2415,67.2169,67.2333,6000.0
2014-07-23 14:35:00,82.07,82.1,82.03,82.08,17300.0,67.2415,67.2661,67.2087,67.2497,17300.0
2014-07-23 14:40:00,82.08,82.1,82.05,82.1,21800.0,67.2497,67.2661,67.2251,67.2661,21800.0
2014-07-23 14:45:00,82.1,82.11,82.05,82.06,34200.0,67.2661,67.2743,67.2251,67.2333,34200.0
2014-07-23 14:50:00,82.07,82.1,82.07,82.08,8100.0,67.2415,67.2661,67.2415,67.2497,8100.0
2014-07-23 14:55:00,82.09,82.09,82.05,82.06,73300.0,67.2579,67.2579,67.2251,67.2333,73300.0
2014-07-23 15:00:00,82.07,82.09,82.06,82.06,23500.0,67.2415,67.2579,67.2333,67.2333,23500.0
2014-07-23 15:05:00,82.06,82.08,82.05,82.05,59000.0,67.2333,67.2497,67.2251,67.2251,59000.0
2014-07-23 15:10:00,82.05,82.07,82.02,82.05,60800.0,67.2251,67.2415,67.2005,67.2251,60800.0
2014-07-23 15:15:00,82.04,82.06,82.04,82.05,48000.0,67.2169,67.2333,67.2169,67.2251,48000.0
2014-07-23 15:20:00,82.04,82.07,82.03,82.06,28200.0,67.2169,67.2415,67.2087,67.2333,28200.0
2014-07-23 15:25:00,82.06,82.06,82.05,82.05,33000.0,67.2333,67.2333,67.2251,67.2251,33000.0
2014-07-23 15:30:00,82.05,82.06,82.01,82.02,88400.0,67.2251,67.2333,67.1923,67.2005,88400.0
2014-07-23 15:35:00,82.02,82.04,82.0,82.04,46700.0,67.2005,67.2169,67.1841,67.2169,46700.0
2014-07-23 15:40:00,82.04,82.04,82.02,82.02,23500.0,67.2169,67.2169,67.2005,67.2005,23500.0
2014-07-23 15:45:00,82.02,82.04,82.01,82.03,58400.0,67.2005,67.2169,67.1923,67.2087,58400.0
2014-07-23 15:50:00,82.02,82.03,82.0,82.01,70000.0,67.2005,67.2087,67.1841,67.1923,70000.0
2014-07-23 15:55:00,82.01,82.01,81.95,81.99,113000.0,67.1923,67.1923,67.1432,67.1759,113000.0
2014-07-24 09:30:00,82.54,82.55,82.24,82.31,87700.0,67.6266,67.6348,67.3808,67.4381,87700.0
2014-07-24 09:35:00,82.31,82.45,82.3,82.34,40500.0,67.4381,67.5528,67.4299,67.4627,40500.0
2014-07-24 09:40:00,82.34,82.38,82.19,82.34,18900.0,67.4627,67.4955,67.3398,67.4627,18900.0
2014-07-24 09:45:00,82.34,82.39,82.24,82.3,25600.0,67.4627,67.5037,67.3808,67.4299,25600.0
2014-07-24 09:50:00,82.32,82.48,82.31,82.36,87400.0,67.4463,67.5774,67.4381,67.4791,87400.0
2014-07-24 09:55:00,82.4,82.44,82.29,82.44,139000.0,67.5119,67.5446,67.4217,67.5446,139000.0
2014-07-24 10:00:00,82.42,82.43,82.27,82.3,107400.0,67.5283,67.5364,67.4054,67.4299,107400.0
2014-07-24 10:05:00,82.3,82.5,82.26,82.46,21900.0,67.4299,67.5938,67.3972,67.561,21900.0
2014-07-24 10:10:00,82.46,82.46,82.35,82.44,26600.0,67.561,67.561,67.4709,67.5446,26600.0
2014-07-24 10:15:00,82.44,82.44,82.33,82.39,47900.0,67.5446,67.5446,67.4545,67.5037,47900.0
2014-07-24 10:20:00,82.39,82.39,82.24,82.28,19400.0,67.5037,67.5037,67.3808,67.4135,19400.0
2014-07-24 10:25:00,82.25,82.28,82.17,82.23,13000.0,67.389,67.4135,67.3234,67.3726,13000.0
2014-07-24 10:30:00,82.25,82.3,82.25,82.28,9800.0,67.389,67.4299,67.389,67.4135,9800.0
2014-07-24 10:35:00,82.28,82.31,82.25,82.29,75100.0,67.4135,67.4381,67.389,67.4217,75100.0
2014-07-24 10:40:00,82.27,82.47,82.27,82.33,45300.0,67.4054,67.5692,67.4054,67.4545,45300.0
2014-07-24 10:45:00,82.34,82.34,82.27,82.29,5700.0,67.4627,67.4627,67.4054,67.4217,5700.0
2014-07-24 10:50:00,82.29,82.31,82.23,82.29,9500.0,67.4217,67.4381,67.3726,67.4217,9500.0
2014-07-24 10:55:00,82.3,82.31,82.23,82.28,7600.0,67.4299,67.4381,67.3726,67.4135,7600.0
2014-07-24 11:00:00,82.28,82.34,82.28,82.31,13500.0,67.4135,67.4627,67.4135,67.4381,13500.0
2014-07-24 11:05:00,82.3,82.35,82.3,82.34,27900.0,67.4299,67.4709,67.4299,67.4627,27900.0
2014-07-24 11:10:00,82.34,82.43,82.32,82.42,44100.0,67.4627,67.5364,67.4463,67.5283,44100.0
2014-07-24 11:15:00,82.43,82.53,82.43,82.47,41400.0,67.5364,67.6184,67.5364,67.5692,41400.0
2014-07-24 11:20:00,82.48,82.48,82.4,82.42,21700.0,67.5774,67.5774,67.5119,67.5283,21700.0
2014-07-24 11:25:00,82.42,82.42,82.41,82.41,19800.0,67.5283,67.5283,67.5201,67.5201,19800.0
2014-07-24 11:30:00,82.4,82.5,82.4,82.47,38700.0,67.5119,67.5938,67.5119,67.5692,38700.0
2014-07-24 11:35:00,82.47,82.48,82.42,82.45,20500.0,67.5692,67.5774,67.5283,67.5528,20500.0
2014-07-24 11:40:00,82.45,82.5,82.43,82.47,24100.0,67.5528,67.5938,67.5364,67.5692,24100.0
2014-07-24 11:45:00,82.47,82.49,82.46,82.48,17900.0,67.5692,67.5856,67.561,67.5774,17900.0
2014-07-24 11:50:00,82.48,82.5,82.43,82.45,47700.0,67.5774,67.5938,67.5364,67.5528,47700.0
2014-07-24 11:55:00,82.46,82.51,82.45,82.49,60400.0,67.561,67.602,67.5528,67.5856,60400.0
2014-07-24 12:00:00,82.48,82.49,82.42,82.43,29200.0,67.5774,67.5856,67.5283,67.5364,29200.0
2014-07-24 12:05:00,82.43,82.43,82.37,82.42,22200.0,67.5364,67.5364,67.4873,67.5283,22200.0
2014-07-24 12:10:00,82.42,82.5,82.39,82.45,27300.0,67.5283,67.5938,67.5037,67.5528,27300.0
2014-07-24 12:15:00,82.46,82.5,82.44,82.49,54500.0,67.561,67.5938,67.5446,67.5856,54500.0
2014-07-24 12:20:00,82.5,82.61,82.48,82.5,246300.0,67.5938,67.6839,67.5774,67.5938,246300.0
2014-07-24 12:25:00,82.5,82.57,82.46,82.5,113300.0,67.5938,67.6511,67.561,67.5938,113300.0
2014-07-24 12:30:00,82.49,82.53,82.48,82.5,108700.0,67.5856,67.6184,67.5774,67.5938,108700.0
2014-07-24 12:35:00,82.51,82.57,82.51,82.56,7400.0,67.602,67.6511,67.602,67.643,7400.0
2014-07-24 12:40:00,82.56,82.57,82.5,82.56,11300.0,67.643,67.6511,67.5938,67.643,11300.0
2014-07-24 12:45:00,82.57,82.58,82.5,82.51,13100.0,67.6511,67.6593,67.5938,67.602,13100.0
2014-07-24 12:50:00,82.51,82.54,82.5,82.54,8300.0,67.602,67.6266,67.5938,67.6266,8300.0
2014-07-24 12:55:00,82.54,82.55,82.47,82.48,22500.0,67.6266,67.6348,67.5692,67.5774,22500.0
2014-07-24 13:00:00,82.47,82.5,82.46,82.47,25800.0,67.5692,67.5938,67.561,67.5692,25800.0
2014-07-24 13:05:00,82.46,82.46,82.35,82.39,17400.0,67.561,67.561,67.4709,67.5037,17400.0
2014-07-24 13:10:00,82.39,82.41,82.37,82.39,3400.0,67.5037,67.5201,67.4873,67.5037,3400.0
2014-07-24 13:15:00,82.4,82.46,82.4,82.44,6200.0,67.5119,67.561,67.5119,67.5446,6200.0
2014-07-24 13:20:00,82.44,82.51,82.44,82.5,19500.0,67.5446,67.602,67.5446,67.5938,19500.0
2014-07-24 13:25:00,82.49,82.53,82.48,82.53,15000.0,67.5856,67.6184,67.5774,67.6184,15000.0
2014-07-24 13:30:00,82.53,82.57,82.51,82.55,27400.0,67.6184,67.6511,67.602,67.6348,27400.0
2014-07-24 13:35:00,82.56,82.56,82.49,82.49,11800.0,67.643,67.643,67.5856,67.5856,11800.0
2014-07-24 13:40:00,82.49,82.51,82.47,82.48,9600.0,67.5856,67.602,67.5692,67.5774,9600.0
2014-07-24 13:45:00,82.49,82.49,82.45,82.46,9200.0,67.5856,67.5856,67.5528,67.561,9200.0
2014-07-24 13:50:00,82.47,82.51,82.46,82.47,16900.0,67.5692,67.602,67.561,67.5692,16900.0
2014-07-24 13:55:00,82.47,82.51,82.46,82.49,14800.0,67.5692,67.602,67.561,67.5856,14800.0
2014-07-24 14:00:00,82.5,82.5,82.44,82.44,12600.0,67.5938,67.5938,67.5446,67.5446,12600.0
2014-07-24 14:05:00,82.45,82.5,82.45,82.49,5900.0,67.5528,67.5938,67.5528,67.5856,5900.0
2014-07-24 14:10:00,82.51,82.54,82.49,82.53,15900.0,67.602,67.6266,67.5856,67.6184,15900.0
2014-07-24 14:15:00,82.53,82.55,82.52,82.53,13000.0,67.6184,67.6348,67.6102,67.6184,13000.0
2014-07-24 14:20:00,82.53,82.55,82.5,82.52,20600.0,67.6184,67.6348,67.5938,67.6102,20600.0
2014-07-24 14:25:00,82.51,82.52,82.48,82.51,17200.0,67.602,67.6102,67.5774,67.602,17200.0
2014-07-24 14:30:00,82.5,82.51,82.45,82.48,25200.0,67.5938,67.602,67.5528,67.5774,25200.0
2014-07-24 14:35:00,82.47,82.49,82.44,82.46,32000.0,67.5692,67.5856,67.5446,67.561,32000.0
2014-07-24 14:40:00,82.45,82.46,82.43,82.45,8100.0,67.5528,67.561,67.5364,67.5528,8100.0
2014-07-24 14:45:00,82.44,82.51,82.44,82.49,21700.0,67.5446,67.602,67.5446,67.5856,21700.0
2014-07-24 14:50:00,82.5,82.5,82.44,82.48,34000.0,67.5938,67.5938,67.5446,67.5774,34000.0
2014-07-24 14:55:00,82.48,82.53,82.38,82.38,29500.0,67.5774,67.6184,67.4955,67.4955,29500.0
2014-07-24 15:00:00,82.39,82.46,82.38,82.45,15800.0,67.5037,67.561,67.4955,67.5528,15800.0
2014-07-24 15:05:00,82.44,82.47,82.41,82.41,29100.0,67.5446,67.5692,67.5201,67.5201,29100.0
2014-07-24 15:10:00,82.41,82.45,82.39,82.44,23900.0,67.5201,67.5528,67.5037,67.5446,23900.0
2014-07-24 15:15:00,82.44,82.47,82.42,82.42,21200.0,67.5446,67.5692,67.5283,67.5283,21200.0
2014-07-24 15:20:00,82.42,82.45,82.41,82.44,17100.0,67.5283,67.5528,67.5201,67.5446,17100.0
2014-07-24 15:25:00,82.44,82.47,82.43,82.44,19400.0,67.5446,67.5692,67.5364,67.5446,19400.0
2014-07-24 15:30:00,82.43,82.49,82.42,82.49,54100.0,67.5364,67.5856,67.5283,67.5856,54100.0
2014-07-24 15:35:00,82.5,82.5,82.45,82.48,34100.0,67.5938,67.5938,67.5528,67.5774,34100.0
2014-07-24 15:40:00,82.48,82.5,82.46,82.48,43300.0,67.5774,67.5938,67.561,67.5774,43300.0
2014-07-24 15:45:00,82.49,82.52,82.46,82.46,69400.0,67.5856,67.6102,67.561,67.561,69400.0
2014-07-24 15:50:00,82.46,82.48,82.38,82.38,77000.0,67.561,67.5774,67.4955,67.4955,77000.0
2014-07-24 15:55:00,82.39,82.44,82.37,82.4,105300.0,67.5037,67.5446,67.4873,67.5119,105300.0
2014-07-25 09:30:00,82.09,82.52,81.94,82.23,135700.0,67.2579,67.6102,67.135,67.3726,135700.0
2014-07-25 09:35:00,82.19,82.27,82.11,82.17,34400.0,67.3398,67.4054,67.2743,67.3234,34400.0
2014-07-25 09:40:00,82.16,82.2,82.08,82.14,34800.0,67.3152,67.348,67.2497,67.2988,34800.0
2014-07-25 09:45:00,82.14,82.16,82.06,82.12,33300.0,67.2988,67.3152,67.2333,67.2825,33300.0
2014-07-25 09:50:00,82.12,82.2,82.1,82.2,29400.0,67.2825,67.348,67.2661,67.348,29400.0
2014-07-25 09:55:00,82.19,82.19,82.04,82.08,28700.0,67.3398,67.3398,67.2169,67.2497,28700.0
2014-07-25 10:00:00,82.08,82.08,81.95,81.96,21200.0,67.2497,67.2497,67.1432,67.1514,21200.0
2014-07-25 10:05:00,81.97,82.0,81.89,81.89,29900.0,67.1596,67.1841,67.094,67.094,29900.0
2014-07-25 10:10:00,81.91,82.0,81.89,81.99,18700.0,67.1104,67.1841,67.094,67.1759,18700.0
2014-07-25 10:15:00,81.99,82.07,81.98,82.05,20000.0,67.1759,67.2415,67.1678,67.2251,20000.0
2014-07-25 10:20:00,82.05,82.1,81.98,82.1,20800.0,67.2251,67.2661,67.1678,67.2661,20800.0
2014-07-25 10:25:00,82.09,82.1,82.04,82.05,9300.0,67.2579,67.2661,67.2169,67.2251,9300.0
2014-07-25 10:30:00,82.05,82.06,81.99,82.01,29800.0,67.2251,67.2333,67.1759,67.1923,29800.0
2014-07-25 10:35:00,82.01,82.13,82.01,82.13,45500.0,67.1923,67.2906,67.1923,67.2906,45500.0
2014-07-25 10:40:00,82.14,82.14,82.02,82.08,47500.0,67.2988,67.2988,67.2005,67.2497,47500.0
2014-07-25 10:45:00,82.05,82.12,82.05,82.11,14600.0,67.2251,67.2825,67.2251,67.2743,14600.0
2014-07-25 10:50:00,82.11,82.12,82.02,82.03,30400.0,67.2743,67.2825,67.2005,67.2087,30400.0
2014-07-25 10:55:00,82.03,82.08,81.95,81.98,67600.0,67.2087,67.2497,67.1432,67.1678,67600.0
2014-07-25 11:00:00,81.98,82.0,81.86,81.97,18700.0,67.1678,67.1841,67.0694,67.1596,18700.0
2014-07-25 11:05:00,81.98,82.01,81.87,81.88,59400.0,67.1678,67.1923,67.0776,67.0858,59400.0
2014-07-25 11:10:00,81.87,81.92,81.86,81.87,40400.0,67.0776,67.1186,67.0694,67.0776,40400.0
2014-07-25 11:15:00,81.87,81.87,81.79,81.86,28400.0,67.0776,67.0776,67.0121,67.0694,28400.0
2014-07-25 11:20:00,81.85,81.87,81.73,81.75,17700.0,67.0612,67.0776,66.9629,66.9793,17700.0
2014-07-25 11:25:00,81.75,81.85,81.75,81.82,17200.0,66.9793,67.0612,66.9793,67.0367,17200.0
2014-07-25 11:30:00,81.82,81.86,81.81,81.86,12400.0,67.0367,67.0694,67.0285,67.0694,12400.0
2014-07-25 11:35:00,81.86,81.86,81.79,81.81,13900.0,67.0694,67.0694,67.0121,67.0285,13900.0
2014-07-25 11:40:00,81.81,81.84,81.79,81.8,17200.0,67.0285,67.053,67.0121,67.0203,17200.0
2014-07-25 11:45:00,81.8,81.8,81.76,81.8,16100.0,67.0203,67.0203,66.9875,67.0203,16100.0
2014-07-25 11:50:00,81.8,81.81,81.79,81.79,10600.0,67.0203,67.0285,67.0121,67.0121,10600.0
2014-07-25 11:55:00,81.79,81.85,81.76,81.76,36700.0,67.0121,67.0612,66.9875,66.9875,36700.0
2014-07-25 12:00:00,81.77,81.81,81.75,81.77,11900.0,66.9957,67.0285,66.9793,66.9957,11900.0
2014-07-25 12:05:00,81.78,81.86,81.76,81.83,20800.0,67.0039,67.0694,66.9875,67.0449,20800.0
2014-07-25 12:10:00,81.82,81.84,81.78,81.78,17500.0,67.0367,67.053,67.0039,67.0039,17500.0
2014-07-25 12:15:00,81.77,81.86,81.77,81.8,23900.0,66.9957,67.0694,66.9957,67.0203,23900.0
2014-07-25 12:20:00,81.8,81.88,81.79,81.83,21800.0,67.0203,67.0858,67.0121,67.0449,21800.0
2014-07-25 12:25:00,81.83,81.85,81.8,81.8,15500.0,67.0449,67.0612,67.0203,67.0203,15500.0
2014-07-25 12:30:00,81.82,81.84,81.81,81.83,20100.0,67.0367,67.053,67.0285,67.0449,20100.0
2014-07-25 12:35:00,81.84,81.86,81.81,81.82,12700.0,67.053,67.0694,67.0285,67.0367,12700.0
2014-07-25 12:40:00,81.82,81.82,81.76,81.77,41300.0,67.0367,67.0367,66.9875,66.9957,41300.0
2014-07-25 12:45:00,81.78,81.81,81.77,81.8,48600.0,67.0039,67.0285,66.9957,67.0203,48600.0
2014-07-25 12:50:00,81.81,81.83,81.77,81.77,8700.0,67.0285,67.0449,66.9957,66.9957,8700.0
2014-07-25 12:55:00,81.77,81.78,81.74,81.78,13200.0,66.9957,67.0039,66.9711,67.0039,13200.0
2014-07-25 13:00:00,81.76,81.79,81.74,81.79,17600.0,66.9875,67.0121,66.9711,67.0121,17600.0
2014-07-25 13:05:00,81.79,81.8,81.74,81.76,11500.0,67.0121,67.0203,66.9711,66.9875,11500.0
2014-07-25 13:10:00,81.75,81.79,81.75,81.78,9800.0,66.9793,67.0121,66.9793,67.0039,9800.0
2014-07-25 13:15:00,81.75,81.81,81.75,81.8,7900.0,66.9793,67.0285,66.9793,67.0203,7900.0
2014-07-25 13:20:00,81.79,81.79,81.73,81.76,14200.0,67.0121,67.0121,66.9629,66.9875,14200.0
2014-07-25 13:25:00,81.77,81.8,81.74,81.75,16200.0,66.9957,67.0203,66.9711,66.9793,16200.0
2014-07-25 13:30:00,81.74,81.76,81.59,81.61,49000.0,66.9711,66.9875,66.8482,66.8646,49000.0
2014-07-25 13:35:00,81.61,81.64,81.59,81.61,13600.0,66.8646,66.8892,66.8482,66.8646,13600.0
2014-07-25 13:40:00,81.63,81.67,81.62,81.64,8700.0,66.881,66.9138,66.8728,66.8892,8700.0
2014-07-25 13:45:00,81.64,81.8,81.62,81.65,16700.0,66.8892,67.0203,66.8728,66.8974,16700.0
2014-07-25 13:50:00,81.64,81.66,81.61,81.61,9600.0,66.8892,66.9056,66.8646,66.8646,9600.0
2014-07-25 13:55:00,81.61,81.66,81.6,81.61,15200.0,66.8646,66.9056,66.8564,66.8646,15200.0
2014-07-25 14:00:00,81.61,81.64,81.57,81.63,25600.0,66.8646,66.8892,66.8318,66.881,25600.0
2014-07-25 14:05:00,81.62,81.71,81.59,81.71,21400.0,66.8728,66.9465,66.8482,66.9465,21400.0
2014-07-25 14:10:00,81.71,81.74,81.7,81.74,13200.0,66.9465,66.9711,66.9383,66.9711,13200.0
2014-07-25 14:15:00,81.74,81.82,81.72,81.77,31800.0,66.9711,67.0367,66.9547,66.9957,31800.0
2014-07-25 14:20:00,81.77,81.78,81.75,81.77,71600.0,66.9957,67.0039,66.9793,66.9957,71600.0
2014-07-25 14:25:00,81.77,81.82,81.77,81.82,32800.0,66.9957,67.0367,66.9957,67.0367,32800.0
2014-07-25 14:30:00,81.82,81.85,81.82,81.85,17000.0,67.0367,67.0612,67.0367,67.0612,17000.0
2014-07-25 14:35:00,81.85,81.86,81.78,81.79,27400.0,67.0612,67.0694,67.0039,67.0121,27400.0
2014-07-25 14:40:00,81.79,81.82,81.77,81.77,30100.0,67.0121,67.0367,66.9957,66.9957,30100.0
2014-07-25 14:45:00,81.77,81.82,81.77,81.82,22200.0,66.9957,67.0367,66.9957,67.0367,22200.0
2014-07-25 14:50:00,81.81,81.84,81.77,81.78,37300.0,67.0285,67.053,66.9957,67.0039,37300.0
2014-07-25 14:55:00,81.77,81.87,81.77,81.82,42700.0,66.9957,67.0776,66.9957,67.0367,42700.0
2014-07-25 15:00:00,81.82,81.84,81.77,81.8,34300.0,67.0367,67.053,66.9957,67.0203,34300.0
2014-07-25 15:05:00,81.79,81.84,81.76,81.82,31300.0,67.0121,67.053,66.9875,67.0367,31300.0
2014-07-25 15:10:00,81.83,81.84,81.77,81.77,37600.0,67.0449,67.053,66.9957,66.9957,37600.0
2014-07-25 15:15:00,81.77,81.8,81.73,81.75,45700.0,66.9957,67.0203,66.9629,66.9793,45700.0
2014-07-25 15:20:00,81.76,81.79,81.72,81.72,62500.0,66.9875,67.0121,66.9547,66.9547,62500.0
2014-07-25 15:25:00,81.72,81.75,81.69,81.71,37300.0,66.9547,66.9793,66.9301,66.9465,37300.0
2014-07-25 15:30:00,81.7,81.71,81.66,81.68,35200.0,66.9383,66.9465,66.9056,66.922,35200.0
2014-07-25 15:35:00,81.68,81.7,81.64,81.64,42400.0,66.922,66.9383,66.8892,66.8892,42400.0
2014-07-25 15:40:00,81.65,81.7,81.63,81.7,47700.0,66.8974,66.9383,66.881,66.9383,47700.0
2014-07-25 15:45:00,81.7,81.76,81.68,81.72,93700.0,66.9383,66.9875,66.922,66.9547,93700.0
2014-07-25 15:50:00,81.73,81.74,81.64,81.67,89100.0,66.9629,66.9711,66.8892,66.9138,89100.0
2014-07-25 15:55:00,81.66,81.67,81.59,81.64,150100.0,66.9056,66.9138,66.8482,66.8892,150100.0
2014-07-28 09:30:00,83.11,83.52,81.55,81.72,54200.0,68.0936,68.4295,66.8154,66.9547,54200.0
2014-07-28 09:35:00,81.72,81.79,81.61,81.61,40200.0,66.9547,67.0121,66.8646,66.8646,40200.0
2014-07-28 09:40:00,81.55,81.55,81.35,81.37,28200.0,66.8154,66.8154,66.6516,66.668,28200.0
2014-07-28 09:45:00,81.38,81.39,81.29,81.33,22600.0,66.6762,66.6844,66.6024,66.6352,22600.0
2014-07-28 09:50:00,81.33,81.39,81.26,81.34,19000.0,66.6352,66.6844,66.5778,66.6434,19000.0
2014-07-28 09:55:00,81.37,81.45,81.36,81.42,8700.0,66.668,66.7335,66.6598,66.7089,8700.0
2014-07-28 10:00:00,81.44,81.44,81.18,81.22,25400.0,66.7253,66.7253,66.5123,66.5451,25400.0
2014-07-28 10:05:00,81.25,81.33,81.25,81.27,21600.0,66.5696,66.6352,66.5696,66.586,21600.0
2014-07-28 10:10:00,81.25,81.31,81.21,81.31,27400.0,66.5696,66.6188,66.5369,66.6188,27400.0
2014-07-28 10:15:00,81.31,81.34,81.23,81.28,21600.0,66.6188,66.6434,66.5533,66.5942,21600.0
2014-07-28 10:20:00,81.25,81.31,81.2,81.26,22500.0,66.5696,66.6188,66.5287,66.5778,22500.0
2014-07-28 10:25:00,81.26,81.33,81.23,81.26,16400.0,66.5778,66.6352,66.5533,66.5778,16400.0
2014-07-28 10:30:00,81.26,81.32,81.2,81.2,17000.0,66.5778,66.627,66.5287,66.5287,17000.0
2014-07-28 10:35:00,81.19,81.32,81.16,81.24,16200.0,66.5205,66.627,66.4959,66.5615,16200.0
2014-07-28 10:40:00,81.24,81.35,81.21,81.33,16400.0,66.5615,66.6516,66.5369,66.6352,16400.0
2014-07-28 10:45:00,81.33,81.38,81.25,81.25,23200.0,66.6352,66.6762,66.5696,66.5696,23200.0
2014-07-28 10:50:00,81.25,81.36,81.24,81.3,39800.0,66.5696,66.6598,66.5615,66.6106,39800.0
2014-07-28 10:55:00,81.3,81.37,81.22,81.22,21000.0,66.6106,66.668,66.5451,66.5451,21000.0
2014-07-28 11:00:00,81.22,81.33,81.22,81.3,27500.0,66.5451,66.6352,66.5451,66.6106,27500.0
2014-07-28 11:05:00,81.3,81.4,81.3,81.34,33600.0,66.6106,66.6925,66.6106,66.6434,33600.0
2014-07-28 11:10:00,81.34,81.38,81.3,81.36,41200.0,66.6434,66.6762,66.6106,66.6598,41200.0
2014-07-28 11:15:00,81.37,81.42,81.35,81.42,12400.0,66.668,66.7089,66.6516,66.7089,12400.0
2014-07-28 11:20:00,81.42,81.51,81.41,81.49,24000.0,66.7089,66.7827,66.7007,66.7663,24000.0
2014-07-28 11:25:00,81.49,81.51,81.46,81.51,26800.0,66.7663,66.7827,66.7417,66.7827,26800.0
2014-07-28 11:30:00,81.51,81.53,81.5,81.52,28800.0,66.7827,66.7991,66.7745,66.7909,28800.0
2014-07-28 11:35:00,81.52,81.55,81.51,81.53,9600.0,66.7909,66.8154,66.7827,66.7991,9600.0
2014-07-28 11:40:00,81.52,81.53,81.5,81.5,18600.0,66.7909,66.7991,66.7745,66.7745,18600.0
2014-07-28 11:45:00,81.5,81.52,81.47,81.52,14600.0,66.7745,66.7909,66.7499,66.7909,14600.0
2014-07-28 11:50:00,81.53,81.55,81.48,81.48,13700.0,66.7991,66.8154,66.7581,66.7581,13700.0
2014-07-28 11:55:00,81.48,81.52,81.46,81.52,16100.0,66.7581,66.7909,66.7417,66.7909,16100.0
2014-07-28 12:00:00,81.52,81.55,81.46,81.5,12900.0,66.7909,66.8154,66.7417,66.7745,12900.0
2014-07-28 12:05:00,81.49,81.58,81.49,81.58,8100.0,66.7663,66.84,66.7663,66.84,8100.0
2014-07-28 12:10:00,81.59,81.59,81.44,81.45,14700.0,66.8482,66.8482,66.7253,66.7335,14700.0
2014-07-28 12:15:00,81.45,81.45,81.41,81.43,14900.0,66.7335,66.7335,66.7007,66.7171,14900.0
2014-07-28 12:20:00,81.43,81.45,81.39,81.42,59800.0,66.7171,66.7335,66.6844,66.7089,59800.0
2014-07-28 12:25:00,81.41,81.44,81.32,81.32,16900.0,66.7007,66.7253,66.627,66.627,16900.0
2014-07-28 12:30:00,81.32,81.37,81.31,81.36,11100.0,66.627,66.668,66.6188,66.6598,11100.0
2014-07-28 12:35:00,81.35,81.41,81.35,81.37,19300.0,66.6516,66.7007,66.6516,66.668,19300.0
2014-07-28 12:40:00,81.36,81.46,81.35,81.43,18800.0,66.6598,66.7417,66.6516,66.7171,18800.0
2014-07-28 12:45:00,81.43,81.45,81.42,81.44,14300.0,66.7171,66.7335,66.7089,66.7253,14300.0
2014-07-28 12:50:00,81.45,81.45,81.43,81.45,5000.0,66.7335,66.7335,66.7171,66.7335,5000.0
2014-07-28 12:55:00,81.45,81.46,81.42,81.43,18000.0,66.7335,66.7417,66.7089,66.7171,18000.0
2014-07-28 13:00:00,81.43,81.45,81.4,81.4,11000.0,66.7171,66.7335,66.6925,66.6925,11000.0
2014-07-28 13:05:00,81.4,81.4,81.37,81.38,10200.0,66.6925,66.6925,66.668,66.6762,10200.0
2014-07-28 13:10:00,81.39,81.45,81.39,81.43,9200.0,66.6844,66.7335,66.6844,66.7171,9200.0
2014-07-28 13:15:00,81.44,81.47,81.4,81.43,14600.0,66.7253,66.7499,66.6925,66.7171,14600.0
2014-07-28 13:20:00,81.43,81.47,81.42,81.44,26900.0,66.7171,66.7499,66.7089,66.7253,26900.0
2014-07-28 13:25:00,81.45,81.45,81.42,81.44,18800.0,66.7335,66.7335,66.7089,66.7253,18800.0
2014-07-28 13:30:00,81.43,81.49,81.43,81.46,30000.0,66.7171,66.7663,66.7171,66.7417,30000.0
2014-07-28 13:35:00,81.47,81.51,81.45,81.48,33600.0,66.7499,66.7827,66.7335,66.7581,33600.0
2014-07-28 13:40:00,81.49,81.55,81.49,81.54,25600.0,66.7663,66.8154,66.7663,66.8073,25600.0
2014-07-28 13:45:00,81.55,81.56,81.5,81.51,5300.0,66.8154,66.8236,66.7745,66.7827,5300.0
2014-07-28 13:50:00,81.51,81.53,81.5,81.53,21100.0,66.7827,66.7991,66.7745,66.7991,21100.0
2014-07-28 13:55:00,81.53,81.55,81.49,81.51,15900.0,66.7991,66.8154,66.7663,66.7827,15900.0
2014-07-28 14:00:00,81.52,81.59,81.52,81.54,15000.0,66.7909,66.8482,66.7909,66.8073,15000.0
2014-07-28 14:05:00,81.53,81.6,81.49,81.6,26600.0,66.7991,66.8564,66.7663,66.8564,26600.0
2014-07-28 14:10:00,81.6,81.63,81.53,81.55,62700.0,66.8564,66.881,66.7991,66.8154,62700.0
2014-07-28 14:15:00,81.55,81.56,81.5,81.52,81800.0,66.8154,66.8236,66.7745,66.7909,81800.0
2014-07-28 14:20:00,81.51,81.53,81.49,81.5,45100.0,66.7827,66.7991,66.7663,66.7745,45100.0
2014-07-28 14:25:00,81.5,81.55,81.5,81.55,24300.0,66.7745,66.8154,66.7745,66.8154,24300.0
2014-07-28 14:30:00,81.56,81.56,81.51,81.55,16600.0,66.8236,66.8236,66.7827,66.8154,16600.0
2014-07-28 14:35:00,81.54,81.56,81.53,81.55,18100.0,66.8073,66.8236,66.7991,66.8154,18100.0
2014-07-28 14:40:00,81.56,81.56,81.5,81.55,23300.0,66.8236,66.8236,66.7745,66.8154,23300.0
2014-07-28 14:45:00,81.55,81.59,81.53,81.55,36900.0,66.8154,66.8482,66.7991,66.8154,36900.0
2014-07-28 14:50:00,81.55,81.63,81.54,81.6,19300.0,66.8154,66.881,66.8073,66.8564,19300.0
2014-07-28 14:55:00,81.6,81.65,81.58,81.58,30400.0,66.8564,66.8974,66.84,66.84,30400.0
2014-07-28 15:00:00,81.58,81.59,81.54,81.55,14500.0,66.84,66.8482,66.8073,66.8154,14500.0
2014-07-28 15:05:00,81.54,81.59,81.53,81.58,27700.0,66.8073,66.8482,66.7991,66.84,27700.0
2014-07-28 15:10:00,81.58,81.61,81.56,81.57,42200.0,66.84,66.8646,66.8236,66.8318,42200.0
2014-07-28 15:15:00,81.56,81.61,81.56,81.6,35700.0,66.8236,66.8646,66.8236,66.8564,35700.0
2014-07-28 15:20:00,81.59,81.61,81.57,81.58,35500.0,66.8482,66.8646,66.8318,66.84,35500.0
2014-07-28 15:25:00,81.59,81.61,81.58,81.58,21800.0,66.8482,66.8646,66.84,66.84,21800.0
2014-07-28 15:30:00,81.59,81.61,81.58,81.58,23100.0,66.8482,66.8646,66.84,66.84,23100.0
2014-07-28 15:35:00,81.58,81.62,81.57,81.58,37600.0,66.84,66.8728,66.8318,66.84,37600.0
2014-07-28 15:40:00,81.58,81.65,81.58,81.63,45300.0,66.84,66.8974,66.84,66.881,45300.0
2014-07-28 15:45:00,81.64,81.65,81.56,81.56,45500.0,66.8892,66.8974,66.8236,66.8236,45500.0
2014-07-28 15:50:00,81.55,81.58,81.5,81.52,60900.0,66.8154,66.84,66.7745,66.7909,60900.0
2014-07-28 15:55:00,81.53,81.54,81.49,81.52,135700.0,66.7991,66.8073,66.7663,66.7909,135700.0
2014-07-29 09:30:00,81.53,81.91,81.23,81.23,51500.0,66.7991,67.1104,66.5533,66.5533,51500.0
2014-07-29 09:35:00,81.23,81.48,81.23,81.46,14100.0,66.5533,66.7581,66.5533,66.7417,14100.0
2014-07-29 09:40:00,81.46,81.48,81.36,81.48,13600.0,66.7417,66.7581,66.6598,66.7581,13600.0
2014-07-29 09:45:00,81.48,81.51,81.44,81.5,16500.0,66.7581,66.7827,66.7253,66.7745,16500.0
2014-07-29 09:50:00,81.48,81.51,81.44,81.46,18300.0,66.7581,66.7827,66.7253,66.7417,18300.0
2014-07-29 09:55:00,81.46,81.55,81.46,81.48,17300.0,66.7417,66.8154,66.7417,66.7581,17300.0
2014-07-29 10:00:00,81.49,81.51,81.44,81.49,19200.0,66.7663,66.7827,66.7253,66.7663,19200.0
2014-07-29 10:05:00,81.49,81.59,81.48,81.55,34700.0,66.7663,66.8482,66.7581,66.8154,34700.0
2014-07-29 10:10:00,81.55,81.58,81.54,81.55,15200.0,66.8154,66.84,66.8073,66.8154,15200.0
2014-07-29 10:15:00,81.56,81.6,81.55,81.6,14300.0,66.8236,66.8564,66.8154,66.8564,14300.0
2014-07-29 10:20:00,81.6,81.62,81.56,81.59,27100.0,66.8564,66.8728,66.8236,66.8482,27100.0
2014-07-29 10:25:00,81.59,81.62,81.57,81.59,25300.0,66.8482,66.8728,66.8318,66.8482,25300.0
2014-07-29 10:30:00,81.59,81.63,81.57,81.57,9700.0,66.8482,66.881,66.8318,66.8318,9700.0
2014-07-29 10:35:00,81.59,81.63,81.56,81.6,12900.0,66.8482,66.881,66.8236,66.8564,12900.0
2014-07-29 10:40:00,81.6,81.64,81.59,81.62,19200.0,66.8564,66.8892,66.8482,66.8728,19200.0
2014-07-29 10:45:00,81.63,81.64,81.61,81.63,11300.0,66.881,66.8892,66.8646,66.881,11300.0
2014-07-29 10:50:00,81.63,81.64,81.55,81.55,31300.0,66.881,66.8892,66.8154,66.8154,31300.0
2014-07-29 10:55:00,81.56,81.57,81.53,81.54,21100.0,66.8236,66.8318,66.7991,66.8073,21100.0
2014-07-29 11:00:00,81.54,81.54,81.44,81.45,10100.0,66.8073,66.8073,66.7253,66.7335,10100.0
2014-07-29 11:05:00,81.47,81.49,81.35,81.36,15000.0,66.7499,66.7663,66.6516,66.6598,15000.0
2014-07-29 11:10:00,81.36,81.38,81.26,81.38,6500.0,66.6598,66.6762,66.5778,66.6762,6500.0
2014-07-29 11:15:00,81.39,81.46,81.38,81.41,7100.0,66.6844,66.7417,66.6762,66.7007,7100.0
2014-07-29 11:20:00,81.4,81.45,81.4,81.43,6500.0,66.6925,66.7335,66.6925,66.7171,6500.0
2014-07-29 11:25:00,81.43,81.49,81.39,81.42,10000.0,66.7171,66.7663,66.6844,66.7089,10000.0
2014-07-29 11:30:00,81.41,81.41,81.34,81.34,38500.0,66.7007,66.7007,66.6434,66.6434,38500.0
2014-07-29 11:35:00,81.34,81.42,81.34,81.39,20000.0,66.6434,66.7089,66.6434,66.6844,20000.0
2014-07-29 11:40:00,81.39,81.49,81.38,81.47,12100.0,66.6844,66.7663,66.6762,66.7499,12100.0
2014-07-29 11:45:00,81.49,81.52,81.47,81.49,14300.0,66.7663,66.7909,66.7499,66.7663,14300.0
2014-07-29 11:50:00,81.49,81.52,81.49,81.51,7900.0,66.7663,66.7909,66.7663,66.7827,7900.0
2014-07-29 11:55:00,81.5,81.6,81.48,81.56,23000.0,66.7745,66.8564,66.7581,66.8236,23000.0
2014-07-29 12:00:00,81.58,81.58,81.54,81.54,5400.0,66.84,66.84,66.8073,66.8073,5400.0
2014-07-29 12:05:00,81.54,81.59,81.54,81.55,11500.0,66.8073,66.8482,66.8073,66.8154,11500.0
2014-07-29 12:10:00,81.55,81.58,81.53,81.57,16800.0,66.8154,66.84,66.7991,66.8318,16800.0
2014-07-29 12:15:00,81.57,81.58,81.54,81.54,15500.0,66.8318,66.84,66.8073,66.8073,15500.0
2014-07-29 12:20:00,81.53,81.62,81.53,81.61,23600.0,66.7991,66.8728,66.7991,66.8646,23600.0
2014-07-29 12:25:00,81.62,81.66,81.61,81.65,7400.0,66.8728,66.9056,66.8646,66.8974,7400.0
2014-07-29 12:30:00,81.66,81.67,81.61,81.62,9800.0,66.9056,66.9138,66.8646,66.8728,9800.0
2014-07-29 12:35:00,81.63,81.65,81.6,81.61,14800.0,66.881,66.8974,66.8564,66.8646,14800.0
2014-07-29 12:40:00,81.62,81.65,81.62,81.64,8700.0,66.8728,66.8974,66.8728,66.8892,8700.0
2014-07-29 12:45:00,81.63,81.66,81.62,81.64,16700.0,66.881,66.9056,66.8728,66.8892,16700.0
2014-07-29 12:50:00,81.64,81.65,81.62,81.62,7700.0,66.8892,66.8974,66.8728,66.8728,7700.0
2014-07-29 12:55:00,81.63,81.67,81.63,81.65,60800.0,66.881,66.9138,66.881,66.8974,60800.0
2014-07-29 13:00:00,81.65,81.67,81.56,81.56,60100.0,66.8974,66.9138,66.8236,66.8236,60100.0
2014-07-29 13:05:00,81.57,81.66,81.57,81.66,3200.0,66.8318,66.9056,66.8318,66.9056,3200.0
2014-07-29 13:10:00,81.66,81.66,81.58,81.61,17400.0,66.9056,66.9056,66.84,66.8646,17400.0
2014-07-29 13:15:00,81.61,81.63,81.59,81.61,15800.0,66.8646,66.881,66.8482,66.8646,15800.0
2014-07-29 13:20:00,81.61,81.7,81.61,81.7,9600.0,66.8646,66.9383,66.8646,66.9383,9600.0
2014-07-29 13:25:00,81.7,81.72,81.67,81.67,8500.0,66.9383,66.9547,66.9138,66.9138,8500.0
2014-07-29 13:30:00,81.67,81.69,81.6,81.61,14000.0,66.9138,66.9301,66.8564,66.8646,14000.0
2014-07-29 13:35:00,81.61,81.61,81.55,81.58,22900.0,66.8646,66.8646,66.8154,66.84,22900.0
2014-07-29 13:40:00,81.57,81.59,81.55,81.55,11000.0,66.8318,66.8482,66.8154,66.8154,11000.0
2014-07-29 13:45:00,81.54,81.56,81.53,81.54,5300.0,66.8073,66.8236,66.7991,66.8073,5300.0
2014-07-29 13:50:00,81.54,81.59,81.54,81.59,13800.0,66.8073,66.8482,66.8073,66.8482,13800.0
2014-07-29 13:55:00,81.58,81.6,81.56,81.58,8700.0,66.84,66.8564,66.8236,66.84,8700.0
2014-07-29 14:00:00,81.56,81.6,81.56,81.56,8400.0,66.8236,66.8564,66.8236,66.8236,8400.0
2014-07-29 14:05:00,81.56,81.57,81.55,81.56,8800.0,66.8236,66.8318,66.8154,66.8236,8800.0
2014-07-29 14:10:00,81.55,81.57,81.53,81.56,12100.0,66.8154,66.8318,66.7991,66.8236,12100.0
2014-07-29 14:15:00,81.56,81.58,81.5,81.5,14100.0,66.8236,66.84,66.7745,66.7745,14100.0
2014-07-29 14:20:00,81.5,81.52,81.39,81.39,9900.0,66.7745,66.7909,66.6844,66.6844,9900.0
2014-07-29 14:25:00,81.4,81.4,81.31,81.38,22100.0,66.6925,66.6925,66.6188,66.6762,22100.0
2014-07-29 14:30:00,81.39,81.44,81.39,81.43,7200.0,66.6844,66.7253,66.6844,66.7171,7200.0
2014-07-29 14:35:00,81.43,81.43,81.36,81.39,11000.0,66.7171,66.7171,66.6598,66.6844,11000.0
2014-07-29 14:40:00,81.38,81.47,81.37,81.42,19100.0,66.6762,66.7499,66.668,66.7089,19100.0
2014-07-29 14:45:00,81.42,81.49,81.42,81.48,19000.0,66.7089,66.7663,66.7089,66.7581,19000.0
2014-07-29 14:50:00,81.49,81.49,81.44,81.48,31300.0,66.7663,66.7663,66.7253,66.7581,31300.0
2014-07-29 14:55:00,81.48,81.53,81.47,81.49,16100.0,66.7581,66.7991,66.7499,66.7663,16100.0
2014-07-29 15:00:00,81.48,81.48,81.44,81.47,44000.0,66.7581,66.7581,66.7253,66.7499,44000.0
2014-07-29 15:05:00,81.48,81.48,81.43,81.45,18400.0,66.7581,66.7581,66.7171,66.7335,18400.0
2014-07-29 15:10:00,81.46,81.48,81.42,81.48,19700.0,66.7417,66.7581,66.7089,66.7581,19700.0
2014-07-29 15:15:00,81.48,81.49,81.43,81.47,35100.0,66.7581,66.7663,66.7171,66.7499,35100.0
2014-07-29 15:20:00,81.48,81.53,81.45,81.48,44200.0,66.7581,66.7991,66.7335,66.7581,44200.0
2014-07-29 15:25:00,81.48,81.52,81.47,81.5,43000.0,66.7581,66.7909,66.7499,66.7745,43000.0
2014-07-29 15:30:00,81.49,81.5,81.33,81.33,60200.0,66.7663,66.7745,66.6352,66.6352,60200.0
2014-07-29 15:35:00,81.33,81.44,81.33,81.42,29000.0,66.6352,66.7253,66.6352,66.7089,29000.0
2014-07-29 15:40:00,81.42,81.42,81.31,81.33,23600.0,66.7089,66.7089,66.6188,66.6352,23600.0
2014-07-29 15:45:00,81.31,81.38,81.24,81.36,47000.0,66.6188,66.6762,66.5615,66.6598,47000.0
2014-07-29 15:50:00,81.36,81.36,81.21,81.21,63100.0,66.6598,66.6598,66.5369,66.5369,63100.0
2014-07-29 15:55:00,81.21,81.27,81.18,81.19,155800.0,66.5369,66.586,66.5123,66.5205,155800.0
2014-07-30 09:30:00,81.48,81.76,81.46,81.7,51000.0,66.7581,66.9875,66.7417,66.9383,51000.0
2014-07-30 09:35:00,81.75,81.8,81.58,81.62,26300.0,66.9793,67.0203,66.84,66.8728,26300.0
2014-07-30 09:40:00,81.61,81.7,81.57,81.62,24400.0,66.8646,66.9383,66.8318,66.8728,24400.0
2014-07-30 09:45:00,81.65,81.77,81.65,81.7,128600.0,66.8974,66.9957,66.8974,66.9383,128600.0
2014-07-30 09:50:00,81.72,81.73,81.57,81.67,47900.0,66.9547,66.9629,66.8318,66.9138,47900.0
2014-07-30 09:55:00,81.65,81.66,81.31,81.34,24100.0,66.8974,66.9056,66.6188,66.6434,24100.0
2014-07-30 10:00:00,81.33,81.36,81.19,81.23,21900.0,66.6352,66.6598,66.5205,66.5533,21900.0
2014-07-30 10:05:00,81.24,81.28,81.14,81.26,32600.0,66.5615,66.5942,66.4795,66.5778,32600.0
2014-07-30 10:10:00,81.26,81.39,81.26,81.38,14800.0,66.5778,66.6844,66.5778,66.6762,14800.0
2014-07-30 10:15:00,81.38,81.43,81.35,81.43,13100.0,66.6762,66.7171,66.6516,66.7171,13100.0
2014-07-30 10:20:00,81.44,81.55,81.44,81.47,48000.0,66.7253,66.8154,66.7253,66.7499,48000.0
2014-07-30 10:25:00,81.47,81.47,81.36,81.39,19500.0,66.7499,66.7499,66.6598,66.6844,19500.0
2014-07-30 10:30:00,81.41,81.42,81.34,81.36,16800.0,66.7007,66.7089,66.6434,66.6598,16800.0
2014-07-30 10:35:00,81.38,81.44,81.31,81.35,17800.0,66.6762,66.7253,66.6188,66.6516,17800.0
2014-07-30 10:40:00,81.36,81.36,81.26,81.26,22100.0,66.6598,66.6598,66.5778,66.5778,22100.0
2014-07-30 10:45:00,81.28,81.31,81.22,81.24,21000.0,66.5942,66.6188,66.5451,66.5615,21000.0
2014-07-30 10:50:00,81.23,81.36,81.22,81.33,24300.0,66.5533,66.6598,66.5451,66.6352,24300.0
2014-07-30 10:55:00,81.32,81.36,81.28,81.32,12700.0,66.627,66.6598,66.5942,66.627,12700.0
2014-07-30 11:00:00,81.29,81.29,81.1,81.11,31700.0,66.6024,66.6024,66.4468,66.4549,31700.0
2014-07-30 11:05:00,81.09,81.23,81.02,81.21,14600.0,66.4386,66.5533,66.3812,66.5369,14600.0
2014-07-30 11:10:00,81.22,81.3,81.2,81.28,18000.0,66.5451,66.6106,66.5287,66.5942,18000.0
2014-07-30 11:15:00,81.29,81.39,81.28,81.37,20000.0,66.6024,66.6844,66.5942,66.668,20000.0
2014-07-30 11:20:00,81.38,81.43,81.33,81.41,32500.0,66.6762,66.7171,66.6352,66.7007,32500.0
2014-07-30 11:25:00,81.4,81.44,81.39,81.4,14100.0,66.6925,66.7253,66.6844,66.6925,14100.0
2014-07-30 11:30:00,81.39,81.4,81.3,81.31,11400.0,66.6844,66.6925,66.6106,66.6188,11400.0
2014-07-30 11:35:00,81.29,81.39,81.29,81.37,27700.0,66.6024,66.6844,66.6024,66.668,27700.0
2014-07-30 11:40:00,81.37,81.4,81.36,81.39,26400.0,66.668,66.6925,66.6598,66.6844,26400.0
2014-07-30 11:45:00,81.38,81.38,81.25,81.25,28100.0,66.6762,66.6762,66.5696,66.5696,28100.0
2014-07-30 11:50:00,81.25,81.31,81.21,81.22,19400.0,66.5696,66.6188,66.5369,66.5451,19400.0
2014-07-30 11:55:00,81.21,81.28,81.18,81.27,23600.0,66.5369,66.5942,66.5123,66.586,23600.0
2014-07-30 12:00:00,81.27,81.31,81.27,81.27,14200.0,66.586,66.6188,66.586,66.586,14200.0
2014-07-30 12:05:00,81.27,81.29,81.12,81.18,26400.0,66.586,66.6024,66.4631,66.5123,26400.0
2014-07-30 12:10:00,81.19,81.28,81.17,81.22,26200.0,66.5205,66.5942,66.5041,66.5451,26200.0
2014-07-30 12:15:00,81.22,81.23,81.2,81.22,8600.0,66.5451,66.5533,66.5287,66.5451,8600.0
2014-07-30 12:20:00,81.21,81.31,81.19,81.29,10300.0,66.5369,66.6188,66.5205,66.6024,10300.0
2014-07-30 12:25:00,81.29,81.3,81.18,81.2,12600.0,66.6024,66.6106,66.5123,66.5287,12600.0
2014-07-30 12:30:00,81.21,81.26,81.15,81.26,15700.0,66.5369,66.5778,66.4877,66.5778,15700.0
2014-07-30 12:35:00,81.25,81.33,81.23,81.31,25700.0,66.5696,66.6352,66.5533,66.6188,25700.0
2014-07-30 12:40:00,81.3,81.35,81.29,81.33,6600.0,66.6106,66.6516,66.6024,66.6352,6600.0
2014-07-30 12:45:00,81.32,81.34,81.29,81.29,19500.0,66.627,66.6434,66.6024,66.6024,19500.0
2014-07-30 12:50:00,81.28,81.31,81.22,81.28,15600.0,66.5942,66.6188,66.5451,66.5942,15600.0
2014-07-30 12:55:00,81.28,81.29,81.26,81.29,7100.0,66.5942,66.6024,66.5778,66.6024,7100.0
2014-07-30 13:00:00,81.29,81.32,81.23,81.25,12500.0,66.6024,66.627,66.5533,66.5696,12500.0
2014-07-30 13:05:00,81.26,81.32,81.22,81.28,12600.0,66.5778,66.627,66.5451,66.5942,12600.0
2014-07-30 13:10:00,81.28,81.32,81.28,81.31,7800.0,66.5942,66.627,66.5942,66.6188,7800.0
2014-07-30 13:15:00,81.3,81.3,81.24,81.24,7600.0,66.6106,66.6106,66.5615,66.5615,7600.0
2014-07-30 13:20:00,81.24,81.32,81.24,81.28,13600.0,66.5615,66.627,66.5615,66.5942,13600.0
2014-07-30 13:25:00,81.28,81.29,81.23,81.29,15300.0,66.5942,66.6024,66.5533,66.6024,15300.0
2014-07-30 13:30:00,81.29,81.46,81.25,81.45,18100.0,66.6024,66.7417,66.5696,66.7335,18100.0
2014-07-30 13:35:00,81.44,81.44,81.38,81.38,9700.0,66.7253,66.7253,66.6762,66.6762,9700.0
2014-07-30 13:40:00,81.39,81.48,81.37,81.48,21600.0,66.6844,66.7581,66.668,66.7581,21600.0
2014-07-30 13:45:00,81.47,81.47,81.43,81.44,13000.0,66.7499,66.7499,66.7171,66.7253,13000.0
2014-07-30 13:50:00,81.44,81.48,81.42,81.42,21600.0,66.7253,66.7581,66.7089,66.7089,21600.0
2014-07-30 13:55:00,81.41,81.45,81.39,81.43,22100.0,66.7007,66.7335,66.6844,66.7171,22100.0
2014-07-30 14:00:00,81.43,81.68,81.32,81.57,45800.0,66.7171,66.922,66.627,66.8318,45800.0
2014-07-30 14:05:00,81.56,81.63,81.53,81.6,42400.0,66.8236,66.881,66.7991,66.8564,42400.0
2014-07-30 14:10:00,81.61,81.76,81.58,81.73,151100.0,66.8646,66.9875,66.84,66.9629,151100.0
2014-07-30 14:15:00,81.73,81.79,81.72,81.77,25500.0,66.9629,67.0121,66.9547,66.9957,25500.0
2014-07-30 14:20:00,81.75,81.77,81.59,81.65,15500.0,66.9793,66.9957,66.8482,66.8974,15500.0
2014-07-30 14:25:00,81.64,81.69,81.62,81.69,20300.0,66.8892,66.9301,66.8728,66.9301,20300.0
2014-07-30 14:30:00,81.68,81.7,81.61,81.64,14800.0,66.922,66.9383,66.8646,66.8892,14800.0
2014-07-30 14:35:00,81.64,81.64,81.56,81.62,15100.0,66.8892,66.8892,66.8236,66.8728,15100.0
2014-07-30 14:40:00,81.63,81.69,81.56,81.62,26900.0,66.881,66.9301,66.8236,66.8728,26900.0
2014-07-30 14:45:00,81.62,81.62,81.41,81.47,27000.0,66.8728,66.8728,66.7007,66.7499,27000.0
2014-07-30 14:50:00,81.48,81.58,81.47,81.58,18400.0,66.7581,66.84,66.7499,66.84,18400.0
2014-07-30 14:55:00,81.56,81.57,81.46,81.51,29900.0,66.8236,66.8318,66.7417,66.7827,29900.0
2014-07-30 15:00:00,81.52,81.54,81.44,81.49,35300.0,66.7909,66.8073,66.7253,66.7663,35300.0
2014-07-30 15:05:00,81.48,81.66,81.47,81.62,66400.0,66.7581,66.9056,66.7499,66.8728,66400.0
2014-07-30 15:10:00,81.62,81.65,81.52,81.55,45900.0,66.8728,66.8974,66.7909,66.8154,45900.0
2014-07-30 15:15:00,81.54,81.63,81.54,81.58,77000.0,66.8073,66.881,66.8073,66.84,77000.0
2014-07-30 15:20:00,81.57,81.59,81.54,81.56,42300.0,66.8318,66.8482,66.8073,66.8236,42300.0
2014-07-30 15:25:00,81.55,81.59,81.55,81.59,58500.0,66.8154,66.8482,66.8154,66.8482,58500.0
2014-07-30 15:30:00,81.59,81.67,81.59,81.66,40800.0,66.8482,66.9138,66.8482,66.9056,40800.0
2014-07-30 15:35:00,81.66,81.67,81.65,81.66,47800.0,66.9056,66.9138,66.8974,66.9056,47800.0
2014-07-30 15:40:00,81.66,81.68,81.63,81.65,61500.0,66.9056,66.922,66.881,66.8974,61500.0
2014-07-30 15:45:00,81.64,81.65,81.57,81.59,69700.0,66.8892,66.8974,66.8318,66.8482,69700.0
2014-07-30 15:50:00,81.59,81.63,81.59,81.6,120200.0,66.8482,66.881,66.8482,66.8564,120200.0
2014-07-30 15:55:00,81.59,81.63,81.56,81.57,171900.0,66.8482,66.881,66.8236,66.8318,171900.0
2014-07-31 09:30:00,81.11,81.18,80.9,80.96,39100.0,66.4549,66.5123,66.2829,66.332,39100.0
2014-07-31 09:35:00,80.96,81.0,80.76,80.81,36300.0,66.332,66.3648,66.1682,66.2091,36300.0
2014-07-31 09:40:00,80.82,80.91,80.66,80.72,34500.0,66.2173,66.2911,66.0863,66.1354,34500.0
2014-07-31 09:45:00,80.72,81.01,80.67,80.99,16200.0,66.1354,66.373,66.0944,66.3566,16200.0
2014-07-31 09:50:00,81.01,81.01,80.81,80.89,20900.0,66.373,66.373,66.2091,66.2747,20900.0
2014-07-31 09:55:00,80.87,80.95,80.8,80.81,26000.0,66.2583,66.3239,66.201,66.2091,26000.0
2014-07-31 10:00:00,80.8,80.8,80.62,80.65,48300.0,66.201,66.201,66.0535,66.0781,48300.0
2014-07-31 10:05:00,80.64,80.67,80.55,80.56,28200.0,66.0699,66.0944,65.9961,66.0043,28200.0
2014-07-31 10:10:00,80.57,80.79,80.56,80.76,26200.0,66.0125,66.1928,66.0043,66.1682,26200.0
2014-07-31 10:15:00,80.76,80.76,80.64,80.72,26000.0,66.1682,66.1682,66.0699,66.1354,26000.0
2014-07-31 10:20:00,80.71,80.74,80.6,80.6,22400.0,66.1272,66.1518,66.0371,66.0371,22400.0
2014-07-31 10:25:00,80.61,80.65,80.48,80.53,37100.0,66.0453,66.0781,65.9388,65.9797,37100.0
2014-07-31 10:30:00,80.53,80.55,80.36,80.41,29500.0,65.9797,65.9961,65.8405,65.8814,29500.0
2014-07-31 10:35:00,80.39,80.51,80.36,80.51,26700.0,65.865,65.9634,65.8405,65.9634,26700.0
2014-07-31 10:40:00,80.49,80.64,80.46,80.63,32300.0,65.947,66.0699,65.9224,66.0617,32300.0
2014-07-31 10:45:00,80.61,80.63,80.53,80.61,24800.0,66.0453,66.0617,65.9797,66.0453,24800.0
2014-07-31 10:50:00,80.61,80.66,80.5,80.5,32600.0,66.0453,66.0863,65.9552,65.9552,32600.0
2014-07-31 10:55:00,80.49,80.5,80.29,80.3,22200.0,65.947,65.9552,65.7831,65.7913,22200.0
2014-07-31 11:00:00,80.31,80.49,80.3,80.48,27200.0,65.7995,65.947,65.7913,65.9388,27200.0
2014-07-31 11:05:00,80.48,80.49,80.4,80.42,16800.0,65.9388,65.947,65.8732,65.8896,16800.0
2014-07-31 11:10:00,80.43,80.44,80.36,80.36,20700.0,65.8978,65.906,65.8405,65.8405,20700.0
2014-07-31 11:15:00,80.35,80.38,80.31,80.32,30400.0,65.8323,65.8568,65.7995,65.8077,30400.0
2014-07-31 11:20:00,80.32,80.48,80.31,80.48,35000.0,65.8077,65.9388,65.7995,65.9388,35000.0
2014-07-31 11:25:00,80.48,80.49,80.33,80.33,28200.0,65.9388,65.947,65.8159,65.8159,28200.0
2014-07-31 11:30:00,80.33,80.35,80.22,80.3,36200.0,65.8159,65.8323,65.7257,65.7913,36200.0
2014-07-31 11:35:00,80.29,80.36,80.22,80.31,32400.0,65.7831,65.8405,65.7257,65.7995,32400.0
2014-07-31 11:40:00,80.3,80.45,80.29,80.37,21300.0,65.7913,65.9142,65.7831,65.8486,21300.0
2014-07-31 11:45:00,80.36,80.38,80.25,80.29,17600.0,65.8405,65.8568,65.7503,65.7831,17600.0
2014-07-31 11:50:00,80.27,80.32,80.22,80.28,22500.0,65.7667,65.8077,65.7257,65.7749,22500.0
2014-07-31 11:55:00,80.28,80.32,80.15,80.17,32200.0,65.7749,65.8077,65.6684,65.6848,32200.0
2014-07-31 12:00:00,80.18,80.19,80.02,80.12,72300.0,65.693,65.7012,65.5619,65.6438,72300.0
2014-07-31 12:05:00,80.12,80.17,80.1,80.13,11300.0,65.6438,65.6848,65.6274,65.652,11300.0
2014-07-31 12:10:00,80.14,80.14,80.01,80.07,20100.0,65.6602,65.6602,65.5537,65.6029,20100.0
2014-07-31 12:15:00,80.06,80.12,80.05,80.05,14500.0,65.5947,65.6438,65.5865,65.5865,14500.0
2014-07-31 12:20:00,80.08,80.11,79.94,79.96,54100.0,65.611,65.6356,65.4963,65.5127,54100.0
2014-07-31 12:25:00,79.96,80.0,79.94,79.99,12400.0,65.5127,65.5455,65.4963,65.5373,12400.0
2014-07-31 12:30:00,79.99,80.12,79.98,80.11,9500.0,65.5373,65.6438,65.5291,65.6356,9500.0
2014-07-31 12:35:00,80.1,80.15,80.1,80.1,11300.0,65.6274,65.6684,65.6274,65.6274,11300.0
2014-07-31 12:40:00,80.12,80.16,80.08,80.15,12500.0,65.6438,65.6766,65.611,65.6684,12500.0
2014-07-31 12:45:00,80.16,80.24,80.16,80.24,10400.0,65.6766,65.7421,65.6766,65.7421,10400.0
2014-07-31 12:50:00,80.25,80.27,80.17,80.21,11700.0,65.7503,65.7667,65.6848,65.7176,11700.0
2014-07-31 12:55:00,80.2,80.21,80.16,80.17,14900.0,65.7094,65.7176,65.6766,65.6848,14900.0
2014-07-31 13:00:00,80.16,80.16,80.06,80.1,21600.0,65.6766,65.6766,65.5947,65.6274,21600.0
2014-07-31 13:05:00,80.09,80.13,80.08,80.11,10800.0,65.6192,65.652,65.611,65.6356,10800.0
2014-07-31 13:10:00,80.11,80.11,80.06,80.09,18400.0,65.6356,65.6356,65.5947,65.6192,18400.0
2014-07-31 13:15:00,80.09,80.09,79.98,80.03,20400.0,65.6192,65.6192,65.5291,65.5701,20400.0
2014-07-31 13:20:00,80.04,80.06,79.87,79.88,27200.0,65.5783,65.5947,65.439,65.4472,27200.0
2014-07-31 13:25:00,79.88,80.01,79.86,80.0,10400.0,65.4472,65.5537,65.4308,65.5455,10400.0
2014-07-31 13:30:00,80.0,80.03,79.94,80.02,43000.0,65.5455,65.5701,65.4963,65.5619,43000.0
2014-07-31 13:35:00,80.01,80.1,79.98,80.06,15900.0,65.5537,65.6274,65.5291,65.5947,15900.0
2014-07-31 13:40:00,80.06,80.08,80.0,80.01,10600.0,65.5947,65.611,65.5455,65.5537,10600.0
2014-07-31 13:45:00,80.0,80.02,79.95,80.02,32000.0,65.5455,65.5619,65.5045,65.5619,32000.0
2014-07-31 13:50:00,80.03,80.07,79.99,80.0,18000.0,65.5701,65.6029,65.5373,65.5455,18000.0
2014-07-31 13:55:00,80.0,80.07,79.98,80.03,22400.0,65.5455,65.6029,65.5291,65.5701,22400.0
2014-07-31 14:00:00,80.03,80.06,80.0,80.02,19700.0,65.5701,65.5947,65.5455,65.5619,19700.0
2014-07-31 14:05:00,80.01,80.13,80.01,80.08,23500.0,65.5537,65.652,65.5537,65.611,23500.0
2014-07-31 14:10:00,80.09,80.1,80.01,80.02,20900.0,65.6192,65.6274,65.5537,65.5619,20900.0
2014-07-31 14:15:00,80.02,80.07,79.96,79.99,20700.0,65.5619,65.6029,65.5127,65.5373,20700.0
2014-07-31 14:20:00,79.98,80.06,79.98,79.99,18700.0,65.5291,65.5947,65.5291,65.5373,18700.0
2014-07-31 14:25:00,80.01,80.13,80.01,80.13,26900.0,65.5537,65.652,65.5537,65.652,26900.0
2014-07-31 14:30:00,80.13,80.14,80.09,80.12,33000.0,65.652,65.6602,65.6192,65.6438,33000.0
2014-07-31 14:35:00,80.11,80.13,80.05,80.08,20800.0,65.6356,65.652,65.5865,65.611,20800.0
2014-07-31 14:40:00,80.08,80.1,79.98,80.02,22800.0,65.611,65.6274,65.5291,65.5619,22800.0
2014-07-31 14:45:00,80.01,80.01,79.88,79.94,30500.0,65.5537,65.5537,65.4472,65.4963,30500.0
2014-07-31 14:50:00,79.95,79.99,79.91,79.91,14700.0,65.5045,65.5373,65.4718,65.4718,14700.0
2014-07-31 14:55:00,79.91,79.94,79.81,79.81,31500.0,65.4718,65.4963,65.3898,65.3898,31500.0
2014-07-31 15:00:00,79.81,79.92,79.81,79.9,26100.0,65.3898,65.48,65.3898,65.4636,26100.0
2014-07-31 15:05:00,79.88,79.92,79.82,79.84,33500.0,65.4472,65.48,65.398,65.4144,33500.0
2014-07-31 15:10:00,79.84,79.89,79.77,79.77,53200.0,65.4144,65.4554,65.3571,65.3571,53200.0
2014-07-31 15:15:00,79.77,79.82,79.71,79.76,40800.0,65.3571,65.398,65.3079,65.3489,40800.0
2014-07-31 15:20:00,79.76,79.77,79.68,79.73,36600.0,65.3489,65.3571,65.2833,65.3243,36600.0
2014-07-31 15:25:00,79.74,79.76,79.66,79.72,33200.0,65.3325,65.3489,65.2669,65.3161,33200.0
2014-07-31 15:30:00,79.71,79.79,79.69,79.76,36500.0,65.3079,65.3734,65.2915,65.3489,36500.0
2014-07-31 15:35:00,79.76,79.83,79.73,79.8,40300.0,65.3489,65.4062,65.3243,65.3816,40300.0
2014-07-31 15:40:00,79.8,79.84,79.66,79.67,89000.0,65.3816,65.4144,65.2669,65.2751,89000.0
2014-07-31 15:45:00,79.66,79.69,79.61,79.67,112300.0,65.2669,65.2915,65.226,65.2751,112300.0
2014-07-31 15:50:00,79.66,79.67,79.56,79.6,95200.0,65.2669,65.2751,65.185,65.2178,95200.0
2014-07-31 15:55:00,79.6,79.64,79.54,79.54,160800.0,65.2178,65.2505,65.1686,65.1686,160800.0
2014-08-01 09:30:00,79.04,79.5,78.9,79.36,101200.0,64.759,65.1358,64.6442,65.0211,101200.0
2014-08-01 09:35:00,79.41,79.86,79.4,79.83,44000.0,65.0621,65.4308,65.0539,65.4062,44000.0
2014-08-01 09:40:00,79.86,79.87,79.44,79.48,43200.0,65.4308,65.439,65.0867,65.1195,43200.0
2014-08-01 09:45:00,79.41,79.55,79.38,79.53,49600.0,65.0621,65.1768,65.0375,65.1604,49600.0
2014-08-01 09:50:00,79.53,79.81,79.52,79.79,34900.0,65.1604,65.3898,65.1522,65.3734,34900.0
2014-08-01 09:55:00,79.78,79.85,79.65,79.67,46900.0,65.3652,65.4226,65.2587,65.2751,46900.0
2014-08-01 10:00:00,79.69,79.74,79.56,79.59,80800.0,65.2915,65.3325,65.185,65.2096,80800.0
2014-08-01 10:05:00,79.59,79.61,79.41,79.45,34000.0,65.2096,65.226,65.0621,65.0949,34000.0
2014-08-01 10:10:00,79.46,79.56,79.25,79.25,46500.0,65.1031,65.185,64.931,64.931,46500.0
2014-08-01 10:15:00,79.26,79.36,79.25,79.27,39500.0,64.9392,65.0211,64.931,64.9474,39500.0
2014-08-01 10:20:00,79.26,79.36,79.2,79.33,54900.0,64.9392,65.0211,64.89,64.9966,54900.0
2014-08-01 10:25:00,79.32,79.44,79.31,79.41,38900.0,64.9884,65.0867,64.9802,65.0621,38900.0
2014-08-01 10:30:00,79.4,79.42,79.33,79.34,27700.0,65.0539,65.0703,64.9966,65.0047,27700.0
2014-08-01 10:35:00,79.33,79.41,79.3,79.41,48200.0,64.9966,65.0621,64.972,65.0621,48200.0
2014-08-01 10:40:00,79.4,79.43,79.38,79.4,36700.0,65.0539,65.0785,65.0375,65.0539,36700.0
2014-08-01 10:45:00,79.38,79.41,79.32,79.33,28800.0,65.0375,65.0621,64.9884,64.9966,28800.0
2014-08-01 10:50:00,79.34,79.35,79.27,79.28,53300.0,65.0047,65.0129,64.9474,64.9556,53300.0
2014-08-01 10:55:00,79.27,79.32,79.25,79.27,61800.0,64.9474,64.9884,64.931,64.9474,61800.0
2014-08-01 11:00:00,79.27,79.28,79.11,79.11,85100.0,64.9474,64.9556,64.8163,64.8163,85100.0
2014-08-01 11:05:00,79.11,79.13,78.97,79.01,47700.0,64.8163,64.8327,64.7016,64.7344,47700.0
2014-08-01 11:10:00,79.01,79.1,78.93,79.08,61000.0,64.7344,64.8081,64.6688,64.7917,61000.0
2014-08-01 11:15:00,79.07,79.1,78.94,78.97,37800.0,64.7835,64.8081,64.677,64.7016,37800.0
2014-08-01 11:20:00,78.97,79.16,78.96,79.16,36700.0,64.7016,64.8573,64.6934,64.8573,36700.0
2014-08-01 11:25:00,79.16,79.23,79.1,79.18,25400.0,64.8573,64.9146,64.8081,64.8737,25400.0
2014-08-01 11:30:00,79.18,79.22,79.12,79.16,30700.0,64.8737,64.9064,64.8245,64.8573,30700.0
2014-08-01 11:35:00,79.16,79.17,78.98,79.02,24700.0,64.8573,64.8655,64.7098,64.7426,24700.0
2014-08-01 11:40:00,79.02,79.11,79.02,79.07,49000.0,64.7426,64.8163,64.7426,64.7835,49000.0
2014-08-01 11:45:00,79.07,79.18,79.07,79.08,49000.0,64.7835,64.8737,64.7835,64.7917,49000.0
2014-08-01 11:50:00,79.07,79.09,78.96,78.97,42000.0,64.7835,64.7999,64.6934,64.7016,42000.0
2014-08-01 11:55:00,78.97,78.98,78.87,78.96,25400.0,64.7016,64.7098,64.6197,64.6934,25400.0
2014-08-01 12:00:00,78.96,79.14,78.96,79.14,46400.0,64.6934,64.8409,64.6934,64.8409,46400.0
2014-08-01 12:05:00,79.13,79.14,79.09,79.1,46100.0,64.8327,64.8409,64.7999,64.8081,46100.0
2014-08-01 12:10:00,79.11,79.19,79.11,79.16,29300.0,64.8163,64.8819,64.8163,64.8573,29300.0
2014-08-01 12:15:00,79.17,79.28,79.15,79.24,50500.0,64.8655,64.9556,64.8491,64.9228,50500.0
2014-08-01 12:20:00,79.24,79.25,79.21,79.25,24900.0,64.9228,64.931,64.8982,64.931,24900.0
2014-08-01 12:25:00,79.24,79.26,79.19,79.22,46700.0,64.9228,64.9392,64.8819,64.9064,46700.0
2014-08-01 12:30:00,79.23,79.24,79.2,79.2,36900.0,64.9146,64.9228,64.89,64.89,36900.0
2014-08-01 12:35:00,79.21,79.21,79.14,79.14,27800.0,64.8982,64.8982,64.8409,64.8409,27800.0
2014-08-01 12:40:00,79.14,79.26,79.14,79.25,25200.0,64.8409,64.9392,64.8409,64.931,25200.0
2014-08-01 12:45:00,79.24,79.25,79.16,79.16,23900.0,64.9228,64.931,64.8573,64.8573,23900.0
2014-08-01 12:50:00,79.16,79.25,79.15,79.23,44000.0,64.8573,64.931,64.8491,64.9146,44000.0
2014-08-01 12:55:00,79.23,79.31,79.22,79.3,40900.0,64.9146,64.9802,64.9064,64.972,40900.0
2014-08-01 13:00:00,79.31,79.34,79.23,79.25,21100.0,64.9802,65.0047,64.9146,64.931,21100.0
2014-08-01 13:05:00,79.26,79.28,79.2,79.27,20400.0,64.9392,64.9556,64.89,64.9474,20400.0
2014-08-01 13:10:00,79.26,79.37,79.24,79.35,16900.0,64.9392,65.0293,64.9228,65.0129,16900.0
2014-08-01 13:15:00,79.36,79.39,79.27,79.37,26800.0,65.0211,65.0457,64.9474,65.0293,26800.0
2014-08-01 13:20:00,79.37,79.44,79.36,79.4,58300.0,65.0293,65.0867,65.0211,65.0539,58300.0
2014-08-01 13:25:00,79.4,79.72,79.38,79.72,45600.0,65.0539,65.3161,65.0375,65.3161,45600.0
2014-08-01 13:30:00,79.72,79.76,79.62,79.66,60200.0,65.3161,65.3489,65.2342,65.2669,60200.0
2014-08-01 13:35:00,79.65,79.76,79.63,79.76,30200.0,65.2587,65.3489,65.2424,65.3489,30200.0
2014-08-01 13:40:00,79.76,79.81,79.7,79.75,25700.0,65.3489,65.3898,65.2997,65.3407,25700.0
2014-08-01 13:45:00,79.75,79.88,79.72,79.88,22600.0,65.3407,65.4472,65.3161,65.4472,22600.0
2014-08-01 13:50:00,79.87,79.88,79.77,79.81,30000.0,65.439,65.4472,65.3571,65.3898,30000.0
2014-08-01 13:55:00,79.83,79.9,79.8,79.9,30400.0,65.4062,65.4636,65.3816,65.4636,30400.0
2014-08-01 14:00:00,79.89,79.94,79.82,79.82,23500.0,65.4554,65.4963,65.398,65.398,23500.0
2014-08-01 14:05:00,79.82,79.93,79.79,79.93,22100.0,65.398,65.4881,65.3734,65.4881,22100.0
2014-08-01 14:10:00,79.92,79.98,79.9,79.97,28700.0,65.48,65.5291,65.4636,65.5209,28700.0
2014-08-01 14:15:00,79.97,80.02,79.93,80.01,68700.0,65.5209,65.5619,65.4881,65.5537,68700.0
2014-08-01 14:20:00,80.01,80.01,79.92,79.95,14600.0,65.5537,65.5537,65.48,65.5045,14600.0
2014-08-01 14:25:00,79.93,79.94,79.81,79.81,40600.0,65.4881,65.4963,65.3898,65.3898,40600.0
2014-08-01 14:30:00,79.82,79.88,79.79,79.82,23700.0,65.398,65.4472,65.3734,65.398,23700.0
2014-08-01 14:35:00,79.82,79.9,79.78,79.89,34800.0,65.398,65.4636,65.3652,65.4554,34800.0
2014-08-01 14:40:00,79.89,79.89,79.84,79.86,17500.0,65.4554,65.4554,65.4144,65.4308,17500.0
2014-08-01 14:45:00,79.86,79.86,79.73,79.73,20000.0,65.4308,65.4308,65.3243,65.3243,20000.0
2014-08-01 14:50:00,79.72,79.76,79.65,79.67,18500.0,65.3161,65.3489,65.2587,65.2751,18500.0
2014-08-01 14:55:00,79.66,79.7,79.64,79.68,22300.0,65.2669,65.2997,65.2505,65.2833,22300.0
2014-08-01 15:00:00,79.67,79.68,79.61,79.65,31500.0,65.2751,65.2833,65.226,65.2587,31500.0
2014-08-01 15:05:00,79.66,79.7,79.63,79.65,35500.0,65.2669,65.2997,65.2424,65.2587,35500.0
2014-08-01 15:10:00,79.66,79.68,79.61,79.62,22400.0,65.2669,65.2833,65.226,65.2342,22400.0
2014-08-01 15:15:00,79.61,79.71,79.61,79.71,25400.0,65.226,65.3079,65.226,65.3079,25400.0
2014-08-01 15:20:00,79.69,79.76,79.69,79.71,27000.0,65.2915,65.3489,65.2915,65.3079,27000.0
2014-08-01 15:25:00,79.7,79.72,79.64,79.66,30400.0,65.2997,65.3161,65.2505,65.2669,30400.0
2014-08-01 15:30:00,79.66,79.69,79.61,79.64,58900.0,65.2669,65.2915,65.226,65.2505,58900.0
2014-08-01 15:35:00,79.63,79.67,79.62,79.66,81800.0,65.2424,65.2751,65.2342,65.2669,81800.0
2014-08-01 15:40:00,79.65,79.66,79.58,79.58,62400.0,65.2587,65.2669,65.2014,65.2014,62400.0
2014-08-01 15:45:00,79.57,79.62,79.51,79.55,92900.0,65.1932,65.2342,65.144,65.1768,92900.0
2014-08-01 15:50:00,79.54,79.55,79.39,79.5,127600.0,65.1686,65.1768,65.0457,65.1358,127600.0
2014-08-01 15:55:00,79.51,79.58,79.42,79.49,198700.0,65.144,65.2014,65.0703,65.1276,198700.0
2014-08-04 09:30:00,79.8,79.96,79.71,79.83,54700.0,65.3816,65.5127,65.3079,65.4062,54700.0
2014-08-04 09:35:00,79.81,79.85,79.72,79.76,18300.0,65.3898,65.4226,65.3161,65.3489,18300.0
2014-08-04 09:40:00,79.73,79.81,79.63,79.72,19400.0,65.3243,65.3898,65.2424,65.3161,19400.0
2014-08-04 09:45:00,79.68,79.83,79.66,79.8,23500.0,65.2833,65.4062,65.2669,65.3816,23500.0
2014-08-04 09:50:00,79.8,79.91,79.78,79.9,17800.0,65.3816,65.4718,65.3652,65.4636,17800.0
2014-08-04 09:55:00,79.9,79.91,79.82,79.89,20400.0,65.4636,65.4718,65.398,65.4554,20400.0
2014-08-04 10:00:00,79.89,79.89,79.76,79.85,20100.0,65.4554,65.4554,65.3489,65.4226,20100.0
2014-08-04 10:05:00,79.85,79.9,79.82,79.87,25800.0,65.4226,65.4636,65.398,65.439,25800.0
2014-08-04 10:10:00,79.88,79.9,79.71,79.74,29000.0,65.4472,65.4636,65.3079,65.3325,29000.0
2014-08-04 10:15:00,79.75,79.78,79.63,79.68,24500.0,65.3407,65.3652,65.2424,65.2833,24500.0
2014-08-04 10:20:00,79.68,79.81,79.67,79.77,18200.0,65.2833,65.3898,65.2751,65.3571,18200.0
2014-08-04 10:25:00,79.76,79.84,79.73,79.75,18500.0,65.3489,65.4144,65.3243,65.3407,18500.0
2014-08-04 10:30:00,79.75,79.8,79.66,79.66,32600.0,65.3407,65.3816,65.2669,65.2669,32600.0
2014-08-04 10:35:00,79.66,79.68,79.51,79.55,26900.0,65.2669,65.2833,65.144,65.1768,26900.0
2014-08-04 10:40:00,79.55,79.69,79.55,79.62,36900.0,65.1768,65.2915,65.1768,65.2342,36900.0
2014-08-04 10:45:00,79.62,79.69,79.57,79.69,21000.0,65.2342,65.2915,65.1932,65.2915,21000.0
2014-08-04 10:50:00,79.67,79.7,79.56,79.64,24700.0,65.2751,65.2997,65.185,65.2505,24700.0
2014-08-04 10:55:00,79.65,79.66,79.44,79.47,28100.0,65.2587,65.2669,65.0867,65.1113,28100.0
2014-08-04 11:00:00,79.47,79.52,79.44,79.45,19200.0,65.1113,65.1522,65.0867,65.0949,19200.0
2014-08-04 11:05:00,79.46,79.71,79.45,79.71,22200.0,65.1031,65.3079,65.0949,65.3079,22200.0
2014-08-04 11:10:00,79.71,79.79,79.69,79.78,28000.0,65.3079,65.3734,65.2915,65.3652,28000.0
2014-08-04 11:15:00,79.77,79.84,79.73,79.74,19900.0,65.3571,65.4144,65.3243,65.3325,19900.0
2014-08-04 11:20:00,79.74,79.74,79.63,79.63,34500.0,65.3325,65.3325,65.2424,65.2424,34500.0
2014-08-04 11:25:00,79.62,79.64,79.57,79.62,25700.0,65.2342,65.2505,65.1932,65.2342,25700.0
2014-08-04 11:30:00,79.61,79.66,79.56,79.66,17700.0,65.226,65.2669,65.185,65.2669,17700.0
2014-08-04 11:35:00,79.66,79.67,79.56,79.63,17900.0,65.2669,65.2751,65.185,65.2424,17900.0
2014-08-04 11:40:00,79.63,79.64,79.59,79.62,45500.0,65.2424,65.2505,65.2096,65.2342,45500.0
2014-08-04 11:45:00,79.61,79.64,79.57,79.63,11500.0,65.226,65.2505,65.1932,65.2424,11500.0
2014-08-04 11:50:00,79.62,79.64,79.59,79.61,13100.0,65.2342,65.2505,65.2096,65.226,13100.0
2014-08-04 11:55:00,79.61,79.66,79.6,79.63,11900.0,65.226,65.2669,65.2178,65.2424,11900.0
2014-08-04 12:00:00,79.63,79.65,79.55,79.56,15500.0,65.2424,65.2587,65.1768,65.185,15500.0
2014-08-04 12:05:00,79.57,79.6,79.54,79.56,18200.0,65.1932,65.2178,65.1686,65.185,18200.0
2014-08-04 12:10:00,79.56,79.61,79.52,79.6,11300.0,65.185,65.226,65.1522,65.2178,11300.0
2014-08-04 12:15:00,79.59,79.63,79.56,79.63,8000.0,65.2096,65.2424,65.185,65.2424,8000.0
2014-08-04 12:20:00,79.64,79.74,79.61,79.74,30000.0,65.2505,65.3325,65.226,65.3325,30000.0
2014-08-04 12:25:00,79.73,79.73,79.67,79.69,28800.0,65.3243,65.3243,65.2751,65.2915,28800.0
2014-08-04 12:30:00,79.69,79.71,79.61,79.62,21100.0,65.2915,65.3079,65.226,65.2342,21100.0
2014-08-04 12:35:00,79.62,79.62,79.51,79.55,17200.0,65.2342,65.2342,65.144,65.1768,17200.0
2014-08-04 12:40:00,79.53,79.61,79.53,79.59,19700.0,65.1604,65.226,65.1604,65.2096,19700.0
2014-08-04 12:45:00,79.59,79.63,79.59,79.6,12800.0,65.2096,65.2424,65.2096,65.2178,12800.0
2014-08-04 12:50:00,79.6,79.69,79.6,79.68,14700.0,65.2178,65.2915,65.2178,65.2833,14700.0
2014-08-04 12:55:00,79.67,79.67,79.61,79.64,11100.0,65.2751,65.2751,65.226,65.2505,11100.0
2014-08-04 13:00:00,79.64,79.65,79.59,79.6,14300.0,65.2505,65.2587,65.2096,65.2178,14300.0
2014-08-04 13:05:00,79.6,79.62,79.56,79.56,8400.0,65.2178,65.2342,65.185,65.185,8400.0
2014-08-04 13:10:00,79.56,79.56,79.41,79.41,26000.0,65.185,65.185,65.0621,65.0621,26000.0
2014-08-04 13:15:00,79.42,79.47,79.4,79.47,10800.0,65.0703,65.1113,65.0539,65.1113,10800.0
2014-08-04 13:20:00,79.46,79.54,79.46,79.53,43700.0,65.1031,65.1686,65.1031,65.1604,43700.0
2014-08-04 13:25:00,79.54,79.58,79.52,79.52,14100.0,65.1686,65.2014,65.1522,65.1522,14100.0
2014-08-04 13:30:00,79.52,79.56,79.52,79.53,18400.0,65.1522,65.185,65.1522,65.1604,18400.0
2014-08-04 13:35:00,79.53,79.56,79.53,79.54,12100.0,65.1604,65.185,65.1604,65.1686,12100.0
2014-08-04 13:40:00,79.53,79.56,79.51,79.55,12400.0,65.1604,65.185,65.144,65.1768,12400.0
2014-08-04 13:45:00,79.54,79.61,79.52,79.58,11300.0,65.1686,65.226,65.1522,65.2014,11300.0
2014-08-04 13:50:00,79.58,79.61,79.57,79.59,21700.0,65.2014,65.226,65.1932,65.2096,21700.0
2014-08-04 13:55:00,79.59,79.59,79.52,79.55,17800.0,65.2096,65.2096,65.1522,65.1768,17800.0
2014-08-04 14:00:00,79.55,79.57,79.53,79.56,16500.0,65.1768,65.1932,65.1604,65.185,16500.0
2014-08-04 14:05:00,79.55,79.56,79.48,79.49,20500.0,65.1768,65.185,65.1195,65.1276,20500.0
2014-08-04 14:10:00,79.49,79.53,79.49,79.5,29500.0,65.1276,65.1604,65.1276,65.1358,29500.0
2014-08-04 14:15:00,79.5,79.53,79.48,79.49,24600.0,65.1358,65.1604,65.1195,65.1276,24600.0
2014-08-04 14:20:00,79.49,79.5,79.47,79.48,10200.0,65.1276,65.1358,65.1113,65.1195,10200.0
2014-08-04 14:25:00,79.48,79.51,79.45,79.45,12200.0,65.1195,65.144,65.0949,65.0949,12200.0
2014-08-04 14:30:00,79.46,79.52,79.45,79.5,14400.0,65.1031,65.1522,65.0949,65.1358,14400.0
2014-08-04 14:35:00,79.5,79.57,79.49,79.57,21900.0,65.1358,65.1932,65.1276,65.1932,21900.0
2014-08-04 14:40:00,79.56,79.63,79.55,79.59,16000.0,65.185,65.2424,65.1768,65.2096,16000.0
2014-08-04 14:45:00,79.59,79.72,79.59,79.71,20400.0,65.2096,65.3161,65.2096,65.3079,20400.0
2014-08-04 14:50:00,79.7,79.78,79.7,79.73,21400.0,65.2997,65.3652,65.2997,65.3243,21400.0
2014-08-04 14:55:00,79.74,79.76,79.73,79.73,14900.0,65.3325,65.3489,65.3243,65.3243,14900.0
2014-08-04 15:00:00,79.74,79.74,79.63,79.67,51400.0,65.3325,65.3325,65.2424,65.2751,51400.0
2014-08-04 15:05:00,79.67,79.67,79.57,79.62,41100.0,65.2751,65.2751,65.1932,65.2342,41100.0
2014-08-04 15:10:00,79.64,79.66,79.64,79.65,20600.0,65.2505,65.2669,65.2505,65.2587,20600.0
2014-08-04 15:15:00,79.65,79.74,79.65,79.72,24700.0,65.2587,65.3325,65.2587,65.3161,24700.0
2014-08-04 15:20:00,79.73,79.77,79.72,79.75,69600.0,65.3243,65.3571,65.3161,65.3407,69600.0
2014-08-04 15:25:00,79.75,79.8,79.75,79.79,47900.0,65.3407,65.3816,65.3407,65.3734,47900.0
2014-08-04 15:30:00,79.8,79.85,79.79,79.84,51200.0,65.3816,65.4226,65.3734,65.4144,51200.0
2014-08-04 15:35:00,79.84,79.89,79.83,79.88,75400.0,65.4144,65.4554,65.4062,65.4472,75400.0
2014-08-04 15:40:00,79.88,80.02,79.87,80.02,73100.0,65.4472,65.5619,65.439,65.5619,73100.0
2014-08-04 15:45:00,80.01,80.02,79.96,80.0,122200.0,65.5537,65.5619,65.5127,65.5455,122200.0
2014-08-04 15:50:00,79.99,80.03,79.98,80.02,141800.0,65.5373,65.5701,65.5291,65.5619,141800.0
2014-08-04 15:55:00,80.03,80.19,79.97,80.16,791400.0,65.5701,65.7012,65.5209,65.6766,791400.0
2014-08-05 09:30:00,79.71,79.92,79.39,79.48,78200.0,65.3079,65.48,65.0457,65.1195,78200.0
2014-08-05 09:35:00,79.45,79.71,79.38,79.7,47500.0,65.0949,65.3079,65.0375,65.2997,47500.0
2014-08-05 09:40:00,79.71,79.75,79.57,79.57,32100.0,65.3079,65.3407,65.1932,65.1932,32100.0
2014-08-05 09:45:00,79.57,79.68,79.5,79.52,27800.0,65.1932,65.2833,65.1358,65.1522,27800.0
2014-08-05 09:50:00,79.5,79.53,79.36,79.45,41000.0,65.1358,65.1604,65.0211,65.0949,41000.0
2014-08-05 09:55:00,79.44,79.49,79.39,79.46,41700.0,65.0867,65.1276,65.0457,65.1031,41700.0
2014-08-05 10:00:00,79.46,79.48,79.2,79.27,68600.0,65.1031,65.1195,64.89,64.9474,68600.0
2014-08-05 10:05:00,79.27,79.42,79.24,79.42,28000.0,64.9474,65.0703,64.9228,65.0703,28000.0
2014-08-05 10:10:00,79.4,79.52,79.36,79.37,70900.0,65.0539,65.1522,65.0211,65.0293,70900.0
2014-08-05 10:15:00,79.37,79.43,79.3,79.41,26200.0,65.0293,65.0785,64.972,65.0621,26200.0
2014-08-05 10:20:00,79.43,79.52,79.41,79.49,26800.0,65.0785,65.1522,65.0621,65.1276,26800.0
2014-08-05 10:25:00,79.49,79.58,79.42,79.57,27600.0,65.1276,65.2014,65.0703,65.1932,27600.0
2014-08-05 10:30:00,79.58,79.7,79.5,79.61,47100.0,65.2014,65.2997,65.1358,65.226,47100.0
2014-08-05 10:35:00,79.61,79.61,79.48,79.51,21500.0,65.226,65.226,65.1195,65.144,21500.0
2014-08-05 10:40:00,79.52,79.55,79.43,79.43,14200.0,65.1522,65.1768,65.0785,65.0785,14200.0
2014-08-05 10:45:00,79.45,79.54,79.45,79.51,24100.0,65.0949,65.1686,65.0949,65.144,24100.0
2014-08-05 10:50:00,79.52,79.53,79.42,79.49,26700.0,65.1522,65.1604,65.0703,65.1276,26700.0
2014-08-05 10:55:00,79.47,79.48,79.29,79.34,31200.0,65.1113,65.1195,64.9638,65.0047,31200.0
2014-08-05 11:00:00,79.34,79.34,79.2,79.23,42900.0,65.0047,65.0047,64.89,64.9146,42900.0
2014-08-05 11:05:00,79.2,79.28,79.16,79.19,31300.0,64.89,64.9556,64.8573,64.8819,31300.0
2014-08-05 11:10:00,79.19,79.42,79.16,79.42,30500.0,64.8819,65.0703,64.8573,65.0703,30500.0
2014-08-05 11:15:00,79.43,79.5,79.42,79.45,26500.0,65.0785,65.1358,65.0703,65.0949,26500.0
2014-08-05 11:20:00,79.45,79.47,79.38,79.4,23500.0,65.0949,65.1113,65.0375,65.0539,23500.0
2014-08-05 11:25:00,79.39,79.41,79.33,79.33,22300.0,65.0457,65.0621,64.9966,64.9966,22300.0
2014-08-05 11:30:00,79.33,79.38,79.32,79.34,20800.0,64.9966,65.0375,64.9884,65.0047,20800.0
2014-08-05 11:35:00,79.33,79.34,79.3,79.3,21000.0,64.9966,65.0047,64.972,64.972,21000.0
2014-08-05 11:40:00,79.29,79.38,79.28,79.35,12100.0,64.9638,65.0375,64.9556,65.0129,12100.0
2014-08-05 11:45:00,79.33,79.36,79.25,79.27,15600.0,64.9966,65.0211,64.931,64.9474,15600.0
2014-08-05 11:50:00,79.27,79.36,79.27,79.33,19100.0,64.9474,65.0211,64.9474,64.9966,19100.0
2014-08-05 11:55:00,79.33,79.34,79.26,79.29,21700.0,64.9966,65.0047,64.9392,64.9638,21700.0
2014-08-05 12:00:00,79.27,79.31,79.26,79.3,13500.0,64.9474,64.9802,64.9392,64.972,13500.0
2014-08-05 12:05:00,79.29,79.29,79.22,79.27,12700.0,64.9638,64.9638,64.9064,64.9474,12700.0
2014-08-05 12:10:00,79.25,79.3,79.25,79.28,19900.0,64.931,64.972,64.931,64.9556,19900.0
2014-08-05 12:15:00,79.27,79.29,79.23,79.26,11300.0,64.9474,64.9638,64.9146,64.9392,11300.0
2014-08-05 12:20:00,79.26,79.26,79.07,79.07,37700.0,64.9392,64.9392,64.7835,64.7835,37700.0
2014-08-05 12:25:00,79.07,79.19,79.06,79.18,19400.0,64.7835,64.8819,64.7753,64.8737,19400.0
2014-08-05 12:30:00,79.17,79.26,79.16,79.23,18900.0,64.8655,64.9392,64.8573,64.9146,18900.0
2014-08-05 12:35:00,79.21,79.22,79.08,79.16,19200.0,64.8982,64.9064,64.7917,64.8573,19200.0
2014-08-05 12:40:00,79.14,79.15,79.03,79.03,52400.0,64.8409,64.8491,64.7508,64.7508,52400.0
2014-08-05 12:45:00,79.03,79.1,78.99,79.04,40400.0,64.7508,64.8081,64.718,64.759,40400.0
2014-08-05 12:50:00,79.06,79.08,78.94,79.03,39000.0,64.7753,64.7917,64.677,64.7508,39000.0
2014-08-05 12:55:00,79.03,79.09,79.01,79.03,24100.0,64.7508,64.7999,64.7344,64.7508,24100.0
2014-08-05 13:00:00,79.02,79.12,79.02,79.1,38100.0,64.7426,64.8245,64.7426,64.8081,38100.0
2014-08-05 13:05:00,79.11,79.18,79.09,79.15,13200.0,64.8163,64.8737,64.7999,64.8491,13200.0
2014-08-05 13:10:00,79.15,79.2,79.15,79.19,18500.0,64.8491,64.89,64.8491,64.8819,18500.0
2014-08-05 13:15:00,79.19,79.27,79.17,79.25,17400.0,64.8819,64.9474,64.8655,64.931,17400.0
2014-08-05 13:20:00,79.26,79.31,79.23,79.25,12200.0,64.9392,64.9802,64.9146,64.931,12200.0
2014-08-05 13:25:00,79.25,79.32,79.25,79.31,20100.0,64.931,64.9884,64.931,64.9802,20100.0
2014-08-05 13:30:00,79.31,79.32,79.2,79.21,14300.0,64.9802,64.9884,64.89,64.8982,14300.0
2014-08-05 13:35:00,79.2,79.21,78.79,78.8,41400.0,64.89,64.8982,64.5541,64.5623,41400.0
2014-08-05 13:40:00,78.79,78.92,78.65,78.68,105900.0,64.5541,64.6606,64.4394,64.464,105900.0
2014-08-05 13:45:00,78.67,78.91,78.67,78.87,19500.0,64.4558,64.6524,64.4558,64.6197,19500.0
2014-08-05 13:50:00,78.84,78.96,78.78,78.95,37500.0,64.5951,64.6934,64.5459,64.6852,37500.0
2014-08-05 13:55:00,78.96,79.02,78.86,78.86,20700.0,64.6934,64.7426,64.6115,64.6115,20700.0
2014-08-05 14:00:00,78.86,78.91,78.79,78.88,22400.0,64.6115,64.6524,64.5541,64.6279,22400.0
2014-08-05 14:05:00,78.87,78.87,78.65,78.66,35900.0,64.6197,64.6197,64.4394,64.4476,35900.0
2014-08-05 14:10:00,78.68,78.89,78.68,78.89,20100.0,64.464,64.6361,64.464,64.6361,20100.0
2014-08-05 14:15:00,78.88,78.9,78.78,78.89,27300.0,64.6279,64.6442,64.5459,64.6361,27300.0
2014-08-05 14:20:00,78.89,78.98,78.88,78.89,34500.0,64.6361,64.7098,64.6279,64.6361,34500.0
2014-08-05 14:25:00,78.9,78.99,78.87,78.97,16000.0,64.6442,64.718,64.6197,64.7016,16000.0
2014-08-05 14:30:00,78.97,79.0,78.87,78.89,47200.0,64.7016,64.7262,64.6197,64.6361,47200.0
2014-08-05 14:35:00,78.9,78.98,78.88,78.92,20400.0,64.6442,64.7098,64.6279,64.6606,20400.0
2014-08-05 14:40:00,78.91,78.94,78.88,78.91,22100.0,64.6524,64.677,64.6279,64.6524,22100.0
2014-08-05 14:45:00,78.92,78.97,78.87,78.89,36000.0,64.6606,64.7016,64.6197,64.6361,36000.0
2014-08-05 14:50:00,78.9,78.9,78.83,78.84,26400.0,64.6442,64.6442,64.5869,64.5951,26400.0
2014-08-05 14:55:00,78.83,78.9,78.82,78.82,30900.0,64.5869,64.6442,64.5787,64.5787,30900.0
2014-08-05 15:00:00,78.81,78.85,78.79,78.79,49000.0,64.5705,64.6033,64.5541,64.5541,49000.0
2014-08-05 15:05:00,78.79,78.83,78.76,78.79,41500.0,64.5541,64.5869,64.5295,64.5541,41500.0
2014-08-05 15:10:00,78.8,78.84,78.75,78.76,51100.0,64.5623,64.5951,64.5214,64.5295,51100.0
2014-08-05 15:15:00,78.76,78.85,78.73,78.8,41800.0,64.5295,64.6033,64.505,64.5623,41800.0
2014-08-05 15:20:00,78.81,78.9,78.8,78.87,43700.0,64.5705,64.6442,64.5623,64.6197,43700.0
2014-08-05 15:25:00,78.87,78.89,78.81,78.81,44900.0,64.6197,64.6361,64.5705,64.5705,44900.0
2014-08-05 15:30:00,78.83,78.98,78.83,78.96,58600.0,64.5869,64.7098,64.5869,64.6934,58600.0
2014-08-05 15:35:00,78.97,79.02,78.89,78.91,77600.0,64.7016,64.7426,64.6361,64.6524,77600.0
2014-08-05 15:40:00,78.91,78.94,78.86,78.86,53000.0,64.6524,64.677,64.6115,64.6115,53000.0
2014-08-05 15:45:00,78.87,78.92,78.81,78.83,115700.0,64.6197,64.6606,64.5705,64.5869,115700.0
2014-08-05 15:50:00,78.83,78.88,78.75,78.76,98500.0,64.5869,64.6279,64.5214,64.5295,98500.0
2014-08-05 15:55:00,78.76,78.89,78.76,78.78,132300.0,64.5295,64.6361,64.5295,64.5459,132300.0
2014-08-06 09:30:00,78.38,78.72,78.25,78.61,71700.0,64.2182,64.4968,64.1117,64.4066,71700.0
2014-08-06 09:35:00,78.63,78.79,78.6,78.76,32000.0,64.423,64.5541,64.3985,64.5295,32000.0
2014-08-06 09:40:00,78.78,78.82,78.66,78.78,57300.0,64.5459,64.5787,64.4476,64.5459,57300.0
2014-08-06 09:45:00,78.78,78.93,78.72,78.86,59100.0,64.5459,64.6688,64.4968,64.6115,59100.0
2014-08-06 09:50:00,78.85,78.93,78.8,78.8,23000.0,64.6033,64.6688,64.5623,64.5623,23000.0
2014-08-06 09:55:00,78.8,78.87,78.76,78.82,28500.0,64.5623,64.6197,64.5295,64.5787,28500.0
2014-08-06 10:00:00,78.81,78.93,78.8,78.9,26100.0,64.5705,64.6688,64.5623,64.6442,26100.0
2014-08-06 10:05:00,78.9,78.94,78.82,78.82,29100.0,64.6442,64.677,64.5787,64.5787,29100.0
2014-08-06 10:10:00,78.84,78.84,78.77,78.79,14500.0,64.5951,64.5951,64.5377,64.5541,14500.0
2014-08-06 10:15:00,78.77,78.79,78.63,78.67,20300.0,64.5377,64.5541,64.423,64.4558,20300.0
2014-08-06 10:20:00,78.69,78.74,78.66,78.72,33600.0,64.4722,64.5132,64.4476,64.4968,33600.0
2014-08-06 10:25:00,78.73,78.76,78.69,78.72,93700.0,64.505,64.5295,64.4722,64.4968,93700.0
2014-08-06 10:30:00,78.71,78.76,78.65,78.68,69800.0,64.4886,64.5295,64.4394,64.464,69800.0
2014-08-06 10:35:00,78.68,78.7,78.61,78.7,41600.0,64.464,64.4804,64.4066,64.4804,41600.0
2014-08-06 10:40:00,78.7,78.7,78.55,78.64,27500.0,64.4804,64.4804,64.3575,64.4312,27500.0
2014-08-06 10:45:00,78.63,78.7,78.55,78.56,72900.0,64.423,64.4804,64.3575,64.3657,72900.0
2014-08-06 10:50:00,78.56,78.63,78.53,78.62,38700.0,64.3657,64.423,64.3411,64.4148,38700.0
2014-08-06 10:55:00,78.64,78.74,78.61,78.73,38600.0,64.4312,64.5132,64.4066,64.505,38600.0
2014-08-06 11:00:00,78.72,78.74,78.7,78.71,22900.0,64.4968,64.5132,64.4804,64.4886,22900.0
2014-08-06 11:05:00,78.73,78.81,78.71,78.76,22400.0,64.505,64.5705,64.4886,64.5295,22400.0
2014-08-06 11:10:00,78.76,78.82,78.74,78.74,24700.0,64.5295,64.5787,64.5132,64.5132,24700.0
2014-08-06 11:15:00,78.76,78.8,78.73,78.8,22700.0,64.5295,64.5623,64.505,64.5623,22700.0
2014-08-06 11:20:00,78.81,78.83,78.78,78.83,9600.0,64.5705,64.5869,64.5459,64.5869,9600.0
2014-08-06 11:25:00,78.83,78.89,78.8,78.8,13600.0,64.5869,64.6361,64.5623,64.5623,13600.0
2014-08-06 11:30:00,78.78,78.9,78.78,78.88,22100.0,64.5459,64.6442,64.5459,64.6279,22100.0
2014-08-06 11:35:00,78.9,78.95,78.86,78.86,18300.0,64.6442,64.6852,64.6115,64.6115,18300.0
2014-08-06 11:40:00,78.86,78.97,78.86,78.97,17100.0,64.6115,64.7016,64.6115,64.7016,17100.0
2014-08-06 11:45:00,79.0,79.08,78.98,79.01,15400.0,64.7262,64.7917,64.7098,64.7344,15400.0
2014-08-06 11:50:00,79.01,79.08,79.0,79.04,12200.0,64.7344,64.7917,64.7262,64.759,12200.0
2014-08-06 11:55:00,79.04,79.08,79.04,79.07,10700.0,64.759,64.7917,64.759,64.7835,10700.0
2014-08-06 12:00:00,79.06,79.07,79.01,79.02,34500.0,64.7753,64.7835,64.7344,64.7426,34500.0
2014-08-06 12:05:00,79.02,79.03,78.98,78.98,23900.0,64.7426,64.7508,64.7098,64.7098,23900.0
2014-08-06 12:10:00,78.99,79.0,78.87,78.9,25600.0,64.718,64.7262,64.6197,64.6442,25600.0
2014-08-06 12:15:00,78.91,78.92,78.83,78.86,27600.0,64.6524,64.6606,64.5869,64.6115,27600.0
2014-08-06 12:20:00,78.86,79.0,78.83,78.96,13600.0,64.6115,64.7262,64.5869,64.6934,13600.0
2014-08-06 12:25:00,78.94,78.97,78.86,78.94,8500.0,64.677,64.7016,64.6115,64.677,8500.0
2014-08-06 12:30:00,78.95,79.01,78.92,78.99,10400.0,64.6852,64.7344,64.6606,64.718,10400.0
2014-08-06 12:35:00,78.97,79.0,78.95,78.95,23700.0,64.7016,64.7262,64.6852,64.6852,23700.0
2014-08-06 12:40:00,78.95,78.95,78.89,78.92,12700.0,64.6852,64.6852,64.6361,64.6606,12700.0
2014-08-06 12:45:00,78.93,78.95,78.9,78.91,13200.0,64.6688,64.6852,64.6442,64.6524,13200.0
2014-08-06 12:50:00,78.9,78.97,78.87,78.88,12100.0,64.6442,64.7016,64.6197,64.6279,12100.0
2014-08-06 12:55:00,78.88,78.89,78.83,78.84,7000.0,64.6279,64.6361,64.5869,64.5951,7000.0
2014-08-06 13:00:00,78.84,78.89,78.8,78.8,20600.0,64.5951,64.6361,64.5623,64.5623,20600.0
2014-08-06 13:05:00,78.8,78.83,78.76,78.77,33800.0,64.5623,64.5869,64.5295,64.5377,33800.0
2014-08-06 13:10:00,78.77,78.81,78.77,78.8,15300.0,64.5377,64.5705,64.5377,64.5623,15300.0
2014-08-06 13:15:00,78.8,78.85,78.77,78.84,28200.0,64.5623,64.6033,64.5377,64.5951,28200.0
2014-08-06 13:20:00,78.83,78.93,78.83,78.89,24300.0,64.5869,64.6688,64.5869,64.6361,24300.0
2014-08-06 13:25:00,78.89,78.9,78.81,78.81,11300.0,64.6361,64.6442,64.5705,64.5705,11300.0
2014-08-06 13:30:00,78.8,78.83,78.78,78.82,11400.0,64.5623,64.5869,64.5459,64.5787,11400.0
2014-08-06 13:35:00,78.83,78.89,78.82,78.88,15000.0,64.5869,64.6361,64.5787,64.6279,15000.0
2014-08-06 13:40:00,78.88,78.9,78.84,78.84,21300.0,64.6279,64.6442,64.5951,64.5951,21300.0
2014-08-06 13:45:00,78.84,78.85,78.72,78.76,46100.0,64.5951,64.6033,64.4968,64.5295,46100.0
2014-08-06 13:50:00,78.75,78.75,78.69,78.7,27800.0,64.5214,64.5214,64.4722,64.4804,27800.0
2014-08-06 13:55:00,78.7,78.77,78.69,78.72,12300.0,64.4804,64.5377,64.4722,64.4968,12300.0
2014-08-06 14:00:00,78.72,78.78,78.69,78.78,21100.0,64.4968,64.5459,64.4722,64.5459,21100.0
2014-08-06 14:05:00,78.78,78.79,78.76,78.79,11800.0,64.5459,64.5541,64.5295,64.5541,11800.0
2014-08-06 14:10:00,78.78,78.8,78.76,78.8,32300.0,64.5459,64.5623,64.5295,64.5623,32300.0
2014-08-06 14:15:00,78.8,78.84,78.79,78.83,12600.0,64.5623,64.5951,64.5541,64.5869,12600.0
2014-08-06 14:20:00,78.83,78.83,78.81,78.82,9600.0,64.5869,64.5869,64.5705,64.5787,9600.0
2014-08-06 14:25:00,78.82,78.85,78.78,78.78,48000.0,64.5787,64.6033,64.5459,64.5459,48000.0
2014-08-06 14:30:00,78.79,78.81,78.7,78.7,35500.0,64.5541,64.5705,64.4804,64.4804,35500.0
2014-08-06 14:35:00,78.71,78.72,78.63,78.66,27800.0,64.4886,64.4968,64.423,64.4476,27800.0
2014-08-06 14:40:00,78.68,78.79,78.66,78.79,20100.0,64.464,64.5541,64.4476,64.5541,20100.0
2014-08-06 14:45:00,78.79,78.79,78.74,78.75,13900.0,64.5541,64.5541,64.5132,64.5214,13900.0
2014-08-06 14:50:00,78.76,78.8,78.76,78.79,25600.0,64.5295,64.5623,64.5295,64.5541,25600.0
2014-08-06 14:55:00,78.79,78.8,78.75,78.75,20100.0,64.5541,64.5623,64.5214,64.5214,20100.0
2014-08-06 15:00:00,78.76,78.82,78.75,78.81,40000.0,64.5295,64.5787,64.5214,64.5705,40000.0
2014-08-06 15:05:00,78.81,78.83,78.79,78.82,35400.0,64.5705,64.5869,64.5541,64.5787,35400.0
2014-08-06 15:10:00,78.81,78.82,78.71,78.71,33400.0,64.5705,64.5787,64.4886,64.4886,33400.0
2014-08-06 15:15:00,78.7,78.75,78.69,78.75,38400.0,64.4804,64.5214,64.4722,64.5214,38400.0
2014-08-06 15:20:00,78.74,78.75,78.71,78.74,35500.0,64.5132,64.5214,64.4886,64.5132,35500.0
2014-08-06 15:25:00,78.74,78.75,78.68,78.7,36100.0,64.5132,64.5214,64.464,64.4804,36100.0
2014-08-06 15:30:00,78.69,78.69,78.63,78.64,52300.0,64.4722,64.4722,64.423,64.4312,52300.0
2014-08-06 15:35:00,78.65,78.65,78.61,78.62,68100.0,64.4394,64.4394,64.4066,64.4148,68100.0
2014-08-06 15:40:00,78.62,78.68,78.62,78.67,39300.0,64.4148,64.464,64.4148,64.4558,39300.0
2014-08-06 15:45:00,78.67,78.72,78.66,78.7,54200.0,64.4558,64.4968,64.4476,64.4804,54200.0
2014-08-06 15:50:00,78.71,78.75,78.68,78.68,63000.0,64.4886,64.5214,64.464,64.464,63000.0
2014-08-06 15:55:00,78.69,78.76,78.68,78.74,175400.0,64.4722,64.5295,64.464,64.5132,175400.0
2014-08-07 09:30:00,78.85,78.92,78.75,78.86,28800.0,64.8516,64.9092,64.7694,64.8599,28800.0
2014-08-07 09:35:00,78.84,78.85,78.67,78.78,11000.0,64.8434,64.8516,64.7036,64.7941,11000.0
2014-08-07 09:40:00,78.77,78.77,78.66,78.76,17400.0,64.7858,64.7858,64.6954,64.7776,17400.0
2014-08-07 09:45:00,78.75,78.77,78.64,78.73,42400.0,64.7694,64.7858,64.6789,64.7529,42400.0
2014-08-07 09:50:00,78.76,78.81,78.73,78.76,23200.0,64.7776,64.8187,64.7529,64.7776,23200.0
2014-08-07 09:55:00,78.76,78.78,78.7,78.76,12700.0,64.7776,64.7941,64.7283,64.7776,12700.0
2014-08-07 10:00:00,78.79,78.81,78.76,78.76,21400.0,64.8023,64.8187,64.7776,64.7776,21400.0
2014-08-07 10:05:00,78.77,78.82,78.77,78.8,33700.0,64.7858,64.827,64.7858,64.8105,33700.0
2014-08-07 10:10:00,78.8,78.83,78.73,78.74,28100.0,64.8105,64.8352,64.7529,64.7612,28100.0
2014-08-07 10:15:00,78.74,78.79,78.68,78.7,72200.0,64.7612,64.8023,64.7118,64.7283,72200.0
2014-08-07 10:20:00,78.69,78.74,78.67,78.7,38600.0,64.72,64.7612,64.7036,64.7283,38600.0
2014-08-07 10:25:00,78.7,78.74,78.68,78.73,26400.0,64.7283,64.7612,64.7118,64.7529,26400.0
2014-08-07 10:30:00,78.73,78.8,78.73,78.8,17700.0,64.7529,64.8105,64.7529,64.8105,17700.0
2014-08-07 10:35:00,78.8,78.83,78.77,78.77,15900.0,64.8105,64.8352,64.7858,64.7858,15900.0
2014-08-07 10:40:00,78.76,78.8,78.65,78.67,22300.0,64.7776,64.8105,64.6871,64.7036,22300.0
2014-08-07 10:45:00,78.65,78.69,78.56,78.59,24800.0,64.6871,64.72,64.6131,64.6378,24800.0
2014-08-07 10:50:00,78.58,78.58,78.4,78.49,15700.0,64.6296,64.6296,64.4815,64.5555,15700.0
2014-08-07 10:55:00,78.48,78.63,78.46,78.59,24900.0,64.5473,64.6707,64.5309,64.6378,24900.0
2014-08-07 11:00:00,78.59,78.6,78.49,78.52,18200.0,64.6378,64.646,64.5555,64.5802,18200.0
2014-08-07 11:05:00,78.51,78.52,78.39,78.47,27200.0,64.572,64.5802,64.4733,64.5391,27200.0
2014-08-07 11:10:00,78.47,78.47,78.35,78.36,42800.0,64.5391,64.5391,64.4404,64.4486,42800.0
2014-08-07 11:15:00,78.39,78.53,78.34,78.51,48500.0,64.4733,64.5884,64.4322,64.572,48500.0
2014-08-07 11:20:00,78.49,78.58,78.48,78.56,10800.0,64.5555,64.6296,64.5473,64.6131,10800.0
2014-08-07 11:25:00,78.56,78.58,78.39,78.46,46500.0,64.6131,64.6296,64.4733,64.5309,46500.0
2014-08-07 11:30:00,78.47,78.53,78.4,78.5,11900.0,64.5391,64.5884,64.4815,64.5638,11900.0
2014-08-07 11:35:00,78.5,78.55,78.48,78.53,11800.0,64.5638,64.6049,64.5473,64.5884,11800.0
2014-08-07 11:40:00,78.51,78.52,78.41,78.47,14600.0,64.572,64.5802,64.4897,64.5391,14600.0
2014-08-07 11:45:00,78.46,78.47,78.34,78.44,30100.0,64.5309,64.5391,64.4322,64.5144,30100.0
2014-08-07 11:50:00,78.44,78.47,78.34,78.38,22000.0,64.5144,64.5391,64.4322,64.4651,22000.0
2014-08-07 11:55:00,78.38,78.45,78.34,78.43,14200.0,64.4651,64.5226,64.4322,64.5062,14200.0
2014-08-07 12:00:00,78.43,78.43,78.34,78.4,21400.0,64.5062,64.5062,64.4322,64.4815,21400.0
2014-08-07 12:05:00,78.4,78.42,78.38,78.4,34000.0,64.4815,64.498,64.4651,64.4815,34000.0
2014-08-07 12:10:00,78.41,78.41,78.34,78.36,12300.0,64.4897,64.4897,64.4322,64.4486,12300.0
2014-08-07 12:15:00,78.36,78.38,78.24,78.28,19800.0,64.4486,64.4651,64.3499,64.3828,19800.0
2014-08-07 12:20:00,78.26,78.32,78.23,78.31,5700.0,64.3664,64.4157,64.3417,64.4075,5700.0
2014-08-07 12:25:00,78.32,78.36,78.29,78.3,6700.0,64.4157,64.4486,64.391,64.3993,6700.0
2014-08-07 12:30:00,78.3,78.3,78.19,78.2,5600.0,64.3993,64.3993,64.3088,64.317,5600.0
2014-08-07 12:35:00,78.2,78.22,78.09,78.22,17800.0,64.317,64.3335,64.2266,64.3335,17800.0
2014-08-07 12:40:00,78.2,78.23,78.14,78.21,14500.0,64.317,64.3417,64.2677,64.3253,14500.0
2014-08-07 12:45:00,78.23,78.28,78.21,78.26,5000.0,64.3417,64.3828,64.3253,64.3664,5000.0
2014-08-07 12:50:00,78.26,78.28,78.22,78.28,8500.0,64.3664,64.3828,64.3335,64.3828,8500.0
2014-08-07 12:55:00,78.29,78.29,78.24,78.27,7000.0,64.391,64.391,64.3499,64.3746,7000.0
2014-08-07 13:00:00,78.27,78.41,78.27,78.41,19700.0,64.3746,64.4897,64.3746,64.4897,19700.0
2014-08-07 13:05:00,78.41,78.42,78.37,78.41,47400.0,64.4897,64.498,64.4568,64.4897,47400.0
2014-08-07 13:10:00,78.41,78.43,78.36,78.38,11400.0,64.4897,64.5062,64.4486,64.4651,11400.0
2014-08-07 13:15:00,78.39,78.42,78.38,78.4,17900.0,64.4733,64.498,64.4651,64.4815,17900.0
2014-08-07 13:20:00,78.39,78.39,78.32,78.34,11300.0,64.4733,64.4733,64.4157,64.4322,11300.0
2014-08-07 13:25:00,78.32,78.4,78.3,78.38,12700.0,64.4157,64.4815,64.3993,64.4651,12700.0
2014-08-07 13:30:00,78.38,78.42,78.38,78.4,13900.0,64.4651,64.498,64.4651,64.4815,13900.0
2014-08-07 13:35:00,78.39,78.43,78.37,78.42,10400.0,64.4733,64.5062,64.4568,64.498,10400.0
2014-08-07 13:40:00,78.42,78.47,78.42,78.44,24000.0,64.498,64.5391,64.498,64.5144,24000.0
2014-08-07 13:45:00,78.44,78.45,78.39,78.41,8400.0,64.5144,64.5226,64.4733,64.4897,8400.0
2014-08-07 13:50:00,78.42,78.42,78.38,78.38,19400.0,64.498,64.498,64.4651,64.4651,19400.0
2014-08-07 13:55:00,78.39,78.41,78.37,78.39,19100.0,64.4733,64.4897,64.4568,64.4733,19100.0
2014-08-07 14:00:00,78.39,78.39,78.28,78.32,18900.0,64.4733,64.4733,64.3828,64.4157,18900.0
2014-08-07 14:05:00,78.32,78.4,78.32,78.37,28200.0,64.4157,64.4815,64.4157,64.4568,28200.0
2014-08-07 14:10:00,78.38,78.39,78.32,78.33,17300.0,64.4651,64.4733,64.4157,64.4239,17300.0
2014-08-07 14:15:00,78.33,78.36,78.2,78.22,20500.0,64.4239,64.4486,64.317,64.3335,20500.0
2014-08-07 14:20:00,78.22,78.23,78.2,78.2,10900.0,64.3335,64.3417,64.317,64.317,10900.0
2014-08-07 14:25:00,78.2,78.2,78.16,78.16,22700.0,64.317,64.317,64.2841,64.2841,22700.0
2014-08-07 14:30:00,78.15,78.18,78.13,78.13,16100.0,64.2759,64.3006,64.2595,64.2595,16100.0
2014-08-07 14:35:00,78.14,78.15,78.11,78.11,11500.0,64.2677,64.2759,64.243,64.243,11500.0
2014-08-07 14:40:00,78.12,78.18,78.11,78.13,18300.0,64.2512,64.3006,64.243,64.2595,18300.0
2014-08-07 14:45:00,78.12,78.16,78.12,78.13,12800.0,64.2512,64.2841,64.2512,64.2595,12800.0
2014-08-07 14:50:00,78.14,78.19,78.13,78.16,15100.0,64.2677,64.3088,64.2595,64.2841,15100.0
2014-08-07 14:55:00,78.15,78.15,78.07,78.09,14300.0,64.2759,64.2759,64.2101,64.2266,14300.0
2014-08-07 15:00:00,78.08,78.17,78.08,78.15,17900.0,64.2183,64.2924,64.2183,64.2759,17900.0
2014-08-07 15:05:00,78.14,78.17,77.97,78.02,33600.0,64.2677,64.2924,64.1279,64.169,33600.0
2014-08-07 15:10:00,78.02,78.06,77.96,77.98,36700.0,64.169,64.2019,64.1196,64.1361,36700.0
2014-08-07 15:15:00,77.97,78.01,77.9,78.0,29000.0,64.1279,64.1608,64.0703,64.1525,29000.0
2014-08-07 15:20:00,78.01,78.01,77.89,77.92,23200.0,64.1608,64.1608,64.0621,64.0867,23200.0
2014-08-07 15:25:00,77.91,77.97,77.88,77.97,25400.0,64.0785,64.1279,64.0538,64.1279,25400.0
2014-08-07 15:30:00,77.95,77.97,77.9,77.95,32100.0,64.1114,64.1279,64.0703,64.1114,32100.0
2014-08-07 15:35:00,77.94,78.06,77.89,78.04,41700.0,64.1032,64.2019,64.0621,64.1854,41700.0
2014-08-07 15:40:00,78.04,78.08,78.0,78.02,63400.0,64.1854,64.2183,64.1525,64.169,63400.0
2014-08-07 15:45:00,78.02,78.06,77.99,78.0,47600.0,64.169,64.2019,64.1443,64.1525,47600.0
2014-08-07 15:50:00,78.01,78.09,78.0,78.05,55700.0,64.1608,64.2266,64.1525,64.1937,55700.0
2014-08-07 15:55:00,78.06,78.13,78.03,78.03,120800.0,64.2019,64.2595,64.1772,64.1772,120800.0
2014-08-08 09:30:00,78.12,78.3,78.02,78.09,31100.0,64.2512,64.3993,64.169,64.2266,31100.0
2014-08-08 09:35:00,78.13,78.13,77.9,77.9,34700.0,64.2595,64.2595,64.0703,64.0703,34700.0
2014-08-08 09:40:00,77.89,77.91,77.7,77.77,18900.0,64.0621,64.0785,63.9058,63.9634,18900.0
2014-08-08 09:45:00,77.76,77.96,77.76,77.9,51900.0,63.9551,64.1196,63.9551,64.0703,51900.0
2014-08-08 09:50:00,77.88,78.05,77.88,77.98,90800.0,64.0538,64.1937,64.0538,64.1361,90800.0
2014-08-08 09:55:00,77.96,78.02,77.83,77.83,20100.0,64.1196,64.169,64.0127,64.0127,20100.0
2014-08-08 10:00:00,77.87,77.99,77.77,77.95,19900.0,64.0456,64.1443,63.9634,64.1114,19900.0
2014-08-08 10:05:00,77.96,78.06,77.89,77.95,12100.0,64.1196,64.2019,64.0621,64.1114,12100.0
2014-08-08 10:10:00,77.96,77.99,77.81,77.83,14700.0,64.1196,64.1443,63.9963,64.0127,14700.0
2014-08-08 10:15:00,77.82,77.91,77.78,77.87,17800.0,64.0045,64.0785,63.9716,64.0456,17800.0
2014-08-08 10:20:00,77.87,77.94,77.83,77.93,22300.0,64.0456,64.1032,64.0127,64.095,22300.0
2014-08-08 10:25:00,77.95,77.95,77.78,77.88,16500.0,64.1114,64.1114,63.9716,64.0538,16500.0
2014-08-08 10:30:00,77.85,77.94,77.82,77.94,19400.0,64.0292,64.1032,64.0045,64.1032,19400.0
2014-08-08 10:35:00,77.95,78.12,77.93,78.11,24900.0,64.1114,64.2512,64.095,64.243,24900.0
2014-08-08 10:40:00,78.1,78.11,78.01,78.07,68300.0,64.2348,64.243,64.1608,64.2101,68300.0
2014-08-08 10:45:00,78.09,78.18,78.09,78.13,24200.0,64.2266,64.3006,64.2266,64.2595,24200.0
2014-08-08 10:50:00,78.13,78.22,78.12,78.14,19900.0,64.2595,64.3335,64.2512,64.2677,19900.0
2014-08-08 10:55:00,78.11,78.16,78.09,78.14,30900.0,64.243,64.2841,64.2266,64.2677,30900.0
2014-08-08 11:00:00,78.15,78.17,78.09,78.17,14700.0,64.2759,64.2924,64.2266,64.2924,14700.0
2014-08-08 11:05:00,78.17,78.19,78.13,78.16,25000.0,64.2924,64.3088,64.2595,64.2841,25000.0
2014-08-08 11:10:00,78.17,78.18,78.13,78.16,39700.0,64.2924,64.3006,64.2595,64.2841,39700.0
2014-08-08 11:15:00,78.16,78.18,78.12,78.18,25300.0,64.2841,64.3006,64.2512,64.3006,25300.0
2014-08-08 11:20:00,78.17,78.2,78.14,78.2,23300.0,64.2924,64.317,64.2677,64.317,23300.0
2014-08-08 11:25:00,78.19,78.3,78.19,78.28,71400.0,64.3088,64.3993,64.3088,64.3828,71400.0
2014-08-08 11:30:00,78.28,78.34,78.23,78.25,20900.0,64.3828,64.4322,64.3417,64.3581,20900.0
2014-08-08 11:35:00,78.25,78.25,78.19,78.19,11900.0,64.3581,64.3581,64.3088,64.3088,11900.0
2014-08-08 11:40:00,78.2,78.26,78.18,78.18,9900.0,64.317,64.3664,64.3006,64.3006,9900.0
2014-08-08 11:45:00,78.19,78.21,78.15,78.19,6200.0,64.3088,64.3253,64.2759,64.3088,6200.0
2014-08-08 11:50:00,78.18,78.2,78.15,78.17,5100.0,64.3006,64.317,64.2759,64.2924,5100.0
2014-08-08 11:55:00,78.18,78.26,78.18,78.24,11800.0,64.3006,64.3664,64.3006,64.3499,11800.0
2014-08-08 12:00:00,78.24,78.25,78.17,78.18,26000.0,64.3499,64.3581,64.2924,64.3006,26000.0
2014-08-08 12:05:00,78.17,78.18,78.11,78.15,26900.0,64.2924,64.3006,64.243,64.2759,26900.0
2014-08-08 12:10:00,78.15,78.19,78.12,78.18,10400.0,64.2759,64.3088,64.2512,64.3006,10400.0
2014-08-08 12:15:00,78.2,78.2,78.12,78.16,13100.0,64.317,64.317,64.2512,64.2841,13100.0
2014-08-08 12:20:00,78.16,78.2,78.14,78.18,8800.0,64.2841,64.317,64.2677,64.3006,8800.0
2014-08-08 12:25:00,78.18,78.18,78.13,78.13,24600.0,64.3006,64.3006,64.2595,64.2595,24600.0
2014-08-08 12:30:00,78.12,78.17,78.11,78.15,10900.0,64.2512,64.2924,64.243,64.2759,10900.0
2014-08-08 12:35:00,78.16,78.2,78.14,78.2,14800.0,64.2841,64.317,64.2677,64.317,14800.0
2014-08-08 12:40:00,78.2,78.25,78.19,78.25,11800.0,64.317,64.3581,64.3088,64.3581,11800.0
2014-08-08 12:45:00,78.24,78.24,78.17,78.17,19300.0,64.3499,64.3499,64.2924,64.2924,19300.0
2014-08-08 12:50:00,78.17,78.17,78.11,78.12,19700.0,64.2924,64.2924,64.243,64.2512,19700.0
2014-08-08 12:55:00,78.12,78.14,78.11,78.13,9400.0,64.2512,64.2677,64.243,64.2595,9400.0
2014-08-08 13:00:00,78.13,78.14,78.09,78.12,12700.0,64.2595,64.2677,64.2266,64.2512,12700.0
2014-08-08 13:05:00,78.13,78.15,78.1,78.12,13500.0,64.2595,64.2759,64.2348,64.2512,13500.0
2014-08-08 13:10:00,78.12,78.17,78.11,78.15,21700.0,64.2512,64.2924,64.243,64.2759,21700.0
2014-08-08 13:15:00,78.15,78.35,78.15,78.35,68000.0,64.2759,64.4404,64.2759,64.4404,68000.0
2014-08-08 13:20:00,78.36,78.42,78.35,78.42,15200.0,64.4486,64.498,64.4404,64.498,15200.0
2014-08-08 13:25:00,78.44,78.58,78.44,78.48,52100.0,64.5144,64.6296,64.5144,64.5473,52100.0
2014-08-08 13:30:00,78.48,78.51,78.42,78.47,8200.0,64.5473,64.572,64.498,64.5391,8200.0
2014-08-08 13:35:00,78.48,78.51,78.43,78.51,6400.0,64.5473,64.572,64.5062,64.572,6400.0
2014-08-08 13:40:00,78.49,78.58,78.47,78.56,17000.0,64.5555,64.6296,64.5391,64.6131,17000.0
2014-08-08 13:45:00,78.56,78.6,78.51,78.54,16700.0,64.6131,64.646,64.572,64.5967,16700.0
2014-08-08 13:50:00,78.55,78.56,78.48,78.48,13000.0,64.6049,64.6131,64.5473,64.5473,13000.0
2014-08-08 13:55:00,78.47,78.57,78.46,78.57,12700.0,64.5391,64.6213,64.5309,64.6213,12700.0
2014-08-08 14:00:00,78.56,78.62,78.54,78.59,22500.0,64.6131,64.6625,64.5967,64.6378,22500.0
2014-08-08 14:05:00,78.6,78.68,78.6,78.68,25000.0,64.646,64.7118,64.646,64.7118,25000.0
2014-08-08 14:10:00,78.68,78.69,78.59,78.61,16900.0,64.7118,64.72,64.6378,64.6542,16900.0
2014-08-08 14:15:00,78.61,78.64,78.58,78.64,24300.0,64.6542,64.6789,64.6296,64.6789,24300.0
2014-08-08 14:20:00,78.64,78.67,78.61,78.67,9900.0,64.6789,64.7036,64.6542,64.7036,9900.0
2014-08-08 14:25:00,78.67,78.72,78.66,78.7,14300.0,64.7036,64.7447,64.6954,64.7283,14300.0
2014-08-08 14:30:00,78.71,78.71,78.62,78.63,17900.0,64.7365,64.7365,64.6625,64.6707,17900.0
2014-08-08 14:35:00,78.64,78.7,78.64,78.7,10200.0,64.6789,64.7283,64.6789,64.7283,10200.0
2014-08-08 14:40:00,78.71,78.73,78.64,78.66,22500.0,64.7365,64.7529,64.6789,64.6954,22500.0
2014-08-08 14:45:00,78.66,78.68,78.61,78.66,16900.0,64.6954,64.7118,64.6542,64.6954,16900.0
2014-08-08 14:50:00,78.66,78.7,78.65,78.68,10700.0,64.6954,64.7283,64.6871,64.7118,10700.0
2014-08-08 14:55:00,78.68,78.68,78.64,78.64,10400.0,64.7118,64.7118,64.6789,64.6789,10400.0
2014-08-08 15:00:00,78.63,78.64,78.59,78.6,15900.0,64.6707,64.6789,64.6378,64.646,15900.0
2014-08-08 15:05:00,78.61,78.64,78.6,78.6,9900.0,64.6542,64.6789,64.646,64.646,9900.0
2014-08-08 15:10:00,78.6,78.64,78.56,78.63,12300.0,64.646,64.6789,64.6131,64.6707,12300.0
2014-08-08 15:15:00,78.63,78.66,78.58,78.61,14300.0,64.6707,64.6954,64.6296,64.6542,14300.0
2014-08-08 15:20:00,78.6,78.69,78.6,78.69,12500.0,64.646,64.72,64.646,64.72,12500.0
2014-08-08 15:25:00,78.68,78.8,78.67,78.78,20100.0,64.7118,64.8105,64.7036,64.7941,20100.0
2014-08-08 15:30:00,78.79,78.81,78.75,78.75,26500.0,64.8023,64.8187,64.7694,64.7694,26500.0
2014-08-08 15:35:00,78.75,78.77,78.71,78.73,49700.0,64.7694,64.7858,64.7365,64.7529,49700.0
2014-08-08 15:40:00,78.73,78.78,78.73,78.78,27800.0,64.7529,64.7941,64.7529,64.7941,27800.0
2014-08-08 15:45:00,78.78,78.81,78.78,78.81,37900.0,64.7941,64.8187,64.7941,64.8187,37900.0
2014-08-08 15:50:00,78.8,78.83,78.8,78.82,40100.0,64.8105,64.8352,64.8105,64.827,40100.0
2014-08-08 15:55:00,78.82,78.9,78.82,78.85,148800.0,64.827,64.8928,64.827,64.8516,148800.0
2014-08-11 09:30:00,79.03,79.11,78.95,78.97,66000.0,64.9997,65.0655,64.9339,64.9503,66000.0
2014-08-11 09:35:00,78.98,79.17,78.97,79.15,21600.0,64.9586,65.1148,64.9503,65.0984,21600.0
2014-08-11 09:40:00,79.16,79.28,79.16,79.26,32100.0,65.1066,65.2053,65.1066,65.1888,32100.0
2014-08-11 09:45:00,79.26,79.3,79.23,79.26,33100.0,65.1888,65.2217,65.1642,65.1888,33100.0
2014-08-11 09:50:00,79.27,79.33,79.26,79.31,14100.0,65.1971,65.2464,65.1888,65.23,14100.0
2014-08-11 09:55:00,79.32,79.34,79.27,79.31,29800.0,65.2382,65.2546,65.1971,65.23,29800.0
2014-08-11 10:00:00,79.32,79.34,79.22,79.24,33100.0,65.2382,65.2546,65.1559,65.1724,33100.0
2014-08-11 10:05:00,79.24,79.29,79.23,79.29,7800.0,65.1724,65.2135,65.1642,65.2135,7800.0
2014-08-11 10:10:00,79.3,79.32,79.24,79.27,14700.0,65.2217,65.2382,65.1724,65.1971,14700.0
2014-08-11 10:15:00,79.27,79.32,79.26,79.3,25600.0,65.1971,65.2382,65.1888,65.2217,25600.0
2014-08-11 10:20:00,79.29,79.31,79.25,79.25,42000.0,65.2135,65.23,65.1806,65.1806,42000.0
2014-08-11 10:25:00,79.25,79.28,79.21,79.24,17900.0,65.1806,65.2053,65.1477,65.1724,17900.0
2014-08-11 10:30:00,79.25,79.25,79.2,79.22,11000.0,65.1806,65.1806,65.1395,65.1559,11000.0
2014-08-11 10:35:00,79.23,79.27,79.2,79.21,21400.0,65.1642,65.1971,65.1395,65.1477,21400.0
2014-08-11 10:40:00,79.21,79.22,79.14,79.14,14200.0,65.1477,65.1559,65.0901,65.0901,14200.0
2014-08-11 10:45:00,79.12,79.14,79.08,79.1,17400.0,65.0737,65.0901,65.0408,65.0572,17400.0
2014-08-11 10:50:00,79.1,79.12,79.01,79.09,41400.0,65.0572,65.0737,64.9832,65.049,41400.0
2014-08-11 10:55:00,79.08,79.08,78.98,78.98,19300.0,65.0408,65.0408,64.9586,64.9586,19300.0
2014-08-11 11:00:00,78.97,79.0,78.94,78.98,13600.0,64.9503,64.975,64.9257,64.9586,13600.0
2014-08-11 11:05:00,78.98,79.03,78.97,79.02,11300.0,64.9586,64.9997,64.9503,64.9914,11300.0
2014-08-11 11:10:00,79.02,79.09,79.0,79.09,9100.0,64.9914,65.049,64.975,65.049,9100.0
2014-08-11 11:15:00,79.08,79.1,79.06,79.1,6600.0,65.0408,65.0572,65.0243,65.0572,6600.0
2014-08-11 11:20:00,79.11,79.15,79.09,79.09,11400.0,65.0655,65.0984,65.049,65.049,11400.0
2014-08-11 11:25:00,79.09,79.09,79.03,79.04,13500.0,65.049,65.049,64.9997,65.0079,13500.0
2014-08-11 11:30:00,79.04,79.06,78.99,79.0,10700.0,65.0079,65.0243,64.9668,64.975,10700.0
2014-08-11 11:35:00,79.0,79.01,78.93,78.94,14500.0,64.975,64.9832,64.9174,64.9257,14500.0
2014-08-11 11:40:00,78.94,79.0,78.93,78.99,8300.0,64.9257,64.975,64.9174,64.9668,8300.0
2014-08-11 11:45:00,78.99,79.0,78.96,78.96,9500.0,64.9668,64.975,64.9421,64.9421,9500.0
2014-08-11 11:50:00,78.97,79.03,78.97,79.03,23400.0,64.9503,64.9997,64.9503,64.9997,23400.0
2014-08-11 11:55:00,79.03,79.05,79.0,79.05,9400.0,64.9997,65.0161,64.975,65.0161,9400.0
2014-08-11 12:00:00,79.06,79.08,79.03,79.05,18100.0,65.0243,65.0408,64.9997,65.0161,18100.0
2014-08-11 12:05:00,79.05,79.12,79.05,79.11,14100.0,65.0161,65.0737,65.0161,65.0655,14100.0
2014-08-11 12:10:00,79.11,79.12,79.08,79.09,6800.0,65.0655,65.0737,65.0408,65.049,6800.0
2014-08-11 12:15:00,79.09,79.09,79.07,79.08,4600.0,65.049,65.049,65.0326,65.0408,4600.0
2014-08-11 12:20:00,79.08,79.1,79.05,79.1,4100.0,65.0408,65.0572,65.0161,65.0572,4100.0
2014-08-11 12:25:00,79.1,79.13,79.09,79.09,3500.0,65.0572,65.0819,65.049,65.049,3500.0
2014-08-11 12:30:00,79.07,79.12,79.07,79.08,2400.0,65.0326,65.0737,65.0326,65.0408,2400.0
2014-08-11 12:35:00,79.09,79.1,79.08,79.08,3700.0,65.049,65.0572,65.0408,65.0408,3700.0
2014-08-11 12:40:00,79.08,79.13,79.07,79.08,6700.0,65.0408,65.0819,65.0326,65.0408,6700.0
2014-08-11 12:45:00,79.1,79.11,79.06,79.08,2600.0,65.0572,65.0655,65.0243,65.0408,2600.0
2014-08-11 12:50:00,79.07,79.1,79.06,79.09,3300.0,65.0326,65.0572,65.0243,65.049,3300.0
2014-08-11 12:55:00,79.08,79.1,79.03,79.03,5100.0,65.0408,65.0572,64.9997,64.9997,5100.0
2014-08-11 13:00:00,79.02,79.07,79.02,79.07,2800.0,64.9914,65.0326,64.9914,65.0326,2800.0
2014-08-11 13:05:00,79.05,79.07,79.05,79.07,2700.0,65.0161,65.0326,65.0161,65.0326,2700.0
2014-08-11 13:10:00,79.07,79.08,79.04,79.06,12000.0,65.0326,65.0408,65.0079,65.0243,12000.0
2014-08-11 13:15:00,79.05,79.07,79.03,79.03,8200.0,65.0161,65.0326,64.9997,64.9997,8200.0
2014-08-11 13:20:00,79.04,79.04,79.01,79.01,13000.0,65.0079,65.0079,64.9832,64.9832,13000.0
2014-08-11 13:25:00,79.01,79.01,78.9,78.92,4800.0,64.9832,64.9832,64.8928,64.9092,4800.0
2014-08-11 13:30:00,78.92,78.95,78.9,78.93,14700.0,64.9092,64.9339,64.8928,64.9174,14700.0
2014-08-11 13:35:00,78.94,78.96,78.88,78.89,5500.0,64.9257,64.9421,64.8763,64.8845,5500.0
2014-08-11 13:40:00,78.9,78.92,78.85,78.86,12700.0,64.8928,64.9092,64.8516,64.8599,12700.0
2014-08-11 13:45:00,78.88,78.88,78.81,78.84,16300.0,64.8763,64.8763,64.8187,64.8434,16300.0
2014-08-11 13:50:00,78.84,78.84,78.74,78.77,15500.0,64.8434,64.8434,64.7612,64.7858,15500.0
2014-08-11 13:55:00,78.76,78.76,78.66,78.7,25000.0,64.7776,64.7776,64.6954,64.7283,25000.0
2014-08-11 14:00:00,78.69,78.7,78.62,78.66,17600.0,64.72,64.7283,64.6625,64.6954,17600.0
2014-08-11 14:05:00,78.67,78.69,78.63,78.67,17700.0,64.7036,64.72,64.6707,64.7036,17700.0
2014-08-11 14:10:00,78.68,78.69,78.62,78.64,8700.0,64.7118,64.72,64.6625,64.6789,8700.0
2014-08-11 14:15:00,78.64,78.71,78.6,78.68,14300.0,64.6789,64.7365,64.646,64.7118,14300.0
2014-08-11 14:20:00,78.68,78.68,78.64,78.66,13700.0,64.7118,64.7118,64.6789,64.6954,13700.0
2014-08-11 14:25:00,78.66,78.67,78.62,78.65,10700.0,64.6954,64.7036,64.6625,64.6871,10700.0
2014-08-11 14:30:00,78.64,78.64,78.59,78.64,10600.0,64.6789,64.6789,64.6378,64.6789,10600.0
2014-08-11 14:35:00,78.64,78.68,78.62,78.64,11900.0,64.6789,64.7118,64.6625,64.6789,11900.0
2014-08-11 14:40:00,78.64,78.67,78.62,78.67,5000.0,64.6789,64.7036,64.6625,64.7036,5000.0
2014-08-11 14:45:00,78.67,78.71,78.66,78.66,11900.0,64.7036,64.7365,64.6954,64.6954,11900.0
2014-08-11 14:50:00,78.66,78.66,78.62,78.63,7800.0,64.6954,64.6954,64.6625,64.6707,7800.0
2014-08-11 14:55:00,78.64,78.67,78.63,78.63,8400.0,64.6789,64.7036,64.6707,64.6707,8400.0
2014-08-11 15:00:00,78.64,78.66,78.62,78.66,14300.0,64.6789,64.6954,64.6625,64.6954,14300.0
2014-08-11 15:05:00,78.66,78.73,78.65,78.73,20100.0,64.6954,64.7529,64.6871,64.7529,20100.0
2014-08-11 15:10:00,78.72,78.76,78.69,78.76,15800.0,64.7447,64.7776,64.72,64.7776,15800.0
2014-08-11 15:15:00,78.76,78.79,78.71,78.72,19600.0,64.7776,64.8023,64.7365,64.7447,19600.0
2014-08-11 15:20:00,78.73,78.74,78.71,78.74,20900.0,64.7529,64.7612,64.7365,64.7612,20900.0
2014-08-11 15:25:00,78.74,78.77,78.72,78.72,18700.0,64.7612,64.7858,64.7447,64.7447,18700.0
2014-08-11 15:30:00,78.72,78.76,78.72,78.74,16400.0,64.7447,64.7776,64.7447,64.7612,16400.0
2014-08-11 15:35:00,78.75,78.75,78.71,78.73,25600.0,64.7694,64.7694,64.7365,64.7529,25600.0
2014-08-11 15:40:00,78.74,78.75,78.69,78.69,25800.0,64.7612,64.7694,64.72,64.72,25800.0
2014-08-11 15:45:00,78.69,78.71,78.66,78.7,47800.0,64.72,64.7365,64.6954,64.7283,47800.0
2014-08-11 15:50:00,78.69,78.75,78.68,78.72,49800.0,64.72,64.7694,64.7118,64.7447,49800.0
2014-08-11 15:55:00,78.73,78.76,78.69,78.71,140100.0,64.7529,64.7776,64.72,64.7365,140100.0
2014-08-12 09:30:00,78.39,79.12,78.39,79.1,50400.0,64.4733,65.0737,64.4733,65.0572,50400.0
2014-08-12 09:35:00,79.13,79.34,79.07,79.33,72100.0,65.0819,65.2546,65.0326,65.2464,72100.0
2014-08-12 09:40:00,79.34,79.36,79.15,79.27,33600.0,65.2546,65.2711,65.0984,65.1971,33600.0
2014-08-12 09:45:00,79.25,79.28,79.12,79.26,55000.0,65.1806,65.2053,65.0737,65.1888,55000.0
2014-08-12 09:50:00,79.26,79.33,79.19,79.23,49800.0,65.1888,65.2464,65.1313,65.1642,49800.0
2014-08-12 09:55:00,79.23,79.4,79.19,79.39,19000.0,65.1642,65.304,65.1313,65.2958,19000.0
2014-08-12 10:00:00,79.4,79.4,79.26,79.3,24800.0,65.304,65.304,65.1888,65.2217,24800.0
2014-08-12 10:05:00,79.31,79.42,79.19,79.2,68000.0,65.23,65.3204,65.1313,65.1395,68000.0
2014-08-12 10:10:00,79.17,79.3,79.07,79.26,32200.0,65.1148,65.2217,65.0326,65.1888,32200.0
2014-08-12 10:15:00,79.28,79.37,79.18,79.29,40300.0,65.2053,65.2793,65.123,65.2135,40300.0
2014-08-12 10:20:00,79.27,79.41,79.27,79.36,41300.0,65.1971,65.3122,65.1971,65.2711,41300.0
2014-08-12 10:25:00,79.34,79.34,79.16,79.25,44100.0,65.2546,65.2546,65.1066,65.1806,44100.0
2014-08-12 10:30:00,79.24,79.24,79.14,79.19,14900.0,65.1724,65.1724,65.0901,65.1313,14900.0
2014-08-12 10:35:00,79.21,79.27,79.17,79.23,12100.0,65.1477,65.1971,65.1148,65.1642,12100.0
2014-08-12 10:40:00,79.23,79.25,79.16,79.18,22000.0,65.1642,65.1806,65.1066,65.123,22000.0
2014-08-12 10:45:00,79.16,79.22,79.15,79.15,24400.0,65.1066,65.1559,65.0984,65.0984,24400.0
2014-08-12 10:50:00,79.12,79.16,79.1,79.14,18500.0,65.0737,65.1066,65.0572,65.0901,18500.0
2014-08-12 10:55:00,79.14,79.17,79.12,79.15,22700.0,65.0901,65.1148,65.0737,65.0984,22700.0
2014-08-12 11:00:00,79.13,79.13,78.96,79.05,17900.0,65.0819,65.0819,64.9421,65.0161,17900.0
2014-08-12 11:05:00,79.04,79.05,78.95,79.03,38800.0,65.0079,65.0161,64.9339,64.9997,38800.0
2014-08-12 11:10:00,79.03,79.08,79.01,79.08,9100.0,64.9997,65.0408,64.9832,65.0408,9100.0
2014-08-12 11:15:00,79.07,79.08,79.04,79.07,10100.0,65.0326,65.0408,65.0079,65.0326,10100.0
2014-08-12 11:20:00,79.06,79.08,79.02,79.05,12500.0,65.0243,65.0408,64.9914,65.0161,12500.0
2014-08-12 11:25:00,79.05,79.15,79.03,79.15,21100.0,65.0161,65.0984,64.9997,65.0984,21100.0
2014-08-12 11:30:00,79.15,79.21,79.12,79.17,39200.0,65.0984,65.1477,65.0737,65.1148,39200.0
2014-08-12 11:35:00,79.17,79.17,79.08,79.09,19300.0,65.1148,65.1148,65.0408,65.049,19300.0
2014-08-12 11:40:00,79.09,79.1,79.0,79.1,32500.0,65.049,65.0572,64.975,65.0572,32500.0
2014-08-12 11:45:00,79.08,79.18,79.06,79.18,16200.0,65.0408,65.123,65.0243,65.123,16200.0
2014-08-12 11:50:00,79.18,79.22,79.17,79.2,9400.0,65.123,65.1559,65.1148,65.1395,9400.0
2014-08-12 11:55:00,79.17,79.2,79.14,79.18,13700.0,65.1148,65.1395,65.0901,65.123,13700.0
2014-08-12 12:00:00,79.18,79.18,79.09,79.13,18700.0,65.123,65.123,65.049,65.0819,18700.0
2014-08-12 12:05:00,79.13,79.14,79.05,79.14,17200.0,65.0819,65.0901,65.0161,65.0901,17200.0
2014-08-12 12:10:00,79.14,79.18,79.11,79.16,16700.0,65.0901,65.123,65.0655,65.1066,16700.0
2014-08-12 12:15:00,79.16,79.16,79.11,79.16,17100.0,65.1066,65.1066,65.0655,65.1066,17100.0
2014-08-12 12:20:00,79.17,79.17,79.07,79.12,26600.0,65.1148,65.1148,65.0326,65.0737,26600.0
2014-08-12 12:25:00,79.12,79.14,79.06,79.08,11100.0,65.0737,65.0901,65.0243,65.0408,11100.0
2014-08-12 12:30:00,79.1,79.15,79.09,79.15,10500.0,65.0572,65.0984,65.049,65.0984,10500.0
2014-08-12 12:35:00,79.14,79.25,79.14,79.23,18100.0,65.0901,65.1806,65.0901,65.1642,18100.0
2014-08-12 12:40:00,79.22,79.29,79.19,79.26,12000.0,65.1559,65.2135,65.1313,65.1888,12000.0
2014-08-12 12:45:00,79.28,79.3,79.26,79.3,17100.0,65.2053,65.2217,65.1888,65.2217,17100.0
2014-08-12 12:50:00,79.29,79.29,79.25,79.28,9300.0,65.2135,65.2135,65.1806,65.2053,9300.0
2014-08-12 12:55:00,79.29,79.32,79.27,79.29,12500.0,65.2135,65.2382,65.1971,65.2135,12500.0
2014-08-12 13:00:00,79.3,79.3,79.27,79.28,11500.0,65.2217,65.2217,65.1971,65.2053,11500.0
2014-08-12 13:05:00,79.28,79.36,79.26,79.35,19800.0,65.2053,65.2711,65.1888,65.2629,19800.0
2014-08-12 13:10:00,79.36,79.39,79.35,79.38,18500.0,65.2711,65.2958,65.2629,65.2875,18500.0
2014-08-12 13:15:00,79.37,79.38,79.35,79.37,17200.0,65.2793,65.2875,65.2629,65.2793,17200.0
2014-08-12 13:20:00,79.37,79.38,79.34,79.37,26500.0,65.2793,65.2875,65.2546,65.2793,26500.0
2014-08-12 13:25:00,79.37,79.38,79.35,79.37,12700.0,65.2793,65.2875,65.2629,65.2793,12700.0
2014-08-12 13:30:00,79.37,79.39,79.35,79.37,23600.0,65.2793,65.2958,65.2629,65.2793,23600.0
2014-08-12 13:35:00,79.37,79.37,79.32,79.32,96000.0,65.2793,65.2793,65.2382,65.2382,96000.0
2014-08-12 13:40:00,79.33,79.34,79.31,79.33,12400.0,65.2464,65.2546,65.23,65.2464,12400.0
2014-08-12 13:45:00,79.32,79.33,79.28,79.32,17600.0,65.2382,65.2464,65.2053,65.2382,17600.0
2014-08-12 13:50:00,79.32,79.38,79.3,79.37,16200.0,65.2382,65.2875,65.2217,65.2793,16200.0
2014-08-12 13:55:00,79.37,79.38,79.33,79.37,19300.0,65.2793,65.2875,65.2464,65.2793,19300.0
2014-08-12 14:00:00,79.37,79.38,79.31,79.32,20600.0,65.2793,65.2875,65.23,65.2382,20600.0
2014-08-12 14:05:00,79.31,79.34,79.25,79.25,21300.0,65.23,65.2546,65.1806,65.1806,21300.0
2014-08-12 14:10:00,79.26,79.32,79.25,79.28,25300.0,65.1888,65.2382,65.1806,65.2053,25300.0
2014-08-12 14:15:00,79.28,79.3,79.22,79.27,26700.0,65.2053,65.2217,65.1559,65.1971,26700.0
2014-08-12 14:20:00,79.28,79.3,79.23,79.25,17000.0,65.2053,65.2217,65.1642,65.1806,17000.0
2014-08-12 14:25:00,79.25,79.27,79.21,79.23,24700.0,65.1806,65.1971,65.1477,65.1642,24700.0
2014-08-12 14:30:00,79.24,79.24,79.18,79.23,17500.0,65.1724,65.1724,65.123,65.1642,17500.0
2014-08-12 14:35:00,79.22,79.25,79.16,79.25,28500.0,65.1559,65.1806,65.1066,65.1806,28500.0
2014-08-12 14:40:00,79.25,79.28,79.2,79.25,18900.0,65.1806,65.2053,65.1395,65.1806,18900.0
2014-08-12 14:45:00,79.24,79.32,79.24,79.3,30500.0,65.1724,65.2382,65.1724,65.2217,30500.0
2014-08-12 14:50:00,79.3,79.35,79.28,79.3,46500.0,65.2217,65.2629,65.2053,65.2217,46500.0
2014-08-12 14:55:00,79.29,79.33,79.28,79.3,20600.0,65.2135,65.2464,65.2053,65.2217,20600.0
2014-08-12 15:00:00,79.31,79.32,79.28,79.29,24300.0,65.23,65.2382,65.2053,65.2135,24300.0
2014-08-12 15:05:00,79.29,79.35,79.29,79.34,24500.0,65.2135,65.2629,65.2135,65.2546,24500.0
2014-08-12 15:10:00,79.36,79.4,79.34,79.38,23100.0,65.2711,65.304,65.2546,65.2875,23100.0
2014-08-12 15:15:00,79.39,79.4,79.36,79.39,42000.0,65.2958,65.304,65.2711,65.2958,42000.0
2014-08-12 15:20:00,79.39,79.39,79.33,79.34,31400.0,65.2958,65.2958,65.2464,65.2546,31400.0
2014-08-12 15:25:00,79.34,79.36,79.31,79.34,28700.0,65.2546,65.2711,65.23,65.2546,28700.0
2014-08-12 15:30:00,79.34,79.35,79.31,79.33,55300.0,65.2546,65.2629,65.23,65.2464,55300.0
2014-08-12 15:35:00,79.32,79.35,79.3,79.34,50100.0,65.2382,65.2629,65.2217,65.2546,50100.0
2014-08-12 15:40:00,79.34,79.4,79.34,79.38,73500.0,65.2546,65.304,65.2546,65.2875,73500.0
2014-08-12 15:45:00,79.37,79.38,79.34,79.34,66600.0,65.2793,65.2875,65.2546,65.2546,66600.0
2014-08-12 15:50:00,79.35,79.39,79.34,79.35,85300.0,65.2629,65.2958,65.2546,65.2629,85300.0
2014-08-12 15:55:00,79.35,79.4,79.35,79.36,102700.0,65.2629,65.304,65.2629,65.2711,102700.0
2014-08-13 09:30:00,79.64,79.65,79.4,79.46,86500.0,65.5014,65.5096,65.304,65.3533,86500.0
2014-08-13 09:35:00,79.46,79.59,79.4,79.54,33200.0,65.3533,65.4603,65.304,65.4191,33200.0
2014-08-13 09:40:00,79.54,79.6,79.39,79.59,50000.0,65.4191,65.4685,65.2958,65.4603,50000.0
2014-08-13 09:45:00,79.58,79.64,79.48,79.63,71100.0,65.452,65.5014,65.3698,65.4932,71100.0
2014-08-13 09:50:00,79.62,79.84,79.59,79.7,39900.0,65.4849,65.6659,65.4603,65.5507,39900.0
2014-08-13 09:55:00,79.7,79.71,79.58,79.62,30400.0,65.5507,65.559,65.452,65.4849,30400.0
2014-08-13 10:00:00,79.62,79.75,79.6,79.72,23500.0,65.4849,65.5919,65.4685,65.5672,23500.0
2014-08-13 10:05:00,79.73,79.77,79.68,79.75,30900.0,65.5754,65.6083,65.5343,65.5919,30900.0
2014-08-13 10:10:00,79.73,79.73,79.59,79.63,32900.0,65.5754,65.5754,65.4603,65.4932,32900.0
2014-08-13 10:15:00,79.62,79.7,79.59,79.7,26600.0,65.4849,65.5507,65.4603,65.5507,26600.0
2014-08-13 10:20:00,79.68,79.77,79.67,79.75,19800.0,65.5343,65.6083,65.5261,65.5919,19800.0
2014-08-13 10:25:00,79.76,79.78,79.63,79.64,27900.0,65.6001,65.6165,65.4932,65.5014,27900.0
2014-08-13 10:30:00,79.64,79.7,79.6,79.68,20700.0,65.5014,65.5507,65.4685,65.5343,20700.0
2014-08-13 10:35:00,79.69,79.76,79.67,79.75,16800.0,65.5425,65.6001,65.5261,65.5919,16800.0
2014-08-13 10:40:00,79.75,79.79,79.72,79.73,33400.0,65.5919,65.6248,65.5672,65.5754,33400.0
2014-08-13 10:45:00,79.72,79.75,79.69,79.71,24500.0,65.5672,65.5919,65.5425,65.559,24500.0
2014-08-13 10:50:00,79.71,79.75,79.64,79.66,21000.0,65.559,65.5919,65.5014,65.5178,21000.0
2014-08-13 10:55:00,79.66,79.75,79.66,79.74,18800.0,65.5178,65.5919,65.5178,65.5836,18800.0
2014-08-13 11:00:00,79.75,79.85,79.75,79.82,18500.0,65.5919,65.6741,65.5919,65.6494,18500.0
2014-08-13 11:05:00,79.83,79.95,79.83,79.95,46200.0,65.6576,65.7563,65.6576,65.7563,46200.0
2014-08-13 11:10:00,79.95,79.96,79.87,79.91,115800.0,65.7563,65.7646,65.6905,65.7234,115800.0
2014-08-13 11:15:00,79.91,79.91,79.83,79.84,25900.0,65.7234,65.7234,65.6576,65.6659,25900.0
2014-08-13 11:20:00,79.85,79.86,79.75,79.8,15800.0,65.6741,65.6823,65.5919,65.633,15800.0
2014-08-13 11:25:00,79.79,79.86,79.78,79.83,27600.0,65.6248,65.6823,65.6165,65.6576,27600.0
2014-08-13 11:30:00,79.82,79.85,79.76,79.81,18000.0,65.6494,65.6741,65.6001,65.6412,18000.0
2014-08-13 11:35:00,79.8,79.85,79.74,79.74,24800.0,65.633,65.6741,65.5836,65.5836,24800.0
2014-08-13 11:40:00,79.74,79.79,79.69,79.75,16700.0,65.5836,65.6248,65.5425,65.5919,16700.0
2014-08-13 11:45:00,79.76,79.78,79.73,79.75,11300.0,65.6001,65.6165,65.5754,65.5919,11300.0
2014-08-13 11:50:00,79.76,79.84,79.75,79.78,27500.0,65.6001,65.6659,65.5919,65.6165,27500.0
2014-08-13 11:55:00,79.79,79.8,79.75,79.75,11500.0,65.6248,65.633,65.5919,65.5919,11500.0
2014-08-13 12:00:00,79.75,79.82,79.74,79.81,28300.0,65.5919,65.6494,65.5836,65.6412,28300.0
2014-08-13 12:05:00,79.82,79.82,79.73,79.82,34100.0,65.6494,65.6494,65.5754,65.6494,34100.0
2014-08-13 12:10:00,79.82,79.82,79.79,79.8,13300.0,65.6494,65.6494,65.6248,65.633,13300.0
2014-08-13 12:15:00,79.8,79.81,79.77,79.8,29900.0,65.633,65.6412,65.6083,65.633,29900.0
2014-08-13 12:20:00,79.8,79.82,79.76,79.77,34200.0,65.633,65.6494,65.6001,65.6083,34200.0
2014-08-13 12:25:00,79.77,79.82,79.77,79.81,46000.0,65.6083,65.6494,65.6083,65.6412,46000.0
2014-08-13 12:30:00,79.8,79.8,79.71,79.74,16800.0,65.633,65.633,65.559,65.5836,16800.0
2014-08-13 12:35:00,79.74,79.74,79.66,79.69,10500.0,65.5836,65.5836,65.5178,65.5425,10500.0
2014-08-13 12:40:00,79.69,79.69,79.6,79.61,8000.0,65.5425,65.5425,65.4685,65.4767,8000.0
2014-08-13 12:45:00,79.61,79.73,79.61,79.71,9400.0,65.4767,65.5754,65.4767,65.559,9400.0
2014-08-13 12:50:00,79.73,79.73,79.66,79.68,8000.0,65.5754,65.5754,65.5178,65.5343,8000.0
2014-08-13 12:55:00,79.68,79.69,79.62,79.67,11900.0,65.5343,65.5425,65.4849,65.5261,11900.0
2014-08-13 13:00:00,79.68,79.69,79.62,79.64,15500.0,65.5343,65.5425,65.4849,65.5014,15500.0
2014-08-13 13:05:00,79.64,79.66,79.62,79.66,25400.0,65.5014,65.5178,65.4849,65.5178,25400.0
2014-08-13 13:10:00,79.67,79.67,79.63,79.64,9100.0,65.5261,65.5261,65.4932,65.5014,9100.0
2014-08-13 13:15:00,79.63,79.68,79.63,79.64,16000.0,65.4932,65.5343,65.4932,65.5014,16000.0
2014-08-13 13:20:00,79.63,79.66,79.63,79.66,10100.0,65.4932,65.5178,65.4932,65.5178,10100.0
2014-08-13 13:25:00,79.66,79.69,79.63,79.64,12700.0,65.5178,65.5425,65.4932,65.5014,12700.0
2014-08-13 13:30:00,79.63,79.67,79.63,79.65,12800.0,65.4932,65.5261,65.4932,65.5096,12800.0
2014-08-13 13:35:00,79.65,79.69,79.61,79.63,9400.0,65.5096,65.5425,65.4767,65.4932,9400.0
2014-08-13 13:40:00,79.63,79.68,79.62,79.67,8900.0,65.4932,65.5343,65.4849,65.5261,8900.0
2014-08-13 13:45:00,79.66,79.68,79.63,79.66,35600.0,65.5178,65.5343,65.4932,65.5178,35600.0
2014-08-13 13:50:00,79.66,79.68,79.64,79.67,19900.0,65.5178,65.5343,65.5014,65.5261,19900.0
2014-08-13 13:55:00,79.66,79.68,79.64,79.67,8200.0,65.5178,65.5343,65.5014,65.5261,8200.0
2014-08-13 14:00:00,79.67,79.72,79.67,79.71,36000.0,65.5261,65.5672,65.5261,65.559,36000.0
2014-08-13 14:05:00,79.71,79.71,79.61,79.64,24300.0,65.559,65.559,65.4767,65.5014,24300.0
2014-08-13 14:10:00,79.65,79.69,79.64,79.69,16600.0,65.5096,65.5425,65.5014,65.5425,16600.0
2014-08-13 14:15:00,79.69,79.74,79.68,79.69,11800.0,65.5425,65.5836,65.5343,65.5425,11800.0
2014-08-13 14:20:00,79.66,79.69,79.63,79.67,15200.0,65.5178,65.5425,65.4932,65.5261,15200.0
2014-08-13 14:25:00,79.67,79.7,79.65,79.69,13600.0,65.5261,65.5507,65.5096,65.5425,13600.0
2014-08-13 14:30:00,79.69,79.69,79.63,79.68,18800.0,65.5425,65.5425,65.4932,65.5343,18800.0
2014-08-13 14:35:00,79.68,79.75,79.66,79.73,21900.0,65.5343,65.5919,65.5178,65.5754,21900.0
2014-08-13 14:40:00,79.72,79.73,79.69,79.7,14200.0,65.5672,65.5754,65.5425,65.5507,14200.0
2014-08-13 14:45:00,79.71,79.72,79.68,79.7,11700.0,65.559,65.5672,65.5343,65.5507,11700.0
2014-08-13 14:50:00,79.7,79.71,79.68,79.71,15500.0,65.5507,65.559,65.5343,65.559,15500.0
2014-08-13 14:55:00,79.71,79.73,79.69,79.71,20800.0,65.559,65.5754,65.5425,65.559,20800.0
2014-08-13 15:00:00,79.72,79.73,79.68,79.73,15800.0,65.5672,65.5754,65.5343,65.5754,15800.0
2014-08-13 15:05:00,79.73,79.79,79.71,79.73,20600.0,65.5754,65.6248,65.559,65.5754,20600.0
2014-08-13 15:10:00,79.73,79.75,79.68,79.71,18600.0,65.5754,65.5919,65.5343,65.559,18600.0
2014-08-13 15:15:00,79.71,79.75,79.69,79.69,23600.0,65.559,65.5919,65.5425,65.5425,23600.0
2014-08-13 15:20:00,79.69,79.75,79.69,79.74,19700.0,65.5425,65.5919,65.5425,65.5836,19700.0
2014-08-13 15:25:00,79.75,79.77,79.73,79.76,22400.0,65.5919,65.6083,65.5754,65.6001,22400.0
2014-08-13 15:30:00,79.76,79.77,79.72,79.75,36300.0,65.6001,65.6083,65.5672,65.5919,36300.0
2014-08-13 15:35:00,79.73,79.75,79.69,79.73,23000.0,65.5754,65.5919,65.5425,65.5754,23000.0
2014-08-13 15:40:00,79.73,79.77,79.71,79.77,23200.0,65.5754,65.6083,65.559,65.6083,23200.0
2014-08-13 15:45:00,79.78,79.85,79.78,79.85,48100.0,65.6165,65.6741,65.6165,65.6741,48100.0
2014-08-13 15:50:00,79.85,79.88,79.83,79.87,128000.0,65.6741,65.6988,65.6576,65.6905,128000.0
2014-08-13 15:55:00,79.87,79.88,79.84,79.88,106300.0,65.6905,65.6988,65.6659,65.6988,106300.0
2014-08-14 09:30:00,79.91,80.07,79.74,80.04,39200.0,65.7234,65.855,65.5836,65.8304,39200.0
2014-08-14 09:35:00,80.07,80.15,80.0,80.0,65500.0,65.855,65.9208,65.7975,65.7975,65500.0
2014-08-14 09:40:00,80.0,80.0,79.84,79.84,18400.0,65.7975,65.7975,65.6659,65.6659,18400.0
2014-08-14 09:45:00,79.85,79.99,79.82,79.97,18100.0,65.6741,65.7892,65.6494,65.7728,18100.0
2014-08-14 09:50:00,79.99,80.01,79.9,79.94,17300.0,65.7892,65.8057,65.7152,65.7481,17300.0
2014-08-14 09:55:00,79.93,79.97,79.92,79.93,11000.0,65.7399,65.7728,65.7317,65.7399,11000.0
2014-08-14 10:00:00,79.94,79.94,79.9,79.92,30100.0,65.7481,65.7481,65.7152,65.7317,30100.0
2014-08-14 10:05:00,79.92,79.98,79.9,79.91,20400.0,65.7317,65.781,65.7152,65.7234,20400.0
2014-08-14 10:10:00,79.9,79.97,79.9,79.95,12900.0,65.7152,65.7728,65.7152,65.7563,12900.0
2014-08-14 10:15:00,79.94,80.0,79.93,79.96,15500.0,65.7481,65.7975,65.7399,65.7646,15500.0
2014-08-14 10:20:00,79.97,80.0,79.95,79.98,10700.0,65.7728,65.7975,65.7563,65.781,10700.0
2014-08-14 10:25:00,79.98,80.03,79.96,79.98,20100.0,65.781,65.8221,65.7646,65.781,20100.0
2014-08-14 10:30:00,80.0,80.04,79.95,79.95,17800.0,65.7975,65.8304,65.7563,65.7563,17800.0
2014-08-14 10:35:00,79.96,79.96,79.86,79.88,44300.0,65.7646,65.7646,65.6823,65.6988,44300.0
2014-08-14 10:40:00,79.87,79.89,79.83,79.88,13500.0,65.6905,65.707,65.6576,65.6988,13500.0
2014-08-14 10:45:00,79.89,79.9,79.85,79.85,30300.0,65.707,65.7152,65.6741,65.6741,30300.0
2014-08-14 10:50:00,79.86,79.87,79.78,79.8,36500.0,65.6823,65.6905,65.6165,65.633,36500.0
2014-08-14 10:55:00,79.81,79.81,79.69,79.7,15800.0,65.6412,65.6412,65.5425,65.5507,15800.0
2014-08-14 11:00:00,79.71,79.72,79.68,79.7,24700.0,65.559,65.5672,65.5343,65.5507,24700.0
2014-08-14 11:05:00,79.7,79.72,79.65,79.72,15500.0,65.5507,65.5672,65.5096,65.5672,15500.0
2014-08-14 11:10:00,79.72,79.8,79.72,79.77,8600.0,65.5672,65.633,65.5672,65.6083,8600.0
2014-08-14 11:15:00,79.78,79.79,79.74,79.77,9500.0,65.6165,65.6248,65.5836,65.6083,9500.0
2014-08-14 11:20:00,79.76,79.81,79.75,79.8,11400.0,65.6001,65.6412,65.5919,65.633,11400.0
2014-08-14 11:25:00,79.8,79.84,79.77,79.8,9200.0,65.633,65.6659,65.6083,65.633,9200.0
2014-08-14 11:30:00,79.81,79.82,79.72,79.72,11500.0,65.6412,65.6494,65.5672,65.5672,11500.0
2014-08-14 11:35:00,79.72,79.72,79.63,79.64,13400.0,65.5672,65.5672,65.4932,65.5014,13400.0
2014-08-14 11:40:00,79.64,79.68,79.64,79.64,8200.0,65.5014,65.5343,65.5014,65.5014,8200.0
2014-08-14 11:45:00,79.66,79.69,79.63,79.69,9700.0,65.5178,65.5425,65.4932,65.5425,9700.0
2014-08-14 11:50:00,79.67,79.67,79.63,79.64,7600.0,65.5261,65.5261,65.4932,65.5014,7600.0
2014-08-14 11:55:00,79.64,79.69,79.64,79.68,6600.0,65.5014,65.5425,65.5014,65.5343,6600.0
2014-08-14 12:00:00,79.68,79.71,79.67,79.7,14100.0,65.5343,65.559,65.5261,65.5507,14100.0
2014-08-14 12:05:00,79.7,79.77,79.69,79.74,6100.0,65.5507,65.6083,65.5425,65.5836,6100.0
2014-08-14 12:10:00,79.74,79.79,79.73,79.79,6700.0,65.5836,65.6248,65.5754,65.6248,6700.0
2014-08-14 12:15:00,79.8,79.81,79.77,79.78,5100.0,65.633,65.6412,65.6083,65.6165,5100.0
2014-08-14 12:20:00,79.78,79.79,79.76,79.78,7800.0,65.6165,65.6248,65.6001,65.6165,7800.0
2014-08-14 12:25:00,79.77,79.81,79.74,79.79,6000.0,65.6083,65.6412,65.5836,65.6248,6000.0
2014-08-14 12:30:00,79.78,79.81,79.78,79.81,5100.0,65.6165,65.6412,65.6165,65.6412,5100.0
2014-08-14 12:35:00,79.81,79.81,79.79,79.8,7900.0,65.6412,65.6412,65.6248,65.633,7900.0
2014-08-14 12:40:00,79.81,79.82,79.79,79.82,11100.0,65.6412,65.6494,65.6248,65.6494,11100.0
2014-08-14 12:45:00,79.82,79.83,79.79,79.81,13700.0,65.6494,65.6576,65.6248,65.6412,13700.0
2014-08-14 12:50:00,79.8,79.85,79.8,79.83,20600.0,65.633,65.6741,65.633,65.6576,20600.0
2014-08-14 12:55:00,79.81,79.82,79.73,79.76,10400.0,65.6412,65.6494,65.5754,65.6001,10400.0
2014-08-14 13:00:00,79.74,79.74,79.69,79.72,8400.0,65.5836,65.5836,65.5425,65.5672,8400.0
2014-08-14 13:05:00,79.71,79.72,79.69,79.72,13300.0,65.559,65.5672,65.5425,65.5672,13300.0
2014-08-14 13:10:00,79.72,79.77,79.72,79.77,7800.0,65.5672,65.6083,65.5672,65.6083,7800.0
2014-08-14 13:15:00,79.77,79.82,79.77,79.77,14700.0,65.6083,65.6494,65.6083,65.6083,14700.0
2014-08-14 13:20:00,79.78,79.82,79.76,79.79,6300.0,65.6165,65.6494,65.6001,65.6248,6300.0
2014-08-14 13:25:00,79.79,79.79,79.76,79.77,7700.0,65.6248,65.6248,65.6001,65.6083,7700.0
2014-08-14 13:30:00,79.78,79.79,79.77,79.77,12000.0,65.6165,65.6248,65.6083,65.6083,12000.0
2014-08-14 13:35:00,79.76,79.77,79.74,79.75,7300.0,65.6001,65.6083,65.5836,65.5919,7300.0
2014-08-14 13:40:00,79.74,79.76,79.7,79.72,10400.0,65.5836,65.6001,65.5507,65.5672,10400.0
2014-08-14 13:45:00,79.72,79.73,79.7,79.72,14100.0,65.5672,65.5754,65.5507,65.5672,14100.0
2014-08-14 13:50:00,79.72,79.73,79.71,79.72,6600.0,65.5672,65.5754,65.559,65.5672,6600.0
2014-08-14 13:55:00,79.72,79.73,79.7,79.72,25800.0,65.5672,65.5754,65.5507,65.5672,25800.0
2014-08-14 14:00:00,79.71,79.72,79.7,79.71,13800.0,65.559,65.5672,65.5507,65.559,13800.0
2014-08-14 14:05:00,79.71,79.73,79.7,79.73,7600.0,65.559,65.5754,65.5507,65.5754,7600.0
2014-08-14 14:10:00,79.73,79.73,79.67,79.68,8500.0,65.5754,65.5754,65.5261,65.5343,8500.0
2014-08-14 14:15:00,79.67,79.68,79.64,79.67,9100.0,65.5261,65.5343,65.5014,65.5261,9100.0
2014-08-14 14:20:00,79.67,79.7,79.67,79.7,7200.0,65.5261,65.5507,65.5261,65.5507,7200.0
2014-08-14 14:25:00,79.69,79.71,79.65,79.67,14900.0,65.5425,65.559,65.5096,65.5261,14900.0
2014-08-14 14:30:00,79.67,79.69,79.66,79.69,15100.0,65.5261,65.5425,65.5178,65.5425,15100.0
2014-08-14 14:35:00,79.7,79.73,79.7,79.73,9100.0,65.5507,65.5754,65.5507,65.5754,9100.0
2014-08-14 14:40:00,79.73,79.73,79.68,79.72,24500.0,65.5754,65.5754,65.5343,65.5672,24500.0
2014-08-14 14:45:00,79.72,79.74,79.68,79.7,10900.0,65.5672,65.5836,65.5343,65.5507,10900.0
2014-08-14 14:50:00,79.71,79.72,79.69,79.7,6000.0,65.559,65.5672,65.5425,65.5507,6000.0
2014-08-14 14:55:00,79.71,79.72,79.7,79.7,11200.0,65.559,65.5672,65.5507,65.5507,11200.0
2014-08-14 15:00:00,79.7,79.72,79.69,79.69,26200.0,65.5507,65.5672,65.5425,65.5425,26200.0
2014-08-14 15:05:00,79.7,79.71,79.67,79.69,24500.0,65.5507,65.559,65.5261,65.5425,24500.0
2014-08-14 15:10:00,79.7,79.7,79.66,79.67,9000.0,65.5507,65.5507,65.5178,65.5261,9000.0
2014-08-14 15:15:00,79.67,79.7,79.65,79.7,9000.0,65.5261,65.5507,65.5096,65.5507,9000.0
2014-08-14 15:20:00,79.71,79.74,79.7,79.73,11100.0,65.559,65.5836,65.5507,65.5754,11100.0
2014-08-14 15:25:00,79.74,79.76,79.73,79.76,24900.0,65.5836,65.6001,65.5754,65.6001,24900.0
2014-08-14 15:30:00,79.75,79.79,79.74,79.74,39300.0,65.5919,65.6248,65.5836,65.5836,39300.0
2014-08-14 15:35:00,79.75,79.76,79.73,79.74,16600.0,65.5919,65.6001,65.5754,65.5836,16600.0
2014-08-14 15:40:00,79.73,79.79,79.73,79.79,19300.0,65.5754,65.6248,65.5754,65.6248,19300.0
2014-08-14 15:45:00,79.78,79.78,79.74,79.77,37800.0,65.6165,65.6165,65.5836,65.6083,37800.0
2014-08-14 15:50:00,79.76,79.78,79.74,79.77,41000.0,65.6001,65.6165,65.5836,65.6083,41000.0
2014-08-14 15:55:00,79.77,79.82,79.75,79.8,80400.0,65.6083,65.6494,65.5919,65.633,80400.0
2014-08-15 09:30:00,80.17,80.24,80.1,80.11,264000.0,65.9373,65.9949,65.8797,65.8879,264000.0
2014-08-15 09:35:00,80.11,80.14,80.04,80.06,38400.0,65.8879,65.9126,65.8304,65.8468,38400.0
2014-08-15 09:40:00,80.04,80.07,79.93,79.96,25800.0,65.8304,65.855,65.7399,65.7646,25800.0
2014-08-15 09:45:00,79.93,80.03,79.93,80.01,37000.0,65.7399,65.8221,65.7399,65.8057,37000.0
2014-08-15 09:50:00,80.01,80.14,79.98,80.1,50000.0,65.8057,65.9126,65.781,65.8797,50000.0
2014-08-15 09:55:00,80.1,80.17,80.08,80.16,36400.0,65.8797,65.9373,65.8633,65.9291,36400.0
2014-08-15 10:00:00,80.16,80.2,80.16,80.16,45500.0,65.9291,65.962,65.9291,65.9291,45500.0
2014-08-15 10:05:00,80.15,80.16,80.05,80.05,23000.0,65.9208,65.9291,65.8386,65.8386,23000.0
2014-08-15 10:10:00,80.05,80.06,79.98,79.99,20000.0,65.8386,65.8468,65.781,65.7892,20000.0
2014-08-15 10:15:00,79.98,79.98,79.9,79.92,27500.0,65.781,65.781,65.7152,65.7317,27500.0
2014-08-15 10:20:00,79.93,79.95,79.86,79.86,15000.0,65.7399,65.7563,65.6823,65.6823,15000.0
2014-08-15 10:25:00,79.86,79.89,79.85,79.86,18700.0,65.6823,65.707,65.6741,65.6823,18700.0
2014-08-15 10:30:00,79.86,79.93,79.86,79.9,14300.0,65.6823,65.7399,65.6823,65.7152,14300.0
2014-08-15 10:35:00,79.9,79.91,79.87,79.87,15300.0,65.7152,65.7234,65.6905,65.6905,15300.0
2014-08-15 10:40:00,79.88,79.89,79.66,79.68,40100.0,65.6988,65.707,65.5178,65.5343,40100.0
2014-08-15 10:45:00,79.68,79.71,79.53,79.61,24900.0,65.5343,65.559,65.4109,65.4767,24900.0
2014-08-15 10:50:00,79.59,79.6,79.31,79.35,24500.0,65.4603,65.4685,65.23,65.2629,24500.0
2014-08-15 10:55:00,79.37,79.38,79.1,79.38,45900.0,65.2793,65.2875,65.0572,65.2875,45900.0
2014-08-15 11:00:00,79.38,79.4,79.27,79.3,21300.0,65.2875,65.304,65.1971,65.2217,21300.0
2014-08-15 11:05:00,79.32,79.34,79.23,79.31,26800.0,65.2382,65.2546,65.1642,65.23,26800.0
2014-08-15 11:10:00,79.34,79.45,79.32,79.36,22300.0,65.2546,65.3451,65.2382,65.2711,22300.0
2014-08-15 11:15:00,79.36,79.42,79.31,79.34,16000.0,65.2711,65.3204,65.23,65.2546,16000.0
2014-08-15 11:20:00,79.34,79.34,79.18,79.18,16400.0,65.2546,65.2546,65.123,65.123,16400.0
2014-08-15 11:25:00,79.18,79.21,79.09,79.1,17000.0,65.123,65.1477,65.049,65.0572,17000.0
2014-08-15 11:30:00,79.11,79.21,79.09,79.09,32000.0,65.0655,65.1477,65.049,65.049,32000.0
2014-08-15 11:35:00,79.09,79.21,79.09,79.21,45700.0,65.049,65.1477,65.049,65.1477,45700.0
2014-08-15 11:40:00,79.22,79.28,79.18,79.24,23900.0,65.1559,65.2053,65.123,65.1724,23900.0
2014-08-15 11:45:00,79.24,79.24,79.08,79.09,6900.0,65.1724,65.1724,65.0408,65.049,6900.0
2014-08-15 11:50:00,79.08,79.08,78.77,78.82,30500.0,65.0408,65.0408,64.7858,64.827,30500.0
2014-08-15 11:55:00,78.82,78.86,78.74,78.84,38900.0,64.827,64.8599,64.7612,64.8434,38900.0
2014-08-15 12:00:00,78.83,78.9,78.75,78.9,19500.0,64.8352,64.8928,64.7694,64.8928,19500.0
2014-08-15 12:05:00,78.89,79.02,78.89,79.01,15600.0,64.8845,64.9914,64.8845,64.9832,15600.0
2014-08-15 12:10:00,78.99,79.04,78.9,78.9,14200.0,64.9668,65.0079,64.8928,64.8928,14200.0
2014-08-15 12:15:00,78.91,79.02,78.88,79.02,28900.0,64.901,64.9914,64.8763,64.9914,28900.0
2014-08-15 12:20:00,79.0,79.04,78.92,79.04,13000.0,64.975,65.0079,64.9092,65.0079,13000.0
2014-08-15 12:25:00,79.03,79.15,79.02,79.14,20100.0,64.9997,65.0984,64.9914,65.0901,20100.0
2014-08-15 12:30:00,79.13,79.14,78.97,79.01,16200.0,65.0819,65.0901,64.9503,64.9832,16200.0
2014-08-15 12:35:00,79.0,79.04,78.97,79.02,13600.0,64.975,65.0079,64.9503,64.9914,13600.0
2014-08-15 12:40:00,79.03,79.08,79.01,79.05,15200.0,64.9997,65.0408,64.9832,65.0161,15200.0
2014-08-15 12:45:00,79.05,79.05,78.9,78.92,11600.0,65.0161,65.0161,64.8928,64.9092,11600.0
2014-08-15 12:50:00,78.93,78.93,78.87,78.89,8100.0,64.9174,64.9174,64.8681,64.8845,8100.0
2014-08-15 12:55:00,78.9,78.96,78.86,78.87,13900.0,64.8928,64.9421,64.8599,64.8681,13900.0
2014-08-15 13:00:00,78.85,78.87,78.75,78.78,12800.0,64.8516,64.8681,64.7694,64.7941,12800.0
2014-08-15 13:05:00,78.79,78.94,78.79,78.94,11400.0,64.8023,64.9257,64.8023,64.9257,11400.0
2014-08-15 13:10:00,78.96,79.01,78.95,78.99,10700.0,64.9421,64.9832,64.9339,64.9668,10700.0
2014-08-15 13:15:00,78.99,79.0,78.93,78.95,11800.0,64.9668,64.975,64.9174,64.9339,11800.0
2014-08-15 13:20:00,78.94,78.97,78.87,78.91,8100.0,64.9257,64.9503,64.8681,64.901,8100.0
2014-08-15 13:25:00,78.91,78.93,78.88,78.9,21000.0,64.901,64.9174,64.8763,64.8928,21000.0
2014-08-15 13:30:00,78.89,78.89,78.82,78.84,6200.0,64.8845,64.8845,64.827,64.8434,6200.0
2014-08-15 13:35:00,78.82,78.85,78.78,78.82,9500.0,64.827,64.8516,64.7941,64.827,9500.0
2014-08-15 13:40:00,78.82,78.9,78.82,78.85,46200.0,64.827,64.8928,64.827,64.8516,46200.0
2014-08-15 13:45:00,78.85,78.87,78.8,78.8,9100.0,64.8516,64.8681,64.8105,64.8105,9100.0
2014-08-15 13:50:00,78.8,78.87,78.77,78.8,17400.0,64.8105,64.8681,64.7858,64.8105,17400.0
2014-08-15 13:55:00,78.82,78.82,78.76,78.81,14400.0,64.827,64.827,64.7776,64.8187,14400.0
2014-08-15 14:00:00,78.81,78.89,78.81,78.84,15600.0,64.8187,64.8845,64.8187,64.8434,15600.0
2014-08-15 14:05:00,78.85,78.92,78.85,78.89,16900.0,64.8516,64.9092,64.8516,64.8845,16900.0
2014-08-15 14:10:00,78.9,78.95,78.88,78.92,16900.0,64.8928,64.9339,64.8763,64.9092,16900.0
2014-08-15 14:15:00,78.92,78.99,78.92,78.98,19500.0,64.9092,64.9668,64.9092,64.9586,19500.0
2014-08-15 14:20:00,78.97,79.09,78.97,79.09,11100.0,64.9503,65.049,64.9503,65.049,11100.0
2014-08-15 14:25:00,79.11,79.2,79.11,79.2,12300.0,65.0655,65.1395,65.0655,65.1395,12300.0
2014-08-15 14:30:00,79.19,79.23,79.15,79.15,12000.0,65.1313,65.1642,65.0984,65.0984,12000.0
2014-08-15 14:35:00,79.15,79.17,79.14,79.15,13700.0,65.0984,65.1148,65.0901,65.0984,13700.0
2014-08-15 14:40:00,79.16,79.29,79.16,79.27,19400.0,65.1066,65.2135,65.1066,65.1971,19400.0
2014-08-15 14:45:00,79.27,79.3,79.26,79.29,17400.0,65.1971,65.2217,65.1888,65.2135,17400.0
2014-08-15 14:50:00,79.29,79.29,79.22,79.24,9700.0,65.2135,65.2135,65.1559,65.1724,9700.0
2014-08-15 14:55:00,79.24,79.24,79.18,79.18,11700.0,65.1724,65.1724,65.123,65.123,11700.0
2014-08-15 15:00:00,79.2,79.21,79.1,79.12,22800.0,65.1395,65.1477,65.0572,65.0737,22800.0
2014-08-15 15:05:00,79.11,79.14,79.07,79.13,26800.0,65.0655,65.0901,65.0326,65.0819,26800.0
2014-08-15 15:10:00,79.14,79.15,79.13,79.13,15700.0,65.0901,65.0984,65.0819,65.0819,15700.0
2014-08-15 15:15:00,79.13,79.15,79.1,79.1,25300.0,65.0819,65.0984,65.0572,65.0572,25300.0
2014-08-15 15:20:00,79.1,79.11,79.08,79.1,23700.0,65.0572,65.0655,65.0408,65.0572,23700.0
2014-08-15 15:25:00,79.1,79.15,79.1,79.12,16400.0,65.0572,65.0984,65.0572,65.0737,16400.0
2014-08-15 15:30:00,79.13,79.16,79.11,79.16,20900.0,65.0819,65.1066,65.0655,65.1066,20900.0
2014-08-15 15:35:00,79.16,79.22,79.16,79.18,25800.0,65.1066,65.1559,65.1066,65.123,25800.0
2014-08-15 15:40:00,79.18,79.24,79.18,79.22,14000.0,65.123,65.1724,65.123,65.1559,14000.0
2014-08-15 15:45:00,79.23,79.28,79.23,79.27,47600.0,65.1642,65.2053,65.1642,65.1971,47600.0
2014-08-15 15:50:00,79.28,79.36,79.28,79.35,46500.0,65.2053,65.2711,65.2053,65.2629,46500.0
2014-08-15 15:55:00,79.36,79.37,79.29,79.3,66200.0,65.2711,65.2793,65.2135,65.2217,66200.0
2014-08-18 09:30:00,79.87,80.0,79.77,80.0,58300.0,65.6905,65.7975,65.6083,65.7975,58300.0
2014-08-18 09:35:00,80.0,80.0,79.81,79.91,35000.0,65.7975,65.7975,65.6412,65.7234,35000.0
2014-08-18 09:40:00,79.91,79.99,79.9,79.96,19400.0,65.7234,65.7892,65.7152,65.7646,19400.0
2014-08-18 09:45:00,79.97,80.08,79.97,80.07,81200.0,65.7728,65.8633,65.7728,65.855,81200.0
2014-08-18 09:50:00,80.08,80.09,80.01,80.01,29800.0,65.8633,65.8715,65.8057,65.8057,29800.0
2014-08-18 09:55:00,80.02,80.12,80.01,80.06,46700.0,65.8139,65.8962,65.8057,65.8468,46700.0
2014-08-18 10:00:00,80.08,80.1,80.02,80.05,83800.0,65.8633,65.8797,65.8139,65.8386,83800.0
2014-08-18 10:05:00,80.04,80.05,79.94,80.02,18000.0,65.8304,65.8386,65.7481,65.8139,18000.0
2014-08-18 10:10:00,80.02,80.09,80.01,80.08,9500.0,65.8139,65.8715,65.8057,65.8633,9500.0
2014-08-18 10:15:00,80.09,80.14,80.02,80.03,23400.0,65.8715,65.9126,65.8139,65.8221,23400.0
2014-08-18 10:20:00,80.02,80.08,80.02,80.08,18300.0,65.8139,65.8633,65.8139,65.8633,18300.0
2014-08-18 10:25:00,80.08,80.09,80.04,80.07,20000.0,65.8633,65.8715,65.8304,65.855,20000.0
2014-08-18 10:30:00,80.07,80.08,80.05,80.08,15100.0,65.855,65.8633,65.8386,65.8633,15100.0
2014-08-18 10:35:00,80.08,80.19,80.05,80.19,33900.0,65.8633,65.9537,65.8386,65.9537,33900.0
2014-08-18 10:40:00,80.19,80.28,80.19,80.25,27200.0,65.9537,66.0278,65.9537,66.0031,27200.0
2014-08-18 10:45:00,80.25,80.27,80.19,80.2,15300.0,66.0031,66.0195,65.9537,65.962,15300.0
2014-08-18 10:50:00,80.2,80.25,80.19,80.25,15900.0,65.962,66.0031,65.9537,66.0031,15900.0
2014-08-18 10:55:00,80.25,80.27,80.2,80.24,16500.0,66.0031,66.0195,65.962,65.9949,16500.0
2014-08-18 11:00:00,80.24,80.26,80.15,80.15,17900.0,65.9949,66.0113,65.9208,65.9208,17900.0
2014-08-18 11:05:00,80.15,80.17,80.14,80.16,5900.0,65.9208,65.9373,65.9126,65.9291,5900.0
2014-08-18 11:10:00,80.16,80.18,80.11,80.12,33500.0,65.9291,65.9455,65.8879,65.8962,33500.0
2014-08-18 11:15:00,80.13,80.15,80.08,80.09,25900.0,65.9044,65.9208,65.8633,65.8715,25900.0
2014-08-18 11:20:00,80.09,80.12,80.08,80.1,17200.0,65.8715,65.8962,65.8633,65.8797,17200.0
2014-08-18 11:25:00,80.11,80.18,80.08,80.17,40900.0,65.8879,65.9455,65.8633,65.9373,40900.0
2014-08-18 11:30:00,80.17,80.22,80.17,80.22,24300.0,65.9373,65.9784,65.9373,65.9784,24300.0
2014-08-18 11:35:00,80.21,80.29,80.21,80.23,54000.0,65.9702,66.036,65.9702,65.9866,54000.0
2014-08-18 11:40:00,80.23,80.28,80.15,80.18,38900.0,65.9866,66.0278,65.9208,65.9455,38900.0
2014-08-18 11:45:00,80.18,80.21,80.12,80.18,32300.0,65.9455,65.9702,65.8962,65.9455,32300.0
2014-08-18 11:50:00,80.18,80.2,80.13,80.16,31100.0,65.9455,65.962,65.9044,65.9291,31100.0
2014-08-18 11:55:00,80.15,80.2,80.13,80.17,29400.0,65.9208,65.962,65.9044,65.9373,29400.0
2014-08-18 12:00:00,80.17,80.2,80.15,80.18,53700.0,65.9373,65.962,65.9208,65.9455,53700.0
2014-08-18 12:05:00,80.18,80.19,80.12,80.13,31000.0,65.9455,65.9537,65.8962,65.9044,31000.0
2014-08-18 12:10:00,80.14,80.18,80.14,80.15,8700.0,65.9126,65.9455,65.9126,65.9208,8700.0
2014-08-18 12:15:00,80.15,80.18,80.13,80.18,7700.0,65.9208,65.9455,65.9044,65.9455,7700.0
2014-08-18 12:20:00,80.18,80.23,80.17,80.23,17300.0,65.9455,65.9866,65.9373,65.9866,17300.0
2014-08-18 12:25:00,80.22,80.22,80.14,80.16,21300.0,65.9784,65.9784,65.9126,65.9291,21300.0
2014-08-18 12:30:00,80.15,80.2,80.15,80.2,12100.0,65.9208,65.962,65.9208,65.962,12100.0
2014-08-18 12:35:00,80.2,80.23,80.18,80.21,20700.0,65.962,65.9866,65.9455,65.9702,20700.0
2014-08-18 12:40:00,80.21,80.22,80.19,80.2,11800.0,65.9702,65.9784,65.9537,65.962,11800.0
2014-08-18 12:45:00,80.19,80.22,80.19,80.21,8000.0,65.9537,65.9784,65.9537,65.9702,8000.0
2014-08-18 12:50:00,80.2,80.22,80.18,80.2,27300.0,65.962,65.9784,65.9455,65.962,27300.0
2014-08-18 12:55:00,80.2,80.21,80.11,80.14,16400.0,65.962,65.9702,65.8879,65.9126,16400.0
2014-08-18 13:00:00,80.13,80.15,80.1,80.1,16000.0,65.9044,65.9208,65.8797,65.8797,16000.0
2014-08-18 13:05:00,80.1,80.2,80.09,80.17,13000.0,65.8797,65.962,65.8715,65.9373,13000.0
2014-08-18 13:10:00,80.18,80.21,80.16,80.19,20400.0,65.9455,65.9702,65.9291,65.9537,20400.0
2014-08-18 13:15:00,80.18,80.21,80.18,80.2,8100.0,65.9455,65.9702,65.9455,65.962,8100.0
2014-08-18 13:20:00,80.2,80.2,80.15,80.16,14200.0,65.962,65.962,65.9208,65.9291,14200.0
2014-08-18 13:25:00,80.16,80.21,80.16,80.2,15100.0,65.9291,65.9702,65.9291,65.962,15100.0
2014-08-18 13:30:00,80.2,80.21,80.18,80.18,8100.0,65.962,65.9702,65.9455,65.9455,8100.0
2014-08-18 13:35:00,80.18,80.22,80.18,80.22,4700.0,65.9455,65.9784,65.9455,65.9784,4700.0
2014-08-18 13:40:00,80.22,80.31,80.22,80.27,39900.0,65.9784,66.0524,65.9784,66.0195,39900.0
2014-08-18 13:45:00,80.28,80.29,80.26,80.29,5900.0,66.0278,66.036,66.0113,66.036,5900.0
2014-08-18 13:50:00,80.29,80.32,80.28,80.3,7100.0,66.036,66.0607,66.0278,66.0442,7100.0
2014-08-18 13:55:00,80.29,80.33,80.28,80.32,47100.0,66.036,66.0689,66.0278,66.0607,47100.0
2014-08-18 14:00:00,80.33,80.39,80.32,80.38,23800.0,66.0689,66.1182,66.0607,66.11,23800.0
2014-08-18 14:05:00,80.37,80.38,80.2,80.23,70200.0,66.1018,66.11,65.962,65.9866,70200.0
2014-08-18 14:10:00,80.24,80.24,80.14,80.15,92200.0,65.9949,65.9949,65.9126,65.9208,92200.0
2014-08-18 14:15:00,80.15,80.24,80.15,80.21,46400.0,65.9208,65.9949,65.9208,65.9702,46400.0
2014-08-18 14:20:00,80.22,80.3,80.2,80.24,58400.0,65.9784,66.0442,65.962,65.9949,58400.0
2014-08-18 14:25:00,80.25,80.27,80.22,80.25,28600.0,66.0031,66.0195,65.9784,66.0031,28600.0
2014-08-18 14:30:00,80.25,80.25,80.22,80.23,37700.0,66.0031,66.0031,65.9784,65.9866,37700.0
2014-08-18 14:35:00,80.24,80.24,80.21,80.21,11600.0,65.9949,65.9949,65.9702,65.9702,11600.0
2014-08-18 14:40:00,80.21,80.24,80.21,80.24,11900.0,65.9702,65.9949,65.9702,65.9949,11900.0
2014-08-18 14:45:00,80.24,80.3,80.24,80.3,15000.0,65.9949,66.0442,65.9949,66.0442,15000.0
2014-08-18 14:50:00,80.29,80.31,80.26,80.27,11300.0,66.036,66.0524,66.0113,66.0195,11300.0
2014-08-18 14:55:00,80.26,80.36,80.26,80.34,17300.0,66.0113,66.0936,66.0113,66.0771,17300.0
2014-08-18 15:00:00,80.33,80.38,80.33,80.38,21200.0,66.0689,66.11,66.0689,66.11,21200.0
2014-08-18 15:05:00,80.37,80.4,80.36,80.37,44000.0,66.1018,66.1265,66.0936,66.1018,44000.0
2014-08-18 15:10:00,80.37,80.38,80.34,80.36,19600.0,66.1018,66.11,66.0771,66.0936,19600.0
2014-08-18 15:15:00,80.36,80.39,80.36,80.39,17600.0,66.0936,66.1182,66.0936,66.1182,17600.0
2014-08-18 15:20:00,80.39,80.39,80.35,80.35,24900.0,66.1182,66.1182,66.0853,66.0853,24900.0
2014-08-18 15:25:00,80.35,80.37,80.34,80.36,21300.0,66.0853,66.1018,66.0771,66.0936,21300.0
2014-08-18 15:30:00,80.36,80.36,80.28,80.3,53900.0,66.0936,66.0936,66.0278,66.0442,53900.0
2014-08-18 15:35:00,80.3,80.3,80.24,80.27,107300.0,66.0442,66.0442,65.9949,66.0195,107300.0
2014-08-18 15:40:00,80.28,80.29,80.24,80.26,76200.0,66.0278,66.036,65.9949,66.0113,76200.0
2014-08-18 15:45:00,80.27,80.28,80.21,80.23,204800.0,66.0195,66.0278,65.9702,65.9866,204800.0
2014-08-18 15:50:00,80.23,80.36,80.23,80.36,92000.0,65.9866,66.0936,65.9866,66.0936,92000.0
2014-08-18 15:55:00,80.36,80.42,80.35,80.41,104800.0,66.0936,66.1429,66.0853,66.1347,104800.0
2014-08-19 09:30:00,80.63,80.63,80.42,80.55,57400.0,66.3156,66.3156,66.1429,66.2498,57400.0
2014-08-19 09:35:00,80.58,80.68,80.58,80.66,50800.0,66.2745,66.3567,66.2745,66.3403,50800.0
2014-08-19 09:40:00,80.65,80.68,80.58,80.63,17800.0,66.3321,66.3567,66.2745,66.3156,17800.0
2014-08-19 09:45:00,80.63,80.64,80.53,80.58,41600.0,66.3156,66.3238,66.2334,66.2745,41600.0
2014-08-19 09:50:00,80.58,80.6,80.54,80.58,11600.0,66.2745,66.2909,66.2416,66.2745,11600.0
2014-08-19 09:55:00,80.59,80.6,80.58,80.58,12800.0,66.2827,66.2909,66.2745,66.2745,12800.0
2014-08-19 10:00:00,80.58,80.61,80.53,80.55,13100.0,66.2745,66.2992,66.2334,66.2498,13100.0
2014-08-19 10:05:00,80.55,80.6,80.53,80.59,10300.0,66.2498,66.2909,66.2334,66.2827,10300.0
2014-08-19 10:10:00,80.59,80.61,80.58,80.58,20000.0,66.2827,66.2992,66.2745,66.2745,20000.0
2014-08-19 10:15:00,80.59,80.62,80.57,80.61,11500.0,66.2827,66.3074,66.2663,66.2992,11500.0
2014-08-19 10:20:00,80.61,80.61,80.55,80.56,35000.0,66.2992,66.2992,66.2498,66.2581,35000.0
2014-08-19 10:25:00,80.56,80.61,80.56,80.58,28500.0,66.2581,66.2992,66.2581,66.2745,28500.0
2014-08-19 10:30:00,80.58,80.59,80.53,80.53,6800.0,66.2745,66.2827,66.2334,66.2334,6800.0
2014-08-19 10:35:00,80.52,80.58,80.51,80.58,19100.0,66.2252,66.2745,66.2169,66.2745,19100.0
2014-08-19 10:40:00,80.58,80.59,80.54,80.55,3400.0,66.2745,66.2827,66.2416,66.2498,3400.0
2014-08-19 10:45:00,80.56,80.66,80.56,80.66,5000.0,66.2581,66.3403,66.2581,66.3403,5000.0
2014-08-19 10:50:00,80.65,80.65,80.61,80.62,5800.0,66.3321,66.3321,66.2992,66.3074,5800.0
2014-08-19 10:55:00,80.61,80.67,80.61,80.66,6200.0,66.2992,66.3485,66.2992,66.3403,6200.0
2014-08-19 11:00:00,80.65,80.67,80.61,80.63,13800.0,66.3321,66.3485,66.2992,66.3156,13800.0
2014-08-19 11:05:00,80.63,80.65,80.62,80.64,7800.0,66.3156,66.3321,66.3074,66.3238,7800.0
2014-08-19 11:10:00,80.64,80.67,80.63,80.67,10100.0,66.3238,66.3485,66.3156,66.3485,10100.0
2014-08-19 11:15:00,80.66,80.67,80.63,80.64,6900.0,66.3403,66.3485,66.3156,66.3238,6900.0
2014-08-19 11:20:00,80.63,80.63,80.59,80.6,13600.0,66.3156,66.3156,66.2827,66.2909,13600.0
2014-08-19 11:25:00,80.6,80.63,80.59,80.6,18000.0,66.2909,66.3156,66.2827,66.2909,18000.0
2014-08-19 11:30:00,80.6,80.6,80.5,80.51,9500.0,66.2909,66.2909,66.2087,66.2169,9500.0
2014-08-19 11:35:00,80.5,80.52,80.44,80.48,13700.0,66.2087,66.2252,66.1594,66.1923,13700.0
2014-08-19 11:40:00,80.49,80.49,80.45,80.49,8900.0,66.2005,66.2005,66.1676,66.2005,8900.0
2014-08-19 11:45:00,80.49,80.52,80.48,80.51,6500.0,66.2005,66.2252,66.1923,66.2169,6500.0
2014-08-19 11:50:00,80.5,80.54,80.5,80.54,6300.0,66.2087,66.2416,66.2087,66.2416,6300.0
2014-08-19 11:55:00,80.54,80.55,80.53,80.54,6100.0,66.2416,66.2498,66.2334,66.2416,6100.0
2014-08-19 12:00:00,80.55,80.58,80.54,80.54,5700.0,66.2498,66.2745,66.2416,66.2416,5700.0
2014-08-19 12:05:00,80.54,80.58,80.54,80.58,6600.0,66.2416,66.2745,66.2416,66.2745,6600.0
2014-08-19 12:10:00,80.57,80.58,80.53,80.54,4500.0,66.2663,66.2745,66.2334,66.2416,4500.0
2014-08-19 12:15:00,80.55,80.56,80.48,80.49,12500.0,66.2498,66.2581,66.1923,66.2005,12500.0
2014-08-19 12:20:00,80.49,80.51,80.48,80.49,9300.0,66.2005,66.2169,66.1923,66.2005,9300.0
2014-08-19 12:25:00,80.5,80.54,80.5,80.52,15000.0,66.2087,66.2416,66.2087,66.2252,15000.0
2014-08-19 12:30:00,80.53,80.55,80.52,80.53,9100.0,66.2334,66.2498,66.2252,66.2334,9100.0
2014-08-19 12:35:00,80.54,80.55,80.53,80.55,7000.0,66.2416,66.2498,66.2334,66.2498,7000.0
2014-08-19 12:40:00,80.55,80.55,80.51,80.52,15700.0,66.2498,66.2498,66.2169,66.2252,15700.0
2014-08-19 12:45:00,80.51,80.51,80.48,80.48,3200.0,66.2169,66.2169,66.1923,66.1923,3200.0
2014-08-19 12:50:00,80.5,80.5,80.46,80.46,7100.0,66.2087,66.2087,66.1758,66.1758,7100.0
2014-08-19 12:55:00,80.45,80.5,80.45,80.47,8700.0,66.1676,66.2087,66.1676,66.184,8700.0
2014-08-19 13:00:00,80.47,80.5,80.47,80.48,8200.0,66.184,66.2087,66.184,66.1923,8200.0
2014-08-19 13:05:00,80.47,80.49,80.47,80.49,6400.0,66.184,66.2005,66.184,66.2005,6400.0
2014-08-19 13:10:00,80.49,80.5,80.46,80.48,14300.0,66.2005,66.2087,66.1758,66.1923,14300.0
2014-08-19 13:15:00,80.49,80.5,80.48,80.48,7100.0,66.2005,66.2087,66.1923,66.1923,7100.0
2014-08-19 13:20:00,80.48,80.51,80.47,80.47,5600.0,66.1923,66.2169,66.184,66.184,5600.0
2014-08-19 13:25:00,80.48,80.5,80.46,80.48,5900.0,66.1923,66.2087,66.1758,66.1923,5900.0
2014-08-19 13:30:00,80.48,80.49,80.43,80.43,4200.0,66.1923,66.2005,66.1511,66.1511,4200.0
2014-08-19 13:35:00,80.43,80.44,80.42,80.43,5800.0,66.1511,66.1594,66.1429,66.1511,5800.0
2014-08-19 13:40:00,80.43,80.45,80.42,80.44,7600.0,66.1511,66.1676,66.1429,66.1594,7600.0
2014-08-19 13:45:00,80.44,80.46,80.43,80.44,5500.0,66.1594,66.1758,66.1511,66.1594,5500.0
2014-08-19 13:50:00,80.44,80.47,80.42,80.44,9000.0,66.1594,66.184,66.1429,66.1594,9000.0
2014-08-19 13:55:00,80.43,80.46,80.43,80.45,10900.0,66.1511,66.1758,66.1511,66.1676,10900.0
2014-08-19 14:00:00,80.46,80.5,80.45,80.49,5100.0,66.1758,66.2087,66.1676,66.2005,5100.0
2014-08-19 14:05:00,80.5,80.5,80.44,80.45,9500.0,66.2087,66.2087,66.1594,66.1676,9500.0
2014-08-19 14:10:00,80.45,80.48,80.44,80.44,16500.0,66.1676,66.1923,66.1594,66.1594,16500.0
2014-08-19 14:15:00,80.44,80.47,80.44,80.46,5300.0,66.1594,66.184,66.1594,66.1758,5300.0
2014-08-19 14:20:00,80.47,80.5,80.47,80.49,14500.0,66.184,66.2087,66.184,66.2005,14500.0
2014-08-19 14:25:00,80.49,80.51,80.48,80.5,19300.0,66.2005,66.2169,66.1923,66.2087,19300.0
2014-08-19 14:30:00,80.5,80.5,80.46,80.47,17400.0,66.2087,66.2087,66.1758,66.184,17400.0
2014-08-19 14:35:00,80.47,80.51,80.45,80.51,10200.0,66.184,66.2169,66.1676,66.2169,10200.0
2014-08-19 14:40:00,80.51,80.54,80.51,80.52,14500.0,66.2169,66.2416,66.2169,66.2252,14500.0
2014-08-19 14:45:00,80.52,80.56,80.51,80.55,14700.0,66.2252,66.2581,66.2169,66.2498,14700.0
2014-08-19 14:50:00,80.55,80.55,80.53,80.53,11100.0,66.2498,66.2498,66.2334,66.2334,11100.0
2014-08-19 14:55:00,80.52,80.56,80.52,80.56,9900.0,66.2252,66.2581,66.2252,66.2581,9900.0
2014-08-19 15:00:00,80.57,80.58,80.54,80.58,11100.0,66.2663,66.2745,66.2416,66.2745,11100.0
2014-08-19 15:05:00,80.58,80.6,80.58,80.59,7800.0,66.2745,66.2909,66.2745,66.2827,7800.0
2014-08-19 15:10:00,80.58,80.59,80.56,80.58,13500.0,66.2745,66.2827,66.2581,66.2745,13500.0
2014-08-19 15:15:00,80.57,80.58,80.55,80.56,18200.0,66.2663,66.2745,66.2498,66.2581,18200.0
2014-08-19 15:20:00,80.55,80.56,80.54,80.54,13300.0,66.2498,66.2581,66.2416,66.2416,13300.0
2014-08-19 15:25:00,80.55,80.56,80.54,80.55,11300.0,66.2498,66.2581,66.2416,66.2498,11300.0
2014-08-19 15:30:00,80.56,80.57,80.53,80.54,29300.0,66.2581,66.2663,66.2334,66.2416,29300.0
2014-08-19 15:35:00,80.54,80.54,80.51,80.52,17500.0,66.2416,66.2416,66.2169,66.2252,17500.0
2014-08-19 15:40:00,80.52,80.58,80.51,80.56,23600.0,66.2252,66.2745,66.2169,66.2581,23600.0
2014-08-19 15:45:00,80.56,80.56,80.53,80.54,38500.0,66.2581,66.2581,66.2334,66.2416,38500.0
2014-08-19 15:50:00,80.55,80.57,80.51,80.52,56700.0,66.2498,66.2663,66.2169,66.2252,56700.0
2014-08-19 15:55:00,80.51,80.52,80.46,80.47,156400.0,66.2169,66.2252,66.1758,66.184,156400.0
2014-08-20 09:30:00,80.45,80.5,80.26,80.45,34000.0,66.1676,66.2087,66.0113,66.1676,34000.0
2014-08-20 09:35:00,80.43,80.49,80.38,80.46,20100.0,66.1511,66.2005,66.11,66.1758,20100.0
2014-08-20 09:40:00,80.45,80.66,80.44,80.6,51200.0,66.1676,66.3403,66.1594,66.2909,51200.0
2014-08-20 09:45:00,80.64,80.77,80.61,80.71,34200.0,66.3238,66.4308,66.2992,66.3814,34200.0
2014-08-20 09:50:00,80.7,80.8,80.69,80.76,30500.0,66.3732,66.4554,66.365,66.4225,30500.0
2014-08-20 09:55:00,80.76,80.79,80.72,80.76,21800.0,66.4225,66.4472,66.3896,66.4225,21800.0
2014-08-20 10:00:00,80.77,80.79,80.7,80.7,17500.0,66.4308,66.4472,66.3732,66.3732,17500.0
2014-08-20 10:05:00,80.7,80.7,80.63,80.67,17500.0,66.3732,66.3732,66.3156,66.3485,17500.0
2014-08-20 10:10:00,80.68,80.77,80.68,80.74,8200.0,66.3567,66.4308,66.3567,66.4061,8200.0
2014-08-20 10:15:00,80.74,80.79,80.73,80.78,10800.0,66.4061,66.4472,66.3979,66.439,10800.0
2014-08-20 10:20:00,80.78,80.8,80.75,80.8,17700.0,66.439,66.4554,66.4143,66.4554,17700.0
2014-08-20 10:25:00,80.8,80.81,80.78,80.78,21200.0,66.4554,66.4637,66.439,66.439,21200.0
2014-08-20 10:30:00,80.79,80.83,80.78,80.82,31900.0,66.4472,66.4801,66.439,66.4719,31900.0
2014-08-20 10:35:00,80.83,80.84,80.79,80.79,11600.0,66.4801,66.4883,66.4472,66.4472,11600.0
2014-08-20 10:40:00,80.8,80.83,80.78,80.83,15400.0,66.4554,66.4801,66.439,66.4801,15400.0
2014-08-20 10:45:00,80.83,80.87,80.81,80.84,29100.0,66.4801,66.513,66.4637,66.4883,29100.0
2014-08-20 10:50:00,80.85,80.87,80.8,80.86,19900.0,66.4966,66.513,66.4554,66.5048,19900.0
2014-08-20 10:55:00,80.87,80.88,80.84,80.85,43800.0,66.513,66.5212,66.4883,66.4966,43800.0
2014-08-20 11:00:00,80.86,80.87,80.79,80.83,12400.0,66.5048,66.513,66.4472,66.4801,12400.0
2014-08-20 11:05:00,80.82,80.84,80.82,80.83,8400.0,66.4719,66.4883,66.4719,66.4801,8400.0
2014-08-20 11:10:00,80.84,80.88,80.84,80.88,6300.0,66.4883,66.5212,66.4883,66.5212,6300.0
2014-08-20 11:15:00,80.87,80.89,80.84,80.87,8400.0,66.513,66.5295,66.4883,66.513,8400.0
2014-08-20 11:20:00,80.87,80.91,80.87,80.87,9500.0,66.513,66.5459,66.513,66.513,9500.0
2014-08-20 11:25:00,80.88,80.99,80.88,80.93,20900.0,66.5212,66.6117,66.5212,66.5624,20900.0
2014-08-20 11:30:00,80.94,80.95,80.89,80.92,17300.0,66.5706,66.5788,66.5295,66.5541,17300.0
2014-08-20 11:35:00,80.91,80.99,80.91,80.93,19600.0,66.5459,66.6117,66.5459,66.5624,19600.0
2014-08-20 11:40:00,80.93,80.95,80.84,80.85,77700.0,66.5624,66.5788,66.4883,66.4966,77700.0
2014-08-20 11:45:00,80.87,80.9,80.85,80.85,51500.0,66.513,66.5377,66.4966,66.4966,51500.0
2014-08-20 11:50:00,80.85,80.87,80.84,80.86,14300.0,66.4966,66.513,66.4883,66.5048,14300.0
2014-08-20 11:55:00,80.86,80.87,80.86,80.86,8200.0,66.5048,66.513,66.5048,66.5048,8200.0
2014-08-20 12:00:00,80.86,80.87,80.85,80.87,11200.0,66.5048,66.513,66.4966,66.513,11200.0
2014-08-20 12:05:00,80.87,80.9,80.85,80.87,95800.0,66.513,66.5377,66.4966,66.513,95800.0
2014-08-20 12:10:00,80.86,80.96,80.85,80.96,35900.0,66.5048,66.587,66.4966,66.587,35900.0
2014-08-20 12:15:00,80.97,80.98,80.92,80.92,14000.0,66.5953,66.6035,66.5541,66.5541,14000.0
2014-08-20 12:20:00,80.93,80.97,80.93,80.97,11500.0,66.5624,66.5953,66.5624,66.5953,11500.0
2014-08-20 12:25:00,80.97,80.99,80.97,80.98,6500.0,66.5953,66.6117,66.5953,66.6035,6500.0
2014-08-20 12:30:00,80.99,80.99,80.96,80.96,4600.0,66.6117,66.6117,66.587,66.587,4600.0
2014-08-20 12:35:00,80.97,80.98,80.95,80.97,7400.0,66.5953,66.6035,66.5788,66.5953,7400.0
2014-08-20 12:40:00,80.97,80.98,80.91,80.92,13900.0,66.5953,66.6035,66.5459,66.5541,13900.0
2014-08-20 12:45:00,80.91,80.93,80.89,80.9,25300.0,66.5459,66.5624,66.5295,66.5377,25300.0
2014-08-20 12:50:00,80.91,80.91,80.86,80.88,8500.0,66.5459,66.5459,66.5048,66.5212,8500.0
2014-08-20 12:55:00,80.88,80.9,80.87,80.88,11100.0,66.5212,66.5377,66.513,66.5212,11100.0
2014-08-20 13:00:00,80.88,80.88,80.8,80.8,13400.0,66.5212,66.5212,66.4554,66.4554,13400.0
2014-08-20 13:05:00,80.8,80.82,80.78,80.82,9900.0,66.4554,66.4719,66.439,66.4719,9900.0
2014-08-20 13:10:00,80.8,80.8,80.76,80.77,8600.0,66.4554,66.4554,66.4225,66.4308,8600.0
2014-08-20 13:15:00,80.77,80.84,80.76,80.83,13000.0,66.4308,66.4883,66.4225,66.4801,13000.0
2014-08-20 13:20:00,80.83,80.85,80.78,80.78,10000.0,66.4801,66.4966,66.439,66.439,10000.0
2014-08-20 13:25:00,80.78,80.8,80.75,80.78,13700.0,66.439,66.4554,66.4143,66.439,13700.0
2014-08-20 13:30:00,80.78,80.79,80.75,80.76,34000.0,66.439,66.4472,66.4143,66.4225,34000.0
2014-08-20 13:35:00,80.77,80.78,80.73,80.75,15600.0,66.4308,66.439,66.3979,66.4143,15600.0
2014-08-20 13:40:00,80.76,80.78,80.74,80.75,28400.0,66.4225,66.439,66.4061,66.4143,28400.0
2014-08-20 13:45:00,80.75,80.77,80.73,80.76,7700.0,66.4143,66.4308,66.3979,66.4225,7700.0
2014-08-20 13:50:00,80.76,80.78,80.76,80.76,8500.0,66.4225,66.439,66.4225,66.4225,8500.0
2014-08-20 13:55:00,80.76,80.77,80.74,80.77,5900.0,66.4225,66.4308,66.4061,66.4308,5900.0
2014-08-20 14:00:00,80.75,80.75,80.62,80.64,17600.0,66.4143,66.4143,66.3074,66.3238,17600.0
2014-08-20 14:05:00,80.66,80.7,80.56,80.68,11300.0,66.3403,66.3732,66.2581,66.3567,11300.0
2014-08-20 14:10:00,80.68,80.75,80.59,80.59,11800.0,66.3567,66.4143,66.2827,66.2827,11800.0
2014-08-20 14:15:00,80.58,80.67,80.58,80.66,8200.0,66.2745,66.3485,66.2745,66.3403,8200.0
2014-08-20 14:20:00,80.67,80.78,80.67,80.73,18400.0,66.3485,66.439,66.3485,66.3979,18400.0
2014-08-20 14:25:00,80.74,80.78,80.74,80.74,27300.0,66.4061,66.439,66.4061,66.4061,27300.0
2014-08-20 14:30:00,80.74,80.77,80.73,80.74,19200.0,66.4061,66.4308,66.3979,66.4061,19200.0
2014-08-20 14:35:00,80.75,80.78,80.75,80.77,39000.0,66.4143,66.439,66.4143,66.4308,39000.0
2014-08-20 14:40:00,80.77,80.77,80.73,80.74,13700.0,66.4308,66.4308,66.3979,66.4061,13700.0
2014-08-20 14:45:00,80.74,80.82,80.74,80.82,19400.0,66.4061,66.4719,66.4061,66.4719,19400.0
2014-08-20 14:50:00,80.82,80.92,80.82,80.9,49400.0,66.4719,66.5541,66.4719,66.5377,49400.0
2014-08-20 14:55:00,80.9,80.95,80.89,80.94,9300.0,66.5377,66.5788,66.5295,66.5706,9300.0
2014-08-20 15:00:00,80.95,80.97,80.93,80.95,10900.0,66.5788,66.5953,66.5624,66.5788,10900.0
2014-08-20 15:05:00,80.94,80.99,80.94,80.98,12200.0,66.5706,66.6117,66.5706,66.6035,12200.0
2014-08-20 15:10:00,80.98,81.01,80.95,80.98,15900.0,66.6035,66.6282,66.5788,66.6035,15900.0
2014-08-20 15:15:00,80.97,80.99,80.93,80.98,14300.0,66.5953,66.6117,66.5624,66.6035,14300.0
2014-08-20 15:20:00,80.99,81.01,80.94,80.97,14700.0,66.6117,66.6282,66.5706,66.5953,14700.0
2014-08-20 15:25:00,80.98,81.0,80.97,80.98,12200.0,66.6035,66.6199,66.5953,66.6035,12200.0
2014-08-20 15:30:00,80.98,81.02,80.98,80.99,17500.0,66.6035,66.6364,66.6035,66.6117,17500.0
2014-08-20 15:35:00,80.99,81.01,80.97,81.0,18100.0,66.6117,66.6282,66.5953,66.6199,18100.0
2014-08-20 15:40:00,81.0,81.02,80.97,80.97,33800.0,66.6199,66.6364,66.5953,66.5953,33800.0
2014-08-20 15:45:00,80.97,81.01,80.96,81.0,75300.0,66.5953,66.6282,66.587,66.6199,75300.0
2014-08-20 15:50:00,81.0,81.02,80.92,80.94,93100.0,66.6199,66.6364,66.5541,66.5706,93100.0
2014-08-20 15:55:00,80.94,80.95,80.89,80.91,123800.0,66.5706,66.5788,66.5295,66.5459,123800.0
2014-08-21 09:30:00,81.21,81.24,81.03,81.14,34500.0,66.7927,66.8173,66.6446,66.7351,34500.0
2014-08-21 09:35:00,81.14,81.19,81.08,81.12,24000.0,66.7351,66.7762,66.6857,66.7186,24000.0
2014-08-21 09:40:00,81.14,81.17,81.04,81.08,43800.0,66.7351,66.7598,66.6528,66.6857,43800.0
2014-08-21 09:45:00,81.06,81.14,81.06,81.08,13500.0,66.6693,66.7351,66.6693,66.6857,13500.0
2014-08-21 09:50:00,81.09,81.16,81.09,81.14,13900.0,66.694,66.7515,66.694,66.7351,13900.0
2014-08-21 09:55:00,81.15,81.17,81.1,81.17,14500.0,66.7433,66.7598,66.7022,66.7598,14500.0
2014-08-21 10:00:00,81.17,81.19,81.1,81.13,13800.0,66.7598,66.7762,66.7022,66.7269,13800.0
2014-08-21 10:05:00,81.12,81.15,81.0,81.02,31500.0,66.7186,66.7433,66.6199,66.6364,31500.0
2014-08-21 10:10:00,81.01,81.05,80.97,81.05,10600.0,66.6282,66.6611,66.5953,66.6611,10600.0
2014-08-21 10:15:00,81.06,81.15,81.04,81.12,18400.0,66.6693,66.7433,66.6528,66.7186,18400.0
2014-08-21 10:20:00,81.12,81.18,81.11,81.18,18600.0,66.7186,66.768,66.7104,66.768,18600.0
2014-08-21 10:25:00,81.18,81.19,81.05,81.05,89500.0,66.768,66.7762,66.6611,66.6611,89500.0
2014-08-21 10:30:00,81.05,81.09,81.05,81.08,29200.0,66.6611,66.694,66.6611,66.6857,29200.0
2014-08-21 10:35:00,81.08,81.19,81.07,81.18,68300.0,66.6857,66.7762,66.6775,66.768,68300.0
2014-08-21 10:40:00,81.18,81.2,81.09,81.11,71400.0,66.768,66.7844,66.694,66.7104,71400.0
2014-08-21 10:45:00,81.11,81.22,81.11,81.21,16400.0,66.7104,66.8009,66.7104,66.7927,16400.0
2014-08-21 10:50:00,81.22,81.23,81.19,81.23,35000.0,66.8009,66.8091,66.7762,66.8091,35000.0
2014-08-21 10:55:00,81.23,81.25,81.16,81.19,53100.0,66.8091,66.8256,66.7515,66.7762,53100.0
2014-08-21 11:00:00,81.19,81.21,81.15,81.17,50000.0,66.7762,66.7927,66.7433,66.7598,50000.0
2014-08-21 11:05:00,81.17,81.22,81.17,81.22,22400.0,66.7598,66.8009,66.7598,66.8009,22400.0
2014-08-21 11:10:00,81.22,81.27,81.22,81.25,17300.0,66.8009,66.842,66.8009,66.8256,17300.0
2014-08-21 11:15:00,81.24,81.29,81.22,81.28,20300.0,66.8173,66.8585,66.8009,66.8502,20300.0
2014-08-21 11:20:00,81.27,81.32,81.25,81.31,11300.0,66.842,66.8831,66.8256,66.8749,11300.0
2014-08-21 11:25:00,81.32,81.32,81.23,81.26,23800.0,66.8831,66.8831,66.8091,66.8338,23800.0
2014-08-21 11:30:00,81.26,81.28,81.25,81.28,29300.0,66.8338,66.8502,66.8256,66.8502,29300.0
2014-08-21 11:35:00,81.27,81.27,81.19,81.22,16300.0,66.842,66.842,66.7762,66.8009,16300.0
2014-08-21 11:40:00,81.22,81.22,81.19,81.22,14500.0,66.8009,66.8009,66.7762,66.8009,14500.0
2014-08-21 11:45:00,81.22,81.23,81.19,81.19,18200.0,66.8009,66.8091,66.7762,66.7762,18200.0
2014-08-21 11:50:00,81.18,81.19,81.14,81.15,16300.0,66.768,66.7762,66.7351,66.7433,16300.0
2014-08-21 11:55:00,81.14,81.18,81.11,81.17,65400.0,66.7351,66.768,66.7104,66.7598,65400.0
2014-08-21 12:00:00,81.17,81.26,81.17,81.26,31200.0,66.7598,66.8338,66.7598,66.8338,31200.0
2014-08-21 12:05:00,81.26,81.3,81.2,81.3,34800.0,66.8338,66.8667,66.7844,66.8667,34800.0
2014-08-21 12:10:00,81.3,81.31,81.21,81.3,30900.0,66.8667,66.8749,66.7927,66.8667,30900.0
2014-08-21 12:15:00,81.29,81.39,81.29,81.37,10400.0,66.8585,66.9407,66.8585,66.9243,10400.0
2014-08-21 12:20:00,81.37,81.38,81.29,81.29,39100.0,66.9243,66.9325,66.8585,66.8585,39100.0
2014-08-21 12:25:00,81.29,81.4,81.25,81.39,70700.0,66.8585,66.9489,66.8256,66.9407,70700.0
2014-08-21 12:30:00,81.4,81.41,81.33,81.33,16200.0,66.9489,66.9571,66.8914,66.8914,16200.0
2014-08-21 12:35:00,81.34,81.42,81.34,81.41,14300.0,66.8996,66.9654,66.8996,66.9571,14300.0
2014-08-21 12:40:00,81.4,81.43,81.38,81.42,22800.0,66.9489,66.9736,66.9325,66.9654,22800.0
2014-08-21 12:45:00,81.42,81.45,81.4,81.45,11800.0,66.9654,66.99,66.9489,66.99,11800.0
2014-08-21 12:50:00,81.44,81.45,81.38,81.42,51700.0,66.9818,66.99,66.9325,66.9654,51700.0
2014-08-21 12:55:00,81.43,81.47,81.4,81.47,33800.0,66.9736,67.0065,66.9489,67.0065,33800.0
2014-08-21 13:00:00,81.46,81.47,81.43,81.45,12800.0,66.9983,67.0065,66.9736,66.99,12800.0
2014-08-21 13:05:00,81.45,81.46,81.43,81.46,15600.0,66.99,66.9983,66.9736,66.9983,15600.0
2014-08-21 13:10:00,81.45,81.52,81.45,81.52,13700.0,66.99,67.0476,66.99,67.0476,13700.0
2014-08-21 13:15:00,81.52,81.54,81.47,81.54,48900.0,67.0476,67.0641,67.0065,67.0641,48900.0
2014-08-21 13:20:00,81.54,81.57,81.53,81.57,13100.0,67.0641,67.0887,67.0558,67.0887,13100.0
2014-08-21 13:25:00,81.58,81.6,81.55,81.59,19300.0,67.097,67.1134,67.0723,67.1052,19300.0
2014-08-21 13:30:00,81.58,81.6,81.57,81.59,6000.0,67.097,67.1134,67.0887,67.1052,6000.0
2014-08-21 13:35:00,81.59,81.62,81.55,81.56,26600.0,67.1052,67.1299,67.0723,67.0805,26600.0
2014-08-21 13:40:00,81.58,81.61,81.57,81.61,10400.0,67.097,67.1216,67.0887,67.1216,10400.0
2014-08-21 13:45:00,81.61,81.62,81.56,81.61,19300.0,67.1216,67.1299,67.0805,67.1216,19300.0
2014-08-21 13:50:00,81.61,81.63,81.57,81.59,17300.0,67.1216,67.1381,67.0887,67.1052,17300.0
2014-08-21 13:55:00,81.59,81.67,81.58,81.64,20100.0,67.1052,67.171,67.097,67.1463,20100.0
2014-08-21 14:00:00,81.63,81.65,81.58,81.6,45300.0,67.1381,67.1545,67.097,67.1134,45300.0
2014-08-21 14:05:00,81.61,81.63,81.6,81.6,20400.0,67.1216,67.1381,67.1134,67.1134,20400.0
2014-08-21 14:10:00,81.61,81.61,81.58,81.6,29700.0,67.1216,67.1216,67.097,67.1134,29700.0
2014-08-21 14:15:00,81.61,81.63,81.6,81.61,45200.0,67.1216,67.1381,67.1134,67.1216,45200.0
2014-08-21 14:20:00,81.61,81.62,81.58,81.59,87800.0,67.1216,67.1299,67.097,67.1052,87800.0
2014-08-21 14:25:00,81.59,81.65,81.58,81.64,35300.0,67.1052,67.1545,67.097,67.1463,35300.0
2014-08-21 14:30:00,81.64,81.65,81.62,81.64,17700.0,67.1463,67.1545,67.1299,67.1463,17700.0
2014-08-21 14:35:00,81.65,81.71,81.65,81.71,25800.0,67.1545,67.2039,67.1545,67.2039,25800.0
2014-08-21 14:40:00,81.71,81.73,81.67,81.73,31200.0,67.2039,67.2203,67.171,67.2203,31200.0
2014-08-21 14:45:00,81.73,81.77,81.72,81.76,18200.0,67.2203,67.2532,67.2121,67.245,18200.0
2014-08-21 14:50:00,81.76,81.78,81.74,81.74,11600.0,67.245,67.2615,67.2286,67.2286,11600.0
2014-08-21 14:55:00,81.74,81.76,81.73,81.75,11800.0,67.2286,67.245,67.2203,67.2368,11800.0
2014-08-21 15:00:00,81.76,81.8,81.76,81.78,12800.0,67.245,67.2779,67.245,67.2615,12800.0
2014-08-21 15:05:00,81.79,81.81,81.78,81.8,19700.0,67.2697,67.2861,67.2615,67.2779,19700.0
2014-08-21 15:10:00,81.81,81.81,81.77,81.79,17400.0,67.2861,67.2861,67.2532,67.2697,17400.0
2014-08-21 15:15:00,81.8,81.81,81.76,81.76,15800.0,67.2779,67.2861,67.245,67.245,15800.0
2014-08-21 15:20:00,81.77,81.78,81.75,81.75,16100.0,67.2532,67.2615,67.2368,67.2368,16100.0
2014-08-21 15:25:00,81.75,81.75,81.71,81.74,15900.0,67.2368,67.2368,67.2039,67.2286,15900.0
2014-08-21 15:30:00,81.75,81.82,81.72,81.72,36600.0,67.2368,67.2944,67.2121,67.2121,36600.0
2014-08-21 15:35:00,81.72,81.74,81.69,81.7,25200.0,67.2121,67.2286,67.1874,67.1957,25200.0
2014-08-21 15:40:00,81.7,81.71,81.62,81.64,29400.0,67.1957,67.2039,67.1299,67.1463,29400.0
2014-08-21 15:45:00,81.64,81.7,81.64,81.67,98900.0,67.1463,67.1957,67.1463,67.171,98900.0
2014-08-21 15:50:00,81.66,81.67,81.63,81.64,44100.0,67.1628,67.171,67.1381,67.1463,44100.0
2014-08-21 15:55:00,81.64,81.7,81.64,81.68,96600.0,67.1463,67.1957,67.1463,67.1792,96600.0
2014-08-22 09:30:00,81.65,81.75,81.55,81.65,35900.0,67.1545,67.2368,67.0723,67.1545,35900.0
2014-08-22 09:35:00,81.65,81.75,81.58,81.72,11000.0,67.1545,67.2368,67.097,67.2121,11000.0
2014-08-22 09:40:00,81.72,81.74,81.65,81.69,47200.0,67.2121,67.2286,67.1545,67.1874,47200.0
2014-08-22 09:45:00,81.68,81.72,81.66,81.68,19900.0,67.1792,67.2121,67.1628,67.1792,19900.0
2014-08-22 09:50:00,81.67,81.72,81.67,81.71,13900.0,67.171,67.2121,67.171,67.2039,13900.0
2014-08-22 09:55:00,81.7,81.73,81.69,81.72,10900.0,67.1957,67.2203,67.1874,67.2121,10900.0
2014-08-22 10:00:00,81.72,81.89,81.65,81.81,55600.0,67.2121,67.3519,67.1545,67.2861,55600.0
2014-08-22 10:05:00,81.82,81.99,81.8,81.98,20200.0,67.2944,67.4342,67.2779,67.426,20200.0
2014-08-22 10:10:00,81.98,82.0,81.92,81.98,18000.0,67.426,67.4424,67.3766,67.426,18000.0
2014-08-22 10:15:00,81.98,82.0,81.89,81.89,19700.0,67.426,67.4424,67.3519,67.3519,19700.0
2014-08-22 10:20:00,81.89,81.91,81.85,81.88,32100.0,67.3519,67.3684,67.319,67.3437,32100.0
2014-08-22 10:25:00,81.86,81.91,81.86,81.9,12600.0,67.3273,67.3684,67.3273,67.3602,12600.0
2014-08-22 10:30:00,81.9,81.95,81.88,81.9,24000.0,67.3602,67.4013,67.3437,67.3602,24000.0
2014-08-22 10:35:00,81.9,81.9,81.73,81.78,14300.0,67.3602,67.3602,67.2203,67.2615,14300.0
2014-08-22 10:40:00,81.79,81.81,81.72,81.75,10400.0,67.2697,67.2861,67.2121,67.2368,10400.0
2014-08-22 10:45:00,81.74,81.78,81.71,81.74,16700.0,67.2286,67.2615,67.2039,67.2286,16700.0
2014-08-22 10:50:00,81.75,81.78,81.71,81.73,15800.0,67.2368,67.2615,67.2039,67.2203,15800.0
2014-08-22 10:55:00,81.72,81.72,81.49,81.52,22900.0,67.2121,67.2121,67.0229,67.0476,22900.0
2014-08-22 11:00:00,81.51,81.51,81.38,81.49,13800.0,67.0394,67.0394,66.9325,67.0229,13800.0
2014-08-22 11:05:00,81.49,81.53,81.39,81.49,19800.0,67.0229,67.0558,66.9407,67.0229,19800.0
2014-08-22 11:10:00,81.49,81.56,81.49,81.54,15900.0,67.0229,67.0805,67.0229,67.0641,15900.0
2014-08-22 11:15:00,81.54,81.54,81.47,81.49,12500.0,67.0641,67.0641,67.0065,67.0229,12500.0
2014-08-22 11:20:00,81.49,81.54,81.45,81.54,11700.0,67.0229,67.0641,66.99,67.0641,11700.0
2014-08-22 11:25:00,81.54,81.65,81.54,81.59,12400.0,67.0641,67.1545,67.0641,67.1052,12400.0
2014-08-22 11:30:00,81.59,81.64,81.54,81.57,7600.0,67.1052,67.1463,67.0641,67.0887,7600.0
2014-08-22 11:35:00,81.56,81.59,81.47,81.49,13400.0,67.0805,67.1052,67.0065,67.0229,13400.0
2014-08-22 11:40:00,81.48,81.51,81.46,81.46,5700.0,67.0147,67.0394,66.9983,66.9983,5700.0
2014-08-22 11:45:00,81.47,81.48,81.41,81.41,8400.0,67.0065,67.0147,66.9571,66.9571,8400.0
2014-08-22 11:50:00,81.41,81.47,81.41,81.45,9400.0,66.9571,67.0065,66.9571,66.99,9400.0
2014-08-22 11:55:00,81.45,81.5,81.43,81.45,6100.0,66.99,67.0312,66.9736,66.99,6100.0
2014-08-22 12:00:00,81.45,81.5,81.45,81.46,7500.0,66.99,67.0312,66.99,66.9983,7500.0
2014-08-22 12:05:00,81.44,81.47,81.42,81.47,5400.0,66.9818,67.0065,66.9654,67.0065,5400.0
2014-08-22 12:10:00,81.47,81.48,81.44,81.45,6500.0,67.0065,67.0147,66.9818,66.99,6500.0
2014-08-22 12:15:00,81.44,81.51,81.43,81.47,9800.0,66.9818,67.0394,66.9736,67.0065,9800.0
2014-08-22 12:20:00,81.48,81.56,81.48,81.53,8700.0,67.0147,67.0805,67.0147,67.0558,8700.0
2014-08-22 12:25:00,81.54,81.57,81.47,81.51,11700.0,67.0641,67.0887,67.0065,67.0394,11700.0
2014-08-22 12:30:00,81.5,81.54,81.5,81.53,6700.0,67.0312,67.0641,67.0312,67.0558,6700.0
2014-08-22 12:35:00,81.52,81.55,81.46,81.48,11900.0,67.0476,67.0723,66.9983,67.0147,11900.0
2014-08-22 12:40:00,81.48,81.52,81.47,81.48,23300.0,67.0147,67.0476,67.0065,67.0147,23300.0
2014-08-22 12:45:00,81.48,81.5,81.47,81.49,5100.0,67.0147,67.0312,67.0065,67.0229,5100.0
2014-08-22 12:50:00,81.49,81.49,81.45,81.45,7100.0,67.0229,67.0229,66.99,66.99,7100.0
2014-08-22 12:55:00,81.46,81.47,81.44,81.47,4800.0,66.9983,67.0065,66.9818,67.0065,4800.0
2014-08-22 13:00:00,81.46,81.47,81.41,81.42,6200.0,66.9983,67.0065,66.9571,66.9654,6200.0
2014-08-22 13:05:00,81.42,81.46,81.41,81.45,8900.0,66.9654,66.9983,66.9571,66.99,8900.0
2014-08-22 13:10:00,81.44,81.49,81.44,81.49,5500.0,66.9818,67.0229,66.9818,67.0229,5500.0
2014-08-22 13:15:00,81.5,81.52,81.47,81.47,9400.0,67.0312,67.0476,67.0065,67.0065,9400.0
2014-08-22 13:20:00,81.47,81.51,81.46,81.46,4500.0,67.0065,67.0394,66.9983,66.9983,4500.0
2014-08-22 13:25:00,81.47,81.51,81.46,81.49,6100.0,67.0065,67.0394,66.9983,67.0229,6100.0
2014-08-22 13:30:00,81.48,81.52,81.47,81.51,6100.0,67.0147,67.0476,67.0065,67.0394,6100.0
2014-08-22 13:35:00,81.49,81.49,81.43,81.48,5700.0,67.0229,67.0229,66.9736,67.0147,5700.0
2014-08-22 13:40:00,81.48,81.49,81.45,81.49,5700.0,67.0147,67.0229,66.99,67.0229,5700.0
2014-08-22 13:45:00,81.49,81.52,81.47,81.52,4600.0,67.0229,67.0476,67.0065,67.0476,4600.0
2014-08-22 13:50:00,81.53,81.53,81.48,81.48,7100.0,67.0558,67.0558,67.0147,67.0147,7100.0
2014-08-22 13:55:00,81.47,81.49,81.44,81.45,4100.0,67.0065,67.0229,66.9818,66.99,4100.0
2014-08-22 14:00:00,81.44,81.48,81.42,81.45,5800.0,66.9818,67.0147,66.9654,66.99,5800.0
2014-08-22 14:05:00,81.45,81.45,81.38,81.39,8500.0,66.99,66.99,66.9325,66.9407,8500.0
2014-08-22 14:10:00,81.39,81.39,81.36,81.39,5600.0,66.9407,66.9407,66.916,66.9407,5600.0
2014-08-22 14:15:00,81.4,81.42,81.38,81.39,7500.0,66.9489,66.9654,66.9325,66.9407,7500.0
2014-08-22 14:20:00,81.39,81.39,81.35,81.35,5600.0,66.9407,66.9407,66.9078,66.9078,5600.0
2014-08-22 14:25:00,81.36,81.41,81.36,81.37,7200.0,66.916,66.9571,66.916,66.9243,7200.0
2014-08-22 14:30:00,81.35,81.36,81.29,81.32,9500.0,66.9078,66.916,66.8585,66.8831,9500.0
2014-08-22 14:35:00,81.32,81.32,81.23,81.23,19100.0,66.8831,66.8831,66.8091,66.8091,19100.0
2014-08-22 14:40:00,81.24,81.25,81.2,81.23,23900.0,66.8173,66.8256,66.7844,66.8091,23900.0
2014-08-22 14:45:00,81.23,81.25,81.23,81.24,7500.0,66.8091,66.8256,66.8091,66.8173,7500.0
2014-08-22 14:50:00,81.24,81.32,81.24,81.29,13400.0,66.8173,66.8831,66.8173,66.8585,13400.0
2014-08-22 14:55:00,81.28,81.31,81.28,81.3,8800.0,66.8502,66.8749,66.8502,66.8667,8800.0
2014-08-22 15:00:00,81.3,81.33,81.3,81.31,6400.0,66.8667,66.8914,66.8667,66.8749,6400.0
2014-08-22 15:05:00,81.31,81.42,81.31,81.42,13000.0,66.8749,66.9654,66.8749,66.9654,13000.0
2014-08-22 15:10:00,81.42,81.44,81.37,81.38,20800.0,66.9654,66.9818,66.9243,66.9325,20800.0
2014-08-22 15:15:00,81.37,81.42,81.36,81.39,17300.0,66.9243,66.9654,66.916,66.9407,17300.0
2014-08-22 15:20:00,81.4,81.4,81.36,81.36,15400.0,66.9489,66.9489,66.916,66.916,15400.0
2014-08-22 15:25:00,81.37,81.38,81.33,81.36,16600.0,66.9243,66.9325,66.8914,66.916,16600.0
2014-08-22 15:30:00,81.36,81.38,81.32,81.37,25100.0,66.916,66.9325,66.8831,66.9243,25100.0
2014-08-22 15:35:00,81.37,81.39,81.36,81.36,23500.0,66.9243,66.9407,66.916,66.916,23500.0
2014-08-22 15:40:00,81.36,81.39,81.3,81.3,25800.0,66.916,66.9407,66.8667,66.8667,25800.0
2014-08-22 15:45:00,81.29,81.3,81.26,81.29,34100.0,66.8585,66.8667,66.8338,66.8585,34100.0
2014-08-22 15:50:00,81.29,81.32,81.28,81.31,39800.0,66.8585,66.8831,66.8502,66.8749,39800.0
2014-08-22 15:55:00,81.31,81.33,81.28,81.28,65200.0,66.8749,66.8914,66.8502,66.8502,65200.0
2014-08-25 09:30:00,81.87,82.13,81.82,82.09,65500.0,67.3355,67.5493,67.2944,67.5164,65500.0
2014-08-25 09:35:00,82.09,82.14,82.0,82.02,22300.0,67.5164,67.5576,67.4424,67.4589,22300.0
2014-08-25 09:40:00,82.01,82.15,81.99,82.14,27500.0,67.4506,67.5658,67.4342,67.5576,27500.0
2014-08-25 09:45:00,82.14,82.2,82.09,82.18,16600.0,67.5576,67.6069,67.5164,67.5904,16600.0
2014-08-25 09:50:00,82.19,82.27,82.18,82.27,30400.0,67.5987,67.6645,67.5904,67.6645,30400.0
2014-08-25 09:55:00,82.29,82.38,82.26,82.38,63400.0,67.6809,67.7549,67.6562,67.7549,63400.0
2014-08-25 10:00:00,82.39,82.44,82.36,82.43,30600.0,67.7632,67.8043,67.7385,67.7961,30600.0
2014-08-25 10:05:00,82.41,82.42,82.32,82.33,42000.0,67.7796,67.7878,67.7056,67.7138,42000.0
2014-08-25 10:10:00,82.32,82.33,82.21,82.21,13100.0,67.7056,67.7138,67.6151,67.6151,13100.0
2014-08-25 10:15:00,82.2,82.2,82.12,82.16,45000.0,67.6069,67.6069,67.5411,67.574,45000.0
2014-08-25 10:20:00,82.16,82.16,82.12,82.15,11900.0,67.574,67.574,67.5411,67.5658,11900.0
2014-08-25 10:25:00,82.15,82.28,82.1,82.27,37100.0,67.5658,67.6727,67.5247,67.6645,37100.0
2014-08-25 10:30:00,82.24,82.27,82.21,82.26,11700.0,67.6398,67.6645,67.6151,67.6562,11700.0
2014-08-25 10:35:00,82.25,82.34,82.25,82.34,10000.0,67.648,67.722,67.648,67.722,10000.0
2014-08-25 10:40:00,82.36,82.37,82.32,82.32,11200.0,67.7385,67.7467,67.7056,67.7056,11200.0
2014-08-25 10:45:00,82.31,82.34,82.3,82.32,222600.0,67.6974,67.722,67.6891,67.7056,222600.0
2014-08-25 10:50:00,82.33,82.46,82.32,82.43,32300.0,67.7138,67.8207,67.7056,67.7961,32300.0
2014-08-25 10:55:00,82.43,82.55,82.43,82.55,22300.0,67.7961,67.8948,67.7961,67.8948,22300.0
2014-08-25 11:00:00,82.55,82.64,82.55,82.64,46300.0,67.8948,67.9688,67.8948,67.9688,46300.0
2014-08-25 11:05:00,82.64,82.66,82.61,82.62,21100.0,67.9688,67.9852,67.9441,67.9523,21100.0
2014-08-25 11:10:00,82.62,82.64,82.62,82.64,27900.0,67.9523,67.9688,67.9523,67.9688,27900.0
2014-08-25 11:15:00,82.64,82.65,82.59,82.62,30700.0,67.9688,67.977,67.9277,67.9523,30700.0
2014-08-25 11:20:00,82.62,82.64,82.58,82.59,29400.0,67.9523,67.9688,67.9194,67.9277,29400.0
2014-08-25 11:25:00,82.59,82.61,82.58,82.6,25900.0,67.9277,67.9441,67.9194,67.9359,25900.0
2014-08-25 11:30:00,82.6,82.66,82.6,82.64,34400.0,67.9359,67.9852,67.9359,67.9688,34400.0
2014-08-25 11:35:00,82.64,82.66,82.52,82.55,37100.0,67.9688,67.9852,67.8701,67.8948,37100.0
2014-08-25 11:40:00,82.55,82.58,82.51,82.55,17600.0,67.8948,67.9194,67.8619,67.8948,17600.0
2014-08-25 11:45:00,82.55,82.55,82.52,82.52,3200.0,67.8948,67.8948,67.8701,67.8701,3200.0
2014-08-25 11:50:00,82.52,82.57,82.52,82.56,12900.0,67.8701,67.9112,67.8701,67.903,12900.0
2014-08-25 11:55:00,82.56,82.57,82.54,82.56,10200.0,67.903,67.9112,67.8865,67.903,10200.0
2014-08-25 12:00:00,82.55,82.57,82.52,82.52,10400.0,67.8948,67.9112,67.8701,67.8701,10400.0
2014-08-25 12:05:00,82.54,82.58,82.5,82.5,16400.0,67.8865,67.9194,67.8536,67.8536,16400.0
2014-08-25 12:10:00,82.49,82.49,82.42,82.44,13000.0,67.8454,67.8454,67.7878,67.8043,13000.0
2014-08-25 12:15:00,82.42,82.43,82.36,82.37,20400.0,67.7878,67.7961,67.7385,67.7467,20400.0
2014-08-25 12:20:00,82.37,82.41,82.33,82.33,20900.0,67.7467,67.7796,67.7138,67.7138,20900.0
2014-08-25 12:25:00,82.34,82.38,82.29,82.3,21600.0,67.722,67.7549,67.6809,67.6891,21600.0
2014-08-25 12:30:00,82.3,82.31,82.27,82.27,3500.0,67.6891,67.6974,67.6645,67.6645,3500.0
2014-08-25 12:35:00,82.27,82.28,82.17,82.19,9900.0,67.6645,67.6727,67.5822,67.5987,9900.0
2014-08-25 12:40:00,82.18,82.2,82.15,82.15,4200.0,67.5904,67.6069,67.5658,67.5658,4200.0
2014-08-25 12:45:00,82.17,82.19,82.12,82.19,11800.0,67.5822,67.5987,67.5411,67.5987,11800.0
2014-08-25 12:50:00,82.18,82.21,82.17,82.17,6400.0,67.5904,67.6151,67.5822,67.5822,6400.0
2014-08-25 12:55:00,82.16,82.16,82.14,82.15,3200.0,67.574,67.574,67.5576,67.5658,3200.0
2014-08-25 13:00:00,82.15,82.16,82.1,82.11,15000.0,67.5658,67.574,67.5247,67.5329,15000.0
2014-08-25 13:05:00,82.11,82.17,82.11,82.16,13600.0,67.5329,67.5822,67.5329,67.574,13600.0
2014-08-25 13:10:00,82.16,82.24,82.15,82.18,27200.0,67.574,67.6398,67.5658,67.5904,27200.0
2014-08-25 13:15:00,82.19,82.19,82.12,82.14,5300.0,67.5987,67.5987,67.5411,67.5576,5300.0
2014-08-25 13:20:00,82.12,82.21,82.12,82.21,4100.0,67.5411,67.6151,67.5411,67.6151,4100.0
2014-08-25 13:25:00,82.21,82.28,82.2,82.28,32500.0,67.6151,67.6727,67.6069,67.6727,32500.0
2014-08-25 13:30:00,82.28,82.3,82.24,82.3,13600.0,67.6727,67.6891,67.6398,67.6891,13600.0
2014-08-25 13:35:00,82.3,82.32,82.26,82.27,12300.0,67.6891,67.7056,67.6562,67.6645,12300.0
2014-08-25 13:40:00,82.28,82.31,82.26,82.3,22200.0,67.6727,67.6974,67.6562,67.6891,22200.0
2014-08-25 13:45:00,82.3,82.3,82.19,82.2,29800.0,67.6891,67.6891,67.5987,67.6069,29800.0
2014-08-25 13:50:00,82.19,82.2,82.17,82.19,3800.0,67.5987,67.6069,67.5822,67.5987,3800.0
2014-08-25 13:55:00,82.19,82.24,82.19,82.2,9800.0,67.5987,67.6398,67.5987,67.6069,9800.0
2014-08-25 14:00:00,82.2,82.21,82.14,82.15,6500.0,67.6069,67.6151,67.5576,67.5658,6500.0
2014-08-25 14:05:00,82.14,82.23,82.13,82.21,31000.0,67.5576,67.6316,67.5493,67.6151,31000.0
2014-08-25 14:10:00,82.21,82.23,82.17,82.17,14200.0,67.6151,67.6316,67.5822,67.5822,14200.0
2014-08-25 14:15:00,82.19,82.22,82.17,82.2,12400.0,67.5987,67.6233,67.5822,67.6069,12400.0
2014-08-25 14:20:00,82.2,82.22,82.18,82.18,6200.0,67.6069,67.6233,67.5904,67.5904,6200.0
2014-08-25 14:25:00,82.19,82.2,82.12,82.14,14200.0,67.5987,67.6069,67.5411,67.5576,14200.0
2014-08-25 14:30:00,82.14,82.14,82.1,82.13,5600.0,67.5576,67.5576,67.5247,67.5493,5600.0
2014-08-25 14:35:00,82.12,82.14,82.12,82.13,3600.0,67.5411,67.5576,67.5411,67.5493,3600.0
2014-08-25 14:40:00,82.13,82.15,82.12,82.15,5100.0,67.5493,67.5658,67.5411,67.5658,5100.0
2014-08-25 14:45:00,82.15,82.15,82.08,82.09,6800.0,67.5658,67.5658,67.5082,67.5164,6800.0
2014-08-25 14:50:00,82.09,82.13,82.08,82.13,8200.0,67.5164,67.5493,67.5082,67.5493,8200.0
2014-08-25 14:55:00,82.13,82.15,82.13,82.15,6000.0,67.5493,67.5658,67.5493,67.5658,6000.0
2014-08-25 15:00:00,82.15,82.17,82.14,82.17,13200.0,67.5658,67.5822,67.5576,67.5822,13200.0
2014-08-25 15:05:00,82.16,82.16,82.11,82.11,10900.0,67.574,67.574,67.5329,67.5329,10900.0
2014-08-25 15:10:00,82.12,82.13,82.11,82.11,7300.0,67.5411,67.5493,67.5329,67.5329,7300.0
2014-08-25 15:15:00,82.1,82.11,82.05,82.1,16300.0,67.5247,67.5329,67.4835,67.5247,16300.0
2014-08-25 15:20:00,82.09,82.1,82.02,82.04,24800.0,67.5164,67.5247,67.4589,67.4753,24800.0
2014-08-25 15:25:00,82.04,82.06,82.01,82.02,25100.0,67.4753,67.4918,67.4506,67.4589,25100.0
2014-08-25 15:30:00,82.02,82.1,82.02,82.1,22900.0,67.4589,67.5247,67.4589,67.5247,22900.0
2014-08-25 15:35:00,82.09,82.15,82.09,82.15,16600.0,67.5164,67.5658,67.5164,67.5658,16600.0
2014-08-25 15:40:00,82.13,82.14,82.09,82.09,21300.0,67.5493,67.5576,67.5164,67.5164,21300.0
2014-08-25 15:45:00,82.09,82.12,82.07,82.11,40000.0,67.5164,67.5411,67.5,67.5329,40000.0
2014-08-25 15:50:00,82.11,82.11,82.05,82.06,32200.0,67.5329,67.5329,67.4835,67.4918,32200.0
2014-08-25 15:55:00,82.05,82.08,82.04,82.06,118400.0,67.4835,67.5082,67.4753,67.4918,118400.0
2014-08-26 09:30:00,82.13,82.15,82.02,82.15,17800.0,67.5493,67.5658,67.4589,67.5658,17800.0
2014-08-26 09:35:00,82.14,82.25,82.1,82.1,14200.0,67.5576,67.648,67.5247,67.5247,14200.0
2014-08-26 09:40:00,82.1,82.14,82.03,82.05,19500.0,67.5247,67.5576,67.4671,67.4835,19500.0
2014-08-26 09:45:00,82.06,82.18,82.06,82.18,8800.0,67.4918,67.5904,67.4918,67.5904,8800.0
2014-08-26 09:50:00,82.19,82.19,82.13,82.15,7900.0,67.5987,67.5987,67.5493,67.5658,7900.0
2014-08-26 09:55:00,82.14,82.15,82.1,82.13,7900.0,67.5576,67.5658,67.5247,67.5493,7900.0
2014-08-26 10:00:00,82.12,82.21,82.05,82.1,23100.0,67.5411,67.6151,67.4835,67.5247,23100.0
2014-08-26 10:05:00,82.11,82.11,82.01,82.11,29300.0,67.5329,67.5329,67.4506,67.5329,29300.0
2014-08-26 10:10:00,82.13,82.17,82.12,82.17,5500.0,67.5493,67.5822,67.5411,67.5822,5500.0
2014-08-26 10:15:00,82.17,82.22,82.14,82.17,28900.0,67.5822,67.6233,67.5576,67.5822,28900.0
2014-08-26 10:20:00,82.17,82.18,82.1,82.12,8100.0,67.5822,67.5904,67.5247,67.5411,8100.0
2014-08-26 10:25:00,82.14,82.24,82.13,82.23,61100.0,67.5576,67.6398,67.5493,67.6316,61100.0
2014-08-26 10:30:00,82.24,82.25,82.16,82.19,13500.0,67.6398,67.648,67.574,67.5987,13500.0
2014-08-26 10:35:00,82.18,82.18,82.14,82.17,10500.0,67.5904,67.5904,67.5576,67.5822,10500.0
2014-08-26 10:40:00,82.17,82.17,82.13,82.17,12300.0,67.5822,67.5822,67.5493,67.5822,12300.0
2014-08-26 10:45:00,82.17,82.2,82.14,82.18,34900.0,67.5822,67.6069,67.5576,67.5904,34900.0
2014-08-26 10:50:00,82.18,82.18,82.15,82.16,82400.0,67.5904,67.5904,67.5658,67.574,82400.0
2014-08-26 10:55:00,82.15,82.17,82.13,82.14,12200.0,67.5658,67.5822,67.5493,67.5576,12200.0
2014-08-26 11:00:00,82.14,82.15,82.13,82.15,30800.0,67.5576,67.5658,67.5493,67.5658,30800.0
2014-08-26 11:05:00,82.15,82.18,82.14,82.16,17400.0,67.5658,67.5904,67.5576,67.574,17400.0
2014-08-26 11:10:00,82.15,82.23,82.14,82.22,113700.0,67.5658,67.6316,67.5576,67.6233,113700.0
2014-08-26 11:15:00,82.22,82.23,82.13,82.14,16000.0,67.6233,67.6316,67.5493,67.5576,16000.0
2014-08-26 11:20:00,82.14,82.15,82.13,82.14,6400.0,67.5576,67.5658,67.5493,67.5576,6400.0
2014-08-26 11:25:00,82.15,82.21,82.15,82.17,16200.0,67.5658,67.6151,67.5658,67.5822,16200.0
2014-08-26 11:30:00,82.17,82.17,82.13,82.15,8300.0,67.5822,67.5822,67.5493,67.5658,8300.0
2014-08-26 11:35:00,82.14,82.16,82.09,82.09,6300.0,67.5576,67.574,67.5164,67.5164,6300.0
2014-08-26 11:40:00,82.1,82.14,82.09,82.13,6800.0,67.5247,67.5576,67.5164,67.5493,6800.0
2014-08-26 11:45:00,82.14,82.15,82.12,82.15,6100.0,67.5576,67.5658,67.5411,67.5658,6100.0
2014-08-26 11:50:00,82.15,82.2,82.15,82.2,11600.0,67.5658,67.6069,67.5658,67.6069,11600.0
2014-08-26 11:55:00,82.2,82.2,82.07,82.07,6900.0,67.6069,67.6069,67.5,67.5,6900.0
2014-08-26 12:00:00,82.06,82.1,82.05,82.1,9500.0,67.4918,67.5247,67.4835,67.5247,9500.0
2014-08-26 12:05:00,82.11,82.13,82.09,82.11,5100.0,67.5329,67.5493,67.5164,67.5329,5100.0
2014-08-26 12:10:00,82.11,82.12,82.07,82.09,4900.0,67.5329,67.5411,67.5,67.5164,4900.0
2014-08-26 12:15:00,82.1,82.11,82.07,82.1,2900.0,67.5247,67.5329,67.5,67.5247,2900.0
2014-08-26 12:20:00,82.1,82.13,82.08,82.11,9700.0,67.5247,67.5493,67.5082,67.5329,9700.0
2014-08-26 12:25:00,82.09,82.09,82.05,82.05,5700.0,67.5164,67.5164,67.4835,67.4835,5700.0
2014-08-26 12:30:00,82.04,82.07,82.03,82.07,4800.0,67.4753,67.5,67.4671,67.5,4800.0
2014-08-26 12:35:00,82.06,82.09,82.06,82.09,3300.0,67.4918,67.5164,67.4918,67.5164,3300.0
2014-08-26 12:40:00,82.09,82.09,82.02,82.03,3500.0,67.5164,67.5164,67.4589,67.4671,3500.0
2014-08-26 12:45:00,82.02,82.03,81.99,82.0,6300.0,67.4589,67.4671,67.4342,67.4424,6300.0
2014-08-26 12:50:00,82.0,82.01,81.99,82.01,4400.0,67.4424,67.4506,67.4342,67.4506,4400.0
2014-08-26 12:55:00,82.02,82.03,81.96,81.97,5600.0,67.4589,67.4671,67.4095,67.4177,5600.0
2014-08-26 13:00:00,81.97,81.98,81.94,81.97,4200.0,67.4177,67.426,67.3931,67.4177,4200.0
2014-08-26 13:05:00,81.97,81.97,81.9,81.91,4800.0,67.4177,67.4177,67.3602,67.3684,4800.0
2014-08-26 13:10:00,81.91,81.93,81.9,81.92,5400.0,67.3684,67.3848,67.3602,67.3766,5400.0
2014-08-26 13:15:00,81.92,82.02,81.92,82.01,4700.0,67.3766,67.4589,67.3766,67.4506,4700.0
2014-08-26 13:20:00,82.0,82.03,81.97,82.03,4900.0,67.4424,67.4671,67.4177,67.4671,4900.0
2014-08-26 13:25:00,82.03,82.07,82.03,82.03,3400.0,67.4671,67.5,67.4671,67.4671,3400.0
2014-08-26 13:30:00,82.05,82.05,81.99,81.99,6600.0,67.4835,67.4835,67.4342,67.4342,6600.0
2014-08-26 13:35:00,82.01,82.01,81.96,81.96,2700.0,67.4506,67.4506,67.4095,67.4095,2700.0
2014-08-26 13:40:00,81.98,82.0,81.95,81.98,9800.0,67.426,67.4424,67.4013,67.426,9800.0
2014-08-26 13:45:00,81.98,81.98,81.92,81.95,6600.0,67.426,67.426,67.3766,67.4013,6600.0
2014-08-26 13:50:00,81.97,82.01,81.95,81.96,6100.0,67.4177,67.4506,67.4013,67.4095,6100.0
2014-08-26 13:55:00,81.97,82.04,81.97,82.03,4400.0,67.4177,67.4753,67.4177,67.4671,4400.0
2014-08-26 14:00:00,82.03,82.04,82.02,82.02,7100.0,67.4671,67.4753,67.4589,67.4589,7100.0
2014-08-26 14:05:00,82.02,82.03,81.98,82.0,7500.0,67.4589,67.4671,67.426,67.4424,7500.0
2014-08-26 14:10:00,82.0,82.02,81.99,82.0,5700.0,67.4424,67.4589,67.4342,67.4424,5700.0
2014-08-26 14:15:00,82.0,82.03,82.0,82.02,5100.0,67.4424,67.4671,67.4424,67.4589,5100.0
2014-08-26 14:20:00,82.02,82.06,82.02,82.06,7000.0,67.4589,67.4918,67.4589,67.4918,7000.0
2014-08-26 14:25:00,82.06,82.06,82.05,82.05,2100.0,67.4918,67.4918,67.4835,67.4835,2100.0
2014-08-26 14:30:00,82.06,82.08,82.04,82.05,6800.0,67.4918,67.5082,67.4753,67.4835,6800.0
2014-08-26 14:35:00,82.05,82.05,82.03,82.03,4100.0,67.4835,67.4835,67.4671,67.4671,4100.0
2014-08-26 14:40:00,82.04,82.07,82.04,82.06,4200.0,67.4753,67.5,67.4753,67.4918,4200.0
2014-08-26 14:45:00,82.07,82.07,82.02,82.03,12400.0,67.5,67.5,67.4589,67.4671,12400.0
2014-08-26 14:50:00,82.03,82.04,82.02,82.02,8700.0,67.4671,67.4753,67.4589,67.4589,8700.0
2014-08-26 14:55:00,82.01,82.03,81.97,81.98,14700.0,67.4506,67.4671,67.4177,67.426,14700.0
2014-08-26 15:00:00,81.97,81.97,81.92,81.95,23800.0,67.4177,67.4177,67.3766,67.4013,23800.0
2014-08-26 15:05:00,81.96,81.97,81.9,81.9,7900.0,67.4095,67.4177,67.3602,67.3602,7900.0
2014-08-26 15:10:00,81.92,81.94,81.87,81.89,11400.0,67.3766,67.3931,67.3355,67.3519,11400.0
2014-08-26 15:15:00,81.91,81.91,81.87,81.88,18500.0,67.3684,67.3684,67.3355,67.3437,18500.0
2014-08-26 15:20:00,81.88,81.92,81.81,81.83,39400.0,67.3437,67.3766,67.2861,67.3026,39400.0
2014-08-26 15:25:00,81.83,81.83,81.76,81.81,53300.0,67.3026,67.3026,67.245,67.2861,53300.0
2014-08-26 15:30:00,81.81,81.85,81.78,81.78,23500.0,67.2861,67.319,67.2615,67.2615,23500.0
2014-08-26 15:35:00,81.78,81.79,81.74,81.74,18400.0,67.2615,67.2697,67.2286,67.2286,18400.0
2014-08-26 15:40:00,81.75,81.84,81.75,81.84,20500.0,67.2368,67.3108,67.2368,67.3108,20500.0
2014-08-26 15:45:00,81.84,81.86,81.8,81.82,49900.0,67.3108,67.3273,67.2779,67.2944,49900.0
2014-08-26 15:50:00,81.82,81.84,81.78,81.8,47400.0,67.2944,67.3108,67.2615,67.2779,47400.0
2014-08-26 15:55:00,81.79,81.82,81.77,81.8,50600.0,67.2697,67.2944,67.2532,67.2779,50600.0
2014-08-27 09:30:00,81.99,82.0,81.75,81.83,75900.0,67.4342,67.4424,67.2368,67.3026,75900.0
2014-08-27 09:35:00,81.8,81.89,81.78,81.82,8500.0,67.2779,67.3519,67.2615,67.2944,8500.0
2014-08-27 09:40:00,81.8,81.9,81.78,81.86,7600.0,67.2779,67.3602,67.2615,67.3273,7600.0
2014-08-27 09:45:00,81.88,81.9,81.78,81.78,10600.0,67.3437,67.3602,67.2615,67.2615,10600.0
2014-08-27 09:50:00,81.78,81.9,81.78,81.83,72400.0,67.2615,67.3602,67.2615,67.3026,72400.0
2014-08-27 09:55:00,81.81,81.85,81.73,81.75,8800.0,67.2861,67.319,67.2203,67.2368,8800.0
2014-08-27 10:00:00,81.72,81.76,81.69,81.7,13400.0,67.2121,67.245,67.1874,67.1957,13400.0
2014-08-27 10:05:00,81.71,81.77,81.71,81.73,12100.0,67.2039,67.2532,67.2039,67.2203,12100.0
2014-08-27 10:10:00,81.75,81.79,81.73,81.79,7600.0,67.2368,67.2697,67.2203,67.2697,7600.0
2014-08-27 10:15:00,81.8,81.81,81.74,81.76,10400.0,67.2779,67.2861,67.2286,67.245,10400.0
2014-08-27 10:20:00,81.75,81.84,81.74,81.8,8100.0,67.2368,67.3108,67.2286,67.2779,8100.0
2014-08-27 10:25:00,81.8,81.8,81.75,81.76,8900.0,67.2779,67.2779,67.2368,67.245,8900.0
2014-08-27 10:30:00,81.75,81.8,81.75,81.8,5800.0,67.2368,67.2779,67.2368,67.2779,5800.0
2014-08-27 10:35:00,81.8,81.8,81.76,81.77,13900.0,67.2779,67.2779,67.245,67.2532,13900.0
2014-08-27 10:40:00,81.78,81.8,81.77,81.8,9600.0,67.2615,67.2779,67.2532,67.2779,9600.0
2014-08-27 10:45:00,81.79,81.8,81.77,81.79,18700.0,67.2697,67.2779,67.2532,67.2697,18700.0
2014-08-27 10:50:00,81.8,81.86,81.78,81.85,12000.0,67.2779,67.3273,67.2615,67.319,12000.0
2014-08-27 10:55:00,81.85,81.86,81.8,81.81,18500.0,67.319,67.3273,67.2779,67.2861,18500.0
2014-08-27 11:00:00,81.82,81.86,81.81,81.83,14800.0,67.2944,67.3273,67.2861,67.3026,14800.0
2014-08-27 11:05:00,81.83,81.85,81.83,81.83,9200.0,67.3026,67.319,67.3026,67.3026,9200.0
2014-08-27 11:10:00,81.82,81.86,81.81,81.85,12400.0,67.2944,67.3273,67.2861,67.319,12400.0
2014-08-27 11:15:00,81.85,81.86,81.83,81.85,10700.0,67.319,67.3273,67.3026,67.319,10700.0
2014-08-27 11:20:00,81.85,81.86,81.83,81.84,6300.0,67.319,67.3273,67.3026,67.3108,6300.0
2014-08-27 11:25:00,81.85,81.85,81.82,81.84,11200.0,67.319,67.319,67.2944,67.3108,11200.0
2014-08-27 11:30:00,81.83,81.83,81.78,81.83,5700.0,67.3026,67.3026,67.2615,67.3026,5700.0
2014-08-27 11:35:00,81.83,81.86,81.81,81.83,10600.0,67.3026,67.3273,67.2861,67.3026,10600.0
2014-08-27 11:40:00,81.83,81.88,81.82,81.84,11300.0,67.3026,67.3437,67.2944,67.3108,11300.0
2014-08-27 11:45:00,81.84,81.89,81.84,81.87,4700.0,67.3108,67.3519,67.3108,67.3355,4700.0
2014-08-27 11:50:00,81.88,81.93,81.88,81.93,7300.0,67.3437,67.3848,67.3437,67.3848,7300.0
2014-08-27 11:55:00,81.93,81.97,81.93,81.97,6900.0,67.3848,67.4177,67.3848,67.4177,6900.0
2014-08-27 12:00:00,81.98,82.0,81.97,81.98,8600.0,67.426,67.4424,67.4177,67.426,8600.0
2014-08-27 12:05:00,81.97,81.97,81.91,81.91,41200.0,67.4177,67.4177,67.3684,67.3684,41200.0
2014-08-27 12:10:00,81.9,81.9,81.84,81.87,9100.0,67.3602,67.3602,67.3108,67.3355,9100.0
2014-08-27 12:15:00,81.88,81.88,81.85,81.87,5400.0,67.3437,67.3437,67.319,67.3355,5400.0
2014-08-27 12:20:00,81.87,81.9,81.86,81.89,5700.0,67.3355,67.3602,67.3273,67.3519,5700.0
2014-08-27 12:25:00,81.9,81.9,81.84,81.84,9700.0,67.3602,67.3602,67.3108,67.3108,9700.0
2014-08-27 12:30:00,81.84,81.87,81.83,81.87,3200.0,67.3108,67.3355,67.3026,67.3355,3200.0
2014-08-27 12:35:00,81.87,81.87,81.83,81.85,4800.0,67.3355,67.3355,67.3026,67.319,4800.0
2014-08-27 12:40:00,81.86,81.9,81.85,81.87,11600.0,67.3273,67.3602,67.319,67.3355,11600.0
2014-08-27 12:45:00,81.88,81.88,81.83,81.84,5800.0,67.3437,67.3437,67.3026,67.3108,5800.0
2014-08-27 12:50:00,81.85,81.89,81.85,81.89,3200.0,67.319,67.3519,67.319,67.3519,3200.0
2014-08-27 12:55:00,81.9,81.9,81.88,81.89,3800.0,67.3602,67.3602,67.3437,67.3519,3800.0
2014-08-27 13:00:00,81.9,81.9,81.85,81.88,32100.0,67.3602,67.3602,67.319,67.3437,32100.0
2014-08-27 13:05:00,81.89,81.89,81.86,81.87,5000.0,67.3519,67.3519,67.3273,67.3355,5000.0
2014-08-27 13:10:00,81.88,81.9,81.88,81.88,4200.0,67.3437,67.3602,67.3437,67.3437,4200.0
2014-08-27 13:15:00,81.89,81.9,81.86,81.88,8300.0,67.3519,67.3602,67.3273,67.3437,8300.0
2014-08-27 13:20:00,81.88,81.9,81.88,81.9,4500.0,67.3437,67.3602,67.3437,67.3602,4500.0
2014-08-27 13:25:00,81.89,81.9,81.88,81.88,10700.0,67.3519,67.3602,67.3437,67.3437,10700.0
2014-08-27 13:30:00,81.89,81.89,81.86,81.88,8300.0,67.3519,67.3519,67.3273,67.3437,8300.0
2014-08-27 13:35:00,81.88,81.9,81.88,81.9,3900.0,67.3437,67.3602,67.3437,67.3602,3900.0
2014-08-27 13:40:00,81.9,81.95,81.89,81.95,18200.0,67.3602,67.4013,67.3519,67.4013,18200.0
2014-08-27 13:45:00,81.95,81.96,81.89,81.91,25200.0,67.4013,67.4095,67.3519,67.3684,25200.0
2014-08-27 13:50:00,81.92,81.94,81.92,81.94,5300.0,67.3766,67.3931,67.3766,67.3931,5300.0
2014-08-27 13:55:00,81.94,81.95,81.92,81.95,5300.0,67.3931,67.4013,67.3766,67.4013,5300.0
2014-08-27 14:00:00,81.95,81.95,81.91,81.94,15200.0,67.4013,67.4013,67.3684,67.3931,15200.0
2014-08-27 14:05:00,81.94,81.95,81.94,81.94,2000.0,67.3931,67.4013,67.3931,67.3931,2000.0
2014-08-27 14:10:00,81.94,81.95,81.92,81.94,15400.0,67.3931,67.4013,67.3766,67.3931,15400.0
2014-08-27 14:15:00,81.95,81.96,81.94,81.94,9300.0,67.4013,67.4095,67.3931,67.3931,9300.0
2014-08-27 14:20:00,81.93,81.96,81.93,81.96,4100.0,67.3848,67.4095,67.3848,67.4095,4100.0
2014-08-27 14:25:00,81.96,81.96,81.93,81.94,8400.0,67.4095,67.4095,67.3848,67.3931,8400.0
2014-08-27 14:30:00,81.95,82.0,81.94,81.98,19200.0,67.4013,67.4424,67.3931,67.426,19200.0
2014-08-27 14:35:00,81.99,81.99,81.95,81.96,8900.0,67.4342,67.4342,67.4013,67.4095,8900.0
2014-08-27 14:40:00,81.96,81.98,81.92,81.96,29800.0,67.4095,67.426,67.3766,67.4095,29800.0
2014-08-27 14:45:00,81.96,81.98,81.91,81.91,29300.0,67.4095,67.426,67.3684,67.3684,29300.0
2014-08-27 14:50:00,81.9,81.92,81.9,81.92,5400.0,67.3602,67.3766,67.3602,67.3766,5400.0
2014-08-27 14:55:00,81.92,81.93,81.79,81.79,14600.0,67.3766,67.3848,67.2697,67.2697,14600.0
2014-08-27 15:00:00,81.79,81.82,81.77,81.8,13100.0,67.2697,67.2944,67.2532,67.2779,13100.0
2014-08-27 15:05:00,81.8,81.82,81.74,81.82,23100.0,67.2779,67.2944,67.2286,67.2944,23100.0
2014-08-27 15:10:00,81.83,81.87,81.82,81.85,8900.0,67.3026,67.3355,67.2944,67.319,8900.0
2014-08-27 15:15:00,81.86,81.9,81.86,81.9,23000.0,67.3273,67.3602,67.3273,67.3602,23000.0
2014-08-27 15:20:00,81.89,81.93,81.89,81.91,10600.0,67.3519,67.3848,67.3519,67.3684,10600.0
2014-08-27 15:25:00,81.9,81.95,81.9,81.91,12700.0,67.3602,67.4013,67.3602,67.3684,12700.0
2014-08-27 15:30:00,81.91,81.92,81.89,81.89,14300.0,67.3684,67.3766,67.3519,67.3519,14300.0
2014-08-27 15:35:00,81.89,81.98,81.89,81.97,17400.0,67.3519,67.426,67.3519,67.4177,17400.0
2014-08-27 15:40:00,81.97,82.0,81.95,81.99,24800.0,67.4177,67.4424,67.4013,67.4342,24800.0
2014-08-27 15:45:00,81.99,82.02,81.98,81.98,56500.0,67.4342,67.4589,67.426,67.426,56500.0
2014-08-27 15:50:00,81.98,82.0,81.93,81.94,79300.0,67.426,67.4424,67.3848,67.3931,79300.0
2014-08-27 15:55:00,81.94,82.0,81.94,81.95,88000.0,67.3931,67.4424,67.3931,67.4013,88000.0
2014-08-28 09:30:00,81.5,81.5,81.24,81.32,35600.0,67.0312,67.0312,66.8173,66.8831,35600.0
2014-08-28 09:35:00,81.29,81.4,81.28,81.34,10900.0,66.8585,66.9489,66.8502,66.8996,10900.0
2014-08-28 09:40:00,81.29,81.29,81.22,81.26,8200.0,66.8585,66.8585,66.8009,66.8338,8200.0
2014-08-28 09:45:00,81.26,81.27,81.21,81.25,15200.0,66.8338,66.842,66.7927,66.8256,15200.0
2014-08-28 09:50:00,81.25,81.34,81.25,81.33,8000.0,66.8256,66.8996,66.8256,66.8914,8000.0
2014-08-28 09:55:00,81.34,81.44,81.34,81.42,9900.0,66.8996,66.9818,66.8996,66.9654,9900.0
2014-08-28 10:00:00,81.42,81.44,81.4,81.43,13700.0,66.9654,66.9818,66.9489,66.9736,13700.0
2014-08-28 10:05:00,81.42,81.54,81.42,81.52,9200.0,66.9654,67.0641,66.9654,67.0476,9200.0
2014-08-28 10:10:00,81.52,81.54,81.47,81.47,9000.0,67.0476,67.0641,67.0065,67.0065,9000.0
2014-08-28 10:15:00,81.47,81.49,81.37,81.41,6900.0,67.0065,67.0229,66.9243,66.9571,6900.0
2014-08-28 10:20:00,81.38,81.44,81.38,81.43,14700.0,66.9325,66.9818,66.9325,66.9736,14700.0
2014-08-28 10:25:00,81.46,81.56,81.46,81.56,5400.0,66.9983,67.0805,66.9983,67.0805,5400.0
2014-08-28 10:30:00,81.56,81.57,81.45,81.45,6800.0,67.0805,67.0887,66.99,66.99,6800.0
2014-08-28 10:35:00,81.45,81.53,81.45,81.48,9000.0,66.99,67.0558,66.99,67.0147,9000.0
2014-08-28 10:40:00,81.48,81.54,81.48,81.54,4800.0,67.0147,67.0641,67.0147,67.0641,4800.0
2014-08-28 10:45:00,81.55,81.62,81.55,81.61,7300.0,67.0723,67.1299,67.0723,67.1216,7300.0
2014-08-28 10:50:00,81.6,81.61,81.58,81.61,4000.0,67.1134,67.1216,67.097,67.1216,4000.0
2014-08-28 10:55:00,81.62,81.67,81.61,81.62,20000.0,67.1299,67.171,67.1216,67.1299,20000.0
2014-08-28 11:00:00,81.61,81.63,81.56,81.6,3800.0,67.1216,67.1381,67.0805,67.1134,3800.0
2014-08-28 11:05:00,81.6,81.63,81.56,81.63,27200.0,67.1134,67.1381,67.0805,67.1381,27200.0
2014-08-28 11:10:00,81.62,81.66,81.62,81.63,3300.0,67.1299,67.1628,67.1299,67.1381,3300.0
2014-08-28 11:15:00,81.64,81.66,81.6,81.6,11400.0,67.1463,67.1628,67.1134,67.1134,11400.0
2014-08-28 11:20:00,81.6,81.67,81.6,81.66,5600.0,67.1134,67.171,67.1134,67.1628,5600.0
2014-08-28 11:25:00,81.67,81.68,81.66,81.67,4700.0,67.171,67.1792,67.1628,67.171,4700.0
2014-08-28 11:30:00,81.68,81.69,81.63,81.63,39600.0,67.1792,67.1874,67.1381,67.1381,39600.0
2014-08-28 11:35:00,81.62,81.65,81.61,81.65,7700.0,67.1299,67.1545,67.1216,67.1545,7700.0
2014-08-28 11:40:00,81.64,81.66,81.58,81.59,12200.0,67.1463,67.1628,67.097,67.1052,12200.0
2014-08-28 11:45:00,81.59,81.61,81.55,81.57,10400.0,67.1052,67.1216,67.0723,67.0887,10400.0
2014-08-28 11:50:00,81.57,81.69,81.57,81.64,37600.0,67.0887,67.1874,67.0887,67.1463,37600.0
2014-08-28 11:55:00,81.67,81.67,81.64,81.66,5100.0,67.171,67.171,67.1463,67.1628,5100.0
2014-08-28 12:00:00,81.66,81.67,81.64,81.64,6200.0,67.1628,67.171,67.1463,67.1463,6200.0
2014-08-28 12:05:00,81.64,81.66,81.62,81.63,10900.0,67.1463,67.1628,67.1299,67.1381,10900.0
2014-08-28 12:10:00,81.63,81.71,81.63,81.69,10000.0,67.1381,67.2039,67.1381,67.1874,10000.0
2014-08-28 12:15:00,81.7,81.78,81.69,81.76,29900.0,67.1957,67.2615,67.1874,67.245,29900.0
2014-08-28 12:20:00,81.74,81.76,81.72,81.76,4000.0,67.2286,67.245,67.2121,67.245,4000.0
2014-08-28 12:25:00,81.74,81.79,81.7,81.7,19600.0,67.2286,67.2697,67.1957,67.1957,19600.0
2014-08-28 12:30:00,81.71,81.72,81.64,81.65,9800.0,67.2039,67.2121,67.1463,67.1545,9800.0
2014-08-28 12:35:00,81.64,81.65,81.62,81.65,5000.0,67.1463,67.1545,67.1299,67.1545,5000.0
2014-08-28 12:40:00,81.64,81.65,81.63,81.64,5900.0,67.1463,67.1545,67.1381,67.1463,5900.0
2014-08-28 12:45:00,81.64,81.67,81.64,81.66,12700.0,67.1463,67.171,67.1463,67.1628,12700.0
2014-08-28 12:50:00,81.66,81.66,81.62,81.63,4200.0,67.1628,67.1628,67.1299,67.1381,4200.0
2014-08-28 12:55:00,81.62,81.62,81.58,81.58,5200.0,67.1299,67.1299,67.097,67.097,5200.0
2014-08-28 13:00:00,81.58,81.59,81.56,81.58,3900.0,67.097,67.1052,67.0805,67.097,3900.0
2014-08-28 13:05:00,81.57,81.59,81.54,81.56,6600.0,67.0887,67.1052,67.0641,67.0805,6600.0
2014-08-28 13:10:00,81.57,81.61,81.57,81.61,3700.0,67.0887,67.1216,67.0887,67.1216,3700.0
2014-08-28 13:15:00,81.61,81.63,81.59,81.6,4800.0,67.1216,67.1381,67.1052,67.1134,4800.0
2014-08-28 13:20:00,81.6,81.63,81.59,81.63,5400.0,67.1134,67.1381,67.1052,67.1381,5400.0
2014-08-28 13:25:00,81.63,81.67,81.62,81.67,6500.0,67.1381,67.171,67.1299,67.171,6500.0
2014-08-28 13:30:00,81.67,81.7,81.64,81.66,5300.0,67.171,67.1957,67.1463,67.1628,5300.0
2014-08-28 13:35:00,81.65,81.65,81.63,81.65,2800.0,67.1545,67.1545,67.1381,67.1545,2800.0
2014-08-28 13:40:00,81.66,81.68,81.66,81.68,2300.0,67.1628,67.1792,67.1628,67.1792,2300.0
2014-08-28 13:45:00,81.69,81.7,81.68,81.7,5800.0,67.1874,67.1957,67.1792,67.1957,5800.0
2014-08-28 13:50:00,81.7,81.72,81.69,81.7,11000.0,67.1957,67.2121,67.1874,67.1957,11000.0
2014-08-28 13:55:00,81.7,81.7,81.67,81.67,4200.0,67.1957,67.1957,67.171,67.171,4200.0
2014-08-28 14:00:00,81.68,81.71,81.67,81.67,11500.0,67.1792,67.2039,67.171,67.171,11500.0
2014-08-28 14:05:00,81.67,81.7,81.66,81.69,10100.0,67.171,67.1957,67.1628,67.1874,10100.0
2014-08-28 14:10:00,81.69,81.7,81.66,81.69,6900.0,67.1874,67.1957,67.1628,67.1874,6900.0
2014-08-28 14:15:00,81.69,81.69,81.66,81.68,4800.0,67.1874,67.1874,67.1628,67.1792,4800.0
2014-08-28 14:20:00,81.67,81.69,81.65,81.66,5300.0,67.171,67.1874,67.1545,67.1628,5300.0
2014-08-28 14:25:00,81.66,81.67,81.66,81.67,3800.0,67.1628,67.171,67.1628,67.171,3800.0
2014-08-28 14:30:00,81.67,81.7,81.66,81.7,8900.0,67.171,67.1957,67.1628,67.1957,8900.0
2014-08-28 14:35:00,81.69,81.69,81.68,81.69,4100.0,67.1874,67.1874,67.1792,67.1874,4100.0
2014-08-28 14:40:00,81.69,81.71,81.68,81.69,8200.0,67.1874,67.2039,67.1792,67.1874,8200.0
2014-08-28 14:45:00,81.69,81.72,81.69,81.69,9700.0,67.1874,67.2121,67.1874,67.1874,9700.0
2014-08-28 14:50:00,81.7,81.72,81.7,81.71,5300.0,67.1957,67.2121,67.1957,67.2039,5300.0
2014-08-28 14:55:00,81.71,81.71,81.67,81.68,21700.0,67.2039,67.2039,67.171,67.1792,21700.0
2014-08-28 15:00:00,81.69,81.72,81.68,81.71,9400.0,67.1874,67.2121,67.1792,67.2039,9400.0
2014-08-28 15:05:00,81.72,81.73,81.69,81.7,24500.0,67.2121,67.2203,67.1874,67.1957,24500.0
2014-08-28 15:10:00,81.68,81.71,81.68,81.68,17900.0,67.1792,67.2039,67.1792,67.1792,17900.0
2014-08-28 15:15:00,81.68,81.71,81.67,81.68,33900.0,67.1792,67.2039,67.171,67.1792,33900.0
2014-08-28 15:20:00,81.67,81.69,81.64,81.65,15300.0,67.171,67.1874,67.1463,67.1545,15300.0
2014-08-28 15:25:00,81.64,81.66,81.61,81.65,24800.0,67.1463,67.1628,67.1216,67.1545,24800.0
2014-08-28 15:30:00,81.65,81.68,81.64,81.67,15300.0,67.1545,67.1792,67.1463,67.171,15300.0
2014-08-28 15:35:00,81.67,81.69,81.66,81.69,12100.0,67.171,67.1874,67.1628,67.1874,12100.0
2014-08-28 15:40:00,81.69,81.7,81.68,81.68,17000.0,67.1874,67.1957,67.1792,67.1792,17000.0
2014-08-28 15:45:00,81.68,81.68,81.61,81.61,34500.0,67.1792,67.1792,67.1216,67.1216,34500.0
2014-08-28 15:50:00,81.62,81.62,81.57,81.58,18300.0,67.1299,67.1299,67.0887,67.097,18300.0
2014-08-28 15:55:00,81.57,81.61,81.54,81.61,57700.0,67.0887,67.1216,67.0641,67.1216,57700.0
2014-08-29 09:30:00,82.05,82.05,81.79,81.93,26000.0,67.4835,67.4835,67.2697,67.3848,26000.0
2014-08-29 09:35:00,81.89,81.95,81.88,81.9,42700.0,67.3519,67.4013,67.3437,67.3602,42700.0
2014-08-29 09:40:00,81.94,82.14,81.92,82.14,13900.0,67.3931,67.5576,67.3766,67.5576,13900.0
2014-08-29 09:45:00,82.09,82.11,82.03,82.03,56300.0,67.5164,67.5329,67.4671,67.4671,56300.0
2014-08-29 09:50:00,82.04,82.07,82.01,82.02,34900.0,67.4753,67.5,67.4506,67.4589,34900.0
2014-08-29 09:55:00,82.02,82.17,81.98,82.12,48700.0,67.4589,67.5822,67.426,67.5411,48700.0
2014-08-29 10:00:00,82.12,82.12,82.04,82.11,30600.0,67.5411,67.5411,67.4753,67.5329,30600.0
2014-08-29 10:05:00,82.09,82.2,82.09,82.17,29600.0,67.5164,67.6069,67.5164,67.5822,29600.0
2014-08-29 10:10:00,82.17,82.17,82.02,82.07,20700.0,67.5822,67.5822,67.4589,67.5,20700.0
2014-08-29 10:15:00,82.07,82.12,82.05,82.11,12200.0,67.5,67.5411,67.4835,67.5329,12200.0
2014-08-29 10:20:00,82.11,82.16,82.09,82.09,13300.0,67.5329,67.574,67.5164,67.5164,13300.0
2014-08-29 10:25:00,82.09,82.11,82.07,82.07,6200.0,67.5164,67.5329,67.5,67.5,6200.0
2014-08-29 10:30:00,82.07,82.13,82.04,82.13,10000.0,67.5,67.5493,67.4753,67.5493,10000.0
2014-08-29 10:35:00,82.12,82.13,82.07,82.08,10500.0,67.5411,67.5493,67.5,67.5082,10500.0
2014-08-29 10:40:00,82.07,82.13,82.06,82.1,15400.0,67.5,67.5493,67.4918,67.5247,15400.0
2014-08-29 10:45:00,82.1,82.13,82.1,82.13,11500.0,67.5247,67.5493,67.5247,67.5493,11500.0
2014-08-29 10:50:00,82.12,82.15,82.11,82.14,14000.0,67.5411,67.5658,67.5329,67.5576,14000.0
2014-08-29 10:55:00,82.15,82.21,82.14,82.19,16200.0,67.5658,67.6151,67.5576,67.5987,16200.0
2014-08-29 11:00:00,82.2,82.23,82.2,82.22,13500.0,67.6069,67.6316,67.6069,67.6233,13500.0
2014-08-29 11:05:00,82.23,82.25,82.19,82.19,26500.0,67.6316,67.648,67.5987,67.5987,26500.0
2014-08-29 11:10:00,82.19,82.25,82.17,82.25,8900.0,67.5987,67.648,67.5822,67.648,8900.0
2014-08-29 11:15:00,82.25,82.26,82.22,82.22,8600.0,67.648,67.6562,67.6233,67.6233,8600.0
2014-08-29 11:20:00,82.22,82.25,82.22,82.25,4500.0,67.6233,67.648,67.6233,67.648,4500.0
2014-08-29 11:25:00,82.25,82.27,82.2,82.25,10200.0,67.648,67.6645,67.6069,67.648,10200.0
2014-08-29 11:30:00,82.25,82.29,82.25,82.27,12300.0,67.648,67.6809,67.648,67.6645,12300.0
2014-08-29 11:35:00,82.26,82.36,82.26,82.34,14400.0,67.6562,67.7385,67.6562,67.722,14400.0
2014-08-29 11:40:00,82.35,82.37,82.34,82.35,9300.0,67.7303,67.7467,67.722,67.7303,9300.0
2014-08-29 11:45:00,82.34,82.41,82.34,82.4,29000.0,67.722,67.7796,67.722,67.7714,29000.0
2014-08-29 11:50:00,82.4,82.42,82.38,82.38,7300.0,67.7714,67.7878,67.7549,67.7549,7300.0
2014-08-29 11:55:00,82.38,82.39,82.35,82.38,15400.0,67.7549,67.7632,67.7303,67.7549,15400.0
2014-08-29 12:00:00,82.38,82.38,82.35,82.37,14700.0,67.7549,67.7549,67.7303,67.7467,14700.0
2014-08-29 12:05:00,82.37,82.37,82.34,82.34,6700.0,67.7467,67.7467,67.722,67.722,6700.0
2014-08-29 12:10:00,82.32,82.32,82.28,82.28,5900.0,67.7056,67.7056,67.6727,67.6727,5900.0
2014-08-29 12:15:00,82.28,82.3,82.28,82.3,2700.0,67.6727,67.6891,67.6727,67.6891,2700.0
2014-08-29 12:20:00,82.3,82.3,82.28,82.28,3500.0,67.6891,67.6891,67.6727,67.6727,3500.0
2014-08-29 12:25:00,82.28,82.3,82.28,82.28,13600.0,67.6727,67.6891,67.6727,67.6727,13600.0
2014-08-29 12:30:00,82.28,82.29,82.28,82.29,3800.0,67.6727,67.6809,67.6727,67.6809,3800.0
2014-08-29 12:35:00,82.29,82.29,82.28,82.29,3000.0,67.6809,67.6809,67.6727,67.6809,3000.0
2014-08-29 12:40:00,82.29,82.29,82.26,82.27,3100.0,67.6809,67.6809,67.6562,67.6645,3100.0
2014-08-29 12:45:00,82.27,82.28,82.25,82.27,7000.0,67.6645,67.6727,67.648,67.6645,7000.0
2014-08-29 12:50:00,82.27,82.29,82.26,82.29,3500.0,67.6645,67.6809,67.6562,67.6809,3500.0
2014-08-29 12:55:00,82.29,82.29,82.27,82.28,10000.0,67.6809,67.6809,67.6645,67.6727,10000.0
2014-08-29 13:00:00,82.29,82.29,82.27,82.29,7300.0,67.6809,67.6809,67.6645,67.6809,7300.0
2014-08-29 13:05:00,82.28,82.3,82.27,82.3,7100.0,67.6727,67.6891,67.6645,67.6891,7100.0
2014-08-29 13:10:00,82.3,82.31,82.29,82.3,9300.0,67.6891,67.6974,67.6809,67.6891,9300.0
2014-08-29 13:15:00,82.3,82.3,82.26,82.27,14500.0,67.6891,67.6891,67.6562,67.6645,14500.0
2014-08-29 13:20:00,82.28,82.28,82.25,82.27,15200.0,67.6727,67.6727,67.648,67.6645,15200.0
2014-08-29 13:25:00,82.27,82.27,82.25,82.26,24900.0,67.6645,67.6645,67.648,67.6562,24900.0
2014-08-29 13:30:00,82.27,82.27,82.25,82.25,5300.0,67.6645,67.6645,67.648,67.648,5300.0
2014-08-29 13:35:00,82.25,82.25,82.22,82.23,4700.0,67.648,67.648,67.6233,67.6316,4700.0
2014-08-29 13:40:00,82.23,82.23,82.19,82.19,10200.0,67.6316,67.6316,67.5987,67.5987,10200.0
2014-08-29 13:45:00,82.19,82.22,82.17,82.22,10000.0,67.5987,67.6233,67.5822,67.6233,10000.0
2014-08-29 13:50:00,82.22,82.25,82.2,82.24,8600.0,67.6233,67.648,67.6069,67.6398,8600.0
2014-08-29 13:55:00,82.25,82.25,82.24,82.25,7300.0,67.648,67.648,67.6398,67.648,7300.0
2014-08-29 14:00:00,82.25,82.26,82.23,82.23,11500.0,67.648,67.6562,67.6316,67.6316,11500.0
2014-08-29 14:05:00,82.23,82.26,82.22,82.23,5200.0,67.6316,67.6562,67.6233,67.6316,5200.0
2014-08-29 14:10:00,82.23,82.25,82.22,82.23,12700.0,67.6316,67.648,67.6233,67.6316,12700.0
2014-08-29 14:15:00,82.23,82.25,82.23,82.23,12500.0,67.6316,67.648,67.6316,67.6316,12500.0
2014-08-29 14:20:00,82.23,82.24,82.2,82.22,19500.0,67.6316,67.6398,67.6069,67.6233,19500.0
2014-08-29 14:25:00,82.22,82.22,82.2,82.22,10700.0,67.6233,67.6233,67.6069,67.6233,10700.0
2014-08-29 14:30:00,82.22,82.22,82.19,82.19,6400.0,67.6233,67.6233,67.5987,67.5987,6400.0
2014-08-29 14:35:00,82.19,82.19,82.16,82.16,5900.0,67.5987,67.5987,67.574,67.574,5900.0
2014-08-29 14:40:00,82.16,82.17,82.08,82.09,13100.0,67.574,67.5822,67.5082,67.5164,13100.0
2014-08-29 14:45:00,82.09,82.09,82.07,82.09,13200.0,67.5164,67.5164,67.5,67.5164,13200.0
2014-08-29 14:50:00,82.08,82.09,82.06,82.07,3600.0,67.5082,67.5164,67.4918,67.5,3600.0
2014-08-29 14:55:00,82.07,82.08,82.05,82.05,18600.0,67.5,67.5082,67.4835,67.4835,18600.0
2014-08-29 15:00:00,82.06,82.08,82.05,82.07,11900.0,67.4918,67.5082,67.4835,67.5,11900.0
2014-08-29 15:05:00,82.06,82.06,82.0,82.01,12700.0,67.4918,67.4918,67.4424,67.4506,12700.0
2014-08-29 15:10:00,82.0,82.0,81.98,81.98,10700.0,67.4424,67.4424,67.426,67.426,10700.0
2014-08-29 15:15:00,81.98,82.01,81.98,81.98,46800.0,67.426,67.4506,67.426,67.426,46800.0
2014-08-29 15:20:00,81.98,81.98,81.9,81.92,49800.0,67.426,67.426,67.3602,67.3766,49800.0
2014-08-29 15:25:00,81.92,81.92,81.91,81.92,12100.0,67.3766,67.3766,67.3684,67.3766,12100.0
2014-08-29 15:30:00,81.92,81.98,81.92,81.98,16200.0,67.3766,67.426,67.3766,67.426,16200.0
2014-08-29 15:35:00,81.99,82.06,81.98,82.05,22400.0,67.4342,67.4918,67.426,67.4835,22400.0
2014-08-29 15:40:00,82.05,82.06,82.0,82.01,30900.0,67.4835,67.4918,67.4424,67.4506,30900.0
2014-08-29 15:45:00,82.02,82.04,82.0,82.03,32300.0,67.4589,67.4753,67.4424,67.4671,32300.0
2014-08-29 15:50:00,82.04,82.07,82.0,82.0,62500.0,67.4753,67.5,67.4424,67.4424,62500.0
2014-08-29 15:55:00,82.01,82.08,82.01,82.06,100400.0,67.4506,67.5082,67.4506,67.4918,100400.0
2014-09-02 09:30:00,82.34,82.4,82.26,82.27,36800.0,67.722,67.7714,67.6562,67.6645,36800.0
2014-09-02 09:35:00,82.25,82.28,82.06,82.07,67200.0,67.648,67.6727,67.4918,67.5,67200.0
2014-09-02 09:40:00,82.07,82.08,81.94,81.94,8900.0,67.5,67.5082,67.3931,67.3931,8900.0
2014-09-02 09:45:00,81.93,82.03,81.87,82.03,14200.0,67.3848,67.4671,67.3355,67.4671,14200.0
2014-09-02 09:50:00,82.06,82.13,82.03,82.11,17500.0,67.4918,67.5493,67.4671,67.5329,17500.0
2014-09-02 09:55:00,82.09,82.15,82.0,82.15,19100.0,67.5164,67.5658,67.4424,67.5658,19100.0
2014-09-02 10:00:00,82.15,82.21,82.05,82.1,23400.0,67.5658,67.6151,67.4835,67.5247,23400.0
2014-09-02 10:05:00,82.11,82.2,82.08,82.12,23300.0,67.5329,67.6069,67.5082,67.5411,23300.0
2014-09-02 10:10:00,82.12,82.28,82.12,82.26,42300.0,67.5411,67.6727,67.5411,67.6562,42300.0
2014-09-02 10:15:00,82.27,82.31,82.23,82.24,40900.0,67.6645,67.6974,67.6316,67.6398,40900.0
2014-09-02 10:20:00,82.26,82.33,82.23,82.3,12100.0,67.6562,67.7138,67.6316,67.6891,12100.0
2014-09-02 10:25:00,82.31,82.32,82.23,82.31,9800.0,67.6974,67.7056,67.6316,67.6974,9800.0
2014-09-02 10:30:00,82.31,82.34,82.26,82.34,6300.0,67.6974,67.722,67.6562,67.722,6300.0
2014-09-02 10:35:00,82.35,82.35,82.26,82.34,16200.0,67.7303,67.7303,67.6562,67.722,16200.0
2014-09-02 10:40:00,82.35,82.47,82.33,82.44,31300.0,67.7303,67.829,67.7138,67.8043,31300.0
2014-09-02 10:45:00,82.43,82.46,82.35,82.41,90400.0,67.7961,67.8207,67.7303,67.7796,90400.0
2014-09-02 10:50:00,82.41,82.48,82.38,82.47,19700.0,67.7796,67.8372,67.7549,67.829,19700.0
2014-09-02 10:55:00,82.48,82.54,82.48,82.54,5900.0,67.8372,67.8865,67.8372,67.8865,5900.0
2014-09-02 11:00:00,82.55,82.63,82.55,82.63,78800.0,67.8948,67.9606,67.8948,67.9606,78800.0
2014-09-02 11:05:00,82.63,82.63,82.51,82.56,10100.0,67.9606,67.9606,67.8619,67.903,10100.0
2014-09-02 11:10:00,82.56,82.62,82.54,82.54,11000.0,67.903,67.9523,67.8865,67.8865,11000.0
2014-09-02 11:15:00,82.53,82.53,82.44,82.45,10800.0,67.8783,67.8783,67.8043,67.8125,10800.0
2014-09-02 11:20:00,82.45,82.48,82.38,82.38,20000.0,67.8125,67.8372,67.7549,67.7549,20000.0
2014-09-02 11:25:00,82.38,82.4,82.34,82.38,11900.0,67.7549,67.7714,67.722,67.7549,11900.0
2014-09-02 11:30:00,82.38,82.42,82.38,82.4,6000.0,67.7549,67.7878,67.7549,67.7714,6000.0
2014-09-02 11:35:00,82.41,82.42,82.38,82.38,9100.0,67.7796,67.7878,67.7549,67.7549,9100.0
2014-09-02 11:40:00,82.38,82.39,82.31,82.38,32800.0,67.7549,67.7632,67.6974,67.7549,32800.0
2014-09-02 11:45:00,82.38,82.39,82.28,82.33,30600.0,67.7549,67.7632,67.6727,67.7138,30600.0
2014-09-02 11:50:00,82.32,82.32,82.25,82.29,12900.0,67.7056,67.7056,67.648,67.6809,12900.0
2014-09-02 11:55:00,82.28,82.31,82.27,82.31,12800.0,67.6727,67.6974,67.6645,67.6974,12800.0
2014-09-02 12:00:00,82.31,82.32,82.27,82.28,10500.0,67.6974,67.7056,67.6645,67.6727,10500.0
2014-09-02 12:05:00,82.29,82.35,82.27,82.35,8900.0,67.6809,67.7303,67.6645,67.7303,8900.0
2014-09-02 12:10:00,82.34,82.37,82.31,82.35,13300.0,67.722,67.7467,67.6974,67.7303,13300.0
2014-09-02 12:15:00,82.36,82.36,82.3,82.34,8100.0,67.7385,67.7385,67.6891,67.722,8100.0
2014-09-02 12:20:00,82.34,82.37,82.31,82.37,7200.0,67.722,67.7467,67.6974,67.7467,7200.0
2014-09-02 12:25:00,82.36,82.37,82.3,82.3,5300.0,67.7385,67.7467,67.6891,67.6891,5300.0
2014-09-02 12:30:00,82.28,82.28,82.21,82.25,11100.0,67.6727,67.6727,67.6151,67.648,11100.0
2014-09-02 12:35:00,82.25,82.27,82.16,82.16,18100.0,67.648,67.6645,67.574,67.574,18100.0
2014-09-02 12:40:00,82.17,82.22,82.15,82.15,28900.0,67.5822,67.6233,67.5658,67.5658,28900.0
2014-09-02 12:45:00,82.15,82.2,82.1,82.17,11700.0,67.5658,67.6069,67.5247,67.5822,11700.0
2014-09-02 12:50:00,82.17,82.2,82.15,82.17,16400.0,67.5822,67.6069,67.5658,67.5822,16400.0
2014-09-02 12:55:00,82.16,82.18,82.11,82.11,6900.0,67.574,67.5904,67.5329,67.5329,6900.0
2014-09-02 13:00:00,82.12,82.16,82.09,82.13,8300.0,67.5411,67.574,67.5164,67.5493,8300.0
2014-09-02 13:05:00,82.13,82.21,82.11,82.17,29900.0,67.5493,67.6151,67.5329,67.5822,29900.0
2014-09-02 13:10:00,82.18,82.2,82.17,82.2,12100.0,67.5904,67.6069,67.5822,67.6069,12100.0
2014-09-02 13:15:00,82.2,82.2,82.18,82.2,3900.0,67.6069,67.6069,67.5904,67.6069,3900.0
2014-09-02 13:20:00,82.2,82.22,82.18,82.22,4100.0,67.6069,67.6233,67.5904,67.6233,4100.0
2014-09-02 13:25:00,82.22,82.22,82.17,82.17,9500.0,67.6233,67.6233,67.5822,67.5822,9500.0
2014-09-02 13:30:00,82.17,82.18,82.13,82.15,7100.0,67.5822,67.5904,67.5493,67.5658,7100.0
2014-09-02 13:35:00,82.15,82.2,82.13,82.19,7100.0,67.5658,67.6069,67.5493,67.5987,7100.0
2014-09-02 13:40:00,82.19,82.2,82.16,82.16,9700.0,67.5987,67.6069,67.574,67.574,9700.0
2014-09-02 13:45:00,82.17,82.21,82.16,82.21,4000.0,67.5822,67.6151,67.574,67.6151,4000.0
2014-09-02 13:50:00,82.21,82.25,82.21,82.22,38200.0,67.6151,67.648,67.6151,67.6233,38200.0
2014-09-02 13:55:00,82.22,82.23,82.16,82.17,53800.0,67.6233,67.6316,67.574,67.5822,53800.0
2014-09-02 14:00:00,82.19,82.23,82.17,82.2,36300.0,67.5987,67.6316,67.5822,67.6069,36300.0
2014-09-02 14:05:00,82.2,82.33,82.17,82.32,58200.0,67.6069,67.7138,67.5822,67.7056,58200.0
2014-09-02 14:10:00,82.32,82.4,82.29,82.39,8900.0,67.7056,67.7714,67.6809,67.7632,8900.0
2014-09-02 14:15:00,82.4,82.49,82.39,82.49,14200.0,67.7714,67.8454,67.7632,67.8454,14200.0
2014-09-02 14:20:00,82.48,82.54,82.36,82.5,163000.0,67.8372,67.8865,67.7385,67.8536,163000.0
2014-09-02 14:25:00,82.5,82.53,82.49,82.53,8200.0,67.8536,67.8783,67.8454,67.8783,8200.0
2014-09-02 14:30:00,82.53,82.57,82.51,82.52,15100.0,67.8783,67.9112,67.8619,67.8701,15100.0
2014-09-02 14:35:00,82.52,82.53,82.48,82.52,10800.0,67.8701,67.8783,67.8372,67.8701,10800.0
2014-09-02 14:40:00,82.53,82.55,82.52,82.54,6800.0,67.8783,67.8948,67.8701,67.8865,6800.0
2014-09-02 14:45:00,82.54,82.6,82.53,82.59,31700.0,67.8865,67.9359,67.8783,67.9277,31700.0
2014-09-02 14:50:00,82.6,82.63,82.59,82.62,8400.0,67.9359,67.9606,67.9277,67.9523,8400.0
2014-09-02 14:55:00,82.62,82.65,82.62,82.63,11200.0,67.9523,67.977,67.9523,67.9606,11200.0
2014-09-02 15:00:00,82.63,82.64,82.6,82.63,9500.0,67.9606,67.9688,67.9359,67.9606,9500.0
2014-09-02 15:05:00,82.63,82.65,82.61,82.64,12500.0,67.9606,67.977,67.9441,67.9688,12500.0
2014-09-02 15:10:00,82.64,82.69,82.63,82.68,21300.0,67.9688,68.0099,67.9606,68.0017,21300.0
2014-09-02 15:15:00,82.67,82.67,82.56,82.56,26000.0,67.9935,67.9935,67.903,67.903,26000.0
2014-09-02 15:20:00,82.56,82.56,82.5,82.53,51300.0,67.903,67.903,67.8536,67.8783,51300.0
2014-09-02 15:25:00,82.52,82.58,82.51,82.56,32200.0,67.8701,67.9194,67.8619,67.903,32200.0
2014-09-02 15:30:00,82.55,82.56,82.5,82.52,21700.0,67.8948,67.903,67.8536,67.8701,21700.0
2014-09-02 15:35:00,82.51,82.57,82.49,82.54,33700.0,67.8619,67.9112,67.8454,67.8865,33700.0
2014-09-02 15:40:00,82.54,82.56,82.51,82.54,111200.0,67.8865,67.903,67.8619,67.8865,111200.0
2014-09-02 15:45:00,82.54,82.56,82.51,82.54,77600.0,67.8865,67.903,67.8619,67.8865,77600.0
2014-09-02 15:50:00,82.54,82.57,82.46,82.46,73800.0,67.8865,67.9112,67.8207,67.8207,73800.0
2014-09-02 15:55:00,82.46,82.6,82.44,82.56,268000.0,67.8207,67.9359,67.8043,67.903,268000.0
2014-09-03 09:30:00,82.81,82.93,82.76,82.79,37600.0,68.1086,68.2073,68.0675,68.0922,37600.0
2014-09-03 09:35:00,82.78,82.83,82.73,82.76,15300.0,68.0839,68.1251,68.0428,68.0675,15300.0
2014-09-03 09:40:00,82.75,82.82,82.72,82.77,48100.0,68.0593,68.1168,68.0346,68.0757,48100.0
2014-09-03 09:45:00,82.79,82.92,82.72,82.89,47600.0,68.0922,68.1991,68.0346,68.1744,47600.0
2014-09-03 09:50:00,82.89,82.91,82.84,82.86,25100.0,68.1744,68.1909,68.1333,68.1497,25100.0
2014-09-03 09:55:00,82.88,82.91,82.83,82.84,20300.0,68.1662,68.1909,68.1251,68.1333,20300.0
2014-09-03 10:00:00,82.83,82.84,82.81,82.82,22900.0,68.1251,68.1333,68.1086,68.1168,22900.0
2014-09-03 10:05:00,82.82,82.84,82.78,82.8,37500.0,68.1168,68.1333,68.0839,68.1004,37500.0
2014-09-03 10:10:00,82.8,82.8,82.72,82.73,42400.0,68.1004,68.1004,68.0346,68.0428,42400.0
2014-09-03 10:15:00,82.73,82.75,82.7,82.71,18700.0,68.0428,68.0593,68.0181,68.0264,18700.0
2014-09-03 10:20:00,82.71,82.72,82.58,82.58,25800.0,68.0264,68.0346,67.9194,67.9194,25800.0
2014-09-03 10:25:00,82.58,82.67,82.55,82.67,23300.0,67.9194,67.9935,67.8948,67.9935,23300.0
2014-09-03 10:30:00,82.67,82.72,82.67,82.72,13800.0,67.9935,68.0346,67.9935,68.0346,13800.0
2014-09-03 10:35:00,82.71,82.73,82.68,82.72,15000.0,68.0264,68.0428,68.0017,68.0346,15000.0
2014-09-03 10:40:00,82.72,82.79,82.71,82.73,19000.0,68.0346,68.0922,68.0264,68.0428,19000.0
2014-09-03 10:45:00,82.72,82.73,82.69,82.73,26300.0,68.0346,68.0428,68.0099,68.0428,26300.0
2014-09-03 10:50:00,82.74,82.8,82.72,82.76,22500.0,68.051,68.1004,68.0346,68.0675,22500.0
2014-09-03 10:55:00,82.76,82.79,82.72,82.72,24200.0,68.0675,68.0922,68.0346,68.0346,24200.0
2014-09-03 11:00:00,82.72,82.78,82.72,82.75,27700.0,68.0346,68.0839,68.0346,68.0593,27700.0
2014-09-03 11:05:00,82.74,82.77,82.74,82.76,6800.0,68.051,68.0757,68.051,68.0675,6800.0
2014-09-03 11:10:00,82.76,82.78,82.75,82.77,19100.0,68.0675,68.0839,68.0593,68.0757,19100.0
2014-09-03 11:15:00,82.77,82.77,82.69,82.73,13600.0,68.0757,68.0757,68.0099,68.0428,13600.0
2014-09-03 11:20:00,82.73,82.76,82.73,82.74,12300.0,68.0428,68.0675,68.0428,68.051,12300.0
2014-09-03 11:25:00,82.74,82.75,82.65,82.67,70900.0,68.051,68.0593,67.977,67.9935,70900.0
2014-09-03 11:30:00,82.67,82.67,82.61,82.61,8300.0,67.9935,67.9935,67.9441,67.9441,8300.0
2014-09-03 11:35:00,82.61,82.66,82.61,82.63,8200.0,67.9441,67.9852,67.9441,67.9606,8200.0
2014-09-03 11:40:00,82.62,82.66,82.56,82.58,11200.0,67.9523,67.9852,67.903,67.9194,11200.0
2014-09-03 11:45:00,82.57,82.58,82.55,82.55,12300.0,67.9112,67.9194,67.8948,67.8948,12300.0
2014-09-03 11:50:00,82.54,82.62,82.53,82.61,9700.0,67.8865,67.9523,67.8783,67.9441,9700.0
2014-09-03 11:55:00,82.61,82.61,82.5,82.5,10900.0,67.9441,67.9441,67.8536,67.8536,10900.0
2014-09-03 12:00:00,82.51,82.53,82.47,82.51,9600.0,67.8619,67.8783,67.829,67.8619,9600.0
2014-09-03 12:05:00,82.51,82.52,82.48,82.51,12400.0,67.8619,67.8701,67.8372,67.8619,12400.0
2014-09-03 12:10:00,82.51,82.57,82.51,82.57,9800.0,67.8619,67.9112,67.8619,67.9112,9800.0
2014-09-03 12:15:00,82.57,82.6,82.56,82.6,7200.0,67.9112,67.9359,67.903,67.9359,7200.0
2014-09-03 12:20:00,82.59,82.59,82.56,82.58,7600.0,67.9277,67.9277,67.903,67.9194,7600.0
2014-09-03 12:25:00,82.57,82.62,82.57,82.62,8000.0,67.9112,67.9523,67.9112,67.9523,8000.0
2014-09-03 12:30:00,82.62,82.67,82.62,82.67,11300.0,67.9523,67.9935,67.9523,67.9935,11300.0
2014-09-03 12:35:00,82.67,82.69,82.65,82.69,19300.0,67.9935,68.0099,67.977,68.0099,19300.0
2014-09-03 12:40:00,82.7,82.77,82.7,82.77,10400.0,68.0181,68.0757,68.0181,68.0757,10400.0
2014-09-03 12:45:00,82.77,82.78,82.74,82.74,12800.0,68.0757,68.0839,68.051,68.051,12800.0
2014-09-03 12:50:00,82.74,82.75,82.71,82.74,47700.0,68.051,68.0593,68.0264,68.051,47700.0
2014-09-03 12:55:00,82.73,82.77,82.73,82.76,8800.0,68.0428,68.0757,68.0428,68.0675,8800.0
2014-09-03 13:00:00,82.77,82.77,82.75,82.77,9600.0,68.0757,68.0757,68.0593,68.0757,9600.0
2014-09-03 13:05:00,82.76,82.83,82.74,82.74,32900.0,68.0675,68.1251,68.051,68.051,32900.0
2014-09-03 13:10:00,82.75,82.8,82.75,82.8,4300.0,68.0593,68.1004,68.0593,68.1004,4300.0
2014-09-03 13:15:00,82.79,82.8,82.73,82.75,13600.0,68.0922,68.1004,68.0428,68.0593,13600.0
2014-09-03 13:20:00,82.75,82.79,82.75,82.78,17600.0,68.0593,68.0922,68.0593,68.0839,17600.0
2014-09-03 13:25:00,82.78,82.78,82.77,82.78,7000.0,68.0839,68.0839,68.0757,68.0839,7000.0
2014-09-03 13:30:00,82.77,82.83,82.76,82.82,50800.0,68.0757,68.1251,68.0675,68.1168,50800.0
2014-09-03 13:35:00,82.83,82.83,82.77,82.79,14000.0,68.1251,68.1251,68.0757,68.0922,14000.0
2014-09-03 13:40:00,82.8,82.8,82.71,82.71,20400.0,68.1004,68.1004,68.0264,68.0264,20400.0
2014-09-03 13:45:00,82.72,82.73,82.68,82.68,16400.0,68.0346,68.0428,68.0017,68.0017,16400.0
2014-09-03 13:50:00,82.68,82.7,82.64,82.66,18200.0,68.0017,68.0181,67.9688,67.9852,18200.0
2014-09-03 13:55:00,82.66,82.77,82.66,82.77,7500.0,67.9852,68.0757,67.9852,68.0757,7500.0
2014-09-03 14:00:00,82.76,82.77,82.73,82.74,13300.0,68.0675,68.0757,68.0428,68.051,13300.0
2014-09-03 14:05:00,82.74,82.76,82.72,82.72,8700.0,68.051,68.0675,68.0346,68.0346,8700.0
2014-09-03 14:10:00,82.73,82.73,82.67,82.67,9600.0,68.0428,68.0428,67.9935,67.9935,9600.0
2014-09-03 14:15:00,82.67,82.68,82.64,82.65,15100.0,67.9935,68.0017,67.9688,67.977,15100.0
2014-09-03 14:20:00,82.64,82.64,82.6,82.63,11500.0,67.9688,67.9688,67.9359,67.9606,11500.0
2014-09-03 14:25:00,82.64,82.64,82.55,82.58,14700.0,67.9688,67.9688,67.8948,67.9194,14700.0
2014-09-03 14:30:00,82.59,82.64,82.59,82.64,10100.0,67.9277,67.9688,67.9277,67.9688,10100.0
2014-09-03 14:35:00,82.64,82.69,82.64,82.67,13100.0,67.9688,68.0099,67.9688,67.9935,13100.0
2014-09-03 14:40:00,82.67,82.69,82.66,82.66,17400.0,67.9935,68.0099,67.9852,67.9852,17400.0
2014-09-03 14:45:00,82.67,82.67,82.64,82.64,17100.0,67.9935,67.9935,67.9688,67.9688,17100.0
2014-09-03 14:50:00,82.64,82.65,82.59,82.62,17800.0,67.9688,67.977,67.9277,67.9523,17800.0
2014-09-03 14:55:00,82.62,82.62,82.59,82.59,16600.0,67.9523,67.9523,67.9277,67.9277,16600.0
2014-09-03 15:00:00,82.58,82.59,82.46,82.47,33900.0,67.9194,67.9277,67.8207,67.829,33900.0
2014-09-03 15:05:00,82.48,82.5,82.44,82.49,27800.0,67.8372,67.8536,67.8043,67.8454,27800.0
2014-09-03 15:10:00,82.49,82.52,82.46,82.48,17200.0,67.8454,67.8701,67.8207,67.8372,17200.0
2014-09-03 15:15:00,82.49,82.54,82.49,82.53,32300.0,67.8454,67.8865,67.8454,67.8783,32300.0
2014-09-03 15:20:00,82.53,82.54,82.48,82.49,18200.0,67.8783,67.8865,67.8372,67.8454,18200.0
2014-09-03 15:25:00,82.5,82.56,82.49,82.56,13800.0,67.8536,67.903,67.8454,67.903,13800.0
2014-09-03 15:30:00,82.56,82.56,82.48,82.51,37000.0,67.903,67.903,67.8372,67.8619,37000.0
2014-09-03 15:35:00,82.52,82.55,82.52,82.54,40800.0,67.8701,67.8948,67.8701,67.8865,40800.0
2014-09-03 15:40:00,82.54,82.55,82.52,82.52,30600.0,67.8865,67.8948,67.8701,67.8701,30600.0
2014-09-03 15:45:00,82.53,82.54,82.48,82.52,57900.0,67.8783,67.8865,67.8372,67.8701,57900.0
2014-09-03 15:50:00,82.53,82.55,82.51,82.51,64400.0,67.8783,67.8948,67.8619,67.8619,64400.0
2014-09-03 15:55:00,82.52,82.57,82.51,82.51,131700.0,67.8701,67.9112,67.8619,67.8619,131700.0
2014-09-04 09:30:00,82.68,82.88,82.66,82.81,39600.0,68.0017,68.1662,67.9852,68.1086,39600.0
2014-09-04 09:35:00,82.8,82.92,82.8,82.89,15100.0,68.1004,68.1991,68.1004,68.1744,15100.0
2014-09-04 09:40:00,82.88,82.98,82.87,82.96,11300.0,68.1662,68.2484,68.158,68.232,11300.0
2014-09-04 09:45:00,82.99,83.03,82.83,82.85,29300.0,68.2566,68.2895,68.1251,68.1415,29300.0
2014-09-04 09:50:00,82.87,83.02,82.87,82.99,10900.0,68.158,68.2813,68.158,68.2566,10900.0
2014-09-04 09:55:00,82.99,83.03,82.92,82.95,22800.0,68.2566,68.2895,68.1991,68.2238,22800.0
2014-09-04 10:00:00,82.95,82.99,82.84,82.85,30700.0,68.2238,68.2566,68.1333,68.1415,30700.0
2014-09-04 10:05:00,82.85,82.93,82.84,82.92,22800.0,68.1415,68.2073,68.1333,68.1991,22800.0
2014-09-04 10:10:00,82.92,83.0,82.9,82.99,34200.0,68.1991,68.2649,68.1826,68.2566,34200.0
2014-09-04 10:15:00,82.99,83.01,82.9,82.9,21400.0,68.2566,68.2731,68.1826,68.1826,21400.0
2014-09-04 10:20:00,82.9,83.0,82.87,83.0,24600.0,68.1826,68.2649,68.158,68.2649,24600.0
2014-09-04 10:25:00,83.0,83.08,82.99,83.07,40400.0,68.2649,68.3307,68.2566,68.3224,40400.0
2014-09-04 10:30:00,83.06,83.1,82.96,82.98,79300.0,68.3142,68.3471,68.232,68.2484,79300.0
2014-09-04 10:35:00,82.97,82.97,82.83,82.85,16800.0,68.2402,68.2402,68.1251,68.1415,16800.0
2014-09-04 10:40:00,82.86,82.96,82.84,82.93,21100.0,68.1497,68.232,68.1333,68.2073,21100.0
2014-09-04 10:45:00,82.95,83.01,82.9,83.0,18600.0,68.2238,68.2731,68.1826,68.2649,18600.0
2014-09-04 10:50:00,83.0,83.03,82.98,83.0,13900.0,68.2649,68.2895,68.2484,68.2649,13900.0
2014-09-04 10:55:00,83.0,83.01,82.97,83.01,17400.0,68.2649,68.2731,68.2402,68.2731,17400.0
2014-09-04 11:00:00,83.01,83.1,83.0,83.0,58500.0,68.2731,68.3471,68.2649,68.2649,58500.0
2014-09-04 11:05:00,82.99,83.01,82.98,83.01,17800.0,68.2566,68.2731,68.2484,68.2731,17800.0
2014-09-04 11:10:00,83.02,83.05,83.02,83.03,18400.0,68.2813,68.306,68.2813,68.2895,18400.0
2014-09-04 11:15:00,83.04,83.04,82.98,83.0,22100.0,68.2978,68.2978,68.2484,68.2649,22100.0
2014-09-04 11:20:00,83.0,83.03,82.98,82.99,18700.0,68.2649,68.2895,68.2484,68.2566,18700.0
2014-09-04 11:25:00,83.0,83.0,82.88,82.88,17500.0,68.2649,68.2649,68.1662,68.1662,17500.0
2014-09-04 11:30:00,82.89,82.9,82.86,82.87,7800.0,68.1744,68.1826,68.1497,68.158,7800.0
2014-09-04 11:35:00,82.87,82.87,82.82,82.86,12300.0,68.158,68.158,68.1168,68.1497,12300.0
2014-09-04 11:40:00,82.87,82.88,82.8,82.8,9000.0,68.158,68.1662,68.1004,68.1004,9000.0
2014-09-04 11:45:00,82.82,82.85,82.78,82.84,19100.0,68.1168,68.1415,68.0839,68.1333,19100.0
2014-09-04 11:50:00,82.83,82.91,82.81,82.91,20600.0,68.1251,68.1909,68.1086,68.1909,20600.0
2014-09-04 11:55:00,82.9,82.91,82.86,82.88,16100.0,68.1826,68.1909,68.1497,68.1662,16100.0
2014-09-04 12:00:00,82.87,82.91,82.84,82.86,20200.0,68.158,68.1909,68.1333,68.1497,20200.0
2014-09-04 12:05:00,82.86,82.86,82.8,82.85,16700.0,68.1497,68.1497,68.1004,68.1415,16700.0
2014-09-04 12:10:00,82.84,82.87,82.81,82.86,16500.0,68.1333,68.158,68.1086,68.1497,16500.0
2014-09-04 12:15:00,82.86,82.88,82.83,82.83,10600.0,68.1497,68.1662,68.1251,68.1251,10600.0
2014-09-04 12:20:00,82.83,82.84,82.8,82.83,4400.0,68.1251,68.1333,68.1004,68.1251,4400.0
2014-09-04 12:25:00,82.82,82.83,82.75,82.78,8800.0,68.1168,68.1251,68.0593,68.0839,8800.0
2014-09-04 12:30:00,82.78,82.78,82.73,82.74,6400.0,68.0839,68.0839,68.0428,68.051,6400.0
2014-09-04 12:35:00,82.74,82.83,82.74,82.83,4600.0,68.051,68.1251,68.051,68.1251,4600.0
2014-09-04 12:40:00,82.84,82.88,82.82,82.82,7000.0,68.1333,68.1662,68.1168,68.1168,7000.0
2014-09-04 12:45:00,82.83,82.85,82.77,82.77,5200.0,68.1251,68.1415,68.0757,68.0757,5200.0
2014-09-04 12:50:00,82.78,82.83,82.78,82.83,4100.0,68.0839,68.1251,68.0839,68.1251,4100.0
2014-09-04 12:55:00,82.82,82.83,82.78,82.8,6200.0,68.1168,68.1251,68.0839,68.1004,6200.0
2014-09-04 13:00:00,82.8,82.82,82.76,82.76,4900.0,68.1004,68.1168,68.0675,68.0675,4900.0
2014-09-04 13:05:00,82.75,82.76,82.71,82.75,10300.0,68.0593,68.0675,68.0264,68.0593,10300.0
2014-09-04 13:10:00,82.75,82.77,82.72,82.73,5600.0,68.0593,68.0757,68.0346,68.0428,5600.0
2014-09-04 13:15:00,82.73,82.77,82.73,82.76,6900.0,68.0428,68.0757,68.0428,68.0675,6900.0
2014-09-04 13:20:00,82.76,82.77,82.73,82.73,8000.0,68.0675,68.0757,68.0428,68.0428,8000.0
2014-09-04 13:25:00,82.72,82.76,82.72,82.74,7500.0,68.0346,68.0675,68.0346,68.051,7500.0
2014-09-04 13:30:00,82.72,82.74,82.67,82.67,9200.0,68.0346,68.051,67.9935,67.9935,9200.0
2014-09-04 13:35:00,82.67,82.67,82.63,82.64,12400.0,67.9935,67.9935,67.9606,67.9688,12400.0
2014-09-04 13:40:00,82.64,82.68,82.64,82.65,13600.0,67.9688,68.0017,67.9688,67.977,13600.0
2014-09-04 13:45:00,82.64,82.72,82.64,82.7,44000.0,67.9688,68.0346,67.9688,68.0181,44000.0
2014-09-04 13:50:00,82.71,82.8,82.7,82.76,14100.0,68.0264,68.1004,68.0181,68.0675,14100.0
2014-09-04 13:55:00,82.75,82.77,82.72,82.72,5300.0,68.0593,68.0757,68.0346,68.0346,5300.0
2014-09-04 14:00:00,82.72,82.79,82.69,82.79,7800.0,68.0346,68.0922,68.0099,68.0922,7800.0
2014-09-04 14:05:00,82.78,82.8,82.69,82.7,8000.0,68.0839,68.1004,68.0099,68.0181,8000.0
2014-09-04 14:10:00,82.7,82.7,82.67,82.68,7900.0,68.0181,68.0181,67.9935,68.0017,7900.0
2014-09-04 14:15:00,82.69,82.7,82.63,82.65,8000.0,68.0099,68.0181,67.9606,67.977,8000.0
2014-09-04 14:20:00,82.65,82.65,82.62,82.62,7800.0,67.977,67.977,67.9523,67.9523,7800.0
2014-09-04 14:25:00,82.63,82.67,82.61,82.64,14600.0,67.9606,67.9935,67.9441,67.9688,14600.0
2014-09-04 14:30:00,82.64,82.64,82.5,82.5,12600.0,67.9688,67.9688,67.8536,67.8536,12600.0
2014-09-04 14:35:00,82.52,82.57,82.49,82.5,19200.0,67.8701,67.9112,67.8454,67.8536,19200.0
2014-09-04 14:40:00,82.5,82.54,82.49,82.52,21800.0,67.8536,67.8865,67.8454,67.8701,21800.0
2014-09-04 14:45:00,82.52,82.53,82.42,82.46,17400.0,67.8701,67.8783,67.7878,67.8207,17400.0
2014-09-04 14:50:00,82.45,82.49,82.45,82.45,13900.0,67.8125,67.8454,67.8125,67.8125,13900.0
2014-09-04 14:55:00,82.46,82.52,82.34,82.38,29800.0,67.8207,67.8701,67.722,67.7549,29800.0
2014-09-04 15:00:00,82.39,82.4,82.34,82.39,20100.0,67.7632,67.7714,67.722,67.7632,20100.0
2014-09-04 15:05:00,82.39,82.41,82.33,82.37,20100.0,67.7632,67.7796,67.7138,67.7467,20100.0
2014-09-04 15:10:00,82.37,82.38,82.18,82.19,54400.0,67.7467,67.7549,67.5904,67.5987,54400.0
2014-09-04 15:15:00,82.19,82.31,82.18,82.21,26900.0,67.5987,67.6974,67.5904,67.6151,26900.0
2014-09-04 15:20:00,82.19,82.32,82.19,82.29,18200.0,67.5987,67.7056,67.5987,67.6809,18200.0
2014-09-04 15:25:00,82.28,82.36,82.28,82.33,14800.0,67.6727,67.7385,67.6727,67.7138,14800.0
2014-09-04 15:30:00,82.34,82.37,82.26,82.27,26700.0,67.722,67.7467,67.6562,67.6645,26700.0
2014-09-04 15:35:00,82.29,82.37,82.27,82.29,20700.0,67.6809,67.7467,67.6645,67.6809,20700.0
2014-09-04 15:40:00,82.29,82.34,82.26,82.31,28800.0,67.6809,67.722,67.6562,67.6974,28800.0
2014-09-04 15:45:00,82.32,82.43,82.31,82.41,37000.0,67.7056,67.7961,67.6974,67.7796,37000.0
2014-09-04 15:50:00,82.41,82.42,82.37,82.42,40300.0,67.7796,67.7878,67.7467,67.7878,40300.0
2014-09-04 15:55:00,82.41,82.49,82.41,82.49,92000.0,67.7796,67.8454,67.7796,67.8454,92000.0
2014-09-05 09:30:00,82.5,82.61,82.35,82.49,25800.0,67.8536,67.9441,67.7303,67.8454,25800.0
2014-09-05 09:35:00,82.43,82.43,82.31,82.34,11500.0,67.7961,67.7961,67.6974,67.722,11500.0
2014-09-05 09:40:00,82.35,82.57,82.32,82.56,14700.0,67.7303,67.9112,67.7056,67.903,14700.0
2014-09-05 09:45:00,82.56,82.85,82.55,82.73,48800.0,67.903,68.1415,67.8948,68.0428,48800.0
2014-09-05 09:50:00,82.71,82.73,82.6,82.6,32000.0,68.0264,68.0428,67.9359,67.9359,32000.0
2014-09-05 09:55:00,82.6,82.69,82.57,82.58,41500.0,67.9359,68.0099,67.9112,67.9194,41500.0
2014-09-05 10:00:00,82.57,82.62,82.42,82.42,8800.0,67.9112,67.9523,67.7878,67.7878,8800.0
2014-09-05 10:05:00,82.42,82.46,82.37,82.45,6900.0,67.7878,67.8207,67.7467,67.8125,6900.0
2014-09-05 10:10:00,82.47,82.52,82.42,82.45,8800.0,67.829,67.8701,67.7878,67.8125,8800.0
2014-09-05 10:15:00,82.44,82.46,82.34,82.35,8400.0,67.8043,67.8207,67.722,67.7303,8400.0
2014-09-05 10:20:00,82.36,82.46,82.35,82.43,22700.0,67.7385,67.8207,67.7303,67.7961,22700.0
2014-09-05 10:25:00,82.42,82.45,82.4,82.41,10200.0,67.7878,67.8125,67.7714,67.7796,10200.0
2014-09-05 10:30:00,82.42,82.42,82.22,82.33,8400.0,67.7878,67.7878,67.6233,67.7138,8400.0
2014-09-05 10:35:00,82.34,82.38,82.21,82.21,10200.0,67.722,67.7549,67.6151,67.6151,10200.0
2014-09-05 10:40:00,82.17,82.29,82.14,82.25,28400.0,67.5822,67.6809,67.5576,67.648,28400.0
2014-09-05 10:45:00,82.25,82.33,82.23,82.25,13900.0,67.648,67.7138,67.6316,67.648,13900.0
2014-09-05 10:50:00,82.25,82.34,82.25,82.34,14400.0,67.648,67.722,67.648,67.722,14400.0
2014-09-05 10:55:00,82.33,82.33,82.27,82.29,11800.0,67.7138,67.7138,67.6645,67.6809,11800.0
2014-09-05 11:00:00,82.29,82.41,82.27,82.41,13400.0,67.6809,67.7796,67.6645,67.7796,13400.0
2014-09-05 11:05:00,82.41,82.47,82.37,82.44,15700.0,67.7796,67.829,67.7467,67.8043,15700.0
2014-09-05 11:10:00,82.44,82.46,82.37,82.37,4500.0,67.8043,67.8207,67.7467,67.7467,4500.0
2014-09-05 11:15:00,82.38,82.41,82.37,82.4,6600.0,67.7549,67.7796,67.7467,67.7714,6600.0
2014-09-05 11:20:00,82.41,82.45,82.38,82.39,6900.0,67.7796,67.8125,67.7549,67.7632,6900.0
2014-09-05 11:25:00,82.42,82.43,82.39,82.43,5700.0,67.7878,67.7961,67.7632,67.7961,5700.0
2014-09-05 11:30:00,82.44,82.48,82.42,82.42,2700.0,67.8043,67.8372,67.7878,67.7878,2700.0
2014-09-05 11:35:00,82.41,82.43,82.36,82.36,3900.0,67.7796,67.7961,67.7385,67.7385,3900.0
2014-09-05 11:40:00,82.36,82.45,82.36,82.43,11800.0,67.7385,67.8125,67.7385,67.7961,11800.0
2014-09-05 11:45:00,82.43,82.47,82.43,82.47,12700.0,67.7961,67.829,67.7961,67.829,12700.0
2014-09-05 11:50:00,82.48,82.49,82.45,82.49,16900.0,67.8372,67.8454,67.8125,67.8454,16900.0
2014-09-05 11:55:00,82.49,82.52,82.48,82.48,8800.0,67.8454,67.8701,67.8372,67.8372,8800.0
2014-09-05 12:00:00,82.49,82.53,82.49,82.53,5200.0,67.8454,67.8783,67.8454,67.8783,5200.0
2014-09-05 12:05:00,82.52,82.57,82.51,82.54,9100.0,67.8701,67.9112,67.8619,67.8865,9100.0
2014-09-05 12:10:00,82.52,82.57,82.52,82.57,4600.0,67.8701,67.9112,67.8701,67.9112,4600.0
2014-09-05 12:15:00,82.58,82.58,82.53,82.53,6000.0,67.9194,67.9194,67.8783,67.8783,6000.0
2014-09-05 12:20:00,82.54,82.55,82.52,82.55,14600.0,67.8865,67.8948,67.8701,67.8948,14600.0
2014-09-05 12:25:00,82.54,82.62,82.53,82.61,20500.0,67.8865,67.9523,67.8783,67.9441,20500.0
2014-09-05 12:30:00,82.59,82.66,82.58,82.59,7000.0,67.9277,67.9852,67.9194,67.9277,7000.0
2014-09-05 12:35:00,82.6,82.62,82.57,82.59,4900.0,67.9359,67.9523,67.9112,67.9277,4900.0
2014-09-05 12:40:00,82.6,82.67,82.6,82.67,7400.0,67.9359,67.9935,67.9359,67.9935,7400.0
2014-09-05 12:45:00,82.68,82.68,82.65,82.65,4200.0,68.0017,68.0017,67.977,67.977,4200.0
2014-09-05 12:50:00,82.64,82.65,82.59,82.65,3300.0,67.9688,67.977,67.9277,67.977,3300.0
2014-09-05 12:55:00,82.65,82.65,82.6,82.61,3600.0,67.977,67.977,67.9359,67.9441,3600.0
2014-09-05 13:00:00,82.61,82.64,82.57,82.58,9100.0,67.9441,67.9688,67.9112,67.9194,9100.0
2014-09-05 13:05:00,82.59,82.67,82.59,82.67,7800.0,67.9277,67.9935,67.9277,67.9935,7800.0
2014-09-05 13:10:00,82.66,82.67,82.63,82.66,4700.0,67.9852,67.9935,67.9606,67.9852,4700.0
2014-09-05 13:15:00,82.66,82.67,82.62,82.63,6300.0,67.9852,67.9935,67.9523,67.9606,6300.0
2014-09-05 13:20:00,82.63,82.65,82.59,82.59,4900.0,67.9606,67.977,67.9277,67.9277,4900.0
2014-09-05 13:25:00,82.58,82.6,82.57,82.6,8600.0,67.9194,67.9359,67.9112,67.9359,8600.0
2014-09-05 13:30:00,82.6,82.63,82.58,82.62,9100.0,67.9359,67.9606,67.9194,67.9523,9100.0
2014-09-05 13:35:00,82.62,82.64,82.58,82.61,23100.0,67.9523,67.9688,67.9194,67.9441,23100.0
2014-09-05 13:40:00,82.62,82.63,82.56,82.56,6600.0,67.9523,67.9606,67.903,67.903,6600.0
2014-09-05 13:45:00,82.56,82.58,82.55,82.55,9400.0,67.903,67.9194,67.8948,67.8948,9400.0
2014-09-05 13:50:00,82.55,82.57,82.52,82.56,12700.0,67.8948,67.9112,67.8701,67.903,12700.0
2014-09-05 13:55:00,82.55,82.57,82.51,82.57,11300.0,67.8948,67.9112,67.8619,67.9112,11300.0
2014-09-05 14:00:00,82.57,82.65,82.57,82.63,22300.0,67.9112,67.977,67.9112,67.9606,22300.0
2014-09-05 14:05:00,82.63,82.64,82.51,82.53,36300.0,67.9606,67.9688,67.8619,67.8783,36300.0
2014-09-05 14:10:00,82.53,82.55,82.49,82.5,13000.0,67.8783,67.8948,67.8454,67.8536,13000.0
2014-09-05 14:15:00,82.5,82.51,82.44,82.46,20700.0,67.8536,67.8619,67.8043,67.8207,20700.0
2014-09-05 14:20:00,82.47,82.51,82.47,82.51,24300.0,67.829,67.8619,67.829,67.8619,24300.0
2014-09-05 14:25:00,82.51,82.55,82.48,82.55,5900.0,67.8619,67.8948,67.8372,67.8948,5900.0
2014-09-05 14:30:00,82.56,82.56,82.49,82.54,9800.0,67.903,67.903,67.8454,67.8865,9800.0
2014-09-05 14:35:00,82.54,82.54,82.5,82.53,4500.0,67.8865,67.8865,67.8536,67.8783,4500.0
2014-09-05 14:40:00,82.52,82.53,82.47,82.48,9200.0,67.8701,67.8783,67.829,67.8372,9200.0
2014-09-05 14:45:00,82.49,82.52,82.47,82.52,6500.0,67.8454,67.8701,67.829,67.8701,6500.0
2014-09-05 14:50:00,82.52,82.53,82.48,82.52,11800.0,67.8701,67.8783,67.8372,67.8701,11800.0
2014-09-05 14:55:00,82.51,82.57,82.51,82.55,18200.0,67.8619,67.9112,67.8619,67.8948,18200.0
2014-09-05 15:00:00,82.58,82.59,82.51,82.53,9000.0,67.9194,67.9277,67.8619,67.8783,9000.0
2014-09-05 15:05:00,82.52,82.61,82.52,82.6,8200.0,67.8701,67.9441,67.8701,67.9359,8200.0
2014-09-05 15:10:00,82.62,82.66,82.58,82.65,17500.0,67.9523,67.9852,67.9194,67.977,17500.0
2014-09-05 15:15:00,82.65,82.67,82.62,82.63,11500.0,67.977,67.9935,67.9523,67.9606,11500.0
2014-09-05 15:20:00,82.64,82.65,82.52,82.53,91800.0,67.9688,67.977,67.8701,67.8783,91800.0
2014-09-05 15:25:00,82.54,82.58,82.5,82.55,67000.0,67.8865,67.9194,67.8536,67.8948,67000.0
2014-09-05 15:30:00,82.56,82.59,82.55,82.57,21900.0,67.903,67.9277,67.8948,67.9112,21900.0
2014-09-05 15:35:00,82.57,82.6,82.55,82.58,26300.0,67.9112,67.9359,67.8948,67.9194,26300.0
2014-09-05 15:40:00,82.58,82.66,82.57,82.66,37100.0,67.9194,67.9852,67.9112,67.9852,37100.0
2014-09-05 15:45:00,82.67,82.68,82.58,82.61,31700.0,67.9935,68.0017,67.9194,67.9441,31700.0
2014-09-05 15:50:00,82.59,82.67,82.58,82.62,51900.0,67.9277,67.9935,67.9194,67.9523,51900.0
2014-09-05 15:55:00,82.63,82.69,82.62,82.67,67600.0,67.9606,68.0099,67.9523,67.9935,67600.0
2014-09-08 09:30:00,82.42,82.5,82.36,82.44,35600.0,67.7878,67.8536,67.7385,67.8043,35600.0
2014-09-08 09:35:00,82.44,82.7,82.44,82.69,10900.0,67.8043,68.0181,67.8043,68.0099,10900.0
2014-09-08 09:40:00,82.68,82.7,82.55,82.66,7600.0,68.0017,68.0181,67.8948,67.9852,7600.0
2014-09-08 09:45:00,82.7,82.75,82.67,82.71,10700.0,68.0181,68.0593,67.9935,68.0264,10700.0
2014-09-08 09:50:00,82.71,82.74,82.7,82.72,7700.0,68.0264,68.051,68.0181,68.0346,7700.0
2014-09-08 09:55:00,82.73,82.78,82.67,82.67,12100.0,68.0428,68.0839,67.9935,67.9935,12100.0
2014-09-08 10:00:00,82.68,82.7,82.64,82.64,23000.0,68.0017,68.0181,67.9688,67.9688,23000.0
2014-09-08 10:05:00,82.63,82.65,82.52,82.53,14900.0,67.9606,67.977,67.8701,67.8783,14900.0
2014-09-08 10:10:00,82.55,82.55,82.5,82.53,67600.0,67.8948,67.8948,67.8536,67.8783,67600.0
2014-09-08 10:15:00,82.53,82.56,82.41,82.41,11100.0,67.8783,67.903,67.7796,67.7796,11100.0
2014-09-08 10:20:00,82.42,82.45,82.34,82.35,9700.0,67.7878,67.8125,67.722,67.7303,9700.0
2014-09-08 10:25:00,82.36,82.41,82.36,82.4,14700.0,67.7385,67.7796,67.7385,67.7714,14700.0
2014-09-08 10:30:00,82.39,82.4,82.31,82.34,13700.0,67.7632,67.7714,67.6974,67.722,13700.0
2014-09-08 10:35:00,82.34,82.4,82.33,82.4,12500.0,67.722,67.7714,67.7138,67.7714,12500.0
2014-09-08 10:40:00,82.4,82.41,82.39,82.39,6400.0,67.7714,67.7796,67.7632,67.7632,6400.0
2014-09-08 10:45:00,82.38,82.4,82.35,82.35,7700.0,67.7549,67.7714,67.7303,67.7303,7700.0
2014-09-08 10:50:00,82.34,82.37,82.32,82.37,13500.0,67.722,67.7467,67.7056,67.7467,13500.0
2014-09-08 10:55:00,82.38,82.44,82.34,82.43,23900.0,67.7549,67.8043,67.722,67.7961,23900.0
2014-09-08 11:00:00,82.42,82.45,82.4,82.41,10100.0,67.7878,67.8125,67.7714,67.7796,10100.0
2014-09-08 11:05:00,82.41,82.48,82.39,82.47,11100.0,67.7796,67.8372,67.7632,67.829,11100.0
2014-09-08 11:10:00,82.49,82.51,82.47,82.51,10600.0,67.8454,67.8619,67.829,67.8619,10600.0
2014-09-08 11:15:00,82.51,82.53,82.46,82.48,13800.0,67.8619,67.8783,67.8207,67.8372,13800.0
2014-09-08 11:20:00,82.49,82.55,82.49,82.52,10800.0,67.8454,67.8948,67.8454,67.8701,10800.0
2014-09-08 11:25:00,82.52,82.52,82.46,82.46,13300.0,67.8701,67.8701,67.8207,67.8207,13300.0
2014-09-08 11:30:00,82.46,82.51,82.46,82.48,25600.0,67.8207,67.8619,67.8207,67.8372,25600.0
2014-09-08 11:35:00,82.48,82.48,82.38,82.38,94800.0,67.8372,67.8372,67.7549,67.7549,94800.0
2014-09-08 11:40:00,82.37,82.4,82.34,82.34,8200.0,67.7467,67.7714,67.722,67.722,8200.0
2014-09-08 11:45:00,82.35,82.35,82.29,82.29,9400.0,67.7303,67.7303,67.6809,67.6809,9400.0
2014-09-08 11:50:00,82.28,82.29,82.17,82.22,14900.0,67.6727,67.6809,67.5822,67.6233,14900.0
2014-09-08 11:55:00,82.21,82.26,82.2,82.26,6700.0,67.6151,67.6562,67.6069,67.6562,6700.0
2014-09-08 12:00:00,82.27,82.31,82.26,82.26,8600.0,67.6645,67.6974,67.6562,67.6562,8600.0
2014-09-08 12:05:00,82.25,82.32,82.22,82.32,7100.0,67.648,67.7056,67.6233,67.7056,7100.0
2014-09-08 12:10:00,82.32,82.32,82.26,82.27,18500.0,67.7056,67.7056,67.6562,67.6645,18500.0
2014-09-08 12:15:00,82.28,82.28,82.15,82.15,24600.0,67.6727,67.6727,67.5658,67.5658,24600.0
2014-09-08 12:20:00,82.15,82.2,82.14,82.15,21200.0,67.5658,67.6069,67.5576,67.5658,21200.0
2014-09-08 12:25:00,82.15,82.15,82.12,82.14,8500.0,67.5658,67.5658,67.5411,67.5576,8500.0
2014-09-08 12:30:00,82.15,82.18,82.14,82.17,16300.0,67.5658,67.5904,67.5576,67.5822,16300.0
2014-09-08 12:35:00,82.17,82.25,82.17,82.22,23100.0,67.5822,67.648,67.5822,67.6233,23100.0
2014-09-08 12:40:00,82.21,82.25,82.19,82.25,8300.0,67.6151,67.648,67.5987,67.648,8300.0
2014-09-08 12:45:00,82.26,82.3,82.25,82.28,18800.0,67.6562,67.6891,67.648,67.6727,18800.0
2014-09-08 12:50:00,82.29,82.31,82.28,82.29,4300.0,67.6809,67.6974,67.6727,67.6809,4300.0
2014-09-08 12:55:00,82.29,82.29,82.24,82.24,9500.0,67.6809,67.6809,67.6398,67.6398,9500.0
2014-09-08 13:00:00,82.26,82.28,82.26,82.27,7400.0,67.6562,67.6727,67.6562,67.6645,7400.0
2014-09-08 13:05:00,82.26,82.26,82.16,82.19,9900.0,67.6562,67.6562,67.574,67.5987,9900.0
2014-09-08 13:10:00,82.19,82.23,82.17,82.21,12100.0,67.5987,67.6316,67.5822,67.6151,12100.0
2014-09-08 13:15:00,82.22,82.22,82.12,82.12,21500.0,67.6233,67.6233,67.5411,67.5411,21500.0
2014-09-08 13:20:00,82.12,82.14,82.1,82.14,15600.0,67.5411,67.5576,67.5247,67.5576,15600.0
2014-09-08 13:25:00,82.14,82.16,82.09,82.1,16500.0,67.5576,67.574,67.5164,67.5247,16500.0
2014-09-08 13:30:00,82.08,82.08,81.98,82.0,14300.0,67.5082,67.5082,67.426,67.4424,14300.0
2014-09-08 13:35:00,82.01,82.06,82.0,82.06,8400.0,67.4506,67.4918,67.4424,67.4918,8400.0
2014-09-08 13:40:00,82.05,82.06,81.95,81.98,23700.0,67.4835,67.4918,67.4013,67.426,23700.0
2014-09-08 13:45:00,81.97,82.0,81.92,81.93,11200.0,67.4177,67.4424,67.3766,67.3848,11200.0
2014-09-08 13:50:00,81.92,81.94,81.85,81.88,18100.0,67.3766,67.3931,67.319,67.3437,18100.0
2014-09-08 13:55:00,81.88,81.91,81.87,81.9,15000.0,67.3437,67.3684,67.3355,67.3602,15000.0
2014-09-08 14:00:00,81.89,81.92,81.88,81.89,11600.0,67.3519,67.3766,67.3437,67.3519,11600.0
2014-09-08 14:05:00,81.89,81.92,81.85,81.91,21700.0,67.3519,67.3766,67.319,67.3684,21700.0
2014-09-08 14:10:00,81.9,81.92,81.86,81.92,10900.0,67.3602,67.3766,67.3273,67.3766,10900.0
2014-09-08 14:15:00,81.91,81.96,81.91,81.96,13300.0,67.3684,67.4095,67.3684,67.4095,13300.0
2014-09-08 14:20:00,81.95,81.97,81.94,81.94,6500.0,67.4013,67.4177,67.3931,67.3931,6500.0
2014-09-08 14:25:00,81.94,81.96,81.91,81.96,9100.0,67.3931,67.4095,67.3684,67.4095,9100.0
2014-09-08 14:30:00,81.96,81.98,81.96,81.97,3900.0,67.4095,67.426,67.4095,67.4177,3900.0
2014-09-08 14:35:00,81.96,81.97,81.91,81.91,14900.0,67.4095,67.4177,67.3684,67.3684,14900.0
2014-09-08 14:40:00,81.91,81.92,81.89,81.91,14800.0,67.3684,67.3766,67.3519,67.3684,14800.0
2014-09-08 14:45:00,81.92,81.95,81.91,81.93,26600.0,67.3766,67.4013,67.3684,67.3848,26600.0
2014-09-08 14:50:00,81.93,81.96,81.93,81.95,10800.0,67.3848,67.4095,67.3848,67.4013,10800.0
2014-09-08 14:55:00,81.94,81.95,81.91,81.91,8600.0,67.3931,67.4013,67.3684,67.3684,8600.0
2014-09-08 15:00:00,81.92,82.07,81.91,82.07,19700.0,67.3766,67.5,67.3684,67.5,19700.0
2014-09-08 15:05:00,82.07,82.12,82.06,82.12,18000.0,67.5,67.5411,67.4918,67.5411,18000.0
2014-09-08 15:10:00,82.13,82.19,82.13,82.18,19500.0,67.5493,67.5987,67.5493,67.5904,19500.0
2014-09-08 15:15:00,82.18,82.19,82.15,82.16,19700.0,67.5904,67.5987,67.5658,67.574,19700.0
2014-09-08 15:20:00,82.17,82.23,82.17,82.23,30500.0,67.5822,67.6316,67.5822,67.6316,30500.0
2014-09-08 15:25:00,82.22,82.22,82.16,82.18,44100.0,67.6233,67.6233,67.574,67.5904,44100.0
2014-09-08 15:30:00,82.19,82.23,82.11,82.14,112600.0,67.5987,67.6316,67.5329,67.5576,112600.0
2014-09-08 15:35:00,82.14,82.18,82.13,82.17,45100.0,67.5576,67.5904,67.5493,67.5822,45100.0
2014-09-08 15:40:00,82.17,82.19,82.16,82.16,21800.0,67.5822,67.5987,67.574,67.574,21800.0
2014-09-08 15:45:00,82.17,82.17,82.08,82.11,57200.0,67.5822,67.5822,67.5082,67.5329,57200.0
2014-09-08 15:50:00,82.1,82.16,82.1,82.16,51000.0,67.5247,67.574,67.5247,67.574,51000.0
2014-09-08 15:55:00,82.16,82.19,82.05,82.09,78100.0,67.574,67.5987,67.4835,67.5164,78100.0
2014-09-09 09:30:00,81.99,81.99,81.48,81.81,50000.0,67.4342,67.4342,67.0147,67.2861,50000.0
2014-09-09 09:35:00,81.78,81.86,81.75,81.83,6600.0,67.2615,67.3273,67.2368,67.3026,6600.0
2014-09-09 09:40:00,81.85,81.92,81.8,81.92,11000.0,67.319,67.3766,67.2779,67.3766,11000.0
2014-09-09 09:45:00,81.89,82.04,81.89,81.98,41500.0,67.3519,67.4753,67.3519,67.426,41500.0
2014-09-09 09:50:00,81.98,81.99,81.77,81.85,25100.0,67.426,67.4342,67.2532,67.319,25100.0
2014-09-09 09:55:00,81.85,81.9,81.85,81.89,14400.0,67.319,67.3602,67.319,67.3519,14400.0
2014-09-09 10:00:00,81.88,81.95,81.81,81.95,28200.0,67.3437,67.4013,67.2861,67.4013,28200.0
2014-09-09 10:05:00,81.94,82.06,81.94,82.06,27900.0,67.3931,67.4918,67.3931,67.4918,27900.0
2014-09-09 10:10:00,82.04,82.04,81.93,81.93,25200.0,67.4753,67.4753,67.3848,67.3848,25200.0
2014-09-09 10:15:00,81.94,81.94,81.85,81.89,10900.0,67.3931,67.3931,67.319,67.3519,10900.0
2014-09-09 10:20:00,81.89,81.89,81.81,81.88,12900.0,67.3519,67.3519,67.2861,67.3437,12900.0
2014-09-09 10:25:00,81.88,81.9,81.84,81.84,24300.0,67.3437,67.3602,67.3108,67.3108,24300.0
2014-09-09 10:30:00,81.84,81.84,81.71,81.71,19800.0,67.3108,67.3108,67.2039,67.2039,19800.0
2014-09-09 10:35:00,81.71,81.71,81.57,81.58,23900.0,67.2039,67.2039,67.0887,67.097,23900.0
2014-09-09 10:40:00,81.57,81.66,81.5,81.66,14300.0,67.0887,67.1628,67.0312,67.1628,14300.0
2014-09-09 10:45:00,81.65,81.7,81.62,81.62,9600.0,67.1545,67.1957,67.1299,67.1299,9600.0
2014-09-09 10:50:00,81.64,81.69,81.61,81.63,14100.0,67.1463,67.1874,67.1216,67.1381,14100.0
2014-09-09 10:55:00,81.64,81.65,81.6,81.65,10000.0,67.1463,67.1545,67.1134,67.1545,10000.0
2014-09-09 11:00:00,81.65,81.78,81.64,81.78,11700.0,67.1545,67.2615,67.1463,67.2615,11700.0
2014-09-09 11:05:00,81.78,81.81,81.74,81.74,40300.0,67.2615,67.2861,67.2286,67.2286,40300.0
2014-09-09 11:10:00,81.75,81.87,81.74,81.86,21300.0,67.2368,67.3355,67.2286,67.3273,21300.0
2014-09-09 11:15:00,81.87,82.01,81.87,81.98,126300.0,67.3355,67.4506,67.3355,67.426,126300.0
2014-09-09 11:20:00,81.98,81.99,81.97,81.99,14500.0,67.426,67.4342,67.4177,67.4342,14500.0
2014-09-09 11:25:00,81.99,81.99,81.94,81.94,14500.0,67.4342,67.4342,67.3931,67.3931,14500.0
2014-09-09 11:30:00,81.94,81.95,81.91,81.93,15600.0,67.3931,67.4013,67.3684,67.3848,15600.0
2014-09-09 11:35:00,81.92,81.92,81.81,81.82,16800.0,67.3766,67.3766,67.2861,67.2944,16800.0
2014-09-09 11:40:00,81.82,81.83,81.8,81.8,6700.0,67.2944,67.3026,67.2779,67.2779,6700.0
2014-09-09 11:45:00,81.82,81.85,81.81,81.84,14900.0,67.2944,67.319,67.2861,67.3108,14900.0
2014-09-09 11:50:00,81.84,81.84,81.78,81.78,30900.0,67.3108,67.3108,67.2615,67.2615,30900.0
2014-09-09 11:55:00,81.78,81.85,81.78,81.84,17800.0,67.2615,67.319,67.2615,67.3108,17800.0
2014-09-09 12:00:00,81.83,81.83,81.78,81.8,15300.0,67.3026,67.3026,67.2615,67.2779,15300.0
2014-09-09 12:05:00,81.8,81.81,81.78,81.8,25900.0,67.2779,67.2861,67.2615,67.2779,25900.0
2014-09-09 12:10:00,81.8,81.86,81.8,81.86,13200.0,67.2779,67.3273,67.2779,67.3273,13200.0
2014-09-09 12:15:00,81.86,81.92,81.86,81.91,9500.0,67.3273,67.3766,67.3273,67.3684,9500.0
2014-09-09 12:20:00,81.92,81.97,81.92,81.97,6800.0,67.3766,67.4177,67.3766,67.4177,6800.0
2014-09-09 12:25:00,81.96,81.99,81.96,81.98,9800.0,67.4095,67.4342,67.4095,67.426,9800.0
2014-09-09 12:30:00,81.98,81.99,81.96,81.97,9300.0,67.426,67.4342,67.4095,67.4177,9300.0
2014-09-09 12:35:00,81.97,81.97,81.93,81.95,14000.0,67.4177,67.4177,67.3848,67.4013,14000.0
2014-09-09 12:40:00,81.95,81.96,81.92,81.93,4700.0,67.4013,67.4095,67.3766,67.3848,4700.0
2014-09-09 12:45:00,81.92,81.92,81.89,81.89,11800.0,67.3766,67.3766,67.3519,67.3519,11800.0
2014-09-09 12:50:00,81.9,81.9,81.87,81.87,15700.0,67.3602,67.3602,67.3355,67.3355,15700.0
2014-09-09 12:55:00,81.86,81.9,81.86,81.89,13700.0,67.3273,67.3602,67.3273,67.3519,13700.0
2014-09-09 13:00:00,81.9,81.92,81.87,81.89,24900.0,67.3602,67.3766,67.3355,67.3519,24900.0
2014-09-09 13:05:00,81.89,81.89,81.78,81.79,10400.0,67.3519,67.3519,67.2615,67.2697,10400.0
2014-09-09 13:10:00,81.79,81.86,81.79,81.8,8500.0,67.2697,67.3273,67.2697,67.2779,8500.0
2014-09-09 13:15:00,81.8,81.81,81.76,81.8,6600.0,67.2779,67.2861,67.245,67.2779,6600.0
2014-09-09 13:20:00,81.8,81.83,81.77,81.79,6600.0,67.2779,67.3026,67.2532,67.2697,6600.0
2014-09-09 13:25:00,81.79,81.81,81.74,81.81,5500.0,67.2697,67.2861,67.2286,67.2861,5500.0
2014-09-09 13:30:00,81.81,81.9,81.81,81.86,12600.0,67.2861,67.3602,67.2861,67.3273,12600.0
2014-09-09 13:35:00,81.86,81.88,81.84,81.88,5900.0,67.3273,67.3437,67.3108,67.3437,5900.0
2014-09-09 13:40:00,81.88,81.88,81.85,81.85,6000.0,67.3437,67.3437,67.319,67.319,6000.0
2014-09-09 13:45:00,81.86,81.99,81.86,81.97,38700.0,67.3273,67.4342,67.3273,67.4177,38700.0
2014-09-09 13:50:00,81.97,82.0,81.94,81.94,10400.0,67.4177,67.4424,67.3931,67.3931,10400.0
2014-09-09 13:55:00,81.94,82.0,81.94,81.97,15400.0,67.3931,67.4424,67.3931,67.4177,15400.0
2014-09-09 14:00:00,81.97,81.99,81.94,81.94,10800.0,67.4177,67.4342,67.3931,67.3931,10800.0
2014-09-09 14:05:00,81.95,81.97,81.89,81.89,13000.0,67.4013,67.4177,67.3519,67.3519,13000.0
2014-09-09 14:10:00,81.9,81.9,81.84,81.86,11300.0,67.3602,67.3602,67.3108,67.3273,11300.0
2014-09-09 14:15:00,81.85,81.85,81.79,81.79,13900.0,67.319,67.319,67.2697,67.2697,13900.0
2014-09-09 14:20:00,81.8,81.81,81.72,81.72,14800.0,67.2779,67.2861,67.2121,67.2121,14800.0
2014-09-09 14:25:00,81.73,81.76,81.73,81.75,7900.0,67.2203,67.245,67.2203,67.2368,7900.0
2014-09-09 14:30:00,81.74,81.78,81.67,81.78,10200.0,67.2286,67.2615,67.171,67.2615,10200.0
2014-09-09 14:35:00,81.76,81.81,81.76,81.81,7500.0,67.245,67.2861,67.245,67.2861,7500.0
2014-09-09 14:40:00,81.82,81.82,81.74,81.76,7300.0,67.2944,67.2944,67.2286,67.245,7300.0
2014-09-09 14:45:00,81.76,81.78,81.7,81.7,8100.0,67.245,67.2615,67.1957,67.1957,8100.0
2014-09-09 14:50:00,81.71,81.8,81.71,81.79,12900.0,67.2039,67.2779,67.2039,67.2697,12900.0
2014-09-09 14:55:00,81.78,81.81,81.75,81.77,12700.0,67.2615,67.2861,67.2368,67.2532,12700.0
2014-09-09 15:00:00,81.76,81.77,81.72,81.72,14000.0,67.245,67.2532,67.2121,67.2121,14000.0
2014-09-09 15:05:00,81.72,81.72,81.6,81.62,35100.0,67.2121,67.2121,67.1134,67.1299,35100.0
2014-09-09 15:10:00,81.62,81.69,81.6,81.66,18700.0,67.1299,67.1874,67.1134,67.1628,18700.0
2014-09-09 15:15:00,81.65,81.67,81.61,81.62,35900.0,67.1545,67.171,67.1216,67.1299,35900.0
2014-09-09 15:20:00,81.61,81.62,81.51,81.6,30000.0,67.1216,67.1299,67.0394,67.1134,30000.0
2014-09-09 15:25:00,81.6,81.63,81.55,81.61,28900.0,67.1134,67.1381,67.0723,67.1216,28900.0
2014-09-09 15:30:00,81.62,81.64,81.54,81.56,50500.0,67.1299,67.1463,67.0641,67.0805,50500.0
2014-09-09 15:35:00,81.56,81.59,81.54,81.56,25500.0,67.0805,67.1052,67.0641,67.0805,25500.0
2014-09-09 15:40:00,81.57,81.61,81.56,81.57,25300.0,67.0887,67.1216,67.0805,67.0887,25300.0
2014-09-09 15:45:00,81.56,81.58,81.52,81.55,28800.0,67.0805,67.097,67.0476,67.0723,28800.0
2014-09-09 15:50:00,81.55,81.56,81.51,81.51,40400.0,67.0723,67.0805,67.0394,67.0394,40400.0
2014-09-09 15:55:00,81.51,81.54,81.5,81.52,76300.0,67.0394,67.0641,67.0312,67.0476,76300.0
2014-09-10 09:30:00,81.61,82.07,81.61,82.07,88200.0,67.1216,67.5,67.1216,67.5,88200.0
2014-09-10 09:35:00,82.12,82.23,82.08,82.14,33400.0,67.5411,67.6316,67.5082,67.5576,33400.0
2014-09-10 09:40:00,82.14,82.2,81.95,82.02,86200.0,67.5576,67.6069,67.4013,67.4589,86200.0
2014-09-10 09:45:00,82.01,82.01,81.83,81.89,53700.0,67.4506,67.4506,67.3026,67.3519,53700.0
2014-09-10 09:50:00,81.89,81.89,81.79,81.79,14500.0,67.3519,67.3519,67.2697,67.2697,14500.0
2014-09-10 09:55:00,81.8,81.97,81.8,81.97,12000.0,67.2779,67.4177,67.2779,67.4177,12000.0
2014-09-10 10:00:00,81.99,82.04,81.95,81.95,18800.0,67.4342,67.4753,67.4013,67.4013,18800.0
2014-09-10 10:05:00,81.95,82.06,81.94,82.01,53300.0,67.4013,67.4918,67.3931,67.4506,53300.0
2014-09-10 10:10:00,82.03,82.05,81.92,81.92,14900.0,67.4671,67.4835,67.3766,67.3766,14900.0
2014-09-10 10:15:00,81.94,82.0,81.79,81.81,43600.0,67.3931,67.4424,67.2697,67.2861,43600.0
2014-09-10 10:20:00,81.82,81.82,81.69,81.69,18100.0,67.2944,67.2944,67.1874,67.1874,18100.0
2014-09-10 10:25:00,81.67,81.73,81.64,81.65,40700.0,67.171,67.2203,67.1463,67.1545,40700.0
2014-09-10 10:30:00,81.66,81.67,81.6,81.63,16000.0,67.1628,67.171,67.1134,67.1381,16000.0
2014-09-10 10:35:00,81.63,81.63,81.46,81.5,23200.0,67.1381,67.1381,66.9983,67.0312,23200.0
2014-09-10 10:40:00,81.49,81.54,81.46,81.54,45700.0,67.0229,67.0641,66.9983,67.0641,45700.0
2014-09-10 10:45:00,81.55,81.56,81.42,81.44,20400.0,67.0723,67.0805,66.9654,66.9818,20400.0
2014-09-10 10:50:00,81.45,81.55,81.45,81.52,23400.0,66.99,67.0723,66.99,67.0476,23400.0
2014-09-10 10:55:00,81.52,81.53,81.38,81.41,19700.0,67.0476,67.0558,66.9325,66.9571,19700.0
2014-09-10 11:00:00,81.43,81.46,81.39,81.44,21100.0,66.9736,66.9983,66.9407,66.9818,21100.0
2014-09-10 11:05:00,81.44,81.51,81.41,81.48,13200.0,66.9818,67.0394,66.9571,67.0147,13200.0
2014-09-10 11:10:00,81.49,81.62,81.48,81.6,18800.0,67.0229,67.1299,67.0147,67.1134,18800.0
2014-09-10 11:15:00,81.6,81.62,81.53,81.56,23500.0,67.1134,67.1299,67.0558,67.0805,23500.0
2014-09-10 11:20:00,81.56,81.59,81.49,81.49,154700.0,67.0805,67.1052,67.0229,67.0229,154700.0
2014-09-10 11:25:00,81.49,81.53,81.41,81.53,90100.0,67.0229,67.0558,66.9571,67.0558,90100.0
2014-09-10 11:30:00,81.52,81.55,81.49,81.51,21500.0,67.0476,67.0723,67.0229,67.0394,21500.0
2014-09-10 11:35:00,81.49,81.55,81.48,81.51,45800.0,67.0229,67.0723,67.0147,67.0394,45800.0
2014-09-10 11:40:00,81.5,81.55,81.47,81.54,22700.0,67.0312,67.0723,67.0065,67.0641,22700.0
2014-09-10 11:45:00,81.53,81.53,81.46,81.47,9700.0,67.0558,67.0558,66.9983,67.0065,9700.0
2014-09-10 11:50:00,81.47,81.5,81.46,81.49,10000.0,67.0065,67.0312,66.9983,67.0229,10000.0
2014-09-10 11:55:00,81.5,81.54,81.46,81.47,41600.0,67.0312,67.0641,66.9983,67.0065,41600.0
2014-09-10 12:00:00,81.47,81.48,81.37,81.41,22200.0,67.0065,67.0147,66.9243,66.9571,22200.0
2014-09-10 12:05:00,81.41,81.45,81.4,81.42,7100.0,66.9571,66.99,66.9489,66.9654,7100.0
2014-09-10 12:10:00,81.42,81.45,81.39,81.43,8500.0,66.9654,66.99,66.9407,66.9736,8500.0
2014-09-10 12:15:00,81.42,81.52,81.42,81.49,14600.0,66.9654,67.0476,66.9654,67.0229,14600.0
2014-09-10 12:20:00,81.5,81.58,81.48,81.54,31100.0,67.0312,67.097,67.0147,67.0641,31100.0
2014-09-10 12:25:00,81.53,81.55,81.5,81.51,18500.0,67.0558,67.0723,67.0312,67.0394,18500.0
2014-09-10 12:30:00,81.51,81.54,81.46,81.47,9700.0,67.0394,67.0641,66.9983,67.0065,9700.0
2014-09-10 12:35:00,81.48,81.53,81.48,81.53,9200.0,67.0147,67.0558,67.0147,67.0558,9200.0
2014-09-10 12:40:00,81.53,81.54,81.49,81.5,11100.0,67.0558,67.0641,67.0229,67.0312,11100.0
2014-09-10 12:45:00,81.5,81.54,81.5,81.51,11200.0,67.0312,67.0641,67.0312,67.0394,11200.0
2014-09-10 12:50:00,81.51,81.56,81.51,81.52,22700.0,67.0394,67.0805,67.0394,67.0476,22700.0
2014-09-10 12:55:00,81.52,81.53,81.46,81.47,10900.0,67.0476,67.0558,66.9983,67.0065,10900.0
2014-09-10 13:00:00,81.46,81.55,81.45,81.55,14000.0,66.9983,67.0723,66.99,67.0723,14000.0
2014-09-10 13:05:00,81.55,81.6,81.51,81.56,96300.0,67.0723,67.1134,67.0394,67.0805,96300.0
2014-09-10 13:10:00,81.57,81.6,81.55,81.56,29900.0,67.0887,67.1134,67.0723,67.0805,29900.0
2014-09-10 13:15:00,81.56,81.58,81.52,81.52,29100.0,67.0805,67.097,67.0476,67.0476,29100.0
2014-09-10 13:20:00,81.52,81.52,81.44,81.44,17000.0,67.0476,67.0476,66.9818,66.9818,17000.0
2014-09-10 13:25:00,81.46,81.48,81.43,81.48,15000.0,66.9983,67.0147,66.9736,67.0147,15000.0
2014-09-10 13:30:00,81.48,81.51,81.38,81.39,14000.0,67.0147,67.0394,66.9325,66.9407,14000.0
2014-09-10 13:35:00,81.4,81.41,81.36,81.36,6200.0,66.9489,66.9571,66.916,66.916,6200.0
2014-09-10 13:40:00,81.35,81.36,81.31,81.31,9800.0,66.9078,66.916,66.8749,66.8749,9800.0
2014-09-10 13:45:00,81.33,81.39,81.32,81.39,15300.0,66.8914,66.9407,66.8831,66.9407,15300.0
2014-09-10 13:50:00,81.39,81.4,81.3,81.3,22000.0,66.9407,66.9489,66.8667,66.8667,22000.0
2014-09-10 13:55:00,81.31,81.37,81.3,81.37,12100.0,66.8749,66.9243,66.8667,66.9243,12100.0
2014-09-10 14:00:00,81.37,81.44,81.37,81.42,8600.0,66.9243,66.9818,66.9243,66.9654,8600.0
2014-09-10 14:05:00,81.42,81.42,81.31,81.33,12800.0,66.9654,66.9654,66.8749,66.8914,12800.0
2014-09-10 14:10:00,81.31,81.41,81.31,81.4,17300.0,66.8749,66.9571,66.8749,66.9489,17300.0
2014-09-10 14:15:00,81.4,81.4,81.34,81.37,14300.0,66.9489,66.9489,66.8996,66.9243,14300.0
2014-09-10 14:20:00,81.37,81.4,81.35,81.4,11200.0,66.9243,66.9489,66.9078,66.9489,11200.0
2014-09-10 14:25:00,81.39,81.4,81.35,81.4,17900.0,66.9407,66.9489,66.9078,66.9489,17900.0
2014-09-10 14:30:00,81.4,81.4,81.31,81.32,17700.0,66.9489,66.9489,66.8749,66.8831,17700.0
2014-09-10 14:35:00,81.31,81.35,81.31,81.34,6300.0,66.8749,66.9078,66.8749,66.8996,6300.0
2014-09-10 14:40:00,81.33,81.36,81.31,81.36,11300.0,66.8914,66.916,66.8749,66.916,11300.0
2014-09-10 14:45:00,81.36,81.36,81.33,81.34,17900.0,66.916,66.916,66.8914,66.8996,17900.0
2014-09-10 14:50:00,81.34,81.38,81.33,81.36,16100.0,66.8996,66.9325,66.8914,66.916,16100.0
2014-09-10 14:55:00,81.35,81.36,81.3,81.35,16900.0,66.9078,66.916,66.8667,66.9078,16900.0
2014-09-10 15:00:00,81.34,81.39,81.34,81.38,33200.0,66.8996,66.9407,66.8996,66.9325,33200.0
2014-09-10 15:05:00,81.38,81.44,81.38,81.44,28900.0,66.9325,66.9818,66.9325,66.9818,28900.0
2014-09-10 15:10:00,81.42,81.42,81.4,81.41,32800.0,66.9654,66.9654,66.9489,66.9571,32800.0
2014-09-10 15:15:00,81.41,81.41,81.36,81.39,39500.0,66.9571,66.9571,66.916,66.9407,39500.0
2014-09-10 15:20:00,81.38,81.39,81.37,81.38,18600.0,66.9325,66.9407,66.9243,66.9325,18600.0
2014-09-10 15:25:00,81.38,81.38,81.35,81.36,19100.0,66.9325,66.9325,66.9078,66.916,19100.0
2014-09-10 15:30:00,81.36,81.36,81.3,81.3,34400.0,66.916,66.916,66.8667,66.8667,34400.0
2014-09-10 15:35:00,81.3,81.37,81.3,81.34,43100.0,66.8667,66.9243,66.8667,66.8996,43100.0
2014-09-10 15:40:00,81.34,81.34,81.26,81.26,25800.0,66.8996,66.8996,66.8338,66.8338,25800.0
2014-09-10 15:45:00,81.27,81.32,81.2,81.28,112300.0,66.842,66.8831,66.7844,66.8502,112300.0
2014-09-10 15:50:00,81.28,81.31,81.24,81.25,107800.0,66.8502,66.8749,66.8173,66.8256,107800.0
2014-09-10 15:55:00,81.25,81.27,81.21,81.24,222100.0,66.8256,66.842,66.7927,66.8173,222100.0
2014-09-11 09:30:00,81.04,81.11,80.98,81.01,68400.0,66.6528,66.7104,66.6035,66.6282,68400.0
2014-09-11 09:35:00,81.01,81.1,80.98,81.01,12500.0,66.6282,66.7022,66.6035,66.6282,12500.0
2014-09-11 09:40:00,81.01,81.11,81.0,81.09,26000.0,66.6282,66.7104,66.6199,66.694,26000.0
2014-09-11 09:45:00,81.09,81.18,81.05,81.06,56300.0,66.694,66.768,66.6611,66.6693,56300.0
2014-09-11 09:50:00,81.06,81.24,81.03,81.23,23900.0,66.6693,66.8173,66.6446,66.8091,23900.0
2014-09-11 09:55:00,81.22,81.26,81.19,81.26,28700.0,66.8009,66.8338,66.7762,66.8338,28700.0
2014-09-11 10:00:00,81.25,81.26,81.13,81.13,28300.0,66.8256,66.8338,66.7269,66.7269,28300.0
2014-09-11 10:05:00,81.13,81.23,81.07,81.14,28500.0,66.7269,66.8091,66.6775,66.7351,28500.0
2014-09-11 10:10:00,81.16,81.16,81.08,81.08,33200.0,66.7515,66.7515,66.6857,66.6857,33200.0
2014-09-11 10:15:00,81.08,81.18,81.07,81.17,11400.0,66.6857,66.768,66.6775,66.7598,11400.0
2014-09-11 10:20:00,81.17,81.17,81.07,81.09,36100.0,66.7598,66.7598,66.6775,66.694,36100.0
2014-09-11 10:25:00,81.08,81.09,81.01,81.04,11400.0,66.6857,66.694,66.6282,66.6528,11400.0
2014-09-11 10:30:00,81.05,81.08,81.01,81.06,19800.0,66.6611,66.6857,66.6282,66.6693,19800.0
2014-09-11 10:35:00,81.04,81.04,80.95,80.98,22700.0,66.6528,66.6528,66.5788,66.6035,22700.0
2014-09-11 10:40:00,80.98,81.0,80.93,81.0,27200.0,66.6035,66.6199,66.5624,66.6199,27200.0
2014-09-11 10:45:00,80.99,81.04,80.95,81.04,31500.0,66.6117,66.6528,66.5788,66.6528,31500.0
2014-09-11 10:50:00,81.04,81.06,81.0,81.06,32900.0,66.6528,66.6693,66.6199,66.6693,32900.0
2014-09-11 10:55:00,81.06,81.13,81.01,81.11,18100.0,66.6693,66.7269,66.6282,66.7104,18100.0
2014-09-11 11:00:00,81.11,81.15,81.1,81.14,41100.0,66.7104,66.7433,66.7022,66.7351,41100.0
2014-09-11 11:05:00,81.14,81.17,81.1,81.11,21300.0,66.7351,66.7598,66.7022,66.7104,21300.0
2014-09-11 11:10:00,81.11,81.16,81.1,81.15,8400.0,66.7104,66.7515,66.7022,66.7433,8400.0
2014-09-11 11:15:00,81.15,81.17,81.12,81.15,44000.0,66.7433,66.7598,66.7186,66.7433,44000.0
2014-09-11 11:20:00,81.14,81.17,81.07,81.1,30000.0,66.7351,66.7598,66.6775,66.7022,30000.0
2014-09-11 11:25:00,81.12,81.17,81.11,81.12,30500.0,66.7186,66.7598,66.7104,66.7186,30500.0
2014-09-11 11:30:00,81.13,81.24,81.13,81.23,43500.0,66.7269,66.8173,66.7269,66.8091,43500.0
2014-09-11 11:35:00,81.22,81.26,81.22,81.24,13600.0,66.8009,66.8338,66.8009,66.8173,13600.0
2014-09-11 11:40:00,81.23,81.27,81.17,81.17,7100.0,66.8091,66.842,66.7598,66.7598,7100.0
2014-09-11 11:45:00,81.17,81.2,81.16,81.19,10600.0,66.7598,66.7844,66.7515,66.7762,10600.0
2014-09-11 11:50:00,81.19,81.25,81.19,81.25,16900.0,66.7762,66.8256,66.7762,66.8256,16900.0
2014-09-11 11:55:00,81.25,81.26,81.22,81.23,6700.0,66.8256,66.8338,66.8009,66.8091,6700.0
2014-09-11 12:00:00,81.22,81.27,81.2,81.2,19200.0,66.8009,66.842,66.7844,66.7844,19200.0
2014-09-11 12:05:00,81.21,81.21,81.15,81.15,11300.0,66.7927,66.7927,66.7433,66.7433,11300.0
2014-09-11 12:10:00,81.13,81.13,81.09,81.12,7000.0,66.7269,66.7269,66.694,66.7186,7000.0
2014-09-11 12:15:00,81.13,81.17,81.13,81.15,6700.0,66.7269,66.7598,66.7269,66.7433,6700.0
2014-09-11 12:20:00,81.16,81.19,81.14,81.15,35000.0,66.7515,66.7762,66.7351,66.7433,35000.0
2014-09-11 12:25:00,81.15,81.2,81.14,81.2,24300.0,66.7433,66.7844,66.7351,66.7844,24300.0
2014-09-11 12:30:00,81.2,81.21,81.18,81.2,14200.0,66.7844,66.7927,66.768,66.7844,14200.0
2014-09-11 12:35:00,81.2,81.2,81.15,81.15,16600.0,66.7844,66.7844,66.7433,66.7433,16600.0
2014-09-11 12:40:00,81.16,81.17,81.14,81.14,6900.0,66.7515,66.7598,66.7351,66.7351,6900.0
2014-09-11 12:45:00,81.15,81.16,81.14,81.14,5500.0,66.7433,66.7515,66.7351,66.7351,5500.0
2014-09-11 12:50:00,81.15,81.17,81.15,81.15,9200.0,66.7433,66.7598,66.7433,66.7433,9200.0
2014-09-11 12:55:00,81.14,81.14,81.07,81.09,6800.0,66.7351,66.7351,66.6775,66.694,6800.0
2014-09-11 13:00:00,81.09,81.16,81.09,81.15,8500.0,66.694,66.7515,66.694,66.7433,8500.0
2014-09-11 13:05:00,81.15,81.18,81.14,81.18,18000.0,66.7433,66.768,66.7351,66.768,18000.0
2014-09-11 13:10:00,81.18,81.21,81.15,81.16,26500.0,66.768,66.7927,66.7433,66.7515,26500.0
2014-09-11 13:15:00,81.16,81.2,81.16,81.2,5600.0,66.7515,66.7844,66.7515,66.7844,5600.0
2014-09-11 13:20:00,81.2,81.2,81.03,81.03,15100.0,66.7844,66.7844,66.6446,66.6446,15100.0
2014-09-11 13:25:00,81.06,81.09,81.03,81.09,7400.0,66.6693,66.694,66.6446,66.694,7400.0
2014-09-11 13:30:00,81.09,81.16,81.08,81.14,15800.0,66.694,66.7515,66.6857,66.7351,15800.0
2014-09-11 13:35:00,81.13,81.15,81.1,81.14,10600.0,66.7269,66.7433,66.7022,66.7351,10600.0
2014-09-11 13:40:00,81.13,81.17,81.13,81.14,13900.0,66.7269,66.7598,66.7269,66.7351,13900.0
2014-09-11 13:45:00,81.15,81.17,81.13,81.14,24900.0,66.7433,66.7598,66.7269,66.7351,24900.0
2014-09-11 13:50:00,81.14,81.16,81.07,81.07,10900.0,66.7351,66.7515,66.6775,66.6775,10900.0
2014-09-11 13:55:00,81.07,81.13,81.06,81.12,8400.0,66.6775,66.7269,66.6693,66.7186,8400.0
2014-09-11 14:00:00,81.12,81.2,81.11,81.2,49000.0,66.7186,66.7844,66.7104,66.7844,49000.0
2014-09-11 14:05:00,81.2,81.25,81.19,81.25,20000.0,66.7844,66.8256,66.7762,66.8256,20000.0
2014-09-11 14:10:00,81.24,81.26,81.22,81.25,12100.0,66.8173,66.8338,66.8009,66.8256,12100.0
2014-09-11 14:15:00,81.25,81.26,81.21,81.21,17000.0,66.8256,66.8338,66.7927,66.7927,17000.0
2014-09-11 14:20:00,81.22,81.27,81.21,81.26,6300.0,66.8009,66.842,66.7927,66.8338,6300.0
2014-09-11 14:25:00,81.27,81.32,81.26,81.31,18600.0,66.842,66.8831,66.8338,66.8749,18600.0
2014-09-11 14:30:00,81.32,81.34,81.27,81.27,21500.0,66.8831,66.8996,66.842,66.842,21500.0
2014-09-11 14:35:00,81.26,81.26,81.18,81.19,18600.0,66.8338,66.8338,66.768,66.7762,18600.0
2014-09-11 14:40:00,81.19,81.21,81.19,81.2,9400.0,66.7762,66.7927,66.7762,66.7844,9400.0
2014-09-11 14:45:00,81.21,81.21,81.17,81.18,21900.0,66.7927,66.7927,66.7598,66.768,21900.0
2014-09-11 14:50:00,81.17,81.19,81.16,81.18,12700.0,66.7598,66.7762,66.7515,66.768,12700.0
2014-09-11 14:55:00,81.17,81.2,81.16,81.2,15900.0,66.7598,66.7844,66.7515,66.7844,15900.0
2014-09-11 15:00:00,81.2,81.21,81.11,81.13,32400.0,66.7844,66.7927,66.7104,66.7269,32400.0
2014-09-11 15:05:00,81.14,81.14,81.06,81.09,14000.0,66.7351,66.7351,66.6693,66.694,14000.0
2014-09-11 15:10:00,81.1,81.16,81.09,81.16,12600.0,66.7022,66.7515,66.694,66.7515,12600.0
2014-09-11 15:15:00,81.16,81.19,81.15,81.17,10500.0,66.7515,66.7762,66.7433,66.7598,10500.0
2014-09-11 15:20:00,81.18,81.21,81.15,81.17,18500.0,66.768,66.7927,66.7433,66.7598,18500.0
2014-09-11 15:25:00,81.18,81.2,81.15,81.15,11800.0,66.768,66.7844,66.7433,66.7433,11800.0
2014-09-11 15:30:00,81.16,81.21,81.14,81.21,46300.0,66.7515,66.7927,66.7351,66.7927,46300.0
2014-09-11 15:35:00,81.21,81.21,81.16,81.16,18600.0,66.7927,66.7927,66.7515,66.7515,18600.0
2014-09-11 15:40:00,81.17,81.17,81.13,81.15,23800.0,66.7598,66.7598,66.7269,66.7433,23800.0
2014-09-11 15:45:00,81.15,81.2,81.15,81.16,45700.0,66.7433,66.7844,66.7433,66.7515,45700.0
2014-09-11 15:50:00,81.17,81.21,81.17,81.18,43100.0,66.7598,66.7927,66.7598,66.768,43100.0
2014-09-11 15:55:00,81.18,81.24,81.17,81.21,105400.0,66.768,66.8173,66.7598,66.7927,105400.0
2014-09-12 09:30:00,81.12,81.22,81.06,81.14,60300.0,66.7186,66.8009,66.6693,66.7351,60300.0
2014-09-12 09:35:00,81.14,81.2,80.99,80.99,48500.0,66.7351,66.7844,66.6117,66.6117,48500.0
2014-09-12 09:40:00,80.99,81.01,80.92,81.0,20300.0,66.6117,66.6282,66.5541,66.6199,20300.0
2014-09-12 09:45:00,80.99,81.1,80.95,81.1,23700.0,66.6117,66.7022,66.5788,66.7022,23700.0
2014-09-12 09:50:00,81.1,81.15,81.0,81.01,43800.0,66.7022,66.7433,66.6199,66.6282,43800.0
2014-09-12 09:55:00,81.02,81.09,80.97,81.01,42200.0,66.6364,66.694,66.5953,66.6282,42200.0
2014-09-12 10:00:00,81.01,81.07,80.93,80.93,24900.0,66.6282,66.6775,66.5624,66.5624,24900.0
2014-09-12 10:05:00,80.92,81.1,80.88,81.1,38000.0,66.5541,66.7022,66.5212,66.7022,38000.0
2014-09-12 10:10:00,81.11,81.11,81.05,81.07,42100.0,66.7104,66.7104,66.6611,66.6775,42100.0
2014-09-12 10:15:00,81.08,81.09,81.03,81.06,54800.0,66.6857,66.694,66.6446,66.6693,54800.0
2014-09-12 10:20:00,81.06,81.09,81.0,81.0,62200.0,66.6693,66.694,66.6199,66.6199,62200.0
2014-09-12 10:25:00,80.99,81.01,80.94,80.98,38800.0,66.6117,66.6282,66.5706,66.6035,38800.0
2014-09-12 10:30:00,80.97,81.02,80.92,80.92,26100.0,66.5953,66.6364,66.5541,66.5541,26100.0
2014-09-12 10:35:00,80.93,81.0,80.91,80.97,19100.0,66.5624,66.6199,66.5459,66.5953,19100.0
2014-09-12 10:40:00,80.97,81.01,80.97,81.0,61100.0,66.5953,66.6282,66.5953,66.6199,61100.0
2014-09-12 10:45:00,80.99,81.06,80.97,81.04,18400.0,66.6117,66.6693,66.5953,66.6528,18400.0
2014-09-12 10:50:00,81.03,81.09,81.03,81.09,41300.0,66.6446,66.694,66.6446,66.694,41300.0
2014-09-12 10:55:00,81.09,81.16,81.07,81.14,27300.0,66.694,66.7515,66.6775,66.7351,27300.0
2014-09-12 11:00:00,81.14,81.15,81.08,81.13,13100.0,66.7351,66.7433,66.6857,66.7269,13100.0
2014-09-12 11:05:00,81.14,81.17,81.09,81.17,63400.0,66.7351,66.7598,66.694,66.7598,63400.0
2014-09-12 11:10:00,81.17,81.17,81.1,81.11,31300.0,66.7598,66.7598,66.7022,66.7104,31300.0
2014-09-12 11:15:00,81.1,81.16,81.1,81.11,18800.0,66.7022,66.7515,66.7022,66.7104,18800.0
2014-09-12 11:20:00,81.1,81.11,81.0,81.04,15900.0,66.7022,66.7104,66.6199,66.6528,15900.0
2014-09-12 11:25:00,81.03,81.11,81.02,81.1,17800.0,66.6446,66.7104,66.6364,66.7022,17800.0
2014-09-12 11:30:00,81.09,81.1,81.0,81.02,21300.0,66.694,66.7022,66.6199,66.6364,21300.0
2014-09-12 11:35:00,81.01,81.01,80.93,80.96,31800.0,66.6282,66.6282,66.5624,66.587,31800.0
2014-09-12 11:40:00,80.95,81.03,80.95,81.0,23600.0,66.5788,66.6446,66.5788,66.6199,23600.0
2014-09-12 11:45:00,81.0,81.05,80.91,80.91,18200.0,66.6199,66.6611,66.5459,66.5459,18200.0
2014-09-12 11:50:00,80.91,80.94,80.86,80.94,22100.0,66.5459,66.5706,66.5048,66.5706,22100.0
2014-09-12 11:55:00,80.93,80.95,80.91,80.93,11300.0,66.5624,66.5788,66.5459,66.5624,11300.0
2014-09-12 12:00:00,80.93,80.93,80.88,80.9,15900.0,66.5624,66.5624,66.5212,66.5377,15900.0
2014-09-12 12:05:00,80.9,81.0,80.88,81.0,12100.0,66.5377,66.6199,66.5212,66.6199,12100.0
2014-09-12 12:10:00,81.0,81.06,80.96,81.06,35800.0,66.6199,66.6693,66.587,66.6693,35800.0
2014-09-12 12:15:00,81.07,81.07,81.04,81.05,6000.0,66.6775,66.6775,66.6528,66.6611,6000.0
2014-09-12 12:20:00,81.04,81.04,80.92,80.93,19700.0,66.6528,66.6528,66.5541,66.5624,19700.0
2014-09-12 12:25:00,80.92,80.98,80.91,80.98,8500.0,66.5541,66.6035,66.5459,66.6035,8500.0
2014-09-12 12:30:00,80.97,80.97,80.84,80.84,14700.0,66.5953,66.5953,66.4883,66.4883,14700.0
2014-09-12 12:35:00,80.85,80.9,80.75,80.77,13800.0,66.4966,66.5377,66.4143,66.4308,13800.0
2014-09-12 12:40:00,80.77,80.86,80.77,80.85,9500.0,66.4308,66.5048,66.4308,66.4966,9500.0
2014-09-12 12:45:00,80.85,80.88,80.83,80.86,6700.0,66.4966,66.5212,66.4801,66.5048,6700.0
2014-09-12 12:50:00,80.87,80.88,80.79,80.79,11900.0,66.513,66.5212,66.4472,66.4472,11900.0
2014-09-12 12:55:00,80.78,80.84,80.78,80.8,10800.0,66.439,66.4883,66.439,66.4554,10800.0
2014-09-12 13:00:00,80.8,80.89,80.78,80.89,17400.0,66.4554,66.5295,66.439,66.5295,17400.0
2014-09-12 13:05:00,80.87,80.89,80.81,80.86,13700.0,66.513,66.5295,66.4637,66.5048,13700.0
2014-09-12 13:10:00,80.87,80.9,80.76,80.83,15000.0,66.513,66.5377,66.4225,66.4801,15000.0
2014-09-12 13:15:00,80.83,80.83,80.74,80.75,9300.0,66.4801,66.4801,66.4061,66.4143,9300.0
2014-09-12 13:20:00,80.75,80.77,80.66,80.69,11000.0,66.4143,66.4308,66.3403,66.365,11000.0
2014-09-12 13:25:00,80.69,80.78,80.69,80.74,9600.0,66.365,66.439,66.365,66.4061,9600.0
2014-09-12 13:30:00,80.74,80.77,80.68,80.72,12400.0,66.4061,66.4308,66.3567,66.3896,12400.0
2014-09-12 13:35:00,80.71,80.78,80.67,80.73,11400.0,66.3814,66.439,66.3485,66.3979,11400.0
2014-09-12 13:40:00,80.74,80.83,80.7,80.83,20500.0,66.4061,66.4801,66.3732,66.4801,20500.0
2014-09-12 13:45:00,80.83,80.84,80.74,80.77,15700.0,66.4801,66.4883,66.4061,66.4308,15700.0
2014-09-12 13:50:00,80.77,80.86,80.76,80.83,17600.0,66.4308,66.5048,66.4225,66.4801,17600.0
2014-09-12 13:55:00,80.83,80.88,80.78,80.88,30600.0,66.4801,66.5212,66.439,66.5212,30600.0
2014-09-12 14:00:00,80.87,80.88,80.81,80.82,29300.0,66.513,66.5212,66.4637,66.4719,29300.0
2014-09-12 14:05:00,80.81,80.92,80.81,80.92,36300.0,66.4637,66.5541,66.4637,66.5541,36300.0
2014-09-12 14:10:00,80.93,81.02,80.92,80.99,17800.0,66.5624,66.6364,66.5541,66.6117,17800.0
2014-09-12 14:15:00,80.98,80.99,80.88,80.93,19700.0,66.6035,66.6117,66.5212,66.5624,19700.0
2014-09-12 14:20:00,80.93,80.95,80.88,80.89,7600.0,66.5624,66.5788,66.5212,66.5295,7600.0
2014-09-12 14:25:00,80.9,80.9,80.8,80.81,21400.0,66.5377,66.5377,66.4554,66.4637,21400.0
2014-09-12 14:30:00,80.81,80.89,80.81,80.88,13900.0,66.4637,66.5295,66.4637,66.5212,13900.0
2014-09-12 14:35:00,80.88,80.9,80.81,80.83,10200.0,66.5212,66.5377,66.4637,66.4801,10200.0
2014-09-12 14:40:00,80.82,80.84,80.71,80.81,25800.0,66.4719,66.4883,66.3814,66.4637,25800.0
2014-09-12 14:45:00,80.8,80.86,80.8,80.82,49000.0,66.4554,66.5048,66.4554,66.4719,49000.0
2014-09-12 14:50:00,80.83,80.84,80.77,80.79,15300.0,66.4801,66.4883,66.4308,66.4472,15300.0
2014-09-12 14:55:00,80.78,80.85,80.77,80.84,12900.0,66.439,66.4966,66.4308,66.4883,12900.0
2014-09-12 15:00:00,80.84,80.87,80.8,80.84,21400.0,66.4883,66.513,66.4554,66.4883,21400.0
2014-09-12 15:05:00,80.85,80.93,80.85,80.91,27000.0,66.4966,66.5624,66.4966,66.5459,27000.0
2014-09-12 15:10:00,80.91,80.95,80.85,80.9,28200.0,66.5459,66.5788,66.4966,66.5377,28200.0
2014-09-12 15:15:00,80.89,80.96,80.89,80.95,29500.0,66.5295,66.587,66.5295,66.5788,29500.0
2014-09-12 15:20:00,80.95,81.0,80.95,80.99,29800.0,66.5788,66.6199,66.5788,66.6117,29800.0
2014-09-12 15:25:00,80.98,81.0,80.93,80.98,25500.0,66.6035,66.6199,66.5624,66.6035,25500.0
2014-09-12 15:30:00,80.98,81.0,80.93,80.98,33700.0,66.6035,66.6199,66.5624,66.6035,33700.0
2014-09-12 15:35:00,80.99,81.0,80.95,80.98,26500.0,66.6117,66.6199,66.5788,66.6035,26500.0
2014-09-12 15:40:00,80.99,81.0,80.91,80.93,30400.0,66.6117,66.6199,66.5459,66.5624,30400.0
2014-09-12 15:45:00,80.93,81.0,80.89,81.0,64900.0,66.5624,66.6199,66.5295,66.6199,64900.0
2014-09-12 15:50:00,80.99,81.0,80.93,80.94,92700.0,66.6117,66.6199,66.5624,66.5706,92700.0
2014-09-12 15:55:00,80.94,80.99,80.91,80.95,115100.0,66.5706,66.6117,66.5459,66.5788,115100.0
2014-09-15 09:30:00,81.12,81.25,80.92,80.95,84300.0,66.7186,66.8256,66.5541,66.5788,84300.0
2014-09-15 09:35:00,80.96,81.14,80.95,81.0,59000.0,66.587,66.7351,66.5788,66.6199,59000.0
2014-09-15 09:40:00,80.97,81.13,80.93,81.11,39600.0,66.5953,66.7269,66.5624,66.7104,39600.0
2014-09-15 09:45:00,81.09,81.26,81.0,81.17,111500.0,66.694,66.8338,66.6199,66.7598,111500.0
2014-09-15 09:50:00,81.15,81.32,81.14,81.3,95600.0,66.7433,66.8831,66.7351,66.8667,95600.0
2014-09-15 09:55:00,81.29,81.39,81.27,81.27,30900.0,66.8585,66.9407,66.842,66.842,30900.0
2014-09-15 10:00:00,81.26,81.31,81.21,81.27,60800.0,66.8338,66.8749,66.7927,66.842,60800.0
2014-09-15 10:05:00,81.27,81.29,81.22,81.24,27900.0,66.842,66.8585,66.8009,66.8173,27900.0
2014-09-15 10:10:00,81.25,81.3,81.24,81.28,87300.0,66.8256,66.8667,66.8173,66.8502,87300.0
2014-09-15 10:15:00,81.28,81.35,81.27,81.34,36900.0,66.8502,66.9078,66.842,66.8996,36900.0
2014-09-15 10:20:00,81.34,81.44,81.34,81.35,43300.0,66.8996,66.9818,66.8996,66.9078,43300.0
2014-09-15 10:25:00,81.38,81.49,81.32,81.47,22100.0,66.9325,67.0229,66.8831,67.0065,22100.0
2014-09-15 10:30:00,81.48,81.5,81.41,81.46,37900.0,67.0147,67.0312,66.9571,66.9983,37900.0
2014-09-15 10:35:00,81.45,81.51,81.41,81.47,54500.0,66.99,67.0394,66.9571,67.0065,54500.0
2014-09-15 10:40:00,81.46,81.48,81.36,81.4,37200.0,66.9983,67.0147,66.916,66.9489,37200.0
2014-09-15 10:45:00,81.4,81.44,81.35,81.43,22300.0,66.9489,66.9818,66.9078,66.9736,22300.0
2014-09-15 10:50:00,81.43,81.47,81.38,81.41,47700.0,66.9736,67.0065,66.9325,66.9571,47700.0
2014-09-15 10:55:00,81.42,81.47,81.41,81.43,45200.0,66.9654,67.0065,66.9571,66.9736,45200.0
2014-09-15 11:00:00,81.42,81.42,81.3,81.3,27500.0,66.9654,66.9654,66.8667,66.8667,27500.0
2014-09-15 11:05:00,81.3,81.4,81.29,81.35,34700.0,66.8667,66.9489,66.8585,66.9078,34700.0
2014-09-15 11:10:00,81.35,81.4,81.32,81.35,36200.0,66.9078,66.9489,66.8831,66.9078,36200.0
2014-09-15 11:15:00,81.35,81.37,81.33,81.35,58000.0,66.9078,66.9243,66.8914,66.9078,58000.0
2014-09-15 11:20:00,81.34,81.35,81.3,81.3,13900.0,66.8996,66.9078,66.8667,66.8667,13900.0
2014-09-15 11:25:00,81.31,81.32,81.27,81.28,59700.0,66.8749,66.8831,66.842,66.8502,59700.0
2014-09-15 11:30:00,81.27,81.37,81.27,81.37,12700.0,66.842,66.9243,66.842,66.9243,12700.0
2014-09-15 11:35:00,81.36,81.39,81.32,81.33,24600.0,66.916,66.9407,66.8831,66.8914,24600.0
2014-09-15 11:40:00,81.34,81.37,81.29,81.31,29700.0,66.8996,66.9243,66.8585,66.8749,29700.0
2014-09-15 11:45:00,81.32,81.39,81.29,81.37,23900.0,66.8831,66.9407,66.8585,66.9243,23900.0
2014-09-15 11:50:00,81.37,81.5,81.36,81.45,40200.0,66.9243,67.0312,66.916,66.99,40200.0
2014-09-15 11:55:00,81.45,81.52,81.44,81.48,54100.0,66.99,67.0476,66.9818,67.0147,54100.0
2014-09-15 12:00:00,81.48,81.54,81.47,81.47,37700.0,67.0147,67.0641,67.0065,67.0065,37700.0
2014-09-15 12:05:00,81.49,81.51,81.41,81.41,75200.0,67.0229,67.0394,66.9571,66.9571,75200.0
2014-09-15 12:10:00,81.41,81.47,81.41,81.44,26400.0,66.9571,67.0065,66.9571,66.9818,26400.0
2014-09-15 12:15:00,81.44,81.48,81.42,81.45,37900.0,66.9818,67.0147,66.9654,66.99,37900.0
2014-09-15 12:20:00,81.45,81.45,81.31,81.38,71900.0,66.99,66.99,66.8749,66.9325,71900.0
2014-09-15 12:25:00,81.38,81.5,81.38,81.41,19300.0,66.9325,67.0312,66.9325,66.9571,19300.0
2014-09-15 12:30:00,81.44,81.44,81.38,81.4,10200.0,66.9818,66.9818,66.9325,66.9489,10200.0
2014-09-15 12:35:00,81.39,81.43,81.38,81.42,14500.0,66.9407,66.9736,66.9325,66.9654,14500.0
2014-09-15 12:40:00,81.43,81.46,81.38,81.46,10900.0,66.9736,66.9983,66.9325,66.9983,10900.0
2014-09-15 12:45:00,81.47,81.55,81.45,81.54,12800.0,67.0065,67.0723,66.99,67.0641,12800.0
2014-09-15 12:50:00,81.53,81.54,81.5,81.52,26100.0,67.0558,67.0641,67.0312,67.0476,26100.0
2014-09-15 12:55:00,81.52,81.52,81.5,81.5,77600.0,67.0476,67.0476,67.0312,67.0312,77600.0
2014-09-15 13:00:00,81.5,81.52,81.5,81.51,40000.0,67.0312,67.0476,67.0312,67.0394,40000.0
2014-09-15 13:05:00,81.51,81.56,81.5,81.56,36700.0,67.0394,67.0805,67.0312,67.0805,36700.0
2014-09-15 13:10:00,81.56,81.58,81.55,81.56,17900.0,67.0805,67.097,67.0723,67.0805,17900.0
2014-09-15 13:15:00,81.56,81.62,81.54,81.61,23700.0,67.0805,67.1299,67.0641,67.1216,23700.0
2014-09-15 13:20:00,81.61,81.61,81.55,81.57,9900.0,67.1216,67.1216,67.0723,67.0887,9900.0
2014-09-15 13:25:00,81.59,81.63,81.59,81.6,21900.0,67.1052,67.1381,67.1052,67.1134,21900.0
2014-09-15 13:30:00,81.61,81.64,81.58,81.59,13300.0,67.1216,67.1463,67.097,67.1052,13300.0
2014-09-15 13:35:00,81.59,81.6,81.53,81.55,13600.0,67.1052,67.1134,67.0558,67.0723,13600.0
2014-09-15 13:40:00,81.54,81.6,81.52,81.6,13900.0,67.0641,67.1134,67.0476,67.1134,13900.0
2014-09-15 13:45:00,81.59,81.64,81.58,81.62,25400.0,67.1052,67.1463,67.097,67.1299,25400.0
2014-09-15 13:50:00,81.61,81.64,81.56,81.63,30600.0,67.1216,67.1463,67.0805,67.1381,30600.0
2014-09-15 13:55:00,81.63,81.7,81.56,81.58,36800.0,67.1381,67.1957,67.0805,67.097,36800.0
2014-09-15 14:00:00,81.58,81.6,81.54,81.58,15700.0,67.097,67.1134,67.0641,67.097,15700.0
2014-09-15 14:05:00,81.58,81.6,81.55,81.57,68200.0,67.097,67.1134,67.0723,67.0887,68200.0
2014-09-15 14:10:00,81.57,81.58,81.55,81.55,12100.0,67.0887,67.097,67.0723,67.0723,12100.0
2014-09-15 14:15:00,81.55,81.56,81.51,81.56,18100.0,67.0723,67.0805,67.0394,67.0805,18100.0
2014-09-15 14:20:00,81.56,81.65,81.56,81.64,58800.0,67.0805,67.1545,67.0805,67.1463,58800.0
2014-09-15 14:25:00,81.65,81.77,81.64,81.75,15300.0,67.1545,67.2532,67.1463,67.2368,15300.0
2014-09-15 14:30:00,81.77,81.78,81.68,81.68,35500.0,67.2532,67.2615,67.1792,67.1792,35500.0
2014-09-15 14:35:00,81.69,81.74,81.68,81.69,32200.0,67.1874,67.2286,67.1792,67.1874,32200.0
2014-09-15 14:40:00,81.69,81.69,81.6,81.62,25700.0,67.1874,67.1874,67.1134,67.1299,25700.0
2014-09-15 14:45:00,81.61,81.63,81.6,81.62,51100.0,67.1216,67.1381,67.1134,67.1299,51100.0
2014-09-15 14:50:00,81.61,81.63,81.6,81.6,32800.0,67.1216,67.1381,67.1134,67.1134,32800.0
2014-09-15 14:55:00,81.6,81.62,81.6,81.6,29400.0,67.1134,67.1299,67.1134,67.1134,29400.0
2014-09-15 15:00:00,81.6,81.62,81.53,81.53,103400.0,67.1134,67.1299,67.0558,67.0558,103400.0
2014-09-15 15:05:00,81.52,81.53,81.48,81.48,25000.0,67.0476,67.0558,67.0147,67.0147,25000.0
2014-09-15 15:10:00,81.47,81.49,81.45,81.47,23400.0,67.0065,67.0229,66.99,67.0065,23400.0
2014-09-15 15:15:00,81.47,81.53,81.45,81.45,35000.0,67.0065,67.0558,66.99,66.99,35000.0
2014-09-15 15:20:00,81.45,81.5,81.44,81.5,28500.0,66.99,67.0312,66.9818,67.0312,28500.0
2014-09-15 15:25:00,81.5,81.58,81.5,81.58,17700.0,67.0312,67.097,67.0312,67.097,17700.0
2014-09-15 15:30:00,81.58,81.59,81.48,81.55,31600.0,67.097,67.1052,67.0147,67.0723,31600.0
2014-09-15 15:35:00,81.55,81.55,81.48,81.48,33400.0,67.0723,67.0723,67.0147,67.0147,33400.0
2014-09-15 15:40:00,81.48,81.52,81.48,81.49,41500.0,67.0147,67.0476,67.0147,67.0229,41500.0
2014-09-15 15:45:00,81.48,81.52,81.48,81.5,49400.0,67.0147,67.0476,67.0147,67.0312,49400.0
2014-09-15 15:50:00,81.49,81.5,81.45,81.5,59600.0,67.0229,67.0312,66.99,67.0312,59600.0
2014-09-15 15:55:00,81.49,81.5,81.46,81.49,68600.0,67.0229,67.0312,66.9983,67.0229,68600.0
2014-09-16 09:30:00,81.55,81.62,81.25,81.5,90600.0,67.0723,67.1299,66.8256,67.0312,90600.0
2014-09-16 09:35:00,81.54,81.63,81.44,81.44,34400.0,67.0641,67.1381,66.9818,66.9818,34400.0
2014-09-16 09:40:00,81.47,81.67,81.43,81.66,98200.0,67.0065,67.171,66.9736,67.1628,98200.0
2014-09-16 09:45:00,81.67,81.73,81.64,81.7,54700.0,67.171,67.2203,67.1463,67.1957,54700.0
2014-09-16 09:50:00,81.7,81.83,81.7,81.8,41600.0,67.1957,67.3026,67.1957,67.2779,41600.0
2014-09-16 09:55:00,81.8,81.88,81.78,81.78,34500.0,67.2779,67.3437,67.2615,67.2615,34500.0
2014-09-16 10:00:00,81.79,81.86,81.75,81.82,46000.0,67.2697,67.3273,67.2368,67.2944,46000.0
2014-09-16 10:05:00,81.81,81.85,81.74,81.81,46500.0,67.2861,67.319,67.2286,67.2861,46500.0
2014-09-16 10:10:00,81.81,81.99,81.81,81.94,75200.0,67.2861,67.4342,67.2861,67.3931,75200.0
2014-09-16 10:15:00,81.94,81.97,81.89,81.89,40000.0,67.3931,67.4177,67.3519,67.3519,40000.0
2014-09-16 10:20:00,81.9,81.93,81.83,81.83,22800.0,67.3602,67.3848,67.3026,67.3026,22800.0
2014-09-16 10:25:00,81.83,81.84,81.76,81.78,19700.0,67.3026,67.3108,67.245,67.2615,19700.0
2014-09-16 10:30:00,81.78,81.84,81.76,81.76,26400.0,67.2615,67.3108,67.245,67.245,26400.0
2014-09-16 10:35:00,81.77,81.77,81.68,81.7,40100.0,67.2532,67.2532,67.1792,67.1957,40100.0
2014-09-16 10:40:00,81.7,81.7,81.65,81.7,12900.0,67.1957,67.1957,67.1545,67.1957,12900.0
2014-09-16 10:45:00,81.69,81.71,81.64,81.66,35000.0,67.1874,67.2039,67.1463,67.1628,35000.0
2014-09-16 10:50:00,81.65,81.67,81.61,81.65,20100.0,67.1545,67.171,67.1216,67.1545,20100.0
2014-09-16 10:55:00,81.65,81.67,81.61,81.63,14800.0,67.1545,67.171,67.1216,67.1381,14800.0
2014-09-16 11:00:00,81.63,81.66,81.59,81.65,15000.0,67.1381,67.1628,67.1052,67.1545,15000.0
2014-09-16 11:05:00,81.64,81.66,81.61,81.64,14000.0,67.1463,67.1628,67.1216,67.1463,14000.0
2014-09-16 11:10:00,81.64,81.72,81.64,81.71,13000.0,67.1463,67.2121,67.1463,67.2039,13000.0
2014-09-16 11:15:00,81.71,81.73,81.65,81.71,43500.0,67.2039,67.2203,67.1545,67.2039,43500.0
2014-09-16 11:20:00,81.71,81.79,81.67,81.79,47300.0,67.2039,67.2697,67.171,67.2697,47300.0
2014-09-16 11:25:00,81.79,82.0,81.78,81.99,36600.0,67.2697,67.4424,67.2615,67.4342,36600.0
2014-09-16 11:30:00,81.99,82.03,81.93,81.98,39500.0,67.4342,67.4671,67.3848,67.426,39500.0
2014-09-16 11:35:00,82.01,82.11,82.0,82.07,26500.0,67.4506,67.5329,67.4424,67.5,26500.0
2014-09-16 11:40:00,82.07,82.11,82.07,82.1,10600.0,67.5,67.5329,67.5,67.5247,10600.0
2014-09-16 11:45:00,82.09,82.12,82.03,82.09,22000.0,67.5164,67.5411,67.4671,67.5164,22000.0
2014-09-16 11:50:00,82.09,82.28,82.09,82.17,56300.0,67.5164,67.6727,67.5164,67.5822,56300.0
2014-09-16 11:55:00,82.16,82.2,82.11,82.15,33100.0,67.574,67.6069,67.5329,67.5658,33100.0
2014-09-16 12:00:00,82.15,82.15,82.1,82.14,18400.0,67.5658,67.5658,67.5247,67.5576,18400.0
2014-09-16 12:05:00,82.14,82.15,82.09,82.09,11900.0,67.5576,67.5658,67.5164,67.5164,11900.0
2014-09-16 12:10:00,82.1,82.15,82.09,82.14,41700.0,67.5247,67.5658,67.5164,67.5576,41700.0
2014-09-16 12:15:00,82.16,82.16,82.08,82.1,24200.0,67.574,67.574,67.5082,67.5247,24200.0
2014-09-16 12:20:00,82.11,82.12,82.06,82.08,58100.0,67.5329,67.5411,67.4918,67.5082,58100.0
2014-09-16 12:25:00,82.08,82.08,82.03,82.04,18700.0,67.5082,67.5082,67.4671,67.4753,18700.0
2014-09-16 12:30:00,82.04,82.1,82.01,82.09,14900.0,67.4753,67.5247,67.4506,67.5164,14900.0
2014-09-16 12:35:00,82.08,82.12,82.02,82.05,36400.0,67.5082,67.5411,67.4589,67.4835,36400.0
2014-09-16 12:40:00,82.05,82.06,82.02,82.02,17100.0,67.4835,67.4918,67.4589,67.4589,17100.0
2014-09-16 12:45:00,82.03,82.05,82.02,82.04,13400.0,67.4671,67.4835,67.4589,67.4753,13400.0
2014-09-16 12:50:00,82.05,82.11,82.04,82.04,31900.0,67.4835,67.5329,67.4753,67.4753,31900.0
2014-09-16 12:55:00,82.04,82.05,81.95,82.05,62400.0,67.4753,67.4835,67.4013,67.4835,62400.0
2014-09-16 13:00:00,82.06,82.11,82.04,82.06,20500.0,67.4918,67.5329,67.4753,67.4918,20500.0
2014-09-16 13:05:00,82.06,82.15,82.06,82.14,13100.0,67.4918,67.5658,67.4918,67.5576,13100.0
2014-09-16 13:10:00,82.15,82.22,82.15,82.18,35100.0,67.5658,67.6233,67.5658,67.5904,35100.0
2014-09-16 13:15:00,82.19,82.35,82.18,82.34,25400.0,67.5987,67.7303,67.5904,67.722,25400.0
2014-09-16 13:20:00,82.34,82.42,82.32,82.38,29400.0,67.722,67.7878,67.7056,67.7549,29400.0
2014-09-16 13:25:00,82.37,82.38,82.32,82.36,33800.0,67.7467,67.7549,67.7056,67.7385,33800.0
2014-09-16 13:30:00,82.37,82.41,82.36,82.4,20100.0,67.7467,67.7796,67.7385,67.7714,20100.0
2014-09-16 13:35:00,82.41,82.42,82.3,82.31,79200.0,67.7796,67.7878,67.6891,67.6974,79200.0
2014-09-16 13:40:00,82.31,82.37,82.24,82.32,67800.0,67.6974,67.7467,67.6398,67.7056,67800.0
2014-09-16 13:45:00,82.32,82.33,82.29,82.33,19200.0,67.7056,67.7138,67.6809,67.7138,19200.0
2014-09-16 13:50:00,82.32,82.33,82.27,82.31,20300.0,67.7056,67.7138,67.6645,67.6974,20300.0
2014-09-16 13:55:00,82.31,82.32,82.28,82.29,22400.0,67.6974,67.7056,67.6727,67.6809,22400.0
2014-09-16 14:00:00,82.28,82.35,82.28,82.33,16500.0,67.6727,67.7303,67.6727,67.7138,16500.0
2014-09-16 14:05:00,82.33,82.36,82.31,82.35,24200.0,67.7138,67.7385,67.6974,67.7303,24200.0
2014-09-16 14:10:00,82.36,82.43,82.36,82.43,18400.0,67.7385,67.7961,67.7385,67.7961,18400.0
2014-09-16 14:15:00,82.44,82.44,82.39,82.4,13900.0,67.8043,67.8043,67.7632,67.7714,13900.0
2014-09-16 14:20:00,82.39,82.43,82.39,82.43,17500.0,67.7632,67.7961,67.7632,67.7961,17500.0
2014-09-16 14:25:00,82.43,82.48,82.43,82.48,13000.0,67.7961,67.8372,67.7961,67.8372,13000.0
2014-09-16 14:30:00,82.48,82.49,82.44,82.47,14000.0,67.8372,67.8454,67.8043,67.829,14000.0
2014-09-16 14:35:00,82.46,82.48,82.45,82.45,9300.0,67.8207,67.8372,67.8125,67.8125,9300.0
2014-09-16 14:40:00,82.46,82.47,82.44,82.45,7000.0,67.8207,67.829,67.8043,67.8125,7000.0
2014-09-16 14:45:00,82.45,82.47,82.41,82.42,20100.0,67.8125,67.829,67.7796,67.7878,20100.0
2014-09-16 14:50:00,82.41,82.41,82.38,82.39,13500.0,67.7796,67.7796,67.7549,67.7632,13500.0
2014-09-16 14:55:00,82.4,82.41,82.38,82.39,18400.0,67.7714,67.7796,67.7549,67.7632,18400.0
2014-09-16 15:00:00,82.39,82.41,82.34,82.39,14800.0,67.7632,67.7796,67.722,67.7632,14800.0
2014-09-16 15:05:00,82.39,82.4,82.33,82.33,20700.0,67.7632,67.7714,67.7138,67.7138,20700.0
2014-09-16 15:10:00,82.34,82.34,82.29,82.3,21200.0,67.722,67.722,67.6809,67.6891,21200.0
2014-09-16 15:15:00,82.3,82.31,82.27,82.3,19500.0,67.6891,67.6974,67.6645,67.6891,19500.0
2014-09-16 15:20:00,82.3,82.3,82.27,82.28,15200.0,67.6891,67.6891,67.6645,67.6727,15200.0
2014-09-16 15:25:00,82.28,82.29,82.18,82.19,18100.0,67.6727,67.6809,67.5904,67.5987,18100.0
2014-09-16 15:30:00,82.19,82.23,82.17,82.19,26800.0,67.5987,67.6316,67.5822,67.5987,26800.0
2014-09-16 15:35:00,82.19,82.21,82.17,82.2,28800.0,67.5987,67.6151,67.5822,67.6069,28800.0
2014-09-16 15:40:00,82.2,82.22,82.19,82.2,31000.0,67.6069,67.6233,67.5987,67.6069,31000.0
2014-09-16 15:45:00,82.2,82.23,82.2,82.22,68000.0,67.6069,67.6316,67.6069,67.6233,68000.0
2014-09-16 15:50:00,82.22,82.23,82.21,82.23,39200.0,67.6233,67.6316,67.6151,67.6316,39200.0
2014-09-16 15:55:00,82.23,82.23,82.17,82.18,91400.0,67.6316,67.6316,67.5822,67.5904,91400.0
2014-09-17 09:30:00,82.48,82.54,82.24,82.51,90400.0,67.8372,67.8865,67.6398,67.8619,90400.0
2014-09-17 09:35:00,82.5,82.54,82.26,82.33,122900.0,67.8536,67.8865,67.6562,67.7138,122900.0
2014-09-17 09:40:00,82.32,82.34,82.19,82.2,98300.0,67.7056,67.722,67.5987,67.6069,98300.0
2014-09-17 09:45:00,82.2,82.25,82.13,82.19,147000.0,67.6069,67.648,67.5493,67.5987,147000.0
2014-09-17 09:50:00,82.18,82.5,82.17,82.45,127600.0,67.5904,67.8536,67.5822,67.8125,127600.0
2014-09-17 09:55:00,82.43,82.72,82.39,82.7,182000.0,67.7961,68.0346,67.7632,68.0181,182000.0
2014-09-17 10:00:00,82.71,82.71,82.58,82.6,87100.0,68.0264,68.0264,67.9194,67.9359,87100.0
2014-09-17 10:05:00,82.6,82.67,82.52,82.54,204400.0,67.9359,67.9935,67.8701,67.8865,204400.0
2014-09-17 10:10:00,82.53,82.6,82.49,82.49,55600.0,67.8783,67.9359,67.8454,67.8454,55600.0
2014-09-17 10:15:00,82.49,82.51,82.42,82.49,22400.0,67.8454,67.8619,67.7878,67.8454,22400.0
2014-09-17 10:20:00,82.49,82.52,82.47,82.51,10600.0,67.8454,67.8701,67.829,67.8619,10600.0
2014-09-17 10:25:00,82.53,82.58,82.5,82.53,22300.0,67.8783,67.9194,67.8536,67.8783,22300.0
2014-09-17 10:30:00,82.53,82.53,82.47,82.5,21400.0,67.8783,67.8783,67.829,67.8536,21400.0
2014-09-17 10:35:00,82.5,82.52,82.47,82.5,15000.0,67.8536,67.8701,67.829,67.8536,15000.0
2014-09-17 10:40:00,82.5,82.54,82.48,82.5,27200.0,67.8536,67.8865,67.8372,67.8536,27200.0
2014-09-17 10:45:00,82.5,82.56,82.41,82.48,56500.0,67.8536,67.903,67.7796,67.8372,56500.0
2014-09-17 10:50:00,82.49,82.51,82.46,82.46,22800.0,67.8454,67.8619,67.8207,67.8207,22800.0
2014-09-17 10:55:00,82.47,82.47,82.39,82.43,38700.0,67.829,67.829,67.7632,67.7961,38700.0
2014-09-17 11:00:00,82.43,82.53,82.41,82.53,12200.0,67.7961,67.8783,67.7796,67.8783,12200.0
2014-09-17 11:05:00,82.53,82.55,82.51,82.55,25100.0,67.8783,67.8948,67.8619,67.8948,25100.0
2014-09-17 11:10:00,82.54,82.56,82.52,82.56,17300.0,67.8865,67.903,67.8701,67.903,17300.0
2014-09-17 11:15:00,82.55,82.61,82.53,82.59,15600.0,67.8948,67.9441,67.8783,67.9277,15600.0
2014-09-17 11:20:00,82.6,82.61,82.58,82.59,51400.0,67.9359,67.9441,67.9194,67.9277,51400.0
2014-09-17 11:25:00,82.59,82.63,82.57,82.6,18700.0,67.9277,67.9606,67.9112,67.9359,18700.0
2014-09-17 11:30:00,82.6,82.6,82.53,82.55,37400.0,67.9359,67.9359,67.8783,67.8948,37400.0
2014-09-17 11:35:00,82.54,82.62,82.54,82.61,22400.0,67.8865,67.9523,67.8865,67.9441,22400.0
2014-09-17 11:40:00,82.62,82.62,82.6,82.61,5400.0,67.9523,67.9523,67.9359,67.9441,5400.0
2014-09-17 11:45:00,82.6,82.62,82.59,82.6,61300.0,67.9359,67.9523,67.9277,67.9359,61300.0
2014-09-17 11:50:00,82.6,82.66,82.6,82.63,79600.0,67.9359,67.9852,67.9359,67.9606,79600.0
2014-09-17 11:55:00,82.63,82.64,82.55,82.55,27100.0,67.9606,67.9688,67.8948,67.8948,27100.0
2014-09-17 12:00:00,82.55,82.6,82.54,82.6,8600.0,67.8948,67.9359,67.8865,67.9359,8600.0
2014-09-17 12:05:00,82.6,82.63,82.55,82.57,33600.0,67.9359,67.9606,67.8948,67.9112,33600.0
2014-09-17 12:10:00,82.56,82.62,82.56,82.61,7700.0,67.903,67.9523,67.903,67.9441,7700.0
2014-09-17 12:15:00,82.61,82.61,82.56,82.58,11200.0,67.9441,67.9441,67.903,67.9194,11200.0
2014-09-17 12:20:00,82.58,82.61,82.55,82.59,16700.0,67.9194,67.9441,67.8948,67.9277,16700.0
2014-09-17 12:25:00,82.59,82.63,82.55,82.62,31000.0,67.9277,67.9606,67.8948,67.9523,31000.0
2014-09-17 12:30:00,82.61,82.61,82.58,82.6,11500.0,67.9441,67.9441,67.9194,67.9359,11500.0
2014-09-17 12:35:00,82.59,82.61,82.58,82.59,17000.0,67.9277,67.9441,67.9194,67.9277,17000.0
2014-09-17 12:40:00,82.59,82.62,82.59,82.6,6800.0,67.9277,67.9523,67.9277,67.9359,6800.0
2014-09-17 12:45:00,82.6,82.61,82.57,82.57,7000.0,67.9359,67.9441,67.9112,67.9112,7000.0
2014-09-17 12:50:00,82.57,82.64,82.56,82.61,69600.0,67.9112,67.9688,67.903,67.9441,69600.0
2014-09-17 12:55:00,82.62,82.63,82.61,82.63,23000.0,67.9523,67.9606,67.9441,67.9606,23000.0
2014-09-17 13:00:00,82.62,82.63,82.6,82.62,17900.0,67.9523,67.9606,67.9359,67.9523,17900.0
2014-09-17 13:05:00,82.63,82.68,82.61,82.68,23600.0,67.9606,68.0017,67.9441,68.0017,23600.0
2014-09-17 13:10:00,82.67,82.73,82.67,82.72,24000.0,67.9935,68.0428,67.9935,68.0346,24000.0
2014-09-17 13:15:00,82.72,82.73,82.68,82.69,23400.0,68.0346,68.0428,68.0017,68.0099,23400.0
2014-09-17 13:20:00,82.69,82.71,82.69,82.69,18600.0,68.0099,68.0264,68.0099,68.0099,18600.0
2014-09-17 13:25:00,82.69,82.71,82.69,82.71,10800.0,68.0099,68.0264,68.0099,68.0264,10800.0
2014-09-17 13:30:00,82.71,82.71,82.69,82.71,30500.0,68.0264,68.0264,68.0099,68.0264,30500.0
2014-09-17 13:35:00,82.71,82.76,82.69,82.76,16400.0,68.0264,68.0675,68.0099,68.0675,16400.0
2014-09-17 13:40:00,82.75,82.78,82.68,82.78,50700.0,68.0593,68.0839,68.0017,68.0839,50700.0
2014-09-17 13:45:00,82.76,82.77,82.71,82.72,29800.0,68.0675,68.0757,68.0264,68.0346,29800.0
2014-09-17 13:50:00,82.72,82.78,82.69,82.69,33400.0,68.0346,68.0839,68.0099,68.0099,33400.0
2014-09-17 13:55:00,82.69,82.81,82.69,82.77,135500.0,68.0099,68.1086,68.0099,68.0757,135500.0
2014-09-17 14:00:00,82.76,82.94,82.52,82.61,59900.0,68.0675,68.2155,67.8701,67.9441,59900.0
2014-09-17 14:05:00,82.59,82.96,82.58,82.94,48200.0,67.9277,68.232,67.9194,68.2155,48200.0
2014-09-17 14:10:00,82.92,83.27,82.91,83.13,57800.0,68.1991,68.4869,68.1909,68.3718,57800.0
2014-09-17 14:15:00,83.13,83.18,83.0,83.01,158800.0,68.3718,68.4129,68.2649,68.2731,158800.0
2014-09-17 14:20:00,83.03,83.11,82.97,83.09,42600.0,68.2895,68.3553,68.2402,68.3389,42600.0
2014-09-17 14:25:00,83.1,83.23,83.1,83.16,29600.0,68.3471,68.454,68.3471,68.3965,29600.0
2014-09-17 14:30:00,83.15,83.17,83.0,83.02,103800.0,68.3882,68.4047,68.2649,68.2813,103800.0
2014-09-17 14:35:00,83.01,83.01,82.86,82.86,9600.0,68.2731,68.2731,68.1497,68.1497,9600.0
2014-09-17 14:40:00,82.86,82.92,82.78,82.81,19400.0,68.1497,68.1991,68.0839,68.1086,19400.0
2014-09-17 14:45:00,82.81,82.91,82.8,82.9,36400.0,68.1086,68.1909,68.1004,68.1826,36400.0
2014-09-17 14:50:00,82.92,82.99,82.89,82.99,10300.0,68.1991,68.2566,68.1744,68.2566,10300.0
2014-09-17 14:55:00,82.99,83.04,82.92,83.01,26900.0,68.2566,68.2978,68.1991,68.2731,26900.0
2014-09-17 15:00:00,83.02,83.12,83.0,83.12,16100.0,68.2813,68.3636,68.2649,68.3636,16100.0
2014-09-17 15:05:00,83.11,83.24,83.07,83.19,56000.0,68.3553,68.4623,68.3224,68.4211,56000.0
2014-09-17 15:10:00,83.18,83.23,83.14,83.2,57900.0,68.4129,68.454,68.38,68.4294,57900.0
2014-09-17 15:15:00,83.19,83.23,83.17,83.19,50900.0,68.4211,68.454,68.4047,68.4211,50900.0
2014-09-17 15:20:00,83.18,83.18,82.94,82.96,32200.0,68.4129,68.4129,68.2155,68.232,32200.0
2014-09-17 15:25:00,82.96,83.12,82.9,83.09,38600.0,68.232,68.3636,68.1826,68.3389,38600.0
2014-09-17 15:30:00,83.09,83.13,83.05,83.06,64200.0,68.3389,68.3718,68.306,68.3142,64200.0
2014-09-17 15:35:00,83.07,83.09,82.95,82.95,56300.0,68.3224,68.3389,68.2238,68.2238,56300.0
2014-09-17 15:40:00,82.95,82.97,82.9,82.94,29000.0,68.2238,68.2402,68.1826,68.2155,29000.0
2014-09-17 15:45:00,82.92,82.93,82.8,82.88,44700.0,68.1991,68.2073,68.1004,68.1662,44700.0
2014-09-17 15:50:00,82.88,82.92,82.85,82.86,49400.0,68.1662,68.1991,68.1415,68.1497,49400.0
2014-09-17 15:55:00,82.85,82.91,82.81,82.89,83000.0,68.1415,68.1909,68.1086,68.1744,83000.0
2014-09-18 09:30:00,83.16,83.34,82.98,82.98,45400.0,68.3965,68.5445,68.2484,68.2484,45400.0
2014-09-18 09:35:00,83.02,83.06,82.97,83.02,64600.0,68.2813,68.3142,68.2402,68.2813,64600.0
2014-09-18 09:40:00,83.02,83.08,82.97,82.98,100200.0,68.2813,68.3307,68.2402,68.2484,100200.0
2014-09-18 09:45:00,82.97,83.13,82.97,83.1,97100.0,68.2402,68.3718,68.2402,68.3471,97100.0
2014-09-18 09:50:00,83.1,83.39,83.1,83.34,92300.0,68.3471,68.5856,68.3471,68.5445,92300.0
2014-09-18 09:55:00,83.37,83.48,83.28,83.28,124500.0,68.5692,68.6597,68.4952,68.4952,124500.0
2014-09-18 10:00:00,83.28,83.65,83.19,83.52,126600.0,68.4952,68.7995,68.4211,68.6926,126600.0
2014-09-18 10:05:00,83.53,83.71,83.47,83.71,95000.0,68.7008,68.8488,68.6514,68.8488,95000.0
2014-09-18 10:10:00,83.71,83.75,83.58,83.61,96800.0,68.8488,68.8817,68.7419,68.7666,96800.0
2014-09-18 10:15:00,83.61,83.74,83.6,83.72,46600.0,68.7666,68.8735,68.7584,68.8571,46600.0
2014-09-18 10:20:00,83.73,83.86,83.72,83.74,56400.0,68.8653,68.9722,68.8571,68.8735,56400.0
2014-09-18 10:25:00,83.76,83.76,83.53,83.55,104300.0,68.8899,68.8899,68.7008,68.7172,104300.0
2014-09-18 10:30:00,83.56,83.64,83.5,83.55,44700.0,68.7255,68.7913,68.6761,68.7172,44700.0
2014-09-18 10:35:00,83.55,83.69,83.5,83.63,50700.0,68.7172,68.8324,68.6761,68.783,50700.0
2014-09-18 10:40:00,83.64,83.7,83.6,83.65,15600.0,68.7913,68.8406,68.7584,68.7995,15600.0
2014-09-18 10:45:00,83.67,83.77,83.66,83.69,43500.0,68.8159,68.8982,68.8077,68.8324,43500.0
2014-09-18 10:50:00,83.69,83.75,83.67,83.72,21300.0,68.8324,68.8817,68.8159,68.8571,21300.0
2014-09-18 10:55:00,83.74,83.74,83.61,83.63,14300.0,68.8735,68.8735,68.7666,68.783,14300.0
2014-09-18 11:00:00,83.63,83.72,83.63,83.66,20400.0,68.783,68.8571,68.783,68.8077,20400.0
2014-09-18 11:05:00,83.65,83.66,83.58,83.62,37300.0,68.7995,68.8077,68.7419,68.7748,37300.0
2014-09-18 11:10:00,83.6,83.63,83.58,83.62,13800.0,68.7584,68.783,68.7419,68.7748,13800.0
2014-09-18 11:15:00,83.63,83.63,83.55,83.55,7400.0,68.783,68.783,68.7172,68.7172,7400.0
2014-09-18 11:20:00,83.55,83.59,83.52,83.57,24500.0,68.7172,68.7501,68.6926,68.7337,24500.0
2014-09-18 11:25:00,83.55,83.56,83.43,83.44,38400.0,68.7172,68.7255,68.6185,68.6268,38400.0
2014-09-18 11:30:00,83.44,83.61,83.4,83.59,88700.0,68.6268,68.7666,68.5939,68.7501,88700.0
2014-09-18 11:35:00,83.58,83.63,83.57,83.58,20600.0,68.7419,68.783,68.7337,68.7419,20600.0
2014-09-18 11:40:00,83.59,83.64,83.59,83.6,31900.0,68.7501,68.7913,68.7501,68.7584,31900.0
2014-09-18 11:45:00,83.59,83.62,83.58,83.58,21800.0,68.7501,68.7748,68.7419,68.7419,21800.0
2014-09-18 11:50:00,83.57,83.61,83.51,83.59,48200.0,68.7337,68.7666,68.6843,68.7501,48200.0
2014-09-18 11:55:00,83.59,83.62,83.55,83.55,47900.0,68.7501,68.7748,68.7172,68.7172,47900.0
2014-09-18 12:00:00,83.55,83.59,83.52,83.59,70500.0,68.7172,68.7501,68.6926,68.7501,70500.0
2014-09-18 12:05:00,83.6,83.7,83.54,83.67,84600.0,68.7584,68.8406,68.709,68.8159,84600.0
2014-09-18 12:10:00,83.67,83.72,83.64,83.7,16600.0,68.8159,68.8571,68.7913,68.8406,16600.0
2014-09-18 12:15:00,83.7,83.77,83.69,83.71,84400.0,68.8406,68.8982,68.8324,68.8488,84400.0
2014-09-18 12:20:00,83.72,83.75,83.7,83.74,41300.0,68.8571,68.8817,68.8406,68.8735,41300.0
2014-09-18 12:25:00,83.74,83.75,83.72,83.72,39900.0,68.8735,68.8817,68.8571,68.8571,39900.0
2014-09-18 12:30:00,83.72,83.79,83.71,83.79,12700.0,68.8571,68.9146,68.8488,68.9146,12700.0
2014-09-18 12:35:00,83.79,83.79,83.72,83.74,30900.0,68.9146,68.9146,68.8571,68.8735,30900.0
2014-09-18 12:40:00,83.73,83.74,83.69,83.71,16800.0,68.8653,68.8735,68.8324,68.8488,16800.0
2014-09-18 12:45:00,83.72,83.8,83.72,83.77,11900.0,68.8571,68.9228,68.8571,68.8982,11900.0
2014-09-18 12:50:00,83.78,83.78,83.73,83.73,14500.0,68.9064,68.9064,68.8653,68.8653,14500.0
2014-09-18 12:55:00,83.73,83.77,83.72,83.77,7800.0,68.8653,68.8982,68.8571,68.8982,7800.0
2014-09-18 13:00:00,83.75,83.8,83.75,83.75,16900.0,68.8817,68.9228,68.8817,68.8817,16900.0
2014-09-18 13:05:00,83.75,83.77,83.74,83.75,8600.0,68.8817,68.8982,68.8735,68.8817,8600.0
2014-09-18 13:10:00,83.76,83.78,83.76,83.77,11200.0,68.8899,68.9064,68.8899,68.8982,11200.0
2014-09-18 13:15:00,83.78,83.81,83.74,83.8,28600.0,68.9064,68.9311,68.8735,68.9228,28600.0
2014-09-18 13:20:00,83.8,83.82,83.77,83.77,20100.0,68.9228,68.9393,68.8982,68.8982,20100.0
2014-09-18 13:25:00,83.77,83.81,83.77,83.77,14300.0,68.8982,68.9311,68.8982,68.8982,14300.0
2014-09-18 13:30:00,83.77,83.77,83.71,83.73,9200.0,68.8982,68.8982,68.8488,68.8653,9200.0
2014-09-18 13:35:00,83.73,83.78,83.72,83.77,7700.0,68.8653,68.9064,68.8571,68.8982,7700.0
2014-09-18 13:40:00,83.78,83.79,83.74,83.77,38100.0,68.9064,68.9146,68.8735,68.8982,38100.0
2014-09-18 13:45:00,83.79,83.8,83.73,83.77,26600.0,68.9146,68.9228,68.8653,68.8982,26600.0
2014-09-18 13:50:00,83.77,83.78,83.73,83.74,8900.0,68.8982,68.9064,68.8653,68.8735,8900.0
2014-09-18 13:55:00,83.73,83.73,83.63,83.67,21200.0,68.8653,68.8653,68.783,68.8159,21200.0
2014-09-18 14:00:00,83.67,83.76,83.67,83.7,23300.0,68.8159,68.8899,68.8159,68.8406,23300.0
2014-09-18 14:05:00,83.7,83.75,83.68,83.75,20900.0,68.8406,68.8817,68.8242,68.8817,20900.0
2014-09-18 14:10:00,83.75,83.99,83.75,83.83,259600.0,68.8817,69.0791,68.8817,68.9475,259600.0
2014-09-18 14:15:00,83.84,83.87,83.8,83.82,34200.0,68.9557,68.9804,68.9228,68.9393,34200.0
2014-09-18 14:20:00,83.82,83.82,83.76,83.77,12900.0,68.9393,68.9393,68.8899,68.8982,12900.0
2014-09-18 14:25:00,83.78,83.8,83.63,83.63,38300.0,68.9064,68.9228,68.783,68.783,38300.0
2014-09-18 14:30:00,83.63,83.72,83.6,83.66,42100.0,68.783,68.8571,68.7584,68.8077,42100.0
2014-09-18 14:35:00,83.66,83.8,83.64,83.78,42500.0,68.8077,68.9228,68.7913,68.9064,42500.0
2014-09-18 14:40:00,83.78,83.78,83.7,83.75,16700.0,68.9064,68.9064,68.8406,68.8817,16700.0
2014-09-18 14:45:00,83.76,83.77,83.66,83.67,29000.0,68.8899,68.8982,68.8077,68.8159,29000.0
2014-09-18 14:50:00,83.68,83.69,83.65,83.67,42700.0,68.8242,68.8324,68.7995,68.8159,42700.0
2014-09-18 14:55:00,83.68,83.72,83.67,83.71,9700.0,68.8242,68.8571,68.8159,68.8488,9700.0
2014-09-18 15:00:00,83.7,83.75,83.7,83.75,19500.0,68.8406,68.8817,68.8406,68.8817,19500.0
2014-09-18 15:05:00,83.75,83.77,83.73,83.77,39500.0,68.8817,68.8982,68.8653,68.8982,39500.0
2014-09-18 15:10:00,83.77,83.78,83.69,83.72,38300.0,68.8982,68.9064,68.8324,68.8571,38300.0
2014-09-18 15:15:00,83.73,83.84,83.72,83.84,35300.0,68.8653,68.9557,68.8571,68.9557,35300.0
2014-09-18 15:20:00,83.84,83.84,83.7,83.73,60100.0,68.9557,68.9557,68.8406,68.8653,60100.0
2014-09-18 15:25:00,83.73,83.79,83.7,83.76,51100.0,68.8653,68.9146,68.8406,68.8899,51100.0
2014-09-18 15:30:00,83.76,83.78,83.74,83.76,24600.0,68.8899,68.9064,68.8735,68.8899,24600.0
2014-09-18 15:35:00,83.77,83.77,83.7,83.72,73300.0,68.8982,68.8982,68.8406,68.8571,73300.0
2014-09-18 15:40:00,83.72,83.72,83.62,83.64,99000.0,68.8571,68.8571,68.7748,68.7913,99000.0
2014-09-18 15:45:00,83.64,83.67,83.61,83.67,96200.0,68.7913,68.8159,68.7666,68.8159,96200.0
2014-09-18 15:50:00,83.67,83.67,83.64,83.65,51000.0,68.8159,68.8159,68.7913,68.7995,51000.0
2014-09-18 15:55:00,83.65,83.71,83.61,83.68,271400.0,68.7995,68.8488,68.7666,68.8242,271400.0
2014-09-19 09:30:00,84.42,84.47,83.99,84.06,538400.0,69.4328,69.4739,69.0791,69.1367,538400.0
2014-09-19 09:35:00,84.07,84.15,84.0,84.06,32600.0,69.1449,69.2107,69.0873,69.1367,32600.0
2014-09-19 09:40:00,84.03,84.08,83.89,83.91,32500.0,69.112,69.1531,68.9969,69.0133,32500.0
2014-09-19 09:45:00,83.93,84.09,83.93,84.09,25200.0,69.0298,69.1614,69.0298,69.1614,25200.0
2014-09-19 09:50:00,84.11,84.15,84.08,84.08,25600.0,69.1778,69.2107,69.1531,69.1531,25600.0
2014-09-19 09:55:00,84.09,84.11,84.02,84.1,22000.0,69.1614,69.1778,69.1038,69.1696,22000.0
2014-09-19 10:00:00,84.09,84.15,84.06,84.14,17600.0,69.1614,69.2107,69.1367,69.2025,17600.0
2014-09-19 10:05:00,84.13,84.24,84.13,84.23,19100.0,69.1943,69.2847,69.1943,69.2765,19100.0
2014-09-19 10:10:00,84.22,84.26,84.2,84.26,33800.0,69.2683,69.3012,69.2518,69.3012,33800.0
2014-09-19 10:15:00,84.25,84.32,84.23,84.31,46500.0,69.293,69.3505,69.2765,69.3423,46500.0
2014-09-19 10:20:00,84.31,84.41,84.3,84.41,43700.0,69.3423,69.4246,69.3341,69.4246,43700.0
2014-09-19 10:25:00,84.41,84.42,84.38,84.41,33400.0,69.4246,69.4328,69.3999,69.4246,33400.0
2014-09-19 10:30:00,84.4,84.5,84.34,84.49,30500.0,69.4163,69.4986,69.367,69.4904,30500.0
2014-09-19 10:35:00,84.5,84.52,84.43,84.44,44400.0,69.4986,69.515,69.441,69.4492,44400.0
2014-09-19 10:40:00,84.44,84.45,84.38,84.41,59800.0,69.4492,69.4575,69.3999,69.4246,59800.0
2014-09-19 10:45:00,84.42,84.52,84.38,84.49,32100.0,69.4328,69.515,69.3999,69.4904,32100.0
2014-09-19 10:50:00,84.49,84.62,84.45,84.62,30400.0,69.4904,69.5973,69.4575,69.5973,30400.0
2014-09-19 10:55:00,84.62,84.64,84.53,84.53,23500.0,69.5973,69.6137,69.5233,69.5233,23500.0
2014-09-19 11:00:00,84.54,84.65,84.49,84.64,27500.0,69.5315,69.6219,69.4904,69.6137,27500.0
2014-09-19 11:05:00,84.64,84.66,84.62,84.65,24100.0,69.6137,69.6302,69.5973,69.6219,24100.0
2014-09-19 11:10:00,84.66,84.66,84.57,84.57,31000.0,69.6302,69.6302,69.5561,69.5561,31000.0
2014-09-19 11:15:00,84.58,84.58,84.47,84.48,19900.0,69.5644,69.5644,69.4739,69.4821,19900.0
2014-09-19 11:20:00,84.48,84.51,84.43,84.43,20700.0,69.4821,69.5068,69.441,69.441,20700.0
2014-09-19 11:25:00,84.42,84.45,84.34,84.35,36000.0,69.4328,69.4575,69.367,69.3752,36000.0
2014-09-19 11:30:00,84.34,84.37,84.28,84.35,25400.0,69.367,69.3917,69.3176,69.3752,25400.0
2014-09-19 11:35:00,84.34,84.36,84.32,84.36,20400.0,69.367,69.3834,69.3505,69.3834,20400.0
2014-09-19 11:40:00,84.36,84.36,84.31,84.32,13300.0,69.3834,69.3834,69.3423,69.3505,13300.0
2014-09-19 11:45:00,84.31,84.32,84.27,84.3,15300.0,69.3423,69.3505,69.3094,69.3341,15300.0
2014-09-19 11:50:00,84.3,84.35,84.27,84.35,23000.0,69.3341,69.3752,69.3094,69.3752,23000.0
2014-09-19 11:55:00,84.35,84.37,84.29,84.32,29400.0,69.3752,69.3917,69.3259,69.3505,29400.0
2014-09-19 12:00:00,84.31,84.31,84.2,84.25,10900.0,69.3423,69.3423,69.2518,69.293,10900.0
2014-09-19 12:05:00,84.26,84.27,84.11,84.15,17800.0,69.3012,69.3094,69.1778,69.2107,17800.0
2014-09-19 12:10:00,84.17,84.19,84.15,84.17,19400.0,69.2272,69.2436,69.2107,69.2272,19400.0
2014-09-19 12:15:00,84.16,84.24,84.1,84.19,48300.0,69.2189,69.2847,69.1696,69.2436,48300.0
2014-09-19 12:20:00,84.19,84.27,84.17,84.26,11700.0,69.2436,69.3094,69.2272,69.3012,11700.0
2014-09-19 12:25:00,84.29,84.39,84.29,84.39,27200.0,69.3259,69.4081,69.3259,69.4081,27200.0
2014-09-19 12:30:00,84.39,84.39,84.34,84.36,25000.0,69.4081,69.4081,69.367,69.3834,25000.0
2014-09-19 12:35:00,84.38,84.43,84.34,84.4,11700.0,69.3999,69.441,69.367,69.4163,11700.0
2014-09-19 12:40:00,84.41,84.41,84.29,84.29,7800.0,69.4246,69.4246,69.3259,69.3259,7800.0
2014-09-19 12:45:00,84.25,84.3,84.23,84.23,10000.0,69.293,69.3341,69.2765,69.2765,10000.0
2014-09-19 12:50:00,84.23,84.27,84.2,84.21,31400.0,69.2765,69.3094,69.2518,69.2601,31400.0
2014-09-19 12:55:00,84.22,84.23,84.19,84.22,24400.0,69.2683,69.2765,69.2436,69.2683,24400.0
2014-09-19 13:00:00,84.21,84.22,84.03,84.08,18800.0,69.2601,69.2683,69.112,69.1531,18800.0
2014-09-19 13:05:00,84.08,84.09,84.04,84.07,9400.0,69.1531,69.1614,69.1202,69.1449,9400.0
2014-09-19 13:10:00,84.05,84.05,83.93,83.96,18700.0,69.1285,69.1285,69.0298,69.0544,18700.0
2014-09-19 13:15:00,83.97,84.04,83.97,84.01,11600.0,69.0627,69.1202,69.0627,69.0956,11600.0
2014-09-19 13:20:00,84.03,84.12,84.01,84.11,21000.0,69.112,69.186,69.0956,69.1778,21000.0
2014-09-19 13:25:00,84.12,84.16,84.12,84.15,13900.0,69.186,69.2189,69.186,69.2107,13900.0
2014-09-19 13:30:00,84.15,84.19,84.14,84.16,14000.0,69.2107,69.2436,69.2025,69.2189,14000.0
2014-09-19 13:35:00,84.16,84.2,84.15,84.19,29400.0,69.2189,69.2518,69.2107,69.2436,29400.0
2014-09-19 13:40:00,84.19,84.23,84.18,84.23,32700.0,69.2436,69.2765,69.2354,69.2765,32700.0
2014-09-19 13:45:00,84.23,84.29,84.23,84.23,18400.0,69.2765,69.3259,69.2765,69.2765,18400.0
2014-09-19 13:50:00,84.23,84.26,84.21,84.24,17200.0,69.2765,69.3012,69.2601,69.2847,17200.0
2014-09-19 13:55:00,84.23,84.23,84.18,84.19,24500.0,69.2765,69.2765,69.2354,69.2436,24500.0
2014-09-19 14:00:00,84.19,84.21,84.18,84.18,10500.0,69.2436,69.2601,69.2354,69.2354,10500.0
2014-09-19 14:05:00,84.17,84.18,84.15,84.17,11900.0,69.2272,69.2354,69.2107,69.2272,11900.0
2014-09-19 14:10:00,84.17,84.21,84.16,84.2,13400.0,69.2272,69.2601,69.2189,69.2518,13400.0
2014-09-19 14:15:00,84.21,84.25,84.19,84.25,16800.0,69.2601,69.293,69.2436,69.293,16800.0
2014-09-19 14:20:00,84.26,84.31,84.25,84.29,17100.0,69.3012,69.3423,69.293,69.3259,17100.0
2014-09-19 14:25:00,84.29,84.3,84.26,84.26,15800.0,69.3259,69.3341,69.3012,69.3012,15800.0
2014-09-19 14:30:00,84.27,84.27,84.18,84.18,15100.0,69.3094,69.3094,69.2354,69.2354,15100.0
2014-09-19 14:35:00,84.19,84.21,84.17,84.2,28200.0,69.2436,69.2601,69.2272,69.2518,28200.0
2014-09-19 14:40:00,84.2,84.27,84.18,84.27,14700.0,69.2518,69.3094,69.2354,69.3094,14700.0
2014-09-19 14:45:00,84.26,84.36,84.23,84.35,23800.0,69.3012,69.3834,69.2765,69.3752,23800.0
2014-09-19 14:50:00,84.34,84.36,84.32,84.34,17500.0,69.367,69.3834,69.3505,69.367,17500.0
2014-09-19 14:55:00,84.35,84.38,84.29,84.34,19600.0,69.3752,69.3999,69.3259,69.367,19600.0
2014-09-19 15:00:00,84.34,84.36,84.31,84.35,24500.0,69.367,69.3834,69.3423,69.3752,24500.0
2014-09-19 15:05:00,84.34,84.35,84.3,84.31,40600.0,69.367,69.3752,69.3341,69.3423,40600.0
2014-09-19 15:10:00,84.31,84.38,84.3,84.35,37200.0,69.3423,69.3999,69.3341,69.3752,37200.0
2014-09-19 15:15:00,84.36,84.38,84.31,84.32,33900.0,69.3834,69.3999,69.3423,69.3505,33900.0
2014-09-19 15:20:00,84.31,84.33,84.27,84.27,26000.0,69.3423,69.3588,69.3094,69.3094,26000.0
2014-09-19 15:25:00,84.27,84.32,84.25,84.3,25400.0,69.3094,69.3505,69.293,69.3341,25400.0
2014-09-19 15:30:00,84.3,84.31,84.2,84.23,51200.0,69.3341,69.3423,69.2518,69.2765,51200.0
2014-09-19 15:35:00,84.23,84.23,84.19,84.21,54500.0,69.2765,69.2765,69.2436,69.2601,54500.0
2014-09-19 15:40:00,84.22,84.3,84.22,84.3,43800.0,69.2683,69.3341,69.2683,69.3341,43800.0
2014-09-19 15:45:00,84.3,84.34,84.22,84.22,129000.0,69.3341,69.367,69.2683,69.2683,129000.0
2014-09-19 15:50:00,84.23,84.25,84.18,84.19,127800.0,69.2765,69.293,69.2354,69.2436,127800.0
2014-09-19 15:55:00,84.19,84.21,84.06,84.08,179800.0,69.2436,69.2601,69.1367,69.1531,179800.0
2014-09-22 09:30:00,83.93,84.12,83.84,84.04,49500.0,69.0298,69.186,68.9557,69.1202,49500.0
2014-09-22 09:35:00,84.05,84.12,83.93,84.05,26100.0,69.1285,69.186,69.0298,69.1285,26100.0
2014-09-22 09:40:00,84.05,84.06,83.92,83.95,25200.0,69.1285,69.1367,69.0215,69.0462,25200.0
2014-09-22 09:45:00,83.99,84.08,83.98,84.08,13300.0,69.0791,69.1531,69.0709,69.1531,13300.0
2014-09-22 09:50:00,84.09,84.14,84.07,84.13,12000.0,69.1614,69.2025,69.1449,69.1943,12000.0
2014-09-22 09:55:00,84.14,84.21,84.14,84.16,15900.0,69.2025,69.2601,69.2025,69.2189,15900.0
2014-09-22 10:00:00,84.15,84.17,84.04,84.13,22400.0,69.2107,69.2272,69.1202,69.1943,22400.0
2014-09-22 10:05:00,84.13,84.29,84.11,84.28,19400.0,69.1943,69.3259,69.1778,69.3176,19400.0
2014-09-22 10:10:00,84.29,84.35,84.27,84.32,24300.0,69.3259,69.3752,69.3094,69.3505,24300.0
2014-09-22 10:15:00,84.32,84.33,84.14,84.16,37300.0,69.3505,69.3588,69.2025,69.2189,37300.0
2014-09-22 10:20:00,84.15,84.16,84.06,84.06,30500.0,69.2107,69.2189,69.1367,69.1367,30500.0
2014-09-22 10:25:00,84.06,84.1,84.03,84.03,42400.0,69.1367,69.1696,69.112,69.112,42400.0
2014-09-22 10:30:00,84.03,84.03,83.85,83.99,44900.0,69.112,69.112,68.964,69.0791,44900.0
2014-09-22 10:35:00,83.98,84.13,83.98,84.09,17000.0,69.0709,69.1943,69.0709,69.1614,17000.0
2014-09-22 10:40:00,84.09,84.09,83.98,84.04,29300.0,69.1614,69.1614,69.0709,69.1202,29300.0
2014-09-22 10:45:00,84.04,84.07,83.98,83.99,27400.0,69.1202,69.1449,69.0709,69.0791,27400.0
2014-09-22 10:50:00,84.01,84.03,83.99,84.0,18900.0,69.0956,69.112,69.0791,69.0873,18900.0
2014-09-22 10:55:00,84.0,84.02,83.94,83.95,20400.0,69.0873,69.1038,69.038,69.0462,20400.0
2014-09-22 11:00:00,83.95,83.96,83.91,83.95,23700.0,69.0462,69.0544,69.0133,69.0462,23700.0
2014-09-22 11:05:00,83.95,83.98,83.89,83.9,42400.0,69.0462,69.0709,68.9969,69.0051,42400.0
2014-09-22 11:10:00,83.89,83.93,83.83,83.83,13300.0,68.9969,69.0298,68.9475,68.9475,13300.0
2014-09-22 11:15:00,83.83,83.88,83.78,83.86,18400.0,68.9475,68.9886,68.9064,68.9722,18400.0
2014-09-22 11:20:00,83.87,83.92,83.87,83.9,10300.0,68.9804,69.0215,68.9804,69.0051,10300.0
2014-09-22 11:25:00,83.91,83.95,83.88,83.88,16800.0,69.0133,69.0462,68.9886,68.9886,16800.0
2014-09-22 11:30:00,83.88,83.89,83.84,83.88,17500.0,68.9886,68.9969,68.9557,68.9886,17500.0
2014-09-22 11:35:00,83.88,83.91,83.84,83.84,12800.0,68.9886,69.0133,68.9557,68.9557,12800.0
2014-09-22 11:40:00,83.84,83.84,83.81,83.82,7100.0,68.9557,68.9557,68.9311,68.9393,7100.0
2014-09-22 11:45:00,83.81,83.81,83.68,83.7,25500.0,68.9311,68.9311,68.8242,68.8406,25500.0
2014-09-22 11:50:00,83.69,83.7,83.62,83.65,18600.0,68.8324,68.8406,68.7748,68.7995,18600.0
2014-09-22 11:55:00,83.65,83.65,83.61,83.64,14100.0,68.7995,68.7995,68.7666,68.7913,14100.0
2014-09-22 12:00:00,83.63,83.63,83.55,83.57,21900.0,68.783,68.783,68.7172,68.7337,21900.0
2014-09-22 12:05:00,83.58,83.67,83.58,83.66,11500.0,68.7419,68.8159,68.7419,68.8077,11500.0
2014-09-22 12:10:00,83.66,83.68,83.65,83.67,12300.0,68.8077,68.8242,68.7995,68.8159,12300.0
2014-09-22 12:15:00,83.69,83.77,83.69,83.73,15300.0,68.8324,68.8982,68.8324,68.8653,15300.0
2014-09-22 12:20:00,83.72,83.72,83.67,83.67,9800.0,68.8571,68.8571,68.8159,68.8159,9800.0
2014-09-22 12:25:00,83.67,83.7,83.66,83.68,8800.0,68.8159,68.8406,68.8077,68.8242,8800.0
2014-09-22 12:30:00,83.68,83.71,83.63,83.65,9400.0,68.8242,68.8488,68.783,68.7995,9400.0
2014-09-22 12:35:00,83.66,83.69,83.62,83.67,7400.0,68.8077,68.8324,68.7748,68.8159,7400.0
2014-09-22 12:40:00,83.68,83.79,83.67,83.76,15600.0,68.8242,68.9146,68.8159,68.8899,15600.0
2014-09-22 12:45:00,83.77,83.8,83.76,83.79,7600.0,68.8982,68.9228,68.8899,68.9146,7600.0
2014-09-22 12:50:00,83.81,83.81,83.75,83.77,22000.0,68.9311,68.9311,68.8817,68.8982,22000.0
2014-09-22 12:55:00,83.77,83.78,83.7,83.75,11600.0,68.8982,68.9064,68.8406,68.8817,11600.0
2014-09-22 13:00:00,83.74,83.78,83.72,83.78,10100.0,68.8735,68.9064,68.8571,68.9064,10100.0
2014-09-22 13:05:00,83.78,83.84,83.77,83.8,13000.0,68.9064,68.9557,68.8982,68.9228,13000.0
2014-09-22 13:10:00,83.81,83.82,83.71,83.76,12200.0,68.9311,68.9393,68.8488,68.8899,12200.0
2014-09-22 13:15:00,83.76,83.78,83.71,83.72,7500.0,68.8899,68.9064,68.8488,68.8571,7500.0
2014-09-22 13:20:00,83.72,83.73,83.66,83.67,12200.0,68.8571,68.8653,68.8077,68.8159,12200.0
2014-09-22 13:25:00,83.66,83.84,83.66,83.84,11200.0,68.8077,68.9557,68.8077,68.9557,11200.0
2014-09-22 13:30:00,83.84,83.85,83.76,83.8,10100.0,68.9557,68.964,68.8899,68.9228,10100.0
2014-09-22 13:35:00,83.8,83.8,83.71,83.73,11800.0,68.9228,68.9228,68.8488,68.8653,11800.0
2014-09-22 13:40:00,83.72,83.76,83.71,83.72,9400.0,68.8571,68.8899,68.8488,68.8571,9400.0
2014-09-22 13:45:00,83.7,83.73,83.69,83.69,5800.0,68.8406,68.8653,68.8324,68.8324,5800.0
2014-09-22 13:50:00,83.7,83.71,83.67,83.69,8300.0,68.8406,68.8488,68.8159,68.8324,8300.0
2014-09-22 13:55:00,83.69,83.69,83.6,83.6,8000.0,68.8324,68.8324,68.7584,68.7584,8000.0
2014-09-22 14:00:00,83.6,83.63,83.56,83.6,15100.0,68.7584,68.783,68.7255,68.7584,15100.0
2014-09-22 14:05:00,83.6,83.61,83.53,83.58,15000.0,68.7584,68.7666,68.7008,68.7419,15000.0
2014-09-22 14:10:00,83.58,83.6,83.54,83.56,14300.0,68.7419,68.7584,68.709,68.7255,14300.0
2014-09-22 14:15:00,83.56,83.57,83.47,83.51,16000.0,68.7255,68.7337,68.6514,68.6843,16000.0
2014-09-22 14:20:00,83.51,83.55,83.43,83.45,11600.0,68.6843,68.7172,68.6185,68.635,11600.0
2014-09-22 14:25:00,83.44,83.45,83.35,83.37,17700.0,68.6268,68.635,68.5527,68.5692,17700.0
2014-09-22 14:30:00,83.38,83.43,83.37,83.42,15300.0,68.5774,68.6185,68.5692,68.6103,15300.0
2014-09-22 14:35:00,83.42,83.44,83.37,83.44,12600.0,68.6103,68.6268,68.5692,68.6268,12600.0
2014-09-22 14:40:00,83.44,83.45,83.42,83.44,7700.0,68.6268,68.635,68.6103,68.6268,7700.0
2014-09-22 14:45:00,83.45,83.57,83.45,83.54,26000.0,68.635,68.7337,68.635,68.709,26000.0
2014-09-22 14:50:00,83.53,83.57,83.47,83.47,12800.0,68.7008,68.7337,68.6514,68.6514,12800.0
2014-09-22 14:55:00,83.47,83.49,83.42,83.42,9800.0,68.6514,68.6679,68.6103,68.6103,9800.0
2014-09-22 15:00:00,83.42,83.51,83.42,83.43,17300.0,68.6103,68.6843,68.6103,68.6185,17300.0
2014-09-22 15:05:00,83.43,83.46,83.4,83.43,41400.0,68.6185,68.6432,68.5939,68.6185,41400.0
2014-09-22 15:10:00,83.43,83.44,83.36,83.37,18800.0,68.6185,68.6268,68.561,68.5692,18800.0
2014-09-22 15:15:00,83.38,83.39,83.34,83.38,51700.0,68.5774,68.5856,68.5445,68.5774,51700.0
2014-09-22 15:20:00,83.38,83.4,83.35,83.39,53800.0,68.5774,68.5939,68.5527,68.5856,53800.0
2014-09-22 15:25:00,83.4,83.4,83.31,83.33,49500.0,68.5939,68.5939,68.5198,68.5363,49500.0
2014-09-22 15:30:00,83.34,83.34,83.28,83.29,54800.0,68.5445,68.5445,68.4952,68.5034,54800.0
2014-09-22 15:35:00,83.29,83.34,83.27,83.34,49500.0,68.5034,68.5445,68.4869,68.5445,49500.0
2014-09-22 15:40:00,83.34,83.42,83.33,83.42,63000.0,68.5445,68.6103,68.5363,68.6103,63000.0
2014-09-22 15:45:00,83.41,83.41,83.39,83.41,33900.0,68.6021,68.6021,68.5856,68.6021,33900.0
2014-09-22 15:50:00,83.4,83.41,83.28,83.29,70900.0,68.5939,68.6021,68.4952,68.5034,70900.0
2014-09-22 15:55:00,83.29,83.33,83.25,83.3,108700.0,68.5034,68.5363,68.4705,68.5116,108700.0
2014-09-23 09:30:00,82.81,83.06,82.8,82.98,46800.0,68.1086,68.3142,68.1004,68.2484,46800.0
2014-09-23 09:35:00,82.98,82.98,82.67,82.74,29900.0,68.2484,68.2484,67.9935,68.051,29900.0
2014-09-23 09:40:00,82.74,82.74,82.56,82.59,52500.0,68.051,68.051,67.903,67.9277,52500.0
2014-09-23 09:45:00,82.59,82.92,82.59,82.92,27700.0,67.9277,68.1991,67.9277,68.1991,27700.0
2014-09-23 09:50:00,82.94,83.05,82.94,82.99,21900.0,68.2155,68.306,68.2155,68.2566,21900.0
2014-09-23 09:55:00,82.98,83.06,82.95,83.03,22000.0,68.2484,68.3142,68.2238,68.2895,22000.0
2014-09-23 10:00:00,83.04,83.2,82.96,83.19,31700.0,68.2978,68.4294,68.232,68.4211,31700.0
2014-09-23 10:05:00,83.2,83.2,83.07,83.07,27200.0,68.4294,68.4294,68.3224,68.3224,27200.0
2014-09-23 10:10:00,83.07,83.09,82.89,82.92,15200.0,68.3224,68.3389,68.1744,68.1991,15200.0
2014-09-23 10:15:00,82.92,82.99,82.92,82.96,33000.0,68.1991,68.2566,68.1991,68.232,33000.0
2014-09-23 10:20:00,82.96,83.09,82.96,83.07,29800.0,68.232,68.3389,68.232,68.3224,29800.0
2014-09-23 10:25:00,83.05,83.05,82.91,82.92,23600.0,68.306,68.306,68.1909,68.1991,23600.0
2014-09-23 10:30:00,82.92,83.0,82.9,82.96,14700.0,68.1991,68.2649,68.1826,68.232,14700.0
2014-09-23 10:35:00,82.97,83.08,82.95,83.02,35300.0,68.2402,68.3307,68.2238,68.2813,35300.0
2014-09-23 10:40:00,83.01,83.03,82.98,82.98,36700.0,68.2731,68.2895,68.2484,68.2484,36700.0
2014-09-23 10:45:00,82.99,83.0,82.91,82.92,18200.0,68.2566,68.2649,68.1909,68.1991,18200.0
2014-09-23 10:50:00,82.92,83.01,82.92,82.96,16000.0,68.1991,68.2731,68.1991,68.232,16000.0
2014-09-23 10:55:00,82.96,82.97,82.86,82.86,14800.0,68.232,68.2402,68.1497,68.1497,14800.0
2014-09-23 11:00:00,82.87,82.92,82.87,82.88,10800.0,68.158,68.1991,68.158,68.1662,10800.0
2014-09-23 11:05:00,82.88,82.89,82.81,82.82,12000.0,68.1662,68.1744,68.1086,68.1168,12000.0
2014-09-23 11:10:00,82.81,82.81,82.75,82.76,13500.0,68.1086,68.1086,68.0593,68.0675,13500.0
2014-09-23 11:15:00,82.77,82.85,82.77,82.83,10400.0,68.0757,68.1415,68.0757,68.1251,10400.0
2014-09-23 11:20:00,82.83,83.0,82.83,82.99,33800.0,68.1251,68.2649,68.1251,68.2566,33800.0
2014-09-23 11:25:00,82.99,83.0,82.85,82.85,16900.0,68.2566,68.2649,68.1415,68.1415,16900.0
2014-09-23 11:30:00,82.85,82.87,82.84,82.84,9900.0,68.1415,68.158,68.1333,68.1333,9900.0
2014-09-23 11:35:00,82.84,82.91,82.84,82.91,20400.0,68.1333,68.1909,68.1333,68.1909,20400.0
2014-09-23 11:40:00,82.91,82.98,82.91,82.95,12200.0,68.1909,68.2484,68.1909,68.2238,12200.0
2014-09-23 11:45:00,82.94,82.96,82.91,82.94,21100.0,68.2155,68.232,68.1909,68.2155,21100.0
2014-09-23 11:50:00,82.94,82.95,82.91,82.95,15200.0,68.2155,68.2238,68.1909,68.2238,15200.0
2014-09-23 11:55:00,82.95,82.97,82.94,82.95,15400.0,68.2238,68.2402,68.2155,68.2238,15400.0
2014-09-23 12:00:00,82.94,82.95,82.9,82.9,10900.0,68.2155,68.2238,68.1826,68.1826,10900.0
2014-09-23 12:05:00,82.9,82.9,82.82,82.83,14600.0,68.1826,68.1826,68.1168,68.1251,14600.0
2014-09-23 12:10:00,82.82,82.84,82.79,82.79,16500.0,68.1168,68.1333,68.0922,68.0922,16500.0
2014-09-23 12:15:00,82.8,82.81,82.77,82.8,18500.0,68.1004,68.1086,68.0757,68.1004,18500.0
2014-09-23 12:20:00,82.8,82.82,82.79,82.8,21800.0,68.1004,68.1168,68.0922,68.1004,21800.0
2014-09-23 12:25:00,82.8,82.8,82.76,82.76,6000.0,68.1004,68.1004,68.0675,68.0675,6000.0
2014-09-23 12:30:00,82.77,82.81,82.77,82.79,16100.0,68.0757,68.1086,68.0757,68.0922,16100.0
2014-09-23 12:35:00,82.79,82.8,82.75,82.76,14400.0,68.0922,68.1004,68.0593,68.0675,14400.0
2014-09-23 12:40:00,82.76,82.78,82.73,82.75,25200.0,68.0675,68.0839,68.0428,68.0593,25200.0
2014-09-23 12:45:00,82.74,82.74,82.61,82.61,28200.0,68.051,68.051,67.9441,67.9441,28200.0
2014-09-23 12:50:00,82.61,82.63,82.56,82.58,32300.0,67.9441,67.9606,67.903,67.9194,32300.0
2014-09-23 12:55:00,82.57,82.6,82.56,82.6,19500.0,67.9112,67.9359,67.903,67.9359,19500.0
2014-09-23 13:00:00,82.59,82.59,82.52,82.54,21000.0,67.9277,67.9277,67.8701,67.8865,21000.0
2014-09-23 13:05:00,82.53,82.55,82.51,82.51,10800.0,67.8783,67.8948,67.8619,67.8619,10800.0
2014-09-23 13:10:00,82.51,82.52,82.47,82.49,17500.0,67.8619,67.8701,67.829,67.8454,17500.0
2014-09-23 13:15:00,82.49,82.49,82.45,82.47,13000.0,67.8454,67.8454,67.8125,67.829,13000.0
2014-09-23 13:20:00,82.47,82.55,82.47,82.52,14200.0,67.829,67.8948,67.829,67.8701,14200.0
2014-09-23 13:25:00,82.52,82.53,82.44,82.44,19300.0,67.8701,67.8783,67.8043,67.8043,19300.0
2014-09-23 13:30:00,82.45,82.47,82.35,82.36,60000.0,67.8125,67.829,67.7303,67.7385,60000.0
2014-09-23 13:35:00,82.37,82.39,82.28,82.31,42000.0,67.7467,67.7632,67.6727,67.6974,42000.0
2014-09-23 13:40:00,82.3,82.34,82.26,82.28,25300.0,67.6891,67.722,67.6562,67.6727,25300.0
2014-09-23 13:45:00,82.28,82.32,82.27,82.3,12700.0,67.6727,67.7056,67.6645,67.6891,12700.0
2014-09-23 13:50:00,82.3,82.35,82.3,82.34,42200.0,67.6891,67.7303,67.6891,67.722,42200.0
2014-09-23 13:55:00,82.32,82.33,82.24,82.26,34100.0,67.7056,67.7138,67.6398,67.6562,34100.0
2014-09-23 14:00:00,82.25,82.36,82.23,82.32,22700.0,67.648,67.7385,67.6316,67.7056,22700.0
2014-09-23 14:05:00,82.31,82.32,82.27,82.28,7800.0,67.6974,67.7056,67.6645,67.6727,7800.0
2014-09-23 14:10:00,82.27,82.35,82.27,82.28,23900.0,67.6645,67.7303,67.6645,67.6727,23900.0
2014-09-23 14:15:00,82.28,82.3,82.27,82.29,13100.0,67.6727,67.6891,67.6645,67.6809,13100.0
2014-09-23 14:20:00,82.29,82.3,82.13,82.15,31800.0,67.6809,67.6891,67.5493,67.5658,31800.0
2014-09-23 14:25:00,82.15,82.22,82.14,82.22,20000.0,67.5658,67.6233,67.5576,67.6233,20000.0
2014-09-23 14:30:00,82.22,82.25,82.19,82.19,21400.0,67.6233,67.648,67.5987,67.5987,21400.0
2014-09-23 14:35:00,82.19,82.23,82.18,82.19,16100.0,67.5987,67.6316,67.5904,67.5987,16100.0
2014-09-23 14:40:00,82.2,82.21,82.17,82.19,17300.0,67.6069,67.6151,67.5822,67.5987,17300.0
2014-09-23 14:45:00,82.2,82.23,82.2,82.2,14000.0,67.6069,67.6316,67.6069,67.6069,14000.0
2014-09-23 14:50:00,82.2,82.26,82.2,82.23,17100.0,67.6069,67.6562,67.6069,67.6316,17100.0
2014-09-23 14:55:00,82.22,82.26,82.2,82.23,58900.0,67.6233,67.6562,67.6069,67.6316,58900.0
2014-09-23 15:00:00,82.23,82.28,82.23,82.25,47700.0,67.6316,67.6727,67.6316,67.648,47700.0
2014-09-23 15:05:00,82.25,82.25,82.18,82.2,27900.0,67.648,67.648,67.5904,67.6069,27900.0
2014-09-23 15:10:00,82.2,82.23,82.2,82.23,24100.0,67.6069,67.6316,67.6069,67.6316,24100.0
2014-09-23 15:15:00,82.24,82.25,82.2,82.2,24100.0,67.6398,67.648,67.6069,67.6069,24100.0
2014-09-23 15:20:00,82.2,82.22,82.18,82.22,33200.0,67.6069,67.6233,67.5904,67.6233,33200.0
2014-09-23 15:25:00,82.22,82.28,82.21,82.22,70600.0,67.6233,67.6727,67.6151,67.6233,70600.0
2014-09-23 15:30:00,82.22,82.24,82.17,82.24,43300.0,67.6233,67.6398,67.5822,67.6398,43300.0
2014-09-23 15:35:00,82.25,82.34,82.24,82.34,42300.0,67.648,67.722,67.6398,67.722,42300.0
2014-09-23 15:40:00,82.34,82.38,82.33,82.36,43600.0,67.722,67.7549,67.7138,67.7385,43600.0
2014-09-23 15:45:00,82.37,82.38,82.28,82.3,70900.0,67.7467,67.7549,67.6727,67.6891,70900.0
2014-09-23 15:50:00,82.29,82.29,82.14,82.17,88200.0,67.6809,67.6809,67.5576,67.5822,88200.0
2014-09-23 15:55:00,82.17,82.2,82.04,82.04,206000.0,67.5822,67.6069,67.4753,67.4753,206000.0
2014-09-24 09:30:00,82.21,82.28,82.01,82.17,80600.0,67.6151,67.6727,67.4506,67.5822,80600.0
2014-09-24 09:35:00,82.16,82.32,82.15,82.32,15200.0,67.574,67.7056,67.5658,67.7056,15200.0
2014-09-24 09:40:00,82.32,82.32,81.93,81.94,23800.0,67.7056,67.7056,67.3848,67.3931,23800.0
2014-09-24 09:45:00,81.91,81.92,81.78,81.86,24300.0,67.3684,67.3766,67.2615,67.3273,24300.0
2014-09-24 09:50:00,81.85,82.04,81.8,81.93,32100.0,67.319,67.4753,67.2779,67.3848,32100.0
2014-09-24 09:55:00,81.92,82.1,81.92,82.06,67300.0,67.3766,67.5247,67.3766,67.4918,67300.0
2014-09-24 10:00:00,82.08,82.11,81.82,81.93,49100.0,67.5082,67.5329,67.2944,67.3848,49100.0
2014-09-24 10:05:00,81.95,81.98,81.69,81.72,65300.0,67.4013,67.426,67.1874,67.2121,65300.0
2014-09-24 10:10:00,81.69,81.79,81.66,81.79,19400.0,67.1874,67.2697,67.1628,67.2697,19400.0
2014-09-24 10:15:00,81.79,81.91,81.75,81.87,14000.0,67.2697,67.3684,67.2368,67.3355,14000.0
2014-09-24 10:20:00,81.87,81.9,81.83,81.87,18000.0,67.3355,67.3602,67.3026,67.3355,18000.0
2014-09-24 10:25:00,81.86,81.97,81.84,81.94,9200.0,67.3273,67.4177,67.3108,67.3931,9200.0
2014-09-24 10:30:00,81.96,82.03,81.93,82.01,10400.0,67.4095,67.4671,67.3848,67.4506,10400.0
2014-09-24 10:35:00,82.03,82.09,81.98,82.04,10100.0,67.4671,67.5164,67.426,67.4753,10100.0
2014-09-24 10:40:00,82.06,82.13,82.06,82.13,11300.0,67.4918,67.5493,67.4918,67.5493,11300.0
2014-09-24 10:45:00,82.12,82.12,82.05,82.09,15600.0,67.5411,67.5411,67.4835,67.5164,15600.0
2014-09-24 10:50:00,82.09,82.17,82.09,82.11,14600.0,67.5164,67.5822,67.5164,67.5329,14600.0
2014-09-24 10:55:00,82.11,82.13,82.08,82.12,14300.0,67.5329,67.5493,67.5082,67.5411,14300.0
2014-09-24 11:00:00,82.12,82.21,82.09,82.21,17700.0,67.5411,67.6151,67.5164,67.6151,17700.0
2014-09-24 11:05:00,82.19,82.27,82.15,82.27,17400.0,67.5987,67.6645,67.5658,67.6645,17400.0
2014-09-24 11:10:00,82.27,82.31,82.25,82.3,15900.0,67.6645,67.6974,67.648,67.6891,15900.0
2014-09-24 11:15:00,82.29,82.3,82.22,82.25,8400.0,67.6809,67.6891,67.6233,67.648,8400.0
2014-09-24 11:20:00,82.25,82.34,82.25,82.31,11100.0,67.648,67.722,67.648,67.6974,11100.0
2014-09-24 11:25:00,82.3,82.32,82.21,82.29,18400.0,67.6891,67.7056,67.6151,67.6809,18400.0
2014-09-24 11:30:00,82.28,82.38,82.28,82.29,8100.0,67.6727,67.7549,67.6727,67.6809,8100.0
2014-09-24 11:35:00,82.28,82.32,82.27,82.27,5200.0,67.6727,67.7056,67.6645,67.6645,5200.0
2014-09-24 11:40:00,82.28,82.28,82.23,82.24,14400.0,67.6727,67.6727,67.6316,67.6398,14400.0
2014-09-24 11:45:00,82.23,82.23,82.12,82.12,15000.0,67.6316,67.6316,67.5411,67.5411,15000.0
2014-09-24 11:50:00,82.12,82.17,82.12,82.13,13300.0,67.5411,67.5822,67.5411,67.5493,13300.0
2014-09-24 11:55:00,82.14,82.2,82.14,82.2,16300.0,67.5576,67.6069,67.5576,67.6069,16300.0
2014-09-24 12:00:00,82.21,82.23,82.18,82.21,19500.0,67.6151,67.6316,67.5904,67.6151,19500.0
2014-09-24 12:05:00,82.2,82.24,82.15,82.15,31000.0,67.6069,67.6398,67.5658,67.5658,31000.0
2014-09-24 12:10:00,82.16,82.23,82.16,82.23,10800.0,67.574,67.6316,67.574,67.6316,10800.0
2014-09-24 12:15:00,82.24,82.24,82.17,82.2,10200.0,67.6398,67.6398,67.5822,67.6069,10200.0
2014-09-24 12:20:00,82.21,82.28,82.2,82.27,8800.0,67.6151,67.6727,67.6069,67.6645,8800.0
2014-09-24 12:25:00,82.27,82.29,82.23,82.29,10400.0,67.6645,67.6809,67.6316,67.6809,10400.0
2014-09-24 12:30:00,82.29,82.32,82.28,82.31,9100.0,67.6809,67.7056,67.6727,67.6974,9100.0
2014-09-24 12:35:00,82.3,82.34,82.3,82.33,6300.0,67.6891,67.722,67.6891,67.7138,6300.0
2014-09-24 12:40:00,82.33,82.37,82.31,82.33,11100.0,67.7138,67.7467,67.6974,67.7138,11100.0
2014-09-24 12:45:00,82.35,82.37,82.32,82.33,8800.0,67.7303,67.7467,67.7056,67.7138,8800.0
2014-09-24 12:50:00,82.34,82.36,82.32,82.32,7600.0,67.722,67.7385,67.7056,67.7056,7600.0
2014-09-24 12:55:00,82.32,82.37,82.32,82.37,8000.0,67.7056,67.7467,67.7056,67.7467,8000.0
2014-09-24 13:00:00,82.37,82.42,82.36,82.38,15200.0,67.7467,67.7878,67.7385,67.7549,15200.0
2014-09-24 13:05:00,82.37,82.37,82.31,82.37,8700.0,67.7467,67.7467,67.6974,67.7467,8700.0
2014-09-24 13:10:00,82.36,82.39,82.36,82.36,9800.0,67.7385,67.7632,67.7385,67.7385,9800.0
2014-09-24 13:15:00,82.37,82.42,82.35,82.4,8000.0,67.7467,67.7878,67.7303,67.7714,8000.0
2014-09-24 13:20:00,82.39,82.39,82.34,82.36,7600.0,67.7632,67.7632,67.722,67.7385,7600.0
2014-09-24 13:25:00,82.37,82.4,82.35,82.37,4900.0,67.7467,67.7714,67.7303,67.7467,4900.0
2014-09-24 13:30:00,82.37,82.42,82.37,82.42,15500.0,67.7467,67.7878,67.7467,67.7878,15500.0
2014-09-24 13:35:00,82.41,82.43,82.36,82.38,17500.0,67.7796,67.7961,67.7385,67.7549,17500.0
2014-09-24 13:40:00,82.39,82.45,82.39,82.45,10300.0,67.7632,67.8125,67.7632,67.8125,10300.0
2014-09-24 13:45:00,82.45,82.46,82.4,82.44,7600.0,67.8125,67.8207,67.7714,67.8043,7600.0
2014-09-24 13:50:00,82.45,82.51,82.44,82.48,10800.0,67.8125,67.8619,67.8043,67.8372,10800.0
2014-09-24 13:55:00,82.48,82.49,82.42,82.44,19400.0,67.8372,67.8454,67.7878,67.8043,19400.0
2014-09-24 14:00:00,82.44,82.44,82.39,82.42,4300.0,67.8043,67.8043,67.7632,67.7878,4300.0
2014-09-24 14:05:00,82.41,82.42,82.4,82.41,8200.0,67.7796,67.7878,67.7714,67.7796,8200.0
2014-09-24 14:10:00,82.4,82.41,82.36,82.37,8300.0,67.7714,67.7796,67.7385,67.7467,8300.0
2014-09-24 14:15:00,82.36,82.38,82.34,82.35,8000.0,67.7385,67.7549,67.722,67.7303,8000.0
2014-09-24 14:20:00,82.34,82.36,82.32,82.35,11200.0,67.722,67.7385,67.7056,67.7303,11200.0
2014-09-24 14:25:00,82.36,82.47,82.35,82.46,19900.0,67.7385,67.829,67.7303,67.8207,19900.0
2014-09-24 14:30:00,82.47,82.48,82.45,82.47,9500.0,67.829,67.8372,67.8125,67.829,9500.0
2014-09-24 14:35:00,82.49,82.5,82.45,82.45,7100.0,67.8454,67.8536,67.8125,67.8125,7100.0
2014-09-24 14:40:00,82.46,82.5,82.45,82.48,7800.0,67.8207,67.8536,67.8125,67.8372,7800.0
2014-09-24 14:45:00,82.48,82.5,82.45,82.49,16000.0,67.8372,67.8536,67.8125,67.8454,16000.0
2014-09-24 14:50:00,82.5,82.52,82.48,82.49,26500.0,67.8536,67.8701,67.8372,67.8454,26500.0
2014-09-24 14:55:00,82.49,82.52,82.47,82.48,17900.0,67.8454,67.8701,67.829,67.8372,17900.0
2014-09-24 15:00:00,82.5,82.51,82.46,82.49,39600.0,67.8536,67.8619,67.8207,67.8454,39600.0
2014-09-24 15:05:00,82.5,82.51,82.46,82.47,31600.0,67.8536,67.8619,67.8207,67.829,31600.0
2014-09-24 15:10:00,82.47,82.5,82.46,82.46,27000.0,67.829,67.8536,67.8207,67.8207,27000.0
2014-09-24 15:15:00,82.47,82.49,82.45,82.49,27600.0,67.829,67.8454,67.8125,67.8454,27600.0
2014-09-24 15:20:00,82.49,82.5,82.47,82.48,32300.0,67.8454,67.8536,67.829,67.8372,32300.0
2014-09-24 15:25:00,82.47,82.49,82.43,82.44,41400.0,67.829,67.8454,67.7961,67.8043,41400.0
2014-09-24 15:30:00,82.43,82.45,82.39,82.43,43600.0,67.7961,67.8125,67.7632,67.7961,43600.0
2014-09-24 15:35:00,82.42,82.49,82.42,82.45,49500.0,67.7878,67.8454,67.7878,67.8125,49500.0
2014-09-24 15:40:00,82.46,82.51,82.46,82.46,43600.0,67.8207,67.8619,67.8207,67.8207,43600.0
2014-09-24 15:45:00,82.46,82.49,82.41,82.47,46700.0,67.8207,67.8454,67.7796,67.829,46700.0
2014-09-24 15:50:00,82.47,82.49,82.41,82.43,56900.0,67.829,67.8454,67.7796,67.7961,56900.0
2014-09-24 15:55:00,82.42,82.49,82.41,82.45,122500.0,67.7878,67.8454,67.7796,67.8125,122500.0
2014-09-25 09:30:00,82.27,82.51,81.96,82.16,42500.0,67.6645,67.8619,67.4095,67.574,42500.0
2014-09-25 09:35:00,82.16,82.23,81.98,82.04,22200.0,67.574,67.6316,67.426,67.4753,22200.0
2014-09-25 09:40:00,82.04,82.04,81.89,81.9,15400.0,67.4753,67.4753,67.3519,67.3602,15400.0
2014-09-25 09:45:00,81.89,81.97,81.74,81.87,16200.0,67.3519,67.4177,67.2286,67.3355,16200.0
2014-09-25 09:50:00,81.83,81.84,81.65,81.77,26000.0,67.3026,67.3108,67.1545,67.2532,26000.0
2014-09-25 09:55:00,81.79,81.83,81.65,81.72,16400.0,67.2697,67.3026,67.1545,67.2121,16400.0
2014-09-25 10:00:00,81.73,81.79,81.6,81.63,21700.0,67.2203,67.2697,67.1134,67.1381,21700.0
2014-09-25 10:05:00,81.66,81.8,81.66,81.8,11700.0,67.1628,67.2779,67.1628,67.2779,11700.0
2014-09-25 10:10:00,81.75,81.75,81.6,81.66,16000.0,67.2368,67.2368,67.1134,67.1628,16000.0
2014-09-25 10:15:00,81.64,81.79,81.62,81.78,55000.0,67.1463,67.2697,67.1299,67.2615,55000.0
2014-09-25 10:20:00,81.77,81.81,81.52,81.58,28100.0,67.2532,67.2861,67.0476,67.097,28100.0
2014-09-25 10:25:00,81.6,81.75,81.6,81.69,13800.0,67.1134,67.2368,67.1134,67.1874,13800.0
2014-09-25 10:30:00,81.69,81.69,81.52,81.58,18300.0,67.1874,67.1874,67.0476,67.097,18300.0
2014-09-25 10:35:00,81.58,81.59,81.46,81.5,29600.0,67.097,67.1052,66.9983,67.0312,29600.0
2014-09-25 10:40:00,81.5,81.52,81.27,81.29,29200.0,67.0312,67.0476,66.842,66.8585,29200.0
2014-09-25 10:45:00,81.28,81.31,81.18,81.31,23300.0,66.8502,66.8749,66.768,66.8749,23300.0
2014-09-25 10:50:00,81.31,81.42,81.29,81.36,10200.0,66.8749,66.9654,66.8585,66.916,10200.0
2014-09-25 10:55:00,81.37,81.57,81.33,81.55,56400.0,66.9243,67.0887,66.8914,67.0723,56400.0
2014-09-25 11:00:00,81.55,81.61,81.51,81.57,63000.0,67.0723,67.1216,67.0394,67.0887,63000.0
2014-09-25 11:05:00,81.56,81.62,81.4,81.62,27200.0,67.0805,67.1299,66.9489,67.1299,27200.0
2014-09-25 11:10:00,81.62,81.63,81.43,81.45,26800.0,67.1299,67.1381,66.9736,66.99,26800.0
2014-09-25 11:15:00,81.46,81.47,81.39,81.39,12500.0,66.9983,67.0065,66.9407,66.9407,12500.0
2014-09-25 11:20:00,81.39,81.49,81.35,81.48,11800.0,66.9407,67.0229,66.9078,67.0147,11800.0
2014-09-25 11:25:00,81.48,81.54,81.45,81.53,22600.0,67.0147,67.0641,66.99,67.0558,22600.0
2014-09-25 11:30:00,81.52,81.52,81.36,81.41,15500.0,67.0476,67.0476,66.916,66.9571,15500.0
2014-09-25 11:35:00,81.42,81.51,81.42,81.49,18600.0,66.9654,67.0394,66.9654,67.0229,18600.0
2014-09-25 11:40:00,81.49,81.5,81.38,81.39,12300.0,67.0229,67.0312,66.9325,66.9407,12300.0
2014-09-25 11:45:00,81.4,81.42,81.31,81.32,15700.0,66.9489,66.9654,66.8749,66.8831,15700.0
2014-09-25 11:50:00,81.33,81.41,81.32,81.39,13200.0,66.8914,66.9571,66.8831,66.9407,13200.0
2014-09-25 11:55:00,81.4,81.42,81.32,81.33,15300.0,66.9489,66.9654,66.8831,66.8914,15300.0
2014-09-25 12:00:00,81.35,81.39,81.34,81.37,14600.0,66.9078,66.9407,66.8996,66.9243,14600.0
2014-09-25 12:05:00,81.36,81.39,81.3,81.32,35000.0,66.916,66.9407,66.8667,66.8831,35000.0
2014-09-25 12:10:00,81.32,81.37,81.31,81.37,12300.0,66.8831,66.9243,66.8749,66.9243,12300.0
2014-09-25 12:15:00,81.37,81.37,81.28,81.32,15800.0,66.9243,66.9243,66.8502,66.8831,15800.0
2014-09-25 12:20:00,81.32,81.32,81.2,81.23,32500.0,66.8831,66.8831,66.7844,66.8091,32500.0
2014-09-25 12:25:00,81.23,81.23,81.05,81.06,55400.0,66.8091,66.8091,66.6611,66.6693,55400.0
2014-09-25 12:30:00,81.05,81.19,81.02,81.16,29000.0,66.6611,66.7762,66.6364,66.7515,29000.0
2014-09-25 12:35:00,81.15,81.25,81.15,81.22,20100.0,66.7433,66.8256,66.7433,66.8009,20100.0
2014-09-25 12:40:00,81.22,81.26,81.2,81.22,12500.0,66.8009,66.8338,66.7844,66.8009,12500.0
2014-09-25 12:45:00,81.21,81.28,81.19,81.23,12900.0,66.7927,66.8502,66.7762,66.8091,12900.0
2014-09-25 12:50:00,81.25,81.31,81.22,81.31,34300.0,66.8256,66.8749,66.8009,66.8749,34300.0
2014-09-25 12:55:00,81.3,81.34,81.29,81.33,7500.0,66.8667,66.8996,66.8585,66.8914,7500.0
2014-09-25 13:00:00,81.33,81.35,81.26,81.27,11500.0,66.8914,66.9078,66.8338,66.842,11500.0
2014-09-25 13:05:00,81.26,81.37,81.23,81.37,24000.0,66.8338,66.9243,66.8091,66.9243,24000.0
2014-09-25 13:10:00,81.37,81.45,81.37,81.42,16000.0,66.9243,66.99,66.9243,66.9654,16000.0
2014-09-25 13:15:00,81.41,81.5,81.41,81.46,13300.0,66.9571,67.0312,66.9571,66.9983,13300.0
2014-09-25 13:20:00,81.46,81.47,81.36,81.37,32200.0,66.9983,67.0065,66.916,66.9243,32200.0
2014-09-25 13:25:00,81.38,81.46,81.38,81.44,11600.0,66.9325,66.9983,66.9325,66.9818,11600.0
2014-09-25 13:30:00,81.45,81.45,81.34,81.36,19000.0,66.99,66.99,66.8996,66.916,19000.0
2014-09-25 13:35:00,81.37,81.38,81.35,81.38,16100.0,66.9243,66.9325,66.9078,66.9325,16100.0
2014-09-25 13:40:00,81.37,81.39,81.31,81.35,13100.0,66.9243,66.9407,66.8749,66.9078,13100.0
2014-09-25 13:45:00,81.34,81.35,81.24,81.27,8300.0,66.8996,66.9078,66.8173,66.842,8300.0
2014-09-25 13:50:00,81.26,81.26,81.13,81.13,18400.0,66.8338,66.8338,66.7269,66.7269,18400.0
2014-09-25 13:55:00,81.14,81.22,81.14,81.17,39900.0,66.7351,66.8009,66.7351,66.7598,39900.0
2014-09-25 14:00:00,81.16,81.2,81.08,81.15,18200.0,66.7515,66.7844,66.6857,66.7433,18200.0
2014-09-25 14:05:00,81.13,81.25,81.13,81.18,18600.0,66.7269,66.8256,66.7269,66.768,18600.0
2014-09-25 14:10:00,81.17,81.24,81.17,81.22,25200.0,66.7598,66.8173,66.7598,66.8009,25200.0
2014-09-25 14:15:00,81.23,81.25,81.16,81.24,18400.0,66.8091,66.8256,66.7515,66.8173,18400.0
2014-09-25 14:20:00,81.24,81.27,81.23,81.24,11600.0,66.8173,66.842,66.8091,66.8173,11600.0
2014-09-25 14:25:00,81.24,81.28,81.23,81.26,16700.0,66.8173,66.8502,66.8091,66.8338,16700.0
2014-09-25 14:30:00,81.26,81.27,81.23,81.27,30100.0,66.8338,66.842,66.8091,66.842,30100.0
2014-09-25 14:35:00,81.28,81.32,81.27,81.3,23300.0,66.8502,66.8831,66.842,66.8667,23300.0
2014-09-25 14:40:00,81.3,81.3,81.26,81.26,21600.0,66.8667,66.8667,66.8338,66.8338,21600.0
2014-09-25 14:45:00,81.27,81.32,81.24,81.3,27100.0,66.842,66.8831,66.8173,66.8667,27100.0
2014-09-25 14:50:00,81.29,81.31,81.22,81.26,24200.0,66.8585,66.8749,66.8009,66.8338,24200.0
2014-09-25 14:55:00,81.25,81.25,81.12,81.12,27900.0,66.8256,66.8256,66.7186,66.7186,27900.0
2014-09-25 15:00:00,81.13,81.18,81.08,81.15,27300.0,66.7269,66.768,66.6857,66.7433,27300.0
2014-09-25 15:05:00,81.15,81.18,81.13,81.15,25500.0,66.7433,66.768,66.7269,66.7433,25500.0
2014-09-25 15:10:00,81.15,81.19,81.12,81.16,48600.0,66.7433,66.7762,66.7186,66.7515,48600.0
2014-09-25 15:15:00,81.16,81.22,81.15,81.15,52800.0,66.7515,66.8009,66.7433,66.7433,52800.0
2014-09-25 15:20:00,81.15,81.19,81.11,81.17,45300.0,66.7433,66.7762,66.7104,66.7598,45300.0
2014-09-25 15:25:00,81.17,81.19,81.12,81.19,50700.0,66.7598,66.7762,66.7186,66.7762,50700.0
2014-09-25 15:30:00,81.19,81.2,81.14,81.19,48700.0,66.7762,66.7844,66.7351,66.7762,48700.0
2014-09-25 15:35:00,81.2,81.28,81.19,81.28,56600.0,66.7844,66.8502,66.7762,66.8502,56600.0
2014-09-25 15:40:00,81.27,81.34,81.25,81.34,49900.0,66.842,66.8996,66.8256,66.8996,49900.0
2014-09-25 15:45:00,81.33,81.34,81.2,81.27,96900.0,66.8914,66.8996,66.7844,66.842,96900.0
2014-09-25 15:50:00,81.26,81.29,81.22,81.22,67500.0,66.8338,66.8585,66.8009,66.8009,67500.0
2014-09-25 15:55:00,81.22,81.24,81.02,81.03,237200.0,66.8009,66.8173,66.6364,66.6446,237200.0
2014-09-26 09:30:00,81.05,81.25,81.01,81.1,87300.0,66.6611,66.8256,66.6282,66.7022,87300.0
2014-09-26 09:35:00,81.1,81.26,81.01,81.02,39600.0,66.7022,66.8338,66.6282,66.6364,39600.0
2014-09-26 09:40:00,81.06,81.08,80.88,81.01,23400.0,66.6693,66.6857,66.5212,66.6282,23400.0
2014-09-26 09:45:00,81.02,81.08,80.95,81.06,18200.0,66.6364,66.6857,66.5788,66.6693,18200.0
2014-09-26 09:50:00,81.06,81.32,81.05,81.26,27800.0,66.6693,66.8831,66.6611,66.8338,27800.0
2014-09-26 09:55:00,81.27,81.32,81.16,81.31,21300.0,66.842,66.8831,66.7515,66.8749,21300.0
2014-09-26 10:00:00,81.32,81.64,81.32,81.61,30200.0,66.8831,67.1463,66.8831,67.1216,30200.0
2014-09-26 10:05:00,81.61,81.61,81.51,81.56,11900.0,67.1216,67.1216,67.0394,67.0805,11900.0
2014-09-26 10:10:00,81.56,81.56,81.37,81.38,14300.0,67.0805,67.0805,66.9243,66.9325,14300.0
2014-09-26 10:15:00,81.4,81.46,81.33,81.36,14700.0,66.9489,66.9983,66.8914,66.916,14700.0
2014-09-26 10:20:00,81.37,81.39,81.31,81.38,20600.0,66.9243,66.9407,66.8749,66.9325,20600.0
2014-09-26 10:25:00,81.37,81.47,81.3,81.34,19000.0,66.9243,67.0065,66.8667,66.8996,19000.0
2014-09-26 10:30:00,81.33,81.43,81.21,81.43,19200.0,66.8914,66.9736,66.7927,66.9736,19200.0
2014-09-26 10:35:00,81.43,81.44,81.33,81.36,20800.0,66.9736,66.9818,66.8914,66.916,20800.0
2014-09-26 10:40:00,81.36,81.42,81.3,81.38,21800.0,66.916,66.9654,66.8667,66.9325,21800.0
2014-09-26 10:45:00,81.37,81.38,81.26,81.34,28100.0,66.9243,66.9325,66.8338,66.8996,28100.0
2014-09-26 10:50:00,81.31,81.34,81.26,81.27,15300.0,66.8749,66.8996,66.8338,66.842,15300.0
2014-09-26 10:55:00,81.27,81.34,81.27,81.33,18700.0,66.842,66.8996,66.842,66.8914,18700.0
2014-09-26 11:00:00,81.33,81.42,81.32,81.33,23300.0,66.8914,66.9654,66.8831,66.8914,23300.0
2014-09-26 11:05:00,81.34,81.38,81.27,81.31,18800.0,66.8996,66.9325,66.842,66.8749,18800.0
2014-09-26 11:10:00,81.3,81.34,81.18,81.22,20000.0,66.8667,66.8996,66.768,66.8009,20000.0
2014-09-26 11:15:00,81.22,81.26,81.14,81.14,11000.0,66.8009,66.8338,66.7351,66.7351,11000.0
2014-09-26 11:20:00,81.15,81.26,81.11,81.26,51400.0,66.7433,66.8338,66.7104,66.8338,51400.0
2014-09-26 11:25:00,81.26,81.33,81.19,81.2,41200.0,66.8338,66.8914,66.7762,66.7844,41200.0
2014-09-26 11:30:00,81.21,81.21,81.1,81.12,20500.0,66.7927,66.7927,66.7022,66.7186,20500.0
2014-09-26 11:35:00,81.12,81.16,81.07,81.11,14500.0,66.7186,66.7515,66.6775,66.7104,14500.0
2014-09-26 11:40:00,81.1,81.11,81.05,81.07,36900.0,66.7022,66.7104,66.6611,66.6775,36900.0
2014-09-26 11:45:00,81.08,81.1,80.99,81.09,14100.0,66.6857,66.7022,66.6117,66.694,14100.0
2014-09-26 11:50:00,81.09,81.11,81.02,81.03,20800.0,66.694,66.7104,66.6364,66.6446,20800.0
2014-09-26 11:55:00,81.04,81.11,81.03,81.04,15000.0,66.6528,66.7104,66.6446,66.6528,15000.0
2014-09-26 12:00:00,81.05,81.13,81.05,81.1,10000.0,66.6611,66.7269,66.6611,66.7022,10000.0
2014-09-26 12:05:00,81.1,81.12,81.06,81.11,14500.0,66.7022,66.7186,66.6693,66.7104,14500.0
2014-09-26 12:10:00,81.11,81.17,81.11,81.13,10600.0,66.7104,66.7598,66.7104,66.7269,10600.0
2014-09-26 12:15:00,81.13,81.25,81.12,81.24,23300.0,66.7269,66.8256,66.7186,66.8173,23300.0
2014-09-26 12:20:00,81.23,81.25,81.19,81.21,33700.0,66.8091,66.8256,66.7762,66.7927,33700.0
2014-09-26 12:25:00,81.2,81.21,81.17,81.17,18100.0,66.7844,66.7927,66.7598,66.7598,18100.0
2014-09-26 12:30:00,81.17,81.22,81.17,81.18,10300.0,66.7598,66.8009,66.7598,66.768,10300.0
2014-09-26 12:35:00,81.18,81.21,81.17,81.19,9000.0,66.768,66.7927,66.7598,66.7762,9000.0
2014-09-26 12:40:00,81.2,81.2,81.13,81.14,13900.0,66.7844,66.7844,66.7269,66.7351,13900.0
2014-09-26 12:45:00,81.13,81.17,81.13,81.15,10700.0,66.7269,66.7598,66.7269,66.7433,10700.0
2014-09-26 12:50:00,81.15,81.18,81.11,81.18,9100.0,66.7433,66.768,66.7104,66.768,9100.0
2014-09-26 12:55:00,81.17,81.18,81.14,81.15,9200.0,66.7598,66.768,66.7351,66.7433,9200.0
2014-09-26 13:00:00,81.14,81.19,81.12,81.16,20000.0,66.7351,66.7762,66.7186,66.7515,20000.0
2014-09-26 13:05:00,81.16,81.2,81.14,81.19,7000.0,66.7515,66.7844,66.7351,66.7762,7000.0
2014-09-26 13:10:00,81.19,81.21,81.18,81.2,7700.0,66.7762,66.7927,66.768,66.7844,7700.0
2014-09-26 13:15:00,81.19,81.23,81.19,81.22,10100.0,66.7762,66.8091,66.7762,66.8009,10100.0
2014-09-26 13:20:00,81.21,81.23,81.2,81.22,21600.0,66.7927,66.8091,66.7844,66.8009,21600.0
2014-09-26 13:25:00,81.22,81.23,81.17,81.18,13600.0,66.8009,66.8091,66.7598,66.768,13600.0
2014-09-26 13:30:00,81.19,81.23,81.17,81.22,12600.0,66.7762,66.8091,66.7598,66.8009,12600.0
2014-09-26 13:35:00,81.22,81.24,81.21,81.24,9500.0,66.8009,66.8173,66.7927,66.8173,9500.0
2014-09-26 13:40:00,81.23,81.26,81.23,81.26,3600.0,66.8091,66.8338,66.8091,66.8338,3600.0
2014-09-26 13:45:00,81.26,81.32,81.26,81.31,13000.0,66.8338,66.8831,66.8338,66.8749,13000.0
2014-09-26 13:50:00,81.3,81.34,81.29,81.34,10400.0,66.8667,66.8996,66.8585,66.8996,10400.0
2014-09-26 13:55:00,81.33,81.34,81.31,81.34,30800.0,66.8914,66.8996,66.8749,66.8996,30800.0
2014-09-26 14:00:00,81.35,81.53,81.34,81.5,14500.0,66.9078,67.0558,66.8996,67.0312,14500.0
2014-09-26 14:05:00,81.51,81.65,81.5,81.63,15000.0,67.0394,67.1545,67.0312,67.1381,15000.0
2014-09-26 14:10:00,81.64,81.65,81.59,81.61,10100.0,67.1463,67.1545,67.1052,67.1216,10100.0
2014-09-26 14:15:00,81.61,81.71,81.58,81.71,22400.0,67.1216,67.2039,67.097,67.2039,22400.0
2014-09-26 14:20:00,81.72,81.79,81.72,81.78,37700.0,67.2121,67.2697,67.2121,67.2615,37700.0
2014-09-26 14:25:00,81.78,81.79,81.65,81.65,23200.0,67.2615,67.2697,67.1545,67.1545,23200.0
2014-09-26 14:30:00,81.66,81.67,81.58,81.58,26000.0,67.1628,67.171,67.097,67.097,26000.0
2014-09-26 14:35:00,81.58,81.79,81.58,81.75,29500.0,67.097,67.2697,67.097,67.2368,29500.0
2014-09-26 14:40:00,81.75,81.78,81.74,81.75,9400.0,67.2368,67.2615,67.2286,67.2368,9400.0
2014-09-26 14:45:00,81.76,81.8,81.73,81.78,21500.0,67.245,67.2779,67.2203,67.2615,21500.0
2014-09-26 14:50:00,81.76,81.78,81.69,81.69,14700.0,67.245,67.2615,67.1874,67.1874,14700.0
2014-09-26 14:55:00,81.69,81.72,81.65,81.7,20900.0,67.1874,67.2121,67.1545,67.1957,20900.0
2014-09-26 15:00:00,81.69,81.72,81.66,81.71,25400.0,67.1874,67.2121,67.1628,67.2039,25400.0
2014-09-26 15:05:00,81.71,81.78,81.71,81.77,21300.0,67.2039,67.2615,67.2039,67.2532,21300.0
2014-09-26 15:10:00,81.78,81.81,81.75,81.79,47200.0,67.2615,67.2861,67.2368,67.2697,47200.0
2014-09-26 15:15:00,81.78,81.79,81.72,81.72,55000.0,67.2615,67.2697,67.2121,67.2121,55000.0
2014-09-26 15:20:00,81.72,81.76,81.7,81.71,31500.0,67.2121,67.245,67.1957,67.2039,31500.0
2014-09-26 15:25:00,81.72,81.73,81.68,81.71,34000.0,67.2121,67.2203,67.1792,67.2039,34000.0
2014-09-26 15:30:00,81.71,81.75,81.65,81.65,45900.0,67.2039,67.2368,67.1545,67.1545,45900.0
2014-09-26 15:35:00,81.66,81.68,81.63,81.66,35900.0,67.1628,67.1792,67.1381,67.1628,35900.0
2014-09-26 15:40:00,81.66,81.7,81.59,81.61,33600.0,67.1628,67.1957,67.1052,67.1216,33600.0
2014-09-26 15:45:00,81.62,81.66,81.56,81.58,62100.0,67.1299,67.1628,67.0805,67.097,62100.0
2014-09-26 15:50:00,81.58,81.66,81.55,81.58,74100.0,67.097,67.1628,67.0723,67.097,74100.0
2014-09-26 15:55:00,81.58,81.64,81.55,81.6,98900.0,67.097,67.1463,67.0723,67.1134,98900.0
2014-09-29 09:30:00,80.79,81.11,80.75,81.06,67000.0,66.4472,66.7104,66.4143,66.6693,67000.0
2014-09-29 09:35:00,81.07,81.21,81.03,81.14,30100.0,66.6775,66.7927,66.6446,66.7351,30100.0
2014-09-29 09:40:00,81.12,81.25,81.09,81.19,26300.0,66.7186,66.8256,66.694,66.7762,26300.0
2014-09-29 09:45:00,81.21,81.22,81.09,81.11,17300.0,66.7927,66.8009,66.694,66.7104,17300.0
2014-09-29 09:50:00,81.11,81.23,81.11,81.22,52900.0,66.7104,66.8091,66.7104,66.8009,52900.0
2014-09-29 09:55:00,81.22,81.3,81.21,81.24,53000.0,66.8009,66.8667,66.7927,66.8173,53000.0
2014-09-29 10:00:00,81.23,81.33,81.17,81.3,46300.0,66.8091,66.8914,66.7598,66.8667,46300.0
2014-09-29 10:05:00,81.32,81.39,81.19,81.23,32400.0,66.8831,66.9407,66.7762,66.8091,32400.0
2014-09-29 10:10:00,81.23,81.28,81.19,81.24,33500.0,66.8091,66.8502,66.7762,66.8173,33500.0
2014-09-29 10:15:00,81.24,81.34,81.17,81.34,24800.0,66.8173,66.8996,66.7598,66.8996,24800.0
2014-09-29 10:20:00,81.34,81.39,81.25,81.26,25800.0,66.8996,66.9407,66.8256,66.8338,25800.0
2014-09-29 10:25:00,81.25,81.25,81.17,81.18,17600.0,66.8256,66.8256,66.7598,66.768,17600.0
2014-09-29 10:30:00,81.17,81.21,81.11,81.2,22800.0,66.7598,66.7927,66.7104,66.7844,22800.0
2014-09-29 10:35:00,81.22,81.22,81.13,81.16,24100.0,66.8009,66.8009,66.7269,66.7515,24100.0
2014-09-29 10:40:00,81.17,81.32,81.16,81.29,31100.0,66.7598,66.8831,66.7515,66.8585,31100.0
2014-09-29 10:45:00,81.28,81.31,81.21,81.22,22400.0,66.8502,66.8749,66.7927,66.8009,22400.0
2014-09-29 10:50:00,81.22,81.28,81.2,81.25,33300.0,66.8009,66.8502,66.7844,66.8256,33300.0
2014-09-29 10:55:00,81.25,81.26,81.21,81.26,48600.0,66.8256,66.8338,66.7927,66.8338,48600.0
2014-09-29 11:00:00,81.26,81.31,81.26,81.29,19000.0,66.8338,66.8749,66.8338,66.8585,19000.0
2014-09-29 11:05:00,81.29,81.36,81.29,81.31,23000.0,66.8585,66.916,66.8585,66.8749,23000.0
2014-09-29 11:10:00,81.33,81.53,81.32,81.53,34700.0,66.8914,67.0558,66.8831,67.0558,34700.0
2014-09-29 11:15:00,81.54,81.61,81.54,81.6,26900.0,67.0641,67.1216,67.0641,67.1134,26900.0
2014-09-29 11:20:00,81.6,81.63,81.55,81.58,25100.0,67.1134,67.1381,67.0723,67.097,25100.0
2014-09-29 11:25:00,81.57,81.57,81.51,81.53,22200.0,67.0887,67.0887,67.0394,67.0558,22200.0
2014-09-29 11:30:00,81.55,81.56,81.52,81.55,26500.0,67.0723,67.0805,67.0476,67.0723,26500.0
2014-09-29 11:35:00,81.55,81.56,81.47,81.49,19400.0,67.0723,67.0805,67.0065,67.0229,19400.0
2014-09-29 11:40:00,81.48,81.49,81.39,81.41,19300.0,67.0147,67.0229,66.9407,66.9571,19300.0
2014-09-29 11:45:00,81.41,81.45,81.39,81.45,9300.0,66.9571,66.99,66.9407,66.99,9300.0
2014-09-29 11:50:00,81.45,81.5,81.45,81.48,17600.0,66.99,67.0312,66.99,67.0147,17600.0
2014-09-29 11:55:00,81.48,81.53,81.47,81.51,14500.0,67.0147,67.0558,67.0065,67.0394,14500.0
2014-09-29 12:00:00,81.51,81.54,81.45,81.52,45400.0,67.0394,67.0641,66.99,67.0476,45400.0
2014-09-29 12:05:00,81.52,81.52,81.46,81.5,16800.0,67.0476,67.0476,66.9983,67.0312,16800.0
2014-09-29 12:10:00,81.5,81.5,81.38,81.41,22200.0,67.0312,67.0312,66.9325,66.9571,22200.0
2014-09-29 12:15:00,81.39,81.49,81.37,81.47,15200.0,66.9407,67.0229,66.9243,67.0065,15200.0
2014-09-29 12:20:00,81.46,81.48,81.43,81.44,20100.0,66.9983,67.0147,66.9736,66.9818,20100.0
2014-09-29 12:25:00,81.44,81.46,81.38,81.42,13700.0,66.9818,66.9983,66.9325,66.9654,13700.0
2014-09-29 12:30:00,81.42,81.42,81.33,81.33,13000.0,66.9654,66.9654,66.8914,66.8914,13000.0
2014-09-29 12:35:00,81.33,81.33,81.26,81.28,13200.0,66.8914,66.8914,66.8338,66.8502,13200.0
2014-09-29 12:40:00,81.28,81.34,81.28,81.3,7100.0,66.8502,66.8996,66.8502,66.8667,7100.0
2014-09-29 12:45:00,81.3,81.3,81.22,81.27,13800.0,66.8667,66.8667,66.8009,66.842,13800.0
2014-09-29 12:50:00,81.29,81.42,81.29,81.4,39300.0,66.8585,66.9654,66.8585,66.9489,39300.0
2014-09-29 12:55:00,81.4,81.46,81.4,81.44,13100.0,66.9489,66.9983,66.9489,66.9818,13100.0
2014-09-29 13:00:00,81.43,81.5,81.43,81.44,16000.0,66.9736,67.0312,66.9736,66.9818,16000.0
2014-09-29 13:05:00,81.42,81.43,81.38,81.42,14500.0,66.9654,66.9736,66.9325,66.9654,14500.0
2014-09-29 13:10:00,81.43,81.5,81.42,81.49,16200.0,66.9736,67.0312,66.9654,67.0229,16200.0
2014-09-29 13:15:00,81.48,81.61,81.47,81.58,22300.0,67.0147,67.1216,67.0065,67.097,22300.0
2014-09-29 13:20:00,81.57,81.62,81.55,81.57,23900.0,67.0887,67.1299,67.0723,67.0887,23900.0
2014-09-29 13:25:00,81.57,81.64,81.54,81.59,14000.0,67.0887,67.1463,67.0641,67.1052,14000.0
2014-09-29 13:30:00,81.58,81.62,81.55,81.57,99800.0,67.097,67.1299,67.0723,67.0887,99800.0
2014-09-29 13:35:00,81.56,81.56,81.47,81.51,15300.0,67.0805,67.0805,67.0065,67.0394,15300.0
2014-09-29 13:40:00,81.5,81.53,81.45,81.47,12700.0,67.0312,67.0558,66.99,67.0065,12700.0
2014-09-29 13:45:00,81.46,81.49,81.45,81.48,14900.0,66.9983,67.0229,66.99,67.0147,14900.0
2014-09-29 13:50:00,81.48,81.59,81.48,81.57,19300.0,67.0147,67.1052,67.0147,67.0887,19300.0
2014-09-29 13:55:00,81.57,81.62,81.55,81.61,74300.0,67.0887,67.1299,67.0723,67.1216,74300.0
2014-09-29 14:00:00,81.61,81.68,81.6,81.64,21000.0,67.1216,67.1792,67.1134,67.1463,21000.0
2014-09-29 14:05:00,81.63,81.63,81.52,81.57,60500.0,67.1381,67.1381,67.0476,67.0887,60500.0
2014-09-29 14:10:00,81.56,81.59,81.52,81.53,37200.0,67.0805,67.1052,67.0476,67.0558,37200.0
2014-09-29 14:15:00,81.52,81.52,81.42,81.43,48000.0,67.0476,67.0476,66.9654,66.9736,48000.0
2014-09-29 14:20:00,81.42,81.47,81.4,81.42,22100.0,66.9654,67.0065,66.9489,66.9654,22100.0
2014-09-29 14:25:00,81.41,81.49,81.4,81.47,70200.0,66.9571,67.0229,66.9489,67.0065,70200.0
2014-09-29 14:30:00,81.47,81.52,81.45,81.52,25700.0,67.0065,67.0476,66.99,67.0476,25700.0
2014-09-29 14:35:00,81.52,81.54,81.46,81.47,18300.0,67.0476,67.0641,66.9983,67.0065,18300.0
2014-09-29 14:40:00,81.47,81.52,81.47,81.51,24000.0,67.0065,67.0476,67.0065,67.0394,24000.0
2014-09-29 14:45:00,81.51,81.65,81.51,81.63,38100.0,67.0394,67.1545,67.0394,67.1381,38100.0
2014-09-29 14:50:00,81.64,81.65,81.61,81.63,32300.0,67.1463,67.1545,67.1216,67.1381,32300.0
2014-09-29 14:55:00,81.62,81.77,81.59,81.76,50500.0,67.1299,67.2532,67.1052,67.245,50500.0
2014-09-29 15:00:00,81.75,81.78,81.7,81.77,53900.0,67.2368,67.2615,67.1957,67.2532,53900.0
2014-09-29 15:05:00,81.76,81.81,81.73,81.75,56500.0,67.245,67.2861,67.2203,67.2368,56500.0
2014-09-29 15:10:00,81.75,81.88,81.75,81.88,58100.0,67.2368,67.3437,67.2368,67.3437,58100.0
2014-09-29 15:15:00,81.88,81.9,81.8,81.86,39900.0,67.3437,67.3602,67.2779,67.3273,39900.0
2014-09-29 15:20:00,81.87,82.0,81.86,81.95,55800.0,67.3355,67.4424,67.3273,67.4013,55800.0
2014-09-29 15:25:00,81.95,82.03,81.95,81.98,76000.0,67.4013,67.4671,67.4013,67.426,76000.0
2014-09-29 15:30:00,81.97,81.98,81.89,81.96,44800.0,67.4177,67.426,67.3519,67.4095,44800.0
2014-09-29 15:35:00,81.97,82.0,81.9,81.97,155800.0,67.4177,67.4424,67.3602,67.4177,155800.0
2014-09-29 15:40:00,81.96,81.96,81.84,81.91,92600.0,67.4095,67.4095,67.3108,67.3684,92600.0
2014-09-29 15:45:00,81.89,81.95,81.87,81.93,99600.0,67.3519,67.4013,67.3355,67.3848,99600.0
2014-09-29 15:50:00,81.93,81.94,81.85,81.86,73100.0,67.3848,67.3931,67.319,67.3273,73100.0
2014-09-29 15:55:00,81.85,81.89,81.84,81.84,89200.0,67.319,67.3519,67.3108,67.3108,89200.0
2014-09-30 09:30:00,81.94,82.16,81.89,82.04,46900.0,67.3931,67.574,67.3519,67.4753,46900.0
2014-09-30 09:35:00,82.0,82.07,81.98,81.99,18000.0,67.4424,67.5,67.426,67.4342,18000.0
2014-09-30 09:40:00,82.05,82.05,81.86,81.87,24600.0,67.4835,67.4835,67.3273,67.3355,24600.0
2014-09-30 09:45:00,81.9,81.9,81.75,81.76,17800.0,67.3602,67.3602,67.2368,67.245,17800.0
2014-09-30 09:50:00,81.74,81.82,81.63,81.82,28600.0,67.2286,67.2944,67.1381,67.2944,28600.0
2014-09-30 09:55:00,81.84,81.87,81.72,81.81,13500.0,67.3108,67.3355,67.2121,67.2861,13500.0
2014-09-30 10:00:00,81.81,81.81,81.56,81.56,28100.0,67.2861,67.2861,67.0805,67.0805,28100.0
2014-09-30 10:05:00,81.58,81.73,81.57,81.69,13000.0,67.097,67.2203,67.0887,67.1874,13000.0
2014-09-30 10:10:00,81.69,81.79,81.69,81.79,22900.0,67.1874,67.2697,67.1874,67.2697,22900.0
2014-09-30 10:15:00,81.78,81.98,81.76,81.88,37700.0,67.2615,67.426,67.245,67.3437,37700.0
2014-09-30 10:20:00,81.86,81.91,81.81,81.85,20300.0,67.3273,67.3684,67.2861,67.319,20300.0
2014-09-30 10:25:00,81.86,81.92,81.82,81.84,11400.0,67.3273,67.3766,67.2944,67.3108,11400.0
2014-09-30 10:30:00,81.84,82.02,81.84,82.0,24600.0,67.3108,67.4589,67.3108,67.4424,24600.0
2014-09-30 10:35:00,81.99,82.12,81.94,82.03,45300.0,67.4342,67.5411,67.3931,67.4671,45300.0
2014-09-30 10:40:00,82.04,82.17,82.03,82.1,22500.0,67.4753,67.5822,67.4671,67.5247,22500.0
2014-09-30 10:45:00,82.1,82.2,82.1,82.15,17800.0,67.5247,67.6069,67.5247,67.5658,17800.0
2014-09-30 10:50:00,82.15,82.16,82.08,82.08,27600.0,67.5658,67.574,67.5082,67.5082,27600.0
2014-09-30 10:55:00,82.09,82.18,82.03,82.05,23000.0,67.5164,67.5904,67.4671,67.4835,23000.0
2014-09-30 11:00:00,82.05,82.08,82.03,82.08,10000.0,67.4835,67.5082,67.4671,67.5082,10000.0
2014-09-30 11:05:00,82.08,82.21,82.08,82.21,18900.0,67.5082,67.6151,67.5082,67.6151,18900.0
2014-09-30 11:10:00,82.19,82.25,82.15,82.16,46000.0,67.5987,67.648,67.5658,67.574,46000.0
2014-09-30 11:15:00,82.16,82.24,82.16,82.19,21700.0,67.574,67.6398,67.574,67.5987,21700.0
2014-09-30 11:20:00,82.18,82.29,82.14,82.27,31900.0,67.5904,67.6809,67.5576,67.6645,31900.0
2014-09-30 11:25:00,82.27,82.4,82.24,82.34,44400.0,67.6645,67.7714,67.6398,67.722,44400.0
2014-09-30 11:30:00,82.34,82.38,82.26,82.27,39200.0,67.722,67.7549,67.6562,67.6645,39200.0
2014-09-30 11:35:00,82.26,82.27,82.2,82.21,20400.0,67.6562,67.6645,67.6069,67.6151,20400.0
2014-09-30 11:40:00,82.2,82.2,82.13,82.15,25100.0,67.6069,67.6069,67.5493,67.5658,25100.0
2014-09-30 11:45:00,82.14,82.16,82.1,82.11,14900.0,67.5576,67.574,67.5247,67.5329,14900.0
2014-09-30 11:50:00,82.09,82.17,82.09,82.17,9600.0,67.5164,67.5822,67.5164,67.5822,9600.0
2014-09-30 11:55:00,82.17,82.2,82.12,82.15,14500.0,67.5822,67.6069,67.5411,67.5658,14500.0
2014-09-30 12:00:00,82.16,82.18,82.11,82.17,10100.0,67.574,67.5904,67.5329,67.5822,10100.0
2014-09-30 12:05:00,82.17,82.18,82.14,82.16,13300.0,67.5822,67.5904,67.5576,67.574,13300.0
2014-09-30 12:10:00,82.16,82.29,82.16,82.25,26000.0,67.574,67.6809,67.574,67.648,26000.0
2014-09-30 12:15:00,82.25,82.29,82.2,82.29,18600.0,67.648,67.6809,67.6069,67.6809,18600.0
2014-09-30 12:20:00,82.3,82.3,82.15,82.15,16800.0,67.6891,67.6891,67.5658,67.5658,16800.0
2014-09-30 12:25:00,82.16,82.17,82.12,82.13,11300.0,67.574,67.5822,67.5411,67.5493,11300.0
2014-09-30 12:30:00,82.12,82.16,82.1,82.14,16000.0,67.5411,67.574,67.5247,67.5576,16000.0
2014-09-30 12:35:00,82.14,82.14,82.0,82.0,28200.0,67.5576,67.5576,67.4424,67.4424,28200.0
2014-09-30 12:40:00,82.0,82.03,81.95,82.02,23600.0,67.4424,67.4671,67.4013,67.4589,23600.0
2014-09-30 12:45:00,82.02,82.08,82.0,82.05,11500.0,67.4589,67.5082,67.4424,67.4835,11500.0
2014-09-30 12:50:00,82.05,82.11,82.05,82.09,22400.0,67.4835,67.5329,67.4835,67.5164,22400.0
2014-09-30 12:55:00,82.09,82.12,81.97,81.99,30700.0,67.5164,67.5411,67.4177,67.4342,30700.0
2014-09-30 13:00:00,81.97,82.08,81.97,82.05,17200.0,67.4177,67.5082,67.4177,67.4835,17200.0
2014-09-30 13:05:00,82.05,82.15,82.03,82.03,19400.0,67.4835,67.5658,67.4671,67.4671,19400.0
2014-09-30 13:10:00,82.02,82.07,82.0,82.04,40600.0,67.4589,67.5,67.4424,67.4753,40600.0
2014-09-30 13:15:00,82.03,82.09,82.01,82.01,12900.0,67.4671,67.5164,67.4506,67.4506,12900.0
2014-09-30 13:20:00,82.01,82.02,81.93,81.94,11300.0,67.4506,67.4589,67.3848,67.3931,11300.0
2014-09-30 13:25:00,81.94,81.97,81.86,81.87,25600.0,67.3931,67.4177,67.3273,67.3355,25600.0
2014-09-30 13:30:00,81.87,81.9,81.81,81.82,18100.0,67.3355,67.3602,67.2861,67.2944,18100.0
2014-09-30 13:35:00,81.82,82.0,81.82,81.96,69300.0,67.2944,67.4424,67.2944,67.4095,69300.0
2014-09-30 13:40:00,81.97,81.98,81.86,81.86,24400.0,67.4177,67.426,67.3273,67.3273,24400.0
2014-09-30 13:45:00,81.86,81.87,81.79,81.84,36100.0,67.3273,67.3355,67.2697,67.3108,36100.0
2014-09-30 13:50:00,81.84,81.95,81.82,81.94,44000.0,67.3108,67.4013,67.2944,67.3931,44000.0
2014-09-30 13:55:00,81.95,81.95,81.9,81.95,79600.0,67.4013,67.4013,67.3602,67.4013,79600.0
2014-09-30 14:00:00,81.96,81.99,81.84,81.95,22700.0,67.4095,67.4342,67.3108,67.4013,22700.0
2014-09-30 14:05:00,81.95,81.98,81.89,81.95,10600.0,67.4013,67.426,67.3519,67.4013,10600.0
2014-09-30 14:10:00,81.95,81.99,81.84,81.89,111400.0,67.4013,67.4342,67.3108,67.3519,111400.0
2014-09-30 14:15:00,81.89,81.89,81.79,81.8,24900.0,67.3519,67.3519,67.2697,67.2779,24900.0
2014-09-30 14:20:00,81.81,81.87,81.74,81.78,25300.0,67.2861,67.3355,67.2286,67.2615,25300.0
2014-09-30 14:25:00,81.78,81.82,81.69,81.82,62000.0,67.2615,67.2944,67.1874,67.2944,62000.0
2014-09-30 14:30:00,81.82,81.84,81.76,81.81,54200.0,67.2944,67.3108,67.245,67.2861,54200.0
2014-09-30 14:35:00,81.8,81.81,81.77,81.8,11200.0,67.2779,67.2861,67.2532,67.2779,11200.0
2014-09-30 14:40:00,81.8,81.8,81.75,81.78,20500.0,67.2779,67.2779,67.2368,67.2615,20500.0
2014-09-30 14:45:00,81.78,81.85,81.78,81.82,21200.0,67.2615,67.319,67.2615,67.2944,21200.0
2014-09-30 14:50:00,81.82,81.83,81.76,81.8,22700.0,67.2944,67.3026,67.245,67.2779,22700.0
2014-09-30 14:55:00,81.8,81.84,81.74,81.75,23900.0,67.2779,67.3108,67.2286,67.2368,23900.0
2014-09-30 15:00:00,81.74,81.75,81.66,81.68,39000.0,67.2286,67.2368,67.1628,67.1792,39000.0
2014-09-30 15:05:00,81.67,81.71,81.66,81.71,30300.0,67.171,67.2039,67.1628,67.2039,30300.0
2014-09-30 15:10:00,81.72,81.75,81.71,81.71,71200.0,67.2121,67.2368,67.2039,67.2039,71200.0
2014-09-30 15:15:00,81.71,81.79,81.7,81.79,27200.0,67.2039,67.2697,67.1957,67.2697,27200.0
2014-09-30 15:20:00,81.79,81.95,81.79,81.86,38700.0,67.2697,67.4013,67.2697,67.3273,38700.0
2014-09-30 15:25:00,81.88,81.89,81.84,81.86,24000.0,67.3437,67.3519,67.3108,67.3273,24000.0
2014-09-30 15:30:00,81.86,81.91,81.8,81.84,44600.0,67.3273,67.3684,67.2779,67.3108,44600.0
2014-09-30 15:35:00,81.85,81.96,81.84,81.86,43300.0,67.319,67.4095,67.3108,67.3273,43300.0
2014-09-30 15:40:00,81.86,81.96,81.86,81.89,52400.0,67.3273,67.4095,67.3273,67.3519,52400.0
2014-09-30 15:45:00,81.89,81.89,81.79,81.82,69000.0,67.3519,67.3519,67.2697,67.2944,69000.0
2014-09-30 15:50:00,81.82,81.83,81.77,81.81,71900.0,67.2944,67.3026,67.2532,67.2861,71900.0
2014-09-30 15:55:00,81.81,81.82,81.62,81.63,194700.0,67.2861,67.2944,67.1299,67.1381,194700.0
2014-10-01 09:30:00,81.75,81.91,81.65,81.66,77400.0,67.2368,67.3684,67.1545,67.1628,77400.0
2014-10-01 09:35:00,81.67,81.69,81.48,81.5,28100.0,67.171,67.1874,67.0147,67.0312,28100.0
2014-10-01 09:40:00,81.49,81.49,81.33,81.35,28200.0,67.0229,67.0229,66.8914,66.9078,28200.0
2014-10-01 09:45:00,81.35,81.39,81.18,81.24,30300.0,66.9078,66.9407,66.768,66.8173,30300.0
2014-10-01 09:50:00,81.24,81.39,81.16,81.35,39100.0,66.8173,66.9407,66.7515,66.9078,39100.0
2014-10-01 09:55:00,81.36,81.53,81.34,81.47,57800.0,66.916,67.0558,66.8996,67.0065,57800.0
2014-10-01 10:00:00,81.47,81.48,81.2,81.2,35300.0,67.0065,67.0147,66.7844,66.7844,35300.0
2014-10-01 10:05:00,81.19,81.3,81.12,81.23,23500.0,66.7762,66.8667,66.7186,66.8091,23500.0
2014-10-01 10:10:00,81.24,81.31,81.22,81.31,16900.0,66.8173,66.8749,66.8009,66.8749,16900.0
2014-10-01 10:15:00,81.32,81.37,81.32,81.36,27800.0,66.8831,66.9243,66.8831,66.916,27800.0
2014-10-01 10:20:00,81.36,81.44,81.33,81.44,41800.0,66.916,66.9818,66.8914,66.9818,41800.0
2014-10-01 10:25:00,81.44,81.53,81.42,81.46,22500.0,66.9818,67.0558,66.9654,66.9983,22500.0
2014-10-01 10:30:00,81.45,81.45,81.35,81.37,15200.0,66.99,66.99,66.9078,66.9243,15200.0
2014-10-01 10:35:00,81.38,81.41,81.19,81.23,26000.0,66.9325,66.9571,66.7762,66.8091,26000.0
2014-10-01 10:40:00,81.24,81.32,81.23,81.27,30100.0,66.8173,66.8831,66.8091,66.842,30100.0
2014-10-01 10:45:00,81.25,81.41,81.23,81.34,27100.0,66.8256,66.9571,66.8091,66.8996,27100.0
2014-10-01 10:50:00,81.36,81.52,81.36,81.5,130300.0,66.916,67.0476,66.916,67.0312,130300.0
2014-10-01 10:55:00,81.51,81.59,81.48,81.55,50500.0,67.0394,67.1052,67.0147,67.0723,50500.0
2014-10-01 11:00:00,81.55,81.62,81.54,81.55,24900.0,67.0723,67.1299,67.0641,67.0723,24900.0
2014-10-01 11:05:00,81.56,81.73,81.56,81.59,47200.0,67.0805,67.2203,67.0805,67.1052,47200.0
2014-10-01 11:10:00,81.6,81.62,81.52,81.55,63700.0,67.1134,67.1299,67.0476,67.0723,63700.0
2014-10-01 11:15:00,81.53,81.56,81.48,81.51,44500.0,67.0558,67.0805,67.0147,67.0394,44500.0
2014-10-01 11:20:00,81.52,81.58,81.5,81.56,18100.0,67.0476,67.097,67.0312,67.0805,18100.0
2014-10-01 11:25:00,81.56,81.56,81.42,81.45,22600.0,67.0805,67.0805,66.9654,66.99,22600.0
2014-10-01 11:30:00,81.45,81.47,81.32,81.32,31300.0,66.99,67.0065,66.8831,66.8831,31300.0
2014-10-01 11:35:00,81.33,81.41,81.33,81.4,23100.0,66.8914,66.9571,66.8914,66.9489,23100.0
2014-10-01 11:40:00,81.4,81.41,81.34,81.41,21600.0,66.9489,66.9571,66.8996,66.9571,21600.0
2014-10-01 11:45:00,81.41,81.41,81.28,81.31,22700.0,66.9571,66.9571,66.8502,66.8749,22700.0
2014-10-01 11:50:00,81.31,81.41,81.31,81.4,11900.0,66.8749,66.9571,66.8749,66.9489,11900.0
2014-10-01 11:55:00,81.4,81.42,81.37,81.37,11200.0,66.9489,66.9654,66.9243,66.9243,11200.0
2014-10-01 12:00:00,81.38,81.38,81.31,81.32,16700.0,66.9325,66.9325,66.8749,66.8831,16700.0
2014-10-01 12:05:00,81.32,81.42,81.29,81.41,16000.0,66.8831,66.9654,66.8585,66.9571,16000.0
2014-10-01 12:10:00,81.4,81.4,81.29,81.33,13200.0,66.9489,66.9489,66.8585,66.8914,13200.0
2014-10-01 12:15:00,81.32,81.34,81.29,81.34,6400.0,66.8831,66.8996,66.8585,66.8996,6400.0
2014-10-01 12:20:00,81.35,81.36,81.28,81.36,12000.0,66.9078,66.916,66.8502,66.916,12000.0
2014-10-01 12:25:00,81.36,81.41,81.28,81.39,19800.0,66.916,66.9571,66.8502,66.9407,19800.0
2014-10-01 12:30:00,81.39,81.39,81.26,81.32,16900.0,66.9407,66.9407,66.8338,66.8831,16900.0
2014-10-01 12:35:00,81.31,81.33,81.29,81.31,14200.0,66.8749,66.8914,66.8585,66.8749,14200.0
2014-10-01 12:40:00,81.3,81.33,81.27,81.3,11000.0,66.8667,66.8914,66.842,66.8667,11000.0
2014-10-01 12:45:00,81.29,81.31,81.18,81.18,17100.0,66.8585,66.8749,66.768,66.768,17100.0
2014-10-01 12:50:00,81.18,81.23,81.16,81.21,17200.0,66.768,66.8091,66.7515,66.7927,17200.0
2014-10-01 12:55:00,81.2,81.2,81.12,81.14,18300.0,66.7844,66.7844,66.7186,66.7351,18300.0
2014-10-01 13:00:00,81.14,81.19,81.1,81.16,17100.0,66.7351,66.7762,66.7022,66.7515,17100.0
2014-10-01 13:05:00,81.16,81.16,81.0,81.02,37400.0,66.7515,66.7515,66.6199,66.6364,37400.0
2014-10-01 13:10:00,81.02,81.08,81.02,81.04,16200.0,66.6364,66.6857,66.6364,66.6528,16200.0
2014-10-01 13:15:00,81.03,81.05,80.98,81.0,55600.0,66.6446,66.6611,66.6035,66.6199,55600.0
2014-10-01 13:20:00,80.98,81.04,80.96,81.0,43400.0,66.6035,66.6528,66.587,66.6199,43400.0
2014-10-01 13:25:00,81.0,81.08,80.99,81.08,32200.0,66.6199,66.6857,66.6117,66.6857,32200.0
2014-10-01 13:30:00,81.08,81.08,80.96,80.98,12900.0,66.6857,66.6857,66.587,66.6035,12900.0
2014-10-01 13:35:00,80.97,80.98,80.9,80.95,17900.0,66.5953,66.6035,66.5377,66.5788,17900.0
2014-10-01 13:40:00,80.95,80.95,80.87,80.93,12200.0,66.5788,66.5788,66.513,66.5624,12200.0
2014-10-01 13:45:00,80.92,81.0,80.89,80.94,15100.0,66.5541,66.6199,66.5295,66.5706,15100.0
2014-10-01 13:50:00,80.94,80.98,80.9,80.92,9000.0,66.5706,66.6035,66.5377,66.5541,9000.0
2014-10-01 13:55:00,80.93,80.95,80.87,80.9,10200.0,66.5624,66.5788,66.513,66.5377,10200.0
2014-10-01 14:00:00,80.91,80.96,80.88,80.9,17200.0,66.5459,66.587,66.5212,66.5377,17200.0
2014-10-01 14:05:00,80.91,80.98,80.91,80.95,17400.0,66.5459,66.6035,66.5459,66.5788,17400.0
2014-10-01 14:10:00,80.96,80.97,80.89,80.9,32500.0,66.587,66.5953,66.5295,66.5377,32500.0
2014-10-01 14:15:00,80.9,80.9,80.83,80.86,34700.0,66.5377,66.5377,66.4801,66.5048,34700.0
2014-10-01 14:20:00,80.85,80.88,80.82,80.88,28900.0,66.4966,66.5212,66.4719,66.5212,28900.0
2014-10-01 14:25:00,80.88,80.9,80.87,80.89,30300.0,66.5212,66.5377,66.513,66.5295,30300.0
2014-10-01 14:30:00,80.89,80.9,80.81,80.82,28100.0,66.5295,66.5377,66.4637,66.4719,28100.0
2014-10-01 14:35:00,80.83,80.88,80.82,80.88,21000.0,66.4801,66.5212,66.4719,66.5212,21000.0
2014-10-01 14:40:00,80.89,80.93,80.89,80.9,46000.0,66.5295,66.5624,66.5295,66.5377,46000.0
2014-10-01 14:45:00,80.91,80.98,80.91,80.93,53300.0,66.5459,66.6035,66.5459,66.5624,53300.0
2014-10-01 14:50:00,80.93,80.93,80.85,80.87,31700.0,66.5624,66.5624,66.4966,66.513,31700.0
2014-10-01 14:55:00,80.86,80.86,80.65,80.67,55400.0,66.5048,66.5048,66.3321,66.3485,55400.0
2014-10-01 15:00:00,80.67,80.72,80.62,80.68,38100.0,66.3485,66.3896,66.3074,66.3567,38100.0
2014-10-01 15:05:00,80.68,80.7,80.6,80.6,40600.0,66.3567,66.3732,66.2909,66.2909,40600.0
2014-10-01 15:10:00,80.61,80.69,80.57,80.64,39600.0,66.2992,66.365,66.2663,66.3238,39600.0
2014-10-01 15:15:00,80.64,80.74,80.64,80.7,36800.0,66.3238,66.4061,66.3238,66.3732,36800.0
2014-10-01 15:20:00,80.7,80.7,80.58,80.59,42500.0,66.3732,66.3732,66.2745,66.2827,42500.0
2014-10-01 15:25:00,80.58,80.75,80.58,80.73,47500.0,66.2745,66.4143,66.2745,66.3979,47500.0
2014-10-01 15:30:00,80.73,80.84,80.72,80.72,59300.0,66.3979,66.4883,66.3896,66.3896,59300.0
2014-10-01 15:35:00,80.73,80.74,80.65,80.74,62200.0,66.3979,66.4061,66.3321,66.4061,62200.0
2014-10-01 15:40:00,80.74,80.78,80.72,80.76,66000.0,66.4061,66.439,66.3896,66.4225,66000.0
2014-10-01 15:45:00,80.77,80.89,80.77,80.85,111600.0,66.4308,66.5295,66.4308,66.4966,111600.0
2014-10-01 15:50:00,80.85,80.85,80.71,80.72,85200.0,66.4966,66.4966,66.3814,66.3896,85200.0
2014-10-01 15:55:00,80.71,80.77,80.61,80.61,215100.0,66.3814,66.4308,66.2992,66.2992,215100.0
2014-10-02 09:30:00,80.68,80.98,80.56,80.98,51400.0,66.3567,66.6035,66.2581,66.6035,51400.0
2014-10-02 09:35:00,80.93,81.03,80.9,80.96,24700.0,66.5624,66.6446,66.5377,66.587,24700.0
2014-10-02 09:40:00,80.96,81.05,80.91,81.0,49600.0,66.587,66.6611,66.5459,66.6199,49600.0
2014-10-02 09:45:00,80.98,81.06,80.9,81.03,44400.0,66.6035,66.6693,66.5377,66.6446,44400.0
2014-10-02 09:50:00,81.03,81.19,81.03,81.05,27600.0,66.6446,66.7762,66.6446,66.6611,27600.0
2014-10-02 09:55:00,81.04,81.04,80.99,81.01,18000.0,66.6528,66.6528,66.6117,66.6282,18000.0
2014-10-02 10:00:00,81.01,81.02,80.86,80.86,30000.0,66.6282,66.6364,66.5048,66.5048,30000.0
2014-10-02 10:05:00,80.86,80.98,80.82,80.96,18000.0,66.5048,66.6035,66.4719,66.587,18000.0
2014-10-02 10:10:00,80.98,81.01,80.81,80.81,15200.0,66.6035,66.6282,66.4637,66.4637,15200.0
2014-10-02 10:15:00,80.84,80.87,80.78,80.8,28200.0,66.4883,66.513,66.439,66.4554,28200.0
2014-10-02 10:20:00,80.79,80.93,80.76,80.92,25000.0,66.4472,66.5624,66.4225,66.5541,25000.0
2014-10-02 10:25:00,80.92,80.93,80.85,80.86,19800.0,66.5541,66.5624,66.4966,66.5048,19800.0
2014-10-02 10:30:00,80.85,80.86,80.7,80.7,23100.0,66.4966,66.5048,66.3732,66.3732,23100.0
2014-10-02 10:35:00,80.71,80.78,80.64,80.78,26000.0,66.3814,66.439,66.3238,66.439,26000.0
2014-10-02 10:40:00,80.78,80.81,80.67,80.7,47700.0,66.439,66.4637,66.3485,66.3732,47700.0
2014-10-02 10:45:00,80.7,80.76,80.68,80.72,61000.0,66.3732,66.4225,66.3567,66.3896,61000.0
2014-10-02 10:50:00,80.72,80.72,80.64,80.66,37900.0,66.3896,66.3896,66.3238,66.3403,37900.0
2014-10-02 10:55:00,80.67,80.67,80.59,80.59,38500.0,66.3485,66.3485,66.2827,66.2827,38500.0
2014-10-02 11:00:00,80.59,80.66,80.57,80.66,29000.0,66.2827,66.3403,66.2663,66.3403,29000.0
2014-10-02 11:05:00,80.67,80.74,80.66,80.7,24600.0,66.3485,66.4061,66.3403,66.3732,24600.0
2014-10-02 11:10:00,80.7,80.74,80.67,80.71,29200.0,66.3732,66.4061,66.3485,66.3814,29200.0
2014-10-02 11:15:00,80.72,80.75,80.65,80.65,26500.0,66.3896,66.4143,66.3321,66.3321,26500.0
2014-10-02 11:20:00,80.65,80.66,80.49,80.49,23700.0,66.3321,66.3403,66.2005,66.2005,23700.0
2014-10-02 11:25:00,80.51,80.57,80.5,80.5,19100.0,66.2169,66.2663,66.2087,66.2087,19100.0
2014-10-02 11:30:00,80.52,80.53,80.37,80.41,29000.0,66.2252,66.2334,66.1018,66.1347,29000.0
2014-10-02 11:35:00,80.41,80.42,80.25,80.3,28900.0,66.1347,66.1429,66.0031,66.0442,28900.0
2014-10-02 11:40:00,80.3,80.32,80.14,80.14,29700.0,66.0442,66.0607,65.9126,65.9126,29700.0
2014-10-02 11:45:00,80.16,80.3,80.16,80.28,23700.0,65.9291,66.0442,65.9291,66.0278,23700.0
2014-10-02 11:50:00,80.25,80.36,80.22,80.34,13000.0,66.0031,66.0936,65.9784,66.0771,13000.0
2014-10-02 11:55:00,80.34,80.4,80.29,80.4,12600.0,66.0771,66.1265,66.036,66.1265,12600.0
2014-10-02 12:00:00,80.39,80.41,80.33,80.4,10400.0,66.1182,66.1347,66.0689,66.1265,10400.0
2014-10-02 12:05:00,80.4,80.56,80.39,80.54,30800.0,66.1265,66.2581,66.1182,66.2416,30800.0
2014-10-02 12:10:00,80.55,80.55,80.44,80.48,16100.0,66.2498,66.2498,66.1594,66.1923,16100.0
2014-10-02 12:15:00,80.49,80.52,80.44,80.47,14900.0,66.2005,66.2252,66.1594,66.184,14900.0
2014-10-02 12:20:00,80.47,80.49,80.44,80.48,8500.0,66.184,66.2005,66.1594,66.1923,8500.0
2014-10-02 12:25:00,80.48,80.48,80.42,80.47,12500.0,66.1923,66.1923,66.1429,66.184,12500.0
2014-10-02 12:30:00,80.47,80.56,80.38,80.41,26100.0,66.184,66.2581,66.11,66.1347,26100.0
2014-10-02 12:35:00,80.42,80.43,80.4,80.41,15900.0,66.1429,66.1511,66.1265,66.1347,15900.0
2014-10-02 12:40:00,80.41,80.48,80.37,80.47,20800.0,66.1347,66.1923,66.1018,66.184,20800.0
2014-10-02 12:45:00,80.47,80.48,80.42,80.45,18500.0,66.184,66.1923,66.1429,66.1676,18500.0
2014-10-02 12:50:00,80.46,80.62,80.42,80.62,18700.0,66.1758,66.3074,66.1429,66.3074,18700.0
2014-10-02 12:55:00,80.62,80.78,80.62,80.76,41900.0,66.3074,66.439,66.3074,66.4225,41900.0
2014-10-02 13:00:00,80.75,80.85,80.72,80.83,30700.0,66.4143,66.4966,66.3896,66.4801,30700.0
2014-10-02 13:05:00,80.83,80.84,80.78,80.81,17400.0,66.4801,66.4883,66.439,66.4637,17400.0
2014-10-02 13:10:00,80.81,80.94,80.81,80.91,29100.0,66.4637,66.5706,66.4637,66.5459,29100.0
2014-10-02 13:15:00,80.92,81.11,80.92,81.08,57000.0,66.5541,66.7104,66.5541,66.6857,57000.0
2014-10-02 13:20:00,81.07,81.13,81.01,81.09,26600.0,66.6775,66.7269,66.6282,66.694,26600.0
2014-10-02 13:25:00,81.07,81.13,81.07,81.11,15700.0,66.6775,66.7269,66.6775,66.7104,15700.0
2014-10-02 13:30:00,81.11,81.14,81.05,81.06,20300.0,66.7104,66.7351,66.6611,66.6693,20300.0
2014-10-02 13:35:00,81.05,81.06,80.98,80.99,20600.0,66.6611,66.6693,66.6035,66.6117,20600.0
2014-10-02 13:40:00,80.97,81.01,80.93,80.99,24300.0,66.5953,66.6282,66.5624,66.6117,24300.0
2014-10-02 13:45:00,80.98,81.0,80.9,80.9,20400.0,66.6035,66.6199,66.5377,66.5377,20400.0
2014-10-02 13:50:00,80.92,81.04,80.91,81.04,34700.0,66.5541,66.6528,66.5459,66.6528,34700.0
2014-10-02 13:55:00,81.05,81.06,80.94,80.95,14900.0,66.6611,66.6693,66.5706,66.5788,14900.0
2014-10-02 14:00:00,80.95,81.05,80.95,81.04,23700.0,66.5788,66.6611,66.5788,66.6528,23700.0
2014-10-02 14:05:00,81.04,81.26,81.04,81.21,31500.0,66.6528,66.8338,66.6528,66.7927,31500.0
2014-10-02 14:10:00,81.18,81.27,81.15,81.25,20500.0,66.768,66.842,66.7433,66.8256,20500.0
2014-10-02 14:15:00,81.25,81.25,81.16,81.19,19600.0,66.8256,66.8256,66.7515,66.7762,19600.0
2014-10-02 14:20:00,81.19,81.19,81.12,81.16,17600.0,66.7762,66.7762,66.7186,66.7515,17600.0
2014-10-02 14:25:00,81.16,81.29,81.16,81.27,31700.0,66.7515,66.8585,66.7515,66.842,31700.0
2014-10-02 14:30:00,81.26,81.28,81.16,81.21,21300.0,66.8338,66.8502,66.7515,66.7927,21300.0
2014-10-02 14:35:00,81.21,81.27,81.19,81.22,18200.0,66.7927,66.842,66.7762,66.8009,18200.0
2014-10-02 14:40:00,81.23,81.42,81.23,81.38,42700.0,66.8091,66.9654,66.8091,66.9325,42700.0
2014-10-02 14:45:00,81.37,81.44,81.34,81.38,22400.0,66.9243,66.9818,66.8996,66.9325,22400.0
2014-10-02 14:50:00,81.38,81.5,81.37,81.5,32100.0,66.9325,67.0312,66.9243,67.0312,32100.0
2014-10-02 14:55:00,81.47,81.47,81.41,81.42,14600.0,67.0065,67.0065,66.9571,66.9654,14600.0
2014-10-02 15:00:00,81.42,81.42,81.35,81.38,24900.0,66.9654,66.9654,66.9078,66.9325,24900.0
2014-10-02 15:05:00,81.38,81.43,81.34,81.38,35700.0,66.9325,66.9736,66.8996,66.9325,35700.0
2014-10-02 15:10:00,81.38,81.44,81.36,81.37,31900.0,66.9325,66.9818,66.916,66.9243,31900.0
2014-10-02 15:15:00,81.37,81.37,81.24,81.25,29700.0,66.9243,66.9243,66.8173,66.8256,29700.0
2014-10-02 15:20:00,81.25,81.3,81.2,81.21,38200.0,66.8256,66.8667,66.7844,66.7927,38200.0
2014-10-02 15:25:00,81.22,81.27,81.21,81.26,29000.0,66.8009,66.842,66.7927,66.8338,29000.0
2014-10-02 15:30:00,81.25,81.27,81.17,81.23,41900.0,66.8256,66.842,66.7598,66.8091,41900.0
2014-10-02 15:35:00,81.23,81.3,81.23,81.3,46600.0,66.8091,66.8667,66.8091,66.8667,46600.0
2014-10-02 15:40:00,81.29,81.3,81.18,81.18,46700.0,66.8585,66.8667,66.768,66.768,46700.0
2014-10-02 15:45:00,81.17,81.26,81.13,81.24,65300.0,66.7598,66.8338,66.7269,66.8173,65300.0
2014-10-02 15:50:00,81.25,81.27,81.18,81.19,69200.0,66.8256,66.842,66.768,66.7762,69200.0
2014-10-02 15:55:00,81.19,81.26,81.13,81.13,127600.0,66.7762,66.8338,66.7269,66.7269,127600.0
2014-10-03 09:30:00,82.08,82.5,82.03,82.48,237500.0,67.5082,67.8536,67.4671,67.8372,237500.0
2014-10-03 09:35:00,82.48,82.48,82.06,82.06,44100.0,67.8372,67.8372,67.4918,67.4918,44100.0
2014-10-03 09:40:00,82.06,82.44,82.06,82.42,41400.0,67.4918,67.8043,67.4918,67.7878,41400.0
2014-10-03 09:45:00,82.4,82.66,82.35,82.58,51800.0,67.7714,67.9852,67.7303,67.9194,51800.0
2014-10-03 09:50:00,82.59,82.6,82.37,82.39,104700.0,67.9277,67.9359,67.7467,67.7632,104700.0
2014-10-03 09:55:00,82.39,82.45,82.3,82.38,23600.0,67.7632,67.8125,67.6891,67.7549,23600.0
2014-10-03 10:00:00,82.4,82.63,82.4,82.6,100100.0,67.7714,67.9606,67.7714,67.9359,100100.0
2014-10-03 10:05:00,82.62,82.66,82.52,82.61,47600.0,67.9523,67.9852,67.8701,67.9441,47600.0
2014-10-03 10:10:00,82.62,82.63,82.46,82.46,30100.0,67.9523,67.9606,67.8207,67.8207,30100.0
2014-10-03 10:15:00,82.46,82.51,82.43,82.5,28500.0,67.8207,67.8619,67.7961,67.8536,28500.0
2014-10-03 10:20:00,82.5,82.57,82.44,82.45,31400.0,67.8536,67.9112,67.8043,67.8125,31400.0
2014-10-03 10:25:00,82.46,82.51,82.4,82.48,25700.0,67.8207,67.8619,67.7714,67.8372,25700.0
2014-10-03 10:30:00,82.48,82.49,82.34,82.35,24800.0,67.8372,67.8454,67.722,67.7303,24800.0
2014-10-03 10:35:00,82.34,82.36,82.28,82.33,36200.0,67.722,67.7385,67.6727,67.7138,36200.0
2014-10-03 10:40:00,82.32,82.33,82.22,82.26,29700.0,67.7056,67.7138,67.6233,67.6562,29700.0
2014-10-03 10:45:00,82.26,82.29,82.2,82.27,24100.0,67.6562,67.6809,67.6069,67.6645,24100.0
2014-10-03 10:50:00,82.27,82.27,82.21,82.25,18600.0,67.6645,67.6645,67.6151,67.648,18600.0
2014-10-03 10:55:00,82.24,82.26,82.21,82.24,18100.0,67.6398,67.6562,67.6151,67.6398,18100.0
2014-10-03 11:00:00,82.21,82.35,82.21,82.32,24300.0,67.6151,67.7303,67.6151,67.7056,24300.0
2014-10-03 11:05:00,82.31,82.39,82.31,82.39,27000.0,67.6974,67.7632,67.6974,67.7632,27000.0
2014-10-03 11:10:00,82.38,82.41,82.35,82.4,23900.0,67.7549,67.7796,67.7303,67.7714,23900.0
2014-10-03 11:15:00,82.39,82.46,82.34,82.35,25600.0,67.7632,67.8207,67.722,67.7303,25600.0
2014-10-03 11:20:00,82.36,82.37,82.25,82.25,36900.0,67.7385,67.7467,67.648,67.648,36900.0
2014-10-03 11:25:00,82.25,82.36,82.25,82.35,20600.0,67.648,67.7385,67.648,67.7303,20600.0
2014-10-03 11:30:00,82.35,82.42,82.31,82.39,27000.0,67.7303,67.7878,67.6974,67.7632,27000.0
2014-10-03 11:35:00,82.39,82.43,82.37,82.4,17600.0,67.7632,67.7961,67.7467,67.7714,17600.0
2014-10-03 11:40:00,82.39,82.39,82.28,82.29,19800.0,67.7632,67.7632,67.6727,67.6809,19800.0
2014-10-03 11:45:00,82.29,82.32,82.23,82.25,16000.0,67.6809,67.7056,67.6316,67.648,16000.0
2014-10-03 11:50:00,82.25,82.27,82.17,82.18,21800.0,67.648,67.6645,67.5822,67.5904,21800.0
2014-10-03 11:55:00,82.19,82.22,82.16,82.17,30100.0,67.5987,67.6233,67.574,67.5822,30100.0
2014-10-03 12:00:00,82.17,82.22,82.12,82.2,37600.0,67.5822,67.6233,67.5411,67.6069,37600.0
2014-10-03 12:05:00,82.21,82.23,82.15,82.17,11500.0,67.6151,67.6316,67.5658,67.5822,11500.0
2014-10-03 12:10:00,82.17,82.29,82.17,82.25,16100.0,67.5822,67.6809,67.5822,67.648,16100.0
2014-10-03 12:15:00,82.26,82.35,82.26,82.34,20600.0,67.6562,67.7303,67.6562,67.722,20600.0
2014-10-03 12:20:00,82.33,82.43,82.33,82.42,30700.0,67.7138,67.7961,67.7138,67.7878,30700.0
2014-10-03 12:25:00,82.42,82.46,82.38,82.41,26700.0,67.7878,67.8207,67.7549,67.7796,26700.0
2014-10-03 12:30:00,82.41,82.49,82.41,82.47,113300.0,67.7796,67.8454,67.7796,67.829,113300.0
2014-10-03 12:35:00,82.48,82.5,82.43,82.48,21300.0,67.8372,67.8536,67.7961,67.8372,21300.0
2014-10-03 12:40:00,82.49,82.58,82.48,82.57,32900.0,67.8454,67.9194,67.8372,67.9112,32900.0
2014-10-03 12:45:00,82.59,82.6,82.54,82.57,20900.0,67.9277,67.9359,67.8865,67.9112,20900.0
2014-10-03 12:50:00,82.57,82.6,82.53,82.59,15200.0,67.9112,67.9359,67.8783,67.9277,15200.0
2014-10-03 12:55:00,82.59,82.64,82.53,82.56,21700.0,67.9277,67.9688,67.8783,67.903,21700.0
2014-10-03 13:00:00,82.56,82.59,82.54,82.56,17800.0,67.903,67.9277,67.8865,67.903,17800.0
2014-10-03 13:05:00,82.55,82.57,82.54,82.56,12700.0,67.8948,67.9112,67.8865,67.903,12700.0
2014-10-03 13:10:00,82.55,82.63,82.55,82.59,21400.0,67.8948,67.9606,67.8948,67.9277,21400.0
2014-10-03 13:15:00,82.59,82.59,82.51,82.54,16800.0,67.9277,67.9277,67.8619,67.8865,16800.0
2014-10-03 13:20:00,82.55,82.59,82.49,82.49,53000.0,67.8948,67.9277,67.8454,67.8454,53000.0
2014-10-03 13:25:00,82.5,82.52,82.47,82.52,40700.0,67.8536,67.8701,67.829,67.8701,40700.0
2014-10-03 13:30:00,82.52,82.52,82.43,82.43,39700.0,67.8701,67.8701,67.7961,67.7961,39700.0
2014-10-03 13:35:00,82.44,82.44,82.35,82.38,21800.0,67.8043,67.8043,67.7303,67.7549,21800.0
2014-10-03 13:40:00,82.38,82.39,82.34,82.37,10400.0,67.7549,67.7632,67.722,67.7467,10400.0
2014-10-03 13:45:00,82.37,82.39,82.26,82.33,36500.0,67.7467,67.7632,67.6562,67.7138,36500.0
2014-10-03 13:50:00,82.32,82.33,82.29,82.33,24400.0,67.7056,67.7138,67.6809,67.7138,24400.0
2014-10-03 13:55:00,82.33,82.34,82.27,82.27,16400.0,67.7138,67.722,67.6645,67.6645,16400.0
2014-10-03 14:00:00,82.28,82.41,82.28,82.41,31300.0,67.6727,67.7796,67.6727,67.7796,31300.0
2014-10-03 14:05:00,82.42,82.47,82.39,82.39,22500.0,67.7878,67.829,67.7632,67.7632,22500.0
2014-10-03 14:10:00,82.4,82.43,82.37,82.38,95500.0,67.7714,67.7961,67.7467,67.7549,95500.0
2014-10-03 14:15:00,82.37,82.37,82.32,82.32,17900.0,67.7467,67.7467,67.7056,67.7056,17900.0
2014-10-03 14:20:00,82.32,82.39,82.31,82.39,22500.0,67.7056,67.7632,67.6974,67.7632,22500.0
2014-10-03 14:25:00,82.38,82.4,82.33,82.33,14300.0,67.7549,67.7714,67.7138,67.7138,14300.0
2014-10-03 14:30:00,82.33,82.39,82.33,82.38,24700.0,67.7138,67.7632,67.7138,67.7549,24700.0
2014-10-03 14:35:00,82.39,82.39,82.35,82.36,28700.0,67.7632,67.7632,67.7303,67.7385,28700.0
2014-10-03 14:40:00,82.36,82.41,82.34,82.35,24400.0,67.7385,67.7796,67.722,67.7303,24400.0
2014-10-03 14:45:00,82.36,82.39,82.34,82.37,28000.0,67.7385,67.7632,67.722,67.7467,28000.0
2014-10-03 14:50:00,82.36,82.37,82.28,82.28,37300.0,67.7385,67.7467,67.6727,67.6727,37300.0
2014-10-03 14:55:00,82.27,82.3,82.26,82.27,27900.0,67.6645,67.6891,67.6562,67.6645,27900.0
2014-10-03 15:00:00,82.27,82.36,82.27,82.33,48100.0,67.6645,67.7385,67.6645,67.7138,48100.0
2014-10-03 15:05:00,82.32,82.32,82.24,82.27,30700.0,67.7056,67.7056,67.6398,67.6645,30700.0
2014-10-03 15:10:00,82.27,82.31,82.2,82.23,30800.0,67.6645,67.6974,67.6069,67.6316,30800.0
2014-10-03 15:15:00,82.22,82.28,82.22,82.26,24500.0,67.6233,67.6727,67.6233,67.6562,24500.0
2014-10-03 15:20:00,82.26,82.27,82.24,82.26,24400.0,67.6562,67.6645,67.6398,67.6562,24400.0
2014-10-03 15:25:00,82.26,82.34,82.24,82.31,27900.0,67.6562,67.722,67.6398,67.6974,27900.0
2014-10-03 15:30:00,82.3,82.32,82.25,82.25,30300.0,67.6891,67.7056,67.648,67.648,30300.0
2014-10-03 15:35:00,82.25,82.34,82.24,82.32,97100.0,67.648,67.722,67.6398,67.7056,97100.0
2014-10-03 15:40:00,82.33,82.33,82.25,82.3,66100.0,67.7138,67.7138,67.648,67.6891,66100.0
2014-10-03 15:45:00,82.31,82.41,82.3,82.41,77300.0,67.6974,67.7796,67.6891,67.7796,77300.0
2014-10-03 15:50:00,82.4,82.42,82.31,82.34,64500.0,67.7714,67.7878,67.6974,67.722,64500.0
2014-10-03 15:55:00,82.33,82.35,82.24,82.25,139000.0,67.7138,67.7303,67.6398,67.648,139000.0
2014-10-06 09:30:00,82.81,82.99,82.77,82.97,45900.0,68.1086,68.2566,68.0757,68.2402,45900.0
2014-10-06 09:35:00,82.94,82.97,82.78,82.83,46200.0,68.2155,68.2402,68.0839,68.1251,46200.0
2014-10-06 09:40:00,82.85,82.9,82.74,82.82,23900.0,68.1415,68.1826,68.051,68.1168,23900.0
2014-10-06 09:45:00,82.8,82.86,82.72,82.74,20300.0,68.1004,68.1497,68.0346,68.051,20300.0
2014-10-06 09:50:00,82.75,82.76,82.65,82.66,10200.0,68.0593,68.0675,67.977,67.9852,10200.0
2014-10-06 09:55:00,82.66,82.68,82.53,82.53,14600.0,67.9852,68.0017,67.8783,67.8783,14600.0
2014-10-06 10:00:00,82.53,82.6,82.49,82.53,17700.0,67.8783,67.9359,67.8454,67.8783,17700.0
2014-10-06 10:05:00,82.53,82.6,82.51,82.53,17700.0,67.8783,67.9359,67.8619,67.8783,17700.0
2014-10-06 10:10:00,82.52,82.55,82.43,82.45,25800.0,67.8701,67.8948,67.7961,67.8125,25800.0
2014-10-06 10:15:00,82.45,82.48,82.4,82.44,15900.0,67.8125,67.8372,67.7714,67.8043,15900.0
2014-10-06 10:20:00,82.44,82.47,82.33,82.33,17400.0,67.8043,67.829,67.7138,67.7138,17400.0
2014-10-06 10:25:00,82.32,82.32,82.24,82.3,25200.0,67.7056,67.7056,67.6398,67.6891,25200.0
2014-10-06 10:30:00,82.33,82.38,82.23,82.38,10500.0,67.7138,67.7549,67.6316,67.7549,10500.0
2014-10-06 10:35:00,82.36,82.54,82.36,82.5,18400.0,67.7385,67.8865,67.7385,67.8536,18400.0
2014-10-06 10:40:00,82.5,82.59,82.48,82.48,14800.0,67.8536,67.9277,67.8372,67.8372,14800.0
2014-10-06 10:45:00,82.48,82.52,82.41,82.42,19200.0,67.8372,67.8701,67.7796,67.7878,19200.0
2014-10-06 10:50:00,82.42,82.43,82.31,82.31,14900.0,67.7878,67.7961,67.6974,67.6974,14900.0
2014-10-06 10:55:00,82.3,82.32,82.28,82.3,15700.0,67.6891,67.7056,67.6727,67.6891,15700.0
2014-10-06 11:00:00,82.28,82.36,82.26,82.36,13000.0,67.6727,67.7385,67.6562,67.7385,13000.0
2014-10-06 11:05:00,82.36,82.37,82.3,82.36,11700.0,67.7385,67.7467,67.6891,67.7385,11700.0
2014-10-06 11:10:00,82.36,82.41,82.36,82.4,14000.0,67.7385,67.7796,67.7385,67.7714,14000.0
2014-10-06 11:15:00,82.4,82.4,82.28,82.34,10600.0,67.7714,67.7714,67.6727,67.722,10600.0
2014-10-06 11:20:00,82.34,82.34,82.17,82.22,21600.0,67.722,67.722,67.5822,67.6233,21600.0
2014-10-06 11:25:00,82.22,82.23,82.13,82.14,27200.0,67.6233,67.6316,67.5493,67.5576,27200.0
2014-10-06 11:30:00,82.15,82.23,82.13,82.18,20600.0,67.5658,67.6316,67.5493,67.5904,20600.0
2014-10-06 11:35:00,82.19,82.21,82.13,82.13,14300.0,67.5987,67.6151,67.5493,67.5493,14300.0
2014-10-06 11:40:00,82.14,82.15,82.0,82.01,22000.0,67.5576,67.5658,67.4424,67.4506,22000.0
2014-10-06 11:45:00,82.01,82.03,81.87,81.92,18200.0,67.4506,67.4671,67.3355,67.3766,18200.0
2014-10-06 11:50:00,81.93,81.99,81.93,81.97,11200.0,67.3848,67.4342,67.3848,67.4177,11200.0
2014-10-06 11:55:00,81.96,82.01,81.89,82.01,10400.0,67.4095,67.4506,67.3519,67.4506,10400.0
2014-10-06 12:00:00,82.01,82.02,81.97,81.99,11300.0,67.4506,67.4589,67.4177,67.4342,11300.0
2014-10-06 12:05:00,82.0,82.12,82.0,82.07,11900.0,67.4424,67.5411,67.4424,67.5,11900.0
2014-10-06 12:10:00,82.07,82.07,82.02,82.03,7200.0,67.5,67.5,67.4589,67.4671,7200.0
2014-10-06 12:15:00,82.03,82.1,82.02,82.09,8100.0,67.4671,67.5247,67.4589,67.5164,8100.0
2014-10-06 12:20:00,82.08,82.1,82.0,82.03,12500.0,67.5082,67.5247,67.4424,67.4671,12500.0
2014-10-06 12:25:00,82.04,82.11,82.02,82.03,13700.0,67.4753,67.5329,67.4589,67.4671,13700.0
2014-10-06 12:30:00,82.04,82.07,81.98,82.07,11600.0,67.4753,67.5,67.426,67.5,11600.0
2014-10-06 12:35:00,82.06,82.07,81.97,81.99,8300.0,67.4918,67.5,67.4177,67.4342,8300.0
2014-10-06 12:40:00,81.98,82.03,81.87,81.92,11500.0,67.426,67.4671,67.3355,67.3766,11500.0
2014-10-06 12:45:00,81.92,81.93,81.85,81.91,7400.0,67.3766,67.3848,67.319,67.3684,7400.0
2014-10-06 12:50:00,81.92,81.92,81.84,81.87,9400.0,67.3766,67.3766,67.3108,67.3355,9400.0
2014-10-06 12:55:00,81.87,81.91,81.82,81.88,12400.0,67.3355,67.3684,67.2944,67.3437,12400.0
2014-10-06 13:00:00,81.86,82.02,81.82,82.0,14600.0,67.3273,67.4589,67.2944,67.4424,14600.0
2014-10-06 13:05:00,82.01,82.02,81.99,82.0,10800.0,67.4506,67.4589,67.4342,67.4424,10800.0
2014-10-06 13:10:00,82.0,82.03,81.97,82.02,8500.0,67.4424,67.4671,67.4177,67.4589,8500.0
2014-10-06 13:15:00,82.01,82.14,82.01,82.07,14800.0,67.4506,67.5576,67.4506,67.5,14800.0
2014-10-06 13:20:00,82.08,82.12,82.05,82.12,14200.0,67.5082,67.5411,67.4835,67.5411,14200.0
2014-10-06 13:25:00,82.14,82.17,82.07,82.11,10300.0,67.5576,67.5822,67.5,67.5329,10300.0
2014-10-06 13:30:00,82.13,82.15,82.04,82.13,10300.0,67.5493,67.5658,67.4753,67.5493,10300.0
2014-10-06 13:35:00,82.14,82.16,82.08,82.16,13800.0,67.5576,67.574,67.5082,67.574,13800.0
2014-10-06 13:40:00,82.17,82.17,82.09,82.15,8000.0,67.5822,67.5822,67.5164,67.5658,8000.0
2014-10-06 13:45:00,82.17,82.17,82.14,82.16,22300.0,67.5822,67.5822,67.5576,67.574,22300.0
2014-10-06 13:50:00,82.16,82.2,82.14,82.19,26500.0,67.574,67.6069,67.5576,67.5987,26500.0
2014-10-06 13:55:00,82.2,82.29,82.17,82.22,19100.0,67.6069,67.6809,67.5822,67.6233,19100.0
2014-10-06 14:00:00,82.23,82.23,82.15,82.2,12600.0,67.6316,67.6316,67.5658,67.6069,12600.0
2014-10-06 14:05:00,82.2,82.21,82.13,82.15,12500.0,67.6069,67.6151,67.5493,67.5658,12500.0
2014-10-06 14:10:00,82.14,82.18,82.13,82.18,23000.0,67.5576,67.5904,67.5493,67.5904,23000.0
2014-10-06 14:15:00,82.18,82.27,82.14,82.23,25000.0,67.5904,67.6645,67.5576,67.6316,25000.0
2014-10-06 14:20:00,82.22,82.39,82.21,82.37,21000.0,67.6233,67.7632,67.6151,67.7467,21000.0
2014-10-06 14:25:00,82.38,82.39,82.29,82.34,16800.0,67.7549,67.7632,67.6809,67.722,16800.0
2014-10-06 14:30:00,82.34,82.34,82.28,82.3,13100.0,67.722,67.722,67.6727,67.6891,13100.0
2014-10-06 14:35:00,82.3,82.35,82.28,82.28,12400.0,67.6891,67.7303,67.6727,67.6727,12400.0
2014-10-06 14:40:00,82.27,82.32,82.24,82.31,15200.0,67.6645,67.7056,67.6398,67.6974,15200.0
2014-10-06 14:45:00,82.31,82.34,82.26,82.26,13900.0,67.6974,67.722,67.6562,67.6562,13900.0
2014-10-06 14:50:00,82.26,82.28,82.23,82.26,18100.0,67.6562,67.6727,67.6316,67.6562,18100.0
2014-10-06 14:55:00,82.26,82.3,82.25,82.28,10200.0,67.6562,67.6891,67.648,67.6727,10200.0
2014-10-06 15:00:00,82.27,82.31,82.22,82.23,32300.0,67.6645,67.6974,67.6233,67.6316,32300.0
2014-10-06 15:05:00,82.23,82.29,82.21,82.23,31400.0,67.6316,67.6809,67.6151,67.6316,31400.0
2014-10-06 15:10:00,82.23,82.3,82.22,82.23,27400.0,67.6316,67.6891,67.6233,67.6316,27400.0
2014-10-06 15:15:00,82.22,82.32,82.22,82.3,21800.0,67.6233,67.7056,67.6233,67.6891,21800.0
2014-10-06 15:20:00,82.29,82.41,82.22,82.39,58100.0,67.6809,67.7796,67.6233,67.7632,58100.0
2014-10-06 15:25:00,82.41,82.41,82.3,82.34,25700.0,67.7796,67.7796,67.6891,67.722,25700.0
2014-10-06 15:30:00,82.33,82.33,82.28,82.31,28900.0,67.7138,67.7138,67.6727,67.6974,28900.0
2014-10-06 15:35:00,82.32,82.37,82.3,82.35,36500.0,67.7056,67.7467,67.6891,67.7303,36500.0
2014-10-06 15:40:00,82.34,82.35,82.29,82.3,30700.0,67.722,67.7303,67.6809,67.6891,30700.0
2014-10-06 15:45:00,82.3,82.32,82.27,82.27,58400.0,67.6891,67.7056,67.6645,67.6645,58400.0
2014-10-06 15:50:00,82.27,82.33,82.24,82.32,74400.0,67.6645,67.7138,67.6398,67.7056,74400.0
2014-10-06 15:55:00,82.31,82.32,82.18,82.22,89300.0,67.6974,67.7056,67.5904,67.6233,89300.0
2014-10-07 09:30:00,81.54,81.62,81.27,81.36,68300.0,67.0641,67.1299,66.842,66.916,68300.0
2014-10-07 09:35:00,81.36,81.39,81.13,81.28,38100.0,66.916,66.9407,66.7269,66.8502,38100.0
2014-10-07 09:40:00,81.29,81.42,81.21,81.24,36100.0,66.8585,66.9654,66.7927,66.8173,36100.0
2014-10-07 09:45:00,81.24,81.3,81.02,81.25,61600.0,66.8173,66.8667,66.6364,66.8256,61600.0
2014-10-07 09:50:00,81.25,81.33,81.13,81.25,42600.0,66.8256,66.8914,66.7269,66.8256,42600.0
2014-10-07 09:55:00,81.26,81.35,81.16,81.28,45100.0,66.8338,66.9078,66.7515,66.8502,45100.0
2014-10-07 10:00:00,81.28,81.62,81.28,81.59,68200.0,66.8502,67.1299,66.8502,67.1052,68200.0
2014-10-07 10:05:00,81.57,81.68,81.5,81.65,105400.0,67.0887,67.1792,67.0312,67.1545,105400.0
2014-10-07 10:10:00,81.65,81.66,81.44,81.47,40900.0,67.1545,67.1628,66.9818,67.0065,40900.0
2014-10-07 10:15:00,81.45,81.61,81.42,81.58,15700.0,66.99,67.1216,66.9654,67.097,15700.0
2014-10-07 10:20:00,81.6,81.62,81.42,81.5,25200.0,67.1134,67.1299,66.9654,67.0312,25200.0
2014-10-07 10:25:00,81.51,81.51,81.41,81.51,22900.0,67.0394,67.0394,66.9571,67.0394,22900.0
2014-10-07 10:30:00,81.52,81.67,81.52,81.58,36600.0,67.0476,67.171,67.0476,67.097,36600.0
2014-10-07 10:35:00,81.58,81.66,81.51,81.62,130000.0,67.097,67.1628,67.0394,67.1299,130000.0
2014-10-07 10:40:00,81.6,81.66,81.58,81.65,26100.0,67.1134,67.1628,67.097,67.1545,26100.0
2014-10-07 10:45:00,81.65,81.76,81.65,81.72,86000.0,67.1545,67.245,67.1545,67.2121,86000.0
2014-10-07 10:50:00,81.72,81.81,81.7,81.71,17500.0,67.2121,67.2861,67.1957,67.2039,17500.0
2014-10-07 10:55:00,81.7,81.72,81.45,81.47,71900.0,67.1957,67.2121,66.99,67.0065,71900.0
2014-10-07 11:00:00,81.47,81.55,81.39,81.43,30600.0,67.0065,67.0723,66.9407,66.9736,30600.0
2014-10-07 11:05:00,81.44,81.47,81.32,81.42,41700.0,66.9818,67.0065,66.8831,66.9654,41700.0
2014-10-07 11:10:00,81.43,81.46,81.34,81.34,17000.0,66.9736,66.9983,66.8996,66.8996,17000.0
2014-10-07 11:15:00,81.34,81.34,81.23,81.25,22400.0,66.8996,66.8996,66.8091,66.8256,22400.0
2014-10-07 11:20:00,81.26,81.36,81.24,81.24,11700.0,66.8338,66.916,66.8173,66.8173,11700.0
2014-10-07 11:25:00,81.25,81.3,81.2,81.29,23900.0,66.8256,66.8667,66.7844,66.8585,23900.0
2014-10-07 11:30:00,81.29,81.35,81.25,81.29,51600.0,66.8585,66.9078,66.8256,66.8585,51600.0
2014-10-07 11:35:00,81.29,81.36,81.22,81.27,38200.0,66.8585,66.916,66.8009,66.842,38200.0
2014-10-07 11:40:00,81.26,81.43,81.26,81.43,10600.0,66.8338,66.9736,66.8338,66.9736,10600.0
2014-10-07 11:45:00,81.42,81.46,81.39,81.44,7200.0,66.9654,66.9983,66.9407,66.9818,7200.0
2014-10-07 11:50:00,81.43,81.52,81.39,81.51,12300.0,66.9736,67.0476,66.9407,67.0394,12300.0
2014-10-07 11:55:00,81.5,81.51,81.45,81.47,16500.0,67.0312,67.0394,66.99,67.0065,16500.0
2014-10-07 12:00:00,81.46,81.47,81.4,81.44,11200.0,66.9983,67.0065,66.9489,66.9818,11200.0
2014-10-07 12:05:00,81.44,81.51,81.42,81.48,14600.0,66.9818,67.0394,66.9654,67.0147,14600.0
2014-10-07 12:10:00,81.5,81.6,81.49,81.6,13500.0,67.0312,67.1134,67.0229,67.1134,13500.0
2014-10-07 12:15:00,81.6,81.64,81.54,81.64,13100.0,67.1134,67.1463,67.0641,67.1463,13100.0
2014-10-07 12:20:00,81.65,81.68,81.55,81.59,10800.0,67.1545,67.1792,67.0723,67.1052,10800.0
2014-10-07 12:25:00,81.62,81.63,81.55,81.61,25500.0,67.1299,67.1381,67.0723,67.1216,25500.0
2014-10-07 12:30:00,81.61,81.65,81.54,81.55,9800.0,67.1216,67.1545,67.0641,67.0723,9800.0
2014-10-07 12:35:00,81.54,81.54,81.5,81.52,8300.0,67.0641,67.0641,67.0312,67.0476,8300.0
2014-10-07 12:40:00,81.52,81.53,81.46,81.49,12200.0,67.0476,67.0558,66.9983,67.0229,12200.0
2014-10-07 12:45:00,81.49,81.51,81.31,81.33,11800.0,67.0229,67.0394,66.8749,66.8914,11800.0
2014-10-07 12:50:00,81.33,81.39,81.32,81.39,7400.0,66.8914,66.9407,66.8831,66.9407,7400.0
2014-10-07 12:55:00,81.4,81.42,81.36,81.39,9900.0,66.9489,66.9654,66.916,66.9407,9900.0
2014-10-07 13:00:00,81.4,81.42,81.29,81.41,21200.0,66.9489,66.9654,66.8585,66.9571,21200.0
2014-10-07 13:05:00,81.41,81.41,81.28,81.33,9800.0,66.9571,66.9571,66.8502,66.8914,9800.0
2014-10-07 13:10:00,81.33,81.47,81.33,81.47,31400.0,66.8914,67.0065,66.8914,67.0065,31400.0
2014-10-07 13:15:00,81.49,81.56,81.49,81.56,30600.0,67.0229,67.0805,67.0229,67.0805,30600.0
2014-10-07 13:20:00,81.56,81.61,81.54,81.57,13200.0,67.0805,67.1216,67.0641,67.0887,13200.0
2014-10-07 13:25:00,81.57,81.68,81.56,81.65,15900.0,67.0887,67.1792,67.0805,67.1545,15900.0
2014-10-07 13:30:00,81.65,81.67,81.52,81.56,23900.0,67.1545,67.171,67.0476,67.0805,23900.0
2014-10-07 13:35:00,81.57,81.59,81.46,81.49,12700.0,67.0887,67.1052,66.9983,67.0229,12700.0
2014-10-07 13:40:00,81.48,81.58,81.48,81.53,53900.0,67.0147,67.097,67.0147,67.0558,53900.0
2014-10-07 13:45:00,81.53,81.55,81.48,81.52,11300.0,67.0558,67.0723,67.0147,67.0476,11300.0
2014-10-07 13:50:00,81.52,81.63,81.52,81.61,19000.0,67.0476,67.1381,67.0476,67.1216,19000.0
2014-10-07 13:55:00,81.6,81.65,81.53,81.61,9600.0,67.1134,67.1545,67.0558,67.1216,9600.0
2014-10-07 14:00:00,81.61,81.61,81.44,81.5,11300.0,67.1216,67.1216,66.9818,67.0312,11300.0
2014-10-07 14:05:00,81.49,81.55,81.49,81.54,11900.0,67.0229,67.0723,67.0229,67.0641,11900.0
2014-10-07 14:10:00,81.53,81.62,81.48,81.58,25800.0,67.0558,67.1299,67.0147,67.097,25800.0
2014-10-07 14:15:00,81.57,81.6,81.49,81.58,25100.0,67.0887,67.1134,67.0229,67.097,25100.0
2014-10-07 14:20:00,81.59,81.61,81.45,81.47,33600.0,67.1052,67.1216,66.99,67.0065,33600.0
2014-10-07 14:25:00,81.46,81.49,81.36,81.39,44400.0,66.9983,67.0229,66.916,66.9407,44400.0
2014-10-07 14:30:00,81.38,81.38,81.24,81.37,40800.0,66.9325,66.9325,66.8173,66.9243,40800.0
2014-10-07 14:35:00,81.34,81.35,81.28,81.29,29900.0,66.8996,66.9078,66.8502,66.8585,29900.0
2014-10-07 14:40:00,81.28,81.34,81.22,81.33,19100.0,66.8502,66.8996,66.8009,66.8914,19100.0
2014-10-07 14:45:00,81.32,81.38,81.31,81.36,18200.0,66.8831,66.9325,66.8749,66.916,18200.0
2014-10-07 14:50:00,81.36,81.4,81.3,81.31,27600.0,66.916,66.9489,66.8667,66.8749,27600.0
2014-10-07 14:55:00,81.31,81.35,81.28,81.31,14400.0,66.8749,66.9078,66.8502,66.8749,14400.0
2014-10-07 15:00:00,81.31,81.36,81.21,81.32,28200.0,66.8749,66.916,66.7927,66.8831,28200.0
2014-10-07 15:05:00,81.32,81.33,81.21,81.24,24200.0,66.8831,66.8914,66.7927,66.8173,24200.0
2014-10-07 15:10:00,81.24,81.26,81.16,81.22,21900.0,66.8173,66.8338,66.7515,66.8009,21900.0
2014-10-07 15:15:00,81.22,81.22,81.07,81.07,31000.0,66.8009,66.8009,66.6775,66.6775,31000.0
2014-10-07 15:20:00,81.06,81.1,81.01,81.05,83900.0,66.6693,66.7022,66.6282,66.6611,83900.0
2014-10-07 15:25:00,81.06,81.18,81.06,81.17,58100.0,66.6693,66.768,66.6693,66.7598,58100.0
2014-10-07 15:30:00,81.16,81.25,81.16,81.19,39500.0,66.7515,66.8256,66.7515,66.7762,39500.0
2014-10-07 15:35:00,81.19,81.19,81.05,81.05,56100.0,66.7762,66.7762,66.6611,66.6611,56100.0
2014-10-07 15:40:00,81.05,81.06,80.95,80.97,61000.0,66.6611,66.6693,66.5788,66.5953,61000.0
2014-10-07 15:45:00,80.97,81.08,80.95,80.96,54200.0,66.5953,66.6857,66.5788,66.587,54200.0
2014-10-07 15:50:00,80.96,80.97,80.89,80.9,91100.0,66.587,66.5953,66.5295,66.5377,91100.0
2014-10-07 15:55:00,80.92,80.93,80.82,80.82,175700.0,66.5541,66.5624,66.4719,66.4719,175700.0
2014-10-08 09:30:00,81.11,81.36,80.99,81.05,65900.0,66.7104,66.916,66.6117,66.6611,65900.0
2014-10-08 09:35:00,81.06,81.43,81.06,81.43,36000.0,66.6693,66.9736,66.6693,66.9736,36000.0
2014-10-08 09:40:00,81.44,81.44,81.28,81.38,12900.0,66.9818,66.9818,66.8502,66.9325,12900.0
2014-10-08 09:45:00,81.34,81.41,81.3,81.37,17600.0,66.8996,66.9571,66.8667,66.9243,17600.0
2014-10-08 09:50:00,81.39,81.4,81.22,81.22,19700.0,66.9407,66.9489,66.8009,66.8009,19700.0
2014-10-08 09:55:00,81.21,81.34,81.15,81.18,16400.0,66.7927,66.8996,66.7433,66.768,16400.0
2014-10-08 10:00:00,81.21,81.22,81.08,81.16,41900.0,66.7927,66.8009,66.6857,66.7515,41900.0
2014-10-08 10:05:00,81.15,81.32,81.13,81.24,21200.0,66.7433,66.8831,66.7269,66.8173,21200.0
2014-10-08 10:10:00,81.25,81.44,81.23,81.33,29800.0,66.8256,66.9818,66.8091,66.8914,29800.0
2014-10-08 10:15:00,81.34,81.34,81.25,81.27,26600.0,66.8996,66.8996,66.8256,66.842,26600.0
2014-10-08 10:20:00,81.28,81.31,81.21,81.23,40300.0,66.8502,66.8749,66.7927,66.8091,40300.0
2014-10-08 10:25:00,81.22,81.42,81.19,81.35,34600.0,66.8009,66.9654,66.7762,66.9078,34600.0
2014-10-08 10:30:00,81.36,81.45,81.29,81.37,12500.0,66.916,66.99,66.8585,66.9243,12500.0
2014-10-08 10:35:00,81.37,81.45,81.22,81.22,51200.0,66.9243,66.99,66.8009,66.8009,51200.0
2014-10-08 10:40:00,81.22,81.26,81.03,81.06,57800.0,66.8009,66.8338,66.6446,66.6693,57800.0
2014-10-08 10:45:00,81.05,81.07,80.93,81.03,22000.0,66.6611,66.6775,66.5624,66.6446,22000.0
2014-10-08 10:50:00,81.02,81.02,80.88,80.9,18800.0,66.6364,66.6364,66.5212,66.5377,18800.0
2014-10-08 10:55:00,80.88,80.92,80.8,80.86,29100.0,66.5212,66.5541,66.4554,66.5048,29100.0
2014-10-08 11:00:00,80.83,80.85,80.71,80.72,34700.0,66.4801,66.4966,66.3814,66.3896,34700.0
2014-10-08 11:05:00,80.74,80.98,80.74,80.98,18800.0,66.4061,66.6035,66.4061,66.6035,18800.0
2014-10-08 11:10:00,80.98,81.04,80.92,80.95,24000.0,66.6035,66.6528,66.5541,66.5788,24000.0
2014-10-08 11:15:00,80.95,81.0,80.88,81.0,74800.0,66.5788,66.6199,66.5212,66.6199,74800.0
2014-10-08 11:20:00,81.0,81.28,80.99,81.17,55900.0,66.6199,66.8502,66.6117,66.7598,55900.0
2014-10-08 11:25:00,81.17,81.36,81.06,81.34,27000.0,66.7598,66.916,66.6693,66.8996,27000.0
2014-10-08 11:30:00,81.32,81.48,81.29,81.4,29300.0,66.8831,67.0147,66.8585,66.9489,29300.0
2014-10-08 11:35:00,81.42,81.43,81.24,81.25,20800.0,66.9654,66.9736,66.8173,66.8256,20800.0
2014-10-08 11:40:00,81.23,81.28,81.2,81.26,29400.0,66.8091,66.8502,66.7844,66.8338,29400.0
2014-10-08 11:45:00,81.26,81.3,81.19,81.21,16600.0,66.8338,66.8667,66.7762,66.7927,16600.0
2014-10-08 11:50:00,81.22,81.29,81.19,81.27,20000.0,66.8009,66.8585,66.7762,66.842,20000.0
2014-10-08 11:55:00,81.27,81.35,81.2,81.3,36700.0,66.842,66.9078,66.7844,66.8667,36700.0
2014-10-08 12:00:00,81.3,81.47,81.3,81.4,16900.0,66.8667,67.0065,66.8667,66.9489,16900.0
2014-10-08 12:05:00,81.4,81.46,81.36,81.38,12200.0,66.9489,66.9983,66.916,66.9325,12200.0
2014-10-08 12:10:00,81.36,81.47,81.35,81.46,22600.0,66.916,67.0065,66.9078,66.9983,22600.0
2014-10-08 12:15:00,81.47,81.49,81.42,81.45,11900.0,67.0065,67.0229,66.9654,66.99,11900.0
2014-10-08 12:20:00,81.45,81.47,81.4,81.4,10400.0,66.99,67.0065,66.9489,66.9489,10400.0
2014-10-08 12:25:00,81.39,81.44,81.33,81.34,10000.0,66.9407,66.9818,66.8914,66.8996,10000.0
2014-10-08 12:30:00,81.33,81.34,81.26,81.33,35900.0,66.8914,66.8996,66.8338,66.8914,35900.0
2014-10-08 12:35:00,81.33,81.48,81.33,81.43,20600.0,66.8914,67.0147,66.8914,66.9736,20600.0
2014-10-08 12:40:00,81.43,81.44,81.37,81.39,15200.0,66.9736,66.9818,66.9243,66.9407,15200.0
2014-10-08 12:45:00,81.4,81.4,81.31,81.38,15800.0,66.9489,66.9489,66.8749,66.9325,15800.0
2014-10-08 12:50:00,81.39,81.41,81.33,81.33,14400.0,66.9407,66.9571,66.8914,66.8914,14400.0
2014-10-08 12:55:00,81.32,81.47,81.32,81.41,47000.0,66.8831,67.0065,66.8831,66.9571,47000.0
2014-10-08 13:00:00,81.42,81.65,81.39,81.6,22000.0,66.9654,67.1545,66.9407,67.1134,22000.0
2014-10-08 13:05:00,81.59,81.61,81.47,81.52,7800.0,67.1052,67.1216,67.0065,67.0476,7800.0
2014-10-08 13:10:00,81.5,81.61,81.49,81.6,10500.0,67.0312,67.1216,67.0229,67.1134,10500.0
2014-10-08 13:15:00,81.58,81.65,81.56,81.6,13800.0,67.097,67.1545,67.0805,67.1134,13800.0
2014-10-08 13:20:00,81.6,81.66,81.55,81.61,9800.0,67.1134,67.1628,67.0723,67.1216,9800.0
2014-10-08 13:25:00,81.6,81.62,81.54,81.57,13000.0,67.1134,67.1299,67.0641,67.0887,13000.0
2014-10-08 13:30:00,81.56,81.62,81.56,81.59,12000.0,67.0805,67.1299,67.0805,67.1052,12000.0
2014-10-08 13:35:00,81.59,81.67,81.57,81.66,10900.0,67.1052,67.171,67.0887,67.1628,10900.0
2014-10-08 13:40:00,81.67,81.68,81.58,81.67,11900.0,67.171,67.1792,67.097,67.171,11900.0
2014-10-08 13:45:00,81.67,81.85,81.67,81.82,23500.0,67.171,67.319,67.171,67.2944,23500.0
2014-10-08 13:50:00,81.81,81.84,81.77,81.83,16200.0,67.2861,67.3108,67.2532,67.3026,16200.0
2014-10-08 13:55:00,81.83,81.85,81.78,81.84,12400.0,67.3026,67.319,67.2615,67.3108,12400.0
2014-10-08 14:00:00,81.83,82.1,81.82,81.97,34800.0,67.3026,67.5247,67.2944,67.4177,34800.0
2014-10-08 14:05:00,81.94,82.07,81.91,82.04,12800.0,67.3931,67.5,67.3684,67.4753,12800.0
2014-10-08 14:10:00,82.05,82.25,82.05,82.18,30300.0,67.4835,67.648,67.4835,67.5904,30300.0
2014-10-08 14:15:00,82.18,82.27,82.11,82.25,26200.0,67.5904,67.6645,67.5329,67.648,26200.0
2014-10-08 14:20:00,82.27,82.37,82.26,82.34,25300.0,67.6645,67.7467,67.6562,67.722,25300.0
2014-10-08 14:25:00,82.33,82.44,82.3,82.35,22700.0,67.7138,67.8043,67.6891,67.7303,22700.0
2014-10-08 14:30:00,82.36,82.53,82.35,82.45,35400.0,67.7385,67.8783,67.7303,67.8125,35400.0
2014-10-08 14:35:00,82.46,82.48,82.33,82.33,19800.0,67.8207,67.8372,67.7138,67.7138,19800.0
2014-10-08 14:40:00,82.32,82.35,82.27,82.29,18700.0,67.7056,67.7303,67.6645,67.6809,18700.0
2014-10-08 14:45:00,82.29,82.34,82.21,82.22,33000.0,67.6809,67.722,67.6151,67.6233,33000.0
2014-10-08 14:50:00,82.23,82.28,82.22,82.26,35400.0,67.6316,67.6727,67.6233,67.6562,35400.0
2014-10-08 14:55:00,82.27,82.32,82.22,82.29,110600.0,67.6645,67.7056,67.6233,67.6809,110600.0
2014-10-08 15:00:00,82.29,82.45,82.29,82.4,45100.0,67.6809,67.8125,67.6809,67.7714,45100.0
2014-10-08 15:05:00,82.41,82.47,82.36,82.42,30200.0,67.7796,67.829,67.7385,67.7878,30200.0
2014-10-08 15:10:00,82.41,82.5,82.38,82.48,50200.0,67.7796,67.8536,67.7549,67.8372,50200.0
2014-10-08 15:15:00,82.47,82.55,82.47,82.53,36800.0,67.829,67.8948,67.829,67.8783,36800.0
2014-10-08 15:20:00,82.53,82.64,82.49,82.63,65100.0,67.8783,67.9688,67.8454,67.9606,65100.0
2014-10-08 15:25:00,82.63,82.75,82.63,82.69,67700.0,67.9606,68.0593,67.9606,68.0099,67700.0
2014-10-08 15:30:00,82.69,82.75,82.64,82.75,43700.0,68.0099,68.0593,67.9688,68.0593,43700.0
2014-10-08 15:35:00,82.75,82.8,82.74,82.76,55200.0,68.0593,68.1004,68.051,68.0675,55200.0
2014-10-08 15:40:00,82.77,82.94,82.75,82.85,70100.0,68.0757,68.2155,68.0593,68.1415,70100.0
2014-10-08 15:45:00,82.86,82.9,82.81,82.85,141100.0,68.1497,68.1826,68.1086,68.1415,141100.0
2014-10-08 15:50:00,82.86,82.91,82.78,82.79,108800.0,68.1497,68.1909,68.0839,68.0922,108800.0
2014-10-08 15:55:00,82.79,82.84,82.74,82.77,174500.0,68.0922,68.1333,68.051,68.0757,174500.0
2014-10-09 09:30:00,82.61,82.73,82.53,82.58,54700.0,67.9441,68.0428,67.8783,67.9194,54700.0
2014-10-09 09:35:00,82.58,83.0,82.54,82.99,68900.0,67.9194,68.2649,67.8865,68.2566,68900.0
2014-10-09 09:40:00,82.97,83.06,82.86,83.0,52900.0,68.2402,68.3142,68.1497,68.2649,52900.0
2014-10-09 09:45:00,83.0,83.1,82.86,82.98,42900.0,68.2649,68.3471,68.1497,68.2484,42900.0
2014-10-09 09:50:00,82.98,82.98,82.62,82.72,33200.0,68.2484,68.2484,67.9523,68.0346,33200.0
2014-10-09 09:55:00,82.71,82.71,82.35,82.38,36500.0,68.0264,68.0264,67.7303,67.7549,36500.0
2014-10-09 10:00:00,82.39,82.57,82.39,82.53,54000.0,67.7632,67.9112,67.7632,67.8783,54000.0
2014-10-09 10:05:00,82.51,82.57,82.32,82.41,25200.0,67.8619,67.9112,67.7056,67.7796,25200.0
2014-10-09 10:10:00,82.42,82.53,82.34,82.48,14300.0,67.7878,67.8783,67.722,67.8372,14300.0
2014-10-09 10:15:00,82.49,82.63,82.48,82.5,18100.0,67.8454,67.9606,67.8372,67.8536,18100.0
2014-10-09 10:20:00,82.51,82.58,82.45,82.47,18900.0,67.8619,67.9194,67.8125,67.829,18900.0
2014-10-09 10:25:00,82.46,82.57,82.42,82.45,58100.0,67.8207,67.9112,67.7878,67.8125,58100.0
2014-10-09 10:30:00,82.44,82.44,82.3,82.3,27500.0,67.8043,67.8043,67.6891,67.6891,27500.0
2014-10-09 10:35:00,82.29,82.29,82.12,82.19,40100.0,67.6809,67.6809,67.5411,67.5987,40100.0
2014-10-09 10:40:00,82.2,82.3,82.13,82.29,37000.0,67.6069,67.6891,67.5493,67.6809,37000.0
2014-10-09 10:45:00,82.28,82.41,82.26,82.39,27400.0,67.6727,67.7796,67.6562,67.7632,27400.0
2014-10-09 10:50:00,82.37,82.42,82.23,82.28,20600.0,67.7467,67.7878,67.6316,67.6727,20600.0
2014-10-09 10:55:00,82.29,82.46,82.29,82.4,23600.0,67.6809,67.8207,67.6809,67.7714,23600.0
2014-10-09 11:00:00,82.4,82.4,82.16,82.17,29700.0,67.7714,67.7714,67.574,67.5822,29700.0
2014-10-09 11:05:00,82.17,82.37,82.15,82.36,22500.0,67.5822,67.7467,67.5658,67.7385,22500.0
2014-10-09 11:10:00,82.35,82.55,82.26,82.47,33200.0,67.7303,67.8948,67.6562,67.829,33200.0
2014-10-09 11:15:00,82.46,82.47,82.36,82.38,18000.0,67.8207,67.829,67.7385,67.7549,18000.0
2014-10-09 11:20:00,82.39,82.51,82.33,82.35,20800.0,67.7632,67.8619,67.7138,67.7303,20800.0
2014-10-09 11:25:00,82.36,82.43,82.36,82.39,14100.0,67.7385,67.7961,67.7385,67.7632,14100.0
2014-10-09 11:30:00,82.41,82.42,82.31,82.4,16800.0,67.7796,67.7878,67.6974,67.7714,16800.0
2014-10-09 11:35:00,82.37,82.37,82.16,82.16,21400.0,67.7467,67.7467,67.574,67.574,21400.0
2014-10-09 11:40:00,82.16,82.18,81.95,81.95,29800.0,67.574,67.5904,67.4013,67.4013,29800.0
2014-10-09 11:45:00,81.95,82.0,81.84,81.9,18100.0,67.4013,67.4424,67.3108,67.3602,18100.0
2014-10-09 11:50:00,81.92,81.98,81.7,81.74,18400.0,67.3766,67.426,67.1957,67.2286,18400.0
2014-10-09 11:55:00,81.73,81.78,81.55,81.78,21000.0,67.2203,67.2615,67.0723,67.2615,21000.0
2014-10-09 12:00:00,81.79,81.93,81.75,81.93,17200.0,67.2697,67.3848,67.2368,67.3848,17200.0
2014-10-09 12:05:00,81.95,81.97,81.85,81.85,20200.0,67.4013,67.4177,67.319,67.319,20200.0
2014-10-09 12:10:00,81.85,81.99,81.83,81.89,17000.0,67.319,67.4342,67.3026,67.3519,17000.0
2014-10-09 12:15:00,81.88,81.97,81.68,81.86,21300.0,67.3437,67.4177,67.1792,67.3273,21300.0
2014-10-09 12:20:00,81.84,81.85,81.79,81.84,10700.0,67.3108,67.319,67.2697,67.3108,10700.0
2014-10-09 12:25:00,81.85,81.86,81.63,81.71,21800.0,67.319,67.3273,67.1381,67.2039,21800.0
2014-10-09 12:30:00,81.71,81.75,81.63,81.71,17600.0,67.2039,67.2368,67.1381,67.2039,17600.0
2014-10-09 12:35:00,81.71,81.81,81.68,81.75,17600.0,67.2039,67.2861,67.1792,67.2368,17600.0
2014-10-09 12:40:00,81.73,81.9,81.68,81.9,17400.0,67.2203,67.3602,67.1792,67.3602,17400.0
2014-10-09 12:45:00,81.9,81.93,81.81,81.9,19900.0,67.3602,67.3848,67.2861,67.3602,19900.0
2014-10-09 12:50:00,81.92,81.95,81.86,81.87,16600.0,67.3766,67.4013,67.3273,67.3355,16600.0
2014-10-09 12:55:00,81.86,81.98,81.79,81.97,19600.0,67.3273,67.426,67.2697,67.4177,19600.0
2014-10-09 13:00:00,81.98,81.98,81.77,81.77,16300.0,67.426,67.426,67.2532,67.2532,16300.0
2014-10-09 13:05:00,81.79,81.82,81.61,81.61,17500.0,67.2697,67.2944,67.1216,67.1216,17500.0
2014-10-09 13:10:00,81.63,81.65,81.51,81.6,12000.0,67.1381,67.1545,67.0394,67.1134,12000.0
2014-10-09 13:15:00,81.6,81.75,81.56,81.7,22100.0,67.1134,67.2368,67.0805,67.1957,22100.0
2014-10-09 13:20:00,81.7,81.96,81.7,81.89,25300.0,67.1957,67.4095,67.1957,67.3519,25300.0
2014-10-09 13:25:00,81.9,81.9,81.77,81.78,8800.0,67.3602,67.3602,67.2532,67.2615,8800.0
2014-10-09 13:30:00,81.78,81.94,81.71,81.94,23900.0,67.2615,67.3931,67.2039,67.3931,23900.0
2014-10-09 13:35:00,81.93,82.0,81.87,81.96,13500.0,67.3848,67.4424,67.3355,67.4095,13500.0
2014-10-09 13:40:00,81.95,81.96,81.79,81.84,13700.0,67.4013,67.4095,67.2697,67.3108,13700.0
2014-10-09 13:45:00,81.84,81.87,81.75,81.79,20500.0,67.3108,67.3355,67.2368,67.2697,20500.0
2014-10-09 13:50:00,81.81,81.84,81.54,81.58,67400.0,67.2861,67.3108,67.0641,67.097,67400.0
2014-10-09 13:55:00,81.59,81.75,81.59,81.67,23800.0,67.1052,67.2368,67.1052,67.171,23800.0
2014-10-09 14:00:00,81.65,81.65,81.48,81.58,33600.0,67.1545,67.1545,67.0147,67.097,33600.0
2014-10-09 14:05:00,81.59,81.66,81.55,81.61,21200.0,67.1052,67.1628,67.0723,67.1216,21200.0
2014-10-09 14:10:00,81.62,81.62,81.48,81.49,17900.0,67.1299,67.1299,67.0147,67.0229,17900.0
2014-10-09 14:15:00,81.49,81.57,81.39,81.47,30800.0,67.0229,67.0887,66.9407,67.0065,30800.0
2014-10-09 14:20:00,81.47,81.51,81.39,81.42,15400.0,67.0065,67.0394,66.9407,66.9654,15400.0
2014-10-09 14:25:00,81.43,81.56,81.42,81.47,25300.0,66.9736,67.0805,66.9654,67.0065,25300.0
2014-10-09 14:30:00,81.44,81.47,81.33,81.42,24400.0,66.9818,67.0065,66.8914,66.9654,24400.0
2014-10-09 14:35:00,81.43,81.73,81.43,81.61,31100.0,66.9736,67.2203,66.9736,67.1216,31100.0
2014-10-09 14:40:00,81.61,81.63,81.53,81.59,17100.0,67.1216,67.1381,67.0558,67.1052,17100.0
2014-10-09 14:45:00,81.59,81.61,81.43,81.47,15900.0,67.1052,67.1216,66.9736,67.0065,15900.0
2014-10-09 14:50:00,81.47,81.64,81.47,81.6,21300.0,67.0065,67.1463,67.0065,67.1134,21300.0
2014-10-09 14:55:00,81.6,81.6,81.46,81.48,16800.0,67.1134,67.1134,66.9983,67.0147,16800.0
2014-10-09 15:00:00,81.47,81.57,81.42,81.55,35100.0,67.0065,67.0887,66.9654,67.0723,35100.0
2014-10-09 15:05:00,81.56,81.59,81.39,81.4,30700.0,67.0805,67.1052,66.9407,66.9489,30700.0
2014-10-09 15:10:00,81.42,81.64,81.41,81.57,40200.0,66.9654,67.1463,66.9571,67.0887,40200.0
2014-10-09 15:15:00,81.56,81.69,81.49,81.62,33100.0,67.0805,67.1874,67.0229,67.1299,33100.0
2014-10-09 15:20:00,81.62,81.68,81.48,81.63,40900.0,67.1299,67.1792,67.0147,67.1381,40900.0
2014-10-09 15:25:00,81.64,81.7,81.58,81.63,38300.0,67.1463,67.1957,67.097,67.1381,38300.0
2014-10-09 15:30:00,81.66,81.88,81.66,81.88,52600.0,67.1628,67.3437,67.1628,67.3437,52600.0
2014-10-09 15:35:00,81.88,81.97,81.77,81.82,66700.0,67.3437,67.4177,67.2532,67.2944,66700.0
2014-10-09 15:40:00,81.84,81.87,81.66,81.73,48800.0,67.3108,67.3355,67.1628,67.2203,48800.0
2014-10-09 15:45:00,81.73,81.73,81.5,81.55,76100.0,67.2203,67.2203,67.0312,67.0723,76100.0
2014-10-09 15:50:00,81.54,81.63,81.48,81.59,76800.0,67.0641,67.1381,67.0147,67.1052,76800.0
2014-10-09 15:55:00,81.59,81.69,81.44,81.45,140300.0,67.1052,67.1874,66.9818,66.99,140300.0
2014-10-10 09:30:00,81.44,81.79,81.21,81.33,49000.0,66.9818,67.2697,66.7927,66.8914,49000.0
2014-10-10 09:35:00,81.31,81.84,81.31,81.81,46400.0,66.8749,67.3108,66.8749,67.2861,46400.0
2014-10-10 09:40:00,81.83,82.07,81.7,82.01,23700.0,67.3026,67.5,67.1957,67.4506,23700.0
2014-10-10 09:45:00,82.0,82.14,81.92,82.08,50000.0,67.4424,67.5576,67.3766,67.5082,50000.0
2014-10-10 09:50:00,82.05,82.12,81.77,81.81,12600.0,67.4835,67.5411,67.2532,67.2861,12600.0
2014-10-10 09:55:00,81.78,82.12,81.78,82.02,15800.0,67.2615,67.5411,67.2615,67.4589,15800.0
2014-10-10 10:00:00,81.96,82.03,81.67,81.67,23300.0,67.4095,67.4671,67.171,67.171,23300.0
2014-10-10 10:05:00,81.71,81.72,81.48,81.48,27600.0,67.2039,67.2121,67.0147,67.0147,27600.0
2014-10-10 10:10:00,81.47,81.63,81.36,81.36,14800.0,67.0065,67.1381,66.916,66.916,14800.0
2014-10-10 10:15:00,81.4,81.58,81.39,81.57,27600.0,66.9489,67.097,66.9407,67.0887,27600.0
2014-10-10 10:20:00,81.56,81.57,81.39,81.39,20700.0,67.0805,67.0887,66.9407,66.9407,20700.0
2014-10-10 10:25:00,81.37,81.47,81.25,81.4,27100.0,66.9243,67.0065,66.8256,66.9489,27100.0
2014-10-10 10:30:00,81.4,81.62,81.27,81.62,43300.0,66.9489,67.1299,66.842,67.1299,43300.0
2014-10-10 10:35:00,81.62,81.82,81.58,81.66,27000.0,67.1299,67.2944,67.097,67.1628,27000.0
2014-10-10 10:40:00,81.69,81.71,81.47,81.7,13300.0,67.1874,67.2039,67.0065,67.1957,13300.0
2014-10-10 10:45:00,81.7,81.72,81.49,81.63,25600.0,67.1957,67.2121,67.0229,67.1381,25600.0
2014-10-10 10:50:00,81.63,81.8,81.6,81.62,16700.0,67.1381,67.2779,67.1134,67.1299,16700.0
2014-10-10 10:55:00,81.6,81.7,81.53,81.58,20000.0,67.1134,67.1957,67.0558,67.097,20000.0
2014-10-10 11:00:00,81.62,81.77,81.59,81.71,40500.0,67.1299,67.2532,67.1052,67.2039,40500.0
2014-10-10 11:05:00,81.68,81.71,81.57,81.67,25200.0,67.1792,67.2039,67.0887,67.171,25200.0
2014-10-10 11:10:00,81.65,81.65,81.47,81.49,12700.0,67.1545,67.1545,67.0065,67.0229,12700.0
2014-10-10 11:15:00,81.48,81.48,81.31,81.36,11900.0,67.0147,67.0147,66.8749,66.916,11900.0
2014-10-10 11:20:00,81.39,81.51,81.36,81.42,14300.0,66.9407,67.0394,66.916,66.9654,14300.0
2014-10-10 11:25:00,81.44,81.53,81.39,81.52,18300.0,66.9818,67.0558,66.9407,67.0476,18300.0
2014-10-10 11:30:00,81.5,81.53,81.39,81.39,16500.0,67.0312,67.0558,66.9407,66.9407,16500.0
2014-10-10 11:35:00,81.4,81.49,81.38,81.38,13900.0,66.9489,67.0229,66.9325,66.9325,13900.0
2014-10-10 11:40:00,81.35,81.44,81.23,81.44,25000.0,66.9078,66.9818,66.8091,66.9818,25000.0
2014-10-10 11:45:00,81.42,81.53,81.38,81.52,19900.0,66.9654,67.0558,66.9325,67.0476,19900.0
2014-10-10 11:50:00,81.54,81.6,81.52,81.56,12500.0,67.0641,67.1134,67.0476,67.0805,12500.0
2014-10-10 11:55:00,81.54,81.59,81.46,81.5,13800.0,67.0641,67.1052,66.9983,67.0312,13800.0
2014-10-10 12:00:00,81.5,81.83,81.5,81.83,16800.0,67.0312,67.3026,67.0312,67.3026,16800.0
2014-10-10 12:05:00,81.81,81.81,81.68,81.7,16700.0,67.2861,67.2861,67.1792,67.1957,16700.0
2014-10-10 12:10:00,81.69,81.82,81.66,81.81,10000.0,67.1874,67.2944,67.1628,67.2861,10000.0
2014-10-10 12:15:00,81.81,81.83,81.64,81.64,25600.0,67.2861,67.3026,67.1463,67.1463,25600.0
2014-10-10 12:20:00,81.61,81.72,81.55,81.66,13900.0,67.1216,67.2121,67.0723,67.1628,13900.0
2014-10-10 12:25:00,81.64,81.83,81.64,81.69,15300.0,67.1463,67.3026,67.1463,67.1874,15300.0
2014-10-10 12:30:00,81.71,81.99,81.71,81.87,34500.0,67.2039,67.4342,67.2039,67.3355,34500.0
2014-10-10 12:35:00,81.88,81.91,81.71,81.76,24500.0,67.3437,67.3684,67.2039,67.245,24500.0
2014-10-10 12:40:00,81.75,81.82,81.7,81.81,31800.0,67.2368,67.2944,67.1957,67.2861,31800.0
2014-10-10 12:45:00,81.81,81.88,81.79,81.85,20500.0,67.2861,67.3437,67.2697,67.319,20500.0
2014-10-10 12:50:00,81.88,81.92,81.75,81.82,35800.0,67.3437,67.3766,67.2368,67.2944,35800.0
2014-10-10 12:55:00,81.84,81.91,81.78,81.82,26600.0,67.3108,67.3684,67.2615,67.2944,26600.0
2014-10-10 13:00:00,81.82,81.91,81.78,81.83,18300.0,67.2944,67.3684,67.2615,67.3026,18300.0
2014-10-10 13:05:00,81.82,81.87,81.71,81.87,21700.0,67.2944,67.3355,67.2039,67.3355,21700.0
2014-10-10 13:10:00,81.87,81.9,81.81,81.83,17300.0,67.3355,67.3602,67.2861,67.3026,17300.0
2014-10-10 13:15:00,81.81,81.83,81.68,81.73,25200.0,67.2861,67.3026,67.1792,67.2203,25200.0
2014-10-10 13:20:00,81.73,81.73,81.61,81.64,10700.0,67.2203,67.2203,67.1216,67.1463,10700.0
2014-10-10 13:25:00,81.64,81.65,81.5,81.56,22600.0,67.1463,67.1545,67.0312,67.0805,22600.0
2014-10-10 13:30:00,81.57,81.65,81.53,81.53,18900.0,67.0887,67.1545,67.0558,67.0558,18900.0
2014-10-10 13:35:00,81.54,81.73,81.54,81.72,34500.0,67.0641,67.2203,67.0641,67.2121,34500.0
2014-10-10 13:40:00,81.71,81.77,81.67,81.77,19000.0,67.2039,67.2532,67.171,67.2532,19000.0
2014-10-10 13:45:00,81.76,81.76,81.57,81.63,26500.0,67.245,67.245,67.0887,67.1381,26500.0
2014-10-10 13:50:00,81.63,81.73,81.61,81.71,17200.0,67.1381,67.2203,67.1216,67.2039,17200.0
2014-10-10 13:55:00,81.74,81.81,81.67,81.73,16500.0,67.2286,67.2861,67.171,67.2203,16500.0
2014-10-10 14:00:00,81.74,81.83,81.72,81.78,21500.0,67.2286,67.3026,67.2121,67.2615,21500.0
2014-10-10 14:05:00,81.77,81.77,81.63,81.67,21300.0,67.2532,67.2532,67.1381,67.171,21300.0
2014-10-10 14:10:00,81.68,81.68,81.52,81.55,20200.0,67.1792,67.1792,67.0476,67.0723,20200.0
2014-10-10 14:15:00,81.55,81.61,81.41,81.44,14200.0,67.0723,67.1216,66.9571,66.9818,14200.0
2014-10-10 14:20:00,81.44,81.54,81.44,81.54,20700.0,66.9818,67.0641,66.9818,67.0641,20700.0
2014-10-10 14:25:00,81.55,81.57,81.47,81.5,15300.0,67.0723,67.0887,67.0065,67.0312,15300.0
2014-10-10 14:30:00,81.49,81.52,81.32,81.34,21100.0,67.0229,67.0476,66.8831,66.8996,21100.0
2014-10-10 14:35:00,81.34,81.34,81.2,81.21,25900.0,66.8996,66.8996,66.7844,66.7927,25900.0
2014-10-10 14:40:00,81.22,81.22,81.13,81.2,19500.0,66.8009,66.8009,66.7269,66.7844,19500.0
2014-10-10 14:45:00,81.23,81.25,81.12,81.18,16200.0,66.8091,66.8256,66.7186,66.768,16200.0
2014-10-10 14:50:00,81.19,81.28,81.18,81.2,15100.0,66.7762,66.8502,66.768,66.7844,15100.0
2014-10-10 14:55:00,81.21,81.22,81.09,81.1,15800.0,66.7927,66.8009,66.694,66.7022,15800.0
2014-10-10 15:00:00,81.11,81.13,80.99,81.02,27500.0,66.7104,66.7269,66.6117,66.6364,27500.0
2014-10-10 15:05:00,81.02,81.02,80.92,80.94,29700.0,66.6364,66.6364,66.5541,66.5706,29700.0
2014-10-10 15:10:00,80.92,81.07,80.92,80.97,32800.0,66.5541,66.6775,66.5541,66.5953,32800.0
2014-10-10 15:15:00,80.96,80.97,80.8,80.88,41200.0,66.587,66.5953,66.4554,66.5212,41200.0
2014-10-10 15:20:00,80.88,81.0,80.87,80.98,24100.0,66.5212,66.6199,66.513,66.6035,24100.0
2014-10-10 15:25:00,80.98,80.98,80.82,80.94,38800.0,66.6035,66.6035,66.4719,66.5706,38800.0
2014-10-10 15:30:00,80.94,81.0,80.81,80.83,53200.0,66.5706,66.6199,66.4637,66.4801,53200.0
2014-10-10 15:35:00,80.83,80.91,80.77,80.79,77100.0,66.4801,66.5459,66.4308,66.4472,77100.0
2014-10-10 15:40:00,80.8,80.8,80.67,80.68,73000.0,66.4554,66.4554,66.3485,66.3567,73000.0
2014-10-10 15:45:00,80.68,80.69,80.45,80.47,95200.0,66.3567,66.365,66.1676,66.184,95200.0
2014-10-10 15:50:00,80.47,80.51,80.44,80.45,75200.0,66.184,66.2169,66.1594,66.1676,75200.0
2014-10-10 15:55:00,80.44,80.49,80.34,80.34,217100.0,66.1594,66.2005,66.0771,66.0771,217100.0
2014-10-13 09:30:00,80.23,80.42,80.07,80.4,41100.0,65.9866,66.1429,65.855,66.1265,41100.0
2014-10-13 09:35:00,80.42,80.56,80.32,80.51,36600.0,66.1429,66.2581,66.0607,66.2169,36600.0
2014-10-13 09:40:00,80.5,80.56,80.33,80.41,38800.0,66.2087,66.2581,66.0689,66.1347,38800.0
2014-10-13 09:45:00,80.4,80.58,80.38,80.54,26100.0,66.1265,66.2745,66.11,66.2416,26100.0
2014-10-13 09:50:00,80.54,80.58,80.33,80.42,34200.0,66.2416,66.2745,66.0689,66.1429,34200.0
2014-10-13 09:55:00,80.41,80.69,80.25,80.63,30500.0,66.1347,66.365,66.0031,66.3156,30500.0
2014-10-13 10:00:00,80.65,80.75,80.61,80.73,19600.0,66.3321,66.4143,66.2992,66.3979,19600.0
2014-10-13 10:05:00,80.7,80.73,80.58,80.62,25800.0,66.3732,66.3979,66.2745,66.3074,25800.0
2014-10-13 10:10:00,80.61,80.7,80.58,80.66,21800.0,66.2992,66.3732,66.2745,66.3403,21800.0
2014-10-13 10:15:00,80.66,80.66,80.45,80.46,21000.0,66.3403,66.3403,66.1676,66.1758,21000.0
2014-10-13 10:20:00,80.47,80.62,80.46,80.58,67200.0,66.184,66.3074,66.1758,66.2745,67200.0
2014-10-13 10:25:00,80.58,80.61,80.44,80.45,32100.0,66.2745,66.2992,66.1594,66.1676,32100.0
2014-10-13 10:30:00,80.46,80.65,80.42,80.58,68800.0,66.1758,66.3321,66.1429,66.2745,68800.0
2014-10-13 10:35:00,80.56,80.57,80.47,80.5,28300.0,66.2581,66.2663,66.184,66.2087,28300.0
2014-10-13 10:40:00,80.5,80.52,80.31,80.34,26700.0,66.2087,66.2252,66.0524,66.0771,26700.0
2014-10-13 10:45:00,80.34,80.49,80.34,80.43,36000.0,66.0771,66.2005,66.0771,66.1511,36000.0
2014-10-13 10:50:00,80.45,80.61,80.41,80.6,34100.0,66.1676,66.2992,66.1347,66.2909,34100.0
2014-10-13 10:55:00,80.6,80.71,80.55,80.56,33900.0,66.2909,66.3814,66.2498,66.2581,33900.0
2014-10-13 11:00:00,80.57,80.76,80.52,80.72,47600.0,66.2663,66.4225,66.2252,66.3896,47600.0
2014-10-13 11:05:00,80.72,80.74,80.57,80.59,134400.0,66.3896,66.4061,66.2663,66.2827,134400.0
2014-10-13 11:10:00,80.6,80.61,80.52,80.53,19000.0,66.2909,66.2992,66.2252,66.2334,19000.0
2014-10-13 11:15:00,80.53,80.58,80.35,80.37,26200.0,66.2334,66.2745,66.0853,66.1018,26200.0
2014-10-13 11:20:00,80.36,80.52,80.34,80.52,21900.0,66.0936,66.2252,66.0771,66.2252,21900.0
2014-10-13 11:25:00,80.53,80.57,80.38,80.4,19500.0,66.2334,66.2663,66.11,66.1265,19500.0
2014-10-13 11:30:00,80.41,80.59,80.41,80.52,39900.0,66.1347,66.2827,66.1347,66.2252,39900.0
2014-10-13 11:35:00,80.53,80.54,80.41,80.41,36600.0,66.2334,66.2416,66.1347,66.1347,36600.0
2014-10-13 11:40:00,80.42,80.53,80.34,80.37,20900.0,66.1429,66.2334,66.0771,66.1018,20900.0
2014-10-13 11:45:00,80.37,80.5,80.36,80.5,14900.0,66.1018,66.2087,66.0936,66.2087,14900.0
2014-10-13 11:50:00,80.49,80.54,80.43,80.44,12600.0,66.2005,66.2416,66.1511,66.1594,12600.0
2014-10-13 11:55:00,80.44,80.52,80.43,80.47,13300.0,66.1594,66.2252,66.1511,66.184,13300.0
2014-10-13 12:00:00,80.47,80.52,80.39,80.51,14100.0,66.184,66.2252,66.1182,66.2169,14100.0
2014-10-13 12:05:00,80.5,80.5,80.39,80.41,8700.0,66.2087,66.2087,66.1182,66.1347,8700.0
2014-10-13 12:10:00,80.42,80.48,80.39,80.41,15300.0,66.1429,66.1923,66.1182,66.1347,15300.0
2014-10-13 12:15:00,80.38,80.47,80.35,80.45,17000.0,66.11,66.184,66.0853,66.1676,17000.0
2014-10-13 12:20:00,80.47,80.48,80.41,80.43,17500.0,66.184,66.1923,66.1347,66.1511,17500.0
2014-10-13 12:25:00,80.44,80.51,80.34,80.5,40900.0,66.1594,66.2169,66.0771,66.2087,40900.0
2014-10-13 12:30:00,80.51,80.69,80.5,80.69,22700.0,66.2169,66.365,66.2087,66.365,22700.0
2014-10-13 12:35:00,80.72,80.79,80.7,80.74,14900.0,66.3896,66.4472,66.3732,66.4061,14900.0
2014-10-13 12:40:00,80.75,80.81,80.65,80.71,13800.0,66.4143,66.4637,66.3321,66.3814,13800.0
2014-10-13 12:45:00,80.71,80.74,80.59,80.6,12300.0,66.3814,66.4061,66.2827,66.2909,12300.0
2014-10-13 12:50:00,80.64,80.71,80.63,80.68,6700.0,66.3238,66.3814,66.3156,66.3567,6700.0
2014-10-13 12:55:00,80.68,80.73,80.65,80.72,13900.0,66.3567,66.3979,66.3321,66.3896,13900.0
2014-10-13 13:00:00,80.72,80.75,80.67,80.73,13900.0,66.3896,66.4143,66.3485,66.3979,13900.0
2014-10-13 13:05:00,80.74,80.75,80.64,80.71,13000.0,66.4061,66.4143,66.3238,66.3814,13000.0
2014-10-13 13:10:00,80.71,80.71,80.56,80.64,17700.0,66.3814,66.3814,66.2581,66.3238,17700.0
2014-10-13 13:15:00,80.64,80.65,80.44,80.55,12700.0,66.3238,66.3321,66.1594,66.2498,12700.0
2014-10-13 13:20:00,80.53,80.59,80.48,80.52,8400.0,66.2334,66.2827,66.1923,66.2252,8400.0
2014-10-13 13:25:00,80.52,80.68,80.5,80.68,13800.0,66.2252,66.3567,66.2087,66.3567,13800.0
2014-10-13 13:30:00,80.67,80.67,80.58,80.59,10800.0,66.3485,66.3485,66.2745,66.2827,10800.0
2014-10-13 13:35:00,80.59,80.68,80.58,80.64,14200.0,66.2827,66.3567,66.2745,66.3238,14200.0
2014-10-13 13:40:00,80.64,80.67,80.57,80.57,19300.0,66.3238,66.3485,66.2663,66.2663,19300.0
2014-10-13 13:45:00,80.56,80.62,80.51,80.54,16100.0,66.2581,66.3074,66.2169,66.2416,16100.0
2014-10-13 13:50:00,80.53,80.58,80.47,80.55,20200.0,66.2334,66.2745,66.184,66.2498,20200.0
2014-10-13 13:55:00,80.53,80.53,80.37,80.48,19300.0,66.2334,66.2334,66.1018,66.1923,19300.0
2014-10-13 14:00:00,80.47,80.52,80.36,80.41,14800.0,66.184,66.2252,66.0936,66.1347,14800.0
2014-10-13 14:05:00,80.42,80.53,80.41,80.52,12900.0,66.1429,66.2334,66.1347,66.2252,12900.0
2014-10-13 14:10:00,80.52,80.53,80.43,80.45,14000.0,66.2252,66.2334,66.1511,66.1676,14000.0
2014-10-13 14:15:00,80.45,80.48,80.42,80.45,55400.0,66.1676,66.1923,66.1429,66.1676,55400.0
2014-10-13 14:20:00,80.43,80.49,80.42,80.45,27600.0,66.1511,66.2005,66.1429,66.1676,27600.0
2014-10-13 14:25:00,80.45,80.51,80.44,80.51,24800.0,66.1676,66.2169,66.1594,66.2169,24800.0
2014-10-13 14:30:00,80.51,80.51,80.42,80.47,37000.0,66.2169,66.2169,66.1429,66.184,37000.0
2014-10-13 14:35:00,80.47,80.51,80.43,80.47,28300.0,66.184,66.2169,66.1511,66.184,28300.0
2014-10-13 14:40:00,80.48,80.49,80.39,80.44,38300.0,66.1923,66.2005,66.1182,66.1594,38300.0
2014-10-13 14:45:00,80.42,80.44,80.39,80.39,19100.0,66.1429,66.1594,66.1182,66.1182,19100.0
2014-10-13 14:50:00,80.4,80.51,80.39,80.41,17100.0,66.1265,66.2169,66.1182,66.1347,17100.0
2014-10-13 14:55:00,80.39,80.41,80.36,80.4,27300.0,66.1182,66.1347,66.0936,66.1265,27300.0
2014-10-13 15:00:00,80.4,80.45,80.31,80.31,45700.0,66.1265,66.1676,66.0524,66.0524,45700.0
2014-10-13 15:05:00,80.31,80.32,80.22,80.24,22200.0,66.0524,66.0607,65.9784,65.9949,22200.0
2014-10-13 15:10:00,80.24,80.3,80.2,80.3,18100.0,65.9949,66.0442,65.962,66.0442,18100.0
2014-10-13 15:15:00,80.3,80.3,80.15,80.15,29300.0,66.0442,66.0442,65.9208,65.9208,29300.0
2014-10-13 15:20:00,80.15,80.2,80.09,80.15,50100.0,65.9208,65.962,65.8715,65.9208,50100.0
2014-10-13 15:25:00,80.16,80.23,80.14,80.15,24300.0,65.9291,65.9866,65.9126,65.9208,24300.0
2014-10-13 15:30:00,80.15,80.15,79.69,79.94,102800.0,65.9208,65.9208,65.5425,65.7481,102800.0
2014-10-13 15:35:00,79.95,80.0,79.74,79.74,42600.0,65.7563,65.7975,65.5836,65.5836,42600.0
2014-10-13 15:40:00,79.74,79.92,79.69,79.73,43000.0,65.5836,65.7317,65.5425,65.5754,43000.0
2014-10-13 15:45:00,79.73,79.74,79.51,79.64,78800.0,65.5754,65.5836,65.3945,65.5014,78800.0
2014-10-13 15:50:00,79.62,79.71,79.44,79.53,98700.0,65.4849,65.559,65.3369,65.4109,98700.0
2014-10-13 15:55:00,79.53,79.61,79.41,79.47,114700.0,65.4109,65.4767,65.3122,65.3616,114700.0
2014-10-14 09:30:00,79.61,80.09,79.61,80.09,53800.0,65.4767,65.8715,65.4767,65.8715,53800.0
2014-10-14 09:35:00,80.09,80.22,80.03,80.2,37900.0,65.8715,65.9784,65.8221,65.962,37900.0
2014-10-14 09:40:00,80.19,80.39,80.05,80.35,49300.0,65.9537,66.1182,65.8386,66.0853,49300.0
2014-10-14 09:45:00,80.33,80.42,80.29,80.29,23100.0,66.0689,66.1429,66.036,66.036,23100.0
2014-10-14 09:50:00,80.31,80.38,80.21,80.28,30500.0,66.0524,66.11,65.9702,66.0278,30500.0
2014-10-14 09:55:00,80.3,80.33,80.09,80.19,31900.0,66.0442,66.0689,65.8715,65.9537,31900.0
2014-10-14 10:00:00,80.17,80.23,79.95,80.17,78100.0,65.9373,65.9866,65.7563,65.9373,78100.0
2014-10-14 10:05:00,80.15,80.25,80.02,80.22,26400.0,65.9208,66.0031,65.8139,65.9784,26400.0
2014-10-14 10:10:00,80.27,80.27,80.04,80.16,18500.0,66.0195,66.0195,65.8304,65.9291,18500.0
2014-10-14 10:15:00,80.17,80.2,79.92,80.04,35700.0,65.9373,65.962,65.7317,65.8304,35700.0
2014-10-14 10:20:00,80.03,80.13,79.95,79.95,24100.0,65.8221,65.9044,65.7563,65.7563,24100.0
2014-10-14 10:25:00,79.95,80.09,79.93,79.97,18300.0,65.7563,65.8715,65.7399,65.7728,18300.0
2014-10-14 10:30:00,79.96,80.03,79.82,79.83,42200.0,65.7646,65.8221,65.6494,65.6576,42200.0
2014-10-14 10:35:00,79.84,79.97,79.83,79.96,23300.0,65.6659,65.7728,65.6576,65.7646,23300.0
2014-10-14 10:40:00,79.98,80.02,79.8,79.89,20700.0,65.781,65.8139,65.633,65.707,20700.0
2014-10-14 10:45:00,79.88,79.98,79.84,79.93,24900.0,65.6988,65.781,65.6659,65.7399,24900.0
2014-10-14 10:50:00,79.95,80.11,79.91,80.06,21900.0,65.7563,65.8879,65.7234,65.8468,21900.0
2014-10-14 10:55:00,80.04,80.14,79.98,80.06,25400.0,65.8304,65.9126,65.781,65.8468,25400.0
2014-10-14 11:00:00,80.08,80.12,79.98,80.03,24400.0,65.8633,65.8962,65.781,65.8221,24400.0
2014-10-14 11:05:00,80.04,80.21,80.0,80.13,25800.0,65.8304,65.9702,65.7975,65.9044,25800.0
2014-10-14 11:10:00,80.17,80.23,80.03,80.1,21100.0,65.9373,65.9866,65.8221,65.8797,21100.0
2014-10-14 11:15:00,80.11,80.31,80.11,80.29,27200.0,65.8879,66.0524,65.8879,66.036,27200.0
2014-10-14 11:20:00,80.32,80.32,80.2,80.23,8000.0,66.0607,66.0607,65.962,65.9866,8000.0
2014-10-14 11:25:00,80.23,80.29,80.17,80.2,16100.0,65.9866,66.036,65.9373,65.962,16100.0
2014-10-14 11:30:00,80.21,80.24,80.1,80.16,13600.0,65.9702,65.9949,65.8797,65.9291,13600.0
2014-10-14 11:35:00,80.16,80.23,80.15,80.21,15100.0,65.9291,65.9866,65.9208,65.9702,15100.0
2014-10-14 11:40:00,80.2,80.34,80.19,80.34,15900.0,65.962,66.0771,65.9537,66.0771,15900.0
2014-10-14 11:45:00,80.34,80.35,80.27,80.33,21600.0,66.0771,66.0853,66.0195,66.0689,21600.0
2014-10-14 11:50:00,80.33,80.34,80.25,80.29,8300.0,66.0689,66.0771,66.0031,66.036,8300.0
2014-10-14 11:55:00,80.29,80.31,80.2,80.29,19800.0,66.036,66.0524,65.962,66.036,19800.0
2014-10-14 12:00:00,80.29,80.32,80.25,80.29,16800.0,66.036,66.0607,66.0031,66.036,16800.0
2014-10-14 12:05:00,80.29,80.42,80.29,80.4,32000.0,66.036,66.1429,66.036,66.1265,32000.0
2014-10-14 12:10:00,80.39,80.48,80.34,80.45,13500.0,66.1182,66.1923,66.0771,66.1676,13500.0
2014-10-14 12:15:00,80.44,80.47,80.34,80.4,19700.0,66.1594,66.184,66.0771,66.1265,19700.0
2014-10-14 12:20:00,80.39,80.44,80.32,80.37,11900.0,66.1182,66.1594,66.0607,66.1018,11900.0
2014-10-14 12:25:00,80.37,80.39,80.33,80.35,17400.0,66.1018,66.1182,66.0689,66.0853,17400.0
2014-10-14 12:30:00,80.34,80.34,80.15,80.18,27600.0,66.0771,66.0771,65.9208,65.9455,27600.0
2014-10-14 12:35:00,80.17,80.17,80.09,80.14,14900.0,65.9373,65.9373,65.8715,65.9126,14900.0
2014-10-14 12:40:00,80.13,80.24,80.1,80.23,15600.0,65.9044,65.9949,65.8797,65.9866,15600.0
2014-10-14 12:45:00,80.23,80.23,80.11,80.22,11900.0,65.9866,65.9866,65.8879,65.9784,11900.0
2014-10-14 12:50:00,80.22,80.22,80.17,80.17,13300.0,65.9784,65.9784,65.9373,65.9373,13300.0
2014-10-14 12:55:00,80.16,80.24,80.14,80.21,32100.0,65.9291,65.9949,65.9126,65.9702,32100.0
2014-10-14 13:00:00,80.21,80.23,80.16,80.19,32800.0,65.9702,65.9866,65.9291,65.9537,32800.0
2014-10-14 13:05:00,80.19,80.23,80.13,80.18,25400.0,65.9537,65.9866,65.9044,65.9455,25400.0
2014-10-14 13:10:00,80.18,80.25,80.14,80.21,16400.0,65.9455,66.0031,65.9126,65.9702,16400.0
2014-10-14 13:15:00,80.2,80.25,80.18,80.19,18000.0,65.962,66.0031,65.9455,65.9537,18000.0
2014-10-14 13:20:00,80.19,80.22,80.1,80.12,21100.0,65.9537,65.9784,65.8797,65.8962,21100.0
2014-10-14 13:25:00,80.12,80.18,80.08,80.1,11600.0,65.8962,65.9455,65.8633,65.8797,11600.0
2014-10-14 13:30:00,80.08,80.15,80.02,80.14,16600.0,65.8633,65.9208,65.8139,65.9126,16600.0
2014-10-14 13:35:00,80.15,80.15,80.01,80.08,11800.0,65.9208,65.9208,65.8057,65.8633,11800.0
2014-10-14 13:40:00,80.08,80.13,80.08,80.09,21600.0,65.8633,65.9044,65.8633,65.8715,21600.0
2014-10-14 13:45:00,80.09,80.23,80.04,80.19,23400.0,65.8715,65.9866,65.8304,65.9537,23400.0
2014-10-14 13:50:00,80.2,80.24,80.16,80.21,11600.0,65.962,65.9949,65.9291,65.9702,11600.0
2014-10-14 13:55:00,80.23,80.3,80.2,80.3,16100.0,65.9866,66.0442,65.962,66.0442,16100.0
2014-10-14 14:00:00,80.3,80.35,80.28,80.29,13200.0,66.0442,66.0853,66.0278,66.036,13200.0
2014-10-14 14:05:00,80.29,80.3,80.19,80.21,14400.0,66.036,66.0442,65.9537,65.9702,14400.0
2014-10-14 14:10:00,80.2,80.35,80.2,80.32,14400.0,65.962,66.0853,65.962,66.0607,14400.0
2014-10-14 14:15:00,80.3,80.37,80.25,80.35,21200.0,66.0442,66.1018,66.0031,66.0853,21200.0
2014-10-14 14:20:00,80.35,80.37,80.15,80.15,21100.0,66.0853,66.1018,65.9208,65.9208,21100.0
2014-10-14 14:25:00,80.14,80.17,80.05,80.09,15600.0,65.9126,65.9373,65.8386,65.8715,15600.0
2014-10-14 14:30:00,80.08,80.17,80.0,80.0,26800.0,65.8633,65.9373,65.7975,65.7975,26800.0
2014-10-14 14:35:00,80.0,80.06,79.91,79.99,30300.0,65.7975,65.8468,65.7234,65.7892,30300.0
2014-10-14 14:40:00,79.98,80.13,79.98,80.13,19600.0,65.781,65.9044,65.781,65.9044,19600.0
2014-10-14 14:45:00,80.14,80.16,80.01,80.08,29300.0,65.9126,65.9291,65.8057,65.8633,29300.0
2014-10-14 14:50:00,80.09,80.09,79.89,79.92,33200.0,65.8715,65.8715,65.707,65.7317,33200.0
2014-10-14 14:55:00,79.93,79.98,79.89,79.95,22500.0,65.7399,65.781,65.707,65.7563,22500.0
2014-10-14 15:00:00,79.96,80.06,79.91,79.98,35600.0,65.7646,65.8468,65.7234,65.781,35600.0
2014-10-14 15:05:00,79.97,80.01,79.82,79.95,42000.0,65.7728,65.8057,65.6494,65.7563,42000.0
2014-10-14 15:10:00,79.95,80.03,79.93,79.95,29700.0,65.7563,65.8221,65.7399,65.7563,29700.0
2014-10-14 15:15:00,79.95,79.97,79.84,79.85,24600.0,65.7563,65.7728,65.6659,65.6741,24600.0
2014-10-14 15:20:00,79.82,79.82,79.54,79.68,41800.0,65.6494,65.6494,65.4191,65.5343,41800.0
2014-10-14 15:25:00,79.69,79.79,79.61,79.74,51400.0,65.5425,65.6248,65.4767,65.5836,51400.0
2014-10-14 15:30:00,79.74,79.77,79.6,79.66,38200.0,65.5836,65.6083,65.4685,65.5178,38200.0
2014-10-14 15:35:00,79.66,80.0,79.64,80.0,55200.0,65.5178,65.7975,65.5014,65.7975,55200.0
2014-10-14 15:40:00,80.0,80.06,79.95,79.99,81300.0,65.7975,65.8468,65.7563,65.7892,81300.0
2014-10-14 15:45:00,79.98,80.04,79.88,79.95,103100.0,65.781,65.8304,65.6988,65.7563,103100.0
2014-10-14 15:50:00,79.95,80.1,79.94,79.95,120300.0,65.7563,65.8797,65.7481,65.7563,120300.0
2014-10-14 15:55:00,79.95,80.08,79.88,80.03,198200.0,65.7563,65.8633,65.6988,65.8221,198200.0
2014-10-15 09:30:00,79.05,79.13,78.73,78.92,88800.0,65.0161,65.0819,64.7529,64.9092,88800.0
2014-10-15 09:35:00,78.9,78.9,78.04,78.2,90000.0,64.8928,64.8928,64.1854,64.317,90000.0
2014-10-15 09:40:00,78.19,78.64,78.12,78.64,46100.0,64.3088,64.6789,64.2512,64.6789,46100.0
2014-10-15 09:45:00,78.6,79.18,78.59,79.16,63100.0,64.646,65.123,64.6378,65.1066,63100.0
2014-10-15 09:50:00,79.18,79.67,79.14,79.65,63900.0,65.123,65.5261,65.0901,65.5096,63900.0
2014-10-15 09:55:00,79.66,80.03,79.51,79.85,106100.0,65.5178,65.8221,65.3945,65.6741,106100.0
2014-10-15 10:00:00,79.83,80.19,79.78,79.88,46400.0,65.6576,65.9537,65.6165,65.6988,46400.0
2014-10-15 10:05:00,79.9,80.17,79.8,80.04,46400.0,65.7152,65.9373,65.633,65.8304,46400.0
2014-10-15 10:10:00,80.03,80.14,79.82,79.96,36500.0,65.8221,65.9126,65.6494,65.7646,36500.0
2014-10-15 10:15:00,79.98,80.01,79.83,79.96,64300.0,65.781,65.8057,65.6576,65.7646,64300.0
2014-10-15 10:20:00,79.96,80.08,79.81,80.01,86000.0,65.7646,65.8633,65.6412,65.8057,86000.0
2014-10-15 10:25:00,80.01,80.05,79.74,79.78,58000.0,65.8057,65.8386,65.5836,65.6165,58000.0
2014-10-15 10:30:00,79.77,79.81,79.49,79.49,34300.0,65.6083,65.6412,65.378,65.378,34300.0
2014-10-15 10:35:00,79.48,79.6,79.44,79.52,33700.0,65.3698,65.4685,65.3369,65.4027,33700.0
2014-10-15 10:40:00,79.52,79.63,79.35,79.45,78600.0,65.4027,65.4932,65.2629,65.3451,78600.0
2014-10-15 10:45:00,79.45,79.58,79.24,79.35,473900.0,65.3451,65.452,65.1724,65.2629,473900.0
2014-10-15 10:50:00,79.34,79.59,79.34,79.49,182100.0,65.2546,65.4603,65.2546,65.378,182100.0
2014-10-15 10:55:00,79.48,79.58,79.47,79.52,145000.0,65.3698,65.452,65.3616,65.4027,145000.0
2014-10-15 11:00:00,79.51,79.51,79.23,79.4,60500.0,65.3945,65.3945,65.1642,65.304,60500.0
2014-10-15 11:05:00,79.4,79.72,79.38,79.67,87200.0,65.304,65.5672,65.2875,65.5261,87200.0
2014-10-15 11:10:00,79.67,79.67,79.52,79.58,50900.0,65.5261,65.5261,65.4027,65.452,50900.0
2014-10-15 11:15:00,79.6,79.64,79.55,79.64,61800.0,65.4685,65.5014,65.4274,65.5014,61800.0
2014-10-15 11:20:00,79.63,79.64,79.48,79.51,120200.0,65.4932,65.5014,65.3698,65.3945,120200.0
2014-10-15 11:25:00,79.53,79.53,79.29,79.32,60500.0,65.4109,65.4109,65.2135,65.2382,60500.0
2014-10-15 11:30:00,79.31,79.45,79.06,79.12,51700.0,65.23,65.3451,65.0243,65.0737,51700.0
2014-10-15 11:35:00,79.14,79.37,79.12,79.33,53900.0,65.0901,65.2793,65.0737,65.2464,53900.0
2014-10-15 11:40:00,79.34,79.4,79.26,79.26,68300.0,65.2546,65.304,65.1888,65.1888,68300.0
2014-10-15 11:45:00,79.24,79.25,79.04,79.12,46300.0,65.1724,65.1806,65.0079,65.0737,46300.0
2014-10-15 11:50:00,79.11,79.23,79.04,79.2,42100.0,65.0655,65.1642,65.0079,65.1395,42100.0
2014-10-15 11:55:00,79.17,79.23,79.07,79.13,20800.0,65.1148,65.1642,65.0326,65.0819,20800.0
2014-10-15 12:00:00,79.11,79.15,79.01,79.1,30500.0,65.0655,65.0984,64.9832,65.0572,30500.0
2014-10-15 12:05:00,79.09,79.12,78.9,78.9,27300.0,65.049,65.0737,64.8928,64.8928,27300.0
2014-10-15 12:10:00,78.9,78.9,78.67,78.68,30500.0,64.8928,64.8928,64.7036,64.7118,30500.0
2014-10-15 12:15:00,78.7,78.73,78.52,78.59,38100.0,64.7283,64.7529,64.5802,64.6378,38100.0
2014-10-15 12:20:00,78.63,78.82,78.63,78.77,32400.0,64.6707,64.827,64.6707,64.7858,32400.0
2014-10-15 12:25:00,78.79,78.83,78.66,78.82,37700.0,64.8023,64.8352,64.6954,64.827,37700.0
2014-10-15 12:30:00,78.82,78.97,78.81,78.83,58600.0,64.827,64.9503,64.8187,64.8352,58600.0
2014-10-15 12:35:00,78.85,78.86,78.65,78.7,32500.0,64.8516,64.8599,64.6871,64.7283,32500.0
2014-10-15 12:40:00,78.7,78.71,78.4,78.49,50500.0,64.7283,64.7365,64.4815,64.5555,50500.0
2014-10-15 12:45:00,78.49,78.7,78.48,78.57,32400.0,64.5555,64.7283,64.5473,64.6213,32400.0
2014-10-15 12:50:00,78.55,78.55,78.31,78.46,46500.0,64.6049,64.6049,64.4075,64.5309,46500.0
2014-10-15 12:55:00,78.46,78.52,78.27,78.4,42600.0,64.5309,64.5802,64.3746,64.4815,42600.0
2014-10-15 13:00:00,78.39,78.54,78.36,78.53,48100.0,64.4733,64.5967,64.4486,64.5884,48100.0
2014-10-15 13:05:00,78.52,78.64,78.46,78.59,33500.0,64.5802,64.6789,64.5309,64.6378,33500.0
2014-10-15 13:10:00,78.57,78.58,78.28,78.28,29200.0,64.6213,64.6296,64.3828,64.3828,29200.0
2014-10-15 13:15:00,78.31,78.33,78.18,78.22,56600.0,64.4075,64.4239,64.3006,64.3335,56600.0
2014-10-15 13:20:00,78.22,78.23,78.01,78.01,85000.0,64.3335,64.3417,64.1608,64.1608,85000.0
2014-10-15 13:25:00,78.03,78.06,77.83,77.93,31000.0,64.1772,64.2019,64.0127,64.095,31000.0
2014-10-15 13:30:00,77.94,78.01,77.89,78.01,104100.0,64.1032,64.1608,64.0621,64.1608,104100.0
2014-10-15 13:35:00,78.01,78.07,77.86,78.04,112800.0,64.1608,64.2101,64.0374,64.1854,112800.0
2014-10-15 13:40:00,78.06,78.21,77.99,78.1,32300.0,64.2019,64.3253,64.1443,64.2348,32300.0
2014-10-15 13:45:00,78.1,78.3,78.05,78.3,64900.0,64.2348,64.3993,64.1937,64.3993,64900.0
2014-10-15 13:50:00,78.3,78.41,78.2,78.2,39500.0,64.3993,64.4897,64.317,64.317,39500.0
2014-10-15 13:55:00,78.18,78.23,78.1,78.16,57200.0,64.3006,64.3417,64.2348,64.2841,57200.0
2014-10-15 14:00:00,78.14,78.18,78.01,78.03,47700.0,64.2677,64.3006,64.1608,64.1772,47700.0
2014-10-15 14:05:00,78.04,78.25,77.99,78.17,83500.0,64.1854,64.3581,64.1443,64.2924,83500.0
2014-10-15 14:10:00,78.16,78.25,78.08,78.08,73500.0,64.2841,64.3581,64.2183,64.2183,73500.0
2014-10-15 14:15:00,78.08,78.41,78.07,78.36,252700.0,64.2183,64.4897,64.2101,64.4486,252700.0
2014-10-15 14:20:00,78.35,78.46,78.33,78.41,89700.0,64.4404,64.5309,64.4239,64.4897,89700.0
2014-10-15 14:25:00,78.42,78.45,78.16,78.27,44400.0,64.498,64.5226,64.2841,64.3746,44400.0
2014-10-15 14:30:00,78.29,78.44,78.24,78.4,62700.0,64.391,64.5144,64.3499,64.4815,62700.0
2014-10-15 14:35:00,78.39,78.51,78.31,78.49,71900.0,64.4733,64.572,64.4075,64.5555,71900.0
2014-10-15 14:40:00,78.48,78.59,78.34,78.39,44100.0,64.5473,64.6378,64.4322,64.4733,44100.0
2014-10-15 14:45:00,78.4,78.5,78.29,78.47,45000.0,64.4815,64.5638,64.391,64.5391,45000.0
2014-10-15 14:50:00,78.47,78.5,78.38,78.46,97000.0,64.5391,64.5638,64.4651,64.5309,97000.0
2014-10-15 14:55:00,78.46,78.5,78.32,78.42,86100.0,64.5309,64.5638,64.4157,64.498,86100.0
2014-10-15 15:00:00,78.42,78.48,78.31,78.42,109800.0,64.498,64.5473,64.4075,64.498,109800.0
2014-10-15 15:05:00,78.43,78.64,78.38,78.51,124200.0,64.5062,64.6789,64.4651,64.572,124200.0
2014-10-15 15:10:00,78.5,78.68,78.45,78.45,100000.0,64.5638,64.7118,64.5226,64.5226,100000.0
2014-10-15 15:15:00,78.45,78.45,78.26,78.31,83400.0,64.5226,64.5226,64.3664,64.4075,83400.0
2014-10-15 15:20:00,78.32,78.43,78.27,78.38,101700.0,64.4157,64.5062,64.3746,64.4651,101700.0
2014-10-15 15:25:00,78.38,78.83,78.37,78.82,127700.0,64.4651,64.8352,64.4568,64.827,127700.0
2014-10-15 15:30:00,78.86,78.99,78.73,78.88,92500.0,64.8599,64.9668,64.7529,64.8763,92500.0
2014-10-15 15:35:00,78.88,79.26,78.55,79.13,154200.0,64.8763,65.1888,64.6049,65.0819,154200.0
2014-10-15 15:40:00,79.14,79.44,79.12,79.37,77900.0,65.0901,65.3369,65.0737,65.2793,77900.0
2014-10-15 15:45:00,79.37,79.39,79.03,79.08,83500.0,65.2793,65.2958,64.9997,65.0408,83500.0
2014-10-15 15:50:00,79.07,79.36,79.06,79.36,106300.0,65.0326,65.2711,65.0243,65.2711,106300.0
2014-10-15 15:55:00,79.37,79.4,79.21,79.23,205900.0,65.2793,65.304,65.1477,65.1642,205900.0
2014-10-16 09:30:00,77.85,77.94,77.54,77.7,96000.0,64.0292,64.1032,63.7742,63.9058,96000.0
2014-10-16 09:35:00,77.68,78.46,77.68,78.42,136000.0,63.8893,64.5309,63.8893,64.498,136000.0
2014-10-16 09:40:00,78.4,78.64,78.39,78.56,90300.0,64.4815,64.6789,64.4733,64.6131,90300.0
2014-10-16 09:45:00,78.49,78.55,78.33,78.54,59500.0,64.5555,64.6049,64.4239,64.5967,59500.0
2014-10-16 09:50:00,78.55,78.61,78.29,78.42,97000.0,64.6049,64.6542,64.391,64.498,97000.0
2014-10-16 09:55:00,78.41,78.43,78.07,78.36,68000.0,64.4897,64.5062,64.2101,64.4486,68000.0
2014-10-16 10:00:00,78.38,78.38,78.02,78.08,85000.0,64.4651,64.4651,64.169,64.2183,85000.0
2014-10-16 10:05:00,78.07,78.2,77.82,78.1,128300.0,64.2101,64.317,64.0045,64.2348,128300.0
2014-10-16 10:10:00,78.09,78.1,77.7,77.74,64100.0,64.2266,64.2348,63.9058,63.9387,64100.0
2014-10-16 10:15:00,77.73,77.75,77.26,77.47,94100.0,63.9305,63.9469,63.5439,63.7166,94100.0
2014-10-16 10:20:00,77.47,78.11,77.45,77.74,92100.0,63.7166,64.243,63.7002,63.9387,92100.0
2014-10-16 10:25:00,77.76,77.76,77.55,77.59,40600.0,63.9551,63.9551,63.7824,63.8153,40600.0
2014-10-16 10:30:00,77.59,77.82,77.54,77.79,45500.0,63.8153,64.0045,63.7742,63.9798,45500.0
2014-10-16 10:35:00,77.82,77.87,77.73,77.75,126200.0,64.0045,64.0456,63.9305,63.9469,126200.0
2014-10-16 10:40:00,77.75,77.9,77.65,77.78,98200.0,63.9469,64.0703,63.8647,63.9716,98200.0
2014-10-16 10:45:00,77.76,78.02,77.73,77.8,130200.0,63.9551,64.169,63.9305,63.988,130200.0
2014-10-16 10:50:00,77.78,78.24,77.78,78.03,91300.0,63.9716,64.3499,63.9716,64.1772,91300.0
2014-10-16 10:55:00,78.02,78.04,77.85,78.02,53100.0,64.169,64.1854,64.0292,64.169,53100.0
2014-10-16 11:00:00,78.01,78.14,77.86,77.96,27700.0,64.1608,64.2677,64.0374,64.1196,27700.0
2014-10-16 11:05:00,77.96,78.02,77.84,77.95,24100.0,64.1196,64.169,64.0209,64.1114,24100.0
2014-10-16 11:10:00,77.98,78.16,77.98,78.05,26100.0,64.1361,64.2841,64.1361,64.1937,26100.0
2014-10-16 11:15:00,78.06,78.21,77.99,78.11,45000.0,64.2019,64.3253,64.1443,64.243,45000.0
2014-10-16 11:20:00,78.09,78.24,78.09,78.16,42800.0,64.2266,64.3499,64.2266,64.2841,42800.0
2014-10-16 11:25:00,78.13,78.42,78.02,78.36,59200.0,64.2595,64.498,64.169,64.4486,59200.0
2014-10-16 11:30:00,78.35,78.56,78.32,78.46,63700.0,64.4404,64.6131,64.4157,64.5309,63700.0
2014-10-16 11:35:00,78.5,78.52,78.41,78.42,44300.0,64.5638,64.5802,64.4897,64.498,44300.0
2014-10-16 11:40:00,78.43,78.58,78.43,78.44,48100.0,64.5062,64.6296,64.5062,64.5144,48100.0
2014-10-16 11:45:00,78.44,78.47,78.26,78.4,140000.0,64.5144,64.5391,64.3664,64.4815,140000.0
2014-10-16 11:50:00,78.4,78.46,78.35,78.4,86600.0,64.4815,64.5309,64.4404,64.4815,86600.0
2014-10-16 11:55:00,78.4,78.52,78.39,78.47,66300.0,64.4815,64.5802,64.4733,64.5391,66300.0
2014-10-16 12:00:00,78.46,78.57,78.4,78.5,36100.0,64.5309,64.6213,64.4815,64.5638,36100.0
2014-10-16 12:05:00,78.51,78.6,78.51,78.54,67500.0,64.572,64.646,64.572,64.5967,67500.0
2014-10-16 12:10:00,78.55,78.69,78.5,78.61,149800.0,64.6049,64.72,64.5638,64.6542,149800.0
2014-10-16 12:15:00,78.62,78.72,78.52,78.7,44200.0,64.6625,64.7447,64.5802,64.7283,44200.0
2014-10-16 12:20:00,78.72,78.88,78.72,78.87,14700.0,64.7447,64.8763,64.7447,64.8681,14700.0
2014-10-16 12:25:00,78.86,78.88,78.7,78.78,41200.0,64.8599,64.8763,64.7283,64.7941,41200.0
2014-10-16 12:30:00,78.78,78.84,78.72,78.81,99500.0,64.7941,64.8434,64.7447,64.8187,99500.0
2014-10-16 12:35:00,78.79,78.82,78.6,78.69,78500.0,64.8023,64.827,64.646,64.72,78500.0
2014-10-16 12:40:00,78.68,78.73,78.55,78.55,48900.0,64.7118,64.7529,64.6049,64.6049,48900.0
2014-10-16 12:45:00,78.57,78.61,78.49,78.57,25600.0,64.6213,64.6542,64.5555,64.6213,25600.0
2014-10-16 12:50:00,78.58,78.61,78.52,78.53,31800.0,64.6296,64.6542,64.5802,64.5884,31800.0
2014-10-16 12:55:00,78.52,78.59,78.5,78.55,134500.0,64.5802,64.6378,64.5638,64.6049,134500.0
2014-10-16 13:00:00,78.54,78.91,78.53,78.75,149700.0,64.5967,64.901,64.5884,64.7694,149700.0
2014-10-16 13:05:00,78.76,78.93,78.75,78.92,38900.0,64.7776,64.9174,64.7694,64.9092,38900.0
2014-10-16 13:10:00,78.92,78.93,78.84,78.87,29200.0,64.9092,64.9174,64.8434,64.8681,29200.0
2014-10-16 13:15:00,78.89,78.99,78.81,78.98,62000.0,64.8845,64.9668,64.8187,64.9586,62000.0
2014-10-16 13:20:00,78.98,79.33,78.93,79.3,79400.0,64.9586,65.2464,64.9174,65.2217,79400.0
2014-10-16 13:25:00,79.28,79.29,79.19,79.23,25600.0,65.2053,65.2135,65.1313,65.1642,25600.0
2014-10-16 13:30:00,79.18,79.23,79.1,79.16,17800.0,65.123,65.1642,65.0572,65.1066,17800.0
2014-10-16 13:35:00,79.19,79.3,79.14,79.24,21800.0,65.1313,65.2217,65.0901,65.1724,21800.0
2014-10-16 13:40:00,79.23,79.42,79.16,79.4,13300.0,65.1642,65.3204,65.1066,65.304,13300.0
2014-10-16 13:45:00,79.41,79.46,79.34,79.4,14600.0,65.3122,65.3533,65.2546,65.304,14600.0
2014-10-16 13:50:00,79.36,79.37,79.16,79.28,20300.0,65.2711,65.2793,65.1066,65.2053,20300.0
2014-10-16 13:55:00,79.29,79.3,79.09,79.15,21800.0,65.2135,65.2217,65.049,65.0984,21800.0
2014-10-16 14:00:00,79.14,79.25,79.09,79.24,16500.0,65.0901,65.1806,65.049,65.1724,16500.0
2014-10-16 14:05:00,79.23,79.37,79.23,79.35,23500.0,65.1642,65.2793,65.1642,65.2629,23500.0
2014-10-16 14:10:00,79.35,79.39,79.25,79.27,24900.0,65.2629,65.2958,65.1806,65.1971,24900.0
2014-10-16 14:15:00,79.27,79.38,79.2,79.3,26900.0,65.1971,65.2875,65.1395,65.2217,26900.0
2014-10-16 14:20:00,79.28,79.28,79.17,79.25,14900.0,65.2053,65.2053,65.1148,65.1806,14900.0
2014-10-16 14:25:00,79.27,79.36,79.18,79.21,29900.0,65.1971,65.2711,65.123,65.1477,29900.0
2014-10-16 14:30:00,79.23,79.26,79.14,79.17,36300.0,65.1642,65.1888,65.0901,65.1148,36300.0
2014-10-16 14:35:00,79.17,79.19,79.11,79.19,25300.0,65.1148,65.1313,65.0655,65.1313,25300.0
2014-10-16 14:40:00,79.21,79.21,79.1,79.13,23300.0,65.1477,65.1477,65.0572,65.0819,23300.0
2014-10-16 14:45:00,79.12,79.15,78.9,78.9,39000.0,65.0737,65.0984,64.8928,64.8928,39000.0
2014-10-16 14:50:00,78.91,79.07,78.89,79.03,29400.0,64.901,65.0326,64.8845,64.9997,29400.0
2014-10-16 14:55:00,79.05,79.1,78.89,78.93,51300.0,65.0161,65.0572,64.8845,64.9174,51300.0
2014-10-16 15:00:00,78.93,78.93,78.59,78.6,57900.0,64.9174,64.9174,64.6378,64.646,57900.0
2014-10-16 15:05:00,78.62,78.75,78.57,78.65,104300.0,64.6625,64.7694,64.6213,64.6871,104300.0
2014-10-16 15:10:00,78.65,78.76,78.65,78.67,102000.0,64.6871,64.7776,64.6871,64.7036,102000.0
2014-10-16 15:15:00,78.68,78.87,78.68,78.7,91000.0,64.7118,64.8681,64.7118,64.7283,91000.0
2014-10-16 15:20:00,78.69,78.82,78.68,78.72,60800.0,64.72,64.827,64.7118,64.7447,60800.0
2014-10-16 15:25:00,78.72,78.76,78.65,78.73,50900.0,64.7447,64.7776,64.6871,64.7529,50900.0
2014-10-16 15:30:00,78.72,78.82,78.67,78.82,60400.0,64.7447,64.827,64.7036,64.827,60400.0
2014-10-16 15:35:00,78.82,78.86,78.62,78.66,105300.0,64.827,64.8599,64.6625,64.6954,105300.0
2014-10-16 15:40:00,78.67,78.84,78.67,78.76,83200.0,64.7036,64.8434,64.7036,64.7776,83200.0
2014-10-16 15:45:00,78.76,78.9,78.76,78.79,87200.0,64.7776,64.8928,64.7776,64.8023,87200.0
2014-10-16 15:50:00,78.79,78.99,78.79,78.79,124100.0,64.8023,64.9668,64.8023,64.8023,124100.0
2014-10-16 15:55:00,78.81,78.81,78.37,78.51,322100.0,64.8187,64.8187,64.4568,64.572,322100.0
2014-10-17 09:30:00,75.99,76.77,75.66,76.42,462200.0,62.4994,63.1409,62.228,62.853,462200.0
2014-10-17 09:35:00,76.43,76.52,75.95,76.38,265200.0,62.8613,62.9353,62.4665,62.8201,265200.0
2014-10-17 09:40:00,76.37,76.5,75.5,75.65,383000.0,62.8119,62.9188,62.0964,62.2197,383000.0
2014-10-17 09:45:00,75.65,76.56,75.61,76.36,239500.0,62.2197,62.9682,62.1868,62.8037,239500.0
2014-10-17 09:50:00,76.31,76.48,76.25,76.37,108200.0,62.7626,62.9024,62.7132,62.8119,108200.0
2014-10-17 09:55:00,76.36,76.4,76.18,76.27,201200.0,62.8037,62.8366,62.6556,62.7297,201200.0
2014-10-17 10:00:00,76.25,76.53,76.24,76.51,143700.0,62.7132,62.9435,62.705,62.9271,143700.0
2014-10-17 10:05:00,76.51,76.59,76.36,76.45,120400.0,62.9271,62.9929,62.8037,62.8777,120400.0
2014-10-17 10:10:00,76.45,76.51,76.27,76.33,159600.0,62.8777,62.9271,62.7297,62.779,159600.0
2014-10-17 10:15:00,76.33,76.51,76.23,76.41,98200.0,62.779,62.9271,62.6968,62.8448,98200.0
2014-10-17 10:20:00,76.41,76.46,76.25,76.31,73300.0,62.8448,62.8859,62.7132,62.7626,73300.0
2014-10-17 10:25:00,76.3,76.47,76.27,76.45,65800.0,62.7543,62.8942,62.7297,62.8777,65800.0
2014-10-17 10:30:00,76.49,76.49,76.41,76.42,60100.0,62.9106,62.9106,62.8448,62.853,60100.0
2014-10-17 10:35:00,76.43,76.43,76.14,76.19,112200.0,62.8613,62.8613,62.6227,62.6639,112200.0
2014-10-17 10:40:00,76.21,76.21,76.06,76.11,56200.0,62.6803,62.6803,62.5569,62.5981,56200.0
2014-10-17 10:45:00,76.12,76.16,76.0,76.04,71800.0,62.6063,62.6392,62.5076,62.5405,71800.0
2014-10-17 10:50:00,76.05,76.1,75.81,75.92,104100.0,62.5487,62.5898,62.3513,62.4418,104100.0
2014-10-17 10:55:00,75.91,76.0,75.9,75.9,40200.0,62.4336,62.5076,62.4253,62.4253,40200.0
2014-10-17 11:00:00,75.92,75.93,75.84,75.89,71900.0,62.4418,62.45,62.376,62.4171,71900.0
2014-10-17 11:05:00,75.88,76.0,75.88,75.95,59400.0,62.4089,62.5076,62.4089,62.4665,59400.0
2014-10-17 11:10:00,75.96,76.08,75.93,75.94,110600.0,62.4747,62.5734,62.45,62.4582,110600.0
2014-10-17 11:15:00,75.94,75.99,75.91,75.96,39000.0,62.4582,62.4994,62.4336,62.4747,39000.0
2014-10-17 11:20:00,75.96,75.96,75.8,75.82,57000.0,62.4747,62.4747,62.3431,62.3596,57000.0
2014-10-17 11:25:00,75.82,75.91,75.82,75.89,84100.0,62.3596,62.4336,62.3596,62.4171,84100.0
2014-10-17 11:30:00,75.9,76.01,75.89,76.0,69400.0,62.4253,62.5158,62.4171,62.5076,69400.0
2014-10-17 11:35:00,76.0,76.02,75.96,75.97,137400.0,62.5076,62.524,62.4747,62.4829,137400.0
2014-10-17 11:40:00,75.97,76.03,75.94,75.98,105100.0,62.4829,62.5323,62.4582,62.4911,105100.0
2014-10-17 11:45:00,75.97,76.02,75.97,76.01,106200.0,62.4829,62.524,62.4829,62.5158,106200.0
2014-10-17 11:50:00,76.02,76.07,75.9,75.92,119000.0,62.524,62.5652,62.4253,62.4418,119000.0
2014-10-17 11:55:00,75.92,75.93,75.85,75.85,92300.0,62.4418,62.45,62.3842,62.3842,92300.0
2014-10-17 12:00:00,75.85,76.0,75.83,76.0,127100.0,62.3842,62.5076,62.3678,62.5076,127100.0
2014-10-17 12:05:00,76.0,76.01,75.94,75.95,122500.0,62.5076,62.5158,62.4582,62.4665,122500.0
2014-10-17 12:10:00,75.95,76.0,75.89,75.9,127400.0,62.4665,62.5076,62.4171,62.4253,127400.0
2014-10-17 12:15:00,75.9,75.93,75.88,75.92,44900.0,62.4253,62.45,62.4089,62.4418,44900.0
2014-10-17 12:20:00,75.93,75.97,75.91,75.93,186600.0,62.45,62.4829,62.4336,62.45,186600.0
2014-10-17 12:25:00,75.94,76.0,75.94,75.95,47400.0,62.4582,62.5076,62.4582,62.4665,47400.0
2014-10-17 12:30:00,75.94,76.0,75.93,75.95,96400.0,62.4582,62.5076,62.45,62.4665,96400.0
2014-10-17 12:35:00,75.95,76.0,75.93,75.99,86400.0,62.4665,62.5076,62.45,62.4994,86400.0
2014-10-17 12:40:00,75.98,75.99,75.93,75.96,98700.0,62.4911,62.4994,62.45,62.4747,98700.0
2014-10-17 12:45:00,75.96,75.99,75.93,75.94,72400.0,62.4747,62.4994,62.45,62.4582,72400.0
2014-10-17 12:50:00,75.95,75.98,75.89,75.98,93800.0,62.4665,62.4911,62.4171,62.4911,93800.0
2014-10-17 12:55:00,75.98,76.03,75.96,75.98,254400.0,62.4911,62.5323,62.4747,62.4911,254400.0
2014-10-17 13:00:00,75.98,76.32,75.98,76.09,205600.0,62.4911,62.7708,62.4911,62.5816,205600.0
2014-10-17 13:05:00,76.07,76.07,75.87,75.9,129900.0,62.5652,62.5652,62.4007,62.4253,129900.0
2014-10-17 13:10:00,75.9,76.06,75.87,76.06,76300.0,62.4253,62.5569,62.4007,62.5569,76300.0
2014-10-17 13:15:00,76.05,76.17,75.98,76.14,110000.0,62.5487,62.6474,62.4911,62.6227,110000.0
2014-10-17 13:20:00,76.14,76.14,75.95,75.97,57100.0,62.6227,62.6227,62.4665,62.4829,57100.0
2014-10-17 13:25:00,75.97,75.97,75.89,75.94,49600.0,62.4829,62.4829,62.4171,62.4582,49600.0
2014-10-17 13:30:00,75.93,75.98,75.87,75.87,32700.0,62.45,62.4911,62.4007,62.4007,32700.0
2014-10-17 13:35:00,75.87,76.0,75.84,75.99,45800.0,62.4007,62.5076,62.376,62.4994,45800.0
2014-10-17 13:40:00,75.99,76.0,75.91,75.94,31100.0,62.4994,62.5076,62.4336,62.4582,31100.0
2014-10-17 13:45:00,75.93,75.99,75.91,75.92,33700.0,62.45,62.4994,62.4336,62.4418,33700.0
2014-10-17 13:50:00,75.91,75.93,75.7,75.73,90300.0,62.4336,62.45,62.2609,62.2855,90300.0
2014-10-17 13:55:00,75.72,75.72,75.32,75.53,92000.0,62.2773,62.2773,61.9483,62.121,92000.0
2014-10-17 14:00:00,75.51,75.52,75.36,75.38,45600.0,62.1046,62.1128,61.9812,61.9977,45600.0
2014-10-17 14:05:00,75.38,75.39,75.08,75.17,99000.0,61.9977,62.0059,61.7509,61.8249,99000.0
2014-10-17 14:10:00,75.17,75.34,75.13,75.34,65300.0,61.8249,61.9648,61.792,61.9648,65300.0
2014-10-17 14:15:00,75.33,75.4,75.32,75.34,54500.0,61.9565,62.0141,61.9483,61.9648,54500.0
2014-10-17 14:20:00,75.34,75.5,75.33,75.5,80900.0,61.9648,62.0964,61.9565,62.0964,80900.0
2014-10-17 14:25:00,75.49,75.72,75.42,75.46,110800.0,62.0881,62.2773,62.0306,62.0635,110800.0
2014-10-17 14:30:00,75.46,75.68,75.46,75.58,68100.0,62.0635,62.2444,62.0635,62.1622,68100.0
2014-10-17 14:35:00,75.59,75.62,75.49,75.56,46500.0,62.1704,62.1951,62.0881,62.1457,46500.0
2014-10-17 14:40:00,75.57,75.67,75.52,75.62,74800.0,62.1539,62.2362,62.1128,62.1951,74800.0
2014-10-17 14:45:00,75.6,75.74,75.56,75.64,120200.0,62.1786,62.2938,62.1457,62.2115,120200.0
2014-10-17 14:50:00,75.63,75.68,75.53,75.56,49300.0,62.2033,62.2444,62.121,62.1457,49300.0
2014-10-17 14:55:00,75.54,75.58,75.5,75.56,50900.0,62.1293,62.1622,62.0964,62.1457,50900.0
2014-10-17 15:00:00,75.57,75.59,75.27,75.33,93100.0,62.1539,62.1704,61.9072,61.9565,93100.0
2014-10-17 15:05:00,75.32,75.56,75.32,75.45,87200.0,61.9483,62.1457,61.9483,62.0552,87200.0
2014-10-17 15:10:00,75.45,75.86,75.42,75.85,122400.0,62.0552,62.3924,62.0306,62.3842,122400.0
2014-10-17 15:15:00,75.88,75.98,75.85,75.93,115000.0,62.4089,62.4911,62.3842,62.45,115000.0
2014-10-17 15:20:00,75.94,76.01,75.89,75.89,151400.0,62.4582,62.5158,62.4171,62.4171,151400.0
2014-10-17 15:25:00,75.9,76.0,75.9,75.99,88900.0,62.4253,62.5076,62.4253,62.4994,88900.0
2014-10-17 15:30:00,76.0,76.0,75.93,75.97,131600.0,62.5076,62.5076,62.45,62.4829,131600.0
2014-10-17 15:35:00,75.98,76.23,75.98,76.19,131100.0,62.4911,62.6968,62.4911,62.6639,131100.0
2014-10-17 15:40:00,76.18,76.32,76.17,76.25,140200.0,62.6556,62.7708,62.6474,62.7132,140200.0
2014-10-17 15:45:00,76.25,76.33,76.09,76.09,173500.0,62.7132,62.779,62.5816,62.5816,173500.0
2014-10-17 15:50:00,76.09,76.12,75.99,76.11,228100.0,62.5816,62.6063,62.4994,62.5981,228100.0
2014-10-17 15:55:00,76.12,76.64,76.12,76.43,372500.0,62.6063,63.034,62.6063,62.8613,372500.0
2014-10-20 09:30:00,76.23,76.38,76.0,76.3,82300.0,62.6968,62.8201,62.5076,62.7543,82300.0
2014-10-20 09:35:00,76.3,76.54,76.03,76.49,65700.0,62.7543,62.9517,62.5323,62.9106,65700.0
2014-10-20 09:40:00,76.47,76.49,76.26,76.49,55500.0,62.8942,62.9106,62.7214,62.9106,55500.0
2014-10-20 09:45:00,76.5,76.54,76.28,76.31,58500.0,62.9188,62.9517,62.7379,62.7626,58500.0
2014-10-20 09:50:00,76.28,76.44,76.25,76.33,35300.0,62.7379,62.8695,62.7132,62.779,35300.0
2014-10-20 09:55:00,76.31,76.65,76.31,76.58,41800.0,62.7626,63.0422,62.7626,62.9846,41800.0
2014-10-20 10:00:00,76.56,76.69,76.53,76.6,64000.0,62.9682,63.0751,62.9435,63.0011,64000.0
2014-10-20 10:05:00,76.61,76.63,76.26,76.31,46600.0,63.0093,63.0258,62.7214,62.7626,46600.0
2014-10-20 10:10:00,76.31,76.53,76.29,76.42,48500.0,62.7626,62.9435,62.7461,62.853,48500.0
2014-10-20 10:15:00,76.41,76.42,76.32,76.36,54100.0,62.8448,62.853,62.7708,62.8037,54100.0
2014-10-20 10:20:00,76.36,76.54,76.36,76.54,67200.0,62.8037,62.9517,62.8037,62.9517,67200.0
2014-10-20 10:25:00,76.53,76.57,76.47,76.51,19400.0,62.9435,62.9764,62.8942,62.9271,19400.0
2014-10-20 10:30:00,76.51,76.56,76.43,76.44,37500.0,62.9271,62.9682,62.8613,62.8695,37500.0
2014-10-20 10:35:00,76.46,76.52,76.29,76.29,43700.0,62.8859,62.9353,62.7461,62.7461,43700.0
2014-10-20 10:40:00,76.31,76.46,76.29,76.43,31700.0,62.7626,62.8859,62.7461,62.8613,31700.0
2014-10-20 10:45:00,76.43,76.55,76.4,76.51,38500.0,62.8613,62.96,62.8366,62.9271,38500.0
2014-10-20 10:50:00,76.49,76.5,76.39,76.39,84200.0,62.9106,62.9188,62.8284,62.8284,84200.0
2014-10-20 10:55:00,76.38,76.45,76.36,76.41,50700.0,62.8201,62.8777,62.8037,62.8448,50700.0
2014-10-20 11:00:00,76.4,76.43,76.34,76.36,72300.0,62.8366,62.8613,62.7872,62.8037,72300.0
2014-10-20 11:05:00,76.35,76.44,76.32,76.42,66300.0,62.7955,62.8695,62.7708,62.853,66300.0
2014-10-20 11:10:00,76.41,76.46,76.33,76.41,75600.0,62.8448,62.8859,62.779,62.8448,75600.0
2014-10-20 11:15:00,76.4,76.6,76.4,76.5,85000.0,62.8366,63.0011,62.8366,62.9188,85000.0
2014-10-20 11:20:00,76.5,76.62,76.48,76.6,81600.0,62.9188,63.0175,62.9024,63.0011,81600.0
2014-10-20 11:25:00,76.62,76.64,76.45,76.46,68400.0,63.0175,63.034,62.8777,62.8859,68400.0
2014-10-20 11:30:00,76.46,76.47,76.36,76.44,28500.0,62.8859,62.8942,62.8037,62.8695,28500.0
2014-10-20 11:35:00,76.43,76.48,76.4,76.46,22100.0,62.8613,62.9024,62.8366,62.8859,22100.0
2014-10-20 11:40:00,76.44,76.55,76.43,76.54,26300.0,62.8695,62.96,62.8613,62.9517,26300.0
2014-10-20 11:45:00,76.54,76.59,76.48,76.52,40000.0,62.9517,62.9929,62.9024,62.9353,40000.0
2014-10-20 11:50:00,76.52,76.53,76.46,76.48,30100.0,62.9353,62.9435,62.8859,62.9024,30100.0
2014-10-20 11:55:00,76.48,76.59,76.45,76.59,54900.0,62.9024,62.9929,62.8777,62.9929,54900.0
2014-10-20 12:00:00,76.6,76.73,76.59,76.63,34500.0,63.0011,63.108,62.9929,63.0258,34500.0
2014-10-20 12:05:00,76.62,76.65,76.56,76.58,41600.0,63.0175,63.0422,62.9682,62.9846,41600.0
2014-10-20 12:10:00,76.56,76.68,76.56,76.61,41800.0,62.9682,63.0669,62.9682,63.0093,41800.0
2014-10-20 12:15:00,76.6,76.63,76.58,76.59,20700.0,63.0011,63.0258,62.9846,62.9929,20700.0
2014-10-20 12:20:00,76.59,76.66,76.59,76.66,10700.0,62.9929,63.0504,62.9929,63.0504,10700.0
2014-10-20 12:25:00,76.65,76.65,76.56,76.58,21500.0,63.0422,63.0422,62.9682,62.9846,21500.0
2014-10-20 12:30:00,76.58,76.59,76.47,76.55,37500.0,62.9846,62.9929,62.8942,62.96,37500.0
2014-10-20 12:35:00,76.54,76.55,76.48,76.49,46900.0,62.9517,62.96,62.9024,62.9106,46900.0
2014-10-20 12:40:00,76.48,76.49,76.3,76.3,39500.0,62.9024,62.9106,62.7543,62.7543,39500.0
2014-10-20 12:45:00,76.3,76.37,76.27,76.37,20100.0,62.7543,62.8119,62.7297,62.8119,20100.0
2014-10-20 12:50:00,76.39,76.44,76.36,76.43,25600.0,62.8284,62.8695,62.8037,62.8613,25600.0
2014-10-20 12:55:00,76.43,76.44,76.28,76.28,29300.0,62.8613,62.8695,62.7379,62.7379,29300.0
2014-10-20 13:00:00,76.28,76.35,76.28,76.31,16500.0,62.7379,62.7955,62.7379,62.7626,16500.0
2014-10-20 13:05:00,76.32,76.41,76.32,76.41,15100.0,62.7708,62.8448,62.7708,62.8448,15100.0
2014-10-20 13:10:00,76.4,76.47,76.38,76.42,16800.0,62.8366,62.8942,62.8201,62.853,16800.0
2014-10-20 13:15:00,76.42,76.45,76.4,76.42,36500.0,62.853,62.8777,62.8366,62.853,36500.0
2014-10-20 13:20:00,76.42,76.46,76.39,76.42,44000.0,62.853,62.8859,62.8284,62.853,44000.0
2014-10-20 13:25:00,76.43,76.64,76.4,76.53,147200.0,62.8613,63.034,62.8366,62.9435,147200.0
2014-10-20 13:30:00,76.54,76.56,76.47,76.51,32500.0,62.9517,62.9682,62.8942,62.9271,32500.0
2014-10-20 13:35:00,76.51,76.52,76.47,76.49,33900.0,62.9271,62.9353,62.8942,62.9106,33900.0
2014-10-20 13:40:00,76.49,76.51,76.45,76.48,25300.0,62.9106,62.9271,62.8777,62.9024,25300.0
2014-10-20 13:45:00,76.49,76.52,76.43,76.45,27800.0,62.9106,62.9353,62.8613,62.8777,27800.0
2014-10-20 13:50:00,76.44,76.49,76.41,76.41,46400.0,62.8695,62.9106,62.8448,62.8448,46400.0
2014-10-20 13:55:00,76.41,76.46,76.4,76.43,61200.0,62.8448,62.8859,62.8366,62.8613,61200.0
2014-10-20 14:00:00,76.44,76.54,76.44,76.48,76500.0,62.8695,62.9517,62.8695,62.9024,76500.0
2014-10-20 14:05:00,76.49,76.52,76.45,76.45,31100.0,62.9106,62.9353,62.8777,62.8777,31100.0
2014-10-20 14:10:00,76.45,76.53,76.45,76.51,30100.0,62.8777,62.9435,62.8777,62.9271,30100.0
2014-10-20 14:15:00,76.52,76.53,76.4,76.44,39700.0,62.9353,62.9435,62.8366,62.8695,39700.0
2014-10-20 14:20:00,76.44,76.48,76.42,76.42,88400.0,62.8695,62.9024,62.853,62.853,88400.0
2014-10-20 14:25:00,76.43,76.46,76.4,76.45,40700.0,62.8613,62.8859,62.8366,62.8777,40700.0
2014-10-20 14:30:00,76.45,76.47,76.39,76.39,48700.0,62.8777,62.8942,62.8284,62.8284,48700.0
2014-10-20 14:35:00,76.39,76.45,76.35,76.44,23200.0,62.8284,62.8777,62.7955,62.8695,23200.0
2014-10-20 14:40:00,76.45,76.48,76.39,76.4,24000.0,62.8777,62.9024,62.8284,62.8366,24000.0
2014-10-20 14:45:00,76.39,76.42,76.34,76.4,45500.0,62.8284,62.853,62.7872,62.8366,45500.0
2014-10-20 14:50:00,76.4,76.46,76.33,76.45,36700.0,62.8366,62.8859,62.779,62.8777,36700.0
2014-10-20 14:55:00,76.45,76.45,76.36,76.38,31000.0,62.8777,62.8777,62.8037,62.8201,31000.0
2014-10-20 15:00:00,76.39,76.47,76.39,76.47,66500.0,62.8284,62.8942,62.8284,62.8942,66500.0
2014-10-20 15:05:00,76.48,76.56,76.43,76.44,63700.0,62.9024,62.9682,62.8613,62.8695,63700.0
2014-10-20 15:10:00,76.45,76.49,76.44,76.46,30700.0,62.8777,62.9106,62.8695,62.8859,30700.0
2014-10-20 15:15:00,76.46,76.49,76.42,76.42,31300.0,62.8859,62.9106,62.853,62.853,31300.0
2014-10-20 15:20:00,76.42,76.43,76.37,76.41,55700.0,62.853,62.8613,62.8119,62.8448,55700.0
2014-10-20 15:25:00,76.4,76.42,76.38,76.4,44200.0,62.8366,62.853,62.8201,62.8366,44200.0
2014-10-20 15:30:00,76.4,76.52,76.4,76.49,92300.0,62.8366,62.9353,62.8366,62.9106,92300.0
2014-10-20 15:35:00,76.49,76.52,76.43,76.48,116000.0,62.9106,62.9353,62.8613,62.9024,116000.0
2014-10-20 15:40:00,76.48,76.52,76.44,76.5,99200.0,62.9024,62.9353,62.8695,62.9188,99200.0
2014-10-20 15:45:00,76.5,76.53,76.42,76.45,136600.0,62.9188,62.9435,62.853,62.8777,136600.0
2014-10-20 15:50:00,76.45,76.5,76.44,76.5,112800.0,62.8777,62.9188,62.8695,62.9188,112800.0
2014-10-20 15:55:00,76.5,76.52,76.47,76.49,204200.0,62.9188,62.9353,62.8942,62.9106,204200.0
2014-10-21 09:30:00,77.29,77.34,76.69,77.2,125400.0,63.5686,63.6097,63.0751,63.4946,125400.0
2014-10-21 09:35:00,77.23,77.65,77.19,77.65,162600.0,63.5192,63.8647,63.4863,63.8647,162600.0
2014-10-21 09:40:00,77.61,77.66,77.38,77.47,62600.0,63.8318,63.8729,63.6426,63.7166,62600.0
2014-10-21 09:45:00,77.5,77.59,77.39,77.41,63000.0,63.7413,63.8153,63.6508,63.6673,63000.0
2014-10-21 09:50:00,77.43,77.57,77.43,77.53,134500.0,63.6837,63.7989,63.6837,63.766,134500.0
2014-10-21 09:55:00,77.53,77.58,77.45,77.49,41700.0,63.766,63.8071,63.7002,63.7331,41700.0
2014-10-21 10:00:00,77.49,77.54,77.48,77.54,47900.0,63.7331,63.7742,63.7248,63.7742,47900.0
2014-10-21 10:05:00,77.54,77.61,77.5,77.56,59600.0,63.7742,63.8318,63.7413,63.7906,59600.0
2014-10-21 10:10:00,77.56,77.65,77.56,77.62,42400.0,63.7906,63.8647,63.7906,63.84,42400.0
2014-10-21 10:15:00,77.62,77.63,77.48,77.5,53900.0,63.84,63.8482,63.7248,63.7413,53900.0
2014-10-21 10:20:00,77.5,77.55,77.5,77.53,42500.0,63.7413,63.7824,63.7413,63.766,42500.0
2014-10-21 10:25:00,77.54,77.7,77.53,77.68,36400.0,63.7742,63.9058,63.766,63.8893,36400.0
2014-10-21 10:30:00,77.69,77.75,77.66,77.72,33900.0,63.8976,63.9469,63.8729,63.9222,33900.0
2014-10-21 10:35:00,77.73,77.76,77.69,77.73,29300.0,63.9305,63.9551,63.8976,63.9305,29300.0
2014-10-21 10:40:00,77.73,77.8,77.73,77.78,44700.0,63.9305,63.988,63.9305,63.9716,44700.0
2014-10-21 10:45:00,77.79,77.82,77.77,77.78,82200.0,63.9798,64.0045,63.9634,63.9716,82200.0
2014-10-21 10:50:00,77.78,77.85,77.75,77.85,53600.0,63.9716,64.0292,63.9469,64.0292,53600.0
2014-10-21 10:55:00,77.84,77.86,77.82,77.84,34500.0,64.0209,64.0374,64.0045,64.0209,34500.0
2014-10-21 11:00:00,77.85,77.9,77.84,77.89,77900.0,64.0292,64.0703,64.0209,64.0621,77900.0
2014-10-21 11:05:00,77.89,78.01,77.89,78.01,72800.0,64.0621,64.1608,64.0621,64.1608,72800.0
2014-10-21 11:10:00,78.01,78.02,77.96,78.0,44500.0,64.1608,64.169,64.1196,64.1525,44500.0
2014-10-21 11:15:00,78.0,78.0,77.97,77.99,142000.0,64.1525,64.1525,64.1279,64.1443,142000.0
2014-10-21 11:20:00,78.0,78.12,77.98,78.12,80500.0,64.1525,64.2512,64.1361,64.2512,80500.0
2014-10-21 11:25:00,78.11,78.23,78.1,78.2,90400.0,64.243,64.3417,64.2348,64.317,90400.0
2014-10-21 11:30:00,78.2,78.3,78.19,78.3,25400.0,64.317,64.3993,64.3088,64.3993,25400.0
2014-10-21 11:35:00,78.3,78.42,78.29,78.4,26000.0,64.3993,64.498,64.391,64.4815,26000.0
2014-10-21 11:40:00,78.38,78.46,78.34,78.38,33200.0,64.4651,64.5309,64.4322,64.4651,33200.0
2014-10-21 11:45:00,78.34,78.35,78.28,78.31,49700.0,64.4322,64.4404,64.3828,64.4075,49700.0
2014-10-21 11:50:00,78.31,78.34,78.2,78.22,44500.0,64.4075,64.4322,64.317,64.3335,44500.0
2014-10-21 11:55:00,78.23,78.29,78.22,78.23,22000.0,64.3417,64.391,64.3335,64.3417,22000.0
2014-10-21 12:00:00,78.23,78.26,78.11,78.11,60400.0,64.3417,64.3664,64.243,64.243,60400.0
2014-10-21 12:05:00,78.12,78.14,78.09,78.12,13800.0,64.2512,64.2677,64.2266,64.2512,13800.0
2014-10-21 12:10:00,78.12,78.18,78.07,78.16,18900.0,64.2512,64.3006,64.2101,64.2841,18900.0
2014-10-21 12:15:00,78.17,78.17,78.11,78.15,36200.0,64.2924,64.2924,64.243,64.2759,36200.0
2014-10-21 12:20:00,78.14,78.18,78.13,78.13,22900.0,64.2677,64.3006,64.2595,64.2595,22900.0
2014-10-21 12:25:00,78.14,78.17,78.06,78.11,22700.0,64.2677,64.2924,64.2019,64.243,22700.0
2014-10-21 12:30:00,78.11,78.14,78.08,78.08,14800.0,64.243,64.2677,64.2183,64.2183,14800.0
2014-10-21 12:35:00,78.08,78.12,78.08,78.11,10500.0,64.2183,64.2512,64.2183,64.243,10500.0
2014-10-21 12:40:00,78.11,78.14,78.09,78.09,12800.0,64.243,64.2677,64.2266,64.2266,12800.0
2014-10-21 12:45:00,78.09,78.14,78.09,78.11,15300.0,64.2266,64.2677,64.2266,64.243,15300.0
2014-10-21 12:50:00,78.12,78.13,78.06,78.08,21500.0,64.2512,64.2595,64.2019,64.2183,21500.0
2014-10-21 12:55:00,78.07,78.13,78.04,78.11,20300.0,64.2101,64.2595,64.1854,64.243,20300.0
2014-10-21 13:00:00,78.11,78.17,78.1,78.15,16900.0,64.243,64.2924,64.2348,64.2759,16900.0
2014-10-21 13:05:00,78.14,78.17,78.1,78.12,18500.0,64.2677,64.2924,64.2348,64.2512,18500.0
2014-10-21 13:10:00,78.12,78.19,78.12,78.16,16000.0,64.2512,64.3088,64.2512,64.2841,16000.0
2014-10-21 13:15:00,78.16,78.23,78.16,78.17,17800.0,64.2841,64.3417,64.2841,64.2924,17800.0
2014-10-21 13:20:00,78.17,78.22,78.11,78.14,17500.0,64.2924,64.3335,64.243,64.2677,17500.0
2014-10-21 13:25:00,78.13,78.23,78.13,78.21,15800.0,64.2595,64.3417,64.2595,64.3253,15800.0
2014-10-21 13:30:00,78.22,78.39,78.22,78.39,24100.0,64.3335,64.4733,64.3335,64.4733,24100.0
2014-10-21 13:35:00,78.38,78.39,78.33,78.38,18700.0,64.4651,64.4733,64.4239,64.4651,18700.0
2014-10-21 13:40:00,78.37,78.41,78.35,78.4,24800.0,64.4568,64.4897,64.4404,64.4815,24800.0
2014-10-21 13:45:00,78.4,78.41,78.38,78.4,31200.0,64.4815,64.4897,64.4651,64.4815,31200.0
2014-10-21 13:50:00,78.41,78.44,78.39,78.39,47600.0,64.4897,64.5144,64.4733,64.4733,47600.0
2014-10-21 13:55:00,78.39,78.41,78.27,78.28,27100.0,64.4733,64.4897,64.3746,64.3828,27100.0
2014-10-21 14:00:00,78.27,78.31,78.24,78.3,35000.0,64.3746,64.4075,64.3499,64.3993,35000.0
2014-10-21 14:05:00,78.31,78.43,78.31,78.42,54700.0,64.4075,64.5062,64.4075,64.498,54700.0
2014-10-21 14:10:00,78.41,78.41,78.38,78.4,24200.0,64.4897,64.4897,64.4651,64.4815,24200.0
2014-10-21 14:15:00,78.4,78.45,78.39,78.43,37000.0,64.4815,64.5226,64.4733,64.5062,37000.0
2014-10-21 14:20:00,78.43,78.45,78.34,78.36,29400.0,64.5062,64.5226,64.4322,64.4486,29400.0
2014-10-21 14:25:00,78.36,78.38,78.36,78.38,11700.0,64.4486,64.4651,64.4486,64.4651,11700.0
2014-10-21 14:30:00,78.38,78.38,78.25,78.26,53700.0,64.4651,64.4651,64.3581,64.3664,53700.0
2014-10-21 14:35:00,78.25,78.27,78.2,78.25,42500.0,64.3581,64.3746,64.317,64.3581,42500.0
2014-10-21 14:40:00,78.25,78.27,78.18,78.27,49300.0,64.3581,64.3746,64.3006,64.3746,49300.0
2014-10-21 14:45:00,78.27,78.28,78.14,78.16,78500.0,64.3746,64.3828,64.2677,64.2841,78500.0
2014-10-21 14:50:00,78.18,78.27,78.18,78.26,20300.0,64.3006,64.3746,64.3006,64.3664,20300.0
2014-10-21 14:55:00,78.26,78.28,78.25,78.25,20500.0,64.3664,64.3828,64.3581,64.3581,20500.0
2014-10-21 15:00:00,78.24,78.25,78.22,78.25,42800.0,64.3499,64.3581,64.3335,64.3581,42800.0
2014-10-21 15:05:00,78.25,78.28,78.22,78.27,53900.0,64.3581,64.3828,64.3335,64.3746,53900.0
2014-10-21 15:10:00,78.28,78.53,78.27,78.51,62500.0,64.3828,64.5884,64.3746,64.572,62500.0
2014-10-21 15:15:00,78.52,78.56,78.49,78.55,79000.0,64.5802,64.6131,64.5555,64.6049,79000.0
2014-10-21 15:20:00,78.55,78.61,78.54,78.59,56500.0,64.6049,64.6542,64.5967,64.6378,56500.0
2014-10-21 15:25:00,78.59,78.7,78.58,78.67,52600.0,64.6378,64.7283,64.6296,64.7036,52600.0
2014-10-21 15:30:00,78.67,78.68,78.59,78.61,77100.0,64.7036,64.7118,64.6378,64.6542,77100.0
2014-10-21 15:35:00,78.6,78.66,78.6,78.6,101300.0,64.646,64.6954,64.646,64.646,101300.0
2014-10-21 15:40:00,78.6,78.66,78.57,78.64,80700.0,64.646,64.6954,64.6213,64.6789,80700.0
2014-10-21 15:45:00,78.65,78.73,78.63,78.64,84300.0,64.6871,64.7529,64.6707,64.6789,84300.0
2014-10-21 15:50:00,78.64,78.65,78.57,78.65,97800.0,64.6789,64.6871,64.6213,64.6871,97800.0
2014-10-21 15:55:00,78.65,78.7,78.61,78.7,205100.0,64.6871,64.7283,64.6542,64.7283,205100.0
2014-10-22 09:30:00,78.51,78.7,78.08,78.19,84600.0,64.572,64.7283,64.2183,64.3088,84600.0
2014-10-22 09:35:00,78.19,78.29,78.05,78.11,53700.0,64.3088,64.391,64.1937,64.243,53700.0
2014-10-22 09:40:00,78.11,78.51,78.08,78.46,34400.0,64.243,64.572,64.2183,64.5309,34400.0
2014-10-22 09:45:00,78.47,78.58,78.44,78.53,46300.0,64.5391,64.6296,64.5144,64.5884,46300.0
2014-10-22 09:50:00,78.5,78.57,78.5,78.53,35800.0,64.5638,64.6213,64.5638,64.5884,35800.0
2014-10-22 09:55:00,78.54,78.67,78.53,78.66,38100.0,64.5967,64.7036,64.5884,64.6954,38100.0
2014-10-22 10:00:00,78.66,78.67,78.45,78.52,46000.0,64.6954,64.7036,64.5226,64.5802,46000.0
2014-10-22 10:05:00,78.52,78.56,78.4,78.41,34600.0,64.5802,64.6131,64.4815,64.4897,34600.0
2014-10-22 10:10:00,78.4,78.54,78.4,78.53,38700.0,64.4815,64.5967,64.4815,64.5884,38700.0
2014-10-22 10:15:00,78.53,78.62,78.49,78.61,56300.0,64.5884,64.6625,64.5555,64.6542,56300.0
2014-10-22 10:20:00,78.61,78.66,78.56,78.56,29400.0,64.6542,64.6954,64.6131,64.6131,29400.0
2014-10-22 10:25:00,78.56,78.59,78.52,78.53,24300.0,64.6131,64.6378,64.5802,64.5884,24300.0
2014-10-22 10:30:00,78.53,78.63,78.45,78.62,38900.0,64.5884,64.6707,64.5226,64.6625,38900.0
2014-10-22 10:35:00,78.63,78.64,78.47,78.59,34000.0,64.6707,64.6789,64.5391,64.6378,34000.0
2014-10-22 10:40:00,78.59,78.62,78.53,78.53,24200.0,64.6378,64.6625,64.5884,64.5884,24200.0
2014-10-22 10:45:00,78.53,78.59,78.5,78.51,30200.0,64.5884,64.6378,64.5638,64.572,30200.0
2014-10-22 10:50:00,78.51,78.64,78.5,78.6,37200.0,64.572,64.6789,64.5638,64.646,37200.0
2014-10-22 10:55:00,78.6,78.61,78.51,78.54,23200.0,64.646,64.6542,64.572,64.5967,23200.0
2014-10-22 11:00:00,78.54,78.61,78.51,78.54,34400.0,64.5967,64.6542,64.572,64.5967,34400.0
2014-10-22 11:05:00,78.54,78.56,78.48,78.52,30900.0,64.5967,64.6131,64.5473,64.5802,30900.0
2014-10-22 11:10:00,78.52,78.62,78.51,78.58,25200.0,64.5802,64.6625,64.572,64.6296,25200.0
2014-10-22 11:15:00,78.59,78.59,78.53,78.55,32300.0,64.6378,64.6378,64.5884,64.6049,32300.0
2014-10-22 11:20:00,78.55,78.66,78.55,78.62,30900.0,64.6049,64.6954,64.6049,64.6625,30900.0
2014-10-22 11:25:00,78.62,78.63,78.54,78.56,25600.0,64.6625,64.6707,64.5967,64.6131,25600.0
2014-10-22 11:30:00,78.56,78.65,78.53,78.65,32600.0,64.6131,64.6871,64.5884,64.6871,32600.0
2014-10-22 11:35:00,78.65,78.69,78.63,78.64,25200.0,64.6871,64.72,64.6707,64.6789,25200.0
2014-10-22 11:40:00,78.64,78.65,78.58,78.58,16700.0,64.6789,64.6871,64.6296,64.6296,16700.0
2014-10-22 11:45:00,78.59,78.62,78.55,78.56,33200.0,64.6378,64.6625,64.6049,64.6131,33200.0
2014-10-22 11:50:00,78.55,78.66,78.55,78.64,24200.0,64.6049,64.6954,64.6049,64.6789,24200.0
2014-10-22 11:55:00,78.64,78.7,78.63,78.69,23100.0,64.6789,64.7283,64.6707,64.72,23100.0
2014-10-22 12:00:00,78.7,78.77,78.67,78.67,37500.0,64.7283,64.7858,64.7036,64.7036,37500.0
2014-10-22 12:05:00,78.68,78.68,78.52,78.55,73400.0,64.7118,64.7118,64.5802,64.6049,73400.0
2014-10-22 12:10:00,78.55,78.62,78.53,78.53,14400.0,64.6049,64.6625,64.5884,64.5884,14400.0
2014-10-22 12:15:00,78.54,78.55,78.44,78.47,30300.0,64.5967,64.6049,64.5144,64.5391,30300.0
2014-10-22 12:20:00,78.46,78.53,78.46,78.52,29700.0,64.5309,64.5884,64.5309,64.5802,29700.0
2014-10-22 12:25:00,78.52,78.56,78.5,78.56,21100.0,64.5802,64.6131,64.5638,64.6131,21100.0
2014-10-22 12:30:00,78.55,78.56,78.51,78.53,18700.0,64.6049,64.6131,64.572,64.5884,18700.0
2014-10-22 12:35:00,78.52,78.56,78.48,78.51,39500.0,64.5802,64.6131,64.5473,64.572,39500.0
2014-10-22 12:40:00,78.5,78.54,78.48,78.49,34000.0,64.5638,64.5967,64.5473,64.5555,34000.0
2014-10-22 12:45:00,78.49,78.54,78.4,78.44,39800.0,64.5555,64.5967,64.4815,64.5144,39800.0
2014-10-22 12:50:00,78.44,78.48,78.39,78.46,25200.0,64.5144,64.5473,64.4733,64.5309,25200.0
2014-10-22 12:55:00,78.45,78.5,78.41,78.48,41300.0,64.5226,64.5638,64.4897,64.5473,41300.0
2014-10-22 13:00:00,78.49,78.5,78.43,78.48,28400.0,64.5555,64.5638,64.5062,64.5473,28400.0
2014-10-22 13:05:00,78.48,78.49,78.44,78.47,16500.0,64.5473,64.5555,64.5144,64.5391,16500.0
2014-10-22 13:10:00,78.47,78.47,78.42,78.43,21900.0,64.5391,64.5391,64.498,64.5062,21900.0
2014-10-22 13:15:00,78.44,78.45,78.39,78.4,60500.0,64.5144,64.5226,64.4733,64.4815,60500.0
2014-10-22 13:20:00,78.4,78.4,78.31,78.33,26700.0,64.4815,64.4815,64.4075,64.4239,26700.0
2014-10-22 13:25:00,78.31,78.31,78.15,78.16,44800.0,64.4075,64.4075,64.2759,64.2841,44800.0
2014-10-22 13:30:00,78.16,78.17,78.02,78.04,51900.0,64.2841,64.2924,64.169,64.1854,51900.0
2014-10-22 13:35:00,78.05,78.11,78.05,78.1,31900.0,64.1937,64.243,64.1937,64.2348,31900.0
2014-10-22 13:40:00,78.11,78.18,78.09,78.1,37100.0,64.243,64.3006,64.2266,64.2348,37100.0
2014-10-22 13:45:00,78.11,78.12,77.99,78.0,29200.0,64.243,64.2512,64.1443,64.1525,29200.0
2014-10-22 13:50:00,78.0,78.07,77.97,78.02,50000.0,64.1525,64.2101,64.1279,64.169,50000.0
2014-10-22 13:55:00,78.02,78.02,77.9,77.99,57200.0,64.169,64.169,64.0703,64.1443,57200.0
2014-10-22 14:00:00,77.99,78.05,77.97,78.04,71200.0,64.1443,64.1937,64.1279,64.1854,71200.0
2014-10-22 14:05:00,78.04,78.13,78.03,78.08,29900.0,64.1854,64.2595,64.1772,64.2183,29900.0
2014-10-22 14:10:00,78.08,78.17,78.06,78.15,58000.0,64.2183,64.2924,64.2019,64.2759,58000.0
2014-10-22 14:15:00,78.15,78.28,78.14,78.28,64700.0,64.2759,64.3828,64.2677,64.3828,64700.0
2014-10-22 14:20:00,78.27,78.28,78.17,78.2,52100.0,64.3746,64.3828,64.2924,64.317,52100.0
2014-10-22 14:25:00,78.19,78.33,78.19,78.24,64900.0,64.3088,64.4239,64.3088,64.3499,64900.0
2014-10-22 14:30:00,78.25,78.25,78.06,78.06,23800.0,64.3581,64.3581,64.2019,64.2019,23800.0
2014-10-22 14:35:00,78.06,78.17,78.06,78.1,36800.0,64.2019,64.2924,64.2019,64.2348,36800.0
2014-10-22 14:40:00,78.1,78.26,78.05,78.24,37800.0,64.2348,64.3664,64.1937,64.3499,37800.0
2014-10-22 14:45:00,78.22,78.27,78.18,78.22,21800.0,64.3335,64.3746,64.3006,64.3335,21800.0
2014-10-22 14:50:00,78.22,78.22,78.12,78.12,29100.0,64.3335,64.3335,64.2512,64.2512,29100.0
2014-10-22 14:55:00,78.13,78.3,78.12,78.26,33800.0,64.2595,64.3993,64.2512,64.3664,33800.0
2014-10-22 15:00:00,78.27,78.28,78.14,78.22,29500.0,64.3746,64.3828,64.2677,64.3335,29500.0
2014-10-22 15:05:00,78.23,78.24,78.13,78.16,23200.0,64.3417,64.3499,64.2595,64.2841,23200.0
2014-10-22 15:10:00,78.18,78.2,78.09,78.18,35900.0,64.3006,64.317,64.2266,64.3006,35900.0
2014-10-22 15:15:00,78.17,78.2,78.12,78.12,28000.0,64.2924,64.317,64.2512,64.2512,28000.0
2014-10-22 15:20:00,78.13,78.16,78.09,78.13,40100.0,64.2595,64.2841,64.2266,64.2595,40100.0
2014-10-22 15:25:00,78.12,78.25,78.11,78.22,32500.0,64.2512,64.3581,64.243,64.3335,32500.0
2014-10-22 15:30:00,78.22,78.22,78.06,78.07,48000.0,64.3335,64.3335,64.2019,64.2101,48000.0
2014-10-22 15:35:00,78.06,78.11,78.0,78.04,53300.0,64.2019,64.243,64.1525,64.1854,53300.0
2014-10-22 15:40:00,78.05,78.05,77.92,77.94,74500.0,64.1937,64.1937,64.0867,64.1032,74500.0
2014-10-22 15:45:00,77.93,77.94,77.8,77.85,71900.0,64.095,64.1032,63.988,64.0292,71900.0
2014-10-22 15:50:00,77.85,77.97,77.82,77.94,87200.0,64.0292,64.1279,64.0045,64.1032,87200.0
2014-10-22 15:55:00,77.93,77.93,77.84,77.87,110900.0,64.095,64.095,64.0209,64.0456,110900.0
2014-10-23 09:30:00,78.68,78.69,78.55,78.6,28600.0,64.7118,64.72,64.6049,64.646,28600.0
2014-10-23 09:35:00,78.58,78.6,78.36,78.54,60700.0,64.6296,64.646,64.4486,64.5967,60700.0
2014-10-23 09:40:00,78.57,78.69,78.52,78.69,29400.0,64.6213,64.72,64.5802,64.72,29400.0
2014-10-23 09:45:00,78.65,78.65,78.53,78.6,43200.0,64.6871,64.6871,64.5884,64.646,43200.0
2014-10-23 09:50:00,78.6,78.63,78.4,78.53,26900.0,64.646,64.6707,64.4815,64.5884,26900.0
2014-10-23 09:55:00,78.53,78.57,78.47,78.49,20100.0,64.5884,64.6213,64.5391,64.5555,20100.0
2014-10-23 10:00:00,78.49,78.61,78.46,78.6,21800.0,64.5555,64.6542,64.5309,64.646,21800.0
2014-10-23 10:05:00,78.64,78.71,78.58,78.66,23000.0,64.6789,64.7365,64.6296,64.6954,23000.0
2014-10-23 10:10:00,78.63,78.75,78.63,78.74,37000.0,64.6707,64.7694,64.6707,64.7612,37000.0
2014-10-23 10:15:00,78.75,78.92,78.75,78.82,37000.0,64.7694,64.9092,64.7694,64.827,37000.0
2014-10-23 10:20:00,78.82,78.82,78.73,78.79,17700.0,64.827,64.827,64.7529,64.8023,17700.0
2014-10-23 10:25:00,78.8,78.8,78.69,78.73,12000.0,64.8105,64.8105,64.72,64.7529,12000.0
2014-10-23 10:30:00,78.73,78.73,78.64,78.7,15900.0,64.7529,64.7529,64.6789,64.7283,15900.0
2014-10-23 10:35:00,78.71,78.76,78.63,78.63,37500.0,64.7365,64.7776,64.6707,64.6707,37500.0
2014-10-23 10:40:00,78.63,78.64,78.57,78.63,14800.0,64.6707,64.6789,64.6213,64.6707,14800.0
2014-10-23 10:45:00,78.64,78.78,78.62,78.76,16400.0,64.6789,64.7941,64.6625,64.7776,16400.0
2014-10-23 10:50:00,78.76,78.82,78.75,78.78,16200.0,64.7776,64.827,64.7694,64.7941,16200.0
2014-10-23 10:55:00,78.78,78.82,78.74,78.77,20800.0,64.7941,64.827,64.7612,64.7858,20800.0
2014-10-23 11:00:00,78.77,78.78,78.66,78.66,21900.0,64.7858,64.7941,64.6954,64.6954,21900.0
2014-10-23 11:05:00,78.66,78.76,78.66,78.7,19000.0,64.6954,64.7776,64.6954,64.7283,19000.0
2014-10-23 11:10:00,78.7,78.81,78.68,78.8,27700.0,64.7283,64.8187,64.7118,64.8105,27700.0
2014-10-23 11:15:00,78.79,78.79,78.7,78.72,7900.0,64.8023,64.8023,64.7283,64.7447,7900.0
2014-10-23 11:20:00,78.71,78.71,78.61,78.63,10000.0,64.7365,64.7365,64.6542,64.6707,10000.0
2014-10-23 11:25:00,78.63,78.63,78.55,78.56,27100.0,64.6707,64.6707,64.6049,64.6131,27100.0
2014-10-23 11:30:00,78.56,78.58,78.5,78.5,27300.0,64.6131,64.6296,64.5638,64.5638,27300.0
2014-10-23 11:35:00,78.51,78.52,78.46,78.47,17800.0,64.572,64.5802,64.5309,64.5391,17800.0
2014-10-23 11:40:00,78.47,78.47,78.34,78.37,33800.0,64.5391,64.5391,64.4322,64.4568,33800.0
2014-10-23 11:45:00,78.37,78.37,78.26,78.3,28000.0,64.4568,64.4568,64.3664,64.3993,28000.0
2014-10-23 11:50:00,78.28,78.32,78.21,78.22,35200.0,64.3828,64.4157,64.3253,64.3335,35200.0
2014-10-23 11:55:00,78.22,78.3,78.22,78.28,16300.0,64.3335,64.3993,64.3335,64.3828,16300.0
2014-10-23 12:00:00,78.28,78.31,78.27,78.3,16000.0,64.3828,64.4075,64.3746,64.3993,16000.0
2014-10-23 12:05:00,78.31,78.38,78.31,78.37,19700.0,64.4075,64.4651,64.4075,64.4568,19700.0
2014-10-23 12:10:00,78.37,78.41,78.35,78.4,12300.0,64.4568,64.4897,64.4404,64.4815,12300.0
2014-10-23 12:15:00,78.41,78.42,78.38,78.39,10400.0,64.4897,64.498,64.4651,64.4733,10400.0
2014-10-23 12:20:00,78.39,78.42,78.34,78.34,10200.0,64.4733,64.498,64.4322,64.4322,10200.0
2014-10-23 12:25:00,78.34,78.42,78.34,78.42,12400.0,64.4322,64.498,64.4322,64.498,12400.0
2014-10-23 12:30:00,78.42,78.42,78.32,78.35,12000.0,64.498,64.498,64.4157,64.4404,12000.0
2014-10-23 12:35:00,78.36,78.36,78.31,78.32,8800.0,64.4486,64.4486,64.4075,64.4157,8800.0
2014-10-23 12:40:00,78.33,78.33,78.3,78.3,9900.0,64.4239,64.4239,64.3993,64.3993,9900.0
2014-10-23 12:45:00,78.32,78.34,78.28,78.3,14000.0,64.4157,64.4322,64.3828,64.3993,14000.0
2014-10-23 12:50:00,78.3,78.4,78.3,78.39,9400.0,64.3993,64.4815,64.3993,64.4733,9400.0
2014-10-23 12:55:00,78.39,78.39,78.3,78.33,11700.0,64.4733,64.4733,64.3993,64.4239,11700.0
2014-10-23 13:00:00,78.33,78.37,78.32,78.36,12100.0,64.4239,64.4568,64.4157,64.4486,12100.0
2014-10-23 13:05:00,78.37,78.46,78.37,78.43,14200.0,64.4568,64.5309,64.4568,64.5062,14200.0
2014-10-23 13:10:00,78.43,78.45,78.42,78.43,8000.0,64.5062,64.5226,64.498,64.5062,8000.0
2014-10-23 13:15:00,78.45,78.48,78.44,78.46,8700.0,64.5226,64.5473,64.5144,64.5309,8700.0
2014-10-23 13:20:00,78.46,78.47,78.42,78.47,13100.0,64.5309,64.5391,64.498,64.5391,13100.0
2014-10-23 13:25:00,78.47,78.54,78.44,78.53,8200.0,64.5391,64.5967,64.5144,64.5884,8200.0
2014-10-23 13:30:00,78.52,78.54,78.49,78.52,10800.0,64.5802,64.5967,64.5555,64.5802,10800.0
2014-10-23 13:35:00,78.52,78.55,78.49,78.53,11600.0,64.5802,64.6049,64.5555,64.5884,11600.0
2014-10-23 13:40:00,78.52,78.52,78.48,78.5,12300.0,64.5802,64.5802,64.5473,64.5638,12300.0
2014-10-23 13:45:00,78.5,78.55,78.47,78.51,14200.0,64.5638,64.6049,64.5391,64.572,14200.0
2014-10-23 13:50:00,78.51,78.52,78.47,78.48,12800.0,64.572,64.5802,64.5391,64.5473,12800.0
2014-10-23 13:55:00,78.48,78.54,78.48,78.54,16400.0,64.5473,64.5967,64.5473,64.5967,16400.0
2014-10-23 14:00:00,78.54,78.64,78.54,78.64,16700.0,64.5967,64.6789,64.5967,64.6789,16700.0
2014-10-23 14:05:00,78.63,78.64,78.61,78.63,14900.0,64.6707,64.6789,64.6542,64.6707,14900.0
2014-10-23 14:10:00,78.63,78.75,78.63,78.75,16700.0,64.6707,64.7694,64.6707,64.7694,16700.0
2014-10-23 14:15:00,78.75,78.76,78.68,78.72,20000.0,64.7694,64.7776,64.7118,64.7447,20000.0
2014-10-23 14:20:00,78.7,78.7,78.66,78.7,15900.0,64.7283,64.7283,64.6954,64.7283,15900.0
2014-10-23 14:25:00,78.71,78.75,78.68,78.72,29000.0,64.7365,64.7694,64.7118,64.7447,29000.0
2014-10-23 14:30:00,78.72,78.73,78.66,78.69,31700.0,64.7447,64.7529,64.6954,64.72,31700.0
2014-10-23 14:35:00,78.68,78.72,78.68,78.71,21500.0,64.7118,64.7447,64.7118,64.7365,21500.0
2014-10-23 14:40:00,78.7,78.74,78.68,78.71,20700.0,64.7283,64.7612,64.7118,64.7365,20700.0
2014-10-23 14:45:00,78.7,78.71,78.67,78.7,16500.0,64.7283,64.7365,64.7036,64.7283,16500.0
2014-10-23 14:50:00,78.71,78.73,78.57,78.62,19700.0,64.7365,64.7529,64.6213,64.6625,19700.0
2014-10-23 14:55:00,78.61,78.61,78.35,78.57,41900.0,64.6542,64.6542,64.4404,64.6213,41900.0
2014-10-23 15:00:00,78.57,78.57,78.29,78.31,30900.0,64.6213,64.6213,64.391,64.4075,30900.0
2014-10-23 15:05:00,78.31,78.41,78.29,78.35,24600.0,64.4075,64.4897,64.391,64.4404,24600.0
2014-10-23 15:10:00,78.34,78.51,78.32,78.42,29100.0,64.4322,64.572,64.4157,64.498,29100.0
2014-10-23 15:15:00,78.41,78.5,78.35,78.4,31900.0,64.4897,64.5638,64.4404,64.4815,31900.0
2014-10-23 15:20:00,78.39,78.47,78.34,78.38,23000.0,64.4733,64.5391,64.4322,64.4651,23000.0
2014-10-23 15:25:00,78.37,78.38,78.31,78.34,27600.0,64.4568,64.4651,64.4075,64.4322,27600.0
2014-10-23 15:30:00,78.34,78.54,78.34,78.52,43000.0,64.4322,64.5967,64.4322,64.5802,43000.0
2014-10-23 15:35:00,78.52,78.57,78.42,78.47,52800.0,64.5802,64.6213,64.498,64.5391,52800.0
2014-10-23 15:40:00,78.46,78.52,78.4,78.49,40200.0,64.5309,64.5802,64.4815,64.5555,40200.0
2014-10-23 15:45:00,78.5,78.53,78.43,78.45,56000.0,64.5638,64.5884,64.5062,64.5226,56000.0
2014-10-23 15:50:00,78.45,78.48,78.32,78.36,83600.0,64.5226,64.5473,64.4157,64.4486,83600.0
2014-10-23 15:55:00,78.36,78.4,78.24,78.37,106100.0,64.4486,64.4815,64.3499,64.4568,106100.0
2014-10-24 09:30:00,78.65,78.71,78.44,78.67,38600.0,64.6871,64.7365,64.5144,64.7036,38600.0
2014-10-24 09:35:00,78.66,79.0,78.55,78.91,24100.0,64.6954,64.975,64.6049,64.901,24100.0
2014-10-24 09:40:00,78.9,78.95,78.82,78.94,7900.0,64.8928,64.9339,64.827,64.9257,7900.0
2014-10-24 09:45:00,78.97,79.0,78.85,79.0,20400.0,64.9503,64.975,64.8516,64.975,20400.0
2014-10-24 09:50:00,78.99,79.04,78.78,78.79,27800.0,64.9668,65.0079,64.7941,64.8023,27800.0
2014-10-24 09:55:00,78.81,78.93,78.81,78.87,13100.0,64.8187,64.9174,64.8187,64.8681,13100.0
2014-10-24 10:00:00,78.87,78.97,78.73,78.77,26700.0,64.8681,64.9503,64.7529,64.7858,26700.0
2014-10-24 10:05:00,78.78,78.82,78.67,78.82,30100.0,64.7941,64.827,64.7036,64.827,30100.0
2014-10-24 10:10:00,78.81,78.94,78.79,78.81,22200.0,64.8187,64.9257,64.8023,64.8187,22200.0
2014-10-24 10:15:00,78.81,78.82,78.74,78.74,23700.0,64.8187,64.827,64.7612,64.7612,23700.0
2014-10-24 10:20:00,78.76,78.76,78.65,78.66,9700.0,64.7776,64.7776,64.6871,64.6954,9700.0
2014-10-24 10:25:00,78.66,78.66,78.59,78.63,11600.0,64.6954,64.6954,64.6378,64.6707,11600.0
2014-10-24 10:30:00,78.63,78.82,78.63,78.8,14000.0,64.6707,64.827,64.6707,64.8105,14000.0
2014-10-24 10:35:00,78.81,78.95,78.81,78.91,16500.0,64.8187,64.9339,64.8187,64.901,16500.0
2014-10-24 10:40:00,78.93,78.99,78.93,78.97,8300.0,64.9174,64.9668,64.9174,64.9503,8300.0
2014-10-24 10:45:00,78.97,78.99,78.93,78.95,9200.0,64.9503,64.9668,64.9174,64.9339,9200.0
2014-10-24 10:50:00,78.96,78.99,78.89,78.9,26500.0,64.9421,64.9668,64.8845,64.8928,26500.0
2014-10-24 10:55:00,78.89,78.95,78.87,78.91,19500.0,64.8845,64.9339,64.8681,64.901,19500.0
2014-10-24 11:00:00,78.9,78.94,78.9,78.94,11600.0,64.8928,64.9257,64.8928,64.9257,11600.0
2014-10-24 11:05:00,78.95,79.04,78.95,79.01,16100.0,64.9339,65.0079,64.9339,64.9832,16100.0
2014-10-24 11:10:00,79.02,79.11,79.02,79.08,20000.0,64.9914,65.0655,64.9914,65.0408,20000.0
2014-10-24 11:15:00,79.08,79.14,79.08,79.12,26600.0,65.0408,65.0901,65.0408,65.0737,26600.0
2014-10-24 11:20:00,79.13,79.13,79.07,79.09,14300.0,65.0819,65.0819,65.0326,65.049,14300.0
2014-10-24 11:25:00,79.09,79.1,79.03,79.05,12500.0,65.049,65.0572,64.9997,65.0161,12500.0
2014-10-24 11:30:00,79.05,79.06,78.99,79.01,9900.0,65.0161,65.0243,64.9668,64.9832,9900.0
2014-10-24 11:35:00,79.01,79.12,79.0,79.11,22800.0,64.9832,65.0737,64.975,65.0655,22800.0
2014-10-24 11:40:00,79.11,79.2,79.08,79.2,12300.0,65.0655,65.1395,65.0408,65.1395,12300.0
2014-10-24 11:45:00,79.2,79.27,79.2,79.23,28500.0,65.1395,65.1971,65.1395,65.1642,28500.0
2014-10-24 11:50:00,79.23,79.23,79.11,79.11,7700.0,65.1642,65.1642,65.0655,65.0655,7700.0
2014-10-24 11:55:00,79.1,79.1,79.08,79.09,10100.0,65.0572,65.0572,65.0408,65.049,10100.0
2014-10-24 12:00:00,79.08,79.09,78.99,78.99,35100.0,65.0408,65.049,64.9668,64.9668,35100.0
2014-10-24 12:05:00,79.0,79.0,78.97,78.98,7200.0,64.975,64.975,64.9503,64.9586,7200.0
2014-10-24 12:10:00,78.99,79.0,78.93,78.94,13200.0,64.9668,64.975,64.9174,64.9257,13200.0
2014-10-24 12:15:00,78.95,79.04,78.94,79.01,45400.0,64.9339,65.0079,64.9257,64.9832,45400.0
2014-10-24 12:20:00,79.01,79.01,78.93,78.93,9000.0,64.9832,64.9832,64.9174,64.9174,9000.0
2014-10-24 12:25:00,78.93,78.94,78.87,78.9,19800.0,64.9174,64.9257,64.8681,64.8928,19800.0
2014-10-24 12:30:00,78.9,78.91,78.88,78.9,16900.0,64.8928,64.901,64.8763,64.8928,16900.0
2014-10-24 12:35:00,78.9,78.9,78.87,78.89,14000.0,64.8928,64.8928,64.8681,64.8845,14000.0
2014-10-24 12:40:00,78.9,78.9,78.84,78.84,13900.0,64.8928,64.8928,64.8434,64.8434,13900.0
2014-10-24 12:45:00,78.84,78.87,78.83,78.83,11200.0,64.8434,64.8681,64.8352,64.8352,11200.0
2014-10-24 12:50:00,78.84,78.85,78.68,78.69,47800.0,64.8434,64.8516,64.7118,64.72,47800.0
2014-10-24 12:55:00,78.69,78.71,78.66,78.69,33300.0,64.72,64.7365,64.6954,64.72,33300.0
2014-10-24 13:00:00,78.69,78.75,78.68,78.75,27100.0,64.72,64.7694,64.7118,64.7694,27100.0
2014-10-24 13:05:00,78.75,78.85,78.75,78.85,16100.0,64.7694,64.8516,64.7694,64.8516,16100.0
2014-10-24 13:10:00,78.86,78.87,78.75,78.77,14600.0,64.8599,64.8681,64.7694,64.7858,14600.0
2014-10-24 13:15:00,78.78,78.79,78.74,78.76,6200.0,64.7941,64.8023,64.7612,64.7776,6200.0
2014-10-24 13:20:00,78.77,78.79,78.76,78.78,7800.0,64.7858,64.8023,64.7776,64.7941,7800.0
2014-10-24 13:25:00,78.79,78.82,78.79,78.81,5700.0,64.8023,64.827,64.8023,64.8187,5700.0
2014-10-24 13:30:00,78.81,78.88,78.8,78.87,7900.0,64.8187,64.8763,64.8105,64.8681,7900.0
2014-10-24 13:35:00,78.87,79.01,78.87,79.0,12000.0,64.8681,64.9832,64.8681,64.975,12000.0
2014-10-24 13:40:00,79.0,79.03,78.98,78.98,9600.0,64.975,64.9997,64.9586,64.9586,9600.0
2014-10-24 13:45:00,78.98,79.01,78.95,78.96,7700.0,64.9586,64.9832,64.9339,64.9421,7700.0
2014-10-24 13:50:00,78.96,79.02,78.96,78.97,23700.0,64.9421,64.9914,64.9421,64.9503,23700.0
2014-10-24 13:55:00,78.98,79.01,78.95,79.01,43500.0,64.9586,64.9832,64.9339,64.9832,43500.0
2014-10-24 14:00:00,79.02,79.03,78.98,79.01,8600.0,64.9914,64.9997,64.9586,64.9832,8600.0
2014-10-24 14:05:00,79.0,79.1,79.0,79.1,20000.0,64.975,65.0572,64.975,65.0572,20000.0
2014-10-24 14:10:00,79.1,79.14,79.08,79.1,12700.0,65.0572,65.0901,65.0408,65.0572,12700.0
2014-10-24 14:15:00,79.11,79.17,79.11,79.16,7200.0,65.0655,65.1148,65.0655,65.1066,7200.0
2014-10-24 14:20:00,79.16,79.21,79.16,79.21,19300.0,65.1066,65.1477,65.1066,65.1477,19300.0
2014-10-24 14:25:00,79.21,79.22,79.16,79.16,16800.0,65.1477,65.1559,65.1066,65.1066,16800.0
2014-10-24 14:30:00,79.17,79.2,79.15,79.2,17700.0,65.1148,65.1395,65.0984,65.1395,17700.0
2014-10-24 14:35:00,79.2,79.22,79.19,79.22,21100.0,65.1395,65.1559,65.1313,65.1559,21100.0
2014-10-24 14:40:00,79.22,79.23,79.21,79.23,15300.0,65.1559,65.1642,65.1477,65.1642,15300.0
2014-10-24 14:45:00,79.23,79.29,79.23,79.28,16500.0,65.1642,65.2135,65.1642,65.2053,16500.0
2014-10-24 14:50:00,79.28,79.33,79.27,79.32,46500.0,65.2053,65.2464,65.1971,65.2382,46500.0
2014-10-24 14:55:00,79.34,79.35,79.3,79.31,25500.0,65.2546,65.2629,65.2217,65.23,25500.0
2014-10-24 15:00:00,79.3,79.31,79.24,79.24,24100.0,65.2217,65.23,65.1724,65.1724,24100.0
2014-10-24 15:05:00,79.23,79.25,79.19,79.21,23900.0,65.1642,65.1806,65.1313,65.1477,23900.0
2014-10-24 15:10:00,79.2,79.2,79.11,79.12,21800.0,65.1395,65.1395,65.0655,65.0737,21800.0
2014-10-24 15:15:00,79.12,79.17,79.1,79.16,25700.0,65.0737,65.1148,65.0572,65.1066,25700.0
2014-10-24 15:20:00,79.16,79.16,79.1,79.14,24400.0,65.1066,65.1066,65.0572,65.0901,24400.0
2014-10-24 15:25:00,79.14,79.14,79.08,79.14,22900.0,65.0901,65.0901,65.0408,65.0901,22900.0
2014-10-24 15:30:00,79.14,79.19,79.14,79.18,27000.0,65.0901,65.1313,65.0901,65.123,27000.0
2014-10-24 15:35:00,79.18,79.19,79.17,79.17,26400.0,65.123,65.1313,65.1148,65.1148,26400.0
2014-10-24 15:40:00,79.17,79.31,79.17,79.26,50000.0,65.1148,65.23,65.1148,65.1888,50000.0
2014-10-24 15:45:00,79.27,79.35,79.23,79.27,78500.0,65.1971,65.2629,65.1642,65.1971,78500.0
2014-10-24 15:50:00,79.27,79.3,79.23,79.27,49700.0,65.1971,65.2217,65.1642,65.1971,49700.0
2014-10-24 15:55:00,79.28,79.34,79.27,79.28,114000.0,65.2053,65.2546,65.1971,65.2053,114000.0
2014-10-27 09:30:00,79.25,79.42,79.02,79.24,65200.0,65.1806,65.3204,64.9914,65.1724,65200.0
2014-10-27 09:35:00,79.26,79.39,79.23,79.37,24000.0,65.1888,65.2958,65.1642,65.2793,24000.0
2014-10-27 09:40:00,79.38,79.38,79.18,79.21,12600.0,65.2875,65.2875,65.123,65.1477,12600.0
2014-10-27 09:45:00,79.21,79.21,79.05,79.19,19100.0,65.1477,65.1477,65.0161,65.1313,19100.0
2014-10-27 09:50:00,79.17,79.19,79.06,79.14,14800.0,65.1148,65.1313,65.0243,65.0901,14800.0
2014-10-27 09:55:00,79.17,79.29,79.17,79.23,21500.0,65.1148,65.2135,65.1148,65.1642,21500.0
2014-10-27 10:00:00,79.23,79.23,79.04,79.1,17900.0,65.1642,65.1642,65.0079,65.0572,17900.0
2014-10-27 10:05:00,79.09,79.19,79.09,79.19,20300.0,65.049,65.1313,65.049,65.1313,20300.0
2014-10-27 10:10:00,79.21,79.28,79.17,79.26,17500.0,65.1477,65.2053,65.1148,65.1888,17500.0
2014-10-27 10:15:00,79.28,79.4,79.28,79.4,13000.0,65.2053,65.304,65.2053,65.304,13000.0
2014-10-27 10:20:00,79.4,79.42,79.33,79.4,8400.0,65.304,65.3204,65.2464,65.304,8400.0
2014-10-27 10:25:00,79.4,79.41,79.34,79.36,12100.0,65.304,65.3122,65.2546,65.2711,12100.0
2014-10-27 10:30:00,79.35,79.37,79.24,79.26,18800.0,65.2629,65.2793,65.1724,65.1888,18800.0
2014-10-27 10:35:00,79.27,79.35,79.21,79.29,12900.0,65.1971,65.2629,65.1477,65.2135,12900.0
2014-10-27 10:40:00,79.3,79.56,79.29,79.46,17700.0,65.2217,65.4356,65.2135,65.3533,17700.0
2014-10-27 10:45:00,79.47,79.52,79.41,79.47,15000.0,65.3616,65.4027,65.3122,65.3616,15000.0
2014-10-27 10:50:00,79.48,79.53,79.44,79.48,9100.0,65.3698,65.4109,65.3369,65.3698,9100.0
2014-10-27 10:55:00,79.48,79.51,79.4,79.49,12800.0,65.3698,65.3945,65.304,65.378,12800.0
2014-10-27 11:00:00,79.5,79.5,79.42,79.48,8500.0,65.3862,65.3862,65.3204,65.3698,8500.0
2014-10-27 11:05:00,79.5,79.54,79.45,79.52,14600.0,65.3862,65.4191,65.3451,65.4027,14600.0
2014-10-27 11:10:00,79.53,79.68,79.53,79.59,16100.0,65.4109,65.5343,65.4109,65.4603,16100.0
2014-10-27 11:15:00,79.6,79.62,79.53,79.55,29300.0,65.4685,65.4849,65.4109,65.4274,29300.0
2014-10-27 11:20:00,79.55,79.56,79.42,79.48,34200.0,65.4274,65.4356,65.3204,65.3698,34200.0
2014-10-27 11:25:00,79.49,79.54,79.43,79.49,26400.0,65.378,65.4191,65.3287,65.378,26400.0
2014-10-27 11:30:00,79.5,79.55,79.43,79.43,10100.0,65.3862,65.4274,65.3287,65.3287,10100.0
2014-10-27 11:35:00,79.42,79.42,79.29,79.3,16900.0,65.3204,65.3204,65.2135,65.2217,16900.0
2014-10-27 11:40:00,79.31,79.31,79.25,79.26,23900.0,65.23,65.23,65.1806,65.1888,23900.0
2014-10-27 11:45:00,79.26,79.26,79.14,79.17,18600.0,65.1888,65.1888,65.0901,65.1148,18600.0
2014-10-27 11:50:00,79.16,79.16,79.08,79.14,17800.0,65.1066,65.1066,65.0408,65.0901,17800.0
2014-10-27 11:55:00,79.15,79.17,79.09,79.1,20400.0,65.0984,65.1148,65.049,65.0572,20400.0
2014-10-27 12:00:00,79.09,79.25,79.09,79.19,13600.0,65.049,65.1806,65.049,65.1313,13600.0
2014-10-27 12:05:00,79.2,79.34,79.2,79.29,10900.0,65.1395,65.2546,65.1395,65.2135,10900.0
2014-10-27 12:10:00,79.29,79.37,79.29,79.37,9200.0,65.2135,65.2793,65.2135,65.2793,9200.0
2014-10-27 12:15:00,79.38,79.39,79.17,79.22,23500.0,65.2875,65.2958,65.1148,65.1559,23500.0
2014-10-27 12:20:00,79.24,79.26,79.15,79.15,7600.0,65.1724,65.1888,65.0984,65.0984,7600.0
2014-10-27 12:25:00,79.17,79.2,79.12,79.12,19000.0,65.1148,65.1395,65.0737,65.0737,19000.0
2014-10-27 12:30:00,79.13,79.15,79.08,79.14,10000.0,65.0819,65.0984,65.0408,65.0901,10000.0
2014-10-27 12:35:00,79.17,79.26,79.17,79.22,11100.0,65.1148,65.1888,65.1148,65.1559,11100.0
2014-10-27 12:40:00,79.22,79.27,79.17,79.27,13500.0,65.1559,65.1971,65.1148,65.1971,13500.0
2014-10-27 12:45:00,79.29,79.31,79.15,79.17,10700.0,65.2135,65.23,65.0984,65.1148,10700.0
2014-10-27 12:50:00,79.17,79.21,79.14,79.18,11100.0,65.1148,65.1477,65.0901,65.123,11100.0
2014-10-27 12:55:00,79.2,79.26,79.2,79.23,8300.0,65.1395,65.1888,65.1395,65.1642,8300.0
2014-10-27 13:00:00,79.24,79.33,79.22,79.3,14700.0,65.1724,65.2464,65.1559,65.2217,14700.0
2014-10-27 13:05:00,79.28,79.32,79.28,79.29,11500.0,65.2053,65.2382,65.2053,65.2135,11500.0
2014-10-27 13:10:00,79.3,79.3,79.22,79.25,17600.0,65.2217,65.2217,65.1559,65.1806,17600.0
2014-10-27 13:15:00,79.26,79.29,79.22,79.27,17300.0,65.1888,65.2135,65.1559,65.1971,17300.0
2014-10-27 13:20:00,79.27,79.31,79.22,79.22,10400.0,65.1971,65.23,65.1559,65.1559,10400.0
2014-10-27 13:25:00,79.21,79.23,79.16,79.2,12600.0,65.1477,65.1642,65.1066,65.1395,12600.0
2014-10-27 13:30:00,79.2,79.21,79.15,79.15,6600.0,65.1395,65.1477,65.0984,65.0984,6600.0
2014-10-27 13:35:00,79.15,79.23,79.13,79.19,17600.0,65.0984,65.1642,65.0819,65.1313,17600.0
2014-10-27 13:40:00,79.19,79.2,79.16,79.17,15400.0,65.1313,65.1395,65.1066,65.1148,15400.0
2014-10-27 13:45:00,79.17,79.17,79.08,79.11,31500.0,65.1148,65.1148,65.0408,65.0655,31500.0
2014-10-27 13:50:00,79.11,79.15,79.06,79.14,17600.0,65.0655,65.0984,65.0243,65.0901,17600.0
2014-10-27 13:55:00,79.16,79.19,79.15,79.18,11600.0,65.1066,65.1313,65.0984,65.123,11600.0
2014-10-27 14:00:00,79.19,79.22,79.11,79.11,16900.0,65.1313,65.1559,65.0655,65.0655,16900.0
2014-10-27 14:05:00,79.11,79.13,79.08,79.13,13100.0,65.0655,65.0819,65.0408,65.0819,13100.0
2014-10-27 14:10:00,79.13,79.16,79.11,79.15,19100.0,65.0819,65.1066,65.0655,65.0984,19100.0
2014-10-27 14:15:00,79.15,79.17,79.13,79.16,17600.0,65.0984,65.1148,65.0819,65.1066,17600.0
2014-10-27 14:20:00,79.16,79.19,79.15,79.16,19400.0,65.1066,65.1313,65.0984,65.1066,19400.0
2014-10-27 14:25:00,79.15,79.15,79.05,79.09,19700.0,65.0984,65.0984,65.0161,65.049,19700.0
2014-10-27 14:30:00,79.09,79.09,79.02,79.09,22700.0,65.049,65.049,64.9914,65.049,22700.0
2014-10-27 14:35:00,79.08,79.09,79.01,79.02,27900.0,65.0408,65.049,64.9832,64.9914,27900.0
2014-10-27 14:40:00,79.03,79.05,78.97,79.0,28500.0,64.9997,65.0161,64.9503,64.975,28500.0
2014-10-27 14:45:00,79.0,79.0,78.93,78.95,44900.0,64.975,64.975,64.9174,64.9339,44900.0
2014-10-27 14:50:00,78.95,78.97,78.91,78.91,29100.0,64.9339,64.9503,64.901,64.901,29100.0
2014-10-27 14:55:00,78.9,78.94,78.86,78.94,35700.0,64.8928,64.9257,64.8599,64.9257,35700.0
2014-10-27 15:00:00,78.94,79.04,78.94,79.04,34000.0,64.9257,65.0079,64.9257,65.0079,34000.0
2014-10-27 15:05:00,79.04,79.06,79.03,79.05,31000.0,65.0079,65.0243,64.9997,65.0161,31000.0
2014-10-27 15:10:00,79.04,79.07,79.04,79.06,30600.0,65.0079,65.0326,65.0079,65.0243,30600.0
2014-10-27 15:15:00,79.06,79.09,79.03,79.09,41300.0,65.0243,65.049,64.9997,65.049,41300.0
2014-10-27 15:20:00,79.1,79.11,79.08,79.08,28500.0,65.0572,65.0655,65.0408,65.0408,28500.0
2014-10-27 15:25:00,79.08,79.09,79.02,79.02,25900.0,65.0408,65.049,64.9914,64.9914,25900.0
2014-10-27 15:30:00,79.02,79.08,78.97,79.08,46000.0,64.9914,65.0408,64.9503,65.0408,46000.0
2014-10-27 15:35:00,79.09,79.1,79.03,79.04,50100.0,65.049,65.0572,64.9997,65.0079,50100.0
2014-10-27 15:40:00,79.04,79.1,79.01,79.09,75000.0,65.0079,65.0572,64.9832,65.049,75000.0
2014-10-27 15:45:00,79.09,79.11,79.03,79.05,119200.0,65.049,65.0655,64.9997,65.0161,119200.0
2014-10-27 15:50:00,79.05,79.06,79.0,79.03,101200.0,65.0161,65.0243,64.975,64.9997,101200.0
2014-10-27 15:55:00,79.04,79.08,78.99,79.01,157900.0,65.0079,65.0408,64.9668,64.9832,157900.0
2014-10-28 09:30:00,79.61,79.94,79.55,79.84,58600.0,65.4767,65.7481,65.4274,65.6659,58600.0
2014-10-28 09:35:00,79.89,80.01,79.83,79.91,20300.0,65.707,65.8057,65.6576,65.7234,20300.0
2014-10-28 09:40:00,79.93,79.98,79.85,79.97,18500.0,65.7399,65.781,65.6741,65.7728,18500.0
2014-10-28 09:45:00,79.98,80.06,79.92,80.06,19600.0,65.781,65.8468,65.7317,65.8468,19600.0
2014-10-28 09:50:00,80.08,80.1,80.0,80.05,28200.0,65.8633,65.8797,65.7975,65.8386,28200.0
2014-10-28 09:55:00,80.05,80.05,79.89,80.01,26600.0,65.8386,65.8386,65.707,65.8057,26600.0
2014-10-28 10:00:00,80.02,80.09,79.96,80.03,26300.0,65.8139,65.8715,65.7646,65.8221,26300.0
2014-10-28 10:05:00,80.02,80.1,80.0,80.04,31800.0,65.8139,65.8797,65.7975,65.8304,31800.0
2014-10-28 10:10:00,80.04,80.22,80.03,80.21,25400.0,65.8304,65.9784,65.8221,65.9702,25400.0
2014-10-28 10:15:00,80.2,80.22,80.1,80.1,24600.0,65.962,65.9784,65.8797,65.8797,24600.0
2014-10-28 10:20:00,80.1,80.13,80.07,80.11,16200.0,65.8797,65.9044,65.855,65.8879,16200.0
2014-10-28 10:25:00,80.1,80.12,80.0,80.12,28700.0,65.8797,65.8962,65.7975,65.8962,28700.0
2014-10-28 10:30:00,80.11,80.14,80.03,80.03,15000.0,65.8879,65.9126,65.8221,65.8221,15000.0
2014-10-28 10:35:00,80.03,80.05,79.93,79.93,22200.0,65.8221,65.8386,65.7399,65.7399,22200.0
2014-10-28 10:40:00,79.94,80.06,79.93,80.05,12500.0,65.7481,65.8468,65.7399,65.8386,12500.0
2014-10-28 10:45:00,80.05,80.06,80.01,80.02,15000.0,65.8386,65.8468,65.8057,65.8139,15000.0
2014-10-28 10:50:00,80.02,80.06,80.01,80.03,13600.0,65.8139,65.8468,65.8057,65.8221,13600.0
2014-10-28 10:55:00,80.03,80.08,80.02,80.07,11500.0,65.8221,65.8633,65.8139,65.855,11500.0
2014-10-28 11:00:00,80.08,80.15,80.07,80.15,10500.0,65.8633,65.9208,65.855,65.9208,10500.0
2014-10-28 11:05:00,80.15,80.16,80.11,80.11,14300.0,65.9208,65.9291,65.8879,65.8879,14300.0
2014-10-28 11:10:00,80.11,80.16,80.09,80.14,14200.0,65.8879,65.9291,65.8715,65.9126,14200.0
2014-10-28 11:15:00,80.15,80.25,80.15,80.24,16300.0,65.9208,66.0031,65.9208,65.9949,16300.0
2014-10-28 11:20:00,80.25,80.28,80.24,80.26,11700.0,66.0031,66.0278,65.9949,66.0113,11700.0
2014-10-28 11:25:00,80.25,80.29,80.21,80.21,19900.0,66.0031,66.036,65.9702,65.9702,19900.0
2014-10-28 11:30:00,80.22,80.23,80.19,80.19,9200.0,65.9784,65.9866,65.9537,65.9537,9200.0
2014-10-28 11:35:00,80.17,80.21,80.16,80.2,10900.0,65.9373,65.9702,65.9291,65.962,10900.0
2014-10-28 11:40:00,80.2,80.26,80.19,80.2,23500.0,65.962,66.0113,65.9537,65.962,23500.0
2014-10-28 11:45:00,80.2,80.22,80.19,80.2,20200.0,65.962,65.9784,65.9537,65.962,20200.0
2014-10-28 11:50:00,80.2,80.22,80.14,80.16,61100.0,65.962,65.9784,65.9126,65.9291,61100.0
2014-10-28 11:55:00,80.15,80.17,80.12,80.12,9500.0,65.9208,65.9373,65.8962,65.8962,9500.0
2014-10-28 12:00:00,80.12,80.14,80.09,80.14,7500.0,65.8962,65.9126,65.8715,65.9126,7500.0
2014-10-28 12:05:00,80.14,80.2,80.13,80.2,10900.0,65.9126,65.962,65.9044,65.962,10900.0
2014-10-28 12:10:00,80.2,80.28,80.2,80.22,12900.0,65.962,66.0278,65.962,65.9784,12900.0
2014-10-28 12:15:00,80.21,80.24,80.15,80.15,16600.0,65.9702,65.9949,65.9208,65.9208,16600.0
2014-10-28 12:20:00,80.14,80.19,80.13,80.17,6800.0,65.9126,65.9537,65.9044,65.9373,6800.0
2014-10-28 12:25:00,80.18,80.19,80.13,80.15,10500.0,65.9455,65.9537,65.9044,65.9208,10500.0
2014-10-28 12:30:00,80.15,80.15,80.1,80.12,8400.0,65.9208,65.9208,65.8797,65.8962,8400.0
2014-10-28 12:35:00,80.12,80.14,80.09,80.11,9700.0,65.8962,65.9126,65.8715,65.8879,9700.0
2014-10-28 12:40:00,80.1,80.16,80.1,80.14,10400.0,65.8797,65.9291,65.8797,65.9126,10400.0
2014-10-28 12:45:00,80.14,80.14,80.03,80.09,11200.0,65.9126,65.9126,65.8221,65.8715,11200.0
2014-10-28 12:50:00,80.1,80.19,80.09,80.19,20300.0,65.8797,65.9537,65.8715,65.9537,20300.0
2014-10-28 12:55:00,80.18,80.18,80.05,80.06,91300.0,65.9455,65.9455,65.8386,65.8468,91300.0
2014-10-28 13:00:00,80.05,80.1,80.04,80.09,13900.0,65.8386,65.8797,65.8304,65.8715,13900.0
2014-10-28 13:05:00,80.08,80.08,80.05,80.05,8000.0,65.8633,65.8633,65.8386,65.8386,8000.0
2014-10-28 13:10:00,80.06,80.14,80.06,80.11,6200.0,65.8468,65.9126,65.8468,65.8879,6200.0
2014-10-28 13:15:00,80.12,80.12,80.09,80.1,6300.0,65.8962,65.8962,65.8715,65.8797,6300.0
2014-10-28 13:20:00,80.12,80.14,80.07,80.12,10800.0,65.8962,65.9126,65.855,65.8962,10800.0
2014-10-28 13:25:00,80.11,80.15,80.11,80.13,5200.0,65.8879,65.9208,65.8879,65.9044,5200.0
2014-10-28 13:30:00,80.13,80.17,80.09,80.1,9000.0,65.9044,65.9373,65.8715,65.8797,9000.0
2014-10-28 13:35:00,80.11,80.16,80.1,80.13,10100.0,65.8879,65.9291,65.8797,65.9044,10100.0
2014-10-28 13:40:00,80.14,80.26,80.14,80.24,17500.0,65.9126,66.0113,65.9126,65.9949,17500.0
2014-10-28 13:45:00,80.23,80.26,80.21,80.22,8100.0,65.9866,66.0113,65.9702,65.9784,8100.0
2014-10-28 13:50:00,80.23,80.24,80.2,80.21,11600.0,65.9866,65.9949,65.962,65.9702,11600.0
2014-10-28 13:55:00,80.2,80.24,80.17,80.24,16500.0,65.962,65.9949,65.9373,65.9949,16500.0
2014-10-28 14:00:00,80.22,80.27,80.21,80.25,11800.0,65.9784,66.0195,65.9702,66.0031,11800.0
2014-10-28 14:05:00,80.25,80.25,80.2,80.2,10100.0,66.0031,66.0031,65.962,65.962,10100.0
2014-10-28 14:10:00,80.2,80.21,80.18,80.19,16600.0,65.962,65.9702,65.9455,65.9537,16600.0
2014-10-28 14:15:00,80.2,80.23,80.18,80.21,15100.0,65.962,65.9866,65.9455,65.9702,15100.0
2014-10-28 14:20:00,80.21,80.3,80.21,80.3,29600.0,65.9702,66.0442,65.9702,66.0442,29600.0
2014-10-28 14:25:00,80.3,80.38,80.29,80.37,19300.0,66.0442,66.11,66.036,66.1018,19300.0
2014-10-28 14:30:00,80.37,80.47,80.36,80.47,32000.0,66.1018,66.184,66.0936,66.184,32000.0
2014-10-28 14:35:00,80.47,80.48,80.44,80.46,16800.0,66.184,66.1923,66.1594,66.1758,16800.0
2014-10-28 14:40:00,80.46,80.53,80.46,80.52,34300.0,66.1758,66.2334,66.1758,66.2252,34300.0
2014-10-28 14:45:00,80.52,80.53,80.47,80.51,29300.0,66.2252,66.2334,66.184,66.2169,29300.0
2014-10-28 14:50:00,80.5,80.61,80.5,80.59,22400.0,66.2087,66.2992,66.2087,66.2827,22400.0
2014-10-28 14:55:00,80.6,80.6,80.55,80.55,19800.0,66.2909,66.2909,66.2498,66.2498,19800.0
2014-10-28 15:00:00,80.56,80.64,80.53,80.64,32500.0,66.2581,66.3238,66.2334,66.3238,32500.0
2014-10-28 15:05:00,80.63,80.66,80.57,80.57,17500.0,66.3156,66.3403,66.2663,66.2663,17500.0
2014-10-28 15:10:00,80.57,80.7,80.57,80.68,18900.0,66.2663,66.3732,66.2663,66.3567,18900.0
2014-10-28 15:15:00,80.67,80.71,80.67,80.67,19600.0,66.3485,66.3814,66.3485,66.3485,19600.0
2014-10-28 15:20:00,80.67,80.69,80.63,80.68,21700.0,66.3485,66.365,66.3156,66.3567,21700.0
2014-10-28 15:25:00,80.67,80.74,80.66,80.68,25600.0,66.3485,66.4061,66.3403,66.3567,25600.0
2014-10-28 15:30:00,80.69,80.78,80.65,80.72,61500.0,66.365,66.439,66.3321,66.3896,61500.0
2014-10-28 15:35:00,80.71,80.78,80.71,80.78,35700.0,66.3814,66.439,66.3814,66.439,35700.0
2014-10-28 15:40:00,80.78,80.8,80.7,80.7,56000.0,66.439,66.4554,66.3732,66.3732,56000.0
2014-10-28 15:45:00,80.7,80.73,80.59,80.62,73200.0,66.3732,66.3979,66.2827,66.3074,73200.0
2014-10-28 15:50:00,80.62,80.67,80.57,80.64,99700.0,66.3074,66.3485,66.2663,66.3238,99700.0
2014-10-28 15:55:00,80.63,80.7,80.61,80.7,100500.0,66.3156,66.3732,66.2992,66.3732,100500.0
2014-10-29 09:30:00,80.83,81.11,80.81,81.02,37700.0,66.4801,66.7104,66.4637,66.6364,37700.0
2014-10-29 09:35:00,81.03,81.38,81.0,81.25,24000.0,66.6446,66.9325,66.6199,66.8256,24000.0
2014-10-29 09:40:00,81.21,81.42,81.21,81.4,25000.0,66.7927,66.9654,66.7927,66.9489,25000.0
2014-10-29 09:45:00,81.42,81.47,81.35,81.39,24200.0,66.9654,67.0065,66.9078,66.9407,24200.0
2014-10-29 09:50:00,81.39,81.56,81.38,81.53,32100.0,66.9407,67.0805,66.9325,67.0558,32100.0
2014-10-29 09:55:00,81.56,81.8,81.56,81.73,40600.0,67.0805,67.2779,67.0805,67.2203,40600.0
2014-10-29 10:00:00,81.72,81.72,81.57,81.58,38400.0,67.2121,67.2121,67.0887,67.097,38400.0
2014-10-29 10:05:00,81.57,81.66,81.5,81.66,39600.0,67.0887,67.1628,67.0312,67.1628,39600.0
2014-10-29 10:10:00,81.65,81.65,81.54,81.59,87600.0,67.1545,67.1545,67.0641,67.1052,87600.0
2014-10-29 10:15:00,81.6,81.67,81.56,81.58,100100.0,67.1134,67.171,67.0805,67.097,100100.0
2014-10-29 10:20:00,81.57,81.57,81.49,81.51,22900.0,67.0887,67.0887,67.0229,67.0394,22900.0
2014-10-29 10:25:00,81.48,81.54,81.36,81.37,52900.0,67.0147,67.0641,66.916,66.9243,52900.0
2014-10-29 10:30:00,81.36,81.39,81.33,81.38,89000.0,66.916,66.9407,66.8914,66.9325,89000.0
2014-10-29 10:35:00,81.38,81.38,81.31,81.33,18600.0,66.9325,66.9325,66.8749,66.8914,18600.0
2014-10-29 10:40:00,81.33,81.33,81.2,81.25,16000.0,66.8914,66.8914,66.7844,66.8256,16000.0
2014-10-29 10:45:00,81.23,81.23,81.06,81.14,18300.0,66.8091,66.8091,66.6693,66.7351,18300.0
2014-10-29 10:50:00,81.14,81.15,81.1,81.13,18400.0,66.7351,66.7433,66.7022,66.7269,18400.0
2014-10-29 10:55:00,81.13,81.16,81.11,81.11,30800.0,66.7269,66.7515,66.7104,66.7104,30800.0
2014-10-29 11:00:00,81.12,81.16,81.03,81.05,29300.0,66.7186,66.7515,66.6446,66.6611,29300.0
2014-10-29 11:05:00,81.05,81.07,80.99,80.99,11200.0,66.6611,66.6775,66.6117,66.6117,11200.0
2014-10-29 11:10:00,80.99,81.04,80.98,81.03,11800.0,66.6117,66.6528,66.6035,66.6446,11800.0
2014-10-29 11:15:00,81.02,81.05,81.02,81.05,21100.0,66.6364,66.6611,66.6364,66.6611,21100.0
2014-10-29 11:20:00,81.05,81.07,81.05,81.06,10900.0,66.6611,66.6775,66.6611,66.6693,10900.0
2014-10-29 11:25:00,81.07,81.11,81.05,81.05,20600.0,66.6775,66.7104,66.6611,66.6611,20600.0
2014-10-29 11:30:00,81.05,81.07,81.01,81.01,8500.0,66.6611,66.6775,66.6282,66.6282,8500.0
2014-10-29 11:35:00,81.01,81.01,80.88,80.93,11600.0,66.6282,66.6282,66.5212,66.5624,11600.0
2014-10-29 11:40:00,80.92,80.98,80.92,80.97,10900.0,66.5541,66.6035,66.5541,66.5953,10900.0
2014-10-29 11:45:00,80.97,80.98,80.89,80.92,9400.0,66.5953,66.6035,66.5295,66.5541,9400.0
2014-10-29 11:50:00,80.92,80.98,80.88,80.95,10200.0,66.5541,66.6035,66.5212,66.5788,10200.0
2014-10-29 11:55:00,80.95,81.06,80.95,81.06,10900.0,66.5788,66.6693,66.5788,66.6693,10900.0
2014-10-29 12:00:00,81.05,81.05,80.86,80.87,11000.0,66.6611,66.6611,66.5048,66.513,11000.0
2014-10-29 12:05:00,80.86,80.92,80.86,80.91,19100.0,66.5048,66.5541,66.5048,66.5459,19100.0
2014-10-29 12:10:00,80.91,80.98,80.88,80.96,11600.0,66.5459,66.6035,66.5212,66.587,11600.0
2014-10-29 12:15:00,80.95,80.96,80.89,80.89,9900.0,66.5788,66.587,66.5295,66.5295,9900.0
2014-10-29 12:20:00,80.91,80.92,80.85,80.86,11200.0,66.5459,66.5541,66.4966,66.5048,11200.0
2014-10-29 12:25:00,80.84,80.84,80.81,80.83,7900.0,66.4883,66.4883,66.4637,66.4801,7900.0
2014-10-29 12:30:00,80.8,80.83,80.8,80.82,9200.0,66.4554,66.4801,66.4554,66.4719,9200.0
2014-10-29 12:35:00,80.83,80.84,80.81,80.82,7100.0,66.4801,66.4883,66.4637,66.4719,7100.0
2014-10-29 12:40:00,80.81,80.83,80.76,80.77,7500.0,66.4637,66.4801,66.4225,66.4308,7500.0
2014-10-29 12:45:00,80.77,80.8,80.77,80.78,18000.0,66.4308,66.4554,66.4308,66.439,18000.0
2014-10-29 12:50:00,80.78,80.79,80.69,80.73,28400.0,66.439,66.4472,66.365,66.3979,28400.0
2014-10-29 12:55:00,80.72,80.81,80.72,80.75,9500.0,66.3896,66.4637,66.3896,66.4143,9500.0
2014-10-29 13:00:00,80.76,80.8,80.76,80.76,11500.0,66.4225,66.4554,66.4225,66.4225,11500.0
2014-10-29 13:05:00,80.77,80.78,80.7,80.7,10300.0,66.4308,66.439,66.3732,66.3732,10300.0
2014-10-29 13:10:00,80.71,80.79,80.7,80.78,9400.0,66.3814,66.4472,66.3732,66.439,9400.0
2014-10-29 13:15:00,80.79,80.8,80.69,80.73,16000.0,66.4472,66.4554,66.365,66.3979,16000.0
2014-10-29 13:20:00,80.71,80.83,80.7,80.83,17800.0,66.3814,66.4801,66.3732,66.4801,17800.0
2014-10-29 13:25:00,80.81,80.88,80.81,80.88,9300.0,66.4637,66.5212,66.4637,66.5212,9300.0
2014-10-29 13:30:00,80.86,80.87,80.74,80.77,9800.0,66.5048,66.513,66.4061,66.4308,9800.0
2014-10-29 13:35:00,80.76,80.78,80.69,80.73,12200.0,66.4225,66.439,66.365,66.3979,12200.0
2014-10-29 13:40:00,80.73,80.76,80.69,80.73,12800.0,66.3979,66.4225,66.365,66.3979,12800.0
2014-10-29 13:45:00,80.74,80.82,80.71,80.79,13600.0,66.4061,66.4719,66.3814,66.4472,13600.0
2014-10-29 13:50:00,80.77,80.81,80.75,80.79,12900.0,66.4308,66.4637,66.4143,66.4472,12900.0
2014-10-29 13:55:00,80.79,80.91,80.79,80.88,13600.0,66.4472,66.5459,66.4472,66.5212,13600.0
2014-10-29 14:00:00,80.84,80.88,80.68,80.73,26500.0,66.4883,66.5212,66.3567,66.3979,26500.0
2014-10-29 14:05:00,80.76,80.76,80.6,80.72,53000.0,66.4225,66.4225,66.2909,66.3896,53000.0
2014-10-29 14:10:00,80.72,80.94,80.72,80.87,26600.0,66.3896,66.5706,66.3896,66.513,26600.0
2014-10-29 14:15:00,80.83,80.86,80.58,80.84,35800.0,66.4801,66.5048,66.2745,66.4883,35800.0
2014-10-29 14:20:00,80.85,81.16,80.84,81.14,26600.0,66.4966,66.7515,66.4883,66.7351,26600.0
2014-10-29 14:25:00,81.16,81.35,81.11,81.32,62200.0,66.7515,66.9078,66.7104,66.8831,62200.0
2014-10-29 14:30:00,81.31,81.35,81.23,81.31,67600.0,66.8749,66.9078,66.8091,66.8749,67600.0
2014-10-29 14:35:00,81.31,81.38,81.18,81.18,16100.0,66.8749,66.9325,66.768,66.768,16100.0
2014-10-29 14:40:00,81.17,81.23,81.1,81.1,31600.0,66.7598,66.8091,66.7022,66.7022,31600.0
2014-10-29 14:45:00,81.12,81.14,80.92,80.96,30000.0,66.7186,66.7351,66.5541,66.587,30000.0
2014-10-29 14:50:00,80.95,81.03,80.93,81.02,29800.0,66.5788,66.6446,66.5624,66.6364,29800.0
2014-10-29 14:55:00,81.01,81.12,80.99,81.08,37100.0,66.6282,66.7186,66.6117,66.6857,37100.0
2014-10-29 15:00:00,81.09,81.1,80.98,80.99,24200.0,66.694,66.7022,66.6035,66.6117,24200.0
2014-10-29 15:05:00,80.98,81.06,80.85,80.88,28700.0,66.6035,66.6693,66.4966,66.5212,28700.0
2014-10-29 15:10:00,80.89,80.95,80.83,80.92,25100.0,66.5295,66.5788,66.4801,66.5541,25100.0
2014-10-29 15:15:00,80.92,81.08,80.91,81.08,24200.0,66.5541,66.6857,66.5459,66.6857,24200.0
2014-10-29 15:20:00,81.08,81.1,80.98,81.03,20800.0,66.6857,66.7022,66.6035,66.6446,20800.0
2014-10-29 15:25:00,81.02,81.13,81.01,81.13,23600.0,66.6364,66.7269,66.6282,66.7269,23600.0
2014-10-29 15:30:00,81.14,81.36,81.13,81.26,34000.0,66.7351,66.916,66.7269,66.8338,34000.0
2014-10-29 15:35:00,81.25,81.33,81.19,81.32,35400.0,66.8256,66.8914,66.7762,66.8831,35400.0
2014-10-29 15:40:00,81.33,81.46,81.29,81.42,57400.0,66.8914,66.9983,66.8585,66.9654,57400.0
2014-10-29 15:45:00,81.42,81.43,81.27,81.28,58000.0,66.9654,66.9736,66.842,66.8502,58000.0
2014-10-29 15:50:00,81.28,81.33,81.26,81.29,45200.0,66.8502,66.8914,66.8338,66.8585,45200.0
2014-10-29 15:55:00,81.28,81.34,81.23,81.3,81000.0,66.8502,66.8996,66.8091,66.8667,81000.0
2014-10-30 09:30:00,81.4,81.77,81.3,81.77,55000.0,66.9489,67.2532,66.8667,67.2532,55000.0
2014-10-30 09:35:00,81.81,81.83,81.62,81.64,21600.0,67.2861,67.3026,67.1299,67.1463,21600.0
2014-10-30 09:40:00,81.63,81.8,81.55,81.8,14600.0,67.1381,67.2779,67.0723,67.2779,14600.0
2014-10-30 09:45:00,81.82,81.86,81.61,81.7,34900.0,67.2944,67.3273,67.1216,67.1957,34900.0
2014-10-30 09:50:00,81.7,81.82,81.7,81.74,21900.0,67.1957,67.2944,67.1957,67.2286,21900.0
2014-10-30 09:55:00,81.75,81.77,81.58,81.63,63400.0,67.2368,67.2532,67.097,67.1381,63400.0
2014-10-30 10:00:00,81.62,81.63,81.38,81.38,25200.0,67.1299,67.1381,66.9325,66.9325,25200.0
2014-10-30 10:05:00,81.39,81.48,81.34,81.35,12100.0,66.9407,67.0147,66.8996,66.9078,12100.0
2014-10-30 10:10:00,81.33,81.41,81.27,81.31,11900.0,66.8914,66.9571,66.842,66.8749,11900.0
2014-10-30 10:15:00,81.29,81.48,81.21,81.47,28300.0,66.8585,67.0147,66.7927,67.0065,28300.0
2014-10-30 10:20:00,81.47,81.58,81.43,81.56,12200.0,67.0065,67.097,66.9736,67.0805,12200.0
2014-10-30 10:25:00,81.52,81.6,81.52,81.57,12200.0,67.0476,67.1134,67.0476,67.0887,12200.0
2014-10-30 10:30:00,81.58,81.65,81.57,81.6,24600.0,67.097,67.1545,67.0887,67.1134,24600.0
2014-10-30 10:35:00,81.6,81.64,81.56,81.57,28800.0,67.1134,67.1463,67.0805,67.0887,28800.0
2014-10-30 10:40:00,81.57,81.57,81.48,81.5,14000.0,67.0887,67.0887,67.0147,67.0312,14000.0
2014-10-30 10:45:00,81.51,81.55,81.44,81.44,14800.0,67.0394,67.0723,66.9818,66.9818,14800.0
2014-10-30 10:50:00,81.43,81.52,81.42,81.51,7300.0,66.9736,67.0476,66.9654,67.0394,7300.0
2014-10-30 10:55:00,81.51,81.71,81.49,81.69,8800.0,67.0394,67.2039,67.0229,67.1874,8800.0
2014-10-30 11:00:00,81.7,81.78,81.62,81.62,13400.0,67.1957,67.2615,67.1299,67.1299,13400.0
2014-10-30 11:05:00,81.61,81.67,81.59,81.66,12400.0,67.1216,67.171,67.1052,67.1628,12400.0
2014-10-30 11:10:00,81.67,81.79,81.67,81.79,8200.0,67.171,67.2697,67.171,67.2697,8200.0
2014-10-30 11:15:00,81.78,81.82,81.69,81.69,17600.0,67.2615,67.2944,67.1874,67.1874,17600.0
2014-10-30 11:20:00,81.69,81.7,81.61,81.61,26600.0,67.1874,67.1957,67.1216,67.1216,26600.0
2014-10-30 11:25:00,81.63,81.65,81.57,81.58,36700.0,67.1381,67.1545,67.0887,67.097,36700.0
2014-10-30 11:30:00,81.59,81.59,81.51,81.54,46000.0,67.1052,67.1052,67.0394,67.0641,46000.0
2014-10-30 11:35:00,81.54,81.56,81.48,81.48,38700.0,67.0641,67.0805,67.0147,67.0147,38700.0
2014-10-30 11:40:00,81.49,81.5,81.45,81.48,14800.0,67.0229,67.0312,66.99,67.0147,14800.0
2014-10-30 11:45:00,81.49,81.61,81.48,81.56,12200.0,67.0229,67.1216,67.0147,67.0805,12200.0
2014-10-30 11:50:00,81.53,81.54,81.5,81.53,6100.0,67.0558,67.0641,67.0312,67.0558,6100.0
2014-10-30 11:55:00,81.53,81.62,81.52,81.62,10300.0,67.0558,67.1299,67.0476,67.1299,10300.0
2014-10-30 12:00:00,81.63,81.68,81.6,81.61,14300.0,67.1381,67.1792,67.1134,67.1216,14300.0
2014-10-30 12:05:00,81.61,81.67,81.61,81.67,4200.0,67.1216,67.171,67.1216,67.171,4200.0
2014-10-30 12:10:00,81.68,81.74,81.67,81.74,10100.0,67.1792,67.2286,67.171,67.2286,10100.0
2014-10-30 12:15:00,81.72,81.74,81.67,81.73,9000.0,67.2121,67.2286,67.171,67.2203,9000.0
2014-10-30 12:20:00,81.73,81.79,81.72,81.77,20600.0,67.2203,67.2697,67.2121,67.2532,20600.0
2014-10-30 12:25:00,81.77,81.82,81.77,81.82,24100.0,67.2532,67.2944,67.2532,67.2944,24100.0
2014-10-30 12:30:00,81.81,81.86,81.81,81.84,20000.0,67.2861,67.3273,67.2861,67.3108,20000.0
2014-10-30 12:35:00,81.84,81.88,81.78,81.78,10000.0,67.3108,67.3437,67.2615,67.2615,10000.0
2014-10-30 12:40:00,81.78,81.8,81.76,81.77,15700.0,67.2615,67.2779,67.245,67.2532,15700.0
2014-10-30 12:45:00,81.77,81.82,81.77,81.82,8700.0,67.2532,67.2944,67.2532,67.2944,8700.0
2014-10-30 12:50:00,81.81,81.82,81.79,81.79,6500.0,67.2861,67.2944,67.2697,67.2697,6500.0
2014-10-30 12:55:00,81.79,81.79,81.76,81.77,19400.0,67.2697,67.2697,67.245,67.2532,19400.0
2014-10-30 13:00:00,81.77,81.8,81.76,81.79,8000.0,67.2532,67.2779,67.245,67.2697,8000.0
2014-10-30 13:05:00,81.78,81.8,81.77,81.79,5600.0,67.2615,67.2779,67.2532,67.2697,5600.0
2014-10-30 13:10:00,81.79,81.83,81.79,81.81,9000.0,67.2697,67.3026,67.2697,67.2861,9000.0
2014-10-30 13:15:00,81.81,81.99,81.79,81.91,25500.0,67.2861,67.4342,67.2697,67.3684,25500.0
2014-10-30 13:20:00,81.92,82.04,81.91,82.04,6500.0,67.3766,67.4753,67.3684,67.4753,6500.0
2014-10-30 13:25:00,81.99,82.01,81.95,81.98,5500.0,67.4342,67.4506,67.4013,67.426,5500.0
2014-10-30 13:30:00,81.99,82.02,81.93,81.98,19000.0,67.4342,67.4589,67.3848,67.426,19000.0
2014-10-30 13:35:00,81.98,82.1,81.8,82.08,13100.0,67.426,67.5247,67.2779,67.5082,13100.0
2014-10-30 13:40:00,82.05,82.13,82.04,82.09,13400.0,67.4835,67.5493,67.4753,67.5164,13400.0
2014-10-30 13:45:00,82.07,82.2,81.96,82.15,48000.0,67.5,67.6069,67.4095,67.5658,48000.0
2014-10-30 13:50:00,82.15,82.19,82.14,82.19,17600.0,67.5658,67.5987,67.5576,67.5987,17600.0
2014-10-30 13:55:00,82.18,82.36,82.07,82.07,35400.0,67.5904,67.7385,67.5,67.5,35400.0
2014-10-30 14:00:00,82.09,82.23,82.07,82.17,34200.0,67.5164,67.6316,67.5,67.5822,34200.0
2014-10-30 14:05:00,82.17,82.26,82.17,82.19,18300.0,67.5822,67.6562,67.5822,67.5987,18300.0
2014-10-30 14:10:00,82.19,82.25,82.18,82.19,22800.0,67.5987,67.648,67.5904,67.5987,22800.0
2014-10-30 14:15:00,82.18,82.19,82.09,82.09,12900.0,67.5904,67.5987,67.5164,67.5164,12900.0
2014-10-30 14:20:00,82.1,82.11,82.05,82.1,11700.0,67.5247,67.5329,67.4835,67.5247,11700.0
2014-10-30 14:25:00,82.09,82.14,82.07,82.08,22300.0,67.5164,67.5576,67.5,67.5082,22300.0
2014-10-30 14:30:00,82.07,82.07,82.01,82.03,10500.0,67.5,67.5,67.4506,67.4671,10500.0
2014-10-30 14:35:00,82.03,82.04,82.0,82.01,18300.0,67.4671,67.4753,67.4424,67.4506,18300.0
2014-10-30 14:40:00,82.0,82.02,81.98,82.01,13900.0,67.4424,67.4589,67.426,67.4506,13900.0
2014-10-30 14:45:00,82.01,82.03,81.81,81.81,25200.0,67.4506,67.4671,67.2861,67.2861,25200.0
2014-10-30 14:50:00,81.81,81.88,81.69,81.7,41700.0,67.2861,67.3437,67.1874,67.1957,41700.0
2014-10-30 14:55:00,81.69,81.69,81.52,81.62,29800.0,67.1874,67.1874,67.0476,67.1299,29800.0
2014-10-30 15:00:00,81.62,81.69,81.62,81.65,15400.0,67.1299,67.1874,67.1299,67.1545,15400.0
2014-10-30 15:05:00,81.63,81.72,81.63,81.68,13900.0,67.1381,67.2121,67.1381,67.1792,13900.0
2014-10-30 15:10:00,81.67,81.77,81.65,81.77,23800.0,67.171,67.2532,67.1545,67.2532,23800.0
2014-10-30 15:15:00,81.76,81.79,81.63,81.72,23200.0,67.245,67.2697,67.1381,67.2121,23200.0
2014-10-30 15:20:00,81.71,81.76,81.65,81.72,28800.0,67.2039,67.245,67.1545,67.2121,28800.0
2014-10-30 15:25:00,81.72,81.73,81.58,81.63,26600.0,67.2121,67.2203,67.097,67.1381,26600.0
2014-10-30 15:30:00,81.64,81.71,81.61,81.71,36200.0,67.1463,67.2039,67.1216,67.2039,36200.0
2014-10-30 15:35:00,81.71,81.71,81.6,81.62,47800.0,67.2039,67.2039,67.1134,67.1299,47800.0
2014-10-30 15:40:00,81.62,81.67,81.6,81.62,39500.0,67.1299,67.171,67.1134,67.1299,39500.0
2014-10-30 15:45:00,81.62,81.73,81.62,81.66,54400.0,67.1299,67.2203,67.1299,67.1628,54400.0
2014-10-30 15:50:00,81.66,81.72,81.62,81.64,62600.0,67.1628,67.2121,67.1299,67.1463,62600.0
2014-10-30 15:55:00,81.64,81.74,81.62,81.72,90900.0,67.1463,67.2286,67.1299,67.2121,90900.0
2014-10-31 09:30:00,82.87,82.94,82.71,82.71,57100.0,68.158,68.2155,68.0264,68.0264,57100.0
2014-10-31 09:35:00,82.71,82.82,82.68,82.78,38700.0,68.0264,68.1168,68.0017,68.0839,38700.0
2014-10-31 09:40:00,82.79,82.86,82.62,82.86,53400.0,68.0922,68.1497,67.9523,68.1497,53400.0
2014-10-31 09:45:00,82.86,82.86,82.65,82.69,42900.0,68.1497,68.1497,67.977,68.0099,42900.0
2014-10-31 09:50:00,82.71,82.73,82.6,82.68,25200.0,68.0264,68.0428,67.9359,68.0017,25200.0
2014-10-31 09:55:00,82.68,82.77,82.67,82.74,16900.0,68.0017,68.0757,67.9935,68.051,16900.0
2014-10-31 10:00:00,82.73,82.8,82.64,82.71,22200.0,68.0428,68.1004,67.9688,68.0264,22200.0
2014-10-31 10:05:00,82.73,82.78,82.67,82.69,16600.0,68.0428,68.0839,67.9935,68.0099,16600.0
2014-10-31 10:10:00,82.67,82.76,82.66,82.75,19100.0,67.9935,68.0675,67.9852,68.0593,19100.0
2014-10-31 10:15:00,82.74,82.78,82.72,82.73,17400.0,68.051,68.0839,68.0346,68.0428,17400.0
2014-10-31 10:20:00,82.75,82.81,82.72,82.78,14900.0,68.0593,68.1086,68.0346,68.0839,14900.0
2014-10-31 10:25:00,82.78,82.87,82.77,82.86,30000.0,68.0839,68.158,68.0757,68.1497,30000.0
2014-10-31 10:30:00,82.87,82.87,82.76,82.77,11000.0,68.158,68.158,68.0675,68.0757,11000.0
2014-10-31 10:35:00,82.78,82.78,82.66,82.66,34900.0,68.0839,68.0839,67.9852,67.9852,34900.0
2014-10-31 10:40:00,82.67,82.72,82.6,82.7,21200.0,67.9935,68.0346,67.9359,68.0181,21200.0
2014-10-31 10:45:00,82.71,82.8,82.68,82.72,18700.0,68.0264,68.1004,68.0017,68.0346,18700.0
2014-10-31 10:50:00,82.71,82.89,82.71,82.82,46100.0,68.0264,68.1744,68.0264,68.1168,46100.0
2014-10-31 10:55:00,82.82,82.98,82.82,82.91,34100.0,68.1168,68.2484,68.1168,68.1909,34100.0
2014-10-31 11:00:00,82.9,82.9,82.82,82.83,11100.0,68.1826,68.1826,68.1168,68.1251,11100.0
2014-10-31 11:05:00,82.84,82.96,82.84,82.92,13900.0,68.1333,68.232,68.1333,68.1991,13900.0
2014-10-31 11:10:00,82.92,82.94,82.88,82.92,14900.0,68.1991,68.2155,68.1662,68.1991,14900.0
2014-10-31 11:15:00,82.93,82.93,82.88,82.9,9000.0,68.2073,68.2073,68.1662,68.1826,9000.0
2014-10-31 11:20:00,82.9,82.96,82.88,82.94,12700.0,68.1826,68.232,68.1662,68.2155,12700.0
2014-10-31 11:25:00,82.93,83.04,82.93,83.03,16100.0,68.2073,68.2978,68.2073,68.2895,16100.0
2014-10-31 11:30:00,83.04,83.07,83.01,83.03,7600.0,68.2978,68.3224,68.2731,68.2895,7600.0
2014-10-31 11:35:00,83.03,83.07,83.01,83.01,11100.0,68.2895,68.3224,68.2731,68.2731,11100.0
2014-10-31 11:40:00,83.01,83.02,82.95,82.98,11000.0,68.2731,68.2813,68.2238,68.2484,11000.0
2014-10-31 11:45:00,82.97,82.99,82.9,82.91,16200.0,68.2402,68.2566,68.1826,68.1909,16200.0
2014-10-31 11:50:00,82.91,82.96,82.9,82.91,17900.0,68.1909,68.232,68.1826,68.1909,17900.0
2014-10-31 11:55:00,82.91,82.91,82.85,82.9,12000.0,68.1909,68.1909,68.1415,68.1826,12000.0
2014-10-31 12:00:00,82.89,82.89,82.83,82.84,10400.0,68.1744,68.1744,68.1251,68.1333,10400.0
2014-10-31 12:05:00,82.84,82.88,82.83,82.88,7600.0,68.1333,68.1662,68.1251,68.1662,7600.0
2014-10-31 12:10:00,82.89,82.92,82.86,82.91,8400.0,68.1744,68.1991,68.1497,68.1909,8400.0
2014-10-31 12:15:00,82.92,82.92,82.84,82.85,7400.0,68.1991,68.1991,68.1333,68.1415,7400.0
2014-10-31 12:20:00,82.83,82.84,82.71,82.72,12200.0,68.1251,68.1333,68.0264,68.0346,12200.0
2014-10-31 12:25:00,82.73,82.77,82.73,82.74,8100.0,68.0428,68.0757,68.0428,68.051,8100.0
2014-10-31 12:30:00,82.72,82.8,82.71,82.8,9600.0,68.0346,68.1004,68.0264,68.1004,9600.0
2014-10-31 12:35:00,82.81,82.83,82.74,82.75,4600.0,68.1086,68.1251,68.051,68.0593,4600.0
2014-10-31 12:40:00,82.73,82.77,82.72,82.77,4200.0,68.0428,68.0757,68.0346,68.0757,4200.0
2014-10-31 12:45:00,82.78,82.78,82.74,82.78,7500.0,68.0839,68.0839,68.051,68.0839,7500.0
2014-10-31 12:50:00,82.79,82.84,82.77,82.77,19100.0,68.0922,68.1333,68.0757,68.0757,19100.0
2014-10-31 12:55:00,82.78,82.79,82.74,82.79,15200.0,68.0839,68.0922,68.051,68.0922,15200.0
2014-10-31 13:00:00,82.8,82.82,82.77,82.81,15900.0,68.1004,68.1168,68.0757,68.1086,15900.0
2014-10-31 13:05:00,82.81,82.85,82.81,82.84,16500.0,68.1086,68.1415,68.1086,68.1333,16500.0
2014-10-31 13:10:00,82.82,82.85,82.81,82.81,12400.0,68.1168,68.1415,68.1086,68.1086,12400.0
2014-10-31 13:15:00,82.81,82.82,82.79,82.8,11100.0,68.1086,68.1168,68.0922,68.1004,11100.0
2014-10-31 13:20:00,82.8,82.84,82.78,82.84,12500.0,68.1004,68.1333,68.0839,68.1333,12500.0
2014-10-31 13:25:00,82.83,82.9,82.82,82.89,22600.0,68.1251,68.1826,68.1168,68.1744,22600.0
2014-10-31 13:30:00,82.9,82.91,82.83,82.84,10600.0,68.1826,68.1909,68.1251,68.1333,10600.0
2014-10-31 13:35:00,82.84,82.86,82.8,82.81,12800.0,68.1333,68.1497,68.1004,68.1086,12800.0
2014-10-31 13:40:00,82.81,82.83,82.8,82.81,9800.0,68.1086,68.1251,68.1004,68.1086,9800.0
2014-10-31 13:45:00,82.81,82.81,82.73,82.73,16200.0,68.1086,68.1086,68.0428,68.0428,16200.0
2014-10-31 13:50:00,82.73,82.74,82.61,82.64,20600.0,68.0428,68.051,67.9441,67.9688,20600.0
2014-10-31 13:55:00,82.65,82.68,82.61,82.62,27700.0,67.977,68.0017,67.9441,67.9523,27700.0
2014-10-31 14:00:00,82.63,82.64,82.6,82.63,14200.0,67.9606,67.9688,67.9359,67.9606,14200.0
2014-10-31 14:05:00,82.63,82.68,82.62,82.68,18500.0,67.9606,68.0017,67.9523,68.0017,18500.0
2014-10-31 14:10:00,82.68,82.73,82.67,82.71,11100.0,68.0017,68.0428,67.9935,68.0264,11100.0
2014-10-31 14:15:00,82.71,82.72,82.66,82.67,12200.0,68.0264,68.0346,67.9852,67.9935,12200.0
2014-10-31 14:20:00,82.67,82.71,82.65,82.66,14200.0,67.9935,68.0264,67.977,67.9852,14200.0
2014-10-31 14:25:00,82.66,82.71,82.66,82.7,15700.0,67.9852,68.0264,67.9852,68.0181,15700.0
2014-10-31 14:30:00,82.69,82.7,82.63,82.63,15100.0,68.0099,68.0181,67.9606,67.9606,15100.0
2014-10-31 14:35:00,82.64,82.65,82.62,82.62,7700.0,67.9688,67.977,67.9523,67.9523,7700.0
2014-10-31 14:40:00,82.63,82.63,82.57,82.57,16000.0,67.9606,67.9606,67.9112,67.9112,16000.0
2014-10-31 14:45:00,82.57,82.57,82.53,82.56,19700.0,67.9112,67.9112,67.8783,67.903,19700.0
2014-10-31 14:50:00,82.56,82.6,82.54,82.56,29400.0,67.903,67.9359,67.8865,67.903,29400.0
2014-10-31 14:55:00,82.56,82.65,82.56,82.63,12900.0,67.903,67.977,67.903,67.9606,12900.0
2014-10-31 15:00:00,82.63,82.64,82.5,82.53,57700.0,67.9606,67.9688,67.8536,67.8783,57700.0
2014-10-31 15:05:00,82.52,82.54,82.5,82.52,12400.0,67.8701,67.8865,67.8536,67.8701,12400.0
2014-10-31 15:10:00,82.53,82.54,82.5,82.54,16200.0,67.8783,67.8865,67.8536,67.8865,16200.0
2014-10-31 15:15:00,82.54,82.54,82.5,82.51,17900.0,67.8865,67.8865,67.8536,67.8619,17900.0
2014-10-31 15:20:00,82.51,82.53,82.43,82.48,39000.0,67.8619,67.8783,67.7961,67.8372,39000.0
2014-10-31 15:25:00,82.48,82.58,82.48,82.57,35500.0,67.8372,67.9194,67.8372,67.9112,35500.0
2014-10-31 15:30:00,82.58,82.67,82.56,82.66,43200.0,67.9194,67.9935,67.903,67.9852,43200.0
2014-10-31 15:35:00,82.67,82.69,82.63,82.65,38000.0,67.9935,68.0099,67.9606,67.977,38000.0
2014-10-31 15:40:00,82.64,82.73,82.63,82.73,46700.0,67.9688,68.0428,67.9606,68.0428,46700.0
2014-10-31 15:45:00,82.73,82.76,82.69,82.72,69400.0,68.0428,68.0675,68.0099,68.0346,69400.0
2014-10-31 15:50:00,82.72,82.77,82.71,82.73,81600.0,68.0346,68.0757,68.0264,68.0428,81600.0
2014-10-31 15:55:00,82.73,82.78,82.73,82.76,206600.0,68.0428,68.0839,68.0428,68.0675,206600.0
2014-11-03 09:30:00,83.0,83.07,82.8,83.02,54500.0,68.2649,68.3224,68.1004,68.2813,54500.0
2014-11-03 09:35:00,83.02,83.02,82.79,82.94,27300.0,68.2813,68.2813,68.0922,68.2155,27300.0
2014-11-03 09:40:00,82.94,82.99,82.78,82.88,32600.0,68.2155,68.2566,68.0839,68.1662,32600.0
2014-11-03 09:45:00,82.86,82.86,82.7,82.71,14700.0,68.1497,68.1497,68.0181,68.0264,14700.0
2014-11-03 09:50:00,82.73,82.82,82.72,82.78,21600.0,68.0428,68.1168,68.0346,68.0839,21600.0
2014-11-03 09:55:00,82.79,82.82,82.71,82.73,16100.0,68.0922,68.1168,68.0264,68.0428,16100.0
2014-11-03 10:00:00,82.74,82.94,82.74,82.83,41500.0,68.051,68.2155,68.051,68.1251,41500.0
2014-11-03 10:05:00,82.83,82.88,82.74,82.74,19300.0,68.1251,68.1662,68.051,68.051,19300.0
2014-11-03 10:10:00,82.75,82.9,82.75,82.87,20300.0,68.0593,68.1826,68.0593,68.158,20300.0
2014-11-03 10:15:00,82.89,82.89,82.79,82.8,12300.0,68.1744,68.1744,68.0922,68.1004,12300.0
2014-11-03 10:20:00,82.79,82.79,82.72,82.77,14000.0,68.0922,68.0922,68.0346,68.0757,14000.0
2014-11-03 10:25:00,82.78,82.81,82.76,82.79,13200.0,68.0839,68.1086,68.0675,68.0922,13200.0
2014-11-03 10:30:00,82.79,82.84,82.76,82.82,22400.0,68.0922,68.1333,68.0675,68.1168,22400.0
2014-11-03 10:35:00,82.83,82.88,82.82,82.82,30800.0,68.1251,68.1662,68.1168,68.1168,30800.0
2014-11-03 10:40:00,82.84,82.91,82.8,82.88,12200.0,68.1333,68.1909,68.1004,68.1662,12200.0
2014-11-03 10:45:00,82.86,82.89,82.84,82.86,11600.0,68.1497,68.1744,68.1333,68.1497,11600.0
2014-11-03 10:50:00,82.86,82.88,82.79,82.84,23200.0,68.1497,68.1662,68.0922,68.1333,23200.0
2014-11-03 10:55:00,82.84,82.9,82.81,82.84,38800.0,68.1333,68.1826,68.1086,68.1333,38800.0
2014-11-03 11:00:00,82.83,82.85,82.78,82.81,34200.0,68.1251,68.1415,68.0839,68.1086,34200.0
2014-11-03 11:05:00,82.81,82.93,82.81,82.91,36700.0,68.1086,68.2073,68.1086,68.1909,36700.0
2014-11-03 11:10:00,82.9,82.94,82.9,82.94,16000.0,68.1826,68.2155,68.1826,68.2155,16000.0
2014-11-03 11:15:00,82.95,82.95,82.82,82.83,21700.0,68.2238,68.2238,68.1168,68.1251,21700.0
2014-11-03 11:20:00,82.84,82.87,82.79,82.84,13700.0,68.1333,68.158,68.0922,68.1333,13700.0
2014-11-03 11:25:00,82.85,82.89,82.83,82.87,11500.0,68.1415,68.1744,68.1251,68.158,11500.0
2014-11-03 11:30:00,82.87,82.92,82.78,82.84,12500.0,68.158,68.1991,68.0839,68.1333,12500.0
2014-11-03 11:35:00,82.84,82.91,82.84,82.88,12100.0,68.1333,68.1909,68.1333,68.1662,12100.0
2014-11-03 11:40:00,82.89,82.96,82.89,82.92,14600.0,68.1744,68.232,68.1744,68.1991,14600.0
2014-11-03 11:45:00,82.92,82.95,82.86,82.89,17400.0,68.1991,68.2238,68.1497,68.1744,17400.0
2014-11-03 11:50:00,82.89,82.9,82.86,82.88,7700.0,68.1744,68.1826,68.1497,68.1662,7700.0
2014-11-03 11:55:00,82.87,82.89,82.82,82.85,17800.0,68.158,68.1744,68.1168,68.1415,17800.0
2014-11-03 12:00:00,82.85,82.87,82.82,82.86,14900.0,68.1415,68.158,68.1168,68.1497,14900.0
2014-11-03 12:05:00,82.88,82.92,82.85,82.92,10300.0,68.1662,68.1991,68.1415,68.1991,10300.0
2014-11-03 12:10:00,82.92,82.93,82.87,82.88,11400.0,68.1991,68.2073,68.158,68.1662,11400.0
2014-11-03 12:15:00,82.88,82.91,82.88,82.89,13200.0,68.1662,68.1909,68.1662,68.1744,13200.0
2014-11-03 12:20:00,82.89,82.94,82.87,82.93,11900.0,68.1744,68.2155,68.158,68.2073,11900.0
2014-11-03 12:25:00,82.94,82.99,82.94,82.99,22200.0,68.2155,68.2566,68.2155,68.2566,22200.0
2014-11-03 12:30:00,82.99,82.99,82.94,82.95,9800.0,68.2566,68.2566,68.2155,68.2238,9800.0
2014-11-03 12:35:00,82.94,82.95,82.89,82.93,10600.0,68.2155,68.2238,68.1744,68.2073,10600.0
2014-11-03 12:40:00,82.92,83.05,82.91,83.04,20700.0,68.1991,68.306,68.1909,68.2978,20700.0
2014-11-03 12:45:00,83.05,83.07,83.01,83.05,5000.0,68.306,68.3224,68.2731,68.306,5000.0
2014-11-03 12:50:00,83.04,83.04,83.01,83.02,3900.0,68.2978,68.2978,68.2731,68.2813,3900.0
2014-11-03 12:55:00,83.02,83.1,83.02,83.06,20800.0,68.2813,68.3471,68.2813,68.3142,20800.0
2014-11-03 13:00:00,83.06,83.06,83.01,83.02,9300.0,68.3142,68.3142,68.2731,68.2813,9300.0
2014-11-03 13:05:00,83.02,83.07,83.02,83.04,11500.0,68.2813,68.3224,68.2813,68.2978,11500.0
2014-11-03 13:10:00,83.03,83.1,83.03,83.08,6700.0,68.2895,68.3471,68.2895,68.3307,6700.0
2014-11-03 13:15:00,83.07,83.15,83.06,83.1,8800.0,68.3224,68.3882,68.3142,68.3471,8800.0
2014-11-03 13:20:00,83.11,83.15,83.08,83.14,10400.0,68.3553,68.3882,68.3307,68.38,10400.0
2014-11-03 13:25:00,83.13,83.2,83.12,83.17,9900.0,68.3718,68.4294,68.3636,68.4047,9900.0
2014-11-03 13:30:00,83.16,83.18,83.12,83.16,11200.0,68.3965,68.4129,68.3636,68.3965,11200.0
2014-11-03 13:35:00,83.16,83.27,83.16,83.27,81500.0,68.3965,68.4869,68.3965,68.4869,81500.0
2014-11-03 13:40:00,83.27,83.28,83.2,83.2,14300.0,68.4869,68.4952,68.4294,68.4294,14300.0
2014-11-03 13:45:00,83.2,83.24,83.17,83.19,11700.0,68.4294,68.4623,68.4047,68.4211,11700.0
2014-11-03 13:50:00,83.2,83.23,83.19,83.2,12600.0,68.4294,68.454,68.4211,68.4294,12600.0
2014-11-03 13:55:00,83.2,83.24,83.18,83.19,13800.0,68.4294,68.4623,68.4129,68.4211,13800.0
2014-11-03 14:00:00,83.19,83.24,83.18,83.22,16200.0,68.4211,68.4623,68.4129,68.4458,16200.0
2014-11-03 14:05:00,83.23,83.23,83.18,83.19,16700.0,68.454,68.454,68.4129,68.4211,16700.0
2014-11-03 14:10:00,83.2,83.32,83.19,83.29,34300.0,68.4294,68.5281,68.4211,68.5034,34300.0
2014-11-03 14:15:00,83.3,83.31,83.2,83.21,13200.0,68.5116,68.5198,68.4294,68.4376,13200.0
2014-11-03 14:20:00,83.22,83.22,83.15,83.19,11400.0,68.4458,68.4458,68.3882,68.4211,11400.0
2014-11-03 14:25:00,83.2,83.21,83.08,83.08,10500.0,68.4294,68.4376,68.3307,68.3307,10500.0
2014-11-03 14:30:00,83.08,83.09,82.94,82.96,18700.0,68.3307,68.3389,68.2155,68.232,18700.0
2014-11-03 14:35:00,82.95,83.03,82.94,83.02,11200.0,68.2238,68.2895,68.2155,68.2813,11200.0
2014-11-03 14:40:00,83.01,83.03,82.95,82.98,16400.0,68.2731,68.2895,68.2238,68.2484,16400.0
2014-11-03 14:45:00,82.98,83.0,82.91,82.95,14400.0,68.2484,68.2649,68.1909,68.2238,14400.0
2014-11-03 14:50:00,82.95,82.96,82.9,82.9,24200.0,68.2238,68.232,68.1826,68.1826,24200.0
2014-11-03 14:55:00,82.88,82.94,82.88,82.92,13200.0,68.1662,68.2155,68.1662,68.1991,13200.0
2014-11-03 15:00:00,82.91,83.0,82.9,82.94,21200.0,68.1909,68.2649,68.1826,68.2155,21200.0
2014-11-03 15:05:00,82.93,82.96,82.88,82.89,40500.0,68.2073,68.232,68.1662,68.1744,40500.0
2014-11-03 15:10:00,82.91,82.91,82.85,82.86,17800.0,68.1909,68.1909,68.1415,68.1497,17800.0
2014-11-03 15:15:00,82.86,82.86,82.8,82.83,14200.0,68.1497,68.1497,68.1004,68.1251,14200.0
2014-11-03 15:20:00,82.83,82.84,82.76,82.78,22200.0,68.1251,68.1333,68.0675,68.0839,22200.0
2014-11-03 15:25:00,82.78,82.78,82.57,82.59,44000.0,68.0839,68.0839,67.9112,67.9277,44000.0
2014-11-03 15:30:00,82.6,82.69,82.57,82.68,44500.0,67.9359,68.0099,67.9112,68.0017,44500.0
2014-11-03 15:35:00,82.69,82.71,82.55,82.56,43600.0,68.0099,68.0264,67.8948,67.903,43600.0
2014-11-03 15:40:00,82.56,82.61,82.51,82.56,50500.0,67.903,67.9441,67.8619,67.903,50500.0
2014-11-03 15:45:00,82.57,82.73,82.57,82.66,55500.0,67.9112,68.0428,67.9112,67.9852,55500.0
2014-11-03 15:50:00,82.66,82.71,82.63,82.68,59000.0,67.9852,68.0264,67.9606,68.0017,59000.0
2014-11-03 15:55:00,82.69,82.7,82.6,82.65,145500.0,68.0099,68.0181,67.9359,67.977,145500.0
2014-11-04 09:30:00,82.77,82.84,82.4,82.4,51900.0,68.0757,68.1333,67.7714,67.7714,51900.0
2014-11-04 09:35:00,82.41,82.46,82.21,82.32,43000.0,67.7796,67.8207,67.6151,67.7056,43000.0
2014-11-04 09:40:00,82.3,82.41,82.08,82.08,34300.0,67.6891,67.7796,67.5082,67.5082,34300.0
2014-11-04 09:45:00,82.05,82.19,81.93,82.13,58600.0,67.4835,67.5987,67.3848,67.5493,58600.0
2014-11-04 09:50:00,82.12,82.33,82.05,82.29,13300.0,67.5411,67.7138,67.4835,67.6809,13300.0
2014-11-04 09:55:00,82.29,82.42,82.2,82.4,9400.0,67.6809,67.7878,67.6069,67.7714,9400.0
2014-11-04 10:00:00,82.37,82.57,82.37,82.56,12400.0,67.7467,67.9112,67.7467,67.903,12400.0
2014-11-04 10:05:00,82.59,82.65,82.48,82.54,15900.0,67.9277,67.977,67.8372,67.8865,15900.0
2014-11-04 10:10:00,82.55,82.67,82.54,82.63,10400.0,67.8948,67.9935,67.8865,67.9606,10400.0
2014-11-04 10:15:00,82.63,82.63,82.49,82.53,20000.0,67.9606,67.9606,67.8454,67.8783,20000.0
2014-11-04 10:20:00,82.53,82.65,82.53,82.6,9100.0,67.8783,67.977,67.8783,67.9359,9100.0
2014-11-04 10:25:00,82.59,82.62,82.37,82.39,30200.0,67.9277,67.9523,67.7467,67.7632,30200.0
2014-11-04 10:30:00,82.39,82.39,82.19,82.2,16800.0,67.7632,67.7632,67.5987,67.6069,16800.0
2014-11-04 10:35:00,82.21,82.3,82.19,82.27,42600.0,67.6151,67.6891,67.5987,67.6645,42600.0
2014-11-04 10:40:00,82.28,82.41,82.27,82.37,11300.0,67.6727,67.7796,67.6645,67.7467,11300.0
2014-11-04 10:45:00,82.37,82.37,82.22,82.22,12300.0,67.7467,67.7467,67.6233,67.6233,12300.0
2014-11-04 10:50:00,82.2,82.22,82.11,82.13,19000.0,67.6069,67.6233,67.5329,67.5493,19000.0
2014-11-04 10:55:00,82.13,82.13,82.03,82.04,15200.0,67.5493,67.5493,67.4671,67.4753,15200.0
2014-11-04 11:00:00,82.04,82.11,82.02,82.07,17100.0,67.4753,67.5329,67.4589,67.5,17100.0
2014-11-04 11:05:00,82.07,82.12,81.92,81.92,18200.0,67.5,67.5411,67.3766,67.3766,18200.0
2014-11-04 11:10:00,81.92,81.94,81.84,81.93,22100.0,67.3766,67.3931,67.3108,67.3848,22100.0
2014-11-04 11:15:00,81.91,82.0,81.9,81.95,15800.0,67.3684,67.4424,67.3602,67.4013,15800.0
2014-11-04 11:20:00,81.93,82.02,81.9,82.0,16500.0,67.3848,67.4589,67.3602,67.4424,16500.0
2014-11-04 11:25:00,82.0,82.05,81.99,82.0,21600.0,67.4424,67.4835,67.4342,67.4424,21600.0
2014-11-04 11:30:00,82.0,82.04,81.94,82.04,20400.0,67.4424,67.4753,67.3931,67.4753,20400.0
2014-11-04 11:35:00,82.04,82.04,81.98,82.01,17900.0,67.4753,67.4753,67.426,67.4506,17900.0
2014-11-04 11:40:00,82.02,82.02,81.94,81.96,12200.0,67.4589,67.4589,67.3931,67.4095,12200.0
2014-11-04 11:45:00,81.95,82.06,81.95,82.06,10900.0,67.4013,67.4918,67.4013,67.4918,10900.0
2014-11-04 11:50:00,82.06,82.06,81.93,81.99,17000.0,67.4918,67.4918,67.3848,67.4342,17000.0
2014-11-04 11:55:00,82.0,82.01,81.96,81.99,14300.0,67.4424,67.4506,67.4095,67.4342,14300.0
2014-11-04 12:00:00,81.99,82.14,81.99,82.13,13300.0,67.4342,67.5576,67.4342,67.5493,13300.0
2014-11-04 12:05:00,82.14,82.24,82.1,82.22,42000.0,67.5576,67.6398,67.5247,67.6233,42000.0
2014-11-04 12:10:00,82.22,82.34,82.2,82.34,27400.0,67.6233,67.722,67.6069,67.722,27400.0
2014-11-04 12:15:00,82.35,82.35,82.26,82.27,10200.0,67.7303,67.7303,67.6562,67.6645,10200.0
2014-11-04 12:20:00,82.26,82.26,82.23,82.26,6800.0,67.6562,67.6562,67.6316,67.6562,6800.0
2014-11-04 12:25:00,82.26,82.33,82.26,82.32,10000.0,67.6562,67.7138,67.6562,67.7056,10000.0
2014-11-04 12:30:00,82.32,82.33,82.3,82.3,4400.0,67.7056,67.7138,67.6891,67.6891,4400.0
2014-11-04 12:35:00,82.31,82.32,82.29,82.3,8100.0,67.6974,67.7056,67.6809,67.6891,8100.0
2014-11-04 12:40:00,82.29,82.41,82.29,82.41,8500.0,67.6809,67.7796,67.6809,67.7796,8500.0
2014-11-04 12:45:00,82.41,82.47,82.38,82.42,11900.0,67.7796,67.829,67.7549,67.7878,11900.0
2014-11-04 12:50:00,82.39,82.45,82.39,82.44,15900.0,67.7632,67.8125,67.7632,67.8043,15900.0
2014-11-04 12:55:00,82.44,82.48,82.42,82.44,34000.0,67.8043,67.8372,67.7878,67.8043,34000.0
2014-11-04 13:00:00,82.45,82.46,82.4,82.46,11800.0,67.8125,67.8207,67.7714,67.8207,11800.0
2014-11-04 13:05:00,82.46,82.5,82.41,82.49,17200.0,67.8207,67.8536,67.7796,67.8454,17200.0
2014-11-04 13:10:00,82.5,82.55,82.49,82.51,17700.0,67.8536,67.8948,67.8454,67.8619,17700.0
2014-11-04 13:15:00,82.53,82.53,82.35,82.35,13900.0,67.8783,67.8783,67.7303,67.7303,13900.0
2014-11-04 13:20:00,82.35,82.41,82.29,82.4,26000.0,67.7303,67.7796,67.6809,67.7714,26000.0
2014-11-04 13:25:00,82.42,82.44,82.37,82.41,8900.0,67.7878,67.8043,67.7467,67.7796,8900.0
2014-11-04 13:30:00,82.4,82.4,82.31,82.32,7400.0,67.7714,67.7714,67.6974,67.7056,7400.0
2014-11-04 13:35:00,82.31,82.36,82.28,82.28,12300.0,67.6974,67.7385,67.6727,67.6727,12300.0
2014-11-04 13:40:00,82.29,82.29,82.22,82.27,30400.0,67.6809,67.6809,67.6233,67.6645,30400.0
2014-11-04 13:45:00,82.26,82.27,82.21,82.24,73600.0,67.6562,67.6645,67.6151,67.6398,73600.0
2014-11-04 13:50:00,82.25,82.35,82.25,82.34,28600.0,67.648,67.7303,67.648,67.722,28600.0
2014-11-04 13:55:00,82.35,82.46,82.35,82.44,15400.0,67.7303,67.8207,67.7303,67.8043,15400.0
2014-11-04 14:00:00,82.44,82.53,82.44,82.49,52800.0,67.8043,67.8783,67.8043,67.8454,52800.0
2014-11-04 14:05:00,82.48,82.49,82.41,82.45,10400.0,67.8372,67.8454,67.7796,67.8125,10400.0
2014-11-04 14:10:00,82.45,82.51,82.45,82.49,14900.0,67.8125,67.8619,67.8125,67.8454,14900.0
2014-11-04 14:15:00,82.49,82.49,82.44,82.44,9100.0,67.8454,67.8454,67.8043,67.8043,9100.0
2014-11-04 14:20:00,82.43,82.46,82.41,82.42,20300.0,67.7961,67.8207,67.7796,67.7878,20300.0
2014-11-04 14:25:00,82.41,82.42,82.31,82.31,12900.0,67.7796,67.7878,67.6974,67.6974,12900.0
2014-11-04 14:30:00,82.3,82.36,82.28,82.33,12500.0,67.6891,67.7385,67.6727,67.7138,12500.0
2014-11-04 14:35:00,82.34,82.4,82.34,82.36,7300.0,67.722,67.7714,67.722,67.7385,7300.0
2014-11-04 14:40:00,82.37,82.37,82.22,82.25,15100.0,67.7467,67.7467,67.6233,67.648,15100.0
2014-11-04 14:45:00,82.25,82.31,82.24,82.26,20300.0,67.648,67.6974,67.6398,67.6562,20300.0
2014-11-04 14:50:00,82.25,82.32,82.25,82.3,14600.0,67.648,67.7056,67.648,67.6891,14600.0
2014-11-04 14:55:00,82.31,82.4,82.31,82.37,17100.0,67.6974,67.7714,67.6974,67.7467,17100.0
2014-11-04 15:00:00,82.38,82.41,82.26,82.26,22400.0,67.7549,67.7796,67.6562,67.6562,22400.0
2014-11-04 15:05:00,82.26,82.32,82.25,82.31,18600.0,67.6562,67.7056,67.648,67.6974,18600.0
2014-11-04 15:10:00,82.32,82.33,82.23,82.25,24000.0,67.7056,67.7138,67.6316,67.648,24000.0
2014-11-04 15:15:00,82.26,82.31,82.26,82.28,21700.0,67.6562,67.6974,67.6562,67.6727,21700.0
2014-11-04 15:20:00,82.28,82.34,82.28,82.34,20100.0,67.6727,67.722,67.6727,67.722,20100.0
2014-11-04 15:25:00,82.35,82.36,82.19,82.26,32200.0,67.7303,67.7385,67.5987,67.6562,32200.0
2014-11-04 15:30:00,82.26,82.39,82.26,82.32,58200.0,67.6562,67.7632,67.6562,67.7056,58200.0
2014-11-04 15:35:00,82.32,82.41,82.32,82.38,35900.0,67.7056,67.7796,67.7056,67.7549,35900.0
2014-11-04 15:40:00,82.39,82.51,82.38,82.43,40300.0,67.7632,67.8619,67.7549,67.7961,40300.0
2014-11-04 15:45:00,82.44,82.54,82.43,82.53,57400.0,67.8043,67.8865,67.7961,67.8783,57400.0
2014-11-04 15:50:00,82.54,82.54,82.44,82.47,49200.0,67.8865,67.8865,67.8043,67.829,49200.0
2014-11-04 15:55:00,82.48,82.53,82.44,82.45,107500.0,67.8372,67.8783,67.8043,67.8125,107500.0
2014-11-05 09:30:00,82.69,82.79,82.3,82.37,196800.0,68.0099,68.0922,67.6891,67.7467,196800.0
2014-11-05 09:35:00,82.37,82.39,81.93,81.98,72900.0,67.7467,67.7632,67.3848,67.426,72900.0
2014-11-05 09:40:00,81.98,81.99,81.77,81.85,41400.0,67.426,67.4342,67.2532,67.319,41400.0
2014-11-05 09:45:00,81.83,81.93,81.8,81.9,38300.0,67.3026,67.3848,67.2779,67.3602,38300.0
2014-11-05 09:50:00,81.9,82.12,81.89,82.05,43200.0,67.3602,67.5411,67.3519,67.4835,43200.0
2014-11-05 09:55:00,82.05,82.11,81.95,82.02,52600.0,67.4835,67.5329,67.4013,67.4589,52600.0
2014-11-05 10:00:00,82.04,82.12,81.96,82.1,52100.0,67.4753,67.5411,67.4095,67.5247,52100.0
2014-11-05 10:05:00,82.12,82.27,82.1,82.2,48100.0,67.5411,67.6645,67.5247,67.6069,48100.0
2014-11-05 10:10:00,82.2,82.2,82.0,82.09,93400.0,67.6069,67.6069,67.4424,67.5164,93400.0
2014-11-05 10:15:00,82.11,82.24,82.08,82.22,58100.0,67.5329,67.6398,67.5082,67.6233,58100.0
2014-11-05 10:20:00,82.22,82.24,82.12,82.12,20800.0,67.6233,67.6398,67.5411,67.5411,20800.0
2014-11-05 10:25:00,82.11,82.13,81.9,81.91,42600.0,67.5329,67.5493,67.3602,67.3684,42600.0
2014-11-05 10:30:00,81.92,81.97,81.73,81.74,41800.0,67.3766,67.4177,67.2203,67.2286,41800.0
2014-11-05 10:35:00,81.74,81.88,81.74,81.87,21600.0,67.2286,67.3437,67.2286,67.3355,21600.0
2014-11-05 10:40:00,81.86,81.87,81.79,81.79,29300.0,67.3273,67.3355,67.2697,67.2697,29300.0
2014-11-05 10:45:00,81.8,81.8,81.56,81.56,62900.0,67.2779,67.2779,67.0805,67.0805,62900.0
2014-11-05 10:50:00,81.58,81.72,81.56,81.71,39500.0,67.097,67.2121,67.0805,67.2039,39500.0
2014-11-05 10:55:00,81.72,81.75,81.67,81.74,22500.0,67.2121,67.2368,67.171,67.2286,22500.0
2014-11-05 11:00:00,81.74,81.86,81.73,81.82,21300.0,67.2286,67.3273,67.2203,67.2944,21300.0
2014-11-05 11:05:00,81.82,81.83,81.74,81.75,26500.0,67.2944,67.3026,67.2286,67.2368,26500.0
2014-11-05 11:10:00,81.74,81.75,81.7,81.74,24300.0,67.2286,67.2368,67.1957,67.2286,24300.0
2014-11-05 11:15:00,81.75,81.76,81.7,81.71,13200.0,67.2368,67.245,67.1957,67.2039,13200.0
2014-11-05 11:20:00,81.7,81.72,81.61,81.62,28200.0,67.1957,67.2121,67.1216,67.1299,28200.0
2014-11-05 11:25:00,81.62,81.63,81.56,81.59,34500.0,67.1299,67.1381,67.0805,67.1052,34500.0
2014-11-05 11:30:00,81.59,81.7,81.57,81.68,26400.0,67.1052,67.1957,67.0887,67.1792,26400.0
2014-11-05 11:35:00,81.68,81.68,81.54,81.55,23000.0,67.1792,67.1792,67.0641,67.0723,23000.0
2014-11-05 11:40:00,81.55,81.59,81.47,81.47,48300.0,67.0723,67.1052,67.0065,67.0065,48300.0
2014-11-05 11:45:00,81.47,81.5,81.42,81.49,41500.0,67.0065,67.0312,66.9654,67.0229,41500.0
2014-11-05 11:50:00,81.48,81.54,81.48,81.54,22300.0,67.0147,67.0641,67.0147,67.0641,22300.0
2014-11-05 11:55:00,81.54,81.54,81.49,81.52,28200.0,67.0641,67.0641,67.0229,67.0476,28200.0
2014-11-05 12:00:00,81.52,81.52,81.42,81.42,64200.0,67.0476,67.0476,66.9654,66.9654,64200.0
2014-11-05 12:05:00,81.42,81.43,81.36,81.36,42000.0,66.9654,66.9736,66.916,66.916,42000.0
2014-11-05 12:10:00,81.36,81.43,81.32,81.43,37700.0,66.916,66.9736,66.8831,66.9736,37700.0
2014-11-05 12:15:00,81.42,81.49,81.42,81.47,18300.0,66.9654,67.0229,66.9654,67.0065,18300.0
2014-11-05 12:20:00,81.48,81.55,81.47,81.54,39400.0,67.0147,67.0723,67.0065,67.0641,39400.0
2014-11-05 12:25:00,81.54,81.54,81.43,81.46,37900.0,67.0641,67.0641,66.9736,66.9983,37900.0
2014-11-05 12:30:00,81.45,81.51,81.45,81.49,58700.0,66.99,67.0394,66.99,67.0229,58700.0
2014-11-05 12:35:00,81.49,81.51,81.47,81.51,31100.0,67.0229,67.0394,67.0065,67.0394,31100.0
2014-11-05 12:40:00,81.51,81.51,81.49,81.5,21100.0,67.0394,67.0394,67.0229,67.0312,21100.0
2014-11-05 12:45:00,81.5,81.52,81.47,81.48,33400.0,67.0312,67.0476,67.0065,67.0147,33400.0
2014-11-05 12:50:00,81.48,81.49,81.42,81.43,38500.0,67.0147,67.0229,66.9654,66.9736,38500.0
2014-11-05 12:55:00,81.42,81.43,81.4,81.41,24300.0,66.9654,66.9736,66.9489,66.9571,24300.0
2014-11-05 13:00:00,81.41,81.48,81.41,81.48,25400.0,66.9571,67.0147,66.9571,67.0147,25400.0
2014-11-05 13:05:00,81.47,81.53,81.46,81.53,21400.0,67.0065,67.0558,66.9983,67.0558,21400.0
2014-11-05 13:10:00,81.53,81.55,81.52,81.54,14400.0,67.0558,67.0723,67.0476,67.0641,14400.0
2014-11-05 13:15:00,81.54,81.55,81.45,81.45,29800.0,67.0641,67.0723,66.99,66.99,29800.0
2014-11-05 13:20:00,81.45,81.49,81.43,81.48,21700.0,66.99,67.0229,66.9736,67.0147,21700.0
2014-11-05 13:25:00,81.48,81.52,81.48,81.51,26500.0,67.0147,67.0476,67.0147,67.0394,26500.0
2014-11-05 13:30:00,81.51,81.55,81.48,81.51,42200.0,67.0394,67.0723,67.0147,67.0394,42200.0
2014-11-05 13:35:00,81.51,81.52,81.49,81.49,38900.0,67.0394,67.0476,67.0229,67.0229,38900.0
2014-11-05 13:40:00,81.48,81.5,81.47,81.48,25200.0,67.0147,67.0312,67.0065,67.0147,25200.0
2014-11-05 13:45:00,81.48,81.48,81.42,81.45,23300.0,67.0147,67.0147,66.9654,66.99,23300.0
2014-11-05 13:50:00,81.44,81.45,81.42,81.42,13300.0,66.9818,66.99,66.9654,66.9654,13300.0
2014-11-05 13:55:00,81.42,81.45,81.42,81.44,20800.0,66.9654,66.99,66.9654,66.9818,20800.0
2014-11-05 14:00:00,81.43,81.46,81.41,81.42,28000.0,66.9736,66.9983,66.9571,66.9654,28000.0
2014-11-05 14:05:00,81.43,81.44,81.4,81.4,20100.0,66.9736,66.9818,66.9489,66.9489,20100.0
2014-11-05 14:10:00,81.4,81.48,81.4,81.44,32400.0,66.9489,67.0147,66.9489,66.9818,32400.0
2014-11-05 14:15:00,81.44,81.47,81.43,81.45,42800.0,66.9818,67.0065,66.9736,66.99,42800.0
2014-11-05 14:20:00,81.45,81.47,81.39,81.39,18200.0,66.99,67.0065,66.9407,66.9407,18200.0
2014-11-05 14:25:00,81.39,81.48,81.39,81.48,37600.0,66.9407,67.0147,66.9407,67.0147,37600.0
2014-11-05 14:30:00,81.48,81.49,81.45,81.45,34300.0,67.0147,67.0229,66.99,66.99,34300.0
2014-11-05 14:35:00,81.47,81.48,81.43,81.44,25100.0,67.0065,67.0147,66.9736,66.9818,25100.0
2014-11-05 14:40:00,81.44,81.44,81.35,81.35,29400.0,66.9818,66.9818,66.9078,66.9078,29400.0
2014-11-05 14:45:00,81.35,81.35,81.32,81.34,35500.0,66.9078,66.9078,66.8831,66.8996,35500.0
2014-11-05 14:50:00,81.34,81.37,81.33,81.33,28000.0,66.8996,66.9243,66.8914,66.8914,28000.0
2014-11-05 14:55:00,81.33,81.38,81.33,81.38,45700.0,66.8914,66.9325,66.8914,66.9325,45700.0
2014-11-05 15:00:00,81.38,81.43,81.38,81.4,37500.0,66.9325,66.9736,66.9325,66.9489,37500.0
2014-11-05 15:05:00,81.39,81.4,81.34,81.37,41300.0,66.9407,66.9489,66.8996,66.9243,41300.0
2014-11-05 15:10:00,81.36,81.45,81.36,81.45,31300.0,66.916,66.99,66.916,66.99,31300.0
2014-11-05 15:15:00,81.46,81.47,81.39,81.42,43100.0,66.9983,67.0065,66.9407,66.9654,43100.0
2014-11-05 15:20:00,81.42,81.43,81.35,81.37,38700.0,66.9654,66.9736,66.9078,66.9243,38700.0
2014-11-05 15:25:00,81.36,81.4,81.36,81.4,43800.0,66.916,66.9489,66.916,66.9489,43800.0
2014-11-05 15:30:00,81.39,81.43,81.34,81.39,51400.0,66.9407,66.9736,66.8996,66.9407,51400.0
2014-11-05 15:35:00,81.4,81.4,81.36,81.39,74700.0,66.9489,66.9489,66.916,66.9407,74700.0
2014-11-05 15:40:00,81.38,81.42,81.37,81.38,100600.0,66.9325,66.9654,66.9243,66.9325,100600.0
2014-11-05 15:45:00,81.38,81.53,81.37,81.53,107800.0,66.9325,67.0558,66.9243,67.0558,107800.0
2014-11-05 15:50:00,81.54,81.61,81.53,81.59,108800.0,67.0641,67.1216,67.0558,67.1052,108800.0
2014-11-05 15:55:00,81.59,81.63,81.55,81.59,178400.0,67.1052,67.1381,67.0723,67.1052,178400.0
2014-11-06 09:30:00,81.6,81.96,81.54,81.74,68100.0,67.3587,67.6559,67.3092,67.4743,68100.0
2014-11-06 09:35:00,81.72,81.82,81.67,81.81,37900.0,67.4578,67.5403,67.4165,67.5321,37900.0
2014-11-06 09:40:00,81.81,81.95,81.8,81.9,33400.0,67.5321,67.6476,67.5238,67.6064,33400.0
2014-11-06 09:45:00,81.9,81.96,81.66,81.71,44300.0,67.6064,67.6559,67.4082,67.4495,44300.0
2014-11-06 09:50:00,81.7,81.73,81.47,81.53,22100.0,67.4413,67.466,67.2514,67.3009,22100.0
2014-11-06 09:55:00,81.55,81.57,81.48,81.54,15700.0,67.3174,67.334,67.2597,67.3092,15700.0
2014-11-06 10:00:00,81.54,81.58,81.31,81.39,31000.0,67.3092,67.3422,67.1193,67.1854,31000.0
2014-11-06 10:05:00,81.39,81.39,81.32,81.35,30100.0,67.1854,67.1854,67.1276,67.1523,30100.0
2014-11-06 10:10:00,81.34,81.38,81.31,81.34,36500.0,67.1441,67.1771,67.1193,67.1441,36500.0
2014-11-06 10:15:00,81.35,81.37,81.24,81.31,22100.0,67.1523,67.1689,67.0615,67.1193,22100.0
2014-11-06 10:20:00,81.31,81.33,81.27,81.32,23600.0,67.1193,67.1358,67.0863,67.1276,23600.0
2014-11-06 10:25:00,81.35,81.51,81.34,81.49,17600.0,67.1523,67.2844,67.1441,67.2679,17600.0
2014-11-06 10:30:00,81.51,81.51,81.35,81.5,14100.0,67.2844,67.2844,67.1523,67.2762,14100.0
2014-11-06 10:35:00,81.52,81.72,81.52,81.69,19900.0,67.2927,67.4578,67.2927,67.433,19900.0
2014-11-06 10:40:00,81.7,81.9,81.69,81.9,49900.0,67.4413,67.6064,67.433,67.6064,49900.0
2014-11-06 10:45:00,81.89,81.92,81.79,81.79,46500.0,67.5981,67.6229,67.5156,67.5156,46500.0
2014-11-06 10:50:00,81.8,81.82,81.72,81.77,19400.0,67.5238,67.5403,67.4578,67.499,19400.0
2014-11-06 10:55:00,81.75,81.83,81.71,81.82,15900.0,67.4825,67.5486,67.4495,67.5403,15900.0
2014-11-06 11:00:00,81.81,81.81,81.65,81.71,52300.0,67.5321,67.5321,67.4,67.4495,52300.0
2014-11-06 11:05:00,81.72,81.78,81.65,81.75,39500.0,67.4578,67.5073,67.4,67.4825,39500.0
2014-11-06 11:10:00,81.76,81.76,81.64,81.74,32000.0,67.4908,67.4908,67.3917,67.4743,32000.0
2014-11-06 11:15:00,81.74,81.81,81.68,81.79,37600.0,67.4743,67.5321,67.4248,67.5156,37600.0
2014-11-06 11:20:00,81.78,81.91,81.72,81.91,63700.0,67.5073,67.6146,67.4578,67.6146,63700.0
2014-11-06 11:25:00,81.94,81.96,81.88,81.94,27300.0,67.6394,67.6559,67.5898,67.6394,27300.0
2014-11-06 11:30:00,81.95,82.06,81.94,82.04,39700.0,67.6476,67.7384,67.6394,67.7219,39700.0
2014-11-06 11:35:00,82.04,82.06,82.0,82.06,7700.0,67.7219,67.7384,67.6889,67.7384,7700.0
2014-11-06 11:40:00,82.06,82.14,82.02,82.13,15300.0,67.7384,67.8045,67.7054,67.7962,15300.0
2014-11-06 11:45:00,82.14,82.22,82.13,82.14,30800.0,67.8045,67.8705,67.7962,67.8045,30800.0
2014-11-06 11:50:00,82.16,82.17,82.09,82.09,16200.0,67.821,67.8292,67.7632,67.7632,16200.0
2014-11-06 11:55:00,82.1,82.17,82.09,82.16,8600.0,67.7715,67.8292,67.7632,67.821,8600.0
2014-11-06 12:00:00,82.16,82.16,82.08,82.09,12800.0,67.821,67.821,67.7549,67.7632,12800.0
2014-11-06 12:05:00,82.09,82.15,82.09,82.15,21900.0,67.7632,67.8127,67.7632,67.8127,21900.0
2014-11-06 12:10:00,82.14,82.19,82.14,82.16,21200.0,67.8045,67.8457,67.8045,67.821,21200.0
2014-11-06 12:15:00,82.15,82.28,82.14,82.25,25700.0,67.8127,67.92,67.8045,67.8953,25700.0
2014-11-06 12:20:00,82.25,82.3,82.24,82.28,11700.0,67.8953,67.9365,67.887,67.92,11700.0
2014-11-06 12:25:00,82.28,82.3,82.27,82.28,7200.0,67.92,67.9365,67.9118,67.92,7200.0
2014-11-06 12:30:00,82.28,82.28,82.15,82.16,9200.0,67.92,67.92,67.8127,67.821,9200.0
2014-11-06 12:35:00,82.18,82.18,82.08,82.09,25600.0,67.8375,67.8375,67.7549,67.7632,25600.0
2014-11-06 12:40:00,82.09,82.11,82.03,82.1,22700.0,67.7632,67.7797,67.7137,67.7715,22700.0
2014-11-06 12:45:00,82.11,82.16,82.09,82.15,6900.0,67.7797,67.821,67.7632,67.8127,6900.0
2014-11-06 12:50:00,82.17,82.21,82.13,82.13,6300.0,67.8292,67.8623,67.7962,67.7962,6300.0
2014-11-06 12:55:00,82.12,82.2,82.12,82.18,8200.0,67.788,67.854,67.788,67.8375,8200.0
2014-11-06 13:00:00,82.19,82.27,82.19,82.22,22300.0,67.8457,67.9118,67.8457,67.8705,22300.0
2014-11-06 13:05:00,82.21,82.22,82.18,82.18,7900.0,67.8623,67.8705,67.8375,67.8375,7900.0
2014-11-06 13:10:00,82.17,82.21,82.17,82.2,10600.0,67.8292,67.8623,67.8292,67.854,10600.0
2014-11-06 13:15:00,82.21,82.21,82.15,82.15,9200.0,67.8623,67.8623,67.8127,67.8127,9200.0
2014-11-06 13:20:00,82.14,82.24,82.13,82.24,11200.0,67.8045,67.887,67.7962,67.887,11200.0
2014-11-06 13:25:00,82.25,82.31,82.24,82.31,9900.0,67.8953,67.9448,67.887,67.9448,9900.0
2014-11-06 13:30:00,82.3,82.3,82.23,82.26,10700.0,67.9365,67.9365,67.8788,67.9035,10700.0
2014-11-06 13:35:00,82.26,82.29,82.25,82.29,10200.0,67.9035,67.9283,67.8953,67.9283,10200.0
2014-11-06 13:40:00,82.29,82.29,82.24,82.24,10000.0,67.9283,67.9283,67.887,67.887,10000.0
2014-11-06 13:45:00,82.23,82.26,82.23,82.25,7800.0,67.8788,67.9035,67.8788,67.8953,7800.0
2014-11-06 13:50:00,82.25,82.25,82.2,82.2,14700.0,67.8953,67.8953,67.854,67.854,14700.0
2014-11-06 13:55:00,82.19,82.25,82.19,82.24,12700.0,67.8457,67.8953,67.8457,67.887,12700.0
2014-11-06 14:00:00,82.23,82.25,82.18,82.18,18100.0,67.8788,67.8953,67.8375,67.8375,18100.0
2014-11-06 14:05:00,82.19,82.2,82.15,82.15,11000.0,67.8457,67.854,67.8127,67.8127,11000.0
2014-11-06 14:10:00,82.14,82.2,82.11,82.2,10100.0,67.8045,67.854,67.7797,67.854,10100.0
2014-11-06 14:15:00,82.19,82.2,82.14,82.14,8700.0,67.8457,67.854,67.8045,67.8045,8700.0
2014-11-06 14:20:00,82.14,82.2,82.11,82.19,14100.0,67.8045,67.854,67.7797,67.8457,14100.0
2014-11-06 14:25:00,82.19,82.2,82.16,82.16,17900.0,67.8457,67.854,67.821,67.821,17900.0
2014-11-06 14:30:00,82.16,82.18,82.02,82.03,31900.0,67.821,67.8375,67.7054,67.7137,31900.0
2014-11-06 14:35:00,82.04,82.04,81.97,81.97,24200.0,67.7219,67.7219,67.6641,67.6641,24200.0
2014-11-06 14:40:00,81.98,81.99,81.93,81.94,26000.0,67.6724,67.6807,67.6311,67.6394,26000.0
2014-11-06 14:45:00,81.95,81.99,81.94,81.96,15700.0,67.6476,67.6807,67.6394,67.6559,15700.0
2014-11-06 14:50:00,81.95,81.99,81.93,81.95,18500.0,67.6476,67.6807,67.6311,67.6476,18500.0
2014-11-06 14:55:00,81.96,81.98,81.93,81.95,16900.0,67.6559,67.6724,67.6311,67.6476,16900.0
2014-11-06 15:00:00,81.96,81.96,81.83,81.87,48700.0,67.6559,67.6559,67.5486,67.5816,48700.0
2014-11-06 15:05:00,81.87,81.9,81.84,81.88,37500.0,67.5816,67.6064,67.5568,67.5898,37500.0
2014-11-06 15:10:00,81.88,81.93,81.81,81.81,46100.0,67.5898,67.6311,67.5321,67.5321,46100.0
2014-11-06 15:15:00,81.81,81.92,81.81,81.9,34200.0,67.5321,67.6229,67.5321,67.6064,34200.0
2014-11-06 15:20:00,81.9,81.91,81.83,81.83,43100.0,67.6064,67.6146,67.5486,67.5486,43100.0
2014-11-06 15:25:00,81.84,81.93,81.83,81.91,37600.0,67.5568,67.6311,67.5486,67.6146,37600.0
2014-11-06 15:30:00,81.93,81.94,81.88,81.89,31400.0,67.6311,67.6394,67.5898,67.5981,31400.0
2014-11-06 15:35:00,81.89,81.96,81.89,81.92,39500.0,67.5981,67.6559,67.5981,67.6229,39500.0
2014-11-06 15:40:00,81.93,81.95,81.91,81.93,24300.0,67.6311,67.6476,67.6146,67.6311,24300.0
2014-11-06 15:45:00,81.94,82.04,81.94,82.04,59700.0,67.6394,67.7219,67.6394,67.7219,59700.0
2014-11-06 15:50:00,82.04,82.05,81.98,81.99,65100.0,67.7219,67.7302,67.6724,67.6807,65100.0
2014-11-06 15:55:00,81.98,82.07,81.98,82.06,117500.0,67.6724,67.7467,67.6724,67.7384,117500.0
2014-11-07 09:30:00,82.22,82.35,82.0,82.07,32700.0,67.8705,67.9778,67.6889,67.7467,32700.0
2014-11-07 09:35:00,82.1,82.34,82.04,82.26,25600.0,67.7715,67.9696,67.7219,67.9035,25600.0
2014-11-07 09:40:00,82.26,82.33,82.23,82.31,29300.0,67.9035,67.9613,67.8788,67.9448,29300.0
2014-11-07 09:45:00,82.32,82.57,82.28,82.48,21800.0,67.9531,68.1594,67.92,68.0851,21800.0
2014-11-07 09:50:00,82.47,82.52,82.38,82.42,14300.0,68.0769,68.1182,68.0026,68.0356,14300.0
2014-11-07 09:55:00,82.39,82.6,82.31,82.55,20000.0,68.0108,68.1842,67.9448,68.1429,20000.0
2014-11-07 10:00:00,82.54,82.77,82.52,82.66,36800.0,68.1347,68.3245,68.1182,68.2337,36800.0
2014-11-07 10:05:00,82.67,82.92,82.66,82.92,24700.0,68.242,68.4483,68.2337,68.4483,24700.0
2014-11-07 10:10:00,82.95,83.07,82.92,83.02,31500.0,68.4731,68.5722,68.4483,68.5309,31500.0
2014-11-07 10:15:00,83.03,83.12,82.99,83.09,26400.0,68.5391,68.6134,68.5061,68.5887,26400.0
2014-11-07 10:20:00,83.1,83.1,83.01,83.07,19400.0,68.5969,68.5969,68.5226,68.5722,19400.0
2014-11-07 10:25:00,83.08,83.08,82.94,82.96,20600.0,68.5804,68.5804,68.4649,68.4814,20600.0
2014-11-07 10:30:00,82.97,82.97,82.83,82.86,21300.0,68.4896,68.4896,68.374,68.3988,21300.0
2014-11-07 10:35:00,82.84,82.93,82.77,82.93,23200.0,68.3823,68.4566,68.3245,68.4566,23200.0
2014-11-07 10:40:00,82.92,82.92,82.84,82.88,11600.0,68.4483,68.4483,68.3823,68.4153,11600.0
2014-11-07 10:45:00,82.88,83.05,82.84,83.03,11600.0,68.4153,68.5557,68.3823,68.5391,11600.0
2014-11-07 10:50:00,83.04,83.12,83.01,83.03,12500.0,68.5474,68.6134,68.5226,68.5391,12500.0
2014-11-07 10:55:00,83.05,83.14,83.05,83.1,15600.0,68.5557,68.6299,68.5557,68.5969,15600.0
2014-11-07 11:00:00,83.12,83.13,83.04,83.06,14400.0,68.6134,68.6217,68.5474,68.5639,14400.0
2014-11-07 11:05:00,83.06,83.07,82.93,82.94,13200.0,68.5639,68.5722,68.4566,68.4649,13200.0
2014-11-07 11:10:00,82.92,83.02,82.9,83.02,9400.0,68.4483,68.5309,68.4318,68.5309,9400.0
2014-11-07 11:15:00,83.03,83.08,82.98,83.05,24900.0,68.5391,68.5804,68.4979,68.5557,24900.0
2014-11-07 11:20:00,83.07,83.08,83.02,83.04,10300.0,68.5722,68.5804,68.5309,68.5474,10300.0
2014-11-07 11:25:00,83.03,83.1,83.0,83.0,12600.0,68.5391,68.5969,68.5144,68.5144,12600.0
2014-11-07 11:30:00,83.01,83.03,82.92,82.92,13700.0,68.5226,68.5391,68.4483,68.4483,13700.0
2014-11-07 11:35:00,82.92,82.94,82.85,82.9,7800.0,68.4483,68.4649,68.3906,68.4318,7800.0
2014-11-07 11:40:00,82.94,82.95,82.86,82.86,7100.0,68.4649,68.4731,68.3988,68.3988,7100.0
2014-11-07 11:45:00,82.85,82.9,82.83,82.89,13600.0,68.3906,68.4318,68.374,68.4236,13600.0
2014-11-07 11:50:00,82.89,82.9,82.84,82.86,13100.0,68.4236,68.4318,68.3823,68.3988,13100.0
2014-11-07 11:55:00,82.86,82.9,82.83,82.83,10500.0,68.3988,68.4318,68.374,68.374,10500.0
2014-11-07 12:00:00,82.84,82.84,82.76,82.82,11100.0,68.3823,68.3823,68.3163,68.3658,11100.0
2014-11-07 12:05:00,82.82,82.9,82.78,82.8,63500.0,68.3658,68.4318,68.3328,68.3493,63500.0
2014-11-07 12:10:00,82.78,82.89,82.78,82.85,9500.0,68.3328,68.4236,68.3328,68.3906,9500.0
2014-11-07 12:15:00,82.86,82.95,82.85,82.95,8800.0,68.3988,68.4731,68.3906,68.4731,8800.0
2014-11-07 12:20:00,82.96,82.98,82.91,82.93,9000.0,68.4814,68.4979,68.4401,68.4566,9000.0
2014-11-07 12:25:00,82.92,82.94,82.89,82.94,11900.0,68.4483,68.4649,68.4236,68.4649,11900.0
2014-11-07 12:30:00,82.95,82.95,82.86,82.88,7600.0,68.4731,68.4731,68.3988,68.4153,7600.0
2014-11-07 12:35:00,82.89,82.93,82.84,82.93,18300.0,68.4236,68.4566,68.3823,68.4566,18300.0
2014-11-07 12:40:00,82.95,82.99,82.94,82.96,13200.0,68.4731,68.5061,68.4649,68.4814,13200.0
2014-11-07 12:45:00,82.97,82.98,82.9,82.97,13700.0,68.4896,68.4979,68.4318,68.4896,13700.0
2014-11-07 12:50:00,82.96,82.96,82.89,82.9,7100.0,68.4814,68.4814,68.4236,68.4318,7100.0
2014-11-07 12:55:00,82.9,82.94,82.87,82.91,17000.0,68.4318,68.4649,68.4071,68.4401,17000.0
2014-11-07 13:00:00,82.9,82.99,82.89,82.97,6800.0,68.4318,68.5061,68.4236,68.4896,6800.0
2014-11-07 13:05:00,82.96,82.98,82.93,82.93,10500.0,68.4814,68.4979,68.4566,68.4566,10500.0
2014-11-07 13:10:00,82.92,82.92,82.88,82.88,8600.0,68.4483,68.4483,68.4153,68.4153,8600.0
2014-11-07 13:15:00,82.89,82.9,82.86,82.88,7700.0,68.4236,68.4318,68.3988,68.4153,7700.0
2014-11-07 13:20:00,82.87,82.87,82.83,82.84,9800.0,68.4071,68.4071,68.374,68.3823,9800.0
2014-11-07 13:25:00,82.85,82.89,82.81,82.82,8300.0,68.3906,68.4236,68.3575,68.3658,8300.0
2014-11-07 13:30:00,82.83,82.89,82.82,82.89,11300.0,68.374,68.4236,68.3658,68.4236,11300.0
2014-11-07 13:35:00,82.88,82.89,82.81,82.81,8800.0,68.4153,68.4236,68.3575,68.3575,8800.0
2014-11-07 13:40:00,82.81,82.85,82.8,82.81,11400.0,68.3575,68.3906,68.3493,68.3575,11400.0
2014-11-07 13:45:00,82.81,82.84,82.79,82.83,9900.0,68.3575,68.3823,68.341,68.374,9900.0
2014-11-07 13:50:00,82.84,82.84,82.77,82.79,10300.0,68.3823,68.3823,68.3245,68.341,10300.0
2014-11-07 13:55:00,82.79,82.8,82.76,82.76,8200.0,68.341,68.3493,68.3163,68.3163,8200.0
2014-11-07 14:00:00,82.76,82.8,82.75,82.75,8900.0,68.3163,68.3493,68.308,68.308,8900.0
2014-11-07 14:05:00,82.76,82.79,82.75,82.77,8900.0,68.3163,68.341,68.308,68.3245,8900.0
2014-11-07 14:10:00,82.77,82.77,82.73,82.77,10800.0,68.3245,68.3245,68.2915,68.3245,10800.0
2014-11-07 14:15:00,82.78,82.8,82.73,82.74,10500.0,68.3328,68.3493,68.2915,68.2998,10500.0
2014-11-07 14:20:00,82.74,82.75,82.69,82.71,17100.0,68.2998,68.308,68.2585,68.275,17100.0
2014-11-07 14:25:00,82.71,82.72,82.64,82.65,11500.0,68.275,68.2832,68.2172,68.2255,11500.0
2014-11-07 14:30:00,82.65,82.67,82.61,82.64,15800.0,68.2255,68.242,68.1924,68.2172,15800.0
2014-11-07 14:35:00,82.64,82.66,82.6,82.63,16700.0,68.2172,68.2337,68.1842,68.209,16700.0
2014-11-07 14:40:00,82.64,82.69,82.64,82.67,20200.0,68.2172,68.2585,68.2172,68.242,20200.0
2014-11-07 14:45:00,82.67,82.7,82.63,82.65,12400.0,68.242,68.2667,68.209,68.2255,12400.0
2014-11-07 14:50:00,82.65,82.67,82.61,82.64,14100.0,68.2255,68.242,68.1924,68.2172,14100.0
2014-11-07 14:55:00,82.64,82.66,82.56,82.56,27100.0,68.2172,68.2337,68.1512,68.1512,27100.0
2014-11-07 15:00:00,82.56,82.58,82.54,82.56,28800.0,68.1512,68.1677,68.1347,68.1512,28800.0
2014-11-07 15:05:00,82.57,82.58,82.46,82.49,32800.0,68.1594,68.1677,68.0686,68.0934,32800.0
2014-11-07 15:10:00,82.48,82.56,82.45,82.49,13500.0,68.0851,68.1512,68.0604,68.0934,13500.0
2014-11-07 15:15:00,82.49,82.49,82.41,82.47,19100.0,68.0934,68.0934,68.0273,68.0769,19100.0
2014-11-07 15:20:00,82.47,82.5,82.43,82.44,17000.0,68.0769,68.1016,68.0439,68.0521,17000.0
2014-11-07 15:25:00,82.45,82.47,82.41,82.42,19700.0,68.0604,68.0769,68.0273,68.0356,19700.0
2014-11-07 15:30:00,82.42,82.44,82.37,82.42,37500.0,68.0356,68.0521,67.9943,68.0356,37500.0
2014-11-07 15:35:00,82.43,82.5,82.42,82.48,54700.0,68.0439,68.1016,68.0356,68.0851,54700.0
2014-11-07 15:40:00,82.48,82.57,82.46,82.57,43700.0,68.0851,68.1594,68.0686,68.1594,43700.0
2014-11-07 15:45:00,82.56,82.62,82.54,82.55,41300.0,68.1512,68.2007,68.1347,68.1429,41300.0
2014-11-07 15:50:00,82.56,82.58,82.47,82.5,49600.0,68.1512,68.1677,68.0769,68.1016,49600.0
2014-11-07 15:55:00,82.51,82.57,82.46,82.56,134700.0,68.1099,68.1594,68.0686,68.1512,134700.0
2014-11-10 09:30:00,82.6,83.0,82.54,82.75,37000.0,68.1842,68.5144,68.1347,68.308,37000.0
2014-11-10 09:35:00,82.74,83.0,82.71,82.92,36500.0,68.2998,68.5144,68.275,68.4483,36500.0
2014-11-10 09:40:00,82.92,83.0,82.89,82.95,11700.0,68.4483,68.5144,68.4236,68.4731,11700.0
2014-11-10 09:45:00,82.94,82.99,82.91,82.98,26500.0,68.4649,68.5061,68.4401,68.4979,26500.0
2014-11-10 09:50:00,82.99,83.12,82.98,83.05,44500.0,68.5061,68.6134,68.4979,68.5557,44500.0
2014-11-10 09:55:00,83.03,83.15,82.99,83.03,33700.0,68.5391,68.6382,68.5061,68.5391,33700.0
2014-11-10 10:00:00,83.02,83.1,82.99,83.01,45600.0,68.5309,68.5969,68.5061,68.5226,45600.0
2014-11-10 10:05:00,83.02,83.06,83.01,83.01,35200.0,68.5309,68.5639,68.5226,68.5226,35200.0
2014-11-10 10:10:00,83.01,83.04,82.95,83.04,7400.0,68.5226,68.5474,68.4731,68.5474,7400.0
2014-11-10 10:15:00,83.05,83.07,82.97,82.98,8500.0,68.5557,68.5722,68.4896,68.4979,8500.0
2014-11-10 10:20:00,82.99,82.99,82.9,82.95,5600.0,68.5061,68.5061,68.4318,68.4731,5600.0
2014-11-10 10:25:00,82.93,82.93,82.86,82.86,11300.0,68.4566,68.4566,68.3988,68.3988,11300.0
2014-11-10 10:30:00,82.86,82.89,82.84,82.85,18500.0,68.3988,68.4236,68.3823,68.3906,18500.0
2014-11-10 10:35:00,82.85,82.89,82.83,82.86,10700.0,68.3906,68.4236,68.374,68.3988,10700.0
2014-11-10 10:40:00,82.86,82.97,82.86,82.96,9100.0,68.3988,68.4896,68.3988,68.4814,9100.0
2014-11-10 10:45:00,83.0,83.06,82.99,83.01,12100.0,68.5144,68.5639,68.5061,68.5226,12100.0
2014-11-10 10:50:00,83.02,83.09,82.99,83.08,15400.0,68.5309,68.5887,68.5061,68.5804,15400.0
2014-11-10 10:55:00,83.09,83.18,83.07,83.07,15000.0,68.5887,68.663,68.5722,68.5722,15000.0
2014-11-10 11:00:00,83.07,83.17,83.06,83.15,14300.0,68.5722,68.6547,68.5639,68.6382,14300.0
2014-11-10 11:05:00,83.15,83.24,83.14,83.19,24100.0,68.6382,68.7125,68.6299,68.6712,24100.0
2014-11-10 11:10:00,83.18,83.21,83.08,83.11,27300.0,68.663,68.6877,68.5804,68.6052,27300.0
2014-11-10 11:15:00,83.1,83.14,83.08,83.09,9600.0,68.5969,68.6299,68.5804,68.5887,9600.0
2014-11-10 11:20:00,83.09,83.19,83.09,83.1,15000.0,68.5887,68.6712,68.5887,68.5969,15000.0
2014-11-10 11:25:00,83.1,83.19,83.1,83.16,11000.0,68.5969,68.6712,68.5969,68.6465,11000.0
2014-11-10 11:30:00,83.16,83.2,83.13,83.17,16900.0,68.6465,68.6795,68.6217,68.6547,16900.0
2014-11-10 11:35:00,83.15,83.21,83.14,83.2,21900.0,68.6382,68.6877,68.6299,68.6795,21900.0
2014-11-10 11:40:00,83.19,83.24,83.17,83.23,20100.0,68.6712,68.7125,68.6547,68.7042,20100.0
2014-11-10 11:45:00,83.24,83.24,83.22,83.24,6600.0,68.7125,68.7125,68.696,68.7125,6600.0
2014-11-10 11:50:00,83.24,83.26,83.21,83.25,9900.0,68.7125,68.729,68.6877,68.7207,9900.0
2014-11-10 11:55:00,83.26,83.26,83.18,83.19,9100.0,68.729,68.729,68.663,68.6712,9100.0
2014-11-10 12:00:00,83.19,83.3,83.18,83.3,31400.0,68.6712,68.762,68.663,68.762,31400.0
2014-11-10 12:05:00,83.29,83.3,83.25,83.25,16100.0,68.7538,68.762,68.7207,68.7207,16100.0
2014-11-10 12:10:00,83.25,83.26,83.22,83.24,11600.0,68.7207,68.729,68.696,68.7125,11600.0
2014-11-10 12:15:00,83.24,83.25,83.16,83.2,12500.0,68.7125,68.7207,68.6465,68.6795,12500.0
2014-11-10 12:20:00,83.2,83.25,83.19,83.24,18000.0,68.6795,68.7207,68.6712,68.7125,18000.0
2014-11-10 12:25:00,83.24,83.27,83.15,83.15,35500.0,68.7125,68.7373,68.6382,68.6382,35500.0
2014-11-10 12:30:00,83.15,83.15,83.08,83.09,10800.0,68.6382,68.6382,68.5804,68.5887,10800.0
2014-11-10 12:35:00,83.09,83.14,83.07,83.09,31700.0,68.5887,68.6299,68.5722,68.5887,31700.0
2014-11-10 12:40:00,83.09,83.16,83.09,83.12,17700.0,68.5887,68.6465,68.5887,68.6134,17700.0
2014-11-10 12:45:00,83.11,83.2,83.09,83.2,14800.0,68.6052,68.6795,68.5887,68.6795,14800.0
2014-11-10 12:50:00,83.2,83.23,83.17,83.19,12700.0,68.6795,68.7042,68.6547,68.6712,12700.0
2014-11-10 12:55:00,83.2,83.21,83.13,83.18,10800.0,68.6795,68.6877,68.6217,68.663,10800.0
2014-11-10 13:00:00,83.19,83.19,83.1,83.11,25000.0,68.6712,68.6712,68.5969,68.6052,25000.0
2014-11-10 13:05:00,83.12,83.16,83.09,83.14,12400.0,68.6134,68.6465,68.5887,68.6299,12400.0
2014-11-10 13:10:00,83.14,83.18,83.14,83.16,12300.0,68.6299,68.663,68.6299,68.6465,12300.0
2014-11-10 13:15:00,83.15,83.17,83.13,83.16,21700.0,68.6382,68.6547,68.6217,68.6465,21700.0
2014-11-10 13:20:00,83.17,83.2,83.15,83.19,9200.0,68.6547,68.6795,68.6382,68.6712,9200.0
2014-11-10 13:25:00,83.2,83.2,83.14,83.16,10400.0,68.6795,68.6795,68.6299,68.6465,10400.0
2014-11-10 13:30:00,83.16,83.2,83.15,83.15,14600.0,68.6465,68.6795,68.6382,68.6382,14600.0
2014-11-10 13:35:00,83.15,83.15,83.13,83.13,8400.0,68.6382,68.6382,68.6217,68.6217,8400.0
2014-11-10 13:40:00,83.13,83.14,83.07,83.09,16500.0,68.6217,68.6299,68.5722,68.5887,16500.0
2014-11-10 13:45:00,83.09,83.09,83.06,83.06,12400.0,68.5887,68.5887,68.5639,68.5639,12400.0
2014-11-10 13:50:00,83.07,83.1,83.06,83.09,18500.0,68.5722,68.5969,68.5639,68.5887,18500.0
2014-11-10 13:55:00,83.09,83.12,83.06,83.08,82600.0,68.5887,68.6134,68.5639,68.5804,82600.0
2014-11-10 14:00:00,83.08,83.09,83.07,83.08,15500.0,68.5804,68.5887,68.5722,68.5804,15500.0
2014-11-10 14:05:00,83.08,83.1,83.04,83.1,75800.0,68.5804,68.5969,68.5474,68.5969,75800.0
2014-11-10 14:10:00,83.09,83.12,83.07,83.08,18200.0,68.5887,68.6134,68.5722,68.5804,18200.0
2014-11-10 14:15:00,83.08,83.11,83.04,83.06,19400.0,68.5804,68.6052,68.5474,68.5639,19400.0
2014-11-10 14:20:00,83.07,83.13,83.07,83.13,16800.0,68.5722,68.6217,68.5722,68.6217,16800.0
2014-11-10 14:25:00,83.13,83.16,83.12,83.15,13900.0,68.6217,68.6465,68.6134,68.6382,13900.0
2014-11-10 14:30:00,83.16,83.16,83.08,83.09,15000.0,68.6465,68.6465,68.5804,68.5887,15000.0
2014-11-10 14:35:00,83.09,83.14,83.09,83.12,15000.0,68.5887,68.6299,68.5887,68.6134,15000.0
2014-11-10 14:40:00,83.14,83.17,83.14,83.14,8800.0,68.6299,68.6547,68.6299,68.6299,8800.0
2014-11-10 14:45:00,83.14,83.19,83.13,83.17,12800.0,68.6299,68.6712,68.6217,68.6547,12800.0
2014-11-10 14:50:00,83.16,83.16,83.12,83.13,24400.0,68.6465,68.6465,68.6134,68.6217,24400.0
2014-11-10 14:55:00,83.13,83.25,83.12,83.25,39900.0,68.6217,68.7207,68.6134,68.7207,39900.0
2014-11-10 15:00:00,83.24,83.24,83.18,83.18,13100.0,68.7125,68.7125,68.663,68.663,13100.0
2014-11-10 15:05:00,83.19,83.23,83.17,83.17,19500.0,68.6712,68.7042,68.6547,68.6547,19500.0
2014-11-10 15:10:00,83.16,83.21,83.15,83.17,18700.0,68.6465,68.6877,68.6382,68.6547,18700.0
2014-11-10 15:15:00,83.17,83.2,83.14,83.16,35000.0,68.6547,68.6795,68.6299,68.6465,35000.0
2014-11-10 15:20:00,83.16,83.21,83.15,83.2,14700.0,68.6465,68.6877,68.6382,68.6795,14700.0
2014-11-10 15:25:00,83.21,83.22,83.18,83.19,17000.0,68.6877,68.696,68.663,68.6712,17000.0
2014-11-10 15:30:00,83.19,83.19,83.08,83.1,39800.0,68.6712,68.6712,68.5804,68.5969,39800.0
2014-11-10 15:35:00,83.1,83.14,83.09,83.13,29300.0,68.5969,68.6299,68.5887,68.6217,29300.0
2014-11-10 15:40:00,83.14,83.17,83.1,83.14,50600.0,68.6299,68.6547,68.5969,68.6299,50600.0
2014-11-10 15:45:00,83.13,83.19,83.11,83.16,48800.0,68.6217,68.6712,68.6052,68.6465,48800.0
2014-11-10 15:50:00,83.17,83.19,83.11,83.11,64400.0,68.6547,68.6712,68.6052,68.6052,64400.0
2014-11-10 15:55:00,83.12,83.22,83.09,83.22,150100.0,68.6134,68.696,68.5887,68.696,150100.0
2014-11-11 09:30:00,82.23,83.21,82.23,83.18,67600.0,67.8788,68.6877,67.8788,68.663,67600.0
2014-11-11 09:35:00,83.12,83.15,82.62,82.62,48300.0,68.6134,68.6382,68.2007,68.2007,48300.0
2014-11-11 09:40:00,82.69,82.76,82.43,82.5,60500.0,68.2585,68.3163,68.0439,68.1016,60500.0
2014-11-11 09:45:00,82.48,82.6,82.45,82.53,16000.0,68.0851,68.1842,68.0604,68.1264,16000.0
2014-11-11 09:50:00,82.56,82.61,82.42,82.42,31900.0,68.1512,68.1924,68.0356,68.0356,31900.0
2014-11-11 09:55:00,82.42,82.43,82.24,82.32,49300.0,68.0356,68.0439,67.887,67.9531,49300.0
2014-11-11 10:00:00,82.26,82.36,82.26,82.31,30700.0,67.9035,67.9861,67.9035,67.9448,30700.0
2014-11-11 10:05:00,82.31,82.34,82.18,82.19,91700.0,67.9448,67.9696,67.8375,67.8457,91700.0
2014-11-11 10:10:00,82.18,82.26,82.17,82.22,78400.0,67.8375,67.9035,67.8292,67.8705,78400.0
2014-11-11 10:15:00,82.22,82.24,82.19,82.2,26200.0,67.8705,67.887,67.8457,67.854,26200.0
2014-11-11 10:20:00,82.21,82.45,82.2,82.33,68300.0,67.8623,68.0604,67.854,67.9613,68300.0
2014-11-11 10:25:00,82.33,82.35,82.28,82.28,43900.0,67.9613,67.9778,67.92,67.92,43900.0
2014-11-11 10:30:00,82.28,82.32,82.25,82.29,19700.0,67.92,67.9531,67.8953,67.9283,19700.0
2014-11-11 10:35:00,82.29,82.3,82.24,82.24,29300.0,67.9283,67.9365,67.887,67.887,29300.0
2014-11-11 10:40:00,82.23,82.29,82.23,82.23,17300.0,67.8788,67.9283,67.8788,67.8788,17300.0
2014-11-11 10:45:00,82.24,82.29,82.23,82.28,19400.0,67.887,67.9283,67.8788,67.92,19400.0
2014-11-11 10:50:00,82.28,82.29,82.26,82.28,18800.0,67.92,67.9283,67.9035,67.92,18800.0
2014-11-11 10:55:00,82.27,82.29,82.15,82.18,39600.0,67.9118,67.9283,67.8127,67.8375,39600.0
2014-11-11 11:00:00,82.18,82.19,82.01,82.02,40200.0,67.8375,67.8457,67.6972,67.7054,40200.0
2014-11-11 11:05:00,82.02,82.02,81.83,81.9,202900.0,67.7054,67.7054,67.5486,67.6064,202900.0
2014-11-11 11:10:00,81.89,82.01,81.88,81.96,300200.0,67.5981,67.6972,67.5898,67.6559,300200.0
2014-11-11 11:15:00,81.96,82.01,81.94,82.0,21600.0,67.6559,67.6972,67.6394,67.6889,21600.0
2014-11-11 11:20:00,82.0,82.11,82.0,82.08,46100.0,67.6889,67.7797,67.6889,67.7549,46100.0
2014-11-11 11:25:00,82.11,82.14,82.07,82.08,34800.0,67.7797,67.8045,67.7467,67.7549,34800.0
2014-11-11 11:30:00,82.08,82.13,82.07,82.11,18600.0,67.7549,67.7962,67.7467,67.7797,18600.0
2014-11-11 11:35:00,82.1,82.12,82.05,82.09,36300.0,67.7715,67.788,67.7302,67.7632,36300.0
2014-11-11 11:40:00,82.09,82.17,82.09,82.11,17500.0,67.7632,67.8292,67.7632,67.7797,17500.0
2014-11-11 11:45:00,82.1,82.15,82.09,82.11,22100.0,67.7715,67.8127,67.7632,67.7797,22100.0
2014-11-11 11:50:00,82.12,82.15,82.1,82.15,25100.0,67.788,67.8127,67.7715,67.8127,25100.0
2014-11-11 11:55:00,82.14,82.19,82.12,82.18,36800.0,67.8045,67.8457,67.788,67.8375,36800.0
2014-11-11 12:00:00,82.2,82.24,82.16,82.21,30400.0,67.854,67.887,67.821,67.8623,30400.0
2014-11-11 12:05:00,82.22,82.23,82.12,82.13,12200.0,67.8705,67.8788,67.788,67.7962,12200.0
2014-11-11 12:10:00,82.12,82.13,82.07,82.07,50700.0,67.788,67.7962,67.7467,67.7467,50700.0
2014-11-11 12:15:00,82.07,82.1,82.06,82.08,25700.0,67.7467,67.7715,67.7384,67.7549,25700.0
2014-11-11 12:20:00,82.08,82.2,82.08,82.18,25300.0,67.7549,67.854,67.7549,67.8375,25300.0
2014-11-11 12:25:00,82.18,82.19,82.13,82.13,14600.0,67.8375,67.8457,67.7962,67.7962,14600.0
2014-11-11 12:30:00,82.14,82.19,82.14,82.16,56000.0,67.8045,67.8457,67.8045,67.821,56000.0
2014-11-11 12:35:00,82.18,82.31,82.18,82.3,14100.0,67.8375,67.9448,67.8375,67.9365,14100.0
2014-11-11 12:40:00,82.29,82.31,82.21,82.21,14400.0,67.9283,67.9448,67.8623,67.8623,14400.0
2014-11-11 12:45:00,82.22,82.23,82.11,82.19,35900.0,67.8705,67.8788,67.7797,67.8457,35900.0
2014-11-11 12:50:00,82.2,82.23,82.19,82.23,39800.0,67.854,67.8788,67.8457,67.8788,39800.0
2014-11-11 12:55:00,82.25,82.3,82.23,82.23,18600.0,67.8953,67.9365,67.8788,67.8788,18600.0
2014-11-11 13:00:00,82.22,82.23,82.19,82.2,13900.0,67.8705,67.8788,67.8457,67.854,13900.0
2014-11-11 13:05:00,82.21,82.24,82.19,82.24,45600.0,67.8623,67.887,67.8457,67.887,45600.0
2014-11-11 13:10:00,82.24,82.31,82.24,82.29,10100.0,67.887,67.9448,67.887,67.9283,10100.0
2014-11-11 13:15:00,82.29,82.35,82.27,82.35,14700.0,67.9283,67.9778,67.9118,67.9778,14700.0
2014-11-11 13:20:00,82.34,82.41,82.33,82.4,32100.0,67.9696,68.0273,67.9613,68.0191,32100.0
2014-11-11 13:25:00,82.39,82.42,82.36,82.39,24300.0,68.0108,68.0356,67.9861,68.0108,24300.0
2014-11-11 13:30:00,82.4,82.4,82.22,82.22,79500.0,68.0191,68.0191,67.8705,67.8705,79500.0
2014-11-11 13:35:00,82.23,82.32,82.23,82.31,12900.0,67.8788,67.9531,67.8788,67.9448,12900.0
2014-11-11 13:40:00,82.3,82.35,82.3,82.34,8800.0,67.9365,67.9778,67.9365,67.9696,8800.0
2014-11-11 13:45:00,82.35,82.35,82.25,82.26,11000.0,67.9778,67.9778,67.8953,67.9035,11000.0
2014-11-11 13:50:00,82.26,82.28,82.25,82.26,12900.0,67.9035,67.92,67.8953,67.9035,12900.0
2014-11-11 13:55:00,82.28,82.3,82.23,82.23,12000.0,67.92,67.9365,67.8788,67.8788,12000.0
2014-11-11 14:00:00,82.23,82.24,82.16,82.18,32900.0,67.8788,67.887,67.821,67.8375,32900.0
2014-11-11 14:05:00,82.18,82.21,82.15,82.2,32300.0,67.8375,67.8623,67.8127,67.854,32300.0
2014-11-11 14:10:00,82.21,82.22,82.14,82.2,36100.0,67.8623,67.8705,67.8045,67.854,36100.0
2014-11-11 14:15:00,82.2,82.23,82.16,82.18,15900.0,67.854,67.8788,67.821,67.8375,15900.0
2014-11-11 14:20:00,82.17,82.2,82.17,82.19,19100.0,67.8292,67.854,67.8292,67.8457,19100.0
2014-11-11 14:25:00,82.19,82.2,82.18,82.2,12000.0,67.8457,67.854,67.8375,67.854,12000.0
2014-11-11 14:30:00,82.19,82.2,82.16,82.19,23700.0,67.8457,67.854,67.821,67.8457,23700.0
2014-11-11 14:35:00,82.19,82.19,82.16,82.17,14600.0,67.8457,67.8457,67.821,67.8292,14600.0
2014-11-11 14:40:00,82.17,82.19,82.14,82.14,33500.0,67.8292,67.8457,67.8045,67.8045,33500.0
2014-11-11 14:45:00,82.15,82.16,82.13,82.15,18100.0,67.8127,67.821,67.7962,67.8127,18100.0
2014-11-11 14:50:00,82.15,82.17,82.14,82.17,9600.0,67.8127,67.8292,67.8045,67.8292,9600.0
2014-11-11 14:55:00,82.17,82.17,82.1,82.15,14400.0,67.8292,67.8292,67.7715,67.8127,14400.0
2014-11-11 15:00:00,82.14,82.19,82.13,82.17,27700.0,67.8045,67.8457,67.7962,67.8292,27700.0
2014-11-11 15:05:00,82.16,82.18,82.15,82.17,33100.0,67.821,67.8375,67.8127,67.8292,33100.0
2014-11-11 15:10:00,82.16,82.18,82.11,82.16,93300.0,67.821,67.8375,67.7797,67.821,93300.0
2014-11-11 15:15:00,82.15,82.17,82.09,82.17,42200.0,67.8127,67.8292,67.7632,67.8292,42200.0
2014-11-11 15:20:00,82.17,82.18,82.14,82.17,20300.0,67.8292,67.8375,67.8045,67.8292,20300.0
2014-11-11 15:25:00,82.17,82.18,82.13,82.13,40200.0,67.8292,67.8375,67.7962,67.7962,40200.0
2014-11-11 15:30:00,82.12,82.17,82.11,82.14,26900.0,67.788,67.8292,67.7797,67.8045,26900.0
2014-11-11 15:35:00,82.14,82.16,82.11,82.14,37000.0,67.8045,67.821,67.7797,67.8045,37000.0
2014-11-11 15:40:00,82.14,82.19,82.14,82.17,40700.0,67.8045,67.8457,67.8045,67.8292,40700.0
2014-11-11 15:45:00,82.16,82.18,82.15,82.15,55700.0,67.821,67.8375,67.8127,67.8127,55700.0
2014-11-11 15:50:00,82.16,82.17,82.13,82.15,58500.0,67.821,67.8292,67.7962,67.8127,58500.0
2014-11-11 15:55:00,82.15,82.2,82.15,82.19,157000.0,67.8127,67.854,67.8127,67.8457,157000.0
2014-11-12 09:30:00,81.95,82.01,81.6,81.71,56800.0,67.6476,67.6972,67.3587,67.4495,56800.0
2014-11-12 09:35:00,81.74,81.96,81.74,81.85,19800.0,67.4743,67.6559,67.4743,67.5651,19800.0
2014-11-12 09:40:00,81.85,81.97,81.83,81.88,19800.0,67.5651,67.6641,67.5486,67.5898,19800.0
2014-11-12 09:45:00,81.89,81.93,81.78,81.83,35600.0,67.5981,67.6311,67.5073,67.5486,35600.0
2014-11-12 09:50:00,81.85,81.85,81.61,81.67,41500.0,67.5651,67.5651,67.367,67.4165,41500.0
2014-11-12 09:55:00,81.68,81.7,81.6,81.63,26400.0,67.4248,67.4413,67.3587,67.3835,26400.0
2014-11-12 10:00:00,81.65,81.65,81.53,81.54,28000.0,67.4,67.4,67.3009,67.3092,28000.0
2014-11-12 10:05:00,81.55,81.59,81.45,81.48,40500.0,67.3174,67.3505,67.2349,67.2597,40500.0
2014-11-12 10:10:00,81.49,81.53,81.43,81.49,34900.0,67.2679,67.3009,67.2184,67.2679,34900.0
2014-11-12 10:15:00,81.48,81.5,81.43,81.46,21400.0,67.2597,67.2762,67.2184,67.2431,21400.0
2014-11-12 10:20:00,81.47,81.53,81.42,81.52,28300.0,67.2514,67.3009,67.2101,67.2927,28300.0
2014-11-12 10:25:00,81.53,81.53,81.41,81.42,17700.0,67.3009,67.3009,67.2019,67.2101,17700.0
2014-11-12 10:30:00,81.41,81.42,81.37,81.42,53000.0,67.2019,67.2101,67.1689,67.2101,53000.0
2014-11-12 10:35:00,81.42,81.47,81.42,81.46,23000.0,67.2101,67.2514,67.2101,67.2431,23000.0
2014-11-12 10:40:00,81.46,81.55,81.44,81.52,39100.0,67.2431,67.3174,67.2266,67.2927,39100.0
2014-11-12 10:45:00,81.52,81.53,81.44,81.48,42200.0,67.2927,67.3009,67.2266,67.2597,42200.0
2014-11-12 10:50:00,81.48,81.57,81.46,81.47,17100.0,67.2597,67.334,67.2431,67.2514,17100.0
2014-11-12 10:55:00,81.47,81.48,81.36,81.36,24200.0,67.2514,67.2597,67.1606,67.1606,24200.0
2014-11-12 11:00:00,81.37,81.37,81.26,81.28,20100.0,67.1689,67.1689,67.0781,67.0946,20100.0
2014-11-12 11:05:00,81.27,81.35,81.26,81.33,27900.0,67.0863,67.1523,67.0781,67.1358,27900.0
2014-11-12 11:10:00,81.32,81.38,81.31,81.32,16100.0,67.1276,67.1771,67.1193,67.1276,16100.0
2014-11-12 11:15:00,81.32,81.36,81.27,81.33,10800.0,67.1276,67.1606,67.0863,67.1358,10800.0
2014-11-12 11:20:00,81.34,81.49,81.34,81.43,20300.0,67.1441,67.2679,67.1441,67.2184,20300.0
2014-11-12 11:25:00,81.44,81.46,81.38,81.43,12500.0,67.2266,67.2431,67.1771,67.2184,12500.0
2014-11-12 11:30:00,81.44,81.45,81.38,81.42,10000.0,67.2266,67.2349,67.1771,67.2101,10000.0
2014-11-12 11:35:00,81.46,81.55,81.46,81.53,19900.0,67.2431,67.3174,67.2431,67.3009,19900.0
2014-11-12 11:40:00,81.53,81.65,81.53,81.62,28700.0,67.3009,67.4,67.3009,67.3752,28700.0
2014-11-12 11:45:00,81.63,81.63,81.53,81.53,9600.0,67.3835,67.3835,67.3009,67.3009,9600.0
2014-11-12 11:50:00,81.54,81.56,81.5,81.52,16600.0,67.3092,67.3257,67.2762,67.2927,16600.0
2014-11-12 11:55:00,81.51,81.55,81.49,81.53,38200.0,67.2844,67.3174,67.2679,67.3009,38200.0
2014-11-12 12:00:00,81.53,81.55,81.5,81.53,25800.0,67.3009,67.3174,67.2762,67.3009,25800.0
2014-11-12 12:05:00,81.53,81.6,81.53,81.56,30400.0,67.3009,67.3587,67.3009,67.3257,30400.0
2014-11-12 12:10:00,81.56,81.56,81.51,81.52,10500.0,67.3257,67.3257,67.2844,67.2927,10500.0
2014-11-12 12:15:00,81.53,81.58,81.53,81.57,12000.0,67.3009,67.3422,67.3009,67.334,12000.0
2014-11-12 12:20:00,81.58,81.66,81.55,81.65,43700.0,67.3422,67.4082,67.3174,67.4,43700.0
2014-11-12 12:25:00,81.65,81.7,81.65,81.66,12900.0,67.4,67.4413,67.4,67.4082,12900.0
2014-11-12 12:30:00,81.66,81.66,81.51,81.56,52300.0,67.4082,67.4082,67.2844,67.3257,52300.0
2014-11-12 12:35:00,81.55,81.58,81.51,81.57,9700.0,67.3174,67.3422,67.2844,67.334,9700.0
2014-11-12 12:40:00,81.57,81.59,81.55,81.59,9000.0,67.334,67.3505,67.3174,67.3505,9000.0
2014-11-12 12:45:00,81.6,81.6,81.53,81.55,12300.0,67.3587,67.3587,67.3009,67.3174,12300.0
2014-11-12 12:50:00,81.55,81.55,81.52,81.53,9400.0,67.3174,67.3174,67.2927,67.3009,9400.0
2014-11-12 12:55:00,81.54,81.57,81.53,81.53,14300.0,67.3092,67.334,67.3009,67.3009,14300.0
2014-11-12 13:00:00,81.54,81.57,81.47,81.49,14500.0,67.3092,67.334,67.2514,67.2679,14500.0
2014-11-12 13:05:00,81.5,81.5,81.44,81.45,12400.0,67.2762,67.2762,67.2266,67.2349,12400.0
2014-11-12 13:10:00,81.45,81.55,81.44,81.52,13000.0,67.2349,67.3174,67.2266,67.2927,13000.0
2014-11-12 13:15:00,81.52,81.56,81.52,81.54,9600.0,67.2927,67.3257,67.2927,67.3092,9600.0
2014-11-12 13:20:00,81.55,81.59,81.53,81.59,20900.0,67.3174,67.3505,67.3009,67.3505,20900.0
2014-11-12 13:25:00,81.6,81.6,81.54,81.54,14300.0,67.3587,67.3587,67.3092,67.3092,14300.0
2014-11-12 13:30:00,81.55,81.59,81.54,81.58,18700.0,67.3174,67.3505,67.3092,67.3422,18700.0
2014-11-12 13:35:00,81.58,81.58,81.52,81.54,7600.0,67.3422,67.3422,67.2927,67.3092,7600.0
2014-11-12 13:40:00,81.55,81.56,81.54,81.56,44500.0,67.3174,67.3257,67.3092,67.3257,44500.0
2014-11-12 13:45:00,81.55,81.57,81.52,81.55,10400.0,67.3174,67.334,67.2927,67.3174,10400.0
2014-11-12 13:50:00,81.54,81.54,81.49,81.49,12700.0,67.3092,67.3092,67.2679,67.2679,12700.0
2014-11-12 13:55:00,81.52,81.56,81.49,81.56,13700.0,67.2927,67.3257,67.2679,67.3257,13700.0
2014-11-12 14:00:00,81.57,81.62,81.56,81.62,27700.0,67.334,67.3752,67.3257,67.3752,27700.0
2014-11-12 14:05:00,81.62,81.65,81.62,81.65,12300.0,67.3752,67.4,67.3752,67.4,12300.0
2014-11-12 14:10:00,81.64,81.68,81.63,81.67,15600.0,67.3917,67.4248,67.3835,67.4165,15600.0
2014-11-12 14:15:00,81.68,81.75,81.64,81.74,18900.0,67.4248,67.4825,67.3917,67.4743,18900.0
2014-11-12 14:20:00,81.74,81.77,81.67,81.7,28300.0,67.4743,67.499,67.4165,67.4413,28300.0
2014-11-12 14:25:00,81.69,81.74,81.69,81.73,14700.0,67.433,67.4743,67.433,67.466,14700.0
2014-11-12 14:30:00,81.73,81.74,81.64,81.64,17300.0,67.466,67.4743,67.3917,67.3917,17300.0
2014-11-12 14:35:00,81.64,81.64,81.57,81.58,17300.0,67.3917,67.3917,67.334,67.3422,17300.0
2014-11-12 14:40:00,81.58,81.61,81.55,81.56,14300.0,67.3422,67.367,67.3174,67.3257,14300.0
2014-11-12 14:45:00,81.54,81.58,81.54,81.56,9500.0,67.3092,67.3422,67.3092,67.3257,9500.0
2014-11-12 14:50:00,81.56,81.56,81.51,81.55,13000.0,67.3257,67.3257,67.2844,67.3174,13000.0
2014-11-12 14:55:00,81.56,81.59,81.54,81.54,12000.0,67.3257,67.3505,67.3092,67.3092,12000.0
2014-11-12 15:00:00,81.53,81.55,81.47,81.53,23300.0,67.3009,67.3174,67.2514,67.3009,23300.0
2014-11-12 15:05:00,81.52,81.59,81.49,81.57,18000.0,67.2927,67.3505,67.2679,67.334,18000.0
2014-11-12 15:10:00,81.57,81.58,81.52,81.55,19300.0,67.334,67.3422,67.2927,67.3174,19300.0
2014-11-12 15:15:00,81.55,81.61,81.54,81.61,13600.0,67.3174,67.367,67.3092,67.367,13600.0
2014-11-12 15:20:00,81.6,81.6,81.52,81.54,19300.0,67.3587,67.3587,67.2927,67.3092,19300.0
2014-11-12 15:25:00,81.55,81.65,81.55,81.65,16700.0,67.3174,67.4,67.3174,67.4,16700.0
2014-11-12 15:30:00,81.65,81.69,81.62,81.69,27100.0,67.4,67.433,67.3752,67.433,27100.0
2014-11-12 15:35:00,81.69,81.7,81.67,81.7,36100.0,67.433,67.4413,67.4165,67.4413,36100.0
2014-11-12 15:40:00,81.69,81.77,81.65,81.77,39400.0,67.433,67.499,67.4,67.499,39400.0
2014-11-12 15:45:00,81.76,81.77,81.64,81.66,71000.0,67.4908,67.499,67.3917,67.4082,71000.0
2014-11-12 15:50:00,81.66,81.68,81.57,81.61,86200.0,67.4082,67.4248,67.334,67.367,86200.0
2014-11-12 15:55:00,81.6,81.62,81.55,81.58,167100.0,67.3587,67.3752,67.3174,67.3422,167100.0
2014-11-13 09:30:00,82.01,82.04,81.86,81.96,62300.0,67.6972,67.7219,67.5733,67.6559,62300.0
2014-11-13 09:35:00,82.04,82.33,82.02,82.3,87100.0,67.7219,67.9613,67.7054,67.9365,87100.0
2014-11-13 09:40:00,82.32,82.33,82.08,82.11,23100.0,67.9531,67.9613,67.7549,67.7797,23100.0
2014-11-13 09:45:00,82.11,82.24,82.11,82.2,13700.0,67.7797,67.887,67.7797,67.854,13700.0
2014-11-13 09:50:00,82.22,82.26,82.05,82.11,26200.0,67.8705,67.9035,67.7302,67.7797,26200.0
2014-11-13 09:55:00,82.08,82.08,81.98,82.07,15800.0,67.7549,67.7549,67.6724,67.7467,15800.0
2014-11-13 10:00:00,82.07,82.08,81.89,81.98,18000.0,67.7467,67.7549,67.5981,67.6724,18000.0
2014-11-13 10:05:00,81.98,82.04,81.91,81.95,18800.0,67.6724,67.7219,67.6146,67.6476,18800.0
2014-11-13 10:10:00,81.94,81.95,81.81,81.89,21100.0,67.6394,67.6476,67.5321,67.5981,21100.0
2014-11-13 10:15:00,81.89,81.97,81.87,81.92,20700.0,67.5981,67.6641,67.5816,67.6229,20700.0
2014-11-13 10:20:00,81.92,82.04,81.87,82.04,20900.0,67.6229,67.7219,67.5816,67.7219,20900.0
2014-11-13 10:25:00,82.03,82.05,81.99,82.04,21800.0,67.7137,67.7302,67.6807,67.7219,21800.0
2014-11-13 10:30:00,82.05,82.18,82.05,82.15,51500.0,67.7302,67.8375,67.7302,67.8127,51500.0
2014-11-13 10:35:00,82.15,82.15,82.02,82.11,49400.0,67.8127,67.8127,67.7054,67.7797,49400.0
2014-11-13 10:40:00,82.13,82.13,81.89,81.94,66900.0,67.7962,67.7962,67.5981,67.6394,66900.0
2014-11-13 10:45:00,81.95,82.03,81.81,81.95,110400.0,67.6476,67.7137,67.5321,67.6476,110400.0
2014-11-13 10:50:00,81.97,82.02,81.86,81.9,55100.0,67.6641,67.7054,67.5733,67.6064,55100.0
2014-11-13 10:55:00,81.9,81.92,81.79,81.86,43300.0,67.6064,67.6229,67.5156,67.5733,43300.0
2014-11-13 11:00:00,81.86,81.9,81.78,81.88,23700.0,67.5733,67.6064,67.5073,67.5898,23700.0
2014-11-13 11:05:00,81.9,81.93,81.86,81.88,20400.0,67.6064,67.6311,67.5733,67.5898,20400.0
2014-11-13 11:10:00,81.86,81.95,81.82,81.91,23600.0,67.5733,67.6476,67.5403,67.6146,23600.0
2014-11-13 11:15:00,81.9,82.01,81.86,82.0,20200.0,67.6064,67.6972,67.5733,67.6889,20200.0
2014-11-13 11:20:00,82.01,82.01,81.97,81.97,12100.0,67.6972,67.6972,67.6641,67.6641,12100.0
2014-11-13 11:25:00,81.98,82.02,81.93,81.99,27200.0,67.6724,67.7054,67.6311,67.6807,27200.0
2014-11-13 11:30:00,81.98,81.98,81.86,81.9,16000.0,67.6724,67.6724,67.5733,67.6064,16000.0
2014-11-13 11:35:00,81.92,81.93,81.81,81.81,7300.0,67.6229,67.6311,67.5321,67.5321,7300.0
2014-11-13 11:40:00,81.81,81.85,81.78,81.83,14000.0,67.5321,67.5651,67.5073,67.5486,14000.0
2014-11-13 11:45:00,81.83,81.93,81.82,81.91,14500.0,67.5486,67.6311,67.5403,67.6146,14500.0
2014-11-13 11:50:00,81.92,81.92,81.9,81.91,11000.0,67.6229,67.6229,67.6064,67.6146,11000.0
2014-11-13 11:55:00,81.91,81.92,81.81,81.88,52400.0,67.6146,67.6229,67.5321,67.5898,52400.0
2014-11-13 12:00:00,81.89,81.92,81.8,81.82,17100.0,67.5981,67.6229,67.5238,67.5403,17100.0
2014-11-13 12:05:00,81.8,81.8,81.65,81.66,34900.0,67.5238,67.5238,67.4,67.4082,34900.0
2014-11-13 12:10:00,81.67,81.7,81.59,81.6,24000.0,67.4165,67.4413,67.3505,67.3587,24000.0
2014-11-13 12:15:00,81.59,81.7,81.51,81.67,25000.0,67.3505,67.4413,67.2844,67.4165,25000.0
2014-11-13 12:20:00,81.67,81.73,81.67,81.67,13300.0,67.4165,67.466,67.4165,67.4165,13300.0
2014-11-13 12:25:00,81.68,81.69,81.52,81.54,31600.0,67.4248,67.433,67.2927,67.3092,31600.0
2014-11-13 12:30:00,81.54,81.55,81.46,81.46,21400.0,67.3092,67.3174,67.2431,67.2431,21400.0
2014-11-13 12:35:00,81.45,81.48,81.44,81.48,28600.0,67.2349,67.2597,67.2266,67.2597,28600.0
2014-11-13 12:40:00,81.48,81.48,81.38,81.4,25600.0,67.2597,67.2597,67.1771,67.1936,25600.0
2014-11-13 12:45:00,81.41,81.53,81.41,81.53,6500.0,67.2019,67.3009,67.2019,67.3009,6500.0
2014-11-13 12:50:00,81.53,81.59,81.52,81.58,6900.0,67.3009,67.3505,67.2927,67.3422,6900.0
2014-11-13 12:55:00,81.58,81.58,81.48,81.48,16100.0,67.3422,67.3422,67.2597,67.2597,16100.0
2014-11-13 13:00:00,81.47,81.53,81.47,81.51,9200.0,67.2514,67.3009,67.2514,67.2844,9200.0
2014-11-13 13:05:00,81.51,81.54,81.36,81.44,16000.0,67.2844,67.3092,67.1606,67.2266,16000.0
2014-11-13 13:10:00,81.45,81.5,81.42,81.45,8200.0,67.2349,67.2762,67.2101,67.2349,8200.0
2014-11-13 13:15:00,81.45,81.53,81.45,81.53,5400.0,67.2349,67.3009,67.2349,67.3009,5400.0
2014-11-13 13:20:00,81.52,81.53,81.37,81.38,13700.0,67.2927,67.3009,67.1689,67.1771,13700.0
2014-11-13 13:25:00,81.38,81.43,81.36,81.42,7200.0,67.1771,67.2184,67.1606,67.2101,7200.0
2014-11-13 13:30:00,81.43,81.44,81.33,81.34,10900.0,67.2184,67.2266,67.1358,67.1441,10900.0
2014-11-13 13:35:00,81.34,81.37,81.3,81.34,33200.0,67.1441,67.1689,67.1111,67.1441,33200.0
2014-11-13 13:40:00,81.34,81.39,81.27,81.28,37500.0,67.1441,67.1854,67.0863,67.0946,37500.0
2014-11-13 13:45:00,81.28,81.31,81.23,81.25,21600.0,67.0946,67.1193,67.0533,67.0698,21600.0
2014-11-13 13:50:00,81.25,81.35,81.25,81.29,25000.0,67.0698,67.1523,67.0698,67.1028,25000.0
2014-11-13 13:55:00,81.29,81.33,81.2,81.24,21000.0,67.1028,67.1358,67.0285,67.0615,21000.0
2014-11-13 14:00:00,81.24,81.33,81.23,81.33,13600.0,67.0615,67.1358,67.0533,67.1358,13600.0
2014-11-13 14:05:00,81.33,81.39,81.28,81.38,27200.0,67.1358,67.1854,67.0946,67.1771,27200.0
2014-11-13 14:10:00,81.39,81.49,81.38,81.46,37800.0,67.1854,67.2679,67.1771,67.2431,37800.0
2014-11-13 14:15:00,81.48,81.5,81.37,81.41,16200.0,67.2597,67.2762,67.1689,67.2019,16200.0
2014-11-13 14:20:00,81.42,81.43,81.36,81.36,9300.0,67.2101,67.2184,67.1606,67.1606,9300.0
2014-11-13 14:25:00,81.35,81.46,81.33,81.46,9400.0,67.1523,67.2431,67.1358,67.2431,9400.0
2014-11-13 14:30:00,81.47,81.58,81.47,81.55,37300.0,67.2514,67.3422,67.2514,67.3174,37300.0
2014-11-13 14:35:00,81.55,81.55,81.43,81.44,23600.0,67.3174,67.3174,67.2184,67.2266,23600.0
2014-11-13 14:40:00,81.43,81.51,81.37,81.5,25600.0,67.2184,67.2844,67.1689,67.2762,25600.0
2014-11-13 14:45:00,81.5,81.63,81.5,81.63,15900.0,67.2762,67.3835,67.2762,67.3835,15900.0
2014-11-13 14:50:00,81.63,81.63,81.54,81.54,34800.0,67.3835,67.3835,67.3092,67.3092,34800.0
2014-11-13 14:55:00,81.53,81.54,81.4,81.4,25400.0,67.3009,67.3092,67.1936,67.1936,25400.0
2014-11-13 15:00:00,81.39,81.41,81.36,81.37,40700.0,67.1854,67.2019,67.1606,67.1689,40700.0
2014-11-13 15:05:00,81.36,81.5,81.36,81.47,34100.0,67.1606,67.2762,67.1606,67.2514,34100.0
2014-11-13 15:10:00,81.52,81.58,81.49,81.52,20000.0,67.2927,67.3422,67.2679,67.2927,20000.0
2014-11-13 15:15:00,81.53,81.59,81.51,81.56,31900.0,67.3009,67.3505,67.2844,67.3257,31900.0
2014-11-13 15:20:00,81.56,81.57,81.5,81.55,25500.0,67.3257,67.334,67.2762,67.3174,25500.0
2014-11-13 15:25:00,81.54,81.58,81.41,81.41,33800.0,67.3092,67.3422,67.2019,67.2019,33800.0
2014-11-13 15:30:00,81.42,81.55,81.4,81.55,39200.0,67.2101,67.3174,67.1936,67.3174,39200.0
2014-11-13 15:35:00,81.56,81.62,81.56,81.6,35700.0,67.3257,67.3752,67.3257,67.3587,35700.0
2014-11-13 15:40:00,81.6,81.65,81.58,81.59,38400.0,67.3587,67.4,67.3422,67.3505,38400.0
2014-11-13 15:45:00,81.61,81.68,81.56,81.62,65600.0,67.367,67.4248,67.3257,67.3752,65600.0
2014-11-13 15:50:00,81.61,81.65,81.58,81.59,66900.0,67.367,67.4,67.3422,67.3505,66900.0
2014-11-13 15:55:00,81.59,81.63,81.53,81.59,97500.0,67.3505,67.3835,67.3009,67.3505,97500.0
2014-11-14 09:30:00,81.41,81.75,81.41,81.64,39900.0,67.2019,67.4825,67.2019,67.3917,39900.0
2014-11-14 09:35:00,81.62,81.67,81.51,81.51,31200.0,67.3752,67.4165,67.2844,67.2844,31200.0
2014-11-14 09:40:00,81.51,81.59,81.46,81.46,14800.0,67.2844,67.3505,67.2431,67.2431,14800.0
2014-11-14 09:45:00,81.45,81.49,81.41,81.49,13900.0,67.2349,67.2679,67.2019,67.2679,13900.0
2014-11-14 09:50:00,81.45,81.55,81.44,81.51,11700.0,67.2349,67.3174,67.2266,67.2844,11700.0
2014-11-14 09:55:00,81.52,81.61,81.49,81.54,9200.0,67.2927,67.367,67.2679,67.3092,9200.0
2014-11-14 10:00:00,81.55,81.63,81.53,81.6,15200.0,67.3174,67.3835,67.3009,67.3587,15200.0
2014-11-14 10:05:00,81.62,81.68,81.62,81.68,11200.0,67.3752,67.4248,67.3752,67.4248,11200.0
2014-11-14 10:10:00,81.66,81.68,81.59,81.65,69000.0,67.4082,67.4248,67.3505,67.4,69000.0
2014-11-14 10:15:00,81.65,81.67,81.56,81.61,31800.0,67.4,67.4165,67.3257,67.367,31800.0
2014-11-14 10:20:00,81.62,81.74,81.58,81.74,34500.0,67.3752,67.4743,67.3422,67.4743,34500.0
2014-11-14 10:25:00,81.77,81.81,81.7,81.79,53300.0,67.499,67.5321,67.4413,67.5156,53300.0
2014-11-14 10:30:00,81.79,81.79,81.67,81.67,34100.0,67.5156,67.5156,67.4165,67.4165,34100.0
2014-11-14 10:35:00,81.67,81.79,81.65,81.78,65100.0,67.4165,67.5156,67.4,67.5073,65100.0
2014-11-14 10:40:00,81.78,81.78,81.75,81.76,19500.0,67.5073,67.5073,67.4825,67.4908,19500.0
2014-11-14 10:45:00,81.76,81.88,81.76,81.85,24600.0,67.4908,67.5898,67.4908,67.5651,24600.0
2014-11-14 10:50:00,81.85,81.92,81.84,81.89,13600.0,67.5651,67.6229,67.5568,67.5981,13600.0
2014-11-14 10:55:00,81.88,81.91,81.85,81.91,20800.0,67.5898,67.6146,67.5651,67.6146,20800.0
2014-11-14 11:00:00,81.92,81.94,81.89,81.92,13600.0,67.6229,67.6394,67.5981,67.6229,13600.0
2014-11-14 11:05:00,81.92,81.96,81.89,81.89,12400.0,67.6229,67.6559,67.5981,67.5981,12400.0
2014-11-14 11:10:00,81.89,81.9,81.86,81.86,10600.0,67.5981,67.6064,67.5733,67.5733,10600.0
2014-11-14 11:15:00,81.87,81.87,81.81,81.82,26800.0,67.5816,67.5816,67.5321,67.5403,26800.0
2014-11-14 11:20:00,81.8,81.88,81.8,81.87,10400.0,67.5238,67.5898,67.5238,67.5816,10400.0
2014-11-14 11:25:00,81.87,81.87,81.8,81.81,18700.0,67.5816,67.5816,67.5238,67.5321,18700.0
2014-11-14 11:30:00,81.82,81.87,81.78,81.85,18100.0,67.5403,67.5816,67.5073,67.5651,18100.0
2014-11-14 11:35:00,81.84,81.9,81.8,81.85,16000.0,67.5568,67.6064,67.5238,67.5651,16000.0
2014-11-14 11:40:00,81.85,81.88,81.8,81.83,25300.0,67.5651,67.5898,67.5238,67.5486,25300.0
2014-11-14 11:45:00,81.82,81.84,81.79,81.83,10400.0,67.5403,67.5568,67.5156,67.5486,10400.0
2014-11-14 11:50:00,81.83,81.84,81.76,81.8,13600.0,67.5486,67.5568,67.4908,67.5238,13600.0
2014-11-14 11:55:00,81.79,81.87,81.79,81.85,57500.0,67.5156,67.5816,67.5156,67.5651,57500.0
2014-11-14 12:00:00,81.85,81.87,81.77,81.83,27300.0,67.5651,67.5816,67.499,67.5486,27300.0
2014-11-14 12:05:00,81.84,81.87,81.83,81.84,7100.0,67.5568,67.5816,67.5486,67.5568,7100.0
2014-11-14 12:10:00,81.84,81.89,81.83,81.88,7700.0,67.5568,67.5981,67.5486,67.5898,7700.0
2014-11-14 12:15:00,81.88,81.88,81.79,81.83,12500.0,67.5898,67.5898,67.5156,67.5486,12500.0
2014-11-14 12:20:00,81.82,81.89,81.8,81.82,10600.0,67.5403,67.5981,67.5238,67.5403,10600.0
2014-11-14 12:25:00,81.83,81.84,81.81,81.82,6800.0,67.5486,67.5568,67.5321,67.5403,6800.0
2014-11-14 12:30:00,81.81,81.83,81.8,81.8,10600.0,67.5321,67.5486,67.5238,67.5238,10600.0
2014-11-14 12:35:00,81.81,81.84,81.8,81.82,10200.0,67.5321,67.5568,67.5238,67.5403,10200.0
2014-11-14 12:40:00,81.82,81.86,81.78,81.78,29400.0,67.5403,67.5733,67.5073,67.5073,29400.0
2014-11-14 12:45:00,81.79,81.82,81.77,81.81,11600.0,67.5156,67.5403,67.499,67.5321,11600.0
2014-11-14 12:50:00,81.8,81.84,81.79,81.8,13200.0,67.5238,67.5568,67.5156,67.5238,13200.0
2014-11-14 12:55:00,81.79,81.8,81.77,81.77,12400.0,67.5156,67.5238,67.499,67.499,12400.0
2014-11-14 13:00:00,81.77,81.77,81.71,81.75,17200.0,67.499,67.499,67.4495,67.4825,17200.0
2014-11-14 13:05:00,81.75,81.8,81.74,81.78,8200.0,67.4825,67.5238,67.4743,67.5073,8200.0
2014-11-14 13:10:00,81.78,81.78,81.75,81.76,14000.0,67.5073,67.5073,67.4825,67.4908,14000.0
2014-11-14 13:15:00,81.75,81.83,81.75,81.83,25600.0,67.4825,67.5486,67.4825,67.5486,25600.0
2014-11-14 13:20:00,81.81,81.84,81.77,81.78,13300.0,67.5321,67.5568,67.499,67.5073,13300.0
2014-11-14 13:25:00,81.77,81.79,81.75,81.76,9500.0,67.499,67.5156,67.4825,67.4908,9500.0
2014-11-14 13:30:00,81.76,81.79,81.73,81.76,18000.0,67.4908,67.5156,67.466,67.4908,18000.0
2014-11-14 13:35:00,81.75,81.76,81.73,81.75,10700.0,67.4825,67.4908,67.466,67.4825,10700.0
2014-11-14 13:40:00,81.75,81.75,81.72,81.72,10200.0,67.4825,67.4825,67.4578,67.4578,10200.0
2014-11-14 13:45:00,81.72,81.75,81.7,81.73,17800.0,67.4578,67.4825,67.4413,67.466,17800.0
2014-11-14 13:50:00,81.72,81.84,81.71,81.81,114600.0,67.4578,67.5568,67.4495,67.5321,114600.0
2014-11-14 13:55:00,81.81,81.81,81.73,81.75,51700.0,67.5321,67.5321,67.466,67.4825,51700.0
2014-11-14 14:00:00,81.72,81.81,81.67,81.77,50700.0,67.4578,67.5321,67.4165,67.499,50700.0
2014-11-14 14:05:00,81.77,81.85,81.74,81.8,76200.0,67.499,67.5651,67.4743,67.5238,76200.0
2014-11-14 14:10:00,81.8,81.83,81.79,81.83,15600.0,67.5238,67.5486,67.5156,67.5486,15600.0
2014-11-14 14:15:00,81.82,81.84,81.81,81.84,9300.0,67.5403,67.5568,67.5321,67.5568,9300.0
2014-11-14 14:20:00,81.84,81.84,81.76,81.83,29400.0,67.5568,67.5568,67.4908,67.5486,29400.0
2014-11-14 14:25:00,81.82,81.86,81.78,81.79,20700.0,67.5403,67.5733,67.5073,67.5156,20700.0
2014-11-14 14:30:00,81.78,81.8,81.74,81.76,21600.0,67.5073,67.5238,67.4743,67.4908,21600.0
2014-11-14 14:35:00,81.77,81.81,81.69,81.7,27600.0,67.499,67.5321,67.433,67.4413,27600.0
2014-11-14 14:40:00,81.69,81.75,81.68,81.74,17900.0,67.433,67.4825,67.4248,67.4743,17900.0
2014-11-14 14:45:00,81.73,81.73,81.7,81.72,12500.0,67.466,67.466,67.4413,67.4578,12500.0
2014-11-14 14:50:00,81.71,81.75,81.7,81.72,22600.0,67.4495,67.4825,67.4413,67.4578,22600.0
2014-11-14 14:55:00,81.73,81.8,81.72,81.76,20100.0,67.466,67.5238,67.4578,67.4908,20100.0
2014-11-14 15:00:00,81.75,81.8,81.73,81.74,25700.0,67.4825,67.5238,67.466,67.4743,25700.0
2014-11-14 15:05:00,81.74,81.77,81.73,81.74,19800.0,67.4743,67.499,67.466,67.4743,19800.0
2014-11-14 15:10:00,81.74,81.77,81.73,81.76,20100.0,67.4743,67.499,67.466,67.4908,20100.0
2014-11-14 15:15:00,81.75,81.75,81.69,81.73,19600.0,67.4825,67.4825,67.433,67.466,19600.0
2014-11-14 15:20:00,81.73,81.77,81.72,81.76,18200.0,67.466,67.499,67.4578,67.4908,18200.0
2014-11-14 15:25:00,81.77,81.8,81.74,81.8,29700.0,67.499,67.5238,67.4743,67.5238,29700.0
2014-11-14 15:30:00,81.8,81.83,81.77,81.8,25100.0,67.5238,67.5486,67.499,67.5238,25100.0
2014-11-14 15:35:00,81.8,81.83,81.79,81.81,36400.0,67.5238,67.5486,67.5156,67.5321,36400.0
2014-11-14 15:40:00,81.81,81.81,81.76,81.81,31600.0,67.5321,67.5321,67.4908,67.5321,31600.0
2014-11-14 15:45:00,81.8,81.81,81.75,81.75,53800.0,67.5238,67.5321,67.4825,67.4825,53800.0
2014-11-14 15:50:00,81.75,81.76,81.73,81.75,49300.0,67.4825,67.4908,67.466,67.4825,49300.0
2014-11-14 15:55:00,81.74,81.78,81.73,81.77,78500.0,67.4743,67.5073,67.466,67.499,78500.0
2014-11-17 09:30:00,81.73,81.73,80.85,80.94,95900.0,67.466,67.466,66.7396,66.8139,95900.0
2014-11-17 09:35:00,80.95,81.01,80.92,80.94,44100.0,66.8222,66.8717,66.7974,66.8139,44100.0
2014-11-17 09:40:00,80.93,80.94,80.7,80.72,50200.0,66.8056,66.8139,66.6158,66.6323,50200.0
2014-11-17 09:45:00,80.73,80.81,80.69,80.73,48000.0,66.6406,66.7066,66.6075,66.6406,48000.0
2014-11-17 09:50:00,80.72,80.74,80.57,80.58,41800.0,66.6323,66.6488,66.5085,66.5167,41800.0
2014-11-17 09:55:00,80.58,80.58,80.37,80.43,108400.0,66.5167,66.5167,66.3434,66.3929,108400.0
2014-11-17 10:00:00,80.43,80.61,80.42,80.51,45700.0,66.3929,66.5415,66.3847,66.4589,45700.0
2014-11-17 10:05:00,80.52,80.6,80.48,80.57,40500.0,66.4672,66.5332,66.4342,66.5085,40500.0
2014-11-17 10:10:00,80.58,80.69,80.51,80.64,48500.0,66.5167,66.6075,66.4589,66.5663,48500.0
2014-11-17 10:15:00,80.62,80.74,80.62,80.74,43700.0,66.5498,66.6488,66.5498,66.6488,43700.0
2014-11-17 10:20:00,80.77,80.77,80.66,80.73,39900.0,66.6736,66.6736,66.5828,66.6406,39900.0
2014-11-17 10:25:00,80.73,80.98,80.73,80.92,76700.0,66.6406,66.8469,66.6406,66.7974,76700.0
2014-11-17 10:30:00,80.92,80.93,80.87,80.88,37800.0,66.7974,66.8056,66.7561,66.7644,37800.0
2014-11-17 10:35:00,80.88,80.95,80.83,80.9,65800.0,66.7644,66.8222,66.7231,66.7809,65800.0
2014-11-17 10:40:00,80.88,80.9,80.79,80.81,90000.0,66.7644,66.7809,66.6901,66.7066,90000.0
2014-11-17 10:45:00,80.83,80.95,80.78,80.94,29000.0,66.7231,66.8222,66.6818,66.8139,29000.0
2014-11-17 10:50:00,80.93,81.02,80.9,81.02,17500.0,66.8056,66.8799,66.7809,66.8799,17500.0
2014-11-17 10:55:00,81.02,81.09,81.0,81.07,18400.0,66.8799,66.9377,66.8634,66.9212,18400.0
2014-11-17 11:00:00,81.07,81.07,80.91,80.92,28400.0,66.9212,66.9212,66.7891,66.7974,28400.0
2014-11-17 11:05:00,80.92,81.06,80.92,81.05,26600.0,66.7974,66.913,66.7974,66.9047,26600.0
2014-11-17 11:10:00,81.04,81.05,80.86,80.86,24700.0,66.8964,66.9047,66.7479,66.7479,24700.0
2014-11-17 11:15:00,80.86,80.94,80.86,80.9,9700.0,66.7479,66.8139,66.7479,66.7809,9700.0
2014-11-17 11:20:00,80.92,80.93,80.86,80.87,10900.0,66.7974,66.8056,66.7479,66.7561,10900.0
2014-11-17 11:25:00,80.87,80.93,80.84,80.86,19200.0,66.7561,66.8056,66.7314,66.7479,19200.0
2014-11-17 11:30:00,80.83,80.83,80.71,80.73,7300.0,66.7231,66.7231,66.624,66.6406,7300.0
2014-11-17 11:35:00,80.72,80.8,80.72,80.76,12600.0,66.6323,66.6983,66.6323,66.6653,12600.0
2014-11-17 11:40:00,80.77,80.81,80.74,80.81,8600.0,66.6736,66.7066,66.6488,66.7066,8600.0
2014-11-17 11:45:00,80.8,80.82,80.75,80.75,8700.0,66.6983,66.7148,66.6571,66.6571,8700.0
2014-11-17 11:50:00,80.75,80.77,80.7,80.77,11300.0,66.6571,66.6736,66.6158,66.6736,11300.0
2014-11-17 11:55:00,80.78,80.78,80.7,80.72,5400.0,66.6818,66.6818,66.6158,66.6323,5400.0
2014-11-17 12:00:00,80.73,80.8,80.73,80.74,12500.0,66.6406,66.6983,66.6406,66.6488,12500.0
2014-11-17 12:05:00,80.75,80.8,80.73,80.75,10300.0,66.6571,66.6983,66.6406,66.6571,10300.0
2014-11-17 12:10:00,80.76,80.88,80.75,80.87,9900.0,66.6653,66.7644,66.6571,66.7561,9900.0
2014-11-17 12:15:00,80.85,80.91,80.84,80.91,7300.0,66.7396,66.7891,66.7314,66.7891,7300.0
2014-11-17 12:20:00,80.91,80.94,80.9,80.92,8000.0,66.7891,66.8139,66.7809,66.7974,8000.0
2014-11-17 12:25:00,80.92,80.97,80.92,80.97,5500.0,66.7974,66.8387,66.7974,66.8387,5500.0
2014-11-17 12:30:00,80.96,80.98,80.95,80.97,10400.0,66.8304,66.8469,66.8222,66.8387,10400.0
2014-11-17 12:35:00,80.96,81.04,80.96,81.04,19500.0,66.8304,66.8964,66.8304,66.8964,19500.0
2014-11-17 12:40:00,81.04,81.14,81.04,81.13,12100.0,66.8964,66.979,66.8964,66.9707,12100.0
2014-11-17 12:45:00,81.13,81.24,81.12,81.22,24100.0,66.9707,67.0615,66.9625,67.045,24100.0
2014-11-17 12:50:00,81.21,81.23,81.2,81.21,12800.0,67.0368,67.0533,67.0285,67.0368,12800.0
2014-11-17 12:55:00,81.2,81.22,81.11,81.14,12400.0,67.0285,67.045,66.9542,66.979,12400.0
2014-11-17 13:00:00,81.13,81.19,81.13,81.19,11300.0,66.9707,67.0203,66.9707,67.0203,11300.0
2014-11-17 13:05:00,81.19,81.2,81.13,81.16,20000.0,67.0203,67.0285,66.9707,66.9955,20000.0
2014-11-17 13:10:00,81.16,81.2,81.15,81.19,11300.0,66.9955,67.0285,66.9873,67.0203,11300.0
2014-11-17 13:15:00,81.19,81.27,81.18,81.24,13400.0,67.0203,67.0863,67.012,67.0615,13400.0
2014-11-17 13:20:00,81.25,81.26,81.23,81.25,24000.0,67.0698,67.0781,67.0533,67.0698,24000.0
2014-11-17 13:25:00,81.24,81.24,81.15,81.16,18500.0,67.0615,67.0615,66.9873,66.9955,18500.0
2014-11-17 13:30:00,81.16,81.17,81.12,81.12,12400.0,66.9955,67.0038,66.9625,66.9625,12400.0
2014-11-17 13:35:00,81.12,81.13,81.07,81.07,12000.0,66.9625,66.9707,66.9212,66.9212,12000.0
2014-11-17 13:40:00,81.08,81.1,81.07,81.08,22700.0,66.9295,66.946,66.9212,66.9295,22700.0
2014-11-17 13:45:00,81.08,81.09,81.01,81.03,15300.0,66.9295,66.9377,66.8717,66.8882,15300.0
2014-11-17 13:50:00,81.02,81.05,81.0,81.05,20300.0,66.8799,66.9047,66.8634,66.9047,20300.0
2014-11-17 13:55:00,81.07,81.08,81.05,81.06,21000.0,66.9212,66.9295,66.9047,66.913,21000.0
2014-11-17 14:00:00,81.05,81.07,81.03,81.06,24500.0,66.9047,66.9212,66.8882,66.913,24500.0
2014-11-17 14:05:00,81.06,81.12,81.05,81.12,15200.0,66.913,66.9625,66.9047,66.9625,15200.0
2014-11-17 14:10:00,81.12,81.17,81.1,81.17,14400.0,66.9625,67.0038,66.946,67.0038,14400.0
2014-11-17 14:15:00,81.16,81.17,81.09,81.09,19000.0,66.9955,67.0038,66.9377,66.9377,19000.0
2014-11-17 14:20:00,81.09,81.1,81.01,81.07,21500.0,66.9377,66.946,66.8717,66.9212,21500.0
2014-11-17 14:25:00,81.07,81.08,81.05,81.05,16400.0,66.9212,66.9295,66.9047,66.9047,16400.0
2014-11-17 14:30:00,81.05,81.08,81.04,81.06,14600.0,66.9047,66.9295,66.8964,66.913,14600.0
2014-11-17 14:35:00,81.06,81.08,81.01,81.01,31500.0,66.913,66.9295,66.8717,66.8717,31500.0
2014-11-17 14:40:00,81.02,81.05,81.0,81.04,12900.0,66.8799,66.9047,66.8634,66.8964,12900.0
2014-11-17 14:45:00,81.04,81.04,80.99,80.99,20300.0,66.8964,66.8964,66.8552,66.8552,20300.0
2014-11-17 14:50:00,80.99,80.99,80.95,80.98,23900.0,66.8552,66.8552,66.8222,66.8469,23900.0
2014-11-17 14:55:00,80.99,80.99,80.87,80.87,41600.0,66.8552,66.8552,66.7561,66.7561,41600.0
2014-11-17 15:00:00,80.87,80.88,80.84,80.84,31400.0,66.7561,66.7644,66.7314,66.7314,31400.0
2014-11-17 15:05:00,80.84,80.92,80.79,80.92,40600.0,66.7314,66.7974,66.6901,66.7974,40600.0
2014-11-17 15:10:00,80.92,80.94,80.87,80.88,35900.0,66.7974,66.8139,66.7561,66.7644,35900.0
2014-11-17 15:15:00,80.88,80.92,80.86,80.91,27200.0,66.7644,66.7974,66.7479,66.7891,27200.0
2014-11-17 15:20:00,80.91,80.97,80.86,80.97,35700.0,66.7891,66.8387,66.7479,66.8387,35700.0
2014-11-17 15:25:00,80.97,81.03,80.97,81.02,24000.0,66.8387,66.8882,66.8387,66.8799,24000.0
2014-11-17 15:30:00,81.02,81.08,80.98,81.08,30300.0,66.8799,66.9295,66.8469,66.9295,30300.0
2014-11-17 15:35:00,81.08,81.09,81.02,81.08,39900.0,66.9295,66.9377,66.8799,66.9295,39900.0
2014-11-17 15:40:00,81.09,81.12,81.08,81.1,37500.0,66.9377,66.9625,66.9295,66.946,37500.0
2014-11-17 15:45:00,81.09,81.12,81.07,81.1,54500.0,66.9377,66.9625,66.9212,66.946,54500.0
2014-11-17 15:50:00,81.11,81.13,81.06,81.06,74700.0,66.9542,66.9707,66.913,66.913,74700.0
2014-11-17 15:55:00,81.07,81.17,81.07,81.13,95000.0,66.9212,67.0038,66.9212,66.9707,95000.0
2014-11-18 09:30:00,81.5,81.56,81.25,81.56,57300.0,67.2762,67.3257,67.0698,67.3257,57300.0
2014-11-18 09:35:00,81.56,81.93,81.56,81.92,28200.0,67.3257,67.6311,67.3257,67.6229,28200.0
2014-11-18 09:40:00,81.91,82.03,81.8,81.99,31000.0,67.6146,67.7137,67.5238,67.6807,31000.0
2014-11-18 09:45:00,81.95,81.97,81.75,81.8,15900.0,67.6476,67.6641,67.4825,67.5238,15900.0
2014-11-18 09:50:00,81.8,81.83,81.65,81.65,19800.0,67.5238,67.5486,67.4,67.4,19800.0
2014-11-18 09:55:00,81.69,81.84,81.69,81.77,86900.0,67.433,67.5568,67.433,67.499,86900.0
2014-11-18 10:00:00,81.77,81.78,81.63,81.66,37100.0,67.499,67.5073,67.3835,67.4082,37100.0
2014-11-18 10:05:00,81.66,81.66,81.52,81.54,32700.0,67.4082,67.4082,67.2927,67.3092,32700.0
2014-11-18 10:10:00,81.55,81.67,81.54,81.62,20700.0,67.3174,67.4165,67.3092,67.3752,20700.0
2014-11-18 10:15:00,81.62,81.63,81.59,81.59,18700.0,67.3752,67.3835,67.3505,67.3505,18700.0
2014-11-18 10:20:00,81.59,81.61,81.57,81.59,20800.0,67.3505,67.367,67.334,67.3505,20800.0
2014-11-18 10:25:00,81.59,81.61,81.56,81.56,44000.0,67.3505,67.367,67.3257,67.3257,44000.0
2014-11-18 10:30:00,81.56,81.61,81.56,81.57,23900.0,67.3257,67.367,67.3257,67.334,23900.0
2014-11-18 10:35:00,81.57,81.61,81.56,81.59,18800.0,67.334,67.367,67.3257,67.3505,18800.0
2014-11-18 10:40:00,81.59,81.65,81.59,81.65,15100.0,67.3505,67.4,67.3505,67.4,15100.0
2014-11-18 10:45:00,81.65,81.73,81.64,81.72,13700.0,67.4,67.466,67.3917,67.4578,13700.0
2014-11-18 10:50:00,81.72,81.75,81.69,81.74,13700.0,67.4578,67.4825,67.433,67.4743,13700.0
2014-11-18 10:55:00,81.74,81.88,81.74,81.86,22500.0,67.4743,67.5898,67.4743,67.5733,22500.0
2014-11-18 11:00:00,81.84,81.88,81.84,81.88,7900.0,67.5568,67.5898,67.5568,67.5898,7900.0
2014-11-18 11:05:00,81.86,81.94,81.83,81.94,14700.0,67.5733,67.6394,67.5486,67.6394,14700.0
2014-11-18 11:10:00,81.96,81.97,81.92,81.97,11600.0,67.6559,67.6641,67.6229,67.6641,11600.0
2014-11-18 11:15:00,81.96,81.99,81.96,81.98,8300.0,67.6559,67.6807,67.6559,67.6724,8300.0
2014-11-18 11:20:00,81.97,81.97,81.91,81.91,10100.0,67.6641,67.6641,67.6146,67.6146,10100.0
2014-11-18 11:25:00,81.92,81.93,81.9,81.91,13800.0,67.6229,67.6311,67.6064,67.6146,13800.0
2014-11-18 11:30:00,81.91,81.93,81.89,81.93,13400.0,67.6146,67.6311,67.5981,67.6311,13400.0
2014-11-18 11:35:00,81.93,81.97,81.93,81.94,15500.0,67.6311,67.6641,67.6311,67.6394,15500.0
2014-11-18 11:40:00,81.95,81.98,81.94,81.96,9200.0,67.6476,67.6724,67.6394,67.6559,9200.0
2014-11-18 11:45:00,81.96,81.96,81.94,81.95,26300.0,67.6559,67.6559,67.6394,67.6476,26300.0
2014-11-18 11:50:00,81.94,81.99,81.93,81.93,20100.0,67.6394,67.6807,67.6311,67.6311,20100.0
2014-11-18 11:55:00,81.93,81.96,81.92,81.95,6200.0,67.6311,67.6559,67.6229,67.6476,6200.0
2014-11-18 12:00:00,81.95,82.0,81.91,81.91,17600.0,67.6476,67.6889,67.6146,67.6146,17600.0
2014-11-18 12:05:00,81.91,81.96,81.9,81.96,11600.0,67.6146,67.6559,67.6064,67.6559,11600.0
2014-11-18 12:10:00,81.97,82.0,81.96,81.98,9800.0,67.6641,67.6889,67.6559,67.6724,9800.0
2014-11-18 12:15:00,81.98,81.99,81.97,81.98,5800.0,67.6724,67.6807,67.6641,67.6724,5800.0
2014-11-18 12:20:00,81.98,81.99,81.96,81.99,13500.0,67.6724,67.6807,67.6559,67.6807,13500.0
2014-11-18 12:25:00,81.98,81.99,81.91,81.91,23300.0,67.6724,67.6807,67.6146,67.6146,23300.0
2014-11-18 12:30:00,81.92,81.95,81.88,81.9,12500.0,67.6229,67.6476,67.5898,67.6064,12500.0
2014-11-18 12:35:00,81.89,81.92,81.87,81.88,11000.0,67.5981,67.6229,67.5816,67.5898,11000.0
2014-11-18 12:40:00,81.87,81.92,81.87,81.9,21700.0,67.5816,67.6229,67.5816,67.6064,21700.0
2014-11-18 12:45:00,81.89,81.92,81.86,81.88,7700.0,67.5981,67.6229,67.5733,67.5898,7700.0
2014-11-18 12:50:00,81.86,81.87,81.84,81.85,14400.0,67.5733,67.5816,67.5568,67.5651,14400.0
2014-11-18 12:55:00,81.85,81.89,81.83,81.86,14500.0,67.5651,67.5981,67.5486,67.5733,14500.0
2014-11-18 13:00:00,81.86,81.87,81.81,81.82,10800.0,67.5733,67.5816,67.5321,67.5403,10800.0
2014-11-18 13:05:00,81.81,81.83,81.78,81.8,14600.0,67.5321,67.5486,67.5073,67.5238,14600.0
2014-11-18 13:10:00,81.81,81.85,81.79,81.81,19000.0,67.5321,67.5651,67.5156,67.5321,19000.0
2014-11-18 13:15:00,81.82,81.85,81.81,81.84,14300.0,67.5403,67.5651,67.5321,67.5568,14300.0
2014-11-18 13:20:00,81.85,81.86,81.81,81.85,34500.0,67.5651,67.5733,67.5321,67.5651,34500.0
2014-11-18 13:25:00,81.85,81.9,81.84,81.89,22100.0,67.5651,67.6064,67.5568,67.5981,22100.0
2014-11-18 13:30:00,81.89,81.89,81.83,81.83,13900.0,67.5981,67.5981,67.5486,67.5486,13900.0
2014-11-18 13:35:00,81.83,81.85,81.81,81.82,7700.0,67.5486,67.5651,67.5321,67.5403,7700.0
2014-11-18 13:40:00,81.82,81.84,81.78,81.78,14800.0,67.5403,67.5568,67.5073,67.5073,14800.0
2014-11-18 13:45:00,81.78,81.81,81.78,81.81,4300.0,67.5073,67.5321,67.5073,67.5321,4300.0
2014-11-18 13:50:00,81.81,81.87,81.81,81.83,19700.0,67.5321,67.5816,67.5321,67.5486,19700.0
2014-11-18 13:55:00,81.83,81.87,81.82,81.83,20800.0,67.5486,67.5816,67.5403,67.5486,20800.0
2014-11-18 14:00:00,81.84,81.88,81.8,81.85,29300.0,67.5568,67.5898,67.5238,67.5651,29300.0
2014-11-18 14:05:00,81.86,81.87,81.84,81.84,15800.0,67.5733,67.5816,67.5568,67.5568,15800.0
2014-11-18 14:10:00,81.84,81.91,81.84,81.84,51000.0,67.5568,67.6146,67.5568,67.5568,51000.0
2014-11-18 14:15:00,81.84,81.88,81.83,81.85,18000.0,67.5568,67.5898,67.5486,67.5651,18000.0
2014-11-18 14:20:00,81.84,81.84,81.83,81.84,7200.0,67.5568,67.5568,67.5486,67.5568,7200.0
2014-11-18 14:25:00,81.83,81.83,81.79,81.8,14800.0,67.5486,67.5486,67.5156,67.5238,14800.0
2014-11-18 14:30:00,81.8,81.88,81.79,81.85,50300.0,67.5238,67.5898,67.5156,67.5651,50300.0
2014-11-18 14:35:00,81.85,81.86,81.84,81.85,20900.0,67.5651,67.5733,67.5568,67.5651,20900.0
2014-11-18 14:40:00,81.85,81.87,81.85,81.87,24900.0,67.5651,67.5816,67.5651,67.5816,24900.0
2014-11-18 14:45:00,81.87,81.87,81.81,81.81,18300.0,67.5816,67.5816,67.5321,67.5321,18300.0
2014-11-18 14:50:00,81.82,81.83,81.75,81.77,44400.0,67.5403,67.5486,67.4825,67.499,44400.0
2014-11-18 14:55:00,81.76,81.77,81.72,81.73,23100.0,67.4908,67.499,67.4578,67.466,23100.0
2014-11-18 15:00:00,81.73,81.75,81.7,81.72,25400.0,67.466,67.4825,67.4413,67.4578,25400.0
2014-11-18 15:05:00,81.72,81.78,81.71,81.78,28900.0,67.4578,67.5073,67.4495,67.5073,28900.0
2014-11-18 15:10:00,81.78,81.78,81.72,81.72,19000.0,67.5073,67.5073,67.4578,67.4578,19000.0
2014-11-18 15:15:00,81.72,81.74,81.69,81.74,39300.0,67.4578,67.4743,67.433,67.4743,39300.0
2014-11-18 15:20:00,81.73,81.73,81.62,81.62,24000.0,67.466,67.466,67.3752,67.3752,24000.0
2014-11-18 15:25:00,81.62,81.63,81.6,81.6,29200.0,67.3752,67.3835,67.3587,67.3587,29200.0
2014-11-18 15:30:00,81.6,81.61,81.53,81.53,52000.0,67.3587,67.367,67.3009,67.3009,52000.0
2014-11-18 15:35:00,81.53,81.54,81.5,81.5,60000.0,67.3009,67.3092,67.2762,67.2762,60000.0
2014-11-18 15:40:00,81.5,81.51,81.46,81.47,67500.0,67.2762,67.2844,67.2431,67.2514,67500.0
2014-11-18 15:45:00,81.46,81.49,81.41,81.41,80200.0,67.2431,67.2679,67.2019,67.2019,80200.0
2014-11-18 15:50:00,81.42,81.45,81.36,81.37,89900.0,67.2101,67.2349,67.1606,67.1689,89900.0
2014-11-18 15:55:00,81.37,81.37,81.26,81.3,264500.0,67.1689,67.1689,67.0781,67.1111,264500.0
2014-11-19 09:30:00,81.4,81.46,80.89,80.95,65300.0,67.1936,67.2431,66.7726,66.8222,65300.0
2014-11-19 09:35:00,80.9,81.12,80.7,81.11,25800.0,66.7809,66.9625,66.6158,66.9542,25800.0
2014-11-19 09:40:00,81.1,81.15,81.01,81.11,22800.0,66.946,66.9873,66.8717,66.9542,22800.0
2014-11-19 09:45:00,81.1,81.25,81.03,81.03,10700.0,66.946,67.0698,66.8882,66.8882,10700.0
2014-11-19 09:50:00,81.01,81.03,80.82,80.82,13700.0,66.8717,66.8882,66.7148,66.7148,13700.0
2014-11-19 09:55:00,80.83,80.92,80.74,80.88,20400.0,66.7231,66.7974,66.6488,66.7644,20400.0
2014-11-19 10:00:00,80.87,80.87,80.72,80.74,24000.0,66.7561,66.7561,66.6323,66.6488,24000.0
2014-11-19 10:05:00,80.75,80.76,80.58,80.61,25600.0,66.6571,66.6653,66.5167,66.5415,25600.0
2014-11-19 10:10:00,80.6,80.65,80.52,80.57,24200.0,66.5332,66.5745,66.4672,66.5085,24200.0
2014-11-19 10:15:00,80.57,80.68,80.51,80.67,15300.0,66.5085,66.5993,66.4589,66.591,15300.0
2014-11-19 10:20:00,80.66,80.7,80.58,80.58,16300.0,66.5828,66.6158,66.5167,66.5167,16300.0
2014-11-19 10:25:00,80.6,80.6,80.51,80.53,14200.0,66.5332,66.5332,66.4589,66.4755,14200.0
2014-11-19 10:30:00,80.57,80.66,80.53,80.59,8800.0,66.5085,66.5828,66.4755,66.525,8800.0
2014-11-19 10:35:00,80.58,80.64,80.55,80.55,14100.0,66.5167,66.5663,66.492,66.492,14100.0
2014-11-19 10:40:00,80.55,80.67,80.54,80.62,18700.0,66.492,66.591,66.4837,66.5498,18700.0
2014-11-19 10:45:00,80.62,80.71,80.61,80.65,15400.0,66.5498,66.624,66.5415,66.5745,15400.0
2014-11-19 10:50:00,80.65,80.7,80.63,80.69,12600.0,66.5745,66.6158,66.558,66.6075,12600.0
2014-11-19 10:55:00,80.67,80.71,80.61,80.62,20700.0,66.591,66.624,66.5415,66.5498,20700.0
2014-11-19 11:00:00,80.62,80.64,80.58,80.6,11400.0,66.5498,66.5663,66.5167,66.5332,11400.0
2014-11-19 11:05:00,80.6,80.76,80.59,80.76,13700.0,66.5332,66.6653,66.525,66.6653,13700.0
2014-11-19 11:10:00,80.76,80.8,80.74,80.78,11000.0,66.6653,66.6983,66.6488,66.6818,11000.0
2014-11-19 11:15:00,80.78,80.84,80.78,80.8,13200.0,66.6818,66.7314,66.6818,66.6983,13200.0
2014-11-19 11:20:00,80.8,80.81,80.7,80.73,20000.0,66.6983,66.7066,66.6158,66.6406,20000.0
2014-11-19 11:25:00,80.72,80.72,80.6,80.62,44800.0,66.6323,66.6323,66.5332,66.5498,44800.0
2014-11-19 11:30:00,80.6,80.62,80.57,80.61,12600.0,66.5332,66.5498,66.5085,66.5415,12600.0
2014-11-19 11:35:00,80.61,80.61,80.55,80.58,11800.0,66.5415,66.5415,66.492,66.5167,11800.0
2014-11-19 11:40:00,80.58,80.6,80.54,80.56,8600.0,66.5167,66.5332,66.4837,66.5002,8600.0
2014-11-19 11:45:00,80.55,80.57,80.53,80.55,11900.0,66.492,66.5085,66.4755,66.492,11900.0
2014-11-19 11:50:00,80.55,80.55,80.52,80.53,5600.0,66.492,66.492,66.4672,66.4755,5600.0
2014-11-19 11:55:00,80.54,80.57,80.52,80.56,11200.0,66.4837,66.5085,66.4672,66.5002,11200.0
2014-11-19 12:00:00,80.57,80.59,80.52,80.55,17700.0,66.5085,66.525,66.4672,66.492,17700.0
2014-11-19 12:05:00,80.55,80.6,80.53,80.6,8600.0,66.492,66.5332,66.4755,66.5332,8600.0
2014-11-19 12:10:00,80.59,80.63,80.57,80.61,10200.0,66.525,66.558,66.5085,66.5415,10200.0
2014-11-19 12:15:00,80.61,80.68,80.56,80.67,13200.0,66.5415,66.5993,66.5002,66.591,13200.0
2014-11-19 12:20:00,80.67,80.73,80.65,80.65,10300.0,66.591,66.6406,66.5745,66.5745,10300.0
2014-11-19 12:25:00,80.66,80.74,80.66,80.73,13100.0,66.5828,66.6488,66.5828,66.6406,13100.0
2014-11-19 12:30:00,80.76,80.76,80.65,80.67,16300.0,66.6653,66.6653,66.5745,66.591,16300.0
2014-11-19 12:35:00,80.65,80.72,80.65,80.72,13400.0,66.5745,66.6323,66.5745,66.6323,13400.0
2014-11-19 12:40:00,80.71,80.79,80.69,80.79,14300.0,66.624,66.6901,66.6075,66.6901,14300.0
2014-11-19 12:45:00,80.79,80.8,80.62,80.68,39400.0,66.6901,66.6983,66.5498,66.5993,39400.0
2014-11-19 12:50:00,80.69,80.8,80.68,80.74,15000.0,66.6075,66.6983,66.5993,66.6488,15000.0
2014-11-19 12:55:00,80.71,80.84,80.71,80.84,10800.0,66.624,66.7314,66.624,66.7314,10800.0
2014-11-19 13:00:00,80.84,80.86,80.72,80.73,50100.0,66.7314,66.7479,66.6323,66.6406,50100.0
2014-11-19 13:05:00,80.72,80.73,80.71,80.72,2600.0,66.6323,66.6406,66.624,66.6323,2600.0
2014-11-19 13:10:00,80.72,80.72,80.7,80.71,3300.0,66.6323,66.6323,66.6158,66.624,3300.0
2014-11-19 13:15:00,80.72,80.75,80.64,80.72,28600.0,66.6323,66.6571,66.5663,66.6323,28600.0
2014-11-19 13:20:00,80.69,80.75,80.69,80.73,10400.0,66.6075,66.6571,66.6075,66.6406,10400.0
2014-11-19 13:25:00,80.73,80.8,80.68,80.7,15400.0,66.6406,66.6983,66.5993,66.6158,15400.0
2014-11-19 13:30:00,80.7,80.73,80.66,80.68,11000.0,66.6158,66.6406,66.5828,66.5993,11000.0
2014-11-19 13:35:00,80.69,80.72,80.68,80.69,6300.0,66.6075,66.6323,66.5993,66.6075,6300.0
2014-11-19 13:40:00,80.69,80.7,80.67,80.68,12300.0,66.6075,66.6158,66.591,66.5993,12300.0
2014-11-19 13:45:00,80.69,80.7,80.65,80.65,20800.0,66.6075,66.6158,66.5745,66.5745,20800.0
2014-11-19 13:50:00,80.65,80.71,80.63,80.69,25300.0,66.5745,66.624,66.558,66.6075,25300.0
2014-11-19 13:55:00,80.69,80.69,80.63,80.63,13300.0,66.6075,66.6075,66.558,66.558,13300.0
2014-11-19 14:00:00,80.65,80.9,80.6,80.85,24400.0,66.5745,66.7809,66.5332,66.7396,24400.0
2014-11-19 14:05:00,80.84,80.87,80.79,80.8,15500.0,66.7314,66.7561,66.6901,66.6983,15500.0
2014-11-19 14:10:00,80.78,80.79,80.68,80.69,43900.0,66.6818,66.6901,66.5993,66.6075,43900.0
2014-11-19 14:15:00,80.69,80.69,80.66,80.67,36800.0,66.6075,66.6075,66.5828,66.591,36800.0
2014-11-19 14:20:00,80.67,80.67,80.52,80.54,29900.0,66.591,66.591,66.4672,66.4837,29900.0
2014-11-19 14:25:00,80.55,80.6,80.55,80.56,21700.0,66.492,66.5332,66.492,66.5002,21700.0
2014-11-19 14:30:00,80.56,80.64,80.56,80.61,15400.0,66.5002,66.5663,66.5002,66.5415,15400.0
2014-11-19 14:35:00,80.61,80.61,80.51,80.6,26500.0,66.5415,66.5415,66.4589,66.5332,26500.0
2014-11-19 14:40:00,80.62,80.64,80.52,80.56,13000.0,66.5498,66.5663,66.4672,66.5002,13000.0
2014-11-19 14:45:00,80.55,80.57,80.48,80.54,19500.0,66.492,66.5085,66.4342,66.4837,19500.0
2014-11-19 14:50:00,80.54,80.63,80.53,80.59,13900.0,66.4837,66.558,66.4755,66.525,13900.0
2014-11-19 14:55:00,80.59,80.61,80.57,80.58,12800.0,66.525,66.5415,66.5085,66.5167,12800.0
2014-11-19 15:00:00,80.59,80.59,80.52,80.55,57300.0,66.525,66.525,66.4672,66.492,57300.0
2014-11-19 15:05:00,80.55,80.57,80.54,80.55,33300.0,66.492,66.5085,66.4837,66.492,33300.0
2014-11-19 15:10:00,80.55,80.66,80.54,80.59,38700.0,66.492,66.5828,66.4837,66.525,38700.0
2014-11-19 15:15:00,80.6,80.71,80.6,80.71,22000.0,66.5332,66.624,66.5332,66.624,22000.0
2014-11-19 15:20:00,80.71,80.79,80.71,80.77,33200.0,66.624,66.6901,66.624,66.6736,33200.0
2014-11-19 15:25:00,80.76,80.76,80.66,80.68,38500.0,66.6653,66.6653,66.5828,66.5993,38500.0
2014-11-19 15:30:00,80.69,80.73,80.67,80.73,33700.0,66.6075,66.6406,66.591,66.6406,33700.0
2014-11-19 15:35:00,80.73,80.77,80.68,80.74,29000.0,66.6406,66.6736,66.5993,66.6488,29000.0
2014-11-19 15:40:00,80.73,80.75,80.66,80.74,31000.0,66.6406,66.6571,66.5828,66.6488,31000.0
2014-11-19 15:45:00,80.75,80.79,80.71,80.75,50800.0,66.6571,66.6901,66.624,66.6571,50800.0
2014-11-19 15:50:00,80.75,80.78,80.71,80.72,57500.0,66.6571,66.6818,66.624,66.6323,57500.0
2014-11-19 15:55:00,80.72,80.75,80.6,80.64,155700.0,66.6323,66.6571,66.5332,66.5663,155700.0
2014-11-20 09:30:00,80.45,80.85,80.33,80.78,101700.0,66.4094,66.7396,66.3104,66.6818,101700.0
2014-11-20 09:35:00,80.78,80.79,80.35,80.39,81200.0,66.6818,66.6901,66.3269,66.3599,81200.0
2014-11-20 09:40:00,80.38,80.46,80.29,80.3,24200.0,66.3516,66.4177,66.2773,66.2856,24200.0
2014-11-20 09:45:00,80.29,80.44,80.22,80.42,32000.0,66.2773,66.4012,66.2196,66.3847,32000.0
2014-11-20 09:50:00,80.45,80.69,80.45,80.68,16400.0,66.4094,66.6075,66.4094,66.5993,16400.0
2014-11-20 09:55:00,80.68,80.68,80.55,80.67,68100.0,66.5993,66.5993,66.492,66.591,68100.0
2014-11-20 10:00:00,80.68,80.94,80.66,80.89,80800.0,66.5993,66.8139,66.5828,66.7726,80800.0
2014-11-20 10:05:00,80.88,80.94,80.83,80.9,22900.0,66.7644,66.8139,66.7231,66.7809,22900.0
2014-11-20 10:10:00,80.9,80.91,80.79,80.84,20200.0,66.7809,66.7891,66.6901,66.7314,20200.0
2014-11-20 10:15:00,80.85,80.91,80.77,80.8,56900.0,66.7396,66.7891,66.6736,66.6983,56900.0
2014-11-20 10:20:00,80.8,80.86,80.76,80.81,16000.0,66.6983,66.7479,66.6653,66.7066,16000.0
2014-11-20 10:25:00,80.84,80.93,80.84,80.85,10600.0,66.7314,66.8056,66.7314,66.7396,10600.0
2014-11-20 10:30:00,80.85,80.92,80.85,80.87,12100.0,66.7396,66.7974,66.7396,66.7561,12100.0
2014-11-20 10:35:00,80.89,81.09,80.89,81.09,22100.0,66.7726,66.9377,66.7726,66.9377,22100.0
2014-11-20 10:40:00,81.09,81.3,81.09,81.29,54000.0,66.9377,67.1111,66.9377,67.1028,54000.0
2014-11-20 10:45:00,81.29,81.3,81.27,81.27,19600.0,67.1028,67.1111,67.0863,67.0863,19600.0
2014-11-20 10:50:00,81.28,81.29,81.23,81.28,21200.0,67.0946,67.1028,67.0533,67.0946,21200.0
2014-11-20 10:55:00,81.28,81.29,81.22,81.25,15000.0,67.0946,67.1028,67.045,67.0698,15000.0
2014-11-20 11:00:00,81.24,81.34,81.24,81.33,25300.0,67.0615,67.1441,67.0615,67.1358,25300.0
2014-11-20 11:05:00,81.33,81.33,81.23,81.24,15800.0,67.1358,67.1358,67.0533,67.0615,15800.0
2014-11-20 11:10:00,81.25,81.39,81.25,81.3,20100.0,67.0698,67.1854,67.0698,67.1111,20100.0
2014-11-20 11:15:00,81.3,81.37,81.3,81.35,10000.0,67.1111,67.1689,67.1111,67.1523,10000.0
2014-11-20 11:20:00,81.34,81.4,81.34,81.39,14000.0,67.1441,67.1936,67.1441,67.1854,14000.0
2014-11-20 11:25:00,81.39,81.51,81.39,81.51,19200.0,67.1854,67.2844,67.1854,67.2844,19200.0
2014-11-20 11:30:00,81.5,81.53,81.39,81.42,71700.0,67.2762,67.3009,67.1854,67.2101,71700.0
2014-11-20 11:35:00,81.4,81.45,81.35,81.36,19000.0,67.1936,67.2349,67.1523,67.1606,19000.0
2014-11-20 11:40:00,81.37,81.4,81.36,81.37,16600.0,67.1689,67.1936,67.1606,67.1689,16600.0
2014-11-20 11:45:00,81.36,81.4,81.35,81.4,13300.0,67.1606,67.1936,67.1523,67.1936,13300.0
2014-11-20 11:50:00,81.39,81.39,81.35,81.35,38100.0,67.1854,67.1854,67.1523,67.1523,38100.0
2014-11-20 11:55:00,81.35,81.38,81.28,81.29,44900.0,67.1523,67.1771,67.0946,67.1028,44900.0
2014-11-20 12:00:00,81.28,81.29,81.19,81.2,13600.0,67.0946,67.1028,67.0203,67.0285,13600.0
2014-11-20 12:05:00,81.19,81.21,81.18,81.21,10000.0,67.0203,67.0368,67.012,67.0368,10000.0
2014-11-20 12:10:00,81.21,81.3,81.2,81.29,27700.0,67.0368,67.1111,67.0285,67.1028,27700.0
2014-11-20 12:15:00,81.27,81.27,81.23,81.25,13900.0,67.0863,67.0863,67.0533,67.0698,13900.0
2014-11-20 12:20:00,81.25,81.25,81.19,81.19,10700.0,67.0698,67.0698,67.0203,67.0203,10700.0
2014-11-20 12:25:00,81.19,81.2,81.16,81.18,12700.0,67.0203,67.0285,66.9955,67.012,12700.0
2014-11-20 12:30:00,81.18,81.28,81.18,81.28,10800.0,67.012,67.0946,67.012,67.0946,10800.0
2014-11-20 12:35:00,81.27,81.29,81.21,81.21,10100.0,67.0863,67.1028,67.0368,67.0368,10100.0
2014-11-20 12:40:00,81.23,81.23,81.14,81.14,13800.0,67.0533,67.0533,66.979,66.979,13800.0
2014-11-20 12:45:00,81.14,81.17,81.13,81.17,14100.0,66.979,67.0038,66.9707,67.0038,14100.0
2014-11-20 12:50:00,81.17,81.17,81.15,81.15,5700.0,67.0038,67.0038,66.9873,66.9873,5700.0
2014-11-20 12:55:00,81.14,81.19,81.11,81.16,15400.0,66.979,67.0203,66.9542,66.9955,15400.0
2014-11-20 13:00:00,81.16,81.22,81.16,81.22,19200.0,66.9955,67.045,66.9955,67.045,19200.0
2014-11-20 13:05:00,81.21,81.22,81.19,81.2,19600.0,67.0368,67.045,67.0203,67.0285,19600.0
2014-11-20 13:10:00,81.2,81.25,81.2,81.24,29900.0,67.0285,67.0698,67.0285,67.0615,29900.0
2014-11-20 13:15:00,81.25,81.33,81.24,81.33,19800.0,67.0698,67.1358,67.0615,67.1358,19800.0
2014-11-20 13:20:00,81.31,81.33,81.31,81.31,9500.0,67.1193,67.1358,67.1193,67.1193,9500.0
2014-11-20 13:25:00,81.31,81.32,81.27,81.28,7800.0,67.1193,67.1276,67.0863,67.0946,7800.0
2014-11-20 13:30:00,81.29,81.3,81.26,81.3,9800.0,67.1028,67.1111,67.0781,67.1111,9800.0
2014-11-20 13:35:00,81.3,81.35,81.29,81.35,5500.0,67.1111,67.1523,67.1028,67.1523,5500.0
2014-11-20 13:40:00,81.34,81.39,81.33,81.39,6500.0,67.1441,67.1854,67.1358,67.1854,6500.0
2014-11-20 13:45:00,81.38,81.4,81.37,81.38,9100.0,67.1771,67.1936,67.1689,67.1771,9100.0
2014-11-20 13:50:00,81.37,81.4,81.32,81.39,13100.0,67.1689,67.1936,67.1276,67.1854,13100.0
2014-11-20 13:55:00,81.4,81.45,81.39,81.45,14700.0,67.1936,67.2349,67.1854,67.2349,14700.0
2014-11-20 14:00:00,81.45,81.49,81.39,81.39,21200.0,67.2349,67.2679,67.1854,67.1854,21200.0
2014-11-20 14:05:00,81.38,81.42,81.38,81.39,25900.0,67.1771,67.2101,67.1771,67.1854,25900.0
2014-11-20 14:10:00,81.38,81.44,81.38,81.4,33100.0,67.1771,67.2266,67.1771,67.1936,33100.0
2014-11-20 14:15:00,81.4,81.42,81.34,81.35,15300.0,67.1936,67.2101,67.1441,67.1523,15300.0
2014-11-20 14:20:00,81.34,81.35,81.3,81.31,14500.0,67.1441,67.1523,67.1111,67.1193,14500.0
2014-11-20 14:25:00,81.3,81.31,81.28,81.28,12300.0,67.1111,67.1193,67.0946,67.0946,12300.0
2014-11-20 14:30:00,81.29,81.33,81.29,81.31,8100.0,67.1028,67.1358,67.1028,67.1193,8100.0
2014-11-20 14:35:00,81.31,81.34,81.29,81.3,9600.0,67.1193,67.1441,67.1028,67.1111,9600.0
2014-11-20 14:40:00,81.3,81.31,81.27,81.27,9800.0,67.1111,67.1193,67.0863,67.0863,9800.0
2014-11-20 14:45:00,81.27,81.31,81.24,81.24,19500.0,67.0863,67.1193,67.0615,67.0615,19500.0
2014-11-20 14:50:00,81.23,81.23,81.13,81.13,30700.0,67.0533,67.0533,66.9707,66.9707,30700.0
2014-11-20 14:55:00,81.14,81.15,81.07,81.09,39600.0,66.979,66.9873,66.9212,66.9377,39600.0
2014-11-20 15:00:00,81.09,81.1,80.97,81.02,59000.0,66.9377,66.946,66.8387,66.8799,59000.0
2014-11-20 15:05:00,81.02,81.05,80.93,80.93,80100.0,66.8799,66.9047,66.8056,66.8056,80100.0
2014-11-20 15:10:00,80.94,80.98,80.92,80.93,50000.0,66.8139,66.8469,66.7974,66.8056,50000.0
2014-11-20 15:15:00,80.93,80.97,80.92,80.92,57900.0,66.8056,66.8387,66.7974,66.7974,57900.0
2014-11-20 15:20:00,80.93,80.93,80.84,80.85,111500.0,66.8056,66.8056,66.7314,66.7396,111500.0
2014-11-20 15:25:00,80.85,80.95,80.85,80.89,108100.0,66.7396,66.8222,66.7396,66.7726,108100.0
2014-11-20 15:30:00,80.89,80.93,80.86,80.93,69500.0,66.7726,66.8056,66.7479,66.8056,69500.0
2014-11-20 15:35:00,80.93,81.06,80.93,81.03,40200.0,66.8056,66.913,66.8056,66.8882,40200.0
2014-11-20 15:40:00,81.03,81.09,81.02,81.02,55400.0,66.8882,66.9377,66.8799,66.8799,55400.0
2014-11-20 15:45:00,81.03,81.08,81.0,81.08,75100.0,66.8882,66.9295,66.8634,66.9295,75100.0
2014-11-20 15:50:00,81.08,81.08,81.0,81.02,86500.0,66.9295,66.9295,66.8634,66.8799,86500.0
2014-11-20 15:55:00,81.02,81.09,81.01,81.06,155300.0,66.8799,66.9377,66.8717,66.913,155300.0
2014-11-21 09:30:00,81.75,81.91,81.7,81.8,6900.0,67.4825,67.6146,67.4413,67.5238,6900.0
2014-11-21 09:35:00,81.8,81.88,81.67,81.76,226500.0,67.5238,67.5898,67.4165,67.4908,226500.0
2014-11-21 09:40:00,81.73,81.81,81.64,81.64,18900.0,67.466,67.5321,67.3917,67.3917,18900.0
2014-11-21 09:45:00,81.64,81.71,81.58,81.68,21300.0,67.3917,67.4495,67.3422,67.4248,21300.0
2014-11-21 09:50:00,81.65,81.66,81.47,81.6,43300.0,67.4,67.4082,67.2514,67.3587,43300.0
2014-11-21 09:55:00,81.63,81.63,81.47,81.48,22100.0,67.3835,67.3835,67.2514,67.2597,22100.0
2014-11-21 10:00:00,81.48,81.55,81.46,81.51,23400.0,67.2597,67.3174,67.2431,67.2844,23400.0
2014-11-21 10:05:00,81.51,81.56,81.51,81.54,25000.0,67.2844,67.3257,67.2844,67.3092,25000.0
2014-11-21 10:10:00,81.54,81.59,81.51,81.58,21000.0,67.3092,67.3505,67.2844,67.3422,21000.0
2014-11-21 10:15:00,81.58,81.59,81.5,81.54,21200.0,67.3422,67.3505,67.2762,67.3092,21200.0
2014-11-21 10:20:00,81.54,81.58,81.53,81.58,15600.0,67.3092,67.3422,67.3009,67.3422,15600.0
2014-11-21 10:25:00,81.58,81.67,81.54,81.58,18200.0,67.3422,67.4165,67.3092,67.3422,18200.0
2014-11-21 10:30:00,81.58,81.6,81.54,81.57,15500.0,67.3422,67.3587,67.3092,67.334,15500.0
2014-11-21 10:35:00,81.57,81.7,81.55,81.63,68200.0,67.334,67.4413,67.3174,67.3835,68200.0
2014-11-21 10:40:00,81.63,81.7,81.61,81.64,29600.0,67.3835,67.4413,67.367,67.3917,29600.0
2014-11-21 10:45:00,81.65,81.7,81.49,81.49,66500.0,67.4,67.4413,67.2679,67.2679,66500.0
2014-11-21 10:50:00,81.49,81.53,81.48,81.52,18800.0,67.2679,67.3009,67.2597,67.2927,18800.0
2014-11-21 10:55:00,81.5,81.5,81.45,81.48,17000.0,67.2762,67.2762,67.2349,67.2597,17000.0
2014-11-21 11:00:00,81.48,81.48,81.31,81.34,36700.0,67.2597,67.2597,67.1193,67.1441,36700.0
2014-11-21 11:05:00,81.34,81.38,81.29,81.33,19000.0,67.1441,67.1771,67.1028,67.1358,19000.0
2014-11-21 11:10:00,81.35,81.35,81.24,81.24,22800.0,67.1523,67.1523,67.0615,67.0615,22800.0
2014-11-21 11:15:00,81.25,81.29,81.21,81.29,21600.0,67.0698,67.1028,67.0368,67.1028,21600.0
2014-11-21 11:20:00,81.27,81.29,81.23,81.27,19000.0,67.0863,67.1028,67.0533,67.0863,19000.0
2014-11-21 11:25:00,81.27,81.28,81.19,81.21,18800.0,67.0863,67.0946,67.0203,67.0368,18800.0
2014-11-21 11:30:00,81.2,81.26,81.19,81.2,44400.0,67.0285,67.0781,67.0203,67.0285,44400.0
2014-11-21 11:35:00,81.19,81.21,81.14,81.21,16900.0,67.0203,67.0368,66.979,67.0368,16900.0
2014-11-21 11:40:00,81.2,81.3,81.2,81.24,16400.0,67.0285,67.1111,67.0285,67.0615,16400.0
2014-11-21 11:45:00,81.26,81.33,81.26,81.31,15700.0,67.0781,67.1358,67.0781,67.1193,15700.0
2014-11-21 11:50:00,81.3,81.32,81.28,81.32,10000.0,67.1111,67.1276,67.0946,67.1276,10000.0
2014-11-21 11:55:00,81.33,81.35,81.31,81.35,11100.0,67.1358,67.1523,67.1193,67.1523,11100.0
2014-11-21 12:00:00,81.35,81.42,81.32,81.41,21500.0,67.1523,67.2101,67.1276,67.2019,21500.0
2014-11-21 12:05:00,81.41,81.43,81.4,81.41,17400.0,67.2019,67.2184,67.1936,67.2019,17400.0
2014-11-21 12:10:00,81.41,81.42,81.35,81.36,7600.0,67.2019,67.2101,67.1523,67.1606,7600.0
2014-11-21 12:15:00,81.35,81.35,81.29,81.32,9900.0,67.1523,67.1523,67.1028,67.1276,9900.0
2014-11-21 12:20:00,81.32,81.32,81.27,81.29,9800.0,67.1276,67.1276,67.0863,67.1028,9800.0
2014-11-21 12:25:00,81.31,81.35,81.25,81.25,13700.0,67.1193,67.1523,67.0698,67.0698,13700.0
2014-11-21 12:30:00,81.25,81.32,81.23,81.23,8700.0,67.0698,67.1276,67.0533,67.0533,8700.0
2014-11-21 12:35:00,81.24,81.29,81.24,81.25,10800.0,67.0615,67.1028,67.0615,67.0698,10800.0
2014-11-21 12:40:00,81.27,81.31,81.23,81.24,15000.0,67.0863,67.1193,67.0533,67.0615,15000.0
2014-11-21 12:45:00,81.24,81.26,81.21,81.25,8000.0,67.0615,67.0781,67.0368,67.0698,8000.0
2014-11-21 12:50:00,81.24,81.27,81.22,81.23,12000.0,67.0615,67.0863,67.045,67.0533,12000.0
2014-11-21 12:55:00,81.22,81.22,81.13,81.15,16600.0,67.045,67.045,66.9707,66.9873,16600.0
2014-11-21 13:00:00,81.15,81.16,81.04,81.08,16300.0,66.9873,66.9955,66.8964,66.9295,16300.0
2014-11-21 13:05:00,81.08,81.1,81.03,81.09,13100.0,66.9295,66.946,66.8882,66.9377,13100.0
2014-11-21 13:10:00,81.09,81.15,81.08,81.12,15200.0,66.9377,66.9873,66.9295,66.9625,15200.0
2014-11-21 13:15:00,81.12,81.14,81.02,81.04,10200.0,66.9625,66.979,66.8799,66.8964,10200.0
2014-11-21 13:20:00,81.04,81.08,81.04,81.08,9300.0,66.8964,66.9295,66.8964,66.9295,9300.0
2014-11-21 13:25:00,81.09,81.09,80.99,80.99,16500.0,66.9377,66.9377,66.8552,66.8552,16500.0
2014-11-21 13:30:00,80.99,81.03,80.96,81.01,14700.0,66.8552,66.8882,66.8304,66.8717,14700.0
2014-11-21 13:35:00,81.01,81.09,81.0,81.03,13800.0,66.8717,66.9377,66.8634,66.8882,13800.0
2014-11-21 13:40:00,81.03,81.04,80.99,81.01,44900.0,66.8882,66.8964,66.8552,66.8717,44900.0
2014-11-21 13:45:00,81.0,81.09,81.0,81.07,10600.0,66.8634,66.9377,66.8634,66.9212,10600.0
2014-11-21 13:50:00,81.06,81.16,81.06,81.14,8500.0,66.913,66.9955,66.913,66.979,8500.0
2014-11-21 13:55:00,81.16,81.18,81.09,81.09,17400.0,66.9955,67.012,66.9377,66.9377,17400.0
2014-11-21 14:00:00,81.1,81.15,81.1,81.14,5300.0,66.946,66.9873,66.946,66.979,5300.0
2014-11-21 14:05:00,81.15,81.17,81.12,81.14,11200.0,66.9873,67.0038,66.9625,66.979,11200.0
2014-11-21 14:10:00,81.14,81.16,81.11,81.11,17600.0,66.979,66.9955,66.9542,66.9542,17600.0
2014-11-21 14:15:00,81.11,81.18,81.11,81.12,77500.0,66.9542,67.012,66.9542,66.9625,77500.0
2014-11-21 14:20:00,81.12,81.13,81.01,81.03,25300.0,66.9625,66.9707,66.8717,66.8882,25300.0
2014-11-21 14:25:00,81.03,81.04,81.0,81.0,11200.0,66.8882,66.8964,66.8634,66.8634,11200.0
2014-11-21 14:30:00,81.01,81.01,80.93,80.97,37200.0,66.8717,66.8717,66.8056,66.8387,37200.0
2014-11-21 14:35:00,80.98,81.03,80.97,81.03,21400.0,66.8469,66.8882,66.8387,66.8882,21400.0
2014-11-21 14:40:00,81.03,81.14,81.03,81.12,17700.0,66.8882,66.979,66.8882,66.9625,17700.0
2014-11-21 14:45:00,81.12,81.15,81.1,81.12,13000.0,66.9625,66.9873,66.946,66.9625,13000.0
2014-11-21 14:50:00,81.12,81.15,81.09,81.09,14300.0,66.9625,66.9873,66.9377,66.9377,14300.0
2014-11-21 14:55:00,81.09,81.09,81.02,81.07,17600.0,66.9377,66.9377,66.8799,66.9212,17600.0
2014-11-21 15:00:00,81.07,81.19,81.07,81.18,23700.0,66.9212,67.0203,66.9212,67.012,23700.0
2014-11-21 15:05:00,81.18,81.24,81.15,81.17,34300.0,67.012,67.0615,66.9873,67.0038,34300.0
2014-11-21 15:10:00,81.16,81.25,81.14,81.21,20800.0,66.9955,67.0698,66.979,67.0368,20800.0
2014-11-21 15:15:00,81.2,81.23,81.18,81.18,25800.0,67.0285,67.0533,67.012,67.012,25800.0
2014-11-21 15:20:00,81.17,81.2,81.17,81.2,7900.0,67.0038,67.0285,67.0038,67.0285,7900.0
2014-11-21 15:25:00,81.2,81.21,81.14,81.17,22300.0,67.0285,67.0368,66.979,67.0038,22300.0
2014-11-21 15:30:00,81.17,81.25,81.15,81.23,28900.0,67.0038,67.0698,66.9873,67.0533,28900.0
2014-11-21 15:35:00,81.23,81.27,81.19,81.2,43800.0,67.0533,67.0863,67.0203,67.0285,43800.0
2014-11-21 15:40:00,81.21,81.25,81.18,81.24,23800.0,67.0368,67.0698,67.012,67.0615,23800.0
2014-11-21 15:45:00,81.25,81.26,81.13,81.14,49800.0,67.0698,67.0781,66.9707,66.979,49800.0
2014-11-21 15:50:00,81.14,81.18,81.1,81.11,41900.0,66.979,67.012,66.946,66.9542,41900.0
2014-11-21 15:55:00,81.11,81.18,81.1,81.17,81100.0,66.9542,67.012,66.946,67.0038,81100.0
2014-11-24 09:30:00,81.58,81.88,81.51,81.86,64200.0,67.3422,67.5898,67.2844,67.5733,64200.0
2014-11-24 09:35:00,81.86,81.98,81.74,81.88,34300.0,67.5733,67.6724,67.4743,67.5898,34300.0
2014-11-24 09:40:00,81.9,82.07,81.85,81.98,54500.0,67.6064,67.7467,67.5651,67.6724,54500.0
2014-11-24 09:45:00,82.0,82.07,81.76,81.81,40500.0,67.6889,67.7467,67.4908,67.5321,40500.0
2014-11-24 09:50:00,81.81,81.85,81.69,81.74,26900.0,67.5321,67.5651,67.433,67.4743,26900.0
2014-11-24 09:55:00,81.79,81.93,81.75,81.9,23700.0,67.5156,67.6311,67.4825,67.6064,23700.0
2014-11-24 10:00:00,81.9,82.06,81.84,82.06,57600.0,67.6064,67.7384,67.5568,67.7384,57600.0
2014-11-24 10:05:00,82.06,82.09,81.99,82.02,31900.0,67.7384,67.7632,67.6807,67.7054,31900.0
2014-11-24 10:10:00,82.01,82.04,81.95,81.97,25300.0,67.6972,67.7219,67.6476,67.6641,25300.0
2014-11-24 10:15:00,81.97,82.07,81.97,82.06,19300.0,67.6641,67.7467,67.6641,67.7384,19300.0
2014-11-24 10:20:00,82.06,82.06,82.0,82.02,12400.0,67.7384,67.7384,67.6889,67.7054,12400.0
2014-11-24 10:25:00,82.01,82.03,82.0,82.03,22500.0,67.6972,67.7137,67.6889,67.7137,22500.0
2014-11-24 10:30:00,82.03,82.08,82.0,82.05,15200.0,67.7137,67.7549,67.6889,67.7302,15200.0
2014-11-24 10:35:00,82.04,82.04,81.99,82.02,21200.0,67.7219,67.7219,67.6807,67.7054,21200.0
2014-11-24 10:40:00,82.01,82.02,81.98,81.99,29000.0,67.6972,67.7054,67.6724,67.6807,29000.0
2014-11-24 10:45:00,81.98,82.0,81.92,81.95,27600.0,67.6724,67.6889,67.6229,67.6476,27600.0
2014-11-24 10:50:00,81.95,82.02,81.95,82.0,18200.0,67.6476,67.7054,67.6476,67.6889,18200.0
2014-11-24 10:55:00,82.0,82.02,81.98,82.0,13800.0,67.6889,67.7054,67.6724,67.6889,13800.0
2014-11-24 11:00:00,82.0,82.0,81.9,81.91,11800.0,67.6889,67.6889,67.6064,67.6146,11800.0
2014-11-24 11:05:00,81.92,81.94,81.84,81.89,13700.0,67.6229,67.6394,67.5568,67.5981,13700.0
2014-11-24 11:10:00,81.89,81.89,81.84,81.88,6300.0,67.5981,67.5981,67.5568,67.5898,6300.0
2014-11-24 11:15:00,81.87,81.88,81.76,81.77,15400.0,67.5816,67.5898,67.4908,67.499,15400.0
2014-11-24 11:20:00,81.76,81.8,81.72,81.79,30900.0,67.4908,67.5238,67.4578,67.5156,30900.0
2014-11-24 11:25:00,81.78,81.81,81.77,81.81,11600.0,67.5073,67.5321,67.499,67.5321,11600.0
2014-11-24 11:30:00,81.81,81.87,81.79,81.85,17500.0,67.5321,67.5816,67.5156,67.5651,17500.0
2014-11-24 11:35:00,81.84,81.84,81.81,81.83,7900.0,67.5568,67.5568,67.5321,67.5486,7900.0
2014-11-24 11:40:00,81.84,81.88,81.83,81.87,5800.0,67.5568,67.5898,67.5486,67.5816,5800.0
2014-11-24 11:45:00,81.87,81.91,81.86,81.87,9500.0,67.5816,67.6146,67.5733,67.5816,9500.0
2014-11-24 11:50:00,81.87,81.87,81.82,81.85,9100.0,67.5816,67.5816,67.5403,67.5651,9100.0
2014-11-24 11:55:00,81.85,81.87,81.83,81.87,8300.0,67.5651,67.5816,67.5486,67.5816,8300.0
2014-11-24 12:00:00,81.88,81.93,81.85,81.93,12700.0,67.5898,67.6311,67.5651,67.6311,12700.0
2014-11-24 12:05:00,81.94,81.99,81.93,81.98,25200.0,67.6394,67.6807,67.6311,67.6724,25200.0
2014-11-24 12:10:00,81.96,81.98,81.93,81.97,10200.0,67.6559,67.6724,67.6311,67.6641,10200.0
2014-11-24 12:15:00,81.97,82.0,81.93,82.0,8600.0,67.6641,67.6889,67.6311,67.6889,8600.0
2014-11-24 12:20:00,81.97,82.0,81.97,81.98,22900.0,67.6641,67.6889,67.6641,67.6724,22900.0
2014-11-24 12:25:00,81.98,82.0,81.92,81.92,19200.0,67.6724,67.6889,67.6229,67.6229,19200.0
2014-11-24 12:30:00,81.92,81.97,81.88,81.88,10100.0,67.6229,67.6641,67.5898,67.5898,10100.0
2014-11-24 12:35:00,81.88,81.89,81.82,81.86,7800.0,67.5898,67.5981,67.5403,67.5733,7800.0
2014-11-24 12:40:00,81.86,81.88,81.85,81.86,7400.0,67.5733,67.5898,67.5651,67.5733,7400.0
2014-11-24 12:45:00,81.86,81.91,81.86,81.91,6900.0,67.5733,67.6146,67.5733,67.6146,6900.0
2014-11-24 12:50:00,81.92,81.93,81.9,81.91,5300.0,67.6229,67.6311,67.6064,67.6146,5300.0
2014-11-24 12:55:00,81.92,81.94,81.9,81.94,7700.0,67.6229,67.6394,67.6064,67.6394,7700.0
2014-11-24 13:00:00,81.93,81.93,81.9,81.91,7600.0,67.6311,67.6311,67.6064,67.6146,7600.0
2014-11-24 13:05:00,81.91,81.95,81.91,81.93,5000.0,67.6146,67.6476,67.6146,67.6311,5000.0
2014-11-24 13:10:00,81.95,81.98,81.94,81.98,9300.0,67.6476,67.6724,67.6394,67.6724,9300.0
2014-11-24 13:15:00,81.97,82.01,81.97,81.99,12700.0,67.6641,67.6972,67.6641,67.6807,12700.0
2014-11-24 13:20:00,82.0,82.02,81.98,82.0,8900.0,67.6889,67.7054,67.6724,67.6889,8900.0
2014-11-24 13:25:00,82.01,82.03,82.0,82.02,10400.0,67.6972,67.7137,67.6889,67.7054,10400.0
2014-11-24 13:30:00,82.01,82.02,81.99,81.99,7000.0,67.6972,67.7054,67.6807,67.6807,7000.0
2014-11-24 13:35:00,81.99,82.03,81.99,82.01,7000.0,67.6807,67.7137,67.6807,67.6972,7000.0
2014-11-24 13:40:00,82.01,82.04,82.01,82.02,7400.0,67.6972,67.7219,67.6972,67.7054,7400.0
2014-11-24 13:45:00,82.01,82.05,82.01,82.05,9300.0,67.6972,67.7302,67.6972,67.7302,9300.0
2014-11-24 13:50:00,82.05,82.09,82.04,82.07,12500.0,67.7302,67.7632,67.7219,67.7467,12500.0
2014-11-24 13:55:00,82.08,82.12,82.08,82.11,6500.0,67.7549,67.788,67.7549,67.7797,6500.0
2014-11-24 14:00:00,82.1,82.16,82.1,82.16,15500.0,67.7715,67.821,67.7715,67.821,15500.0
2014-11-24 14:05:00,82.15,82.21,82.14,82.2,17400.0,67.8127,67.8623,67.8045,67.854,17400.0
2014-11-24 14:10:00,82.21,82.21,82.14,82.16,7300.0,67.8623,67.8623,67.8045,67.821,7300.0
2014-11-24 14:15:00,82.17,82.18,82.14,82.17,14600.0,67.8292,67.8375,67.8045,67.8292,14600.0
2014-11-24 14:20:00,82.17,82.2,82.15,82.15,16200.0,67.8292,67.854,67.8127,67.8127,16200.0
2014-11-24 14:25:00,82.16,82.21,82.15,82.2,16300.0,67.821,67.8623,67.8127,67.854,16300.0
2014-11-24 14:30:00,82.2,82.23,82.19,82.21,18000.0,67.854,67.8788,67.8457,67.8623,18000.0
2014-11-24 14:35:00,82.21,82.21,82.12,82.19,17900.0,67.8623,67.8623,67.788,67.8457,17900.0
2014-11-24 14:40:00,82.18,82.2,82.17,82.19,9400.0,67.8375,67.854,67.8292,67.8457,9400.0
2014-11-24 14:45:00,82.19,82.22,82.19,82.2,8000.0,67.8457,67.8705,67.8457,67.854,8000.0
2014-11-24 14:50:00,82.2,82.23,82.18,82.2,21200.0,67.854,67.8788,67.8375,67.854,21200.0
2014-11-24 14:55:00,82.19,82.2,82.13,82.15,20200.0,67.8457,67.854,67.7962,67.8127,20200.0
2014-11-24 15:00:00,82.14,82.17,82.12,82.16,15800.0,67.8045,67.8292,67.788,67.821,15800.0
2014-11-24 15:05:00,82.16,82.18,82.13,82.17,19200.0,67.821,67.8375,67.7962,67.8292,19200.0
2014-11-24 15:10:00,82.17,82.19,82.13,82.14,18100.0,67.8292,67.8457,67.7962,67.8045,18100.0
2014-11-24 15:15:00,82.14,82.17,82.07,82.09,22200.0,67.8045,67.8292,67.7467,67.7632,22200.0
2014-11-24 15:20:00,82.09,82.11,82.06,82.11,19700.0,67.7632,67.7797,67.7384,67.7797,19700.0
2014-11-24 15:25:00,82.1,82.11,82.06,82.11,24500.0,67.7715,67.7797,67.7384,67.7797,24500.0
2014-11-24 15:30:00,82.11,82.14,82.08,82.11,26100.0,67.7797,67.8045,67.7549,67.7797,26100.0
2014-11-24 15:35:00,82.1,82.13,82.09,82.12,16300.0,67.7715,67.7962,67.7632,67.788,16300.0
2014-11-24 15:40:00,82.12,82.13,82.11,82.13,25000.0,67.788,67.7962,67.7797,67.7962,25000.0
2014-11-24 15:45:00,82.12,82.14,82.1,82.12,43000.0,67.788,67.8045,67.7715,67.788,43000.0
2014-11-24 15:50:00,82.13,82.15,82.11,82.13,60000.0,67.7962,67.8127,67.7797,67.7962,60000.0
2014-11-24 15:55:00,82.12,82.13,82.1,82.11,57000.0,67.788,67.7962,67.7715,67.7797,57000.0
2014-11-25 09:30:00,82.1,82.49,82.01,82.28,71900.0,67.7715,68.0934,67.6972,67.92,71900.0
2014-11-25 09:35:00,82.29,82.43,82.28,82.39,21400.0,67.9283,68.0439,67.92,68.0108,21400.0
2014-11-25 09:40:00,82.4,82.4,82.09,82.18,22700.0,68.0191,68.0191,67.7632,67.8375,22700.0
2014-11-25 09:45:00,82.15,82.22,82.11,82.15,17100.0,67.8127,67.8705,67.7797,67.8127,17100.0
2014-11-25 09:50:00,82.14,82.15,82.05,82.07,27200.0,67.8045,67.8127,67.7302,67.7467,27200.0
2014-11-25 09:55:00,82.08,82.12,82.06,82.09,11700.0,67.7549,67.788,67.7384,67.7632,11700.0
2014-11-25 10:00:00,82.07,82.09,81.99,82.08,47300.0,67.7467,67.7632,67.6807,67.7549,47300.0
2014-11-25 10:05:00,82.09,82.13,82.07,82.12,26000.0,67.7632,67.7962,67.7467,67.788,26000.0
2014-11-25 10:10:00,82.14,82.31,82.14,82.3,16900.0,67.8045,67.9448,67.8045,67.9365,16900.0
2014-11-25 10:15:00,82.28,82.29,82.17,82.2,22900.0,67.92,67.9283,67.8292,67.854,22900.0
2014-11-25 10:20:00,82.2,82.25,82.19,82.22,20700.0,67.854,67.8953,67.8457,67.8705,20700.0
2014-11-25 10:25:00,82.21,82.33,82.2,82.33,15500.0,67.8623,67.9613,67.854,67.9613,15500.0
2014-11-25 10:30:00,82.33,82.33,82.26,82.3,11000.0,67.9613,67.9613,67.9035,67.9365,11000.0
2014-11-25 10:35:00,82.31,82.31,82.21,82.22,12500.0,67.9448,67.9448,67.8623,67.8705,12500.0
2014-11-25 10:40:00,82.21,82.21,82.11,82.12,9600.0,67.8623,67.8623,67.7797,67.788,9600.0
2014-11-25 10:45:00,82.12,82.15,82.07,82.08,10900.0,67.788,67.8127,67.7467,67.7549,10900.0
2014-11-25 10:50:00,82.09,82.16,82.07,82.12,15800.0,67.7632,67.821,67.7467,67.788,15800.0
2014-11-25 10:55:00,82.1,82.2,82.07,82.19,31400.0,67.7715,67.854,67.7467,67.8457,31400.0
2014-11-25 11:00:00,82.2,82.28,82.2,82.28,15400.0,67.854,67.92,67.854,67.92,15400.0
2014-11-25 11:05:00,82.29,82.3,82.18,82.21,17300.0,67.9283,67.9365,67.8375,67.8623,17300.0
2014-11-25 11:10:00,82.22,82.24,82.21,82.22,13800.0,67.8705,67.887,67.8623,67.8705,13800.0
2014-11-25 11:15:00,82.23,82.23,82.18,82.21,21300.0,67.8788,67.8788,67.8375,67.8623,21300.0
2014-11-25 11:20:00,82.21,82.23,82.19,82.2,11000.0,67.8623,67.8788,67.8457,67.854,11000.0
2014-11-25 11:25:00,82.2,82.29,82.2,82.25,20100.0,67.854,67.9283,67.854,67.8953,20100.0
2014-11-25 11:30:00,82.25,82.33,82.24,82.3,19400.0,67.8953,67.9613,67.887,67.9365,19400.0
2014-11-25 11:35:00,82.29,82.35,82.25,82.35,9400.0,67.9283,67.9778,67.8953,67.9778,9400.0
2014-11-25 11:40:00,82.35,82.36,82.31,82.35,12500.0,67.9778,67.9861,67.9448,67.9778,12500.0
2014-11-25 11:45:00,82.35,82.38,82.32,82.37,20400.0,67.9778,68.0026,67.9531,67.9943,20400.0
2014-11-25 11:50:00,82.37,82.37,82.31,82.32,6300.0,67.9943,67.9943,67.9448,67.9531,6300.0
2014-11-25 11:55:00,82.34,82.39,82.3,82.39,15000.0,67.9696,68.0108,67.9365,68.0108,15000.0
2014-11-25 12:00:00,82.4,82.45,82.4,82.43,9600.0,68.0191,68.0604,68.0191,68.0439,9600.0
2014-11-25 12:05:00,82.43,82.48,82.41,82.48,10300.0,68.0439,68.0851,68.0273,68.0851,10300.0
2014-11-25 12:10:00,82.48,82.49,82.42,82.43,14500.0,68.0851,68.0934,68.0356,68.0439,14500.0
2014-11-25 12:15:00,82.44,82.48,82.42,82.42,7900.0,68.0521,68.0851,68.0356,68.0356,7900.0
2014-11-25 12:20:00,82.42,82.47,82.42,82.45,7500.0,68.0356,68.0769,68.0356,68.0604,7500.0
2014-11-25 12:25:00,82.44,82.46,82.43,82.45,7700.0,68.0521,68.0686,68.0439,68.0604,7700.0
2014-11-25 12:30:00,82.45,82.46,82.42,82.45,7300.0,68.0604,68.0686,68.0356,68.0604,7300.0
2014-11-25 12:35:00,82.46,82.49,82.46,82.48,15100.0,68.0686,68.0934,68.0686,68.0851,15100.0
2014-11-25 12:40:00,82.48,82.61,82.48,82.6,17600.0,68.0851,68.1924,68.0851,68.1842,17600.0
2014-11-25 12:45:00,82.6,82.61,82.57,82.59,11500.0,68.1842,68.1924,68.1594,68.1759,11500.0
2014-11-25 12:50:00,82.61,82.63,82.59,82.62,5800.0,68.1924,68.209,68.1759,68.2007,5800.0
2014-11-25 12:55:00,82.63,82.64,82.6,82.63,13500.0,68.209,68.2172,68.1842,68.209,13500.0
2014-11-25 13:00:00,82.6,82.64,82.6,82.64,10700.0,68.1842,68.2172,68.1842,68.2172,10700.0
2014-11-25 13:05:00,82.64,82.66,82.61,82.65,16400.0,68.2172,68.2337,68.1924,68.2255,16400.0
2014-11-25 13:10:00,82.65,82.69,82.65,82.68,19500.0,68.2255,68.2585,68.2255,68.2502,19500.0
2014-11-25 13:15:00,82.67,82.68,82.65,82.67,9300.0,68.242,68.2502,68.2255,68.242,9300.0
2014-11-25 13:20:00,82.67,82.74,82.67,82.74,41400.0,68.242,68.2998,68.242,68.2998,41400.0
2014-11-25 13:25:00,82.75,82.75,82.7,82.74,15200.0,68.308,68.308,68.2667,68.2998,15200.0
2014-11-25 13:30:00,82.75,82.81,82.75,82.81,39100.0,68.308,68.3575,68.308,68.3575,39100.0
2014-11-25 13:35:00,82.81,82.85,82.8,82.81,33200.0,68.3575,68.3906,68.3493,68.3575,33200.0
2014-11-25 13:40:00,82.81,82.81,82.75,82.8,10700.0,68.3575,68.3575,68.308,68.3493,10700.0
2014-11-25 13:45:00,82.79,82.8,82.75,82.78,12300.0,68.341,68.3493,68.308,68.3328,12300.0
2014-11-25 13:50:00,82.78,82.79,82.71,82.71,14600.0,68.3328,68.341,68.275,68.275,14600.0
2014-11-25 13:55:00,82.72,82.73,82.7,82.73,10200.0,68.2832,68.2915,68.2667,68.2915,10200.0
2014-11-25 14:00:00,82.74,82.78,82.74,82.78,22000.0,68.2998,68.3328,68.2998,68.3328,22000.0
2014-11-25 14:05:00,82.77,82.8,82.65,82.67,24700.0,68.3245,68.3493,68.2255,68.242,24700.0
2014-11-25 14:10:00,82.67,82.67,82.63,82.64,14200.0,68.242,68.242,68.209,68.2172,14200.0
2014-11-25 14:15:00,82.63,82.63,82.59,82.59,13500.0,68.209,68.209,68.1759,68.1759,13500.0
2014-11-25 14:20:00,82.59,82.67,82.59,82.67,11700.0,68.1759,68.242,68.1759,68.242,11700.0
2014-11-25 14:25:00,82.67,82.67,82.64,82.67,9500.0,68.242,68.242,68.2172,68.242,9500.0
2014-11-25 14:30:00,82.67,82.72,82.66,82.71,21800.0,68.242,68.2832,68.2337,68.275,21800.0
2014-11-25 14:35:00,82.7,82.71,82.69,82.7,15400.0,68.2667,68.275,68.2585,68.2667,15400.0
2014-11-25 14:40:00,82.71,82.73,82.69,82.73,21900.0,68.275,68.2915,68.2585,68.2915,21900.0
2014-11-25 14:45:00,82.73,82.73,82.68,82.72,19300.0,68.2915,68.2915,68.2502,68.2832,19300.0
2014-11-25 14:50:00,82.72,82.74,82.7,82.72,27800.0,68.2832,68.2998,68.2667,68.2832,27800.0
2014-11-25 14:55:00,82.71,82.71,82.63,82.67,16800.0,68.275,68.275,68.209,68.242,16800.0
2014-11-25 15:00:00,82.68,82.8,82.66,82.79,39900.0,68.2502,68.3493,68.2337,68.341,39900.0
2014-11-25 15:05:00,82.8,82.86,82.79,82.83,39100.0,68.3493,68.3988,68.341,68.374,39100.0
2014-11-25 15:10:00,82.84,82.85,82.81,82.81,20000.0,68.3823,68.3906,68.3575,68.3575,20000.0
2014-11-25 15:15:00,82.82,82.85,82.8,82.82,28600.0,68.3658,68.3906,68.3493,68.3658,28600.0
2014-11-25 15:20:00,82.82,82.84,82.79,82.79,28500.0,68.3658,68.3823,68.341,68.341,28500.0
2014-11-25 15:25:00,82.79,82.83,82.77,82.78,30200.0,68.341,68.374,68.3245,68.3328,30200.0
2014-11-25 15:30:00,82.78,82.79,82.73,82.75,28400.0,68.3328,68.341,68.2915,68.308,28400.0
2014-11-25 15:35:00,82.75,82.76,82.7,82.7,35000.0,68.308,68.3163,68.2667,68.2667,35000.0
2014-11-25 15:40:00,82.7,82.78,82.68,82.78,51500.0,68.2667,68.3328,68.2502,68.3328,51500.0
2014-11-25 15:45:00,82.77,82.81,82.76,82.77,62400.0,68.3245,68.3575,68.3163,68.3245,62400.0
2014-11-25 15:50:00,82.77,82.77,82.67,82.68,88000.0,68.3245,68.3245,68.242,68.2502,88000.0
2014-11-25 15:55:00,82.67,82.72,82.64,82.68,123400.0,68.242,68.2832,68.2172,68.2502,123400.0
2014-11-26 09:30:00,82.91,83.0,82.52,82.66,62400.0,68.4401,68.5144,68.1182,68.2337,62400.0
2014-11-26 09:35:00,82.67,82.73,82.6,82.68,14000.0,68.242,68.2915,68.1842,68.2502,14000.0
2014-11-26 09:40:00,82.64,82.65,82.45,82.63,24700.0,68.2172,68.2255,68.0604,68.209,24700.0
2014-11-26 09:45:00,82.62,82.63,82.54,82.57,21800.0,68.2007,68.209,68.1347,68.1594,21800.0
2014-11-26 09:50:00,82.58,82.75,82.54,82.74,14700.0,68.1677,68.308,68.1347,68.2998,14700.0
2014-11-26 09:55:00,82.71,82.8,82.71,82.79,17000.0,68.275,68.3493,68.275,68.341,17000.0
2014-11-26 10:00:00,82.78,82.8,82.58,82.65,30800.0,68.3328,68.3493,68.1677,68.2255,30800.0
2014-11-26 10:05:00,82.64,82.77,82.62,82.71,15400.0,68.2172,68.3245,68.2007,68.275,15400.0
2014-11-26 10:10:00,82.72,82.72,82.64,82.67,12700.0,68.2832,68.2832,68.2172,68.242,12700.0
2014-11-26 10:15:00,82.67,82.68,82.61,82.66,10900.0,68.242,68.2502,68.1924,68.2337,10900.0
2014-11-26 10:20:00,82.66,82.77,82.64,82.77,9800.0,68.2337,68.3245,68.2172,68.3245,9800.0
2014-11-26 10:25:00,82.79,82.79,82.68,82.68,8900.0,68.341,68.341,68.2502,68.2502,8900.0
2014-11-26 10:30:00,82.69,82.72,82.65,82.65,12000.0,68.2585,68.2832,68.2255,68.2255,12000.0
2014-11-26 10:35:00,82.65,82.66,82.55,82.55,9700.0,68.2255,68.2337,68.1429,68.1429,9700.0
2014-11-26 10:40:00,82.56,82.64,82.56,82.61,13000.0,68.1512,68.2172,68.1512,68.1924,13000.0
2014-11-26 10:45:00,82.61,82.63,82.56,82.58,10800.0,68.1924,68.209,68.1512,68.1677,10800.0
2014-11-26 10:50:00,82.58,82.67,82.54,82.67,17200.0,68.1677,68.242,68.1347,68.242,17200.0
2014-11-26 10:55:00,82.67,82.71,82.62,82.68,41300.0,68.242,68.275,68.2007,68.2502,41300.0
2014-11-26 11:00:00,82.68,82.71,82.67,82.7,24300.0,68.2502,68.275,68.242,68.2667,24300.0
2014-11-26 11:05:00,82.7,82.71,82.55,82.56,12100.0,68.2667,68.275,68.1429,68.1512,12100.0
2014-11-26 11:10:00,82.58,82.66,82.58,82.65,13500.0,68.1677,68.2337,68.1677,68.2255,13500.0
2014-11-26 11:15:00,82.65,82.66,82.59,82.59,12900.0,68.2255,68.2337,68.1759,68.1759,12900.0
2014-11-26 11:20:00,82.59,82.64,82.58,82.64,14100.0,68.1759,68.2172,68.1677,68.2172,14100.0
2014-11-26 11:25:00,82.64,82.65,82.61,82.64,25700.0,68.2172,68.2255,68.1924,68.2172,25700.0
2014-11-26 11:30:00,82.64,82.64,82.55,82.56,5500.0,68.2172,68.2172,68.1429,68.1512,5500.0
2014-11-26 11:35:00,82.56,82.58,82.55,82.56,9000.0,68.1512,68.1677,68.1429,68.1512,9000.0
2014-11-26 11:40:00,82.55,82.59,82.5,82.53,12500.0,68.1429,68.1759,68.1016,68.1264,12500.0
2014-11-26 11:45:00,82.54,82.54,82.52,82.53,4600.0,68.1347,68.1347,68.1182,68.1264,4600.0
2014-11-26 11:50:00,82.52,82.52,82.44,82.45,17300.0,68.1182,68.1182,68.0521,68.0604,17300.0
2014-11-26 11:55:00,82.45,82.46,82.42,82.44,5300.0,68.0604,68.0686,68.0356,68.0521,5300.0
2014-11-26 12:00:00,82.44,82.5,82.43,82.5,4000.0,68.0521,68.1016,68.0439,68.1016,4000.0
2014-11-26 12:05:00,82.5,82.57,82.49,82.55,12100.0,68.1016,68.1594,68.0934,68.1429,12100.0
2014-11-26 12:10:00,82.54,82.58,82.54,82.58,4300.0,68.1347,68.1677,68.1347,68.1677,4300.0
2014-11-26 12:15:00,82.57,82.58,82.54,82.56,6000.0,68.1594,68.1677,68.1347,68.1512,6000.0
2014-11-26 12:20:00,82.56,82.61,82.55,82.57,9400.0,68.1512,68.1924,68.1429,68.1594,9400.0
2014-11-26 12:25:00,82.57,82.57,82.49,82.5,24900.0,68.1594,68.1594,68.0934,68.1016,24900.0
2014-11-26 12:30:00,82.49,82.53,82.48,82.51,17300.0,68.0934,68.1264,68.0851,68.1099,17300.0
2014-11-26 12:35:00,82.51,82.53,82.48,82.53,7100.0,68.1099,68.1264,68.0851,68.1264,7100.0
2014-11-26 12:40:00,82.54,82.58,82.53,82.56,11400.0,68.1347,68.1677,68.1264,68.1512,11400.0
2014-11-26 12:45:00,82.56,82.58,82.55,82.57,7100.0,68.1512,68.1677,68.1429,68.1594,7100.0
2014-11-26 12:50:00,82.56,82.56,82.52,82.56,4100.0,68.1512,68.1512,68.1182,68.1512,4100.0
2014-11-26 12:55:00,82.55,82.56,82.52,82.53,5000.0,68.1429,68.1512,68.1182,68.1264,5000.0
2014-11-26 13:00:00,82.53,82.55,82.52,82.55,5700.0,68.1264,68.1429,68.1182,68.1429,5700.0
2014-11-26 13:05:00,82.56,82.6,82.56,82.58,7200.0,68.1512,68.1842,68.1512,68.1677,7200.0
2014-11-26 13:10:00,82.58,82.58,82.55,82.57,6400.0,68.1677,68.1677,68.1429,68.1594,6400.0
2014-11-26 13:15:00,82.57,82.57,82.53,82.54,8600.0,68.1594,68.1594,68.1264,68.1347,8600.0
2014-11-26 13:20:00,82.55,82.57,82.53,82.56,18600.0,68.1429,68.1594,68.1264,68.1512,18600.0
2014-11-26 13:25:00,82.56,82.58,82.54,82.57,15700.0,68.1512,68.1677,68.1347,68.1594,15700.0
2014-11-26 13:30:00,82.56,82.59,82.56,82.57,8800.0,68.1512,68.1759,68.1512,68.1594,8800.0
2014-11-26 13:35:00,82.57,82.58,82.56,82.57,6100.0,68.1594,68.1677,68.1512,68.1594,6100.0
2014-11-26 13:40:00,82.56,82.58,82.54,82.58,23000.0,68.1512,68.1677,68.1347,68.1677,23000.0
2014-11-26 13:45:00,82.57,82.58,82.56,82.57,7600.0,68.1594,68.1677,68.1512,68.1594,7600.0
2014-11-26 13:50:00,82.57,82.57,82.52,82.53,11700.0,68.1594,68.1594,68.1182,68.1264,11700.0
2014-11-26 13:55:00,82.54,82.54,82.49,82.49,5600.0,68.1347,68.1347,68.0934,68.0934,5600.0
2014-11-26 14:00:00,82.49,82.5,82.47,82.5,8100.0,68.0934,68.1016,68.0769,68.1016,8100.0
2014-11-26 14:05:00,82.5,82.5,82.47,82.5,21300.0,68.1016,68.1016,68.0769,68.1016,21300.0
2014-11-26 14:10:00,82.5,82.51,82.47,82.51,10100.0,68.1016,68.1099,68.0769,68.1099,10100.0
2014-11-26 14:15:00,82.5,82.5,82.47,82.47,6300.0,68.1016,68.1016,68.0769,68.0769,6300.0
2014-11-26 14:20:00,82.47,82.47,82.41,82.45,9400.0,68.0769,68.0769,68.0273,68.0604,9400.0
2014-11-26 14:25:00,82.45,82.46,82.43,82.44,9200.0,68.0604,68.0686,68.0439,68.0521,9200.0
2014-11-26 14:30:00,82.44,82.48,82.44,82.46,20100.0,68.0521,68.0851,68.0521,68.0686,20100.0
2014-11-26 14:35:00,82.45,82.46,82.44,82.45,15600.0,68.0604,68.0686,68.0521,68.0604,15600.0
2014-11-26 14:40:00,82.45,82.51,82.44,82.51,13000.0,68.0604,68.1099,68.0521,68.1099,13000.0
2014-11-26 14:45:00,82.51,82.51,82.49,82.51,8600.0,68.1099,68.1099,68.0934,68.1099,8600.0
2014-11-26 14:50:00,82.51,82.53,82.5,82.5,4400.0,68.1099,68.1264,68.1016,68.1016,4400.0
2014-11-26 14:55:00,82.5,82.53,82.47,82.5,17500.0,68.1016,68.1264,68.0769,68.1016,17500.0
2014-11-26 15:00:00,82.51,82.52,82.48,82.51,6900.0,68.1099,68.1182,68.0851,68.1099,6900.0
2014-11-26 15:05:00,82.51,82.52,82.47,82.52,9200.0,68.1099,68.1182,68.0769,68.1182,9200.0
2014-11-26 15:10:00,82.53,82.53,82.5,82.52,11800.0,68.1264,68.1264,68.1016,68.1182,11800.0
2014-11-26 15:15:00,82.52,82.55,82.49,82.55,16500.0,68.1182,68.1429,68.0934,68.1429,16500.0
2014-11-26 15:20:00,82.54,82.6,82.53,82.6,10100.0,68.1347,68.1842,68.1264,68.1842,10100.0
2014-11-26 15:25:00,82.6,82.62,82.58,82.61,16700.0,68.1842,68.2007,68.1677,68.1924,16700.0
2014-11-26 15:30:00,82.61,82.64,82.59,82.62,24500.0,68.1924,68.2172,68.1759,68.2007,24500.0
2014-11-26 15:35:00,82.62,82.69,82.61,82.63,42600.0,68.2007,68.2585,68.1924,68.209,42600.0
2014-11-26 15:40:00,82.63,82.7,82.62,82.7,13300.0,68.209,68.2667,68.2007,68.2667,13300.0
2014-11-26 15:45:00,82.7,82.74,82.65,82.66,49400.0,68.2667,68.2998,68.2255,68.2337,49400.0
2014-11-26 15:50:00,82.67,82.7,82.67,82.7,23400.0,68.242,68.2667,68.242,68.2667,23400.0
2014-11-26 15:55:00,82.7,82.76,82.7,82.73,59400.0,68.2667,68.3163,68.2667,68.2915,59400.0
2014-11-28 09:30:00,82.62,82.98,82.59,82.96,59900.0,68.2007,68.4979,68.1759,68.4814,59900.0
2014-11-28 09:35:00,82.95,83.08,82.77,83.08,26300.0,68.4731,68.5804,68.3245,68.5804,26300.0
2014-11-28 09:40:00,83.05,83.11,82.98,83.03,27300.0,68.5557,68.6052,68.4979,68.5391,27300.0
2014-11-28 09:45:00,83.07,83.13,82.99,83.1,15800.0,68.5722,68.6217,68.5061,68.5969,15800.0
2014-11-28 09:50:00,83.09,83.22,83.07,83.18,17300.0,68.5887,68.696,68.5722,68.663,17300.0
2014-11-28 09:55:00,83.19,83.33,83.16,83.32,28000.0,68.6712,68.7868,68.6465,68.7785,28000.0
2014-11-28 10:00:00,83.32,83.35,83.22,83.34,25600.0,68.7785,68.8033,68.696,68.795,25600.0
2014-11-28 10:05:00,83.35,83.47,83.34,83.42,30400.0,68.8033,68.9024,68.795,68.8611,30400.0
2014-11-28 10:10:00,83.42,83.43,83.33,83.35,18000.0,68.8611,68.8693,68.7868,68.8033,18000.0
2014-11-28 10:15:00,83.36,83.38,83.28,83.29,17400.0,68.8116,68.8281,68.7455,68.7538,17400.0
2014-11-28 10:20:00,83.29,83.39,83.27,83.36,16700.0,68.7538,68.8363,68.7373,68.8116,16700.0
2014-11-28 10:25:00,83.36,83.41,83.33,83.39,13600.0,68.8116,68.8528,68.7868,68.8363,13600.0
2014-11-28 10:30:00,83.39,83.39,83.26,83.29,14900.0,68.8363,68.8363,68.729,68.7538,14900.0
2014-11-28 10:35:00,83.29,83.47,83.29,83.45,21400.0,68.7538,68.9024,68.7538,68.8858,21400.0
2014-11-28 10:40:00,83.45,83.5,83.44,83.48,18100.0,68.8858,68.9271,68.8776,68.9106,18100.0
2014-11-28 10:45:00,83.49,83.59,83.45,83.58,60800.0,68.9189,69.0014,68.8858,68.9932,60800.0
2014-11-28 10:50:00,83.58,83.68,83.57,83.68,31900.0,68.9932,69.0757,68.9849,69.0757,31900.0
2014-11-28 10:55:00,83.68,83.69,83.61,83.62,15100.0,69.0757,69.084,69.0179,69.0262,15100.0
2014-11-28 11:00:00,83.61,83.62,83.51,83.51,13700.0,69.0179,69.0262,68.9354,68.9354,13700.0
2014-11-28 11:05:00,83.51,83.52,83.48,83.51,13000.0,68.9354,68.9436,68.9106,68.9354,13000.0
2014-11-28 11:10:00,83.51,83.51,83.49,83.49,13200.0,68.9354,68.9354,68.9189,68.9189,13200.0
2014-11-28 11:15:00,83.49,83.52,83.48,83.49,16400.0,68.9189,68.9436,68.9106,68.9189,16400.0
2014-11-28 11:20:00,83.5,83.54,83.46,83.47,25100.0,68.9271,68.9601,68.8941,68.9024,25100.0
2014-11-28 11:25:00,83.47,83.47,83.39,83.39,10100.0,68.9024,68.9024,68.8363,68.8363,10100.0
2014-11-28 11:30:00,83.39,83.43,83.34,83.43,25800.0,68.8363,68.8693,68.795,68.8693,25800.0
2014-11-28 11:35:00,83.41,83.42,83.38,83.41,10700.0,68.8528,68.8611,68.8281,68.8528,10700.0
2014-11-28 11:40:00,83.4,83.41,83.34,83.35,19700.0,68.8446,68.8528,68.795,68.8033,19700.0
2014-11-28 11:45:00,83.36,83.36,83.31,83.32,10100.0,68.8116,68.8116,68.7703,68.7785,10100.0
2014-11-28 11:50:00,83.32,83.36,83.3,83.35,13500.0,68.7785,68.8116,68.762,68.8033,13500.0
2014-11-28 11:55:00,83.35,83.43,83.33,83.37,15400.0,68.8033,68.8693,68.7868,68.8198,15400.0
2014-11-28 12:00:00,83.36,83.37,83.32,83.34,16100.0,68.8116,68.8198,68.7785,68.795,16100.0
2014-11-28 12:05:00,83.34,83.34,83.28,83.28,13700.0,68.795,68.795,68.7455,68.7455,13700.0
2014-11-28 12:10:00,83.28,83.35,83.26,83.34,17400.0,68.7455,68.8033,68.729,68.795,17400.0
2014-11-28 12:15:00,83.34,83.35,83.26,83.28,10000.0,68.795,68.8033,68.729,68.7455,10000.0
2014-11-28 12:20:00,83.29,83.3,83.23,83.24,10300.0,68.7538,68.762,68.7042,68.7125,10300.0
2014-11-28 12:25:00,83.22,83.24,83.17,83.23,10500.0,68.696,68.7125,68.6547,68.7042,10500.0
2014-11-28 12:30:00,83.21,83.23,83.17,83.21,15300.0,68.6877,68.7042,68.6547,68.6877,15300.0
2014-11-28 12:35:00,83.21,83.25,83.18,83.2,11900.0,68.6877,68.7207,68.663,68.6795,11900.0
2014-11-28 12:40:00,83.2,83.22,83.11,83.22,16800.0,68.6795,68.696,68.6052,68.696,16800.0
2014-11-28 12:45:00,83.23,83.26,83.2,83.21,20800.0,68.7042,68.729,68.6795,68.6877,20800.0
2014-11-28 12:50:00,83.22,83.22,83.14,83.21,16200.0,68.696,68.696,68.6299,68.6877,16200.0
2014-11-28 12:55:00,83.21,83.23,83.08,83.22,73900.0,68.6877,68.7042,68.5804,68.696,73900.0
2014-12-01 09:30:00,82.54,82.76,82.4,82.76,108000.0,68.1347,68.3163,68.0191,68.3163,108000.0
2014-12-01 09:35:00,82.74,82.75,82.35,82.35,44700.0,68.2998,68.308,67.9778,67.9778,44700.0
2014-12-01 09:40:00,82.34,82.4,82.28,82.39,29900.0,67.9696,68.0191,67.92,68.0108,29900.0
2014-12-01 09:45:00,82.41,82.44,82.32,82.37,39500.0,68.0273,68.0521,67.9531,67.9943,39500.0
2014-12-01 09:50:00,82.36,82.36,82.18,82.26,32500.0,67.9861,67.9861,67.8375,67.9035,32500.0
2014-12-01 09:55:00,82.26,82.26,82.18,82.23,35800.0,67.9035,67.9035,67.8375,67.8788,35800.0
2014-12-01 10:00:00,82.23,82.69,82.2,82.64,56500.0,67.8788,68.2585,67.854,68.2172,56500.0
2014-12-01 10:05:00,82.64,82.65,82.51,82.54,41200.0,68.2172,68.2255,68.1099,68.1347,41200.0
2014-12-01 10:10:00,82.54,82.64,82.49,82.62,38100.0,68.1347,68.2172,68.0934,68.2007,38100.0
2014-12-01 10:15:00,82.59,82.68,82.55,82.61,34800.0,68.1759,68.2502,68.1429,68.1924,34800.0
2014-12-01 10:20:00,82.62,82.8,82.58,82.78,21800.0,68.2007,68.3493,68.1677,68.3328,21800.0
2014-12-01 10:25:00,82.75,82.79,82.65,82.69,33400.0,68.308,68.341,68.2255,68.2585,33400.0
2014-12-01 10:30:00,82.69,82.7,82.46,82.5,17200.0,68.2585,68.2667,68.0686,68.1016,17200.0
2014-12-01 10:35:00,82.5,82.54,82.46,82.51,32700.0,68.1016,68.1347,68.0686,68.1099,32700.0
2014-12-01 10:40:00,82.52,82.52,82.39,82.43,22500.0,68.1182,68.1182,68.0108,68.0439,22500.0
2014-12-01 10:45:00,82.44,82.48,82.42,82.45,15500.0,68.0521,68.0851,68.0356,68.0604,15500.0
2014-12-01 10:50:00,82.46,82.46,82.24,82.28,18200.0,68.0686,68.0686,67.887,67.92,18200.0
2014-12-01 10:55:00,82.28,82.32,82.24,82.27,12200.0,67.92,67.9531,67.887,67.9118,12200.0
2014-12-01 11:00:00,82.27,82.32,82.24,82.31,28500.0,67.9118,67.9531,67.887,67.9448,28500.0
2014-12-01 11:05:00,82.31,82.35,82.29,82.31,12100.0,67.9448,67.9778,67.9283,67.9448,12100.0
2014-12-01 11:10:00,82.3,82.38,82.22,82.27,14500.0,67.9365,68.0026,67.8705,67.9118,14500.0
2014-12-01 11:15:00,82.27,82.36,82.25,82.35,19000.0,67.9118,67.9861,67.8953,67.9778,19000.0
2014-12-01 11:20:00,82.35,82.48,82.35,82.45,14900.0,67.9778,68.0851,67.9778,68.0604,14900.0
2014-12-01 11:25:00,82.45,82.51,82.4,82.47,23800.0,68.0604,68.1099,68.0191,68.0769,23800.0
2014-12-01 11:30:00,82.46,82.5,82.41,82.46,21100.0,68.0686,68.1016,68.0273,68.0686,21100.0
2014-12-01 11:35:00,82.44,82.45,82.35,82.35,9100.0,68.0521,68.0604,67.9778,67.9778,9100.0
2014-12-01 11:40:00,82.34,82.41,82.31,82.38,15100.0,67.9696,68.0273,67.9448,68.0026,15100.0
2014-12-01 11:45:00,82.39,82.44,82.37,82.43,17000.0,68.0108,68.0521,67.9943,68.0439,17000.0
2014-12-01 11:50:00,82.42,82.42,82.36,82.37,11900.0,68.0356,68.0356,67.9861,67.9943,11900.0
2014-12-01 11:55:00,82.37,82.39,82.29,82.31,14900.0,67.9943,68.0108,67.9283,67.9448,14900.0
2014-12-01 12:00:00,82.32,82.33,82.21,82.22,11100.0,67.9531,67.9613,67.8623,67.8705,11100.0
2014-12-01 12:05:00,82.22,82.24,82.19,82.2,12600.0,67.8705,67.887,67.8457,67.854,12600.0
2014-12-01 12:10:00,82.17,82.29,82.16,82.27,9400.0,67.8292,67.9283,67.821,67.9118,9400.0
2014-12-01 12:15:00,82.3,82.34,82.26,82.27,19300.0,67.9365,67.9696,67.9035,67.9118,19300.0
2014-12-01 12:20:00,82.27,82.29,82.21,82.29,14000.0,67.9118,67.9283,67.8623,67.9283,14000.0
2014-12-01 12:25:00,82.31,82.31,82.22,82.23,9400.0,67.9448,67.9448,67.8705,67.8788,9400.0
2014-12-01 12:30:00,82.23,82.29,82.23,82.27,9700.0,67.8788,67.9283,67.8788,67.9118,9700.0
2014-12-01 12:35:00,82.27,82.27,82.17,82.19,12700.0,67.9118,67.9118,67.8292,67.8457,12700.0
2014-12-01 12:40:00,82.19,82.31,82.19,82.29,9800.0,67.8457,67.9448,67.8457,67.9283,9800.0
2014-12-01 12:45:00,82.29,82.29,82.23,82.27,8200.0,67.9283,67.9283,67.8788,67.9118,8200.0
2014-12-01 12:50:00,82.27,82.36,82.26,82.36,9200.0,67.9118,67.9861,67.9035,67.9861,9200.0
2014-12-01 12:55:00,82.37,82.52,82.36,82.49,18000.0,67.9943,68.1182,67.9861,68.0934,18000.0
2014-12-01 13:00:00,82.49,82.54,82.4,82.44,12300.0,68.0934,68.1347,68.0191,68.0521,12300.0
2014-12-01 13:05:00,82.42,82.48,82.42,82.42,7400.0,68.0356,68.0851,68.0356,68.0356,7400.0
2014-12-01 13:10:00,82.42,82.48,82.4,82.44,14600.0,68.0356,68.0851,68.0191,68.0521,14600.0
2014-12-01 13:15:00,82.43,82.5,82.4,82.41,15100.0,68.0439,68.1016,68.0191,68.0273,15100.0
2014-12-01 13:20:00,82.41,82.52,82.39,82.46,13300.0,68.0273,68.1182,68.0108,68.0686,13300.0
2014-12-01 13:25:00,82.47,82.47,82.4,82.47,8900.0,68.0769,68.0769,68.0191,68.0769,8900.0
2014-12-01 13:30:00,82.47,82.52,82.46,82.51,12000.0,68.0769,68.1182,68.0686,68.1099,12000.0
2014-12-01 13:35:00,82.51,82.59,82.47,82.59,9200.0,68.1099,68.1759,68.0769,68.1759,9200.0
2014-12-01 13:40:00,82.59,82.63,82.57,82.61,12200.0,68.1759,68.209,68.1594,68.1924,12200.0
2014-12-01 13:45:00,82.59,82.71,82.58,82.7,11500.0,68.1759,68.275,68.1677,68.2667,11500.0
2014-12-01 13:50:00,82.7,82.7,82.6,82.61,13500.0,68.2667,68.2667,68.1842,68.1924,13500.0
2014-12-01 13:55:00,82.6,82.7,82.6,82.65,12200.0,68.1842,68.2667,68.1842,68.2255,12200.0
2014-12-01 14:00:00,82.64,82.7,82.62,82.67,17000.0,68.2172,68.2667,68.2007,68.242,17000.0
2014-12-01 14:05:00,82.67,82.69,82.61,82.69,35100.0,68.242,68.2585,68.1924,68.2585,35100.0
2014-12-01 14:10:00,82.68,82.69,82.53,82.56,21600.0,68.2502,68.2585,68.1264,68.1512,21600.0
2014-12-01 14:15:00,82.54,82.54,82.46,82.5,12600.0,68.1347,68.1347,68.0686,68.1016,12600.0
2014-12-01 14:20:00,82.49,82.5,82.4,82.41,14500.0,68.0934,68.1016,68.0191,68.0273,14500.0
2014-12-01 14:25:00,82.41,82.47,82.4,82.44,17600.0,68.0273,68.0769,68.0191,68.0521,17600.0
2014-12-01 14:30:00,82.42,82.45,82.39,82.42,12100.0,68.0356,68.0604,68.0108,68.0356,12100.0
2014-12-01 14:35:00,82.42,82.49,82.38,82.47,14200.0,68.0356,68.0934,68.0026,68.0769,14200.0
2014-12-01 14:40:00,82.47,82.47,82.43,82.46,13600.0,68.0769,68.0769,68.0439,68.0686,13600.0
2014-12-01 14:45:00,82.46,82.5,82.44,82.5,12000.0,68.0686,68.1016,68.0521,68.1016,12000.0
2014-12-01 14:50:00,82.51,82.53,82.47,82.5,13200.0,68.1099,68.1264,68.0769,68.1016,13200.0
2014-12-01 14:55:00,82.5,82.52,82.41,82.42,15400.0,68.1016,68.1182,68.0273,68.0356,15400.0
2014-12-01 15:00:00,82.42,82.49,82.39,82.45,23700.0,68.0356,68.0934,68.0108,68.0604,23700.0
2014-12-01 15:05:00,82.47,82.49,82.45,82.47,17200.0,68.0769,68.0934,68.0604,68.0769,17200.0
2014-12-01 15:10:00,82.48,82.49,82.43,82.44,22600.0,68.0851,68.0934,68.0439,68.0521,22600.0
2014-12-01 15:15:00,82.44,82.61,82.43,82.57,20500.0,68.0521,68.1924,68.0439,68.1594,20500.0
2014-12-01 15:20:00,82.58,82.63,82.56,82.63,17600.0,68.1677,68.209,68.1512,68.209,17600.0
2014-12-01 15:25:00,82.63,82.66,82.6,82.63,34800.0,68.209,68.2337,68.1842,68.209,34800.0
2014-12-01 15:30:00,82.64,82.64,82.6,82.62,44000.0,68.2172,68.2172,68.1842,68.2007,44000.0
2014-12-01 15:35:00,82.62,82.62,82.49,82.52,46700.0,68.2007,68.2007,68.0934,68.1182,46700.0
2014-12-01 15:40:00,82.52,82.55,82.48,82.48,25500.0,68.1182,68.1429,68.0851,68.0851,25500.0
2014-12-01 15:45:00,82.48,82.48,82.39,82.41,50800.0,68.0851,68.0851,68.0108,68.0273,50800.0
2014-12-01 15:50:00,82.4,82.41,82.31,82.31,48500.0,68.0191,68.0273,67.9448,67.9448,48500.0
2014-12-01 15:55:00,82.31,82.39,82.3,82.32,72600.0,67.9448,68.0108,67.9365,67.9531,72600.0
2014-12-02 09:30:00,82.14,82.49,81.97,82.49,90100.0,67.8045,68.0934,67.6641,68.0934,90100.0
2014-12-02 09:35:00,82.48,82.48,82.35,82.41,29000.0,68.0851,68.0851,67.9778,68.0273,29000.0
2014-12-02 09:40:00,82.42,82.56,82.39,82.45,49500.0,68.0356,68.1512,68.0108,68.0604,49500.0
2014-12-02 09:45:00,82.44,82.52,82.39,82.45,21900.0,68.0521,68.1182,68.0108,68.0604,21900.0
2014-12-02 09:50:00,82.44,82.55,82.42,82.5,14400.0,68.0521,68.1429,68.0356,68.1016,14400.0
2014-12-02 09:55:00,82.53,82.53,82.34,82.42,30900.0,68.1264,68.1264,67.9696,68.0356,30900.0
2014-12-02 10:00:00,82.44,82.8,82.44,82.79,24900.0,68.0521,68.3493,68.0521,68.341,24900.0
2014-12-02 10:05:00,82.79,82.8,82.63,82.66,20000.0,68.341,68.3493,68.209,68.2337,20000.0
2014-12-02 10:10:00,82.67,82.68,82.5,82.5,22400.0,68.242,68.2502,68.1016,68.1016,22400.0
2014-12-02 10:15:00,82.5,82.56,82.44,82.55,20500.0,68.1016,68.1512,68.0521,68.1429,20500.0
2014-12-02 10:20:00,82.55,82.57,82.5,82.51,24600.0,68.1429,68.1594,68.1016,68.1099,24600.0
2014-12-02 10:25:00,82.51,82.61,82.48,82.48,23500.0,68.1099,68.1924,68.0851,68.0851,23500.0
2014-12-02 10:30:00,82.48,82.49,82.34,82.38,36500.0,68.0851,68.0934,67.9696,68.0026,36500.0
2014-12-02 10:35:00,82.4,82.44,82.33,82.34,8100.0,68.0191,68.0521,67.9613,67.9696,8100.0
2014-12-02 10:40:00,82.33,82.44,82.31,82.44,10300.0,67.9613,68.0521,67.9448,68.0521,10300.0
2014-12-02 10:45:00,82.43,82.46,82.41,82.42,11500.0,68.0439,68.0686,68.0273,68.0356,11500.0
2014-12-02 10:50:00,82.41,82.42,82.38,82.41,13100.0,68.0273,68.0356,68.0026,68.0273,13100.0
2014-12-02 10:55:00,82.43,82.58,82.43,82.58,10300.0,68.0439,68.1677,68.0439,68.1677,10300.0
2014-12-02 11:00:00,82.58,82.64,82.56,82.64,11700.0,68.1677,68.2172,68.1512,68.2172,11700.0
2014-12-02 11:05:00,82.63,82.68,82.61,82.64,11800.0,68.209,68.2502,68.1924,68.2172,11800.0
2014-12-02 11:10:00,82.63,82.69,82.61,82.65,14600.0,68.209,68.2585,68.1924,68.2255,14600.0
2014-12-02 11:15:00,82.64,82.69,82.61,82.65,12600.0,68.2172,68.2585,68.1924,68.2255,12600.0
2014-12-02 11:20:00,82.68,82.68,82.55,82.58,25300.0,68.2502,68.2502,68.1429,68.1677,25300.0
2014-12-02 11:25:00,82.58,82.59,82.41,82.43,31600.0,68.1677,68.1759,68.0273,68.0439,31600.0
2014-12-02 11:30:00,82.42,82.42,82.4,82.41,12300.0,68.0356,68.0356,68.0191,68.0273,12300.0
2014-12-02 11:35:00,82.41,82.49,82.39,82.48,17200.0,68.0273,68.0934,68.0108,68.0851,17200.0
2014-12-02 11:40:00,82.48,82.5,82.43,82.45,9000.0,68.0851,68.1016,68.0439,68.0604,9000.0
2014-12-02 11:45:00,82.44,82.46,82.43,82.44,7500.0,68.0521,68.0686,68.0439,68.0521,7500.0
2014-12-02 11:50:00,82.44,82.47,82.43,82.46,10800.0,68.0521,68.0769,68.0439,68.0686,10800.0
2014-12-02 11:55:00,82.45,82.5,82.43,82.49,14000.0,68.0604,68.1016,68.0439,68.0934,14000.0
2014-12-02 12:00:00,82.48,82.49,82.43,82.47,12700.0,68.0851,68.0934,68.0439,68.0769,12700.0
2014-12-02 12:05:00,82.49,82.49,82.41,82.42,15200.0,68.0934,68.0934,68.0273,68.0356,15200.0
2014-12-02 12:10:00,82.42,82.48,82.4,82.48,8500.0,68.0356,68.0851,68.0191,68.0851,8500.0
2014-12-02 12:15:00,82.48,82.49,82.42,82.48,11400.0,68.0851,68.0934,68.0356,68.0851,11400.0
2014-12-02 12:20:00,82.49,82.51,82.43,82.46,11200.0,68.0934,68.1099,68.0439,68.0686,11200.0
2014-12-02 12:25:00,82.46,82.47,82.42,82.43,7700.0,68.0686,68.0769,68.0356,68.0439,7700.0
2014-12-02 12:30:00,82.43,82.43,82.32,82.33,8800.0,68.0439,68.0439,67.9531,67.9613,8800.0
2014-12-02 12:35:00,82.33,82.35,82.3,82.34,11500.0,67.9613,67.9778,67.9365,67.9696,11500.0
2014-12-02 12:40:00,82.33,82.39,82.32,82.35,7400.0,67.9613,68.0108,67.9531,67.9778,7400.0
2014-12-02 12:45:00,82.35,82.37,82.26,82.26,16600.0,67.9778,67.9943,67.9035,67.9035,16600.0
2014-12-02 12:50:00,82.25,82.27,82.21,82.23,15900.0,67.8953,67.9118,67.8623,67.8788,15900.0
2014-12-02 12:55:00,82.22,82.23,82.19,82.22,24400.0,67.8705,67.8788,67.8457,67.8705,24400.0
2014-12-02 13:00:00,82.22,82.36,82.22,82.36,9400.0,67.8705,67.9861,67.8705,67.9861,9400.0
2014-12-02 13:05:00,82.37,82.45,82.36,82.44,8900.0,67.9943,68.0604,67.9861,68.0521,8900.0
2014-12-02 13:10:00,82.44,82.48,82.41,82.41,11400.0,68.0521,68.0851,68.0273,68.0273,11400.0
2014-12-02 13:15:00,82.42,82.45,82.39,82.42,7700.0,68.0356,68.0604,68.0108,68.0356,7700.0
2014-12-02 13:20:00,82.43,82.43,82.35,82.36,9900.0,68.0439,68.0439,67.9778,67.9861,9900.0
2014-12-02 13:25:00,82.35,82.45,82.34,82.45,12400.0,67.9778,68.0604,67.9696,68.0604,12400.0
2014-12-02 13:30:00,82.43,82.46,82.42,82.45,6900.0,68.0439,68.0686,68.0356,68.0604,6900.0
2014-12-02 13:35:00,82.45,82.46,82.42,82.44,8000.0,68.0604,68.0686,68.0356,68.0521,8000.0
2014-12-02 13:40:00,82.44,82.45,82.38,82.45,9700.0,68.0521,68.0604,68.0026,68.0604,9700.0
2014-12-02 13:45:00,82.46,82.46,82.38,82.44,8600.0,68.0686,68.0686,68.0026,68.0521,8600.0
2014-12-02 13:50:00,82.43,82.43,82.38,82.39,8400.0,68.0439,68.0439,68.0026,68.0108,8400.0
2014-12-02 13:55:00,82.38,82.38,82.3,82.33,11400.0,68.0026,68.0026,67.9365,67.9613,11400.0
2014-12-02 14:00:00,82.33,82.41,82.32,82.41,12800.0,67.9613,68.0273,67.9531,68.0273,12800.0
2014-12-02 14:05:00,82.41,82.45,82.34,82.35,10600.0,68.0273,68.0604,67.9696,67.9778,10600.0
2014-12-02 14:10:00,82.36,82.37,82.31,82.31,15500.0,67.9861,67.9943,67.9448,67.9448,15500.0
2014-12-02 14:15:00,82.31,82.34,82.3,82.31,12000.0,67.9448,67.9696,67.9365,67.9448,12000.0
2014-12-02 14:20:00,82.31,82.33,82.29,82.32,22100.0,67.9448,67.9613,67.9283,67.9531,22100.0
2014-12-02 14:25:00,82.31,82.33,82.28,82.31,17700.0,67.9448,67.9613,67.92,67.9448,17700.0
2014-12-02 14:30:00,82.32,82.35,82.3,82.35,8600.0,67.9531,67.9778,67.9365,67.9778,8600.0
2014-12-02 14:35:00,82.36,82.38,82.34,82.36,7700.0,67.9861,68.0026,67.9696,67.9861,7700.0
2014-12-02 14:40:00,82.36,82.44,82.36,82.42,8100.0,67.9861,68.0521,67.9861,68.0356,8100.0
2014-12-02 14:45:00,82.43,82.53,82.43,82.51,18900.0,68.0439,68.1264,68.0439,68.1099,18900.0
2014-12-02 14:50:00,82.51,82.54,82.5,82.54,9500.0,68.1099,68.1347,68.1016,68.1347,9500.0
2014-12-02 14:55:00,82.54,82.54,82.45,82.47,23200.0,68.1347,68.1347,68.0604,68.0769,23200.0
2014-12-02 15:00:00,82.47,82.49,82.45,82.48,12100.0,68.0769,68.0934,68.0604,68.0851,12100.0
2014-12-02 15:05:00,82.49,82.5,82.45,82.47,10500.0,68.0934,68.1016,68.0604,68.0769,10500.0
2014-12-02 15:10:00,82.47,82.5,82.45,82.46,11000.0,68.0769,68.1016,68.0604,68.0686,11000.0
2014-12-02 15:15:00,82.45,82.46,82.4,82.42,12800.0,68.0604,68.0686,68.0191,68.0356,12800.0
2014-12-02 15:20:00,82.42,82.42,82.37,82.38,25100.0,68.0356,68.0356,67.9943,68.0026,25100.0
2014-12-02 15:25:00,82.38,82.4,82.33,82.4,22800.0,68.0026,68.0191,67.9613,68.0191,22800.0
2014-12-02 15:30:00,82.4,82.43,82.38,82.41,24100.0,68.0191,68.0439,68.0026,68.0273,24100.0
2014-12-02 15:35:00,82.4,82.42,82.35,82.39,29200.0,68.0191,68.0356,67.9778,68.0108,29200.0
2014-12-02 15:40:00,82.38,82.42,82.37,82.39,22300.0,68.0026,68.0356,67.9943,68.0108,22300.0
2014-12-02 15:45:00,82.39,82.44,82.36,82.38,72800.0,68.0108,68.0521,67.9861,68.0026,72800.0
2014-12-02 15:50:00,82.37,82.38,82.3,82.3,53200.0,67.9943,68.0026,67.9365,67.9365,53200.0
2014-12-02 15:55:00,82.3,82.36,82.28,82.34,97600.0,67.9365,67.9861,67.92,67.9696,97600.0
2014-12-03 09:30:00,82.05,82.09,81.83,81.95,59500.0,67.7302,67.7632,67.5486,67.6476,59500.0
2014-12-03 09:35:00,81.95,82.37,81.93,82.37,25000.0,67.6476,67.9943,67.6311,67.9943,25000.0
2014-12-03 09:40:00,82.38,82.4,82.32,82.36,14500.0,68.0026,68.0191,67.9531,67.9861,14500.0
2014-12-03 09:45:00,82.37,82.44,82.32,82.39,15800.0,67.9943,68.0521,67.9531,68.0108,15800.0
2014-12-03 09:50:00,82.42,82.57,82.42,82.52,24100.0,68.0356,68.1594,68.0356,68.1182,24100.0
2014-12-03 09:55:00,82.51,82.52,82.46,82.49,31200.0,68.1099,68.1182,68.0686,68.0934,31200.0
2014-12-03 10:00:00,82.5,82.52,82.44,82.46,26100.0,68.1016,68.1182,68.0521,68.0686,26100.0
2014-12-03 10:05:00,82.45,82.46,82.39,82.42,20300.0,68.0604,68.0686,68.0108,68.0356,20300.0
2014-12-03 10:10:00,82.42,82.46,82.38,82.39,19300.0,68.0356,68.0686,68.0026,68.0108,19300.0
2014-12-03 10:15:00,82.39,82.42,82.3,82.31,21100.0,68.0108,68.0356,67.9365,67.9448,21100.0
2014-12-03 10:20:00,82.31,82.32,82.23,82.23,37400.0,67.9448,67.9531,67.8788,67.8788,37400.0
2014-12-03 10:25:00,82.23,82.29,82.2,82.25,42200.0,67.8788,67.9283,67.854,67.8953,42200.0
2014-12-03 10:30:00,82.25,82.36,82.24,82.36,47800.0,67.8953,67.9861,67.887,67.9861,47800.0
2014-12-03 10:35:00,82.36,82.43,82.34,82.37,19600.0,67.9861,68.0439,67.9696,67.9943,19600.0
2014-12-03 10:40:00,82.37,82.38,82.31,82.31,12700.0,67.9943,68.0026,67.9448,67.9448,12700.0
2014-12-03 10:45:00,82.31,82.32,82.28,82.31,25100.0,67.9448,67.9531,67.92,67.9448,25100.0
2014-12-03 10:50:00,82.31,82.31,82.23,82.25,12800.0,67.9448,67.9448,67.8788,67.8953,12800.0
2014-12-03 10:55:00,82.25,82.26,82.14,82.14,19600.0,67.8953,67.9035,67.8045,67.8045,19600.0
2014-12-03 11:00:00,82.14,82.23,82.08,82.21,24600.0,67.8045,67.8788,67.7549,67.8623,24600.0
2014-12-03 11:05:00,82.21,82.25,82.16,82.16,12000.0,67.8623,67.8953,67.821,67.821,12000.0
2014-12-03 11:10:00,82.17,82.22,82.08,82.08,20800.0,67.8292,67.8705,67.7549,67.7549,20800.0
2014-12-03 11:15:00,82.07,82.11,82.06,82.08,15400.0,67.7467,67.7797,67.7384,67.7549,15400.0
2014-12-03 11:20:00,82.08,82.13,82.01,82.02,22800.0,67.7549,67.7962,67.6972,67.7054,22800.0
2014-12-03 11:25:00,82.02,82.03,81.95,82.02,26700.0,67.7054,67.7137,67.6476,67.7054,26700.0
2014-12-03 11:30:00,82.04,82.07,81.94,81.94,18900.0,67.7219,67.7467,67.6394,67.6394,18900.0
2014-12-03 11:35:00,81.95,81.95,81.85,81.89,48000.0,67.6476,67.6476,67.5651,67.5981,48000.0
2014-12-03 11:40:00,81.89,82.0,81.88,81.94,22700.0,67.5981,67.6889,67.5898,67.6394,22700.0
2014-12-03 11:45:00,81.93,81.93,81.88,81.89,8400.0,67.6311,67.6311,67.5898,67.5981,8400.0
2014-12-03 11:50:00,81.9,82.01,81.9,81.97,20200.0,67.6064,67.6972,67.6064,67.6641,20200.0
2014-12-03 11:55:00,81.97,82.01,81.95,82.0,15200.0,67.6641,67.6972,67.6476,67.6889,15200.0
2014-12-03 12:00:00,82.01,82.04,81.93,81.94,14400.0,67.6972,67.7219,67.6311,67.6394,14400.0
2014-12-03 12:05:00,81.94,81.94,81.91,81.91,24000.0,67.6394,67.6394,67.6146,67.6146,24000.0
2014-12-03 12:10:00,81.9,81.96,81.9,81.95,12200.0,67.6064,67.6559,67.6064,67.6476,12200.0
2014-12-03 12:15:00,81.95,81.97,81.9,81.9,8700.0,67.6476,67.6641,67.6064,67.6064,8700.0
2014-12-03 12:20:00,81.9,81.92,81.87,81.88,9900.0,67.6064,67.6229,67.5816,67.5898,9900.0
2014-12-03 12:25:00,81.87,81.89,81.86,81.86,8400.0,67.5816,67.5981,67.5733,67.5733,8400.0
2014-12-03 12:30:00,81.86,81.91,81.85,81.9,13500.0,67.5733,67.6146,67.5651,67.6064,13500.0
2014-12-03 12:35:00,81.89,81.95,81.87,81.95,21200.0,67.5981,67.6476,67.5816,67.6476,21200.0
2014-12-03 12:40:00,81.95,81.95,81.92,81.95,52300.0,67.6476,67.6476,67.6229,67.6476,52300.0
2014-12-03 12:45:00,81.94,81.96,81.92,81.95,8200.0,67.6394,67.6559,67.6229,67.6476,8200.0
2014-12-03 12:50:00,81.95,82.01,81.95,81.99,13800.0,67.6476,67.6972,67.6476,67.6807,13800.0
2014-12-03 12:55:00,82.01,82.05,82.01,82.04,19900.0,67.6972,67.7302,67.6972,67.7219,19900.0
2014-12-03 13:00:00,82.04,82.07,82.04,82.04,5400.0,67.7219,67.7467,67.7219,67.7219,5400.0
2014-12-03 13:05:00,82.04,82.04,81.98,82.0,8200.0,67.7219,67.7219,67.6724,67.6889,8200.0
2014-12-03 13:10:00,82.0,82.02,81.99,82.0,5300.0,67.6889,67.7054,67.6807,67.6889,5300.0
2014-12-03 13:15:00,82.0,82.01,81.98,81.99,7200.0,67.6889,67.6972,67.6724,67.6807,7200.0
2014-12-03 13:20:00,81.98,82.0,81.96,81.99,8300.0,67.6724,67.6889,67.6559,67.6807,8300.0
2014-12-03 13:25:00,81.98,82.0,81.98,81.99,9300.0,67.6724,67.6889,67.6724,67.6807,9300.0
2014-12-03 13:30:00,81.99,82.03,81.99,82.0,8000.0,67.6807,67.7137,67.6807,67.6889,8000.0
2014-12-03 13:35:00,82.0,82.02,81.98,82.0,7700.0,67.6889,67.7054,67.6724,67.6889,7700.0
2014-12-03 13:40:00,82.0,82.03,81.99,82.03,6200.0,67.6889,67.7137,67.6807,67.7137,6200.0
2014-12-03 13:45:00,82.02,82.02,81.97,81.98,48500.0,67.7054,67.7054,67.6641,67.6724,48500.0
2014-12-03 13:50:00,81.98,82.03,81.97,81.99,20300.0,67.6724,67.7137,67.6641,67.6807,20300.0
2014-12-03 13:55:00,81.99,82.04,81.95,82.03,19500.0,67.6807,67.7219,67.6476,67.7137,19500.0
2014-12-03 14:00:00,82.02,82.02,81.99,82.01,7400.0,67.7054,67.7054,67.6807,67.6972,7400.0
2014-12-03 14:05:00,82.0,82.03,81.99,82.03,9800.0,67.6889,67.7137,67.6807,67.7137,9800.0
2014-12-03 14:10:00,82.03,82.11,82.02,82.09,13300.0,67.7137,67.7797,67.7054,67.7632,13300.0
2014-12-03 14:15:00,82.09,82.15,82.08,82.15,21600.0,67.7632,67.8127,67.7549,67.8127,21600.0
2014-12-03 14:20:00,82.14,82.19,82.14,82.15,21200.0,67.8045,67.8457,67.8045,67.8127,21200.0
2014-12-03 14:25:00,82.14,82.14,82.07,82.09,18100.0,67.8045,67.8045,67.7467,67.7632,18100.0
2014-12-03 14:30:00,82.1,82.1,82.07,82.1,12600.0,67.7715,67.7715,67.7467,67.7715,12600.0
2014-12-03 14:35:00,82.1,82.15,82.09,82.15,15100.0,67.7715,67.8127,67.7632,67.8127,15100.0
2014-12-03 14:40:00,82.15,82.18,82.13,82.18,17100.0,67.8127,67.8375,67.7962,67.8375,17100.0
2014-12-03 14:45:00,82.19,82.19,82.12,82.14,18400.0,67.8457,67.8457,67.788,67.8045,18400.0
2014-12-03 14:50:00,82.13,82.15,82.08,82.11,35800.0,67.7962,67.8127,67.7549,67.7797,35800.0
2014-12-03 14:55:00,82.09,82.21,82.09,82.21,16000.0,67.7632,67.8623,67.7632,67.8623,16000.0
2014-12-03 15:00:00,82.21,82.3,82.21,82.3,53100.0,67.8623,67.9365,67.8623,67.9365,53100.0
2014-12-03 15:05:00,82.3,82.3,82.23,82.29,22500.0,67.9365,67.9365,67.8788,67.9283,22500.0
2014-12-03 15:10:00,82.29,82.32,82.28,82.32,17600.0,67.9283,67.9531,67.92,67.9531,17600.0
2014-12-03 15:15:00,82.32,82.36,82.29,82.31,19600.0,67.9531,67.9861,67.9283,67.9448,19600.0
2014-12-03 15:20:00,82.34,82.35,82.29,82.32,21200.0,67.9696,67.9778,67.9283,67.9531,21200.0
2014-12-03 15:25:00,82.32,82.35,82.3,82.34,24300.0,67.9531,67.9778,67.9365,67.9696,24300.0
2014-12-03 15:30:00,82.35,82.41,82.32,82.38,41800.0,67.9778,68.0273,67.9531,68.0026,41800.0
2014-12-03 15:35:00,82.37,82.4,82.3,82.31,32100.0,67.9943,68.0191,67.9365,67.9448,32100.0
2014-12-03 15:40:00,82.3,82.31,82.23,82.27,34000.0,67.9365,67.9448,67.8788,67.9118,34000.0
2014-12-03 15:45:00,82.27,82.28,82.21,82.22,45800.0,67.9118,67.92,67.8623,67.8705,45800.0
2014-12-03 15:50:00,82.22,82.26,82.2,82.23,102100.0,67.8705,67.9035,67.854,67.8788,102100.0
2014-12-03 15:55:00,82.23,82.24,82.16,82.19,172400.0,67.8788,67.887,67.821,67.8457,172400.0
2014-12-04 09:30:00,81.0,81.99,81.0,81.52,139200.0,66.8634,67.6807,66.8634,67.2927,139200.0
2014-12-04 09:35:00,81.55,81.96,81.52,81.93,161500.0,67.3174,67.6559,67.2927,67.6311,161500.0
2014-12-04 09:40:00,81.92,82.06,81.77,81.88,105400.0,67.6229,67.7384,67.499,67.5898,105400.0
2014-12-04 09:45:00,81.92,81.97,81.76,81.81,32100.0,67.6229,67.6641,67.4908,67.5321,32100.0
2014-12-04 09:50:00,81.83,81.97,81.81,81.87,38100.0,67.5486,67.6641,67.5321,67.5816,38100.0
2014-12-04 09:55:00,81.86,81.89,81.8,81.84,24000.0,67.5733,67.5981,67.5238,67.5568,24000.0
2014-12-04 10:00:00,81.83,81.97,81.83,81.94,49400.0,67.5486,67.6641,67.5486,67.6394,49400.0
2014-12-04 10:05:00,81.94,82.0,81.87,81.92,16100.0,67.6394,67.6889,67.5816,67.6229,16100.0
2014-12-04 10:10:00,81.92,82.01,81.88,81.99,27600.0,67.6229,67.6972,67.5898,67.6807,27600.0
2014-12-04 10:15:00,81.99,82.11,81.96,82.07,28700.0,67.6807,67.7797,67.6559,67.7467,28700.0
2014-12-04 10:20:00,82.07,82.15,82.05,82.13,33300.0,67.7467,67.8127,67.7302,67.7962,33300.0
2014-12-04 10:25:00,82.12,82.14,81.97,81.98,44500.0,67.788,67.8045,67.6641,67.6724,44500.0
2014-12-04 10:30:00,81.98,82.0,81.92,81.95,60000.0,67.6724,67.6889,67.6229,67.6476,60000.0
2014-12-04 10:35:00,81.95,82.02,81.9,81.98,95000.0,67.6476,67.7054,67.6064,67.6724,95000.0
2014-12-04 10:40:00,81.97,81.98,81.8,81.83,24200.0,67.6641,67.6724,67.5238,67.5486,24200.0
2014-12-04 10:45:00,81.82,81.88,81.8,81.86,33700.0,67.5403,67.5898,67.5238,67.5733,33700.0
2014-12-04 10:50:00,81.85,81.92,81.84,81.89,14900.0,67.5651,67.6229,67.5568,67.5981,14900.0
2014-12-04 10:55:00,81.89,81.92,81.86,81.91,59100.0,67.5981,67.6229,67.5733,67.6146,59100.0
2014-12-04 11:00:00,81.9,82.0,81.86,81.9,29200.0,67.6064,67.6889,67.5733,67.6064,29200.0
2014-12-04 11:05:00,81.9,82.0,81.89,82.0,20400.0,67.6064,67.6889,67.5981,67.6889,20400.0
2014-12-04 11:10:00,81.98,82.02,81.95,82.01,19300.0,67.6724,67.7054,67.6476,67.6972,19300.0
2014-12-04 11:15:00,82.02,82.04,81.92,82.02,43000.0,67.7054,67.7219,67.6229,67.7054,43000.0
2014-12-04 11:20:00,82.02,82.04,81.96,81.97,27100.0,67.7054,67.7219,67.6559,67.6641,27100.0
2014-12-04 11:25:00,81.98,81.98,81.82,81.87,34200.0,67.6724,67.6724,67.5403,67.5816,34200.0
2014-12-04 11:30:00,81.87,81.9,81.82,81.87,56800.0,67.5816,67.6064,67.5403,67.5816,56800.0
2014-12-04 11:35:00,81.87,81.93,81.86,81.86,31500.0,67.5816,67.6311,67.5733,67.5733,31500.0
2014-12-04 11:40:00,81.87,81.88,81.78,81.87,54800.0,67.5816,67.5898,67.5073,67.5816,54800.0
2014-12-04 11:45:00,81.89,81.92,81.79,81.85,114500.0,67.5981,67.6229,67.5156,67.5651,114500.0
2014-12-04 11:50:00,81.85,81.88,81.76,81.79,22800.0,67.5651,67.5898,67.4908,67.5156,22800.0
2014-12-04 11:55:00,81.79,81.82,81.76,81.79,29200.0,67.5156,67.5403,67.4908,67.5156,29200.0
2014-12-04 12:00:00,81.79,81.79,81.75,81.78,15600.0,67.5156,67.5156,67.4825,67.5073,15600.0
2014-12-04 12:05:00,81.78,81.84,81.77,81.82,56700.0,67.5073,67.5568,67.499,67.5403,56700.0
2014-12-04 12:10:00,81.84,81.89,81.82,81.89,31000.0,67.5568,67.5981,67.5403,67.5981,31000.0
2014-12-04 12:15:00,81.86,81.9,81.85,81.86,17600.0,67.5733,67.6064,67.5651,67.5733,17600.0
2014-12-04 12:20:00,81.86,81.86,81.78,81.78,16400.0,67.5733,67.5733,67.5073,67.5073,16400.0
2014-12-04 12:25:00,81.77,81.8,81.75,81.77,20400.0,67.499,67.5238,67.4825,67.499,20400.0
2014-12-04 12:30:00,81.77,82.03,81.77,81.92,98400.0,67.499,67.7137,67.499,67.6229,98400.0
2014-12-04 12:35:00,81.91,81.94,81.86,81.93,36700.0,67.6146,67.6394,67.5733,67.6311,36700.0
2014-12-04 12:40:00,81.93,82.01,81.93,81.97,13700.0,67.6311,67.6972,67.6311,67.6641,13700.0
2014-12-04 12:45:00,81.97,82.05,81.94,81.94,17600.0,67.6641,67.7302,67.6394,67.6394,17600.0
2014-12-04 12:50:00,81.95,81.95,81.86,81.87,9600.0,67.6476,67.6476,67.5733,67.5816,9600.0
2014-12-04 12:55:00,81.87,81.88,81.83,81.86,13500.0,67.5816,67.5898,67.5486,67.5733,13500.0
2014-12-04 13:00:00,81.85,81.91,81.84,81.89,11900.0,67.5651,67.6146,67.5568,67.5981,11900.0
2014-12-04 13:05:00,81.88,81.88,81.79,81.82,13300.0,67.5898,67.5898,67.5156,67.5403,13300.0
2014-12-04 13:10:00,81.81,81.83,81.76,81.78,14500.0,67.5321,67.5486,67.4908,67.5073,14500.0
2014-12-04 13:15:00,81.77,81.78,81.72,81.78,15600.0,67.499,67.5073,67.4578,67.5073,15600.0
2014-12-04 13:20:00,81.78,81.91,81.78,81.9,6000.0,67.5073,67.6146,67.5073,67.6064,6000.0
2014-12-04 13:25:00,81.9,81.94,81.87,81.94,7500.0,67.6064,67.6394,67.5816,67.6394,7500.0
2014-12-04 13:30:00,81.94,81.95,81.88,81.94,12300.0,67.6394,67.6476,67.5898,67.6394,12300.0
2014-12-04 13:35:00,81.95,81.98,81.93,81.97,13000.0,67.6476,67.6724,67.6311,67.6641,13000.0
2014-12-04 13:40:00,81.98,82.04,81.96,82.0,7600.0,67.6724,67.7219,67.6559,67.6889,7600.0
2014-12-04 13:45:00,82.01,82.02,81.99,82.01,8800.0,67.6972,67.7054,67.6807,67.6972,8800.0
2014-12-04 13:50:00,82.02,82.04,82.01,82.04,7800.0,67.7054,67.7219,67.6972,67.7219,7800.0
2014-12-04 13:55:00,82.03,82.04,82.0,82.02,11600.0,67.7137,67.7219,67.6889,67.7054,11600.0
2014-12-04 14:00:00,82.02,82.04,82.0,82.03,6600.0,67.7054,67.7219,67.6889,67.7137,6600.0
2014-12-04 14:05:00,82.04,82.04,82.0,82.02,10300.0,67.7219,67.7219,67.6889,67.7054,10300.0
2014-12-04 14:10:00,82.03,82.09,82.0,82.09,10300.0,67.7137,67.7632,67.6889,67.7632,10300.0
2014-12-04 14:15:00,82.09,82.13,82.08,82.12,18400.0,67.7632,67.7962,67.7549,67.788,18400.0
2014-12-04 14:20:00,82.12,82.19,82.11,82.16,19100.0,67.788,67.8457,67.7797,67.821,19100.0
2014-12-04 14:25:00,82.14,82.18,82.09,82.09,22200.0,67.8045,67.8375,67.7632,67.7632,22200.0
2014-12-04 14:30:00,82.08,82.08,81.88,81.89,46900.0,67.7549,67.7549,67.5898,67.5981,46900.0
2014-12-04 14:35:00,81.87,81.89,81.8,81.85,32300.0,67.5816,67.5981,67.5238,67.5651,32300.0
2014-12-04 14:40:00,81.85,81.94,81.85,81.92,10700.0,67.5651,67.6394,67.5651,67.6229,10700.0
2014-12-04 14:45:00,81.92,82.04,81.92,82.03,11200.0,67.6229,67.7219,67.6229,67.7137,11200.0
2014-12-04 14:50:00,82.03,82.04,81.92,81.99,16600.0,67.7137,67.7219,67.6229,67.6807,16600.0
2014-12-04 14:55:00,81.99,82.03,81.99,82.02,21500.0,67.6807,67.7137,67.6807,67.7054,21500.0
2014-12-04 15:00:00,82.02,82.09,82.01,82.09,21500.0,67.7054,67.7632,67.6972,67.7632,21500.0
2014-12-04 15:05:00,82.09,82.1,82.06,82.1,21600.0,67.7632,67.7715,67.7384,67.7715,21600.0
2014-12-04 15:10:00,82.09,82.1,81.99,82.0,21500.0,67.7632,67.7715,67.6807,67.6889,21500.0
2014-12-04 15:15:00,82.01,82.03,81.99,82.01,13900.0,67.6972,67.7137,67.6807,67.6972,13900.0
2014-12-04 15:20:00,82.01,82.02,81.82,81.84,25500.0,67.6972,67.7054,67.5403,67.5568,25500.0
2014-12-04 15:25:00,81.83,81.88,81.81,81.86,37800.0,67.5486,67.5898,67.5321,67.5733,37800.0
2014-12-04 15:30:00,81.85,81.93,81.82,81.92,51400.0,67.5651,67.6311,67.5403,67.6229,51400.0
2014-12-04 15:35:00,81.92,81.98,81.91,81.98,25700.0,67.6229,67.6724,67.6146,67.6724,25700.0
2014-12-04 15:40:00,81.98,82.03,81.97,82.0,39000.0,67.6724,67.7137,67.6641,67.6889,39000.0
2014-12-04 15:45:00,81.99,82.05,81.97,82.05,56400.0,67.6807,67.7302,67.6641,67.7302,56400.0
2014-12-04 15:50:00,82.05,82.08,82.02,82.05,33400.0,67.7302,67.7549,67.7054,67.7302,33400.0
2014-12-04 15:55:00,82.05,82.11,82.03,82.1,107200.0,67.7302,67.7797,67.7137,67.7715,107200.0
2014-12-05 09:30:00,82.7,82.99,82.65,82.79,65100.0,68.2667,68.5061,68.2255,68.341,65100.0
2014-12-05 09:35:00,82.84,82.98,82.68,82.68,83500.0,68.3823,68.4979,68.2502,68.2502,83500.0
2014-12-05 09:40:00,82.68,82.9,82.68,82.85,47800.0,68.2502,68.4318,68.2502,68.3906,47800.0
2014-12-05 09:45:00,82.82,82.88,82.76,82.85,31200.0,68.3658,68.4153,68.3163,68.3906,31200.0
2014-12-05 09:50:00,82.88,82.9,82.8,82.86,28000.0,68.4153,68.4318,68.3493,68.3988,28000.0
2014-12-05 09:55:00,82.87,82.88,82.79,82.85,13500.0,68.4071,68.4153,68.341,68.3906,13500.0
2014-12-05 10:00:00,82.85,82.85,82.64,82.7,29500.0,68.3906,68.3906,68.2172,68.2667,29500.0
2014-12-05 10:05:00,82.7,82.79,82.69,82.74,16900.0,68.2667,68.341,68.2585,68.2998,16900.0
2014-12-05 10:10:00,82.73,82.85,82.73,82.79,17900.0,68.2915,68.3906,68.2915,68.341,17900.0
2014-12-05 10:15:00,82.79,82.99,82.78,82.96,34100.0,68.341,68.5061,68.3328,68.4814,34100.0
2014-12-05 10:20:00,82.96,82.99,82.94,82.96,19300.0,68.4814,68.5061,68.4649,68.4814,19300.0
2014-12-05 10:25:00,82.97,82.99,82.94,82.99,35100.0,68.4896,68.5061,68.4649,68.5061,35100.0
2014-12-05 10:30:00,83.0,83.12,83.0,83.12,47300.0,68.5144,68.6134,68.5144,68.6134,47300.0
2014-12-05 10:35:00,83.12,83.18,83.09,83.15,35600.0,68.6134,68.663,68.5887,68.6382,35600.0
2014-12-05 10:40:00,83.15,83.2,83.09,83.17,36300.0,68.6382,68.6795,68.5887,68.6547,36300.0
2014-12-05 10:45:00,83.16,83.19,83.13,83.15,14200.0,68.6465,68.6712,68.6217,68.6382,14200.0
2014-12-05 10:50:00,83.15,83.15,83.06,83.06,18900.0,68.6382,68.6382,68.5639,68.5639,18900.0
2014-12-05 10:55:00,83.07,83.07,82.97,83.0,35500.0,68.5722,68.5722,68.4896,68.5144,35500.0
2014-12-05 11:00:00,83.0,83.14,83.0,83.13,26800.0,68.5144,68.6299,68.5144,68.6217,26800.0
2014-12-05 11:05:00,83.14,83.15,83.11,83.15,21900.0,68.6299,68.6382,68.6052,68.6382,21900.0
2014-12-05 11:10:00,83.15,83.19,83.13,83.14,14900.0,68.6382,68.6712,68.6217,68.6299,14900.0
2014-12-05 11:15:00,83.13,83.14,83.08,83.09,15600.0,68.6217,68.6299,68.5804,68.5887,15600.0
2014-12-05 11:20:00,83.1,83.21,83.1,83.2,11400.0,68.5969,68.6877,68.5969,68.6795,11400.0
2014-12-05 11:25:00,83.18,83.18,83.08,83.12,20700.0,68.663,68.663,68.5804,68.6134,20700.0
2014-12-05 11:30:00,83.11,83.15,83.09,83.14,12000.0,68.6052,68.6382,68.5887,68.6299,12000.0
2014-12-05 11:35:00,83.13,83.19,83.1,83.19,11500.0,68.6217,68.6712,68.5969,68.6712,11500.0
2014-12-05 11:40:00,83.19,83.19,83.16,83.18,8800.0,68.6712,68.6712,68.6465,68.663,8800.0
2014-12-05 11:45:00,83.17,83.2,83.12,83.14,10600.0,68.6547,68.6795,68.6134,68.6299,10600.0
2014-12-05 11:50:00,83.15,83.23,83.15,83.21,23000.0,68.6382,68.7042,68.6382,68.6877,23000.0
2014-12-05 11:55:00,83.22,83.26,83.15,83.15,22300.0,68.696,68.729,68.6382,68.6382,22300.0
2014-12-05 12:00:00,83.15,83.19,83.13,83.13,10500.0,68.6382,68.6712,68.6217,68.6217,10500.0
2014-12-05 12:05:00,83.13,83.13,83.1,83.11,6200.0,68.6217,68.6217,68.5969,68.6052,6200.0
2014-12-05 12:10:00,83.1,83.14,83.06,83.13,20300.0,68.5969,68.6299,68.5639,68.6217,20300.0
2014-12-05 12:15:00,83.13,83.23,83.12,83.19,13700.0,68.6217,68.7042,68.6134,68.6712,13700.0
2014-12-05 12:20:00,83.2,83.2,83.14,83.15,5300.0,68.6795,68.6795,68.6299,68.6382,5300.0
2014-12-05 12:25:00,83.15,83.16,83.12,83.13,5300.0,68.6382,68.6465,68.6134,68.6217,5300.0
2014-12-05 12:30:00,83.12,83.13,83.09,83.1,4200.0,68.6134,68.6217,68.5887,68.5969,4200.0
2014-12-05 12:35:00,83.1,83.13,83.09,83.13,6700.0,68.5969,68.6217,68.5887,68.6217,6700.0
2014-12-05 12:40:00,83.13,83.13,83.06,83.11,22800.0,68.6217,68.6217,68.5639,68.6052,22800.0
2014-12-05 12:45:00,83.12,83.21,83.09,83.21,16600.0,68.6134,68.6877,68.5887,68.6877,16600.0
2014-12-05 12:50:00,83.2,83.2,83.07,83.08,24200.0,68.6795,68.6795,68.5722,68.5804,24200.0
2014-12-05 12:55:00,83.07,83.08,83.04,83.04,5500.0,68.5722,68.5804,68.5474,68.5474,5500.0
2014-12-05 13:00:00,83.04,83.04,83.02,83.03,56500.0,68.5474,68.5474,68.5309,68.5391,56500.0
2014-12-05 13:05:00,83.04,83.11,83.01,83.02,9600.0,68.5474,68.6052,68.5226,68.5309,9600.0
2014-12-05 13:10:00,83.01,83.04,82.97,82.97,11600.0,68.5226,68.5474,68.4896,68.4896,11600.0
2014-12-05 13:15:00,82.97,83.01,82.96,82.98,8800.0,68.4896,68.5226,68.4814,68.4979,8800.0
2014-12-05 13:20:00,82.98,82.98,82.92,82.93,8500.0,68.4979,68.4979,68.4483,68.4566,8500.0
2014-12-05 13:25:00,82.92,82.92,82.81,82.84,28800.0,68.4483,68.4483,68.3575,68.3823,28800.0
2014-12-05 13:30:00,82.84,82.84,82.8,82.8,8200.0,68.3823,68.3823,68.3493,68.3493,8200.0
2014-12-05 13:35:00,82.8,82.81,82.79,82.8,17400.0,68.3493,68.3575,68.341,68.3493,17400.0
2014-12-05 13:40:00,82.8,82.85,82.79,82.79,17200.0,68.3493,68.3906,68.341,68.341,17200.0
2014-12-05 13:45:00,82.8,82.8,82.75,82.78,11200.0,68.3493,68.3493,68.308,68.3328,11200.0
2014-12-05 13:50:00,82.77,82.78,82.76,82.78,11400.0,68.3245,68.3328,68.3163,68.3328,11400.0
2014-12-05 13:55:00,82.77,82.79,82.65,82.67,35900.0,68.3245,68.341,68.2255,68.242,35900.0
2014-12-05 14:00:00,82.67,82.67,82.59,82.62,27100.0,68.242,68.242,68.1759,68.2007,27100.0
2014-12-05 14:05:00,82.62,82.62,82.52,82.53,42400.0,68.2007,68.2007,68.1182,68.1264,42400.0
2014-12-05 14:10:00,82.53,82.53,82.45,82.47,36300.0,68.1264,68.1264,68.0604,68.0769,36300.0
2014-12-05 14:15:00,82.46,82.51,82.45,82.5,42300.0,68.0686,68.1099,68.0604,68.1016,42300.0
2014-12-05 14:20:00,82.49,82.51,82.46,82.49,24000.0,68.0934,68.1099,68.0686,68.0934,24000.0
2014-12-05 14:25:00,82.49,82.55,82.49,82.54,122000.0,68.0934,68.1429,68.0934,68.1347,122000.0
2014-12-05 14:30:00,82.54,82.57,82.51,82.55,80000.0,68.1347,68.1594,68.1099,68.1429,80000.0
2014-12-05 14:35:00,82.57,82.66,82.57,82.66,23000.0,68.1594,68.2337,68.1594,68.2337,23000.0
2014-12-05 14:40:00,82.66,82.69,82.59,82.59,13400.0,68.2337,68.2585,68.1759,68.1759,13400.0
2014-12-05 14:45:00,82.59,82.62,82.56,82.57,10000.0,68.1759,68.2007,68.1512,68.1594,10000.0
2014-12-05 14:50:00,82.56,82.57,82.53,82.54,9600.0,68.1512,68.1594,68.1264,68.1347,9600.0
2014-12-05 14:55:00,82.55,82.55,82.42,82.51,86900.0,68.1429,68.1429,68.0356,68.1099,86900.0
2014-12-05 15:00:00,82.51,82.58,82.44,82.58,44000.0,68.1099,68.1677,68.0521,68.1677,44000.0
2014-12-05 15:05:00,82.58,82.66,82.57,82.63,20300.0,68.1677,68.2337,68.1594,68.209,20300.0
2014-12-05 15:10:00,82.63,82.66,82.58,82.59,22200.0,68.209,68.2337,68.1677,68.1759,22200.0
2014-12-05 15:15:00,82.58,82.66,82.55,82.66,15900.0,68.1677,68.2337,68.1429,68.2337,15900.0
2014-12-05 15:20:00,82.65,82.66,82.61,82.62,21500.0,68.2255,68.2337,68.1924,68.2007,21500.0
2014-12-05 15:25:00,82.62,82.66,82.6,82.66,25600.0,68.2007,68.2337,68.1842,68.2337,25600.0
2014-12-05 15:30:00,82.66,82.66,82.57,82.6,33400.0,68.2337,68.2337,68.1594,68.1842,33400.0
2014-12-05 15:35:00,82.6,82.67,82.58,82.62,55300.0,68.1842,68.242,68.1677,68.2007,55300.0
2014-12-05 15:40:00,82.61,82.7,82.61,82.66,42500.0,68.1924,68.2667,68.1924,68.2337,42500.0
2014-12-05 15:45:00,82.67,82.77,82.66,82.71,58900.0,68.242,68.3245,68.2337,68.275,58900.0
2014-12-05 15:50:00,82.7,82.82,82.7,82.79,66100.0,68.2667,68.3658,68.2667,68.341,66100.0
2014-12-05 15:55:00,82.77,83.0,82.75,82.98,216300.0,68.3245,68.5144,68.308,68.4979,216300.0
2014-12-08 09:30:00,83.17,83.17,82.48,83.13,96600.0,68.6547,68.6547,68.0851,68.6217,96600.0
2014-12-08 09:35:00,83.14,83.25,83.11,83.2,34300.0,68.6299,68.7207,68.6052,68.6795,34300.0
2014-12-08 09:40:00,83.18,83.25,83.04,83.11,35100.0,68.663,68.7207,68.5474,68.6052,35100.0
2014-12-08 09:45:00,83.1,83.11,82.78,82.82,109300.0,68.5969,68.6052,68.3328,68.3658,109300.0
2014-12-08 09:50:00,82.83,83.07,82.81,83.04,21000.0,68.374,68.5722,68.3575,68.5474,21000.0
2014-12-08 09:55:00,83.05,83.11,82.96,83.08,40100.0,68.5557,68.6052,68.4814,68.5804,40100.0
2014-12-08 10:00:00,83.08,83.11,83.02,83.05,40400.0,68.5804,68.6052,68.5309,68.5557,40400.0
2014-12-08 10:05:00,83.05,83.07,83.03,83.05,30200.0,68.5557,68.5722,68.5391,68.5557,30200.0
2014-12-08 10:10:00,83.04,83.05,83.0,83.0,18700.0,68.5474,68.5557,68.5144,68.5144,18700.0
2014-12-08 10:15:00,83.0,83.05,82.99,83.0,65500.0,68.5144,68.5557,68.5061,68.5144,65500.0
2014-12-08 10:20:00,83.0,83.03,82.95,83.0,22600.0,68.5144,68.5391,68.4731,68.5144,22600.0
2014-12-08 10:25:00,83.0,83.05,82.98,83.04,48700.0,68.5144,68.5557,68.4979,68.5474,48700.0
2014-12-08 10:30:00,83.05,83.09,83.03,83.08,19000.0,68.5557,68.5887,68.5391,68.5804,19000.0
2014-12-08 10:35:00,83.09,83.09,82.96,83.01,59300.0,68.5887,68.5887,68.4814,68.5226,59300.0
2014-12-08 10:40:00,83.02,83.06,82.98,83.0,36300.0,68.5309,68.5639,68.4979,68.5144,36300.0
2014-12-08 10:45:00,83.01,83.01,82.99,83.0,28700.0,68.5226,68.5226,68.5061,68.5144,28700.0
2014-12-08 10:50:00,82.99,83.06,82.97,83.03,80900.0,68.5061,68.5639,68.4896,68.5391,80900.0
2014-12-08 10:55:00,83.05,83.06,82.97,82.98,146100.0,68.5557,68.5639,68.4896,68.4979,146100.0
2014-12-08 11:00:00,82.98,83.07,82.93,83.06,36800.0,68.4979,68.5722,68.4566,68.5639,36800.0
2014-12-08 11:05:00,83.06,83.11,83.03,83.04,24900.0,68.5639,68.6052,68.5391,68.5474,24900.0
2014-12-08 11:10:00,83.05,83.17,83.01,83.17,48000.0,68.5557,68.6547,68.5226,68.6547,48000.0
2014-12-08 11:15:00,83.16,83.2,83.13,83.14,12100.0,68.6465,68.6795,68.6217,68.6299,12100.0
2014-12-08 11:20:00,83.14,83.17,83.11,83.12,34000.0,68.6299,68.6547,68.6052,68.6134,34000.0
2014-12-08 11:25:00,83.13,83.2,83.09,83.11,43100.0,68.6217,68.6795,68.5887,68.6052,43100.0
2014-12-08 11:30:00,83.14,83.26,83.14,83.17,26900.0,68.6299,68.729,68.6299,68.6547,26900.0
2014-12-08 11:35:00,83.17,83.19,83.1,83.15,59900.0,68.6547,68.6712,68.5969,68.6382,59900.0
2014-12-08 11:40:00,83.15,83.17,83.11,83.17,18700.0,68.6382,68.6547,68.6052,68.6547,18700.0
2014-12-08 11:45:00,83.17,83.18,83.11,83.13,27600.0,68.6547,68.663,68.6052,68.6217,27600.0
2014-12-08 11:50:00,83.13,83.17,83.13,83.15,29700.0,68.6217,68.6547,68.6217,68.6382,29700.0
2014-12-08 11:55:00,83.16,83.17,83.11,83.16,27400.0,68.6465,68.6547,68.6052,68.6465,27400.0
2014-12-08 12:00:00,83.15,83.2,83.13,83.2,22700.0,68.6382,68.6795,68.6217,68.6795,22700.0
2014-12-08 12:05:00,83.2,83.22,83.14,83.15,30900.0,68.6795,68.696,68.6299,68.6382,30900.0
2014-12-08 12:10:00,83.14,83.14,82.93,82.96,81900.0,68.6299,68.6299,68.4566,68.4814,81900.0
2014-12-08 12:15:00,82.95,82.95,82.81,82.82,82400.0,68.4731,68.4731,68.3575,68.3658,82400.0
2014-12-08 12:20:00,82.82,82.89,82.75,82.86,51300.0,68.3658,68.4236,68.308,68.3988,51300.0
2014-12-08 12:25:00,82.86,82.88,82.83,82.86,25400.0,68.3988,68.4153,68.374,68.3988,25400.0
2014-12-08 12:30:00,82.85,82.93,82.84,82.93,82600.0,68.3906,68.4566,68.3823,68.4566,82600.0
2014-12-08 12:35:00,82.93,82.94,82.9,82.92,52200.0,68.4566,68.4649,68.4318,68.4483,52200.0
2014-12-08 12:40:00,82.92,83.04,82.92,83.03,21400.0,68.4483,68.5474,68.4483,68.5391,21400.0
2014-12-08 12:45:00,83.03,83.11,83.01,83.07,19000.0,68.5391,68.6052,68.5226,68.5722,19000.0
2014-12-08 12:50:00,83.08,83.11,83.05,83.05,8500.0,68.5804,68.6052,68.5557,68.5557,8500.0
2014-12-08 12:55:00,83.05,83.07,83.02,83.07,28300.0,68.5557,68.5722,68.5309,68.5722,28300.0
2014-12-08 13:00:00,83.06,83.11,83.02,83.09,16200.0,68.5639,68.6052,68.5309,68.5887,16200.0
2014-12-08 13:05:00,83.1,83.12,83.06,83.06,15900.0,68.5969,68.6134,68.5639,68.5639,15900.0
2014-12-08 13:10:00,83.06,83.06,82.95,82.99,23000.0,68.5639,68.5639,68.4731,68.5061,23000.0
2014-12-08 13:15:00,83.0,83.0,82.92,82.94,19500.0,68.5144,68.5144,68.4483,68.4649,19500.0
2014-12-08 13:20:00,82.94,82.94,82.85,82.86,32700.0,68.4649,68.4649,68.3906,68.3988,32700.0
2014-12-08 13:25:00,82.85,82.91,82.75,82.78,144600.0,68.3906,68.4401,68.308,68.3328,144600.0
2014-12-08 13:30:00,82.78,82.78,82.68,82.77,74500.0,68.3328,68.3328,68.2502,68.3245,74500.0
2014-12-08 13:35:00,82.76,82.79,82.74,82.78,61900.0,68.3163,68.341,68.2998,68.3328,61900.0
2014-12-08 13:40:00,82.76,82.76,82.64,82.72,60300.0,68.3163,68.3163,68.2172,68.2832,60300.0
2014-12-08 13:45:00,82.72,82.83,82.68,82.83,16100.0,68.2832,68.374,68.2502,68.374,16100.0
2014-12-08 13:50:00,82.82,82.89,82.81,82.84,22600.0,68.3658,68.4236,68.3575,68.3823,22600.0
2014-12-08 13:55:00,82.85,82.86,82.81,82.82,24100.0,68.3906,68.3988,68.3575,68.3658,24100.0
2014-12-08 14:00:00,82.81,82.82,82.67,82.68,28700.0,68.3575,68.3658,68.242,68.2502,28700.0
2014-12-08 14:05:00,82.68,82.79,82.64,82.76,23100.0,68.2502,68.341,68.2172,68.3163,23100.0
2014-12-08 14:10:00,82.76,82.76,82.66,82.7,19000.0,68.3163,68.3163,68.2337,68.2667,19000.0
2014-12-08 14:15:00,82.69,82.83,82.65,82.83,21300.0,68.2585,68.374,68.2255,68.374,21300.0
2014-12-08 14:20:00,82.83,82.84,82.77,82.84,12900.0,68.374,68.3823,68.3245,68.3823,12900.0
2014-12-08 14:25:00,82.85,82.95,82.85,82.95,16900.0,68.3906,68.4731,68.3906,68.4731,16900.0
2014-12-08 14:30:00,82.94,83.0,82.92,82.98,15700.0,68.4649,68.5144,68.4483,68.4979,15700.0
2014-12-08 14:35:00,83.0,83.03,82.95,82.95,18700.0,68.5144,68.5391,68.4731,68.4731,18700.0
2014-12-08 14:40:00,82.97,83.08,82.97,83.08,18000.0,68.4896,68.5804,68.4896,68.5804,18000.0
2014-12-08 14:45:00,83.09,83.1,82.99,83.02,22300.0,68.5887,68.5969,68.5061,68.5309,22300.0
2014-12-08 14:50:00,83.02,83.08,82.98,83.08,23100.0,68.5309,68.5804,68.4979,68.5804,23100.0
2014-12-08 14:55:00,83.08,83.09,82.96,82.97,21700.0,68.5804,68.5887,68.4814,68.4896,21700.0
2014-12-08 15:00:00,82.96,83.0,82.89,82.98,33200.0,68.4814,68.5144,68.4236,68.4979,33200.0
2014-12-08 15:05:00,82.98,82.98,82.85,82.9,26800.0,68.4979,68.4979,68.3906,68.4318,26800.0
2014-12-08 15:10:00,82.9,83.0,82.9,82.98,27500.0,68.4318,68.5144,68.4318,68.4979,27500.0
2014-12-08 15:15:00,82.98,83.02,82.9,82.9,29700.0,68.4979,68.5309,68.4318,68.4318,29700.0
2014-12-08 15:20:00,82.9,83.06,82.87,83.02,25000.0,68.4318,68.5639,68.4071,68.5309,25000.0
2014-12-08 15:25:00,83.02,83.13,83.02,83.08,24300.0,68.5309,68.6217,68.5309,68.5804,24300.0
2014-12-08 15:30:00,83.08,83.09,82.96,83.01,22900.0,68.5804,68.5887,68.4814,68.5226,22900.0
2014-12-08 15:35:00,83.02,83.05,82.94,83.03,32300.0,68.5309,68.5557,68.4649,68.5391,32300.0
2014-12-08 15:40:00,83.02,83.12,82.92,83.06,39600.0,68.5309,68.6134,68.4483,68.5639,39600.0
2014-12-08 15:45:00,83.05,83.11,83.02,83.06,73700.0,68.5557,68.6052,68.5309,68.5639,73700.0
2014-12-08 15:50:00,83.06,83.2,83.05,83.17,66300.0,68.5639,68.6795,68.5557,68.6547,66300.0
2014-12-08 15:55:00,83.16,83.26,83.16,83.21,145000.0,68.6465,68.729,68.6465,68.6877,145000.0
2014-12-09 09:30:00,82.09,82.49,82.09,82.35,63100.0,67.7632,68.0934,67.7632,67.9778,63100.0
2014-12-09 09:35:00,82.39,82.44,82.15,82.35,92100.0,68.0108,68.0521,67.8127,67.9778,92100.0
2014-12-09 09:40:00,82.33,82.45,82.32,82.44,45300.0,67.9613,68.0604,67.9531,68.0521,45300.0
2014-12-09 09:45:00,82.44,82.92,82.44,82.72,104600.0,68.0521,68.4483,68.0521,68.2832,104600.0
2014-12-09 09:50:00,82.72,82.79,82.72,82.78,32500.0,68.2832,68.341,68.2832,68.3328,32500.0
2014-12-09 09:55:00,82.78,83.1,82.78,83.09,39700.0,68.3328,68.5969,68.3328,68.5887,39700.0
2014-12-09 10:00:00,83.09,83.12,82.73,82.76,72000.0,68.5887,68.6134,68.2915,68.3163,72000.0
2014-12-09 10:05:00,82.76,82.85,82.68,82.84,34300.0,68.3163,68.3906,68.2502,68.3823,34300.0
2014-12-09 10:10:00,82.84,82.89,82.61,82.75,33300.0,68.3823,68.4236,68.1924,68.308,33300.0
2014-12-09 10:15:00,82.72,82.82,82.65,82.66,20000.0,68.2832,68.3658,68.2255,68.2337,20000.0
2014-12-09 10:20:00,82.65,82.73,82.53,82.61,35400.0,68.2255,68.2915,68.1264,68.1924,35400.0
2014-12-09 10:25:00,82.6,82.63,82.43,82.53,36400.0,68.1842,68.209,68.0439,68.1264,36400.0
2014-12-09 10:30:00,82.53,82.64,82.5,82.59,81600.0,68.1264,68.2172,68.1016,68.1759,81600.0
2014-12-09 10:35:00,82.59,82.9,82.56,82.75,92400.0,68.1759,68.4318,68.1512,68.308,92400.0
2014-12-09 10:40:00,82.74,82.86,82.74,82.79,42200.0,68.2998,68.3988,68.2998,68.341,42200.0
2014-12-09 10:45:00,82.81,83.04,82.73,82.94,45500.0,68.3575,68.5474,68.2915,68.4649,45500.0
2014-12-09 10:50:00,82.95,82.96,82.83,82.83,16200.0,68.4731,68.4814,68.374,68.374,16200.0
2014-12-09 10:55:00,82.83,82.91,82.74,82.79,17800.0,68.374,68.4401,68.2998,68.341,17800.0
2014-12-09 11:00:00,82.8,82.83,82.73,82.74,17200.0,68.3493,68.374,68.2915,68.2998,17200.0
2014-12-09 11:05:00,82.75,82.87,82.66,82.69,14900.0,68.308,68.4071,68.2337,68.2585,14900.0
2014-12-09 11:10:00,82.69,82.79,82.69,82.79,14300.0,68.2585,68.341,68.2585,68.341,14300.0
2014-12-09 11:15:00,82.79,82.88,82.73,82.82,16000.0,68.341,68.4153,68.2915,68.3658,16000.0
2014-12-09 11:20:00,82.82,82.9,82.72,82.79,23600.0,68.3658,68.4318,68.2832,68.341,23600.0
2014-12-09 11:25:00,82.81,82.9,82.77,82.77,25900.0,68.3575,68.4318,68.3245,68.3245,25900.0
2014-12-09 11:30:00,82.78,82.84,82.7,82.73,28200.0,68.3328,68.3823,68.2667,68.2915,28200.0
2014-12-09 11:35:00,82.74,82.8,82.64,82.79,19000.0,68.2998,68.3493,68.2172,68.341,19000.0
2014-12-09 11:40:00,82.84,82.87,82.74,82.83,13300.0,68.3823,68.4071,68.2998,68.374,13300.0
2014-12-09 11:45:00,82.81,82.84,82.71,82.82,26500.0,68.3575,68.3823,68.275,68.3658,26500.0
2014-12-09 11:50:00,82.84,82.89,82.81,82.86,18500.0,68.3823,68.4236,68.3575,68.3988,18500.0
2014-12-09 11:55:00,82.86,82.86,82.75,82.75,20700.0,68.3988,68.3988,68.308,68.308,20700.0
2014-12-09 12:00:00,82.75,82.78,82.67,82.75,27600.0,68.308,68.3328,68.242,68.308,27600.0
2014-12-09 12:05:00,82.78,82.92,82.78,82.92,29900.0,68.3328,68.4483,68.3328,68.4483,29900.0
2014-12-09 12:10:00,82.9,82.9,82.78,82.9,24200.0,68.4318,68.4318,68.3328,68.4318,24200.0
2014-12-09 12:15:00,82.91,82.91,82.79,82.85,21100.0,68.4401,68.4401,68.341,68.3906,21100.0
2014-12-09 12:20:00,82.84,82.89,82.78,82.88,14900.0,68.3823,68.4236,68.3328,68.4153,14900.0
2014-12-09 12:25:00,82.89,83.0,82.88,82.96,16000.0,68.4236,68.5144,68.4153,68.4814,16000.0
2014-12-09 12:30:00,82.96,83.03,82.9,83.03,19100.0,68.4814,68.5391,68.4318,68.5391,19100.0
2014-12-09 12:35:00,83.02,83.18,82.99,83.17,13600.0,68.5309,68.663,68.5061,68.6547,13600.0
2014-12-09 12:40:00,83.18,83.26,83.14,83.26,33500.0,68.663,68.729,68.6299,68.729,33500.0
2014-12-09 12:45:00,83.26,83.28,83.16,83.21,24700.0,68.729,68.7455,68.6465,68.6877,24700.0
2014-12-09 12:50:00,83.21,83.24,83.15,83.16,9000.0,68.6877,68.7125,68.6382,68.6465,9000.0
2014-12-09 12:55:00,83.15,83.27,83.11,83.27,17600.0,68.6382,68.7373,68.6052,68.7373,17600.0
2014-12-09 13:00:00,83.26,83.28,83.16,83.21,14500.0,68.729,68.7455,68.6465,68.6877,14500.0
2014-12-09 13:05:00,83.22,83.32,83.21,83.28,20500.0,68.696,68.7785,68.6877,68.7455,20500.0
2014-12-09 13:10:00,83.28,83.46,83.28,83.39,24400.0,68.7455,68.8941,68.7455,68.8363,24400.0
2014-12-09 13:15:00,83.36,83.47,83.36,83.45,26700.0,68.8116,68.9024,68.8116,68.8858,26700.0
2014-12-09 13:20:00,83.44,83.47,83.38,83.38,16000.0,68.8776,68.9024,68.8281,68.8281,16000.0
2014-12-09 13:25:00,83.4,83.4,83.31,83.33,12000.0,68.8446,68.8446,68.7703,68.7868,12000.0
2014-12-09 13:30:00,83.32,83.48,83.29,83.48,18100.0,68.7785,68.9106,68.7538,68.9106,18100.0
2014-12-09 13:35:00,83.5,83.51,83.39,83.51,31200.0,68.9271,68.9354,68.8363,68.9354,31200.0
2014-12-09 13:40:00,83.51,83.52,83.42,83.47,29500.0,68.9354,68.9436,68.8611,68.9024,29500.0
2014-12-09 13:45:00,83.46,83.47,83.25,83.27,18700.0,68.8941,68.9024,68.7207,68.7373,18700.0
2014-12-09 13:50:00,83.25,83.26,83.13,83.2,26800.0,68.7207,68.729,68.6217,68.6795,26800.0
2014-12-09 13:55:00,83.2,83.24,83.12,83.22,42200.0,68.6795,68.7125,68.6134,68.696,42200.0
2014-12-09 14:00:00,83.22,83.22,83.16,83.19,14800.0,68.696,68.696,68.6465,68.6712,14800.0
2014-12-09 14:05:00,83.19,83.29,83.18,83.29,20300.0,68.6712,68.7538,68.663,68.7538,20300.0
2014-12-09 14:10:00,83.29,83.29,83.16,83.18,26600.0,68.7538,68.7538,68.6465,68.663,26600.0
2014-12-09 14:15:00,83.18,83.21,83.12,83.13,35300.0,68.663,68.6877,68.6134,68.6217,35300.0
2014-12-09 14:20:00,83.14,83.24,83.11,83.24,27300.0,68.6299,68.7125,68.6052,68.7125,27300.0
2014-12-09 14:25:00,83.24,83.36,83.23,83.32,32100.0,68.7125,68.8116,68.7042,68.7785,32100.0
2014-12-09 14:30:00,83.32,83.33,83.06,83.06,29300.0,68.7785,68.7868,68.5639,68.5639,29300.0
2014-12-09 14:35:00,83.06,83.2,83.06,83.2,27400.0,68.5639,68.6795,68.5639,68.6795,27400.0
2014-12-09 14:40:00,83.21,83.24,83.08,83.23,33500.0,68.6877,68.7125,68.5804,68.7042,33500.0
2014-12-09 14:45:00,83.21,83.3,83.2,83.22,17100.0,68.6877,68.762,68.6795,68.696,17100.0
2014-12-09 14:50:00,83.23,83.25,83.14,83.14,21000.0,68.7042,68.7207,68.6299,68.6299,21000.0
2014-12-09 14:55:00,83.14,83.25,83.14,83.25,23900.0,68.6299,68.7207,68.6299,68.7207,23900.0
2014-12-09 15:00:00,83.24,83.38,83.24,83.27,30800.0,68.7125,68.8281,68.7125,68.7373,30800.0
2014-12-09 15:05:00,83.28,83.29,83.15,83.2,30100.0,68.7455,68.7538,68.6382,68.6795,30100.0
2014-12-09 15:10:00,83.2,83.22,83.09,83.19,30400.0,68.6795,68.696,68.5887,68.6712,30400.0
2014-12-09 15:15:00,83.19,83.31,83.16,83.31,80000.0,68.6712,68.7703,68.6465,68.7703,80000.0
2014-12-09 15:20:00,83.3,83.3,83.19,83.22,49100.0,68.762,68.762,68.6712,68.696,49100.0
2014-12-09 15:25:00,83.21,83.28,83.18,83.18,46000.0,68.6877,68.7455,68.663,68.663,46000.0
2014-12-09 15:30:00,83.18,83.19,83.07,83.12,108700.0,68.663,68.6712,68.5722,68.6134,108700.0
2014-12-09 15:35:00,83.12,83.2,83.12,83.12,57300.0,68.6134,68.6795,68.6134,68.6134,57300.0
2014-12-09 15:40:00,83.12,83.24,83.08,83.15,58500.0,68.6134,68.7125,68.5804,68.6382,58500.0
2014-12-09 15:45:00,83.15,83.27,83.11,83.24,99300.0,68.6382,68.7373,68.6052,68.7125,99300.0
2014-12-09 15:50:00,83.23,83.23,83.15,83.22,90400.0,68.7042,68.7042,68.6382,68.696,90400.0
2014-12-09 15:55:00,83.21,83.3,83.2,83.26,116200.0,68.6877,68.762,68.6795,68.729,116200.0
2014-12-10 09:30:00,83.28,83.6,83.08,83.5,48400.0,68.7455,69.0097,68.5804,68.9271,48400.0
2014-12-10 09:35:00,83.5,83.57,83.31,83.49,34000.0,68.9271,68.9849,68.7703,68.9189,34000.0
2014-12-10 09:40:00,83.48,83.59,83.33,83.52,27200.0,68.9106,69.0014,68.7868,68.9436,27200.0
2014-12-10 09:45:00,83.48,83.51,83.18,83.24,32400.0,68.9106,68.9354,68.663,68.7125,32400.0
2014-12-10 09:50:00,83.19,83.25,83.06,83.14,25000.0,68.6712,68.7207,68.5639,68.6299,25000.0
2014-12-10 09:55:00,83.12,83.16,82.94,82.94,33300.0,68.6134,68.6465,68.4649,68.4649,33300.0
2014-12-10 10:00:00,82.98,83.12,82.98,83.08,38600.0,68.4979,68.6134,68.4979,68.5804,38600.0
2014-12-10 10:05:00,83.09,83.27,83.06,83.18,28200.0,68.5887,68.7373,68.5639,68.663,28200.0
2014-12-10 10:10:00,83.17,83.24,83.08,83.22,13700.0,68.6547,68.7125,68.5804,68.696,13700.0
2014-12-10 10:15:00,83.21,83.25,83.17,83.24,16100.0,68.6877,68.7207,68.6547,68.7125,16100.0
2014-12-10 10:20:00,83.22,83.35,83.21,83.29,17500.0,68.696,68.8033,68.6877,68.7538,17500.0
2014-12-10 10:25:00,83.29,83.29,83.13,83.16,20500.0,68.7538,68.7538,68.6217,68.6465,20500.0
2014-12-10 10:30:00,83.13,83.15,82.97,82.97,18200.0,68.6217,68.6382,68.4896,68.4896,18200.0
2014-12-10 10:35:00,82.96,83.03,82.94,82.99,27800.0,68.4814,68.5391,68.4649,68.5061,27800.0
2014-12-10 10:40:00,82.98,83.05,82.89,82.97,27400.0,68.4979,68.5557,68.4236,68.4896,27400.0
2014-12-10 10:45:00,82.95,83.04,82.9,82.91,16500.0,68.4731,68.5474,68.4318,68.4401,16500.0
2014-12-10 10:50:00,82.93,83.06,82.91,83.03,62700.0,68.4566,68.5639,68.4401,68.5391,62700.0
2014-12-10 10:55:00,83.03,83.3,83.02,83.3,34700.0,68.5391,68.762,68.5309,68.762,34700.0
2014-12-10 11:00:00,83.32,83.32,83.21,83.29,16800.0,68.7785,68.7785,68.6877,68.7538,16800.0
2014-12-10 11:05:00,83.29,83.39,83.27,83.32,17300.0,68.7538,68.8363,68.7373,68.7785,17300.0
2014-12-10 11:10:00,83.31,83.36,83.24,83.3,18800.0,68.7703,68.8116,68.7125,68.762,18800.0
2014-12-10 11:15:00,83.27,83.28,83.15,83.15,24500.0,68.7373,68.7455,68.6382,68.6382,24500.0
2014-12-10 11:20:00,83.15,83.17,83.1,83.15,15200.0,68.6382,68.6547,68.5969,68.6382,15200.0
2014-12-10 11:25:00,83.16,83.16,83.04,83.05,11400.0,68.6465,68.6465,68.5474,68.5557,11400.0
2014-12-10 11:30:00,83.03,83.13,83.01,83.06,24300.0,68.5391,68.6217,68.5226,68.5639,24300.0
2014-12-10 11:35:00,83.06,83.13,83.01,83.08,19300.0,68.5639,68.6217,68.5226,68.5804,19300.0
2014-12-10 11:40:00,83.08,83.08,83.0,83.06,17900.0,68.5804,68.5804,68.5144,68.5639,17900.0
2014-12-10 11:45:00,83.06,83.09,83.02,83.08,20600.0,68.5639,68.5887,68.5309,68.5804,20600.0
2014-12-10 11:50:00,83.08,83.18,83.06,83.14,42600.0,68.5804,68.663,68.5639,68.6299,42600.0
2014-12-10 11:55:00,83.14,83.22,83.08,83.1,29400.0,68.6299,68.696,68.5804,68.5969,29400.0
2014-12-10 12:00:00,83.09,83.1,83.02,83.07,9300.0,68.5887,68.5969,68.5309,68.5722,9300.0
2014-12-10 12:05:00,83.07,83.07,82.98,83.07,37700.0,68.5722,68.5722,68.4979,68.5722,37700.0
2014-12-10 12:10:00,83.06,83.27,83.03,83.14,38900.0,68.5639,68.7373,68.5391,68.6299,38900.0
2014-12-10 12:15:00,83.11,83.11,83.03,83.06,15200.0,68.6052,68.6052,68.5391,68.5639,15200.0
2014-12-10 12:20:00,83.05,83.13,83.02,83.09,26200.0,68.5557,68.6217,68.5309,68.5887,26200.0
2014-12-10 12:25:00,83.09,83.11,83.02,83.02,37700.0,68.5887,68.6052,68.5309,68.5309,37700.0
2014-12-10 12:30:00,83.02,83.1,82.98,83.09,56100.0,68.5309,68.5969,68.4979,68.5887,56100.0
2014-12-10 12:35:00,83.08,83.19,83.06,83.11,17400.0,68.5804,68.6712,68.5639,68.6052,17400.0
2014-12-10 12:40:00,83.11,83.16,83.07,83.15,22600.0,68.6052,68.6465,68.5722,68.6382,22600.0
2014-12-10 12:45:00,83.16,83.24,83.13,83.2,22800.0,68.6465,68.7125,68.6217,68.6795,22800.0
2014-12-10 12:50:00,83.23,83.28,83.15,83.15,35000.0,68.7042,68.7455,68.6382,68.6382,35000.0
2014-12-10 12:55:00,83.14,83.15,83.07,83.08,24200.0,68.6299,68.6382,68.5722,68.5804,24200.0
2014-12-10 13:00:00,83.08,83.13,83.07,83.13,21300.0,68.5804,68.6217,68.5722,68.6217,21300.0
2014-12-10 13:05:00,83.13,83.13,83.06,83.09,26600.0,68.6217,68.6217,68.5639,68.5887,26600.0
2014-12-10 13:10:00,83.08,83.16,83.07,83.12,34400.0,68.5804,68.6465,68.5722,68.6134,34400.0
2014-12-10 13:15:00,83.13,83.14,83.06,83.1,106200.0,68.6217,68.6299,68.5639,68.5969,106200.0
2014-12-10 13:20:00,83.1,83.11,83.07,83.09,86400.0,68.5969,68.6052,68.5722,68.5887,86400.0
2014-12-10 13:25:00,83.09,83.12,83.08,83.1,118100.0,68.5887,68.6134,68.5804,68.5969,118100.0
2014-12-10 13:30:00,83.1,83.11,82.99,82.99,93500.0,68.5969,68.6052,68.5061,68.5061,93500.0
2014-12-10 13:35:00,83.02,83.04,82.95,83.03,25600.0,68.5309,68.5474,68.4731,68.5391,25600.0
2014-12-10 13:40:00,83.02,83.05,83.0,83.01,19300.0,68.5309,68.5557,68.5144,68.5226,19300.0
2014-12-10 13:45:00,83.01,83.02,82.77,82.84,294900.0,68.5226,68.5309,68.3245,68.3823,294900.0
2014-12-10 13:50:00,82.84,82.94,82.84,82.88,105800.0,68.3823,68.4649,68.3823,68.4153,105800.0
2014-12-10 13:55:00,82.85,82.91,82.83,82.88,45300.0,68.3906,68.4401,68.374,68.4153,45300.0
2014-12-10 14:00:00,82.88,82.92,82.73,82.88,172500.0,68.4153,68.4483,68.2915,68.4153,172500.0
2014-12-10 14:05:00,82.87,82.98,82.86,82.91,38800.0,68.4071,68.4979,68.3988,68.4401,38800.0
2014-12-10 14:10:00,82.9,82.93,82.85,82.86,34600.0,68.4318,68.4566,68.3906,68.3988,34600.0
2014-12-10 14:15:00,82.84,82.86,82.79,82.79,26000.0,68.3823,68.3988,68.341,68.341,26000.0
2014-12-10 14:20:00,82.79,82.81,82.63,82.63,45200.0,68.341,68.3575,68.209,68.209,45200.0
2014-12-10 14:25:00,82.65,82.83,82.65,82.7,33900.0,68.2255,68.374,68.2255,68.2667,33900.0
2014-12-10 14:30:00,82.71,82.72,82.54,82.58,33800.0,68.275,68.2832,68.1347,68.1677,33800.0
2014-12-10 14:35:00,82.57,82.64,82.55,82.61,194900.0,68.1594,68.2172,68.1429,68.1924,194900.0
2014-12-10 14:40:00,82.61,82.71,82.59,82.67,62200.0,68.1924,68.275,68.1759,68.242,62200.0
2014-12-10 14:45:00,82.66,82.82,82.65,82.7,109900.0,68.2337,68.3658,68.2255,68.2667,109900.0
2014-12-10 14:50:00,82.7,82.73,82.65,82.72,38700.0,68.2667,68.2915,68.2255,68.2832,38700.0
2014-12-10 14:55:00,82.71,82.71,82.6,82.61,45600.0,68.275,68.275,68.1842,68.1924,45600.0
2014-12-10 15:00:00,82.59,82.66,82.51,82.61,39600.0,68.1759,68.2337,68.1099,68.1924,39600.0
2014-12-10 15:05:00,82.61,82.63,82.51,82.56,104800.0,68.1924,68.209,68.1099,68.1512,104800.0
2014-12-10 15:10:00,82.56,82.6,82.45,82.45,60800.0,68.1512,68.1842,68.0604,68.0604,60800.0
2014-12-10 15:15:00,82.45,82.59,82.4,82.5,42300.0,68.0604,68.1759,68.0191,68.1016,42300.0
2014-12-10 15:20:00,82.51,82.63,82.49,82.6,44100.0,68.1099,68.209,68.0934,68.1842,44100.0
2014-12-10 15:25:00,82.6,82.67,82.58,82.65,62400.0,68.1842,68.242,68.1677,68.2255,62400.0
2014-12-10 15:30:00,82.65,82.76,82.55,82.76,63400.0,68.2255,68.3163,68.1429,68.3163,63400.0
2014-12-10 15:35:00,82.75,82.75,82.58,82.61,66400.0,68.308,68.308,68.1677,68.1924,66400.0
2014-12-10 15:40:00,82.59,82.65,82.41,82.45,93600.0,68.1759,68.2255,68.0273,68.0604,93600.0
2014-12-10 15:45:00,82.45,82.46,82.33,82.39,140200.0,68.0604,68.0686,67.9613,68.0108,140200.0
2014-12-10 15:50:00,82.37,82.46,82.3,82.44,104300.0,67.9943,68.0686,67.9365,68.0521,104300.0
2014-12-10 15:55:00,82.44,82.56,82.38,82.4,279500.0,68.0521,68.1512,68.0026,68.0191,279500.0
2014-12-11 09:30:00,82.58,83.07,82.43,82.92,45600.0,68.1677,68.5722,68.0439,68.4483,45600.0
2014-12-11 09:35:00,82.87,83.03,82.81,82.97,17400.0,68.4071,68.5391,68.3575,68.4896,17400.0
2014-12-11 09:40:00,82.95,82.97,82.74,82.76,25100.0,68.4731,68.4896,68.2998,68.3163,25100.0
2014-12-11 09:45:00,82.78,82.97,82.77,82.89,28700.0,68.3328,68.4896,68.3245,68.4236,28700.0
2014-12-11 09:50:00,82.89,83.06,82.85,82.97,29600.0,68.4236,68.5639,68.3906,68.4896,29600.0
2014-12-11 09:55:00,82.99,82.99,82.89,82.95,12600.0,68.5061,68.5061,68.4236,68.4731,12600.0
2014-12-11 10:00:00,82.96,83.01,82.91,83.01,14200.0,68.4814,68.5226,68.4401,68.5226,14200.0
2014-12-11 10:05:00,83.0,83.0,82.86,82.95,14600.0,68.5144,68.5144,68.3988,68.4731,14600.0
2014-12-11 10:10:00,82.96,83.03,82.91,82.92,19500.0,68.4814,68.5391,68.4401,68.4483,19500.0
2014-12-11 10:15:00,82.92,82.96,82.81,82.86,24800.0,68.4483,68.4814,68.3575,68.3988,24800.0
2014-12-11 10:20:00,82.86,83.01,82.8,82.97,30600.0,68.3988,68.5226,68.3493,68.4896,30600.0
2014-12-11 10:25:00,82.96,83.01,82.91,82.98,15600.0,68.4814,68.5226,68.4401,68.4979,15600.0
2014-12-11 10:30:00,82.99,83.06,82.98,83.03,17900.0,68.5061,68.5639,68.4979,68.5391,17900.0
2014-12-11 10:35:00,83.02,83.02,82.95,83.0,14500.0,68.5309,68.5309,68.4731,68.5144,14500.0
2014-12-11 10:40:00,83.0,83.0,82.9,82.93,14100.0,68.5144,68.5144,68.4318,68.4566,14100.0
2014-12-11 10:45:00,82.92,82.92,82.81,82.85,14400.0,68.4483,68.4483,68.3575,68.3906,14400.0
2014-12-11 10:50:00,82.84,82.88,82.82,82.85,41300.0,68.3823,68.4153,68.3658,68.3906,41300.0
2014-12-11 10:55:00,82.84,82.86,82.73,82.8,14900.0,68.3823,68.3988,68.2915,68.3493,14900.0
2014-12-11 11:00:00,82.82,82.82,82.76,82.76,16500.0,68.3658,68.3658,68.3163,68.3163,16500.0
2014-12-11 11:05:00,82.77,82.87,82.74,82.74,37500.0,68.3245,68.4071,68.2998,68.2998,37500.0
2014-12-11 11:10:00,82.74,82.82,82.7,82.82,13900.0,68.2998,68.3658,68.2667,68.3658,13900.0
2014-12-11 11:15:00,82.82,82.88,82.79,82.83,18500.0,68.3658,68.4153,68.341,68.374,18500.0
2014-12-11 11:20:00,82.85,82.99,82.84,82.97,18600.0,68.3906,68.5061,68.3823,68.4896,18600.0
2014-12-11 11:25:00,82.98,83.02,82.96,82.97,22500.0,68.4979,68.5309,68.4814,68.4896,22500.0
2014-12-11 11:30:00,82.97,83.03,82.96,83.01,18300.0,68.4896,68.5391,68.4814,68.5226,18300.0
2014-12-11 11:35:00,83.0,83.08,82.99,83.06,25900.0,68.5144,68.5804,68.5061,68.5639,25900.0
2014-12-11 11:40:00,83.06,83.11,83.0,83.03,10700.0,68.5639,68.6052,68.5144,68.5391,10700.0
2014-12-11 11:45:00,83.03,83.05,82.93,82.93,27900.0,68.5391,68.5557,68.4566,68.4566,27900.0
2014-12-11 11:50:00,82.93,82.98,82.92,82.96,23700.0,68.4566,68.4979,68.4483,68.4814,23700.0
2014-12-11 11:55:00,82.96,83.01,82.92,83.01,15900.0,68.4814,68.5226,68.4483,68.5226,15900.0
2014-12-11 12:00:00,83.01,83.02,82.95,82.98,8900.0,68.5226,68.5309,68.4731,68.4979,8900.0
2014-12-11 12:05:00,82.99,82.99,82.9,82.91,24500.0,68.5061,68.5061,68.4318,68.4401,24500.0
2014-12-11 12:10:00,82.91,82.92,82.8,82.8,16200.0,68.4401,68.4483,68.3493,68.3493,16200.0
2014-12-11 12:15:00,82.81,82.82,82.77,82.78,15400.0,68.3575,68.3658,68.3245,68.3328,15400.0
2014-12-11 12:20:00,82.79,82.82,82.77,82.81,15600.0,68.341,68.3658,68.3245,68.3575,15600.0
2014-12-11 12:25:00,82.81,82.82,82.78,82.78,14600.0,68.3575,68.3658,68.3328,68.3328,14600.0
2014-12-11 12:30:00,82.79,82.91,82.78,82.9,13300.0,68.341,68.4401,68.3328,68.4318,13300.0
2014-12-11 12:35:00,82.9,82.98,82.9,82.97,13300.0,68.4318,68.4979,68.4318,68.4896,13300.0
2014-12-11 12:40:00,82.98,83.01,82.96,83.01,10800.0,68.4979,68.5226,68.4814,68.5226,10800.0
2014-12-11 12:45:00,83.01,83.06,82.99,83.06,7400.0,68.5226,68.5639,68.5061,68.5639,7400.0
2014-12-11 12:50:00,83.06,83.08,83.02,83.03,20500.0,68.5639,68.5804,68.5309,68.5391,20500.0
2014-12-11 12:55:00,83.03,83.07,82.92,82.92,23800.0,68.5391,68.5722,68.4483,68.4483,23800.0
2014-12-11 13:00:00,82.94,82.94,82.87,82.87,15800.0,68.4649,68.4649,68.4071,68.4071,15800.0
2014-12-11 13:05:00,82.85,82.86,82.76,82.78,19500.0,68.3906,68.3988,68.3163,68.3328,19500.0
2014-12-11 13:10:00,82.79,82.8,82.74,82.77,10900.0,68.341,68.3493,68.2998,68.3245,10900.0
2014-12-11 13:15:00,82.77,82.84,82.76,82.8,12400.0,68.3245,68.3823,68.3163,68.3493,12400.0
2014-12-11 13:20:00,82.81,82.82,82.68,82.73,26300.0,68.3575,68.3658,68.2502,68.2915,26300.0
2014-12-11 13:25:00,82.73,82.73,82.66,82.72,8000.0,68.2915,68.2915,68.2337,68.2832,8000.0
2014-12-11 13:30:00,82.73,82.82,82.7,82.82,10800.0,68.2915,68.3658,68.2667,68.3658,10800.0
2014-12-11 13:35:00,82.83,82.85,82.76,82.79,10700.0,68.374,68.3906,68.3163,68.341,10700.0
2014-12-11 13:40:00,82.8,82.87,82.8,82.84,8600.0,68.3493,68.4071,68.3493,68.3823,8600.0
2014-12-11 13:45:00,82.84,82.89,82.84,82.88,8000.0,68.3823,68.4236,68.3823,68.4153,8000.0
2014-12-11 13:50:00,82.89,82.89,82.83,82.84,11000.0,68.4236,68.4236,68.374,68.3823,11000.0
2014-12-11 13:55:00,82.85,82.86,82.75,82.79,35600.0,68.3906,68.3988,68.308,68.341,35600.0
2014-12-11 14:00:00,82.77,82.82,82.7,82.82,12500.0,68.3245,68.3658,68.2667,68.3658,12500.0
2014-12-11 14:05:00,82.82,82.82,82.71,82.74,24200.0,68.3658,68.3658,68.275,68.2998,24200.0
2014-12-11 14:10:00,82.72,82.76,82.68,82.74,10500.0,68.2832,68.3163,68.2502,68.2998,10500.0
2014-12-11 14:15:00,82.75,82.78,82.65,82.66,10800.0,68.308,68.3328,68.2255,68.2337,10800.0
2014-12-11 14:20:00,82.67,82.74,82.65,82.7,9600.0,68.242,68.2998,68.2255,68.2667,9600.0
2014-12-11 14:25:00,82.7,82.71,82.58,82.58,33300.0,68.2667,68.275,68.1677,68.1677,33300.0
2014-12-11 14:30:00,82.58,82.65,82.5,82.56,26500.0,68.1677,68.2255,68.1016,68.1512,26500.0
2014-12-11 14:35:00,82.56,82.68,82.53,82.68,24100.0,68.1512,68.2502,68.1264,68.2502,24100.0
2014-12-11 14:40:00,82.68,82.76,82.67,82.73,26300.0,68.2502,68.3163,68.242,68.2915,26300.0
2014-12-11 14:45:00,82.74,82.77,82.5,82.51,21600.0,68.2998,68.3245,68.1016,68.1099,21600.0
2014-12-11 14:50:00,82.51,82.6,82.46,82.56,14000.0,68.1099,68.1842,68.0686,68.1512,14000.0
2014-12-11 14:55:00,82.56,82.63,82.47,82.53,24000.0,68.1512,68.209,68.0769,68.1264,24000.0
2014-12-11 15:00:00,82.53,82.65,82.52,82.65,30100.0,68.1264,68.2255,68.1182,68.2255,30100.0
2014-12-11 15:05:00,82.65,82.68,82.55,82.59,18800.0,68.2255,68.2502,68.1429,68.1759,18800.0
2014-12-11 15:10:00,82.56,82.76,82.55,82.74,17100.0,68.1512,68.3163,68.1429,68.2998,17100.0
2014-12-11 15:15:00,82.72,82.86,82.7,82.82,18800.0,68.2832,68.3988,68.2667,68.3658,18800.0
2014-12-11 15:20:00,82.81,82.89,82.74,82.89,49400.0,68.3575,68.4236,68.2998,68.4236,49400.0
2014-12-11 15:25:00,82.88,82.9,82.74,82.75,39500.0,68.4153,68.4318,68.2998,68.308,39500.0
2014-12-11 15:30:00,82.74,82.85,82.63,82.67,39600.0,68.2998,68.3906,68.209,68.242,39600.0
2014-12-11 15:35:00,82.67,82.67,82.55,82.59,32800.0,68.242,68.242,68.1429,68.1759,32800.0
2014-12-11 15:40:00,82.59,82.72,82.4,82.4,56200.0,68.1759,68.2832,68.0191,68.0191,56200.0
2014-12-11 15:45:00,82.41,82.49,82.37,82.37,70900.0,68.0273,68.0934,67.9943,67.9943,70900.0
2014-12-11 15:50:00,82.37,82.38,82.19,82.3,61900.0,67.9943,68.0026,67.8457,67.9365,61900.0
2014-12-11 15:55:00,82.3,82.41,82.27,82.37,85700.0,67.9365,68.0273,67.9118,67.9943,85700.0
2014-12-12 09:30:00,81.8,82.09,81.4,82.0,60300.0,67.5238,67.7632,67.1936,67.6889,60300.0
2014-12-12 09:35:00,82.03,82.21,81.98,82.07,19100.0,67.7137,67.8623,67.6724,67.7467,19100.0
2014-12-12 09:40:00,82.05,82.23,81.99,82.12,20700.0,67.7302,67.8788,67.6807,67.788,20700.0
2014-12-12 09:45:00,82.09,82.11,81.86,81.88,14100.0,67.7632,67.7797,67.5733,67.5898,14100.0
2014-12-12 09:50:00,81.9,82.01,81.85,81.94,13500.0,67.6064,67.6972,67.5651,67.6394,13500.0
2014-12-12 09:55:00,81.97,82.09,81.88,82.04,42300.0,67.6641,67.7632,67.5898,67.7219,42300.0
2014-12-12 10:00:00,82.08,82.11,81.78,81.78,27600.0,67.7549,67.7797,67.5073,67.5073,27600.0
2014-12-12 10:05:00,81.79,81.8,81.68,81.74,13500.0,67.5156,67.5238,67.4248,67.4743,13500.0
2014-12-12 10:10:00,81.75,81.77,81.46,81.5,23200.0,67.4825,67.499,67.2431,67.2762,23200.0
2014-12-12 10:15:00,81.51,81.52,81.32,81.38,36600.0,67.2844,67.2927,67.1276,67.1771,36600.0
2014-12-12 10:20:00,81.37,81.45,81.26,81.45,27300.0,67.1689,67.2349,67.0781,67.2349,27300.0
2014-12-12 10:25:00,81.44,81.44,81.15,81.21,31900.0,67.2266,67.2266,66.9873,67.0368,31900.0
2014-12-12 10:30:00,81.18,81.42,81.18,81.24,28100.0,67.012,67.2101,67.012,67.0615,28100.0
2014-12-12 10:35:00,81.25,81.29,81.2,81.21,25700.0,67.0698,67.1028,67.0285,67.0368,25700.0
2014-12-12 10:40:00,81.18,81.26,81.16,81.21,24100.0,67.012,67.0781,66.9955,67.0368,24100.0
2014-12-12 10:45:00,81.19,81.3,81.15,81.21,26000.0,67.0203,67.1111,66.9873,67.0368,26000.0
2014-12-12 10:50:00,81.18,81.19,81.04,81.07,36100.0,67.012,67.0203,66.8964,66.9212,36100.0
2014-12-12 10:55:00,81.05,81.09,80.87,80.88,28200.0,66.9047,66.9377,66.7561,66.7644,28200.0
2014-12-12 11:00:00,80.88,80.93,80.7,80.78,29300.0,66.7644,66.8056,66.6158,66.6818,29300.0
2014-12-12 11:05:00,80.78,80.97,80.73,80.93,40800.0,66.6818,66.8387,66.6406,66.8056,40800.0
2014-12-12 11:10:00,80.96,81.03,80.91,81.01,29000.0,66.8304,66.8882,66.7891,66.8717,29000.0
2014-12-12 11:15:00,81.01,81.01,80.82,80.82,16100.0,66.8717,66.8717,66.7148,66.7148,16100.0
2014-12-12 11:20:00,80.84,80.93,80.78,80.84,21000.0,66.7314,66.8056,66.6818,66.7314,21000.0
2014-12-12 11:25:00,80.86,80.86,80.64,80.65,24200.0,66.7479,66.7479,66.5663,66.5745,24200.0
2014-12-12 11:30:00,80.67,80.76,80.63,80.73,29200.0,66.591,66.6653,66.558,66.6406,29200.0
2014-12-12 11:35:00,80.76,80.81,80.68,80.79,17400.0,66.6653,66.7066,66.5993,66.6901,17400.0
2014-12-12 11:40:00,80.81,80.83,80.71,80.71,16500.0,66.7066,66.7231,66.624,66.624,16500.0
2014-12-12 11:45:00,80.73,80.79,80.67,80.72,20100.0,66.6406,66.6901,66.591,66.6323,20100.0
2014-12-12 11:50:00,80.72,80.8,80.71,80.76,12100.0,66.6323,66.6983,66.624,66.6653,12100.0
2014-12-12 11:55:00,80.75,80.76,80.6,80.64,15200.0,66.6571,66.6653,66.5332,66.5663,15200.0
2014-12-12 12:00:00,80.64,80.7,80.62,80.67,13300.0,66.5663,66.6158,66.5498,66.591,13300.0
2014-12-12 12:05:00,80.67,80.73,80.62,80.62,15200.0,66.591,66.6406,66.5498,66.5498,15200.0
2014-12-12 12:10:00,80.65,80.68,80.6,80.65,13200.0,66.5745,66.5993,66.5332,66.5745,13200.0
2014-12-12 12:15:00,80.64,80.69,80.62,80.67,13100.0,66.5663,66.6075,66.5498,66.591,13100.0
2014-12-12 12:20:00,80.66,80.84,80.64,80.83,15100.0,66.5828,66.7314,66.5663,66.7231,15100.0
2014-12-12 12:25:00,80.83,81.03,80.8,81.01,26900.0,66.7231,66.8882,66.6983,66.8717,26900.0
2014-12-12 12:30:00,81.03,81.07,80.96,81.0,19800.0,66.8882,66.9212,66.8304,66.8634,19800.0
2014-12-12 12:35:00,81.01,81.08,80.95,81.04,41900.0,66.8717,66.9295,66.8222,66.8964,41900.0
2014-12-12 12:40:00,81.07,81.07,80.95,80.99,15900.0,66.9212,66.9212,66.8222,66.8552,15900.0
2014-12-12 12:45:00,80.98,81.09,80.96,81.08,7600.0,66.8469,66.9377,66.8304,66.9295,7600.0
2014-12-12 12:50:00,81.08,81.08,81.02,81.04,10400.0,66.9295,66.9295,66.8799,66.8964,10400.0
2014-12-12 12:55:00,81.03,81.05,80.98,81.04,12400.0,66.8882,66.9047,66.8469,66.8964,12400.0
2014-12-12 13:00:00,81.02,81.04,80.91,80.93,20300.0,66.8799,66.8964,66.7891,66.8056,20300.0
2014-12-12 13:05:00,80.94,81.1,80.94,81.07,16000.0,66.8139,66.946,66.8139,66.9212,16000.0
2014-12-12 13:10:00,81.06,81.1,81.01,81.08,14800.0,66.913,66.946,66.8717,66.9295,14800.0
2014-12-12 13:15:00,81.11,81.17,81.07,81.12,35100.0,66.9542,67.0038,66.9212,66.9625,35100.0
2014-12-12 13:20:00,81.14,81.16,81.03,81.07,33000.0,66.979,66.9955,66.8882,66.9212,33000.0
2014-12-12 13:25:00,81.07,81.09,80.99,81.03,8900.0,66.9212,66.9377,66.8552,66.8882,8900.0
2014-12-12 13:30:00,81.04,81.08,80.93,80.99,22300.0,66.8964,66.9295,66.8056,66.8552,22300.0
2014-12-12 13:35:00,80.99,81.08,80.99,81.08,18800.0,66.8552,66.9295,66.8552,66.9295,18800.0
2014-12-12 13:40:00,81.08,81.08,80.98,80.98,21900.0,66.9295,66.9295,66.8469,66.8469,21900.0
2014-12-12 13:45:00,80.98,81.11,80.97,81.07,25400.0,66.8469,66.9542,66.8387,66.9212,25400.0
2014-12-12 13:50:00,81.06,81.12,81.04,81.09,20800.0,66.913,66.9625,66.8964,66.9377,20800.0
2014-12-12 13:55:00,81.09,81.09,81.0,81.02,24500.0,66.9377,66.9377,66.8634,66.8799,24500.0
2014-12-12 14:00:00,81.02,81.02,80.94,81.01,22200.0,66.8799,66.8799,66.8139,66.8717,22200.0
2014-12-12 14:05:00,81.01,81.07,81.0,81.06,15000.0,66.8717,66.9212,66.8634,66.913,15000.0
2014-12-12 14:10:00,81.06,81.07,80.99,81.03,20100.0,66.913,66.9212,66.8552,66.8882,20100.0
2014-12-12 14:15:00,81.0,81.01,80.94,80.98,17000.0,66.8634,66.8717,66.8139,66.8469,17000.0
2014-12-12 14:20:00,80.98,81.06,80.91,81.0,56100.0,66.8469,66.913,66.7891,66.8634,56100.0
2014-12-12 14:25:00,81.0,81.05,80.78,80.79,88500.0,66.8634,66.9047,66.6818,66.6901,88500.0
2014-12-12 14:30:00,80.77,80.81,80.73,80.79,32300.0,66.6736,66.7066,66.6406,66.6901,32300.0
2014-12-12 14:35:00,80.78,80.78,80.67,80.73,17100.0,66.6818,66.6818,66.591,66.6406,17100.0
2014-12-12 14:40:00,80.72,80.74,80.66,80.67,18400.0,66.6323,66.6488,66.5828,66.591,18400.0
2014-12-12 14:45:00,80.66,80.73,80.63,80.71,19000.0,66.5828,66.6406,66.558,66.624,19000.0
2014-12-12 14:50:00,80.71,80.73,80.67,80.72,19700.0,66.624,66.6406,66.591,66.6323,19700.0
2014-12-12 14:55:00,80.72,80.8,80.68,80.79,14500.0,66.6323,66.6983,66.5993,66.6901,14500.0
2014-12-12 15:00:00,80.79,80.9,80.77,80.85,24300.0,66.6901,66.7809,66.6736,66.7396,24300.0
2014-12-12 15:05:00,80.86,80.87,80.78,80.85,21900.0,66.7479,66.7561,66.6818,66.7396,21900.0
2014-12-12 15:10:00,80.85,80.89,80.81,80.87,31500.0,66.7396,66.7726,66.7066,66.7561,31500.0
2014-12-12 15:15:00,80.87,80.9,80.82,80.87,36900.0,66.7561,66.7809,66.7148,66.7561,36900.0
2014-12-12 15:20:00,80.87,80.9,80.78,80.9,44100.0,66.7561,66.7809,66.6818,66.7809,44100.0
2014-12-12 15:25:00,80.87,80.87,80.79,80.82,37700.0,66.7561,66.7561,66.6901,66.7148,37700.0
2014-12-12 15:30:00,80.83,80.83,80.63,80.64,56100.0,66.7231,66.7231,66.558,66.5663,56100.0
2014-12-12 15:35:00,80.62,80.63,80.42,80.46,52600.0,66.5498,66.558,66.3847,66.4177,52600.0
2014-12-12 15:40:00,80.46,80.52,80.37,80.52,60100.0,66.4177,66.4672,66.3434,66.4672,60100.0
2014-12-12 15:45:00,80.52,80.52,80.24,80.37,87900.0,66.4672,66.4672,66.2361,66.3434,87900.0
2014-12-12 15:50:00,80.36,80.37,80.19,80.27,119800.0,66.3351,66.3434,66.1948,66.2608,119800.0
2014-12-12 15:55:00,80.26,80.32,80.15,80.18,186300.0,66.2526,66.3021,66.1618,66.1865,186300.0
2014-12-15 09:30:00,80.51,80.51,80.25,80.39,81000.0,66.4589,66.4589,66.2443,66.3599,81000.0
2014-12-15 09:35:00,80.37,80.45,80.2,80.22,39800.0,66.3434,66.4094,66.2031,66.2196,39800.0
2014-12-15 09:40:00,80.24,80.26,80.02,80.02,58900.0,66.2361,66.2526,66.0545,66.0545,58900.0
2014-12-15 09:45:00,80.03,80.04,79.72,79.87,113500.0,66.0627,66.071,65.8068,65.9306,113500.0
2014-12-15 09:50:00,79.84,79.88,79.78,79.81,75800.0,65.9059,65.9389,65.8564,65.8811,75800.0
2014-12-15 09:55:00,79.8,79.94,79.71,79.9,84000.0,65.8729,65.9884,65.7986,65.9554,84000.0
2014-12-15 10:00:00,79.88,79.88,79.7,79.72,113100.0,65.9389,65.9389,65.7903,65.8068,113100.0
2014-12-15 10:05:00,79.71,79.8,79.66,79.71,69100.0,65.7986,65.8729,65.7573,65.7986,69100.0
2014-12-15 10:10:00,79.71,79.75,79.59,79.73,44800.0,65.7986,65.8316,65.6995,65.8151,44800.0
2014-12-15 10:15:00,79.72,79.72,79.58,79.61,35200.0,65.8068,65.8068,65.6913,65.716,35200.0
2014-12-15 10:20:00,79.61,79.62,79.3,79.35,25800.0,65.716,65.7243,65.4601,65.5014,25800.0
2014-12-15 10:25:00,79.33,79.54,79.32,79.52,87100.0,65.4849,65.6582,65.4766,65.6417,87100.0
2014-12-15 10:30:00,79.52,79.63,79.44,79.49,83100.0,65.6417,65.7325,65.5757,65.617,83100.0
2014-12-15 10:35:00,79.5,79.61,79.5,79.59,44200.0,65.6252,65.716,65.6252,65.6995,44200.0
2014-12-15 10:40:00,79.6,79.62,79.52,79.55,66300.0,65.7078,65.7243,65.6417,65.6665,66300.0
2014-12-15 10:45:00,79.55,79.69,79.5,79.69,64800.0,65.6665,65.7821,65.6252,65.7821,64800.0
2014-12-15 10:50:00,79.67,79.84,79.67,79.78,33700.0,65.7655,65.9059,65.7655,65.8564,33700.0
2014-12-15 10:55:00,79.78,79.78,79.62,79.67,30700.0,65.8564,65.8564,65.7243,65.7655,30700.0
2014-12-15 11:00:00,79.65,79.65,79.5,79.56,37500.0,65.749,65.749,65.6252,65.6747,37500.0
2014-12-15 11:05:00,79.55,79.56,79.36,79.54,49400.0,65.6665,65.6747,65.5097,65.6582,49400.0
2014-12-15 11:10:00,79.53,79.59,79.38,79.42,29500.0,65.65,65.6995,65.5262,65.5592,29500.0
2014-12-15 11:15:00,79.42,79.53,79.37,79.47,46800.0,65.5592,65.65,65.5179,65.6005,46800.0
2014-12-15 11:20:00,79.49,79.52,79.35,79.37,51000.0,65.617,65.6417,65.5014,65.5179,51000.0
2014-12-15 11:25:00,79.4,79.48,79.28,79.35,99200.0,65.5427,65.6087,65.4436,65.5014,99200.0
2014-12-15 11:30:00,79.33,79.44,79.27,79.31,17200.0,65.4849,65.5757,65.4354,65.4684,17200.0
2014-12-15 11:35:00,79.32,79.32,79.11,79.15,33000.0,65.4766,65.4766,65.3033,65.3363,33000.0
2014-12-15 11:40:00,79.17,79.17,78.96,78.97,31400.0,65.3528,65.3528,65.1795,65.1877,31400.0
2014-12-15 11:45:00,78.98,78.99,78.83,78.85,81300.0,65.196,65.2042,65.0722,65.0887,81300.0
2014-12-15 11:50:00,78.86,78.86,78.63,78.65,64900.0,65.0969,65.0969,64.9071,64.9236,64900.0
2014-12-15 11:55:00,78.61,78.65,78.57,78.63,77300.0,64.8905,64.9236,64.8575,64.9071,77300.0
2014-12-15 12:00:00,78.62,78.9,78.61,78.87,27100.0,64.8988,65.1299,64.8905,65.1052,27100.0
2014-12-15 12:05:00,78.9,79.07,78.9,79.03,33400.0,65.1299,65.2703,65.1299,65.2372,33400.0
2014-12-15 12:10:00,79.04,79.04,78.9,78.98,39600.0,65.2455,65.2455,65.1299,65.196,39600.0
2014-12-15 12:15:00,78.96,78.97,78.82,78.91,24800.0,65.1795,65.1877,65.0639,65.1382,24800.0
2014-12-15 12:20:00,78.93,79.01,78.9,78.99,12000.0,65.1547,65.2207,65.1299,65.2042,12000.0
2014-12-15 12:25:00,79.01,79.25,79.01,79.21,35300.0,65.2207,65.4189,65.2207,65.3858,35300.0
2014-12-15 12:30:00,79.21,79.24,78.99,79.06,17900.0,65.3858,65.4106,65.2042,65.262,17900.0
2014-12-15 12:35:00,79.08,79.3,79.06,79.29,17200.0,65.2785,65.4601,65.262,65.4519,17200.0
2014-12-15 12:40:00,79.28,79.29,79.1,79.15,11100.0,65.4436,65.4519,65.295,65.3363,11100.0
2014-12-15 12:45:00,79.15,79.3,79.15,79.29,31500.0,65.3363,65.4601,65.3363,65.4519,31500.0
2014-12-15 12:50:00,79.3,79.48,79.29,79.44,40700.0,65.4601,65.6087,65.4519,65.5757,40700.0
2014-12-15 12:55:00,79.44,79.58,79.43,79.49,29100.0,65.5757,65.6913,65.5674,65.617,29100.0
2014-12-15 13:00:00,79.5,79.58,79.47,79.48,34900.0,65.6252,65.6913,65.6005,65.6087,34900.0
2014-12-15 13:05:00,79.47,79.49,79.31,79.34,21500.0,65.6005,65.617,65.4684,65.4931,21500.0
2014-12-15 13:10:00,79.33,79.39,79.14,79.17,41900.0,65.4849,65.5344,65.328,65.3528,41900.0
2014-12-15 13:15:00,79.16,79.24,79.14,79.22,32100.0,65.3446,65.4106,65.328,65.3941,32100.0
2014-12-15 13:20:00,79.22,79.37,79.21,79.34,14400.0,65.3941,65.5179,65.3858,65.4931,14400.0
2014-12-15 13:25:00,79.31,79.32,79.13,79.13,12100.0,65.4684,65.4766,65.3198,65.3198,12100.0
2014-12-15 13:30:00,79.1,79.17,79.06,79.15,13800.0,65.295,65.3528,65.262,65.3363,13800.0
2014-12-15 13:35:00,79.16,79.24,79.15,79.17,21700.0,65.3446,65.4106,65.3363,65.3528,21700.0
2014-12-15 13:40:00,79.16,79.27,79.14,79.19,22300.0,65.3446,65.4354,65.328,65.3693,22300.0
2014-12-15 13:45:00,79.2,79.23,79.09,79.17,83200.0,65.3776,65.4023,65.2868,65.3528,83200.0
2014-12-15 13:50:00,79.15,79.36,79.09,79.31,24900.0,65.3363,65.5097,65.2868,65.4684,24900.0
2014-12-15 13:55:00,79.29,79.34,79.25,79.31,29300.0,65.4519,65.4931,65.4189,65.4684,29300.0
2014-12-15 14:00:00,79.3,79.46,79.3,79.4,41300.0,65.4601,65.5922,65.4601,65.5427,41300.0
2014-12-15 14:05:00,79.4,79.49,79.36,79.44,66000.0,65.5427,65.617,65.5097,65.5757,66000.0
2014-12-15 14:10:00,79.44,79.45,79.38,79.45,63700.0,65.5757,65.5839,65.5262,65.5839,63700.0
2014-12-15 14:15:00,79.45,79.49,79.39,79.49,31600.0,65.5839,65.617,65.5344,65.617,31600.0
2014-12-15 14:20:00,79.49,79.67,79.44,79.65,33400.0,65.617,65.7655,65.5757,65.749,33400.0
2014-12-15 14:25:00,79.65,79.85,79.64,79.76,50100.0,65.749,65.9141,65.7408,65.8398,50100.0
2014-12-15 14:30:00,79.76,79.78,79.64,79.68,50100.0,65.8398,65.8564,65.7408,65.7738,50100.0
2014-12-15 14:35:00,79.66,79.82,79.66,79.73,47800.0,65.7573,65.8894,65.7573,65.8151,47800.0
2014-12-15 14:40:00,79.72,79.73,79.49,79.51,34900.0,65.8068,65.8151,65.617,65.6335,34900.0
2014-12-15 14:45:00,79.52,79.65,79.49,79.59,44800.0,65.6417,65.749,65.617,65.6995,44800.0
2014-12-15 14:50:00,79.59,79.7,79.57,79.69,38500.0,65.6995,65.7903,65.683,65.7821,38500.0
2014-12-15 14:55:00,79.7,79.75,79.62,79.68,77000.0,65.7903,65.8316,65.7243,65.7738,77000.0
2014-12-15 15:00:00,79.66,79.73,79.64,79.66,77000.0,65.7573,65.8151,65.7408,65.7573,77000.0
2014-12-15 15:05:00,79.66,79.72,79.62,79.69,46300.0,65.7573,65.8068,65.7243,65.7821,46300.0
2014-12-15 15:10:00,79.69,79.81,79.68,79.73,64300.0,65.7821,65.8811,65.7738,65.8151,64300.0
2014-12-15 15:15:00,79.72,79.73,79.65,79.69,55500.0,65.8068,65.8151,65.749,65.7821,55500.0
2014-12-15 15:20:00,79.7,79.78,79.6,79.75,93200.0,65.7903,65.8564,65.7078,65.8316,93200.0
2014-12-15 15:25:00,79.75,79.81,79.69,79.7,89000.0,65.8316,65.8811,65.7821,65.7903,89000.0
2014-12-15 15:30:00,79.7,79.71,79.6,79.65,73100.0,65.7903,65.7986,65.7078,65.749,73100.0
2014-12-15 15:35:00,79.65,79.85,79.64,79.76,88500.0,65.749,65.9141,65.7408,65.8398,88500.0
2014-12-15 15:40:00,79.77,79.82,79.68,79.78,66900.0,65.8481,65.8894,65.7738,65.8564,66900.0
2014-12-15 15:45:00,79.78,79.8,79.67,79.75,95000.0,65.8564,65.8729,65.7655,65.8316,95000.0
2014-12-15 15:50:00,79.76,79.82,79.66,79.71,96500.0,65.8398,65.8894,65.7573,65.7986,96500.0
2014-12-15 15:55:00,79.71,79.76,79.6,79.6,151300.0,65.7986,65.8398,65.7078,65.7078,151300.0
2014-12-16 09:30:00,78.87,78.88,78.01,78.19,133700.0,65.1052,65.1134,64.3953,64.5438,133700.0
2014-12-16 09:35:00,78.2,78.35,78.01,78.07,124700.0,64.5521,64.6759,64.3953,64.4448,124700.0
2014-12-16 09:40:00,78.05,78.07,77.86,77.96,113300.0,64.4283,64.4448,64.2714,64.354,113300.0
2014-12-16 09:45:00,77.96,77.99,77.72,77.86,152500.0,64.354,64.3788,64.1559,64.2714,152500.0
2014-12-16 09:50:00,77.86,78.54,77.86,78.49,95400.0,64.2714,64.8328,64.2714,64.7915,95400.0
2014-12-16 09:55:00,78.5,78.66,78.42,78.59,51100.0,64.7997,64.9318,64.7337,64.874,51100.0
2014-12-16 10:00:00,78.58,78.84,78.55,78.81,55600.0,64.8658,65.0804,64.841,65.0556,55600.0
2014-12-16 10:05:00,78.82,78.93,78.81,78.88,58000.0,65.0639,65.1547,65.0556,65.1134,58000.0
2014-12-16 10:10:00,78.89,79.0,78.83,79.0,51400.0,65.1217,65.2125,65.0722,65.2125,51400.0
2014-12-16 10:15:00,78.99,79.45,78.95,79.4,70300.0,65.2042,65.5839,65.1712,65.5427,70300.0
2014-12-16 10:20:00,79.4,79.52,79.24,79.52,35200.0,65.5427,65.6417,65.4106,65.6417,35200.0
2014-12-16 10:25:00,79.52,79.56,79.4,79.51,92300.0,65.6417,65.6747,65.5427,65.6335,92300.0
2014-12-16 10:30:00,79.5,79.5,79.15,79.18,42500.0,65.6252,65.6252,65.3363,65.3611,42500.0
2014-12-16 10:35:00,79.17,79.3,79.12,79.23,25700.0,65.3528,65.4601,65.3115,65.4023,25700.0
2014-12-16 10:40:00,79.17,79.18,79.03,79.11,21600.0,65.3528,65.3611,65.2372,65.3033,21600.0
2014-12-16 10:45:00,79.11,79.28,79.08,79.28,33200.0,65.3033,65.4436,65.2785,65.4436,33200.0
2014-12-16 10:50:00,79.29,79.46,79.27,79.44,35600.0,65.4519,65.5922,65.4354,65.5757,35600.0
2014-12-16 10:55:00,79.45,79.6,79.4,79.45,67700.0,65.5839,65.7078,65.5427,65.5839,67700.0
2014-12-16 11:00:00,79.42,79.46,79.26,79.35,27300.0,65.5592,65.5922,65.4271,65.5014,27300.0
2014-12-16 11:05:00,79.33,79.37,79.24,79.28,29500.0,65.4849,65.5179,65.4106,65.4436,29500.0
2014-12-16 11:10:00,79.27,79.41,79.25,79.34,25400.0,65.4354,65.5509,65.4189,65.4931,25400.0
2014-12-16 11:15:00,79.35,79.53,79.33,79.53,45200.0,65.5014,65.65,65.4849,65.65,45200.0
2014-12-16 11:20:00,79.53,79.61,79.49,79.56,24800.0,65.65,65.716,65.617,65.6747,24800.0
2014-12-16 11:25:00,79.55,79.84,79.5,79.82,135200.0,65.6665,65.9059,65.6252,65.8894,135200.0
2014-12-16 11:30:00,79.79,79.94,79.75,79.77,39600.0,65.8646,65.9884,65.8316,65.8481,39600.0
2014-12-16 11:35:00,79.75,79.77,79.55,79.56,25300.0,65.8316,65.8481,65.6665,65.6747,25300.0
2014-12-16 11:40:00,79.56,79.62,79.53,79.62,25000.0,65.6747,65.7243,65.65,65.7243,25000.0
2014-12-16 11:45:00,79.65,79.66,79.43,79.46,22100.0,65.749,65.7573,65.5674,65.5922,22100.0
2014-12-16 11:50:00,79.45,79.5,79.4,79.41,14400.0,65.5839,65.6252,65.5427,65.5509,14400.0
2014-12-16 11:55:00,79.42,79.42,79.29,79.34,20400.0,65.5592,65.5592,65.4519,65.4931,20400.0
2014-12-16 12:00:00,79.38,79.53,79.37,79.53,42300.0,65.5262,65.65,65.5179,65.65,42300.0
2014-12-16 12:05:00,79.54,79.54,79.45,79.47,16900.0,65.6582,65.6582,65.5839,65.6005,16900.0
2014-12-16 12:10:00,79.47,79.54,79.35,79.36,35800.0,65.6005,65.6582,65.5014,65.5097,35800.0
2014-12-16 12:15:00,79.37,79.52,79.36,79.43,53200.0,65.5179,65.6417,65.5097,65.5674,53200.0
2014-12-16 12:20:00,79.44,79.49,79.4,79.46,19400.0,65.5757,65.617,65.5427,65.5922,19400.0
2014-12-16 12:25:00,79.45,79.5,79.41,79.5,23000.0,65.5839,65.6252,65.5509,65.6252,23000.0
2014-12-16 12:30:00,79.48,79.49,79.41,79.44,12400.0,65.6087,65.617,65.5509,65.5757,12400.0
2014-12-16 12:35:00,79.43,79.51,79.42,79.46,17600.0,65.5674,65.6335,65.5592,65.5922,17600.0
2014-12-16 12:40:00,79.45,79.47,79.29,79.3,14600.0,65.5839,65.6005,65.4519,65.4601,14600.0
2014-12-16 12:45:00,79.27,79.41,79.18,79.37,34600.0,65.4354,65.5509,65.3611,65.5179,34600.0
2014-12-16 12:50:00,79.4,79.43,79.28,79.35,17800.0,65.5427,65.5674,65.4436,65.5014,17800.0
2014-12-16 12:55:00,79.33,79.33,79.15,79.15,16800.0,65.4849,65.4849,65.3363,65.3363,16800.0
2014-12-16 13:00:00,79.16,79.21,79.11,79.16,38800.0,65.3446,65.3858,65.3033,65.3446,38800.0
2014-12-16 13:05:00,79.16,79.16,79.0,79.04,15100.0,65.3446,65.3446,65.2125,65.2455,15100.0
2014-12-16 13:10:00,79.02,79.02,78.8,78.85,24700.0,65.229,65.229,65.0474,65.0887,24700.0
2014-12-16 13:15:00,78.85,78.96,78.7,78.84,21700.0,65.0887,65.1795,64.9648,65.0804,21700.0
2014-12-16 13:20:00,78.83,78.9,78.78,78.79,19000.0,65.0722,65.1299,65.0309,65.0391,19000.0
2014-12-16 13:25:00,78.78,78.91,78.77,78.9,18300.0,65.0309,65.1382,65.0226,65.1299,18300.0
2014-12-16 13:30:00,78.89,78.94,78.74,78.91,21400.0,65.1217,65.163,64.9979,65.1382,21400.0
2014-12-16 13:35:00,78.91,78.98,78.9,78.95,13200.0,65.1382,65.196,65.1299,65.1712,13200.0
2014-12-16 13:40:00,78.95,79.16,78.92,79.15,24300.0,65.1712,65.3446,65.1464,65.3363,24300.0
2014-12-16 13:45:00,79.13,79.14,78.94,79.11,22000.0,65.3198,65.328,65.163,65.3033,22000.0
2014-12-16 13:50:00,79.11,79.24,79.05,79.1,15700.0,65.3033,65.4106,65.2538,65.295,15700.0
2014-12-16 13:55:00,79.1,79.19,79.06,79.1,21300.0,65.295,65.3693,65.262,65.295,21300.0
2014-12-16 14:00:00,79.1,79.19,79.04,79.09,10900.0,65.295,65.3693,65.2455,65.2868,10900.0
2014-12-16 14:05:00,79.09,79.29,79.09,79.27,19700.0,65.2868,65.4519,65.2868,65.4354,19700.0
2014-12-16 14:10:00,79.23,79.31,79.21,79.31,17300.0,65.4023,65.4684,65.3858,65.4684,17300.0
2014-12-16 14:15:00,79.28,79.29,79.15,79.22,16400.0,65.4436,65.4519,65.3363,65.3941,16400.0
2014-12-16 14:20:00,79.23,79.31,79.18,79.22,13600.0,65.4023,65.4684,65.3611,65.3941,13600.0
2014-12-16 14:25:00,79.21,79.29,79.2,79.23,16200.0,65.3858,65.4519,65.3776,65.4023,16200.0
2014-12-16 14:30:00,79.2,79.32,79.17,79.18,19900.0,65.3776,65.4766,65.3528,65.3611,19900.0
2014-12-16 14:35:00,79.16,79.25,79.13,79.19,13700.0,65.3446,65.4189,65.3198,65.3693,13700.0
2014-12-16 14:40:00,79.18,79.36,79.16,79.27,19700.0,65.3611,65.5097,65.3446,65.4354,19700.0
2014-12-16 14:45:00,79.25,79.26,79.15,79.15,14400.0,65.4189,65.4271,65.3363,65.3363,14400.0
2014-12-16 14:50:00,79.15,79.15,78.96,79.04,23400.0,65.3363,65.3363,65.1795,65.2455,23400.0
2014-12-16 14:55:00,79.04,79.09,79.0,79.09,20100.0,65.2455,65.2868,65.2125,65.2868,20100.0
2014-12-16 15:00:00,79.07,79.1,78.93,79.02,21600.0,65.2703,65.295,65.1547,65.229,21600.0
2014-12-16 15:05:00,79.02,79.11,78.94,79.04,47600.0,65.229,65.3033,65.163,65.2455,47600.0
2014-12-16 15:10:00,79.04,79.06,78.94,78.95,34600.0,65.2455,65.262,65.163,65.1712,34600.0
2014-12-16 15:15:00,78.94,79.04,78.93,78.99,38700.0,65.163,65.2455,65.1547,65.2042,38700.0
2014-12-16 15:20:00,78.98,79.04,78.86,78.92,40600.0,65.196,65.2455,65.0969,65.1464,40600.0
2014-12-16 15:25:00,78.9,78.93,78.71,78.75,53400.0,65.1299,65.1547,64.9731,65.0061,53400.0
2014-12-16 15:30:00,78.74,78.9,78.7,78.78,55900.0,64.9979,65.1299,64.9648,65.0309,55900.0
2014-12-16 15:35:00,78.76,78.81,78.52,78.62,85000.0,65.0144,65.0556,64.8163,64.8988,85000.0
2014-12-16 15:40:00,78.62,78.65,78.44,78.52,91200.0,64.8988,64.9236,64.7502,64.8163,91200.0
2014-12-16 15:45:00,78.5,78.67,78.45,78.62,82600.0,64.7997,64.9401,64.7585,64.8988,82600.0
2014-12-16 15:50:00,78.61,78.64,78.39,78.54,104900.0,64.8905,64.9153,64.7089,64.8328,104900.0
2014-12-16 15:55:00,78.53,78.54,78.21,78.22,224800.0,64.8245,64.8328,64.5604,64.5686,224800.0
2014-12-17 09:30:00,78.42,78.46,78.16,78.21,62500.0,64.7337,64.7667,64.5191,64.5604,62500.0
2014-12-17 09:35:00,78.21,78.54,78.18,78.51,54700.0,64.5604,64.8328,64.5356,64.808,54700.0
2014-12-17 09:40:00,78.48,78.87,78.41,78.71,54600.0,64.7832,65.1052,64.7255,64.9731,54600.0
2014-12-17 09:45:00,78.7,78.74,78.43,78.45,37100.0,64.9648,64.9979,64.742,64.7585,37100.0
2014-12-17 09:50:00,78.45,78.47,78.32,78.32,37900.0,64.7585,64.775,64.6512,64.6512,37900.0
2014-12-17 09:55:00,78.35,78.44,78.33,78.39,26500.0,64.6759,64.7502,64.6594,64.7089,26500.0
2014-12-17 10:00:00,78.41,78.43,78.19,78.26,55000.0,64.7255,64.742,64.5438,64.6016,55000.0
2014-12-17 10:05:00,78.26,78.36,78.23,78.3,56100.0,64.6016,64.6842,64.5769,64.6346,56100.0
2014-12-17 10:10:00,78.3,78.34,78.16,78.31,36700.0,64.6346,64.6677,64.5191,64.6429,36700.0
2014-12-17 10:15:00,78.3,78.32,78.15,78.27,35500.0,64.6346,64.6512,64.5108,64.6099,35500.0
2014-12-17 10:20:00,78.27,78.28,78.16,78.23,171100.0,64.6099,64.6181,64.5191,64.5769,171100.0
2014-12-17 10:25:00,78.23,78.29,78.2,78.23,33100.0,64.5769,64.6264,64.5521,64.5769,33100.0
2014-12-17 10:30:00,78.23,78.26,78.15,78.22,39400.0,64.5769,64.6016,64.5108,64.5686,39400.0
2014-12-17 10:35:00,78.22,78.36,78.19,78.36,58300.0,64.5686,64.6842,64.5438,64.6842,58300.0
2014-12-17 10:40:00,78.37,78.57,78.33,78.56,22200.0,64.6924,64.8575,64.6594,64.8493,22200.0
2014-12-17 10:45:00,78.55,78.66,78.49,78.56,16800.0,64.841,64.9318,64.7915,64.8493,16800.0
2014-12-17 10:50:00,78.57,78.57,78.47,78.48,19000.0,64.8575,64.8575,64.775,64.7832,19000.0
2014-12-17 10:55:00,78.48,78.67,78.48,78.56,33100.0,64.7832,64.9401,64.7832,64.8493,33100.0
2014-12-17 11:00:00,78.54,78.64,78.52,78.61,21400.0,64.8328,64.9153,64.8163,64.8905,21400.0
2014-12-17 11:05:00,78.61,78.73,78.54,78.7,23400.0,64.8905,64.9896,64.8328,64.9648,23400.0
2014-12-17 11:10:00,78.71,78.79,78.68,78.75,25200.0,64.9731,65.0391,64.9483,65.0061,25200.0
2014-12-17 11:15:00,78.75,78.75,78.62,78.73,41300.0,65.0061,65.0061,64.8988,64.9896,41300.0
2014-12-17 11:20:00,78.74,78.74,78.62,78.73,26100.0,64.9979,64.9979,64.8988,64.9896,26100.0
2014-12-17 11:25:00,78.73,78.75,78.59,78.59,46300.0,64.9896,65.0061,64.874,64.874,46300.0
2014-12-17 11:30:00,78.59,78.67,78.51,78.51,49000.0,64.874,64.9401,64.808,64.808,49000.0
2014-12-17 11:35:00,78.51,78.71,78.51,78.64,94600.0,64.808,64.9731,64.808,64.9153,94600.0
2014-12-17 11:40:00,78.65,78.68,78.55,78.56,101300.0,64.9236,64.9483,64.841,64.8493,101300.0
2014-12-17 11:45:00,78.56,78.69,78.53,78.53,60100.0,64.8493,64.9566,64.8245,64.8245,60100.0
2014-12-17 11:50:00,78.55,78.58,78.45,78.51,90600.0,64.841,64.8658,64.7585,64.808,90600.0
2014-12-17 11:55:00,78.52,78.66,78.45,78.54,127100.0,64.8163,64.9318,64.7585,64.8328,127100.0
2014-12-17 12:00:00,78.53,78.57,78.47,78.54,104500.0,64.8245,64.8575,64.775,64.8328,104500.0
2014-12-17 12:05:00,78.54,78.55,78.47,78.5,57400.0,64.8328,64.841,64.775,64.7997,57400.0
2014-12-17 12:10:00,78.51,78.53,78.45,78.49,25900.0,64.808,64.8245,64.7585,64.7915,25900.0
2014-12-17 12:15:00,78.48,78.51,78.44,78.46,19400.0,64.7832,64.808,64.7502,64.7667,19400.0
2014-12-17 12:20:00,78.46,78.47,78.32,78.34,21000.0,64.7667,64.775,64.6512,64.6677,21000.0
2014-12-17 12:25:00,78.32,78.33,78.26,78.28,14700.0,64.6512,64.6594,64.6016,64.6181,14700.0
2014-12-17 12:30:00,78.28,78.44,78.28,78.43,64200.0,64.6181,64.7502,64.6181,64.742,64200.0
2014-12-17 12:35:00,78.42,78.43,78.31,78.32,18100.0,64.7337,64.742,64.6429,64.6512,18100.0
2014-12-17 12:40:00,78.31,78.34,78.22,78.34,30500.0,64.6429,64.6677,64.5686,64.6677,30500.0
2014-12-17 12:45:00,78.34,78.45,78.33,78.4,23000.0,64.6677,64.7585,64.6594,64.7172,23000.0
2014-12-17 12:50:00,78.4,78.64,78.4,78.61,96500.0,64.7172,64.9153,64.7172,64.8905,96500.0
2014-12-17 12:55:00,78.6,78.68,78.57,78.62,41200.0,64.8823,64.9483,64.8575,64.8988,41200.0
2014-12-17 13:00:00,78.63,78.72,78.6,78.69,79600.0,64.9071,64.9813,64.8823,64.9566,79600.0
2014-12-17 13:05:00,78.66,78.74,78.64,78.72,18100.0,64.9318,64.9979,64.9153,64.9813,18100.0
2014-12-17 13:10:00,78.73,78.73,78.66,78.71,25400.0,64.9896,64.9896,64.9318,64.9731,25400.0
2014-12-17 13:15:00,78.7,78.75,78.61,78.73,50900.0,64.9648,65.0061,64.8905,64.9896,50900.0
2014-12-17 13:20:00,78.74,78.75,78.64,78.64,7000.0,64.9979,65.0061,64.9153,64.9153,7000.0
2014-12-17 13:25:00,78.63,78.84,78.63,78.82,45700.0,64.9071,65.0804,64.9071,65.0639,45700.0
2014-12-17 13:30:00,78.83,78.9,78.79,78.85,60900.0,65.0722,65.1299,65.0391,65.0887,60900.0
2014-12-17 13:35:00,78.85,78.92,78.82,78.9,43500.0,65.0887,65.1464,65.0639,65.1299,43500.0
2014-12-17 13:40:00,78.89,78.95,78.87,78.9,23900.0,65.1217,65.1712,65.1052,65.1299,23900.0
2014-12-17 13:45:00,78.9,78.99,78.87,78.9,83200.0,65.1299,65.2042,65.1052,65.1299,83200.0
2014-12-17 13:50:00,78.88,78.95,78.84,78.88,79300.0,65.1134,65.1712,65.0804,65.1134,79300.0
2014-12-17 13:55:00,78.87,79.01,78.86,78.99,34500.0,65.1052,65.2207,65.0969,65.2042,34500.0
2014-12-17 14:00:00,78.99,79.5,78.95,79.36,105400.0,65.2042,65.6252,65.1712,65.5097,105400.0
2014-12-17 14:05:00,79.35,79.36,79.19,79.22,43700.0,65.5014,65.5097,65.3693,65.3941,43700.0
2014-12-17 14:10:00,79.23,79.48,79.2,79.42,70600.0,65.4023,65.6087,65.3776,65.5592,70600.0
2014-12-17 14:15:00,79.42,79.43,79.25,79.29,47200.0,65.5592,65.5674,65.4189,65.4519,47200.0
2014-12-17 14:20:00,79.29,79.33,79.21,79.33,23900.0,65.4519,65.4849,65.3858,65.4849,23900.0
2014-12-17 14:25:00,79.33,79.38,79.23,79.25,65800.0,65.4849,65.5262,65.4023,65.4189,65800.0
2014-12-17 14:30:00,79.25,79.3,79.02,79.24,48900.0,65.4189,65.4601,65.229,65.4106,48900.0
2014-12-17 14:35:00,79.24,79.36,79.22,79.34,63000.0,65.4106,65.5097,65.3941,65.4931,63000.0
2014-12-17 14:40:00,79.33,79.33,79.01,79.14,38400.0,65.4849,65.4849,65.2207,65.328,38400.0
2014-12-17 14:45:00,79.12,79.16,79.0,79.02,57000.0,65.3115,65.3446,65.2125,65.229,57000.0
2014-12-17 14:50:00,79.0,79.18,79.0,79.16,68400.0,65.2125,65.3611,65.2125,65.3446,68400.0
2014-12-17 14:55:00,79.15,79.19,78.97,79.0,56900.0,65.3363,65.3693,65.1877,65.2125,56900.0
2014-12-17 15:00:00,79.02,79.02,78.77,78.87,52400.0,65.229,65.229,65.0226,65.1052,52400.0
2014-12-17 15:05:00,78.85,79.01,78.84,78.96,32700.0,65.0887,65.2207,65.0804,65.1795,32700.0
2014-12-17 15:10:00,78.95,79.07,78.91,79.06,103800.0,65.1712,65.2703,65.1382,65.262,103800.0
2014-12-17 15:15:00,79.06,79.32,79.01,79.3,65900.0,65.262,65.4766,65.2207,65.4601,65900.0
2014-12-17 15:20:00,79.31,79.35,79.19,79.28,57500.0,65.4684,65.5014,65.3693,65.4436,57500.0
2014-12-17 15:25:00,79.29,79.46,79.21,79.43,155800.0,65.4519,65.5922,65.3858,65.5674,155800.0
2014-12-17 15:30:00,79.41,79.51,79.32,79.4,71100.0,65.5509,65.6335,65.4766,65.5427,71100.0
2014-12-17 15:35:00,79.4,79.4,79.27,79.35,73500.0,65.5427,65.5427,65.4354,65.5014,73500.0
2014-12-17 15:40:00,79.36,79.52,79.35,79.5,156000.0,65.5097,65.6417,65.5014,65.6252,156000.0
2014-12-17 15:45:00,79.51,79.55,79.44,79.54,160200.0,65.6335,65.6665,65.5757,65.6582,160200.0
2014-12-17 15:50:00,79.54,79.56,79.41,79.43,139500.0,65.6582,65.6747,65.5509,65.5674,139500.0
2014-12-17 15:55:00,79.44,79.62,79.43,79.59,130400.0,65.5757,65.7243,65.5674,65.6995,130400.0
2014-12-18 09:30:00,80.34,81.03,80.34,80.49,58800.0,66.3186,66.8882,66.3186,66.4424,58800.0
2014-12-18 09:35:00,80.5,80.68,80.35,80.5,63200.0,66.4507,66.5993,66.3269,66.4507,63200.0
2014-12-18 09:40:00,80.5,80.59,80.4,80.47,68400.0,66.4507,66.525,66.3681,66.4259,68400.0
2014-12-18 09:45:00,80.48,80.5,80.35,80.4,51400.0,66.4342,66.4507,66.3269,66.3681,51400.0
2014-12-18 09:50:00,80.4,80.42,80.33,80.35,29200.0,66.3681,66.3847,66.3104,66.3269,29200.0
2014-12-18 09:55:00,80.35,80.63,80.35,80.61,51800.0,66.3269,66.558,66.3269,66.5415,51800.0
2014-12-18 10:00:00,80.6,80.6,80.39,80.57,40600.0,66.5332,66.5332,66.3599,66.5085,40600.0
2014-12-18 10:05:00,80.58,80.58,80.46,80.54,51700.0,66.5167,66.5167,66.4177,66.4837,51700.0
2014-12-18 10:10:00,80.54,80.72,80.54,80.69,71600.0,66.4837,66.6323,66.4837,66.6075,71600.0
2014-12-18 10:15:00,80.69,80.76,80.62,80.64,53400.0,66.6075,66.6653,66.5498,66.5663,53400.0
2014-12-18 10:20:00,80.63,80.67,80.6,80.61,27700.0,66.558,66.591,66.5332,66.5415,27700.0
2014-12-18 10:25:00,80.61,80.61,80.51,80.51,40100.0,66.5415,66.5415,66.4589,66.4589,40100.0
2014-12-18 10:30:00,80.5,80.56,80.42,80.55,38900.0,66.4507,66.5002,66.3847,66.492,38900.0
2014-12-18 10:35:00,80.55,80.64,80.52,80.64,43900.0,66.492,66.5663,66.4672,66.5663,43900.0
2014-12-18 10:40:00,80.64,80.76,80.63,80.7,29800.0,66.5663,66.6653,66.558,66.6158,29800.0
2014-12-18 10:45:00,80.69,80.7,80.59,80.68,23500.0,66.6075,66.6158,66.525,66.5993,23500.0
2014-12-18 10:50:00,80.68,80.79,80.66,80.75,83600.0,66.5993,66.6901,66.5828,66.6571,83600.0
2014-12-18 10:55:00,80.75,80.76,80.66,80.7,66800.0,66.6571,66.6653,66.5828,66.6158,66800.0
2014-12-18 11:00:00,80.71,80.8,80.7,80.75,142700.0,66.624,66.6983,66.6158,66.6571,142700.0
2014-12-18 11:05:00,80.74,80.78,80.62,80.65,46900.0,66.6488,66.6818,66.5498,66.5745,46900.0
2014-12-18 11:10:00,80.64,80.69,80.58,80.61,44300.0,66.5663,66.6075,66.5167,66.5415,44300.0
2014-12-18 11:15:00,80.61,80.76,80.6,80.76,27100.0,66.5415,66.6653,66.5332,66.6653,27100.0
2014-12-18 11:20:00,80.76,80.8,80.73,80.78,13400.0,66.6653,66.6983,66.6406,66.6818,13400.0
2014-12-18 11:25:00,80.77,80.86,80.66,80.67,30600.0,66.6736,66.7479,66.5828,66.591,30600.0
2014-12-18 11:30:00,80.68,80.75,80.63,80.67,30300.0,66.5993,66.6571,66.558,66.591,30300.0
2014-12-18 11:35:00,80.68,80.71,80.59,80.7,17400.0,66.5993,66.624,66.525,66.6158,17400.0
2014-12-18 11:40:00,80.71,80.82,80.67,80.81,19200.0,66.624,66.7148,66.591,66.7066,19200.0
2014-12-18 11:45:00,80.81,80.84,80.77,80.83,19100.0,66.7066,66.7314,66.6736,66.7231,19100.0
2014-12-18 11:50:00,80.84,81.05,80.82,81.04,22300.0,66.7314,66.9047,66.7148,66.8964,22300.0
2014-12-18 11:55:00,81.03,81.04,80.82,80.82,184900.0,66.8882,66.8964,66.7148,66.7148,184900.0
2014-12-18 12:00:00,80.82,80.86,80.77,80.77,26800.0,66.7148,66.7479,66.6736,66.6736,26800.0
2014-12-18 12:05:00,80.8,80.82,80.74,80.74,33300.0,66.6983,66.7148,66.6488,66.6488,33300.0
2014-12-18 12:10:00,80.75,80.77,80.68,80.75,25100.0,66.6571,66.6736,66.5993,66.6571,25100.0
2014-12-18 12:15:00,80.76,80.8,80.73,80.73,16000.0,66.6653,66.6983,66.6406,66.6406,16000.0
2014-12-18 12:20:00,80.72,80.72,80.64,80.7,23400.0,66.6323,66.6323,66.5663,66.6158,23400.0
2014-12-18 12:25:00,80.71,80.76,80.68,80.71,10700.0,66.624,66.6653,66.5993,66.624,10700.0
2014-12-18 12:30:00,80.71,80.78,80.69,80.75,6500.0,66.624,66.6818,66.6075,66.6571,6500.0
2014-12-18 12:35:00,80.75,80.82,80.75,80.8,4900.0,66.6571,66.7148,66.6571,66.6983,4900.0
2014-12-18 12:40:00,80.82,80.94,80.81,80.93,10500.0,66.7148,66.8139,66.7066,66.8056,10500.0
2014-12-18 12:45:00,80.93,81.05,80.92,81.04,9400.0,66.8056,66.9047,66.7974,66.8964,9400.0
2014-12-18 12:50:00,81.05,81.09,80.99,80.99,14600.0,66.9047,66.9377,66.8552,66.8552,14600.0
2014-12-18 12:55:00,80.97,81.07,80.96,81.04,10900.0,66.8387,66.9212,66.8304,66.8964,10900.0
2014-12-18 13:00:00,81.06,81.1,81.01,81.1,11100.0,66.913,66.946,66.8717,66.946,11100.0
2014-12-18 13:05:00,81.1,81.12,81.08,81.11,9400.0,66.946,66.9625,66.9295,66.9542,9400.0
2014-12-18 13:10:00,81.11,81.11,81.03,81.04,14100.0,66.9542,66.9542,66.8882,66.8964,14100.0
2014-12-18 13:15:00,81.04,81.06,81.02,81.04,23400.0,66.8964,66.913,66.8799,66.8964,23400.0
2014-12-18 13:20:00,81.04,81.19,81.04,81.18,24900.0,66.8964,67.0203,66.8964,67.012,24900.0
2014-12-18 13:25:00,81.18,81.25,81.14,81.25,32800.0,67.012,67.0698,66.979,67.0698,32800.0
2014-12-18 13:30:00,81.24,81.31,81.22,81.29,51100.0,67.0615,67.1193,67.045,67.1028,51100.0
2014-12-18 13:35:00,81.28,81.28,81.22,81.23,15700.0,67.0946,67.0946,67.045,67.0533,15700.0
2014-12-18 13:40:00,81.22,81.31,81.21,81.25,90200.0,67.045,67.1193,67.0368,67.0698,90200.0
2014-12-18 13:45:00,81.24,81.25,81.2,81.21,58400.0,67.0615,67.0698,67.0285,67.0368,58400.0
2014-12-18 13:50:00,81.2,81.2,81.12,81.15,25700.0,67.0285,67.0285,66.9625,66.9873,25700.0
2014-12-18 13:55:00,81.14,81.15,81.05,81.05,42200.0,66.979,66.9873,66.9047,66.9047,42200.0
2014-12-18 14:00:00,81.05,81.08,80.98,81.01,21000.0,66.9047,66.9295,66.8469,66.8717,21000.0
2014-12-18 14:05:00,81.02,81.02,80.96,80.98,21700.0,66.8799,66.8799,66.8304,66.8469,21700.0
2014-12-18 14:10:00,80.98,81.05,80.97,81.05,66100.0,66.8469,66.9047,66.8387,66.9047,66100.0
2014-12-18 14:15:00,81.05,81.2,81.04,81.19,41000.0,66.9047,67.0285,66.8964,67.0203,41000.0
2014-12-18 14:20:00,81.19,81.2,81.12,81.15,44900.0,67.0203,67.0285,66.9625,66.9873,44900.0
2014-12-18 14:25:00,81.15,81.17,81.03,81.04,28400.0,66.9873,67.0038,66.8882,66.8964,28400.0
2014-12-18 14:30:00,81.04,81.09,81.0,81.04,72200.0,66.8964,66.9377,66.8634,66.8964,72200.0
2014-12-18 14:35:00,81.03,81.1,81.01,81.09,21200.0,66.8882,66.946,66.8717,66.9377,21200.0
2014-12-18 14:40:00,81.08,81.1,81.04,81.04,16000.0,66.9295,66.946,66.8964,66.8964,16000.0
2014-12-18 14:45:00,81.04,81.09,81.0,81.06,42100.0,66.8964,66.9377,66.8634,66.913,42100.0
2014-12-18 14:50:00,81.05,81.26,81.04,81.25,50600.0,66.9047,67.0781,66.8964,67.0698,50600.0
2014-12-18 14:55:00,81.24,81.35,81.22,81.33,27000.0,67.0615,67.1523,67.045,67.1358,27000.0
2014-12-18 15:00:00,81.31,81.34,81.26,81.33,23900.0,67.1193,67.1441,67.0781,67.1358,23900.0
2014-12-18 15:05:00,81.33,81.48,81.33,81.48,111500.0,67.1358,67.2597,67.1358,67.2597,111500.0
2014-12-18 15:10:00,81.47,81.58,81.44,81.58,47400.0,67.2514,67.3422,67.2266,67.3422,47400.0
2014-12-18 15:15:00,81.57,81.64,81.53,81.61,48700.0,67.334,67.3917,67.3009,67.367,48700.0
2014-12-18 15:20:00,81.62,81.62,81.56,81.59,49900.0,67.3752,67.3752,67.3257,67.3505,49900.0
2014-12-18 15:25:00,81.59,81.76,81.58,81.72,64100.0,67.3505,67.4908,67.3422,67.4578,64100.0
2014-12-18 15:30:00,81.71,81.79,81.69,81.77,77600.0,67.4495,67.5156,67.433,67.499,77600.0
2014-12-18 15:35:00,81.78,81.88,81.78,81.81,101900.0,67.5073,67.5898,67.5073,67.5321,101900.0
2014-12-18 15:40:00,81.82,81.91,81.8,81.84,89200.0,67.5403,67.6146,67.5238,67.5568,89200.0
2014-12-18 15:45:00,81.84,81.91,81.79,81.9,109400.0,67.5568,67.6146,67.5156,67.6064,109400.0
2014-12-18 15:50:00,81.91,82.05,81.91,82.04,134700.0,67.6146,67.7302,67.6146,67.7219,134700.0
2014-12-18 15:55:00,82.05,82.17,82.04,82.16,371500.0,67.7302,67.8292,67.7219,67.821,371500.0
2014-12-19 09:30:00,82.46,82.62,82.27,82.34,702700.0,68.0686,68.2007,67.9118,67.9696,702700.0
2014-12-19 09:35:00,82.35,82.63,82.34,82.46,34500.0,67.9778,68.209,67.9696,68.0686,34500.0
2014-12-19 09:40:00,82.47,82.49,82.19,82.19,30200.0,68.0769,68.0934,67.8457,67.8457,30200.0
2014-12-19 09:45:00,82.17,82.25,82.01,82.15,36300.0,67.8292,67.8953,67.6972,67.8127,36300.0
2014-12-19 09:50:00,82.17,82.24,82.09,82.17,36000.0,67.8292,67.887,67.7632,67.8292,36000.0
2014-12-19 09:55:00,82.11,82.39,82.09,82.39,26600.0,67.7797,68.0108,67.7632,68.0108,26600.0
2014-12-19 10:00:00,82.38,82.43,82.26,82.39,23500.0,68.0026,68.0439,67.9035,68.0108,23500.0
2014-12-19 10:05:00,82.4,82.59,82.38,82.58,39800.0,68.0191,68.1759,68.0026,68.1677,39800.0
2014-12-19 10:10:00,82.56,82.61,82.5,82.59,18100.0,68.1512,68.1924,68.1016,68.1759,18100.0
2014-12-19 10:15:00,82.57,82.57,82.48,82.49,16800.0,68.1594,68.1594,68.0851,68.0934,16800.0
2014-12-19 10:20:00,82.47,82.47,82.3,82.38,29300.0,68.0769,68.0769,67.9365,68.0026,29300.0
2014-12-19 10:25:00,82.39,82.41,82.31,82.41,30500.0,68.0108,68.0273,67.9448,68.0273,30500.0
2014-12-19 10:30:00,82.41,82.43,82.38,82.43,17100.0,68.0273,68.0439,68.0026,68.0439,17100.0
2014-12-19 10:35:00,82.44,82.5,82.43,82.49,18300.0,68.0521,68.1016,68.0439,68.0934,18300.0
2014-12-19 10:40:00,82.5,82.68,82.48,82.65,23900.0,68.1016,68.2502,68.0851,68.2255,23900.0
2014-12-19 10:45:00,82.65,82.66,82.52,82.52,29300.0,68.2255,68.2337,68.1182,68.1182,29300.0
2014-12-19 10:50:00,82.53,82.58,82.49,82.51,23700.0,68.1264,68.1677,68.0934,68.1099,23700.0
2014-12-19 10:55:00,82.52,82.68,82.5,82.68,23800.0,68.1182,68.2502,68.1016,68.2502,23800.0
2014-12-19 11:00:00,82.67,82.68,82.59,82.62,21700.0,68.242,68.2502,68.1759,68.2007,21700.0
2014-12-19 11:05:00,82.61,82.64,82.54,82.59,18100.0,68.1924,68.2172,68.1347,68.1759,18100.0
2014-12-19 11:10:00,82.59,82.61,82.56,82.6,16800.0,68.1759,68.1924,68.1512,68.1842,16800.0
2014-12-19 11:15:00,82.6,82.61,82.54,82.56,25000.0,68.1842,68.1924,68.1347,68.1512,25000.0
2014-12-19 11:20:00,82.56,82.6,82.54,82.55,24500.0,68.1512,68.1842,68.1347,68.1429,24500.0
2014-12-19 11:25:00,82.56,82.66,82.54,82.62,21500.0,68.1512,68.2337,68.1347,68.2007,21500.0
2014-12-19 11:30:00,82.62,82.62,82.53,82.58,19400.0,68.2007,68.2007,68.1264,68.1677,19400.0
2014-12-19 11:35:00,82.57,82.58,82.42,82.45,51100.0,68.1594,68.1677,68.0356,68.0604,51100.0
2014-12-19 11:40:00,82.45,82.47,82.35,82.37,19600.0,68.0604,68.0769,67.9778,67.9943,19600.0
2014-12-19 11:45:00,82.38,82.41,82.29,82.3,28400.0,68.0026,68.0273,67.9283,67.9365,28400.0
2014-12-19 11:50:00,82.29,82.32,82.27,82.3,13700.0,67.9283,67.9531,67.9118,67.9365,13700.0
2014-12-19 11:55:00,82.29,82.31,82.27,82.28,17000.0,67.9283,67.9448,67.9118,67.92,17000.0
2014-12-19 12:00:00,82.28,82.28,82.2,82.21,40000.0,67.92,67.92,67.854,67.8623,40000.0
2014-12-19 12:05:00,82.21,82.21,82.01,82.03,26800.0,67.8623,67.8623,67.6972,67.7137,26800.0
2014-12-19 12:10:00,82.02,82.03,81.94,81.97,47500.0,67.7054,67.7137,67.6394,67.6641,47500.0
2014-12-19 12:15:00,81.97,81.99,81.94,81.96,29000.0,67.6641,67.6807,67.6394,67.6559,29000.0
2014-12-19 12:20:00,81.95,81.95,81.72,81.73,63000.0,67.6476,67.6476,67.4578,67.466,63000.0
2014-12-19 12:25:00,81.73,81.87,81.72,81.83,11800.0,67.466,67.5816,67.4578,67.5486,11800.0
2014-12-19 12:30:00,81.83,82.02,81.83,82.01,57600.0,67.5486,67.7054,67.5486,67.6972,57600.0
2014-12-19 12:35:00,82.01,82.07,82.0,82.05,16300.0,67.6972,67.7467,67.6889,67.7302,16300.0
2014-12-19 12:40:00,82.06,82.11,82.05,82.11,6400.0,67.7384,67.7797,67.7302,67.7797,6400.0
2014-12-19 12:45:00,82.1,82.15,82.07,82.13,8800.0,67.7715,67.8127,67.7467,67.7962,8800.0
2014-12-19 12:50:00,82.13,82.23,82.12,82.18,8400.0,67.7962,67.8788,67.788,67.8375,8400.0
2014-12-19 12:55:00,82.2,82.21,82.13,82.14,6700.0,67.854,67.8623,67.7962,67.8045,6700.0
2014-12-19 13:00:00,82.11,82.15,82.11,82.12,7200.0,67.7797,67.8127,67.7797,67.788,7200.0
2014-12-19 13:05:00,82.1,82.1,82.06,82.06,6300.0,67.7715,67.7715,67.7384,67.7384,6300.0
2014-12-19 13:10:00,82.05,82.05,82.0,82.0,8300.0,67.7302,67.7302,67.6889,67.6889,8300.0
2014-12-19 13:15:00,82.0,82.05,82.0,82.04,10500.0,67.6889,67.7302,67.6889,67.7219,10500.0
2014-12-19 13:20:00,82.04,82.08,81.97,82.03,12800.0,67.7219,67.7549,67.6641,67.7137,12800.0
2014-12-19 13:25:00,82.03,82.07,82.0,82.02,21500.0,67.7137,67.7467,67.6889,67.7054,21500.0
2014-12-19 13:30:00,82.02,82.06,81.99,82.0,12900.0,67.7054,67.7384,67.6807,67.6889,12900.0
2014-12-19 13:35:00,82.0,82.18,82.0,82.17,49400.0,67.6889,67.8375,67.6889,67.8292,49400.0
2014-12-19 13:40:00,82.16,82.17,82.1,82.1,15400.0,67.821,67.8292,67.7715,67.7715,15400.0
2014-12-19 13:45:00,82.09,82.1,82.05,82.09,16900.0,67.7632,67.7715,67.7302,67.7632,16900.0
2014-12-19 13:50:00,82.1,82.15,82.08,82.09,45900.0,67.7715,67.8127,67.7549,67.7632,45900.0
2014-12-19 13:55:00,82.09,82.11,82.06,82.1,11900.0,67.7632,67.7797,67.7384,67.7715,11900.0
2014-12-19 14:00:00,82.09,82.11,82.09,82.1,11000.0,67.7632,67.7797,67.7632,67.7715,11000.0
2014-12-19 14:05:00,82.11,82.26,82.09,82.24,14100.0,67.7797,67.9035,67.7632,67.887,14100.0
2014-12-19 14:10:00,82.25,82.38,82.24,82.34,19000.0,67.8953,68.0026,67.887,67.9696,19000.0
2014-12-19 14:15:00,82.31,82.43,82.3,82.4,29200.0,67.9448,68.0439,67.9365,68.0191,29200.0
2014-12-19 14:20:00,82.41,82.44,82.4,82.42,18100.0,68.0273,68.0521,68.0191,68.0356,18100.0
2014-12-19 14:25:00,82.4,82.42,82.33,82.37,38400.0,68.0191,68.0356,67.9613,67.9943,38400.0
2014-12-19 14:30:00,82.35,82.51,82.33,82.5,36600.0,67.9778,68.1099,67.9613,68.1016,36600.0
2014-12-19 14:35:00,82.51,82.52,82.5,82.51,10600.0,68.1099,68.1182,68.1016,68.1099,10600.0
2014-12-19 14:40:00,82.5,82.64,82.5,82.61,37900.0,68.1016,68.2172,68.1016,68.1924,37900.0
2014-12-19 14:45:00,82.61,82.74,82.6,82.73,25100.0,68.1924,68.2998,68.1842,68.2915,25100.0
2014-12-19 14:50:00,82.73,82.83,82.73,82.82,18800.0,68.2915,68.374,68.2915,68.3658,18800.0
2014-12-19 14:55:00,82.8,82.91,82.78,82.9,38000.0,68.3493,68.4401,68.3328,68.4318,38000.0
2014-12-19 15:00:00,82.91,82.94,82.85,82.85,28400.0,68.4401,68.4649,68.3906,68.3906,28400.0
2014-12-19 15:05:00,82.85,82.85,82.7,82.7,36800.0,68.3906,68.3906,68.2667,68.2667,36800.0
2014-12-19 15:10:00,82.7,82.72,82.54,82.7,29900.0,68.2667,68.2832,68.1347,68.2667,29900.0
2014-12-19 15:15:00,82.71,82.74,82.67,82.7,20500.0,68.275,68.2998,68.242,68.2667,20500.0
2014-12-19 15:20:00,82.7,82.74,82.59,82.59,32900.0,68.2667,68.2998,68.1759,68.1759,32900.0
2014-12-19 15:25:00,82.59,82.6,82.52,82.6,36300.0,68.1759,68.1842,68.1182,68.1842,36300.0
2014-12-19 15:30:00,82.59,82.66,82.55,82.59,52600.0,68.1759,68.2337,68.1429,68.1759,52600.0
2014-12-19 15:35:00,82.61,82.61,82.53,82.56,64700.0,68.1924,68.1924,68.1264,68.1512,64700.0
2014-12-19 15:40:00,82.57,82.61,82.52,82.54,31500.0,68.1594,68.1924,68.1182,68.1347,31500.0
2014-12-19 15:45:00,82.54,82.61,82.49,82.57,75400.0,68.1347,68.1924,68.0934,68.1594,75400.0
2014-12-19 15:50:00,82.57,82.57,82.38,82.44,79000.0,68.1594,68.1594,68.0026,68.0521,79000.0
2014-12-19 15:55:00,82.44,82.64,82.41,82.41,256700.0,68.0521,68.2172,68.0273,68.0273,256700.0
2014-12-22 09:30:00,82.4,82.79,82.18,82.22,67300.0,68.0191,68.341,67.8375,67.8705,67300.0
2014-12-22 09:35:00,82.21,82.3,82.08,82.2,37500.0,67.8623,67.9365,67.7549,67.854,37500.0
2014-12-22 09:40:00,82.18,82.26,82.08,82.26,9600.0,67.8375,67.9035,67.7549,67.9035,9600.0
2014-12-22 09:45:00,82.3,82.35,82.25,82.35,16100.0,67.9365,67.9778,67.8953,67.9778,16100.0
2014-12-22 09:50:00,82.38,82.5,82.35,82.44,27200.0,68.0026,68.1016,67.9778,68.0521,27200.0
2014-12-22 09:55:00,82.4,82.45,82.35,82.44,6400.0,68.0191,68.0604,67.9778,68.0521,6400.0
2014-12-22 10:00:00,82.43,82.43,82.3,82.37,30200.0,68.0439,68.0439,67.9365,67.9943,30200.0
2014-12-22 10:05:00,82.35,82.52,82.31,82.46,18000.0,67.9778,68.1182,67.9448,68.0686,18000.0
2014-12-22 10:10:00,82.46,82.61,82.44,82.58,10100.0,68.0686,68.1924,68.0521,68.1677,10100.0
2014-12-22 10:15:00,82.58,82.65,82.53,82.54,12400.0,68.1677,68.2255,68.1264,68.1347,12400.0
2014-12-22 10:20:00,82.56,82.59,82.53,82.55,15900.0,68.1512,68.1759,68.1264,68.1429,15900.0
2014-12-22 10:25:00,82.53,82.61,82.5,82.54,29400.0,68.1264,68.1924,68.1016,68.1347,29400.0
2014-12-22 10:30:00,82.54,82.6,82.49,82.51,18200.0,68.1347,68.1842,68.0934,68.1099,18200.0
2014-12-22 10:35:00,82.51,82.55,82.49,82.49,19200.0,68.1099,68.1429,68.0934,68.0934,19200.0
2014-12-22 10:40:00,82.49,82.52,82.45,82.45,11700.0,68.0934,68.1182,68.0604,68.0604,11700.0
2014-12-22 10:45:00,82.46,82.47,82.35,82.35,9600.0,68.0686,68.0769,67.9778,67.9778,9600.0
2014-12-22 10:50:00,82.36,82.42,82.34,82.4,25100.0,67.9861,68.0356,67.9696,68.0191,25100.0
2014-12-22 10:55:00,82.37,82.39,82.32,82.34,8800.0,67.9943,68.0108,67.9531,67.9696,8800.0
2014-12-22 11:00:00,82.34,82.36,82.27,82.34,15300.0,67.9696,67.9861,67.9118,67.9696,15300.0
2014-12-22 11:05:00,82.34,82.39,82.31,82.38,7600.0,67.9696,68.0108,67.9448,68.0026,7600.0
2014-12-22 11:10:00,82.39,82.39,82.3,82.34,14000.0,68.0108,68.0108,67.9365,67.9696,14000.0
2014-12-22 11:15:00,82.34,82.4,82.33,82.35,19200.0,67.9696,68.0191,67.9613,67.9778,19200.0
2014-12-22 11:20:00,82.36,82.39,82.29,82.3,15300.0,67.9861,68.0108,67.9283,67.9365,15300.0
2014-12-22 11:25:00,82.29,82.41,82.23,82.38,33300.0,67.9283,68.0273,67.8788,68.0026,33300.0
2014-12-22 11:30:00,82.39,82.41,82.35,82.37,21100.0,68.0108,68.0273,67.9778,67.9943,21100.0
2014-12-22 11:35:00,82.37,82.39,82.3,82.32,15500.0,67.9943,68.0108,67.9365,67.9531,15500.0
2014-12-22 11:40:00,82.32,82.38,82.31,82.36,17900.0,67.9531,68.0026,67.9448,67.9861,17900.0
2014-12-22 11:45:00,82.35,82.39,82.31,82.36,22100.0,67.9778,68.0108,67.9448,67.9861,22100.0
2014-12-22 11:50:00,82.36,82.42,82.34,82.4,19500.0,67.9861,68.0356,67.9696,68.0191,19500.0
2014-12-22 11:55:00,82.4,82.41,82.33,82.41,32700.0,68.0191,68.0273,67.9613,68.0273,32700.0
2014-12-22 12:00:00,82.41,82.51,82.39,82.49,30400.0,68.0273,68.1099,68.0108,68.0934,30400.0
2014-12-22 12:05:00,82.49,82.52,82.46,82.51,13900.0,68.0934,68.1182,68.0686,68.1099,13900.0
2014-12-22 12:10:00,82.52,82.54,82.45,82.46,9700.0,68.1182,68.1347,68.0604,68.0686,9700.0
2014-12-22 12:15:00,82.47,82.48,82.42,82.46,3900.0,68.0769,68.0851,68.0356,68.0686,3900.0
2014-12-22 12:20:00,82.47,82.48,82.43,82.43,7100.0,68.0769,68.0851,68.0439,68.0439,7100.0
2014-12-22 12:25:00,82.41,82.41,82.35,82.36,3500.0,68.0273,68.0273,67.9778,67.9861,3500.0
2014-12-22 12:30:00,82.37,82.37,82.32,82.36,25400.0,67.9943,67.9943,67.9531,67.9861,25400.0
2014-12-22 12:35:00,82.35,82.44,82.34,82.44,24100.0,67.9778,68.0521,67.9696,68.0521,24100.0
2014-12-22 12:40:00,82.43,82.47,82.43,82.47,13300.0,68.0439,68.0769,68.0439,68.0769,13300.0
2014-12-22 12:45:00,82.45,82.47,82.43,82.46,14700.0,68.0604,68.0769,68.0439,68.0686,14700.0
2014-12-22 12:50:00,82.45,82.5,82.45,82.48,7800.0,68.0604,68.1016,68.0604,68.0851,7800.0
2014-12-22 12:55:00,82.49,82.59,82.49,82.59,13400.0,68.0934,68.1759,68.0934,68.1759,13400.0
2014-12-22 13:00:00,82.58,82.58,82.51,82.51,5600.0,68.1677,68.1677,68.1099,68.1099,5600.0
2014-12-22 13:05:00,82.52,82.59,82.51,82.58,25000.0,68.1182,68.1759,68.1099,68.1677,25000.0
2014-12-22 13:10:00,82.59,82.64,82.57,82.57,52500.0,68.1759,68.2172,68.1594,68.1594,52500.0
2014-12-22 13:15:00,82.58,82.63,82.57,82.63,15100.0,68.1677,68.209,68.1594,68.209,15100.0
2014-12-22 13:20:00,82.63,82.67,82.57,82.67,15900.0,68.209,68.242,68.1594,68.242,15900.0
2014-12-22 13:25:00,82.68,82.71,82.62,82.62,15800.0,68.2502,68.275,68.2007,68.2007,15800.0
2014-12-22 13:30:00,82.6,82.6,82.51,82.52,8500.0,68.1842,68.1842,68.1099,68.1182,8500.0
2014-12-22 13:35:00,82.51,82.58,82.49,82.57,11100.0,68.1099,68.1677,68.0934,68.1594,11100.0
2014-12-22 13:40:00,82.58,82.64,82.57,82.62,16900.0,68.1677,68.2172,68.1594,68.2007,16900.0
2014-12-22 13:45:00,82.62,82.71,82.62,82.7,29600.0,68.2007,68.275,68.2007,68.2667,29600.0
2014-12-22 13:50:00,82.69,82.7,82.57,82.58,15700.0,68.2585,68.2667,68.1594,68.1677,15700.0
2014-12-22 13:55:00,82.58,82.59,82.46,82.5,34400.0,68.1677,68.1759,68.0686,68.1016,34400.0
2014-12-22 14:00:00,82.49,82.49,82.41,82.44,22700.0,68.0934,68.0934,68.0273,68.0521,22700.0
2014-12-22 14:05:00,82.44,82.54,82.41,82.53,81800.0,68.0521,68.1347,68.0273,68.1264,81800.0
2014-12-22 14:10:00,82.51,82.51,82.46,82.51,9500.0,68.1099,68.1099,68.0686,68.1099,9500.0
2014-12-22 14:15:00,82.52,82.61,82.5,82.56,16300.0,68.1182,68.1924,68.1016,68.1512,16300.0
2014-12-22 14:20:00,82.56,82.56,82.49,82.49,8200.0,68.1512,68.1512,68.0934,68.0934,8200.0
2014-12-22 14:25:00,82.5,82.66,82.49,82.66,17100.0,68.1016,68.2337,68.0934,68.2337,17100.0
2014-12-22 14:30:00,82.66,82.67,82.61,82.65,10700.0,68.2337,68.242,68.1924,68.2255,10700.0
2014-12-22 14:35:00,82.66,82.71,82.65,82.67,45900.0,68.2337,68.275,68.2255,68.242,45900.0
2014-12-22 14:40:00,82.67,82.7,82.62,82.66,16600.0,68.242,68.2667,68.2007,68.2337,16600.0
2014-12-22 14:45:00,82.66,82.76,82.66,82.73,20900.0,68.2337,68.3163,68.2337,68.2915,20900.0
2014-12-22 14:50:00,82.73,82.82,82.73,82.77,24000.0,68.2915,68.3658,68.2915,68.3245,24000.0
2014-12-22 14:55:00,82.76,82.76,82.71,82.71,15200.0,68.3163,68.3163,68.275,68.275,15200.0
2014-12-22 15:00:00,82.71,82.72,82.69,82.7,6100.0,68.275,68.2832,68.2585,68.2667,6100.0
2014-12-22 15:05:00,82.71,82.76,82.69,82.75,14900.0,68.275,68.3163,68.2585,68.308,14900.0
2014-12-22 15:10:00,82.75,82.8,82.74,82.75,10500.0,68.308,68.3493,68.2998,68.308,10500.0
2014-12-22 15:15:00,82.74,82.8,82.74,82.77,14500.0,68.2998,68.3493,68.2998,68.3245,14500.0
2014-12-22 15:20:00,82.77,82.82,82.77,82.82,17600.0,68.3245,68.3658,68.3245,68.3658,17600.0
2014-12-22 15:25:00,82.82,82.84,82.78,82.82,19200.0,68.3658,68.3823,68.3328,68.3658,19200.0
2014-12-22 15:30:00,82.81,82.9,82.78,82.86,28400.0,68.3575,68.4318,68.3328,68.3988,28400.0
2014-12-22 15:35:00,82.88,82.89,82.79,82.84,31600.0,68.4153,68.4236,68.341,68.3823,31600.0
2014-12-22 15:40:00,82.86,82.89,82.84,82.86,33900.0,68.3988,68.4236,68.3823,68.3988,33900.0
2014-12-22 15:45:00,82.85,82.93,82.79,82.87,59600.0,68.3906,68.4566,68.341,68.4071,59600.0
2014-12-22 15:50:00,82.87,82.87,82.75,82.81,73000.0,68.4071,68.4071,68.308,68.3575,73000.0
2014-12-22 15:55:00,82.8,82.88,82.76,82.88,96100.0,68.3493,68.4153,68.3163,68.4153,96100.0
2014-12-23 09:30:00,83.39,83.74,83.25,83.74,43700.0,68.8363,69.1252,68.7207,69.1252,43700.0
2014-12-23 09:35:00,83.72,83.72,83.46,83.47,17700.0,69.1087,69.1087,68.8941,68.9024,17700.0
2014-12-23 09:40:00,83.48,83.54,83.47,83.54,20900.0,68.9106,68.9601,68.9024,68.9601,20900.0
2014-12-23 09:45:00,83.55,83.75,83.52,83.71,62600.0,68.9684,69.1335,68.9436,69.1005,62600.0
2014-12-23 09:50:00,83.72,83.77,83.59,83.72,16300.0,69.1087,69.15,69.0014,69.1087,16300.0
2014-12-23 09:55:00,83.7,83.74,83.6,83.65,13900.0,69.0922,69.1252,69.0097,69.0509,13900.0
2014-12-23 10:00:00,83.67,83.68,83.61,83.65,14600.0,69.0674,69.0757,69.0179,69.0509,14600.0
2014-12-23 10:05:00,83.65,83.65,83.59,83.62,25600.0,69.0509,69.0509,69.0014,69.0262,25600.0
2014-12-23 10:10:00,83.64,83.65,83.56,83.59,29600.0,69.0427,69.0509,68.9766,69.0014,29600.0
2014-12-23 10:15:00,83.58,83.58,83.45,83.52,12900.0,68.9932,68.9932,68.8858,68.9436,12900.0
2014-12-23 10:20:00,83.51,83.57,83.49,83.54,16700.0,68.9354,68.9849,68.9189,68.9601,16700.0
2014-12-23 10:25:00,83.53,83.57,83.51,83.55,21400.0,68.9519,68.9849,68.9354,68.9684,21400.0
2014-12-23 10:30:00,83.52,83.52,83.46,83.49,10800.0,68.9436,68.9436,68.8941,68.9189,10800.0
2014-12-23 10:35:00,83.48,83.5,83.38,83.38,14600.0,68.9106,68.9271,68.8281,68.8281,14600.0
2014-12-23 10:40:00,83.38,83.46,83.38,83.46,9500.0,68.8281,68.8941,68.8281,68.8941,9500.0
2014-12-23 10:45:00,83.48,83.48,83.38,83.43,10300.0,68.9106,68.9106,68.8281,68.8693,10300.0
2014-12-23 10:50:00,83.42,83.48,83.42,83.45,22100.0,68.8611,68.9106,68.8611,68.8858,22100.0
2014-12-23 10:55:00,83.44,83.46,83.39,83.45,22200.0,68.8776,68.8941,68.8363,68.8858,22200.0
2014-12-23 11:00:00,83.47,83.47,83.4,83.41,13500.0,68.9024,68.9024,68.8446,68.8528,13500.0
2014-12-23 11:05:00,83.42,83.48,83.42,83.42,16500.0,68.8611,68.9106,68.8611,68.8611,16500.0
2014-12-23 11:10:00,83.42,83.44,83.41,83.41,10500.0,68.8611,68.8776,68.8528,68.8528,10500.0
2014-12-23 11:15:00,83.42,83.46,83.41,83.45,8000.0,68.8611,68.8941,68.8528,68.8858,8000.0
2014-12-23 11:20:00,83.45,83.46,83.4,83.4,15000.0,68.8858,68.8941,68.8446,68.8446,15000.0
2014-12-23 11:25:00,83.42,83.44,83.31,83.32,16000.0,68.8611,68.8776,68.7703,68.7785,16000.0
2014-12-23 11:30:00,83.32,83.39,83.32,83.35,10700.0,68.7785,68.8363,68.7785,68.8033,10700.0
2014-12-23 11:35:00,83.37,83.37,83.33,83.35,14300.0,68.8198,68.8198,68.7868,68.8033,14300.0
2014-12-23 11:40:00,83.35,83.41,83.31,83.34,35600.0,68.8033,68.8528,68.7703,68.795,35600.0
2014-12-23 11:45:00,83.33,83.37,83.31,83.35,18600.0,68.7868,68.8198,68.7703,68.8033,18600.0
2014-12-23 11:50:00,83.33,83.34,83.3,83.31,6800.0,68.7868,68.795,68.762,68.7703,6800.0
2014-12-23 11:55:00,83.3,83.31,83.25,83.26,8400.0,68.762,68.7703,68.7207,68.729,8400.0
2014-12-23 12:00:00,83.25,83.26,83.21,83.22,18400.0,68.7207,68.729,68.6877,68.696,18400.0
2014-12-23 12:05:00,83.23,83.26,83.21,83.25,16300.0,68.7042,68.729,68.6877,68.7207,16300.0
2014-12-23 12:10:00,83.24,83.27,83.21,83.26,30100.0,68.7125,68.7373,68.6877,68.729,30100.0
2014-12-23 12:15:00,83.25,83.38,83.23,83.38,14900.0,68.7207,68.8281,68.7042,68.8281,14900.0
2014-12-23 12:20:00,83.38,83.39,83.31,83.32,8600.0,68.8281,68.8363,68.7703,68.7785,8600.0
2014-12-23 12:25:00,83.31,83.36,83.3,83.3,11600.0,68.7703,68.8116,68.762,68.762,11600.0
2014-12-23 12:30:00,83.31,83.41,83.31,83.38,15400.0,68.7703,68.8528,68.7703,68.8281,15400.0
2014-12-23 12:35:00,83.38,83.45,83.37,83.42,22900.0,68.8281,68.8858,68.8198,68.8611,22900.0
2014-12-23 12:40:00,83.42,83.43,83.38,83.41,11900.0,68.8611,68.8693,68.8281,68.8528,11900.0
2014-12-23 12:45:00,83.41,83.44,83.39,83.42,29200.0,68.8528,68.8776,68.8363,68.8611,29200.0
2014-12-23 12:50:00,83.41,83.55,83.39,83.53,16300.0,68.8528,68.9684,68.8363,68.9519,16300.0
2014-12-23 12:55:00,83.53,83.59,83.53,83.58,7300.0,68.9519,69.0014,68.9519,68.9932,7300.0
2014-12-23 13:00:00,83.56,83.63,83.56,83.63,5100.0,68.9766,69.0344,68.9766,69.0344,5100.0
2014-12-23 13:05:00,83.63,83.66,83.59,83.65,5700.0,69.0344,69.0592,69.0014,69.0509,5700.0
2014-12-23 13:10:00,83.67,83.72,83.65,83.65,8200.0,69.0674,69.1087,69.0509,69.0509,8200.0
2014-12-23 13:15:00,83.64,83.68,83.63,83.66,8800.0,69.0427,69.0757,69.0344,69.0592,8800.0
2014-12-23 13:20:00,83.65,83.67,83.61,83.64,8000.0,69.0509,69.0674,69.0179,69.0427,8000.0
2014-12-23 13:25:00,83.64,83.64,83.59,83.61,5300.0,69.0427,69.0427,69.0014,69.0179,5300.0
2014-12-23 13:30:00,83.61,83.63,83.58,83.63,8000.0,69.0179,69.0344,68.9932,69.0344,8000.0
2014-12-23 13:35:00,83.62,83.63,83.56,83.57,12100.0,69.0262,69.0344,68.9766,68.9849,12100.0
2014-12-23 13:40:00,83.56,83.57,83.53,83.53,13000.0,68.9766,68.9849,68.9519,68.9519,13000.0
2014-12-23 13:45:00,83.54,83.54,83.48,83.5,10900.0,68.9601,68.9601,68.9106,68.9271,10900.0
2014-12-23 13:50:00,83.49,83.49,83.42,83.44,19100.0,68.9189,68.9189,68.8611,68.8776,19100.0
2014-12-23 13:55:00,83.43,83.44,83.38,83.39,13000.0,68.8693,68.8776,68.8281,68.8363,13000.0
2014-12-23 14:00:00,83.39,83.41,83.37,83.38,9500.0,68.8363,68.8528,68.8198,68.8281,9500.0
2014-12-23 14:05:00,83.38,83.4,83.36,83.4,5400.0,68.8281,68.8446,68.8116,68.8446,5400.0
2014-12-23 14:10:00,83.39,83.42,83.36,83.41,9300.0,68.8363,68.8611,68.8116,68.8528,9300.0
2014-12-23 14:15:00,83.41,83.42,83.36,83.4,7900.0,68.8528,68.8611,68.8116,68.8446,7900.0
2014-12-23 14:20:00,83.4,83.45,83.4,83.44,7900.0,68.8446,68.8858,68.8446,68.8776,7900.0
2014-12-23 14:25:00,83.45,83.58,83.45,83.58,14000.0,68.8858,68.9932,68.8858,68.9932,14000.0
2014-12-23 14:30:00,83.59,83.63,83.58,83.58,7800.0,69.0014,69.0344,68.9932,68.9932,7800.0
2014-12-23 14:35:00,83.58,83.63,83.54,83.63,8100.0,68.9932,69.0344,68.9601,69.0344,8100.0
2014-12-23 14:40:00,83.62,83.62,83.56,83.6,12200.0,69.0262,69.0262,68.9766,69.0097,12200.0
2014-12-23 14:45:00,83.6,83.63,83.57,83.6,13500.0,69.0097,69.0344,68.9849,69.0097,13500.0
2014-12-23 14:50:00,83.6,83.6,83.53,83.54,9900.0,69.0097,69.0097,68.9519,68.9601,9900.0
2014-12-23 14:55:00,83.53,83.54,83.48,83.48,18200.0,68.9519,68.9601,68.9106,68.9106,18200.0
2014-12-23 15:00:00,83.48,83.51,83.47,83.48,10700.0,68.9106,68.9354,68.9024,68.9106,10700.0
2014-12-23 15:05:00,83.49,83.51,83.46,83.5,10400.0,68.9189,68.9354,68.8941,68.9271,10400.0
2014-12-23 15:10:00,83.48,83.51,83.46,83.5,10400.0,68.9106,68.9354,68.8941,68.9271,10400.0
2014-12-23 15:15:00,83.49,83.49,83.43,83.46,11500.0,68.9189,68.9189,68.8693,68.8941,11500.0
2014-12-23 15:20:00,83.46,83.47,83.33,83.35,13700.0,68.8941,68.9024,68.7868,68.8033,13700.0
2014-12-23 15:25:00,83.34,83.37,83.32,83.35,24800.0,68.795,68.8198,68.7785,68.8033,24800.0
2014-12-23 15:30:00,83.35,83.36,83.31,83.36,17400.0,68.8033,68.8116,68.7703,68.8116,17400.0
2014-12-23 15:35:00,83.36,83.42,83.33,83.4,28700.0,68.8116,68.8611,68.7868,68.8446,28700.0
2014-12-23 15:40:00,83.41,83.42,83.35,83.4,29300.0,68.8528,68.8611,68.8033,68.8446,29300.0
2014-12-23 15:45:00,83.39,83.39,83.26,83.29,56000.0,68.8363,68.8363,68.729,68.7538,56000.0
2014-12-23 15:50:00,83.28,83.34,83.27,83.34,39700.0,68.7455,68.795,68.7373,68.795,39700.0
2014-12-23 15:55:00,83.33,83.34,83.24,83.27,88900.0,68.7868,68.795,68.7125,68.7373,88900.0
2014-12-24 09:30:00,83.57,83.57,83.19,83.4,29000.0,68.9849,68.9849,68.6712,68.8446,29000.0
2014-12-24 09:35:00,83.41,83.46,83.29,83.3,19400.0,68.8528,68.8941,68.7538,68.762,19400.0
2014-12-24 09:40:00,83.31,83.36,83.27,83.34,22800.0,68.7703,68.8116,68.7373,68.795,22800.0
2014-12-24 09:45:00,83.32,83.41,83.23,83.35,17400.0,68.7785,68.8528,68.7042,68.8033,17400.0
2014-12-24 09:50:00,83.34,83.42,83.33,83.34,10800.0,68.795,68.8611,68.7868,68.795,10800.0
2014-12-24 09:55:00,83.32,83.33,83.25,83.31,13500.0,68.7785,68.7868,68.7207,68.7703,13500.0
2014-12-24 10:00:00,83.32,83.32,83.24,83.25,12200.0,68.7785,68.7785,68.7125,68.7207,12200.0
2014-12-24 10:05:00,83.26,83.3,83.21,83.27,9900.0,68.729,68.762,68.6877,68.7373,9900.0
2014-12-24 10:10:00,83.26,83.34,83.24,83.25,9100.0,68.729,68.795,68.7125,68.7207,9100.0
2014-12-24 10:15:00,83.25,83.32,83.24,83.29,11000.0,68.7207,68.7785,68.7125,68.7538,11000.0
2014-12-24 10:20:00,83.28,83.3,83.24,83.29,24400.0,68.7455,68.762,68.7125,68.7538,24400.0
2014-12-24 10:25:00,83.29,83.3,83.28,83.29,8700.0,68.7538,68.762,68.7455,68.7538,8700.0
2014-12-24 10:30:00,83.28,83.31,83.28,83.31,11600.0,68.7455,68.7703,68.7455,68.7703,11600.0
2014-12-24 10:35:00,83.3,83.37,83.29,83.37,8200.0,68.762,68.8198,68.7538,68.8198,8200.0
2014-12-24 10:40:00,83.35,83.36,83.27,83.27,5400.0,68.8033,68.8116,68.7373,68.7373,5400.0
2014-12-24 10:45:00,83.28,83.28,83.22,83.24,7300.0,68.7455,68.7455,68.696,68.7125,7300.0
2014-12-24 10:50:00,83.23,83.32,83.22,83.29,19300.0,68.7042,68.7785,68.696,68.7538,19300.0
2014-12-24 10:55:00,83.31,83.32,83.23,83.24,20600.0,68.7703,68.7785,68.7042,68.7125,20600.0
2014-12-24 11:00:00,83.24,83.38,83.24,83.38,9300.0,68.7125,68.8281,68.7125,68.8281,9300.0
2014-12-24 11:05:00,83.38,83.43,83.35,83.4,60600.0,68.8281,68.8693,68.8033,68.8446,60600.0
2014-12-24 11:10:00,83.4,83.44,83.36,83.38,8300.0,68.8446,68.8776,68.8116,68.8281,8300.0
2014-12-24 11:15:00,83.4,83.48,83.38,83.43,17000.0,68.8446,68.9106,68.8281,68.8693,17000.0
2014-12-24 11:20:00,83.45,83.46,83.38,83.4,6200.0,68.8858,68.8941,68.8281,68.8446,6200.0
2014-12-24 11:25:00,83.39,83.43,83.39,83.4,7300.0,68.8363,68.8693,68.8363,68.8446,7300.0
2014-12-24 11:30:00,83.39,83.41,83.35,83.36,9800.0,68.8363,68.8528,68.8033,68.8116,9800.0
2014-12-24 11:35:00,83.36,83.36,83.31,83.33,4800.0,68.8116,68.8116,68.7703,68.7868,4800.0
2014-12-24 11:40:00,83.34,83.36,83.27,83.29,9100.0,68.795,68.8116,68.7373,68.7538,9100.0
2014-12-24 11:45:00,83.3,83.3,83.25,83.29,17400.0,68.762,68.762,68.7207,68.7538,17400.0
2014-12-24 11:50:00,83.3,83.37,83.3,83.33,19400.0,68.762,68.8198,68.762,68.7868,19400.0
2014-12-24 11:55:00,83.33,83.42,83.32,83.36,7000.0,68.7868,68.8611,68.7785,68.8116,7000.0
2014-12-24 12:00:00,83.37,83.4,83.34,83.39,19300.0,68.8198,68.8446,68.795,68.8363,19300.0
2014-12-24 12:05:00,83.38,83.41,83.34,83.34,13400.0,68.8281,68.8528,68.795,68.795,13400.0
2014-12-24 12:10:00,83.34,83.36,83.31,83.32,8900.0,68.795,68.8116,68.7703,68.7785,8900.0
2014-12-24 12:15:00,83.32,83.4,83.32,83.4,99400.0,68.7785,68.8446,68.7785,68.8446,99400.0
2014-12-24 12:20:00,83.4,83.4,83.38,83.4,31600.0,68.8446,68.8446,68.8281,68.8446,31600.0
2014-12-24 12:25:00,83.4,83.41,83.36,83.38,31700.0,68.8446,68.8528,68.8116,68.8281,31700.0
2014-12-24 12:30:00,83.37,83.39,83.36,83.38,6400.0,68.8198,68.8363,68.8116,68.8281,6400.0
2014-12-24 12:35:00,83.38,83.43,83.37,83.42,34800.0,68.8281,68.8693,68.8198,68.8611,34800.0
2014-12-24 12:40:00,83.42,83.42,83.33,83.37,9600.0,68.8611,68.8611,68.7868,68.8198,9600.0
2014-12-24 12:45:00,83.36,83.45,83.34,83.44,43900.0,68.8116,68.8858,68.795,68.8776,43900.0
2014-12-24 12:50:00,83.42,83.43,83.35,83.37,26300.0,68.8611,68.8693,68.8033,68.8198,26300.0
2014-12-24 12:55:00,83.36,83.4,83.21,83.25,88300.0,68.8116,68.8446,68.6877,68.7207,88300.0
2014-12-26 09:30:00,83.38,83.48,83.23,83.31,13800.0,68.8281,68.9106,68.7042,68.7703,13800.0
2014-12-26 09:35:00,83.31,83.41,83.3,83.3,7300.0,68.7703,68.8528,68.762,68.762,7300.0
2014-12-26 09:40:00,83.29,83.35,83.25,83.32,15700.0,68.7538,68.8033,68.7207,68.7785,15700.0
2014-12-26 09:45:00,83.33,83.51,83.33,83.51,10200.0,68.7868,68.9354,68.7868,68.9354,10200.0
2014-12-26 09:50:00,83.52,83.57,83.48,83.48,24600.0,68.9436,68.9849,68.9106,68.9106,24600.0
2014-12-26 09:55:00,83.49,83.61,83.49,83.59,9700.0,68.9189,69.0179,68.9189,69.0014,9700.0
2014-12-26 10:00:00,83.62,83.66,83.56,83.63,9800.0,69.0262,69.0592,68.9766,69.0344,9800.0
2014-12-26 10:05:00,83.64,83.64,83.51,83.52,11800.0,69.0427,69.0427,68.9354,68.9436,11800.0
2014-12-26 10:10:00,83.53,83.59,83.5,83.56,7100.0,68.9519,69.0014,68.9271,68.9766,7100.0
2014-12-26 10:15:00,83.56,83.57,83.51,83.53,5900.0,68.9766,68.9849,68.9354,68.9519,5900.0
2014-12-26 10:20:00,83.54,83.57,83.52,83.56,3700.0,68.9601,68.9849,68.9436,68.9766,3700.0
2014-12-26 10:25:00,83.56,83.56,83.47,83.52,5100.0,68.9766,68.9766,68.9024,68.9436,5100.0
2014-12-26 10:30:00,83.52,83.55,83.46,83.47,5700.0,68.9436,68.9684,68.8941,68.9024,5700.0
2014-12-26 10:35:00,83.48,83.53,83.48,83.5,7300.0,68.9106,68.9519,68.9106,68.9271,7300.0
2014-12-26 10:40:00,83.5,83.6,83.49,83.59,10100.0,68.9271,69.0097,68.9189,69.0014,10100.0
2014-12-26 10:45:00,83.62,83.64,83.61,83.62,4200.0,69.0262,69.0427,69.0179,69.0262,4200.0
2014-12-26 10:50:00,83.62,83.74,83.62,83.71,4300.0,69.0262,69.1252,69.0262,69.1005,4300.0
2014-12-26 10:55:00,83.71,83.73,83.65,83.73,8000.0,69.1005,69.117,69.0509,69.117,8000.0
2014-12-26 11:00:00,83.73,83.78,83.73,83.75,4900.0,69.117,69.1582,69.117,69.1335,4900.0
2014-12-26 11:05:00,83.76,83.78,83.7,83.7,4900.0,69.1417,69.1582,69.0922,69.0922,4900.0
2014-12-26 11:10:00,83.69,83.7,83.63,83.67,5100.0,69.084,69.0922,69.0344,69.0674,5100.0
2014-12-26 11:15:00,83.68,83.71,83.66,83.7,2000.0,69.0757,69.1005,69.0592,69.0922,2000.0
2014-12-26 11:20:00,83.71,83.75,83.71,83.73,3300.0,69.1005,69.1335,69.1005,69.117,3300.0
2014-12-26 11:25:00,83.73,83.75,83.71,83.71,2400.0,69.117,69.1335,69.1005,69.1005,2400.0
2014-12-26 11:30:00,83.69,83.7,83.68,83.7,5000.0,69.084,69.0922,69.0757,69.0922,5000.0
2014-12-26 11:35:00,83.7,83.7,83.67,83.67,5400.0,69.0922,69.0922,69.0674,69.0674,5400.0
2014-12-26 11:40:00,83.69,83.73,83.69,83.7,2900.0,69.084,69.117,69.084,69.0922,2900.0
2014-12-26 11:45:00,83.71,83.71,83.6,83.6,28800.0,69.1005,69.1005,69.0097,69.0097,28800.0
2014-12-26 11:50:00,83.6,83.61,83.57,83.57,5200.0,69.0097,69.0179,68.9849,68.9849,5200.0
2014-12-26 11:55:00,83.59,83.62,83.59,83.62,2400.0,69.0014,69.0262,69.0014,69.0262,2400.0
2014-12-26 12:00:00,83.63,83.64,83.61,83.61,4400.0,69.0344,69.0427,69.0179,69.0179,4400.0
2014-12-26 12:05:00,83.6,83.6,83.55,83.57,5700.0,69.0097,69.0097,68.9684,68.9849,5700.0
2014-12-26 12:10:00,83.58,83.58,83.53,83.57,5000.0,68.9932,68.9932,68.9519,68.9849,5000.0
2014-12-26 12:15:00,83.57,83.6,83.55,83.55,4300.0,68.9849,69.0097,68.9684,68.9684,4300.0
2014-12-26 12:20:00,83.55,83.55,83.5,83.53,3700.0,68.9684,68.9684,68.9271,68.9519,3700.0
2014-12-26 12:25:00,83.54,83.55,83.49,83.49,6800.0,68.9601,68.9684,68.9189,68.9189,6800.0
2014-12-26 12:30:00,83.5,83.51,83.47,83.47,2600.0,68.9271,68.9354,68.9024,68.9024,2600.0
2014-12-26 12:35:00,83.46,83.49,83.42,83.42,5200.0,68.8941,68.9189,68.8611,68.8611,5200.0
2014-12-26 12:40:00,83.42,83.42,83.38,83.38,5000.0,68.8611,68.8611,68.8281,68.8281,5000.0
2014-12-26 12:45:00,83.39,83.46,83.39,83.46,1800.0,68.8363,68.8941,68.8363,68.8941,1800.0
2014-12-26 12:50:00,83.46,83.49,83.45,83.45,3400.0,68.8941,68.9189,68.8858,68.8858,3400.0
2014-12-26 12:55:00,83.47,83.5,83.47,83.5,4200.0,68.9024,68.9271,68.9024,68.9271,4200.0
2014-12-26 13:00:00,83.51,83.53,83.5,83.52,3400.0,68.9354,68.9519,68.9271,68.9436,3400.0
2014-12-26 13:05:00,83.51,83.54,83.51,83.53,5900.0,68.9354,68.9601,68.9354,68.9519,5900.0
2014-12-26 13:10:00,83.53,83.54,83.5,83.5,4400.0,68.9519,68.9601,68.9271,68.9271,4400.0
2014-12-26 13:15:00,83.51,83.54,83.48,83.53,4900.0,68.9354,68.9601,68.9106,68.9519,4900.0
2014-12-26 13:20:00,83.53,83.56,83.52,83.53,5300.0,68.9519,68.9766,68.9436,68.9519,5300.0
2014-12-26 13:25:00,83.52,83.52,83.49,83.51,4500.0,68.9436,68.9436,68.9189,68.9354,4500.0
2014-12-26 13:30:00,83.5,83.53,83.49,83.53,4300.0,68.9271,68.9519,68.9189,68.9519,4300.0
2014-12-26 13:35:00,83.53,83.54,83.51,83.54,4100.0,68.9519,68.9601,68.9354,68.9601,4100.0
2014-12-26 13:40:00,83.54,83.58,83.54,83.58,2200.0,68.9601,68.9932,68.9601,68.9932,2200.0
2014-12-26 13:45:00,83.59,83.59,83.53,83.54,4000.0,69.0014,69.0014,68.9519,68.9601,4000.0
2014-12-26 13:50:00,83.55,83.57,83.5,83.57,7300.0,68.9684,68.9849,68.9271,68.9849,7300.0
2014-12-26 13:55:00,83.56,83.57,83.51,83.52,3800.0,68.9766,68.9849,68.9354,68.9436,3800.0
2014-12-26 14:00:00,83.53,83.57,83.51,83.55,7400.0,68.9519,68.9849,68.9354,68.9684,7400.0
2014-12-26 14:05:00,83.53,83.58,83.53,83.58,3200.0,68.9519,68.9932,68.9519,68.9932,3200.0
2014-12-26 14:10:00,83.59,83.59,83.54,83.54,4600.0,69.0014,69.0014,68.9601,68.9601,4600.0
2014-12-26 14:15:00,83.55,83.55,83.53,83.53,6500.0,68.9684,68.9684,68.9519,68.9519,6500.0
2014-12-26 14:20:00,83.53,83.55,83.53,83.54,4400.0,68.9519,68.9684,68.9519,68.9601,4400.0
2014-12-26 14:25:00,83.55,83.58,83.54,83.57,4600.0,68.9684,68.9932,68.9601,68.9849,4600.0
2014-12-26 14:30:00,83.58,83.6,83.58,83.6,5200.0,68.9932,69.0097,68.9932,69.0097,5200.0
2014-12-26 14:35:00,83.6,83.62,83.57,83.57,9600.0,69.0097,69.0262,68.9849,68.9849,9600.0
2014-12-26 14:40:00,83.56,83.57,83.52,83.54,9800.0,68.9766,68.9849,68.9436,68.9601,9800.0
2014-12-26 14:45:00,83.53,83.54,83.47,83.48,11400.0,68.9519,68.9601,68.9024,68.9106,11400.0
2014-12-26 14:50:00,83.48,83.49,83.46,83.48,7800.0,68.9106,68.9189,68.8941,68.9106,7800.0
2014-12-26 14:55:00,83.47,83.5,83.45,83.5,10300.0,68.9024,68.9271,68.8858,68.9271,10300.0
2014-12-26 15:00:00,83.5,83.52,83.45,83.46,6900.0,68.9271,68.9436,68.8858,68.8941,6900.0
2014-12-26 15:05:00,83.45,83.47,83.44,83.46,5700.0,68.8858,68.9024,68.8776,68.8941,5700.0
2014-12-26 15:10:00,83.45,83.47,83.39,83.44,11700.0,68.8858,68.9024,68.8363,68.8776,11700.0
2014-12-26 15:15:00,83.43,83.45,83.4,83.44,32600.0,68.8693,68.8858,68.8446,68.8776,32600.0
2014-12-26 15:20:00,83.43,83.45,83.4,83.42,5400.0,68.8693,68.8858,68.8446,68.8611,5400.0
2014-12-26 15:25:00,83.43,83.44,83.4,83.42,9800.0,68.8693,68.8776,68.8446,68.8611,9800.0
2014-12-26 15:30:00,83.41,83.41,83.33,83.33,10300.0,68.8528,68.8528,68.7868,68.7868,10300.0
2014-12-26 15:35:00,83.35,83.38,83.33,83.38,10100.0,68.8033,68.8281,68.7868,68.8281,10100.0
2014-12-26 15:40:00,83.38,83.39,83.28,83.31,16200.0,68.8281,68.8363,68.7455,68.7703,16200.0
2014-12-26 15:45:00,83.31,83.34,83.3,83.33,25600.0,68.7703,68.795,68.762,68.7868,25600.0
2014-12-26 15:50:00,83.33,83.33,83.25,83.27,30900.0,68.7868,68.7868,68.7207,68.7373,30900.0
2014-12-26 15:55:00,83.27,83.27,83.18,83.22,43800.0,68.7373,68.7373,68.663,68.696,43800.0
2014-12-29 09:30:00,82.96,83.0,82.83,82.95,52100.0,68.4814,68.5144,68.374,68.4731,52100.0
2014-12-29 09:35:00,82.95,83.25,82.92,83.13,46200.0,68.4731,68.7207,68.4483,68.6217,46200.0
2014-12-29 09:40:00,83.16,83.38,83.13,83.31,31700.0,68.6465,68.8281,68.6217,68.7703,31700.0
2014-12-29 09:45:00,83.3,83.56,83.3,83.48,27600.0,68.762,68.9766,68.762,68.9106,27600.0
2014-12-29 09:50:00,83.48,83.7,83.47,83.7,14300.0,68.9106,69.0922,68.9024,69.0922,14300.0
2014-12-29 09:55:00,83.72,83.77,83.66,83.77,15500.0,69.1087,69.15,69.0592,69.15,15500.0
2014-12-29 10:00:00,83.74,83.79,83.64,83.75,21500.0,69.1252,69.1665,69.0427,69.1335,21500.0
2014-12-29 10:05:00,83.77,83.96,83.72,83.84,45700.0,69.15,69.3068,69.1087,69.2078,45700.0
2014-12-29 10:10:00,83.86,83.86,83.75,83.79,41400.0,69.2243,69.2243,69.1335,69.1665,41400.0
2014-12-29 10:15:00,83.77,83.85,83.72,83.81,37700.0,69.15,69.216,69.1087,69.183,37700.0
2014-12-29 10:20:00,83.81,83.83,83.72,83.83,47600.0,69.183,69.1995,69.1087,69.1995,47600.0
2014-12-29 10:25:00,83.83,83.86,83.69,83.7,41400.0,69.1995,69.2243,69.084,69.0922,41400.0
2014-12-29 10:30:00,83.7,83.75,83.68,83.73,56000.0,69.0922,69.1335,69.0757,69.117,56000.0
2014-12-29 10:35:00,83.74,83.78,83.67,83.67,40300.0,69.1252,69.1582,69.0674,69.0674,40300.0
2014-12-29 10:40:00,83.69,83.71,83.55,83.56,9300.0,69.084,69.1005,68.9684,68.9766,9300.0
2014-12-29 10:45:00,83.56,83.56,83.48,83.48,28000.0,68.9766,68.9766,68.9106,68.9106,28000.0
2014-12-29 10:50:00,83.48,83.54,83.47,83.54,30500.0,68.9106,68.9601,68.9024,68.9601,30500.0
2014-12-29 10:55:00,83.56,83.56,83.48,83.52,26500.0,68.9766,68.9766,68.9106,68.9436,26500.0
2014-12-29 11:00:00,83.51,83.55,83.49,83.51,8400.0,68.9354,68.9684,68.9189,68.9354,8400.0
2014-12-29 11:05:00,83.51,83.51,83.45,83.49,24900.0,68.9354,68.9354,68.8858,68.9189,24900.0
2014-12-29 11:10:00,83.5,83.57,83.5,83.54,6600.0,68.9271,68.9849,68.9271,68.9601,6600.0
2014-12-29 11:15:00,83.53,83.59,83.49,83.58,8500.0,68.9519,69.0014,68.9189,68.9932,8500.0
2014-12-29 11:20:00,83.59,83.59,83.49,83.5,7100.0,69.0014,69.0014,68.9189,68.9271,7100.0
2014-12-29 11:25:00,83.51,83.55,83.5,83.53,12100.0,68.9354,68.9684,68.9271,68.9519,12100.0
2014-12-29 11:30:00,83.53,83.56,83.53,83.55,5500.0,68.9519,68.9766,68.9519,68.9684,5500.0
2014-12-29 11:35:00,83.54,83.59,83.54,83.57,12400.0,68.9601,69.0014,68.9601,68.9849,12400.0
2014-12-29 11:40:00,83.57,83.58,83.54,83.56,7400.0,68.9849,68.9932,68.9601,68.9766,7400.0
2014-12-29 11:45:00,83.56,83.57,83.53,83.54,11000.0,68.9766,68.9849,68.9519,68.9601,11000.0
2014-12-29 11:50:00,83.54,83.56,83.5,83.51,13300.0,68.9601,68.9766,68.9271,68.9354,13300.0
2014-12-29 11:55:00,83.52,83.54,83.52,83.53,7600.0,68.9436,68.9601,68.9436,68.9519,7600.0
2014-12-29 12:00:00,83.53,83.62,83.53,83.61,14100.0,68.9519,69.0262,68.9519,69.0179,14100.0
2014-12-29 12:05:00,83.6,83.6,83.5,83.52,12100.0,69.0097,69.0097,68.9271,68.9436,12100.0
2014-12-29 12:10:00,83.52,83.52,83.49,83.51,17300.0,68.9436,68.9436,68.9189,68.9354,17300.0
2014-12-29 12:15:00,83.51,83.53,83.48,83.52,7900.0,68.9354,68.9519,68.9106,68.9436,7900.0
2014-12-29 12:20:00,83.51,83.53,83.49,83.5,5900.0,68.9354,68.9519,68.9189,68.9271,5900.0
2014-12-29 12:25:00,83.5,83.5,83.47,83.48,6900.0,68.9271,68.9271,68.9024,68.9106,6900.0
2014-12-29 12:30:00,83.48,83.52,83.48,83.5,5300.0,68.9106,68.9436,68.9106,68.9271,5300.0
2014-12-29 12:35:00,83.5,83.54,83.47,83.51,6800.0,68.9271,68.9601,68.9024,68.9354,6800.0
2014-12-29 12:40:00,83.51,83.51,83.46,83.46,6100.0,68.9354,68.9354,68.8941,68.8941,6100.0
2014-12-29 12:45:00,83.45,83.47,83.43,83.45,9800.0,68.8858,68.9024,68.8693,68.8858,9800.0
2014-12-29 12:50:00,83.46,83.5,83.46,83.49,4800.0,68.8941,68.9271,68.8941,68.9189,4800.0
2014-12-29 12:55:00,83.49,83.5,83.45,83.49,12600.0,68.9189,68.9271,68.8858,68.9189,12600.0
2014-12-29 13:00:00,83.48,83.48,83.43,83.44,13100.0,68.9106,68.9106,68.8693,68.8776,13100.0
2014-12-29 13:05:00,83.44,83.48,83.43,83.48,7400.0,68.8776,68.9106,68.8693,68.9106,7400.0
2014-12-29 13:10:00,83.48,83.5,83.45,83.47,6200.0,68.9106,68.9271,68.8858,68.9024,6200.0
2014-12-29 13:15:00,83.47,83.53,83.47,83.49,5600.0,68.9024,68.9519,68.9024,68.9189,5600.0
2014-12-29 13:20:00,83.48,83.5,83.45,83.48,9700.0,68.9106,68.9271,68.8858,68.9106,9700.0
2014-12-29 13:25:00,83.48,83.48,83.44,83.45,7600.0,68.9106,68.9106,68.8776,68.8858,7600.0
2014-12-29 13:30:00,83.45,83.47,83.44,83.45,6100.0,68.8858,68.9024,68.8776,68.8858,6100.0
2014-12-29 13:35:00,83.45,83.47,83.45,83.46,6500.0,68.8858,68.9024,68.8858,68.8941,6500.0
2014-12-29 13:40:00,83.46,83.46,83.42,83.42,4300.0,68.8941,68.8941,68.8611,68.8611,4300.0
2014-12-29 13:45:00,83.41,83.41,83.37,83.37,3500.0,68.8528,68.8528,68.8198,68.8198,3500.0
2014-12-29 13:50:00,83.36,83.38,83.32,83.35,8300.0,68.8116,68.8281,68.7785,68.8033,8300.0
2014-12-29 13:55:00,83.34,83.38,83.34,83.37,5400.0,68.795,68.8281,68.795,68.8198,5400.0
2014-12-29 14:00:00,83.37,83.38,83.34,83.36,4700.0,68.8198,68.8281,68.795,68.8116,4700.0
2014-12-29 14:05:00,83.37,83.37,83.33,83.34,6800.0,68.8198,68.8198,68.7868,68.795,6800.0
2014-12-29 14:10:00,83.33,83.34,83.31,83.34,6900.0,68.7868,68.795,68.7703,68.795,6900.0
2014-12-29 14:15:00,83.33,83.36,83.29,83.29,3400.0,68.7868,68.8116,68.7538,68.7538,3400.0
2014-12-29 14:20:00,83.28,83.35,83.27,83.35,5200.0,68.7455,68.8033,68.7373,68.8033,5200.0
2014-12-29 14:25:00,83.34,83.34,83.3,83.32,8600.0,68.795,68.795,68.762,68.7785,8600.0
2014-12-29 14:30:00,83.33,83.34,83.26,83.26,4900.0,68.7868,68.795,68.729,68.729,4900.0
2014-12-29 14:35:00,83.26,83.26,83.24,83.25,7700.0,68.729,68.729,68.7125,68.7207,7700.0
2014-12-29 14:40:00,83.26,83.27,83.25,83.27,5000.0,68.729,68.7373,68.7207,68.7373,5000.0
2014-12-29 14:45:00,83.27,83.37,83.26,83.36,10100.0,68.7373,68.8198,68.729,68.8116,10100.0
2014-12-29 14:50:00,83.36,83.4,83.35,83.4,6800.0,68.8116,68.8446,68.8033,68.8446,6800.0
2014-12-29 14:55:00,83.39,83.43,83.38,83.42,8200.0,68.8363,68.8693,68.8281,68.8611,8200.0
2014-12-29 15:00:00,83.42,83.46,83.41,83.45,7600.0,68.8611,68.8941,68.8528,68.8858,7600.0
2014-12-29 15:05:00,83.45,83.45,83.39,83.42,7800.0,68.8858,68.8858,68.8363,68.8611,7800.0
2014-12-29 15:10:00,83.41,83.42,83.36,83.38,7500.0,68.8528,68.8611,68.8116,68.8281,7500.0
2014-12-29 15:15:00,83.37,83.43,83.36,83.42,10300.0,68.8198,68.8693,68.8116,68.8611,10300.0
2014-12-29 15:20:00,83.42,83.42,83.36,83.37,16600.0,68.8611,68.8611,68.8116,68.8198,16600.0
2014-12-29 15:25:00,83.38,83.38,83.3,83.31,8100.0,68.8281,68.8281,68.762,68.7703,8100.0
2014-12-29 15:30:00,83.32,83.33,83.29,83.31,11500.0,68.7785,68.7868,68.7538,68.7703,11500.0
2014-12-29 15:35:00,83.3,83.31,83.28,83.3,17700.0,68.762,68.7703,68.7455,68.762,17700.0
2014-12-29 15:40:00,83.3,83.35,83.28,83.34,21500.0,68.762,68.8033,68.7455,68.795,21500.0
2014-12-29 15:45:00,83.36,83.37,83.33,83.36,22700.0,68.8116,68.8198,68.7868,68.8116,22700.0
2014-12-29 15:50:00,83.36,83.39,83.35,83.36,29400.0,68.8116,68.8363,68.8033,68.8116,29400.0
2014-12-29 15:55:00,83.36,83.36,83.28,83.33,102000.0,68.8116,68.8116,68.7455,68.7868,102000.0
2014-12-30 09:30:00,83.09,83.18,82.9,83.16,44900.0,68.5887,68.663,68.4318,68.6465,44900.0
2014-12-30 09:35:00,83.16,83.21,83.03,83.06,30500.0,68.6465,68.6877,68.5391,68.5639,30500.0
2014-12-30 09:40:00,83.07,83.2,82.93,83.14,18700.0,68.5722,68.6795,68.4566,68.6299,18700.0
2014-12-30 09:45:00,83.14,83.2,83.1,83.17,13800.0,68.6299,68.6795,68.5969,68.6547,13800.0
2014-12-30 09:50:00,83.16,83.21,83.1,83.18,14600.0,68.6465,68.6877,68.5969,68.663,14600.0
2014-12-30 09:55:00,83.15,83.25,82.97,83.07,21900.0,68.6382,68.7207,68.4896,68.5722,21900.0
2014-12-30 10:00:00,83.08,83.3,83.07,83.27,14200.0,68.5804,68.762,68.5722,68.7373,14200.0
2014-12-30 10:05:00,83.29,83.29,83.13,83.19,9500.0,68.7538,68.7538,68.6217,68.6712,9500.0
2014-12-30 10:10:00,83.2,83.22,83.17,83.17,4400.0,68.6795,68.696,68.6547,68.6547,4400.0
2014-12-30 10:15:00,83.2,83.28,83.19,83.25,18800.0,68.6795,68.7455,68.6712,68.7207,18800.0
2014-12-30 10:20:00,83.24,83.25,83.13,83.16,50800.0,68.7125,68.7207,68.6217,68.6465,50800.0
2014-12-30 10:25:00,83.16,83.21,83.13,83.14,8500.0,68.6465,68.6877,68.6217,68.6299,8500.0
2014-12-30 10:30:00,83.14,83.16,83.1,83.14,7600.0,68.6299,68.6465,68.5969,68.6299,7600.0
2014-12-30 10:35:00,83.14,83.21,83.12,83.21,10300.0,68.6299,68.6877,68.6134,68.6877,10300.0
2014-12-30 10:40:00,83.21,83.28,83.21,83.26,8300.0,68.6877,68.7455,68.6877,68.729,8300.0
2014-12-30 10:45:00,83.27,83.29,83.2,83.26,10500.0,68.7373,68.7538,68.6795,68.729,10500.0
2014-12-30 10:50:00,83.29,83.3,83.24,83.24,16000.0,68.7538,68.762,68.7125,68.7125,16000.0
2014-12-30 10:55:00,83.26,83.29,83.23,83.29,18200.0,68.729,68.7538,68.7042,68.7538,18200.0
2014-12-30 11:00:00,83.3,83.31,83.2,83.2,9200.0,68.762,68.7703,68.6795,68.6795,9200.0
2014-12-30 11:05:00,83.17,83.29,83.17,83.25,7800.0,68.6547,68.7538,68.6547,68.7207,7800.0
2014-12-30 11:10:00,83.26,83.28,83.16,83.21,7000.0,68.729,68.7455,68.6465,68.6877,7000.0
2014-12-30 11:15:00,83.21,83.31,83.2,83.3,66300.0,68.6877,68.7703,68.6795,68.762,66300.0
2014-12-30 11:20:00,83.31,83.38,83.29,83.35,33800.0,68.7703,68.8281,68.7538,68.8033,33800.0
2014-12-30 11:25:00,83.38,83.4,83.34,83.39,14400.0,68.8281,68.8446,68.795,68.8363,14400.0
2014-12-30 11:30:00,83.36,83.36,83.29,83.29,10000.0,68.8116,68.8116,68.7538,68.7538,10000.0
2014-12-30 11:35:00,83.32,83.44,83.31,83.42,47500.0,68.7785,68.8776,68.7703,68.8611,47500.0
2014-12-30 11:40:00,83.42,83.44,83.39,83.4,7400.0,68.8611,68.8776,68.8363,68.8446,7400.0
2014-12-30 11:45:00,83.39,83.43,83.39,83.4,15500.0,68.8363,68.8693,68.8363,68.8446,15500.0
2014-12-30 11:50:00,83.41,83.5,83.39,83.46,29700.0,68.8528,68.9271,68.8363,68.8941,29700.0
2014-12-30 11:55:00,83.46,83.46,83.41,83.45,11800.0,68.8941,68.8941,68.8528,68.8858,11800.0
2014-12-30 12:00:00,83.45,83.56,83.45,83.55,52700.0,68.8858,68.9766,68.8858,68.9684,52700.0
2014-12-30 12:05:00,83.56,83.56,83.49,83.5,8900.0,68.9766,68.9766,68.9189,68.9271,8900.0
2014-12-30 12:10:00,83.5,83.53,83.47,83.5,5900.0,68.9271,68.9519,68.9024,68.9271,5900.0
2014-12-30 12:15:00,83.49,83.52,83.48,83.49,11800.0,68.9189,68.9436,68.9106,68.9189,11800.0
2014-12-30 12:20:00,83.47,83.53,83.44,83.51,8200.0,68.9024,68.9519,68.8776,68.9354,8200.0
2014-12-30 12:25:00,83.52,83.52,83.47,83.49,12500.0,68.9436,68.9436,68.9024,68.9189,12500.0
2014-12-30 12:30:00,83.48,83.54,83.48,83.54,10600.0,68.9106,68.9601,68.9106,68.9601,10600.0
2014-12-30 12:35:00,83.51,83.52,83.48,83.48,4100.0,68.9354,68.9436,68.9106,68.9106,4100.0
2014-12-30 12:40:00,83.48,83.49,83.43,83.44,5000.0,68.9106,68.9189,68.8693,68.8776,5000.0
2014-12-30 12:45:00,83.45,83.52,83.44,83.51,22200.0,68.8858,68.9436,68.8776,68.9354,22200.0
2014-12-30 12:50:00,83.51,83.55,83.5,83.52,12600.0,68.9354,68.9684,68.9271,68.9436,12600.0
2014-12-30 12:55:00,83.51,83.57,83.51,83.55,26100.0,68.9354,68.9849,68.9354,68.9684,26100.0
2014-12-30 13:00:00,83.55,83.65,83.55,83.62,23400.0,68.9684,69.0509,68.9684,69.0262,23400.0
2014-12-30 13:05:00,83.61,83.67,83.59,83.67,10400.0,69.0179,69.0674,69.0014,69.0674,10400.0
2014-12-30 13:10:00,83.66,83.7,83.63,83.7,4500.0,69.0592,69.0922,69.0344,69.0922,4500.0
2014-12-30 13:15:00,83.71,83.72,83.67,83.67,6400.0,69.1005,69.1087,69.0674,69.0674,6400.0
2014-12-30 13:20:00,83.66,83.67,83.62,83.62,6900.0,69.0592,69.0674,69.0262,69.0262,6900.0
2014-12-30 13:25:00,83.65,83.68,83.64,83.66,24300.0,69.0509,69.0757,69.0427,69.0592,24300.0
2014-12-30 13:30:00,83.66,83.66,83.58,83.59,15200.0,69.0592,69.0592,68.9932,69.0014,15200.0
2014-12-30 13:35:00,83.59,83.6,83.55,83.58,8600.0,69.0014,69.0097,68.9684,68.9932,8600.0
2014-12-30 13:40:00,83.57,83.58,83.51,83.55,45600.0,68.9849,68.9932,68.9354,68.9684,45600.0
2014-12-30 13:45:00,83.55,83.58,83.52,83.56,24000.0,68.9684,68.9932,68.9436,68.9766,24000.0
2014-12-30 13:50:00,83.55,83.56,83.52,83.53,7600.0,68.9684,68.9766,68.9436,68.9519,7600.0
2014-12-30 13:55:00,83.54,83.63,83.54,83.59,43800.0,68.9601,69.0344,68.9601,69.0014,43800.0
2014-12-30 14:00:00,83.58,83.64,83.57,83.64,22900.0,68.9932,69.0427,68.9849,69.0427,22900.0
2014-12-30 14:05:00,83.64,83.65,83.6,83.61,11100.0,69.0427,69.0509,69.0097,69.0179,11100.0
2014-12-30 14:10:00,83.6,83.61,83.57,83.59,12700.0,69.0097,69.0179,68.9849,69.0014,12700.0
2014-12-30 14:15:00,83.61,83.61,83.57,83.59,5000.0,69.0179,69.0179,68.9849,69.0014,5000.0
2014-12-30 14:20:00,83.6,83.61,83.54,83.55,14000.0,69.0097,69.0179,68.9601,68.9684,14000.0
2014-12-30 14:25:00,83.54,83.55,83.51,83.53,6700.0,68.9601,68.9684,68.9354,68.9519,6700.0
2014-12-30 14:30:00,83.53,83.57,83.52,83.56,15400.0,68.9519,68.9849,68.9436,68.9766,15400.0
2014-12-30 14:35:00,83.56,83.64,83.56,83.57,25500.0,68.9766,69.0427,68.9766,68.9849,25500.0
2014-12-30 14:40:00,83.57,83.57,83.5,83.5,13500.0,68.9849,68.9849,68.9271,68.9271,13500.0
2014-12-30 14:45:00,83.5,83.53,83.49,83.51,13800.0,68.9271,68.9519,68.9189,68.9354,13800.0
2014-12-30 14:50:00,83.51,83.57,83.49,83.53,17500.0,68.9354,68.9849,68.9189,68.9519,17500.0
2014-12-30 14:55:00,83.52,83.52,83.46,83.49,5500.0,68.9436,68.9436,68.8941,68.9189,5500.0
2014-12-30 15:00:00,83.48,83.54,83.48,83.52,11200.0,68.9106,68.9601,68.9106,68.9436,11200.0
2014-12-30 15:05:00,83.51,83.57,83.51,83.55,11300.0,68.9354,68.9849,68.9354,68.9684,11300.0
2014-12-30 15:10:00,83.55,83.62,83.53,83.61,41300.0,68.9684,69.0262,68.9519,69.0179,41300.0
2014-12-30 15:15:00,83.61,83.62,83.54,83.6,43500.0,69.0179,69.0262,68.9601,69.0097,43500.0
2014-12-30 15:20:00,83.59,83.61,83.52,83.54,62000.0,69.0014,69.0179,68.9436,68.9601,62000.0
2014-12-30 15:25:00,83.55,83.55,83.5,83.53,29500.0,68.9684,68.9684,68.9271,68.9519,29500.0
2014-12-30 15:30:00,83.53,83.54,83.49,83.5,27500.0,68.9519,68.9601,68.9189,68.9271,27500.0
2014-12-30 15:35:00,83.5,83.52,83.49,83.5,43500.0,68.9271,68.9436,68.9189,68.9271,43500.0
2014-12-30 15:40:00,83.5,83.51,83.45,83.45,65400.0,68.9271,68.9354,68.8858,68.8858,65400.0
2014-12-30 15:45:00,83.45,83.46,83.35,83.35,94600.0,68.8858,68.8941,68.8033,68.8033,94600.0
2014-12-30 15:50:00,83.35,83.36,83.3,83.32,82500.0,68.8033,68.8116,68.762,68.7785,82500.0
2014-12-30 15:55:00,83.31,83.34,83.29,83.32,123800.0,68.7703,68.795,68.7538,68.7785,123800.0
2014-12-31 09:30:00,83.83,83.84,83.65,83.82,31800.0,69.1995,69.2078,69.0509,69.1913,31800.0
2014-12-31 09:35:00,83.8,83.91,83.71,83.86,21100.0,69.1748,69.2656,69.1005,69.2243,21100.0
2014-12-31 09:40:00,83.84,83.86,83.41,83.48,30800.0,69.2078,69.2243,68.8528,68.9106,30800.0
2014-12-31 09:45:00,83.45,83.63,83.39,83.61,56300.0,68.8858,69.0344,68.8363,69.0179,56300.0
2014-12-31 09:50:00,83.61,83.62,83.54,83.55,2000.0,69.0179,69.0262,68.9601,68.9684,2000.0
2014-12-31 09:55:00,83.57,83.57,83.47,83.51,2200.0,68.9849,68.9849,68.9024,68.9354,2200.0
2014-12-31 10:00:00,83.53,83.53,83.41,83.43,8500.0,68.9519,68.9519,68.8528,68.8693,8500.0
2014-12-31 10:05:00,83.45,83.54,83.44,83.54,3800.0,68.8858,68.9601,68.8776,68.9601,3800.0
2014-12-31 10:10:00,83.54,83.56,83.5,83.55,4200.0,68.9601,68.9766,68.9271,68.9684,4200.0
2014-12-31 10:15:00,83.54,83.58,83.39,83.57,41800.0,68.9601,68.9932,68.8363,68.9849,41800.0
2014-12-31 10:20:00,83.56,83.68,83.56,83.63,27100.0,68.9766,69.0757,68.9766,69.0344,27100.0
2014-12-31 10:25:00,83.67,83.69,83.58,83.58,15100.0,69.0674,69.084,68.9932,68.9932,15100.0
2014-12-31 10:30:00,83.58,83.62,83.58,83.58,3900.0,68.9932,69.0262,68.9932,68.9932,3900.0
2014-12-31 10:35:00,83.56,83.63,83.56,83.62,10500.0,68.9766,69.0344,68.9766,69.0262,10500.0
2014-12-31 10:40:00,83.63,83.66,83.62,83.64,5800.0,69.0344,69.0592,69.0262,69.0427,5800.0
2014-12-31 10:45:00,83.65,83.69,83.65,83.68,14600.0,69.0509,69.084,69.0509,69.0757,14600.0
2014-12-31 10:50:00,83.67,83.7,83.65,83.69,23600.0,69.0674,69.0922,69.0509,69.084,23600.0
2014-12-31 10:55:00,83.68,83.73,83.66,83.73,22800.0,69.0757,69.117,69.0592,69.117,22800.0
2014-12-31 11:00:00,83.73,83.83,83.72,83.83,22400.0,69.117,69.1995,69.1087,69.1995,22400.0
2014-12-31 11:05:00,83.84,83.93,83.82,83.93,18800.0,69.2078,69.2821,69.1913,69.2821,18800.0
2014-12-31 11:10:00,83.93,83.95,83.85,83.87,17100.0,69.2821,69.2986,69.216,69.2325,17100.0
2014-12-31 11:15:00,83.85,83.85,83.77,83.78,4600.0,69.216,69.216,69.15,69.1582,4600.0
2014-12-31 11:20:00,83.78,83.82,83.77,83.78,4300.0,69.1582,69.1913,69.15,69.1582,4300.0
2014-12-31 11:25:00,83.77,83.77,83.64,83.66,4600.0,69.15,69.15,69.0427,69.0592,4600.0
2014-12-31 11:30:00,83.65,83.65,83.62,83.65,3000.0,69.0509,69.0509,69.0262,69.0509,3000.0
2014-12-31 11:35:00,83.64,83.66,83.63,83.65,4100.0,69.0427,69.0592,69.0344,69.0509,4100.0
2014-12-31 11:40:00,83.64,83.66,83.58,83.59,3700.0,69.0427,69.0592,68.9932,69.0014,3700.0
2014-12-31 11:45:00,83.59,83.6,83.53,83.57,7100.0,69.0014,69.0097,68.9519,68.9849,7100.0
2014-12-31 11:50:00,83.58,83.58,83.51,83.54,3500.0,68.9932,68.9932,68.9354,68.9601,3500.0
2014-12-31 11:55:00,83.52,83.63,83.5,83.57,10500.0,68.9436,69.0344,68.9271,68.9849,10500.0
2014-12-31 12:00:00,83.59,83.59,83.37,83.41,4400.0,69.0014,69.0014,68.8198,68.8528,4400.0
2014-12-31 12:05:00,83.41,83.54,83.37,83.54,10800.0,68.8528,68.9601,68.8198,68.9601,10800.0
2014-12-31 12:10:00,83.51,83.53,83.42,83.43,10100.0,68.9354,68.9519,68.8611,68.8693,10100.0
2014-12-31 12:15:00,83.42,83.43,83.37,83.37,6000.0,68.8611,68.8693,68.8198,68.8198,6000.0
2014-12-31 12:20:00,83.37,83.37,83.25,83.25,8900.0,68.8198,68.8198,68.7207,68.7207,8900.0
2014-12-31 12:25:00,83.25,83.26,83.13,83.26,15400.0,68.7207,68.729,68.6217,68.729,15400.0
2014-12-31 12:30:00,83.26,83.3,83.19,83.19,5500.0,68.729,68.762,68.6712,68.6712,5500.0
2014-12-31 12:35:00,83.23,83.25,83.21,83.21,1600.0,68.7042,68.7207,68.6877,68.6877,1600.0
2014-12-31 12:40:00,83.18,83.21,83.11,83.17,7400.0,68.663,68.6877,68.6052,68.6547,7400.0
2014-12-31 12:45:00,83.2,83.22,83.13,83.15,4700.0,68.6795,68.696,68.6217,68.6382,4700.0
2014-12-31 12:50:00,83.12,83.14,83.03,83.12,11700.0,68.6134,68.6299,68.5391,68.6134,11700.0
2014-12-31 12:55:00,83.11,83.14,83.06,83.13,4500.0,68.6052,68.6299,68.5639,68.6217,4500.0
2014-12-31 13:00:00,83.12,83.26,83.09,83.25,5700.0,68.6134,68.729,68.5887,68.7207,5700.0
2014-12-31 13:05:00,83.24,83.26,83.16,83.16,4500.0,68.7125,68.729,68.6465,68.6465,4500.0
2014-12-31 13:10:00,83.17,83.24,83.15,83.16,4900.0,68.6547,68.7125,68.6382,68.6465,4900.0
2014-12-31 13:15:00,83.15,83.2,83.15,83.19,4300.0,68.6382,68.6795,68.6382,68.6712,4300.0
2014-12-31 13:20:00,83.19,83.23,83.15,83.15,4500.0,68.6712,68.7042,68.6382,68.6382,4500.0
2014-12-31 13:25:00,83.17,83.25,83.16,83.25,6100.0,68.6547,68.7207,68.6465,68.7207,6100.0
2014-12-31 13:30:00,83.27,83.35,83.21,83.33,17000.0,68.7373,68.8033,68.6877,68.7868,17000.0
2014-12-31 13:35:00,83.32,83.37,83.29,83.31,7800.0,68.7785,68.8198,68.7538,68.7703,7800.0
2014-12-31 13:40:00,83.33,83.45,83.31,83.45,23100.0,68.7868,68.8858,68.7703,68.8858,23100.0
2014-12-31 13:45:00,83.44,83.45,83.31,83.31,6500.0,68.8776,68.8858,68.7703,68.7703,6500.0
2014-12-31 13:50:00,83.3,83.37,83.3,83.34,10600.0,68.762,68.8198,68.762,68.795,10600.0
2014-12-31 13:55:00,83.33,83.34,83.22,83.26,9100.0,68.7868,68.795,68.696,68.729,9100.0
2014-12-31 14:00:00,83.27,83.31,83.23,83.3,8600.0,68.7373,68.7703,68.7042,68.762,8600.0
2014-12-31 14:05:00,83.31,83.31,83.17,83.21,10700.0,68.7703,68.7703,68.6547,68.6877,10700.0
2014-12-31 14:10:00,83.22,83.23,83.17,83.23,7600.0,68.696,68.7042,68.6547,68.7042,7600.0
2014-12-31 14:15:00,83.2,83.2,83.06,83.12,8900.0,68.6795,68.6795,68.5639,68.6134,8900.0
2014-12-31 14:20:00,83.13,83.13,83.02,83.1,4900.0,68.6217,68.6217,68.5309,68.5969,4900.0
2014-12-31 14:25:00,83.11,83.13,83.04,83.08,6900.0,68.6052,68.6217,68.5474,68.5804,6900.0
2014-12-31 14:30:00,83.08,83.13,83.08,83.11,8000.0,68.5804,68.6217,68.5804,68.6052,8000.0
2014-12-31 14:35:00,83.1,83.1,82.95,82.95,9600.0,68.5969,68.5969,68.4731,68.4731,9600.0
2014-12-31 14:40:00,82.95,83.0,82.87,82.99,9700.0,68.4731,68.5144,68.4071,68.5061,9700.0
2014-12-31 14:45:00,82.99,83.02,82.95,82.96,4000.0,68.5061,68.5309,68.4731,68.4814,4000.0
2014-12-31 14:50:00,82.96,83.03,82.96,82.98,9100.0,68.4814,68.5391,68.4814,68.4979,9100.0
2014-12-31 14:55:00,82.98,83.0,82.89,82.91,10400.0,68.4979,68.5144,68.4236,68.4401,10400.0
2014-12-31 15:00:00,82.92,82.92,82.83,82.86,13700.0,68.4483,68.4483,68.374,68.3988,13700.0
2014-12-31 15:05:00,82.86,82.93,82.86,82.93,8600.0,68.3988,68.4566,68.3988,68.4566,8600.0
2014-12-31 15:10:00,82.92,82.95,82.84,82.94,14300.0,68.4483,68.4731,68.3823,68.4649,14300.0
2014-12-31 15:15:00,82.94,83.08,82.93,83.05,12500.0,68.4649,68.5804,68.4566,68.5557,12500.0
2014-12-31 15:20:00,83.05,83.15,83.04,83.12,14200.0,68.5557,68.6382,68.5474,68.6134,14200.0
2014-12-31 15:25:00,83.11,83.14,83.06,83.13,17900.0,68.6052,68.6299,68.5639,68.6217,17900.0
2014-12-31 15:30:00,83.14,83.16,82.97,82.98,19500.0,68.6299,68.6465,68.4896,68.4979,19500.0
2014-12-31 15:35:00,82.96,83.03,82.9,82.91,20400.0,68.4814,68.5391,68.4318,68.4401,20400.0
2014-12-31 15:40:00,82.9,82.9,82.75,82.83,26500.0,68.4318,68.4318,68.308,68.374,26500.0
2014-12-31 15:45:00,82.83,82.84,82.69,82.7,43000.0,68.374,68.3823,68.2585,68.2667,43000.0
2014-12-31 15:50:00,82.69,82.69,82.53,82.62,63400.0,68.2585,68.2585,68.1264,68.2007,63400.0
2014-12-31 15:55:00,82.62,82.73,82.53,82.55,108100.0,68.2007,68.2915,68.1264,68.1429,108100.0
2015-01-02 09:30:00,82.79,83.24,82.79,83.08,34000.0,68.341,68.7125,68.341,68.5804,34000.0
2015-01-02 09:35:00,82.98,83.02,82.83,82.87,10600.0,68.4979,68.5309,68.374,68.4071,10600.0
2015-01-02 09:40:00,82.9,82.99,82.59,82.59,21500.0,68.4318,68.5061,68.1759,68.1759,21500.0
2015-01-02 09:45:00,82.64,82.65,82.46,82.6,17200.0,68.2172,68.2255,68.0686,68.1842,17200.0
2015-01-02 09:50:00,82.6,82.89,82.58,82.71,12900.0,68.1842,68.4236,68.1677,68.275,12900.0
2015-01-02 09:55:00,82.7,82.95,82.68,82.94,12800.0,68.2667,68.4731,68.2502,68.4649,12800.0
2015-01-02 10:00:00,82.92,82.93,82.7,82.88,13900.0,68.4483,68.4566,68.2667,68.4153,13900.0
2015-01-02 10:05:00,82.82,82.89,82.8,82.81,13700.0,68.3658,68.4236,68.3493,68.3575,13700.0
2015-01-02 10:10:00,82.83,83.02,82.83,82.98,9100.0,68.374,68.5309,68.374,68.4979,9100.0
2015-01-02 10:15:00,82.98,82.98,82.74,82.79,21800.0,68.4979,68.4979,68.2998,68.341,21800.0
2015-01-02 10:20:00,82.76,82.82,82.67,82.72,33000.0,68.3163,68.3658,68.242,68.2832,33000.0
2015-01-02 10:25:00,82.69,82.85,82.68,82.85,10000.0,68.2585,68.3906,68.2502,68.3906,10000.0
2015-01-02 10:30:00,82.82,82.93,82.81,82.85,14400.0,68.3658,68.4566,68.3575,68.3906,14400.0
2015-01-02 10:35:00,82.86,82.86,82.56,82.56,12400.0,68.3988,68.3988,68.1512,68.1512,12400.0
2015-01-02 10:40:00,82.58,82.58,82.22,82.37,28200.0,68.1677,68.1677,67.8705,67.9943,28200.0
2015-01-02 10:45:00,82.36,82.42,82.32,82.42,10300.0,67.9861,68.0356,67.9531,68.0356,10300.0
2015-01-02 10:50:00,82.37,82.42,82.3,82.42,12700.0,67.9943,68.0356,67.9365,68.0356,12700.0
2015-01-02 10:55:00,82.38,82.53,82.38,82.47,13200.0,68.0026,68.1264,68.0026,68.0769,13200.0
2015-01-02 11:00:00,82.48,82.49,82.3,82.3,10700.0,68.0851,68.0934,67.9365,67.9365,10700.0
2015-01-02 11:05:00,82.29,82.33,82.15,82.24,12700.0,67.9283,67.9613,67.8127,67.887,12700.0
2015-01-02 11:10:00,82.23,82.23,82.02,82.08,35800.0,67.8788,67.8788,67.7054,67.7549,35800.0
2015-01-02 11:15:00,82.11,82.2,82.11,82.16,5500.0,67.7797,67.854,67.7797,67.821,5500.0
2015-01-02 11:20:00,82.13,82.22,82.06,82.17,9900.0,67.7962,67.8705,67.7384,67.8292,9900.0
2015-01-02 11:25:00,82.17,82.28,82.17,82.22,12300.0,67.8292,67.92,67.8292,67.8705,12300.0
2015-01-02 11:30:00,82.23,82.25,82.09,82.12,37600.0,67.8788,67.8953,67.7632,67.788,37600.0
2015-01-02 11:35:00,82.14,82.14,81.99,82.09,17600.0,67.8045,67.8045,67.6807,67.7632,17600.0
2015-01-02 11:40:00,82.08,82.12,82.01,82.01,14700.0,67.7549,67.788,67.6972,67.6972,14700.0
2015-01-02 11:45:00,82.01,82.1,82.0,82.07,9800.0,67.6972,67.7715,67.6889,67.7467,9800.0
2015-01-02 11:50:00,82.04,82.11,81.99,82.11,6800.0,67.7219,67.7797,67.6807,67.7797,6800.0
2015-01-02 11:55:00,82.11,82.14,82.06,82.06,11100.0,67.7797,67.8045,67.7384,67.7384,11100.0
2015-01-02 12:00:00,82.06,82.19,82.0,82.11,19200.0,67.7384,67.8457,67.6889,67.7797,19200.0
2015-01-02 12:05:00,82.12,82.28,82.12,82.27,11200.0,67.788,67.92,67.788,67.9118,11200.0
2015-01-02 12:10:00,82.28,82.3,82.24,82.26,7100.0,67.92,67.9365,67.887,67.9035,7100.0
2015-01-02 12:15:00,82.25,82.3,82.22,82.29,7800.0,67.8953,67.9365,67.8705,67.9283,7800.0
2015-01-02 12:20:00,82.27,82.27,82.21,82.23,4500.0,67.9118,67.9118,67.8623,67.8788,4500.0
2015-01-02 12:25:00,82.23,82.24,82.16,82.22,6700.0,67.8788,67.887,67.821,67.8705,6700.0
2015-01-02 12:30:00,82.22,82.25,82.17,82.18,9100.0,67.8705,67.8953,67.8292,67.8375,9100.0
2015-01-02 12:35:00,82.17,82.27,82.14,82.26,6400.0,67.8292,67.9118,67.8045,67.9035,6400.0
2015-01-02 12:40:00,82.27,82.28,82.12,82.14,5500.0,67.9118,67.92,67.788,67.8045,5500.0
2015-01-02 12:45:00,82.14,82.16,82.03,82.07,16900.0,67.8045,67.821,67.7137,67.7467,16900.0
2015-01-02 12:50:00,82.07,82.09,82.07,82.08,3600.0,67.7467,67.7632,67.7467,67.7549,3600.0
2015-01-02 12:55:00,82.08,82.09,81.96,81.97,9500.0,67.7549,67.7632,67.6559,67.6641,9500.0
2015-01-02 13:00:00,81.98,82.12,81.98,82.11,4600.0,67.6724,67.788,67.6724,67.7797,4600.0
2015-01-02 13:05:00,82.12,82.13,82.05,82.05,5100.0,67.788,67.7962,67.7302,67.7302,5100.0
2015-01-02 13:10:00,82.05,82.05,82.03,82.04,3300.0,67.7302,67.7302,67.7137,67.7219,3300.0
2015-01-02 13:15:00,82.03,82.07,82.0,82.0,7700.0,67.7137,67.7467,67.6889,67.6889,7700.0
2015-01-02 13:20:00,82.02,82.09,82.01,82.08,7200.0,67.7054,67.7632,67.6972,67.7549,7200.0
2015-01-02 13:25:00,82.1,82.1,81.86,81.86,15900.0,67.7715,67.7715,67.5733,67.5733,15900.0
2015-01-02 13:30:00,81.87,81.89,81.73,81.8,12100.0,67.5816,67.5981,67.466,67.5238,12100.0
2015-01-02 13:35:00,81.8,81.84,81.75,81.78,9900.0,67.5238,67.5568,67.4825,67.5073,9900.0
2015-01-02 13:40:00,81.8,81.9,81.79,81.86,10400.0,67.5238,67.6064,67.5156,67.5733,10400.0
2015-01-02 13:45:00,81.87,81.91,81.86,81.9,7300.0,67.5816,67.6146,67.5733,67.6064,7300.0
2015-01-02 13:50:00,81.91,82.07,81.86,82.06,8600.0,67.6146,67.7467,67.5733,67.7384,8600.0
2015-01-02 13:55:00,82.05,82.09,82.02,82.02,5300.0,67.7302,67.7632,67.7054,67.7054,5300.0
2015-01-02 14:00:00,82.05,82.12,82.04,82.08,6100.0,67.7302,67.788,67.7219,67.7549,6100.0
2015-01-02 14:05:00,82.09,82.23,82.05,82.2,14400.0,67.7632,67.8788,67.7302,67.854,14400.0
2015-01-02 14:10:00,82.22,82.34,82.2,82.27,16900.0,67.8705,67.9696,67.854,67.9118,16900.0
2015-01-02 14:15:00,82.27,82.29,82.19,82.22,5800.0,67.9118,67.9283,67.8457,67.8705,5800.0
2015-01-02 14:20:00,82.23,82.25,82.19,82.24,9000.0,67.8788,67.8953,67.8457,67.887,9000.0
2015-01-02 14:25:00,82.25,82.39,82.25,82.31,10400.0,67.8953,68.0108,67.8953,67.9448,10400.0
2015-01-02 14:30:00,82.31,82.34,82.29,82.32,10000.0,67.9448,67.9696,67.9283,67.9531,10000.0
2015-01-02 14:35:00,82.32,82.43,82.32,82.43,7500.0,67.9531,68.0439,67.9531,68.0439,7500.0
2015-01-02 14:40:00,82.41,82.53,82.41,82.53,14600.0,68.0273,68.1264,68.0273,68.1264,14600.0
2015-01-02 14:45:00,82.53,82.54,82.46,82.47,36600.0,68.1264,68.1347,68.0686,68.0769,36600.0
2015-01-02 14:50:00,82.46,82.46,82.39,82.42,16400.0,68.0686,68.0686,68.0108,68.0356,16400.0
2015-01-02 14:55:00,82.43,82.48,82.37,82.37,10700.0,68.0439,68.0851,67.9943,67.9943,10700.0
2015-01-02 15:00:00,82.37,82.38,82.28,82.28,9100.0,67.9943,68.0026,67.92,67.92,9100.0
2015-01-02 15:05:00,82.29,82.33,82.26,82.28,9700.0,67.9283,67.9613,67.9035,67.92,9700.0
2015-01-02 15:10:00,82.27,82.27,82.14,82.23,17600.0,67.9118,67.9118,67.8045,67.8788,17600.0
2015-01-02 15:15:00,82.21,82.27,82.19,82.22,11500.0,67.8623,67.9118,67.8457,67.8705,11500.0
2015-01-02 15:20:00,82.23,82.33,82.23,82.3,15600.0,67.8788,67.9613,67.8788,67.9365,15600.0
2015-01-02 15:25:00,82.33,82.35,82.28,82.31,15200.0,67.9613,67.9778,67.92,67.9448,15200.0
2015-01-02 15:30:00,82.32,82.37,82.3,82.32,24700.0,67.9531,67.9943,67.9365,67.9531,24700.0
2015-01-02 15:35:00,82.32,82.39,82.25,82.33,26300.0,67.9531,68.0108,67.8953,67.9613,26300.0
2015-01-02 15:40:00,82.34,82.49,82.33,82.44,26600.0,67.9696,68.0934,67.9613,68.0521,26600.0
2015-01-02 15:45:00,82.44,82.6,82.44,82.59,27600.0,68.0521,68.1842,68.0521,68.1759,27600.0
2015-01-02 15:50:00,82.58,82.66,82.55,82.59,40400.0,68.1677,68.2337,68.1429,68.1759,40400.0
2015-01-02 15:55:00,82.59,82.63,82.48,82.48,71800.0,68.1759,68.209,68.0851,68.0851,71800.0
2015-01-05 09:30:00,81.66,82.15,81.54,82.15,61100.0,67.4082,67.8127,67.3092,67.8127,61100.0
2015-01-05 09:35:00,82.06,82.16,81.74,81.86,29700.0,67.7384,67.821,67.4743,67.5733,29700.0
2015-01-05 09:40:00,81.77,81.84,81.61,81.7,21800.0,67.499,67.5568,67.367,67.4413,21800.0
2015-01-05 09:45:00,81.71,81.71,81.36,81.36,26400.0,67.4495,67.4495,67.1606,67.1606,26400.0
2015-01-05 09:50:00,81.3,81.39,81.21,81.21,20200.0,67.1111,67.1854,67.0368,67.0368,20200.0
2015-01-05 09:55:00,81.2,81.26,81.09,81.13,22800.0,67.0285,67.0781,66.9377,66.9707,22800.0
2015-01-05 10:00:00,81.13,81.32,81.04,81.32,24600.0,66.9707,67.1276,66.8964,67.1276,24600.0
2015-01-05 10:05:00,81.3,81.38,81.26,81.29,18900.0,67.1111,67.1771,67.0781,67.1028,18900.0
2015-01-05 10:10:00,81.28,81.31,81.15,81.2,24400.0,67.0946,67.1193,66.9873,67.0285,24400.0
2015-01-05 10:15:00,81.21,81.24,81.07,81.07,14400.0,67.0368,67.0615,66.9212,66.9212,14400.0
2015-01-05 10:20:00,81.1,81.24,81.08,81.23,16300.0,66.946,67.0615,66.9295,67.0533,16300.0
2015-01-05 10:25:00,81.21,81.35,81.21,81.23,23400.0,67.0368,67.1523,67.0368,67.0533,23400.0
2015-01-05 10:30:00,81.22,81.25,81.11,81.11,17500.0,67.045,67.0698,66.9542,66.9542,17500.0
2015-01-05 10:35:00,81.1,81.14,80.95,81.03,10900.0,66.946,66.979,66.8222,66.8882,10900.0
2015-01-05 10:40:00,81.01,81.07,80.96,81.02,36800.0,66.8717,66.9212,66.8304,66.8799,36800.0
2015-01-05 10:45:00,81.01,81.29,81.0,81.25,11500.0,66.8717,67.1028,66.8634,67.0698,11500.0
2015-01-05 10:50:00,81.26,81.3,81.22,81.26,18800.0,67.0781,67.1111,67.045,67.0781,18800.0
2015-01-05 10:55:00,81.25,81.3,81.19,81.19,17200.0,67.0698,67.1111,67.0203,67.0203,17200.0
2015-01-05 11:00:00,81.19,81.19,81.05,81.1,14500.0,67.0203,67.0203,66.9047,66.946,14500.0
2015-01-05 11:05:00,81.08,81.14,81.02,81.08,23200.0,66.9295,66.979,66.8799,66.9295,23200.0
2015-01-05 11:10:00,81.04,81.18,80.96,81.13,27800.0,66.8964,67.012,66.8304,66.9707,27800.0
2015-01-05 11:15:00,81.12,81.12,80.87,80.91,39400.0,66.9625,66.9625,66.7561,66.7891,39400.0
2015-01-05 11:20:00,80.9,81.05,80.9,80.98,14100.0,66.7809,66.9047,66.7809,66.8469,14100.0
2015-01-05 11:25:00,80.96,81.01,80.88,80.92,23600.0,66.8304,66.8717,66.7644,66.7974,23600.0
2015-01-05 11:30:00,80.93,80.98,80.89,80.92,14800.0,66.8056,66.8469,66.7726,66.7974,14800.0
2015-01-05 11:35:00,80.92,80.98,80.9,80.94,13800.0,66.7974,66.8469,66.7809,66.8139,13800.0
2015-01-05 11:40:00,80.97,81.15,80.96,81.12,12000.0,66.8387,66.9873,66.8304,66.9625,12000.0
2015-01-05 11:45:00,81.12,81.21,81.11,81.21,34600.0,66.9625,67.0368,66.9542,67.0368,34600.0
2015-01-05 11:50:00,81.21,81.31,81.21,81.29,64200.0,67.0368,67.1193,67.0368,67.1028,64200.0
2015-01-05 11:55:00,81.29,81.34,81.09,81.16,161000.0,67.1028,67.1441,66.9377,66.9955,161000.0
2015-01-05 12:00:00,81.16,81.16,80.96,80.96,26400.0,66.9955,66.9955,66.8304,66.8304,26400.0
2015-01-05 12:05:00,80.96,81.03,80.84,80.85,31400.0,66.8304,66.8882,66.7314,66.7396,31400.0
2015-01-05 12:10:00,80.84,80.87,80.79,80.85,34300.0,66.7314,66.7561,66.6901,66.7396,34300.0
2015-01-05 12:15:00,80.86,80.87,80.82,80.86,12100.0,66.7479,66.7561,66.7148,66.7479,12100.0
2015-01-05 12:20:00,80.86,80.89,80.73,80.8,12200.0,66.7479,66.7726,66.6406,66.6983,12200.0
2015-01-05 12:25:00,80.74,80.81,80.68,80.7,10900.0,66.6488,66.7066,66.5993,66.6158,10900.0
2015-01-05 12:30:00,80.69,80.74,80.62,80.69,18000.0,66.6075,66.6488,66.5498,66.6075,18000.0
2015-01-05 12:35:00,80.67,80.87,80.66,80.86,18100.0,66.591,66.7561,66.5828,66.7479,18100.0
2015-01-05 12:40:00,80.87,80.97,80.86,80.93,37400.0,66.7561,66.8387,66.7479,66.8056,37400.0
2015-01-05 12:45:00,80.92,80.93,80.85,80.89,36300.0,66.7974,66.8056,66.7396,66.7726,36300.0
2015-01-05 12:50:00,80.91,80.91,80.84,80.85,39900.0,66.7891,66.7891,66.7314,66.7396,39900.0
2015-01-05 12:55:00,80.86,80.88,80.73,80.81,30300.0,66.7479,66.7644,66.6406,66.7066,30300.0
2015-01-05 13:00:00,80.82,80.82,80.67,80.67,16800.0,66.7148,66.7148,66.591,66.591,16800.0
2015-01-05 13:05:00,80.66,80.83,80.66,80.8,21500.0,66.5828,66.7231,66.5828,66.6983,21500.0
2015-01-05 13:10:00,80.79,80.79,80.57,80.59,18700.0,66.6901,66.6901,66.5085,66.525,18700.0
2015-01-05 13:15:00,80.6,80.62,80.5,80.51,18300.0,66.5332,66.5498,66.4507,66.4589,18300.0
2015-01-05 13:20:00,80.5,80.57,80.49,80.49,18000.0,66.4507,66.5085,66.4424,66.4424,18000.0
2015-01-05 13:25:00,80.5,80.55,80.42,80.5,19300.0,66.4507,66.492,66.3847,66.4507,19300.0
2015-01-05 13:30:00,80.51,80.64,80.48,80.58,15000.0,66.4589,66.5663,66.4342,66.5167,15000.0
2015-01-05 13:35:00,80.58,80.65,80.54,80.57,18700.0,66.5167,66.5745,66.4837,66.5085,18700.0
2015-01-05 13:40:00,80.58,80.59,80.41,80.43,11400.0,66.5167,66.525,66.3764,66.3929,11400.0
2015-01-05 13:45:00,80.43,80.47,80.38,80.45,15700.0,66.3929,66.4259,66.3516,66.4094,15700.0
2015-01-05 13:50:00,80.46,80.52,80.4,80.47,17000.0,66.4177,66.4672,66.3681,66.4259,17000.0
2015-01-05 13:55:00,80.47,80.54,80.4,80.47,20600.0,66.4259,66.4837,66.3681,66.4259,20600.0
2015-01-05 14:00:00,80.49,80.55,80.43,80.43,14300.0,66.4424,66.492,66.3929,66.3929,14300.0
2015-01-05 14:05:00,80.43,80.57,80.42,80.52,13600.0,66.3929,66.5085,66.3847,66.4672,13600.0
2015-01-05 14:10:00,80.52,80.55,80.41,80.41,7500.0,66.4672,66.492,66.3764,66.3764,7500.0
2015-01-05 14:15:00,80.41,80.53,80.39,80.41,17100.0,66.3764,66.4755,66.3599,66.3764,17100.0
2015-01-05 14:20:00,80.42,80.56,80.42,80.56,21700.0,66.3847,66.5002,66.3847,66.5002,21700.0
2015-01-05 14:25:00,80.55,80.55,80.41,80.45,10600.0,66.492,66.492,66.3764,66.4094,10600.0
2015-01-05 14:30:00,80.47,80.47,80.38,80.42,14400.0,66.4259,66.4259,66.3516,66.3847,14400.0
2015-01-05 14:35:00,80.43,80.46,80.35,80.38,14800.0,66.3929,66.4177,66.3269,66.3516,14800.0
2015-01-05 14:40:00,80.39,80.47,80.31,80.31,11800.0,66.3599,66.4259,66.2939,66.2939,11800.0
2015-01-05 14:45:00,80.32,80.42,80.32,80.38,18400.0,66.3021,66.3847,66.3021,66.3516,18400.0
2015-01-05 14:50:00,80.38,80.38,80.27,80.31,17200.0,66.3516,66.3516,66.2608,66.2939,17200.0
2015-01-05 14:55:00,80.33,80.4,80.28,80.3,14300.0,66.3104,66.3681,66.2691,66.2856,14300.0
2015-01-05 15:00:00,80.29,80.31,80.22,80.24,14400.0,66.2773,66.2939,66.2196,66.2361,14400.0
2015-01-05 15:05:00,80.23,80.35,80.2,80.3,23200.0,66.2278,66.3269,66.2031,66.2856,23200.0
2015-01-05 15:10:00,80.28,80.45,80.27,80.36,32600.0,66.2691,66.4094,66.2608,66.3351,32600.0
2015-01-05 15:15:00,80.36,80.52,80.35,80.51,40100.0,66.3351,66.4672,66.3269,66.4589,40100.0
2015-01-05 15:20:00,80.51,80.69,80.45,80.66,55000.0,66.4589,66.6075,66.4094,66.5828,55000.0
2015-01-05 15:25:00,80.64,80.66,80.53,80.55,30200.0,66.5663,66.5828,66.4755,66.492,30200.0
2015-01-05 15:30:00,80.56,80.7,80.56,80.65,54500.0,66.5002,66.6158,66.5002,66.5745,54500.0
2015-01-05 15:35:00,80.66,80.75,80.59,80.73,45700.0,66.5828,66.6571,66.525,66.6406,45700.0
2015-01-05 15:40:00,80.72,80.83,80.68,80.75,56700.0,66.6323,66.7231,66.5993,66.6571,56700.0
2015-01-05 15:45:00,80.76,80.87,80.7,80.86,111700.0,66.6653,66.7561,66.6158,66.7479,111700.0
2015-01-05 15:50:00,80.86,80.95,80.79,80.91,72100.0,66.7479,66.8222,66.6901,66.7891,72100.0
2015-01-05 15:55:00,80.91,80.93,80.58,80.62,120100.0,66.7891,66.8056,66.5167,66.5498,120100.0
2015-01-06 09:30:00,80.73,80.77,80.23,80.44,51500.0,66.6406,66.6736,66.2278,66.4012,51500.0
2015-01-06 09:35:00,80.44,80.61,80.29,80.39,24200.0,66.4012,66.5415,66.2773,66.3599,24200.0
2015-01-06 09:40:00,80.34,80.39,80.01,80.14,31900.0,66.3186,66.3599,66.0462,66.1535,31900.0
2015-01-06 09:45:00,80.13,80.26,80.05,80.23,22800.0,66.1453,66.2526,66.0792,66.2278,22800.0
2015-01-06 09:50:00,80.23,80.31,80.2,80.25,12300.0,66.2278,66.2939,66.2031,66.2443,12300.0
2015-01-06 09:55:00,80.23,80.3,80.07,80.08,16000.0,66.2278,66.2856,66.0957,66.104,16000.0
2015-01-06 10:00:00,80.08,80.08,79.92,80.0,22000.0,66.104,66.104,65.9719,66.038,22000.0
2015-01-06 10:05:00,80.02,80.06,79.83,79.86,18500.0,66.0545,66.0875,65.8976,65.9224,18500.0
2015-01-06 10:10:00,79.88,80.09,79.87,80.01,33400.0,65.9389,66.1122,65.9306,66.0462,33400.0
2015-01-06 10:15:00,80.02,80.07,79.9,79.94,34900.0,66.0545,66.0957,65.9554,65.9884,34900.0
2015-01-06 10:20:00,79.94,80.1,79.92,80.0,28400.0,65.9884,66.1205,65.9719,66.038,28400.0
2015-01-06 10:25:00,80.02,80.08,80.0,80.05,19500.0,66.0545,66.104,66.038,66.0792,19500.0
2015-01-06 10:30:00,80.04,80.04,79.91,79.91,21000.0,66.071,66.071,65.9637,65.9637,21000.0
2015-01-06 10:35:00,79.91,79.94,79.79,79.81,19000.0,65.9637,65.9884,65.8646,65.8811,19000.0
2015-01-06 10:40:00,79.8,79.83,79.65,79.66,26700.0,65.8729,65.8976,65.749,65.7573,26700.0
2015-01-06 10:45:00,79.66,79.71,79.53,79.6,13700.0,65.7573,65.7986,65.65,65.7078,13700.0
2015-01-06 10:50:00,79.63,79.72,79.58,79.7,15900.0,65.7325,65.8068,65.6913,65.7903,15900.0
2015-01-06 10:55:00,79.73,79.74,79.54,79.57,42000.0,65.8151,65.8233,65.6582,65.683,42000.0
2015-01-06 11:00:00,79.56,79.56,79.42,79.54,20500.0,65.6747,65.6747,65.5592,65.6582,20500.0
2015-01-06 11:05:00,79.56,79.72,79.56,79.7,45800.0,65.6747,65.8068,65.6747,65.7903,45800.0
2015-01-06 11:10:00,79.69,79.77,79.63,79.76,21000.0,65.7821,65.8481,65.7325,65.8398,21000.0
2015-01-06 11:15:00,79.76,79.76,79.42,79.5,29100.0,65.8398,65.8398,65.5592,65.6252,29100.0
2015-01-06 11:20:00,79.49,79.51,79.32,79.36,23900.0,65.617,65.6335,65.4766,65.5097,23900.0
2015-01-06 11:25:00,79.35,79.41,79.27,79.4,16700.0,65.5014,65.5509,65.4354,65.5427,16700.0
2015-01-06 11:30:00,79.4,79.47,79.29,79.32,28800.0,65.5427,65.6005,65.4519,65.4766,28800.0
2015-01-06 11:35:00,79.32,79.33,79.1,79.15,23700.0,65.4766,65.4849,65.295,65.3363,23700.0
2015-01-06 11:40:00,79.16,79.26,79.05,79.08,13200.0,65.3446,65.4271,65.2538,65.2785,13200.0
2015-01-06 11:45:00,79.06,79.28,79.04,79.28,24200.0,65.262,65.4436,65.2455,65.4436,24200.0
2015-01-06 11:50:00,79.27,79.34,79.2,79.2,16500.0,65.4354,65.4931,65.3776,65.3776,16500.0
2015-01-06 11:55:00,79.22,79.38,79.22,79.23,11300.0,65.3941,65.5262,65.3941,65.4023,11300.0
2015-01-06 12:00:00,79.25,79.29,79.12,79.12,48000.0,65.4189,65.4519,65.3115,65.3115,48000.0
2015-01-06 12:05:00,79.13,79.17,78.96,79.06,17100.0,65.3198,65.3528,65.1795,65.262,17100.0
2015-01-06 12:10:00,79.08,79.12,78.97,79.1,12100.0,65.2785,65.3115,65.1877,65.295,12100.0
2015-01-06 12:15:00,79.09,79.09,78.95,78.97,70000.0,65.2868,65.2868,65.1712,65.1877,70000.0
2015-01-06 12:20:00,78.96,79.02,78.86,78.87,18400.0,65.1795,65.229,65.0969,65.1052,18400.0
2015-01-06 12:25:00,78.88,79.06,78.87,79.05,25600.0,65.1134,65.262,65.1052,65.2538,25600.0
2015-01-06 12:30:00,79.05,79.15,79.02,79.15,25800.0,65.2538,65.3363,65.229,65.3363,25800.0
2015-01-06 12:35:00,79.12,79.33,79.12,79.32,37700.0,65.3115,65.4849,65.3115,65.4766,37700.0
2015-01-06 12:40:00,79.3,79.36,79.21,79.21,37600.0,65.4601,65.5097,65.3858,65.3858,37600.0
2015-01-06 12:45:00,79.21,79.26,79.17,79.26,38100.0,65.3858,65.4271,65.3528,65.4271,38100.0
2015-01-06 12:50:00,79.27,79.4,79.26,79.35,24000.0,65.4354,65.5427,65.4271,65.5014,24000.0
2015-01-06 12:55:00,79.35,79.46,79.35,79.42,51100.0,65.5014,65.5922,65.5014,65.5592,51100.0
2015-01-06 13:00:00,79.4,79.42,79.19,79.22,33000.0,65.5427,65.5592,65.3693,65.3941,33000.0
2015-01-06 13:05:00,79.22,79.26,79.12,79.12,70200.0,65.3941,65.4271,65.3115,65.3115,70200.0
2015-01-06 13:10:00,79.09,79.11,78.99,79.0,21900.0,65.2868,65.3033,65.2042,65.2125,21900.0
2015-01-06 13:15:00,79.0,79.05,78.93,78.93,33200.0,65.2125,65.2538,65.1547,65.1547,33200.0
2015-01-06 13:20:00,78.95,79.01,78.92,78.95,17200.0,65.1712,65.2207,65.1464,65.1712,17200.0
2015-01-06 13:25:00,78.94,79.13,78.86,79.04,26100.0,65.163,65.3198,65.0969,65.2455,26100.0
2015-01-06 13:30:00,79.03,79.13,78.94,79.04,49800.0,65.2372,65.3198,65.163,65.2455,49800.0
2015-01-06 13:35:00,79.03,79.21,79.02,79.16,26700.0,65.2372,65.3858,65.229,65.3446,26700.0
2015-01-06 13:40:00,79.16,79.16,79.03,79.1,28400.0,65.3446,65.3446,65.2372,65.295,28400.0
2015-01-06 13:45:00,79.11,79.23,79.1,79.21,19700.0,65.3033,65.4023,65.295,65.3858,19700.0
2015-01-06 13:50:00,79.23,79.24,79.15,79.18,14100.0,65.4023,65.4106,65.3363,65.3611,14100.0
2015-01-06 13:55:00,79.21,79.35,79.14,79.35,33600.0,65.3858,65.5014,65.328,65.5014,33600.0
2015-01-06 14:00:00,79.34,79.44,79.34,79.39,13200.0,65.4931,65.5757,65.4931,65.5344,13200.0
2015-01-06 14:05:00,79.37,79.38,79.31,79.35,16700.0,65.5179,65.5262,65.4684,65.5014,16700.0
2015-01-06 14:10:00,79.35,79.36,79.04,79.04,22000.0,65.5014,65.5097,65.2455,65.2455,22000.0
2015-01-06 14:15:00,79.05,79.13,79.03,79.13,17900.0,65.2538,65.3198,65.2372,65.3198,17900.0
2015-01-06 14:20:00,79.13,79.21,79.1,79.18,25900.0,65.3198,65.3858,65.295,65.3611,25900.0
2015-01-06 14:25:00,79.19,79.32,79.16,79.31,27900.0,65.3693,65.4766,65.3446,65.4684,27900.0
2015-01-06 14:30:00,79.32,79.39,79.22,79.26,12700.0,65.4766,65.5344,65.3941,65.4271,12700.0
2015-01-06 14:35:00,79.27,79.41,79.25,79.41,20200.0,65.4354,65.5509,65.4189,65.5509,20200.0
2015-01-06 14:40:00,79.39,79.66,79.31,79.65,28600.0,65.5344,65.7573,65.4684,65.749,28600.0
2015-01-06 14:45:00,79.65,79.69,79.54,79.62,30000.0,65.749,65.7821,65.6582,65.7243,30000.0
2015-01-06 14:50:00,79.61,79.67,79.52,79.64,19400.0,65.716,65.7655,65.6417,65.7408,19400.0
2015-01-06 14:55:00,79.59,79.59,79.44,79.51,38500.0,65.6995,65.6995,65.5757,65.6335,38500.0
2015-01-06 15:00:00,79.5,79.54,79.37,79.37,30000.0,65.6252,65.6582,65.5179,65.5179,30000.0
2015-01-06 15:05:00,79.39,79.42,79.34,79.38,25400.0,65.5344,65.5592,65.4931,65.5262,25400.0
2015-01-06 15:10:00,79.38,79.54,79.36,79.46,23300.0,65.5262,65.6582,65.5097,65.5922,23300.0
2015-01-06 15:15:00,79.46,79.63,79.46,79.58,30700.0,65.5922,65.7325,65.5922,65.6913,30700.0
2015-01-06 15:20:00,79.59,79.83,79.52,79.67,44800.0,65.6995,65.8976,65.6417,65.7655,44800.0
2015-01-06 15:25:00,79.67,79.74,79.56,79.74,38900.0,65.7655,65.8233,65.6747,65.8233,38900.0
2015-01-06 15:30:00,79.73,79.73,79.49,79.49,43600.0,65.8151,65.8151,65.617,65.617,43600.0
2015-01-06 15:35:00,79.5,79.52,79.34,79.36,76400.0,65.6252,65.6417,65.4931,65.5097,76400.0
2015-01-06 15:40:00,79.36,79.46,79.33,79.45,43800.0,65.5097,65.5922,65.4849,65.5839,43800.0
2015-01-06 15:45:00,79.43,79.59,79.42,79.5,64400.0,65.5674,65.6995,65.5592,65.6252,64400.0
2015-01-06 15:50:00,79.49,79.52,79.27,79.29,86900.0,65.617,65.6417,65.4354,65.4519,86900.0
2015-01-06 15:55:00,79.29,79.29,79.05,79.08,120200.0,65.4519,65.4519,65.2538,65.2785,120200.0
2015-01-07 09:30:00,80.16,80.46,79.95,80.05,111100.0,66.17,66.4177,65.9967,66.0792,111100.0
2015-01-07 09:35:00,80.1,80.27,80.1,80.19,68500.0,66.1205,66.2608,66.1205,66.1948,68500.0
2015-01-07 09:40:00,80.17,80.23,80.11,80.17,51100.0,66.1783,66.2278,66.1288,66.1783,51100.0
2015-01-07 09:45:00,80.17,80.23,80.08,80.2,50600.0,66.1783,66.2278,66.104,66.2031,50600.0
2015-01-07 09:50:00,80.24,80.3,80.17,80.19,48700.0,66.2361,66.2856,66.1783,66.1948,48700.0
2015-01-07 09:55:00,80.16,80.27,80.15,80.25,30400.0,66.17,66.2608,66.1618,66.2443,30400.0
2015-01-07 10:00:00,80.26,80.42,80.23,80.39,54700.0,66.2526,66.3847,66.2278,66.3599,54700.0
2015-01-07 10:05:00,80.39,80.41,80.23,80.24,24700.0,66.3599,66.3764,66.2278,66.2361,24700.0
2015-01-07 10:10:00,80.26,80.27,80.14,80.15,25300.0,66.2526,66.2608,66.1535,66.1618,25300.0
2015-01-07 10:15:00,80.13,80.33,80.13,80.33,22300.0,66.1453,66.3104,66.1453,66.3104,22300.0
2015-01-07 10:20:00,80.34,80.37,80.27,80.3,30800.0,66.3186,66.3434,66.2608,66.2856,30800.0
2015-01-07 10:25:00,80.3,80.3,80.12,80.23,17700.0,66.2856,66.2856,66.137,66.2278,17700.0
2015-01-07 10:30:00,80.21,80.22,80.09,80.19,15800.0,66.2113,66.2196,66.1122,66.1948,15800.0
2015-01-07 10:35:00,80.18,80.3,80.18,80.18,19400.0,66.1865,66.2856,66.1865,66.1865,19400.0
2015-01-07 10:40:00,80.16,80.16,79.98,80.05,32900.0,66.17,66.17,66.0214,66.0792,32900.0
2015-01-07 10:45:00,80.07,80.16,80.03,80.15,32800.0,66.0957,66.17,66.0627,66.1618,32800.0
2015-01-07 10:50:00,80.14,80.22,80.11,80.2,14100.0,66.1535,66.2196,66.1288,66.2031,14100.0
2015-01-07 10:55:00,80.19,80.22,80.04,80.05,15300.0,66.1948,66.2196,66.071,66.0792,15300.0
2015-01-07 11:00:00,80.05,80.14,80.01,80.07,38300.0,66.0792,66.1535,66.0462,66.0957,38300.0
2015-01-07 11:05:00,80.05,80.09,80.0,80.06,80000.0,66.0792,66.1122,66.038,66.0875,80000.0
2015-01-07 11:10:00,80.06,80.11,80.01,80.01,50400.0,66.0875,66.1288,66.0462,66.0462,50400.0
2015-01-07 11:15:00,80.01,80.06,80.0,80.01,36300.0,66.0462,66.0875,66.038,66.0462,36300.0
2015-01-07 11:20:00,80.0,80.03,79.9,79.95,33600.0,66.038,66.0627,65.9554,65.9967,33600.0
2015-01-07 11:25:00,79.95,79.95,79.82,79.88,21000.0,65.9967,65.9967,65.8894,65.9389,21000.0
2015-01-07 11:30:00,79.89,79.95,79.81,79.94,20100.0,65.9472,65.9967,65.8811,65.9884,20100.0
2015-01-07 11:35:00,79.94,79.94,79.9,79.91,12800.0,65.9884,65.9884,65.9554,65.9637,12800.0
2015-01-07 11:40:00,79.9,79.95,79.88,79.94,28400.0,65.9554,65.9967,65.9389,65.9884,28400.0
2015-01-07 11:45:00,79.92,79.94,79.8,79.88,25000.0,65.9719,65.9884,65.8729,65.9389,25000.0
2015-01-07 11:50:00,79.87,80.0,79.84,79.94,19100.0,65.9306,66.038,65.9059,65.9884,19100.0
2015-01-07 11:55:00,79.94,80.13,79.93,80.06,19300.0,65.9884,66.1453,65.9802,66.0875,19300.0
2015-01-07 12:00:00,80.08,80.15,79.99,80.01,52100.0,66.104,66.1618,66.0297,66.0462,52100.0
2015-01-07 12:05:00,80.02,80.15,79.98,80.11,28800.0,66.0545,66.1618,66.0214,66.1288,28800.0
2015-01-07 12:10:00,80.1,80.11,79.91,79.91,10500.0,66.1205,66.1288,65.9637,65.9637,10500.0
2015-01-07 12:15:00,79.92,80.06,79.92,80.02,18400.0,65.9719,66.0875,65.9719,66.0545,18400.0
2015-01-07 12:20:00,80.02,80.07,80.0,80.02,24700.0,66.0545,66.0957,66.038,66.0545,24700.0
2015-01-07 12:25:00,80.02,80.13,80.01,80.13,36100.0,66.0545,66.1453,66.0462,66.1453,36100.0
2015-01-07 12:30:00,80.15,80.15,80.08,80.09,14600.0,66.1618,66.1618,66.104,66.1122,14600.0
2015-01-07 12:35:00,80.12,80.15,80.1,80.14,14400.0,66.137,66.1618,66.1205,66.1535,14400.0
2015-01-07 12:40:00,80.14,80.15,80.05,80.09,14400.0,66.1535,66.1618,66.0792,66.1122,14400.0
2015-01-07 12:45:00,80.09,80.09,80.05,80.07,9700.0,66.1122,66.1122,66.0792,66.0957,9700.0
2015-01-07 12:50:00,80.07,80.1,80.04,80.05,13900.0,66.0957,66.1205,66.071,66.0792,13900.0
2015-01-07 12:55:00,80.06,80.06,80.01,80.01,8200.0,66.0875,66.0875,66.0462,66.0462,8200.0
2015-01-07 13:00:00,80.01,80.09,80.01,80.01,14000.0,66.0462,66.1122,66.0462,66.0462,14000.0
2015-01-07 13:05:00,80.01,80.04,79.97,79.97,12200.0,66.0462,66.071,66.0132,66.0132,12200.0
2015-01-07 13:10:00,79.98,80.0,79.94,79.95,8500.0,66.0214,66.038,65.9884,65.9967,8500.0
2015-01-07 13:15:00,79.95,80.01,79.93,79.99,9100.0,65.9967,66.0462,65.9802,66.0297,9100.0
2015-01-07 13:20:00,79.99,80.01,79.83,79.83,17400.0,66.0297,66.0462,65.8976,65.8976,17400.0
2015-01-07 13:25:00,79.83,79.86,79.81,79.83,6900.0,65.8976,65.9224,65.8811,65.8976,6900.0
2015-01-07 13:30:00,79.83,79.94,79.82,79.94,9300.0,65.8976,65.9884,65.8894,65.9884,9300.0
2015-01-07 13:35:00,79.93,80.02,79.92,79.98,9000.0,65.9802,66.0545,65.9719,66.0214,9000.0
2015-01-07 13:40:00,79.99,80.0,79.9,79.91,7300.0,66.0297,66.038,65.9554,65.9637,7300.0
2015-01-07 13:45:00,79.91,80.04,79.89,80.02,10700.0,65.9637,66.071,65.9472,66.0545,10700.0
2015-01-07 13:50:00,80.05,80.05,79.99,80.02,7400.0,66.0792,66.0792,66.0297,66.0545,7400.0
2015-01-07 13:55:00,80.02,80.03,79.99,80.01,9400.0,66.0545,66.0627,66.0297,66.0462,9400.0
2015-01-07 14:00:00,80.0,80.13,79.85,80.08,43000.0,66.038,66.1453,65.9141,66.104,43000.0
2015-01-07 14:05:00,80.07,80.11,79.97,80.08,11400.0,66.0957,66.1288,66.0132,66.104,11400.0
2015-01-07 14:10:00,80.11,80.15,79.99,80.02,13700.0,66.1288,66.1618,66.0297,66.0545,13700.0
2015-01-07 14:15:00,80.03,80.05,79.94,79.99,17800.0,66.0627,66.0792,65.9884,66.0297,17800.0
2015-01-07 14:20:00,79.99,80.09,79.95,79.98,15600.0,66.0297,66.1122,65.9967,66.0214,15600.0
2015-01-07 14:25:00,80.0,80.04,79.94,80.0,11800.0,66.038,66.071,65.9884,66.038,11800.0
2015-01-07 14:30:00,79.98,80.05,79.97,80.04,16900.0,66.0214,66.0792,66.0132,66.071,16900.0
2015-01-07 14:35:00,80.05,80.11,80.04,80.08,23500.0,66.0792,66.1288,66.071,66.104,23500.0
2015-01-07 14:40:00,80.09,80.09,79.93,79.95,19600.0,66.1122,66.1122,65.9802,65.9967,19600.0
2015-01-07 14:45:00,79.95,80.0,79.91,79.96,11400.0,65.9967,66.038,65.9637,66.0049,11400.0
2015-01-07 14:50:00,79.95,79.95,79.76,79.78,17700.0,65.9967,65.9967,65.8398,65.8564,17700.0
2015-01-07 14:55:00,79.78,79.84,79.71,79.71,16100.0,65.8564,65.9059,65.7986,65.7986,16100.0
2015-01-07 15:00:00,79.74,79.84,79.73,79.73,16500.0,65.8233,65.9059,65.8151,65.8151,16500.0
2015-01-07 15:05:00,79.73,79.88,79.73,79.88,14500.0,65.8151,65.9389,65.8151,65.9389,14500.0
2015-01-07 15:10:00,79.88,79.89,79.82,79.88,13500.0,65.9389,65.9472,65.8894,65.9389,13500.0
2015-01-07 15:15:00,79.88,79.95,79.72,79.92,19500.0,65.9389,65.9967,65.8068,65.9719,19500.0
2015-01-07 15:20:00,79.92,79.93,79.82,79.83,21700.0,65.9719,65.9802,65.8894,65.8976,21700.0
2015-01-07 15:25:00,79.82,79.86,79.76,79.86,27500.0,65.8894,65.9224,65.8398,65.9224,27500.0
2015-01-07 15:30:00,79.85,79.95,79.82,79.9,24100.0,65.9141,65.9967,65.8894,65.9554,24100.0
2015-01-07 15:35:00,79.9,79.91,79.81,79.87,29600.0,65.9554,65.9637,65.8811,65.9306,29600.0
2015-01-07 15:40:00,79.88,79.92,79.82,79.9,39600.0,65.9389,65.9719,65.8894,65.9554,39600.0
2015-01-07 15:45:00,79.91,79.99,79.87,79.92,58100.0,65.9637,66.0297,65.9306,65.9719,58100.0
2015-01-07 15:50:00,79.93,79.97,79.84,79.87,59300.0,65.9802,66.0132,65.9059,65.9306,59300.0
2015-01-07 15:55:00,79.87,79.99,79.84,79.96,104300.0,65.9306,66.0297,65.9059,66.0049,104300.0
2015-01-08 09:30:00,80.71,80.82,80.65,80.76,35600.0,66.624,66.7148,66.5745,66.6653,35600.0
2015-01-08 09:35:00,80.78,80.9,80.62,80.78,19100.0,66.6818,66.7809,66.5498,66.6818,19100.0
2015-01-08 09:40:00,80.8,80.94,80.77,80.91,23200.0,66.6983,66.8139,66.6736,66.7891,23200.0
2015-01-08 09:45:00,80.92,80.99,80.81,80.84,23600.0,66.7974,66.8552,66.7066,66.7314,23600.0
2015-01-08 09:50:00,80.85,80.85,80.68,80.76,13400.0,66.7396,66.7396,66.5993,66.6653,13400.0
2015-01-08 09:55:00,80.8,80.94,80.74,80.9,11900.0,66.6983,66.8139,66.6488,66.7809,11900.0
2015-01-08 10:00:00,80.9,80.96,80.85,80.89,46400.0,66.7809,66.8304,66.7396,66.7726,46400.0
2015-01-08 10:05:00,80.92,81.0,80.82,80.91,16800.0,66.7974,66.8634,66.7148,66.7891,16800.0
2015-01-08 10:10:00,80.91,80.92,80.83,80.89,11500.0,66.7891,66.7974,66.7231,66.7726,11500.0
2015-01-08 10:15:00,80.9,80.93,80.79,80.88,18400.0,66.7809,66.8056,66.6901,66.7644,18400.0
2015-01-08 10:20:00,80.87,80.92,80.83,80.84,12200.0,66.7561,66.7974,66.7231,66.7314,12200.0
2015-01-08 10:25:00,80.87,80.94,80.87,80.91,10700.0,66.7561,66.8139,66.7561,66.7891,10700.0
2015-01-08 10:30:00,80.92,81.04,80.92,81.02,11200.0,66.7974,66.8964,66.7974,66.8799,11200.0
2015-01-08 10:35:00,81.02,81.03,80.87,80.92,10900.0,66.8799,66.8882,66.7561,66.7974,10900.0
2015-01-08 10:40:00,80.93,80.99,80.9,80.96,11100.0,66.8056,66.8552,66.7809,66.8304,11100.0
2015-01-08 10:45:00,80.96,81.05,80.96,81.03,11900.0,66.8304,66.9047,66.8304,66.8882,11900.0
2015-01-08 10:50:00,81.01,81.02,80.95,81.01,17000.0,66.8717,66.8799,66.8222,66.8717,17000.0
2015-01-08 10:55:00,81.03,81.22,81.03,81.2,17700.0,66.8882,67.045,66.8882,67.0285,17700.0
2015-01-08 11:00:00,81.22,81.33,81.21,81.27,13600.0,67.045,67.1358,67.0368,67.0863,13600.0
2015-01-08 11:05:00,81.27,81.39,81.27,81.31,20000.0,67.0863,67.1854,67.0863,67.1193,20000.0
2015-01-08 11:10:00,81.32,81.32,81.22,81.28,16200.0,67.1276,67.1276,67.045,67.0946,16200.0
2015-01-08 11:15:00,81.27,81.35,81.26,81.35,17900.0,67.0863,67.1523,67.0781,67.1523,17900.0
2015-01-08 11:20:00,81.35,81.36,81.2,81.2,18300.0,67.1523,67.1606,67.0285,67.0285,18300.0
2015-01-08 11:25:00,81.19,81.19,81.1,81.1,15600.0,67.0203,67.0203,66.946,66.946,15600.0
2015-01-08 11:30:00,81.1,81.14,81.02,81.02,10400.0,66.946,66.979,66.8799,66.8799,10400.0
2015-01-08 11:35:00,81.02,81.07,80.96,81.07,16600.0,66.8799,66.9212,66.8304,66.9212,16600.0
2015-01-08 11:40:00,81.08,81.08,80.96,80.98,10500.0,66.9295,66.9295,66.8304,66.8469,10500.0
2015-01-08 11:45:00,81.0,81.07,80.97,81.02,22100.0,66.8634,66.9212,66.8387,66.8799,22100.0
2015-01-08 11:50:00,81.02,81.02,80.98,81.0,13700.0,66.8799,66.8799,66.8469,66.8634,13700.0
2015-01-08 11:55:00,81.0,81.03,80.95,80.97,10100.0,66.8634,66.8882,66.8222,66.8387,10100.0
2015-01-08 12:00:00,80.97,80.98,80.92,80.93,10500.0,66.8387,66.8469,66.7974,66.8056,10500.0
2015-01-08 12:05:00,80.91,80.96,80.89,80.9,7900.0,66.7891,66.8304,66.7726,66.7809,7900.0
2015-01-08 12:10:00,80.91,80.92,80.79,80.83,13800.0,66.7891,66.7974,66.6901,66.7231,13800.0
2015-01-08 12:15:00,80.83,80.88,80.82,80.85,8200.0,66.7231,66.7644,66.7148,66.7396,8200.0
2015-01-08 12:20:00,80.84,80.89,80.8,80.89,7300.0,66.7314,66.7726,66.6983,66.7726,7300.0
2015-01-08 12:25:00,80.89,80.94,80.84,80.93,10900.0,66.7726,66.8139,66.7314,66.8056,10900.0
2015-01-08 12:30:00,80.93,80.94,80.82,80.82,10000.0,66.8056,66.8139,66.7148,66.7148,10000.0
2015-01-08 12:35:00,80.82,80.87,80.82,80.82,5600.0,66.7148,66.7561,66.7148,66.7148,5600.0
2015-01-08 12:40:00,80.82,80.86,80.81,80.83,10200.0,66.7148,66.7479,66.7066,66.7231,10200.0
2015-01-08 12:45:00,80.83,80.83,80.76,80.79,10100.0,66.7231,66.7231,66.6653,66.6901,10100.0
2015-01-08 12:50:00,80.78,80.84,80.77,80.8,10000.0,66.6818,66.7314,66.6736,66.6983,10000.0
2015-01-08 12:55:00,80.8,80.86,80.77,80.84,11700.0,66.6983,66.7479,66.6736,66.7314,11700.0
2015-01-08 13:00:00,80.84,80.85,80.73,80.73,10700.0,66.7314,66.7396,66.6406,66.6406,10700.0
2015-01-08 13:05:00,80.73,80.86,80.72,80.84,20300.0,66.6406,66.7479,66.6323,66.7314,20300.0
2015-01-08 13:10:00,80.85,80.85,80.74,80.74,26100.0,66.7396,66.7396,66.6488,66.6488,26100.0
2015-01-08 13:15:00,80.74,80.76,80.7,80.74,12700.0,66.6488,66.6653,66.6158,66.6488,12700.0
2015-01-08 13:20:00,80.73,80.77,80.71,80.77,10100.0,66.6406,66.6736,66.624,66.6736,10100.0
2015-01-08 13:25:00,80.76,80.83,80.72,80.77,41900.0,66.6653,66.7231,66.6323,66.6736,41900.0
2015-01-08 13:30:00,80.78,80.78,80.7,80.71,9100.0,66.6818,66.6818,66.6158,66.624,9100.0
2015-01-08 13:35:00,80.71,80.75,80.7,80.7,7600.0,66.624,66.6571,66.6158,66.6158,7600.0
2015-01-08 13:40:00,80.7,80.76,80.69,80.74,11100.0,66.6158,66.6653,66.6075,66.6488,11100.0
2015-01-08 13:45:00,80.73,80.74,80.7,80.74,9100.0,66.6406,66.6488,66.6158,66.6488,9100.0
2015-01-08 13:50:00,80.74,80.81,80.72,80.79,16500.0,66.6488,66.7066,66.6323,66.6901,16500.0
2015-01-08 13:55:00,80.78,80.78,80.65,80.68,18000.0,66.6818,66.6818,66.5745,66.5993,18000.0
2015-01-08 14:00:00,80.7,80.71,80.59,80.62,21200.0,66.6158,66.624,66.525,66.5498,21200.0
2015-01-08 14:05:00,80.62,80.71,80.58,80.62,49800.0,66.5498,66.624,66.5167,66.5498,49800.0
2015-01-08 14:10:00,80.63,80.67,80.6,80.62,11200.0,66.558,66.591,66.5332,66.5498,11200.0
2015-01-08 14:15:00,80.63,80.75,80.62,80.71,8000.0,66.558,66.6571,66.5498,66.624,8000.0
2015-01-08 14:20:00,80.7,80.76,80.69,80.71,18600.0,66.6158,66.6653,66.6075,66.624,18600.0
2015-01-08 14:25:00,80.72,80.81,80.72,80.8,7500.0,66.6323,66.7066,66.6323,66.6983,7500.0
2015-01-08 14:30:00,80.8,80.86,80.79,80.81,16900.0,66.6983,66.7479,66.6901,66.7066,16900.0
2015-01-08 14:35:00,80.79,80.83,80.78,80.8,43600.0,66.6901,66.7231,66.6818,66.6983,43600.0
2015-01-08 14:40:00,80.79,80.87,80.78,80.79,35500.0,66.6901,66.7561,66.6818,66.6901,35500.0
2015-01-08 14:45:00,80.78,80.82,80.73,80.82,16900.0,66.6818,66.7148,66.6406,66.7148,16900.0
2015-01-08 14:50:00,80.81,80.83,80.79,80.81,13800.0,66.7066,66.7231,66.6901,66.7066,13800.0
2015-01-08 14:55:00,80.81,80.86,80.76,80.77,18700.0,66.7066,66.7479,66.6653,66.6736,18700.0
2015-01-08 15:00:00,80.76,80.86,80.75,80.78,27100.0,66.6653,66.7479,66.6571,66.6818,27100.0
2015-01-08 15:05:00,80.79,80.81,80.72,80.75,21500.0,66.6901,66.7066,66.6323,66.6571,21500.0
2015-01-08 15:10:00,80.75,80.83,80.75,80.8,25400.0,66.6571,66.7231,66.6571,66.6983,25400.0
2015-01-08 15:15:00,80.8,80.81,80.75,80.8,28500.0,66.6983,66.7066,66.6571,66.6983,28500.0
2015-01-08 15:20:00,80.81,80.83,80.77,80.8,23000.0,66.7066,66.7231,66.6736,66.6983,23000.0
2015-01-08 15:25:00,80.8,80.82,80.76,80.82,21900.0,66.6983,66.7148,66.6653,66.7148,21900.0
2015-01-08 15:30:00,80.81,80.82,80.69,80.75,114100.0,66.7066,66.7148,66.6075,66.6571,114100.0
2015-01-08 15:35:00,80.74,80.79,80.7,80.74,28000.0,66.6488,66.6901,66.6158,66.6488,28000.0
2015-01-08 15:40:00,80.73,80.73,80.66,80.66,34200.0,66.6406,66.6406,66.5828,66.5828,34200.0
2015-01-08 15:45:00,80.66,80.71,80.64,80.66,47100.0,66.5828,66.624,66.5663,66.5828,47100.0
2015-01-08 15:50:00,80.67,80.69,80.62,80.67,53500.0,66.591,66.6075,66.5498,66.591,53500.0
2015-01-08 15:55:00,80.67,80.77,80.65,80.76,110500.0,66.591,66.6736,66.5745,66.6653,110500.0
2015-01-09 09:30:00,80.9,81.03,80.72,80.72,56000.0,66.7809,66.8882,66.6323,66.6323,56000.0
2015-01-09 09:35:00,80.64,80.81,80.56,80.81,17300.0,66.5663,66.7066,66.5002,66.7066,17300.0
2015-01-09 09:40:00,80.79,80.89,80.66,80.67,38600.0,66.6901,66.7726,66.5828,66.591,38600.0
2015-01-09 09:45:00,80.67,80.72,80.34,80.34,13600.0,66.591,66.6323,66.3186,66.3186,13600.0
2015-01-09 09:50:00,80.34,80.37,80.25,80.32,16900.0,66.3186,66.3434,66.2443,66.3021,16900.0
2015-01-09 09:55:00,80.3,80.3,80.04,80.06,37200.0,66.2856,66.2856,66.071,66.0875,37200.0
2015-01-09 10:00:00,80.05,80.16,80.01,80.07,18700.0,66.0792,66.17,66.0462,66.0957,18700.0
2015-01-09 10:05:00,80.09,80.13,80.0,80.08,18400.0,66.1122,66.1453,66.038,66.104,18400.0
2015-01-09 10:10:00,80.11,80.21,80.08,80.13,11400.0,66.1288,66.2113,66.104,66.1453,11400.0
2015-01-09 10:15:00,80.16,80.18,80.0,80.14,27200.0,66.17,66.1865,66.038,66.1535,27200.0
2015-01-09 10:20:00,80.16,80.29,80.16,80.24,26500.0,66.17,66.2773,66.17,66.2361,26500.0
2015-01-09 10:25:00,80.21,80.28,80.08,80.2,36000.0,66.2113,66.2691,66.104,66.2031,36000.0
2015-01-09 10:30:00,80.15,80.17,79.93,80.0,69900.0,66.1618,66.1783,65.9802,66.038,69900.0
2015-01-09 10:35:00,80.0,80.09,79.96,80.02,27600.0,66.038,66.1122,66.0049,66.0545,27600.0
2015-01-09 10:40:00,80.0,80.02,79.91,79.97,25200.0,66.038,66.0545,65.9637,66.0132,25200.0
2015-01-09 10:45:00,79.99,80.17,79.96,80.06,14500.0,66.0297,66.1783,66.0049,66.0875,14500.0
2015-01-09 10:50:00,80.06,80.16,80.02,80.12,8200.0,66.0875,66.17,66.0545,66.137,8200.0
2015-01-09 10:55:00,80.1,80.23,80.07,80.14,13000.0,66.1205,66.2278,66.0957,66.1535,13000.0
2015-01-09 11:00:00,80.14,80.14,79.94,79.94,14500.0,66.1535,66.1535,65.9884,65.9884,14500.0
2015-01-09 11:05:00,79.95,80.0,79.91,79.96,52600.0,65.9967,66.038,65.9637,66.0049,52600.0
2015-01-09 11:10:00,79.93,79.99,79.8,79.82,64900.0,65.9802,66.0297,65.8729,65.8894,64900.0
2015-01-09 11:15:00,79.85,79.85,79.75,79.81,36300.0,65.9141,65.9141,65.8316,65.8811,36300.0
2015-01-09 11:20:00,79.79,79.82,79.68,79.79,162500.0,65.8646,65.8894,65.7738,65.8646,162500.0
2015-01-09 11:25:00,79.8,79.82,79.68,79.78,16900.0,65.8729,65.8894,65.7738,65.8564,16900.0
2015-01-09 11:30:00,79.75,79.85,79.71,79.79,45800.0,65.8316,65.9141,65.7986,65.8646,45800.0
2015-01-09 11:35:00,79.78,79.82,79.75,79.8,26000.0,65.8564,65.8894,65.8316,65.8729,26000.0
2015-01-09 11:40:00,79.8,79.83,79.74,79.81,32700.0,65.8729,65.8976,65.8233,65.8811,32700.0
2015-01-09 11:45:00,79.8,79.87,79.77,79.87,50200.0,65.8729,65.9306,65.8481,65.9306,50200.0
2015-01-09 11:50:00,79.86,79.86,79.76,79.8,16500.0,65.9224,65.9224,65.8398,65.8729,16500.0
2015-01-09 11:55:00,79.8,79.9,79.7,79.89,11100.0,65.8729,65.9554,65.7903,65.9472,11100.0
2015-01-09 12:00:00,79.87,79.95,79.85,79.89,10600.0,65.9306,65.9967,65.9141,65.9472,10600.0
2015-01-09 12:05:00,79.87,80.0,79.83,79.97,11000.0,65.9306,66.038,65.8976,66.0132,11000.0
2015-01-09 12:10:00,79.97,79.97,79.89,79.93,14800.0,66.0132,66.0132,65.9472,65.9802,14800.0
2015-01-09 12:15:00,79.92,79.95,79.87,79.95,16400.0,65.9719,65.9967,65.9306,65.9967,16400.0
2015-01-09 12:20:00,79.95,79.95,79.78,79.78,7200.0,65.9967,65.9967,65.8564,65.8564,7200.0
2015-01-09 12:25:00,79.8,79.8,79.73,79.79,6700.0,65.8729,65.8729,65.8151,65.8646,6700.0
2015-01-09 12:30:00,79.78,79.87,79.75,79.75,12200.0,65.8564,65.9306,65.8316,65.8316,12200.0
2015-01-09 12:35:00,79.75,79.83,79.73,79.83,7000.0,65.8316,65.8976,65.8151,65.8976,7000.0
2015-01-09 12:40:00,79.83,79.85,79.77,79.83,11200.0,65.8976,65.9141,65.8481,65.8976,11200.0
2015-01-09 12:45:00,79.82,79.92,79.82,79.89,11000.0,65.8894,65.9719,65.8894,65.9472,11000.0
2015-01-09 12:50:00,79.88,79.88,79.75,79.76,8900.0,65.9389,65.9389,65.8316,65.8398,8900.0
2015-01-09 12:55:00,79.74,79.77,79.62,79.64,20800.0,65.8233,65.8481,65.7243,65.7408,20800.0
2015-01-09 13:00:00,79.65,79.72,79.62,79.7,15400.0,65.749,65.8068,65.7243,65.7903,15400.0
2015-01-09 13:05:00,79.71,79.75,79.67,79.7,10500.0,65.7986,65.8316,65.7655,65.7903,10500.0
2015-01-09 13:10:00,79.72,79.88,79.7,79.85,15000.0,65.8068,65.9389,65.7903,65.9141,15000.0
2015-01-09 13:15:00,79.9,79.96,79.87,79.95,10200.0,65.9554,66.0049,65.9306,65.9967,10200.0
2015-01-09 13:20:00,79.95,79.98,79.88,79.88,10500.0,65.9967,66.0214,65.9389,65.9389,10500.0
2015-01-09 13:25:00,79.88,79.88,79.78,79.8,12800.0,65.9389,65.9389,65.8564,65.8729,12800.0
2015-01-09 13:30:00,79.82,79.93,79.82,79.85,7000.0,65.8894,65.9802,65.8894,65.9141,7000.0
2015-01-09 13:35:00,79.87,79.93,79.82,79.82,15100.0,65.9306,65.9802,65.8894,65.8894,15100.0
2015-01-09 13:40:00,79.82,79.86,79.74,79.74,34600.0,65.8894,65.9224,65.8233,65.8233,34600.0
2015-01-09 13:45:00,79.74,79.83,79.7,79.81,19800.0,65.8233,65.8976,65.7903,65.8811,19800.0
2015-01-09 13:50:00,79.83,79.89,79.81,79.81,8900.0,65.8976,65.9472,65.8811,65.8811,8900.0
2015-01-09 13:55:00,79.8,79.82,79.74,79.81,13500.0,65.8729,65.8894,65.8233,65.8811,13500.0
2015-01-09 14:00:00,79.8,79.81,79.74,79.75,19300.0,65.8729,65.8811,65.8233,65.8316,19300.0
2015-01-09 14:05:00,79.74,79.79,79.73,79.74,8500.0,65.8233,65.8646,65.8151,65.8233,8500.0
2015-01-09 14:10:00,79.75,79.77,79.71,79.77,14000.0,65.8316,65.8481,65.7986,65.8481,14000.0
2015-01-09 14:15:00,79.78,79.78,79.71,79.76,11700.0,65.8564,65.8564,65.7986,65.8398,11700.0
2015-01-09 14:20:00,79.76,79.76,79.73,79.74,15100.0,65.8398,65.8398,65.8151,65.8233,15100.0
2015-01-09 14:25:00,79.74,79.76,79.7,79.7,9000.0,65.8233,65.8398,65.7903,65.7903,9000.0
2015-01-09 14:30:00,79.72,79.72,79.64,79.65,12300.0,65.8068,65.8068,65.7408,65.749,12300.0
2015-01-09 14:35:00,79.65,79.78,79.64,79.78,13200.0,65.749,65.8564,65.7408,65.8564,13200.0
2015-01-09 14:40:00,79.79,79.8,79.69,79.7,11000.0,65.8646,65.8729,65.7821,65.7903,11000.0
2015-01-09 14:45:00,79.69,79.69,79.6,79.61,14500.0,65.7821,65.7821,65.7078,65.716,14500.0
2015-01-09 14:50:00,79.62,79.67,79.6,79.65,13200.0,65.7243,65.7655,65.7078,65.749,13200.0
2015-01-09 14:55:00,79.65,79.66,79.56,79.6,34600.0,65.749,65.7573,65.6747,65.7078,34600.0
2015-01-09 15:00:00,79.58,79.68,79.55,79.65,21600.0,65.6913,65.7738,65.6665,65.749,21600.0
2015-01-09 15:05:00,79.66,79.76,79.66,79.73,27800.0,65.7573,65.8398,65.7573,65.8151,27800.0
2015-01-09 15:10:00,79.74,79.93,79.74,79.91,29000.0,65.8233,65.9802,65.8233,65.9637,29000.0
2015-01-09 15:15:00,79.91,79.95,79.87,79.9,23900.0,65.9637,65.9967,65.9306,65.9554,23900.0
2015-01-09 15:20:00,79.9,79.9,79.83,79.84,20300.0,65.9554,65.9554,65.8976,65.9059,20300.0
2015-01-09 15:25:00,79.83,79.85,79.66,79.68,23500.0,65.8976,65.9141,65.7573,65.7738,23500.0
2015-01-09 15:30:00,79.68,79.74,79.57,79.74,35000.0,65.7738,65.8233,65.683,65.8233,35000.0
2015-01-09 15:35:00,79.73,79.73,79.63,79.65,30100.0,65.8151,65.8151,65.7325,65.749,30100.0
2015-01-09 15:40:00,79.66,79.76,79.66,79.67,29600.0,65.7573,65.8398,65.7573,65.7655,29600.0
2015-01-09 15:45:00,79.67,79.72,79.64,79.66,70300.0,65.7655,65.8068,65.7408,65.7573,70300.0
2015-01-09 15:50:00,79.65,79.67,79.54,79.54,97100.0,65.749,65.7655,65.6582,65.6582,97100.0
2015-01-09 15:55:00,79.56,79.59,79.36,79.39,310100.0,65.6747,65.6995,65.5097,65.5344,310100.0
2015-01-12 09:30:00,79.79,80.0,79.42,79.71,84200.0,65.8646,66.038,65.5592,65.7986,84200.0
2015-01-12 09:35:00,79.72,79.72,79.23,79.34,64600.0,65.8068,65.8068,65.4023,65.4931,64600.0
2015-01-12 09:40:00,79.32,79.32,79.14,79.26,27900.0,65.4766,65.4766,65.328,65.4271,27900.0
2015-01-12 09:45:00,79.27,79.37,79.09,79.09,47100.0,65.4354,65.5179,65.2868,65.2868,47100.0
2015-01-12 09:50:00,79.09,79.18,78.99,79.1,36000.0,65.2868,65.3611,65.2042,65.295,36000.0
2015-01-12 09:55:00,79.07,79.08,78.8,78.97,30600.0,65.2703,65.2785,65.0474,65.1877,30600.0
2015-01-12 10:00:00,78.98,79.05,78.68,78.78,222100.0,65.196,65.2538,64.9483,65.0309,222100.0
2015-01-12 10:05:00,78.77,78.92,78.76,78.92,20200.0,65.0226,65.1464,65.0144,65.1464,20200.0
2015-01-12 10:10:00,78.89,78.9,78.77,78.79,21000.0,65.1217,65.1299,65.0226,65.0391,21000.0
2015-01-12 10:15:00,78.75,79.0,78.75,78.99,23200.0,65.0061,65.2125,65.0061,65.2042,23200.0
2015-01-12 10:20:00,78.98,78.98,78.77,78.85,17600.0,65.196,65.196,65.0226,65.0887,17600.0
2015-01-12 10:25:00,78.84,79.0,78.78,78.8,21100.0,65.0804,65.2125,65.0309,65.0474,21100.0
2015-01-12 10:30:00,78.8,78.9,78.76,78.86,20800.0,65.0474,65.1299,65.0144,65.0969,20800.0
2015-01-12 10:35:00,78.85,79.02,78.78,79.01,12300.0,65.0887,65.229,65.0309,65.2207,12300.0
2015-01-12 10:40:00,79.01,79.12,78.94,79.11,18900.0,65.2207,65.3115,65.163,65.3033,18900.0
2015-01-12 10:45:00,79.12,79.28,79.1,79.23,56000.0,65.3115,65.4436,65.295,65.4023,56000.0
2015-01-12 10:50:00,79.22,79.22,79.03,79.03,13700.0,65.3941,65.3941,65.2372,65.2372,13700.0
2015-01-12 10:55:00,79.03,79.22,78.98,79.22,27400.0,65.2372,65.3941,65.196,65.3941,27400.0
2015-01-12 11:00:00,79.21,79.31,79.2,79.2,15200.0,65.3858,65.4684,65.3776,65.3776,15200.0
2015-01-12 11:05:00,79.22,79.29,79.17,79.21,18700.0,65.3941,65.4519,65.3528,65.3858,18700.0
2015-01-12 11:10:00,79.23,79.31,79.13,79.15,14000.0,65.4023,65.4684,65.3198,65.3363,14000.0
2015-01-12 11:15:00,79.16,79.2,79.08,79.2,11200.0,65.3446,65.3776,65.2785,65.3776,11200.0
2015-01-12 11:20:00,79.2,79.28,79.1,79.21,13600.0,65.3776,65.4436,65.295,65.3858,13600.0
2015-01-12 11:25:00,79.24,79.24,79.06,79.11,28300.0,65.4106,65.4106,65.262,65.3033,28300.0
2015-01-12 11:30:00,79.13,79.2,79.03,79.07,22100.0,65.3198,65.3776,65.2372,65.2703,22100.0
2015-01-12 11:35:00,79.07,79.24,79.06,79.18,10700.0,65.2703,65.4106,65.262,65.3611,10700.0
2015-01-12 11:40:00,79.19,79.22,79.14,79.21,11400.0,65.3693,65.3941,65.328,65.3858,11400.0
2015-01-12 11:45:00,79.2,79.24,79.05,79.06,16800.0,65.3776,65.4106,65.2538,65.262,16800.0
2015-01-12 11:50:00,79.04,79.1,78.98,79.02,19500.0,65.2455,65.295,65.196,65.229,19500.0
2015-01-12 11:55:00,79.0,79.12,79.0,79.07,22000.0,65.2125,65.3115,65.2125,65.2703,22000.0
2015-01-12 12:00:00,79.07,79.22,79.05,79.22,8700.0,65.2703,65.3941,65.2538,65.3941,8700.0
2015-01-12 12:05:00,79.23,79.23,79.08,79.12,10500.0,65.4023,65.4023,65.2785,65.3115,10500.0
2015-01-12 12:10:00,79.11,79.16,79.0,79.06,10500.0,65.3033,65.3446,65.2125,65.262,10500.0
2015-01-12 12:15:00,79.07,79.16,78.99,79.1,14400.0,65.2703,65.3446,65.2042,65.295,14400.0
2015-01-12 12:20:00,79.11,79.22,79.06,79.2,12100.0,65.3033,65.3941,65.262,65.3776,12100.0
2015-01-12 12:25:00,79.2,79.2,79.04,79.13,9500.0,65.3776,65.3776,65.2455,65.3198,9500.0
2015-01-12 12:30:00,79.12,79.19,79.08,79.18,12300.0,65.3115,65.3693,65.2785,65.3611,12300.0
2015-01-12 12:35:00,79.18,79.18,79.12,79.14,7000.0,65.3611,65.3611,65.3115,65.328,7000.0
2015-01-12 12:40:00,79.14,79.17,79.0,79.03,16400.0,65.328,65.3528,65.2125,65.2372,16400.0
2015-01-12 12:45:00,79.01,79.07,78.97,78.99,10700.0,65.2207,65.2703,65.1877,65.2042,10700.0
2015-01-12 12:50:00,78.97,78.98,78.9,78.95,10100.0,65.1877,65.196,65.1299,65.1712,10100.0
2015-01-12 12:55:00,78.95,79.02,78.9,78.94,12000.0,65.1712,65.229,65.1299,65.163,12000.0
2015-01-12 13:00:00,78.96,79.05,78.94,78.98,14000.0,65.1795,65.2538,65.163,65.196,14000.0
2015-01-12 13:05:00,78.99,79.02,78.91,78.99,12600.0,65.2042,65.229,65.1382,65.2042,12600.0
2015-01-12 13:10:00,78.99,79.01,78.9,79.01,8100.0,65.2042,65.2207,65.1299,65.2207,8100.0
2015-01-12 13:15:00,79.02,79.02,78.9,78.91,8500.0,65.229,65.229,65.1299,65.1382,8500.0
2015-01-12 13:20:00,78.91,78.91,78.81,78.85,12300.0,65.1382,65.1382,65.0556,65.0887,12300.0
2015-01-12 13:25:00,78.87,78.93,78.85,78.86,9100.0,65.1052,65.1547,65.0887,65.0969,9100.0
2015-01-12 13:30:00,78.89,78.94,78.89,78.94,6500.0,65.1217,65.163,65.1217,65.163,6500.0
2015-01-12 13:35:00,78.95,78.98,78.91,78.94,11900.0,65.1712,65.196,65.1382,65.163,11900.0
2015-01-12 13:40:00,78.94,78.99,78.92,78.96,12800.0,65.163,65.2042,65.1464,65.1795,12800.0
2015-01-12 13:45:00,78.96,79.0,78.94,78.99,19100.0,65.1795,65.2125,65.163,65.2042,19100.0
2015-01-12 13:50:00,79.0,79.0,78.88,78.89,21100.0,65.2125,65.2125,65.1134,65.1217,21100.0
2015-01-12 13:55:00,78.89,78.91,78.86,78.89,13000.0,65.1217,65.1382,65.0969,65.1217,13000.0
2015-01-12 14:00:00,78.89,78.98,78.88,78.92,13400.0,65.1217,65.196,65.1134,65.1464,13400.0
2015-01-12 14:05:00,78.93,78.94,78.88,78.94,29500.0,65.1547,65.163,65.1134,65.163,29500.0
2015-01-12 14:10:00,78.94,79.01,78.93,78.99,41300.0,65.163,65.2207,65.1547,65.2042,41300.0
2015-01-12 14:15:00,79.0,79.01,78.85,78.85,15200.0,65.2125,65.2207,65.0887,65.0887,15200.0
2015-01-12 14:20:00,78.85,78.85,78.74,78.76,10800.0,65.0887,65.0887,64.9979,65.0144,10800.0
2015-01-12 14:25:00,78.77,78.85,78.74,78.76,14700.0,65.0226,65.0887,64.9979,65.0144,14700.0
2015-01-12 14:30:00,78.76,78.79,78.69,78.76,17500.0,65.0144,65.0391,64.9566,65.0144,17500.0
2015-01-12 14:35:00,78.77,78.77,78.65,78.71,13200.0,65.0226,65.0226,64.9236,64.9731,13200.0
2015-01-12 14:40:00,78.69,78.75,78.68,78.75,15100.0,64.9566,65.0061,64.9483,65.0061,15100.0
2015-01-12 14:45:00,78.75,78.82,78.68,78.8,13100.0,65.0061,65.0639,64.9483,65.0474,13100.0
2015-01-12 14:50:00,78.8,78.8,78.71,78.76,13300.0,65.0474,65.0474,64.9731,65.0144,13300.0
2015-01-12 14:55:00,78.76,78.91,78.76,78.91,61700.0,65.0144,65.1382,65.0144,65.1382,61700.0
2015-01-12 15:00:00,78.91,79.01,78.91,78.98,24500.0,65.1382,65.2207,65.1382,65.196,24500.0
2015-01-12 15:05:00,78.98,78.99,78.87,78.93,17700.0,65.196,65.2042,65.1052,65.1547,17700.0
2015-01-12 15:10:00,78.91,79.0,78.91,78.96,23200.0,65.1382,65.2125,65.1382,65.1795,23200.0
2015-01-12 15:15:00,78.95,79.05,78.91,79.0,17000.0,65.1712,65.2538,65.1382,65.2125,17000.0
2015-01-12 15:20:00,78.99,79.04,78.9,78.93,37500.0,65.2042,65.2455,65.1299,65.1547,37500.0
2015-01-12 15:25:00,78.91,78.99,78.9,78.96,34200.0,65.1382,65.2042,65.1299,65.1795,34200.0
2015-01-12 15:30:00,78.96,79.01,78.86,78.87,35800.0,65.1795,65.2207,65.0969,65.1052,35800.0
2015-01-12 15:35:00,78.87,78.93,78.84,78.9,35900.0,65.1052,65.1547,65.0804,65.1299,35900.0
2015-01-12 15:40:00,78.9,79.02,78.89,79.02,40100.0,65.1299,65.229,65.1217,65.229,40100.0
2015-01-12 15:45:00,79.02,79.22,79.02,79.13,47600.0,65.229,65.3941,65.229,65.3198,47600.0
2015-01-12 15:50:00,79.14,79.15,79.02,79.12,44700.0,65.328,65.3363,65.229,65.3115,44700.0
2015-01-12 15:55:00,79.13,79.14,78.99,79.05,102100.0,65.3198,65.328,65.2042,65.2538,102100.0
2015-01-13 09:30:00,79.75,80.04,79.71,79.96,78000.0,65.8316,66.071,65.7986,66.0049,78000.0
2015-01-13 09:35:00,79.98,79.98,79.74,79.9,46400.0,66.0214,66.0214,65.8233,65.9554,46400.0
2015-01-13 09:40:00,79.91,80.02,79.85,79.93,40800.0,65.9637,66.0545,65.9141,65.9802,40800.0
2015-01-13 09:45:00,79.99,80.02,79.87,79.92,30800.0,66.0297,66.0545,65.9306,65.9719,30800.0
2015-01-13 09:50:00,79.95,79.98,79.77,79.9,29800.0,65.9967,66.0214,65.8481,65.9554,29800.0
2015-01-13 09:55:00,79.9,79.92,79.82,79.88,20300.0,65.9554,65.9719,65.8894,65.9389,20300.0
2015-01-13 10:00:00,79.89,79.94,79.8,79.84,40800.0,65.9472,65.9884,65.8729,65.9059,40800.0
2015-01-13 10:05:00,79.84,79.86,79.77,79.77,16100.0,65.9059,65.9224,65.8481,65.8481,16100.0
2015-01-13 10:10:00,79.76,79.78,79.7,79.73,32300.0,65.8398,65.8564,65.7903,65.8151,32300.0
2015-01-13 10:15:00,79.74,79.78,79.66,79.67,18500.0,65.8233,65.8564,65.7573,65.7655,18500.0
2015-01-13 10:20:00,79.66,79.72,79.65,79.67,47200.0,65.7573,65.8068,65.749,65.7655,47200.0
2015-01-13 10:25:00,79.66,79.67,79.55,79.58,46500.0,65.7573,65.7655,65.6665,65.6913,46500.0
2015-01-13 10:30:00,79.58,79.6,79.5,79.55,33900.0,65.6913,65.7078,65.6252,65.6665,33900.0
2015-01-13 10:35:00,79.57,79.57,79.49,79.5,28600.0,65.683,65.683,65.617,65.6252,28600.0
2015-01-13 10:40:00,79.48,79.67,79.48,79.56,23800.0,65.6087,65.7655,65.6087,65.6747,23800.0
2015-01-13 10:45:00,79.55,79.62,79.46,79.47,28500.0,65.6665,65.7243,65.5922,65.6005,28500.0
2015-01-13 10:50:00,79.47,79.62,79.47,79.55,23200.0,65.6005,65.7243,65.6005,65.6665,23200.0
2015-01-13 10:55:00,79.55,79.6,79.49,79.53,23300.0,65.6665,65.7078,65.617,65.65,23300.0
2015-01-13 11:00:00,79.54,79.54,79.41,79.47,22800.0,65.6582,65.6582,65.5509,65.6005,22800.0
2015-01-13 11:05:00,79.46,79.53,79.44,79.48,79700.0,65.5922,65.65,65.5757,65.6087,79700.0
2015-01-13 11:10:00,79.49,79.52,79.43,79.44,19100.0,65.617,65.6417,65.5674,65.5757,19100.0
2015-01-13 11:15:00,79.44,79.45,79.35,79.38,20700.0,65.5757,65.5839,65.5014,65.5262,20700.0
2015-01-13 11:20:00,79.38,79.38,79.25,79.33,22800.0,65.5262,65.5262,65.4189,65.4849,22800.0
2015-01-13 11:25:00,79.34,79.34,79.27,79.33,14400.0,65.4931,65.4931,65.4354,65.4849,14400.0
2015-01-13 11:30:00,79.34,79.36,79.2,79.21,18000.0,65.4931,65.5097,65.3776,65.3858,18000.0
2015-01-13 11:35:00,79.24,79.24,79.02,79.06,28300.0,65.4106,65.4106,65.229,65.262,28300.0
2015-01-13 11:40:00,79.05,79.06,78.96,79.02,28000.0,65.2538,65.262,65.1795,65.229,28000.0
2015-01-13 11:45:00,79.02,79.17,78.98,79.13,26800.0,65.229,65.3528,65.196,65.3198,26800.0
2015-01-13 11:50:00,79.13,79.17,79.12,79.13,14900.0,65.3198,65.3528,65.3115,65.3198,14900.0
2015-01-13 11:55:00,79.11,79.12,79.01,79.06,21100.0,65.3033,65.3115,65.2207,65.262,21100.0
2015-01-13 12:00:00,79.05,79.08,78.94,78.97,25300.0,65.2538,65.2785,65.163,65.1877,25300.0
2015-01-13 12:05:00,78.96,78.97,78.9,78.94,14800.0,65.1795,65.1877,65.1299,65.163,14800.0
2015-01-13 12:10:00,78.95,79.0,78.89,78.99,10900.0,65.1712,65.2125,65.1217,65.2042,10900.0
2015-01-13 12:15:00,78.99,78.99,78.85,78.87,30100.0,65.2042,65.2042,65.0887,65.1052,30100.0
2015-01-13 12:20:00,78.89,78.89,78.73,78.78,29600.0,65.1217,65.1217,64.9896,65.0309,29600.0
2015-01-13 12:25:00,78.77,78.89,78.77,78.85,20000.0,65.0226,65.1217,65.0226,65.0887,20000.0
2015-01-13 12:30:00,78.85,78.85,78.74,78.82,12900.0,65.0887,65.0887,64.9979,65.0639,12900.0
2015-01-13 12:35:00,78.81,78.88,78.8,78.86,49200.0,65.0556,65.1134,65.0474,65.0969,49200.0
2015-01-13 12:40:00,78.85,78.97,78.75,78.92,99100.0,65.0887,65.1877,65.0061,65.1464,99100.0
2015-01-13 12:45:00,78.94,79.05,78.9,79.04,52000.0,65.163,65.2538,65.1299,65.2455,52000.0
2015-01-13 12:50:00,79.05,79.07,78.96,78.98,19100.0,65.2538,65.2703,65.1795,65.196,19100.0
2015-01-13 12:55:00,78.98,79.04,78.97,79.02,37500.0,65.196,65.2455,65.1877,65.229,37500.0
2015-01-13 13:00:00,79.04,79.12,79.03,79.03,16100.0,65.2455,65.3115,65.2372,65.2372,16100.0
2015-01-13 13:05:00,79.03,79.08,78.98,78.98,22500.0,65.2372,65.2785,65.196,65.196,22500.0
2015-01-13 13:10:00,78.98,79.0,78.96,78.98,35500.0,65.196,65.2125,65.1795,65.196,35500.0
2015-01-13 13:15:00,78.98,78.98,78.89,78.9,16200.0,65.196,65.196,65.1217,65.1299,16200.0
2015-01-13 13:20:00,78.89,78.9,78.73,78.78,36200.0,65.1217,65.1299,64.9896,65.0309,36200.0
2015-01-13 13:25:00,78.77,78.78,78.54,78.61,32300.0,65.0226,65.0309,64.8328,64.8905,32300.0
2015-01-13 13:30:00,78.59,78.64,78.48,78.63,30200.0,64.874,64.9153,64.7832,64.9071,30200.0
2015-01-13 13:35:00,78.64,78.64,78.41,78.41,32700.0,64.9153,64.9153,64.7255,64.7255,32700.0
2015-01-13 13:40:00,78.41,78.49,78.34,78.42,27900.0,64.7255,64.7915,64.6677,64.7337,27900.0
2015-01-13 13:45:00,78.4,78.66,78.38,78.61,96900.0,64.7172,64.9318,64.7007,64.8905,96900.0
2015-01-13 13:50:00,78.62,78.64,78.16,78.31,173600.0,64.8988,64.9153,64.5191,64.6429,173600.0
2015-01-13 13:55:00,78.33,78.41,78.25,78.33,74300.0,64.6594,64.7255,64.5934,64.6594,74300.0
2015-01-13 14:00:00,78.3,78.32,78.1,78.16,86000.0,64.6346,64.6512,64.4696,64.5191,86000.0
2015-01-13 14:05:00,78.16,78.2,77.95,78.0,113500.0,64.5191,64.5521,64.3457,64.387,113500.0
2015-01-13 14:10:00,78.02,78.06,77.81,77.87,29900.0,64.4035,64.4365,64.2302,64.2797,29900.0
2015-01-13 14:15:00,77.86,78.0,77.83,77.87,27500.0,64.2714,64.387,64.2467,64.2797,27500.0
2015-01-13 14:20:00,77.89,77.94,77.86,77.93,16900.0,64.2962,64.3375,64.2714,64.3292,16900.0
2015-01-13 14:25:00,77.92,78.18,77.92,78.17,68700.0,64.321,64.5356,64.321,64.5273,68700.0
2015-01-13 14:30:00,78.17,78.24,78.15,78.2,59700.0,64.5273,64.5851,64.5108,64.5521,59700.0
2015-01-13 14:35:00,78.2,78.28,78.18,78.2,33700.0,64.5521,64.6181,64.5356,64.5521,33700.0
2015-01-13 14:40:00,78.2,78.23,78.14,78.22,20200.0,64.5521,64.5769,64.5026,64.5686,20200.0
2015-01-13 14:45:00,78.21,78.25,78.1,78.1,51400.0,64.5604,64.5934,64.4696,64.4696,51400.0
2015-01-13 14:50:00,78.1,78.16,78.05,78.09,34200.0,64.4696,64.5191,64.4283,64.4613,34200.0
2015-01-13 14:55:00,78.1,78.1,77.68,77.69,69400.0,64.4696,64.4696,64.1229,64.1311,69400.0
2015-01-13 15:00:00,77.69,77.86,77.67,77.81,68000.0,64.1311,64.2714,64.1146,64.2302,68000.0
2015-01-13 15:05:00,77.82,77.84,77.63,77.65,45600.0,64.2384,64.2549,64.0816,64.0981,45600.0
2015-01-13 15:10:00,77.64,78.0,77.63,78.0,53600.0,64.0898,64.387,64.0816,64.387,53600.0
2015-01-13 15:15:00,77.99,78.15,77.99,78.07,76500.0,64.3788,64.5108,64.3788,64.4448,76500.0
2015-01-13 15:20:00,78.07,78.16,78.04,78.15,83100.0,64.4448,64.5191,64.42,64.5108,83100.0
2015-01-13 15:25:00,78.16,78.19,77.97,78.0,77700.0,64.5191,64.5438,64.3622,64.387,77700.0
2015-01-13 15:30:00,78.0,78.3,78.0,78.28,77900.0,64.387,64.6346,64.387,64.6181,77900.0
2015-01-13 15:35:00,78.28,78.65,78.27,78.6,66200.0,64.6181,64.9236,64.6099,64.8823,66200.0
2015-01-13 15:40:00,78.59,78.69,78.55,78.6,78500.0,64.874,64.9566,64.841,64.8823,78500.0
2015-01-13 15:45:00,78.57,78.6,78.39,78.42,83300.0,64.8575,64.8823,64.7089,64.7337,83300.0
2015-01-13 15:50:00,78.4,78.44,78.27,78.37,90100.0,64.7172,64.7502,64.6099,64.6924,90100.0
2015-01-13 15:55:00,78.36,78.44,78.33,78.41,143200.0,64.6842,64.7502,64.6594,64.7255,143200.0
2015-01-14 09:30:00,77.44,77.44,76.74,76.81,141400.0,63.9247,63.9247,63.3469,63.4047,141400.0
2015-01-14 09:35:00,76.81,77.08,76.58,76.69,54000.0,63.4047,63.6276,63.2148,63.3056,54000.0
2015-01-14 09:40:00,76.73,76.96,76.65,76.71,76600.0,63.3387,63.5285,63.2726,63.3221,76600.0
2015-01-14 09:45:00,76.67,76.73,76.48,76.61,48700.0,63.2891,63.3387,63.1323,63.2396,48700.0
2015-01-14 09:50:00,76.61,76.69,76.3,76.34,104300.0,63.2396,63.3056,62.9837,63.0167,104300.0
2015-01-14 09:55:00,76.36,76.38,76.13,76.3,85900.0,63.0332,63.0497,62.8434,62.9837,85900.0
2015-01-14 10:00:00,76.3,76.55,76.3,76.41,110800.0,62.9837,63.1901,62.9837,63.0745,110800.0
2015-01-14 10:05:00,76.44,76.93,76.41,76.91,22400.0,63.0993,63.5037,63.0745,63.4872,22400.0
2015-01-14 10:10:00,76.89,76.95,76.81,76.84,93200.0,63.4707,63.5203,63.4047,63.4295,93200.0
2015-01-14 10:15:00,76.86,76.92,76.81,76.84,53300.0,63.446,63.4955,63.4047,63.4295,53300.0
2015-01-14 10:20:00,76.84,76.88,76.77,76.79,72600.0,63.4295,63.4625,63.3717,63.3882,72600.0
2015-01-14 10:25:00,76.81,76.93,76.75,76.91,60200.0,63.4047,63.5037,63.3552,63.4872,60200.0
2015-01-14 10:30:00,76.91,76.92,76.72,76.77,28300.0,63.4872,63.4955,63.3304,63.3717,28300.0
2015-01-14 10:35:00,76.77,76.92,76.76,76.83,71500.0,63.3717,63.4955,63.3634,63.4212,71500.0
2015-01-14 10:40:00,76.84,76.96,76.81,76.91,101200.0,63.4295,63.5285,63.4047,63.4872,101200.0
2015-01-14 10:45:00,76.92,76.98,76.88,76.9,64300.0,63.4955,63.545,63.4625,63.479,64300.0
2015-01-14 10:50:00,76.93,76.94,76.75,76.8,38900.0,63.5037,63.512,63.3552,63.3964,38900.0
2015-01-14 10:55:00,76.81,76.91,76.79,76.87,25900.0,63.4047,63.4872,63.3882,63.4542,25900.0
2015-01-14 11:00:00,76.86,76.87,76.54,76.68,83100.0,63.446,63.4542,63.1818,63.2974,83100.0
2015-01-14 11:05:00,76.72,76.75,76.53,76.59,34400.0,63.3304,63.3552,63.1736,63.2231,34400.0
2015-01-14 11:10:00,76.59,76.6,76.47,76.47,24100.0,63.2231,63.2313,63.124,63.124,24100.0
2015-01-14 11:15:00,76.47,76.52,76.38,76.4,30700.0,63.124,63.1653,63.0497,63.0662,30700.0
2015-01-14 11:20:00,76.4,76.51,76.39,76.48,24700.0,63.0662,63.1571,63.058,63.1323,24700.0
2015-01-14 11:25:00,76.48,76.48,76.25,76.26,48800.0,63.1323,63.1323,62.9424,62.9507,48800.0
2015-01-14 11:30:00,76.27,76.28,76.14,76.19,25800.0,62.9589,62.9672,62.8516,62.8929,25800.0
2015-01-14 11:35:00,76.19,76.33,76.18,76.33,45700.0,62.8929,63.0085,62.8846,63.0085,45700.0
2015-01-14 11:40:00,76.33,76.45,76.33,76.39,25300.0,63.0085,63.1075,63.0085,63.058,25300.0
2015-01-14 11:45:00,76.4,76.51,76.4,76.44,22600.0,63.0662,63.1571,63.0662,63.0993,22600.0
2015-01-14 11:50:00,76.45,76.47,76.28,76.31,23000.0,63.1075,63.124,62.9672,62.992,23000.0
2015-01-14 11:55:00,76.31,76.34,76.18,76.19,18100.0,62.992,63.0167,62.8846,62.8929,18100.0
2015-01-14 12:00:00,76.19,76.29,76.15,76.29,24100.0,62.8929,62.9754,62.8599,62.9754,24100.0
2015-01-14 12:05:00,76.29,76.29,76.13,76.15,16900.0,62.9754,62.9754,62.8434,62.8599,16900.0
2015-01-14 12:10:00,76.15,76.16,76.08,76.15,21300.0,62.8599,62.8681,62.8021,62.8599,21300.0
2015-01-14 12:15:00,76.14,76.27,76.14,76.14,20900.0,62.8516,62.9589,62.8516,62.8516,20900.0
2015-01-14 12:20:00,76.14,76.33,76.11,76.28,15200.0,62.8516,63.0085,62.8269,62.9672,15200.0
2015-01-14 12:25:00,76.28,76.31,76.24,76.31,11000.0,62.9672,62.992,62.9342,62.992,11000.0
2015-01-14 12:30:00,76.33,76.4,76.28,76.33,22600.0,63.0085,63.0662,62.9672,63.0085,22600.0
2015-01-14 12:35:00,76.29,76.42,76.28,76.34,20200.0,62.9754,63.0828,62.9672,63.0167,20200.0
2015-01-14 12:40:00,76.34,76.4,76.25,76.25,11600.0,63.0167,63.0662,62.9424,62.9424,11600.0
2015-01-14 12:45:00,76.25,76.34,76.17,76.25,16500.0,62.9424,63.0167,62.8764,62.9424,16500.0
2015-01-14 12:50:00,76.27,76.27,76.11,76.14,28500.0,62.9589,62.9589,62.8269,62.8516,28500.0
2015-01-14 12:55:00,76.13,76.14,76.04,76.07,34400.0,62.8434,62.8516,62.7691,62.7938,34400.0
2015-01-14 13:00:00,76.08,76.17,76.08,76.11,25200.0,62.8021,62.8764,62.8021,62.8269,25200.0
2015-01-14 13:05:00,76.11,76.11,76.0,76.01,23400.0,62.8269,62.8269,62.7361,62.7443,23400.0
2015-01-14 13:10:00,76.01,76.06,75.9,75.92,29300.0,62.7443,62.7856,62.6535,62.67,29300.0
2015-01-14 13:15:00,75.92,75.96,75.82,75.94,40800.0,62.67,62.703,62.5875,62.6865,40800.0
2015-01-14 13:20:00,75.94,75.94,75.79,75.79,15200.0,62.6865,62.6865,62.5627,62.5627,15200.0
2015-01-14 13:25:00,75.79,75.88,75.76,75.81,14300.0,62.5627,62.637,62.5379,62.5792,14300.0
2015-01-14 13:30:00,75.81,75.84,75.75,75.78,20600.0,62.5792,62.604,62.5297,62.5545,20600.0
2015-01-14 13:35:00,75.77,75.8,75.73,75.73,14200.0,62.5462,62.571,62.5132,62.5132,14200.0
2015-01-14 13:40:00,75.72,75.72,75.55,75.55,48100.0,62.5049,62.5049,62.3646,62.3646,48100.0
2015-01-14 13:45:00,75.53,75.85,75.51,75.8,28900.0,62.3481,62.6122,62.3316,62.571,28900.0
2015-01-14 13:50:00,75.8,75.83,75.69,75.79,25100.0,62.571,62.5957,62.4802,62.5627,25100.0
2015-01-14 13:55:00,75.8,75.99,75.79,75.97,27900.0,62.571,62.7278,62.5627,62.7113,27900.0
2015-01-14 14:00:00,75.98,76.02,75.9,76.02,16800.0,62.7195,62.7526,62.6535,62.7526,16800.0
2015-01-14 14:05:00,76.01,76.04,75.91,75.95,46000.0,62.7443,62.7691,62.6618,62.6948,46000.0
2015-01-14 14:10:00,75.95,76.25,75.94,76.25,24600.0,62.6948,62.9424,62.6865,62.9424,24600.0
2015-01-14 14:15:00,76.25,76.3,76.12,76.28,38400.0,62.9424,62.9837,62.8351,62.9672,38400.0
2015-01-14 14:20:00,76.3,76.3,76.17,76.22,22700.0,62.9837,62.9837,62.8764,62.9177,22700.0
2015-01-14 14:25:00,76.22,76.38,76.19,76.38,25700.0,62.9177,63.0497,62.8929,63.0497,25700.0
2015-01-14 14:30:00,76.38,76.51,76.34,76.47,37000.0,63.0497,63.1571,63.0167,63.124,37000.0
2015-01-14 14:35:00,76.45,76.51,76.44,76.49,38900.0,63.1075,63.1571,63.0993,63.1405,38900.0
2015-01-14 14:40:00,76.5,76.53,76.34,76.44,51500.0,63.1488,63.1736,63.0167,63.0993,51500.0
2015-01-14 14:45:00,76.44,76.49,76.38,76.39,29800.0,63.0993,63.1405,63.0497,63.058,29800.0
2015-01-14 14:50:00,76.38,76.38,76.23,76.26,31200.0,63.0497,63.0497,62.9259,62.9507,31200.0
2015-01-14 14:55:00,76.28,76.28,76.17,76.24,28200.0,62.9672,62.9672,62.8764,62.9342,28200.0
2015-01-14 15:00:00,76.24,76.32,76.22,76.26,62400.0,62.9342,63.0002,62.9177,62.9507,62400.0
2015-01-14 15:05:00,76.28,76.32,76.22,76.23,58600.0,62.9672,63.0002,62.9177,62.9259,58600.0
2015-01-14 15:10:00,76.23,76.25,76.11,76.22,38300.0,62.9259,62.9424,62.8269,62.9177,38300.0
2015-01-14 15:15:00,76.23,76.51,76.22,76.46,89800.0,62.9259,63.1571,62.9177,63.1158,89800.0
2015-01-14 15:20:00,76.46,76.55,76.42,76.51,78400.0,63.1158,63.1901,63.0828,63.1571,78400.0
2015-01-14 15:25:00,76.5,76.55,76.41,76.48,66500.0,63.1488,63.1901,63.0745,63.1323,66500.0
2015-01-14 15:30:00,76.47,76.51,76.32,76.42,75200.0,63.124,63.1571,63.0002,63.0828,75200.0
2015-01-14 15:35:00,76.43,76.52,76.36,76.51,74000.0,63.091,63.1653,63.0332,63.1571,74000.0
2015-01-14 15:40:00,76.51,76.71,76.49,76.61,100300.0,63.1571,63.3221,63.1405,63.2396,100300.0
2015-01-14 15:45:00,76.62,76.77,76.55,76.72,71400.0,63.2479,63.3717,63.1901,63.3304,71400.0
2015-01-14 15:50:00,76.72,76.78,76.69,76.74,99800.0,63.3304,63.3799,63.3056,63.3469,99800.0
2015-01-14 15:55:00,76.75,76.81,76.7,76.75,144700.0,63.3552,63.4047,63.3139,63.3552,144700.0
2015-01-15 09:30:00,76.71,77.45,76.71,77.33,134300.0,63.3221,63.933,63.3221,63.8339,134300.0
2015-01-15 09:35:00,77.3,77.5,77.14,77.43,128400.0,63.8092,63.9743,63.6771,63.9165,128400.0
2015-01-15 09:40:00,77.44,77.48,77.12,77.22,75100.0,63.9247,63.9578,63.6606,63.7431,75100.0
2015-01-15 09:45:00,77.21,77.24,77.06,77.13,27100.0,63.7349,63.7596,63.6111,63.6688,27100.0
2015-01-15 09:50:00,77.1,77.4,77.07,77.38,30400.0,63.6441,63.8917,63.6193,63.8752,30400.0
2015-01-15 09:55:00,77.37,77.44,77.22,77.4,48800.0,63.867,63.9247,63.7431,63.8917,48800.0
2015-01-15 10:00:00,77.38,77.39,77.26,77.26,26900.0,63.8752,63.8835,63.7762,63.7762,26900.0
2015-01-15 10:05:00,77.26,77.44,77.25,77.38,11800.0,63.7762,63.9247,63.7679,63.8752,11800.0
2015-01-15 10:10:00,77.4,77.62,77.38,77.57,43600.0,63.8917,64.0733,63.8752,64.0321,43600.0
2015-01-15 10:15:00,77.54,77.88,77.54,77.83,28100.0,64.0073,64.288,64.0073,64.2467,28100.0
2015-01-15 10:20:00,77.83,77.91,77.75,77.89,34800.0,64.2467,64.3127,64.1806,64.2962,34800.0
2015-01-15 10:25:00,77.89,78.04,77.77,78.0,57600.0,64.2962,64.42,64.1971,64.387,57600.0
2015-01-15 10:30:00,78.01,78.26,77.99,78.22,65900.0,64.3953,64.6016,64.3788,64.5686,65900.0
2015-01-15 10:35:00,78.21,78.33,78.2,78.25,146900.0,64.5604,64.6594,64.5521,64.5934,146900.0
2015-01-15 10:40:00,78.26,78.35,78.2,78.28,106000.0,64.6016,64.6759,64.5521,64.6181,106000.0
2015-01-15 10:45:00,78.28,78.38,78.16,78.18,60000.0,64.6181,64.7007,64.5191,64.5356,60000.0
2015-01-15 10:50:00,78.18,78.18,78.11,78.12,30400.0,64.5356,64.5356,64.4778,64.4861,30400.0
2015-01-15 10:55:00,78.11,78.13,77.92,77.95,39000.0,64.4778,64.4943,64.321,64.3457,39000.0
2015-01-15 11:00:00,77.95,78.05,77.91,77.99,63200.0,64.3457,64.4283,64.3127,64.3788,63200.0
2015-01-15 11:05:00,77.99,78.04,77.93,77.97,67200.0,64.3788,64.42,64.3292,64.3622,67200.0
2015-01-15 11:10:00,77.97,78.03,77.76,77.8,45500.0,64.3622,64.4118,64.1889,64.2219,45500.0
2015-01-15 11:15:00,77.8,77.8,77.65,77.66,29700.0,64.2219,64.2219,64.0981,64.1063,29700.0
2015-01-15 11:20:00,77.66,77.68,77.51,77.54,36900.0,64.1063,64.1229,63.9825,64.0073,36900.0
2015-01-15 11:25:00,77.55,77.59,77.46,77.48,24300.0,64.0155,64.0486,63.9413,63.9578,24300.0
2015-01-15 11:30:00,77.48,77.58,77.44,77.57,21200.0,63.9578,64.0403,63.9247,64.0321,21200.0
2015-01-15 11:35:00,77.56,77.66,77.46,77.51,37600.0,64.0238,64.1063,63.9413,63.9825,37600.0
2015-01-15 11:40:00,77.52,77.74,77.48,77.71,25400.0,63.9908,64.1724,63.9578,64.1476,25400.0
2015-01-15 11:45:00,77.71,77.84,77.65,77.75,12900.0,64.1476,64.2549,64.0981,64.1806,12900.0
2015-01-15 11:50:00,77.72,77.75,77.62,77.69,7800.0,64.1559,64.1806,64.0733,64.1311,7800.0
2015-01-15 11:55:00,77.68,77.71,77.57,77.61,13500.0,64.1229,64.1476,64.0321,64.0651,13500.0
2015-01-15 12:00:00,77.62,77.66,77.56,77.56,15500.0,64.0733,64.1063,64.0238,64.0238,15500.0
2015-01-15 12:05:00,77.56,77.59,77.53,77.54,17200.0,64.0238,64.0486,63.999,64.0073,17200.0
2015-01-15 12:10:00,77.53,77.59,77.52,77.55,13200.0,63.999,64.0486,63.9908,64.0155,13200.0
2015-01-15 12:15:00,77.56,77.57,77.43,77.43,19400.0,64.0238,64.0321,63.9165,63.9165,19400.0
2015-01-15 12:20:00,77.42,77.45,77.35,77.35,11600.0,63.9082,63.933,63.8504,63.8504,11600.0
2015-01-15 12:25:00,77.34,77.39,77.29,77.3,63400.0,63.8422,63.8835,63.8009,63.8092,63400.0
2015-01-15 12:30:00,77.28,77.31,77.23,77.26,28900.0,63.7927,63.8174,63.7514,63.7762,28900.0
2015-01-15 12:35:00,77.26,77.26,77.06,77.18,11200.0,63.7762,63.7762,63.6111,63.7101,11200.0
2015-01-15 12:40:00,77.16,77.17,76.97,76.99,27800.0,63.6936,63.7019,63.5368,63.5533,27800.0
2015-01-15 12:45:00,77.0,77.03,76.92,76.94,16200.0,63.5615,63.5863,63.4955,63.512,16200.0
2015-01-15 12:50:00,76.93,77.04,76.92,77.03,41100.0,63.5037,63.5946,63.4955,63.5863,41100.0
2015-01-15 12:55:00,77.02,77.03,76.93,76.93,23800.0,63.578,63.5863,63.5037,63.5037,23800.0
2015-01-15 13:00:00,76.94,77.05,76.9,77.0,42500.0,63.512,63.6028,63.479,63.5615,42500.0
2015-01-15 13:05:00,77.0,77.07,76.96,76.98,35600.0,63.5615,63.6193,63.5285,63.545,35600.0
2015-01-15 13:10:00,76.99,77.11,76.97,77.07,25800.0,63.5533,63.6523,63.5368,63.6193,25800.0
2015-01-15 13:15:00,77.07,77.16,77.01,77.03,35300.0,63.6193,63.6936,63.5698,63.5863,35300.0
2015-01-15 13:20:00,77.04,77.06,76.9,76.92,24400.0,63.5946,63.6111,63.479,63.4955,24400.0
2015-01-15 13:25:00,76.9,76.97,76.77,76.78,15800.0,63.479,63.5368,63.3717,63.3799,15800.0
2015-01-15 13:30:00,76.79,76.83,76.76,76.77,27100.0,63.3882,63.4212,63.3634,63.3717,27100.0
2015-01-15 13:35:00,76.76,76.8,76.64,76.66,20200.0,63.3634,63.3964,63.2644,63.2809,20200.0
2015-01-15 13:40:00,76.68,76.78,76.65,76.69,37000.0,63.2974,63.3799,63.2726,63.3056,37000.0
2015-01-15 13:45:00,76.66,76.85,76.65,76.8,17800.0,63.2809,63.4377,63.2726,63.3964,17800.0
2015-01-15 13:50:00,76.8,77.14,76.79,77.11,38800.0,63.3964,63.6771,63.3882,63.6523,38800.0
2015-01-15 13:55:00,77.1,77.1,76.99,77.0,16400.0,63.6441,63.6441,63.5533,63.5615,16400.0
2015-01-15 14:00:00,77.02,77.03,76.92,77.0,28000.0,63.578,63.5863,63.4955,63.5615,28000.0
2015-01-15 14:05:00,77.0,77.18,76.97,77.15,30100.0,63.5615,63.7101,63.5368,63.6854,30100.0
2015-01-15 14:10:00,77.15,77.17,77.1,77.17,34400.0,63.6854,63.7019,63.6441,63.7019,34400.0
2015-01-15 14:15:00,77.16,77.3,77.15,77.24,40100.0,63.6936,63.8092,63.6854,63.7596,40100.0
2015-01-15 14:20:00,77.25,77.26,77.14,77.17,16900.0,63.7679,63.7762,63.6771,63.7019,16900.0
2015-01-15 14:25:00,77.19,77.22,77.14,77.17,14600.0,63.7184,63.7431,63.6771,63.7019,14600.0
2015-01-15 14:30:00,77.16,77.37,77.11,77.37,44900.0,63.6936,63.867,63.6523,63.867,44900.0
2015-01-15 14:35:00,77.36,77.42,77.33,77.38,36000.0,63.8587,63.9082,63.8339,63.8752,36000.0
2015-01-15 14:40:00,77.39,77.4,77.27,77.38,19500.0,63.8835,63.8917,63.7844,63.8752,19500.0
2015-01-15 14:45:00,77.38,77.46,77.33,77.34,27500.0,63.8752,63.9413,63.8339,63.8422,27500.0
2015-01-15 14:50:00,77.33,77.35,77.19,77.26,26100.0,63.8339,63.8504,63.7184,63.7762,26100.0
2015-01-15 14:55:00,77.27,77.48,77.25,77.44,22000.0,63.7844,63.9578,63.7679,63.9247,22000.0
2015-01-15 15:00:00,77.42,77.51,77.29,77.3,55000.0,63.9082,63.9825,63.8009,63.8092,55000.0
2015-01-15 15:05:00,77.28,77.28,77.17,77.18,39000.0,63.7927,63.7927,63.7019,63.7101,39000.0
2015-01-15 15:10:00,77.17,77.18,77.0,77.02,23000.0,63.7019,63.7101,63.5615,63.578,23000.0
2015-01-15 15:15:00,77.01,77.11,76.98,77.1,28000.0,63.5698,63.6523,63.545,63.6441,28000.0
2015-01-15 15:20:00,77.09,77.12,77.04,77.1,29200.0,63.6358,63.6606,63.5946,63.6441,29200.0
2015-01-15 15:25:00,77.12,77.24,77.12,77.17,36000.0,63.6606,63.7596,63.6606,63.7019,36000.0
2015-01-15 15:30:00,77.17,77.27,77.09,77.21,28400.0,63.7019,63.7844,63.6358,63.7349,28400.0
2015-01-15 15:35:00,77.2,77.21,77.09,77.11,42100.0,63.7266,63.7349,63.6358,63.6523,42100.0
2015-01-15 15:40:00,77.1,77.17,77.02,77.12,73000.0,63.6441,63.7019,63.578,63.6606,73000.0
2015-01-15 15:45:00,77.13,77.2,77.1,77.13,114000.0,63.6688,63.7266,63.6441,63.6688,114000.0
2015-01-15 15:50:00,77.12,77.13,76.9,76.91,153500.0,63.6606,63.6688,63.479,63.4872,153500.0
2015-01-15 15:55:00,76.91,77.01,76.84,76.96,215300.0,63.4872,63.5698,63.4295,63.5285,215300.0
2015-01-16 09:30:00,76.64,76.98,76.49,76.92,236100.0,63.2644,63.545,63.1405,63.4955,236100.0
2015-01-16 09:35:00,76.92,77.21,76.89,76.92,35700.0,63.4955,63.7349,63.4707,63.4955,35700.0
2015-01-16 09:40:00,76.94,77.0,76.76,76.94,71000.0,63.512,63.5615,63.3634,63.512,71000.0
2015-01-16 09:45:00,76.97,76.97,76.69,76.71,35500.0,63.5368,63.5368,63.3056,63.3221,35500.0
2015-01-16 09:50:00,76.75,76.78,76.27,76.27,72300.0,63.3552,63.3799,62.9589,62.9589,72300.0
2015-01-16 09:55:00,76.27,76.33,76.0,76.22,116700.0,62.9589,63.0085,62.7361,62.9177,116700.0
2015-01-16 10:00:00,76.23,76.46,76.04,76.12,113300.0,62.9259,63.1158,62.7691,62.8351,113300.0
2015-01-16 10:05:00,76.13,76.24,75.96,76.02,95900.0,62.8434,62.9342,62.703,62.7526,95900.0
2015-01-16 10:10:00,76.0,76.07,75.59,75.59,37000.0,62.7361,62.7938,62.3976,62.3976,37000.0
2015-01-16 10:15:00,75.6,75.75,75.55,75.71,57300.0,62.4059,62.5297,62.3646,62.4967,57300.0
2015-01-16 10:20:00,75.7,75.93,75.67,75.86,40400.0,62.4884,62.6783,62.4637,62.6205,40400.0
2015-01-16 10:25:00,75.87,76.23,75.82,76.09,64800.0,62.6287,62.9259,62.5875,62.8104,64800.0
2015-01-16 10:30:00,76.09,76.38,76.07,76.27,79500.0,62.8104,63.0497,62.7938,62.9589,79500.0
2015-01-16 10:35:00,76.26,76.34,76.21,76.28,44500.0,62.9507,63.0167,62.9094,62.9672,44500.0
2015-01-16 10:40:00,76.28,76.43,76.25,76.43,51600.0,62.9672,63.091,62.9424,63.091,51600.0
2015-01-16 10:45:00,76.44,76.45,76.2,76.2,95800.0,63.0993,63.1075,62.9012,62.9012,95800.0
2015-01-16 10:50:00,76.22,76.4,76.21,76.39,36800.0,62.9177,63.0662,62.9094,63.058,36800.0
2015-01-16 10:55:00,76.39,76.51,76.35,76.45,66200.0,63.058,63.1571,63.025,63.1075,66200.0
2015-01-16 11:00:00,76.46,76.49,76.4,76.4,103700.0,63.1158,63.1405,63.0662,63.0662,103700.0
2015-01-16 11:05:00,76.4,76.65,76.39,76.63,55800.0,63.0662,63.2726,63.058,63.2561,55800.0
2015-01-16 11:10:00,76.61,76.68,76.58,76.67,43900.0,63.2396,63.2974,63.2148,63.2891,43900.0
2015-01-16 11:15:00,76.67,76.79,76.63,76.64,50600.0,63.2891,63.3882,63.2561,63.2644,50600.0
2015-01-16 11:20:00,76.64,76.66,76.49,76.59,52100.0,63.2644,63.2809,63.1405,63.2231,52100.0
2015-01-16 11:25:00,76.57,76.58,76.45,76.48,26200.0,63.2066,63.2148,63.1075,63.1323,26200.0
2015-01-16 11:30:00,76.48,76.57,76.46,76.54,20700.0,63.1323,63.2066,63.1158,63.1818,20700.0
2015-01-16 11:35:00,76.53,76.7,76.52,76.7,16700.0,63.1736,63.3139,63.1653,63.3139,16700.0
2015-01-16 11:40:00,76.7,76.77,76.66,76.68,23800.0,63.3139,63.3717,63.2809,63.2974,23800.0
2015-01-16 11:45:00,76.69,76.73,76.6,76.61,23100.0,63.3056,63.3387,63.2313,63.2396,23100.0
2015-01-16 11:50:00,76.58,76.6,76.41,76.53,57200.0,63.2148,63.2313,63.0745,63.1736,57200.0
2015-01-16 11:55:00,76.53,76.65,76.53,76.63,17500.0,63.1736,63.2726,63.1736,63.2561,17500.0
2015-01-16 12:00:00,76.63,76.78,76.6,76.75,24400.0,63.2561,63.3799,63.2313,63.3552,24400.0
2015-01-16 12:05:00,76.76,76.76,76.63,76.69,19900.0,63.3634,63.3634,63.2561,63.3056,19900.0
2015-01-16 12:10:00,76.64,76.72,76.61,76.64,30000.0,63.2644,63.3304,63.2396,63.2644,30000.0
2015-01-16 12:15:00,76.63,76.69,76.58,76.67,24700.0,63.2561,63.3056,63.2148,63.2891,24700.0
2015-01-16 12:20:00,76.66,76.69,76.62,76.66,24300.0,63.2809,63.3056,63.2479,63.2809,24300.0
2015-01-16 12:25:00,76.65,76.68,76.61,76.64,25400.0,63.2726,63.2974,63.2396,63.2644,25400.0
2015-01-16 12:30:00,76.63,76.68,76.61,76.64,24300.0,63.2561,63.2974,63.2396,63.2644,24300.0
2015-01-16 12:35:00,76.65,76.65,76.56,76.62,38700.0,63.2726,63.2726,63.1983,63.2479,38700.0
2015-01-16 12:40:00,76.61,76.76,76.57,76.7,39300.0,63.2396,63.3634,63.2066,63.3139,39300.0
2015-01-16 12:45:00,76.69,76.69,76.61,76.66,27900.0,63.3056,63.3056,63.2396,63.2809,27900.0
2015-01-16 12:50:00,76.66,76.76,76.65,76.7,33000.0,63.2809,63.3634,63.2726,63.3139,33000.0
2015-01-16 12:55:00,76.69,76.73,76.55,76.64,86600.0,63.3056,63.3387,63.1901,63.2644,86600.0
2015-01-16 13:00:00,76.65,76.69,76.63,76.63,23900.0,63.2726,63.3056,63.2561,63.2561,23900.0
2015-01-16 13:05:00,76.64,76.74,76.63,76.71,25000.0,63.2644,63.3469,63.2561,63.3221,25000.0
2015-01-16 13:10:00,76.72,76.72,76.61,76.61,17300.0,63.3304,63.3304,63.2396,63.2396,17300.0
2015-01-16 13:15:00,76.61,76.64,76.58,76.58,32400.0,63.2396,63.2644,63.2148,63.2148,32400.0
2015-01-16 13:20:00,76.58,76.62,76.55,76.59,22500.0,63.2148,63.2479,63.1901,63.2231,22500.0
2015-01-16 13:25:00,76.58,76.59,76.4,76.44,31700.0,63.2148,63.2231,63.0662,63.0993,31700.0
2015-01-16 13:30:00,76.46,76.51,76.41,76.49,25700.0,63.1158,63.1571,63.0745,63.1405,25700.0
2015-01-16 13:35:00,76.5,76.59,76.46,76.57,23300.0,63.1488,63.2231,63.1158,63.2066,23300.0
2015-01-16 13:40:00,76.58,76.58,76.51,76.52,29800.0,63.2148,63.2148,63.1571,63.1653,29800.0
2015-01-16 13:45:00,76.52,76.54,76.44,76.53,19400.0,63.1653,63.1818,63.0993,63.1736,19400.0
2015-01-16 13:50:00,76.53,76.56,76.5,76.53,38600.0,63.1736,63.1983,63.1488,63.1736,38600.0
2015-01-16 13:55:00,76.53,76.56,76.46,76.47,29700.0,63.1736,63.1983,63.1158,63.124,29700.0
2015-01-16 14:00:00,76.47,76.48,76.36,76.37,29600.0,63.124,63.1323,63.0332,63.0415,29600.0
2015-01-16 14:05:00,76.37,76.39,76.36,76.38,28500.0,63.0415,63.058,63.0332,63.0497,28500.0
2015-01-16 14:10:00,76.38,76.38,76.24,76.26,39300.0,63.0497,63.0497,62.9342,62.9507,39300.0
2015-01-16 14:15:00,76.27,76.27,76.19,76.2,27000.0,62.9589,62.9589,62.8929,62.9012,27000.0
2015-01-16 14:20:00,76.19,76.2,76.14,76.15,22500.0,62.8929,62.9012,62.8516,62.8599,22500.0
2015-01-16 14:25:00,76.15,76.18,76.08,76.11,30500.0,62.8599,62.8846,62.8021,62.8269,30500.0
2015-01-16 14:30:00,76.12,76.12,76.03,76.1,32800.0,62.8351,62.8351,62.7608,62.8186,32800.0
2015-01-16 14:35:00,76.09,76.1,75.98,76.03,38000.0,62.8104,62.8186,62.7195,62.7608,38000.0
2015-01-16 14:40:00,76.02,76.18,76.02,76.15,43300.0,62.7526,62.8846,62.7526,62.8599,43300.0
2015-01-16 14:45:00,76.15,76.18,76.1,76.11,24700.0,62.8599,62.8846,62.8186,62.8269,24700.0
2015-01-16 14:50:00,76.12,76.21,76.07,76.21,165400.0,62.8351,62.9094,62.7938,62.9094,165400.0
2015-01-16 14:55:00,76.22,76.39,76.21,76.35,37200.0,62.9177,63.058,62.9094,63.025,37200.0
2015-01-16 15:00:00,76.34,76.4,76.28,76.37,42400.0,63.0167,63.0662,62.9672,63.0415,42400.0
2015-01-16 15:05:00,76.36,76.38,76.25,76.28,63200.0,63.0332,63.0497,62.9424,62.9672,63200.0
2015-01-16 15:10:00,76.27,76.35,76.25,76.33,51500.0,62.9589,63.025,62.9424,63.0085,51500.0
2015-01-16 15:15:00,76.35,76.37,76.23,76.23,49100.0,63.025,63.0415,62.9259,62.9259,49100.0
2015-01-16 15:20:00,76.23,76.32,76.22,76.31,78300.0,62.9259,63.0002,62.9177,62.992,78300.0
2015-01-16 15:25:00,76.31,76.31,76.2,76.22,67700.0,62.992,62.992,62.9012,62.9177,67700.0
2015-01-16 15:30:00,76.21,76.24,76.14,76.23,73800.0,62.9094,62.9342,62.8516,62.9259,73800.0
2015-01-16 15:35:00,76.23,76.38,76.22,76.36,127600.0,62.9259,63.0497,62.9177,63.0332,127600.0
2015-01-16 15:40:00,76.36,76.48,76.36,76.48,82400.0,63.0332,63.1323,63.0332,63.1323,82400.0
2015-01-16 15:45:00,76.47,76.65,76.43,76.58,90500.0,63.124,63.2726,63.091,63.2148,90500.0
2015-01-16 15:50:00,76.58,76.63,76.54,76.6,84100.0,63.2148,63.2561,63.1818,63.2313,84100.0
2015-01-16 15:55:00,76.6,76.69,76.53,76.65,217600.0,63.2313,63.3056,63.1736,63.2726,217600.0
2015-01-20 09:30:00,76.63,77.41,76.55,77.35,82300.0,63.2561,63.9,63.1901,63.8504,82300.0
2015-01-20 09:35:00,77.32,77.33,76.72,76.86,50500.0,63.8257,63.8339,63.3304,63.446,50500.0
2015-01-20 09:40:00,76.86,76.95,76.82,76.83,64700.0,63.446,63.5203,63.4129,63.4212,64700.0
2015-01-20 09:45:00,76.83,76.88,76.58,76.62,37500.0,63.4212,63.4625,63.2148,63.2479,37500.0
2015-01-20 09:50:00,76.6,76.62,76.44,76.6,59800.0,63.2313,63.2479,63.0993,63.2313,59800.0
2015-01-20 09:55:00,76.6,76.72,76.52,76.7,49200.0,63.2313,63.3304,63.1653,63.3139,49200.0
2015-01-20 10:00:00,76.69,76.75,76.58,76.72,38800.0,63.3056,63.3552,63.2148,63.3304,38800.0
2015-01-20 10:05:00,76.72,76.95,76.71,76.91,54000.0,63.3304,63.5203,63.3221,63.4872,54000.0
2015-01-20 10:10:00,76.9,76.97,76.84,76.89,28100.0,63.479,63.5368,63.4295,63.4707,28100.0
2015-01-20 10:15:00,76.88,77.02,76.83,76.89,34500.0,63.4625,63.578,63.4212,63.4707,34500.0
2015-01-20 10:20:00,76.87,77.15,76.83,77.14,38500.0,63.4542,63.6854,63.4212,63.6771,38500.0
2015-01-20 10:25:00,77.14,77.22,77.14,77.18,33000.0,63.6771,63.7431,63.6771,63.7101,33000.0
2015-01-20 10:30:00,77.18,77.2,76.86,76.9,34300.0,63.7101,63.7266,63.446,63.479,34300.0
2015-01-20 10:35:00,76.91,77.02,76.86,76.88,28700.0,63.4872,63.578,63.446,63.4625,28700.0
2015-01-20 10:40:00,76.89,76.92,76.77,76.91,94800.0,63.4707,63.4955,63.3717,63.4872,94800.0
2015-01-20 10:45:00,76.89,77.08,76.88,77.05,33700.0,63.4707,63.6276,63.4625,63.6028,33700.0
2015-01-20 10:50:00,77.05,77.06,76.95,76.95,43800.0,63.6028,63.6111,63.5203,63.5203,43800.0
2015-01-20 10:55:00,76.95,77.03,76.9,76.99,35800.0,63.5203,63.5863,63.479,63.5533,35800.0
2015-01-20 11:00:00,76.98,76.99,76.88,76.95,32000.0,63.545,63.5533,63.4625,63.5203,32000.0
2015-01-20 11:05:00,76.94,77.09,76.87,77.07,27700.0,63.512,63.6358,63.4542,63.6193,27700.0
2015-01-20 11:10:00,77.05,77.08,76.96,77.08,14400.0,63.6028,63.6276,63.5285,63.6276,14400.0
2015-01-20 11:15:00,77.09,77.12,77.01,77.04,35600.0,63.6358,63.6606,63.5698,63.5946,35600.0
2015-01-20 11:20:00,77.04,77.12,77.02,77.07,26200.0,63.5946,63.6606,63.578,63.6193,26200.0
2015-01-20 11:25:00,77.07,77.12,76.98,77.04,26500.0,63.6193,63.6606,63.545,63.5946,26500.0
2015-01-20 11:30:00,77.04,77.11,76.98,77.05,28500.0,63.5946,63.6523,63.545,63.6028,28500.0
2015-01-20 11:35:00,77.07,77.1,76.99,77.01,17100.0,63.6193,63.6441,63.5533,63.5698,17100.0
2015-01-20 11:40:00,77.0,77.04,76.9,76.94,25500.0,63.5615,63.5946,63.479,63.512,25500.0
2015-01-20 11:45:00,76.93,76.93,76.78,76.88,33300.0,63.5037,63.5037,63.3799,63.4625,33300.0
2015-01-20 11:50:00,76.87,76.93,76.84,76.89,20700.0,63.4542,63.5037,63.4295,63.4707,20700.0
2015-01-20 11:55:00,76.9,76.99,76.89,76.97,18500.0,63.479,63.5533,63.4707,63.5368,18500.0
2015-01-20 12:00:00,76.97,77.02,76.95,76.95,23300.0,63.5368,63.578,63.5203,63.5203,23300.0
2015-01-20 12:05:00,76.95,77.07,76.92,77.04,21700.0,63.5203,63.6193,63.4955,63.5946,21700.0
2015-01-20 12:10:00,77.05,77.1,77.02,77.05,17200.0,63.6028,63.6441,63.578,63.6028,17200.0
2015-01-20 12:15:00,77.07,77.08,76.99,77.06,20000.0,63.6193,63.6276,63.5533,63.6111,20000.0
2015-01-20 12:20:00,77.05,77.06,77.0,77.03,16700.0,63.6028,63.6111,63.5615,63.5863,16700.0
2015-01-20 12:25:00,77.04,77.17,77.04,77.1,16700.0,63.5946,63.7019,63.5946,63.6441,16700.0
2015-01-20 12:30:00,77.1,77.1,76.99,77.02,18200.0,63.6441,63.6441,63.5533,63.578,18200.0
2015-01-20 12:35:00,77.01,77.1,76.99,77.09,17600.0,63.5698,63.6441,63.5533,63.6358,17600.0
2015-01-20 12:40:00,77.1,77.18,77.09,77.17,22100.0,63.6441,63.7101,63.6358,63.7019,22100.0
2015-01-20 12:45:00,77.17,77.28,77.17,77.23,26000.0,63.7019,63.7927,63.7019,63.7514,26000.0
2015-01-20 12:50:00,77.23,77.24,77.06,77.06,33800.0,63.7514,63.7596,63.6111,63.6111,33800.0
2015-01-20 12:55:00,77.07,77.18,77.06,77.16,18300.0,63.6193,63.7101,63.6111,63.6936,18300.0
2015-01-20 13:00:00,77.15,77.19,77.1,77.1,19100.0,63.6854,63.7184,63.6441,63.6441,19100.0
2015-01-20 13:05:00,77.1,77.1,76.99,77.0,19900.0,63.6441,63.6441,63.5533,63.5615,19900.0
2015-01-20 13:10:00,76.98,77.06,76.95,77.0,8600.0,63.545,63.6111,63.5203,63.5615,8600.0
2015-01-20 13:15:00,76.99,77.1,76.99,77.09,15000.0,63.5533,63.6441,63.5533,63.6358,15000.0
2015-01-20 13:20:00,77.13,77.37,77.13,77.25,73100.0,63.6688,63.867,63.6688,63.7679,73100.0
2015-01-20 13:25:00,77.24,77.26,77.18,77.22,21400.0,63.7596,63.7762,63.7101,63.7431,21400.0
2015-01-20 13:30:00,77.23,77.32,77.23,77.27,17600.0,63.7514,63.8257,63.7514,63.7844,17600.0
2015-01-20 13:35:00,77.27,77.29,77.22,77.27,18800.0,63.7844,63.8009,63.7431,63.7844,18800.0
2015-01-20 13:40:00,77.27,77.27,77.14,77.19,20100.0,63.7844,63.7844,63.6771,63.7184,20100.0
2015-01-20 13:45:00,77.19,77.29,77.17,77.25,14600.0,63.7184,63.8009,63.7019,63.7679,14600.0
2015-01-20 13:50:00,77.26,77.33,77.25,77.3,37200.0,63.7762,63.8339,63.7679,63.8092,37200.0
2015-01-20 13:55:00,77.3,77.3,77.23,77.27,23000.0,63.8092,63.8092,63.7514,63.7844,23000.0
2015-01-20 14:00:00,77.27,77.47,77.26,77.46,45400.0,63.7844,63.9495,63.7762,63.9413,45400.0
2015-01-20 14:05:00,77.45,77.49,77.43,77.49,27900.0,63.933,63.966,63.9165,63.966,27900.0
2015-01-20 14:10:00,77.49,77.49,77.4,77.42,18200.0,63.966,63.966,63.8917,63.9082,18200.0
2015-01-20 14:15:00,77.42,77.43,77.37,77.4,71600.0,63.9082,63.9165,63.867,63.8917,71600.0
2015-01-20 14:20:00,77.42,77.43,77.32,77.35,17300.0,63.9082,63.9165,63.8257,63.8504,17300.0
2015-01-20 14:25:00,77.36,77.38,77.29,77.36,26000.0,63.8587,63.8752,63.8009,63.8587,26000.0
2015-01-20 14:30:00,77.35,77.51,77.34,77.5,63500.0,63.8504,63.9825,63.8422,63.9743,63500.0
2015-01-20 14:35:00,77.5,77.51,77.47,77.48,22600.0,63.9743,63.9825,63.9495,63.9578,22600.0
2015-01-20 14:40:00,77.48,77.59,77.48,77.58,48100.0,63.9578,64.0486,63.9578,64.0403,48100.0
2015-01-20 14:45:00,77.57,77.61,77.53,77.61,38400.0,64.0321,64.0651,63.999,64.0651,38400.0
2015-01-20 14:50:00,77.61,77.61,77.48,77.48,19700.0,64.0651,64.0651,63.9578,63.9578,19700.0
2015-01-20 14:55:00,77.48,77.57,77.47,77.53,26300.0,63.9578,64.0321,63.9495,63.999,26300.0
2015-01-20 15:00:00,77.53,77.58,77.47,77.55,32800.0,63.999,64.0403,63.9495,64.0155,32800.0
2015-01-20 15:05:00,77.53,77.57,77.49,77.57,38100.0,63.999,64.0321,63.966,64.0321,38100.0
2015-01-20 15:10:00,77.57,77.6,77.51,77.58,33900.0,64.0321,64.0568,63.9825,64.0403,33900.0
2015-01-20 15:15:00,77.58,77.62,77.53,77.59,75500.0,64.0403,64.0733,63.999,64.0486,75500.0
2015-01-20 15:20:00,77.59,77.59,77.46,77.5,37600.0,64.0486,64.0486,63.9413,63.9743,37600.0
2015-01-20 15:25:00,77.5,77.6,77.5,77.56,45300.0,63.9743,64.0568,63.9743,64.0238,45300.0
2015-01-20 15:30:00,77.55,77.59,77.35,77.42,49200.0,64.0155,64.0486,63.8504,63.9082,49200.0
2015-01-20 15:35:00,77.42,77.51,77.41,77.44,34100.0,63.9082,63.9825,63.9,63.9247,34100.0
2015-01-20 15:40:00,77.44,77.55,77.41,77.5,50000.0,63.9247,64.0155,63.9,63.9743,50000.0
2015-01-20 15:45:00,77.49,77.5,77.44,77.47,57200.0,63.966,63.9743,63.9247,63.9495,57200.0
2015-01-20 15:50:00,77.47,77.48,77.34,77.36,105000.0,63.9495,63.9578,63.8422,63.8587,105000.0
2015-01-20 15:55:00,77.37,77.43,77.33,77.39,139800.0,63.867,63.9165,63.8339,63.8835,139800.0
2015-01-21 09:30:00,77.08,77.22,76.6,76.73,56000.0,63.6276,63.7431,63.2313,63.3387,56000.0
2015-01-21 09:35:00,76.72,77.36,76.6,77.36,48000.0,63.3304,63.8587,63.2313,63.8587,48000.0
2015-01-21 09:40:00,77.41,77.49,77.16,77.16,29600.0,63.9,63.966,63.6936,63.6936,29600.0
2015-01-21 09:45:00,77.15,77.18,76.92,76.98,19500.0,63.6854,63.7101,63.4955,63.545,19500.0
2015-01-21 09:50:00,76.98,77.2,76.95,77.18,27900.0,63.545,63.7266,63.5203,63.7101,27900.0
2015-01-21 09:55:00,77.2,77.27,77.15,77.27,35900.0,63.7266,63.7844,63.6854,63.7844,35900.0
2015-01-21 10:00:00,77.27,77.32,77.18,77.26,20800.0,63.7844,63.8257,63.7101,63.7762,20800.0
2015-01-21 10:05:00,77.25,77.39,77.22,77.26,22800.0,63.7679,63.8835,63.7431,63.7762,22800.0
2015-01-21 10:10:00,77.26,77.32,77.12,77.32,28600.0,63.7762,63.8257,63.6606,63.8257,28600.0
2015-01-21 10:15:00,77.32,77.42,77.27,77.39,28600.0,63.8257,63.9082,63.7844,63.8835,28600.0
2015-01-21 10:20:00,77.39,77.5,77.34,77.49,25700.0,63.8835,63.9743,63.8422,63.966,25700.0
2015-01-21 10:25:00,77.48,77.52,77.42,77.47,24700.0,63.9578,63.9908,63.9082,63.9495,24700.0
2015-01-21 10:30:00,77.46,77.48,77.4,77.41,17000.0,63.9413,63.9578,63.8917,63.9,17000.0
2015-01-21 10:35:00,77.41,77.43,77.29,77.29,12800.0,63.9,63.9165,63.8009,63.8009,12800.0
2015-01-21 10:40:00,77.29,77.32,77.21,77.22,28600.0,63.8009,63.8257,63.7349,63.7431,28600.0
2015-01-21 10:45:00,77.23,77.43,77.23,77.43,17300.0,63.7514,63.9165,63.7514,63.9165,17300.0
2015-01-21 10:50:00,77.44,77.5,77.35,77.49,50000.0,63.9247,63.9743,63.8504,63.966,50000.0
2015-01-21 10:55:00,77.49,77.56,77.44,77.46,25600.0,63.966,64.0238,63.9247,63.9413,25600.0
2015-01-21 11:00:00,77.46,77.51,77.42,77.44,33000.0,63.9413,63.9825,63.9082,63.9247,33000.0
2015-01-21 11:05:00,77.45,77.48,77.38,77.41,27000.0,63.933,63.9578,63.8752,63.9,27000.0
2015-01-21 11:10:00,77.4,77.45,77.33,77.38,36200.0,63.8917,63.933,63.8339,63.8752,36200.0
2015-01-21 11:15:00,77.38,77.38,77.27,77.3,35100.0,63.8752,63.8752,63.7844,63.8092,35100.0
2015-01-21 11:20:00,77.3,77.3,77.19,77.28,15900.0,63.8092,63.8092,63.7184,63.7927,15900.0
2015-01-21 11:25:00,77.28,77.28,77.18,77.24,16700.0,63.7927,63.7927,63.7101,63.7596,16700.0
2015-01-21 11:30:00,77.24,77.32,77.23,77.23,16300.0,63.7596,63.8257,63.7514,63.7514,16300.0
2015-01-21 11:35:00,77.23,77.25,77.06,77.12,39200.0,63.7514,63.7679,63.6111,63.6606,39200.0
2015-01-21 11:40:00,77.13,77.21,77.11,77.19,17100.0,63.6688,63.7349,63.6523,63.7184,17100.0
2015-01-21 11:45:00,77.19,77.31,77.19,77.3,10400.0,63.7184,63.8174,63.7184,63.8092,10400.0
2015-01-21 11:50:00,77.3,77.34,77.23,77.25,27200.0,63.8092,63.8422,63.7514,63.7679,27200.0
2015-01-21 11:55:00,77.26,77.38,77.26,77.36,27900.0,63.7762,63.8752,63.7762,63.8587,27900.0
2015-01-21 12:00:00,77.34,77.5,77.33,77.49,23800.0,63.8422,63.9743,63.8339,63.966,23800.0
2015-01-21 12:05:00,77.49,77.53,77.4,77.41,22400.0,63.966,63.999,63.8917,63.9,22400.0
2015-01-21 12:10:00,77.42,77.47,77.41,77.44,16000.0,63.9082,63.9495,63.9,63.9247,16000.0
2015-01-21 12:15:00,77.46,77.52,77.41,77.43,46700.0,63.9413,63.9908,63.9,63.9165,46700.0
2015-01-21 12:20:00,77.43,77.48,77.4,77.4,12200.0,63.9165,63.9578,63.8917,63.8917,12200.0
2015-01-21 12:25:00,77.41,77.53,77.4,77.53,37000.0,63.9,63.999,63.8917,63.999,37000.0
2015-01-21 12:30:00,77.53,77.6,77.46,77.46,16000.0,63.999,64.0568,63.9413,63.9413,16000.0
2015-01-21 12:35:00,77.47,77.48,77.36,77.38,8500.0,63.9495,63.9578,63.8587,63.8752,8500.0
2015-01-21 12:40:00,77.37,77.41,77.36,77.38,9500.0,63.867,63.9,63.8587,63.8752,9500.0
2015-01-21 12:45:00,77.38,77.46,77.38,77.44,12200.0,63.8752,63.9413,63.8752,63.9247,12200.0
2015-01-21 12:50:00,77.44,77.44,77.18,77.24,19400.0,63.9247,63.9247,63.7101,63.7596,19400.0
2015-01-21 12:55:00,77.24,77.27,77.21,77.21,10400.0,63.7596,63.7844,63.7349,63.7349,10400.0
2015-01-21 13:00:00,77.21,77.25,77.18,77.25,9600.0,63.7349,63.7679,63.7101,63.7679,9600.0
2015-01-21 13:05:00,77.25,77.26,77.18,77.23,15700.0,63.7679,63.7762,63.7101,63.7514,15700.0
2015-01-21 13:10:00,77.23,77.23,77.14,77.2,11600.0,63.7514,63.7514,63.6771,63.7266,11600.0
2015-01-21 13:15:00,77.2,77.29,77.2,77.26,13000.0,63.7266,63.8009,63.7266,63.7762,13000.0
2015-01-21 13:20:00,77.27,77.27,77.17,77.17,8700.0,63.7844,63.7844,63.7019,63.7019,8700.0
2015-01-21 13:25:00,77.17,77.18,76.96,76.98,25000.0,63.7019,63.7101,63.5285,63.545,25000.0
2015-01-21 13:30:00,76.99,77.0,76.88,76.97,17300.0,63.5533,63.5615,63.4625,63.5368,17300.0
2015-01-21 13:35:00,76.97,77.0,76.92,76.98,22000.0,63.5368,63.5615,63.4955,63.545,22000.0
2015-01-21 13:40:00,76.97,77.0,76.94,76.98,16200.0,63.5368,63.5615,63.512,63.545,16200.0
2015-01-21 13:45:00,76.98,76.99,76.9,76.95,26000.0,63.545,63.5533,63.479,63.5203,26000.0
2015-01-21 13:50:00,76.96,77.02,76.95,76.96,23300.0,63.5285,63.578,63.5203,63.5285,23300.0
2015-01-21 13:55:00,76.96,76.99,76.86,76.86,20500.0,63.5285,63.5533,63.446,63.446,20500.0
2015-01-21 14:00:00,76.85,76.93,76.81,76.93,13800.0,63.4377,63.5037,63.4047,63.5037,13800.0
2015-01-21 14:05:00,76.92,76.92,76.85,76.86,11300.0,63.4955,63.4955,63.4377,63.446,11300.0
2015-01-21 14:10:00,76.86,76.98,76.83,76.98,22500.0,63.446,63.545,63.4212,63.545,22500.0
2015-01-21 14:15:00,76.97,77.01,76.93,76.93,14400.0,63.5368,63.5698,63.5037,63.5037,14400.0
2015-01-21 14:20:00,76.94,77.0,76.92,76.97,16900.0,63.512,63.5615,63.4955,63.5368,16900.0
2015-01-21 14:25:00,76.97,77.04,76.95,76.95,12600.0,63.5368,63.5946,63.5203,63.5203,12600.0
2015-01-21 14:30:00,76.94,76.98,76.92,76.96,16000.0,63.512,63.545,63.4955,63.5285,16000.0
2015-01-21 14:35:00,76.96,76.99,76.91,76.92,23500.0,63.5285,63.5533,63.4872,63.4955,23500.0
2015-01-21 14:40:00,76.92,76.99,76.88,76.98,24600.0,63.4955,63.5533,63.4625,63.545,24600.0
2015-01-21 14:45:00,76.98,77.12,76.97,77.1,16000.0,63.545,63.6606,63.5368,63.6441,16000.0
2015-01-21 14:50:00,77.1,77.11,76.93,76.95,27900.0,63.6441,63.6523,63.5037,63.5203,27900.0
2015-01-21 14:55:00,76.94,77.06,76.93,77.04,22500.0,63.512,63.6111,63.5037,63.5946,22500.0
2015-01-21 15:00:00,77.04,77.08,76.99,77.07,48000.0,63.5946,63.6276,63.5533,63.6193,48000.0
2015-01-21 15:05:00,77.07,77.11,77.05,77.08,53500.0,63.6193,63.6523,63.6028,63.6276,53500.0
2015-01-21 15:10:00,77.08,77.13,77.07,77.08,50400.0,63.6276,63.6688,63.6193,63.6276,50400.0
2015-01-21 15:15:00,77.08,77.21,77.07,77.17,52500.0,63.6276,63.7349,63.6193,63.7019,52500.0
2015-01-21 15:20:00,77.18,77.21,77.14,77.19,26500.0,63.7101,63.7349,63.6771,63.7184,26500.0
2015-01-21 15:25:00,77.2,77.25,77.16,77.19,26800.0,63.7266,63.7679,63.6936,63.7184,26800.0
2015-01-21 15:30:00,77.19,77.25,77.16,77.22,29500.0,63.7184,63.7679,63.6936,63.7431,29500.0
2015-01-21 15:35:00,77.22,77.29,77.21,77.26,38900.0,63.7431,63.8009,63.7349,63.7762,38900.0
2015-01-21 15:40:00,77.27,77.29,77.21,77.27,39700.0,63.7844,63.8009,63.7349,63.7844,39700.0
2015-01-21 15:45:00,77.28,77.32,77.21,77.22,44800.0,63.7927,63.8257,63.7349,63.7431,44800.0
2015-01-21 15:50:00,77.22,77.27,77.21,77.24,37200.0,63.7431,63.7844,63.7349,63.7596,37200.0
2015-01-21 15:55:00,77.23,77.29,77.21,77.24,81500.0,63.7514,63.8009,63.7349,63.7596,81500.0
2015-01-22 09:30:00,76.96,77.16,75.68,75.74,135300.0,63.5285,63.6936,62.4719,62.5214,135300.0
2015-01-22 09:35:00,75.76,76.63,75.5,76.5,182600.0,62.5379,63.2561,62.3233,63.1488,182600.0
2015-01-22 09:40:00,76.51,76.52,76.07,76.3,106100.0,63.1571,63.1653,62.7938,62.9837,106100.0
2015-01-22 09:45:00,76.36,76.39,75.98,76.12,85800.0,63.0332,63.058,62.7195,62.8351,85800.0
2015-01-22 09:50:00,76.14,76.15,75.51,75.82,115800.0,62.8516,62.8599,62.3316,62.5875,115800.0
2015-01-22 09:55:00,75.87,75.88,74.75,75.51,232000.0,62.6287,62.637,61.7042,62.3316,232000.0
2015-01-22 10:00:00,75.5,75.71,75.5,75.54,107400.0,62.3233,62.4967,62.3233,62.3563,107400.0
2015-01-22 10:05:00,75.54,75.68,75.37,75.44,111600.0,62.3563,62.4719,62.216,62.2738,111600.0
2015-01-22 10:10:00,75.43,75.59,75.33,75.53,115900.0,62.2655,62.3976,62.183,62.3481,115900.0
2015-01-22 10:15:00,75.52,75.9,75.5,75.81,71300.0,62.3398,62.6535,62.3233,62.5792,71300.0
2015-01-22 10:20:00,75.83,75.86,75.75,75.78,80600.0,62.5957,62.6205,62.5297,62.5545,80600.0
2015-01-22 10:25:00,75.8,75.84,75.67,75.68,95700.0,62.571,62.604,62.4637,62.4719,95700.0
2015-01-22 10:30:00,75.7,75.76,75.64,75.73,102700.0,62.4884,62.5379,62.4389,62.5132,102700.0
2015-01-22 10:35:00,75.73,75.92,75.73,75.83,43600.0,62.5132,62.67,62.5132,62.5957,43600.0
2015-01-22 10:40:00,75.83,76.11,75.82,76.07,77600.0,62.5957,62.8269,62.5875,62.7938,77600.0
2015-01-22 10:45:00,76.07,76.13,75.89,75.89,55400.0,62.7938,62.8434,62.6453,62.6453,55400.0
2015-01-22 10:50:00,75.91,76.09,75.87,76.09,55300.0,62.6618,62.8104,62.6287,62.8104,55300.0
2015-01-22 10:55:00,76.08,76.22,75.96,76.0,93000.0,62.8021,62.9177,62.703,62.7361,93000.0
2015-01-22 11:00:00,76.0,76.06,75.81,75.83,69900.0,62.7361,62.7856,62.5792,62.5957,69900.0
2015-01-22 11:05:00,75.84,75.86,75.64,75.81,43300.0,62.604,62.6205,62.4389,62.5792,43300.0
2015-01-22 11:10:00,75.81,75.82,75.61,75.73,39700.0,62.5792,62.5875,62.4141,62.5132,39700.0
2015-01-22 11:15:00,75.73,75.95,75.67,75.93,45600.0,62.5132,62.6948,62.4637,62.6783,45600.0
2015-01-22 11:20:00,75.92,76.06,75.92,76.01,100900.0,62.67,62.7856,62.67,62.7443,100900.0
2015-01-22 11:25:00,76.0,76.16,75.93,76.15,87300.0,62.7361,62.8681,62.6783,62.8599,87300.0
2015-01-22 11:30:00,76.15,76.28,76.01,76.16,97600.0,62.8599,62.9672,62.7443,62.8681,97600.0
2015-01-22 11:35:00,76.16,76.31,76.11,76.26,89400.0,62.8681,62.992,62.8269,62.9507,89400.0
2015-01-22 11:40:00,76.25,76.44,76.25,76.39,41900.0,62.9424,63.0993,62.9424,63.058,41900.0
2015-01-22 11:45:00,76.39,76.4,76.0,76.06,110500.0,63.058,63.0662,62.7361,62.7856,110500.0
2015-01-22 11:50:00,76.06,76.23,76.04,76.18,99300.0,62.7856,62.9259,62.7691,62.8846,99300.0
2015-01-22 11:55:00,76.18,76.28,76.04,76.19,129000.0,62.8846,62.9672,62.7691,62.8929,129000.0
2015-01-22 12:00:00,76.2,76.21,75.98,75.98,103200.0,62.9012,62.9094,62.7195,62.7195,103200.0
2015-01-22 12:05:00,75.99,75.99,75.78,75.94,110700.0,62.7278,62.7278,62.5545,62.6865,110700.0
2015-01-22 12:10:00,75.96,75.96,75.78,75.94,53800.0,62.703,62.703,62.5545,62.6865,53800.0
2015-01-22 12:15:00,75.93,75.93,75.7,75.72,42200.0,62.6783,62.6783,62.4884,62.5049,42200.0
2015-01-22 12:20:00,75.72,75.79,75.55,75.76,58600.0,62.5049,62.5627,62.3646,62.5379,58600.0
2015-01-22 12:25:00,75.76,75.87,75.7,75.84,38900.0,62.5379,62.6287,62.4884,62.604,38900.0
2015-01-22 12:30:00,75.86,75.87,75.68,75.75,47300.0,62.6205,62.6287,62.4719,62.5297,47300.0
2015-01-22 12:35:00,75.75,75.88,75.75,75.82,25600.0,62.5297,62.637,62.5297,62.5875,25600.0
2015-01-22 12:40:00,75.81,75.93,75.78,75.81,46200.0,62.5792,62.6783,62.5545,62.5792,46200.0
2015-01-22 12:45:00,75.81,75.83,75.69,75.79,52800.0,62.5792,62.5957,62.4802,62.5627,52800.0
2015-01-22 12:50:00,75.77,75.77,75.53,75.54,60000.0,62.5462,62.5462,62.3481,62.3563,60000.0
2015-01-22 12:55:00,75.54,75.55,75.43,75.43,56200.0,62.3563,62.3646,62.2655,62.2655,56200.0
2015-01-22 13:00:00,75.44,75.57,75.43,75.54,87500.0,62.2738,62.3811,62.2655,62.3563,87500.0
2015-01-22 13:05:00,75.54,75.55,75.48,75.51,83800.0,62.3563,62.3646,62.3068,62.3316,83800.0
2015-01-22 13:10:00,75.51,75.53,75.47,75.48,71100.0,62.3316,62.3481,62.2986,62.3068,71100.0
2015-01-22 13:15:00,75.49,75.56,75.45,75.54,61800.0,62.3151,62.3728,62.282,62.3563,61800.0
2015-01-22 13:20:00,75.53,75.59,75.47,75.52,71200.0,62.3481,62.3976,62.2986,62.3398,71200.0
2015-01-22 13:25:00,75.53,75.55,75.47,75.5,51100.0,62.3481,62.3646,62.2986,62.3233,51100.0
2015-01-22 13:30:00,75.5,75.53,75.48,75.52,102300.0,62.3233,62.3481,62.3068,62.3398,102300.0
2015-01-22 13:35:00,75.52,75.71,75.51,75.56,115900.0,62.3398,62.4967,62.3316,62.3728,115900.0
2015-01-22 13:40:00,75.56,75.64,75.55,75.62,64600.0,62.3728,62.4389,62.3646,62.4224,64600.0
2015-01-22 13:45:00,75.62,76.01,75.61,76.01,137400.0,62.4224,62.7443,62.4141,62.7443,137400.0
2015-01-22 13:50:00,76.02,76.32,75.97,76.28,107200.0,62.7526,63.0002,62.7113,62.9672,107200.0
2015-01-22 13:55:00,76.27,76.29,76.02,76.06,94500.0,62.9589,62.9754,62.7526,62.7856,94500.0
2015-01-22 14:00:00,76.06,76.32,76.05,76.31,69100.0,62.7856,63.0002,62.7773,62.992,69100.0
2015-01-22 14:05:00,76.32,76.33,76.23,76.26,70100.0,63.0002,63.0085,62.9259,62.9507,70100.0
2015-01-22 14:10:00,76.25,76.26,76.05,76.07,67500.0,62.9424,62.9507,62.7773,62.7938,67500.0
2015-01-22 14:15:00,76.06,76.19,76.05,76.13,65700.0,62.7856,62.8929,62.7773,62.8434,65700.0
2015-01-22 14:20:00,76.16,76.31,76.06,76.09,67900.0,62.8681,62.992,62.7856,62.8104,67900.0
2015-01-22 14:25:00,76.08,76.15,75.89,76.14,82800.0,62.8021,62.8599,62.6453,62.8516,82800.0
2015-01-22 14:30:00,76.16,76.33,76.16,76.32,65900.0,62.8681,63.0085,62.8681,63.0002,65900.0
2015-01-22 14:35:00,76.32,76.38,76.28,76.34,63200.0,63.0002,63.0497,62.9672,63.0167,63200.0
2015-01-22 14:40:00,76.35,76.4,76.24,76.26,56500.0,63.025,63.0662,62.9342,62.9507,56500.0
2015-01-22 14:45:00,76.27,76.31,76.22,76.3,63700.0,62.9589,62.992,62.9177,62.9837,63700.0
2015-01-22 14:50:00,76.3,76.42,76.28,76.35,54500.0,62.9837,63.0828,62.9672,63.025,54500.0
2015-01-22 14:55:00,76.36,76.45,76.33,76.4,78200.0,63.0332,63.1075,63.0085,63.0662,78200.0
2015-01-22 15:00:00,76.41,76.51,76.38,76.44,74300.0,63.0745,63.1571,63.0497,63.0993,74300.0
2015-01-22 15:05:00,76.45,76.51,76.26,76.3,73200.0,63.1075,63.1571,62.9507,62.9837,73200.0
2015-01-22 15:10:00,76.3,76.31,76.14,76.23,108300.0,62.9837,62.992,62.8516,62.9259,108300.0
2015-01-22 15:15:00,76.24,76.3,76.2,76.3,80000.0,62.9342,62.9837,62.9012,62.9837,80000.0
2015-01-22 15:20:00,76.3,76.31,76.19,76.24,82700.0,62.9837,62.992,62.8929,62.9342,82700.0
2015-01-22 15:25:00,76.24,76.49,76.22,76.47,93800.0,62.9342,63.1405,62.9177,63.124,93800.0
2015-01-22 15:30:00,76.47,76.52,76.36,76.52,171300.0,63.124,63.1653,63.0332,63.1653,171300.0
2015-01-22 15:35:00,76.52,76.59,76.5,76.55,73300.0,63.1653,63.2231,63.1488,63.1901,73300.0
2015-01-22 15:40:00,76.55,76.55,76.43,76.48,77500.0,63.1901,63.1901,63.091,63.1323,77500.0
2015-01-22 15:45:00,76.47,76.48,76.3,76.31,114700.0,63.124,63.1323,62.9837,62.992,114700.0
2015-01-22 15:50:00,76.32,76.4,76.29,76.29,188500.0,63.0002,63.0662,62.9754,62.9754,188500.0
2015-01-22 15:55:00,76.29,76.36,75.08,76.25,396800.0,62.9754,63.0332,61.9766,62.9424,396800.0
2015-01-23 09:30:00,76.63,77.68,76.63,77.65,142800.0,63.2561,64.1229,63.2561,64.0981,142800.0
2015-01-23 09:35:00,77.69,78.5,77.69,78.32,157000.0,64.1311,64.7997,64.1311,64.6512,157000.0
2015-01-23 09:40:00,78.3,78.3,77.79,78.06,173700.0,64.6346,64.6346,64.2137,64.4365,173700.0
2015-01-23 09:45:00,78.06,78.56,78.05,78.15,72500.0,64.4365,64.8493,64.4283,64.5108,72500.0
2015-01-23 09:50:00,78.16,78.24,77.83,77.84,107900.0,64.5191,64.5851,64.2467,64.2549,107900.0
2015-01-23 09:55:00,77.85,78.55,77.84,78.55,156900.0,64.2632,64.841,64.2549,64.841,156900.0
2015-01-23 10:00:00,78.55,78.6,78.09,78.39,78800.0,64.841,64.8823,64.4613,64.7089,78800.0
2015-01-23 10:05:00,78.39,78.72,78.38,78.62,107300.0,64.7089,64.9813,64.7007,64.8988,107300.0
2015-01-23 10:10:00,78.62,78.64,78.07,78.09,64500.0,64.8988,64.9153,64.4448,64.4613,64500.0
2015-01-23 10:15:00,78.1,78.13,77.96,78.0,45300.0,64.4696,64.4943,64.354,64.387,45300.0
2015-01-23 10:20:00,78.01,78.36,77.98,78.26,85900.0,64.3953,64.6842,64.3705,64.6016,85900.0
2015-01-23 10:25:00,78.26,78.3,78.13,78.14,34600.0,64.6016,64.6346,64.4943,64.5026,34600.0
2015-01-23 10:30:00,78.14,78.15,77.86,77.87,84500.0,64.5026,64.5108,64.2714,64.2797,84500.0
2015-01-23 10:35:00,77.84,77.98,77.82,77.86,58200.0,64.2549,64.3705,64.2384,64.2714,58200.0
2015-01-23 10:40:00,77.87,77.87,77.58,77.58,67100.0,64.2797,64.2797,64.0403,64.0403,67100.0
2015-01-23 10:45:00,77.59,77.65,77.46,77.59,105300.0,64.0486,64.0981,63.9413,64.0486,105300.0
2015-01-23 10:50:00,77.62,77.82,77.56,77.72,54800.0,64.0733,64.2384,64.0238,64.1559,54800.0
2015-01-23 10:55:00,77.73,78.02,77.73,77.82,41800.0,64.1641,64.4035,64.1641,64.2384,41800.0
2015-01-23 11:00:00,77.82,77.82,77.63,77.64,30800.0,64.2384,64.2384,64.0816,64.0898,30800.0
2015-01-23 11:05:00,77.63,77.63,77.48,77.51,59100.0,64.0816,64.0816,63.9578,63.9825,59100.0
2015-01-23 11:10:00,77.52,77.53,77.35,77.4,42400.0,63.9908,63.999,63.8504,63.8917,42400.0
2015-01-23 11:15:00,77.39,77.67,77.39,77.64,19600.0,63.8835,64.1146,63.8835,64.0898,19600.0
2015-01-23 11:20:00,77.64,77.65,77.53,77.62,71500.0,64.0898,64.0981,63.999,64.0733,71500.0
2015-01-23 11:25:00,77.63,77.63,77.51,77.54,41000.0,64.0816,64.0816,63.9825,64.0073,41000.0
2015-01-23 11:30:00,77.53,77.54,77.3,77.37,35400.0,63.999,64.0073,63.8092,63.867,35400.0
2015-01-23 11:35:00,77.36,77.41,77.24,77.36,32900.0,63.8587,63.9,63.7596,63.8587,32900.0
2015-01-23 11:40:00,77.34,77.36,77.28,77.33,26000.0,63.8422,63.8587,63.7927,63.8339,26000.0
2015-01-23 11:45:00,77.33,77.43,77.28,77.29,21500.0,63.8339,63.9165,63.7927,63.8009,21500.0
2015-01-23 11:50:00,77.3,77.34,77.18,77.32,27900.0,63.8092,63.8422,63.7101,63.8257,27900.0
2015-01-23 11:55:00,77.33,77.4,77.29,77.29,32700.0,63.8339,63.8917,63.8009,63.8009,32700.0
2015-01-23 12:00:00,77.31,77.35,77.14,77.15,48100.0,63.8174,63.8504,63.6771,63.6854,48100.0
2015-01-23 12:05:00,77.15,77.17,77.09,77.1,58600.0,63.6854,63.7019,63.6358,63.6441,58600.0
2015-01-23 12:10:00,77.09,77.34,77.07,77.32,33100.0,63.6358,63.8422,63.6193,63.8257,33100.0
2015-01-23 12:15:00,77.31,77.4,77.27,77.32,25700.0,63.8174,63.8917,63.7844,63.8257,25700.0
2015-01-23 12:20:00,77.34,77.41,77.3,77.4,33900.0,63.8422,63.9,63.8092,63.8917,33900.0
2015-01-23 12:25:00,77.38,77.38,77.25,77.28,28300.0,63.8752,63.8752,63.7679,63.7927,28300.0
2015-01-23 12:30:00,77.27,77.36,77.27,77.33,23800.0,63.7844,63.8587,63.7844,63.8339,23800.0
2015-01-23 12:35:00,77.32,77.49,77.32,77.42,24500.0,63.8257,63.966,63.8257,63.9082,24500.0
2015-01-23 12:40:00,77.41,77.43,77.31,77.31,14600.0,63.9,63.9165,63.8174,63.8174,14600.0
2015-01-23 12:45:00,77.3,77.33,77.22,77.23,24800.0,63.8092,63.8339,63.7431,63.7514,24800.0
2015-01-23 12:50:00,77.24,77.29,77.19,77.19,16700.0,63.7596,63.8009,63.7184,63.7184,16700.0
2015-01-23 12:55:00,77.19,77.24,77.12,77.24,16900.0,63.7184,63.7596,63.6606,63.7596,16900.0
2015-01-23 13:00:00,77.21,77.22,77.03,77.1,19600.0,63.7349,63.7431,63.5863,63.6441,19600.0
2015-01-23 13:05:00,77.09,77.12,77.05,77.06,44500.0,63.6358,63.6606,63.6028,63.6111,44500.0
2015-01-23 13:10:00,77.06,77.16,77.06,77.1,19000.0,63.6111,63.6936,63.6111,63.6441,19000.0
2015-01-23 13:15:00,77.11,77.11,77.05,77.06,28300.0,63.6523,63.6523,63.6028,63.6111,28300.0
2015-01-23 13:20:00,77.06,77.24,77.06,77.24,30800.0,63.6111,63.7596,63.6111,63.7596,30800.0
2015-01-23 13:25:00,77.24,77.26,77.21,77.25,26800.0,63.7596,63.7762,63.7349,63.7679,26800.0
2015-01-23 13:30:00,77.26,77.36,77.24,77.36,33000.0,63.7762,63.8587,63.7596,63.8587,33000.0
2015-01-23 13:35:00,77.36,77.52,77.35,77.5,66900.0,63.8587,63.9908,63.8504,63.9743,66900.0
2015-01-23 13:40:00,77.5,77.57,77.48,77.55,21200.0,63.9743,64.0321,63.9578,64.0155,21200.0
2015-01-23 13:45:00,77.53,77.64,77.52,77.64,48400.0,63.999,64.0898,63.9908,64.0898,48400.0
2015-01-23 13:50:00,77.63,77.66,77.53,77.53,28400.0,64.0816,64.1063,63.999,63.999,28400.0
2015-01-23 13:55:00,77.55,77.55,77.46,77.5,24700.0,64.0155,64.0155,63.9413,63.9743,24700.0
2015-01-23 14:00:00,77.52,77.58,77.51,77.52,20400.0,63.9908,64.0403,63.9825,63.9908,20400.0
2015-01-23 14:05:00,77.52,77.56,77.46,77.51,30600.0,63.9908,64.0238,63.9413,63.9825,30600.0
2015-01-23 14:10:00,77.51,77.57,77.49,77.54,19200.0,63.9825,64.0321,63.966,64.0073,19200.0
2015-01-23 14:15:00,77.54,77.55,77.47,77.49,43100.0,64.0073,64.0155,63.9495,63.966,43100.0
2015-01-23 14:20:00,77.5,77.59,77.49,77.59,25100.0,63.9743,64.0486,63.966,64.0486,25100.0
2015-01-23 14:25:00,77.6,77.7,77.6,77.67,55900.0,64.0568,64.1394,64.0568,64.1146,55900.0
2015-01-23 14:30:00,77.67,77.72,77.65,77.71,25900.0,64.1146,64.1559,64.0981,64.1476,25900.0
2015-01-23 14:35:00,77.71,77.71,77.59,77.59,29100.0,64.1476,64.1476,64.0486,64.0486,29100.0
2015-01-23 14:40:00,77.6,77.62,77.5,77.51,19100.0,64.0568,64.0733,63.9743,63.9825,19100.0
2015-01-23 14:45:00,77.5,77.53,77.47,77.52,36500.0,63.9743,63.999,63.9495,63.9908,36500.0
2015-01-23 14:50:00,77.52,77.55,77.5,77.5,27700.0,63.9908,64.0155,63.9743,63.9743,27700.0
2015-01-23 14:55:00,77.5,77.57,77.48,77.49,34800.0,63.9743,64.0321,63.9578,63.966,34800.0
2015-01-23 15:00:00,77.48,77.55,77.44,77.46,54200.0,63.9578,64.0155,63.9247,63.9413,54200.0
2015-01-23 15:05:00,77.46,77.56,77.38,77.53,44900.0,63.9413,64.0238,63.8752,63.999,44900.0
2015-01-23 15:10:00,77.52,77.67,77.52,77.66,68400.0,63.9908,64.1146,63.9908,64.1063,68400.0
2015-01-23 15:15:00,77.65,77.72,77.5,77.53,42900.0,64.0981,64.1559,63.9743,63.999,42900.0
2015-01-23 15:20:00,77.51,77.62,77.51,77.57,39200.0,63.9825,64.0733,63.9825,64.0321,39200.0
2015-01-23 15:25:00,77.57,77.63,77.5,77.63,35700.0,64.0321,64.0816,63.9743,64.0816,35700.0
2015-01-23 15:30:00,77.61,77.61,77.44,77.48,54800.0,64.0651,64.0651,63.9247,63.9578,54800.0
2015-01-23 15:35:00,77.48,77.72,77.47,77.59,115900.0,63.9578,64.1559,63.9495,64.0486,115900.0
2015-01-23 15:40:00,77.58,77.69,77.56,77.67,98900.0,64.0403,64.1311,64.0238,64.1146,98900.0
2015-01-23 15:45:00,77.68,77.69,77.45,77.49,135200.0,64.1229,64.1311,63.933,63.966,135200.0
2015-01-23 15:50:00,77.49,77.63,77.45,77.59,178400.0,63.966,64.0816,63.933,64.0486,178400.0
2015-01-23 15:55:00,77.6,77.62,77.46,77.59,206900.0,64.0568,64.0733,63.9413,64.0486,206900.0
2015-01-26 09:30:00,77.23,77.31,76.77,76.96,78000.0,63.7514,63.8174,63.3717,63.5285,78000.0
2015-01-26 09:35:00,76.96,77.05,76.73,76.82,68900.0,63.5285,63.6028,63.3387,63.4129,68900.0
2015-01-26 09:40:00,76.81,76.81,76.6,76.67,35100.0,63.4047,63.4047,63.2313,63.2891,35100.0
2015-01-26 09:45:00,76.61,76.67,76.5,76.51,75700.0,63.2396,63.2891,63.1488,63.1571,75700.0
2015-01-26 09:50:00,76.52,76.87,76.5,76.66,87400.0,63.1653,63.4542,63.1488,63.2809,87400.0
2015-01-26 09:55:00,76.64,76.93,76.58,76.93,90400.0,63.2644,63.5037,63.2148,63.5037,90400.0
2015-01-26 10:00:00,76.95,77.01,76.81,77.01,67000.0,63.5203,63.5698,63.4047,63.5698,67000.0
2015-01-26 10:05:00,77.03,77.12,76.91,77.0,61600.0,63.5863,63.6606,63.4872,63.5615,61600.0
2015-01-26 10:10:00,77.01,77.23,76.97,77.19,61500.0,63.5698,63.7514,63.5368,63.7184,61500.0
2015-01-26 10:15:00,77.19,77.2,77.0,77.1,81000.0,63.7184,63.7266,63.5615,63.6441,81000.0
2015-01-26 10:20:00,77.11,77.18,76.99,77.02,50000.0,63.6523,63.7101,63.5533,63.578,50000.0
2015-01-26 10:25:00,77.01,77.1,76.99,77.06,35800.0,63.5698,63.6441,63.5533,63.6111,35800.0
2015-01-26 10:30:00,77.04,77.06,76.92,77.03,69400.0,63.5946,63.6111,63.4955,63.5863,69400.0
2015-01-26 10:35:00,77.03,77.26,77.02,77.26,75400.0,63.5863,63.7762,63.578,63.7762,75400.0
2015-01-26 10:40:00,77.25,77.58,77.24,77.58,56500.0,63.7679,64.0403,63.7596,64.0403,56500.0
2015-01-26 10:45:00,77.58,77.63,77.46,77.57,45400.0,64.0403,64.0816,63.9413,64.0321,45400.0
2015-01-26 10:50:00,77.58,77.59,77.44,77.48,28900.0,64.0403,64.0486,63.9247,63.9578,28900.0
2015-01-26 10:55:00,77.49,77.49,77.38,77.38,24900.0,63.966,63.966,63.8752,63.8752,24900.0
2015-01-26 11:00:00,77.37,77.44,77.26,77.43,39400.0,63.867,63.9247,63.7762,63.9165,39400.0
2015-01-26 11:05:00,77.43,77.45,77.35,77.36,14600.0,63.9165,63.933,63.8504,63.8587,14600.0
2015-01-26 11:10:00,77.36,77.41,77.32,77.37,27200.0,63.8587,63.9,63.8257,63.867,27200.0
2015-01-26 11:15:00,77.37,77.42,77.27,77.34,122300.0,63.867,63.9082,63.7844,63.8422,122300.0
2015-01-26 11:20:00,77.35,77.48,77.35,77.37,31200.0,63.8504,63.9578,63.8504,63.867,31200.0
2015-01-26 11:25:00,77.37,77.44,77.36,77.39,55900.0,63.867,63.9247,63.8587,63.8835,55900.0
2015-01-26 11:30:00,77.39,77.43,77.36,77.39,41800.0,63.8835,63.9165,63.8587,63.8835,41800.0
2015-01-26 11:35:00,77.38,77.53,77.32,77.53,45500.0,63.8752,63.999,63.8257,63.999,45500.0
2015-01-26 11:40:00,77.53,77.68,77.53,77.68,41300.0,63.999,64.1229,63.999,64.1229,41300.0
2015-01-26 11:45:00,77.68,77.78,77.64,77.76,33900.0,64.1229,64.2054,64.0898,64.1889,33900.0
2015-01-26 11:50:00,77.74,77.94,77.7,77.93,46600.0,64.1724,64.3375,64.1394,64.3292,46600.0
2015-01-26 11:55:00,77.93,77.93,77.81,77.86,39800.0,64.3292,64.3292,64.2302,64.2714,39800.0
2015-01-26 12:00:00,77.84,77.86,77.7,77.7,29700.0,64.2549,64.2714,64.1394,64.1394,29700.0
2015-01-26 12:05:00,77.69,77.89,77.69,77.85,25900.0,64.1311,64.2962,64.1311,64.2632,25900.0
2015-01-26 12:10:00,77.86,77.97,77.85,77.93,41000.0,64.2714,64.3622,64.2632,64.3292,41000.0
2015-01-26 12:15:00,77.93,77.98,77.9,77.97,31600.0,64.3292,64.3705,64.3045,64.3622,31600.0
2015-01-26 12:20:00,77.98,77.98,77.9,77.93,33700.0,64.3705,64.3705,64.3045,64.3292,33700.0
2015-01-26 12:25:00,77.93,77.98,77.92,77.94,34700.0,64.3292,64.3705,64.321,64.3375,34700.0
2015-01-26 12:30:00,77.93,77.98,77.75,77.76,45800.0,64.3292,64.3705,64.1806,64.1889,45800.0
2015-01-26 12:35:00,77.75,77.76,77.65,77.75,42900.0,64.1806,64.1889,64.0981,64.1806,42900.0
2015-01-26 12:40:00,77.76,77.84,77.75,77.82,22800.0,64.1889,64.2549,64.1806,64.2384,22800.0
2015-01-26 12:45:00,77.83,77.83,77.79,77.83,16100.0,64.2467,64.2467,64.2137,64.2467,16100.0
2015-01-26 12:50:00,77.82,77.86,77.78,77.82,27500.0,64.2384,64.2714,64.2054,64.2384,27500.0
2015-01-26 12:55:00,77.82,77.84,77.76,77.76,16300.0,64.2384,64.2549,64.1889,64.1889,16300.0
2015-01-26 13:00:00,77.76,77.78,77.69,77.69,48800.0,64.1889,64.2054,64.1311,64.1311,48800.0
2015-01-26 13:05:00,77.68,77.68,77.56,77.62,50300.0,64.1229,64.1229,64.0238,64.0733,50300.0
2015-01-26 13:10:00,77.62,77.74,77.58,77.63,31700.0,64.0733,64.1724,64.0403,64.0816,31700.0
2015-01-26 13:15:00,77.63,77.69,77.63,77.65,35700.0,64.0816,64.1311,64.0816,64.0981,35700.0
2015-01-26 13:20:00,77.65,77.66,77.59,77.59,13200.0,64.0981,64.1063,64.0486,64.0486,13200.0
2015-01-26 13:25:00,77.59,77.67,77.57,77.62,18900.0,64.0486,64.1146,64.0321,64.0733,18900.0
2015-01-26 13:30:00,77.62,77.7,77.62,77.66,44800.0,64.0733,64.1394,64.0733,64.1063,44800.0
2015-01-26 13:35:00,77.65,77.69,77.63,77.68,25400.0,64.0981,64.1311,64.0816,64.1229,25400.0
2015-01-26 13:40:00,77.67,77.74,77.67,77.74,33900.0,64.1146,64.1724,64.1146,64.1724,33900.0
2015-01-26 13:45:00,77.75,77.98,77.75,77.98,51500.0,64.1806,64.3705,64.1806,64.3705,51500.0
2015-01-26 13:50:00,77.99,78.03,77.94,77.94,23400.0,64.3788,64.4118,64.3375,64.3375,23400.0
2015-01-26 13:55:00,77.94,77.96,77.88,77.9,26200.0,64.3375,64.354,64.288,64.3045,26200.0
2015-01-26 14:00:00,77.9,77.95,77.88,77.93,49000.0,64.3045,64.3457,64.288,64.3292,49000.0
2015-01-26 14:05:00,77.93,77.93,77.85,77.9,24700.0,64.3292,64.3292,64.2632,64.3045,24700.0
2015-01-26 14:10:00,77.89,77.89,77.76,77.8,36900.0,64.2962,64.2962,64.1889,64.2219,36900.0
2015-01-26 14:15:00,77.79,77.83,77.79,77.81,24100.0,64.2137,64.2467,64.2137,64.2302,24100.0
2015-01-26 14:20:00,77.81,77.84,77.76,77.83,79600.0,64.2302,64.2549,64.1889,64.2467,79600.0
2015-01-26 14:25:00,77.83,77.89,77.79,77.89,21400.0,64.2467,64.2962,64.2137,64.2962,21400.0
2015-01-26 14:30:00,77.88,78.02,77.86,78.02,59100.0,64.288,64.4035,64.2714,64.4035,59100.0
2015-01-26 14:35:00,78.02,78.15,78.02,78.12,61700.0,64.4035,64.5108,64.4035,64.4861,61700.0
2015-01-26 14:40:00,78.15,78.25,78.13,78.21,70200.0,64.5108,64.5934,64.4943,64.5604,70200.0
2015-01-26 14:45:00,78.19,78.21,78.08,78.13,42900.0,64.5438,64.5604,64.453,64.4943,42900.0
2015-01-26 14:50:00,78.12,78.17,78.09,78.16,46500.0,64.4861,64.5273,64.4613,64.5191,46500.0
2015-01-26 14:55:00,78.16,78.3,78.15,78.22,43400.0,64.5191,64.6346,64.5108,64.5686,43400.0
2015-01-26 15:00:00,78.23,78.27,78.2,78.22,111400.0,64.5769,64.6099,64.5521,64.5686,111400.0
2015-01-26 15:05:00,78.23,78.23,78.1,78.11,56500.0,64.5769,64.5769,64.4696,64.4778,56500.0
2015-01-26 15:10:00,78.11,78.18,78.05,78.1,47300.0,64.4778,64.5356,64.4283,64.4696,47300.0
2015-01-26 15:15:00,78.1,78.16,78.05,78.15,63800.0,64.4696,64.5191,64.4283,64.5108,63800.0
2015-01-26 15:20:00,78.15,78.19,78.08,78.17,45600.0,64.5108,64.5438,64.453,64.5273,45600.0
2015-01-26 15:25:00,78.15,78.17,78.06,78.06,34900.0,64.5108,64.5273,64.4365,64.4365,34900.0
2015-01-26 15:30:00,78.08,78.11,78.04,78.06,65900.0,64.453,64.4778,64.42,64.4365,65900.0
2015-01-26 15:35:00,78.06,78.18,78.05,78.16,63900.0,64.4365,64.5356,64.4283,64.5191,63900.0
2015-01-26 15:40:00,78.17,78.18,78.05,78.1,55700.0,64.5273,64.5356,64.4283,64.4696,55700.0
2015-01-26 15:45:00,78.09,78.12,78.02,78.06,71000.0,64.4613,64.4861,64.4035,64.4365,71000.0
2015-01-26 15:50:00,78.07,78.09,78.02,78.05,88100.0,64.4448,64.4613,64.4035,64.4283,88100.0
2015-01-26 15:55:00,78.06,78.21,78.06,78.17,190300.0,64.4365,64.5604,64.4365,64.5273,190300.0
2015-01-27 09:30:00,77.28,77.39,77.05,77.24,60400.0,63.7927,63.8835,63.6028,63.7596,60400.0
2015-01-27 09:35:00,77.26,77.29,76.96,77.21,58500.0,63.7762,63.8009,63.5285,63.7349,58500.0
2015-01-27 09:40:00,77.23,77.29,76.97,77.09,46300.0,63.7514,63.8009,63.5368,63.6358,46300.0
2015-01-27 09:45:00,77.09,77.34,77.02,77.11,114400.0,63.6358,63.8422,63.578,63.6523,114400.0
2015-01-27 09:50:00,77.12,77.58,77.1,77.58,89200.0,63.6606,64.0403,63.6441,64.0403,89200.0
2015-01-27 09:55:00,77.55,77.55,77.25,77.44,22200.0,64.0155,64.0155,63.7679,63.9247,22200.0
2015-01-27 10:00:00,77.39,77.53,77.18,77.38,35900.0,63.8835,63.999,63.7101,63.8752,35900.0
2015-01-27 10:05:00,77.38,77.46,77.2,77.29,26500.0,63.8752,63.9413,63.7266,63.8009,26500.0
2015-01-27 10:10:00,77.31,77.37,77.16,77.17,34200.0,63.8174,63.867,63.6936,63.7019,34200.0
2015-01-27 10:15:00,77.16,77.23,77.1,77.15,26900.0,63.6936,63.7514,63.6441,63.6854,26900.0
2015-01-27 10:20:00,77.17,77.25,77.14,77.19,39200.0,63.7019,63.7679,63.6771,63.7184,39200.0
2015-01-27 10:25:00,77.21,77.42,77.16,77.16,26100.0,63.7349,63.9082,63.6936,63.6936,26100.0
2015-01-27 10:30:00,77.15,77.2,76.92,77.02,58000.0,63.6854,63.7266,63.4955,63.578,58000.0
2015-01-27 10:35:00,77.02,77.03,76.86,77.0,37800.0,63.578,63.5863,63.446,63.5615,37800.0
2015-01-27 10:40:00,77.0,77.11,76.93,76.99,91100.0,63.5615,63.6523,63.5037,63.5533,91100.0
2015-01-27 10:45:00,76.98,77.07,76.93,76.97,24100.0,63.545,63.6193,63.5037,63.5368,24100.0
2015-01-27 10:50:00,76.97,77.14,76.94,77.08,38700.0,63.5368,63.6771,63.512,63.6276,38700.0
2015-01-27 10:55:00,77.12,77.17,77.06,77.14,16700.0,63.6606,63.7019,63.6111,63.6771,16700.0
2015-01-27 11:00:00,77.13,77.21,77.11,77.13,40800.0,63.6688,63.7349,63.6523,63.6688,40800.0
2015-01-27 11:05:00,77.13,77.22,77.1,77.18,28800.0,63.6688,63.7431,63.6441,63.7101,28800.0
2015-01-27 11:10:00,77.16,77.19,77.04,77.09,21400.0,63.6936,63.7184,63.5946,63.6358,21400.0
2015-01-27 11:15:00,77.1,77.22,77.1,77.2,20800.0,63.6441,63.7431,63.6441,63.7266,20800.0
2015-01-27 11:20:00,77.2,77.29,77.2,77.27,28200.0,63.7266,63.8009,63.7266,63.7844,28200.0
2015-01-27 11:25:00,77.28,77.46,77.21,77.42,52500.0,63.7927,63.9413,63.7349,63.9082,52500.0
2015-01-27 11:30:00,77.41,77.43,77.32,77.41,45600.0,63.9,63.9165,63.8257,63.9,45600.0
2015-01-27 11:35:00,77.42,77.48,77.39,77.41,25300.0,63.9082,63.9578,63.8835,63.9,25300.0
2015-01-27 11:40:00,77.41,77.41,77.3,77.3,21900.0,63.9,63.9,63.8092,63.8092,21900.0
2015-01-27 11:45:00,77.3,77.39,77.3,77.33,22300.0,63.8092,63.8835,63.8092,63.8339,22300.0
2015-01-27 11:50:00,77.33,77.38,77.3,77.3,41700.0,63.8339,63.8752,63.8092,63.8092,41700.0
2015-01-27 11:55:00,77.29,77.3,77.01,77.03,31800.0,63.8009,63.8092,63.5698,63.5863,31800.0
2015-01-27 12:00:00,77.02,77.1,77.0,77.02,11700.0,63.578,63.6441,63.5615,63.578,11700.0
2015-01-27 12:05:00,77.02,77.06,76.97,77.02,12700.0,63.578,63.6111,63.5368,63.578,12700.0
2015-01-27 12:10:00,77.02,77.03,76.95,76.99,11300.0,63.578,63.5863,63.5203,63.5533,11300.0
2015-01-27 12:15:00,76.99,77.02,76.92,76.95,11900.0,63.5533,63.578,63.4955,63.5203,11900.0
2015-01-27 12:20:00,76.95,77.01,76.94,76.95,9300.0,63.5203,63.5698,63.512,63.5203,9300.0
2015-01-27 12:25:00,76.95,77.15,76.95,77.12,9000.0,63.5203,63.6854,63.5203,63.6606,9000.0
2015-01-27 12:30:00,77.14,77.14,77.06,77.13,9000.0,63.6771,63.6771,63.6111,63.6688,9000.0
2015-01-27 12:35:00,77.14,77.18,77.05,77.18,10100.0,63.6771,63.7101,63.6028,63.7101,10100.0
2015-01-27 12:40:00,77.16,77.21,77.12,77.21,10100.0,63.6936,63.7349,63.6606,63.7349,10100.0
2015-01-27 12:45:00,77.2,77.23,77.16,77.17,7900.0,63.7266,63.7514,63.6936,63.7019,7900.0
2015-01-27 12:50:00,77.18,77.22,77.14,77.2,8000.0,63.7101,63.7431,63.6771,63.7266,8000.0
2015-01-27 12:55:00,77.21,77.31,77.19,77.31,9700.0,63.7349,63.8174,63.7184,63.8174,9700.0
2015-01-27 13:00:00,77.31,77.39,77.31,77.39,24900.0,63.8174,63.8835,63.8174,63.8835,24900.0
2015-01-27 13:05:00,77.36,77.43,77.33,77.42,14600.0,63.8587,63.9165,63.8339,63.9082,14600.0
2015-01-27 13:10:00,77.41,77.43,77.31,77.34,15000.0,63.9,63.9165,63.8174,63.8422,15000.0
2015-01-27 13:15:00,77.35,77.52,77.35,77.46,11900.0,63.8504,63.9908,63.8504,63.9413,11900.0
2015-01-27 13:20:00,77.47,77.57,77.47,77.51,22000.0,63.9495,64.0321,63.9495,63.9825,22000.0
2015-01-27 13:25:00,77.49,77.49,77.42,77.42,10000.0,63.966,63.966,63.9082,63.9082,10000.0
2015-01-27 13:30:00,77.44,77.49,77.33,77.36,24900.0,63.9247,63.966,63.8339,63.8587,24900.0
2015-01-27 13:35:00,77.35,77.43,77.33,77.41,18500.0,63.8504,63.9165,63.8339,63.9,18500.0
2015-01-27 13:40:00,77.42,77.42,77.27,77.28,20400.0,63.9082,63.9082,63.7844,63.7927,20400.0
2015-01-27 13:45:00,77.29,77.38,77.26,77.33,23600.0,63.8009,63.8752,63.7762,63.8339,23600.0
2015-01-27 13:50:00,77.33,77.33,77.26,77.27,10500.0,63.8339,63.8339,63.7762,63.7844,10500.0
2015-01-27 13:55:00,77.29,77.37,77.19,77.33,24700.0,63.8009,63.867,63.7184,63.8339,24700.0
2015-01-27 14:00:00,77.33,77.4,77.32,77.34,13700.0,63.8339,63.8917,63.8257,63.8422,13700.0
2015-01-27 14:05:00,77.33,77.38,77.26,77.26,16200.0,63.8339,63.8752,63.7762,63.7762,16200.0
2015-01-27 14:10:00,77.24,77.28,77.21,77.23,16200.0,63.7596,63.7927,63.7349,63.7514,16200.0
2015-01-27 14:15:00,77.25,77.36,77.22,77.36,8700.0,63.7679,63.8587,63.7431,63.8587,8700.0
2015-01-27 14:20:00,77.37,77.47,77.36,77.41,24800.0,63.867,63.9495,63.8587,63.9,24800.0
2015-01-27 14:25:00,77.41,77.51,77.41,77.43,9500.0,63.9,63.9825,63.9,63.9165,9500.0
2015-01-27 14:30:00,77.45,77.45,77.32,77.33,17800.0,63.933,63.933,63.8257,63.8339,17800.0
2015-01-27 14:35:00,77.32,77.34,77.23,77.34,12800.0,63.8257,63.8422,63.7514,63.8422,12800.0
2015-01-27 14:40:00,77.34,77.34,77.19,77.26,19600.0,63.8422,63.8422,63.7184,63.7762,19600.0
2015-01-27 14:45:00,77.27,77.28,77.11,77.21,18000.0,63.7844,63.7927,63.6523,63.7349,18000.0
2015-01-27 14:50:00,77.22,77.28,77.12,77.15,14000.0,63.7431,63.7927,63.6606,63.6854,14000.0
2015-01-27 14:55:00,77.13,77.15,77.0,77.03,15600.0,63.6688,63.6854,63.5615,63.5863,15600.0
2015-01-27 15:00:00,77.03,77.1,77.02,77.06,12500.0,63.5863,63.6441,63.578,63.6111,12500.0
2015-01-27 15:05:00,77.05,77.05,76.93,77.02,19300.0,63.6028,63.6028,63.5037,63.578,19300.0
2015-01-27 15:10:00,77.02,77.07,77.0,77.01,21400.0,63.578,63.6193,63.5615,63.5698,21400.0
2015-01-27 15:15:00,77.01,77.01,76.89,76.92,20200.0,63.5698,63.5698,63.4707,63.4955,20200.0
2015-01-27 15:20:00,76.9,76.91,76.81,76.9,24700.0,63.479,63.4872,63.4047,63.479,24700.0
2015-01-27 15:25:00,76.9,76.9,76.74,76.75,26300.0,63.479,63.479,63.3469,63.3552,26300.0
2015-01-27 15:30:00,76.76,76.89,76.76,76.84,27400.0,63.3634,63.4707,63.3634,63.4295,27400.0
2015-01-27 15:35:00,76.85,76.88,76.7,76.78,50900.0,63.4377,63.4625,63.3139,63.3799,50900.0
2015-01-27 15:40:00,76.77,76.92,76.77,76.88,63500.0,63.3717,63.4955,63.3717,63.4625,63500.0
2015-01-27 15:45:00,76.87,76.92,76.75,76.92,146400.0,63.4542,63.4955,63.3552,63.4955,146400.0
2015-01-27 15:50:00,76.91,76.92,76.72,76.78,250000.0,63.4872,63.4955,63.3304,63.3799,250000.0
2015-01-27 15:55:00,76.78,76.88,76.74,76.77,253500.0,63.3799,63.4625,63.3469,63.3717,253500.0
2015-01-28 09:30:00,76.66,76.84,76.28,76.37,108900.0,63.2809,63.4295,62.9672,63.0415,108900.0
2015-01-28 09:35:00,76.37,76.38,76.06,76.36,62800.0,63.0415,63.0497,62.7856,63.0332,62800.0
2015-01-28 09:40:00,76.31,76.35,75.87,75.94,76100.0,62.992,63.025,62.6287,62.6865,76100.0
2015-01-28 09:45:00,75.96,76.03,75.78,75.9,69200.0,62.703,62.7608,62.5545,62.6535,69200.0
2015-01-28 09:50:00,75.91,76.04,75.84,75.96,83600.0,62.6618,62.7691,62.604,62.703,83600.0
2015-01-28 09:55:00,75.95,75.96,75.71,75.82,52300.0,62.6948,62.703,62.4967,62.5875,52300.0
2015-01-28 10:00:00,75.78,75.86,75.7,75.83,58500.0,62.5545,62.6205,62.4884,62.5957,58500.0
2015-01-28 10:05:00,75.83,75.95,75.82,75.89,55400.0,62.5957,62.6948,62.5875,62.6453,55400.0
2015-01-28 10:10:00,75.89,75.93,75.86,75.86,44300.0,62.6453,62.6783,62.6205,62.6205,44300.0
2015-01-28 10:15:00,75.85,75.85,75.73,75.79,29500.0,62.6122,62.6122,62.5132,62.5627,29500.0
2015-01-28 10:20:00,75.8,75.92,75.79,75.82,38200.0,62.571,62.67,62.5627,62.5875,38200.0
2015-01-28 10:25:00,75.81,75.83,75.74,75.75,33200.0,62.5792,62.5957,62.5214,62.5297,33200.0
2015-01-28 10:30:00,75.75,75.78,75.59,75.59,48400.0,62.5297,62.5545,62.3976,62.3976,48400.0
2015-01-28 10:35:00,75.59,75.66,75.55,75.56,54700.0,62.3976,62.4554,62.3646,62.3728,54700.0
2015-01-28 10:40:00,75.57,75.59,75.4,75.45,76500.0,62.3811,62.3976,62.2408,62.282,76500.0
2015-01-28 10:45:00,75.44,75.48,75.32,75.42,49700.0,62.2738,62.3068,62.1747,62.2573,49700.0
2015-01-28 10:50:00,75.43,75.51,75.38,75.39,30100.0,62.2655,62.3316,62.2243,62.2325,30100.0
2015-01-28 10:55:00,75.38,75.41,75.28,75.37,47000.0,62.2243,62.249,62.1417,62.216,47000.0
2015-01-28 11:00:00,75.37,75.54,75.34,75.51,22300.0,62.216,62.3563,62.1912,62.3316,22300.0
2015-01-28 11:05:00,75.52,75.59,75.51,75.54,34600.0,62.3398,62.3976,62.3316,62.3563,34600.0
2015-01-28 11:10:00,75.53,75.55,75.39,75.4,18700.0,62.3481,62.3646,62.2325,62.2408,18700.0
2015-01-28 11:15:00,75.39,75.42,75.34,75.4,25600.0,62.2325,62.2573,62.1912,62.2408,25600.0
2015-01-28 11:20:00,75.4,75.43,75.3,75.4,33400.0,62.2408,62.2655,62.1582,62.2408,33400.0
2015-01-28 11:25:00,75.38,75.5,75.32,75.48,38500.0,62.2243,62.3233,62.1747,62.3068,38500.0
2015-01-28 11:30:00,75.49,75.61,75.49,75.55,30200.0,62.3151,62.4141,62.3151,62.3646,30200.0
2015-01-28 11:35:00,75.56,75.68,75.53,75.66,27700.0,62.3728,62.4719,62.3481,62.4554,27700.0
2015-01-28 11:40:00,75.63,75.71,75.63,75.69,21300.0,62.4306,62.4967,62.4306,62.4802,21300.0
2015-01-28 11:45:00,75.7,75.81,75.67,75.77,45800.0,62.4884,62.5792,62.4637,62.5462,45800.0
2015-01-28 11:50:00,75.76,75.78,75.7,75.75,23400.0,62.5379,62.5545,62.4884,62.5297,23400.0
2015-01-28 11:55:00,75.76,75.82,75.73,75.82,31500.0,62.5379,62.5875,62.5132,62.5875,31500.0
2015-01-28 12:00:00,75.82,75.98,75.79,75.95,85300.0,62.5875,62.7195,62.5627,62.6948,85300.0
2015-01-28 12:05:00,75.94,75.95,75.77,75.84,57400.0,62.6865,62.6948,62.5462,62.604,57400.0
2015-01-28 12:10:00,75.85,75.85,75.75,75.75,12600.0,62.6122,62.6122,62.5297,62.5297,12600.0
2015-01-28 12:15:00,75.74,75.88,75.71,75.88,13100.0,62.5214,62.637,62.4967,62.637,13100.0
2015-01-28 12:20:00,75.86,75.91,75.86,75.88,9900.0,62.6205,62.6618,62.6205,62.637,9900.0
2015-01-28 12:25:00,75.89,75.92,75.84,75.91,38200.0,62.6453,62.67,62.604,62.6618,38200.0
2015-01-28 12:30:00,75.91,75.95,75.89,75.91,40600.0,62.6618,62.6948,62.6453,62.6618,40600.0
2015-01-28 12:35:00,75.91,75.91,75.78,75.82,47300.0,62.6618,62.6618,62.5545,62.5875,47300.0
2015-01-28 12:40:00,75.81,75.87,75.79,75.83,50500.0,62.5792,62.6287,62.5627,62.5957,50500.0
2015-01-28 12:45:00,75.83,75.87,75.76,75.82,8800.0,62.5957,62.6287,62.5379,62.5875,8800.0
2015-01-28 12:50:00,75.81,75.83,75.73,75.73,12100.0,62.5792,62.5957,62.5132,62.5132,12100.0
2015-01-28 12:55:00,75.73,75.77,75.64,75.66,18800.0,62.5132,62.5462,62.4389,62.4554,18800.0
2015-01-28 13:00:00,75.65,75.72,75.63,75.67,16800.0,62.4471,62.5049,62.4306,62.4637,16800.0
2015-01-28 13:05:00,75.67,75.74,75.64,75.69,25600.0,62.4637,62.5214,62.4389,62.4802,25600.0
2015-01-28 13:10:00,75.69,75.73,75.63,75.67,17700.0,62.4802,62.5132,62.4306,62.4637,17700.0
2015-01-28 13:15:00,75.66,75.7,75.64,75.65,18000.0,62.4554,62.4884,62.4389,62.4471,18000.0
2015-01-28 13:20:00,75.66,75.7,75.63,75.65,15300.0,62.4554,62.4884,62.4306,62.4471,15300.0
2015-01-28 13:25:00,75.65,75.67,75.56,75.56,15200.0,62.4471,62.4637,62.3728,62.3728,15200.0
2015-01-28 13:30:00,75.56,75.73,75.55,75.72,21200.0,62.3728,62.5132,62.3646,62.5049,21200.0
2015-01-28 13:35:00,75.71,75.71,75.65,75.67,21400.0,62.4967,62.4967,62.4471,62.4637,21400.0
2015-01-28 13:40:00,75.65,75.67,75.62,75.66,26700.0,62.4471,62.4637,62.4224,62.4554,26700.0
2015-01-28 13:45:00,75.66,75.71,75.65,75.67,12400.0,62.4554,62.4967,62.4471,62.4637,12400.0
2015-01-28 13:50:00,75.66,75.75,75.66,75.73,14200.0,62.4554,62.5297,62.4554,62.5132,14200.0
2015-01-28 13:55:00,75.73,75.73,75.57,75.58,18300.0,62.5132,62.5132,62.3811,62.3894,18300.0
2015-01-28 14:00:00,75.57,75.93,75.57,75.68,58500.0,62.3811,62.6783,62.3811,62.4719,58500.0
2015-01-28 14:05:00,75.66,75.73,75.44,75.48,49200.0,62.4554,62.5132,62.2738,62.3068,49200.0
2015-01-28 14:10:00,75.48,75.52,75.32,75.42,54800.0,62.3068,62.3398,62.1747,62.2573,54800.0
2015-01-28 14:15:00,75.42,75.47,75.36,75.41,45400.0,62.2573,62.2986,62.2078,62.249,45400.0
2015-01-28 14:20:00,75.42,75.45,75.35,75.38,35400.0,62.2573,62.282,62.1995,62.2243,35400.0
2015-01-28 14:25:00,75.37,75.4,75.19,75.19,43900.0,62.216,62.2408,62.0674,62.0674,43900.0
2015-01-28 14:30:00,75.17,75.22,75.03,75.1,54700.0,62.0509,62.0922,61.9353,61.9931,54700.0
2015-01-28 14:35:00,75.07,75.29,75.07,75.21,39200.0,61.9684,62.15,61.9684,62.0839,39200.0
2015-01-28 14:40:00,75.2,75.3,75.12,75.2,34600.0,62.0757,62.1582,62.0096,62.0757,34600.0
2015-01-28 14:45:00,75.18,75.33,75.16,75.23,23300.0,62.0592,62.183,62.0427,62.1004,23300.0
2015-01-28 14:50:00,75.22,75.4,75.21,75.32,17000.0,62.0922,62.2408,62.0839,62.1747,17000.0
2015-01-28 14:55:00,75.33,75.37,75.26,75.31,28100.0,62.183,62.216,62.1252,62.1665,28100.0
2015-01-28 15:00:00,75.3,75.34,75.22,75.23,41200.0,62.1582,62.1912,62.0922,62.1004,41200.0
2015-01-28 15:05:00,75.24,75.27,75.1,75.15,28100.0,62.1087,62.1335,61.9931,62.0344,28100.0
2015-01-28 15:10:00,75.14,75.21,75.04,75.04,43800.0,62.0262,62.0839,61.9436,61.9436,43800.0
2015-01-28 15:15:00,75.06,75.08,74.88,74.9,55000.0,61.9601,61.9766,61.8115,61.828,55000.0
2015-01-28 15:20:00,74.9,75.08,74.86,74.99,90900.0,61.828,61.9766,61.795,61.9023,90900.0
2015-01-28 15:25:00,75.0,75.0,74.87,74.94,108100.0,61.9106,61.9106,61.8033,61.8611,108100.0
2015-01-28 15:30:00,74.94,74.95,74.81,74.81,92300.0,61.8611,61.8693,61.7537,61.7537,92300.0
2015-01-28 15:35:00,74.81,74.9,74.76,74.78,130200.0,61.7537,61.828,61.7125,61.729,130200.0
2015-01-28 15:40:00,74.77,74.77,74.53,74.61,98500.0,61.7207,61.7207,61.5226,61.5886,98500.0
2015-01-28 15:45:00,74.6,74.63,74.46,74.57,105100.0,61.5804,61.6052,61.4648,61.5556,105100.0
2015-01-28 15:50:00,74.57,74.63,74.51,74.54,102600.0,61.5556,61.6052,61.5061,61.5309,102600.0
2015-01-28 15:55:00,74.55,74.6,74.43,74.45,191000.0,61.5391,61.5804,61.4401,61.4566,191000.0
2015-01-29 09:30:00,74.2,74.67,74.17,74.66,86600.0,61.2502,61.6382,61.2254,61.6299,86600.0
2015-01-29 09:35:00,74.65,74.85,74.43,74.55,62800.0,61.6217,61.7868,61.4401,61.5391,62800.0
2015-01-29 09:40:00,74.56,74.64,74.4,74.47,52700.0,61.5474,61.6134,61.4153,61.4731,52700.0
2015-01-29 09:45:00,74.45,74.46,74.15,74.21,55100.0,61.4566,61.4648,61.2089,61.2585,55100.0
2015-01-29 09:50:00,74.23,74.28,74.1,74.2,82800.0,61.275,61.3162,61.1677,61.2502,82800.0
2015-01-29 09:55:00,74.2,74.41,74.12,74.36,92000.0,61.2502,61.4236,61.1842,61.3823,92000.0
2015-01-29 10:00:00,74.35,74.38,74.28,74.31,88500.0,61.374,61.3988,61.3162,61.341,88500.0
2015-01-29 10:05:00,74.34,74.36,74.2,74.27,45300.0,61.3658,61.3823,61.2502,61.308,45300.0
2015-01-29 10:10:00,74.25,74.38,74.23,74.3,29600.0,61.2915,61.3988,61.275,61.3328,29600.0
2015-01-29 10:15:00,74.28,74.46,74.21,74.46,32300.0,61.3162,61.4648,61.2585,61.4648,32300.0
2015-01-29 10:20:00,74.46,74.47,74.17,74.21,32500.0,61.4648,61.4731,61.2254,61.2585,32500.0
2015-01-29 10:25:00,74.19,74.4,74.17,74.39,58500.0,61.2419,61.4153,61.2254,61.407,58500.0
2015-01-29 10:30:00,74.36,74.48,74.28,74.28,25600.0,61.3823,61.4813,61.3162,61.3162,25600.0
2015-01-29 10:35:00,74.28,74.28,74.13,74.21,34200.0,61.3162,61.3162,61.1924,61.2585,34200.0
2015-01-29 10:40:00,74.2,74.22,74.0,74.01,34200.0,61.2502,61.2667,61.0851,61.0934,34200.0
2015-01-29 10:45:00,74.01,74.07,73.94,74.06,29600.0,61.0934,61.1429,61.0356,61.1346,29600.0
2015-01-29 10:50:00,74.07,74.11,73.89,74.01,81100.0,61.1429,61.1759,60.9943,61.0934,81100.0
2015-01-29 10:55:00,74.02,74.21,73.98,74.2,79500.0,61.1016,61.2585,61.0686,61.2502,79500.0
2015-01-29 11:00:00,74.21,74.32,74.19,74.2,64500.0,61.2585,61.3493,61.2419,61.2502,64500.0
2015-01-29 11:05:00,74.22,74.32,74.15,74.32,34600.0,61.2667,61.3493,61.2089,61.3493,34600.0
2015-01-29 11:10:00,74.33,74.39,74.25,74.31,31800.0,61.3575,61.407,61.2915,61.341,31800.0
2015-01-29 11:15:00,74.31,74.39,74.19,74.21,34400.0,61.341,61.407,61.2419,61.2585,34400.0
2015-01-29 11:20:00,74.2,74.37,74.2,74.34,29200.0,61.2502,61.3905,61.2502,61.3658,29200.0
2015-01-29 11:25:00,74.32,74.32,74.18,74.24,29400.0,61.3493,61.3493,61.2337,61.2832,29400.0
2015-01-29 11:30:00,74.27,74.45,74.25,74.42,28700.0,61.308,61.4566,61.2915,61.4318,28700.0
2015-01-29 11:35:00,74.38,74.64,74.35,74.64,72000.0,61.3988,61.6134,61.374,61.6134,72000.0
2015-01-29 11:40:00,74.61,74.63,74.48,74.58,47700.0,61.5886,61.6052,61.4813,61.5639,47700.0
2015-01-29 11:45:00,74.58,74.62,74.52,74.59,51700.0,61.5639,61.5969,61.5144,61.5721,51700.0
2015-01-29 11:50:00,74.6,74.75,74.58,74.69,63000.0,61.5804,61.7042,61.5639,61.6547,63000.0
2015-01-29 11:55:00,74.71,74.76,74.68,74.7,155800.0,61.6712,61.7125,61.6464,61.6629,155800.0
2015-01-29 12:00:00,74.71,74.92,74.7,74.86,65600.0,61.6712,61.8445,61.6629,61.795,65600.0
2015-01-29 12:05:00,74.87,74.94,74.82,74.88,43200.0,61.8033,61.8611,61.762,61.8115,43200.0
2015-01-29 12:10:00,74.88,74.94,74.8,74.84,32200.0,61.8115,61.8611,61.7455,61.7785,32200.0
2015-01-29 12:15:00,74.84,74.92,74.79,74.85,24000.0,61.7785,61.8445,61.7372,61.7868,24000.0
2015-01-29 12:20:00,74.85,74.9,74.78,74.89,19900.0,61.7868,61.828,61.729,61.8198,19900.0
2015-01-29 12:25:00,74.9,74.92,74.73,74.8,33500.0,61.828,61.8445,61.6877,61.7455,33500.0
2015-01-29 12:30:00,74.8,74.89,74.75,74.84,40900.0,61.7455,61.8198,61.7042,61.7785,40900.0
2015-01-29 12:35:00,74.83,74.86,74.78,74.84,34200.0,61.7703,61.795,61.729,61.7785,34200.0
2015-01-29 12:40:00,74.84,74.89,74.79,74.8,40300.0,61.7785,61.8198,61.7372,61.7455,40300.0
2015-01-29 12:45:00,74.78,74.8,74.71,74.71,24600.0,61.729,61.7455,61.6712,61.6712,24600.0
2015-01-29 12:50:00,74.69,74.73,74.62,74.66,23600.0,61.6547,61.6877,61.5969,61.6299,23600.0
2015-01-29 12:55:00,74.66,74.69,74.58,74.64,21800.0,61.6299,61.6547,61.5639,61.6134,21800.0
2015-01-29 13:00:00,74.64,74.67,74.57,74.62,16300.0,61.6134,61.6382,61.5556,61.5969,16300.0
2015-01-29 13:05:00,74.61,74.64,74.53,74.54,21400.0,61.5886,61.6134,61.5226,61.5309,21400.0
2015-01-29 13:10:00,74.52,74.67,74.52,74.62,19700.0,61.5144,61.6382,61.5144,61.5969,19700.0
2015-01-29 13:15:00,74.64,74.79,74.62,74.71,21200.0,61.6134,61.7372,61.5969,61.6712,21200.0
2015-01-29 13:20:00,74.73,74.82,74.67,74.76,17500.0,61.6877,61.762,61.6382,61.7125,17500.0
2015-01-29 13:25:00,74.81,74.87,74.78,74.85,15200.0,61.7537,61.8033,61.729,61.7868,15200.0
2015-01-29 13:30:00,74.85,74.86,74.76,74.78,20500.0,61.7868,61.795,61.7125,61.729,20500.0
2015-01-29 13:35:00,74.77,74.89,74.76,74.88,23400.0,61.7207,61.8198,61.7125,61.8115,23400.0
2015-01-29 13:40:00,74.9,75.02,74.87,74.92,34900.0,61.828,61.9271,61.8033,61.8445,34900.0
2015-01-29 13:45:00,74.92,75.03,74.9,75.0,28100.0,61.8445,61.9353,61.828,61.9106,28100.0
2015-01-29 13:50:00,75.0,75.13,75.0,75.05,33000.0,61.9106,62.0179,61.9106,61.9519,33000.0
2015-01-29 13:55:00,75.06,75.09,75.04,75.07,36200.0,61.9601,61.9849,61.9436,61.9684,36200.0
2015-01-29 14:00:00,75.07,75.1,74.97,75.04,50400.0,61.9684,61.9931,61.8858,61.9436,50400.0
2015-01-29 14:05:00,75.06,75.08,74.82,74.83,32300.0,61.9601,61.9766,61.762,61.7703,32300.0
2015-01-29 14:10:00,74.83,74.88,74.77,74.87,30000.0,61.7703,61.8115,61.7207,61.8033,30000.0
2015-01-29 14:15:00,74.85,74.91,74.77,74.77,20700.0,61.7868,61.8363,61.7207,61.7207,20700.0
2015-01-29 14:20:00,74.77,75.0,74.77,74.99,30600.0,61.7207,61.9106,61.7207,61.9023,30600.0
2015-01-29 14:25:00,74.99,75.16,74.99,75.11,91600.0,61.9023,62.0427,61.9023,62.0014,91600.0
2015-01-29 14:30:00,75.11,75.15,75.08,75.11,59100.0,62.0014,62.0344,61.9766,62.0014,59100.0
2015-01-29 14:35:00,75.1,75.1,74.95,75.0,24200.0,61.9931,61.9931,61.8693,61.9106,24200.0
2015-01-29 14:40:00,75.0,75.07,74.94,74.97,62000.0,61.9106,61.9684,61.8611,61.8858,62000.0
2015-01-29 14:45:00,74.98,75.01,74.91,74.96,34500.0,61.8941,61.9188,61.8363,61.8776,34500.0
2015-01-29 14:50:00,74.97,74.97,74.85,74.89,33700.0,61.8858,61.8858,61.7868,61.8198,33700.0
2015-01-29 14:55:00,74.87,74.98,74.84,74.97,49900.0,61.8033,61.8941,61.7785,61.8858,49900.0
2015-01-29 15:00:00,74.95,74.97,74.85,74.86,32400.0,61.8693,61.8858,61.7868,61.795,32400.0
2015-01-29 15:05:00,74.86,75.01,74.85,74.99,55800.0,61.795,61.9188,61.7868,61.9023,55800.0
2015-01-29 15:10:00,74.98,74.99,74.9,74.95,37700.0,61.8941,61.9023,61.828,61.8693,37700.0
2015-01-29 15:15:00,74.95,75.06,74.9,75.06,44800.0,61.8693,61.9601,61.828,61.9601,44800.0
2015-01-29 15:20:00,75.07,75.16,75.03,75.16,37800.0,61.9684,62.0427,61.9353,62.0427,37800.0
2015-01-29 15:25:00,75.16,75.18,75.01,75.08,51700.0,62.0427,62.0592,61.9188,61.9766,51700.0
2015-01-29 15:30:00,75.09,75.18,75.08,75.17,68400.0,61.9849,62.0592,61.9766,62.0509,68400.0
2015-01-29 15:35:00,75.16,75.25,75.09,75.23,56700.0,62.0427,62.117,61.9849,62.1004,56700.0
2015-01-29 15:40:00,75.22,75.25,75.07,75.07,60600.0,62.0922,62.117,61.9684,61.9684,60600.0
2015-01-29 15:45:00,75.07,75.07,74.97,74.97,83900.0,61.9684,61.9684,61.8858,61.8858,83900.0
2015-01-29 15:50:00,74.98,75.02,74.9,75.01,90100.0,61.8941,61.9271,61.828,61.9188,90100.0
2015-01-29 15:55:00,75.0,75.04,74.94,75.01,298800.0,61.9106,61.9436,61.8611,61.9188,298800.0
2015-01-30 09:30:00,74.5,74.6,74.11,74.49,62500.0,61.4978,61.5804,61.1759,61.4896,62500.0
2015-01-30 09:35:00,74.47,74.53,74.27,74.42,28700.0,61.4731,61.5226,61.308,61.4318,28700.0
2015-01-30 09:40:00,74.44,74.68,74.41,74.63,13100.0,61.4483,61.6464,61.4236,61.6052,13100.0
2015-01-30 09:45:00,74.6,74.68,74.49,74.55,39300.0,61.5804,61.6464,61.4896,61.5391,39300.0
2015-01-30 09:50:00,74.56,74.64,74.51,74.59,28700.0,61.5474,61.6134,61.5061,61.5721,28700.0
2015-01-30 09:55:00,74.59,74.65,74.52,74.54,32500.0,61.5721,61.6217,61.5144,61.5309,32500.0
2015-01-30 10:00:00,74.51,74.91,74.49,74.81,89900.0,61.5061,61.8363,61.4896,61.7537,89900.0
2015-01-30 10:05:00,74.82,74.88,74.63,74.75,59700.0,61.762,61.8115,61.6052,61.7042,59700.0
2015-01-30 10:10:00,74.75,74.81,74.54,74.59,30100.0,61.7042,61.7537,61.5309,61.5721,30100.0
2015-01-30 10:15:00,74.59,74.62,74.38,74.38,54900.0,61.5721,61.5969,61.3988,61.3988,54900.0
2015-01-30 10:20:00,74.37,74.54,74.35,74.4,46000.0,61.3905,61.5309,61.374,61.4153,46000.0
2015-01-30 10:25:00,74.38,74.39,74.25,74.25,21200.0,61.3988,61.407,61.2915,61.2915,21200.0
2015-01-30 10:30:00,74.25,74.25,74.03,74.04,26500.0,61.2915,61.2915,61.1099,61.1181,26500.0
2015-01-30 10:35:00,74.04,74.07,73.96,74.07,34400.0,61.1181,61.1429,61.0521,61.1429,34400.0
2015-01-30 10:40:00,74.07,74.09,74.02,74.07,52700.0,61.1429,61.1594,61.1016,61.1429,52700.0
2015-01-30 10:45:00,74.08,74.17,74.02,74.03,45500.0,61.1511,61.2254,61.1016,61.1099,45500.0
2015-01-30 10:50:00,74.04,74.04,73.85,73.89,59200.0,61.1181,61.1181,60.9613,60.9943,59200.0
2015-01-30 10:55:00,73.89,73.91,73.74,73.9,60200.0,60.9943,61.0108,60.8705,61.0026,60200.0
2015-01-30 11:00:00,73.93,73.98,73.9,73.91,36700.0,61.0273,61.0686,61.0026,61.0108,36700.0
2015-01-30 11:05:00,73.9,73.92,73.74,73.76,72400.0,61.0026,61.0191,60.8705,60.887,72400.0
2015-01-30 11:10:00,73.76,73.82,73.62,73.71,35300.0,60.887,60.9365,60.7714,60.8457,35300.0
2015-01-30 11:15:00,73.7,73.83,73.65,73.83,34600.0,60.8375,60.9448,60.7962,60.9448,34600.0
2015-01-30 11:20:00,73.84,73.9,73.82,73.84,81400.0,60.953,61.0026,60.9365,60.953,81400.0
2015-01-30 11:25:00,73.84,73.95,73.76,73.87,88200.0,60.953,61.0438,60.887,60.9778,88200.0
2015-01-30 11:30:00,73.89,73.92,73.82,73.84,18000.0,60.9943,61.0191,60.9365,60.953,18000.0
2015-01-30 11:35:00,73.86,73.86,73.73,73.75,15100.0,60.9695,60.9695,60.8622,60.8787,15100.0
2015-01-30 11:40:00,73.76,73.76,73.55,73.65,30100.0,60.887,60.887,60.7136,60.7962,30100.0
2015-01-30 11:45:00,73.66,73.73,73.56,73.56,22200.0,60.8044,60.8622,60.7219,60.7219,22200.0
2015-01-30 11:50:00,73.57,73.7,73.56,73.66,28700.0,60.7302,60.8375,60.7219,60.8044,28700.0
2015-01-30 11:55:00,73.68,73.84,73.68,73.82,16600.0,60.821,60.953,60.821,60.9365,16600.0
2015-01-30 12:00:00,73.85,73.97,73.82,73.82,23100.0,60.9613,61.0603,60.9365,60.9365,23100.0
2015-01-30 12:05:00,73.84,73.88,73.75,73.81,29300.0,60.953,60.9861,60.8787,60.9283,29300.0
2015-01-30 12:10:00,73.82,73.92,73.79,73.88,55000.0,60.9365,61.0191,60.9118,60.9861,55000.0
2015-01-30 12:15:00,73.88,73.94,73.83,73.84,42700.0,60.9861,61.0356,60.9448,60.953,42700.0
2015-01-30 12:20:00,73.86,73.92,73.82,73.92,23300.0,60.9695,61.0191,60.9365,61.0191,23300.0
2015-01-30 12:25:00,73.92,73.92,73.76,73.79,41800.0,61.0191,61.0191,60.887,60.9118,41800.0
2015-01-30 12:30:00,73.79,73.8,73.74,73.77,25600.0,60.9118,60.92,60.8705,60.8953,25600.0
2015-01-30 12:35:00,73.78,73.79,73.7,73.73,28600.0,60.9035,60.9118,60.8375,60.8622,28600.0
2015-01-30 12:40:00,73.73,73.78,73.72,73.77,25500.0,60.8622,60.9035,60.854,60.8953,25500.0
2015-01-30 12:45:00,73.77,73.78,73.69,73.75,40500.0,60.8953,60.9035,60.8292,60.8787,40500.0
2015-01-30 12:50:00,73.74,73.82,73.71,73.73,40100.0,60.8705,60.9365,60.8457,60.8622,40100.0
2015-01-30 12:55:00,73.74,73.74,73.64,73.67,25900.0,60.8705,60.8705,60.7879,60.8127,25900.0
2015-01-30 13:00:00,73.7,73.8,73.7,73.75,22600.0,60.8375,60.92,60.8375,60.8787,22600.0
2015-01-30 13:05:00,73.76,73.76,73.61,73.64,28500.0,60.887,60.887,60.7632,60.7879,28500.0
2015-01-30 13:10:00,73.64,73.64,73.47,73.5,49500.0,60.7879,60.7879,60.6476,60.6724,49500.0
2015-01-30 13:15:00,73.48,73.48,73.36,73.42,41200.0,60.6559,60.6559,60.5568,60.6063,41200.0
2015-01-30 13:20:00,73.44,73.58,73.42,73.51,109400.0,60.6228,60.7384,60.6063,60.6806,109400.0
2015-01-30 13:25:00,73.51,73.7,73.49,73.67,37700.0,60.6806,60.8375,60.6641,60.8127,37700.0
2015-01-30 13:30:00,73.66,73.78,73.65,73.7,29200.0,60.8044,60.9035,60.7962,60.8375,29200.0
2015-01-30 13:35:00,73.71,73.73,73.62,73.64,20900.0,60.8457,60.8622,60.7714,60.7879,20900.0
2015-01-30 13:40:00,73.64,73.71,73.55,73.69,29900.0,60.7879,60.8457,60.7136,60.8292,29900.0
2015-01-30 13:45:00,73.71,73.87,73.68,73.87,25300.0,60.8457,60.9778,60.821,60.9778,25300.0
2015-01-30 13:50:00,73.87,73.88,73.84,73.87,20300.0,60.9778,60.9861,60.953,60.9778,20300.0
2015-01-30 13:55:00,73.87,73.95,73.81,73.92,28500.0,60.9778,61.0438,60.9283,61.0191,28500.0
2015-01-30 14:00:00,73.92,73.93,73.83,73.86,20600.0,61.0191,61.0273,60.9448,60.9695,20600.0
2015-01-30 14:05:00,73.86,74.02,73.82,73.98,39600.0,60.9695,61.1016,60.9365,61.0686,39600.0
2015-01-30 14:10:00,73.99,74.0,73.84,73.92,39500.0,61.0769,61.0851,60.953,61.0191,39500.0
2015-01-30 14:15:00,73.91,74.06,73.88,74.05,32000.0,61.0108,61.1346,60.9861,61.1264,32000.0
2015-01-30 14:20:00,74.04,74.06,74.0,74.05,41200.0,61.1181,61.1346,61.0851,61.1264,41200.0
2015-01-30 14:25:00,74.04,74.15,73.98,74.15,88600.0,61.1181,61.2089,61.0686,61.2089,88600.0
2015-01-30 14:30:00,74.16,74.24,74.1,74.13,86700.0,61.2172,61.2832,61.1677,61.1924,86700.0
2015-01-30 14:35:00,74.13,74.19,74.09,74.11,28500.0,61.1924,61.2419,61.1594,61.1759,28500.0
2015-01-30 14:40:00,74.11,74.13,73.87,73.87,54300.0,61.1759,61.1924,60.9778,60.9778,54300.0
2015-01-30 14:45:00,73.85,73.85,73.58,73.61,43000.0,60.9613,60.9613,60.7384,60.7632,43000.0
2015-01-30 14:50:00,73.61,73.62,73.48,73.49,54800.0,60.7632,60.7714,60.6559,60.6641,54800.0
2015-01-30 14:55:00,73.48,73.52,73.38,73.44,53000.0,60.6559,60.6889,60.5733,60.6228,53000.0
2015-01-30 15:00:00,73.43,73.56,73.37,73.42,71500.0,60.6146,60.7219,60.5651,60.6063,71500.0
2015-01-30 15:05:00,73.41,73.48,73.3,73.41,163100.0,60.5981,60.6559,60.5073,60.5981,163100.0
2015-01-30 15:10:00,73.42,73.6,73.4,73.6,110900.0,60.6063,60.7549,60.5898,60.7549,110900.0
2015-01-30 15:15:00,73.57,73.58,73.39,73.42,65200.0,60.7302,60.7384,60.5816,60.6063,65200.0
2015-01-30 15:20:00,73.42,73.48,73.28,73.43,61600.0,60.6063,60.6559,60.4908,60.6146,61600.0
2015-01-30 15:25:00,73.43,73.57,73.32,73.53,39900.0,60.6146,60.7302,60.5238,60.6971,39900.0
2015-01-30 15:30:00,73.52,73.53,73.39,73.48,60500.0,60.6889,60.6971,60.5816,60.6559,60500.0
2015-01-30 15:35:00,73.47,73.58,73.42,73.51,85500.0,60.6476,60.7384,60.6063,60.6806,85500.0
2015-01-30 15:40:00,73.49,73.49,73.25,73.36,67600.0,60.6641,60.6641,60.466,60.5568,67600.0
2015-01-30 15:45:00,73.35,73.43,73.29,73.32,65400.0,60.5486,60.6146,60.499,60.5238,65400.0
2015-01-30 15:50:00,73.32,73.34,73.19,73.23,127800.0,60.5238,60.5403,60.4165,60.4495,127800.0
2015-01-30 15:55:00,73.23,73.23,73.11,73.21,160100.0,60.4495,60.4495,60.3504,60.433,160100.0
2015-02-02 09:30:00,73.7,73.86,73.46,73.67,68100.0,60.8375,60.9695,60.6394,60.8127,68100.0
2015-02-02 09:35:00,73.68,73.78,73.6,73.63,27300.0,60.821,60.9035,60.7549,60.7797,27300.0
2015-02-02 09:40:00,73.6,73.63,73.26,73.4,49500.0,60.7549,60.7797,60.4743,60.5898,49500.0
2015-02-02 09:45:00,73.32,73.55,73.28,73.31,52900.0,60.5238,60.7136,60.4908,60.5155,52900.0
2015-02-02 09:50:00,73.28,73.44,73.21,73.37,34100.0,60.4908,60.6228,60.433,60.5651,34100.0
2015-02-02 09:55:00,73.34,73.48,73.27,73.33,35600.0,60.5403,60.6559,60.4825,60.532,35600.0
2015-02-02 10:00:00,73.31,73.31,72.94,72.97,40600.0,60.5155,60.5155,60.2101,60.2349,40600.0
2015-02-02 10:05:00,72.96,72.97,72.78,72.93,53300.0,60.2266,60.2349,60.078,60.2019,53300.0
2015-02-02 10:10:00,72.9,72.97,72.77,72.92,44600.0,60.1771,60.2349,60.0698,60.1936,44600.0
2015-02-02 10:15:00,72.88,73.01,72.88,72.95,33500.0,60.1606,60.2679,60.1606,60.2184,33500.0
2015-02-02 10:20:00,72.98,73.06,72.83,72.84,45200.0,60.2431,60.3092,60.1193,60.1276,45200.0
2015-02-02 10:25:00,72.84,73.1,72.84,73.04,37500.0,60.1276,60.3422,60.1276,60.2927,37500.0
2015-02-02 10:30:00,73.04,73.09,72.91,73.05,53200.0,60.2927,60.3339,60.1853,60.3009,53200.0
2015-02-02 10:35:00,73.05,73.18,73.03,73.14,52600.0,60.3009,60.4082,60.2844,60.3752,52600.0
2015-02-02 10:40:00,73.17,73.25,73.09,73.25,41600.0,60.4,60.466,60.3339,60.466,41600.0
2015-02-02 10:45:00,73.23,73.35,73.16,73.33,45400.0,60.4495,60.5486,60.3917,60.532,45400.0
2015-02-02 10:50:00,73.31,73.47,73.27,73.45,26300.0,60.5155,60.6476,60.4825,60.6311,26300.0
2015-02-02 10:55:00,73.46,73.47,73.37,73.39,31800.0,60.6394,60.6476,60.5651,60.5816,31800.0
2015-02-02 11:00:00,73.39,73.51,73.36,73.45,36800.0,60.5816,60.6806,60.5568,60.6311,36800.0
2015-02-02 11:05:00,73.45,73.55,73.41,73.46,17900.0,60.6311,60.7136,60.5981,60.6394,17900.0
2015-02-02 11:10:00,73.49,73.59,73.49,73.53,16900.0,60.6641,60.7467,60.6641,60.6971,16900.0
2015-02-02 11:15:00,73.53,73.55,73.48,73.5,26400.0,60.6971,60.7136,60.6559,60.6724,26400.0
2015-02-02 11:20:00,73.48,73.54,73.44,73.53,23900.0,60.6559,60.7054,60.6228,60.6971,23900.0
2015-02-02 11:25:00,73.53,73.62,73.46,73.58,26500.0,60.6971,60.7714,60.6394,60.7384,26500.0
2015-02-02 11:30:00,73.59,73.76,73.5,73.75,33500.0,60.7467,60.887,60.6724,60.8787,33500.0
2015-02-02 11:35:00,73.75,73.86,73.75,73.82,21800.0,60.8787,60.9695,60.8787,60.9365,21800.0
2015-02-02 11:40:00,73.82,73.83,73.74,73.78,21500.0,60.9365,60.9448,60.8705,60.9035,21500.0
2015-02-02 11:45:00,73.8,73.92,73.8,73.81,29600.0,60.92,61.0191,60.92,60.9283,29600.0
2015-02-02 11:50:00,73.8,73.84,73.72,73.73,15300.0,60.92,60.953,60.854,60.8622,15300.0
2015-02-02 11:55:00,73.74,73.75,73.62,73.67,33800.0,60.8705,60.8787,60.7714,60.8127,33800.0
2015-02-02 12:00:00,73.7,73.74,73.47,73.52,27400.0,60.8375,60.8705,60.6476,60.6889,27400.0
2015-02-02 12:05:00,73.53,73.64,73.5,73.64,16000.0,60.6971,60.7879,60.6724,60.7879,16000.0
2015-02-02 12:10:00,73.62,73.63,73.54,73.58,16000.0,60.7714,60.7797,60.7054,60.7384,16000.0
2015-02-02 12:15:00,73.6,73.77,73.6,73.74,26300.0,60.7549,60.8953,60.7549,60.8705,26300.0
2015-02-02 12:20:00,73.74,73.74,73.59,73.61,29600.0,60.8705,60.8705,60.7467,60.7632,29600.0
2015-02-02 12:25:00,73.61,73.65,73.57,73.6,31900.0,60.7632,60.7962,60.7302,60.7549,31900.0
2015-02-02 12:30:00,73.62,73.62,73.54,73.59,13800.0,60.7714,60.7714,60.7054,60.7467,13800.0
2015-02-02 12:35:00,73.59,73.63,73.53,73.58,19700.0,60.7467,60.7797,60.6971,60.7384,19700.0
2015-02-02 12:40:00,73.57,73.6,73.51,73.53,20100.0,60.7302,60.7549,60.6806,60.6971,20100.0
2015-02-02 12:45:00,73.53,73.53,73.31,73.32,38400.0,60.6971,60.6971,60.5155,60.5238,38400.0
2015-02-02 12:50:00,73.32,73.43,73.32,73.37,18900.0,60.5238,60.6146,60.5238,60.5651,18900.0
2015-02-02 12:55:00,73.36,73.37,73.28,73.31,32400.0,60.5568,60.5651,60.4908,60.5155,32400.0
2015-02-02 13:00:00,73.32,73.38,73.26,73.34,84400.0,60.5238,60.5733,60.4743,60.5403,84400.0
2015-02-02 13:05:00,73.33,73.42,73.3,73.42,21300.0,60.532,60.6063,60.5073,60.6063,21300.0
2015-02-02 13:10:00,73.43,73.47,73.38,73.43,40700.0,60.6146,60.6476,60.5733,60.6146,40700.0
2015-02-02 13:15:00,73.42,73.46,73.34,73.35,22500.0,60.6063,60.6394,60.5403,60.5486,22500.0
2015-02-02 13:20:00,73.35,73.6,73.35,73.56,21900.0,60.5486,60.7549,60.5486,60.7219,21900.0
2015-02-02 13:25:00,73.57,73.58,73.51,73.55,21100.0,60.7302,60.7384,60.6806,60.7136,21100.0
2015-02-02 13:30:00,73.56,73.61,73.44,73.47,33400.0,60.7219,60.7632,60.6228,60.6476,33400.0
2015-02-02 13:35:00,73.47,73.5,73.41,73.41,23400.0,60.6476,60.6724,60.5981,60.5981,23400.0
2015-02-02 13:40:00,73.41,73.47,73.36,73.37,30600.0,60.5981,60.6476,60.5568,60.5651,30600.0
2015-02-02 13:45:00,73.39,73.46,73.38,73.39,13200.0,60.5816,60.6394,60.5733,60.5816,13200.0
2015-02-02 13:50:00,73.4,73.5,73.39,73.44,21600.0,60.5898,60.6724,60.5816,60.6228,21600.0
2015-02-02 13:55:00,73.44,73.44,73.31,73.35,29000.0,60.6228,60.6228,60.5155,60.5486,29000.0
2015-02-02 14:00:00,73.35,73.37,73.32,73.37,20100.0,60.5486,60.5651,60.5238,60.5651,20100.0
2015-02-02 14:05:00,73.37,73.48,73.37,73.42,28500.0,60.5651,60.6559,60.5651,60.6063,28500.0
2015-02-02 14:10:00,73.41,73.43,73.37,73.41,70600.0,60.5981,60.6146,60.5651,60.5981,70600.0
2015-02-02 14:15:00,73.42,73.52,73.41,73.51,22300.0,60.6063,60.6889,60.5981,60.6806,22300.0
2015-02-02 14:20:00,73.5,73.61,73.47,73.57,45200.0,60.6724,60.7632,60.6476,60.7302,45200.0
2015-02-02 14:25:00,73.56,73.69,73.54,73.68,15700.0,60.7219,60.8292,60.7054,60.821,15700.0
2015-02-02 14:30:00,73.68,73.71,73.6,73.68,15100.0,60.821,60.8457,60.7549,60.821,15100.0
2015-02-02 14:35:00,73.7,73.7,73.58,73.6,53200.0,60.8375,60.8375,60.7384,60.7549,53200.0
2015-02-02 14:40:00,73.61,73.7,73.58,73.66,14800.0,60.7632,60.8375,60.7384,60.8044,14800.0
2015-02-02 14:45:00,73.67,73.7,73.55,73.57,45600.0,60.8127,60.8375,60.7136,60.7302,45600.0
2015-02-02 14:50:00,73.58,73.73,73.58,73.66,35400.0,60.7384,60.8622,60.7384,60.8044,35400.0
2015-02-02 14:55:00,73.65,73.65,73.52,73.61,36300.0,60.7962,60.7962,60.6889,60.7632,36300.0
2015-02-02 15:00:00,73.6,73.67,73.57,73.65,23700.0,60.7549,60.8127,60.7302,60.7962,23700.0
2015-02-02 15:05:00,73.64,73.71,73.56,73.7,33000.0,60.7879,60.8457,60.7219,60.8375,33000.0
2015-02-02 15:10:00,73.69,73.81,73.67,73.79,32000.0,60.8292,60.9283,60.8127,60.9118,32000.0
2015-02-02 15:15:00,73.8,73.85,73.74,73.83,37300.0,60.92,60.9613,60.8705,60.9448,37300.0
2015-02-02 15:20:00,73.82,73.91,73.82,73.86,52700.0,60.9365,61.0108,60.9365,60.9695,52700.0
2015-02-02 15:25:00,73.86,73.96,73.82,73.96,39200.0,60.9695,61.0521,60.9365,61.0521,39200.0
2015-02-02 15:30:00,73.96,74.02,73.9,73.97,29700.0,61.0521,61.1016,61.0026,61.0603,29700.0
2015-02-02 15:35:00,73.96,74.22,73.91,74.2,49400.0,61.0521,61.2667,61.0108,61.2502,49400.0
2015-02-02 15:40:00,74.2,74.52,74.18,74.44,81900.0,61.2502,61.5144,61.2337,61.4483,81900.0
2015-02-02 15:45:00,74.44,74.51,74.31,74.37,131500.0,61.4483,61.5061,61.341,61.3905,131500.0
2015-02-02 15:50:00,74.39,74.46,74.35,74.35,150400.0,61.407,61.4648,61.374,61.374,150400.0
2015-02-02 15:55:00,74.36,74.44,74.31,74.42,165900.0,61.3823,61.4483,61.341,61.4318,165900.0
2015-02-03 09:30:00,74.69,75.29,74.54,75.21,77700.0,61.6547,62.15,61.5309,62.0839,77700.0
2015-02-03 09:35:00,75.19,75.26,74.91,74.97,34900.0,62.0674,62.1252,61.8363,61.8858,34900.0
2015-02-03 09:40:00,74.97,75.21,74.91,75.2,29900.0,61.8858,62.0839,61.8363,62.0757,29900.0
2015-02-03 09:45:00,75.21,75.35,75.2,75.3,31400.0,62.0839,62.1995,62.0757,62.1582,31400.0
2015-02-03 09:50:00,75.32,75.38,75.23,75.36,42900.0,62.1747,62.2243,62.1004,62.2078,42900.0
2015-02-03 09:55:00,75.37,75.56,75.37,75.54,26700.0,62.216,62.3728,62.216,62.3563,26700.0
2015-02-03 10:00:00,75.52,75.55,75.2,75.22,39700.0,62.3398,62.3646,62.0757,62.0922,39700.0
2015-02-03 10:05:00,75.22,75.33,75.11,75.12,42300.0,62.0922,62.183,62.0014,62.0096,42300.0
2015-02-03 10:10:00,75.12,75.17,75.06,75.12,38800.0,62.0096,62.0509,61.9601,62.0096,38800.0
2015-02-03 10:15:00,75.12,75.17,74.99,75.11,62000.0,62.0096,62.0509,61.9023,62.0014,62000.0
2015-02-03 10:20:00,75.1,75.14,75.01,75.09,42600.0,61.9931,62.0262,61.9188,61.9849,42600.0
2015-02-03 10:25:00,75.09,75.17,75.08,75.17,38700.0,61.9849,62.0509,61.9766,62.0509,38700.0
2015-02-03 10:30:00,75.18,75.21,75.09,75.1,34500.0,62.0592,62.0839,61.9849,61.9931,34500.0
2015-02-03 10:35:00,75.12,75.16,75.05,75.07,32900.0,62.0096,62.0427,61.9519,61.9684,32900.0
2015-02-03 10:40:00,75.07,75.21,75.02,75.06,46100.0,61.9684,62.0839,61.9271,61.9601,46100.0
2015-02-03 10:45:00,75.08,75.22,75.01,75.1,36000.0,61.9766,62.0922,61.9188,61.9931,36000.0
2015-02-03 10:50:00,75.11,75.11,74.96,74.96,30000.0,62.0014,62.0014,61.8776,61.8776,30000.0
2015-02-03 10:55:00,74.97,75.03,74.8,74.8,26700.0,61.8858,61.9353,61.7455,61.7455,26700.0
2015-02-03 11:00:00,74.79,74.95,74.79,74.82,19300.0,61.7372,61.8693,61.7372,61.762,19300.0
2015-02-03 11:05:00,74.82,74.98,74.79,74.95,20000.0,61.762,61.8941,61.7372,61.8693,20000.0
2015-02-03 11:10:00,74.95,75.1,74.88,75.03,17000.0,61.8693,61.9931,61.8115,61.9353,17000.0
2015-02-03 11:15:00,75.03,75.04,74.92,75.01,36800.0,61.9353,61.9436,61.8445,61.9188,36800.0
2015-02-03 11:20:00,75.04,75.08,74.97,75.06,14100.0,61.9436,61.9766,61.8858,61.9601,14100.0
2015-02-03 11:25:00,75.08,75.17,75.03,75.04,23400.0,61.9766,62.0509,61.9353,61.9436,23400.0
2015-02-03 11:30:00,75.04,75.08,75.0,75.05,23100.0,61.9436,61.9766,61.9106,61.9519,23100.0
2015-02-03 11:35:00,75.05,75.11,75.01,75.08,17100.0,61.9519,62.0014,61.9188,61.9766,17100.0
2015-02-03 11:40:00,75.08,75.19,75.01,75.14,19600.0,61.9766,62.0674,61.9188,62.0262,19600.0
2015-02-03 11:45:00,75.15,75.19,75.0,75.09,15400.0,62.0344,62.0674,61.9106,61.9849,15400.0
2015-02-03 11:50:00,75.07,75.1,74.92,74.95,24800.0,61.9684,61.9931,61.8445,61.8693,24800.0
2015-02-03 11:55:00,74.96,75.02,74.92,74.98,40300.0,61.8776,61.9271,61.8445,61.8941,40300.0
2015-02-03 12:00:00,74.97,74.99,74.87,74.95,21300.0,61.8858,61.9023,61.8033,61.8693,21300.0
2015-02-03 12:05:00,74.97,75.0,74.93,74.93,8800.0,61.8858,61.9106,61.8528,61.8528,8800.0
2015-02-03 12:10:00,74.93,75.15,74.93,75.15,27300.0,61.8528,62.0344,61.8528,62.0344,27300.0
2015-02-03 12:15:00,75.13,75.13,75.02,75.02,8400.0,62.0179,62.0179,61.9271,61.9271,8400.0
2015-02-03 12:20:00,75.01,75.08,74.99,75.0,9600.0,61.9188,61.9766,61.9023,61.9106,9600.0
2015-02-03 12:25:00,75.01,75.07,74.98,75.0,14700.0,61.9188,61.9684,61.8941,61.9106,14700.0
2015-02-03 12:30:00,75.02,75.02,74.93,74.94,14500.0,61.9271,61.9271,61.8528,61.8611,14500.0
2015-02-03 12:35:00,74.93,74.97,74.85,74.95,14800.0,61.8528,61.8858,61.7868,61.8693,14800.0
2015-02-03 12:40:00,74.96,75.09,74.96,75.09,17100.0,61.8776,61.9849,61.8776,61.9849,17100.0
2015-02-03 12:45:00,75.1,75.16,75.06,75.09,17000.0,61.9931,62.0427,61.9601,61.9849,17000.0
2015-02-03 12:50:00,75.09,75.13,75.02,75.03,14300.0,61.9849,62.0179,61.9271,61.9353,14300.0
2015-02-03 12:55:00,75.04,75.1,74.97,74.99,22300.0,61.9436,61.9931,61.8858,61.9023,22300.0
2015-02-03 13:00:00,75.0,75.1,74.98,75.07,25900.0,61.9106,61.9931,61.8941,61.9684,25900.0
2015-02-03 13:05:00,75.07,75.1,75.01,75.09,17100.0,61.9684,61.9931,61.9188,61.9849,17100.0
2015-02-03 13:10:00,75.09,75.17,75.06,75.1,21000.0,61.9849,62.0509,61.9601,61.9931,21000.0
2015-02-03 13:15:00,75.08,75.09,75.04,75.09,12600.0,61.9766,61.9849,61.9436,61.9849,12600.0
2015-02-03 13:20:00,75.1,75.19,75.08,75.14,22200.0,61.9931,62.0674,61.9766,62.0262,22200.0
2015-02-03 13:25:00,75.17,75.2,75.12,75.18,18700.0,62.0509,62.0757,62.0096,62.0592,18700.0
2015-02-03 13:30:00,75.19,75.27,75.14,75.18,24800.0,62.0674,62.1335,62.0262,62.0592,24800.0
2015-02-03 13:35:00,75.2,75.23,75.13,75.13,18300.0,62.0757,62.1004,62.0179,62.0179,18300.0
2015-02-03 13:40:00,75.12,75.24,75.12,75.22,19200.0,62.0096,62.1087,62.0096,62.0922,19200.0
2015-02-03 13:45:00,75.22,75.28,75.19,75.25,26600.0,62.0922,62.1417,62.0674,62.117,26600.0
2015-02-03 13:50:00,75.25,75.29,75.19,75.27,36600.0,62.117,62.15,62.0674,62.1335,36600.0
2015-02-03 13:55:00,75.28,75.44,75.28,75.41,20900.0,62.1417,62.2738,62.1417,62.249,20900.0
2015-02-03 14:00:00,75.41,75.46,75.36,75.38,38900.0,62.249,62.2903,62.2078,62.2243,38900.0
2015-02-03 14:05:00,75.39,75.45,75.34,75.34,20100.0,62.2325,62.282,62.1912,62.1912,20100.0
2015-02-03 14:10:00,75.34,75.35,75.26,75.27,13200.0,62.1912,62.1995,62.1252,62.1335,13200.0
2015-02-03 14:15:00,75.26,75.3,75.22,75.22,17500.0,62.1252,62.1582,62.0922,62.0922,17500.0
2015-02-03 14:20:00,75.23,75.33,75.21,75.22,23600.0,62.1004,62.183,62.0839,62.0922,23600.0
2015-02-03 14:25:00,75.21,75.21,75.14,75.18,22600.0,62.0839,62.0839,62.0262,62.0592,22600.0
2015-02-03 14:30:00,75.2,75.25,75.18,75.21,39600.0,62.0757,62.117,62.0592,62.0839,39600.0
2015-02-03 14:35:00,75.21,75.21,75.12,75.2,29900.0,62.0839,62.0839,62.0096,62.0757,29900.0
2015-02-03 14:40:00,75.19,75.21,75.12,75.19,35900.0,62.0674,62.0839,62.0096,62.0674,35900.0
2015-02-03 14:45:00,75.18,75.25,75.18,75.21,26200.0,62.0592,62.117,62.0592,62.0839,26200.0
2015-02-03 14:50:00,75.21,75.24,75.19,75.22,21700.0,62.0839,62.1087,62.0674,62.0922,21700.0
2015-02-03 14:55:00,75.24,75.35,75.23,75.35,16700.0,62.1087,62.1995,62.1004,62.1995,16700.0
2015-02-03 15:00:00,75.36,75.39,75.31,75.37,15500.0,62.2078,62.2325,62.1665,62.216,15500.0
2015-02-03 15:05:00,75.36,75.41,75.33,75.41,22000.0,62.2078,62.249,62.183,62.249,22000.0
2015-02-03 15:10:00,75.4,75.42,75.31,75.42,22600.0,62.2408,62.2573,62.1665,62.2573,22600.0
2015-02-03 15:15:00,75.43,75.46,75.38,75.38,31100.0,62.2655,62.2903,62.2243,62.2243,31100.0
2015-02-03 15:20:00,75.39,75.45,75.38,75.43,32600.0,62.2325,62.282,62.2243,62.2655,32600.0
2015-02-03 15:25:00,75.42,75.48,75.36,75.47,55100.0,62.2573,62.3068,62.2078,62.2986,55100.0
2015-02-03 15:30:00,75.47,75.5,75.37,75.38,39300.0,62.2986,62.3233,62.216,62.2243,39300.0
2015-02-03 15:35:00,75.38,75.54,75.38,75.53,42700.0,62.2243,62.3563,62.2243,62.3481,42700.0
2015-02-03 15:40:00,75.53,75.6,75.48,75.57,45500.0,62.3481,62.4059,62.3068,62.3811,45500.0
2015-02-03 15:45:00,75.58,75.6,75.45,75.53,69100.0,62.3894,62.4059,62.282,62.3481,69100.0
2015-02-03 15:50:00,75.54,75.59,75.51,75.52,78300.0,62.3563,62.3976,62.3316,62.3398,78300.0
2015-02-03 15:55:00,75.51,75.56,75.44,75.53,128600.0,62.3316,62.3728,62.2738,62.3481,128600.0
2015-02-04 09:30:00,75.74,75.94,75.52,75.78,92000.0,62.5214,62.6865,62.3398,62.5545,92000.0
2015-02-04 09:35:00,75.8,75.85,75.61,75.64,47200.0,62.571,62.6122,62.4141,62.4389,47200.0
2015-02-04 09:40:00,75.66,75.91,75.63,75.8,33600.0,62.4554,62.6618,62.4306,62.571,33600.0
2015-02-04 09:45:00,75.84,76.07,75.77,75.9,63800.0,62.604,62.7938,62.5462,62.6535,63800.0
2015-02-04 09:50:00,75.9,75.95,75.78,75.85,36400.0,62.6535,62.6948,62.5545,62.6122,36400.0
2015-02-04 09:55:00,75.87,76.07,75.86,76.01,25700.0,62.6287,62.7938,62.6205,62.7443,25700.0
2015-02-04 10:00:00,76.03,76.09,75.98,76.03,37800.0,62.7608,62.8104,62.7195,62.7608,37800.0
2015-02-04 10:05:00,76.04,76.04,75.9,75.96,23000.0,62.7691,62.7691,62.6535,62.703,23000.0
2015-02-04 10:10:00,75.95,76.08,75.87,75.98,61400.0,62.6948,62.8021,62.6287,62.7195,61400.0
2015-02-04 10:15:00,75.96,76.0,75.85,75.9,34900.0,62.703,62.7361,62.6122,62.6535,34900.0
2015-02-04 10:20:00,75.9,75.94,75.83,75.87,21900.0,62.6535,62.6865,62.5957,62.6287,21900.0
2015-02-04 10:25:00,75.87,75.92,75.77,75.82,39500.0,62.6287,62.67,62.5462,62.5875,39500.0
2015-02-04 10:30:00,75.8,75.92,75.74,75.88,61800.0,62.571,62.67,62.5214,62.637,61800.0
2015-02-04 10:35:00,75.87,75.87,75.61,75.7,27600.0,62.6287,62.6287,62.4141,62.4884,27600.0
2015-02-04 10:40:00,75.7,75.85,75.64,75.82,56500.0,62.4884,62.6122,62.4389,62.5875,56500.0
2015-02-04 10:45:00,75.81,75.92,75.79,75.86,65600.0,62.5792,62.67,62.5627,62.6205,65600.0
2015-02-04 10:50:00,75.85,75.86,75.74,75.82,32600.0,62.6122,62.6205,62.5214,62.5875,32600.0
2015-02-04 10:55:00,75.83,75.88,75.78,75.82,19000.0,62.5957,62.637,62.5545,62.5875,19000.0
2015-02-04 11:00:00,75.81,75.81,75.61,75.65,39000.0,62.5792,62.5792,62.4141,62.4471,39000.0
2015-02-04 11:05:00,75.64,75.69,75.58,75.63,36400.0,62.4389,62.4802,62.3894,62.4306,36400.0
2015-02-04 11:10:00,75.63,75.63,75.49,75.55,26300.0,62.4306,62.4306,62.3151,62.3646,26300.0
2015-02-04 11:15:00,75.55,75.58,75.46,75.47,32200.0,62.3646,62.3894,62.2903,62.2986,32200.0
2015-02-04 11:20:00,75.5,75.57,75.47,75.57,55100.0,62.3233,62.3811,62.2986,62.3811,55100.0
2015-02-04 11:25:00,75.58,75.69,75.55,75.65,32600.0,62.3894,62.4802,62.3646,62.4471,32600.0
2015-02-04 11:30:00,75.66,75.71,75.59,75.62,59100.0,62.4554,62.4967,62.3976,62.4224,59100.0
2015-02-04 11:35:00,75.62,75.65,75.58,75.62,51700.0,62.4224,62.4471,62.3894,62.4224,51700.0
2015-02-04 11:40:00,75.61,75.61,75.53,75.59,13500.0,62.4141,62.4141,62.3481,62.3976,13500.0
2015-02-04 11:45:00,75.59,75.61,75.54,75.56,26300.0,62.3976,62.4141,62.3563,62.3728,26300.0
2015-02-04 11:50:00,75.55,75.56,75.46,75.51,17700.0,62.3646,62.3728,62.2903,62.3316,17700.0
2015-02-04 11:55:00,75.51,75.61,75.51,75.6,15100.0,62.3316,62.4141,62.3316,62.4059,15100.0
2015-02-04 12:00:00,75.58,75.63,75.52,75.55,39200.0,62.3894,62.4306,62.3398,62.3646,39200.0
2015-02-04 12:05:00,75.56,75.6,75.53,75.58,10700.0,62.3728,62.4059,62.3481,62.3894,10700.0
2015-02-04 12:10:00,75.58,75.61,75.52,75.53,15300.0,62.3894,62.4141,62.3398,62.3481,15300.0
2015-02-04 12:15:00,75.52,75.53,75.43,75.44,12000.0,62.3398,62.3481,62.2655,62.2738,12000.0
2015-02-04 12:20:00,75.44,75.47,75.39,75.43,11100.0,62.2738,62.2986,62.2325,62.2655,11100.0
2015-02-04 12:25:00,75.43,75.43,75.26,75.26,24100.0,62.2655,62.2655,62.1252,62.1252,24100.0
2015-02-04 12:30:00,75.26,75.34,75.26,75.3,15200.0,62.1252,62.1912,62.1252,62.1582,15200.0
2015-02-04 12:35:00,75.3,75.31,75.22,75.24,29900.0,62.1582,62.1665,62.0922,62.1087,29900.0
2015-02-04 12:40:00,75.22,75.22,75.12,75.16,28900.0,62.0922,62.0922,62.0096,62.0427,28900.0
2015-02-04 12:45:00,75.16,75.21,75.14,75.21,19000.0,62.0427,62.0839,62.0262,62.0839,19000.0
2015-02-04 12:50:00,75.22,75.28,75.19,75.19,15300.0,62.0922,62.1417,62.0674,62.0674,15300.0
2015-02-04 12:55:00,75.19,75.29,75.19,75.27,12900.0,62.0674,62.15,62.0674,62.1335,12900.0
2015-02-04 13:00:00,75.28,75.42,75.28,75.37,14900.0,62.1417,62.2573,62.1417,62.216,14900.0
2015-02-04 13:05:00,75.37,75.42,75.35,75.41,6200.0,62.216,62.2573,62.1995,62.249,6200.0
2015-02-04 13:10:00,75.41,75.42,75.31,75.32,22700.0,62.249,62.2573,62.1665,62.1747,22700.0
2015-02-04 13:15:00,75.34,75.39,75.31,75.31,8200.0,62.1912,62.2325,62.1665,62.1665,8200.0
2015-02-04 13:20:00,75.31,75.31,75.25,75.29,8800.0,62.1665,62.1665,62.117,62.15,8800.0
2015-02-04 13:25:00,75.3,75.39,75.3,75.39,14200.0,62.1582,62.2325,62.1582,62.2325,14200.0
2015-02-04 13:30:00,75.38,75.43,75.37,75.37,27000.0,62.2243,62.2655,62.216,62.216,27000.0
2015-02-04 13:35:00,75.39,75.4,75.33,75.35,17400.0,62.2325,62.2408,62.183,62.1995,17400.0
2015-02-04 13:40:00,75.36,75.37,75.32,75.34,12100.0,62.2078,62.216,62.1747,62.1912,12100.0
2015-02-04 13:45:00,75.35,75.39,75.35,75.39,15100.0,62.1995,62.2325,62.1995,62.2325,15100.0
2015-02-04 13:50:00,75.38,75.39,75.31,75.37,32900.0,62.2243,62.2325,62.1665,62.216,32900.0
2015-02-04 13:55:00,75.34,75.34,75.23,75.31,16000.0,62.1912,62.1912,62.1004,62.1665,16000.0
2015-02-04 14:00:00,75.32,75.41,75.32,75.41,15000.0,62.1747,62.249,62.1747,62.249,15000.0
2015-02-04 14:05:00,75.41,75.41,75.2,75.22,33400.0,62.249,62.249,62.0757,62.0922,33400.0
2015-02-04 14:10:00,75.22,75.26,75.18,75.18,14000.0,62.0922,62.1252,62.0592,62.0592,14000.0
2015-02-04 14:15:00,75.19,75.25,75.15,75.17,17900.0,62.0674,62.117,62.0344,62.0509,17900.0
2015-02-04 14:20:00,75.18,75.31,75.18,75.23,21600.0,62.0592,62.1665,62.0592,62.1004,21600.0
2015-02-04 14:25:00,75.21,75.36,75.2,75.34,32700.0,62.0839,62.2078,62.0757,62.1912,32700.0
2015-02-04 14:30:00,75.33,75.37,75.3,75.31,19400.0,62.183,62.216,62.1582,62.1665,19400.0
2015-02-04 14:35:00,75.34,75.45,75.34,75.44,14300.0,62.1912,62.282,62.1912,62.2738,14300.0
2015-02-04 14:40:00,75.43,75.48,75.39,75.46,37500.0,62.2655,62.3068,62.2325,62.2903,37500.0
2015-02-04 14:45:00,75.46,75.53,75.45,75.53,8200.0,62.2903,62.3481,62.282,62.3481,8200.0
2015-02-04 14:50:00,75.51,75.55,75.44,75.55,27000.0,62.3316,62.3646,62.2738,62.3646,27000.0
2015-02-04 14:55:00,75.55,75.56,75.47,75.48,20300.0,62.3646,62.3728,62.2986,62.3068,20300.0
2015-02-04 15:00:00,75.47,75.47,75.36,75.42,43400.0,62.2986,62.2986,62.2078,62.2573,43400.0
2015-02-04 15:05:00,75.43,75.57,75.43,75.57,15700.0,62.2655,62.3811,62.2655,62.3811,15700.0
2015-02-04 15:10:00,75.57,75.57,75.46,75.52,35300.0,62.3811,62.3811,62.2903,62.3398,35300.0
2015-02-04 15:15:00,75.54,75.66,75.54,75.59,29000.0,62.3563,62.4554,62.3563,62.3976,29000.0
2015-02-04 15:20:00,75.59,75.67,75.56,75.63,44700.0,62.3976,62.4637,62.3728,62.4306,44700.0
2015-02-04 15:25:00,75.63,75.78,75.63,75.78,24700.0,62.4306,62.5545,62.4306,62.5545,24700.0
2015-02-04 15:30:00,75.77,75.84,75.74,75.78,60500.0,62.5462,62.604,62.5214,62.5545,60500.0
2015-02-04 15:35:00,75.79,75.85,75.62,75.63,52300.0,62.5627,62.6122,62.4224,62.4306,52300.0
2015-02-04 15:40:00,75.61,75.65,75.36,75.4,92800.0,62.4141,62.4471,62.2078,62.2408,92800.0
2015-02-04 15:45:00,75.4,75.42,75.08,75.24,118900.0,62.2408,62.2573,61.9766,62.1087,118900.0
2015-02-04 15:50:00,75.25,75.29,75.12,75.2,78500.0,62.117,62.15,62.0096,62.0757,78500.0
2015-02-04 15:55:00,75.23,75.27,75.15,75.27,188000.0,62.1004,62.1335,62.0344,62.1335,188000.0
2015-02-05 09:30:00,75.45,75.87,75.44,75.73,47900.0,62.5286,62.8767,62.5203,62.7607,47900.0
2015-02-05 09:35:00,75.74,75.87,75.56,75.69,56700.0,62.7689,62.8767,62.6198,62.7275,56700.0
2015-02-05 09:40:00,75.66,75.69,75.5,75.63,61400.0,62.7026,62.7275,62.57,62.6778,61400.0
2015-02-05 09:45:00,75.64,75.66,75.55,75.59,76700.0,62.6861,62.7026,62.6115,62.6446,76700.0
2015-02-05 09:50:00,75.6,75.66,75.56,75.62,64100.0,62.6529,62.7026,62.6198,62.6695,64100.0
2015-02-05 09:55:00,75.65,75.65,75.52,75.52,39700.0,62.6944,62.6944,62.5866,62.5866,39700.0
2015-02-05 10:00:00,75.53,75.55,75.41,75.53,85200.0,62.5949,62.6115,62.4955,62.5949,85200.0
2015-02-05 10:05:00,75.54,75.63,75.51,75.53,75700.0,62.6032,62.6778,62.5783,62.5949,75700.0
2015-02-05 10:10:00,75.53,75.6,75.5,75.53,51400.0,62.5949,62.6529,62.57,62.5949,51400.0
2015-02-05 10:15:00,75.54,75.58,75.52,75.58,36700.0,62.6032,62.6363,62.5866,62.6363,36700.0
2015-02-05 10:20:00,75.59,75.6,75.42,75.46,64700.0,62.6446,62.6529,62.5037,62.5369,64700.0
2015-02-05 10:25:00,75.46,75.74,75.46,75.69,47200.0,62.5369,62.7689,62.5369,62.7275,47200.0
2015-02-05 10:30:00,75.7,75.7,75.57,75.67,37700.0,62.7358,62.7358,62.6281,62.7109,37700.0
2015-02-05 10:35:00,75.67,75.75,75.6,75.73,34900.0,62.7109,62.7772,62.6529,62.7607,34900.0
2015-02-05 10:40:00,75.73,75.85,75.66,75.84,40600.0,62.7607,62.8601,62.7026,62.8518,40600.0
2015-02-05 10:45:00,75.84,75.91,75.79,75.86,86500.0,62.8518,62.9098,62.8104,62.8684,86500.0
2015-02-05 10:50:00,75.85,75.96,75.77,75.83,47600.0,62.8601,62.9513,62.7938,62.8435,47600.0
2015-02-05 10:55:00,75.84,75.87,75.81,75.83,14900.0,62.8518,62.8767,62.827,62.8435,14900.0
2015-02-05 11:00:00,75.83,75.94,75.83,75.86,48100.0,62.8435,62.9347,62.8435,62.8684,48100.0
2015-02-05 11:05:00,75.85,75.96,75.83,75.89,74700.0,62.8601,62.9513,62.8435,62.8933,74700.0
2015-02-05 11:10:00,75.9,75.92,75.76,75.77,57400.0,62.9015,62.9181,62.7855,62.7938,57400.0
2015-02-05 11:15:00,75.77,75.81,75.57,75.65,34700.0,62.7938,62.827,62.6281,62.6944,34700.0
2015-02-05 11:20:00,75.65,75.71,75.6,75.69,24600.0,62.6944,62.7441,62.6529,62.7275,24600.0
2015-02-05 11:25:00,75.68,75.7,75.56,75.6,22800.0,62.7192,62.7358,62.6198,62.6529,22800.0
2015-02-05 11:30:00,75.61,75.71,75.61,75.66,20600.0,62.6612,62.7441,62.6612,62.7026,20600.0
2015-02-05 11:35:00,75.65,75.75,75.63,75.66,27400.0,62.6944,62.7772,62.6778,62.7026,27400.0
2015-02-05 11:40:00,75.65,75.65,75.51,75.52,26200.0,62.6944,62.6944,62.5783,62.5866,26200.0
2015-02-05 11:45:00,75.51,75.65,75.51,75.6,29800.0,62.5783,62.6944,62.5783,62.6529,29800.0
2015-02-05 11:50:00,75.58,75.62,75.55,75.62,18000.0,62.6363,62.6695,62.6115,62.6695,18000.0
2015-02-05 11:55:00,75.63,75.71,75.63,75.69,31300.0,62.6778,62.7441,62.6778,62.7275,31300.0
2015-02-05 12:00:00,75.68,75.7,75.6,75.67,25900.0,62.7192,62.7358,62.6529,62.7109,25900.0
2015-02-05 12:05:00,75.66,75.66,75.6,75.62,18300.0,62.7026,62.7026,62.6529,62.6695,18300.0
2015-02-05 12:10:00,75.64,75.8,75.64,75.79,70600.0,62.6861,62.8187,62.6861,62.8104,70600.0
2015-02-05 12:15:00,75.79,75.91,75.79,75.83,19600.0,62.8104,62.9098,62.8104,62.8435,19600.0
2015-02-05 12:20:00,75.85,75.9,75.75,75.75,22500.0,62.8601,62.9015,62.7772,62.7772,22500.0
2015-02-05 12:25:00,75.76,75.81,75.76,75.77,14900.0,62.7855,62.827,62.7855,62.7938,14900.0
2015-02-05 12:30:00,75.78,75.84,75.77,75.8,16300.0,62.8021,62.8518,62.7938,62.8187,16300.0
2015-02-05 12:35:00,75.79,75.79,75.73,75.77,11500.0,62.8104,62.8104,62.7607,62.7938,11500.0
2015-02-05 12:40:00,75.77,75.82,75.71,75.72,21400.0,62.7938,62.8352,62.7441,62.7524,21400.0
2015-02-05 12:45:00,75.74,75.79,75.69,75.7,12700.0,62.7689,62.8104,62.7275,62.7358,12700.0
2015-02-05 12:50:00,75.7,75.74,75.61,75.62,14800.0,62.7358,62.7689,62.6612,62.6695,14800.0
2015-02-05 12:55:00,75.61,75.63,75.5,75.56,20600.0,62.6612,62.6778,62.57,62.6198,20600.0
2015-02-05 13:00:00,75.56,75.67,75.53,75.62,34400.0,62.6198,62.7109,62.5949,62.6695,34400.0
2015-02-05 13:05:00,75.62,75.63,75.56,75.57,13700.0,62.6695,62.6778,62.6198,62.6281,13700.0
2015-02-05 13:10:00,75.57,75.58,75.51,75.58,41900.0,62.6281,62.6363,62.5783,62.6363,41900.0
2015-02-05 13:15:00,75.6,75.67,75.6,75.63,21200.0,62.6529,62.7109,62.6529,62.6778,21200.0
2015-02-05 13:20:00,75.64,75.73,75.63,75.72,18700.0,62.6861,62.7607,62.6778,62.7524,18700.0
2015-02-05 13:25:00,75.73,75.76,75.7,75.71,18800.0,62.7607,62.7855,62.7358,62.7441,18800.0
2015-02-05 13:30:00,75.72,75.72,75.62,75.64,36500.0,62.7524,62.7524,62.6695,62.6861,36500.0
2015-02-05 13:35:00,75.64,75.73,75.64,75.71,15100.0,62.6861,62.7607,62.6861,62.7441,15100.0
2015-02-05 13:40:00,75.71,75.86,75.71,75.85,13400.0,62.7441,62.8684,62.7441,62.8601,13400.0
2015-02-05 13:45:00,75.86,75.9,75.84,75.89,17400.0,62.8684,62.9015,62.8518,62.8933,17400.0
2015-02-05 13:50:00,75.9,75.9,75.77,75.77,24600.0,62.9015,62.9015,62.7938,62.7938,24600.0
2015-02-05 13:55:00,75.77,75.83,75.74,75.74,27700.0,62.7938,62.8435,62.7689,62.7689,27700.0
2015-02-05 14:00:00,75.76,75.77,75.66,75.69,20100.0,62.7855,62.7938,62.7026,62.7275,20100.0
2015-02-05 14:05:00,75.68,75.73,75.66,75.72,14100.0,62.7192,62.7607,62.7026,62.7524,14100.0
2015-02-05 14:10:00,75.74,75.84,75.72,75.78,19400.0,62.7689,62.8518,62.7524,62.8021,19400.0
2015-02-05 14:15:00,75.79,75.81,75.75,75.77,20100.0,62.8104,62.827,62.7772,62.7938,20100.0
2015-02-05 14:20:00,75.78,75.78,75.72,75.75,16300.0,62.8021,62.8021,62.7524,62.7772,16300.0
2015-02-05 14:25:00,75.75,75.75,75.65,75.71,20400.0,62.7772,62.7772,62.6944,62.7441,20400.0
2015-02-05 14:30:00,75.72,75.79,75.68,75.74,17300.0,62.7524,62.8104,62.7192,62.7689,17300.0
2015-02-05 14:35:00,75.73,75.75,75.68,75.71,12500.0,62.7607,62.7772,62.7192,62.7441,12500.0
2015-02-05 14:40:00,75.7,75.71,75.63,75.65,20600.0,62.7358,62.7441,62.6778,62.6944,20600.0
2015-02-05 14:45:00,75.65,75.7,75.6,75.7,11900.0,62.6944,62.7358,62.6529,62.7358,11900.0
2015-02-05 14:50:00,75.71,75.75,75.67,75.68,21300.0,62.7441,62.7772,62.7109,62.7192,21300.0
2015-02-05 14:55:00,75.71,75.73,75.65,75.7,16000.0,62.7441,62.7607,62.6944,62.7358,16000.0
2015-02-05 15:00:00,75.72,75.72,75.61,75.64,32500.0,62.7524,62.7524,62.6612,62.6861,32500.0
2015-02-05 15:05:00,75.65,75.7,75.62,75.64,23300.0,62.6944,62.7358,62.6695,62.6861,23300.0
2015-02-05 15:10:00,75.65,75.68,75.63,75.64,29400.0,62.6944,62.7192,62.6778,62.6861,29400.0
2015-02-05 15:15:00,75.64,75.68,75.62,75.67,15600.0,62.6861,62.7192,62.6695,62.7109,15600.0
2015-02-05 15:20:00,75.67,75.74,75.67,75.73,17300.0,62.7109,62.7689,62.7109,62.7607,17300.0
2015-02-05 15:25:00,75.73,75.8,75.71,75.79,36300.0,62.7607,62.8187,62.7441,62.8104,36300.0
2015-02-05 15:30:00,75.79,75.87,75.77,75.87,35000.0,62.8104,62.8767,62.7938,62.8767,35000.0
2015-02-05 15:35:00,75.88,75.89,75.83,75.85,33900.0,62.885,62.8933,62.8435,62.8601,33900.0
2015-02-05 15:40:00,75.85,75.9,75.83,75.83,44800.0,62.8601,62.9015,62.8435,62.8435,44800.0
2015-02-05 15:45:00,75.83,75.83,75.75,75.79,63600.0,62.8435,62.8435,62.7772,62.8104,63600.0
2015-02-05 15:50:00,75.79,75.81,75.75,75.8,69800.0,62.8104,62.827,62.7772,62.8187,69800.0
2015-02-05 15:55:00,75.81,75.81,75.73,75.75,109900.0,62.827,62.827,62.7607,62.7772,109900.0
2015-02-06 09:30:00,76.32,76.51,76.17,76.46,84300.0,63.2496,63.4071,63.1253,63.3656,84300.0
2015-02-06 09:35:00,76.46,76.93,76.43,76.9,76000.0,63.3656,63.7552,63.3408,63.7303,76000.0
2015-02-06 09:40:00,76.93,77.04,76.83,77.01,76200.0,63.7552,63.8463,63.6723,63.8214,76200.0
2015-02-06 09:45:00,77.02,77.06,76.92,77.04,178000.0,63.8297,63.8629,63.7469,63.8463,178000.0
2015-02-06 09:50:00,77.01,77.1,76.95,77.08,63000.0,63.8214,63.896,63.7717,63.8795,63000.0
2015-02-06 09:55:00,77.08,77.19,77.02,77.14,46300.0,63.8795,63.9706,63.8297,63.9292,46300.0
2015-02-06 10:00:00,77.17,77.27,77.14,77.21,51900.0,63.954,64.0369,63.9292,63.9872,51900.0
2015-02-06 10:05:00,77.23,77.29,77.18,77.2,32300.0,64.0038,64.0535,63.9623,63.9789,32300.0
2015-02-06 10:10:00,77.19,77.23,77.15,77.21,91000.0,63.9706,64.0038,63.9375,63.9872,91000.0
2015-02-06 10:15:00,77.21,77.51,77.21,77.49,92900.0,63.9872,64.2358,63.9872,64.2192,92900.0
2015-02-06 10:20:00,77.47,77.47,77.31,77.4,54600.0,64.2027,64.2027,64.0701,64.1447,54600.0
2015-02-06 10:25:00,77.38,77.5,77.35,77.37,49400.0,64.1281,64.2275,64.1032,64.1198,49400.0
2015-02-06 10:30:00,77.37,77.37,77.18,77.23,62400.0,64.1198,64.1198,63.9623,64.0038,62400.0
2015-02-06 10:35:00,77.22,77.23,77.08,77.08,55000.0,63.9955,64.0038,63.8795,63.8795,55000.0
2015-02-06 10:40:00,77.08,77.26,77.08,77.25,43700.0,63.8795,64.0286,63.8795,64.0203,43700.0
2015-02-06 10:45:00,77.24,77.3,77.17,77.24,43300.0,64.0121,64.0618,63.954,64.0121,43300.0
2015-02-06 10:50:00,77.25,77.3,77.17,77.17,43700.0,64.0203,64.0618,63.954,63.954,43700.0
2015-02-06 10:55:00,77.19,77.31,77.17,77.28,74200.0,63.9706,64.0701,63.954,64.0452,74200.0
2015-02-06 11:00:00,77.28,77.31,77.22,77.22,34400.0,64.0452,64.0701,63.9955,63.9955,34400.0
2015-02-06 11:05:00,77.22,77.22,77.13,77.17,45600.0,63.9955,63.9955,63.9209,63.954,45600.0
2015-02-06 11:10:00,77.17,77.18,77.07,77.1,43900.0,63.954,63.9623,63.8712,63.896,43900.0
2015-02-06 11:15:00,77.1,77.14,77.06,77.13,40700.0,63.896,63.9292,63.8629,63.9209,40700.0
2015-02-06 11:20:00,77.14,77.18,77.1,77.13,30000.0,63.9292,63.9623,63.896,63.9209,30000.0
2015-02-06 11:25:00,77.14,77.15,77.1,77.12,65000.0,63.9292,63.9375,63.896,63.9126,65000.0
2015-02-06 11:30:00,77.12,77.15,77.09,77.12,37900.0,63.9126,63.9375,63.8877,63.9126,37900.0
2015-02-06 11:35:00,77.12,77.16,77.1,77.12,61500.0,63.9126,63.9458,63.896,63.9126,61500.0
2015-02-06 11:40:00,77.12,77.17,77.08,77.17,22800.0,63.9126,63.954,63.8795,63.954,22800.0
2015-02-06 11:45:00,77.18,77.23,77.14,77.2,32100.0,63.9623,64.0038,63.9292,63.9789,32100.0
2015-02-06 11:50:00,77.22,77.25,77.13,77.15,21600.0,63.9955,64.0203,63.9209,63.9375,21600.0
2015-02-06 11:55:00,77.14,77.18,77.13,77.17,32000.0,63.9292,63.9623,63.9209,63.954,32000.0
2015-02-06 12:00:00,77.18,77.18,77.06,77.07,32400.0,63.9623,63.9623,63.8629,63.8712,32400.0
2015-02-06 12:05:00,77.06,77.09,77.0,77.03,20500.0,63.8629,63.8877,63.8132,63.838,20500.0
2015-02-06 12:10:00,77.05,77.08,77.01,77.06,13500.0,63.8546,63.8795,63.8214,63.8629,13500.0
2015-02-06 12:15:00,77.07,77.07,77.0,77.02,19600.0,63.8712,63.8712,63.8132,63.8297,19600.0
2015-02-06 12:20:00,77.03,77.05,77.01,77.04,15000.0,63.838,63.8546,63.8214,63.8463,15000.0
2015-02-06 12:25:00,77.04,77.08,77.02,77.04,21000.0,63.8463,63.8795,63.8297,63.8463,21000.0
2015-02-06 12:30:00,77.06,77.11,77.04,77.1,31100.0,63.8629,63.9043,63.8463,63.896,31100.0
2015-02-06 12:35:00,77.11,77.14,77.02,77.04,24700.0,63.9043,63.9292,63.8297,63.8463,24700.0
2015-02-06 12:40:00,77.03,77.06,76.85,76.86,18200.0,63.838,63.8629,63.6889,63.6971,18200.0
2015-02-06 12:45:00,76.86,76.98,76.76,76.98,34300.0,63.6971,63.7966,63.6143,63.7966,34300.0
2015-02-06 12:50:00,76.98,77.04,76.94,76.97,23000.0,63.7966,63.8463,63.7634,63.7883,23000.0
2015-02-06 12:55:00,76.96,77.07,76.93,77.02,23200.0,63.78,63.8712,63.7552,63.8297,23200.0
2015-02-06 13:00:00,77.02,77.05,76.86,76.88,22000.0,63.8297,63.8546,63.6971,63.7137,22000.0
2015-02-06 13:05:00,76.87,76.87,76.75,76.8,32700.0,63.7054,63.7054,63.606,63.6474,32700.0
2015-02-06 13:10:00,76.78,76.79,76.68,76.7,27100.0,63.6308,63.6391,63.548,63.5645,27100.0
2015-02-06 13:15:00,76.69,76.78,76.62,76.66,31600.0,63.5563,63.6308,63.4982,63.5314,31600.0
2015-02-06 13:20:00,76.66,76.71,76.53,76.55,18700.0,63.5314,63.5728,63.4237,63.4402,18700.0
2015-02-06 13:25:00,76.55,76.64,76.41,76.64,28800.0,63.4402,63.5148,63.3242,63.5148,28800.0
2015-02-06 13:30:00,76.64,76.65,76.56,76.61,19600.0,63.5148,63.5231,63.4485,63.49,19600.0
2015-02-06 13:35:00,76.64,76.64,76.55,76.6,17600.0,63.5148,63.5148,63.4402,63.4817,17600.0
2015-02-06 13:40:00,76.63,76.78,76.61,76.75,32800.0,63.5065,63.6308,63.49,63.606,32800.0
2015-02-06 13:45:00,76.75,76.84,76.69,76.7,24300.0,63.606,63.6806,63.5563,63.5645,24300.0
2015-02-06 13:50:00,76.7,76.78,76.62,76.65,34000.0,63.5645,63.6308,63.4982,63.5231,34000.0
2015-02-06 13:55:00,76.65,76.69,76.62,76.66,13400.0,63.5231,63.5563,63.4982,63.5314,13400.0
2015-02-06 14:00:00,76.66,76.66,76.56,76.63,16700.0,63.5314,63.5314,63.4485,63.5065,16700.0
2015-02-06 14:05:00,76.62,76.66,76.58,76.6,20000.0,63.4982,63.5314,63.4651,63.4817,20000.0
2015-02-06 14:10:00,76.59,76.65,76.56,76.56,20200.0,63.4734,63.5231,63.4485,63.4485,20200.0
2015-02-06 14:15:00,76.57,76.62,76.55,76.62,21400.0,63.4568,63.4982,63.4402,63.4982,21400.0
2015-02-06 14:20:00,76.62,76.63,76.54,76.57,31900.0,63.4982,63.5065,63.4319,63.4568,31900.0
2015-02-06 14:25:00,76.57,76.68,76.52,76.67,23700.0,63.4568,63.548,63.4154,63.5397,23700.0
2015-02-06 14:30:00,76.69,76.81,76.69,76.79,14900.0,63.5563,63.6557,63.5563,63.6391,14900.0
2015-02-06 14:35:00,76.8,76.87,76.74,76.75,20700.0,63.6474,63.7054,63.5977,63.606,20700.0
2015-02-06 14:40:00,76.75,76.76,76.65,76.67,23100.0,63.606,63.6143,63.5231,63.5397,23100.0
2015-02-06 14:45:00,76.65,76.67,76.57,76.65,28800.0,63.5231,63.5397,63.4568,63.5231,28800.0
2015-02-06 14:50:00,76.63,76.64,76.45,76.48,40200.0,63.5065,63.5148,63.3574,63.3822,40200.0
2015-02-06 14:55:00,76.46,76.52,76.43,76.45,17000.0,63.3656,63.4154,63.3408,63.3574,17000.0
2015-02-06 15:00:00,76.43,76.44,76.19,76.25,38500.0,63.3408,63.3491,63.1419,63.1916,38500.0
2015-02-06 15:05:00,76.24,76.43,76.23,76.36,28200.0,63.1833,63.3408,63.175,63.2828,28200.0
2015-02-06 15:10:00,76.34,76.34,76.25,76.27,26100.0,63.2662,63.2662,63.1916,63.2082,26100.0
2015-02-06 15:15:00,76.26,76.39,76.24,76.26,23800.0,63.1999,63.3076,63.1833,63.1999,23800.0
2015-02-06 15:20:00,76.26,76.35,76.17,76.29,44800.0,63.1999,63.2745,63.1253,63.2248,44800.0
2015-02-06 15:25:00,76.28,76.31,76.09,76.12,78200.0,63.2165,63.2413,63.059,63.0839,78200.0
2015-02-06 15:30:00,76.12,76.25,76.1,76.24,91200.0,63.0839,63.1916,63.0673,63.1833,91200.0
2015-02-06 15:35:00,76.24,76.25,76.15,76.2,65500.0,63.1833,63.1916,63.1087,63.1502,65500.0
2015-02-06 15:40:00,76.21,76.23,76.07,76.15,92100.0,63.1585,63.175,63.0424,63.1087,92100.0
2015-02-06 15:45:00,76.15,76.17,76.07,76.1,94700.0,63.1087,63.1253,63.0424,63.0673,94700.0
2015-02-06 15:50:00,76.11,76.21,76.11,76.21,119200.0,63.0756,63.1585,63.0756,63.1585,119200.0
2015-02-06 15:55:00,76.21,76.23,76.1,76.23,115800.0,63.1585,63.175,63.0673,63.175,115800.0
2015-02-09 09:30:00,75.69,75.77,75.29,75.54,73400.0,62.7275,62.7938,62.396,62.6032,73400.0
2015-02-09 09:35:00,75.55,75.96,75.5,75.86,37400.0,62.6115,62.9513,62.57,62.8684,37400.0
2015-02-09 09:40:00,75.88,76.11,75.77,75.8,33200.0,62.885,63.0756,62.7938,62.8187,33200.0
2015-02-09 09:45:00,75.84,76.14,75.84,76.05,29900.0,62.8518,63.1004,62.8518,63.0259,29900.0
2015-02-09 09:50:00,76.05,76.23,76.03,76.06,80300.0,63.0259,63.175,63.0093,63.0341,80300.0
2015-02-09 09:55:00,76.1,76.2,76.05,76.11,29200.0,63.0673,63.1502,63.0259,63.0756,29200.0
2015-02-09 10:00:00,76.13,76.21,76.11,76.17,34000.0,63.0922,63.1585,63.0756,63.1253,34000.0
2015-02-09 10:05:00,76.17,76.23,76.08,76.1,26800.0,63.1253,63.175,63.0507,63.0673,26800.0
2015-02-09 10:10:00,76.1,76.26,76.08,76.26,26300.0,63.0673,63.1999,63.0507,63.1999,26300.0
2015-02-09 10:15:00,76.27,76.35,76.26,76.28,31400.0,63.2082,63.2745,63.1999,63.2165,31400.0
2015-02-09 10:20:00,76.3,76.3,76.17,76.2,27400.0,63.233,63.233,63.1253,63.1502,27400.0
2015-02-09 10:25:00,76.21,76.23,76.11,76.15,30700.0,63.1585,63.175,63.0756,63.1087,30700.0
2015-02-09 10:30:00,76.13,76.32,76.1,76.29,29700.0,63.0922,63.2496,63.0673,63.2248,29700.0
2015-02-09 10:35:00,76.29,76.46,76.28,76.45,26600.0,63.2248,63.3656,63.2165,63.3574,26600.0
2015-02-09 10:40:00,76.45,76.48,76.39,76.4,29800.0,63.3574,63.3822,63.3076,63.3159,29800.0
2015-02-09 10:45:00,76.4,76.4,76.31,76.36,32500.0,63.3159,63.3159,63.2413,63.2828,32500.0
2015-02-09 10:50:00,76.35,76.43,76.3,76.43,23800.0,63.2745,63.3408,63.233,63.3408,23800.0
2015-02-09 10:55:00,76.43,76.49,76.41,76.47,24600.0,63.3408,63.3905,63.3242,63.3739,24600.0
2015-02-09 11:00:00,76.46,76.61,76.46,76.56,22900.0,63.3656,63.49,63.3656,63.4485,22900.0
2015-02-09 11:05:00,76.55,76.67,76.5,76.66,17000.0,63.4402,63.5397,63.3988,63.5314,17000.0
2015-02-09 11:10:00,76.67,76.67,76.57,76.6,13400.0,63.5397,63.5397,63.4568,63.4817,13400.0
2015-02-09 11:15:00,76.61,76.78,76.59,76.7,21000.0,63.49,63.6308,63.4734,63.5645,21000.0
2015-02-09 11:20:00,76.72,76.8,76.65,76.75,22600.0,63.5811,63.6474,63.5231,63.606,22600.0
2015-02-09 11:25:00,76.74,76.89,76.74,76.88,24200.0,63.5977,63.722,63.5977,63.7137,24200.0
2015-02-09 11:30:00,76.87,76.88,76.77,76.83,18400.0,63.7054,63.7137,63.6226,63.6723,18400.0
2015-02-09 11:35:00,76.83,76.93,76.83,76.86,45500.0,63.6723,63.7552,63.6723,63.6971,45500.0
2015-02-09 11:40:00,76.87,76.9,76.85,76.85,26000.0,63.7054,63.7303,63.6889,63.6889,26000.0
2015-02-09 11:45:00,76.85,76.91,76.84,76.89,14500.0,63.6889,63.7386,63.6806,63.722,14500.0
2015-02-09 11:50:00,76.88,76.93,76.83,76.87,13900.0,63.7137,63.7552,63.6723,63.7054,13900.0
2015-02-09 11:55:00,76.87,76.94,76.85,76.86,9100.0,63.7054,63.7634,63.6889,63.6971,9100.0
2015-02-09 12:00:00,76.88,76.9,76.78,76.81,11600.0,63.7137,63.7303,63.6308,63.6557,11600.0
2015-02-09 12:05:00,76.81,76.9,76.79,76.88,10400.0,63.6557,63.7303,63.6391,63.7137,10400.0
2015-02-09 12:10:00,76.88,76.95,76.88,76.88,53400.0,63.7137,63.7717,63.7137,63.7137,53400.0
2015-02-09 12:15:00,76.9,76.93,76.87,76.87,20900.0,63.7303,63.7552,63.7054,63.7054,20900.0
2015-02-09 12:20:00,76.87,76.91,76.82,76.84,15700.0,63.7054,63.7386,63.664,63.6806,15700.0
2015-02-09 12:25:00,76.82,76.96,76.81,76.96,10800.0,63.664,63.78,63.6557,63.78,10800.0
2015-02-09 12:30:00,76.96,77.04,76.96,76.99,14000.0,63.78,63.8463,63.78,63.8049,14000.0
2015-02-09 12:35:00,77.0,77.01,76.94,76.97,20200.0,63.8132,63.8214,63.7634,63.7883,20200.0
2015-02-09 12:40:00,76.98,77.0,76.96,76.97,18900.0,63.7966,63.8132,63.78,63.7883,18900.0
2015-02-09 12:45:00,76.96,76.99,76.91,76.93,13400.0,63.78,63.8049,63.7386,63.7552,13400.0
2015-02-09 12:50:00,76.94,76.94,76.85,76.86,9800.0,63.7634,63.7634,63.6889,63.6971,9800.0
2015-02-09 12:55:00,76.87,76.89,76.82,76.85,8800.0,63.7054,63.722,63.664,63.6889,8800.0
2015-02-09 13:00:00,76.84,76.88,76.76,76.76,13500.0,63.6806,63.7137,63.6143,63.6143,13500.0
2015-02-09 13:05:00,76.78,76.83,76.76,76.77,9100.0,63.6308,63.6723,63.6143,63.6226,9100.0
2015-02-09 13:10:00,76.78,76.82,76.78,76.8,19500.0,63.6308,63.664,63.6308,63.6474,19500.0
2015-02-09 13:15:00,76.8,76.89,76.8,76.83,10400.0,63.6474,63.722,63.6474,63.6723,10400.0
2015-02-09 13:20:00,76.82,76.86,76.81,76.85,15100.0,63.664,63.6971,63.6557,63.6889,15100.0
2015-02-09 13:25:00,76.84,76.9,76.81,76.81,34700.0,63.6806,63.7303,63.6557,63.6557,34700.0
2015-02-09 13:30:00,76.8,76.81,76.68,76.68,37500.0,63.6474,63.6557,63.548,63.548,37500.0
2015-02-09 13:35:00,76.69,76.74,76.68,76.71,12700.0,63.5563,63.5977,63.548,63.5728,12700.0
2015-02-09 13:40:00,76.73,76.82,76.69,76.7,22800.0,63.5894,63.664,63.5563,63.5645,22800.0
2015-02-09 13:45:00,76.69,76.79,76.69,76.74,11200.0,63.5563,63.6391,63.5563,63.5977,11200.0
2015-02-09 13:50:00,76.73,76.88,76.73,76.87,11900.0,63.5894,63.7137,63.5894,63.7054,11900.0
2015-02-09 13:55:00,76.87,76.91,76.85,76.89,18800.0,63.7054,63.7386,63.6889,63.722,18800.0
2015-02-09 14:00:00,76.88,76.89,76.82,76.83,15700.0,63.7137,63.722,63.664,63.6723,15700.0
2015-02-09 14:05:00,76.82,76.82,76.71,76.74,32100.0,63.664,63.664,63.5728,63.5977,32100.0
2015-02-09 14:10:00,76.73,76.79,76.68,76.71,8000.0,63.5894,63.6391,63.548,63.5728,8000.0
2015-02-09 14:15:00,76.7,76.73,76.65,76.69,14300.0,63.5645,63.5894,63.5231,63.5563,14300.0
2015-02-09 14:20:00,76.68,76.75,76.65,76.67,13400.0,63.548,63.606,63.5231,63.5397,13400.0
2015-02-09 14:25:00,76.68,76.74,76.68,76.74,10700.0,63.548,63.5977,63.548,63.5977,10700.0
2015-02-09 14:30:00,76.74,76.84,76.74,76.78,29100.0,63.5977,63.6806,63.5977,63.6308,29100.0
2015-02-09 14:35:00,76.78,76.91,76.78,76.89,33100.0,63.6308,63.7386,63.6308,63.722,33100.0
2015-02-09 14:40:00,76.89,76.9,76.85,76.87,17100.0,63.722,63.7303,63.6889,63.7054,17100.0
2015-02-09 14:45:00,76.88,76.88,76.72,76.73,61200.0,63.7137,63.7137,63.5811,63.5894,61200.0
2015-02-09 14:50:00,76.73,76.78,76.7,76.73,11300.0,63.5894,63.6308,63.5645,63.5894,11300.0
2015-02-09 14:55:00,76.73,76.8,76.71,76.71,15600.0,63.5894,63.6474,63.5728,63.5728,15600.0
2015-02-09 15:00:00,76.71,76.72,76.56,76.61,22700.0,63.5728,63.5811,63.4485,63.49,22700.0
2015-02-09 15:05:00,76.62,76.63,76.52,76.59,21100.0,63.4982,63.5065,63.4154,63.4734,21100.0
2015-02-09 15:10:00,76.59,76.67,76.58,76.62,17800.0,63.4734,63.5397,63.4651,63.4982,17800.0
2015-02-09 15:15:00,76.62,76.63,76.54,76.55,22000.0,63.4982,63.5065,63.4319,63.4402,22000.0
2015-02-09 15:20:00,76.55,76.69,76.53,76.64,25900.0,63.4402,63.5563,63.4237,63.5148,25900.0
2015-02-09 15:25:00,76.66,76.73,76.66,76.73,17200.0,63.5314,63.5894,63.5314,63.5894,17200.0
2015-02-09 15:30:00,76.73,76.74,76.61,76.64,40100.0,63.5894,63.5977,63.49,63.5148,40100.0
2015-02-09 15:35:00,76.65,76.71,76.6,76.69,44700.0,63.5231,63.5728,63.4817,63.5563,44700.0
2015-02-09 15:40:00,76.69,76.85,76.68,76.81,41300.0,63.5563,63.6889,63.548,63.6557,41300.0
2015-02-09 15:45:00,76.8,76.85,76.76,76.81,53600.0,63.6474,63.6889,63.6143,63.6557,53600.0
2015-02-09 15:50:00,76.81,76.83,76.73,76.73,47800.0,63.6557,63.6723,63.5894,63.5894,47800.0
2015-02-09 15:55:00,76.73,76.82,76.72,76.73,148900.0,63.5894,63.664,63.5811,63.5894,148900.0
2015-02-10 09:30:00,77.42,77.43,77.24,77.41,40800.0,64.1612,64.1695,64.0121,64.1529,40800.0
2015-02-10 09:35:00,77.43,77.6,77.39,77.41,45500.0,64.1695,64.3104,64.1364,64.1529,45500.0
2015-02-10 09:40:00,77.43,77.47,77.19,77.39,37300.0,64.1695,64.2027,63.9706,64.1364,37300.0
2015-02-10 09:45:00,77.39,77.47,77.31,77.43,22300.0,64.1364,64.2027,64.0701,64.1695,22300.0
2015-02-10 09:50:00,77.43,77.45,77.27,77.31,26900.0,64.1695,64.1861,64.0369,64.0701,26900.0
2015-02-10 09:55:00,77.31,77.4,77.29,77.3,24100.0,64.0701,64.1447,64.0535,64.0618,24100.0
2015-02-10 10:00:00,77.3,77.38,77.2,77.21,36000.0,64.0618,64.1281,63.9789,63.9872,36000.0
2015-02-10 10:05:00,77.2,77.21,77.05,77.06,18300.0,63.9789,63.9872,63.8546,63.8629,18300.0
2015-02-10 10:10:00,77.07,77.22,77.05,77.14,26100.0,63.8712,63.9955,63.8546,63.9292,26100.0
2015-02-10 10:15:00,77.14,77.25,77.12,77.13,33300.0,63.9292,64.0203,63.9126,63.9209,33300.0
2015-02-10 10:20:00,77.12,77.15,77.06,77.14,45800.0,63.9126,63.9375,63.8629,63.9292,45800.0
2015-02-10 10:25:00,77.15,77.16,77.11,77.13,44100.0,63.9375,63.9458,63.9043,63.9209,44100.0
2015-02-10 10:30:00,77.13,77.15,77.04,77.04,41600.0,63.9209,63.9375,63.8463,63.8463,41600.0
2015-02-10 10:35:00,77.04,77.06,76.93,76.98,15300.0,63.8463,63.8629,63.7552,63.7966,15300.0
2015-02-10 10:40:00,76.97,77.0,76.89,76.9,13200.0,63.7883,63.8132,63.722,63.7303,13200.0
2015-02-10 10:45:00,76.89,76.91,76.75,76.81,16900.0,63.722,63.7386,63.606,63.6557,16900.0
2015-02-10 10:50:00,76.81,76.85,76.77,76.79,15200.0,63.6557,63.6889,63.6226,63.6391,15200.0
2015-02-10 10:55:00,76.79,76.88,76.76,76.88,27900.0,63.6391,63.7137,63.6143,63.7137,27900.0
2015-02-10 11:00:00,76.87,76.87,76.77,76.86,13700.0,63.7054,63.7054,63.6226,63.6971,13700.0
2015-02-10 11:05:00,76.85,76.94,76.76,76.94,18000.0,63.6889,63.7634,63.6143,63.7634,18000.0
2015-02-10 11:10:00,76.95,76.99,76.83,76.85,13400.0,63.7717,63.8049,63.6723,63.6889,13400.0
2015-02-10 11:15:00,76.85,76.93,76.83,76.9,12600.0,63.6889,63.7552,63.6723,63.7303,12600.0
2015-02-10 11:20:00,76.91,76.93,76.81,76.82,21800.0,63.7386,63.7552,63.6557,63.664,21800.0
2015-02-10 11:25:00,76.81,76.94,76.79,76.94,18300.0,63.6557,63.7634,63.6391,63.7634,18300.0
2015-02-10 11:30:00,76.94,77.0,76.93,76.96,18200.0,63.7634,63.8132,63.7552,63.78,18200.0
2015-02-10 11:35:00,76.97,77.02,76.94,76.97,14500.0,63.7883,63.8297,63.7634,63.7883,14500.0
2015-02-10 11:40:00,76.96,77.0,76.95,76.99,15800.0,63.78,63.8132,63.7717,63.8049,15800.0
2015-02-10 11:45:00,77.0,77.02,76.92,76.97,20000.0,63.8132,63.8297,63.7469,63.7883,20000.0
2015-02-10 11:50:00,76.97,76.97,76.87,76.87,11400.0,63.7883,63.7883,63.7054,63.7054,11400.0
2015-02-10 11:55:00,76.88,76.96,76.84,76.93,30400.0,63.7137,63.78,63.6806,63.7552,30400.0
2015-02-10 12:00:00,76.95,76.95,76.86,76.9,27700.0,63.7717,63.7717,63.6971,63.7303,27700.0
2015-02-10 12:05:00,76.89,76.94,76.88,76.88,20000.0,63.722,63.7634,63.7137,63.7137,20000.0
2015-02-10 12:10:00,76.89,77.1,76.89,77.08,18500.0,63.722,63.896,63.722,63.8795,18500.0
2015-02-10 12:15:00,77.08,77.11,76.99,77.1,25500.0,63.8795,63.9043,63.8049,63.896,25500.0
2015-02-10 12:20:00,77.09,77.11,77.04,77.07,8200.0,63.8877,63.9043,63.8463,63.8712,8200.0
2015-02-10 12:25:00,77.08,77.09,76.99,77.0,7200.0,63.8795,63.8877,63.8049,63.8132,7200.0
2015-02-10 12:30:00,77.02,77.03,76.96,77.02,18800.0,63.8297,63.838,63.78,63.8297,18800.0
2015-02-10 12:35:00,77.02,77.03,76.97,77.02,12400.0,63.8297,63.838,63.7883,63.8297,12400.0
2015-02-10 12:40:00,77.01,77.07,76.98,77.05,13200.0,63.8214,63.8712,63.7966,63.8546,13200.0
2015-02-10 12:45:00,77.05,77.06,76.97,76.97,10700.0,63.8546,63.8629,63.7883,63.7883,10700.0
2015-02-10 12:50:00,76.97,77.0,76.9,76.9,10300.0,63.7883,63.8132,63.7303,63.7303,10300.0
2015-02-10 12:55:00,76.91,76.96,76.89,76.9,8500.0,63.7386,63.78,63.722,63.7303,8500.0
2015-02-10 13:00:00,76.91,76.94,76.83,76.83,11800.0,63.7386,63.7634,63.6723,63.6723,11800.0
2015-02-10 13:05:00,76.85,76.86,76.79,76.8,13200.0,63.6889,63.6971,63.6391,63.6474,13200.0
2015-02-10 13:10:00,76.79,76.88,76.77,76.87,13100.0,63.6391,63.7137,63.6226,63.7054,13100.0
2015-02-10 13:15:00,76.88,76.92,76.83,76.88,10600.0,63.7137,63.7469,63.6723,63.7137,10600.0
2015-02-10 13:20:00,76.87,76.88,76.78,76.83,13800.0,63.7054,63.7137,63.6308,63.6723,13800.0
2015-02-10 13:25:00,76.82,76.84,76.79,76.81,10100.0,63.664,63.6806,63.6391,63.6557,10100.0
2015-02-10 13:30:00,76.8,76.85,76.78,76.8,8300.0,63.6474,63.6889,63.6308,63.6474,8300.0
2015-02-10 13:35:00,76.81,76.88,76.8,76.87,12300.0,63.6557,63.7137,63.6474,63.7054,12300.0
2015-02-10 13:40:00,76.86,76.87,76.8,76.84,9300.0,63.6971,63.7054,63.6474,63.6806,9300.0
2015-02-10 13:45:00,76.86,76.94,76.86,76.93,10200.0,63.6971,63.7634,63.6971,63.7552,10200.0
2015-02-10 13:50:00,76.93,76.97,76.89,76.9,9700.0,63.7552,63.7883,63.722,63.7303,9700.0
2015-02-10 13:55:00,76.88,76.92,76.87,76.88,10800.0,63.7137,63.7469,63.7054,63.7137,10800.0
2015-02-10 14:00:00,76.88,76.92,76.88,76.92,9200.0,63.7137,63.7469,63.7137,63.7469,9200.0
2015-02-10 14:05:00,76.92,76.93,76.84,76.86,12300.0,63.7469,63.7552,63.6806,63.6971,12300.0
2015-02-10 14:10:00,76.88,76.91,76.85,76.87,9100.0,63.7137,63.7386,63.6889,63.7054,9100.0
2015-02-10 14:15:00,76.88,76.93,76.86,76.92,14900.0,63.7137,63.7552,63.6971,63.7469,14900.0
2015-02-10 14:20:00,76.93,76.96,76.88,76.94,18600.0,63.7552,63.78,63.7137,63.7634,18600.0
2015-02-10 14:25:00,76.93,77.04,76.93,76.98,19800.0,63.7552,63.8463,63.7552,63.7966,19800.0
2015-02-10 14:30:00,76.98,77.06,76.95,77.06,13500.0,63.7966,63.8629,63.7717,63.8629,13500.0
2015-02-10 14:35:00,77.05,77.06,76.98,77.05,16400.0,63.8546,63.8629,63.7966,63.8546,16400.0
2015-02-10 14:40:00,77.04,77.09,77.02,77.02,12100.0,63.8463,63.8877,63.8297,63.8297,12100.0
2015-02-10 14:45:00,77.02,77.05,77.01,77.04,14600.0,63.8297,63.8546,63.8214,63.8463,14600.0
2015-02-10 14:50:00,77.03,77.06,77.02,77.05,17600.0,63.838,63.8629,63.8297,63.8546,17600.0
2015-02-10 14:55:00,77.06,77.13,77.03,77.11,64500.0,63.8629,63.9209,63.838,63.9043,64500.0
2015-02-10 15:00:00,77.11,77.12,77.07,77.1,33700.0,63.9043,63.9126,63.8712,63.896,33700.0
2015-02-10 15:05:00,77.11,77.14,77.05,77.11,32200.0,63.9043,63.9292,63.8546,63.9043,32200.0
2015-02-10 15:10:00,77.12,77.16,77.08,77.16,18400.0,63.9126,63.9458,63.8795,63.9458,18400.0
2015-02-10 15:15:00,77.17,77.17,77.11,77.14,18300.0,63.954,63.954,63.9043,63.9292,18300.0
2015-02-10 15:20:00,77.14,77.16,77.06,77.07,29700.0,63.9292,63.9458,63.8629,63.8712,29700.0
2015-02-10 15:25:00,77.09,77.14,77.04,77.13,18000.0,63.8877,63.9292,63.8463,63.9209,18000.0
2015-02-10 15:30:00,77.14,77.27,77.09,77.13,26900.0,63.9292,64.0369,63.8877,63.9209,26900.0
2015-02-10 15:35:00,77.14,77.19,77.12,77.16,29900.0,63.9292,63.9706,63.9126,63.9458,29900.0
2015-02-10 15:40:00,77.16,77.23,77.11,77.21,34500.0,63.9458,64.0038,63.9043,63.9872,34500.0
2015-02-10 15:45:00,77.21,77.23,77.12,77.12,36000.0,63.9872,64.0038,63.9126,63.9126,36000.0
2015-02-10 15:50:00,77.12,77.14,77.05,77.1,68600.0,63.9126,63.9292,63.8546,63.896,68600.0
2015-02-10 15:55:00,77.1,77.12,77.0,77.05,86500.0,63.896,63.9126,63.8132,63.8546,86500.0
2015-02-11 09:30:00,77.1,77.18,76.9,77.1,40500.0,63.896,63.9623,63.7303,63.896,40500.0
2015-02-11 09:35:00,77.14,77.37,77.13,77.3,34500.0,63.9292,64.1198,63.9209,64.0618,34500.0
2015-02-11 09:40:00,77.25,77.32,77.21,77.23,20700.0,64.0203,64.0784,63.9872,64.0038,20700.0
2015-02-11 09:45:00,77.26,77.29,77.07,77.13,23800.0,64.0286,64.0535,63.8712,63.9209,23800.0
2015-02-11 09:50:00,77.11,77.11,76.95,76.97,22700.0,63.9043,63.9043,63.7717,63.7883,22700.0
2015-02-11 09:55:00,76.97,77.32,76.91,77.32,52400.0,63.7883,64.0784,63.7386,64.0784,52400.0
2015-02-11 10:00:00,77.33,77.33,77.08,77.08,8800.0,64.0866,64.0866,63.8795,63.8795,8800.0
2015-02-11 10:05:00,77.06,77.19,77.06,77.18,15100.0,63.8629,63.9706,63.8629,63.9623,15100.0
2015-02-11 10:10:00,77.17,77.22,77.15,77.19,13900.0,63.954,63.9955,63.9375,63.9706,13900.0
2015-02-11 10:15:00,77.19,77.21,77.05,77.05,16500.0,63.9706,63.9872,63.8546,63.8546,16500.0
2015-02-11 10:20:00,77.05,77.09,76.97,76.99,27400.0,63.8546,63.8877,63.7883,63.8049,27400.0
2015-02-11 10:25:00,76.98,77.01,76.95,76.99,12100.0,63.7966,63.8214,63.7717,63.8049,12100.0
2015-02-11 10:30:00,76.99,77.06,76.92,77.03,22100.0,63.8049,63.8629,63.7469,63.838,22100.0
2015-02-11 10:35:00,77.03,77.11,77.0,77.06,15900.0,63.838,63.9043,63.8132,63.8629,15900.0
2015-02-11 10:40:00,77.06,77.16,77.05,77.07,27000.0,63.8629,63.9458,63.8546,63.8712,27000.0
2015-02-11 10:45:00,77.09,77.13,77.0,77.0,19900.0,63.8877,63.9209,63.8132,63.8132,19900.0
2015-02-11 10:50:00,77.01,77.05,77.0,77.0,21900.0,63.8214,63.8546,63.8132,63.8132,21900.0
2015-02-11 10:55:00,77.01,77.04,76.96,77.02,12500.0,63.8214,63.8463,63.78,63.8297,12500.0
2015-02-11 11:00:00,77.04,77.13,77.04,77.12,16500.0,63.8463,63.9209,63.8463,63.9126,16500.0
2015-02-11 11:05:00,77.11,77.12,77.05,77.11,7500.0,63.9043,63.9126,63.8546,63.9043,7500.0
2015-02-11 11:10:00,77.13,77.2,77.09,77.11,16800.0,63.9209,63.9789,63.8877,63.9043,16800.0
2015-02-11 11:15:00,77.13,77.21,77.11,77.12,13000.0,63.9209,63.9872,63.9043,63.9126,13000.0
2015-02-11 11:20:00,77.13,77.2,77.09,77.2,8900.0,63.9209,63.9789,63.8877,63.9789,8900.0
2015-02-11 11:25:00,77.22,77.24,77.11,77.19,13700.0,63.9955,64.0121,63.9043,63.9706,13700.0
2015-02-11 11:30:00,77.17,77.17,77.04,77.11,13100.0,63.954,63.954,63.8463,63.9043,13100.0
2015-02-11 11:35:00,77.12,77.2,77.12,77.17,10000.0,63.9126,63.9789,63.9126,63.954,10000.0
2015-02-11 11:40:00,77.16,77.2,77.08,77.16,15500.0,63.9458,63.9789,63.8795,63.9458,15500.0
2015-02-11 11:45:00,77.14,77.16,77.09,77.12,10900.0,63.9292,63.9458,63.8877,63.9126,10900.0
2015-02-11 11:50:00,77.15,77.16,77.09,77.15,28400.0,63.9375,63.9458,63.8877,63.9375,28400.0
2015-02-11 11:55:00,77.15,77.24,77.15,77.2,12700.0,63.9375,64.0121,63.9375,63.9789,12700.0
2015-02-11 12:00:00,77.18,77.19,77.11,77.15,10900.0,63.9623,63.9706,63.9043,63.9375,10900.0
2015-02-11 12:05:00,77.15,77.17,77.1,77.11,13700.0,63.9375,63.954,63.896,63.9043,13700.0
2015-02-11 12:10:00,77.1,77.15,77.08,77.14,6400.0,63.896,63.9375,63.8795,63.9292,6400.0
2015-02-11 12:15:00,77.14,77.2,77.09,77.19,7900.0,63.9292,63.9789,63.8877,63.9706,7900.0
2015-02-11 12:20:00,77.18,77.23,77.18,77.2,16200.0,63.9623,64.0038,63.9623,63.9789,16200.0
2015-02-11 12:25:00,77.22,77.28,77.21,77.27,7100.0,63.9955,64.0452,63.9872,64.0369,7100.0
2015-02-11 12:30:00,77.28,77.29,77.25,77.26,11500.0,64.0452,64.0535,64.0203,64.0286,11500.0
2015-02-11 12:35:00,77.26,77.31,77.24,77.31,16900.0,64.0286,64.0701,64.0121,64.0701,16900.0
2015-02-11 12:40:00,77.3,77.3,77.16,77.17,17500.0,64.0618,64.0618,63.9458,63.954,17500.0
2015-02-11 12:45:00,77.19,77.25,77.18,77.23,15100.0,63.9706,64.0203,63.9623,64.0038,15100.0
2015-02-11 12:50:00,77.22,77.25,77.19,77.19,12400.0,63.9955,64.0203,63.9706,63.9706,12400.0
2015-02-11 12:55:00,77.18,77.19,77.11,77.11,9300.0,63.9623,63.9706,63.9043,63.9043,9300.0
2015-02-11 13:00:00,77.12,77.16,77.08,77.08,13800.0,63.9126,63.9458,63.8795,63.8795,13800.0
2015-02-11 13:05:00,77.08,77.09,77.03,77.07,17200.0,63.8795,63.8877,63.838,63.8712,17200.0
2015-02-11 13:10:00,77.06,77.06,76.92,76.97,21700.0,63.8629,63.8629,63.7469,63.7883,21700.0
2015-02-11 13:15:00,76.96,76.97,76.91,76.94,18600.0,63.78,63.7883,63.7386,63.7634,18600.0
2015-02-11 13:20:00,76.94,77.05,76.91,77.01,12400.0,63.7634,63.8546,63.7386,63.8214,12400.0
2015-02-11 13:25:00,77.02,77.05,76.99,77.0,15100.0,63.8297,63.8546,63.8049,63.8132,15100.0
2015-02-11 13:30:00,77.01,77.06,76.96,77.03,14100.0,63.8214,63.8629,63.78,63.838,14100.0
2015-02-11 13:35:00,77.02,77.04,76.96,77.02,13000.0,63.8297,63.8463,63.78,63.8297,13000.0
2015-02-11 13:40:00,77.02,77.06,76.97,76.97,12700.0,63.8297,63.8629,63.7883,63.7883,12700.0
2015-02-11 13:45:00,76.98,77.03,76.97,77.0,8700.0,63.7966,63.838,63.7883,63.8132,8700.0
2015-02-11 13:50:00,76.99,77.05,76.98,76.98,14100.0,63.8049,63.8546,63.7966,63.7966,14100.0
2015-02-11 13:55:00,76.98,77.18,76.94,77.13,28200.0,63.7966,63.9623,63.7634,63.9209,28200.0
2015-02-11 14:00:00,77.15,77.24,77.12,77.23,14700.0,63.9375,64.0121,63.9126,64.0038,14700.0
2015-02-11 14:05:00,77.24,77.3,77.21,77.28,20900.0,64.0121,64.0618,63.9872,64.0452,20900.0
2015-02-11 14:10:00,77.28,77.29,77.18,77.21,14200.0,64.0452,64.0535,63.9623,63.9872,14200.0
2015-02-11 14:15:00,77.2,77.25,77.12,77.18,14200.0,63.9789,64.0203,63.9126,63.9623,14200.0
2015-02-11 14:20:00,77.17,77.19,77.11,77.15,14100.0,63.954,63.9706,63.9043,63.9375,14100.0
2015-02-11 14:25:00,77.15,77.15,77.04,77.13,13000.0,63.9375,63.9375,63.8463,63.9209,13000.0
2015-02-11 14:30:00,77.12,77.2,77.08,77.2,14300.0,63.9126,63.9789,63.8795,63.9789,14300.0
2015-02-11 14:35:00,77.22,77.24,77.18,77.22,10900.0,63.9955,64.0121,63.9623,63.9955,10900.0
2015-02-11 14:40:00,77.22,77.29,77.19,77.24,31000.0,63.9955,64.0535,63.9706,64.0121,31000.0
2015-02-11 14:45:00,77.25,77.32,77.23,77.26,13400.0,64.0203,64.0784,64.0038,64.0286,13400.0
2015-02-11 14:50:00,77.28,77.32,77.26,77.29,15800.0,64.0452,64.0784,64.0286,64.0535,15800.0
2015-02-11 14:55:00,77.27,77.31,77.23,77.25,15800.0,64.0369,64.0701,64.0038,64.0203,15800.0
2015-02-11 15:00:00,77.26,77.31,77.24,77.25,24300.0,64.0286,64.0701,64.0121,64.0203,24300.0
2015-02-11 15:05:00,77.27,77.29,77.24,77.25,36900.0,64.0369,64.0535,64.0121,64.0203,36900.0
2015-02-11 15:10:00,77.24,77.3,77.23,77.27,23100.0,64.0121,64.0618,64.0038,64.0369,23100.0
2015-02-11 15:15:00,77.26,77.33,77.22,77.3,30200.0,64.0286,64.0866,63.9955,64.0618,30200.0
2015-02-11 15:20:00,77.3,77.42,77.3,77.41,25600.0,64.0618,64.1612,64.0618,64.1529,25600.0
2015-02-11 15:25:00,77.45,77.58,77.45,77.48,38600.0,64.1861,64.2938,64.1861,64.211,38600.0
2015-02-11 15:30:00,77.5,77.52,77.35,77.38,28200.0,64.2275,64.2441,64.1032,64.1281,28200.0
2015-02-11 15:35:00,77.39,77.44,77.39,77.42,31600.0,64.1364,64.1778,64.1364,64.1612,31600.0
2015-02-11 15:40:00,77.42,77.48,77.35,77.37,36900.0,64.1612,64.211,64.1032,64.1198,36900.0
2015-02-11 15:45:00,77.37,77.38,77.25,77.27,44800.0,64.1198,64.1281,64.0203,64.0369,44800.0
2015-02-11 15:50:00,77.28,77.29,77.19,77.2,53200.0,64.0452,64.0535,63.9706,63.9789,53200.0
2015-02-11 15:55:00,77.2,77.33,77.2,77.32,81800.0,63.9789,64.0866,63.9789,64.0784,81800.0
2015-02-12 09:30:00,78.03,78.15,77.89,78.0,126300.0,64.6668,64.7662,64.5507,64.6419,126300.0
2015-02-12 09:35:00,78.01,78.18,77.99,78.16,62400.0,64.6502,64.7911,64.6336,64.7745,62400.0
2015-02-12 09:40:00,78.16,78.32,78.12,78.3,57200.0,64.7745,64.9071,64.7414,64.8905,57200.0
2015-02-12 09:45:00,78.31,78.67,78.3,78.66,86000.0,64.8988,65.1972,64.8905,65.1889,86000.0
2015-02-12 09:50:00,78.65,78.74,78.6,78.74,85400.0,65.1806,65.2552,65.1392,65.2552,85400.0
2015-02-12 09:55:00,78.71,78.92,78.71,78.9,69600.0,65.2303,65.4043,65.2303,65.3878,69600.0
2015-02-12 10:00:00,78.9,78.91,78.76,78.85,58900.0,65.3878,65.3961,65.2717,65.3463,58900.0
2015-02-12 10:05:00,78.87,79.05,78.86,79.0,54600.0,65.3629,65.5121,65.3546,65.4706,54600.0
2015-02-12 10:10:00,79.01,79.08,78.92,78.94,77600.0,65.4789,65.5369,65.4043,65.4209,77600.0
2015-02-12 10:15:00,78.94,79.01,78.88,78.99,52500.0,65.4209,65.4789,65.3712,65.4624,52500.0
2015-02-12 10:20:00,78.99,79.0,78.82,78.85,47400.0,65.4624,65.4706,65.3215,65.3463,47400.0
2015-02-12 10:25:00,78.84,78.92,78.83,78.9,41400.0,65.338,65.4043,65.3298,65.3878,41400.0
2015-02-12 10:30:00,78.91,78.94,78.86,78.94,39700.0,65.3961,65.4209,65.3546,65.4209,39700.0
2015-02-12 10:35:00,78.94,79.05,78.92,79.04,47900.0,65.4209,65.5121,65.4043,65.5038,47900.0
2015-02-12 10:40:00,79.05,79.16,79.05,79.12,56300.0,65.5121,65.6032,65.5121,65.5701,56300.0
2015-02-12 10:45:00,79.13,79.2,79.1,79.12,57700.0,65.5784,65.6364,65.5535,65.5701,57700.0
2015-02-12 10:50:00,79.12,79.13,79.01,79.09,59800.0,65.5701,65.5784,65.4789,65.5452,59800.0
2015-02-12 10:55:00,79.1,79.14,79.0,79.07,43400.0,65.5535,65.5867,65.4706,65.5287,43400.0
2015-02-12 11:00:00,79.07,79.1,79.02,79.08,42600.0,65.5287,65.5535,65.4872,65.5369,42600.0
2015-02-12 11:05:00,79.08,79.19,79.07,79.18,42200.0,65.5369,65.6281,65.5287,65.6198,42200.0
2015-02-12 11:10:00,79.19,79.3,79.19,79.27,42400.0,65.6281,65.7193,65.6281,65.6944,42400.0
2015-02-12 11:15:00,79.27,79.29,79.24,79.28,44700.0,65.6944,65.711,65.6695,65.7027,44700.0
2015-02-12 11:20:00,79.26,79.29,79.09,79.1,60900.0,65.6861,65.711,65.5452,65.5535,60900.0
2015-02-12 11:25:00,79.1,79.1,78.97,79.01,61500.0,65.5535,65.5535,65.4458,65.4789,61500.0
2015-02-12 11:30:00,79.01,79.09,78.94,79.02,40800.0,65.4789,65.5452,65.4209,65.4872,40800.0
2015-02-12 11:35:00,79.02,79.05,78.98,79.04,30100.0,65.4872,65.5121,65.4541,65.5038,30100.0
2015-02-12 11:40:00,79.04,79.06,79.0,79.05,46900.0,65.5038,65.5204,65.4706,65.5121,46900.0
2015-02-12 11:45:00,79.05,79.16,79.03,79.12,40600.0,65.5121,65.6032,65.4955,65.5701,40600.0
2015-02-12 11:50:00,79.13,79.16,79.09,79.1,24400.0,65.5784,65.6032,65.5452,65.5535,24400.0
2015-02-12 11:55:00,79.1,79.1,79.01,79.01,55600.0,65.5535,65.5535,65.4789,65.4789,55600.0
2015-02-12 12:00:00,79.01,79.02,78.93,78.96,38600.0,65.4789,65.4872,65.4126,65.4375,38600.0
2015-02-12 12:05:00,78.96,78.96,78.92,78.96,29000.0,65.4375,65.4375,65.4043,65.4375,29000.0
2015-02-12 12:10:00,78.97,79.04,78.95,79.02,11600.0,65.4458,65.5038,65.4292,65.4872,11600.0
2015-02-12 12:15:00,79.02,79.11,79.02,79.08,26000.0,65.4872,65.5618,65.4872,65.5369,26000.0
2015-02-12 12:20:00,79.07,79.1,79.04,79.09,12100.0,65.5287,65.5535,65.5038,65.5452,12100.0
2015-02-12 12:25:00,79.1,79.14,79.07,79.1,12300.0,65.5535,65.5867,65.5287,65.5535,12300.0
2015-02-12 12:30:00,79.08,79.2,79.08,79.15,30400.0,65.5369,65.6364,65.5369,65.595,30400.0
2015-02-12 12:35:00,79.15,79.2,79.14,79.15,14200.0,65.595,65.6364,65.5867,65.595,14200.0
2015-02-12 12:40:00,79.15,79.24,79.13,79.19,80400.0,65.595,65.6695,65.5784,65.6281,80400.0
2015-02-12 12:45:00,79.18,79.19,79.11,79.13,27100.0,65.6198,65.6281,65.5618,65.5784,27100.0
2015-02-12 12:50:00,79.12,79.24,79.11,79.24,13800.0,65.5701,65.6695,65.5618,65.6695,13800.0
2015-02-12 12:55:00,79.25,79.25,79.19,79.22,13200.0,65.6778,65.6778,65.6281,65.653,13200.0
2015-02-12 13:00:00,79.21,79.21,79.16,79.19,9000.0,65.6447,65.6447,65.6032,65.6281,9000.0
2015-02-12 13:05:00,79.19,79.24,79.14,79.19,28200.0,65.6281,65.6695,65.5867,65.6281,28200.0
2015-02-12 13:10:00,79.18,79.26,79.14,79.14,16900.0,65.6198,65.6861,65.5867,65.5867,16900.0
2015-02-12 13:15:00,79.13,79.14,79.06,79.07,18600.0,65.5784,65.5867,65.5204,65.5287,18600.0
2015-02-12 13:20:00,79.07,79.12,79.01,79.07,23000.0,65.5287,65.5701,65.4789,65.5287,23000.0
2015-02-12 13:25:00,79.07,79.17,79.05,79.15,21700.0,65.5287,65.6115,65.5121,65.595,21700.0
2015-02-12 13:30:00,79.14,79.21,79.1,79.21,18500.0,65.5867,65.6447,65.5535,65.6447,18500.0
2015-02-12 13:35:00,79.22,79.23,79.16,79.22,22300.0,65.653,65.6613,65.6032,65.653,22300.0
2015-02-12 13:40:00,79.23,79.28,79.2,79.26,24200.0,65.6613,65.7027,65.6364,65.6861,24200.0
2015-02-12 13:45:00,79.27,79.3,79.26,79.29,24400.0,65.6944,65.7193,65.6861,65.711,24400.0
2015-02-12 13:50:00,79.27,79.33,79.27,79.31,22000.0,65.6944,65.7441,65.6944,65.7276,22000.0
2015-02-12 13:55:00,79.32,79.35,79.3,79.32,19500.0,65.7358,65.7607,65.7193,65.7358,19500.0
2015-02-12 14:00:00,79.34,79.37,79.29,79.31,30300.0,65.7524,65.7773,65.711,65.7276,30300.0
2015-02-12 14:05:00,79.31,79.33,79.28,79.3,18700.0,65.7276,65.7441,65.7027,65.7193,18700.0
2015-02-12 14:10:00,79.3,79.35,79.29,79.34,18100.0,65.7193,65.7607,65.711,65.7524,18100.0
2015-02-12 14:15:00,79.33,79.35,79.3,79.34,19500.0,65.7441,65.7607,65.7193,65.7524,19500.0
2015-02-12 14:20:00,79.34,79.39,79.26,79.35,52800.0,65.7524,65.7939,65.6861,65.7607,52800.0
2015-02-12 14:25:00,79.36,79.48,79.34,79.48,49600.0,65.769,65.8684,65.7524,65.8684,49600.0
2015-02-12 14:30:00,79.47,79.51,79.39,79.41,34600.0,65.8602,65.8933,65.7939,65.8104,34600.0
2015-02-12 14:35:00,79.4,79.42,79.37,79.41,21500.0,65.8021,65.8187,65.7773,65.8104,21500.0
2015-02-12 14:40:00,79.41,79.54,79.41,79.52,34000.0,65.8104,65.9182,65.8104,65.9016,34000.0
2015-02-12 14:45:00,79.53,79.55,79.5,79.5,35500.0,65.9099,65.9265,65.885,65.885,35500.0
2015-02-12 14:50:00,79.51,79.61,79.48,79.57,29300.0,65.8933,65.9762,65.8684,65.943,29300.0
2015-02-12 14:55:00,79.58,79.63,79.58,79.63,27200.0,65.9513,65.9928,65.9513,65.9928,27200.0
2015-02-12 15:00:00,79.63,79.64,79.44,79.44,38400.0,65.9928,66.001,65.8353,65.8353,38400.0
2015-02-12 15:05:00,79.44,79.45,79.33,79.38,74500.0,65.8353,65.8436,65.7441,65.7856,74500.0
2015-02-12 15:10:00,79.37,79.37,79.25,79.26,62100.0,65.7773,65.7773,65.6778,65.6861,62100.0
2015-02-12 15:15:00,79.27,79.36,79.25,79.36,55300.0,65.6944,65.769,65.6778,65.769,55300.0
2015-02-12 15:20:00,79.36,79.38,79.34,79.36,33900.0,65.769,65.7856,65.7524,65.769,33900.0
2015-02-12 15:25:00,79.35,79.38,79.29,79.31,48600.0,65.7607,65.7856,65.711,65.7276,48600.0
2015-02-12 15:30:00,79.31,79.32,79.17,79.24,53600.0,65.7276,65.7358,65.6115,65.6695,53600.0
2015-02-12 15:35:00,79.24,79.26,79.16,79.18,90800.0,65.6695,65.6861,65.6032,65.6198,90800.0
2015-02-12 15:40:00,79.18,79.37,79.18,79.31,44500.0,65.6198,65.7773,65.6198,65.7276,44500.0
2015-02-12 15:45:00,79.3,79.4,79.28,79.37,83500.0,65.7193,65.8021,65.7027,65.7773,83500.0
2015-02-12 15:50:00,79.38,79.39,79.3,79.31,95600.0,65.7856,65.7939,65.7193,65.7276,95600.0
2015-02-12 15:55:00,79.31,79.32,79.25,79.3,149100.0,65.7276,65.7358,65.6778,65.7193,149100.0
2015-02-13 09:30:00,79.39,79.39,79.17,79.32,67700.0,65.7939,65.7939,65.6115,65.7358,67700.0
2015-02-13 09:35:00,79.31,79.56,79.31,79.49,27800.0,65.7276,65.9347,65.7276,65.8767,27800.0
2015-02-13 09:40:00,79.49,79.71,79.49,79.62,59100.0,65.8767,66.0591,65.8767,65.9845,59100.0
2015-02-13 09:45:00,79.61,79.64,79.47,79.58,55100.0,65.9762,66.001,65.8602,65.9513,55100.0
2015-02-13 09:50:00,79.58,79.62,79.4,79.42,63200.0,65.9513,65.9845,65.8021,65.8187,63200.0
2015-02-13 09:55:00,79.4,79.43,79.34,79.34,33200.0,65.8021,65.827,65.7524,65.7524,33200.0
2015-02-13 10:00:00,79.35,79.47,79.32,79.34,39600.0,65.7607,65.8602,65.7358,65.7524,39600.0
2015-02-13 10:05:00,79.33,79.38,79.09,79.09,43300.0,65.7441,65.7856,65.5452,65.5452,43300.0
2015-02-13 10:10:00,79.08,79.23,79.06,79.23,124700.0,65.5369,65.6613,65.5204,65.6613,124700.0
2015-02-13 10:15:00,79.21,79.3,79.15,79.16,27500.0,65.6447,65.7193,65.595,65.6032,27500.0
2015-02-13 10:20:00,79.16,79.24,79.09,79.15,28300.0,65.6032,65.6695,65.5452,65.595,28300.0
2015-02-13 10:25:00,79.17,79.26,79.16,79.18,58200.0,65.6115,65.6861,65.6032,65.6198,58200.0
2015-02-13 10:30:00,79.19,79.26,79.18,79.19,25500.0,65.6281,65.6861,65.6198,65.6281,25500.0
2015-02-13 10:35:00,79.2,79.22,79.15,79.21,28800.0,65.6364,65.653,65.595,65.6447,28800.0
2015-02-13 10:40:00,79.22,79.22,79.13,79.2,29600.0,65.653,65.653,65.5784,65.6364,29600.0
2015-02-13 10:45:00,79.21,79.27,79.2,79.23,27300.0,65.6447,65.6944,65.6364,65.6613,27300.0
2015-02-13 10:50:00,79.23,79.3,79.23,79.26,25400.0,65.6613,65.7193,65.6613,65.6861,25400.0
2015-02-13 10:55:00,79.27,79.3,79.22,79.23,26100.0,65.6944,65.7193,65.653,65.6613,26100.0
2015-02-13 11:00:00,79.24,79.28,79.18,79.22,42900.0,65.6695,65.7027,65.6198,65.653,42900.0
2015-02-13 11:05:00,79.21,79.25,79.17,79.18,32500.0,65.6447,65.6778,65.6115,65.6198,32500.0
2015-02-13 11:10:00,79.18,79.35,79.18,79.35,66800.0,65.6198,65.7607,65.6198,65.7607,66800.0
2015-02-13 11:15:00,79.34,79.44,79.33,79.43,27700.0,65.7524,65.8353,65.7441,65.827,27700.0
2015-02-13 11:20:00,79.43,79.44,79.3,79.36,29900.0,65.827,65.8353,65.7193,65.769,29900.0
2015-02-13 11:25:00,79.37,79.39,79.32,79.34,29700.0,65.7773,65.7939,65.7358,65.7524,29700.0
2015-02-13 11:30:00,79.35,79.38,79.29,79.33,47900.0,65.7607,65.7856,65.711,65.7441,47900.0
2015-02-13 11:35:00,79.31,79.34,79.28,79.31,42600.0,65.7276,65.7524,65.7027,65.7276,42600.0
2015-02-13 11:40:00,79.32,79.35,79.21,79.24,70300.0,65.7358,65.7607,65.6447,65.6695,70300.0
2015-02-13 11:45:00,79.23,79.25,79.15,79.15,39200.0,65.6613,65.6778,65.595,65.595,39200.0
2015-02-13 11:50:00,79.15,79.2,79.11,79.2,22700.0,65.595,65.6364,65.5618,65.6364,22700.0
2015-02-13 11:55:00,79.21,79.22,79.11,79.11,18600.0,65.6447,65.653,65.5618,65.5618,18600.0
2015-02-13 12:00:00,79.09,79.17,79.08,79.12,9700.0,65.5452,65.6115,65.5369,65.5701,9700.0
2015-02-13 12:05:00,79.12,79.12,79.02,79.06,22300.0,65.5701,65.5701,65.4872,65.5204,22300.0
2015-02-13 12:10:00,79.06,79.08,79.0,79.05,16900.0,65.5204,65.5369,65.4706,65.5121,16900.0
2015-02-13 12:15:00,79.05,79.13,79.01,79.11,23300.0,65.5121,65.5784,65.4789,65.5618,23300.0
2015-02-13 12:20:00,79.12,79.12,79.06,79.12,9700.0,65.5701,65.5701,65.5204,65.5701,9700.0
2015-02-13 12:25:00,79.12,79.12,79.01,79.01,11700.0,65.5701,65.5701,65.4789,65.4789,11700.0
2015-02-13 12:30:00,79.0,79.0,78.95,78.95,18500.0,65.4706,65.4706,65.4292,65.4292,18500.0
2015-02-13 12:35:00,78.95,78.98,78.92,78.94,33900.0,65.4292,65.4541,65.4043,65.4209,33900.0
2015-02-13 12:40:00,78.93,78.97,78.92,78.95,18800.0,65.4126,65.4458,65.4043,65.4292,18800.0
2015-02-13 12:45:00,78.95,78.97,78.89,78.9,23100.0,65.4292,65.4458,65.3795,65.3878,23100.0
2015-02-13 12:50:00,78.9,78.96,78.86,78.94,59500.0,65.3878,65.4375,65.3546,65.4209,59500.0
2015-02-13 12:55:00,78.92,79.02,78.91,78.93,26200.0,65.4043,65.4872,65.3961,65.4126,26200.0
2015-02-13 13:00:00,78.93,78.99,78.92,78.99,8400.0,65.4126,65.4624,65.4043,65.4624,8400.0
2015-02-13 13:05:00,79.0,79.02,78.96,79.01,12300.0,65.4706,65.4872,65.4375,65.4789,12300.0
2015-02-13 13:10:00,79.01,79.04,78.99,79.0,10000.0,65.4789,65.5038,65.4624,65.4706,10000.0
2015-02-13 13:15:00,79.0,79.03,78.97,79.01,14800.0,65.4706,65.4955,65.4458,65.4789,14800.0
2015-02-13 13:20:00,79.01,79.01,78.85,78.85,12800.0,65.4789,65.4789,65.3463,65.3463,12800.0
2015-02-13 13:25:00,78.85,78.87,78.75,78.76,21500.0,65.3463,65.3629,65.2635,65.2717,21500.0
2015-02-13 13:30:00,78.77,78.77,78.71,78.75,14400.0,65.28,65.28,65.2303,65.2635,14400.0
2015-02-13 13:35:00,78.75,78.77,78.64,78.77,21200.0,65.2635,65.28,65.1723,65.28,21200.0
2015-02-13 13:40:00,78.78,78.81,78.71,78.81,11500.0,65.2883,65.3132,65.2303,65.3132,11500.0
2015-02-13 13:45:00,78.82,78.83,78.77,78.8,10100.0,65.3215,65.3298,65.28,65.3049,10100.0
2015-02-13 13:50:00,78.81,78.87,78.81,78.87,23700.0,65.3132,65.3629,65.3132,65.3629,23700.0
2015-02-13 13:55:00,78.86,78.86,78.78,78.81,10900.0,65.3546,65.3546,65.2883,65.3132,10900.0
2015-02-13 14:00:00,78.79,78.83,78.75,78.78,7700.0,65.2966,65.3298,65.2635,65.2883,7700.0
2015-02-13 14:05:00,78.78,78.85,78.76,78.82,15500.0,65.2883,65.3463,65.2717,65.3215,15500.0
2015-02-13 14:10:00,78.82,78.93,78.81,78.88,43000.0,65.3215,65.4126,65.3132,65.3712,43000.0
2015-02-13 14:15:00,78.9,78.91,78.86,78.86,15400.0,65.3878,65.3961,65.3546,65.3546,15400.0
2015-02-13 14:20:00,78.86,78.93,78.86,78.88,18300.0,65.3546,65.4126,65.3546,65.3712,18300.0
2015-02-13 14:25:00,78.89,78.95,78.89,78.91,13600.0,65.3795,65.4292,65.3795,65.3961,13600.0
2015-02-13 14:30:00,78.9,78.91,78.84,78.84,28400.0,65.3878,65.3961,65.338,65.338,28400.0
2015-02-13 14:35:00,78.84,78.87,78.78,78.8,31800.0,65.338,65.3629,65.2883,65.3049,31800.0
2015-02-13 14:40:00,78.8,78.8,78.74,78.74,66800.0,65.3049,65.3049,65.2552,65.2552,66800.0
2015-02-13 14:45:00,78.73,78.84,78.72,78.82,18500.0,65.2469,65.338,65.2386,65.3215,18500.0
2015-02-13 14:50:00,78.82,78.87,78.79,78.86,15400.0,65.3215,65.3629,65.2966,65.3546,15400.0
2015-02-13 14:55:00,78.87,78.9,78.86,78.88,16700.0,65.3629,65.3878,65.3546,65.3712,16700.0
2015-02-13 15:00:00,78.89,78.9,78.82,78.87,46700.0,65.3795,65.3878,65.3215,65.3629,46700.0
2015-02-13 15:05:00,78.89,78.98,78.88,78.91,33000.0,65.3795,65.4541,65.3712,65.3961,33000.0
2015-02-13 15:10:00,78.91,78.99,78.9,78.98,28500.0,65.3961,65.4624,65.3878,65.4541,28500.0
2015-02-13 15:15:00,78.98,78.98,78.91,78.92,32800.0,65.4541,65.4541,65.3961,65.4043,32800.0
2015-02-13 15:20:00,78.91,79.04,78.87,79.04,53400.0,65.3961,65.5038,65.3629,65.5038,53400.0
2015-02-13 15:25:00,79.04,79.06,79.0,79.04,34300.0,65.5038,65.5204,65.4706,65.5038,34300.0
2015-02-13 15:30:00,79.04,79.05,78.88,78.92,47700.0,65.5038,65.5121,65.3712,65.4043,47700.0
2015-02-13 15:35:00,78.92,79.0,78.91,78.94,39500.0,65.4043,65.4706,65.3961,65.4209,39500.0
2015-02-13 15:40:00,78.95,79.0,78.93,78.97,33500.0,65.4292,65.4706,65.4126,65.4458,33500.0
2015-02-13 15:45:00,78.97,78.99,78.83,78.84,83300.0,65.4458,65.4624,65.3298,65.338,83300.0
2015-02-13 15:50:00,78.85,78.92,78.84,78.89,82100.0,65.3463,65.4043,65.338,65.3795,82100.0
2015-02-13 15:55:00,78.89,78.91,78.83,78.88,103300.0,65.3795,65.3961,65.3298,65.3712,103300.0
2015-02-17 09:30:00,78.79,79.36,78.77,79.31,133000.0,65.2966,65.769,65.28,65.7276,133000.0
2015-02-17 09:35:00,79.3,79.7,79.26,79.52,132300.0,65.7193,66.0508,65.6861,65.9016,132300.0
2015-02-17 09:40:00,79.5,79.78,79.46,79.74,86000.0,65.885,66.1171,65.8519,66.0839,86000.0
2015-02-17 09:45:00,79.76,79.83,79.58,79.7,81300.0,66.1005,66.1585,65.9513,66.0508,81300.0
2015-02-17 09:50:00,79.73,79.77,79.42,79.51,84800.0,66.0756,66.1088,65.8187,65.8933,84800.0
2015-02-17 09:55:00,79.52,79.57,79.36,79.44,75900.0,65.9016,65.943,65.769,65.8353,75900.0
2015-02-17 10:00:00,79.46,79.47,79.28,79.31,44400.0,65.8519,65.8602,65.7027,65.7276,44400.0
2015-02-17 10:05:00,79.31,79.52,79.3,79.46,46600.0,65.7276,65.9016,65.7193,65.8519,46600.0
2015-02-17 10:10:00,79.47,79.62,79.4,79.62,43700.0,65.8602,65.9845,65.8021,65.9845,43700.0
2015-02-17 10:15:00,79.59,79.6,79.45,79.45,41100.0,65.9596,65.9679,65.8436,65.8436,41100.0
2015-02-17 10:20:00,79.46,79.51,79.43,79.47,30100.0,65.8519,65.8933,65.827,65.8602,30100.0
2015-02-17 10:25:00,79.45,79.46,79.34,79.41,32500.0,65.8436,65.8519,65.7524,65.8104,32500.0
2015-02-17 10:30:00,79.4,79.51,79.4,79.45,18800.0,65.8021,65.8933,65.8021,65.8436,18800.0
2015-02-17 10:35:00,79.44,79.51,79.39,79.4,23400.0,65.8353,65.8933,65.7939,65.8021,23400.0
2015-02-17 10:40:00,79.4,79.43,79.32,79.43,23600.0,65.8021,65.827,65.7358,65.827,23600.0
2015-02-17 10:45:00,79.45,79.46,79.37,79.46,17400.0,65.8436,65.8519,65.7773,65.8519,17400.0
2015-02-17 10:50:00,79.46,79.48,79.32,79.39,20600.0,65.8519,65.8684,65.7358,65.7939,20600.0
2015-02-17 10:55:00,79.37,79.42,79.35,79.42,18300.0,65.7773,65.8187,65.7607,65.8187,18300.0
2015-02-17 11:00:00,79.42,79.44,79.32,79.37,18900.0,65.8187,65.8353,65.7358,65.7773,18900.0
2015-02-17 11:05:00,79.37,79.42,79.36,79.38,11300.0,65.7773,65.8187,65.769,65.7856,11300.0
2015-02-17 11:10:00,79.37,79.37,79.26,79.32,26200.0,65.7773,65.7773,65.6861,65.7358,26200.0
2015-02-17 11:15:00,79.33,79.41,79.27,79.28,27000.0,65.7441,65.8104,65.6944,65.7027,27000.0
2015-02-17 11:20:00,79.29,79.38,79.28,79.34,26700.0,65.711,65.7856,65.7027,65.7524,26700.0
2015-02-17 11:25:00,79.34,79.38,79.28,79.3,24000.0,65.7524,65.7856,65.7027,65.7193,24000.0
2015-02-17 11:30:00,79.29,79.44,79.28,79.44,26300.0,65.711,65.8353,65.7027,65.8353,26300.0
2015-02-17 11:35:00,79.42,79.55,79.41,79.47,23300.0,65.8187,65.9265,65.8104,65.8602,23300.0
2015-02-17 11:40:00,79.47,79.55,79.47,79.53,14800.0,65.8602,65.9265,65.8602,65.9099,14800.0
2015-02-17 11:45:00,79.53,79.55,79.49,79.5,24900.0,65.9099,65.9265,65.8767,65.885,24900.0
2015-02-17 11:50:00,79.5,79.58,79.5,79.55,25100.0,65.885,65.9513,65.885,65.9265,25100.0
2015-02-17 11:55:00,79.54,79.58,79.51,79.51,20500.0,65.9182,65.9513,65.8933,65.8933,20500.0
2015-02-17 12:00:00,79.51,79.57,79.5,79.55,20700.0,65.8933,65.943,65.885,65.9265,20700.0
2015-02-17 12:05:00,79.55,79.61,79.55,79.58,43400.0,65.9265,65.9762,65.9265,65.9513,43400.0
2015-02-17 12:10:00,79.59,79.65,79.58,79.64,18100.0,65.9596,66.0093,65.9513,66.001,18100.0
2015-02-17 12:15:00,79.64,79.68,79.62,79.65,65900.0,66.001,66.0342,65.9845,66.0093,65900.0
2015-02-17 12:20:00,79.65,79.67,79.64,79.66,18400.0,66.0093,66.0259,66.001,66.0176,18400.0
2015-02-17 12:25:00,79.67,79.67,79.61,79.66,17900.0,66.0259,66.0259,65.9762,66.0176,17900.0
2015-02-17 12:30:00,79.66,79.79,79.65,79.78,34700.0,66.0176,66.1254,66.0093,66.1171,34700.0
2015-02-17 12:35:00,79.78,79.83,79.77,79.82,21000.0,66.1171,66.1585,66.1088,66.1502,21000.0
2015-02-17 12:40:00,79.81,79.82,79.76,79.77,27500.0,66.1419,66.1502,66.1005,66.1088,27500.0
2015-02-17 12:45:00,79.77,79.81,79.75,79.78,16600.0,66.1088,66.1419,66.0922,66.1171,16600.0
2015-02-17 12:50:00,79.76,79.79,79.75,79.75,10100.0,66.1005,66.1254,66.0922,66.0922,10100.0
2015-02-17 12:55:00,79.75,79.8,79.74,79.8,15100.0,66.0922,66.1336,66.0839,66.1336,15100.0
2015-02-17 13:00:00,79.8,79.9,79.78,79.9,31700.0,66.1336,66.2165,66.1171,66.2165,31700.0
2015-02-17 13:05:00,79.89,79.93,79.86,79.93,15200.0,66.2082,66.2414,66.1834,66.2414,15200.0
2015-02-17 13:10:00,79.92,79.95,79.89,79.92,15200.0,66.2331,66.258,66.2082,66.2331,15200.0
2015-02-17 13:15:00,79.93,79.99,79.92,79.96,18900.0,66.2414,66.2911,66.2331,66.2662,18900.0
2015-02-17 13:20:00,79.96,80.02,79.91,79.98,28600.0,66.2662,66.316,66.2248,66.2828,28600.0
2015-02-17 13:25:00,79.96,80.06,79.95,80.05,20100.0,66.2662,66.3491,66.258,66.3408,20100.0
2015-02-17 13:30:00,80.05,80.14,80.05,80.14,46300.0,66.3408,66.4154,66.3408,66.4154,46300.0
2015-02-17 13:35:00,80.13,80.16,80.07,80.07,40400.0,66.4071,66.432,66.3574,66.3574,40400.0
2015-02-17 13:40:00,80.06,80.15,80.05,80.13,24100.0,66.3491,66.4237,66.3408,66.4071,24100.0
2015-02-17 13:45:00,80.12,80.16,80.11,80.16,20400.0,66.3988,66.432,66.3906,66.432,20400.0
2015-02-17 13:50:00,80.15,80.17,80.05,80.12,40800.0,66.4237,66.4403,66.3408,66.3988,40800.0
2015-02-17 13:55:00,80.11,80.12,80.07,80.1,28900.0,66.3906,66.3988,66.3574,66.3823,28900.0
2015-02-17 14:00:00,80.1,80.13,80.06,80.13,46900.0,66.3823,66.4071,66.3491,66.4071,46900.0
2015-02-17 14:05:00,80.12,80.17,80.11,80.11,15400.0,66.3988,66.4403,66.3906,66.3906,15400.0
2015-02-17 14:10:00,80.11,80.16,80.1,80.11,17400.0,66.3906,66.432,66.3823,66.3906,17400.0
2015-02-17 14:15:00,80.12,80.16,80.1,80.15,35200.0,66.3988,66.432,66.3823,66.4237,35200.0
2015-02-17 14:20:00,80.15,80.2,80.11,80.19,59600.0,66.4237,66.4651,66.3906,66.4569,59600.0
2015-02-17 14:25:00,80.19,80.22,80.17,80.22,35300.0,66.4569,66.4817,66.4403,66.4817,35300.0
2015-02-17 14:30:00,80.23,80.26,80.2,80.25,29100.0,66.49,66.5149,66.4651,66.5066,29100.0
2015-02-17 14:35:00,80.26,80.27,80.17,80.18,22300.0,66.5149,66.5231,66.4403,66.4486,22300.0
2015-02-17 14:40:00,80.19,80.22,80.19,80.21,22300.0,66.4569,66.4817,66.4569,66.4734,22300.0
2015-02-17 14:45:00,80.2,80.28,80.19,80.27,25200.0,66.4651,66.5314,66.4569,66.5231,25200.0
2015-02-17 14:50:00,80.27,80.27,80.11,80.12,51500.0,66.5231,66.5231,66.3906,66.3988,51500.0
2015-02-17 14:55:00,80.11,80.18,80.1,80.15,30700.0,66.3906,66.4486,66.3823,66.4237,30700.0
2015-02-17 15:00:00,80.15,80.22,80.14,80.22,31700.0,66.4237,66.4817,66.4154,66.4817,31700.0
2015-02-17 15:05:00,80.23,80.25,80.21,80.21,30800.0,66.49,66.5066,66.4734,66.4734,30800.0
2015-02-17 15:10:00,80.22,80.22,80.17,80.22,33600.0,66.4817,66.4817,66.4403,66.4817,33600.0
2015-02-17 15:15:00,80.22,80.23,80.17,80.19,43300.0,66.4817,66.49,66.4403,66.4569,43300.0
2015-02-17 15:20:00,80.18,80.2,80.1,80.16,46900.0,66.4486,66.4651,66.3823,66.432,46900.0
2015-02-17 15:25:00,80.15,80.15,80.13,80.14,29200.0,66.4237,66.4237,66.4071,66.4154,29200.0
2015-02-17 15:30:00,80.14,80.15,80.02,80.04,45500.0,66.4154,66.4237,66.316,66.3325,45500.0
2015-02-17 15:35:00,80.04,80.06,79.99,80.0,46700.0,66.3325,66.3491,66.2911,66.2994,46700.0
2015-02-17 15:40:00,80.0,80.04,79.92,79.92,52500.0,66.2994,66.3325,66.2331,66.2331,52500.0
2015-02-17 15:45:00,79.92,79.98,79.85,79.9,115500.0,66.2331,66.2828,66.1751,66.2165,115500.0
2015-02-17 15:50:00,79.91,79.93,79.82,79.84,101100.0,66.2248,66.2414,66.1502,66.1668,101100.0
2015-02-17 15:55:00,79.85,80.01,79.84,79.99,147800.0,66.1751,66.3077,66.1668,66.2911,147800.0
2015-02-18 09:30:00,79.73,79.9,79.69,79.73,53200.0,66.0756,66.2165,66.0425,66.0756,53200.0
2015-02-18 09:35:00,79.81,79.94,79.77,79.84,43300.0,66.1419,66.2497,66.1088,66.1668,43300.0
2015-02-18 09:40:00,79.84,79.99,79.78,79.88,26500.0,66.1668,66.2911,66.1171,66.1999,26500.0
2015-02-18 09:45:00,79.89,79.93,79.81,79.9,29000.0,66.2082,66.2414,66.1419,66.2165,29000.0
2015-02-18 09:50:00,79.92,79.93,79.85,79.9,34000.0,66.2331,66.2414,66.1751,66.2165,34000.0
2015-02-18 09:55:00,79.87,79.96,79.83,79.94,43500.0,66.1917,66.2662,66.1585,66.2497,43500.0
2015-02-18 10:00:00,79.95,79.97,79.81,79.87,35700.0,66.258,66.2745,66.1419,66.1917,35700.0
2015-02-18 10:05:00,79.87,79.91,79.86,79.89,28000.0,66.1917,66.2248,66.1834,66.2082,28000.0
2015-02-18 10:10:00,79.87,79.87,79.78,79.81,46900.0,66.1917,66.1917,66.1171,66.1419,46900.0
2015-02-18 10:15:00,79.81,79.81,79.65,79.65,29800.0,66.1419,66.1419,66.0093,66.0093,29800.0
2015-02-18 10:20:00,79.63,79.63,79.44,79.59,30800.0,65.9928,65.9928,65.8353,65.9596,30800.0
2015-02-18 10:25:00,79.59,79.62,79.48,79.5,22600.0,65.9596,65.9845,65.8684,65.885,22600.0
2015-02-18 10:30:00,79.5,79.69,79.45,79.69,27700.0,65.885,66.0425,65.8436,66.0425,27700.0
2015-02-18 10:35:00,79.67,79.71,79.64,79.7,29600.0,66.0259,66.0591,66.001,66.0508,29600.0
2015-02-18 10:40:00,79.7,79.72,79.64,79.69,21000.0,66.0508,66.0673,66.001,66.0425,21000.0
2015-02-18 10:45:00,79.69,79.78,79.69,79.74,15000.0,66.0425,66.1171,66.0425,66.0839,15000.0
2015-02-18 10:50:00,79.74,79.76,79.64,79.65,24500.0,66.0839,66.1005,66.001,66.0093,24500.0
2015-02-18 10:55:00,79.64,79.65,79.6,79.61,29800.0,66.001,66.0093,65.9679,65.9762,29800.0
2015-02-18 11:00:00,79.6,79.65,79.58,79.65,65800.0,65.9679,66.0093,65.9513,66.0093,65800.0
2015-02-18 11:05:00,79.65,79.71,79.62,79.63,19100.0,66.0093,66.0591,65.9845,65.9928,19100.0
2015-02-18 11:10:00,79.63,79.73,79.62,79.69,16700.0,65.9928,66.0756,65.9845,66.0425,16700.0
2015-02-18 11:15:00,79.69,79.81,79.69,79.81,23200.0,66.0425,66.1419,66.0425,66.1419,23200.0
2015-02-18 11:20:00,79.81,79.83,79.76,79.8,28100.0,66.1419,66.1585,66.1005,66.1336,28100.0
2015-02-18 11:25:00,79.79,79.9,79.78,79.89,22300.0,66.1254,66.2165,66.1171,66.2082,22300.0
2015-02-18 11:30:00,79.89,79.9,79.79,79.8,14800.0,66.2082,66.2165,66.1254,66.1336,14800.0
2015-02-18 11:35:00,79.8,79.82,79.76,79.79,10900.0,66.1336,66.1502,66.1005,66.1254,10900.0
2015-02-18 11:40:00,79.79,79.79,79.65,79.71,17400.0,66.1254,66.1254,66.0093,66.0591,17400.0
2015-02-18 11:45:00,79.74,79.75,79.7,79.73,10000.0,66.0839,66.0922,66.0508,66.0756,10000.0
2015-02-18 11:50:00,79.74,79.79,79.73,79.76,13300.0,66.0839,66.1254,66.0756,66.1005,13300.0
2015-02-18 11:55:00,79.76,79.82,79.75,79.81,14800.0,66.1005,66.1502,66.0922,66.1419,14800.0
2015-02-18 12:00:00,79.81,79.85,79.81,79.83,15900.0,66.1419,66.1751,66.1419,66.1585,15900.0
2015-02-18 12:05:00,79.84,79.86,79.8,79.8,10900.0,66.1668,66.1834,66.1336,66.1336,10900.0
2015-02-18 12:10:00,79.81,79.82,79.77,79.79,11100.0,66.1419,66.1502,66.1088,66.1254,11100.0
2015-02-18 12:15:00,79.78,79.8,79.77,79.78,11400.0,66.1171,66.1336,66.1088,66.1171,11400.0
2015-02-18 12:20:00,79.79,79.85,79.78,79.83,14400.0,66.1254,66.1751,66.1171,66.1585,14400.0
2015-02-18 12:25:00,79.84,79.89,79.84,79.89,8200.0,66.1668,66.2082,66.1668,66.2082,8200.0
2015-02-18 12:30:00,79.86,79.86,79.78,79.8,8100.0,66.1834,66.1834,66.1171,66.1336,8100.0
2015-02-18 12:35:00,79.8,79.82,79.68,79.7,9700.0,66.1336,66.1502,66.0342,66.0508,9700.0
2015-02-18 12:40:00,79.69,79.76,79.66,79.67,20700.0,66.0425,66.1005,66.0176,66.0259,20700.0
2015-02-18 12:45:00,79.69,79.74,79.69,79.72,13500.0,66.0425,66.0839,66.0425,66.0673,13500.0
2015-02-18 12:50:00,79.71,79.71,79.65,79.65,8000.0,66.0591,66.0591,66.0093,66.0093,8000.0
2015-02-18 12:55:00,79.65,79.7,79.65,79.65,15500.0,66.0093,66.0508,66.0093,66.0093,15500.0
2015-02-18 13:00:00,79.67,79.74,79.63,79.74,7500.0,66.0259,66.0839,65.9928,66.0839,7500.0
2015-02-18 13:05:00,79.74,79.75,79.68,79.69,12200.0,66.0839,66.0922,66.0342,66.0425,12200.0
2015-02-18 13:10:00,79.7,79.75,79.69,79.71,8600.0,66.0508,66.0922,66.0425,66.0591,8600.0
2015-02-18 13:15:00,79.72,79.8,79.72,79.74,7800.0,66.0673,66.1336,66.0673,66.0839,7800.0
2015-02-18 13:20:00,79.74,79.75,79.71,79.72,5900.0,66.0839,66.0922,66.0591,66.0673,5900.0
2015-02-18 13:25:00,79.71,79.73,79.68,79.73,11000.0,66.0591,66.0756,66.0342,66.0756,11000.0
2015-02-18 13:30:00,79.73,79.75,79.7,79.72,11900.0,66.0756,66.0922,66.0508,66.0673,11900.0
2015-02-18 13:35:00,79.72,79.72,79.66,79.67,17100.0,66.0673,66.0673,66.0176,66.0259,17100.0
2015-02-18 13:40:00,79.68,79.71,79.63,79.64,10100.0,66.0342,66.0591,65.9928,66.001,10100.0
2015-02-18 13:45:00,79.65,79.72,79.62,79.67,15600.0,66.0093,66.0673,65.9845,66.0259,15600.0
2015-02-18 13:50:00,79.66,79.71,79.64,79.65,10600.0,66.0176,66.0591,66.001,66.0093,10600.0
2015-02-18 13:55:00,79.64,79.67,79.63,79.66,12600.0,66.001,66.0259,65.9928,66.0176,12600.0
2015-02-18 14:00:00,79.67,79.87,79.67,79.73,37900.0,66.0259,66.1917,66.0259,66.0756,37900.0
2015-02-18 14:05:00,79.73,79.79,79.65,79.65,44200.0,66.0756,66.1254,66.0093,66.0093,44200.0
2015-02-18 14:10:00,79.67,79.69,79.6,79.62,23600.0,66.0259,66.0425,65.9679,65.9845,23600.0
2015-02-18 14:15:00,79.62,79.64,79.53,79.53,25600.0,65.9845,66.001,65.9099,65.9099,25600.0
2015-02-18 14:20:00,79.53,79.56,79.45,79.47,19900.0,65.9099,65.9347,65.8436,65.8602,19900.0
2015-02-18 14:25:00,79.46,79.49,79.32,79.33,18200.0,65.8519,65.8767,65.7358,65.7441,18200.0
2015-02-18 14:30:00,79.33,79.36,79.3,79.31,18600.0,65.7441,65.769,65.7193,65.7276,18600.0
2015-02-18 14:35:00,79.3,79.34,79.27,79.31,22900.0,65.7193,65.7524,65.6944,65.7276,22900.0
2015-02-18 14:40:00,79.32,79.37,79.28,79.37,11000.0,65.7358,65.7773,65.7027,65.7773,11000.0
2015-02-18 14:45:00,79.37,79.42,79.36,79.37,13000.0,65.7773,65.8187,65.769,65.7773,13000.0
2015-02-18 14:50:00,79.36,79.39,79.34,79.36,20200.0,65.769,65.7939,65.7524,65.769,20200.0
2015-02-18 14:55:00,79.36,79.44,79.36,79.44,23500.0,65.769,65.8353,65.769,65.8353,23500.0
2015-02-18 15:00:00,79.44,79.56,79.44,79.53,21800.0,65.8353,65.9347,65.8353,65.9099,21800.0
2015-02-18 15:05:00,79.53,79.58,79.47,79.47,33400.0,65.9099,65.9513,65.8602,65.8602,33400.0
2015-02-18 15:10:00,79.47,79.48,79.42,79.42,13800.0,65.8602,65.8684,65.8187,65.8187,13800.0
2015-02-18 15:15:00,79.43,79.47,79.39,79.47,14400.0,65.827,65.8602,65.7939,65.8602,14400.0
2015-02-18 15:20:00,79.48,79.48,79.44,79.46,10800.0,65.8684,65.8684,65.8353,65.8519,10800.0
2015-02-18 15:25:00,79.45,79.46,79.4,79.41,20100.0,65.8436,65.8519,65.8021,65.8104,20100.0
2015-02-18 15:30:00,79.4,79.4,79.32,79.34,20900.0,65.8021,65.8021,65.7358,65.7524,20900.0
2015-02-18 15:35:00,79.35,79.38,79.31,79.38,29100.0,65.7607,65.7856,65.7276,65.7856,29100.0
2015-02-18 15:40:00,79.38,79.39,79.3,79.33,39300.0,65.7856,65.7939,65.7193,65.7441,39300.0
2015-02-18 15:45:00,79.32,79.36,79.3,79.31,52400.0,65.7358,65.769,65.7193,65.7276,52400.0
2015-02-18 15:50:00,79.31,79.34,79.29,79.31,68500.0,65.7276,65.7524,65.711,65.7276,68500.0
2015-02-18 15:55:00,79.31,79.36,79.29,79.35,116800.0,65.7276,65.769,65.711,65.7607,116800.0
2015-02-19 09:30:00,79.39,79.73,79.37,79.56,55900.0,65.7939,66.0756,65.7773,65.9347,55900.0
2015-02-19 09:35:00,79.53,79.74,79.4,79.67,42400.0,65.9099,66.0839,65.8021,66.0259,42400.0
2015-02-19 09:40:00,79.65,79.75,79.61,79.71,22100.0,66.0093,66.0922,65.9762,66.0591,22100.0
2015-02-19 09:45:00,79.7,79.7,79.43,79.44,24400.0,66.0508,66.0508,65.827,65.8353,24400.0
2015-02-19 09:50:00,79.42,79.48,79.39,79.46,24900.0,65.8187,65.8684,65.7939,65.8519,24900.0
2015-02-19 09:55:00,79.47,79.55,79.43,79.46,12000.0,65.8602,65.9265,65.827,65.8519,12000.0
2015-02-19 10:00:00,79.44,79.45,79.24,79.31,17900.0,65.8353,65.8436,65.6695,65.7276,17900.0
2015-02-19 10:05:00,79.31,79.37,79.26,79.26,15900.0,65.7276,65.7773,65.6861,65.6861,15900.0
2015-02-19 10:10:00,79.26,79.31,79.18,79.19,26700.0,65.6861,65.7276,65.6198,65.6281,26700.0
2015-02-19 10:15:00,79.2,79.21,79.1,79.21,19400.0,65.6364,65.6447,65.5535,65.6447,19400.0
2015-02-19 10:20:00,79.2,79.22,79.16,79.19,28400.0,65.6364,65.653,65.6032,65.6281,28400.0
2015-02-19 10:25:00,79.19,79.21,79.11,79.12,35700.0,65.6281,65.6447,65.5618,65.5701,35700.0
2015-02-19 10:30:00,79.15,79.22,79.13,79.17,21100.0,65.595,65.653,65.5784,65.6115,21100.0
2015-02-19 10:35:00,79.16,79.25,79.15,79.16,20100.0,65.6032,65.6778,65.595,65.6032,20100.0
2015-02-19 10:40:00,79.16,79.18,79.13,79.16,10400.0,65.6032,65.6198,65.5784,65.6032,10400.0
2015-02-19 10:45:00,79.15,79.18,79.11,79.13,14900.0,65.595,65.6198,65.5618,65.5784,14900.0
2015-02-19 10:50:00,79.12,79.17,79.1,79.14,11200.0,65.5701,65.6115,65.5535,65.5867,11200.0
2015-02-19 10:55:00,79.15,79.21,79.11,79.11,15000.0,65.595,65.6447,65.5618,65.5618,15000.0
2015-02-19 11:00:00,79.1,79.23,79.09,79.2,15700.0,65.5535,65.6613,65.5452,65.6364,15700.0
2015-02-19 11:05:00,79.2,79.21,79.14,79.16,13700.0,65.6364,65.6447,65.5867,65.6032,13700.0
2015-02-19 11:10:00,79.17,79.31,79.17,79.31,13200.0,65.6115,65.7276,65.6115,65.7276,13200.0
2015-02-19 11:15:00,79.31,79.35,79.28,79.35,17800.0,65.7276,65.7607,65.7027,65.7607,17800.0
2015-02-19 11:20:00,79.33,79.33,79.2,79.2,38900.0,65.7441,65.7441,65.6364,65.6364,38900.0
2015-02-19 11:25:00,79.2,79.31,79.19,79.31,36900.0,65.6364,65.7276,65.6281,65.7276,36900.0
2015-02-19 11:30:00,79.31,79.44,79.31,79.44,31300.0,65.7276,65.8353,65.7276,65.8353,31300.0
2015-02-19 11:35:00,79.44,79.46,79.35,79.46,22200.0,65.8353,65.8519,65.7607,65.8519,22200.0
2015-02-19 11:40:00,79.47,79.51,79.41,79.48,18100.0,65.8602,65.8933,65.8104,65.8684,18100.0
2015-02-19 11:45:00,79.49,79.57,79.49,79.57,14200.0,65.8767,65.943,65.8767,65.943,14200.0
2015-02-19 11:50:00,79.57,79.58,79.51,79.53,16200.0,65.943,65.9513,65.8933,65.9099,16200.0
2015-02-19 11:55:00,79.53,79.57,79.48,79.53,13100.0,65.9099,65.943,65.8684,65.9099,13100.0
2015-02-19 12:00:00,79.52,79.61,79.52,79.52,18800.0,65.9016,65.9762,65.9016,65.9016,18800.0
2015-02-19 12:05:00,79.52,79.59,79.47,79.58,12100.0,65.9016,65.9596,65.8602,65.9513,12100.0
2015-02-19 12:10:00,79.57,79.57,79.53,79.53,8000.0,65.943,65.943,65.9099,65.9099,8000.0
2015-02-19 12:15:00,79.54,79.57,79.52,79.56,13800.0,65.9182,65.943,65.9016,65.9347,13800.0
2015-02-19 12:20:00,79.56,79.62,79.53,79.57,19800.0,65.9347,65.9845,65.9099,65.943,19800.0
2015-02-19 12:25:00,79.56,79.57,79.48,79.48,15800.0,65.9347,65.943,65.8684,65.8684,15800.0
2015-02-19 12:30:00,79.49,79.52,79.38,79.4,23800.0,65.8767,65.9016,65.7856,65.8021,23800.0
2015-02-19 12:35:00,79.4,79.4,79.32,79.38,29600.0,65.8021,65.8021,65.7358,65.7856,29600.0
2015-02-19 12:40:00,79.4,79.4,79.3,79.31,21100.0,65.8021,65.8021,65.7193,65.7276,21100.0
2015-02-19 12:45:00,79.3,79.3,79.24,79.28,18300.0,65.7193,65.7193,65.6695,65.7027,18300.0
2015-02-19 12:50:00,79.29,79.31,79.24,79.24,20700.0,65.711,65.7276,65.6695,65.6695,20700.0
2015-02-19 12:55:00,79.24,79.32,79.18,79.31,14400.0,65.6695,65.7358,65.6198,65.7276,14400.0
2015-02-19 13:00:00,79.31,79.33,79.24,79.28,13500.0,65.7276,65.7441,65.6695,65.7027,13500.0
2015-02-19 13:05:00,79.27,79.34,79.25,79.31,21300.0,65.6944,65.7524,65.6778,65.7276,21300.0
2015-02-19 13:10:00,79.31,79.32,79.25,79.27,18200.0,65.7276,65.7358,65.6778,65.6944,18200.0
2015-02-19 13:15:00,79.28,79.29,79.17,79.23,14900.0,65.7027,65.711,65.6115,65.6613,14900.0
2015-02-19 13:20:00,79.23,79.28,79.15,79.21,13800.0,65.6613,65.7027,65.595,65.6447,13800.0
2015-02-19 13:25:00,79.2,79.3,79.2,79.29,15600.0,65.6364,65.7193,65.6364,65.711,15600.0
2015-02-19 13:30:00,79.3,79.38,79.29,79.38,15600.0,65.7193,65.7856,65.711,65.7856,15600.0
2015-02-19 13:35:00,79.39,79.41,79.36,79.41,10800.0,65.7939,65.8104,65.769,65.8104,10800.0
2015-02-19 13:40:00,79.42,79.44,79.38,79.39,16400.0,65.8187,65.8353,65.7856,65.7939,16400.0
2015-02-19 13:45:00,79.39,79.41,79.33,79.38,23600.0,65.7939,65.8104,65.7441,65.7856,23600.0
2015-02-19 13:50:00,79.38,79.41,79.36,79.41,5400.0,65.7856,65.8104,65.769,65.8104,5400.0
2015-02-19 13:55:00,79.41,79.42,79.39,79.41,8200.0,65.8104,65.8187,65.7939,65.8104,8200.0
2015-02-19 14:00:00,79.43,79.46,79.42,79.43,7900.0,65.827,65.8519,65.8187,65.827,7900.0
2015-02-19 14:05:00,79.43,79.47,79.42,79.46,8500.0,65.827,65.8602,65.8187,65.8519,8500.0
2015-02-19 14:10:00,79.47,79.55,79.47,79.52,15900.0,65.8602,65.9265,65.8602,65.9016,15900.0
2015-02-19 14:15:00,79.52,79.58,79.52,79.57,17400.0,65.9016,65.9513,65.9016,65.943,17400.0
2015-02-19 14:20:00,79.56,79.57,79.53,79.53,19200.0,65.9347,65.943,65.9099,65.9099,19200.0
2015-02-19 14:25:00,79.52,79.53,79.49,79.51,10100.0,65.9016,65.9099,65.8767,65.8933,10100.0
2015-02-19 14:30:00,79.51,79.56,79.48,79.55,9900.0,65.8933,65.9347,65.8684,65.9265,9900.0
2015-02-19 14:35:00,79.55,79.57,79.47,79.5,15500.0,65.9265,65.943,65.8602,65.885,15500.0
2015-02-19 14:40:00,79.52,79.52,79.46,79.49,51200.0,65.9016,65.9016,65.8519,65.8767,51200.0
2015-02-19 14:45:00,79.5,79.51,79.42,79.46,16500.0,65.885,65.8933,65.8187,65.8519,16500.0
2015-02-19 14:50:00,79.46,79.48,79.44,79.44,14000.0,65.8519,65.8684,65.8353,65.8353,14000.0
2015-02-19 14:55:00,79.44,79.47,79.42,79.47,9700.0,65.8353,65.8602,65.8187,65.8602,9700.0
2015-02-19 15:00:00,79.47,79.47,79.41,79.42,24600.0,65.8602,65.8602,65.8104,65.8187,24600.0
2015-02-19 15:05:00,79.42,79.45,79.35,79.35,25900.0,65.8187,65.8436,65.7607,65.7607,25900.0
2015-02-19 15:10:00,79.35,79.41,79.35,79.37,18200.0,65.7607,65.8104,65.7607,65.7773,18200.0
2015-02-19 15:15:00,79.38,79.4,79.36,79.37,19000.0,65.7856,65.8021,65.769,65.7773,19000.0
2015-02-19 15:20:00,79.36,79.4,79.32,79.32,29100.0,65.769,65.8021,65.7358,65.7358,29100.0
2015-02-19 15:25:00,79.33,79.37,79.25,79.36,58900.0,65.7441,65.7773,65.6778,65.769,58900.0
2015-02-19 15:30:00,79.35,79.47,79.32,79.46,61900.0,65.7607,65.8602,65.7358,65.8519,61900.0
2015-02-19 15:35:00,79.45,79.48,79.39,79.4,38100.0,65.8436,65.8684,65.7939,65.8021,38100.0
2015-02-19 15:40:00,79.41,79.41,79.35,79.36,86400.0,65.8104,65.8104,65.7607,65.769,86400.0
2015-02-19 15:45:00,79.34,79.38,79.31,79.33,42700.0,65.7524,65.7856,65.7276,65.7441,42700.0
2015-02-19 15:50:00,79.34,79.37,79.3,79.37,34800.0,65.7524,65.7773,65.7193,65.7773,34800.0
2015-02-19 15:55:00,79.36,79.46,79.36,79.43,129000.0,65.769,65.8519,65.769,65.827,129000.0
2015-02-20 09:30:00,79.2,79.44,79.08,79.38,169200.0,65.6364,65.8353,65.5369,65.7856,169200.0
2015-02-20 09:35:00,79.34,79.4,79.05,79.17,19400.0,65.7524,65.8021,65.5121,65.6115,19400.0
2015-02-20 09:40:00,79.16,79.16,78.83,78.91,28600.0,65.6032,65.6032,65.3298,65.3961,28600.0
2015-02-20 09:45:00,78.89,79.04,78.85,78.95,10400.0,65.3795,65.5038,65.3463,65.4292,10400.0
2015-02-20 09:50:00,78.92,78.92,78.73,78.77,23600.0,65.4043,65.4043,65.2469,65.28,23600.0
2015-02-20 09:55:00,78.82,78.87,78.69,78.79,24600.0,65.3215,65.3629,65.2137,65.2966,24600.0
2015-02-20 10:00:00,78.79,78.79,78.57,78.63,34500.0,65.2966,65.2966,65.1143,65.164,34500.0
2015-02-20 10:05:00,78.64,78.82,78.61,78.82,37500.0,65.1723,65.3215,65.1474,65.3215,37500.0
2015-02-20 10:10:00,78.83,78.9,78.75,78.81,16300.0,65.3298,65.3878,65.2635,65.3132,16300.0
2015-02-20 10:15:00,78.81,78.99,78.76,78.95,23600.0,65.3132,65.4624,65.2717,65.4292,23600.0
2015-02-20 10:20:00,78.95,79.0,78.92,78.97,16900.0,65.4292,65.4706,65.4043,65.4458,16900.0
2015-02-20 10:25:00,78.97,79.03,78.94,78.96,15900.0,65.4458,65.4955,65.4209,65.4375,15900.0
2015-02-20 10:30:00,78.94,78.97,78.88,78.96,14700.0,65.4209,65.4458,65.3712,65.4375,14700.0
2015-02-20 10:35:00,78.97,79.27,78.95,79.26,44400.0,65.4458,65.6944,65.4292,65.6861,44400.0
2015-02-20 10:40:00,79.27,79.31,79.21,79.23,13200.0,65.6944,65.7276,65.6447,65.6613,13200.0
2015-02-20 10:45:00,79.24,79.4,79.23,79.28,17300.0,65.6695,65.8021,65.6613,65.7027,17300.0
2015-02-20 10:50:00,79.29,79.35,79.21,79.27,62300.0,65.711,65.7607,65.6447,65.6944,62300.0
2015-02-20 10:55:00,79.29,79.4,79.29,79.39,24800.0,65.711,65.8021,65.711,65.7939,24800.0
2015-02-20 11:00:00,79.4,79.45,79.38,79.44,10700.0,65.8021,65.8436,65.7856,65.8353,10700.0
2015-02-20 11:05:00,79.42,79.46,79.4,79.4,8300.0,65.8187,65.8519,65.8021,65.8021,8300.0
2015-02-20 11:10:00,79.39,79.43,79.28,79.3,28600.0,65.7939,65.827,65.7027,65.7193,28600.0
2015-02-20 11:15:00,79.29,79.33,79.24,79.25,27900.0,65.711,65.7441,65.6695,65.6778,27900.0
2015-02-20 11:20:00,79.25,79.35,79.25,79.35,8800.0,65.6778,65.7607,65.6778,65.7607,8800.0
2015-02-20 11:25:00,79.38,79.42,79.33,79.41,9200.0,65.7856,65.8187,65.7441,65.8104,9200.0
2015-02-20 11:30:00,79.41,79.42,79.37,79.4,10300.0,65.8104,65.8187,65.7773,65.8021,10300.0
2015-02-20 11:35:00,79.39,79.45,79.37,79.4,15500.0,65.7939,65.8436,65.7773,65.8021,15500.0
2015-02-20 11:40:00,79.38,79.45,79.38,79.4,19000.0,65.7856,65.8436,65.7856,65.8021,19000.0
2015-02-20 11:45:00,79.39,79.4,79.32,79.37,14100.0,65.7939,65.8021,65.7358,65.7773,14100.0
2015-02-20 11:50:00,79.37,79.46,79.37,79.44,15800.0,65.7773,65.8519,65.7773,65.8353,15800.0
2015-02-20 11:55:00,79.43,79.59,79.42,79.57,49000.0,65.827,65.9596,65.8187,65.943,49000.0
2015-02-20 12:00:00,79.58,79.62,79.51,79.59,21200.0,65.9513,65.9845,65.8933,65.9596,21200.0
2015-02-20 12:05:00,79.59,79.66,79.57,79.65,17400.0,65.9596,66.0176,65.943,66.0093,17400.0
2015-02-20 12:10:00,79.65,79.66,79.61,79.64,18400.0,66.0093,66.0176,65.9762,66.001,18400.0
2015-02-20 12:15:00,79.62,79.74,79.62,79.72,10000.0,65.9845,66.0839,65.9845,66.0673,10000.0
2015-02-20 12:20:00,79.72,79.77,79.68,79.74,17600.0,66.0673,66.1088,66.0342,66.0839,17600.0
2015-02-20 12:25:00,79.74,79.74,79.63,79.65,17300.0,66.0839,66.0839,65.9928,66.0093,17300.0
2015-02-20 12:30:00,79.65,79.66,79.59,79.6,7300.0,66.0093,66.0176,65.9596,65.9679,7300.0
2015-02-20 12:35:00,79.61,79.87,79.6,79.79,50300.0,65.9762,66.1917,65.9679,66.1254,50300.0
2015-02-20 12:40:00,79.78,79.9,79.77,79.79,26700.0,66.1171,66.2165,66.1088,66.1254,26700.0
2015-02-20 12:45:00,79.79,79.84,79.79,79.81,9400.0,66.1254,66.1668,66.1254,66.1419,9400.0
2015-02-20 12:50:00,79.8,79.87,79.79,79.87,6000.0,66.1336,66.1917,66.1254,66.1917,6000.0
2015-02-20 12:55:00,79.86,79.9,79.84,79.85,19800.0,66.1834,66.2165,66.1668,66.1751,19800.0
2015-02-20 13:00:00,79.86,79.88,79.84,79.86,8000.0,66.1834,66.1999,66.1668,66.1834,8000.0
2015-02-20 13:05:00,79.87,79.89,79.84,79.87,20400.0,66.1917,66.2082,66.1668,66.1917,20400.0
2015-02-20 13:10:00,79.86,79.97,79.85,79.94,18900.0,66.1834,66.2745,66.1751,66.2497,18900.0
2015-02-20 13:15:00,79.94,79.98,79.94,79.96,18400.0,66.2497,66.2828,66.2497,66.2662,18400.0
2015-02-20 13:20:00,79.95,79.97,79.93,79.95,31300.0,66.258,66.2745,66.2414,66.258,31300.0
2015-02-20 13:25:00,79.95,80.01,79.95,80.0,25000.0,66.258,66.3077,66.258,66.2994,25000.0
2015-02-20 13:30:00,80.0,80.08,80.0,80.07,18500.0,66.2994,66.3657,66.2994,66.3574,18500.0
2015-02-20 13:35:00,80.06,80.13,80.05,80.13,23900.0,66.3491,66.4071,66.3408,66.4071,23900.0
2015-02-20 13:40:00,80.13,80.18,80.1,80.18,21000.0,66.4071,66.4486,66.3823,66.4486,21000.0
2015-02-20 13:45:00,80.17,80.17,80.07,80.07,33500.0,66.4403,66.4403,66.3574,66.3574,33500.0
2015-02-20 13:50:00,80.06,80.07,80.04,80.05,12700.0,66.3491,66.3574,66.3325,66.3408,12700.0
2015-02-20 13:55:00,80.05,80.16,80.04,80.09,47100.0,66.3408,66.432,66.3325,66.374,47100.0
2015-02-20 14:00:00,80.1,80.16,80.09,80.15,25100.0,66.3823,66.432,66.374,66.4237,25100.0
2015-02-20 14:05:00,80.16,80.27,80.15,80.25,27700.0,66.432,66.5231,66.4237,66.5066,27700.0
2015-02-20 14:10:00,80.25,80.26,80.19,80.19,28200.0,66.5066,66.5149,66.4569,66.4569,28200.0
2015-02-20 14:15:00,80.19,80.22,80.17,80.21,17000.0,66.4569,66.4817,66.4403,66.4734,17000.0
2015-02-20 14:20:00,80.21,80.23,80.21,80.23,10700.0,66.4734,66.49,66.4734,66.49,10700.0
2015-02-20 14:25:00,80.22,80.24,80.2,80.2,15400.0,66.4817,66.4983,66.4651,66.4651,15400.0
2015-02-20 14:30:00,80.21,80.23,80.18,80.18,21600.0,66.4734,66.49,66.4486,66.4486,21600.0
2015-02-20 14:35:00,80.18,80.19,80.15,80.16,24000.0,66.4486,66.4569,66.4237,66.432,24000.0
2015-02-20 14:40:00,80.16,80.16,80.07,80.1,35700.0,66.432,66.432,66.3574,66.3823,35700.0
2015-02-20 14:45:00,80.1,80.21,80.1,80.21,18500.0,66.3823,66.4734,66.3823,66.4734,18500.0
2015-02-20 14:50:00,80.21,80.32,80.21,80.28,39300.0,66.4734,66.5646,66.4734,66.5314,39300.0
2015-02-20 14:55:00,80.28,80.3,80.24,80.28,29300.0,66.5314,66.548,66.4983,66.5314,29300.0
2015-02-20 15:00:00,80.28,80.32,80.27,80.28,68500.0,66.5314,66.5646,66.5231,66.5314,68500.0
2015-02-20 15:05:00,80.28,80.39,80.28,80.39,32500.0,66.5314,66.6226,66.5314,66.6226,32500.0
2015-02-20 15:10:00,80.38,80.42,80.36,80.37,40200.0,66.6143,66.6475,66.5977,66.606,40200.0
2015-02-20 15:15:00,80.37,80.37,80.24,80.27,22500.0,66.606,66.606,66.4983,66.5231,22500.0
2015-02-20 15:20:00,80.27,80.31,80.25,80.3,21900.0,66.5231,66.5563,66.5066,66.548,21900.0
2015-02-20 15:25:00,80.29,80.31,80.27,80.31,28400.0,66.5397,66.5563,66.5231,66.5563,28400.0
2015-02-20 15:30:00,80.31,80.35,80.27,80.33,60800.0,66.5563,66.5894,66.5231,66.5729,60800.0
2015-02-20 15:35:00,80.33,80.34,80.3,80.31,34200.0,66.5729,66.5812,66.548,66.5563,34200.0
2015-02-20 15:40:00,80.32,80.36,80.31,80.35,38600.0,66.5646,66.5977,66.5563,66.5894,38600.0
2015-02-20 15:45:00,80.35,80.37,80.32,80.33,58800.0,66.5894,66.606,66.5646,66.5729,58800.0
2015-02-20 15:50:00,80.33,80.34,80.27,80.31,105900.0,66.5729,66.5812,66.5231,66.5563,105900.0
2015-02-20 15:55:00,80.32,80.42,80.31,80.38,142100.0,66.5646,66.6475,66.5563,66.6143,142100.0
2015-02-23 09:30:00,80.39,80.39,79.78,79.79,41300.0,66.6226,66.6226,66.1171,66.1254,41300.0
2015-02-23 09:35:00,79.81,79.9,79.69,79.89,21100.0,66.1419,66.2165,66.0425,66.2082,21100.0
2015-02-23 09:40:00,79.9,79.9,79.6,79.61,14900.0,66.2165,66.2165,65.9679,65.9762,14900.0
2015-02-23 09:45:00,79.61,79.86,79.61,79.67,23900.0,65.9762,66.1834,65.9762,66.0259,23900.0
2015-02-23 09:50:00,79.64,79.79,79.62,79.76,28100.0,66.001,66.1254,65.9845,66.1005,28100.0
2015-02-23 09:55:00,79.76,79.79,79.68,79.71,19200.0,66.1005,66.1254,66.0342,66.0591,19200.0
2015-02-23 10:00:00,79.71,79.73,79.55,79.6,26900.0,66.0591,66.0756,65.9265,65.9679,26900.0
2015-02-23 10:05:00,79.6,79.62,79.55,79.58,28100.0,65.9679,65.9845,65.9265,65.9513,28100.0
2015-02-23 10:10:00,79.58,79.68,79.58,79.65,47900.0,65.9513,66.0342,65.9513,66.0093,47900.0
2015-02-23 10:15:00,79.66,79.66,79.57,79.61,24900.0,66.0176,66.0176,65.943,65.9762,24900.0
2015-02-23 10:20:00,79.61,79.72,79.54,79.72,25900.0,65.9762,66.0673,65.9182,66.0673,25900.0
2015-02-23 10:25:00,79.72,79.78,79.69,79.74,19600.0,66.0673,66.1171,66.0425,66.0839,19600.0
2015-02-23 10:30:00,79.74,79.74,79.67,79.7,20300.0,66.0839,66.0839,66.0259,66.0508,20300.0
2015-02-23 10:35:00,79.72,79.73,79.63,79.67,13900.0,66.0673,66.0756,65.9928,66.0259,13900.0
2015-02-23 10:40:00,79.67,79.68,79.6,79.62,16000.0,66.0259,66.0342,65.9679,65.9845,16000.0
2015-02-23 10:45:00,79.62,79.63,79.59,79.63,10200.0,65.9845,65.9928,65.9596,65.9928,10200.0
2015-02-23 10:50:00,79.64,79.68,79.58,79.66,20300.0,66.001,66.0342,65.9513,66.0176,20300.0
2015-02-23 10:55:00,79.66,79.7,79.64,79.65,25100.0,66.0176,66.0508,66.001,66.0093,25100.0
2015-02-23 11:00:00,79.64,79.71,79.63,79.68,33800.0,66.001,66.0591,65.9928,66.0342,33800.0
2015-02-23 11:05:00,79.68,79.71,79.66,79.66,31700.0,66.0342,66.0591,66.0176,66.0176,31700.0
2015-02-23 11:10:00,79.66,79.7,79.64,79.64,20900.0,66.0176,66.0508,66.001,66.001,20900.0
2015-02-23 11:15:00,79.65,79.75,79.65,79.74,17300.0,66.0093,66.0922,66.0093,66.0839,17300.0
2015-02-23 11:20:00,79.75,79.84,79.73,79.81,21800.0,66.0922,66.1668,66.0756,66.1419,21800.0
2015-02-23 11:25:00,79.8,79.83,79.74,79.74,12500.0,66.1336,66.1585,66.0839,66.0839,12500.0
2015-02-23 11:30:00,79.72,79.73,79.69,79.73,11500.0,66.0673,66.0756,66.0425,66.0756,11500.0
2015-02-23 11:35:00,79.74,79.76,79.68,79.7,7800.0,66.0839,66.1005,66.0342,66.0508,7800.0
2015-02-23 11:40:00,79.69,79.72,79.64,79.67,14800.0,66.0425,66.0673,66.001,66.0259,14800.0
2015-02-23 11:45:00,79.68,79.7,79.6,79.61,46700.0,66.0342,66.0508,65.9679,65.9762,46700.0
2015-02-23 11:50:00,79.61,79.61,79.53,79.53,16800.0,65.9762,65.9762,65.9099,65.9099,16800.0
2015-02-23 11:55:00,79.52,79.59,79.51,79.59,17300.0,65.9016,65.9596,65.8933,65.9596,17300.0
2015-02-23 12:00:00,79.59,79.6,79.54,79.57,13600.0,65.9596,65.9679,65.9182,65.943,13600.0
2015-02-23 12:05:00,79.58,79.58,79.51,79.54,21100.0,65.9513,65.9513,65.8933,65.9182,21100.0
2015-02-23 12:10:00,79.54,79.56,79.51,79.52,14100.0,65.9182,65.9347,65.8933,65.9016,14100.0
2015-02-23 12:15:00,79.52,79.53,79.44,79.46,13300.0,65.9016,65.9099,65.8353,65.8519,13300.0
2015-02-23 12:20:00,79.45,79.45,79.41,79.44,26400.0,65.8436,65.8436,65.8104,65.8353,26400.0
2015-02-23 12:25:00,79.43,79.44,79.4,79.42,19000.0,65.827,65.8353,65.8021,65.8187,19000.0
2015-02-23 12:30:00,79.42,79.48,79.41,79.47,18900.0,65.8187,65.8684,65.8104,65.8602,18900.0
2015-02-23 12:35:00,79.47,79.55,79.47,79.49,21100.0,65.8602,65.9265,65.8602,65.8767,21100.0
2015-02-23 12:40:00,79.5,79.56,79.47,79.47,21600.0,65.885,65.9347,65.8602,65.8602,21600.0
2015-02-23 12:45:00,79.47,79.51,79.46,79.46,26100.0,65.8602,65.8933,65.8519,65.8519,26100.0
2015-02-23 12:50:00,79.47,79.49,79.43,79.43,24200.0,65.8602,65.8767,65.827,65.827,24200.0
2015-02-23 12:55:00,79.44,79.45,79.41,79.44,15400.0,65.8353,65.8436,65.8104,65.8353,15400.0
2015-02-23 13:00:00,79.44,79.45,79.38,79.4,15900.0,65.8353,65.8436,65.7856,65.8021,15900.0
2015-02-23 13:05:00,79.4,79.44,79.39,79.44,12500.0,65.8021,65.8353,65.7939,65.8353,12500.0
2015-02-23 13:10:00,79.44,79.53,79.42,79.51,15700.0,65.8353,65.9099,65.8187,65.8933,15700.0
2015-02-23 13:15:00,79.53,79.58,79.51,79.56,15000.0,65.9099,65.9513,65.8933,65.9347,15000.0
2015-02-23 13:20:00,79.57,79.61,79.55,79.6,14600.0,65.943,65.9762,65.9265,65.9679,14600.0
2015-02-23 13:25:00,79.59,79.62,79.58,79.58,63300.0,65.9596,65.9845,65.9513,65.9513,63300.0
2015-02-23 13:30:00,79.58,79.76,79.58,79.75,35300.0,65.9513,66.1005,65.9513,66.0922,35300.0
2015-02-23 13:35:00,79.77,79.83,79.77,79.83,15800.0,66.1088,66.1585,66.1088,66.1585,15800.0
2015-02-23 13:40:00,79.82,79.84,79.78,79.82,36900.0,66.1502,66.1668,66.1171,66.1502,36900.0
2015-02-23 13:45:00,79.84,79.87,79.81,79.85,19500.0,66.1668,66.1917,66.1419,66.1751,19500.0
2015-02-23 13:50:00,79.86,79.87,79.8,79.83,21100.0,66.1834,66.1917,66.1336,66.1585,21100.0
2015-02-23 13:55:00,79.82,79.86,79.81,79.83,14600.0,66.1502,66.1834,66.1419,66.1585,14600.0
2015-02-23 14:00:00,79.83,79.88,79.8,79.87,18000.0,66.1585,66.1999,66.1336,66.1917,18000.0
2015-02-23 14:05:00,79.85,79.89,79.84,79.87,19500.0,66.1751,66.2082,66.1668,66.1917,19500.0
2015-02-23 14:10:00,79.87,79.88,79.84,79.84,18300.0,66.1917,66.1999,66.1668,66.1668,18300.0
2015-02-23 14:15:00,79.85,79.89,79.83,79.83,12500.0,66.1751,66.2082,66.1585,66.1585,12500.0
2015-02-23 14:20:00,79.84,79.88,79.83,79.87,14300.0,66.1668,66.1999,66.1585,66.1917,14300.0
2015-02-23 14:25:00,79.88,79.89,79.83,79.85,20400.0,66.1999,66.2082,66.1585,66.1751,20400.0
2015-02-23 14:30:00,79.84,79.85,79.78,79.79,22300.0,66.1668,66.1751,66.1171,66.1254,22300.0
2015-02-23 14:35:00,79.78,79.84,79.77,79.83,44600.0,66.1171,66.1668,66.1088,66.1585,44600.0
2015-02-23 14:40:00,79.84,79.87,79.8,79.87,51800.0,66.1668,66.1917,66.1336,66.1917,51800.0
2015-02-23 14:45:00,79.86,79.89,79.85,79.89,16000.0,66.1834,66.2082,66.1751,66.2082,16000.0
2015-02-23 14:50:00,79.88,79.89,79.85,79.87,19300.0,66.1999,66.2082,66.1751,66.1917,19300.0
2015-02-23 14:55:00,79.87,79.92,79.87,79.89,12500.0,66.1917,66.2331,66.1917,66.2082,12500.0
2015-02-23 15:00:00,79.88,79.89,79.85,79.85,30100.0,66.1999,66.2082,66.1751,66.1751,30100.0
2015-02-23 15:05:00,79.85,79.87,79.81,79.84,29200.0,66.1751,66.1917,66.1419,66.1668,29200.0
2015-02-23 15:10:00,79.83,79.88,79.82,79.88,21200.0,66.1585,66.1999,66.1502,66.1999,21200.0
2015-02-23 15:15:00,79.87,79.89,79.86,79.86,21200.0,66.1917,66.2082,66.1834,66.1834,21200.0
2015-02-23 15:20:00,79.86,79.87,79.83,79.85,39300.0,66.1834,66.1917,66.1585,66.1751,39300.0
2015-02-23 15:25:00,79.86,79.88,79.84,79.86,28200.0,66.1834,66.1999,66.1668,66.1834,28200.0
2015-02-23 15:30:00,79.87,79.87,79.82,79.82,28900.0,66.1917,66.1917,66.1502,66.1502,28900.0
2015-02-23 15:35:00,79.83,79.89,79.82,79.88,54600.0,66.1585,66.2082,66.1502,66.1999,54600.0
2015-02-23 15:40:00,79.88,79.96,79.87,79.95,52900.0,66.1999,66.2662,66.1917,66.258,52900.0
2015-02-23 15:45:00,79.96,80.0,79.96,79.99,56200.0,66.2662,66.2994,66.2662,66.2911,56200.0
2015-02-23 15:50:00,79.99,79.99,79.96,79.97,49400.0,66.2911,66.2911,66.2662,66.2745,49400.0
2015-02-23 15:55:00,79.96,80.05,79.94,80.05,122800.0,66.2662,66.3408,66.2497,66.3408,122800.0
2015-02-24 09:30:00,79.84,80.52,79.62,80.29,62100.0,66.1668,66.7303,65.9845,66.5397,62100.0
2015-02-24 09:35:00,80.25,80.39,80.11,80.2,24300.0,66.5066,66.6226,66.3906,66.4651,24300.0
2015-02-24 09:40:00,80.17,80.27,80.07,80.17,17100.0,66.4403,66.5231,66.3574,66.4403,17100.0
2015-02-24 09:45:00,80.14,80.35,80.14,80.28,12200.0,66.4154,66.5894,66.4154,66.5314,12200.0
2015-02-24 09:50:00,80.28,80.32,80.22,80.28,19900.0,66.5314,66.5646,66.4817,66.5314,19900.0
2015-02-24 09:55:00,80.25,80.35,80.23,80.32,16700.0,66.5066,66.5894,66.49,66.5646,16700.0
2015-02-24 10:00:00,80.33,80.46,80.21,80.45,42200.0,66.5729,66.6806,66.4734,66.6723,42200.0
2015-02-24 10:05:00,80.45,80.59,80.41,80.59,25400.0,66.6723,66.7883,66.6392,66.7883,25400.0
2015-02-24 10:10:00,80.59,80.73,80.57,80.7,25900.0,66.7883,66.9044,66.7718,66.8795,25900.0
2015-02-24 10:15:00,80.7,80.72,80.5,80.64,29000.0,66.8795,66.8961,66.7138,66.8298,29000.0
2015-02-24 10:20:00,80.63,80.78,80.6,80.69,22000.0,66.8215,66.9458,66.7966,66.8712,22000.0
2015-02-24 10:25:00,80.69,80.82,80.69,80.73,20200.0,66.8712,66.979,66.8712,66.9044,20200.0
2015-02-24 10:30:00,80.72,80.82,80.68,80.76,84000.0,66.8961,66.979,66.8629,66.9292,84000.0
2015-02-24 10:35:00,80.75,80.75,80.51,80.56,28700.0,66.9209,66.9209,66.722,66.7635,28700.0
2015-02-24 10:40:00,80.56,80.62,80.5,80.56,35900.0,66.7635,66.8132,66.7138,66.7635,35900.0
2015-02-24 10:45:00,80.56,80.61,80.47,80.54,58100.0,66.7635,66.8049,66.6889,66.7469,58100.0
2015-02-24 10:50:00,80.55,80.56,80.38,80.38,23400.0,66.7552,66.7635,66.6143,66.6143,23400.0
2015-02-24 10:55:00,80.37,80.45,80.32,80.43,16000.0,66.606,66.6723,66.5646,66.6557,16000.0
2015-02-24 11:00:00,80.43,80.5,80.42,80.44,17900.0,66.6557,66.7138,66.6475,66.664,17900.0
2015-02-24 11:05:00,80.45,80.55,80.45,80.51,9200.0,66.6723,66.7552,66.6723,66.722,9200.0
2015-02-24 11:10:00,80.52,80.66,80.52,80.66,16600.0,66.7303,66.8464,66.7303,66.8464,16600.0
2015-02-24 11:15:00,80.65,80.66,80.51,80.53,12900.0,66.8381,66.8464,66.722,66.7386,12900.0
2015-02-24 11:20:00,80.54,80.59,80.48,80.5,13200.0,66.7469,66.7883,66.6972,66.7138,13200.0
2015-02-24 11:25:00,80.52,80.55,80.46,80.55,31300.0,66.7303,66.7552,66.6806,66.7552,31300.0
2015-02-24 11:30:00,80.55,80.62,80.53,80.57,13600.0,66.7552,66.8132,66.7386,66.7718,13600.0
2015-02-24 11:35:00,80.57,80.61,80.56,80.59,9800.0,66.7718,66.8049,66.7635,66.7883,9800.0
2015-02-24 11:40:00,80.59,80.64,80.57,80.64,14300.0,66.7883,66.8298,66.7718,66.8298,14300.0
2015-02-24 11:45:00,80.63,80.75,80.63,80.74,28300.0,66.8215,66.9209,66.8215,66.9127,28300.0
2015-02-24 11:50:00,80.72,80.73,80.68,80.69,9200.0,66.8961,66.9044,66.8629,66.8712,9200.0
2015-02-24 11:55:00,80.71,80.72,80.62,80.62,10600.0,66.8878,66.8961,66.8132,66.8132,10600.0
2015-02-24 12:00:00,80.59,80.64,80.57,80.58,8500.0,66.7883,66.8298,66.7718,66.7801,8500.0
2015-02-24 12:05:00,80.58,80.62,80.57,80.57,7400.0,66.7801,66.8132,66.7718,66.7718,7400.0
2015-02-24 12:10:00,80.57,80.6,80.56,80.57,12000.0,66.7718,66.7966,66.7635,66.7718,12000.0
2015-02-24 12:15:00,80.57,80.6,80.48,80.53,14100.0,66.7718,66.7966,66.6972,66.7386,14100.0
2015-02-24 12:20:00,80.53,80.53,80.42,80.42,12800.0,66.7386,66.7386,66.6475,66.6475,12800.0
2015-02-24 12:25:00,80.42,80.52,80.42,80.51,15700.0,66.6475,66.7303,66.6475,66.722,15700.0
2015-02-24 12:30:00,80.51,80.51,80.38,80.46,43100.0,66.722,66.722,66.6143,66.6806,43100.0
2015-02-24 12:35:00,80.45,80.5,80.45,80.49,43400.0,66.6723,66.7138,66.6723,66.7055,43400.0
2015-02-24 12:40:00,80.49,80.59,80.47,80.56,19300.0,66.7055,66.7883,66.6889,66.7635,19300.0
2015-02-24 12:45:00,80.55,80.61,80.5,80.6,13500.0,66.7552,66.8049,66.7138,66.7966,13500.0
2015-02-24 12:50:00,80.61,80.61,80.52,80.54,11000.0,66.8049,66.8049,66.7303,66.7469,11000.0
2015-02-24 12:55:00,80.56,80.62,80.55,80.57,23300.0,66.7635,66.8132,66.7552,66.7718,23300.0
2015-02-24 13:00:00,80.58,80.58,80.49,80.54,11100.0,66.7801,66.7801,66.7055,66.7469,11100.0
2015-02-24 13:05:00,80.54,80.62,80.49,80.62,14900.0,66.7469,66.8132,66.7055,66.8132,14900.0
2015-02-24 13:10:00,80.62,80.63,80.57,80.57,11900.0,66.8132,66.8215,66.7718,66.7718,11900.0
2015-02-24 13:15:00,80.57,80.62,80.54,80.59,8600.0,66.7718,66.8132,66.7469,66.7883,8600.0
2015-02-24 13:20:00,80.58,80.59,80.49,80.5,23800.0,66.7801,66.7883,66.7055,66.7138,23800.0
2015-02-24 13:25:00,80.49,80.58,80.48,80.54,37500.0,66.7055,66.7801,66.6972,66.7469,37500.0
2015-02-24 13:30:00,80.55,80.58,80.52,80.56,17400.0,66.7552,66.7801,66.7303,66.7635,17400.0
2015-02-24 13:35:00,80.56,80.58,80.48,80.5,18800.0,66.7635,66.7801,66.6972,66.7138,18800.0
2015-02-24 13:40:00,80.51,80.55,80.49,80.53,11500.0,66.722,66.7552,66.7055,66.7386,11500.0
2015-02-24 13:45:00,80.53,80.53,80.47,80.5,14500.0,66.7386,66.7386,66.6889,66.7138,14500.0
2015-02-24 13:50:00,80.5,80.57,80.5,80.56,10800.0,66.7138,66.7718,66.7138,66.7635,10800.0
2015-02-24 13:55:00,80.56,80.59,80.54,80.55,10800.0,66.7635,66.7883,66.7469,66.7552,10800.0
2015-02-24 14:00:00,80.55,80.58,80.54,80.56,19500.0,66.7552,66.7801,66.7469,66.7635,19500.0
2015-02-24 14:05:00,80.56,80.57,80.44,80.45,35300.0,66.7635,66.7718,66.664,66.6723,35300.0
2015-02-24 14:10:00,80.45,80.47,80.43,80.47,19300.0,66.6723,66.6889,66.6557,66.6889,19300.0
2015-02-24 14:15:00,80.47,80.5,80.45,80.48,11000.0,66.6889,66.7138,66.6723,66.6972,11000.0
2015-02-24 14:20:00,80.48,80.54,80.48,80.52,14200.0,66.6972,66.7469,66.6972,66.7303,14200.0
2015-02-24 14:25:00,80.51,80.55,80.47,80.48,17700.0,66.722,66.7552,66.6889,66.6972,17700.0
2015-02-24 14:30:00,80.49,80.51,80.47,80.47,28600.0,66.7055,66.722,66.6889,66.6889,28600.0
2015-02-24 14:35:00,80.47,80.55,80.47,80.54,16900.0,66.6889,66.7552,66.6889,66.7469,16900.0
2015-02-24 14:40:00,80.56,80.62,80.55,80.6,9600.0,66.7635,66.8132,66.7552,66.7966,9600.0
2015-02-24 14:45:00,80.6,80.6,80.52,80.53,10800.0,66.7966,66.7966,66.7303,66.7386,10800.0
2015-02-24 14:50:00,80.54,80.61,80.53,80.6,11200.0,66.7469,66.8049,66.7386,66.7966,11200.0
2015-02-24 14:55:00,80.6,80.66,80.59,80.65,14000.0,66.7966,66.8464,66.7883,66.8381,14000.0
2015-02-24 15:00:00,80.66,80.7,80.65,80.66,19200.0,66.8464,66.8795,66.8381,66.8464,19200.0
2015-02-24 15:05:00,80.67,80.74,80.66,80.73,20200.0,66.8546,66.9127,66.8464,66.9044,20200.0
2015-02-24 15:10:00,80.72,80.72,80.67,80.7,20600.0,66.8961,66.8961,66.8546,66.8795,20600.0
2015-02-24 15:15:00,80.7,80.75,80.67,80.75,16700.0,66.8795,66.9209,66.8546,66.9209,16700.0
2015-02-24 15:20:00,80.75,80.75,80.7,80.71,20300.0,66.9209,66.9209,66.8795,66.8878,20300.0
2015-02-24 15:25:00,80.71,80.73,80.7,80.71,16200.0,66.8878,66.9044,66.8795,66.8878,16200.0
2015-02-24 15:30:00,80.71,80.71,80.65,80.67,36400.0,66.8878,66.8878,66.8381,66.8546,36400.0
2015-02-24 15:35:00,80.67,80.68,80.63,80.64,28500.0,66.8546,66.8629,66.8215,66.8298,28500.0
2015-02-24 15:40:00,80.64,80.68,80.62,80.65,37800.0,66.8298,66.8629,66.8132,66.8381,37800.0
2015-02-24 15:45:00,80.64,80.65,80.58,80.58,56600.0,66.8298,66.8381,66.7801,66.7801,56600.0
2015-02-24 15:50:00,80.59,80.6,80.51,80.52,37100.0,66.7883,66.7966,66.722,66.7303,37100.0
2015-02-24 15:55:00,80.51,80.55,80.49,80.5,118300.0,66.722,66.7552,66.7055,66.7138,118300.0
2015-02-25 09:30:00,80.18,80.41,79.91,80.04,81500.0,66.4486,66.6392,66.2248,66.3325,81500.0
2015-02-25 09:35:00,80.04,80.42,80.02,80.29,31000.0,66.3325,66.6475,66.316,66.5397,31000.0
2015-02-25 09:40:00,80.32,80.38,80.12,80.25,20700.0,66.5646,66.6143,66.3988,66.5066,20700.0
2015-02-25 09:45:00,80.27,80.32,80.17,80.23,60400.0,66.5231,66.5646,66.4403,66.49,60400.0
2015-02-25 09:50:00,80.23,80.34,80.14,80.3,80100.0,66.49,66.5812,66.4154,66.548,80100.0
2015-02-25 09:55:00,80.3,80.33,80.28,80.32,30700.0,66.548,66.5729,66.5314,66.5646,30700.0
2015-02-25 10:00:00,80.31,80.33,80.2,80.29,33200.0,66.5563,66.5729,66.4651,66.5397,33200.0
2015-02-25 10:05:00,80.31,80.32,80.23,80.28,35500.0,66.5563,66.5646,66.49,66.5314,35500.0
2015-02-25 10:10:00,80.29,80.32,80.22,80.28,31500.0,66.5397,66.5646,66.4817,66.5314,31500.0
2015-02-25 10:15:00,80.28,80.34,80.23,80.29,51600.0,66.5314,66.5812,66.49,66.5397,51600.0
2015-02-25 10:20:00,80.29,80.36,80.26,80.29,58500.0,66.5397,66.5977,66.5149,66.5397,58500.0
2015-02-25 10:25:00,80.3,80.38,80.24,80.32,35700.0,66.548,66.6143,66.4983,66.5646,35700.0
2015-02-25 10:30:00,80.32,80.36,80.26,80.27,36000.0,66.5646,66.5977,66.5149,66.5231,36000.0
2015-02-25 10:35:00,80.26,80.26,80.12,80.12,57600.0,66.5149,66.5149,66.3988,66.3988,57600.0
2015-02-25 10:40:00,80.13,80.15,80.08,80.14,39300.0,66.4071,66.4237,66.3657,66.4154,39300.0
2015-02-25 10:45:00,80.15,80.17,80.06,80.06,26900.0,66.4237,66.4403,66.3491,66.3491,26900.0
2015-02-25 10:50:00,80.05,80.06,79.97,79.97,24700.0,66.3408,66.3491,66.2745,66.2745,24700.0
2015-02-25 10:55:00,79.98,80.08,79.97,80.0,26000.0,66.2828,66.3657,66.2745,66.2994,26000.0
2015-02-25 11:00:00,79.99,80.09,79.98,80.07,29300.0,66.2911,66.374,66.2828,66.3574,29300.0
2015-02-25 11:05:00,80.07,80.11,80.03,80.08,17700.0,66.3574,66.3906,66.3243,66.3657,17700.0
2015-02-25 11:10:00,80.08,80.23,80.07,80.19,20100.0,66.3657,66.49,66.3574,66.4569,20100.0
2015-02-25 11:15:00,80.19,80.3,80.16,80.28,13100.0,66.4569,66.548,66.432,66.5314,13100.0
2015-02-25 11:20:00,80.29,80.31,80.19,80.25,16800.0,66.5397,66.5563,66.4569,66.5066,16800.0
2015-02-25 11:25:00,80.24,80.4,80.24,80.34,25300.0,66.4983,66.6309,66.4983,66.5812,25300.0
2015-02-25 11:30:00,80.33,80.41,80.33,80.4,8500.0,66.5729,66.6392,66.5729,66.6309,8500.0
2015-02-25 11:35:00,80.4,80.4,80.33,80.33,18200.0,66.6309,66.6309,66.5729,66.5729,18200.0
2015-02-25 11:40:00,80.34,80.34,80.24,80.25,29500.0,66.5812,66.5812,66.4983,66.5066,29500.0
2015-02-25 11:45:00,80.25,80.26,80.22,80.23,20800.0,66.5066,66.5149,66.4817,66.49,20800.0
2015-02-25 11:50:00,80.23,80.24,80.2,80.21,64500.0,66.49,66.4983,66.4651,66.4734,64500.0
2015-02-25 11:55:00,80.22,80.23,80.13,80.13,26700.0,66.4817,66.49,66.4071,66.4071,26700.0
2015-02-25 12:00:00,80.14,80.23,80.13,80.21,22200.0,66.4154,66.49,66.4071,66.4734,22200.0
2015-02-25 12:05:00,80.21,80.24,80.14,80.14,10400.0,66.4734,66.4983,66.4154,66.4154,10400.0
2015-02-25 12:10:00,80.15,80.22,80.15,80.19,10100.0,66.4237,66.4817,66.4237,66.4569,10100.0
2015-02-25 12:15:00,80.19,80.25,80.18,80.23,17400.0,66.4569,66.5066,66.4486,66.49,17400.0
2015-02-25 12:20:00,80.22,80.32,80.22,80.29,12400.0,66.4817,66.5646,66.4817,66.5397,12400.0
2015-02-25 12:25:00,80.3,80.31,80.21,80.21,9800.0,66.548,66.5563,66.4734,66.4734,9800.0
2015-02-25 12:30:00,80.21,80.27,80.2,80.21,19100.0,66.4734,66.5231,66.4651,66.4734,19100.0
2015-02-25 12:35:00,80.21,80.21,80.13,80.14,17800.0,66.4734,66.4734,66.4071,66.4154,17800.0
2015-02-25 12:40:00,80.14,80.14,80.08,80.08,22600.0,66.4154,66.4154,66.3657,66.3657,22600.0
2015-02-25 12:45:00,80.09,80.1,80.05,80.05,33800.0,66.374,66.3823,66.3408,66.3408,33800.0
2015-02-25 12:50:00,80.05,80.06,79.99,80.0,28700.0,66.3408,66.3491,66.2911,66.2994,28700.0
2015-02-25 12:55:00,79.99,80.05,79.99,80.04,24500.0,66.2911,66.3408,66.2911,66.3325,24500.0
2015-02-25 13:00:00,80.05,80.08,79.99,80.0,20000.0,66.3408,66.3657,66.2911,66.2994,20000.0
2015-02-25 13:05:00,79.99,80.0,79.91,79.93,26300.0,66.2911,66.2994,66.2248,66.2414,26300.0
2015-02-25 13:10:00,79.94,79.94,79.88,79.92,23100.0,66.2497,66.2497,66.1999,66.2331,23100.0
2015-02-25 13:15:00,79.92,80.0,79.92,79.98,24900.0,66.2331,66.2994,66.2331,66.2828,24900.0
2015-02-25 13:20:00,79.99,80.0,79.95,80.0,23800.0,66.2911,66.2994,66.258,66.2994,23800.0
2015-02-25 13:25:00,79.99,80.0,79.96,80.0,30300.0,66.2911,66.2994,66.2662,66.2994,30300.0
2015-02-25 13:30:00,80.0,80.05,79.99,80.04,49500.0,66.2994,66.3408,66.2911,66.3325,49500.0
2015-02-25 13:35:00,80.04,80.05,79.99,80.04,36200.0,66.3325,66.3408,66.2911,66.3325,36200.0
2015-02-25 13:40:00,80.04,80.05,79.96,79.99,43700.0,66.3325,66.3408,66.2662,66.2911,43700.0
2015-02-25 13:45:00,79.99,80.02,79.99,80.02,15800.0,66.2911,66.316,66.2911,66.316,15800.0
2015-02-25 13:50:00,80.03,80.05,79.98,80.01,23700.0,66.3243,66.3408,66.2828,66.3077,23700.0
2015-02-25 13:55:00,80.02,80.05,80.01,80.05,13100.0,66.316,66.3408,66.3077,66.3408,13100.0
2015-02-25 14:00:00,80.05,80.06,79.98,79.98,20600.0,66.3408,66.3491,66.2828,66.2828,20600.0
2015-02-25 14:05:00,79.97,79.98,79.9,79.91,26800.0,66.2745,66.2828,66.2165,66.2248,26800.0
2015-02-25 14:10:00,79.91,79.92,79.87,79.87,17200.0,66.2248,66.2331,66.1917,66.1917,17200.0
2015-02-25 14:15:00,79.88,79.96,79.87,79.92,33700.0,66.1999,66.2662,66.1917,66.2331,33700.0
2015-02-25 14:20:00,79.92,79.92,79.84,79.85,31800.0,66.2331,66.2331,66.1668,66.1751,31800.0
2015-02-25 14:25:00,79.85,79.87,79.77,79.86,50900.0,66.1751,66.1917,66.1088,66.1834,50900.0
2015-02-25 14:30:00,79.86,79.88,79.82,79.87,100000.0,66.1834,66.1999,66.1502,66.1917,100000.0
2015-02-25 14:35:00,79.89,79.91,79.83,79.83,35800.0,66.2082,66.2248,66.1585,66.1585,35800.0
2015-02-25 14:40:00,79.84,79.91,79.83,79.88,22700.0,66.1668,66.2248,66.1585,66.1999,22700.0
2015-02-25 14:45:00,79.88,79.93,79.86,79.88,20800.0,66.1999,66.2414,66.1834,66.1999,20800.0
2015-02-25 14:50:00,79.88,79.88,79.8,79.81,28200.0,66.1999,66.1999,66.1336,66.1419,28200.0
2015-02-25 14:55:00,79.81,79.82,79.67,79.67,46500.0,66.1419,66.1502,66.0259,66.0259,46500.0
2015-02-25 15:00:00,79.68,79.7,79.6,79.65,79600.0,66.0342,66.0508,65.9679,66.0093,79600.0
2015-02-25 15:05:00,79.64,79.7,79.62,79.62,20100.0,66.001,66.0508,65.9845,65.9845,20100.0
2015-02-25 15:10:00,79.63,79.69,79.62,79.68,24000.0,65.9928,66.0425,65.9845,66.0342,24000.0
2015-02-25 15:15:00,79.69,79.7,79.64,79.68,32700.0,66.0425,66.0508,66.001,66.0342,32700.0
2015-02-25 15:20:00,79.68,79.69,79.64,79.68,33500.0,66.0342,66.0425,66.001,66.0342,33500.0
2015-02-25 15:25:00,79.68,79.69,79.57,79.58,39500.0,66.0342,66.0425,65.943,65.9513,39500.0
2015-02-25 15:30:00,79.58,79.61,79.55,79.56,56700.0,65.9513,65.9762,65.9265,65.9347,56700.0
2015-02-25 15:35:00,79.56,79.66,79.56,79.66,38700.0,65.9347,66.0176,65.9347,66.0176,38700.0
2015-02-25 15:40:00,79.66,79.71,79.63,79.71,45500.0,66.0176,66.0591,65.9928,66.0591,45500.0
2015-02-25 15:45:00,79.72,79.74,79.61,79.61,85000.0,66.0673,66.0839,65.9762,65.9762,85000.0
2015-02-25 15:50:00,79.62,79.67,79.61,79.67,84700.0,65.9845,66.0259,65.9762,66.0259,84700.0
2015-02-25 15:55:00,79.66,79.7,79.64,79.65,114500.0,66.0176,66.0508,66.001,66.0093,114500.0
2015-02-26 09:30:00,79.48,79.92,79.48,79.78,48600.0,65.8684,66.2331,65.8684,66.1171,48600.0
2015-02-26 09:35:00,79.77,79.92,79.75,79.89,21900.0,66.1088,66.2331,66.0922,66.2082,21900.0
2015-02-26 09:40:00,79.86,79.97,79.84,79.94,20100.0,66.1834,66.2745,66.1668,66.2497,20100.0
2015-02-26 09:45:00,79.91,79.91,79.61,79.65,17900.0,66.2248,66.2248,65.9762,66.0093,17900.0
2015-02-26 09:50:00,79.66,79.79,79.55,79.55,15300.0,66.0176,66.1254,65.9265,65.9265,15300.0
2015-02-26 09:55:00,79.5,79.64,79.49,79.49,21300.0,65.885,66.001,65.8767,65.8767,21300.0
2015-02-26 10:00:00,79.49,79.52,79.35,79.36,47700.0,65.8767,65.9016,65.7607,65.769,47700.0
2015-02-26 10:05:00,79.36,79.46,79.35,79.45,38200.0,65.769,65.8519,65.7607,65.8436,38200.0
2015-02-26 10:10:00,79.45,79.46,79.33,79.4,31000.0,65.8436,65.8519,65.7441,65.8021,31000.0
2015-02-26 10:15:00,79.4,79.42,79.35,79.39,25000.0,65.8021,65.8187,65.7607,65.7939,25000.0
2015-02-26 10:20:00,79.4,79.45,79.34,79.35,24500.0,65.8021,65.8436,65.7524,65.7607,24500.0
2015-02-26 10:25:00,79.34,79.36,79.29,79.34,27700.0,65.7524,65.769,65.711,65.7524,27700.0
2015-02-26 10:30:00,79.34,79.45,79.28,79.4,34300.0,65.7524,65.8436,65.7027,65.8021,34300.0
2015-02-26 10:35:00,79.41,79.48,79.38,79.39,14400.0,65.8104,65.8684,65.7856,65.7939,14400.0
2015-02-26 10:40:00,79.39,79.4,79.22,79.26,34900.0,65.7939,65.8021,65.653,65.6861,34900.0
2015-02-26 10:45:00,79.26,79.34,79.23,79.31,38700.0,65.6861,65.7524,65.6613,65.7276,38700.0
2015-02-26 10:50:00,79.31,79.4,79.3,79.33,124400.0,65.7276,65.8021,65.7193,65.7441,124400.0
2015-02-26 10:55:00,79.33,79.35,79.25,79.26,23300.0,65.7441,65.7607,65.6778,65.6861,23300.0
2015-02-26 11:00:00,79.26,79.33,79.24,79.3,24500.0,65.6861,65.7441,65.6695,65.7193,24500.0
2015-02-26 11:05:00,79.31,79.43,79.28,79.4,26300.0,65.7276,65.827,65.7027,65.8021,26300.0
2015-02-26 11:10:00,79.4,79.41,79.29,79.31,14300.0,65.8021,65.8104,65.711,65.7276,14300.0
2015-02-26 11:15:00,79.32,79.45,79.31,79.45,19400.0,65.7358,65.8436,65.7276,65.8436,19400.0
2015-02-26 11:20:00,79.44,79.47,79.39,79.39,26600.0,65.8353,65.8602,65.7939,65.7939,26600.0
2015-02-26 11:25:00,79.4,79.4,79.28,79.29,24300.0,65.8021,65.8021,65.7027,65.711,24300.0
2015-02-26 11:30:00,79.29,79.34,79.25,79.27,19700.0,65.711,65.7524,65.6778,65.6944,19700.0
2015-02-26 11:35:00,79.27,79.42,79.27,79.34,27300.0,65.6944,65.8187,65.6944,65.7524,27300.0
2015-02-26 11:40:00,79.33,79.33,79.26,79.27,15400.0,65.7441,65.7441,65.6861,65.6944,15400.0
2015-02-26 11:45:00,79.26,79.26,79.18,79.19,20300.0,65.6861,65.6861,65.6198,65.6281,20300.0
2015-02-26 11:50:00,79.18,79.19,79.15,79.18,23000.0,65.6198,65.6281,65.595,65.6198,23000.0
2015-02-26 11:55:00,79.17,79.19,79.08,79.1,17700.0,65.6115,65.6281,65.5369,65.5535,17700.0
2015-02-26 12:00:00,79.1,79.11,79.05,79.1,25700.0,65.5535,65.5618,65.5121,65.5535,25700.0
2015-02-26 12:05:00,79.11,79.17,79.09,79.11,28300.0,65.5618,65.6115,65.5452,65.5618,28300.0
2015-02-26 12:10:00,79.11,79.15,79.08,79.15,18600.0,65.5618,65.595,65.5369,65.595,18600.0
2015-02-26 12:15:00,79.13,79.13,79.03,79.03,20200.0,65.5784,65.5784,65.4955,65.4955,20200.0
2015-02-26 12:20:00,79.02,79.09,79.01,79.04,34300.0,65.4872,65.5452,65.4789,65.5038,34300.0
2015-02-26 12:25:00,79.04,79.05,78.94,78.96,39300.0,65.5038,65.5121,65.4209,65.4375,39300.0
2015-02-26 12:30:00,78.94,79.04,78.93,79.03,22900.0,65.4209,65.5038,65.4126,65.4955,22900.0
2015-02-26 12:35:00,79.02,79.08,79.02,79.04,21300.0,65.4872,65.5369,65.4872,65.5038,21300.0
2015-02-26 12:40:00,79.05,79.05,78.98,78.99,19200.0,65.5121,65.5121,65.4541,65.4624,19200.0
2015-02-26 12:45:00,78.99,79.16,78.98,79.09,27400.0,65.4624,65.6032,65.4541,65.5452,27400.0
2015-02-26 12:50:00,79.09,79.17,79.09,79.17,17700.0,65.5452,65.6115,65.5452,65.6115,17700.0
2015-02-26 12:55:00,79.18,79.22,79.18,79.19,14000.0,65.6198,65.653,65.6198,65.6281,14000.0
2015-02-26 13:00:00,79.19,79.2,79.15,79.15,18700.0,65.6281,65.6364,65.595,65.595,18700.0
2015-02-26 13:05:00,79.15,79.17,79.11,79.12,20200.0,65.595,65.6115,65.5618,65.5701,20200.0
2015-02-26 13:10:00,79.12,79.21,79.1,79.2,18600.0,65.5701,65.6447,65.5535,65.6364,18600.0
2015-02-26 13:15:00,79.2,79.26,79.19,79.19,25400.0,65.6364,65.6861,65.6281,65.6281,25400.0
2015-02-26 13:20:00,79.18,79.19,79.08,79.13,30200.0,65.6198,65.6281,65.5369,65.5784,30200.0
2015-02-26 13:25:00,79.12,79.15,79.11,79.14,20000.0,65.5701,65.595,65.5618,65.5867,20000.0
2015-02-26 13:30:00,79.15,79.25,79.14,79.24,22200.0,65.595,65.6778,65.5867,65.6695,22200.0
2015-02-26 13:35:00,79.23,79.26,79.2,79.26,23400.0,65.6613,65.6861,65.6364,65.6861,23400.0
2015-02-26 13:40:00,79.26,79.27,79.16,79.16,20300.0,65.6861,65.6944,65.6032,65.6032,20300.0
2015-02-26 13:45:00,79.15,79.2,79.1,79.1,11000.0,65.595,65.6364,65.5535,65.5535,11000.0
2015-02-26 13:50:00,79.11,79.12,79.08,79.08,12800.0,65.5618,65.5701,65.5369,65.5369,12800.0
2015-02-26 13:55:00,79.09,79.14,79.06,79.11,26200.0,65.5452,65.5867,65.5204,65.5618,26200.0
2015-02-26 14:00:00,79.11,79.2,79.11,79.18,13300.0,65.5618,65.6364,65.5618,65.6198,13300.0
2015-02-26 14:05:00,79.17,79.21,79.11,79.11,15500.0,65.6115,65.6447,65.5618,65.5618,15500.0
2015-02-26 14:10:00,79.11,79.14,79.06,79.09,18500.0,65.5618,65.5867,65.5204,65.5452,18500.0
2015-02-26 14:15:00,79.09,79.09,79.01,79.01,20300.0,65.5452,65.5452,65.4789,65.4789,20300.0
2015-02-26 14:20:00,79.0,79.1,78.99,79.09,20600.0,65.4706,65.5535,65.4624,65.5452,20600.0
2015-02-26 14:25:00,79.08,79.11,78.94,78.96,22600.0,65.5369,65.5618,65.4209,65.4375,22600.0
2015-02-26 14:30:00,78.95,79.0,78.87,78.88,22400.0,65.4292,65.4706,65.3629,65.3712,22400.0
2015-02-26 14:35:00,78.87,78.91,78.84,78.91,28200.0,65.3629,65.3961,65.338,65.3961,28200.0
2015-02-26 14:40:00,78.92,78.98,78.87,78.88,18500.0,65.4043,65.4541,65.3629,65.3712,18500.0
2015-02-26 14:45:00,78.88,78.89,78.85,78.86,17200.0,65.3712,65.3795,65.3463,65.3546,17200.0
2015-02-26 14:50:00,78.86,78.89,78.85,78.89,16100.0,65.3546,65.3795,65.3463,65.3795,16100.0
2015-02-26 14:55:00,78.89,78.89,78.81,78.84,20200.0,65.3795,65.3795,65.3132,65.338,20200.0
2015-02-26 15:00:00,78.85,78.85,78.72,78.76,35300.0,65.3463,65.3463,65.2386,65.2717,35300.0
2015-02-26 15:05:00,78.76,78.86,78.75,78.83,26900.0,65.2717,65.3546,65.2635,65.3298,26900.0
2015-02-26 15:10:00,78.83,78.94,78.83,78.94,37500.0,65.3298,65.4209,65.3298,65.4209,37500.0
2015-02-26 15:15:00,78.95,79.03,78.9,79.02,29000.0,65.4292,65.4955,65.3878,65.4872,29000.0
2015-02-26 15:20:00,79.01,79.09,79.01,79.01,32800.0,65.4789,65.5452,65.4789,65.4789,32800.0
2015-02-26 15:25:00,79.02,79.05,78.99,79.03,37000.0,65.4872,65.5121,65.4624,65.4955,37000.0
2015-02-26 15:30:00,79.04,79.06,78.99,79.02,39700.0,65.5038,65.5204,65.4624,65.4872,39700.0
2015-02-26 15:35:00,79.02,79.09,79.02,79.05,34000.0,65.4872,65.5452,65.4872,65.5121,34000.0
2015-02-26 15:40:00,79.06,79.18,79.06,79.15,39100.0,65.5204,65.6198,65.5204,65.595,39100.0
2015-02-26 15:45:00,79.15,79.2,79.15,79.17,52300.0,65.595,65.6364,65.595,65.6115,52300.0
2015-02-26 15:50:00,79.18,79.22,79.15,79.22,42200.0,65.6198,65.653,65.595,65.653,42200.0
2015-02-26 15:55:00,79.22,79.24,79.09,79.14,152300.0,65.653,65.6695,65.5452,65.5867,152300.0
2015-02-27 09:30:00,78.86,79.41,78.86,79.33,42300.0,65.3546,65.8104,65.3546,65.7441,42300.0
2015-02-27 09:35:00,79.35,79.39,79.26,79.35,17400.0,65.7607,65.7939,65.6861,65.7607,17400.0
2015-02-27 09:40:00,79.33,79.39,79.06,79.07,38800.0,65.7441,65.7939,65.5204,65.5287,38800.0
2015-02-27 09:45:00,79.06,79.09,78.86,78.95,62800.0,65.5204,65.5452,65.3546,65.4292,62800.0
2015-02-27 09:50:00,78.93,78.97,78.85,78.91,34500.0,65.4126,65.4458,65.3463,65.3961,34500.0
2015-02-27 09:55:00,78.91,79.05,78.91,79.05,40400.0,65.3961,65.5121,65.3961,65.5121,40400.0
2015-02-27 10:00:00,79.06,79.18,79.03,79.17,22000.0,65.5204,65.6198,65.4955,65.6115,22000.0
2015-02-27 10:05:00,79.17,79.3,79.17,79.24,28300.0,65.6115,65.7193,65.6115,65.6695,28300.0
2015-02-27 10:10:00,79.23,79.24,78.99,79.04,44600.0,65.6613,65.6695,65.4624,65.5038,44600.0
2015-02-27 10:15:00,79.04,79.08,78.98,78.99,29500.0,65.5038,65.5369,65.4541,65.4624,29500.0
2015-02-27 10:20:00,78.99,79.02,78.9,79.02,39400.0,65.4624,65.4872,65.3878,65.4872,39400.0
2015-02-27 10:25:00,79.02,79.1,79.02,79.08,34300.0,65.4872,65.5535,65.4872,65.5369,34300.0
2015-02-27 10:30:00,79.08,79.12,79.05,79.06,32300.0,65.5369,65.5701,65.5121,65.5204,32300.0
2015-02-27 10:35:00,79.06,79.07,78.92,78.95,41800.0,65.5204,65.5287,65.4043,65.4292,41800.0
2015-02-27 10:40:00,78.96,79.05,78.95,79.04,30600.0,65.4375,65.5121,65.4292,65.5038,30600.0
2015-02-27 10:45:00,79.03,79.11,79.01,79.1,22500.0,65.4955,65.5618,65.4789,65.5535,22500.0
2015-02-27 10:50:00,79.1,79.12,79.08,79.11,19800.0,65.5535,65.5701,65.5369,65.5618,19800.0
2015-02-27 10:55:00,79.11,79.18,79.11,79.17,26100.0,65.5618,65.6198,65.5618,65.6115,26100.0
2015-02-27 11:00:00,79.18,79.18,79.14,79.17,24600.0,65.6198,65.6198,65.5867,65.6115,24600.0
2015-02-27 11:05:00,79.17,79.22,79.15,79.2,18800.0,65.6115,65.653,65.595,65.6364,18800.0
2015-02-27 11:10:00,79.21,79.24,79.18,79.24,21100.0,65.6447,65.6695,65.6198,65.6695,21100.0
2015-02-27 11:15:00,79.24,79.28,79.23,79.26,21300.0,65.6695,65.7027,65.6613,65.6861,21300.0
2015-02-27 11:20:00,79.26,79.27,79.21,79.23,48100.0,65.6861,65.6944,65.6447,65.6613,48100.0
2015-02-27 11:25:00,79.23,79.23,79.1,79.11,43400.0,65.6613,65.6613,65.5535,65.5618,43400.0
2015-02-27 11:30:00,79.11,79.18,79.1,79.16,25700.0,65.5618,65.6198,65.5535,65.6032,25700.0
2015-02-27 11:35:00,79.16,79.21,79.14,79.21,33600.0,65.6032,65.6447,65.5867,65.6447,33600.0
2015-02-27 11:40:00,79.21,79.26,79.19,79.25,20700.0,65.6447,65.6861,65.6281,65.6778,20700.0
2015-02-27 11:45:00,79.25,79.25,79.18,79.19,20100.0,65.6778,65.6778,65.6198,65.6281,20100.0
2015-02-27 11:50:00,79.19,79.22,79.17,79.21,12600.0,65.6281,65.653,65.6115,65.6447,12600.0
2015-02-27 11:55:00,79.21,79.24,79.21,79.22,18700.0,65.6447,65.6695,65.6447,65.653,18700.0
2015-02-27 12:00:00,79.22,79.23,79.17,79.17,20900.0,65.653,65.6613,65.6115,65.6115,20900.0
2015-02-27 12:05:00,79.17,79.21,79.15,79.2,15800.0,65.6115,65.6447,65.595,65.6364,15800.0
2015-02-27 12:10:00,79.2,79.23,79.18,79.22,15400.0,65.6364,65.6613,65.6198,65.653,15400.0
2015-02-27 12:15:00,79.22,79.22,79.19,79.22,17500.0,65.653,65.653,65.6281,65.653,17500.0
2015-02-27 12:20:00,79.23,79.27,79.21,79.24,19400.0,65.6613,65.6944,65.6447,65.6695,19400.0
2015-02-27 12:25:00,79.25,79.26,79.17,79.2,28000.0,65.6778,65.6861,65.6115,65.6364,28000.0
2015-02-27 12:30:00,79.21,79.22,79.17,79.19,17600.0,65.6447,65.653,65.6115,65.6281,17600.0
2015-02-27 12:35:00,79.19,79.22,79.18,79.22,12800.0,65.6281,65.653,65.6198,65.653,12800.0
2015-02-27 12:40:00,79.22,79.22,79.19,79.2,19500.0,65.653,65.653,65.6281,65.6364,19500.0
2015-02-27 12:45:00,79.2,79.2,79.18,79.19,11600.0,65.6364,65.6364,65.6198,65.6281,11600.0
2015-02-27 12:50:00,79.2,79.23,79.12,79.13,18800.0,65.6364,65.6613,65.5701,65.5784,18800.0
2015-02-27 12:55:00,79.13,79.16,79.11,79.12,50500.0,65.5784,65.6032,65.5618,65.5701,50500.0
2015-02-27 13:00:00,79.12,79.14,79.08,79.11,34600.0,65.5701,65.5867,65.5369,65.5618,34600.0
2015-02-27 13:05:00,79.11,79.14,79.1,79.11,16800.0,65.5618,65.5867,65.5535,65.5618,16800.0
2015-02-27 13:10:00,79.11,79.15,79.08,79.13,28900.0,65.5618,65.595,65.5369,65.5784,28900.0
2015-02-27 13:15:00,79.12,79.13,79.08,79.1,9800.0,65.5701,65.5784,65.5369,65.5535,9800.0
2015-02-27 13:20:00,79.11,79.17,79.1,79.11,26200.0,65.5618,65.6115,65.5535,65.5618,26200.0
2015-02-27 13:25:00,79.11,79.15,79.07,79.13,13800.0,65.5618,65.595,65.5287,65.5784,13800.0
2015-02-27 13:30:00,79.13,79.16,79.11,79.13,23800.0,65.5784,65.6032,65.5618,65.5784,23800.0
2015-02-27 13:35:00,79.13,79.15,79.11,79.13,17100.0,65.5784,65.595,65.5618,65.5784,17100.0
2015-02-27 13:40:00,79.14,79.15,79.12,79.14,11800.0,65.5867,65.595,65.5701,65.5867,11800.0
2015-02-27 13:45:00,79.14,79.16,79.12,79.16,10900.0,65.5867,65.6032,65.5701,65.6032,10900.0
2015-02-27 13:50:00,79.16,79.18,79.12,79.14,24500.0,65.6032,65.6198,65.5701,65.5867,24500.0
2015-02-27 13:55:00,79.14,79.15,79.12,79.13,10100.0,65.5867,65.595,65.5701,65.5784,10100.0
2015-02-27 14:00:00,79.13,79.16,79.09,79.11,43500.0,65.5784,65.6032,65.5452,65.5618,43500.0
2015-02-27 14:05:00,79.12,79.15,79.09,79.09,15600.0,65.5701,65.595,65.5452,65.5452,15600.0
2015-02-27 14:10:00,79.09,79.13,79.06,79.08,23100.0,65.5452,65.5784,65.5204,65.5369,23100.0
2015-02-27 14:15:00,79.09,79.13,79.08,79.08,15900.0,65.5452,65.5784,65.5369,65.5369,15900.0
2015-02-27 14:20:00,79.08,79.15,79.07,79.14,13600.0,65.5369,65.595,65.5287,65.5867,13600.0
2015-02-27 14:25:00,79.15,79.16,79.09,79.09,28200.0,65.595,65.6032,65.5452,65.5452,28200.0
2015-02-27 14:30:00,79.09,79.11,79.07,79.11,16400.0,65.5452,65.5618,65.5287,65.5618,16400.0
2015-02-27 14:35:00,79.1,79.11,78.99,79.01,16200.0,65.5535,65.5618,65.4624,65.4789,16200.0
2015-02-27 14:40:00,79.02,79.04,78.9,78.9,32600.0,65.4872,65.5038,65.3878,65.3878,32600.0
2015-02-27 14:45:00,78.92,78.92,78.85,78.88,35500.0,65.4043,65.4043,65.3463,65.3712,35500.0
2015-02-27 14:50:00,78.9,78.94,78.88,78.93,19000.0,65.3878,65.4209,65.3712,65.4126,19000.0
2015-02-27 14:55:00,78.93,78.96,78.91,78.96,23700.0,65.4126,65.4375,65.3961,65.4375,23700.0
2015-02-27 15:00:00,78.96,78.97,78.88,78.94,33300.0,65.4375,65.4458,65.3712,65.4209,33300.0
2015-02-27 15:05:00,78.94,78.99,78.94,78.94,23100.0,65.4209,65.4624,65.4209,65.4209,23100.0
2015-02-27 15:10:00,78.94,78.94,78.9,78.9,30100.0,65.4209,65.4209,65.3878,65.3878,30100.0
2015-02-27 15:15:00,78.89,78.95,78.85,78.91,33100.0,65.3795,65.4292,65.3463,65.3961,33100.0
2015-02-27 15:20:00,78.91,78.97,78.88,78.96,36600.0,65.3961,65.4458,65.3712,65.4375,36600.0
2015-02-27 15:25:00,78.97,79.0,78.92,79.0,22200.0,65.4458,65.4706,65.4043,65.4706,22200.0
2015-02-27 15:30:00,78.99,78.99,78.9,78.92,50500.0,65.4624,65.4624,65.3878,65.4043,50500.0
2015-02-27 15:35:00,78.92,78.95,78.88,78.92,37500.0,65.4043,65.4292,65.3712,65.4043,37500.0
2015-02-27 15:40:00,78.92,78.92,78.81,78.86,45800.0,65.4043,65.4043,65.3132,65.3546,45800.0
2015-02-27 15:45:00,78.84,78.9,78.81,78.89,61600.0,65.338,65.3878,65.3132,65.3795,61600.0
2015-02-27 15:50:00,78.89,78.92,78.82,78.83,101000.0,65.3795,65.4043,65.3215,65.3298,101000.0
2015-02-27 15:55:00,78.82,78.82,78.71,78.72,247300.0,65.3215,65.3215,65.2303,65.2386,247300.0
2015-03-02 09:30:00,78.34,78.79,78.27,78.56,134200.0,64.9237,65.2966,64.8657,65.106,134200.0
2015-03-02 09:35:00,78.58,78.9,78.54,78.7,61200.0,65.1226,65.3878,65.0894,65.222,61200.0
2015-03-02 09:40:00,78.66,78.9,78.66,78.85,22300.0,65.1889,65.3878,65.1889,65.3463,22300.0
2015-03-02 09:45:00,78.85,78.95,78.8,78.84,53100.0,65.3463,65.4292,65.3049,65.338,53100.0
2015-03-02 09:50:00,78.84,78.86,78.47,78.6,84500.0,65.338,65.3546,65.0314,65.1392,84500.0
2015-03-02 09:55:00,78.61,78.75,78.6,78.64,43900.0,65.1474,65.2635,65.1392,65.1723,43900.0
2015-03-02 10:00:00,78.66,78.75,78.54,78.58,61800.0,65.1889,65.2635,65.0894,65.1226,61800.0
2015-03-02 10:05:00,78.56,78.73,78.56,78.71,43000.0,65.106,65.2469,65.106,65.2303,43000.0
2015-03-02 10:10:00,78.71,78.87,78.71,78.85,32300.0,65.2303,65.3629,65.2303,65.3463,32300.0
2015-03-02 10:15:00,78.86,78.94,78.86,78.87,39300.0,65.3546,65.4209,65.3546,65.3629,39300.0
2015-03-02 10:20:00,78.87,78.95,78.86,78.92,54500.0,65.3629,65.4292,65.3546,65.4043,54500.0
2015-03-02 10:25:00,78.92,78.94,78.84,78.88,50600.0,65.4043,65.4209,65.338,65.3712,50600.0
2015-03-02 10:30:00,78.89,78.92,78.79,78.86,43100.0,65.3795,65.4043,65.2966,65.3546,43100.0
2015-03-02 10:35:00,78.86,78.87,78.82,78.84,35600.0,65.3546,65.3629,65.3215,65.338,35600.0
2015-03-02 10:40:00,78.84,78.92,78.78,78.9,85400.0,65.338,65.4043,65.2883,65.3878,85400.0
2015-03-02 10:45:00,78.89,78.97,78.85,78.96,101600.0,65.3795,65.4458,65.3463,65.4375,101600.0
2015-03-02 10:50:00,78.97,79.11,78.93,79.04,69100.0,65.4458,65.5618,65.4126,65.5038,69100.0
2015-03-02 10:55:00,79.04,79.11,79.03,79.07,66500.0,65.5038,65.5618,65.4955,65.5287,66500.0
2015-03-02 11:00:00,79.06,79.1,79.01,79.02,49500.0,65.5204,65.5535,65.4789,65.4872,49500.0
2015-03-02 11:05:00,79.03,79.08,78.98,79.04,20000.0,65.4955,65.5369,65.4541,65.5038,20000.0
2015-03-02 11:10:00,79.06,79.1,79.05,79.05,22700.0,65.5204,65.5535,65.5121,65.5121,22700.0
2015-03-02 11:15:00,79.05,79.08,79.04,79.06,21300.0,65.5121,65.5369,65.5038,65.5204,21300.0
2015-03-02 11:20:00,79.06,79.11,79.03,79.06,24200.0,65.5204,65.5618,65.4955,65.5204,24200.0
2015-03-02 11:25:00,79.07,79.1,79.03,79.09,18200.0,65.5287,65.5535,65.4955,65.5452,18200.0
2015-03-02 11:30:00,79.08,79.24,79.08,79.24,29300.0,65.5369,65.6695,65.5369,65.6695,29300.0
2015-03-02 11:35:00,79.23,79.27,79.22,79.27,24800.0,65.6613,65.6944,65.653,65.6944,24800.0
2015-03-02 11:40:00,79.27,79.28,79.24,79.25,47200.0,65.6944,65.7027,65.6695,65.6778,47200.0
2015-03-02 11:45:00,79.25,79.27,79.22,79.22,17500.0,65.6778,65.6944,65.653,65.653,17500.0
2015-03-02 11:50:00,79.23,79.26,79.19,79.21,21600.0,65.6613,65.6861,65.6281,65.6447,21600.0
2015-03-02 11:55:00,79.21,79.23,79.19,79.22,22200.0,65.6447,65.6613,65.6281,65.653,22200.0
2015-03-02 12:00:00,79.22,79.24,79.2,79.24,19500.0,65.653,65.6695,65.6364,65.6695,19500.0
2015-03-02 12:05:00,79.24,79.27,79.2,79.22,28700.0,65.6695,65.6944,65.6364,65.653,28700.0
2015-03-02 12:10:00,79.22,79.23,79.09,79.09,28500.0,65.653,65.6613,65.5452,65.5452,28500.0
2015-03-02 12:15:00,79.1,79.1,78.99,79.03,40800.0,65.5535,65.5535,65.4624,65.4955,40800.0
2015-03-02 12:20:00,79.04,79.08,78.97,79.06,24200.0,65.5038,65.5369,65.4458,65.5204,24200.0
2015-03-02 12:25:00,79.08,79.09,79.0,79.03,33100.0,65.5369,65.5452,65.4706,65.4955,33100.0
2015-03-02 12:30:00,79.02,79.07,79.0,79.06,18900.0,65.4872,65.5287,65.4706,65.5204,18900.0
2015-03-02 12:35:00,79.06,79.09,79.03,79.06,14900.0,65.5204,65.5452,65.4955,65.5204,14900.0
2015-03-02 12:40:00,79.05,79.07,78.98,79.04,12300.0,65.5121,65.5287,65.4541,65.5038,12300.0
2015-03-02 12:45:00,79.05,79.08,78.96,78.96,20100.0,65.5121,65.5369,65.4375,65.4375,20100.0
2015-03-02 12:50:00,78.96,79.05,78.96,79.03,20100.0,65.4375,65.5121,65.4375,65.4955,20100.0
2015-03-02 12:55:00,79.03,79.05,78.99,78.99,24700.0,65.4955,65.5121,65.4624,65.4624,24700.0
2015-03-02 13:00:00,78.98,78.98,78.92,78.98,19700.0,65.4541,65.4541,65.4043,65.4541,19700.0
2015-03-02 13:05:00,78.98,78.99,78.94,78.96,22900.0,65.4541,65.4624,65.4209,65.4375,22900.0
2015-03-02 13:10:00,78.98,79.01,78.96,78.96,13300.0,65.4541,65.4789,65.4375,65.4375,13300.0
2015-03-02 13:15:00,78.97,78.99,78.93,78.95,15700.0,65.4458,65.4624,65.4126,65.4292,15700.0
2015-03-02 13:20:00,78.95,79.01,78.93,78.97,32700.0,65.4292,65.4789,65.4126,65.4458,32700.0
2015-03-02 13:25:00,78.97,78.99,78.96,78.99,10500.0,65.4458,65.4624,65.4375,65.4624,10500.0
2015-03-02 13:30:00,79.02,79.05,78.99,79.01,15300.0,65.4872,65.5121,65.4624,65.4789,15300.0
2015-03-02 13:35:00,79.02,79.06,79.01,79.05,23400.0,65.4872,65.5204,65.4789,65.5121,23400.0
2015-03-02 13:40:00,79.05,79.1,79.04,79.05,20000.0,65.5121,65.5535,65.5038,65.5121,20000.0
2015-03-02 13:45:00,79.05,79.13,79.05,79.13,10300.0,65.5121,65.5784,65.5121,65.5784,10300.0
2015-03-02 13:50:00,79.13,79.13,79.06,79.06,11800.0,65.5784,65.5784,65.5204,65.5204,11800.0
2015-03-02 13:55:00,79.07,79.14,79.06,79.14,13600.0,65.5287,65.5867,65.5204,65.5867,13600.0
2015-03-02 14:00:00,79.14,79.15,79.01,79.05,29300.0,65.5867,65.595,65.4789,65.5121,29300.0
2015-03-02 14:05:00,79.04,79.06,79.0,79.03,16600.0,65.5038,65.5204,65.4706,65.4955,16600.0
2015-03-02 14:10:00,79.03,79.05,79.0,79.03,11000.0,65.4955,65.5121,65.4706,65.4955,11000.0
2015-03-02 14:15:00,79.03,79.06,78.99,79.03,20400.0,65.4955,65.5204,65.4624,65.4955,20400.0
2015-03-02 14:20:00,79.03,79.06,78.96,78.99,36300.0,65.4955,65.5204,65.4375,65.4624,36300.0
2015-03-02 14:25:00,79.0,79.03,78.96,78.97,11300.0,65.4706,65.4955,65.4375,65.4458,11300.0
2015-03-02 14:30:00,78.98,79.06,78.98,79.04,20600.0,65.4541,65.5204,65.4541,65.5038,20600.0
2015-03-02 14:35:00,79.05,79.06,79.03,79.05,29000.0,65.5121,65.5204,65.4955,65.5121,29000.0
2015-03-02 14:40:00,79.05,79.06,79.04,79.05,23600.0,65.5121,65.5204,65.5038,65.5121,23600.0
2015-03-02 14:45:00,79.05,79.09,79.04,79.08,23300.0,65.5121,65.5452,65.5038,65.5369,23300.0
2015-03-02 14:50:00,79.08,79.1,79.05,79.05,30000.0,65.5369,65.5535,65.5121,65.5121,30000.0
2015-03-02 14:55:00,79.04,79.12,79.04,79.09,28300.0,65.5038,65.5701,65.5038,65.5452,28300.0
2015-03-02 15:00:00,79.08,79.09,79.05,79.09,24800.0,65.5369,65.5452,65.5121,65.5452,24800.0
2015-03-02 15:05:00,79.09,79.14,79.08,79.13,36400.0,65.5452,65.5867,65.5369,65.5784,36400.0
2015-03-02 15:10:00,79.14,79.2,79.13,79.16,36800.0,65.5867,65.6364,65.5784,65.6032,36800.0
2015-03-02 15:15:00,79.16,79.22,79.14,79.21,36500.0,65.6032,65.653,65.5867,65.6447,36500.0
2015-03-02 15:20:00,79.21,79.22,79.11,79.13,41200.0,65.6447,65.653,65.5618,65.5784,41200.0
2015-03-02 15:25:00,79.13,79.13,79.08,79.09,43100.0,65.5784,65.5784,65.5369,65.5452,43100.0
2015-03-02 15:30:00,79.09,79.15,79.07,79.15,41700.0,65.5452,65.595,65.5287,65.595,41700.0
2015-03-02 15:35:00,79.15,79.2,79.15,79.19,26300.0,65.595,65.6364,65.595,65.6281,26300.0
2015-03-02 15:40:00,79.19,79.24,79.17,79.2,50800.0,65.6281,65.6695,65.6115,65.6364,50800.0
2015-03-02 15:45:00,79.2,79.24,79.2,79.22,65000.0,65.6364,65.6695,65.6364,65.653,65000.0
2015-03-02 15:50:00,79.23,79.23,79.2,79.22,45800.0,65.6613,65.6613,65.6364,65.653,45800.0
2015-03-02 15:55:00,79.22,79.24,79.11,79.19,187700.0,65.653,65.6695,65.5618,65.6281,187700.0
2015-03-03 09:30:00,79.15,79.42,78.83,79.4,57000.0,65.595,65.8187,65.3298,65.8021,57000.0
2015-03-03 09:35:00,79.36,79.37,79.2,79.27,35700.0,65.769,65.7773,65.6364,65.6944,35700.0
2015-03-03 09:40:00,79.26,79.29,78.94,79.1,36400.0,65.6861,65.711,65.4209,65.5535,36400.0
2015-03-03 09:45:00,79.1,79.19,79.06,79.06,24100.0,65.5535,65.6281,65.5204,65.5204,24100.0
2015-03-03 09:50:00,79.07,79.12,78.96,79.08,18500.0,65.5287,65.5701,65.4375,65.5369,18500.0
2015-03-03 09:55:00,79.08,79.12,79.04,79.07,33100.0,65.5369,65.5701,65.5038,65.5287,33100.0
2015-03-03 10:00:00,79.09,79.25,79.08,79.2,26100.0,65.5452,65.6778,65.5369,65.6364,26100.0
2015-03-03 10:05:00,79.2,79.2,79.12,79.18,20500.0,65.6364,65.6364,65.5701,65.6198,20500.0
2015-03-03 10:10:00,79.18,79.26,79.12,79.14,31300.0,65.6198,65.6861,65.5701,65.5867,31300.0
2015-03-03 10:15:00,79.15,79.24,79.14,79.16,28400.0,65.595,65.6695,65.5867,65.6032,28400.0
2015-03-03 10:20:00,79.17,79.17,79.06,79.11,34700.0,65.6115,65.6115,65.5204,65.5618,34700.0
2015-03-03 10:25:00,79.12,79.13,78.99,79.01,44300.0,65.5701,65.5784,65.4624,65.4789,44300.0
2015-03-03 10:30:00,79.01,79.06,79.0,79.06,30700.0,65.4789,65.5204,65.4706,65.5204,30700.0
2015-03-03 10:35:00,79.05,79.1,78.99,79.1,21700.0,65.5121,65.5535,65.4624,65.5535,21700.0
2015-03-03 10:40:00,79.11,79.16,79.11,79.16,12900.0,65.5618,65.6032,65.5618,65.6032,12900.0
2015-03-03 10:45:00,79.17,79.25,79.14,79.17,20700.0,65.6115,65.6778,65.5867,65.6115,20700.0
2015-03-03 10:50:00,79.16,79.16,79.11,79.15,13900.0,65.6032,65.6032,65.5618,65.595,13900.0
2015-03-03 10:55:00,79.15,79.17,79.05,79.08,18000.0,65.595,65.6115,65.5121,65.5369,18000.0
2015-03-03 11:00:00,79.06,79.11,79.02,79.09,10300.0,65.5204,65.5618,65.4872,65.5452,10300.0
2015-03-03 11:05:00,79.09,79.1,79.01,79.05,22500.0,65.5452,65.5535,65.4789,65.5121,22500.0
2015-03-03 11:10:00,79.06,79.08,78.98,79.0,16000.0,65.5204,65.5369,65.4541,65.4706,16000.0
2015-03-03 11:15:00,78.99,79.12,78.99,79.07,11600.0,65.4624,65.5701,65.4624,65.5287,11600.0
2015-03-03 11:20:00,79.08,79.14,79.07,79.13,17100.0,65.5369,65.5867,65.5287,65.5784,17100.0
2015-03-03 11:25:00,79.14,79.17,79.02,79.07,15300.0,65.5867,65.6115,65.4872,65.5287,15300.0
2015-03-03 11:30:00,79.06,79.13,79.02,79.06,47400.0,65.5204,65.5784,65.4872,65.5204,47400.0
2015-03-03 11:35:00,79.06,79.13,79.05,79.1,21500.0,65.5204,65.5784,65.5121,65.5535,21500.0
2015-03-03 11:40:00,79.1,79.1,79.03,79.06,28000.0,65.5535,65.5535,65.4955,65.5204,28000.0
2015-03-03 11:45:00,79.06,79.12,79.06,79.1,13800.0,65.5204,65.5701,65.5204,65.5535,13800.0
2015-03-03 11:50:00,79.1,79.12,79.07,79.07,15800.0,65.5535,65.5701,65.5287,65.5287,15800.0
2015-03-03 11:55:00,79.08,79.11,79.08,79.11,14000.0,65.5369,65.5618,65.5369,65.5618,14000.0
2015-03-03 12:00:00,79.1,79.1,79.02,79.05,16600.0,65.5535,65.5535,65.4872,65.5121,16600.0
2015-03-03 12:05:00,79.04,79.04,78.99,78.99,12000.0,65.5038,65.5038,65.4624,65.4624,12000.0
2015-03-03 12:10:00,78.99,79.0,78.93,78.93,23800.0,65.4624,65.4706,65.4126,65.4126,23800.0
2015-03-03 12:15:00,78.94,79.01,78.93,78.97,8200.0,65.4209,65.4789,65.4126,65.4458,8200.0
2015-03-03 12:20:00,78.96,78.96,78.88,78.9,13500.0,65.4375,65.4375,65.3712,65.3878,13500.0
2015-03-03 12:25:00,78.89,78.89,78.78,78.82,26100.0,65.3795,65.3795,65.2883,65.3215,26100.0
2015-03-03 12:30:00,78.82,78.91,78.8,78.87,18200.0,65.3215,65.3961,65.3049,65.3629,18200.0
2015-03-03 12:35:00,78.88,78.92,78.87,78.89,12300.0,65.3712,65.4043,65.3629,65.3795,12300.0
2015-03-03 12:40:00,78.88,78.89,78.83,78.89,34200.0,65.3712,65.3795,65.3298,65.3795,34200.0
2015-03-03 12:45:00,78.88,78.96,78.84,78.96,11800.0,65.3712,65.4375,65.338,65.4375,11800.0
2015-03-03 12:50:00,78.97,79.0,78.94,78.95,8400.0,65.4458,65.4706,65.4209,65.4292,8400.0
2015-03-03 12:55:00,78.95,79.1,78.94,79.09,21700.0,65.4292,65.5535,65.4209,65.5452,21700.0
2015-03-03 13:00:00,79.09,79.16,79.09,79.1,15400.0,65.5452,65.6032,65.5452,65.5535,15400.0
2015-03-03 13:05:00,79.1,79.16,79.1,79.13,6600.0,65.5535,65.6032,65.5535,65.5784,6600.0
2015-03-03 13:10:00,79.13,79.14,79.11,79.13,11100.0,65.5784,65.5867,65.5618,65.5784,11100.0
2015-03-03 13:15:00,79.12,79.15,79.11,79.12,7300.0,65.5701,65.595,65.5618,65.5701,7300.0
2015-03-03 13:20:00,79.13,79.15,79.1,79.14,12000.0,65.5784,65.595,65.5535,65.5867,12000.0
2015-03-03 13:25:00,79.14,79.2,79.13,79.2,13000.0,65.5867,65.6364,65.5784,65.6364,13000.0
2015-03-03 13:30:00,79.21,79.23,79.19,79.19,9600.0,65.6447,65.6613,65.6281,65.6281,9600.0
2015-03-03 13:35:00,79.19,79.2,79.13,79.14,11500.0,65.6281,65.6364,65.5784,65.5867,11500.0
2015-03-03 13:40:00,79.14,79.14,79.08,79.08,15700.0,65.5867,65.5867,65.5369,65.5369,15700.0
2015-03-03 13:45:00,79.08,79.12,79.07,79.12,16000.0,65.5369,65.5701,65.5287,65.5701,16000.0
2015-03-03 13:50:00,79.12,79.14,79.11,79.14,7700.0,65.5701,65.5867,65.5618,65.5867,7700.0
2015-03-03 13:55:00,79.14,79.17,79.1,79.15,14600.0,65.5867,65.6115,65.5535,65.595,14600.0
2015-03-03 14:00:00,79.14,79.22,79.14,79.2,10300.0,65.5867,65.653,65.5867,65.6364,10300.0
2015-03-03 14:05:00,79.19,79.27,79.18,79.27,11600.0,65.6281,65.6944,65.6198,65.6944,11600.0
2015-03-03 14:10:00,79.27,79.28,79.23,79.23,13200.0,65.6944,65.7027,65.6613,65.6613,13200.0
2015-03-03 14:15:00,79.24,79.29,79.24,79.29,10600.0,65.6695,65.711,65.6695,65.711,10600.0
2015-03-03 14:20:00,79.29,79.29,79.25,79.29,8700.0,65.711,65.711,65.6778,65.711,8700.0
2015-03-03 14:25:00,79.3,79.35,79.3,79.34,13000.0,65.7193,65.7607,65.7193,65.7524,13000.0
2015-03-03 14:30:00,79.34,79.38,79.31,79.31,17300.0,65.7524,65.7856,65.7276,65.7276,17300.0
2015-03-03 14:35:00,79.31,79.31,79.27,79.3,13900.0,65.7276,65.7276,65.6944,65.7193,13900.0
2015-03-03 14:40:00,79.3,79.33,79.23,79.24,19800.0,65.7193,65.7441,65.6613,65.6695,19800.0
2015-03-03 14:45:00,79.23,79.24,79.15,79.23,14400.0,65.6613,65.6695,65.595,65.6613,14400.0
2015-03-03 14:50:00,79.23,79.25,79.2,79.25,12800.0,65.6613,65.6778,65.6364,65.6778,12800.0
2015-03-03 14:55:00,79.24,79.28,79.22,79.26,16400.0,65.6695,65.7027,65.653,65.6861,16400.0
2015-03-03 15:00:00,79.26,79.32,79.23,79.31,33000.0,65.6861,65.7358,65.6613,65.7276,33000.0
2015-03-03 15:05:00,79.3,79.32,79.25,79.25,13200.0,65.7193,65.7358,65.6778,65.6778,13200.0
2015-03-03 15:10:00,79.26,79.27,79.19,79.19,22600.0,65.6861,65.6944,65.6281,65.6281,22600.0
2015-03-03 15:15:00,79.2,79.23,79.17,79.2,22300.0,65.6364,65.6613,65.6115,65.6364,22300.0
2015-03-03 15:20:00,79.19,79.21,79.13,79.2,29000.0,65.6281,65.6447,65.5784,65.6364,29000.0
2015-03-03 15:25:00,79.19,79.25,79.18,79.25,30200.0,65.6281,65.6778,65.6198,65.6778,30200.0
2015-03-03 15:30:00,79.25,79.28,79.21,79.22,40400.0,65.6778,65.7027,65.6447,65.653,40400.0
2015-03-03 15:35:00,79.22,79.23,79.2,79.2,47400.0,65.653,65.6613,65.6364,65.6364,47400.0
2015-03-03 15:40:00,79.21,79.23,79.16,79.18,68300.0,65.6447,65.6613,65.6032,65.6198,68300.0
2015-03-03 15:45:00,79.17,79.19,79.12,79.17,54000.0,65.6115,65.6281,65.5701,65.6115,54000.0
2015-03-03 15:50:00,79.17,79.19,79.14,79.16,44600.0,65.6115,65.6281,65.5867,65.6032,44600.0
2015-03-03 15:55:00,79.16,79.19,79.13,79.14,137100.0,65.6032,65.6281,65.5784,65.5867,137100.0
2015-03-04 09:30:00,78.95,78.98,78.78,78.84,59600.0,65.4292,65.4541,65.2883,65.338,59600.0
2015-03-04 09:35:00,78.77,78.95,78.6,78.6,22900.0,65.28,65.4292,65.1392,65.1392,22900.0
2015-03-04 09:40:00,78.61,78.69,78.39,78.39,25800.0,65.1474,65.2137,64.9651,64.9651,25800.0
2015-03-04 09:45:00,78.46,78.63,78.45,78.54,25000.0,65.0231,65.164,65.0148,65.0894,25000.0
2015-03-04 09:50:00,78.54,78.58,78.46,78.54,28000.0,65.0894,65.1226,65.0231,65.0894,28000.0
2015-03-04 09:55:00,78.54,78.59,78.38,78.45,51500.0,65.0894,65.1309,64.9568,65.0148,51500.0
2015-03-04 10:00:00,78.47,78.58,78.39,78.42,17300.0,65.0314,65.1226,64.9651,64.99,17300.0
2015-03-04 10:05:00,78.42,78.56,78.41,78.43,12200.0,64.99,65.106,64.9817,64.9983,12200.0
2015-03-04 10:10:00,78.4,78.44,78.25,78.33,19100.0,64.9734,65.0066,64.8491,64.9154,19100.0
2015-03-04 10:15:00,78.35,78.36,78.27,78.31,14000.0,64.932,64.9403,64.8657,64.8988,14000.0
2015-03-04 10:20:00,78.31,78.37,78.29,78.34,18800.0,64.8988,64.9485,64.8822,64.9237,18800.0
2015-03-04 10:25:00,78.34,78.39,78.28,78.35,15800.0,64.9237,64.9651,64.874,64.932,15800.0
2015-03-04 10:30:00,78.34,78.45,78.32,78.44,20200.0,64.9237,65.0148,64.9071,65.0066,20200.0
2015-03-04 10:35:00,78.45,78.51,78.42,78.5,18200.0,65.0148,65.0646,64.99,65.0563,18200.0
2015-03-04 10:40:00,78.5,78.6,78.46,78.55,19100.0,65.0563,65.1392,65.0231,65.0977,19100.0
2015-03-04 10:45:00,78.56,78.58,78.43,78.43,12800.0,65.106,65.1226,64.9983,64.9983,12800.0
2015-03-04 10:50:00,78.47,78.47,78.42,78.44,11500.0,65.0314,65.0314,64.99,65.0066,11500.0
2015-03-04 10:55:00,78.44,78.55,78.43,78.52,21000.0,65.0066,65.0977,64.9983,65.0729,21000.0
2015-03-04 11:00:00,78.52,78.54,78.45,78.51,15000.0,65.0729,65.0894,65.0148,65.0646,15000.0
2015-03-04 11:05:00,78.51,78.55,78.48,78.5,56800.0,65.0646,65.0977,65.0397,65.0563,56800.0
2015-03-04 11:10:00,78.5,78.51,78.44,78.5,22200.0,65.0563,65.0646,65.0066,65.0563,22200.0
2015-03-04 11:15:00,78.51,78.51,78.46,78.48,47400.0,65.0646,65.0646,65.0231,65.0397,47400.0
2015-03-04 11:20:00,78.48,78.49,78.43,78.48,36000.0,65.0397,65.048,64.9983,65.0397,36000.0
2015-03-04 11:25:00,78.48,78.53,78.46,78.49,43000.0,65.0397,65.0811,65.0231,65.048,43000.0
2015-03-04 11:30:00,78.51,78.54,78.45,78.5,47300.0,65.0646,65.0894,65.0148,65.0563,47300.0
2015-03-04 11:35:00,78.51,78.62,78.48,78.61,43100.0,65.0646,65.1557,65.0397,65.1474,43100.0
2015-03-04 11:40:00,78.6,78.74,78.6,78.74,35000.0,65.1392,65.2552,65.1392,65.2552,35000.0
2015-03-04 11:45:00,78.73,78.73,78.7,78.72,18800.0,65.2469,65.2469,65.222,65.2386,18800.0
2015-03-04 11:50:00,78.72,78.73,78.63,78.64,35900.0,65.2386,65.2469,65.164,65.1723,35900.0
2015-03-04 11:55:00,78.64,78.68,78.62,78.68,17500.0,65.1723,65.2054,65.1557,65.2054,17500.0
2015-03-04 12:00:00,78.68,78.71,78.65,78.71,17500.0,65.2054,65.2303,65.1806,65.2303,17500.0
2015-03-04 12:05:00,78.71,78.76,78.7,78.74,17000.0,65.2303,65.2717,65.222,65.2552,17000.0
2015-03-04 12:10:00,78.74,78.85,78.73,78.84,17100.0,65.2552,65.3463,65.2469,65.338,17100.0
2015-03-04 12:15:00,78.84,78.87,78.79,78.82,11600.0,65.338,65.3629,65.2966,65.3215,11600.0
2015-03-04 12:20:00,78.82,78.85,78.81,78.84,9400.0,65.3215,65.3463,65.3132,65.338,9400.0
2015-03-04 12:25:00,78.83,78.86,78.82,78.86,8300.0,65.3298,65.3546,65.3215,65.3546,8300.0
2015-03-04 12:30:00,78.87,78.89,78.82,78.82,12100.0,65.3629,65.3795,65.3215,65.3215,12100.0
2015-03-04 12:35:00,78.83,78.89,78.83,78.85,8300.0,65.3298,65.3795,65.3298,65.3463,8300.0
2015-03-04 12:40:00,78.84,78.88,78.83,78.87,22600.0,65.338,65.3712,65.3298,65.3629,22600.0
2015-03-04 12:45:00,78.88,78.94,78.88,78.89,13900.0,65.3712,65.4209,65.3712,65.3795,13900.0
2015-03-04 12:50:00,78.9,78.9,78.83,78.86,9700.0,65.3878,65.3878,65.3298,65.3546,9700.0
2015-03-04 12:55:00,78.86,78.86,78.76,78.77,9800.0,65.3546,65.3546,65.2717,65.28,9800.0
2015-03-04 13:00:00,78.77,78.8,78.75,78.78,11300.0,65.28,65.3049,65.2635,65.2883,11300.0
2015-03-04 13:05:00,78.77,78.77,78.73,78.75,8200.0,65.28,65.28,65.2469,65.2635,8200.0
2015-03-04 13:10:00,78.74,78.77,78.69,78.73,14900.0,65.2552,65.28,65.2137,65.2469,14900.0
2015-03-04 13:15:00,78.73,78.76,78.7,78.71,9600.0,65.2469,65.2717,65.222,65.2303,9600.0
2015-03-04 13:20:00,78.71,78.78,78.7,78.76,10700.0,65.2303,65.2883,65.222,65.2717,10700.0
2015-03-04 13:25:00,78.77,78.82,78.76,78.78,16800.0,65.28,65.3215,65.2717,65.2883,16800.0
2015-03-04 13:30:00,78.78,78.79,78.7,78.73,16200.0,65.2883,65.2966,65.222,65.2469,16200.0
2015-03-04 13:35:00,78.73,78.74,78.68,78.7,16200.0,65.2469,65.2552,65.2054,65.222,16200.0
2015-03-04 13:40:00,78.7,78.76,78.64,78.64,25000.0,65.222,65.2717,65.1723,65.1723,25000.0
2015-03-04 13:45:00,78.64,78.65,78.53,78.55,29100.0,65.1723,65.1806,65.0811,65.0977,29100.0
2015-03-04 13:50:00,78.55,78.57,78.43,78.43,25900.0,65.0977,65.1143,64.9983,64.9983,25900.0
2015-03-04 13:55:00,78.43,78.45,78.4,78.45,22000.0,64.9983,65.0148,64.9734,65.0148,22000.0
2015-03-04 14:00:00,78.46,78.55,78.46,78.47,16100.0,65.0231,65.0977,65.0231,65.0314,16100.0
2015-03-04 14:05:00,78.47,78.5,78.41,78.44,18400.0,65.0314,65.0563,64.9817,65.0066,18400.0
2015-03-04 14:10:00,78.44,78.48,78.31,78.31,21100.0,65.0066,65.0397,64.8988,64.8988,21100.0
2015-03-04 14:15:00,78.31,78.38,78.31,78.37,20000.0,64.8988,64.9568,64.8988,64.9485,20000.0
2015-03-04 14:20:00,78.37,78.38,78.33,78.35,14400.0,64.9485,64.9568,64.9154,64.932,14400.0
2015-03-04 14:25:00,78.36,78.42,78.35,78.42,14200.0,64.9403,64.99,64.932,64.99,14200.0
2015-03-04 14:30:00,78.42,78.5,78.39,78.5,44300.0,64.99,65.0563,64.9651,65.0563,44300.0
2015-03-04 14:35:00,78.5,78.54,78.5,78.54,25900.0,65.0563,65.0894,65.0563,65.0894,25900.0
2015-03-04 14:40:00,78.55,78.6,78.53,78.57,12900.0,65.0977,65.1392,65.0811,65.1143,12900.0
2015-03-04 14:45:00,78.57,78.63,78.57,78.63,12700.0,65.1143,65.164,65.1143,65.164,12700.0
2015-03-04 14:50:00,78.62,78.66,78.59,78.61,16300.0,65.1557,65.1889,65.1309,65.1474,16300.0
2015-03-04 14:55:00,78.6,78.62,78.55,78.59,13600.0,65.1392,65.1557,65.0977,65.1309,13600.0
2015-03-04 15:00:00,78.6,78.61,78.5,78.5,42800.0,65.1392,65.1474,65.0563,65.0563,42800.0
2015-03-04 15:05:00,78.5,78.59,78.49,78.57,30900.0,65.0563,65.1309,65.048,65.1143,30900.0
2015-03-04 15:10:00,78.58,78.6,78.54,78.57,29300.0,65.1226,65.1392,65.0894,65.1143,29300.0
2015-03-04 15:15:00,78.57,78.63,78.56,78.57,27500.0,65.1143,65.164,65.106,65.1143,27500.0
2015-03-04 15:20:00,78.57,78.59,78.52,78.55,33900.0,65.1143,65.1309,65.0729,65.0977,33900.0
2015-03-04 15:25:00,78.55,78.57,78.5,78.57,31800.0,65.0977,65.1143,65.0563,65.1143,31800.0
2015-03-04 15:30:00,78.58,78.6,78.52,78.6,49800.0,65.1226,65.1392,65.0729,65.1392,49800.0
2015-03-04 15:35:00,78.6,78.62,78.56,78.61,35700.0,65.1392,65.1557,65.106,65.1474,35700.0
2015-03-04 15:40:00,78.6,78.62,78.55,78.61,34000.0,65.1392,65.1557,65.0977,65.1474,34000.0
2015-03-04 15:45:00,78.62,78.68,78.6,78.67,52300.0,65.1557,65.2054,65.1392,65.1972,52300.0
2015-03-04 15:50:00,78.67,78.69,78.63,78.66,71300.0,65.1972,65.2137,65.164,65.1889,71300.0
2015-03-04 15:55:00,78.66,78.7,78.62,78.67,123600.0,65.1889,65.222,65.1557,65.1972,123600.0
2015-03-05 09:30:00,78.65,78.73,78.26,78.48,47300.0,65.1806,65.2469,64.8574,65.0397,47300.0
2015-03-05 09:35:00,78.44,78.58,78.37,78.46,32000.0,65.0066,65.1226,64.9485,65.0231,32000.0
2015-03-05 09:40:00,78.45,78.48,78.22,78.22,25700.0,65.0148,65.0397,64.8242,64.8242,25700.0
2015-03-05 09:45:00,78.22,78.36,78.2,78.32,20000.0,64.8242,64.9403,64.8077,64.9071,20000.0
2015-03-05 09:50:00,78.32,78.38,78.24,78.29,93500.0,64.9071,64.9568,64.8408,64.8822,93500.0
2015-03-05 09:55:00,78.31,78.36,78.28,78.35,23400.0,64.8988,64.9403,64.874,64.932,23400.0
2015-03-05 10:00:00,78.33,78.47,78.29,78.46,22100.0,64.9154,65.0314,64.8822,65.0231,22100.0
2015-03-05 10:05:00,78.47,78.58,78.47,78.54,24700.0,65.0314,65.1226,65.0314,65.0894,24700.0
2015-03-05 10:10:00,78.52,78.54,78.47,78.5,33700.0,65.0729,65.0894,65.0314,65.0563,33700.0
2015-03-05 10:15:00,78.5,78.52,78.34,78.34,112300.0,65.0563,65.0729,64.9237,64.9237,112300.0
2015-03-05 10:20:00,78.35,78.39,78.31,78.39,32300.0,64.932,64.9651,64.8988,64.9651,32300.0
2015-03-05 10:25:00,78.4,78.51,78.39,78.5,25700.0,64.9734,65.0646,64.9651,65.0563,25700.0
2015-03-05 10:30:00,78.5,78.51,78.46,78.5,22900.0,65.0563,65.0646,65.0231,65.0563,22900.0
2015-03-05 10:35:00,78.5,78.51,78.39,78.4,23900.0,65.0563,65.0646,64.9651,64.9734,23900.0
2015-03-05 10:40:00,78.4,78.42,78.35,78.38,24100.0,64.9734,64.99,64.932,64.9568,24100.0
2015-03-05 10:45:00,78.37,78.48,78.37,78.44,29300.0,64.9485,65.0397,64.9485,65.0066,29300.0
2015-03-05 10:50:00,78.45,78.46,78.38,78.4,19300.0,65.0148,65.0231,64.9568,64.9734,19300.0
2015-03-05 10:55:00,78.4,78.56,78.38,78.56,22200.0,64.9734,65.106,64.9568,65.106,22200.0
2015-03-05 11:00:00,78.56,78.56,78.46,78.46,27800.0,65.106,65.106,65.0231,65.0231,27800.0
2015-03-05 11:05:00,78.47,78.53,78.36,78.39,79800.0,65.0314,65.0811,64.9403,64.9651,79800.0
2015-03-05 11:10:00,78.39,78.42,78.3,78.36,31000.0,64.9651,64.99,64.8905,64.9403,31000.0
2015-03-05 11:15:00,78.36,78.37,78.3,78.34,18800.0,64.9403,64.9485,64.8905,64.9237,18800.0
2015-03-05 11:20:00,78.35,78.41,78.35,78.38,15000.0,64.932,64.9817,64.932,64.9568,15000.0
2015-03-05 11:25:00,78.38,78.48,78.38,78.48,18300.0,64.9568,65.0397,64.9568,65.0397,18300.0
2015-03-05 11:30:00,78.5,78.53,78.44,78.49,12700.0,65.0563,65.0811,65.0066,65.048,12700.0
2015-03-05 11:35:00,78.5,78.56,78.5,78.54,14700.0,65.0563,65.106,65.0563,65.0894,14700.0
2015-03-05 11:40:00,78.55,78.6,78.54,78.6,12300.0,65.0977,65.1392,65.0894,65.1392,12300.0
2015-03-05 11:45:00,78.61,78.64,78.59,78.59,19300.0,65.1474,65.1723,65.1309,65.1309,19300.0
2015-03-05 11:50:00,78.61,78.65,78.57,78.65,9200.0,65.1474,65.1806,65.1143,65.1806,9200.0
2015-03-05 11:55:00,78.65,78.71,78.65,78.7,12700.0,65.1806,65.2303,65.1806,65.222,12700.0
2015-03-05 12:00:00,78.69,78.72,78.65,78.72,10500.0,65.2137,65.2386,65.1806,65.2386,10500.0
2015-03-05 12:05:00,78.71,78.75,78.69,78.73,12700.0,65.2303,65.2635,65.2137,65.2469,12700.0
2015-03-05 12:10:00,78.72,78.75,78.69,78.69,15000.0,65.2386,65.2635,65.2137,65.2137,15000.0
2015-03-05 12:15:00,78.69,78.74,78.66,78.72,11500.0,65.2137,65.2552,65.1889,65.2386,11500.0
2015-03-05 12:20:00,78.71,78.71,78.64,78.69,10700.0,65.2303,65.2303,65.1723,65.2137,10700.0
2015-03-05 12:25:00,78.69,78.69,78.63,78.66,7500.0,65.2137,65.2137,65.164,65.1889,7500.0
2015-03-05 12:30:00,78.66,78.71,78.62,78.7,14400.0,65.1889,65.2303,65.1557,65.222,14400.0
2015-03-05 12:35:00,78.7,78.73,78.69,78.72,10700.0,65.222,65.2469,65.2137,65.2386,10700.0
2015-03-05 12:40:00,78.73,78.76,78.7,78.72,10500.0,65.2469,65.2717,65.222,65.2386,10500.0
2015-03-05 12:45:00,78.71,78.73,78.66,78.68,14300.0,65.2303,65.2469,65.1889,65.2054,14300.0
2015-03-05 12:50:00,78.67,78.68,78.54,78.54,16000.0,65.1972,65.2054,65.0894,65.0894,16000.0
2015-03-05 12:55:00,78.53,78.54,78.48,78.52,13900.0,65.0811,65.0894,65.0397,65.0729,13900.0
2015-03-05 13:00:00,78.51,78.52,78.47,78.51,13900.0,65.0646,65.0729,65.0314,65.0646,13900.0
2015-03-05 13:05:00,78.51,78.57,78.51,78.56,10000.0,65.0646,65.1143,65.0646,65.106,10000.0
2015-03-05 13:10:00,78.55,78.57,78.54,78.55,6400.0,65.0977,65.1143,65.0894,65.0977,6400.0
2015-03-05 13:15:00,78.56,78.63,78.54,78.61,12000.0,65.106,65.164,65.0894,65.1474,12000.0
2015-03-05 13:20:00,78.6,78.64,78.56,78.64,8900.0,65.1392,65.1723,65.106,65.1723,8900.0
2015-03-05 13:25:00,78.65,78.69,78.65,78.67,7200.0,65.1806,65.2137,65.1806,65.1972,7200.0
2015-03-05 13:30:00,78.66,78.71,78.65,78.71,5900.0,65.1889,65.2303,65.1806,65.2303,5900.0
2015-03-05 13:35:00,78.71,78.75,78.69,78.74,8600.0,65.2303,65.2635,65.2137,65.2552,8600.0
2015-03-05 13:40:00,78.74,78.75,78.64,78.66,11100.0,65.2552,65.2635,65.1723,65.1889,11100.0
2015-03-05 13:45:00,78.67,78.68,78.64,78.68,9200.0,65.1972,65.2054,65.1723,65.2054,9200.0
2015-03-05 13:50:00,78.66,78.68,78.64,78.67,11300.0,65.1889,65.2054,65.1723,65.1972,11300.0
2015-03-05 13:55:00,78.67,78.75,78.67,78.74,11200.0,65.1972,65.2635,65.1972,65.2552,11200.0
2015-03-05 14:00:00,78.73,78.8,78.71,78.76,17100.0,65.2469,65.3049,65.2303,65.2717,17100.0
2015-03-05 14:05:00,78.76,78.81,78.76,78.79,10900.0,65.2717,65.3132,65.2717,65.2966,10900.0
2015-03-05 14:10:00,78.78,78.84,78.78,78.8,22200.0,65.2883,65.338,65.2883,65.3049,22200.0
2015-03-05 14:15:00,78.81,78.84,78.78,78.78,10300.0,65.3132,65.338,65.2883,65.2883,10300.0
2015-03-05 14:20:00,78.77,78.81,78.77,78.81,11600.0,65.28,65.3132,65.28,65.3132,11600.0
2015-03-05 14:25:00,78.8,78.81,78.76,78.81,12100.0,65.3049,65.3132,65.2717,65.3132,12100.0
2015-03-05 14:30:00,78.82,78.83,78.79,78.79,10500.0,65.3215,65.3298,65.2966,65.2966,10500.0
2015-03-05 14:35:00,78.79,78.83,78.77,78.81,15200.0,65.2966,65.3298,65.28,65.3132,15200.0
2015-03-05 14:40:00,78.81,78.85,78.8,78.8,14300.0,65.3132,65.3463,65.3049,65.3049,14300.0
2015-03-05 14:45:00,78.81,78.82,78.8,78.81,9200.0,65.3132,65.3215,65.3049,65.3132,9200.0
2015-03-05 14:50:00,78.81,78.88,78.79,78.88,11200.0,65.3132,65.3712,65.2966,65.3712,11200.0
2015-03-05 14:55:00,78.88,78.88,78.85,78.85,8900.0,65.3712,65.3712,65.3463,65.3463,8900.0
2015-03-05 15:00:00,78.84,78.85,78.79,78.79,17900.0,65.338,65.3463,65.2966,65.2966,17900.0
2015-03-05 15:05:00,78.8,78.81,78.71,78.74,24400.0,65.3049,65.3132,65.2303,65.2552,24400.0
2015-03-05 15:10:00,78.74,78.76,78.71,78.76,12800.0,65.2552,65.2717,65.2303,65.2717,12800.0
2015-03-05 15:15:00,78.76,78.81,78.76,78.8,10900.0,65.2717,65.3132,65.2717,65.3049,10900.0
2015-03-05 15:20:00,78.81,78.81,78.77,78.8,10200.0,65.3132,65.3132,65.28,65.3049,10200.0
2015-03-05 15:25:00,78.8,78.84,78.78,78.83,14800.0,65.3049,65.338,65.2883,65.3298,14800.0
2015-03-05 15:30:00,78.83,78.84,78.76,78.81,34700.0,65.3298,65.338,65.2717,65.3132,34700.0
2015-03-05 15:35:00,78.8,78.88,78.79,78.84,22900.0,65.3049,65.3712,65.2966,65.338,22900.0
2015-03-05 15:40:00,78.83,78.89,78.83,78.87,29500.0,65.3298,65.3795,65.3298,65.3629,29500.0
2015-03-05 15:45:00,78.87,78.96,78.87,78.92,53200.0,65.3629,65.4375,65.3629,65.4043,53200.0
2015-03-05 15:50:00,78.92,78.97,78.91,78.96,48000.0,65.4043,65.4458,65.3961,65.4375,48000.0
2015-03-05 15:55:00,78.97,78.97,78.9,78.9,116200.0,65.4458,65.4458,65.3878,65.3878,116200.0
2015-03-06 09:30:00,79.55,79.56,78.96,79.43,84300.0,65.9265,65.9347,65.4375,65.827,84300.0
2015-03-06 09:35:00,79.55,79.92,79.54,79.82,43900.0,65.9265,66.2331,65.9182,66.1502,43900.0
2015-03-06 09:40:00,79.86,80.2,79.82,80.2,72400.0,66.1834,66.4651,66.1502,66.4651,72400.0
2015-03-06 09:45:00,80.18,80.5,80.18,80.38,64200.0,66.4486,66.7138,66.4486,66.6143,64200.0
2015-03-06 09:50:00,80.43,80.5,80.38,80.45,61300.0,66.6557,66.7138,66.6143,66.6723,61300.0
2015-03-06 09:55:00,80.44,80.71,80.39,80.49,73800.0,66.664,66.8878,66.6226,66.7055,73800.0
2015-03-06 10:00:00,80.51,80.54,80.25,80.34,30900.0,66.722,66.7469,66.5066,66.5812,30900.0
2015-03-06 10:05:00,80.34,80.45,80.32,80.35,45600.0,66.5812,66.6723,66.5646,66.5894,45600.0
2015-03-06 10:10:00,80.35,80.43,80.22,80.22,24600.0,66.5894,66.6557,66.4817,66.4817,24600.0
2015-03-06 10:15:00,80.22,80.29,80.15,80.24,23800.0,66.4817,66.5397,66.4237,66.4983,23800.0
2015-03-06 10:20:00,80.25,80.36,80.24,80.35,21600.0,66.5066,66.5977,66.4983,66.5894,21600.0
2015-03-06 10:25:00,80.36,80.4,80.31,80.34,25600.0,66.5977,66.6309,66.5563,66.5812,25600.0
2015-03-06 10:30:00,80.33,80.34,80.26,80.32,32600.0,66.5729,66.5812,66.5149,66.5646,32600.0
2015-03-06 10:35:00,80.31,80.32,80.17,80.19,58100.0,66.5563,66.5646,66.4403,66.4569,58100.0
2015-03-06 10:40:00,80.17,80.19,80.12,80.16,44200.0,66.4403,66.4569,66.3988,66.432,44200.0
2015-03-06 10:45:00,80.16,80.19,80.04,80.1,42800.0,66.432,66.4569,66.3325,66.3823,42800.0
2015-03-06 10:50:00,80.09,80.1,79.93,79.95,63400.0,66.374,66.3823,66.2414,66.258,63400.0
2015-03-06 10:55:00,79.94,79.94,79.7,79.7,56500.0,66.2497,66.2497,66.0508,66.0508,56500.0
2015-03-06 11:00:00,79.72,79.76,79.68,79.76,52300.0,66.0673,66.1005,66.0342,66.1005,52300.0
2015-03-06 11:05:00,79.75,79.78,79.5,79.53,54800.0,66.0922,66.1171,65.885,65.9099,54800.0
2015-03-06 11:10:00,79.52,79.52,79.39,79.49,43800.0,65.9016,65.9016,65.7939,65.8767,43800.0
2015-03-06 11:15:00,79.48,79.58,79.44,79.48,22200.0,65.8684,65.9513,65.8353,65.8684,22200.0
2015-03-06 11:20:00,79.48,79.56,79.45,79.54,18700.0,65.8684,65.9347,65.8436,65.9182,18700.0
2015-03-06 11:25:00,79.53,79.63,79.5,79.6,19500.0,65.9099,65.9928,65.885,65.9679,19500.0
2015-03-06 11:30:00,79.6,79.61,79.48,79.53,17800.0,65.9679,65.9762,65.8684,65.9099,17800.0
2015-03-06 11:35:00,79.53,79.56,79.49,79.52,13300.0,65.9099,65.9347,65.8767,65.9016,13300.0
2015-03-06 11:40:00,79.52,79.55,79.43,79.45,36500.0,65.9016,65.9265,65.827,65.8436,36500.0
2015-03-06 11:45:00,79.45,79.46,79.31,79.34,21400.0,65.8436,65.8519,65.7276,65.7524,21400.0
2015-03-06 11:50:00,79.34,79.47,79.32,79.47,15300.0,65.7524,65.8602,65.7358,65.8602,15300.0
2015-03-06 11:55:00,79.46,79.52,79.44,79.5,17500.0,65.8519,65.9016,65.8353,65.885,17500.0
2015-03-06 12:00:00,79.52,79.57,79.48,79.55,9100.0,65.9016,65.943,65.8684,65.9265,9100.0
2015-03-06 12:05:00,79.55,79.58,79.52,79.57,12500.0,65.9265,65.9513,65.9016,65.943,12500.0
2015-03-06 12:10:00,79.57,79.57,79.46,79.49,16800.0,65.943,65.943,65.8519,65.8767,16800.0
2015-03-06 12:15:00,79.49,79.5,79.41,79.41,42400.0,65.8767,65.885,65.8104,65.8104,42400.0
2015-03-06 12:20:00,79.42,79.43,79.3,79.31,28100.0,65.8187,65.827,65.7193,65.7276,28100.0
2015-03-06 12:25:00,79.31,79.37,79.29,79.34,14000.0,65.7276,65.7773,65.711,65.7524,14000.0
2015-03-06 12:30:00,79.35,79.42,79.3,79.4,12700.0,65.7607,65.8187,65.7193,65.8021,12700.0
2015-03-06 12:35:00,79.41,79.51,79.38,79.51,10000.0,65.8104,65.8933,65.7856,65.8933,10000.0
2015-03-06 12:40:00,79.51,79.51,79.43,79.44,13800.0,65.8933,65.8933,65.827,65.8353,13800.0
2015-03-06 12:45:00,79.44,79.48,79.43,79.46,10600.0,65.8353,65.8684,65.827,65.8519,10600.0
2015-03-06 12:50:00,79.46,79.46,79.33,79.35,16000.0,65.8519,65.8519,65.7441,65.7607,16000.0
2015-03-06 12:55:00,79.35,79.39,79.29,79.39,15100.0,65.7607,65.7939,65.711,65.7939,15100.0
2015-03-06 13:00:00,79.39,79.44,79.29,79.32,24800.0,65.7939,65.8353,65.711,65.7358,24800.0
2015-03-06 13:05:00,79.31,79.4,79.3,79.36,17900.0,65.7276,65.8021,65.7193,65.769,17900.0
2015-03-06 13:10:00,79.37,79.38,79.31,79.37,10400.0,65.7773,65.7856,65.7276,65.7773,10400.0
2015-03-06 13:15:00,79.37,79.39,79.29,79.32,14500.0,65.7773,65.7939,65.711,65.7358,14500.0
2015-03-06 13:20:00,79.33,79.34,79.27,79.28,22400.0,65.7441,65.7524,65.6944,65.7027,22400.0
2015-03-06 13:25:00,79.28,79.38,79.28,79.38,27200.0,65.7027,65.7856,65.7027,65.7856,27200.0
2015-03-06 13:30:00,79.38,79.39,79.29,79.3,82400.0,65.7856,65.7939,65.711,65.7193,82400.0
2015-03-06 13:35:00,79.29,79.34,79.26,79.32,19700.0,65.711,65.7524,65.6861,65.7358,19700.0
2015-03-06 13:40:00,79.33,79.33,79.2,79.22,15000.0,65.7441,65.7441,65.6364,65.653,15000.0
2015-03-06 13:45:00,79.22,79.22,79.1,79.22,19600.0,65.653,65.653,65.5535,65.653,19600.0
2015-03-06 13:50:00,79.21,79.21,79.16,79.18,12800.0,65.6447,65.6447,65.6032,65.6198,12800.0
2015-03-06 13:55:00,79.19,79.25,79.15,79.25,18900.0,65.6281,65.6778,65.595,65.6778,18900.0
2015-03-06 14:00:00,79.26,79.28,79.2,79.26,26300.0,65.6861,65.7027,65.6364,65.6861,26300.0
2015-03-06 14:05:00,79.28,79.3,79.24,79.25,18500.0,65.7027,65.7193,65.6695,65.6778,18500.0
2015-03-06 14:10:00,79.26,79.32,79.26,79.28,25000.0,65.6861,65.7358,65.6861,65.7027,25000.0
2015-03-06 14:15:00,79.28,79.3,79.18,79.19,16600.0,65.7027,65.7193,65.6198,65.6281,16600.0
2015-03-06 14:20:00,79.18,79.18,78.99,79.07,24100.0,65.6198,65.6198,65.4624,65.5287,24100.0
2015-03-06 14:25:00,79.06,79.11,79.03,79.04,13200.0,65.5204,65.5618,65.4955,65.5038,13200.0
2015-03-06 14:30:00,79.02,79.07,79.0,79.07,12700.0,65.4872,65.5287,65.4706,65.5287,12700.0
2015-03-06 14:35:00,79.06,79.06,78.83,78.84,22300.0,65.5204,65.5204,65.3298,65.338,22300.0
2015-03-06 14:40:00,78.84,78.87,78.76,78.78,29000.0,65.338,65.3629,65.2717,65.2883,29000.0
2015-03-06 14:45:00,78.79,78.83,78.76,78.83,35600.0,65.2966,65.3298,65.2717,65.3298,35600.0
2015-03-06 14:50:00,78.84,78.88,78.78,78.88,15100.0,65.338,65.3712,65.2883,65.3712,15100.0
2015-03-06 14:55:00,78.88,78.95,78.86,78.86,15100.0,65.3712,65.4292,65.3546,65.3546,15100.0
2015-03-06 15:00:00,78.86,79.14,78.86,79.14,41500.0,65.3546,65.5867,65.3546,65.5867,41500.0
2015-03-06 15:05:00,79.14,79.18,79.07,79.1,31000.0,65.5867,65.6198,65.5287,65.5535,31000.0
2015-03-06 15:10:00,79.11,79.12,78.96,79.04,23400.0,65.5618,65.5701,65.4375,65.5038,23400.0
2015-03-06 15:15:00,79.05,79.13,78.98,79.13,24200.0,65.5121,65.5784,65.4541,65.5784,24200.0
2015-03-06 15:20:00,79.13,79.14,79.06,79.14,33100.0,65.5784,65.5867,65.5204,65.5867,33100.0
2015-03-06 15:25:00,79.15,79.17,78.99,79.02,27500.0,65.595,65.6115,65.4624,65.4872,27500.0
2015-03-06 15:30:00,79.01,79.08,78.88,78.94,53200.0,65.4789,65.5369,65.3712,65.4209,53200.0
2015-03-06 15:35:00,78.94,79.04,78.93,79.0,55000.0,65.4209,65.5038,65.4126,65.4706,55000.0
2015-03-06 15:40:00,79.0,79.02,78.93,79.0,60600.0,65.4706,65.4872,65.4126,65.4706,60600.0
2015-03-06 15:45:00,79.0,79.01,78.94,78.97,71800.0,65.4706,65.4789,65.4209,65.4458,71800.0
2015-03-06 15:50:00,78.96,79.03,78.93,78.95,65400.0,65.4375,65.4955,65.4126,65.4292,65400.0
2015-03-06 15:55:00,78.95,79.0,78.88,78.98,145300.0,65.4292,65.4706,65.3712,65.4541,145300.0
2015-03-09 09:30:00,78.87,79.0,78.71,78.86,34400.0,65.3629,65.4706,65.2303,65.3546,34400.0
2015-03-09 09:35:00,78.88,78.93,78.76,78.88,18500.0,65.3712,65.4126,65.2717,65.3712,18500.0
2015-03-09 09:40:00,78.89,79.03,78.62,78.96,41800.0,65.3795,65.4955,65.1557,65.4375,41800.0
2015-03-09 09:45:00,78.94,78.94,78.82,78.89,27400.0,65.4209,65.4209,65.3215,65.3795,27400.0
2015-03-09 09:50:00,78.9,78.95,78.8,78.82,34000.0,65.3878,65.4292,65.3049,65.3215,34000.0
2015-03-09 09:55:00,78.83,78.87,78.75,78.87,22600.0,65.3298,65.3629,65.2635,65.3629,22600.0
2015-03-09 10:00:00,78.87,78.95,78.84,78.87,53500.0,65.3629,65.4292,65.338,65.3629,53500.0
2015-03-09 10:05:00,78.87,78.93,78.84,78.89,27000.0,65.3629,65.4126,65.338,65.3795,27000.0
2015-03-09 10:10:00,78.88,78.93,78.84,78.85,29700.0,65.3712,65.4126,65.338,65.3463,29700.0
2015-03-09 10:15:00,78.85,78.92,78.78,78.91,26400.0,65.3463,65.4043,65.2883,65.3961,26400.0
2015-03-09 10:20:00,78.92,79.06,78.89,79.05,42500.0,65.4043,65.5204,65.3795,65.5121,42500.0
2015-03-09 10:25:00,79.05,79.06,78.94,79.01,24700.0,65.5121,65.5204,65.4209,65.4789,24700.0
2015-03-09 10:30:00,79.0,79.01,78.92,78.99,16200.0,65.4706,65.4789,65.4043,65.4624,16200.0
2015-03-09 10:35:00,78.98,79.0,78.92,78.93,13200.0,65.4541,65.4706,65.4043,65.4126,13200.0
2015-03-09 10:40:00,78.92,79.04,78.92,79.03,18600.0,65.4043,65.5038,65.4043,65.4955,18600.0
2015-03-09 10:45:00,79.02,79.11,79.0,79.11,13000.0,65.4872,65.5618,65.4706,65.5618,13000.0
2015-03-09 10:50:00,79.11,79.21,79.1,79.21,14700.0,65.5618,65.6447,65.5535,65.6447,14700.0
2015-03-09 10:55:00,79.21,79.22,79.14,79.16,35200.0,65.6447,65.653,65.5867,65.6032,35200.0
2015-03-09 11:00:00,79.14,79.15,79.07,79.11,15000.0,65.5867,65.595,65.5287,65.5618,15000.0
2015-03-09 11:05:00,79.11,79.15,79.08,79.14,9300.0,65.5618,65.595,65.5369,65.5867,9300.0
2015-03-09 11:10:00,79.13,79.14,79.08,79.09,8200.0,65.5784,65.5867,65.5369,65.5452,8200.0
2015-03-09 11:15:00,79.09,79.16,79.09,79.14,13600.0,65.5452,65.6032,65.5452,65.5867,13600.0
2015-03-09 11:20:00,79.15,79.19,79.13,79.18,19000.0,65.595,65.6281,65.5784,65.6198,19000.0
2015-03-09 11:25:00,79.17,79.26,79.15,79.21,19000.0,65.6115,65.6861,65.595,65.6447,19000.0
2015-03-09 11:30:00,79.21,79.24,79.19,79.21,9000.0,65.6447,65.6695,65.6281,65.6447,9000.0
2015-03-09 11:35:00,79.21,79.27,79.19,79.24,16700.0,65.6447,65.6944,65.6281,65.6695,16700.0
2015-03-09 11:40:00,79.24,79.34,79.23,79.33,11900.0,65.6695,65.7524,65.6613,65.7441,11900.0
2015-03-09 11:45:00,79.32,79.32,79.27,79.29,11100.0,65.7358,65.7358,65.6944,65.711,11100.0
2015-03-09 11:50:00,79.29,79.29,79.18,79.26,15500.0,65.711,65.711,65.6198,65.6861,15500.0
2015-03-09 11:55:00,79.25,79.29,79.21,79.24,19000.0,65.6778,65.711,65.6447,65.6695,19000.0
2015-03-09 12:00:00,79.24,79.25,79.17,79.21,11700.0,65.6695,65.6778,65.6115,65.6447,11700.0
2015-03-09 12:05:00,79.2,79.23,79.16,79.2,36200.0,65.6364,65.6613,65.6032,65.6364,36200.0
2015-03-09 12:10:00,79.2,79.29,79.19,79.27,14000.0,65.6364,65.711,65.6281,65.6944,14000.0
2015-03-09 12:15:00,79.25,79.25,79.21,79.25,18100.0,65.6778,65.6778,65.6447,65.6778,18100.0
2015-03-09 12:20:00,79.24,79.31,79.24,79.31,16400.0,65.6695,65.7276,65.6695,65.7276,16400.0
2015-03-09 12:25:00,79.31,79.37,79.29,79.36,15300.0,65.7276,65.7773,65.711,65.769,15300.0
2015-03-09 12:30:00,79.36,79.41,79.33,79.4,16400.0,65.769,65.8104,65.7441,65.8021,16400.0
2015-03-09 12:35:00,79.41,79.45,79.39,79.42,17900.0,65.8104,65.8436,65.7939,65.8187,17900.0
2015-03-09 12:40:00,79.42,79.45,79.4,79.44,12100.0,65.8187,65.8436,65.8021,65.8353,12100.0
2015-03-09 12:45:00,79.44,79.47,79.43,79.47,30300.0,65.8353,65.8602,65.827,65.8602,30300.0
2015-03-09 12:50:00,79.47,79.52,79.46,79.52,17000.0,65.8602,65.9016,65.8519,65.9016,17000.0
2015-03-09 12:55:00,79.52,79.57,79.5,79.55,27800.0,65.9016,65.943,65.885,65.9265,27800.0
2015-03-09 13:00:00,79.55,79.59,79.55,79.55,23100.0,65.9265,65.9596,65.9265,65.9265,23100.0
2015-03-09 13:05:00,79.55,79.56,79.52,79.53,21100.0,65.9265,65.9347,65.9016,65.9099,21100.0
2015-03-09 13:10:00,79.52,79.53,79.5,79.5,20700.0,65.9016,65.9099,65.885,65.885,20700.0
2015-03-09 13:15:00,79.51,79.55,79.49,79.54,31100.0,65.8933,65.9265,65.8767,65.9182,31100.0
2015-03-09 13:20:00,79.53,79.59,79.52,79.57,35100.0,65.9099,65.9596,65.9016,65.943,35100.0
2015-03-09 13:25:00,79.56,79.66,79.55,79.64,23900.0,65.9347,66.0176,65.9265,66.001,23900.0
2015-03-09 13:30:00,79.64,79.67,79.64,79.65,22000.0,66.001,66.0259,66.001,66.0093,22000.0
2015-03-09 13:35:00,79.64,79.66,79.6,79.63,36800.0,66.001,66.0176,65.9679,65.9928,36800.0
2015-03-09 13:40:00,79.64,79.74,79.63,79.73,16300.0,66.001,66.0839,65.9928,66.0756,16300.0
2015-03-09 13:45:00,79.73,79.73,79.69,79.73,12300.0,66.0756,66.0756,66.0425,66.0756,12300.0
2015-03-09 13:50:00,79.73,79.77,79.72,79.74,27400.0,66.0756,66.1088,66.0673,66.0839,27400.0
2015-03-09 13:55:00,79.74,79.78,79.72,79.75,34100.0,66.0839,66.1171,66.0673,66.0922,34100.0
2015-03-09 14:00:00,79.75,79.76,79.69,79.7,34700.0,66.0922,66.1005,66.0425,66.0508,34700.0
2015-03-09 14:05:00,79.71,79.78,79.71,79.76,15500.0,66.0591,66.1171,66.0591,66.1005,15500.0
2015-03-09 14:10:00,79.77,79.79,79.74,79.79,16400.0,66.1088,66.1254,66.0839,66.1254,16400.0
2015-03-09 14:15:00,79.8,79.8,79.74,79.75,18100.0,66.1336,66.1336,66.0839,66.0922,18100.0
2015-03-09 14:20:00,79.74,79.75,79.72,79.73,11000.0,66.0839,66.0922,66.0673,66.0756,11000.0
2015-03-09 14:25:00,79.73,79.77,79.72,79.76,25800.0,66.0756,66.1088,66.0673,66.1005,25800.0
2015-03-09 14:30:00,79.76,79.76,79.7,79.71,25500.0,66.1005,66.1005,66.0508,66.0591,25500.0
2015-03-09 14:35:00,79.71,79.75,79.71,79.74,25100.0,66.0591,66.0922,66.0591,66.0839,25100.0
2015-03-09 14:40:00,79.74,79.78,79.73,79.77,23500.0,66.0839,66.1171,66.0756,66.1088,23500.0
2015-03-09 14:45:00,79.77,79.85,79.76,79.85,22100.0,66.1088,66.1751,66.1005,66.1751,22100.0
2015-03-09 14:50:00,79.85,79.92,79.84,79.91,25000.0,66.1751,66.2331,66.1668,66.2248,25000.0
2015-03-09 14:55:00,79.91,79.94,79.86,79.93,28400.0,66.2248,66.2497,66.1834,66.2414,28400.0
2015-03-09 15:00:00,79.92,79.93,79.89,79.89,36100.0,66.2331,66.2414,66.2082,66.2082,36100.0
2015-03-09 15:05:00,79.89,79.93,79.87,79.93,40600.0,66.2082,66.2414,66.1917,66.2414,40600.0
2015-03-09 15:10:00,79.94,80.02,79.92,80.01,52700.0,66.2497,66.316,66.2331,66.3077,52700.0
2015-03-09 15:15:00,80.01,80.02,79.94,79.94,51200.0,66.3077,66.316,66.2497,66.2497,51200.0
2015-03-09 15:20:00,79.94,79.95,79.88,79.89,39100.0,66.2497,66.258,66.1999,66.2082,39100.0
2015-03-09 15:25:00,79.89,79.95,79.86,79.93,41100.0,66.2082,66.258,66.1834,66.2414,41100.0
2015-03-09 15:30:00,79.94,79.96,79.93,79.95,61500.0,66.2497,66.2662,66.2414,66.258,61500.0
2015-03-09 15:35:00,79.96,80.0,79.95,79.96,79200.0,66.2662,66.2994,66.258,66.2662,79200.0
2015-03-09 15:40:00,79.97,79.97,79.88,79.89,64200.0,66.2745,66.2745,66.1999,66.2082,64200.0
2015-03-09 15:45:00,79.9,79.98,79.89,79.98,85600.0,66.2165,66.2828,66.2082,66.2828,85600.0
2015-03-09 15:50:00,79.98,79.99,79.92,79.95,109000.0,66.2828,66.2911,66.2331,66.258,109000.0
2015-03-09 15:55:00,79.96,79.96,79.84,79.85,198000.0,66.2662,66.2662,66.1668,66.1751,198000.0
2015-03-10 09:30:00,79.02,79.09,78.76,79.09,47200.0,65.4872,65.5452,65.2717,65.5452,47200.0
2015-03-10 09:35:00,79.04,79.1,78.83,79.02,23700.0,65.5038,65.5535,65.3298,65.4872,23700.0
2015-03-10 09:40:00,78.98,79.03,78.83,78.83,27100.0,65.4541,65.4955,65.3298,65.3298,27100.0
2015-03-10 09:45:00,78.83,78.96,78.79,78.94,59300.0,65.3298,65.4375,65.2966,65.4209,59300.0
2015-03-10 09:50:00,78.92,79.09,78.79,79.05,40300.0,65.4043,65.5452,65.2966,65.5121,40300.0
2015-03-10 09:55:00,79.05,79.12,78.92,78.96,35300.0,65.5121,65.5701,65.4043,65.4375,35300.0
2015-03-10 10:00:00,78.96,79.06,78.92,79.06,43300.0,65.4375,65.5204,65.4043,65.5204,43300.0
2015-03-10 10:05:00,79.06,79.09,79.0,79.08,38100.0,65.5204,65.5452,65.4706,65.5369,38100.0
2015-03-10 10:10:00,79.08,79.09,78.85,78.9,41300.0,65.5369,65.5452,65.3463,65.3878,41300.0
2015-03-10 10:15:00,78.89,78.96,78.83,78.93,51700.0,65.3795,65.4375,65.3298,65.4126,51700.0
2015-03-10 10:20:00,78.94,78.98,78.86,78.87,53000.0,65.4209,65.4541,65.3546,65.3629,53000.0
2015-03-10 10:25:00,78.88,78.91,78.74,78.84,36700.0,65.3712,65.3961,65.2552,65.338,36700.0
2015-03-10 10:30:00,78.84,78.84,78.78,78.78,66400.0,65.338,65.338,65.2883,65.2883,66400.0
2015-03-10 10:35:00,78.77,78.8,78.64,78.66,47800.0,65.28,65.3049,65.1723,65.1889,47800.0
2015-03-10 10:40:00,78.66,78.71,78.62,78.65,21000.0,65.1889,65.2303,65.1557,65.1806,21000.0
2015-03-10 10:45:00,78.66,78.7,78.65,78.7,19700.0,65.1889,65.222,65.1806,65.222,19700.0
2015-03-10 10:50:00,78.69,78.74,78.62,78.62,51400.0,65.2137,65.2552,65.1557,65.1557,51400.0
2015-03-10 10:55:00,78.63,78.68,78.52,78.52,57700.0,65.164,65.2054,65.0729,65.0729,57700.0
2015-03-10 11:00:00,78.52,78.71,78.51,78.67,32200.0,65.0729,65.2303,65.0646,65.1972,32200.0
2015-03-10 11:05:00,78.67,78.84,78.67,78.82,15600.0,65.1972,65.338,65.1972,65.3215,15600.0
2015-03-10 11:10:00,78.82,78.87,78.73,78.86,14100.0,65.3215,65.3629,65.2469,65.3546,14100.0
2015-03-10 11:15:00,78.87,78.93,78.82,78.86,33200.0,65.3629,65.4126,65.3215,65.3546,33200.0
2015-03-10 11:20:00,78.88,78.91,78.85,78.88,18600.0,65.3712,65.3961,65.3463,65.3712,18600.0
2015-03-10 11:25:00,78.88,78.92,78.86,78.89,23900.0,65.3712,65.4043,65.3546,65.3795,23900.0
2015-03-10 11:30:00,78.89,78.92,78.85,78.86,36000.0,65.3795,65.4043,65.3463,65.3546,36000.0
2015-03-10 11:35:00,78.87,78.9,78.78,78.8,24300.0,65.3629,65.3878,65.2883,65.3049,24300.0
2015-03-10 11:40:00,78.79,78.79,78.71,78.73,20000.0,65.2966,65.2966,65.2303,65.2469,20000.0
2015-03-10 11:45:00,78.71,78.71,78.59,78.59,19100.0,65.2303,65.2303,65.1309,65.1309,19100.0
2015-03-10 11:50:00,78.58,78.63,78.54,78.55,17900.0,65.1226,65.164,65.0894,65.0977,17900.0
2015-03-10 11:55:00,78.55,78.6,78.49,78.49,24500.0,65.0977,65.1392,65.048,65.048,24500.0
2015-03-10 12:00:00,78.48,78.49,78.33,78.38,17400.0,65.0397,65.048,64.9154,64.9568,17400.0
2015-03-10 12:05:00,78.39,78.47,78.34,78.47,13200.0,64.9651,65.0314,64.9237,65.0314,13200.0
2015-03-10 12:10:00,78.48,78.57,78.47,78.56,17100.0,65.0397,65.1143,65.0314,65.106,17100.0
2015-03-10 12:15:00,78.56,78.56,78.45,78.49,7600.0,65.106,65.106,65.0148,65.048,7600.0
2015-03-10 12:20:00,78.51,78.51,78.36,78.36,10100.0,65.0646,65.0646,64.9403,64.9403,10100.0
2015-03-10 12:25:00,78.37,78.42,78.34,78.38,12500.0,64.9485,64.99,64.9237,64.9568,12500.0
2015-03-10 12:30:00,78.35,78.39,78.27,78.29,13100.0,64.932,64.9651,64.8657,64.8822,13100.0
2015-03-10 12:35:00,78.29,78.38,78.27,78.38,16900.0,64.8822,64.9568,64.8657,64.9568,16900.0
2015-03-10 12:40:00,78.38,78.43,78.36,78.4,12600.0,64.9568,64.9983,64.9403,64.9734,12600.0
2015-03-10 12:45:00,78.39,78.42,78.34,78.4,27900.0,64.9651,64.99,64.9237,64.9734,27900.0
2015-03-10 12:50:00,78.4,78.42,78.36,78.37,25900.0,64.9734,64.99,64.9403,64.9485,25900.0
2015-03-10 12:55:00,78.38,78.45,78.38,78.4,17600.0,64.9568,65.0148,64.9568,64.9734,17600.0
2015-03-10 13:00:00,78.39,78.41,78.36,78.38,11700.0,64.9651,64.9817,64.9403,64.9568,11700.0
2015-03-10 13:05:00,78.37,78.47,78.36,78.38,25500.0,64.9485,65.0314,64.9403,64.9568,25500.0
2015-03-10 13:10:00,78.38,78.44,78.36,78.41,13400.0,64.9568,65.0066,64.9403,64.9817,13400.0
2015-03-10 13:15:00,78.4,78.47,78.37,78.47,21000.0,64.9734,65.0314,64.9485,65.0314,21000.0
2015-03-10 13:20:00,78.48,78.58,78.48,78.54,18900.0,65.0397,65.1226,65.0397,65.0894,18900.0
2015-03-10 13:25:00,78.56,78.57,78.46,78.47,23500.0,65.106,65.1143,65.0231,65.0314,23500.0
2015-03-10 13:30:00,78.46,78.46,78.41,78.42,17300.0,65.0231,65.0231,64.9817,64.99,17300.0
2015-03-10 13:35:00,78.41,78.44,78.4,78.42,18700.0,64.9817,65.0066,64.9734,64.99,18700.0
2015-03-10 13:40:00,78.41,78.42,78.35,78.38,15300.0,64.9817,64.99,64.932,64.9568,15300.0
2015-03-10 13:45:00,78.38,78.41,78.35,78.36,16200.0,64.9568,64.9817,64.932,64.9403,16200.0
2015-03-10 13:50:00,78.35,78.4,78.3,78.31,12400.0,64.932,64.9734,64.8905,64.8988,12400.0
2015-03-10 13:55:00,78.33,78.35,78.28,78.35,18500.0,64.9154,64.932,64.874,64.932,18500.0
2015-03-10 14:00:00,78.33,78.33,78.24,78.24,13900.0,64.9154,64.9154,64.8408,64.8408,13900.0
2015-03-10 14:05:00,78.25,78.35,78.24,78.34,17100.0,64.8491,64.932,64.8408,64.9237,17100.0
2015-03-10 14:10:00,78.35,78.35,78.11,78.15,28500.0,64.932,64.932,64.7331,64.7662,28500.0
2015-03-10 14:15:00,78.15,78.21,78.12,78.15,13700.0,64.7662,64.8159,64.7414,64.7662,13700.0
2015-03-10 14:20:00,78.15,78.16,78.07,78.09,18000.0,64.7662,64.7745,64.6999,64.7165,18000.0
2015-03-10 14:25:00,78.1,78.12,78.05,78.06,17000.0,64.7248,64.7414,64.6833,64.6916,17000.0
2015-03-10 14:30:00,78.06,78.15,78.05,78.09,23900.0,64.6916,64.7662,64.6833,64.7165,23900.0
2015-03-10 14:35:00,78.1,78.12,78.04,78.1,21600.0,64.7248,64.7414,64.6751,64.7248,21600.0
2015-03-10 14:40:00,78.1,78.1,78.03,78.08,14700.0,64.7248,64.7248,64.6668,64.7082,14700.0
2015-03-10 14:45:00,78.08,78.13,78.03,78.06,21200.0,64.7082,64.7496,64.6668,64.6916,21200.0
2015-03-10 14:50:00,78.05,78.1,78.0,78.01,17300.0,64.6833,64.7248,64.6419,64.6502,17300.0
2015-03-10 14:55:00,78.01,78.01,77.94,77.95,31100.0,64.6502,64.6502,64.5922,64.6005,31100.0
2015-03-10 15:00:00,77.94,78.05,77.88,77.99,31800.0,64.5922,64.6833,64.5425,64.6336,31800.0
2015-03-10 15:05:00,78.0,78.08,77.98,78.05,19200.0,64.6419,64.7082,64.6253,64.6833,19200.0
2015-03-10 15:10:00,78.05,78.08,78.01,78.05,23800.0,64.6833,64.7082,64.6502,64.6833,23800.0
2015-03-10 15:15:00,78.05,78.11,78.01,78.11,29100.0,64.6833,64.7331,64.6502,64.7331,29100.0
2015-03-10 15:20:00,78.12,78.21,78.1,78.19,33600.0,64.7414,64.8159,64.7248,64.7994,33600.0
2015-03-10 15:25:00,78.19,78.19,78.0,78.02,31600.0,64.7994,64.7994,64.6419,64.6585,31600.0
2015-03-10 15:30:00,78.02,78.04,77.91,77.92,35200.0,64.6585,64.6751,64.5673,64.5756,35200.0
2015-03-10 15:35:00,77.92,77.96,77.91,77.95,34900.0,64.5756,64.6088,64.5673,64.6005,34900.0
2015-03-10 15:40:00,77.94,77.98,77.9,77.95,41600.0,64.5922,64.6253,64.559,64.6005,41600.0
2015-03-10 15:45:00,77.94,77.99,77.91,77.94,53000.0,64.5922,64.6336,64.5673,64.5922,53000.0
2015-03-10 15:50:00,77.94,77.95,77.86,77.87,78600.0,64.5922,64.6005,64.5259,64.5342,78600.0
2015-03-10 15:55:00,77.88,77.88,77.7,77.73,196400.0,64.5425,64.5425,64.3933,64.4181,196400.0
2015-03-11 09:30:00,78.05,78.29,78.01,78.23,55700.0,64.6833,64.8822,64.6502,64.8325,55700.0
2015-03-11 09:35:00,78.23,78.29,77.89,77.91,20100.0,64.8325,64.8822,64.5507,64.5673,20100.0
2015-03-11 09:40:00,77.91,78.09,77.86,78.07,25800.0,64.5673,64.7165,64.5259,64.6999,25800.0
2015-03-11 09:45:00,78.06,78.06,77.94,77.95,17300.0,64.6916,64.6916,64.5922,64.6005,17300.0
2015-03-11 09:50:00,77.97,77.97,77.71,77.77,29800.0,64.617,64.617,64.4016,64.4513,29800.0
2015-03-11 09:55:00,77.76,77.85,77.73,77.85,20300.0,64.443,64.5176,64.4181,64.5176,20300.0
2015-03-11 10:00:00,77.85,77.95,77.84,77.92,33400.0,64.5176,64.6005,64.5093,64.5756,33400.0
2015-03-11 10:05:00,77.93,78.01,77.93,77.97,16300.0,64.5839,64.6502,64.5839,64.617,16300.0
2015-03-11 10:10:00,77.99,78.07,77.94,77.95,53600.0,64.6336,64.6999,64.5922,64.6005,53600.0
2015-03-11 10:15:00,77.98,78.08,77.97,78.0,12300.0,64.6253,64.7082,64.617,64.6419,12300.0
2015-03-11 10:20:00,77.98,78.16,77.98,78.15,20200.0,64.6253,64.7745,64.6253,64.7662,20200.0
2015-03-11 10:25:00,78.14,78.17,78.11,78.14,19700.0,64.7579,64.7828,64.7331,64.7579,19700.0
2015-03-11 10:30:00,78.13,78.18,78.04,78.05,30800.0,64.7496,64.7911,64.6751,64.6833,30800.0
2015-03-11 10:35:00,78.03,78.05,77.97,77.97,14600.0,64.6668,64.6833,64.617,64.617,14600.0
2015-03-11 10:40:00,77.97,78.01,77.89,77.89,19300.0,64.617,64.6502,64.5507,64.5507,19300.0
2015-03-11 10:45:00,77.9,77.96,77.87,77.94,21000.0,64.559,64.6088,64.5342,64.5922,21000.0
2015-03-11 10:50:00,77.95,78.01,77.91,77.99,15500.0,64.6005,64.6502,64.5673,64.6336,15500.0
2015-03-11 10:55:00,78.0,78.0,77.86,77.87,21600.0,64.6419,64.6419,64.5259,64.5342,21600.0
2015-03-11 11:00:00,77.88,77.96,77.88,77.89,17000.0,64.5425,64.6088,64.5425,64.5507,17000.0
2015-03-11 11:05:00,77.89,77.89,77.83,77.86,9800.0,64.5507,64.5507,64.501,64.5259,9800.0
2015-03-11 11:10:00,77.87,78.02,77.87,78.02,15700.0,64.5342,64.6585,64.5342,64.6585,15700.0
2015-03-11 11:15:00,78.01,78.13,77.99,78.09,29400.0,64.6502,64.7496,64.6336,64.7165,29400.0
2015-03-11 11:20:00,78.1,78.14,78.06,78.07,18600.0,64.7248,64.7579,64.6916,64.6999,18600.0
2015-03-11 11:25:00,78.06,78.25,78.06,78.24,12200.0,64.6916,64.8491,64.6916,64.8408,12200.0
2015-03-11 11:30:00,78.24,78.28,78.21,78.25,20300.0,64.8408,64.874,64.8159,64.8491,20300.0
2015-03-11 11:35:00,78.25,78.27,78.2,78.2,17900.0,64.8491,64.8657,64.8077,64.8077,17900.0
2015-03-11 11:40:00,78.2,78.23,78.18,78.18,11000.0,64.8077,64.8325,64.7911,64.7911,11000.0
2015-03-11 11:45:00,78.18,78.21,78.15,78.2,9700.0,64.7911,64.8159,64.7662,64.8077,9700.0
2015-03-11 11:50:00,78.19,78.21,78.12,78.18,10800.0,64.7994,64.8159,64.7414,64.7911,10800.0
2015-03-11 11:55:00,78.16,78.16,78.06,78.09,25300.0,64.7745,64.7745,64.6916,64.7165,25300.0
2015-03-11 12:00:00,78.08,78.1,78.02,78.02,17100.0,64.7082,64.7248,64.6585,64.6585,17100.0
2015-03-11 12:05:00,78.03,78.05,77.99,78.04,11600.0,64.6668,64.6833,64.6336,64.6751,11600.0
2015-03-11 12:10:00,78.06,78.15,78.04,78.15,8400.0,64.6916,64.7662,64.6751,64.7662,8400.0
2015-03-11 12:15:00,78.15,78.29,78.14,78.26,15800.0,64.7662,64.8822,64.7579,64.8574,15800.0
2015-03-11 12:20:00,78.27,78.29,78.19,78.21,16100.0,64.8657,64.8822,64.7994,64.8159,16100.0
2015-03-11 12:25:00,78.2,78.23,78.18,78.21,23300.0,64.8077,64.8325,64.7911,64.8159,23300.0
2015-03-11 12:30:00,78.21,78.26,78.15,78.21,12800.0,64.8159,64.8574,64.7662,64.8159,12800.0
2015-03-11 12:35:00,78.2,78.25,78.14,78.25,9500.0,64.8077,64.8491,64.7579,64.8491,9500.0
2015-03-11 12:40:00,78.25,78.26,78.22,78.25,6500.0,64.8491,64.8574,64.8242,64.8491,6500.0
2015-03-11 12:45:00,78.26,78.27,78.18,78.21,9700.0,64.8574,64.8657,64.7911,64.8159,9700.0
2015-03-11 12:50:00,78.22,78.29,78.22,78.27,13100.0,64.8242,64.8822,64.8242,64.8657,13100.0
2015-03-11 12:55:00,78.29,78.29,78.22,78.26,9000.0,64.8822,64.8822,64.8242,64.8574,9000.0
2015-03-11 13:00:00,78.26,78.28,78.23,78.25,8700.0,64.8574,64.874,64.8325,64.8491,8700.0
2015-03-11 13:05:00,78.25,78.33,78.24,78.3,10900.0,64.8491,64.9154,64.8408,64.8905,10900.0
2015-03-11 13:10:00,78.31,78.32,78.28,78.32,8000.0,64.8988,64.9071,64.874,64.9071,8000.0
2015-03-11 13:15:00,78.32,78.38,78.27,78.27,20100.0,64.9071,64.9568,64.8657,64.8657,20100.0
2015-03-11 13:20:00,78.28,78.32,78.25,78.32,22500.0,64.874,64.9071,64.8491,64.9071,22500.0
2015-03-11 13:25:00,78.32,78.36,78.28,78.34,28500.0,64.9071,64.9403,64.874,64.9237,28500.0
2015-03-11 13:30:00,78.34,78.37,78.24,78.27,46900.0,64.9237,64.9485,64.8408,64.8657,46900.0
2015-03-11 13:35:00,78.26,78.26,78.18,78.2,9300.0,64.8574,64.8574,64.7911,64.8077,9300.0
2015-03-11 13:40:00,78.19,78.19,78.06,78.08,13800.0,64.7994,64.7994,64.6916,64.7082,13800.0
2015-03-11 13:45:00,78.06,78.06,77.95,77.97,15500.0,64.6916,64.6916,64.6005,64.617,15500.0
2015-03-11 13:50:00,77.97,78.05,77.93,78.05,38000.0,64.617,64.6833,64.5839,64.6833,38000.0
2015-03-11 13:55:00,78.05,78.17,78.05,78.17,20600.0,64.6833,64.7828,64.6833,64.7828,20600.0
2015-03-11 14:00:00,78.18,78.24,78.16,78.23,12900.0,64.7911,64.8408,64.7745,64.8325,12900.0
2015-03-11 14:05:00,78.23,78.25,78.17,78.22,22000.0,64.8325,64.8491,64.7828,64.8242,22000.0
2015-03-11 14:10:00,78.22,78.26,78.19,78.25,21700.0,64.8242,64.8574,64.7994,64.8491,21700.0
2015-03-11 14:15:00,78.26,78.38,78.25,78.35,30500.0,64.8574,64.9568,64.8491,64.932,30500.0
2015-03-11 14:20:00,78.35,78.36,78.29,78.31,23700.0,64.932,64.9403,64.8822,64.8988,23700.0
2015-03-11 14:25:00,78.31,78.38,78.31,78.36,17700.0,64.8988,64.9568,64.8988,64.9403,17700.0
2015-03-11 14:30:00,78.36,78.4,78.34,78.38,19800.0,64.9403,64.9734,64.9237,64.9568,19800.0
2015-03-11 14:35:00,78.38,78.45,78.37,78.45,17100.0,64.9568,65.0148,64.9485,65.0148,17100.0
2015-03-11 14:40:00,78.45,78.45,78.33,78.34,30900.0,65.0148,65.0148,64.9154,64.9237,30900.0
2015-03-11 14:45:00,78.34,78.45,78.34,78.44,25700.0,64.9237,65.0148,64.9237,65.0066,25700.0
2015-03-11 14:50:00,78.44,78.49,78.42,78.48,22600.0,65.0066,65.048,64.99,65.0397,22600.0
2015-03-11 14:55:00,78.48,78.54,78.47,78.52,19500.0,65.0397,65.0894,65.0314,65.0729,19500.0
2015-03-11 15:00:00,78.52,78.52,78.42,78.42,18600.0,65.0729,65.0729,64.99,64.99,18600.0
2015-03-11 15:05:00,78.42,78.42,78.33,78.34,23300.0,64.99,64.99,64.9154,64.9237,23300.0
2015-03-11 15:10:00,78.33,78.33,78.25,78.27,20100.0,64.9154,64.9154,64.8491,64.8657,20100.0
2015-03-11 15:15:00,78.27,78.33,78.26,78.33,25400.0,64.8657,64.9154,64.8574,64.9154,25400.0
2015-03-11 15:20:00,78.33,78.33,78.22,78.23,31000.0,64.9154,64.9154,64.8242,64.8325,31000.0
2015-03-11 15:25:00,78.24,78.28,78.19,78.2,25300.0,64.8408,64.874,64.7994,64.8077,25300.0
2015-03-11 15:30:00,78.19,78.2,78.05,78.06,54000.0,64.7994,64.8077,64.6833,64.6916,54000.0
2015-03-11 15:35:00,78.07,78.15,78.06,78.15,47500.0,64.6999,64.7662,64.6916,64.7662,47500.0
2015-03-11 15:40:00,78.14,78.19,78.1,78.19,49400.0,64.7579,64.7994,64.7248,64.7994,49400.0
2015-03-11 15:45:00,78.18,78.19,78.1,78.15,62000.0,64.7911,64.7994,64.7248,64.7662,62000.0
2015-03-11 15:50:00,78.15,78.26,78.12,78.26,74600.0,64.7662,64.8574,64.7414,64.8574,74600.0
2015-03-11 15:55:00,78.25,78.31,78.22,78.23,127200.0,64.8491,64.8988,64.8242,64.8325,127200.0
2015-03-12 09:30:00,79.04,79.79,79.04,79.49,17300.0,65.5038,66.1254,65.5038,65.8767,17300.0
2015-03-12 09:35:00,79.62,80.08,79.56,80.08,119600.0,65.9845,66.3657,65.9347,66.3657,119600.0
2015-03-12 09:40:00,80.08,80.51,80.02,80.36,92400.0,66.3657,66.722,66.316,66.5977,92400.0
2015-03-12 09:45:00,80.36,80.78,80.25,80.61,154900.0,66.5977,66.9458,66.5066,66.8049,154900.0
2015-03-12 09:50:00,80.63,80.79,80.52,80.6,87500.0,66.8215,66.9541,66.7303,66.7966,87500.0
2015-03-12 09:55:00,80.6,80.73,80.46,80.7,62500.0,66.7966,66.9044,66.6806,66.8795,62500.0
2015-03-12 10:00:00,80.72,80.72,80.55,80.61,64600.0,66.8961,66.8961,66.7552,66.8049,64600.0
2015-03-12 10:05:00,80.61,80.62,80.28,80.31,52800.0,66.8049,66.8132,66.5314,66.5563,52800.0
2015-03-12 10:10:00,80.28,80.43,80.26,80.43,57900.0,66.5314,66.6557,66.5149,66.6557,57900.0
2015-03-12 10:15:00,80.45,80.45,80.37,80.42,37600.0,66.6723,66.6723,66.606,66.6475,37600.0
2015-03-12 10:20:00,80.43,80.59,80.43,80.5,43800.0,66.6557,66.7883,66.6557,66.7138,43800.0
2015-03-12 10:25:00,80.5,80.58,80.47,80.51,41600.0,66.7138,66.7801,66.6889,66.722,41600.0
2015-03-12 10:30:00,80.5,80.53,80.46,80.51,53400.0,66.7138,66.7386,66.6806,66.722,53400.0
2015-03-12 10:35:00,80.5,80.5,80.35,80.38,36700.0,66.7138,66.7138,66.5894,66.6143,36700.0
2015-03-12 10:40:00,80.37,80.43,80.3,80.43,60400.0,66.606,66.6557,66.548,66.6557,60400.0
2015-03-12 10:45:00,80.42,80.43,80.34,80.34,38200.0,66.6475,66.6557,66.5812,66.5812,38200.0
2015-03-12 10:50:00,80.34,80.5,80.34,80.47,42900.0,66.5812,66.7138,66.5812,66.6889,42900.0
2015-03-12 10:55:00,80.46,80.69,80.46,80.65,48700.0,66.6806,66.8712,66.6806,66.8381,48700.0
2015-03-12 11:00:00,80.64,80.68,80.61,80.64,41800.0,66.8298,66.8629,66.8049,66.8298,41800.0
2015-03-12 11:05:00,80.62,80.71,80.62,80.65,29500.0,66.8132,66.8878,66.8132,66.8381,29500.0
2015-03-12 11:10:00,80.65,80.7,80.64,80.67,44800.0,66.8381,66.8795,66.8298,66.8546,44800.0
2015-03-12 11:15:00,80.68,80.83,80.67,80.79,39500.0,66.8629,66.9872,66.8546,66.9541,39500.0
2015-03-12 11:20:00,80.78,80.81,80.73,80.77,36700.0,66.9458,66.9707,66.9044,66.9375,36700.0
2015-03-12 11:25:00,80.76,80.8,80.74,80.77,19500.0,66.9292,66.9624,66.9127,66.9375,19500.0
2015-03-12 11:30:00,80.77,80.79,80.65,80.66,26100.0,66.9375,66.9541,66.8381,66.8464,26100.0
2015-03-12 11:35:00,80.67,80.67,80.56,80.59,42800.0,66.8546,66.8546,66.7635,66.7883,42800.0
2015-03-12 11:40:00,80.61,80.62,80.57,80.62,27800.0,66.8049,66.8132,66.7718,66.8132,27800.0
2015-03-12 11:45:00,80.62,80.64,80.54,80.55,28000.0,66.8132,66.8298,66.7469,66.7552,28000.0
2015-03-12 11:50:00,80.55,80.62,80.54,80.57,30600.0,66.7552,66.8132,66.7469,66.7718,30600.0
2015-03-12 11:55:00,80.56,80.57,80.51,80.51,26200.0,66.7635,66.7718,66.722,66.722,26200.0
2015-03-12 12:00:00,80.52,80.59,80.45,80.58,52900.0,66.7303,66.7883,66.6723,66.7801,52900.0
2015-03-12 12:05:00,80.58,80.64,80.57,80.61,73900.0,66.7801,66.8298,66.7718,66.8049,73900.0
2015-03-12 12:10:00,80.61,80.63,80.52,80.52,23000.0,66.8049,66.8215,66.7303,66.7303,23000.0
2015-03-12 12:15:00,80.52,80.54,80.46,80.46,30300.0,66.7303,66.7469,66.6806,66.6806,30300.0
2015-03-12 12:20:00,80.46,80.46,80.31,80.34,39700.0,66.6806,66.6806,66.5563,66.5812,39700.0
2015-03-12 12:25:00,80.33,80.5,80.33,80.49,21400.0,66.5729,66.7138,66.5729,66.7055,21400.0
2015-03-12 12:30:00,80.5,80.56,80.5,80.56,32200.0,66.7138,66.7635,66.7138,66.7635,32200.0
2015-03-12 12:35:00,80.56,80.57,80.47,80.49,13700.0,66.7635,66.7718,66.6889,66.7055,13700.0
2015-03-12 12:40:00,80.49,80.49,80.42,80.46,24700.0,66.7055,66.7055,66.6475,66.6806,24700.0
2015-03-12 12:45:00,80.45,80.49,80.42,80.43,29500.0,66.6723,66.7055,66.6475,66.6557,29500.0
2015-03-12 12:50:00,80.43,80.47,80.42,80.43,20100.0,66.6557,66.6889,66.6475,66.6557,20100.0
2015-03-12 12:55:00,80.44,80.47,80.41,80.47,34400.0,66.664,66.6889,66.6392,66.6889,34400.0
2015-03-12 13:00:00,80.46,80.49,80.45,80.47,27700.0,66.6806,66.7055,66.6723,66.6889,27700.0
2015-03-12 13:05:00,80.47,80.53,80.47,80.53,36500.0,66.6889,66.7386,66.6889,66.7386,36500.0
2015-03-12 13:10:00,80.52,80.57,80.51,80.52,25200.0,66.7303,66.7718,66.722,66.7303,25200.0
2015-03-12 13:15:00,80.52,80.52,80.45,80.48,33100.0,66.7303,66.7303,66.6723,66.6972,33100.0
2015-03-12 13:20:00,80.47,80.48,80.45,80.47,17100.0,66.6889,66.6972,66.6723,66.6889,17100.0
2015-03-12 13:25:00,80.47,80.49,80.43,80.44,32300.0,66.6889,66.7055,66.6557,66.664,32300.0
2015-03-12 13:30:00,80.44,80.45,80.38,80.45,43300.0,66.664,66.6723,66.6143,66.6723,43300.0
2015-03-12 13:35:00,80.45,80.5,80.45,80.45,21900.0,66.6723,66.7138,66.6723,66.6723,21900.0
2015-03-12 13:40:00,80.43,80.47,80.38,80.47,39000.0,66.6557,66.6889,66.6143,66.6889,39000.0
2015-03-12 13:45:00,80.45,80.46,80.39,80.39,17400.0,66.6723,66.6806,66.6226,66.6226,17400.0
2015-03-12 13:50:00,80.4,80.4,80.36,80.37,16500.0,66.6309,66.6309,66.5977,66.606,16500.0
2015-03-12 13:55:00,80.37,80.4,80.33,80.34,16900.0,66.606,66.6309,66.5729,66.5812,16900.0
2015-03-12 14:00:00,80.34,80.41,80.27,80.39,35400.0,66.5812,66.6392,66.5231,66.6226,35400.0
2015-03-12 14:05:00,80.39,80.47,80.37,80.47,30600.0,66.6226,66.6889,66.606,66.6889,30600.0
2015-03-12 14:10:00,80.47,80.59,80.46,80.59,26000.0,66.6889,66.7883,66.6806,66.7883,26000.0
2015-03-12 14:15:00,80.59,80.65,80.57,80.64,51200.0,66.7883,66.8381,66.7718,66.8298,51200.0
2015-03-12 14:20:00,80.63,80.72,80.63,80.7,36000.0,66.8215,66.8961,66.8215,66.8795,36000.0
2015-03-12 14:25:00,80.71,80.76,80.71,80.75,35800.0,66.8878,66.9292,66.8878,66.9209,35800.0
2015-03-12 14:30:00,80.76,80.82,80.75,80.79,48000.0,66.9292,66.979,66.9209,66.9541,48000.0
2015-03-12 14:35:00,80.79,80.98,80.78,80.96,77000.0,66.9541,67.1116,66.9458,67.095,77000.0
2015-03-12 14:40:00,80.95,80.99,80.87,80.99,53600.0,67.0867,67.1198,67.0204,67.1198,53600.0
2015-03-12 14:45:00,80.99,81.0,80.91,80.98,61800.0,67.1198,67.1281,67.0535,67.1116,61800.0
2015-03-12 14:50:00,80.98,81.06,80.97,81.05,71600.0,67.1116,67.1779,67.1033,67.1696,71600.0
2015-03-12 14:55:00,81.05,81.28,81.05,81.27,77500.0,67.1696,67.3602,67.1696,67.3519,77500.0
2015-03-12 15:00:00,81.26,81.34,81.24,81.31,85900.0,67.3436,67.4099,67.327,67.385,85900.0
2015-03-12 15:05:00,81.32,81.4,81.31,81.4,76600.0,67.3933,67.4596,67.385,67.4596,76600.0
2015-03-12 15:10:00,81.4,81.46,81.34,81.34,91500.0,67.4596,67.5094,67.4099,67.4099,91500.0
2015-03-12 15:15:00,81.35,81.35,81.24,81.34,96100.0,67.4182,67.4182,67.327,67.4099,96100.0
2015-03-12 15:20:00,81.36,81.36,81.21,81.3,72200.0,67.4265,67.4265,67.3022,67.3768,72200.0
2015-03-12 15:25:00,81.3,81.42,81.3,81.41,70500.0,67.3768,67.4762,67.3768,67.4679,70500.0
2015-03-12 15:30:00,81.42,81.48,81.33,81.33,97700.0,67.4762,67.5259,67.4016,67.4016,97700.0
2015-03-12 15:35:00,81.33,81.43,81.3,81.42,76000.0,67.4016,67.4845,67.3768,67.4762,76000.0
2015-03-12 15:40:00,81.43,81.52,81.38,81.47,101500.0,67.4845,67.5591,67.4431,67.5176,101500.0
2015-03-12 15:45:00,81.47,81.51,81.42,81.48,115400.0,67.5176,67.5508,67.4762,67.5259,115400.0
2015-03-12 15:50:00,81.49,81.49,81.44,81.47,104900.0,67.5342,67.5342,67.4928,67.5176,104900.0
2015-03-12 15:55:00,81.46,81.47,81.42,81.44,165400.0,67.5094,67.5176,67.4762,67.4928,165400.0
2015-03-13 09:30:00,81.4,81.4,80.95,81.13,91200.0,67.4596,67.4596,67.0867,67.2359,91200.0
2015-03-13 09:35:00,81.09,81.09,80.74,80.76,59400.0,67.2027,67.2027,66.9127,66.9292,59400.0
2015-03-13 09:40:00,80.74,80.75,80.46,80.74,63100.0,66.9127,66.9209,66.6806,66.9127,63100.0
2015-03-13 09:45:00,80.73,80.82,80.56,80.79,62100.0,66.9044,66.979,66.7635,66.9541,62100.0
2015-03-13 09:50:00,80.8,80.91,80.51,80.52,48500.0,66.9624,67.0535,66.722,66.7303,48500.0
2015-03-13 09:55:00,80.5,80.51,80.25,80.34,50300.0,66.7138,66.722,66.5066,66.5812,50300.0
2015-03-13 10:00:00,80.3,80.35,80.11,80.13,27500.0,66.548,66.5894,66.3906,66.4071,27500.0
2015-03-13 10:05:00,80.1,80.15,80.02,80.1,38700.0,66.3823,66.4237,66.316,66.3823,38700.0
2015-03-13 10:10:00,80.07,80.24,80.03,80.23,28600.0,66.3574,66.4983,66.3243,66.49,28600.0
2015-03-13 10:15:00,80.25,80.36,80.22,80.33,19000.0,66.5066,66.5977,66.4817,66.5729,19000.0
2015-03-13 10:20:00,80.33,80.37,80.22,80.23,17000.0,66.5729,66.606,66.4817,66.49,17000.0
2015-03-13 10:25:00,80.22,80.24,80.1,80.13,20700.0,66.4817,66.4983,66.3823,66.4071,20700.0
2015-03-13 10:30:00,80.13,80.2,80.09,80.15,18800.0,66.4071,66.4651,66.374,66.4237,18800.0
2015-03-13 10:35:00,80.15,80.15,80.07,80.13,20400.0,66.4237,66.4237,66.3574,66.4071,20400.0
2015-03-13 10:40:00,80.14,80.24,80.12,80.18,55800.0,66.4154,66.4983,66.3988,66.4486,55800.0
2015-03-13 10:45:00,80.15,80.23,80.05,80.07,44800.0,66.4237,66.49,66.3408,66.3574,44800.0
2015-03-13 10:50:00,80.08,80.08,79.82,79.84,24800.0,66.3657,66.3657,66.1502,66.1668,24800.0
2015-03-13 10:55:00,79.85,79.87,79.7,79.74,43300.0,66.1751,66.1917,66.0508,66.0839,43300.0
2015-03-13 11:00:00,79.72,79.8,79.69,79.8,19000.0,66.0673,66.1336,66.0425,66.1336,19000.0
2015-03-13 11:05:00,79.8,79.8,79.69,79.72,39700.0,66.1336,66.1336,66.0425,66.0673,39700.0
2015-03-13 11:10:00,79.73,79.82,79.7,79.79,26900.0,66.0756,66.1502,66.0508,66.1254,26900.0
2015-03-13 11:15:00,79.78,79.86,79.69,79.71,27500.0,66.1171,66.1834,66.0425,66.0591,27500.0
2015-03-13 11:20:00,79.72,79.72,79.59,79.63,18000.0,66.0673,66.0673,65.9596,65.9928,18000.0
2015-03-13 11:25:00,79.61,79.61,79.43,79.44,26600.0,65.9762,65.9762,65.827,65.8353,26600.0
2015-03-13 11:30:00,79.46,79.51,79.33,79.41,39200.0,65.8519,65.8933,65.7441,65.8104,39200.0
2015-03-13 11:35:00,79.43,79.51,79.37,79.51,27300.0,65.827,65.8933,65.7773,65.8933,27300.0
2015-03-13 11:40:00,79.51,79.52,79.41,79.43,16100.0,65.8933,65.9016,65.8104,65.827,16100.0
2015-03-13 11:45:00,79.42,79.42,79.27,79.41,31500.0,65.8187,65.8187,65.6944,65.8104,31500.0
2015-03-13 11:50:00,79.42,79.54,79.38,79.52,35300.0,65.8187,65.9182,65.7856,65.9016,35300.0
2015-03-13 11:55:00,79.52,79.6,79.52,79.58,28900.0,65.9016,65.9679,65.9016,65.9513,28900.0
2015-03-13 12:00:00,79.58,79.61,79.47,79.54,37900.0,65.9513,65.9762,65.8602,65.9182,37900.0
2015-03-13 12:05:00,79.53,79.65,79.51,79.64,25600.0,65.9099,66.0093,65.8933,66.001,25600.0
2015-03-13 12:10:00,79.63,79.67,79.56,79.57,19700.0,65.9928,66.0259,65.9347,65.943,19700.0
2015-03-13 12:15:00,79.57,79.57,79.43,79.48,14200.0,65.943,65.943,65.827,65.8684,14200.0
2015-03-13 12:20:00,79.48,79.56,79.46,79.54,13500.0,65.8684,65.9347,65.8519,65.9182,13500.0
2015-03-13 12:25:00,79.54,79.58,79.51,79.52,16300.0,65.9182,65.9513,65.8933,65.9016,16300.0
2015-03-13 12:30:00,79.53,79.58,79.51,79.57,14900.0,65.9099,65.9513,65.8933,65.943,14900.0
2015-03-13 12:35:00,79.58,79.69,79.56,79.63,15700.0,65.9513,66.0425,65.9347,65.9928,15700.0
2015-03-13 12:40:00,79.64,79.71,79.64,79.69,16300.0,66.001,66.0591,66.001,66.0425,16300.0
2015-03-13 12:45:00,79.68,79.74,79.66,79.74,30700.0,66.0342,66.0839,66.0176,66.0839,30700.0
2015-03-13 12:50:00,79.73,79.73,79.62,79.65,16500.0,66.0756,66.0756,65.9845,66.0093,16500.0
2015-03-13 12:55:00,79.63,79.66,79.61,79.63,17500.0,65.9928,66.0176,65.9762,65.9928,17500.0
2015-03-13 13:00:00,79.63,79.63,79.52,79.58,16000.0,65.9928,65.9928,65.9016,65.9513,16000.0
2015-03-13 13:05:00,79.58,79.63,79.51,79.51,10900.0,65.9513,65.9928,65.8933,65.8933,10900.0
2015-03-13 13:10:00,79.51,79.52,79.46,79.51,9300.0,65.8933,65.9016,65.8519,65.8933,9300.0
2015-03-13 13:15:00,79.49,79.49,79.41,79.47,13100.0,65.8767,65.8767,65.8104,65.8602,13100.0
2015-03-13 13:20:00,79.45,79.47,79.39,79.42,13500.0,65.8436,65.8602,65.7939,65.8187,13500.0
2015-03-13 13:25:00,79.42,79.43,79.33,79.33,16000.0,65.8187,65.827,65.7441,65.7441,16000.0
2015-03-13 13:30:00,79.33,79.42,79.32,79.41,30100.0,65.7441,65.8187,65.7358,65.8104,30100.0
2015-03-13 13:35:00,79.4,79.52,79.39,79.52,19400.0,65.8021,65.9016,65.7939,65.9016,19400.0
2015-03-13 13:40:00,79.52,79.52,79.49,79.49,9200.0,65.9016,65.9016,65.8767,65.8767,9200.0
2015-03-13 13:45:00,79.48,79.58,79.46,79.58,12700.0,65.8684,65.9513,65.8519,65.9513,12700.0
2015-03-13 13:50:00,79.57,79.64,79.57,79.62,10900.0,65.943,66.001,65.943,65.9845,10900.0
2015-03-13 13:55:00,79.61,79.62,79.5,79.5,27500.0,65.9762,65.9845,65.885,65.885,27500.0
2015-03-13 14:00:00,79.51,79.52,79.43,79.47,19400.0,65.8933,65.9016,65.827,65.8602,19400.0
2015-03-13 14:05:00,79.47,79.51,79.41,79.41,13400.0,65.8602,65.8933,65.8104,65.8104,13400.0
2015-03-13 14:10:00,79.42,79.48,79.39,79.47,42600.0,65.8187,65.8684,65.7939,65.8602,42600.0
2015-03-13 14:15:00,79.48,79.52,79.47,79.5,30100.0,65.8684,65.9016,65.8602,65.885,30100.0
2015-03-13 14:20:00,79.5,79.54,79.44,79.53,20400.0,65.885,65.9182,65.8353,65.9099,20400.0
2015-03-13 14:25:00,79.54,79.58,79.52,79.58,15900.0,65.9182,65.9513,65.9016,65.9513,15900.0
2015-03-13 14:30:00,79.59,79.6,79.53,79.6,42800.0,65.9596,65.9679,65.9099,65.9679,42800.0
2015-03-13 14:35:00,79.59,79.61,79.51,79.55,28100.0,65.9596,65.9762,65.8933,65.9265,28100.0
2015-03-13 14:40:00,79.55,79.55,79.44,79.46,44800.0,65.9265,65.9265,65.8353,65.8519,44800.0
2015-03-13 14:45:00,79.45,79.57,79.45,79.52,22200.0,65.8436,65.943,65.8436,65.9016,22200.0
2015-03-13 14:50:00,79.54,79.62,79.52,79.52,13800.0,65.9182,65.9845,65.9016,65.9016,13800.0
2015-03-13 14:55:00,79.51,79.62,79.48,79.61,16200.0,65.8933,65.9845,65.8684,65.9762,16200.0
2015-03-13 15:00:00,79.61,79.66,79.56,79.56,27100.0,65.9762,66.0176,65.9347,65.9347,27100.0
2015-03-13 15:05:00,79.56,79.61,79.55,79.56,19700.0,65.9347,65.9762,65.9265,65.9347,19700.0
2015-03-13 15:10:00,79.57,79.63,79.57,79.61,21100.0,65.943,65.9928,65.943,65.9762,21100.0
2015-03-13 15:15:00,79.62,79.75,79.62,79.7,42600.0,65.9845,66.0922,65.9845,66.0508,42600.0
2015-03-13 15:20:00,79.71,79.73,79.66,79.73,49500.0,66.0591,66.0756,66.0176,66.0756,49500.0
2015-03-13 15:25:00,79.73,79.86,79.7,79.84,29200.0,66.0756,66.1834,66.0508,66.1668,29200.0
2015-03-13 15:30:00,79.84,79.9,79.75,79.77,62400.0,66.1668,66.2165,66.0922,66.1088,62400.0
2015-03-13 15:35:00,79.77,79.86,79.76,79.86,37800.0,66.1088,66.1834,66.1005,66.1834,37800.0
2015-03-13 15:40:00,79.85,80.01,79.85,79.86,47600.0,66.1751,66.3077,66.1751,66.1834,47600.0
2015-03-13 15:45:00,79.87,79.91,79.85,79.91,34600.0,66.1917,66.2248,66.1751,66.2248,34600.0
2015-03-13 15:50:00,79.92,80.03,79.92,80.03,56100.0,66.2331,66.3243,66.2331,66.3243,56100.0
2015-03-13 15:55:00,80.03,80.06,79.96,79.97,92900.0,66.3243,66.3491,66.2662,66.2745,92900.0
2015-03-16 09:30:00,80.64,80.99,80.53,80.74,85800.0,66.8298,67.1198,66.7386,66.9127,85800.0
2015-03-16 09:35:00,80.76,80.91,80.7,80.74,39000.0,66.9292,67.0535,66.8795,66.9127,39000.0
2015-03-16 09:40:00,80.75,80.8,80.6,80.67,40500.0,66.9209,66.9624,66.7966,66.8546,40500.0
2015-03-16 09:45:00,80.65,80.8,80.57,80.77,42300.0,66.8381,66.9624,66.7718,66.9375,42300.0
2015-03-16 09:50:00,80.78,81.12,80.78,81.11,50200.0,66.9458,67.2276,66.9458,67.2193,50200.0
2015-03-16 09:55:00,81.1,81.15,81.0,81.11,27600.0,67.211,67.2524,67.1281,67.2193,27600.0
2015-03-16 10:00:00,81.12,81.3,81.08,81.2,30100.0,67.2276,67.3768,67.1944,67.2939,30100.0
2015-03-16 10:05:00,81.21,81.21,81.11,81.15,18600.0,67.3022,67.3022,67.2193,67.2524,18600.0
2015-03-16 10:10:00,81.15,81.31,81.12,81.26,53000.0,67.2524,67.385,67.2276,67.3436,53000.0
2015-03-16 10:15:00,81.26,81.29,81.18,81.22,28200.0,67.3436,67.3685,67.2773,67.3105,28200.0
2015-03-16 10:20:00,81.21,81.35,81.2,81.33,58200.0,67.3022,67.4182,67.2939,67.4016,58200.0
2015-03-16 10:25:00,81.34,81.47,81.31,81.43,89800.0,67.4099,67.5176,67.385,67.4845,89800.0
2015-03-16 10:30:00,81.43,81.47,81.38,81.45,36600.0,67.4845,67.5176,67.4431,67.5011,36600.0
2015-03-16 10:35:00,81.45,81.56,81.45,81.53,48000.0,67.5011,67.5922,67.5011,67.5674,48000.0
2015-03-16 10:40:00,81.53,81.68,81.52,81.68,48700.0,67.5674,67.6917,67.5591,67.6917,48700.0
2015-03-16 10:45:00,81.68,81.77,81.65,81.67,139800.0,67.6917,67.7663,67.6668,67.6834,139800.0
2015-03-16 10:50:00,81.67,81.68,81.53,81.55,73600.0,67.6834,67.6917,67.5674,67.5839,73600.0
2015-03-16 10:55:00,81.53,81.55,81.47,81.49,19100.0,67.5674,67.5839,67.5176,67.5342,19100.0
2015-03-16 11:00:00,81.47,81.61,81.45,81.48,64300.0,67.5176,67.6337,67.5011,67.5259,64300.0
2015-03-16 11:05:00,81.48,81.62,81.48,81.56,51900.0,67.5259,67.642,67.5259,67.5922,51900.0
2015-03-16 11:10:00,81.55,81.66,81.51,81.54,23500.0,67.5839,67.6751,67.5508,67.5757,23500.0
2015-03-16 11:15:00,81.53,81.53,81.44,81.44,16600.0,67.5674,67.5674,67.4928,67.4928,16600.0
2015-03-16 11:20:00,81.45,81.52,81.44,81.51,24800.0,67.5011,67.5591,67.4928,67.5508,24800.0
2015-03-16 11:25:00,81.53,81.57,81.43,81.43,14400.0,67.5674,67.6005,67.4845,67.4845,14400.0
2015-03-16 11:30:00,81.44,81.48,81.42,81.45,41700.0,67.4928,67.5259,67.4762,67.5011,41700.0
2015-03-16 11:35:00,81.45,81.53,81.45,81.5,24600.0,67.5011,67.5674,67.5011,67.5425,24600.0
2015-03-16 11:40:00,81.51,81.6,81.49,81.6,19300.0,67.5508,67.6254,67.5342,67.6254,19300.0
2015-03-16 11:45:00,81.6,81.66,81.56,81.61,17200.0,67.6254,67.6751,67.5922,67.6337,17200.0
2015-03-16 11:50:00,81.61,81.67,81.59,81.59,30800.0,67.6337,67.6834,67.6171,67.6171,30800.0
2015-03-16 11:55:00,81.59,81.65,81.57,81.64,11700.0,67.6171,67.6668,67.6005,67.6585,11700.0
2015-03-16 12:00:00,81.63,81.65,81.53,81.55,20900.0,67.6502,67.6668,67.5674,67.5839,20900.0
2015-03-16 12:05:00,81.54,81.55,81.44,81.45,21100.0,67.5757,67.5839,67.4928,67.5011,21100.0
2015-03-16 12:10:00,81.46,81.48,81.43,81.45,20100.0,67.5094,67.5259,67.4845,67.5011,20100.0
2015-03-16 12:15:00,81.45,81.45,81.37,81.39,8500.0,67.5011,67.5011,67.4348,67.4513,8500.0
2015-03-16 12:20:00,81.37,81.4,81.31,81.33,11900.0,67.4348,67.4596,67.385,67.4016,11900.0
2015-03-16 12:25:00,81.3,81.37,81.24,81.36,43500.0,67.3768,67.4348,67.327,67.4265,43500.0
2015-03-16 12:30:00,81.36,81.39,81.32,81.32,21100.0,67.4265,67.4513,67.3933,67.3933,21100.0
2015-03-16 12:35:00,81.34,81.41,81.31,81.4,9900.0,67.4099,67.4679,67.385,67.4596,9900.0
2015-03-16 12:40:00,81.41,81.5,81.35,81.36,21500.0,67.4679,67.5425,67.4182,67.4265,21500.0
2015-03-16 12:45:00,81.36,81.38,81.3,81.3,8900.0,67.4265,67.4431,67.3768,67.3768,8900.0
2015-03-16 12:50:00,81.3,81.4,81.3,81.36,8500.0,67.3768,67.4596,67.3768,67.4265,8500.0
2015-03-16 12:55:00,81.36,81.37,81.33,81.34,6500.0,67.4265,67.4348,67.4016,67.4099,6500.0
2015-03-16 13:00:00,81.33,81.33,81.22,81.23,14800.0,67.4016,67.4016,67.3105,67.3187,14800.0
2015-03-16 13:05:00,81.23,81.28,81.18,81.28,20000.0,67.3187,67.3602,67.2773,67.3602,20000.0
2015-03-16 13:10:00,81.28,81.41,81.28,81.41,24400.0,67.3602,67.4679,67.3602,67.4679,24400.0
2015-03-16 13:15:00,81.42,81.48,81.34,81.34,43800.0,67.4762,67.5259,67.4099,67.4099,43800.0
2015-03-16 13:20:00,81.34,81.44,81.33,81.38,16100.0,67.4099,67.4928,67.4016,67.4431,16100.0
2015-03-16 13:25:00,81.38,81.42,81.37,81.41,6900.0,67.4431,67.4762,67.4348,67.4679,6900.0
2015-03-16 13:30:00,81.42,81.45,81.38,81.39,8300.0,67.4762,67.5011,67.4431,67.4513,8300.0
2015-03-16 13:35:00,81.38,81.45,81.38,81.45,13500.0,67.4431,67.5011,67.4431,67.5011,13500.0
2015-03-16 13:40:00,81.46,81.5,81.45,81.48,12600.0,67.5094,67.5425,67.5011,67.5259,12600.0
2015-03-16 13:45:00,81.48,81.51,81.47,81.48,17600.0,67.5259,67.5508,67.5176,67.5259,17600.0
2015-03-16 13:50:00,81.48,81.52,81.48,81.49,10500.0,67.5259,67.5591,67.5259,67.5342,10500.0
2015-03-16 13:55:00,81.5,81.52,81.46,81.47,10100.0,67.5425,67.5591,67.5094,67.5176,10100.0
2015-03-16 14:00:00,81.47,81.49,81.43,81.49,22500.0,67.5176,67.5342,67.4845,67.5342,22500.0
2015-03-16 14:05:00,81.49,81.59,81.49,81.58,10900.0,67.5342,67.6171,67.5342,67.6088,10900.0
2015-03-16 14:10:00,81.59,81.59,81.46,81.46,14500.0,67.6171,67.6171,67.5094,67.5094,14500.0
2015-03-16 14:15:00,81.47,81.48,81.43,81.48,15300.0,67.5176,67.5259,67.4845,67.5259,15300.0
2015-03-16 14:20:00,81.48,81.59,81.47,81.55,16800.0,67.5259,67.6171,67.5176,67.5839,16800.0
2015-03-16 14:25:00,81.54,81.55,81.46,81.47,19000.0,67.5757,67.5839,67.5094,67.5176,19000.0
2015-03-16 14:30:00,81.49,81.51,81.47,81.5,10600.0,67.5342,67.5508,67.5176,67.5425,10600.0
2015-03-16 14:35:00,81.51,81.51,81.44,81.45,17800.0,67.5508,67.5508,67.4928,67.5011,17800.0
2015-03-16 14:40:00,81.45,81.56,81.45,81.52,18600.0,67.5011,67.5922,67.5011,67.5591,18600.0
2015-03-16 14:45:00,81.54,81.59,81.5,81.52,16900.0,67.5757,67.6171,67.5425,67.5591,16900.0
2015-03-16 14:50:00,81.51,81.54,81.45,81.45,8600.0,67.5508,67.5757,67.5011,67.5011,8600.0
2015-03-16 14:55:00,81.47,81.52,81.47,81.5,8900.0,67.5176,67.5591,67.5176,67.5425,8900.0
2015-03-16 15:00:00,81.5,81.53,81.45,81.46,28300.0,67.5425,67.5674,67.5011,67.5094,28300.0
2015-03-16 15:05:00,81.46,81.49,81.44,81.44,20200.0,67.5094,67.5342,67.4928,67.4928,20200.0
2015-03-16 15:10:00,81.46,81.51,81.43,81.47,21500.0,67.5094,67.5508,67.4845,67.5176,21500.0
2015-03-16 15:15:00,81.47,81.48,81.42,81.42,21600.0,67.5176,67.5259,67.4762,67.4762,21600.0
2015-03-16 15:20:00,81.42,81.44,81.36,81.38,41900.0,67.4762,67.4928,67.4265,67.4431,41900.0
2015-03-16 15:25:00,81.38,81.43,81.36,81.42,24800.0,67.4431,67.4845,67.4265,67.4762,24800.0
2015-03-16 15:30:00,81.43,81.51,81.42,81.46,42100.0,67.4845,67.5508,67.4762,67.5094,42100.0
2015-03-16 15:35:00,81.46,81.46,81.37,81.39,41200.0,67.5094,67.5094,67.4348,67.4513,41200.0
2015-03-16 15:40:00,81.4,81.46,81.37,81.4,39200.0,67.4596,67.5094,67.4348,67.4596,39200.0
2015-03-16 15:45:00,81.42,81.46,81.35,81.36,66400.0,67.4762,67.5094,67.4182,67.4265,66400.0
2015-03-16 15:50:00,81.37,81.39,81.31,81.35,69800.0,67.4348,67.4513,67.385,67.4182,69800.0
2015-03-16 15:55:00,81.35,81.48,81.34,81.46,93900.0,67.4182,67.5259,67.4099,67.5094,93900.0
2015-03-17 09:30:00,81.0,81.19,80.92,81.07,69700.0,67.1281,67.2856,67.0618,67.1861,69700.0
2015-03-17 09:35:00,81.01,81.07,80.8,80.94,23600.0,67.1364,67.1861,66.9624,67.0784,23600.0
2015-03-17 09:40:00,80.97,81.06,80.73,80.81,34900.0,67.1033,67.1779,66.9044,66.9707,34900.0
2015-03-17 09:45:00,80.8,80.94,80.67,80.93,55400.0,66.9624,67.0784,66.8546,67.0701,55400.0
2015-03-17 09:50:00,80.91,80.97,80.8,80.97,19600.0,67.0535,67.1033,66.9624,67.1033,19600.0
2015-03-17 09:55:00,80.97,81.18,80.94,81.14,35600.0,67.1033,67.2773,67.0784,67.2442,35600.0
2015-03-17 10:00:00,81.14,81.3,81.13,81.3,82700.0,67.2442,67.3768,67.2359,67.3768,82700.0
2015-03-17 10:05:00,81.29,81.29,81.16,81.17,14000.0,67.3685,67.3685,67.2607,67.269,14000.0
2015-03-17 10:10:00,81.16,81.23,81.13,81.15,17800.0,67.2607,67.3187,67.2359,67.2524,17800.0
2015-03-17 10:15:00,81.15,81.27,81.13,81.21,28300.0,67.2524,67.3519,67.2359,67.3022,28300.0
2015-03-17 10:20:00,81.22,81.24,81.12,81.2,28100.0,67.3105,67.327,67.2276,67.2939,28100.0
2015-03-17 10:25:00,81.19,81.2,81.1,81.12,18800.0,67.2856,67.2939,67.211,67.2276,18800.0
2015-03-17 10:30:00,81.14,81.17,81.09,81.09,19200.0,67.2442,67.269,67.2027,67.2027,19200.0
2015-03-17 10:35:00,81.09,81.14,81.07,81.14,19900.0,67.2027,67.2442,67.1861,67.2442,19900.0
2015-03-17 10:40:00,81.15,81.19,81.09,81.17,34600.0,67.2524,67.2856,67.2027,67.269,34600.0
2015-03-17 10:45:00,81.17,81.18,81.11,81.11,14400.0,67.269,67.2773,67.2193,67.2193,14400.0
2015-03-17 10:50:00,81.1,81.21,81.09,81.21,18100.0,67.211,67.3022,67.2027,67.3022,18100.0
2015-03-17 10:55:00,81.21,81.22,81.11,81.12,11400.0,67.3022,67.3105,67.2193,67.2276,11400.0
2015-03-17 11:00:00,81.11,81.12,81.07,81.11,32400.0,67.2193,67.2276,67.1861,67.2193,32400.0
2015-03-17 11:05:00,81.11,81.13,81.08,81.11,22200.0,67.2193,67.2359,67.1944,67.2193,22200.0
2015-03-17 11:10:00,81.12,81.15,81.1,81.13,5700.0,67.2276,67.2524,67.211,67.2359,5700.0
2015-03-17 11:15:00,81.12,81.12,81.02,81.06,39600.0,67.2276,67.2276,67.1447,67.1779,39600.0
2015-03-17 11:20:00,81.05,81.1,81.0,81.07,12300.0,67.1696,67.211,67.1281,67.1861,12300.0
2015-03-17 11:25:00,81.08,81.14,81.06,81.14,13000.0,67.1944,67.2442,67.1779,67.2442,13000.0
2015-03-17 11:30:00,81.14,81.15,81.08,81.14,9400.0,67.2442,67.2524,67.1944,67.2442,9400.0
2015-03-17 11:35:00,81.15,81.15,81.02,81.04,19600.0,67.2524,67.2524,67.1447,67.1613,19600.0
2015-03-17 11:40:00,81.02,81.11,81.0,81.08,12500.0,67.1447,67.2193,67.1281,67.1944,12500.0
2015-03-17 11:45:00,81.07,81.12,81.04,81.05,8700.0,67.1861,67.2276,67.1613,67.1696,8700.0
2015-03-17 11:50:00,81.04,81.05,81.02,81.05,10800.0,67.1613,67.1696,67.1447,67.1696,10800.0
2015-03-17 11:55:00,81.07,81.13,81.05,81.13,12200.0,67.1861,67.2359,67.1696,67.2359,12200.0
2015-03-17 12:00:00,81.13,81.13,81.0,81.01,9100.0,67.2359,67.2359,67.1281,67.1364,9100.0
2015-03-17 12:05:00,81.01,81.03,80.97,80.98,6500.0,67.1364,67.153,67.1033,67.1116,6500.0
2015-03-17 12:10:00,80.99,81.0,80.88,80.95,8400.0,67.1198,67.1281,67.0287,67.0867,8400.0
2015-03-17 12:15:00,80.95,80.99,80.91,80.97,4700.0,67.0867,67.1198,67.0535,67.1033,4700.0
2015-03-17 12:20:00,80.98,81.03,80.98,80.99,11700.0,67.1116,67.153,67.1116,67.1198,11700.0
2015-03-17 12:25:00,80.98,81.13,80.98,81.13,16100.0,67.1116,67.2359,67.1116,67.2359,16100.0
2015-03-17 12:30:00,81.13,81.13,81.08,81.12,10900.0,67.2359,67.2359,67.1944,67.2276,10900.0
2015-03-17 12:35:00,81.12,81.21,81.11,81.2,8000.0,67.2276,67.3022,67.2193,67.2939,8000.0
2015-03-17 12:40:00,81.2,81.3,81.19,81.3,17500.0,67.2939,67.3768,67.2856,67.3768,17500.0
2015-03-17 12:45:00,81.29,81.34,81.29,81.33,18800.0,67.3685,67.4099,67.3685,67.4016,18800.0
2015-03-17 12:50:00,81.33,81.4,81.33,81.35,17800.0,67.4016,67.4596,67.4016,67.4182,17800.0
2015-03-17 12:55:00,81.35,81.39,81.34,81.35,36100.0,67.4182,67.4513,67.4099,67.4182,36100.0
2015-03-17 13:00:00,81.35,81.39,81.32,81.36,14700.0,67.4182,67.4513,67.3933,67.4265,14700.0
2015-03-17 13:05:00,81.37,81.45,81.34,81.43,10300.0,67.4348,67.5011,67.4099,67.4845,10300.0
2015-03-17 13:10:00,81.41,81.41,81.36,81.4,19000.0,67.4679,67.4679,67.4265,67.4596,19000.0
2015-03-17 13:15:00,81.41,81.48,81.41,81.45,17600.0,67.4679,67.5259,67.4679,67.5011,17600.0
2015-03-17 13:20:00,81.45,81.47,81.43,81.47,14400.0,67.5011,67.5176,67.4845,67.5176,14400.0
2015-03-17 13:25:00,81.46,81.48,81.44,81.47,7500.0,67.5094,67.5259,67.4928,67.5176,7500.0
2015-03-17 13:30:00,81.48,81.48,81.4,81.41,21800.0,67.5259,67.5259,67.4596,67.4679,21800.0
2015-03-17 13:35:00,81.41,81.43,81.37,81.37,16200.0,67.4679,67.4845,67.4348,67.4348,16200.0
2015-03-17 13:40:00,81.36,81.39,81.35,81.39,6300.0,67.4265,67.4513,67.4182,67.4513,6300.0
2015-03-17 13:45:00,81.39,81.39,81.32,81.34,12100.0,67.4513,67.4513,67.3933,67.4099,12100.0
2015-03-17 13:50:00,81.35,81.36,81.31,81.32,9300.0,67.4182,67.4265,67.385,67.3933,9300.0
2015-03-17 13:55:00,81.33,81.42,81.29,81.41,15300.0,67.4016,67.4762,67.3685,67.4679,15300.0
2015-03-17 14:00:00,81.41,81.49,81.41,81.43,16700.0,67.4679,67.5342,67.4679,67.4845,16700.0
2015-03-17 14:05:00,81.42,81.43,81.33,81.34,15500.0,67.4762,67.4845,67.4016,67.4099,15500.0
2015-03-17 14:10:00,81.34,81.39,81.3,81.3,10700.0,67.4099,67.4513,67.3768,67.3768,10700.0
2015-03-17 14:15:00,81.29,81.33,81.26,81.33,7700.0,67.3685,67.4016,67.3436,67.4016,7700.0
2015-03-17 14:20:00,81.32,81.32,81.27,81.28,14400.0,67.3933,67.3933,67.3519,67.3602,14400.0
2015-03-17 14:25:00,81.26,81.34,81.26,81.34,21400.0,67.3436,67.4099,67.3436,67.4099,21400.0
2015-03-17 14:30:00,81.34,81.39,81.29,81.29,14600.0,67.4099,67.4513,67.3685,67.3685,14600.0
2015-03-17 14:35:00,81.29,81.32,81.27,81.31,7600.0,67.3685,67.3933,67.3519,67.385,7600.0
2015-03-17 14:40:00,81.3,81.32,81.27,81.31,8600.0,67.3768,67.3933,67.3519,67.385,8600.0
2015-03-17 14:45:00,81.32,81.37,81.29,81.3,11500.0,67.3933,67.4348,67.3685,67.3768,11500.0
2015-03-17 14:50:00,81.28,81.36,81.25,81.35,10200.0,67.3602,67.4265,67.3353,67.4182,10200.0
2015-03-17 14:55:00,81.35,81.4,81.34,81.34,16300.0,67.4182,67.4596,67.4099,67.4099,16300.0
2015-03-17 15:00:00,81.36,81.43,81.35,81.42,13500.0,67.4265,67.4845,67.4182,67.4762,13500.0
2015-03-17 15:05:00,81.41,81.45,81.38,81.45,23000.0,67.4679,67.5011,67.4431,67.5011,23000.0
2015-03-17 15:10:00,81.45,81.57,81.44,81.54,35800.0,67.5011,67.6005,67.4928,67.5757,35800.0
2015-03-17 15:15:00,81.54,81.56,81.51,81.55,19200.0,67.5757,67.5922,67.5508,67.5839,19200.0
2015-03-17 15:20:00,81.55,81.62,81.53,81.6,28200.0,67.5839,67.642,67.5674,67.6254,28200.0
2015-03-17 15:25:00,81.6,81.63,81.6,81.62,22200.0,67.6254,67.6502,67.6254,67.642,22200.0
2015-03-17 15:30:00,81.61,81.65,81.58,81.65,30800.0,67.6337,67.6668,67.6088,67.6668,30800.0
2015-03-17 15:35:00,81.65,81.65,81.55,81.56,39300.0,67.6668,67.6668,67.5839,67.5922,39300.0
2015-03-17 15:40:00,81.55,81.56,81.49,81.5,40500.0,67.5839,67.5922,67.5342,67.5425,40500.0
2015-03-17 15:45:00,81.51,81.56,81.5,81.55,40100.0,67.5508,67.5922,67.5425,67.5839,40100.0
2015-03-17 15:50:00,81.56,81.58,81.47,81.5,68100.0,67.5922,67.6088,67.5176,67.5425,68100.0
2015-03-17 15:55:00,81.5,81.52,81.43,81.5,143200.0,67.5425,67.5591,67.4845,67.5425,143200.0
2015-03-18 09:30:00,80.97,81.23,80.97,81.23,58600.0,67.1033,67.3187,67.1033,67.3187,58600.0
2015-03-18 09:35:00,81.23,81.28,81.12,81.24,57100.0,67.3187,67.3602,67.2276,67.327,57100.0
2015-03-18 09:40:00,81.24,81.26,81.05,81.05,37800.0,67.327,67.3436,67.1696,67.1696,37800.0
2015-03-18 09:45:00,81.04,81.06,80.89,80.89,10000.0,67.1613,67.1779,67.037,67.037,10000.0
2015-03-18 09:50:00,80.89,80.89,80.77,80.79,12600.0,67.037,67.037,66.9375,66.9541,12600.0
2015-03-18 09:55:00,80.78,80.78,80.67,80.76,19200.0,66.9458,66.9458,66.8546,66.9292,19200.0
2015-03-18 10:00:00,80.76,80.98,80.75,80.98,14700.0,66.9292,67.1116,66.9209,67.1116,14700.0
2015-03-18 10:05:00,80.98,81.06,80.97,81.03,7700.0,67.1116,67.1779,67.1033,67.153,7700.0
2015-03-18 10:10:00,81.02,81.17,81.0,81.17,10600.0,67.1447,67.269,67.1281,67.269,10600.0
2015-03-18 10:15:00,81.19,81.23,81.13,81.18,6600.0,67.2856,67.3187,67.2359,67.2773,6600.0
2015-03-18 10:20:00,81.2,81.2,81.07,81.09,11800.0,67.2939,67.2939,67.1861,67.2027,11800.0
2015-03-18 10:25:00,81.1,81.17,81.05,81.07,10200.0,67.211,67.269,67.1696,67.1861,10200.0
2015-03-18 10:30:00,81.08,81.08,80.92,80.95,9700.0,67.1944,67.1944,67.0618,67.0867,9700.0
2015-03-18 10:35:00,80.93,80.99,80.93,80.95,9700.0,67.0701,67.1198,67.0701,67.0867,9700.0
2015-03-18 10:40:00,80.95,80.96,80.91,80.96,9100.0,67.0867,67.095,67.0535,67.095,9100.0
2015-03-18 10:45:00,80.97,80.98,80.9,80.9,14300.0,67.1033,67.1116,67.0453,67.0453,14300.0
2015-03-18 10:50:00,80.9,80.9,80.83,80.86,17100.0,67.0453,67.0453,66.9872,67.0121,17100.0
2015-03-18 10:55:00,80.85,80.92,80.83,80.91,15300.0,67.0038,67.0618,66.9872,67.0535,15300.0
2015-03-18 11:00:00,80.9,80.93,80.82,80.83,6900.0,67.0453,67.0701,66.979,66.9872,6900.0
2015-03-18 11:05:00,80.82,80.83,80.76,80.78,17600.0,66.979,66.9872,66.9292,66.9458,17600.0
2015-03-18 11:10:00,80.77,80.78,80.64,80.65,16500.0,66.9375,66.9458,66.8298,66.8381,16500.0
2015-03-18 11:15:00,80.65,80.67,80.63,80.64,12300.0,66.8381,66.8546,66.8215,66.8298,12300.0
2015-03-18 11:20:00,80.64,80.65,80.61,80.64,18300.0,66.8298,66.8381,66.8049,66.8298,18300.0
2015-03-18 11:25:00,80.64,80.65,80.57,80.58,21900.0,66.8298,66.8381,66.7718,66.7801,21900.0
2015-03-18 11:30:00,80.59,80.59,80.55,80.57,10000.0,66.7883,66.7883,66.7552,66.7718,10000.0
2015-03-18 11:35:00,80.56,80.59,80.54,80.55,8900.0,66.7635,66.7883,66.7469,66.7552,8900.0
2015-03-18 11:40:00,80.55,80.67,80.54,80.63,13900.0,66.7552,66.8546,66.7469,66.8215,13900.0
2015-03-18 11:45:00,80.64,80.66,80.55,80.59,10100.0,66.8298,66.8464,66.7552,66.7883,10100.0
2015-03-18 11:50:00,80.59,80.65,80.58,80.61,13900.0,66.7883,66.8381,66.7801,66.8049,13900.0
2015-03-18 11:55:00,80.61,80.69,80.58,80.63,12500.0,66.8049,66.8712,66.7801,66.8215,12500.0
2015-03-18 12:00:00,80.64,80.7,80.59,80.7,10600.0,66.8298,66.8795,66.7883,66.8795,10600.0
2015-03-18 12:05:00,80.71,80.75,80.68,80.7,10300.0,66.8878,66.9209,66.8629,66.8795,10300.0
2015-03-18 12:10:00,80.7,80.7,80.63,80.69,15800.0,66.8795,66.8795,66.8215,66.8712,15800.0
2015-03-18 12:15:00,80.69,80.7,80.66,80.66,8000.0,66.8712,66.8795,66.8464,66.8464,8000.0
2015-03-18 12:20:00,80.64,80.64,80.54,80.58,12800.0,66.8298,66.8298,66.7469,66.7801,12800.0
2015-03-18 12:25:00,80.58,80.63,80.55,80.57,7700.0,66.7801,66.8215,66.7552,66.7718,7700.0
2015-03-18 12:30:00,80.56,80.66,80.55,80.63,9400.0,66.7635,66.8464,66.7552,66.8215,9400.0
2015-03-18 12:35:00,80.64,80.69,80.62,80.69,8500.0,66.8298,66.8712,66.8132,66.8712,8500.0
2015-03-18 12:40:00,80.69,80.72,80.61,80.62,10500.0,66.8712,66.8961,66.8049,66.8132,10500.0
2015-03-18 12:45:00,80.63,80.64,80.55,80.56,11800.0,66.8215,66.8298,66.7552,66.7635,11800.0
2015-03-18 12:50:00,80.57,80.65,80.56,80.64,18200.0,66.7718,66.8381,66.7635,66.8298,18200.0
2015-03-18 12:55:00,80.65,80.69,80.6,80.61,19000.0,66.8381,66.8712,66.7966,66.8049,19000.0
2015-03-18 13:00:00,80.6,80.67,80.56,80.56,7600.0,66.7966,66.8546,66.7635,66.7635,7600.0
2015-03-18 13:05:00,80.56,80.6,80.54,80.56,20200.0,66.7635,66.7966,66.7469,66.7635,20200.0
2015-03-18 13:10:00,80.56,80.63,80.55,80.62,9600.0,66.7635,66.8215,66.7552,66.8132,9600.0
2015-03-18 13:15:00,80.61,80.63,80.57,80.63,9700.0,66.8049,66.8215,66.7718,66.8215,9700.0
2015-03-18 13:20:00,80.62,80.66,80.59,80.6,15600.0,66.8132,66.8464,66.7883,66.7966,15600.0
2015-03-18 13:25:00,80.61,80.62,80.56,80.58,10100.0,66.8049,66.8132,66.7635,66.7801,10100.0
2015-03-18 13:30:00,80.57,80.62,80.53,80.58,10800.0,66.7718,66.8132,66.7386,66.7801,10800.0
2015-03-18 13:35:00,80.6,80.61,80.51,80.51,19900.0,66.7966,66.8049,66.722,66.722,19900.0
2015-03-18 13:40:00,80.53,80.64,80.52,80.62,29000.0,66.7386,66.8298,66.7303,66.8132,29000.0
2015-03-18 13:45:00,80.62,80.65,80.6,80.64,7900.0,66.8132,66.8381,66.7966,66.8298,7900.0
2015-03-18 13:50:00,80.64,80.68,80.61,80.68,11200.0,66.8298,66.8629,66.8049,66.8629,11200.0
2015-03-18 13:55:00,80.68,80.85,80.64,80.83,12600.0,66.8629,67.0038,66.8298,66.9872,12600.0
2015-03-18 14:00:00,80.84,81.62,80.73,81.3,39200.0,66.9955,67.642,66.9044,67.3768,39200.0
2015-03-18 14:05:00,81.29,81.44,81.07,81.19,35800.0,67.3685,67.4928,67.1861,67.2856,35800.0
2015-03-18 14:10:00,81.23,81.59,81.19,81.59,46300.0,67.3187,67.6171,67.2856,67.6171,46300.0
2015-03-18 14:15:00,81.59,81.81,81.59,81.71,33200.0,67.6171,67.7994,67.6171,67.7165,33200.0
2015-03-18 14:20:00,81.71,81.76,81.66,81.68,64100.0,67.7165,67.758,67.6751,67.6917,64100.0
2015-03-18 14:25:00,81.69,81.7,81.51,81.57,33100.0,67.7,67.7083,67.5508,67.6005,33100.0
2015-03-18 14:30:00,81.57,81.79,81.54,81.72,39000.0,67.6005,67.7828,67.5757,67.7248,39000.0
2015-03-18 14:35:00,81.72,81.81,81.67,81.68,18900.0,67.7248,67.7994,67.6834,67.6917,18900.0
2015-03-18 14:40:00,81.71,81.81,81.68,81.74,20700.0,67.7165,67.7994,67.6917,67.7414,20700.0
2015-03-18 14:45:00,81.75,81.77,81.56,81.59,21200.0,67.7497,67.7663,67.5922,67.6171,21200.0
2015-03-18 14:50:00,81.58,81.63,81.47,81.54,23300.0,67.6088,67.6502,67.5176,67.5757,23300.0
2015-03-18 14:55:00,81.55,81.59,81.48,81.55,15600.0,67.5839,67.6171,67.5259,67.5839,15600.0
2015-03-18 15:00:00,81.58,81.83,81.53,81.83,38400.0,67.6088,67.816,67.5674,67.816,38400.0
2015-03-18 15:05:00,81.81,81.82,81.72,81.72,24200.0,67.7994,67.8077,67.7248,67.7248,24200.0
2015-03-18 15:10:00,81.74,81.87,81.73,81.82,50400.0,67.7414,67.8491,67.7331,67.8077,50400.0
2015-03-18 15:15:00,81.81,81.91,81.78,81.81,34000.0,67.7994,67.8823,67.7746,67.7994,34000.0
2015-03-18 15:20:00,81.81,81.83,81.7,81.71,35400.0,67.7994,67.816,67.7083,67.7165,35400.0
2015-03-18 15:25:00,81.71,81.71,81.51,81.56,21000.0,67.7165,67.7165,67.5508,67.5922,21000.0
2015-03-18 15:30:00,81.55,81.58,81.45,81.45,28700.0,67.5839,67.6088,67.5011,67.5011,28700.0
2015-03-18 15:35:00,81.46,81.47,81.38,81.45,38300.0,67.5094,67.5176,67.4431,67.5011,38300.0
2015-03-18 15:40:00,81.44,81.48,81.38,81.47,45200.0,67.4928,67.5259,67.4431,67.5176,45200.0
2015-03-18 15:45:00,81.47,81.5,81.41,81.41,57400.0,67.5176,67.5425,67.4679,67.4679,57400.0
2015-03-18 15:50:00,81.41,81.57,81.4,81.56,72400.0,67.4679,67.6005,67.4596,67.5922,72400.0
2015-03-18 15:55:00,81.57,81.66,81.55,81.61,89700.0,67.6005,67.6751,67.5839,67.6337,89700.0
2015-03-19 09:30:00,81.48,81.59,81.2,81.25,50800.0,67.5259,67.6171,67.2939,67.3353,50800.0
2015-03-19 09:35:00,81.24,81.34,81.2,81.22,41000.0,67.327,67.4099,67.2939,67.3105,41000.0
2015-03-19 09:40:00,81.23,81.26,80.91,80.92,30200.0,67.3187,67.3436,67.0535,67.0618,30200.0
2015-03-19 09:45:00,80.92,81.04,80.9,80.99,12200.0,67.0618,67.1613,67.0453,67.1198,12200.0
2015-03-19 09:50:00,80.97,81.05,80.92,80.95,30100.0,67.1033,67.1696,67.0618,67.0867,30100.0
2015-03-19 09:55:00,80.96,81.09,80.86,81.06,34400.0,67.095,67.2027,67.0121,67.1779,34400.0
2015-03-19 10:00:00,81.02,81.03,80.95,80.96,17300.0,67.1447,67.153,67.0867,67.095,17300.0
2015-03-19 10:05:00,80.96,81.03,80.92,81.0,16200.0,67.095,67.153,67.0618,67.1281,16200.0
2015-03-19 10:10:00,80.99,81.1,80.9,81.1,42700.0,67.1198,67.211,67.0453,67.211,42700.0
2015-03-19 10:15:00,81.09,81.18,81.07,81.1,26800.0,67.2027,67.2773,67.1861,67.211,26800.0
2015-03-19 10:20:00,81.1,81.18,81.09,81.1,35200.0,67.211,67.2773,67.2027,67.211,35200.0
2015-03-19 10:25:00,81.1,81.11,81.05,81.06,17200.0,67.211,67.2193,67.1696,67.1779,17200.0
2015-03-19 10:30:00,81.06,81.11,81.05,81.09,32200.0,67.1779,67.2193,67.1696,67.2027,32200.0
2015-03-19 10:35:00,81.09,81.09,81.05,81.06,41000.0,67.2027,67.2027,67.1696,67.1779,41000.0
2015-03-19 10:40:00,81.07,81.12,81.06,81.09,40100.0,67.1861,67.2276,67.1779,67.2027,40100.0
2015-03-19 10:45:00,81.09,81.12,81.02,81.04,80300.0,67.2027,67.2276,67.1447,67.1613,80300.0
2015-03-19 10:50:00,81.03,81.1,81.03,81.06,38100.0,67.153,67.211,67.153,67.1779,38100.0
2015-03-19 10:55:00,81.05,81.1,81.05,81.1,30400.0,67.1696,67.211,67.1696,67.211,30400.0
2015-03-19 11:00:00,81.1,81.13,81.09,81.09,44600.0,67.211,67.2359,67.2027,67.2027,44600.0
2015-03-19 11:05:00,81.1,81.16,81.09,81.12,34800.0,67.211,67.2607,67.2027,67.2276,34800.0
2015-03-19 11:10:00,81.13,81.19,81.09,81.19,18500.0,67.2359,67.2856,67.2027,67.2856,18500.0
2015-03-19 11:15:00,81.19,81.28,81.18,81.23,18600.0,67.2856,67.3602,67.2773,67.3187,18600.0
2015-03-19 11:20:00,81.24,81.26,81.19,81.2,29900.0,67.327,67.3436,67.2856,67.2939,29900.0
2015-03-19 11:25:00,81.19,81.24,81.08,81.09,30700.0,67.2856,67.327,67.1944,67.2027,30700.0
2015-03-19 11:30:00,81.09,81.13,81.01,81.05,53900.0,67.2027,67.2359,67.1364,67.1696,53900.0
2015-03-19 11:35:00,81.05,81.09,81.04,81.07,25400.0,67.1696,67.2027,67.1613,67.1861,25400.0
2015-03-19 11:40:00,81.06,81.07,80.94,81.03,67200.0,67.1779,67.1861,67.0784,67.153,67200.0
2015-03-19 11:45:00,81.03,81.03,80.83,80.86,40100.0,67.153,67.153,66.9872,67.0121,40100.0
2015-03-19 11:50:00,80.85,80.86,80.67,80.75,35700.0,67.0038,67.0121,66.8546,66.9209,35700.0
2015-03-19 11:55:00,80.76,80.78,80.73,80.73,14100.0,66.9292,66.9458,66.9044,66.9044,14100.0
2015-03-19 12:00:00,80.73,80.73,80.65,80.67,24100.0,66.9044,66.9044,66.8381,66.8546,24100.0
2015-03-19 12:05:00,80.67,80.74,80.67,80.72,12600.0,66.8546,66.9127,66.8546,66.8961,12600.0
2015-03-19 12:10:00,80.71,80.72,80.63,80.7,17500.0,66.8878,66.8961,66.8215,66.8795,17500.0
2015-03-19 12:15:00,80.7,80.76,80.68,80.76,19000.0,66.8795,66.9292,66.8629,66.9292,19000.0
2015-03-19 12:20:00,80.76,80.78,80.72,80.75,16000.0,66.9292,66.9458,66.8961,66.9209,16000.0
2015-03-19 12:25:00,80.75,80.86,80.75,80.85,13800.0,66.9209,67.0121,66.9209,67.0038,13800.0
2015-03-19 12:30:00,80.84,80.84,80.75,80.76,15900.0,66.9955,66.9955,66.9209,66.9292,15900.0
2015-03-19 12:35:00,80.74,80.74,80.61,80.65,15300.0,66.9127,66.9127,66.8049,66.8381,15300.0
2015-03-19 12:40:00,80.67,80.77,80.65,80.77,11200.0,66.8546,66.9375,66.8381,66.9375,11200.0
2015-03-19 12:45:00,80.76,80.8,80.73,80.76,16000.0,66.9292,66.9624,66.9044,66.9292,16000.0
2015-03-19 12:50:00,80.76,80.76,80.64,80.68,10000.0,66.9292,66.9292,66.8298,66.8629,10000.0
2015-03-19 12:55:00,80.66,80.69,80.64,80.66,6300.0,66.8464,66.8712,66.8298,66.8464,6300.0
2015-03-19 13:00:00,80.65,80.71,80.61,80.71,13400.0,66.8381,66.8878,66.8049,66.8878,13400.0
2015-03-19 13:05:00,80.72,80.72,80.65,80.65,8900.0,66.8961,66.8961,66.8381,66.8381,8900.0
2015-03-19 13:10:00,80.65,80.73,80.64,80.69,10800.0,66.8381,66.9044,66.8298,66.8712,10800.0
2015-03-19 13:15:00,80.7,80.81,80.69,80.81,11400.0,66.8795,66.9707,66.8712,66.9707,11400.0
2015-03-19 13:20:00,80.81,80.89,80.81,80.83,10100.0,66.9707,67.037,66.9707,66.9872,10100.0
2015-03-19 13:25:00,80.83,80.89,80.82,80.85,8900.0,66.9872,67.037,66.979,67.0038,8900.0
2015-03-19 13:30:00,80.85,80.85,80.81,80.82,7000.0,67.0038,67.0038,66.9707,66.979,7000.0
2015-03-19 13:35:00,80.83,80.83,80.76,80.77,9600.0,66.9872,66.9872,66.9292,66.9375,9600.0
2015-03-19 13:40:00,80.76,80.8,80.73,80.75,11500.0,66.9292,66.9624,66.9044,66.9209,11500.0
2015-03-19 13:45:00,80.75,80.77,80.7,80.71,9200.0,66.9209,66.9375,66.8795,66.8878,9200.0
2015-03-19 13:50:00,80.71,80.77,80.71,80.75,10100.0,66.8878,66.9375,66.8878,66.9209,10100.0
2015-03-19 13:55:00,80.76,80.78,80.68,80.7,12800.0,66.9292,66.9458,66.8629,66.8795,12800.0
2015-03-19 14:00:00,80.7,80.77,80.69,80.72,12900.0,66.8795,66.9375,66.8712,66.8961,12900.0
2015-03-19 14:05:00,80.73,80.81,80.72,80.8,14100.0,66.9044,66.9707,66.8961,66.9624,14100.0
2015-03-19 14:10:00,80.81,80.88,80.73,80.73,19500.0,66.9707,67.0287,66.9044,66.9044,19500.0
2015-03-19 14:15:00,80.74,80.77,80.67,80.7,17000.0,66.9127,66.9375,66.8546,66.8795,17000.0
2015-03-19 14:20:00,80.7,80.7,80.64,80.65,12600.0,66.8795,66.8795,66.8298,66.8381,12600.0
2015-03-19 14:25:00,80.65,80.74,80.62,80.73,16200.0,66.8381,66.9127,66.8132,66.9044,16200.0
2015-03-19 14:30:00,80.73,80.79,80.67,80.68,18800.0,66.9044,66.9541,66.8546,66.8629,18800.0
2015-03-19 14:35:00,80.67,80.7,80.64,80.69,16100.0,66.8546,66.8795,66.8298,66.8712,16100.0
2015-03-19 14:40:00,80.7,80.76,80.67,80.73,14100.0,66.8795,66.9292,66.8546,66.9044,14100.0
2015-03-19 14:45:00,80.73,80.8,80.71,80.72,32300.0,66.9044,66.9624,66.8878,66.8961,32300.0
2015-03-19 14:50:00,80.72,80.79,80.69,80.7,20200.0,66.8961,66.9541,66.8712,66.8795,20200.0
2015-03-19 14:55:00,80.7,80.78,80.68,80.77,17900.0,66.8795,66.9458,66.8629,66.9375,17900.0
2015-03-19 15:00:00,80.78,80.81,80.74,80.78,26400.0,66.9458,66.9707,66.9127,66.9458,26400.0
2015-03-19 15:05:00,80.77,80.83,80.69,80.71,34100.0,66.9375,66.9872,66.8712,66.8878,34100.0
2015-03-19 15:10:00,80.72,80.73,80.65,80.71,23400.0,66.8961,66.9044,66.8381,66.8878,23400.0
2015-03-19 15:15:00,80.71,80.75,80.67,80.68,30000.0,66.8878,66.9209,66.8546,66.8629,30000.0
2015-03-19 15:20:00,80.69,80.69,80.53,80.56,43100.0,66.8712,66.8712,66.7386,66.7635,43100.0
2015-03-19 15:25:00,80.56,80.66,80.56,80.64,35400.0,66.7635,66.8464,66.7635,66.8298,35400.0
2015-03-19 15:30:00,80.65,80.75,80.62,80.7,45300.0,66.8381,66.9209,66.8132,66.8795,45300.0
2015-03-19 15:35:00,80.71,80.75,80.68,80.73,41300.0,66.8878,66.9209,66.8629,66.9044,41300.0
2015-03-19 15:40:00,80.73,80.74,80.63,80.64,48900.0,66.9044,66.9127,66.8215,66.8298,48900.0
2015-03-19 15:45:00,80.63,80.72,80.61,80.68,48600.0,66.8215,66.8961,66.8049,66.8629,48600.0
2015-03-19 15:50:00,80.67,80.69,80.6,80.69,53100.0,66.8546,66.8712,66.7966,66.8712,53100.0
2015-03-19 15:55:00,80.69,80.7,80.61,80.62,110500.0,66.8712,66.8795,66.8049,66.8132,110500.0
2015-03-20 09:30:00,80.97,81.07,80.86,80.86,32200.0,67.1033,67.1861,67.0121,67.0121,32200.0
2015-03-20 09:35:00,80.86,81.09,80.86,80.89,534400.0,67.0121,67.2027,67.0121,67.037,534400.0
2015-03-20 09:40:00,80.89,81.13,80.76,80.76,30300.0,67.037,67.2359,66.9292,66.9292,30300.0
2015-03-20 09:45:00,80.76,81.02,80.76,81.02,33400.0,66.9292,67.1447,66.9292,67.1447,33400.0
2015-03-20 09:50:00,81.02,81.24,81.0,81.01,43000.0,67.1447,67.327,67.1281,67.1364,43000.0
2015-03-20 09:55:00,81.0,81.0,80.82,80.9,19100.0,67.1281,67.1281,66.979,67.0453,19100.0
2015-03-20 10:00:00,80.91,80.99,80.86,80.89,16100.0,67.0535,67.1198,67.0121,67.037,16100.0
2015-03-20 10:05:00,80.9,80.96,80.88,80.94,15000.0,67.0453,67.095,67.0287,67.0784,15000.0
2015-03-20 10:10:00,80.92,81.05,80.91,81.04,19500.0,67.0618,67.1696,67.0535,67.1613,19500.0
2015-03-20 10:15:00,81.05,81.1,80.98,81.09,13500.0,67.1696,67.211,67.1116,67.2027,13500.0
2015-03-20 10:20:00,81.1,81.17,81.05,81.17,30800.0,67.211,67.269,67.1696,67.269,30800.0
2015-03-20 10:25:00,81.18,81.19,81.08,81.1,24300.0,67.2773,67.2856,67.1944,67.211,24300.0
2015-03-20 10:30:00,81.1,81.16,81.07,81.12,15100.0,67.211,67.2607,67.1861,67.2276,15100.0
2015-03-20 10:35:00,81.12,81.29,81.09,81.24,23800.0,67.2276,67.3685,67.2027,67.327,23800.0
2015-03-20 10:40:00,81.25,81.35,81.22,81.31,15000.0,67.3353,67.4182,67.3105,67.385,15000.0
2015-03-20 10:45:00,81.33,81.37,81.19,81.2,23000.0,67.4016,67.4348,67.2856,67.2939,23000.0
2015-03-20 10:50:00,81.21,81.25,81.15,81.15,11900.0,67.3022,67.3353,67.2524,67.2524,11900.0
2015-03-20 10:55:00,81.15,81.22,81.13,81.14,18900.0,67.2524,67.3105,67.2359,67.2442,18900.0
2015-03-20 11:00:00,81.14,81.32,81.13,81.24,78800.0,67.2442,67.3933,67.2359,67.327,78800.0
2015-03-20 11:05:00,81.24,81.28,81.2,81.23,29500.0,67.327,67.3602,67.2939,67.3187,29500.0
2015-03-20 11:10:00,81.23,81.28,81.22,81.25,19000.0,67.3187,67.3602,67.3105,67.3353,19000.0
2015-03-20 11:15:00,81.25,81.34,81.25,81.33,12800.0,67.3353,67.4099,67.3353,67.4016,12800.0
2015-03-20 11:20:00,81.33,81.36,81.25,81.36,37100.0,67.4016,67.4265,67.3353,67.4265,37100.0
2015-03-20 11:25:00,81.36,81.36,81.25,81.25,27800.0,67.4265,67.4265,67.3353,67.3353,27800.0
2015-03-20 11:30:00,81.25,81.32,81.25,81.3,22800.0,67.3353,67.3933,67.3353,67.3768,22800.0
2015-03-20 11:35:00,81.3,81.3,81.24,81.25,18100.0,67.3768,67.3768,67.327,67.3353,18100.0
2015-03-20 11:40:00,81.25,81.29,81.23,81.28,27100.0,67.3353,67.3685,67.3187,67.3602,27100.0
2015-03-20 11:45:00,81.29,81.35,81.27,81.35,24100.0,67.3685,67.4182,67.3519,67.4182,24100.0
2015-03-20 11:50:00,81.35,81.39,81.34,81.35,24800.0,67.4182,67.4513,67.4099,67.4182,24800.0
2015-03-20 11:55:00,81.36,81.36,81.26,81.28,15600.0,67.4265,67.4265,67.3436,67.3602,15600.0
2015-03-20 12:00:00,81.27,81.31,81.25,81.28,13600.0,67.3519,67.385,67.3353,67.3602,13600.0
2015-03-20 12:05:00,81.29,81.35,81.27,81.35,13200.0,67.3685,67.4182,67.3519,67.4182,13200.0
2015-03-20 12:10:00,81.36,81.41,81.36,81.39,8500.0,67.4265,67.4679,67.4265,67.4513,8500.0
2015-03-20 12:15:00,81.4,81.4,81.3,81.36,21400.0,67.4596,67.4596,67.3768,67.4265,21400.0
2015-03-20 12:20:00,81.36,81.36,81.25,81.27,19000.0,67.4265,67.4265,67.3353,67.3519,19000.0
2015-03-20 12:25:00,81.27,81.27,81.23,81.27,9800.0,67.3519,67.3519,67.3187,67.3519,9800.0
2015-03-20 12:30:00,81.28,81.35,81.28,81.32,10500.0,67.3602,67.4182,67.3602,67.3933,10500.0
2015-03-20 12:35:00,81.32,81.35,81.26,81.26,11600.0,67.3933,67.4182,67.3436,67.3436,11600.0
2015-03-20 12:40:00,81.27,81.33,81.24,81.32,16600.0,67.3519,67.4016,67.327,67.3933,16600.0
2015-03-20 12:45:00,81.32,81.36,81.32,81.34,30200.0,67.3933,67.4265,67.3933,67.4099,30200.0
2015-03-20 12:50:00,81.34,81.36,81.28,81.31,20800.0,67.4099,67.4265,67.3602,67.385,20800.0
2015-03-20 12:55:00,81.32,81.34,81.3,81.33,17200.0,67.3933,67.4099,67.3768,67.4016,17200.0
2015-03-20 13:00:00,81.33,81.35,81.29,81.31,10200.0,67.4016,67.4182,67.3685,67.385,10200.0
2015-03-20 13:05:00,81.31,81.32,81.27,81.28,9900.0,67.385,67.3933,67.3519,67.3602,9900.0
2015-03-20 13:10:00,81.28,81.29,81.23,81.24,29300.0,67.3602,67.3685,67.3187,67.327,29300.0
2015-03-20 13:15:00,81.23,81.3,81.22,81.28,45700.0,67.3187,67.3768,67.3105,67.3602,45700.0
2015-03-20 13:20:00,81.29,81.33,81.28,81.31,14300.0,67.3685,67.4016,67.3602,67.385,14300.0
2015-03-20 13:25:00,81.3,81.31,81.21,81.22,14900.0,67.3768,67.385,67.3022,67.3105,14900.0
2015-03-20 13:30:00,81.23,81.27,81.22,81.25,15200.0,67.3187,67.3519,67.3105,67.3353,15200.0
2015-03-20 13:35:00,81.25,81.27,81.24,81.26,9700.0,67.3353,67.3519,67.327,67.3436,9700.0
2015-03-20 13:40:00,81.25,81.28,81.24,81.28,12700.0,67.3353,67.3602,67.327,67.3602,12700.0
2015-03-20 13:45:00,81.28,81.31,81.25,81.27,13000.0,67.3602,67.385,67.3353,67.3519,13000.0
2015-03-20 13:50:00,81.28,81.28,81.25,81.26,9200.0,67.3602,67.3602,67.3353,67.3436,9200.0
2015-03-20 13:55:00,81.26,81.29,81.23,81.29,15000.0,67.3436,67.3685,67.3187,67.3685,15000.0
2015-03-20 14:00:00,81.29,81.32,81.28,81.28,17900.0,67.3685,67.3933,67.3602,67.3602,17900.0
2015-03-20 14:05:00,81.29,81.32,81.27,81.31,8100.0,67.3685,67.3933,67.3519,67.385,8100.0
2015-03-20 14:10:00,81.32,81.36,81.29,81.35,10800.0,67.3933,67.4265,67.3685,67.4182,10800.0
2015-03-20 14:15:00,81.36,81.4,81.35,81.39,12500.0,67.4265,67.4596,67.4182,67.4513,12500.0
2015-03-20 14:20:00,81.39,81.4,81.37,81.39,8900.0,67.4513,67.4596,67.4348,67.4513,8900.0
2015-03-20 14:25:00,81.4,81.41,81.32,81.34,23600.0,67.4596,67.4679,67.3933,67.4099,23600.0
2015-03-20 14:30:00,81.35,81.43,81.34,81.41,16500.0,67.4182,67.4845,67.4099,67.4679,16500.0
2015-03-20 14:35:00,81.42,81.45,81.39,81.39,23400.0,67.4762,67.5011,67.4513,67.4513,23400.0
2015-03-20 14:40:00,81.39,81.39,81.33,81.35,11400.0,67.4513,67.4513,67.4016,67.4182,11400.0
2015-03-20 14:45:00,81.36,81.36,81.29,81.3,13100.0,67.4265,67.4265,67.3685,67.3768,13100.0
2015-03-20 14:50:00,81.31,81.38,81.3,81.36,21900.0,67.385,67.4431,67.3768,67.4265,21900.0
2015-03-20 14:55:00,81.36,81.41,81.34,81.4,39800.0,67.4265,67.4679,67.4099,67.4596,39800.0
2015-03-20 15:00:00,81.41,81.41,81.34,81.35,24100.0,67.4679,67.4679,67.4099,67.4182,24100.0
2015-03-20 15:05:00,81.35,81.37,81.3,81.32,17900.0,67.4182,67.4348,67.3768,67.3933,17900.0
2015-03-20 15:10:00,81.32,81.33,81.28,81.28,15600.0,67.3933,67.4016,67.3602,67.3602,15600.0
2015-03-20 15:15:00,81.28,81.3,81.2,81.2,30600.0,67.3602,67.3768,67.2939,67.2939,30600.0
2015-03-20 15:20:00,81.21,81.22,81.12,81.21,36500.0,67.3022,67.3105,67.2276,67.3022,36500.0
2015-03-20 15:25:00,81.21,81.21,81.16,81.2,18900.0,67.3022,67.3022,67.2607,67.2939,18900.0
2015-03-20 15:30:00,81.2,81.26,81.19,81.25,26200.0,67.2939,67.3436,67.2856,67.3353,26200.0
2015-03-20 15:35:00,81.25,81.36,81.2,81.35,47500.0,67.3353,67.4265,67.2939,67.4182,47500.0
2015-03-20 15:40:00,81.36,81.39,81.33,81.38,38500.0,67.4265,67.4513,67.4016,67.4431,38500.0
2015-03-20 15:45:00,81.38,81.42,81.35,81.35,54900.0,67.4431,67.4762,67.4182,67.4182,54900.0
2015-03-20 15:50:00,81.35,81.38,81.2,81.21,73100.0,67.4182,67.4431,67.2939,67.3022,73100.0
2015-03-20 15:55:00,81.2,81.23,81.12,81.14,214100.0,67.2939,67.3187,67.2276,67.2442,214100.0
2015-03-23 09:30:00,81.27,81.62,81.18,81.57,44200.0,67.3519,67.642,67.2773,67.6005,44200.0
2015-03-23 09:35:00,81.62,81.95,81.59,81.95,24900.0,67.642,67.9154,67.6171,67.9154,24900.0
2015-03-23 09:40:00,81.96,81.99,81.85,81.85,11000.0,67.9237,67.9486,67.8326,67.8326,11000.0
2015-03-23 09:45:00,81.87,81.94,81.84,81.88,19900.0,67.8491,67.9071,67.8243,67.8574,19900.0
2015-03-23 09:50:00,81.87,81.87,81.67,81.71,19300.0,67.8491,67.8491,67.6834,67.7165,19300.0
2015-03-23 09:55:00,81.71,81.81,81.67,81.78,19800.0,67.7165,67.7994,67.6834,67.7746,19800.0
2015-03-23 10:00:00,81.79,81.88,81.77,81.82,16900.0,67.7828,67.8574,67.7663,67.8077,16900.0
2015-03-23 10:05:00,81.8,81.82,81.78,81.81,8700.0,67.7911,67.8077,67.7746,67.7994,8700.0
2015-03-23 10:10:00,81.81,81.87,81.75,81.84,24200.0,67.7994,67.8491,67.7497,67.8243,24200.0
2015-03-23 10:15:00,81.84,81.84,81.74,81.76,8600.0,67.8243,67.8243,67.7414,67.758,8600.0
2015-03-23 10:20:00,81.77,81.78,81.72,81.75,8100.0,67.7663,67.7746,67.7248,67.7497,8100.0
2015-03-23 10:25:00,81.75,81.77,81.72,81.72,18300.0,67.7497,67.7663,67.7248,67.7248,18300.0
2015-03-23 10:30:00,81.72,81.75,81.65,81.66,21500.0,67.7248,67.7497,67.6668,67.6751,21500.0
2015-03-23 10:35:00,81.65,81.65,81.55,81.59,21300.0,67.6668,67.6668,67.5839,67.6171,21300.0
2015-03-23 10:40:00,81.59,81.64,81.59,81.62,8800.0,67.6171,67.6585,67.6171,67.642,8800.0
2015-03-23 10:45:00,81.61,81.62,81.58,81.61,17700.0,67.6337,67.642,67.6088,67.6337,17700.0
2015-03-23 10:50:00,81.61,81.67,81.6,81.64,20200.0,67.6337,67.6834,67.6254,67.6585,20200.0
2015-03-23 10:55:00,81.65,81.7,81.64,81.7,10300.0,67.6668,67.7083,67.6585,67.7083,10300.0
2015-03-23 11:00:00,81.7,81.71,81.67,81.68,23000.0,67.7083,67.7165,67.6834,67.6917,23000.0
2015-03-23 11:05:00,81.67,81.67,81.56,81.59,10400.0,67.6834,67.6834,67.5922,67.6171,10400.0
2015-03-23 11:10:00,81.59,81.6,81.57,81.59,5900.0,67.6171,67.6254,67.6005,67.6171,5900.0
2015-03-23 11:15:00,81.59,81.65,81.59,81.64,16300.0,67.6171,67.6668,67.6171,67.6585,16300.0
2015-03-23 11:20:00,81.64,81.74,81.64,81.74,29700.0,67.6585,67.7414,67.6585,67.7414,29700.0
2015-03-23 11:25:00,81.73,81.75,81.65,81.65,19100.0,67.7331,67.7497,67.6668,67.6668,19100.0
2015-03-23 11:30:00,81.66,81.69,81.57,81.58,15700.0,67.6751,67.7,67.6005,67.6088,15700.0
2015-03-23 11:35:00,81.58,81.64,81.56,81.58,13200.0,67.6088,67.6585,67.5922,67.6088,13200.0
2015-03-23 11:40:00,81.58,81.59,81.51,81.51,15500.0,67.6088,67.6171,67.5508,67.5508,15500.0
2015-03-23 11:45:00,81.5,81.55,81.48,81.49,19800.0,67.5425,67.5839,67.5259,67.5342,19800.0
2015-03-23 11:50:00,81.49,81.49,81.44,81.48,13600.0,67.5342,67.5342,67.4928,67.5259,13600.0
2015-03-23 11:55:00,81.48,81.53,81.46,81.53,12000.0,67.5259,67.5674,67.5094,67.5674,12000.0
2015-03-23 12:00:00,81.53,81.53,81.46,81.51,10800.0,67.5674,67.5674,67.5094,67.5508,10800.0
2015-03-23 12:05:00,81.51,81.52,81.44,81.5,17100.0,67.5508,67.5591,67.4928,67.5425,17100.0
2015-03-23 12:10:00,81.49,81.5,81.46,81.46,12000.0,67.5342,67.5425,67.5094,67.5094,12000.0
2015-03-23 12:15:00,81.46,81.46,81.4,81.45,11800.0,67.5094,67.5094,67.4596,67.5011,11800.0
2015-03-23 12:20:00,81.44,81.51,81.43,81.5,15700.0,67.4928,67.5508,67.4845,67.5425,15700.0
2015-03-23 12:25:00,81.49,81.53,81.46,81.53,10700.0,67.5342,67.5674,67.5094,67.5674,10700.0
2015-03-23 12:30:00,81.52,81.63,81.5,81.63,16200.0,67.5591,67.6502,67.5425,67.6502,16200.0
2015-03-23 12:35:00,81.63,81.65,81.61,81.65,9300.0,67.6502,67.6668,67.6337,67.6668,9300.0
2015-03-23 12:40:00,81.65,81.71,81.64,81.7,8700.0,67.6668,67.7165,67.6585,67.7083,8700.0
2015-03-23 12:45:00,81.7,81.72,81.67,81.68,10200.0,67.7083,67.7248,67.6834,67.6917,10200.0
2015-03-23 12:50:00,81.69,81.73,81.68,81.7,8100.0,67.7,67.7331,67.6917,67.7083,8100.0
2015-03-23 12:55:00,81.7,81.74,81.69,81.73,12300.0,67.7083,67.7414,67.7,67.7331,12300.0
2015-03-23 13:00:00,81.72,81.76,81.72,81.75,14700.0,67.7248,67.758,67.7248,67.7497,14700.0
2015-03-23 13:05:00,81.75,81.75,81.73,81.75,14000.0,67.7497,67.7497,67.7331,67.7497,14000.0
2015-03-23 13:10:00,81.74,81.77,81.72,81.74,14900.0,67.7414,67.7663,67.7248,67.7414,14900.0
2015-03-23 13:15:00,81.74,81.74,81.7,81.7,8500.0,67.7414,67.7414,67.7083,67.7083,8500.0
2015-03-23 13:20:00,81.7,81.71,81.67,81.68,8200.0,67.7083,67.7165,67.6834,67.6917,8200.0
2015-03-23 13:25:00,81.69,81.72,81.66,81.66,8500.0,67.7,67.7248,67.6751,67.6751,8500.0
2015-03-23 13:30:00,81.65,81.65,81.57,81.59,9100.0,67.6668,67.6668,67.6005,67.6171,9100.0
2015-03-23 13:35:00,81.59,81.64,81.57,81.63,7500.0,67.6171,67.6585,67.6005,67.6502,7500.0
2015-03-23 13:40:00,81.63,81.69,81.62,81.69,8200.0,67.6502,67.7,67.642,67.7,8200.0
2015-03-23 13:45:00,81.69,81.72,81.68,81.72,9000.0,67.7,67.7248,67.6917,67.7248,9000.0
2015-03-23 13:50:00,81.72,81.72,81.69,81.72,7900.0,67.7248,67.7248,67.7,67.7248,7900.0
2015-03-23 13:55:00,81.73,81.76,81.7,81.7,13700.0,67.7331,67.758,67.7083,67.7083,13700.0
2015-03-23 14:00:00,81.7,81.71,81.65,81.7,9500.0,67.7083,67.7165,67.6668,67.7083,9500.0
2015-03-23 14:05:00,81.69,81.71,81.68,81.7,22400.0,67.7,67.7165,67.6917,67.7083,22400.0
2015-03-23 14:10:00,81.7,81.73,81.7,81.73,14500.0,67.7083,67.7331,67.7083,67.7331,14500.0
2015-03-23 14:15:00,81.74,81.77,81.73,81.75,14100.0,67.7414,67.7663,67.7331,67.7497,14100.0
2015-03-23 14:20:00,81.76,81.78,81.74,81.75,12400.0,67.758,67.7746,67.7414,67.7497,12400.0
2015-03-23 14:25:00,81.77,81.82,81.77,81.79,13400.0,67.7663,67.8077,67.7663,67.7828,13400.0
2015-03-23 14:30:00,81.79,81.79,81.68,81.68,10100.0,67.7828,67.7828,67.6917,67.6917,10100.0
2015-03-23 14:35:00,81.67,81.7,81.66,81.69,8400.0,67.6834,67.7083,67.6751,67.7,8400.0
2015-03-23 14:40:00,81.69,81.7,81.67,81.7,12700.0,67.7,67.7083,67.6834,67.7083,12700.0
2015-03-23 14:45:00,81.7,81.71,81.64,81.65,12600.0,67.7083,67.7165,67.6585,67.6668,12600.0
2015-03-23 14:50:00,81.64,81.66,81.6,81.66,11800.0,67.6585,67.6751,67.6254,67.6751,11800.0
2015-03-23 14:55:00,81.66,81.67,81.62,81.62,9000.0,67.6751,67.6834,67.642,67.642,9000.0
2015-03-23 15:00:00,81.63,81.65,81.62,81.65,10300.0,67.6502,67.6668,67.642,67.6668,10300.0
2015-03-23 15:05:00,81.65,81.68,81.62,81.67,16400.0,67.6668,67.6917,67.642,67.6834,16400.0
2015-03-23 15:10:00,81.68,81.68,81.58,81.58,15100.0,67.6917,67.6917,67.6088,67.6088,15100.0
2015-03-23 15:15:00,81.58,81.6,81.56,81.59,14300.0,67.6088,67.6254,67.5922,67.6171,14300.0
2015-03-23 15:20:00,81.58,81.66,81.58,81.65,16600.0,67.6088,67.6751,67.6088,67.6668,16600.0
2015-03-23 15:25:00,81.64,81.64,81.6,81.6,21100.0,67.6585,67.6585,67.6254,67.6254,21100.0
2015-03-23 15:30:00,81.61,81.61,81.58,81.59,14700.0,67.6337,67.6337,67.6088,67.6171,14700.0
2015-03-23 15:35:00,81.59,81.6,81.53,81.56,25600.0,67.6171,67.6254,67.5674,67.5922,25600.0
2015-03-23 15:40:00,81.57,81.58,81.49,81.5,31700.0,67.6005,67.6088,67.5342,67.5425,31700.0
2015-03-23 15:45:00,81.5,81.56,81.46,81.53,58800.0,67.5425,67.5922,67.5094,67.5674,58800.0
2015-03-23 15:50:00,81.53,81.53,81.39,81.41,60100.0,67.5674,67.5674,67.4513,67.4679,60100.0
2015-03-23 15:55:00,81.4,81.4,81.25,81.25,133100.0,67.4596,67.4596,67.3353,67.3353,133100.0
2015-03-24 09:30:00,80.94,80.96,80.6,80.75,63800.0,67.0784,67.095,66.7966,66.9209,63800.0
2015-03-24 09:35:00,80.77,80.77,80.45,80.46,22300.0,66.9375,66.9375,66.6723,66.6806,22300.0
2015-03-24 09:40:00,80.44,80.44,80.2,80.35,34400.0,66.664,66.664,66.4651,66.5894,34400.0
2015-03-24 09:45:00,80.33,80.4,80.25,80.36,28700.0,66.5729,66.6309,66.5066,66.5977,28700.0
2015-03-24 09:50:00,80.34,80.37,80.28,80.29,27300.0,66.5812,66.606,66.5314,66.5397,27300.0
2015-03-24 09:55:00,80.28,80.32,80.13,80.23,42900.0,66.5314,66.5646,66.4071,66.49,42900.0
2015-03-24 10:00:00,80.25,80.39,80.25,80.35,20800.0,66.5066,66.6226,66.5066,66.5894,20800.0
2015-03-24 10:05:00,80.36,80.58,80.35,80.56,22000.0,66.5977,66.7801,66.5894,66.7635,22000.0
2015-03-24 10:10:00,80.57,80.57,80.29,80.31,34200.0,66.7718,66.7718,66.5397,66.5563,34200.0
2015-03-24 10:15:00,80.32,80.49,80.32,80.48,21900.0,66.5646,66.7055,66.5646,66.6972,21900.0
2015-03-24 10:20:00,80.48,80.53,80.29,80.32,28400.0,66.6972,66.7386,66.5397,66.5646,28400.0
2015-03-24 10:25:00,80.31,80.43,80.27,80.42,16100.0,66.5563,66.6557,66.5231,66.6475,16100.0
2015-03-24 10:30:00,80.44,80.48,80.41,80.41,19900.0,66.664,66.6972,66.6392,66.6392,19900.0
2015-03-24 10:35:00,80.39,80.47,80.34,80.46,12000.0,66.6226,66.6889,66.5812,66.6806,12000.0
2015-03-24 10:40:00,80.46,80.47,80.33,80.33,20700.0,66.6806,66.6889,66.5729,66.5729,20700.0
2015-03-24 10:45:00,80.32,80.39,80.26,80.39,19500.0,66.5646,66.6226,66.5149,66.6226,19500.0
2015-03-24 10:50:00,80.39,80.57,80.39,80.57,15100.0,66.6226,66.7718,66.6226,66.7718,15100.0
2015-03-24 10:55:00,80.56,80.64,80.56,80.61,19600.0,66.7635,66.8298,66.7635,66.8049,19600.0
2015-03-24 11:00:00,80.61,80.61,80.45,80.54,23200.0,66.8049,66.8049,66.6723,66.7469,23200.0
2015-03-24 11:05:00,80.55,80.72,80.55,80.72,11700.0,66.7552,66.8961,66.7552,66.8961,11700.0
2015-03-24 11:10:00,80.72,80.79,80.66,80.68,14700.0,66.8961,66.9541,66.8464,66.8629,14700.0
2015-03-24 11:15:00,80.68,80.75,80.67,80.73,12000.0,66.8629,66.9209,66.8546,66.9044,12000.0
2015-03-24 11:20:00,80.72,80.74,80.66,80.69,13600.0,66.8961,66.9127,66.8464,66.8712,13600.0
2015-03-24 11:25:00,80.68,80.73,80.67,80.68,11200.0,66.8629,66.9044,66.8546,66.8629,11200.0
2015-03-24 11:30:00,80.69,80.73,80.67,80.7,9400.0,66.8712,66.9044,66.8546,66.8795,9400.0
2015-03-24 11:35:00,80.7,80.73,80.68,80.68,10300.0,66.8795,66.9044,66.8629,66.8629,10300.0
2015-03-24 11:40:00,80.68,80.68,80.56,80.57,10200.0,66.8629,66.8629,66.7635,66.7718,10200.0
2015-03-24 11:45:00,80.57,80.6,80.56,80.58,10700.0,66.7718,66.7966,66.7635,66.7801,10700.0
2015-03-24 11:50:00,80.59,80.66,80.57,80.66,12400.0,66.7883,66.8464,66.7718,66.8464,12400.0
2015-03-24 11:55:00,80.65,80.7,80.63,80.63,11400.0,66.8381,66.8795,66.8215,66.8215,11400.0
2015-03-24 12:00:00,80.61,80.62,80.57,80.61,9300.0,66.8049,66.8132,66.7718,66.8049,9300.0
2015-03-24 12:05:00,80.6,80.65,80.6,80.65,11200.0,66.7966,66.8381,66.7966,66.8381,11200.0
2015-03-24 12:10:00,80.66,80.71,80.64,80.7,9100.0,66.8464,66.8878,66.8298,66.8795,9100.0
2015-03-24 12:15:00,80.7,80.71,80.64,80.7,12100.0,66.8795,66.8878,66.8298,66.8795,12100.0
2015-03-24 12:20:00,80.7,80.73,80.67,80.7,11100.0,66.8795,66.9044,66.8546,66.8795,11100.0
2015-03-24 12:25:00,80.7,80.75,80.67,80.7,10900.0,66.8795,66.9209,66.8546,66.8795,10900.0
2015-03-24 12:30:00,80.71,80.73,80.64,80.65,19800.0,66.8878,66.9044,66.8298,66.8381,19800.0
2015-03-24 12:35:00,80.64,80.65,80.56,80.56,10700.0,66.8298,66.8381,66.7635,66.7635,10700.0
2015-03-24 12:40:00,80.56,80.62,80.55,80.58,8100.0,66.7635,66.8132,66.7552,66.7801,8100.0
2015-03-24 12:45:00,80.57,80.61,80.47,80.47,11600.0,66.7718,66.8049,66.6889,66.6889,11600.0
2015-03-24 12:50:00,80.46,80.54,80.44,80.52,7500.0,66.6806,66.7469,66.664,66.7303,7500.0
2015-03-24 12:55:00,80.53,80.59,80.51,80.51,8900.0,66.7386,66.7883,66.722,66.722,8900.0
2015-03-24 13:00:00,80.51,80.62,80.48,80.62,12700.0,66.722,66.8132,66.6972,66.8132,12700.0
2015-03-24 13:05:00,80.62,80.67,80.62,80.67,12600.0,66.8132,66.8546,66.8132,66.8546,12600.0
2015-03-24 13:10:00,80.66,80.7,80.58,80.69,12500.0,66.8464,66.8795,66.7801,66.8712,12500.0
2015-03-24 13:15:00,80.69,80.69,80.63,80.63,13700.0,66.8712,66.8712,66.8215,66.8215,13700.0
2015-03-24 13:20:00,80.64,80.66,80.57,80.57,19300.0,66.8298,66.8464,66.7718,66.7718,19300.0
2015-03-24 13:25:00,80.55,80.55,80.43,80.49,13300.0,66.7552,66.7552,66.6557,66.7055,13300.0
2015-03-24 13:30:00,80.5,80.53,80.46,80.49,16400.0,66.7138,66.7386,66.6806,66.7055,16400.0
2015-03-24 13:35:00,80.51,80.52,80.49,80.52,11400.0,66.722,66.7303,66.7055,66.7303,11400.0
2015-03-24 13:40:00,80.52,80.54,80.5,80.51,15300.0,66.7303,66.7469,66.7138,66.722,15300.0
2015-03-24 13:45:00,80.5,80.5,80.42,80.49,15100.0,66.7138,66.7138,66.6475,66.7055,15100.0
2015-03-24 13:50:00,80.5,80.55,80.49,80.5,15000.0,66.7138,66.7552,66.7055,66.7138,15000.0
2015-03-24 13:55:00,80.5,80.54,80.48,80.54,15100.0,66.7138,66.7469,66.6972,66.7469,15100.0
2015-03-24 14:00:00,80.53,80.53,80.43,80.44,14800.0,66.7386,66.7386,66.6557,66.664,14800.0
2015-03-24 14:05:00,80.44,80.54,80.38,80.54,12200.0,66.664,66.7469,66.6143,66.7469,12200.0
2015-03-24 14:10:00,80.54,80.57,80.5,80.5,18200.0,66.7469,66.7718,66.7138,66.7138,18200.0
2015-03-24 14:15:00,80.51,80.54,80.47,80.48,14200.0,66.722,66.7469,66.6889,66.6972,14200.0
2015-03-24 14:20:00,80.48,80.5,80.42,80.5,11400.0,66.6972,66.7138,66.6475,66.7138,11400.0
2015-03-24 14:25:00,80.5,80.5,80.37,80.43,32700.0,66.7138,66.7138,66.606,66.6557,32700.0
2015-03-24 14:30:00,80.44,80.44,80.33,80.38,20200.0,66.664,66.664,66.5729,66.6143,20200.0
2015-03-24 14:35:00,80.38,80.4,80.33,80.33,12700.0,66.6143,66.6309,66.5729,66.5729,12700.0
2015-03-24 14:40:00,80.33,80.42,80.28,80.42,17700.0,66.5729,66.6475,66.5314,66.6475,17700.0
2015-03-24 14:45:00,80.42,80.42,80.36,80.37,19600.0,66.6475,66.6475,66.5977,66.606,19600.0
2015-03-24 14:50:00,80.38,80.38,80.29,80.31,14700.0,66.6143,66.6143,66.5397,66.5563,14700.0
2015-03-24 14:55:00,80.31,80.43,80.31,80.43,13200.0,66.5563,66.6557,66.5563,66.6557,13200.0
2015-03-24 15:00:00,80.44,80.47,80.42,80.46,21600.0,66.664,66.6889,66.6475,66.6806,21600.0
2015-03-24 15:05:00,80.46,80.52,80.4,80.4,33900.0,66.6806,66.7303,66.6309,66.6309,33900.0
2015-03-24 15:10:00,80.4,80.4,80.34,80.36,26800.0,66.6309,66.6309,66.5812,66.5977,26800.0
2015-03-24 15:15:00,80.37,80.43,80.37,80.42,19400.0,66.606,66.6557,66.606,66.6475,19400.0
2015-03-24 15:20:00,80.42,80.42,80.26,80.31,29300.0,66.6475,66.6475,66.5149,66.5563,29300.0
2015-03-24 15:25:00,80.31,80.36,80.28,80.28,21200.0,66.5563,66.5977,66.5314,66.5314,21200.0
2015-03-24 15:30:00,80.29,80.39,80.27,80.39,32700.0,66.5397,66.6226,66.5231,66.6226,32700.0
2015-03-24 15:35:00,80.38,80.38,80.31,80.34,33600.0,66.6143,66.6143,66.5563,66.5812,33600.0
2015-03-24 15:40:00,80.35,80.4,80.26,80.27,50900.0,66.5894,66.6309,66.5149,66.5231,50900.0
2015-03-24 15:45:00,80.27,80.35,80.23,80.25,65700.0,66.5231,66.5894,66.49,66.5066,65700.0
2015-03-24 15:50:00,80.24,80.29,80.23,80.25,66100.0,66.4983,66.5397,66.49,66.5066,66100.0
2015-03-24 15:55:00,80.24,80.27,80.14,80.14,131500.0,66.4983,66.5231,66.4154,66.4154,131500.0
2015-03-25 09:30:00,80.18,80.18,79.74,79.74,48000.0,66.4486,66.4486,66.0839,66.0839,48000.0
2015-03-25 09:35:00,79.76,79.96,79.75,79.82,18100.0,66.1005,66.2662,66.0922,66.1502,18100.0
2015-03-25 09:40:00,79.8,79.91,79.77,79.91,17400.0,66.1336,66.2248,66.1088,66.2248,17400.0
2015-03-25 09:45:00,79.9,79.9,79.74,79.81,16000.0,66.2165,66.2165,66.0839,66.1419,16000.0
2015-03-25 09:50:00,79.81,79.97,79.8,79.91,10800.0,66.1419,66.2745,66.1336,66.2248,10800.0
2015-03-25 09:55:00,79.92,80.08,79.88,80.06,18800.0,66.2331,66.3657,66.1999,66.3491,18800.0
2015-03-25 10:00:00,80.02,80.16,80.0,80.12,8500.0,66.316,66.432,66.2994,66.3988,8500.0
2015-03-25 10:05:00,80.12,80.15,80.03,80.11,14400.0,66.3988,66.4237,66.3243,66.3906,14400.0
2015-03-25 10:10:00,80.11,80.11,79.94,79.94,14600.0,66.3906,66.3906,66.2497,66.2497,14600.0
2015-03-25 10:15:00,79.95,80.06,79.95,80.05,9000.0,66.258,66.3491,66.258,66.3408,9000.0
2015-03-25 10:20:00,80.09,80.16,80.09,80.13,8200.0,66.374,66.432,66.374,66.4071,8200.0
2015-03-25 10:25:00,80.14,80.14,80.03,80.04,7500.0,66.4154,66.4154,66.3243,66.3325,7500.0
2015-03-25 10:30:00,80.04,80.06,80.0,80.0,7000.0,66.3325,66.3491,66.2994,66.2994,7000.0
2015-03-25 10:35:00,80.0,80.03,79.98,79.99,17600.0,66.2994,66.3243,66.2828,66.2911,17600.0
2015-03-25 10:40:00,79.99,80.01,79.89,80.01,12300.0,66.2911,66.3077,66.2082,66.3077,12300.0
2015-03-25 10:45:00,80.0,80.0,79.85,79.9,16300.0,66.2994,66.2994,66.1751,66.2165,16300.0
2015-03-25 10:50:00,79.9,79.92,79.86,79.9,10200.0,66.2165,66.2331,66.1834,66.2165,10200.0
2015-03-25 10:55:00,79.91,79.97,79.87,79.96,15700.0,66.2248,66.2745,66.1917,66.2662,15700.0
2015-03-25 11:00:00,79.97,79.98,79.9,79.94,22200.0,66.2745,66.2828,66.2165,66.2497,22200.0
2015-03-25 11:05:00,79.93,79.95,79.89,79.89,24600.0,66.2414,66.258,66.2082,66.2082,24600.0
2015-03-25 11:10:00,79.9,79.95,79.84,79.92,20100.0,66.2165,66.258,66.1668,66.2331,20100.0
2015-03-25 11:15:00,79.91,79.94,79.85,79.89,29600.0,66.2248,66.2497,66.1751,66.2082,29600.0
2015-03-25 11:20:00,79.89,79.89,79.8,79.88,22000.0,66.2082,66.2082,66.1336,66.1999,22000.0
2015-03-25 11:25:00,79.9,79.95,79.86,79.86,35000.0,66.2165,66.258,66.1834,66.1834,35000.0
2015-03-25 11:30:00,79.86,79.87,79.66,79.67,19900.0,66.1834,66.1917,66.0176,66.0259,19900.0
2015-03-25 11:35:00,79.68,79.72,79.48,79.48,23400.0,66.0342,66.0673,65.8684,65.8684,23400.0
2015-03-25 11:40:00,79.49,79.51,79.37,79.46,14700.0,65.8767,65.8933,65.7773,65.8519,14700.0
2015-03-25 11:45:00,79.46,79.48,79.42,79.45,10300.0,65.8519,65.8684,65.8187,65.8436,10300.0
2015-03-25 11:50:00,79.44,79.47,79.4,79.44,17800.0,65.8353,65.8602,65.8021,65.8353,17800.0
2015-03-25 11:55:00,79.41,79.43,79.35,79.42,11500.0,65.8104,65.827,65.7607,65.8187,11500.0
2015-03-25 12:00:00,79.43,79.46,79.32,79.34,18300.0,65.827,65.8519,65.7358,65.7524,18300.0
2015-03-25 12:05:00,79.35,79.39,79.3,79.37,21300.0,65.7607,65.7939,65.7193,65.7773,21300.0
2015-03-25 12:10:00,79.37,79.42,79.37,79.42,9600.0,65.7773,65.8187,65.7773,65.8187,9600.0
2015-03-25 12:15:00,79.42,79.47,79.39,79.41,10100.0,65.8187,65.8602,65.7939,65.8104,10100.0
2015-03-25 12:20:00,79.4,79.41,79.27,79.31,17500.0,65.8021,65.8104,65.6944,65.7276,17500.0
2015-03-25 12:25:00,79.29,79.38,79.27,79.37,11500.0,65.711,65.7856,65.6944,65.7773,11500.0
2015-03-25 12:30:00,79.34,79.35,79.27,79.31,16200.0,65.7524,65.7607,65.6944,65.7276,16200.0
2015-03-25 12:35:00,79.32,79.38,79.26,79.36,9500.0,65.7358,65.7856,65.6861,65.769,9500.0
2015-03-25 12:40:00,79.35,79.35,79.24,79.24,9100.0,65.7607,65.7607,65.6695,65.6695,9100.0
2015-03-25 12:45:00,79.25,79.32,79.24,79.3,5800.0,65.6778,65.7358,65.6695,65.7193,5800.0
2015-03-25 12:50:00,79.29,79.3,79.24,79.26,7700.0,65.711,65.7193,65.6695,65.6861,7700.0
2015-03-25 12:55:00,79.25,79.37,79.25,79.35,14300.0,65.6778,65.7773,65.6778,65.7607,14300.0
2015-03-25 13:00:00,79.36,79.39,79.35,79.37,8500.0,65.769,65.7939,65.7607,65.7773,8500.0
2015-03-25 13:05:00,79.37,79.37,79.31,79.34,6800.0,65.7773,65.7773,65.7276,65.7524,6800.0
2015-03-25 13:10:00,79.34,79.34,79.24,79.28,10300.0,65.7524,65.7524,65.6695,65.7027,10300.0
2015-03-25 13:15:00,79.27,79.28,79.21,79.28,11600.0,65.6944,65.7027,65.6447,65.7027,11600.0
2015-03-25 13:20:00,79.3,79.3,79.22,79.28,8200.0,65.7193,65.7193,65.653,65.7027,8200.0
2015-03-25 13:25:00,79.29,79.43,79.29,79.4,19000.0,65.711,65.827,65.711,65.8021,19000.0
2015-03-25 13:30:00,79.4,79.5,79.36,79.48,21400.0,65.8021,65.885,65.769,65.8684,21400.0
2015-03-25 13:35:00,79.48,79.54,79.41,79.54,24300.0,65.8684,65.9182,65.8104,65.9182,24300.0
2015-03-25 13:40:00,79.55,79.61,79.52,79.6,14800.0,65.9265,65.9762,65.9016,65.9679,14800.0
2015-03-25 13:45:00,79.59,79.6,79.51,79.54,10600.0,65.9596,65.9679,65.8933,65.9182,10600.0
2015-03-25 13:50:00,79.55,79.58,79.5,79.53,11000.0,65.9265,65.9513,65.885,65.9099,11000.0
2015-03-25 13:55:00,79.52,79.52,79.47,79.47,8500.0,65.9016,65.9016,65.8602,65.8602,8500.0
2015-03-25 14:00:00,79.47,79.57,79.44,79.56,23900.0,65.8602,65.943,65.8353,65.9347,23900.0
2015-03-25 14:05:00,79.55,79.55,79.37,79.39,16600.0,65.9265,65.9265,65.7773,65.7939,16600.0
2015-03-25 14:10:00,79.39,79.47,79.37,79.37,8900.0,65.7939,65.8602,65.7773,65.7773,8900.0
2015-03-25 14:15:00,79.36,79.44,79.36,79.39,10500.0,65.769,65.8353,65.769,65.7939,10500.0
2015-03-25 14:20:00,79.39,79.4,79.34,79.35,12500.0,65.7939,65.8021,65.7524,65.7607,12500.0
2015-03-25 14:25:00,79.34,79.38,79.32,79.36,14500.0,65.7524,65.7856,65.7358,65.769,14500.0
2015-03-25 14:30:00,79.37,79.39,79.31,79.32,10400.0,65.7773,65.7939,65.7276,65.7358,10400.0
2015-03-25 14:35:00,79.33,79.34,79.27,79.29,16000.0,65.7441,65.7524,65.6944,65.711,16000.0
2015-03-25 14:40:00,79.28,79.3,79.26,79.26,10500.0,65.7027,65.7193,65.6861,65.6861,10500.0
2015-03-25 14:45:00,79.25,79.29,79.23,79.29,12600.0,65.6778,65.711,65.6613,65.711,12600.0
2015-03-25 14:50:00,79.29,79.33,79.27,79.32,10900.0,65.711,65.7441,65.6944,65.7358,10900.0
2015-03-25 14:55:00,79.32,79.36,79.26,79.26,12800.0,65.7358,65.769,65.6861,65.6861,12800.0
2015-03-25 15:00:00,79.27,79.27,79.17,79.19,16900.0,65.6944,65.6944,65.6115,65.6281,16900.0
2015-03-25 15:05:00,79.19,79.2,79.12,79.13,20300.0,65.6281,65.6364,65.5701,65.5784,20300.0
2015-03-25 15:10:00,79.14,79.2,79.11,79.19,23000.0,65.5867,65.6364,65.5618,65.6281,23000.0
2015-03-25 15:15:00,79.18,79.18,79.08,79.08,19500.0,65.6198,65.6198,65.5369,65.5369,19500.0
2015-03-25 15:20:00,79.09,79.12,79.02,79.08,25800.0,65.5452,65.5701,65.4872,65.5369,25800.0
2015-03-25 15:25:00,79.08,79.08,79.01,79.05,21700.0,65.5369,65.5369,65.4789,65.5121,21700.0
2015-03-25 15:30:00,79.06,79.07,78.97,79.06,32100.0,65.5204,65.5287,65.4458,65.5204,32100.0
2015-03-25 15:35:00,79.06,79.08,79.0,79.07,25900.0,65.5204,65.5369,65.4706,65.5287,25900.0
2015-03-25 15:40:00,79.08,79.09,79.01,79.07,37800.0,65.5369,65.5452,65.4789,65.5287,37800.0
2015-03-25 15:45:00,79.07,79.08,78.92,78.95,57700.0,65.5287,65.5369,65.4043,65.4292,57700.0
2015-03-25 15:50:00,78.94,78.95,78.84,78.86,55900.0,65.4209,65.4292,65.338,65.3546,55900.0
2015-03-25 15:55:00,78.86,78.97,78.84,78.85,136100.0,65.3546,65.4458,65.338,65.3463,136100.0
2015-03-26 09:30:00,78.8,78.8,78.35,78.36,65000.0,65.3049,65.3049,64.932,64.9403,65000.0
2015-03-26 09:35:00,78.38,78.42,78.23,78.42,32800.0,64.9568,64.99,64.8325,64.99,32800.0
2015-03-26 09:40:00,78.46,78.48,78.31,78.35,27600.0,65.0231,65.0397,64.8988,64.932,27600.0
2015-03-26 09:45:00,78.36,78.47,78.23,78.45,29600.0,64.9403,65.0314,64.8325,65.0148,29600.0
2015-03-26 09:50:00,78.45,78.46,78.24,78.3,29200.0,65.0148,65.0231,64.8408,64.8905,29200.0
2015-03-26 09:55:00,78.3,78.3,78.13,78.16,20100.0,64.8905,64.8905,64.7496,64.7745,20100.0
2015-03-26 10:00:00,78.14,78.2,78.1,78.14,13300.0,64.7579,64.8077,64.7248,64.7579,13300.0
2015-03-26 10:05:00,78.14,78.15,78.02,78.04,16400.0,64.7579,64.7662,64.6585,64.6751,16400.0
2015-03-26 10:10:00,78.02,78.07,77.97,78.04,19300.0,64.6585,64.6999,64.617,64.6751,19300.0
2015-03-26 10:15:00,78.04,78.04,77.89,77.95,28600.0,64.6751,64.6751,64.5507,64.6005,28600.0
2015-03-26 10:20:00,77.95,78.07,77.94,78.03,31000.0,64.6005,64.6999,64.5922,64.6668,31000.0
2015-03-26 10:25:00,78.04,78.21,78.04,78.15,23800.0,64.6751,64.8159,64.6751,64.7662,23800.0
2015-03-26 10:30:00,78.14,78.28,78.13,78.25,18900.0,64.7579,64.874,64.7496,64.8491,18900.0
2015-03-26 10:35:00,78.25,78.27,78.19,78.2,22600.0,64.8491,64.8657,64.7994,64.8077,22600.0
2015-03-26 10:40:00,78.19,78.29,78.19,78.26,20400.0,64.7994,64.8822,64.7994,64.8574,20400.0
2015-03-26 10:45:00,78.26,78.31,78.17,78.23,19000.0,64.8574,64.8988,64.7828,64.8325,19000.0
2015-03-26 10:50:00,78.24,78.29,78.2,78.28,16500.0,64.8408,64.8822,64.8077,64.874,16500.0
2015-03-26 10:55:00,78.27,78.39,78.27,78.36,23900.0,64.8657,64.9651,64.8657,64.9403,23900.0
2015-03-26 11:00:00,78.35,78.42,78.29,78.32,31100.0,64.932,64.99,64.8822,64.9071,31100.0
2015-03-26 11:05:00,78.31,78.4,78.28,78.33,25000.0,64.8988,64.9734,64.874,64.9154,25000.0
2015-03-26 11:10:00,78.33,78.33,78.21,78.22,15800.0,64.9154,64.9154,64.8159,64.8242,15800.0
2015-03-26 11:15:00,78.23,78.25,78.18,78.19,17500.0,64.8325,64.8491,64.7911,64.7994,17500.0
2015-03-26 11:20:00,78.2,78.35,78.19,78.34,32800.0,64.8077,64.932,64.7994,64.9237,32800.0
2015-03-26 11:25:00,78.33,78.45,78.3,78.45,19700.0,64.9154,65.0148,64.8905,65.0148,19700.0
2015-03-26 11:30:00,78.45,78.58,78.41,78.57,18600.0,65.0148,65.1226,64.9817,65.1143,18600.0
2015-03-26 11:35:00,78.58,78.58,78.52,78.56,11300.0,65.1226,65.1226,65.0729,65.106,11300.0
2015-03-26 11:40:00,78.55,78.65,78.54,78.57,13000.0,65.0977,65.1806,65.0894,65.1143,13000.0
2015-03-26 11:45:00,78.56,78.68,78.56,78.67,17800.0,65.106,65.2054,65.106,65.1972,17800.0
2015-03-26 11:50:00,78.68,78.8,78.63,78.8,38800.0,65.2054,65.3049,65.164,65.3049,38800.0
2015-03-26 11:55:00,78.77,78.9,78.77,78.85,16800.0,65.28,65.3878,65.28,65.3463,16800.0
2015-03-26 12:00:00,78.84,78.86,78.75,78.76,13500.0,65.338,65.3546,65.2635,65.2717,13500.0
2015-03-26 12:05:00,78.76,78.77,78.66,78.71,12300.0,65.2717,65.28,65.1889,65.2303,12300.0
2015-03-26 12:10:00,78.71,78.73,78.69,78.7,7500.0,65.2303,65.2469,65.2137,65.222,7500.0
2015-03-26 12:15:00,78.69,78.72,78.63,78.67,11700.0,65.2137,65.2386,65.164,65.1972,11700.0
2015-03-26 12:20:00,78.67,78.69,78.57,78.59,8300.0,65.1972,65.2137,65.1143,65.1309,8300.0
2015-03-26 12:25:00,78.56,78.61,78.55,78.58,11700.0,65.106,65.1474,65.0977,65.1226,11700.0
2015-03-26 12:30:00,78.58,78.62,78.55,78.61,14700.0,65.1226,65.1557,65.0977,65.1474,14700.0
2015-03-26 12:35:00,78.61,78.62,78.56,78.57,10500.0,65.1474,65.1557,65.106,65.1143,10500.0
2015-03-26 12:40:00,78.57,78.57,78.48,78.49,10800.0,65.1143,65.1143,65.0397,65.048,10800.0
2015-03-26 12:45:00,78.5,78.56,78.5,78.55,8700.0,65.0563,65.106,65.0563,65.0977,8700.0
2015-03-26 12:50:00,78.56,78.65,78.56,78.65,10100.0,65.106,65.1806,65.106,65.1806,10100.0
2015-03-26 12:55:00,78.66,78.66,78.58,78.59,11000.0,65.1889,65.1889,65.1226,65.1309,11000.0
2015-03-26 13:00:00,78.59,78.61,78.54,78.56,12500.0,65.1309,65.1474,65.0894,65.106,12500.0
2015-03-26 13:05:00,78.56,78.63,78.56,78.6,14700.0,65.106,65.164,65.106,65.1392,14700.0
2015-03-26 13:10:00,78.59,78.62,78.46,78.47,22400.0,65.1309,65.1557,65.0231,65.0314,22400.0
2015-03-26 13:15:00,78.47,78.48,78.4,78.45,20900.0,65.0314,65.0397,64.9734,65.0148,20900.0
2015-03-26 13:20:00,78.46,78.58,78.45,78.58,26600.0,65.0231,65.1226,65.0148,65.1226,26600.0
2015-03-26 13:25:00,78.57,78.65,78.52,78.62,10600.0,65.1143,65.1806,65.0729,65.1557,10600.0
2015-03-26 13:30:00,78.62,78.73,78.61,78.67,18700.0,65.1557,65.2469,65.1474,65.1972,18700.0
2015-03-26 13:35:00,78.66,78.67,78.6,78.61,12500.0,65.1889,65.1972,65.1392,65.1474,12500.0
2015-03-26 13:40:00,78.63,78.79,78.62,78.78,13900.0,65.164,65.2966,65.1557,65.2883,13900.0
2015-03-26 13:45:00,78.78,78.81,78.74,78.79,12900.0,65.2883,65.3132,65.2552,65.2966,12900.0
2015-03-26 13:50:00,78.79,78.83,78.75,78.83,13900.0,65.2966,65.3298,65.2635,65.3298,13900.0
2015-03-26 13:55:00,78.83,78.87,78.82,78.82,9400.0,65.3298,65.3629,65.3215,65.3215,9400.0
2015-03-26 14:00:00,78.82,78.83,78.77,78.82,15400.0,65.3215,65.3298,65.28,65.3215,15400.0
2015-03-26 14:05:00,78.81,78.81,78.69,78.69,9400.0,65.3132,65.3132,65.2137,65.2137,9400.0
2015-03-26 14:10:00,78.71,78.76,78.65,78.67,23900.0,65.2303,65.2717,65.1806,65.1972,23900.0
2015-03-26 14:15:00,78.68,78.73,78.68,78.72,9800.0,65.2054,65.2469,65.2054,65.2386,9800.0
2015-03-26 14:20:00,78.69,78.75,78.66,78.67,7600.0,65.2137,65.2635,65.1889,65.1972,7600.0
2015-03-26 14:25:00,78.68,78.72,78.67,78.68,24500.0,65.2054,65.2386,65.1972,65.2054,24500.0
2015-03-26 14:30:00,78.67,78.7,78.67,78.68,19300.0,65.1972,65.222,65.1972,65.2054,19300.0
2015-03-26 14:35:00,78.69,78.73,78.64,78.67,17000.0,65.2137,65.2469,65.1723,65.1972,17000.0
2015-03-26 14:40:00,78.68,78.8,78.67,78.79,13200.0,65.2054,65.3049,65.1972,65.2966,13200.0
2015-03-26 14:45:00,78.79,78.79,78.65,78.66,19300.0,65.2966,65.2966,65.1806,65.1889,19300.0
2015-03-26 14:50:00,78.66,78.72,78.65,78.67,24300.0,65.1889,65.2386,65.1806,65.1972,24300.0
2015-03-26 14:55:00,78.67,78.72,78.62,78.62,32100.0,65.1972,65.2386,65.1557,65.1557,32100.0
2015-03-26 15:00:00,78.61,78.64,78.55,78.55,19700.0,65.1474,65.1723,65.0977,65.0977,19700.0
2015-03-26 15:05:00,78.55,78.64,78.52,78.63,20800.0,65.0977,65.1723,65.0729,65.164,20800.0
2015-03-26 15:10:00,78.63,78.65,78.54,78.54,15100.0,65.164,65.1806,65.0894,65.0894,15100.0
2015-03-26 15:15:00,78.55,78.6,78.54,78.55,18300.0,65.0977,65.1392,65.0894,65.0977,18300.0
2015-03-26 15:20:00,78.54,78.61,78.5,78.56,21300.0,65.0894,65.1474,65.0563,65.106,21300.0
2015-03-26 15:25:00,78.56,78.75,78.56,78.71,64300.0,65.106,65.2635,65.106,65.2303,64300.0
2015-03-26 15:30:00,78.7,78.79,78.64,78.77,28800.0,65.222,65.2966,65.1723,65.28,28800.0
2015-03-26 15:35:00,78.77,78.88,78.73,78.73,44700.0,65.28,65.3712,65.2469,65.2469,44700.0
2015-03-26 15:40:00,78.73,78.73,78.63,78.7,47700.0,65.2469,65.2469,65.164,65.222,47700.0
2015-03-26 15:45:00,78.69,78.7,78.62,78.62,77000.0,65.2137,65.222,65.1557,65.1557,77000.0
2015-03-26 15:50:00,78.63,78.67,78.57,78.58,90700.0,65.164,65.1972,65.1143,65.1226,90700.0
2015-03-26 15:55:00,78.58,78.59,78.49,78.52,126100.0,65.1226,65.1309,65.048,65.0729,126100.0
2015-03-27 09:30:00,78.47,78.51,78.24,78.48,39300.0,65.0314,65.0646,64.8408,65.0397,39300.0
2015-03-27 09:35:00,78.51,78.51,78.11,78.19,41300.0,65.0646,65.0646,64.7331,64.7994,41300.0
2015-03-27 09:40:00,78.17,78.35,78.05,78.31,32000.0,64.7828,64.932,64.6833,64.8988,32000.0
2015-03-27 09:45:00,78.28,78.45,78.23,78.43,23700.0,64.874,65.0148,64.8325,64.9983,23700.0
2015-03-27 09:50:00,78.39,78.5,78.31,78.48,16800.0,64.9651,65.0563,64.8988,65.0397,16800.0
2015-03-27 09:55:00,78.48,78.68,78.41,78.66,29800.0,65.0397,65.2054,64.9817,65.1889,29800.0
2015-03-27 10:00:00,78.64,78.79,78.61,78.79,15900.0,65.1723,65.2966,65.1474,65.2966,15900.0
2015-03-27 10:05:00,78.79,78.79,78.62,78.68,24700.0,65.2966,65.2966,65.1557,65.2054,24700.0
2015-03-27 10:10:00,78.68,78.71,78.51,78.53,36300.0,65.2054,65.2303,65.0646,65.0811,36300.0
2015-03-27 10:15:00,78.51,78.59,78.45,78.59,17500.0,65.0646,65.1309,65.0148,65.1309,17500.0
2015-03-27 10:20:00,78.59,78.75,78.59,78.7,15800.0,65.1309,65.2635,65.1309,65.222,15800.0
2015-03-27 10:25:00,78.7,78.72,78.66,78.69,11800.0,65.222,65.2386,65.1889,65.2137,11800.0
2015-03-27 10:30:00,78.67,78.68,78.59,78.6,15400.0,65.1972,65.2054,65.1309,65.1392,15400.0
2015-03-27 10:35:00,78.6,78.7,78.56,78.67,14100.0,65.1392,65.222,65.106,65.1972,14100.0
2015-03-27 10:40:00,78.71,78.76,78.67,78.74,14500.0,65.2303,65.2717,65.1972,65.2552,14500.0
2015-03-27 10:45:00,78.73,78.74,78.65,78.71,13300.0,65.2469,65.2552,65.1806,65.2303,13300.0
2015-03-27 10:50:00,78.72,78.79,78.7,78.78,11300.0,65.2386,65.2966,65.222,65.2883,11300.0
2015-03-27 10:55:00,78.77,78.93,78.77,78.93,17000.0,65.28,65.4126,65.28,65.4126,17000.0
2015-03-27 11:00:00,78.91,78.95,78.89,78.94,20100.0,65.3961,65.4292,65.3795,65.4209,20100.0
2015-03-27 11:05:00,78.94,78.98,78.93,78.96,35200.0,65.4209,65.4541,65.4126,65.4375,35200.0
2015-03-27 11:10:00,78.95,79.02,78.94,78.99,29300.0,65.4292,65.4872,65.4209,65.4624,29300.0
2015-03-27 11:15:00,78.99,79.0,78.94,78.95,18700.0,65.4624,65.4706,65.4209,65.4292,18700.0
2015-03-27 11:20:00,78.94,78.97,78.93,78.93,27200.0,65.4209,65.4458,65.4126,65.4126,27200.0
2015-03-27 11:25:00,78.93,78.93,78.88,78.88,47100.0,65.4126,65.4126,65.3712,65.3712,47100.0
2015-03-27 11:30:00,78.88,78.91,78.86,78.91,37500.0,65.3712,65.3961,65.3546,65.3961,37500.0
2015-03-27 11:35:00,78.9,78.92,78.86,78.89,14900.0,65.3878,65.4043,65.3546,65.3795,14900.0
2015-03-27 11:40:00,78.88,78.89,78.84,78.85,20000.0,65.3712,65.3795,65.338,65.3463,20000.0
2015-03-27 11:45:00,78.85,78.89,78.82,78.88,38200.0,65.3463,65.3795,65.3215,65.3712,38200.0
2015-03-27 11:50:00,78.88,78.89,78.8,78.86,34800.0,65.3712,65.3795,65.3049,65.3546,34800.0
2015-03-27 11:55:00,78.86,78.88,78.81,78.85,54100.0,65.3546,65.3712,65.3132,65.3463,54100.0
2015-03-27 12:00:00,78.86,78.86,78.8,78.82,19100.0,65.3546,65.3546,65.3049,65.3215,19100.0
2015-03-27 12:05:00,78.82,78.86,78.81,78.85,12600.0,65.3215,65.3546,65.3132,65.3463,12600.0
2015-03-27 12:10:00,78.86,78.86,78.76,78.79,31900.0,65.3546,65.3546,65.2717,65.2966,31900.0
2015-03-27 12:15:00,78.8,78.82,78.74,78.75,18200.0,65.3049,65.3215,65.2552,65.2635,18200.0
2015-03-27 12:20:00,78.75,78.79,78.74,78.77,15400.0,65.2635,65.2966,65.2552,65.28,15400.0
2015-03-27 12:25:00,78.77,78.78,78.63,78.65,9700.0,65.28,65.2883,65.164,65.1806,9700.0
2015-03-27 12:30:00,78.66,78.77,78.65,78.72,16300.0,65.1889,65.28,65.1806,65.2386,16300.0
2015-03-27 12:35:00,78.74,78.74,78.68,78.72,16000.0,65.2552,65.2552,65.2054,65.2386,16000.0
2015-03-27 12:40:00,78.72,78.77,78.69,78.71,14300.0,65.2386,65.28,65.2137,65.2303,14300.0
2015-03-27 12:45:00,78.72,78.72,78.68,78.7,25300.0,65.2386,65.2386,65.2054,65.222,25300.0
2015-03-27 12:50:00,78.7,78.72,78.69,78.72,10500.0,65.222,65.2386,65.2137,65.2386,10500.0
2015-03-27 12:55:00,78.72,78.74,78.69,78.74,8700.0,65.2386,65.2552,65.2137,65.2552,8700.0
2015-03-27 13:00:00,78.74,78.74,78.69,78.7,13700.0,65.2552,65.2552,65.2137,65.222,13700.0
2015-03-27 13:05:00,78.7,78.7,78.63,78.64,13400.0,65.222,65.222,65.164,65.1723,13400.0
2015-03-27 13:10:00,78.63,78.63,78.57,78.58,7800.0,65.164,65.164,65.1143,65.1226,7800.0
2015-03-27 13:15:00,78.58,78.61,78.53,78.61,19000.0,65.1226,65.1474,65.0811,65.1474,19000.0
2015-03-27 13:20:00,78.62,78.67,78.61,78.67,9800.0,65.1557,65.1972,65.1474,65.1972,9800.0
2015-03-27 13:25:00,78.67,78.67,78.59,78.6,14300.0,65.1972,65.1972,65.1309,65.1392,14300.0
2015-03-27 13:30:00,78.59,78.66,78.59,78.66,11500.0,65.1309,65.1889,65.1309,65.1889,11500.0
2015-03-27 13:35:00,78.66,78.68,78.63,78.66,9500.0,65.1889,65.2054,65.164,65.1889,9500.0
2015-03-27 13:40:00,78.65,78.69,78.6,78.6,9600.0,65.1806,65.2137,65.1392,65.1392,9600.0
2015-03-27 13:45:00,78.6,78.6,78.5,78.54,11100.0,65.1392,65.1392,65.0563,65.0894,11100.0
2015-03-27 13:50:00,78.55,78.55,78.51,78.52,10800.0,65.0977,65.0977,65.0646,65.0729,10800.0
2015-03-27 13:55:00,78.53,78.61,78.53,78.6,19100.0,65.0811,65.1474,65.0811,65.1392,19100.0
2015-03-27 14:00:00,78.6,78.63,78.59,78.6,8400.0,65.1392,65.164,65.1309,65.1392,8400.0
2015-03-27 14:05:00,78.6,78.63,78.57,78.63,29100.0,65.1392,65.164,65.1143,65.164,29100.0
2015-03-27 14:10:00,78.64,78.67,78.6,78.64,45300.0,65.1723,65.1972,65.1392,65.1723,45300.0
2015-03-27 14:15:00,78.64,78.64,78.6,78.62,21500.0,65.1723,65.1723,65.1392,65.1557,21500.0
2015-03-27 14:20:00,78.62,78.64,78.59,78.63,28000.0,65.1557,65.1723,65.1309,65.164,28000.0
2015-03-27 14:25:00,78.63,78.64,78.6,78.61,21600.0,65.164,65.1723,65.1392,65.1474,21600.0
2015-03-27 14:30:00,78.62,78.64,78.59,78.63,17000.0,65.1557,65.1723,65.1309,65.164,17000.0
2015-03-27 14:35:00,78.62,78.63,78.58,78.58,10000.0,65.1557,65.164,65.1226,65.1226,10000.0
2015-03-27 14:40:00,78.58,78.61,78.55,78.56,25200.0,65.1226,65.1474,65.0977,65.106,25200.0
2015-03-27 14:45:00,78.56,78.56,78.52,78.56,18500.0,65.106,65.106,65.0729,65.106,18500.0
2015-03-27 14:50:00,78.56,78.59,78.54,78.59,13700.0,65.106,65.1309,65.0894,65.1309,13700.0
2015-03-27 14:55:00,78.59,78.62,78.58,78.62,21600.0,65.1309,65.1557,65.1226,65.1557,21600.0
2015-03-27 15:00:00,78.63,78.69,78.61,78.69,51000.0,65.164,65.2137,65.1474,65.2137,51000.0
2015-03-27 15:05:00,78.69,78.7,78.63,78.63,58900.0,65.2137,65.222,65.164,65.164,58900.0
2015-03-27 15:10:00,78.62,78.63,78.59,78.59,16800.0,65.1557,65.164,65.1309,65.1309,16800.0
2015-03-27 15:15:00,78.59,78.6,78.53,78.54,25800.0,65.1309,65.1392,65.0811,65.0894,25800.0
2015-03-27 15:20:00,78.53,78.59,78.51,78.57,32000.0,65.0811,65.1309,65.0646,65.1143,32000.0
2015-03-27 15:25:00,78.58,78.62,78.57,78.59,41400.0,65.1226,65.1557,65.1143,65.1309,41400.0
2015-03-27 15:30:00,78.6,78.62,78.56,78.61,37900.0,65.1392,65.1557,65.106,65.1474,37900.0
2015-03-27 15:35:00,78.61,78.71,78.58,78.7,48000.0,65.1474,65.2303,65.1226,65.222,48000.0
2015-03-27 15:40:00,78.69,78.7,78.65,78.68,57200.0,65.2137,65.222,65.1806,65.2054,57200.0
2015-03-27 15:45:00,78.67,78.68,78.55,78.64,103200.0,65.1972,65.2054,65.0977,65.1723,103200.0
2015-03-27 15:50:00,78.64,78.7,78.64,78.67,81300.0,65.1723,65.222,65.1723,65.1972,81300.0
2015-03-27 15:55:00,78.67,78.7,78.65,78.65,137200.0,65.1972,65.222,65.1806,65.1806,137200.0
2015-03-30 09:30:00,79.19,79.56,79.17,79.38,48500.0,65.6281,65.9347,65.6115,65.7856,48500.0
2015-03-30 09:35:00,79.38,79.43,79.32,79.42,17300.0,65.7856,65.827,65.7358,65.8187,17300.0
2015-03-30 09:40:00,79.43,79.57,79.41,79.46,22700.0,65.827,65.943,65.8104,65.8519,22700.0
2015-03-30 09:45:00,79.47,79.54,79.39,79.48,25300.0,65.8602,65.9182,65.7939,65.8684,25300.0
2015-03-30 09:50:00,79.49,79.54,79.45,79.5,10600.0,65.8767,65.9182,65.8436,65.885,10600.0
2015-03-30 09:55:00,79.5,79.58,79.47,79.55,20200.0,65.885,65.9513,65.8602,65.9265,20200.0
2015-03-30 10:00:00,79.54,79.61,79.46,79.54,24200.0,65.9182,65.9762,65.8519,65.9182,24200.0
2015-03-30 10:05:00,79.55,79.55,79.42,79.5,28400.0,65.9265,65.9265,65.8187,65.885,28400.0
2015-03-30 10:10:00,79.49,79.5,79.3,79.34,33300.0,65.8767,65.885,65.7193,65.7524,33300.0
2015-03-30 10:15:00,79.33,79.36,79.24,79.26,20600.0,65.7441,65.769,65.6695,65.6861,20600.0
2015-03-30 10:20:00,79.28,79.3,79.16,79.18,29000.0,65.7027,65.7193,65.6032,65.6198,29000.0
2015-03-30 10:25:00,79.17,79.26,79.15,79.15,16600.0,65.6115,65.6861,65.595,65.595,16600.0
2015-03-30 10:30:00,79.15,79.26,79.15,79.21,8800.0,65.595,65.6861,65.595,65.6447,8800.0
2015-03-30 10:35:00,79.21,79.28,79.13,79.27,24300.0,65.6447,65.7027,65.5784,65.6944,24300.0
2015-03-30 10:40:00,79.27,79.3,79.06,79.11,91300.0,65.6944,65.7193,65.5204,65.5618,91300.0
2015-03-30 10:45:00,79.11,79.25,79.11,79.25,48900.0,65.5618,65.6778,65.5618,65.6778,48900.0
2015-03-30 10:50:00,79.25,79.33,79.23,79.29,40500.0,65.6778,65.7441,65.6613,65.711,40500.0
2015-03-30 10:55:00,79.29,79.3,79.18,79.24,17100.0,65.711,65.7193,65.6198,65.6695,17100.0
2015-03-30 11:00:00,79.23,79.24,79.16,79.16,14200.0,65.6613,65.6695,65.6032,65.6032,14200.0
2015-03-30 11:05:00,79.15,79.23,79.15,79.18,21400.0,65.595,65.6613,65.595,65.6198,21400.0
2015-03-30 11:10:00,79.18,79.18,79.12,79.14,9500.0,65.6198,65.6198,65.5701,65.5867,9500.0
2015-03-30 11:15:00,79.14,79.17,79.11,79.11,19900.0,65.5867,65.6115,65.5618,65.5618,19900.0
2015-03-30 11:20:00,79.11,79.12,79.06,79.07,6100.0,65.5618,65.5701,65.5204,65.5287,6100.0
2015-03-30 11:25:00,79.07,79.19,79.07,79.14,19500.0,65.5287,65.6281,65.5287,65.5867,19500.0
2015-03-30 11:30:00,79.14,79.2,79.09,79.18,63300.0,65.5867,65.6364,65.5452,65.6198,63300.0
2015-03-30 11:35:00,79.17,79.27,79.17,79.27,18100.0,65.6115,65.6944,65.6115,65.6944,18100.0
2015-03-30 11:40:00,79.27,79.3,79.23,79.27,21800.0,65.6944,65.7193,65.6613,65.6944,21800.0
2015-03-30 11:45:00,79.25,79.29,79.25,79.29,6800.0,65.6778,65.711,65.6778,65.711,6800.0
2015-03-30 11:50:00,79.3,79.3,79.22,79.23,5100.0,65.7193,65.7193,65.653,65.6613,5100.0
2015-03-30 11:55:00,79.22,79.3,79.21,79.26,11200.0,65.653,65.7193,65.6447,65.6861,11200.0
2015-03-30 12:00:00,79.26,79.34,79.25,79.32,10400.0,65.6861,65.7524,65.6778,65.7358,10400.0
2015-03-30 12:05:00,79.33,79.39,79.29,79.29,19400.0,65.7441,65.7939,65.711,65.711,19400.0
2015-03-30 12:10:00,79.3,79.37,79.29,79.33,10300.0,65.7193,65.7773,65.711,65.7441,10300.0
2015-03-30 12:15:00,79.34,79.4,79.31,79.36,11800.0,65.7524,65.8021,65.7276,65.769,11800.0
2015-03-30 12:20:00,79.38,79.45,79.37,79.44,17500.0,65.7856,65.8436,65.7773,65.8353,17500.0
2015-03-30 12:25:00,79.42,79.43,79.38,79.4,5200.0,65.8187,65.827,65.7856,65.8021,5200.0
2015-03-30 12:30:00,79.39,79.4,79.31,79.32,13400.0,65.7939,65.8021,65.7276,65.7358,13400.0
2015-03-30 12:35:00,79.32,79.39,79.3,79.37,12500.0,65.7358,65.7939,65.7193,65.7773,12500.0
2015-03-30 12:40:00,79.38,79.46,79.38,79.44,17200.0,65.7856,65.8519,65.7856,65.8353,17200.0
2015-03-30 12:45:00,79.45,79.48,79.4,79.42,9600.0,65.8436,65.8684,65.8021,65.8187,9600.0
2015-03-30 12:50:00,79.44,79.45,79.38,79.42,9100.0,65.8353,65.8436,65.7856,65.8187,9100.0
2015-03-30 12:55:00,79.42,79.42,79.38,79.39,11000.0,65.8187,65.8187,65.7856,65.7939,11000.0
2015-03-30 13:00:00,79.4,79.43,79.39,79.43,11100.0,65.8021,65.827,65.7939,65.827,11100.0
2015-03-30 13:05:00,79.43,79.46,79.4,79.45,11600.0,65.827,65.8519,65.8021,65.8436,11600.0
2015-03-30 13:10:00,79.45,79.45,79.37,79.4,8600.0,65.8436,65.8436,65.7773,65.8021,8600.0
2015-03-30 13:15:00,79.4,79.5,79.4,79.48,17200.0,65.8021,65.885,65.8021,65.8684,17200.0
2015-03-30 13:20:00,79.49,79.53,79.47,79.48,14400.0,65.8767,65.9099,65.8602,65.8684,14400.0
2015-03-30 13:25:00,79.48,79.52,79.47,79.52,10700.0,65.8684,65.9016,65.8602,65.9016,10700.0
2015-03-30 13:30:00,79.52,79.52,79.48,79.5,10200.0,65.9016,65.9016,65.8684,65.885,10200.0
2015-03-30 13:35:00,79.5,79.52,79.48,79.49,13800.0,65.885,65.9016,65.8684,65.8767,13800.0
2015-03-30 13:40:00,79.5,79.53,79.44,79.44,34200.0,65.885,65.9099,65.8353,65.8353,34200.0
2015-03-30 13:45:00,79.44,79.44,79.38,79.38,30400.0,65.8353,65.8353,65.7856,65.7856,30400.0
2015-03-30 13:50:00,79.38,79.39,79.29,79.31,26200.0,65.7856,65.7939,65.711,65.7276,26200.0
2015-03-30 13:55:00,79.31,79.33,79.24,79.27,7700.0,65.7276,65.7441,65.6695,65.6944,7700.0
2015-03-30 14:00:00,79.27,79.4,79.26,79.39,10500.0,65.6944,65.8021,65.6861,65.7939,10500.0
2015-03-30 14:05:00,79.39,79.44,79.38,79.4,11300.0,65.7939,65.8353,65.7856,65.8021,11300.0
2015-03-30 14:10:00,79.4,79.4,79.33,79.34,9300.0,65.8021,65.8021,65.7441,65.7524,9300.0
2015-03-30 14:15:00,79.35,79.35,79.3,79.32,11800.0,65.7607,65.7607,65.7193,65.7358,11800.0
2015-03-30 14:20:00,79.32,79.35,79.31,79.35,10200.0,65.7358,65.7607,65.7276,65.7607,10200.0
2015-03-30 14:25:00,79.33,79.34,79.29,79.3,7300.0,65.7441,65.7524,65.711,65.7193,7300.0
2015-03-30 14:30:00,79.3,79.32,79.28,79.28,20700.0,65.7193,65.7358,65.7027,65.7027,20700.0
2015-03-30 14:35:00,79.29,79.31,79.26,79.29,10300.0,65.711,65.7276,65.6861,65.711,10300.0
2015-03-30 14:40:00,79.29,79.33,79.28,79.31,7600.0,65.711,65.7441,65.7027,65.7276,7600.0
2015-03-30 14:45:00,79.3,79.31,79.27,79.29,7300.0,65.7193,65.7276,65.6944,65.711,7300.0
2015-03-30 14:50:00,79.3,79.36,79.3,79.36,10200.0,65.7193,65.769,65.7193,65.769,10200.0
2015-03-30 14:55:00,79.36,79.43,79.36,79.43,20200.0,65.769,65.827,65.769,65.827,20200.0
2015-03-30 15:00:00,79.42,79.45,79.4,79.42,31900.0,65.8187,65.8436,65.8021,65.8187,31900.0
2015-03-30 15:05:00,79.42,79.45,79.4,79.44,12100.0,65.8187,65.8436,65.8021,65.8353,12100.0
2015-03-30 15:10:00,79.44,79.45,79.39,79.39,14200.0,65.8353,65.8436,65.7939,65.7939,14200.0
2015-03-30 15:15:00,79.4,79.44,79.33,79.44,26900.0,65.8021,65.8353,65.7441,65.8353,26900.0
2015-03-30 15:20:00,79.44,79.44,79.3,79.31,9900.0,65.8353,65.8353,65.7193,65.7276,9900.0
2015-03-30 15:25:00,79.31,79.32,79.28,79.31,11600.0,65.7276,65.7358,65.7027,65.7276,11600.0
2015-03-30 15:30:00,79.32,79.32,79.26,79.31,19500.0,65.7358,65.7358,65.6861,65.7276,19500.0
2015-03-30 15:35:00,79.31,79.38,79.29,79.35,31300.0,65.7276,65.7856,65.711,65.7607,31300.0
2015-03-30 15:40:00,79.35,79.4,79.33,79.39,58100.0,65.7607,65.8021,65.7441,65.7939,58100.0
2015-03-30 15:45:00,79.4,79.43,79.25,79.28,66400.0,65.8021,65.827,65.6778,65.7027,66400.0
2015-03-30 15:50:00,79.27,79.3,79.2,79.21,37200.0,65.6944,65.7193,65.6364,65.6447,37200.0
2015-03-30 15:55:00,79.21,79.26,79.18,79.2,92600.0,65.6447,65.6861,65.6198,65.6364,92600.0
2015-03-31 09:30:00,78.58,78.66,78.49,78.58,31100.0,65.1226,65.1889,65.048,65.1226,31100.0
2015-03-31 09:35:00,78.59,78.73,78.57,78.61,12700.0,65.1309,65.2469,65.1143,65.1474,12700.0
2015-03-31 09:40:00,78.61,78.61,78.45,78.46,31400.0,65.1474,65.1474,65.0148,65.0231,31400.0
2015-03-31 09:45:00,78.47,78.68,78.45,78.58,12700.0,65.0314,65.2054,65.0148,65.1226,12700.0
2015-03-31 09:50:00,78.6,78.61,78.49,78.56,13200.0,65.1392,65.1474,65.048,65.106,13200.0
2015-03-31 09:55:00,78.59,78.67,78.58,78.59,7900.0,65.1309,65.1972,65.1226,65.1309,7900.0
2015-03-31 10:00:00,78.61,78.71,78.59,78.67,10500.0,65.1474,65.2303,65.1309,65.1972,10500.0
2015-03-31 10:05:00,78.65,78.67,78.56,78.67,21000.0,65.1806,65.1972,65.106,65.1972,21000.0
2015-03-31 10:10:00,78.69,78.73,78.63,78.68,17900.0,65.2137,65.2469,65.164,65.2054,17900.0
2015-03-31 10:15:00,78.68,78.72,78.67,78.71,32900.0,65.2054,65.2386,65.1972,65.2303,32900.0
2015-03-31 10:20:00,78.71,78.76,78.69,78.75,19100.0,65.2303,65.2717,65.2137,65.2635,19100.0
2015-03-31 10:25:00,78.76,78.78,78.71,78.74,15600.0,65.2717,65.2883,65.2303,65.2552,15600.0
2015-03-31 10:30:00,78.75,78.84,78.73,78.83,22600.0,65.2635,65.338,65.2469,65.3298,22600.0
2015-03-31 10:35:00,78.82,78.83,78.77,78.8,7700.0,65.3215,65.3298,65.28,65.3049,7700.0
2015-03-31 10:40:00,78.8,78.9,78.8,78.89,6700.0,65.3049,65.3878,65.3049,65.3795,6700.0
2015-03-31 10:45:00,78.92,78.97,78.91,78.91,11300.0,65.4043,65.4458,65.3961,65.3961,11300.0
2015-03-31 10:50:00,78.91,78.93,78.85,78.87,8100.0,65.3961,65.4126,65.3463,65.3629,8100.0
2015-03-31 10:55:00,78.89,78.93,78.88,78.88,6800.0,65.3795,65.4126,65.3712,65.3712,6800.0
2015-03-31 11:00:00,78.87,79.01,78.87,79.0,10800.0,65.3629,65.4789,65.3629,65.4706,10800.0
2015-03-31 11:05:00,79.01,79.06,79.0,79.05,20800.0,65.4789,65.5204,65.4706,65.5121,20800.0
2015-03-31 11:10:00,79.06,79.15,79.04,79.15,26700.0,65.5204,65.595,65.5038,65.595,26700.0
2015-03-31 11:15:00,79.15,79.16,79.04,79.05,20800.0,65.595,65.6032,65.5038,65.5121,20800.0
2015-03-31 11:20:00,79.05,79.05,78.95,78.99,15500.0,65.5121,65.5121,65.4292,65.4624,15500.0
2015-03-31 11:25:00,78.98,79.01,78.94,78.95,12400.0,65.4541,65.4789,65.4209,65.4292,12400.0
2015-03-31 11:30:00,78.94,78.95,78.88,78.88,27800.0,65.4209,65.4292,65.3712,65.3712,27800.0
2015-03-31 11:35:00,78.88,78.89,78.84,78.89,10600.0,65.3712,65.3795,65.338,65.3795,10600.0
2015-03-31 11:40:00,78.89,78.9,78.84,78.89,18100.0,65.3795,65.3878,65.338,65.3795,18100.0
2015-03-31 11:45:00,78.9,79.02,78.89,79.0,14100.0,65.3878,65.4872,65.3795,65.4706,14100.0
2015-03-31 11:50:00,79.0,79.06,78.91,78.95,17900.0,65.4706,65.5204,65.3961,65.4292,17900.0
2015-03-31 11:55:00,78.94,79.0,78.93,78.95,9400.0,65.4209,65.4706,65.4126,65.4292,9400.0
2015-03-31 12:00:00,78.93,78.96,78.89,78.93,10700.0,65.4126,65.4375,65.3795,65.4126,10700.0
2015-03-31 12:05:00,78.94,78.97,78.89,78.97,19000.0,65.4209,65.4458,65.3795,65.4458,19000.0
2015-03-31 12:10:00,78.95,79.0,78.94,78.98,8600.0,65.4292,65.4706,65.4209,65.4541,8600.0
2015-03-31 12:15:00,78.99,78.99,78.93,78.94,9100.0,65.4624,65.4624,65.4126,65.4209,9100.0
2015-03-31 12:20:00,78.92,79.0,78.92,78.98,10400.0,65.4043,65.4706,65.4043,65.4541,10400.0
2015-03-31 12:25:00,78.96,78.98,78.91,78.96,10200.0,65.4375,65.4541,65.3961,65.4375,10200.0
2015-03-31 12:30:00,78.96,78.97,78.91,78.93,14600.0,65.4375,65.4458,65.3961,65.4126,14600.0
2015-03-31 12:35:00,78.92,78.98,78.91,78.94,12100.0,65.4043,65.4541,65.3961,65.4209,12100.0
2015-03-31 12:40:00,78.95,79.0,78.94,78.99,4900.0,65.4292,65.4706,65.4209,65.4624,4900.0
2015-03-31 12:45:00,79.0,79.01,78.89,78.89,12500.0,65.4706,65.4789,65.3795,65.3795,12500.0
2015-03-31 12:50:00,78.9,78.91,78.87,78.87,9800.0,65.3878,65.3961,65.3629,65.3629,9800.0
2015-03-31 12:55:00,78.86,78.92,78.84,78.91,11800.0,65.3546,65.4043,65.338,65.3961,11800.0
2015-03-31 13:00:00,78.92,78.98,78.91,78.98,9300.0,65.4043,65.4541,65.3961,65.4541,9300.0
2015-03-31 13:05:00,78.98,79.04,78.98,79.02,9700.0,65.4541,65.5038,65.4541,65.4872,9700.0
2015-03-31 13:10:00,79.0,79.01,78.98,79.01,6500.0,65.4706,65.4789,65.4541,65.4789,6500.0
2015-03-31 13:15:00,79.02,79.06,79.01,79.05,15500.0,65.4872,65.5204,65.4789,65.5121,15500.0
2015-03-31 13:20:00,79.04,79.1,79.02,79.1,10400.0,65.5038,65.5535,65.4872,65.5535,10400.0
2015-03-31 13:25:00,79.09,79.1,79.08,79.08,13700.0,65.5452,65.5535,65.5369,65.5369,13700.0
2015-03-31 13:30:00,79.09,79.16,79.07,79.13,18900.0,65.5452,65.6032,65.5287,65.5784,18900.0
2015-03-31 13:35:00,79.14,79.15,79.09,79.11,11600.0,65.5867,65.595,65.5452,65.5618,11600.0
2015-03-31 13:40:00,79.1,79.16,79.1,79.11,18600.0,65.5535,65.6032,65.5535,65.5618,18600.0
2015-03-31 13:45:00,79.11,79.11,79.0,79.01,17600.0,65.5618,65.5618,65.4706,65.4789,17600.0
2015-03-31 13:50:00,79.0,79.08,79.0,79.06,39600.0,65.4706,65.5369,65.4706,65.5204,39600.0
2015-03-31 13:55:00,79.06,79.07,79.01,79.01,25700.0,65.5204,65.5287,65.4789,65.4789,25700.0
2015-03-31 14:00:00,79.01,79.05,79.01,79.04,9400.0,65.4789,65.5121,65.4789,65.5038,9400.0
2015-03-31 14:05:00,79.03,79.04,78.99,79.01,14200.0,65.4955,65.5038,65.4624,65.4789,14200.0
2015-03-31 14:10:00,79.02,79.06,79.02,79.05,9600.0,65.4872,65.5204,65.4872,65.5121,9600.0
2015-03-31 14:15:00,79.04,79.09,79.04,79.08,11800.0,65.5038,65.5452,65.5038,65.5369,11800.0
2015-03-31 14:20:00,79.08,79.17,79.04,79.17,25500.0,65.5369,65.6115,65.5038,65.6115,25500.0
2015-03-31 14:25:00,79.17,79.19,79.08,79.09,36400.0,65.6115,65.6281,65.5369,65.5452,36400.0
2015-03-31 14:30:00,79.08,79.09,79.04,79.08,13900.0,65.5369,65.5452,65.5038,65.5369,13900.0
2015-03-31 14:35:00,79.09,79.1,79.06,79.07,11000.0,65.5452,65.5535,65.5204,65.5287,11000.0
2015-03-31 14:40:00,79.06,79.06,78.95,78.95,22900.0,65.5204,65.5204,65.4292,65.4292,22900.0
2015-03-31 14:45:00,78.94,79.07,78.94,79.07,15500.0,65.4209,65.5287,65.4209,65.5287,15500.0
2015-03-31 14:50:00,79.07,79.08,78.96,78.99,14700.0,65.5287,65.5369,65.4375,65.4624,14700.0
2015-03-31 14:55:00,78.99,79.09,78.99,79.08,14400.0,65.4624,65.5452,65.4624,65.5369,14400.0
2015-03-31 15:00:00,79.07,79.07,78.91,78.93,30100.0,65.5287,65.5287,65.3961,65.4126,30100.0
2015-03-31 15:05:00,78.93,78.94,78.84,78.91,23500.0,65.4126,65.4209,65.338,65.3961,23500.0
2015-03-31 15:10:00,78.9,78.91,78.8,78.83,25300.0,65.3878,65.3961,65.3049,65.3298,25300.0
2015-03-31 15:15:00,78.83,78.83,78.66,78.69,30600.0,65.3298,65.3298,65.1889,65.2137,30600.0
2015-03-31 15:20:00,78.69,78.74,78.63,78.69,26200.0,65.2137,65.2552,65.164,65.2137,26200.0
2015-03-31 15:25:00,78.69,78.76,78.68,78.76,19200.0,65.2137,65.2717,65.2054,65.2717,19200.0
2015-03-31 15:30:00,78.76,78.76,78.64,78.72,30500.0,65.2717,65.2717,65.1723,65.2386,30500.0
2015-03-31 15:35:00,78.72,78.83,78.72,78.83,23200.0,65.2386,65.3298,65.2386,65.3298,23200.0
2015-03-31 15:40:00,78.82,78.9,78.82,78.86,48100.0,65.3215,65.3878,65.3215,65.3546,48100.0
2015-03-31 15:45:00,78.85,78.97,78.79,78.93,65300.0,65.3463,65.4458,65.2966,65.4126,65300.0
2015-03-31 15:50:00,78.93,78.95,78.82,78.83,56900.0,65.4126,65.4292,65.3215,65.3298,56900.0
2015-03-31 15:55:00,78.83,79.0,78.82,78.82,158000.0,65.3298,65.4706,65.3215,65.3215,158000.0
2015-04-01 09:30:00,78.83,78.94,78.57,78.8,70700.0,65.3298,65.4209,65.1143,65.3049,70700.0
2015-04-01 09:35:00,78.74,78.85,78.71,78.73,33900.0,65.2552,65.3463,65.2303,65.2469,33900.0
2015-04-01 09:40:00,78.73,78.78,78.65,78.77,33900.0,65.2469,65.2883,65.1806,65.28,33900.0
2015-04-01 09:45:00,78.76,79.0,78.71,78.82,35800.0,65.2717,65.4706,65.2303,65.3215,35800.0
2015-04-01 09:50:00,78.79,78.94,78.73,78.87,28000.0,65.2966,65.4209,65.2469,65.3629,28000.0
2015-04-01 09:55:00,78.84,78.99,78.83,78.97,47000.0,65.338,65.4624,65.3298,65.4458,47000.0
2015-04-01 10:00:00,78.96,79.0,78.91,78.94,37900.0,65.4375,65.4706,65.3961,65.4209,37900.0
2015-04-01 10:05:00,78.93,78.93,78.8,78.85,20800.0,65.4126,65.4126,65.3049,65.3463,20800.0
2015-04-01 10:10:00,78.86,78.96,78.8,78.92,26200.0,65.3546,65.4375,65.3049,65.4043,26200.0
2015-04-01 10:15:00,78.91,79.01,78.89,78.98,14900.0,65.3961,65.4789,65.3795,65.4541,14900.0
2015-04-01 10:20:00,79.0,79.17,79.0,79.12,28900.0,65.4706,65.6115,65.4706,65.5701,28900.0
2015-04-01 10:25:00,79.12,79.2,79.12,79.17,21900.0,65.5701,65.6364,65.5701,65.6115,21900.0
2015-04-01 10:30:00,79.17,79.22,79.13,79.18,33700.0,65.6115,65.653,65.5784,65.6198,33700.0
2015-04-01 10:35:00,79.17,79.24,79.16,79.23,27100.0,65.6115,65.6695,65.6032,65.6613,27100.0
2015-04-01 10:40:00,79.22,79.43,79.22,79.42,48000.0,65.653,65.827,65.653,65.8187,48000.0
2015-04-01 10:45:00,79.41,79.55,79.4,79.53,42900.0,65.8104,65.9265,65.8021,65.9099,42900.0
2015-04-01 10:50:00,79.55,79.68,79.55,79.65,66500.0,65.9265,66.0342,65.9265,66.0093,66500.0
2015-04-01 10:55:00,79.64,79.67,79.59,79.61,45400.0,66.001,66.0259,65.9596,65.9762,45400.0
2015-04-01 11:00:00,79.61,79.7,79.61,79.68,46200.0,65.9762,66.0508,65.9762,66.0342,46200.0
2015-04-01 11:05:00,79.68,79.75,79.68,79.75,39000.0,66.0342,66.0922,66.0342,66.0922,39000.0
2015-04-01 11:10:00,79.75,79.83,79.73,79.81,51100.0,66.0922,66.1585,66.0756,66.1419,51100.0
2015-04-01 11:15:00,79.82,79.83,79.79,79.83,44400.0,66.1502,66.1585,66.1254,66.1585,44400.0
2015-04-01 11:20:00,79.83,79.84,79.64,79.66,27700.0,66.1585,66.1668,66.001,66.0176,27700.0
2015-04-01 11:25:00,79.65,79.67,79.56,79.56,27900.0,66.0093,66.0259,65.9347,65.9347,27900.0
2015-04-01 11:30:00,79.57,79.6,79.49,79.49,45300.0,65.943,65.9679,65.8767,65.8767,45300.0
2015-04-01 11:35:00,79.5,79.53,79.41,79.45,36400.0,65.885,65.9099,65.8104,65.8436,36400.0
2015-04-01 11:40:00,79.45,79.5,79.45,79.48,26500.0,65.8436,65.885,65.8436,65.8684,26500.0
2015-04-01 11:45:00,79.49,79.66,79.49,79.65,23700.0,65.8767,66.0176,65.8767,66.0093,23700.0
2015-04-01 11:50:00,79.65,79.76,79.65,79.76,31000.0,66.0093,66.1005,66.0093,66.1005,31000.0
2015-04-01 11:55:00,79.75,79.77,79.66,79.66,39000.0,66.0922,66.1088,66.0176,66.0176,39000.0
2015-04-01 12:00:00,79.66,79.67,79.59,79.6,41400.0,66.0176,66.0259,65.9596,65.9679,41400.0
2015-04-01 12:05:00,79.6,79.61,79.55,79.59,63000.0,65.9679,65.9762,65.9265,65.9596,63000.0
2015-04-01 12:10:00,79.58,79.58,79.39,79.44,105400.0,65.9513,65.9513,65.7939,65.8353,105400.0
2015-04-01 12:15:00,79.43,79.5,79.41,79.48,17600.0,65.827,65.885,65.8104,65.8684,17600.0
2015-04-01 12:20:00,79.47,79.48,79.42,79.43,25200.0,65.8602,65.8684,65.8187,65.827,25200.0
2015-04-01 12:25:00,79.43,79.54,79.43,79.54,110100.0,65.827,65.9182,65.827,65.9182,110100.0
2015-04-01 12:30:00,79.54,79.58,79.49,79.54,26100.0,65.9182,65.9513,65.8767,65.9182,26100.0
2015-04-01 12:35:00,79.53,79.59,79.53,79.57,31100.0,65.9099,65.9596,65.9099,65.943,31100.0
2015-04-01 12:40:00,79.57,79.64,79.56,79.6,18800.0,65.943,66.001,65.9347,65.9679,18800.0
2015-04-01 12:45:00,79.59,79.59,79.43,79.52,75500.0,65.9596,65.9596,65.827,65.9016,75500.0
2015-04-01 12:50:00,79.51,79.63,79.51,79.61,13100.0,65.8933,65.9928,65.8933,65.9762,13100.0
2015-04-01 12:55:00,79.61,79.63,79.58,79.58,45800.0,65.9762,65.9928,65.9513,65.9513,45800.0
2015-04-01 13:00:00,79.58,79.58,79.53,79.54,34200.0,65.9513,65.9513,65.9099,65.9182,34200.0
2015-04-01 13:05:00,79.55,79.57,79.5,79.56,130600.0,65.9265,65.943,65.885,65.9347,130600.0
2015-04-01 13:10:00,79.57,79.63,79.57,79.62,9100.0,65.943,65.9928,65.943,65.9845,9100.0
2015-04-01 13:15:00,79.63,79.64,79.58,79.59,14800.0,65.9928,66.001,65.9513,65.9596,14800.0
2015-04-01 13:20:00,79.59,79.6,79.54,79.58,15300.0,65.9596,65.9679,65.9182,65.9513,15300.0
2015-04-01 13:25:00,79.59,79.68,79.55,79.68,16600.0,65.9596,66.0342,65.9265,66.0342,16600.0
2015-04-01 13:30:00,79.66,79.75,79.66,79.71,15300.0,66.0176,66.0922,66.0176,66.0591,15300.0
2015-04-01 13:35:00,79.71,79.72,79.66,79.68,9000.0,66.0591,66.0673,66.0176,66.0342,9000.0
2015-04-01 13:40:00,79.67,79.78,79.67,79.75,16800.0,66.0259,66.1171,66.0259,66.0922,16800.0
2015-04-01 13:45:00,79.76,79.86,79.76,79.85,16400.0,66.1005,66.1834,66.1005,66.1751,16400.0
2015-04-01 13:50:00,79.85,79.85,79.79,79.8,8900.0,66.1751,66.1751,66.1254,66.1336,8900.0
2015-04-01 13:55:00,79.81,79.9,79.81,79.89,33900.0,66.1419,66.2165,66.1419,66.2082,33900.0
2015-04-01 14:00:00,79.88,79.93,79.88,79.91,26800.0,66.1999,66.2414,66.1999,66.2248,26800.0
2015-04-01 14:05:00,79.91,79.97,79.89,79.96,28600.0,66.2248,66.2745,66.2082,66.2662,28600.0
2015-04-01 14:10:00,79.97,80.0,79.88,79.9,47500.0,66.2745,66.2994,66.1999,66.2165,47500.0
2015-04-01 14:15:00,79.89,79.9,79.87,79.89,25900.0,66.2082,66.2165,66.1917,66.2082,25900.0
2015-04-01 14:20:00,79.89,79.97,79.88,79.97,16600.0,66.2082,66.2745,66.1999,66.2745,16600.0
2015-04-01 14:25:00,79.97,79.97,79.87,79.9,21700.0,66.2745,66.2745,66.1917,66.2165,21700.0
2015-04-01 14:30:00,79.89,79.9,79.85,79.88,35300.0,66.2082,66.2165,66.1751,66.1999,35300.0
2015-04-01 14:35:00,79.89,79.91,79.85,79.89,22500.0,66.2082,66.2248,66.1751,66.2082,22500.0
2015-04-01 14:40:00,79.88,79.88,79.83,79.83,17500.0,66.1999,66.1999,66.1585,66.1585,17500.0
2015-04-01 14:45:00,79.84,79.93,79.79,79.91,43000.0,66.1668,66.2414,66.1254,66.2248,43000.0
2015-04-01 14:50:00,79.91,79.93,79.86,79.92,22700.0,66.2248,66.2414,66.1834,66.2331,22700.0
2015-04-01 14:55:00,79.93,79.95,79.91,79.94,26300.0,66.2414,66.258,66.2248,66.2497,26300.0
2015-04-01 15:00:00,79.94,79.95,79.79,79.8,31200.0,66.2497,66.258,66.1254,66.1336,31200.0
2015-04-01 15:05:00,79.81,79.82,79.71,79.71,26200.0,66.1419,66.1502,66.0591,66.0591,26200.0
2015-04-01 15:10:00,79.72,79.85,79.71,79.8,27900.0,66.0673,66.1751,66.0591,66.1336,27900.0
2015-04-01 15:15:00,79.81,79.86,79.78,79.81,37000.0,66.1419,66.1834,66.1171,66.1419,37000.0
2015-04-01 15:20:00,79.82,79.89,79.8,79.87,38300.0,66.1502,66.2082,66.1336,66.1917,38300.0
2015-04-01 15:25:00,79.86,79.9,79.83,79.89,34900.0,66.1834,66.2165,66.1585,66.2082,34900.0
2015-04-01 15:30:00,79.89,79.93,79.85,79.91,56000.0,66.2082,66.2414,66.1751,66.2248,56000.0
2015-04-01 15:35:00,79.93,80.04,79.92,79.96,54600.0,66.2414,66.3325,66.2331,66.2662,54600.0
2015-04-01 15:40:00,79.95,79.99,79.91,79.97,98900.0,66.258,66.2911,66.2248,66.2745,98900.0
2015-04-01 15:45:00,79.96,80.02,79.93,79.94,87400.0,66.2662,66.316,66.2414,66.2497,87400.0
2015-04-01 15:50:00,79.95,79.96,79.88,79.88,74700.0,66.258,66.2662,66.1999,66.1999,74700.0
2015-04-01 15:55:00,79.88,79.91,79.8,79.89,146500.0,66.1999,66.2248,66.1336,66.2082,146500.0
2015-04-02 09:30:00,79.64,79.96,79.57,79.81,35800.0,66.001,66.2662,65.943,66.1419,35800.0
2015-04-02 09:35:00,79.8,80.11,79.79,79.98,18500.0,66.1336,66.3906,66.1254,66.2828,18500.0
2015-04-02 09:40:00,79.98,80.02,79.86,79.88,13500.0,66.2828,66.316,66.1834,66.1999,13500.0
2015-04-02 09:45:00,79.88,80.11,79.85,80.1,26900.0,66.1999,66.3906,66.1751,66.3823,26900.0
2015-04-02 09:50:00,80.1,80.26,80.09,80.16,30000.0,66.3823,66.5149,66.374,66.432,30000.0
2015-04-02 09:55:00,80.17,80.21,80.06,80.09,17200.0,66.4403,66.4734,66.3491,66.374,17200.0
2015-04-02 10:00:00,80.09,80.15,80.02,80.02,20200.0,66.374,66.4237,66.316,66.316,20200.0
2015-04-02 10:05:00,80.03,80.08,80.0,80.07,23300.0,66.3243,66.3657,66.2994,66.3574,23300.0
2015-04-02 10:10:00,80.06,80.08,80.01,80.03,20400.0,66.3491,66.3657,66.3077,66.3243,20400.0
2015-04-02 10:15:00,80.02,80.02,79.9,80.01,23700.0,66.316,66.316,66.2165,66.3077,23700.0
2015-04-02 10:20:00,80.01,80.08,80.0,80.05,16400.0,66.3077,66.3657,66.2994,66.3408,16400.0
2015-04-02 10:25:00,80.03,80.04,80.0,80.04,13200.0,66.3243,66.3325,66.2994,66.3325,13200.0
2015-04-02 10:30:00,80.05,80.06,79.98,80.02,11800.0,66.3408,66.3491,66.2828,66.316,11800.0
2015-04-02 10:35:00,80.02,80.02,79.98,80.0,17900.0,66.316,66.316,66.2828,66.2994,17900.0
2015-04-02 10:40:00,79.99,80.04,79.98,80.0,21500.0,66.2911,66.3325,66.2828,66.2994,21500.0
2015-04-02 10:45:00,80.0,80.0,79.89,79.9,11800.0,66.2994,66.2994,66.2082,66.2165,11800.0
2015-04-02 10:50:00,79.9,79.99,79.87,79.98,14800.0,66.2165,66.2911,66.1917,66.2828,14800.0
2015-04-02 10:55:00,80.0,80.03,79.95,79.98,9400.0,66.2994,66.3243,66.258,66.2828,9400.0
2015-04-02 11:00:00,79.99,80.04,79.93,80.02,12100.0,66.2911,66.3325,66.2414,66.316,12100.0
2015-04-02 11:05:00,80.0,80.03,79.98,79.98,12200.0,66.2994,66.3243,66.2828,66.2828,12200.0
2015-04-02 11:10:00,79.99,79.99,79.83,79.83,29100.0,66.2911,66.2911,66.1585,66.1585,29100.0
2015-04-02 11:15:00,79.84,79.85,79.77,79.77,38700.0,66.1668,66.1751,66.1088,66.1088,38700.0
2015-04-02 11:20:00,79.76,79.82,79.75,79.76,39200.0,66.1005,66.1502,66.0922,66.1005,39200.0
2015-04-02 11:25:00,79.76,79.8,79.71,79.71,28100.0,66.1005,66.1336,66.0591,66.0591,28100.0
2015-04-02 11:30:00,79.71,79.83,79.71,79.83,14800.0,66.0591,66.1585,66.0591,66.1585,14800.0
2015-04-02 11:35:00,79.83,79.85,79.68,79.7,23000.0,66.1585,66.1751,66.0342,66.0508,23000.0
2015-04-02 11:40:00,79.7,79.7,79.61,79.62,15500.0,66.0508,66.0508,65.9762,65.9845,15500.0
2015-04-02 11:45:00,79.62,79.65,79.6,79.62,18700.0,65.9845,66.0093,65.9679,65.9845,18700.0
2015-04-02 11:50:00,79.63,79.63,79.51,79.53,25400.0,65.9928,65.9928,65.8933,65.9099,25400.0
2015-04-02 11:55:00,79.52,79.57,79.5,79.55,17100.0,65.9016,65.943,65.885,65.9265,17100.0
2015-04-02 12:00:00,79.56,79.56,79.49,79.5,14100.0,65.9347,65.9347,65.8767,65.885,14100.0
2015-04-02 12:05:00,79.5,79.55,79.46,79.55,11500.0,65.885,65.9265,65.8519,65.9265,11500.0
2015-04-02 12:10:00,79.55,79.61,79.53,79.6,6700.0,65.9265,65.9762,65.9099,65.9679,6700.0
2015-04-02 12:15:00,79.59,79.65,79.57,79.63,6800.0,65.9596,66.0093,65.943,65.9928,6800.0
2015-04-02 12:20:00,79.65,79.68,79.63,79.67,5600.0,66.0093,66.0342,65.9928,66.0259,5600.0
2015-04-02 12:25:00,79.68,79.72,79.62,79.62,9800.0,66.0342,66.0673,65.9845,65.9845,9800.0
2015-04-02 12:30:00,79.63,79.71,79.62,79.69,7200.0,65.9928,66.0591,65.9845,66.0425,7200.0
2015-04-02 12:35:00,79.69,79.86,79.69,79.85,16600.0,66.0425,66.1834,66.0425,66.1751,16600.0
2015-04-02 12:40:00,79.86,79.92,79.86,79.9,21700.0,66.1834,66.2331,66.1834,66.2165,21700.0
2015-04-02 12:45:00,79.9,79.9,79.83,79.85,7800.0,66.2165,66.2165,66.1585,66.1751,7800.0
2015-04-02 12:50:00,79.85,79.85,79.8,79.81,12900.0,66.1751,66.1751,66.1336,66.1419,12900.0
2015-04-02 12:55:00,79.81,79.82,79.77,79.77,6000.0,66.1419,66.1502,66.1088,66.1088,6000.0
2015-04-02 13:00:00,79.77,79.88,79.77,79.88,13600.0,66.1088,66.1999,66.1088,66.1999,13600.0
2015-04-02 13:05:00,79.88,79.91,79.86,79.89,9200.0,66.1999,66.2248,66.1834,66.2082,9200.0
2015-04-02 13:10:00,79.89,79.96,79.89,79.96,6700.0,66.2082,66.2662,66.2082,66.2662,6700.0
2015-04-02 13:15:00,79.97,79.99,79.95,79.98,10600.0,66.2745,66.2911,66.258,66.2828,10600.0
2015-04-02 13:20:00,79.98,79.99,79.91,79.91,10200.0,66.2828,66.2911,66.2248,66.2248,10200.0
2015-04-02 13:25:00,79.91,79.93,79.89,79.9,24900.0,66.2248,66.2414,66.2082,66.2165,24900.0
2015-04-02 13:30:00,79.91,79.95,79.89,79.95,19700.0,66.2248,66.258,66.2082,66.258,19700.0
2015-04-02 13:35:00,79.95,79.95,79.9,79.94,8900.0,66.258,66.258,66.2165,66.2497,8900.0
2015-04-02 13:40:00,79.94,79.95,79.88,79.91,24000.0,66.2497,66.258,66.1999,66.2248,24000.0
2015-04-02 13:45:00,79.9,79.98,79.89,79.98,13700.0,66.2165,66.2828,66.2082,66.2828,13700.0
2015-04-02 13:50:00,79.97,80.02,79.94,80.02,16300.0,66.2745,66.316,66.2497,66.316,16300.0
2015-04-02 13:55:00,80.02,80.08,80.02,80.08,18800.0,66.316,66.3657,66.316,66.3657,18800.0
2015-04-02 14:00:00,80.08,80.1,80.06,80.07,27500.0,66.3657,66.3823,66.3491,66.3574,27500.0
2015-04-02 14:05:00,80.06,80.07,80.0,80.01,9700.0,66.3491,66.3574,66.2994,66.3077,9700.0
2015-04-02 14:10:00,80.01,80.1,80.01,80.09,9500.0,66.3077,66.3823,66.3077,66.374,9500.0
2015-04-02 14:15:00,80.09,80.25,80.09,80.24,12800.0,66.374,66.5066,66.374,66.4983,12800.0
2015-04-02 14:20:00,80.23,80.24,80.16,80.18,9000.0,66.49,66.4983,66.432,66.4486,9000.0
2015-04-02 14:25:00,80.18,80.21,80.18,80.2,4900.0,66.4486,66.4734,66.4486,66.4651,4900.0
2015-04-02 14:30:00,80.19,80.21,80.12,80.12,14600.0,66.4569,66.4734,66.3988,66.3988,14600.0
2015-04-02 14:35:00,80.13,80.13,80.06,80.08,15800.0,66.4071,66.4071,66.3491,66.3657,15800.0
2015-04-02 14:40:00,80.09,80.1,80.02,80.06,15500.0,66.374,66.3823,66.316,66.3491,15500.0
2015-04-02 14:45:00,80.06,80.1,80.01,80.06,11500.0,66.3491,66.3823,66.3077,66.3491,11500.0
2015-04-02 14:50:00,80.08,80.13,80.08,80.12,15700.0,66.3657,66.4071,66.3657,66.3988,15700.0
2015-04-02 14:55:00,80.12,80.14,80.11,80.12,12700.0,66.3988,66.4154,66.3906,66.3988,12700.0
2015-04-02 15:00:00,80.12,80.25,80.1,80.2,49200.0,66.3988,66.5066,66.3823,66.4651,49200.0
2015-04-02 15:05:00,80.2,80.21,80.16,80.2,16600.0,66.4651,66.4734,66.432,66.4651,16600.0
2015-04-02 15:10:00,80.19,80.2,80.15,80.17,17300.0,66.4569,66.4651,66.4237,66.4403,17300.0
2015-04-02 15:15:00,80.17,80.17,80.11,80.11,44800.0,66.4403,66.4403,66.3906,66.3906,44800.0
2015-04-02 15:20:00,80.12,80.18,80.11,80.18,19100.0,66.3988,66.4486,66.3906,66.4486,19100.0
2015-04-02 15:25:00,80.19,80.22,80.17,80.21,20400.0,66.4569,66.4817,66.4403,66.4734,20400.0
2015-04-02 15:30:00,80.21,80.24,80.17,80.17,30000.0,66.4734,66.4983,66.4403,66.4403,30000.0
2015-04-02 15:35:00,80.17,80.25,80.17,80.24,30700.0,66.4403,66.5066,66.4403,66.4983,30700.0
2015-04-02 15:40:00,80.23,80.28,80.21,80.27,36800.0,66.49,66.5314,66.4734,66.5231,36800.0
2015-04-02 15:45:00,80.28,80.42,80.28,80.41,91000.0,66.5314,66.6475,66.5314,66.6392,91000.0
2015-04-02 15:50:00,80.41,80.41,80.34,80.34,61200.0,66.6392,66.6392,66.5812,66.5812,61200.0
2015-04-02 15:55:00,80.35,80.44,80.28,80.29,89600.0,66.5894,66.664,66.5314,66.5397,89600.0
2015-04-06 09:30:00,79.43,79.49,79.14,79.32,47500.0,65.827,65.8767,65.5867,65.7358,47500.0
2015-04-06 09:35:00,79.33,79.52,79.28,79.28,23400.0,65.7441,65.9016,65.7027,65.7027,23400.0
2015-04-06 09:40:00,79.28,79.48,79.28,79.42,17900.0,65.7027,65.8684,65.7027,65.8187,17900.0
2015-04-06 09:45:00,79.44,79.56,79.41,79.51,13600.0,65.8353,65.9347,65.8104,65.8933,13600.0
2015-04-06 09:50:00,79.55,79.73,79.54,79.69,17500.0,65.9265,66.0756,65.9182,66.0425,17500.0
2015-04-06 09:55:00,79.7,79.8,79.7,79.73,16300.0,66.0508,66.1336,66.0508,66.0756,16300.0
2015-04-06 10:00:00,79.75,79.79,79.69,79.78,15700.0,66.0922,66.1254,66.0425,66.1171,15700.0
2015-04-06 10:05:00,79.79,79.97,79.78,79.9,15000.0,66.1254,66.2745,66.1171,66.2165,15000.0
2015-04-06 10:10:00,79.9,79.92,79.85,79.85,14500.0,66.2165,66.2331,66.1751,66.1751,14500.0
2015-04-06 10:15:00,79.87,79.99,79.87,79.94,15000.0,66.1917,66.2911,66.1917,66.2497,15000.0
2015-04-06 10:20:00,79.94,80.09,79.92,80.03,21500.0,66.2497,66.374,66.2331,66.3243,21500.0
2015-04-06 10:25:00,80.03,80.14,80.02,80.13,17000.0,66.3243,66.4154,66.316,66.4071,17000.0
2015-04-06 10:30:00,80.15,80.23,80.15,80.21,13200.0,66.4237,66.49,66.4237,66.4734,13200.0
2015-04-06 10:35:00,80.2,80.31,80.18,80.28,12800.0,66.4651,66.5563,66.4486,66.5314,12800.0
2015-04-06 10:40:00,80.29,80.4,80.29,80.36,65700.0,66.5397,66.6309,66.5397,66.5977,65700.0
2015-04-06 10:45:00,80.34,80.37,80.29,80.35,19800.0,66.5812,66.606,66.5397,66.5894,19800.0
2015-04-06 10:50:00,80.36,80.45,80.34,80.45,13900.0,66.5977,66.6723,66.5812,66.6723,13900.0
2015-04-06 10:55:00,80.44,80.48,80.41,80.43,18500.0,66.664,66.6972,66.6392,66.6557,18500.0
2015-04-06 11:00:00,80.44,80.52,80.37,80.38,14400.0,66.664,66.7303,66.606,66.6143,14400.0
2015-04-06 11:05:00,80.37,80.42,80.34,80.37,9800.0,66.606,66.6475,66.5812,66.606,9800.0
2015-04-06 11:10:00,80.39,80.4,80.31,80.39,13400.0,66.6226,66.6309,66.5563,66.6226,13400.0
2015-04-06 11:15:00,80.4,80.44,80.4,80.4,13700.0,66.6309,66.664,66.6309,66.6309,13700.0
2015-04-06 11:20:00,80.41,80.46,80.33,80.35,9400.0,66.6392,66.6806,66.5729,66.5894,9400.0
2015-04-06 11:25:00,80.38,80.43,80.37,80.42,8800.0,66.6143,66.6557,66.606,66.6475,8800.0
2015-04-06 11:30:00,80.41,80.45,80.39,80.42,8100.0,66.6392,66.6723,66.6226,66.6475,8100.0
2015-04-06 11:35:00,80.42,80.51,80.41,80.5,19200.0,66.6475,66.722,66.6392,66.7138,19200.0
2015-04-06 11:40:00,80.51,80.58,80.5,80.55,4600.0,66.722,66.7801,66.7138,66.7552,4600.0
2015-04-06 11:45:00,80.55,80.57,80.5,80.52,13000.0,66.7552,66.7718,66.7138,66.7303,13000.0
2015-04-06 11:50:00,80.51,80.53,80.47,80.48,43200.0,66.722,66.7386,66.6889,66.6972,43200.0
2015-04-06 11:55:00,80.48,80.49,80.44,80.46,14900.0,66.6972,66.7055,66.664,66.6806,14900.0
2015-04-06 12:00:00,80.47,80.57,80.47,80.55,8000.0,66.6889,66.7718,66.6889,66.7552,8000.0
2015-04-06 12:05:00,80.54,80.54,80.49,80.5,20300.0,66.7469,66.7469,66.7055,66.7138,20300.0
2015-04-06 12:10:00,80.49,80.59,80.48,80.56,9000.0,66.7055,66.7883,66.6972,66.7635,9000.0
2015-04-06 12:15:00,80.57,80.59,80.55,80.58,9200.0,66.7718,66.7883,66.7552,66.7801,9200.0
2015-04-06 12:20:00,80.56,80.7,80.56,80.68,10500.0,66.7635,66.8795,66.7635,66.8629,10500.0
2015-04-06 12:25:00,80.67,80.72,80.64,80.64,7200.0,66.8546,66.8961,66.8298,66.8298,7200.0
2015-04-06 12:30:00,80.64,80.69,80.63,80.67,18400.0,66.8298,66.8712,66.8215,66.8546,18400.0
2015-04-06 12:35:00,80.67,80.71,80.66,80.7,12600.0,66.8546,66.8878,66.8464,66.8795,12600.0
2015-04-06 12:40:00,80.71,80.72,80.69,80.69,13300.0,66.8878,66.8961,66.8712,66.8712,13300.0
2015-04-06 12:45:00,80.7,80.73,80.66,80.69,13000.0,66.8795,66.9044,66.8464,66.8712,13000.0
2015-04-06 12:50:00,80.67,80.68,80.62,80.68,9000.0,66.8546,66.8629,66.8132,66.8629,9000.0
2015-04-06 12:55:00,80.66,80.69,80.63,80.64,12200.0,66.8464,66.8712,66.8215,66.8298,12200.0
2015-04-06 13:00:00,80.64,80.69,80.64,80.68,9900.0,66.8298,66.8712,66.8298,66.8629,9900.0
2015-04-06 13:05:00,80.68,80.68,80.63,80.67,10100.0,66.8629,66.8629,66.8215,66.8546,10100.0
2015-04-06 13:10:00,80.67,80.7,80.65,80.69,7100.0,66.8546,66.8795,66.8381,66.8712,7100.0
2015-04-06 13:15:00,80.7,80.7,80.59,80.68,12700.0,66.8795,66.8795,66.7883,66.8629,12700.0
2015-04-06 13:20:00,80.66,80.68,80.61,80.61,9600.0,66.8464,66.8629,66.8049,66.8049,9600.0
2015-04-06 13:25:00,80.61,80.61,80.57,80.6,15400.0,66.8049,66.8049,66.7718,66.7966,15400.0
2015-04-06 13:30:00,80.61,80.62,80.58,80.59,17500.0,66.8049,66.8132,66.7801,66.7883,17500.0
2015-04-06 13:35:00,80.59,80.62,80.57,80.58,18400.0,66.7883,66.8132,66.7718,66.7801,18400.0
2015-04-06 13:40:00,80.58,80.61,80.57,80.58,11600.0,66.7801,66.8049,66.7718,66.7801,11600.0
2015-04-06 13:45:00,80.58,80.62,80.57,80.61,18100.0,66.7801,66.8132,66.7718,66.8049,18100.0
2015-04-06 13:50:00,80.61,80.62,80.53,80.55,10400.0,66.8049,66.8132,66.7386,66.7552,10400.0
2015-04-06 13:55:00,80.55,80.55,80.51,80.54,7700.0,66.7552,66.7552,66.722,66.7469,7700.0
2015-04-06 14:00:00,80.55,80.62,80.54,80.6,8500.0,66.7552,66.8132,66.7469,66.7966,8500.0
2015-04-06 14:05:00,80.61,80.63,80.54,80.55,17500.0,66.8049,66.8215,66.7469,66.7552,17500.0
2015-04-06 14:10:00,80.54,80.62,80.52,80.6,12500.0,66.7469,66.8132,66.7303,66.7966,12500.0
2015-04-06 14:15:00,80.61,80.66,80.61,80.65,12900.0,66.8049,66.8464,66.8049,66.8381,12900.0
2015-04-06 14:20:00,80.65,80.66,80.63,80.65,10500.0,66.8381,66.8464,66.8215,66.8381,10500.0
2015-04-06 14:25:00,80.65,80.68,80.63,80.66,18400.0,66.8381,66.8629,66.8215,66.8464,18400.0
2015-04-06 14:30:00,80.65,80.76,80.65,80.76,21900.0,66.8381,66.9292,66.8381,66.9292,21900.0
2015-04-06 14:35:00,80.76,80.78,80.74,80.78,28100.0,66.9292,66.9458,66.9127,66.9458,28100.0
2015-04-06 14:40:00,80.78,80.8,80.74,80.76,10800.0,66.9458,66.9624,66.9127,66.9292,10800.0
2015-04-06 14:45:00,80.75,80.84,80.74,80.79,26000.0,66.9209,66.9955,66.9127,66.9541,26000.0
2015-04-06 14:50:00,80.78,80.78,80.73,80.75,68400.0,66.9458,66.9458,66.9044,66.9209,68400.0
2015-04-06 14:55:00,80.73,80.74,80.66,80.67,31000.0,66.9044,66.9127,66.8464,66.8546,31000.0
2015-04-06 15:00:00,80.66,80.7,80.59,80.6,53100.0,66.8464,66.8795,66.7883,66.7966,53100.0
2015-04-06 15:05:00,80.59,80.6,80.48,80.48,43700.0,66.7883,66.7966,66.6972,66.6972,43700.0
2015-04-06 15:10:00,80.48,80.49,80.46,80.49,12200.0,66.6972,66.7055,66.6806,66.7055,12200.0
2015-04-06 15:15:00,80.49,80.5,80.39,80.4,15200.0,66.7055,66.7138,66.6226,66.6309,15200.0
2015-04-06 15:20:00,80.4,80.42,80.37,80.38,23600.0,66.6309,66.6475,66.606,66.6143,23600.0
2015-04-06 15:25:00,80.37,80.39,80.32,80.33,95100.0,66.606,66.6226,66.5646,66.5729,95100.0
2015-04-06 15:30:00,80.33,80.48,80.33,80.46,51000.0,66.5729,66.6972,66.5729,66.6806,51000.0
2015-04-06 15:35:00,80.46,80.47,80.4,80.41,21100.0,66.6806,66.6889,66.6309,66.6392,21100.0
2015-04-06 15:40:00,80.4,80.45,80.38,80.42,31700.0,66.6309,66.6723,66.6143,66.6475,31700.0
2015-04-06 15:45:00,80.41,80.41,80.32,80.38,86300.0,66.6392,66.6392,66.5646,66.6143,86300.0
2015-04-06 15:50:00,80.38,80.39,80.35,80.35,52700.0,66.6143,66.6226,66.5894,66.5894,52700.0
2015-04-06 15:55:00,80.36,80.39,80.31,80.34,132600.0,66.5977,66.6226,66.5563,66.5812,132600.0
2015-04-07 09:30:00,79.86,80.2,79.76,80.14,99300.0,66.1834,66.4651,66.1005,66.4154,99300.0
2015-04-07 09:35:00,80.11,80.17,80.05,80.13,27700.0,66.3906,66.4403,66.3408,66.4071,27700.0
2015-04-07 09:40:00,80.14,80.16,79.93,79.94,18300.0,66.4154,66.432,66.2414,66.2497,18300.0
2015-04-07 09:45:00,79.93,80.05,79.93,80.0,38500.0,66.2414,66.3408,66.2414,66.2994,38500.0
2015-04-07 09:50:00,80.01,80.01,79.86,79.89,26700.0,66.3077,66.3077,66.1834,66.2082,26700.0
2015-04-07 09:55:00,79.88,79.96,79.87,79.93,31900.0,66.1999,66.2662,66.1917,66.2414,31900.0
2015-04-07 10:00:00,79.93,79.94,79.82,79.83,49100.0,66.2414,66.2497,66.1502,66.1585,49100.0
2015-04-07 10:05:00,79.83,79.86,79.74,79.84,33100.0,66.1585,66.1834,66.0839,66.1668,33100.0
2015-04-07 10:10:00,79.83,79.86,79.74,79.83,29500.0,66.1585,66.1834,66.0839,66.1585,29500.0
2015-04-07 10:15:00,79.84,79.99,79.83,79.97,14800.0,66.1668,66.2911,66.1585,66.2745,14800.0
2015-04-07 10:20:00,79.99,80.04,79.97,79.97,9600.0,66.2911,66.3325,66.2745,66.2745,9600.0
2015-04-07 10:25:00,79.97,80.04,79.97,80.04,8400.0,66.2745,66.3325,66.2745,66.3325,8400.0
2015-04-07 10:30:00,80.04,80.15,80.04,80.09,21500.0,66.3325,66.4237,66.3325,66.374,21500.0
2015-04-07 10:35:00,80.1,80.2,80.1,80.2,31900.0,66.3823,66.4651,66.3823,66.4651,31900.0
2015-04-07 10:40:00,80.19,80.23,80.15,80.21,26000.0,66.4569,66.49,66.4237,66.4734,26000.0
2015-04-07 10:45:00,80.22,80.28,80.17,80.18,16000.0,66.4817,66.5314,66.4403,66.4486,16000.0
2015-04-07 10:50:00,80.17,80.19,80.13,80.14,10700.0,66.4403,66.4569,66.4071,66.4154,10700.0
2015-04-07 10:55:00,80.13,80.13,80.08,80.09,8700.0,66.4071,66.4071,66.3657,66.374,8700.0
2015-04-07 11:00:00,80.09,80.11,79.98,79.99,13800.0,66.374,66.3906,66.2828,66.2911,13800.0
2015-04-07 11:05:00,79.99,79.99,79.83,79.83,27600.0,66.2911,66.2911,66.1585,66.1585,27600.0
2015-04-07 11:10:00,79.83,79.86,79.77,79.83,26100.0,66.1585,66.1834,66.1088,66.1585,26100.0
2015-04-07 11:15:00,79.83,79.87,79.81,79.85,8700.0,66.1585,66.1917,66.1419,66.1751,8700.0
2015-04-07 11:20:00,79.84,79.87,79.78,79.81,14500.0,66.1668,66.1917,66.1171,66.1419,14500.0
2015-04-07 11:25:00,79.81,79.89,79.81,79.88,11300.0,66.1419,66.2082,66.1419,66.1999,11300.0
2015-04-07 11:30:00,79.88,80.0,79.88,79.94,11800.0,66.1999,66.2994,66.1999,66.2497,11800.0
2015-04-07 11:35:00,79.94,79.99,79.93,79.96,8500.0,66.2497,66.2911,66.2414,66.2662,8500.0
2015-04-07 11:40:00,79.95,79.96,79.89,79.9,9700.0,66.258,66.2662,66.2082,66.2165,9700.0
2015-04-07 11:45:00,79.9,79.98,79.9,79.96,11300.0,66.2165,66.2828,66.2165,66.2662,11300.0
2015-04-07 11:50:00,79.95,79.98,79.94,79.98,10100.0,66.258,66.2828,66.2497,66.2828,10100.0
2015-04-07 11:55:00,79.99,80.03,79.99,80.02,11600.0,66.2911,66.3243,66.2911,66.316,11600.0
2015-04-07 12:00:00,80.02,80.06,80.01,80.04,11300.0,66.316,66.3491,66.3077,66.3325,11300.0
2015-04-07 12:05:00,80.05,80.05,80.01,80.03,11200.0,66.3408,66.3408,66.3077,66.3243,11200.0
2015-04-07 12:10:00,80.03,80.08,80.02,80.08,7000.0,66.3243,66.3657,66.316,66.3657,7000.0
2015-04-07 12:15:00,80.09,80.12,80.09,80.1,7700.0,66.374,66.3988,66.374,66.3823,7700.0
2015-04-07 12:20:00,80.11,80.12,80.08,80.09,7100.0,66.3906,66.3988,66.3657,66.374,7100.0
2015-04-07 12:25:00,80.08,80.1,80.07,80.08,7400.0,66.3657,66.3823,66.3574,66.3657,7400.0
2015-04-07 12:30:00,80.07,80.08,80.06,80.07,5300.0,66.3574,66.3657,66.3491,66.3574,5300.0
2015-04-07 12:35:00,80.08,80.1,80.06,80.1,10200.0,66.3657,66.3823,66.3491,66.3823,10200.0
2015-04-07 12:40:00,80.1,80.1,80.0,80.0,5700.0,66.3823,66.3823,66.2994,66.2994,5700.0
2015-04-07 12:45:00,79.99,80.01,79.93,79.93,8200.0,66.2911,66.3077,66.2414,66.2414,8200.0
2015-04-07 12:50:00,79.92,79.96,79.92,79.96,7600.0,66.2331,66.2662,66.2331,66.2662,7600.0
2015-04-07 12:55:00,79.95,79.96,79.93,79.95,5800.0,66.258,66.2662,66.2414,66.258,5800.0
2015-04-07 13:00:00,79.95,79.98,79.94,79.97,8300.0,66.258,66.2828,66.2497,66.2745,8300.0
2015-04-07 13:05:00,79.98,80.05,79.97,80.04,11600.0,66.2828,66.3408,66.2745,66.3325,11600.0
2015-04-07 13:10:00,80.05,80.05,80.0,80.01,7300.0,66.3408,66.3408,66.2994,66.3077,7300.0
2015-04-07 13:15:00,80.0,80.05,79.99,80.05,6600.0,66.2994,66.3408,66.2911,66.3408,6600.0
2015-04-07 13:20:00,80.05,80.06,80.02,80.06,8200.0,66.3408,66.3491,66.316,66.3491,8200.0
2015-04-07 13:25:00,80.06,80.06,80.02,80.03,16900.0,66.3491,66.3491,66.316,66.3243,16900.0
2015-04-07 13:30:00,80.03,80.04,80.01,80.02,8400.0,66.3243,66.3325,66.3077,66.316,8400.0
2015-04-07 13:35:00,80.02,80.04,79.99,79.99,13500.0,66.316,66.3325,66.2911,66.2911,13500.0
2015-04-07 13:40:00,79.99,79.99,79.91,79.92,18400.0,66.2911,66.2911,66.2248,66.2331,18400.0
2015-04-07 13:45:00,79.91,79.91,79.86,79.87,17500.0,66.2248,66.2248,66.1834,66.1917,17500.0
2015-04-07 13:50:00,79.88,79.88,79.8,79.8,13600.0,66.1999,66.1999,66.1336,66.1336,13600.0
2015-04-07 13:55:00,79.79,79.84,79.79,79.82,13000.0,66.1254,66.1668,66.1254,66.1502,13000.0
2015-04-07 14:00:00,79.82,79.89,79.81,79.89,12300.0,66.1502,66.2082,66.1419,66.2082,12300.0
2015-04-07 14:05:00,79.89,79.95,79.89,79.93,7600.0,66.2082,66.258,66.2082,66.2414,7600.0
2015-04-07 14:10:00,79.93,79.97,79.92,79.96,10800.0,66.2414,66.2745,66.2331,66.2662,10800.0
2015-04-07 14:15:00,79.95,79.97,79.94,79.97,6800.0,66.258,66.2745,66.2497,66.2745,6800.0
2015-04-07 14:20:00,79.97,79.97,79.93,79.96,11400.0,66.2745,66.2745,66.2414,66.2662,11400.0
2015-04-07 14:25:00,79.95,79.98,79.94,79.98,7300.0,66.258,66.2828,66.2497,66.2828,7300.0
2015-04-07 14:30:00,79.98,80.0,79.95,80.0,13900.0,66.2828,66.2994,66.258,66.2994,13900.0
2015-04-07 14:35:00,80.0,80.04,79.99,80.03,23400.0,66.2994,66.3325,66.2911,66.3243,23400.0
2015-04-07 14:40:00,80.02,80.04,80.01,80.04,12300.0,66.316,66.3325,66.3077,66.3325,12300.0
2015-04-07 14:45:00,80.04,80.04,80.0,80.02,13200.0,66.3325,66.3325,66.2994,66.316,13200.0
2015-04-07 14:50:00,80.02,80.03,79.98,80.0,8300.0,66.316,66.3243,66.2828,66.2994,8300.0
2015-04-07 14:55:00,80.0,80.0,79.93,79.94,10600.0,66.2994,66.2994,66.2414,66.2497,10600.0
2015-04-07 15:00:00,79.94,79.95,79.93,79.93,8900.0,66.2497,66.258,66.2414,66.2414,8900.0
2015-04-07 15:05:00,79.93,79.97,79.93,79.95,31300.0,66.2414,66.2745,66.2414,66.258,31300.0
2015-04-07 15:10:00,79.94,79.94,79.9,79.9,14900.0,66.2497,66.2497,66.2165,66.2165,14900.0
2015-04-07 15:15:00,79.89,79.93,79.88,79.92,23600.0,66.2082,66.2414,66.1999,66.2331,23600.0
2015-04-07 15:20:00,79.92,79.92,79.8,79.81,21400.0,66.2331,66.2331,66.1336,66.1419,21400.0
2015-04-07 15:25:00,79.81,79.88,79.8,79.87,13700.0,66.1419,66.1999,66.1336,66.1917,13700.0
2015-04-07 15:30:00,79.88,79.9,79.84,79.89,35800.0,66.1999,66.2165,66.1668,66.2082,35800.0
2015-04-07 15:35:00,79.9,79.9,79.82,79.85,34700.0,66.2165,66.2165,66.1502,66.1751,34700.0
2015-04-07 15:40:00,79.85,79.85,79.77,79.83,44700.0,66.1751,66.1751,66.1088,66.1585,44700.0
2015-04-07 15:45:00,79.83,79.85,79.79,79.84,74100.0,66.1585,66.1751,66.1254,66.1668,74100.0
2015-04-07 15:50:00,79.84,79.84,79.72,79.73,69800.0,66.1668,66.1668,66.0673,66.0756,69800.0
2015-04-07 15:55:00,79.73,79.73,79.68,79.68,94400.0,66.0756,66.0756,66.0342,66.0342,94400.0
2015-04-08 09:30:00,79.66,80.08,79.65,79.98,48700.0,66.0176,66.3657,66.0093,66.2828,48700.0
2015-04-08 09:35:00,79.96,80.09,79.92,80.07,18500.0,66.2662,66.374,66.2331,66.3574,18500.0
2015-04-08 09:40:00,80.1,80.15,80.06,80.11,21400.0,66.3823,66.4237,66.3491,66.3906,21400.0
2015-04-08 09:45:00,80.14,80.5,80.14,80.5,29900.0,66.4154,66.7138,66.4154,66.7138,29900.0
2015-04-08 09:50:00,80.49,80.67,80.47,80.62,16900.0,66.7055,66.8546,66.6889,66.8132,16900.0
2015-04-08 09:55:00,80.64,80.79,80.63,80.77,84000.0,66.8298,66.9541,66.8215,66.9375,84000.0
2015-04-08 10:00:00,80.77,80.83,80.74,80.83,53600.0,66.9375,66.9872,66.9127,66.9872,53600.0
2015-04-08 10:05:00,80.81,81.04,80.78,80.94,70800.0,66.9707,67.1613,66.9458,67.0784,70800.0
2015-04-08 10:10:00,80.94,80.98,80.85,80.86,21400.0,67.0784,67.1116,67.0038,67.0121,21400.0
2015-04-08 10:15:00,80.87,80.91,80.7,80.7,20500.0,67.0204,67.0535,66.8795,66.8795,20500.0
2015-04-08 10:20:00,80.7,80.79,80.69,80.76,18300.0,66.8795,66.9541,66.8712,66.9292,18300.0
2015-04-08 10:25:00,80.77,80.78,80.72,80.73,20600.0,66.9375,66.9458,66.8961,66.9044,20600.0
2015-04-08 10:30:00,80.72,80.73,80.66,80.71,20200.0,66.8961,66.9044,66.8464,66.8878,20200.0
2015-04-08 10:35:00,80.7,80.73,80.63,80.65,19300.0,66.8795,66.9044,66.8215,66.8381,19300.0
2015-04-08 10:40:00,80.65,80.65,80.45,80.48,49800.0,66.8381,66.8381,66.6723,66.6972,49800.0
2015-04-08 10:45:00,80.47,80.48,80.38,80.44,37300.0,66.6889,66.6972,66.6143,66.664,37300.0
2015-04-08 10:50:00,80.46,80.65,80.45,80.64,16700.0,66.6806,66.8381,66.6723,66.8298,16700.0
2015-04-08 10:55:00,80.64,80.67,80.6,80.63,9200.0,66.8298,66.8546,66.7966,66.8215,9200.0
2015-04-08 11:00:00,80.62,80.68,80.56,80.64,17300.0,66.8132,66.8629,66.7635,66.8298,17300.0
2015-04-08 11:05:00,80.64,80.7,80.61,80.68,9700.0,66.8298,66.8795,66.8049,66.8629,9700.0
2015-04-08 11:10:00,80.7,80.7,80.57,80.57,9900.0,66.8795,66.8795,66.7718,66.7718,9900.0
2015-04-08 11:15:00,80.57,80.6,80.45,80.5,27700.0,66.7718,66.7966,66.6723,66.7138,27700.0
2015-04-08 11:20:00,80.5,80.55,80.49,80.52,17400.0,66.7138,66.7552,66.7055,66.7303,17400.0
2015-04-08 11:25:00,80.52,80.52,80.41,80.47,12500.0,66.7303,66.7303,66.6392,66.6889,12500.0
2015-04-08 11:30:00,80.48,80.51,80.42,80.45,16700.0,66.6972,66.722,66.6475,66.6723,16700.0
2015-04-08 11:35:00,80.45,80.53,80.44,80.52,29800.0,66.6723,66.7386,66.664,66.7303,29800.0
2015-04-08 11:40:00,80.53,80.57,80.49,80.57,41600.0,66.7386,66.7718,66.7055,66.7718,41600.0
2015-04-08 11:45:00,80.56,80.64,80.56,80.61,15000.0,66.7635,66.8298,66.7635,66.8049,15000.0
2015-04-08 11:50:00,80.61,80.62,80.54,80.54,8700.0,66.8049,66.8132,66.7469,66.7469,8700.0
2015-04-08 11:55:00,80.54,80.56,80.52,80.56,8400.0,66.7469,66.7635,66.7303,66.7635,8400.0
2015-04-08 12:00:00,80.57,80.61,80.56,80.56,14100.0,66.7718,66.8049,66.7635,66.7635,14100.0
2015-04-08 12:05:00,80.55,80.56,80.4,80.43,52600.0,66.7552,66.7635,66.6309,66.6557,52600.0
2015-04-08 12:10:00,80.44,80.44,80.34,80.37,30500.0,66.664,66.664,66.5812,66.606,30500.0
2015-04-08 12:15:00,80.36,80.36,80.26,80.3,146800.0,66.5977,66.5977,66.5149,66.548,146800.0
2015-04-08 12:20:00,80.3,80.32,80.2,80.25,34500.0,66.548,66.5646,66.4651,66.5066,34500.0
2015-04-08 12:25:00,80.25,80.3,80.2,80.28,106900.0,66.5066,66.548,66.4651,66.5314,106900.0
2015-04-08 12:30:00,80.27,80.28,80.2,80.22,58600.0,66.5231,66.5314,66.4651,66.4817,58600.0
2015-04-08 12:35:00,80.23,80.25,80.2,80.24,62600.0,66.49,66.5066,66.4651,66.4983,62600.0
2015-04-08 12:40:00,80.25,80.33,80.24,80.31,16800.0,66.5066,66.5729,66.4983,66.5563,16800.0
2015-04-08 12:45:00,80.32,80.35,80.31,80.34,11800.0,66.5646,66.5894,66.5563,66.5812,11800.0
2015-04-08 12:50:00,80.34,80.35,80.27,80.29,10700.0,66.5812,66.5894,66.5231,66.5397,10700.0
2015-04-08 12:55:00,80.3,80.35,80.29,80.31,8100.0,66.548,66.5894,66.5397,66.5563,8100.0
2015-04-08 13:00:00,80.31,80.32,80.28,80.29,12700.0,66.5563,66.5646,66.5314,66.5397,12700.0
2015-04-08 13:05:00,80.28,80.31,80.26,80.31,6000.0,66.5314,66.5563,66.5149,66.5563,6000.0
2015-04-08 13:10:00,80.31,80.31,80.21,80.22,7800.0,66.5563,66.5563,66.4734,66.4817,7800.0
2015-04-08 13:15:00,80.22,80.22,80.1,80.14,12600.0,66.4817,66.4817,66.3823,66.4154,12600.0
2015-04-08 13:20:00,80.14,80.2,80.12,80.19,6300.0,66.4154,66.4651,66.3988,66.4569,6300.0
2015-04-08 13:25:00,80.19,80.28,80.19,80.27,7600.0,66.4569,66.5314,66.4569,66.5231,7600.0
2015-04-08 13:30:00,80.26,80.27,80.23,80.23,5100.0,66.5149,66.5231,66.49,66.49,5100.0
2015-04-08 13:35:00,80.23,80.24,80.21,80.23,6500.0,66.49,66.4983,66.4734,66.49,6500.0
2015-04-08 13:40:00,80.22,80.22,80.16,80.19,7100.0,66.4817,66.4817,66.432,66.4569,7100.0
2015-04-08 13:45:00,80.2,80.25,80.19,80.25,9800.0,66.4651,66.5066,66.4569,66.5066,9800.0
2015-04-08 13:50:00,80.26,80.28,80.24,80.28,8200.0,66.5149,66.5314,66.4983,66.5314,8200.0
2015-04-08 13:55:00,80.28,80.29,80.22,80.27,10500.0,66.5314,66.5397,66.4817,66.5231,10500.0
2015-04-08 14:00:00,80.27,80.28,80.08,80.11,30100.0,66.5231,66.5314,66.3657,66.3906,30100.0
2015-04-08 14:05:00,80.12,80.18,79.89,79.9,22000.0,66.3988,66.4486,66.2082,66.2165,22000.0
2015-04-08 14:10:00,79.89,80.2,79.84,80.19,37900.0,66.2082,66.4651,66.1668,66.4569,37900.0
2015-04-08 14:15:00,80.2,80.32,80.17,80.27,9800.0,66.4651,66.5646,66.4403,66.5231,9800.0
2015-04-08 14:20:00,80.27,80.37,80.27,80.32,12200.0,66.5231,66.606,66.5231,66.5646,12200.0
2015-04-08 14:25:00,80.31,80.36,80.29,80.32,12200.0,66.5563,66.5977,66.5397,66.5646,12200.0
2015-04-08 14:30:00,80.33,80.33,80.25,80.26,41300.0,66.5729,66.5729,66.5066,66.5149,41300.0
2015-04-08 14:35:00,80.26,80.28,80.18,80.21,18100.0,66.5149,66.5314,66.4486,66.4734,18100.0
2015-04-08 14:40:00,80.2,80.2,80.05,80.08,18300.0,66.4651,66.4651,66.3408,66.3657,18300.0
2015-04-08 14:45:00,80.08,80.19,80.07,80.19,22500.0,66.3657,66.4569,66.3574,66.4569,22500.0
2015-04-08 14:50:00,80.19,80.19,79.99,80.0,22400.0,66.4569,66.4569,66.2911,66.2994,22400.0
2015-04-08 14:55:00,80.0,80.0,79.93,79.98,21500.0,66.2994,66.2994,66.2414,66.2828,21500.0
2015-04-08 15:00:00,79.99,80.18,79.98,80.17,51900.0,66.2911,66.4486,66.2828,66.4403,51900.0
2015-04-08 15:05:00,80.17,80.19,80.15,80.15,49000.0,66.4403,66.4569,66.4237,66.4237,49000.0
2015-04-08 15:10:00,80.14,80.21,80.09,80.1,26400.0,66.4154,66.4734,66.374,66.3823,26400.0
2015-04-08 15:15:00,80.11,80.15,80.07,80.11,36600.0,66.3906,66.4237,66.3574,66.3906,36600.0
2015-04-08 15:20:00,80.12,80.12,80.0,80.05,28200.0,66.3988,66.3988,66.2994,66.3408,28200.0
2015-04-08 15:25:00,80.04,80.15,80.03,80.07,23000.0,66.3325,66.4237,66.3243,66.3574,23000.0
2015-04-08 15:30:00,80.07,80.11,80.04,80.09,35400.0,66.3574,66.3906,66.3325,66.374,35400.0
2015-04-08 15:35:00,80.09,80.21,80.07,80.19,35800.0,66.374,66.4734,66.3574,66.4569,35800.0
2015-04-08 15:40:00,80.21,80.29,80.18,80.22,34200.0,66.4734,66.5397,66.4486,66.4817,34200.0
2015-04-08 15:45:00,80.21,80.24,80.12,80.13,37500.0,66.4734,66.4983,66.3988,66.4071,37500.0
2015-04-08 15:50:00,80.14,80.14,80.07,80.08,46400.0,66.4154,66.4154,66.3574,66.3657,46400.0
2015-04-08 15:55:00,80.08,80.18,80.07,80.17,67200.0,66.3657,66.4486,66.3574,66.4403,67200.0
2015-04-09 09:30:00,80.04,80.17,79.97,80.08,37200.0,66.3325,66.4403,66.2745,66.3657,37200.0
2015-04-09 09:35:00,80.08,80.09,79.96,80.05,44000.0,66.3657,66.374,66.2662,66.3408,44000.0
2015-04-09 09:40:00,80.05,80.06,79.96,79.98,23700.0,66.3408,66.3491,66.2662,66.2828,23700.0
2015-04-09 09:45:00,79.98,80.29,79.97,80.28,39400.0,66.2828,66.5397,66.2745,66.5314,39400.0
2015-04-09 09:50:00,80.25,80.26,79.83,79.84,34600.0,66.5066,66.5149,66.1585,66.1668,34600.0
2015-04-09 09:55:00,79.86,79.89,79.73,79.74,22100.0,66.1834,66.2082,66.0756,66.0839,22100.0
2015-04-09 10:00:00,79.73,79.98,79.72,79.96,29700.0,66.0756,66.2828,66.0673,66.2662,29700.0
2015-04-09 10:05:00,79.95,79.95,79.71,79.77,40800.0,66.258,66.258,66.0591,66.1088,40800.0
2015-04-09 10:10:00,79.76,79.83,79.72,79.81,25600.0,66.1005,66.1585,66.0673,66.1419,25600.0
2015-04-09 10:15:00,79.8,79.9,79.78,79.86,14800.0,66.1336,66.2165,66.1171,66.1834,14800.0
2015-04-09 10:20:00,79.84,79.86,79.75,79.79,27000.0,66.1668,66.1834,66.0922,66.1254,27000.0
2015-04-09 10:25:00,79.79,79.86,79.75,79.85,24100.0,66.1254,66.1834,66.0922,66.1751,24100.0
2015-04-09 10:30:00,79.86,79.86,79.77,79.81,20400.0,66.1834,66.1834,66.1088,66.1419,20400.0
2015-04-09 10:35:00,79.82,79.91,79.77,79.91,17300.0,66.1502,66.2248,66.1088,66.2248,17300.0
2015-04-09 10:40:00,79.92,79.93,79.79,79.81,51900.0,66.2331,66.2414,66.1254,66.1419,51900.0
2015-04-09 10:45:00,79.81,79.81,79.72,79.73,12600.0,66.1419,66.1419,66.0673,66.0756,12600.0
2015-04-09 10:50:00,79.72,79.76,79.68,79.75,11400.0,66.0673,66.1005,66.0342,66.0922,11400.0
2015-04-09 10:55:00,79.76,79.88,79.72,79.88,11600.0,66.1005,66.1999,66.0673,66.1999,11600.0
2015-04-09 11:00:00,79.87,79.89,79.8,79.87,11400.0,66.1917,66.2082,66.1336,66.1917,11400.0
2015-04-09 11:05:00,79.86,79.88,79.82,79.83,8500.0,66.1834,66.1999,66.1502,66.1585,8500.0
2015-04-09 11:10:00,79.82,79.83,79.77,79.8,11100.0,66.1502,66.1585,66.1088,66.1336,11100.0
2015-04-09 11:15:00,79.79,79.79,79.69,79.7,10100.0,66.1254,66.1254,66.0425,66.0508,10100.0
2015-04-09 11:20:00,79.7,79.77,79.62,79.72,17200.0,66.0508,66.1088,65.9845,66.0673,17200.0
2015-04-09 11:25:00,79.73,79.76,79.7,79.75,10100.0,66.0756,66.1005,66.0508,66.0922,10100.0
2015-04-09 11:30:00,79.74,79.79,79.73,79.77,9200.0,66.0839,66.1254,66.0756,66.1088,9200.0
2015-04-09 11:35:00,79.77,79.8,79.75,79.76,9000.0,66.1088,66.1336,66.0922,66.1005,9000.0
2015-04-09 11:40:00,79.76,79.8,79.74,79.79,11300.0,66.1005,66.1336,66.0839,66.1254,11300.0
2015-04-09 11:45:00,79.8,79.82,79.76,79.77,8900.0,66.1336,66.1502,66.1005,66.1088,8900.0
2015-04-09 11:50:00,79.77,79.79,79.72,79.73,10600.0,66.1088,66.1254,66.0673,66.0756,10600.0
2015-04-09 11:55:00,79.72,79.85,79.7,79.85,13600.0,66.0673,66.1751,66.0508,66.1751,13600.0
2015-04-09 12:00:00,79.84,79.88,79.83,79.87,15300.0,66.1668,66.1999,66.1585,66.1917,15300.0
2015-04-09 12:05:00,79.87,79.91,79.84,79.9,13100.0,66.1917,66.2248,66.1668,66.2165,13100.0
2015-04-09 12:10:00,79.9,79.9,79.87,79.88,6000.0,66.2165,66.2165,66.1917,66.1999,6000.0
2015-04-09 12:15:00,79.89,80.0,79.88,79.98,15800.0,66.2082,66.2994,66.1999,66.2828,15800.0
2015-04-09 12:20:00,79.96,80.04,79.96,80.04,9600.0,66.2662,66.3325,66.2662,66.3325,9600.0
2015-04-09 12:25:00,80.04,80.07,80.0,80.04,17800.0,66.3325,66.3574,66.2994,66.3325,17800.0
2015-04-09 12:30:00,80.04,80.05,80.01,80.01,8600.0,66.3325,66.3408,66.3077,66.3077,8600.0
2015-04-09 12:35:00,80.0,80.03,80.0,80.01,8400.0,66.2994,66.3243,66.2994,66.3077,8400.0
2015-04-09 12:40:00,80.02,80.06,80.01,80.04,13800.0,66.316,66.3491,66.3077,66.3325,13800.0
2015-04-09 12:45:00,80.06,80.08,80.05,80.08,9300.0,66.3491,66.3657,66.3408,66.3657,9300.0
2015-04-09 12:50:00,80.08,80.18,80.07,80.18,15800.0,66.3657,66.4486,66.3574,66.4486,15800.0
2015-04-09 12:55:00,80.18,80.18,80.11,80.12,13000.0,66.4486,66.4486,66.3906,66.3988,13000.0
2015-04-09 13:00:00,80.12,80.15,80.08,80.13,25400.0,66.3988,66.4237,66.3657,66.4071,25400.0
2015-04-09 13:05:00,80.14,80.23,80.13,80.23,26800.0,66.4154,66.49,66.4071,66.49,26800.0
2015-04-09 13:10:00,80.24,80.27,80.23,80.24,17700.0,66.4983,66.5231,66.49,66.4983,17700.0
2015-04-09 13:15:00,80.25,80.33,80.24,80.33,13400.0,66.5066,66.5729,66.4983,66.5729,13400.0
2015-04-09 13:20:00,80.33,80.41,80.33,80.39,37600.0,66.5729,66.6392,66.5729,66.6226,37600.0
2015-04-09 13:25:00,80.38,80.39,80.33,80.34,21100.0,66.6143,66.6226,66.5729,66.5812,21100.0
2015-04-09 13:30:00,80.34,80.35,80.25,80.25,27900.0,66.5812,66.5894,66.5066,66.5066,27900.0
2015-04-09 13:35:00,80.26,80.31,80.23,80.23,15900.0,66.5149,66.5563,66.49,66.49,15900.0
2015-04-09 13:40:00,80.22,80.22,80.11,80.12,23200.0,66.4817,66.4817,66.3906,66.3988,23200.0
2015-04-09 13:45:00,80.11,80.16,80.11,80.15,20700.0,66.3906,66.432,66.3906,66.4237,20700.0
2015-04-09 13:50:00,80.15,80.21,80.13,80.15,11000.0,66.4237,66.4734,66.4071,66.4237,11000.0
2015-04-09 13:55:00,80.14,80.14,80.09,80.1,9300.0,66.4154,66.4154,66.374,66.3823,9300.0
2015-04-09 14:00:00,80.1,80.13,80.1,80.13,4100.0,66.3823,66.4071,66.3823,66.4071,4100.0
2015-04-09 14:05:00,80.12,80.12,80.09,80.09,11200.0,66.3988,66.3988,66.374,66.374,11200.0
2015-04-09 14:10:00,80.09,80.12,80.08,80.09,9400.0,66.374,66.3988,66.3657,66.374,9400.0
2015-04-09 14:15:00,80.09,80.12,80.07,80.11,10400.0,66.374,66.3988,66.3574,66.3906,10400.0
2015-04-09 14:20:00,80.1,80.1,80.03,80.03,12300.0,66.3823,66.3823,66.3243,66.3243,12300.0
2015-04-09 14:25:00,80.03,80.07,80.03,80.04,7600.0,66.3243,66.3574,66.3243,66.3325,7600.0
2015-04-09 14:30:00,80.04,80.05,79.99,80.0,10300.0,66.3325,66.3408,66.2911,66.2994,10300.0
2015-04-09 14:35:00,80.0,80.16,79.99,80.13,13900.0,66.2994,66.432,66.2911,66.4071,13900.0
2015-04-09 14:40:00,80.14,80.15,80.07,80.08,10800.0,66.4154,66.4237,66.3574,66.3657,10800.0
2015-04-09 14:45:00,80.09,80.09,80.03,80.04,10500.0,66.374,66.374,66.3243,66.3325,10500.0
2015-04-09 14:50:00,80.04,80.1,80.03,80.09,11100.0,66.3325,66.3823,66.3243,66.374,11100.0
2015-04-09 14:55:00,80.09,80.13,80.08,80.12,11300.0,66.374,66.4071,66.3657,66.3988,11300.0
2015-04-09 15:00:00,80.12,80.18,80.11,80.15,21900.0,66.3988,66.4486,66.3906,66.4237,21900.0
2015-04-09 15:05:00,80.16,80.16,80.07,80.07,26800.0,66.432,66.432,66.3574,66.3574,26800.0
2015-04-09 15:10:00,80.08,80.29,80.07,80.28,37400.0,66.3657,66.5397,66.3574,66.5314,37400.0
2015-04-09 15:15:00,80.28,80.28,80.22,80.22,21200.0,66.5314,66.5314,66.4817,66.4817,21200.0
2015-04-09 15:20:00,80.23,80.25,80.19,80.25,19200.0,66.49,66.5066,66.4569,66.5066,19200.0
2015-04-09 15:25:00,80.26,80.37,80.21,80.37,26400.0,66.5149,66.606,66.4734,66.606,26400.0
2015-04-09 15:30:00,80.37,80.4,80.18,80.2,30200.0,66.606,66.6309,66.4486,66.4651,30200.0
2015-04-09 15:35:00,80.2,80.24,80.18,80.23,15700.0,66.4651,66.4983,66.4486,66.49,15700.0
2015-04-09 15:40:00,80.24,80.29,80.22,80.29,22600.0,66.4983,66.5397,66.4817,66.5397,22600.0
2015-04-09 15:45:00,80.29,80.32,80.23,80.29,70200.0,66.5397,66.5646,66.49,66.5397,70200.0
2015-04-09 15:50:00,80.28,80.36,80.28,80.31,29600.0,66.5314,66.5977,66.5314,66.5563,29600.0
2015-04-09 15:55:00,80.3,80.39,80.28,80.33,54900.0,66.548,66.6226,66.5314,66.5729,54900.0
2015-04-10 09:30:00,80.23,80.34,80.01,80.08,42600.0,66.49,66.5812,66.3077,66.3657,42600.0
2015-04-10 09:35:00,80.06,80.16,80.02,80.12,14600.0,66.3491,66.432,66.316,66.3988,14600.0
2015-04-10 09:40:00,80.15,80.32,80.11,80.28,14700.0,66.4237,66.5646,66.3906,66.5314,14700.0
2015-04-10 09:45:00,80.27,80.47,80.27,80.46,16200.0,66.5231,66.6889,66.5231,66.6806,16200.0
2015-04-10 09:50:00,80.48,80.56,80.45,80.55,26300.0,66.6972,66.7635,66.6723,66.7552,26300.0
2015-04-10 09:55:00,80.55,80.56,80.49,80.52,27800.0,66.7552,66.7635,66.7055,66.7303,27800.0
2015-04-10 10:00:00,80.53,80.61,80.35,80.52,67800.0,66.7386,66.8049,66.5894,66.7303,67800.0
2015-04-10 10:05:00,80.51,80.61,80.45,80.61,22900.0,66.722,66.8049,66.6723,66.8049,22900.0
2015-04-10 10:10:00,80.62,80.65,80.6,80.63,32900.0,66.8132,66.8381,66.7966,66.8215,32900.0
2015-04-10 10:15:00,80.63,80.66,80.51,80.52,19000.0,66.8215,66.8464,66.722,66.7303,19000.0
2015-04-10 10:20:00,80.52,80.53,80.49,80.53,10900.0,66.7303,66.7386,66.7055,66.7386,10900.0
2015-04-10 10:25:00,80.52,80.54,80.45,80.48,9600.0,66.7303,66.7469,66.6723,66.6972,9600.0
2015-04-10 10:30:00,80.49,80.54,80.49,80.51,18800.0,66.7055,66.7469,66.7055,66.722,18800.0
2015-04-10 10:35:00,80.5,80.52,80.43,80.45,32400.0,66.7138,66.7303,66.6557,66.6723,32400.0
2015-04-10 10:40:00,80.44,80.44,80.3,80.31,39200.0,66.664,66.664,66.548,66.5563,39200.0
2015-04-10 10:45:00,80.33,80.34,80.22,80.28,29900.0,66.5729,66.5812,66.4817,66.5314,29900.0
2015-04-10 10:50:00,80.28,80.39,80.28,80.31,18400.0,66.5314,66.6226,66.5314,66.5563,18400.0
2015-04-10 10:55:00,80.3,80.33,80.29,80.33,10400.0,66.548,66.5729,66.5397,66.5729,10400.0
2015-04-10 11:00:00,80.32,80.32,80.27,80.29,14000.0,66.5646,66.5646,66.5231,66.5397,14000.0
2015-04-10 11:05:00,80.3,80.31,80.26,80.27,11300.0,66.548,66.5563,66.5149,66.5231,11300.0
2015-04-10 11:10:00,80.28,80.33,80.27,80.3,18400.0,66.5314,66.5729,66.5231,66.548,18400.0
2015-04-10 11:15:00,80.32,80.34,80.3,80.33,6800.0,66.5646,66.5812,66.548,66.5729,6800.0
2015-04-10 11:20:00,80.33,80.38,80.33,80.36,8200.0,66.5729,66.6143,66.5729,66.5977,8200.0
2015-04-10 11:25:00,80.36,80.41,80.35,80.38,11900.0,66.5977,66.6392,66.5894,66.6143,11900.0
2015-04-10 11:30:00,80.39,80.39,80.29,80.3,18200.0,66.6226,66.6226,66.5397,66.548,18200.0
2015-04-10 11:35:00,80.31,80.37,80.3,80.36,18900.0,66.5563,66.606,66.548,66.5977,18900.0
2015-04-10 11:40:00,80.36,80.41,80.36,80.4,8400.0,66.5977,66.6392,66.5977,66.6309,8400.0
2015-04-10 11:45:00,80.41,80.43,80.33,80.33,10600.0,66.6392,66.6557,66.5729,66.5729,10600.0
2015-04-10 11:50:00,80.34,80.35,80.26,80.26,7300.0,66.5812,66.5894,66.5149,66.5149,7300.0
2015-04-10 11:55:00,80.26,80.27,80.22,80.22,13900.0,66.5149,66.5231,66.4817,66.4817,13900.0
2015-04-10 12:00:00,80.24,80.25,80.21,80.24,17600.0,66.4983,66.5066,66.4734,66.4983,17600.0
2015-04-10 12:05:00,80.23,80.26,80.22,80.25,6600.0,66.49,66.5149,66.4817,66.5066,6600.0
2015-04-10 12:10:00,80.25,80.25,80.18,80.18,5500.0,66.5066,66.5066,66.4486,66.4486,5500.0
2015-04-10 12:15:00,80.19,80.26,80.18,80.26,10000.0,66.4569,66.5149,66.4486,66.5149,10000.0
2015-04-10 12:20:00,80.26,80.27,80.24,80.26,11100.0,66.5149,66.5231,66.4983,66.5149,11100.0
2015-04-10 12:25:00,80.27,80.27,80.19,80.21,14300.0,66.5231,66.5231,66.4569,66.4734,14300.0
2015-04-10 12:30:00,80.2,80.28,80.19,80.27,14100.0,66.4651,66.5314,66.4569,66.5231,14100.0
2015-04-10 12:35:00,80.27,80.36,80.27,80.32,8800.0,66.5231,66.5977,66.5231,66.5646,8800.0
2015-04-10 12:40:00,80.32,80.32,80.27,80.28,32100.0,66.5646,66.5646,66.5231,66.5314,32100.0
2015-04-10 12:45:00,80.29,80.3,80.26,80.26,12800.0,66.5397,66.548,66.5149,66.5149,12800.0
2015-04-10 12:50:00,80.26,80.28,80.24,80.27,29200.0,66.5149,66.5314,66.4983,66.5231,29200.0
2015-04-10 12:55:00,80.28,80.31,80.27,80.3,29800.0,66.5314,66.5563,66.5231,66.548,29800.0
2015-04-10 13:00:00,80.31,80.32,80.3,80.3,13000.0,66.5563,66.5646,66.548,66.548,13000.0
2015-04-10 13:05:00,80.3,80.33,80.3,80.32,9100.0,66.548,66.5729,66.548,66.5646,9100.0
2015-04-10 13:10:00,80.32,80.35,80.31,80.33,8600.0,66.5646,66.5894,66.5563,66.5729,8600.0
2015-04-10 13:15:00,80.32,80.34,80.3,80.33,7000.0,66.5646,66.5812,66.548,66.5729,7000.0
2015-04-10 13:20:00,80.32,80.32,80.29,80.3,5300.0,66.5646,66.5646,66.5397,66.548,5300.0
2015-04-10 13:25:00,80.3,80.3,80.27,80.29,8500.0,66.548,66.548,66.5231,66.5397,8500.0
2015-04-10 13:30:00,80.29,80.32,80.28,80.32,6900.0,66.5397,66.5646,66.5314,66.5646,6900.0
2015-04-10 13:35:00,80.32,80.37,80.31,80.37,10300.0,66.5646,66.606,66.5563,66.606,10300.0
2015-04-10 13:40:00,80.37,80.42,80.37,80.41,5600.0,66.606,66.6475,66.606,66.6392,5600.0
2015-04-10 13:45:00,80.41,80.42,80.4,80.42,5500.0,66.6392,66.6475,66.6309,66.6475,5500.0
2015-04-10 13:50:00,80.41,80.46,80.4,80.46,18600.0,66.6392,66.6806,66.6309,66.6806,18600.0
2015-04-10 13:55:00,80.47,80.49,80.47,80.48,10400.0,66.6889,66.7055,66.6889,66.6972,10400.0
2015-04-10 14:00:00,80.49,80.5,80.47,80.49,59400.0,66.7055,66.7138,66.6889,66.7055,59400.0
2015-04-10 14:05:00,80.49,80.5,80.47,80.5,19400.0,66.7055,66.7138,66.6889,66.7138,19400.0
2015-04-10 14:10:00,80.5,80.53,80.5,80.53,17100.0,66.7138,66.7386,66.7138,66.7386,17100.0
2015-04-10 14:15:00,80.53,80.53,80.5,80.5,23400.0,66.7386,66.7386,66.7138,66.7138,23400.0
2015-04-10 14:20:00,80.5,80.51,80.44,80.44,27500.0,66.7138,66.722,66.664,66.664,27500.0
2015-04-10 14:25:00,80.45,80.45,80.38,80.39,19400.0,66.6723,66.6723,66.6143,66.6226,19400.0
2015-04-10 14:30:00,80.39,80.39,80.36,80.38,14600.0,66.6226,66.6226,66.5977,66.6143,14600.0
2015-04-10 14:35:00,80.38,80.45,80.36,80.45,9800.0,66.6143,66.6723,66.5977,66.6723,9800.0
2015-04-10 14:40:00,80.45,80.45,80.4,80.42,10400.0,66.6723,66.6723,66.6309,66.6475,10400.0
2015-04-10 14:45:00,80.41,80.44,80.4,80.43,14000.0,66.6392,66.664,66.6309,66.6557,14000.0
2015-04-10 14:50:00,80.43,80.49,80.43,80.49,9100.0,66.6557,66.7055,66.6557,66.7055,9100.0
2015-04-10 14:55:00,80.49,80.53,80.46,80.47,36500.0,66.7055,66.7386,66.6806,66.6889,36500.0
2015-04-10 15:00:00,80.47,80.48,80.42,80.44,13700.0,66.6889,66.6972,66.6475,66.664,13700.0
2015-04-10 15:05:00,80.43,80.51,80.43,80.51,16800.0,66.6557,66.722,66.6557,66.722,16800.0
2015-04-10 15:10:00,80.51,80.54,80.48,80.49,77100.0,66.722,66.7469,66.6972,66.7055,77100.0
2015-04-10 15:15:00,80.49,80.5,80.46,80.47,37600.0,66.7055,66.7138,66.6806,66.6889,37600.0
2015-04-10 15:20:00,80.47,80.51,80.47,80.5,31200.0,66.6889,66.722,66.6889,66.7138,31200.0
2015-04-10 15:25:00,80.5,80.52,80.47,80.52,49600.0,66.7138,66.7303,66.6889,66.7303,49600.0
2015-04-10 15:30:00,80.53,80.58,80.51,80.56,48100.0,66.7386,66.7801,66.722,66.7635,48100.0
2015-04-10 15:35:00,80.56,80.6,80.53,80.55,72000.0,66.7635,66.7966,66.7386,66.7552,72000.0
2015-04-10 15:40:00,80.56,80.6,80.55,80.6,47900.0,66.7635,66.7966,66.7552,66.7966,47900.0
2015-04-10 15:45:00,80.6,80.65,80.54,80.56,113000.0,66.7966,66.8381,66.7469,66.7635,113000.0
2015-04-10 15:50:00,80.56,80.59,80.55,80.58,101100.0,66.7635,66.7883,66.7552,66.7801,101100.0
2015-04-10 15:55:00,80.59,80.61,80.58,80.6,75100.0,66.7883,66.8049,66.7801,66.7966,75100.0
2015-04-13 09:30:00,80.61,80.78,80.43,80.78,46200.0,66.8049,66.9458,66.6557,66.9458,46200.0
2015-04-13 09:35:00,80.79,80.93,80.77,80.93,14400.0,66.9541,67.0701,66.9375,67.0701,14400.0
2015-04-13 09:40:00,80.93,80.93,80.8,80.88,7700.0,67.0701,67.0701,66.9624,67.0287,7700.0
2015-04-13 09:45:00,80.88,80.88,80.81,80.83,21700.0,67.0287,67.0287,66.9707,66.9872,21700.0
2015-04-13 09:50:00,80.84,80.85,80.75,80.84,10900.0,66.9955,67.0038,66.9209,66.9955,10900.0
2015-04-13 09:55:00,80.84,81.0,80.84,81.0,16700.0,66.9955,67.1281,66.9955,67.1281,16700.0
2015-04-13 10:00:00,80.98,81.03,80.98,81.02,29700.0,67.1116,67.153,67.1116,67.1447,29700.0
2015-04-13 10:05:00,81.0,81.02,80.99,81.02,28200.0,67.1281,67.1447,67.1198,67.1447,28200.0
2015-04-13 10:10:00,81.02,81.15,81.02,81.06,23700.0,67.1447,67.2524,67.1447,67.1779,23700.0
2015-04-13 10:15:00,81.05,81.06,80.99,81.04,21000.0,67.1696,67.1779,67.1198,67.1613,21000.0
2015-04-13 10:20:00,81.04,81.17,81.03,81.12,20800.0,67.1613,67.269,67.153,67.2276,20800.0
2015-04-13 10:25:00,81.11,81.18,81.09,81.14,16800.0,67.2193,67.2773,67.2027,67.2442,16800.0
2015-04-13 10:30:00,81.14,81.16,81.12,81.15,11600.0,67.2442,67.2607,67.2276,67.2524,11600.0
2015-04-13 10:35:00,81.15,81.17,81.12,81.13,19100.0,67.2524,67.269,67.2276,67.2359,19100.0
2015-04-13 10:40:00,81.14,81.18,81.12,81.17,18000.0,67.2442,67.2773,67.2276,67.269,18000.0
2015-04-13 10:45:00,81.17,81.18,81.12,81.13,10200.0,67.269,67.2773,67.2276,67.2359,10200.0
2015-04-13 10:50:00,81.12,81.15,81.12,81.14,17200.0,67.2276,67.2524,67.2276,67.2442,17200.0
2015-04-13 10:55:00,81.14,81.15,81.12,81.13,17600.0,67.2442,67.2524,67.2276,67.2359,17600.0
2015-04-13 11:00:00,81.13,81.16,81.13,81.14,7100.0,67.2359,67.2607,67.2359,67.2442,7100.0
2015-04-13 11:05:00,81.14,81.2,81.12,81.18,18500.0,67.2442,67.2939,67.2276,67.2773,18500.0
2015-04-13 11:10:00,81.19,81.19,81.12,81.19,25700.0,67.2856,67.2856,67.2276,67.2856,25700.0
2015-04-13 11:15:00,81.19,81.19,81.15,81.16,7100.0,67.2856,67.2856,67.2524,67.2607,7100.0
2015-04-13 11:20:00,81.15,81.16,81.14,81.14,16400.0,67.2524,67.2607,67.2442,67.2442,16400.0
2015-04-13 11:25:00,81.15,81.17,81.12,81.12,19100.0,67.2524,67.269,67.2276,67.2276,19100.0
2015-04-13 11:30:00,81.13,81.22,81.13,81.22,13000.0,67.2359,67.3105,67.2359,67.3105,13000.0
2015-04-13 11:35:00,81.22,81.25,81.18,81.18,15100.0,67.3105,67.3353,67.2773,67.2773,15100.0
2015-04-13 11:40:00,81.18,81.25,81.18,81.23,8800.0,67.2773,67.3353,67.2773,67.3187,8800.0
2015-04-13 11:45:00,81.23,81.25,81.21,81.22,7300.0,67.3187,67.3353,67.3022,67.3105,7300.0
2015-04-13 11:50:00,81.22,81.23,81.18,81.2,12600.0,67.3105,67.3187,67.2773,67.2939,12600.0
2015-04-13 11:55:00,81.21,81.25,81.21,81.22,7500.0,67.3022,67.3353,67.3022,67.3105,7500.0
2015-04-13 12:00:00,81.23,81.24,81.2,81.2,6100.0,67.3187,67.327,67.2939,67.2939,6100.0
2015-04-13 12:05:00,81.21,81.22,81.19,81.2,4700.0,67.3022,67.3105,67.2856,67.2939,4700.0
2015-04-13 12:10:00,81.2,81.21,81.17,81.18,9800.0,67.2939,67.3022,67.269,67.2773,9800.0
2015-04-13 12:15:00,81.17,81.2,81.15,81.16,10100.0,67.269,67.2939,67.2524,67.2607,10100.0
2015-04-13 12:20:00,81.16,81.21,81.16,81.19,8500.0,67.2607,67.3022,67.2607,67.2856,8500.0
2015-04-13 12:25:00,81.19,81.19,81.15,81.16,12000.0,67.2856,67.2856,67.2524,67.2607,12000.0
2015-04-13 12:30:00,81.16,81.2,81.16,81.2,5600.0,67.2607,67.2939,67.2607,67.2939,5600.0
2015-04-13 12:35:00,81.2,81.25,81.19,81.25,11100.0,67.2939,67.3353,67.2856,67.3353,11100.0
2015-04-13 12:40:00,81.26,81.28,81.22,81.24,6100.0,67.3436,67.3602,67.3105,67.327,6100.0
2015-04-13 12:45:00,81.24,81.28,81.24,81.26,5300.0,67.327,67.3602,67.327,67.3436,5300.0
2015-04-13 12:50:00,81.26,81.29,81.26,81.28,5600.0,67.3436,67.3685,67.3436,67.3602,5600.0
2015-04-13 12:55:00,81.27,81.28,81.27,81.28,2600.0,67.3519,67.3602,67.3519,67.3602,2600.0
2015-04-13 13:00:00,81.28,81.33,81.28,81.28,9100.0,67.3602,67.4016,67.3602,67.3602,9100.0
2015-04-13 13:05:00,81.28,81.29,81.18,81.19,6900.0,67.3602,67.3685,67.2773,67.2856,6900.0
2015-04-13 13:10:00,81.19,81.19,81.14,81.18,5500.0,67.2856,67.2856,67.2442,67.2773,5500.0
2015-04-13 13:15:00,81.18,81.18,81.14,81.15,8200.0,67.2773,67.2773,67.2442,67.2524,8200.0
2015-04-13 13:20:00,81.14,81.18,81.14,81.14,8500.0,67.2442,67.2773,67.2442,67.2442,8500.0
2015-04-13 13:25:00,81.14,81.17,81.14,81.17,9400.0,67.2442,67.269,67.2442,67.269,9400.0
2015-04-13 13:30:00,81.16,81.17,81.14,81.15,15400.0,67.2607,67.269,67.2442,67.2524,15400.0
2015-04-13 13:35:00,81.15,81.15,81.13,81.14,9200.0,67.2524,67.2524,67.2359,67.2442,9200.0
2015-04-13 13:40:00,81.15,81.15,81.08,81.1,14100.0,67.2524,67.2524,67.1944,67.211,14100.0
2015-04-13 13:45:00,81.12,81.12,81.09,81.09,2300.0,67.2276,67.2276,67.2027,67.2027,2300.0
2015-04-13 13:50:00,81.1,81.14,81.09,81.14,7100.0,67.211,67.2442,67.2027,67.2442,7100.0
2015-04-13 13:55:00,81.15,81.22,81.15,81.22,9900.0,67.2524,67.3105,67.2524,67.3105,9900.0
2015-04-13 14:00:00,81.19,81.22,81.19,81.19,6500.0,67.2856,67.3105,67.2856,67.2856,6500.0
2015-04-13 14:05:00,81.2,81.22,81.16,81.19,7800.0,67.2939,67.3105,67.2607,67.2856,7800.0
2015-04-13 14:10:00,81.18,81.18,81.15,81.16,9600.0,67.2773,67.2773,67.2524,67.2607,9600.0
2015-04-13 14:15:00,81.16,81.2,81.16,81.18,16500.0,67.2607,67.2939,67.2607,67.2773,16500.0
2015-04-13 14:20:00,81.18,81.23,81.18,81.22,8500.0,67.2773,67.3187,67.2773,67.3105,8500.0
2015-04-13 14:25:00,81.22,81.23,81.21,81.22,4300.0,67.3105,67.3187,67.3022,67.3105,4300.0
2015-04-13 14:30:00,81.23,81.26,81.18,81.18,15800.0,67.3187,67.3436,67.2773,67.2773,15800.0
2015-04-13 14:35:00,81.18,81.19,81.16,81.17,20800.0,67.2773,67.2856,67.2607,67.269,20800.0
2015-04-13 14:40:00,81.17,81.2,81.17,81.19,9700.0,67.269,67.2939,67.269,67.2856,9700.0
2015-04-13 14:45:00,81.19,81.19,81.09,81.1,10200.0,67.2856,67.2856,67.2027,67.211,10200.0
2015-04-13 14:50:00,81.09,81.11,81.0,81.06,8700.0,67.2027,67.2193,67.1281,67.1779,8700.0
2015-04-13 14:55:00,81.06,81.1,81.06,81.1,11200.0,67.1779,67.211,67.1779,67.211,11200.0
2015-04-13 15:00:00,81.09,81.11,81.07,81.09,16000.0,67.2027,67.2193,67.1861,67.2027,16000.0
2015-04-13 15:05:00,81.11,81.14,81.08,81.13,22000.0,67.2193,67.2442,67.1944,67.2359,22000.0
2015-04-13 15:10:00,81.12,81.12,81.07,81.1,14200.0,67.2276,67.2276,67.1861,67.211,14200.0
2015-04-13 15:15:00,81.09,81.13,81.08,81.13,10700.0,67.2027,67.2359,67.1944,67.2359,10700.0
2015-04-13 15:20:00,81.13,81.13,81.06,81.09,32000.0,67.2359,67.2359,67.1779,67.2027,32000.0
2015-04-13 15:25:00,81.08,81.1,81.07,81.09,17400.0,67.1944,67.211,67.1861,67.2027,17400.0
2015-04-13 15:30:00,81.09,81.11,81.08,81.09,23900.0,67.2027,67.2193,67.1944,67.2027,23900.0
2015-04-13 15:35:00,81.09,81.1,81.07,81.08,23400.0,67.2027,67.211,67.1861,67.1944,23400.0
2015-04-13 15:40:00,81.07,81.16,81.07,81.12,27000.0,67.1861,67.2607,67.1861,67.2276,27000.0
2015-04-13 15:45:00,81.11,81.11,81.07,81.1,52100.0,67.2193,67.2193,67.1861,67.211,52100.0
2015-04-13 15:50:00,81.09,81.1,81.07,81.09,115500.0,67.2027,67.211,67.1861,67.2027,115500.0
2015-04-13 15:55:00,81.09,81.11,81.05,81.09,96500.0,67.2027,67.2193,67.1696,67.2027,96500.0
2015-04-14 09:30:00,81.09,81.37,81.0,81.19,46900.0,67.2027,67.4348,67.1281,67.2856,46900.0
2015-04-14 09:35:00,81.16,81.25,81.05,81.21,20100.0,67.2607,67.3353,67.1696,67.3022,20100.0
2015-04-14 09:40:00,81.24,81.29,81.18,81.22,42900.0,67.327,67.3685,67.2773,67.3105,42900.0
2015-04-14 09:45:00,81.21,81.21,81.14,81.21,32400.0,67.3022,67.3022,67.2442,67.3022,32400.0
2015-04-14 09:50:00,81.19,81.24,81.14,81.15,37600.0,67.2856,67.327,67.2442,67.2524,37600.0
2015-04-14 09:55:00,81.14,81.17,81.07,81.16,164900.0,67.2442,67.269,67.1861,67.2607,164900.0
2015-04-14 10:00:00,81.15,81.15,80.99,80.99,75700.0,67.2524,67.2524,67.1198,67.1198,75700.0
2015-04-14 10:05:00,80.99,81.01,80.93,80.97,38000.0,67.1198,67.1364,67.0701,67.1033,38000.0
2015-04-14 10:10:00,80.95,81.05,80.93,81.03,23300.0,67.0867,67.1696,67.0701,67.153,23300.0
2015-04-14 10:15:00,81.05,81.15,81.05,81.1,27900.0,67.1696,67.2524,67.1696,67.211,27900.0
2015-04-14 10:20:00,81.12,81.14,81.09,81.11,19900.0,67.2276,67.2442,67.2027,67.2193,19900.0
2015-04-14 10:25:00,81.11,81.14,81.06,81.13,40100.0,67.2193,67.2442,67.1779,67.2359,40100.0
2015-04-14 10:30:00,81.13,81.13,80.96,80.98,24000.0,67.2359,67.2359,67.095,67.1116,24000.0
2015-04-14 10:35:00,80.97,81.02,80.92,81.02,23600.0,67.1033,67.1447,67.0618,67.1447,23600.0
2015-04-14 10:40:00,81.0,81.02,80.77,80.89,56800.0,67.1281,67.1447,66.9375,67.037,56800.0
2015-04-14 10:45:00,80.9,81.01,80.9,81.0,16700.0,67.0453,67.1364,67.0453,67.1281,16700.0
2015-04-14 10:50:00,81.0,81.01,80.88,80.94,15800.0,67.1281,67.1364,67.0287,67.0784,15800.0
2015-04-14 10:55:00,80.95,80.95,80.84,80.88,27000.0,67.0867,67.0867,66.9955,67.0287,27000.0
2015-04-14 11:00:00,80.89,80.96,80.89,80.95,26500.0,67.037,67.095,67.037,67.0867,26500.0
2015-04-14 11:05:00,80.95,80.98,80.89,80.96,21600.0,67.0867,67.1116,67.037,67.095,21600.0
2015-04-14 11:10:00,80.95,81.09,80.95,81.05,42400.0,67.0867,67.2027,67.0867,67.1696,42400.0
2015-04-14 11:15:00,81.05,81.19,81.04,81.15,24700.0,67.1696,67.2856,67.1613,67.2524,24700.0
2015-04-14 11:20:00,81.15,81.15,81.07,81.07,17000.0,67.2524,67.2524,67.1861,67.1861,17000.0
2015-04-14 11:25:00,81.07,81.07,80.97,81.01,14800.0,67.1861,67.1861,67.1033,67.1364,14800.0
2015-04-14 11:30:00,81.0,81.12,81.0,81.12,37800.0,67.1281,67.2276,67.1281,67.2276,37800.0
2015-04-14 11:35:00,81.13,81.13,81.07,81.11,11300.0,67.2359,67.2359,67.1861,67.2193,11300.0
2015-04-14 11:40:00,81.11,81.2,81.1,81.18,15500.0,67.2193,67.2939,67.211,67.2773,15500.0
2015-04-14 11:45:00,81.18,81.19,81.11,81.11,9900.0,67.2773,67.2856,67.2193,67.2193,9900.0
2015-04-14 11:50:00,81.12,81.12,81.09,81.11,11900.0,67.2276,67.2276,67.2027,67.2193,11900.0
2015-04-14 11:55:00,81.1,81.1,80.97,81.01,111400.0,67.211,67.211,67.1033,67.1364,111400.0
2015-04-14 12:00:00,81.01,81.09,80.99,81.09,53600.0,67.1364,67.2027,67.1198,67.2027,53600.0
2015-04-14 12:05:00,81.08,81.17,81.08,81.17,7700.0,67.1944,67.269,67.1944,67.269,7700.0
2015-04-14 12:10:00,81.18,81.19,81.16,81.17,14100.0,67.2773,67.2856,67.2607,67.269,14100.0
2015-04-14 12:15:00,81.17,81.17,81.12,81.15,9900.0,67.269,67.269,67.2276,67.2524,9900.0
2015-04-14 12:20:00,81.13,81.15,81.11,81.15,8200.0,67.2359,67.2524,67.2193,67.2524,8200.0
2015-04-14 12:25:00,81.15,81.23,81.14,81.19,16600.0,67.2524,67.3187,67.2442,67.2856,16600.0
2015-04-14 12:30:00,81.21,81.31,81.19,81.29,23100.0,67.3022,67.385,67.2856,67.3685,23100.0
2015-04-14 12:35:00,81.29,81.33,81.28,81.33,10300.0,67.3685,67.4016,67.3602,67.4016,10300.0
2015-04-14 12:40:00,81.33,81.33,81.29,81.3,12100.0,67.4016,67.4016,67.3685,67.3768,12100.0
2015-04-14 12:45:00,81.31,81.31,81.29,81.3,12800.0,67.385,67.385,67.3685,67.3768,12800.0
2015-04-14 12:50:00,81.3,81.32,81.29,81.3,15000.0,67.3768,67.3933,67.3685,67.3768,15000.0
2015-04-14 12:55:00,81.3,81.32,81.29,81.32,12900.0,67.3768,67.3933,67.3685,67.3933,12900.0
2015-04-14 13:00:00,81.32,81.33,81.31,81.32,26800.0,67.3933,67.4016,67.385,67.3933,26800.0
2015-04-14 13:05:00,81.32,81.33,81.27,81.32,18600.0,67.3933,67.4016,67.3519,67.3933,18600.0
2015-04-14 13:10:00,81.31,81.31,81.25,81.26,19100.0,67.385,67.385,67.3353,67.3436,19100.0
2015-04-14 13:15:00,81.26,81.27,81.23,81.24,18000.0,67.3436,67.3519,67.3187,67.327,18000.0
2015-04-14 13:20:00,81.24,81.25,81.23,81.24,8400.0,67.327,67.3353,67.3187,67.327,8400.0
2015-04-14 13:25:00,81.24,81.24,81.2,81.21,10500.0,67.327,67.327,67.2939,67.3022,10500.0
2015-04-14 13:30:00,81.21,81.23,81.19,81.21,15600.0,67.3022,67.3187,67.2856,67.3022,15600.0
2015-04-14 13:35:00,81.21,81.21,81.17,81.17,10900.0,67.3022,67.3022,67.269,67.269,10900.0
2015-04-14 13:40:00,81.18,81.23,81.17,81.21,57300.0,67.2773,67.3187,67.269,67.3022,57300.0
2015-04-14 13:45:00,81.21,81.22,81.17,81.18,14000.0,67.3022,67.3105,67.269,67.2773,14000.0
2015-04-14 13:50:00,81.18,81.22,81.15,81.21,10800.0,67.2773,67.3105,67.2524,67.3022,10800.0
2015-04-14 13:55:00,81.22,81.29,81.22,81.28,7300.0,67.3105,67.3685,67.3105,67.3602,7300.0
2015-04-14 14:00:00,81.27,81.29,81.25,81.28,6900.0,67.3519,67.3685,67.3353,67.3602,6900.0
2015-04-14 14:05:00,81.29,81.33,81.29,81.3,10200.0,67.3685,67.4016,67.3685,67.3768,10200.0
2015-04-14 14:10:00,81.3,81.3,81.22,81.24,7600.0,67.3768,67.3768,67.3105,67.327,7600.0
2015-04-14 14:15:00,81.23,81.27,81.23,81.26,12800.0,67.3187,67.3519,67.3187,67.3436,12800.0
2015-04-14 14:20:00,81.26,81.27,81.2,81.2,23100.0,67.3436,67.3519,67.2939,67.2939,23100.0
2015-04-14 14:25:00,81.21,81.24,81.2,81.22,10800.0,67.3022,67.327,67.2939,67.3105,10800.0
2015-04-14 14:30:00,81.22,81.25,81.2,81.24,12200.0,67.3105,67.3353,67.2939,67.327,12200.0
2015-04-14 14:35:00,81.23,81.25,81.2,81.23,21100.0,67.3187,67.3353,67.2939,67.3187,21100.0
2015-04-14 14:40:00,81.23,81.25,81.22,81.23,29100.0,67.3187,67.3353,67.3105,67.3187,29100.0
2015-04-14 14:45:00,81.24,81.26,81.22,81.23,15100.0,67.327,67.3436,67.3105,67.3187,15100.0
2015-04-14 14:50:00,81.23,81.25,81.22,81.23,14500.0,67.3187,67.3353,67.3105,67.3187,14500.0
2015-04-14 14:55:00,81.23,81.34,81.23,81.31,13600.0,67.3187,67.4099,67.3187,67.385,13600.0
2015-04-14 15:00:00,81.32,81.37,81.3,81.31,18700.0,67.3933,67.4348,67.3768,67.385,18700.0
2015-04-14 15:05:00,81.31,81.34,81.3,81.31,12200.0,67.385,67.4099,67.3768,67.385,12200.0
2015-04-14 15:10:00,81.32,81.45,81.32,81.43,22500.0,67.3933,67.5011,67.3933,67.4845,22500.0
2015-04-14 15:15:00,81.42,81.46,81.38,81.46,16400.0,67.4762,67.5094,67.4431,67.5094,16400.0
2015-04-14 15:20:00,81.47,81.47,81.34,81.35,22700.0,67.5176,67.5176,67.4099,67.4182,22700.0
2015-04-14 15:25:00,81.34,81.35,81.26,81.3,15100.0,67.4099,67.4182,67.3436,67.3768,15100.0
2015-04-14 15:30:00,81.31,81.37,81.31,81.31,39000.0,67.385,67.4348,67.385,67.385,39000.0
2015-04-14 15:35:00,81.31,81.32,81.25,81.3,50900.0,67.385,67.3933,67.3353,67.3768,50900.0
2015-04-14 15:40:00,81.29,81.34,81.27,81.29,70900.0,67.3685,67.4099,67.3519,67.3685,70900.0
2015-04-14 15:45:00,81.28,81.3,81.26,81.28,96000.0,67.3602,67.3768,67.3436,67.3602,96000.0
2015-04-14 15:50:00,81.27,81.28,81.25,81.27,49900.0,67.3519,67.3602,67.3353,67.3519,49900.0
2015-04-14 15:55:00,81.27,81.36,81.25,81.35,165800.0,67.3519,67.4265,67.3353,67.4182,165800.0
2015-04-15 09:30:00,81.55,81.92,81.36,81.89,81500.0,67.5839,67.8906,67.4265,67.8657,81500.0
2015-04-15 09:35:00,81.87,82.16,81.86,82.12,55000.0,67.8491,68.0895,67.8409,68.0563,55000.0
2015-04-15 09:40:00,82.11,82.15,82.01,82.15,23600.0,68.048,68.0812,67.9652,68.0812,23600.0
2015-04-15 09:45:00,82.12,82.16,82.04,82.14,27200.0,68.0563,68.0895,67.99,68.0729,27200.0
2015-04-15 09:50:00,82.15,82.24,82.06,82.23,34800.0,68.0812,68.1558,68.0066,68.1475,34800.0
2015-04-15 09:55:00,82.24,82.48,82.21,82.44,103400.0,68.1558,68.3547,68.1309,68.3215,103400.0
2015-04-15 10:00:00,82.44,82.49,82.42,82.45,37400.0,68.3215,68.363,68.3049,68.3298,37400.0
2015-04-15 10:05:00,82.44,82.49,82.39,82.46,75200.0,68.3215,68.363,68.2801,68.3381,75200.0
2015-04-15 10:10:00,82.46,82.52,82.44,82.52,44300.0,68.3381,68.3878,68.3215,68.3878,44300.0
2015-04-15 10:15:00,82.52,82.56,82.47,82.54,40400.0,68.3878,68.421,68.3464,68.4044,40400.0
2015-04-15 10:20:00,82.54,82.62,82.53,82.6,60800.0,68.4044,68.4707,68.3961,68.4541,60800.0
2015-04-15 10:25:00,82.61,82.61,82.41,82.48,32900.0,68.4624,68.4624,68.2967,68.3547,32900.0
2015-04-15 10:30:00,82.49,82.51,82.45,82.48,22600.0,68.363,68.3795,68.3298,68.3547,22600.0
2015-04-15 10:35:00,82.47,82.54,82.46,82.48,33700.0,68.3464,68.4044,68.3381,68.3547,33700.0
2015-04-15 10:40:00,82.48,82.55,82.44,82.54,37800.0,68.3547,68.4127,68.3215,68.4044,37800.0
2015-04-15 10:45:00,82.53,82.59,82.52,82.58,38300.0,68.3961,68.4458,68.3878,68.4375,38300.0
2015-04-15 10:50:00,82.59,82.61,82.56,82.58,30700.0,68.4458,68.4624,68.421,68.4375,30700.0
2015-04-15 10:55:00,82.59,82.68,82.57,82.68,58100.0,68.4458,68.5204,68.4293,68.5204,58100.0
2015-04-15 11:00:00,82.68,82.69,82.64,82.64,29800.0,68.5204,68.5287,68.4873,68.4873,29800.0
2015-04-15 11:05:00,82.64,82.65,82.62,82.62,22400.0,68.4873,68.4956,68.4707,68.4707,22400.0
2015-04-15 11:10:00,82.61,82.63,82.59,82.61,43100.0,68.4624,68.479,68.4458,68.4624,43100.0
2015-04-15 11:15:00,82.61,82.63,82.55,82.55,40100.0,68.4624,68.479,68.4127,68.4127,40100.0
2015-04-15 11:20:00,82.55,82.66,82.54,82.64,20800.0,68.4127,68.5038,68.4044,68.4873,20800.0
2015-04-15 11:25:00,82.65,82.66,82.59,82.62,53500.0,68.4956,68.5038,68.4458,68.4707,53500.0
2015-04-15 11:30:00,82.62,82.63,82.57,82.61,23100.0,68.4707,68.479,68.4293,68.4624,23100.0
2015-04-15 11:35:00,82.62,82.62,82.56,82.56,25300.0,68.4707,68.4707,68.421,68.421,25300.0
2015-04-15 11:40:00,82.56,82.7,82.56,82.68,14000.0,68.421,68.537,68.421,68.5204,14000.0
2015-04-15 11:45:00,82.68,82.69,82.62,82.64,20600.0,68.5204,68.5287,68.4707,68.4873,20600.0
2015-04-15 11:50:00,82.65,82.67,82.64,82.65,13000.0,68.4956,68.5121,68.4873,68.4956,13000.0
2015-04-15 11:55:00,82.65,82.73,82.65,82.69,25100.0,68.4956,68.5619,68.4956,68.5287,25100.0
2015-04-15 12:00:00,82.69,82.73,82.69,82.72,9700.0,68.5287,68.5619,68.5287,68.5536,9700.0
2015-04-15 12:05:00,82.73,82.75,82.71,82.73,15700.0,68.5619,68.5784,68.5453,68.5619,15700.0
2015-04-15 12:10:00,82.72,82.72,82.64,82.68,14900.0,68.5536,68.5536,68.4873,68.5204,14900.0
2015-04-15 12:15:00,82.69,82.71,82.67,82.69,24700.0,68.5287,68.5453,68.5121,68.5287,24700.0
2015-04-15 12:20:00,82.69,82.71,82.69,82.71,14800.0,68.5287,68.5453,68.5287,68.5453,14800.0
2015-04-15 12:25:00,82.71,82.74,82.7,82.72,22600.0,68.5453,68.5701,68.537,68.5536,22600.0
2015-04-15 12:30:00,82.73,82.75,82.55,82.55,23500.0,68.5619,68.5784,68.4127,68.4127,23500.0
2015-04-15 12:35:00,82.52,82.56,82.51,82.53,19200.0,68.3878,68.421,68.3795,68.3961,19200.0
2015-04-15 12:40:00,82.53,82.59,82.52,82.56,11400.0,68.3961,68.4458,68.3878,68.421,11400.0
2015-04-15 12:45:00,82.56,82.64,82.56,82.62,16400.0,68.421,68.4873,68.421,68.4707,16400.0
2015-04-15 12:50:00,82.61,82.66,82.55,82.58,17100.0,68.4624,68.5038,68.4127,68.4375,17100.0
2015-04-15 12:55:00,82.59,82.66,82.58,82.65,15900.0,68.4458,68.5038,68.4375,68.4956,15900.0
2015-04-15 13:00:00,82.64,82.68,82.63,82.68,9900.0,68.4873,68.5204,68.479,68.5204,9900.0
2015-04-15 13:05:00,82.68,82.72,82.68,82.69,20200.0,68.5204,68.5536,68.5204,68.5287,20200.0
2015-04-15 13:10:00,82.7,82.72,82.64,82.65,17800.0,68.537,68.5536,68.4873,68.4956,17800.0
2015-04-15 13:15:00,82.65,82.67,82.6,82.61,19300.0,68.4956,68.5121,68.4541,68.4624,19300.0
2015-04-15 13:20:00,82.61,82.62,82.56,82.61,16800.0,68.4624,68.4707,68.421,68.4624,16800.0
2015-04-15 13:25:00,82.6,82.8,82.6,82.78,19100.0,68.4541,68.6199,68.4541,68.6033,19100.0
2015-04-15 13:30:00,82.78,82.94,82.74,82.88,65700.0,68.6033,68.7359,68.5701,68.6862,65700.0
2015-04-15 13:35:00,82.89,82.91,82.75,82.76,12800.0,68.6945,68.711,68.5784,68.5867,12800.0
2015-04-15 13:40:00,82.74,82.79,82.74,82.79,19000.0,68.5701,68.6116,68.5701,68.6116,19000.0
2015-04-15 13:45:00,82.78,82.96,82.78,82.86,45000.0,68.6033,68.7525,68.6033,68.6696,45000.0
2015-04-15 13:50:00,82.86,82.86,82.79,82.79,16900.0,68.6696,68.6696,68.6116,68.6116,16900.0
2015-04-15 13:55:00,82.8,82.8,82.72,82.74,3400.0,68.6199,68.6199,68.5536,68.5701,3400.0
2015-04-15 14:00:00,82.74,82.78,82.72,82.78,25500.0,68.5701,68.6033,68.5536,68.6033,25500.0
2015-04-15 14:05:00,82.79,82.81,82.75,82.8,14500.0,68.6116,68.6282,68.5784,68.6199,14500.0
2015-04-15 14:10:00,82.8,82.83,82.74,82.75,14500.0,68.6199,68.6447,68.5701,68.5784,14500.0
2015-04-15 14:15:00,82.74,82.76,82.69,82.69,17500.0,68.5701,68.5867,68.5287,68.5287,17500.0
2015-04-15 14:20:00,82.68,82.69,82.6,82.61,13300.0,68.5204,68.5287,68.4541,68.4624,13300.0
2015-04-15 14:25:00,82.61,82.65,82.6,82.65,20500.0,68.4624,68.4956,68.4541,68.4956,20500.0
2015-04-15 14:30:00,82.64,82.69,82.64,82.67,17300.0,68.4873,68.5287,68.4873,68.5121,17300.0
2015-04-15 14:35:00,82.67,82.69,82.66,82.69,17500.0,68.5121,68.5287,68.5038,68.5287,17500.0
2015-04-15 14:40:00,82.7,82.79,82.7,82.78,14100.0,68.537,68.6116,68.537,68.6033,14100.0
2015-04-15 14:45:00,82.78,82.81,82.74,82.81,15800.0,68.6033,68.6282,68.5701,68.6282,15800.0
2015-04-15 14:50:00,82.81,82.84,82.75,82.76,16800.0,68.6282,68.653,68.5784,68.5867,16800.0
2015-04-15 14:55:00,82.76,82.79,82.76,82.77,25000.0,68.5867,68.6116,68.5867,68.595,25000.0
2015-04-15 15:00:00,82.76,82.78,82.7,82.76,57900.0,68.5867,68.6033,68.537,68.5867,57900.0
2015-04-15 15:05:00,82.75,82.76,82.74,82.76,27900.0,68.5784,68.5867,68.5701,68.5867,27900.0
2015-04-15 15:10:00,82.75,82.78,82.75,82.78,43400.0,68.5784,68.6033,68.5784,68.6033,43400.0
2015-04-15 15:15:00,82.77,82.83,82.76,82.82,77400.0,68.595,68.6447,68.5867,68.6364,77400.0
2015-04-15 15:20:00,82.83,82.84,82.79,82.8,28800.0,68.6447,68.653,68.6116,68.6199,28800.0
2015-04-15 15:25:00,82.81,82.84,82.8,82.84,469800.0,68.6282,68.653,68.6199,68.653,469800.0
2015-04-15 15:30:00,82.84,82.85,82.79,82.82,60000.0,68.653,68.6613,68.6116,68.6364,60000.0
2015-04-15 15:35:00,82.83,82.84,82.8,82.81,80500.0,68.6447,68.653,68.6199,68.6282,80500.0
2015-04-15 15:40:00,82.81,82.83,82.79,82.81,115800.0,68.6282,68.6447,68.6116,68.6282,115800.0
2015-04-15 15:45:00,82.81,82.84,82.8,82.8,112700.0,68.6282,68.653,68.6199,68.6199,112700.0
2015-04-15 15:50:00,82.81,82.82,82.8,82.81,84200.0,68.6282,68.6364,68.6199,68.6282,84200.0
2015-04-15 15:55:00,82.81,82.83,82.79,82.8,183200.0,68.6282,68.6447,68.6116,68.6199,183200.0
2015-04-16 09:30:00,82.62,82.77,82.56,82.67,62200.0,68.4707,68.595,68.421,68.5121,62200.0
2015-04-16 09:35:00,82.68,82.72,82.61,82.68,53500.0,68.5204,68.5536,68.4624,68.5204,53500.0
2015-04-16 09:40:00,82.67,82.67,82.52,82.63,23300.0,68.5121,68.5121,68.3878,68.479,23300.0
2015-04-16 09:45:00,82.64,82.72,82.58,82.63,36300.0,68.4873,68.5536,68.4375,68.479,36300.0
2015-04-16 09:50:00,82.64,82.65,82.55,82.58,18200.0,68.4873,68.4956,68.4127,68.4375,18200.0
2015-04-16 09:55:00,82.57,82.61,82.52,82.56,22200.0,68.4293,68.4624,68.3878,68.421,22200.0
2015-04-16 10:00:00,82.55,82.65,82.52,82.59,36600.0,68.4127,68.4956,68.3878,68.4458,36600.0
2015-04-16 10:05:00,82.59,82.66,82.59,82.61,29300.0,68.4458,68.5038,68.4458,68.4624,29300.0
2015-04-16 10:10:00,82.62,82.69,82.6,82.66,33400.0,68.4707,68.5287,68.4541,68.5038,33400.0
2015-04-16 10:15:00,82.67,82.73,82.64,82.72,24800.0,68.5121,68.5619,68.4873,68.5536,24800.0
2015-04-16 10:20:00,82.73,82.76,82.7,82.72,22700.0,68.5619,68.5867,68.537,68.5536,22700.0
2015-04-16 10:25:00,82.71,82.72,82.62,82.65,16400.0,68.5453,68.5536,68.4707,68.4956,16400.0
2015-04-16 10:30:00,82.66,82.77,82.61,82.75,19500.0,68.5038,68.595,68.4624,68.5784,19500.0
2015-04-16 10:35:00,82.76,82.79,82.66,82.73,27300.0,68.5867,68.6116,68.5038,68.5619,27300.0
2015-04-16 10:40:00,82.75,82.8,82.69,82.77,21100.0,68.5784,68.6199,68.5287,68.595,21100.0
2015-04-16 10:45:00,82.76,82.91,82.7,82.86,31700.0,68.5867,68.711,68.537,68.6696,31700.0
2015-04-16 10:50:00,82.89,82.95,82.86,82.92,61800.0,68.6945,68.7442,68.6696,68.7193,61800.0
2015-04-16 10:55:00,82.91,82.95,82.87,82.9,37900.0,68.711,68.7442,68.6779,68.7027,37900.0
2015-04-16 11:00:00,82.9,82.93,82.89,82.93,16300.0,68.7027,68.7276,68.6945,68.7276,16300.0
2015-04-16 11:05:00,82.93,82.97,82.89,82.91,33400.0,68.7276,68.7608,68.6945,68.711,33400.0
2015-04-16 11:10:00,82.92,82.96,82.9,82.95,35500.0,68.7193,68.7525,68.7027,68.7442,35500.0
2015-04-16 11:15:00,82.94,82.96,82.87,82.88,47700.0,68.7359,68.7525,68.6779,68.6862,47700.0
2015-04-16 11:20:00,82.88,82.93,82.86,82.93,25700.0,68.6862,68.7276,68.6696,68.7276,25700.0
2015-04-16 11:25:00,82.94,82.96,82.84,82.85,30900.0,68.7359,68.7525,68.653,68.6613,30900.0
2015-04-16 11:30:00,82.86,82.88,82.83,82.83,13800.0,68.6696,68.6862,68.6447,68.6447,13800.0
2015-04-16 11:35:00,82.83,82.89,82.82,82.87,13500.0,68.6447,68.6945,68.6364,68.6779,13500.0
2015-04-16 11:40:00,82.88,82.88,82.81,82.83,18000.0,68.6862,68.6862,68.6282,68.6447,18000.0
2015-04-16 11:45:00,82.82,82.84,82.8,82.83,9600.0,68.6364,68.653,68.6199,68.6447,9600.0
2015-04-16 11:50:00,82.83,82.9,82.83,82.9,21800.0,68.6447,68.7027,68.6447,68.7027,21800.0
2015-04-16 11:55:00,82.91,82.91,82.87,82.89,23400.0,68.711,68.711,68.6779,68.6945,23400.0
2015-04-16 12:00:00,82.9,82.94,82.87,82.92,14700.0,68.7027,68.7359,68.6779,68.7193,14700.0
2015-04-16 12:05:00,82.92,82.93,82.89,82.92,13100.0,68.7193,68.7276,68.6945,68.7193,13100.0
2015-04-16 12:10:00,82.92,82.96,82.92,82.96,12400.0,68.7193,68.7525,68.7193,68.7525,12400.0
2015-04-16 12:15:00,82.96,83.09,82.96,83.07,51700.0,68.7525,68.8602,68.7525,68.8436,51700.0
2015-04-16 12:20:00,83.07,83.09,83.05,83.08,17000.0,68.8436,68.8602,68.8271,68.8519,17000.0
2015-04-16 12:25:00,83.08,83.13,83.07,83.12,12100.0,68.8519,68.8934,68.8436,68.8851,12100.0
2015-04-16 12:30:00,83.11,83.13,83.06,83.13,17700.0,68.8768,68.8934,68.8353,68.8934,17700.0
2015-04-16 12:35:00,83.12,83.14,83.04,83.05,18600.0,68.8851,68.9016,68.8188,68.8271,18600.0
2015-04-16 12:40:00,83.04,83.05,83.02,83.05,10500.0,68.8188,68.8271,68.8022,68.8271,10500.0
2015-04-16 12:45:00,83.05,83.06,83.01,83.02,11300.0,68.8271,68.8353,68.7939,68.8022,11300.0
2015-04-16 12:50:00,83.0,83.0,82.93,82.97,7500.0,68.7856,68.7856,68.7276,68.7608,7500.0
2015-04-16 12:55:00,82.97,82.97,82.93,82.93,6500.0,68.7608,68.7608,68.7276,68.7276,6500.0
2015-04-16 13:00:00,82.94,82.95,82.91,82.94,6200.0,68.7359,68.7442,68.711,68.7359,6200.0
2015-04-16 13:05:00,82.94,82.94,82.91,82.94,18200.0,68.7359,68.7359,68.711,68.7359,18200.0
2015-04-16 13:10:00,82.95,82.96,82.92,82.95,17000.0,68.7442,68.7525,68.7193,68.7442,17000.0
2015-04-16 13:15:00,82.95,83.0,82.95,83.0,9500.0,68.7442,68.7856,68.7442,68.7856,9500.0
2015-04-16 13:20:00,83.01,83.06,83.01,83.06,8200.0,68.7939,68.8353,68.7939,68.8353,8200.0
2015-04-16 13:25:00,83.05,83.06,82.98,82.99,7800.0,68.8271,68.8353,68.769,68.7773,7800.0
2015-04-16 13:30:00,82.99,83.0,82.98,82.99,3300.0,68.7773,68.7856,68.769,68.7773,3300.0
2015-04-16 13:35:00,83.0,83.05,83.0,83.05,11000.0,68.7856,68.8271,68.7856,68.8271,11000.0
2015-04-16 13:40:00,83.04,83.08,83.03,83.08,8400.0,68.8188,68.8519,68.8105,68.8519,8400.0
2015-04-16 13:45:00,83.09,83.21,83.09,83.17,10100.0,68.8602,68.9597,68.8602,68.9265,10100.0
2015-04-16 13:50:00,83.19,83.2,83.15,83.15,5200.0,68.9431,68.9514,68.9099,68.9099,5200.0
2015-04-16 13:55:00,83.16,83.19,83.14,83.19,6300.0,68.9182,68.9431,68.9016,68.9431,6300.0
2015-04-16 14:00:00,83.19,83.2,83.15,83.16,7100.0,68.9431,68.9514,68.9099,68.9182,7100.0
2015-04-16 14:05:00,83.16,83.17,83.12,83.13,12100.0,68.9182,68.9265,68.8851,68.8934,12100.0
2015-04-16 14:10:00,83.14,83.16,83.1,83.1,25200.0,68.9016,68.9182,68.8685,68.8685,25200.0
2015-04-16 14:15:00,83.1,83.11,83.08,83.08,17600.0,68.8685,68.8768,68.8519,68.8519,17600.0
2015-04-16 14:20:00,83.09,83.12,83.05,83.06,23700.0,68.8602,68.8851,68.8271,68.8353,23700.0
2015-04-16 14:25:00,83.06,83.09,83.05,83.08,15600.0,68.8353,68.8602,68.8271,68.8519,15600.0
2015-04-16 14:30:00,83.08,83.13,83.07,83.1,17900.0,68.8519,68.8934,68.8436,68.8685,17900.0
2015-04-16 14:35:00,83.1,83.2,83.09,83.18,11600.0,68.8685,68.9514,68.8602,68.9348,11600.0
2015-04-16 14:40:00,83.17,83.21,83.16,83.18,12900.0,68.9265,68.9597,68.9182,68.9348,12900.0
2015-04-16 14:45:00,83.19,83.2,83.16,83.18,11600.0,68.9431,68.9514,68.9182,68.9348,11600.0
2015-04-16 14:50:00,83.17,83.21,83.16,83.19,13400.0,68.9265,68.9597,68.9182,68.9431,13400.0
2015-04-16 14:55:00,83.19,83.2,83.14,83.15,33400.0,68.9431,68.9514,68.9016,68.9099,33400.0
2015-04-16 15:00:00,83.16,83.17,83.13,83.13,12700.0,68.9182,68.9265,68.8934,68.8934,12700.0
2015-04-16 15:05:00,83.13,83.17,83.11,83.17,24700.0,68.8934,68.9265,68.8768,68.9265,24700.0
2015-04-16 15:10:00,83.17,83.19,83.14,83.19,15100.0,68.9265,68.9431,68.9016,68.9431,15100.0
2015-04-16 15:15:00,83.19,83.21,83.13,83.19,27100.0,68.9431,68.9597,68.8934,68.9431,27100.0
2015-04-16 15:20:00,83.2,83.21,83.12,83.13,34400.0,68.9514,68.9597,68.8851,68.8934,34400.0
2015-04-16 15:25:00,83.13,83.13,83.08,83.09,23600.0,68.8934,68.8934,68.8519,68.8602,23600.0
2015-04-16 15:30:00,83.08,83.13,83.08,83.12,16000.0,68.8519,68.8934,68.8519,68.8851,16000.0
2015-04-16 15:35:00,83.12,83.17,83.12,83.16,39900.0,68.8851,68.9265,68.8851,68.9182,39900.0
2015-04-16 15:40:00,83.17,83.17,83.06,83.08,32600.0,68.9265,68.9265,68.8353,68.8519,32600.0
2015-04-16 15:45:00,83.08,83.1,83.05,83.1,86500.0,68.8519,68.8685,68.8271,68.8685,86500.0
2015-04-16 15:50:00,83.09,83.1,83.02,83.05,43200.0,68.8602,68.8685,68.8022,68.8271,43200.0
2015-04-16 15:55:00,83.04,83.05,83.01,83.01,100600.0,68.8188,68.8271,68.7939,68.7939,100600.0
2015-04-17 09:30:00,82.4,82.62,82.18,82.46,194800.0,68.2884,68.4707,68.106,68.3381,194800.0
2015-04-17 09:35:00,82.46,82.48,82.26,82.34,34600.0,68.3381,68.3547,68.1723,68.2386,34600.0
2015-04-17 09:40:00,82.36,82.4,82.3,82.33,57100.0,68.2552,68.2884,68.2055,68.2304,57100.0
2015-04-17 09:45:00,82.31,82.31,82.17,82.2,70100.0,68.2138,68.2138,68.0978,68.1226,70100.0
2015-04-17 09:50:00,82.19,82.24,82.17,82.2,33500.0,68.1143,68.1558,68.0978,68.1226,33500.0
2015-04-17 09:55:00,82.2,82.22,82.17,82.18,32800.0,68.1226,68.1392,68.0978,68.106,32800.0
2015-04-17 10:00:00,82.17,82.24,82.1,82.11,47300.0,68.0978,68.1558,68.0397,68.048,47300.0
2015-04-17 10:05:00,82.11,82.17,82.0,82.02,56300.0,68.048,68.0978,67.9569,67.9734,56300.0
2015-04-17 10:10:00,82.01,82.01,81.87,81.96,41900.0,67.9652,67.9652,67.8491,67.9237,41900.0
2015-04-17 10:15:00,81.95,82.04,81.89,82.02,19800.0,67.9154,67.99,67.8657,67.9734,19800.0
2015-04-17 10:20:00,82.03,82.1,82.0,82.07,15100.0,67.9817,68.0397,67.9569,68.0149,15100.0
2015-04-17 10:25:00,82.05,82.05,81.98,82.02,15400.0,67.9983,67.9983,67.9403,67.9734,15400.0
2015-04-17 10:30:00,82.01,82.15,81.98,82.15,9200.0,67.9652,68.0812,67.9403,68.0812,9200.0
2015-04-17 10:35:00,82.14,82.17,82.09,82.13,14500.0,68.0729,68.0978,68.0315,68.0646,14500.0
2015-04-17 10:40:00,82.14,82.23,82.11,82.23,16800.0,68.0729,68.1475,68.048,68.1475,16800.0
2015-04-17 10:45:00,82.23,82.29,82.12,82.13,15600.0,68.1475,68.1972,68.0563,68.0646,15600.0
2015-04-17 10:50:00,82.12,82.13,82.05,82.08,16800.0,68.0563,68.0646,67.9983,68.0232,16800.0
2015-04-17 10:55:00,82.07,82.08,81.96,81.97,19400.0,68.0149,68.0232,67.9237,67.932,19400.0
2015-04-17 11:00:00,81.96,81.99,81.91,81.93,50900.0,67.9237,67.9486,67.8823,67.8989,50900.0
2015-04-17 11:05:00,81.92,81.93,81.86,81.92,22800.0,67.8906,67.8989,67.8409,67.8906,22800.0
2015-04-17 11:10:00,81.94,81.96,81.89,81.89,17300.0,67.9071,67.9237,67.8657,67.8657,17300.0
2015-04-17 11:15:00,81.9,81.98,81.86,81.97,17600.0,67.874,67.9403,67.8409,67.932,17600.0
2015-04-17 11:20:00,81.97,82.11,81.97,82.04,22500.0,67.932,68.048,67.932,67.99,22500.0
2015-04-17 11:25:00,82.05,82.08,82.02,82.07,13400.0,67.9983,68.0232,67.9734,68.0149,13400.0
2015-04-17 11:30:00,82.06,82.07,81.99,82.0,12100.0,68.0066,68.0149,67.9486,67.9569,12100.0
2015-04-17 11:35:00,82.01,82.01,81.87,81.88,22700.0,67.9652,67.9652,67.8491,67.8574,22700.0
2015-04-17 11:40:00,81.88,81.88,81.82,81.86,58600.0,67.8574,67.8574,67.8077,67.8409,58600.0
2015-04-17 11:45:00,81.85,81.96,81.85,81.95,13800.0,67.8326,67.9237,67.8326,67.9154,13800.0
2015-04-17 11:50:00,81.96,81.97,81.91,81.96,9300.0,67.9237,67.932,67.8823,67.9237,9300.0
2015-04-17 11:55:00,81.97,82.01,81.96,81.96,13700.0,67.932,67.9652,67.9237,67.9237,13700.0
2015-04-17 12:00:00,81.96,82.05,81.96,82.03,13300.0,67.9237,67.9983,67.9237,67.9817,13300.0
2015-04-17 12:05:00,82.04,82.04,81.96,81.99,9100.0,67.99,67.99,67.9237,67.9486,9100.0
2015-04-17 12:10:00,82.01,82.06,81.98,82.06,8200.0,67.9652,68.0066,67.9403,68.0066,8200.0
2015-04-17 12:15:00,82.06,82.07,81.98,81.99,7700.0,68.0066,68.0149,67.9403,67.9486,7700.0
2015-04-17 12:20:00,82.01,82.01,81.94,81.94,15400.0,67.9652,67.9652,67.9071,67.9071,15400.0
2015-04-17 12:25:00,81.94,81.98,81.94,81.96,11400.0,67.9071,67.9403,67.9071,67.9237,11400.0
2015-04-17 12:30:00,81.95,81.99,81.93,81.98,11900.0,67.9154,67.9486,67.8989,67.9403,11900.0
2015-04-17 12:35:00,81.97,82.04,81.97,82.02,7200.0,67.932,67.99,67.932,67.9734,7200.0
2015-04-17 12:40:00,82.01,82.02,81.99,82.0,5900.0,67.9652,67.9734,67.9486,67.9569,5900.0
2015-04-17 12:45:00,82.0,82.04,81.99,82.04,7900.0,67.9569,67.99,67.9486,67.99,7900.0
2015-04-17 12:50:00,82.04,82.06,81.95,81.97,13800.0,67.99,68.0066,67.9154,67.932,13800.0
2015-04-17 12:55:00,81.98,82.08,81.98,82.07,6600.0,67.9403,68.0232,67.9403,68.0149,6600.0
2015-04-17 13:00:00,82.05,82.13,82.04,82.11,13900.0,67.9983,68.0646,67.99,68.048,13900.0
2015-04-17 13:05:00,82.11,82.13,82.05,82.05,8700.0,68.048,68.0646,67.9983,67.9983,8700.0
2015-04-17 13:10:00,82.02,82.04,82.01,82.04,7400.0,67.9734,67.99,67.9652,67.99,7400.0
2015-04-17 13:15:00,82.03,82.09,82.0,82.08,10600.0,67.9817,68.0315,67.9569,68.0232,10600.0
2015-04-17 13:20:00,82.08,82.11,82.06,82.06,16000.0,68.0232,68.048,68.0066,68.0066,16000.0
2015-04-17 13:25:00,82.06,82.06,81.97,81.99,18200.0,68.0066,68.0066,67.932,67.9486,18200.0
2015-04-17 13:30:00,81.96,81.96,81.92,81.92,24100.0,67.9237,67.9237,67.8906,67.8906,24100.0
2015-04-17 13:35:00,81.92,82.0,81.92,81.96,32200.0,67.8906,67.9569,67.8906,67.9237,32200.0
2015-04-17 13:40:00,81.94,82.01,81.91,82.0,28800.0,67.9071,67.9652,67.8823,67.9569,28800.0
2015-04-17 13:45:00,81.99,82.06,81.94,82.03,19300.0,67.9486,68.0066,67.9071,67.9817,19300.0
2015-04-17 13:50:00,82.02,82.03,81.97,82.0,45200.0,67.9734,67.9817,67.932,67.9569,45200.0
2015-04-17 13:55:00,81.99,82.03,81.96,82.0,61700.0,67.9486,67.9817,67.9237,67.9569,61700.0
2015-04-17 14:00:00,82.0,82.02,81.95,81.97,21600.0,67.9569,67.9734,67.9154,67.932,21600.0
2015-04-17 14:05:00,81.96,81.97,81.94,81.96,69000.0,67.9237,67.932,67.9071,67.9237,69000.0
2015-04-17 14:10:00,81.96,82.0,81.94,81.96,27600.0,67.9237,67.9569,67.9071,67.9237,27600.0
2015-04-17 14:15:00,81.96,82.0,81.93,81.98,41700.0,67.9237,67.9569,67.8989,67.9403,41700.0
2015-04-17 14:20:00,81.97,81.99,81.95,81.97,13700.0,67.932,67.9486,67.9154,67.932,13700.0
2015-04-17 14:25:00,81.96,81.99,81.95,81.97,16500.0,67.9237,67.9486,67.9154,67.932,16500.0
2015-04-17 14:30:00,81.97,81.99,81.94,81.97,23500.0,67.932,67.9486,67.9071,67.932,23500.0
2015-04-17 14:35:00,81.95,82.01,81.95,81.96,27300.0,67.9154,67.9652,67.9154,67.9237,27300.0
2015-04-17 14:40:00,81.96,81.99,81.95,81.99,17200.0,67.9237,67.9486,67.9154,67.9486,17200.0
2015-04-17 14:45:00,82.0,82.0,81.89,81.95,118300.0,67.9569,67.9569,67.8657,67.9154,118300.0
2015-04-17 14:50:00,81.95,81.98,81.94,81.98,26700.0,67.9154,67.9403,67.9071,67.9403,26700.0
2015-04-17 14:55:00,81.98,82.0,81.95,81.99,13300.0,67.9403,67.9569,67.9154,67.9486,13300.0
2015-04-17 15:00:00,81.98,82.0,81.95,81.96,14700.0,67.9403,67.9569,67.9154,67.9237,14700.0
2015-04-17 15:05:00,81.96,82.0,81.94,81.95,26400.0,67.9237,67.9569,67.9071,67.9154,26400.0
2015-04-17 15:10:00,81.96,82.05,81.92,82.02,22900.0,67.9237,67.9983,67.8906,67.9734,22900.0
2015-04-17 15:15:00,82.03,82.05,81.96,81.97,24700.0,67.9817,67.9983,67.9237,67.932,24700.0
2015-04-17 15:20:00,81.98,82.0,81.85,81.99,91400.0,67.9403,67.9569,67.8326,67.9486,91400.0
2015-04-17 15:25:00,81.99,82.04,81.98,82.03,28100.0,67.9486,67.99,67.9403,67.9817,28100.0
2015-04-17 15:30:00,82.03,82.13,82.03,82.12,37600.0,67.9817,68.0646,67.9817,68.0563,37600.0
2015-04-17 15:35:00,82.11,82.16,82.06,82.11,41000.0,68.048,68.0895,68.0066,68.048,41000.0
2015-04-17 15:40:00,82.12,82.19,82.1,82.16,44800.0,68.0563,68.1143,68.0397,68.0895,44800.0
2015-04-17 15:45:00,82.16,82.19,82.04,82.04,41900.0,68.0895,68.1143,67.99,67.99,41900.0
2015-04-17 15:50:00,82.05,82.06,82.01,82.01,37300.0,67.9983,68.0066,67.9652,67.9652,37300.0
2015-04-17 15:55:00,82.01,82.06,81.98,82.0,166600.0,67.9652,68.0066,67.9403,67.9569,166600.0
2015-04-20 09:30:00,82.36,82.6,82.19,82.52,26300.0,68.2552,68.4541,68.1143,68.3878,26300.0
2015-04-20 09:35:00,82.52,82.64,82.32,82.32,27100.0,68.3878,68.4873,68.2221,68.2221,27100.0
2015-04-20 09:40:00,82.37,82.45,82.3,82.34,14100.0,68.2635,68.3298,68.2055,68.2386,14100.0
2015-04-20 09:45:00,82.37,82.45,82.34,82.39,15300.0,68.2635,68.3298,68.2386,68.2801,15300.0
2015-04-20 09:50:00,82.41,82.46,82.32,82.35,32400.0,68.2967,68.3381,68.2221,68.2469,32400.0
2015-04-20 09:55:00,82.33,82.38,82.31,82.33,32900.0,68.2304,68.2718,68.2138,68.2304,32900.0
2015-04-20 10:00:00,82.34,82.42,82.25,82.26,60300.0,68.2386,68.3049,68.1641,68.1723,60300.0
2015-04-20 10:05:00,82.26,82.36,82.24,82.36,12500.0,68.1723,68.2552,68.1558,68.2552,12500.0
2015-04-20 10:10:00,82.36,82.36,82.23,82.24,11900.0,68.2552,68.2552,68.1475,68.1558,11900.0
2015-04-20 10:15:00,82.25,82.29,82.23,82.26,11900.0,68.1641,68.1972,68.1475,68.1723,11900.0
2015-04-20 10:20:00,82.25,82.28,82.18,82.18,31000.0,68.1641,68.1889,68.106,68.106,31000.0
2015-04-20 10:25:00,82.17,82.2,82.14,82.19,48300.0,68.0978,68.1226,68.0729,68.1143,48300.0
2015-04-20 10:30:00,82.2,82.29,82.16,82.26,106600.0,68.1226,68.1972,68.0895,68.1723,106600.0
2015-04-20 10:35:00,82.26,82.33,82.26,82.3,11600.0,68.1723,68.2304,68.1723,68.2055,11600.0
2015-04-20 10:40:00,82.3,82.37,82.3,82.35,8900.0,68.2055,68.2635,68.2055,68.2469,8900.0
2015-04-20 10:45:00,82.35,82.37,82.24,82.24,22400.0,68.2469,68.2635,68.1558,68.1558,22400.0
2015-04-20 10:50:00,82.23,82.25,82.2,82.23,17800.0,68.1475,68.1641,68.1226,68.1475,17800.0
2015-04-20 10:55:00,82.23,82.28,82.19,82.25,24500.0,68.1475,68.1889,68.1143,68.1641,24500.0
2015-04-20 11:00:00,82.26,82.37,82.26,82.31,11900.0,68.1723,68.2635,68.1723,68.2138,11900.0
2015-04-20 11:05:00,82.31,82.38,82.31,82.32,26100.0,68.2138,68.2718,68.2138,68.2221,26100.0
2015-04-20 11:10:00,82.32,82.34,82.27,82.29,17500.0,68.2221,68.2386,68.1806,68.1972,17500.0
2015-04-20 11:15:00,82.29,82.29,82.18,82.23,17000.0,68.1972,68.1972,68.106,68.1475,17000.0
2015-04-20 11:20:00,82.23,82.24,82.13,82.13,15400.0,68.1475,68.1558,68.0646,68.0646,15400.0
2015-04-20 11:25:00,82.13,82.15,82.09,82.09,13300.0,68.0646,68.0812,68.0315,68.0315,13300.0
2015-04-20 11:30:00,82.09,82.12,82.05,82.09,8800.0,68.0315,68.0563,67.9983,68.0315,8800.0
2015-04-20 11:35:00,82.1,82.15,82.1,82.12,9500.0,68.0397,68.0812,68.0397,68.0563,9500.0
2015-04-20 11:40:00,82.13,82.17,82.13,82.15,10000.0,68.0646,68.0978,68.0646,68.0812,10000.0
2015-04-20 11:45:00,82.15,82.17,82.08,82.1,14200.0,68.0812,68.0978,68.0232,68.0397,14200.0
2015-04-20 11:50:00,82.12,82.2,82.08,82.19,16200.0,68.0563,68.1226,68.0232,68.1143,16200.0
2015-04-20 11:55:00,82.2,82.22,82.17,82.2,7300.0,68.1226,68.1392,68.0978,68.1226,7300.0
2015-04-20 12:00:00,82.21,82.21,82.18,82.19,13100.0,68.1309,68.1309,68.106,68.1143,13100.0
2015-04-20 12:05:00,82.18,82.19,82.16,82.18,7200.0,68.106,68.1143,68.0895,68.106,7200.0
2015-04-20 12:10:00,82.18,82.22,82.17,82.22,7300.0,68.106,68.1392,68.0978,68.1392,7300.0
2015-04-20 12:15:00,82.21,82.22,82.17,82.19,8400.0,68.1309,68.1392,68.0978,68.1143,8400.0
2015-04-20 12:20:00,82.18,82.21,82.18,82.21,6300.0,68.106,68.1309,68.106,68.1309,6300.0
2015-04-20 12:25:00,82.2,82.25,82.19,82.24,10500.0,68.1226,68.1641,68.1143,68.1558,10500.0
2015-04-20 12:30:00,82.24,82.27,82.22,82.22,8000.0,68.1558,68.1806,68.1392,68.1392,8000.0
2015-04-20 12:35:00,82.22,82.27,82.19,82.27,19200.0,68.1392,68.1806,68.1143,68.1806,19200.0
2015-04-20 12:40:00,82.27,82.33,82.27,82.31,7600.0,68.1806,68.2304,68.1806,68.2138,7600.0
2015-04-20 12:45:00,82.29,82.29,82.22,82.27,8300.0,68.1972,68.1972,68.1392,68.1806,8300.0
2015-04-20 12:50:00,82.27,82.28,82.24,82.25,9400.0,68.1806,68.1889,68.1558,68.1641,9400.0
2015-04-20 12:55:00,82.27,82.31,82.26,82.31,4200.0,68.1806,68.2138,68.1723,68.2138,4200.0
2015-04-20 13:00:00,82.31,82.33,82.3,82.32,25100.0,68.2138,68.2304,68.2055,68.2221,25100.0
2015-04-20 13:05:00,82.31,82.36,82.3,82.36,6000.0,68.2138,68.2552,68.2055,68.2552,6000.0
2015-04-20 13:10:00,82.36,82.41,82.36,82.38,10100.0,68.2552,68.2967,68.2552,68.2718,10100.0
2015-04-20 13:15:00,82.38,82.38,82.32,82.34,5700.0,68.2718,68.2718,68.2221,68.2386,5700.0
2015-04-20 13:20:00,82.34,82.38,82.31,82.34,8800.0,68.2386,68.2718,68.2138,68.2386,8800.0
2015-04-20 13:25:00,82.32,82.34,82.3,82.32,8300.0,68.2221,68.2386,68.2055,68.2221,8300.0
2015-04-20 13:30:00,82.32,82.33,82.24,82.24,7600.0,68.2221,68.2304,68.1558,68.1558,7600.0
2015-04-20 13:35:00,82.24,82.31,82.22,82.31,7600.0,68.1558,68.2138,68.1392,68.2138,7600.0
2015-04-20 13:40:00,82.31,82.31,82.26,82.26,5700.0,68.2138,68.2138,68.1723,68.1723,5700.0
2015-04-20 13:45:00,82.27,82.28,82.24,82.28,10000.0,68.1806,68.1889,68.1558,68.1889,10000.0
2015-04-20 13:50:00,82.28,82.28,82.23,82.25,7300.0,68.1889,68.1889,68.1475,68.1641,7300.0
2015-04-20 13:55:00,82.24,82.28,82.21,82.21,23400.0,68.1558,68.1889,68.1309,68.1309,23400.0
2015-04-20 14:00:00,82.2,82.23,82.19,82.19,21000.0,68.1226,68.1475,68.1143,68.1143,21000.0
2015-04-20 14:05:00,82.18,82.19,82.11,82.11,13400.0,68.106,68.1143,68.048,68.048,13400.0
2015-04-20 14:10:00,82.12,82.14,82.1,82.1,17300.0,68.0563,68.0729,68.0397,68.0397,17300.0
2015-04-20 14:15:00,82.1,82.2,82.09,82.2,10200.0,68.0397,68.1226,68.0315,68.1226,10200.0
2015-04-20 14:20:00,82.2,82.23,82.18,82.18,12700.0,68.1226,68.1475,68.106,68.106,12700.0
2015-04-20 14:25:00,82.17,82.27,82.17,82.27,13600.0,68.0978,68.1806,68.0978,68.1806,13600.0
2015-04-20 14:30:00,82.27,82.28,82.19,82.19,6800.0,68.1806,68.1889,68.1143,68.1143,6800.0
2015-04-20 14:35:00,82.19,82.21,82.19,82.19,8400.0,68.1143,68.1309,68.1143,68.1143,8400.0
2015-04-20 14:40:00,82.2,82.25,82.18,82.22,15300.0,68.1226,68.1641,68.106,68.1392,15300.0
2015-04-20 14:45:00,82.22,82.26,82.18,82.2,13700.0,68.1392,68.1723,68.106,68.1226,13700.0
2015-04-20 14:50:00,82.21,82.22,82.17,82.18,10900.0,68.1309,68.1392,68.0978,68.106,10900.0
2015-04-20 14:55:00,82.16,82.2,82.11,82.2,9400.0,68.0895,68.1226,68.048,68.1226,9400.0
2015-04-20 15:00:00,82.19,82.24,82.18,82.23,16000.0,68.1143,68.1558,68.106,68.1475,16000.0
2015-04-20 15:05:00,82.23,82.27,82.2,82.23,15400.0,68.1475,68.1806,68.1226,68.1475,15400.0
2015-04-20 15:10:00,82.24,82.26,82.21,82.21,10600.0,68.1558,68.1723,68.1309,68.1309,10600.0
2015-04-20 15:15:00,82.21,82.24,82.21,82.24,11600.0,68.1309,68.1558,68.1309,68.1558,11600.0
2015-04-20 15:20:00,82.24,82.24,82.17,82.17,16400.0,68.1558,68.1558,68.0978,68.0978,16400.0
2015-04-20 15:25:00,82.16,82.17,82.08,82.08,23000.0,68.0895,68.0978,68.0232,68.0232,23000.0
2015-04-20 15:30:00,82.07,82.16,82.07,82.12,26600.0,68.0149,68.0895,68.0149,68.0563,26600.0
2015-04-20 15:35:00,82.12,82.13,82.05,82.06,22300.0,68.0563,68.0646,67.9983,68.0066,22300.0
2015-04-20 15:40:00,82.06,82.1,82.05,82.07,30700.0,68.0066,68.0397,67.9983,68.0149,30700.0
2015-04-20 15:45:00,82.07,82.12,82.07,82.11,41100.0,68.0149,68.0563,68.0149,68.048,41100.0
2015-04-20 15:50:00,82.11,82.13,82.06,82.12,26700.0,68.048,68.0646,68.0066,68.0563,26700.0
2015-04-20 15:55:00,82.12,82.2,82.11,82.19,134000.0,68.0563,68.1226,68.048,68.1143,134000.0
2015-04-21 09:30:00,82.5,82.61,82.33,82.36,49400.0,68.3712,68.4624,68.2304,68.2552,49400.0
2015-04-21 09:35:00,82.39,82.44,82.16,82.2,39000.0,68.2801,68.3215,68.0895,68.1226,39000.0
2015-04-21 09:40:00,82.13,82.13,81.82,81.87,37700.0,68.0646,68.0646,67.8077,67.8491,37700.0
2015-04-21 09:45:00,81.88,82.0,81.84,81.93,35500.0,67.8574,67.9569,67.8243,67.8989,35500.0
2015-04-21 09:50:00,81.93,82.01,81.92,82.01,26200.0,67.8989,67.9652,67.8906,67.9652,26200.0
2015-04-21 09:55:00,82.01,82.1,82.0,82.01,20200.0,67.9652,68.0397,67.9569,67.9652,20200.0
2015-04-21 10:00:00,82.03,82.15,82.02,82.02,39300.0,67.9817,68.0812,67.9734,67.9734,39300.0
2015-04-21 10:05:00,82.02,82.1,81.99,82.07,23000.0,67.9734,68.0397,67.9486,68.0149,23000.0
2015-04-21 10:10:00,82.09,82.13,82.07,82.07,19600.0,68.0315,68.0646,68.0149,68.0149,19600.0
2015-04-21 10:15:00,82.06,82.06,81.96,82.01,21200.0,68.0066,68.0066,67.9237,67.9652,21200.0
2015-04-21 10:20:00,82.01,82.07,82.01,82.04,18100.0,67.9652,68.0149,67.9652,67.99,18100.0
2015-04-21 10:25:00,82.04,82.08,82.0,82.05,21500.0,67.99,68.0232,67.9569,67.9983,21500.0
2015-04-21 10:30:00,82.04,82.06,81.91,82.03,29100.0,67.99,68.0066,67.8823,67.9817,29100.0
2015-04-21 10:35:00,82.04,82.06,81.96,82.05,22300.0,67.99,68.0066,67.9237,67.9983,22300.0
2015-04-21 10:40:00,82.05,82.07,81.8,81.95,85800.0,67.9983,68.0149,67.7911,67.9154,85800.0
2015-04-21 10:45:00,81.97,82.1,81.97,82.03,12500.0,67.932,68.0397,67.932,67.9817,12500.0
2015-04-21 10:50:00,82.02,82.08,81.97,82.05,17700.0,67.9734,68.0232,67.932,67.9983,17700.0
2015-04-21 10:55:00,82.06,82.09,81.95,81.96,45100.0,68.0066,68.0315,67.9154,67.9237,45100.0
2015-04-21 11:00:00,81.96,82.07,81.96,82.06,15300.0,67.9237,68.0149,67.9237,68.0066,15300.0
2015-04-21 11:05:00,82.08,82.16,82.06,82.08,15300.0,68.0232,68.0895,68.0066,68.0232,15300.0
2015-04-21 11:10:00,82.09,82.13,82.07,82.1,11300.0,68.0315,68.0646,68.0149,68.0397,11300.0
2015-04-21 11:15:00,82.1,82.16,82.1,82.12,16300.0,68.0397,68.0895,68.0397,68.0563,16300.0
2015-04-21 11:20:00,82.12,82.12,81.96,81.99,22400.0,68.0563,68.0563,67.9237,67.9486,22400.0
2015-04-21 11:25:00,81.98,82.04,81.97,82.04,21800.0,67.9403,67.99,67.932,67.99,21800.0
2015-04-21 11:30:00,82.04,82.07,81.97,81.97,16500.0,67.99,68.0149,67.932,67.932,16500.0
2015-04-21 11:35:00,81.97,82.01,81.97,81.98,19800.0,67.932,67.9652,67.932,67.9403,19800.0
2015-04-21 11:40:00,81.98,82.04,81.95,81.96,18900.0,67.9403,67.99,67.9154,67.9237,18900.0
2015-04-21 11:45:00,81.95,81.95,81.9,81.94,26000.0,67.9154,67.9154,67.874,67.9071,26000.0
2015-04-21 11:50:00,81.93,81.97,81.9,81.96,19100.0,67.8989,67.932,67.874,67.9237,19100.0
2015-04-21 11:55:00,81.98,81.98,81.9,81.97,18000.0,67.9403,67.9403,67.874,67.932,18000.0
2015-04-21 12:00:00,81.96,82.0,81.93,81.98,9400.0,67.9237,67.9569,67.8989,67.9403,9400.0
2015-04-21 12:05:00,81.98,82.0,81.93,81.98,11700.0,67.9403,67.9569,67.8989,67.9403,11700.0
2015-04-21 12:10:00,81.98,81.99,81.94,81.95,9800.0,67.9403,67.9486,67.9071,67.9154,9800.0
2015-04-21 12:15:00,81.95,81.98,81.93,81.93,12900.0,67.9154,67.9403,67.8989,67.8989,12900.0
2015-04-21 12:20:00,81.92,81.98,81.92,81.92,11200.0,67.8906,67.9403,67.8906,67.8906,11200.0
2015-04-21 12:25:00,81.92,82.01,81.92,81.98,26000.0,67.8906,67.9652,67.8906,67.9403,26000.0
2015-04-21 12:30:00,81.97,82.01,81.96,82.0,14100.0,67.932,67.9652,67.9237,67.9569,14100.0
2015-04-21 12:35:00,82.01,82.04,82.0,82.03,9300.0,67.9652,67.99,67.9569,67.9817,9300.0
2015-04-21 12:40:00,82.03,82.03,81.97,81.99,10300.0,67.9817,67.9817,67.932,67.9486,10300.0
2015-04-21 12:45:00,81.97,81.97,81.92,81.92,15000.0,67.932,67.932,67.8906,67.8906,15000.0
2015-04-21 12:50:00,81.92,81.93,81.89,81.91,38300.0,67.8906,67.8989,67.8657,67.8823,38300.0
2015-04-21 12:55:00,81.91,81.96,81.91,81.96,9200.0,67.8823,67.9237,67.8823,67.9237,9200.0
2015-04-21 13:00:00,81.95,82.03,81.95,82.03,9800.0,67.9154,67.9817,67.9154,67.9817,9800.0
2015-04-21 13:05:00,82.03,82.04,81.97,81.97,10400.0,67.9817,67.99,67.932,67.932,10400.0
2015-04-21 13:10:00,81.97,82.0,81.92,82.0,16500.0,67.932,67.9569,67.8906,67.9569,16500.0
2015-04-21 13:15:00,81.99,82.03,81.97,81.98,10900.0,67.9486,67.9817,67.932,67.9403,10900.0
2015-04-21 13:20:00,81.99,82.01,81.96,81.99,12000.0,67.9486,67.9652,67.9237,67.9486,12000.0
2015-04-21 13:25:00,81.99,81.99,81.87,81.88,51100.0,67.9486,67.9486,67.8491,67.8574,51100.0
2015-04-21 13:30:00,81.88,81.89,81.8,81.81,15200.0,67.8574,67.8657,67.7911,67.7994,15200.0
2015-04-21 13:35:00,81.81,81.81,81.68,81.7,18800.0,67.7994,67.7994,67.6917,67.7083,18800.0
2015-04-21 13:40:00,81.69,81.73,81.63,81.65,17500.0,67.7,67.7331,67.6502,67.6668,17500.0
2015-04-21 13:45:00,81.65,81.7,81.6,81.61,18200.0,67.6668,67.7083,67.6254,67.6337,18200.0
2015-04-21 13:50:00,81.61,81.64,81.6,81.61,17800.0,67.6337,67.6585,67.6254,67.6337,17800.0
2015-04-21 13:55:00,81.61,81.61,81.56,81.56,19500.0,67.6337,67.6337,67.5922,67.5922,19500.0
2015-04-21 14:00:00,81.55,81.66,81.5,81.64,46400.0,67.5839,67.6751,67.5425,67.6585,46400.0
2015-04-21 14:05:00,81.66,81.66,81.58,81.65,23300.0,67.6751,67.6751,67.6088,67.6668,23300.0
2015-04-21 14:10:00,81.65,81.67,81.62,81.62,16300.0,67.6668,67.6834,67.642,67.642,16300.0
2015-04-21 14:15:00,81.62,81.69,81.58,81.62,22000.0,67.642,67.7,67.6088,67.642,22000.0
2015-04-21 14:20:00,81.62,81.71,81.62,81.7,12500.0,67.642,67.7165,67.642,67.7083,12500.0
2015-04-21 14:25:00,81.69,81.77,81.69,81.74,18400.0,67.7,67.7663,67.7,67.7414,18400.0
2015-04-21 14:30:00,81.75,81.77,81.67,81.69,14300.0,67.7497,67.7663,67.6834,67.7,14300.0
2015-04-21 14:35:00,81.69,81.7,81.61,81.61,10900.0,67.7,67.7083,67.6337,67.6337,10900.0
2015-04-21 14:40:00,81.62,81.72,81.61,81.72,38000.0,67.642,67.7248,67.6337,67.7248,38000.0
2015-04-21 14:45:00,81.72,81.78,81.71,81.76,25800.0,67.7248,67.7746,67.7165,67.758,25800.0
2015-04-21 14:50:00,81.75,81.81,81.73,81.8,27700.0,67.7497,67.7994,67.7331,67.7911,27700.0
2015-04-21 14:55:00,81.8,81.8,81.75,81.79,31000.0,67.7911,67.7911,67.7497,67.7828,31000.0
2015-04-21 15:00:00,81.79,81.82,81.78,81.8,45100.0,67.7828,67.8077,67.7746,67.7911,45100.0
2015-04-21 15:05:00,81.8,81.86,81.8,81.86,28200.0,67.7911,67.8409,67.7911,67.8409,28200.0
2015-04-21 15:10:00,81.85,81.87,81.81,81.83,29700.0,67.8326,67.8491,67.7994,67.816,29700.0
2015-04-21 15:15:00,81.82,81.82,81.75,81.75,30900.0,67.8077,67.8077,67.7497,67.7497,30900.0
2015-04-21 15:20:00,81.74,81.76,81.7,81.76,23400.0,67.7414,67.758,67.7083,67.758,23400.0
2015-04-21 15:25:00,81.76,81.76,81.64,81.68,19200.0,67.758,67.758,67.6585,67.6917,19200.0
2015-04-21 15:30:00,81.69,81.69,81.57,81.6,30800.0,67.7,67.7,67.6005,67.6254,30800.0
2015-04-21 15:35:00,81.59,81.7,81.59,81.69,32800.0,67.6171,67.7083,67.6171,67.7,32800.0
2015-04-21 15:40:00,81.69,81.72,81.62,81.62,30500.0,67.7,67.7248,67.642,67.642,30500.0
2015-04-21 15:45:00,81.62,81.62,81.51,81.52,55700.0,67.642,67.642,67.5508,67.5591,55700.0
2015-04-21 15:50:00,81.52,81.56,81.5,81.56,50500.0,67.5591,67.5922,67.5425,67.5922,50500.0
2015-04-21 15:55:00,81.55,81.56,81.5,81.54,129600.0,67.5839,67.5922,67.5425,67.5757,129600.0
2015-04-22 09:30:00,81.55,81.85,81.52,81.83,52400.0,67.5839,67.8326,67.5591,67.816,52400.0
2015-04-22 09:35:00,81.8,81.8,81.54,81.59,43400.0,67.7911,67.7911,67.5757,67.6171,43400.0
2015-04-22 09:40:00,81.54,81.78,81.4,81.49,48700.0,67.5757,67.7746,67.4596,67.5342,48700.0
2015-04-22 09:45:00,81.48,81.5,81.33,81.38,37700.0,67.5259,67.5425,67.4016,67.4431,37700.0
2015-04-22 09:50:00,81.38,81.43,81.28,81.42,32800.0,67.4431,67.4845,67.3602,67.4762,32800.0
2015-04-22 09:55:00,81.42,81.44,81.34,81.38,24600.0,67.4762,67.4928,67.4099,67.4431,24600.0
2015-04-22 10:00:00,81.38,81.5,81.24,81.26,26000.0,67.4431,67.5425,67.327,67.3436,26000.0
2015-04-22 10:05:00,81.26,81.37,81.25,81.29,23100.0,67.3436,67.4348,67.3353,67.3685,23100.0
2015-04-22 10:10:00,81.28,81.28,81.17,81.26,25600.0,67.3602,67.3602,67.269,67.3436,25600.0
2015-04-22 10:15:00,81.27,81.27,81.11,81.21,52600.0,67.3519,67.3519,67.2193,67.3022,52600.0
2015-04-22 10:20:00,81.2,81.33,81.15,81.33,63400.0,67.2939,67.4016,67.2524,67.4016,63400.0
2015-04-22 10:25:00,81.33,81.39,81.28,81.35,32800.0,67.4016,67.4513,67.3602,67.4182,32800.0
2015-04-22 10:30:00,81.37,81.41,81.32,81.33,34700.0,67.4348,67.4679,67.3933,67.4016,34700.0
2015-04-22 10:35:00,81.32,81.33,81.22,81.29,34700.0,67.3933,67.4016,67.3105,67.3685,34700.0
2015-04-22 10:40:00,81.28,81.5,81.27,81.5,39100.0,67.3602,67.5425,67.3519,67.5425,39100.0
2015-04-22 10:45:00,81.5,81.58,81.42,81.47,85700.0,67.5425,67.6088,67.4762,67.5176,85700.0
2015-04-22 10:50:00,81.47,81.6,81.44,81.47,81200.0,67.5176,67.6254,67.4928,67.5176,81200.0
2015-04-22 10:55:00,81.48,81.49,81.41,81.44,39900.0,67.5259,67.5342,67.4679,67.4928,39900.0
2015-04-22 11:00:00,81.45,81.46,81.33,81.36,42500.0,67.5011,67.5094,67.4016,67.4265,42500.0
2015-04-22 11:05:00,81.36,81.37,81.25,81.25,51000.0,67.4265,67.4348,67.3353,67.3353,51000.0
2015-04-22 11:10:00,81.26,81.36,81.21,81.24,39600.0,67.3436,67.4265,67.3022,67.327,39600.0
2015-04-22 11:15:00,81.24,81.27,81.17,81.19,25000.0,67.327,67.3519,67.269,67.2856,25000.0
2015-04-22 11:20:00,81.18,81.2,81.09,81.11,28500.0,67.2773,67.2939,67.2027,67.2193,28500.0
2015-04-22 11:25:00,81.11,81.22,81.1,81.16,53700.0,67.2193,67.3105,67.211,67.2607,53700.0
2015-04-22 11:30:00,81.15,81.21,81.06,81.08,39200.0,67.2524,67.3022,67.1779,67.1944,39200.0
2015-04-22 11:35:00,81.08,81.12,81.04,81.11,42300.0,67.1944,67.2276,67.1613,67.2193,42300.0
2015-04-22 11:40:00,81.12,81.16,81.11,81.15,43200.0,67.2276,67.2607,67.2193,67.2524,43200.0
2015-04-22 11:45:00,81.15,81.16,81.09,81.11,28600.0,67.2524,67.2607,67.2027,67.2193,28600.0
2015-04-22 11:50:00,81.11,81.14,81.05,81.12,35900.0,67.2193,67.2442,67.1696,67.2276,35900.0
2015-04-22 11:55:00,81.13,81.19,81.13,81.18,29900.0,67.2359,67.2856,67.2359,67.2773,29900.0
2015-04-22 12:00:00,81.2,81.24,81.15,81.18,28100.0,67.2939,67.327,67.2524,67.2773,28100.0
2015-04-22 12:05:00,81.17,81.18,81.1,81.18,21300.0,67.269,67.2773,67.211,67.2773,21300.0
2015-04-22 12:10:00,81.18,81.24,81.15,81.24,24700.0,67.2773,67.327,67.2524,67.327,24700.0
2015-04-22 12:15:00,81.25,81.28,81.22,81.27,13500.0,67.3353,67.3602,67.3105,67.3519,13500.0
2015-04-22 12:20:00,81.28,81.34,81.27,81.34,15600.0,67.3602,67.4099,67.3519,67.4099,15600.0
2015-04-22 12:25:00,81.33,81.41,81.29,81.39,12600.0,67.4016,67.4679,67.3685,67.4513,12600.0
2015-04-22 12:30:00,81.39,81.4,81.31,81.34,11300.0,67.4513,67.4596,67.385,67.4099,11300.0
2015-04-22 12:35:00,81.36,81.49,81.36,81.46,14300.0,67.4265,67.5342,67.4265,67.5094,14300.0
2015-04-22 12:40:00,81.46,81.51,81.45,81.48,8200.0,67.5094,67.5508,67.5011,67.5259,8200.0
2015-04-22 12:45:00,81.49,81.56,81.48,81.56,5000.0,67.5342,67.5922,67.5259,67.5922,5000.0
2015-04-22 12:50:00,81.57,81.67,81.52,81.67,10300.0,67.6005,67.6834,67.5591,67.6834,10300.0
2015-04-22 12:55:00,81.67,81.69,81.56,81.59,10900.0,67.6834,67.7,67.5922,67.6171,10900.0
2015-04-22 13:00:00,81.58,81.61,81.53,81.6,7600.0,67.6088,67.6337,67.5674,67.6254,7600.0
2015-04-22 13:05:00,81.6,81.6,81.48,81.56,14000.0,67.6254,67.6254,67.5259,67.5922,14000.0
2015-04-22 13:10:00,81.56,81.59,81.53,81.57,8200.0,67.5922,67.6171,67.5674,67.6005,8200.0
2015-04-22 13:15:00,81.57,81.64,81.57,81.64,9100.0,67.6005,67.6585,67.6005,67.6585,9100.0
2015-04-22 13:20:00,81.63,81.69,81.62,81.67,7900.0,67.6502,67.7,67.642,67.6834,7900.0
2015-04-22 13:25:00,81.67,81.71,81.63,81.63,9000.0,67.6834,67.7165,67.6502,67.6502,9000.0
2015-04-22 13:30:00,81.63,81.69,81.61,81.67,8900.0,67.6502,67.7,67.6337,67.6834,8900.0
2015-04-22 13:35:00,81.68,81.69,81.65,81.68,11800.0,67.6917,67.7,67.6668,67.6917,11800.0
2015-04-22 13:40:00,81.69,81.79,81.62,81.79,59600.0,67.7,67.7828,67.642,67.7828,59600.0
2015-04-22 13:45:00,81.81,81.82,81.78,81.81,7900.0,67.7994,67.8077,67.7746,67.7994,7900.0
2015-04-22 13:50:00,81.8,81.84,81.76,81.77,8600.0,67.7911,67.8243,67.758,67.7663,8600.0
2015-04-22 13:55:00,81.75,81.81,81.75,81.81,8700.0,67.7497,67.7994,67.7497,67.7994,8700.0
2015-04-22 14:00:00,81.8,81.81,81.73,81.73,11100.0,67.7911,67.7994,67.7331,67.7331,11100.0
2015-04-22 14:05:00,81.74,81.89,81.74,81.89,11200.0,67.7414,67.8657,67.7414,67.8657,11200.0
2015-04-22 14:10:00,81.88,81.89,81.77,81.78,11400.0,67.8574,67.8657,67.7663,67.7746,11400.0
2015-04-22 14:15:00,81.78,81.81,81.69,81.7,14500.0,67.7746,67.7994,67.7,67.7083,14500.0
2015-04-22 14:20:00,81.69,81.73,81.67,81.73,11700.0,67.7,67.7331,67.6834,67.7331,11700.0
2015-04-22 14:25:00,81.73,81.77,81.7,81.74,11000.0,67.7331,67.7663,67.7083,67.7414,11000.0
2015-04-22 14:30:00,81.75,81.75,81.67,81.73,10900.0,67.7497,67.7497,67.6834,67.7331,10900.0
2015-04-22 14:35:00,81.75,81.8,81.73,81.77,10600.0,67.7497,67.7911,67.7331,67.7663,10600.0
2015-04-22 14:40:00,81.78,81.84,81.77,81.84,11900.0,67.7746,67.8243,67.7663,67.8243,11900.0
2015-04-22 14:45:00,81.83,81.89,81.82,81.85,15000.0,67.816,67.8657,67.8077,67.8326,15000.0
2015-04-22 14:50:00,81.86,81.86,81.78,81.79,13000.0,67.8409,67.8409,67.7746,67.7828,13000.0
2015-04-22 14:55:00,81.8,81.8,81.71,81.71,9800.0,67.7911,67.7911,67.7165,67.7165,9800.0
2015-04-22 15:00:00,81.73,81.84,81.73,81.78,10400.0,67.7331,67.8243,67.7331,67.7746,10400.0
2015-04-22 15:05:00,81.77,81.81,81.74,81.75,16800.0,67.7663,67.7994,67.7414,67.7497,16800.0
2015-04-22 15:10:00,81.76,81.78,81.72,81.76,13800.0,67.758,67.7746,67.7248,67.758,13800.0
2015-04-22 15:15:00,81.76,81.8,81.73,81.73,16700.0,67.758,67.7911,67.7331,67.7331,16700.0
2015-04-22 15:20:00,81.72,81.85,81.72,81.85,20600.0,67.7248,67.8326,67.7248,67.8326,20600.0
2015-04-22 15:25:00,81.84,81.86,81.75,81.76,30700.0,67.8243,67.8409,67.7497,67.758,30700.0
2015-04-22 15:30:00,81.75,81.79,81.64,81.66,38000.0,67.7497,67.7828,67.6585,67.6751,38000.0
2015-04-22 15:35:00,81.66,81.72,81.61,81.72,39000.0,67.6751,67.7248,67.6337,67.7248,39000.0
2015-04-22 15:40:00,81.71,81.74,81.65,81.67,28300.0,67.7165,67.7414,67.6668,67.6834,28300.0
2015-04-22 15:45:00,81.67,81.76,81.67,81.75,52400.0,67.6834,67.758,67.6834,67.7497,52400.0
2015-04-22 15:50:00,81.75,81.78,81.75,81.77,74100.0,67.7497,67.7746,67.7497,67.7663,74100.0
2015-04-22 15:55:00,81.76,81.8,81.72,81.74,83900.0,67.758,67.7911,67.7248,67.7414,83900.0
2015-04-23 09:30:00,81.68,81.72,81.55,81.71,33700.0,67.6917,67.7248,67.5839,67.7165,33700.0
2015-04-23 09:35:00,81.73,81.85,81.73,81.77,12600.0,67.7331,67.8326,67.7331,67.7663,12600.0
2015-04-23 09:40:00,81.8,81.97,81.78,81.91,55900.0,67.7911,67.932,67.7746,67.8823,55900.0
2015-04-23 09:45:00,81.9,81.93,81.69,81.76,20300.0,67.874,67.8989,67.7,67.758,20300.0
2015-04-23 09:50:00,81.76,81.76,81.67,81.75,8600.0,67.758,67.758,67.6834,67.7497,8600.0
2015-04-23 09:55:00,81.77,81.82,81.71,81.72,14800.0,67.7663,67.8077,67.7165,67.7248,14800.0
2015-04-23 10:00:00,81.71,81.91,81.71,81.81,52600.0,67.7165,67.8823,67.7165,67.7994,52600.0
2015-04-23 10:05:00,81.81,81.88,81.71,81.75,29100.0,67.7994,67.8574,67.7165,67.7497,29100.0
2015-04-23 10:10:00,81.75,81.76,81.65,81.76,22300.0,67.7497,67.758,67.6668,67.758,22300.0
2015-04-23 10:15:00,81.77,81.81,81.7,81.75,45200.0,67.7663,67.7994,67.7083,67.7497,45200.0
2015-04-23 10:20:00,81.76,81.76,81.6,81.61,24000.0,67.758,67.758,67.6254,67.6337,24000.0
2015-04-23 10:25:00,81.6,81.7,81.59,81.69,18300.0,67.6254,67.7083,67.6171,67.7,18300.0
2015-04-23 10:30:00,81.69,81.7,81.63,81.66,18400.0,67.7,67.7083,67.6502,67.6751,18400.0
2015-04-23 10:35:00,81.65,81.68,81.6,81.64,16600.0,67.6668,67.6917,67.6254,67.6585,16600.0
2015-04-23 10:40:00,81.65,81.73,81.61,81.66,39200.0,67.6668,67.7331,67.6337,67.6751,39200.0
2015-04-23 10:45:00,81.67,81.72,81.65,81.67,25000.0,67.6834,67.7248,67.6668,67.6834,25000.0
2015-04-23 10:50:00,81.66,81.7,81.65,81.7,34200.0,67.6751,67.7083,67.6668,67.7083,34200.0
2015-04-23 10:55:00,81.71,81.77,81.62,81.62,21100.0,67.7165,67.7663,67.642,67.642,21100.0
2015-04-23 11:00:00,81.61,81.65,81.59,81.59,11800.0,67.6337,67.6668,67.6171,67.6171,11800.0
2015-04-23 11:05:00,81.59,81.77,81.59,81.72,18900.0,67.6171,67.7663,67.6171,67.7248,18900.0
2015-04-23 11:10:00,81.72,81.72,81.6,81.61,26300.0,67.7248,67.7248,67.6254,67.6337,26300.0
2015-04-23 11:15:00,81.61,81.61,81.55,81.6,13100.0,67.6337,67.6337,67.5839,67.6254,13100.0
2015-04-23 11:20:00,81.59,81.63,81.57,81.59,10700.0,67.6171,67.6502,67.6005,67.6171,10700.0
2015-04-23 11:25:00,81.59,81.71,81.59,81.7,12800.0,67.6171,67.7165,67.6171,67.7083,12800.0
2015-04-23 11:30:00,81.7,81.78,81.65,81.77,14600.0,67.7083,67.7746,67.6668,67.7663,14600.0
2015-04-23 11:35:00,81.76,81.79,81.69,81.7,14000.0,67.758,67.7828,67.7,67.7083,14000.0
2015-04-23 11:40:00,81.69,81.77,81.67,81.7,24700.0,67.7,67.7663,67.6834,67.7083,24700.0
2015-04-23 11:45:00,81.71,81.8,81.71,81.77,20400.0,67.7165,67.7911,67.7165,67.7663,20400.0
2015-04-23 11:50:00,81.77,82.06,81.77,82.06,29100.0,67.7663,68.0066,67.7663,68.0066,29100.0
2015-04-23 11:55:00,82.05,82.12,82.02,82.03,11400.0,67.9983,68.0563,67.9734,67.9817,11400.0
2015-04-23 12:00:00,82.03,82.13,82.02,82.1,20000.0,67.9817,68.0646,67.9734,68.0397,20000.0
2015-04-23 12:05:00,82.1,82.17,82.1,82.14,22400.0,68.0397,68.0978,68.0397,68.0729,22400.0
2015-04-23 12:10:00,82.15,82.24,82.12,82.17,17800.0,68.0812,68.1558,68.0563,68.0978,17800.0
2015-04-23 12:15:00,82.16,82.19,82.14,82.14,9900.0,68.0895,68.1143,68.0729,68.0729,9900.0
2015-04-23 12:20:00,82.15,82.2,82.15,82.18,9300.0,68.0812,68.1226,68.0812,68.106,9300.0
2015-04-23 12:25:00,82.19,82.2,82.11,82.11,14600.0,68.1143,68.1226,68.048,68.048,14600.0
2015-04-23 12:30:00,82.11,82.12,82.07,82.11,14600.0,68.048,68.0563,68.0149,68.048,14600.0
2015-04-23 12:35:00,82.12,82.27,82.12,82.21,15000.0,68.0563,68.1806,68.0563,68.1309,15000.0
2015-04-23 12:40:00,82.22,82.34,82.21,82.21,10900.0,68.1392,68.2386,68.1309,68.1309,10900.0
2015-04-23 12:45:00,82.22,82.25,82.16,82.17,13800.0,68.1392,68.1641,68.0895,68.0978,13800.0
2015-04-23 12:50:00,82.18,82.23,82.16,82.23,11400.0,68.106,68.1475,68.0895,68.1475,11400.0
2015-04-23 12:55:00,82.24,82.26,82.21,82.23,7500.0,68.1558,68.1723,68.1309,68.1475,7500.0
2015-04-23 13:00:00,82.23,82.24,82.16,82.17,20000.0,68.1475,68.1558,68.0895,68.0978,20000.0
2015-04-23 13:05:00,82.17,82.24,82.12,82.24,17700.0,68.0978,68.1558,68.0563,68.1558,17700.0
2015-04-23 13:10:00,82.24,82.27,82.23,82.25,10500.0,68.1558,68.1806,68.1475,68.1641,10500.0
2015-04-23 13:15:00,82.24,82.25,82.14,82.16,9400.0,68.1558,68.1641,68.0729,68.0895,9400.0
2015-04-23 13:20:00,82.15,82.22,82.15,82.22,12300.0,68.0812,68.1392,68.0812,68.1392,12300.0
2015-04-23 13:25:00,82.22,82.24,82.17,82.17,9200.0,68.1392,68.1558,68.0978,68.0978,9200.0
2015-04-23 13:30:00,82.16,82.19,82.13,82.16,23500.0,68.0895,68.1143,68.0646,68.0895,23500.0
2015-04-23 13:35:00,82.17,82.17,82.09,82.11,21000.0,68.0978,68.0978,68.0315,68.048,21000.0
2015-04-23 13:40:00,82.11,82.13,82.07,82.08,13600.0,68.048,68.0646,68.0149,68.0232,13600.0
2015-04-23 13:45:00,82.08,82.11,82.07,82.09,19200.0,68.0232,68.048,68.0149,68.0315,19200.0
2015-04-23 13:50:00,82.09,82.12,82.07,82.08,22800.0,68.0315,68.0563,68.0149,68.0232,22800.0
2015-04-23 13:55:00,82.08,82.12,82.07,82.09,23800.0,68.0232,68.0563,68.0149,68.0315,23800.0
2015-04-23 14:00:00,82.09,82.1,82.03,82.05,24300.0,68.0315,68.0397,67.9817,67.9983,24300.0
2015-04-23 14:05:00,82.06,82.07,82.02,82.02,23700.0,68.0066,68.0149,67.9734,67.9734,23700.0
2015-04-23 14:10:00,82.02,82.07,82.02,82.04,11700.0,67.9734,68.0149,67.9734,67.99,11700.0
2015-04-23 14:15:00,82.03,82.04,81.95,81.95,16400.0,67.9817,67.99,67.9154,67.9154,16400.0
2015-04-23 14:20:00,81.96,81.99,81.93,81.94,12800.0,67.9237,67.9486,67.8989,67.9071,12800.0
2015-04-23 14:25:00,81.93,81.94,81.88,81.93,17600.0,67.8989,67.9071,67.8574,67.8989,17600.0
2015-04-23 14:30:00,81.93,81.96,81.91,81.95,14300.0,67.8989,67.9237,67.8823,67.9154,14300.0
2015-04-23 14:35:00,81.95,81.95,81.84,81.87,22000.0,67.9154,67.9154,67.8243,67.8491,22000.0
2015-04-23 14:40:00,81.87,81.87,81.79,81.81,44500.0,67.8491,67.8491,67.7828,67.7994,44500.0
2015-04-23 14:45:00,81.8,81.83,81.75,81.79,45600.0,67.7911,67.816,67.7497,67.7828,45600.0
2015-04-23 14:50:00,81.79,81.79,81.68,81.73,53700.0,67.7828,67.7828,67.6917,67.7331,53700.0
2015-04-23 14:55:00,81.74,81.76,81.72,81.76,36900.0,67.7414,67.758,67.7248,67.758,36900.0
2015-04-23 15:00:00,81.77,81.91,81.76,81.91,24700.0,67.7663,67.8823,67.758,67.8823,24700.0
2015-04-23 15:05:00,81.9,81.96,81.88,81.94,15800.0,67.874,67.9237,67.8574,67.9071,15800.0
2015-04-23 15:10:00,81.94,82.0,81.94,81.96,27900.0,67.9071,67.9569,67.9071,67.9237,27900.0
2015-04-23 15:15:00,81.96,82.0,81.95,81.97,45600.0,67.9237,67.9569,67.9154,67.932,45600.0
2015-04-23 15:20:00,81.97,81.97,81.92,81.92,22800.0,67.932,67.932,67.8906,67.8906,22800.0
2015-04-23 15:25:00,81.92,82.01,81.92,81.98,18700.0,67.8906,67.9652,67.8906,67.9403,18700.0
2015-04-23 15:30:00,81.99,81.99,81.87,81.89,27700.0,67.9486,67.9486,67.8491,67.8657,27700.0
2015-04-23 15:35:00,81.89,81.97,81.89,81.94,33700.0,67.8657,67.932,67.8657,67.9071,33700.0
2015-04-23 15:40:00,81.93,81.96,81.92,81.93,41800.0,67.8989,67.9237,67.8906,67.8989,41800.0
2015-04-23 15:45:00,81.93,81.94,81.87,81.88,53500.0,67.8989,67.9071,67.8491,67.8574,53500.0
2015-04-23 15:50:00,81.88,81.89,81.76,81.81,85700.0,67.8574,67.8657,67.758,67.7994,85700.0
2015-04-23 15:55:00,81.81,81.87,81.74,81.82,138800.0,67.7994,67.8491,67.7414,67.8077,138800.0
2015-04-24 09:30:00,80.09,80.43,79.7,79.92,201600.0,66.374,66.6557,66.0508,66.2331,201600.0
2015-04-24 09:35:00,79.93,80.12,79.84,80.03,165700.0,66.2414,66.3988,66.1668,66.3243,165700.0
2015-04-24 09:40:00,80.04,80.1,79.75,79.77,96000.0,66.3325,66.3823,66.0922,66.1088,96000.0
2015-04-24 09:45:00,79.8,79.92,79.36,79.84,150900.0,66.1336,66.2331,65.769,66.1668,150900.0
2015-04-24 09:50:00,79.85,80.19,79.83,80.15,130800.0,66.1751,66.4569,66.1585,66.4237,130800.0
2015-04-24 09:55:00,80.17,80.65,80.09,80.42,135500.0,66.4403,66.8381,66.374,66.6475,135500.0
2015-04-24 10:00:00,80.49,80.63,80.39,80.45,72800.0,66.7055,66.8215,66.6226,66.6723,72800.0
2015-04-24 10:05:00,80.54,80.59,80.43,80.48,62500.0,66.7469,66.7883,66.6557,66.6972,62500.0
2015-04-24 10:10:00,80.47,80.64,80.13,80.58,132300.0,66.6889,66.8298,66.4071,66.7801,132300.0
2015-04-24 10:15:00,80.59,80.7,80.57,80.67,60500.0,66.7883,66.8795,66.7718,66.8546,60500.0
2015-04-24 10:20:00,80.67,80.78,80.64,80.75,59400.0,66.8546,66.9458,66.8298,66.9209,59400.0
2015-04-24 10:25:00,80.75,80.79,80.72,80.76,51800.0,66.9209,66.9541,66.8961,66.9292,51800.0
2015-04-24 10:30:00,80.76,80.84,80.73,80.79,56300.0,66.9292,66.9955,66.9044,66.9541,56300.0
2015-04-24 10:35:00,80.8,80.8,80.71,80.77,73300.0,66.9624,66.9624,66.8878,66.9375,73300.0
2015-04-24 10:40:00,80.76,80.77,80.71,80.74,41200.0,66.9292,66.9375,66.8878,66.9127,41200.0
2015-04-24 10:45:00,80.74,80.88,80.73,80.77,70600.0,66.9127,67.0287,66.9044,66.9375,70600.0
2015-04-24 10:50:00,80.78,80.87,80.68,80.71,47500.0,66.9458,67.0204,66.8629,66.8878,47500.0
2015-04-24 10:55:00,80.7,80.7,80.53,80.55,44900.0,66.8795,66.8795,66.7386,66.7552,44900.0
2015-04-24 11:00:00,80.56,80.56,80.36,80.4,51800.0,66.7635,66.7635,66.5977,66.6309,51800.0
2015-04-24 11:05:00,80.4,80.44,80.31,80.33,56700.0,66.6309,66.664,66.5563,66.5729,56700.0
2015-04-24 11:10:00,80.31,80.39,80.21,80.28,54100.0,66.5563,66.6226,66.4734,66.5314,54100.0
2015-04-24 11:15:00,80.28,80.39,80.27,80.38,20500.0,66.5314,66.6226,66.5231,66.6143,20500.0
2015-04-24 11:20:00,80.38,80.38,80.32,80.36,22800.0,66.6143,66.6143,66.5646,66.5977,22800.0
2015-04-24 11:25:00,80.36,80.44,80.35,80.38,17600.0,66.5977,66.664,66.5894,66.6143,17600.0
2015-04-24 11:30:00,80.38,80.48,80.38,80.45,13100.0,66.6143,66.6972,66.6143,66.6723,13100.0
2015-04-24 11:35:00,80.44,80.45,80.36,80.36,21200.0,66.664,66.6723,66.5977,66.5977,21200.0
2015-04-24 11:40:00,80.36,80.38,80.34,80.35,26500.0,66.5977,66.6143,66.5812,66.5894,26500.0
2015-04-24 11:45:00,80.34,80.39,80.31,80.38,19600.0,66.5812,66.6226,66.5563,66.6143,19600.0
2015-04-24 11:50:00,80.39,80.39,80.28,80.3,25000.0,66.6226,66.6226,66.5314,66.548,25000.0
2015-04-24 11:55:00,80.3,80.36,80.29,80.36,13900.0,66.548,66.5977,66.5397,66.5977,13900.0
2015-04-24 12:00:00,80.37,80.45,80.36,80.41,14400.0,66.606,66.6723,66.5977,66.6392,14400.0
2015-04-24 12:05:00,80.41,80.55,80.41,80.5,18200.0,66.6392,66.7552,66.6392,66.7138,18200.0
2015-04-24 12:10:00,80.48,80.53,80.47,80.52,11200.0,66.6972,66.7386,66.6889,66.7303,11200.0
2015-04-24 12:15:00,80.52,80.52,80.41,80.44,9600.0,66.7303,66.7303,66.6392,66.664,9600.0
2015-04-24 12:20:00,80.42,80.52,80.42,80.5,12400.0,66.6475,66.7303,66.6475,66.7138,12400.0
2015-04-24 12:25:00,80.51,80.66,80.51,80.63,14500.0,66.722,66.8464,66.722,66.8215,14500.0
2015-04-24 12:30:00,80.63,80.64,80.54,80.58,14500.0,66.8215,66.8298,66.7469,66.7801,14500.0
2015-04-24 12:35:00,80.57,80.57,80.48,80.55,16600.0,66.7718,66.7718,66.6972,66.7552,16600.0
2015-04-24 12:40:00,80.55,80.57,80.51,80.51,11300.0,66.7552,66.7718,66.722,66.722,11300.0
2015-04-24 12:45:00,80.52,80.54,80.48,80.5,14900.0,66.7303,66.7469,66.6972,66.7138,14900.0
2015-04-24 12:50:00,80.51,80.6,80.5,80.59,11100.0,66.722,66.7966,66.7138,66.7883,11100.0
2015-04-24 12:55:00,80.58,80.61,80.56,80.6,11600.0,66.7801,66.8049,66.7635,66.7966,11600.0
2015-04-24 13:00:00,80.61,80.61,80.52,80.56,19900.0,66.8049,66.8049,66.7303,66.7635,19900.0
2015-04-24 13:05:00,80.57,80.57,80.47,80.5,22500.0,66.7718,66.7718,66.6889,66.7138,22500.0
2015-04-24 13:10:00,80.5,80.53,80.48,80.52,11200.0,66.7138,66.7386,66.6972,66.7303,11200.0
2015-04-24 13:15:00,80.52,80.65,80.52,80.65,12400.0,66.7303,66.8381,66.7303,66.8381,12400.0
2015-04-24 13:20:00,80.66,80.82,80.63,80.8,31800.0,66.8464,66.979,66.8215,66.9624,31800.0
2015-04-24 13:25:00,80.82,80.84,80.71,80.83,30500.0,66.979,66.9955,66.8878,66.9872,30500.0
2015-04-24 13:30:00,80.82,80.86,80.78,80.83,29500.0,66.979,67.0121,66.9458,66.9872,29500.0
2015-04-24 13:35:00,80.82,80.85,80.77,80.84,21800.0,66.979,67.0038,66.9375,66.9955,21800.0
2015-04-24 13:40:00,80.86,81.01,80.86,80.99,30000.0,67.0121,67.1364,67.0121,67.1198,30000.0
2015-04-24 13:45:00,80.99,80.99,80.92,80.95,21600.0,67.1198,67.1198,67.0618,67.0867,21600.0
2015-04-24 13:50:00,80.94,81.06,80.9,80.91,29000.0,67.0784,67.1779,67.0453,67.0535,29000.0
2015-04-24 13:55:00,80.91,80.91,80.78,80.81,9600.0,67.0535,67.0535,66.9458,66.9707,9600.0
2015-04-24 14:00:00,80.78,80.84,80.75,80.77,9100.0,66.9458,66.9955,66.9209,66.9375,9100.0
2015-04-24 14:05:00,80.76,80.81,80.76,80.81,8700.0,66.9292,66.9707,66.9292,66.9707,8700.0
2015-04-24 14:10:00,80.79,80.81,80.73,80.73,8400.0,66.9541,66.9707,66.9044,66.9044,8400.0
2015-04-24 14:15:00,80.71,80.73,80.66,80.7,12400.0,66.8878,66.9044,66.8464,66.8795,12400.0
2015-04-24 14:20:00,80.69,80.74,80.68,80.69,9400.0,66.8712,66.9127,66.8629,66.8712,9400.0
2015-04-24 14:25:00,80.7,80.73,80.68,80.69,9200.0,66.8795,66.9044,66.8629,66.8712,9200.0
2015-04-24 14:30:00,80.71,80.71,80.57,80.57,22300.0,66.8878,66.8878,66.7718,66.7718,22300.0
2015-04-24 14:35:00,80.57,80.58,80.5,80.51,32100.0,66.7718,66.7801,66.7138,66.722,32100.0
2015-04-24 14:40:00,80.52,80.53,80.45,80.53,32900.0,66.7303,66.7386,66.6723,66.7386,32900.0
2015-04-24 14:45:00,80.54,80.65,80.53,80.6,33000.0,66.7469,66.8381,66.7386,66.7966,33000.0
2015-04-24 14:50:00,80.6,80.64,80.49,80.49,20300.0,66.7966,66.8298,66.7055,66.7055,20300.0
2015-04-24 14:55:00,80.48,80.51,80.42,80.51,14300.0,66.6972,66.722,66.6475,66.722,14300.0
2015-04-24 15:00:00,80.51,80.55,80.41,80.43,23900.0,66.722,66.7552,66.6392,66.6557,23900.0
2015-04-24 15:05:00,80.44,80.56,80.43,80.43,21000.0,66.664,66.7635,66.6557,66.6557,21000.0
2015-04-24 15:10:00,80.42,80.59,80.42,80.53,27000.0,66.6475,66.7883,66.6475,66.7386,27000.0
2015-04-24 15:15:00,80.54,80.62,80.53,80.55,32400.0,66.7469,66.8132,66.7386,66.7552,32400.0
2015-04-24 15:20:00,80.55,80.66,80.54,80.57,26100.0,66.7552,66.8464,66.7469,66.7718,26100.0
2015-04-24 15:25:00,80.57,80.57,80.43,80.48,29700.0,66.7718,66.7718,66.6557,66.6972,29700.0
2015-04-24 15:30:00,80.48,80.52,80.45,80.46,39300.0,66.6972,66.7303,66.6723,66.6806,39300.0
2015-04-24 15:35:00,80.46,80.55,80.45,80.48,46100.0,66.6806,66.7552,66.6723,66.6972,46100.0
2015-04-24 15:40:00,80.48,80.56,80.45,80.45,46400.0,66.6972,66.7635,66.6723,66.6723,46400.0
2015-04-24 15:45:00,80.45,80.49,80.42,80.42,72100.0,66.6723,66.7055,66.6475,66.6475,72100.0
2015-04-24 15:50:00,80.42,80.43,80.4,80.43,80100.0,66.6475,66.6557,66.6309,66.6557,80100.0
2015-04-24 15:55:00,80.43,80.47,80.42,80.45,130800.0,66.6557,66.6889,66.6475,66.6723,130800.0
2015-04-27 09:30:00,80.58,80.69,80.45,80.47,48600.0,66.7801,66.8712,66.6723,66.6889,48600.0
2015-04-27 09:35:00,80.46,80.59,80.32,80.57,29900.0,66.6806,66.7883,66.5646,66.7718,29900.0
2015-04-27 09:40:00,80.58,80.76,80.5,80.51,69500.0,66.7801,66.9292,66.7138,66.722,69500.0
2015-04-27 09:45:00,80.54,80.58,80.33,80.5,59600.0,66.7469,66.7801,66.5729,66.7138,59600.0
2015-04-27 09:50:00,80.52,80.87,80.51,80.85,69300.0,66.7303,67.0204,66.722,67.0038,69300.0
2015-04-27 09:55:00,80.86,80.95,80.81,80.86,60600.0,67.0121,67.0867,66.9707,67.0121,60600.0
2015-04-27 10:00:00,80.87,81.0,80.87,80.97,39300.0,67.0204,67.1281,67.0204,67.1033,39300.0
2015-04-27 10:05:00,80.96,80.96,80.83,80.83,34700.0,67.095,67.095,66.9872,66.9872,34700.0
2015-04-27 10:10:00,80.85,80.93,80.83,80.87,42200.0,67.0038,67.0701,66.9872,67.0204,42200.0
2015-04-27 10:15:00,80.89,80.97,80.88,80.96,38900.0,67.037,67.1033,67.0287,67.095,38900.0
2015-04-27 10:20:00,80.97,81.0,80.93,80.94,34100.0,67.1033,67.1281,67.0701,67.0784,34100.0
2015-04-27 10:25:00,80.93,80.95,80.84,80.89,41600.0,67.0701,67.0867,66.9955,67.037,41600.0
2015-04-27 10:30:00,80.88,80.92,80.8,80.81,46900.0,67.0287,67.0618,66.9624,66.9707,46900.0
2015-04-27 10:35:00,80.83,80.88,80.78,80.86,29300.0,66.9872,67.0287,66.9458,67.0121,29300.0
2015-04-27 10:40:00,80.85,80.98,80.84,80.97,37400.0,67.0038,67.1116,66.9955,67.1033,37400.0
2015-04-27 10:45:00,80.97,80.97,80.86,80.9,37200.0,67.1033,67.1033,67.0121,67.0453,37200.0
2015-04-27 10:50:00,80.9,80.9,80.77,80.78,31800.0,67.0453,67.0453,66.9375,66.9458,31800.0
2015-04-27 10:55:00,80.78,80.83,80.65,80.66,95100.0,66.9458,66.9872,66.8381,66.8464,95100.0
2015-04-27 11:00:00,80.66,80.77,80.66,80.73,28300.0,66.8464,66.9375,66.8464,66.9044,28300.0
2015-04-27 11:05:00,80.75,80.75,80.68,80.71,22700.0,66.9209,66.9209,66.8629,66.8878,22700.0
2015-04-27 11:10:00,80.72,80.76,80.71,80.75,41900.0,66.8961,66.9292,66.8878,66.9209,41900.0
2015-04-27 11:15:00,80.75,80.83,80.72,80.79,29700.0,66.9209,66.9872,66.8961,66.9541,29700.0
2015-04-27 11:20:00,80.8,80.89,80.79,80.89,32900.0,66.9624,67.037,66.9541,67.037,32900.0
2015-04-27 11:25:00,80.89,80.9,80.85,80.9,55000.0,67.037,67.0453,67.0038,67.0453,55000.0
2015-04-27 11:30:00,80.89,80.98,80.87,80.97,46100.0,67.037,67.1116,67.0204,67.1033,46100.0
2015-04-27 11:35:00,80.96,80.98,80.92,80.98,24600.0,67.095,67.1116,67.0618,67.1116,24600.0
2015-04-27 11:40:00,80.99,81.07,80.98,81.07,50900.0,67.1198,67.1861,67.1116,67.1861,50900.0
2015-04-27 11:45:00,81.06,81.07,80.99,81.01,31500.0,67.1779,67.1861,67.1198,67.1364,31500.0
2015-04-27 11:50:00,81.01,81.03,80.95,80.96,27100.0,67.1364,67.153,67.0867,67.095,27100.0
2015-04-27 11:55:00,80.97,80.99,80.91,80.97,27600.0,67.1033,67.1198,67.0535,67.1033,27600.0
2015-04-27 12:00:00,80.98,81.03,80.92,81.03,19600.0,67.1116,67.153,67.0618,67.153,19600.0
2015-04-27 12:05:00,81.03,81.06,81.01,81.02,20100.0,67.153,67.1779,67.1364,67.1447,20100.0
2015-04-27 12:10:00,81.01,81.05,80.99,81.03,28600.0,67.1364,67.1696,67.1198,67.153,28600.0
2015-04-27 12:15:00,81.02,81.03,80.92,80.92,23500.0,67.1447,67.153,67.0618,67.0618,23500.0
2015-04-27 12:20:00,80.9,80.97,80.89,80.91,19300.0,67.0453,67.1033,67.037,67.0535,19300.0
2015-04-27 12:25:00,80.9,80.97,80.85,80.92,20200.0,67.0453,67.1033,67.0038,67.0618,20200.0
2015-04-27 12:30:00,80.92,80.95,80.8,80.83,14700.0,67.0618,67.0867,66.9624,66.9872,14700.0
2015-04-27 12:35:00,80.83,80.92,80.82,80.89,10800.0,66.9872,67.0618,66.979,67.037,10800.0
2015-04-27 12:40:00,80.88,80.91,80.85,80.86,9300.0,67.0287,67.0535,67.0038,67.0121,9300.0
2015-04-27 12:45:00,80.85,80.88,80.8,80.85,12300.0,67.0038,67.0287,66.9624,67.0038,12300.0
2015-04-27 12:50:00,80.84,80.88,80.75,80.78,18500.0,66.9955,67.0287,66.9209,66.9458,18500.0
2015-04-27 12:55:00,80.78,80.78,80.74,80.78,11700.0,66.9458,66.9458,66.9127,66.9458,11700.0
2015-04-27 13:00:00,80.77,80.85,80.74,80.82,15100.0,66.9375,67.0038,66.9127,66.979,15100.0
2015-04-27 13:05:00,80.84,80.84,80.79,80.82,7900.0,66.9955,66.9955,66.9541,66.979,7900.0
2015-04-27 13:10:00,80.81,80.85,80.77,80.77,14400.0,66.9707,67.0038,66.9375,66.9375,14400.0
2015-04-27 13:15:00,80.77,80.78,80.69,80.71,29500.0,66.9375,66.9458,66.8712,66.8878,29500.0
2015-04-27 13:20:00,80.71,80.72,80.58,80.58,38800.0,66.8878,66.8961,66.7801,66.7801,38800.0
2015-04-27 13:25:00,80.58,80.67,80.56,80.64,12900.0,66.7801,66.8546,66.7635,66.8298,12900.0
2015-04-27 13:30:00,80.65,80.75,80.64,80.71,14600.0,66.8381,66.9209,66.8298,66.8878,14600.0
2015-04-27 13:35:00,80.71,80.82,80.71,80.81,10800.0,66.8878,66.979,66.8878,66.9707,10800.0
2015-04-27 13:40:00,80.81,80.82,80.77,80.77,11200.0,66.9707,66.979,66.9375,66.9375,11200.0
2015-04-27 13:45:00,80.77,80.79,80.66,80.66,19900.0,66.9375,66.9541,66.8464,66.8464,19900.0
2015-04-27 13:50:00,80.67,80.69,80.6,80.61,13300.0,66.8546,66.8712,66.7966,66.8049,13300.0
2015-04-27 13:55:00,80.59,80.64,80.58,80.58,15600.0,66.7883,66.8298,66.7801,66.7801,15600.0
2015-04-27 14:00:00,80.59,80.61,80.57,80.58,13400.0,66.7883,66.8049,66.7718,66.7801,13400.0
2015-04-27 14:05:00,80.57,80.62,80.56,80.56,11000.0,66.7718,66.8132,66.7635,66.7635,11000.0
2015-04-27 14:10:00,80.56,80.58,80.54,80.56,9200.0,66.7635,66.7801,66.7469,66.7635,9200.0
2015-04-27 14:15:00,80.55,80.59,80.5,80.59,10100.0,66.7552,66.7883,66.7138,66.7883,10100.0
2015-04-27 14:20:00,80.6,80.63,80.57,80.61,11400.0,66.7966,66.8215,66.7718,66.8049,11400.0
2015-04-27 14:25:00,80.62,80.75,80.62,80.71,16300.0,66.8132,66.9209,66.8132,66.8878,16300.0
2015-04-27 14:30:00,80.71,80.74,80.64,80.69,8700.0,66.8878,66.9127,66.8298,66.8712,8700.0
2015-04-27 14:35:00,80.69,80.7,80.56,80.58,13100.0,66.8712,66.8795,66.7635,66.7801,13100.0
2015-04-27 14:40:00,80.58,80.68,80.58,80.66,17700.0,66.7801,66.8629,66.7801,66.8464,17700.0
2015-04-27 14:45:00,80.67,80.68,80.63,80.63,13900.0,66.8546,66.8629,66.8215,66.8215,13900.0
2015-04-27 14:50:00,80.64,80.66,80.58,80.58,18700.0,66.8298,66.8464,66.7801,66.7801,18700.0
2015-04-27 14:55:00,80.58,80.65,80.58,80.65,13500.0,66.7801,66.8381,66.7801,66.8381,13500.0
2015-04-27 15:00:00,80.65,80.7,80.62,80.66,22700.0,66.8381,66.8795,66.8132,66.8464,22700.0
2015-04-27 15:05:00,80.67,80.68,80.61,80.61,17700.0,66.8546,66.8629,66.8049,66.8049,17700.0
2015-04-27 15:10:00,80.6,80.63,80.57,80.59,21700.0,66.7966,66.8215,66.7718,66.7883,21700.0
2015-04-27 15:15:00,80.59,80.62,80.47,80.48,26100.0,66.7883,66.8132,66.6889,66.6972,26100.0
2015-04-27 15:20:00,80.48,80.6,80.48,80.56,20100.0,66.6972,66.7966,66.6972,66.7635,20100.0
2015-04-27 15:25:00,80.56,80.62,80.55,80.58,20600.0,66.7635,66.8132,66.7552,66.7801,20600.0
2015-04-27 15:30:00,80.58,80.6,80.5,80.5,31400.0,66.7801,66.7966,66.7138,66.7138,31400.0
2015-04-27 15:35:00,80.49,80.53,80.42,80.49,40600.0,66.7055,66.7386,66.6475,66.7055,40600.0
2015-04-27 15:40:00,80.49,80.49,80.4,80.46,49000.0,66.7055,66.7055,66.6309,66.6806,49000.0
2015-04-27 15:45:00,80.45,80.46,80.35,80.41,60300.0,66.6723,66.6806,66.5894,66.6392,60300.0
2015-04-27 15:50:00,80.4,80.4,80.32,80.39,65500.0,66.6309,66.6309,66.5646,66.6226,65500.0
2015-04-27 15:55:00,80.37,80.38,80.3,80.37,110300.0,66.606,66.6143,66.548,66.606,110300.0
2015-04-28 09:30:00,80.52,80.92,80.52,80.67,66800.0,66.7303,67.0618,66.7303,66.8546,66800.0
2015-04-28 09:35:00,80.68,80.8,80.58,80.66,37100.0,66.8629,66.9624,66.7801,66.8464,37100.0
2015-04-28 09:40:00,80.66,80.73,80.52,80.63,36300.0,66.8464,66.9044,66.7303,66.8215,36300.0
2015-04-28 09:45:00,80.63,80.7,80.28,80.29,53400.0,66.8215,66.8795,66.5314,66.5397,53400.0
2015-04-28 09:50:00,80.31,80.48,80.3,80.45,27200.0,66.5563,66.6972,66.548,66.6723,27200.0
2015-04-28 09:55:00,80.45,80.48,80.37,80.4,20400.0,66.6723,66.6972,66.606,66.6309,20400.0
2015-04-28 10:00:00,80.38,80.45,80.35,80.38,30500.0,66.6143,66.6723,66.5894,66.6143,30500.0
2015-04-28 10:05:00,80.38,80.45,80.11,80.23,42700.0,66.6143,66.6723,66.3906,66.49,42700.0
2015-04-28 10:10:00,80.22,80.23,80.1,80.12,11800.0,66.4817,66.49,66.3823,66.3988,11800.0
2015-04-28 10:15:00,80.1,80.17,80.07,80.09,15700.0,66.3823,66.4403,66.3574,66.374,15700.0
2015-04-28 10:20:00,80.09,80.17,80.06,80.09,19900.0,66.374,66.4403,66.3491,66.374,19900.0
2015-04-28 10:25:00,80.1,80.2,80.09,80.13,35700.0,66.3823,66.4651,66.374,66.4071,35700.0
2015-04-28 10:30:00,80.12,80.23,80.1,80.23,14700.0,66.3988,66.49,66.3823,66.49,14700.0
2015-04-28 10:35:00,80.23,80.24,80.07,80.12,37500.0,66.49,66.4983,66.3574,66.3988,37500.0
2015-04-28 10:40:00,80.12,80.27,80.1,80.26,15400.0,66.3988,66.5231,66.3823,66.5149,15400.0
2015-04-28 10:45:00,80.27,80.3,80.22,80.25,10800.0,66.5231,66.548,66.4817,66.5066,10800.0
2015-04-28 10:50:00,80.25,80.36,80.24,80.24,18500.0,66.5066,66.5977,66.4983,66.4983,18500.0
2015-04-28 10:55:00,80.23,80.3,80.21,80.25,8900.0,66.49,66.548,66.4734,66.5066,8900.0
2015-04-28 11:00:00,80.25,80.48,80.25,80.48,11500.0,66.5066,66.6972,66.5066,66.6972,11500.0
2015-04-28 11:05:00,80.48,80.48,80.37,80.4,7600.0,66.6972,66.6972,66.606,66.6309,7600.0
2015-04-28 11:10:00,80.4,80.5,80.36,80.37,22900.0,66.6309,66.7138,66.5977,66.606,22900.0
2015-04-28 11:15:00,80.38,80.4,80.3,80.31,12700.0,66.6143,66.6309,66.548,66.5563,12700.0
2015-04-28 11:20:00,80.31,80.33,80.29,80.31,8800.0,66.5563,66.5729,66.5397,66.5563,8800.0
2015-04-28 11:25:00,80.31,80.42,80.31,80.37,16100.0,66.5563,66.6475,66.5563,66.606,16100.0
2015-04-28 11:30:00,80.37,80.43,80.35,80.43,14800.0,66.606,66.6557,66.5894,66.6557,14800.0
2015-04-28 11:35:00,80.44,80.61,80.44,80.54,10800.0,66.664,66.8049,66.664,66.7469,10800.0
2015-04-28 11:40:00,80.52,80.52,80.45,80.49,8300.0,66.7303,66.7303,66.6723,66.7055,8300.0
2015-04-28 11:45:00,80.49,80.56,80.44,80.56,12200.0,66.7055,66.7635,66.664,66.7635,12200.0
2015-04-28 11:50:00,80.55,80.58,80.46,80.46,11200.0,66.7552,66.7801,66.6806,66.6806,11200.0
2015-04-28 11:55:00,80.46,80.46,80.36,80.42,12200.0,66.6806,66.6806,66.5977,66.6475,12200.0
2015-04-28 12:00:00,80.42,80.46,80.35,80.35,10000.0,66.6475,66.6806,66.5894,66.5894,10000.0
2015-04-28 12:05:00,80.36,80.39,80.35,80.39,10600.0,66.5977,66.6226,66.5894,66.6226,10600.0
2015-04-28 12:10:00,80.4,80.41,80.34,80.34,10500.0,66.6309,66.6392,66.5812,66.5812,10500.0
2015-04-28 12:15:00,80.35,80.35,80.32,80.33,17100.0,66.5894,66.5894,66.5646,66.5729,17100.0
2015-04-28 12:20:00,80.33,80.37,80.31,80.36,12600.0,66.5729,66.606,66.5563,66.5977,12600.0
2015-04-28 12:25:00,80.35,80.45,80.35,80.38,9000.0,66.5894,66.6723,66.5894,66.6143,9000.0
2015-04-28 12:30:00,80.38,80.5,80.37,80.47,7600.0,66.6143,66.7138,66.606,66.6889,7600.0
2015-04-28 12:35:00,80.47,80.49,80.38,80.38,13500.0,66.6889,66.7055,66.6143,66.6143,13500.0
2015-04-28 12:40:00,80.38,80.44,80.37,80.43,4600.0,66.6143,66.664,66.606,66.6557,4600.0
2015-04-28 12:45:00,80.44,80.51,80.44,80.44,12000.0,66.664,66.722,66.664,66.664,12000.0
2015-04-28 12:50:00,80.45,80.55,80.44,80.54,7800.0,66.6723,66.7552,66.664,66.7469,7800.0
2015-04-28 12:55:00,80.56,80.59,80.52,80.53,8400.0,66.7635,66.7883,66.7303,66.7386,8400.0
2015-04-28 13:00:00,80.52,80.55,80.48,80.55,6500.0,66.7303,66.7552,66.6972,66.7552,6500.0
2015-04-28 13:05:00,80.54,80.56,80.53,80.53,6300.0,66.7469,66.7635,66.7386,66.7386,6300.0
2015-04-28 13:10:00,80.53,80.57,80.46,80.5,11600.0,66.7386,66.7718,66.6806,66.7138,11600.0
2015-04-28 13:15:00,80.49,80.53,80.47,80.52,4400.0,66.7055,66.7386,66.6889,66.7303,4400.0
2015-04-28 13:20:00,80.51,80.57,80.5,80.51,9800.0,66.722,66.7718,66.7138,66.722,9800.0
2015-04-28 13:25:00,80.52,80.53,80.46,80.48,17600.0,66.7303,66.7386,66.6806,66.6972,17600.0
2015-04-28 13:30:00,80.48,80.48,80.43,80.43,17500.0,66.6972,66.6972,66.6557,66.6557,17500.0
2015-04-28 13:35:00,80.43,80.49,80.41,80.49,11000.0,66.6557,66.7055,66.6392,66.7055,11000.0
2015-04-28 13:40:00,80.48,80.55,80.48,80.55,4000.0,66.6972,66.7552,66.6972,66.7552,4000.0
2015-04-28 13:45:00,80.55,80.56,80.5,80.51,9000.0,66.7552,66.7635,66.7138,66.722,9000.0
2015-04-28 13:50:00,80.52,80.54,80.5,80.52,7300.0,66.7303,66.7469,66.7138,66.7303,7300.0
2015-04-28 13:55:00,80.52,80.54,80.48,80.48,8800.0,66.7303,66.7469,66.6972,66.6972,8800.0
2015-04-28 14:00:00,80.48,80.48,80.37,80.4,22000.0,66.6972,66.6972,66.606,66.6309,22000.0
2015-04-28 14:05:00,80.4,80.43,80.4,80.43,17600.0,66.6309,66.6557,66.6309,66.6557,17600.0
2015-04-28 14:10:00,80.42,80.5,80.41,80.47,10900.0,66.6475,66.7138,66.6392,66.6889,10900.0
2015-04-28 14:15:00,80.47,80.49,80.45,80.47,11600.0,66.6889,66.7055,66.6723,66.6889,11600.0
2015-04-28 14:20:00,80.46,80.47,80.41,80.46,11000.0,66.6806,66.6889,66.6392,66.6806,11000.0
2015-04-28 14:25:00,80.46,80.54,80.46,80.53,11200.0,66.6806,66.7469,66.6806,66.7386,11200.0
2015-04-28 14:30:00,80.53,80.6,80.52,80.59,11400.0,66.7386,66.7966,66.7303,66.7883,11400.0
2015-04-28 14:35:00,80.59,80.63,80.58,80.61,13900.0,66.7883,66.8215,66.7801,66.8049,13900.0
2015-04-28 14:40:00,80.62,80.66,80.61,80.63,11100.0,66.8132,66.8464,66.8049,66.8215,11100.0
2015-04-28 14:45:00,80.64,80.66,80.61,80.61,7300.0,66.8298,66.8464,66.8049,66.8049,7300.0
2015-04-28 14:50:00,80.61,80.66,80.6,80.65,16900.0,66.8049,66.8464,66.7966,66.8381,16900.0
2015-04-28 14:55:00,80.65,80.7,80.64,80.68,15600.0,66.8381,66.8795,66.8298,66.8629,15600.0
2015-04-28 15:00:00,80.68,80.7,80.65,80.67,13100.0,66.8629,66.8795,66.8381,66.8546,13100.0
2015-04-28 15:05:00,80.68,80.76,80.68,80.76,23500.0,66.8629,66.9292,66.8629,66.9292,23500.0
2015-04-28 15:10:00,80.76,80.8,80.74,80.78,11600.0,66.9292,66.9624,66.9127,66.9458,11600.0
2015-04-28 15:15:00,80.78,80.8,80.73,80.73,11100.0,66.9458,66.9624,66.9044,66.9044,11100.0
2015-04-28 15:20:00,80.74,80.77,80.73,80.76,11200.0,66.9127,66.9375,66.9044,66.9292,11200.0
2015-04-28 15:25:00,80.77,80.79,80.75,80.79,13900.0,66.9375,66.9541,66.9209,66.9541,13900.0
2015-04-28 15:30:00,80.79,80.82,80.79,80.81,15700.0,66.9541,66.979,66.9541,66.9707,15700.0
2015-04-28 15:35:00,80.8,80.82,80.74,80.75,41100.0,66.9624,66.979,66.9127,66.9209,41100.0
2015-04-28 15:40:00,80.74,80.75,80.68,80.69,40100.0,66.9127,66.9209,66.8629,66.8712,40100.0
2015-04-28 15:45:00,80.7,80.74,80.64,80.65,50600.0,66.8795,66.9127,66.8298,66.8381,50600.0
2015-04-28 15:50:00,80.64,80.71,80.62,80.69,52800.0,66.8298,66.8878,66.8132,66.8712,52800.0
2015-04-28 15:55:00,80.7,80.75,80.67,80.75,107100.0,66.8795,66.9209,66.8546,66.9209,107100.0
2015-04-29 09:30:00,80.6,80.99,80.33,80.65,79600.0,66.7966,67.1198,66.5729,66.8381,79600.0
2015-04-29 09:35:00,80.67,80.79,80.59,80.74,21500.0,66.8546,66.9541,66.7883,66.9127,21500.0
2015-04-29 09:40:00,80.74,80.86,80.65,80.82,17500.0,66.9127,67.0121,66.8381,66.979,17500.0
2015-04-29 09:45:00,80.82,80.93,80.76,80.76,28200.0,66.979,67.0701,66.9292,66.9292,28200.0
2015-04-29 09:50:00,80.73,80.78,80.64,80.76,21000.0,66.9044,66.9458,66.8298,66.9292,21000.0
2015-04-29 09:55:00,80.77,80.78,80.5,80.51,52400.0,66.9375,66.9458,66.7138,66.722,52400.0
2015-04-29 10:00:00,80.52,80.53,80.33,80.36,29600.0,66.7303,66.7386,66.5729,66.5977,29600.0
2015-04-29 10:05:00,80.36,80.37,80.11,80.17,37500.0,66.5977,66.606,66.3906,66.4403,37500.0
2015-04-29 10:10:00,80.15,80.35,80.14,80.29,20700.0,66.4237,66.5894,66.4154,66.5397,20700.0
2015-04-29 10:15:00,80.29,80.31,80.18,80.27,50700.0,66.5397,66.5563,66.4486,66.5231,50700.0
2015-04-29 10:20:00,80.25,80.25,80.04,80.11,36600.0,66.5066,66.5066,66.3325,66.3906,36600.0
2015-04-29 10:25:00,80.09,80.22,80.08,80.14,23700.0,66.374,66.4817,66.3657,66.4154,23700.0
2015-04-29 10:30:00,80.13,80.31,80.11,80.31,13800.0,66.4071,66.5563,66.3906,66.5563,13800.0
2015-04-29 10:35:00,80.33,80.37,80.31,80.33,13700.0,66.5729,66.606,66.5563,66.5729,13700.0
2015-04-29 10:40:00,80.34,80.36,80.28,80.35,15900.0,66.5812,66.5977,66.5314,66.5894,15900.0
2015-04-29 10:45:00,80.35,80.44,80.32,80.41,29800.0,66.5894,66.664,66.5646,66.6392,29800.0
2015-04-29 10:50:00,80.4,80.46,80.3,80.3,12600.0,66.6309,66.6806,66.548,66.548,12600.0
2015-04-29 10:55:00,80.3,80.38,80.24,80.35,10600.0,66.548,66.6143,66.4983,66.5894,10600.0
2015-04-29 11:00:00,80.33,80.47,80.33,80.46,9400.0,66.5729,66.6889,66.5729,66.6806,9400.0
2015-04-29 11:05:00,80.46,80.52,80.46,80.51,9300.0,66.6806,66.7303,66.6806,66.722,9300.0
2015-04-29 11:10:00,80.52,80.56,80.45,80.47,10900.0,66.7303,66.7635,66.6723,66.6889,10900.0
2015-04-29 11:15:00,80.5,80.51,80.47,80.5,11400.0,66.7138,66.722,66.6889,66.7138,11400.0
2015-04-29 11:20:00,80.5,80.57,80.48,80.54,13900.0,66.7138,66.7718,66.6972,66.7469,13900.0
2015-04-29 11:25:00,80.55,80.57,80.41,80.43,14700.0,66.7552,66.7718,66.6392,66.6557,14700.0
2015-04-29 11:30:00,80.44,80.46,80.35,80.36,11500.0,66.664,66.6806,66.5894,66.5977,11500.0
2015-04-29 11:35:00,80.37,80.37,80.25,80.27,23400.0,66.606,66.606,66.5066,66.5231,23400.0
2015-04-29 11:40:00,80.27,80.32,80.22,80.22,8600.0,66.5231,66.5646,66.4817,66.4817,8600.0
2015-04-29 11:45:00,80.22,80.25,80.2,80.25,9600.0,66.4817,66.5066,66.4651,66.5066,9600.0
2015-04-29 11:50:00,80.24,80.25,80.21,80.23,14700.0,66.4983,66.5066,66.4734,66.49,14700.0
2015-04-29 11:55:00,80.25,80.27,80.16,80.17,17500.0,66.5066,66.5231,66.432,66.4403,17500.0
2015-04-29 12:00:00,80.18,80.21,80.16,80.2,15300.0,66.4486,66.4734,66.432,66.4651,15300.0
2015-04-29 12:05:00,80.21,80.25,80.17,80.19,15500.0,66.4734,66.5066,66.4403,66.4569,15500.0
2015-04-29 12:10:00,80.18,80.21,79.95,80.0,48900.0,66.4486,66.4734,66.258,66.2994,48900.0
2015-04-29 12:15:00,80.0,80.02,79.91,79.95,12800.0,66.2994,66.316,66.2248,66.258,12800.0
2015-04-29 12:20:00,79.96,80.05,79.95,80.01,11600.0,66.2662,66.3408,66.258,66.3077,11600.0
2015-04-29 12:25:00,80.01,80.01,79.86,79.9,17800.0,66.3077,66.3077,66.1834,66.2165,17800.0
2015-04-29 12:30:00,79.91,79.94,79.84,79.93,14300.0,66.2248,66.2497,66.1668,66.2414,14300.0
2015-04-29 12:35:00,79.94,80.0,79.94,79.96,7400.0,66.2497,66.2994,66.2497,66.2662,7400.0
2015-04-29 12:40:00,79.96,80.07,79.93,80.05,9000.0,66.2662,66.3574,66.2414,66.3408,9000.0
2015-04-29 12:45:00,80.05,80.07,80.02,80.03,12300.0,66.3408,66.3574,66.316,66.3243,12300.0
2015-04-29 12:50:00,80.03,80.09,80.03,80.05,9100.0,66.3243,66.374,66.3243,66.3408,9100.0
2015-04-29 12:55:00,80.06,80.17,80.06,80.1,11600.0,66.3491,66.4403,66.3491,66.3823,11600.0
2015-04-29 13:00:00,80.12,80.13,80.07,80.1,9800.0,66.3988,66.4071,66.3574,66.3823,9800.0
2015-04-29 13:05:00,80.1,80.14,80.02,80.06,10600.0,66.3823,66.4154,66.316,66.3491,10600.0
2015-04-29 13:10:00,80.06,80.13,80.03,80.13,6200.0,66.3491,66.4071,66.3243,66.4071,6200.0
2015-04-29 13:15:00,80.12,80.15,80.05,80.06,16600.0,66.3988,66.4237,66.3408,66.3491,16600.0
2015-04-29 13:20:00,80.05,80.09,79.96,80.01,23000.0,66.3408,66.374,66.2662,66.3077,23000.0
2015-04-29 13:25:00,80.02,80.04,79.92,79.98,11900.0,66.316,66.3325,66.2331,66.2828,11900.0
2015-04-29 13:30:00,79.99,80.02,79.97,79.99,8600.0,66.2911,66.316,66.2745,66.2911,8600.0
2015-04-29 13:35:00,79.99,80.01,79.97,80.0,18300.0,66.2911,66.3077,66.2745,66.2994,18300.0
2015-04-29 13:40:00,79.99,80.15,79.99,80.14,25300.0,66.2911,66.4237,66.2911,66.4154,25300.0
2015-04-29 13:45:00,80.14,80.2,80.13,80.2,26400.0,66.4154,66.4651,66.4071,66.4651,26400.0
2015-04-29 13:50:00,80.21,80.24,80.18,80.22,13400.0,66.4734,66.4983,66.4486,66.4817,13400.0
2015-04-29 13:55:00,80.21,80.26,80.13,80.14,13800.0,66.4734,66.5149,66.4071,66.4154,13800.0
2015-04-29 14:00:00,80.17,80.29,79.92,80.12,20700.0,66.4403,66.5397,66.2331,66.3988,20700.0
2015-04-29 14:05:00,80.17,80.28,80.1,80.14,34500.0,66.4403,66.5314,66.3823,66.4154,34500.0
2015-04-29 14:10:00,80.17,80.21,80.01,80.06,16700.0,66.4403,66.4734,66.3077,66.3491,16700.0
2015-04-29 14:15:00,80.06,80.33,80.06,80.25,18300.0,66.3491,66.5729,66.3491,66.5066,18300.0
2015-04-29 14:20:00,80.26,80.39,80.21,80.34,13800.0,66.5149,66.6226,66.4734,66.5812,13800.0
2015-04-29 14:25:00,80.35,80.38,80.29,80.36,8300.0,66.5894,66.6143,66.5397,66.5977,8300.0
2015-04-29 14:30:00,80.36,80.54,80.31,80.53,12500.0,66.5977,66.7469,66.5563,66.7386,12500.0
2015-04-29 14:35:00,80.53,80.63,80.5,80.59,26900.0,66.7386,66.8215,66.7138,66.7883,26900.0
2015-04-29 14:40:00,80.6,80.64,80.53,80.6,14300.0,66.7966,66.8298,66.7386,66.7966,14300.0
2015-04-29 14:45:00,80.58,80.58,80.47,80.51,21300.0,66.7801,66.7801,66.6889,66.722,21300.0
2015-04-29 14:50:00,80.5,80.53,80.44,80.49,15300.0,66.7138,66.7386,66.664,66.7055,15300.0
2015-04-29 14:55:00,80.49,80.52,80.47,80.48,12400.0,66.7055,66.7303,66.6889,66.6972,12400.0
2015-04-29 15:00:00,80.48,80.54,80.34,80.35,16400.0,66.6972,66.7469,66.5812,66.5894,16400.0
2015-04-29 15:05:00,80.36,80.42,80.33,80.4,13000.0,66.5977,66.6475,66.5729,66.6309,13000.0
2015-04-29 15:10:00,80.39,80.43,80.27,80.43,18200.0,66.6226,66.6557,66.5231,66.6557,18200.0
2015-04-29 15:15:00,80.43,80.48,80.36,80.46,11200.0,66.6557,66.6972,66.5977,66.6806,11200.0
2015-04-29 15:20:00,80.46,80.49,80.4,80.4,17700.0,66.6806,66.7055,66.6309,66.6309,17700.0
2015-04-29 15:25:00,80.41,80.43,80.35,80.35,17300.0,66.6392,66.6557,66.5894,66.5894,17300.0
2015-04-29 15:30:00,80.36,80.44,80.35,80.42,20400.0,66.5977,66.664,66.5894,66.6475,20400.0
2015-04-29 15:35:00,80.42,80.54,80.41,80.48,21200.0,66.6475,66.7469,66.6392,66.6972,21200.0
2015-04-29 15:40:00,80.47,80.48,80.35,80.38,31100.0,66.6889,66.6972,66.5894,66.6143,31100.0
2015-04-29 15:45:00,80.38,80.38,80.31,80.37,39000.0,66.6143,66.6143,66.5563,66.606,39000.0
2015-04-29 15:50:00,80.37,80.37,80.28,80.33,35800.0,66.606,66.606,66.5314,66.5729,35800.0
2015-04-29 15:55:00,80.33,80.4,80.33,80.36,46600.0,66.5729,66.6309,66.5729,66.5977,46600.0
2015-04-30 09:30:00,80.23,80.55,80.05,80.53,42400.0,66.49,66.7552,66.3408,66.7386,42400.0
2015-04-30 09:35:00,80.53,80.55,80.27,80.33,20400.0,66.7386,66.7552,66.5231,66.5729,20400.0
2015-04-30 09:40:00,80.33,80.45,80.16,80.25,26700.0,66.5729,66.6723,66.432,66.5066,26700.0
2015-04-30 09:45:00,80.26,80.46,80.24,80.38,31300.0,66.5149,66.6806,66.4983,66.6143,31300.0
2015-04-30 09:50:00,80.36,80.36,80.14,80.2,29200.0,66.5977,66.5977,66.4154,66.4651,29200.0
2015-04-30 09:55:00,80.22,80.24,79.98,80.0,29100.0,66.4817,66.4983,66.2828,66.2994,29100.0
2015-04-30 10:00:00,79.98,79.98,79.82,79.9,30500.0,66.2828,66.2828,66.1502,66.2165,30500.0
2015-04-30 10:05:00,79.92,80.01,79.9,79.96,25800.0,66.2331,66.3077,66.2165,66.2662,25800.0
2015-04-30 10:10:00,79.98,80.15,79.94,80.07,35500.0,66.2828,66.4237,66.2497,66.3574,35500.0
2015-04-30 10:15:00,80.09,80.12,80.0,80.05,33300.0,66.374,66.3988,66.2994,66.3408,33300.0
2015-04-30 10:20:00,80.06,80.1,79.93,79.96,19200.0,66.3491,66.3823,66.2414,66.2662,19200.0
2015-04-30 10:25:00,79.97,79.99,79.84,79.89,28900.0,66.2745,66.2911,66.1668,66.2082,28900.0
2015-04-30 10:30:00,79.89,80.03,79.89,80.0,14100.0,66.2082,66.3243,66.2082,66.2994,14100.0
2015-04-30 10:35:00,80.01,80.04,79.9,79.92,22000.0,66.3077,66.3325,66.2165,66.2331,22000.0
2015-04-30 10:40:00,79.93,79.99,79.87,79.98,18100.0,66.2414,66.2911,66.1917,66.2828,18100.0
2015-04-30 10:45:00,79.98,80.17,79.96,80.14,19600.0,66.2828,66.4403,66.2662,66.4154,19600.0
2015-04-30 10:50:00,80.13,80.18,80.04,80.04,17300.0,66.4071,66.4486,66.3325,66.3325,17300.0
2015-04-30 10:55:00,80.03,80.15,79.99,80.14,24700.0,66.3243,66.4237,66.2911,66.4154,24700.0
2015-04-30 11:00:00,80.12,80.29,80.12,80.29,26900.0,66.3988,66.5397,66.3988,66.5397,26900.0
2015-04-30 11:05:00,80.29,80.39,80.29,80.3,21800.0,66.5397,66.6226,66.5397,66.548,21800.0
2015-04-30 11:10:00,80.29,80.39,80.27,80.37,18700.0,66.5397,66.6226,66.5231,66.606,18700.0
2015-04-30 11:15:00,80.37,80.4,80.33,80.4,21800.0,66.606,66.6309,66.5729,66.6309,21800.0
2015-04-30 11:20:00,80.41,80.5,80.37,80.44,23400.0,66.6392,66.7138,66.606,66.664,23400.0
2015-04-30 11:25:00,80.42,80.51,80.4,80.48,31600.0,66.6475,66.722,66.6309,66.6972,31600.0
2015-04-30 11:30:00,80.5,80.62,80.5,80.56,23700.0,66.7138,66.8132,66.7138,66.7635,23700.0
2015-04-30 11:35:00,80.57,80.58,80.51,80.56,17300.0,66.7718,66.7801,66.722,66.7635,17300.0
2015-04-30 11:40:00,80.57,80.61,80.53,80.6,18400.0,66.7718,66.8049,66.7386,66.7966,18400.0
2015-04-30 11:45:00,80.59,80.62,80.54,80.56,8500.0,66.7883,66.8132,66.7469,66.7635,8500.0
2015-04-30 11:50:00,80.55,80.56,80.45,80.5,22200.0,66.7552,66.7635,66.6723,66.7138,22200.0
2015-04-30 11:55:00,80.5,80.52,80.31,80.31,26500.0,66.7138,66.7303,66.5563,66.5563,26500.0
2015-04-30 12:00:00,80.3,80.38,80.3,80.35,20900.0,66.548,66.6143,66.548,66.5894,20900.0
2015-04-30 12:05:00,80.34,80.45,80.34,80.4,35600.0,66.5812,66.6723,66.5812,66.6309,35600.0
2015-04-30 12:10:00,80.4,80.47,80.36,80.44,23300.0,66.6309,66.6889,66.5977,66.664,23300.0
2015-04-30 12:15:00,80.45,80.55,80.45,80.53,20000.0,66.6723,66.7552,66.6723,66.7386,20000.0
2015-04-30 12:20:00,80.52,80.57,80.44,80.57,14700.0,66.7303,66.7718,66.664,66.7718,14700.0
2015-04-30 12:25:00,80.57,80.57,80.44,80.48,10100.0,66.7718,66.7718,66.664,66.6972,10100.0
2015-04-30 12:30:00,80.48,80.48,80.4,80.46,12500.0,66.6972,66.6972,66.6309,66.6806,12500.0
2015-04-30 12:35:00,80.45,80.47,80.39,80.4,12000.0,66.6723,66.6889,66.6226,66.6309,12000.0
2015-04-30 12:40:00,80.42,80.46,80.41,80.45,11400.0,66.6475,66.6806,66.6392,66.6723,11400.0
2015-04-30 12:45:00,80.45,80.46,80.36,80.41,18000.0,66.6723,66.6806,66.5977,66.6392,18000.0
2015-04-30 12:50:00,80.4,80.41,80.27,80.28,10900.0,66.6309,66.6392,66.5231,66.5314,10900.0
2015-04-30 12:55:00,80.28,80.43,80.27,80.43,8700.0,66.5314,66.6557,66.5231,66.6557,8700.0
2015-04-30 13:00:00,80.42,80.47,80.38,80.47,10800.0,66.6475,66.6889,66.6143,66.6889,10800.0
2015-04-30 13:05:00,80.48,80.53,80.44,80.49,7000.0,66.6972,66.7386,66.664,66.7055,7000.0
2015-04-30 13:10:00,80.49,80.51,80.43,80.47,9900.0,66.7055,66.722,66.6557,66.6889,9900.0
2015-04-30 13:15:00,80.48,80.5,80.42,80.5,13600.0,66.6972,66.7138,66.6475,66.7138,13600.0
2015-04-30 13:20:00,80.5,80.5,80.43,80.44,10700.0,66.7138,66.7138,66.6557,66.664,10700.0
2015-04-30 13:25:00,80.45,80.49,80.39,80.48,11400.0,66.6723,66.7055,66.6226,66.6972,11400.0
2015-04-30 13:30:00,80.47,80.55,80.45,80.54,14600.0,66.6889,66.7552,66.6723,66.7469,14600.0
2015-04-30 13:35:00,80.54,80.56,80.5,80.52,11800.0,66.7469,66.7635,66.7138,66.7303,11800.0
2015-04-30 13:40:00,80.52,80.57,80.52,80.56,16000.0,66.7303,66.7718,66.7303,66.7635,16000.0
2015-04-30 13:45:00,80.56,80.64,80.52,80.59,18000.0,66.7635,66.8298,66.7303,66.7883,18000.0
2015-04-30 13:50:00,80.58,80.58,80.55,80.57,7200.0,66.7801,66.7801,66.7552,66.7718,7200.0
2015-04-30 13:55:00,80.57,80.64,80.57,80.58,25500.0,66.7718,66.8298,66.7718,66.7801,25500.0
2015-04-30 14:00:00,80.59,80.59,80.48,80.49,13400.0,66.7883,66.7883,66.6972,66.7055,13400.0
2015-04-30 14:05:00,80.49,80.54,80.44,80.5,15900.0,66.7055,66.7469,66.664,66.7138,15900.0
2015-04-30 14:10:00,80.5,80.58,80.47,80.55,18900.0,66.7138,66.7801,66.6889,66.7552,18900.0
2015-04-30 14:15:00,80.56,80.61,80.55,80.59,30800.0,66.7635,66.8049,66.7552,66.7883,30800.0
2015-04-30 14:20:00,80.59,80.6,80.4,80.42,22700.0,66.7883,66.7966,66.6309,66.6475,22700.0
2015-04-30 14:25:00,80.42,80.47,80.4,80.43,26500.0,66.6475,66.6889,66.6309,66.6557,26500.0
2015-04-30 14:30:00,80.43,80.48,80.4,80.46,51400.0,66.6557,66.6972,66.6309,66.6806,51400.0
2015-04-30 14:35:00,80.46,80.51,80.43,80.5,21800.0,66.6806,66.722,66.6557,66.7138,21800.0
2015-04-30 14:40:00,80.51,80.53,80.48,80.51,24000.0,66.722,66.7386,66.6972,66.722,24000.0
2015-04-30 14:45:00,80.53,80.56,80.43,80.47,29000.0,66.7386,66.7635,66.6557,66.6889,29000.0
2015-04-30 14:50:00,80.47,80.48,80.43,80.45,25600.0,66.6889,66.6972,66.6557,66.6723,25600.0
2015-04-30 14:55:00,80.44,80.47,80.38,80.38,45900.0,66.664,66.6889,66.6143,66.6143,45900.0
2015-04-30 15:00:00,80.37,80.39,80.18,80.34,91000.0,66.606,66.6226,66.4486,66.5812,91000.0
2015-04-30 15:05:00,80.34,80.38,80.29,80.3,56600.0,66.5812,66.6143,66.5397,66.548,56600.0
2015-04-30 15:10:00,80.31,80.4,80.23,80.4,65500.0,66.5563,66.6309,66.49,66.6309,65500.0
2015-04-30 15:15:00,80.4,80.45,80.39,80.42,33400.0,66.6309,66.6723,66.6226,66.6475,33400.0
2015-04-30 15:20:00,80.43,80.49,80.43,80.48,33300.0,66.6557,66.7055,66.6557,66.6972,33300.0
2015-04-30 15:25:00,80.48,80.49,80.36,80.49,44600.0,66.6972,66.7055,66.5977,66.7055,44600.0
2015-04-30 15:30:00,80.48,80.64,80.45,80.62,48100.0,66.6972,66.8298,66.6723,66.8132,48100.0
2015-04-30 15:35:00,80.62,80.7,80.56,80.66,61700.0,66.8132,66.8795,66.7635,66.8464,61700.0
2015-04-30 15:40:00,80.66,80.66,80.51,80.53,48300.0,66.8464,66.8464,66.722,66.7386,48300.0
2015-04-30 15:45:00,80.53,80.64,80.5,80.56,87200.0,66.7386,66.8298,66.7138,66.7635,87200.0
2015-04-30 15:50:00,80.55,80.68,80.55,80.67,112500.0,66.7552,66.8629,66.7552,66.8546,112500.0
2015-04-30 15:55:00,80.68,80.85,80.67,80.82,408600.0,66.8629,67.0038,66.8546,66.979,408600.0
2015-05-01 09:30:00,81.24,81.45,81.01,81.37,39300.0,67.327,67.5011,67.1364,67.4348,39300.0
2015-05-01 09:35:00,81.39,81.39,81.11,81.11,39600.0,67.4513,67.4513,67.2193,67.2193,39600.0
2015-05-01 09:40:00,81.1,81.28,80.99,81.22,27100.0,67.211,67.3602,67.1198,67.3105,27100.0
2015-05-01 09:45:00,81.23,81.28,81.18,81.19,20700.0,67.3187,67.3602,67.2773,67.2856,20700.0
2015-05-01 09:50:00,81.22,81.3,81.16,81.24,21600.0,67.3105,67.3768,67.2607,67.327,21600.0
2015-05-01 09:55:00,81.22,81.29,81.16,81.17,23700.0,67.3105,67.3685,67.2607,67.269,23700.0
2015-05-01 10:00:00,81.15,81.21,81.07,81.14,21900.0,67.2524,67.3022,67.1861,67.2442,21900.0
2015-05-01 10:05:00,81.14,81.16,80.97,81.03,18500.0,67.2442,67.2607,67.1033,67.153,18500.0
2015-05-01 10:10:00,81.03,81.12,81.01,81.06,28000.0,67.153,67.2276,67.1364,67.1779,28000.0
2015-05-01 10:15:00,81.06,81.28,81.06,81.27,24700.0,67.1779,67.3602,67.1779,67.3519,24700.0
2015-05-01 10:20:00,81.27,81.37,81.27,81.33,23100.0,67.3519,67.4348,67.3519,67.4016,23100.0
2015-05-01 10:25:00,81.34,81.39,81.26,81.28,37300.0,67.4099,67.4513,67.3436,67.3602,37300.0
2015-05-01 10:30:00,81.29,81.38,81.23,81.25,29200.0,67.3685,67.4431,67.3187,67.3353,29200.0
2015-05-01 10:35:00,81.25,81.28,81.18,81.23,18300.0,67.3353,67.3602,67.2773,67.3187,18300.0
2015-05-01 10:40:00,81.2,81.21,81.06,81.1,20100.0,67.2939,67.3022,67.1779,67.211,20100.0
2015-05-01 10:45:00,81.1,81.11,81.05,81.09,11400.0,67.211,67.2193,67.1696,67.2027,11400.0
2015-05-01 10:50:00,81.09,81.19,81.08,81.19,28800.0,67.2027,67.2856,67.1944,67.2856,28800.0
2015-05-01 10:55:00,81.2,81.24,81.14,81.2,35200.0,67.2939,67.327,67.2442,67.2939,35200.0
2015-05-01 11:00:00,81.2,81.3,81.2,81.25,14500.0,67.2939,67.3768,67.2939,67.3353,14500.0
2015-05-01 11:05:00,81.24,81.24,81.19,81.22,30200.0,67.327,67.327,67.2856,67.3105,30200.0
2015-05-01 11:10:00,81.21,81.21,81.1,81.17,25600.0,67.3022,67.3022,67.211,67.269,25600.0
2015-05-01 11:15:00,81.17,81.2,81.11,81.18,32300.0,67.269,67.2939,67.2193,67.2773,32300.0
2015-05-01 11:20:00,81.19,81.27,81.19,81.27,20800.0,67.2856,67.3519,67.2856,67.3519,20800.0
2015-05-01 11:25:00,81.27,81.41,81.26,81.41,26800.0,67.3519,67.4679,67.3436,67.4679,26800.0
2015-05-01 11:30:00,81.41,81.44,81.37,81.4,24200.0,67.4679,67.4928,67.4348,67.4596,24200.0
2015-05-01 11:35:00,81.39,81.39,81.27,81.29,13200.0,67.4513,67.4513,67.3519,67.3685,13200.0
2015-05-01 11:40:00,81.29,81.29,81.18,81.22,18700.0,67.3685,67.3685,67.2773,67.3105,18700.0
2015-05-01 11:45:00,81.21,81.21,81.11,81.12,38200.0,67.3022,67.3022,67.2193,67.2276,38200.0
2015-05-01 11:50:00,81.12,81.18,81.08,81.17,25200.0,67.2276,67.2773,67.1944,67.269,25200.0
2015-05-01 11:55:00,81.17,81.27,81.16,81.24,25700.0,67.269,67.3519,67.2607,67.327,25700.0
2015-05-01 12:00:00,81.23,81.26,81.2,81.25,19300.0,67.3187,67.3436,67.2939,67.3353,19300.0
2015-05-01 12:05:00,81.25,81.26,81.14,81.17,21400.0,67.3353,67.3436,67.2442,67.269,21400.0
2015-05-01 12:10:00,81.18,81.21,81.16,81.2,13500.0,67.2773,67.3022,67.2607,67.2939,13500.0
2015-05-01 12:15:00,81.2,81.27,81.19,81.25,28400.0,67.2939,67.3519,67.2856,67.3353,28400.0
2015-05-01 12:20:00,81.26,81.33,81.23,81.31,18800.0,67.3436,67.4016,67.3187,67.385,18800.0
2015-05-01 12:25:00,81.3,81.37,81.28,81.37,13300.0,67.3768,67.4348,67.3602,67.4348,13300.0
2015-05-01 12:30:00,81.37,81.39,81.26,81.3,21300.0,67.4348,67.4513,67.3436,67.3768,21300.0
2015-05-01 12:35:00,81.3,81.31,81.25,81.31,15500.0,67.3768,67.385,67.3353,67.385,15500.0
2015-05-01 12:40:00,81.29,81.32,81.26,81.32,14200.0,67.3685,67.3933,67.3436,67.3933,14200.0
2015-05-01 12:45:00,81.31,81.34,81.29,81.34,13400.0,67.385,67.4099,67.3685,67.4099,13400.0
2015-05-01 12:50:00,81.34,81.39,81.32,81.38,18400.0,67.4099,67.4513,67.3933,67.4431,18400.0
2015-05-01 12:55:00,81.38,81.4,81.35,81.37,16600.0,67.4431,67.4596,67.4182,67.4348,16600.0
2015-05-01 13:00:00,81.38,81.44,81.34,81.44,14000.0,67.4431,67.4928,67.4099,67.4928,14000.0
2015-05-01 13:05:00,81.43,81.43,81.32,81.35,11600.0,67.4845,67.4845,67.3933,67.4182,11600.0
2015-05-01 13:10:00,81.35,81.38,81.33,81.38,8000.0,67.4182,67.4431,67.4016,67.4431,8000.0
2015-05-01 13:15:00,81.38,81.49,81.38,81.48,21600.0,67.4431,67.5342,67.4431,67.5259,21600.0
2015-05-01 13:20:00,81.48,81.5,81.45,81.47,18000.0,67.5259,67.5425,67.5011,67.5176,18000.0
2015-05-01 13:25:00,81.46,81.49,81.41,81.47,24200.0,67.5094,67.5342,67.4679,67.5176,24200.0
2015-05-01 13:30:00,81.48,81.52,81.48,81.51,27000.0,67.5259,67.5591,67.5259,67.5508,27000.0
2015-05-01 13:35:00,81.51,81.6,81.5,81.57,27300.0,67.5508,67.6254,67.5425,67.6005,27300.0
2015-05-01 13:40:00,81.58,81.58,81.45,81.47,14300.0,67.6088,67.6088,67.5011,67.5176,14300.0
2015-05-01 13:45:00,81.47,81.52,81.45,81.48,18900.0,67.5176,67.5591,67.5011,67.5259,18900.0
2015-05-01 13:50:00,81.48,81.66,81.48,81.58,31400.0,67.5259,67.6751,67.5259,67.6088,31400.0
2015-05-01 13:55:00,81.58,81.65,81.58,81.65,10500.0,67.6088,67.6668,67.6088,67.6668,10500.0
2015-05-01 14:00:00,81.64,81.65,81.53,81.54,14400.0,67.6585,67.6668,67.5674,67.5757,14400.0
2015-05-01 14:05:00,81.54,81.6,81.51,81.59,17700.0,67.5757,67.6254,67.5508,67.6171,17700.0
2015-05-01 14:10:00,81.59,81.61,81.56,81.59,8700.0,67.6171,67.6337,67.5922,67.6171,8700.0
2015-05-01 14:15:00,81.58,81.58,81.5,81.54,11500.0,67.6088,67.6088,67.5425,67.5757,11500.0
2015-05-01 14:20:00,81.54,81.55,81.49,81.52,7400.0,67.5757,67.5839,67.5342,67.5591,7400.0
2015-05-01 14:25:00,81.53,81.64,81.52,81.63,16100.0,67.5674,67.6585,67.5591,67.6502,16100.0
2015-05-01 14:30:00,81.64,81.64,81.61,81.63,14400.0,67.6585,67.6585,67.6337,67.6502,14400.0
2015-05-01 14:35:00,81.64,81.64,81.62,81.64,14500.0,67.6585,67.6585,67.642,67.6585,14500.0
2015-05-01 14:40:00,81.65,81.7,81.65,81.68,37400.0,67.6668,67.7083,67.6668,67.6917,37400.0
2015-05-01 14:45:00,81.69,81.74,81.68,81.74,26400.0,67.7,67.7414,67.6917,67.7414,26400.0
2015-05-01 14:50:00,81.73,81.73,81.61,81.63,30500.0,67.7331,67.7331,67.6337,67.6502,30500.0
2015-05-01 14:55:00,81.64,81.69,81.62,81.67,33000.0,67.6585,67.7,67.642,67.6834,33000.0
2015-05-01 15:00:00,81.68,81.73,81.67,81.73,48200.0,67.6917,67.7331,67.6834,67.7331,48200.0
2015-05-01 15:05:00,81.73,81.78,81.71,81.76,31500.0,67.7331,67.7746,67.7165,67.758,31500.0
2015-05-01 15:10:00,81.76,81.77,81.74,81.76,37200.0,67.758,67.7663,67.7414,67.758,37200.0
2015-05-01 15:15:00,81.76,81.81,81.75,81.75,32900.0,67.758,67.7994,67.7497,67.7497,32900.0
2015-05-01 15:20:00,81.76,81.78,81.75,81.78,46200.0,67.758,67.7746,67.7497,67.7746,46200.0
2015-05-01 15:25:00,81.77,81.78,81.67,81.68,55100.0,67.7663,67.7746,67.6834,67.6917,55100.0
2015-05-01 15:30:00,81.69,81.74,81.67,81.72,55200.0,67.7,67.7414,67.6834,67.7248,55200.0
2015-05-01 15:35:00,81.72,81.77,81.72,81.76,45900.0,67.7248,67.7663,67.7248,67.758,45900.0
2015-05-01 15:40:00,81.77,81.85,81.76,81.81,89700.0,67.7663,67.8326,67.758,67.7994,89700.0
2015-05-01 15:45:00,81.82,81.92,81.82,81.92,130500.0,67.8077,67.8906,67.8077,67.8906,130500.0
2015-05-01 15:50:00,81.92,81.93,81.88,81.91,150500.0,67.8906,67.8989,67.8574,67.8823,150500.0
2015-05-01 15:55:00,81.91,81.99,81.88,81.92,183600.0,67.8823,67.9486,67.8574,67.8906,183600.0
2015-05-04 09:30:00,82.0,82.14,81.95,81.98,62500.0,67.9569,68.0729,67.9154,67.9403,62500.0
2015-05-04 09:35:00,81.99,82.28,81.99,82.24,30400.0,67.9486,68.1889,67.9486,68.1558,30400.0
2015-05-04 09:40:00,82.24,82.35,82.24,82.35,17700.0,68.1558,68.2469,68.1558,68.2469,17700.0
2015-05-04 09:45:00,82.37,82.41,82.3,82.32,21500.0,68.2635,68.2967,68.2055,68.2221,21500.0
2015-05-04 09:50:00,82.34,82.4,82.29,82.36,20900.0,68.2386,68.2884,68.1972,68.2552,20900.0
2015-05-04 09:55:00,82.38,82.41,82.28,82.29,19800.0,68.2718,68.2967,68.1889,68.1972,19800.0
2015-05-04 10:00:00,82.3,82.37,82.27,82.36,21200.0,68.2055,68.2635,68.1806,68.2552,21200.0
2015-05-04 10:05:00,82.37,82.43,82.34,82.34,29100.0,68.2635,68.3132,68.2386,68.2386,29100.0
2015-05-04 10:10:00,82.33,82.34,82.23,82.28,21700.0,68.2304,68.2386,68.1475,68.1889,21700.0
2015-05-04 10:15:00,82.29,82.29,82.13,82.14,25300.0,68.1972,68.1972,68.0646,68.0729,25300.0
2015-05-04 10:20:00,82.14,82.19,82.14,82.16,14100.0,68.0729,68.1143,68.0729,68.0895,14100.0
2015-05-04 10:25:00,82.17,82.25,82.16,82.25,12100.0,68.0978,68.1641,68.0895,68.1641,12100.0
2015-05-04 10:30:00,82.25,82.27,82.13,82.18,23300.0,68.1641,68.1806,68.0646,68.106,23300.0
2015-05-04 10:35:00,82.19,82.2,82.16,82.2,15400.0,68.1143,68.1226,68.0895,68.1226,15400.0
2015-05-04 10:40:00,82.19,82.25,82.18,82.24,17800.0,68.1143,68.1641,68.106,68.1558,17800.0
2015-05-04 10:45:00,82.25,82.27,82.19,82.21,39800.0,68.1641,68.1806,68.1143,68.1309,39800.0
2015-05-04 10:50:00,82.21,82.22,82.13,82.14,19900.0,68.1309,68.1392,68.0646,68.0729,19900.0
2015-05-04 10:55:00,82.14,82.14,82.06,82.09,27300.0,68.0729,68.0729,68.0066,68.0315,27300.0
2015-05-04 11:00:00,82.09,82.1,82.03,82.04,22600.0,68.0315,68.0397,67.9817,67.99,22600.0
2015-05-04 11:05:00,82.03,82.08,82.02,82.04,22400.0,67.9817,68.0232,67.9734,67.99,22400.0
2015-05-04 11:10:00,82.04,82.07,82.01,82.05,18900.0,67.99,68.0149,67.9652,67.9983,18900.0
2015-05-04 11:15:00,82.05,82.05,81.96,81.97,23800.0,67.9983,67.9983,67.9237,67.932,23800.0
2015-05-04 11:20:00,81.97,82.0,81.93,81.94,17700.0,67.932,67.9569,67.8989,67.9071,17700.0
2015-05-04 11:25:00,81.94,81.99,81.93,81.96,14200.0,67.9071,67.9486,67.8989,67.9237,14200.0
2015-05-04 11:30:00,81.95,81.95,81.88,81.88,9800.0,67.9154,67.9154,67.8574,67.8574,9800.0
2015-05-04 11:35:00,81.88,81.89,81.83,81.87,19200.0,67.8574,67.8657,67.816,67.8491,19200.0
2015-05-04 11:40:00,81.88,81.96,81.88,81.95,15500.0,67.8574,67.9237,67.8574,67.9154,15500.0
2015-05-04 11:45:00,81.95,81.97,81.93,81.93,13500.0,67.9154,67.932,67.8989,67.8989,13500.0
2015-05-04 11:50:00,81.94,81.97,81.86,81.9,24200.0,67.9071,67.932,67.8409,67.874,24200.0
2015-05-04 11:55:00,81.91,81.96,81.89,81.96,16100.0,67.8823,67.9237,67.8657,67.9237,16100.0
2015-05-04 12:00:00,81.96,82.0,81.94,81.98,9600.0,67.9237,67.9569,67.9071,67.9403,9600.0
2015-05-04 12:05:00,81.97,81.99,81.96,81.97,13800.0,67.932,67.9486,67.9237,67.932,13800.0
2015-05-04 12:10:00,81.98,81.99,81.95,81.99,16000.0,67.9403,67.9486,67.9154,67.9486,16000.0
2015-05-04 12:15:00,82.0,82.07,82.0,82.03,13200.0,67.9569,68.0149,67.9569,67.9817,13200.0
2015-05-04 12:20:00,82.03,82.03,81.98,81.99,12600.0,67.9817,67.9817,67.9403,67.9486,12600.0
2015-05-04 12:25:00,81.99,82.04,81.99,82.01,12600.0,67.9486,67.99,67.9486,67.9652,12600.0
2015-05-04 12:30:00,82.01,82.04,81.96,82.0,16500.0,67.9652,67.99,67.9237,67.9569,16500.0
2015-05-04 12:35:00,82.0,82.02,81.99,82.0,8900.0,67.9569,67.9734,67.9486,67.9569,8900.0
2015-05-04 12:40:00,82.0,82.01,81.96,81.96,12500.0,67.9569,67.9652,67.9237,67.9237,12500.0
2015-05-04 12:45:00,81.97,81.97,81.86,81.86,33100.0,67.932,67.932,67.8409,67.8409,33100.0
2015-05-04 12:50:00,81.87,81.88,81.81,81.88,14600.0,67.8491,67.8574,67.7994,67.8574,14600.0
2015-05-04 12:55:00,81.89,81.98,81.89,81.96,13100.0,67.8657,67.9403,67.8657,67.9237,13100.0
2015-05-04 13:00:00,81.96,82.0,81.93,82.0,14200.0,67.9237,67.9569,67.8989,67.9569,14200.0
2015-05-04 13:05:00,82.0,82.0,81.92,81.97,21300.0,67.9569,67.9569,67.8906,67.932,21300.0
2015-05-04 13:10:00,81.97,82.04,81.95,82.04,24800.0,67.932,67.99,67.9154,67.99,24800.0
2015-05-04 13:15:00,82.04,82.05,82.0,82.01,10600.0,67.99,67.9983,67.9569,67.9652,10600.0
2015-05-04 13:20:00,82.02,82.07,82.0,82.05,14500.0,67.9734,68.0149,67.9569,67.9983,14500.0
2015-05-04 13:25:00,82.05,82.05,81.99,82.0,18500.0,67.9983,67.9983,67.9486,67.9569,18500.0
2015-05-04 13:30:00,82.01,82.01,81.97,81.98,23000.0,67.9652,67.9652,67.932,67.9403,23000.0
2015-05-04 13:35:00,81.98,81.99,81.93,81.95,18700.0,67.9403,67.9486,67.8989,67.9154,18700.0
2015-05-04 13:40:00,81.96,82.0,81.96,81.97,12800.0,67.9237,67.9569,67.9237,67.932,12800.0
2015-05-04 13:45:00,81.97,82.02,81.93,82.01,16500.0,67.932,67.9734,67.8989,67.9652,16500.0
2015-05-04 13:50:00,82.01,82.07,82.0,82.05,12200.0,67.9652,68.0149,67.9569,67.9983,12200.0
2015-05-04 13:55:00,82.05,82.09,82.04,82.08,13300.0,67.9983,68.0315,67.99,68.0232,13300.0
2015-05-04 14:00:00,82.08,82.13,82.08,82.12,16200.0,68.0232,68.0646,68.0232,68.0563,16200.0
2015-05-04 14:05:00,82.11,82.16,82.11,82.16,17500.0,68.048,68.0895,68.048,68.0895,17500.0
2015-05-04 14:10:00,82.17,82.19,82.14,82.14,16400.0,68.0978,68.1143,68.0729,68.0729,16400.0
2015-05-04 14:15:00,82.14,82.15,82.1,82.1,21500.0,68.0729,68.0812,68.0397,68.0397,21500.0
2015-05-04 14:20:00,82.1,82.12,82.06,82.1,19700.0,68.0397,68.0563,68.0066,68.0397,19700.0
2015-05-04 14:25:00,82.1,82.12,82.09,82.09,14000.0,68.0397,68.0563,68.0315,68.0315,14000.0
2015-05-04 14:30:00,82.1,82.19,82.1,82.19,14600.0,68.0397,68.1143,68.0397,68.1143,14600.0
2015-05-04 14:35:00,82.2,82.24,82.18,82.23,20300.0,68.1226,68.1558,68.106,68.1475,20300.0
2015-05-04 14:40:00,82.24,82.26,82.19,82.22,12100.0,68.1558,68.1723,68.1143,68.1392,12100.0
2015-05-04 14:45:00,82.22,82.22,82.17,82.18,12100.0,68.1392,68.1392,68.0978,68.106,12100.0
2015-05-04 14:50:00,82.19,82.22,82.19,82.22,13700.0,68.1143,68.1392,68.1143,68.1392,13700.0
2015-05-04 14:55:00,82.21,82.26,82.21,82.25,12500.0,68.1309,68.1723,68.1309,68.1641,12500.0
2015-05-04 15:00:00,82.24,82.24,82.16,82.2,17100.0,68.1558,68.1558,68.0895,68.1226,17100.0
2015-05-04 15:05:00,82.19,82.2,82.17,82.18,23200.0,68.1143,68.1226,68.0978,68.106,23200.0
2015-05-04 15:10:00,82.16,82.18,82.13,82.17,19400.0,68.0895,68.106,68.0646,68.0978,19400.0
2015-05-04 15:15:00,82.17,82.22,82.14,82.18,27200.0,68.0978,68.1392,68.0729,68.106,27200.0
2015-05-04 15:20:00,82.18,82.25,82.18,82.22,28700.0,68.106,68.1641,68.106,68.1392,28700.0
2015-05-04 15:25:00,82.21,82.3,82.21,82.3,20500.0,68.1309,68.2055,68.1309,68.2055,20500.0
2015-05-04 15:30:00,82.3,82.35,82.27,82.33,47900.0,68.2055,68.2469,68.1806,68.2304,47900.0
2015-05-04 15:35:00,82.34,82.38,82.33,82.34,33700.0,68.2386,68.2718,68.2304,68.2386,33700.0
2015-05-04 15:40:00,82.34,82.34,82.24,82.25,25100.0,68.2386,68.2386,68.1558,68.1641,25100.0
2015-05-04 15:45:00,82.25,82.29,82.21,82.21,39600.0,68.1641,68.1972,68.1309,68.1309,39600.0
2015-05-04 15:50:00,82.22,82.25,82.21,82.23,51800.0,68.1392,68.1641,68.1309,68.1475,51800.0
2015-05-04 15:55:00,82.23,82.29,82.21,82.25,77800.0,68.1475,68.1972,68.1309,68.1641,77800.0
2015-05-05 09:30:00,82.0,82.33,81.94,82.3,31200.0,67.9569,68.2304,67.9071,68.2055,31200.0
2015-05-05 09:35:00,82.31,82.44,82.28,82.43,5900.0,68.2138,68.3215,68.1889,68.3132,5900.0
2015-05-05 09:40:00,82.41,82.44,82.32,82.35,9400.0,68.2967,68.3215,68.2221,68.2469,9400.0
2015-05-05 09:45:00,82.36,82.43,82.28,82.28,42200.0,68.2552,68.3132,68.1889,68.1889,42200.0
2015-05-05 09:50:00,82.28,82.3,82.18,82.22,42400.0,68.1889,68.2055,68.106,68.1392,42400.0
2015-05-05 09:55:00,82.22,82.38,82.2,82.34,29600.0,68.1392,68.2718,68.1226,68.2386,29600.0
2015-05-05 10:00:00,82.35,82.37,82.23,82.29,23000.0,68.2469,68.2635,68.1475,68.1972,23000.0
2015-05-05 10:05:00,82.28,82.36,82.22,82.36,45400.0,68.1889,68.2552,68.1392,68.2552,45400.0
2015-05-05 10:10:00,82.36,82.51,82.32,82.5,27100.0,68.2552,68.3795,68.2221,68.3712,27100.0
2015-05-05 10:15:00,82.5,82.54,82.47,82.51,23500.0,68.3712,68.4044,68.3464,68.3795,23500.0
2015-05-05 10:20:00,82.51,82.71,82.48,82.7,28800.0,68.3795,68.5453,68.3547,68.537,28800.0
2015-05-05 10:25:00,82.73,82.87,82.71,82.82,22000.0,68.5619,68.6779,68.5453,68.6364,22000.0
2015-05-05 10:30:00,82.81,82.94,82.79,82.91,64500.0,68.6282,68.7359,68.6116,68.711,64500.0
2015-05-05 10:35:00,82.9,82.9,82.82,82.86,32400.0,68.7027,68.7027,68.6364,68.6696,32400.0
2015-05-05 10:40:00,82.86,82.86,82.77,82.83,24100.0,68.6696,68.6696,68.595,68.6447,24100.0
2015-05-05 10:45:00,82.82,83.03,82.8,83.02,42100.0,68.6364,68.8105,68.6199,68.8022,42100.0
2015-05-05 10:50:00,83.04,83.04,82.93,82.97,9900.0,68.8188,68.8188,68.7276,68.7608,9900.0
2015-05-05 10:55:00,82.97,82.99,82.94,82.95,12700.0,68.7608,68.7773,68.7359,68.7442,12700.0
2015-05-05 11:00:00,82.94,82.94,82.73,82.74,19100.0,68.7359,68.7359,68.5619,68.5701,19100.0
2015-05-05 11:05:00,82.73,82.75,82.66,82.69,13500.0,68.5619,68.5784,68.5038,68.5287,13500.0
2015-05-05 11:10:00,82.69,82.77,82.68,82.74,12100.0,68.5287,68.595,68.5204,68.5701,12100.0
2015-05-05 11:15:00,82.73,82.76,82.63,82.73,39600.0,68.5619,68.5867,68.479,68.5619,39600.0
2015-05-05 11:20:00,82.72,82.72,82.63,82.64,22500.0,68.5536,68.5536,68.479,68.4873,22500.0
2015-05-05 11:25:00,82.64,82.64,82.47,82.47,21800.0,68.4873,68.4873,68.3464,68.3464,21800.0
2015-05-05 11:30:00,82.47,82.48,82.39,82.41,12400.0,68.3464,68.3547,68.2801,68.2967,12400.0
2015-05-05 11:35:00,82.41,82.49,82.4,82.46,14000.0,68.2967,68.363,68.2884,68.3381,14000.0
2015-05-05 11:40:00,82.47,82.57,82.45,82.57,16900.0,68.3464,68.4293,68.3298,68.4293,16900.0
2015-05-05 11:45:00,82.57,82.58,82.52,82.53,10000.0,68.4293,68.4375,68.3878,68.3961,10000.0
2015-05-05 11:50:00,82.52,82.57,82.5,82.54,20300.0,68.3878,68.4293,68.3712,68.4044,20300.0
2015-05-05 11:55:00,82.54,82.64,82.54,82.62,23300.0,68.4044,68.4873,68.4044,68.4707,23300.0
2015-05-05 12:00:00,82.61,82.72,82.61,82.7,22400.0,68.4624,68.5536,68.4624,68.537,22400.0
2015-05-05 12:05:00,82.7,82.77,82.67,82.75,17100.0,68.537,68.595,68.5121,68.5784,17100.0
2015-05-05 12:10:00,82.75,82.8,82.72,82.8,17700.0,68.5784,68.6199,68.5536,68.6199,17700.0
2015-05-05 12:15:00,82.81,82.83,82.78,82.82,16000.0,68.6282,68.6447,68.6033,68.6364,16000.0
2015-05-05 12:20:00,82.83,82.9,82.8,82.87,16800.0,68.6447,68.7027,68.6199,68.6779,16800.0
2015-05-05 12:25:00,82.88,82.94,82.83,82.86,17500.0,68.6862,68.7359,68.6447,68.6696,17500.0
2015-05-05 12:30:00,82.87,82.88,82.8,82.84,14300.0,68.6779,68.6862,68.6199,68.653,14300.0
2015-05-05 12:35:00,82.84,82.87,82.8,82.8,14600.0,68.653,68.6779,68.6199,68.6199,14600.0
2015-05-05 12:40:00,82.81,82.86,82.78,82.86,14500.0,68.6282,68.6696,68.6033,68.6696,14500.0
2015-05-05 12:45:00,82.87,82.96,82.85,82.89,48400.0,68.6779,68.7525,68.6613,68.6945,48400.0
2015-05-05 12:50:00,82.88,82.9,82.81,82.83,18300.0,68.6862,68.7027,68.6282,68.6447,18300.0
2015-05-05 12:55:00,82.83,82.84,82.8,82.8,17600.0,68.6447,68.653,68.6199,68.6199,17600.0
2015-05-05 13:00:00,82.79,82.79,82.66,82.66,26200.0,68.6116,68.6116,68.5038,68.5038,26200.0
2015-05-05 13:05:00,82.66,82.66,82.58,82.59,19800.0,68.5038,68.5038,68.4375,68.4458,19800.0
2015-05-05 13:10:00,82.59,82.6,82.51,82.51,33000.0,68.4458,68.4541,68.3795,68.3795,33000.0
2015-05-05 13:15:00,82.52,82.56,82.49,82.51,18100.0,68.3878,68.421,68.363,68.3795,18100.0
2015-05-05 13:20:00,82.51,82.57,82.45,82.56,27400.0,68.3795,68.4293,68.3298,68.421,27400.0
2015-05-05 13:25:00,82.56,82.59,82.54,82.56,31300.0,68.421,68.4458,68.4044,68.421,31300.0
2015-05-05 13:30:00,82.55,82.55,82.45,82.45,23200.0,68.4127,68.4127,68.3298,68.3298,23200.0
2015-05-05 13:35:00,82.45,82.55,82.45,82.5,23400.0,68.3298,68.4127,68.3298,68.3712,23400.0
2015-05-05 13:40:00,82.49,82.49,82.43,82.48,22000.0,68.363,68.363,68.3132,68.3547,22000.0
2015-05-05 13:45:00,82.48,82.48,82.41,82.47,15500.0,68.3547,68.3547,68.2967,68.3464,15500.0
2015-05-05 13:50:00,82.47,82.49,82.38,82.41,30200.0,68.3464,68.363,68.2718,68.2967,30200.0
2015-05-05 13:55:00,82.4,82.41,82.36,82.4,18900.0,68.2884,68.2967,68.2552,68.2884,18900.0
2015-05-05 14:00:00,82.41,82.41,82.3,82.31,32000.0,68.2967,68.2967,68.2055,68.2138,32000.0
2015-05-05 14:05:00,82.3,82.31,82.22,82.26,58200.0,68.2055,68.2138,68.1392,68.1723,58200.0
2015-05-05 14:10:00,82.25,82.36,82.25,82.35,13500.0,68.1641,68.2552,68.1641,68.2469,13500.0
2015-05-05 14:15:00,82.36,82.36,82.28,82.33,15900.0,68.2552,68.2552,68.1889,68.2304,15900.0
2015-05-05 14:20:00,82.34,82.37,82.29,82.31,9800.0,68.2386,68.2635,68.1972,68.2138,9800.0
2015-05-05 14:25:00,82.31,82.31,82.18,82.2,9300.0,68.2138,68.2138,68.106,68.1226,9300.0
2015-05-05 14:30:00,82.2,82.23,82.16,82.23,12900.0,68.1226,68.1475,68.0895,68.1475,12900.0
2015-05-05 14:35:00,82.23,82.27,82.2,82.21,18400.0,68.1475,68.1806,68.1226,68.1309,18400.0
2015-05-05 14:40:00,82.21,82.21,82.12,82.15,23100.0,68.1309,68.1309,68.0563,68.0812,23100.0
2015-05-05 14:45:00,82.16,82.22,82.16,82.16,51000.0,68.0895,68.1392,68.0895,68.0895,51000.0
2015-05-05 14:50:00,82.17,82.17,82.0,82.04,26200.0,68.0978,68.0978,67.9569,67.99,26200.0
2015-05-05 14:55:00,82.04,82.09,82.0,82.0,39000.0,67.99,68.0315,67.9569,67.9569,39000.0
2015-05-05 15:00:00,82.0,82.05,81.98,82.04,28800.0,67.9569,67.9983,67.9403,67.99,28800.0
2015-05-05 15:05:00,82.04,82.12,82.04,82.05,25400.0,67.99,68.0563,67.99,67.9983,25400.0
2015-05-05 15:10:00,82.05,82.12,82.03,82.12,27300.0,67.9983,68.0563,67.9817,68.0563,27300.0
2015-05-05 15:15:00,82.12,82.14,82.08,82.09,33400.0,68.0563,68.0729,68.0232,68.0315,33400.0
2015-05-05 15:20:00,82.09,82.1,82.02,82.09,27800.0,68.0315,68.0397,67.9734,68.0315,27800.0
2015-05-05 15:25:00,82.08,82.23,82.05,82.23,66700.0,68.0232,68.1475,67.9983,68.1475,66700.0
2015-05-05 15:30:00,82.22,82.27,82.22,82.26,54300.0,68.1392,68.1806,68.1392,68.1723,54300.0
2015-05-05 15:35:00,82.27,82.32,82.22,82.31,38800.0,68.1806,68.2221,68.1392,68.2138,38800.0
2015-05-05 15:40:00,82.31,82.31,82.25,82.3,48700.0,68.2138,68.2138,68.1641,68.2055,48700.0
2015-05-05 15:45:00,82.3,82.33,82.22,82.25,68500.0,68.2055,68.2304,68.1392,68.1641,68500.0
2015-05-05 15:50:00,82.25,82.26,82.18,82.2,65800.0,68.1641,68.1723,68.106,68.1226,65800.0
2015-05-05 15:55:00,82.21,82.3,82.21,82.27,199500.0,68.1309,68.2055,68.1309,68.1806,199500.0
2015-05-06 09:30:00,82.77,82.9,82.59,82.81,49000.0,68.595,68.7027,68.4458,68.6282,49000.0
2015-05-06 09:35:00,82.79,82.86,82.57,82.61,13900.0,68.6116,68.6696,68.4293,68.4624,13900.0
2015-05-06 09:40:00,82.63,82.77,82.6,82.64,73800.0,68.479,68.595,68.4541,68.4873,73800.0
2015-05-06 09:45:00,82.67,82.88,82.63,82.87,59000.0,68.5121,68.6862,68.479,68.6779,59000.0
2015-05-06 09:50:00,82.85,82.9,82.64,82.65,49700.0,68.6613,68.7027,68.4873,68.4956,49700.0
2015-05-06 09:55:00,82.65,82.75,82.63,82.69,27400.0,68.4956,68.5784,68.479,68.5287,27400.0
2015-05-06 10:00:00,82.7,82.72,82.63,82.72,42300.0,68.537,68.5536,68.479,68.5536,42300.0
2015-05-06 10:05:00,82.72,82.76,82.51,82.52,70800.0,68.5536,68.5867,68.3795,68.3878,70800.0
2015-05-06 10:10:00,82.52,82.53,82.42,82.46,36800.0,68.3878,68.3961,68.3049,68.3381,36800.0
2015-05-06 10:15:00,82.49,82.56,82.45,82.5,42300.0,68.363,68.421,68.3298,68.3712,42300.0
2015-05-06 10:20:00,82.5,82.66,82.5,82.56,27900.0,68.3712,68.5038,68.3712,68.421,27900.0
2015-05-06 10:25:00,82.56,82.78,82.53,82.76,44200.0,68.421,68.6033,68.3961,68.5867,44200.0
2015-05-06 10:30:00,82.76,82.8,82.6,82.6,34700.0,68.5867,68.6199,68.4541,68.4541,34700.0
2015-05-06 10:35:00,82.59,82.6,82.5,82.6,35400.0,68.4458,68.4541,68.3712,68.4541,35400.0
2015-05-06 10:40:00,82.6,82.73,82.6,82.72,41500.0,68.4541,68.5619,68.4541,68.5536,41500.0
2015-05-06 10:45:00,82.73,82.92,82.73,82.85,40000.0,68.5619,68.7193,68.5619,68.6613,40000.0
2015-05-06 10:50:00,82.85,82.89,82.84,82.88,33700.0,68.6613,68.6945,68.653,68.6862,33700.0
2015-05-06 10:55:00,82.87,82.9,82.85,82.89,45300.0,68.6779,68.7027,68.6613,68.6945,45300.0
2015-05-06 11:00:00,82.9,82.92,82.88,82.92,43700.0,68.7027,68.7193,68.6862,68.7193,43700.0
2015-05-06 11:05:00,82.92,82.99,82.89,82.92,53300.0,68.7193,68.7773,68.6945,68.7193,53300.0
2015-05-06 11:10:00,82.93,82.93,82.84,82.85,54000.0,68.7276,68.7276,68.653,68.6613,54000.0
2015-05-06 11:15:00,82.84,82.88,82.83,82.87,37100.0,68.653,68.6862,68.6447,68.6779,37100.0
2015-05-06 11:20:00,82.86,82.87,82.77,82.78,55800.0,68.6696,68.6779,68.595,68.6033,55800.0
2015-05-06 11:25:00,82.78,82.83,82.77,82.78,22700.0,68.6033,68.6447,68.595,68.6033,22700.0
2015-05-06 11:30:00,82.78,82.8,82.74,82.79,27600.0,68.6033,68.6199,68.5701,68.6116,27600.0
2015-05-06 11:35:00,82.79,82.82,82.75,82.8,30100.0,68.6116,68.6364,68.5784,68.6199,30100.0
2015-05-06 11:40:00,82.81,82.96,82.8,82.95,37500.0,68.6282,68.7525,68.6199,68.7442,37500.0
2015-05-06 11:45:00,82.94,82.96,82.9,82.91,12800.0,68.7359,68.7525,68.7027,68.711,12800.0
2015-05-06 11:50:00,82.9,82.92,82.83,82.9,31200.0,68.7027,68.7193,68.6447,68.7027,31200.0
2015-05-06 11:55:00,82.89,82.91,82.83,82.88,46800.0,68.6945,68.711,68.6447,68.6862,46800.0
2015-05-06 12:00:00,82.88,82.89,82.81,82.84,35500.0,68.6862,68.6945,68.6282,68.653,35500.0
2015-05-06 12:05:00,82.83,82.84,82.77,82.77,45400.0,68.6447,68.653,68.595,68.595,45400.0
2015-05-06 12:10:00,82.78,82.78,82.71,82.74,28800.0,68.6033,68.6033,68.5453,68.5701,28800.0
2015-05-06 12:15:00,82.74,82.76,82.72,82.76,19900.0,68.5701,68.5867,68.5536,68.5867,19900.0
2015-05-06 12:20:00,82.76,82.78,82.75,82.78,16800.0,68.5867,68.6033,68.5784,68.6033,16800.0
2015-05-06 12:25:00,82.78,82.78,82.66,82.66,27600.0,68.6033,68.6033,68.5038,68.5038,27600.0
2015-05-06 12:30:00,82.67,82.69,82.6,82.63,26500.0,68.5121,68.5287,68.4541,68.479,26500.0
2015-05-06 12:35:00,82.63,82.66,82.61,82.66,30700.0,68.479,68.5038,68.4624,68.5038,30700.0
2015-05-06 12:40:00,82.67,82.76,82.67,82.71,26600.0,68.5121,68.5867,68.5121,68.5453,26600.0
2015-05-06 12:45:00,82.71,82.76,82.68,82.71,25300.0,68.5453,68.5867,68.5204,68.5453,25300.0
2015-05-06 12:50:00,82.71,82.71,82.58,82.58,25100.0,68.5453,68.5453,68.4375,68.4375,25100.0
2015-05-06 12:55:00,82.59,82.67,82.57,82.59,22400.0,68.4458,68.5121,68.4293,68.4458,22400.0
2015-05-06 13:00:00,82.59,82.6,82.43,82.43,28800.0,68.4458,68.4541,68.3132,68.3132,28800.0
2015-05-06 13:05:00,82.43,82.44,82.36,82.37,18600.0,68.3132,68.3215,68.2552,68.2635,18600.0
2015-05-06 13:10:00,82.37,82.42,82.36,82.39,8200.0,68.2635,68.3049,68.2552,68.2801,8200.0
2015-05-06 13:15:00,82.39,82.45,82.38,82.44,15200.0,68.2801,68.3298,68.2718,68.3215,15200.0
2015-05-06 13:20:00,82.44,82.51,82.43,82.48,20700.0,68.3215,68.3795,68.3132,68.3547,20700.0
2015-05-06 13:25:00,82.48,82.5,82.45,82.45,21600.0,68.3547,68.3712,68.3298,68.3298,21600.0
2015-05-06 13:30:00,82.45,82.45,82.27,82.31,20500.0,68.3298,68.3298,68.1806,68.2138,20500.0
2015-05-06 13:35:00,82.32,82.34,82.2,82.33,30400.0,68.2221,68.2386,68.1226,68.2304,30400.0
2015-05-06 13:40:00,82.33,82.37,82.3,82.31,10700.0,68.2304,68.2635,68.2055,68.2138,10700.0
2015-05-06 13:45:00,82.31,82.31,82.21,82.27,12800.0,68.2138,68.2138,68.1309,68.1806,12800.0
2015-05-06 13:50:00,82.26,82.26,82.16,82.2,26300.0,68.1723,68.1723,68.0895,68.1226,26300.0
2015-05-06 13:55:00,82.21,82.33,82.21,82.31,15800.0,68.1309,68.2304,68.1309,68.2138,15800.0
2015-05-06 14:00:00,82.31,82.33,82.27,82.29,15500.0,68.2138,68.2304,68.1806,68.1972,15500.0
2015-05-06 14:05:00,82.29,82.32,82.25,82.31,19500.0,68.1972,68.2221,68.1641,68.2138,19500.0
2015-05-06 14:10:00,82.32,82.32,82.23,82.25,14600.0,68.2221,68.2221,68.1475,68.1641,14600.0
2015-05-06 14:15:00,82.25,82.32,82.25,82.31,14000.0,68.1641,68.2221,68.1641,68.2138,14000.0
2015-05-06 14:20:00,82.31,82.31,82.27,82.29,25900.0,68.2138,68.2138,68.1806,68.1972,25900.0
2015-05-06 14:25:00,82.3,82.3,82.23,82.27,25300.0,68.2055,68.2055,68.1475,68.1806,25300.0
2015-05-06 14:30:00,82.28,82.28,82.13,82.16,17200.0,68.1889,68.1889,68.0646,68.0895,17200.0
2015-05-06 14:35:00,82.16,82.16,82.07,82.1,31900.0,68.0895,68.0895,68.0149,68.0397,31900.0
2015-05-06 14:40:00,82.1,82.11,82.0,82.11,26900.0,68.0397,68.048,67.9569,68.048,26900.0
2015-05-06 14:45:00,82.1,82.15,82.1,82.14,23300.0,68.0397,68.0812,68.0397,68.0729,23300.0
2015-05-06 14:50:00,82.13,82.19,82.13,82.16,16300.0,68.0646,68.1143,68.0646,68.0895,16300.0
2015-05-06 14:55:00,82.16,82.25,82.15,82.24,33800.0,68.0895,68.1641,68.0812,68.1558,33800.0
2015-05-06 15:00:00,82.25,82.28,82.18,82.18,32200.0,68.1641,68.1889,68.106,68.106,32200.0
2015-05-06 15:05:00,82.18,82.19,82.12,82.19,31800.0,68.106,68.1143,68.0563,68.1143,31800.0
2015-05-06 15:10:00,82.19,82.19,82.08,82.11,22600.0,68.1143,68.1143,68.0232,68.048,22600.0
2015-05-06 15:15:00,82.11,82.14,82.06,82.09,30400.0,68.048,68.0729,68.0066,68.0315,30400.0
2015-05-06 15:20:00,82.09,82.26,82.09,82.25,33200.0,68.0315,68.1723,68.0315,68.1641,33200.0
2015-05-06 15:25:00,82.24,82.32,82.23,82.32,26300.0,68.1558,68.2221,68.1475,68.2221,26300.0
2015-05-06 15:30:00,82.32,82.34,82.24,82.24,44400.0,68.2221,68.2386,68.1558,68.1558,44400.0
2015-05-06 15:35:00,82.25,82.44,82.24,82.42,41900.0,68.1641,68.3215,68.1558,68.3049,41900.0
2015-05-06 15:40:00,82.42,82.53,82.39,82.48,101600.0,68.3049,68.3961,68.2801,68.3547,101600.0
2015-05-06 15:45:00,82.48,82.6,82.46,82.6,89200.0,68.3547,68.4541,68.3381,68.4541,89200.0
2015-05-06 15:50:00,82.59,82.6,82.45,82.46,76400.0,68.4458,68.4541,68.3298,68.3381,76400.0
2015-05-06 15:55:00,82.47,82.64,82.47,82.63,191700.0,68.3464,68.4873,68.3464,68.479,191700.0
2015-05-07 09:30:00,82.16,82.32,81.77,81.95,124900.0,68.4215,68.5548,68.0967,68.2467,124900.0
2015-05-07 09:35:00,81.95,81.97,81.66,81.73,39400.0,68.2467,68.2633,68.0051,68.0634,39400.0
2015-05-07 09:40:00,81.7,81.9,81.63,81.89,53700.0,68.0385,68.205,67.9802,68.1967,53700.0
2015-05-07 09:45:00,81.92,81.95,81.81,81.86,48100.0,68.2217,68.2467,68.1301,68.1717,48100.0
2015-05-07 09:50:00,81.87,81.89,81.78,81.87,46400.0,68.18,68.1967,68.1051,68.18,46400.0
2015-05-07 09:55:00,81.86,81.89,81.78,81.82,31200.0,68.1717,68.1967,68.1051,68.1384,31200.0
2015-05-07 10:00:00,81.8,81.92,81.75,81.92,55700.0,68.1217,68.2217,68.0801,68.2217,55700.0
2015-05-07 10:05:00,81.92,82.01,81.81,81.83,35100.0,68.2217,68.2966,68.1301,68.1467,35100.0
2015-05-07 10:10:00,81.83,81.84,81.75,81.78,33300.0,68.1467,68.155,68.0801,68.1051,33300.0
2015-05-07 10:15:00,81.8,81.82,81.71,81.77,44300.0,68.1217,68.1384,68.0468,68.0967,44300.0
2015-05-07 10:20:00,81.75,81.77,81.63,81.65,140700.0,68.0801,68.0967,67.9802,67.9968,140700.0
2015-05-07 10:25:00,81.66,81.7,81.51,81.54,62800.0,68.0051,68.0385,67.8802,67.9052,62800.0
2015-05-07 10:30:00,81.53,81.56,81.4,81.42,106200.0,67.8969,67.9219,67.7886,67.8053,106200.0
2015-05-07 10:35:00,81.42,81.61,81.41,81.58,48700.0,67.8053,67.9635,67.7969,67.9385,48700.0
2015-05-07 10:40:00,81.58,81.78,81.57,81.77,19200.0,67.9385,68.1051,67.9302,68.0967,19200.0
2015-05-07 10:45:00,81.79,81.8,81.71,81.71,26900.0,68.1134,68.1217,68.0468,68.0468,26900.0
2015-05-07 10:50:00,81.72,81.89,81.71,81.77,52200.0,68.0551,68.1967,68.0468,68.0967,52200.0
2015-05-07 10:55:00,81.79,81.8,81.72,81.74,68200.0,68.1134,68.1217,68.0551,68.0718,68200.0
2015-05-07 11:00:00,81.74,81.76,81.67,81.7,59100.0,68.0718,68.0884,68.0135,68.0385,59100.0
2015-05-07 11:05:00,81.7,81.73,81.54,81.54,110300.0,68.0385,68.0634,67.9052,67.9052,110300.0
2015-05-07 11:10:00,81.54,81.74,81.51,81.74,60100.0,67.9052,68.0718,67.8802,68.0718,60100.0
2015-05-07 11:15:00,81.73,81.77,81.72,81.75,28800.0,68.0634,68.0967,68.0551,68.0801,28800.0
2015-05-07 11:20:00,81.75,81.76,81.6,81.68,117000.0,68.0801,68.0884,67.9552,68.0218,117000.0
2015-05-07 11:25:00,81.68,81.78,81.66,81.66,91800.0,68.0218,68.1051,68.0051,68.0051,91800.0
2015-05-07 11:30:00,81.67,81.7,81.61,81.66,66500.0,68.0135,68.0385,67.9635,68.0051,66500.0
2015-05-07 11:35:00,81.66,81.75,81.65,81.74,35100.0,68.0051,68.0801,67.9968,68.0718,35100.0
2015-05-07 11:40:00,81.75,81.81,81.72,81.79,18800.0,68.0801,68.1301,68.0551,68.1134,18800.0
2015-05-07 11:45:00,81.79,81.88,81.78,81.86,16300.0,68.1134,68.1884,68.1051,68.1717,16300.0
2015-05-07 11:50:00,81.85,81.88,81.77,81.77,10100.0,68.1634,68.1884,68.0967,68.0967,10100.0
2015-05-07 11:55:00,81.77,81.85,81.72,81.8,32000.0,68.0967,68.1634,68.0551,68.1217,32000.0
2015-05-07 12:00:00,81.8,81.9,81.8,81.89,44600.0,68.1217,68.205,68.1217,68.1967,44600.0
2015-05-07 12:05:00,81.89,81.89,81.79,81.83,12400.0,68.1967,68.1967,68.1134,68.1467,12400.0
2015-05-07 12:10:00,81.83,81.88,81.79,81.88,27200.0,68.1467,68.1884,68.1134,68.1884,27200.0
2015-05-07 12:15:00,81.87,81.96,81.83,81.96,18900.0,68.18,68.255,68.1467,68.255,18900.0
2015-05-07 12:20:00,81.95,81.96,81.89,81.94,16300.0,68.2467,68.255,68.1967,68.2383,16300.0
2015-05-07 12:25:00,81.93,81.96,81.9,81.92,17700.0,68.23,68.255,68.205,68.2217,17700.0
2015-05-07 12:30:00,81.95,82.02,81.93,82.0,23500.0,68.2467,68.3049,68.23,68.2883,23500.0
2015-05-07 12:35:00,82.01,82.04,81.99,82.02,10600.0,68.2966,68.3216,68.28,68.3049,10600.0
2015-05-07 12:40:00,82.02,82.11,82.0,82.08,29300.0,68.3049,68.3799,68.2883,68.3549,29300.0
2015-05-07 12:45:00,82.09,82.1,82.01,82.03,11300.0,68.3632,68.3716,68.2966,68.3133,11300.0
2015-05-07 12:50:00,82.03,82.16,82.03,82.12,33500.0,68.3133,68.4215,68.3133,68.3882,33500.0
2015-05-07 12:55:00,82.13,82.13,82.09,82.12,12700.0,68.3966,68.3966,68.3632,68.3882,12700.0
2015-05-07 13:00:00,82.13,82.19,82.1,82.11,27300.0,68.3966,68.4465,68.3716,68.3799,27300.0
2015-05-07 13:05:00,82.11,82.11,82.0,82.03,16100.0,68.3799,68.3799,68.2883,68.3133,16100.0
2015-05-07 13:10:00,82.04,82.05,81.98,81.99,26000.0,68.3216,68.3299,68.2716,68.28,26000.0
2015-05-07 13:15:00,82.0,82.02,81.98,82.0,26300.0,68.2883,68.3049,68.2716,68.2883,26300.0
2015-05-07 13:20:00,82.0,82.04,81.97,81.99,21600.0,68.2883,68.3216,68.2633,68.28,21600.0
2015-05-07 13:25:00,81.98,82.11,81.96,82.09,15700.0,68.2716,68.3799,68.255,68.3632,15700.0
2015-05-07 13:30:00,82.09,82.12,82.06,82.07,15100.0,68.3632,68.3882,68.3383,68.3466,15100.0
2015-05-07 13:35:00,82.06,82.07,82.03,82.05,16900.0,68.3383,68.3466,68.3133,68.3299,16900.0
2015-05-07 13:40:00,82.04,82.06,81.98,82.03,15200.0,68.3216,68.3383,68.2716,68.3133,15200.0
2015-05-07 13:45:00,82.01,82.01,81.95,81.95,11200.0,68.2966,68.2966,68.2467,68.2467,11200.0
2015-05-07 13:50:00,81.95,81.98,81.89,81.9,48400.0,68.2467,68.2716,68.1967,68.205,48400.0
2015-05-07 13:55:00,81.9,81.94,81.89,81.89,10200.0,68.205,68.2383,68.1967,68.1967,10200.0
2015-05-07 14:00:00,81.89,82.0,81.89,81.99,13400.0,68.1967,68.2883,68.1967,68.28,13400.0
2015-05-07 14:05:00,82.0,82.0,81.93,81.94,9800.0,68.2883,68.2883,68.23,68.2383,9800.0
2015-05-07 14:10:00,81.94,81.96,81.92,81.96,12600.0,68.2383,68.255,68.2217,68.255,12600.0
2015-05-07 14:15:00,81.97,81.97,81.88,81.94,25300.0,68.2633,68.2633,68.1884,68.2383,25300.0
2015-05-07 14:20:00,81.94,81.96,81.93,81.96,11800.0,68.2383,68.255,68.23,68.255,11800.0
2015-05-07 14:25:00,81.97,82.01,81.95,81.95,12600.0,68.2633,68.2966,68.2467,68.2467,12600.0
2015-05-07 14:30:00,81.95,82.0,81.94,81.94,17400.0,68.2467,68.2883,68.2383,68.2383,17400.0
2015-05-07 14:35:00,81.93,81.93,81.87,81.9,11200.0,68.23,68.23,68.18,68.205,11200.0
2015-05-07 14:40:00,81.9,81.95,81.87,81.93,17200.0,68.205,68.2467,68.18,68.23,17200.0
2015-05-07 14:45:00,81.93,81.99,81.89,81.92,14000.0,68.23,68.28,68.1967,68.2217,14000.0
2015-05-07 14:50:00,81.92,81.96,81.89,81.96,12800.0,68.2217,68.255,68.1967,68.255,12800.0
2015-05-07 14:55:00,81.96,82.03,81.94,82.03,10100.0,68.255,68.3133,68.2383,68.3133,10100.0
2015-05-07 15:00:00,82.02,82.03,81.99,82.03,16100.0,68.3049,68.3133,68.28,68.3133,16100.0
2015-05-07 15:05:00,82.02,82.03,81.97,82.0,18200.0,68.3049,68.3133,68.2633,68.2883,18200.0
2015-05-07 15:10:00,82.0,82.04,81.93,81.93,19200.0,68.2883,68.3216,68.23,68.23,19200.0
2015-05-07 15:15:00,81.93,81.94,81.87,81.92,29000.0,68.23,68.2383,68.18,68.2217,29000.0
2015-05-07 15:20:00,81.91,81.92,81.88,81.91,15400.0,68.2133,68.2217,68.1884,68.2133,15400.0
2015-05-07 15:25:00,81.91,82.0,81.89,82.0,35200.0,68.2133,68.2883,68.1967,68.2883,35200.0
2015-05-07 15:30:00,82.0,82.03,81.98,82.02,32600.0,68.2883,68.3133,68.2716,68.3049,32600.0
2015-05-07 15:35:00,82.03,82.07,81.97,81.98,28300.0,68.3133,68.3466,68.2633,68.2716,28300.0
2015-05-07 15:40:00,81.98,82.01,81.9,81.9,29900.0,68.2716,68.2966,68.205,68.205,29900.0
2015-05-07 15:45:00,81.9,81.99,81.87,81.99,38300.0,68.205,68.28,68.18,68.28,38300.0
2015-05-07 15:50:00,81.99,82.05,81.98,82.05,43300.0,68.28,68.3299,68.2716,68.3299,43300.0
2015-05-07 15:55:00,82.05,82.08,82.0,82.02,105900.0,68.3299,68.3549,68.2883,68.3049,105900.0
2015-05-08 09:30:00,82.59,82.6,82.21,82.26,44000.0,68.7796,68.788,68.4632,68.5048,44000.0
2015-05-08 09:35:00,82.25,82.36,82.16,82.3,24300.0,68.4965,68.5881,68.4215,68.5381,24300.0
2015-05-08 09:40:00,82.32,82.52,82.31,82.51,20200.0,68.5548,68.7213,68.5465,68.713,20200.0
2015-05-08 09:45:00,82.53,82.53,82.34,82.37,23300.0,68.7297,68.7297,68.5714,68.5964,23300.0
2015-05-08 09:50:00,82.37,82.45,82.35,82.42,24200.0,68.5964,68.663,68.5798,68.6381,24200.0
2015-05-08 09:55:00,82.42,82.46,82.36,82.46,20800.0,68.6381,68.6714,68.5881,68.6714,20800.0
2015-05-08 10:00:00,82.46,82.46,82.31,82.34,29600.0,68.6714,68.6714,68.5465,68.5714,29600.0
2015-05-08 10:05:00,82.36,82.48,82.36,82.42,28400.0,68.5881,68.688,68.5881,68.6381,28400.0
2015-05-08 10:10:00,82.41,82.46,82.37,82.37,30500.0,68.6297,68.6714,68.5964,68.5964,30500.0
2015-05-08 10:15:00,82.38,82.44,82.36,82.43,36500.0,68.6047,68.6547,68.5881,68.6464,36500.0
2015-05-08 10:20:00,82.44,82.51,82.43,82.48,24600.0,68.6547,68.713,68.6464,68.688,24600.0
2015-05-08 10:25:00,82.48,82.49,82.43,82.47,28300.0,68.688,68.6964,68.6464,68.6797,28300.0
2015-05-08 10:30:00,82.46,82.54,82.46,82.53,40100.0,68.6714,68.738,68.6714,68.7297,40100.0
2015-05-08 10:35:00,82.52,82.56,82.43,82.44,44700.0,68.7213,68.7546,68.6464,68.6547,44700.0
2015-05-08 10:40:00,82.44,82.51,82.43,82.49,25900.0,68.6547,68.713,68.6464,68.6964,25900.0
2015-05-08 10:45:00,82.5,82.59,82.49,82.59,61100.0,68.7047,68.7796,68.6964,68.7796,61100.0
2015-05-08 10:50:00,82.59,82.61,82.54,82.54,19000.0,68.7796,68.7963,68.738,68.738,19000.0
2015-05-08 10:55:00,82.55,82.56,82.53,82.55,20500.0,68.7463,68.7546,68.7297,68.7463,20500.0
2015-05-08 11:00:00,82.56,82.58,82.53,82.57,20500.0,68.7546,68.7713,68.7297,68.763,20500.0
2015-05-08 11:05:00,82.58,82.61,82.57,82.6,19800.0,68.7713,68.7963,68.763,68.788,19800.0
2015-05-08 11:10:00,82.61,82.62,82.6,82.61,16700.0,68.7963,68.8046,68.788,68.7963,16700.0
2015-05-08 11:15:00,82.61,82.62,82.55,82.58,30300.0,68.7963,68.8046,68.7463,68.7713,30300.0
2015-05-08 11:20:00,82.58,82.61,82.57,82.59,21700.0,68.7713,68.7963,68.763,68.7796,21700.0
2015-05-08 11:25:00,82.6,82.61,82.55,82.57,21900.0,68.788,68.7963,68.7463,68.763,21900.0
2015-05-08 11:30:00,82.57,82.64,82.56,82.63,26200.0,68.763,68.8213,68.7546,68.8129,26200.0
2015-05-08 11:35:00,82.63,82.71,82.63,82.68,16400.0,68.8129,68.8796,68.8129,68.8546,16400.0
2015-05-08 11:40:00,82.68,82.73,82.67,82.73,17400.0,68.8546,68.8962,68.8463,68.8962,17400.0
2015-05-08 11:45:00,82.73,82.75,82.69,82.73,26500.0,68.8962,68.9129,68.8629,68.8962,26500.0
2015-05-08 11:50:00,82.74,82.84,82.73,82.84,32500.0,68.9046,68.9878,68.8962,68.9878,32500.0
2015-05-08 11:55:00,82.84,82.94,82.84,82.93,36500.0,68.9878,69.0711,68.9878,69.0628,36500.0
2015-05-08 12:00:00,82.94,82.95,82.91,82.94,28500.0,69.0711,69.0794,69.0461,69.0711,28500.0
2015-05-08 12:05:00,82.94,82.94,82.91,82.91,12000.0,69.0711,69.0711,69.0461,69.0461,12000.0
2015-05-08 12:10:00,82.91,82.93,82.9,82.91,14600.0,69.0461,69.0628,69.0378,69.0461,14600.0
2015-05-08 12:15:00,82.92,82.94,82.91,82.94,15700.0,69.0545,69.0711,69.0461,69.0711,15700.0
2015-05-08 12:20:00,82.94,82.94,82.92,82.92,11700.0,69.0711,69.0711,69.0545,69.0545,11700.0
2015-05-08 12:25:00,82.93,82.96,82.92,82.95,18800.0,69.0628,69.0878,69.0545,69.0794,18800.0
2015-05-08 12:30:00,82.96,82.99,82.95,82.98,21400.0,69.0878,69.1127,69.0794,69.1044,21400.0
2015-05-08 12:35:00,82.98,82.99,82.96,82.96,19500.0,69.1044,69.1127,69.0878,69.0878,19500.0
2015-05-08 12:40:00,82.97,82.98,82.96,82.97,17600.0,69.0961,69.1044,69.0878,69.0961,17600.0
2015-05-08 12:45:00,82.97,83.0,82.96,83.0,40100.0,69.0961,69.1211,69.0878,69.1211,40100.0
2015-05-08 12:50:00,82.99,83.13,82.98,83.09,43200.0,69.1127,69.2293,69.1044,69.196,43200.0
2015-05-08 12:55:00,83.09,83.11,83.07,83.09,14900.0,69.196,69.2127,69.1794,69.196,14900.0
2015-05-08 13:00:00,83.09,83.13,83.08,83.12,16300.0,69.196,69.2293,69.1877,69.221,16300.0
2015-05-08 13:05:00,83.12,83.15,83.11,83.15,19600.0,69.221,69.246,69.2127,69.246,19600.0
2015-05-08 13:10:00,83.14,83.19,83.12,83.12,24400.0,69.2377,69.2793,69.221,69.221,24400.0
2015-05-08 13:15:00,83.13,83.15,83.11,83.14,14000.0,69.2293,69.246,69.2127,69.2377,14000.0
2015-05-08 13:20:00,83.14,83.16,83.13,83.15,18200.0,69.2377,69.2543,69.2293,69.246,18200.0
2015-05-08 13:25:00,83.14,83.16,83.13,83.15,16900.0,69.2377,69.2543,69.2293,69.246,16900.0
2015-05-08 13:30:00,83.14,83.17,83.14,83.17,13100.0,69.2377,69.2626,69.2377,69.2626,13100.0
2015-05-08 13:35:00,83.17,83.19,83.15,83.19,22000.0,69.2626,69.2793,69.246,69.2793,22000.0
2015-05-08 13:40:00,83.19,83.2,83.17,83.19,18600.0,69.2793,69.2876,69.2626,69.2793,18600.0
2015-05-08 13:45:00,83.19,83.21,83.17,83.21,24800.0,69.2793,69.296,69.2626,69.296,24800.0
2015-05-08 13:50:00,83.21,83.25,83.21,83.23,60400.0,69.296,69.3293,69.296,69.3126,60400.0
2015-05-08 13:55:00,83.24,83.24,83.19,83.2,41500.0,69.3209,69.3209,69.2793,69.2876,41500.0
2015-05-08 14:00:00,83.2,83.25,83.19,83.24,41900.0,69.2876,69.3293,69.2793,69.3209,41900.0
2015-05-08 14:05:00,83.24,83.25,83.22,83.22,31200.0,69.3209,69.3293,69.3043,69.3043,31200.0
2015-05-08 14:10:00,83.22,83.23,83.2,83.22,26800.0,69.3043,69.3126,69.2876,69.3043,26800.0
2015-05-08 14:15:00,83.23,83.25,83.22,83.23,25600.0,69.3126,69.3293,69.3043,69.3126,25600.0
2015-05-08 14:20:00,83.24,83.27,83.23,83.27,23500.0,69.3209,69.3459,69.3126,69.3459,23500.0
2015-05-08 14:25:00,83.26,83.27,83.21,83.21,29700.0,69.3376,69.3459,69.296,69.296,29700.0
2015-05-08 14:30:00,83.2,83.21,83.08,83.13,74800.0,69.2876,69.296,69.1877,69.2293,74800.0
2015-05-08 14:35:00,83.13,83.2,83.12,83.2,20200.0,69.2293,69.2876,69.221,69.2876,20200.0
2015-05-08 14:40:00,83.2,83.25,83.19,83.2,27600.0,69.2876,69.3293,69.2793,69.2876,27600.0
2015-05-08 14:45:00,83.2,83.29,83.2,83.25,24100.0,69.2876,69.3626,69.2876,69.3293,24100.0
2015-05-08 14:50:00,83.25,83.27,83.24,83.25,27300.0,69.3293,69.3459,69.3209,69.3293,27300.0
2015-05-08 14:55:00,83.25,83.28,83.25,83.28,23100.0,69.3293,69.3543,69.3293,69.3543,23100.0
2015-05-08 15:00:00,83.28,83.29,83.24,83.25,104800.0,69.3543,69.3626,69.3209,69.3293,104800.0
2015-05-08 15:05:00,83.26,83.36,83.25,83.31,24900.0,69.3376,69.4209,69.3293,69.3792,24900.0
2015-05-08 15:10:00,83.31,83.33,83.27,83.28,14200.0,69.3792,69.3959,69.3459,69.3543,14200.0
2015-05-08 15:15:00,83.29,83.3,83.26,83.26,17900.0,69.3626,69.3709,69.3376,69.3376,17900.0
2015-05-08 15:20:00,83.27,83.28,83.23,83.23,25000.0,69.3459,69.3543,69.3126,69.3126,25000.0
2015-05-08 15:25:00,83.23,83.24,83.17,83.17,30600.0,69.3126,69.3209,69.2626,69.2626,30600.0
2015-05-08 15:30:00,83.18,83.28,83.17,83.26,32700.0,69.271,69.3543,69.2626,69.3376,32700.0
2015-05-08 15:35:00,83.27,83.29,83.26,83.27,33800.0,69.3459,69.3626,69.3376,69.3459,33800.0
2015-05-08 15:40:00,83.28,83.28,83.22,83.22,49700.0,69.3543,69.3543,69.3043,69.3043,49700.0
2015-05-08 15:45:00,83.22,83.23,83.17,83.17,52100.0,69.3043,69.3126,69.2626,69.2626,52100.0
2015-05-08 15:50:00,83.17,83.21,83.16,83.19,84300.0,69.2626,69.296,69.2543,69.2793,84300.0
2015-05-08 15:55:00,83.19,83.19,83.14,83.15,122000.0,69.2793,69.2793,69.2377,69.246,122000.0
2015-05-11 09:30:00,83.14,83.23,83.0,83.21,30700.0,69.2377,69.3126,69.1211,69.296,30700.0
2015-05-11 09:35:00,83.21,83.45,83.2,83.38,41300.0,69.296,69.4958,69.2876,69.4375,41300.0
2015-05-11 09:40:00,83.38,83.5,83.37,83.45,17900.0,69.4375,69.5375,69.4292,69.4958,17900.0
2015-05-11 09:45:00,83.44,83.59,83.44,83.54,43200.0,69.4875,69.6124,69.4875,69.5708,43200.0
2015-05-11 09:50:00,83.53,83.57,83.36,83.36,21700.0,69.5624,69.5958,69.4209,69.4209,21700.0
2015-05-11 09:55:00,83.38,83.38,83.3,83.38,13600.0,69.4375,69.4375,69.3709,69.4375,13600.0
2015-05-11 10:00:00,83.38,83.49,83.38,83.44,27600.0,69.4375,69.5291,69.4375,69.4875,27600.0
2015-05-11 10:05:00,83.44,83.46,83.34,83.37,34800.0,69.4875,69.5042,69.4042,69.4292,34800.0
2015-05-11 10:10:00,83.36,83.39,83.33,83.34,20900.0,69.4209,69.4459,69.3959,69.4042,20900.0
2015-05-11 10:15:00,83.33,83.36,83.31,83.31,17000.0,69.3959,69.4209,69.3792,69.3792,17000.0
2015-05-11 10:20:00,83.31,83.36,83.3,83.32,17100.0,69.3792,69.4209,69.3709,69.3876,17100.0
2015-05-11 10:25:00,83.33,83.35,83.3,83.32,19500.0,69.3959,69.4125,69.3709,69.3876,19500.0
2015-05-11 10:30:00,83.31,83.31,83.2,83.28,17200.0,69.3792,69.3792,69.2876,69.3543,17200.0
2015-05-11 10:35:00,83.28,83.3,83.18,83.19,14300.0,69.3543,69.3709,69.271,69.2793,14300.0
2015-05-11 10:40:00,83.19,83.27,83.18,83.25,53300.0,69.2793,69.3459,69.271,69.3293,53300.0
2015-05-11 10:45:00,83.25,83.34,83.24,83.32,21700.0,69.3293,69.4042,69.3209,69.3876,21700.0
2015-05-11 10:50:00,83.34,83.47,83.33,83.45,25100.0,69.4042,69.5125,69.3959,69.4958,25100.0
2015-05-11 10:55:00,83.45,83.49,83.43,83.44,14600.0,69.4958,69.5291,69.4792,69.4875,14600.0
2015-05-11 11:00:00,83.44,83.44,83.3,83.3,12300.0,69.4875,69.4875,69.3709,69.3709,12300.0
2015-05-11 11:05:00,83.3,83.32,83.28,83.31,25100.0,69.3709,69.3876,69.3543,69.3792,25100.0
2015-05-11 11:10:00,83.32,83.46,83.31,83.44,16000.0,69.3876,69.5042,69.3792,69.4875,16000.0
2015-05-11 11:15:00,83.44,83.48,83.42,83.46,10400.0,69.4875,69.5208,69.4708,69.5042,10400.0
2015-05-11 11:20:00,83.47,83.48,83.41,83.48,25400.0,69.5125,69.5208,69.4625,69.5208,25400.0
2015-05-11 11:25:00,83.48,83.56,83.48,83.5,35100.0,69.5208,69.5874,69.5208,69.5375,35100.0
2015-05-11 11:30:00,83.5,83.6,83.5,83.58,12400.0,69.5375,69.6207,69.5375,69.6041,12400.0
2015-05-11 11:35:00,83.58,83.59,83.49,83.58,14000.0,69.6041,69.6124,69.5291,69.6041,14000.0
2015-05-11 11:40:00,83.58,83.64,83.53,83.53,14500.0,69.6041,69.6541,69.5624,69.5624,14500.0
2015-05-11 11:45:00,83.55,83.64,83.55,83.62,21300.0,69.5791,69.6541,69.5791,69.6374,21300.0
2015-05-11 11:50:00,83.62,83.66,83.58,83.59,31300.0,69.6374,69.6707,69.6041,69.6124,31300.0
2015-05-11 11:55:00,83.58,83.62,83.58,83.6,12300.0,69.6041,69.6374,69.6041,69.6207,12300.0
2015-05-11 12:00:00,83.6,83.62,83.49,83.54,28200.0,69.6207,69.6374,69.5291,69.5708,28200.0
2015-05-11 12:05:00,83.53,83.53,83.44,83.44,23000.0,69.5624,69.5624,69.4875,69.4875,23000.0
2015-05-11 12:10:00,83.44,83.55,83.42,83.53,9100.0,69.4875,69.5791,69.4708,69.5624,9100.0
2015-05-11 12:15:00,83.53,83.56,83.47,83.54,13700.0,69.5624,69.5874,69.5125,69.5708,13700.0
2015-05-11 12:20:00,83.54,83.54,83.48,83.53,12700.0,69.5708,69.5708,69.5208,69.5624,12700.0
2015-05-11 12:25:00,83.52,83.52,83.47,83.48,20500.0,69.5541,69.5541,69.5125,69.5208,20500.0
2015-05-11 12:30:00,83.47,83.48,83.42,83.46,15000.0,69.5125,69.5208,69.4708,69.5042,15000.0
2015-05-11 12:35:00,83.47,83.54,83.46,83.49,41000.0,69.5125,69.5708,69.5042,69.5291,41000.0
2015-05-11 12:40:00,83.49,83.5,83.44,83.45,10600.0,69.5291,69.5375,69.4875,69.4958,10600.0
2015-05-11 12:45:00,83.46,83.5,83.45,83.48,8800.0,69.5042,69.5375,69.4958,69.5208,8800.0
2015-05-11 12:50:00,83.49,83.54,83.48,83.5,15400.0,69.5291,69.5708,69.5208,69.5375,15400.0
2015-05-11 12:55:00,83.5,83.51,83.45,83.46,16200.0,69.5375,69.5458,69.4958,69.5042,16200.0
2015-05-11 13:00:00,83.45,83.46,83.43,83.44,14300.0,69.4958,69.5042,69.4792,69.4875,14300.0
2015-05-11 13:05:00,83.45,83.48,83.41,83.48,12700.0,69.4958,69.5208,69.4625,69.5208,12700.0
2015-05-11 13:10:00,83.49,83.5,83.44,83.47,24300.0,69.5291,69.5375,69.4875,69.5125,24300.0
2015-05-11 13:15:00,83.48,83.56,83.48,83.54,9600.0,69.5208,69.5874,69.5208,69.5708,9600.0
2015-05-11 13:20:00,83.54,83.55,83.51,83.54,7800.0,69.5708,69.5791,69.5458,69.5708,7800.0
2015-05-11 13:25:00,83.53,83.58,83.53,83.57,7200.0,69.5624,69.6041,69.5624,69.5958,7200.0
2015-05-11 13:30:00,83.58,83.59,83.55,83.58,12300.0,69.6041,69.6124,69.5791,69.6041,12300.0
2015-05-11 13:35:00,83.58,83.59,83.55,83.57,14900.0,69.6041,69.6124,69.5791,69.5958,14900.0
2015-05-11 13:40:00,83.57,83.59,83.53,83.53,11800.0,69.5958,69.6124,69.5624,69.5624,11800.0
2015-05-11 13:45:00,83.53,83.57,83.48,83.48,12400.0,69.5624,69.5958,69.5208,69.5208,12400.0
2015-05-11 13:50:00,83.47,83.54,83.45,83.52,12800.0,69.5125,69.5708,69.4958,69.5541,12800.0
2015-05-11 13:55:00,83.52,83.56,83.51,83.54,10800.0,69.5541,69.5874,69.5458,69.5708,10800.0
2015-05-11 14:00:00,83.54,83.56,83.51,83.55,10900.0,69.5708,69.5874,69.5458,69.5791,10900.0
2015-05-11 14:05:00,83.55,83.59,83.5,83.51,16700.0,69.5791,69.6124,69.5375,69.5458,16700.0
2015-05-11 14:10:00,83.52,83.52,83.48,83.48,11400.0,69.5541,69.5541,69.5208,69.5208,11400.0
2015-05-11 14:15:00,83.48,83.49,83.43,83.48,13100.0,69.5208,69.5291,69.4792,69.5208,13100.0
2015-05-11 14:20:00,83.48,83.53,83.46,83.51,13400.0,69.5208,69.5624,69.5042,69.5458,13400.0
2015-05-11 14:25:00,83.51,83.51,83.46,83.46,11100.0,69.5458,69.5458,69.5042,69.5042,11100.0
2015-05-11 14:30:00,83.46,83.47,83.44,83.44,11400.0,69.5042,69.5125,69.4875,69.4875,11400.0
2015-05-11 14:35:00,83.45,83.45,83.4,83.42,15600.0,69.4958,69.4958,69.4542,69.4708,15600.0
2015-05-11 14:40:00,83.42,83.44,83.39,83.43,15600.0,69.4708,69.4875,69.4459,69.4792,15600.0
2015-05-11 14:45:00,83.43,83.44,83.41,83.44,12700.0,69.4792,69.4875,69.4625,69.4875,12700.0
2015-05-11 14:50:00,83.43,83.44,83.34,83.34,19100.0,69.4792,69.4875,69.4042,69.4042,19100.0
2015-05-11 14:55:00,83.34,83.34,83.28,83.31,19300.0,69.4042,69.4042,69.3543,69.3792,19300.0
2015-05-11 15:00:00,83.3,83.31,83.26,83.31,28200.0,69.3709,69.3792,69.3376,69.3792,28200.0
2015-05-11 15:05:00,83.31,83.39,83.29,83.38,19900.0,69.3792,69.4459,69.3626,69.4375,19900.0
2015-05-11 15:10:00,83.38,83.42,83.36,83.42,30200.0,69.4375,69.4708,69.4209,69.4708,30200.0
2015-05-11 15:15:00,83.41,83.53,83.4,83.53,54000.0,69.4625,69.5624,69.4542,69.5624,54000.0
2015-05-11 15:20:00,83.53,83.54,83.48,83.5,37400.0,69.5624,69.5708,69.5208,69.5375,37400.0
2015-05-11 15:25:00,83.49,83.51,83.38,83.39,97800.0,69.5291,69.5458,69.4375,69.4459,97800.0
2015-05-11 15:30:00,83.39,83.45,83.36,83.37,73600.0,69.4459,69.4958,69.4209,69.4292,73600.0
2015-05-11 15:35:00,83.36,83.39,83.33,83.35,23300.0,69.4209,69.4459,69.3959,69.4125,23300.0
2015-05-11 15:40:00,83.35,83.42,83.34,83.42,23200.0,69.4125,69.4708,69.4042,69.4708,23200.0
2015-05-11 15:45:00,83.42,83.42,83.3,83.34,46100.0,69.4708,69.4708,69.3709,69.4042,46100.0
2015-05-11 15:50:00,83.34,83.37,83.31,83.37,46100.0,69.4042,69.4292,69.3792,69.4292,46100.0
2015-05-11 15:55:00,83.37,83.37,83.3,83.3,71400.0,69.4292,69.4292,69.3709,69.3709,71400.0
2015-05-12 09:30:00,82.89,83.01,82.79,82.96,34500.0,69.0295,69.1294,68.9462,69.0878,34500.0
2015-05-12 09:35:00,82.98,83.05,82.9,83.01,24000.0,69.1044,69.1627,69.0378,69.1294,24000.0
2015-05-12 09:40:00,83.01,83.02,82.58,82.62,35200.0,69.1294,69.1377,68.7713,68.8046,35200.0
2015-05-12 09:45:00,82.63,82.63,82.51,82.56,21100.0,68.8129,68.8129,68.713,68.7546,21100.0
2015-05-12 09:50:00,82.58,82.85,82.57,82.85,23100.0,68.7713,68.9962,68.763,68.9962,23100.0
2015-05-12 09:55:00,82.84,82.85,82.65,82.65,35300.0,68.9878,68.9962,68.8296,68.8296,35300.0
2015-05-12 10:00:00,82.62,82.62,82.41,82.49,35200.0,68.8046,68.8046,68.6297,68.6964,35200.0
2015-05-12 10:05:00,82.48,82.53,82.37,82.53,27800.0,68.688,68.7297,68.5964,68.7297,27800.0
2015-05-12 10:10:00,82.53,82.55,82.38,82.4,25300.0,68.7297,68.7463,68.6047,68.6214,25300.0
2015-05-12 10:15:00,82.39,82.47,82.32,82.32,18100.0,68.6131,68.6797,68.5548,68.5548,18100.0
2015-05-12 10:20:00,82.32,82.35,82.24,82.26,21000.0,68.5548,68.5798,68.4882,68.5048,21000.0
2015-05-12 10:25:00,82.28,82.37,82.26,82.3,37900.0,68.5215,68.5964,68.5048,68.5381,37900.0
2015-05-12 10:30:00,82.31,82.54,82.31,82.5,25600.0,68.5465,68.738,68.5465,68.7047,25600.0
2015-05-12 10:35:00,82.49,82.72,82.42,82.71,31700.0,68.6964,68.8879,68.6381,68.8796,31700.0
2015-05-12 10:40:00,82.71,82.81,82.71,82.8,15800.0,68.8796,68.9628,68.8796,68.9545,15800.0
2015-05-12 10:45:00,82.81,82.97,82.81,82.93,29300.0,68.9628,69.0961,68.9628,69.0628,29300.0
2015-05-12 10:50:00,82.93,82.98,82.93,82.94,52200.0,69.0628,69.1044,69.0628,69.0711,52200.0
2015-05-12 10:55:00,82.93,82.95,82.78,82.82,48200.0,69.0628,69.0794,68.9379,68.9712,48200.0
2015-05-12 11:00:00,82.83,82.88,82.83,82.85,31400.0,68.9795,69.0211,68.9795,68.9962,31400.0
2015-05-12 11:05:00,82.85,82.99,82.85,82.91,22600.0,68.9962,69.1127,68.9962,69.0461,22600.0
2015-05-12 11:10:00,82.93,82.95,82.8,82.83,30100.0,69.0628,69.0794,68.9545,68.9795,30100.0
2015-05-12 11:15:00,82.83,82.86,82.72,82.78,23000.0,68.9795,69.0045,68.8879,68.9379,23000.0
2015-05-12 11:20:00,82.78,82.9,82.78,82.89,19800.0,68.9379,69.0378,68.9379,69.0295,19800.0
2015-05-12 11:25:00,82.89,82.92,82.8,82.8,16500.0,69.0295,69.0545,68.9545,68.9545,16500.0
2015-05-12 11:30:00,82.82,82.84,82.78,82.83,17000.0,68.9712,68.9878,68.9379,68.9795,17000.0
2015-05-12 11:35:00,82.82,82.89,82.82,82.88,15200.0,68.9712,69.0295,68.9712,69.0211,15200.0
2015-05-12 11:40:00,82.87,82.97,82.83,82.92,16000.0,69.0128,69.0961,68.9795,69.0545,16000.0
2015-05-12 11:45:00,82.93,82.99,82.92,82.98,9000.0,69.0628,69.1127,69.0545,69.1044,9000.0
2015-05-12 11:50:00,82.99,82.99,82.92,82.96,9000.0,69.1127,69.1127,69.0545,69.0878,9000.0
2015-05-12 11:55:00,82.97,83.03,82.95,83.0,27900.0,69.0961,69.1461,69.0794,69.1211,27900.0
2015-05-12 12:00:00,83.01,83.03,82.91,82.91,26200.0,69.1294,69.1461,69.0461,69.0461,26200.0
2015-05-12 12:05:00,82.91,82.92,82.83,82.84,12300.0,69.0461,69.0545,68.9795,68.9878,12300.0
2015-05-12 12:10:00,82.83,82.83,82.73,82.83,34300.0,68.9795,68.9795,68.8962,68.9795,34300.0
2015-05-12 12:15:00,82.84,82.87,82.77,82.87,13500.0,68.9878,69.0128,68.9295,69.0128,13500.0
2015-05-12 12:20:00,82.88,82.91,82.84,82.9,9900.0,69.0211,69.0461,68.9878,69.0378,9900.0
2015-05-12 12:25:00,82.9,82.91,82.84,82.87,10500.0,69.0378,69.0461,68.9878,69.0128,10500.0
2015-05-12 12:30:00,82.87,82.88,82.8,82.81,14000.0,69.0128,69.0211,68.9545,68.9628,14000.0
2015-05-12 12:35:00,82.82,82.91,82.81,82.89,23100.0,68.9712,69.0461,68.9628,69.0295,23100.0
2015-05-12 12:40:00,82.9,82.91,82.87,82.9,13400.0,69.0378,69.0461,69.0128,69.0378,13400.0
2015-05-12 12:45:00,82.9,82.9,82.84,82.85,11200.0,69.0378,69.0378,68.9878,68.9962,11200.0
2015-05-12 12:50:00,82.85,82.96,82.85,82.93,27700.0,68.9962,69.0878,68.9962,69.0628,27700.0
2015-05-12 12:55:00,82.93,82.93,82.85,82.85,12000.0,69.0628,69.0628,68.9962,68.9962,12000.0
2015-05-12 13:00:00,82.86,82.89,82.84,82.85,16600.0,69.0045,69.0295,68.9878,68.9962,16600.0
2015-05-12 13:05:00,82.84,82.93,82.82,82.91,15300.0,68.9878,69.0628,68.9712,69.0461,15300.0
2015-05-12 13:10:00,82.9,82.94,82.87,82.88,55500.0,69.0378,69.0711,69.0128,69.0211,55500.0
2015-05-12 13:15:00,82.89,82.91,82.83,82.83,23100.0,69.0295,69.0461,68.9795,68.9795,23100.0
2015-05-12 13:20:00,82.84,82.86,82.82,82.83,15300.0,68.9878,69.0045,68.9712,68.9795,15300.0
2015-05-12 13:25:00,82.84,82.84,82.79,82.82,17400.0,68.9878,68.9878,68.9462,68.9712,17400.0
2015-05-12 13:30:00,82.83,82.84,82.78,82.78,13600.0,68.9795,68.9878,68.9379,68.9379,13600.0
2015-05-12 13:35:00,82.78,82.81,82.72,82.77,25600.0,68.9379,68.9628,68.8879,68.9295,25600.0
2015-05-12 13:40:00,82.78,82.8,82.73,82.74,11700.0,68.9379,68.9545,68.8962,68.9046,11700.0
2015-05-12 13:45:00,82.75,82.76,82.7,82.72,18500.0,68.9129,68.9212,68.8712,68.8879,18500.0
2015-05-12 13:50:00,82.72,82.76,82.69,82.71,10200.0,68.8879,68.9212,68.8629,68.8796,10200.0
2015-05-12 13:55:00,82.72,82.78,82.72,82.77,10900.0,68.8879,68.9379,68.8879,68.9295,10900.0
2015-05-12 14:00:00,82.77,82.86,82.77,82.86,13800.0,68.9295,69.0045,68.9295,69.0045,13800.0
2015-05-12 14:05:00,82.86,82.91,82.86,82.87,14200.0,69.0045,69.0461,69.0045,69.0128,14200.0
2015-05-12 14:10:00,82.87,82.88,82.83,82.86,27000.0,69.0128,69.0211,68.9795,69.0045,27000.0
2015-05-12 14:15:00,82.85,82.87,82.8,82.87,15300.0,68.9962,69.0128,68.9545,69.0128,15300.0
2015-05-12 14:20:00,82.88,82.93,82.87,82.91,14300.0,69.0211,69.0628,69.0128,69.0461,14300.0
2015-05-12 14:25:00,82.92,83.01,82.92,82.99,18200.0,69.0545,69.1294,69.0545,69.1127,18200.0
2015-05-12 14:30:00,83.0,83.07,82.98,83.0,32900.0,69.1211,69.1794,69.1044,69.1211,32900.0
2015-05-12 14:35:00,83.0,83.12,82.99,83.09,13900.0,69.1211,69.221,69.1127,69.196,13900.0
2015-05-12 14:40:00,83.11,83.12,83.05,83.1,26400.0,69.2127,69.221,69.1627,69.2044,26400.0
2015-05-12 14:45:00,83.1,83.13,83.08,83.1,21000.0,69.2044,69.2293,69.1877,69.2044,21000.0
2015-05-12 14:50:00,83.1,83.13,83.07,83.13,24900.0,69.2044,69.2293,69.1794,69.2293,24900.0
2015-05-12 14:55:00,83.14,83.16,83.07,83.1,25000.0,69.2377,69.2543,69.1794,69.2044,25000.0
2015-05-12 15:00:00,83.1,83.11,83.05,83.05,17800.0,69.2044,69.2127,69.1627,69.1627,17800.0
2015-05-12 15:05:00,83.06,83.07,83.0,83.06,16400.0,69.171,69.1794,69.1211,69.171,16400.0
2015-05-12 15:10:00,83.06,83.07,83.01,83.06,24400.0,69.171,69.1794,69.1294,69.171,24400.0
2015-05-12 15:15:00,83.06,83.06,83.01,83.03,20200.0,69.171,69.171,69.1294,69.1461,20200.0
2015-05-12 15:20:00,83.03,83.11,83.03,83.08,18200.0,69.1461,69.2127,69.1461,69.1877,18200.0
2015-05-12 15:25:00,83.09,83.12,83.02,83.06,24800.0,69.196,69.221,69.1377,69.171,24800.0
2015-05-12 15:30:00,83.06,83.14,83.03,83.04,34200.0,69.171,69.2377,69.1461,69.1544,34200.0
2015-05-12 15:35:00,83.03,83.09,83.0,83.04,61300.0,69.1461,69.196,69.1211,69.1544,61300.0
2015-05-12 15:40:00,83.04,83.05,82.98,83.01,40200.0,69.1544,69.1627,69.1044,69.1294,40200.0
2015-05-12 15:45:00,83.01,83.03,83.0,83.01,61100.0,69.1294,69.1461,69.1211,69.1294,61100.0
2015-05-12 15:50:00,83.02,83.03,82.96,83.03,40200.0,69.1377,69.1461,69.0878,69.1461,40200.0
2015-05-12 15:55:00,83.03,83.03,82.91,82.92,87100.0,69.1461,69.1461,69.0461,69.0545,87100.0
2015-05-13 09:30:00,82.98,83.2,82.72,83.17,34100.0,69.1044,69.2876,68.8879,69.2626,34100.0
2015-05-13 09:35:00,83.17,83.17,82.91,82.99,12500.0,69.2626,69.2626,69.0461,69.1127,12500.0
2015-05-13 09:40:00,82.99,83.19,82.99,83.19,11600.0,69.1127,69.2793,69.1127,69.2793,11600.0
2015-05-13 09:45:00,83.2,83.22,83.12,83.17,20300.0,69.2876,69.3043,69.221,69.2626,20300.0
2015-05-13 09:50:00,83.18,83.19,83.11,83.13,11100.0,69.271,69.2793,69.2127,69.2293,11100.0
2015-05-13 09:55:00,83.15,83.19,83.12,83.19,11200.0,69.246,69.2793,69.221,69.2793,11200.0
2015-05-13 10:00:00,83.18,83.25,83.11,83.21,10700.0,69.271,69.3293,69.2127,69.296,10700.0
2015-05-13 10:05:00,83.21,83.27,83.2,83.25,11100.0,69.296,69.3459,69.2876,69.3293,11100.0
2015-05-13 10:10:00,83.24,83.28,83.15,83.18,22100.0,69.3209,69.3543,69.246,69.271,22100.0
2015-05-13 10:15:00,83.17,83.24,83.12,83.19,19200.0,69.2626,69.3209,69.221,69.2793,19200.0
2015-05-13 10:20:00,83.19,83.32,83.19,83.31,17200.0,69.2793,69.3876,69.2793,69.3792,17200.0
2015-05-13 10:25:00,83.31,83.34,83.27,83.27,11300.0,69.3792,69.4042,69.3459,69.3459,11300.0
2015-05-13 10:30:00,83.3,83.3,83.13,83.16,15100.0,69.3709,69.3709,69.2293,69.2543,15100.0
2015-05-13 10:35:00,83.16,83.19,83.1,83.13,26600.0,69.2543,69.2793,69.2044,69.2293,26600.0
2015-05-13 10:40:00,83.14,83.21,83.1,83.1,11100.0,69.2377,69.296,69.2044,69.2044,11100.0
2015-05-13 10:45:00,83.1,83.12,83.04,83.06,17100.0,69.2044,69.221,69.1544,69.171,17100.0
2015-05-13 10:50:00,83.05,83.06,82.99,83.03,15300.0,69.1627,69.171,69.1127,69.1461,15300.0
2015-05-13 10:55:00,83.03,83.03,82.88,82.89,64800.0,69.1461,69.1461,69.0211,69.0295,64800.0
2015-05-13 11:00:00,82.89,82.99,82.86,82.93,59700.0,69.0295,69.1127,69.0045,69.0628,59700.0
2015-05-13 11:05:00,82.94,82.96,82.91,82.95,24800.0,69.0711,69.0878,69.0461,69.0794,24800.0
2015-05-13 11:10:00,82.95,83.04,82.95,83.04,9900.0,69.0794,69.1544,69.0794,69.1544,9900.0
2015-05-13 11:15:00,83.04,83.14,83.02,83.11,14400.0,69.1544,69.2377,69.1377,69.2127,14400.0
2015-05-13 11:20:00,83.1,83.12,83.02,83.11,17500.0,69.2044,69.221,69.1377,69.2127,17500.0
2015-05-13 11:25:00,83.12,83.14,83.06,83.09,18000.0,69.221,69.2377,69.171,69.196,18000.0
2015-05-13 11:30:00,83.09,83.21,83.03,83.18,25200.0,69.196,69.296,69.1461,69.271,25200.0
2015-05-13 11:35:00,83.17,83.24,83.16,83.19,22200.0,69.2626,69.3209,69.2543,69.2793,22200.0
2015-05-13 11:40:00,83.2,83.31,83.19,83.3,21500.0,69.2876,69.3792,69.2793,69.3709,21500.0
2015-05-13 11:45:00,83.3,83.35,83.27,83.3,15700.0,69.3709,69.4125,69.3459,69.3709,15700.0
2015-05-13 11:50:00,83.32,83.43,83.31,83.4,45900.0,69.3876,69.4792,69.3792,69.4542,45900.0
2015-05-13 11:55:00,83.4,83.42,83.36,83.37,11800.0,69.4542,69.4708,69.4209,69.4292,11800.0
2015-05-13 12:00:00,83.37,83.52,83.37,83.51,35500.0,69.4292,69.5541,69.4292,69.5458,35500.0
2015-05-13 12:05:00,83.5,83.55,83.46,83.46,26700.0,69.5375,69.5791,69.5042,69.5042,26700.0
2015-05-13 12:10:00,83.45,83.55,83.45,83.53,11500.0,69.4958,69.5791,69.4958,69.5624,11500.0
2015-05-13 12:15:00,83.54,83.57,83.52,83.55,9400.0,69.5708,69.5958,69.5541,69.5791,9400.0
2015-05-13 12:20:00,83.55,83.56,83.42,83.42,10300.0,69.5791,69.5874,69.4708,69.4708,10300.0
2015-05-13 12:25:00,83.42,83.45,83.34,83.44,24800.0,69.4708,69.4958,69.4042,69.4875,24800.0
2015-05-13 12:30:00,83.43,83.45,83.38,83.45,7400.0,69.4792,69.4958,69.4375,69.4958,7400.0
2015-05-13 12:35:00,83.45,83.54,83.44,83.51,14000.0,69.4958,69.5708,69.4875,69.5458,14000.0
2015-05-13 12:40:00,83.52,83.55,83.47,83.49,14100.0,69.5541,69.5791,69.5125,69.5291,14100.0
2015-05-13 12:45:00,83.49,83.49,83.39,83.4,18300.0,69.5291,69.5291,69.4459,69.4542,18300.0
2015-05-13 12:50:00,83.4,83.4,83.36,83.4,15300.0,69.4542,69.4542,69.4209,69.4542,15300.0
2015-05-13 12:55:00,83.41,83.41,83.35,83.36,13400.0,69.4625,69.4625,69.4125,69.4209,13400.0
2015-05-13 13:00:00,83.37,83.58,83.37,83.56,24300.0,69.4292,69.6041,69.4292,69.5874,24300.0
2015-05-13 13:05:00,83.57,83.58,83.46,83.47,30600.0,69.5958,69.6041,69.5042,69.5125,30600.0
2015-05-13 13:10:00,83.47,83.5,83.44,83.45,10600.0,69.5125,69.5375,69.4875,69.4958,10600.0
2015-05-13 13:15:00,83.45,83.49,83.43,83.46,19700.0,69.4958,69.5291,69.4792,69.5042,19700.0
2015-05-13 13:20:00,83.46,83.48,83.42,83.48,17800.0,69.5042,69.5208,69.4708,69.5208,17800.0
2015-05-13 13:25:00,83.48,83.48,83.41,83.46,11600.0,69.5208,69.5208,69.4625,69.5042,11600.0
2015-05-13 13:30:00,83.46,83.51,83.46,83.51,9100.0,69.5042,69.5458,69.5042,69.5458,9100.0
2015-05-13 13:35:00,83.53,83.55,83.5,83.52,19000.0,69.5624,69.5791,69.5375,69.5541,19000.0
2015-05-13 13:40:00,83.53,83.59,83.53,83.58,8800.0,69.5624,69.6124,69.5624,69.6041,8800.0
2015-05-13 13:45:00,83.59,83.62,83.56,83.57,18400.0,69.6124,69.6374,69.5874,69.5958,18400.0
2015-05-13 13:50:00,83.58,83.61,83.54,83.56,14200.0,69.6041,69.6291,69.5708,69.5874,14200.0
2015-05-13 13:55:00,83.56,83.63,83.56,83.6,12100.0,69.5874,69.6457,69.5874,69.6207,12100.0
2015-05-13 14:00:00,83.6,83.61,83.49,83.5,27800.0,69.6207,69.6291,69.5291,69.5375,27800.0
2015-05-13 14:05:00,83.49,83.51,83.46,83.49,48300.0,69.5291,69.5458,69.5042,69.5291,48300.0
2015-05-13 14:10:00,83.49,83.5,83.4,83.49,27200.0,69.5291,69.5375,69.4542,69.5291,27200.0
2015-05-13 14:15:00,83.49,83.5,83.44,83.48,25400.0,69.5291,69.5375,69.4875,69.5208,25400.0
2015-05-13 14:20:00,83.48,83.49,83.44,83.45,13500.0,69.5208,69.5291,69.4875,69.4958,13500.0
2015-05-13 14:25:00,83.45,83.54,83.42,83.53,25000.0,69.4958,69.5708,69.4708,69.5624,25000.0
2015-05-13 14:30:00,83.52,83.53,83.44,83.5,16200.0,69.5541,69.5624,69.4875,69.5375,16200.0
2015-05-13 14:35:00,83.5,83.57,83.48,83.53,15800.0,69.5375,69.5958,69.5208,69.5624,15800.0
2015-05-13 14:40:00,83.54,83.54,83.49,83.51,19400.0,69.5708,69.5708,69.5291,69.5458,19400.0
2015-05-13 14:45:00,83.51,83.6,83.49,83.6,26500.0,69.5458,69.6207,69.5291,69.6207,26500.0
2015-05-13 14:50:00,83.6,83.62,83.51,83.57,16300.0,69.6207,69.6374,69.5458,69.5958,16300.0
2015-05-13 14:55:00,83.57,83.58,83.54,83.57,15600.0,69.5958,69.6041,69.5708,69.5958,15600.0
2015-05-13 15:00:00,83.58,83.64,83.56,83.63,25900.0,69.6041,69.6541,69.5874,69.6457,25900.0
2015-05-13 15:05:00,83.64,83.71,83.61,83.71,30400.0,69.6541,69.7124,69.6291,69.7124,30400.0
2015-05-13 15:10:00,83.7,83.71,83.59,83.62,36100.0,69.704,69.7124,69.6124,69.6374,36100.0
2015-05-13 15:15:00,83.61,83.66,83.61,83.64,30200.0,69.6291,69.6707,69.6291,69.6541,30200.0
2015-05-13 15:20:00,83.62,83.66,83.55,83.63,32700.0,69.6374,69.6707,69.5791,69.6457,32700.0
2015-05-13 15:25:00,83.64,83.69,83.63,83.64,24800.0,69.6541,69.6957,69.6457,69.6541,24800.0
2015-05-13 15:30:00,83.64,83.65,83.54,83.58,37200.0,69.6541,69.6624,69.5708,69.6041,37200.0
2015-05-13 15:35:00,83.58,83.64,83.55,83.6,40200.0,69.6041,69.6541,69.5791,69.6207,40200.0
2015-05-13 15:40:00,83.6,83.71,83.59,83.69,57300.0,69.6207,69.7124,69.6124,69.6957,57300.0
2015-05-13 15:45:00,83.68,83.69,83.64,83.66,69200.0,69.6874,69.6957,69.6541,69.6707,69200.0
2015-05-13 15:50:00,83.66,83.67,83.63,83.64,80100.0,69.6707,69.679,69.6457,69.6541,80100.0
2015-05-13 15:55:00,83.65,83.68,83.64,83.64,75400.0,69.6624,69.6874,69.6541,69.6541,75400.0
2015-05-14 09:30:00,84.12,84.29,84.04,84.06,63500.0,70.0538,70.1954,69.9872,70.0038,63500.0
2015-05-14 09:35:00,84.06,84.25,84.03,84.12,69700.0,70.0038,70.1621,69.9788,70.0538,69700.0
2015-05-14 09:40:00,84.12,84.32,84.11,84.17,52000.0,70.0538,70.2203,70.0455,70.0954,52000.0
2015-05-14 09:45:00,84.18,84.22,84.14,84.17,25100.0,70.1038,70.1371,70.0704,70.0954,25100.0
2015-05-14 09:50:00,84.17,84.2,84.06,84.17,78100.0,70.0954,70.1204,70.0038,70.0954,78100.0
2015-05-14 09:55:00,84.18,84.18,84.1,84.15,46700.0,70.1038,70.1038,70.0371,70.0788,46700.0
2015-05-14 10:00:00,84.15,84.16,83.98,84.0,66400.0,70.0788,70.0871,69.9372,69.9539,66400.0
2015-05-14 10:05:00,84.0,84.14,84.0,84.11,27300.0,69.9539,70.0704,69.9539,70.0455,27300.0
2015-05-14 10:10:00,84.12,84.17,84.08,84.14,33900.0,70.0538,70.0954,70.0205,70.0704,33900.0
2015-05-14 10:15:00,84.14,84.2,84.1,84.14,17100.0,70.0704,70.1204,70.0371,70.0704,17100.0
2015-05-14 10:20:00,84.12,84.14,84.03,84.08,28100.0,70.0538,70.0704,69.9788,70.0205,28100.0
2015-05-14 10:25:00,84.08,84.08,83.94,83.95,25700.0,70.0205,70.0205,69.9039,69.9122,25700.0
2015-05-14 10:30:00,83.95,83.98,83.94,83.95,33800.0,69.9122,69.9372,69.9039,69.9122,33800.0
2015-05-14 10:35:00,83.94,83.97,83.88,83.9,34600.0,69.9039,69.9289,69.8539,69.8706,34600.0
2015-05-14 10:40:00,83.91,83.91,83.84,83.9,20500.0,69.8789,69.8789,69.8206,69.8706,20500.0
2015-05-14 10:45:00,83.89,83.9,83.84,83.85,24500.0,69.8623,69.8706,69.8206,69.8289,24500.0
2015-05-14 10:50:00,83.84,83.97,83.84,83.93,28500.0,69.8206,69.9289,69.8206,69.8956,28500.0
2015-05-14 10:55:00,83.92,83.97,83.92,83.94,15900.0,69.8872,69.9289,69.8872,69.9039,15900.0
2015-05-14 11:00:00,83.93,83.96,83.89,83.95,19800.0,69.8956,69.9205,69.8623,69.9122,19800.0
2015-05-14 11:05:00,83.94,83.94,83.89,83.89,18700.0,69.9039,69.9039,69.8623,69.8623,18700.0
2015-05-14 11:10:00,83.88,83.89,83.81,83.82,11100.0,69.8539,69.8623,69.7956,69.804,11100.0
2015-05-14 11:15:00,83.82,83.83,83.75,83.82,17300.0,69.804,69.8123,69.7457,69.804,17300.0
2015-05-14 11:20:00,83.82,83.86,83.78,83.86,33800.0,69.804,69.8373,69.7706,69.8373,33800.0
2015-05-14 11:25:00,83.85,83.87,83.79,83.82,25000.0,69.8289,69.8456,69.779,69.804,25000.0
2015-05-14 11:30:00,83.83,83.85,83.78,83.84,27900.0,69.8123,69.8289,69.7706,69.8206,27900.0
2015-05-14 11:35:00,83.84,83.9,83.82,83.9,21800.0,69.8206,69.8706,69.804,69.8706,21800.0
2015-05-14 11:40:00,83.9,83.94,83.88,83.93,16000.0,69.8706,69.9039,69.8539,69.8956,16000.0
2015-05-14 11:45:00,83.94,83.99,83.92,83.96,18100.0,69.9039,69.9455,69.8872,69.9205,18100.0
2015-05-14 11:50:00,83.97,84.0,83.95,83.98,53400.0,69.9289,69.9539,69.9122,69.9372,53400.0
2015-05-14 11:55:00,83.98,84.01,83.95,83.95,28100.0,69.9372,69.9622,69.9122,69.9122,28100.0
2015-05-14 12:00:00,83.95,83.98,83.93,83.94,13600.0,69.9122,69.9372,69.8956,69.9039,13600.0
2015-05-14 12:05:00,83.95,83.95,83.91,83.92,14200.0,69.9122,69.9122,69.8789,69.8872,14200.0
2015-05-14 12:10:00,83.92,84.0,83.91,83.97,16700.0,69.8872,69.9539,69.8789,69.9289,16700.0
2015-05-14 12:15:00,83.97,84.05,83.96,84.05,13200.0,69.9289,69.9955,69.9205,69.9955,13200.0
2015-05-14 12:20:00,84.05,84.13,84.05,84.09,14300.0,69.9955,70.0621,69.9955,70.0288,14300.0
2015-05-14 12:25:00,84.08,84.1,84.07,84.08,7900.0,70.0205,70.0371,70.0122,70.0205,7900.0
2015-05-14 12:30:00,84.08,84.1,84.06,84.09,15600.0,70.0205,70.0371,70.0038,70.0288,15600.0
2015-05-14 12:35:00,84.09,84.1,84.05,84.06,14600.0,70.0288,70.0371,69.9955,70.0038,14600.0
2015-05-14 12:40:00,84.06,84.09,84.01,84.08,9100.0,70.0038,70.0288,69.9622,70.0205,9100.0
2015-05-14 12:45:00,84.08,84.09,84.01,84.03,11300.0,70.0205,70.0288,69.9622,69.9788,11300.0
2015-05-14 12:50:00,84.03,84.06,84.0,84.01,11000.0,69.9788,70.0038,69.9539,69.9622,11000.0
2015-05-14 12:55:00,84.02,84.07,84.0,84.07,15700.0,69.9705,70.0122,69.9539,70.0122,15700.0
2015-05-14 13:00:00,84.06,84.13,84.05,84.13,13600.0,70.0038,70.0621,69.9955,70.0621,13600.0
2015-05-14 13:05:00,84.13,84.15,84.11,84.13,29400.0,70.0621,70.0788,70.0455,70.0621,29400.0
2015-05-14 13:10:00,84.13,84.14,84.12,84.13,26500.0,70.0621,70.0704,70.0538,70.0621,26500.0
2015-05-14 13:15:00,84.12,84.14,84.07,84.09,26300.0,70.0538,70.0704,70.0122,70.0288,26300.0
2015-05-14 13:20:00,84.1,84.12,84.08,84.11,25900.0,70.0371,70.0538,70.0205,70.0455,25900.0
2015-05-14 13:25:00,84.11,84.18,84.1,84.15,35600.0,70.0455,70.1038,70.0371,70.0788,35600.0
2015-05-14 13:30:00,84.17,84.26,84.17,84.23,16700.0,70.0954,70.1704,70.0954,70.1454,16700.0
2015-05-14 13:35:00,84.24,84.27,84.2,84.27,15200.0,70.1537,70.1787,70.1204,70.1787,15200.0
2015-05-14 13:40:00,84.27,84.28,84.23,84.25,11900.0,70.1787,70.187,70.1454,70.1621,11900.0
2015-05-14 13:45:00,84.25,84.25,84.22,84.23,10600.0,70.1621,70.1621,70.1371,70.1454,10600.0
2015-05-14 13:50:00,84.23,84.26,84.19,84.25,16100.0,70.1454,70.1704,70.1121,70.1621,16100.0
2015-05-14 13:55:00,84.25,84.32,84.24,84.31,19900.0,70.1621,70.2203,70.1537,70.212,19900.0
2015-05-14 14:00:00,84.31,84.32,84.23,84.24,30100.0,70.212,70.2203,70.1454,70.1537,30100.0
2015-05-14 14:05:00,84.24,84.27,84.23,84.25,19300.0,70.1537,70.1787,70.1454,70.1621,19300.0
2015-05-14 14:10:00,84.26,84.31,84.25,84.3,16300.0,70.1704,70.212,70.1621,70.2037,16300.0
2015-05-14 14:15:00,84.3,84.36,84.29,84.35,29400.0,70.2037,70.2537,70.1954,70.2453,29400.0
2015-05-14 14:20:00,84.36,84.38,84.35,84.35,19100.0,70.2537,70.2703,70.2453,70.2453,19100.0
2015-05-14 14:25:00,84.36,84.39,84.36,84.37,16900.0,70.2537,70.2786,70.2537,70.262,16900.0
2015-05-14 14:30:00,84.36,84.38,84.34,84.36,16900.0,70.2537,70.2703,70.237,70.2537,16900.0
2015-05-14 14:35:00,84.35,84.36,84.24,84.28,21000.0,70.2453,70.2537,70.1537,70.187,21000.0
2015-05-14 14:40:00,84.27,84.34,84.26,84.26,16500.0,70.1787,70.237,70.1704,70.1704,16500.0
2015-05-14 14:45:00,84.25,84.31,84.22,84.29,15400.0,70.1621,70.212,70.1371,70.1954,15400.0
2015-05-14 14:50:00,84.29,84.32,84.26,84.3,11000.0,70.1954,70.2203,70.1704,70.2037,11000.0
2015-05-14 14:55:00,84.29,84.34,84.27,84.34,19600.0,70.1954,70.237,70.1787,70.237,19600.0
2015-05-14 15:00:00,84.34,84.4,84.31,84.39,24200.0,70.237,70.287,70.212,70.2786,24200.0
2015-05-14 15:05:00,84.38,84.42,84.36,84.41,21400.0,70.2703,70.3036,70.2537,70.2953,21400.0
2015-05-14 15:10:00,84.4,84.44,84.39,84.42,25300.0,70.287,70.3203,70.2786,70.3036,25300.0
2015-05-14 15:15:00,84.43,84.45,84.4,84.42,23300.0,70.312,70.3286,70.287,70.3036,23300.0
2015-05-14 15:20:00,84.41,84.46,84.41,84.43,21800.0,70.2953,70.3369,70.2953,70.312,21800.0
2015-05-14 15:25:00,84.43,84.46,84.4,84.41,30100.0,70.312,70.3369,70.287,70.2953,30100.0
2015-05-14 15:30:00,84.41,84.43,84.39,84.41,26200.0,70.2953,70.312,70.2786,70.2953,26200.0
2015-05-14 15:35:00,84.42,84.42,84.36,84.37,43900.0,70.3036,70.3036,70.2537,70.262,43900.0
2015-05-14 15:40:00,84.37,84.37,84.34,84.34,27900.0,70.262,70.262,70.237,70.237,27900.0
2015-05-14 15:45:00,84.33,84.39,84.33,84.38,40000.0,70.2287,70.2786,70.2287,70.2703,40000.0
2015-05-14 15:50:00,84.38,84.41,84.37,84.41,45800.0,70.2703,70.2953,70.262,70.2953,45800.0
2015-05-14 15:55:00,84.41,84.5,84.4,84.44,103600.0,70.2953,70.3703,70.287,70.3203,103600.0
2015-05-15 09:30:00,84.63,84.63,84.37,84.47,160400.0,70.4785,70.4785,70.262,70.3453,160400.0
2015-05-15 09:35:00,84.48,84.74,84.46,84.74,61200.0,70.3536,70.5701,70.3369,70.5701,61200.0
2015-05-15 09:40:00,84.73,84.73,84.47,84.49,36100.0,70.5618,70.5618,70.3453,70.3619,36100.0
2015-05-15 09:45:00,84.5,84.61,84.47,84.58,22200.0,70.3703,70.4619,70.3453,70.4369,22200.0
2015-05-15 09:50:00,84.6,84.6,84.48,84.51,30200.0,70.4535,70.4535,70.3536,70.3786,30200.0
2015-05-15 09:55:00,84.51,84.53,84.41,84.45,39800.0,70.3786,70.3952,70.2953,70.3286,39800.0
2015-05-15 10:00:00,84.45,84.47,84.23,84.23,45000.0,70.3286,70.3453,70.1454,70.1454,45000.0
2015-05-15 10:05:00,84.23,84.25,84.14,84.15,70800.0,70.1454,70.1621,70.0704,70.0788,70800.0
2015-05-15 10:10:00,84.14,84.28,84.12,84.26,45700.0,70.0704,70.187,70.0538,70.1704,45700.0
2015-05-15 10:15:00,84.26,84.31,84.2,84.2,42100.0,70.1704,70.212,70.1204,70.1204,42100.0
2015-05-15 10:20:00,84.2,84.22,84.1,84.16,26900.0,70.1204,70.1371,70.0371,70.0871,26900.0
2015-05-15 10:25:00,84.16,84.22,84.15,84.2,31200.0,70.0871,70.1371,70.0788,70.1204,31200.0
2015-05-15 10:30:00,84.2,84.23,84.12,84.13,44700.0,70.1204,70.1454,70.0538,70.0621,44700.0
2015-05-15 10:35:00,84.12,84.26,84.09,84.26,32500.0,70.0538,70.1704,70.0288,70.1704,32500.0
2015-05-15 10:40:00,84.26,84.34,84.25,84.29,25900.0,70.1704,70.237,70.1621,70.1954,25900.0
2015-05-15 10:45:00,84.3,84.38,84.26,84.35,46600.0,70.2037,70.2703,70.1704,70.2453,46600.0
2015-05-15 10:50:00,84.35,84.37,84.24,84.35,56100.0,70.2453,70.262,70.1537,70.2453,56100.0
2015-05-15 10:55:00,84.35,84.36,84.25,84.25,30300.0,70.2453,70.2537,70.1621,70.1621,30300.0
2015-05-15 11:00:00,84.25,84.28,84.23,84.27,21400.0,70.1621,70.187,70.1454,70.1787,21400.0
2015-05-15 11:05:00,84.28,84.36,84.25,84.35,20000.0,70.187,70.2537,70.1621,70.2453,20000.0
2015-05-15 11:10:00,84.35,84.35,84.3,84.3,32200.0,70.2453,70.2453,70.2037,70.2037,32200.0
2015-05-15 11:15:00,84.3,84.31,84.19,84.19,49800.0,70.2037,70.212,70.1121,70.1121,49800.0
2015-05-15 11:20:00,84.19,84.21,84.18,84.18,21400.0,70.1121,70.1287,70.1038,70.1038,21400.0
2015-05-15 11:25:00,84.18,84.18,84.14,84.14,24300.0,70.1038,70.1038,70.0704,70.0704,24300.0
2015-05-15 11:30:00,84.14,84.15,84.07,84.09,19900.0,70.0704,70.0788,70.0122,70.0288,19900.0
2015-05-15 11:35:00,84.1,84.11,84.03,84.03,12500.0,70.0371,70.0455,69.9788,69.9788,12500.0
2015-05-15 11:40:00,84.03,84.04,84.0,84.02,25000.0,69.9788,69.9872,69.9539,69.9705,25000.0
2015-05-15 11:45:00,84.0,84.01,83.91,83.91,20900.0,69.9539,69.9622,69.8789,69.8789,20900.0
2015-05-15 11:50:00,83.89,83.94,83.84,83.91,19700.0,69.8623,69.9039,69.8206,69.8789,19700.0
2015-05-15 11:55:00,83.9,83.91,83.82,83.88,17800.0,69.8706,69.8789,69.804,69.8539,17800.0
2015-05-15 12:00:00,83.89,83.89,83.81,83.83,15700.0,69.8623,69.8623,69.7956,69.8123,15700.0
2015-05-15 12:05:00,83.84,83.86,83.79,83.8,12600.0,69.8206,69.8373,69.779,69.7873,12600.0
2015-05-15 12:10:00,83.81,83.83,83.78,83.83,15400.0,69.7956,69.8123,69.7706,69.8123,15400.0
2015-05-15 12:15:00,83.82,83.86,83.81,83.84,9300.0,69.804,69.8373,69.7956,69.8206,9300.0
2015-05-15 12:20:00,83.84,83.96,83.83,83.95,24300.0,69.8206,69.9205,69.8123,69.9122,24300.0
2015-05-15 12:25:00,83.95,83.95,83.9,83.9,7500.0,69.9122,69.9122,69.8706,69.8706,7500.0
2015-05-15 12:30:00,83.9,83.9,83.86,83.88,9000.0,69.8706,69.8706,69.8373,69.8539,9000.0
2015-05-15 12:35:00,83.88,83.88,83.82,83.82,5700.0,69.8539,69.8539,69.804,69.804,5700.0
2015-05-15 12:40:00,83.82,83.87,83.8,83.87,10700.0,69.804,69.8456,69.7873,69.8456,10700.0
2015-05-15 12:45:00,83.87,83.87,83.82,83.83,9200.0,69.8456,69.8456,69.804,69.8123,9200.0
2015-05-15 12:50:00,83.83,83.84,83.78,83.78,8800.0,69.8123,69.8206,69.7706,69.7706,8800.0
2015-05-15 12:55:00,83.79,83.85,83.79,83.84,9300.0,69.779,69.8289,69.779,69.8206,9300.0
2015-05-15 13:00:00,83.85,83.87,83.81,83.81,8400.0,69.8289,69.8456,69.7956,69.7956,8400.0
2015-05-15 13:05:00,83.81,83.83,83.79,83.8,14600.0,69.7956,69.8123,69.779,69.7873,14600.0
2015-05-15 13:10:00,83.81,83.82,83.79,83.79,12800.0,69.7956,69.804,69.779,69.779,12800.0
2015-05-15 13:15:00,83.79,83.8,83.74,83.75,16500.0,69.779,69.7873,69.7373,69.7457,16500.0
2015-05-15 13:20:00,83.73,83.75,83.69,83.7,24400.0,69.729,69.7457,69.6957,69.704,24400.0
2015-05-15 13:25:00,83.7,83.76,83.69,83.73,12300.0,69.704,69.754,69.6957,69.729,12300.0
2015-05-15 13:30:00,83.73,83.74,83.69,83.69,7400.0,69.729,69.7373,69.6957,69.6957,7400.0
2015-05-15 13:35:00,83.69,83.69,83.65,83.65,11000.0,69.6957,69.6957,69.6624,69.6624,11000.0
2015-05-15 13:40:00,83.65,83.65,83.63,83.63,4600.0,69.6624,69.6624,69.6457,69.6457,4600.0
2015-05-15 13:45:00,83.63,83.67,83.63,83.65,18500.0,69.6457,69.679,69.6457,69.6624,18500.0
2015-05-15 13:50:00,83.66,83.68,83.62,83.62,12600.0,69.6707,69.6874,69.6374,69.6374,12600.0
2015-05-15 13:55:00,83.63,83.67,83.62,83.62,9700.0,69.6457,69.679,69.6374,69.6374,9700.0
2015-05-15 14:00:00,83.62,83.62,83.59,83.61,10000.0,69.6374,69.6374,69.6124,69.6291,10000.0
2015-05-15 14:05:00,83.61,83.63,83.6,83.63,30700.0,69.6291,69.6457,69.6207,69.6457,30700.0
2015-05-15 14:10:00,83.64,83.72,83.64,83.72,18000.0,69.6541,69.7207,69.6541,69.7207,18000.0
2015-05-15 14:15:00,83.72,83.78,83.71,83.78,15300.0,69.7207,69.7706,69.7124,69.7706,15300.0
2015-05-15 14:20:00,83.77,83.81,83.77,83.8,14600.0,69.7623,69.7956,69.7623,69.7873,14600.0
2015-05-15 14:25:00,83.81,83.85,83.79,83.81,21200.0,69.7956,69.8289,69.779,69.7956,21200.0
2015-05-15 14:30:00,83.81,83.82,83.77,83.8,12200.0,69.7956,69.804,69.7623,69.7873,12200.0
2015-05-15 14:35:00,83.8,83.86,83.8,83.86,26900.0,69.7873,69.8373,69.7873,69.8373,26900.0
2015-05-15 14:40:00,83.86,83.92,83.86,83.91,19100.0,69.8373,69.8872,69.8373,69.8789,19100.0
2015-05-15 14:45:00,83.91,84.02,83.91,84.01,49400.0,69.8789,69.9705,69.8789,69.9622,49400.0
2015-05-15 14:50:00,84.01,84.03,83.93,83.95,63400.0,69.9622,69.9788,69.8956,69.9122,63400.0
2015-05-15 14:55:00,83.95,84.02,83.95,84.02,15400.0,69.9122,69.9705,69.9122,69.9705,15400.0
2015-05-15 15:00:00,84.01,84.05,83.98,84.04,21000.0,69.9622,69.9955,69.9372,69.9872,21000.0
2015-05-15 15:05:00,84.05,84.07,84.01,84.01,36500.0,69.9955,70.0122,69.9622,69.9622,36500.0
2015-05-15 15:10:00,84.02,84.02,83.94,83.95,15300.0,69.9705,69.9705,69.9039,69.9122,15300.0
2015-05-15 15:15:00,83.95,83.99,83.94,83.99,23700.0,69.9122,69.9455,69.9039,69.9455,23700.0
2015-05-15 15:20:00,83.98,84.01,83.97,83.99,23400.0,69.9372,69.9622,69.9289,69.9455,23400.0
2015-05-15 15:25:00,83.99,84.0,83.9,83.93,35000.0,69.9455,69.9539,69.8706,69.8956,35000.0
2015-05-15 15:30:00,83.93,83.99,83.93,83.98,29900.0,69.8956,69.9455,69.8956,69.9372,29900.0
2015-05-15 15:35:00,83.99,84.01,83.96,83.96,34000.0,69.9455,69.9622,69.9205,69.9205,34000.0
2015-05-15 15:40:00,83.96,84.01,83.95,84.01,41700.0,69.9205,69.9622,69.9122,69.9622,41700.0
2015-05-15 15:45:00,84.01,84.03,83.98,83.98,57000.0,69.9622,69.9788,69.9372,69.9372,57000.0
2015-05-15 15:50:00,83.99,84.0,83.95,83.98,64900.0,69.9455,69.9539,69.9122,69.9372,64900.0
2015-05-15 15:55:00,83.98,84.03,83.96,84.02,108600.0,69.9372,69.9788,69.9205,69.9705,108600.0
2015-05-18 09:30:00,84.24,84.38,84.0,84.31,39400.0,70.1537,70.2703,69.9539,70.212,39400.0
2015-05-18 09:35:00,84.31,84.49,84.31,84.39,50300.0,70.212,70.3619,70.212,70.2786,50300.0
2015-05-18 09:40:00,84.38,84.5,84.34,84.34,25500.0,70.2703,70.3703,70.237,70.237,25500.0
2015-05-18 09:45:00,84.34,84.53,84.33,84.49,26800.0,70.237,70.3952,70.2287,70.3619,26800.0
2015-05-18 09:50:00,84.5,84.68,84.48,84.61,33400.0,70.3703,70.5202,70.3536,70.4619,33400.0
2015-05-18 09:55:00,84.62,84.64,84.58,84.6,22000.0,70.4702,70.4868,70.4369,70.4535,22000.0
2015-05-18 10:00:00,84.61,84.61,84.37,84.37,16600.0,70.4619,70.4619,70.262,70.262,16600.0
2015-05-18 10:05:00,84.37,84.45,84.36,84.43,17800.0,70.262,70.3286,70.2537,70.312,17800.0
2015-05-18 10:10:00,84.44,84.45,84.35,84.35,18800.0,70.3203,70.3286,70.2453,70.2453,18800.0
2015-05-18 10:15:00,84.35,84.35,84.22,84.23,29300.0,70.2453,70.2453,70.1371,70.1454,29300.0
2015-05-18 10:20:00,84.23,84.35,84.2,84.33,23300.0,70.1454,70.2453,70.1204,70.2287,23300.0
2015-05-18 10:25:00,84.34,84.34,84.22,84.28,15800.0,70.237,70.237,70.1371,70.187,15800.0
2015-05-18 10:30:00,84.29,84.39,84.29,84.38,19900.0,70.1954,70.2786,70.1954,70.2703,19900.0
2015-05-18 10:35:00,84.39,84.41,84.39,84.41,19500.0,70.2786,70.2953,70.2786,70.2953,19500.0
2015-05-18 10:40:00,84.41,84.43,84.35,84.35,16700.0,70.2953,70.312,70.2453,70.2453,16700.0
2015-05-18 10:45:00,84.35,84.36,84.3,84.32,24300.0,70.2453,70.2537,70.2037,70.2203,24300.0
2015-05-18 10:50:00,84.32,84.33,84.28,84.32,10900.0,70.2203,70.2287,70.187,70.2203,10900.0
2015-05-18 10:55:00,84.31,84.35,84.28,84.34,17700.0,70.212,70.2453,70.187,70.237,17700.0
2015-05-18 11:00:00,84.34,84.35,84.32,84.33,8600.0,70.237,70.2453,70.2203,70.2287,8600.0
2015-05-18 11:05:00,84.34,84.38,84.33,84.38,11500.0,70.237,70.2703,70.2287,70.2703,11500.0
2015-05-18 11:10:00,84.39,84.42,84.32,84.42,17300.0,70.2786,70.3036,70.2203,70.3036,17300.0
2015-05-18 11:15:00,84.42,84.42,84.37,84.4,13400.0,70.3036,70.3036,70.262,70.287,13400.0
2015-05-18 11:20:00,84.4,84.47,84.39,84.46,15100.0,70.287,70.3453,70.2786,70.3369,15100.0
2015-05-18 11:25:00,84.47,84.52,84.47,84.52,16000.0,70.3453,70.3869,70.3453,70.3869,16000.0
2015-05-18 11:30:00,84.52,84.55,84.51,84.53,8100.0,70.3869,70.4119,70.3786,70.3952,8100.0
2015-05-18 11:35:00,84.53,84.57,84.52,84.54,12300.0,70.3952,70.4285,70.3869,70.4036,12300.0
2015-05-18 11:40:00,84.54,84.57,84.52,84.55,19800.0,70.4036,70.4285,70.3869,70.4119,19800.0
2015-05-18 11:45:00,84.54,84.55,84.43,84.43,14600.0,70.4036,70.4119,70.312,70.312,14600.0
2015-05-18 11:50:00,84.44,84.49,84.39,84.45,47100.0,70.3203,70.3619,70.2786,70.3286,47100.0
2015-05-18 11:55:00,84.45,84.5,84.44,84.5,6600.0,70.3286,70.3703,70.3203,70.3703,6600.0
2015-05-18 12:00:00,84.51,84.51,84.45,84.46,8500.0,70.3786,70.3786,70.3286,70.3369,8500.0
2015-05-18 12:05:00,84.47,84.51,84.46,84.51,10200.0,70.3453,70.3786,70.3369,70.3786,10200.0
2015-05-18 12:10:00,84.51,84.53,84.45,84.46,9500.0,70.3786,70.3952,70.3286,70.3369,9500.0
2015-05-18 12:15:00,84.46,84.46,84.41,84.41,6400.0,70.3369,70.3369,70.2953,70.2953,6400.0
2015-05-18 12:20:00,84.41,84.46,84.37,84.39,24000.0,70.2953,70.3369,70.262,70.2786,24000.0
2015-05-18 12:25:00,84.39,84.44,84.39,84.39,13900.0,70.2786,70.3203,70.2786,70.2786,13900.0
2015-05-18 12:30:00,84.39,84.39,84.34,84.36,11700.0,70.2786,70.2786,70.237,70.2537,11700.0
2015-05-18 12:35:00,84.36,84.36,84.32,84.33,10700.0,70.2537,70.2537,70.2203,70.2287,10700.0
2015-05-18 12:40:00,84.34,84.35,84.32,84.35,8800.0,70.237,70.2453,70.2203,70.2453,8800.0
2015-05-18 12:45:00,84.35,84.35,84.32,84.34,6700.0,70.2453,70.2453,70.2203,70.237,6700.0
2015-05-18 12:50:00,84.34,84.35,84.31,84.33,8300.0,70.237,70.2453,70.212,70.2287,8300.0
2015-05-18 12:55:00,84.33,84.34,84.3,84.33,10800.0,70.2287,70.237,70.2037,70.2287,10800.0
2015-05-18 13:00:00,84.32,84.36,84.32,84.35,7700.0,70.2203,70.2537,70.2203,70.2453,7700.0
2015-05-18 13:05:00,84.35,84.35,84.33,84.35,7400.0,70.2453,70.2453,70.2287,70.2453,7400.0
2015-05-18 13:10:00,84.35,84.39,84.35,84.38,10200.0,70.2453,70.2786,70.2453,70.2703,10200.0
2015-05-18 13:15:00,84.37,84.39,84.34,84.36,7700.0,70.262,70.2786,70.237,70.2537,7700.0
2015-05-18 13:20:00,84.36,84.45,84.35,84.44,15800.0,70.2537,70.3286,70.2453,70.3203,15800.0
2015-05-18 13:25:00,84.44,84.45,84.42,84.43,4800.0,70.3203,70.3286,70.3036,70.312,4800.0
2015-05-18 13:30:00,84.43,84.5,84.43,84.5,11200.0,70.312,70.3703,70.312,70.3703,11200.0
2015-05-18 13:35:00,84.51,84.54,84.51,84.51,12100.0,70.3786,70.4036,70.3786,70.3786,12100.0
2015-05-18 13:40:00,84.53,84.54,84.51,84.52,9100.0,70.3952,70.4036,70.3786,70.3869,9100.0
2015-05-18 13:45:00,84.52,84.53,84.49,84.52,6800.0,70.3869,70.3952,70.3619,70.3869,6800.0
2015-05-18 13:50:00,84.53,84.55,84.49,84.49,10200.0,70.3952,70.4119,70.3619,70.3619,10200.0
2015-05-18 13:55:00,84.51,84.53,84.51,84.53,7100.0,70.3786,70.3952,70.3786,70.3952,7100.0
2015-05-18 14:00:00,84.53,84.58,84.53,84.58,6700.0,70.3952,70.4369,70.3952,70.4369,6700.0
2015-05-18 14:05:00,84.59,84.6,84.5,84.5,13100.0,70.4452,70.4535,70.3703,70.3703,13100.0
2015-05-18 14:10:00,84.5,84.56,84.49,84.55,8800.0,70.3703,70.4202,70.3619,70.4119,8800.0
2015-05-18 14:15:00,84.55,84.58,84.54,84.58,7300.0,70.4119,70.4369,70.4036,70.4369,7300.0
2015-05-18 14:20:00,84.58,84.6,84.55,84.59,7800.0,70.4369,70.4535,70.4119,70.4452,7800.0
2015-05-18 14:25:00,84.59,84.59,84.54,84.55,7300.0,70.4452,70.4452,70.4036,70.4119,7300.0
2015-05-18 14:30:00,84.55,84.56,84.51,84.52,8800.0,70.4119,70.4202,70.3786,70.3869,8800.0
2015-05-18 14:35:00,84.54,84.56,84.53,84.54,8100.0,70.4036,70.4202,70.3952,70.4036,8100.0
2015-05-18 14:40:00,84.54,84.6,84.54,84.59,19700.0,70.4036,70.4535,70.4036,70.4452,19700.0
2015-05-18 14:45:00,84.6,84.61,84.56,84.57,11200.0,70.4535,70.4619,70.4202,70.4285,11200.0
2015-05-18 14:50:00,84.56,84.64,84.56,84.62,9900.0,70.4202,70.4868,70.4202,70.4702,9900.0
2015-05-18 14:55:00,84.62,84.63,84.6,84.63,15000.0,70.4702,70.4785,70.4535,70.4785,15000.0
2015-05-18 15:00:00,84.63,84.65,84.6,84.63,16400.0,70.4785,70.4952,70.4535,70.4785,16400.0
2015-05-18 15:05:00,84.63,84.68,84.62,84.67,12300.0,70.4785,70.5202,70.4702,70.5118,12300.0
2015-05-18 15:10:00,84.68,84.7,84.65,84.66,9900.0,70.5202,70.5368,70.4952,70.5035,9900.0
2015-05-18 15:15:00,84.65,84.7,84.64,84.67,20700.0,70.4952,70.5368,70.4868,70.5118,20700.0
2015-05-18 15:20:00,84.67,84.68,84.6,84.65,26900.0,70.5118,70.5202,70.4535,70.4952,26900.0
2015-05-18 15:25:00,84.66,84.67,84.64,84.65,17000.0,70.5035,70.5118,70.4868,70.4952,17000.0
2015-05-18 15:30:00,84.65,84.69,84.6,84.67,29100.0,70.4952,70.5285,70.4535,70.5118,29100.0
2015-05-18 15:35:00,84.67,84.7,84.66,84.7,29400.0,70.5118,70.5368,70.5035,70.5368,29400.0
2015-05-18 15:40:00,84.7,84.72,84.67,84.7,41700.0,70.5368,70.5535,70.5118,70.5368,41700.0
2015-05-18 15:45:00,84.7,84.71,84.63,84.65,38600.0,70.5368,70.5451,70.4785,70.4952,38600.0
2015-05-18 15:50:00,84.65,84.66,84.62,84.64,33900.0,70.4952,70.5035,70.4702,70.4868,33900.0
2015-05-18 15:55:00,84.63,84.64,84.56,84.57,87900.0,70.4785,70.4868,70.4202,70.4285,87900.0
2015-05-19 09:30:00,84.91,84.95,84.71,84.84,39300.0,70.7117,70.745,70.5451,70.6534,39300.0
2015-05-19 09:35:00,84.82,84.86,84.69,84.81,21400.0,70.6367,70.6701,70.5285,70.6284,21400.0
2015-05-19 09:40:00,84.84,84.98,84.73,84.98,17200.0,70.6534,70.77,70.5618,70.77,17200.0
2015-05-19 09:45:00,84.95,84.95,84.81,84.83,33700.0,70.745,70.745,70.6284,70.6451,33700.0
2015-05-19 09:50:00,84.82,84.83,84.74,84.76,26800.0,70.6367,70.6451,70.5701,70.5868,26800.0
2015-05-19 09:55:00,84.75,84.89,84.73,84.87,23000.0,70.5784,70.695,70.5618,70.6784,23000.0
2015-05-19 10:00:00,84.86,84.98,84.85,84.95,21800.0,70.6701,70.77,70.6617,70.745,21800.0
2015-05-19 10:05:00,84.94,84.95,84.83,84.92,24700.0,70.7367,70.745,70.6451,70.72,24700.0
2015-05-19 10:10:00,84.92,84.98,84.88,84.94,18400.0,70.72,70.77,70.6867,70.7367,18400.0
2015-05-19 10:15:00,84.95,85.0,84.92,85.0,19500.0,70.745,70.7866,70.72,70.7866,19500.0
2015-05-19 10:20:00,84.98,85.13,84.98,85.08,51200.0,70.77,70.8949,70.77,70.8533,51200.0
2015-05-19 10:25:00,85.07,85.19,85.02,85.16,27300.0,70.8449,70.9449,70.8033,70.9199,27300.0
2015-05-19 10:30:00,85.16,85.17,85.04,85.04,20600.0,70.9199,70.9282,70.82,70.82,20600.0
2015-05-19 10:35:00,85.04,85.12,85.04,85.11,26600.0,70.82,70.8866,70.82,70.8782,26600.0
2015-05-19 10:40:00,85.1,85.16,85.09,85.12,28800.0,70.8699,70.9199,70.8616,70.8866,28800.0
2015-05-19 10:45:00,85.13,85.19,85.11,85.16,33400.0,70.8949,70.9449,70.8782,70.9199,33400.0
2015-05-19 10:50:00,85.16,85.18,85.05,85.06,23000.0,70.9199,70.9365,70.8283,70.8366,23000.0
2015-05-19 10:55:00,85.06,85.14,85.03,85.04,32800.0,70.8366,70.9032,70.8116,70.82,32800.0
2015-05-19 11:00:00,85.03,85.14,85.02,85.12,20800.0,70.8116,70.9032,70.8033,70.8866,20800.0
2015-05-19 11:05:00,85.11,85.13,85.0,85.01,23100.0,70.8782,70.8949,70.7866,70.795,23100.0
2015-05-19 11:10:00,85.01,85.01,84.94,84.96,39900.0,70.795,70.795,70.7367,70.7533,39900.0
2015-05-19 11:15:00,84.94,85.01,84.94,85.01,39100.0,70.7367,70.795,70.7367,70.795,39100.0
2015-05-19 11:20:00,85.01,85.05,85.01,85.02,35200.0,70.795,70.8283,70.795,70.8033,35200.0
2015-05-19 11:25:00,85.03,85.13,85.02,85.11,22500.0,70.8116,70.8949,70.8033,70.8782,22500.0
2015-05-19 11:30:00,85.11,85.17,85.07,85.13,18900.0,70.8782,70.9282,70.8449,70.8949,18900.0
2015-05-19 11:35:00,85.13,85.23,85.1,85.22,26600.0,70.8949,70.9782,70.8699,70.9699,26600.0
2015-05-19 11:40:00,85.23,85.23,85.13,85.14,20400.0,70.9782,70.9782,70.8949,70.9032,20400.0
2015-05-19 11:45:00,85.14,85.14,85.07,85.09,22100.0,70.9032,70.9032,70.8449,70.8616,22100.0
2015-05-19 11:50:00,85.09,85.13,85.03,85.03,20400.0,70.8616,70.8949,70.8116,70.8116,20400.0
2015-05-19 11:55:00,85.03,85.09,85.03,85.08,33700.0,70.8116,70.8616,70.8116,70.8533,33700.0
2015-05-19 12:00:00,85.07,85.1,85.06,85.09,16000.0,70.8449,70.8699,70.8366,70.8616,16000.0
2015-05-19 12:05:00,85.1,85.14,85.06,85.14,14100.0,70.8699,70.9032,70.8366,70.9032,14100.0
2015-05-19 12:10:00,85.14,85.19,85.12,85.19,19100.0,70.9032,70.9449,70.8866,70.9449,19100.0
2015-05-19 12:15:00,85.19,85.21,85.13,85.18,18500.0,70.9449,70.9615,70.8949,70.9365,18500.0
2015-05-19 12:20:00,85.18,85.21,85.14,85.19,18500.0,70.9365,70.9615,70.9032,70.9449,18500.0
2015-05-19 12:25:00,85.19,85.22,85.18,85.19,15200.0,70.9449,70.9699,70.9365,70.9449,15200.0
2015-05-19 12:30:00,85.19,85.22,85.19,85.22,36800.0,70.9449,70.9699,70.9449,70.9699,36800.0
2015-05-19 12:35:00,85.21,85.25,85.2,85.25,18400.0,70.9615,70.9948,70.9532,70.9948,18400.0
2015-05-19 12:40:00,85.25,85.26,85.19,85.19,29900.0,70.9948,71.0032,70.9449,70.9449,29900.0
2015-05-19 12:45:00,85.2,85.23,85.19,85.22,26600.0,70.9532,70.9782,70.9449,70.9699,26600.0
2015-05-19 12:50:00,85.22,85.23,85.2,85.2,19400.0,70.9699,70.9782,70.9532,70.9532,19400.0
2015-05-19 12:55:00,85.19,85.22,85.18,85.19,17300.0,70.9449,70.9699,70.9365,70.9449,17300.0
2015-05-19 13:00:00,85.2,85.22,85.17,85.21,16400.0,70.9532,70.9699,70.9282,70.9615,16400.0
2015-05-19 13:05:00,85.21,85.24,85.21,85.22,13600.0,70.9615,70.9865,70.9615,70.9699,13600.0
2015-05-19 13:10:00,85.22,85.23,85.2,85.2,22200.0,70.9699,70.9782,70.9532,70.9532,22200.0
2015-05-19 13:15:00,85.19,85.22,85.19,85.22,11600.0,70.9449,70.9699,70.9449,70.9699,11600.0
2015-05-19 13:20:00,85.22,85.23,85.17,85.2,14400.0,70.9699,70.9782,70.9282,70.9532,14400.0
2015-05-19 13:25:00,85.19,85.22,85.19,85.22,13200.0,70.9449,70.9699,70.9449,70.9699,13200.0
2015-05-19 13:30:00,85.21,85.27,85.21,85.24,30800.0,70.9615,71.0115,70.9615,70.9865,30800.0
2015-05-19 13:35:00,85.24,85.33,85.23,85.31,25300.0,70.9865,71.0615,70.9782,71.0448,25300.0
2015-05-19 13:40:00,85.32,85.41,85.32,85.41,18300.0,71.0531,71.1281,71.0531,71.1281,18300.0
2015-05-19 13:45:00,85.42,85.45,85.4,85.44,18900.0,71.1364,71.1614,71.1198,71.1531,18900.0
2015-05-19 13:50:00,85.45,85.49,85.44,85.49,26800.0,71.1614,71.1947,71.1531,71.1947,26800.0
2015-05-19 13:55:00,85.48,85.5,85.47,85.49,17200.0,71.1864,71.203,71.1781,71.1947,17200.0
2015-05-19 14:00:00,85.49,85.52,85.49,85.51,20700.0,71.1947,71.2197,71.1947,71.2114,20700.0
2015-05-19 14:05:00,85.5,85.51,85.47,85.5,23300.0,71.203,71.2114,71.1781,71.203,23300.0
2015-05-19 14:10:00,85.5,85.55,85.5,85.54,18100.0,71.203,71.2447,71.203,71.2363,18100.0
2015-05-19 14:15:00,85.54,85.55,85.52,85.52,27700.0,71.2363,71.2447,71.2197,71.2197,27700.0
2015-05-19 14:20:00,85.52,85.53,85.5,85.5,14000.0,71.2197,71.228,71.203,71.203,14000.0
2015-05-19 14:25:00,85.51,85.53,85.48,85.48,15800.0,71.2114,71.228,71.1864,71.1864,15800.0
2015-05-19 14:30:00,85.47,85.47,85.4,85.41,12900.0,71.1781,71.1781,71.1198,71.1281,12900.0
2015-05-19 14:35:00,85.41,85.42,85.26,85.31,32400.0,71.1281,71.1364,71.0032,71.0448,32400.0
2015-05-19 14:40:00,85.31,85.37,85.31,85.36,12700.0,71.0448,71.0948,71.0448,71.0864,12700.0
2015-05-19 14:45:00,85.36,85.4,85.33,85.39,19700.0,71.0864,71.1198,71.0615,71.1114,19700.0
2015-05-19 14:50:00,85.38,85.4,85.36,85.39,13700.0,71.1031,71.1198,71.0864,71.1114,13700.0
2015-05-19 14:55:00,85.4,85.48,85.39,85.46,34800.0,71.1198,71.1864,71.1114,71.1697,34800.0
2015-05-19 15:00:00,85.45,85.46,85.43,85.45,17400.0,71.1614,71.1697,71.1447,71.1614,17400.0
2015-05-19 15:05:00,85.44,85.44,85.36,85.37,26100.0,71.1531,71.1531,71.0864,71.0948,26100.0
2015-05-19 15:10:00,85.36,85.37,85.26,85.26,24800.0,71.0864,71.0948,71.0032,71.0032,24800.0
2015-05-19 15:15:00,85.27,85.4,85.27,85.37,25600.0,71.0115,71.1198,71.0115,71.0948,25600.0
2015-05-19 15:20:00,85.36,85.41,85.36,85.39,18900.0,71.0864,71.1281,71.0864,71.1114,18900.0
2015-05-19 15:25:00,85.39,85.4,85.34,85.4,27300.0,71.1114,71.1198,71.0698,71.1198,27300.0
2015-05-19 15:30:00,85.4,85.44,85.38,85.42,30900.0,71.1198,71.1531,71.1031,71.1364,30900.0
2015-05-19 15:35:00,85.42,85.42,85.34,85.4,64700.0,71.1364,71.1364,71.0698,71.1198,64700.0
2015-05-19 15:40:00,85.4,85.42,85.37,85.41,36800.0,71.1198,71.1364,71.0948,71.1281,36800.0
2015-05-19 15:45:00,85.42,85.45,85.4,85.44,55500.0,71.1364,71.1614,71.1198,71.1531,55500.0
2015-05-19 15:50:00,85.44,85.47,85.42,85.47,57900.0,71.1531,71.1781,71.1364,71.1781,57900.0
2015-05-19 15:55:00,85.47,85.5,85.39,85.41,239400.0,71.1781,71.203,71.1114,71.1281,239400.0
2015-05-20 09:30:00,85.25,85.29,85.01,85.16,37200.0,70.9948,71.0281,70.795,70.9199,37200.0
2015-05-20 09:35:00,85.11,85.16,84.92,84.93,21700.0,70.8782,70.9199,70.72,70.7283,21700.0
2015-05-20 09:40:00,84.93,85.2,84.92,85.1,32300.0,70.7283,70.9532,70.72,70.8699,32300.0
2015-05-20 09:45:00,85.06,85.16,85.01,85.06,14200.0,70.8366,70.9199,70.795,70.8366,14200.0
2015-05-20 09:50:00,85.08,85.27,85.08,85.27,13800.0,70.8533,71.0115,70.8533,71.0115,13800.0
2015-05-20 09:55:00,85.27,85.27,85.12,85.18,12700.0,71.0115,71.0115,70.8866,70.9365,12700.0
2015-05-20 10:00:00,85.19,85.23,85.14,85.22,12100.0,70.9449,70.9782,70.9032,70.9699,12100.0
2015-05-20 10:05:00,85.24,85.32,85.21,85.3,14200.0,70.9865,71.0531,70.9615,71.0365,14200.0
2015-05-20 10:10:00,85.29,85.33,85.27,85.32,7700.0,71.0281,71.0615,71.0115,71.0531,7700.0
2015-05-20 10:15:00,85.31,85.41,85.3,85.36,30200.0,71.0448,71.1281,71.0365,71.0864,30200.0
2015-05-20 10:20:00,85.37,85.38,85.32,85.34,9200.0,71.0948,71.1031,71.0531,71.0698,9200.0
2015-05-20 10:25:00,85.35,85.37,85.24,85.25,17500.0,71.0781,71.0948,70.9865,70.9948,17500.0
2015-05-20 10:30:00,85.26,85.3,85.21,85.3,14600.0,71.0032,71.0365,70.9615,71.0365,14600.0
2015-05-20 10:35:00,85.3,85.37,85.28,85.35,11700.0,71.0365,71.0948,71.0198,71.0781,11700.0
2015-05-20 10:40:00,85.35,85.39,85.34,85.39,18100.0,71.0781,71.1114,71.0698,71.1114,18100.0
2015-05-20 10:45:00,85.38,85.38,85.29,85.3,17200.0,71.1031,71.1031,71.0281,71.0365,17200.0
2015-05-20 10:50:00,85.3,85.36,85.29,85.32,12600.0,71.0365,71.0864,71.0281,71.0531,12600.0
2015-05-20 10:55:00,85.32,85.36,85.3,85.35,7000.0,71.0531,71.0864,71.0365,71.0781,7000.0
2015-05-20 11:00:00,85.35,85.36,85.3,85.32,13900.0,71.0781,71.0864,71.0365,71.0531,13900.0
2015-05-20 11:05:00,85.32,85.4,85.31,85.38,11400.0,71.0531,71.1198,71.0448,71.1031,11400.0
2015-05-20 11:10:00,85.38,85.45,85.38,85.44,11900.0,71.1031,71.1614,71.1031,71.1531,11900.0
2015-05-20 11:15:00,85.43,85.44,85.38,85.4,9600.0,71.1447,71.1531,71.1031,71.1198,9600.0
2015-05-20 11:20:00,85.41,85.44,85.39,85.4,15400.0,71.1281,71.1531,71.1114,71.1198,15400.0
2015-05-20 11:25:00,85.41,85.45,85.31,85.38,84100.0,71.1281,71.1614,71.0448,71.1031,84100.0
2015-05-20 11:30:00,85.38,85.4,85.29,85.34,46800.0,71.1031,71.1198,71.0281,71.0698,46800.0
2015-05-20 11:35:00,85.34,85.42,85.34,85.4,35000.0,71.0698,71.1364,71.0698,71.1198,35000.0
2015-05-20 11:40:00,85.4,85.42,85.36,85.41,68300.0,71.1198,71.1364,71.0864,71.1281,68300.0
2015-05-20 11:45:00,85.41,85.41,85.35,85.35,12100.0,71.1281,71.1281,71.0781,71.0781,12100.0
2015-05-20 11:50:00,85.35,85.4,85.34,85.37,28300.0,71.0781,71.1198,71.0698,71.0948,28300.0
2015-05-20 11:55:00,85.37,85.38,85.35,85.35,7800.0,71.0948,71.1031,71.0781,71.0781,7800.0
2015-05-20 12:00:00,85.35,85.38,85.34,85.37,41800.0,71.0781,71.1031,71.0698,71.0948,41800.0
2015-05-20 12:05:00,85.38,85.4,85.31,85.31,32100.0,71.1031,71.1198,71.0448,71.0448,32100.0
2015-05-20 12:10:00,85.31,85.37,85.31,85.33,10800.0,71.0448,71.0948,71.0448,71.0615,10800.0
2015-05-20 12:15:00,85.34,85.4,85.33,85.4,10900.0,71.0698,71.1198,71.0615,71.1198,10900.0
2015-05-20 12:20:00,85.41,85.52,85.41,85.51,26700.0,71.1281,71.2197,71.1281,71.2114,26700.0
2015-05-20 12:25:00,85.51,85.59,85.51,85.57,13200.0,71.2114,71.278,71.2114,71.2613,13200.0
2015-05-20 12:30:00,85.56,85.58,85.5,85.5,18700.0,71.253,71.2697,71.203,71.203,18700.0
2015-05-20 12:35:00,85.51,85.54,85.44,85.52,43500.0,71.2114,71.2363,71.1531,71.2197,43500.0
2015-05-20 12:40:00,85.51,85.51,85.46,85.5,11700.0,71.2114,71.2114,71.1697,71.203,11700.0
2015-05-20 12:45:00,85.5,85.51,85.45,85.47,9100.0,71.203,71.2114,71.1614,71.1781,9100.0
2015-05-20 12:50:00,85.47,85.52,85.47,85.52,3800.0,71.1781,71.2197,71.1781,71.2197,3800.0
2015-05-20 12:55:00,85.52,85.53,85.47,85.48,18500.0,71.2197,71.228,71.1781,71.1864,18500.0
2015-05-20 13:00:00,85.48,85.48,85.42,85.43,11700.0,71.1864,71.1864,71.1364,71.1447,11700.0
2015-05-20 13:05:00,85.42,85.43,85.38,85.4,12800.0,71.1364,71.1447,71.1031,71.1198,12800.0
2015-05-20 13:10:00,85.39,85.46,85.38,85.44,26000.0,71.1114,71.1697,71.1031,71.1531,26000.0
2015-05-20 13:15:00,85.45,85.45,85.37,85.38,6600.0,71.1614,71.1614,71.0948,71.1031,6600.0
2015-05-20 13:20:00,85.38,85.46,85.38,85.44,20800.0,71.1031,71.1697,71.1031,71.1531,20800.0
2015-05-20 13:25:00,85.43,85.43,85.38,85.4,7700.0,71.1447,71.1447,71.1031,71.1198,7700.0
2015-05-20 13:30:00,85.4,85.46,85.39,85.46,34500.0,71.1198,71.1697,71.1114,71.1697,34500.0
2015-05-20 13:35:00,85.45,85.46,85.42,85.42,9200.0,71.1614,71.1697,71.1364,71.1364,9200.0
2015-05-20 13:40:00,85.42,85.43,85.36,85.37,20700.0,71.1364,71.1447,71.0864,71.0948,20700.0
2015-05-20 13:45:00,85.37,85.43,85.37,85.43,15900.0,71.0948,71.1447,71.0948,71.1447,15900.0
2015-05-20 13:50:00,85.42,85.44,85.39,85.41,16000.0,71.1364,71.1531,71.1114,71.1281,16000.0
2015-05-20 13:55:00,85.41,85.42,85.37,85.37,19300.0,71.1281,71.1364,71.0948,71.0948,19300.0
2015-05-20 14:00:00,85.38,85.57,85.38,85.44,24300.0,71.1031,71.2613,71.1031,71.1531,24300.0
2015-05-20 14:05:00,85.43,85.55,85.43,85.44,15000.0,71.1447,71.2447,71.1447,71.1531,15000.0
2015-05-20 14:10:00,85.44,85.49,85.43,85.48,12300.0,71.1531,71.1947,71.1447,71.1864,12300.0
2015-05-20 14:15:00,85.48,85.59,85.48,85.58,20100.0,71.1864,71.278,71.1864,71.2697,20100.0
2015-05-20 14:20:00,85.58,85.58,85.51,85.52,11900.0,71.2697,71.2697,71.2114,71.2197,11900.0
2015-05-20 14:25:00,85.51,85.64,85.5,85.59,17600.0,71.2114,71.3196,71.203,71.278,17600.0
2015-05-20 14:30:00,85.6,85.64,85.55,85.56,26000.0,71.2863,71.3196,71.2447,71.253,26000.0
2015-05-20 14:35:00,85.56,85.63,85.55,85.6,17100.0,71.253,71.3113,71.2447,71.2863,17100.0
2015-05-20 14:40:00,85.61,85.62,85.56,85.62,20000.0,71.2946,71.303,71.253,71.303,20000.0
2015-05-20 14:45:00,85.63,85.68,85.55,85.56,26100.0,71.3113,71.3529,71.2447,71.253,26100.0
2015-05-20 14:50:00,85.57,85.6,85.55,85.6,10900.0,71.2613,71.2863,71.2447,71.2863,10900.0
2015-05-20 14:55:00,85.59,85.62,85.57,85.62,16700.0,71.278,71.303,71.2613,71.303,16700.0
2015-05-20 15:00:00,85.62,85.65,85.53,85.57,31000.0,71.303,71.328,71.228,71.2613,31000.0
2015-05-20 15:05:00,85.57,85.66,85.57,85.62,14000.0,71.2613,71.3363,71.2613,71.303,14000.0
2015-05-20 15:10:00,85.61,85.63,85.54,85.55,16400.0,71.2946,71.3113,71.2363,71.2447,16400.0
2015-05-20 15:15:00,85.54,85.54,85.39,85.39,22800.0,71.2363,71.2363,71.1114,71.1114,22800.0
2015-05-20 15:20:00,85.39,85.4,85.35,85.37,56700.0,71.1114,71.1198,71.0781,71.0948,56700.0
2015-05-20 15:25:00,85.36,85.42,85.34,85.42,38100.0,71.0864,71.1364,71.0698,71.1364,38100.0
2015-05-20 15:30:00,85.42,85.46,85.34,85.44,32500.0,71.1364,71.1697,71.0698,71.1531,32500.0
2015-05-20 15:35:00,85.44,85.44,85.38,85.39,27200.0,71.1531,71.1531,71.1031,71.1114,27200.0
2015-05-20 15:40:00,85.39,85.45,85.38,85.41,17900.0,71.1114,71.1614,71.1031,71.1281,17900.0
2015-05-20 15:45:00,85.4,85.47,85.38,85.46,32700.0,71.1198,71.1781,71.1031,71.1697,32700.0
2015-05-20 15:50:00,85.45,85.47,85.36,85.38,59700.0,71.1614,71.1781,71.0864,71.1031,59700.0
2015-05-20 15:55:00,85.37,85.42,85.35,85.35,81300.0,71.0948,71.1364,71.0781,71.0781,81300.0
2015-05-21 09:30:00,85.36,85.36,85.05,85.33,37300.0,71.0864,71.0864,70.8283,71.0615,37300.0
2015-05-21 09:35:00,85.31,85.4,85.18,85.19,31800.0,71.0448,71.1198,70.9365,70.9449,31800.0
2015-05-21 09:40:00,85.19,85.39,85.19,85.37,17700.0,70.9449,71.1114,70.9449,71.0948,17700.0
2015-05-21 09:45:00,85.35,85.38,85.3,85.34,11700.0,71.0781,71.1031,71.0365,71.0698,11700.0
2015-05-21 09:50:00,85.34,85.34,85.25,85.28,10300.0,71.0698,71.0698,70.9948,71.0198,10300.0
2015-05-21 09:55:00,85.27,85.28,85.1,85.13,40700.0,71.0115,71.0198,70.8699,70.8949,40700.0
2015-05-21 10:00:00,85.14,85.17,85.08,85.1,25000.0,70.9032,70.9282,70.8533,70.8699,25000.0
2015-05-21 10:05:00,85.1,85.25,85.09,85.21,49600.0,70.8699,70.9948,70.8616,70.9615,49600.0
2015-05-21 10:10:00,85.21,85.26,85.1,85.1,11800.0,70.9615,71.0032,70.8699,70.8699,11800.0
2015-05-21 10:15:00,85.11,85.17,85.09,85.17,3800.0,70.8782,70.9282,70.8616,70.9282,3800.0
2015-05-21 10:20:00,85.16,85.2,85.13,85.2,6600.0,70.9199,70.9532,70.8949,70.9532,6600.0
2015-05-21 10:25:00,85.18,85.23,85.18,85.23,6800.0,70.9365,70.9782,70.9365,70.9782,6800.0
2015-05-21 10:30:00,85.23,85.27,85.21,85.23,10000.0,70.9782,71.0115,70.9615,70.9782,10000.0
2015-05-21 10:35:00,85.22,85.23,85.2,85.22,7600.0,70.9699,70.9782,70.9532,70.9699,7600.0
2015-05-21 10:40:00,85.22,85.23,85.15,85.15,9700.0,70.9699,70.9782,70.9116,70.9116,9700.0
2015-05-21 10:45:00,85.16,85.19,85.12,85.17,13600.0,70.9199,70.9449,70.8866,70.9282,13600.0
2015-05-21 10:50:00,85.17,85.21,85.17,85.18,12700.0,70.9282,70.9615,70.9282,70.9365,12700.0
2015-05-21 10:55:00,85.18,85.2,85.15,85.17,12900.0,70.9365,70.9532,70.9116,70.9282,12900.0
2015-05-21 11:00:00,85.17,85.24,85.16,85.17,14100.0,70.9282,70.9865,70.9199,70.9282,14100.0
2015-05-21 11:05:00,85.17,85.27,85.17,85.24,15100.0,70.9282,71.0115,70.9282,70.9865,15100.0
2015-05-21 11:10:00,85.25,85.38,85.24,85.38,74700.0,70.9948,71.1031,70.9865,71.1031,74700.0
2015-05-21 11:15:00,85.38,85.44,85.21,85.23,25900.0,71.1031,71.1531,70.9615,70.9782,25900.0
2015-05-21 11:20:00,85.22,85.3,85.18,85.27,14100.0,70.9699,71.0365,70.9365,71.0115,14100.0
2015-05-21 11:25:00,85.28,85.34,85.27,85.34,9600.0,71.0198,71.0698,71.0115,71.0698,9600.0
2015-05-21 11:30:00,85.34,85.36,85.24,85.24,8300.0,71.0698,71.0864,70.9865,70.9865,8300.0
2015-05-21 11:35:00,85.25,85.25,85.19,85.21,11300.0,70.9948,70.9948,70.9449,70.9615,11300.0
2015-05-21 11:40:00,85.22,85.22,85.18,85.21,58200.0,70.9699,70.9699,70.9365,70.9615,58200.0
2015-05-21 11:45:00,85.21,85.24,85.14,85.14,9100.0,70.9615,70.9865,70.9032,70.9032,9100.0
2015-05-21 11:50:00,85.15,85.24,85.14,85.21,8700.0,70.9116,70.9865,70.9032,70.9615,8700.0
2015-05-21 11:55:00,85.22,85.25,85.19,85.25,6800.0,70.9699,70.9948,70.9449,70.9948,6800.0
2015-05-21 12:00:00,85.25,85.26,85.22,85.25,10300.0,70.9948,71.0032,70.9699,70.9948,10300.0
2015-05-21 12:05:00,85.25,85.27,85.23,85.25,7300.0,70.9948,71.0115,70.9782,70.9948,7300.0
2015-05-21 12:10:00,85.25,85.26,85.21,85.21,6300.0,70.9948,71.0032,70.9615,70.9615,6300.0
2015-05-21 12:15:00,85.2,85.25,85.19,85.25,7100.0,70.9532,70.9948,70.9449,70.9948,7100.0
2015-05-21 12:20:00,85.25,85.29,85.24,85.25,9200.0,70.9948,71.0281,70.9865,70.9948,9200.0
2015-05-21 12:25:00,85.26,85.28,85.23,85.26,14200.0,71.0032,71.0198,70.9782,71.0032,14200.0
2015-05-21 12:30:00,85.24,85.25,85.19,85.21,12200.0,70.9865,70.9948,70.9449,70.9615,12200.0
2015-05-21 12:35:00,85.22,85.23,85.2,85.22,5100.0,70.9699,70.9782,70.9532,70.9699,5100.0
2015-05-21 12:40:00,85.22,85.23,85.2,85.22,7000.0,70.9699,70.9782,70.9532,70.9699,7000.0
2015-05-21 12:45:00,85.22,85.22,85.12,85.14,10200.0,70.9699,70.9699,70.8866,70.9032,10200.0
2015-05-21 12:50:00,85.15,85.18,85.12,85.14,7300.0,70.9116,70.9365,70.8866,70.9032,7300.0
2015-05-21 12:55:00,85.14,85.23,85.14,85.22,12800.0,70.9032,70.9782,70.9032,70.9699,12800.0
2015-05-21 13:00:00,85.22,85.22,85.16,85.16,5400.0,70.9699,70.9699,70.9199,70.9199,5400.0
2015-05-21 13:05:00,85.16,85.16,85.13,85.15,9200.0,70.9199,70.9199,70.8949,70.9116,9200.0
2015-05-21 13:10:00,85.16,85.16,85.13,85.15,6800.0,70.9199,70.9199,70.8949,70.9116,6800.0
2015-05-21 13:15:00,85.14,85.14,85.1,85.13,8900.0,70.9032,70.9032,70.8699,70.8949,8900.0
2015-05-21 13:20:00,85.14,85.18,85.12,85.13,7300.0,70.9032,70.9365,70.8866,70.8949,7300.0
2015-05-21 13:25:00,85.13,85.13,85.07,85.08,20800.0,70.8949,70.8949,70.8449,70.8533,20800.0
2015-05-21 13:30:00,85.07,85.08,85.04,85.08,13300.0,70.8449,70.8533,70.82,70.8533,13300.0
2015-05-21 13:35:00,85.07,85.07,85.04,85.06,10900.0,70.8449,70.8449,70.82,70.8366,10900.0
2015-05-21 13:40:00,85.06,85.06,84.96,84.96,26600.0,70.8366,70.8366,70.7533,70.7533,26600.0
2015-05-21 13:45:00,84.96,84.98,84.94,84.95,19500.0,70.7533,70.77,70.7367,70.745,19500.0
2015-05-21 13:50:00,84.94,84.95,84.89,84.9,17600.0,70.7367,70.745,70.695,70.7034,17600.0
2015-05-21 13:55:00,84.9,84.9,84.83,84.86,15500.0,70.7034,70.7034,70.6451,70.6701,15500.0
2015-05-21 14:00:00,84.85,84.85,84.8,84.82,47200.0,70.6617,70.6617,70.6201,70.6367,47200.0
2015-05-21 14:05:00,84.83,84.86,84.82,84.86,19100.0,70.6451,70.6701,70.6367,70.6701,19100.0
2015-05-21 14:10:00,84.86,84.86,84.83,84.84,14800.0,70.6701,70.6701,70.6451,70.6534,14800.0
2015-05-21 14:15:00,84.83,84.86,84.81,84.81,29500.0,70.6451,70.6701,70.6284,70.6284,29500.0
2015-05-21 14:20:00,84.82,84.87,84.8,84.87,28300.0,70.6367,70.6784,70.6201,70.6784,28300.0
2015-05-21 14:25:00,84.87,84.91,84.84,84.84,41900.0,70.6784,70.7117,70.6534,70.6534,41900.0
2015-05-21 14:30:00,84.84,84.93,84.82,84.92,82900.0,70.6534,70.7283,70.6367,70.72,82900.0
2015-05-21 14:35:00,84.93,84.99,84.93,84.98,11200.0,70.7283,70.7783,70.7283,70.77,11200.0
2015-05-21 14:40:00,84.98,85.04,84.98,85.03,15600.0,70.77,70.82,70.77,70.8116,15600.0
2015-05-21 14:45:00,85.04,85.13,85.02,85.1,71600.0,70.82,70.8949,70.8033,70.8699,71600.0
2015-05-21 14:50:00,85.1,85.2,85.08,85.18,29400.0,70.8699,70.9532,70.8533,70.9365,29400.0
2015-05-21 14:55:00,85.18,85.24,85.16,85.22,16800.0,70.9365,70.9865,70.9199,70.9699,16800.0
2015-05-21 15:00:00,85.22,85.22,85.16,85.17,25300.0,70.9699,70.9699,70.9199,70.9282,25300.0
2015-05-21 15:05:00,85.18,85.19,85.12,85.19,31700.0,70.9365,70.9449,70.8866,70.9449,31700.0
2015-05-21 15:10:00,85.19,85.19,85.12,85.13,22500.0,70.9449,70.9449,70.8866,70.8949,22500.0
2015-05-21 15:15:00,85.13,85.13,85.09,85.09,28900.0,70.8949,70.8949,70.8616,70.8616,28900.0
2015-05-21 15:20:00,85.09,85.11,85.08,85.11,15300.0,70.8616,70.8782,70.8533,70.8782,15300.0
2015-05-21 15:25:00,85.11,85.14,85.11,85.14,19900.0,70.8782,70.9032,70.8782,70.9032,19900.0
2015-05-21 15:30:00,85.14,85.21,85.13,85.19,16900.0,70.9032,70.9615,70.8949,70.9449,16900.0
2015-05-21 15:35:00,85.19,85.27,85.18,85.27,26000.0,70.9449,71.0115,70.9365,71.0115,26000.0
2015-05-21 15:40:00,85.27,85.32,85.22,85.23,48000.0,71.0115,71.0531,70.9699,70.9782,48000.0
2015-05-21 15:45:00,85.23,85.31,85.22,85.28,37200.0,70.9782,71.0448,70.9699,71.0198,37200.0
2015-05-21 15:50:00,85.28,85.28,85.22,85.22,56200.0,71.0198,71.0198,70.9699,70.9699,56200.0
2015-05-21 15:55:00,85.23,85.23,85.05,85.11,165700.0,70.9782,70.9782,70.8283,70.8782,165700.0
2015-05-22 09:30:00,84.9,85.24,84.61,84.98,54400.0,70.7034,70.9865,70.4619,70.77,54400.0
2015-05-22 09:35:00,85.05,85.36,85.04,85.21,29400.0,70.8283,71.0864,70.82,70.9615,29400.0
2015-05-22 09:40:00,85.1,85.36,85.1,85.3,24100.0,70.8699,71.0864,70.8699,71.0365,24100.0
2015-05-22 09:45:00,85.31,85.35,85.28,85.33,10100.0,71.0448,71.0781,71.0198,71.0615,10100.0
2015-05-22 09:50:00,85.32,85.35,85.18,85.24,14900.0,71.0531,71.0781,70.9365,70.9865,14900.0
2015-05-22 09:55:00,85.23,85.26,85.19,85.25,11500.0,70.9782,71.0032,70.9449,70.9948,11500.0
2015-05-22 10:00:00,85.25,85.3,85.24,85.25,12900.0,70.9948,71.0365,70.9865,70.9948,12900.0
2015-05-22 10:05:00,85.25,85.29,85.2,85.2,11800.0,70.9948,71.0281,70.9532,70.9532,11800.0
2015-05-22 10:10:00,85.2,85.23,85.15,85.2,63900.0,70.9532,70.9782,70.9116,70.9532,63900.0
2015-05-22 10:15:00,85.21,85.26,85.21,85.23,12200.0,70.9615,71.0032,70.9615,70.9782,12200.0
2015-05-22 10:20:00,85.24,85.25,85.15,85.15,9200.0,70.9865,70.9948,70.9116,70.9116,9200.0
2015-05-22 10:25:00,85.15,85.21,85.15,85.19,5300.0,70.9116,70.9615,70.9116,70.9449,5300.0
2015-05-22 10:30:00,85.2,85.2,85.15,85.18,16900.0,70.9532,70.9532,70.9116,70.9365,16900.0
2015-05-22 10:35:00,85.18,85.25,85.18,85.2,8100.0,70.9365,70.9948,70.9365,70.9532,8100.0
2015-05-22 10:40:00,85.2,85.24,85.18,85.21,7000.0,70.9532,70.9865,70.9365,70.9615,7000.0
2015-05-22 10:45:00,85.21,85.23,85.19,85.21,9900.0,70.9615,70.9782,70.9449,70.9615,9900.0
2015-05-22 10:50:00,85.21,85.21,85.16,85.19,8100.0,70.9615,70.9615,70.9199,70.9449,8100.0
2015-05-22 10:55:00,85.19,85.2,85.15,85.15,10100.0,70.9449,70.9532,70.9116,70.9116,10100.0
2015-05-22 11:00:00,85.15,85.18,85.14,85.17,18400.0,70.9116,70.9365,70.9032,70.9282,18400.0
2015-05-22 11:05:00,85.17,85.18,85.09,85.1,15100.0,70.9282,70.9365,70.8616,70.8699,15100.0
2015-05-22 11:10:00,85.1,85.16,85.08,85.11,17000.0,70.8699,70.9199,70.8533,70.8782,17000.0
2015-05-22 11:15:00,85.11,85.15,85.09,85.15,7000.0,70.8782,70.9116,70.8616,70.9116,7000.0
2015-05-22 11:20:00,85.14,85.15,85.12,85.12,13900.0,70.9032,70.9116,70.8866,70.8866,13900.0
2015-05-22 11:25:00,85.12,85.16,85.09,85.16,22000.0,70.8866,70.9199,70.8616,70.9199,22000.0
2015-05-22 11:30:00,85.16,85.16,85.1,85.13,9600.0,70.9199,70.9199,70.8699,70.8949,9600.0
2015-05-22 11:35:00,85.13,85.14,85.09,85.09,8200.0,70.8949,70.9032,70.8616,70.8616,8200.0
2015-05-22 11:40:00,85.08,85.15,85.08,85.11,10900.0,70.8533,70.9116,70.8533,70.8782,10900.0
2015-05-22 11:45:00,85.12,85.15,85.08,85.1,39200.0,70.8866,70.9116,70.8533,70.8699,39200.0
2015-05-22 11:50:00,85.1,85.16,85.09,85.15,13600.0,70.8699,70.9199,70.8616,70.9116,13600.0
2015-05-22 11:55:00,85.15,85.17,85.1,85.17,5200.0,70.9116,70.9282,70.8699,70.9282,5200.0
2015-05-22 12:00:00,85.17,85.17,85.06,85.08,14500.0,70.9282,70.9282,70.8366,70.8533,14500.0
2015-05-22 12:05:00,85.07,85.1,85.05,85.08,66000.0,70.8449,70.8699,70.8283,70.8533,66000.0
2015-05-22 12:10:00,85.08,85.1,85.07,85.08,7900.0,70.8533,70.8699,70.8449,70.8533,7900.0
2015-05-22 12:15:00,85.07,85.09,85.06,85.07,9000.0,70.8449,70.8616,70.8366,70.8449,9000.0
2015-05-22 12:20:00,85.08,85.13,85.07,85.13,12700.0,70.8533,70.8949,70.8449,70.8949,12700.0
2015-05-22 12:25:00,85.13,85.14,85.12,85.12,5900.0,70.8949,70.9032,70.8866,70.8866,5900.0
2015-05-22 12:30:00,85.12,85.14,85.11,85.14,11900.0,70.8866,70.9032,70.8782,70.9032,11900.0
2015-05-22 12:35:00,85.14,85.15,85.13,85.14,6800.0,70.9032,70.9116,70.8949,70.9032,6800.0
2015-05-22 12:40:00,85.14,85.15,85.11,85.13,8700.0,70.9032,70.9116,70.8782,70.8949,8700.0
2015-05-22 12:45:00,85.14,85.14,85.05,85.07,13200.0,70.9032,70.9032,70.8283,70.8449,13200.0
2015-05-22 12:50:00,85.07,85.12,85.06,85.08,7700.0,70.8449,70.8866,70.8366,70.8533,7700.0
2015-05-22 12:55:00,85.07,85.12,85.07,85.11,18700.0,70.8449,70.8866,70.8449,70.8782,18700.0
2015-05-22 13:00:00,85.11,85.17,85.07,85.14,41500.0,70.8782,70.9282,70.8449,70.9032,41500.0
2015-05-22 13:05:00,85.14,85.19,85.12,85.17,16800.0,70.9032,70.9449,70.8866,70.9282,16800.0
2015-05-22 13:10:00,85.17,85.18,85.13,85.17,18100.0,70.9282,70.9365,70.8949,70.9282,18100.0
2015-05-22 13:15:00,85.18,85.2,85.16,85.18,11800.0,70.9365,70.9532,70.9199,70.9365,11800.0
2015-05-22 13:20:00,85.18,85.19,85.16,85.16,9100.0,70.9365,70.9449,70.9199,70.9199,9100.0
2015-05-22 13:25:00,85.17,85.21,85.17,85.18,8500.0,70.9282,70.9615,70.9282,70.9365,8500.0
2015-05-22 13:30:00,85.19,85.21,85.16,85.17,10800.0,70.9449,70.9615,70.9199,70.9282,10800.0
2015-05-22 13:35:00,85.16,85.19,85.15,85.18,13800.0,70.9199,70.9449,70.9116,70.9365,13800.0
2015-05-22 13:40:00,85.19,85.22,85.17,85.22,17800.0,70.9449,70.9699,70.9282,70.9699,17800.0
2015-05-22 13:45:00,85.23,85.23,85.2,85.21,7900.0,70.9782,70.9782,70.9532,70.9615,7900.0
2015-05-22 13:50:00,85.22,85.23,85.17,85.17,11400.0,70.9699,70.9782,70.9282,70.9282,11400.0
2015-05-22 13:55:00,85.17,85.18,85.13,85.16,7600.0,70.9282,70.9365,70.8949,70.9199,7600.0
2015-05-22 14:00:00,85.16,85.17,85.11,85.15,16100.0,70.9199,70.9282,70.8782,70.9116,16100.0
2015-05-22 14:05:00,85.13,85.14,85.09,85.09,9700.0,70.8949,70.9032,70.8616,70.8616,9700.0
2015-05-22 14:10:00,85.09,85.1,85.07,85.09,32300.0,70.8616,70.8699,70.8449,70.8616,32300.0
2015-05-22 14:15:00,85.08,85.13,85.08,85.13,4700.0,70.8533,70.8949,70.8533,70.8949,4700.0
2015-05-22 14:20:00,85.13,85.16,85.05,85.07,16900.0,70.8949,70.9199,70.8283,70.8449,16900.0
2015-05-22 14:25:00,85.07,85.07,85.02,85.03,21000.0,70.8449,70.8449,70.8033,70.8116,21000.0
2015-05-22 14:30:00,85.03,85.05,85.01,85.03,25500.0,70.8116,70.8283,70.795,70.8116,25500.0
2015-05-22 14:35:00,85.02,85.04,85.0,85.01,39900.0,70.8033,70.82,70.7866,70.795,39900.0
2015-05-22 14:40:00,85.02,85.06,84.99,85.05,27300.0,70.8033,70.8366,70.7783,70.8283,27300.0
2015-05-22 14:45:00,85.05,85.07,85.04,85.04,38200.0,70.8283,70.8449,70.82,70.82,38200.0
2015-05-22 14:50:00,85.05,85.05,85.01,85.01,12700.0,70.8283,70.8283,70.795,70.795,12700.0
2015-05-22 14:55:00,85.02,85.04,85.0,85.01,9200.0,70.8033,70.82,70.7866,70.795,9200.0
2015-05-22 15:00:00,85.02,85.09,85.01,85.08,16500.0,70.8033,70.8616,70.795,70.8533,16500.0
2015-05-22 15:05:00,85.08,85.12,85.07,85.1,13300.0,70.8533,70.8866,70.8449,70.8699,13300.0
2015-05-22 15:10:00,85.1,85.12,85.09,85.11,12100.0,70.8699,70.8866,70.8616,70.8782,12100.0
2015-05-22 15:15:00,85.11,85.13,85.1,85.13,11000.0,70.8782,70.8949,70.8699,70.8949,11000.0
2015-05-22 15:20:00,85.13,85.18,85.12,85.14,16900.0,70.8949,70.9365,70.8866,70.9032,16900.0
2015-05-22 15:25:00,85.14,85.16,85.12,85.14,16600.0,70.9032,70.9199,70.8866,70.9032,16600.0
2015-05-22 15:30:00,85.13,85.16,85.13,85.16,12800.0,70.8949,70.9199,70.8949,70.9199,12800.0
2015-05-22 15:35:00,85.15,85.15,85.12,85.15,21100.0,70.9116,70.9116,70.8866,70.9116,21100.0
2015-05-22 15:40:00,85.15,85.15,85.13,85.14,14800.0,70.9116,70.9116,70.8949,70.9032,14800.0
2015-05-22 15:45:00,85.13,85.14,85.1,85.14,43300.0,70.8949,70.9032,70.8699,70.9032,43300.0
2015-05-22 15:50:00,85.13,85.16,85.12,85.16,52300.0,70.8949,70.9199,70.8866,70.9199,52300.0
2015-05-22 15:55:00,85.15,85.15,85.02,85.03,90800.0,70.9116,70.9116,70.8033,70.8116,90800.0
2015-05-26 09:30:00,84.98,84.98,84.82,84.83,33900.0,70.77,70.77,70.6367,70.6451,33900.0
2015-05-26 09:35:00,84.82,84.82,84.51,84.51,52000.0,70.6367,70.6367,70.3786,70.3786,52000.0
2015-05-26 09:40:00,84.48,84.5,84.19,84.19,132400.0,70.3536,70.3703,70.1121,70.1121,132400.0
2015-05-26 09:45:00,84.2,84.33,84.14,84.24,36700.0,70.1204,70.2287,70.0704,70.1537,36700.0
2015-05-26 09:50:00,84.22,84.23,84.1,84.16,56400.0,70.1371,70.1454,70.0371,70.0871,56400.0
2015-05-26 09:55:00,84.16,84.24,84.14,84.22,15500.0,70.0871,70.1537,70.0704,70.1371,15500.0
2015-05-26 10:00:00,84.24,84.43,84.2,84.35,33400.0,70.1537,70.312,70.1204,70.2453,33400.0
2015-05-26 10:05:00,84.34,84.34,84.2,84.22,22300.0,70.237,70.237,70.1204,70.1371,22300.0
2015-05-26 10:10:00,84.22,84.24,84.14,84.22,29200.0,70.1371,70.1537,70.0704,70.1371,29200.0
2015-05-26 10:15:00,84.22,84.24,84.17,84.19,27800.0,70.1371,70.1537,70.0954,70.1121,27800.0
2015-05-26 10:20:00,84.19,84.21,84.16,84.16,26700.0,70.1121,70.1287,70.0871,70.0871,26700.0
2015-05-26 10:25:00,84.17,84.17,84.11,84.15,27400.0,70.0954,70.0954,70.0455,70.0788,27400.0
2015-05-26 10:30:00,84.15,84.18,84.09,84.12,27600.0,70.0788,70.1038,70.0288,70.0538,27600.0
2015-05-26 10:35:00,84.11,84.16,84.09,84.09,43400.0,70.0455,70.0871,70.0288,70.0288,43400.0
2015-05-26 10:40:00,84.09,84.21,84.06,84.17,27400.0,70.0288,70.1287,70.0038,70.0954,27400.0
2015-05-26 10:45:00,84.17,84.17,83.99,84.01,48600.0,70.0954,70.0954,69.9455,69.9622,48600.0
2015-05-26 10:50:00,84.01,84.07,84.0,84.0,39900.0,69.9622,70.0122,69.9539,69.9539,39900.0
2015-05-26 10:55:00,84.0,84.03,83.96,83.98,45000.0,69.9539,69.9788,69.9205,69.9372,45000.0
2015-05-26 11:00:00,83.98,84.01,83.88,83.9,38100.0,69.9372,69.9622,69.8539,69.8706,38100.0
2015-05-26 11:05:00,83.91,83.96,83.9,83.96,18700.0,69.8789,69.9205,69.8706,69.9205,18700.0
2015-05-26 11:10:00,83.95,83.96,83.91,83.91,26400.0,69.9122,69.9205,69.8789,69.8789,26400.0
2015-05-26 11:15:00,83.9,83.9,83.8,83.81,28500.0,69.8706,69.8706,69.7873,69.7956,28500.0
2015-05-26 11:20:00,83.81,83.94,83.81,83.9,19400.0,69.7956,69.9039,69.7956,69.8706,19400.0
2015-05-26 11:25:00,83.9,84.06,83.89,84.05,30600.0,69.8706,70.0038,69.8623,69.9955,30600.0
2015-05-26 11:30:00,84.04,84.12,83.98,84.0,16200.0,69.9872,70.0538,69.9372,69.9539,16200.0
2015-05-26 11:35:00,83.99,84.06,83.95,83.96,24300.0,69.9455,70.0038,69.9122,69.9205,24300.0
2015-05-26 11:40:00,83.95,83.95,83.88,83.89,17300.0,69.9122,69.9122,69.8539,69.8623,17300.0
2015-05-26 11:45:00,83.89,83.89,83.81,83.83,26500.0,69.8623,69.8623,69.7956,69.8123,26500.0
2015-05-26 11:50:00,83.83,83.83,83.77,83.78,25100.0,69.8123,69.8123,69.7623,69.7706,25100.0
2015-05-26 11:55:00,83.8,83.81,83.75,83.75,19900.0,69.7873,69.7956,69.7457,69.7457,19900.0
2015-05-26 12:00:00,83.75,83.84,83.73,83.76,40300.0,69.7457,69.8206,69.729,69.754,40300.0
2015-05-26 12:05:00,83.75,83.85,83.75,83.81,20000.0,69.7457,69.8289,69.7457,69.7956,20000.0
2015-05-26 12:10:00,83.8,83.82,83.78,83.81,12000.0,69.7873,69.804,69.7706,69.7956,12000.0
2015-05-26 12:15:00,83.82,83.82,83.76,83.78,15000.0,69.804,69.804,69.754,69.7706,15000.0
2015-05-26 12:20:00,83.77,83.83,83.73,83.82,20500.0,69.7623,69.8123,69.729,69.804,20500.0
2015-05-26 12:25:00,83.82,83.85,83.79,83.82,10900.0,69.804,69.8289,69.779,69.804,10900.0
2015-05-26 12:30:00,83.83,83.86,83.73,83.73,16200.0,69.8123,69.8373,69.729,69.729,16200.0
2015-05-26 12:35:00,83.73,83.74,83.69,83.7,13300.0,69.729,69.7373,69.6957,69.704,13300.0
2015-05-26 12:40:00,83.7,83.77,83.68,83.76,10500.0,69.704,69.7623,69.6874,69.754,10500.0
2015-05-26 12:45:00,83.75,83.75,83.68,83.72,10500.0,69.7457,69.7457,69.6874,69.7207,10500.0
2015-05-26 12:50:00,83.72,83.73,83.63,83.71,14800.0,69.7207,69.729,69.6457,69.7124,14800.0
2015-05-26 12:55:00,83.72,83.72,83.63,83.64,8900.0,69.7207,69.7207,69.6457,69.6541,8900.0
2015-05-26 13:00:00,83.64,83.71,83.64,83.65,14500.0,69.6541,69.7124,69.6541,69.6624,14500.0
2015-05-26 13:05:00,83.66,83.66,83.53,83.59,24600.0,69.6707,69.6707,69.5624,69.6124,24600.0
2015-05-26 13:10:00,83.59,83.71,83.58,83.7,10800.0,69.6124,69.7124,69.6041,69.704,10800.0
2015-05-26 13:15:00,83.72,83.75,83.65,83.65,13700.0,69.7207,69.7457,69.6624,69.6624,13700.0
2015-05-26 13:20:00,83.66,83.68,83.65,83.67,20700.0,69.6707,69.6874,69.6624,69.679,20700.0
2015-05-26 13:25:00,83.68,83.73,83.66,83.66,15100.0,69.6874,69.729,69.6707,69.6707,15100.0
2015-05-26 13:30:00,83.67,83.68,83.56,83.57,21400.0,69.679,69.6874,69.5874,69.5958,21400.0
2015-05-26 13:35:00,83.59,83.61,83.48,83.54,22300.0,69.6124,69.6291,69.5208,69.5708,22300.0
2015-05-26 13:40:00,83.54,83.63,83.54,83.56,16300.0,69.5708,69.6457,69.5708,69.5874,16300.0
2015-05-26 13:45:00,83.56,83.6,83.54,83.58,10500.0,69.5874,69.6207,69.5708,69.6041,10500.0
2015-05-26 13:50:00,83.58,83.63,83.54,83.62,15900.0,69.6041,69.6457,69.5708,69.6374,15900.0
2015-05-26 13:55:00,83.63,83.63,83.51,83.54,18600.0,69.6457,69.6457,69.5458,69.5708,18600.0
2015-05-26 14:00:00,83.54,83.66,83.53,83.64,29700.0,69.5708,69.6707,69.5624,69.6541,29700.0
2015-05-26 14:05:00,83.64,83.66,83.62,83.62,13100.0,69.6541,69.6707,69.6374,69.6374,13100.0
2015-05-26 14:10:00,83.62,83.72,83.61,83.69,13400.0,69.6374,69.7207,69.6291,69.6957,13400.0
2015-05-26 14:15:00,83.69,83.77,83.67,83.77,12500.0,69.6957,69.7623,69.679,69.7623,12500.0
2015-05-26 14:20:00,83.78,83.8,83.72,83.72,20700.0,69.7706,69.7873,69.7207,69.7207,20700.0
2015-05-26 14:25:00,83.72,83.76,83.67,83.67,11300.0,69.7207,69.754,69.679,69.679,11300.0
2015-05-26 14:30:00,83.68,83.71,83.66,83.69,19400.0,69.6874,69.7124,69.6707,69.6957,19400.0
2015-05-26 14:35:00,83.69,83.77,83.65,83.77,41200.0,69.6957,69.7623,69.6624,69.7623,41200.0
2015-05-26 14:40:00,83.78,83.84,83.76,83.79,26300.0,69.7706,69.8206,69.754,69.779,26300.0
2015-05-26 14:45:00,83.8,83.86,83.79,83.84,29300.0,69.7873,69.8373,69.779,69.8206,29300.0
2015-05-26 14:50:00,83.85,83.88,83.81,83.84,19300.0,69.8289,69.8539,69.7956,69.8206,19300.0
2015-05-26 14:55:00,83.83,83.83,83.74,83.77,24600.0,69.8123,69.8123,69.7373,69.7623,24600.0
2015-05-26 15:00:00,83.75,83.88,83.73,83.88,41000.0,69.7457,69.8539,69.729,69.8539,41000.0
2015-05-26 15:05:00,83.88,84.03,83.87,84.0,67100.0,69.8539,69.9788,69.8456,69.9539,67100.0
2015-05-26 15:10:00,84.0,84.0,83.91,83.95,25800.0,69.9539,69.9539,69.8789,69.9122,25800.0
2015-05-26 15:15:00,83.96,84.04,83.93,83.93,34400.0,69.9205,69.9872,69.8956,69.8956,34400.0
2015-05-26 15:20:00,83.93,83.94,83.83,83.88,28200.0,69.8956,69.9039,69.8123,69.8539,28200.0
2015-05-26 15:25:00,83.89,83.9,83.8,83.88,23900.0,69.8623,69.8706,69.7873,69.8539,23900.0
2015-05-26 15:30:00,83.89,83.93,83.82,83.92,38200.0,69.8623,69.8956,69.804,69.8872,38200.0
2015-05-26 15:35:00,83.92,84.01,83.89,83.91,52800.0,69.8872,69.9622,69.8623,69.8789,52800.0
2015-05-26 15:40:00,83.92,84.02,83.91,83.96,36800.0,69.8872,69.9705,69.8789,69.9205,36800.0
2015-05-26 15:45:00,83.96,84.01,83.9,84.0,101900.0,69.9205,69.9622,69.8706,69.9539,101900.0
2015-05-26 15:50:00,84.0,84.0,83.91,83.99,101400.0,69.9539,69.9539,69.8789,69.9455,101400.0
2015-05-26 15:55:00,83.99,84.0,83.93,83.97,185800.0,69.9455,69.9539,69.8956,69.9289,185800.0
2015-05-27 09:30:00,84.45,84.5,84.21,84.22,54600.0,70.3286,70.3703,70.1287,70.1371,54600.0
2015-05-27 09:35:00,84.22,84.41,84.11,84.15,18600.0,70.1371,70.2953,70.0455,70.0788,18600.0
2015-05-27 09:40:00,84.25,84.49,84.15,84.4,35300.0,70.1621,70.3619,70.0788,70.287,35300.0
2015-05-27 09:45:00,84.4,84.47,84.27,84.45,23500.0,70.287,70.3453,70.1787,70.3286,23500.0
2015-05-27 09:50:00,84.45,84.82,84.45,84.82,28900.0,70.3286,70.6367,70.3286,70.6367,28900.0
2015-05-27 09:55:00,84.82,84.82,84.64,84.67,53200.0,70.6367,70.6367,70.4868,70.5118,53200.0
2015-05-27 10:00:00,84.7,84.74,84.53,84.53,19800.0,70.5368,70.5701,70.3952,70.3952,19800.0
2015-05-27 10:05:00,84.53,84.57,84.49,84.55,26200.0,70.3952,70.4285,70.3619,70.4119,26200.0
2015-05-27 10:10:00,84.55,84.64,84.54,84.6,18400.0,70.4119,70.4868,70.4036,70.4535,18400.0
2015-05-27 10:15:00,84.57,84.65,84.56,84.62,15700.0,70.4285,70.4952,70.4202,70.4702,15700.0
2015-05-27 10:20:00,84.62,84.7,84.59,84.68,19100.0,70.4702,70.5368,70.4452,70.5202,19100.0
2015-05-27 10:25:00,84.68,84.71,84.6,84.7,17900.0,70.5202,70.5451,70.4535,70.5368,17900.0
2015-05-27 10:30:00,84.69,84.7,84.61,84.66,26300.0,70.5285,70.5368,70.4619,70.5035,26300.0
2015-05-27 10:35:00,84.66,84.69,84.62,84.62,21800.0,70.5035,70.5285,70.4702,70.4702,21800.0
2015-05-27 10:40:00,84.62,84.63,84.58,84.58,22500.0,70.4702,70.4785,70.4369,70.4369,22500.0
2015-05-27 10:45:00,84.6,84.6,84.51,84.53,20000.0,70.4535,70.4535,70.3786,70.3952,20000.0
2015-05-27 10:50:00,84.54,84.56,84.53,84.55,15700.0,70.4036,70.4202,70.3952,70.4119,15700.0
2015-05-27 10:55:00,84.56,84.63,84.55,84.61,28900.0,70.4202,70.4785,70.4119,70.4619,28900.0
2015-05-27 11:00:00,84.63,84.7,84.63,84.68,17700.0,70.4785,70.5368,70.4785,70.5202,17700.0
2015-05-27 11:05:00,84.69,84.75,84.68,84.72,24600.0,70.5285,70.5784,70.5202,70.5535,24600.0
2015-05-27 11:10:00,84.71,84.74,84.66,84.73,21700.0,70.5451,70.5701,70.5035,70.5618,21700.0
2015-05-27 11:15:00,84.74,84.75,84.66,84.67,23100.0,70.5701,70.5784,70.5035,70.5118,23100.0
2015-05-27 11:20:00,84.67,84.67,84.59,84.63,31100.0,70.5118,70.5118,70.4452,70.4785,31100.0
2015-05-27 11:25:00,84.63,84.67,84.59,84.64,21100.0,70.4785,70.5118,70.4452,70.4868,21100.0
2015-05-27 11:30:00,84.65,84.75,84.62,84.73,34700.0,70.4952,70.5784,70.4702,70.5618,34700.0
2015-05-27 11:35:00,84.71,84.72,84.67,84.68,13300.0,70.5451,70.5535,70.5118,70.5202,13300.0
2015-05-27 11:40:00,84.7,84.78,84.7,84.78,18700.0,70.5368,70.6034,70.5368,70.6034,18700.0
2015-05-27 11:45:00,84.79,84.83,84.79,84.81,11800.0,70.6118,70.6451,70.6118,70.6284,11800.0
2015-05-27 11:50:00,84.82,84.86,84.81,84.82,10100.0,70.6367,70.6701,70.6284,70.6367,10100.0
2015-05-27 11:55:00,84.83,84.84,84.78,84.83,11700.0,70.6451,70.6534,70.6034,70.6451,11700.0
2015-05-27 12:00:00,84.82,84.84,84.8,84.81,9000.0,70.6367,70.6534,70.6201,70.6284,9000.0
2015-05-27 12:05:00,84.81,84.85,84.79,84.8,7100.0,70.6284,70.6617,70.6118,70.6201,7100.0
2015-05-27 12:10:00,84.81,84.83,84.77,84.8,7300.0,70.6284,70.6451,70.5951,70.6201,7300.0
2015-05-27 12:15:00,84.8,84.84,84.78,84.84,6300.0,70.6201,70.6534,70.6034,70.6534,6300.0
2015-05-27 12:20:00,84.85,84.88,84.8,84.85,20600.0,70.6617,70.6867,70.6201,70.6617,20600.0
2015-05-27 12:25:00,84.86,84.91,84.83,84.9,20200.0,70.6701,70.7117,70.6451,70.7034,20200.0
2015-05-27 12:30:00,84.9,84.91,84.86,84.89,10800.0,70.7034,70.7117,70.6701,70.695,10800.0
2015-05-27 12:35:00,84.89,84.9,84.85,84.88,12000.0,70.695,70.7034,70.6617,70.6867,12000.0
2015-05-27 12:40:00,84.89,84.92,84.87,84.92,12100.0,70.695,70.72,70.6784,70.72,12100.0
2015-05-27 12:45:00,84.93,84.94,84.87,84.9,27900.0,70.7283,70.7367,70.6784,70.7034,27900.0
2015-05-27 12:50:00,84.91,84.94,84.87,84.92,24600.0,70.7117,70.7367,70.6784,70.72,24600.0
2015-05-27 12:55:00,84.91,84.93,84.89,84.92,36600.0,70.7117,70.7283,70.695,70.72,36600.0
2015-05-27 13:00:00,84.93,84.99,84.91,84.98,29100.0,70.7283,70.7783,70.7117,70.77,29100.0
2015-05-27 13:05:00,84.98,84.99,84.94,84.96,7400.0,70.77,70.7783,70.7367,70.7533,7400.0
2015-05-27 13:10:00,84.97,85.01,84.93,84.94,9500.0,70.7617,70.795,70.7283,70.7367,9500.0
2015-05-27 13:15:00,84.94,84.97,84.93,84.95,6800.0,70.7367,70.7617,70.7283,70.745,6800.0
2015-05-27 13:20:00,84.95,84.99,84.92,84.96,7300.0,70.745,70.7783,70.72,70.7533,7300.0
2015-05-27 13:25:00,84.96,84.98,84.96,84.98,3200.0,70.7533,70.77,70.7533,70.77,3200.0
2015-05-27 13:30:00,84.99,85.01,84.95,85.0,8500.0,70.7783,70.795,70.745,70.7866,8500.0
2015-05-27 13:35:00,85.0,85.05,85.0,85.0,4500.0,70.7866,70.8283,70.7866,70.7866,4500.0
2015-05-27 13:40:00,85.0,85.04,84.97,84.98,8900.0,70.7866,70.82,70.7617,70.77,8900.0
2015-05-27 13:45:00,84.99,85.0,84.97,84.97,5600.0,70.7783,70.7866,70.7617,70.7617,5600.0
2015-05-27 13:50:00,84.97,84.99,84.94,84.94,36700.0,70.7617,70.7783,70.7367,70.7367,36700.0
2015-05-27 13:55:00,84.94,84.95,84.93,84.94,7000.0,70.7367,70.745,70.7283,70.7367,7000.0
2015-05-27 14:00:00,84.95,84.95,84.91,84.95,16500.0,70.745,70.745,70.7117,70.745,16500.0
2015-05-27 14:05:00,84.95,84.97,84.92,84.92,23400.0,70.745,70.7617,70.72,70.72,23400.0
2015-05-27 14:10:00,84.91,84.93,84.9,84.9,15800.0,70.7117,70.7283,70.7034,70.7034,15800.0
2015-05-27 14:15:00,84.9,84.92,84.86,84.89,17700.0,70.7034,70.72,70.6701,70.695,17700.0
2015-05-27 14:20:00,84.89,84.95,84.88,84.93,11300.0,70.695,70.745,70.6867,70.7283,11300.0
2015-05-27 14:25:00,84.93,84.95,84.93,84.93,9600.0,70.7283,70.745,70.7283,70.7283,9600.0
2015-05-27 14:30:00,84.93,84.94,84.88,84.92,15900.0,70.7283,70.7367,70.6867,70.72,15900.0
2015-05-27 14:35:00,84.92,84.94,84.89,84.94,14500.0,70.72,70.7367,70.695,70.7367,14500.0
2015-05-27 14:40:00,84.94,84.95,84.91,84.92,7400.0,70.7367,70.745,70.7117,70.72,7400.0
2015-05-27 14:45:00,84.92,84.92,84.89,84.9,11300.0,70.72,70.72,70.695,70.7034,11300.0
2015-05-27 14:50:00,84.9,84.91,84.86,84.86,11300.0,70.7034,70.7117,70.6701,70.6701,11300.0
2015-05-27 14:55:00,84.86,84.86,84.83,84.83,14500.0,70.6701,70.6701,70.6451,70.6451,14500.0
2015-05-27 15:00:00,84.83,84.86,84.81,84.81,23800.0,70.6451,70.6701,70.6284,70.6284,23800.0
2015-05-27 15:05:00,84.81,84.85,84.81,84.84,28100.0,70.6284,70.6617,70.6284,70.6534,28100.0
2015-05-27 15:10:00,84.84,84.88,84.82,84.84,19600.0,70.6534,70.6867,70.6367,70.6534,19600.0
2015-05-27 15:15:00,84.85,84.87,84.8,84.81,47000.0,70.6617,70.6784,70.6201,70.6284,47000.0
2015-05-27 15:20:00,84.81,84.82,84.77,84.77,27600.0,70.6284,70.6367,70.5951,70.5951,27600.0
2015-05-27 15:25:00,84.76,84.77,84.73,84.73,21200.0,70.5868,70.5951,70.5618,70.5618,21200.0
2015-05-27 15:30:00,84.74,84.76,84.71,84.71,33200.0,70.5701,70.5868,70.5451,70.5451,33200.0
2015-05-27 15:35:00,84.72,84.75,84.71,84.72,47300.0,70.5535,70.5784,70.5451,70.5535,47300.0
2015-05-27 15:40:00,84.73,84.75,84.71,84.75,56500.0,70.5618,70.5784,70.5451,70.5784,56500.0
2015-05-27 15:45:00,84.75,84.77,84.73,84.77,39100.0,70.5784,70.5951,70.5618,70.5951,39100.0
2015-05-27 15:50:00,84.77,84.79,84.71,84.71,59600.0,70.5951,70.6118,70.5451,70.5451,59600.0
2015-05-27 15:55:00,84.71,84.72,84.62,84.64,119200.0,70.5451,70.5535,70.4702,70.4868,119200.0
2015-05-28 09:30:00,84.48,84.66,84.34,84.43,41900.0,70.3536,70.5035,70.237,70.312,41900.0
2015-05-28 09:35:00,84.46,84.69,84.46,84.6,29100.0,70.3369,70.5285,70.3369,70.4535,29100.0
2015-05-28 09:40:00,84.64,84.7,84.55,84.66,15000.0,70.4868,70.5368,70.4119,70.5035,15000.0
2015-05-28 09:45:00,84.63,84.72,84.59,84.59,15900.0,70.4785,70.5535,70.4452,70.4452,15900.0
2015-05-28 09:50:00,84.6,84.64,84.42,84.42,15000.0,70.4535,70.4868,70.3036,70.3036,15000.0
2015-05-28 09:55:00,84.42,84.42,84.22,84.24,18700.0,70.3036,70.3036,70.1371,70.1537,18700.0
2015-05-28 10:00:00,84.21,84.25,84.16,84.19,41900.0,70.1287,70.1621,70.0871,70.1121,41900.0
2015-05-28 10:05:00,84.19,84.23,84.15,84.21,24300.0,70.1121,70.1454,70.0788,70.1287,24300.0
2015-05-28 10:10:00,84.21,84.21,84.1,84.13,25200.0,70.1287,70.1287,70.0371,70.0621,25200.0
2015-05-28 10:15:00,84.14,84.28,84.13,84.26,9800.0,70.0704,70.187,70.0621,70.1704,9800.0
2015-05-28 10:20:00,84.24,84.25,84.16,84.19,12700.0,70.1537,70.1621,70.0871,70.1121,12700.0
2015-05-28 10:25:00,84.2,84.34,84.2,84.27,14300.0,70.1204,70.237,70.1204,70.1787,14300.0
2015-05-28 10:30:00,84.25,84.26,84.07,84.09,19400.0,70.1621,70.1704,70.0122,70.0288,19400.0
2015-05-28 10:35:00,84.08,84.15,84.02,84.13,17900.0,70.0205,70.0788,69.9705,70.0621,17900.0
2015-05-28 10:40:00,84.14,84.24,84.14,84.24,12700.0,70.0704,70.1537,70.0704,70.1537,12700.0
2015-05-28 10:45:00,84.24,84.29,84.2,84.26,14200.0,70.1537,70.1954,70.1204,70.1704,14200.0
2015-05-28 10:50:00,84.26,84.26,84.18,84.23,17700.0,70.1704,70.1704,70.1038,70.1454,17700.0
2015-05-28 10:55:00,84.24,84.28,84.17,84.17,12200.0,70.1537,70.187,70.0954,70.0954,12200.0
2015-05-28 11:00:00,84.18,84.28,84.17,84.2,19100.0,70.1038,70.187,70.0954,70.1204,19100.0
2015-05-28 11:05:00,84.19,84.22,84.17,84.19,20200.0,70.1121,70.1371,70.0954,70.1121,20200.0
2015-05-28 11:10:00,84.19,84.2,84.13,84.19,33200.0,70.1121,70.1204,70.0621,70.1121,33200.0
2015-05-28 11:15:00,84.2,84.22,84.17,84.19,53600.0,70.1204,70.1371,70.0954,70.1121,53600.0
2015-05-28 11:20:00,84.19,84.2,84.17,84.17,27800.0,70.1121,70.1204,70.0954,70.0954,27800.0
2015-05-28 11:25:00,84.18,84.2,84.15,84.2,12400.0,70.1038,70.1204,70.0788,70.1204,12400.0
2015-05-28 11:30:00,84.19,84.2,84.16,84.17,16000.0,70.1121,70.1204,70.0871,70.0954,16000.0
2015-05-28 11:35:00,84.17,84.17,84.09,84.14,16400.0,70.0954,70.0954,70.0288,70.0704,16400.0
2015-05-28 11:40:00,84.14,84.16,84.09,84.09,15600.0,70.0704,70.0871,70.0288,70.0288,15600.0
2015-05-28 11:45:00,84.09,84.09,83.92,83.92,32400.0,70.0288,70.0288,69.8872,69.8872,32400.0
2015-05-28 11:50:00,83.93,84.01,83.88,83.99,13000.0,69.8956,69.9622,69.8539,69.9455,13000.0
2015-05-28 11:55:00,83.99,84.0,83.95,83.99,11900.0,69.9455,69.9539,69.9122,69.9455,11900.0
2015-05-28 12:00:00,83.99,84.02,83.94,84.02,18400.0,69.9455,69.9705,69.9039,69.9705,18400.0
2015-05-28 12:05:00,84.01,84.02,83.97,83.99,14000.0,69.9622,69.9705,69.9289,69.9455,14000.0
2015-05-28 12:10:00,83.99,84.01,83.97,84.0,14600.0,69.9455,69.9622,69.9289,69.9539,14600.0
2015-05-28 12:15:00,84.0,84.02,83.98,83.98,21300.0,69.9539,69.9705,69.9372,69.9372,21300.0
2015-05-28 12:20:00,83.98,84.1,83.97,84.1,23300.0,69.9372,70.0371,69.9289,70.0371,23300.0
2015-05-28 12:25:00,84.09,84.15,84.06,84.14,36200.0,70.0288,70.0788,70.0038,70.0704,36200.0
2015-05-28 12:30:00,84.14,84.14,84.03,84.09,32500.0,70.0704,70.0704,69.9788,70.0288,32500.0
2015-05-28 12:35:00,84.09,84.1,83.98,83.98,18500.0,70.0288,70.0371,69.9372,69.9372,18500.0
2015-05-28 12:40:00,83.98,84.03,83.97,84.01,13200.0,69.9372,69.9788,69.9289,69.9622,13200.0
2015-05-28 12:45:00,84.0,84.0,83.91,83.97,17200.0,69.9539,69.9539,69.8789,69.9289,17200.0
2015-05-28 12:50:00,83.97,83.97,83.91,83.91,13600.0,69.9289,69.9289,69.8789,69.8789,13600.0
2015-05-28 12:55:00,83.91,83.98,83.9,83.96,16600.0,69.8789,69.9372,69.8706,69.9205,16600.0
2015-05-28 13:00:00,83.95,84.02,83.94,84.02,11000.0,69.9122,69.9705,69.9039,69.9705,11000.0
2015-05-28 13:05:00,84.03,84.14,84.03,84.09,9200.0,69.9788,70.0704,69.9788,70.0288,9200.0
2015-05-28 13:10:00,84.09,84.11,84.04,84.05,7400.0,70.0288,70.0455,69.9872,69.9955,7400.0
2015-05-28 13:15:00,84.04,84.1,84.01,84.07,12900.0,69.9872,70.0371,69.9622,70.0122,12900.0
2015-05-28 13:20:00,84.08,84.11,84.05,84.11,9200.0,70.0205,70.0455,69.9955,70.0455,9200.0
2015-05-28 13:25:00,84.13,84.14,84.11,84.13,6300.0,70.0621,70.0704,70.0455,70.0621,6300.0
2015-05-28 13:30:00,84.15,84.15,84.08,84.12,12900.0,70.0788,70.0788,70.0205,70.0538,12900.0
2015-05-28 13:35:00,84.11,84.19,84.11,84.14,11900.0,70.0455,70.1121,70.0455,70.0704,11900.0
2015-05-28 13:40:00,84.14,84.24,84.14,84.21,8600.0,70.0704,70.1537,70.0704,70.1287,8600.0
2015-05-28 13:45:00,84.21,84.21,84.12,84.17,6400.0,70.1287,70.1287,70.0538,70.0954,6400.0
2015-05-28 13:50:00,84.17,84.22,84.15,84.21,8100.0,70.0954,70.1371,70.0788,70.1287,8100.0
2015-05-28 13:55:00,84.22,84.23,84.15,84.17,6400.0,70.1371,70.1454,70.0788,70.0954,6400.0
2015-05-28 14:00:00,84.18,84.19,84.14,84.19,7600.0,70.1038,70.1121,70.0704,70.1121,7600.0
2015-05-28 14:05:00,84.18,84.23,84.15,84.21,7800.0,70.1038,70.1454,70.0788,70.1287,7800.0
2015-05-28 14:10:00,84.2,84.25,84.19,84.24,5100.0,70.1204,70.1621,70.1121,70.1537,5100.0
2015-05-28 14:15:00,84.25,84.27,84.23,84.26,7000.0,70.1621,70.1787,70.1454,70.1704,7000.0
2015-05-28 14:20:00,84.25,84.34,84.23,84.31,14000.0,70.1621,70.237,70.1454,70.212,14000.0
2015-05-28 14:25:00,84.3,84.4,84.3,84.4,5400.0,70.2037,70.287,70.2037,70.287,5400.0
2015-05-28 14:30:00,84.4,84.4,84.33,84.35,9400.0,70.287,70.287,70.2287,70.2453,9400.0
2015-05-28 14:35:00,84.34,84.4,84.33,84.34,7600.0,70.237,70.287,70.2287,70.237,7600.0
2015-05-28 14:40:00,84.36,84.4,84.36,84.4,9800.0,70.2537,70.287,70.2537,70.287,9800.0
2015-05-28 14:45:00,84.4,84.4,84.33,84.33,8000.0,70.287,70.287,70.2287,70.2287,8000.0
2015-05-28 14:50:00,84.34,84.42,84.32,84.4,11100.0,70.237,70.3036,70.2203,70.287,11100.0
2015-05-28 14:55:00,84.4,84.42,84.36,84.37,11100.0,70.287,70.3036,70.2537,70.262,11100.0
2015-05-28 15:00:00,84.38,84.44,84.37,84.41,13300.0,70.2703,70.3203,70.262,70.2953,13300.0
2015-05-28 15:05:00,84.41,84.44,84.39,84.43,39100.0,70.2953,70.3203,70.2786,70.312,39100.0
2015-05-28 15:10:00,84.42,84.46,84.39,84.4,20700.0,70.3036,70.3369,70.2786,70.287,20700.0
2015-05-28 15:15:00,84.4,84.44,84.4,84.42,13400.0,70.287,70.3203,70.287,70.3036,13400.0
2015-05-28 15:20:00,84.41,84.41,84.33,84.34,12400.0,70.2953,70.2953,70.2287,70.237,12400.0
2015-05-28 15:25:00,84.35,84.37,84.3,84.3,22000.0,70.2453,70.262,70.2037,70.2037,22000.0
2015-05-28 15:30:00,84.3,84.35,84.3,84.34,32900.0,70.2037,70.2453,70.2037,70.237,32900.0
2015-05-28 15:35:00,84.35,84.36,84.28,84.29,27000.0,70.2453,70.2537,70.187,70.1954,27000.0
2015-05-28 15:40:00,84.29,84.31,84.23,84.25,23600.0,70.1954,70.212,70.1454,70.1621,23600.0
2015-05-28 15:45:00,84.25,84.29,84.23,84.28,40800.0,70.1621,70.1954,70.1454,70.187,40800.0
2015-05-28 15:50:00,84.28,84.38,84.28,84.36,41700.0,70.187,70.2703,70.187,70.2537,41700.0
2015-05-28 15:55:00,84.35,84.38,84.29,84.32,100500.0,70.2453,70.2703,70.1954,70.2203,100500.0
2015-05-29 09:30:00,84.38,84.52,84.1,84.2,74688.0,70.2703,70.3869,70.0371,70.1204,74688.0
2015-05-29 09:35:00,84.15,84.16,84.02,84.14,22450.0,70.0788,70.0871,69.9705,70.0704,22450.0
2015-05-29 09:40:00,84.15,84.28,84.06,84.1,26285.0,70.0788,70.187,70.0038,70.0371,26285.0
2015-05-29 09:45:00,84.1,84.1,83.94,83.94,18547.0,70.0371,70.0371,69.9039,69.9039,18547.0
2015-05-29 09:50:00,83.95,84.03,83.94,83.97,17266.0,69.9122,69.9788,69.9039,69.9289,17266.0
2015-05-29 09:55:00,83.96,84.08,83.96,84.01,14940.0,69.9205,70.0205,69.9205,69.9622,14940.0
2015-05-29 10:00:00,84.03,84.11,84.03,84.05,16954.0,69.9788,70.0455,69.9788,69.9955,16954.0
2015-05-29 10:05:00,84.05,84.05,83.86,83.86,14755.0,69.9955,69.9955,69.8373,69.8373,14755.0
2015-05-29 10:10:00,83.86,83.89,83.81,83.86,18782.0,69.8373,69.8623,69.7956,69.8373,18782.0
2015-05-29 10:15:00,83.87,83.89,83.79,83.87,22365.0,69.8456,69.8623,69.779,69.8456,22365.0
2015-05-29 10:20:00,83.86,83.91,83.85,83.86,9654.0,69.8373,69.8789,69.8289,69.8373,9654.0
2015-05-29 10:25:00,83.85,83.91,83.76,83.79,20201.0,69.8289,69.8789,69.754,69.779,20201.0
2015-05-29 10:30:00,83.78,83.8,83.75,83.76,12387.0,69.7706,69.7873,69.7457,69.754,12387.0
2015-05-29 10:35:00,83.76,83.76,83.67,83.74,22587.0,69.754,69.754,69.679,69.7373,22587.0
2015-05-29 10:40:00,83.74,83.77,83.6,83.6,16261.0,69.7373,69.7623,69.6207,69.6207,16261.0
2015-05-29 10:45:00,83.6,83.6,83.4,83.4,47536.0,69.6207,69.6207,69.4542,69.4542,47536.0
2015-05-29 10:50:00,83.39,83.45,83.32,83.42,36275.0,69.4459,69.4958,69.3876,69.4708,36275.0
2015-05-29 10:55:00,83.42,83.53,83.38,83.53,23510.0,69.4708,69.5624,69.4375,69.5624,23510.0
2015-05-29 11:00:00,83.53,83.53,83.46,83.48,19128.0,69.5624,69.5624,69.5042,69.5208,19128.0
2015-05-29 11:05:00,83.47,83.56,83.47,83.56,23203.0,69.5125,69.5874,69.5125,69.5874,23203.0
2015-05-29 11:10:00,83.55,83.57,83.52,83.54,18823.0,69.5791,69.5958,69.5541,69.5708,18823.0
2015-05-29 11:15:00,83.54,83.67,83.51,83.65,14883.0,69.5708,69.679,69.5458,69.6624,14883.0
2015-05-29 11:20:00,83.65,83.66,83.58,83.59,11997.0,69.6624,69.6707,69.6041,69.6124,11997.0
2015-05-29 11:25:00,83.59,83.59,83.47,83.48,16893.0,69.6124,69.6124,69.5125,69.5208,16893.0
2015-05-29 11:30:00,83.49,83.55,83.48,83.55,15494.0,69.5291,69.5791,69.5208,69.5791,15494.0
2015-05-29 11:35:00,83.55,83.56,83.44,83.52,18339.0,69.5791,69.5874,69.4875,69.5541,18339.0
2015-05-29 11:40:00,83.54,83.74,83.54,83.73,15879.0,69.5708,69.7373,69.5708,69.729,15879.0
2015-05-29 11:45:00,83.72,83.77,83.69,83.75,13997.0,69.7207,69.7623,69.6957,69.7457,13997.0
2015-05-29 11:50:00,83.75,83.76,83.7,83.73,15517.0,69.7457,69.754,69.704,69.729,15517.0
2015-05-29 11:55:00,83.73,83.75,83.67,83.7,15649.0,69.729,69.7457,69.679,69.704,15649.0
2015-05-29 12:00:00,83.7,83.77,83.67,83.68,27508.0,69.704,69.7623,69.679,69.6874,27508.0
2015-05-29 12:05:00,83.7,83.71,83.65,83.68,7125.0,69.704,69.7124,69.6624,69.6874,7125.0
2015-05-29 12:10:00,83.69,83.71,83.6,83.6,17214.0,69.6957,69.7124,69.6207,69.6207,17214.0
2015-05-29 12:15:00,83.6,83.66,83.59,83.64,11384.0,69.6207,69.6707,69.6124,69.6541,11384.0
2015-05-29 12:20:00,83.65,83.69,83.64,83.69,8279.0,69.6624,69.6957,69.6541,69.6957,8279.0
2015-05-29 12:25:00,83.7,83.75,83.7,83.72,21739.0,69.704,69.7457,69.704,69.7207,21739.0
2015-05-29 12:30:00,83.73,83.78,83.72,83.72,18936.0,69.729,69.7706,69.7207,69.7207,18936.0
2015-05-29 12:35:00,83.72,83.78,83.69,83.76,32416.0,69.7207,69.7706,69.6957,69.754,32416.0
2015-05-29 12:40:00,83.77,83.77,83.68,83.69,16339.0,69.7623,69.7623,69.6874,69.6957,16339.0
2015-05-29 12:45:00,83.69,83.73,83.66,83.66,11197.0,69.6957,69.729,69.6707,69.6707,11197.0
2015-05-29 12:50:00,83.67,83.71,83.66,83.69,13253.0,69.679,69.7124,69.6707,69.6957,13253.0
2015-05-29 12:55:00,83.69,83.72,83.68,83.69,9362.0,69.6957,69.7207,69.6874,69.6957,9362.0
2015-05-29 13:00:00,83.69,83.72,83.67,83.72,13693.0,69.6957,69.7207,69.679,69.7207,13693.0
2015-05-29 13:05:00,83.72,83.72,83.65,83.69,12347.0,69.7207,69.7207,69.6624,69.6957,12347.0
2015-05-29 13:10:00,83.69,83.74,83.69,83.74,10504.0,69.6957,69.7373,69.6957,69.7373,10504.0
2015-05-29 13:15:00,83.74,83.75,83.69,83.73,14726.0,69.7373,69.7457,69.6957,69.729,14726.0
2015-05-29 13:20:00,83.73,83.8,83.72,83.78,16991.0,69.729,69.7873,69.7207,69.7706,16991.0
2015-05-29 13:25:00,83.77,83.81,83.77,83.79,13565.0,69.7623,69.7956,69.7623,69.779,13565.0
2015-05-29 13:30:00,83.8,83.83,83.73,83.74,9644.0,69.7873,69.8123,69.729,69.7373,9644.0
2015-05-29 13:35:00,83.74,83.8,83.74,83.76,12204.0,69.7373,69.7873,69.7373,69.754,12204.0
2015-05-29 13:40:00,83.76,83.8,83.76,83.77,11826.0,69.754,69.7873,69.754,69.7623,11826.0
2015-05-29 13:45:00,83.78,83.81,83.77,83.78,20715.0,69.7706,69.7956,69.7623,69.7706,20715.0
2015-05-29 13:50:00,83.77,83.79,83.72,83.72,13012.0,69.7623,69.779,69.7207,69.7207,13012.0
2015-05-29 13:55:00,83.71,83.72,83.67,83.69,19135.0,69.7124,69.7207,69.679,69.6957,19135.0
2015-05-29 14:00:00,83.68,83.71,83.66,83.67,13611.0,69.6874,69.7124,69.6707,69.679,13611.0
2015-05-29 14:05:00,83.67,83.72,83.64,83.64,13395.0,69.679,69.7207,69.6541,69.6541,13395.0
2015-05-29 14:10:00,83.64,83.68,83.61,83.68,19220.0,69.6541,69.6874,69.6291,69.6874,19220.0
2015-05-29 14:15:00,83.69,83.69,83.62,83.63,16255.0,69.6957,69.6957,69.6374,69.6457,16255.0
2015-05-29 14:20:00,83.64,83.66,83.52,83.58,27081.0,69.6541,69.6707,69.5541,69.6041,27081.0
2015-05-29 14:25:00,83.57,83.64,83.57,83.6,14165.0,69.5958,69.6541,69.5958,69.6207,14165.0
2015-05-29 14:30:00,83.59,83.64,83.56,83.58,15541.0,69.6124,69.6541,69.5874,69.6041,15541.0
2015-05-29 14:35:00,83.58,83.64,83.56,83.63,25304.0,69.6041,69.6541,69.5874,69.6457,25304.0
2015-05-29 14:40:00,83.62,83.67,83.57,83.66,23897.0,69.6374,69.679,69.5958,69.6707,23897.0
2015-05-29 14:45:00,83.66,83.66,83.55,83.59,29027.0,69.6707,69.6707,69.5791,69.6124,29027.0
2015-05-29 14:50:00,83.58,83.68,83.57,83.66,46736.0,69.6041,69.6874,69.5958,69.6707,46736.0
2015-05-29 14:55:00,83.67,83.67,83.6,83.65,18182.0,69.679,69.679,69.6207,69.6624,18182.0
2015-05-29 15:00:00,83.64,83.67,83.61,83.64,29356.0,69.6541,69.679,69.6291,69.6541,29356.0
2015-05-29 15:05:00,83.62,83.74,83.59,83.73,29220.0,69.6374,69.7373,69.6124,69.729,29220.0
2015-05-29 15:10:00,83.74,83.81,83.73,83.73,31692.0,69.7373,69.7956,69.729,69.729,31692.0
2015-05-29 15:15:00,83.73,83.73,83.65,83.66,24940.0,69.729,69.729,69.6624,69.6707,24940.0
2015-05-29 15:20:00,83.66,83.72,83.64,83.72,31462.0,69.6707,69.7207,69.6541,69.7207,31462.0
2015-05-29 15:25:00,83.73,83.76,83.7,83.73,26239.0,69.729,69.754,69.704,69.729,26239.0
2015-05-29 15:30:00,83.75,83.8,83.66,83.68,45745.0,69.7457,69.7873,69.6707,69.6874,45745.0
2015-05-29 15:35:00,83.68,83.72,83.66,83.69,28770.0,69.6874,69.7207,69.6707,69.6957,28770.0
2015-05-29 15:40:00,83.68,83.79,83.67,83.74,42602.0,69.6874,69.779,69.679,69.7373,42602.0
2015-05-29 15:45:00,83.72,83.75,83.68,83.69,63962.0,69.7207,69.7457,69.6874,69.6957,63962.0
2015-05-29 15:50:00,83.69,83.69,83.64,83.66,67186.0,69.6957,69.6957,69.6541,69.6707,67186.0
2015-05-29 15:55:00,83.66,83.69,83.56,83.57,204601.0,69.6707,69.6957,69.5874,69.5958,204601.0
2015-06-01 09:30:00,83.8,84.04,83.79,83.79,39657.0,69.7873,69.9872,69.779,69.779,39657.0
2015-06-01 09:35:00,83.76,83.82,83.51,83.58,22477.0,69.754,69.804,69.5458,69.6041,22477.0
2015-06-01 09:40:00,83.53,83.57,83.39,83.44,20580.0,69.5624,69.5958,69.4459,69.4875,20580.0
2015-06-01 09:45:00,83.41,83.43,83.26,83.28,15941.0,69.4625,69.4792,69.3376,69.3543,15941.0
2015-06-01 09:50:00,83.27,83.36,83.26,83.31,18544.0,69.3459,69.4209,69.3376,69.3792,18544.0
2015-06-01 09:55:00,83.3,83.5,83.29,83.5,14972.0,69.3709,69.5375,69.3626,69.5375,14972.0
2015-06-01 10:00:00,83.48,83.8,83.46,83.78,37716.0,69.5208,69.7873,69.5042,69.7706,37716.0
2015-06-01 10:05:00,83.77,83.79,83.58,83.63,28738.0,69.7623,69.779,69.6041,69.6457,28738.0
2015-06-01 10:10:00,83.62,83.62,83.44,83.45,36198.0,69.6374,69.6374,69.4875,69.4958,36198.0
2015-06-01 10:15:00,83.42,83.46,83.25,83.26,8561.0,69.4708,69.5042,69.3293,69.3376,8561.0
2015-06-01 10:20:00,83.27,83.39,83.25,83.35,7869.0,69.3459,69.4459,69.3293,69.4125,7869.0
2015-06-01 10:25:00,83.33,83.42,83.28,83.4,8377.0,69.3959,69.4708,69.3543,69.4542,8377.0
2015-06-01 10:30:00,83.39,83.41,83.27,83.37,6914.0,69.4459,69.4625,69.3459,69.4292,6914.0
2015-06-01 10:35:00,83.36,83.41,83.29,83.34,9554.0,69.4209,69.4625,69.3626,69.4042,9554.0
2015-06-01 10:40:00,83.32,83.32,83.19,83.19,9359.0,69.3876,69.3876,69.2793,69.2793,9359.0
2015-06-01 10:45:00,83.2,83.26,83.15,83.25,10483.0,69.2876,69.3376,69.246,69.3293,10483.0
2015-06-01 10:50:00,83.24,83.28,83.21,83.21,18869.0,69.3209,69.3543,69.296,69.296,18869.0
2015-06-01 10:55:00,83.21,83.29,83.18,83.27,36186.0,69.296,69.3626,69.271,69.3459,36186.0
2015-06-01 11:00:00,83.27,83.33,83.25,83.29,25683.0,69.3459,69.3959,69.3293,69.3626,25683.0
2015-06-01 11:05:00,83.28,83.31,83.23,83.24,18094.0,69.3543,69.3792,69.3126,69.3209,18094.0
2015-06-01 11:10:00,83.24,83.29,83.21,83.22,10741.0,69.3209,69.3626,69.296,69.3043,10741.0
2015-06-01 11:15:00,83.22,83.22,83.18,83.2,10250.0,69.3043,69.3043,69.271,69.2876,10250.0
2015-06-01 11:20:00,83.2,83.31,83.2,83.3,11101.0,69.2876,69.3792,69.2876,69.3709,11101.0
2015-06-01 11:25:00,83.3,83.3,83.13,83.14,22202.0,69.3709,69.3709,69.2293,69.2377,22202.0
2015-06-01 11:30:00,83.13,83.22,83.13,83.22,11938.0,69.2293,69.3043,69.2293,69.3043,11938.0
2015-06-01 11:35:00,83.22,83.24,83.15,83.21,12310.0,69.3043,69.3209,69.246,69.296,12310.0
2015-06-01 11:40:00,83.2,83.24,83.17,83.21,11106.0,69.2876,69.3209,69.2626,69.296,11106.0
2015-06-01 11:45:00,83.21,83.22,83.17,83.21,10864.0,69.296,69.3043,69.2626,69.296,10864.0
2015-06-01 11:50:00,83.2,83.27,83.19,83.27,9297.0,69.2876,69.3459,69.2793,69.3459,9297.0
2015-06-01 11:55:00,83.27,83.28,83.22,83.27,9156.0,69.3459,69.3543,69.3043,69.3459,9156.0
2015-06-01 12:00:00,83.27,83.34,83.26,83.33,8718.0,69.3459,69.4042,69.3376,69.3959,8718.0
2015-06-01 12:05:00,83.34,83.34,83.25,83.26,28150.0,69.4042,69.4042,69.3293,69.3376,28150.0
2015-06-01 12:10:00,83.26,83.28,83.2,83.23,8849.0,69.3376,69.3543,69.2876,69.3126,8849.0
2015-06-01 12:15:00,83.24,83.41,83.24,83.41,8665.0,69.3209,69.4625,69.3209,69.4625,8665.0
2015-06-01 12:20:00,83.43,83.45,83.39,83.42,5404.0,69.4792,69.4958,69.4459,69.4708,5404.0
2015-06-01 12:25:00,83.43,83.5,83.39,83.4,42724.0,69.4792,69.5375,69.4459,69.4542,42724.0
2015-06-01 12:30:00,83.41,83.51,83.4,83.48,45267.0,69.4625,69.5458,69.4542,69.5208,45267.0
2015-06-01 12:35:00,83.48,83.5,83.46,83.47,9310.0,69.5208,69.5375,69.5042,69.5125,9310.0
2015-06-01 12:40:00,83.47,83.48,83.44,83.46,20891.0,69.5125,69.5208,69.4875,69.5042,20891.0
2015-06-01 12:45:00,83.44,83.5,83.44,83.48,18772.0,69.4875,69.5375,69.4875,69.5208,18772.0
2015-06-01 12:50:00,83.49,83.56,83.47,83.55,22286.0,69.5291,69.5874,69.5125,69.5791,22286.0
2015-06-01 12:55:00,83.55,83.61,83.54,83.6,18070.0,69.5791,69.6291,69.5708,69.6207,18070.0
2015-06-01 13:00:00,83.6,83.64,83.58,83.6,7105.0,69.6207,69.6541,69.6041,69.6207,7105.0
2015-06-01 13:05:00,83.59,83.6,83.55,83.55,4650.0,69.6124,69.6207,69.5791,69.5791,4650.0
2015-06-01 13:10:00,83.55,83.6,83.53,83.6,18904.0,69.5791,69.6207,69.5624,69.6207,18904.0
2015-06-01 13:15:00,83.58,83.6,83.57,83.59,16529.0,69.6041,69.6207,69.5958,69.6124,16529.0
2015-06-01 13:20:00,83.59,83.62,83.57,83.61,10578.0,69.6124,69.6374,69.5958,69.6291,10578.0
2015-06-01 13:25:00,83.62,83.63,83.59,83.63,8753.0,69.6374,69.6457,69.6124,69.6457,8753.0
2015-06-01 13:30:00,83.63,83.67,83.61,83.61,11171.0,69.6457,69.679,69.6291,69.6291,11171.0
2015-06-01 13:35:00,83.61,83.62,83.6,83.61,5631.0,69.6291,69.6374,69.6207,69.6291,5631.0
2015-06-01 13:40:00,83.62,83.63,83.57,83.58,7154.0,69.6374,69.6457,69.5958,69.6041,7154.0
2015-06-01 13:45:00,83.58,83.62,83.54,83.56,12658.0,69.6041,69.6374,69.5708,69.5874,12658.0
2015-06-01 13:50:00,83.56,83.57,83.52,83.55,5110.0,69.5874,69.5958,69.5541,69.5791,5110.0
2015-06-01 13:55:00,83.54,83.59,83.52,83.59,7125.0,69.5708,69.6124,69.5541,69.6124,7125.0
2015-06-01 14:00:00,83.59,83.62,83.58,83.59,5331.0,69.6124,69.6374,69.6041,69.6124,5331.0
2015-06-01 14:05:00,83.59,83.63,83.57,83.62,5730.0,69.6124,69.6457,69.5958,69.6374,5730.0
2015-06-01 14:10:00,83.62,83.66,83.62,83.65,8756.0,69.6374,69.6707,69.6374,69.6624,8756.0
2015-06-01 14:15:00,83.64,83.74,83.63,83.73,9181.0,69.6541,69.7373,69.6457,69.729,9181.0
2015-06-01 14:20:00,83.72,83.8,83.72,83.79,9093.0,69.7207,69.7873,69.7207,69.779,9093.0
2015-06-01 14:25:00,83.8,83.84,83.79,83.83,8461.0,69.7873,69.8206,69.779,69.8123,8461.0
2015-06-01 14:30:00,83.83,83.87,83.78,83.78,20433.0,69.8123,69.8456,69.7706,69.7706,20433.0
2015-06-01 14:35:00,83.79,83.79,83.76,83.76,9984.0,69.779,69.779,69.754,69.754,9984.0
2015-06-01 14:40:00,83.76,83.76,83.69,83.69,17202.0,69.754,69.754,69.6957,69.6957,17202.0
2015-06-01 14:45:00,83.7,83.71,83.64,83.65,17963.0,69.704,69.7124,69.6541,69.6624,17963.0
2015-06-01 14:50:00,83.65,83.65,83.58,83.59,20829.0,69.6624,69.6624,69.6041,69.6124,20829.0
2015-06-01 14:55:00,83.58,83.61,83.58,83.6,15070.0,69.6041,69.6291,69.6041,69.6207,15070.0
2015-06-01 15:00:00,83.6,83.62,83.58,83.58,30284.0,69.6207,69.6374,69.6041,69.6041,30284.0
2015-06-01 15:05:00,83.56,83.62,83.53,83.61,56179.0,69.5874,69.6374,69.5624,69.6291,56179.0
2015-06-01 15:10:00,83.61,83.65,83.6,83.62,40635.0,69.6291,69.6624,69.6207,69.6374,40635.0
2015-06-01 15:15:00,83.61,83.61,83.52,83.52,28415.0,69.6291,69.6291,69.5541,69.5541,28415.0
2015-06-01 15:20:00,83.52,83.54,83.49,83.52,17528.0,69.5541,69.5708,69.5291,69.5541,17528.0
2015-06-01 15:25:00,83.52,83.52,83.47,83.5,21466.0,69.5541,69.5541,69.5125,69.5375,21466.0
2015-06-01 15:30:00,83.5,83.51,83.4,83.43,30731.0,69.5375,69.5458,69.4542,69.4792,30731.0
2015-06-01 15:35:00,83.44,83.47,83.4,83.42,22266.0,69.4875,69.5125,69.4542,69.4708,22266.0
2015-06-01 15:40:00,83.41,83.44,83.37,83.4,30174.0,69.4625,69.4875,69.4292,69.4542,30174.0
2015-06-01 15:45:00,83.4,83.43,83.35,83.43,47180.0,69.4542,69.4792,69.4125,69.4792,47180.0
2015-06-01 15:50:00,83.43,83.44,83.36,83.38,55065.0,69.4792,69.4875,69.4209,69.4375,55065.0
2015-06-01 15:55:00,83.39,83.43,83.36,83.4,98405.0,69.4459,69.4792,69.4209,69.4542,98405.0
2015-06-02 09:30:00,83.44,83.46,83.27,83.45,63463.0,69.4875,69.5042,69.3459,69.4958,63463.0
2015-06-02 09:35:00,83.43,83.57,83.33,83.55,26275.0,69.4792,69.5958,69.3959,69.5791,26275.0
2015-06-02 09:40:00,83.53,83.6,83.43,83.59,27716.0,69.5624,69.6207,69.4792,69.6124,27716.0
2015-06-02 09:45:00,83.6,83.61,83.4,83.41,24765.0,69.6207,69.6291,69.4542,69.4625,24765.0
2015-06-02 09:50:00,83.38,83.48,83.36,83.48,37844.0,69.4375,69.5208,69.4209,69.5208,37844.0
2015-06-02 09:55:00,83.47,83.57,83.42,83.57,17230.0,69.5125,69.5958,69.4708,69.5958,17230.0
2015-06-02 10:00:00,83.57,83.57,83.43,83.54,18937.0,69.5958,69.5958,69.4792,69.5708,18937.0
2015-06-02 10:05:00,83.55,83.68,83.54,83.57,21708.0,69.5791,69.6874,69.5708,69.5958,21708.0
2015-06-02 10:10:00,83.58,83.71,83.56,83.57,21730.0,69.6041,69.7124,69.5874,69.5958,21730.0
2015-06-02 10:15:00,83.6,83.63,83.45,83.5,12102.0,69.6207,69.6457,69.4958,69.5375,12102.0
2015-06-02 10:20:00,83.5,83.6,83.48,83.58,11577.0,69.5375,69.6207,69.5208,69.6041,11577.0
2015-06-02 10:25:00,83.58,83.64,83.54,83.56,16513.0,69.6041,69.6541,69.5708,69.5874,16513.0
2015-06-02 10:30:00,83.57,83.6,83.52,83.53,14929.0,69.5958,69.6207,69.5541,69.5624,14929.0
2015-06-02 10:35:00,83.54,83.81,83.54,83.8,26868.0,69.5708,69.7956,69.5708,69.7873,26868.0
2015-06-02 10:40:00,83.82,83.88,83.81,83.85,31064.0,69.804,69.8539,69.7956,69.8289,31064.0
2015-06-02 10:45:00,83.85,83.87,83.79,83.8,15035.0,69.8289,69.8456,69.779,69.7873,15035.0
2015-06-02 10:50:00,83.79,83.79,83.67,83.75,52233.0,69.779,69.779,69.679,69.7457,52233.0
2015-06-02 10:55:00,83.75,83.83,83.72,83.77,26100.0,69.7457,69.8123,69.7207,69.7623,26100.0
2015-06-02 11:00:00,83.77,83.85,83.74,83.82,29994.0,69.7623,69.8289,69.7373,69.804,29994.0
2015-06-02 11:05:00,83.82,83.88,83.8,83.87,14436.0,69.804,69.8539,69.7873,69.8456,14436.0
2015-06-02 11:10:00,83.88,83.88,83.83,83.87,22027.0,69.8539,69.8539,69.8123,69.8456,22027.0
2015-06-02 11:15:00,83.87,83.88,83.71,83.72,14377.0,69.8456,69.8539,69.7124,69.7207,14377.0
2015-06-02 11:20:00,83.72,83.78,83.7,83.78,13771.0,69.7207,69.7706,69.704,69.7706,13771.0
2015-06-02 11:25:00,83.78,83.78,83.75,83.77,10866.0,69.7706,69.7706,69.7457,69.7623,10866.0
2015-06-02 11:30:00,83.76,83.84,83.75,83.81,15972.0,69.754,69.8206,69.7457,69.7956,15972.0
2015-06-02 11:35:00,83.81,83.89,83.8,83.88,16405.0,69.7956,69.8623,69.7873,69.8539,16405.0
2015-06-02 11:40:00,83.89,83.95,83.88,83.9,23647.0,69.8623,69.9122,69.8539,69.8706,23647.0
2015-06-02 11:45:00,83.9,83.91,83.83,83.88,12994.0,69.8706,69.8789,69.8123,69.8539,12994.0
2015-06-02 11:50:00,83.89,83.9,83.85,83.9,16192.0,69.8623,69.8706,69.8289,69.8706,16192.0
2015-06-02 11:55:00,83.9,83.9,83.87,83.89,20382.0,69.8706,69.8706,69.8456,69.8623,20382.0
2015-06-02 12:00:00,83.88,83.94,83.84,83.91,58283.0,69.8539,69.9039,69.8206,69.8789,58283.0
2015-06-02 12:05:00,83.93,84.08,83.93,84.06,26329.0,69.8956,70.0205,69.8956,70.0038,26329.0
2015-06-02 12:10:00,84.05,84.06,83.97,83.97,15731.0,69.9955,70.0038,69.9289,69.9289,15731.0
2015-06-02 12:15:00,83.97,83.98,83.93,83.98,11731.0,69.9289,69.9372,69.8956,69.9372,11731.0
2015-06-02 12:20:00,83.98,84.04,83.98,84.02,10628.0,69.9372,69.9872,69.9372,69.9705,10628.0
2015-06-02 12:25:00,84.02,84.1,84.02,84.09,9823.0,69.9705,70.0371,69.9705,70.0288,9823.0
2015-06-02 12:30:00,84.1,84.15,84.1,84.15,8903.0,70.0371,70.0788,70.0371,70.0788,8903.0
2015-06-02 12:35:00,84.16,84.24,84.16,84.21,17347.0,70.0871,70.1537,70.0871,70.1287,17347.0
2015-06-02 12:40:00,84.21,84.24,84.17,84.19,10347.0,70.1287,70.1537,70.0954,70.1121,10347.0
2015-06-02 12:45:00,84.19,84.23,84.15,84.22,37650.0,70.1121,70.1454,70.0788,70.1371,37650.0
2015-06-02 12:50:00,84.22,84.28,84.2,84.24,10800.0,70.1371,70.187,70.1204,70.1537,10800.0
2015-06-02 12:55:00,84.24,84.3,84.24,84.26,7674.0,70.1537,70.2037,70.1537,70.1704,7674.0
2015-06-02 13:00:00,84.26,84.28,84.2,84.23,10360.0,70.1704,70.187,70.1204,70.1454,10360.0
2015-06-02 13:05:00,84.23,84.23,84.18,84.18,8934.0,70.1454,70.1454,70.1038,70.1038,8934.0
2015-06-02 13:10:00,84.18,84.18,84.14,84.14,9185.0,70.1038,70.1038,70.0704,70.0704,9185.0
2015-06-02 13:15:00,84.15,84.15,84.11,84.12,23428.0,70.0788,70.0788,70.0455,70.0538,23428.0
2015-06-02 13:20:00,84.11,84.18,84.11,84.16,23306.0,70.0455,70.1038,70.0455,70.0871,23306.0
2015-06-02 13:25:00,84.16,84.18,84.15,84.15,19057.0,70.0871,70.1038,70.0788,70.0788,19057.0
2015-06-02 13:30:00,84.16,84.19,84.11,84.13,7351.0,70.0871,70.1121,70.0455,70.0621,7351.0
2015-06-02 13:35:00,84.12,84.13,84.11,84.12,8746.0,70.0538,70.0621,70.0455,70.0538,8746.0
2015-06-02 13:40:00,84.12,84.14,84.11,84.12,13120.0,70.0538,70.0704,70.0455,70.0538,13120.0
2015-06-02 13:45:00,84.12,84.14,84.11,84.12,8789.0,70.0538,70.0704,70.0455,70.0538,8789.0
2015-06-02 13:50:00,84.11,84.2,84.11,84.18,24023.0,70.0455,70.1204,70.0455,70.1038,24023.0
2015-06-02 13:55:00,84.19,84.21,84.19,84.19,6575.0,70.1121,70.1287,70.1121,70.1121,6575.0
2015-06-02 14:00:00,84.19,84.2,84.13,84.16,11216.0,70.1121,70.1204,70.0621,70.0871,11216.0
2015-06-02 14:05:00,84.16,84.19,84.15,84.17,9460.0,70.0871,70.1121,70.0788,70.0954,9460.0
2015-06-02 14:10:00,84.16,84.17,84.08,84.09,15874.0,70.0871,70.0954,70.0205,70.0288,15874.0
2015-06-02 14:15:00,84.09,84.11,84.02,84.02,28130.0,70.0288,70.0455,69.9705,69.9705,28130.0
2015-06-02 14:20:00,84.02,84.05,83.99,84.04,20410.0,69.9705,69.9955,69.9455,69.9872,20410.0
2015-06-02 14:25:00,84.05,84.07,84.03,84.07,19568.0,69.9955,70.0122,69.9788,70.0122,19568.0
2015-06-02 14:30:00,84.07,84.12,84.07,84.12,14287.0,70.0122,70.0538,70.0122,70.0538,14287.0
2015-06-02 14:35:00,84.12,84.12,83.99,83.99,21760.0,70.0538,70.0538,69.9455,69.9455,21760.0
2015-06-02 14:40:00,83.99,83.99,83.96,83.97,11556.0,69.9455,69.9455,69.9205,69.9289,11556.0
2015-06-02 14:45:00,83.96,83.99,83.9,83.93,21939.0,69.9205,69.9455,69.8706,69.8956,21939.0
2015-06-02 14:50:00,83.93,83.97,83.91,83.97,13807.0,69.8956,69.9289,69.8789,69.9289,13807.0
2015-06-02 14:55:00,83.97,84.03,83.97,84.03,16007.0,69.9289,69.9788,69.9289,69.9788,16007.0
2015-06-02 15:00:00,84.03,84.03,83.96,83.96,15312.0,69.9788,69.9788,69.9205,69.9205,15312.0
2015-06-02 15:05:00,83.96,83.96,83.87,83.93,27097.0,69.9205,69.9205,69.8456,69.8956,27097.0
2015-06-02 15:10:00,83.93,83.99,83.91,83.92,21312.0,69.8956,69.9455,69.8789,69.8872,21312.0
2015-06-02 15:15:00,83.92,83.98,83.92,83.95,17061.0,69.8872,69.9372,69.8872,69.9122,17061.0
2015-06-02 15:20:00,83.95,83.98,83.92,83.95,17480.0,69.9122,69.9372,69.8872,69.9122,17480.0
2015-06-02 15:25:00,83.95,84.0,83.92,83.98,20894.0,69.9122,69.9539,69.8872,69.9372,20894.0
2015-06-02 15:30:00,83.97,83.98,83.91,83.97,19553.0,69.9289,69.9372,69.8789,69.9289,19553.0
2015-06-02 15:35:00,83.98,84.0,83.91,83.91,25324.0,69.9372,69.9539,69.8789,69.8789,25324.0
2015-06-02 15:40:00,83.92,83.95,83.88,83.88,43114.0,69.8872,69.9122,69.8539,69.8539,43114.0
2015-06-02 15:45:00,83.87,83.89,83.8,83.89,83680.0,69.8456,69.8623,69.7873,69.8623,83680.0
2015-06-02 15:50:00,83.88,83.89,83.84,83.85,53593.0,69.8539,69.8623,69.8206,69.8289,53593.0
2015-06-02 15:55:00,83.85,83.97,83.83,83.92,262585.0,69.8289,69.9289,69.8123,69.8872,262585.0
2015-06-03 09:30:00,84.0,84.29,83.98,84.09,35772.0,69.9539,70.1954,69.9372,70.0288,35772.0
2015-06-03 09:35:00,84.04,84.29,84.03,84.19,43806.0,69.9872,70.1954,69.9788,70.1121,43806.0
2015-06-03 09:40:00,84.19,84.27,84.11,84.24,14779.0,70.1121,70.1787,70.0455,70.1537,14779.0
2015-06-03 09:45:00,84.23,84.33,84.21,84.27,18367.0,70.1454,70.2287,70.1287,70.1787,18367.0
2015-06-03 09:50:00,84.29,84.29,84.15,84.23,17508.0,70.1954,70.1954,70.0788,70.1454,17508.0
2015-06-03 09:55:00,84.23,84.35,84.19,84.35,12716.0,70.1454,70.2453,70.1121,70.2453,12716.0
2015-06-03 10:00:00,84.32,84.4,84.16,84.35,24414.0,70.2203,70.287,70.0871,70.2453,24414.0
2015-06-03 10:05:00,84.34,84.4,84.28,84.39,10862.0,70.237,70.287,70.187,70.2786,10862.0
2015-06-03 10:10:00,84.4,84.57,84.39,84.56,18850.0,70.287,70.4285,70.2786,70.4202,18850.0
2015-06-03 10:15:00,84.57,84.6,84.52,84.59,10251.0,70.4285,70.4535,70.3869,70.4452,10251.0
2015-06-03 10:20:00,84.58,84.72,84.58,84.67,26225.0,70.4369,70.5535,70.4369,70.5118,26225.0
2015-06-03 10:25:00,84.67,84.67,84.61,84.67,13986.0,70.5118,70.5118,70.4619,70.5118,13986.0
2015-06-03 10:30:00,84.67,84.79,84.67,84.78,19507.0,70.5118,70.6118,70.5118,70.6034,19507.0
2015-06-03 10:35:00,84.78,84.86,84.78,84.86,15033.0,70.6034,70.6701,70.6034,70.6701,15033.0
2015-06-03 10:40:00,84.86,84.86,84.77,84.77,19450.0,70.6701,70.6701,70.5951,70.5951,19450.0
2015-06-03 10:45:00,84.78,84.86,84.77,84.86,16138.0,70.6034,70.6701,70.5951,70.6701,16138.0
2015-06-03 10:50:00,84.87,84.9,84.81,84.9,15129.0,70.6784,70.7034,70.6284,70.7034,15129.0
2015-06-03 10:55:00,84.88,84.91,84.85,84.9,11414.0,70.6867,70.7117,70.6617,70.7034,11414.0
2015-06-03 11:00:00,84.9,84.92,84.79,84.79,9663.0,70.7034,70.72,70.6118,70.6118,9663.0
2015-06-03 11:05:00,84.78,84.79,84.73,84.74,14958.0,70.6034,70.6118,70.5618,70.5701,14958.0
2015-06-03 11:10:00,84.74,84.78,84.73,84.78,12588.0,70.5701,70.6034,70.5618,70.6034,12588.0
2015-06-03 11:15:00,84.79,84.79,84.75,84.79,15970.0,70.6118,70.6118,70.5784,70.6118,15970.0
2015-06-03 11:20:00,84.78,84.9,84.78,84.87,23605.0,70.6034,70.7034,70.6034,70.6784,23605.0
2015-06-03 11:25:00,84.87,84.87,84.74,84.75,21304.0,70.6784,70.6784,70.5701,70.5784,21304.0
2015-06-03 11:30:00,84.75,84.76,84.7,84.7,20443.0,70.5784,70.5868,70.5368,70.5368,20443.0
2015-06-03 11:35:00,84.7,84.74,84.67,84.67,24815.0,70.5368,70.5701,70.5118,70.5118,24815.0
2015-06-03 11:40:00,84.66,84.66,84.52,84.52,25466.0,70.5035,70.5035,70.3869,70.3869,25466.0
2015-06-03 11:45:00,84.51,84.54,84.49,84.51,20240.0,70.3786,70.4036,70.3619,70.3786,20240.0
2015-06-03 11:50:00,84.5,84.51,84.41,84.43,20405.0,70.3703,70.3786,70.2953,70.312,20405.0
2015-06-03 11:55:00,84.43,84.52,84.42,84.51,7584.0,70.312,70.3869,70.3036,70.3786,7584.0
2015-06-03 12:00:00,84.51,84.56,84.5,84.53,8764.0,70.3786,70.4202,70.3703,70.3952,8764.0
2015-06-03 12:05:00,84.53,84.53,84.46,84.48,9407.0,70.3952,70.3952,70.3369,70.3536,9407.0
2015-06-03 12:10:00,84.48,84.49,84.38,84.4,12428.0,70.3536,70.3619,70.2703,70.287,12428.0
2015-06-03 12:15:00,84.4,84.43,84.34,84.34,12400.0,70.287,70.312,70.237,70.237,12400.0
2015-06-03 12:20:00,84.34,84.37,84.31,84.37,15103.0,70.237,70.262,70.212,70.262,15103.0
2015-06-03 12:25:00,84.36,84.41,84.33,84.37,22700.0,70.2537,70.2953,70.2287,70.262,22700.0
2015-06-03 12:30:00,84.38,84.44,84.36,84.37,44662.0,70.2703,70.3203,70.2537,70.262,44662.0
2015-06-03 12:35:00,84.37,84.43,84.36,84.38,43210.0,70.262,70.312,70.2537,70.2703,43210.0
2015-06-03 12:40:00,84.39,84.39,84.32,84.32,37523.0,70.2786,70.2786,70.2203,70.2203,37523.0
2015-06-03 12:45:00,84.32,84.32,84.25,84.32,28320.0,70.2203,70.2203,70.1621,70.2203,28320.0
2015-06-03 12:50:00,84.31,84.39,84.24,84.37,33870.0,70.212,70.2786,70.1537,70.262,33870.0
2015-06-03 12:55:00,84.36,84.44,84.34,84.43,30474.0,70.2537,70.3203,70.237,70.312,30474.0
2015-06-03 13:00:00,84.43,84.49,84.41,84.45,35876.0,70.312,70.3619,70.2953,70.3286,35876.0
2015-06-03 13:05:00,84.45,84.49,84.44,84.45,28116.0,70.3286,70.3619,70.3203,70.3286,28116.0
2015-06-03 13:10:00,84.46,84.5,84.44,84.47,41218.0,70.3369,70.3703,70.3203,70.3453,41218.0
2015-06-03 13:15:00,84.47,84.5,84.45,84.48,24086.0,70.3453,70.3703,70.3286,70.3536,24086.0
2015-06-03 13:20:00,84.48,84.49,84.39,84.39,24959.0,70.3536,70.3619,70.2786,70.2786,24959.0
2015-06-03 13:25:00,84.39,84.39,84.33,84.36,17463.0,70.2786,70.2786,70.2287,70.2537,17463.0
2015-06-03 13:30:00,84.36,84.4,84.32,84.4,25316.0,70.2537,70.287,70.2203,70.287,25316.0
2015-06-03 13:35:00,84.4,84.43,84.37,84.37,13112.0,70.287,70.312,70.262,70.262,13112.0
2015-06-03 13:40:00,84.38,84.41,84.37,84.37,17282.0,70.2703,70.2953,70.262,70.262,17282.0
2015-06-03 13:45:00,84.38,84.39,84.34,84.35,14521.0,70.2703,70.2786,70.237,70.2453,14521.0
2015-06-03 13:50:00,84.36,84.43,84.35,84.42,11900.0,70.2537,70.312,70.2453,70.3036,11900.0
2015-06-03 13:55:00,84.43,84.44,84.37,84.41,10866.0,70.312,70.3203,70.262,70.2953,10866.0
2015-06-03 14:00:00,84.4,84.45,84.39,84.45,17975.0,70.287,70.3286,70.2786,70.3286,17975.0
2015-06-03 14:05:00,84.48,84.5,84.46,84.5,22771.0,70.3536,70.3703,70.3369,70.3703,22771.0
2015-06-03 14:10:00,84.49,84.56,84.49,84.53,19428.0,70.3619,70.4202,70.3619,70.3952,19428.0
2015-06-03 14:15:00,84.54,84.65,84.54,84.65,21118.0,70.4036,70.4952,70.4036,70.4952,21118.0
2015-06-03 14:20:00,84.65,84.75,84.65,84.73,27594.0,70.4952,70.5784,70.4952,70.5618,27594.0
2015-06-03 14:25:00,84.7,84.7,84.61,84.61,9837.0,70.5368,70.5368,70.4619,70.4619,9837.0
2015-06-03 14:30:00,84.62,84.63,84.56,84.56,12504.0,70.4702,70.4785,70.4202,70.4202,12504.0
2015-06-03 14:35:00,84.56,84.6,84.56,84.56,9016.0,70.4202,70.4535,70.4202,70.4202,9016.0
2015-06-03 14:40:00,84.56,84.57,84.52,84.54,12949.0,70.4202,70.4285,70.3869,70.4036,12949.0
2015-06-03 14:45:00,84.53,84.57,84.51,84.53,17201.0,70.3952,70.4285,70.3786,70.3952,17201.0
2015-06-03 14:50:00,84.54,84.61,84.52,84.59,15025.0,70.4036,70.4619,70.3869,70.4452,15025.0
2015-06-03 14:55:00,84.57,84.57,84.5,84.54,11943.0,70.4285,70.4285,70.3703,70.4036,11943.0
2015-06-03 15:00:00,84.53,84.62,84.51,84.52,23090.0,70.3952,70.4702,70.3786,70.3869,23090.0
2015-06-03 15:05:00,84.52,84.57,84.52,84.56,14750.0,70.3869,70.4285,70.3869,70.4202,14750.0
2015-06-03 15:10:00,84.56,84.59,84.53,84.56,20680.0,70.4202,70.4452,70.3952,70.4202,20680.0
2015-06-03 15:15:00,84.56,84.56,84.4,84.44,33157.0,70.4202,70.4202,70.287,70.3203,33157.0
2015-06-03 15:20:00,84.44,84.48,84.44,84.45,18166.0,70.3203,70.3536,70.3203,70.3286,18166.0
2015-06-03 15:25:00,84.46,84.49,84.45,84.47,17039.0,70.3369,70.3619,70.3286,70.3453,17039.0
2015-06-03 15:30:00,84.46,84.47,84.43,84.45,28881.0,70.3369,70.3453,70.312,70.3286,28881.0
2015-06-03 15:35:00,84.44,84.48,84.41,84.46,35676.0,70.3203,70.3536,70.2953,70.3369,35676.0
2015-06-03 15:40:00,84.47,84.47,84.41,84.45,40245.0,70.3453,70.3453,70.2953,70.3286,40245.0
2015-06-03 15:45:00,84.45,84.46,84.37,84.37,43848.0,70.3286,70.3369,70.262,70.262,43848.0
2015-06-03 15:50:00,84.37,84.41,84.37,84.37,38175.0,70.262,70.2953,70.262,70.262,38175.0
2015-06-03 15:55:00,84.37,84.38,84.26,84.32,162676.0,70.262,70.2703,70.1704,70.2203,162676.0
2015-06-04 09:30:00,83.55,84.28,83.55,83.88,79036.0,69.5791,70.187,69.5791,69.8539,79036.0
2015-06-04 09:35:00,83.81,84.06,83.79,83.97,53709.0,69.7956,70.0038,69.779,69.9289,53709.0
2015-06-04 09:40:00,83.99,84.15,83.99,84.06,18369.0,69.9455,70.0788,69.9455,70.0038,18369.0
2015-06-04 09:45:00,84.04,84.04,83.87,83.89,53686.0,69.9872,69.9872,69.8456,69.8623,53686.0
2015-06-04 09:50:00,83.89,84.06,83.82,84.05,37578.0,69.8623,70.0038,69.804,69.9955,37578.0
2015-06-04 09:55:00,84.05,84.1,83.95,83.96,30748.0,69.9955,70.0371,69.9122,69.9205,30748.0
2015-06-04 10:00:00,83.95,84.14,83.94,83.99,67933.0,69.9122,70.0704,69.9039,69.9455,67933.0
2015-06-04 10:05:00,83.98,84.0,83.93,83.98,32272.0,69.9372,69.9539,69.8956,69.9372,32272.0
2015-06-04 10:10:00,83.99,84.0,83.88,83.88,39301.0,69.9455,69.9539,69.8539,69.8539,39301.0
2015-06-04 10:15:00,83.89,83.94,83.88,83.93,61255.0,69.8623,69.9039,69.8539,69.8956,61255.0
2015-06-04 10:20:00,83.94,83.98,83.85,83.86,45656.0,69.9039,69.9372,69.8289,69.8373,45656.0
2015-06-04 10:25:00,83.85,83.87,83.76,83.76,28419.0,69.8289,69.8456,69.754,69.754,28419.0
2015-06-04 10:30:00,83.76,83.76,83.6,83.66,35529.0,69.754,69.754,69.6207,69.6707,35529.0
2015-06-04 10:35:00,83.63,83.68,83.59,83.61,88403.0,69.6457,69.6874,69.6124,69.6291,88403.0
2015-06-04 10:40:00,83.62,83.74,83.62,83.72,16804.0,69.6374,69.7373,69.6374,69.7207,16804.0
2015-06-04 10:45:00,83.72,83.74,83.62,83.65,23908.0,69.7207,69.7373,69.6374,69.6624,23908.0
2015-06-04 10:50:00,83.65,83.76,83.63,83.65,17486.0,69.6624,69.754,69.6457,69.6624,17486.0
2015-06-04 10:55:00,83.63,83.66,83.54,83.54,23667.0,69.6457,69.6707,69.5708,69.5708,23667.0
2015-06-04 11:00:00,83.54,83.54,83.45,83.48,17293.0,69.5708,69.5708,69.4958,69.5208,17293.0
2015-06-04 11:05:00,83.48,83.48,83.34,83.39,29233.0,69.5208,69.5208,69.4042,69.4459,29233.0
2015-06-04 11:10:00,83.38,83.55,83.37,83.51,47925.0,69.4375,69.5791,69.4292,69.5458,47925.0
2015-06-04 11:15:00,83.5,83.51,83.4,83.44,28536.0,69.5375,69.5458,69.4542,69.4875,28536.0
2015-06-04 11:20:00,83.44,83.48,83.39,83.46,29901.0,69.4875,69.5208,69.4459,69.5042,29901.0
2015-06-04 11:25:00,83.48,83.56,83.46,83.48,24132.0,69.5208,69.5874,69.5042,69.5208,24132.0
2015-06-04 11:30:00,83.49,83.49,83.36,83.38,15892.0,69.5291,69.5291,69.4209,69.4375,15892.0
2015-06-04 11:35:00,83.39,83.4,83.33,83.34,24122.0,69.4459,69.4542,69.3959,69.4042,24122.0
2015-06-04 11:40:00,83.34,83.44,83.29,83.29,20216.0,69.4042,69.4875,69.3626,69.3626,20216.0
2015-06-04 11:45:00,83.28,83.29,83.23,83.26,23802.0,69.3543,69.3626,69.3126,69.3376,23802.0
2015-06-04 11:50:00,83.27,83.35,83.27,83.35,24651.0,69.3459,69.4125,69.3459,69.4125,24651.0
2015-06-04 11:55:00,83.36,83.39,83.27,83.32,24740.0,69.4209,69.4459,69.3459,69.3876,24740.0
2015-06-04 12:00:00,83.32,83.39,83.31,83.31,18168.0,69.3876,69.4459,69.3792,69.3792,18168.0
2015-06-04 12:05:00,83.32,83.48,83.32,83.46,18177.0,69.3876,69.5208,69.3876,69.5042,18177.0
2015-06-04 12:10:00,83.45,83.53,83.41,83.45,21090.0,69.4958,69.5624,69.4625,69.4958,21090.0
2015-06-04 12:15:00,83.43,83.51,83.43,83.44,12032.0,69.4792,69.5458,69.4792,69.4875,12032.0
2015-06-04 12:20:00,83.44,83.47,83.41,83.43,13803.0,69.4875,69.5125,69.4625,69.4792,13803.0
2015-06-04 12:25:00,83.44,83.47,83.38,83.42,24431.0,69.4875,69.5125,69.4375,69.4708,24431.0
2015-06-04 12:30:00,83.42,83.54,83.39,83.54,44333.0,69.4708,69.5708,69.4459,69.5708,44333.0
2015-06-04 12:35:00,83.55,83.59,83.51,83.56,35521.0,69.5791,69.6124,69.5458,69.5874,35521.0
2015-06-04 12:40:00,83.57,83.58,83.51,83.52,17764.0,69.5958,69.6041,69.5458,69.5541,17764.0
2015-06-04 12:45:00,83.51,83.61,83.51,83.59,17485.0,69.5458,69.6291,69.5458,69.6124,17485.0
2015-06-04 12:50:00,83.59,83.61,83.51,83.53,19276.0,69.6124,69.6291,69.5458,69.5624,19276.0
2015-06-04 12:55:00,83.52,83.52,83.45,83.47,12145.0,69.5541,69.5541,69.4958,69.5125,12145.0
2015-06-04 13:00:00,83.45,83.47,83.39,83.41,16142.0,69.4958,69.5125,69.4459,69.4625,16142.0
2015-06-04 13:05:00,83.42,83.47,83.33,83.36,29135.0,69.4708,69.5125,69.3959,69.4209,29135.0
2015-06-04 13:10:00,83.37,83.46,83.37,83.38,19060.0,69.4292,69.5042,69.4292,69.4375,19060.0
2015-06-04 13:15:00,83.38,83.38,83.2,83.22,32097.0,69.4375,69.4375,69.2876,69.3043,32097.0
2015-06-04 13:20:00,83.21,83.21,83.15,83.19,34856.0,69.296,69.296,69.246,69.2793,34856.0
2015-06-04 13:25:00,83.19,83.19,83.14,83.18,30425.0,69.2793,69.2793,69.2377,69.271,30425.0
2015-06-04 13:30:00,83.17,83.18,83.08,83.09,42987.0,69.2626,69.271,69.1877,69.196,42987.0
2015-06-04 13:35:00,83.1,83.18,83.08,83.18,32038.0,69.2044,69.271,69.1877,69.271,32038.0
2015-06-04 13:40:00,83.18,83.2,83.13,83.15,25832.0,69.271,69.2876,69.2293,69.246,25832.0
2015-06-04 13:45:00,83.15,83.15,83.06,83.09,19835.0,69.246,69.246,69.171,69.196,19835.0
2015-06-04 13:50:00,83.09,83.2,83.05,83.18,29066.0,69.196,69.2876,69.1627,69.271,29066.0
2015-06-04 13:55:00,83.18,83.21,83.09,83.12,36978.0,69.271,69.296,69.196,69.221,36978.0
2015-06-04 14:00:00,83.14,83.2,83.12,83.16,41265.0,69.2377,69.2876,69.221,69.2543,41265.0
2015-06-04 14:05:00,83.17,83.2,83.15,83.19,35194.0,69.2626,69.2876,69.246,69.2793,35194.0
2015-06-04 14:10:00,83.2,83.25,83.15,83.21,57765.0,69.2876,69.3293,69.246,69.296,57765.0
2015-06-04 14:15:00,83.21,83.3,83.21,83.25,40054.0,69.296,69.3709,69.296,69.3293,40054.0
2015-06-04 14:20:00,83.26,83.34,83.25,83.32,22468.0,69.3376,69.4042,69.3293,69.3876,22468.0
2015-06-04 14:25:00,83.33,83.36,83.24,83.25,18002.0,69.3959,69.4209,69.3209,69.3293,18002.0
2015-06-04 14:30:00,83.24,83.28,83.22,83.25,19713.0,69.3209,69.3543,69.3043,69.3293,19713.0
2015-06-04 14:35:00,83.24,83.25,83.18,83.24,20536.0,69.3209,69.3293,69.271,69.3209,20536.0
2015-06-04 14:40:00,83.23,83.31,83.23,83.29,19683.0,69.3126,69.3792,69.3126,69.3626,19683.0
2015-06-04 14:45:00,83.28,83.31,83.2,83.23,17338.0,69.3543,69.3792,69.2876,69.3126,17338.0
2015-06-04 14:50:00,83.23,83.27,83.14,83.16,43960.0,69.3126,69.3459,69.2377,69.2543,43960.0
2015-06-04 14:55:00,83.16,83.28,83.14,83.23,26457.0,69.2543,69.3543,69.2377,69.3126,26457.0
2015-06-04 15:00:00,83.22,83.32,83.22,83.32,25259.0,69.3043,69.3876,69.3043,69.3876,25259.0
2015-06-04 15:05:00,83.32,83.33,83.2,83.25,34814.0,69.3876,69.3959,69.2876,69.3293,34814.0
2015-06-04 15:10:00,83.25,83.28,83.17,83.28,25727.0,69.3293,69.3543,69.2626,69.3543,25727.0
2015-06-04 15:15:00,83.28,83.28,83.12,83.14,34984.0,69.3543,69.3543,69.221,69.2377,34984.0
2015-06-04 15:20:00,83.14,83.2,83.14,83.15,24449.0,69.2377,69.2876,69.2377,69.246,24449.0
2015-06-04 15:25:00,83.15,83.22,83.14,83.15,42626.0,69.246,69.3043,69.2377,69.246,42626.0
2015-06-04 15:30:00,83.15,83.16,83.06,83.16,48554.0,69.246,69.2543,69.171,69.2543,48554.0
2015-06-04 15:35:00,83.15,83.17,83.11,83.15,34175.0,69.246,69.2626,69.2127,69.246,34175.0
2015-06-04 15:40:00,83.16,83.21,83.15,83.2,43233.0,69.2543,69.296,69.246,69.2876,43233.0
2015-06-04 15:45:00,83.2,83.23,83.18,83.18,60081.0,69.2876,69.3126,69.271,69.271,60081.0
2015-06-04 15:50:00,83.18,83.19,83.12,83.16,45933.0,69.271,69.2793,69.221,69.2543,45933.0
2015-06-04 15:55:00,83.16,83.21,83.12,83.2,205639.0,69.2543,69.296,69.221,69.2876,205639.0
2015-06-05 09:30:00,83.89,84.02,83.73,83.85,94400.0,69.8623,69.9705,69.729,69.8289,94400.0
2015-06-05 09:35:00,83.86,83.95,83.73,83.76,84727.0,69.8373,69.9122,69.729,69.754,84727.0
2015-06-05 09:40:00,83.73,83.93,83.73,83.85,54752.0,69.729,69.8956,69.729,69.8289,54752.0
2015-06-05 09:45:00,83.83,84.0,83.81,83.86,59497.0,69.8123,69.9539,69.7956,69.8373,59497.0
2015-06-05 09:50:00,83.85,84.05,83.83,84.04,42341.0,69.8289,69.9955,69.8123,69.9872,42341.0
2015-06-05 09:55:00,84.05,84.19,84.03,84.15,66436.0,69.9955,70.1121,69.9788,70.0788,66436.0
2015-06-05 10:00:00,84.14,84.44,84.14,84.38,63887.0,70.0704,70.3203,70.0704,70.2703,63887.0
2015-06-05 10:05:00,84.37,84.43,84.3,84.31,71659.0,70.262,70.312,70.2037,70.212,71659.0
2015-06-05 10:10:00,84.31,84.32,84.24,84.29,45522.0,70.212,70.2203,70.1537,70.1954,45522.0
2015-06-05 10:15:00,84.28,84.42,84.28,84.42,31961.0,70.187,70.3036,70.187,70.3036,31961.0
2015-06-05 10:20:00,84.42,84.63,84.42,84.61,34691.0,70.3036,70.4785,70.3036,70.4619,34691.0
2015-06-05 10:25:00,84.62,84.68,84.58,84.64,42274.0,70.4702,70.5202,70.4369,70.4868,42274.0
2015-06-05 10:30:00,84.63,84.7,84.63,84.66,58934.0,70.4785,70.5368,70.4785,70.5035,58934.0
2015-06-05 10:35:00,84.66,84.76,84.66,84.75,31198.0,70.5035,70.5868,70.5035,70.5784,31198.0
2015-06-05 10:40:00,84.76,84.8,84.64,84.68,33890.0,70.5868,70.6201,70.4868,70.5202,33890.0
2015-06-05 10:45:00,84.69,84.8,84.68,84.8,99385.0,70.5285,70.6201,70.5202,70.6201,99385.0
2015-06-05 10:50:00,84.79,84.8,84.5,84.55,178980.0,70.6118,70.6201,70.3703,70.4119,178980.0
2015-06-05 10:55:00,84.56,84.58,84.5,84.51,26397.0,70.4202,70.4369,70.3703,70.3786,26397.0
2015-06-05 11:00:00,84.51,84.71,84.51,84.71,34973.0,70.3786,70.5451,70.3786,70.5451,34973.0
2015-06-05 11:05:00,84.71,84.82,84.71,84.77,53800.0,70.5451,70.6367,70.5451,70.5951,53800.0
2015-06-05 11:10:00,84.77,84.81,84.76,84.79,51586.0,70.5951,70.6284,70.5868,70.6118,51586.0
2015-06-05 11:15:00,84.78,84.8,84.67,84.68,72122.0,70.6034,70.6201,70.5118,70.5202,72122.0
2015-06-05 11:20:00,84.68,84.82,84.67,84.8,57570.0,70.5202,70.6367,70.5118,70.6201,57570.0
2015-06-05 11:25:00,84.8,84.89,84.76,84.8,60162.0,70.6201,70.695,70.5868,70.6201,60162.0
2015-06-05 11:30:00,84.8,84.83,84.73,84.77,68770.0,70.6201,70.6451,70.5618,70.5951,68770.0
2015-06-05 11:35:00,84.78,84.81,84.75,84.79,70579.0,70.6034,70.6284,70.5784,70.6118,70579.0
2015-06-05 11:40:00,84.79,84.8,84.7,84.7,56461.0,70.6118,70.6201,70.5368,70.5368,56461.0
2015-06-05 11:45:00,84.69,84.7,84.62,84.67,27646.0,70.5285,70.5368,70.4702,70.5118,27646.0
2015-06-05 11:50:00,84.67,84.67,84.56,84.58,19315.0,70.5118,70.5118,70.4202,70.4369,19315.0
2015-06-05 11:55:00,84.57,84.58,84.41,84.51,37813.0,70.4285,70.4369,70.2953,70.3786,37813.0
2015-06-05 12:00:00,84.49,84.49,84.38,84.39,25704.0,70.3619,70.3619,70.2703,70.2786,25704.0
2015-06-05 12:05:00,84.41,84.41,84.3,84.35,26867.0,70.2953,70.2953,70.2037,70.2453,26867.0
2015-06-05 12:10:00,84.35,84.51,84.31,84.48,60537.0,70.2453,70.3786,70.212,70.3536,60537.0
2015-06-05 12:15:00,84.47,84.53,84.46,84.5,34845.0,70.3453,70.3952,70.3369,70.3703,34845.0
2015-06-05 12:20:00,84.5,84.52,84.43,84.47,35790.0,70.3703,70.3869,70.312,70.3453,35790.0
2015-06-05 12:25:00,84.47,84.49,84.44,84.45,40503.0,70.3453,70.3619,70.3203,70.3286,40503.0
2015-06-05 12:30:00,84.45,84.52,84.38,84.51,62245.0,70.3286,70.3869,70.2703,70.3786,62245.0
2015-06-05 12:35:00,84.51,84.53,84.5,84.53,22816.0,70.3786,70.3952,70.3703,70.3952,22816.0
2015-06-05 12:40:00,84.54,84.66,84.49,84.61,44315.0,70.4036,70.5035,70.3619,70.4619,44315.0
2015-06-05 12:45:00,84.61,84.61,84.5,84.51,35761.0,70.4619,70.4619,70.3703,70.3786,35761.0
2015-06-05 12:50:00,84.51,84.66,84.51,84.65,33243.0,70.3786,70.5035,70.3786,70.4952,33243.0
2015-06-05 12:55:00,84.66,84.7,84.64,84.67,22030.0,70.5035,70.5368,70.4868,70.5118,22030.0
2015-06-05 13:00:00,84.68,84.69,84.65,84.68,16360.0,70.5202,70.5285,70.4952,70.5202,16360.0
2015-06-05 13:05:00,84.68,84.68,84.63,84.66,18299.0,70.5202,70.5202,70.4785,70.5035,18299.0
2015-06-05 13:10:00,84.66,84.69,84.62,84.68,16191.0,70.5035,70.5285,70.4702,70.5202,16191.0
2015-06-05 13:15:00,84.69,84.71,84.66,84.68,25884.0,70.5285,70.5451,70.5035,70.5202,25884.0
2015-06-05 13:20:00,84.68,84.69,84.61,84.65,18474.0,70.5202,70.5285,70.4619,70.4952,18474.0
2015-06-05 13:25:00,84.66,84.7,84.6,84.68,19549.0,70.5035,70.5368,70.4535,70.5202,19549.0
2015-06-05 13:30:00,84.68,84.76,84.63,84.74,29005.0,70.5202,70.5868,70.4785,70.5701,29005.0
2015-06-05 13:35:00,84.74,84.75,84.68,84.73,14209.0,70.5701,70.5784,70.5202,70.5618,14209.0
2015-06-05 13:40:00,84.72,84.73,84.63,84.67,57554.0,70.5535,70.5618,70.4785,70.5118,57554.0
2015-06-05 13:45:00,84.68,84.76,84.67,84.69,50078.0,70.5202,70.5868,70.5118,70.5285,50078.0
2015-06-05 13:50:00,84.67,84.7,84.65,84.66,17060.0,70.5118,70.5368,70.4952,70.5035,17060.0
2015-06-05 13:55:00,84.66,84.69,84.64,84.64,21923.0,70.5035,70.5285,70.4868,70.4868,21923.0
2015-06-05 14:00:00,84.65,84.71,84.64,84.7,16812.0,70.4952,70.5451,70.4868,70.5368,16812.0
2015-06-05 14:05:00,84.7,84.72,84.68,84.69,13534.0,70.5368,70.5535,70.5202,70.5285,13534.0
2015-06-05 14:10:00,84.69,84.73,84.68,84.73,19062.0,70.5285,70.5618,70.5202,70.5618,19062.0
2015-06-05 14:15:00,84.74,84.77,84.7,84.76,19395.0,70.5701,70.5951,70.5368,70.5868,19395.0
2015-06-05 14:20:00,84.76,84.77,84.7,84.76,22955.0,70.5868,70.5951,70.5368,70.5868,22955.0
2015-06-05 14:25:00,84.76,84.76,84.72,84.76,15499.0,70.5868,70.5868,70.5535,70.5868,15499.0
2015-06-05 14:30:00,84.76,84.77,84.74,84.75,15161.0,70.5868,70.5951,70.5701,70.5784,15161.0
2015-06-05 14:35:00,84.76,84.77,84.75,84.76,20917.0,70.5868,70.5951,70.5784,70.5868,20917.0
2015-06-05 14:40:00,84.76,84.78,84.74,84.75,23060.0,70.5868,70.6034,70.5701,70.5784,23060.0
2015-06-05 14:45:00,84.75,84.76,84.73,84.76,49250.0,70.5784,70.5868,70.5618,70.5868,49250.0
2015-06-05 14:50:00,84.76,84.82,84.75,84.82,27080.0,70.5868,70.6367,70.5784,70.6367,27080.0
2015-06-05 14:55:00,84.82,84.82,84.73,84.75,22264.0,70.6367,70.6367,70.5618,70.5784,22264.0
2015-06-05 15:00:00,84.75,84.81,84.75,84.78,80968.0,70.5784,70.6284,70.5784,70.6034,80968.0
2015-06-05 15:05:00,84.78,84.81,84.75,84.78,38716.0,70.6034,70.6284,70.5784,70.6034,38716.0
2015-06-05 15:10:00,84.79,84.86,84.79,84.84,37638.0,70.6118,70.6701,70.6118,70.6534,37638.0
2015-06-05 15:15:00,84.85,84.93,84.84,84.88,70537.0,70.6617,70.7283,70.6534,70.6867,70537.0
2015-06-05 15:20:00,84.87,84.88,84.78,84.85,41002.0,70.6784,70.6867,70.6034,70.6617,41002.0
2015-06-05 15:25:00,84.84,84.91,84.83,84.91,80923.0,70.6534,70.7117,70.6451,70.7117,80923.0
2015-06-05 15:30:00,84.9,85.0,84.89,84.94,69754.0,70.7034,70.7866,70.695,70.7367,69754.0
2015-06-05 15:35:00,84.94,84.95,84.82,84.88,64422.0,70.7367,70.745,70.6367,70.6867,64422.0
2015-06-05 15:40:00,84.87,84.92,84.87,84.9,80738.0,70.6784,70.72,70.6784,70.7034,80738.0
2015-06-05 15:45:00,84.9,84.98,84.9,84.98,47238.0,70.7034,70.77,70.7034,70.77,47238.0
2015-06-05 15:50:00,84.97,84.98,84.93,84.93,40491.0,70.7617,70.77,70.7283,70.7283,40491.0
2015-06-05 15:55:00,84.94,85.01,84.92,84.93,127793.0,70.7367,70.795,70.72,70.7283,127793.0
2015-06-08 09:30:00,85.08,85.18,84.84,85.03,60813.0,70.8533,70.9365,70.6534,70.8116,60813.0
2015-06-08 09:35:00,85.0,85.29,85.0,85.23,33474.0,70.7866,71.0281,70.7866,70.9782,33474.0
2015-06-08 09:40:00,85.23,85.37,85.14,85.18,22853.0,70.9782,71.0948,70.9032,70.9365,22853.0
2015-06-08 09:45:00,85.2,85.33,85.19,85.28,38753.0,70.9532,71.0615,70.9449,71.0198,38753.0
2015-06-08 09:50:00,85.28,85.28,85.14,85.14,33781.0,71.0198,71.0198,70.9032,70.9032,33781.0
2015-06-08 09:55:00,85.15,85.21,85.13,85.13,28913.0,70.9116,70.9615,70.8949,70.8949,28913.0
2015-06-08 10:00:00,85.12,85.17,85.05,85.13,54692.0,70.8866,70.9282,70.8283,70.8949,54692.0
2015-06-08 10:05:00,85.12,85.16,85.04,85.04,25835.0,70.8866,70.9199,70.82,70.82,25835.0
2015-06-08 10:10:00,85.05,85.09,84.95,84.96,84352.0,70.8283,70.8616,70.745,70.7533,84352.0
2015-06-08 10:15:00,84.95,84.96,84.87,84.88,64035.0,70.745,70.7533,70.6784,70.6867,64035.0
2015-06-08 10:20:00,84.88,85.1,84.87,85.08,37128.0,70.6867,70.8699,70.6784,70.8533,37128.0
2015-06-08 10:25:00,85.07,85.08,85.0,85.03,17898.0,70.8449,70.8533,70.7866,70.8116,17898.0
2015-06-08 10:30:00,85.01,85.08,84.94,85.02,90951.0,70.795,70.8533,70.7367,70.8033,90951.0
2015-06-08 10:35:00,85.03,85.12,84.99,85.06,54664.0,70.8116,70.8866,70.7783,70.8366,54664.0
2015-06-08 10:40:00,85.06,85.09,84.94,84.95,30300.0,70.8366,70.8616,70.7367,70.745,30300.0
2015-06-08 10:45:00,84.95,85.04,84.94,84.99,62915.0,70.745,70.82,70.7367,70.7783,62915.0
2015-06-08 10:50:00,84.99,85.0,84.94,84.95,37557.0,70.7783,70.7866,70.7367,70.745,37557.0
2015-06-08 10:55:00,84.95,85.0,84.93,84.97,34811.0,70.745,70.7866,70.7283,70.7617,34811.0
2015-06-08 11:00:00,84.98,85.0,84.92,84.98,41606.0,70.77,70.7866,70.72,70.77,41606.0
2015-06-08 11:05:00,84.98,85.0,84.9,84.9,47451.0,70.77,70.7866,70.7034,70.7034,47451.0
2015-06-08 11:10:00,84.91,85.0,84.91,84.99,53889.0,70.7117,70.7866,70.7117,70.7783,53889.0
2015-06-08 11:15:00,84.98,85.0,84.94,84.95,28849.0,70.77,70.7866,70.7367,70.745,28849.0
2015-06-08 11:20:00,84.95,85.0,84.95,84.97,21393.0,70.745,70.7866,70.745,70.7617,21393.0
2015-06-08 11:25:00,84.96,85.0,84.94,84.94,35101.0,70.7533,70.7866,70.7367,70.7367,35101.0
2015-06-08 11:30:00,84.95,85.0,84.93,84.97,44336.0,70.745,70.7866,70.7283,70.7617,44336.0
2015-06-08 11:35:00,84.97,85.0,84.93,85.0,28972.0,70.7617,70.7866,70.7283,70.7866,28972.0
2015-06-08 11:40:00,84.99,85.0,84.96,84.98,51376.0,70.7783,70.7866,70.7533,70.77,51376.0
2015-06-08 11:45:00,84.98,85.02,84.94,85.02,60876.0,70.77,70.8033,70.7367,70.8033,60876.0
2015-06-08 11:50:00,85.01,85.02,84.96,85.0,26749.0,70.795,70.8033,70.7533,70.7866,26749.0
2015-06-08 11:55:00,85.0,85.02,84.96,84.99,11205.0,70.7866,70.8033,70.7533,70.7783,11205.0
2015-06-08 12:00:00,84.99,85.06,84.98,85.01,21118.0,70.7783,70.8366,70.77,70.795,21118.0
2015-06-08 12:05:00,85.02,85.04,85.01,85.03,17053.0,70.8033,70.82,70.795,70.8116,17053.0
2015-06-08 12:10:00,85.03,85.03,84.98,84.98,16315.0,70.8116,70.8116,70.77,70.77,16315.0
2015-06-08 12:15:00,84.98,85.05,84.96,85.02,16015.0,70.77,70.8283,70.7533,70.8033,16015.0
2015-06-08 12:20:00,85.01,85.07,84.98,85.06,19953.0,70.795,70.8449,70.77,70.8366,19953.0
2015-06-08 12:25:00,85.06,85.07,84.99,84.99,33700.0,70.8366,70.8449,70.7783,70.7783,33700.0
2015-06-08 12:30:00,84.99,85.03,84.97,85.01,13365.0,70.7783,70.8116,70.7617,70.795,13365.0
2015-06-08 12:35:00,85.01,85.02,84.93,84.94,17375.0,70.795,70.8033,70.7283,70.7367,17375.0
2015-06-08 12:40:00,84.94,84.98,84.9,84.91,15886.0,70.7367,70.77,70.7034,70.7117,15886.0
2015-06-08 12:45:00,84.9,84.9,84.82,84.84,12831.0,70.7034,70.7034,70.6367,70.6534,12831.0
2015-06-08 12:50:00,84.84,84.93,84.84,84.93,32751.0,70.6534,70.7283,70.6534,70.7283,32751.0
2015-06-08 12:55:00,84.94,84.94,84.87,84.91,22573.0,70.7367,70.7367,70.6784,70.7117,22573.0
2015-06-08 13:00:00,84.9,84.9,84.83,84.87,46103.0,70.7034,70.7034,70.6451,70.6784,46103.0
2015-06-08 13:05:00,84.86,84.86,84.74,84.77,29810.0,70.6701,70.6701,70.5701,70.5951,29810.0
2015-06-08 13:10:00,84.77,84.79,84.75,84.79,19462.0,70.5951,70.6118,70.5784,70.6118,19462.0
2015-06-08 13:15:00,84.79,84.87,84.77,84.87,19590.0,70.6118,70.6784,70.5951,70.6784,19590.0
2015-06-08 13:20:00,84.86,84.9,84.83,84.84,12394.0,70.6701,70.7034,70.6451,70.6534,12394.0
2015-06-08 13:25:00,84.83,84.83,84.78,84.78,11634.0,70.6451,70.6451,70.6034,70.6034,11634.0
2015-06-08 13:30:00,84.78,84.8,84.7,84.7,36392.0,70.6034,70.6201,70.5368,70.5368,36392.0
2015-06-08 13:35:00,84.69,84.8,84.69,84.8,56816.0,70.5285,70.6201,70.5285,70.6201,56816.0
2015-06-08 13:40:00,84.79,84.9,84.79,84.88,14908.0,70.6118,70.7034,70.6118,70.6867,14908.0
2015-06-08 13:45:00,84.88,84.95,84.87,84.94,26979.0,70.6867,70.745,70.6784,70.7367,26979.0
2015-06-08 13:50:00,84.95,84.99,84.94,84.98,43195.0,70.745,70.7783,70.7367,70.77,43195.0
2015-06-08 13:55:00,84.98,85.02,84.94,84.95,14179.0,70.77,70.8033,70.7367,70.745,14179.0
2015-06-08 14:00:00,84.95,84.99,84.91,84.96,22165.0,70.745,70.7783,70.7117,70.7533,22165.0
2015-06-08 14:05:00,84.95,84.96,84.92,84.93,30651.0,70.745,70.7533,70.72,70.7283,30651.0
2015-06-08 14:10:00,84.93,85.0,84.93,84.98,33999.0,70.7283,70.7866,70.7283,70.77,33999.0
2015-06-08 14:15:00,84.98,85.02,84.95,84.98,16470.0,70.77,70.8033,70.745,70.77,16470.0
2015-06-08 14:20:00,84.97,84.99,84.94,84.99,36215.0,70.7617,70.7783,70.7367,70.7783,36215.0
2015-06-08 14:25:00,84.98,85.06,84.98,85.06,19338.0,70.77,70.8366,70.77,70.8366,19338.0
2015-06-08 14:30:00,85.06,85.15,85.06,85.09,21675.0,70.8366,70.9116,70.8366,70.8616,21675.0
2015-06-08 14:35:00,85.11,85.13,85.04,85.06,16179.0,70.8782,70.8949,70.82,70.8366,16179.0
2015-06-08 14:40:00,85.06,85.13,85.05,85.11,14890.0,70.8366,70.8949,70.8283,70.8782,14890.0
2015-06-08 14:45:00,85.11,85.12,85.08,85.09,17122.0,70.8782,70.8866,70.8533,70.8616,17122.0
2015-06-08 14:50:00,85.1,85.15,85.08,85.1,14620.0,70.8699,70.9116,70.8533,70.8699,14620.0
2015-06-08 14:55:00,85.1,85.11,85.05,85.09,9670.0,70.8699,70.8782,70.8283,70.8616,9670.0
2015-06-08 15:00:00,85.08,85.08,85.0,85.01,32174.0,70.8533,70.8533,70.7866,70.795,32174.0
2015-06-08 15:05:00,85.01,85.06,85.0,85.02,23260.0,70.795,70.8366,70.7866,70.8033,23260.0
2015-06-08 15:10:00,85.02,85.04,84.99,85.04,21217.0,70.8033,70.82,70.7783,70.82,21217.0
2015-06-08 15:15:00,85.05,85.06,85.01,85.05,21964.0,70.8283,70.8366,70.795,70.8283,21964.0
2015-06-08 15:20:00,85.05,85.09,84.99,85.04,39297.0,70.8283,70.8616,70.7783,70.82,39297.0
2015-06-08 15:25:00,85.03,85.06,85.01,85.01,37088.0,70.8116,70.8366,70.795,70.795,37088.0
2015-06-08 15:30:00,85.01,85.02,84.98,85.0,37285.0,70.795,70.8033,70.77,70.7866,37285.0
2015-06-08 15:35:00,84.99,85.04,84.98,85.0,84967.0,70.7783,70.82,70.77,70.7866,84967.0
2015-06-08 15:40:00,85.0,85.03,84.99,85.0,56624.0,70.7866,70.8116,70.7783,70.7866,56624.0
2015-06-08 15:45:00,85.0,85.03,84.98,85.01,117059.0,70.7866,70.8116,70.77,70.795,117059.0
2015-06-08 15:50:00,85.01,85.02,84.99,85.0,77648.0,70.795,70.8033,70.7783,70.7866,77648.0
2015-06-08 15:55:00,85.0,85.02,84.92,84.93,181679.0,70.7866,70.8033,70.72,70.7283,181679.0
2015-06-09 09:30:00,84.74,85.19,84.74,84.96,63497.0,70.5701,70.9449,70.5701,70.7533,63497.0
2015-06-09 09:35:00,84.96,85.09,84.8,84.85,39295.0,70.7533,70.8616,70.6201,70.6617,39295.0
2015-06-09 09:40:00,84.83,85.01,84.6,84.65,21796.0,70.6451,70.795,70.4535,70.4952,21796.0
2015-06-09 09:45:00,84.66,84.85,84.59,84.85,29569.0,70.5035,70.6617,70.4452,70.6617,29569.0
2015-06-09 09:50:00,84.86,84.87,84.77,84.84,14518.0,70.6701,70.6784,70.5951,70.6534,14518.0
2015-06-09 09:55:00,84.86,84.97,84.81,84.95,10246.0,70.6701,70.7617,70.6284,70.745,10246.0
2015-06-09 10:00:00,84.91,84.93,84.75,84.89,16651.0,70.7117,70.7283,70.5784,70.695,16651.0
2015-06-09 10:05:00,84.88,84.99,84.77,84.99,13438.0,70.6867,70.7783,70.5951,70.7783,13438.0
2015-06-09 10:10:00,84.98,85.07,84.96,84.99,79106.0,70.77,70.8449,70.7533,70.7783,79106.0
2015-06-09 10:15:00,85.01,85.04,84.96,84.96,13174.0,70.795,70.82,70.7533,70.7533,13174.0
2015-06-09 10:20:00,84.96,85.03,84.93,84.96,13647.0,70.7533,70.8116,70.7283,70.7533,13647.0
2015-06-09 10:25:00,84.94,84.97,84.84,84.89,40245.0,70.7367,70.7617,70.6534,70.695,40245.0
2015-06-09 10:30:00,84.91,84.96,84.86,84.96,52133.0,70.7117,70.7533,70.6701,70.7533,52133.0
2015-06-09 10:35:00,84.98,85.06,84.97,85.04,13543.0,70.77,70.8366,70.7617,70.82,13543.0
2015-06-09 10:40:00,85.04,85.13,85.04,85.06,23550.0,70.82,70.8949,70.82,70.8366,23550.0
2015-06-09 10:45:00,85.06,85.09,85.01,85.07,16899.0,70.8366,70.8616,70.795,70.8449,16899.0
2015-06-09 10:50:00,85.06,85.18,85.05,85.18,25876.0,70.8366,70.9365,70.8283,70.9365,25876.0
2015-06-09 10:55:00,85.18,85.25,85.18,85.22,8468.0,70.9365,70.9948,70.9365,70.9699,8468.0
2015-06-09 11:00:00,85.24,85.27,85.21,85.22,17011.0,70.9865,71.0115,70.9615,70.9699,17011.0
2015-06-09 11:05:00,85.22,85.26,85.16,85.2,11880.0,70.9699,71.0032,70.9199,70.9532,11880.0
2015-06-09 11:10:00,85.21,85.25,85.2,85.22,13056.0,70.9615,70.9948,70.9532,70.9699,13056.0
2015-06-09 11:15:00,85.23,85.26,85.19,85.26,13483.0,70.9782,71.0032,70.9449,71.0032,13483.0
2015-06-09 11:20:00,85.26,85.36,85.25,85.32,16659.0,71.0032,71.0864,70.9948,71.0531,16659.0
2015-06-09 11:25:00,85.33,85.36,85.29,85.36,15193.0,71.0615,71.0864,71.0281,71.0864,15193.0
2015-06-09 11:30:00,85.36,85.45,85.36,85.43,18531.0,71.0864,71.1614,71.0864,71.1447,18531.0
2015-06-09 11:35:00,85.42,85.45,85.39,85.4,18920.0,71.1364,71.1614,71.1114,71.1198,18920.0
2015-06-09 11:40:00,85.4,85.41,85.36,85.36,18772.0,71.1198,71.1281,71.0864,71.0864,18772.0
2015-06-09 11:45:00,85.36,85.41,85.34,85.37,10412.0,71.0864,71.1281,71.0698,71.0948,10412.0
2015-06-09 11:50:00,85.37,85.41,85.33,85.39,11140.0,71.0948,71.1281,71.0615,71.1114,11140.0
2015-06-09 11:55:00,85.39,85.4,85.36,85.38,13394.0,71.1114,71.1198,71.0864,71.1031,13394.0
2015-06-09 12:00:00,85.38,85.52,85.36,85.5,64704.0,71.1031,71.2197,71.0864,71.203,64704.0
2015-06-09 12:05:00,85.49,85.59,85.48,85.58,22670.0,71.1947,71.278,71.1864,71.2697,22670.0
2015-06-09 12:10:00,85.59,85.61,85.57,85.59,11692.0,71.278,71.2946,71.2613,71.278,11692.0
2015-06-09 12:15:00,85.6,85.62,85.52,85.54,13752.0,71.2863,71.303,71.2197,71.2363,13752.0
2015-06-09 12:20:00,85.54,85.57,85.54,85.57,12883.0,71.2363,71.2613,71.2363,71.2613,12883.0
2015-06-09 12:25:00,85.58,85.58,85.54,85.56,12649.0,71.2697,71.2697,71.2363,71.253,12649.0
2015-06-09 12:30:00,85.56,85.63,85.55,85.63,34003.0,71.253,71.3113,71.2447,71.3113,34003.0
2015-06-09 12:35:00,85.63,85.65,85.6,85.6,17484.0,71.3113,71.328,71.2863,71.2863,17484.0
2015-06-09 12:40:00,85.6,85.65,85.6,85.6,10581.0,71.2863,71.328,71.2863,71.2863,10581.0
2015-06-09 12:45:00,85.6,85.61,85.58,85.61,14856.0,71.2863,71.2946,71.2697,71.2946,14856.0
2015-06-09 12:50:00,85.62,85.68,85.62,85.67,12460.0,71.303,71.3529,71.303,71.3446,12460.0
2015-06-09 12:55:00,85.68,85.68,85.63,85.65,13504.0,71.3529,71.3529,71.3113,71.328,13504.0
2015-06-09 13:00:00,85.65,85.72,85.65,85.68,36407.0,71.328,71.3862,71.328,71.3529,36407.0
2015-06-09 13:05:00,85.67,85.67,85.59,85.61,12925.0,71.3446,71.3446,71.278,71.2946,12925.0
2015-06-09 13:10:00,85.6,85.65,85.59,85.65,17563.0,71.2863,71.328,71.278,71.328,17563.0
2015-06-09 13:15:00,85.65,85.68,85.64,85.67,10408.0,71.328,71.3529,71.3196,71.3446,10408.0
2015-06-09 13:20:00,85.66,85.67,85.63,85.64,11373.0,71.3363,71.3446,71.3113,71.3196,11373.0
2015-06-09 13:25:00,85.65,85.67,85.64,85.67,20633.0,71.328,71.3446,71.3196,71.3446,20633.0
2015-06-09 13:30:00,85.67,85.69,85.63,85.65,10878.0,71.3446,71.3613,71.3113,71.328,10878.0
2015-06-09 13:35:00,85.65,85.65,85.58,85.59,8525.0,71.328,71.328,71.2697,71.278,8525.0
2015-06-09 13:40:00,85.58,85.6,85.53,85.55,26182.0,71.2697,71.2863,71.228,71.2447,26182.0
2015-06-09 13:45:00,85.55,85.55,85.52,85.55,12138.0,71.2447,71.2447,71.2197,71.2447,12138.0
2015-06-09 13:50:00,85.55,85.57,85.52,85.55,12043.0,71.2447,71.2613,71.2197,71.2447,12043.0
2015-06-09 13:55:00,85.56,85.56,85.5,85.5,17681.0,71.253,71.253,71.203,71.203,17681.0
2015-06-09 14:00:00,85.5,85.52,85.49,85.52,11933.0,71.203,71.2197,71.1947,71.2197,11933.0
2015-06-09 14:05:00,85.51,85.58,85.51,85.55,19242.0,71.2114,71.2697,71.2114,71.2447,19242.0
2015-06-09 14:10:00,85.55,85.6,85.53,85.56,39118.0,71.2447,71.2863,71.228,71.253,39118.0
2015-06-09 14:15:00,85.56,85.56,85.49,85.52,33571.0,71.253,71.253,71.1947,71.2197,33571.0
2015-06-09 14:20:00,85.51,85.55,85.5,85.54,10230.0,71.2114,71.2447,71.203,71.2363,10230.0
2015-06-09 14:25:00,85.55,85.57,85.53,85.56,41081.0,71.2447,71.2613,71.228,71.253,41081.0
2015-06-09 14:30:00,85.56,85.64,85.56,85.64,18374.0,71.253,71.3196,71.253,71.3196,18374.0
2015-06-09 14:35:00,85.63,85.65,85.6,85.62,17443.0,71.3113,71.328,71.2863,71.303,17443.0
2015-06-09 14:40:00,85.63,85.64,85.59,85.6,19557.0,71.3113,71.3196,71.278,71.2863,19557.0
2015-06-09 14:45:00,85.61,85.63,85.56,85.56,10786.0,71.2946,71.3113,71.253,71.253,10786.0
2015-06-09 14:50:00,85.57,85.6,85.55,85.58,40953.0,71.2613,71.2863,71.2447,71.2697,40953.0
2015-06-09 14:55:00,85.57,85.68,85.56,85.68,43056.0,71.2613,71.3529,71.253,71.3529,43056.0
2015-06-09 15:00:00,85.67,85.68,85.62,85.63,28804.0,71.3446,71.3529,71.303,71.3113,28804.0
2015-06-09 15:05:00,85.63,85.65,85.6,85.63,55689.0,71.3113,71.328,71.2863,71.3113,55689.0
2015-06-09 15:10:00,85.63,85.65,85.59,85.61,37389.0,71.3113,71.328,71.278,71.2946,37389.0
2015-06-09 15:15:00,85.61,85.63,85.6,85.6,16401.0,71.2946,71.3113,71.2863,71.2863,16401.0
2015-06-09 15:20:00,85.6,85.6,85.54,85.56,34318.0,71.2863,71.2863,71.2363,71.253,34318.0
2015-06-09 15:25:00,85.56,85.58,85.48,85.56,39580.0,71.253,71.2697,71.1864,71.253,39580.0
2015-06-09 15:30:00,85.56,85.59,85.49,85.51,49198.0,71.253,71.278,71.1947,71.2114,49198.0
2015-06-09 15:35:00,85.51,85.53,85.48,85.5,38708.0,71.2114,71.228,71.1864,71.203,38708.0
2015-06-09 15:40:00,85.5,85.51,85.48,85.48,53727.0,71.203,71.2114,71.1864,71.1864,53727.0
2015-06-09 15:45:00,85.48,85.56,85.47,85.55,62853.0,71.1864,71.253,71.1781,71.2447,62853.0
2015-06-09 15:50:00,85.56,85.64,85.54,85.59,65862.0,71.253,71.3196,71.2363,71.278,65862.0
2015-06-09 15:55:00,85.59,85.66,85.55,85.57,145717.0,71.278,71.3363,71.2447,71.2613,145717.0
2015-06-10 09:30:00,85.8,85.8,85.4,85.72,70249.0,71.4529,71.4529,71.1198,71.3862,70249.0
2015-06-10 09:35:00,85.71,85.76,85.57,85.74,75012.0,71.3779,71.4196,71.2613,71.4029,75012.0
2015-06-10 09:40:00,85.75,85.8,85.61,85.67,78505.0,71.4112,71.4529,71.2946,71.3446,78505.0
2015-06-10 09:45:00,85.68,85.85,85.67,85.76,43066.0,71.3529,71.4945,71.3446,71.4196,43066.0
2015-06-10 09:50:00,85.76,85.77,85.66,85.66,54541.0,71.4196,71.4279,71.3363,71.3363,54541.0
2015-06-10 09:55:00,85.66,85.88,85.65,85.75,87541.0,71.3363,71.5195,71.328,71.4112,87541.0
2015-06-10 10:00:00,85.75,85.86,85.57,85.58,129017.0,71.4112,71.5028,71.2613,71.2697,129017.0
2015-06-10 10:05:00,85.59,85.79,85.59,85.78,105669.0,71.278,71.4445,71.278,71.4362,105669.0
2015-06-10 10:10:00,85.78,85.99,85.75,85.94,91105.0,71.4362,71.6111,71.4112,71.5695,91105.0
2015-06-10 10:15:00,85.93,85.98,85.9,85.91,39839.0,71.5611,71.6028,71.5361,71.5445,39839.0
2015-06-10 10:20:00,85.91,85.99,85.9,85.99,71497.0,71.5445,71.6111,71.5361,71.6111,71497.0
2015-06-10 10:25:00,85.98,86.3,85.98,86.25,207043.0,71.6028,71.8693,71.6028,71.8276,207043.0
2015-06-10 10:30:00,86.25,86.33,86.21,86.25,78204.0,71.8276,71.8942,71.7943,71.8276,78204.0
2015-06-10 10:35:00,86.25,86.46,86.25,86.37,68412.0,71.8276,72.0025,71.8276,71.9276,68412.0
2015-06-10 10:40:00,86.36,86.36,86.3,86.32,46151.0,71.9192,71.9192,71.8693,71.8859,46151.0
2015-06-10 10:45:00,86.32,86.39,86.29,86.34,52786.0,71.8859,71.9442,71.8609,71.9026,52786.0
2015-06-10 10:50:00,86.34,86.42,86.32,86.42,42381.0,71.9026,71.9692,71.8859,71.9692,42381.0
2015-06-10 10:55:00,86.42,86.55,86.42,86.54,74884.0,71.9692,72.0775,71.9692,72.0691,74884.0
2015-06-10 11:00:00,86.53,86.66,86.51,86.58,57061.0,72.0608,72.1691,72.0441,72.1024,57061.0
2015-06-10 11:05:00,86.58,86.59,86.48,86.52,59112.0,72.1024,72.1108,72.0192,72.0525,59112.0
2015-06-10 11:10:00,86.52,86.86,86.5,86.83,89235.0,72.0525,72.3356,72.0358,72.3106,89235.0
2015-06-10 11:15:00,86.84,86.92,86.74,86.74,51802.0,72.319,72.3856,72.2357,72.2357,51802.0
2015-06-10 11:20:00,86.74,86.81,86.68,86.8,36559.0,72.2357,72.294,72.1857,72.2857,36559.0
2015-06-10 11:25:00,86.8,86.83,86.71,86.8,32613.0,72.2857,72.3106,72.2107,72.2857,32613.0
2015-06-10 11:30:00,86.8,86.88,86.76,86.8,45404.0,72.2857,72.3523,72.2523,72.2857,45404.0
2015-06-10 11:35:00,86.79,86.87,86.79,86.85,33249.0,72.2773,72.3439,72.2773,72.3273,33249.0
2015-06-10 11:40:00,86.84,86.87,86.8,86.81,45201.0,72.319,72.3439,72.2857,72.294,45201.0
2015-06-10 11:45:00,86.81,86.82,86.76,86.78,30869.0,72.294,72.3023,72.2523,72.269,30869.0
2015-06-10 11:50:00,86.78,86.87,86.74,86.87,46865.0,72.269,72.3439,72.2357,72.3439,46865.0
2015-06-10 11:55:00,86.87,86.87,86.81,86.81,30198.0,72.3439,72.3439,72.294,72.294,30198.0
2015-06-10 12:00:00,86.81,86.93,86.81,86.9,47621.0,72.294,72.3939,72.294,72.3689,47621.0
2015-06-10 12:05:00,86.9,86.98,86.84,86.86,44775.0,72.3689,72.4356,72.319,72.3356,44775.0
2015-06-10 12:10:00,86.86,86.87,86.81,86.83,27237.0,72.3356,72.3439,72.294,72.3106,27237.0
2015-06-10 12:15:00,86.83,86.86,86.81,86.83,24456.0,72.3106,72.3356,72.294,72.3106,24456.0
2015-06-10 12:20:00,86.84,86.88,86.8,86.83,36620.0,72.319,72.3523,72.2857,72.3106,36620.0
2015-06-10 12:25:00,86.82,86.82,86.74,86.75,30605.0,72.3023,72.3023,72.2357,72.244,30605.0
2015-06-10 12:30:00,86.75,86.76,86.68,86.72,21188.0,72.244,72.2523,72.1857,72.219,21188.0
2015-06-10 12:35:00,86.71,86.79,86.7,86.76,65028.0,72.2107,72.2773,72.2024,72.2523,65028.0
2015-06-10 12:40:00,86.75,86.75,86.63,86.63,21577.0,72.244,72.244,72.1441,72.1441,21577.0
2015-06-10 12:45:00,86.64,86.66,86.62,86.62,28526.0,72.1524,72.1691,72.1358,72.1358,28526.0
2015-06-10 12:50:00,86.62,86.67,86.59,86.66,25476.0,72.1358,72.1774,72.1108,72.1691,25476.0
2015-06-10 12:55:00,86.66,86.68,86.64,86.66,24040.0,72.1691,72.1857,72.1524,72.1691,24040.0
2015-06-10 13:00:00,86.66,86.79,86.66,86.75,18627.0,72.1691,72.2773,72.1691,72.244,18627.0
2015-06-10 13:05:00,86.76,86.76,86.67,86.7,13667.0,72.2523,72.2523,72.1774,72.2024,13667.0
2015-06-10 13:10:00,86.7,86.71,86.64,86.66,20162.0,72.2024,72.2107,72.1524,72.1691,20162.0
2015-06-10 13:15:00,86.66,86.68,86.55,86.55,27331.0,72.1691,72.1857,72.0775,72.0775,27331.0
2015-06-10 13:20:00,86.55,86.68,86.55,86.66,21899.0,72.0775,72.1857,72.0775,72.1691,21899.0
2015-06-10 13:25:00,86.67,86.67,86.62,86.64,16769.0,72.1774,72.1774,72.1358,72.1524,16769.0
2015-06-10 13:30:00,86.64,86.65,86.53,86.57,24144.0,72.1524,72.1607,72.0608,72.0941,24144.0
2015-06-10 13:35:00,86.58,86.69,86.58,86.66,22570.0,72.1024,72.194,72.1024,72.1691,22570.0
2015-06-10 13:40:00,86.65,86.65,86.59,86.61,23033.0,72.1607,72.1607,72.1108,72.1274,23033.0
2015-06-10 13:45:00,86.6,86.63,86.57,86.58,31453.0,72.1191,72.1441,72.0941,72.1024,31453.0
2015-06-10 13:50:00,86.58,86.71,86.58,86.71,32236.0,72.1024,72.2107,72.1024,72.2107,32236.0
2015-06-10 13:55:00,86.72,86.74,86.69,86.74,16774.0,72.219,72.2357,72.194,72.2357,16774.0
2015-06-10 14:00:00,86.73,86.86,86.73,86.84,37494.0,72.2274,72.3356,72.2274,72.319,37494.0
2015-06-10 14:05:00,86.85,86.85,86.69,86.69,22009.0,72.3273,72.3273,72.194,72.194,22009.0
2015-06-10 14:10:00,86.69,86.71,86.64,86.67,18347.0,72.194,72.2107,72.1524,72.1774,18347.0
2015-06-10 14:15:00,86.66,86.81,86.65,86.79,23839.0,72.1691,72.294,72.1607,72.2773,23839.0
2015-06-10 14:20:00,86.78,86.84,86.78,86.82,21489.0,72.269,72.319,72.269,72.3023,21489.0
2015-06-10 14:25:00,86.83,86.83,86.76,86.77,19598.0,72.3106,72.3106,72.2523,72.2607,19598.0
2015-06-10 14:30:00,86.77,86.81,86.74,86.76,27846.0,72.2607,72.294,72.2357,72.2523,27846.0
2015-06-10 14:35:00,86.76,86.78,86.72,86.75,30639.0,72.2523,72.269,72.219,72.244,30639.0
2015-06-10 14:40:00,86.75,86.8,86.74,86.79,34135.0,72.244,72.2857,72.2357,72.2773,34135.0
2015-06-10 14:45:00,86.78,86.83,86.75,86.79,20365.0,72.269,72.3106,72.244,72.2773,20365.0
2015-06-10 14:50:00,86.8,86.86,86.78,86.86,37447.0,72.2857,72.3356,72.269,72.3356,37447.0
2015-06-10 14:55:00,86.86,86.88,86.84,86.88,26025.0,72.3356,72.3523,72.319,72.3523,26025.0
2015-06-10 15:00:00,86.88,86.88,86.8,86.84,28089.0,72.3523,72.3523,72.2857,72.319,28089.0
2015-06-10 15:05:00,86.84,86.9,86.84,86.86,57547.0,72.319,72.3689,72.319,72.3356,57547.0
2015-06-10 15:10:00,86.85,86.85,86.8,86.81,23992.0,72.3273,72.3273,72.2857,72.294,23992.0
2015-06-10 15:15:00,86.81,86.86,86.8,86.86,46697.0,72.294,72.3356,72.2857,72.3356,46697.0
2015-06-10 15:20:00,86.86,86.91,86.86,86.87,41966.0,72.3356,72.3773,72.3356,72.3439,41966.0
2015-06-10 15:25:00,86.86,86.9,86.86,86.9,27506.0,72.3356,72.3689,72.3356,72.3689,27506.0
2015-06-10 15:30:00,86.9,86.9,86.82,86.87,77473.0,72.3689,72.3689,72.3023,72.3439,77473.0
2015-06-10 15:35:00,86.87,86.93,86.86,86.92,61143.0,72.3439,72.3939,72.3356,72.3856,61143.0
2015-06-10 15:40:00,86.92,86.93,86.86,86.93,59336.0,72.3856,72.3939,72.3356,72.3939,59336.0
2015-06-10 15:45:00,86.94,86.99,86.93,86.94,92984.0,72.4022,72.4439,72.3939,72.4022,92984.0
2015-06-10 15:50:00,86.94,86.95,86.91,86.92,107499.0,72.4022,72.4106,72.3773,72.3856,107499.0
2015-06-10 15:55:00,86.93,86.99,86.9,86.91,153230.0,72.3939,72.4439,72.3689,72.3773,153230.0
2015-06-11 09:30:00,86.99,87.26,86.74,87.24,68523.0,72.4439,72.6687,72.2357,72.6521,68523.0
2015-06-11 09:35:00,87.24,87.39,87.17,87.26,25972.0,72.6521,72.777,72.5938,72.6687,25972.0
2015-06-11 09:40:00,87.28,87.37,87.17,87.3,27334.0,72.6854,72.7603,72.5938,72.702,27334.0
2015-06-11 09:45:00,87.29,87.44,87.2,87.41,45336.0,72.6937,72.8186,72.6188,72.7937,45336.0
2015-06-11 09:50:00,87.41,87.42,87.31,87.34,46888.0,72.7937,72.802,72.7104,72.7354,46888.0
2015-06-11 09:55:00,87.35,87.38,87.27,87.35,25392.0,72.7437,72.7687,72.6771,72.7437,25392.0
2015-06-11 10:00:00,87.35,87.37,87.28,87.3,27764.0,72.7437,72.7603,72.6854,72.702,27764.0
2015-06-11 10:05:00,87.29,87.31,87.16,87.17,25235.0,72.6937,72.7104,72.5855,72.5938,25235.0
2015-06-11 10:10:00,87.19,87.27,87.18,87.2,26845.0,72.6104,72.6771,72.6021,72.6188,26845.0
2015-06-11 10:15:00,87.21,87.31,87.21,87.31,18087.0,72.6271,72.7104,72.6271,72.7104,18087.0
2015-06-11 10:20:00,87.31,87.31,87.2,87.2,19676.0,72.7104,72.7104,72.6188,72.6188,19676.0
2015-06-11 10:25:00,87.21,87.28,87.21,87.28,15048.0,72.6271,72.6854,72.6271,72.6854,15048.0
2015-06-11 10:30:00,87.27,87.27,87.02,87.08,66410.0,72.6771,72.6771,72.4689,72.5188,66410.0
2015-06-11 10:35:00,87.09,87.11,87.03,87.1,46566.0,72.5272,72.5438,72.4772,72.5355,46566.0
2015-06-11 10:40:00,87.09,87.26,87.09,87.24,18501.0,72.5272,72.6687,72.5272,72.6521,18501.0
2015-06-11 10:45:00,87.21,87.26,87.18,87.23,15590.0,72.6271,72.6687,72.6021,72.6438,15590.0
2015-06-11 10:50:00,87.23,87.26,87.14,87.17,13992.0,72.6438,72.6687,72.5688,72.5938,13992.0
2015-06-11 10:55:00,87.17,87.2,87.13,87.13,30820.0,72.5938,72.6188,72.5605,72.5605,30820.0
2015-06-11 11:00:00,87.13,87.14,87.08,87.08,21703.0,72.5605,72.5688,72.5188,72.5188,21703.0
2015-06-11 11:05:00,87.08,87.31,87.05,87.29,21400.0,72.5188,72.7104,72.4938,72.6937,21400.0
2015-06-11 11:10:00,87.32,87.39,87.29,87.33,24879.0,72.7187,72.777,72.6937,72.727,24879.0
2015-06-11 11:15:00,87.32,87.39,87.32,87.38,26913.0,72.7187,72.777,72.7187,72.7687,26913.0
2015-06-11 11:20:00,87.38,87.51,87.0,87.35,92616.0,72.7687,72.8769,72.4522,72.7437,92616.0
2015-06-11 11:25:00,87.36,87.39,87.29,87.39,21889.0,72.752,72.777,72.6937,72.777,21889.0
2015-06-11 11:30:00,87.4,87.49,87.38,87.47,13909.0,72.7853,72.8603,72.7687,72.8436,13909.0
2015-06-11 11:35:00,87.47,87.56,87.47,87.52,27021.0,72.8436,72.9186,72.8436,72.8853,27021.0
2015-06-11 11:40:00,87.51,87.58,87.49,87.56,43445.0,72.8769,72.9352,72.8603,72.9186,43445.0
2015-06-11 11:45:00,87.54,87.58,87.52,87.53,23675.0,72.9019,72.9352,72.8853,72.8936,23675.0
2015-06-11 11:50:00,87.52,87.54,87.48,87.53,24818.0,72.8853,72.9019,72.8519,72.8936,24818.0
2015-06-11 11:55:00,87.53,87.55,87.46,87.5,26678.0,72.8936,72.9102,72.8353,72.8686,26678.0
2015-06-11 12:00:00,87.51,87.53,87.45,87.47,10237.0,72.8769,72.8936,72.827,72.8436,10237.0
2015-06-11 12:05:00,87.46,87.56,87.45,87.5,26048.0,72.8353,72.9186,72.827,72.8686,26048.0
2015-06-11 12:10:00,87.51,87.62,87.49,87.6,27510.0,72.8769,72.9685,72.8603,72.9519,27510.0
2015-06-11 12:15:00,87.61,87.65,87.56,87.65,25612.0,72.9602,72.9935,72.9186,72.9935,25612.0
2015-06-11 12:20:00,87.63,87.64,87.6,87.61,19048.0,72.9769,72.9852,72.9519,72.9602,19048.0
2015-06-11 12:25:00,87.61,87.67,87.6,87.67,19603.0,72.9602,73.0102,72.9519,73.0102,19603.0
2015-06-11 12:30:00,87.67,87.71,87.63,87.7,23529.0,73.0102,73.0435,72.9769,73.0352,23529.0
2015-06-11 12:35:00,87.69,87.72,87.65,87.7,20210.0,73.0268,73.0518,72.9935,73.0352,20210.0
2015-06-11 12:40:00,87.69,87.73,87.66,87.71,19288.0,73.0268,73.0601,73.0018,73.0435,19288.0
2015-06-11 12:45:00,87.72,87.74,87.67,87.71,23995.0,73.0518,73.0685,73.0102,73.0435,23995.0
2015-06-11 12:50:00,87.7,87.72,87.67,87.69,23049.0,73.0352,73.0518,73.0102,73.0268,23049.0
2015-06-11 12:55:00,87.68,87.71,87.65,87.71,21270.0,73.0185,73.0435,72.9935,73.0435,21270.0
2015-06-11 13:00:00,87.7,87.72,87.69,87.7,26068.0,73.0352,73.0518,73.0268,73.0352,26068.0
2015-06-11 13:05:00,87.71,87.71,87.63,87.68,16736.0,73.0435,73.0435,72.9769,73.0185,16736.0
2015-06-11 13:10:00,87.68,87.69,87.65,87.65,11074.0,73.0185,73.0268,72.9935,72.9935,11074.0
2015-06-11 13:15:00,87.66,87.68,87.64,87.66,17410.0,73.0018,73.0185,72.9852,73.0018,17410.0
2015-06-11 13:20:00,87.66,87.69,87.65,87.67,12650.0,73.0018,73.0268,72.9935,73.0102,12650.0
2015-06-11 13:25:00,87.68,87.74,87.68,87.7,33893.0,73.0185,73.0685,73.0185,73.0352,33893.0
2015-06-11 13:30:00,87.69,87.72,87.65,87.65,69324.0,73.0268,73.0518,72.9935,72.9935,69324.0
2015-06-11 13:35:00,87.65,87.67,87.62,87.66,35323.0,72.9935,73.0102,72.9685,73.0018,35323.0
2015-06-11 13:40:00,87.65,87.74,87.64,87.74,23185.0,72.9935,73.0685,72.9852,73.0685,23185.0
2015-06-11 13:45:00,87.73,87.85,87.73,87.85,32120.0,73.0601,73.1601,73.0601,73.1601,32120.0
2015-06-11 13:50:00,87.85,87.87,87.81,87.87,26694.0,73.1601,73.1767,73.1268,73.1767,26694.0
2015-06-11 13:55:00,87.86,87.94,87.84,87.91,24477.0,73.1684,73.235,73.1517,73.21,24477.0
2015-06-11 14:00:00,87.9,87.91,87.83,87.84,11000.0,73.2017,73.21,73.1434,73.1517,11000.0
2015-06-11 14:05:00,87.84,87.86,87.79,87.84,12227.0,73.1517,73.1684,73.1101,73.1517,12227.0
2015-06-11 14:10:00,87.85,87.88,87.79,87.79,12046.0,73.1601,73.1851,73.1101,73.1101,12046.0
2015-06-11 14:15:00,87.79,87.8,87.77,87.79,16208.0,73.1101,73.1184,73.0935,73.1101,16208.0
2015-06-11 14:20:00,87.79,87.83,87.78,87.81,58889.0,73.1101,73.1434,73.1018,73.1268,58889.0
2015-06-11 14:25:00,87.81,87.82,87.78,87.79,21107.0,73.1268,73.1351,73.1018,73.1101,21107.0
2015-06-11 14:30:00,87.78,87.8,87.75,87.77,17430.0,73.1018,73.1184,73.0768,73.0935,17430.0
2015-06-11 14:35:00,87.77,87.82,87.77,87.81,12152.0,73.0935,73.1351,73.0935,73.1268,12152.0
2015-06-11 14:40:00,87.81,87.82,87.76,87.79,20533.0,73.1268,73.1351,73.0851,73.1101,20533.0
2015-06-11 14:45:00,87.78,87.81,87.76,87.81,17561.0,73.1018,73.1268,73.0851,73.1268,17561.0
2015-06-11 14:50:00,87.8,87.8,87.66,87.7,25230.0,73.1184,73.1184,73.0018,73.0352,25230.0
2015-06-11 14:55:00,87.69,87.75,87.68,87.73,20519.0,73.0268,73.0768,73.0185,73.0601,20519.0
2015-06-11 15:00:00,87.73,87.74,87.7,87.7,22267.0,73.0601,73.0685,73.0352,73.0352,22267.0
2015-06-11 15:05:00,87.69,87.71,87.65,87.7,54445.0,73.0268,73.0435,72.9935,73.0352,54445.0
2015-06-11 15:10:00,87.7,87.73,87.67,87.72,25946.0,73.0352,73.0601,73.0102,73.0518,25946.0
2015-06-11 15:15:00,87.72,87.75,87.71,87.73,32280.0,73.0518,73.0768,73.0435,73.0601,32280.0
2015-06-11 15:20:00,87.73,87.74,87.72,87.73,28319.0,73.0601,73.0685,73.0518,73.0601,28319.0
2015-06-11 15:25:00,87.72,87.72,87.65,87.69,46673.0,73.0518,73.0518,72.9935,73.0268,46673.0
2015-06-11 15:30:00,87.68,87.69,87.61,87.65,51823.0,73.0185,73.0268,72.9602,72.9935,51823.0
2015-06-11 15:35:00,87.64,87.65,87.6,87.62,24955.0,72.9852,72.9935,72.9519,72.9685,24955.0
2015-06-11 15:40:00,87.61,87.62,87.57,87.59,56684.0,72.9602,72.9685,72.9269,72.9436,56684.0
2015-06-11 15:45:00,87.59,87.63,87.56,87.61,80131.0,72.9436,72.9769,72.9186,72.9602,80131.0
2015-06-11 15:50:00,87.62,87.63,87.61,87.63,99490.0,72.9685,72.9769,72.9602,72.9769,99490.0
2015-06-11 15:55:00,87.62,87.68,87.59,87.67,205113.0,72.9685,73.0185,72.9436,73.0102,205113.0
2015-06-12 09:30:00,87.47,87.78,87.42,87.55,67453.0,72.8436,73.1018,72.802,72.9102,67453.0
2015-06-12 09:35:00,87.59,87.59,87.25,87.34,33361.0,72.9436,72.9436,72.6604,72.7354,33361.0
2015-06-12 09:40:00,87.28,87.36,87.12,87.21,40320.0,72.6854,72.752,72.5521,72.6271,40320.0
2015-06-12 09:45:00,87.24,87.35,87.12,87.3,45343.0,72.6521,72.7437,72.5521,72.702,45343.0
2015-06-12 09:50:00,87.27,87.31,87.17,87.25,51041.0,72.6771,72.7104,72.5938,72.6604,51041.0
2015-06-12 09:55:00,87.25,87.29,87.16,87.26,52298.0,72.6604,72.6937,72.5855,72.6687,52298.0
2015-06-12 10:00:00,87.26,87.42,87.21,87.37,37907.0,72.6687,72.802,72.6271,72.7603,37907.0
2015-06-12 10:05:00,87.4,87.49,87.35,87.46,36879.0,72.7853,72.8603,72.7437,72.8353,36879.0
2015-06-12 10:10:00,87.46,87.52,87.39,87.5,85614.0,72.8353,72.8853,72.777,72.8686,85614.0
2015-06-12 10:15:00,87.51,87.54,87.44,87.49,37376.0,72.8769,72.9019,72.8186,72.8603,37376.0
2015-06-12 10:20:00,87.49,87.51,87.36,87.38,29950.0,72.8603,72.8769,72.752,72.7687,29950.0
2015-06-12 10:25:00,87.37,87.49,87.35,87.46,54688.0,72.7603,72.8603,72.7437,72.8353,54688.0
2015-06-12 10:30:00,87.45,87.47,87.31,87.36,43636.0,72.827,72.8436,72.7104,72.752,43636.0
2015-06-12 10:35:00,87.34,87.41,87.22,87.26,35759.0,72.7354,72.7937,72.6354,72.6687,35759.0
2015-06-12 10:40:00,87.26,87.26,87.16,87.16,14081.0,72.6687,72.6687,72.5855,72.5855,14081.0
2015-06-12 10:45:00,87.16,87.22,87.14,87.21,41989.0,72.5855,72.6354,72.5688,72.6271,41989.0
2015-06-12 10:50:00,87.22,87.26,87.18,87.21,18890.0,72.6354,72.6687,72.6021,72.6271,18890.0
2015-06-12 10:55:00,87.2,87.26,87.16,87.17,25932.0,72.6188,72.6687,72.5855,72.5938,25932.0
2015-06-12 11:00:00,87.17,87.27,87.15,87.27,41108.0,72.5938,72.6771,72.5771,72.6771,41108.0
2015-06-12 11:05:00,87.28,87.35,87.2,87.33,27526.0,72.6854,72.7437,72.6188,72.727,27526.0
2015-06-12 11:10:00,87.33,87.5,87.31,87.43,48106.0,72.727,72.8686,72.7104,72.8103,48106.0
2015-06-12 11:15:00,87.44,87.48,87.4,87.47,37807.0,72.8186,72.8519,72.7853,72.8436,37807.0
2015-06-12 11:20:00,87.47,87.53,87.46,87.53,20113.0,72.8436,72.8936,72.8353,72.8936,20113.0
2015-06-12 11:25:00,87.52,87.59,87.52,87.55,34442.0,72.8853,72.9436,72.8853,72.9102,34442.0
2015-06-12 11:30:00,87.56,87.56,87.48,87.52,32831.0,72.9186,72.9186,72.8519,72.8853,32831.0
2015-06-12 11:35:00,87.52,87.56,87.5,87.51,22849.0,72.8853,72.9186,72.8686,72.8769,22849.0
2015-06-12 11:40:00,87.5,87.51,87.42,87.46,26338.0,72.8686,72.8769,72.802,72.8353,26338.0
2015-06-12 11:45:00,87.45,87.45,87.38,87.41,25888.0,72.827,72.827,72.7687,72.7937,25888.0
2015-06-12 11:50:00,87.41,87.5,87.41,87.47,11155.0,72.7937,72.8686,72.7937,72.8436,11155.0
2015-06-12 11:55:00,87.46,87.46,87.39,87.41,13090.0,72.8353,72.8353,72.777,72.7937,13090.0
2015-06-12 12:00:00,87.42,87.43,87.38,87.39,14179.0,72.802,72.8103,72.7687,72.777,14179.0
2015-06-12 12:05:00,87.39,87.42,87.35,87.37,14670.0,72.777,72.802,72.7437,72.7603,14670.0
2015-06-12 12:10:00,87.36,87.42,87.34,87.4,8961.0,72.752,72.802,72.7354,72.7853,8961.0
2015-06-12 12:15:00,87.39,87.45,87.38,87.43,22212.0,72.777,72.827,72.7687,72.8103,22212.0
2015-06-12 12:20:00,87.42,87.48,87.41,87.46,9170.0,72.802,72.8519,72.7937,72.8353,9170.0
2015-06-12 12:25:00,87.47,87.49,87.45,87.49,13424.0,72.8436,72.8603,72.827,72.8603,13424.0
2015-06-12 12:30:00,87.49,87.49,87.4,87.41,13637.0,72.8603,72.8603,72.7853,72.7937,13637.0
2015-06-12 12:35:00,87.4,87.45,87.38,87.4,18763.0,72.7853,72.827,72.7687,72.7853,18763.0
2015-06-12 12:40:00,87.41,87.41,87.31,87.35,14700.0,72.7937,72.7937,72.7104,72.7437,14700.0
2015-06-12 12:45:00,87.34,87.42,87.34,87.41,10455.0,72.7354,72.802,72.7354,72.7937,10455.0
2015-06-12 12:50:00,87.41,87.42,87.34,87.37,12579.0,72.7937,72.802,72.7354,72.7603,12579.0
2015-06-12 12:55:00,87.37,87.37,87.32,87.34,27621.0,72.7603,72.7603,72.7187,72.7354,27621.0
2015-06-12 13:00:00,87.34,87.38,87.34,87.34,20697.0,72.7354,72.7687,72.7354,72.7354,20697.0
2015-06-12 13:05:00,87.33,87.33,87.3,87.3,13406.0,72.727,72.727,72.702,72.702,13406.0
2015-06-12 13:10:00,87.31,87.33,87.3,87.32,10617.0,72.7104,72.727,72.702,72.7187,10617.0
2015-06-12 13:15:00,87.31,87.4,87.31,87.39,21061.0,72.7104,72.7853,72.7104,72.777,21061.0
2015-06-12 13:20:00,87.39,87.44,87.39,87.43,10405.0,72.777,72.8186,72.777,72.8103,10405.0
2015-06-12 13:25:00,87.45,87.48,87.44,87.47,24036.0,72.827,72.8519,72.8186,72.8436,24036.0
2015-06-12 13:30:00,87.46,87.55,87.45,87.54,30894.0,72.8353,72.9102,72.827,72.9019,30894.0
2015-06-12 13:35:00,87.54,87.54,87.5,87.5,12556.0,72.9019,72.9019,72.8686,72.8686,12556.0
2015-06-12 13:40:00,87.5,87.5,87.44,87.45,14849.0,72.8686,72.8686,72.8186,72.827,14849.0
2015-06-12 13:45:00,87.45,87.47,87.42,87.47,27800.0,72.827,72.8436,72.802,72.8436,27800.0
2015-06-12 13:50:00,87.46,87.54,87.45,87.53,18495.0,72.8353,72.9019,72.827,72.8936,18495.0
2015-06-12 13:55:00,87.53,87.56,87.53,87.54,15780.0,72.8936,72.9186,72.8936,72.9019,15780.0
2015-06-12 14:00:00,87.55,87.6,87.53,87.55,29697.0,72.9102,72.9519,72.8936,72.9102,29697.0
2015-06-12 14:05:00,87.55,87.55,87.48,87.5,34481.0,72.9102,72.9102,72.8519,72.8686,34481.0
2015-06-12 14:10:00,87.5,87.52,87.47,87.51,43519.0,72.8686,72.8853,72.8436,72.8769,43519.0
2015-06-12 14:15:00,87.51,87.58,87.5,87.56,46824.0,72.8769,72.9352,72.8686,72.9186,46824.0
2015-06-12 14:20:00,87.55,87.55,87.49,87.49,12258.0,72.9102,72.9102,72.8603,72.8603,12258.0
2015-06-12 14:25:00,87.48,87.49,87.46,87.48,13178.0,72.8519,72.8603,72.8353,72.8519,13178.0
2015-06-12 14:30:00,87.47,87.48,87.34,87.34,23247.0,72.8436,72.8519,72.7354,72.7354,23247.0
2015-06-12 14:35:00,87.34,87.41,87.31,87.41,17911.0,72.7354,72.7937,72.7104,72.7937,17911.0
2015-06-12 14:40:00,87.4,87.48,87.4,87.48,17468.0,72.7853,72.8519,72.7853,72.8519,17468.0
2015-06-12 14:45:00,87.46,87.48,87.45,87.48,19955.0,72.8353,72.8519,72.827,72.8519,19955.0
2015-06-12 14:50:00,87.48,87.53,87.47,87.5,27076.0,72.8519,72.8936,72.8436,72.8686,27076.0
2015-06-12 14:55:00,87.5,87.5,87.41,87.48,34434.0,72.8686,72.8686,72.7937,72.8519,34434.0
2015-06-12 15:00:00,87.48,87.5,87.43,87.49,44101.0,72.8519,72.8686,72.8103,72.8603,44101.0
2015-06-12 15:05:00,87.49,87.49,87.43,87.49,19573.0,72.8603,72.8603,72.8103,72.8603,19573.0
2015-06-12 15:10:00,87.5,87.53,87.47,87.48,20557.0,72.8686,72.8936,72.8436,72.8519,20557.0
2015-06-12 15:15:00,87.48,87.54,87.48,87.53,25289.0,72.8519,72.9019,72.8519,72.8936,25289.0
2015-06-12 15:20:00,87.53,87.62,87.52,87.61,22907.0,72.8936,72.9685,72.8853,72.9602,22907.0
2015-06-12 15:25:00,87.6,87.65,87.58,87.63,24768.0,72.9519,72.9935,72.9352,72.9769,24768.0
2015-06-12 15:30:00,87.64,87.68,87.62,87.65,37124.0,72.9852,73.0185,72.9685,72.9935,37124.0
2015-06-12 15:35:00,87.65,87.66,87.58,87.59,28721.0,72.9935,73.0018,72.9352,72.9436,28721.0
2015-06-12 15:40:00,87.58,87.62,87.56,87.62,29058.0,72.9352,72.9685,72.9186,72.9685,29058.0
2015-06-12 15:45:00,87.61,87.64,87.57,87.62,54688.0,72.9602,72.9852,72.9269,72.9685,54688.0
2015-06-12 15:50:00,87.61,87.62,87.58,87.59,52268.0,72.9602,72.9685,72.9352,72.9436,52268.0
2015-06-12 15:55:00,87.58,87.65,87.56,87.57,111111.0,72.9352,72.9935,72.9186,72.9269,111111.0
2015-06-15 09:30:00,86.78,87.1,86.78,87.03,129205.0,72.269,72.5355,72.269,72.4772,129205.0
2015-06-15 09:35:00,87.03,87.45,87.0,87.41,51272.0,72.4772,72.827,72.4522,72.7937,51272.0
2015-06-15 09:40:00,87.47,87.5,87.22,87.22,30405.0,72.8436,72.8686,72.6354,72.6354,30405.0
2015-06-15 09:45:00,87.22,87.34,87.15,87.28,32823.0,72.6354,72.7354,72.5771,72.6854,32823.0
2015-06-15 09:50:00,87.28,87.3,87.14,87.18,44005.0,72.6854,72.702,72.5688,72.6021,44005.0
2015-06-15 09:55:00,87.21,87.5,87.19,87.44,57680.0,72.6271,72.8686,72.6104,72.8186,57680.0
2015-06-15 10:00:00,87.44,87.56,87.41,87.53,54044.0,72.8186,72.9186,72.7937,72.8936,54044.0
2015-06-15 10:05:00,87.53,87.54,87.25,87.32,49198.0,72.8936,72.9019,72.6604,72.7187,49198.0
2015-06-15 10:10:00,87.3,87.43,87.23,87.4,43407.0,72.702,72.8103,72.6438,72.7853,43407.0
2015-06-15 10:15:00,87.41,87.43,87.25,87.25,35213.0,72.7937,72.8103,72.6604,72.6604,35213.0
2015-06-15 10:20:00,87.26,87.43,87.26,87.37,63502.0,72.6687,72.8103,72.6687,72.7603,63502.0
2015-06-15 10:25:00,87.34,87.35,87.25,87.26,66675.0,72.7354,72.7437,72.6604,72.6687,66675.0
2015-06-15 10:30:00,87.26,87.29,87.25,87.28,79194.0,72.6687,72.6937,72.6604,72.6854,79194.0
2015-06-15 10:35:00,87.27,87.37,87.25,87.28,35549.0,72.6771,72.7603,72.6604,72.6854,35549.0
2015-06-15 10:40:00,87.28,87.3,87.23,87.27,53986.0,72.6854,72.702,72.6438,72.6771,53986.0
2015-06-15 10:45:00,87.25,87.32,87.25,87.25,35278.0,72.6604,72.7187,72.6604,72.6604,35278.0
2015-06-15 10:50:00,87.25,87.28,87.25,87.25,48672.0,72.6604,72.6854,72.6604,72.6604,48672.0
2015-06-15 10:55:00,87.26,87.28,87.25,87.28,24950.0,72.6687,72.6854,72.6604,72.6854,24950.0
2015-06-15 11:00:00,87.28,87.48,87.28,87.35,33873.0,72.6854,72.8519,72.6854,72.7437,33873.0
2015-06-15 11:05:00,87.33,87.34,87.28,87.3,23259.0,72.727,72.7354,72.6854,72.702,23259.0
2015-06-15 11:10:00,87.3,87.4,87.3,87.32,39815.0,72.702,72.7853,72.702,72.7187,39815.0
2015-06-15 11:15:00,87.32,87.36,87.32,87.32,14756.0,72.7187,72.752,72.7187,72.7187,14756.0
2015-06-15 11:20:00,87.32,87.33,87.19,87.24,42555.0,72.7187,72.727,72.6104,72.6521,42555.0
2015-06-15 11:25:00,87.24,87.28,87.21,87.21,43503.0,72.6521,72.6854,72.6271,72.6271,43503.0
2015-06-15 11:30:00,87.22,87.38,87.22,87.37,25878.0,72.6354,72.7687,72.6354,72.7603,25878.0
2015-06-15 11:35:00,87.37,87.51,87.36,87.51,29299.0,72.7603,72.8769,72.752,72.8769,29299.0
2015-06-15 11:40:00,87.48,87.51,87.46,87.47,23488.0,72.8519,72.8769,72.8353,72.8436,23488.0
2015-06-15 11:45:00,87.47,87.57,87.44,87.57,19166.0,72.8436,72.9269,72.8186,72.9269,19166.0
2015-06-15 11:50:00,87.57,87.59,87.51,87.52,12709.0,72.9269,72.9436,72.8769,72.8853,12709.0
2015-06-15 11:55:00,87.53,87.53,87.39,87.4,19574.0,72.8936,72.8936,72.777,72.7853,19574.0
2015-06-15 12:00:00,87.41,87.41,87.32,87.37,16879.0,72.7937,72.7937,72.7187,72.7603,16879.0
2015-06-15 12:05:00,87.36,87.39,87.34,87.36,16459.0,72.752,72.777,72.7354,72.752,16459.0
2015-06-15 12:10:00,87.36,87.43,87.33,87.4,20981.0,72.752,72.8103,72.727,72.7853,20981.0
2015-06-15 12:15:00,87.41,87.49,87.41,87.48,18731.0,72.7937,72.8603,72.7937,72.8519,18731.0
2015-06-15 12:20:00,87.49,87.5,87.45,87.47,22118.0,72.8603,72.8686,72.827,72.8436,22118.0
2015-06-15 12:25:00,87.48,87.48,87.39,87.4,11670.0,72.8519,72.8519,72.777,72.7853,11670.0
2015-06-15 12:30:00,87.41,87.43,87.38,87.42,7156.0,72.7937,72.8103,72.7687,72.802,7156.0
2015-06-15 12:35:00,87.41,87.41,87.36,87.37,11786.0,72.7937,72.7937,72.752,72.7603,11786.0
2015-06-15 12:40:00,87.37,87.37,87.32,87.35,9278.0,72.7603,72.7603,72.7187,72.7437,9278.0
2015-06-15 12:45:00,87.34,87.49,87.33,87.49,19997.0,72.7354,72.8603,72.727,72.8603,19997.0
2015-06-15 12:50:00,87.5,87.54,87.49,87.52,12758.0,72.8686,72.9019,72.8603,72.8853,12758.0
2015-06-15 12:55:00,87.55,87.55,87.47,87.48,13580.0,72.9102,72.9102,72.8436,72.8519,13580.0
2015-06-15 13:00:00,87.49,87.49,87.44,87.45,15231.0,72.8603,72.8603,72.8186,72.827,15231.0
2015-06-15 13:05:00,87.45,87.46,87.43,87.44,11103.0,72.827,72.8353,72.8103,72.8186,11103.0
2015-06-15 13:10:00,87.44,87.45,87.41,87.44,12138.0,72.8186,72.827,72.7937,72.8186,12138.0
2015-06-15 13:15:00,87.45,87.48,87.43,87.44,8883.0,72.827,72.8519,72.8103,72.8186,8883.0
2015-06-15 13:20:00,87.44,87.46,87.41,87.41,8738.0,72.8186,72.8353,72.7937,72.7937,8738.0
2015-06-15 13:25:00,87.41,87.43,87.39,87.4,17036.0,72.7937,72.8103,72.777,72.7853,17036.0
2015-06-15 13:30:00,87.4,87.4,87.36,87.39,10196.0,72.7853,72.7853,72.752,72.777,10196.0
2015-06-15 13:35:00,87.39,87.4,87.35,87.35,9524.0,72.777,72.7853,72.7437,72.7437,9524.0
2015-06-15 13:40:00,87.34,87.36,87.3,87.34,14737.0,72.7354,72.752,72.702,72.7354,14737.0
2015-06-15 13:45:00,87.33,87.36,87.32,87.35,11145.0,72.727,72.752,72.7187,72.7437,11145.0
2015-06-15 13:50:00,87.35,87.59,87.3,87.35,64484.0,72.7437,72.9436,72.702,72.7437,64484.0
2015-06-15 13:55:00,87.37,87.37,87.3,87.34,8669.0,72.7603,72.7603,72.702,72.7354,8669.0
2015-06-15 14:00:00,87.35,87.38,87.29,87.36,26897.0,72.7437,72.7687,72.6937,72.752,26897.0
2015-06-15 14:05:00,87.36,87.38,87.31,87.32,11111.0,72.752,72.7687,72.7104,72.7187,11111.0
2015-06-15 14:10:00,87.31,87.38,87.3,87.34,23043.0,72.7104,72.7687,72.702,72.7354,23043.0
2015-06-15 14:15:00,87.35,87.41,87.35,87.37,9212.0,72.7437,72.7937,72.7437,72.7603,9212.0
2015-06-15 14:20:00,87.38,87.38,87.33,87.33,11709.0,72.7687,72.7687,72.727,72.727,11709.0
2015-06-15 14:25:00,87.33,87.35,87.3,87.34,18492.0,72.727,72.7437,72.702,72.7354,18492.0
2015-06-15 14:30:00,87.34,87.34,87.29,87.31,20753.0,72.7354,72.7354,72.6937,72.7104,20753.0
2015-06-15 14:35:00,87.31,87.37,87.3,87.35,15774.0,72.7104,72.7603,72.702,72.7437,15774.0
2015-06-15 14:40:00,87.35,87.36,87.3,87.34,11086.0,72.7437,72.752,72.702,72.7354,11086.0
2015-06-15 14:45:00,87.33,87.37,87.33,87.35,15753.0,72.727,72.7603,72.727,72.7437,15753.0
2015-06-15 14:50:00,87.35,87.36,87.25,87.26,40038.0,72.7437,72.752,72.6604,72.6687,40038.0
2015-06-15 14:55:00,87.26,87.27,87.24,87.27,26669.0,72.6687,72.6771,72.6521,72.6771,26669.0
2015-06-15 15:00:00,87.26,87.28,87.24,87.25,25432.0,72.6687,72.6854,72.6521,72.6604,25432.0
2015-06-15 15:05:00,87.25,87.28,87.24,87.28,28920.0,72.6604,72.6854,72.6521,72.6854,28920.0
2015-06-15 15:10:00,87.27,87.29,87.25,87.28,25310.0,72.6771,72.6937,72.6604,72.6854,25310.0
2015-06-15 15:15:00,87.28,87.29,87.25,87.28,20910.0,72.6854,72.6937,72.6604,72.6854,20910.0
2015-06-15 15:20:00,87.27,87.32,87.27,87.27,23462.0,72.6771,72.7187,72.6771,72.6771,23462.0
2015-06-15 15:25:00,87.27,87.35,87.27,87.34,43365.0,72.6771,72.7437,72.6771,72.7354,43365.0
2015-06-15 15:30:00,87.34,87.37,87.33,87.37,34025.0,72.7354,72.7603,72.727,72.7603,34025.0
2015-06-15 15:35:00,87.38,87.38,87.33,87.37,34743.0,72.7687,72.7687,72.727,72.7603,34743.0
2015-06-15 15:40:00,87.38,87.45,87.36,87.4,47696.0,72.7687,72.827,72.752,72.7853,47696.0
2015-06-15 15:45:00,87.39,87.45,87.36,87.41,70402.0,72.777,72.827,72.752,72.7937,70402.0
2015-06-15 15:50:00,87.4,87.47,87.4,87.46,72095.0,72.7853,72.8436,72.7853,72.8353,72095.0
2015-06-15 15:55:00,87.45,87.5,87.38,87.49,148253.0,72.827,72.8686,72.7687,72.8603,148253.0
2015-06-16 09:30:00,87.37,87.7,87.18,87.7,41543.0,72.7603,73.0352,72.6021,73.0352,41543.0
2015-06-16 09:35:00,87.69,87.93,87.63,87.8,22853.0,73.0268,73.2267,72.9769,73.1184,22853.0
2015-06-16 09:40:00,87.83,87.83,87.57,87.75,21761.0,73.1434,73.1434,72.9269,73.0768,21761.0
2015-06-16 09:45:00,87.75,87.84,87.73,87.79,35319.0,73.0768,73.1517,73.0601,73.1101,35319.0
2015-06-16 09:50:00,87.79,87.93,87.79,87.86,33256.0,73.1101,73.2267,73.1101,73.1684,33256.0
2015-06-16 09:55:00,87.87,87.99,87.85,87.87,25143.0,73.1767,73.2767,73.1601,73.1767,25143.0
2015-06-16 10:00:00,87.87,87.94,87.84,87.89,19999.0,73.1767,73.235,73.1517,73.1934,19999.0
2015-06-16 10:05:00,87.86,87.91,87.78,87.79,26188.0,73.1684,73.21,73.1018,73.1101,26188.0
2015-06-16 10:10:00,87.79,87.81,87.68,87.7,38206.0,73.1101,73.1268,73.0185,73.0352,38206.0
2015-06-16 10:15:00,87.69,87.78,87.67,87.7,44347.0,73.0268,73.1018,73.0102,73.0352,44347.0
2015-06-16 10:20:00,87.68,87.75,87.65,87.72,21458.0,73.0185,73.0768,72.9935,73.0518,21458.0
2015-06-16 10:25:00,87.71,87.76,87.71,87.72,22547.0,73.0435,73.0851,73.0435,73.0518,22547.0
2015-06-16 10:30:00,87.73,87.79,87.66,87.7,28786.0,73.0601,73.1101,73.0018,73.0352,28786.0
2015-06-16 10:35:00,87.7,87.78,87.69,87.71,22538.0,73.0352,73.1018,73.0268,73.0435,22538.0
2015-06-16 10:40:00,87.71,87.82,87.7,87.79,19888.0,73.0435,73.1351,73.0352,73.1101,19888.0
2015-06-16 10:45:00,87.79,87.8,87.73,87.77,22550.0,73.1101,73.1184,73.0601,73.0935,22550.0
2015-06-16 10:50:00,87.76,87.76,87.67,87.71,34594.0,73.0851,73.0851,73.0102,73.0435,34594.0
2015-06-16 10:55:00,87.72,87.77,87.64,87.75,39705.0,73.0518,73.0935,72.9852,73.0768,39705.0
2015-06-16 11:00:00,87.75,87.8,87.72,87.78,31076.0,73.0768,73.1184,73.0518,73.1018,31076.0
2015-06-16 11:05:00,87.78,87.78,87.72,87.76,8415.0,73.1018,73.1018,73.0518,73.0851,8415.0
2015-06-16 11:10:00,87.76,87.87,87.75,87.84,18893.0,73.0851,73.1767,73.0768,73.1517,18893.0
2015-06-16 11:15:00,87.85,87.86,87.77,87.82,52269.0,73.1601,73.1684,73.0935,73.1351,52269.0
2015-06-16 11:20:00,87.84,87.85,87.79,87.82,18575.0,73.1517,73.1601,73.1101,73.1351,18575.0
2015-06-16 11:25:00,87.81,87.87,87.81,87.83,17821.0,73.1268,73.1767,73.1268,73.1434,17821.0
2015-06-16 11:30:00,87.83,87.88,87.83,87.88,14095.0,73.1434,73.1851,73.1434,73.1851,14095.0
2015-06-16 11:35:00,87.89,87.91,87.85,87.89,18317.0,73.1934,73.21,73.1601,73.1934,18317.0
2015-06-16 11:40:00,87.88,87.93,87.87,87.93,20506.0,73.1851,73.2267,73.1767,73.2267,20506.0
2015-06-16 11:45:00,87.93,87.95,87.9,87.94,24199.0,73.2267,73.2434,73.2017,73.235,24199.0
2015-06-16 11:50:00,87.95,87.96,87.84,87.86,13754.0,73.2434,73.2517,73.1517,73.1684,13754.0
2015-06-16 11:55:00,87.86,87.88,87.83,87.87,15710.0,73.1684,73.1851,73.1434,73.1767,15710.0
2015-06-16 12:00:00,87.87,87.87,87.82,87.84,10500.0,73.1767,73.1767,73.1351,73.1517,10500.0
2015-06-16 12:05:00,87.84,87.84,87.77,87.77,17616.0,73.1517,73.1517,73.0935,73.0935,17616.0
2015-06-16 12:10:00,87.76,87.8,87.75,87.8,17943.0,73.0851,73.1184,73.0768,73.1184,17943.0
2015-06-16 12:15:00,87.8,87.82,87.79,87.81,10144.0,73.1184,73.1351,73.1101,73.1268,10144.0
2015-06-16 12:20:00,87.81,87.82,87.76,87.76,12658.0,73.1268,73.1351,73.0851,73.0851,12658.0
2015-06-16 12:25:00,87.77,87.78,87.73,87.73,12992.0,73.0935,73.1018,73.0601,73.0601,12992.0
2015-06-16 12:30:00,87.73,87.8,87.72,87.78,16517.0,73.0601,73.1184,73.0518,73.1018,16517.0
2015-06-16 12:35:00,87.78,87.83,87.77,87.78,16345.0,73.1018,73.1434,73.0935,73.1018,16345.0
2015-06-16 12:40:00,87.77,87.81,87.77,87.79,10181.0,73.0935,73.1268,73.0935,73.1101,10181.0
2015-06-16 12:45:00,87.78,87.84,87.77,87.79,12609.0,73.1018,73.1517,73.0935,73.1101,12609.0
2015-06-16 12:50:00,87.8,87.86,87.79,87.8,15797.0,73.1184,73.1684,73.1101,73.1184,15797.0
2015-06-16 12:55:00,87.8,87.83,87.8,87.83,15692.0,73.1184,73.1434,73.1184,73.1434,15692.0
2015-06-16 13:00:00,87.84,87.88,87.83,87.88,12040.0,73.1517,73.1851,73.1434,73.1851,12040.0
2015-06-16 13:05:00,87.86,87.88,87.84,87.86,11715.0,73.1684,73.1851,73.1517,73.1684,11715.0
2015-06-16 13:10:00,87.86,87.87,87.8,87.83,13987.0,73.1684,73.1767,73.1184,73.1434,13987.0
2015-06-16 13:15:00,87.83,87.86,87.8,87.8,15386.0,73.1434,73.1684,73.1184,73.1184,15386.0
2015-06-16 13:20:00,87.8,87.83,87.78,87.79,10886.0,73.1184,73.1434,73.1018,73.1101,10886.0
2015-06-16 13:25:00,87.8,87.88,87.79,87.88,13032.0,73.1184,73.1851,73.1101,73.1851,13032.0
2015-06-16 13:30:00,87.89,87.93,87.88,87.9,15245.0,73.1934,73.2267,73.1851,73.2017,15245.0
2015-06-16 13:35:00,87.9,87.94,87.89,87.94,13758.0,73.2017,73.235,73.1934,73.235,13758.0
2015-06-16 13:40:00,87.93,87.98,87.88,87.89,25806.0,73.2267,73.2683,73.1851,73.1934,25806.0
2015-06-16 13:45:00,87.89,87.92,87.87,87.92,11946.0,73.1934,73.2184,73.1767,73.2184,11946.0
2015-06-16 13:50:00,87.92,87.96,87.89,87.94,16138.0,73.2184,73.2517,73.1934,73.235,16138.0
2015-06-16 13:55:00,87.94,87.97,87.92,87.96,14224.0,73.235,73.26,73.2184,73.2517,14224.0
2015-06-16 14:00:00,87.96,88.02,87.94,88.02,19848.0,73.2517,73.3017,73.235,73.3017,19848.0
2015-06-16 14:05:00,88.03,88.07,87.99,88.06,85728.0,73.31,73.3433,73.2767,73.335,85728.0
2015-06-16 14:10:00,88.07,88.1,88.06,88.07,15185.0,73.3433,73.3683,73.335,73.3433,15185.0
2015-06-16 14:15:00,88.08,88.1,88.06,88.09,12325.0,73.3516,73.3683,73.335,73.3599,12325.0
2015-06-16 14:20:00,88.09,88.12,88.07,88.09,12728.0,73.3599,73.3849,73.3433,73.3599,12728.0
2015-06-16 14:25:00,88.09,88.11,88.04,88.05,19986.0,73.3599,73.3766,73.3183,73.3266,19986.0
2015-06-16 14:30:00,88.05,88.07,88.01,88.06,15874.0,73.3266,73.3433,73.2933,73.335,15874.0
2015-06-16 14:35:00,88.06,88.06,87.99,88.0,13975.0,73.335,73.335,73.2767,73.285,13975.0
2015-06-16 14:40:00,88.01,88.01,87.92,87.92,14679.0,73.2933,73.2933,73.2184,73.2184,14679.0
2015-06-16 14:45:00,87.93,87.97,87.92,87.94,18358.0,73.2267,73.26,73.2184,73.235,18358.0
2015-06-16 14:50:00,87.95,87.96,87.91,87.92,30901.0,73.2434,73.2517,73.21,73.2184,30901.0
2015-06-16 14:55:00,87.92,87.92,87.85,87.88,33102.0,73.2184,73.2184,73.1601,73.1851,33102.0
2015-06-16 15:00:00,87.88,87.94,87.87,87.93,33544.0,73.1851,73.235,73.1767,73.2267,33544.0
2015-06-16 15:05:00,87.92,88.03,87.92,87.99,75215.0,73.2184,73.31,73.2184,73.2767,75215.0
2015-06-16 15:10:00,87.99,88.05,87.97,87.97,17454.0,73.2767,73.3266,73.26,73.26,17454.0
2015-06-16 15:15:00,87.97,88.01,87.97,87.98,27141.0,73.26,73.2933,73.26,73.2683,27141.0
2015-06-16 15:20:00,87.98,88.04,87.96,88.0,37448.0,73.2683,73.3183,73.2517,73.285,37448.0
2015-06-16 15:25:00,88.01,88.04,88.0,88.03,19792.0,73.2933,73.3183,73.285,73.31,19792.0
2015-06-16 15:30:00,88.03,88.04,87.99,88.0,40488.0,73.31,73.3183,73.2767,73.285,40488.0
2015-06-16 15:35:00,88.0,88.03,87.99,88.02,29073.0,73.285,73.31,73.2767,73.3017,29073.0
2015-06-16 15:40:00,88.01,88.03,87.98,87.99,55648.0,73.2933,73.31,73.2683,73.2767,55648.0
2015-06-16 15:45:00,87.99,88.1,87.97,88.0,94497.0,73.2767,73.3683,73.26,73.285,94497.0
2015-06-16 15:50:00,88.01,88.08,88.01,88.05,63080.0,73.2933,73.3516,73.2933,73.3266,63080.0
2015-06-16 15:55:00,88.04,88.08,88.02,88.07,91027.0,73.3183,73.3516,73.3017,73.3433,91027.0
2015-06-17 09:30:00,88.49,88.49,88.24,88.35,57433.0,73.6931,73.6931,73.4849,73.5765,57433.0
2015-06-17 09:35:00,88.37,88.48,88.23,88.26,31118.0,73.5931,73.6847,73.4765,73.5015,31118.0
2015-06-17 09:40:00,88.26,88.28,88.13,88.16,43663.0,73.5015,73.5182,73.3933,73.4182,43663.0
2015-06-17 09:45:00,88.16,88.21,88.01,88.18,22960.0,73.4182,73.4599,73.2933,73.4349,22960.0
2015-06-17 09:50:00,88.22,88.23,88.12,88.15,20716.0,73.4682,73.4765,73.3849,73.4099,20716.0
2015-06-17 09:55:00,88.16,88.17,88.08,88.12,62225.0,73.4182,73.4266,73.3516,73.3849,62225.0
2015-06-17 10:00:00,88.12,88.16,88.07,88.12,39430.0,73.3849,73.4182,73.3433,73.3849,39430.0
2015-06-17 10:05:00,88.12,88.12,88.01,88.06,22128.0,73.3849,73.3849,73.2933,73.335,22128.0
2015-06-17 10:10:00,88.05,88.07,88.0,88.01,22272.0,73.3266,73.3433,73.285,73.2933,22272.0
2015-06-17 10:15:00,88.01,88.04,87.93,88.03,48237.0,73.2933,73.3183,73.2267,73.31,48237.0
2015-06-17 10:20:00,88.03,88.04,87.95,88.0,50970.0,73.31,73.3183,73.2434,73.285,50970.0
2015-06-17 10:25:00,87.99,88.05,87.98,88.01,23980.0,73.2767,73.3266,73.2683,73.2933,23980.0
2015-06-17 10:30:00,88.01,88.07,88.0,88.03,24924.0,73.2933,73.3433,73.285,73.31,24924.0
2015-06-17 10:35:00,88.04,88.1,88.04,88.06,12508.0,73.3183,73.3683,73.3183,73.335,12508.0
2015-06-17 10:40:00,88.06,88.08,88.0,88.02,15368.0,73.335,73.3516,73.285,73.3017,15368.0
2015-06-17 10:45:00,88.03,88.07,87.97,88.07,20368.0,73.31,73.3433,73.26,73.3433,20368.0
2015-06-17 10:50:00,88.09,88.14,88.03,88.08,18330.0,73.3599,73.4016,73.31,73.3516,18330.0
2015-06-17 10:55:00,88.07,88.1,88.06,88.08,20177.0,73.3433,73.3683,73.335,73.3516,20177.0
2015-06-17 11:00:00,88.08,88.1,88.03,88.05,17297.0,73.3516,73.3683,73.31,73.3266,17297.0
2015-06-17 11:05:00,88.05,88.07,88.02,88.03,9651.0,73.3266,73.3433,73.3017,73.31,9651.0
2015-06-17 11:10:00,88.03,88.08,88.0,88.05,13553.0,73.31,73.3516,73.285,73.3266,13553.0
2015-06-17 11:15:00,88.06,88.07,88.02,88.06,7868.0,73.335,73.3433,73.3017,73.335,7868.0
2015-06-17 11:20:00,88.05,88.08,88.01,88.08,7781.0,73.3266,73.3516,73.2933,73.3516,7781.0
2015-06-17 11:25:00,88.07,88.07,87.97,88.0,18765.0,73.3433,73.3433,73.26,73.285,18765.0
2015-06-17 11:30:00,87.98,88.04,87.97,88.03,34732.0,73.2683,73.3183,73.26,73.31,34732.0
2015-06-17 11:35:00,88.04,88.09,88.03,88.08,28671.0,73.3183,73.3599,73.31,73.3516,28671.0
2015-06-17 11:40:00,88.08,88.1,88.05,88.06,25726.0,73.3516,73.3683,73.3266,73.335,25726.0
2015-06-17 11:45:00,88.06,88.15,88.04,88.13,19201.0,73.335,73.4099,73.3183,73.3933,19201.0
2015-06-17 11:50:00,88.13,88.18,88.1,88.18,25135.0,73.3933,73.4349,73.3683,73.4349,25135.0
2015-06-17 11:55:00,88.17,88.2,88.15,88.19,9287.0,73.4266,73.4516,73.4099,73.4432,9287.0
2015-06-17 12:00:00,88.18,88.23,88.11,88.17,23485.0,73.4349,73.4765,73.3766,73.4266,23485.0
2015-06-17 12:05:00,88.17,88.19,88.07,88.13,13834.0,73.4266,73.4432,73.3433,73.3933,13834.0
2015-06-17 12:10:00,88.13,88.13,88.1,88.1,14080.0,73.3933,73.3933,73.3683,73.3683,14080.0
2015-06-17 12:15:00,88.1,88.11,88.04,88.09,32338.0,73.3683,73.3766,73.3183,73.3599,32338.0
2015-06-17 12:20:00,88.08,88.12,88.06,88.08,19504.0,73.3516,73.3849,73.335,73.3516,19504.0
2015-06-17 12:25:00,88.08,88.11,88.06,88.1,13093.0,73.3516,73.3766,73.335,73.3683,13093.0
2015-06-17 12:30:00,88.09,88.15,88.07,88.14,21116.0,73.3599,73.4099,73.3433,73.4016,21116.0
2015-06-17 12:35:00,88.13,88.16,88.09,88.1,11380.0,73.3933,73.4182,73.3599,73.3683,11380.0
2015-06-17 12:40:00,88.09,88.14,87.99,88.0,31843.0,73.3599,73.4016,73.2767,73.285,31843.0
2015-06-17 12:45:00,88.01,88.1,88.01,88.07,19447.0,73.2933,73.3683,73.2933,73.3433,19447.0
2015-06-17 12:50:00,88.06,88.07,87.99,88.03,21034.0,73.335,73.3433,73.2767,73.31,21034.0
2015-06-17 12:55:00,88.03,88.07,87.99,88.06,17038.0,73.31,73.3433,73.2767,73.335,17038.0
2015-06-17 13:00:00,88.06,88.07,88.0,88.03,10996.0,73.335,73.3433,73.285,73.31,10996.0
2015-06-17 13:05:00,88.02,88.06,88.0,88.05,12016.0,73.3017,73.335,73.285,73.3266,12016.0
2015-06-17 13:10:00,88.05,88.09,88.02,88.07,9860.0,73.3266,73.3599,73.3017,73.3433,9860.0
2015-06-17 13:15:00,88.06,88.08,88.05,88.07,12524.0,73.335,73.3516,73.3266,73.3433,12524.0
2015-06-17 13:20:00,88.08,88.11,88.05,88.08,16040.0,73.3516,73.3766,73.3266,73.3516,16040.0
2015-06-17 13:25:00,88.07,88.09,88.05,88.06,14543.0,73.3433,73.3599,73.3266,73.335,14543.0
2015-06-17 13:30:00,88.06,88.1,88.05,88.08,13205.0,73.335,73.3683,73.3266,73.3516,13205.0
2015-06-17 13:35:00,88.08,88.1,88.07,88.08,14521.0,73.3516,73.3683,73.3433,73.3516,14521.0
2015-06-17 13:40:00,88.09,88.11,88.06,88.08,24467.0,73.3599,73.3766,73.335,73.3516,24467.0
2015-06-17 13:45:00,88.09,88.09,88.04,88.06,24757.0,73.3599,73.3599,73.3183,73.335,24757.0
2015-06-17 13:50:00,88.06,88.11,88.06,88.1,22870.0,73.335,73.3766,73.335,73.3683,22870.0
2015-06-17 13:55:00,88.12,88.2,88.09,88.11,41653.0,73.3849,73.4516,73.3599,73.3766,41653.0
2015-06-17 14:00:00,88.11,88.44,88.0,88.35,133087.0,73.3766,73.6514,73.285,73.5765,133087.0
2015-06-17 14:05:00,88.31,88.36,88.18,88.28,21722.0,73.5432,73.5848,73.4349,73.5182,21722.0
2015-06-17 14:10:00,88.26,88.3,88.11,88.12,30667.0,73.5015,73.5348,73.3766,73.3849,30667.0
2015-06-17 14:15:00,88.13,88.17,88.0,88.03,34972.0,73.3933,73.4266,73.285,73.31,34972.0
2015-06-17 14:20:00,88.04,88.05,87.88,87.92,43665.0,73.3183,73.3266,73.1851,73.2184,43665.0
2015-06-17 14:25:00,87.91,88.03,87.91,88.0,25110.0,73.21,73.31,73.21,73.285,25110.0
2015-06-17 14:30:00,87.99,88.17,87.95,88.12,81162.0,73.2767,73.4266,73.2434,73.3849,81162.0
2015-06-17 14:35:00,88.1,88.14,88.05,88.13,39155.0,73.3683,73.4016,73.3266,73.3933,39155.0
2015-06-17 14:40:00,88.14,88.36,88.12,88.29,67524.0,73.4016,73.5848,73.3849,73.5265,67524.0
2015-06-17 14:45:00,88.3,88.39,88.27,88.29,35862.0,73.5348,73.6098,73.5098,73.5265,35862.0
2015-06-17 14:50:00,88.29,88.3,88.24,88.28,18464.0,73.5265,73.5348,73.4849,73.5182,18464.0
2015-06-17 14:55:00,88.29,88.3,88.09,88.13,24442.0,73.5265,73.5348,73.3599,73.3933,24442.0
2015-06-17 15:00:00,88.13,88.18,88.0,88.02,34743.0,73.3933,73.4349,73.285,73.3017,34743.0
2015-06-17 15:05:00,88.02,88.03,87.92,87.92,41304.0,73.3017,73.31,73.2184,73.2184,41304.0
2015-06-17 15:10:00,87.93,88.01,87.91,87.96,59637.0,73.2267,73.2933,73.21,73.2517,59637.0
2015-06-17 15:15:00,87.97,88.15,87.96,88.07,37586.0,73.26,73.4099,73.2517,73.3433,37586.0
2015-06-17 15:20:00,88.08,88.1,88.04,88.06,47777.0,73.3516,73.3683,73.3183,73.335,47777.0
2015-06-17 15:25:00,88.06,88.08,88.0,88.01,35701.0,73.335,73.3516,73.285,73.2933,35701.0
2015-06-17 15:30:00,88.01,88.04,87.92,87.96,68873.0,73.2933,73.3183,73.2184,73.2517,68873.0
2015-06-17 15:35:00,87.97,87.97,87.87,87.87,63249.0,73.26,73.26,73.1767,73.1767,63249.0
2015-06-17 15:40:00,87.88,87.88,87.76,87.8,86026.0,73.1851,73.1851,73.0851,73.1184,86026.0
2015-06-17 15:45:00,87.8,87.81,87.71,87.75,71645.0,73.1184,73.1268,73.0435,73.0768,71645.0
2015-06-17 15:50:00,87.74,87.84,87.74,87.83,53244.0,73.0685,73.1517,73.0685,73.1434,53244.0
2015-06-17 15:55:00,87.84,87.88,87.78,87.83,84745.0,73.1517,73.1851,73.1018,73.1434,84745.0
2015-06-18 09:30:00,88.16,88.34,87.98,88.05,57156.0,73.4182,73.5681,73.2683,73.3266,57156.0
2015-06-18 09:35:00,88.13,88.14,87.8,87.81,32087.0,73.3933,73.4016,73.1184,73.1268,32087.0
2015-06-18 09:40:00,87.83,87.86,87.71,87.72,46544.0,73.1434,73.1684,73.0435,73.0518,46544.0
2015-06-18 09:45:00,87.72,88.04,87.72,88.0,82357.0,73.0518,73.3183,73.0518,73.285,82357.0
2015-06-18 09:50:00,88.02,88.15,87.88,87.88,62618.0,73.3017,73.4099,73.1851,73.1851,62618.0
2015-06-18 09:55:00,87.89,87.91,87.72,87.76,34969.0,73.1934,73.21,73.0518,73.0851,34969.0
2015-06-18 10:00:00,87.78,87.92,87.76,87.89,73381.0,73.1018,73.2184,73.0851,73.1934,73381.0
2015-06-18 10:05:00,87.91,88.06,87.9,87.97,45960.0,73.21,73.335,73.2017,73.26,45960.0
2015-06-18 10:10:00,87.97,88.07,87.92,88.0,31277.0,73.26,73.3433,73.2184,73.285,31277.0
2015-06-18 10:15:00,88.0,88.0,87.92,88.0,33296.0,73.285,73.285,73.2184,73.285,33296.0
2015-06-18 10:20:00,88.0,88.02,87.93,87.98,31772.0,73.285,73.3017,73.2267,73.2683,31772.0
2015-06-18 10:25:00,87.99,88.03,87.98,87.99,25986.0,73.2767,73.31,73.2683,73.2767,25986.0
2015-06-18 10:30:00,88.0,88.02,87.85,87.85,29948.0,73.285,73.3017,73.1601,73.1601,29948.0
2015-06-18 10:35:00,87.85,87.99,87.84,87.99,22160.0,73.1601,73.2767,73.1517,73.2767,22160.0
2015-06-18 10:40:00,88.0,88.02,87.97,88.0,18860.0,73.285,73.3017,73.26,73.285,18860.0
2015-06-18 10:45:00,88.0,88.07,88.0,88.06,25382.0,73.285,73.3433,73.285,73.335,25382.0
2015-06-18 10:50:00,88.06,88.12,88.06,88.09,57941.0,73.335,73.3849,73.335,73.3599,57941.0
2015-06-18 10:55:00,88.1,88.12,88.07,88.11,18369.0,73.3683,73.3849,73.3433,73.3766,18369.0
2015-06-18 11:00:00,88.11,88.2,88.1,88.19,24334.0,73.3766,73.4516,73.3683,73.4432,24334.0
2015-06-18 11:05:00,88.2,88.24,88.12,88.13,52116.0,73.4516,73.4849,73.3849,73.3933,52116.0
2015-06-18 11:10:00,88.13,88.16,88.11,88.14,28107.0,73.3933,73.4182,73.3766,73.4016,28107.0
2015-06-18 11:15:00,88.14,88.16,88.08,88.1,25265.0,73.4016,73.4182,73.3516,73.3683,25265.0
2015-06-18 11:20:00,88.1,88.1,88.01,88.02,23476.0,73.3683,73.3683,73.2933,73.3017,23476.0
2015-06-18 11:25:00,88.02,88.12,88.01,88.1,26499.0,73.3017,73.3849,73.2933,73.3683,26499.0
2015-06-18 11:30:00,88.1,88.2,88.1,88.18,20823.0,73.3683,73.4516,73.3683,73.4349,20823.0
2015-06-18 11:35:00,88.17,88.19,88.11,88.14,32123.0,73.4266,73.4432,73.3766,73.4016,32123.0
2015-06-18 11:40:00,88.14,88.21,88.14,88.21,37261.0,73.4016,73.4599,73.4016,73.4599,37261.0
2015-06-18 11:45:00,88.21,88.26,88.19,88.22,24415.0,73.4599,73.5015,73.4432,73.4682,24415.0
2015-06-18 11:50:00,88.24,88.25,88.21,88.23,20880.0,73.4849,73.4932,73.4599,73.4765,20880.0
2015-06-18 11:55:00,88.22,88.24,88.18,88.23,16571.0,73.4682,73.4849,73.4349,73.4765,16571.0
2015-06-18 12:00:00,88.25,88.33,88.24,88.33,13408.0,73.4932,73.5598,73.4849,73.5598,13408.0
2015-06-18 12:05:00,88.32,88.33,88.26,88.3,14953.0,73.5515,73.5598,73.5015,73.5348,14953.0
2015-06-18 12:10:00,88.3,88.32,88.27,88.29,11597.0,73.5348,73.5515,73.5098,73.5265,11597.0
2015-06-18 12:15:00,88.29,88.3,88.27,88.29,12325.0,73.5265,73.5348,73.5098,73.5265,12325.0
2015-06-18 12:20:00,88.29,88.43,88.27,88.43,42056.0,73.5265,73.6431,73.5098,73.6431,42056.0
2015-06-18 12:25:00,88.42,88.44,88.37,88.39,16067.0,73.6348,73.6514,73.5931,73.6098,16067.0
2015-06-18 12:30:00,88.4,88.61,88.4,88.59,33455.0,73.6181,73.793,73.6181,73.7763,33455.0
2015-06-18 12:35:00,88.59,88.65,88.49,88.58,34649.0,73.7763,73.8263,73.6931,73.768,34649.0
2015-06-18 12:40:00,88.57,88.59,88.52,88.52,11069.0,73.7597,73.7763,73.718,73.718,11069.0
2015-06-18 12:45:00,88.51,88.53,88.39,88.41,33050.0,73.7097,73.7264,73.6098,73.6264,33050.0
2015-06-18 12:50:00,88.41,88.43,88.37,88.39,28655.0,73.6264,73.6431,73.5931,73.6098,28655.0
2015-06-18 12:55:00,88.39,88.39,88.36,88.37,13822.0,73.6098,73.6098,73.5848,73.5931,13822.0
2015-06-18 13:00:00,88.37,88.48,88.37,88.48,13071.0,73.5931,73.6847,73.5931,73.6847,13071.0
2015-06-18 13:05:00,88.48,88.48,88.39,88.4,20767.0,73.6847,73.6847,73.6098,73.6181,20767.0
2015-06-18 13:10:00,88.38,88.43,88.36,88.38,12355.0,73.6015,73.6431,73.5848,73.6015,12355.0
2015-06-18 13:15:00,88.38,88.39,88.33,88.35,13358.0,73.6015,73.6098,73.5598,73.5765,13358.0
2015-06-18 13:20:00,88.36,88.36,88.26,88.27,19475.0,73.5848,73.5848,73.5015,73.5098,19475.0
2015-06-18 13:25:00,88.28,88.36,88.25,88.36,15348.0,73.5182,73.5848,73.4932,73.5848,15348.0
2015-06-18 13:30:00,88.35,88.38,88.34,88.38,9318.0,73.5765,73.6015,73.5681,73.6015,9318.0
2015-06-18 13:35:00,88.38,88.45,88.37,88.37,14388.0,73.6015,73.6597,73.5931,73.5931,14388.0
2015-06-18 13:40:00,88.37,88.48,88.37,88.45,11514.0,73.5931,73.6847,73.5931,73.6597,11514.0
2015-06-18 13:45:00,88.46,88.47,88.42,88.44,14529.0,73.6681,73.6764,73.6348,73.6514,14529.0
2015-06-18 13:50:00,88.44,88.46,88.43,88.45,10973.0,73.6514,73.6681,73.6431,73.6597,10973.0
2015-06-18 13:55:00,88.45,88.47,88.42,88.42,17263.0,73.6597,73.6764,73.6348,73.6348,17263.0
2015-06-18 14:00:00,88.41,88.44,88.36,88.44,12559.0,73.6264,73.6514,73.5848,73.6514,12559.0
2015-06-18 14:05:00,88.45,88.49,88.45,88.48,8235.0,73.6597,73.6931,73.6597,73.6847,8235.0
2015-06-18 14:10:00,88.47,88.51,88.47,88.5,10140.0,73.6764,73.7097,73.6764,73.7014,10140.0
2015-06-18 14:15:00,88.5,88.52,88.48,88.49,17585.0,73.7014,73.718,73.6847,73.6931,17585.0
2015-06-18 14:20:00,88.5,88.52,88.49,88.5,28399.0,73.7014,73.718,73.6931,73.7014,28399.0
2015-06-18 14:25:00,88.5,88.51,88.41,88.42,15701.0,73.7014,73.7097,73.6264,73.6348,15701.0
2015-06-18 14:30:00,88.42,88.43,88.41,88.43,20943.0,73.6348,73.6431,73.6264,73.6431,20943.0
2015-06-18 14:35:00,88.43,88.52,88.41,88.52,15200.0,73.6431,73.718,73.6264,73.718,15200.0
2015-06-18 14:40:00,88.53,88.53,88.51,88.52,9800.0,73.7264,73.7264,73.7097,73.718,9800.0
2015-06-18 14:45:00,88.52,88.55,88.51,88.53,12499.0,73.718,73.743,73.7097,73.7264,12499.0
2015-06-18 14:50:00,88.52,88.57,88.51,88.54,17658.0,73.718,73.7597,73.7097,73.7347,17658.0
2015-06-18 14:55:00,88.54,88.58,88.53,88.57,12795.0,73.7347,73.768,73.7264,73.7597,12795.0
2015-06-18 15:00:00,88.57,88.58,88.48,88.49,17610.0,73.7597,73.768,73.6847,73.6931,17610.0
2015-06-18 15:05:00,88.5,88.52,88.46,88.48,17827.0,73.7014,73.718,73.6681,73.6847,17827.0
2015-06-18 15:10:00,88.48,88.5,88.47,88.48,15579.0,73.6847,73.7014,73.6764,73.6847,15579.0
2015-06-18 15:15:00,88.48,88.48,88.43,88.47,34493.0,73.6847,73.6847,73.6431,73.6764,34493.0
2015-06-18 15:20:00,88.47,88.53,88.46,88.52,22546.0,73.6764,73.7264,73.6681,73.718,22546.0
2015-06-18 15:25:00,88.53,88.62,88.52,88.61,33564.0,73.7264,73.8013,73.718,73.793,33564.0
2015-06-18 15:30:00,88.61,88.64,88.58,88.61,38161.0,73.793,73.818,73.768,73.793,38161.0
2015-06-18 15:35:00,88.61,88.61,88.52,88.54,34838.0,73.793,73.793,73.718,73.7347,34838.0
2015-06-18 15:40:00,88.55,88.6,88.54,88.58,39255.0,73.743,73.7847,73.7347,73.768,39255.0
2015-06-18 15:45:00,88.57,88.57,88.48,88.48,41099.0,73.7597,73.7597,73.6847,73.6847,41099.0
2015-06-18 15:50:00,88.48,88.5,88.43,88.44,45620.0,73.6847,73.7014,73.6431,73.6514,45620.0
2015-06-18 15:55:00,88.44,88.53,88.43,88.51,128504.0,73.6514,73.7264,73.6431,73.7097,128504.0
2015-06-19 09:30:00,88.15,88.59,88.04,88.56,497036.0,73.4099,73.7763,73.3183,73.7514,497036.0
2015-06-19 09:35:00,88.59,88.76,88.37,88.4,15802.0,73.7763,73.9179,73.5931,73.6181,15802.0
2015-06-19 09:40:00,88.4,88.4,88.23,88.24,14611.0,73.6181,73.6181,73.4765,73.4849,14611.0
2015-06-19 09:45:00,88.27,88.27,88.02,88.03,32868.0,73.5098,73.5098,73.3017,73.31,32868.0
2015-06-19 09:50:00,88.03,88.2,88.03,88.15,19065.0,73.31,73.4516,73.31,73.4099,19065.0
2015-06-19 09:55:00,88.14,88.2,88.12,88.15,34269.0,73.4016,73.4516,73.3849,73.4099,34269.0
2015-06-19 10:00:00,88.16,88.42,88.16,88.4,27244.0,73.4182,73.6348,73.4182,73.6181,27244.0
2015-06-19 10:05:00,88.4,88.49,88.38,88.41,32555.0,73.6181,73.6931,73.6015,73.6264,32555.0
2015-06-19 10:10:00,88.4,88.4,88.33,88.36,16611.0,73.6181,73.6181,73.5598,73.5848,16611.0
2015-06-19 10:15:00,88.35,88.35,88.27,88.29,15150.0,73.5765,73.5765,73.5098,73.5265,15150.0
2015-06-19 10:20:00,88.3,88.41,88.28,88.4,15557.0,73.5348,73.6264,73.5182,73.6181,15557.0
2015-06-19 10:25:00,88.39,88.41,88.36,88.36,17690.0,73.6098,73.6264,73.5848,73.5848,17690.0
2015-06-19 10:30:00,88.35,88.35,88.27,88.28,12018.0,73.5765,73.5765,73.5098,73.5182,12018.0
2015-06-19 10:35:00,88.29,88.39,88.29,88.31,17379.0,73.5265,73.6098,73.5265,73.5432,17379.0
2015-06-19 10:40:00,88.32,88.4,88.32,88.37,17271.0,73.5515,73.6181,73.5515,73.5931,17271.0
2015-06-19 10:45:00,88.38,88.39,88.32,88.38,12672.0,73.6015,73.6098,73.5515,73.6015,12672.0
2015-06-19 10:50:00,88.4,88.43,88.37,88.42,25155.0,73.6181,73.6431,73.5931,73.6348,25155.0
2015-06-19 10:55:00,88.42,88.49,88.42,88.47,20982.0,73.6348,73.6931,73.6348,73.6764,20982.0
2015-06-19 11:00:00,88.47,88.48,88.21,88.39,213567.0,73.6764,73.6847,73.4599,73.6098,213567.0
2015-06-19 11:05:00,88.39,88.43,88.38,88.39,25926.0,73.6098,73.6431,73.6015,73.6098,25926.0
2015-06-19 11:10:00,88.39,88.43,88.37,88.42,31585.0,73.6098,73.6431,73.5931,73.6348,31585.0
2015-06-19 11:15:00,88.43,88.43,88.39,88.41,31454.0,73.6431,73.6431,73.6098,73.6264,31454.0
2015-06-19 11:20:00,88.42,88.43,88.4,88.42,23389.0,73.6348,73.6431,73.6181,73.6348,23389.0
2015-06-19 11:25:00,88.42,88.43,88.4,88.41,24366.0,73.6348,73.6431,73.6181,73.6264,24366.0
2015-06-19 11:30:00,88.41,88.44,88.39,88.44,25600.0,73.6264,73.6514,73.6098,73.6514,25600.0
2015-06-19 11:35:00,88.44,88.46,88.42,88.43,22259.0,73.6514,73.6681,73.6348,73.6431,22259.0
2015-06-19 11:40:00,88.44,88.44,88.38,88.39,23023.0,73.6514,73.6514,73.6015,73.6098,23023.0
2015-06-19 11:45:00,88.39,88.41,88.34,88.39,29251.0,73.6098,73.6264,73.5681,73.6098,29251.0
2015-06-19 11:50:00,88.39,88.42,88.38,88.42,24339.0,73.6098,73.6348,73.6015,73.6348,24339.0
2015-06-19 11:55:00,88.42,88.43,88.35,88.37,19644.0,73.6348,73.6431,73.5765,73.5931,19644.0
2015-06-19 12:00:00,88.38,88.4,88.36,88.39,17890.0,73.6015,73.6181,73.5848,73.6098,17890.0
2015-06-19 12:05:00,88.39,88.41,88.37,88.38,23727.0,73.6098,73.6264,73.5931,73.6015,23727.0
2015-06-19 12:10:00,88.38,88.47,88.37,88.43,27688.0,73.6015,73.6764,73.5931,73.6431,27688.0
2015-06-19 12:15:00,88.44,88.44,88.38,88.4,52393.0,73.6514,73.6514,73.6015,73.6181,52393.0
2015-06-19 12:20:00,88.4,88.41,88.31,88.31,21103.0,73.6181,73.6264,73.5432,73.5432,21103.0
2015-06-19 12:25:00,88.32,88.37,88.31,88.35,13143.0,73.5515,73.5931,73.5432,73.5765,13143.0
2015-06-19 12:30:00,88.33,88.35,88.3,88.35,24463.0,73.5598,73.5765,73.5348,73.5765,24463.0
2015-06-19 12:35:00,88.34,88.38,88.3,88.31,7850.0,73.5681,73.6015,73.5348,73.5432,7850.0
2015-06-19 12:40:00,88.31,88.36,88.3,88.36,32428.0,73.5432,73.5848,73.5348,73.5848,32428.0
2015-06-19 12:45:00,88.36,88.4,88.35,88.38,10702.0,73.5848,73.6181,73.5765,73.6015,10702.0
2015-06-19 12:50:00,88.39,88.39,88.31,88.32,18312.0,73.6098,73.6098,73.5432,73.5515,18312.0
2015-06-19 12:55:00,88.32,88.35,88.32,88.35,10091.0,73.5515,73.5765,73.5515,73.5765,10091.0
2015-06-19 13:00:00,88.36,88.38,88.34,88.36,11623.0,73.5848,73.6015,73.5681,73.5848,11623.0
2015-06-19 13:05:00,88.36,88.36,88.31,88.31,8344.0,73.5848,73.5848,73.5432,73.5432,8344.0
2015-06-19 13:10:00,88.31,88.35,88.3,88.31,28385.0,73.5432,73.5765,73.5348,73.5432,28385.0
2015-06-19 13:15:00,88.31,88.36,88.3,88.33,14511.0,73.5432,73.5848,73.5348,73.5598,14511.0
2015-06-19 13:20:00,88.32,88.38,88.3,88.37,33715.0,73.5515,73.6015,73.5348,73.5931,33715.0
2015-06-19 13:25:00,88.37,88.4,88.37,88.39,10487.0,73.5931,73.6181,73.5931,73.6098,10487.0
2015-06-19 13:30:00,88.4,88.46,88.39,88.46,9849.0,73.6181,73.6681,73.6098,73.6681,9849.0
2015-06-19 13:35:00,88.47,88.5,88.45,88.47,18298.0,73.6764,73.7014,73.6597,73.6764,18298.0
2015-06-19 13:40:00,88.47,88.51,88.47,88.49,18280.0,73.6764,73.7097,73.6764,73.6931,18280.0
2015-06-19 13:45:00,88.5,88.53,88.48,88.52,22864.0,73.7014,73.7264,73.6847,73.718,22864.0
2015-06-19 13:50:00,88.51,88.51,88.49,88.5,3440.0,73.7097,73.7097,73.6931,73.7014,3440.0
2015-06-19 13:55:00,88.49,88.52,88.48,88.5,16977.0,73.6931,73.718,73.6847,73.7014,16977.0
2015-06-19 14:00:00,88.5,88.51,88.48,88.51,16667.0,73.7014,73.7097,73.6847,73.7097,16667.0
2015-06-19 14:05:00,88.51,88.53,88.49,88.51,10970.0,73.7097,73.7264,73.6931,73.7097,10970.0
2015-06-19 14:10:00,88.51,88.52,88.43,88.46,23213.0,73.7097,73.718,73.6431,73.6681,23213.0
2015-06-19 14:15:00,88.46,88.46,88.41,88.45,33561.0,73.6681,73.6681,73.6264,73.6597,33561.0
2015-06-19 14:20:00,88.45,88.46,88.39,88.4,37996.0,73.6597,73.6681,73.6098,73.6181,37996.0
2015-06-19 14:25:00,88.4,88.41,88.3,88.36,60771.0,73.6181,73.6264,73.5348,73.5848,60771.0
2015-06-19 14:30:00,88.36,88.36,88.29,88.34,26342.0,73.5848,73.5848,73.5265,73.5681,26342.0
2015-06-19 14:35:00,88.34,88.37,88.32,88.36,21701.0,73.5681,73.5931,73.5515,73.5848,21701.0
2015-06-19 14:40:00,88.35,88.38,88.34,88.38,26772.0,73.5765,73.6015,73.5681,73.6015,26772.0
2015-06-19 14:45:00,88.38,88.41,88.36,88.37,22688.0,73.6015,73.6264,73.5848,73.5931,22688.0
2015-06-19 14:50:00,88.38,88.4,88.31,88.33,23691.0,73.6015,73.6181,73.5432,73.5598,23691.0
2015-06-19 14:55:00,88.33,88.37,88.33,88.34,10444.0,73.5598,73.5931,73.5598,73.5681,10444.0
2015-06-19 15:00:00,88.35,88.42,88.34,88.39,43293.0,73.5765,73.6348,73.5681,73.6098,43293.0
2015-06-19 15:05:00,88.39,88.42,88.37,88.4,19385.0,73.6098,73.6348,73.5931,73.6181,19385.0
2015-06-19 15:10:00,88.41,88.41,88.38,88.4,41209.0,73.6264,73.6264,73.6015,73.6181,41209.0
2015-06-19 15:15:00,88.4,88.41,88.37,88.37,25388.0,73.6181,73.6264,73.5931,73.5931,25388.0
2015-06-19 15:20:00,88.38,88.42,88.37,88.41,20081.0,73.6015,73.6348,73.5931,73.6264,20081.0
2015-06-19 15:25:00,88.42,88.47,88.41,88.46,26968.0,73.6348,73.6764,73.6264,73.6681,26968.0
2015-06-19 15:30:00,88.47,88.54,88.43,88.52,38609.0,73.6764,73.7347,73.6431,73.718,38609.0
2015-06-19 15:35:00,88.52,88.53,88.49,88.53,32155.0,73.718,73.7264,73.6931,73.7264,32155.0
2015-06-19 15:40:00,88.52,88.53,88.49,88.51,38464.0,73.718,73.7264,73.6931,73.7097,38464.0
2015-06-19 15:45:00,88.52,88.61,88.51,88.6,60840.0,73.718,73.793,73.7097,73.7847,60840.0
2015-06-19 15:50:00,88.61,88.63,88.55,88.56,104291.0,73.793,73.8096,73.743,73.7514,104291.0
2015-06-19 15:55:00,88.56,88.56,88.38,88.39,154341.0,73.7514,73.7514,73.6015,73.6098,154341.0
2015-06-22 09:30:00,89.0,89.37,88.96,89.36,95679.0,74.1178,74.4259,74.0845,74.4176,95679.0
2015-06-22 09:35:00,89.38,89.47,89.14,89.24,20003.0,74.4342,74.5092,74.2344,74.3176,20003.0
2015-06-22 09:40:00,89.3,89.3,89.1,89.18,25766.0,74.3676,74.3676,74.2011,74.2677,25766.0
2015-06-22 09:45:00,89.2,89.28,89.1,89.26,24903.0,74.2843,74.351,74.2011,74.3343,24903.0
2015-06-22 09:50:00,89.28,89.3,89.18,89.18,21659.0,74.351,74.3676,74.2677,74.2677,21659.0
2015-06-22 09:55:00,89.18,89.19,89.02,89.08,20745.0,74.2677,74.276,74.1344,74.1844,20745.0
2015-06-22 10:00:00,89.09,89.15,89.09,89.11,13275.0,74.1927,74.2427,74.1927,74.2094,13275.0
2015-06-22 10:05:00,89.11,89.24,89.11,89.24,33250.0,74.2094,74.3176,74.2094,74.3176,33250.0
2015-06-22 10:10:00,89.24,89.29,89.23,89.26,10460.0,74.3176,74.3593,74.3093,74.3343,10460.0
2015-06-22 10:15:00,89.26,89.3,89.23,89.3,10298.0,74.3343,74.3676,74.3093,74.3676,10298.0
2015-06-22 10:20:00,89.29,89.33,89.28,89.31,13402.0,74.3593,74.3926,74.351,74.3759,13402.0
2015-06-22 10:25:00,89.32,89.36,89.31,89.34,17765.0,74.3843,74.4176,74.3759,74.4009,17765.0
2015-06-22 10:30:00,89.32,89.33,89.26,89.3,25283.0,74.3843,74.3926,74.3343,74.3676,25283.0
2015-06-22 10:35:00,89.29,89.31,89.22,89.3,22594.0,74.3593,74.3759,74.301,74.3676,22594.0
2015-06-22 10:40:00,89.31,89.44,89.31,89.4,14018.0,74.3759,74.4842,74.3759,74.4509,14018.0
2015-06-22 10:45:00,89.41,89.5,89.4,89.4,20109.0,74.4592,74.5342,74.4509,74.4509,20109.0
2015-06-22 10:50:00,89.4,89.4,89.29,89.3,10378.0,74.4509,74.4509,74.3593,74.3676,10378.0
2015-06-22 10:55:00,89.31,89.33,89.28,89.29,11918.0,74.3759,74.3926,74.351,74.3593,11918.0
2015-06-22 11:00:00,89.29,89.29,89.2,89.26,13379.0,74.3593,74.3593,74.2843,74.3343,13379.0
2015-06-22 11:05:00,89.26,89.29,89.22,89.29,16471.0,74.3343,74.3593,74.301,74.3593,16471.0
2015-06-22 11:10:00,89.28,89.33,89.28,89.31,13233.0,74.351,74.3926,74.351,74.3759,13233.0
2015-06-22 11:15:00,89.31,89.34,89.27,89.28,18265.0,74.3759,74.4009,74.3426,74.351,18265.0
2015-06-22 11:20:00,89.27,89.37,89.27,89.36,16612.0,74.3426,74.4259,74.3426,74.4176,16612.0
2015-06-22 11:25:00,89.36,89.4,89.35,89.4,10890.0,74.4176,74.4509,74.4093,74.4509,10890.0
2015-06-22 11:30:00,89.39,89.42,89.37,89.42,24436.0,74.4426,74.4675,74.4259,74.4675,24436.0
2015-06-22 11:35:00,89.42,89.43,89.35,89.37,23042.0,74.4675,74.4759,74.4093,74.4259,23042.0
2015-06-22 11:40:00,89.37,89.37,89.26,89.31,28094.0,74.4259,74.4259,74.3343,74.3759,28094.0
2015-06-22 11:45:00,89.3,89.35,89.27,89.31,10327.0,74.3676,74.4093,74.3426,74.3759,10327.0
2015-06-22 11:50:00,89.3,89.31,89.22,89.24,16275.0,74.3676,74.3759,74.301,74.3176,16275.0
2015-06-22 11:55:00,89.24,89.27,89.16,89.2,17034.0,74.3176,74.3426,74.251,74.2843,17034.0
2015-06-22 12:00:00,89.22,89.25,89.2,89.21,14295.0,74.301,74.326,74.2843,74.2927,14295.0
2015-06-22 12:05:00,89.21,89.26,89.16,89.19,17252.0,74.2927,74.3343,74.251,74.276,17252.0
2015-06-22 12:10:00,89.17,89.21,89.13,89.17,18214.0,74.2594,74.2927,74.226,74.2594,18214.0
2015-06-22 12:15:00,89.18,89.19,89.15,89.17,12719.0,74.2677,74.276,74.2427,74.2594,12719.0
2015-06-22 12:20:00,89.16,89.17,89.08,89.11,16587.0,74.251,74.2594,74.1844,74.2094,16587.0
2015-06-22 12:25:00,89.11,89.14,89.03,89.12,13464.0,74.2094,74.2344,74.1428,74.2177,13464.0
2015-06-22 12:30:00,89.11,89.19,89.1,89.19,16544.0,74.2094,74.276,74.2011,74.276,16544.0
2015-06-22 12:35:00,89.19,89.23,89.18,89.23,8079.0,74.276,74.3093,74.2677,74.3093,8079.0
2015-06-22 12:40:00,89.22,89.23,89.21,89.22,5748.0,74.301,74.3093,74.2927,74.301,5748.0
2015-06-22 12:45:00,89.22,89.23,89.15,89.19,20592.0,74.301,74.3093,74.2427,74.276,20592.0
2015-06-22 12:50:00,89.19,89.22,89.17,89.2,8198.0,74.276,74.301,74.2594,74.2843,8198.0
2015-06-22 12:55:00,89.2,89.23,89.2,89.23,7750.0,74.2843,74.3093,74.2843,74.3093,7750.0
2015-06-22 13:00:00,89.23,89.24,89.14,89.19,15787.0,74.3093,74.3176,74.2344,74.276,15787.0
2015-06-22 13:05:00,89.19,89.22,89.12,89.15,12016.0,74.276,74.301,74.2177,74.2427,12016.0
2015-06-22 13:10:00,89.15,89.2,89.14,89.15,18716.0,74.2427,74.2843,74.2344,74.2427,18716.0
2015-06-22 13:15:00,89.15,89.2,89.15,89.19,26030.0,74.2427,74.2843,74.2427,74.276,26030.0
2015-06-22 13:20:00,89.2,89.23,89.19,89.2,10446.0,74.2843,74.3093,74.276,74.2843,10446.0
2015-06-22 13:25:00,89.2,89.21,89.08,89.08,24420.0,74.2843,74.2927,74.1844,74.1844,24420.0
2015-06-22 13:30:00,89.08,89.14,89.07,89.13,23200.0,74.1844,74.2344,74.1761,74.226,23200.0
2015-06-22 13:35:00,89.14,89.15,89.1,89.12,9562.0,74.2344,74.2427,74.2011,74.2177,9562.0
2015-06-22 13:40:00,89.13,89.17,89.13,89.17,11902.0,74.226,74.2594,74.226,74.2594,11902.0
2015-06-22 13:45:00,89.17,89.23,89.15,89.23,11856.0,74.2594,74.3093,74.2427,74.3093,11856.0
2015-06-22 13:50:00,89.24,89.25,89.2,89.2,13446.0,74.3176,74.326,74.2843,74.2843,13446.0
2015-06-22 13:55:00,89.21,89.24,89.16,89.24,15068.0,74.2927,74.3176,74.251,74.3176,15068.0
2015-06-22 14:00:00,89.25,89.25,89.2,89.24,9640.0,74.326,74.326,74.2843,74.3176,9640.0
2015-06-22 14:05:00,89.24,89.28,89.24,89.26,10336.0,74.3176,74.351,74.3176,74.3343,10336.0
2015-06-22 14:10:00,89.26,89.28,89.24,89.24,11530.0,74.3343,74.351,74.3176,74.3176,11530.0
2015-06-22 14:15:00,89.25,89.26,89.22,89.26,10968.0,74.326,74.3343,74.301,74.3343,10968.0
2015-06-22 14:20:00,89.27,89.29,89.26,89.26,11841.0,74.3426,74.3593,74.3343,74.3343,11841.0
2015-06-22 14:25:00,89.26,89.28,89.24,89.25,11164.0,74.3343,74.351,74.3176,74.326,11164.0
2015-06-22 14:30:00,89.24,89.27,89.19,89.27,17109.0,74.3176,74.3426,74.276,74.3426,17109.0
2015-06-22 14:35:00,89.28,89.3,89.27,89.29,8171.0,74.351,74.3676,74.3426,74.3593,8171.0
2015-06-22 14:40:00,89.29,89.29,89.26,89.27,10017.0,74.3593,74.3593,74.3343,74.3426,10017.0
2015-06-22 14:45:00,89.27,89.28,89.23,89.28,19825.0,74.3426,74.351,74.3093,74.351,19825.0
2015-06-22 14:50:00,89.28,89.32,89.27,89.3,14306.0,74.351,74.3843,74.3426,74.3676,14306.0
2015-06-22 14:55:00,89.3,89.31,89.28,89.28,28713.0,74.3676,74.3759,74.351,74.351,28713.0
2015-06-22 15:00:00,89.28,89.31,89.26,89.3,20773.0,74.351,74.3759,74.3343,74.3676,20773.0
2015-06-22 15:05:00,89.3,89.36,89.29,89.36,21015.0,74.3676,74.4176,74.3593,74.4176,21015.0
2015-06-22 15:10:00,89.35,89.36,89.34,89.35,15156.0,74.4093,74.4176,74.4009,74.4093,15156.0
2015-06-22 15:15:00,89.34,89.36,89.31,89.34,17396.0,74.4009,74.4176,74.3759,74.4009,17396.0
2015-06-22 15:20:00,89.33,89.39,89.33,89.39,21200.0,74.3926,74.4426,74.3926,74.4426,21200.0
2015-06-22 15:25:00,89.39,89.39,89.31,89.34,19757.0,74.4426,74.4426,74.3759,74.4009,19757.0
2015-06-22 15:30:00,89.34,89.39,89.34,89.36,30180.0,74.4009,74.4426,74.4009,74.4176,30180.0
2015-06-22 15:35:00,89.37,89.37,89.31,89.33,27598.0,74.4259,74.4259,74.3759,74.3926,27598.0
2015-06-22 15:40:00,89.33,89.37,89.32,89.35,37016.0,74.3926,74.4259,74.3843,74.4093,37016.0
2015-06-22 15:45:00,89.35,89.36,89.32,89.34,59598.0,74.4093,74.4176,74.3843,74.4009,59598.0
2015-06-22 15:50:00,89.34,89.37,89.34,89.37,48335.0,74.4009,74.4259,74.4009,74.4259,48335.0
2015-06-22 15:55:00,89.37,89.37,89.27,89.33,148693.0,74.4259,74.4259,74.3426,74.3926,148693.0
2015-06-23 09:30:00,89.93,89.99,89.65,89.9,80613.0,74.8923,74.9422,74.6591,74.8673,80613.0
2015-06-23 09:35:00,89.9,89.93,89.75,89.78,18023.0,74.8673,74.8923,74.7424,74.7674,18023.0
2015-06-23 09:40:00,89.78,89.92,89.78,89.86,43907.0,74.7674,74.8839,74.7674,74.834,43907.0
2015-06-23 09:45:00,89.82,89.9,89.78,89.88,36054.0,74.8007,74.8673,74.7674,74.8506,36054.0
2015-06-23 09:50:00,89.88,89.88,89.71,89.74,29089.0,74.8506,74.8506,74.7091,74.734,29089.0
2015-06-23 09:55:00,89.74,89.85,89.74,89.83,21804.0,74.734,74.8256,74.734,74.809,21804.0
2015-06-23 10:00:00,89.81,89.83,89.68,89.77,21674.0,74.7923,74.809,74.6841,74.759,21674.0
2015-06-23 10:05:00,89.78,89.8,89.62,89.63,26242.0,74.7674,74.784,74.6341,74.6424,26242.0
2015-06-23 10:10:00,89.65,89.65,89.58,89.64,24112.0,74.6591,74.6591,74.6008,74.6508,24112.0
2015-06-23 10:15:00,89.63,89.65,89.49,89.49,36769.0,74.6424,74.6591,74.5258,74.5258,36769.0
2015-06-23 10:20:00,89.46,89.52,89.44,89.5,11469.0,74.5009,74.5508,74.4842,74.5342,11469.0
2015-06-23 10:25:00,89.5,89.5,89.4,89.45,17635.0,74.5342,74.5342,74.4509,74.4925,17635.0
2015-06-23 10:30:00,89.45,89.56,89.45,89.53,31005.0,74.4925,74.5841,74.4925,74.5592,31005.0
2015-06-23 10:35:00,89.54,89.66,89.54,89.58,26883.0,74.5675,74.6674,74.5675,74.6008,26883.0
2015-06-23 10:40:00,89.57,89.58,89.46,89.49,18092.0,74.5925,74.6008,74.5009,74.5258,18092.0
2015-06-23 10:45:00,89.5,89.58,89.5,89.58,17091.0,74.5342,74.6008,74.5342,74.6008,17091.0
2015-06-23 10:50:00,89.57,89.57,89.45,89.48,23774.0,74.5925,74.5925,74.4925,74.5175,23774.0
2015-06-23 10:55:00,89.48,89.49,89.43,89.48,16978.0,74.5175,74.5258,74.4759,74.5175,16978.0
2015-06-23 11:00:00,89.48,89.5,89.4,89.5,15181.0,74.5175,74.5342,74.4509,74.5342,15181.0
2015-06-23 11:05:00,89.49,89.57,89.45,89.55,13084.0,74.5258,74.5925,74.4925,74.5758,13084.0
2015-06-23 11:10:00,89.55,89.55,89.5,89.52,15488.0,74.5758,74.5758,74.5342,74.5508,15488.0
2015-06-23 11:15:00,89.52,89.56,89.45,89.53,14863.0,74.5508,74.5841,74.4925,74.5592,14863.0
2015-06-23 11:20:00,89.53,89.54,89.41,89.41,11926.0,74.5592,74.5675,74.4592,74.4592,11926.0
2015-06-23 11:25:00,89.41,89.46,89.4,89.46,18488.0,74.4592,74.5009,74.4509,74.5009,18488.0
2015-06-23 11:30:00,89.47,89.53,89.42,89.51,19290.0,74.5092,74.5592,74.4675,74.5425,19290.0
2015-06-23 11:35:00,89.51,89.57,89.51,89.51,9409.0,74.5425,74.5925,74.5425,74.5425,9409.0
2015-06-23 11:40:00,89.52,89.54,89.44,89.44,8681.0,74.5508,74.5675,74.4842,74.4842,8681.0
2015-06-23 11:45:00,89.41,89.48,89.41,89.47,6002.0,74.4592,74.5175,74.4592,74.5092,6002.0
2015-06-23 11:50:00,89.47,89.47,89.4,89.4,8252.0,74.5092,74.5092,74.4509,74.4509,8252.0
2015-06-23 11:55:00,89.4,89.4,89.32,89.33,18771.0,74.4509,74.4509,74.3843,74.3926,18771.0
2015-06-23 12:00:00,89.33,89.34,89.26,89.29,15437.0,74.3926,74.4009,74.3343,74.3593,15437.0
2015-06-23 12:05:00,89.27,89.28,89.17,89.23,13735.0,74.3426,74.351,74.2594,74.3093,13735.0
2015-06-23 12:10:00,89.23,89.24,89.2,89.22,11060.0,74.3093,74.3176,74.2843,74.301,11060.0
2015-06-23 12:15:00,89.22,89.27,89.22,89.24,8709.0,74.301,74.3426,74.301,74.3176,8709.0
2015-06-23 12:20:00,89.24,89.26,89.2,89.2,12903.0,74.3176,74.3343,74.2843,74.2843,12903.0
2015-06-23 12:25:00,89.19,89.27,89.19,89.26,12334.0,74.276,74.3426,74.276,74.3343,12334.0
2015-06-23 12:30:00,89.27,89.32,89.25,89.31,8174.0,74.3426,74.3843,74.326,74.3759,8174.0
2015-06-23 12:35:00,89.31,89.32,89.29,89.29,12068.0,74.3759,74.3843,74.3593,74.3593,12068.0
2015-06-23 12:40:00,89.29,89.33,89.27,89.3,10426.0,74.3593,74.3926,74.3426,74.3676,10426.0
2015-06-23 12:45:00,89.31,89.32,89.27,89.31,9301.0,74.3759,74.3843,74.3426,74.3759,9301.0
2015-06-23 12:50:00,89.29,89.29,89.26,89.26,8094.0,74.3593,74.3593,74.3343,74.3343,8094.0
2015-06-23 12:55:00,89.26,89.28,89.19,89.28,27645.0,74.3343,74.351,74.276,74.351,27645.0
2015-06-23 13:00:00,89.27,89.32,89.27,89.3,6396.0,74.3426,74.3843,74.3426,74.3676,6396.0
2015-06-23 13:05:00,89.3,89.3,89.25,89.27,8455.0,74.3676,74.3676,74.326,74.3426,8455.0
2015-06-23 13:10:00,89.27,89.32,89.26,89.31,9713.0,74.3426,74.3843,74.3343,74.3759,9713.0
2015-06-23 13:15:00,89.3,89.34,89.29,89.34,3921.0,74.3676,74.4009,74.3593,74.4009,3921.0
2015-06-23 13:20:00,89.33,89.36,89.32,89.34,11561.0,74.3926,74.4176,74.3843,74.4009,11561.0
2015-06-23 13:25:00,89.34,89.34,89.3,89.3,9425.0,74.4009,74.4009,74.3676,74.3676,9425.0
2015-06-23 13:30:00,89.3,89.32,89.25,89.31,28988.0,74.3676,74.3843,74.326,74.3759,28988.0
2015-06-23 13:35:00,89.3,89.3,89.24,89.26,11714.0,74.3676,74.3676,74.3176,74.3343,11714.0
2015-06-23 13:40:00,89.26,89.46,89.25,89.45,21510.0,74.3343,74.5009,74.326,74.4925,21510.0
2015-06-23 13:45:00,89.45,89.46,89.42,89.42,12840.0,74.4925,74.5009,74.4675,74.4675,12840.0
2015-06-23 13:50:00,89.42,89.42,89.35,89.39,12489.0,74.4675,74.4675,74.4093,74.4426,12489.0
2015-06-23 13:55:00,89.4,89.44,89.39,89.44,9932.0,74.4509,74.4842,74.4426,74.4842,9932.0
2015-06-23 14:00:00,89.44,89.48,89.44,89.46,23849.0,74.4842,74.5175,74.4842,74.5009,23849.0
2015-06-23 14:05:00,89.45,89.47,89.43,89.43,10655.0,74.4925,74.5092,74.4759,74.4759,10655.0
2015-06-23 14:10:00,89.43,89.44,89.41,89.42,5485.0,74.4759,74.4842,74.4592,74.4675,5485.0
2015-06-23 14:15:00,89.42,89.47,89.41,89.45,11720.0,74.4675,74.5092,74.4592,74.4925,11720.0
2015-06-23 14:20:00,89.46,89.46,89.42,89.45,9193.0,74.5009,74.5009,74.4675,74.4925,9193.0
2015-06-23 14:25:00,89.44,89.44,89.4,89.43,8746.0,74.4842,74.4842,74.4509,74.4759,8746.0
2015-06-23 14:30:00,89.42,89.43,89.36,89.4,11059.0,74.4675,74.4759,74.4176,74.4509,11059.0
2015-06-23 14:35:00,89.4,89.47,89.35,89.46,20569.0,74.4509,74.5092,74.4093,74.5009,20569.0
2015-06-23 14:40:00,89.46,89.53,89.45,89.51,12102.0,74.5009,74.5592,74.4925,74.5425,12102.0
2015-06-23 14:45:00,89.51,89.53,89.5,89.51,20089.0,74.5425,74.5592,74.5342,74.5425,20089.0
2015-06-23 14:50:00,89.5,89.52,89.49,89.5,14876.0,74.5342,74.5508,74.5258,74.5342,14876.0
2015-06-23 14:55:00,89.49,89.5,89.47,89.48,16828.0,74.5258,74.5342,74.5092,74.5175,16828.0
2015-06-23 15:00:00,89.48,89.5,89.45,89.49,17403.0,74.5175,74.5342,74.4925,74.5258,17403.0
2015-06-23 15:05:00,89.48,89.49,89.45,89.47,18906.0,74.5175,74.5258,74.4925,74.5092,18906.0
2015-06-23 15:10:00,89.48,89.48,89.41,89.41,23530.0,74.5175,74.5175,74.4592,74.4592,23530.0
2015-06-23 15:15:00,89.41,89.43,89.38,89.39,21725.0,74.4592,74.4759,74.4342,74.4426,21725.0
2015-06-23 15:20:00,89.38,89.46,89.37,89.42,32204.0,74.4342,74.5009,74.4259,74.4675,32204.0
2015-06-23 15:25:00,89.42,89.45,89.41,89.44,22787.0,74.4675,74.4925,74.4592,74.4842,22787.0
2015-06-23 15:30:00,89.43,89.5,89.43,89.49,27456.0,74.4759,74.5342,74.4759,74.5258,27456.0
2015-06-23 15:35:00,89.5,89.51,89.41,89.41,39768.0,74.5342,74.5425,74.4592,74.4592,39768.0
2015-06-23 15:40:00,89.41,89.43,89.37,89.37,39407.0,74.4592,74.4759,74.4259,74.4259,39407.0
2015-06-23 15:45:00,89.38,89.4,89.37,89.37,30029.0,74.4342,74.4509,74.4259,74.4259,30029.0
2015-06-23 15:50:00,89.38,89.41,89.38,89.39,69842.0,74.4342,74.4592,74.4342,74.4426,69842.0
2015-06-23 15:55:00,89.39,89.4,89.37,89.4,122219.0,74.4426,74.4509,74.4259,74.4509,122219.0
2015-06-24 09:30:00,89.31,89.59,89.11,89.57,55366.0,74.3759,74.6091,74.2094,74.5925,55366.0
2015-06-24 09:35:00,89.57,89.62,89.42,89.54,49451.0,74.5925,74.6341,74.4675,74.5675,49451.0
2015-06-24 09:40:00,89.56,89.56,89.33,89.45,31171.0,74.5841,74.5841,74.3926,74.4925,31171.0
2015-06-24 09:45:00,89.45,89.46,89.23,89.26,19472.0,74.4925,74.5009,74.3093,74.3343,19472.0
2015-06-24 09:50:00,89.27,89.34,89.18,89.34,15050.0,74.3426,74.4009,74.2677,74.4009,15050.0
2015-06-24 09:55:00,89.32,89.4,89.31,89.4,12495.0,74.3843,74.4509,74.3759,74.4509,12495.0
2015-06-24 10:00:00,89.42,89.56,89.38,89.53,20114.0,74.4675,74.5841,74.4342,74.5592,20114.0
2015-06-24 10:05:00,89.52,89.55,89.4,89.55,31973.0,74.5508,74.5758,74.4509,74.5758,31973.0
2015-06-24 10:10:00,89.53,89.56,89.49,89.54,13548.0,74.5592,74.5841,74.5258,74.5675,13548.0
2015-06-24 10:15:00,89.54,89.56,89.47,89.51,13149.0,74.5675,74.5841,74.5092,74.5425,13149.0
2015-06-24 10:20:00,89.52,89.53,89.43,89.48,7992.0,74.5508,74.5592,74.4759,74.5175,7992.0
2015-06-24 10:25:00,89.49,89.65,89.47,89.56,38869.0,74.5258,74.6591,74.5092,74.5841,38869.0
2015-06-24 10:30:00,89.58,89.6,89.44,89.45,21108.0,74.6008,74.6174,74.4842,74.4925,21108.0
2015-06-24 10:35:00,89.44,89.46,89.4,89.4,16630.0,74.4842,74.5009,74.4509,74.4509,16630.0
2015-06-24 10:40:00,89.41,89.41,89.35,89.38,10625.0,74.4592,74.4592,74.4093,74.4342,10625.0
2015-06-24 10:45:00,89.38,89.41,89.35,89.35,13993.0,74.4342,74.4592,74.4093,74.4093,13993.0
2015-06-24 10:50:00,89.36,89.4,89.34,89.35,10104.0,74.4176,74.4509,74.4009,74.4093,10104.0
2015-06-24 10:55:00,89.36,89.36,89.3,89.34,10663.0,74.4176,74.4176,74.3676,74.4009,10663.0
2015-06-24 11:00:00,89.35,89.37,89.22,89.26,13848.0,74.4093,74.4259,74.301,74.3343,13848.0
2015-06-24 11:05:00,89.25,89.3,89.24,89.26,9232.0,74.326,74.3676,74.3176,74.3343,9232.0
2015-06-24 11:10:00,89.24,89.24,89.17,89.18,12857.0,74.3176,74.3176,74.2594,74.2677,12857.0
2015-06-24 11:15:00,89.18,89.25,89.13,89.23,17411.0,74.2677,74.326,74.226,74.3093,17411.0
2015-06-24 11:20:00,89.22,89.26,89.21,89.22,5719.0,74.301,74.3343,74.2927,74.301,5719.0
2015-06-24 11:25:00,89.22,89.3,89.22,89.3,8603.0,74.301,74.3676,74.301,74.3676,8603.0
2015-06-24 11:30:00,89.31,89.31,89.23,89.24,10021.0,74.3759,74.3759,74.3093,74.3176,10021.0
2015-06-24 11:35:00,89.24,89.3,89.24,89.25,8245.0,74.3176,74.3676,74.3176,74.326,8245.0
2015-06-24 11:40:00,89.25,89.4,89.2,89.39,21886.0,74.326,74.4509,74.2843,74.4426,21886.0
2015-06-24 11:45:00,89.39,89.4,89.33,89.36,13538.0,74.4426,74.4509,74.3926,74.4176,13538.0
2015-06-24 11:50:00,89.35,89.37,89.31,89.31,14902.0,74.4093,74.4259,74.3759,74.3759,14902.0
2015-06-24 11:55:00,89.31,89.34,89.29,89.31,15251.0,74.3759,74.4009,74.3593,74.3759,15251.0
2015-06-24 12:00:00,89.32,89.32,89.25,89.25,18940.0,74.3843,74.3843,74.326,74.326,18940.0
2015-06-24 12:05:00,89.26,89.38,89.25,89.34,36691.0,74.3343,74.4342,74.326,74.4009,36691.0
2015-06-24 12:10:00,89.34,89.46,89.3,89.43,27540.0,74.4009,74.5009,74.3676,74.4759,27540.0
2015-06-24 12:15:00,89.43,89.43,89.4,89.43,6459.0,74.4759,74.4759,74.4509,74.4759,6459.0
2015-06-24 12:20:00,89.43,89.45,89.39,89.41,27297.0,74.4759,74.4925,74.4426,74.4592,27297.0
2015-06-24 12:25:00,89.4,89.45,89.4,89.43,10899.0,74.4509,74.4925,74.4509,74.4759,10899.0
2015-06-24 12:30:00,89.44,89.44,89.4,89.44,18567.0,74.4842,74.4842,74.4509,74.4842,18567.0
2015-06-24 12:35:00,89.43,89.46,89.42,89.43,8667.0,74.4759,74.5009,74.4675,74.4759,8667.0
2015-06-24 12:40:00,89.43,89.44,89.39,89.4,18320.0,74.4759,74.4842,74.4426,74.4509,18320.0
2015-06-24 12:45:00,89.41,89.42,89.38,89.4,20477.0,74.4592,74.4675,74.4342,74.4509,20477.0
2015-06-24 12:50:00,89.4,89.42,89.35,89.4,59932.0,74.4509,74.4675,74.4093,74.4509,59932.0
2015-06-24 12:55:00,89.39,89.39,89.37,89.37,5000.0,74.4426,74.4426,74.4259,74.4259,5000.0
2015-06-24 13:00:00,89.38,89.39,89.35,89.39,8515.0,74.4342,74.4426,74.4093,74.4426,8515.0
2015-06-24 13:05:00,89.39,89.41,89.36,89.39,19830.0,74.4426,74.4592,74.4176,74.4426,19830.0
2015-06-24 13:10:00,89.39,89.4,89.33,89.33,15770.0,74.4426,74.4509,74.3926,74.3926,15770.0
2015-06-24 13:15:00,89.33,89.33,89.25,89.27,6850.0,74.3926,74.3926,74.326,74.3426,6850.0
2015-06-24 13:20:00,89.27,89.29,89.17,89.17,9558.0,74.3426,74.3593,74.2594,74.2594,9558.0
2015-06-24 13:25:00,89.16,89.21,89.13,89.16,12805.0,74.251,74.2927,74.226,74.251,12805.0
2015-06-24 13:30:00,89.17,89.24,89.13,89.22,11712.0,74.2594,74.3176,74.226,74.301,11712.0
2015-06-24 13:35:00,89.22,89.23,89.16,89.16,6153.0,74.301,74.3093,74.251,74.251,6153.0
2015-06-24 13:40:00,89.16,89.17,89.1,89.12,8945.0,74.251,74.2594,74.2011,74.2177,8945.0
2015-06-24 13:45:00,89.12,89.23,89.11,89.21,16951.0,74.2177,74.3093,74.2094,74.2927,16951.0
2015-06-24 13:50:00,89.21,89.22,89.2,89.22,5071.0,74.2927,74.301,74.2843,74.301,5071.0
2015-06-24 13:55:00,89.22,89.24,89.21,89.24,7040.0,74.301,74.3176,74.2927,74.3176,7040.0
2015-06-24 14:00:00,89.23,89.27,89.23,89.26,10383.0,74.3093,74.3426,74.3093,74.3343,10383.0
2015-06-24 14:05:00,89.26,89.27,89.2,89.26,20303.0,74.3343,74.3426,74.2843,74.3343,20303.0
2015-06-24 14:10:00,89.26,89.26,89.2,89.21,3700.0,74.3343,74.3343,74.2843,74.2927,3700.0
2015-06-24 14:15:00,89.22,89.23,89.2,89.22,21717.0,74.301,74.3093,74.2843,74.301,21717.0
2015-06-24 14:20:00,89.22,89.23,89.2,89.2,12731.0,74.301,74.3093,74.2843,74.2843,12731.0
2015-06-24 14:25:00,89.2,89.23,89.2,89.21,14022.0,74.2843,74.3093,74.2843,74.2927,14022.0
2015-06-24 14:30:00,89.21,89.23,89.2,89.21,9313.0,74.2927,74.3093,74.2843,74.2927,9313.0
2015-06-24 14:35:00,89.21,89.27,89.2,89.27,19824.0,74.2927,74.3426,74.2843,74.3426,19824.0
2015-06-24 14:40:00,89.26,89.27,89.21,89.21,7926.0,74.3343,74.3426,74.2927,74.2927,7926.0
2015-06-24 14:45:00,89.21,89.28,89.19,89.2,37312.0,74.2927,74.351,74.276,74.2843,37312.0
2015-06-24 14:50:00,89.2,89.32,89.2,89.28,16579.0,74.2843,74.3843,74.2843,74.351,16579.0
2015-06-24 14:55:00,89.27,89.29,89.23,89.23,19338.0,74.3426,74.3593,74.3093,74.3093,19338.0
2015-06-24 15:00:00,89.24,89.24,89.2,89.22,16553.0,74.3176,74.3176,74.2843,74.301,16553.0
2015-06-24 15:05:00,89.22,89.22,89.14,89.14,16801.0,74.301,74.301,74.2344,74.2344,16801.0
2015-06-24 15:10:00,89.14,89.16,89.11,89.15,9592.0,74.2344,74.251,74.2094,74.2427,9592.0
2015-06-24 15:15:00,89.15,89.2,89.14,89.2,22223.0,74.2427,74.2843,74.2344,74.2843,22223.0
2015-06-24 15:20:00,89.2,89.28,89.19,89.28,49818.0,74.2843,74.351,74.276,74.351,49818.0
2015-06-24 15:25:00,89.28,89.32,89.27,89.29,18765.0,74.351,74.3843,74.3426,74.3593,18765.0
2015-06-24 15:30:00,89.29,89.31,89.26,89.3,31666.0,74.3593,74.3759,74.3343,74.3676,31666.0
2015-06-24 15:35:00,89.3,89.31,89.23,89.23,27940.0,74.3676,74.3759,74.3093,74.3093,27940.0
2015-06-24 15:40:00,89.22,89.29,89.21,89.27,26860.0,74.301,74.3593,74.2927,74.3426,26860.0
2015-06-24 15:45:00,89.27,89.27,89.18,89.18,48056.0,74.3426,74.3426,74.2677,74.2677,48056.0
2015-06-24 15:50:00,89.18,89.22,89.16,89.21,70258.0,74.2677,74.301,74.251,74.2927,70258.0
2015-06-24 15:55:00,89.2,89.21,89.07,89.11,128340.0,74.2843,74.2927,74.1761,74.2094,128340.0
2015-06-25 09:30:00,89.48,89.48,89.18,89.32,51566.0,74.5175,74.5175,74.2677,74.3843,51566.0
2015-06-25 09:35:00,89.33,89.5,89.11,89.14,28499.0,74.3926,74.5342,74.2094,74.2344,28499.0
2015-06-25 09:40:00,89.17,89.17,88.52,88.84,47791.0,74.2594,74.2594,73.718,73.9845,47791.0
2015-06-25 09:45:00,88.8,89.07,88.8,89.07,16689.0,73.9512,74.1761,73.9512,74.1761,16689.0
2015-06-25 09:50:00,89.07,89.19,89.01,89.17,42314.0,74.1761,74.276,74.1261,74.2594,42314.0
2015-06-25 09:55:00,89.17,89.19,89.07,89.13,69696.0,74.2594,74.276,74.1761,74.226,69696.0
2015-06-25 10:00:00,89.12,89.12,89.0,89.04,32409.0,74.2177,74.2177,74.1178,74.1511,32409.0
2015-06-25 10:05:00,89.05,89.05,88.87,88.92,30448.0,74.1594,74.1594,74.0095,74.0512,30448.0
2015-06-25 10:10:00,88.91,89.08,88.91,89.01,35939.0,74.0428,74.1844,74.0428,74.1261,35939.0
2015-06-25 10:15:00,89.02,89.08,88.93,89.05,71934.0,74.1344,74.1844,74.0595,74.1594,71934.0
2015-06-25 10:20:00,89.04,89.07,88.99,89.07,28177.0,74.1511,74.1761,74.1095,74.1761,28177.0
2015-06-25 10:25:00,89.07,89.18,89.07,89.17,40521.0,74.1761,74.2677,74.1761,74.2594,40521.0
2015-06-25 10:30:00,89.15,89.21,89.14,89.14,48740.0,74.2427,74.2927,74.2344,74.2344,48740.0
2015-06-25 10:35:00,89.11,89.11,89.01,89.03,11505.0,74.2094,74.2094,74.1261,74.1428,11505.0
2015-06-25 10:40:00,89.02,89.06,88.97,89.05,7508.0,74.1344,74.1677,74.0928,74.1594,7508.0
2015-06-25 10:45:00,89.03,89.09,89.02,89.08,7378.0,74.1428,74.1927,74.1344,74.1844,7378.0
2015-06-25 10:50:00,89.07,89.15,89.07,89.15,10097.0,74.1761,74.2427,74.1761,74.2427,10097.0
2015-06-25 10:55:00,89.15,89.24,89.14,89.24,13335.0,74.2427,74.3176,74.2344,74.3176,13335.0
2015-06-25 11:00:00,89.24,89.36,89.24,89.35,29349.0,74.3176,74.4176,74.3176,74.4093,29349.0
2015-06-25 11:05:00,89.35,89.41,89.27,89.27,26408.0,74.4093,74.4592,74.3426,74.3426,26408.0
2015-06-25 11:10:00,89.28,89.29,89.19,89.19,20074.0,74.351,74.3593,74.276,74.276,20074.0
2015-06-25 11:15:00,89.2,89.21,89.1,89.12,11469.0,74.2843,74.2927,74.2011,74.2177,11469.0
2015-06-25 11:20:00,89.11,89.11,89.0,89.0,12606.0,74.2094,74.2094,74.1178,74.1178,12606.0
2015-06-25 11:25:00,88.99,89.02,88.94,89.0,14720.0,74.1095,74.1344,74.0678,74.1178,14720.0
2015-06-25 11:30:00,88.99,89.1,88.99,89.05,8043.0,74.1095,74.2011,74.1095,74.1594,8043.0
2015-06-25 11:35:00,89.04,89.08,88.99,89.02,12274.0,74.1511,74.1844,74.1095,74.1344,12274.0
2015-06-25 11:40:00,89.03,89.04,88.97,89.0,9117.0,74.1428,74.1511,74.0928,74.1178,9117.0
2015-06-25 11:45:00,89.0,89.02,88.99,88.99,13430.0,74.1178,74.1344,74.1095,74.1095,13430.0
2015-06-25 11:50:00,89.0,89.16,88.99,89.15,9637.0,74.1178,74.251,74.1095,74.2427,9637.0
2015-06-25 11:55:00,89.14,89.2,89.14,89.14,18343.0,74.2344,74.2843,74.2344,74.2344,18343.0
2015-06-25 12:00:00,89.13,89.13,89.01,89.02,6652.0,74.226,74.226,74.1261,74.1344,6652.0
2015-06-25 12:05:00,89.03,89.03,88.99,89.0,6380.0,74.1428,74.1428,74.1095,74.1178,6380.0
2015-06-25 12:10:00,89.0,89.01,88.98,88.99,8093.0,74.1178,74.1261,74.1011,74.1095,8093.0
2015-06-25 12:15:00,89.0,89.07,89.0,89.05,5400.0,74.1178,74.1761,74.1178,74.1594,5400.0
2015-06-25 12:20:00,89.04,89.08,89.04,89.05,12573.0,74.1511,74.1844,74.1511,74.1594,12573.0
2015-06-25 12:25:00,89.06,89.06,88.97,88.99,10477.0,74.1677,74.1677,74.0928,74.1095,10477.0
2015-06-25 12:30:00,88.98,89.11,88.96,89.1,19314.0,74.1011,74.2094,74.0845,74.2011,19314.0
2015-06-25 12:35:00,89.1,89.1,89.06,89.08,7827.0,74.2011,74.2011,74.1677,74.1844,7827.0
2015-06-25 12:40:00,89.08,89.08,89.0,89.03,11311.0,74.1844,74.1844,74.1178,74.1428,11311.0
2015-06-25 12:45:00,89.03,89.08,88.99,89.07,12676.0,74.1428,74.1844,74.1095,74.1761,12676.0
2015-06-25 12:50:00,89.09,89.11,89.03,89.04,14871.0,74.1927,74.2094,74.1428,74.1511,14871.0
2015-06-25 12:55:00,89.04,89.09,89.03,89.03,14839.0,74.1511,74.1927,74.1428,74.1428,14839.0
2015-06-25 13:00:00,89.03,89.05,88.98,89.01,6830.0,74.1428,74.1594,74.1011,74.1261,6830.0
2015-06-25 13:05:00,89.0,89.12,89.0,89.12,12077.0,74.1178,74.2177,74.1178,74.2177,12077.0
2015-06-25 13:10:00,89.12,89.14,89.09,89.1,7058.0,74.2177,74.2344,74.1927,74.2011,7058.0
2015-06-25 13:15:00,89.1,89.11,89.09,89.1,6648.0,74.2011,74.2094,74.1927,74.2011,6648.0
2015-06-25 13:20:00,89.1,89.1,89.05,89.07,7977.0,74.2011,74.2011,74.1594,74.1761,7977.0
2015-06-25 13:25:00,89.08,90.1,89.0,89.24,251342.0,74.1844,75.0338,74.1178,74.3176,251342.0
2015-06-25 13:30:00,89.23,89.23,89.08,89.1,15995.0,74.3093,74.3093,74.1844,74.2011,15995.0
2015-06-25 13:35:00,89.11,89.17,89.1,89.13,8066.0,74.2094,74.2594,74.2011,74.226,8066.0
2015-06-25 13:40:00,89.12,89.12,89.06,89.07,14580.0,74.2177,74.2177,74.1677,74.1761,14580.0
2015-06-25 13:45:00,89.07,89.11,89.07,89.1,13664.0,74.1761,74.2094,74.1761,74.2011,13664.0
2015-06-25 13:50:00,89.1,89.12,89.08,89.1,12044.0,74.2011,74.2177,74.1844,74.2011,12044.0
2015-06-25 13:55:00,89.1,89.1,89.04,89.09,12295.0,74.2011,74.2011,74.1511,74.1927,12295.0
2015-06-25 14:00:00,89.09,89.09,88.95,88.95,22042.0,74.1927,74.1927,74.0761,74.0761,22042.0
2015-06-25 14:05:00,88.95,88.95,88.89,88.94,12020.0,74.0761,74.0761,74.0262,74.0678,12020.0
2015-06-25 14:10:00,88.94,88.94,88.84,88.86,15437.0,74.0678,74.0678,73.9845,74.0012,15437.0
2015-06-25 14:15:00,88.86,88.91,88.84,88.89,14791.0,74.0012,74.0428,73.9845,74.0262,14791.0
2015-06-25 14:20:00,88.89,88.89,88.79,88.82,16380.0,74.0262,74.0262,73.9429,73.9679,16380.0
2015-06-25 14:25:00,88.82,88.82,88.68,88.68,29867.0,73.9679,73.9679,73.8513,73.8513,29867.0
2015-06-25 14:30:00,88.68,88.71,88.67,88.7,24792.0,73.8513,73.8763,73.843,73.8679,24792.0
2015-06-25 14:35:00,88.71,88.72,88.69,88.7,40105.0,73.8763,73.8846,73.8596,73.8679,40105.0
2015-06-25 14:40:00,88.71,88.73,88.69,88.71,36833.0,73.8763,73.8929,73.8596,73.8763,36833.0
2015-06-25 14:45:00,88.71,88.73,88.7,88.71,14463.0,73.8763,73.8929,73.8679,73.8763,14463.0
2015-06-25 14:50:00,88.71,88.76,88.68,88.75,41962.0,73.8763,73.9179,73.8513,73.9096,41962.0
2015-06-25 14:55:00,88.75,88.79,88.7,88.79,49363.0,73.9096,73.9429,73.8679,73.9429,49363.0
2015-06-25 15:00:00,88.8,88.88,88.75,88.87,18357.0,73.9512,74.0178,73.9096,74.0095,18357.0
2015-06-25 15:05:00,88.89,88.98,88.89,88.98,21179.0,74.0262,74.1011,74.0262,74.1011,21179.0
2015-06-25 15:10:00,88.98,88.99,88.9,88.92,28593.0,74.1011,74.1095,74.0345,74.0512,28593.0
2015-06-25 15:15:00,88.92,88.95,88.84,88.87,16674.0,74.0512,74.0761,73.9845,74.0095,16674.0
2015-06-25 15:20:00,88.86,88.89,88.85,88.88,19784.0,74.0012,74.0262,73.9929,74.0178,19784.0
2015-06-25 15:25:00,88.89,88.93,88.87,88.88,18842.0,74.0262,74.0595,74.0095,74.0178,18842.0
2015-06-25 15:30:00,88.87,88.92,88.83,88.89,39709.0,74.0095,74.0512,73.9762,74.0262,39709.0
2015-06-25 15:35:00,88.89,88.91,88.85,88.87,31749.0,74.0262,74.0428,73.9929,74.0095,31749.0
2015-06-25 15:40:00,88.87,88.88,88.81,88.84,40941.0,74.0095,74.0178,73.9595,73.9845,40941.0
2015-06-25 15:45:00,88.85,88.91,88.84,88.85,47144.0,73.9929,74.0428,73.9845,73.9929,47144.0
2015-06-25 15:50:00,88.85,88.89,88.85,88.88,43976.0,73.9929,74.0262,73.9929,74.0178,43976.0
2015-06-25 15:55:00,88.89,88.9,88.82,88.85,117283.0,74.0262,74.0345,73.9679,73.9929,117283.0
2015-06-26 09:30:00,89.16,89.19,89.05,89.08,31389.0,74.251,74.276,74.1594,74.1844,31389.0
2015-06-26 09:35:00,89.07,89.28,89.07,89.13,18170.0,74.1761,74.351,74.1761,74.226,18170.0
2015-06-26 09:40:00,89.13,89.16,88.91,89.11,17144.0,74.226,74.251,74.0428,74.2094,17144.0
2015-06-26 09:45:00,89.16,89.17,89.07,89.11,10143.0,74.251,74.2594,74.1761,74.2094,10143.0
2015-06-26 09:50:00,89.1,89.11,88.93,89.0,13952.0,74.2011,74.2094,74.0595,74.1178,13952.0
2015-06-26 09:55:00,89.03,89.14,89.0,89.11,27729.0,74.1428,74.2344,74.1178,74.2094,27729.0
2015-06-26 10:00:00,89.1,89.22,89.09,89.12,20266.0,74.2011,74.301,74.1927,74.2177,20266.0
2015-06-26 10:05:00,89.12,89.23,89.12,89.23,18455.0,74.2177,74.3093,74.2177,74.3093,18455.0
2015-06-26 10:10:00,89.23,89.24,89.13,89.19,14632.0,74.3093,74.3176,74.226,74.276,14632.0
2015-06-26 10:15:00,89.19,89.27,89.16,89.2,43574.0,74.276,74.3426,74.251,74.2843,43574.0
2015-06-26 10:20:00,89.21,89.24,89.06,89.12,15905.0,74.2927,74.3176,74.1677,74.2177,15905.0
2015-06-26 10:25:00,89.14,89.28,89.11,89.28,12318.0,74.2344,74.351,74.2094,74.351,12318.0
2015-06-26 10:30:00,89.29,89.29,89.22,89.25,12503.0,74.3593,74.3593,74.301,74.326,12503.0
2015-06-26 10:35:00,89.25,89.32,89.24,89.25,19186.0,74.326,74.3843,74.3176,74.326,19186.0
2015-06-26 10:40:00,89.24,89.26,89.17,89.2,12909.0,74.3176,74.3343,74.2594,74.2843,12909.0
2015-06-26 10:45:00,89.18,89.24,89.17,89.2,12600.0,74.2677,74.3176,74.2594,74.2843,12600.0
2015-06-26 10:50:00,89.21,89.21,89.11,89.14,14987.0,74.2927,74.2927,74.2094,74.2344,14987.0
2015-06-26 10:55:00,89.13,89.13,88.96,89.03,23219.0,74.226,74.226,74.0845,74.1428,23219.0
2015-06-26 11:00:00,89.04,89.15,89.04,89.13,7877.0,74.1511,74.2427,74.1511,74.226,7877.0
2015-06-26 11:05:00,89.12,89.21,89.09,89.18,13020.0,74.2177,74.2927,74.1927,74.2677,13020.0
2015-06-26 11:10:00,89.18,89.23,89.16,89.2,59646.0,74.2677,74.3093,74.251,74.2843,59646.0
2015-06-26 11:15:00,89.19,89.23,89.17,89.2,16550.0,74.276,74.3093,74.2594,74.2843,16550.0
2015-06-26 11:20:00,89.21,89.23,89.16,89.18,10772.0,74.2927,74.3093,74.251,74.2677,10772.0
2015-06-26 11:25:00,89.18,89.21,89.14,89.18,10565.0,74.2677,74.2927,74.2344,74.2677,10565.0
2015-06-26 11:30:00,89.21,89.21,89.09,89.1,10921.0,74.2927,74.2927,74.1927,74.2011,10921.0
2015-06-26 11:35:00,89.1,89.19,89.1,89.19,12570.0,74.2011,74.276,74.2011,74.276,12570.0
2015-06-26 11:40:00,89.19,89.2,89.11,89.14,7956.0,74.276,74.2843,74.2094,74.2344,7956.0
2015-06-26 11:45:00,89.14,89.16,89.11,89.13,11267.0,74.2344,74.251,74.2094,74.226,11267.0
2015-06-26 11:50:00,89.12,89.13,89.03,89.05,18858.0,74.2177,74.226,74.1428,74.1594,18858.0
2015-06-26 11:55:00,89.06,89.09,89.04,89.07,8774.0,74.1677,74.1927,74.1511,74.1761,8774.0
2015-06-26 12:00:00,89.07,89.09,89.04,89.07,10299.0,74.1761,74.1927,74.1511,74.1761,10299.0
2015-06-26 12:05:00,89.08,89.09,89.06,89.09,10573.0,74.1844,74.1927,74.1677,74.1927,10573.0
2015-06-26 12:10:00,89.09,89.1,89.04,89.04,8981.0,74.1927,74.2011,74.1511,74.1511,8981.0
2015-06-26 12:15:00,89.05,89.11,89.0,89.11,20720.0,74.1594,74.2094,74.1178,74.2094,20720.0
2015-06-26 12:20:00,89.11,89.12,89.08,89.11,17818.0,74.2094,74.2177,74.1844,74.2094,17818.0
2015-06-26 12:25:00,89.11,89.18,89.1,89.14,30569.0,74.2094,74.2677,74.2011,74.2344,30569.0
2015-06-26 12:30:00,89.14,89.16,89.05,89.07,10741.0,74.2344,74.251,74.1594,74.1761,10741.0
2015-06-26 12:35:00,89.07,89.12,89.06,89.1,17872.0,74.1761,74.2177,74.1677,74.2011,17872.0
2015-06-26 12:40:00,89.11,89.15,89.08,89.11,20582.0,74.2094,74.2427,74.1844,74.2094,20582.0
2015-06-26 12:45:00,89.11,89.15,89.11,89.11,21797.0,74.2094,74.2427,74.2094,74.2094,21797.0
2015-06-26 12:50:00,89.11,89.14,89.06,89.06,21151.0,74.2094,74.2344,74.1677,74.1677,21151.0
2015-06-26 12:55:00,89.06,89.1,89.05,89.08,27825.0,74.1677,74.2011,74.1594,74.1844,27825.0
2015-06-26 13:00:00,89.08,89.14,89.03,89.09,14085.0,74.1844,74.2344,74.1428,74.1927,14085.0
2015-06-26 13:05:00,89.08,89.08,89.02,89.03,12938.0,74.1844,74.1844,74.1344,74.1428,12938.0
2015-06-26 13:10:00,89.02,89.02,88.95,88.95,12327.0,74.1344,74.1344,74.0761,74.0761,12327.0
2015-06-26 13:15:00,88.96,88.98,88.89,88.9,25966.0,74.0845,74.1011,74.0262,74.0345,25966.0
2015-06-26 13:20:00,88.89,88.91,88.85,88.88,23312.0,74.0262,74.0428,73.9929,74.0178,23312.0
2015-06-26 13:25:00,88.89,88.94,88.85,88.91,57346.0,74.0262,74.0678,73.9929,74.0428,57346.0
2015-06-26 13:30:00,88.91,88.91,88.84,88.87,16413.0,74.0428,74.0428,73.9845,74.0095,16413.0
2015-06-26 13:35:00,88.87,88.89,88.79,88.8,17477.0,74.0095,74.0262,73.9429,73.9512,17477.0
2015-06-26 13:40:00,88.8,88.94,88.79,88.88,17423.0,73.9512,74.0678,73.9429,74.0178,17423.0
2015-06-26 13:45:00,88.88,88.92,88.83,88.92,19686.0,74.0178,74.0512,73.9762,74.0512,19686.0
2015-06-26 13:50:00,88.94,88.96,88.9,88.92,11057.0,74.0678,74.0845,74.0345,74.0512,11057.0
2015-06-26 13:55:00,88.92,88.98,88.9,88.9,13583.0,74.0512,74.1011,74.0345,74.0345,13583.0
2015-06-26 14:00:00,88.91,88.96,88.9,88.93,17219.0,74.0428,74.0845,74.0345,74.0595,17219.0
2015-06-26 14:05:00,88.92,88.94,88.89,88.91,19744.0,74.0512,74.0678,74.0262,74.0428,19744.0
2015-06-26 14:10:00,88.9,88.92,88.83,88.92,37622.0,74.0345,74.0512,73.9762,74.0512,37622.0
2015-06-26 14:15:00,88.92,88.92,88.86,88.87,17037.0,74.0512,74.0512,74.0012,74.0095,17037.0
2015-06-26 14:20:00,88.88,88.91,88.87,88.9,7521.0,74.0178,74.0428,74.0095,74.0345,7521.0
2015-06-26 14:25:00,88.9,88.95,88.87,88.94,20814.0,74.0345,74.0761,74.0095,74.0678,20814.0
2015-06-26 14:30:00,88.93,88.99,88.89,88.98,36903.0,74.0595,74.1095,74.0262,74.1011,36903.0
2015-06-26 14:35:00,88.98,89.01,88.94,89.01,27221.0,74.1011,74.1261,74.0678,74.1261,27221.0
2015-06-26 14:40:00,89.02,89.02,88.91,88.91,14620.0,74.1344,74.1344,74.0428,74.0428,14620.0
2015-06-26 14:45:00,88.91,89.0,88.88,89.0,16473.0,74.0428,74.1178,74.0178,74.1178,16473.0
2015-06-26 14:50:00,89.01,89.01,88.94,88.95,20372.0,74.1261,74.1261,74.0678,74.0761,20372.0
2015-06-26 14:55:00,88.96,89.03,88.93,88.96,16667.0,74.0845,74.1428,74.0595,74.0845,16667.0
2015-06-26 15:00:00,88.96,89.07,88.94,89.06,24739.0,74.0845,74.1761,74.0678,74.1677,24739.0
2015-06-26 15:05:00,89.07,89.15,89.06,89.13,35995.0,74.1761,74.2427,74.1677,74.226,35995.0
2015-06-26 15:10:00,89.15,89.18,89.07,89.08,24123.0,74.2427,74.2677,74.1761,74.1844,24123.0
2015-06-26 15:15:00,89.08,89.16,89.07,89.15,34366.0,74.1844,74.251,74.1761,74.2427,34366.0
2015-06-26 15:20:00,89.15,89.18,89.07,89.11,27893.0,74.2427,74.2677,74.1761,74.2094,27893.0
2015-06-26 15:25:00,89.12,89.15,89.09,89.14,21990.0,74.2177,74.2427,74.1927,74.2344,21990.0
2015-06-26 15:30:00,89.15,89.2,89.13,89.18,52798.0,74.2427,74.2843,74.226,74.2677,52798.0
2015-06-26 15:35:00,89.17,89.17,89.04,89.04,33058.0,74.2594,74.2594,74.1511,74.1511,33058.0
2015-06-26 15:40:00,89.05,89.11,89.03,89.08,63936.0,74.1594,74.2094,74.1428,74.1844,63936.0
2015-06-26 15:45:00,89.09,89.1,88.98,88.98,104239.0,74.1927,74.2011,74.1011,74.1011,104239.0
2015-06-26 15:50:00,88.98,89.11,88.98,89.11,111360.0,74.1011,74.2094,74.1011,74.2094,111360.0
2015-06-26 15:55:00,89.1,89.11,89.02,89.07,250834.0,74.2011,74.2094,74.1344,74.1761,250834.0
2015-06-29 09:30:00,87.87,88.48,87.83,88.35,91635.0,73.1767,73.6847,73.1434,73.5765,91635.0
2015-06-29 09:35:00,88.33,88.55,88.24,88.28,53403.0,73.5598,73.743,73.4849,73.5182,53403.0
2015-06-29 09:40:00,88.26,88.34,88.08,88.27,52072.0,73.5015,73.5681,73.3516,73.5098,52072.0
2015-06-29 09:45:00,88.21,88.42,88.18,88.4,41559.0,73.4599,73.6348,73.4349,73.6181,41559.0
2015-06-29 09:50:00,88.41,88.54,88.39,88.54,48971.0,73.6264,73.7347,73.6098,73.7347,48971.0
2015-06-29 09:55:00,88.52,88.52,88.28,88.4,45086.0,73.718,73.718,73.5182,73.6181,45086.0
2015-06-29 10:00:00,88.4,88.43,88.36,88.42,12842.0,73.6181,73.6431,73.5848,73.6348,12842.0
2015-06-29 10:05:00,88.38,88.54,88.36,88.38,14487.0,73.6015,73.7347,73.5848,73.6015,14487.0
2015-06-29 10:10:00,88.37,88.39,88.3,88.34,29663.0,73.5931,73.6098,73.5348,73.5681,29663.0
2015-06-29 10:15:00,88.34,88.46,88.23,88.25,37346.0,73.5681,73.6681,73.4765,73.4932,37346.0
2015-06-29 10:20:00,88.23,88.35,88.15,88.3,75418.0,73.4765,73.5765,73.4099,73.5348,75418.0
2015-06-29 10:25:00,88.3,88.3,88.15,88.2,26237.0,73.5348,73.5348,73.4099,73.4516,26237.0
2015-06-29 10:30:00,88.2,88.26,88.15,88.22,38120.0,73.4516,73.5015,73.4099,73.4682,38120.0
2015-06-29 10:35:00,88.23,88.29,88.17,88.19,16601.0,73.4765,73.5265,73.4266,73.4432,16601.0
2015-06-29 10:40:00,88.19,88.21,88.15,88.21,16665.0,73.4432,73.4599,73.4099,73.4599,16665.0
2015-06-29 10:45:00,88.21,88.31,88.19,88.2,14489.0,73.4599,73.5432,73.4432,73.4516,14489.0
2015-06-29 10:50:00,88.19,88.26,88.15,88.22,10015.0,73.4432,73.5015,73.4099,73.4682,10015.0
2015-06-29 10:55:00,88.22,88.22,88.11,88.16,31123.0,73.4682,73.4682,73.3766,73.4182,31123.0
2015-06-29 11:00:00,88.17,88.19,88.12,88.13,17931.0,73.4266,73.4432,73.3849,73.3933,17931.0
2015-06-29 11:05:00,88.12,88.13,88.07,88.11,20909.0,73.3849,73.3933,73.3433,73.3766,20909.0
2015-06-29 11:10:00,88.1,88.17,88.03,88.07,21135.0,73.3683,73.4266,73.31,73.3433,21135.0
2015-06-29 11:15:00,88.08,88.18,88.08,88.13,9406.0,73.3516,73.4349,73.3516,73.3933,9406.0
2015-06-29 11:20:00,88.13,88.28,88.12,88.22,13850.0,73.3933,73.5182,73.3849,73.4682,13850.0
2015-06-29 11:25:00,88.21,88.27,88.21,88.25,10233.0,73.4599,73.5098,73.4599,73.4932,10233.0
2015-06-29 11:30:00,88.27,88.28,88.15,88.19,9338.0,73.5098,73.5182,73.4099,73.4432,9338.0
2015-06-29 11:35:00,88.2,88.21,88.09,88.09,8940.0,73.4516,73.4599,73.3599,73.3599,8940.0
2015-06-29 11:40:00,88.08,88.14,88.08,88.11,6829.0,73.3516,73.4016,73.3516,73.3766,6829.0
2015-06-29 11:45:00,88.13,88.23,88.11,88.23,11360.0,73.3933,73.4765,73.3766,73.4765,11360.0
2015-06-29 11:50:00,88.21,88.21,88.13,88.18,9572.0,73.4599,73.4599,73.3933,73.4349,9572.0
2015-06-29 11:55:00,88.18,88.26,88.17,88.25,11699.0,73.4349,73.5015,73.4266,73.4932,11699.0
2015-06-29 12:00:00,88.25,88.26,88.19,88.23,20056.0,73.4932,73.5015,73.4432,73.4765,20056.0
2015-06-29 12:05:00,88.23,88.29,88.22,88.28,18509.0,73.4765,73.5265,73.4682,73.5182,18509.0
2015-06-29 12:10:00,88.28,88.29,88.23,88.23,6799.0,73.5182,73.5265,73.4765,73.4765,6799.0
2015-06-29 12:15:00,88.25,88.26,88.14,88.14,18713.0,73.4932,73.5015,73.4016,73.4016,18713.0
2015-06-29 12:20:00,88.14,88.22,88.13,88.2,45292.0,73.4016,73.4682,73.3933,73.4516,45292.0
2015-06-29 12:25:00,88.2,88.23,88.18,88.22,35208.0,73.4516,73.4765,73.4349,73.4682,35208.0
2015-06-29 12:30:00,88.2,88.2,88.08,88.08,12167.0,73.4516,73.4516,73.3516,73.3516,12167.0
2015-06-29 12:35:00,88.07,88.09,88.04,88.06,9364.0,73.3433,73.3599,73.3183,73.335,9364.0
2015-06-29 12:40:00,88.06,88.09,88.03,88.09,9978.0,73.335,73.3599,73.31,73.3599,9978.0
2015-06-29 12:45:00,88.09,88.12,88.08,88.1,8408.0,73.3599,73.3849,73.3516,73.3683,8408.0
2015-06-29 12:50:00,88.09,88.11,88.04,88.07,11580.0,73.3599,73.3766,73.3183,73.3433,11580.0
2015-06-29 12:55:00,88.08,88.09,88.03,88.09,7764.0,73.3516,73.3599,73.31,73.3599,7764.0
2015-06-29 13:00:00,88.08,88.08,88.01,88.02,9847.0,73.3516,73.3516,73.2933,73.3017,9847.0
2015-06-29 13:05:00,88.01,88.06,87.97,88.03,17657.0,73.2933,73.335,73.26,73.31,17657.0
2015-06-29 13:10:00,88.02,88.02,87.98,88.0,31058.0,73.3017,73.3017,73.2683,73.285,31058.0
2015-06-29 13:15:00,88.0,88.04,88.0,88.03,12165.0,73.285,73.3183,73.285,73.31,12165.0
2015-06-29 13:20:00,88.03,88.11,88.02,88.11,14136.0,73.31,73.3766,73.3017,73.3766,14136.0
2015-06-29 13:25:00,88.1,88.11,88.03,88.03,19565.0,73.3683,73.3766,73.31,73.31,19565.0
2015-06-29 13:30:00,88.03,88.08,88.03,88.08,12154.0,73.31,73.3516,73.31,73.3516,12154.0
2015-06-29 13:35:00,88.1,88.11,88.03,88.08,17142.0,73.3683,73.3766,73.31,73.3516,17142.0
2015-06-29 13:40:00,88.08,88.08,87.99,88.01,21024.0,73.3516,73.3516,73.2767,73.2933,21024.0
2015-06-29 13:45:00,88.01,88.06,88.0,88.02,15987.0,73.2933,73.335,73.285,73.3017,15987.0
2015-06-29 13:50:00,88.02,88.03,87.97,87.98,18733.0,73.3017,73.31,73.26,73.2683,18733.0
2015-06-29 13:55:00,87.98,88.03,87.96,88.01,28883.0,73.2683,73.31,73.2517,73.2933,28883.0
2015-06-29 14:00:00,88.02,88.03,87.98,87.99,13726.0,73.3017,73.31,73.2683,73.2767,13726.0
2015-06-29 14:05:00,87.99,88.01,87.98,88.01,24102.0,73.2767,73.2933,73.2683,73.2933,24102.0
2015-06-29 14:10:00,88.02,88.02,87.91,87.96,38388.0,73.3017,73.3017,73.21,73.2517,38388.0
2015-06-29 14:15:00,87.95,88.01,87.93,88.0,36516.0,73.2434,73.2933,73.2267,73.285,36516.0
2015-06-29 14:20:00,88.0,88.0,87.9,87.9,69336.0,73.285,73.285,73.2017,73.2017,69336.0
2015-06-29 14:25:00,87.9,87.92,87.86,87.88,66313.0,73.2017,73.2184,73.1684,73.1851,66313.0
2015-06-29 14:30:00,87.88,87.9,87.77,87.77,67660.0,73.1851,73.2017,73.0935,73.0935,67660.0
2015-06-29 14:35:00,87.76,87.93,87.76,87.92,23127.0,73.0851,73.2267,73.0851,73.2184,23127.0
2015-06-29 14:40:00,87.93,87.99,87.9,87.98,31509.0,73.2267,73.2767,73.2017,73.2683,31509.0
2015-06-29 14:45:00,87.97,88.06,87.97,88.06,19584.0,73.26,73.335,73.26,73.335,19584.0
2015-06-29 14:50:00,88.07,88.08,87.93,87.97,22743.0,73.3433,73.3516,73.2267,73.26,22743.0
2015-06-29 14:55:00,87.97,87.98,87.9,87.93,22291.0,73.26,73.2683,73.2017,73.2267,22291.0
2015-06-29 15:00:00,87.91,88.0,87.9,87.93,123967.0,73.21,73.285,73.2017,73.2267,123967.0
2015-06-29 15:05:00,87.94,87.96,87.87,87.88,48678.0,73.235,73.2517,73.1767,73.1851,48678.0
2015-06-29 15:10:00,87.88,87.96,87.88,87.9,35485.0,73.1851,73.2517,73.1851,73.2017,35485.0
2015-06-29 15:15:00,87.9,87.91,87.84,87.89,73571.0,73.2017,73.21,73.1517,73.1934,73571.0
2015-06-29 15:20:00,87.89,87.94,87.84,87.92,45982.0,73.1934,73.235,73.1517,73.2184,45982.0
2015-06-29 15:25:00,87.91,87.92,87.84,87.84,23120.0,73.21,73.2184,73.1517,73.1517,23120.0
2015-06-29 15:30:00,87.83,87.92,87.76,87.87,77988.0,73.1434,73.2184,73.0851,73.1767,77988.0
2015-06-29 15:35:00,87.87,87.87,87.78,87.8,52991.0,73.1767,73.1767,73.1018,73.1184,52991.0
2015-06-29 15:40:00,87.78,87.81,87.71,87.72,48611.0,73.1018,73.1268,73.0435,73.0518,48611.0
2015-06-29 15:45:00,87.71,87.82,87.66,87.82,81191.0,73.0435,73.1351,73.0018,73.1351,81191.0
2015-06-29 15:50:00,87.82,87.88,87.75,87.78,82297.0,73.1351,73.1851,73.0768,73.1018,82297.0
2015-06-29 15:55:00,87.78,87.82,87.7,87.73,225876.0,73.1018,73.1351,73.0352,73.0601,225876.0
2015-06-30 09:30:00,88.52,88.75,88.23,88.66,73349.0,73.718,73.9096,73.4765,73.8346,73349.0
2015-06-30 09:35:00,88.69,88.75,88.53,88.66,34825.0,73.8596,73.9096,73.7264,73.8346,34825.0
2015-06-30 09:40:00,88.66,88.74,88.44,88.7,50757.0,73.8346,73.9013,73.6514,73.8679,50757.0
2015-06-30 09:45:00,88.7,88.73,88.44,88.48,38082.0,73.8679,73.8929,73.6514,73.6847,38082.0
2015-06-30 09:50:00,88.49,88.61,88.39,88.43,31894.0,73.6931,73.793,73.6098,73.6431,31894.0
2015-06-30 09:55:00,88.39,88.39,88.13,88.14,36519.0,73.6098,73.6098,73.3933,73.4016,36519.0
2015-06-30 10:00:00,88.12,88.25,88.0,88.12,25817.0,73.3849,73.4932,73.285,73.3849,25817.0
2015-06-30 10:05:00,88.12,88.19,88.09,88.12,30147.0,73.3849,73.4432,73.3599,73.3849,30147.0
2015-06-30 10:10:00,88.11,88.17,87.96,88.0,18153.0,73.3766,73.4266,73.2517,73.285,18153.0
2015-06-30 10:15:00,88.02,88.1,87.99,88.01,12115.0,73.3017,73.3683,73.2767,73.2933,12115.0
2015-06-30 10:20:00,88.0,88.02,87.9,88.0,22944.0,73.285,73.3017,73.2017,73.285,22944.0
2015-06-30 10:25:00,88.0,88.19,88.0,88.12,19115.0,73.285,73.4432,73.285,73.3849,19115.0
2015-06-30 10:30:00,88.1,88.11,88.01,88.06,13555.0,73.3683,73.3766,73.2933,73.335,13555.0
2015-06-30 10:35:00,88.03,88.09,87.99,88.07,17956.0,73.31,73.3599,73.2767,73.3433,17956.0
2015-06-30 10:40:00,88.06,88.07,87.97,88.01,16382.0,73.335,73.3433,73.26,73.2933,16382.0
2015-06-30 10:45:00,88.02,88.06,87.93,87.97,25260.0,73.3017,73.335,73.2267,73.26,25260.0
2015-06-30 10:50:00,87.96,88.05,87.9,88.04,15892.0,73.2517,73.3266,73.2017,73.3183,15892.0
2015-06-30 10:55:00,88.03,88.12,87.96,88.02,21924.0,73.31,73.3849,73.2517,73.3017,21924.0
2015-06-30 11:00:00,88.03,88.06,87.95,87.99,17287.0,73.31,73.335,73.2434,73.2767,17287.0
2015-06-30 11:05:00,88.0,88.08,87.99,88.02,15276.0,73.285,73.3516,73.2767,73.3017,15276.0
2015-06-30 11:10:00,88.03,88.09,87.94,88.04,15188.0,73.31,73.3599,73.235,73.3183,15188.0
2015-06-30 11:15:00,88.04,88.17,88.04,88.1,16321.0,73.3183,73.4266,73.3183,73.3683,16321.0
2015-06-30 11:20:00,88.08,88.17,88.07,88.14,15671.0,73.3516,73.4266,73.3433,73.4016,15671.0
2015-06-30 11:25:00,88.13,88.16,87.97,87.97,29592.0,73.3933,73.4182,73.26,73.26,29592.0
2015-06-30 11:30:00,88.0,88.03,87.89,87.9,22970.0,73.285,73.31,73.1934,73.2017,22970.0
2015-06-30 11:35:00,87.92,87.99,87.89,87.99,26167.0,73.2184,73.2767,73.1934,73.2767,26167.0
2015-06-30 11:40:00,87.99,88.01,87.9,87.92,16457.0,73.2767,73.2933,73.2017,73.2184,16457.0
2015-06-30 11:45:00,87.92,88.03,87.9,88.01,16259.0,73.2184,73.31,73.2017,73.2933,16259.0
2015-06-30 11:50:00,88.03,88.03,87.92,87.99,10433.0,73.31,73.31,73.2184,73.2767,10433.0
2015-06-30 11:55:00,87.99,88.03,87.88,87.9,12288.0,73.2767,73.31,73.1851,73.2017,12288.0
2015-06-30 12:00:00,87.91,87.98,87.91,87.98,9999.0,73.21,73.2683,73.21,73.2683,9999.0
2015-06-30 12:05:00,87.98,88.1,87.96,88.1,13528.0,73.2683,73.3683,73.2517,73.3683,13528.0
2015-06-30 12:10:00,88.1,88.12,88.06,88.09,8008.0,73.3683,73.3849,73.335,73.3599,8008.0
2015-06-30 12:15:00,88.07,88.09,88.01,88.04,7976.0,73.3433,73.3599,73.2933,73.3183,7976.0
2015-06-30 12:20:00,88.03,88.03,87.9,87.94,12455.0,73.31,73.31,73.2017,73.235,12455.0
2015-06-30 12:25:00,87.94,87.96,87.73,87.77,55113.0,73.235,73.2517,73.0601,73.0935,55113.0
2015-06-30 12:30:00,87.77,87.82,87.71,87.79,14850.0,73.0935,73.1351,73.0435,73.1101,14850.0
2015-06-30 12:35:00,87.8,87.83,87.75,87.82,10088.0,73.1184,73.1434,73.0768,73.1351,10088.0
2015-06-30 12:40:00,87.82,87.87,87.81,87.82,7497.0,73.1351,73.1767,73.1268,73.1351,7497.0
2015-06-30 12:45:00,87.8,87.88,87.76,87.83,13691.0,73.1184,73.1851,73.0851,73.1434,13691.0
2015-06-30 12:50:00,87.84,87.9,87.81,87.82,14191.0,73.1517,73.2017,73.1268,73.1351,14191.0
2015-06-30 12:55:00,87.82,87.86,87.77,87.84,26233.0,73.1351,73.1684,73.0935,73.1517,26233.0
2015-06-30 13:00:00,87.84,87.98,87.81,87.95,19462.0,73.1517,73.2683,73.1268,73.2434,19462.0
2015-06-30 13:05:00,87.93,87.93,87.86,87.91,11052.0,73.2267,73.2267,73.1684,73.21,11052.0
2015-06-30 13:10:00,87.91,87.95,87.89,87.89,7926.0,73.21,73.2434,73.1934,73.1934,7926.0
2015-06-30 13:15:00,87.88,87.95,87.85,87.92,10867.0,73.1851,73.2434,73.1601,73.2184,10867.0
2015-06-30 13:20:00,87.93,87.94,87.91,87.92,8168.0,73.2267,73.235,73.21,73.2184,8168.0
2015-06-30 13:25:00,87.93,88.06,87.89,88.06,12497.0,73.2267,73.335,73.1934,73.335,12497.0
2015-06-30 13:30:00,88.05,88.11,88.02,88.08,9763.0,73.3266,73.3766,73.3017,73.3516,9763.0
2015-06-30 13:35:00,88.1,88.2,88.05,88.16,15158.0,73.3683,73.4516,73.3266,73.4182,15158.0
2015-06-30 13:40:00,88.16,88.18,88.12,88.16,14506.0,73.4182,73.4349,73.3849,73.4182,14506.0
2015-06-30 13:45:00,88.14,88.22,88.13,88.22,14536.0,73.4016,73.4682,73.3933,73.4682,14536.0
2015-06-30 13:50:00,88.22,88.29,88.22,88.26,13754.0,73.4682,73.5265,73.4682,73.5015,13754.0
2015-06-30 13:55:00,88.25,88.28,88.19,88.19,15537.0,73.4932,73.5182,73.4432,73.4432,15537.0
2015-06-30 14:00:00,88.2,88.26,88.2,88.23,8291.0,73.4516,73.5015,73.4516,73.4765,8291.0
2015-06-30 14:05:00,88.24,88.48,88.21,88.42,31434.0,73.4849,73.6847,73.4599,73.6348,31434.0
2015-06-30 14:10:00,88.43,88.46,88.4,88.42,28048.0,73.6431,73.6681,73.6181,73.6348,28048.0
2015-06-30 14:15:00,88.42,88.45,88.35,88.39,15857.0,73.6348,73.6597,73.5765,73.6098,15857.0
2015-06-30 14:20:00,88.39,88.44,88.3,88.31,12154.0,73.6098,73.6514,73.5348,73.5432,12154.0
2015-06-30 14:25:00,88.31,88.33,88.21,88.29,10069.0,73.5432,73.5598,73.4599,73.5265,10069.0
2015-06-30 14:30:00,88.28,88.33,88.23,88.25,14507.0,73.5182,73.5598,73.4765,73.4932,14507.0
2015-06-30 14:35:00,88.24,88.32,88.23,88.28,22750.0,73.4849,73.5515,73.4765,73.5182,22750.0
2015-06-30 14:40:00,88.27,88.28,88.16,88.22,19575.0,73.5098,73.5182,73.4182,73.4682,19575.0
2015-06-30 14:45:00,88.22,88.22,88.15,88.2,15579.0,73.4682,73.4682,73.4099,73.4516,15579.0
2015-06-30 14:50:00,88.19,88.2,88.04,88.04,24412.0,73.4432,73.4516,73.3183,73.3183,24412.0
2015-06-30 14:55:00,88.05,88.06,87.99,88.0,42258.0,73.3266,73.335,73.2767,73.285,42258.0
2015-06-30 15:00:00,88.01,88.06,87.96,88.01,60379.0,73.2933,73.335,73.2517,73.2933,60379.0
2015-06-30 15:05:00,88.01,88.02,87.97,87.99,28680.0,73.2933,73.3017,73.26,73.2767,28680.0
2015-06-30 15:10:00,88.0,88.02,87.92,87.94,29684.0,73.285,73.3017,73.2184,73.235,29684.0
2015-06-30 15:15:00,87.95,88.03,87.92,87.95,39272.0,73.2434,73.31,73.2184,73.2434,39272.0
2015-06-30 15:20:00,87.94,87.99,87.93,87.98,40113.0,73.235,73.2767,73.2267,73.2683,40113.0
2015-06-30 15:25:00,87.97,88.04,87.95,88.04,28841.0,73.26,73.3183,73.2434,73.3183,28841.0
2015-06-30 15:30:00,88.04,88.14,88.03,88.1,24140.0,73.3183,73.4016,73.31,73.3683,24140.0
2015-06-30 15:35:00,88.1,88.13,88.08,88.08,40763.0,73.3683,73.3933,73.3516,73.3516,40763.0
2015-06-30 15:40:00,88.09,88.1,87.99,88.0,39299.0,73.3599,73.3683,73.2767,73.285,39299.0
2015-06-30 15:45:00,88.0,88.05,87.97,88.03,97051.0,73.285,73.3266,73.26,73.31,97051.0
2015-06-30 15:50:00,88.03,88.14,88.0,88.11,70112.0,73.31,73.4016,73.285,73.3766,70112.0
2015-06-30 15:55:00,88.1,88.11,87.94,87.94,202046.0,73.3683,73.3766,73.235,73.235,202046.0
2015-07-01 09:30:00,89.01,89.01,88.5,88.53,99227.0,74.1261,74.1261,73.7014,73.7264,99227.0
2015-07-01 09:35:00,88.52,88.79,88.39,88.76,98641.0,73.718,73.9429,73.6098,73.9179,98641.0
2015-07-01 09:40:00,88.75,88.81,88.48,88.5,56024.0,73.9096,73.9595,73.6847,73.7014,56024.0
2015-07-01 09:45:00,88.49,88.6,88.4,88.52,47931.0,73.6931,73.7847,73.6181,73.718,47931.0
2015-07-01 09:50:00,88.53,88.58,88.48,88.54,48180.0,73.7264,73.768,73.6847,73.7347,48180.0
2015-07-01 09:55:00,88.57,88.7,88.56,88.7,49544.0,73.7597,73.8679,73.7514,73.8679,49544.0
2015-07-01 10:00:00,88.69,88.79,88.69,88.77,92714.0,73.8596,73.9429,73.8596,73.9262,92714.0
2015-07-01 10:05:00,88.79,88.79,88.67,88.75,27105.0,73.9429,73.9429,73.843,73.9096,27105.0
2015-07-01 10:10:00,88.75,88.75,88.59,88.62,35965.0,73.9096,73.9096,73.7763,73.8013,35965.0
2015-07-01 10:15:00,88.63,88.69,88.5,88.54,25479.0,73.8096,73.8596,73.7014,73.7347,25479.0
2015-07-01 10:20:00,88.51,88.61,88.5,88.56,28266.0,73.7097,73.793,73.7014,73.7514,28266.0
2015-07-01 10:25:00,88.57,88.65,88.53,88.63,57065.0,73.7597,73.8263,73.7264,73.8096,57065.0
2015-07-01 10:30:00,88.62,88.62,88.3,88.37,20476.0,73.8013,73.8013,73.5348,73.5931,20476.0
2015-07-01 10:35:00,88.39,88.5,88.35,88.35,13525.0,73.6098,73.7014,73.5765,73.5765,13525.0
2015-07-01 10:40:00,88.37,88.41,88.3,88.33,47530.0,73.5931,73.6264,73.5348,73.5598,47530.0
2015-07-01 10:45:00,88.35,88.39,88.28,88.31,37830.0,73.5765,73.6098,73.5182,73.5432,37830.0
2015-07-01 10:50:00,88.3,88.3,88.2,88.21,33180.0,73.5348,73.5348,73.4516,73.4599,33180.0
2015-07-01 10:55:00,88.22,88.27,88.19,88.27,26568.0,73.4682,73.5098,73.4432,73.5098,26568.0
2015-07-01 11:00:00,88.29,88.33,88.2,88.3,30294.0,73.5265,73.5598,73.4516,73.5348,30294.0
2015-07-01 11:05:00,88.29,88.34,88.26,88.27,32651.0,73.5265,73.5681,73.5015,73.5098,32651.0
2015-07-01 11:10:00,88.28,88.4,88.25,88.36,23415.0,73.5182,73.6181,73.4932,73.5848,23415.0
2015-07-01 11:15:00,88.36,88.48,88.36,88.45,38110.0,73.5848,73.6847,73.5848,73.6597,38110.0
2015-07-01 11:20:00,88.45,88.54,88.44,88.52,28171.0,73.6597,73.7347,73.6514,73.718,28171.0
2015-07-01 11:25:00,88.53,88.55,88.51,88.52,31502.0,73.7264,73.743,73.7097,73.718,31502.0
2015-07-01 11:30:00,88.52,88.57,88.52,88.57,18672.0,73.718,73.7597,73.718,73.7597,18672.0
2015-07-01 11:35:00,88.57,88.57,88.5,88.51,17687.0,73.7597,73.7597,73.7014,73.7097,17687.0
2015-07-01 11:40:00,88.52,88.53,88.42,88.42,10364.0,73.718,73.7264,73.6348,73.6348,10364.0
2015-07-01 11:45:00,88.43,88.52,88.43,88.52,8041.0,73.6431,73.718,73.6431,73.718,8041.0
2015-07-01 11:50:00,88.52,88.55,88.5,88.5,13205.0,73.718,73.743,73.7014,73.7014,13205.0
2015-07-01 11:55:00,88.51,88.54,88.43,88.45,14445.0,73.7097,73.7347,73.6431,73.6597,14445.0
2015-07-01 12:00:00,88.44,88.54,88.41,88.48,13299.0,73.6514,73.7347,73.6264,73.6847,13299.0
2015-07-01 12:05:00,88.48,88.53,88.41,88.42,12121.0,73.6847,73.7264,73.6264,73.6348,12121.0
2015-07-01 12:10:00,88.42,88.47,88.42,88.47,7250.0,73.6348,73.6764,73.6348,73.6764,7250.0
2015-07-01 12:15:00,88.47,88.51,88.4,88.4,9787.0,73.6764,73.7097,73.6181,73.6181,9787.0
2015-07-01 12:20:00,88.4,88.41,88.34,88.36,5634.0,73.6181,73.6264,73.5681,73.5848,5634.0
2015-07-01 12:25:00,88.37,88.44,88.36,88.44,8600.0,73.5931,73.6514,73.5848,73.6514,8600.0
2015-07-01 12:30:00,88.44,88.51,88.43,88.5,19670.0,73.6514,73.7097,73.6431,73.7014,19670.0
2015-07-01 12:35:00,88.51,88.52,88.45,88.5,13651.0,73.7097,73.718,73.6597,73.7014,13651.0
2015-07-01 12:40:00,88.48,88.54,88.4,88.4,10434.0,73.6847,73.7347,73.6181,73.6181,10434.0
2015-07-01 12:45:00,88.4,88.48,88.38,88.45,4300.0,73.6181,73.6847,73.6015,73.6597,4300.0
2015-07-01 12:50:00,88.43,88.48,88.43,88.45,8403.0,73.6431,73.6847,73.6431,73.6597,8403.0
2015-07-01 12:55:00,88.44,88.44,88.32,88.34,12043.0,73.6514,73.6514,73.5515,73.5681,12043.0
2015-07-01 13:00:00,88.35,88.35,88.28,88.31,8393.0,73.5765,73.5765,73.5182,73.5432,8393.0
2015-07-01 13:05:00,88.31,88.36,88.28,88.3,12485.0,73.5432,73.5848,73.5182,73.5348,12485.0
2015-07-01 13:10:00,88.29,88.34,88.28,88.33,10562.0,73.5265,73.5681,73.5182,73.5598,10562.0
2015-07-01 13:15:00,88.34,88.37,88.32,88.37,7662.0,73.5681,73.5931,73.5515,73.5931,7662.0
2015-07-01 13:20:00,88.36,88.45,88.35,88.44,10430.0,73.5848,73.6597,73.5765,73.6514,10430.0
2015-07-01 13:25:00,88.42,88.43,88.37,88.38,8387.0,73.6348,73.6431,73.5931,73.6015,8387.0
2015-07-01 13:30:00,88.38,88.45,88.37,88.42,14417.0,73.6015,73.6597,73.5931,73.6348,14417.0
2015-07-01 13:35:00,88.42,88.46,88.41,88.44,8985.0,73.6348,73.6681,73.6264,73.6514,8985.0
2015-07-01 13:40:00,88.45,88.5,88.44,88.49,20808.0,73.6597,73.7014,73.6514,73.6931,20808.0
2015-07-01 13:45:00,88.5,88.5,88.48,88.5,17539.0,73.7014,73.7014,73.6847,73.7014,17539.0
2015-07-01 13:50:00,88.5,88.54,88.48,88.53,18686.0,73.7014,73.7347,73.6847,73.7264,18686.0
2015-07-01 13:55:00,88.53,88.55,88.39,88.39,14198.0,73.7264,73.743,73.6098,73.6098,14198.0
2015-07-01 14:00:00,88.39,88.44,88.28,88.35,14049.0,73.6098,73.6514,73.5182,73.5765,14049.0
2015-07-01 14:05:00,88.36,88.36,88.29,88.31,5497.0,73.5848,73.5848,73.5265,73.5432,5497.0
2015-07-01 14:10:00,88.31,88.37,88.3,88.35,4478.0,73.5432,73.5931,73.5348,73.5765,4478.0
2015-07-01 14:15:00,88.36,88.41,88.32,88.41,16938.0,73.5848,73.6264,73.5515,73.6264,16938.0
2015-07-01 14:20:00,88.42,88.43,88.33,88.34,22937.0,73.6348,73.6431,73.5598,73.5681,22937.0
2015-07-01 14:25:00,88.34,88.4,88.34,88.34,22512.0,73.5681,73.6181,73.5681,73.5681,22512.0
2015-07-01 14:30:00,88.35,88.35,88.3,88.32,8292.0,73.5765,73.5765,73.5348,73.5515,8292.0
2015-07-01 14:35:00,88.32,88.39,88.3,88.35,18398.0,73.5515,73.6098,73.5348,73.5765,18398.0
2015-07-01 14:40:00,88.34,88.39,88.29,88.36,29631.0,73.5681,73.6098,73.5265,73.5848,29631.0
2015-07-01 14:45:00,88.36,88.4,88.29,88.35,48999.0,73.5848,73.6181,73.5265,73.5765,48999.0
2015-07-01 14:50:00,88.35,88.38,88.3,88.38,18034.0,73.5765,73.6015,73.5348,73.6015,18034.0
2015-07-01 14:55:00,88.38,88.38,88.3,88.31,36102.0,73.6015,73.6015,73.5348,73.5432,36102.0
2015-07-01 15:00:00,88.32,88.46,88.32,88.45,105316.0,73.5515,73.6681,73.5515,73.6597,105316.0
2015-07-01 15:05:00,88.47,88.5,88.4,88.44,60795.0,73.6764,73.7014,73.6181,73.6514,60795.0
2015-07-01 15:10:00,88.45,88.49,88.44,88.47,45678.0,73.6597,73.6931,73.6514,73.6764,45678.0
2015-07-01 15:15:00,88.47,88.49,88.42,88.47,62501.0,73.6764,73.6931,73.6348,73.6764,62501.0
2015-07-01 15:20:00,88.46,88.54,88.39,88.54,67162.0,73.6681,73.7347,73.6098,73.7347,67162.0
2015-07-01 15:25:00,88.55,88.57,88.53,88.57,21535.0,73.743,73.7597,73.7264,73.7597,21535.0
2015-07-01 15:30:00,88.58,88.59,88.52,88.55,27033.0,73.768,73.7763,73.718,73.743,27033.0
2015-07-01 15:35:00,88.55,88.56,88.51,88.52,27769.0,73.743,73.7514,73.7097,73.718,27769.0
2015-07-01 15:40:00,88.52,88.55,88.4,88.55,34282.0,73.718,73.743,73.6181,73.743,34282.0
2015-07-01 15:45:00,88.55,88.56,88.47,88.5,78883.0,73.743,73.7514,73.6764,73.7014,78883.0
2015-07-01 15:50:00,88.49,88.58,88.48,88.57,56879.0,73.6931,73.768,73.6847,73.7597,56879.0
2015-07-01 15:55:00,88.57,88.64,88.53,88.62,144594.0,73.7597,73.818,73.7264,73.8013,144594.0
2015-07-02 09:30:00,88.72,88.92,88.47,88.6,67531.0,73.8846,74.0512,73.6764,73.7847,67531.0
2015-07-02 09:35:00,88.6,88.94,88.6,88.9,30469.0,73.7847,74.0678,73.7847,74.0345,30469.0
2015-07-02 09:40:00,88.92,88.97,88.71,88.91,26026.0,74.0512,74.0928,73.8763,74.0428,26026.0
2015-07-02 09:45:00,88.93,89.07,88.85,88.99,24423.0,74.0595,74.1761,73.9929,74.1095,24423.0
2015-07-02 09:50:00,88.95,88.95,88.68,88.68,23733.0,74.0761,74.0761,73.8513,73.8513,23733.0
2015-07-02 09:55:00,88.68,88.79,88.67,88.69,20385.0,73.8513,73.9429,73.843,73.8596,20385.0
2015-07-02 10:00:00,88.69,88.7,88.65,88.67,26561.0,73.8596,73.8679,73.8263,73.843,26561.0
2015-07-02 10:05:00,88.67,88.68,88.59,88.62,28230.0,73.843,73.8513,73.7763,73.8013,28230.0
2015-07-02 10:10:00,88.63,88.67,88.58,88.6,23466.0,73.8096,73.843,73.768,73.7847,23466.0
2015-07-02 10:15:00,88.59,88.72,88.56,88.62,23240.0,73.7763,73.8846,73.7514,73.8013,23240.0
2015-07-02 10:20:00,88.63,88.65,88.57,88.59,32428.0,73.8096,73.8263,73.7597,73.7763,32428.0
2015-07-02 10:25:00,88.61,88.61,88.57,88.59,11938.0,73.793,73.793,73.7597,73.7763,11938.0
2015-07-02 10:30:00,88.58,88.62,88.51,88.51,19736.0,73.768,73.8013,73.7097,73.7097,19736.0
2015-07-02 10:35:00,88.51,88.55,88.46,88.5,39623.0,73.7097,73.743,73.6681,73.7014,39623.0
2015-07-02 10:40:00,88.5,88.5,88.46,88.49,21705.0,73.7014,73.7014,73.6681,73.6931,21705.0
2015-07-02 10:45:00,88.49,88.57,88.49,88.54,23759.0,73.6931,73.7597,73.6931,73.7347,23759.0
2015-07-02 10:50:00,88.55,88.65,88.52,88.6,39470.0,73.743,73.8263,73.718,73.7847,39470.0
2015-07-02 10:55:00,88.59,88.6,88.56,88.58,12540.0,73.7763,73.7847,73.7514,73.768,12540.0
2015-07-02 11:00:00,88.57,88.57,88.4,88.5,20149.0,73.7597,73.7597,73.6181,73.7014,20149.0
2015-07-02 11:05:00,88.5,88.52,88.44,88.45,25362.0,73.7014,73.718,73.6514,73.6597,25362.0
2015-07-02 11:10:00,88.43,88.46,88.38,88.43,12745.0,73.6431,73.6681,73.6015,73.6431,12745.0
2015-07-02 11:15:00,88.42,88.46,88.4,88.45,13987.0,73.6348,73.6681,73.6181,73.6597,13987.0
2015-07-02 11:20:00,88.47,88.47,88.35,88.36,9828.0,73.6764,73.6764,73.5765,73.5848,9828.0
2015-07-02 11:25:00,88.36,88.39,88.31,88.35,17218.0,73.5848,73.6098,73.5432,73.5765,17218.0
2015-07-02 11:30:00,88.32,88.36,88.32,88.36,16869.0,73.5515,73.5848,73.5515,73.5848,16869.0
2015-07-02 11:35:00,88.36,88.38,88.34,88.34,12530.0,73.5848,73.6015,73.5681,73.5681,12530.0
2015-07-02 11:40:00,88.33,88.36,88.3,88.31,9171.0,73.5598,73.5848,73.5348,73.5432,9171.0
2015-07-02 11:45:00,88.32,88.33,88.29,88.3,10858.0,73.5515,73.5598,73.5265,73.5348,10858.0
2015-07-02 11:50:00,88.3,88.3,88.22,88.29,17293.0,73.5348,73.5348,73.4682,73.5265,17293.0
2015-07-02 11:55:00,88.29,88.3,88.17,88.24,22242.0,73.5265,73.5348,73.4266,73.4849,22242.0
2015-07-02 12:00:00,88.25,88.3,88.24,88.25,15265.0,73.4932,73.5348,73.4849,73.4932,15265.0
2015-07-02 12:05:00,88.25,88.26,88.2,88.22,10699.0,73.4932,73.5015,73.4516,73.4682,10699.0
2015-07-02 12:10:00,88.23,88.24,88.2,88.23,8428.0,73.4765,73.4849,73.4516,73.4765,8428.0
2015-07-02 12:15:00,88.23,88.23,88.12,88.12,15656.0,73.4765,73.4765,73.3849,73.3849,15656.0
2015-07-02 12:20:00,88.12,88.14,88.08,88.1,34542.0,73.3849,73.4016,73.3516,73.3683,34542.0
2015-07-02 12:25:00,88.1,88.17,88.09,88.12,15822.0,73.3683,73.4266,73.3599,73.3849,15822.0
2015-07-02 12:30:00,88.12,88.19,88.11,88.14,9473.0,73.3849,73.4432,73.3766,73.4016,9473.0
2015-07-02 12:35:00,88.14,88.18,88.08,88.11,9620.0,73.4016,73.4349,73.3516,73.3766,9620.0
2015-07-02 12:40:00,88.12,88.15,88.09,88.12,7926.0,73.3849,73.4099,73.3599,73.3849,7926.0
2015-07-02 12:45:00,88.11,88.15,88.1,88.13,8620.0,73.3766,73.4099,73.3683,73.3933,8620.0
2015-07-02 12:50:00,88.12,88.12,88.08,88.11,15930.0,73.3849,73.3849,73.3516,73.3766,15930.0
2015-07-02 12:55:00,88.11,88.16,88.11,88.14,5888.0,73.3766,73.4182,73.3766,73.4016,5888.0
2015-07-02 13:00:00,88.16,88.16,88.1,88.11,8015.0,73.4182,73.4182,73.3683,73.3766,8015.0
2015-07-02 13:05:00,88.13,88.16,88.1,88.12,5996.0,73.3933,73.4182,73.3683,73.3849,5996.0
2015-07-02 13:10:00,88.12,88.13,88.08,88.08,6702.0,73.3849,73.3933,73.3516,73.3516,6702.0
2015-07-02 13:15:00,88.09,88.14,88.08,88.09,9651.0,73.3599,73.4016,73.3516,73.3599,9651.0
2015-07-02 13:20:00,88.09,88.12,88.08,88.12,3714.0,73.3599,73.3849,73.3516,73.3849,3714.0
2015-07-02 13:25:00,88.12,88.13,88.08,88.11,10583.0,73.3849,73.3933,73.3516,73.3766,10583.0
2015-07-02 13:30:00,88.13,88.2,88.12,88.18,9919.0,73.3933,73.4516,73.3849,73.4349,9919.0
2015-07-02 13:35:00,88.17,88.18,88.12,88.13,4703.0,73.4266,73.4349,73.3849,73.3933,4703.0
2015-07-02 13:40:00,88.13,88.17,88.12,88.17,5755.0,73.3933,73.4266,73.3849,73.4266,5755.0
2015-07-02 13:45:00,88.17,88.2,88.15,88.19,7900.0,73.4266,73.4516,73.4099,73.4432,7900.0
2015-07-02 13:50:00,88.2,88.21,88.18,88.19,5980.0,73.4516,73.4599,73.4349,73.4432,5980.0
2015-07-02 13:55:00,88.2,88.21,88.12,88.12,9884.0,73.4516,73.4599,73.3849,73.3849,9884.0
2015-07-02 14:00:00,88.11,88.12,88.07,88.08,14152.0,73.3766,73.3849,73.3433,73.3516,14152.0
2015-07-02 14:05:00,88.09,88.09,88.02,88.07,16794.0,73.3599,73.3599,73.3017,73.3433,16794.0
2015-07-02 14:10:00,88.08,88.1,88.07,88.1,14781.0,73.3516,73.3683,73.3433,73.3683,14781.0
2015-07-02 14:15:00,88.1,88.13,88.05,88.13,15893.0,73.3683,73.3933,73.3266,73.3933,15893.0
2015-07-02 14:20:00,88.14,88.18,88.12,88.18,9179.0,73.4016,73.4349,73.3849,73.4349,9179.0
2015-07-02 14:25:00,88.16,88.18,88.13,88.14,9136.0,73.4182,73.4349,73.3933,73.4016,9136.0
2015-07-02 14:30:00,88.16,88.17,88.15,88.17,10782.0,73.4182,73.4266,73.4099,73.4266,10782.0
2015-07-02 14:35:00,88.17,88.24,88.17,88.22,11189.0,73.4266,73.4849,73.4266,73.4682,11189.0
2015-07-02 14:40:00,88.23,88.24,88.15,88.16,10144.0,73.4765,73.4849,73.4099,73.4182,10144.0
2015-07-02 14:45:00,88.16,88.28,88.15,88.28,24329.0,73.4182,73.5182,73.4099,73.5182,24329.0
2015-07-02 14:50:00,88.28,88.28,88.22,88.22,23550.0,73.5182,73.5182,73.4682,73.4682,23550.0
2015-07-02 14:55:00,88.23,88.34,88.22,88.34,12922.0,73.4765,73.5681,73.4682,73.5681,12922.0
2015-07-02 15:00:00,88.32,88.39,88.31,88.36,22598.0,73.5515,73.6098,73.5432,73.5848,22598.0
2015-07-02 15:05:00,88.37,88.38,88.3,88.32,14845.0,73.5931,73.6015,73.5348,73.5515,14845.0
2015-07-02 15:10:00,88.31,88.33,88.3,88.32,13898.0,73.5432,73.5598,73.5348,73.5515,13898.0
2015-07-02 15:15:00,88.31,88.33,88.27,88.32,19690.0,73.5432,73.5598,73.5098,73.5515,19690.0
2015-07-02 15:20:00,88.31,88.47,88.31,88.47,14557.0,73.5432,73.6764,73.5432,73.6764,14557.0
2015-07-02 15:25:00,88.47,88.48,88.41,88.43,21422.0,73.6764,73.6847,73.6264,73.6431,21422.0
2015-07-02 15:30:00,88.42,88.44,88.36,88.44,66168.0,73.6348,73.6514,73.5848,73.6514,66168.0
2015-07-02 15:35:00,88.44,88.45,88.4,88.41,25414.0,73.6514,73.6597,73.6181,73.6264,25414.0
2015-07-02 15:40:00,88.42,88.44,88.37,88.43,20394.0,73.6348,73.6514,73.5931,73.6431,20394.0
2015-07-02 15:45:00,88.44,88.49,88.43,88.47,45467.0,73.6514,73.6931,73.6431,73.6764,45467.0
2015-07-02 15:50:00,88.48,88.5,88.39,88.4,48953.0,73.6847,73.7014,73.6098,73.6181,48953.0
2015-07-02 15:55:00,88.41,88.49,88.26,88.28,187388.0,73.6264,73.6931,73.5015,73.5182,187388.0
2015-07-06 09:30:00,87.41,87.5,87.25,87.36,38894.0,72.7937,72.8686,72.6604,72.752,38894.0
2015-07-06 09:35:00,87.4,87.7,87.37,87.49,41327.0,72.7853,73.0352,72.7603,72.8603,41327.0
2015-07-06 09:40:00,87.53,87.82,87.52,87.82,23187.0,72.8936,73.1351,72.8853,73.1351,23187.0
2015-07-06 09:45:00,87.76,87.76,87.63,87.68,26373.0,73.0851,73.0851,72.9769,73.0185,26373.0
2015-07-06 09:50:00,87.68,87.83,87.59,87.59,30632.0,73.0185,73.1434,72.9436,72.9436,30632.0
2015-07-06 09:55:00,87.59,87.71,87.58,87.64,19623.0,72.9436,73.0435,72.9352,72.9852,19623.0
2015-07-06 10:00:00,87.64,87.67,87.53,87.62,25978.0,72.9852,73.0102,72.8936,72.9685,25978.0
2015-07-06 10:05:00,87.64,87.64,87.54,87.63,19007.0,72.9852,72.9852,72.9019,72.9769,19007.0
2015-07-06 10:10:00,87.65,87.78,87.58,87.67,29199.0,72.9935,73.1018,72.9352,73.0102,29199.0
2015-07-06 10:15:00,87.7,87.74,87.62,87.66,29547.0,73.0352,73.0685,72.9685,73.0018,29547.0
2015-07-06 10:20:00,87.72,87.72,87.67,87.68,13969.0,73.0518,73.0518,73.0102,73.0185,13969.0
2015-07-06 10:25:00,87.69,87.73,87.69,87.7,16229.0,73.0268,73.0601,73.0268,73.0352,16229.0
2015-07-06 10:30:00,87.69,87.77,87.67,87.77,22891.0,73.0268,73.0935,73.0102,73.0935,22891.0
2015-07-06 10:35:00,87.77,87.78,87.67,87.69,22386.0,73.0935,73.1018,73.0102,73.0268,22386.0
2015-07-06 10:40:00,87.7,88.0,87.7,87.96,35999.0,73.0352,73.285,73.0352,73.2517,35999.0
2015-07-06 10:45:00,88.0,88.0,87.95,87.97,25518.0,73.285,73.285,73.2434,73.26,25518.0
2015-07-06 10:50:00,87.96,87.98,87.92,87.94,44355.0,73.2517,73.2683,73.2184,73.235,44355.0
2015-07-06 10:55:00,87.96,87.96,87.85,87.86,11294.0,73.2517,73.2517,73.1601,73.1684,11294.0
2015-07-06 11:00:00,87.87,87.92,87.84,87.86,16781.0,73.1767,73.2184,73.1517,73.1684,16781.0
2015-07-06 11:05:00,87.84,87.86,87.8,87.83,12444.0,73.1517,73.1684,73.1184,73.1434,12444.0
2015-07-06 11:10:00,87.82,87.82,87.73,87.77,13725.0,73.1351,73.1351,73.0601,73.0935,13725.0
2015-07-06 11:15:00,87.77,87.81,87.7,87.71,8286.0,73.0935,73.1268,73.0352,73.0435,8286.0
2015-07-06 11:20:00,87.7,87.8,87.7,87.79,10154.0,73.0352,73.1184,73.0352,73.1101,10154.0
2015-07-06 11:25:00,87.78,87.85,87.75,87.82,5859.0,73.1018,73.1601,73.0768,73.1351,5859.0
2015-07-06 11:30:00,87.85,87.87,87.75,87.83,11060.0,73.1601,73.1767,73.0768,73.1434,11060.0
2015-07-06 11:35:00,87.82,87.9,87.8,87.85,7937.0,73.1351,73.2017,73.1184,73.1601,7937.0
2015-07-06 11:40:00,87.86,87.93,87.85,87.89,14804.0,73.1684,73.2267,73.1601,73.1934,14804.0
2015-07-06 11:45:00,87.9,87.93,87.9,87.92,8612.0,73.2017,73.2267,73.2017,73.2184,8612.0
2015-07-06 11:50:00,87.94,87.96,87.88,87.9,18346.0,73.235,73.2517,73.1851,73.2017,18346.0
2015-07-06 11:55:00,87.9,87.98,87.89,87.98,12153.0,73.2017,73.2683,73.1934,73.2683,12153.0
2015-07-06 12:00:00,87.97,87.98,87.9,87.91,15469.0,73.26,73.2683,73.2017,73.21,15469.0
2015-07-06 12:05:00,87.93,87.96,87.9,87.93,6727.0,73.2267,73.2517,73.2017,73.2267,6727.0
2015-07-06 12:10:00,87.92,87.97,87.91,87.96,9955.0,73.2184,73.26,73.21,73.2517,9955.0
2015-07-06 12:15:00,87.97,87.97,87.91,87.93,13718.0,73.26,73.26,73.21,73.2267,13718.0
2015-07-06 12:20:00,87.93,87.97,87.91,87.91,16522.0,73.2267,73.26,73.21,73.21,16522.0
2015-07-06 12:25:00,87.91,87.92,87.86,87.86,6091.0,73.21,73.2184,73.1684,73.1684,6091.0
2015-07-06 12:30:00,87.86,87.87,87.81,87.81,7950.0,73.1684,73.1767,73.1268,73.1268,7950.0
2015-07-06 12:35:00,87.81,87.82,87.73,87.74,9006.0,73.1268,73.1351,73.0601,73.0685,9006.0
2015-07-06 12:40:00,87.73,87.82,87.73,87.78,5500.0,73.0601,73.1351,73.0601,73.1018,5500.0
2015-07-06 12:45:00,87.77,87.77,87.7,87.76,31788.0,73.0935,73.0935,73.0352,73.0851,31788.0
2015-07-06 12:50:00,87.76,87.79,87.73,87.76,9054.0,73.0851,73.1101,73.0601,73.0851,9054.0
2015-07-06 12:55:00,87.76,87.8,87.75,87.78,8181.0,73.0851,73.1184,73.0768,73.1018,8181.0
2015-07-06 13:00:00,87.78,87.81,87.77,87.81,5500.0,73.1018,73.1268,73.0935,73.1268,5500.0
2015-07-06 13:05:00,87.82,87.86,87.81,87.82,8724.0,73.1351,73.1684,73.1268,73.1351,8724.0
2015-07-06 13:10:00,87.83,87.85,87.77,87.78,6150.0,73.1434,73.1601,73.0935,73.1018,6150.0
2015-07-06 13:15:00,87.77,87.77,87.61,87.64,13411.0,73.0935,73.0935,72.9602,72.9852,13411.0
2015-07-06 13:20:00,87.64,87.65,87.59,87.64,11169.0,72.9852,72.9935,72.9436,72.9852,11169.0
2015-07-06 13:25:00,87.64,87.64,87.59,87.59,7930.0,72.9852,72.9852,72.9436,72.9436,7930.0
2015-07-06 13:30:00,87.6,87.6,87.55,87.56,9552.0,72.9519,72.9519,72.9102,72.9186,9552.0
2015-07-06 13:35:00,87.55,87.62,87.55,87.61,11828.0,72.9102,72.9685,72.9102,72.9602,11828.0
2015-07-06 13:40:00,87.6,87.61,87.52,87.59,13957.0,72.9519,72.9602,72.8853,72.9436,13957.0
2015-07-06 13:45:00,87.59,87.59,87.5,87.55,9130.0,72.9436,72.9436,72.8686,72.9102,9130.0
2015-07-06 13:50:00,87.55,87.59,87.53,87.56,8756.0,72.9102,72.9436,72.8936,72.9186,8756.0
2015-07-06 13:55:00,87.56,87.58,87.53,87.53,8875.0,72.9186,72.9352,72.8936,72.8936,8875.0
2015-07-06 14:00:00,87.52,87.55,87.45,87.46,16851.0,72.8853,72.9102,72.827,72.8353,16851.0
2015-07-06 14:05:00,87.47,87.51,87.46,87.48,13149.0,72.8436,72.8769,72.8353,72.8519,13149.0
2015-07-06 14:10:00,87.48,87.55,87.48,87.52,18267.0,72.8519,72.9102,72.8519,72.8853,18267.0
2015-07-06 14:15:00,87.51,87.51,87.42,87.42,50277.0,72.8769,72.8769,72.802,72.802,50277.0
2015-07-06 14:20:00,87.42,87.43,87.37,87.38,23771.0,72.802,72.8103,72.7603,72.7687,23771.0
2015-07-06 14:25:00,87.39,87.39,87.31,87.33,22637.0,72.777,72.777,72.7104,72.727,22637.0
2015-07-06 14:30:00,87.33,87.34,87.29,87.34,33882.0,72.727,72.7354,72.6937,72.7354,33882.0
2015-07-06 14:35:00,87.34,87.36,87.32,87.33,12070.0,72.7354,72.752,72.7187,72.727,12070.0
2015-07-06 14:40:00,87.33,87.38,87.29,87.3,14845.0,72.727,72.7687,72.6937,72.702,14845.0
2015-07-06 14:45:00,87.31,87.45,87.31,87.44,29460.0,72.7104,72.827,72.7104,72.8186,29460.0
2015-07-06 14:50:00,87.43,87.47,87.38,87.4,12475.0,72.8103,72.8436,72.7687,72.7853,12475.0
2015-07-06 14:55:00,87.39,87.41,87.35,87.35,20397.0,72.777,72.7937,72.7437,72.7437,20397.0
2015-07-06 15:00:00,87.36,87.42,87.35,87.36,17906.0,72.752,72.802,72.7437,72.752,17906.0
2015-07-06 15:05:00,87.37,87.41,87.36,87.4,25166.0,72.7603,72.7937,72.752,72.7853,25166.0
2015-07-06 15:10:00,87.4,87.46,87.4,87.46,18936.0,72.7853,72.8353,72.7853,72.8353,18936.0
2015-07-06 15:15:00,87.46,87.53,87.46,87.47,22115.0,72.8353,72.8936,72.8353,72.8436,22115.0
2015-07-06 15:20:00,87.48,87.57,87.48,87.52,24077.0,72.8519,72.9269,72.8519,72.8853,24077.0
2015-07-06 15:25:00,87.52,87.56,87.5,87.53,20509.0,72.8853,72.9186,72.8686,72.8936,20509.0
2015-07-06 15:30:00,87.53,87.69,87.51,87.65,35389.0,72.8936,73.0268,72.8769,72.9935,35389.0
2015-07-06 15:35:00,87.66,87.72,87.64,87.67,34070.0,73.0018,73.0518,72.9852,73.0102,34070.0
2015-07-06 15:40:00,87.67,87.67,87.58,87.64,33152.0,73.0102,73.0102,72.9352,72.9852,33152.0
2015-07-06 15:45:00,87.64,87.73,87.62,87.73,45940.0,72.9852,73.0601,72.9685,73.0601,45940.0
2015-07-06 15:50:00,87.73,87.79,87.7,87.76,68608.0,73.0601,73.1101,73.0352,73.0851,68608.0
2015-07-06 15:55:00,87.75,87.8,87.72,87.77,120640.0,73.0768,73.1184,73.0518,73.0935,120640.0
2015-07-07 09:30:00,87.67,87.92,87.33,87.33,74550.0,73.0102,73.2184,72.727,72.727,74550.0
2015-07-07 09:35:00,87.33,87.45,87.22,87.45,52831.0,72.727,72.827,72.6354,72.827,52831.0
2015-07-07 09:40:00,87.42,87.42,87.15,87.26,64161.0,72.802,72.802,72.5771,72.6687,64161.0
2015-07-07 09:45:00,87.22,87.5,87.21,87.47,25076.0,72.6354,72.8686,72.6271,72.8436,25076.0
2015-07-07 09:50:00,87.46,87.46,87.34,87.39,21522.0,72.8353,72.8353,72.7354,72.777,21522.0
2015-07-07 09:55:00,87.39,87.41,87.08,87.14,24443.0,72.777,72.7937,72.5188,72.5688,24443.0
2015-07-07 10:00:00,87.15,87.19,87.0,87.0,62181.0,72.5771,72.6104,72.4522,72.4522,62181.0
2015-07-07 10:05:00,87.02,87.02,86.79,86.91,50054.0,72.4689,72.4689,72.2773,72.3773,50054.0
2015-07-07 10:10:00,86.89,86.99,86.88,86.88,25672.0,72.3606,72.4439,72.3523,72.3523,25672.0
2015-07-07 10:15:00,86.9,86.9,86.82,86.86,21632.0,72.3689,72.3689,72.3023,72.3356,21632.0
2015-07-07 10:20:00,86.84,86.87,86.75,86.86,33879.0,72.319,72.3439,72.244,72.3356,33879.0
2015-07-07 10:25:00,86.85,86.85,86.69,86.75,37634.0,72.3273,72.3273,72.194,72.244,37634.0
2015-07-07 10:30:00,86.75,86.75,86.52,86.57,92615.0,72.244,72.244,72.0525,72.0941,92615.0
2015-07-07 10:35:00,86.58,86.6,86.44,86.5,63394.0,72.1024,72.1191,71.9859,72.0358,63394.0
2015-07-07 10:40:00,86.5,86.52,86.35,86.46,23930.0,72.0358,72.0525,71.9109,72.0025,23930.0
2015-07-07 10:45:00,86.47,86.53,86.45,86.5,26775.0,72.0108,72.0608,71.9942,72.0358,26775.0
2015-07-07 10:50:00,86.5,86.7,86.49,86.7,26090.0,72.0358,72.2024,72.0275,72.2024,26090.0
2015-07-07 10:55:00,86.66,86.67,86.45,86.46,45012.0,72.1691,72.1774,71.9942,72.0025,45012.0
2015-07-07 11:00:00,86.48,86.52,86.36,86.37,77477.0,72.0192,72.0525,71.9192,71.9276,77477.0
2015-07-07 11:05:00,86.37,86.44,86.35,86.44,40413.0,71.9276,71.9859,71.9109,71.9859,40413.0
2015-07-07 11:10:00,86.45,86.59,86.44,86.51,13130.0,71.9942,72.1108,71.9859,72.0441,13130.0
2015-07-07 11:15:00,86.49,86.63,86.48,86.62,16141.0,72.0275,72.1441,72.0192,72.1358,16141.0
2015-07-07 11:20:00,86.61,86.62,86.48,86.51,15185.0,72.1274,72.1358,72.0192,72.0441,15185.0
2015-07-07 11:25:00,86.5,86.53,86.41,86.46,31080.0,72.0358,72.0608,71.9609,72.0025,31080.0
2015-07-07 11:30:00,86.45,86.51,86.42,86.45,36492.0,71.9942,72.0441,71.9692,71.9942,36492.0
2015-07-07 11:35:00,86.44,86.57,86.4,86.51,21380.0,71.9859,72.0941,71.9525,72.0441,21380.0
2015-07-07 11:40:00,86.52,86.69,86.52,86.65,21769.0,72.0525,72.194,72.0525,72.1607,21769.0
2015-07-07 11:45:00,86.65,86.66,86.6,86.64,13200.0,72.1607,72.1691,72.1191,72.1524,13200.0
2015-07-07 11:50:00,86.67,86.68,86.59,86.62,12470.0,72.1774,72.1857,72.1108,72.1358,12470.0
2015-07-07 11:55:00,86.62,86.93,86.62,86.88,16364.0,72.1358,72.3939,72.1358,72.3523,16364.0
2015-07-07 12:00:00,86.87,86.93,86.81,86.92,15183.0,72.3439,72.3939,72.294,72.3856,15183.0
2015-07-07 12:05:00,86.91,86.92,86.85,86.89,41208.0,72.3773,72.3856,72.3273,72.3606,41208.0
2015-07-07 12:10:00,86.89,86.9,86.75,86.77,21316.0,72.3606,72.3689,72.244,72.2607,21316.0
2015-07-07 12:15:00,86.76,86.84,86.76,86.82,15549.0,72.2523,72.319,72.2523,72.3023,15549.0
2015-07-07 12:20:00,86.82,86.89,86.82,86.86,13565.0,72.3023,72.3606,72.3023,72.3356,13565.0
2015-07-07 12:25:00,86.86,86.92,86.86,86.89,26528.0,72.3356,72.3856,72.3356,72.3606,26528.0
2015-07-07 12:30:00,86.9,86.99,86.88,86.92,18708.0,72.3689,72.4439,72.3523,72.3856,18708.0
2015-07-07 12:35:00,86.93,87.0,86.87,87.0,18286.0,72.3939,72.4522,72.3439,72.4522,18286.0
2015-07-07 12:40:00,87.0,87.05,86.95,86.99,16329.0,72.4522,72.4938,72.4106,72.4439,16329.0
2015-07-07 12:45:00,87.0,87.11,87.0,87.03,16277.0,72.4522,72.5438,72.4522,72.4772,16277.0
2015-07-07 12:50:00,87.04,87.2,87.04,87.19,15170.0,72.4855,72.6188,72.4855,72.6104,15170.0
2015-07-07 12:55:00,87.21,87.29,87.13,87.2,13311.0,72.6271,72.6937,72.5605,72.6188,13311.0
2015-07-07 13:00:00,87.23,87.26,87.18,87.21,19520.0,72.6438,72.6687,72.6021,72.6271,19520.0
2015-07-07 13:05:00,87.19,87.26,87.16,87.26,14405.0,72.6104,72.6687,72.5855,72.6687,14405.0
2015-07-07 13:10:00,87.25,87.47,87.24,87.45,16487.0,72.6604,72.8436,72.6521,72.827,16487.0
2015-07-07 13:15:00,87.47,87.47,87.25,87.28,17492.0,72.8436,72.8436,72.6604,72.6854,17492.0
2015-07-07 13:20:00,87.3,87.31,87.2,87.29,35590.0,72.702,72.7104,72.6188,72.6937,35590.0
2015-07-07 13:25:00,87.28,87.33,87.25,87.33,24690.0,72.6854,72.727,72.6604,72.727,24690.0
2015-07-07 13:30:00,87.34,87.36,87.19,87.24,26044.0,72.7354,72.752,72.6104,72.6521,26044.0
2015-07-07 13:35:00,87.23,87.25,87.21,87.25,8605.0,72.6438,72.6604,72.6271,72.6604,8605.0
2015-07-07 13:40:00,87.26,87.35,87.17,87.34,12883.0,72.6687,72.7437,72.5938,72.7354,12883.0
2015-07-07 13:45:00,87.33,87.36,87.21,87.24,45060.0,72.727,72.752,72.6271,72.6521,45060.0
2015-07-07 13:50:00,87.26,87.26,87.1,87.1,30907.0,72.6687,72.6687,72.5355,72.5355,30907.0
2015-07-07 13:55:00,87.1,87.13,87.06,87.09,11595.0,72.5355,72.5605,72.5022,72.5272,11595.0
2015-07-07 14:00:00,87.09,87.13,87.06,87.09,17384.0,72.5272,72.5605,72.5022,72.5272,17384.0
2015-07-07 14:05:00,87.1,87.12,87.08,87.1,11675.0,72.5355,72.5521,72.5188,72.5355,11675.0
2015-07-07 14:10:00,87.1,87.14,87.08,87.08,19643.0,72.5355,72.5688,72.5188,72.5188,19643.0
2015-07-07 14:15:00,87.08,87.1,86.93,86.98,21641.0,72.5188,72.5355,72.3939,72.4356,21641.0
2015-07-07 14:20:00,86.97,86.98,86.88,86.91,10661.0,72.4272,72.4356,72.3523,72.3773,10661.0
2015-07-07 14:25:00,86.91,87.0,86.91,86.95,10477.0,72.3773,72.4522,72.3773,72.4106,10477.0
2015-07-07 14:30:00,86.96,87.05,86.92,87.01,13490.0,72.4189,72.4938,72.3856,72.4605,13490.0
2015-07-07 14:35:00,87.01,87.1,87.0,87.1,13083.0,72.4605,72.5355,72.4522,72.5355,13083.0
2015-07-07 14:40:00,87.11,87.4,87.11,87.38,19971.0,72.5438,72.7853,72.5438,72.7687,19971.0
2015-07-07 14:45:00,87.4,87.47,87.36,87.41,29117.0,72.7853,72.8436,72.752,72.7937,29117.0
2015-07-07 14:50:00,87.41,87.48,87.39,87.47,22999.0,72.7937,72.8519,72.777,72.8436,22999.0
2015-07-07 14:55:00,87.47,87.7,87.42,87.64,31644.0,72.8436,73.0352,72.802,72.9852,31644.0
2015-07-07 15:00:00,87.66,87.69,87.58,87.62,14219.0,73.0018,73.0268,72.9352,72.9685,14219.0
2015-07-07 15:05:00,87.63,87.65,87.58,87.65,24720.0,72.9769,72.9935,72.9352,72.9935,24720.0
2015-07-07 15:10:00,87.64,87.66,87.59,87.64,19587.0,72.9852,73.0018,72.9436,72.9852,19587.0
2015-07-07 15:15:00,87.62,87.74,87.61,87.74,27846.0,72.9685,73.0685,72.9602,73.0685,27846.0
2015-07-07 15:20:00,87.73,87.82,87.67,87.82,20651.0,73.0601,73.1351,73.0102,73.1351,20651.0
2015-07-07 15:25:00,87.82,87.87,87.8,87.83,31722.0,73.1351,73.1767,73.1184,73.1434,31722.0
2015-07-07 15:30:00,87.84,87.96,87.81,87.93,28980.0,73.1517,73.2517,73.1268,73.2267,28980.0
2015-07-07 15:35:00,87.94,87.96,87.85,87.87,29547.0,73.235,73.2517,73.1601,73.1767,29547.0
2015-07-07 15:40:00,87.86,87.86,87.72,87.75,40665.0,73.1684,73.1684,73.0518,73.0768,40665.0
2015-07-07 15:45:00,87.77,87.81,87.75,87.81,40760.0,73.0935,73.1268,73.0768,73.1268,40760.0
2015-07-07 15:50:00,87.81,87.95,87.79,87.88,49514.0,73.1268,73.2434,73.1101,73.1851,49514.0
2015-07-07 15:55:00,87.87,87.92,87.85,87.9,92753.0,73.1767,73.2184,73.1601,73.2017,92753.0
2015-07-08 09:30:00,87.39,87.54,87.35,87.5,3469.0,72.777,72.9019,72.7437,72.8686,3469.0
2015-07-08 09:35:00,87.38,87.38,87.16,87.32,29712.0,72.7687,72.7687,72.5855,72.7187,29712.0
2015-07-08 09:40:00,87.3,87.35,86.81,86.88,63521.0,72.702,72.7437,72.294,72.3523,63521.0
2015-07-08 09:45:00,86.88,86.92,86.68,86.7,27501.0,72.3523,72.3856,72.1857,72.2024,27501.0
2015-07-08 09:50:00,86.7,86.72,86.6,86.67,19700.0,72.2024,72.219,72.1191,72.1774,19700.0
2015-07-08 09:55:00,86.69,86.82,86.69,86.75,17601.0,72.194,72.3023,72.194,72.244,17601.0
2015-07-08 10:00:00,86.75,86.82,86.69,86.71,27874.0,72.244,72.3023,72.194,72.2107,27874.0
2015-07-08 10:05:00,86.73,86.8,86.66,86.7,28258.0,72.2274,72.2857,72.1691,72.2024,28258.0
2015-07-08 10:10:00,86.7,86.72,86.6,86.68,14382.0,72.2024,72.219,72.1191,72.1857,14382.0
2015-07-08 10:15:00,86.66,86.67,86.56,86.65,39594.0,72.1691,72.1774,72.0858,72.1607,39594.0
2015-07-08 10:20:00,86.64,86.7,86.59,86.68,9582.0,72.1524,72.2024,72.1108,72.1857,9582.0
2015-07-08 10:25:00,86.7,86.72,86.6,86.66,9601.0,72.2024,72.219,72.1191,72.1691,9601.0
2015-07-08 10:30:00,86.62,86.62,86.53,86.54,15582.0,72.1358,72.1358,72.0608,72.0691,15582.0
2015-07-08 10:35:00,86.56,86.63,86.53,86.6,13746.0,72.0858,72.1441,72.0608,72.1191,13746.0
2015-07-08 10:40:00,86.62,86.69,86.59,86.64,21626.0,72.1358,72.194,72.1108,72.1524,21626.0
2015-07-08 10:45:00,86.64,86.73,86.6,86.7,33107.0,72.1524,72.2274,72.1191,72.2024,33107.0
2015-07-08 10:50:00,86.71,86.87,86.71,86.81,16966.0,72.2107,72.3439,72.2107,72.294,16966.0
2015-07-08 10:55:00,86.81,86.93,86.78,86.86,14512.0,72.294,72.3939,72.269,72.3356,14512.0
2015-07-08 11:00:00,86.83,86.91,86.76,86.85,15889.0,72.3106,72.3773,72.2523,72.3273,15889.0
2015-07-08 11:05:00,86.84,86.86,86.69,86.71,12790.0,72.319,72.3356,72.194,72.2107,12790.0
2015-07-08 11:10:00,86.7,86.74,86.64,86.7,8883.0,72.2024,72.2357,72.1524,72.2024,8883.0
2015-07-08 11:15:00,86.7,86.71,86.64,86.69,7520.0,72.2024,72.2107,72.1524,72.194,7520.0
2015-07-08 11:20:00,86.72,86.75,86.66,86.67,14034.0,72.219,72.244,72.1691,72.1774,14034.0
2015-07-08 11:25:00,86.68,86.74,86.63,86.68,14814.0,72.1857,72.2357,72.1441,72.1857,14814.0
2015-07-08 11:30:00,86.68,86.74,86.67,86.7,5778.0,72.1857,72.2357,72.1774,72.2024,5778.0
2015-07-08 11:35:00,86.68,86.72,86.63,86.67,7193.0,72.1857,72.219,72.1441,72.1774,7193.0
2015-07-08 11:40:00,86.67,86.68,86.56,86.67,11191.0,72.1774,72.1857,72.0858,72.1774,11191.0
2015-07-08 11:45:00,86.68,86.74,86.66,86.69,7865.0,72.1857,72.2357,72.1691,72.194,7865.0
2015-07-08 11:50:00,86.69,86.69,86.61,86.63,14035.0,72.194,72.194,72.1274,72.1441,14035.0
2015-07-08 11:55:00,86.62,86.62,86.53,86.62,9643.0,72.1358,72.1358,72.0608,72.1358,9643.0
2015-07-08 12:00:00,86.6,86.68,86.58,86.64,19921.0,72.1191,72.1857,72.1024,72.1524,19921.0
2015-07-08 12:05:00,86.64,86.68,86.64,86.64,5171.0,72.1524,72.1857,72.1524,72.1524,5171.0
2015-07-08 12:10:00,86.63,86.67,86.55,86.67,4936.0,72.1441,72.1774,72.0775,72.1774,4936.0
2015-07-08 12:15:00,86.65,86.67,86.6,86.67,4500.0,72.1607,72.1774,72.1191,72.1774,4500.0
2015-07-08 12:20:00,86.67,86.81,86.63,86.63,35009.0,72.1774,72.294,72.1441,72.1441,35009.0
2015-07-08 12:25:00,86.63,86.66,86.57,86.59,39162.0,72.1441,72.1691,72.0941,72.1108,39162.0
2015-07-08 12:30:00,86.58,86.62,86.53,86.53,14433.0,72.1024,72.1358,72.0608,72.0608,14433.0
2015-07-08 12:35:00,86.54,86.58,86.51,86.52,9036.0,72.0691,72.1024,72.0441,72.0525,9036.0
2015-07-08 12:40:00,86.53,86.54,86.47,86.49,10672.0,72.0608,72.0691,72.0108,72.0275,10672.0
2015-07-08 12:45:00,86.5,86.53,86.48,86.5,40901.0,72.0358,72.0608,72.0192,72.0358,40901.0
2015-07-08 12:50:00,86.51,86.61,86.5,86.61,8442.0,72.0441,72.1274,72.0358,72.1274,8442.0
2015-07-08 12:55:00,86.61,86.73,86.55,86.66,35025.0,72.1274,72.2274,72.0775,72.1691,35025.0
2015-07-08 13:00:00,86.67,86.8,86.57,86.62,80698.0,72.1774,72.2857,72.0941,72.1358,80698.0
2015-07-08 13:05:00,86.63,86.68,86.6,86.66,7157.0,72.1441,72.1857,72.1191,72.1691,7157.0
2015-07-08 13:10:00,86.66,86.8,86.62,86.74,8093.0,72.1691,72.2857,72.1358,72.2357,8093.0
2015-07-08 13:15:00,86.69,86.78,86.67,86.69,12450.0,72.194,72.269,72.1774,72.194,12450.0
2015-07-08 13:20:00,86.69,86.69,86.59,86.61,4830.0,72.194,72.194,72.1108,72.1274,4830.0
2015-07-08 13:25:00,86.63,86.75,86.63,86.75,4209.0,72.1441,72.244,72.1441,72.244,4209.0
2015-07-08 13:30:00,86.75,86.76,86.6,86.61,9143.0,72.244,72.2523,72.1191,72.1274,9143.0
2015-07-08 13:35:00,86.62,86.67,86.58,86.64,6922.0,72.1358,72.1774,72.1024,72.1524,6922.0
2015-07-08 13:40:00,86.61,86.65,86.58,86.61,10569.0,72.1274,72.1607,72.1024,72.1274,10569.0
2015-07-08 13:45:00,86.61,86.64,86.56,86.61,10900.0,72.1274,72.1524,72.0858,72.1274,10900.0
2015-07-08 13:50:00,86.64,86.68,86.58,86.67,5679.0,72.1524,72.1857,72.1024,72.1774,5679.0
2015-07-08 13:55:00,86.7,86.78,86.64,86.67,8289.0,72.2024,72.269,72.1524,72.1774,8289.0
2015-07-08 14:00:00,86.67,86.68,86.58,86.62,33160.0,72.1774,72.1857,72.1024,72.1358,33160.0
2015-07-08 14:05:00,86.64,86.72,86.52,86.6,63938.0,72.1524,72.219,72.0525,72.1191,63938.0
2015-07-08 14:10:00,86.63,86.69,86.6,86.67,10528.0,72.1441,72.194,72.1191,72.1774,10528.0
2015-07-08 14:15:00,86.67,86.71,86.45,86.47,39365.0,72.1774,72.2107,71.9942,72.0108,39365.0
2015-07-08 14:20:00,86.47,86.55,86.46,86.5,16789.0,72.0108,72.0775,72.0025,72.0358,16789.0
2015-07-08 14:25:00,86.48,86.49,86.38,86.43,34907.0,72.0192,72.0275,71.9359,71.9775,34907.0
2015-07-08 14:30:00,86.42,86.45,86.31,86.32,35816.0,71.9692,71.9942,71.8776,71.8859,35816.0
2015-07-08 14:35:00,86.29,86.37,86.28,86.32,19310.0,71.8609,71.9276,71.8526,71.8859,19310.0
2015-07-08 14:40:00,86.33,86.34,86.26,86.29,26963.0,71.8942,71.9026,71.836,71.8609,26963.0
2015-07-08 14:45:00,86.3,86.32,86.14,86.16,29023.0,71.8693,71.8859,71.736,71.7527,29023.0
2015-07-08 14:50:00,86.17,86.28,86.12,86.28,33053.0,71.761,71.8526,71.7194,71.8526,33053.0
2015-07-08 14:55:00,86.27,86.4,86.14,86.16,25344.0,71.8443,71.9525,71.736,71.7527,25344.0
2015-07-08 15:00:00,86.18,86.3,86.18,86.2,27346.0,71.7693,71.8693,71.7693,71.786,27346.0
2015-07-08 15:05:00,86.2,86.31,86.2,86.25,58064.0,71.786,71.8776,71.786,71.8276,58064.0
2015-07-08 15:10:00,86.28,86.48,86.27,86.42,27180.0,71.8526,72.0192,71.8443,71.9692,27180.0
2015-07-08 15:15:00,86.42,86.43,86.28,86.28,29029.0,71.9692,71.9775,71.8526,71.8526,29029.0
2015-07-08 15:20:00,86.3,86.34,86.2,86.2,27031.0,71.8693,71.9026,71.786,71.786,27031.0
2015-07-08 15:25:00,86.21,86.3,86.13,86.16,42272.0,71.7943,71.8693,71.7277,71.7527,42272.0
2015-07-08 15:30:00,86.16,86.35,86.14,86.26,50114.0,71.7527,71.9109,71.736,71.836,50114.0
2015-07-08 15:35:00,86.26,86.27,86.17,86.22,66123.0,71.836,71.8443,71.761,71.8026,66123.0
2015-07-08 15:40:00,86.22,86.37,86.19,86.32,62542.0,71.8026,71.9276,71.7777,71.8859,62542.0
2015-07-08 15:45:00,86.31,86.34,86.18,86.34,52662.0,71.8776,71.9026,71.7693,71.9026,52662.0
2015-07-08 15:50:00,86.34,86.34,86.25,86.33,40635.0,71.9026,71.9026,71.8276,71.8942,40635.0
2015-07-08 15:55:00,86.33,86.33,86.18,86.21,144464.0,71.8942,71.8942,71.7693,71.7943,144464.0
2015-07-09 09:30:00,87.22,87.61,87.22,87.5,50992.0,72.6354,72.9602,72.6354,72.8686,50992.0
2015-07-09 09:35:00,87.5,87.53,87.17,87.36,27371.0,72.8686,72.8936,72.5938,72.752,27371.0
2015-07-09 09:40:00,87.34,87.44,87.22,87.27,18628.0,72.7354,72.8186,72.6354,72.6771,18628.0
2015-07-09 09:45:00,87.23,87.33,87.14,87.27,38767.0,72.6438,72.727,72.5688,72.6771,38767.0
2015-07-09 09:50:00,87.27,87.31,87.17,87.18,14310.0,72.6771,72.7104,72.5938,72.6021,14310.0
2015-07-09 09:55:00,87.18,87.19,87.07,87.14,18357.0,72.6021,72.6104,72.5105,72.5688,18357.0
2015-07-09 10:00:00,87.16,87.26,87.11,87.14,23472.0,72.5855,72.6687,72.5438,72.5688,23472.0
2015-07-09 10:05:00,87.13,87.18,86.93,86.95,29814.0,72.5605,72.6021,72.3939,72.4106,29814.0
2015-07-09 10:10:00,86.96,87.15,86.96,87.15,31088.0,72.4189,72.5771,72.4189,72.5771,31088.0
2015-07-09 10:15:00,87.15,87.17,87.04,87.07,31509.0,72.5771,72.5938,72.4855,72.5105,31509.0
2015-07-09 10:20:00,87.07,87.13,87.04,87.06,23359.0,72.5105,72.5605,72.4855,72.5022,23359.0
2015-07-09 10:25:00,87.05,87.1,86.9,86.9,26734.0,72.4938,72.5355,72.3689,72.3689,26734.0
2015-07-09 10:30:00,86.91,87.02,86.91,86.91,32943.0,72.3773,72.4689,72.3773,72.3773,32943.0
2015-07-09 10:35:00,86.92,86.95,86.86,86.86,19014.0,72.3856,72.4106,72.3356,72.3356,19014.0
2015-07-09 10:40:00,86.85,87.0,86.8,86.95,40350.0,72.3273,72.4522,72.2857,72.4106,40350.0
2015-07-09 10:45:00,86.98,87.03,86.93,86.95,14112.0,72.4356,72.4772,72.3939,72.4106,14112.0
2015-07-09 10:50:00,86.97,87.01,86.9,86.93,15010.0,72.4272,72.4605,72.3689,72.3939,15010.0
2015-07-09 10:55:00,86.95,87.15,86.95,87.12,18092.0,72.4106,72.5771,72.4106,72.5521,18092.0
2015-07-09 11:00:00,87.13,87.17,87.06,87.12,11609.0,72.5605,72.5938,72.5022,72.5521,11609.0
2015-07-09 11:05:00,87.12,87.28,87.1,87.27,23983.0,72.5521,72.6854,72.5355,72.6771,23983.0
2015-07-09 11:10:00,87.28,87.35,87.25,87.3,15093.0,72.6854,72.7437,72.6604,72.702,15093.0
2015-07-09 11:15:00,87.3,87.3,87.24,87.25,7987.0,72.702,72.702,72.6521,72.6604,7987.0
2015-07-09 11:20:00,87.25,87.25,87.14,87.2,17131.0,72.6604,72.6604,72.5688,72.6188,17131.0
2015-07-09 11:25:00,87.21,87.21,87.14,87.17,13767.0,72.6271,72.6271,72.5688,72.5938,13767.0
2015-07-09 11:30:00,87.18,87.24,87.14,87.15,12233.0,72.6021,72.6521,72.5688,72.5771,12233.0
2015-07-09 11:35:00,87.15,87.2,87.13,87.18,16332.0,72.5771,72.6188,72.5605,72.6021,16332.0
2015-07-09 11:40:00,87.17,87.23,87.13,87.22,13719.0,72.5938,72.6438,72.5605,72.6354,13719.0
2015-07-09 11:45:00,87.21,87.24,87.11,87.13,12340.0,72.6271,72.6521,72.5438,72.5605,12340.0
2015-07-09 11:50:00,87.15,87.15,87.07,87.12,8434.0,72.5771,72.5771,72.5105,72.5521,8434.0
2015-07-09 11:55:00,87.12,87.12,86.99,86.99,9997.0,72.5521,72.5521,72.4439,72.4439,9997.0
2015-07-09 12:00:00,86.98,87.07,86.96,87.02,13617.0,72.4356,72.5105,72.4189,72.4689,13617.0
2015-07-09 12:05:00,87.0,87.01,86.88,86.93,17283.0,72.4522,72.4605,72.3523,72.3939,17283.0
2015-07-09 12:10:00,86.91,86.99,86.9,86.92,14711.0,72.3773,72.4439,72.3689,72.3856,14711.0
2015-07-09 12:15:00,86.92,87.02,86.89,86.98,18130.0,72.3856,72.4689,72.3606,72.4356,18130.0
2015-07-09 12:20:00,86.97,86.97,86.93,86.95,10381.0,72.4272,72.4272,72.3939,72.4106,10381.0
2015-07-09 12:25:00,86.95,86.95,86.88,86.88,8661.0,72.4106,72.4106,72.3523,72.3523,8661.0
2015-07-09 12:30:00,86.88,86.96,86.88,86.94,12737.0,72.3523,72.4189,72.3523,72.4022,12737.0
2015-07-09 12:35:00,86.93,86.93,86.81,86.81,13604.0,72.3939,72.3939,72.294,72.294,13604.0
2015-07-09 12:40:00,86.81,86.89,86.81,86.88,14849.0,72.294,72.3606,72.294,72.3523,14849.0
2015-07-09 12:45:00,86.88,86.99,86.88,86.89,18631.0,72.3523,72.4439,72.3523,72.3606,18631.0
2015-07-09 12:50:00,86.88,86.96,86.88,86.96,13721.0,72.3523,72.4189,72.3523,72.4189,13721.0
2015-07-09 12:55:00,86.96,87.03,86.96,87.0,16016.0,72.4189,72.4772,72.4189,72.4522,16016.0
2015-07-09 13:00:00,86.99,87.0,86.95,86.99,22018.0,72.4439,72.4522,72.4106,72.4439,22018.0
2015-07-09 13:05:00,86.99,87.01,86.91,86.92,22569.0,72.4439,72.4605,72.3773,72.3856,22569.0
2015-07-09 13:10:00,86.92,86.99,86.91,86.98,13521.0,72.3856,72.4439,72.3773,72.4356,13521.0
2015-07-09 13:15:00,86.98,86.99,86.92,86.93,20609.0,72.4356,72.4439,72.3856,72.3939,20609.0
2015-07-09 13:20:00,86.93,86.99,86.88,86.95,26091.0,72.3939,72.4439,72.3523,72.4106,26091.0
2015-07-09 13:25:00,86.96,87.02,86.94,86.98,21760.0,72.4189,72.4689,72.4022,72.4356,21760.0
2015-07-09 13:30:00,86.97,87.02,86.96,87.02,13060.0,72.4272,72.4689,72.4189,72.4689,13060.0
2015-07-09 13:35:00,87.01,87.09,86.96,87.07,12436.0,72.4605,72.5272,72.4189,72.5105,12436.0
2015-07-09 13:40:00,87.07,87.08,86.98,87.01,5060.0,72.5105,72.5188,72.4356,72.4605,5060.0
2015-07-09 13:45:00,87.01,87.07,87.0,87.05,8043.0,72.4605,72.5105,72.4522,72.4938,8043.0
2015-07-09 13:50:00,87.05,87.05,86.96,86.96,13606.0,72.4938,72.4938,72.4189,72.4189,13606.0
2015-07-09 13:55:00,86.95,87.09,86.95,87.07,13456.0,72.4106,72.5272,72.4106,72.5105,13456.0
2015-07-09 14:00:00,87.06,87.08,86.99,87.0,13945.0,72.5022,72.5188,72.4439,72.4522,13945.0
2015-07-09 14:05:00,87.0,87.02,86.94,86.94,60901.0,72.4522,72.4689,72.4022,72.4022,60901.0
2015-07-09 14:10:00,86.93,86.96,86.89,86.89,15903.0,72.3939,72.4189,72.3606,72.3606,15903.0
2015-07-09 14:15:00,86.9,86.92,86.85,86.86,17526.0,72.3689,72.3856,72.3273,72.3356,17526.0
2015-07-09 14:20:00,86.84,86.87,86.81,86.85,29693.0,72.319,72.3439,72.294,72.3273,29693.0
2015-07-09 14:25:00,86.85,86.91,86.83,86.9,12555.0,72.3273,72.3773,72.3106,72.3689,12555.0
2015-07-09 14:30:00,86.91,86.91,86.81,86.86,13977.0,72.3773,72.3773,72.294,72.3356,13977.0
2015-07-09 14:35:00,86.85,86.94,86.82,86.89,24709.0,72.3273,72.4022,72.3023,72.3606,24709.0
2015-07-09 14:40:00,86.88,86.91,86.86,86.91,6492.0,72.3523,72.3773,72.3356,72.3773,6492.0
2015-07-09 14:45:00,86.9,86.91,86.83,86.84,24897.0,72.3689,72.3773,72.3106,72.319,24897.0
2015-07-09 14:50:00,86.83,87.0,86.83,86.97,23984.0,72.3106,72.4522,72.3106,72.4272,23984.0
2015-07-09 14:55:00,86.97,87.02,86.93,86.97,19532.0,72.4272,72.4689,72.3939,72.4272,19532.0
2015-07-09 15:00:00,86.96,87.01,86.94,86.99,47766.0,72.4189,72.4605,72.4022,72.4439,47766.0
2015-07-09 15:05:00,86.98,87.02,86.95,87.02,24334.0,72.4356,72.4689,72.4106,72.4689,24334.0
2015-07-09 15:10:00,87.02,87.03,86.93,86.97,48001.0,72.4689,72.4772,72.3939,72.4272,48001.0
2015-07-09 15:15:00,86.96,86.96,86.9,86.94,22821.0,72.4189,72.4189,72.3689,72.4022,22821.0
2015-07-09 15:20:00,86.94,86.95,86.9,86.91,21449.0,72.4022,72.4106,72.3689,72.3773,21449.0
2015-07-09 15:25:00,86.9,86.91,86.77,86.8,23944.0,72.3689,72.3773,72.2607,72.2857,23944.0
2015-07-09 15:30:00,86.8,86.88,86.72,86.74,23346.0,72.2857,72.3523,72.219,72.2357,23346.0
2015-07-09 15:35:00,86.74,86.79,86.7,86.77,22068.0,72.2357,72.2773,72.2024,72.2607,22068.0
2015-07-09 15:40:00,86.76,86.88,86.74,86.8,35579.0,72.2523,72.3523,72.2357,72.2857,35579.0
2015-07-09 15:45:00,86.79,86.89,86.78,86.88,41952.0,72.2773,72.3606,72.269,72.3523,41952.0
2015-07-09 15:50:00,86.89,86.92,86.86,86.87,45505.0,72.3606,72.3856,72.3356,72.3439,45505.0
2015-07-09 15:55:00,86.87,86.95,86.7,86.7,110332.0,72.3439,72.4106,72.2024,72.2024,110332.0
2015-07-10 09:30:00,87.82,88.08,87.8,87.83,46393.0,73.1351,73.3516,73.1184,73.1434,46393.0
2015-07-10 09:35:00,87.82,87.89,87.7,87.77,15059.0,73.1351,73.1934,73.0352,73.0935,15059.0
2015-07-10 09:40:00,87.77,87.82,87.65,87.82,13100.0,73.0935,73.1351,72.9935,73.1351,13100.0
2015-07-10 09:45:00,87.79,87.79,87.62,87.66,10438.0,73.1101,73.1101,72.9685,73.0018,10438.0
2015-07-10 09:50:00,87.67,87.71,87.58,87.6,9508.0,73.0102,73.0435,72.9352,72.9519,9508.0
2015-07-10 09:55:00,87.59,87.63,87.43,87.43,8539.0,72.9436,72.9769,72.8103,72.8103,8539.0
2015-07-10 10:00:00,87.46,87.5,87.42,87.5,10016.0,72.8353,72.8686,72.802,72.8686,10016.0
2015-07-10 10:05:00,87.49,87.56,87.46,87.49,9407.0,72.8603,72.9186,72.8353,72.8603,9407.0
2015-07-10 10:10:00,87.45,87.47,87.38,87.43,11933.0,72.827,72.8436,72.7687,72.8103,11933.0
2015-07-10 10:15:00,87.45,87.48,87.37,87.38,12560.0,72.827,72.8519,72.7603,72.7687,12560.0
2015-07-10 10:20:00,87.38,87.39,87.3,87.33,11142.0,72.7687,72.777,72.702,72.727,11142.0
2015-07-10 10:25:00,87.31,87.35,87.29,87.35,5812.0,72.7104,72.7437,72.6937,72.7437,5812.0
2015-07-10 10:30:00,87.35,87.37,87.29,87.32,8319.0,72.7437,72.7603,72.6937,72.7187,8319.0
2015-07-10 10:35:00,87.33,87.37,87.2,87.2,11673.0,72.727,72.7603,72.6188,72.6188,11673.0
2015-07-10 10:40:00,87.19,87.2,87.1,87.14,10211.0,72.6104,72.6188,72.5355,72.5688,10211.0
2015-07-10 10:45:00,87.14,87.22,87.11,87.21,9000.0,72.5688,72.6354,72.5438,72.6271,9000.0
2015-07-10 10:50:00,87.22,87.33,87.21,87.3,7505.0,72.6354,72.727,72.6271,72.702,7505.0
2015-07-10 10:55:00,87.29,87.4,87.28,87.34,4860.0,72.6937,72.7853,72.6854,72.7354,4860.0
2015-07-10 11:00:00,87.32,87.45,87.31,87.41,9900.0,72.7187,72.827,72.7104,72.7937,9900.0
2015-07-10 11:05:00,87.41,87.44,87.38,87.41,8885.0,72.7937,72.8186,72.7687,72.7937,8885.0
2015-07-10 11:10:00,87.39,87.4,87.34,87.34,8914.0,72.777,72.7853,72.7354,72.7354,8914.0
2015-07-10 11:15:00,87.35,87.37,87.31,87.34,6884.0,72.7437,72.7603,72.7104,72.7354,6884.0
2015-07-10 11:20:00,87.35,87.46,87.34,87.44,8096.0,72.7437,72.8353,72.7354,72.8186,8096.0
2015-07-10 11:25:00,87.43,87.43,87.36,87.39,8324.0,72.8103,72.8103,72.752,72.777,8324.0
2015-07-10 11:30:00,87.41,87.43,87.33,87.39,5872.0,72.7937,72.8103,72.727,72.777,5872.0
2015-07-10 11:35:00,87.38,87.49,87.37,87.45,7500.0,72.7687,72.8603,72.7603,72.827,7500.0
2015-07-10 11:40:00,87.44,87.6,87.43,87.6,8027.0,72.8186,72.9519,72.8103,72.9519,8027.0
2015-07-10 11:45:00,87.59,87.66,87.59,87.65,6328.0,72.9436,73.0018,72.9436,72.9935,6328.0
2015-07-10 11:50:00,87.64,87.68,87.62,87.68,5598.0,72.9852,73.0185,72.9685,73.0185,5598.0
2015-07-10 11:55:00,87.67,87.69,87.62,87.64,12654.0,73.0102,73.0268,72.9685,72.9852,12654.0
2015-07-10 12:00:00,87.66,87.68,87.58,87.58,10984.0,73.0018,73.0185,72.9352,72.9352,10984.0
2015-07-10 12:05:00,87.58,87.62,87.56,87.62,7359.0,72.9352,72.9685,72.9186,72.9685,7359.0
2015-07-10 12:10:00,87.63,87.66,87.63,87.63,6228.0,72.9769,73.0018,72.9769,72.9769,6228.0
2015-07-10 12:15:00,87.63,87.65,87.59,87.59,10415.0,72.9769,72.9935,72.9436,72.9436,10415.0
2015-07-10 12:20:00,87.59,87.61,87.56,87.56,7891.0,72.9436,72.9602,72.9186,72.9186,7891.0
2015-07-10 12:25:00,87.56,87.56,87.52,87.53,8314.0,72.9186,72.9186,72.8853,72.8936,8314.0
2015-07-10 12:30:00,87.52,87.53,87.41,87.41,11772.0,72.8853,72.8936,72.7937,72.7937,11772.0
2015-07-10 12:35:00,87.41,87.46,87.38,87.44,7610.0,72.7937,72.8353,72.7687,72.8186,7610.0
2015-07-10 12:40:00,87.44,87.48,87.38,87.4,11562.0,72.8186,72.8519,72.7687,72.7853,11562.0
2015-07-10 12:45:00,87.39,87.48,87.39,87.47,7030.0,72.777,72.8519,72.777,72.8436,7030.0
2015-07-10 12:50:00,87.45,87.49,87.43,87.47,7321.0,72.827,72.8603,72.8103,72.8436,7321.0
2015-07-10 12:55:00,87.48,87.48,87.41,87.42,10431.0,72.8519,72.8519,72.7937,72.802,10431.0
2015-07-10 13:00:00,87.43,87.46,87.38,87.41,14989.0,72.8103,72.8353,72.7687,72.7937,14989.0
2015-07-10 13:05:00,87.4,87.46,87.39,87.39,27542.0,72.7853,72.8353,72.777,72.777,27542.0
2015-07-10 13:10:00,87.38,87.38,87.31,87.34,13324.0,72.7687,72.7687,72.7104,72.7354,13324.0
2015-07-10 13:15:00,87.35,87.36,87.29,87.34,11750.0,72.7437,72.752,72.6937,72.7354,11750.0
2015-07-10 13:20:00,87.34,87.42,87.34,87.42,9800.0,72.7354,72.802,72.7354,72.802,9800.0
2015-07-10 13:25:00,87.4,87.46,87.39,87.41,16574.0,72.7853,72.8353,72.777,72.7937,16574.0
2015-07-10 13:30:00,87.42,87.42,87.29,87.3,30761.0,72.802,72.802,72.6937,72.702,30761.0
2015-07-10 13:35:00,87.29,87.32,87.23,87.23,69944.0,72.6937,72.7187,72.6438,72.6438,69944.0
2015-07-10 13:40:00,87.23,87.36,87.16,87.36,80280.0,72.6438,72.752,72.5855,72.752,80280.0
2015-07-10 13:45:00,87.35,87.35,87.23,87.24,10622.0,72.7437,72.7437,72.6438,72.6521,10622.0
2015-07-10 13:50:00,87.24,87.31,87.24,87.27,10510.0,72.6521,72.7104,72.6521,72.6771,10510.0
2015-07-10 13:55:00,87.28,87.36,87.25,87.36,9595.0,72.6854,72.752,72.6604,72.752,9595.0
2015-07-10 14:00:00,87.37,87.46,87.35,87.46,12817.0,72.7603,72.8353,72.7437,72.8353,12817.0
2015-07-10 14:05:00,87.45,87.49,87.4,87.43,15467.0,72.827,72.8603,72.7853,72.8103,15467.0
2015-07-10 14:10:00,87.43,87.48,87.43,87.48,11769.0,72.8103,72.8519,72.8103,72.8519,11769.0
2015-07-10 14:15:00,87.46,87.53,87.46,87.52,13816.0,72.8353,72.8936,72.8353,72.8853,13816.0
2015-07-10 14:20:00,87.53,87.55,87.47,87.47,6804.0,72.8936,72.9102,72.8436,72.8436,6804.0
2015-07-10 14:25:00,87.47,87.51,87.43,87.46,12852.0,72.8436,72.8769,72.8103,72.8353,12852.0
2015-07-10 14:30:00,87.47,87.59,87.47,87.56,14720.0,72.8436,72.9436,72.8436,72.9186,14720.0
2015-07-10 14:35:00,87.56,87.6,87.53,87.6,7627.0,72.9186,72.9519,72.8936,72.9519,7627.0
2015-07-10 14:40:00,87.61,87.68,87.61,87.64,11477.0,72.9602,73.0185,72.9602,72.9852,11477.0
2015-07-10 14:45:00,87.66,87.67,87.63,87.66,14898.0,73.0018,73.0102,72.9769,73.0018,14898.0
2015-07-10 14:50:00,87.66,87.68,87.63,87.67,11279.0,73.0018,73.0185,72.9769,73.0102,11279.0
2015-07-10 14:55:00,87.66,87.69,87.64,87.67,9869.0,73.0018,73.0268,72.9852,73.0102,9869.0
2015-07-10 15:00:00,87.67,87.7,87.62,87.63,15677.0,73.0102,73.0352,72.9685,72.9769,15677.0
2015-07-10 15:05:00,87.63,87.69,87.63,87.66,19858.0,72.9769,73.0268,72.9769,73.0018,19858.0
2015-07-10 15:10:00,87.67,87.81,87.67,87.81,28890.0,73.0102,73.1268,73.0102,73.1268,28890.0
2015-07-10 15:15:00,87.81,87.84,87.78,87.79,40426.0,73.1268,73.1517,73.1018,73.1101,40426.0
2015-07-10 15:20:00,87.79,87.82,87.73,87.75,25846.0,73.1101,73.1351,73.0601,73.0768,25846.0
2015-07-10 15:25:00,87.74,87.75,87.66,87.66,16457.0,73.0685,73.0768,73.0018,73.0018,16457.0
2015-07-10 15:30:00,87.66,87.67,87.63,87.64,24662.0,73.0018,73.0102,72.9769,72.9852,24662.0
2015-07-10 15:35:00,87.64,87.67,87.61,87.65,28182.0,72.9852,73.0102,72.9602,72.9935,28182.0
2015-07-10 15:40:00,87.64,87.72,87.63,87.72,34878.0,72.9852,73.0518,72.9769,73.0518,34878.0
2015-07-10 15:45:00,87.72,87.74,87.67,87.67,46312.0,73.0518,73.0685,73.0102,73.0102,46312.0
2015-07-10 15:50:00,87.67,87.7,87.67,87.7,36384.0,73.0102,73.0352,73.0102,73.0352,36384.0
2015-07-10 15:55:00,87.7,87.74,87.66,87.67,146936.0,73.0352,73.0685,73.0018,73.0102,146936.0
2015-07-13 09:30:00,88.53,88.53,88.17,88.4,35244.0,73.7264,73.7264,73.4266,73.6181,35244.0
2015-07-13 09:35:00,88.35,88.46,88.11,88.26,9788.0,73.5765,73.6681,73.3766,73.5015,9788.0
2015-07-13 09:40:00,88.31,88.39,88.21,88.32,13880.0,73.5432,73.6098,73.4599,73.5515,13880.0
2015-07-13 09:45:00,88.34,88.62,88.34,88.62,26815.0,73.5681,73.8013,73.5681,73.8013,26815.0
2015-07-13 09:50:00,88.68,88.69,88.49,88.5,18241.0,73.8513,73.8596,73.6931,73.7014,18241.0
2015-07-13 09:55:00,88.52,88.56,88.5,88.51,10773.0,73.718,73.7514,73.7014,73.7097,10773.0
2015-07-13 10:00:00,88.52,88.56,88.39,88.39,17764.0,73.718,73.7514,73.6098,73.6098,17764.0
2015-07-13 10:05:00,88.4,88.44,88.38,88.4,9620.0,73.6181,73.6514,73.6015,73.6181,9620.0
2015-07-13 10:10:00,88.41,88.47,88.33,88.46,17060.0,73.6264,73.6764,73.5598,73.6681,17060.0
2015-07-13 10:15:00,88.45,88.56,88.44,88.53,12624.0,73.6597,73.7514,73.6514,73.7264,12624.0
2015-07-13 10:20:00,88.55,88.6,88.5,88.5,18239.0,73.743,73.7847,73.7014,73.7014,18239.0
2015-07-13 10:25:00,88.51,88.53,88.45,88.48,15681.0,73.7097,73.7264,73.6597,73.6847,15681.0
2015-07-13 10:30:00,88.48,88.53,88.46,88.47,20061.0,73.6847,73.7264,73.6681,73.6764,20061.0
2015-07-13 10:35:00,88.46,88.5,88.4,88.5,12345.0,73.6681,73.7014,73.6181,73.7014,12345.0
2015-07-13 10:40:00,88.49,88.5,88.45,88.46,12296.0,73.6931,73.7014,73.6597,73.6681,12296.0
2015-07-13 10:45:00,88.5,88.5,88.41,88.45,11267.0,73.7014,73.7014,73.6264,73.6597,11267.0
2015-07-13 10:50:00,88.44,88.5,88.42,88.49,13490.0,73.6514,73.7014,73.6348,73.6931,13490.0
2015-07-13 10:55:00,88.48,88.5,88.45,88.46,19197.0,73.6847,73.7014,73.6597,73.6681,19197.0
2015-07-13 11:00:00,88.46,88.5,88.42,88.42,14252.0,73.6681,73.7014,73.6348,73.6348,14252.0
2015-07-13 11:05:00,88.43,88.43,88.37,88.41,12014.0,73.6431,73.6431,73.5931,73.6264,12014.0
2015-07-13 11:10:00,88.42,88.47,88.29,88.32,16242.0,73.6348,73.6764,73.5265,73.5515,16242.0
2015-07-13 11:15:00,88.32,88.35,88.28,88.32,12170.0,73.5515,73.5765,73.5182,73.5515,12170.0
2015-07-13 11:20:00,88.31,88.44,88.31,88.43,12068.0,73.5432,73.6514,73.5432,73.6431,12068.0
2015-07-13 11:25:00,88.43,88.5,88.4,88.48,13335.0,73.6431,73.7014,73.6181,73.6847,13335.0
2015-07-13 11:30:00,88.48,88.51,88.47,88.5,20403.0,73.6847,73.7097,73.6764,73.7014,20403.0
2015-07-13 11:35:00,88.5,88.51,88.46,88.46,15388.0,73.7014,73.7097,73.6681,73.6681,15388.0
2015-07-13 11:40:00,88.46,88.48,88.42,88.44,7138.0,73.6681,73.6847,73.6348,73.6514,7138.0
2015-07-13 11:45:00,88.43,88.48,88.42,88.44,5172.0,73.6431,73.6847,73.6348,73.6514,5172.0
2015-07-13 11:50:00,88.44,88.49,88.44,88.48,7932.0,73.6514,73.6931,73.6514,73.6847,7932.0
2015-07-13 11:55:00,88.47,88.49,88.4,88.44,8322.0,73.6764,73.6931,73.6181,73.6514,8322.0
2015-07-13 12:00:00,88.42,88.48,88.41,88.45,7779.0,73.6348,73.6847,73.6264,73.6597,7779.0
2015-07-13 12:05:00,88.45,88.48,88.42,88.44,9649.0,73.6597,73.6847,73.6348,73.6514,9649.0
2015-07-13 12:10:00,88.46,88.46,88.39,88.44,10189.0,73.6681,73.6681,73.6098,73.6514,10189.0
2015-07-13 12:15:00,88.44,88.44,88.38,88.38,7271.0,73.6514,73.6514,73.6015,73.6015,7271.0
2015-07-13 12:20:00,88.37,88.41,88.36,88.41,9875.0,73.5931,73.6264,73.5848,73.6264,9875.0
2015-07-13 12:25:00,88.41,88.43,88.39,88.42,7397.0,73.6264,73.6431,73.6098,73.6348,7397.0
2015-07-13 12:30:00,88.42,88.48,88.42,88.46,11846.0,73.6348,73.6847,73.6348,73.6681,11846.0
2015-07-13 12:35:00,88.47,88.47,88.4,88.43,8295.0,73.6764,73.6764,73.6181,73.6431,8295.0
2015-07-13 12:40:00,88.43,88.48,88.41,88.45,9520.0,73.6431,73.6847,73.6264,73.6597,9520.0
2015-07-13 12:45:00,88.45,88.49,88.45,88.49,9364.0,73.6597,73.6931,73.6597,73.6931,9364.0
2015-07-13 12:50:00,88.49,88.49,88.42,88.43,10702.0,73.6931,73.6931,73.6348,73.6431,10702.0
2015-07-13 12:55:00,88.43,88.48,88.42,88.42,9037.0,73.6431,73.6847,73.6348,73.6348,9037.0
2015-07-13 13:00:00,88.41,88.47,88.41,88.46,7959.0,73.6264,73.6764,73.6264,73.6681,7959.0
2015-07-13 13:05:00,88.46,88.55,88.45,88.53,16385.0,73.6681,73.743,73.6597,73.7264,16385.0
2015-07-13 13:10:00,88.53,88.53,88.47,88.48,13793.0,73.7264,73.7264,73.6764,73.6847,13793.0
2015-07-13 13:15:00,88.49,88.53,88.47,88.49,11883.0,73.6931,73.7264,73.6764,73.6931,11883.0
2015-07-13 13:20:00,88.49,88.52,88.46,88.5,7078.0,73.6931,73.718,73.6681,73.7014,7078.0
2015-07-13 13:25:00,88.49,88.52,88.48,88.5,9305.0,73.6931,73.718,73.6847,73.7014,9305.0
2015-07-13 13:30:00,88.51,88.51,88.48,88.5,9082.0,73.7097,73.7097,73.6847,73.7014,9082.0
2015-07-13 13:35:00,88.5,88.56,88.5,88.54,28798.0,73.7014,73.7514,73.7014,73.7347,28798.0
2015-07-13 13:40:00,88.54,88.59,88.49,88.59,19205.0,73.7347,73.7763,73.6931,73.7763,19205.0
2015-07-13 13:45:00,88.59,88.6,88.52,88.53,14986.0,73.7763,73.7847,73.718,73.7264,14986.0
2015-07-13 13:50:00,88.54,88.55,88.5,88.51,12704.0,73.7347,73.743,73.7014,73.7097,12704.0
2015-07-13 13:55:00,88.51,88.54,88.49,88.52,12040.0,73.7097,73.7347,73.6931,73.718,12040.0
2015-07-13 14:00:00,88.52,88.53,88.49,88.5,8822.0,73.718,73.7264,73.6931,73.7014,8822.0
2015-07-13 14:05:00,88.51,88.53,88.49,88.53,16465.0,73.7097,73.7264,73.6931,73.7264,16465.0
2015-07-13 14:10:00,88.53,88.56,88.5,88.53,20992.0,73.7264,73.7514,73.7014,73.7264,20992.0
2015-07-13 14:15:00,88.53,88.57,88.52,88.57,23401.0,73.7264,73.7597,73.718,73.7597,23401.0
2015-07-13 14:20:00,88.58,88.62,88.56,88.61,28076.0,73.768,73.8013,73.7514,73.793,28076.0
2015-07-13 14:25:00,88.62,88.63,88.58,88.61,8748.0,73.8013,73.8096,73.768,73.793,8748.0
2015-07-13 14:30:00,88.6,88.63,88.6,88.62,8680.0,73.7847,73.8096,73.7847,73.8013,8680.0
2015-07-13 14:35:00,88.63,88.66,88.61,88.64,12532.0,73.8096,73.8346,73.793,73.818,12532.0
2015-07-13 14:40:00,88.63,88.72,88.63,88.7,10903.0,73.8096,73.8846,73.8096,73.8679,10903.0
2015-07-13 14:45:00,88.7,88.71,88.66,88.7,15377.0,73.8679,73.8763,73.8346,73.8679,15377.0
2015-07-13 14:50:00,88.69,88.72,88.68,88.71,14648.0,73.8596,73.8846,73.8513,73.8763,14648.0
2015-07-13 14:55:00,88.72,88.78,88.72,88.73,24744.0,73.8846,73.9346,73.8846,73.8929,24744.0
2015-07-13 15:00:00,88.74,88.76,88.69,88.74,43778.0,73.9013,73.9179,73.8596,73.9013,43778.0
2015-07-13 15:05:00,88.74,88.77,88.72,88.77,23763.0,73.9013,73.9262,73.8846,73.9262,23763.0
2015-07-13 15:10:00,88.76,88.81,88.76,88.79,35406.0,73.9179,73.9595,73.9179,73.9429,35406.0
2015-07-13 15:15:00,88.79,88.9,88.77,88.88,31003.0,73.9429,74.0345,73.9262,74.0178,31003.0
2015-07-13 15:20:00,88.88,88.98,88.86,88.97,37544.0,74.0178,74.1011,74.0012,74.0928,37544.0
2015-07-13 15:25:00,88.96,88.97,88.9,88.91,23752.0,74.0845,74.0928,74.0345,74.0428,23752.0
2015-07-13 15:30:00,88.9,89.0,88.9,88.93,40577.0,74.0345,74.1178,74.0345,74.0595,40577.0
2015-07-13 15:35:00,88.92,89.01,88.92,88.98,34934.0,74.0512,74.1261,74.0512,74.1011,34934.0
2015-07-13 15:40:00,88.98,89.03,88.98,89.01,32272.0,74.1011,74.1428,74.1011,74.1261,32272.0
2015-07-13 15:45:00,89.01,89.06,88.98,89.03,61056.0,74.1261,74.1677,74.1011,74.1428,61056.0
2015-07-13 15:50:00,89.02,89.03,88.97,88.98,63160.0,74.1344,74.1428,74.0928,74.1011,63160.0
2015-07-13 15:55:00,88.98,89.09,88.95,89.01,196227.0,74.1011,74.1927,74.0761,74.1261,196227.0
2015-07-14 09:30:00,88.73,88.98,88.58,88.98,45460.0,73.8929,74.1011,73.768,74.1011,45460.0
2015-07-14 09:35:00,88.91,89.06,88.86,88.94,16702.0,74.0428,74.1677,74.0012,74.0678,16702.0
2015-07-14 09:40:00,88.96,88.96,88.79,88.85,8445.0,74.0845,74.0845,73.9429,73.9929,8445.0
2015-07-14 09:45:00,88.88,88.96,88.79,88.94,13321.0,74.0178,74.0845,73.9429,74.0678,13321.0
2015-07-14 09:50:00,88.95,89.06,88.95,88.99,23719.0,74.0761,74.1677,74.0761,74.1095,23719.0
2015-07-14 09:55:00,88.97,88.97,88.87,88.87,4535.0,74.0928,74.0928,74.0095,74.0095,4535.0
2015-07-14 10:00:00,88.88,88.95,88.87,88.9,13204.0,74.0178,74.0761,74.0095,74.0345,13204.0
2015-07-14 10:05:00,88.9,88.92,88.84,88.86,31933.0,74.0345,74.0512,73.9845,74.0012,31933.0
2015-07-14 10:10:00,88.86,88.93,88.79,88.84,42606.0,74.0012,74.0595,73.9429,73.9845,42606.0
2015-07-14 10:15:00,88.84,88.84,88.77,88.81,17421.0,73.9845,73.9845,73.9262,73.9595,17421.0
2015-07-14 10:20:00,88.83,88.87,88.76,88.79,26342.0,73.9762,74.0095,73.9179,73.9429,26342.0
2015-07-14 10:25:00,88.79,88.85,88.76,88.85,28108.0,73.9429,73.9929,73.9179,73.9929,28108.0
2015-07-14 10:30:00,88.85,88.86,88.78,88.8,18510.0,73.9929,74.0012,73.9346,73.9512,18510.0
2015-07-14 10:35:00,88.81,88.83,88.77,88.8,26731.0,73.9595,73.9762,73.9262,73.9512,26731.0
2015-07-14 10:40:00,88.81,88.82,88.76,88.79,18367.0,73.9595,73.9679,73.9179,73.9429,18367.0
2015-07-14 10:45:00,88.8,88.82,88.73,88.8,18550.0,73.9512,73.9679,73.8929,73.9512,18550.0
2015-07-14 10:50:00,88.8,88.85,88.76,88.8,38599.0,73.9512,73.9929,73.9179,73.9512,38599.0
2015-07-14 10:55:00,88.81,88.83,88.78,88.8,27519.0,73.9595,73.9762,73.9346,73.9512,27519.0
2015-07-14 11:00:00,88.8,88.93,88.8,88.91,16576.0,73.9512,74.0595,73.9512,74.0428,16576.0
2015-07-14 11:05:00,88.92,89.02,88.92,89.01,30448.0,74.0512,74.1344,74.0512,74.1261,30448.0
2015-07-14 11:10:00,89.01,89.06,89.0,89.06,14943.0,74.1261,74.1677,74.1178,74.1677,14943.0
2015-07-14 11:15:00,89.07,89.15,89.07,89.12,27799.0,74.1761,74.2427,74.1761,74.2177,27799.0
2015-07-14 11:20:00,89.12,89.14,89.06,89.13,14959.0,74.2177,74.2344,74.1677,74.226,14959.0
2015-07-14 11:25:00,89.13,89.19,89.1,89.17,33663.0,74.226,74.276,74.2011,74.2594,33663.0
2015-07-14 11:30:00,89.17,89.22,89.16,89.16,19163.0,74.2594,74.301,74.251,74.251,19163.0
2015-07-14 11:35:00,89.17,89.21,89.15,89.18,11557.0,74.2594,74.2927,74.2427,74.2677,11557.0
2015-07-14 11:40:00,89.19,89.19,89.11,89.12,12228.0,74.276,74.276,74.2094,74.2177,12228.0
2015-07-14 11:45:00,89.12,89.14,89.09,89.1,8399.0,74.2177,74.2344,74.1927,74.2011,8399.0
2015-07-14 11:50:00,89.1,89.15,89.09,89.13,12900.0,74.2011,74.2427,74.1927,74.226,12900.0
2015-07-14 11:55:00,89.11,89.11,89.04,89.06,21025.0,74.2094,74.2094,74.1511,74.1677,21025.0
2015-07-14 12:00:00,89.08,89.12,89.05,89.09,7400.0,74.1844,74.2177,74.1594,74.1927,7400.0
2015-07-14 12:05:00,89.09,89.09,88.99,89.0,8854.0,74.1927,74.1927,74.1095,74.1178,8854.0
2015-07-14 12:10:00,89.0,89.02,88.99,88.99,4100.0,74.1178,74.1344,74.1095,74.1095,4100.0
2015-07-14 12:15:00,88.98,89.01,88.95,89.0,10317.0,74.1011,74.1261,74.0761,74.1178,10317.0
2015-07-14 12:20:00,89.01,89.03,88.97,88.97,4509.0,74.1261,74.1428,74.0928,74.0928,4509.0
2015-07-14 12:25:00,88.97,88.99,88.96,88.99,5238.0,74.0928,74.1095,74.0845,74.1095,5238.0
2015-07-14 12:30:00,88.99,89.01,88.98,88.98,6427.0,74.1095,74.1261,74.1011,74.1011,6427.0
2015-07-14 12:35:00,88.98,89.01,88.97,89.01,7771.0,74.1011,74.1261,74.0928,74.1261,7771.0
2015-07-14 12:40:00,89.02,89.02,88.94,88.96,6906.0,74.1344,74.1344,74.0678,74.0845,6906.0
2015-07-14 12:45:00,88.97,88.99,88.88,88.93,18953.0,74.0928,74.1095,74.0178,74.0595,18953.0
2015-07-14 12:50:00,88.9,89.0,88.89,88.99,9310.0,74.0345,74.1178,74.0262,74.1095,9310.0
2015-07-14 12:55:00,88.99,89.03,88.99,89.02,7507.0,74.1095,74.1428,74.1095,74.1344,7507.0
2015-07-14 13:00:00,89.03,89.03,88.91,88.94,13015.0,74.1428,74.1428,74.0428,74.0678,13015.0
2015-07-14 13:05:00,88.93,89.05,88.93,89.04,10867.0,74.0595,74.1594,74.0595,74.1511,10867.0
2015-07-14 13:10:00,89.04,89.09,89.03,89.06,15635.0,74.1511,74.1927,74.1428,74.1677,15635.0
2015-07-14 13:15:00,89.07,89.07,88.99,88.99,3790.0,74.1761,74.1761,74.1095,74.1095,3790.0
2015-07-14 13:20:00,88.98,89.05,88.97,89.05,6798.0,74.1011,74.1594,74.0928,74.1594,6798.0
2015-07-14 13:25:00,89.05,89.09,89.04,89.09,7609.0,74.1594,74.1927,74.1511,74.1927,7609.0
2015-07-14 13:30:00,89.09,89.11,89.08,89.1,9425.0,74.1927,74.2094,74.1844,74.2011,9425.0
2015-07-14 13:35:00,89.09,89.12,89.07,89.12,10448.0,74.1927,74.2177,74.1761,74.2177,10448.0
2015-07-14 13:40:00,89.12,89.13,89.09,89.11,8963.0,74.2177,74.226,74.1927,74.2094,8963.0
2015-07-14 13:45:00,89.11,89.11,89.08,89.08,6400.0,74.2094,74.2094,74.1844,74.1844,6400.0
2015-07-14 13:50:00,89.07,89.08,89.04,89.05,13672.0,74.1761,74.1844,74.1511,74.1594,13672.0
2015-07-14 13:55:00,89.04,89.06,89.04,89.06,4100.0,74.1511,74.1677,74.1511,74.1677,4100.0
2015-07-14 14:00:00,89.05,89.07,89.03,89.07,17831.0,74.1594,74.1761,74.1428,74.1761,17831.0
2015-07-14 14:05:00,89.07,89.08,89.05,89.08,7149.0,74.1761,74.1844,74.1594,74.1844,7149.0
2015-07-14 14:10:00,89.09,89.1,89.08,89.1,9202.0,74.1927,74.2011,74.1844,74.2011,9202.0
2015-07-14 14:15:00,89.1,89.12,89.09,89.12,9571.0,74.2011,74.2177,74.1927,74.2177,9571.0
2015-07-14 14:20:00,89.11,89.11,89.07,89.07,7927.0,74.2094,74.2094,74.1761,74.1761,7927.0
2015-07-14 14:25:00,89.07,89.11,89.07,89.11,4135.0,74.1761,74.2094,74.1761,74.2094,4135.0
2015-07-14 14:30:00,89.1,89.14,89.07,89.1,29089.0,74.2011,74.2344,74.1761,74.2011,29089.0
2015-07-14 14:35:00,89.11,89.15,89.11,89.12,9842.0,74.2094,74.2427,74.2094,74.2177,9842.0
2015-07-14 14:40:00,89.13,89.14,89.1,89.11,4959.0,74.226,74.2344,74.2011,74.2094,4959.0
2015-07-14 14:45:00,89.1,89.1,89.06,89.08,17771.0,74.2011,74.2011,74.1677,74.1844,17771.0
2015-07-14 14:50:00,89.07,89.12,89.07,89.12,17921.0,74.1761,74.2177,74.1761,74.2177,17921.0
2015-07-14 14:55:00,89.12,89.13,89.08,89.09,15271.0,74.2177,74.226,74.1844,74.1927,15271.0
2015-07-14 15:00:00,89.1,89.14,89.09,89.14,22872.0,74.2011,74.2344,74.1927,74.2344,22872.0
2015-07-14 15:05:00,89.14,89.14,89.1,89.11,17346.0,74.2344,74.2344,74.2011,74.2094,17346.0
2015-07-14 15:10:00,89.12,89.13,89.11,89.11,16290.0,74.2177,74.226,74.2094,74.2094,16290.0
2015-07-14 15:15:00,89.11,89.13,89.1,89.1,17669.0,74.2094,74.226,74.2011,74.2011,17669.0
2015-07-14 15:20:00,89.1,89.11,89.02,89.03,29357.0,74.2011,74.2094,74.1344,74.1428,29357.0
2015-07-14 15:25:00,89.04,89.06,89.03,89.05,16920.0,74.1511,74.1677,74.1428,74.1594,16920.0
2015-07-14 15:30:00,89.04,89.07,89.03,89.04,21219.0,74.1511,74.1761,74.1428,74.1511,21219.0
2015-07-14 15:35:00,89.03,89.04,88.99,88.99,25791.0,74.1428,74.1511,74.1095,74.1095,25791.0
2015-07-14 15:40:00,89.0,89.02,88.99,89.01,34291.0,74.1178,74.1344,74.1095,74.1261,34291.0
2015-07-14 15:45:00,89.01,89.03,88.98,89.0,44108.0,74.1261,74.1428,74.1011,74.1178,44108.0
2015-07-14 15:50:00,89.0,89.01,88.98,89.01,47924.0,74.1178,74.1261,74.1011,74.1261,47924.0
2015-07-14 15:55:00,89.01,89.04,88.98,89.01,124296.0,74.1261,74.1511,74.1011,74.1261,124296.0
2015-07-15 09:30:00,89.74,89.84,89.04,89.84,83814.0,74.734,74.8173,74.1511,74.8173,83814.0
2015-07-15 09:35:00,89.72,89.8,89.65,89.73,41591.0,74.7174,74.784,74.6591,74.7257,41591.0
2015-07-15 09:40:00,89.73,89.84,89.64,89.76,28236.0,74.7257,74.8173,74.6508,74.7507,28236.0
2015-07-15 09:45:00,89.75,89.92,89.73,89.83,23957.0,74.7424,74.8839,74.7257,74.809,23957.0
2015-07-15 09:50:00,89.82,89.91,89.79,89.9,15329.0,74.8007,74.8756,74.7757,74.8673,15329.0
2015-07-15 09:55:00,89.91,89.99,89.91,89.96,26191.0,74.8756,74.9422,74.8756,74.9173,26191.0
2015-07-15 10:00:00,89.99,89.99,89.94,89.96,20011.0,74.9422,74.9422,74.9006,74.9173,20011.0
2015-07-15 10:05:00,89.97,90.0,89.94,89.98,50493.0,74.9256,74.9506,74.9006,74.9339,50493.0
2015-07-15 10:10:00,89.99,90.17,89.98,90.16,121522.0,74.9422,75.0921,74.9339,75.0838,121522.0
2015-07-15 10:15:00,90.16,90.31,90.15,90.29,74405.0,75.0838,75.2087,75.0755,75.1921,74405.0
2015-07-15 10:20:00,90.3,90.3,90.17,90.27,22490.0,75.2004,75.2004,75.0921,75.1754,22490.0
2015-07-15 10:25:00,90.27,90.35,90.27,90.3,16551.0,75.1754,75.242,75.1754,75.2004,16551.0
2015-07-15 10:30:00,90.31,90.37,90.3,90.37,29367.0,75.2087,75.2587,75.2004,75.2587,29367.0
2015-07-15 10:35:00,90.37,90.39,90.32,90.34,19316.0,75.2587,75.2753,75.2171,75.2337,19316.0
2015-07-15 10:40:00,90.34,90.37,90.26,90.3,19707.0,75.2337,75.2587,75.1671,75.2004,19707.0
2015-07-15 10:45:00,90.31,90.36,90.29,90.36,16640.0,75.2087,75.2504,75.1921,75.2504,16640.0
2015-07-15 10:50:00,90.35,90.45,90.34,90.44,26010.0,75.242,75.3253,75.2337,75.317,26010.0
2015-07-15 10:55:00,90.45,90.51,90.41,90.44,34364.0,75.3253,75.3753,75.292,75.317,34364.0
2015-07-15 11:00:00,90.42,90.44,90.35,90.36,30097.0,75.3003,75.317,75.242,75.2504,30097.0
2015-07-15 11:05:00,90.37,90.39,90.3,90.37,17017.0,75.2587,75.2753,75.2004,75.2587,17017.0
2015-07-15 11:10:00,90.37,90.38,90.28,90.28,14284.0,75.2587,75.267,75.1837,75.1837,14284.0
2015-07-15 11:15:00,90.29,90.39,90.25,90.34,25667.0,75.1921,75.2753,75.1588,75.2337,25667.0
2015-07-15 11:20:00,90.34,90.39,90.27,90.35,22422.0,75.2337,75.2753,75.1754,75.242,22422.0
2015-07-15 11:25:00,90.38,90.39,90.33,90.34,12005.0,75.267,75.2753,75.2254,75.2337,12005.0
2015-07-15 11:30:00,90.33,90.36,90.28,90.29,23762.0,75.2254,75.2504,75.1837,75.1921,23762.0
2015-07-15 11:35:00,90.3,90.31,90.17,90.23,26273.0,75.2004,75.2087,75.0921,75.1421,26273.0
2015-07-15 11:40:00,90.23,90.23,90.15,90.15,19562.0,75.1421,75.1421,75.0755,75.0755,19562.0
2015-07-15 11:45:00,90.17,90.24,90.16,90.23,19531.0,75.0921,75.1504,75.0838,75.1421,19531.0
2015-07-15 11:50:00,90.24,90.25,90.15,90.16,9310.0,75.1504,75.1588,75.0755,75.0838,9310.0
2015-07-15 11:55:00,90.16,90.18,90.12,90.14,11957.0,75.0838,75.1005,75.0505,75.0672,11957.0
2015-07-15 12:00:00,90.14,90.21,90.13,90.19,13815.0,75.0672,75.1254,75.0588,75.1088,13815.0
2015-07-15 12:05:00,90.18,90.23,90.11,90.15,18866.0,75.1005,75.1421,75.0422,75.0755,18866.0
2015-07-15 12:10:00,90.15,90.15,90.1,90.13,7153.0,75.0755,75.0755,75.0338,75.0588,7153.0
2015-07-15 12:15:00,90.13,90.13,90.07,90.08,8697.0,75.0588,75.0588,75.0089,75.0172,8697.0
2015-07-15 12:20:00,90.09,90.15,90.08,90.11,12710.0,75.0255,75.0755,75.0172,75.0422,12710.0
2015-07-15 12:25:00,90.1,90.15,90.05,90.14,10178.0,75.0338,75.0755,74.9922,75.0672,10178.0
2015-07-15 12:30:00,90.13,90.15,90.08,90.09,10386.0,75.0588,75.0755,75.0172,75.0255,10386.0
2015-07-15 12:35:00,90.09,90.15,90.08,90.12,16396.0,75.0255,75.0755,75.0172,75.0505,16396.0
2015-07-15 12:40:00,90.12,90.19,90.11,90.19,12812.0,75.0505,75.1088,75.0422,75.1088,12812.0
2015-07-15 12:45:00,90.2,90.23,90.18,90.18,7259.0,75.1171,75.1421,75.1005,75.1005,7259.0
2015-07-15 12:50:00,90.19,90.22,90.14,90.22,12154.0,75.1088,75.1338,75.0672,75.1338,12154.0
2015-07-15 12:55:00,90.22,90.27,90.22,90.26,9548.0,75.1338,75.1754,75.1338,75.1671,9548.0
2015-07-15 13:00:00,90.25,90.27,90.19,90.26,16754.0,75.1588,75.1754,75.1088,75.1671,16754.0
2015-07-15 13:05:00,90.27,90.37,90.26,90.37,14877.0,75.1754,75.2587,75.1671,75.2587,14877.0
2015-07-15 13:10:00,90.35,90.43,90.33,90.42,16171.0,75.242,75.3087,75.2254,75.3003,16171.0
2015-07-15 13:15:00,90.41,90.46,90.37,90.43,13850.0,75.292,75.3336,75.2587,75.3087,13850.0
2015-07-15 13:20:00,90.44,90.45,90.4,90.44,8345.0,75.317,75.3253,75.2837,75.317,8345.0
2015-07-15 13:25:00,90.43,90.46,90.42,90.45,10150.0,75.3087,75.3336,75.3003,75.3253,10150.0
2015-07-15 13:30:00,90.45,90.51,90.41,90.51,77414.0,75.3253,75.3753,75.292,75.3753,77414.0
2015-07-15 13:35:00,90.5,90.52,90.44,90.45,13523.0,75.367,75.3836,75.317,75.3253,13523.0
2015-07-15 13:40:00,90.46,90.52,90.45,90.5,10619.0,75.3336,75.3836,75.3253,75.367,10619.0
2015-07-15 13:45:00,90.51,90.55,90.51,90.54,16461.0,75.3753,75.4086,75.3753,75.4003,16461.0
2015-07-15 13:50:00,90.54,90.55,90.49,90.55,24954.0,75.4003,75.4086,75.3586,75.4086,24954.0
2015-07-15 13:55:00,90.56,90.56,90.51,90.52,15890.0,75.4169,75.4169,75.3753,75.3836,15890.0
2015-07-15 14:00:00,90.53,90.53,90.42,90.45,26872.0,75.3919,75.3919,75.3003,75.3253,26872.0
2015-07-15 14:05:00,90.45,90.51,90.4,90.4,17773.0,75.3253,75.3753,75.2837,75.2837,17773.0
2015-07-15 14:10:00,90.38,90.43,90.37,90.42,10965.0,75.267,75.3087,75.2587,75.3003,10965.0
2015-07-15 14:15:00,90.41,90.41,90.35,90.39,13754.0,75.292,75.292,75.242,75.2753,13754.0
2015-07-15 14:20:00,90.39,90.41,90.36,90.37,12016.0,75.2753,75.292,75.2504,75.2587,12016.0
2015-07-15 14:25:00,90.37,90.39,90.35,90.39,10003.0,75.2587,75.2753,75.242,75.2753,10003.0
2015-07-15 14:30:00,90.38,90.39,90.28,90.28,11402.0,75.267,75.2753,75.1837,75.1837,11402.0
2015-07-15 14:35:00,90.27,90.27,90.22,90.23,17600.0,75.1754,75.1754,75.1338,75.1421,17600.0
2015-07-15 14:40:00,90.23,90.26,90.11,90.11,13647.0,75.1421,75.1671,75.0422,75.0422,13647.0
2015-07-15 14:45:00,90.1,90.11,90.0,90.02,17688.0,75.0338,75.0422,74.9506,74.9672,17688.0
2015-07-15 14:50:00,90.0,90.01,89.91,89.91,16425.0,74.9506,74.9589,74.8756,74.8756,16425.0
2015-07-15 14:55:00,89.91,89.93,89.86,89.93,8177.0,74.8756,74.8923,74.834,74.8923,8177.0
2015-07-15 15:00:00,89.94,89.96,89.91,89.95,15677.0,74.9006,74.9173,74.8756,74.9089,15677.0
2015-07-15 15:05:00,89.96,89.96,89.89,89.89,16141.0,74.9173,74.9173,74.859,74.859,16141.0
2015-07-15 15:10:00,89.88,89.95,89.87,89.92,12556.0,74.8506,74.9089,74.8423,74.8839,12556.0
2015-07-15 15:15:00,89.93,89.97,89.9,89.97,13073.0,74.8923,74.9256,74.8673,74.9256,13073.0
2015-07-15 15:20:00,89.96,89.97,89.88,89.9,21298.0,74.9173,74.9256,74.8506,74.8673,21298.0
2015-07-15 15:25:00,89.9,89.98,89.89,89.98,14619.0,74.8673,74.9339,74.859,74.9339,14619.0
2015-07-15 15:30:00,89.99,90.06,89.97,90.05,45095.0,74.9422,75.0005,74.9256,74.9922,45095.0
2015-07-15 15:35:00,90.05,90.07,89.98,90.03,24202.0,74.9922,75.0089,74.9339,74.9755,24202.0
2015-07-15 15:40:00,90.03,90.03,89.94,89.97,29676.0,74.9755,74.9755,74.9006,74.9256,29676.0
2015-07-15 15:45:00,89.99,90.0,89.92,89.95,26013.0,74.9422,74.9506,74.8839,74.9089,26013.0
2015-07-15 15:50:00,89.95,90.05,89.95,90.05,57755.0,74.9089,74.9922,74.9089,74.9922,57755.0
2015-07-15 15:55:00,90.05,90.09,90.0,90.09,83969.0,74.9922,75.0255,74.9506,75.0255,83969.0
2015-07-16 09:30:00,90.72,90.9,90.63,90.67,39502.0,75.5502,75.7001,75.4752,75.5085,39502.0
2015-07-16 09:35:00,90.63,90.8,90.51,90.7,22557.0,75.4752,75.6168,75.3753,75.5335,22557.0
2015-07-16 09:40:00,90.7,90.8,90.66,90.8,39797.0,75.5335,75.6168,75.5002,75.6168,39797.0
2015-07-16 09:45:00,90.81,90.93,90.74,90.87,51790.0,75.6251,75.7251,75.5668,75.6751,51790.0
2015-07-16 09:50:00,90.88,90.95,90.86,90.94,22340.0,75.6834,75.7417,75.6668,75.7334,22340.0
2015-07-16 09:55:00,90.95,90.96,90.9,90.94,14946.0,75.7417,75.75,75.7001,75.7334,14946.0
2015-07-16 10:00:00,90.96,90.97,90.89,90.94,35758.0,75.75,75.7584,75.6917,75.7334,35758.0
2015-07-16 10:05:00,90.94,90.96,90.87,90.9,23117.0,75.7334,75.75,75.6751,75.7001,23117.0
2015-07-16 10:10:00,90.89,90.92,90.82,90.85,56384.0,75.6917,75.7167,75.6334,75.6584,56384.0
2015-07-16 10:15:00,90.85,90.91,90.84,90.88,25728.0,75.6584,75.7084,75.6501,75.6834,25728.0
2015-07-16 10:20:00,90.88,90.92,90.84,90.9,21136.0,75.6834,75.7167,75.6501,75.7001,21136.0
2015-07-16 10:25:00,90.9,90.9,90.84,90.89,16912.0,75.7001,75.7001,75.6501,75.6917,16912.0
2015-07-16 10:30:00,90.9,90.92,90.87,90.92,11939.0,75.7001,75.7167,75.6751,75.7167,11939.0
2015-07-16 10:35:00,90.92,90.94,90.83,90.83,12452.0,75.7167,75.7334,75.6418,75.6418,12452.0
2015-07-16 10:40:00,90.83,90.83,90.76,90.81,30519.0,75.6418,75.6418,75.5835,75.6251,30519.0
2015-07-16 10:45:00,90.82,90.82,90.72,90.75,34952.0,75.6334,75.6334,75.5502,75.5752,34952.0
2015-07-16 10:50:00,90.75,90.85,90.75,90.85,19471.0,75.5752,75.6584,75.5752,75.6584,19471.0
2015-07-16 10:55:00,90.86,90.9,90.84,90.89,8465.0,75.6668,75.7001,75.6501,75.6917,8465.0
2015-07-16 11:00:00,90.89,90.9,90.86,90.9,9098.0,75.6917,75.7001,75.6668,75.7001,9098.0
2015-07-16 11:05:00,90.9,90.91,90.8,90.81,9795.0,75.7001,75.7084,75.6168,75.6251,9795.0
2015-07-16 11:10:00,90.81,90.82,90.75,90.75,12419.0,75.6251,75.6334,75.5752,75.5752,12419.0
2015-07-16 11:15:00,90.74,90.78,90.72,90.77,8001.0,75.5668,75.6001,75.5502,75.5918,8001.0
2015-07-16 11:20:00,90.77,90.78,90.68,90.68,10277.0,75.5918,75.6001,75.5169,75.5169,10277.0
2015-07-16 11:25:00,90.68,90.76,90.68,90.73,39124.0,75.5169,75.5835,75.5169,75.5585,39124.0
2015-07-16 11:30:00,90.74,90.79,90.72,90.78,47312.0,75.5668,75.6085,75.5502,75.6001,47312.0
2015-07-16 11:35:00,90.78,90.82,90.77,90.82,10731.0,75.6001,75.6334,75.5918,75.6334,10731.0
2015-07-16 11:40:00,90.83,90.87,90.81,90.84,12315.0,75.6418,75.6751,75.6251,75.6501,12315.0
2015-07-16 11:45:00,90.85,90.92,90.84,90.9,13370.0,75.6584,75.7167,75.6501,75.7001,13370.0
2015-07-16 11:50:00,90.9,90.9,90.82,90.85,19576.0,75.7001,75.7001,75.6334,75.6584,19576.0
2015-07-16 11:55:00,90.83,90.85,90.8,90.81,16217.0,75.6418,75.6584,75.6168,75.6251,16217.0
2015-07-16 12:00:00,90.81,90.84,90.74,90.84,29357.0,75.6251,75.6501,75.5668,75.6501,29357.0
2015-07-16 12:05:00,90.84,90.85,90.74,90.76,10654.0,75.6501,75.6584,75.5668,75.5835,10654.0
2015-07-16 12:10:00,90.77,90.85,90.77,90.85,10724.0,75.5918,75.6584,75.5918,75.6584,10724.0
2015-07-16 12:15:00,90.85,90.9,90.84,90.89,13773.0,75.6584,75.7001,75.6501,75.6917,13773.0
2015-07-16 12:20:00,90.9,90.97,90.9,90.95,15646.0,75.7001,75.7584,75.7001,75.7417,15646.0
2015-07-16 12:25:00,90.95,91.01,90.94,91.01,50029.0,75.7417,75.7917,75.7334,75.7917,50029.0
2015-07-16 12:30:00,91.02,91.06,90.99,91.04,36455.0,75.8,75.8333,75.775,75.8167,36455.0
2015-07-16 12:35:00,91.03,91.03,90.98,91.02,20639.0,75.8083,75.8083,75.7667,75.8,20639.0
2015-07-16 12:40:00,91.02,91.02,90.95,90.97,21998.0,75.8,75.8,75.7417,75.7584,21998.0
2015-07-16 12:45:00,90.95,90.96,90.91,90.91,10039.0,75.7417,75.75,75.7084,75.7084,10039.0
2015-07-16 12:50:00,90.92,90.93,90.87,90.92,16721.0,75.7167,75.7251,75.6751,75.7167,16721.0
2015-07-16 12:55:00,90.91,90.95,90.88,90.94,14018.0,75.7084,75.7417,75.6834,75.7334,14018.0
2015-07-16 13:00:00,90.95,90.98,90.9,90.97,15774.0,75.7417,75.7667,75.7001,75.7584,15774.0
2015-07-16 13:05:00,90.96,91.01,90.95,90.97,13928.0,75.75,75.7917,75.7417,75.7584,13928.0
2015-07-16 13:10:00,90.98,90.99,90.93,90.93,9153.0,75.7667,75.775,75.7251,75.7251,9153.0
2015-07-16 13:15:00,90.93,90.93,90.88,90.89,12111.0,75.7251,75.7251,75.6834,75.6917,12111.0
2015-07-16 13:20:00,90.89,90.91,90.86,90.91,11606.0,75.6917,75.7084,75.6668,75.7084,11606.0
2015-07-16 13:25:00,90.9,90.96,90.9,90.93,7308.0,75.7001,75.75,75.7001,75.7251,7308.0
2015-07-16 13:30:00,90.94,90.96,90.92,90.96,10703.0,75.7334,75.75,75.7167,75.75,10703.0
2015-07-16 13:35:00,90.96,91.05,90.95,91.04,30996.0,75.75,75.825,75.7417,75.8167,30996.0
2015-07-16 13:40:00,91.05,91.08,91.03,91.04,22452.0,75.825,75.85,75.8083,75.8167,22452.0
2015-07-16 13:45:00,91.05,91.07,90.99,91.04,17032.0,75.825,75.8416,75.775,75.8167,17032.0
2015-07-16 13:50:00,91.04,91.07,90.96,90.98,13633.0,75.8167,75.8416,75.75,75.7667,13633.0
2015-07-16 13:55:00,90.98,91.0,90.92,90.94,11582.0,75.7667,75.7833,75.7167,75.7334,11582.0
2015-07-16 14:00:00,90.95,90.95,90.91,90.92,11973.0,75.7417,75.7417,75.7084,75.7167,11973.0
2015-07-16 14:05:00,90.92,90.96,90.89,90.96,11339.0,75.7167,75.75,75.6917,75.75,11339.0
2015-07-16 14:10:00,90.95,90.95,90.89,90.89,11570.0,75.7417,75.7417,75.6917,75.6917,11570.0
2015-07-16 14:15:00,90.9,90.94,90.89,90.93,17425.0,75.7001,75.7334,75.6917,75.7251,17425.0
2015-07-16 14:20:00,90.93,91.0,90.92,90.98,9603.0,75.7251,75.7833,75.7167,75.7667,9603.0
2015-07-16 14:25:00,90.98,90.99,90.93,90.93,7532.0,75.7667,75.775,75.7251,75.7251,7532.0
2015-07-16 14:30:00,90.93,90.99,90.88,90.96,12816.0,75.7251,75.775,75.6834,75.75,12816.0
2015-07-16 14:35:00,90.95,90.96,90.9,90.92,11638.0,75.7417,75.75,75.7001,75.7167,11638.0
2015-07-16 14:40:00,90.92,90.95,90.91,90.94,11555.0,75.7167,75.7417,75.7084,75.7334,11555.0
2015-07-16 14:45:00,90.94,90.94,90.88,90.91,17678.0,75.7334,75.7334,75.6834,75.7084,17678.0
2015-07-16 14:50:00,90.91,90.94,90.9,90.9,7950.0,75.7084,75.7334,75.7001,75.7001,7950.0
2015-07-16 14:55:00,90.9,90.9,90.87,90.87,12729.0,75.7001,75.7001,75.6751,75.6751,12729.0
2015-07-16 15:00:00,90.87,90.89,90.84,90.86,13867.0,75.6751,75.6917,75.6501,75.6668,13867.0
2015-07-16 15:05:00,90.86,90.86,90.83,90.85,12765.0,75.6668,75.6668,75.6418,75.6584,12765.0
2015-07-16 15:10:00,90.84,90.88,90.83,90.85,48349.0,75.6501,75.6834,75.6418,75.6584,48349.0
2015-07-16 15:15:00,90.85,90.89,90.84,90.86,28800.0,75.6584,75.6917,75.6501,75.6668,28800.0
2015-07-16 15:20:00,90.86,90.87,90.79,90.81,24130.0,75.6668,75.6751,75.6085,75.6251,24130.0
2015-07-16 15:25:00,90.82,90.88,90.81,90.88,24548.0,75.6334,75.6834,75.6251,75.6834,24548.0
2015-07-16 15:30:00,90.87,90.96,90.86,90.91,29005.0,75.6751,75.75,75.6668,75.7084,29005.0
2015-07-16 15:35:00,90.91,90.95,90.9,90.92,28875.0,75.7084,75.7417,75.7001,75.7167,28875.0
2015-07-16 15:40:00,90.92,90.94,90.88,90.89,33030.0,75.7167,75.7334,75.6834,75.6917,33030.0
2015-07-16 15:45:00,90.89,90.96,90.88,90.96,36073.0,75.6917,75.75,75.6834,75.75,36073.0
2015-07-16 15:50:00,90.95,90.96,90.91,90.96,51213.0,75.7417,75.75,75.7084,75.75,51213.0
2015-07-16 15:55:00,90.96,91.0,90.94,90.95,97092.0,75.75,75.7833,75.7334,75.7417,97092.0
2015-07-17 09:30:00,90.63,90.81,90.5,90.69,101838.0,75.4752,75.6251,75.367,75.5252,101838.0
2015-07-17 09:35:00,90.73,90.82,90.64,90.82,23990.0,75.5585,75.6334,75.4835,75.6334,23990.0
2015-07-17 09:40:00,90.76,90.81,90.68,90.69,16229.0,75.5835,75.6251,75.5169,75.5252,16229.0
2015-07-17 09:45:00,90.7,90.74,90.63,90.65,29706.0,75.5335,75.5668,75.4752,75.4919,29706.0
2015-07-17 09:50:00,90.66,90.7,90.61,90.63,21448.0,75.5002,75.5335,75.4586,75.4752,21448.0
2015-07-17 09:55:00,90.61,90.72,90.61,90.69,23341.0,75.4586,75.5502,75.4586,75.5252,23341.0
2015-07-17 10:00:00,90.7,90.8,90.7,90.79,11711.0,75.5335,75.6168,75.5335,75.6085,11711.0
2015-07-17 10:05:00,90.77,90.86,90.77,90.81,9551.0,75.5918,75.6668,75.5918,75.6251,9551.0
2015-07-17 10:10:00,90.83,90.88,90.79,90.79,11118.0,75.6418,75.6834,75.6085,75.6085,11118.0
2015-07-17 10:15:00,90.79,90.86,90.75,90.85,22125.0,75.6085,75.6668,75.5752,75.6584,22125.0
2015-07-17 10:20:00,90.85,90.85,90.77,90.81,14060.0,75.6584,75.6584,75.5918,75.6251,14060.0
2015-07-17 10:25:00,90.8,90.82,90.76,90.78,10942.0,75.6168,75.6334,75.5835,75.6001,10942.0
2015-07-17 10:30:00,90.78,90.79,90.73,90.77,42481.0,75.6001,75.6085,75.5585,75.5918,42481.0
2015-07-17 10:35:00,90.76,90.78,90.73,90.77,14127.0,75.5835,75.6001,75.5585,75.5918,14127.0
2015-07-17 10:40:00,90.78,90.84,90.78,90.81,7900.0,75.6001,75.6501,75.6001,75.6251,7900.0
2015-07-17 10:45:00,90.81,90.83,90.76,90.76,10771.0,75.6251,75.6418,75.5835,75.5835,10771.0
2015-07-17 10:50:00,90.75,90.75,90.68,90.71,12051.0,75.5752,75.5752,75.5169,75.5418,12051.0
2015-07-17 10:55:00,90.71,90.77,90.7,90.72,14928.0,75.5418,75.5918,75.5335,75.5502,14928.0
2015-07-17 11:00:00,90.73,90.74,90.68,90.69,21545.0,75.5585,75.5668,75.5169,75.5252,21545.0
2015-07-17 11:05:00,90.7,90.7,90.63,90.63,34529.0,75.5335,75.5335,75.4752,75.4752,34529.0
2015-07-17 11:10:00,90.64,90.64,90.57,90.58,77096.0,75.4835,75.4835,75.4252,75.4336,77096.0
2015-07-17 11:15:00,90.57,90.58,90.47,90.52,51257.0,75.4252,75.4336,75.342,75.3836,51257.0
2015-07-17 11:20:00,90.52,90.6,90.52,90.56,17036.0,75.3836,75.4502,75.3836,75.4169,17036.0
2015-07-17 11:25:00,90.55,90.55,90.48,90.49,18866.0,75.4086,75.4086,75.3503,75.3586,18866.0
2015-07-17 11:30:00,90.49,90.56,90.48,90.53,13238.0,75.3586,75.4169,75.3503,75.3919,13238.0
2015-07-17 11:35:00,90.53,90.53,90.49,90.49,4409.0,75.3919,75.3919,75.3586,75.3586,4409.0
2015-07-17 11:40:00,90.49,90.5,90.48,90.49,11856.0,75.3586,75.367,75.3503,75.3586,11856.0
2015-07-17 11:45:00,90.49,90.52,90.48,90.52,10549.0,75.3586,75.3836,75.3503,75.3836,10549.0
2015-07-17 11:50:00,90.53,90.59,90.53,90.54,9824.0,75.3919,75.4419,75.3919,75.4003,9824.0
2015-07-17 11:55:00,90.54,90.54,90.48,90.49,10244.0,75.4003,75.4003,75.3503,75.3586,10244.0
2015-07-17 12:00:00,90.49,90.53,90.48,90.5,21552.0,75.3586,75.3919,75.3503,75.367,21552.0
2015-07-17 12:05:00,90.5,90.52,90.48,90.5,11110.0,75.367,75.3836,75.3503,75.367,11110.0
2015-07-17 12:10:00,90.5,90.5,90.47,90.47,4932.0,75.367,75.367,75.342,75.342,4932.0
2015-07-17 12:15:00,90.48,90.48,90.44,90.45,9788.0,75.3503,75.3503,75.317,75.3253,9788.0
2015-07-17 12:20:00,90.45,90.46,90.39,90.42,38279.0,75.3253,75.3336,75.2753,75.3003,38279.0
2015-07-17 12:25:00,90.41,90.42,90.39,90.41,8656.0,75.292,75.3003,75.2753,75.292,8656.0
2015-07-17 12:30:00,90.42,90.42,90.35,90.35,19174.0,75.3003,75.3003,75.242,75.242,19174.0
2015-07-17 12:35:00,90.36,90.45,90.3,90.4,39422.0,75.2504,75.3253,75.2004,75.2837,39422.0
2015-07-17 12:40:00,90.41,90.41,90.32,90.34,8641.0,75.292,75.292,75.2171,75.2337,8641.0
2015-07-17 12:45:00,90.35,90.37,90.33,90.33,10188.0,75.242,75.2587,75.2254,75.2254,10188.0
2015-07-17 12:50:00,90.33,90.35,90.3,90.31,9193.0,75.2254,75.242,75.2004,75.2087,9193.0
2015-07-17 12:55:00,90.32,90.38,90.32,90.36,8681.0,75.2171,75.267,75.2171,75.2504,8681.0
2015-07-17 13:00:00,90.35,90.35,90.32,90.35,6911.0,75.242,75.242,75.2171,75.242,6911.0
2015-07-17 13:05:00,90.35,90.36,90.33,90.36,7063.0,75.242,75.2504,75.2254,75.2504,7063.0
2015-07-17 13:10:00,90.37,90.38,90.35,90.37,8393.0,75.2587,75.267,75.242,75.2587,8393.0
2015-07-17 13:15:00,90.38,90.39,90.36,90.37,8322.0,75.267,75.2753,75.2504,75.2587,8322.0
2015-07-17 13:20:00,90.37,90.38,90.36,90.37,7178.0,75.2587,75.267,75.2504,75.2587,7178.0
2015-07-17 13:25:00,90.37,90.38,90.36,90.38,8098.0,75.2587,75.267,75.2504,75.267,8098.0
2015-07-17 13:30:00,90.38,90.38,90.35,90.38,12358.0,75.267,75.267,75.242,75.267,12358.0
2015-07-17 13:35:00,90.37,90.37,90.34,90.34,18848.0,75.2587,75.2587,75.2337,75.2337,18848.0
2015-07-17 13:40:00,90.34,90.34,90.3,90.32,18817.0,75.2337,75.2337,75.2004,75.2171,18817.0
2015-07-17 13:45:00,90.32,90.33,90.31,90.33,7449.0,75.2171,75.2254,75.2087,75.2254,7449.0
2015-07-17 13:50:00,90.33,90.34,90.31,90.32,8250.0,75.2254,75.2337,75.2087,75.2171,8250.0
2015-07-17 13:55:00,90.31,90.31,90.27,90.28,16462.0,75.2087,75.2087,75.1754,75.1837,16462.0
2015-07-17 14:00:00,90.28,90.35,90.26,90.34,18535.0,75.1837,75.242,75.1671,75.2337,18535.0
2015-07-17 14:05:00,90.34,90.41,90.33,90.39,6874.0,75.2337,75.292,75.2254,75.2753,6874.0
2015-07-17 14:10:00,90.4,90.44,90.39,90.43,8902.0,75.2837,75.317,75.2753,75.3087,8902.0
2015-07-17 14:15:00,90.43,90.53,90.42,90.52,112458.0,75.3087,75.3919,75.3003,75.3836,112458.0
2015-07-17 14:20:00,90.52,90.64,90.52,90.63,25995.0,75.3836,75.4835,75.3836,75.4752,25995.0
2015-07-17 14:25:00,90.64,90.64,90.59,90.59,9926.0,75.4835,75.4835,75.4419,75.4419,9926.0
2015-07-17 14:30:00,90.6,90.6,90.55,90.55,8676.0,75.4502,75.4502,75.4086,75.4086,8676.0
2015-07-17 14:35:00,90.55,90.55,90.49,90.51,27192.0,75.4086,75.4086,75.3586,75.3753,27192.0
2015-07-17 14:40:00,90.5,90.55,90.5,90.55,19231.0,75.367,75.4086,75.367,75.4086,19231.0
2015-07-17 14:45:00,90.55,90.61,90.55,90.6,9023.0,75.4086,75.4586,75.4086,75.4502,9023.0
2015-07-17 14:50:00,90.61,90.66,90.57,90.62,23098.0,75.4586,75.5002,75.4252,75.4669,23098.0
2015-07-17 14:55:00,90.61,90.63,90.56,90.62,9154.0,75.4586,75.4752,75.4169,75.4669,9154.0
2015-07-17 15:00:00,90.61,90.61,90.54,90.54,15326.0,75.4586,75.4586,75.4003,75.4003,15326.0
2015-07-17 15:05:00,90.54,90.58,90.53,90.58,11635.0,75.4003,75.4336,75.3919,75.4336,11635.0
2015-07-17 15:10:00,90.57,90.6,90.55,90.59,11978.0,75.4252,75.4502,75.4086,75.4419,11978.0
2015-07-17 15:15:00,90.59,90.64,90.58,90.64,22237.0,75.4419,75.4835,75.4336,75.4835,22237.0
2015-07-17 15:20:00,90.64,90.67,90.61,90.61,15458.0,75.4835,75.5085,75.4586,75.4586,15458.0
2015-07-17 15:25:00,90.6,90.7,90.59,90.68,14352.0,75.4502,75.5335,75.4419,75.5169,14352.0
2015-07-17 15:30:00,90.69,90.71,90.67,90.68,24762.0,75.5252,75.5418,75.5085,75.5169,24762.0
2015-07-17 15:35:00,90.69,90.72,90.68,90.71,23452.0,75.5252,75.5502,75.5169,75.5418,23452.0
2015-07-17 15:40:00,90.71,90.76,90.71,90.73,47836.0,75.5418,75.5835,75.5418,75.5585,47836.0
2015-07-17 15:45:00,90.73,90.85,90.73,90.85,54138.0,75.5585,75.6584,75.5585,75.6584,54138.0
2015-07-17 15:50:00,90.85,90.93,90.83,90.93,60373.0,75.6584,75.7251,75.6418,75.7251,60373.0
2015-07-17 15:55:00,90.92,91.02,90.89,90.98,279255.0,75.7167,75.8,75.6917,75.7667,279255.0
2015-07-20 09:30:00,91.08,91.34,91.07,91.26,44297.0,75.85,76.0665,75.8416,75.9999,44297.0
2015-07-20 09:35:00,91.25,91.25,91.01,91.06,14421.0,75.9915,75.9915,75.7917,75.8333,14421.0
2015-07-20 09:40:00,91.03,91.06,90.91,91.02,16402.0,75.8083,75.8333,75.7084,75.8,16402.0
2015-07-20 09:45:00,91.02,91.02,90.81,90.84,19948.0,75.8,75.8,75.6251,75.6501,19948.0
2015-07-20 09:50:00,90.84,90.86,90.81,90.84,8376.0,75.6501,75.6668,75.6251,75.6501,8376.0
2015-07-20 09:55:00,90.85,90.86,90.79,90.82,32668.0,75.6584,75.6668,75.6085,75.6334,32668.0
2015-07-20 10:00:00,90.83,90.83,90.66,90.69,33768.0,75.6418,75.6418,75.5002,75.5252,33768.0
2015-07-20 10:05:00,90.67,90.73,90.66,90.69,20374.0,75.5085,75.5585,75.5002,75.5252,20374.0
2015-07-20 10:10:00,90.68,90.77,90.64,90.77,19873.0,75.5169,75.5918,75.4835,75.5918,19873.0
2015-07-20 10:15:00,90.76,90.81,90.68,90.69,33055.0,75.5835,75.6251,75.5169,75.5252,33055.0
2015-07-20 10:20:00,90.68,90.7,90.63,90.63,35084.0,75.5169,75.5335,75.4752,75.4752,35084.0
2015-07-20 10:25:00,90.62,90.69,90.61,90.64,54534.0,75.4669,75.5252,75.4586,75.4835,54534.0
2015-07-20 10:30:00,90.64,90.75,90.63,90.68,26422.0,75.4835,75.5752,75.4752,75.5169,26422.0
2015-07-20 10:35:00,90.67,90.7,90.63,90.64,18557.0,75.5085,75.5335,75.4752,75.4835,18557.0
2015-07-20 10:40:00,90.65,90.65,90.59,90.63,25122.0,75.4919,75.4919,75.4419,75.4752,25122.0
2015-07-20 10:45:00,90.62,90.69,90.58,90.66,23760.0,75.4669,75.5252,75.4336,75.5002,23760.0
2015-07-20 10:50:00,90.67,90.73,90.66,90.72,8445.0,75.5085,75.5585,75.5002,75.5502,8445.0
2015-07-20 10:55:00,90.74,90.78,90.73,90.75,10562.0,75.5668,75.6001,75.5585,75.5752,10562.0
2015-07-20 11:00:00,90.76,90.84,90.75,90.79,25508.0,75.5835,75.6501,75.5752,75.6085,25508.0
2015-07-20 11:05:00,90.8,90.87,90.8,90.86,13637.0,75.6168,75.6751,75.6168,75.6668,13637.0
2015-07-20 11:10:00,90.87,90.89,90.84,90.87,11705.0,75.6751,75.6917,75.6501,75.6751,11705.0
2015-07-20 11:15:00,90.88,90.91,90.84,90.84,9124.0,75.6834,75.7084,75.6501,75.6501,9124.0
2015-07-20 11:20:00,90.85,90.89,90.81,90.88,17453.0,75.6584,75.6917,75.6251,75.6834,17453.0
2015-07-20 11:25:00,90.89,90.93,90.84,90.88,22424.0,75.6917,75.7251,75.6501,75.6834,22424.0
2015-07-20 11:30:00,90.89,90.93,90.86,90.87,12804.0,75.6917,75.7251,75.6668,75.6751,12804.0
2015-07-20 11:35:00,90.88,90.95,90.87,90.95,18018.0,75.6834,75.7417,75.6751,75.7417,18018.0
2015-07-20 11:40:00,90.95,90.98,90.94,90.97,16190.0,75.7417,75.7667,75.7334,75.7584,16190.0
2015-07-20 11:45:00,90.98,91.07,90.98,91.06,35100.0,75.7667,75.8416,75.7667,75.8333,35100.0
2015-07-20 11:50:00,91.06,91.16,91.05,91.13,24662.0,75.8333,75.9166,75.825,75.8916,24662.0
2015-07-20 11:55:00,91.13,91.22,91.11,91.22,20921.0,75.8916,75.9666,75.875,75.9666,20921.0
2015-07-20 12:00:00,91.22,91.43,91.22,91.38,82311.0,75.9666,76.1414,75.9666,76.0998,82311.0
2015-07-20 12:05:00,91.37,91.37,91.29,91.31,11530.0,76.0915,76.0915,76.0249,76.0415,11530.0
2015-07-20 12:10:00,91.31,91.36,91.29,91.34,31850.0,76.0415,76.0831,76.0249,76.0665,31850.0
2015-07-20 12:15:00,91.36,91.4,91.31,91.34,15955.0,76.0831,76.1165,76.0415,76.0665,15955.0
2015-07-20 12:20:00,91.35,91.42,91.32,91.42,23660.0,76.0748,76.1331,76.0498,76.1331,23660.0
2015-07-20 12:25:00,91.42,91.42,91.35,91.36,27134.0,76.1331,76.1331,76.0748,76.0831,27134.0
2015-07-20 12:30:00,91.37,91.44,91.33,91.43,31812.0,76.0915,76.1498,76.0582,76.1414,31812.0
2015-07-20 12:35:00,91.43,91.48,91.42,91.45,17544.0,76.1414,76.1831,76.1331,76.1581,17544.0
2015-07-20 12:40:00,91.45,91.47,91.41,91.44,17354.0,76.1581,76.1748,76.1248,76.1498,17354.0
2015-07-20 12:45:00,91.44,91.51,91.41,91.5,44689.0,76.1498,76.2081,76.1248,76.1997,44689.0
2015-07-20 12:50:00,91.5,91.5,91.47,91.47,6779.0,76.1997,76.1997,76.1748,76.1748,6779.0
2015-07-20 12:55:00,91.47,91.57,91.43,91.46,19458.0,76.1748,76.258,76.1414,76.1664,19458.0
2015-07-20 13:00:00,91.48,91.55,91.43,91.55,19758.0,76.1831,76.2414,76.1414,76.2414,19758.0
2015-07-20 13:05:00,91.54,91.55,91.5,91.53,21870.0,76.233,76.2414,76.1997,76.2247,21870.0
2015-07-20 13:10:00,91.53,91.58,91.5,91.53,51768.0,76.2247,76.2664,76.1997,76.2247,51768.0
2015-07-20 13:15:00,91.53,91.59,91.5,91.51,23224.0,76.2247,76.2747,76.1997,76.2081,23224.0
2015-07-20 13:20:00,91.51,91.62,91.51,91.6,55463.0,76.2081,76.2997,76.2081,76.283,55463.0
2015-07-20 13:25:00,91.61,91.68,91.61,91.68,12818.0,76.2913,76.3496,76.2913,76.3496,12818.0
2015-07-20 13:30:00,91.66,91.77,91.63,91.7,73504.0,76.333,76.4246,76.308,76.3663,73504.0
2015-07-20 13:35:00,91.7,91.8,91.68,91.77,59281.0,76.3663,76.4496,76.3496,76.4246,59281.0
2015-07-20 13:40:00,91.76,91.8,91.72,91.79,19170.0,76.4163,76.4496,76.383,76.4412,19170.0
2015-07-20 13:45:00,91.79,91.79,91.69,91.69,15400.0,76.4412,76.4412,76.358,76.358,15400.0
2015-07-20 13:50:00,91.68,91.74,91.68,91.72,21988.0,76.3496,76.3996,76.3496,76.383,21988.0
2015-07-20 13:55:00,91.72,91.76,91.71,91.76,17161.0,76.383,76.4163,76.3746,76.4163,17161.0
2015-07-20 14:00:00,91.76,91.77,91.73,91.73,16649.0,76.4163,76.4246,76.3913,76.3913,16649.0
2015-07-20 14:05:00,91.73,91.77,91.73,91.76,17059.0,76.3913,76.4246,76.3913,76.4163,17059.0
2015-07-20 14:10:00,91.75,91.82,91.75,91.82,25833.0,76.4079,76.4662,76.4079,76.4662,25833.0
2015-07-20 14:15:00,91.82,91.85,91.69,91.69,26607.0,76.4662,76.4912,76.358,76.358,26607.0
2015-07-20 14:20:00,91.68,91.72,91.68,91.71,11688.0,76.3496,76.383,76.3496,76.3746,11688.0
2015-07-20 14:25:00,91.71,91.8,91.7,91.79,21686.0,76.3746,76.4496,76.3663,76.4412,21686.0
2015-07-20 14:30:00,91.79,91.79,91.73,91.74,12608.0,76.4412,76.4412,76.3913,76.3996,12608.0
2015-07-20 14:35:00,91.73,91.76,91.69,91.69,16535.0,76.3913,76.4163,76.358,76.358,16535.0
2015-07-20 14:40:00,91.7,91.71,91.63,91.67,13053.0,76.3663,76.3746,76.308,76.3413,13053.0
2015-07-20 14:45:00,91.66,91.7,91.64,91.67,20810.0,76.333,76.3663,76.3163,76.3413,20810.0
2015-07-20 14:50:00,91.67,91.71,91.65,91.71,15224.0,76.3413,76.3746,76.3247,76.3746,15224.0
2015-07-20 14:55:00,91.71,91.71,91.62,91.62,18904.0,76.3746,76.3746,76.2997,76.2997,18904.0
2015-07-20 15:00:00,91.63,91.65,91.6,91.61,14596.0,76.308,76.3247,76.283,76.2913,14596.0
2015-07-20 15:05:00,91.6,91.65,91.56,91.65,21430.0,76.283,76.3247,76.2497,76.3247,21430.0
2015-07-20 15:10:00,91.65,91.7,91.63,91.64,17309.0,76.3247,76.3663,76.308,76.3163,17309.0
2015-07-20 15:15:00,91.64,91.64,91.51,91.52,30186.0,76.3163,76.3163,76.2081,76.2164,30186.0
2015-07-20 15:20:00,91.52,91.56,91.49,91.56,19669.0,76.2164,76.2497,76.1914,76.2497,19669.0
2015-07-20 15:25:00,91.57,91.58,91.53,91.54,27030.0,76.258,76.2664,76.2247,76.233,27030.0
2015-07-20 15:30:00,91.53,91.6,91.53,91.57,18084.0,76.2247,76.283,76.2247,76.258,18084.0
2015-07-20 15:35:00,91.58,91.59,91.47,91.5,36940.0,76.2664,76.2747,76.1748,76.1997,36940.0
2015-07-20 15:40:00,91.49,91.5,91.36,91.42,34477.0,76.1914,76.1997,76.0831,76.1331,34477.0
2015-07-20 15:45:00,91.43,91.46,91.42,91.45,32073.0,76.1414,76.1664,76.1331,76.1581,32073.0
2015-07-20 15:50:00,91.46,91.48,91.44,91.44,57990.0,76.1664,76.1831,76.1498,76.1498,57990.0
2015-07-20 15:55:00,91.43,91.48,91.38,91.45,102272.0,76.1414,76.1831,76.0998,76.1581,102272.0
2015-07-21 09:30:00,91.42,91.73,91.32,91.73,59533.0,76.1331,76.3913,76.0498,76.3913,59533.0
2015-07-21 09:35:00,91.73,91.75,91.55,91.6,27584.0,76.3913,76.4079,76.2414,76.283,27584.0
2015-07-21 09:40:00,91.66,91.84,91.56,91.79,19631.0,76.333,76.4829,76.2497,76.4412,19631.0
2015-07-21 09:45:00,91.78,91.84,91.72,91.83,23480.0,76.4329,76.4829,76.383,76.4746,23480.0
2015-07-21 09:50:00,91.84,91.84,91.72,91.76,22335.0,76.4829,76.4829,76.383,76.4163,22335.0
2015-07-21 09:55:00,91.78,91.87,91.72,91.87,17354.0,76.4329,76.5079,76.383,76.5079,17354.0
2015-07-21 10:00:00,91.87,91.94,91.8,91.93,80541.0,76.5079,76.5662,76.4496,76.5578,80541.0
2015-07-21 10:05:00,91.94,91.94,91.88,91.88,27251.0,76.5662,76.5662,76.5162,76.5162,27251.0
2015-07-21 10:10:00,91.87,91.93,91.83,91.93,19389.0,76.5079,76.5578,76.4746,76.5578,19389.0
2015-07-21 10:15:00,91.92,91.97,91.89,91.91,16613.0,76.5495,76.5911,76.5245,76.5412,16613.0
2015-07-21 10:20:00,91.92,91.98,91.9,91.98,17788.0,76.5495,76.5995,76.5329,76.5995,17788.0
2015-07-21 10:25:00,91.98,92.01,91.96,92.0,53403.0,76.5995,76.6245,76.5828,76.6161,53403.0
2015-07-21 10:30:00,92.0,92.01,91.98,92.0,37785.0,76.6161,76.6245,76.5995,76.6161,37785.0
2015-07-21 10:35:00,91.99,92.03,91.95,92.0,39294.0,76.6078,76.6411,76.5745,76.6161,39294.0
2015-07-21 10:40:00,92.0,92.06,91.98,92.03,31708.0,76.6161,76.6661,76.5995,76.6411,31708.0
2015-07-21 10:45:00,92.03,92.05,91.91,91.94,29693.0,76.6411,76.6578,76.5412,76.5662,29693.0
2015-07-21 10:50:00,91.93,91.95,91.87,91.9,23918.0,76.5578,76.5745,76.5079,76.5329,23918.0
2015-07-21 10:55:00,91.91,92.01,91.86,91.86,20301.0,76.5412,76.6245,76.4995,76.4995,20301.0
2015-07-21 11:00:00,91.86,91.87,91.77,91.77,22974.0,76.4995,76.5079,76.4246,76.4246,22974.0
2015-07-21 11:05:00,91.78,91.79,91.67,91.7,28383.0,76.4329,76.4412,76.3413,76.3663,28383.0
2015-07-21 11:10:00,91.71,91.72,91.59,91.59,34599.0,76.3746,76.383,76.2747,76.2747,34599.0
2015-07-21 11:15:00,91.59,91.62,91.49,91.52,26501.0,76.2747,76.2997,76.1914,76.2164,26501.0
2015-07-21 11:20:00,91.51,91.52,91.42,91.45,46490.0,76.2081,76.2164,76.1331,76.1581,46490.0
2015-07-21 11:25:00,91.45,91.47,91.42,91.42,31020.0,76.1581,76.1748,76.1331,76.1331,31020.0
2015-07-21 11:30:00,91.44,91.46,91.4,91.41,22376.0,76.1498,76.1664,76.1165,76.1248,22376.0
2015-07-21 11:35:00,91.41,91.42,91.35,91.41,19217.0,76.1248,76.1331,76.0748,76.1248,19217.0
2015-07-21 11:40:00,91.41,91.41,91.33,91.4,16660.0,76.1248,76.1248,76.0582,76.1165,16660.0
2015-07-21 11:45:00,91.42,91.42,91.24,91.31,33239.0,76.1331,76.1331,75.9832,76.0415,33239.0
2015-07-21 11:50:00,91.32,91.33,91.28,91.29,10073.0,76.0498,76.0582,76.0165,76.0249,10073.0
2015-07-21 11:55:00,91.29,91.3,91.24,91.28,14820.0,76.0249,76.0332,75.9832,76.0165,14820.0
2015-07-21 12:00:00,91.29,91.29,91.2,91.21,13895.0,76.0249,76.0249,75.9499,75.9582,13895.0
2015-07-21 12:05:00,91.22,91.34,91.22,91.33,13766.0,75.9666,76.0665,75.9666,76.0582,13766.0
2015-07-21 12:10:00,91.34,91.37,91.3,91.37,17007.0,76.0665,76.0915,76.0332,76.0915,17007.0
2015-07-21 12:15:00,91.37,91.37,91.28,91.3,9535.0,76.0915,76.0915,76.0165,76.0332,9535.0
2015-07-21 12:20:00,91.29,91.34,91.27,91.33,11274.0,76.0249,76.0665,76.0082,76.0582,11274.0
2015-07-21 12:25:00,91.33,91.34,91.29,91.29,17981.0,76.0582,76.0665,76.0249,76.0249,17981.0
2015-07-21 12:30:00,91.3,91.34,91.28,91.33,16850.0,76.0332,76.0665,76.0165,76.0582,16850.0
2015-07-21 12:35:00,91.33,91.38,91.33,91.37,16384.0,76.0582,76.0998,76.0582,76.0915,16384.0
2015-07-21 12:40:00,91.38,91.42,91.37,91.42,15339.0,76.0998,76.1331,76.0915,76.1331,15339.0
2015-07-21 12:45:00,91.42,91.46,91.39,91.41,25764.0,76.1331,76.1664,76.1081,76.1248,25764.0
2015-07-21 12:50:00,91.42,91.42,91.34,91.4,14126.0,76.1331,76.1331,76.0665,76.1165,14126.0
2015-07-21 12:55:00,91.4,91.5,91.4,91.5,19933.0,76.1165,76.1997,76.1165,76.1997,19933.0
2015-07-21 13:00:00,91.49,91.5,91.39,91.39,24528.0,76.1914,76.1997,76.1081,76.1081,24528.0
2015-07-21 13:05:00,91.39,91.4,91.32,91.32,14650.0,76.1081,76.1165,76.0498,76.0498,14650.0
2015-07-21 13:10:00,91.33,91.36,91.31,91.34,19982.0,76.0582,76.0831,76.0415,76.0665,19982.0
2015-07-21 13:15:00,91.35,91.45,91.35,91.45,14039.0,76.0748,76.1581,76.0748,76.1581,14039.0
2015-07-21 13:20:00,91.45,91.46,91.41,91.43,22446.0,76.1581,76.1664,76.1248,76.1414,22446.0
2015-07-21 13:25:00,91.43,91.45,91.42,91.42,13896.0,76.1414,76.1581,76.1331,76.1331,13896.0
2015-07-21 13:30:00,91.43,91.44,91.4,91.41,15580.0,76.1414,76.1498,76.1165,76.1248,15580.0
2015-07-21 13:35:00,91.4,91.44,91.39,91.42,23142.0,76.1165,76.1498,76.1081,76.1331,23142.0
2015-07-21 13:40:00,91.43,91.45,91.41,91.45,15617.0,76.1414,76.1581,76.1248,76.1581,15617.0
2015-07-21 13:45:00,91.45,91.49,91.45,91.48,11174.0,76.1581,76.1914,76.1581,76.1831,11174.0
2015-07-21 13:50:00,91.49,91.5,91.46,91.49,18964.0,76.1914,76.1997,76.1664,76.1914,18964.0
2015-07-21 13:55:00,91.49,91.52,91.47,91.47,18352.0,76.1914,76.2164,76.1748,76.1748,18352.0
2015-07-21 14:00:00,91.47,91.47,91.29,91.3,33912.0,76.1748,76.1748,76.0249,76.0332,33912.0
2015-07-21 14:05:00,91.29,91.35,91.29,91.3,34548.0,76.0249,76.0748,76.0249,76.0332,34548.0
2015-07-21 14:10:00,91.3,91.34,91.29,91.32,25284.0,76.0332,76.0665,76.0249,76.0498,25284.0
2015-07-21 14:15:00,91.33,91.46,91.33,91.46,16740.0,76.0582,76.1664,76.0582,76.1664,16740.0
2015-07-21 14:20:00,91.46,91.53,91.45,91.52,14184.0,76.1664,76.2247,76.1581,76.2164,14184.0
2015-07-21 14:25:00,91.53,91.59,91.53,91.58,18634.0,76.2247,76.2747,76.2247,76.2664,18634.0
2015-07-21 14:30:00,91.59,91.59,91.55,91.56,15122.0,76.2747,76.2747,76.2414,76.2497,15122.0
2015-07-21 14:35:00,91.56,91.59,91.55,91.59,14306.0,76.2497,76.2747,76.2414,76.2747,14306.0
2015-07-21 14:40:00,91.58,91.6,91.56,91.6,11642.0,76.2664,76.283,76.2497,76.283,11642.0
2015-07-21 14:45:00,91.6,91.62,91.58,91.59,67888.0,76.283,76.2997,76.2664,76.2747,67888.0
2015-07-21 14:50:00,91.59,91.6,91.55,91.6,46476.0,76.2747,76.283,76.2414,76.283,46476.0
2015-07-21 14:55:00,91.61,91.64,91.6,91.63,19717.0,76.2913,76.3163,76.283,76.308,19717.0
2015-07-21 15:00:00,91.63,91.64,91.56,91.62,33047.0,76.308,76.3163,76.2497,76.2997,33047.0
2015-07-21 15:05:00,91.62,91.64,91.56,91.62,27367.0,76.2997,76.3163,76.2497,76.2997,27367.0
2015-07-21 15:10:00,91.63,91.69,91.61,91.66,18339.0,76.308,76.358,76.2913,76.333,18339.0
2015-07-21 15:15:00,91.65,91.68,91.61,91.67,21997.0,76.3247,76.3496,76.2913,76.3413,21997.0
2015-07-21 15:20:00,91.67,91.67,91.58,91.58,29195.0,76.3413,76.3413,76.2664,76.2664,29195.0
2015-07-21 15:25:00,91.59,91.63,91.57,91.62,20063.0,76.2747,76.308,76.258,76.2997,20063.0
2015-07-21 15:30:00,91.62,91.71,91.6,91.7,34239.0,76.2997,76.3746,76.283,76.3663,34239.0
2015-07-21 15:35:00,91.7,91.72,91.69,91.72,20737.0,76.3663,76.383,76.358,76.383,20737.0
2015-07-21 15:40:00,91.72,91.74,91.69,91.72,31888.0,76.383,76.3996,76.358,76.383,31888.0
2015-07-21 15:45:00,91.72,91.72,91.67,91.7,40050.0,76.383,76.383,76.3413,76.3663,40050.0
2015-07-21 15:50:00,91.7,91.75,91.68,91.75,69126.0,76.3663,76.4079,76.3496,76.4079,69126.0
2015-07-21 15:55:00,91.74,91.75,91.68,91.71,149701.0,76.3996,76.4079,76.3496,76.3746,149701.0
2015-07-22 09:30:00,91.62,91.83,91.53,91.77,53849.0,76.2997,76.4746,76.2247,76.4246,53849.0
2015-07-22 09:35:00,91.72,91.9,91.71,91.86,68351.0,76.383,76.5329,76.3746,76.4995,68351.0
2015-07-22 09:40:00,91.87,92.1,91.87,92.08,49783.0,76.5079,76.6994,76.5079,76.6828,49783.0
2015-07-22 09:45:00,92.08,92.08,91.87,91.87,36636.0,76.6828,76.6828,76.5079,76.5079,36636.0
2015-07-22 09:50:00,91.87,91.87,91.8,91.81,14440.0,76.5079,76.5079,76.4496,76.4579,14440.0
2015-07-22 09:55:00,91.83,92.0,91.83,92.0,10220.0,76.4746,76.6161,76.4746,76.6161,10220.0
2015-07-22 10:00:00,91.98,91.99,91.83,91.83,14303.0,76.5995,76.6078,76.4746,76.4746,14303.0
2015-07-22 10:05:00,91.82,91.84,91.76,91.78,17879.0,76.4662,76.4829,76.4163,76.4329,17879.0
2015-07-22 10:10:00,91.77,91.78,91.68,91.69,22231.0,76.4246,76.4329,76.3496,76.358,22231.0
2015-07-22 10:15:00,91.69,91.71,91.66,91.67,27575.0,76.358,76.3746,76.333,76.3413,27575.0
2015-07-22 10:20:00,91.66,91.69,91.64,91.66,20698.0,76.333,76.358,76.3163,76.333,20698.0
2015-07-22 10:25:00,91.66,91.67,91.55,91.56,23897.0,76.333,76.3413,76.2414,76.2497,23897.0
2015-07-22 10:30:00,91.56,91.59,91.44,91.45,45944.0,76.2497,76.2747,76.1498,76.1581,45944.0
2015-07-22 10:35:00,91.45,91.5,91.43,91.49,22774.0,76.1581,76.1997,76.1414,76.1914,22774.0
2015-07-22 10:40:00,91.49,91.67,91.49,91.61,14271.0,76.1914,76.3413,76.1914,76.2913,14271.0
2015-07-22 10:45:00,91.59,91.71,91.57,91.7,11863.0,76.2747,76.3746,76.258,76.3663,11863.0
2015-07-22 10:50:00,91.71,91.74,91.64,91.67,22194.0,76.3746,76.3996,76.3163,76.3413,22194.0
2015-07-22 10:55:00,91.67,91.75,91.66,91.68,19040.0,76.3413,76.4079,76.333,76.3496,19040.0
2015-07-22 11:00:00,91.69,91.69,91.57,91.58,14944.0,76.358,76.358,76.258,76.2664,14944.0
2015-07-22 11:05:00,91.58,91.62,91.52,91.62,13000.0,76.2664,76.2997,76.2164,76.2997,13000.0
2015-07-22 11:10:00,91.62,91.66,91.59,91.63,18466.0,76.2997,76.333,76.2747,76.308,18466.0
2015-07-22 11:15:00,91.65,91.65,91.61,91.64,12534.0,76.3247,76.3247,76.2913,76.3163,12534.0
2015-07-22 11:20:00,91.64,91.66,91.58,91.61,24876.0,76.3163,76.333,76.2664,76.2913,24876.0
2015-07-22 11:25:00,91.61,91.65,91.59,91.64,21021.0,76.2913,76.3247,76.2747,76.3163,21021.0
2015-07-22 11:30:00,91.64,91.66,91.56,91.57,13032.0,76.3163,76.333,76.2497,76.258,13032.0
2015-07-22 11:35:00,91.57,91.58,91.52,91.55,14586.0,76.258,76.2664,76.2164,76.2414,14586.0
2015-07-22 11:40:00,91.55,91.62,91.54,91.59,13406.0,76.2414,76.2997,76.233,76.2747,13406.0
2015-07-22 11:45:00,91.59,91.62,91.56,91.58,17452.0,76.2747,76.2997,76.2497,76.2664,17452.0
2015-07-22 11:50:00,91.57,91.58,91.49,91.49,19574.0,76.258,76.2664,76.1914,76.1914,19574.0
2015-07-22 11:55:00,91.48,91.48,91.39,91.44,34818.0,76.1831,76.1831,76.1081,76.1498,34818.0
2015-07-22 12:00:00,91.45,91.49,91.43,91.47,16218.0,76.1581,76.1914,76.1414,76.1748,16218.0
2015-07-22 12:05:00,91.47,91.49,91.4,91.42,17720.0,76.1748,76.1914,76.1165,76.1331,17720.0
2015-07-22 12:10:00,91.4,91.4,91.33,91.33,15078.0,76.1165,76.1165,76.0582,76.0582,15078.0
2015-07-22 12:15:00,91.34,91.34,91.28,91.29,16133.0,76.0665,76.0665,76.0165,76.0249,16133.0
2015-07-22 12:20:00,91.3,91.33,91.28,91.3,20155.0,76.0332,76.0582,76.0165,76.0332,20155.0
2015-07-22 12:25:00,91.3,91.32,91.29,91.32,7695.0,76.0332,76.0498,76.0249,76.0498,7695.0
2015-07-22 12:30:00,91.32,91.35,91.3,91.32,20037.0,76.0498,76.0748,76.0332,76.0498,20037.0
2015-07-22 12:35:00,91.32,91.41,91.32,91.39,15724.0,76.0498,76.1248,76.0498,76.1081,15724.0
2015-07-22 12:40:00,91.39,91.39,91.32,91.37,30693.0,76.1081,76.1081,76.0498,76.0915,30693.0
2015-07-22 12:45:00,91.37,91.46,91.36,91.46,17650.0,76.0915,76.1664,76.0831,76.1664,17650.0
2015-07-22 12:50:00,91.45,91.49,91.44,91.48,13500.0,76.1581,76.1914,76.1498,76.1831,13500.0
2015-07-22 12:55:00,91.47,91.54,91.47,91.53,24183.0,76.1748,76.233,76.1748,76.2247,24183.0
2015-07-22 13:00:00,91.53,91.69,91.53,91.65,33707.0,76.2247,76.358,76.2247,76.3247,33707.0
2015-07-22 13:05:00,91.64,91.71,91.59,91.71,26739.0,76.3163,76.3746,76.2747,76.3746,26739.0
2015-07-22 13:10:00,91.7,91.71,91.61,91.61,9138.0,76.3663,76.3746,76.2913,76.2913,9138.0
2015-07-22 13:15:00,91.61,91.69,91.59,91.69,17869.0,76.2913,76.358,76.2747,76.358,17869.0
2015-07-22 13:20:00,91.7,91.73,91.67,91.7,10615.0,76.3663,76.3913,76.3413,76.3663,10615.0
2015-07-22 13:25:00,91.7,91.76,91.68,91.73,10491.0,76.3663,76.4163,76.3496,76.3913,10491.0
2015-07-22 13:30:00,91.73,91.77,91.72,91.77,26435.0,76.3913,76.4246,76.383,76.4246,26435.0
2015-07-22 13:35:00,91.74,91.8,91.74,91.78,13886.0,76.3996,76.4496,76.3996,76.4329,13886.0
2015-07-22 13:40:00,91.78,91.8,91.75,91.78,16930.0,76.4329,76.4496,76.4079,76.4329,16930.0
2015-07-22 13:45:00,91.77,91.84,91.76,91.79,24298.0,76.4246,76.4829,76.4163,76.4412,24298.0
2015-07-22 13:50:00,91.79,91.87,91.77,91.85,24254.0,76.4412,76.5079,76.4246,76.4912,24254.0
2015-07-22 13:55:00,91.86,91.89,91.82,91.87,31691.0,76.4995,76.5245,76.4662,76.5079,31691.0
2015-07-22 14:00:00,91.87,91.9,91.84,91.87,27877.0,76.5079,76.5329,76.4829,76.5079,27877.0
2015-07-22 14:05:00,91.87,91.89,91.86,91.88,20665.0,76.5079,76.5245,76.4995,76.5162,20665.0
2015-07-22 14:10:00,91.89,91.89,91.81,91.86,29803.0,76.5245,76.5245,76.4579,76.4995,29803.0
2015-07-22 14:15:00,91.85,91.93,91.84,91.93,23298.0,76.4912,76.5578,76.4829,76.5578,23298.0
2015-07-22 14:20:00,91.94,92.01,91.94,92.01,30379.0,76.5662,76.6245,76.5662,76.6245,30379.0
2015-07-22 14:25:00,92.01,92.01,91.92,91.92,27815.0,76.6245,76.6245,76.5495,76.5495,27815.0
2015-07-22 14:30:00,91.91,91.91,91.82,91.82,30473.0,76.5412,76.5412,76.4662,76.4662,30473.0
2015-07-22 14:35:00,91.82,91.88,91.8,91.88,43884.0,76.4662,76.5162,76.4496,76.5162,43884.0
2015-07-22 14:40:00,91.88,91.95,91.88,91.92,66182.0,76.5162,76.5745,76.5162,76.5495,66182.0
2015-07-22 14:45:00,91.93,91.97,91.91,91.97,23872.0,76.5578,76.5911,76.5412,76.5911,23872.0
2015-07-22 14:50:00,91.97,91.98,91.89,91.89,19467.0,76.5911,76.5995,76.5245,76.5245,19467.0
2015-07-22 14:55:00,91.9,91.93,91.88,91.88,19276.0,76.5329,76.5578,76.5162,76.5162,19276.0
2015-07-22 15:00:00,91.89,91.92,91.88,91.9,28832.0,76.5245,76.5495,76.5162,76.5329,28832.0
2015-07-22 15:05:00,91.91,91.93,91.89,91.92,31005.0,76.5412,76.5578,76.5245,76.5495,31005.0
2015-07-22 15:10:00,91.91,91.92,91.82,91.83,44259.0,76.5412,76.5495,76.4662,76.4746,44259.0
2015-07-22 15:15:00,91.83,91.86,91.81,91.85,41209.0,76.4746,76.4995,76.4579,76.4912,41209.0
2015-07-22 15:20:00,91.85,91.88,91.83,91.86,26289.0,76.4912,76.5162,76.4746,76.4995,26289.0
2015-07-22 15:25:00,91.87,91.87,91.82,91.84,36534.0,76.5079,76.5079,76.4662,76.4829,36534.0
2015-07-22 15:30:00,91.83,91.84,91.69,91.7,43143.0,76.4746,76.4829,76.358,76.3663,43143.0
2015-07-22 15:35:00,91.7,91.71,91.57,91.57,43316.0,76.3663,76.3746,76.258,76.258,43316.0
2015-07-22 15:40:00,91.57,91.61,91.54,91.55,60142.0,76.258,76.2913,76.233,76.2414,60142.0
2015-07-22 15:45:00,91.53,91.55,91.48,91.53,60107.0,76.2247,76.2414,76.1831,76.2247,60107.0
2015-07-22 15:50:00,91.54,91.57,91.49,91.52,111587.0,76.233,76.258,76.1914,76.2164,111587.0
2015-07-22 15:55:00,91.51,91.66,91.51,91.64,123789.0,76.2081,76.333,76.2081,76.3163,123789.0
2015-07-23 09:30:00,91.62,91.63,91.38,91.38,39936.0,76.2997,76.308,76.0998,76.0998,39936.0
2015-07-23 09:35:00,91.38,91.8,91.37,91.7,18192.0,76.0998,76.4496,76.0915,76.3663,18192.0
2015-07-23 09:40:00,91.67,91.69,91.38,91.45,18527.0,76.3413,76.358,76.0998,76.1581,18527.0
2015-07-23 09:45:00,91.45,91.45,91.25,91.29,34898.0,76.1581,76.1581,75.9915,76.0249,34898.0
2015-07-23 09:50:00,91.28,91.28,91.16,91.23,63460.0,76.0165,76.0165,75.9166,75.9749,63460.0
2015-07-23 09:55:00,91.25,91.29,91.18,91.26,43874.0,75.9915,76.0249,75.9332,75.9999,43874.0
2015-07-23 10:00:00,91.26,91.36,91.12,91.27,31640.0,75.9999,76.0831,75.8833,76.0082,31640.0
2015-07-23 10:05:00,91.28,91.43,91.26,91.43,40708.0,76.0165,76.1414,75.9999,76.1414,40708.0
2015-07-23 10:10:00,91.42,91.46,91.41,91.46,16359.0,76.1331,76.1664,76.1248,76.1664,16359.0
2015-07-23 10:15:00,91.46,91.54,91.46,91.5,16038.0,76.1664,76.233,76.1664,76.1997,16038.0
2015-07-23 10:20:00,91.52,91.54,91.47,91.52,10562.0,76.2164,76.233,76.1748,76.2164,10562.0
2015-07-23 10:25:00,91.53,91.62,91.53,91.57,13371.0,76.2247,76.2997,76.2247,76.258,13371.0
2015-07-23 10:30:00,91.58,91.63,91.55,91.63,10297.0,76.2664,76.308,76.2414,76.308,10297.0
2015-07-23 10:35:00,91.63,91.67,91.59,91.63,17416.0,76.308,76.3413,76.2747,76.308,17416.0
2015-07-23 10:40:00,91.63,91.67,91.59,91.61,21648.0,76.308,76.3413,76.2747,76.2913,21648.0
2015-07-23 10:45:00,91.62,91.62,91.42,91.42,36793.0,76.2997,76.2997,76.1331,76.1331,36793.0
2015-07-23 10:50:00,91.41,91.5,91.4,91.5,10158.0,76.1248,76.1997,76.1165,76.1997,10158.0
2015-07-23 10:55:00,91.5,91.54,91.48,91.49,6782.0,76.1997,76.233,76.1831,76.1914,6782.0
2015-07-23 11:00:00,91.49,91.49,91.37,91.39,15796.0,76.1914,76.1914,76.0915,76.1081,15796.0
2015-07-23 11:05:00,91.38,91.39,91.3,91.3,15780.0,76.0998,76.1081,76.0332,76.0332,15780.0
2015-07-23 11:10:00,91.31,91.32,91.04,91.05,62962.0,76.0415,76.0498,75.8167,75.825,62962.0
2015-07-23 11:15:00,91.05,91.07,90.98,91.01,24599.0,75.825,75.8416,75.7667,75.7917,24599.0
2015-07-23 11:20:00,91.0,91.03,90.95,91.0,30013.0,75.7833,75.8083,75.7417,75.7833,30013.0
2015-07-23 11:25:00,90.99,90.99,90.86,90.87,27500.0,75.775,75.775,75.6668,75.6751,27500.0
2015-07-23 11:30:00,90.89,90.89,90.79,90.82,29924.0,75.6917,75.6917,75.6085,75.6334,29924.0
2015-07-23 11:35:00,90.82,90.82,90.7,90.71,24827.0,75.6334,75.6334,75.5335,75.5418,24827.0
2015-07-23 11:40:00,90.72,90.73,90.67,90.69,36672.0,75.5502,75.5585,75.5085,75.5252,36672.0
2015-07-23 11:45:00,90.68,90.7,90.6,90.67,33621.0,75.5169,75.5335,75.4502,75.5085,33621.0
2015-07-23 11:50:00,90.65,90.81,90.62,90.73,33828.0,75.4919,75.6251,75.4669,75.5585,33828.0
2015-07-23 11:55:00,90.72,90.83,90.71,90.83,32532.0,75.5502,75.6418,75.5418,75.6418,32532.0
2015-07-23 12:00:00,90.82,90.84,90.74,90.81,26846.0,75.6334,75.6501,75.5668,75.6251,26846.0
2015-07-23 12:05:00,90.81,90.92,90.79,90.91,16253.0,75.6251,75.7167,75.6085,75.7084,16253.0
2015-07-23 12:10:00,90.92,90.95,90.85,90.9,25047.0,75.7167,75.7417,75.6584,75.7001,25047.0
2015-07-23 12:15:00,90.9,90.91,90.85,90.85,33899.0,75.7001,75.7084,75.6584,75.6584,33899.0
2015-07-23 12:20:00,90.85,90.97,90.83,90.93,26554.0,75.6584,75.7584,75.6418,75.7251,26554.0
2015-07-23 12:25:00,90.92,91.0,90.91,90.95,13129.0,75.7167,75.7833,75.7084,75.7417,13129.0
2015-07-23 12:30:00,90.94,90.94,90.86,90.89,16325.0,75.7334,75.7334,75.6668,75.6917,16325.0
2015-07-23 12:35:00,90.89,90.92,90.86,90.91,12226.0,75.6917,75.7167,75.6668,75.7084,12226.0
2015-07-23 12:40:00,90.9,90.91,90.86,90.89,9400.0,75.7001,75.7084,75.6668,75.6917,9400.0
2015-07-23 12:45:00,90.91,90.91,90.73,90.75,14561.0,75.7084,75.7084,75.5585,75.5752,14561.0
2015-07-23 12:50:00,90.75,90.83,90.72,90.83,8018.0,75.5752,75.6418,75.5502,75.6418,8018.0
2015-07-23 12:55:00,90.84,90.86,90.8,90.84,7279.0,75.6501,75.6668,75.6168,75.6501,7279.0
2015-07-23 13:00:00,90.83,90.88,90.8,90.84,14782.0,75.6418,75.6834,75.6168,75.6501,14782.0
2015-07-23 13:05:00,90.84,90.89,90.82,90.89,11402.0,75.6501,75.6917,75.6334,75.6917,11402.0
2015-07-23 13:10:00,90.9,90.91,90.81,90.85,11294.0,75.7001,75.7084,75.6251,75.6584,11294.0
2015-07-23 13:15:00,90.87,90.87,90.82,90.85,10450.0,75.6751,75.6751,75.6334,75.6584,10450.0
2015-07-23 13:20:00,90.86,90.86,90.82,90.83,11918.0,75.6668,75.6668,75.6334,75.6418,11918.0
2015-07-23 13:25:00,90.83,90.85,90.78,90.84,27501.0,75.6418,75.6584,75.6001,75.6501,27501.0
2015-07-23 13:30:00,90.84,90.87,90.81,90.83,26035.0,75.6501,75.6751,75.6251,75.6418,26035.0
2015-07-23 13:35:00,90.83,90.9,90.82,90.9,25154.0,75.6418,75.7001,75.6334,75.7001,25154.0
2015-07-23 13:40:00,90.9,90.94,90.88,90.91,28944.0,75.7001,75.7334,75.6834,75.7084,28944.0
2015-07-23 13:45:00,90.91,90.97,90.89,90.95,23501.0,75.7084,75.7584,75.6917,75.7417,23501.0
2015-07-23 13:50:00,90.94,90.95,90.85,90.95,51604.0,75.7334,75.7417,75.6584,75.7417,51604.0
2015-07-23 13:55:00,90.95,91.01,90.93,91.0,20010.0,75.7417,75.7917,75.7251,75.7833,20010.0
2015-07-23 14:00:00,90.99,90.99,90.94,90.98,17975.0,75.775,75.775,75.7334,75.7667,17975.0
2015-07-23 14:05:00,90.97,90.98,90.94,90.96,23444.0,75.7584,75.7667,75.7334,75.75,23444.0
2015-07-23 14:10:00,90.97,90.98,90.94,90.98,24879.0,75.7584,75.7667,75.7334,75.7667,24879.0
2015-07-23 14:15:00,90.98,91.02,90.97,91.02,17599.0,75.7667,75.8,75.7584,75.8,17599.0
2015-07-23 14:20:00,91.02,91.02,90.94,90.98,24082.0,75.8,75.8,75.7334,75.7667,24082.0
2015-07-23 14:25:00,90.98,90.98,90.93,90.97,24037.0,75.7667,75.7667,75.7251,75.7584,24037.0
2015-07-23 14:30:00,90.98,91.01,90.96,91.0,26921.0,75.7667,75.7917,75.75,75.7833,26921.0
2015-07-23 14:35:00,91.0,91.07,91.0,91.06,24681.0,75.7833,75.8416,75.7833,75.8333,24681.0
2015-07-23 14:40:00,91.06,91.09,91.03,91.03,15144.0,75.8333,75.8583,75.8083,75.8083,15144.0
2015-07-23 14:45:00,91.03,91.04,90.99,91.01,15175.0,75.8083,75.8167,75.775,75.7917,15175.0
2015-07-23 14:50:00,91.0,91.0,90.83,90.87,41345.0,75.7833,75.7833,75.6418,75.6751,41345.0
2015-07-23 14:55:00,90.87,90.92,90.83,90.9,19094.0,75.6751,75.7167,75.6418,75.7001,19094.0
2015-07-23 15:00:00,90.9,90.92,90.84,90.84,40466.0,75.7001,75.7167,75.6501,75.6501,40466.0
2015-07-23 15:05:00,90.85,90.93,90.83,90.86,31893.0,75.6584,75.7251,75.6418,75.6668,31893.0
2015-07-23 15:10:00,90.85,90.88,90.78,90.82,40860.0,75.6584,75.6834,75.6001,75.6334,40860.0
2015-07-23 15:15:00,90.82,90.83,90.71,90.73,52392.0,75.6334,75.6418,75.5418,75.5585,52392.0
2015-07-23 15:20:00,90.73,90.82,90.73,90.79,30065.0,75.5585,75.6334,75.5585,75.6085,30065.0
2015-07-23 15:25:00,90.79,90.81,90.7,90.78,43469.0,75.6085,75.6251,75.5335,75.6001,43469.0
2015-07-23 15:30:00,90.79,90.86,90.75,90.75,43544.0,75.6085,75.6668,75.5752,75.5752,43544.0
2015-07-23 15:35:00,90.76,90.83,90.74,90.83,38094.0,75.5835,75.6418,75.5668,75.6418,38094.0
2015-07-23 15:40:00,90.83,90.91,90.76,90.78,71124.0,75.6418,75.7084,75.5835,75.6001,71124.0
2015-07-23 15:45:00,90.77,90.79,90.7,90.79,66213.0,75.5918,75.6085,75.5335,75.6085,66213.0
2015-07-23 15:50:00,90.79,90.84,90.75,90.76,92355.0,75.6085,75.6501,75.5752,75.5835,92355.0
2015-07-23 15:55:00,90.76,90.83,90.7,90.78,145184.0,75.5835,75.6418,75.5335,75.6001,145184.0
2015-07-24 09:30:00,83.54,83.9,81.42,81.42,860463.0,69.5708,69.8706,67.8053,67.8053,860463.0
2015-07-24 09:35:00,81.38,81.98,81.25,81.84,420354.0,67.772,68.2716,67.6637,68.155,420354.0
2015-07-24 09:40:00,81.85,81.96,81.31,81.33,468585.0,68.1634,68.255,67.7137,67.7303,468585.0
2015-07-24 09:45:00,81.34,81.45,80.9,81.24,374520.0,67.7387,67.8303,67.3722,67.6554,374520.0
2015-07-24 09:50:00,81.22,81.24,81.05,81.14,339615.0,67.6387,67.6554,67.4971,67.5721,339615.0
2015-07-24 09:55:00,81.14,81.18,80.65,80.82,313470.0,67.5721,67.6054,67.164,67.3056,313470.0
2015-07-24 10:00:00,80.83,80.87,80.23,80.45,376016.0,67.3139,67.3472,66.8143,66.9975,376016.0
2015-07-24 10:05:00,80.45,80.55,80.17,80.39,369484.0,66.9975,67.0808,66.7643,66.9475,369484.0
2015-07-24 10:10:00,80.38,80.39,79.75,79.88,368278.0,66.9392,66.9475,66.4145,66.5228,368278.0
2015-07-24 10:15:00,79.88,79.98,79.46,79.89,256895.0,66.5228,66.6061,66.173,66.5311,256895.0
2015-07-24 10:20:00,79.89,79.93,79.41,79.53,196759.0,66.5311,66.5644,66.1314,66.2313,196759.0
2015-07-24 10:25:00,79.52,80.05,79.46,79.82,249269.0,66.223,66.6644,66.173,66.4728,249269.0
2015-07-24 10:30:00,79.82,80.05,79.77,79.93,185558.0,66.4728,66.6644,66.4312,66.5644,185558.0
2015-07-24 10:35:00,79.93,80.08,79.91,79.98,299477.0,66.5644,66.6893,66.5478,66.6061,299477.0
2015-07-24 10:40:00,79.98,79.98,79.54,79.82,236929.0,66.6061,66.6061,66.2396,66.4728,236929.0
2015-07-24 10:45:00,79.81,79.9,79.74,79.78,188451.0,66.4645,66.5394,66.4062,66.4395,188451.0
2015-07-24 10:50:00,79.78,79.88,79.76,79.86,199002.0,66.4395,66.5228,66.4229,66.5061,199002.0
2015-07-24 10:55:00,79.84,79.98,79.71,79.97,326399.0,66.4895,66.6061,66.3812,66.5977,326399.0
2015-07-24 11:00:00,79.98,80.07,79.8,79.91,247206.0,66.6061,66.681,66.4562,66.5478,247206.0
2015-07-24 11:05:00,79.91,79.97,79.81,79.89,104891.0,66.5478,66.5977,66.4645,66.5311,104891.0
2015-07-24 11:10:00,79.89,79.99,79.88,79.97,183933.0,66.5311,66.6144,66.5228,66.5977,183933.0
2015-07-24 11:15:00,79.96,80.09,79.92,79.98,176706.0,66.5894,66.6977,66.5561,66.6061,176706.0
2015-07-24 11:20:00,79.99,80.0,79.9,79.95,108520.0,66.6144,66.6227,66.5394,66.5811,108520.0
2015-07-24 11:25:00,79.95,80.0,79.94,79.98,166142.0,66.5811,66.6227,66.5728,66.6061,166142.0
2015-07-24 11:30:00,79.99,80.22,79.98,80.12,309400.0,66.6144,66.8059,66.6061,66.7227,309400.0
2015-07-24 11:35:00,80.12,80.12,79.95,80.0,144905.0,66.7227,66.7227,66.5811,66.6227,144905.0
2015-07-24 11:40:00,79.99,80.18,79.99,80.18,125867.0,66.6144,66.7726,66.6144,66.7726,125867.0
2015-07-24 11:45:00,80.18,80.26,80.14,80.17,188402.0,66.7726,66.8392,66.7393,66.7643,188402.0
2015-07-24 11:50:00,80.17,80.17,80.09,80.15,123767.0,66.7643,66.7643,66.6977,66.7476,123767.0
2015-07-24 11:55:00,80.16,80.16,80.04,80.08,103912.0,66.756,66.756,66.656,66.6893,103912.0
2015-07-24 12:00:00,80.07,80.09,80.05,80.08,104926.0,66.681,66.6977,66.6644,66.6893,104926.0
2015-07-24 12:05:00,80.08,80.08,79.5,79.58,316443.0,66.6893,66.6893,66.2063,66.273,316443.0
2015-07-24 12:10:00,79.57,79.93,79.31,79.81,202623.0,66.2646,66.5644,66.0481,66.4645,202623.0
2015-07-24 12:15:00,79.8,79.95,79.76,79.82,179244.0,66.4562,66.5811,66.4229,66.4728,179244.0
2015-07-24 12:20:00,79.83,79.98,79.77,79.95,182755.0,66.4811,66.6061,66.4312,66.5811,182755.0
2015-07-24 12:25:00,79.96,80.03,79.95,80.0,56121.0,66.5894,66.6477,66.5811,66.6227,56121.0
2015-07-24 12:30:00,80.01,80.01,79.9,80.0,101467.0,66.6311,66.6311,66.5394,66.6227,101467.0
2015-07-24 12:35:00,80.0,80.04,79.81,79.81,145733.0,66.6227,66.656,66.4645,66.4645,145733.0
2015-07-24 12:40:00,79.85,79.86,79.76,79.81,92429.0,66.4978,66.5061,66.4229,66.4645,92429.0
2015-07-24 12:45:00,79.81,79.82,79.75,79.77,156068.0,66.4645,66.4728,66.4145,66.4312,156068.0
2015-07-24 12:50:00,79.77,79.77,79.65,79.66,174219.0,66.4312,66.4312,66.3312,66.3396,174219.0
2015-07-24 12:55:00,79.66,79.7,79.65,79.67,69713.0,66.3396,66.3729,66.3312,66.3479,69713.0
2015-07-24 13:00:00,79.66,79.77,79.66,79.76,95260.0,66.3396,66.4312,66.3396,66.4229,95260.0
2015-07-24 13:05:00,79.77,79.84,79.75,79.83,114987.0,66.4312,66.4895,66.4145,66.4811,114987.0
2015-07-24 13:10:00,79.84,79.84,79.78,79.83,98454.0,66.4895,66.4895,66.4395,66.4811,98454.0
2015-07-24 13:15:00,79.84,79.86,79.83,79.86,106547.0,66.4895,66.5061,66.4811,66.5061,106547.0
2015-07-24 13:20:00,79.86,80.0,79.85,80.0,109501.0,66.5061,66.6227,66.4978,66.6227,109501.0
2015-07-24 13:25:00,80.0,80.03,79.92,79.94,168340.0,66.6227,66.6477,66.5561,66.5728,168340.0
2015-07-24 13:30:00,79.94,79.98,79.94,79.98,98423.0,66.5728,66.6061,66.5728,66.6061,98423.0
2015-07-24 13:35:00,79.97,79.99,79.94,79.98,95832.0,66.5977,66.6144,66.5728,66.6061,95832.0
2015-07-24 13:40:00,79.98,79.99,79.85,79.88,125465.0,66.6061,66.6144,66.4978,66.5228,125465.0
2015-07-24 13:45:00,79.88,79.89,79.62,79.68,99929.0,66.5228,66.5311,66.3063,66.3562,99929.0
2015-07-24 13:50:00,79.67,79.81,79.67,79.77,93134.0,66.3479,66.4645,66.3479,66.4312,93134.0
2015-07-24 13:55:00,79.77,79.77,79.68,79.68,149089.0,66.4312,66.4312,66.3562,66.3562,149089.0
2015-07-24 14:00:00,79.68,79.69,79.58,79.58,82110.0,66.3562,66.3646,66.273,66.273,82110.0
2015-07-24 14:05:00,79.58,79.58,79.48,79.5,231305.0,66.273,66.273,66.1897,66.2063,231305.0
2015-07-24 14:10:00,79.5,79.58,79.41,79.41,147949.0,66.2063,66.273,66.1314,66.1314,147949.0
2015-07-24 14:15:00,79.41,79.41,79.14,79.14,89171.0,66.1314,66.1314,65.9065,65.9065,89171.0
2015-07-24 14:20:00,79.14,79.15,79.0,79.06,165504.0,65.9065,65.9149,65.7899,65.8399,165504.0
2015-07-24 14:25:00,79.05,79.13,78.97,79.08,140773.0,65.8316,65.8982,65.765,65.8566,140773.0
2015-07-24 14:30:00,79.08,79.18,79.05,79.06,135313.0,65.8566,65.9398,65.8316,65.8399,135313.0
2015-07-24 14:35:00,79.05,79.3,78.92,79.3,238553.0,65.8316,66.0398,65.7233,66.0398,238553.0
2015-07-24 14:40:00,79.3,79.52,79.3,79.45,138335.0,66.0398,66.223,66.0398,66.1647,138335.0
2015-07-24 14:45:00,79.45,79.46,78.23,78.61,236550.0,66.1647,66.173,65.1487,65.4652,236550.0
2015-07-24 14:50:00,78.6,79.1,78.56,78.83,180573.0,65.4568,65.8732,65.4235,65.6484,180573.0
2015-07-24 14:55:00,78.84,78.98,78.69,78.89,127113.0,65.6567,65.7733,65.5318,65.6983,127113.0
2015-07-24 15:00:00,78.89,79.23,78.81,79.22,110759.0,65.6983,65.9815,65.6317,65.9732,110759.0
2015-07-24 15:05:00,79.23,79.39,79.17,79.35,110050.0,65.9815,66.1147,65.9315,66.0814,110050.0
2015-07-24 15:10:00,79.34,79.37,79.11,79.2,115144.0,66.0731,66.0981,65.8815,65.9565,115144.0
2015-07-24 15:15:00,79.2,79.28,79.09,79.14,155083.0,65.9565,66.0231,65.8649,65.9065,155083.0
2015-07-24 15:20:00,79.14,79.2,78.99,79.2,289850.0,65.9065,65.9565,65.7816,65.9565,289850.0
2015-07-24 15:25:00,79.2,79.2,79.01,79.02,242545.0,65.9565,65.9565,65.7983,65.8066,242545.0
2015-07-24 15:30:00,79.01,79.14,78.97,79.03,152511.0,65.7983,65.9065,65.765,65.8149,152511.0
2015-07-24 15:35:00,79.02,79.07,78.97,78.97,79939.0,65.8066,65.8482,65.765,65.765,79939.0
2015-07-24 15:40:00,78.97,79.06,78.95,79.01,155874.0,65.765,65.8399,65.7483,65.7983,155874.0
2015-07-24 15:45:00,79.02,79.14,79.01,79.06,141205.0,65.8066,65.9065,65.7983,65.8399,141205.0
2015-07-24 15:50:00,79.06,79.07,79.0,79.04,453161.0,65.8399,65.8482,65.7899,65.8232,453161.0
2015-07-24 15:55:00,79.04,79.07,78.79,78.86,426883.0,65.8232,65.8482,65.6151,65.6733,426883.0
2015-07-27 09:30:00,78.04,78.38,78.0,78.02,304446.0,64.9905,65.2736,64.9572,64.9738,304446.0
2015-07-27 09:35:00,78.01,78.08,77.95,78.01,172476.0,64.9655,65.0238,64.9155,64.9655,172476.0
2015-07-27 09:40:00,78.01,78.19,78.0,78.04,104630.0,64.9655,65.1154,64.9572,64.9905,104630.0
2015-07-27 09:45:00,78.03,78.34,78.01,78.33,216170.0,64.9821,65.2403,64.9655,65.232,216170.0
2015-07-27 09:50:00,78.33,78.51,78.19,78.51,141988.0,65.232,65.3819,65.1154,65.3819,141988.0
2015-07-27 09:55:00,78.51,78.72,78.43,78.68,174612.0,65.3819,65.5568,65.3153,65.5234,174612.0
2015-07-27 10:00:00,78.67,78.67,78.4,78.41,84510.0,65.5151,65.5151,65.2903,65.2986,84510.0
2015-07-27 10:05:00,78.4,78.47,78.29,78.41,75969.0,65.2903,65.3486,65.1987,65.2986,75969.0
2015-07-27 10:10:00,78.41,78.84,78.41,78.84,94917.0,65.2986,65.6567,65.2986,65.6567,94917.0
2015-07-27 10:15:00,78.84,78.98,78.8,78.97,100985.0,65.6567,65.7733,65.6234,65.765,100985.0
2015-07-27 10:20:00,78.98,78.98,78.84,78.88,55858.0,65.7733,65.7733,65.6567,65.69,55858.0
2015-07-27 10:25:00,78.89,79.0,78.86,78.95,59750.0,65.6983,65.7899,65.6733,65.7483,59750.0
2015-07-27 10:30:00,78.95,79.03,78.93,78.98,99430.0,65.7483,65.8149,65.7316,65.7733,99430.0
2015-07-27 10:35:00,78.98,79.27,78.97,79.27,89446.0,65.7733,66.0148,65.765,66.0148,89446.0
2015-07-27 10:40:00,79.28,79.33,79.22,79.27,86372.0,66.0231,66.0648,65.9732,66.0148,86372.0
2015-07-27 10:45:00,79.29,79.38,79.12,79.17,79649.0,66.0314,66.1064,65.8899,65.9315,79649.0
2015-07-27 10:50:00,79.17,79.18,79.02,79.02,69131.0,65.9315,65.9398,65.8066,65.8066,69131.0
2015-07-27 10:55:00,79.03,79.03,78.93,78.95,62391.0,65.8149,65.8149,65.7316,65.7483,62391.0
2015-07-27 11:00:00,78.95,79.01,78.87,78.96,93816.0,65.7483,65.7983,65.6817,65.7566,93816.0
2015-07-27 11:05:00,78.96,79.07,78.95,79.02,58705.0,65.7566,65.8482,65.7483,65.8066,58705.0
2015-07-27 11:10:00,79.03,79.04,78.91,78.91,55882.0,65.8149,65.8232,65.715,65.715,55882.0
2015-07-27 11:15:00,78.91,78.94,78.85,78.91,43791.0,65.715,65.74,65.665,65.715,43791.0
2015-07-27 11:20:00,78.91,78.93,78.81,78.88,48571.0,65.715,65.7316,65.6317,65.69,48571.0
2015-07-27 11:25:00,78.88,79.0,78.88,78.92,49532.0,65.69,65.7899,65.69,65.7233,49532.0
2015-07-27 11:30:00,78.92,79.03,78.92,78.98,76252.0,65.7233,65.8149,65.7233,65.7733,76252.0
2015-07-27 11:35:00,78.97,78.99,78.93,78.98,89114.0,65.765,65.7816,65.7316,65.7733,89114.0
2015-07-27 11:40:00,78.98,78.98,78.92,78.97,114638.0,65.7733,65.7733,65.7233,65.765,114638.0
2015-07-27 11:45:00,78.98,79.02,78.97,78.97,56234.0,65.7733,65.8066,65.765,65.765,56234.0
2015-07-27 11:50:00,78.98,79.0,78.95,79.0,39275.0,65.7733,65.7899,65.7483,65.7899,39275.0
2015-07-27 11:55:00,79.0,79.14,78.97,79.06,91561.0,65.7899,65.9065,65.765,65.8399,91561.0
2015-07-27 12:00:00,79.07,79.1,78.94,78.94,53713.0,65.8482,65.8732,65.74,65.74,53713.0
2015-07-27 12:05:00,78.94,78.96,78.82,78.82,40616.0,65.74,65.7566,65.64,65.64,40616.0
2015-07-27 12:10:00,78.82,78.83,78.71,78.72,89937.0,65.64,65.6484,65.5484,65.5568,89937.0
2015-07-27 12:15:00,78.71,78.77,78.67,78.73,31297.0,65.5484,65.5984,65.5151,65.5651,31297.0
2015-07-27 12:20:00,78.72,78.77,78.68,78.69,37994.0,65.5568,65.5984,65.5234,65.5318,37994.0
2015-07-27 12:25:00,78.7,78.71,78.6,78.62,29167.0,65.5401,65.5484,65.4568,65.4735,29167.0
2015-07-27 12:30:00,78.63,78.67,78.57,78.57,50313.0,65.4818,65.5151,65.4318,65.4318,50313.0
2015-07-27 12:35:00,78.57,78.62,78.53,78.56,64573.0,65.4318,65.4735,65.3985,65.4235,64573.0
2015-07-27 12:40:00,78.55,78.55,78.47,78.48,43705.0,65.4152,65.4152,65.3486,65.3569,43705.0
2015-07-27 12:45:00,78.48,78.58,78.46,78.47,60892.0,65.3569,65.4402,65.3402,65.3486,60892.0
2015-07-27 12:50:00,78.46,78.6,78.43,78.44,55905.0,65.3402,65.4568,65.3153,65.3236,55905.0
2015-07-27 12:55:00,78.44,78.49,78.41,78.44,35009.0,65.3236,65.3652,65.2986,65.3236,35009.0
2015-07-27 13:00:00,78.44,78.53,78.43,78.44,37976.0,65.3236,65.3985,65.3153,65.3236,37976.0
2015-07-27 13:05:00,78.44,78.68,78.43,78.62,118982.0,65.3236,65.5234,65.3153,65.4735,118982.0
2015-07-27 13:10:00,78.62,78.62,78.48,78.49,31979.0,65.4735,65.4735,65.3569,65.3652,31979.0
2015-07-27 13:15:00,78.5,78.52,78.48,78.51,35585.0,65.3735,65.3902,65.3569,65.3819,35585.0
2015-07-27 13:20:00,78.5,78.56,78.49,78.55,94525.0,65.3735,65.4235,65.3652,65.4152,94525.0
2015-07-27 13:25:00,78.56,78.6,78.52,78.6,68498.0,65.4235,65.4568,65.3902,65.4568,68498.0
2015-07-27 13:30:00,78.61,78.65,78.53,78.56,51866.0,65.4652,65.4985,65.3985,65.4235,51866.0
2015-07-27 13:35:00,78.55,78.71,78.49,78.54,78286.0,65.4152,65.5484,65.3652,65.4069,78286.0
2015-07-27 13:40:00,78.54,78.54,78.49,78.5,32628.0,65.4069,65.4069,65.3652,65.3735,32628.0
2015-07-27 13:45:00,78.5,78.6,78.49,78.53,71337.0,65.3735,65.4568,65.3652,65.3985,71337.0
2015-07-27 13:50:00,78.53,78.59,78.5,78.51,68173.0,65.3985,65.4485,65.3735,65.3819,68173.0
2015-07-27 13:55:00,78.51,78.66,78.5,78.66,116097.0,65.3819,65.5068,65.3735,65.5068,116097.0
2015-07-27 14:00:00,78.65,78.67,78.59,78.65,49238.0,65.4985,65.5151,65.4485,65.4985,49238.0
2015-07-27 14:05:00,78.65,78.75,78.6,78.61,137787.0,65.4985,65.5817,65.4568,65.4652,137787.0
2015-07-27 14:10:00,78.6,78.61,78.56,78.6,42123.0,65.4568,65.4652,65.4235,65.4568,42123.0
2015-07-27 14:15:00,78.59,78.75,78.57,78.72,44600.0,65.4485,65.5817,65.4318,65.5568,44600.0
2015-07-27 14:20:00,78.72,78.76,78.66,78.68,57307.0,65.5568,65.5901,65.5068,65.5234,57307.0
2015-07-27 14:25:00,78.67,78.69,78.58,78.67,40320.0,65.5151,65.5318,65.4402,65.5151,40320.0
2015-07-27 14:30:00,78.68,78.71,78.6,78.64,37506.0,65.5234,65.5484,65.4568,65.4901,37506.0
2015-07-27 14:35:00,78.64,78.69,78.62,78.68,30837.0,65.4901,65.5318,65.4735,65.5234,30837.0
2015-07-27 14:40:00,78.68,78.71,78.68,78.68,27745.0,65.5234,65.5484,65.5234,65.5234,27745.0
2015-07-27 14:45:00,78.69,78.72,78.68,78.7,45605.0,65.5318,65.5568,65.5234,65.5401,45605.0
2015-07-27 14:50:00,78.71,78.71,78.68,78.68,37906.0,65.5484,65.5484,65.5234,65.5234,37906.0
2015-07-27 14:55:00,78.68,78.7,78.63,78.67,70099.0,65.5234,65.5401,65.4818,65.5151,70099.0
2015-07-27 15:00:00,78.67,78.67,78.55,78.56,35408.0,65.5151,65.5151,65.4152,65.4235,35408.0
2015-07-27 15:05:00,78.56,78.64,78.53,78.59,80683.0,65.4235,65.4901,65.3985,65.4485,80683.0
2015-07-27 15:10:00,78.59,78.71,78.58,78.71,57229.0,65.4485,65.5484,65.4402,65.5484,57229.0
2015-07-27 15:15:00,78.71,78.75,78.71,78.72,71384.0,65.5484,65.5817,65.5484,65.5568,71384.0
2015-07-27 15:20:00,78.72,78.81,78.7,78.73,97983.0,65.5568,65.6317,65.5401,65.5651,97983.0
2015-07-27 15:25:00,78.73,78.73,78.71,78.72,44037.0,65.5651,65.5651,65.5484,65.5568,44037.0
2015-07-27 15:30:00,78.72,78.72,78.42,78.42,174790.0,65.5568,65.5568,65.3069,65.3069,174790.0
2015-07-27 15:35:00,78.43,78.61,78.42,78.57,165358.0,65.3153,65.4652,65.3069,65.4318,165358.0
2015-07-27 15:40:00,78.56,78.61,78.52,78.61,93862.0,65.4235,65.4652,65.3902,65.4652,93862.0
2015-07-27 15:45:00,78.61,78.61,78.58,78.6,97958.0,65.4652,65.4652,65.4402,65.4568,97958.0
2015-07-27 15:50:00,78.61,78.64,78.42,78.46,321652.0,65.4652,65.4901,65.3069,65.3402,321652.0
2015-07-27 15:55:00,78.46,78.61,78.43,78.6,432048.0,65.3402,65.4652,65.3153,65.4568,432048.0
2015-07-28 09:30:00,79.25,79.25,78.61,78.9,132770.0,65.9981,65.9981,65.4652,65.7067,132770.0
2015-07-28 09:35:00,78.9,79.0,78.79,78.87,85447.0,65.7067,65.7899,65.6151,65.6817,85447.0
2015-07-28 09:40:00,78.87,78.89,78.7,78.89,124429.0,65.6817,65.6983,65.5401,65.6983,124429.0
2015-07-28 09:45:00,78.89,79.02,78.89,79.0,82256.0,65.6983,65.8066,65.6983,65.7899,82256.0
2015-07-28 09:50:00,79.0,79.05,78.83,79.03,88031.0,65.7899,65.8316,65.6484,65.8149,88031.0
2015-07-28 09:55:00,79.03,79.04,78.96,79.0,46414.0,65.8149,65.8232,65.7566,65.7899,46414.0
2015-07-28 10:00:00,78.99,79.01,78.65,78.65,71873.0,65.7816,65.7983,65.4985,65.4985,71873.0
2015-07-28 10:05:00,78.65,78.67,78.26,78.34,113872.0,65.4985,65.5151,65.1737,65.2403,113872.0
2015-07-28 10:10:00,78.34,78.53,78.33,78.47,99502.0,65.2403,65.3985,65.232,65.3486,99502.0
2015-07-28 10:15:00,78.47,78.47,78.2,78.23,184853.0,65.3486,65.3486,65.1237,65.1487,184853.0
2015-07-28 10:20:00,78.23,78.46,78.08,78.1,139915.0,65.1487,65.3402,65.0238,65.0404,139915.0
2015-07-28 10:25:00,78.11,78.16,78.03,78.07,98176.0,65.0488,65.0904,64.9821,65.0154,98176.0
2015-07-28 10:30:00,78.06,78.19,77.95,78.0,234115.0,65.0071,65.1154,64.9155,64.9572,234115.0
2015-07-28 10:35:00,78.0,78.1,77.99,78.09,64271.0,64.9572,65.0404,64.9488,65.0321,64271.0
2015-07-28 10:40:00,78.09,78.31,78.09,78.29,102892.0,65.0321,65.2153,65.0321,65.1987,102892.0
2015-07-28 10:45:00,78.29,78.4,78.18,78.22,56474.0,65.1987,65.2903,65.1071,65.1404,56474.0
2015-07-28 10:50:00,78.21,78.27,78.19,78.26,45771.0,65.132,65.182,65.1154,65.1737,45771.0
2015-07-28 10:55:00,78.27,78.33,78.25,78.33,34009.0,65.182,65.232,65.1654,65.232,34009.0
2015-07-28 11:00:00,78.35,78.4,78.22,78.28,73430.0,65.2486,65.2903,65.1404,65.1903,73430.0
2015-07-28 11:05:00,78.27,78.29,78.22,78.23,62135.0,65.182,65.1987,65.1404,65.1487,62135.0
2015-07-28 11:10:00,78.24,78.34,78.13,78.14,116634.0,65.157,65.2403,65.0654,65.0737,116634.0
2015-07-28 11:15:00,78.14,78.15,77.95,77.96,46453.0,65.0737,65.0821,64.9155,64.9238,46453.0
2015-07-28 11:20:00,77.96,78.02,77.92,77.95,93622.0,64.9238,64.9738,64.8905,64.9155,93622.0
2015-07-28 11:25:00,77.96,78.24,77.96,78.19,136065.0,64.9238,65.157,64.9238,65.1154,136065.0
2015-07-28 11:30:00,78.2,78.32,78.18,78.28,57219.0,65.1237,65.2236,65.1071,65.1903,57219.0
2015-07-28 11:35:00,78.29,78.33,78.22,78.23,40925.0,65.1987,65.232,65.1404,65.1487,40925.0
2015-07-28 11:40:00,78.23,78.24,78.07,78.08,46753.0,65.1487,65.157,65.0154,65.0238,46753.0
2015-07-28 11:45:00,78.1,78.1,77.95,77.95,43351.0,65.0404,65.0404,64.9155,64.9155,43351.0
2015-07-28 11:50:00,77.95,78.22,77.79,77.9,185081.0,64.9155,65.1404,64.7823,64.8739,185081.0
2015-07-28 11:55:00,77.9,77.94,77.88,77.93,56620.0,64.8739,64.9072,64.8572,64.8989,56620.0
2015-07-28 12:00:00,77.93,78.16,77.91,78.1,114633.0,64.8989,65.0904,64.8822,65.0404,114633.0
2015-07-28 12:05:00,78.1,78.25,78.1,78.25,83388.0,65.0404,65.1654,65.0404,65.1654,83388.0
2015-07-28 12:10:00,78.24,78.25,78.2,78.22,54257.0,65.157,65.1654,65.1237,65.1404,54257.0
2015-07-28 12:15:00,78.23,78.38,78.14,78.14,172218.0,65.1487,65.2736,65.0737,65.0737,172218.0
2015-07-28 12:20:00,78.15,78.18,78.11,78.11,37724.0,65.0821,65.1071,65.0488,65.0488,37724.0
2015-07-28 12:25:00,78.11,78.23,78.08,78.23,26892.0,65.0488,65.1487,65.0238,65.1487,26892.0
2015-07-28 12:30:00,78.23,78.26,78.06,78.07,51486.0,65.1487,65.1737,65.0071,65.0154,51486.0
2015-07-28 12:35:00,78.07,78.09,77.97,77.97,36110.0,65.0154,65.0321,64.9322,64.9322,36110.0
2015-07-28 12:40:00,77.97,78.1,77.97,78.1,34459.0,64.9322,65.0404,64.9322,65.0404,34459.0
2015-07-28 12:45:00,78.11,78.22,78.11,78.17,39128.0,65.0488,65.1404,65.0488,65.0987,39128.0
2015-07-28 12:50:00,78.17,78.17,78.11,78.14,72867.0,65.0987,65.0987,65.0488,65.0737,72867.0
2015-07-28 12:55:00,78.15,78.17,78.0,78.0,37530.0,65.0821,65.0987,64.9572,64.9572,37530.0
2015-07-28 13:00:00,78.01,78.03,77.95,78.01,47688.0,64.9655,64.9821,64.9155,64.9655,47688.0
2015-07-28 13:05:00,78.0,78.08,78.0,78.03,34736.0,64.9572,65.0238,64.9572,64.9821,34736.0
2015-07-28 13:10:00,78.02,78.04,77.98,77.99,23860.0,64.9738,64.9905,64.9405,64.9488,23860.0
2015-07-28 13:15:00,77.99,78.21,77.98,78.17,71782.0,64.9488,65.132,64.9405,65.0987,71782.0
2015-07-28 13:20:00,78.17,78.22,78.16,78.2,27944.0,65.0987,65.1404,65.0904,65.1237,27944.0
2015-07-28 13:25:00,78.2,78.23,78.17,78.18,58462.0,65.1237,65.1487,65.0987,65.1071,58462.0
2015-07-28 13:30:00,78.18,78.21,78.17,78.19,44938.0,65.1071,65.132,65.0987,65.1154,44938.0
2015-07-28 13:35:00,78.19,78.25,78.16,78.23,39471.0,65.1154,65.1654,65.0904,65.1487,39471.0
2015-07-28 13:40:00,78.23,78.32,78.22,78.29,36297.0,65.1487,65.2236,65.1404,65.1987,36297.0
2015-07-28 13:45:00,78.29,78.34,78.28,78.31,35159.0,65.1987,65.2403,65.1903,65.2153,35159.0
2015-07-28 13:50:00,78.31,78.39,78.31,78.36,27662.0,65.2153,65.2819,65.2153,65.257,27662.0
2015-07-28 13:55:00,78.37,78.39,78.35,78.36,41908.0,65.2653,65.2819,65.2486,65.257,41908.0
2015-07-28 14:00:00,78.36,78.4,78.27,78.36,56997.0,65.257,65.2903,65.182,65.257,56997.0
2015-07-28 14:05:00,78.36,78.46,78.35,78.43,37102.0,65.257,65.3402,65.2486,65.3153,37102.0
2015-07-28 14:10:00,78.44,78.53,78.43,78.5,181372.0,65.3236,65.3985,65.3153,65.3735,181372.0
2015-07-28 14:15:00,78.49,78.59,78.49,78.58,57265.0,65.3652,65.4485,65.3652,65.4402,57265.0
2015-07-28 14:20:00,78.58,78.64,78.58,78.62,177191.0,65.4402,65.4901,65.4402,65.4735,177191.0
2015-07-28 14:25:00,78.63,78.67,78.59,78.6,55630.0,65.4818,65.5151,65.4485,65.4568,55630.0
2015-07-28 14:30:00,78.59,78.6,78.56,78.59,55999.0,65.4485,65.4568,65.4235,65.4485,55999.0
2015-07-28 14:35:00,78.58,78.63,78.58,78.59,50749.0,65.4402,65.4818,65.4402,65.4485,50749.0
2015-07-28 14:40:00,78.6,78.63,78.56,78.58,80769.0,65.4568,65.4818,65.4235,65.4402,80769.0
2015-07-28 14:45:00,78.57,78.6,78.54,78.59,52555.0,65.4318,65.4568,65.4069,65.4485,52555.0
2015-07-28 14:50:00,78.6,78.62,78.57,78.61,72007.0,65.4568,65.4735,65.4318,65.4652,72007.0
2015-07-28 14:55:00,78.61,78.64,78.59,78.61,57713.0,65.4652,65.4901,65.4485,65.4652,57713.0
2015-07-28 15:00:00,78.6,78.61,78.5,78.53,114520.0,65.4568,65.4652,65.3735,65.3985,114520.0
2015-07-28 15:05:00,78.53,78.59,78.52,78.58,93263.0,65.3985,65.4485,65.3902,65.4402,93263.0
2015-07-28 15:10:00,78.58,78.61,78.55,78.56,73470.0,65.4402,65.4652,65.4152,65.4235,73470.0
2015-07-28 15:15:00,78.56,78.63,78.53,78.58,246072.0,65.4235,65.4818,65.3985,65.4402,246072.0
2015-07-28 15:20:00,78.57,78.67,78.53,78.61,186350.0,65.4318,65.5151,65.3985,65.4652,186350.0
2015-07-28 15:25:00,78.61,78.64,78.59,78.6,88293.0,65.4652,65.4901,65.4485,65.4568,88293.0
2015-07-28 15:30:00,78.6,78.64,78.6,78.61,58390.0,65.4568,65.4901,65.4568,65.4652,58390.0
2015-07-28 15:35:00,78.62,78.64,78.59,78.6,139150.0,65.4735,65.4901,65.4485,65.4568,139150.0
2015-07-28 15:40:00,78.6,78.66,78.6,78.66,88199.0,65.4568,65.5068,65.4568,65.5068,88199.0
2015-07-28 15:45:00,78.66,78.68,78.6,78.6,132045.0,65.5068,65.5234,65.4568,65.4568,132045.0
2015-07-28 15:50:00,78.6,78.63,78.59,78.61,133962.0,65.4568,65.4818,65.4485,65.4652,133962.0
2015-07-28 15:55:00,78.6,78.65,78.59,78.64,467055.0,65.4568,65.4985,65.4485,65.4901,467055.0
2015-07-29 09:30:00,78.94,79.17,78.92,79.11,82430.0,65.74,65.9315,65.7233,65.8815,82430.0
2015-07-29 09:35:00,79.15,79.3,78.89,79.25,66953.0,65.9149,66.0398,65.6983,65.9981,66953.0
2015-07-29 09:40:00,79.26,79.29,79.06,79.06,143429.0,66.0065,66.0314,65.8399,65.8399,143429.0
2015-07-29 09:45:00,79.07,79.15,79.0,79.13,104662.0,65.8482,65.9149,65.7899,65.8982,104662.0
2015-07-29 09:50:00,79.13,79.25,79.1,79.22,56386.0,65.8982,65.9981,65.8732,65.9732,56386.0
2015-07-29 09:55:00,79.21,79.38,79.2,79.37,27963.0,65.9648,66.1064,65.9565,66.0981,27963.0
2015-07-29 10:00:00,79.37,79.41,79.34,79.37,44590.0,66.0981,66.1314,66.0731,66.0981,44590.0
2015-07-29 10:05:00,79.37,79.42,79.27,79.4,44941.0,66.0981,66.1397,66.0148,66.1231,44941.0
2015-07-29 10:10:00,79.38,79.44,79.23,79.23,84018.0,66.1064,66.1564,65.9815,65.9815,84018.0
2015-07-29 10:15:00,79.21,79.37,79.2,79.33,36907.0,65.9648,66.0981,65.9565,66.0648,36907.0
2015-07-29 10:20:00,79.34,79.35,79.24,79.25,87722.0,66.0731,66.0814,65.9898,65.9981,87722.0
2015-07-29 10:25:00,79.25,79.27,79.15,79.19,35163.0,65.9981,66.0148,65.9149,65.9482,35163.0
2015-07-29 10:30:00,79.18,79.26,79.16,79.17,34557.0,65.9398,66.0065,65.9232,65.9315,34557.0
2015-07-29 10:35:00,79.17,79.2,79.01,79.08,86965.0,65.9315,65.9565,65.7983,65.8566,86965.0
2015-07-29 10:40:00,79.09,79.1,79.01,79.08,60655.0,65.8649,65.8732,65.7983,65.8566,60655.0
2015-07-29 10:45:00,79.08,79.08,78.97,78.97,40482.0,65.8566,65.8566,65.765,65.765,40482.0
2015-07-29 10:50:00,78.98,79.05,78.94,79.04,75673.0,65.7733,65.8316,65.74,65.8232,75673.0
2015-07-29 10:55:00,79.02,79.06,79.01,79.06,41719.0,65.8066,65.8399,65.7983,65.8399,41719.0
2015-07-29 11:00:00,79.06,79.1,79.01,79.01,88353.0,65.8399,65.8732,65.7983,65.7983,88353.0
2015-07-29 11:05:00,79.0,79.02,78.95,78.96,48851.0,65.7899,65.8066,65.7483,65.7566,48851.0
2015-07-29 11:10:00,78.97,79.08,78.97,79.07,30310.0,65.765,65.8566,65.765,65.8482,30310.0
2015-07-29 11:15:00,79.08,79.09,79.03,79.08,59160.0,65.8566,65.8649,65.8149,65.8566,59160.0
2015-07-29 11:20:00,79.08,79.15,79.07,79.13,64706.0,65.8566,65.9149,65.8482,65.8982,64706.0
2015-07-29 11:25:00,79.12,79.15,79.06,79.07,35753.0,65.8899,65.9149,65.8399,65.8482,35753.0
2015-07-29 11:30:00,79.07,79.15,79.05,79.14,51127.0,65.8482,65.9149,65.8316,65.9065,51127.0
2015-07-29 11:35:00,79.14,79.2,79.12,79.19,27689.0,65.9065,65.9565,65.8899,65.9482,27689.0
2015-07-29 11:40:00,79.2,79.22,79.16,79.17,23716.0,65.9565,65.9732,65.9232,65.9315,23716.0
2015-07-29 11:45:00,79.17,79.19,79.12,79.12,30324.0,65.9315,65.9482,65.8899,65.8899,30324.0
2015-07-29 11:50:00,79.13,79.13,79.05,79.08,65677.0,65.8982,65.8982,65.8316,65.8566,65677.0
2015-07-29 11:55:00,79.09,79.1,79.03,79.07,22296.0,65.8649,65.8732,65.8149,65.8482,22296.0
2015-07-29 12:00:00,79.07,79.15,79.07,79.13,26074.0,65.8482,65.9149,65.8482,65.8982,26074.0
2015-07-29 12:05:00,79.14,79.16,79.01,79.03,25170.0,65.9065,65.9232,65.7983,65.8149,25170.0
2015-07-29 12:10:00,79.03,79.15,79.03,79.12,24159.0,65.8149,65.9149,65.8149,65.8899,24159.0
2015-07-29 12:15:00,79.13,79.18,79.12,79.17,26925.0,65.8982,65.9398,65.8899,65.9315,26925.0
2015-07-29 12:20:00,79.17,79.18,79.11,79.13,24218.0,65.9315,65.9398,65.8815,65.8982,24218.0
2015-07-29 12:25:00,79.14,79.22,79.13,79.21,28644.0,65.9065,65.9732,65.8982,65.9648,28644.0
2015-07-29 12:30:00,79.2,79.22,79.18,79.18,18850.0,65.9565,65.9732,65.9398,65.9398,18850.0
2015-07-29 12:35:00,79.18,79.2,79.09,79.13,25467.0,65.9398,65.9565,65.8649,65.8982,25467.0
2015-07-29 12:40:00,79.13,79.15,79.03,79.1,72157.0,65.8982,65.9149,65.8149,65.8732,72157.0
2015-07-29 12:45:00,79.09,79.13,79.09,79.12,17970.0,65.8649,65.8982,65.8649,65.8899,17970.0
2015-07-29 12:50:00,79.13,79.17,79.09,79.1,32860.0,65.8982,65.9315,65.8649,65.8732,32860.0
2015-07-29 12:55:00,79.11,79.14,79.09,79.11,18739.0,65.8815,65.9065,65.8649,65.8815,18739.0
2015-07-29 13:00:00,79.11,79.12,79.06,79.08,17503.0,65.8815,65.8899,65.8399,65.8566,17503.0
2015-07-29 13:05:00,79.08,79.17,79.08,79.13,18553.0,65.8566,65.9315,65.8566,65.8982,18553.0
2015-07-29 13:10:00,79.12,79.17,79.09,79.1,14696.0,65.8899,65.9315,65.8649,65.8732,14696.0
2015-07-29 13:15:00,79.11,79.14,79.07,79.12,23811.0,65.8815,65.9065,65.8482,65.8899,23811.0
2015-07-29 13:20:00,79.13,79.14,79.1,79.1,23244.0,65.8982,65.9065,65.8732,65.8732,23244.0
2015-07-29 13:25:00,79.11,79.11,79.07,79.07,14139.0,65.8815,65.8815,65.8482,65.8482,14139.0
2015-07-29 13:30:00,79.07,79.15,79.07,79.13,18994.0,65.8482,65.9149,65.8482,65.8982,18994.0
2015-07-29 13:35:00,79.13,79.15,79.11,79.13,33659.0,65.8982,65.9149,65.8815,65.8982,33659.0
2015-07-29 13:40:00,79.12,79.18,79.12,79.14,46170.0,65.8899,65.9398,65.8899,65.9065,46170.0
2015-07-29 13:45:00,79.14,79.14,79.07,79.11,32281.0,65.9065,65.9065,65.8482,65.8815,32281.0
2015-07-29 13:50:00,79.11,79.13,79.06,79.13,23260.0,65.8815,65.8982,65.8399,65.8982,23260.0
2015-07-29 13:55:00,79.12,79.16,79.12,79.15,19224.0,65.8899,65.9232,65.8899,65.9149,19224.0
2015-07-29 14:00:00,79.13,79.32,78.89,78.91,74488.0,65.8982,66.0564,65.6983,65.715,74488.0
2015-07-29 14:05:00,78.91,79.16,78.91,79.08,100413.0,65.715,65.9232,65.715,65.8566,100413.0
2015-07-29 14:10:00,79.08,79.22,79.02,79.14,28260.0,65.8566,65.9732,65.8066,65.9065,28260.0
2015-07-29 14:15:00,79.14,79.25,79.14,79.22,22926.0,65.9065,65.9981,65.9065,65.9732,22926.0
2015-07-29 14:20:00,79.23,79.23,79.12,79.16,30427.0,65.9815,65.9815,65.8899,65.9232,30427.0
2015-07-29 14:25:00,79.15,79.21,79.11,79.2,26666.0,65.9149,65.9648,65.8815,65.9565,26666.0
2015-07-29 14:30:00,79.2,79.23,79.18,79.21,46491.0,65.9565,65.9815,65.9398,65.9648,46491.0
2015-07-29 14:35:00,79.22,79.25,79.15,79.2,54041.0,65.9732,65.9981,65.9149,65.9565,54041.0
2015-07-29 14:40:00,79.2,79.25,79.19,79.25,79869.0,65.9565,65.9981,65.9482,65.9981,79869.0
2015-07-29 14:45:00,79.25,79.36,79.23,79.34,49190.0,65.9981,66.0897,65.9815,66.0731,49190.0
2015-07-29 14:50:00,79.35,79.42,79.32,79.32,68656.0,66.0814,66.1397,66.0564,66.0564,68656.0
2015-07-29 14:55:00,79.32,79.5,79.31,79.44,151176.0,66.0564,66.2063,66.0481,66.1564,151176.0
2015-07-29 15:00:00,79.43,79.47,79.38,79.39,39706.0,66.148,66.1813,66.1064,66.1147,39706.0
2015-07-29 15:05:00,79.4,79.51,79.39,79.43,83213.0,66.1231,66.2147,66.1147,66.148,83213.0
2015-07-29 15:10:00,79.42,79.61,79.42,79.56,59025.0,66.1397,66.2979,66.1397,66.2563,59025.0
2015-07-29 15:15:00,79.56,79.57,79.48,79.54,49685.0,66.2563,66.2646,66.1897,66.2396,49685.0
2015-07-29 15:20:00,79.55,79.73,79.54,79.72,85139.0,66.248,66.3979,66.2396,66.3895,85139.0
2015-07-29 15:25:00,79.73,79.74,79.62,79.66,77670.0,66.3979,66.4062,66.3063,66.3396,77670.0
2015-07-29 15:30:00,79.65,79.72,79.56,79.59,72677.0,66.3312,66.3895,66.2563,66.2813,72677.0
2015-07-29 15:35:00,79.57,79.57,79.49,79.54,52776.0,66.2646,66.2646,66.198,66.2396,52776.0
2015-07-29 15:40:00,79.55,79.62,79.54,79.55,69569.0,66.248,66.3063,66.2396,66.248,69569.0
2015-07-29 15:45:00,79.55,79.56,79.51,79.53,69461.0,66.248,66.2563,66.2147,66.2313,69461.0
2015-07-29 15:50:00,79.52,79.56,79.5,79.56,89979.0,66.223,66.2563,66.2063,66.2563,89979.0
2015-07-29 15:55:00,79.56,79.64,79.54,79.61,227951.0,66.2563,66.3229,66.2396,66.2979,227951.0
2015-07-30 09:30:00,80.22,80.65,80.11,80.54,258606.0,66.8059,67.164,66.7143,67.0724,258606.0
2015-07-30 09:35:00,80.53,80.69,80.39,80.62,157081.0,67.0641,67.1973,66.9475,67.139,157081.0
2015-07-30 09:40:00,80.63,80.78,80.6,80.7,126716.0,67.1474,67.2723,67.1224,67.2057,126716.0
2015-07-30 09:45:00,80.69,80.7,80.35,80.43,73948.0,67.1973,67.2057,66.9142,66.9808,73948.0
2015-07-30 09:50:00,80.48,80.74,80.43,80.67,76227.0,67.0225,67.239,66.9808,67.1807,76227.0
2015-07-30 09:55:00,80.69,80.78,80.67,80.77,38066.0,67.1973,67.2723,67.1807,67.264,38066.0
2015-07-30 10:00:00,80.77,80.85,80.67,80.84,79509.0,67.264,67.3306,67.1807,67.3223,79509.0
2015-07-30 10:05:00,80.85,80.9,80.83,80.84,88713.0,67.3306,67.3722,67.3139,67.3223,88713.0
2015-07-30 10:10:00,80.85,80.9,80.78,80.88,74393.0,67.3306,67.3722,67.2723,67.3556,74393.0
2015-07-30 10:15:00,80.88,80.98,80.85,80.97,34896.0,67.3556,67.4389,67.3306,67.4305,34896.0
2015-07-30 10:20:00,80.98,81.06,80.93,80.93,89731.0,67.4389,67.5055,67.3972,67.3972,89731.0
2015-07-30 10:25:00,80.94,80.96,80.84,80.91,28483.0,67.4055,67.4222,67.3223,67.3806,28483.0
2015-07-30 10:30:00,80.94,81.0,80.84,80.84,48981.0,67.4055,67.4555,67.3223,67.3223,48981.0
2015-07-30 10:35:00,80.84,80.85,80.73,80.76,28986.0,67.3223,67.3306,67.2307,67.2556,28986.0
2015-07-30 10:40:00,80.75,80.75,80.62,80.71,39575.0,67.2473,67.2473,67.139,67.214,39575.0
2015-07-30 10:45:00,80.7,80.76,80.69,80.76,70820.0,67.2057,67.2556,67.1973,67.2556,70820.0
2015-07-30 10:50:00,80.77,80.82,80.74,80.82,39024.0,67.264,67.3056,67.239,67.3056,39024.0
2015-07-30 10:55:00,80.81,80.85,80.75,80.78,32868.0,67.2973,67.3306,67.2473,67.2723,32868.0
2015-07-30 11:00:00,80.78,80.83,80.75,80.8,36823.0,67.2723,67.3139,67.2473,67.2889,36823.0
2015-07-30 11:05:00,80.8,80.85,80.77,80.83,32884.0,67.2889,67.3306,67.264,67.3139,32884.0
2015-07-30 11:10:00,80.83,80.98,80.82,80.91,23546.0,67.3139,67.4389,67.3056,67.3806,23546.0
2015-07-30 11:15:00,80.92,81.11,80.92,81.06,25974.0,67.3889,67.5471,67.3889,67.5055,25974.0
2015-07-30 11:20:00,81.05,81.08,81.02,81.06,33245.0,67.4971,67.5221,67.4722,67.5055,33245.0
2015-07-30 11:25:00,81.07,81.13,81.01,81.05,46186.0,67.5138,67.5638,67.4638,67.4971,46186.0
2015-07-30 11:30:00,81.05,81.13,81.03,81.13,27731.0,67.4971,67.5638,67.4805,67.5638,27731.0
2015-07-30 11:35:00,81.13,81.14,81.07,81.11,19813.0,67.5638,67.5721,67.5138,67.5471,19813.0
2015-07-30 11:40:00,81.11,81.13,81.08,81.12,24934.0,67.5471,67.5638,67.5221,67.5554,24934.0
2015-07-30 11:45:00,81.12,81.2,81.11,81.12,22994.0,67.5554,67.6221,67.5471,67.5554,22994.0
2015-07-30 11:50:00,81.11,81.15,81.08,81.09,51662.0,67.5471,67.5804,67.5221,67.5305,51662.0
2015-07-30 11:55:00,81.1,81.1,80.97,81.0,28837.0,67.5388,67.5388,67.4305,67.4555,28837.0
2015-07-30 12:00:00,81.01,81.14,81.0,81.12,30110.0,67.4638,67.5721,67.4555,67.5554,30110.0
2015-07-30 12:05:00,81.12,81.19,81.11,81.19,20723.0,67.5554,67.6137,67.5471,67.6137,20723.0
2015-07-30 12:10:00,81.18,81.18,81.1,81.12,32724.0,67.6054,67.6054,67.5388,67.5554,32724.0
2015-07-30 12:15:00,81.11,81.15,81.09,81.12,17067.0,67.5471,67.5804,67.5305,67.5554,17067.0
2015-07-30 12:20:00,81.12,81.12,80.99,81.01,32200.0,67.5554,67.5554,67.4472,67.4638,32200.0
2015-07-30 12:25:00,81.02,81.16,81.02,81.13,23666.0,67.4722,67.5888,67.4722,67.5638,23666.0
2015-07-30 12:30:00,81.12,81.13,81.06,81.08,33224.0,67.5554,67.5638,67.5055,67.5221,33224.0
2015-07-30 12:35:00,81.07,81.07,81.0,81.06,17715.0,67.5138,67.5138,67.4555,67.5055,17715.0
2015-07-30 12:40:00,81.06,81.1,81.03,81.04,17219.0,67.5055,67.5388,67.4805,67.4888,17219.0
2015-07-30 12:45:00,81.03,81.03,80.96,81.0,11617.0,67.4805,67.4805,67.4222,67.4555,11617.0
2015-07-30 12:50:00,80.99,81.07,80.99,81.02,14099.0,67.4472,67.5138,67.4472,67.4722,14099.0
2015-07-30 12:55:00,81.03,81.15,81.03,81.15,57630.0,67.4805,67.5804,67.4805,67.5804,57630.0
2015-07-30 13:00:00,81.15,81.17,81.09,81.09,20066.0,67.5804,67.5971,67.5305,67.5305,20066.0
2015-07-30 13:05:00,81.08,81.09,81.02,81.03,11240.0,67.5221,67.5305,67.4722,67.4805,11240.0
2015-07-30 13:10:00,81.04,81.1,81.0,81.1,36208.0,67.4888,67.5388,67.4555,67.5388,36208.0
2015-07-30 13:15:00,81.1,81.13,81.07,81.09,17684.0,67.5388,67.5638,67.5138,67.5305,17684.0
2015-07-30 13:20:00,81.1,81.1,80.98,80.99,18376.0,67.5388,67.5388,67.4389,67.4472,18376.0
2015-07-30 13:25:00,81.0,81.05,80.91,81.04,23366.0,67.4555,67.4971,67.3806,67.4888,23366.0
2015-07-30 13:30:00,81.05,81.07,80.95,80.95,26201.0,67.4971,67.5138,67.4139,67.4139,26201.0
2015-07-30 13:35:00,80.96,81.02,80.95,81.01,43576.0,67.4222,67.4722,67.4139,67.4638,43576.0
2015-07-30 13:40:00,81.01,81.06,80.99,81.04,26003.0,67.4638,67.5055,67.4472,67.4888,26003.0
2015-07-30 13:45:00,81.03,81.07,80.95,80.98,33123.0,67.4805,67.5138,67.4139,67.4389,33123.0
2015-07-30 13:50:00,81.0,81.05,80.97,80.98,20278.0,67.4555,67.4971,67.4305,67.4389,20278.0
2015-07-30 13:55:00,80.98,80.99,80.9,80.95,36235.0,67.4389,67.4472,67.3722,67.4139,36235.0
2015-07-30 14:00:00,80.96,80.99,80.96,80.98,36862.0,67.4222,67.4472,67.4222,67.4389,36862.0
2015-07-30 14:05:00,80.98,80.98,80.9,80.95,53620.0,67.4389,67.4389,67.3722,67.4139,53620.0
2015-07-30 14:10:00,80.94,80.99,80.9,80.97,52994.0,67.4055,67.4472,67.3722,67.4305,52994.0
2015-07-30 14:15:00,80.97,80.99,80.94,80.97,24359.0,67.4305,67.4472,67.4055,67.4305,24359.0
2015-07-30 14:20:00,80.97,81.07,80.96,81.0,28263.0,67.4305,67.5138,67.4222,67.4555,28263.0
2015-07-30 14:25:00,81.0,81.13,81.0,81.09,35133.0,67.4555,67.5638,67.4555,67.5305,35133.0
2015-07-30 14:30:00,81.08,81.1,81.02,81.05,31919.0,67.5221,67.5388,67.4722,67.4971,31919.0
2015-07-30 14:35:00,81.06,81.13,81.03,81.11,27373.0,67.5055,67.5638,67.4805,67.5471,27373.0
2015-07-30 14:40:00,81.11,81.13,81.03,81.12,30791.0,67.5471,67.5638,67.4805,67.5554,30791.0
2015-07-30 14:45:00,81.13,81.25,81.09,81.23,60307.0,67.5638,67.6637,67.5305,67.647,60307.0
2015-07-30 14:50:00,81.25,81.28,81.25,81.27,22440.0,67.6637,67.6887,67.6637,67.6804,22440.0
2015-07-30 14:55:00,81.28,81.32,81.27,81.31,40207.0,67.6887,67.722,67.6804,67.7137,40207.0
2015-07-30 15:00:00,81.32,81.38,81.29,81.35,75293.0,67.722,67.772,67.697,67.747,75293.0
2015-07-30 15:05:00,81.36,81.39,81.23,81.29,51843.0,67.7553,67.7803,67.647,67.697,51843.0
2015-07-30 15:10:00,81.29,81.29,81.14,81.17,38366.0,67.697,67.697,67.5721,67.5971,38366.0
2015-07-30 15:15:00,81.18,81.34,81.17,81.34,69237.0,67.6054,67.7387,67.5971,67.7387,69237.0
2015-07-30 15:20:00,81.34,81.39,81.31,81.36,46124.0,67.7387,67.7803,67.7137,67.7553,46124.0
2015-07-30 15:25:00,81.37,81.45,81.35,81.45,36129.0,67.7636,67.8303,67.747,67.8303,36129.0
2015-07-30 15:30:00,81.45,81.5,81.43,81.48,47996.0,67.8303,67.8719,67.8136,67.8552,47996.0
2015-07-30 15:35:00,81.48,81.49,81.36,81.45,89666.0,67.8552,67.8636,67.7553,67.8303,89666.0
2015-07-30 15:40:00,81.46,81.48,81.45,81.46,75125.0,67.8386,67.8552,67.8303,67.8386,75125.0
2015-07-30 15:45:00,81.47,81.47,81.42,81.45,94330.0,67.8469,67.8469,67.8053,67.8303,94330.0
2015-07-30 15:50:00,81.45,81.54,81.44,81.54,106428.0,67.8303,67.9052,67.8219,67.9052,106428.0
2015-07-30 15:55:00,81.53,81.59,81.51,81.51,206626.0,67.8969,67.9468,67.8802,67.8802,206626.0
2015-07-31 09:30:00,81.58,81.6,81.19,81.27,72652.0,67.9385,67.9552,67.6137,67.6804,72652.0
2015-07-31 09:35:00,81.26,81.32,81.14,81.14,25375.0,67.672,67.722,67.5721,67.5721,25375.0
2015-07-31 09:40:00,81.14,81.18,81.03,81.14,31699.0,67.5721,67.6054,67.4805,67.5721,31699.0
2015-07-31 09:45:00,81.17,81.24,81.02,81.05,32217.0,67.5971,67.6554,67.4722,67.4971,32217.0
2015-07-31 09:50:00,81.06,81.18,81.05,81.17,27723.0,67.5055,67.6054,67.4971,67.5971,27723.0
2015-07-31 09:55:00,81.18,81.21,81.15,81.16,41610.0,67.6054,67.6304,67.5804,67.5888,41610.0
2015-07-31 10:00:00,81.15,81.25,81.13,81.19,54283.0,67.5804,67.6637,67.5638,67.6137,54283.0
2015-07-31 10:05:00,81.17,81.26,81.13,81.25,18429.0,67.5971,67.672,67.5638,67.6637,18429.0
2015-07-31 10:10:00,81.25,81.29,81.2,81.22,32852.0,67.6637,67.697,67.6221,67.6387,32852.0
2015-07-31 10:15:00,81.24,81.31,81.24,81.29,23680.0,67.6554,67.7137,67.6554,67.697,23680.0
2015-07-31 10:20:00,81.29,81.4,81.21,81.33,97916.0,67.697,67.7886,67.6304,67.7303,97916.0
2015-07-31 10:25:00,81.33,81.34,81.21,81.22,82927.0,67.7303,67.7387,67.6304,67.6387,82927.0
2015-07-31 10:30:00,81.24,81.25,81.17,81.21,27415.0,67.6554,67.6637,67.5971,67.6304,27415.0
2015-07-31 10:35:00,81.21,81.24,81.16,81.16,35170.0,67.6304,67.6554,67.5888,67.5888,35170.0
2015-07-31 10:40:00,81.17,81.26,81.16,81.24,45231.0,67.5971,67.672,67.5888,67.6554,45231.0
2015-07-31 10:45:00,81.25,81.34,81.24,81.32,29625.0,67.6637,67.7387,67.6554,67.722,29625.0
2015-07-31 10:50:00,81.31,81.37,81.29,81.31,30243.0,67.7137,67.7636,67.697,67.7137,30243.0
2015-07-31 10:55:00,81.31,81.32,81.22,81.25,23144.0,67.7137,67.722,67.6387,67.6637,23144.0
2015-07-31 11:00:00,81.23,81.26,81.2,81.23,22019.0,67.647,67.672,67.6221,67.647,22019.0
2015-07-31 11:05:00,81.23,81.24,81.19,81.21,48405.0,67.647,67.6554,67.6137,67.6304,48405.0
2015-07-31 11:10:00,81.22,81.22,81.05,81.06,51416.0,67.6387,67.6387,67.4971,67.5055,51416.0
2015-07-31 11:15:00,81.06,81.12,81.03,81.12,78683.0,67.5055,67.5554,67.4805,67.5554,78683.0
2015-07-31 11:20:00,81.12,81.14,81.06,81.09,32050.0,67.5554,67.5721,67.5055,67.5305,32050.0
2015-07-31 11:25:00,81.09,81.12,81.09,81.11,13237.0,67.5305,67.5554,67.5305,67.5471,13237.0
2015-07-31 11:30:00,81.11,81.13,81.08,81.11,33014.0,67.5471,67.5638,67.5221,67.5471,33014.0
2015-07-31 11:35:00,81.11,81.2,81.1,81.19,40453.0,67.5471,67.6221,67.5388,67.6137,40453.0
2015-07-31 11:40:00,81.18,81.21,81.11,81.12,42131.0,67.6054,67.6304,67.5471,67.5554,42131.0
2015-07-31 11:45:00,81.13,81.13,81.09,81.1,13265.0,67.5638,67.5638,67.5305,67.5388,13265.0
2015-07-31 11:50:00,81.09,81.22,81.09,81.2,48441.0,67.5305,67.6387,67.5305,67.6221,48441.0
2015-07-31 11:55:00,81.2,81.2,81.14,81.14,25803.0,67.6221,67.6221,67.5721,67.5721,25803.0
2015-07-31 12:00:00,81.14,81.19,81.11,81.18,70495.0,67.5721,67.6137,67.5471,67.6054,70495.0
2015-07-31 12:05:00,81.17,81.18,81.03,81.03,46576.0,67.5971,67.6054,67.4805,67.4805,46576.0
2015-07-31 12:10:00,81.04,81.04,80.97,81.02,76648.0,67.4888,67.4888,67.4305,67.4722,76648.0
2015-07-31 12:15:00,81.02,81.03,80.93,80.97,160012.0,67.4722,67.4805,67.3972,67.4305,160012.0
2015-07-31 12:20:00,80.97,80.97,80.9,80.93,20847.0,67.4305,67.4305,67.3722,67.3972,20847.0
2015-07-31 12:25:00,80.94,80.94,80.9,80.91,32589.0,67.4055,67.4055,67.3722,67.3806,32589.0
2015-07-31 12:30:00,80.9,80.96,80.9,80.96,26053.0,67.3722,67.4222,67.3722,67.4222,26053.0
2015-07-31 12:35:00,80.97,80.98,80.93,80.97,23971.0,67.4305,67.4389,67.3972,67.4305,23971.0
2015-07-31 12:40:00,80.97,81.04,80.96,81.03,14838.0,67.4305,67.4888,67.4222,67.4805,14838.0
2015-07-31 12:45:00,81.03,81.11,81.03,81.09,24981.0,67.4805,67.5471,67.4805,67.5305,24981.0
2015-07-31 12:50:00,81.09,81.25,81.07,81.25,12179.0,67.5305,67.6637,67.5138,67.6637,12179.0
2015-07-31 12:55:00,81.24,81.26,81.19,81.22,18532.0,67.6554,67.672,67.6137,67.6387,18532.0
2015-07-31 13:00:00,81.22,81.32,81.21,81.31,19770.0,67.6387,67.722,67.6304,67.7137,19770.0
2015-07-31 13:05:00,81.32,81.35,81.29,81.31,15046.0,67.722,67.747,67.697,67.7137,15046.0
2015-07-31 13:10:00,81.3,81.3,81.2,81.25,20025.0,67.7053,67.7053,67.6221,67.6637,20025.0
2015-07-31 13:15:00,81.26,81.33,81.25,81.28,19130.0,67.672,67.7303,67.6637,67.6887,19130.0
2015-07-31 13:20:00,81.28,81.34,81.27,81.28,37394.0,67.6887,67.7387,67.6804,67.6887,37394.0
2015-07-31 13:25:00,81.28,81.34,81.24,81.26,35646.0,67.6887,67.7387,67.6554,67.672,35646.0
2015-07-31 13:30:00,81.26,81.3,81.25,81.28,35537.0,67.672,67.7053,67.6637,67.6887,35537.0
2015-07-31 13:35:00,81.29,81.29,81.21,81.21,56702.0,67.697,67.697,67.6304,67.6304,56702.0
2015-07-31 13:40:00,81.22,81.25,81.19,81.22,20842.0,67.6387,67.6637,67.6137,67.6387,20842.0
2015-07-31 13:45:00,81.22,81.25,81.21,81.22,16060.0,67.6387,67.6637,67.6304,67.6387,16060.0
2015-07-31 13:50:00,81.23,81.28,81.21,81.24,28140.0,67.647,67.6887,67.6304,67.6554,28140.0
2015-07-31 13:55:00,81.23,81.25,81.21,81.22,19906.0,67.647,67.6637,67.6304,67.6387,19906.0
2015-07-31 14:00:00,81.22,81.28,81.22,81.24,15812.0,67.6387,67.6887,67.6387,67.6554,15812.0
2015-07-31 14:05:00,81.25,81.32,81.22,81.29,23826.0,67.6637,67.722,67.6387,67.697,23826.0
2015-07-31 14:10:00,81.3,81.31,81.23,81.27,19039.0,67.7053,67.7137,67.647,67.6804,19039.0
2015-07-31 14:15:00,81.26,81.27,81.22,81.25,28647.0,67.672,67.6804,67.6387,67.6637,28647.0
2015-07-31 14:20:00,81.25,81.26,81.14,81.18,42276.0,67.6637,67.672,67.5721,67.6054,42276.0
2015-07-31 14:25:00,81.18,81.22,81.18,81.2,18187.0,67.6054,67.6387,67.6054,67.6221,18187.0
2015-07-31 14:30:00,81.19,81.2,81.16,81.17,27386.0,67.6137,67.6221,67.5888,67.5971,27386.0
2015-07-31 14:35:00,81.17,81.18,81.11,81.15,43116.0,67.5971,67.6054,67.5471,67.5804,43116.0
2015-07-31 14:40:00,81.14,81.15,81.1,81.15,36112.0,67.5721,67.5804,67.5388,67.5804,36112.0
2015-07-31 14:45:00,81.15,81.17,81.07,81.15,27969.0,67.5804,67.5971,67.5138,67.5804,27969.0
2015-07-31 14:50:00,81.14,81.15,81.11,81.13,39094.0,67.5721,67.5804,67.5471,67.5638,39094.0
2015-07-31 14:55:00,81.14,81.14,81.1,81.14,25788.0,67.5721,67.5721,67.5388,67.5721,25788.0
2015-07-31 15:00:00,81.14,81.17,81.13,81.15,29625.0,67.5721,67.5971,67.5638,67.5804,29625.0
2015-07-31 15:05:00,81.15,81.17,81.09,81.1,34000.0,67.5804,67.5971,67.5305,67.5388,34000.0
2015-07-31 15:10:00,81.1,81.16,81.09,81.13,23611.0,67.5388,67.5888,67.5305,67.5638,23611.0
2015-07-31 15:15:00,81.13,81.18,81.1,81.17,30740.0,67.5638,67.6054,67.5388,67.5971,30740.0
2015-07-31 15:20:00,81.18,81.18,81.12,81.12,36436.0,67.6054,67.6054,67.5554,67.5554,36436.0
2015-07-31 15:25:00,81.13,81.13,81.05,81.07,52664.0,67.5638,67.5638,67.4971,67.5138,52664.0
2015-07-31 15:30:00,81.07,81.17,81.06,81.15,46323.0,67.5138,67.5971,67.5055,67.5804,46323.0
2015-07-31 15:35:00,81.15,81.19,81.14,81.15,49452.0,67.5804,67.6137,67.5721,67.5804,49452.0
2015-07-31 15:40:00,81.15,81.16,81.12,81.14,64670.0,67.5804,67.5888,67.5554,67.5721,64670.0
2015-07-31 15:45:00,81.14,81.19,81.13,81.18,109699.0,67.5721,67.6137,67.5638,67.6054,109699.0
2015-07-31 15:50:00,81.18,81.23,81.15,81.23,94583.0,67.6054,67.647,67.5804,67.647,94583.0
2015-07-31 15:55:00,81.24,81.3,81.21,81.3,183418.0,67.6554,67.7053,67.6304,67.7053,183418.0
2015-08-03 09:30:00,81.46,81.46,81.16,81.25,75514.0,67.8386,67.8386,67.5888,67.6637,75514.0
2015-08-03 09:35:00,81.25,81.27,81.0,81.05,28712.0,67.6637,67.6804,67.4555,67.4971,28712.0
2015-08-03 09:40:00,81.1,81.1,80.79,80.86,54578.0,67.5388,67.5388,67.2806,67.3389,54578.0
2015-08-03 09:45:00,80.86,81.03,80.82,80.94,75682.0,67.3389,67.4805,67.3056,67.4055,75682.0
2015-08-03 09:50:00,80.95,81.04,80.95,80.97,35012.0,67.4139,67.4888,67.4139,67.4305,35012.0
2015-08-03 09:55:00,80.99,81.04,80.98,81.0,9002.0,67.4472,67.4888,67.4389,67.4555,9002.0
2015-08-03 10:00:00,80.99,81.02,80.95,80.99,59546.0,67.4472,67.4722,67.4139,67.4472,59546.0
2015-08-03 10:05:00,80.97,81.01,80.95,80.95,26746.0,67.4305,67.4638,67.4139,67.4139,26746.0
2015-08-03 10:10:00,80.95,81.04,80.95,81.02,32549.0,67.4139,67.4888,67.4139,67.4722,32549.0
2015-08-03 10:15:00,81.01,81.04,80.97,81.03,58736.0,67.4638,67.4888,67.4305,67.4805,58736.0
2015-08-03 10:20:00,81.03,81.06,81.02,81.03,45330.0,67.4805,67.5055,67.4722,67.4805,45330.0
2015-08-03 10:25:00,81.03,81.05,80.97,81.03,63961.0,67.4805,67.4971,67.4305,67.4805,63961.0
2015-08-03 10:30:00,81.02,81.06,80.99,81.03,58924.0,67.4722,67.5055,67.4472,67.4805,58924.0
2015-08-03 10:35:00,81.02,81.03,80.97,81.0,104769.0,67.4722,67.4805,67.4305,67.4555,104769.0
2015-08-03 10:40:00,81.0,81.03,80.96,80.98,23695.0,67.4555,67.4805,67.4222,67.4389,23695.0
2015-08-03 10:45:00,80.98,81.05,80.95,81.05,19923.0,67.4389,67.4971,67.4139,67.4971,19923.0
2015-08-03 10:50:00,81.05,81.05,80.94,80.97,14667.0,67.4971,67.4971,67.4055,67.4305,14667.0
2015-08-03 10:55:00,80.96,81.06,80.95,81.01,17391.0,67.4222,67.5055,67.4139,67.4638,17391.0
2015-08-03 11:00:00,81.03,81.06,81.02,81.05,20895.0,67.4805,67.5055,67.4722,67.4971,20895.0
2015-08-03 11:05:00,81.06,81.09,81.04,81.09,35392.0,67.5055,67.5305,67.4888,67.5305,35392.0
2015-08-03 11:10:00,81.09,81.16,81.07,81.13,26191.0,67.5305,67.5888,67.5138,67.5638,26191.0
2015-08-03 11:15:00,81.11,81.14,81.08,81.13,31665.0,67.5471,67.5721,67.5221,67.5638,31665.0
2015-08-03 11:20:00,81.13,81.26,81.12,81.23,33437.0,67.5638,67.672,67.5554,67.647,33437.0
2015-08-03 11:25:00,81.22,81.27,81.21,81.25,39090.0,67.6387,67.6804,67.6304,67.6637,39090.0
2015-08-03 11:30:00,81.25,81.38,81.25,81.38,27486.0,67.6637,67.772,67.6637,67.772,27486.0
2015-08-03 11:35:00,81.37,81.4,81.34,81.35,27872.0,67.7636,67.7886,67.7387,67.747,27872.0
2015-08-03 11:40:00,81.36,81.36,81.33,81.35,11781.0,67.7553,67.7553,67.7303,67.747,11781.0
2015-08-03 11:45:00,81.36,81.38,81.33,81.33,24764.0,67.7553,67.772,67.7303,67.7303,24764.0
2015-08-03 11:50:00,81.33,81.34,81.27,81.28,15294.0,67.7303,67.7387,67.6804,67.6887,15294.0
2015-08-03 11:55:00,81.28,81.3,81.22,81.23,20833.0,67.6887,67.7053,67.6387,67.647,20833.0
2015-08-03 12:00:00,81.23,81.25,81.13,81.15,33371.0,67.647,67.6637,67.5638,67.5804,33371.0
2015-08-03 12:05:00,81.14,81.23,81.13,81.21,41040.0,67.5721,67.647,67.5638,67.6304,41040.0
2015-08-03 12:10:00,81.2,81.32,81.19,81.3,22417.0,67.6221,67.722,67.6137,67.7053,22417.0
2015-08-03 12:15:00,81.28,81.3,81.2,81.2,23967.0,67.6887,67.7053,67.6221,67.6221,23967.0
2015-08-03 12:20:00,81.2,81.23,81.19,81.2,23550.0,67.6221,67.647,67.6137,67.6221,23550.0
2015-08-03 12:25:00,81.2,81.22,81.19,81.19,13589.0,67.6221,67.6387,67.6137,67.6137,13589.0
2015-08-03 12:30:00,81.19,81.22,81.09,81.09,43198.0,67.6137,67.6387,67.5305,67.5305,43198.0
2015-08-03 12:35:00,81.09,81.11,81.03,81.08,21535.0,67.5305,67.5471,67.4805,67.5221,21535.0
2015-08-03 12:40:00,81.09,81.15,81.09,81.14,18917.0,67.5305,67.5804,67.5305,67.5721,18917.0
2015-08-03 12:45:00,81.12,81.13,81.05,81.05,29223.0,67.5554,67.5638,67.4971,67.4971,29223.0
2015-08-03 12:50:00,81.06,81.08,80.97,80.97,15675.0,67.5055,67.5221,67.4305,67.4305,15675.0
2015-08-03 12:55:00,80.97,81.01,80.95,81.0,21226.0,67.4305,67.4638,67.4139,67.4555,21226.0
2015-08-03 13:00:00,81.0,81.04,80.99,81.04,41379.0,67.4555,67.4888,67.4472,67.4888,41379.0
2015-08-03 13:05:00,81.04,81.04,80.98,81.0,39664.0,67.4888,67.4888,67.4389,67.4555,39664.0
2015-08-03 13:10:00,81.0,81.0,80.94,80.99,27145.0,67.4555,67.4555,67.4055,67.4472,27145.0
2015-08-03 13:15:00,80.99,81.02,80.98,81.0,23576.0,67.4472,67.4722,67.4389,67.4555,23576.0
2015-08-03 13:20:00,81.0,81.06,80.99,81.03,16099.0,67.4555,67.5055,67.4472,67.4805,16099.0
2015-08-03 13:25:00,81.03,81.13,81.01,81.13,14411.0,67.4805,67.5638,67.4638,67.5638,14411.0
2015-08-03 13:30:00,81.12,81.13,81.08,81.11,15774.0,67.5554,67.5638,67.5221,67.5471,15774.0
2015-08-03 13:35:00,81.11,81.14,81.08,81.1,20086.0,67.5471,67.5721,67.5221,67.5388,20086.0
2015-08-03 13:40:00,81.1,81.17,81.09,81.12,15877.0,67.5388,67.5971,67.5305,67.5554,15877.0
2015-08-03 13:45:00,81.12,81.21,81.09,81.21,21429.0,67.5554,67.6304,67.5305,67.6304,21429.0
2015-08-03 13:50:00,81.2,81.21,81.17,81.2,13864.0,67.6221,67.6304,67.5971,67.6221,13864.0
2015-08-03 13:55:00,81.19,81.22,81.18,81.18,35834.0,67.6137,67.6387,67.6054,67.6054,35834.0
2015-08-03 14:00:00,81.18,81.2,81.13,81.19,23598.0,67.6054,67.6221,67.5638,67.6137,23598.0
2015-08-03 14:05:00,81.19,81.21,81.17,81.17,43185.0,67.6137,67.6304,67.5971,67.5971,43185.0
2015-08-03 14:10:00,81.18,81.18,81.08,81.08,15780.0,67.6054,67.6054,67.5221,67.5221,15780.0
2015-08-03 14:15:00,81.09,81.12,81.09,81.12,16976.0,67.5305,67.5554,67.5305,67.5554,16976.0
2015-08-03 14:20:00,81.12,81.14,81.06,81.14,96575.0,67.5554,67.5721,67.5055,67.5721,96575.0
2015-08-03 14:25:00,81.14,81.14,81.1,81.14,23724.0,67.5721,67.5721,67.5388,67.5721,23724.0
2015-08-03 14:30:00,81.13,81.14,81.1,81.12,21061.0,67.5638,67.5721,67.5388,67.5554,21061.0
2015-08-03 14:35:00,81.11,81.19,81.1,81.18,27075.0,67.5471,67.6137,67.5388,67.6054,27075.0
2015-08-03 14:40:00,81.18,81.19,81.11,81.12,17646.0,67.6054,67.6137,67.5471,67.5554,17646.0
2015-08-03 14:45:00,81.11,81.12,81.09,81.1,35110.0,67.5471,67.5554,67.5305,67.5388,35110.0
2015-08-03 14:50:00,81.1,81.14,81.09,81.13,54270.0,67.5388,67.5721,67.5305,67.5638,54270.0
2015-08-03 14:55:00,81.13,81.14,81.09,81.1,51200.0,67.5638,67.5721,67.5305,67.5388,51200.0
2015-08-03 15:00:00,81.11,81.14,81.09,81.14,27332.0,67.5471,67.5721,67.5305,67.5721,27332.0
2015-08-03 15:05:00,81.14,81.2,81.1,81.2,46008.0,67.5721,67.6221,67.5388,67.6221,46008.0
2015-08-03 15:10:00,81.2,81.21,81.16,81.18,16731.0,67.6221,67.6304,67.5888,67.6054,16731.0
2015-08-03 15:15:00,81.18,81.2,81.15,81.19,20831.0,67.6054,67.6221,67.5804,67.6137,20831.0
2015-08-03 15:20:00,81.19,81.24,81.18,81.23,24512.0,67.6137,67.6554,67.6054,67.647,24512.0
2015-08-03 15:25:00,81.22,81.33,81.22,81.3,46528.0,67.6387,67.7303,67.6387,67.7053,46528.0
2015-08-03 15:30:00,81.31,81.39,81.3,81.37,47696.0,67.7137,67.7803,67.7053,67.7636,47696.0
2015-08-03 15:35:00,81.37,81.49,81.36,81.49,40213.0,67.7636,67.8636,67.7553,67.8636,40213.0
2015-08-03 15:40:00,81.5,81.7,81.49,81.66,48842.0,67.8719,68.0385,67.8636,68.0051,48842.0
2015-08-03 15:45:00,81.66,81.67,81.62,81.63,86750.0,68.0051,68.0135,67.9718,67.9802,86750.0
2015-08-03 15:50:00,81.63,81.67,81.61,81.66,101576.0,67.9802,68.0135,67.9635,68.0051,101576.0
2015-08-03 15:55:00,81.67,81.69,81.57,81.65,177146.0,68.0135,68.0301,67.9302,67.9968,177146.0
2015-08-04 09:30:00,81.63,81.92,81.38,81.54,43879.0,67.9802,68.2217,67.772,67.9052,43879.0
2015-08-04 09:35:00,81.5,81.52,81.33,81.38,36123.0,67.8719,67.8886,67.7303,67.772,36123.0
2015-08-04 09:40:00,81.37,81.59,81.37,81.52,76988.0,67.7636,67.9468,67.7636,67.8886,76988.0
2015-08-04 09:45:00,81.52,81.61,81.4,81.55,42396.0,67.8886,67.9635,67.7886,67.9135,42396.0
2015-08-04 09:50:00,81.53,81.63,81.5,81.57,7424.0,67.8969,67.9802,67.8719,67.9302,7424.0
2015-08-04 09:55:00,81.56,81.61,81.48,81.53,9730.0,67.9219,67.9635,67.8552,67.8969,9730.0
2015-08-04 10:00:00,81.52,81.54,81.35,81.36,16167.0,67.8886,67.9052,67.747,67.7553,16167.0
2015-08-04 10:05:00,81.35,81.58,81.35,81.58,21600.0,67.747,67.9385,67.747,67.9385,21600.0
2015-08-04 10:10:00,81.55,81.61,81.47,81.6,14401.0,67.9135,67.9635,67.8469,67.9552,14401.0
2015-08-04 10:15:00,81.59,81.64,81.56,81.56,11890.0,67.9468,67.9885,67.9219,67.9219,11890.0
2015-08-04 10:20:00,81.56,81.61,81.51,81.61,13351.0,67.9219,67.9635,67.8802,67.9635,13351.0
2015-08-04 10:25:00,81.63,81.73,81.62,81.7,16558.0,67.9802,68.0634,67.9718,68.0385,16558.0
2015-08-04 10:30:00,81.7,81.74,81.64,81.65,17379.0,68.0385,68.0718,67.9885,67.9968,17379.0
2015-08-04 10:35:00,81.64,81.65,81.52,81.56,14703.0,67.9885,67.9968,67.8886,67.9219,14703.0
2015-08-04 10:40:00,81.56,81.59,81.51,81.58,9664.0,67.9219,67.9468,67.8802,67.9385,9664.0
2015-08-04 10:45:00,81.59,81.67,81.56,81.65,37923.0,67.9468,68.0135,67.9219,67.9968,37923.0
2015-08-04 10:50:00,81.64,81.64,81.52,81.52,13225.0,67.9885,67.9885,67.8886,67.8886,13225.0
2015-08-04 10:55:00,81.54,81.56,81.38,81.39,24177.0,67.9052,67.9219,67.772,67.7803,24177.0
2015-08-04 11:00:00,81.38,81.44,81.36,81.44,7656.0,67.772,67.8219,67.7553,67.8219,7656.0
2015-08-04 11:05:00,81.44,81.52,81.44,81.45,11718.0,67.8219,67.8886,67.8219,67.8303,11718.0
2015-08-04 11:10:00,81.45,81.52,81.44,81.52,18782.0,67.8303,67.8886,67.8219,67.8886,18782.0
2015-08-04 11:15:00,81.52,81.52,81.47,81.5,19650.0,67.8886,67.8886,67.8469,67.8719,19650.0
2015-08-04 11:20:00,81.51,81.59,81.5,81.53,23832.0,67.8802,67.9468,67.8719,67.8969,23832.0
2015-08-04 11:25:00,81.52,81.52,81.43,81.45,27743.0,67.8886,67.8886,67.8136,67.8303,27743.0
2015-08-04 11:30:00,81.46,81.47,81.38,81.4,24178.0,67.8386,67.8469,67.772,67.7886,24178.0
2015-08-04 11:35:00,81.4,81.46,81.4,81.44,14304.0,67.7886,67.8386,67.7886,67.8219,14304.0
2015-08-04 11:40:00,81.45,81.55,81.45,81.53,26046.0,67.8303,67.9135,67.8303,67.8969,26046.0
2015-08-04 11:45:00,81.52,81.52,81.38,81.38,14038.0,67.8886,67.8886,67.772,67.772,14038.0
2015-08-04 11:50:00,81.38,81.39,81.3,81.33,17775.0,67.772,67.7803,67.7053,67.7303,17775.0
2015-08-04 11:55:00,81.32,81.35,81.26,81.35,19666.0,67.722,67.747,67.672,67.747,19666.0
2015-08-04 12:00:00,81.35,81.4,81.34,81.37,11350.0,67.747,67.7886,67.7387,67.7636,11350.0
2015-08-04 12:05:00,81.38,81.43,81.37,81.4,13657.0,67.772,67.8136,67.7636,67.7886,13657.0
2015-08-04 12:10:00,81.41,81.42,81.36,81.39,12056.0,67.7969,67.8053,67.7553,67.7803,12056.0
2015-08-04 12:15:00,81.39,81.52,81.38,81.52,35602.0,67.7803,67.8886,67.772,67.8886,35602.0
2015-08-04 12:20:00,81.51,81.51,81.46,81.48,16249.0,67.8802,67.8802,67.8386,67.8552,16249.0
2015-08-04 12:25:00,81.48,81.56,81.48,81.53,21940.0,67.8552,67.9219,67.8552,67.8969,21940.0
2015-08-04 12:30:00,81.53,81.6,81.52,81.59,27822.0,67.8969,67.9552,67.8886,67.9468,27822.0
2015-08-04 12:35:00,81.58,81.59,81.53,81.57,11193.0,67.9385,67.9468,67.8969,67.9302,11193.0
2015-08-04 12:40:00,81.57,81.57,81.39,81.39,13250.0,67.9302,67.9302,67.7803,67.7803,13250.0
2015-08-04 12:45:00,81.39,81.47,81.39,81.42,16278.0,67.7803,67.8469,67.7803,67.8053,16278.0
2015-08-04 12:50:00,81.42,81.43,81.4,81.43,13677.0,67.8053,67.8136,67.7886,67.8136,13677.0
2015-08-04 12:55:00,81.43,81.46,81.4,81.44,21418.0,67.8136,67.8386,67.7886,67.8219,21418.0
2015-08-04 13:00:00,81.44,81.45,81.4,81.41,15380.0,67.8219,67.8303,67.7886,67.7969,15380.0
2015-08-04 13:05:00,81.4,81.44,81.39,81.44,6937.0,67.7886,67.8219,67.7803,67.8219,6937.0
2015-08-04 13:10:00,81.44,81.46,81.43,81.44,12498.0,67.8219,67.8386,67.8136,67.8219,12498.0
2015-08-04 13:15:00,81.44,81.52,81.44,81.51,9163.0,67.8219,67.8886,67.8219,67.8802,9163.0
2015-08-04 13:20:00,81.51,81.51,81.47,81.48,15412.0,67.8802,67.8802,67.8469,67.8552,15412.0
2015-08-04 13:25:00,81.48,81.53,81.47,81.53,14328.0,67.8552,67.8969,67.8469,67.8969,14328.0
2015-08-04 13:30:00,81.53,81.61,81.53,81.61,17524.0,67.8969,67.9635,67.8969,67.9635,17524.0
2015-08-04 13:35:00,81.6,81.6,81.57,81.59,5564.0,67.9552,67.9552,67.9302,67.9468,5564.0
2015-08-04 13:40:00,81.59,81.61,81.53,81.55,17571.0,67.9468,67.9635,67.8969,67.9135,17571.0
2015-08-04 13:45:00,81.55,81.59,81.49,81.5,33674.0,67.9135,67.9468,67.8636,67.8719,33674.0
2015-08-04 13:50:00,81.5,81.52,81.38,81.44,30139.0,67.8719,67.8886,67.772,67.8219,30139.0
2015-08-04 13:55:00,81.44,81.44,81.34,81.36,16247.0,67.8219,67.8219,67.7387,67.7553,16247.0
2015-08-04 14:00:00,81.34,81.43,81.33,81.42,20746.0,67.7387,67.8136,67.7303,67.8053,20746.0
2015-08-04 14:05:00,81.42,81.43,81.3,81.32,13411.0,67.8053,67.8136,67.7053,67.722,13411.0
2015-08-04 14:10:00,81.3,81.35,81.26,81.35,28332.0,67.7053,67.747,67.672,67.747,28332.0
2015-08-04 14:15:00,81.36,81.42,81.34,81.4,12651.0,67.7553,67.8053,67.7387,67.7886,12651.0
2015-08-04 14:20:00,81.41,81.42,81.36,81.38,20550.0,67.7969,67.8053,67.7553,67.772,20550.0
2015-08-04 14:25:00,81.38,81.39,81.33,81.34,31767.0,67.772,67.7803,67.7303,67.7387,31767.0
2015-08-04 14:30:00,81.34,81.36,81.31,81.33,31048.0,67.7387,67.7553,67.7137,67.7303,31048.0
2015-08-04 14:35:00,81.32,81.41,81.31,81.41,13036.0,67.722,67.7969,67.7137,67.7969,13036.0
2015-08-04 14:40:00,81.4,81.4,81.33,81.38,13735.0,67.7886,67.7886,67.7303,67.772,13735.0
2015-08-04 14:45:00,81.37,81.43,81.33,81.43,30915.0,67.7636,67.8136,67.7303,67.8136,30915.0
2015-08-04 14:50:00,81.43,81.45,81.4,81.42,16225.0,67.8136,67.8303,67.7886,67.8053,16225.0
2015-08-04 14:55:00,81.4,81.41,81.31,81.36,21593.0,67.7886,67.7969,67.7137,67.7553,21593.0
2015-08-04 15:00:00,81.36,81.43,81.32,81.32,28834.0,67.7553,67.8136,67.722,67.722,28834.0
2015-08-04 15:05:00,81.33,81.42,81.32,81.39,20261.0,67.7303,67.8053,67.722,67.7803,20261.0
2015-08-04 15:10:00,81.39,81.4,81.34,81.35,22530.0,67.7803,67.7886,67.7387,67.747,22530.0
2015-08-04 15:15:00,81.36,81.44,81.36,81.41,27940.0,67.7553,67.8219,67.7553,67.7969,27940.0
2015-08-04 15:20:00,81.41,81.44,81.37,81.44,22002.0,67.7969,67.8219,67.7636,67.8219,22002.0
2015-08-04 15:25:00,81.45,81.45,81.42,81.44,24426.0,67.8303,67.8303,67.8053,67.8219,24426.0
2015-08-04 15:30:00,81.44,81.53,81.43,81.47,31423.0,67.8219,67.8969,67.8136,67.8469,31423.0
2015-08-04 15:35:00,81.47,81.47,81.37,81.37,39895.0,67.8469,67.8469,67.7636,67.7636,39895.0
2015-08-04 15:40:00,81.38,81.39,81.3,81.33,37955.0,67.772,67.7803,67.7053,67.7303,37955.0
2015-08-04 15:45:00,81.34,81.35,81.27,81.31,32667.0,67.7387,67.747,67.6804,67.7137,32667.0
2015-08-04 15:50:00,81.3,81.36,81.29,81.3,51459.0,67.7053,67.7553,67.697,67.7053,51459.0
2015-08-04 15:55:00,81.3,81.41,81.25,81.37,83159.0,67.7053,67.7969,67.6637,67.7636,83159.0
2015-08-05 09:30:00,81.95,81.95,81.62,81.88,68152.0,68.2467,68.2467,67.9718,68.1884,68152.0
2015-08-05 09:35:00,81.87,81.99,81.75,81.75,25142.0,68.18,68.28,68.0801,68.0801,25142.0
2015-08-05 09:40:00,81.77,81.96,81.7,81.76,53008.0,68.0967,68.255,68.0385,68.0884,53008.0
2015-08-05 09:45:00,81.75,81.92,81.71,81.92,25916.0,68.0801,68.2217,68.0468,68.2217,25916.0
2015-08-05 09:50:00,81.92,81.95,81.78,81.86,18425.0,68.2217,68.2467,68.1051,68.1717,18425.0
2015-08-05 09:55:00,81.87,81.88,81.48,81.57,26082.0,68.18,68.1884,67.8552,67.9302,26082.0
2015-08-05 10:00:00,81.58,81.66,81.45,81.66,48112.0,67.9385,68.0051,67.8303,68.0051,48112.0
2015-08-05 10:05:00,81.64,81.77,81.64,81.77,11983.0,67.9885,68.0967,67.9885,68.0967,11983.0
2015-08-05 10:10:00,81.77,81.96,81.77,81.95,15024.0,68.0967,68.255,68.0967,68.2467,15024.0
2015-08-05 10:15:00,81.93,82.0,81.91,81.99,13596.0,68.23,68.2883,68.2133,68.28,13596.0
2015-08-05 10:20:00,81.98,82.15,81.97,82.12,31408.0,68.2716,68.4132,68.2633,68.3882,31408.0
2015-08-05 10:25:00,82.14,82.22,82.14,82.18,12835.0,68.4049,68.4715,68.4049,68.4382,12835.0
2015-08-05 10:30:00,82.2,82.22,82.16,82.18,21320.0,68.4548,68.4715,68.4215,68.4382,21320.0
2015-08-05 10:35:00,82.19,82.2,82.04,82.04,45992.0,68.4465,68.4548,68.3216,68.3216,45992.0
2015-08-05 10:40:00,82.04,82.04,81.91,81.92,18781.0,68.3216,68.3216,68.2133,68.2217,18781.0
2015-08-05 10:45:00,81.92,82.04,81.82,81.99,51731.0,68.2217,68.3216,68.1384,68.28,51731.0
2015-08-05 10:50:00,81.99,82.1,81.99,82.04,19648.0,68.28,68.3716,68.28,68.3216,19648.0
2015-08-05 10:55:00,82.04,82.06,82.0,82.03,20304.0,68.3216,68.3383,68.2883,68.3133,20304.0
2015-08-05 11:00:00,82.03,82.09,81.97,82.0,18945.0,68.3133,68.3632,68.2633,68.2883,18945.0
2015-08-05 11:05:00,81.99,82.06,81.89,81.89,22578.0,68.28,68.3383,68.1967,68.1967,22578.0
2015-08-05 11:10:00,81.89,81.89,81.76,81.79,95125.0,68.1967,68.1967,68.0884,68.1134,95125.0
2015-08-05 11:15:00,81.78,81.84,81.73,81.82,19997.0,68.1051,68.155,68.0634,68.1384,19997.0
2015-08-05 11:20:00,81.81,81.88,81.8,81.87,15717.0,68.1301,68.1884,68.1217,68.18,15717.0
2015-08-05 11:25:00,81.87,81.88,81.83,81.84,20261.0,68.18,68.1884,68.1467,68.155,20261.0
2015-08-05 11:30:00,81.84,81.84,81.75,81.76,33381.0,68.155,68.155,68.0801,68.0884,33381.0
2015-08-05 11:35:00,81.75,81.76,81.65,81.71,49701.0,68.0801,68.0884,67.9968,68.0468,49701.0
2015-08-05 11:40:00,81.72,81.82,81.71,81.81,39753.0,68.0551,68.1384,68.0468,68.1301,39753.0
2015-08-05 11:45:00,81.82,81.83,81.7,81.7,15246.0,68.1384,68.1467,68.0385,68.0385,15246.0
2015-08-05 11:50:00,81.69,81.72,81.58,81.61,27988.0,68.0301,68.0551,67.9385,67.9635,27988.0
2015-08-05 11:55:00,81.6,81.6,81.43,81.5,42304.0,67.9552,67.9552,67.8136,67.8719,42304.0
2015-08-05 12:00:00,81.5,81.54,81.41,81.46,30952.0,67.8719,67.9052,67.7969,67.8386,30952.0
2015-08-05 12:05:00,81.47,81.53,81.45,81.51,14450.0,67.8469,67.8969,67.8303,67.8802,14450.0
2015-08-05 12:10:00,81.5,81.53,81.46,81.52,19009.0,67.8719,67.8969,67.8386,67.8886,19009.0
2015-08-05 12:15:00,81.52,81.52,81.4,81.41,48485.0,67.8886,67.8886,67.7886,67.7969,48485.0
2015-08-05 12:20:00,81.39,81.5,81.38,81.44,46194.0,67.7803,67.8719,67.772,67.8219,46194.0
2015-08-05 12:25:00,81.44,81.47,81.43,81.46,33801.0,67.8219,67.8469,67.8136,67.8386,33801.0
2015-08-05 12:30:00,81.45,81.45,81.35,81.41,18834.0,67.8303,67.8303,67.747,67.7969,18834.0
2015-08-05 12:35:00,81.42,81.53,81.4,81.46,20122.0,67.8053,67.8969,67.7886,67.8386,20122.0
2015-08-05 12:40:00,81.46,81.46,81.33,81.41,24555.0,67.8386,67.8386,67.7303,67.7969,24555.0
2015-08-05 12:45:00,81.41,81.58,81.4,81.55,66269.0,67.7969,67.9385,67.7886,67.9135,66269.0
2015-08-05 12:50:00,81.55,81.57,81.51,81.53,44516.0,67.9135,67.9302,67.8802,67.8969,44516.0
2015-08-05 12:55:00,81.53,81.65,81.53,81.57,42274.0,67.8969,67.9968,67.8969,67.9302,42274.0
2015-08-05 13:00:00,81.56,81.58,81.48,81.52,30069.0,67.9219,67.9385,67.8552,67.8886,30069.0
2015-08-05 13:05:00,81.52,81.58,81.52,81.56,32790.0,67.8886,67.9385,67.8886,67.9219,32790.0
2015-08-05 13:10:00,81.56,81.56,81.44,81.51,76030.0,67.9219,67.9219,67.8219,67.8802,76030.0
2015-08-05 13:15:00,81.49,81.52,81.42,81.5,35040.0,67.8636,67.8886,67.8053,67.8719,35040.0
2015-08-05 13:20:00,81.5,81.54,81.47,81.54,14411.0,67.8719,67.9052,67.8469,67.9052,14411.0
2015-08-05 13:25:00,81.54,81.56,81.48,81.56,19222.0,67.9052,67.9219,67.8552,67.9219,19222.0
2015-08-05 13:30:00,81.58,81.59,81.49,81.5,52072.0,67.9385,67.9468,67.8636,67.8719,52072.0
2015-08-05 13:35:00,81.5,81.61,81.49,81.57,25139.0,67.8719,67.9635,67.8636,67.9302,25139.0
2015-08-05 13:40:00,81.56,81.66,81.56,81.66,27213.0,67.9219,68.0051,67.9219,68.0051,27213.0
2015-08-05 13:45:00,81.65,81.68,81.6,81.61,9304.0,67.9968,68.0218,67.9552,67.9635,9304.0
2015-08-05 13:50:00,81.6,81.61,81.54,81.55,23469.0,67.9552,67.9635,67.9052,67.9135,23469.0
2015-08-05 13:55:00,81.57,81.67,81.57,81.64,15940.0,67.9302,68.0135,67.9302,67.9885,15940.0
2015-08-05 14:00:00,81.63,81.69,81.59,81.69,18894.0,67.9802,68.0301,67.9468,68.0301,18894.0
2015-08-05 14:05:00,81.69,81.77,81.69,81.72,28962.0,68.0301,68.0967,68.0301,68.0551,28962.0
2015-08-05 14:10:00,81.72,81.72,81.65,81.69,15186.0,68.0551,68.0551,67.9968,68.0301,15186.0
2015-08-05 14:15:00,81.7,81.79,81.69,81.78,23281.0,68.0385,68.1134,68.0301,68.1051,23281.0
2015-08-05 14:20:00,81.78,81.9,81.77,81.89,29341.0,68.1051,68.205,68.0967,68.1967,29341.0
2015-08-05 14:25:00,81.89,81.92,81.86,81.89,19182.0,68.1967,68.2217,68.1717,68.1967,19182.0
2015-08-05 14:30:00,81.89,81.9,81.83,81.85,23141.0,68.1967,68.205,68.1467,68.1634,23141.0
2015-08-05 14:35:00,81.86,81.86,81.81,81.86,20682.0,68.1717,68.1717,68.1301,68.1717,20682.0
2015-08-05 14:40:00,81.85,81.86,81.71,81.81,32191.0,68.1634,68.1717,68.0468,68.1301,32191.0
2015-08-05 14:45:00,81.81,81.93,81.81,81.92,42540.0,68.1301,68.23,68.1301,68.2217,42540.0
2015-08-05 14:50:00,81.91,81.92,81.86,81.92,51480.0,68.2133,68.2217,68.1717,68.2217,51480.0
2015-08-05 14:55:00,81.92,82.0,81.92,81.99,57745.0,68.2217,68.2883,68.2217,68.28,57745.0
2015-08-05 15:00:00,81.99,82.03,81.97,82.03,34466.0,68.28,68.3133,68.2633,68.3133,34466.0
2015-08-05 15:05:00,82.03,82.07,81.97,81.97,35694.0,68.3133,68.3466,68.2633,68.2633,35694.0
2015-08-05 15:10:00,81.98,82.05,81.98,82.01,29663.0,68.2716,68.3299,68.2716,68.2966,29663.0
2015-08-05 15:15:00,82.01,82.01,81.95,81.96,46270.0,68.2966,68.2966,68.2467,68.255,46270.0
2015-08-05 15:20:00,81.96,82.05,81.93,82.04,33662.0,68.255,68.3299,68.23,68.3216,33662.0
2015-08-05 15:25:00,82.04,82.07,81.96,81.98,38882.0,68.3216,68.3466,68.255,68.2716,38882.0
2015-08-05 15:30:00,81.97,81.98,81.89,81.9,63802.0,68.2633,68.2716,68.1967,68.205,63802.0
2015-08-05 15:35:00,81.9,81.94,81.82,81.83,47194.0,68.205,68.2383,68.1384,68.1467,47194.0
2015-08-05 15:40:00,81.83,81.93,81.81,81.88,111268.0,68.1467,68.23,68.1301,68.1884,111268.0
2015-08-05 15:45:00,81.88,82.02,81.87,82.0,95415.0,68.1884,68.3049,68.18,68.2883,95415.0
2015-08-05 15:50:00,82.0,82.0,81.91,81.92,81711.0,68.2883,68.2883,68.2133,68.2217,81711.0
2015-08-05 15:55:00,81.93,81.98,81.86,81.88,215978.0,68.23,68.2716,68.1717,68.1884,215978.0
2015-08-06 09:30:00,81.54,81.81,81.42,81.69,57792.0,68.24,68.4659,68.1395,68.3655,57792.0
2015-08-06 09:35:00,81.78,81.83,81.57,81.7,15183.0,68.4408,68.4827,68.2651,68.3739,15183.0
2015-08-06 09:40:00,81.73,81.77,81.64,81.73,27124.0,68.399,68.4324,68.3237,68.399,27124.0
2015-08-06 09:45:00,81.71,81.72,81.5,81.67,27104.0,68.3822,68.3906,68.2065,68.3488,27104.0
2015-08-06 09:50:00,81.66,81.68,81.48,81.55,26490.0,68.3404,68.3571,68.1898,68.2483,26490.0
2015-08-06 09:55:00,81.53,81.55,81.4,81.4,52865.0,68.2316,68.2483,68.1228,68.1228,52865.0
2015-08-06 10:00:00,81.4,81.47,81.25,81.46,35936.0,68.1228,68.1814,67.9973,68.173,35936.0
2015-08-06 10:05:00,81.46,81.51,81.42,81.51,26844.0,68.173,68.2149,68.1395,68.2149,26844.0
2015-08-06 10:10:00,81.51,81.65,81.5,81.58,19382.0,68.2149,68.332,68.2065,68.2734,19382.0
2015-08-06 10:15:00,81.57,81.64,81.51,81.59,15792.0,68.2651,68.3237,68.2149,68.2818,15792.0
2015-08-06 10:20:00,81.6,81.6,81.49,81.51,40979.0,68.2902,68.2902,68.1981,68.2149,40979.0
2015-08-06 10:25:00,81.5,81.51,81.41,81.46,35029.0,68.2065,68.2149,68.1312,68.173,35029.0
2015-08-06 10:30:00,81.47,81.53,81.36,81.53,40555.0,68.1814,68.2316,68.0893,68.2316,40555.0
2015-08-06 10:35:00,81.52,81.71,81.52,81.69,15289.0,68.2232,68.3822,68.2232,68.3655,15289.0
2015-08-06 10:40:00,81.68,81.81,81.64,81.77,31265.0,68.3571,68.4659,68.3237,68.4324,31265.0
2015-08-06 10:45:00,81.76,81.78,81.59,81.62,66762.0,68.4241,68.4408,68.2818,68.3069,66762.0
2015-08-06 10:50:00,81.64,81.72,81.64,81.72,17644.0,68.3237,68.3906,68.3237,68.3906,17644.0
2015-08-06 10:55:00,81.72,81.73,81.67,81.72,17304.0,68.3906,68.399,68.3488,68.3906,17304.0
2015-08-06 11:00:00,81.71,81.72,81.57,81.58,14969.0,68.3822,68.3906,68.2651,68.2734,14969.0
2015-08-06 11:05:00,81.58,81.58,81.41,81.44,22251.0,68.2734,68.2734,68.1312,68.1563,22251.0
2015-08-06 11:10:00,81.43,81.46,81.41,81.43,20579.0,68.1479,68.173,68.1312,68.1479,20579.0
2015-08-06 11:15:00,81.46,81.54,81.45,81.53,22714.0,68.173,68.24,68.1646,68.2316,22714.0
2015-08-06 11:20:00,81.52,81.58,81.49,81.55,22078.0,68.2232,68.2734,68.1981,68.2483,22078.0
2015-08-06 11:25:00,81.55,81.55,81.42,81.45,50786.0,68.2483,68.2483,68.1395,68.1646,50786.0
2015-08-06 11:30:00,81.45,81.45,81.36,81.37,43592.0,68.1646,68.1646,68.0893,68.0977,43592.0
2015-08-06 11:35:00,81.37,81.39,81.29,81.34,77627.0,68.0977,68.1144,68.0307,68.0726,77627.0
2015-08-06 11:40:00,81.32,81.32,81.19,81.2,43978.0,68.0558,68.0558,67.9471,67.9554,43978.0
2015-08-06 11:45:00,81.19,81.23,81.13,81.16,40189.0,67.9471,67.9805,67.8968,67.9219,40189.0
2015-08-06 11:50:00,81.15,81.15,81.02,81.02,37855.0,67.9136,67.9136,67.8048,67.8048,37855.0
2015-08-06 11:55:00,81.02,81.09,80.96,81.0,26428.0,67.8048,67.8634,67.7546,67.788,26428.0
2015-08-06 12:00:00,80.99,81.02,80.95,80.97,31202.0,67.7797,67.8048,67.7462,67.7629,31202.0
2015-08-06 12:05:00,80.96,81.01,80.93,80.95,36703.0,67.7546,67.7964,67.7295,67.7462,36703.0
2015-08-06 12:10:00,80.96,80.96,80.86,80.9,26774.0,67.7546,67.7546,67.6709,67.7044,26774.0
2015-08-06 12:15:00,80.89,80.98,80.87,80.97,32973.0,67.696,67.7713,67.6792,67.7629,32973.0
2015-08-06 12:20:00,80.97,80.98,80.89,80.93,34016.0,67.7629,67.7713,67.696,67.7295,34016.0
2015-08-06 12:25:00,80.94,81.0,80.93,80.98,17838.0,67.7378,67.788,67.7295,67.7713,17838.0
2015-08-06 12:30:00,80.97,80.98,80.94,80.95,50422.0,67.7629,67.7713,67.7378,67.7462,50422.0
2015-08-06 12:35:00,80.95,80.95,80.86,80.93,28749.0,67.7462,67.7462,67.6709,67.7295,28749.0
2015-08-06 12:40:00,80.92,80.98,80.9,80.94,32795.0,67.7211,67.7713,67.7044,67.7378,32795.0
2015-08-06 12:45:00,80.95,81.03,80.94,81.01,23838.0,67.7462,67.8132,67.7378,67.7964,23838.0
2015-08-06 12:50:00,81.01,81.02,80.99,80.99,32631.0,67.7964,67.8048,67.7797,67.7797,32631.0
2015-08-06 12:55:00,81.0,81.03,80.95,80.98,23446.0,67.788,67.8132,67.7462,67.7713,23446.0
2015-08-06 13:00:00,80.98,81.04,80.96,81.04,41705.0,67.7713,67.8215,67.7546,67.8215,41705.0
2015-08-06 13:05:00,81.04,81.06,81.01,81.05,25220.0,67.8215,67.8383,67.7964,67.8299,25220.0
2015-08-06 13:10:00,81.07,81.15,81.07,81.15,18459.0,67.8466,67.9136,67.8466,67.9136,18459.0
2015-08-06 13:15:00,81.16,81.17,81.07,81.1,49810.0,67.9219,67.9303,67.8466,67.8717,49810.0
2015-08-06 13:20:00,81.11,81.22,81.11,81.21,13179.0,67.8801,67.9722,67.8801,67.9638,13179.0
2015-08-06 13:25:00,81.22,81.24,81.14,81.18,19518.0,67.9722,67.9889,67.9052,67.9387,19518.0
2015-08-06 13:30:00,81.18,81.18,81.09,81.1,29254.0,67.9387,67.9387,67.8634,67.8717,29254.0
2015-08-06 13:35:00,81.11,81.17,81.1,81.17,53382.0,67.8801,67.9303,67.8717,67.9303,53382.0
2015-08-06 13:40:00,81.17,81.2,81.14,81.15,54109.0,67.9303,67.9554,67.9052,67.9136,54109.0
2015-08-06 13:45:00,81.15,81.17,81.04,81.05,85501.0,67.9136,67.9303,67.8215,67.8299,85501.0
2015-08-06 13:50:00,81.05,81.05,81.0,81.03,17550.0,67.8299,67.8299,67.788,67.8132,17550.0
2015-08-06 13:55:00,81.02,81.06,81.0,81.06,30631.0,67.8048,67.8383,67.788,67.8383,30631.0
2015-08-06 14:00:00,81.06,81.06,81.0,81.03,34021.0,67.8383,67.8383,67.788,67.8132,34021.0
2015-08-06 14:05:00,81.03,81.08,81.03,81.08,27089.0,67.8132,67.855,67.8132,67.855,27089.0
2015-08-06 14:10:00,81.07,81.09,81.01,81.05,58239.0,67.8466,67.8634,67.7964,67.8299,58239.0
2015-08-06 14:15:00,81.04,81.1,81.04,81.06,20131.0,67.8215,67.8717,67.8215,67.8383,20131.0
2015-08-06 14:20:00,81.06,81.14,81.03,81.12,17512.0,67.8383,67.9052,67.8132,67.8885,17512.0
2015-08-06 14:25:00,81.13,81.21,81.12,81.2,13835.0,67.8968,67.9638,67.8885,67.9554,13835.0
2015-08-06 14:30:00,81.2,81.23,81.14,81.15,32934.0,67.9554,67.9805,67.9052,67.9136,32934.0
2015-08-06 14:35:00,81.15,81.2,81.14,81.19,28808.0,67.9136,67.9554,67.9052,67.9471,28808.0
2015-08-06 14:40:00,81.19,81.19,81.14,81.14,19332.0,67.9471,67.9471,67.9052,67.9052,19332.0
2015-08-06 14:45:00,81.13,81.16,81.11,81.14,26306.0,67.8968,67.9219,67.8801,67.9052,26306.0
2015-08-06 14:50:00,81.13,81.15,81.06,81.06,35728.0,67.8968,67.9136,67.8383,67.8383,35728.0
2015-08-06 14:55:00,81.06,81.06,81.0,81.01,15486.0,67.8383,67.8383,67.788,67.7964,15486.0
2015-08-06 15:00:00,81.01,81.08,81.0,81.07,53974.0,67.7964,67.855,67.788,67.8466,53974.0
2015-08-06 15:05:00,81.06,81.11,81.04,81.07,18022.0,67.8383,67.8801,67.8215,67.8466,18022.0
2015-08-06 15:10:00,81.06,81.11,81.05,81.11,31815.0,67.8383,67.8801,67.8299,67.8801,31815.0
2015-08-06 15:15:00,81.1,81.1,81.04,81.06,41520.0,67.8717,67.8717,67.8215,67.8383,41520.0
2015-08-06 15:20:00,81.06,81.07,81.0,81.03,38805.0,67.8383,67.8466,67.788,67.8132,38805.0
2015-08-06 15:25:00,81.02,81.05,80.99,80.99,45313.0,67.8048,67.8299,67.7797,67.7797,45313.0
2015-08-06 15:30:00,80.98,81.06,80.95,81.04,73987.0,67.7713,67.8383,67.7462,67.8215,73987.0
2015-08-06 15:35:00,81.04,81.06,81.01,81.04,50404.0,67.8215,67.8383,67.7964,67.8215,50404.0
2015-08-06 15:40:00,81.05,81.16,81.05,81.13,40575.0,67.8299,67.9219,67.8299,67.8968,40575.0
2015-08-06 15:45:00,81.12,81.22,81.1,81.19,65405.0,67.8885,67.9722,67.8717,67.9471,65405.0
2015-08-06 15:50:00,81.19,81.22,81.16,81.2,56385.0,67.9471,67.9722,67.9219,67.9554,56385.0
2015-08-06 15:55:00,81.2,81.26,81.11,81.16,119745.0,67.9554,68.0056,67.8801,67.9219,119745.0
2015-08-07 09:30:00,81.0,81.22,80.9,80.92,49973.0,67.788,67.9722,67.7044,67.7211,49973.0
2015-08-07 09:35:00,80.92,81.48,80.9,81.4,27811.0,67.7211,68.1898,67.7044,68.1228,27811.0
2015-08-07 09:40:00,81.42,81.63,81.39,81.56,12488.0,68.1395,68.3153,68.1144,68.2567,12488.0
2015-08-07 09:45:00,81.58,81.59,81.38,81.5,39872.0,68.2734,68.2818,68.1061,68.2065,39872.0
2015-08-07 09:50:00,81.54,81.55,81.31,81.31,20395.0,68.24,68.2483,68.0475,68.0475,20395.0
2015-08-07 09:55:00,81.29,81.29,81.12,81.23,34224.0,68.0307,68.0307,67.8885,67.9805,34224.0
2015-08-07 10:00:00,81.23,81.23,81.1,81.11,29987.0,67.9805,67.9805,67.8717,67.8801,29987.0
2015-08-07 10:05:00,81.1,81.22,81.06,81.12,26023.0,67.8717,67.9722,67.8383,67.8885,26023.0
2015-08-07 10:10:00,81.1,81.29,81.1,81.25,21335.0,67.8717,68.0307,67.8717,67.9973,21335.0
2015-08-07 10:15:00,81.27,81.32,81.23,81.32,12529.0,68.014,68.0558,67.9805,68.0558,12529.0
2015-08-07 10:20:00,81.3,81.3,81.17,81.18,23027.0,68.0391,68.0391,67.9303,67.9387,23027.0
2015-08-07 10:25:00,81.19,81.23,81.1,81.16,74937.0,67.9471,67.9805,67.8717,67.9219,74937.0
2015-08-07 10:30:00,81.16,81.19,81.12,81.14,14731.0,67.9219,67.9471,67.8885,67.9052,14731.0
2015-08-07 10:35:00,81.13,81.15,81.04,81.13,27839.0,67.8968,67.9136,67.8215,67.8968,27839.0
2015-08-07 10:40:00,81.13,81.14,81.08,81.1,17756.0,67.8968,67.9052,67.855,67.8717,17756.0
2015-08-07 10:45:00,81.11,81.19,81.07,81.16,41914.0,67.8801,67.9471,67.8466,67.9219,41914.0
2015-08-07 10:50:00,81.17,81.19,80.92,80.97,39552.0,67.9303,67.9471,67.7211,67.7629,39552.0
2015-08-07 10:55:00,80.96,81.02,80.9,80.98,18154.0,67.7546,67.8048,67.7044,67.7713,18154.0
2015-08-07 11:00:00,80.99,81.07,80.94,80.95,19759.0,67.7797,67.8466,67.7378,67.7462,19759.0
2015-08-07 11:05:00,80.95,81.01,80.83,80.84,30417.0,67.7462,67.7964,67.6458,67.6541,30417.0
2015-08-07 11:10:00,80.84,80.88,80.76,80.77,28393.0,67.6541,67.6876,67.5872,67.5956,28393.0
2015-08-07 11:15:00,80.77,80.78,80.64,80.66,27310.0,67.5956,67.6039,67.4868,67.5035,27310.0
2015-08-07 11:20:00,80.66,80.68,80.63,80.66,13831.0,67.5035,67.5202,67.4784,67.5035,13831.0
2015-08-07 11:25:00,80.65,80.69,80.62,80.62,27970.0,67.4951,67.5286,67.47,67.47,27970.0
2015-08-07 11:30:00,80.63,80.67,80.52,80.63,27766.0,67.4784,67.5119,67.3863,67.4784,27766.0
2015-08-07 11:35:00,80.64,80.64,80.47,80.47,22956.0,67.4868,67.4868,67.3445,67.3445,22956.0
2015-08-07 11:40:00,80.49,80.56,80.49,80.53,22915.0,67.3612,67.4198,67.3612,67.3947,22915.0
2015-08-07 11:45:00,80.54,80.54,80.46,80.48,25954.0,67.4031,67.4031,67.3361,67.3529,25954.0
2015-08-07 11:50:00,80.48,80.54,80.46,80.47,25772.0,67.3529,67.4031,67.3361,67.3445,25772.0
2015-08-07 11:55:00,80.47,80.53,80.42,80.52,34754.0,67.3445,67.3947,67.3026,67.3863,34754.0
2015-08-07 12:00:00,80.53,80.55,80.49,80.51,30300.0,67.3947,67.4114,67.3612,67.378,30300.0
2015-08-07 12:05:00,80.51,80.52,80.48,80.51,20393.0,67.378,67.3863,67.3529,67.378,20393.0
2015-08-07 12:10:00,80.5,80.54,80.47,80.54,44397.0,67.3696,67.4031,67.3445,67.4031,44397.0
2015-08-07 12:15:00,80.53,80.53,80.49,80.51,24275.0,67.3947,67.3947,67.3612,67.378,24275.0
2015-08-07 12:20:00,80.5,80.51,80.4,80.41,28808.0,67.3696,67.378,67.2859,67.2943,28808.0
2015-08-07 12:25:00,80.42,80.51,80.42,80.44,15063.0,67.3026,67.378,67.3026,67.3194,15063.0
2015-08-07 12:30:00,80.44,80.45,80.4,80.43,13749.0,67.3194,67.3278,67.2859,67.311,13749.0
2015-08-07 12:35:00,80.42,80.49,80.38,80.49,21957.0,67.3026,67.3612,67.2692,67.3612,21957.0
2015-08-07 12:40:00,80.49,80.54,80.47,80.53,13402.0,67.3612,67.4031,67.3445,67.3947,13402.0
2015-08-07 12:45:00,80.53,80.53,80.46,80.49,18774.0,67.3947,67.3947,67.3361,67.3612,18774.0
2015-08-07 12:50:00,80.5,80.53,80.48,80.49,16649.0,67.3696,67.3947,67.3529,67.3612,16649.0
2015-08-07 12:55:00,80.49,80.55,80.44,80.53,20104.0,67.3612,67.4114,67.3194,67.3947,20104.0
2015-08-07 13:00:00,80.54,80.54,80.49,80.5,11287.0,67.4031,67.4031,67.3612,67.3696,11287.0
2015-08-07 13:05:00,80.5,80.52,80.47,80.52,17109.0,67.3696,67.3863,67.3445,67.3863,17109.0
2015-08-07 13:10:00,80.52,80.52,80.44,80.44,13408.0,67.3863,67.3863,67.3194,67.3194,13408.0
2015-08-07 13:15:00,80.45,80.45,80.35,80.38,13397.0,67.3278,67.3278,67.2441,67.2692,13397.0
2015-08-07 13:20:00,80.37,80.37,80.34,80.34,18317.0,67.2608,67.2608,67.2357,67.2357,18317.0
2015-08-07 13:25:00,80.34,80.58,80.26,80.54,71723.0,67.2357,67.4366,67.1687,67.4031,71723.0
2015-08-07 13:30:00,80.54,80.65,80.54,80.57,34608.0,67.4031,67.4951,67.4031,67.4282,34608.0
2015-08-07 13:35:00,80.57,80.63,80.54,80.59,24960.0,67.4282,67.4784,67.4031,67.4449,24960.0
2015-08-07 13:40:00,80.59,80.78,80.58,80.76,28477.0,67.4449,67.6039,67.4366,67.5872,28477.0
2015-08-07 13:45:00,80.76,80.78,80.69,80.7,49353.0,67.5872,67.6039,67.5286,67.537,49353.0
2015-08-07 13:50:00,80.7,80.71,80.59,80.6,61075.0,67.537,67.5453,67.4449,67.4533,61075.0
2015-08-07 13:55:00,80.62,80.76,80.62,80.75,26454.0,67.47,67.5872,67.47,67.5788,26454.0
2015-08-07 14:00:00,80.74,80.74,80.58,80.6,17792.0,67.5705,67.5705,67.4366,67.4533,17792.0
2015-08-07 14:05:00,80.6,80.62,80.57,80.6,15278.0,67.4533,67.47,67.4282,67.4533,15278.0
2015-08-07 14:10:00,80.59,80.6,80.48,80.51,61907.0,67.4449,67.4533,67.3529,67.378,61907.0
2015-08-07 14:15:00,80.51,80.52,80.41,80.42,27235.0,67.378,67.3863,67.2943,67.3026,27235.0
2015-08-07 14:20:00,80.41,80.42,80.33,80.38,31096.0,67.2943,67.3026,67.2273,67.2692,31096.0
2015-08-07 14:25:00,80.38,80.53,80.38,80.53,20846.0,67.2692,67.3947,67.2692,67.3947,20846.0
2015-08-07 14:30:00,80.53,80.59,80.52,80.53,16221.0,67.3947,67.4449,67.3863,67.3947,16221.0
2015-08-07 14:35:00,80.53,80.56,80.49,80.49,33812.0,67.3947,67.4198,67.3612,67.3612,33812.0
2015-08-07 14:40:00,80.49,80.53,80.46,80.53,75809.0,67.3612,67.3947,67.3361,67.3947,75809.0
2015-08-07 14:45:00,80.53,80.56,80.5,80.55,19368.0,67.3947,67.4198,67.3696,67.4114,19368.0
2015-08-07 14:50:00,80.55,80.56,80.52,80.52,34694.0,67.4114,67.4198,67.3863,67.3863,34694.0
2015-08-07 14:55:00,80.53,80.55,80.5,80.55,25544.0,67.3947,67.4114,67.3696,67.4114,25544.0
2015-08-07 15:00:00,80.55,80.55,80.52,80.54,20868.0,67.4114,67.4114,67.3863,67.4031,20868.0
2015-08-07 15:05:00,80.54,80.56,80.52,80.55,37580.0,67.4031,67.4198,67.3863,67.4114,37580.0
2015-08-07 15:10:00,80.55,80.56,80.51,80.54,44411.0,67.4114,67.4198,67.378,67.4031,44411.0
2015-08-07 15:15:00,80.54,80.57,80.5,80.55,65596.0,67.4031,67.4282,67.3696,67.4114,65596.0
2015-08-07 15:20:00,80.55,80.68,80.54,80.65,130846.0,67.4114,67.5202,67.4031,67.4951,130846.0
2015-08-07 15:25:00,80.65,80.81,80.64,80.79,44430.0,67.4951,67.629,67.4868,67.6123,44430.0
2015-08-07 15:30:00,80.79,80.85,80.77,80.82,27247.0,67.6123,67.6625,67.5956,67.6374,27247.0
2015-08-07 15:35:00,80.82,80.82,80.78,80.78,22024.0,67.6374,67.6374,67.6039,67.6039,22024.0
2015-08-07 15:40:00,80.78,80.82,80.71,80.73,29561.0,67.6039,67.6374,67.5453,67.5621,29561.0
2015-08-07 15:45:00,80.73,80.78,80.71,80.75,35430.0,67.5621,67.6039,67.5453,67.5788,35430.0
2015-08-07 15:50:00,80.75,80.83,80.73,80.82,51135.0,67.5788,67.6458,67.5621,67.6374,51135.0
2015-08-07 15:55:00,80.82,80.83,80.72,80.8,113466.0,67.6374,67.6458,67.5537,67.6207,113466.0
2015-08-10 09:30:00,81.43,81.97,81.3,81.97,48299.0,68.1479,68.5998,68.0391,68.5998,48299.0
2015-08-10 09:35:00,81.91,82.02,81.68,81.82,31752.0,68.5496,68.6417,68.3571,68.4743,31752.0
2015-08-10 09:40:00,81.84,81.9,81.68,81.81,22251.0,68.491,68.5412,68.3571,68.4659,22251.0
2015-08-10 09:45:00,81.85,81.93,81.75,81.85,20574.0,68.4994,68.5664,68.4157,68.4994,20574.0
2015-08-10 09:50:00,81.86,81.93,81.68,81.76,50179.0,68.5078,68.5664,68.3571,68.4241,50179.0
2015-08-10 09:55:00,81.77,81.79,81.51,81.55,25125.0,68.4324,68.4492,68.2149,68.2483,25125.0
2015-08-10 10:00:00,81.55,81.61,81.53,81.54,21676.0,68.2483,68.2985,68.2316,68.24,21676.0
2015-08-10 10:05:00,81.57,81.72,81.57,81.69,23143.0,68.2651,68.3906,68.2651,68.3655,23143.0
2015-08-10 10:10:00,81.7,81.76,81.65,81.72,12878.0,68.3739,68.4241,68.332,68.3906,12878.0
2015-08-10 10:15:00,81.73,81.99,81.73,81.92,10831.0,68.399,68.6166,68.399,68.558,10831.0
2015-08-10 10:20:00,81.94,81.99,81.89,81.89,15652.0,68.5747,68.6166,68.5329,68.5329,15652.0
2015-08-10 10:25:00,81.9,82.0,81.86,81.99,56546.0,68.5412,68.6249,68.5078,68.6166,56546.0
2015-08-10 10:30:00,81.98,81.98,81.84,81.91,21570.0,68.6082,68.6082,68.491,68.5496,21570.0
2015-08-10 10:35:00,81.91,81.99,81.91,81.97,12121.0,68.5496,68.6166,68.5496,68.5998,12121.0
2015-08-10 10:40:00,81.98,82.11,81.96,82.07,29611.0,68.6082,68.717,68.5915,68.6835,29611.0
2015-08-10 10:45:00,82.07,82.12,82.05,82.09,17976.0,68.6835,68.7254,68.6668,68.7003,17976.0
2015-08-10 10:50:00,82.11,82.14,82.05,82.14,19776.0,68.717,68.7421,68.6668,68.7421,19776.0
2015-08-10 10:55:00,82.14,82.14,82.0,82.06,14975.0,68.7421,68.7421,68.6249,68.6751,14975.0
2015-08-10 11:00:00,82.09,82.19,82.07,82.19,9760.0,68.7003,68.7839,68.6835,68.7839,9760.0
2015-08-10 11:05:00,82.2,82.25,82.19,82.21,10734.0,68.7923,68.8342,68.7839,68.8007,10734.0
2015-08-10 11:10:00,82.24,82.24,82.17,82.19,17072.0,68.8258,68.8258,68.7672,68.7839,17072.0
2015-08-10 11:15:00,82.19,82.19,82.11,82.18,20968.0,68.7839,68.7839,68.717,68.7756,20968.0
2015-08-10 11:20:00,82.17,82.18,82.1,82.11,20514.0,68.7672,68.7756,68.7086,68.717,20514.0
2015-08-10 11:25:00,82.11,82.12,82.03,82.04,11455.0,68.717,68.7254,68.65,68.6584,11455.0
2015-08-10 11:30:00,82.05,82.14,82.03,82.13,13776.0,68.6668,68.7421,68.65,68.7337,13776.0
2015-08-10 11:35:00,82.14,82.17,82.07,82.09,13542.0,68.7421,68.7672,68.6835,68.7003,13542.0
2015-08-10 11:40:00,82.08,82.12,82.07,82.11,12906.0,68.6919,68.7254,68.6835,68.717,12906.0
2015-08-10 11:45:00,82.11,82.14,82.06,82.06,10336.0,68.717,68.7421,68.6751,68.6751,10336.0
2015-08-10 11:50:00,82.07,82.15,82.07,82.12,10405.0,68.6835,68.7505,68.6835,68.7254,10405.0
2015-08-10 11:55:00,82.13,82.13,82.07,82.12,21394.0,68.7337,68.7337,68.6835,68.7254,21394.0
2015-08-10 12:00:00,82.12,82.19,82.12,82.17,12791.0,68.7254,68.7839,68.7254,68.7672,12791.0
2015-08-10 12:05:00,82.17,82.19,82.13,82.15,19356.0,68.7672,68.7839,68.7337,68.7505,19356.0
2015-08-10 12:10:00,82.16,82.17,82.12,82.14,13817.0,68.7588,68.7672,68.7254,68.7421,13817.0
2015-08-10 12:15:00,82.15,82.17,82.14,82.16,8454.0,68.7505,68.7672,68.7421,68.7588,8454.0
2015-08-10 12:20:00,82.17,82.23,82.17,82.23,35706.0,68.7672,68.8174,68.7672,68.8174,35706.0
2015-08-10 12:25:00,82.23,82.25,82.21,82.23,15569.0,68.8174,68.8342,68.8007,68.8174,15569.0
2015-08-10 12:30:00,82.24,82.27,82.22,82.23,19965.0,68.8258,68.8509,68.8091,68.8174,19965.0
2015-08-10 12:35:00,82.23,82.27,82.21,82.26,11999.0,68.8174,68.8509,68.8007,68.8425,11999.0
2015-08-10 12:40:00,82.27,82.34,82.24,82.33,40507.0,68.8509,68.9095,68.8258,68.9011,40507.0
2015-08-10 12:45:00,82.32,82.4,82.32,82.4,16884.0,68.8927,68.9597,68.8927,68.9597,16884.0
2015-08-10 12:50:00,82.4,82.44,82.37,82.44,21602.0,68.9597,68.9932,68.9346,68.9932,21602.0
2015-08-10 12:55:00,82.45,82.49,82.44,82.45,15280.0,69.0015,69.035,68.9932,69.0015,15280.0
2015-08-10 13:00:00,82.45,82.5,82.42,82.49,18751.0,69.0015,69.0434,68.9764,69.035,18751.0
2015-08-10 13:05:00,82.49,82.58,82.49,82.51,42479.0,69.035,69.1103,69.035,69.0517,42479.0
2015-08-10 13:10:00,82.53,82.57,82.52,82.54,19523.0,69.0685,69.102,69.0601,69.0769,19523.0
2015-08-10 13:15:00,82.54,82.57,82.5,82.53,19756.0,69.0769,69.102,69.0434,69.0685,19756.0
2015-08-10 13:20:00,82.53,82.62,82.51,82.53,23236.0,69.0685,69.1438,69.0517,69.0685,23236.0
2015-08-10 13:25:00,82.52,82.54,82.47,82.47,13614.0,69.0601,69.0769,69.0183,69.0183,13614.0
2015-08-10 13:30:00,82.48,82.55,82.47,82.52,37677.0,69.0266,69.0852,69.0183,69.0601,37677.0
2015-08-10 13:35:00,82.53,82.6,82.48,82.57,75720.0,69.0685,69.1271,69.0266,69.102,75720.0
2015-08-10 13:40:00,82.58,82.61,82.54,82.61,24812.0,69.1103,69.1354,69.0769,69.1354,24812.0
2015-08-10 13:45:00,82.6,82.62,82.56,82.56,19955.0,69.1271,69.1438,69.0936,69.0936,19955.0
2015-08-10 13:50:00,82.57,82.57,82.52,82.52,14165.0,69.102,69.102,69.0601,69.0601,14165.0
2015-08-10 13:55:00,82.52,82.52,82.47,82.49,10911.0,69.0601,69.0601,69.0183,69.035,10911.0
2015-08-10 14:00:00,82.49,82.52,82.46,82.48,14912.0,69.035,69.0601,69.0099,69.0266,14912.0
2015-08-10 14:05:00,82.49,82.56,82.49,82.52,17926.0,69.035,69.0936,69.035,69.0601,17926.0
2015-08-10 14:10:00,82.52,82.53,82.5,82.52,16730.0,69.0601,69.0685,69.0434,69.0601,16730.0
2015-08-10 14:15:00,82.53,82.64,82.53,82.55,46479.0,69.0685,69.1605,69.0685,69.0852,46479.0
2015-08-10 14:20:00,82.55,82.56,82.51,82.52,11346.0,69.0852,69.0936,69.0517,69.0601,11346.0
2015-08-10 14:25:00,82.52,82.53,82.49,82.49,8375.0,69.0601,69.0685,69.035,69.035,8375.0
2015-08-10 14:30:00,82.49,82.49,82.45,82.45,14747.0,69.035,69.035,69.0015,69.0015,14747.0
2015-08-10 14:35:00,82.45,82.48,82.45,82.48,15586.0,69.0015,69.0266,69.0015,69.0266,15586.0
2015-08-10 14:40:00,82.47,82.53,82.46,82.51,24023.0,69.0183,69.0685,69.0099,69.0517,24023.0
2015-08-10 14:45:00,82.52,82.54,82.48,82.48,14015.0,69.0601,69.0769,69.0266,69.0266,14015.0
2015-08-10 14:50:00,82.48,82.52,82.48,82.51,21326.0,69.0266,69.0601,69.0266,69.0517,21326.0
2015-08-10 14:55:00,82.5,82.56,82.5,82.54,26745.0,69.0434,69.0936,69.0434,69.0769,26745.0
2015-08-10 15:00:00,82.54,82.54,82.5,82.51,19164.0,69.0769,69.0769,69.0434,69.0517,19164.0
2015-08-10 15:05:00,82.52,82.61,82.52,82.59,63271.0,69.0601,69.1354,69.0601,69.1187,63271.0
2015-08-10 15:10:00,82.58,82.6,82.55,82.6,19986.0,69.1103,69.1271,69.0852,69.1271,19986.0
2015-08-10 15:15:00,82.6,82.67,82.59,82.67,22260.0,69.1271,69.1857,69.1187,69.1857,22260.0
2015-08-10 15:20:00,82.67,82.67,82.55,82.57,55239.0,69.1857,69.1857,69.0852,69.102,55239.0
2015-08-10 15:25:00,82.58,82.59,82.55,82.55,20143.0,69.1103,69.1187,69.0852,69.0852,20143.0
2015-08-10 15:30:00,82.55,82.58,82.51,82.52,26500.0,69.0852,69.1103,69.0517,69.0601,26500.0
2015-08-10 15:35:00,82.51,82.54,82.49,82.5,24620.0,69.0517,69.0769,69.035,69.0434,24620.0
2015-08-10 15:40:00,82.5,82.51,82.47,82.5,27661.0,69.0434,69.0517,69.0183,69.0434,27661.0
2015-08-10 15:45:00,82.49,82.51,82.41,82.42,41895.0,69.035,69.0517,68.9681,68.9764,41895.0
2015-08-10 15:50:00,82.43,82.47,82.42,82.45,34803.0,68.9848,69.0183,68.9764,69.0015,34803.0
2015-08-10 15:55:00,82.45,82.52,82.42,82.5,117704.0,69.0015,69.0601,68.9764,69.0434,117704.0
2015-08-11 09:30:00,81.71,81.73,81.27,81.69,42035.0,68.3822,68.399,68.014,68.3655,42035.0
2015-08-11 09:35:00,81.66,81.9,81.65,81.83,14153.0,68.3404,68.5412,68.332,68.4827,14153.0
2015-08-11 09:40:00,81.75,81.87,81.69,81.82,26572.0,68.4157,68.5161,68.3655,68.4743,26572.0
2015-08-11 09:45:00,81.77,81.92,81.66,81.82,33329.0,68.4324,68.558,68.3404,68.4743,33329.0
2015-08-11 09:50:00,81.86,81.87,81.52,81.52,13464.0,68.5078,68.5161,68.2232,68.2232,13464.0
2015-08-11 09:55:00,81.53,81.6,81.5,81.53,14101.0,68.2316,68.2902,68.2065,68.2316,14101.0
2015-08-11 10:00:00,81.54,81.71,81.5,81.53,31745.0,68.24,68.3822,68.2065,68.2316,31745.0
2015-08-11 10:05:00,81.5,81.66,81.45,81.66,42277.0,68.2065,68.3404,68.1646,68.3404,42277.0
2015-08-11 10:10:00,81.66,81.68,81.53,81.57,15248.0,68.3404,68.3571,68.2316,68.2651,15248.0
2015-08-11 10:15:00,81.55,81.56,81.48,81.53,18495.0,68.2483,68.2567,68.1898,68.2316,18495.0
2015-08-11 10:20:00,81.54,81.62,81.51,81.54,19191.0,68.24,68.3069,68.2149,68.24,19191.0
2015-08-11 10:25:00,81.55,81.64,81.53,81.53,39963.0,68.2483,68.3237,68.2316,68.2316,39963.0
2015-08-11 10:30:00,81.54,81.55,81.41,81.42,23581.0,68.24,68.2483,68.1312,68.1395,23581.0
2015-08-11 10:35:00,81.43,81.44,81.31,81.35,21579.0,68.1479,68.1563,68.0475,68.081,21579.0
2015-08-11 10:40:00,81.33,81.42,81.32,81.38,10426.0,68.0642,68.1395,68.0558,68.1061,10426.0
2015-08-11 10:45:00,81.36,81.42,81.36,81.4,15542.0,68.0893,68.1395,68.0893,68.1228,15542.0
2015-08-11 10:50:00,81.4,81.42,81.36,81.4,16269.0,68.1228,68.1395,68.0893,68.1228,16269.0
2015-08-11 10:55:00,81.4,81.41,81.3,81.32,18616.0,68.1228,68.1312,68.0391,68.0558,18616.0
2015-08-11 11:00:00,81.31,81.33,81.21,81.23,16858.0,68.0475,68.0642,67.9638,67.9805,16858.0
2015-08-11 11:05:00,81.24,81.24,81.11,81.15,15996.0,67.9889,67.9889,67.8801,67.9136,15996.0
2015-08-11 11:10:00,81.16,81.26,81.16,81.26,10908.0,67.9219,68.0056,67.9219,68.0056,10908.0
2015-08-11 11:15:00,81.25,81.37,81.19,81.22,22080.0,67.9973,68.0977,67.9471,67.9722,22080.0
2015-08-11 11:20:00,81.21,81.21,81.03,81.04,17823.0,67.9638,67.9638,67.8132,67.8215,17823.0
2015-08-11 11:25:00,81.04,81.05,80.87,80.89,50900.0,67.8215,67.8299,67.6792,67.696,50900.0
2015-08-11 11:30:00,80.9,80.99,80.86,80.86,34741.0,67.7044,67.7797,67.6709,67.6709,34741.0
2015-08-11 11:35:00,80.85,80.88,80.79,80.81,16703.0,67.6625,67.6876,67.6123,67.629,16703.0
2015-08-11 11:40:00,80.8,80.94,80.77,80.94,17233.0,67.6207,67.7378,67.5956,67.7378,17233.0
2015-08-11 11:45:00,80.94,81.01,80.83,80.86,27776.0,67.7378,67.7964,67.6458,67.6709,27776.0
2015-08-11 11:50:00,80.86,80.86,80.79,80.81,17739.0,67.6709,67.6709,67.6123,67.629,17739.0
2015-08-11 11:55:00,80.8,80.83,80.72,80.83,24557.0,67.6207,67.6458,67.5537,67.6458,24557.0
2015-08-11 12:00:00,80.84,80.87,80.78,80.86,12140.0,67.6541,67.6792,67.6039,67.6709,12140.0
2015-08-11 12:05:00,80.87,80.98,80.86,80.96,11588.0,67.6792,67.7713,67.6709,67.7546,11588.0
2015-08-11 12:10:00,80.97,81.06,80.94,80.94,20100.0,67.7629,67.8383,67.7378,67.7378,20100.0
2015-08-11 12:15:00,80.92,81.05,80.89,80.98,21631.0,67.7211,67.8299,67.696,67.7713,21631.0
2015-08-11 12:20:00,80.98,80.98,80.8,80.8,24216.0,67.7713,67.7713,67.6207,67.6207,24216.0
2015-08-11 12:25:00,80.8,80.83,80.74,80.79,29023.0,67.6207,67.6458,67.5705,67.6123,29023.0
2015-08-11 12:30:00,80.78,80.87,80.77,80.86,15493.0,67.6039,67.6792,67.5956,67.6709,15493.0
2015-08-11 12:35:00,80.86,80.86,80.75,80.76,13911.0,67.6709,67.6709,67.5788,67.5872,13911.0
2015-08-11 12:40:00,80.76,80.78,80.7,80.71,14703.0,67.5872,67.6039,67.537,67.5453,14703.0
2015-08-11 12:45:00,80.71,80.71,80.66,80.68,19238.0,67.5453,67.5453,67.5035,67.5202,19238.0
2015-08-11 12:50:00,80.68,80.68,80.6,80.64,27150.0,67.5202,67.5202,67.4533,67.4868,27150.0
2015-08-11 12:55:00,80.63,80.64,80.5,80.54,24341.0,67.4784,67.4868,67.3696,67.4031,24341.0
2015-08-11 13:00:00,80.54,80.59,80.48,80.49,17395.0,67.4031,67.4449,67.3529,67.3612,17395.0
2015-08-11 13:05:00,80.51,80.54,80.43,80.49,20779.0,67.378,67.4031,67.311,67.3612,20779.0
2015-08-11 13:10:00,80.5,80.57,80.47,80.56,21828.0,67.3696,67.4282,67.3445,67.4198,21828.0
2015-08-11 13:15:00,80.56,80.58,80.54,80.57,13209.0,67.4198,67.4366,67.4031,67.4282,13209.0
2015-08-11 13:20:00,80.56,80.57,80.47,80.53,26834.0,67.4198,67.4282,67.3445,67.3947,26834.0
2015-08-11 13:25:00,80.53,80.59,80.53,80.55,22264.0,67.3947,67.4449,67.3947,67.4114,22264.0
2015-08-11 13:30:00,80.55,80.64,80.52,80.63,25322.0,67.4114,67.4868,67.3863,67.4784,25322.0
2015-08-11 13:35:00,80.63,80.75,80.63,80.66,29873.0,67.4784,67.5788,67.4784,67.5035,29873.0
2015-08-11 13:40:00,80.65,80.65,80.55,80.55,18278.0,67.4951,67.4951,67.4114,67.4114,18278.0
2015-08-11 13:45:00,80.56,80.6,80.56,80.59,30184.0,67.4198,67.4533,67.4198,67.4449,30184.0
2015-08-11 13:50:00,80.59,80.63,80.54,80.54,33722.0,67.4449,67.4784,67.4031,67.4031,33722.0
2015-08-11 13:55:00,80.53,80.54,80.5,80.53,40040.0,67.3947,67.4031,67.3696,67.3947,40040.0
2015-08-11 14:00:00,80.53,80.59,80.5,80.58,31617.0,67.3947,67.4449,67.3696,67.4366,31617.0
2015-08-11 14:05:00,80.59,80.7,80.58,80.65,26484.0,67.4449,67.537,67.4366,67.4951,26484.0
2015-08-11 14:10:00,80.65,80.65,80.53,80.54,10090.0,67.4951,67.4951,67.3947,67.4031,10090.0
2015-08-11 14:15:00,80.54,80.54,80.49,80.54,20810.0,67.4031,67.4031,67.3612,67.4031,20810.0
2015-08-11 14:20:00,80.55,80.62,80.54,80.59,14304.0,67.4114,67.47,67.4031,67.4449,14304.0
2015-08-11 14:25:00,80.59,80.67,80.53,80.6,15429.0,67.4449,67.5119,67.3947,67.4533,15429.0
2015-08-11 14:30:00,80.6,80.62,80.53,80.53,20218.0,67.4533,67.47,67.3947,67.3947,20218.0
2015-08-11 14:35:00,80.53,80.58,80.5,80.55,51870.0,67.3947,67.4366,67.3696,67.4114,51870.0
2015-08-11 14:40:00,80.54,80.65,80.54,80.63,15485.0,67.4031,67.4951,67.4031,67.4784,15485.0
2015-08-11 14:45:00,80.63,80.65,80.6,80.62,15570.0,67.4784,67.4951,67.4533,67.47,15570.0
2015-08-11 14:50:00,80.62,80.62,80.54,80.54,25914.0,67.47,67.47,67.4031,67.4031,25914.0
2015-08-11 14:55:00,80.54,80.59,80.52,80.52,36195.0,67.4031,67.4449,67.3863,67.3863,36195.0
2015-08-11 15:00:00,80.52,80.57,80.48,80.56,40854.0,67.3863,67.4282,67.3529,67.4198,40854.0
2015-08-11 15:05:00,80.57,80.59,80.48,80.49,29122.0,67.4282,67.4449,67.3529,67.3612,29122.0
2015-08-11 15:10:00,80.49,80.69,80.49,80.69,32498.0,67.3612,67.5286,67.3612,67.5286,32498.0
2015-08-11 15:15:00,80.7,80.71,80.61,80.71,49032.0,67.537,67.5453,67.4617,67.5453,49032.0
2015-08-11 15:20:00,80.71,80.74,80.66,80.72,42683.0,67.5453,67.5705,67.5035,67.5537,42683.0
2015-08-11 15:25:00,80.73,80.79,80.72,80.76,29024.0,67.5621,67.6123,67.5537,67.5872,29024.0
2015-08-11 15:30:00,80.76,80.79,80.73,80.79,43510.0,67.5872,67.6123,67.5621,67.6123,43510.0
2015-08-11 15:35:00,80.79,80.9,80.78,80.88,58645.0,67.6123,67.7044,67.6039,67.6876,58645.0
2015-08-11 15:40:00,80.87,80.87,80.77,80.82,37802.0,67.6792,67.6792,67.5956,67.6374,37802.0
2015-08-11 15:45:00,80.81,80.85,80.71,80.73,65336.0,67.629,67.6625,67.5453,67.5621,65336.0
2015-08-11 15:50:00,80.73,80.9,80.72,80.88,75994.0,67.5621,67.7044,67.5537,67.6876,75994.0
2015-08-11 15:55:00,80.88,80.9,80.81,80.85,121849.0,67.6876,67.7044,67.629,67.6625,121849.0
2015-08-12 09:30:00,80.44,80.5,80.01,80.27,122566.0,67.3194,67.3696,66.9595,67.1771,122566.0
2015-08-12 09:35:00,80.22,80.29,79.88,80.03,48588.0,67.1353,67.1939,66.8507,66.9763,48588.0
2015-08-12 09:40:00,80.07,80.2,79.8,79.8,48539.0,67.0097,67.1185,66.7838,66.7838,48539.0
2015-08-12 09:45:00,79.83,79.89,79.68,79.68,46744.0,66.8089,66.8591,66.6834,66.6834,46744.0
2015-08-12 09:50:00,79.68,79.76,79.62,79.76,22884.0,66.6834,66.7503,66.6331,66.7503,22884.0
2015-08-12 09:55:00,79.76,79.8,79.63,79.63,26541.0,66.7503,66.7838,66.6415,66.6415,26541.0
2015-08-12 10:00:00,79.62,79.69,79.42,79.55,46377.0,66.6331,66.6917,66.4658,66.5746,46377.0
2015-08-12 10:05:00,79.54,79.54,79.24,79.25,32077.0,66.5662,66.5662,66.3151,66.3235,32077.0
2015-08-12 10:10:00,79.22,79.42,79.2,79.25,41375.0,66.2984,66.4658,66.2816,66.3235,41375.0
2015-08-12 10:15:00,79.24,79.43,79.24,79.41,21588.0,66.3151,66.4741,66.3151,66.4574,21588.0
2015-08-12 10:20:00,79.39,79.39,79.13,79.13,41293.0,66.4407,66.4407,66.2231,66.2231,41293.0
2015-08-12 10:25:00,79.15,79.46,79.15,79.44,34339.0,66.2398,66.4992,66.2398,66.4825,34339.0
2015-08-12 10:30:00,79.44,79.63,79.41,79.62,36470.0,66.4825,66.6415,66.4574,66.6331,36470.0
2015-08-12 10:35:00,79.61,79.78,79.57,79.77,18744.0,66.6248,66.767,66.5913,66.7587,18744.0
2015-08-12 10:40:00,79.78,79.89,79.78,79.8,40175.0,66.767,66.8591,66.767,66.7838,40175.0
2015-08-12 10:45:00,79.77,79.91,79.75,79.83,29745.0,66.7587,66.8758,66.7419,66.8089,29745.0
2015-08-12 10:50:00,79.83,79.86,79.76,79.78,20446.0,66.8089,66.834,66.7503,66.767,20446.0
2015-08-12 10:55:00,79.8,79.82,79.72,79.78,15878.0,66.7838,66.8005,66.7168,66.767,15878.0
2015-08-12 11:00:00,79.79,79.9,79.79,79.82,35842.0,66.7754,66.8675,66.7754,66.8005,35842.0
2015-08-12 11:05:00,79.81,79.85,79.74,79.79,17989.0,66.7921,66.8256,66.7336,66.7754,17989.0
2015-08-12 11:10:00,79.79,79.9,79.79,79.87,27989.0,66.7754,66.8675,66.7754,66.8424,27989.0
2015-08-12 11:15:00,79.85,79.96,79.85,79.91,37038.0,66.8256,66.9177,66.8256,66.8758,37038.0
2015-08-12 11:20:00,79.92,80.0,79.9,79.91,24870.0,66.8842,66.9512,66.8675,66.8758,24870.0
2015-08-12 11:25:00,79.9,80.03,79.87,79.97,18305.0,66.8675,66.9763,66.8424,66.926,18305.0
2015-08-12 11:30:00,79.96,79.98,79.86,79.94,32250.0,66.9177,66.9344,66.834,66.9009,32250.0
2015-08-12 11:35:00,79.95,79.98,79.85,79.85,33838.0,66.9093,66.9344,66.8256,66.8256,33838.0
2015-08-12 11:40:00,79.85,79.88,79.67,79.7,33388.0,66.8256,66.8507,66.675,66.7001,33388.0
2015-08-12 11:45:00,79.68,79.76,79.68,79.74,22457.0,66.6834,66.7503,66.6834,66.7336,22457.0
2015-08-12 11:50:00,79.74,79.76,79.66,79.74,26876.0,66.7336,66.7503,66.6666,66.7336,26876.0
2015-08-12 11:55:00,79.75,79.86,79.75,79.82,25301.0,66.7419,66.834,66.7419,66.8005,25301.0
2015-08-12 12:00:00,79.82,79.84,79.67,79.69,28735.0,66.8005,66.8173,66.675,66.6917,28735.0
2015-08-12 12:05:00,79.71,79.75,79.66,79.75,22744.0,66.7085,66.7419,66.6666,66.7419,22744.0
2015-08-12 12:10:00,79.75,79.83,79.72,79.82,22703.0,66.7419,66.8089,66.7168,66.8005,22703.0
2015-08-12 12:15:00,79.83,79.95,79.83,79.94,16339.0,66.8089,66.9093,66.8089,66.9009,16339.0
2015-08-12 12:20:00,79.93,79.98,79.91,79.97,39673.0,66.8926,66.9344,66.8758,66.926,39673.0
2015-08-12 12:25:00,79.97,80.09,79.94,80.08,47137.0,66.926,67.0265,66.9009,67.0181,47137.0
2015-08-12 12:30:00,80.07,80.21,80.02,80.17,106443.0,67.0097,67.1269,66.9679,67.0934,106443.0
2015-08-12 12:35:00,80.15,80.21,80.09,80.21,23911.0,67.0767,67.1269,67.0265,67.1269,23911.0
2015-08-12 12:40:00,80.21,80.31,80.14,80.15,29525.0,67.1269,67.2106,67.0683,67.0767,29525.0
2015-08-12 12:45:00,80.16,80.19,80.15,80.17,9805.0,67.0851,67.1102,67.0767,67.0934,9805.0
2015-08-12 12:50:00,80.15,80.16,80.03,80.06,11432.0,67.0767,67.0851,66.9763,67.0014,11432.0
2015-08-12 12:55:00,80.04,80.06,79.94,80.02,18383.0,66.9846,67.0014,66.9009,66.9679,18383.0
2015-08-12 13:00:00,80.05,80.11,80.01,80.1,26420.0,66.993,67.0432,66.9595,67.0348,26420.0
2015-08-12 13:05:00,80.11,80.15,80.08,80.09,16067.0,67.0432,67.0767,67.0181,67.0265,16067.0
2015-08-12 13:10:00,80.11,80.11,80.05,80.08,18376.0,67.0432,67.0432,66.993,67.0181,18376.0
2015-08-12 13:15:00,80.08,80.2,80.08,80.2,12202.0,67.0181,67.1185,67.0181,67.1185,12202.0
2015-08-12 13:20:00,80.2,80.26,80.19,80.25,18400.0,67.1185,67.1687,67.1102,67.1604,18400.0
2015-08-12 13:25:00,80.25,80.25,80.18,80.19,15966.0,67.1604,67.1604,67.1018,67.1102,15966.0
2015-08-12 13:30:00,80.19,80.24,80.16,80.18,14705.0,67.1102,67.152,67.0851,67.1018,14705.0
2015-08-12 13:35:00,80.19,80.21,80.14,80.15,18107.0,67.1102,67.1269,67.0683,67.0767,18107.0
2015-08-12 13:40:00,80.15,80.19,80.1,80.11,19372.0,67.0767,67.1102,67.0348,67.0432,19372.0
2015-08-12 13:45:00,80.12,80.22,80.09,80.22,18526.0,67.0516,67.1353,67.0265,67.1353,18526.0
2015-08-12 13:50:00,80.22,80.32,80.19,80.32,23232.0,67.1353,67.219,67.1102,67.219,23232.0
2015-08-12 13:55:00,80.31,80.36,80.28,80.28,17791.0,67.2106,67.2524,67.1855,67.1855,17791.0
2015-08-12 14:00:00,80.28,80.28,80.19,80.22,17751.0,67.1855,67.1855,67.1102,67.1353,17751.0
2015-08-12 14:05:00,80.21,80.24,80.18,80.24,14089.0,67.1269,67.152,67.1018,67.152,14089.0
2015-08-12 14:10:00,80.24,80.4,80.24,80.4,18797.0,67.152,67.2859,67.152,67.2859,18797.0
2015-08-12 14:15:00,80.4,80.41,80.32,80.4,14609.0,67.2859,67.2943,67.219,67.2859,14609.0
2015-08-12 14:20:00,80.39,80.41,80.32,80.35,11073.0,67.2775,67.2943,67.219,67.2441,11073.0
2015-08-12 14:25:00,80.37,80.38,80.23,80.25,14607.0,67.2608,67.2692,67.1436,67.1604,14607.0
2015-08-12 14:30:00,80.25,80.31,80.2,80.23,24794.0,67.1604,67.2106,67.1185,67.1436,24794.0
2015-08-12 14:35:00,80.23,80.44,80.22,80.44,18222.0,67.1436,67.3194,67.1353,67.3194,18222.0
2015-08-12 14:40:00,80.44,80.51,80.4,80.45,45311.0,67.3194,67.378,67.2859,67.3278,45311.0
2015-08-12 14:45:00,80.45,80.6,80.45,80.57,32891.0,67.3278,67.4533,67.3278,67.4282,32891.0
2015-08-12 14:50:00,80.57,80.58,80.5,80.54,15196.0,67.4282,67.4366,67.3696,67.4031,15196.0
2015-08-12 14:55:00,80.54,80.58,80.46,80.58,23584.0,67.4031,67.4366,67.3361,67.4366,23584.0
2015-08-12 15:00:00,80.56,80.63,80.54,80.58,21742.0,67.4198,67.4784,67.4031,67.4366,21742.0
2015-08-12 15:05:00,80.58,80.64,80.58,80.62,20372.0,67.4366,67.4868,67.4366,67.47,20372.0
2015-08-12 15:10:00,80.61,80.62,80.56,80.56,24479.0,67.4617,67.47,67.4198,67.4198,24479.0
2015-08-12 15:15:00,80.56,80.57,80.51,80.56,30320.0,67.4198,67.4282,67.378,67.4198,30320.0
2015-08-12 15:20:00,80.57,80.74,80.56,80.74,25323.0,67.4282,67.5705,67.4198,67.5705,25323.0
2015-08-12 15:25:00,80.73,80.83,80.73,80.8,30191.0,67.5621,67.6458,67.5621,67.6207,30191.0
2015-08-12 15:30:00,80.81,80.9,80.79,80.88,42857.0,67.629,67.7044,67.6123,67.6876,42857.0
2015-08-12 15:35:00,80.88,80.88,80.75,80.76,35408.0,67.6876,67.6876,67.5788,67.5872,35408.0
2015-08-12 15:40:00,80.75,80.77,80.67,80.69,35665.0,67.5788,67.5956,67.5119,67.5286,35665.0
2015-08-12 15:45:00,80.69,80.69,80.59,80.64,64627.0,67.5286,67.5286,67.4449,67.4868,64627.0
2015-08-12 15:50:00,80.65,80.73,80.62,80.7,57392.0,67.4951,67.5621,67.47,67.537,57392.0
2015-08-12 15:55:00,80.69,80.7,80.57,80.63,231524.0,67.5286,67.537,67.4282,67.4784,231524.0
2015-08-13 09:30:00,80.98,81.42,80.81,81.3,71257.0,67.7713,68.1395,67.629,68.0391,71257.0
2015-08-13 09:35:00,81.29,81.31,80.93,80.95,21203.0,68.0307,68.0475,67.7295,67.7462,21203.0
2015-08-13 09:40:00,80.95,81.12,80.75,81.01,40856.0,67.7462,67.8885,67.5788,67.7964,40856.0
2015-08-13 09:45:00,81.02,81.05,80.63,80.65,21322.0,67.8048,67.8299,67.4784,67.4951,21322.0
2015-08-13 09:50:00,80.66,80.74,80.63,80.69,17440.0,67.5035,67.5705,67.4784,67.5286,17440.0
2015-08-13 09:55:00,80.69,80.74,80.62,80.69,20009.0,67.5286,67.5705,67.47,67.5286,20009.0
2015-08-13 10:00:00,80.67,80.72,80.46,80.46,22928.0,67.5119,67.5537,67.3361,67.3361,22928.0
2015-08-13 10:05:00,80.45,80.57,80.38,80.55,21932.0,67.3278,67.4282,67.2692,67.4114,21932.0
2015-08-13 10:10:00,80.56,80.6,80.47,80.47,16854.0,67.4198,67.4533,67.3445,67.3445,16854.0
2015-08-13 10:15:00,80.45,80.56,80.44,80.46,30814.0,67.3278,67.4198,67.3194,67.3361,30814.0
2015-08-13 10:20:00,80.45,80.52,80.43,80.46,25639.0,67.3278,67.3863,67.311,67.3361,25639.0
2015-08-13 10:25:00,80.49,80.63,80.46,80.59,22792.0,67.3612,67.4784,67.3361,67.4449,22792.0
2015-08-13 10:30:00,80.59,80.6,80.5,80.58,19418.0,67.4449,67.4533,67.3696,67.4366,19418.0
2015-08-13 10:35:00,80.59,80.79,80.59,80.79,11976.0,67.4449,67.6123,67.4449,67.6123,11976.0
2015-08-13 10:40:00,80.81,80.86,80.76,80.77,19417.0,67.629,67.6709,67.5872,67.5956,19417.0
2015-08-13 10:45:00,80.76,80.79,80.72,80.73,13477.0,67.5872,67.6123,67.5537,67.5621,13477.0
2015-08-13 10:50:00,80.73,80.76,80.69,80.74,24720.0,67.5621,67.5872,67.5286,67.5705,24720.0
2015-08-13 10:55:00,80.76,80.78,80.59,80.59,15331.0,67.5872,67.6039,67.4449,67.4449,15331.0
2015-08-13 11:00:00,80.6,80.64,80.48,80.52,21645.0,67.4533,67.4868,67.3529,67.3863,21645.0
2015-08-13 11:05:00,80.52,80.53,80.48,80.5,33772.0,67.3863,67.3947,67.3529,67.3696,33772.0
2015-08-13 11:10:00,80.5,80.55,80.46,80.49,16517.0,67.3696,67.4114,67.3361,67.3612,16517.0
2015-08-13 11:15:00,80.51,80.64,80.51,80.64,16049.0,67.378,67.4868,67.378,67.4868,16049.0
2015-08-13 11:20:00,80.63,80.63,80.54,80.56,12094.0,67.4784,67.4784,67.4031,67.4198,12094.0
2015-08-13 11:25:00,80.55,80.55,80.47,80.5,14816.0,67.4114,67.4114,67.3445,67.3696,14816.0
2015-08-13 11:30:00,80.51,80.61,80.49,80.59,22793.0,67.378,67.4617,67.3612,67.4449,22793.0
2015-08-13 11:35:00,80.59,80.62,80.56,80.56,13514.0,67.4449,67.47,67.4198,67.4198,13514.0
2015-08-13 11:40:00,80.57,80.64,80.57,80.62,10257.0,67.4282,67.4868,67.4282,67.47,10257.0
2015-08-13 11:45:00,80.62,80.81,80.62,80.81,7450.0,67.47,67.629,67.47,67.629,7450.0
2015-08-13 11:50:00,80.79,80.83,80.77,80.8,22976.0,67.6123,67.6458,67.5956,67.6207,22976.0
2015-08-13 11:55:00,80.79,80.8,80.71,80.8,9149.0,67.6123,67.6207,67.5453,67.6207,9149.0
2015-08-13 12:00:00,80.8,80.93,80.78,80.93,8306.0,67.6207,67.7295,67.6039,67.7295,8306.0
2015-08-13 12:05:00,80.93,80.97,80.91,80.91,10732.0,67.7295,67.7629,67.7127,67.7127,10732.0
2015-08-13 12:10:00,80.9,80.92,80.85,80.86,19820.0,67.7044,67.7211,67.6625,67.6709,19820.0
2015-08-13 12:15:00,80.85,80.85,80.74,80.8,12368.0,67.6625,67.6625,67.5705,67.6207,12368.0
2015-08-13 12:20:00,80.78,80.8,80.74,80.74,11421.0,67.6039,67.6207,67.5705,67.5705,11421.0
2015-08-13 12:25:00,80.75,80.84,80.74,80.84,6955.0,67.5788,67.6541,67.5705,67.6541,6955.0
2015-08-13 12:30:00,80.84,80.87,80.84,80.86,9903.0,67.6541,67.6792,67.6541,67.6709,9903.0
2015-08-13 12:35:00,80.85,80.85,80.7,80.7,28285.0,67.6625,67.6625,67.537,67.537,28285.0
2015-08-13 12:40:00,80.7,80.7,80.54,80.61,15410.0,67.537,67.537,67.4031,67.4617,15410.0
2015-08-13 12:45:00,80.6,80.63,80.6,80.63,12263.0,67.4533,67.4784,67.4533,67.4784,12263.0
2015-08-13 12:50:00,80.63,80.75,80.63,80.75,9296.0,67.4784,67.5788,67.4784,67.5788,9296.0
2015-08-13 12:55:00,80.76,80.78,80.74,80.76,9323.0,67.5872,67.6039,67.5705,67.5872,9323.0
2015-08-13 13:00:00,80.75,80.87,80.74,80.83,36674.0,67.5788,67.6792,67.5705,67.6458,36674.0
2015-08-13 13:05:00,80.83,80.9,80.82,80.89,15201.0,67.6458,67.7044,67.6374,67.696,15201.0
2015-08-13 13:10:00,80.89,80.9,80.85,80.9,12377.0,67.696,67.7044,67.6625,67.7044,12377.0
2015-08-13 13:15:00,80.92,80.97,80.9,80.9,8611.0,67.7211,67.7629,67.7044,67.7044,8611.0
2015-08-13 13:20:00,80.93,80.98,80.87,80.87,7177.0,67.7295,67.7713,67.6792,67.6792,7177.0
2015-08-13 13:25:00,80.88,80.91,80.88,80.9,5104.0,67.6876,67.7127,67.6876,67.7044,5104.0
2015-08-13 13:30:00,80.9,80.91,80.85,80.86,12359.0,67.7044,67.7127,67.6625,67.6709,12359.0
2015-08-13 13:35:00,80.86,80.87,80.85,80.86,11469.0,67.6709,67.6792,67.6625,67.6709,11469.0
2015-08-13 13:40:00,80.86,80.86,80.82,80.83,9095.0,67.6709,67.6709,67.6374,67.6458,9095.0
2015-08-13 13:45:00,80.82,80.82,80.78,80.78,13530.0,67.6374,67.6374,67.6039,67.6039,13530.0
2015-08-13 13:50:00,80.78,80.78,80.66,80.73,8672.0,67.6039,67.6039,67.5035,67.5621,8672.0
2015-08-13 13:55:00,80.73,80.77,80.68,80.76,25211.0,67.5621,67.5956,67.5202,67.5872,25211.0
2015-08-13 14:00:00,80.77,80.88,80.73,80.84,10030.0,67.5956,67.6876,67.5621,67.6541,10030.0
2015-08-13 14:05:00,80.84,80.94,80.84,80.94,8965.0,67.6541,67.7378,67.6541,67.7378,8965.0
2015-08-13 14:10:00,80.94,81.02,80.93,81.02,6559.0,67.7378,67.8048,67.7295,67.8048,6559.0
2015-08-13 14:15:00,81.02,81.02,80.93,80.97,11454.0,67.8048,67.8048,67.7295,67.7629,11454.0
2015-08-13 14:20:00,80.98,81.05,80.98,81.03,12110.0,67.7713,67.8299,67.7713,67.8132,12110.0
2015-08-13 14:25:00,81.04,81.08,81.04,81.08,7760.0,67.8215,67.855,67.8215,67.855,7760.0
2015-08-13 14:30:00,81.08,81.11,81.01,81.02,14447.0,67.855,67.8801,67.7964,67.8048,14447.0
2015-08-13 14:35:00,81.01,81.04,80.98,80.98,15033.0,67.7964,67.8215,67.7713,67.7713,15033.0
2015-08-13 14:40:00,80.99,81.09,80.99,81.04,15585.0,67.7797,67.8634,67.7797,67.8215,15585.0
2015-08-13 14:45:00,81.04,81.09,81.03,81.08,18015.0,67.8215,67.8634,67.8132,67.855,18015.0
2015-08-13 14:50:00,81.09,81.15,81.09,81.13,20812.0,67.8634,67.9136,67.8634,67.8968,20812.0
2015-08-13 14:55:00,81.13,81.16,81.07,81.08,14252.0,67.8968,67.9219,67.8466,67.855,14252.0
2015-08-13 15:00:00,81.07,81.14,81.04,81.04,23367.0,67.8466,67.9052,67.8215,67.8215,23367.0
2015-08-13 15:05:00,81.04,81.04,80.96,80.98,26980.0,67.8215,67.8215,67.7546,67.7713,26980.0
2015-08-13 15:10:00,80.98,81.08,80.94,81.06,18061.0,67.7713,67.855,67.7378,67.8383,18061.0
2015-08-13 15:15:00,81.06,81.06,80.96,81.01,52809.0,67.8383,67.8383,67.7546,67.7964,52809.0
2015-08-13 15:20:00,80.99,81.01,80.95,80.95,23214.0,67.7797,67.7964,67.7462,67.7462,23214.0
2015-08-13 15:25:00,80.94,80.99,80.93,80.94,24789.0,67.7378,67.7797,67.7295,67.7378,24789.0
2015-08-13 15:30:00,80.94,80.94,80.81,80.85,31753.0,67.7378,67.7378,67.629,67.6625,31753.0
2015-08-13 15:35:00,80.86,80.87,80.76,80.8,57204.0,67.6709,67.6792,67.5872,67.6207,57204.0
2015-08-13 15:40:00,80.81,80.83,80.75,80.8,33875.0,67.629,67.6458,67.5788,67.6207,33875.0
2015-08-13 15:45:00,80.8,80.88,80.76,80.82,35759.0,67.6207,67.6876,67.5872,67.6374,35759.0
2015-08-13 15:50:00,80.82,80.83,80.78,80.82,45699.0,67.6374,67.6458,67.6039,67.6374,45699.0
2015-08-13 15:55:00,80.82,80.83,80.75,80.77,84301.0,67.6374,67.6458,67.5788,67.5956,84301.0
2015-08-14 09:30:00,80.33,81.02,80.3,80.72,37175.0,67.2273,67.8048,67.2022,67.5537,37175.0
2015-08-14 09:35:00,80.66,81.17,80.66,81.1,52321.0,67.5035,67.9303,67.5035,67.8717,52321.0
2015-08-14 09:40:00,81.13,81.21,80.92,81.17,19919.0,67.8968,67.9638,67.7211,67.9303,19919.0
2015-08-14 09:45:00,81.17,81.25,81.13,81.25,21877.0,67.9303,67.9973,67.8968,67.9973,21877.0
2015-08-14 09:50:00,81.25,81.36,81.21,81.25,20847.0,67.9973,68.0893,67.9638,67.9973,20847.0
2015-08-14 09:55:00,81.25,81.27,81.21,81.25,13631.0,67.9973,68.014,67.9638,67.9973,13631.0
2015-08-14 10:00:00,81.25,81.25,81.1,81.17,18688.0,67.9973,67.9973,67.8717,67.9303,18688.0
2015-08-14 10:05:00,81.17,81.21,81.02,81.05,13680.0,67.9303,67.9638,67.8048,67.8299,13680.0
2015-08-14 10:10:00,81.05,81.09,81.02,81.02,10439.0,67.8299,67.8634,67.8048,67.8048,10439.0
2015-08-14 10:15:00,81.02,81.07,81.0,81.05,17756.0,67.8048,67.8466,67.788,67.8299,17756.0
2015-08-14 10:20:00,81.06,81.08,80.98,81.08,19308.0,67.8383,67.855,67.7713,67.855,19308.0
2015-08-14 10:25:00,81.08,81.1,80.99,80.99,10887.0,67.855,67.8717,67.7797,67.7797,10887.0
2015-08-14 10:30:00,81.0,81.04,80.97,80.98,10298.0,67.788,67.8215,67.7629,67.7713,10298.0
2015-08-14 10:35:00,80.97,81.0,80.92,80.97,10409.0,67.7629,67.788,67.7211,67.7629,10409.0
2015-08-14 10:40:00,80.96,80.99,80.95,80.97,8838.0,67.7546,67.7797,67.7462,67.7629,8838.0
2015-08-14 10:45:00,80.96,80.97,80.87,80.95,12922.0,67.7546,67.7629,67.6792,67.7462,12922.0
2015-08-14 10:50:00,80.96,81.07,80.96,81.06,36572.0,67.7546,67.8466,67.7546,67.8383,36572.0
2015-08-14 10:55:00,81.06,81.1,81.04,81.08,14670.0,67.8383,67.8717,67.8215,67.855,14670.0
2015-08-14 11:00:00,81.07,81.09,81.0,81.02,59952.0,67.8466,67.8634,67.788,67.8048,59952.0
2015-08-14 11:05:00,81.01,81.1,80.99,81.09,18131.0,67.7964,67.8717,67.7797,67.8634,18131.0
2015-08-14 11:10:00,81.07,81.09,81.05,81.07,8776.0,67.8466,67.8634,67.8299,67.8466,8776.0
2015-08-14 11:15:00,81.07,81.09,81.0,81.04,10147.0,67.8466,67.8634,67.788,67.8215,10147.0
2015-08-14 11:20:00,81.03,81.14,81.03,81.13,15379.0,67.8132,67.9052,67.8132,67.8968,15379.0
2015-08-14 11:25:00,81.13,81.15,81.11,81.11,12837.0,67.8968,67.9136,67.8801,67.8801,12837.0
2015-08-14 11:30:00,81.12,81.13,81.1,81.12,15095.0,67.8885,67.8968,67.8717,67.8885,15095.0
2015-08-14 11:35:00,81.12,81.21,81.1,81.21,17816.0,67.8885,67.9638,67.8717,67.9638,17816.0
2015-08-14 11:40:00,81.21,81.31,81.21,81.27,34084.0,67.9638,68.0475,67.9638,68.014,34084.0
2015-08-14 11:45:00,81.25,81.25,81.09,81.11,15491.0,67.9973,67.9973,67.8634,67.8801,15491.0
2015-08-14 11:50:00,81.09,81.16,81.03,81.03,25795.0,67.8634,67.9219,67.8132,67.8132,25795.0
2015-08-14 11:55:00,81.01,81.04,80.99,81.01,16955.0,67.7964,67.8215,67.7797,67.7964,16955.0
2015-08-14 12:00:00,81.0,81.06,81.0,81.02,13297.0,67.788,67.8383,67.788,67.8048,13297.0
2015-08-14 12:05:00,81.03,81.05,81.02,81.04,13191.0,67.8132,67.8299,67.8048,67.8215,13191.0
2015-08-14 12:10:00,81.04,81.04,80.99,81.0,26042.0,67.8215,67.8215,67.7797,67.788,26042.0
2015-08-14 12:15:00,81.01,81.05,81.0,81.02,31379.0,67.7964,67.8299,67.788,67.8048,31379.0
2015-08-14 12:20:00,81.01,81.03,81.0,81.03,10483.0,67.7964,67.8132,67.788,67.8132,10483.0
2015-08-14 12:25:00,81.04,81.05,80.99,81.0,7816.0,67.8215,67.8299,67.7797,67.788,7816.0
2015-08-14 12:30:00,81.0,81.08,81.0,81.08,7828.0,67.788,67.855,67.788,67.855,7828.0
2015-08-14 12:35:00,81.08,81.11,81.07,81.08,12043.0,67.855,67.8801,67.8466,67.855,12043.0
2015-08-14 12:40:00,81.07,81.08,81.04,81.05,13977.0,67.8466,67.855,67.8215,67.8299,13977.0
2015-08-14 12:45:00,81.06,81.06,80.99,81.0,36847.0,67.8383,67.8383,67.7797,67.788,36847.0
2015-08-14 12:50:00,81.0,81.05,80.99,81.04,12684.0,67.788,67.8299,67.7797,67.8215,12684.0
2015-08-14 12:55:00,81.03,81.12,81.03,81.11,10337.0,67.8132,67.8885,67.8132,67.8801,10337.0
2015-08-14 13:00:00,81.11,81.16,81.1,81.15,10596.0,67.8801,67.9219,67.8717,67.9136,10596.0
2015-08-14 13:05:00,81.15,81.21,81.15,81.21,11789.0,67.9136,67.9638,67.9136,67.9638,11789.0
2015-08-14 13:10:00,81.21,81.21,81.15,81.18,17815.0,67.9638,67.9638,67.9136,67.9387,17815.0
2015-08-14 13:15:00,81.19,81.27,81.19,81.27,16822.0,67.9471,68.014,67.9471,68.014,16822.0
2015-08-14 13:20:00,81.27,81.29,81.26,81.28,12315.0,68.014,68.0307,68.0056,68.0224,12315.0
2015-08-14 13:25:00,81.28,81.29,81.23,81.23,19667.0,68.0224,68.0307,67.9805,67.9805,19667.0
2015-08-14 13:30:00,81.23,81.27,81.22,81.26,13483.0,67.9805,68.014,67.9722,68.0056,13483.0
2015-08-14 13:35:00,81.26,81.28,81.23,81.28,12095.0,68.0056,68.0224,67.9805,68.0224,12095.0
2015-08-14 13:40:00,81.28,81.3,81.27,81.27,7710.0,68.0224,68.0391,68.014,68.014,7710.0
2015-08-14 13:45:00,81.27,81.28,81.15,81.15,10897.0,68.014,68.0224,67.9136,67.9136,10897.0
2015-08-14 13:50:00,81.16,81.25,81.15,81.24,8756.0,67.9219,67.9973,67.9136,67.9889,8756.0
2015-08-14 13:55:00,81.25,81.25,81.16,81.2,20674.0,67.9973,67.9973,67.9219,67.9554,20674.0
2015-08-14 14:00:00,81.21,81.22,81.19,81.22,15643.0,67.9638,67.9722,67.9471,67.9722,15643.0
2015-08-14 14:05:00,81.21,81.23,81.14,81.22,16896.0,67.9638,67.9805,67.9052,67.9722,16896.0
2015-08-14 14:10:00,81.25,81.33,81.23,81.3,9299.0,67.9973,68.0642,67.9805,68.0391,9299.0
2015-08-14 14:15:00,81.29,81.29,81.26,81.28,6500.0,68.0307,68.0307,68.0056,68.0224,6500.0
2015-08-14 14:20:00,81.29,81.3,81.26,81.27,17810.0,68.0307,68.0391,68.0056,68.014,17810.0
2015-08-14 14:25:00,81.28,81.31,81.21,81.22,18870.0,68.0224,68.0475,67.9638,67.9722,18870.0
2015-08-14 14:30:00,81.22,81.29,81.19,81.27,20376.0,67.9722,68.0307,67.9471,68.014,20376.0
2015-08-14 14:35:00,81.28,81.29,81.23,81.29,15372.0,68.0224,68.0307,67.9805,68.0307,15372.0
2015-08-14 14:40:00,81.29,81.3,81.26,81.27,21145.0,68.0307,68.0391,68.0056,68.014,21145.0
2015-08-14 14:45:00,81.27,81.3,81.27,81.29,10242.0,68.014,68.0391,68.014,68.0307,10242.0
2015-08-14 14:50:00,81.3,81.3,81.26,81.27,17213.0,68.0391,68.0391,68.0056,68.014,17213.0
2015-08-14 14:55:00,81.28,81.28,81.25,81.26,17368.0,68.0224,68.0224,67.9973,68.0056,17368.0
2015-08-14 15:00:00,81.26,81.27,81.2,81.27,23349.0,68.0056,68.014,67.9554,68.014,23349.0
2015-08-14 15:05:00,81.28,81.32,81.27,81.27,21137.0,68.0224,68.0558,68.014,68.014,21137.0
2015-08-14 15:10:00,81.27,81.29,81.27,81.27,19736.0,68.014,68.0307,68.014,68.014,19736.0
2015-08-14 15:15:00,81.27,81.28,81.2,81.24,33517.0,68.014,68.0224,67.9554,67.9889,33517.0
2015-08-14 15:20:00,81.23,81.27,81.23,81.27,30255.0,67.9805,68.014,67.9805,68.014,30255.0
2015-08-14 15:25:00,81.27,81.28,81.22,81.27,33206.0,68.014,68.0224,67.9722,68.014,33206.0
2015-08-14 15:30:00,81.27,81.3,81.25,81.26,27038.0,68.014,68.0391,67.9973,68.0056,27038.0
2015-08-14 15:35:00,81.26,81.27,81.23,81.26,23515.0,68.0056,68.014,67.9805,68.0056,23515.0
2015-08-14 15:40:00,81.25,81.27,81.22,81.27,36200.0,67.9973,68.014,67.9722,68.014,36200.0
2015-08-14 15:45:00,81.27,81.27,81.23,81.26,33494.0,68.014,68.014,67.9805,68.0056,33494.0
2015-08-14 15:50:00,81.26,81.29,81.23,81.24,47778.0,68.0056,68.0307,67.9805,67.9889,47778.0
2015-08-14 15:55:00,81.24,81.34,81.22,81.27,203290.0,67.9889,68.0726,67.9722,68.014,203290.0
2015-08-17 09:30:00,80.69,80.84,80.5,80.81,40683.0,67.5286,67.6541,67.3696,67.629,40683.0
2015-08-17 09:35:00,80.83,81.17,80.83,80.91,42722.0,67.6458,67.9303,67.6458,67.7127,42722.0
2015-08-17 09:40:00,80.89,80.98,80.79,80.87,31731.0,67.696,67.7713,67.6123,67.6792,31731.0
2015-08-17 09:45:00,80.87,80.93,80.7,80.89,53484.0,67.6792,67.7295,67.537,67.696,53484.0
2015-08-17 09:50:00,80.87,81.02,80.86,81.02,19366.0,67.6792,67.8048,67.6709,67.8048,19366.0
2015-08-17 09:55:00,81.01,81.11,80.99,81.1,19501.0,67.7964,67.8801,67.7797,67.8717,19501.0
2015-08-17 10:00:00,81.09,81.09,81.03,81.08,26110.0,67.8634,67.8634,67.8132,67.855,26110.0
2015-08-17 10:05:00,81.07,81.12,80.99,81.0,17586.0,67.8466,67.8885,67.7797,67.788,17586.0
2015-08-17 10:10:00,81.01,81.09,81.0,81.07,30153.0,67.7964,67.8634,67.788,67.8466,30153.0
2015-08-17 10:15:00,81.08,81.35,81.08,81.32,25467.0,67.855,68.081,67.855,68.0558,25467.0
2015-08-17 10:20:00,81.34,81.34,81.18,81.2,13873.0,68.0726,68.0726,67.9387,67.9554,13873.0
2015-08-17 10:25:00,81.2,81.22,81.07,81.08,17354.0,67.9554,67.9722,67.8466,67.855,17354.0
2015-08-17 10:30:00,81.07,81.17,81.05,81.13,15935.0,67.8466,67.9303,67.8299,67.8968,15935.0
2015-08-17 10:35:00,81.12,81.21,81.05,81.09,15824.0,67.8885,67.9638,67.8299,67.8634,15824.0
2015-08-17 10:40:00,81.08,81.2,81.05,81.19,21416.0,67.855,67.9554,67.8299,67.9471,21416.0
2015-08-17 10:45:00,81.19,81.32,81.19,81.29,18393.0,67.9471,68.0558,67.9471,68.0307,18393.0
2015-08-17 10:50:00,81.3,81.41,81.29,81.37,37200.0,68.0391,68.1312,68.0307,68.0977,37200.0
2015-08-17 10:55:00,81.38,81.47,81.38,81.45,27345.0,68.1061,68.1814,68.1061,68.1646,27345.0
2015-08-17 11:00:00,81.47,81.59,81.47,81.55,22144.0,68.1814,68.2818,68.1814,68.2483,22144.0
2015-08-17 11:05:00,81.55,81.7,81.55,81.7,12255.0,68.2483,68.3739,68.2483,68.3739,12255.0
2015-08-17 11:10:00,81.7,81.75,81.68,81.71,23475.0,68.3739,68.4157,68.3571,68.3822,23475.0
2015-08-17 11:15:00,81.72,81.73,81.6,81.63,11090.0,68.3906,68.399,68.2902,68.3153,11090.0
2015-08-17 11:20:00,81.63,81.69,81.61,81.65,16850.0,68.3153,68.3655,68.2985,68.332,16850.0
2015-08-17 11:25:00,81.66,81.68,81.52,81.52,17152.0,68.3404,68.3571,68.2232,68.2232,17152.0
2015-08-17 11:30:00,81.53,81.55,81.47,81.47,12766.0,68.2316,68.2483,68.1814,68.1814,12766.0
2015-08-17 11:35:00,81.47,81.48,81.41,81.45,19064.0,68.1814,68.1898,68.1312,68.1646,19064.0
2015-08-17 11:40:00,81.45,81.51,81.44,81.48,17000.0,68.1646,68.2149,68.1563,68.1898,17000.0
2015-08-17 11:45:00,81.49,81.52,81.47,81.5,11968.0,68.1981,68.2232,68.1814,68.2065,11968.0
2015-08-17 11:50:00,81.51,81.53,81.48,81.49,19722.0,68.2149,68.2316,68.1898,68.1981,19722.0
2015-08-17 11:55:00,81.5,81.52,81.49,81.51,11265.0,68.2065,68.2232,68.1981,68.2149,11265.0
2015-08-17 12:00:00,81.51,81.59,81.5,81.56,15898.0,68.2149,68.2818,68.2065,68.2567,15898.0
2015-08-17 12:05:00,81.57,81.6,81.55,81.57,8543.0,68.2651,68.2902,68.2483,68.2651,8543.0
2015-08-17 12:10:00,81.57,81.59,81.54,81.58,8929.0,68.2651,68.2818,68.24,68.2734,8929.0
2015-08-17 12:15:00,81.58,81.63,81.51,81.51,12412.0,68.2734,68.3153,68.2149,68.2149,12412.0
2015-08-17 12:20:00,81.51,81.6,81.5,81.58,8799.0,68.2149,68.2902,68.2065,68.2734,8799.0
2015-08-17 12:25:00,81.58,81.58,81.42,81.43,22120.0,68.2734,68.2734,68.1395,68.1479,22120.0
2015-08-17 12:30:00,81.42,81.5,81.42,81.44,18075.0,68.1395,68.2065,68.1395,68.1563,18075.0
2015-08-17 12:35:00,81.44,81.5,81.44,81.5,13801.0,68.1563,68.2065,68.1563,68.2065,13801.0
2015-08-17 12:40:00,81.5,81.53,81.48,81.52,15005.0,68.2065,68.2316,68.1898,68.2232,15005.0
2015-08-17 12:45:00,81.52,81.52,81.49,81.5,14705.0,68.2232,68.2232,68.1981,68.2065,14705.0
2015-08-17 12:50:00,81.5,81.52,81.44,81.5,14739.0,68.2065,68.2232,68.1563,68.2065,14739.0
2015-08-17 12:55:00,81.5,81.55,81.49,81.55,15279.0,68.2065,68.2483,68.1981,68.2483,15279.0
2015-08-17 13:00:00,81.56,81.6,81.56,81.57,13632.0,68.2567,68.2902,68.2567,68.2651,13632.0
2015-08-17 13:05:00,81.58,81.59,81.55,81.55,13726.0,68.2734,68.2818,68.2483,68.2483,13726.0
2015-08-17 13:10:00,81.56,81.57,81.54,81.57,9016.0,68.2567,68.2651,68.24,68.2651,9016.0
2015-08-17 13:15:00,81.57,81.59,81.52,81.53,22032.0,68.2651,68.2818,68.2232,68.2316,22032.0
2015-08-17 13:20:00,81.53,81.58,81.52,81.58,20534.0,68.2316,68.2734,68.2232,68.2734,20534.0
2015-08-17 13:25:00,81.58,81.64,81.57,81.62,11180.0,68.2734,68.3237,68.2651,68.3069,11180.0
2015-08-17 13:30:00,81.63,81.65,81.58,81.63,17932.0,68.3153,68.332,68.2734,68.3153,17932.0
2015-08-17 13:35:00,81.64,81.66,81.63,81.64,16139.0,68.3237,68.3404,68.3153,68.3237,16139.0
2015-08-17 13:40:00,81.63,81.63,81.55,81.56,24398.0,68.3153,68.3153,68.2483,68.2567,24398.0
2015-08-17 13:45:00,81.56,81.61,81.56,81.61,17079.0,68.2567,68.2985,68.2567,68.2985,17079.0
2015-08-17 13:50:00,81.61,81.62,81.58,81.59,23185.0,68.2985,68.3069,68.2734,68.2818,23185.0
2015-08-17 13:55:00,81.6,81.62,81.56,81.57,20110.0,68.2902,68.3069,68.2567,68.2651,20110.0
2015-08-17 14:00:00,81.56,81.64,81.56,81.62,13932.0,68.2567,68.3237,68.2567,68.3069,13932.0
2015-08-17 14:05:00,81.62,81.68,81.55,81.55,19502.0,68.3069,68.3571,68.2483,68.2483,19502.0
2015-08-17 14:10:00,81.56,81.61,81.55,81.57,14333.0,68.2567,68.2985,68.2483,68.2651,14333.0
2015-08-17 14:15:00,81.56,81.57,81.49,81.52,21309.0,68.2567,68.2651,68.1981,68.2232,21309.0
2015-08-17 14:20:00,81.53,81.6,81.52,81.59,12854.0,68.2316,68.2902,68.2232,68.2818,12854.0
2015-08-17 14:25:00,81.6,81.6,81.52,81.52,20332.0,68.2902,68.2902,68.2232,68.2232,20332.0
2015-08-17 14:30:00,81.53,81.63,81.52,81.63,17781.0,68.2316,68.3153,68.2232,68.3153,17781.0
2015-08-17 14:35:00,81.63,81.69,81.62,81.68,19295.0,68.3153,68.3655,68.3069,68.3571,19295.0
2015-08-17 14:40:00,81.68,81.74,81.67,81.69,27317.0,68.3571,68.4073,68.3488,68.3655,27317.0
2015-08-17 14:45:00,81.7,81.72,81.68,81.69,13895.0,68.3739,68.3906,68.3571,68.3655,13895.0
2015-08-17 14:50:00,81.68,81.71,81.62,81.69,27857.0,68.3571,68.3822,68.3069,68.3655,27857.0
2015-08-17 14:55:00,81.69,81.78,81.69,81.76,15350.0,68.3655,68.4408,68.3655,68.4241,15350.0
2015-08-17 15:00:00,81.77,81.78,81.71,81.72,15402.0,68.4324,68.4408,68.3822,68.3906,15402.0
2015-08-17 15:05:00,81.71,81.74,81.68,81.73,16976.0,68.3822,68.4073,68.3571,68.399,16976.0
2015-08-17 15:10:00,81.73,81.77,81.73,81.77,17602.0,68.399,68.4324,68.399,68.4324,17602.0
2015-08-17 15:15:00,81.77,81.77,81.7,81.73,24968.0,68.4324,68.4324,68.3739,68.399,24968.0
2015-08-17 15:20:00,81.73,81.77,81.73,81.77,19180.0,68.399,68.4324,68.399,68.4324,19180.0
2015-08-17 15:25:00,81.77,81.78,81.71,81.74,27645.0,68.4324,68.4408,68.3822,68.4073,27645.0
2015-08-17 15:30:00,81.73,81.75,81.65,81.65,37705.0,68.399,68.4157,68.332,68.332,37705.0
2015-08-17 15:35:00,81.65,81.67,81.55,81.61,38631.0,68.332,68.3488,68.2483,68.2985,38631.0
2015-08-17 15:40:00,81.61,81.7,81.61,81.68,33250.0,68.2985,68.3739,68.2985,68.3571,33250.0
2015-08-17 15:45:00,81.69,81.69,81.63,81.65,53859.0,68.3655,68.3655,68.3153,68.332,53859.0
2015-08-17 15:50:00,81.64,81.67,81.62,81.65,39439.0,68.3237,68.3488,68.3069,68.332,39439.0
2015-08-17 15:55:00,81.65,81.7,81.62,81.65,90629.0,68.332,68.3739,68.3069,68.332,90629.0
2015-08-18 09:30:00,81.58,81.92,81.5,81.9,42917.0,68.2734,68.558,68.2065,68.5412,42917.0
2015-08-18 09:35:00,81.92,82.05,81.87,82.01,15618.0,68.558,68.6668,68.5161,68.6333,15618.0
2015-08-18 09:40:00,82.0,82.08,81.95,82.0,43872.0,68.6249,68.6919,68.5831,68.6249,43872.0
2015-08-18 09:45:00,81.98,82.0,81.85,81.87,13051.0,68.6082,68.6249,68.4994,68.5161,13051.0
2015-08-18 09:50:00,81.86,81.86,81.74,81.81,17902.0,68.5078,68.5078,68.4073,68.4659,17902.0
2015-08-18 09:55:00,81.81,81.94,81.78,81.9,35294.0,68.4659,68.5747,68.4408,68.5412,35294.0
2015-08-18 10:00:00,81.9,81.92,81.79,81.92,14448.0,68.5412,68.558,68.4492,68.558,14448.0
2015-08-18 10:05:00,81.94,81.94,81.86,81.94,11926.0,68.5747,68.5747,68.5078,68.5747,11926.0
2015-08-18 10:10:00,81.93,81.98,81.89,81.93,11860.0,68.5664,68.6082,68.5329,68.5664,11860.0
2015-08-18 10:15:00,81.91,81.92,81.77,81.89,53926.0,68.5496,68.558,68.4324,68.5329,53926.0
2015-08-18 10:20:00,81.89,81.98,81.89,81.91,23943.0,68.5329,68.6082,68.5329,68.5496,23943.0
2015-08-18 10:25:00,81.9,81.92,81.77,81.78,9871.0,68.5412,68.558,68.4324,68.4408,9871.0
2015-08-18 10:30:00,81.78,81.81,81.75,81.78,11933.0,68.4408,68.4659,68.4157,68.4408,11933.0
2015-08-18 10:35:00,81.77,81.77,81.67,81.72,10766.0,68.4324,68.4324,68.3488,68.3906,10766.0
2015-08-18 10:40:00,81.75,81.77,81.68,81.72,7939.0,68.4157,68.4324,68.3571,68.3906,7939.0
2015-08-18 10:45:00,81.76,81.84,81.76,81.81,7533.0,68.4241,68.491,68.4241,68.4659,7533.0
2015-08-18 10:50:00,81.8,81.8,81.71,81.78,13689.0,68.4576,68.4576,68.3822,68.4408,13689.0
2015-08-18 10:55:00,81.78,81.81,81.74,81.78,30550.0,68.4408,68.4659,68.4073,68.4408,30550.0
2015-08-18 11:00:00,81.77,81.78,81.66,81.68,16262.0,68.4324,68.4408,68.3404,68.3571,16262.0
2015-08-18 11:05:00,81.69,81.71,81.65,81.68,9345.0,68.3655,68.3822,68.332,68.3571,9345.0
2015-08-18 11:10:00,81.66,81.72,81.65,81.69,12298.0,68.3404,68.3906,68.332,68.3655,12298.0
2015-08-18 11:15:00,81.69,81.69,81.62,81.65,10212.0,68.3655,68.3655,68.3069,68.332,10212.0
2015-08-18 11:20:00,81.66,81.67,81.49,81.49,19506.0,68.3404,68.3488,68.1981,68.1981,19506.0
2015-08-18 11:25:00,81.5,81.53,81.41,81.42,45752.0,68.2065,68.2316,68.1312,68.1395,45752.0
2015-08-18 11:30:00,81.41,81.44,81.35,81.4,29420.0,68.1312,68.1563,68.081,68.1228,29420.0
2015-08-18 11:35:00,81.41,81.42,81.29,81.31,21374.0,68.1312,68.1395,68.0307,68.0475,21374.0
2015-08-18 11:40:00,81.3,81.36,81.29,81.3,15582.0,68.0391,68.0893,68.0307,68.0391,15582.0
2015-08-18 11:45:00,81.29,81.31,81.27,81.28,14585.0,68.0307,68.0475,68.014,68.0224,14585.0
2015-08-18 11:50:00,81.28,81.31,81.23,81.3,17142.0,68.0224,68.0475,67.9805,68.0391,17142.0
2015-08-18 11:55:00,81.29,81.3,81.11,81.14,206870.0,68.0307,68.0391,67.8801,67.9052,206870.0
2015-08-18 12:00:00,81.14,81.18,81.0,81.18,185358.0,67.9052,67.9387,67.788,67.9387,185358.0
2015-08-18 12:05:00,81.18,81.23,81.15,81.22,25730.0,67.9387,67.9805,67.9136,67.9722,25730.0
2015-08-18 12:10:00,81.22,81.31,81.19,81.3,15048.0,67.9722,68.0475,67.9471,68.0391,15048.0
2015-08-18 12:15:00,81.31,81.32,81.23,81.25,23553.0,68.0475,68.0558,67.9805,67.9973,23553.0
2015-08-18 12:20:00,81.24,81.37,81.24,81.37,14404.0,67.9889,68.0977,67.9889,68.0977,14404.0
2015-08-18 12:25:00,81.37,81.42,81.33,81.34,28359.0,68.0977,68.1395,68.0642,68.0726,28359.0
2015-08-18 12:30:00,81.35,81.35,81.24,81.27,26310.0,68.081,68.081,67.9889,68.014,26310.0
2015-08-18 12:35:00,81.25,81.25,81.18,81.23,17972.0,67.9973,67.9973,67.9387,67.9805,17972.0
2015-08-18 12:40:00,81.22,81.25,81.19,81.21,14492.0,67.9722,67.9973,67.9471,67.9638,14492.0
2015-08-18 12:45:00,81.22,81.26,81.17,81.22,15876.0,67.9722,68.0056,67.9303,67.9722,15876.0
2015-08-18 12:50:00,81.22,81.28,81.18,81.19,13691.0,67.9722,68.0224,67.9387,67.9471,13691.0
2015-08-18 12:55:00,81.2,81.21,81.08,81.09,17155.0,67.9554,67.9638,67.855,67.8634,17155.0
2015-08-18 13:00:00,81.08,81.08,81.01,81.04,36615.0,67.855,67.855,67.7964,67.8215,36615.0
2015-08-18 13:05:00,81.04,81.07,80.96,80.98,29666.0,67.8215,67.8466,67.7546,67.7713,29666.0
2015-08-18 13:10:00,80.97,81.01,80.96,80.97,17994.0,67.7629,67.7964,67.7546,67.7629,17994.0
2015-08-18 13:15:00,80.97,80.98,80.95,80.97,15197.0,67.7629,67.7713,67.7462,67.7629,15197.0
2015-08-18 13:20:00,80.97,80.98,80.91,80.94,38868.0,67.7629,67.7713,67.7127,67.7378,38868.0
2015-08-18 13:25:00,80.94,81.01,80.92,80.97,34925.0,67.7378,67.7964,67.7211,67.7629,34925.0
2015-08-18 13:30:00,80.97,80.98,80.89,80.9,33900.0,67.7629,67.7713,67.696,67.7044,33900.0
2015-08-18 13:35:00,80.89,80.94,80.89,80.94,13961.0,67.696,67.7378,67.696,67.7378,13961.0
2015-08-18 13:40:00,80.94,80.98,80.92,80.98,32005.0,67.7378,67.7713,67.7211,67.7713,32005.0
2015-08-18 13:45:00,80.98,80.99,80.96,80.98,20080.0,67.7713,67.7797,67.7546,67.7713,20080.0
2015-08-18 13:50:00,80.97,81.03,80.94,81.03,19542.0,67.7629,67.8132,67.7378,67.8132,19542.0
2015-08-18 13:55:00,81.03,81.13,81.03,81.08,20257.0,67.8132,67.8968,67.8132,67.855,20257.0
2015-08-18 14:00:00,81.08,81.1,81.04,81.07,14867.0,67.855,67.8717,67.8215,67.8466,14867.0
2015-08-18 14:05:00,81.07,81.15,81.07,81.13,22045.0,67.8466,67.9136,67.8466,67.8968,22045.0
2015-08-18 14:10:00,81.14,81.25,81.13,81.25,14549.0,67.9052,67.9973,67.8968,67.9973,14549.0
2015-08-18 14:15:00,81.26,81.3,81.25,81.3,14896.0,68.0056,68.0391,67.9973,68.0391,14896.0
2015-08-18 14:20:00,81.3,81.35,81.29,81.35,10623.0,68.0391,68.081,68.0307,68.081,10623.0
2015-08-18 14:25:00,81.34,81.44,81.32,81.42,13775.0,68.0726,68.1563,68.0558,68.1395,13775.0
2015-08-18 14:30:00,81.43,81.43,81.37,81.37,13191.0,68.1479,68.1479,68.0977,68.0977,13191.0
2015-08-18 14:35:00,81.37,81.43,81.34,81.4,25776.0,68.0977,68.1479,68.0726,68.1228,25776.0
2015-08-18 14:40:00,81.4,81.4,81.22,81.24,15982.0,68.1228,68.1228,67.9722,67.9889,15982.0
2015-08-18 14:45:00,81.24,81.33,81.23,81.31,15375.0,67.9889,68.0642,67.9805,68.0475,15375.0
2015-08-18 14:50:00,81.3,81.31,81.21,81.22,19718.0,68.0391,68.0475,67.9638,67.9722,19718.0
2015-08-18 14:55:00,81.24,81.24,81.2,81.21,14886.0,67.9889,67.9889,67.9554,67.9638,14886.0
2015-08-18 15:00:00,81.2,81.26,81.2,81.25,16297.0,67.9554,68.0056,67.9554,67.9973,16297.0
2015-08-18 15:05:00,81.25,81.35,81.24,81.34,14964.0,67.9973,68.081,67.9889,68.0726,14964.0
2015-08-18 15:10:00,81.34,81.35,81.27,81.31,26713.0,68.0726,68.081,68.014,68.0475,26713.0
2015-08-18 15:15:00,81.31,81.35,81.24,81.35,22740.0,68.0475,68.081,67.9889,68.081,22740.0
2015-08-18 15:20:00,81.35,81.37,81.28,81.31,29892.0,68.081,68.0977,68.0224,68.0475,29892.0
2015-08-18 15:25:00,81.31,81.38,81.29,81.37,22618.0,68.0475,68.1061,68.0307,68.0977,22618.0
2015-08-18 15:30:00,81.37,81.37,81.28,81.29,46882.0,68.0977,68.0977,68.0224,68.0307,46882.0
2015-08-18 15:35:00,81.29,81.36,81.28,81.3,34449.0,68.0307,68.0893,68.0224,68.0391,34449.0
2015-08-18 15:40:00,81.31,81.34,81.25,81.27,37664.0,68.0475,68.0726,67.9973,68.014,37664.0
2015-08-18 15:45:00,81.27,81.36,81.25,81.33,51674.0,68.014,68.0893,67.9973,68.0642,51674.0
2015-08-18 15:50:00,81.34,81.34,81.25,81.26,74354.0,68.0726,68.0726,67.9973,68.0056,74354.0
2015-08-18 15:55:00,81.27,81.31,81.21,81.27,101093.0,68.014,68.0475,67.9638,68.014,101093.0
2015-08-19 09:30:00,80.66,80.87,80.65,80.73,46665.0,67.5035,67.6792,67.4951,67.5621,46665.0
2015-08-19 09:35:00,80.72,80.72,80.5,80.5,23337.0,67.5537,67.5537,67.3696,67.3696,23337.0
2015-08-19 09:40:00,80.51,80.52,80.37,80.38,34051.0,67.378,67.3863,67.2608,67.2692,34051.0
2015-08-19 09:45:00,80.39,80.49,80.32,80.4,50278.0,67.2775,67.3612,67.219,67.2859,50278.0
2015-08-19 09:50:00,80.39,80.46,80.34,80.37,23911.0,67.2775,67.3361,67.2357,67.2608,23911.0
2015-08-19 09:55:00,80.39,80.5,80.39,80.43,94022.0,67.2775,67.3696,67.2775,67.311,94022.0
2015-08-19 10:00:00,80.44,80.68,80.41,80.58,54299.0,67.3194,67.5202,67.2943,67.4366,54299.0
2015-08-19 10:05:00,80.59,80.64,80.47,80.47,29237.0,67.4449,67.4868,67.3445,67.3445,29237.0
2015-08-19 10:10:00,80.48,80.57,80.47,80.53,74304.0,67.3529,67.4282,67.3445,67.3947,74304.0
2015-08-19 10:15:00,80.53,80.53,80.32,80.36,72575.0,67.3947,67.3947,67.219,67.2524,72575.0
2015-08-19 10:20:00,80.35,80.36,80.21,80.23,60452.0,67.2441,67.2524,67.1269,67.1436,60452.0
2015-08-19 10:25:00,80.23,80.29,80.16,80.26,48647.0,67.1436,67.1939,67.0851,67.1687,48647.0
2015-08-19 10:30:00,80.27,80.28,80.16,80.22,36644.0,67.1771,67.1855,67.0851,67.1353,36644.0
2015-08-19 10:35:00,80.21,80.21,80.06,80.18,57103.0,67.1269,67.1269,67.0014,67.1018,57103.0
2015-08-19 10:40:00,80.19,80.22,80.05,80.09,43742.0,67.1102,67.1353,66.993,67.0265,43742.0
2015-08-19 10:45:00,80.09,80.11,79.88,79.89,66417.0,67.0265,67.0432,66.8507,66.8591,66417.0
2015-08-19 10:50:00,79.89,79.95,79.74,79.87,137584.0,66.8591,66.9093,66.7336,66.8424,137584.0
2015-08-19 10:55:00,79.89,80.02,79.89,80.01,29400.0,66.8591,66.9679,66.8591,66.9595,29400.0
2015-08-19 11:00:00,80.02,80.15,80.01,80.11,62921.0,66.9679,67.0767,66.9595,67.0432,62921.0
2015-08-19 11:05:00,80.12,80.18,80.08,80.16,21020.0,67.0516,67.1018,67.0181,67.0851,21020.0
2015-08-19 11:10:00,80.17,80.24,80.05,80.05,54790.0,67.0934,67.152,66.993,66.993,54790.0
2015-08-19 11:15:00,80.04,80.08,79.98,80.02,45466.0,66.9846,67.0181,66.9344,66.9679,45466.0
2015-08-19 11:20:00,80.04,80.09,80.02,80.09,20344.0,66.9846,67.0265,66.9679,67.0265,20344.0
2015-08-19 11:25:00,80.1,80.11,79.95,79.99,33717.0,67.0348,67.0432,66.9093,66.9428,33717.0
2015-08-19 11:30:00,79.98,80.02,79.89,80.02,50739.0,66.9344,66.9679,66.8591,66.9679,50739.0
2015-08-19 11:35:00,80.01,80.13,79.99,80.13,27176.0,66.9595,67.06,66.9428,67.06,27176.0
2015-08-19 11:40:00,80.12,80.13,79.98,80.01,23042.0,67.0516,67.06,66.9344,66.9595,23042.0
2015-08-19 11:45:00,80.01,80.01,79.87,79.88,31932.0,66.9595,66.9595,66.8424,66.8507,31932.0
2015-08-19 11:50:00,79.89,79.99,79.89,79.98,40681.0,66.8591,66.9428,66.8591,66.9344,40681.0
2015-08-19 11:55:00,79.98,80.15,79.97,80.14,68713.0,66.9344,67.0767,66.926,67.0683,68713.0
2015-08-19 12:00:00,80.13,80.24,80.13,80.18,23736.0,67.06,67.152,67.06,67.1018,23736.0
2015-08-19 12:05:00,80.17,80.31,80.17,80.31,43325.0,67.0934,67.2106,67.0934,67.2106,43325.0
2015-08-19 12:10:00,80.31,80.31,80.21,80.21,28468.0,67.2106,67.2106,67.1269,67.1269,28468.0
2015-08-19 12:15:00,80.2,80.32,80.18,80.3,54207.0,67.1185,67.219,67.1018,67.2022,54207.0
2015-08-19 12:20:00,80.3,80.31,80.25,80.28,28506.0,67.2022,67.2106,67.1604,67.1855,28506.0
2015-08-19 12:25:00,80.27,80.28,80.16,80.17,31160.0,67.1771,67.1855,67.0851,67.0934,31160.0
2015-08-19 12:30:00,80.16,80.3,80.13,80.3,61108.0,67.0851,67.2022,67.06,67.2022,61108.0
2015-08-19 12:35:00,80.3,80.31,80.19,80.26,33258.0,67.2022,67.2106,67.1102,67.1687,33258.0
2015-08-19 12:40:00,80.27,80.32,80.21,80.22,13841.0,67.1771,67.219,67.1269,67.1353,13841.0
2015-08-19 12:45:00,80.22,80.25,80.16,80.21,21465.0,67.1353,67.1604,67.0851,67.1269,21465.0
2015-08-19 12:50:00,80.22,80.31,80.21,80.3,24167.0,67.1353,67.2106,67.1269,67.2022,24167.0
2015-08-19 12:55:00,80.31,80.33,80.23,80.28,25553.0,67.2106,67.2273,67.1436,67.1855,25553.0
2015-08-19 13:00:00,80.28,80.31,80.26,80.31,23259.0,67.1855,67.2106,67.1687,67.2106,23259.0
2015-08-19 13:05:00,80.31,80.32,80.24,80.28,20975.0,67.2106,67.219,67.152,67.1855,20975.0
2015-08-19 13:10:00,80.29,80.33,80.27,80.3,49263.0,67.1939,67.2273,67.1771,67.2022,49263.0
2015-08-19 13:15:00,80.31,80.42,80.3,80.39,36496.0,67.2106,67.3026,67.2022,67.2775,36496.0
2015-08-19 13:20:00,80.39,80.43,80.35,80.42,26682.0,67.2775,67.311,67.2441,67.3026,26682.0
2015-08-19 13:25:00,80.4,80.41,80.29,80.29,15470.0,67.2859,67.2943,67.1939,67.1939,15470.0
2015-08-19 13:30:00,80.28,80.38,80.28,80.36,15313.0,67.1855,67.2692,67.1855,67.2524,15313.0
2015-08-19 13:35:00,80.36,80.42,80.32,80.42,36103.0,67.2524,67.3026,67.219,67.3026,36103.0
2015-08-19 13:40:00,80.4,80.47,80.35,80.4,57429.0,67.2859,67.3445,67.2441,67.2859,57429.0
2015-08-19 13:45:00,80.4,80.53,80.36,80.37,35060.0,67.2859,67.3947,67.2524,67.2608,35060.0
2015-08-19 13:50:00,80.38,80.44,80.35,80.41,47112.0,67.2692,67.3194,67.2441,67.2943,47112.0
2015-08-19 13:55:00,80.41,80.42,80.23,80.24,30199.0,67.2943,67.3026,67.1436,67.152,30199.0
2015-08-19 14:00:00,80.25,80.44,80.23,80.43,49345.0,67.1604,67.3194,67.1436,67.311,49345.0
2015-08-19 14:05:00,80.43,80.62,80.4,80.54,51406.0,67.311,67.47,67.2859,67.4031,51406.0
2015-08-19 14:10:00,80.54,80.83,80.52,80.75,73771.0,67.4031,67.6458,67.3863,67.5788,73771.0
2015-08-19 14:15:00,80.71,80.73,80.57,80.62,53942.0,67.5453,67.5621,67.4282,67.47,53942.0
2015-08-19 14:20:00,80.62,80.66,80.56,80.58,99851.0,67.47,67.5035,67.4198,67.4366,99851.0
2015-08-19 14:25:00,80.6,80.63,80.48,80.5,33226.0,67.4533,67.4784,67.3529,67.3696,33226.0
2015-08-19 14:30:00,80.5,80.58,80.48,80.56,68166.0,67.3696,67.4366,67.3529,67.4198,68166.0
2015-08-19 14:35:00,80.56,80.63,80.51,80.6,70834.0,67.4198,67.4784,67.378,67.4533,70834.0
2015-08-19 14:40:00,80.59,80.61,80.48,80.52,69658.0,67.4449,67.4617,67.3529,67.3863,69658.0
2015-08-19 14:45:00,80.52,80.58,80.42,80.53,50253.0,67.3863,67.4366,67.3026,67.3947,50253.0
2015-08-19 14:50:00,80.53,80.54,80.44,80.48,26610.0,67.3947,67.4031,67.3194,67.3529,26610.0
2015-08-19 14:55:00,80.48,80.49,80.29,80.43,32645.0,67.3529,67.3612,67.1939,67.311,32645.0
2015-08-19 15:00:00,80.41,80.41,80.26,80.28,46017.0,67.2943,67.2943,67.1687,67.1855,46017.0
2015-08-19 15:05:00,80.28,80.39,80.27,80.39,28695.0,67.1855,67.2775,67.1771,67.2775,28695.0
2015-08-19 15:10:00,80.38,80.39,80.29,80.33,37086.0,67.2692,67.2775,67.1939,67.2273,37086.0
2015-08-19 15:15:00,80.33,80.38,80.27,80.34,48834.0,67.2273,67.2692,67.1771,67.2357,48834.0
2015-08-19 15:20:00,80.34,80.42,80.29,80.31,65835.0,67.2357,67.3026,67.1939,67.2106,65835.0
2015-08-19 15:25:00,80.3,80.34,80.26,80.27,44785.0,67.2022,67.2357,67.1687,67.1771,44785.0
2015-08-19 15:30:00,80.28,80.32,80.24,80.27,82099.0,67.1855,67.219,67.152,67.1771,82099.0
2015-08-19 15:35:00,80.28,80.33,80.2,80.24,83067.0,67.1855,67.2273,67.1185,67.152,83067.0
2015-08-19 15:40:00,80.24,80.35,80.22,80.26,85548.0,67.152,67.2441,67.1353,67.1687,85548.0
2015-08-19 15:45:00,80.26,80.34,80.24,80.25,153929.0,67.1687,67.2357,67.152,67.1604,153929.0
2015-08-19 15:50:00,80.26,80.28,80.24,80.28,194134.0,67.1687,67.1855,67.152,67.1855,194134.0
2015-08-19 15:55:00,80.27,80.29,80.11,80.12,189072.0,67.1771,67.1939,67.0432,67.0516,189072.0
2015-08-20 09:30:00,79.19,79.37,79.01,79.23,59627.0,66.2733,66.4239,66.1226,66.3068,59627.0
2015-08-20 09:35:00,79.31,79.56,79.2,79.31,21499.0,66.3737,66.5829,66.2816,66.3737,21499.0
2015-08-20 09:40:00,79.31,79.7,79.31,79.62,20214.0,66.3737,66.7001,66.3737,66.6331,20214.0
2015-08-20 09:45:00,79.61,79.63,79.41,79.47,28220.0,66.6248,66.6415,66.4574,66.5076,28220.0
2015-08-20 09:50:00,79.48,79.65,79.34,79.6,24184.0,66.516,66.6582,66.3988,66.6164,24184.0
2015-08-20 09:55:00,79.59,79.73,79.52,79.56,37113.0,66.608,66.7252,66.5494,66.5829,37113.0
2015-08-20 10:00:00,79.59,79.69,79.37,79.37,45545.0,66.608,66.6917,66.4239,66.4239,45545.0
2015-08-20 10:05:00,79.37,79.52,79.34,79.49,33671.0,66.4239,66.5494,66.3988,66.5243,33671.0
2015-08-20 10:10:00,79.46,79.6,79.45,79.59,23420.0,66.4992,66.6164,66.4909,66.608,23420.0
2015-08-20 10:15:00,79.61,79.66,79.51,79.51,20431.0,66.6248,66.6666,66.5411,66.5411,20431.0
2015-08-20 10:20:00,79.5,79.55,79.33,79.34,22269.0,66.5327,66.5746,66.3904,66.3988,22269.0
2015-08-20 10:25:00,79.33,79.48,79.32,79.41,31666.0,66.3904,66.516,66.3821,66.4574,31666.0
2015-08-20 10:30:00,79.42,79.51,79.37,79.51,21024.0,66.4658,66.5411,66.4239,66.5411,21024.0
2015-08-20 10:35:00,79.5,79.52,79.4,79.48,31423.0,66.5327,66.5494,66.449,66.516,31423.0
2015-08-20 10:40:00,79.49,79.5,79.43,79.46,17549.0,66.5243,66.5327,66.4741,66.4992,17549.0
2015-08-20 10:45:00,79.45,79.49,79.39,79.47,31938.0,66.4909,66.5243,66.4407,66.5076,31938.0
2015-08-20 10:50:00,79.47,79.65,79.46,79.61,23781.0,66.5076,66.6582,66.4992,66.6248,23781.0
2015-08-20 10:55:00,79.61,79.73,79.6,79.61,15816.0,66.6248,66.7252,66.6164,66.6248,15816.0
2015-08-20 11:00:00,79.61,79.69,79.56,79.67,19201.0,66.6248,66.6917,66.5829,66.675,19201.0
2015-08-20 11:05:00,79.68,79.68,79.51,79.51,18624.0,66.6834,66.6834,66.5411,66.5411,18624.0
2015-08-20 11:10:00,79.51,79.57,79.49,79.5,25168.0,66.5411,66.5913,66.5243,66.5327,25168.0
2015-08-20 11:15:00,79.51,79.54,79.44,79.45,29646.0,66.5411,66.5662,66.4825,66.4909,29646.0
2015-08-20 11:20:00,79.45,79.52,79.44,79.52,22400.0,66.4909,66.5494,66.4825,66.5494,22400.0
2015-08-20 11:25:00,79.52,79.6,79.51,79.52,14279.0,66.5494,66.6164,66.5411,66.5494,14279.0
2015-08-20 11:30:00,79.5,79.59,79.5,79.56,19337.0,66.5327,66.608,66.5327,66.5829,19337.0
2015-08-20 11:35:00,79.55,79.56,79.46,79.51,13141.0,66.5746,66.5829,66.4992,66.5411,13141.0
2015-08-20 11:40:00,79.5,79.54,79.46,79.49,12376.0,66.5327,66.5662,66.4992,66.5243,12376.0
2015-08-20 11:45:00,79.5,79.6,79.47,79.6,14244.0,66.5327,66.6164,66.5076,66.6164,14244.0
2015-08-20 11:50:00,79.59,79.62,79.54,79.62,15722.0,66.608,66.6331,66.5662,66.6331,15722.0
2015-08-20 11:55:00,79.63,79.77,79.62,79.77,18273.0,66.6415,66.7587,66.6331,66.7587,18273.0
2015-08-20 12:00:00,79.77,79.77,79.59,79.59,14249.0,66.7587,66.7587,66.608,66.608,14249.0
2015-08-20 12:05:00,79.59,79.71,79.53,79.7,17204.0,66.608,66.7085,66.5578,66.7001,17204.0
2015-08-20 12:10:00,79.69,79.69,79.6,79.6,11727.0,66.6917,66.6917,66.6164,66.6164,11727.0
2015-08-20 12:15:00,79.59,79.59,79.44,79.56,17538.0,66.608,66.608,66.4825,66.5829,17538.0
2015-08-20 12:20:00,79.55,79.55,79.42,79.43,20193.0,66.5746,66.5746,66.4658,66.4741,20193.0
2015-08-20 12:25:00,79.41,79.47,79.4,79.46,18004.0,66.4574,66.5076,66.449,66.4992,18004.0
2015-08-20 12:30:00,79.45,79.55,79.45,79.47,14136.0,66.4909,66.5746,66.4909,66.5076,14136.0
2015-08-20 12:35:00,79.47,79.55,79.43,79.51,19939.0,66.5076,66.5746,66.4741,66.5411,19939.0
2015-08-20 12:40:00,79.5,79.52,79.4,79.4,17854.0,66.5327,66.5494,66.449,66.449,17854.0
2015-08-20 12:45:00,79.39,79.43,79.3,79.42,24929.0,66.4407,66.4741,66.3653,66.4658,24929.0
2015-08-20 12:50:00,79.42,79.44,79.34,79.37,16654.0,66.4658,66.4825,66.3988,66.4239,16654.0
2015-08-20 12:55:00,79.37,79.39,79.26,79.36,24970.0,66.4239,66.4407,66.3319,66.4155,24970.0
2015-08-20 13:00:00,79.36,79.38,79.32,79.32,13515.0,66.4155,66.4323,66.3821,66.3821,13515.0
2015-08-20 13:05:00,79.33,79.38,79.26,79.31,33715.0,66.3904,66.4323,66.3319,66.3737,33715.0
2015-08-20 13:10:00,79.3,79.38,79.27,79.32,19361.0,66.3653,66.4323,66.3402,66.3821,19361.0
2015-08-20 13:15:00,79.33,79.45,79.33,79.45,15287.0,66.3904,66.4909,66.3904,66.4909,15287.0
2015-08-20 13:20:00,79.47,79.53,79.42,79.44,9908.0,66.5076,66.5578,66.4658,66.4825,9908.0
2015-08-20 13:25:00,79.43,79.53,79.38,79.5,20689.0,66.4741,66.5578,66.4323,66.5327,20689.0
2015-08-20 13:30:00,79.46,79.54,79.42,79.5,16314.0,66.4992,66.5662,66.4658,66.5327,16314.0
2015-08-20 13:35:00,79.48,79.53,79.44,79.47,18828.0,66.516,66.5578,66.4825,66.5076,18828.0
2015-08-20 13:40:00,79.47,79.48,79.35,79.47,25023.0,66.5076,66.516,66.4072,66.5076,25023.0
2015-08-20 13:45:00,79.47,79.56,79.42,79.56,12007.0,66.5076,66.5829,66.4658,66.5829,12007.0
2015-08-20 13:50:00,79.56,79.58,79.52,79.52,13868.0,66.5829,66.5997,66.5494,66.5494,13868.0
2015-08-20 13:55:00,79.53,79.58,79.52,79.56,9926.0,66.5578,66.5997,66.5494,66.5829,9926.0
2015-08-20 14:00:00,79.55,79.57,79.46,79.47,10895.0,66.5746,66.5913,66.4992,66.5076,10895.0
2015-08-20 14:05:00,79.46,79.47,79.38,79.38,18957.0,66.4992,66.5076,66.4323,66.4323,18957.0
2015-08-20 14:10:00,79.38,79.4,79.33,79.34,27264.0,66.4323,66.449,66.3904,66.3988,27264.0
2015-08-20 14:15:00,79.34,79.41,79.3,79.37,41218.0,66.3988,66.4574,66.3653,66.4239,41218.0
2015-08-20 14:20:00,79.36,79.46,79.34,79.41,30441.0,66.4155,66.4992,66.3988,66.4574,30441.0
2015-08-20 14:25:00,79.41,79.43,79.33,79.33,23904.0,66.4574,66.4741,66.3904,66.3904,23904.0
2015-08-20 14:30:00,79.33,79.36,79.24,79.25,27389.0,66.3904,66.4155,66.3151,66.3235,27389.0
2015-08-20 14:35:00,79.25,79.31,79.24,79.3,32583.0,66.3235,66.3737,66.3151,66.3653,32583.0
2015-08-20 14:40:00,79.29,79.29,79.22,79.28,68161.0,66.357,66.357,66.2984,66.3486,68161.0
2015-08-20 14:45:00,79.28,79.29,79.21,79.26,60998.0,66.3486,66.357,66.29,66.3319,60998.0
2015-08-20 14:50:00,79.27,79.31,79.25,79.3,35152.0,66.3402,66.3737,66.3235,66.3653,35152.0
2015-08-20 14:55:00,79.31,79.31,79.19,79.21,44009.0,66.3737,66.3737,66.2733,66.29,44009.0
2015-08-20 15:00:00,79.2,79.3,79.16,79.3,35564.0,66.2816,66.3653,66.2482,66.3653,35564.0
2015-08-20 15:05:00,79.31,79.34,79.22,79.26,25481.0,66.3737,66.3988,66.2984,66.3319,25481.0
2015-08-20 15:10:00,79.25,79.32,79.18,79.22,31076.0,66.3235,66.3821,66.2649,66.2984,31076.0
2015-08-20 15:15:00,79.21,79.24,79.14,79.17,37592.0,66.29,66.3151,66.2314,66.2565,37592.0
2015-08-20 15:20:00,79.16,79.24,79.15,79.16,32808.0,66.2482,66.3151,66.2398,66.2482,32808.0
2015-08-20 15:25:00,79.17,79.21,79.12,79.2,41794.0,66.2565,66.29,66.2147,66.2816,41794.0
2015-08-20 15:30:00,79.21,79.32,79.2,79.3,40012.0,66.29,66.3821,66.2816,66.3653,40012.0
2015-08-20 15:35:00,79.29,79.33,79.22,79.23,47140.0,66.357,66.3904,66.2984,66.3068,47140.0
2015-08-20 15:40:00,79.23,79.37,79.17,79.37,72631.0,66.3068,66.4239,66.2565,66.4239,72631.0
2015-08-20 15:45:00,79.37,79.38,79.27,79.36,130255.0,66.4239,66.4323,66.3402,66.4155,130255.0
2015-08-20 15:50:00,79.35,79.36,79.23,79.23,93999.0,66.4072,66.4155,66.3068,66.3068,93999.0
2015-08-20 15:55:00,79.23,79.25,79.03,79.05,203548.0,66.3068,66.3235,66.1394,66.1561,203548.0
2015-08-21 09:30:00,78.29,78.47,78.02,78.34,221674.0,65.5201,65.6707,65.2941,65.5619,221674.0
2015-08-21 09:35:00,78.4,78.81,78.39,78.71,27596.0,65.6121,65.9553,65.6038,65.8716,27596.0
2015-08-21 09:40:00,78.73,78.74,78.47,78.5,25579.0,65.8883,65.8967,65.6707,65.6958,25579.0
2015-08-21 09:45:00,78.5,78.55,78.32,78.53,30569.0,65.6958,65.7377,65.5452,65.7209,30569.0
2015-08-21 09:50:00,78.55,78.59,78.41,78.56,36433.0,65.7377,65.7711,65.6205,65.746,36433.0
2015-08-21 09:55:00,78.56,78.72,78.53,78.66,19416.0,65.746,65.8799,65.7209,65.8297,19416.0
2015-08-21 10:00:00,78.65,78.77,78.59,78.75,35620.0,65.8214,65.9218,65.7711,65.905,35620.0
2015-08-21 10:05:00,78.77,78.82,78.61,78.67,30359.0,65.9218,65.9636,65.7879,65.8381,30359.0
2015-08-21 10:10:00,78.65,78.65,78.48,78.5,68170.0,65.8214,65.8214,65.6791,65.6958,68170.0
2015-08-21 10:15:00,78.5,78.54,78.45,78.45,82510.0,65.6958,65.7293,65.654,65.654,82510.0
2015-08-21 10:20:00,78.44,78.58,78.41,78.49,31652.0,65.6456,65.7628,65.6205,65.6875,31652.0
2015-08-21 10:25:00,78.5,78.5,78.33,78.37,25160.0,65.6958,65.6958,65.5536,65.587,25160.0
2015-08-21 10:30:00,78.35,78.41,78.27,78.28,25488.0,65.5703,65.6205,65.5033,65.5117,25488.0
2015-08-21 10:35:00,78.28,78.28,78.13,78.19,30303.0,65.5117,65.5117,65.3862,65.4364,30303.0
2015-08-21 10:40:00,78.2,78.37,78.19,78.31,22079.0,65.4448,65.587,65.4364,65.5368,22079.0
2015-08-21 10:45:00,78.31,78.37,78.14,78.14,15282.0,65.5368,65.587,65.3945,65.3945,15282.0
2015-08-21 10:50:00,78.14,78.23,78.11,78.11,15393.0,65.3945,65.4699,65.3694,65.3694,15393.0
2015-08-21 10:55:00,78.12,78.12,77.98,78.02,36610.0,65.3778,65.3778,65.2606,65.2941,36610.0
2015-08-21 11:00:00,78.02,78.05,77.9,77.9,25115.0,65.2941,65.3192,65.1937,65.1937,25115.0
2015-08-21 11:05:00,77.89,77.93,77.74,77.75,37388.0,65.1853,65.2188,65.0598,65.0682,37388.0
2015-08-21 11:10:00,77.75,77.75,77.5,77.62,44618.0,65.0682,65.0682,64.8589,64.9594,44618.0
2015-08-21 11:15:00,77.64,77.73,77.63,77.69,23723.0,64.9761,65.0514,64.9677,65.0179,23723.0
2015-08-21 11:20:00,77.68,77.73,77.5,77.52,23939.0,65.0096,65.0514,64.8589,64.8757,23939.0
2015-08-21 11:25:00,77.5,77.66,77.5,77.62,24548.0,64.8589,64.9928,64.8589,64.9594,24548.0
2015-08-21 11:30:00,77.61,77.72,77.56,77.56,29827.0,64.951,65.043,64.9091,64.9091,29827.0
2015-08-21 11:35:00,77.56,77.56,77.32,77.36,22721.0,64.9091,64.9091,64.7083,64.7418,22721.0
2015-08-21 11:40:00,77.34,77.5,77.33,77.46,18481.0,64.725,64.8589,64.7167,64.8255,18481.0
2015-08-21 11:45:00,77.45,77.62,77.45,77.62,16074.0,64.8171,64.9594,64.8171,64.9594,16074.0
2015-08-21 11:50:00,77.64,77.65,77.55,77.6,23422.0,64.9761,64.9845,64.9008,64.9426,23422.0
2015-08-21 11:55:00,77.62,77.87,77.61,77.82,36383.0,64.9594,65.1686,64.951,65.1267,36383.0
2015-08-21 12:00:00,77.81,77.87,77.72,77.85,10847.0,65.1184,65.1686,65.043,65.1518,10847.0
2015-08-21 12:05:00,77.84,78.0,77.79,77.97,21942.0,65.1435,65.2774,65.1016,65.2523,21942.0
2015-08-21 12:10:00,77.98,78.07,77.79,77.81,27554.0,65.2606,65.336,65.1016,65.1184,27554.0
2015-08-21 12:15:00,77.83,77.84,77.71,77.83,10860.0,65.1351,65.1435,65.0347,65.1351,10860.0
2015-08-21 12:20:00,77.84,77.87,77.67,77.7,15884.0,65.1435,65.1686,65.0012,65.0263,15884.0
2015-08-21 12:25:00,77.7,77.84,77.7,77.73,16705.0,65.0263,65.1435,65.0263,65.0514,16705.0
2015-08-21 12:30:00,77.75,77.89,77.73,77.87,22036.0,65.0682,65.1853,65.0514,65.1686,22036.0
2015-08-21 12:35:00,77.87,77.93,77.82,77.82,11391.0,65.1686,65.2188,65.1267,65.1267,11391.0
2015-08-21 12:40:00,77.82,77.83,77.64,77.73,15631.0,65.1267,65.1351,64.9761,65.0514,15631.0
2015-08-21 12:45:00,77.72,77.79,77.64,77.76,20307.0,65.043,65.1016,64.9761,65.0765,20307.0
2015-08-21 12:50:00,77.74,77.74,77.61,77.66,10305.0,65.0598,65.0598,64.951,64.9928,10305.0
2015-08-21 12:55:00,77.66,77.66,77.47,77.47,23175.0,64.9928,64.9928,64.8338,64.8338,23175.0
2015-08-21 13:00:00,77.48,77.59,77.4,77.43,35860.0,64.8422,64.9343,64.7752,64.8003,35860.0
2015-08-21 13:05:00,77.43,77.58,77.42,77.58,47162.0,64.8003,64.9259,64.792,64.9259,47162.0
2015-08-21 13:10:00,77.56,77.61,77.48,77.61,35375.0,64.9091,64.951,64.8422,64.951,35375.0
2015-08-21 13:15:00,77.57,77.57,77.5,77.5,26133.0,64.9175,64.9175,64.8589,64.8589,26133.0
2015-08-21 13:20:00,77.49,77.73,77.48,77.71,24076.0,64.8506,65.0514,64.8422,65.0347,24076.0
2015-08-21 13:25:00,77.7,77.8,77.63,77.8,30596.0,65.0263,65.11,64.9677,65.11,30596.0
2015-08-21 13:30:00,77.81,77.81,77.64,77.71,23125.0,65.1184,65.1184,64.9761,65.0347,23125.0
2015-08-21 13:35:00,77.73,77.9,77.69,77.89,19849.0,65.0514,65.1937,65.0179,65.1853,19849.0
2015-08-21 13:40:00,77.88,77.99,77.86,77.9,16204.0,65.177,65.269,65.1602,65.1937,16204.0
2015-08-21 13:45:00,77.89,77.92,77.79,77.83,20992.0,65.1853,65.2104,65.1016,65.1351,20992.0
2015-08-21 13:50:00,77.81,77.92,77.69,77.85,23414.0,65.1184,65.2104,65.0179,65.1518,23414.0
2015-08-21 13:55:00,77.84,78.12,77.84,78.11,22065.0,65.1435,65.3778,65.1435,65.3694,22065.0
2015-08-21 14:00:00,78.08,78.23,78.08,78.21,49221.0,65.3443,65.4699,65.3443,65.4531,49221.0
2015-08-21 14:05:00,78.21,78.21,78.02,78.09,32713.0,65.4531,65.4531,65.2941,65.3527,32713.0
2015-08-21 14:10:00,78.08,78.08,77.96,77.97,20832.0,65.3443,65.3443,65.2439,65.2523,20832.0
2015-08-21 14:15:00,77.97,78.02,77.82,77.9,23891.0,65.2523,65.2941,65.1267,65.1937,23891.0
2015-08-21 14:20:00,77.9,77.94,77.76,77.79,15888.0,65.1937,65.2272,65.0765,65.1016,15888.0
2015-08-21 14:25:00,77.78,77.84,77.75,77.8,12984.0,65.0933,65.1435,65.0682,65.11,12984.0
2015-08-21 14:30:00,77.81,77.86,77.78,77.82,19993.0,65.1184,65.1602,65.0933,65.1267,19993.0
2015-08-21 14:35:00,77.79,77.79,77.59,77.63,22776.0,65.1016,65.1016,64.9343,64.9677,22776.0
2015-08-21 14:40:00,77.65,77.65,77.54,77.55,25625.0,64.9845,64.9845,64.8924,64.9008,25625.0
2015-08-21 14:45:00,77.53,77.54,77.34,77.35,24523.0,64.884,64.8924,64.725,64.7334,24523.0
2015-08-21 14:50:00,77.33,77.37,77.22,77.31,25171.0,64.7167,64.7501,64.6246,64.6999,25171.0
2015-08-21 14:55:00,77.3,77.39,77.28,77.3,23199.0,64.6916,64.7669,64.6748,64.6916,23199.0
2015-08-21 15:00:00,77.31,77.38,77.26,77.36,24786.0,64.6999,64.7585,64.6581,64.7418,24786.0
2015-08-21 15:05:00,77.35,77.39,77.13,77.13,29363.0,64.7334,64.7669,64.5493,64.5493,29363.0
2015-08-21 15:10:00,77.14,77.15,76.96,77.01,44823.0,64.5577,64.566,64.407,64.4489,44823.0
2015-08-21 15:15:00,77.02,77.23,76.85,77.21,94876.0,64.4572,64.633,64.315,64.6162,94876.0
2015-08-21 15:20:00,77.21,77.29,77.11,77.27,40389.0,64.6162,64.6832,64.5325,64.6664,40389.0
2015-08-21 15:25:00,77.26,77.26,77.12,77.2,43714.0,64.6581,64.6581,64.5409,64.6079,43714.0
2015-08-21 15:30:00,77.19,77.2,76.89,76.92,76949.0,64.5995,64.6079,64.3484,64.3735,76949.0
2015-08-21 15:35:00,76.92,76.99,76.79,76.94,84974.0,64.3735,64.4321,64.2647,64.3903,84974.0
2015-08-21 15:40:00,76.93,77.12,76.93,77.06,102202.0,64.3819,64.5409,64.3819,64.4907,102202.0
2015-08-21 15:45:00,77.07,77.19,77.0,77.17,108987.0,64.4991,64.5995,64.4405,64.5828,108987.0
2015-08-21 15:50:00,77.17,77.24,76.91,76.92,116710.0,64.5828,64.6413,64.3652,64.3735,116710.0
2015-08-21 15:55:00,76.92,76.92,76.62,76.63,392217.0,64.3735,64.3735,64.1225,64.1308,392217.0
2015-08-24 09:30:00,71.79,72.19,67.73,70.2,27197.0,60.0803,60.415,56.6825,58.7496,27197.0
2015-08-24 09:35:00,70.22,72.93,68.12,72.39,345959.0,58.7664,61.0343,57.0089,60.5824,345959.0
2015-08-24 09:40:00,72.2,74.85,72.2,74.65,123961.0,60.4234,62.6412,60.4234,62.4738,123961.0
2015-08-24 09:45:00,74.65,74.67,73.5,73.52,74294.0,62.4738,62.4905,61.5114,61.5281,74294.0
2015-08-24 09:50:00,73.52,73.54,72.75,73.29,76878.0,61.5281,61.5448,60.8837,61.3356,76878.0
2015-08-24 09:55:00,73.3,73.67,73.24,73.66,35676.0,61.344,61.6536,61.2938,61.6453,35676.0
2015-08-24 10:00:00,73.66,74.17,73.12,74.17,70853.0,61.6453,62.0721,61.1934,62.0721,70853.0
2015-08-24 10:05:00,74.23,74.31,73.84,74.3,54933.0,62.1223,62.1893,61.7959,62.1809,54933.0
2015-08-24 10:10:00,74.3,74.59,74.25,74.44,58986.0,62.1809,62.4236,62.139,62.2981,58986.0
2015-08-24 10:15:00,74.43,74.78,74.4,74.55,48296.0,62.2897,62.5826,62.2646,62.3901,48296.0
2015-08-24 10:20:00,74.53,75.03,74.51,75.02,36826.0,62.3734,62.7918,62.3566,62.7834,36826.0
2015-08-24 10:25:00,75.01,75.17,74.99,75.04,55507.0,62.7751,62.909,62.7583,62.8002,55507.0
2015-08-24 10:30:00,75.05,75.05,74.37,74.4,77419.0,62.8086,62.8086,62.2395,62.2646,77419.0
2015-08-24 10:35:00,74.38,74.98,74.38,74.81,46594.0,62.2478,62.75,62.2478,62.6077,46594.0
2015-08-24 10:40:00,74.8,75.1,74.63,74.91,65200.0,62.5993,62.8504,62.4571,62.6914,65200.0
2015-08-24 10:45:00,74.9,75.1,74.84,75.03,37672.0,62.683,62.8504,62.6328,62.7918,37672.0
2015-08-24 10:50:00,75.04,75.14,74.91,75.0,42079.0,62.8002,62.8839,62.6914,62.7667,42079.0
2015-08-24 10:55:00,74.98,75.01,74.71,74.8,59851.0,62.75,62.7751,62.524,62.5993,59851.0
2015-08-24 11:00:00,74.82,74.92,74.46,74.47,120571.0,62.6161,62.6998,62.3148,62.3232,120571.0
2015-08-24 11:05:00,74.48,74.52,74.27,74.27,55820.0,62.3315,62.365,62.1558,62.1558,55820.0
2015-08-24 11:10:00,74.26,74.35,74.15,74.31,33514.0,62.1474,62.2227,62.0554,62.1893,33514.0
2015-08-24 11:15:00,74.33,74.35,74.11,74.26,24831.0,62.206,62.2227,62.0219,62.1474,24831.0
2015-08-24 11:20:00,74.26,74.3,74.06,74.09,35699.0,62.1474,62.1809,61.98,62.0051,35699.0
2015-08-24 11:25:00,74.09,74.36,74.08,74.31,25501.0,62.0051,62.2311,61.9968,62.1893,25501.0
2015-08-24 11:30:00,74.31,74.31,74.15,74.28,27108.0,62.1893,62.1893,62.0554,62.1641,27108.0
2015-08-24 11:35:00,74.27,74.68,74.27,74.64,31835.0,62.1558,62.4989,62.1558,62.4654,31835.0
2015-08-24 11:40:00,74.64,74.8,74.46,74.8,23665.0,62.4654,62.5993,62.3148,62.5993,23665.0
2015-08-24 11:45:00,74.78,74.93,74.78,74.89,21501.0,62.5826,62.7081,62.5826,62.6747,21501.0
2015-08-24 11:50:00,74.9,75.48,74.9,75.47,34434.0,62.683,63.1684,62.683,63.16,34434.0
2015-08-24 11:55:00,75.47,75.54,75.39,75.48,31938.0,63.16,63.2186,63.0931,63.1684,31938.0
2015-08-24 12:00:00,75.47,75.47,75.14,75.15,40074.0,63.16,63.16,62.8839,62.8922,40074.0
2015-08-24 12:05:00,75.14,75.45,75.06,75.39,20534.0,62.8839,63.1433,62.8169,63.0931,20534.0
2015-08-24 12:10:00,75.4,75.59,75.27,75.33,26552.0,63.1015,63.2605,62.9927,63.0429,26552.0
2015-08-24 12:15:00,75.35,75.5,75.28,75.46,18983.0,63.0596,63.1852,63.001,63.1517,18983.0
2015-08-24 12:20:00,75.44,75.62,75.36,75.61,16677.0,63.1349,63.2856,63.068,63.2772,16677.0
2015-08-24 12:25:00,75.6,75.86,75.57,75.76,25643.0,63.2688,63.4864,63.2437,63.4027,25643.0
2015-08-24 12:30:00,75.75,75.75,75.58,75.67,19491.0,63.3944,63.3944,63.2521,63.3274,19491.0
2015-08-24 12:35:00,75.71,75.87,75.69,75.77,11427.0,63.3609,63.4948,63.3442,63.4111,11427.0
2015-08-24 12:40:00,75.76,75.81,75.71,75.73,10212.0,63.4027,63.4446,63.3609,63.3776,10212.0
2015-08-24 12:45:00,75.72,75.72,75.39,75.39,10154.0,63.3693,63.3693,63.0931,63.0931,10154.0
2015-08-24 12:50:00,75.39,75.66,75.32,75.62,13773.0,63.0931,63.3191,63.0345,63.2856,13773.0
2015-08-24 12:55:00,75.61,75.71,75.48,75.52,16811.0,63.2772,63.3609,63.1684,63.2019,16811.0
2015-08-24 13:00:00,75.51,75.69,75.5,75.6,21365.0,63.1935,63.3442,63.1852,63.2688,21365.0
2015-08-24 13:05:00,75.58,75.7,75.56,75.68,12689.0,63.2521,63.3525,63.2354,63.3358,12689.0
2015-08-24 13:10:00,75.7,75.75,75.52,75.54,17098.0,63.3525,63.3944,63.2019,63.2186,17098.0
2015-08-24 13:15:00,75.53,75.54,75.42,75.51,25024.0,63.2103,63.2186,63.1182,63.1935,25024.0
2015-08-24 13:20:00,75.51,75.51,75.18,75.23,21005.0,63.1935,63.1935,62.9173,62.9592,21005.0
2015-08-24 13:25:00,75.22,75.24,75.0,75.05,27533.0,62.9508,62.9676,62.7667,62.8086,27533.0
2015-08-24 13:30:00,75.04,75.05,74.93,74.93,25183.0,62.8002,62.8086,62.7081,62.7081,25183.0
2015-08-24 13:35:00,74.92,74.96,74.68,74.68,20151.0,62.6998,62.7332,62.4989,62.4989,20151.0
2015-08-24 13:40:00,74.69,74.89,74.68,74.85,20453.0,62.5073,62.6747,62.4989,62.6412,20453.0
2015-08-24 13:45:00,74.84,75.02,74.79,74.97,24069.0,62.6328,62.7834,62.591,62.7416,24069.0
2015-08-24 13:50:00,74.97,74.98,74.73,74.73,29292.0,62.7416,62.75,62.5407,62.5407,29292.0
2015-08-24 13:55:00,74.71,74.71,74.5,74.52,30404.0,62.524,62.524,62.3483,62.365,30404.0
2015-08-24 14:00:00,74.51,74.56,74.46,74.55,25484.0,62.3566,62.3985,62.3148,62.3901,25484.0
2015-08-24 14:05:00,74.54,74.54,74.21,74.28,31810.0,62.3817,62.3817,62.1056,62.1641,31810.0
2015-08-24 14:10:00,74.27,74.33,74.11,74.12,37192.0,62.1558,62.206,62.0219,62.0302,37192.0
2015-08-24 14:15:00,74.1,74.48,74.02,74.46,45994.0,62.0135,62.3315,61.9466,62.3148,45994.0
2015-08-24 14:20:00,74.48,74.56,74.37,74.41,15045.0,62.3315,62.3985,62.2395,62.2729,15045.0
2015-08-24 14:25:00,74.4,74.4,74.24,74.26,18001.0,62.2646,62.2646,62.1307,62.1474,18001.0
2015-08-24 14:30:00,74.24,74.47,74.2,74.37,23147.0,62.1307,62.3232,62.0972,62.2395,23147.0
2015-08-24 14:35:00,74.37,74.56,74.37,74.41,18967.0,62.2395,62.3985,62.2395,62.2729,18967.0
2015-08-24 14:40:00,74.38,74.38,74.21,74.21,22614.0,62.2478,62.2478,62.1056,62.1056,22614.0
2015-08-24 14:45:00,74.2,74.26,74.16,74.23,35317.0,62.0972,62.1474,62.0637,62.1223,35317.0
2015-08-24 14:50:00,74.23,74.25,73.82,73.82,52778.0,62.1223,62.139,61.7792,61.7792,52778.0
2015-08-24 14:55:00,73.81,73.83,73.47,73.48,77985.0,61.7708,61.7875,61.4863,61.4946,77985.0
2015-08-24 15:00:00,73.48,73.48,73.1,73.4,67218.0,61.4946,61.4946,61.1766,61.4277,67218.0
2015-08-24 15:05:00,73.39,73.73,73.36,73.72,47897.0,61.4193,61.7039,61.3942,61.6955,47897.0
2015-08-24 15:10:00,73.72,73.72,73.38,73.51,43335.0,61.6955,61.6955,61.4109,61.5197,43335.0
2015-08-24 15:15:00,73.51,73.53,73.3,73.36,62322.0,61.5197,61.5365,61.344,61.3942,62322.0
2015-08-24 15:20:00,73.37,73.42,73.09,73.24,101415.0,61.4026,61.4444,61.1682,61.2938,101415.0
2015-08-24 15:25:00,73.24,73.37,73.1,73.14,74385.0,61.2938,61.4026,61.1766,61.2101,74385.0
2015-08-24 15:30:00,73.14,73.21,73.06,73.21,92774.0,61.2101,61.2687,61.1431,61.2687,92774.0
2015-08-24 15:35:00,73.21,74.23,73.21,74.2,82589.0,61.2687,62.1223,61.2687,62.0972,82589.0
2015-08-24 15:40:00,74.2,74.38,73.88,74.38,80889.0,62.0972,62.2478,61.8294,62.2478,80889.0
2015-08-24 15:45:00,74.38,74.73,74.08,74.08,79395.0,62.2478,62.5407,61.9968,61.9968,79395.0
2015-08-24 15:50:00,74.07,74.46,74.0,74.46,85364.0,61.9884,62.3148,61.9298,62.3148,85364.0
2015-08-24 15:55:00,74.45,74.46,73.54,73.55,140322.0,62.3064,62.3148,61.5448,61.5532,140322.0
2015-08-25 09:30:00,75.79,75.85,75.03,75.24,160285.0,63.4279,63.4781,62.7918,62.9676,160285.0
2015-08-25 09:35:00,75.25,75.34,75.05,75.34,77531.0,62.9759,63.0513,62.8086,63.0513,77531.0
2015-08-25 09:40:00,75.3,75.46,74.89,74.99,50550.0,63.0178,63.1517,62.6747,62.7583,50550.0
2015-08-25 09:45:00,75.01,75.19,74.86,74.96,30274.0,62.7751,62.9257,62.6495,62.7332,30274.0
2015-08-25 09:50:00,74.95,75.17,74.88,74.91,29518.0,62.7249,62.909,62.6663,62.6914,29518.0
2015-08-25 09:55:00,74.88,75.03,74.72,74.89,41855.0,62.6663,62.7918,62.5324,62.6747,41855.0
2015-08-25 10:00:00,74.88,75.05,74.71,75.0,43239.0,62.6663,62.8086,62.524,62.7667,43239.0
2015-08-25 10:05:00,75.02,75.09,74.77,74.99,45659.0,62.7834,62.842,62.5742,62.7583,45659.0
2015-08-25 10:10:00,75.0,75.2,74.83,75.15,34192.0,62.7667,62.9341,62.6244,62.8922,34192.0
2015-08-25 10:15:00,75.16,75.28,75.03,75.04,37100.0,62.9006,63.001,62.7918,62.8002,37100.0
2015-08-25 10:20:00,75.06,75.15,74.91,74.91,34970.0,62.8169,62.8922,62.6914,62.6914,34970.0
2015-08-25 10:25:00,74.9,74.97,74.81,74.94,24128.0,62.683,62.7416,62.6077,62.7165,24128.0
2015-08-25 10:30:00,74.93,74.93,74.81,74.87,16520.0,62.7081,62.7081,62.6077,62.6579,16520.0
2015-08-25 10:35:00,74.87,74.97,74.81,74.93,21932.0,62.6579,62.7416,62.6077,62.7081,21932.0
2015-08-25 10:40:00,74.97,75.17,74.94,75.13,30206.0,62.7416,62.909,62.7165,62.8755,30206.0
2015-08-25 10:45:00,75.14,75.2,75.01,75.13,20815.0,62.8839,62.9341,62.7751,62.8755,20815.0
2015-08-25 10:50:00,75.15,75.23,75.12,75.18,22763.0,62.8922,62.9592,62.8671,62.9173,22763.0
2015-08-25 10:55:00,75.18,75.23,75.11,75.2,20336.0,62.9173,62.9592,62.8588,62.9341,20336.0
2015-08-25 11:00:00,75.22,75.35,75.22,75.31,40456.0,62.9508,63.0596,62.9508,63.0261,40456.0
2015-08-25 11:05:00,75.32,75.46,75.31,75.46,19949.0,63.0345,63.1517,63.0261,63.1517,19949.0
2015-08-25 11:10:00,75.45,75.66,75.45,75.64,23844.0,63.1433,63.3191,63.1433,63.3023,23844.0
2015-08-25 11:15:00,75.65,75.68,75.61,75.63,16512.0,63.3107,63.3358,63.2772,63.2939,16512.0
2015-08-25 11:20:00,75.64,75.76,75.59,75.6,19705.0,63.3023,63.4027,63.2605,63.2688,19705.0
2015-08-25 11:25:00,75.59,75.6,75.52,75.52,16419.0,63.2605,63.2688,63.2019,63.2019,16419.0
2015-08-25 11:30:00,75.51,75.52,75.34,75.43,16782.0,63.1935,63.2019,63.0513,63.1266,16782.0
2015-08-25 11:35:00,75.44,75.55,75.37,75.41,20077.0,63.1349,63.227,63.0764,63.1098,20077.0
2015-08-25 11:40:00,75.44,75.46,75.3,75.32,21371.0,63.1349,63.1517,63.0178,63.0345,21371.0
2015-08-25 11:45:00,75.31,75.46,75.29,75.42,27571.0,63.0261,63.1517,63.0094,63.1182,27571.0
2015-08-25 11:50:00,75.41,75.41,75.24,75.25,28609.0,63.1098,63.1098,62.9676,62.9759,28609.0
2015-08-25 11:55:00,75.27,75.28,75.2,75.21,19483.0,62.9927,63.001,62.9341,62.9425,19483.0
2015-08-25 12:00:00,75.21,75.23,75.13,75.13,40555.0,62.9425,62.9592,62.8755,62.8755,40555.0
2015-08-25 12:05:00,75.13,75.17,75.06,75.11,43753.0,62.8755,62.909,62.8169,62.8588,43753.0
2015-08-25 12:10:00,75.11,75.28,75.11,75.28,19363.0,62.8588,63.001,62.8588,63.001,19363.0
2015-08-25 12:15:00,75.27,75.31,75.05,75.09,17449.0,62.9927,63.0261,62.8086,62.842,17449.0
2015-08-25 12:20:00,75.09,75.3,75.09,75.24,17100.0,62.842,63.0178,62.842,62.9676,17100.0
2015-08-25 12:25:00,75.24,75.27,75.15,75.24,19507.0,62.9676,62.9927,62.8922,62.9676,19507.0
2015-08-25 12:30:00,75.23,75.4,75.22,75.4,15233.0,62.9592,63.1015,62.9508,63.1015,15233.0
2015-08-25 12:35:00,75.4,75.41,75.2,75.21,14706.0,63.1015,63.1098,62.9341,62.9425,14706.0
2015-08-25 12:40:00,75.21,75.31,75.21,75.31,18233.0,62.9425,63.0261,62.9425,63.0261,18233.0
2015-08-25 12:45:00,75.31,75.33,75.18,75.23,15172.0,63.0261,63.0429,62.9173,62.9592,15172.0
2015-08-25 12:50:00,75.27,75.3,75.2,75.2,10886.0,62.9927,63.0178,62.9341,62.9341,10886.0
2015-08-25 12:55:00,75.2,75.23,75.05,75.07,15484.0,62.9341,62.9592,62.8086,62.8253,15484.0
2015-08-25 13:00:00,75.06,75.08,74.98,74.99,21233.0,62.8169,62.8337,62.75,62.7583,21233.0
2015-08-25 13:05:00,75.0,75.12,75.0,75.03,11900.0,62.7667,62.8671,62.7667,62.7918,11900.0
2015-08-25 13:10:00,75.03,75.05,74.86,74.9,31904.0,62.7918,62.8086,62.6495,62.683,31904.0
2015-08-25 13:15:00,74.89,74.91,74.77,74.8,21338.0,62.6747,62.6914,62.5742,62.5993,21338.0
2015-08-25 13:20:00,74.82,74.86,74.75,74.75,26668.0,62.6161,62.6495,62.5575,62.5575,26668.0
2015-08-25 13:25:00,74.75,74.75,74.41,74.45,35690.0,62.5575,62.5575,62.2729,62.3064,35690.0
2015-08-25 13:30:00,74.45,74.61,74.42,74.48,25770.0,62.3064,62.4403,62.2813,62.3315,25770.0
2015-08-25 13:35:00,74.49,74.62,74.48,74.57,24803.0,62.3399,62.4487,62.3315,62.4068,24803.0
2015-08-25 13:40:00,74.56,74.56,74.37,74.39,13813.0,62.3985,62.3985,62.2395,62.2562,13813.0
2015-08-25 13:45:00,74.39,74.45,74.29,74.39,36580.0,62.2562,62.3064,62.1725,62.2562,36580.0
2015-08-25 13:50:00,74.38,74.49,74.37,74.45,40075.0,62.2478,62.3399,62.2395,62.3064,40075.0
2015-08-25 13:55:00,74.44,74.63,74.43,74.56,21914.0,62.2981,62.4571,62.2897,62.3985,21914.0
2015-08-25 14:00:00,74.55,74.55,74.4,74.43,25917.0,62.3901,62.3901,62.2646,62.2897,25917.0
2015-08-25 14:05:00,74.41,74.49,74.34,74.35,16950.0,62.2729,62.3399,62.2144,62.2227,16950.0
2015-08-25 14:10:00,74.36,74.45,74.31,74.33,12481.0,62.2311,62.3064,62.1893,62.206,12481.0
2015-08-25 14:15:00,74.33,74.47,74.3,74.47,24533.0,62.206,62.3232,62.1809,62.3232,24533.0
2015-08-25 14:20:00,74.46,74.61,74.41,74.49,17227.0,62.3148,62.4403,62.2729,62.3399,17227.0
2015-08-25 14:25:00,74.48,74.57,74.43,74.53,14563.0,62.3315,62.4068,62.2897,62.3734,14563.0
2015-08-25 14:30:00,74.51,74.64,74.51,74.56,16970.0,62.3566,62.4654,62.3566,62.3985,16970.0
2015-08-25 14:35:00,74.55,74.61,74.34,74.39,19981.0,62.3901,62.4403,62.2144,62.2562,19981.0
2015-08-25 14:40:00,74.4,74.54,74.4,74.43,18382.0,62.2646,62.3817,62.2646,62.2897,18382.0
2015-08-25 14:45:00,74.44,74.68,74.41,74.67,19511.0,62.2981,62.4989,62.2729,62.4905,19511.0
2015-08-25 14:50:00,74.68,74.83,74.63,74.65,19812.0,62.4989,62.6244,62.4571,62.4738,19812.0
2015-08-25 14:55:00,74.66,74.74,74.66,74.69,24060.0,62.4822,62.5491,62.4822,62.5073,24060.0
2015-08-25 15:00:00,74.69,74.77,74.56,74.57,36971.0,62.5073,62.5742,62.3985,62.4068,36971.0
2015-08-25 15:05:00,74.57,74.57,74.33,74.38,31550.0,62.4068,62.4068,62.206,62.2478,31550.0
2015-08-25 15:10:00,74.38,74.44,74.36,74.39,28448.0,62.2478,62.2981,62.2311,62.2562,28448.0
2015-08-25 15:15:00,74.37,74.37,73.96,74.0,57443.0,62.2395,62.2395,61.8963,61.9298,57443.0
2015-08-25 15:20:00,74.0,74.03,73.83,73.89,62229.0,61.9298,61.9549,61.7875,61.8378,62229.0
2015-08-25 15:25:00,73.89,74.0,73.74,73.79,66102.0,61.8378,61.9298,61.7122,61.7541,66102.0
2015-08-25 15:30:00,73.77,73.84,73.41,73.6,75865.0,61.7373,61.7959,61.4361,61.5951,75865.0
2015-08-25 15:35:00,73.6,73.71,73.19,73.23,99943.0,61.5951,61.6871,61.2519,61.2854,99943.0
2015-08-25 15:40:00,73.2,73.41,73.02,73.16,92642.0,61.2603,61.4361,61.1097,61.2268,92642.0
2015-08-25 15:45:00,73.16,73.17,72.66,72.81,135605.0,61.2268,61.2352,60.8084,60.9339,135605.0
2015-08-25 15:50:00,72.78,73.26,72.64,73.17,132338.0,60.9088,61.3105,60.7916,61.2352,132338.0
2015-08-25 15:55:00,73.16,73.17,72.2,72.27,280762.0,61.2268,61.2352,60.4234,60.482,280762.0
2015-08-26 09:30:00,73.62,74.62,73.26,74.24,74801.0,61.6118,62.4487,61.3105,62.1307,74801.0
2015-08-26 09:35:00,74.24,74.24,73.79,73.92,49631.0,62.1307,62.1307,61.7541,61.8629,49631.0
2015-08-26 09:40:00,73.98,74.01,73.6,73.76,46841.0,61.9131,61.9382,61.5951,61.729,46841.0
2015-08-26 09:45:00,73.77,73.96,73.65,73.86,52644.0,61.7373,61.8963,61.6369,61.8127,52644.0
2015-08-26 09:50:00,73.88,73.93,73.48,73.55,49263.0,61.8294,61.8712,61.4946,61.5532,49263.0
2015-08-26 09:55:00,73.55,73.8,73.55,73.75,33001.0,61.5532,61.7624,61.5532,61.7206,33001.0
2015-08-26 10:00:00,73.73,73.83,73.61,73.83,26076.0,61.7039,61.7875,61.6034,61.7875,26076.0
2015-08-26 10:05:00,73.85,73.99,73.67,73.77,37290.0,61.8043,61.9215,61.6536,61.7373,37290.0
2015-08-26 10:10:00,73.79,73.89,73.63,73.74,60850.0,61.7541,61.8378,61.6202,61.7122,60850.0
2015-08-26 10:15:00,73.73,73.73,73.02,73.06,68229.0,61.7039,61.7039,61.1097,61.1431,68229.0
2015-08-26 10:20:00,73.04,73.5,73.01,73.41,47448.0,61.1264,61.5114,61.1013,61.4361,47448.0
2015-08-26 10:25:00,73.38,73.57,73.38,73.51,70585.0,61.4109,61.57,61.4109,61.5197,70585.0
2015-08-26 10:30:00,73.53,73.81,73.31,73.73,80219.0,61.5365,61.7708,61.3524,61.7039,80219.0
2015-08-26 10:35:00,73.73,73.73,73.29,73.35,37280.0,61.7039,61.7039,61.3356,61.3858,37280.0
2015-08-26 10:40:00,73.34,73.34,73.16,73.27,29528.0,61.3775,61.3775,61.2268,61.3189,29528.0
2015-08-26 10:45:00,73.23,73.23,72.95,73.1,36513.0,61.2854,61.2854,61.0511,61.1766,36513.0
2015-08-26 10:50:00,73.13,73.44,73.05,73.44,21272.0,61.2017,61.4612,61.1348,61.4612,21272.0
2015-08-26 10:55:00,73.42,73.42,73.06,73.09,26327.0,61.4444,61.4444,61.1431,61.1682,26327.0
2015-08-26 11:00:00,73.07,73.12,72.83,73.06,35837.0,61.1515,61.1934,60.9507,61.1431,35837.0
2015-08-26 11:05:00,73.06,73.18,72.99,73.0,28287.0,61.1431,61.2436,61.0846,61.0929,28287.0
2015-08-26 11:10:00,72.98,73.05,72.81,72.92,32218.0,61.0762,61.1348,60.9339,61.026,32218.0
2015-08-26 11:15:00,72.89,73.12,72.89,73.08,22555.0,61.0009,61.1934,61.0009,61.1599,22555.0
2015-08-26 11:20:00,73.06,73.2,72.97,72.98,32191.0,61.1431,61.2603,61.0678,61.0762,32191.0
2015-08-26 11:25:00,73.0,73.12,72.92,72.95,31689.0,61.0929,61.1934,61.026,61.0511,31689.0
2015-08-26 11:30:00,72.96,73.02,72.65,72.71,37104.0,61.0595,61.1097,60.8,60.8502,37104.0
2015-08-26 11:35:00,72.7,72.7,72.48,72.48,27956.0,60.8419,60.8419,60.6577,60.6577,27956.0
2015-08-26 11:40:00,72.47,72.88,72.47,72.81,40008.0,60.6494,60.9925,60.6494,60.9339,40008.0
2015-08-26 11:45:00,72.8,72.84,72.61,72.81,32549.0,60.9256,60.959,60.7665,60.9339,32549.0
2015-08-26 11:50:00,72.8,72.96,72.75,72.82,29272.0,60.9256,61.0595,60.8837,60.9423,29272.0
2015-08-26 11:55:00,72.85,72.9,72.71,72.8,24391.0,60.9674,61.0092,60.8502,60.9256,24391.0
2015-08-26 12:00:00,72.78,72.82,72.69,72.72,23481.0,60.9088,60.9423,60.8335,60.8586,23481.0
2015-08-26 12:05:00,72.7,72.85,72.6,72.75,29358.0,60.8419,60.9674,60.7582,60.8837,29358.0
2015-08-26 12:10:00,72.78,72.83,72.69,72.76,18014.0,60.9088,60.9507,60.8335,60.8921,18014.0
2015-08-26 12:15:00,72.75,72.93,72.7,72.9,44284.0,60.8837,61.0343,60.8419,61.0092,44284.0
2015-08-26 12:20:00,72.93,72.93,72.69,72.73,15983.0,61.0343,61.0343,60.8335,60.867,15983.0
2015-08-26 12:25:00,72.73,72.83,72.61,72.64,18318.0,60.867,60.9507,60.7665,60.7916,18318.0
2015-08-26 12:30:00,72.65,72.66,72.47,72.47,26431.0,60.8,60.8084,60.6494,60.6494,26431.0
2015-08-26 12:35:00,72.46,72.6,72.46,72.48,24816.0,60.641,60.7582,60.641,60.6577,24816.0
2015-08-26 12:40:00,72.47,72.58,72.45,72.53,18881.0,60.6494,60.7414,60.6326,60.6996,18881.0
2015-08-26 12:45:00,72.53,72.71,72.47,72.69,23191.0,60.6996,60.8502,60.6494,60.8335,23191.0
2015-08-26 12:50:00,72.66,72.77,72.59,72.76,27635.0,60.8084,60.9004,60.7498,60.8921,27635.0
2015-08-26 12:55:00,72.77,73.03,72.77,73.03,39422.0,60.9004,61.118,60.9004,61.118,39422.0
2015-08-26 13:00:00,73.04,73.18,72.99,73.05,35509.0,61.1264,61.2436,61.0846,61.1348,35509.0
2015-08-26 13:05:00,73.08,73.11,72.85,72.95,19194.0,61.1599,61.185,60.9674,61.0511,19194.0
2015-08-26 13:10:00,72.95,73.13,72.91,72.94,22339.0,61.0511,61.2017,61.0176,61.0427,22339.0
2015-08-26 13:15:00,72.93,73.03,72.91,72.99,23278.0,61.0343,61.118,61.0176,61.0846,23278.0
2015-08-26 13:20:00,72.97,73.28,72.97,73.25,28305.0,61.0678,61.3273,61.0678,61.3022,28305.0
2015-08-26 13:25:00,73.25,73.34,73.16,73.34,18349.0,61.3022,61.3775,61.2268,61.3775,18349.0
2015-08-26 13:30:00,73.31,73.32,73.22,73.29,21592.0,61.3524,61.3607,61.277,61.3356,21592.0
2015-08-26 13:35:00,73.31,73.61,73.27,73.58,33972.0,61.3524,61.6034,61.3189,61.5783,33972.0
2015-08-26 13:40:00,73.59,73.64,73.44,73.45,25082.0,61.5867,61.6285,61.4612,61.4695,25082.0
2015-08-26 13:45:00,73.44,73.54,73.3,73.4,24906.0,61.4612,61.5448,61.344,61.4277,24906.0
2015-08-26 13:50:00,73.39,73.55,73.34,73.48,22606.0,61.4193,61.5532,61.3775,61.4946,22606.0
2015-08-26 13:55:00,73.51,73.6,73.41,73.54,24917.0,61.5197,61.5951,61.4361,61.5448,24917.0
2015-08-26 14:00:00,73.58,73.61,73.39,73.5,29742.0,61.5783,61.6034,61.4193,61.5114,29742.0
2015-08-26 14:05:00,73.47,73.61,73.46,73.53,28558.0,61.4863,61.6034,61.4779,61.5365,28558.0
2015-08-26 14:10:00,73.54,73.63,73.39,73.42,29892.0,61.5448,61.6202,61.4193,61.4444,29892.0
2015-08-26 14:15:00,73.42,73.42,73.11,73.17,35350.0,61.4444,61.4444,61.185,61.2352,35350.0
2015-08-26 14:20:00,73.17,73.31,73.08,73.29,19685.0,61.2352,61.3524,61.1599,61.3356,19685.0
2015-08-26 14:25:00,73.27,73.36,73.26,73.31,16171.0,61.3189,61.3942,61.3105,61.3524,16171.0
2015-08-26 14:30:00,73.33,73.45,73.28,73.42,28034.0,61.3691,61.4695,61.3273,61.4444,28034.0
2015-08-26 14:35:00,73.43,73.54,73.4,73.52,26271.0,61.4528,61.5448,61.4277,61.5281,26271.0
2015-08-26 14:40:00,73.51,73.7,73.51,73.64,53774.0,61.5197,61.6788,61.5197,61.6285,53774.0
2015-08-26 14:45:00,73.66,73.91,73.6,73.64,32687.0,61.6453,61.8545,61.5951,61.6285,32687.0
2015-08-26 14:50:00,73.64,73.81,73.63,73.72,22978.0,61.6285,61.7708,61.6202,61.6955,22978.0
2015-08-26 14:55:00,73.71,73.85,73.58,73.84,45156.0,61.6871,61.8043,61.5783,61.7959,45156.0
2015-08-26 15:00:00,73.85,73.86,73.68,73.72,76380.0,61.8043,61.8127,61.662,61.6955,76380.0
2015-08-26 15:05:00,73.72,74.15,73.72,74.14,40554.0,61.6955,62.0554,61.6955,62.047,40554.0
2015-08-26 15:10:00,74.14,74.47,74.14,74.42,38508.0,62.047,62.3232,62.047,62.2813,38508.0
2015-08-26 15:15:00,74.43,74.56,74.24,74.56,58198.0,62.2897,62.3985,62.1307,62.3985,58198.0
2015-08-26 15:20:00,74.58,74.75,74.37,74.45,57251.0,62.4152,62.5575,62.2395,62.3064,57251.0
2015-08-26 15:25:00,74.43,74.48,74.28,74.36,29322.0,62.2897,62.3315,62.1641,62.2311,29322.0
2015-08-26 15:30:00,74.37,74.68,74.33,74.67,32848.0,62.2395,62.4989,62.206,62.4905,32848.0
2015-08-26 15:35:00,74.65,74.66,74.41,74.44,43972.0,62.4738,62.4822,62.2729,62.2981,43972.0
2015-08-26 15:40:00,74.43,74.91,74.39,74.78,49523.0,62.2897,62.6914,62.2562,62.5826,49523.0
2015-08-26 15:45:00,74.75,74.87,74.55,74.6,66111.0,62.5575,62.6579,62.3901,62.432,66111.0
2015-08-26 15:50:00,74.61,74.86,74.6,74.8,81014.0,62.4403,62.6495,62.432,62.5993,81014.0
2015-08-26 15:55:00,74.8,74.83,74.45,74.75,182804.0,62.5993,62.6244,62.3064,62.5575,182804.0
2015-08-27 09:30:00,75.7,76.09,75.68,75.8,70144.0,63.3525,63.6789,63.3358,63.4362,70144.0
2015-08-27 09:35:00,75.73,76.14,75.55,76.13,58286.0,63.3776,63.7208,63.227,63.7124,58286.0
2015-08-27 09:40:00,76.11,76.41,76.08,76.15,61121.0,63.6957,63.9467,63.6705,63.7291,61121.0
2015-08-27 09:45:00,76.17,76.2,75.77,76.05,54744.0,63.7459,63.771,63.4111,63.6454,54744.0
2015-08-27 09:50:00,76.07,76.14,75.92,75.97,37455.0,63.6622,63.7208,63.5366,63.5785,37455.0
2015-08-27 09:55:00,75.98,76.41,75.9,76.37,78561.0,63.5869,63.9467,63.5199,63.9132,78561.0
2015-08-27 10:00:00,76.35,76.48,76.15,76.35,105984.0,63.8965,64.0053,63.7291,63.8965,105984.0
2015-08-27 10:05:00,76.35,76.5,76.25,76.5,56875.0,63.8965,64.022,63.8128,64.022,56875.0
2015-08-27 10:10:00,76.53,76.76,76.52,76.64,87182.0,64.0471,64.2396,64.0388,64.1392,87182.0
2015-08-27 10:15:00,76.62,76.7,76.49,76.58,40722.0,64.1225,64.1894,64.0137,64.089,40722.0
2015-08-27 10:20:00,76.59,76.76,76.5,76.76,62846.0,64.0974,64.2396,64.022,64.2396,62846.0
2015-08-27 10:25:00,76.76,76.76,76.58,76.62,92456.0,64.2396,64.2396,64.089,64.1225,92456.0
2015-08-27 10:30:00,76.63,76.64,76.47,76.53,36062.0,64.1308,64.1392,63.9969,64.0471,36062.0
2015-08-27 10:35:00,76.54,76.67,76.54,76.66,57832.0,64.0555,64.1643,64.0555,64.1559,57832.0
2015-08-27 10:40:00,76.65,76.83,76.65,76.71,47302.0,64.1476,64.2982,64.1476,64.1978,47302.0
2015-08-27 10:45:00,76.71,76.85,76.62,76.83,55264.0,64.1978,64.315,64.1225,64.2982,55264.0
2015-08-27 10:50:00,76.82,76.87,76.76,76.83,45541.0,64.2898,64.3317,64.2396,64.2982,45541.0
2015-08-27 10:55:00,76.84,76.92,76.79,76.86,41629.0,64.3066,64.3735,64.2647,64.3233,41629.0
2015-08-27 11:00:00,76.86,77.04,76.82,77.0,61681.0,64.3233,64.474,64.2898,64.4405,61681.0
2015-08-27 11:05:00,77.0,77.14,76.98,76.98,30783.0,64.4405,64.5577,64.4237,64.4237,30783.0
2015-08-27 11:10:00,77.0,77.03,76.92,76.96,52319.0,64.4405,64.4656,64.3735,64.407,52319.0
2015-08-27 11:15:00,76.96,76.96,76.8,76.89,39524.0,64.407,64.407,64.2731,64.3484,39524.0
2015-08-27 11:20:00,76.89,76.96,76.8,76.95,21787.0,64.3484,64.407,64.2731,64.3986,21787.0
2015-08-27 11:25:00,76.94,76.94,76.7,76.77,41575.0,64.3903,64.3903,64.1894,64.248,41575.0
2015-08-27 11:30:00,76.78,76.83,76.71,76.75,38025.0,64.2564,64.2982,64.1978,64.2313,38025.0
2015-08-27 11:35:00,76.76,76.76,76.58,76.58,39304.0,64.2396,64.2396,64.089,64.089,39304.0
2015-08-27 11:40:00,76.58,76.61,76.51,76.55,51958.0,64.089,64.1141,64.0304,64.0639,51958.0
2015-08-27 11:45:00,76.53,76.65,76.53,76.62,37236.0,64.0471,64.1476,64.0471,64.1225,37236.0
2015-08-27 11:50:00,76.63,76.66,76.54,76.63,53038.0,64.1308,64.1559,64.0555,64.1308,53038.0
2015-08-27 11:55:00,76.63,76.66,76.59,76.64,28896.0,64.1308,64.1559,64.0974,64.1392,28896.0
2015-08-27 12:00:00,76.64,76.73,76.58,76.73,52715.0,64.1392,64.2145,64.089,64.2145,52715.0
2015-08-27 12:05:00,76.72,77.03,76.71,76.87,53979.0,64.2062,64.4656,64.1978,64.3317,53979.0
2015-08-27 12:10:00,76.87,76.88,76.79,76.83,36357.0,64.3317,64.3401,64.2647,64.2982,36357.0
2015-08-27 12:15:00,76.83,76.88,76.76,76.84,37403.0,64.2982,64.3401,64.2396,64.3066,37403.0
2015-08-27 12:20:00,76.84,76.84,76.72,76.73,34301.0,64.3066,64.3066,64.2062,64.2145,34301.0
2015-08-27 12:25:00,76.72,76.93,76.71,76.93,21696.0,64.2062,64.3819,64.1978,64.3819,21696.0
2015-08-27 12:30:00,76.93,76.93,76.81,76.82,30078.0,64.3819,64.3819,64.2815,64.2898,30078.0
2015-08-27 12:35:00,76.82,77.0,76.8,76.94,20236.0,64.2898,64.4405,64.2731,64.3903,20236.0
2015-08-27 12:40:00,76.94,76.94,76.78,76.78,20037.0,64.3903,64.3903,64.2564,64.2564,20037.0
2015-08-27 12:45:00,76.79,76.91,76.75,76.89,22132.0,64.2647,64.3652,64.2313,64.3484,22132.0
2015-08-27 12:50:00,76.91,77.07,76.91,77.03,37034.0,64.3652,64.4991,64.3652,64.4656,37034.0
2015-08-27 12:55:00,77.03,77.12,76.95,77.1,31984.0,64.4656,64.5409,64.3986,64.5242,31984.0
2015-08-27 13:00:00,77.12,77.15,76.99,77.06,25026.0,64.5409,64.566,64.4321,64.4907,25026.0
2015-08-27 13:05:00,77.06,77.24,77.05,77.18,23000.0,64.4907,64.6413,64.4823,64.5911,23000.0
2015-08-27 13:10:00,77.17,77.29,77.16,77.28,13815.0,64.5828,64.6832,64.5744,64.6748,13815.0
2015-08-27 13:15:00,77.29,77.39,77.22,77.29,25977.0,64.6832,64.7669,64.6246,64.6832,25977.0
2015-08-27 13:20:00,77.29,77.42,77.25,77.37,33407.0,64.6832,64.792,64.6497,64.7501,33407.0
2015-08-27 13:25:00,77.37,77.46,77.33,77.36,29566.0,64.7501,64.8255,64.7167,64.7418,29566.0
2015-08-27 13:30:00,77.36,77.52,77.36,77.41,26180.0,64.7418,64.8757,64.7418,64.7836,26180.0
2015-08-27 13:35:00,77.4,77.4,77.31,77.33,21802.0,64.7752,64.7752,64.6999,64.7167,21802.0
2015-08-27 13:40:00,77.35,77.54,77.35,77.5,32179.0,64.7334,64.8924,64.7334,64.8589,32179.0
2015-08-27 13:45:00,77.49,77.51,77.33,77.42,37884.0,64.8506,64.8673,64.7167,64.792,37884.0
2015-08-27 13:50:00,77.44,77.44,77.3,77.35,36363.0,64.8087,64.8087,64.6916,64.7334,36363.0
2015-08-27 13:55:00,77.34,77.56,77.34,77.55,30093.0,64.725,64.9091,64.725,64.9008,30093.0
2015-08-27 14:00:00,77.55,77.63,77.49,77.6,34347.0,64.9008,64.9677,64.8506,64.9426,34347.0
2015-08-27 14:05:00,77.59,77.61,77.51,77.52,25628.0,64.9343,64.951,64.8673,64.8757,25628.0
2015-08-27 14:10:00,77.53,77.59,77.49,77.52,28158.0,64.884,64.9343,64.8506,64.8757,28158.0
2015-08-27 14:15:00,77.53,77.53,77.2,77.31,69046.0,64.884,64.884,64.6079,64.6999,69046.0
2015-08-27 14:20:00,77.32,77.34,77.19,77.27,46357.0,64.7083,64.725,64.5995,64.6664,46357.0
2015-08-27 14:25:00,77.26,77.33,76.86,76.92,44595.0,64.6581,64.7167,64.3233,64.3735,44595.0
2015-08-27 14:30:00,76.91,77.08,76.85,76.86,42043.0,64.3652,64.5074,64.315,64.3233,42043.0
2015-08-27 14:35:00,76.86,77.1,76.8,77.1,42577.0,64.3233,64.5242,64.2731,64.5242,42577.0
2015-08-27 14:40:00,77.1,77.1,76.86,76.86,53264.0,64.5242,64.5242,64.3233,64.3233,53264.0
2015-08-27 14:45:00,76.87,76.96,76.58,76.59,44426.0,64.3317,64.407,64.089,64.0974,44426.0
2015-08-27 14:50:00,76.6,76.73,76.55,76.57,44599.0,64.1057,64.2145,64.0639,64.0806,44599.0
2015-08-27 14:55:00,76.56,76.6,76.18,76.22,68977.0,64.0723,64.1057,63.7542,63.7877,68977.0
2015-08-27 15:00:00,76.23,76.43,76.0,76.02,67159.0,63.7961,63.9635,63.6036,63.6203,67159.0
2015-08-27 15:05:00,76.0,76.31,75.86,76.3,83514.0,63.6036,63.863,63.4864,63.8547,83514.0
2015-08-27 15:10:00,76.28,76.31,76.09,76.12,66856.0,63.8379,63.863,63.6789,63.704,66856.0
2015-08-27 15:15:00,76.1,76.39,76.02,76.31,52332.0,63.6873,63.93,63.6203,63.863,52332.0
2015-08-27 15:20:00,76.29,76.29,76.12,76.12,58908.0,63.8463,63.8463,63.704,63.704,58908.0
2015-08-27 15:25:00,76.12,76.56,76.06,76.56,82816.0,63.704,64.0723,63.6538,64.0723,82816.0
2015-08-27 15:30:00,76.57,76.8,76.38,76.7,116022.0,64.0806,64.2731,63.9216,64.1894,116022.0
2015-08-27 15:35:00,76.7,76.73,76.49,76.56,71568.0,64.1894,64.2145,64.0137,64.0723,71568.0
2015-08-27 15:40:00,76.57,76.86,76.55,76.86,92339.0,64.0806,64.3233,64.0639,64.3233,92339.0
2015-08-27 15:45:00,76.83,77.16,76.83,77.14,111722.0,64.2982,64.5744,64.2982,64.5577,111722.0
2015-08-27 15:50:00,77.14,77.17,76.94,77.03,131379.0,64.5577,64.5828,64.3903,64.4656,131379.0
2015-08-27 15:55:00,77.0,77.41,77.0,77.34,227051.0,64.4405,64.7836,64.4405,64.725,227051.0
2015-08-28 09:30:00,77.07,77.42,76.94,77.12,51953.0,64.4991,64.792,64.3903,64.5409,51953.0
2015-08-28 09:35:00,77.23,77.23,77.06,77.22,20592.0,64.633,64.633,64.4907,64.6246,20592.0
2015-08-28 09:40:00,77.19,77.19,77.01,77.03,30679.0,64.5995,64.5995,64.4489,64.4656,30679.0
2015-08-28 09:45:00,77.05,77.05,76.87,76.87,28803.0,64.4823,64.4823,64.3317,64.3317,28803.0
2015-08-28 09:50:00,76.9,77.07,76.9,76.9,18427.0,64.3568,64.4991,64.3568,64.3568,18427.0
2015-08-28 09:55:00,76.9,77.15,76.85,77.1,15215.0,64.3568,64.566,64.315,64.5242,15215.0
2015-08-28 10:00:00,77.11,77.15,76.88,76.93,38488.0,64.5325,64.566,64.3401,64.3819,38488.0
2015-08-28 10:05:00,76.95,76.98,76.78,76.85,13265.0,64.3986,64.4237,64.2564,64.315,13265.0
2015-08-28 10:10:00,76.86,76.99,76.8,76.89,12725.0,64.3233,64.4321,64.2731,64.3484,12725.0
2015-08-28 10:15:00,76.89,77.09,76.89,77.05,6561.0,64.3484,64.5158,64.3484,64.4823,6561.0
2015-08-28 10:20:00,77.05,77.1,76.94,77.06,11150.0,64.4823,64.5242,64.3903,64.4907,11150.0
2015-08-28 10:25:00,77.08,77.26,77.08,77.17,14268.0,64.5074,64.6581,64.5074,64.5828,14268.0
2015-08-28 10:30:00,77.16,77.33,77.15,77.19,11914.0,64.5744,64.7167,64.566,64.5995,11914.0
2015-08-28 10:35:00,77.19,77.2,77.07,77.14,6220.0,64.5995,64.6079,64.4991,64.5577,6220.0
2015-08-28 10:40:00,77.12,77.13,77.0,77.07,12451.0,64.5409,64.5493,64.4405,64.4991,12451.0
2015-08-28 10:45:00,77.1,77.14,77.01,77.1,58455.0,64.5242,64.5577,64.4489,64.5242,58455.0
2015-08-28 10:50:00,77.11,77.22,77.09,77.2,15032.0,64.5325,64.6246,64.5158,64.6079,15032.0
2015-08-28 10:55:00,77.22,77.26,77.16,77.16,9549.0,64.6246,64.6581,64.5744,64.5744,9549.0
2015-08-28 11:00:00,77.13,77.29,77.12,77.23,17518.0,64.5493,64.6832,64.5409,64.633,17518.0
2015-08-28 11:05:00,77.25,77.27,77.14,77.14,13510.0,64.6497,64.6664,64.5577,64.5577,13510.0
2015-08-28 11:10:00,77.15,77.26,77.15,77.22,11856.0,64.566,64.6581,64.566,64.6246,11856.0
2015-08-28 11:15:00,77.2,77.25,77.15,77.2,18668.0,64.6079,64.6497,64.566,64.6079,18668.0
2015-08-28 11:20:00,77.23,77.27,77.21,77.22,9400.0,64.633,64.6664,64.6162,64.6246,9400.0
2015-08-28 11:25:00,77.24,77.37,77.23,77.3,13709.0,64.6413,64.7501,64.633,64.6916,13709.0
2015-08-28 11:30:00,77.34,77.46,77.3,77.44,14391.0,64.725,64.8255,64.6916,64.8087,14391.0
2015-08-28 11:35:00,77.42,77.42,77.22,77.26,17241.0,64.792,64.792,64.6246,64.6581,17241.0
2015-08-28 11:40:00,77.23,77.24,77.08,77.13,34250.0,64.633,64.6413,64.5074,64.5493,34250.0
2015-08-28 11:45:00,77.11,77.19,77.09,77.13,31750.0,64.5325,64.5995,64.5158,64.5493,31750.0
2015-08-28 11:50:00,77.12,77.22,77.1,77.1,11932.0,64.5409,64.6246,64.5242,64.5242,11932.0
2015-08-28 11:55:00,77.1,77.1,76.99,77.05,11198.0,64.5242,64.5242,64.4321,64.4823,11198.0
2015-08-28 12:00:00,77.07,77.13,77.02,77.1,9238.0,64.4991,64.5493,64.4572,64.5242,9238.0
2015-08-28 12:05:00,77.1,77.19,77.05,77.06,13153.0,64.5242,64.5995,64.4823,64.4907,13153.0
2015-08-28 12:10:00,77.06,77.2,77.0,77.2,9241.0,64.4907,64.6079,64.4405,64.6079,9241.0
2015-08-28 12:15:00,77.19,77.27,77.19,77.26,6726.0,64.5995,64.6664,64.5995,64.6581,6726.0
2015-08-28 12:20:00,77.26,77.31,77.23,77.24,7859.0,64.6581,64.6999,64.633,64.6413,7859.0
2015-08-28 12:25:00,77.21,77.32,77.21,77.28,8201.0,64.6162,64.7083,64.6162,64.6748,8201.0
2015-08-28 12:30:00,77.28,77.45,77.28,77.44,13649.0,64.6748,64.8171,64.6748,64.8087,13649.0
2015-08-28 12:35:00,77.43,77.46,77.4,77.44,12802.0,64.8003,64.8255,64.7752,64.8087,12802.0
2015-08-28 12:40:00,77.43,77.52,77.41,77.47,25703.0,64.8003,64.8757,64.7836,64.8338,25703.0
2015-08-28 12:45:00,77.46,77.46,77.37,77.43,9900.0,64.8255,64.8255,64.7501,64.8003,9900.0
2015-08-28 12:50:00,77.4,77.43,77.36,77.42,15881.0,64.7752,64.8003,64.7418,64.792,15881.0
2015-08-28 12:55:00,77.41,77.49,77.41,77.47,60297.0,64.7836,64.8506,64.7836,64.8338,60297.0
2015-08-28 13:00:00,77.47,77.47,77.38,77.42,37634.0,64.8338,64.8338,64.7585,64.792,37634.0
2015-08-28 13:05:00,77.4,77.42,77.37,77.37,11243.0,64.7752,64.792,64.7501,64.7501,11243.0
2015-08-28 13:10:00,77.38,77.43,77.31,77.32,11033.0,64.7585,64.8003,64.6999,64.7083,11033.0
2015-08-28 13:15:00,77.31,77.37,77.3,77.37,8075.0,64.6999,64.7501,64.6916,64.7501,8075.0
2015-08-28 13:20:00,77.37,77.38,77.28,77.31,11761.0,64.7501,64.7585,64.6748,64.6999,11761.0
2015-08-28 13:25:00,77.28,77.28,77.06,77.06,12667.0,64.6748,64.6748,64.4907,64.4907,12667.0
2015-08-28 13:30:00,77.06,77.15,77.06,77.07,10529.0,64.4907,64.566,64.4907,64.4991,10529.0
2015-08-28 13:35:00,77.07,77.08,76.88,76.89,30562.0,64.4991,64.5074,64.3401,64.3484,30562.0
2015-08-28 13:40:00,76.88,76.94,76.83,76.91,23501.0,64.3401,64.3903,64.2982,64.3652,23501.0
2015-08-28 13:45:00,76.9,77.0,76.89,76.91,29263.0,64.3568,64.4405,64.3484,64.3652,29263.0
2015-08-28 13:50:00,76.93,77.06,76.93,77.03,10617.0,64.3819,64.4907,64.3819,64.4656,10617.0
2015-08-28 13:55:00,77.05,77.07,76.98,76.98,13009.0,64.4823,64.4991,64.4237,64.4237,13009.0
2015-08-28 14:00:00,77.0,77.18,76.99,77.1,63409.0,64.4405,64.5911,64.4321,64.5242,63409.0
2015-08-28 14:05:00,77.12,77.2,77.12,77.16,7763.0,64.5409,64.6079,64.5409,64.5744,7763.0
2015-08-28 14:10:00,77.16,77.17,77.06,77.06,8800.0,64.5744,64.5828,64.4907,64.4907,8800.0
2015-08-28 14:15:00,77.07,77.11,76.99,77.01,9745.0,64.4991,64.5325,64.4321,64.4489,9745.0
2015-08-28 14:20:00,77.03,77.13,76.99,76.99,14563.0,64.4656,64.5493,64.4321,64.4321,14563.0
2015-08-28 14:25:00,76.98,77.03,76.92,77.01,11170.0,64.4237,64.4656,64.3735,64.4489,11170.0
2015-08-28 14:30:00,77.0,77.08,76.91,76.91,12215.0,64.4405,64.5074,64.3652,64.3652,12215.0
2015-08-28 14:35:00,76.89,77.03,76.86,77.01,18422.0,64.3484,64.4656,64.3233,64.4489,18422.0
2015-08-28 14:40:00,77.02,77.06,76.99,77.02,9638.0,64.4572,64.4907,64.4321,64.4572,9638.0
2015-08-28 14:45:00,77.03,77.24,77.03,77.17,13100.0,64.4656,64.6413,64.4656,64.5828,13100.0
2015-08-28 14:50:00,77.17,77.17,77.04,77.06,10430.0,64.5828,64.5828,64.474,64.4907,10430.0
2015-08-28 14:55:00,77.07,77.19,77.05,77.16,14613.0,64.4991,64.5995,64.4823,64.5744,14613.0
2015-08-28 15:00:00,77.18,77.2,77.02,77.19,31142.0,64.5911,64.6079,64.4572,64.5995,31142.0
2015-08-28 15:05:00,77.18,77.23,77.09,77.19,27050.0,64.5911,64.633,64.5158,64.5995,27050.0
2015-08-28 15:10:00,77.17,77.17,77.03,77.06,19197.0,64.5828,64.5828,64.4656,64.4907,19197.0
2015-08-28 15:15:00,77.05,77.16,77.0,77.03,27431.0,64.4823,64.5744,64.4405,64.4656,27431.0
2015-08-28 15:20:00,77.03,77.06,76.91,76.94,49928.0,64.4656,64.4907,64.3652,64.3903,49928.0
2015-08-28 15:25:00,76.95,77.01,76.9,76.98,27621.0,64.3986,64.4489,64.3568,64.4237,27621.0
2015-08-28 15:30:00,76.97,77.03,76.91,76.93,34437.0,64.4154,64.4656,64.3652,64.3819,34437.0
2015-08-28 15:35:00,76.93,77.0,76.8,76.86,46887.0,64.3819,64.4405,64.2731,64.3233,46887.0
2015-08-28 15:40:00,76.86,76.93,76.75,76.89,52157.0,64.3233,64.3819,64.2313,64.3484,52157.0
2015-08-28 15:45:00,76.89,77.0,76.85,76.99,121578.0,64.3484,64.4405,64.315,64.4321,121578.0
2015-08-28 15:50:00,76.99,77.25,76.98,77.06,83570.0,64.4321,64.6497,64.4237,64.4907,83570.0
2015-08-28 15:55:00,77.08,77.37,77.07,77.29,135434.0,64.5074,64.7501,64.4991,64.6832,135434.0
2015-08-31 09:30:00,77.02,77.3,76.85,77.05,28619.0,64.4572,64.6916,64.315,64.4823,28619.0
2015-08-31 09:35:00,76.99,77.09,76.7,76.74,16358.0,64.4321,64.5158,64.1894,64.2229,16358.0
2015-08-31 09:40:00,76.78,76.98,76.71,76.85,7267.0,64.2564,64.4237,64.1978,64.315,7267.0
2015-08-31 09:45:00,76.82,77.0,76.71,76.73,13808.0,64.2898,64.4405,64.1978,64.2145,13808.0
2015-08-31 09:50:00,76.71,76.99,76.67,76.99,16731.0,64.1978,64.4321,64.1643,64.4321,16731.0
2015-08-31 09:55:00,76.97,76.98,76.83,76.87,12888.0,64.4154,64.4237,64.2982,64.3317,12888.0
2015-08-31 10:00:00,76.86,76.87,76.72,76.8,47610.0,64.3233,64.3317,64.2062,64.2731,47610.0
2015-08-31 10:05:00,76.79,76.86,76.72,76.85,23778.0,64.2647,64.3233,64.2062,64.315,23778.0
2015-08-31 10:10:00,76.85,76.9,76.81,76.88,21792.0,64.315,64.3568,64.2815,64.3401,21792.0
2015-08-31 10:15:00,76.86,76.93,76.81,76.87,28047.0,64.3233,64.3819,64.2815,64.3317,28047.0
2015-08-31 10:20:00,76.87,76.92,76.82,76.91,16600.0,64.3317,64.3735,64.2898,64.3652,16600.0
2015-08-31 10:25:00,76.91,77.07,76.91,77.03,42636.0,64.3652,64.4991,64.3652,64.4656,42636.0
2015-08-31 10:30:00,77.04,77.06,76.98,77.06,37159.0,64.474,64.4907,64.4237,64.4907,37159.0
2015-08-31 10:35:00,77.05,77.12,77.01,77.12,25276.0,64.4823,64.5409,64.4489,64.5409,25276.0
2015-08-31 10:40:00,77.13,77.14,76.99,77.0,20646.0,64.5493,64.5577,64.4321,64.4405,20646.0
2015-08-31 10:45:00,77.02,77.04,76.97,76.98,16755.0,64.4572,64.474,64.4154,64.4237,16755.0
2015-08-31 10:50:00,76.98,77.09,76.93,77.09,22951.0,64.4237,64.5158,64.3819,64.5158,22951.0
2015-08-31 10:55:00,77.12,77.17,77.08,77.1,30480.0,64.5409,64.5828,64.5074,64.5242,30480.0
2015-08-31 11:00:00,77.1,77.12,76.97,76.99,17287.0,64.5242,64.5409,64.4154,64.4321,17287.0
2015-08-31 11:05:00,77.0,77.04,76.89,76.98,15093.0,64.4405,64.474,64.3484,64.4237,15093.0
2015-08-31 11:10:00,76.97,77.01,76.92,77.01,14933.0,64.4154,64.4489,64.3735,64.4489,14933.0
2015-08-31 11:15:00,77.03,77.13,77.03,77.08,15879.0,64.4656,64.5493,64.4656,64.5074,15879.0
2015-08-31 11:20:00,77.11,77.23,77.11,77.23,6300.0,64.5325,64.633,64.5325,64.633,6300.0
2015-08-31 11:25:00,77.23,77.45,77.23,77.41,54855.0,64.633,64.8171,64.633,64.7836,54855.0
2015-08-31 11:30:00,77.41,77.48,77.32,77.47,28697.0,64.7836,64.8422,64.7083,64.8338,28697.0
2015-08-31 11:35:00,77.47,77.62,77.45,77.6,62740.0,64.8338,64.9594,64.8171,64.9426,62740.0
2015-08-31 11:40:00,77.61,77.83,77.61,77.79,59767.0,64.951,65.1351,64.951,65.1016,59767.0
2015-08-31 11:45:00,77.77,77.8,77.75,77.78,27729.0,65.0849,65.11,65.0682,65.0933,27729.0
2015-08-31 11:50:00,77.78,77.87,77.76,77.85,55977.0,65.0933,65.1686,65.0765,65.1518,55977.0
2015-08-31 11:55:00,77.85,77.9,77.77,77.88,61225.0,65.1518,65.1937,65.0849,65.177,61225.0
2015-08-31 12:00:00,77.88,77.97,77.86,77.96,48983.0,65.177,65.2523,65.1602,65.2439,48983.0
2015-08-31 12:05:00,77.96,77.98,77.88,77.88,41619.0,65.2439,65.2606,65.177,65.177,41619.0
2015-08-31 12:10:00,77.87,77.95,77.86,77.94,13090.0,65.1686,65.2355,65.1602,65.2272,13090.0
2015-08-31 12:15:00,77.93,77.98,77.88,77.97,21637.0,65.2188,65.2606,65.177,65.2523,21637.0
2015-08-31 12:20:00,77.96,78.04,77.95,77.97,25382.0,65.2439,65.3109,65.2355,65.2523,25382.0
2015-08-31 12:25:00,77.99,78.11,77.99,78.09,14744.0,65.269,65.3694,65.269,65.3527,14744.0
2015-08-31 12:30:00,78.09,78.11,77.99,78.01,8077.0,65.3527,65.3694,65.269,65.2857,8077.0
2015-08-31 12:35:00,78.01,78.02,77.94,78.0,11000.0,65.2857,65.2941,65.2272,65.2774,11000.0
2015-08-31 12:40:00,78.0,78.01,77.93,77.97,6281.0,65.2774,65.2857,65.2188,65.2523,6281.0
2015-08-31 12:45:00,77.98,77.99,77.84,77.87,6726.0,65.2606,65.269,65.1435,65.1686,6726.0
2015-08-31 12:50:00,77.88,77.95,77.82,77.92,10479.0,65.177,65.2355,65.1267,65.2104,10479.0
2015-08-31 12:55:00,77.9,77.9,77.78,77.8,5521.0,65.1937,65.1937,65.0933,65.11,5521.0
2015-08-31 13:00:00,77.78,77.83,77.74,77.78,11956.0,65.0933,65.1351,65.0598,65.0933,11956.0
2015-08-31 13:05:00,77.77,77.89,77.76,77.87,16205.0,65.0849,65.1853,65.0765,65.1686,16205.0
2015-08-31 13:10:00,77.86,77.87,77.81,77.85,14662.0,65.1602,65.1686,65.1184,65.1518,14662.0
2015-08-31 13:15:00,77.86,77.9,77.86,77.88,9139.0,65.1602,65.1937,65.1602,65.177,9139.0
2015-08-31 13:20:00,77.88,77.88,77.77,77.77,19394.0,65.177,65.177,65.0849,65.0849,19394.0
2015-08-31 13:25:00,77.79,77.81,77.75,77.76,4096.0,65.1016,65.1184,65.0682,65.0765,4096.0
2015-08-31 13:30:00,77.78,77.78,77.58,77.58,7825.0,65.0933,65.0933,64.9259,64.9259,7825.0
2015-08-31 13:35:00,77.59,77.63,77.56,77.63,7831.0,64.9343,64.9677,64.9091,64.9677,7831.0
2015-08-31 13:40:00,77.62,77.68,77.58,77.68,14831.0,64.9594,65.0096,64.9259,65.0096,14831.0
2015-08-31 13:45:00,77.68,77.7,77.58,77.58,7241.0,65.0096,65.0263,64.9259,64.9259,7241.0
2015-08-31 13:50:00,77.54,77.65,77.54,77.65,6477.0,64.8924,64.9845,64.8924,64.9845,6477.0
2015-08-31 13:55:00,77.65,77.68,77.61,77.67,7362.0,64.9845,65.0096,64.951,65.0012,7362.0
2015-08-31 14:00:00,77.67,77.81,77.66,77.7,27206.0,65.0012,65.1184,64.9928,65.0263,27206.0
2015-08-31 14:05:00,77.7,77.7,77.63,77.65,8646.0,65.0263,65.0263,64.9677,64.9845,8646.0
2015-08-31 14:10:00,77.63,77.63,77.46,77.49,12166.0,64.9677,64.9677,64.8255,64.8506,12166.0
2015-08-31 14:15:00,77.46,77.46,77.4,77.43,9913.0,64.8255,64.8255,64.7752,64.8003,9913.0
2015-08-31 14:20:00,77.42,77.6,77.4,77.6,7827.0,64.792,64.9426,64.7752,64.9426,7827.0
2015-08-31 14:25:00,77.61,77.71,77.56,77.65,20662.0,64.951,65.0347,64.9091,64.9845,20662.0
2015-08-31 14:30:00,77.66,77.73,77.59,77.68,31848.0,64.9928,65.0514,64.9343,65.0096,31848.0
2015-08-31 14:35:00,77.67,77.69,77.6,77.6,17650.0,65.0012,65.0179,64.9426,64.9426,17650.0
2015-08-31 14:40:00,77.61,77.68,77.58,77.64,25291.0,64.951,65.0096,64.9259,64.9761,25291.0
2015-08-31 14:45:00,77.64,77.64,77.55,77.55,17617.0,64.9761,64.9761,64.9008,64.9008,17617.0
2015-08-31 14:50:00,77.54,77.54,77.43,77.43,19055.0,64.8924,64.8924,64.8003,64.8003,19055.0
2015-08-31 14:55:00,77.44,77.54,77.44,77.53,19233.0,64.8087,64.8924,64.8087,64.884,19233.0
2015-08-31 15:00:00,77.53,77.65,77.53,77.56,35761.0,64.884,64.9845,64.884,64.9091,35761.0
2015-08-31 15:05:00,77.56,77.76,77.55,77.74,38279.0,64.9091,65.0765,64.9008,65.0598,38279.0
2015-08-31 15:10:00,77.74,77.79,77.7,77.71,27930.0,65.0598,65.1016,65.0263,65.0347,27930.0
2015-08-31 15:15:00,77.71,77.71,77.57,77.59,30610.0,65.0347,65.0347,64.9175,64.9343,30610.0
2015-08-31 15:20:00,77.57,77.67,77.53,77.66,21217.0,64.9175,65.0012,64.884,64.9928,21217.0
2015-08-31 15:25:00,77.66,77.68,77.6,77.65,24797.0,64.9928,65.0096,64.9426,64.9845,24797.0
2015-08-31 15:30:00,77.65,77.93,77.64,77.91,52094.0,64.9845,65.2188,64.9761,65.2021,52094.0
2015-08-31 15:35:00,77.91,77.92,77.77,77.78,90457.0,65.2021,65.2104,65.0849,65.0933,90457.0
2015-08-31 15:40:00,77.77,77.94,77.77,77.92,55698.0,65.0849,65.2272,65.0849,65.2104,55698.0
2015-08-31 15:45:00,77.92,78.01,77.85,77.89,90698.0,65.2104,65.2857,65.1518,65.1853,90698.0
2015-08-31 15:50:00,77.89,77.97,77.87,77.92,64244.0,65.1853,65.2523,65.1686,65.2104,64244.0
2015-08-31 15:55:00,77.93,77.97,77.71,77.74,146756.0,65.2188,65.2523,65.0347,65.0598,146756.0
2015-09-01 09:30:00,75.68,75.83,75.32,75.33,59350.0,63.3358,63.4613,63.0345,63.0429,59350.0
2015-09-01 09:35:00,75.42,75.75,75.38,75.69,36707.0,63.1182,63.3944,63.0847,63.3442,36707.0
2015-09-01 09:40:00,75.7,75.7,75.4,75.66,30196.0,63.3525,63.3525,63.1015,63.3191,30196.0
2015-09-01 09:45:00,75.68,76.07,75.59,75.68,71784.0,63.3358,63.6622,63.2605,63.3358,71784.0
2015-09-01 09:50:00,75.64,75.8,75.47,75.6,24068.0,63.3023,63.4362,63.16,63.2688,24068.0
2015-09-01 09:55:00,75.6,75.63,75.25,75.25,23608.0,63.2688,63.2939,62.9759,62.9759,23608.0
2015-09-01 10:00:00,75.27,75.3,75.01,75.08,61040.0,62.9927,63.0178,62.7751,62.8337,61040.0
2015-09-01 10:05:00,75.09,75.19,74.95,75.09,42124.0,62.842,62.9257,62.7249,62.842,42124.0
2015-09-01 10:10:00,75.1,75.14,74.99,75.0,23687.0,62.8504,62.8839,62.7583,62.7667,23687.0
2015-09-01 10:15:00,75.0,75.2,74.99,75.0,18827.0,62.7667,62.9341,62.7583,62.7667,18827.0
2015-09-01 10:20:00,75.01,75.05,74.88,75.04,24779.0,62.7751,62.8086,62.6663,62.8002,24779.0
2015-09-01 10:25:00,75.08,75.27,75.04,75.27,15720.0,62.8337,62.9927,62.8002,62.9927,15720.0
2015-09-01 10:30:00,75.25,75.27,75.07,75.2,18750.0,62.9759,62.9927,62.8253,62.9341,18750.0
2015-09-01 10:35:00,75.2,75.43,75.2,75.24,26281.0,62.9341,63.1266,62.9341,62.9676,26281.0
2015-09-01 10:40:00,75.26,75.26,75.04,75.08,58491.0,62.9843,62.9843,62.8002,62.8337,58491.0
2015-09-01 10:45:00,75.11,75.18,75.01,75.12,19366.0,62.8588,62.9173,62.7751,62.8671,19366.0
2015-09-01 10:50:00,75.11,75.12,75.01,75.07,34529.0,62.8588,62.8671,62.7751,62.8253,34529.0
2015-09-01 10:55:00,75.06,75.13,75.0,75.12,29759.0,62.8169,62.8755,62.7667,62.8671,29759.0
2015-09-01 11:00:00,75.13,75.15,74.99,75.07,26722.0,62.8755,62.8922,62.7583,62.8253,26722.0
2015-09-01 11:05:00,75.09,75.24,75.05,75.24,18988.0,62.842,62.9676,62.8086,62.9676,18988.0
2015-09-01 11:10:00,75.24,75.39,75.24,75.32,13760.0,62.9676,63.0931,62.9676,63.0345,13760.0
2015-09-01 11:15:00,75.31,75.43,75.29,75.37,23060.0,63.0261,63.1266,63.0094,63.0764,23060.0
2015-09-01 11:20:00,75.35,75.45,75.33,75.36,22573.0,63.0596,63.1433,63.0429,63.068,22573.0
2015-09-01 11:25:00,75.35,75.35,75.17,75.2,20096.0,63.0596,63.0596,62.909,62.9341,20096.0
2015-09-01 11:30:00,75.2,75.27,75.11,75.27,18683.0,62.9341,62.9927,62.8588,62.9927,18683.0
2015-09-01 11:35:00,75.26,75.36,75.17,75.26,17619.0,62.9843,63.068,62.909,62.9843,17619.0
2015-09-01 11:40:00,75.26,75.27,75.15,75.2,16484.0,62.9843,62.9927,62.8922,62.9341,16484.0
2015-09-01 11:45:00,75.17,75.25,75.14,75.25,16800.0,62.909,62.9759,62.8839,62.9759,16800.0
2015-09-01 11:50:00,75.26,75.3,75.14,75.26,14527.0,62.9843,63.0178,62.8839,62.9843,14527.0
2015-09-01 11:55:00,75.25,75.32,75.15,75.16,16197.0,62.9759,63.0345,62.8922,62.9006,16197.0
2015-09-01 12:00:00,75.18,75.28,75.06,75.14,28427.0,62.9173,63.001,62.8169,62.8839,28427.0
2015-09-01 12:05:00,75.13,75.16,75.1,75.12,21615.0,62.8755,62.9006,62.8504,62.8671,21615.0
2015-09-01 12:10:00,75.13,75.19,75.13,75.16,12190.0,62.8755,62.9257,62.8755,62.9006,12190.0
2015-09-01 12:15:00,75.15,75.24,75.15,75.24,22529.0,62.8922,62.9676,62.8922,62.9676,22529.0
2015-09-01 12:20:00,75.24,75.24,75.1,75.1,21974.0,62.9676,62.9676,62.8504,62.8504,21974.0
2015-09-01 12:25:00,75.1,75.1,74.98,75.02,20278.0,62.8504,62.8504,62.75,62.7834,20278.0
2015-09-01 12:30:00,74.99,75.08,74.97,75.04,22196.0,62.7583,62.8337,62.7416,62.8002,22196.0
2015-09-01 12:35:00,75.04,75.1,75.0,75.02,20889.0,62.8002,62.8504,62.7667,62.7834,20889.0
2015-09-01 12:40:00,75.05,75.1,74.79,74.94,42155.0,62.8086,62.8504,62.591,62.7165,42155.0
2015-09-01 12:45:00,74.93,74.96,74.82,74.84,16381.0,62.7081,62.7332,62.6161,62.6328,16381.0
2015-09-01 12:50:00,74.84,74.91,74.8,74.91,14672.0,62.6328,62.6914,62.5993,62.6914,14672.0
2015-09-01 12:55:00,74.91,74.91,74.73,74.75,37172.0,62.6914,62.6914,62.5407,62.5575,37172.0
2015-09-01 13:00:00,74.74,75.03,74.72,75.01,19970.0,62.5491,62.7918,62.5324,62.7751,19970.0
2015-09-01 13:05:00,75.01,75.03,74.75,74.8,18529.0,62.7751,62.7918,62.5575,62.5993,18529.0
2015-09-01 13:10:00,74.78,74.89,74.72,74.77,22914.0,62.5826,62.6747,62.5324,62.5742,22914.0
2015-09-01 13:15:00,74.76,74.93,74.7,74.75,23670.0,62.5659,62.7081,62.5156,62.5575,23670.0
2015-09-01 13:20:00,74.74,74.81,74.7,74.78,11285.0,62.5491,62.6077,62.5156,62.5826,11285.0
2015-09-01 13:25:00,74.79,74.95,74.75,74.93,24005.0,62.591,62.7249,62.5575,62.7081,24005.0
2015-09-01 13:30:00,74.9,74.98,74.84,74.86,19478.0,62.683,62.75,62.6328,62.6495,19478.0
2015-09-01 13:35:00,74.86,74.91,74.79,74.82,11451.0,62.6495,62.6914,62.591,62.6161,11451.0
2015-09-01 13:40:00,74.81,74.91,74.76,74.89,11020.0,62.6077,62.6914,62.5659,62.6747,11020.0
2015-09-01 13:45:00,74.92,74.92,74.8,74.83,18495.0,62.6998,62.6998,62.5993,62.6244,18495.0
2015-09-01 13:50:00,74.83,74.93,74.81,74.91,13960.0,62.6244,62.7081,62.6077,62.6914,13960.0
2015-09-01 13:55:00,74.91,74.91,74.84,74.9,10400.0,62.6914,62.6914,62.6328,62.683,10400.0
2015-09-01 14:00:00,74.9,74.9,74.71,74.77,15761.0,62.683,62.683,62.524,62.5742,15761.0
2015-09-01 14:05:00,74.77,74.82,74.73,74.76,17153.0,62.5742,62.6161,62.5407,62.5659,17153.0
2015-09-01 14:10:00,74.75,74.77,74.63,74.64,24306.0,62.5575,62.5742,62.4571,62.4654,24306.0
2015-09-01 14:15:00,74.65,74.68,74.49,74.49,18047.0,62.4738,62.4989,62.3399,62.3399,18047.0
2015-09-01 14:20:00,74.48,74.62,74.47,74.55,16866.0,62.3315,62.4487,62.3232,62.3901,16866.0
2015-09-01 14:25:00,74.57,74.67,74.56,74.58,33329.0,62.4068,62.4905,62.3985,62.4152,33329.0
2015-09-01 14:30:00,74.54,74.78,74.52,74.75,17992.0,62.3817,62.5826,62.365,62.5575,17992.0
2015-09-01 14:35:00,74.73,74.89,74.68,74.87,18425.0,62.5407,62.6747,62.4989,62.6579,18425.0
2015-09-01 14:40:00,74.89,74.91,74.66,74.68,22072.0,62.6747,62.6914,62.4822,62.4989,22072.0
2015-09-01 14:45:00,74.66,74.8,74.65,74.72,22709.0,62.4822,62.5993,62.4738,62.5324,22709.0
2015-09-01 14:50:00,74.74,74.94,74.7,74.73,20822.0,62.5491,62.7165,62.5156,62.5407,20822.0
2015-09-01 14:55:00,74.73,74.86,74.71,74.73,26011.0,62.5407,62.6495,62.524,62.5407,26011.0
2015-09-01 15:00:00,74.75,74.81,74.53,74.59,31495.0,62.5575,62.6077,62.3734,62.4236,31495.0
2015-09-01 15:05:00,74.56,74.69,74.47,74.63,29007.0,62.3985,62.5073,62.3232,62.4571,29007.0
2015-09-01 15:10:00,74.61,74.75,74.52,74.7,28468.0,62.4403,62.5575,62.365,62.5156,28468.0
2015-09-01 15:15:00,74.7,74.75,74.54,74.55,25210.0,62.5156,62.5575,62.3817,62.3901,25210.0
2015-09-01 15:20:00,74.54,74.68,74.5,74.59,33147.0,62.3817,62.4989,62.3483,62.4236,33147.0
2015-09-01 15:25:00,74.59,74.62,74.33,74.36,51360.0,62.4236,62.4487,62.206,62.2311,51360.0
2015-09-01 15:30:00,74.34,74.44,74.32,74.39,38092.0,62.2144,62.2981,62.1976,62.2562,38092.0
2015-09-01 15:35:00,74.4,74.41,74.22,74.25,55256.0,62.2646,62.2729,62.1139,62.139,55256.0
2015-09-01 15:40:00,74.24,74.24,73.86,74.08,83582.0,62.1307,62.1307,61.8127,61.9968,83582.0
2015-09-01 15:45:00,74.07,74.27,73.96,74.11,106261.0,61.9884,62.1558,61.8963,62.0219,106261.0
2015-09-01 15:50:00,74.12,74.28,74.07,74.17,87345.0,62.0302,62.1641,61.9884,62.0721,87345.0
2015-09-01 15:55:00,74.18,74.5,74.1,74.36,192861.0,62.0805,62.3483,62.0135,62.2311,192861.0
2015-09-02 09:30:00,75.54,75.94,75.47,75.67,47924.0,63.2186,63.5534,63.16,63.3274,47924.0
2015-09-02 09:35:00,75.76,75.83,75.45,75.67,35610.0,63.4027,63.4613,63.1433,63.3274,35610.0
2015-09-02 09:40:00,75.7,75.76,75.34,75.4,27492.0,63.3525,63.4027,63.0513,63.1015,27492.0
2015-09-02 09:45:00,75.37,75.62,75.33,75.59,96799.0,63.0764,63.2856,63.0429,63.2605,96799.0
2015-09-02 09:50:00,75.62,75.7,75.54,75.67,25102.0,63.2856,63.3525,63.2186,63.3274,25102.0
2015-09-02 09:55:00,75.68,75.68,75.38,75.39,28147.0,63.3358,63.3358,63.0847,63.0931,28147.0
2015-09-02 10:00:00,75.4,75.61,75.29,75.31,52021.0,63.1015,63.2772,63.0094,63.0261,52021.0
2015-09-02 10:05:00,75.29,75.45,75.27,75.28,23146.0,63.0094,63.1433,62.9927,63.001,23146.0
2015-09-02 10:10:00,75.28,75.32,75.11,75.24,22273.0,63.001,63.0345,62.8588,62.9676,22273.0
2015-09-02 10:15:00,75.21,75.29,74.96,74.96,20189.0,62.9425,63.0094,62.7332,62.7332,20189.0
2015-09-02 10:20:00,74.94,75.05,74.89,75.03,21159.0,62.7165,62.8086,62.6747,62.7918,21159.0
2015-09-02 10:25:00,75.05,75.08,74.8,74.84,17937.0,62.8086,62.8337,62.5993,62.6328,17937.0
2015-09-02 10:30:00,74.83,74.85,74.65,74.81,21055.0,62.6244,62.6412,62.4738,62.6077,21055.0
2015-09-02 10:35:00,74.81,74.89,74.72,74.72,28187.0,62.6077,62.6747,62.5324,62.5324,28187.0
2015-09-02 10:40:00,74.75,74.83,74.69,74.76,23284.0,62.5575,62.6244,62.5073,62.5659,23284.0
2015-09-02 10:45:00,74.75,74.76,74.66,74.7,41053.0,62.5575,62.5659,62.4822,62.5156,41053.0
2015-09-02 10:50:00,74.7,74.74,74.55,74.56,44460.0,62.5156,62.5491,62.3901,62.3985,44460.0
2015-09-02 10:55:00,74.57,74.66,74.57,74.62,18112.0,62.4068,62.4822,62.4068,62.4487,18112.0
2015-09-02 11:00:00,74.62,74.72,74.61,74.67,38377.0,62.4487,62.5324,62.4403,62.4905,38377.0
2015-09-02 11:05:00,74.67,74.71,74.61,74.67,26499.0,62.4905,62.524,62.4403,62.4905,26499.0
2015-09-02 11:10:00,74.67,74.71,74.61,74.62,9953.0,62.4905,62.524,62.4403,62.4487,9953.0
2015-09-02 11:15:00,74.59,74.73,74.52,74.65,15219.0,62.4236,62.5407,62.365,62.4738,15219.0
2015-09-02 11:20:00,74.67,74.73,74.6,74.73,12799.0,62.4905,62.5407,62.432,62.5407,12799.0
2015-09-02 11:25:00,74.73,74.79,74.67,74.68,21179.0,62.5407,62.591,62.4905,62.4989,21179.0
2015-09-02 11:30:00,74.7,74.72,74.58,74.6,39866.0,62.5156,62.5324,62.4152,62.432,39866.0
2015-09-02 11:35:00,74.61,74.61,74.47,74.52,12935.0,62.4403,62.4403,62.3232,62.365,12935.0
2015-09-02 11:40:00,74.51,74.61,74.49,74.6,10298.0,62.3566,62.4403,62.3399,62.432,10298.0
2015-09-02 11:45:00,74.59,74.6,74.46,74.47,9523.0,62.4236,62.432,62.3148,62.3232,9523.0
2015-09-02 11:50:00,74.46,74.46,74.32,74.36,23777.0,62.3148,62.3148,62.1976,62.2311,23777.0
2015-09-02 11:55:00,74.36,74.37,74.27,74.37,11694.0,62.2311,62.2395,62.1558,62.2395,11694.0
2015-09-02 12:00:00,74.33,74.36,74.27,74.3,6828.0,62.206,62.2311,62.1558,62.1809,6828.0
2015-09-02 12:05:00,74.27,74.31,74.18,74.21,9722.0,62.1558,62.1893,62.0805,62.1056,9722.0
2015-09-02 12:10:00,74.23,74.28,74.18,74.28,7158.0,62.1223,62.1641,62.0805,62.1641,7158.0
2015-09-02 12:15:00,74.29,74.34,74.25,74.27,9235.0,62.1725,62.2144,62.139,62.1558,9235.0
2015-09-02 12:20:00,74.29,74.37,74.28,74.37,6715.0,62.1725,62.2395,62.1641,62.2395,6715.0
2015-09-02 12:25:00,74.37,74.43,74.36,74.4,12850.0,62.2395,62.2897,62.2311,62.2646,12850.0
2015-09-02 12:30:00,74.4,74.52,74.4,74.46,6908.0,62.2646,62.365,62.2646,62.3148,6908.0
2015-09-02 12:35:00,74.45,74.53,74.43,74.51,7290.0,62.3064,62.3734,62.2897,62.3566,7290.0
2015-09-02 12:40:00,74.51,74.62,74.44,74.6,31905.0,62.3566,62.4487,62.2981,62.432,31905.0
2015-09-02 12:45:00,74.61,74.72,74.54,74.67,15483.0,62.4403,62.5324,62.3817,62.4905,15483.0
2015-09-02 12:50:00,74.66,74.67,74.55,74.55,9364.0,62.4822,62.4905,62.3901,62.3901,9364.0
2015-09-02 12:55:00,74.57,74.74,74.56,74.71,12400.0,62.4068,62.5491,62.3985,62.524,12400.0
2015-09-02 13:00:00,74.7,74.77,74.62,74.66,13315.0,62.5156,62.5742,62.4487,62.4822,13315.0
2015-09-02 13:05:00,74.66,74.7,74.57,74.63,10925.0,62.4822,62.5156,62.4068,62.4571,10925.0
2015-09-02 13:10:00,74.64,74.76,74.64,74.75,11987.0,62.4654,62.5659,62.4654,62.5575,11987.0
2015-09-02 13:15:00,74.72,74.72,74.62,74.64,9921.0,62.5324,62.5324,62.4487,62.4654,9921.0
2015-09-02 13:20:00,74.63,74.78,74.63,74.75,10236.0,62.4571,62.5826,62.4571,62.5575,10236.0
2015-09-02 13:25:00,74.76,74.82,74.71,74.8,26942.0,62.5659,62.6161,62.524,62.5993,26942.0
2015-09-02 13:30:00,74.8,74.8,74.68,74.71,12528.0,62.5993,62.5993,62.4989,62.524,12528.0
2015-09-02 13:35:00,74.71,74.72,74.6,74.64,13589.0,62.524,62.5324,62.432,62.4654,13589.0
2015-09-02 13:40:00,74.65,74.75,74.64,74.69,12143.0,62.4738,62.5575,62.4654,62.5073,12143.0
2015-09-02 13:45:00,74.7,74.77,74.69,74.72,9409.0,62.5156,62.5742,62.5073,62.5324,9409.0
2015-09-02 13:50:00,74.72,74.74,74.59,74.74,14626.0,62.5324,62.5491,62.4236,62.5491,14626.0
2015-09-02 13:55:00,74.73,74.75,74.64,74.64,17093.0,62.5407,62.5575,62.4654,62.4654,17093.0
2015-09-02 14:00:00,74.66,74.82,74.58,74.66,17923.0,62.4822,62.6161,62.4152,62.4822,17923.0
2015-09-02 14:05:00,74.65,74.81,74.64,74.71,10044.0,62.4738,62.6077,62.4654,62.524,10044.0
2015-09-02 14:10:00,74.74,74.91,74.74,74.82,11631.0,62.5491,62.6914,62.5491,62.6161,11631.0
2015-09-02 14:15:00,74.83,75.0,74.81,74.89,39508.0,62.6244,62.7667,62.6077,62.6747,39508.0
2015-09-02 14:20:00,74.87,74.95,74.87,74.93,10858.0,62.6579,62.7249,62.6579,62.7081,10858.0
2015-09-02 14:25:00,74.93,74.99,74.86,74.93,17987.0,62.7081,62.7583,62.6495,62.7081,17987.0
2015-09-02 14:30:00,74.93,74.96,74.83,74.94,15520.0,62.7081,62.7332,62.6244,62.7165,15520.0
2015-09-02 14:35:00,74.97,74.98,74.82,74.83,10161.0,62.7416,62.75,62.6161,62.6244,10161.0
2015-09-02 14:40:00,74.83,74.89,74.69,74.73,30041.0,62.6244,62.6747,62.5073,62.5407,30041.0
2015-09-02 14:45:00,74.73,74.75,74.65,74.71,16223.0,62.5407,62.5575,62.4738,62.524,16223.0
2015-09-02 14:50:00,74.72,74.87,74.72,74.81,13808.0,62.5324,62.6579,62.5324,62.6077,13808.0
2015-09-02 14:55:00,74.81,74.88,74.78,74.87,17089.0,62.6077,62.6663,62.5826,62.6579,17089.0
2015-09-02 15:00:00,74.87,74.94,74.85,74.92,13000.0,62.6579,62.7165,62.6412,62.6998,13000.0
2015-09-02 15:05:00,74.92,74.93,74.77,74.78,24481.0,62.6998,62.7081,62.5742,62.5826,24481.0
2015-09-02 15:10:00,74.79,74.86,74.71,74.73,27304.0,62.591,62.6495,62.524,62.5407,27304.0
2015-09-02 15:15:00,74.73,74.75,74.56,74.73,32185.0,62.5407,62.5575,62.3985,62.5407,32185.0
2015-09-02 15:20:00,74.73,74.77,74.66,74.68,34810.0,62.5407,62.5742,62.4822,62.4989,34810.0
2015-09-02 15:25:00,74.67,74.89,74.67,74.84,26608.0,62.4905,62.6747,62.4905,62.6328,26608.0
2015-09-02 15:30:00,74.87,74.91,74.81,74.83,29432.0,62.6579,62.6914,62.6077,62.6244,29432.0
2015-09-02 15:35:00,74.83,75.05,74.83,74.96,57798.0,62.6244,62.8086,62.6244,62.7332,57798.0
2015-09-02 15:40:00,74.96,74.97,74.83,74.85,32590.0,62.7332,62.7416,62.6244,62.6412,32590.0
2015-09-02 15:45:00,74.85,75.0,74.84,74.86,58001.0,62.6412,62.7667,62.6328,62.6495,58001.0
2015-09-02 15:50:00,74.87,75.01,74.86,74.94,59130.0,62.6579,62.7751,62.6495,62.7165,59130.0
2015-09-02 15:55:00,74.93,75.3,74.93,75.29,230441.0,62.7081,63.0178,62.7081,63.0094,230441.0
2015-09-03 09:30:00,75.99,76.62,75.69,76.47,113738.0,63.5952,64.1225,63.3442,63.9969,113738.0
2015-09-03 09:35:00,76.37,77.08,76.37,76.81,117732.0,63.9132,64.5074,63.9132,64.2815,117732.0
2015-09-03 09:40:00,76.8,76.95,76.54,76.87,52410.0,64.2731,64.3986,64.0555,64.3317,52410.0
2015-09-03 09:45:00,76.86,77.07,76.84,77.0,28235.0,64.3233,64.4991,64.3066,64.4405,28235.0
2015-09-03 09:50:00,77.02,77.19,76.96,77.01,15753.0,64.4572,64.5995,64.407,64.4489,15753.0
2015-09-03 09:55:00,77.02,77.03,76.93,76.99,52862.0,64.4572,64.4656,64.3819,64.4321,52862.0
2015-09-03 10:00:00,77.02,77.02,76.9,76.96,41014.0,64.4572,64.4572,64.3568,64.407,41014.0
2015-09-03 10:05:00,76.98,77.23,76.98,77.2,40882.0,64.4237,64.633,64.4237,64.6079,40882.0
2015-09-03 10:10:00,77.21,77.22,77.03,77.08,78532.0,64.6162,64.6246,64.4656,64.5074,78532.0
2015-09-03 10:15:00,77.1,77.24,77.09,77.23,35537.0,64.5242,64.6413,64.5158,64.633,35537.0
2015-09-03 10:20:00,77.26,77.3,77.14,77.16,18082.0,64.6581,64.6916,64.5577,64.5744,18082.0
2015-09-03 10:25:00,77.17,77.26,77.16,77.17,18199.0,64.5828,64.6581,64.5744,64.5828,18199.0
2015-09-03 10:30:00,77.18,77.21,76.95,76.97,27610.0,64.5911,64.6162,64.3986,64.4154,27610.0
2015-09-03 10:35:00,76.98,77.08,76.96,77.08,15389.0,64.4237,64.5074,64.407,64.5074,15389.0
2015-09-03 10:40:00,77.09,77.13,77.05,77.09,65701.0,64.5158,64.5493,64.4823,64.5158,65701.0
2015-09-03 10:45:00,77.09,77.14,77.01,77.11,41692.0,64.5158,64.5577,64.4489,64.5325,41692.0
2015-09-03 10:50:00,77.09,77.35,77.09,77.32,42200.0,64.5158,64.7334,64.5158,64.7083,42200.0
2015-09-03 10:55:00,77.31,77.31,77.17,77.21,33406.0,64.6999,64.6999,64.5828,64.6162,33406.0
2015-09-03 11:00:00,77.21,77.26,77.12,77.16,27416.0,64.6162,64.6581,64.5409,64.5744,27416.0
2015-09-03 11:05:00,77.15,77.23,77.03,77.09,40770.0,64.566,64.633,64.4656,64.5158,40770.0
2015-09-03 11:10:00,77.1,77.16,76.98,77.04,40020.0,64.5242,64.5744,64.4237,64.474,40020.0
2015-09-03 11:15:00,77.05,77.09,76.97,77.0,26236.0,64.4823,64.5158,64.4154,64.4405,26236.0
2015-09-03 11:20:00,77.03,77.04,76.88,76.88,35474.0,64.4656,64.474,64.3401,64.3401,35474.0
2015-09-03 11:25:00,76.88,76.93,76.84,76.88,38587.0,64.3401,64.3819,64.3066,64.3401,38587.0
2015-09-03 11:30:00,76.89,76.9,76.69,76.7,22799.0,64.3484,64.3568,64.1811,64.1894,22799.0
2015-09-03 11:35:00,76.7,76.75,76.65,76.69,22352.0,64.1894,64.2313,64.1476,64.1811,22352.0
2015-09-03 11:40:00,76.7,76.83,76.7,76.79,16294.0,64.1894,64.2982,64.1894,64.2647,16294.0
2015-09-03 11:45:00,76.79,76.87,76.75,76.76,14619.0,64.2647,64.3317,64.2313,64.2396,14619.0
2015-09-03 11:50:00,76.79,76.81,76.73,76.76,10925.0,64.2647,64.2815,64.2145,64.2396,10925.0
2015-09-03 11:55:00,76.77,76.82,76.73,76.8,25140.0,64.248,64.2898,64.2145,64.2731,25140.0
2015-09-03 12:00:00,76.79,76.85,76.78,76.84,18851.0,64.2647,64.315,64.2564,64.3066,18851.0
2015-09-03 12:05:00,76.84,76.94,76.84,76.9,10851.0,64.3066,64.3903,64.3066,64.3568,10851.0
2015-09-03 12:10:00,76.91,76.91,76.75,76.78,7402.0,64.3652,64.3652,64.2313,64.2564,7402.0
2015-09-03 12:15:00,76.77,76.85,76.77,76.85,8363.0,64.248,64.315,64.248,64.315,8363.0
2015-09-03 12:20:00,76.86,76.88,76.82,76.86,8884.0,64.3233,64.3401,64.2898,64.3233,8884.0
2015-09-03 12:25:00,76.87,76.88,76.8,76.8,8200.0,64.3317,64.3401,64.2731,64.2731,8200.0
2015-09-03 12:30:00,76.81,76.84,76.62,76.69,13940.0,64.2815,64.3066,64.1225,64.1811,13940.0
2015-09-03 12:35:00,76.68,76.69,76.59,76.59,25902.0,64.1727,64.1811,64.0974,64.0974,25902.0
2015-09-03 12:40:00,76.55,76.64,76.5,76.64,19946.0,64.0639,64.1392,64.022,64.1392,19946.0
2015-09-03 12:45:00,76.63,76.7,76.61,76.63,18697.0,64.1308,64.1894,64.1141,64.1308,18697.0
2015-09-03 12:50:00,76.63,76.65,76.53,76.61,12756.0,64.1308,64.1476,64.0471,64.1141,12756.0
2015-09-03 12:55:00,76.6,76.6,76.51,76.52,58925.0,64.1057,64.1057,64.0304,64.0388,58925.0
2015-09-03 13:00:00,76.51,76.53,76.46,76.46,31061.0,64.0304,64.0471,63.9886,63.9886,31061.0
2015-09-03 13:05:00,76.45,76.46,76.23,76.23,28186.0,63.9802,63.9886,63.7961,63.7961,28186.0
2015-09-03 13:10:00,76.24,76.25,76.16,76.22,29591.0,63.8045,63.8128,63.7375,63.7877,29591.0
2015-09-03 13:15:00,76.24,76.43,76.23,76.43,25091.0,63.8045,63.9635,63.7961,63.9635,25091.0
2015-09-03 13:20:00,76.42,76.47,76.39,76.47,17540.0,63.9551,63.9969,63.93,63.9969,17540.0
2015-09-03 13:25:00,76.48,76.63,76.47,76.58,17406.0,64.0053,64.1308,63.9969,64.089,17406.0
2015-09-03 13:30:00,76.58,76.58,76.42,76.53,19749.0,64.089,64.089,63.9551,64.0471,19749.0
2015-09-03 13:35:00,76.52,76.54,76.47,76.49,32332.0,64.0388,64.0555,63.9969,64.0137,32332.0
2015-09-03 13:40:00,76.48,76.48,76.38,76.39,23621.0,64.0053,64.0053,63.9216,63.93,23621.0
2015-09-03 13:45:00,76.39,76.5,76.39,76.47,22870.0,63.93,64.022,63.93,63.9969,22870.0
2015-09-03 13:50:00,76.47,76.47,76.27,76.36,28619.0,63.9969,63.9969,63.8296,63.9049,28619.0
2015-09-03 13:55:00,76.36,76.37,76.15,76.15,15608.0,63.9049,63.9132,63.7291,63.7291,15608.0
2015-09-03 14:00:00,76.14,76.2,76.09,76.19,18180.0,63.7208,63.771,63.6789,63.7626,18180.0
2015-09-03 14:05:00,76.21,76.28,76.09,76.09,16587.0,63.7793,63.8379,63.6789,63.6789,16587.0
2015-09-03 14:10:00,76.08,76.2,76.08,76.13,13715.0,63.6705,63.771,63.6705,63.7124,13715.0
2015-09-03 14:15:00,76.15,76.2,76.12,76.19,33484.0,63.7291,63.771,63.704,63.7626,33484.0
2015-09-03 14:20:00,76.19,76.2,76.1,76.19,16981.0,63.7626,63.771,63.6873,63.7626,16981.0
2015-09-03 14:25:00,76.17,76.32,76.17,76.32,18158.0,63.7459,63.8714,63.7459,63.8714,18158.0
2015-09-03 14:30:00,76.3,76.35,76.27,76.28,20939.0,63.8547,63.8965,63.8296,63.8379,20939.0
2015-09-03 14:35:00,76.28,76.4,76.2,76.37,27473.0,63.8379,63.9384,63.771,63.9132,27473.0
2015-09-03 14:40:00,76.39,76.49,76.32,76.45,36604.0,63.93,64.0137,63.8714,63.9802,36604.0
2015-09-03 14:45:00,76.46,76.46,76.38,76.42,15138.0,63.9886,63.9886,63.9216,63.9551,15138.0
2015-09-03 14:50:00,76.41,76.43,76.34,76.34,19151.0,63.9467,63.9635,63.8881,63.8881,19151.0
2015-09-03 14:55:00,76.36,76.37,76.2,76.28,18180.0,63.9049,63.9132,63.771,63.8379,18180.0
2015-09-03 15:00:00,76.28,76.37,76.27,76.3,21576.0,63.8379,63.9132,63.8296,63.8547,21576.0
2015-09-03 15:05:00,76.3,76.33,76.12,76.14,27792.0,63.8547,63.8798,63.704,63.7208,27792.0
2015-09-03 15:10:00,76.16,76.37,76.13,76.37,26461.0,63.7375,63.9132,63.7124,63.9132,26461.0
2015-09-03 15:15:00,76.36,76.36,76.23,76.25,25637.0,63.9049,63.9049,63.7961,63.8128,25637.0
2015-09-03 15:20:00,76.26,76.33,76.23,76.23,26268.0,63.8212,63.8798,63.7961,63.7961,26268.0
2015-09-03 15:25:00,76.23,76.24,76.13,76.14,46986.0,63.7961,63.8045,63.7124,63.7208,46986.0
2015-09-03 15:30:00,76.14,76.14,76.03,76.06,40955.0,63.7208,63.7208,63.6287,63.6538,40955.0
2015-09-03 15:35:00,76.07,76.11,75.9,76.03,74389.0,63.6622,63.6957,63.5199,63.6287,74389.0
2015-09-03 15:40:00,76.04,76.16,75.93,76.07,51523.0,63.6371,63.7375,63.545,63.6622,51523.0
2015-09-03 15:45:00,76.07,76.32,76.04,76.22,73969.0,63.6622,63.8714,63.6371,63.7877,73969.0
2015-09-03 15:50:00,76.19,76.27,76.12,76.22,55779.0,63.7626,63.8296,63.704,63.7877,55779.0
2015-09-03 15:55:00,76.23,76.38,76.13,76.14,95309.0,63.7961,63.9216,63.7124,63.7208,95309.0
2015-09-04 09:30:00,74.95,75.21,74.89,75.1,57597.0,62.7249,62.9425,62.6747,62.8504,57597.0
2015-09-04 09:35:00,75.09,75.28,75.05,75.16,41186.0,62.842,63.001,62.8086,62.9006,41186.0
2015-09-04 09:40:00,75.15,75.27,75.03,75.17,58624.0,62.8922,62.9927,62.7918,62.909,58624.0
2015-09-04 09:45:00,75.19,75.23,74.98,75.03,33661.0,62.9257,62.9592,62.75,62.7918,33661.0
2015-09-04 09:50:00,75.0,75.0,74.72,74.81,45944.0,62.7667,62.7667,62.5324,62.6077,45944.0
2015-09-04 09:55:00,74.83,74.94,74.76,74.92,39613.0,62.6244,62.7165,62.5659,62.6998,39613.0
2015-09-04 10:00:00,74.92,75.04,74.81,75.03,28285.0,62.6998,62.8002,62.6077,62.7918,28285.0
2015-09-04 10:05:00,75.02,75.03,74.88,75.0,21864.0,62.7834,62.7918,62.6663,62.7667,21864.0
2015-09-04 10:10:00,74.99,75.04,74.93,75.03,18950.0,62.7583,62.8002,62.7081,62.7918,18950.0
2015-09-04 10:15:00,75.01,75.08,74.92,74.92,15106.0,62.7751,62.8337,62.6998,62.6998,15106.0
2015-09-04 10:20:00,74.91,75.08,74.91,74.96,17087.0,62.6914,62.8337,62.6914,62.7332,17087.0
2015-09-04 10:25:00,74.95,75.06,74.91,75.06,20103.0,62.7249,62.8169,62.6914,62.8169,20103.0
2015-09-04 10:30:00,75.06,75.14,75.02,75.06,22101.0,62.8169,62.8839,62.7834,62.8169,22101.0
2015-09-04 10:35:00,75.08,75.11,75.02,75.11,16509.0,62.8337,62.8588,62.7834,62.8588,16509.0
2015-09-04 10:40:00,75.12,75.14,74.92,74.96,13171.0,62.8671,62.8839,62.6998,62.7332,13171.0
2015-09-04 10:45:00,74.97,74.97,74.8,74.8,24468.0,62.7416,62.7416,62.5993,62.5993,24468.0
2015-09-04 10:50:00,74.81,74.81,74.7,74.77,14632.0,62.6077,62.6077,62.5156,62.5742,14632.0
2015-09-04 10:55:00,74.78,74.78,74.66,74.77,10259.0,62.5826,62.5826,62.4822,62.5742,10259.0
2015-09-04 11:00:00,74.77,74.87,74.73,74.73,13409.0,62.5742,62.6579,62.5407,62.5407,13409.0
2015-09-04 11:05:00,74.72,74.79,74.64,74.64,20107.0,62.5324,62.591,62.4654,62.4654,20107.0
2015-09-04 11:10:00,74.63,74.74,74.61,74.74,12301.0,62.4571,62.5491,62.4403,62.5491,12301.0
2015-09-04 11:15:00,74.74,74.76,74.69,74.69,10042.0,62.5491,62.5659,62.5073,62.5073,10042.0
2015-09-04 11:20:00,74.69,74.69,74.6,74.65,11467.0,62.5073,62.5073,62.432,62.4738,11467.0
2015-09-04 11:25:00,74.67,74.71,74.56,74.65,20094.0,62.4905,62.524,62.3985,62.4738,20094.0
2015-09-04 11:30:00,74.64,74.7,74.51,74.57,30433.0,62.4654,62.5156,62.3566,62.4068,30433.0
2015-09-04 11:35:00,74.56,74.62,74.51,74.57,10261.0,62.3985,62.4487,62.3566,62.4068,10261.0
2015-09-04 11:40:00,74.57,74.67,74.54,74.66,9032.0,62.4068,62.4905,62.3817,62.4822,9032.0
2015-09-04 11:45:00,74.65,74.78,74.63,74.78,7200.0,62.4738,62.5826,62.4571,62.5826,7200.0
2015-09-04 11:50:00,74.8,74.8,74.71,74.71,7704.0,62.5993,62.5993,62.524,62.524,7704.0
2015-09-04 11:55:00,74.71,74.72,74.6,74.63,8608.0,62.524,62.5324,62.432,62.4571,8608.0
2015-09-04 12:00:00,74.64,74.64,74.54,74.58,10275.0,62.4654,62.4654,62.3817,62.4152,10275.0
2015-09-04 12:05:00,74.58,74.6,74.5,74.57,11050.0,62.4152,62.432,62.3483,62.4068,11050.0
2015-09-04 12:10:00,74.56,74.59,74.44,74.45,15559.0,62.3985,62.4236,62.2981,62.3064,15559.0
2015-09-04 12:15:00,74.49,74.59,74.47,74.5,17241.0,62.3399,62.4236,62.3232,62.3483,17241.0
2015-09-04 12:20:00,74.48,74.51,74.41,74.41,16182.0,62.3315,62.3566,62.2729,62.2729,16182.0
2015-09-04 12:25:00,74.41,74.45,74.3,74.34,35854.0,62.2729,62.3064,62.1809,62.2144,35854.0
2015-09-04 12:30:00,74.34,74.55,74.33,74.55,30017.0,62.2144,62.3901,62.206,62.3901,30017.0
2015-09-04 12:35:00,74.55,74.61,74.52,74.55,12848.0,62.3901,62.4403,62.365,62.3901,12848.0
2015-09-04 12:40:00,74.54,74.54,74.43,74.46,8678.0,62.3817,62.3817,62.2897,62.3148,8678.0
2015-09-04 12:45:00,74.45,74.52,74.41,74.48,13094.0,62.3064,62.365,62.2729,62.3315,13094.0
2015-09-04 12:50:00,74.48,74.56,74.47,74.55,6200.0,62.3315,62.3985,62.3232,62.3901,6200.0
2015-09-04 12:55:00,74.55,74.56,74.42,74.43,10498.0,62.3901,62.3985,62.2813,62.2897,10498.0
2015-09-04 13:00:00,74.44,74.45,74.32,74.37,26797.0,62.2981,62.3064,62.1976,62.2395,26797.0
2015-09-04 13:05:00,74.36,74.43,74.31,74.37,16856.0,62.2311,62.2897,62.1893,62.2395,16856.0
2015-09-04 13:10:00,74.36,74.43,74.29,74.31,11733.0,62.2311,62.2897,62.1725,62.1893,11733.0
2015-09-04 13:15:00,74.31,74.36,74.29,74.3,13142.0,62.1893,62.2311,62.1725,62.1809,13142.0
2015-09-04 13:20:00,74.28,74.31,74.17,74.19,27210.0,62.1641,62.1893,62.0721,62.0888,27210.0
2015-09-04 13:25:00,74.21,74.29,74.2,74.28,12322.0,62.1056,62.1725,62.0972,62.1641,12322.0
2015-09-04 13:30:00,74.25,74.41,74.23,74.41,28274.0,62.139,62.2729,62.1223,62.2729,28274.0
2015-09-04 13:35:00,74.41,74.49,74.34,74.49,15702.0,62.2729,62.3399,62.2144,62.3399,15702.0
2015-09-04 13:40:00,74.48,74.51,74.39,74.41,16003.0,62.3315,62.3566,62.2562,62.2729,16003.0
2015-09-04 13:45:00,74.41,74.51,74.4,74.47,21100.0,62.2729,62.3566,62.2646,62.3232,21100.0
2015-09-04 13:50:00,74.47,74.54,74.45,74.45,10517.0,62.3232,62.3817,62.3064,62.3064,10517.0
2015-09-04 13:55:00,74.45,74.51,74.4,74.44,16499.0,62.3064,62.3566,62.2646,62.2981,16499.0
2015-09-04 14:00:00,74.43,74.47,74.4,74.42,18813.0,62.2897,62.3232,62.2646,62.2813,18813.0
2015-09-04 14:05:00,74.42,74.43,74.32,74.37,32020.0,62.2813,62.2897,62.1976,62.2395,32020.0
2015-09-04 14:10:00,74.37,74.47,74.37,74.47,9282.0,62.2395,62.3232,62.2395,62.3232,9282.0
2015-09-04 14:15:00,74.46,74.48,74.36,74.38,14890.0,62.3148,62.3315,62.2311,62.2478,14890.0
2015-09-04 14:20:00,74.39,74.44,74.29,74.31,18348.0,62.2562,62.2981,62.1725,62.1893,18348.0
2015-09-04 14:25:00,74.31,74.42,74.29,74.38,14191.0,62.1893,62.2813,62.1725,62.2478,14191.0
2015-09-04 14:30:00,74.38,74.39,74.32,74.34,13411.0,62.2478,62.2562,62.1976,62.2144,13411.0
2015-09-04 14:35:00,74.34,74.39,74.28,74.36,18412.0,62.2144,62.2562,62.1641,62.2311,18412.0
2015-09-04 14:40:00,74.36,74.54,74.36,74.54,35250.0,62.2311,62.3817,62.2311,62.3817,35250.0
2015-09-04 14:45:00,74.53,74.62,74.52,74.58,28254.0,62.3734,62.4487,62.365,62.4152,28254.0
2015-09-04 14:50:00,74.57,74.61,74.52,74.56,19503.0,62.4068,62.4403,62.365,62.3985,19503.0
2015-09-04 14:55:00,74.57,74.68,74.53,74.65,22366.0,62.4068,62.4989,62.3734,62.4738,22366.0
2015-09-04 15:00:00,74.66,74.73,74.6,74.65,32773.0,62.4822,62.5407,62.432,62.4738,32773.0
2015-09-04 15:05:00,74.65,74.83,74.65,74.72,24666.0,62.4738,62.6244,62.4738,62.5324,24666.0
2015-09-04 15:10:00,74.73,74.75,74.62,74.69,35116.0,62.5407,62.5575,62.4487,62.5073,35116.0
2015-09-04 15:15:00,74.7,74.77,74.63,74.73,28139.0,62.5156,62.5742,62.4571,62.5407,28139.0
2015-09-04 15:20:00,74.72,74.8,74.7,74.75,30008.0,62.5324,62.5993,62.5156,62.5575,30008.0
2015-09-04 15:25:00,74.75,74.88,74.71,74.87,26541.0,62.5575,62.6663,62.524,62.6579,26541.0
2015-09-04 15:30:00,74.88,75.05,74.8,74.97,45966.0,62.6663,62.8086,62.5993,62.7416,45966.0
2015-09-04 15:35:00,74.96,75.11,74.95,74.98,27705.0,62.7332,62.8588,62.7249,62.75,27705.0
2015-09-04 15:40:00,74.97,75.12,74.96,75.04,32583.0,62.7416,62.8671,62.7332,62.8002,32583.0
2015-09-04 15:45:00,75.04,75.32,75.04,75.27,58056.0,62.8002,63.0345,62.8002,62.9927,58056.0
2015-09-04 15:50:00,75.28,75.28,74.98,75.11,52882.0,63.001,63.001,62.75,62.8588,52882.0
2015-09-04 15:55:00,75.11,75.18,74.81,74.84,116692.0,62.8588,62.9173,62.6077,62.6328,116692.0
2015-09-08 09:30:00,76.0,76.19,75.74,75.86,68131.0,63.6036,63.7626,63.386,63.4864,68131.0
2015-09-08 09:35:00,75.86,75.99,75.71,75.9,50652.0,63.4864,63.5952,63.3609,63.5199,50652.0
2015-09-08 09:40:00,75.87,76.28,75.78,76.28,49682.0,63.4948,63.8379,63.4195,63.8379,49682.0
2015-09-08 09:45:00,76.22,76.39,76.1,76.37,21790.0,63.7877,63.93,63.6873,63.9132,21790.0
2015-09-08 09:50:00,76.36,76.4,76.25,76.31,32358.0,63.9049,63.9384,63.8128,63.863,32358.0
2015-09-08 09:55:00,76.32,76.34,76.1,76.21,59189.0,63.8714,63.8881,63.6873,63.7793,59189.0
2015-09-08 10:00:00,76.25,76.31,75.96,75.99,26431.0,63.8128,63.863,63.5701,63.5952,26431.0
2015-09-08 10:05:00,76.01,76.06,75.8,75.81,38307.0,63.612,63.6538,63.4362,63.4446,38307.0
2015-09-08 10:10:00,75.82,75.87,75.77,75.78,18301.0,63.453,63.4948,63.4111,63.4195,18301.0
2015-09-08 10:15:00,75.78,75.89,75.75,75.85,12683.0,63.4195,63.5115,63.3944,63.4781,12683.0
2015-09-08 10:20:00,75.84,75.94,75.8,75.9,22894.0,63.4697,63.5534,63.4362,63.5199,22894.0
2015-09-08 10:25:00,75.89,76.07,75.81,76.06,13725.0,63.5115,63.6622,63.4446,63.6538,13725.0
2015-09-08 10:30:00,76.07,76.11,75.96,76.0,53638.0,63.6622,63.6957,63.5701,63.6036,53638.0
2015-09-08 10:35:00,76.01,76.13,76.01,76.06,11270.0,63.612,63.7124,63.612,63.6538,11270.0
2015-09-08 10:40:00,76.05,76.05,75.9,75.95,13984.0,63.6454,63.6454,63.5199,63.5618,13984.0
2015-09-08 10:45:00,75.93,76.01,75.9,76.01,13444.0,63.545,63.612,63.5199,63.612,13444.0
2015-09-08 10:50:00,76.01,76.05,75.96,75.98,23930.0,63.612,63.6454,63.5701,63.5869,23930.0
2015-09-08 10:55:00,75.99,76.05,75.92,76.03,25214.0,63.5952,63.6454,63.5366,63.6287,25214.0
2015-09-08 11:00:00,76.04,76.06,75.95,75.99,12943.0,63.6371,63.6538,63.5618,63.5952,12943.0
2015-09-08 11:05:00,75.99,76.02,75.94,75.99,11475.0,63.5952,63.6203,63.5534,63.5952,11475.0
2015-09-08 11:10:00,76.01,76.11,76.01,76.06,8600.0,63.612,63.6957,63.612,63.6538,8600.0
2015-09-08 11:15:00,76.06,76.14,76.05,76.13,11951.0,63.6538,63.7208,63.6454,63.7124,11951.0
2015-09-08 11:20:00,76.11,76.12,76.03,76.09,17954.0,63.6957,63.704,63.6287,63.6789,17954.0
2015-09-08 11:25:00,76.09,76.09,75.95,75.97,16460.0,63.6789,63.6789,63.5618,63.5785,16460.0
2015-09-08 11:30:00,75.97,76.01,75.93,75.94,13139.0,63.5785,63.612,63.545,63.5534,13139.0
2015-09-08 11:35:00,75.93,75.95,75.88,75.89,13320.0,63.545,63.5618,63.5032,63.5115,13320.0
2015-09-08 11:40:00,75.89,75.99,75.86,75.98,16059.0,63.5115,63.5952,63.4864,63.5869,16059.0
2015-09-08 11:45:00,75.98,75.99,75.93,75.96,11800.0,63.5869,63.5952,63.545,63.5701,11800.0
2015-09-08 11:50:00,75.99,75.99,75.88,75.88,17851.0,63.5952,63.5952,63.5032,63.5032,17851.0
2015-09-08 11:55:00,75.89,75.95,75.87,75.93,13886.0,63.5115,63.5618,63.4948,63.545,13886.0
2015-09-08 12:00:00,75.94,75.99,75.91,75.99,11433.0,63.5534,63.5952,63.5283,63.5952,11433.0
2015-09-08 12:05:00,75.99,76.06,75.99,76.04,8370.0,63.5952,63.6538,63.5952,63.6371,8370.0
2015-09-08 12:10:00,76.05,76.16,76.04,76.16,11509.0,63.6454,63.7375,63.6371,63.7375,11509.0
2015-09-08 12:15:00,76.16,76.22,76.14,76.18,15084.0,63.7375,63.7877,63.7208,63.7542,15084.0
2015-09-08 12:20:00,76.18,76.21,76.15,76.16,17241.0,63.7542,63.7793,63.7291,63.7375,17241.0
2015-09-08 12:25:00,76.15,76.21,76.12,76.19,27613.0,63.7291,63.7793,63.704,63.7626,27613.0
2015-09-08 12:30:00,76.2,76.23,76.15,76.19,28374.0,63.771,63.7961,63.7291,63.7626,28374.0
2015-09-08 12:35:00,76.2,76.27,76.2,76.25,30967.0,63.771,63.8296,63.771,63.8128,30967.0
2015-09-08 12:40:00,76.25,76.3,76.21,76.23,21677.0,63.8128,63.8547,63.7793,63.7961,21677.0
2015-09-08 12:45:00,76.23,76.31,76.21,76.29,19698.0,63.7961,63.863,63.7793,63.8463,19698.0
2015-09-08 12:50:00,76.28,76.29,76.16,76.16,10343.0,63.8379,63.8463,63.7375,63.7375,10343.0
2015-09-08 12:55:00,76.16,76.16,76.04,76.07,14040.0,63.7375,63.7375,63.6371,63.6622,14040.0
2015-09-08 13:00:00,76.06,76.1,76.04,76.04,16152.0,63.6538,63.6873,63.6371,63.6371,16152.0
2015-09-08 13:05:00,76.05,76.08,75.99,76.02,13296.0,63.6454,63.6705,63.5952,63.6203,13296.0
2015-09-08 13:10:00,76.02,76.07,76.02,76.03,19780.0,63.6203,63.6622,63.6203,63.6287,19780.0
2015-09-08 13:15:00,76.03,76.04,75.96,75.97,14654.0,63.6287,63.6371,63.5701,63.5785,14654.0
2015-09-08 13:20:00,75.98,76.03,75.97,76.01,15818.0,63.5869,63.6287,63.5785,63.612,15818.0
2015-09-08 13:25:00,76.0,76.01,75.96,76.01,11413.0,63.6036,63.612,63.5701,63.612,11413.0
2015-09-08 13:30:00,76.01,76.07,75.95,76.05,10128.0,63.612,63.6622,63.5618,63.6454,10128.0
2015-09-08 13:35:00,76.05,76.11,76.01,76.09,9170.0,63.6454,63.6957,63.612,63.6789,9170.0
2015-09-08 13:40:00,76.11,76.16,76.1,76.11,8904.0,63.6957,63.7375,63.6873,63.6957,8904.0
2015-09-08 13:45:00,76.12,76.13,76.07,76.13,19175.0,63.704,63.7124,63.6622,63.7124,19175.0
2015-09-08 13:50:00,76.13,76.19,76.11,76.18,10146.0,63.7124,63.7626,63.6957,63.7542,10146.0
2015-09-08 13:55:00,76.19,76.25,76.18,76.24,12254.0,63.7626,63.8128,63.7542,63.8045,12254.0
2015-09-08 14:00:00,76.25,76.34,76.25,76.29,17794.0,63.8128,63.8881,63.8128,63.8463,17794.0
2015-09-08 14:05:00,76.28,76.31,76.25,76.29,9952.0,63.8379,63.863,63.8128,63.8463,9952.0
2015-09-08 14:10:00,76.3,76.3,76.17,76.21,10190.0,63.8547,63.8547,63.7459,63.7793,10190.0
2015-09-08 14:15:00,76.22,76.34,76.22,76.3,16078.0,63.7877,63.8881,63.7877,63.8547,16078.0
2015-09-08 14:20:00,76.31,76.33,76.29,76.3,16536.0,63.863,63.8798,63.8463,63.8547,16536.0
2015-09-08 14:25:00,76.3,76.36,76.29,76.36,23423.0,63.8547,63.9049,63.8463,63.9049,23423.0
2015-09-08 14:30:00,76.36,76.48,76.36,76.46,42992.0,63.9049,64.0053,63.9049,63.9886,42992.0
2015-09-08 14:35:00,76.46,76.68,76.46,76.67,101862.0,63.9886,64.1727,63.9886,64.1643,101862.0
2015-09-08 14:40:00,76.66,76.72,76.64,76.72,14515.0,64.1559,64.2062,64.1392,64.2062,14515.0
2015-09-08 14:45:00,76.73,76.75,76.64,76.65,15991.0,64.2145,64.2313,64.1392,64.1476,15991.0
2015-09-08 14:50:00,76.64,76.71,76.63,76.65,20634.0,64.1392,64.1978,64.1308,64.1476,20634.0
2015-09-08 14:55:00,76.65,76.66,76.57,76.58,30097.0,64.1476,64.1559,64.0806,64.089,30097.0
2015-09-08 15:00:00,76.59,76.77,76.58,76.74,39947.0,64.0974,64.248,64.089,64.2229,39947.0
2015-09-08 15:05:00,76.75,76.75,76.65,76.69,18239.0,64.2313,64.2313,64.1476,64.1811,18239.0
2015-09-08 15:10:00,76.69,76.72,76.67,76.67,28057.0,64.1811,64.2062,64.1643,64.1643,28057.0
2015-09-08 15:15:00,76.67,76.71,76.65,76.71,27734.0,64.1643,64.1978,64.1476,64.1978,27734.0
2015-09-08 15:20:00,76.7,76.7,76.54,76.55,33801.0,64.1894,64.1894,64.0555,64.0639,33801.0
2015-09-08 15:25:00,76.56,76.68,76.55,76.67,32196.0,64.0723,64.1727,64.0639,64.1643,32196.0
2015-09-08 15:30:00,76.66,76.67,76.59,76.6,31223.0,64.1559,64.1643,64.0974,64.1057,31223.0
2015-09-08 15:35:00,76.6,76.78,76.6,76.76,46798.0,64.1057,64.2564,64.1057,64.2396,46798.0
2015-09-08 15:40:00,76.76,76.76,76.63,76.66,33875.0,64.2396,64.2396,64.1308,64.1559,33875.0
2015-09-08 15:45:00,76.65,76.71,76.61,76.7,65736.0,64.1476,64.1978,64.1141,64.1894,65736.0
2015-09-08 15:50:00,76.71,76.74,76.64,76.73,48300.0,64.1978,64.2229,64.1392,64.2145,48300.0
2015-09-08 15:55:00,76.73,76.8,76.69,76.74,209633.0,64.2145,64.2731,64.1811,64.2229,209633.0
2015-09-09 09:30:00,77.52,77.69,77.34,77.62,69589.0,64.8757,65.0179,64.725,64.9594,69589.0
2015-09-09 09:35:00,77.59,77.98,77.59,77.9,60152.0,64.9343,65.2606,64.9343,65.1937,60152.0
2015-09-09 09:40:00,77.91,77.93,77.64,77.67,31889.0,65.2021,65.2188,64.9761,65.0012,31889.0
2015-09-09 09:45:00,77.69,77.78,77.69,77.69,21779.0,65.0179,65.0933,65.0179,65.0179,21779.0
2015-09-09 09:50:00,77.71,77.71,77.54,77.67,78972.0,65.0347,65.0347,64.8924,65.0012,78972.0
2015-09-09 09:55:00,77.7,77.7,77.54,77.56,20755.0,65.0263,65.0263,64.8924,64.9091,20755.0
2015-09-09 10:00:00,77.57,77.65,77.45,77.48,37083.0,64.9175,64.9845,64.8171,64.8422,37083.0
2015-09-09 10:05:00,77.5,77.5,77.41,77.44,15370.0,64.8589,64.8589,64.7836,64.8087,15370.0
2015-09-09 10:10:00,77.44,77.44,77.26,77.26,37183.0,64.8087,64.8087,64.6581,64.6581,37183.0
2015-09-09 10:15:00,77.22,77.24,77.06,77.11,26670.0,64.6246,64.6413,64.4907,64.5325,26670.0
2015-09-09 10:20:00,77.11,77.29,77.05,77.26,28936.0,64.5325,64.6832,64.4823,64.6581,28936.0
2015-09-09 10:25:00,77.26,77.35,77.15,77.18,39172.0,64.6581,64.7334,64.566,64.5911,39172.0
2015-09-09 10:30:00,77.17,77.22,77.07,77.1,13806.0,64.5828,64.6246,64.4991,64.5242,13806.0
2015-09-09 10:35:00,77.09,77.09,76.95,76.95,15467.0,64.5158,64.5158,64.3986,64.3986,15467.0
2015-09-09 10:40:00,76.95,77.0,76.9,76.97,11141.0,64.3986,64.4405,64.3568,64.4154,11141.0
2015-09-09 10:45:00,77.0,77.11,76.99,77.09,9976.0,64.4405,64.5325,64.4321,64.5158,9976.0
2015-09-09 10:50:00,77.09,77.1,76.81,76.81,23564.0,64.5158,64.5242,64.2815,64.2815,23564.0
2015-09-09 10:55:00,76.82,76.87,76.7,76.8,26841.0,64.2898,64.3317,64.1894,64.2731,26841.0
2015-09-09 11:00:00,76.82,76.9,76.75,76.84,18573.0,64.2898,64.3568,64.2313,64.3066,18573.0
2015-09-09 11:05:00,76.86,76.88,76.79,76.85,7924.0,64.3233,64.3401,64.2647,64.315,7924.0
2015-09-09 11:10:00,76.84,77.05,76.84,77.03,9652.0,64.3066,64.4823,64.3066,64.4656,9652.0
2015-09-09 11:15:00,77.01,77.04,76.9,76.91,6200.0,64.4489,64.474,64.3568,64.3652,6200.0
2015-09-09 11:20:00,76.9,76.9,76.75,76.81,11509.0,64.3568,64.3568,64.2313,64.2815,11509.0
2015-09-09 11:25:00,76.84,76.84,76.73,76.78,13877.0,64.3066,64.3066,64.2145,64.2564,13877.0
2015-09-09 11:30:00,76.8,76.94,76.8,76.86,14373.0,64.2731,64.3903,64.2731,64.3233,14373.0
2015-09-09 11:35:00,76.85,76.86,76.77,76.8,8102.0,64.315,64.3233,64.248,64.2731,8102.0
2015-09-09 11:40:00,76.8,76.8,76.69,76.76,17821.0,64.2731,64.2731,64.1811,64.2396,17821.0
2015-09-09 11:45:00,76.76,76.83,76.76,76.78,11531.0,64.2396,64.2982,64.2396,64.2564,11531.0
2015-09-09 11:50:00,76.76,76.79,76.71,76.78,16592.0,64.2396,64.2647,64.1978,64.2564,16592.0
2015-09-09 11:55:00,76.79,76.89,76.79,76.87,24656.0,64.2647,64.3484,64.2647,64.3317,24656.0
2015-09-09 12:00:00,76.87,76.94,76.86,76.87,9501.0,64.3317,64.3903,64.3233,64.3317,9501.0
2015-09-09 12:05:00,76.89,76.98,76.8,76.96,14442.0,64.3484,64.4237,64.2731,64.407,14442.0
2015-09-09 12:10:00,77.0,77.02,76.96,77.0,8143.0,64.4405,64.4572,64.407,64.4405,8143.0
2015-09-09 12:15:00,77.03,77.12,77.02,77.12,5985.0,64.4656,64.5409,64.4572,64.5409,5985.0
2015-09-09 12:20:00,77.12,77.15,77.06,77.06,7020.0,64.5409,64.566,64.4907,64.4907,7020.0
2015-09-09 12:25:00,77.07,77.07,76.97,77.0,15303.0,64.4991,64.4991,64.4154,64.4405,15303.0
2015-09-09 12:30:00,77.04,77.09,76.96,76.96,9291.0,64.474,64.5158,64.407,64.407,9291.0
2015-09-09 12:35:00,76.96,76.99,76.88,76.9,13886.0,64.407,64.4321,64.3401,64.3568,13886.0
2015-09-09 12:40:00,76.91,77.02,76.89,77.0,10592.0,64.3652,64.4572,64.3484,64.4405,10592.0
2015-09-09 12:45:00,77.02,77.06,76.96,76.99,12976.0,64.4572,64.4907,64.407,64.4321,12976.0
2015-09-09 12:50:00,76.99,77.0,76.9,76.96,20596.0,64.4321,64.4405,64.3568,64.407,20596.0
2015-09-09 12:55:00,76.95,76.95,76.85,76.92,12864.0,64.3986,64.3986,64.315,64.3735,12864.0
2015-09-09 13:00:00,76.93,76.93,76.85,76.93,10437.0,64.3819,64.3819,64.315,64.3819,10437.0
2015-09-09 13:05:00,76.93,76.94,76.86,76.88,11940.0,64.3819,64.3903,64.3233,64.3401,11940.0
2015-09-09 13:10:00,76.88,76.89,76.82,76.84,32271.0,64.3401,64.3484,64.2898,64.3066,32271.0
2015-09-09 13:15:00,76.85,76.96,76.83,76.95,49560.0,64.315,64.407,64.2982,64.3986,49560.0
2015-09-09 13:20:00,76.95,76.99,76.87,76.89,18059.0,64.3986,64.4321,64.3317,64.3484,18059.0
2015-09-09 13:25:00,76.88,76.88,76.73,76.75,24487.0,64.3401,64.3401,64.2145,64.2313,24487.0
2015-09-09 13:30:00,76.75,76.76,76.65,76.7,26145.0,64.2313,64.2396,64.1476,64.1894,26145.0
2015-09-09 13:35:00,76.71,76.73,76.62,76.64,11169.0,64.1978,64.2145,64.1225,64.1392,11169.0
2015-09-09 13:40:00,76.63,76.64,76.55,76.56,18402.0,64.1308,64.1392,64.0639,64.0723,18402.0
2015-09-09 13:45:00,76.56,76.6,76.55,76.56,13523.0,64.0723,64.1057,64.0639,64.0723,13523.0
2015-09-09 13:50:00,76.55,76.56,76.41,76.5,22012.0,64.0639,64.0723,63.9467,64.022,22012.0
2015-09-09 13:55:00,76.51,76.51,76.37,76.41,29861.0,64.0304,64.0304,63.9132,63.9467,29861.0
2015-09-09 14:00:00,76.41,76.43,76.31,76.41,14702.0,63.9467,63.9635,63.863,63.9467,14702.0
2015-09-09 14:05:00,76.4,76.43,76.31,76.39,14389.0,63.9384,63.9635,63.863,63.93,14389.0
2015-09-09 14:10:00,76.4,76.5,76.4,76.47,11163.0,63.9384,64.022,63.9384,63.9969,11163.0
2015-09-09 14:15:00,76.48,76.5,76.41,76.49,18672.0,64.0053,64.022,63.9467,64.0137,18672.0
2015-09-09 14:20:00,76.49,76.49,76.31,76.37,13432.0,64.0137,64.0137,63.863,63.9132,13432.0
2015-09-09 14:25:00,76.36,76.41,76.26,76.35,15497.0,63.9049,63.9467,63.8212,63.8965,15497.0
2015-09-09 14:30:00,76.35,76.36,76.25,76.29,18431.0,63.8965,63.9049,63.8128,63.8463,18431.0
2015-09-09 14:35:00,76.31,76.41,76.3,76.35,9264.0,63.863,63.9467,63.8547,63.8965,9264.0
2015-09-09 14:40:00,76.36,76.37,76.16,76.22,17581.0,63.9049,63.9132,63.7375,63.7877,17581.0
2015-09-09 14:45:00,76.23,76.32,76.22,76.31,7641.0,63.7961,63.8714,63.7877,63.863,7641.0
2015-09-09 14:50:00,76.31,76.46,76.27,76.41,11811.0,63.863,63.9886,63.8296,63.9467,11811.0
2015-09-09 14:55:00,76.38,76.44,76.37,76.4,14468.0,63.9216,63.9718,63.9132,63.9384,14468.0
2015-09-09 15:00:00,76.39,76.53,76.26,76.53,26671.0,63.93,64.0471,63.8212,64.0471,26671.0
2015-09-09 15:05:00,76.52,76.59,76.49,76.57,18409.0,64.0388,64.0974,64.0137,64.0806,18409.0
2015-09-09 15:10:00,76.58,76.6,76.37,76.53,38531.0,64.089,64.1057,63.9132,64.0471,38531.0
2015-09-09 15:15:00,76.52,76.66,76.39,76.57,26261.0,64.0388,64.1559,63.93,64.0806,26261.0
2015-09-09 15:20:00,76.57,76.61,76.47,76.52,24223.0,64.0806,64.1141,63.9969,64.0388,24223.0
2015-09-09 15:25:00,76.53,76.54,76.25,76.3,35300.0,64.0471,64.0555,63.8128,63.8547,35300.0
2015-09-09 15:30:00,76.28,76.28,76.01,76.17,39906.0,63.8379,63.8379,63.612,63.7459,39906.0
2015-09-09 15:35:00,76.16,76.26,76.08,76.08,32979.0,63.7375,63.8212,63.6705,63.6705,32979.0
2015-09-09 15:40:00,76.08,76.09,75.87,75.88,56946.0,63.6705,63.6789,63.4948,63.5032,56946.0
2015-09-09 15:45:00,75.9,76.03,75.83,75.9,64885.0,63.5199,63.6287,63.4613,63.5199,64885.0
2015-09-09 15:50:00,75.91,75.98,75.76,75.78,50009.0,63.5283,63.5869,63.4027,63.4195,50009.0
2015-09-09 15:55:00,75.78,75.91,75.69,75.87,92298.0,63.4195,63.5283,63.3442,63.4948,92298.0
2015-09-10 09:30:00,75.46,76.0,75.39,75.81,31507.0,63.1517,63.6036,63.0931,63.4446,31507.0
2015-09-10 09:35:00,75.73,75.95,75.62,75.85,14646.0,63.3776,63.5618,63.2856,63.4781,14646.0
2015-09-10 09:40:00,75.85,76.07,75.84,75.89,27684.0,63.4781,63.6622,63.4697,63.5115,27684.0
2015-09-10 09:45:00,75.84,76.01,75.79,75.91,18422.0,63.4697,63.612,63.4279,63.5283,18422.0
2015-09-10 09:50:00,75.91,75.96,75.63,75.69,15599.0,63.5283,63.5701,63.2939,63.3442,15599.0
2015-09-10 09:55:00,75.7,75.72,75.5,75.5,15951.0,63.3525,63.3693,63.1852,63.1852,15951.0
2015-09-10 10:00:00,75.5,75.66,75.44,75.52,67708.0,63.1852,63.3191,63.1349,63.2019,67708.0
2015-09-10 10:05:00,75.55,75.68,75.53,75.63,15249.0,63.227,63.3358,63.2103,63.2939,15249.0
2015-09-10 10:10:00,75.64,75.69,75.49,75.64,17801.0,63.3023,63.3442,63.1768,63.3023,17801.0
2015-09-10 10:15:00,75.65,75.85,75.6,75.85,50905.0,63.3107,63.4781,63.2688,63.4781,50905.0
2015-09-10 10:20:00,75.8,75.85,75.68,75.68,12716.0,63.4362,63.4781,63.3358,63.3358,12716.0
2015-09-10 10:25:00,75.66,75.68,75.56,75.67,42303.0,63.3191,63.3358,63.2354,63.3274,42303.0
2015-09-10 10:30:00,75.68,75.82,75.67,75.76,35766.0,63.3358,63.453,63.3274,63.4027,35766.0
2015-09-10 10:35:00,75.76,75.93,75.75,75.88,99108.0,63.4027,63.545,63.3944,63.5032,99108.0
2015-09-10 10:40:00,75.89,75.97,75.76,75.86,68165.0,63.5115,63.5785,63.4027,63.4864,68165.0
2015-09-10 10:45:00,75.87,75.99,75.86,75.89,50768.0,63.4948,63.5952,63.4864,63.5115,50768.0
2015-09-10 10:50:00,75.9,76.1,75.9,76.1,23623.0,63.5199,63.6873,63.5199,63.6873,23623.0
2015-09-10 10:55:00,76.12,76.15,75.88,75.88,43473.0,63.704,63.7291,63.5032,63.5032,43473.0
2015-09-10 11:00:00,75.88,75.94,75.8,75.8,25242.0,63.5032,63.5534,63.4362,63.4362,25242.0
2015-09-10 11:05:00,75.8,75.83,75.68,75.72,13128.0,63.4362,63.4613,63.3358,63.3693,13128.0
2015-09-10 11:10:00,75.72,75.74,75.59,75.6,22149.0,63.3693,63.386,63.2605,63.2688,22149.0
2015-09-10 11:15:00,75.61,75.64,75.48,75.49,29823.0,63.2772,63.3023,63.1684,63.1768,29823.0
2015-09-10 11:20:00,75.49,75.5,75.41,75.49,21875.0,63.1768,63.1852,63.1098,63.1768,21875.0
2015-09-10 11:25:00,75.48,75.55,75.41,75.55,14309.0,63.1684,63.227,63.1098,63.227,14309.0
2015-09-10 11:30:00,75.55,75.66,75.55,75.61,24662.0,63.227,63.3191,63.227,63.2772,24662.0
2015-09-10 11:35:00,75.62,75.82,75.62,75.81,17439.0,63.2856,63.453,63.2856,63.4446,17439.0
2015-09-10 11:40:00,75.82,75.86,75.72,75.81,9018.0,63.453,63.4864,63.3693,63.4446,9018.0
2015-09-10 11:45:00,75.8,75.82,75.7,75.7,9032.0,63.4362,63.453,63.3525,63.3525,9032.0
2015-09-10 11:50:00,75.71,75.79,75.62,75.79,40023.0,63.3609,63.4279,63.2856,63.4279,40023.0
2015-09-10 11:55:00,75.8,75.96,75.75,75.9,26469.0,63.4362,63.5701,63.3944,63.5199,26469.0
2015-09-10 12:00:00,75.9,75.94,75.86,75.9,5445.0,63.5199,63.5534,63.4864,63.5199,5445.0
2015-09-10 12:05:00,75.93,76.07,75.87,76.06,10954.0,63.545,63.6622,63.4948,63.6538,10954.0
2015-09-10 12:10:00,76.06,76.06,75.92,75.97,20317.0,63.6538,63.6538,63.5366,63.5785,20317.0
2015-09-10 12:15:00,75.98,76.05,75.79,75.79,12623.0,63.5869,63.6454,63.4279,63.4279,12623.0
2015-09-10 12:20:00,75.8,75.86,75.78,75.82,16720.0,63.4362,63.4864,63.4195,63.453,16720.0
2015-09-10 12:25:00,75.84,75.92,75.75,75.83,16742.0,63.4697,63.5366,63.3944,63.4613,16742.0
2015-09-10 12:30:00,75.82,75.92,75.77,75.9,20513.0,63.453,63.5366,63.4111,63.5199,20513.0
2015-09-10 12:35:00,75.91,76.02,75.91,76.0,10236.0,63.5283,63.6203,63.5283,63.6036,10236.0
2015-09-10 12:40:00,76.0,76.0,75.86,75.9,21314.0,63.6036,63.6036,63.4864,63.5199,21314.0
2015-09-10 12:45:00,75.87,75.97,75.81,75.96,14975.0,63.4948,63.5785,63.4446,63.5701,14975.0
2015-09-10 12:50:00,75.95,75.95,75.9,75.93,10350.0,63.5618,63.5618,63.5199,63.545,10350.0
2015-09-10 12:55:00,75.92,75.97,75.82,75.91,10148.0,63.5366,63.5785,63.453,63.5283,10148.0
2015-09-10 13:00:00,75.91,75.92,75.8,75.84,9893.0,63.5283,63.5366,63.4362,63.4697,9893.0
2015-09-10 13:05:00,75.86,75.94,75.85,75.85,15202.0,63.4864,63.5534,63.4781,63.4781,15202.0
2015-09-10 13:10:00,75.85,75.9,75.78,75.78,22630.0,63.4781,63.5199,63.4195,63.4195,22630.0
2015-09-10 13:15:00,75.78,75.85,75.77,75.83,19366.0,63.4195,63.4781,63.4111,63.4613,19366.0
2015-09-10 13:20:00,75.82,75.92,75.78,75.91,23405.0,63.453,63.5366,63.4195,63.5283,23405.0
2015-09-10 13:25:00,75.92,76.09,75.88,76.09,31771.0,63.5366,63.6789,63.5032,63.6789,31771.0
2015-09-10 13:30:00,76.09,76.25,76.09,76.25,35329.0,63.6789,63.8128,63.6789,63.8128,35329.0
2015-09-10 13:35:00,76.26,76.37,76.22,76.32,22011.0,63.8212,63.9132,63.7877,63.8714,22011.0
2015-09-10 13:40:00,76.32,76.33,76.23,76.3,15665.0,63.8714,63.8798,63.7961,63.8547,15665.0
2015-09-10 13:45:00,76.3,76.3,76.17,76.3,12592.0,63.8547,63.8547,63.7459,63.8547,12592.0
2015-09-10 13:50:00,76.3,76.36,76.25,76.26,18043.0,63.8547,63.9049,63.8128,63.8212,18043.0
2015-09-10 13:55:00,76.26,76.35,76.26,76.35,11268.0,63.8212,63.8965,63.8212,63.8965,11268.0
2015-09-10 14:00:00,76.36,76.43,76.25,76.33,27730.0,63.9049,63.9635,63.8128,63.8798,27730.0
2015-09-10 14:05:00,76.34,76.36,76.28,76.28,6221.0,63.8881,63.9049,63.8379,63.8379,6221.0
2015-09-10 14:10:00,76.29,76.31,76.26,76.27,32217.0,63.8463,63.863,63.8212,63.8296,32217.0
2015-09-10 14:15:00,76.27,76.27,76.12,76.12,22094.0,63.8296,63.8296,63.704,63.704,22094.0
2015-09-10 14:20:00,76.13,76.22,76.08,76.21,21256.0,63.7124,63.7877,63.6705,63.7793,21256.0
2015-09-10 14:25:00,76.21,76.25,76.15,76.16,11309.0,63.7793,63.8128,63.7291,63.7375,11309.0
2015-09-10 14:30:00,76.15,76.21,76.09,76.09,18729.0,63.7291,63.7793,63.6789,63.6789,18729.0
2015-09-10 14:35:00,76.09,76.14,76.08,76.12,7487.0,63.6789,63.7208,63.6705,63.704,7487.0
2015-09-10 14:40:00,76.1,76.17,76.08,76.1,10624.0,63.6873,63.7459,63.6705,63.6873,10624.0
2015-09-10 14:45:00,76.08,76.11,76.03,76.06,15001.0,63.6705,63.6957,63.6287,63.6538,15001.0
2015-09-10 14:50:00,76.07,76.15,76.05,76.11,23464.0,63.6622,63.7291,63.6454,63.6957,23464.0
2015-09-10 14:55:00,76.09,76.09,75.91,75.91,20656.0,63.6789,63.6789,63.5283,63.5283,20656.0
2015-09-10 15:00:00,75.9,75.96,75.85,75.87,21795.0,63.5199,63.5701,63.4781,63.4948,21795.0
2015-09-10 15:05:00,75.88,75.98,75.87,75.92,12865.0,63.5032,63.5869,63.4948,63.5366,12865.0
2015-09-10 15:10:00,75.93,75.99,75.88,75.96,27421.0,63.545,63.5952,63.5032,63.5701,27421.0
2015-09-10 15:15:00,75.97,76.08,75.9,75.92,26447.0,63.5785,63.6705,63.5199,63.5366,26447.0
2015-09-10 15:20:00,75.92,76.01,75.82,75.85,50124.0,63.5366,63.612,63.453,63.4781,50124.0
2015-09-10 15:25:00,75.85,75.91,75.78,75.87,35684.0,63.4781,63.5283,63.4195,63.4948,35684.0
2015-09-10 15:30:00,75.86,75.89,75.72,75.78,39301.0,63.4864,63.5115,63.3693,63.4195,39301.0
2015-09-10 15:35:00,75.79,75.88,75.7,75.82,41113.0,63.4279,63.5032,63.3525,63.453,41113.0
2015-09-10 15:40:00,75.79,75.79,75.66,75.75,46583.0,63.4279,63.4279,63.3191,63.3944,46583.0
2015-09-10 15:45:00,75.75,75.78,75.61,75.71,65738.0,63.3944,63.4195,63.2772,63.3609,65738.0
2015-09-10 15:50:00,75.73,75.82,75.61,75.73,70658.0,63.3776,63.453,63.2772,63.3776,70658.0
2015-09-10 15:55:00,75.73,75.88,75.73,75.86,128840.0,63.3776,63.5032,63.3776,63.4864,128840.0
2015-09-11 09:30:00,75.59,75.87,75.26,75.26,26804.0,63.2605,63.4948,62.9843,62.9843,26804.0
2015-09-11 09:35:00,75.22,75.57,75.18,75.56,8816.0,62.9508,63.2437,62.9173,63.2354,8816.0
2015-09-11 09:40:00,75.54,75.64,75.5,75.58,15203.0,63.2186,63.3023,63.1852,63.2521,15203.0
2015-09-11 09:45:00,75.6,75.64,75.44,75.44,16587.0,63.2688,63.3023,63.1349,63.1349,16587.0
2015-09-11 09:50:00,75.4,75.46,75.36,75.38,19260.0,63.1015,63.1517,63.068,63.0847,19260.0
2015-09-11 09:55:00,75.39,75.43,75.26,75.26,9817.0,63.0931,63.1266,62.9843,62.9843,9817.0
2015-09-11 10:00:00,75.22,75.3,75.15,75.26,9898.0,62.9508,63.0178,62.8922,62.9843,9898.0
2015-09-11 10:05:00,75.23,75.26,75.14,75.26,7550.0,62.9592,62.9843,62.8839,62.9843,7550.0
2015-09-11 10:10:00,75.26,75.28,75.19,75.21,16994.0,62.9843,63.001,62.9257,62.9425,16994.0
2015-09-11 10:15:00,75.19,75.31,75.1,75.31,22698.0,62.9257,63.0261,62.8504,63.0261,22698.0
2015-09-11 10:20:00,75.32,75.34,75.28,75.32,15702.0,63.0345,63.0513,63.001,63.0345,15702.0
2015-09-11 10:25:00,75.32,75.35,75.2,75.2,18110.0,63.0345,63.0596,62.9341,62.9341,18110.0
2015-09-11 10:30:00,75.2,75.26,75.19,75.23,14217.0,62.9341,62.9843,62.9257,62.9592,14217.0
2015-09-11 10:35:00,75.21,75.21,75.11,75.17,12685.0,62.9425,62.9425,62.8588,62.909,12685.0
2015-09-11 10:40:00,75.19,75.25,75.15,75.19,15527.0,62.9257,62.9759,62.8922,62.9257,15527.0
2015-09-11 10:45:00,75.19,75.21,75.08,75.11,13920.0,62.9257,62.9425,62.8337,62.8588,13920.0
2015-09-11 10:50:00,75.08,75.11,74.96,74.97,22909.0,62.8337,62.8588,62.7332,62.7416,22909.0
2015-09-11 10:55:00,74.96,74.99,74.91,74.93,61452.0,62.7332,62.7583,62.6914,62.7081,61452.0
2015-09-11 11:00:00,74.92,75.03,74.92,75.03,72225.0,62.6998,62.7918,62.6998,62.7918,72225.0
2015-09-11 11:05:00,75.03,75.12,75.03,75.07,12121.0,62.7918,62.8671,62.7918,62.8253,12121.0
2015-09-11 11:10:00,75.06,75.14,75.06,75.07,18985.0,62.8169,62.8839,62.8169,62.8253,18985.0
2015-09-11 11:15:00,75.05,75.05,74.93,75.01,45192.0,62.8086,62.8086,62.7081,62.7751,45192.0
2015-09-11 11:20:00,75.01,75.02,74.93,75.0,16196.0,62.7751,62.7834,62.7081,62.7667,16196.0
2015-09-11 11:25:00,74.99,75.03,74.98,75.01,31414.0,62.7583,62.7918,62.75,62.7751,31414.0
2015-09-11 11:30:00,75.04,75.11,75.02,75.02,24247.0,62.8002,62.8588,62.7834,62.7834,24247.0
2015-09-11 11:35:00,75.04,75.29,75.03,75.29,16825.0,62.8002,63.0094,62.7918,63.0094,16825.0
2015-09-11 11:40:00,75.3,75.3,75.23,75.25,3984.0,63.0178,63.0178,62.9592,62.9759,3984.0
2015-09-11 11:45:00,75.27,75.34,75.23,75.34,15736.0,62.9927,63.0513,62.9592,63.0513,15736.0
2015-09-11 11:50:00,75.34,75.62,75.34,75.55,41545.0,63.0513,63.2856,63.0513,63.227,41545.0
2015-09-11 11:55:00,75.56,75.58,75.51,75.51,9827.0,63.2354,63.2521,63.1935,63.1935,9827.0
2015-09-11 12:00:00,75.52,75.74,75.49,75.72,12185.0,63.2019,63.386,63.1768,63.3693,12185.0
2015-09-11 12:05:00,75.73,75.76,75.69,75.69,22917.0,63.3776,63.4027,63.3442,63.3442,22917.0
2015-09-11 12:10:00,75.68,75.88,75.68,75.84,17490.0,63.3358,63.5032,63.3358,63.4697,17490.0
2015-09-11 12:15:00,75.87,75.89,75.79,75.82,18375.0,63.4948,63.5115,63.4279,63.453,18375.0
2015-09-11 12:20:00,75.81,75.82,75.71,75.76,7208.0,63.4446,63.453,63.3609,63.4027,7208.0
2015-09-11 12:25:00,75.75,75.78,75.71,75.75,3850.0,63.3944,63.4195,63.3609,63.3944,3850.0
2015-09-11 12:30:00,75.76,75.79,75.72,75.74,4443.0,63.4027,63.4279,63.3693,63.386,4443.0
2015-09-11 12:35:00,75.74,75.77,75.6,75.6,14018.0,63.386,63.4111,63.2688,63.2688,14018.0
2015-09-11 12:40:00,75.61,75.64,75.58,75.62,3157.0,63.2772,63.3023,63.2521,63.2856,3157.0
2015-09-11 12:45:00,75.62,75.72,75.62,75.71,5749.0,63.2856,63.3693,63.2856,63.3609,5749.0
2015-09-11 12:50:00,75.73,75.8,75.72,75.72,16716.0,63.3776,63.4362,63.3693,63.3693,16716.0
2015-09-11 12:55:00,75.72,75.75,75.65,75.67,8871.0,63.3693,63.3944,63.3107,63.3274,8871.0
2015-09-11 13:00:00,75.69,75.7,75.62,75.64,8261.0,63.3442,63.3525,63.2856,63.3023,8261.0
2015-09-11 13:05:00,75.62,75.63,75.5,75.51,7653.0,63.2856,63.2939,63.1852,63.1935,7653.0
2015-09-11 13:10:00,75.52,75.55,75.48,75.49,8391.0,63.2019,63.227,63.1684,63.1768,8391.0
2015-09-11 13:15:00,75.49,75.49,75.45,75.46,7600.0,63.1768,63.1768,63.1433,63.1517,7600.0
2015-09-11 13:20:00,75.45,75.45,75.34,75.34,10428.0,63.1433,63.1433,63.0513,63.0513,10428.0
2015-09-11 13:25:00,75.35,75.38,75.31,75.31,10306.0,63.0596,63.0847,63.0261,63.0261,10306.0
2015-09-11 13:30:00,75.31,75.36,75.28,75.29,14336.0,63.0261,63.068,63.001,63.0094,14336.0
2015-09-11 13:35:00,75.28,75.32,75.25,75.32,7031.0,63.001,63.0345,62.9759,63.0345,7031.0
2015-09-11 13:40:00,75.31,75.33,75.26,75.32,9145.0,63.0261,63.0429,62.9843,63.0345,9145.0
2015-09-11 13:45:00,75.3,75.3,75.23,75.25,14897.0,63.0178,63.0178,62.9592,62.9759,14897.0
2015-09-11 13:50:00,75.25,75.33,75.23,75.33,20796.0,62.9759,63.0429,62.9592,63.0429,20796.0
2015-09-11 13:55:00,75.33,75.35,75.29,75.3,11862.0,63.0429,63.0596,63.0094,63.0178,11862.0
2015-09-11 14:00:00,75.3,75.31,75.21,75.25,18369.0,63.0178,63.0261,62.9425,62.9759,18369.0
2015-09-11 14:05:00,75.24,75.27,75.2,75.27,19292.0,62.9676,62.9927,62.9341,62.9927,19292.0
2015-09-11 14:10:00,75.28,75.34,75.28,75.32,7922.0,63.001,63.0513,63.001,63.0345,7922.0
2015-09-11 14:15:00,75.32,75.39,75.32,75.38,7576.0,63.0345,63.0931,63.0345,63.0847,7576.0
2015-09-11 14:20:00,75.38,75.47,75.38,75.41,5173.0,63.0847,63.16,63.0847,63.1098,5173.0
2015-09-11 14:25:00,75.42,75.43,75.35,75.38,12052.0,63.1182,63.1266,63.0596,63.0847,12052.0
2015-09-11 14:30:00,75.39,75.5,75.39,75.5,7116.0,63.0931,63.1852,63.0931,63.1852,7116.0
2015-09-11 14:35:00,75.49,75.62,75.48,75.56,13126.0,63.1768,63.2856,63.1684,63.2354,13126.0
2015-09-11 14:40:00,75.54,75.56,75.45,75.46,10370.0,63.2186,63.2354,63.1433,63.1517,10370.0
2015-09-11 14:45:00,75.47,75.52,75.46,75.5,7571.0,63.16,63.2019,63.1517,63.1852,7571.0
2015-09-11 14:50:00,75.51,75.52,75.39,75.4,26702.0,63.1935,63.2019,63.0931,63.1015,26702.0
2015-09-11 14:55:00,75.41,75.42,75.28,75.32,92020.0,63.1098,63.1182,63.001,63.0345,92020.0
2015-09-11 15:00:00,75.33,75.45,75.29,75.44,39399.0,63.0429,63.1433,63.0094,63.1349,39399.0
2015-09-11 15:05:00,75.43,75.57,75.41,75.53,18848.0,63.1266,63.2437,63.1098,63.2103,18848.0
2015-09-11 15:10:00,75.54,75.6,75.53,75.6,14950.0,63.2186,63.2688,63.2103,63.2688,14950.0
2015-09-11 15:15:00,75.61,75.66,75.58,75.58,11411.0,63.2772,63.3191,63.2521,63.2521,11411.0
2015-09-11 15:20:00,75.57,75.57,75.46,75.48,15201.0,63.2437,63.2437,63.1517,63.1684,15201.0
2015-09-11 15:25:00,75.48,75.5,75.42,75.45,29231.0,63.1684,63.1852,63.1182,63.1433,29231.0
2015-09-11 15:30:00,75.44,75.45,75.34,75.36,51417.0,63.1349,63.1433,63.0513,63.068,51417.0
2015-09-11 15:35:00,75.36,75.44,75.34,75.41,38808.0,63.068,63.1349,63.0513,63.1098,38808.0
2015-09-11 15:40:00,75.41,75.41,75.34,75.39,60842.0,63.1098,63.1098,63.0513,63.0931,60842.0
2015-09-11 15:45:00,75.39,75.41,75.3,75.31,66223.0,63.0931,63.1098,63.0178,63.0261,66223.0
2015-09-11 15:50:00,75.31,75.42,75.3,75.34,98647.0,63.0261,63.1182,63.0178,63.0513,98647.0
2015-09-11 15:55:00,75.34,75.68,75.34,75.65,231368.0,63.0513,63.3358,63.0513,63.3107,231368.0
2015-09-14 09:30:00,75.81,76.34,75.81,75.93,97258.0,63.4446,63.8881,63.4446,63.545,97258.0
2015-09-14 09:35:00,75.9,75.9,75.5,75.59,53642.0,63.5199,63.5199,63.1852,63.2605,53642.0
2015-09-14 09:40:00,75.6,75.7,75.44,75.44,21265.0,63.2688,63.3525,63.1349,63.1349,21265.0
2015-09-14 09:45:00,75.43,75.46,75.3,75.38,24821.0,63.1266,63.1517,63.0178,63.0847,24821.0
2015-09-14 09:50:00,75.38,75.66,75.29,75.63,50899.0,63.0847,63.3191,63.0094,63.2939,50899.0
2015-09-14 09:55:00,75.62,75.68,75.51,75.68,41703.0,63.2856,63.3358,63.1935,63.3358,41703.0
2015-09-14 10:00:00,75.67,75.8,75.66,75.8,25955.0,63.3274,63.4362,63.3191,63.4362,25955.0
2015-09-14 10:05:00,75.81,75.83,75.72,75.77,60205.0,63.4446,63.4613,63.3693,63.4111,60205.0
2015-09-14 10:10:00,75.76,75.86,75.72,75.8,80926.0,63.4027,63.4864,63.3693,63.4362,80926.0
2015-09-14 10:15:00,75.8,75.88,75.78,75.81,23125.0,63.4362,63.5032,63.4195,63.4446,23125.0
2015-09-14 10:20:00,75.81,75.96,75.79,75.91,23344.0,63.4446,63.5701,63.4279,63.5283,23344.0
2015-09-14 10:25:00,75.91,75.92,75.68,75.71,19391.0,63.5283,63.5366,63.3358,63.3609,19391.0
2015-09-14 10:30:00,75.7,75.86,75.7,75.85,14319.0,63.3525,63.4864,63.3525,63.4781,14319.0
2015-09-14 10:35:00,75.85,75.97,75.81,75.95,45224.0,63.4781,63.5785,63.4446,63.5618,45224.0
2015-09-14 10:40:00,75.95,75.99,75.87,75.98,20802.0,63.5618,63.5952,63.4948,63.5869,20802.0
2015-09-14 10:45:00,76.0,76.02,75.93,76.0,32761.0,63.6036,63.6203,63.545,63.6036,32761.0
2015-09-14 10:50:00,75.99,76.0,75.88,75.95,26492.0,63.5952,63.6036,63.5032,63.5618,26492.0
2015-09-14 10:55:00,75.94,75.96,75.85,75.96,16072.0,63.5534,63.5701,63.4781,63.5701,16072.0
2015-09-14 11:00:00,75.98,76.04,75.96,76.0,32258.0,63.5869,63.6371,63.5701,63.6036,32258.0
2015-09-14 11:05:00,76.01,76.04,75.95,75.97,28913.0,63.612,63.6371,63.5618,63.5785,28913.0
2015-09-14 11:10:00,75.98,75.98,75.84,75.92,21489.0,63.5869,63.5869,63.4697,63.5366,21489.0
2015-09-14 11:15:00,75.92,75.93,75.86,75.93,22495.0,63.5366,63.545,63.4864,63.545,22495.0
2015-09-14 11:20:00,75.93,75.96,75.83,75.86,22297.0,63.545,63.5701,63.4613,63.4864,22297.0
2015-09-14 11:25:00,75.85,75.93,75.84,75.89,21654.0,63.4781,63.545,63.4697,63.5115,21654.0
2015-09-14 11:30:00,75.89,75.93,75.86,75.87,21218.0,63.5115,63.545,63.4864,63.4948,21218.0
2015-09-14 11:35:00,75.86,75.92,75.83,75.86,19111.0,63.4864,63.5366,63.4613,63.4864,19111.0
2015-09-14 11:40:00,75.85,75.92,75.84,75.88,16279.0,63.4781,63.5366,63.4697,63.5032,16279.0
2015-09-14 11:45:00,75.88,75.88,75.77,75.78,18049.0,63.5032,63.5032,63.4111,63.4195,18049.0
2015-09-14 11:50:00,75.8,75.97,75.78,75.94,21456.0,63.4362,63.5785,63.4195,63.5534,21456.0
2015-09-14 11:55:00,75.94,76.0,75.93,75.99,15585.0,63.5534,63.6036,63.545,63.5952,15585.0
2015-09-14 12:00:00,75.99,76.0,75.91,75.96,17278.0,63.5952,63.6036,63.5283,63.5701,17278.0
2015-09-14 12:05:00,75.95,76.02,75.91,75.94,11777.0,63.5618,63.6203,63.5283,63.5534,11777.0
2015-09-14 12:10:00,75.93,75.93,75.79,75.82,14380.0,63.545,63.545,63.4279,63.453,14380.0
2015-09-14 12:15:00,75.81,75.9,75.81,75.86,20067.0,63.4446,63.5199,63.4446,63.4864,20067.0
2015-09-14 12:20:00,75.86,75.91,75.79,75.91,16902.0,63.4864,63.5283,63.4279,63.5283,16902.0
2015-09-14 12:25:00,75.92,75.94,75.83,75.87,15207.0,63.5366,63.5534,63.4613,63.4948,15207.0
2015-09-14 12:30:00,75.86,75.94,75.77,75.94,15906.0,63.4864,63.5534,63.4111,63.5534,15906.0
2015-09-14 12:35:00,75.96,76.0,75.88,75.88,17458.0,63.5701,63.6036,63.5032,63.5032,17458.0
2015-09-14 12:40:00,75.88,75.94,75.88,75.89,12418.0,63.5032,63.5534,63.5032,63.5115,12418.0
2015-09-14 12:45:00,75.88,75.94,75.87,75.91,10968.0,63.5032,63.5534,63.4948,63.5283,10968.0
2015-09-14 12:50:00,75.91,76.0,75.89,75.99,8464.0,63.5283,63.6036,63.5115,63.5952,8464.0
2015-09-14 12:55:00,75.99,76.03,75.94,75.97,11900.0,63.5952,63.6287,63.5534,63.5785,11900.0
2015-09-14 13:00:00,75.95,75.98,75.84,75.84,12970.0,63.5618,63.5869,63.4697,63.4697,12970.0
2015-09-14 13:05:00,75.84,75.85,75.78,75.81,22129.0,63.4697,63.4781,63.4195,63.4446,22129.0
2015-09-14 13:10:00,75.81,75.92,75.81,75.87,10161.0,63.4446,63.5366,63.4446,63.4948,10161.0
2015-09-14 13:15:00,75.88,75.93,75.85,75.87,15545.0,63.5032,63.545,63.4781,63.4948,15545.0
2015-09-14 13:20:00,75.86,75.88,75.81,75.81,9693.0,63.4864,63.5032,63.4446,63.4446,9693.0
2015-09-14 13:25:00,75.8,75.8,75.76,75.77,12410.0,63.4362,63.4362,63.4027,63.4111,12410.0
2015-09-14 13:30:00,75.78,75.78,75.73,75.74,28153.0,63.4195,63.4195,63.3776,63.386,28153.0
2015-09-14 13:35:00,75.73,75.75,75.68,75.73,39542.0,63.3776,63.3944,63.3358,63.3776,39542.0
2015-09-14 13:40:00,75.73,75.89,75.73,75.89,11986.0,63.3776,63.5115,63.3776,63.5115,11986.0
2015-09-14 13:45:00,75.89,75.97,75.89,75.95,11697.0,63.5115,63.5785,63.5115,63.5618,11697.0
2015-09-14 13:50:00,75.95,75.96,75.85,75.85,15760.0,63.5618,63.5701,63.4781,63.4781,15760.0
2015-09-14 13:55:00,75.85,75.87,75.75,75.87,23986.0,63.4781,63.4948,63.3944,63.4948,23986.0
2015-09-14 14:00:00,75.87,75.92,75.86,75.86,14409.0,63.4948,63.5366,63.4864,63.4864,14409.0
2015-09-14 14:05:00,75.86,75.87,75.77,75.8,13210.0,63.4864,63.4948,63.4111,63.4362,13210.0
2015-09-14 14:10:00,75.79,75.8,75.7,75.72,14241.0,63.4279,63.4362,63.3525,63.3693,14241.0
2015-09-14 14:15:00,75.74,75.82,75.74,75.78,12553.0,63.386,63.453,63.386,63.4195,12553.0
2015-09-14 14:20:00,75.77,75.84,75.72,75.73,16386.0,63.4111,63.4697,63.3693,63.3776,16386.0
2015-09-14 14:25:00,75.74,75.77,75.67,75.7,18637.0,63.386,63.4111,63.3274,63.3525,18637.0
2015-09-14 14:30:00,75.69,75.73,75.66,75.67,16360.0,63.3442,63.3776,63.3191,63.3274,16360.0
2015-09-14 14:35:00,75.66,75.76,75.65,75.76,15929.0,63.3191,63.4027,63.3107,63.4027,15929.0
2015-09-14 14:40:00,75.77,75.8,75.74,75.75,16531.0,63.4111,63.4362,63.386,63.3944,16531.0
2015-09-14 14:45:00,75.75,75.8,75.73,75.73,22705.0,63.3944,63.4362,63.3776,63.3776,22705.0
2015-09-14 14:50:00,75.73,75.82,75.7,75.82,18494.0,63.3776,63.453,63.3525,63.453,18494.0
2015-09-14 14:55:00,75.82,75.9,75.81,75.81,16175.0,63.453,63.5199,63.4446,63.4446,16175.0
2015-09-14 15:00:00,75.81,75.81,75.68,75.69,21714.0,63.4446,63.4446,63.3358,63.3442,21714.0
2015-09-14 15:05:00,75.69,75.69,75.65,75.67,22491.0,63.3442,63.3442,63.3107,63.3274,22491.0
2015-09-14 15:10:00,75.67,75.72,75.66,75.69,42989.0,63.3274,63.3693,63.3191,63.3442,42989.0
2015-09-14 15:15:00,75.7,75.75,75.7,75.75,37813.0,63.3525,63.3944,63.3525,63.3944,37813.0
2015-09-14 15:20:00,75.75,75.81,75.71,75.77,35958.0,63.3944,63.4446,63.3609,63.4111,35958.0
2015-09-14 15:25:00,75.78,75.8,75.72,75.8,27122.0,63.4195,63.4362,63.3693,63.4362,27122.0
2015-09-14 15:30:00,75.8,75.84,75.74,75.82,28080.0,63.4362,63.4697,63.386,63.453,28080.0
2015-09-14 15:35:00,75.81,75.81,75.71,75.73,38910.0,63.4446,63.4446,63.3609,63.3776,38910.0
2015-09-14 15:40:00,75.73,75.75,75.67,75.74,61665.0,63.3776,63.3944,63.3274,63.386,61665.0
2015-09-14 15:45:00,75.73,75.79,75.71,75.73,74528.0,63.3776,63.4279,63.3609,63.3776,74528.0
2015-09-14 15:50:00,75.73,75.81,75.72,75.74,63771.0,63.3776,63.4446,63.3693,63.386,63771.0
2015-09-14 15:55:00,75.74,75.86,75.71,75.75,229998.0,63.386,63.4864,63.3609,63.3944,229998.0
2015-09-15 09:30:00,76.0,76.35,75.92,76.14,62183.0,63.6036,63.8965,63.5366,63.7208,62183.0
2015-09-15 09:35:00,76.21,76.22,76.01,76.11,35390.0,63.7793,63.7877,63.612,63.6957,35390.0
2015-09-15 09:40:00,76.1,76.1,75.97,76.04,43225.0,63.6873,63.6873,63.5785,63.6371,43225.0
2015-09-15 09:45:00,76.06,76.09,75.92,75.98,30557.0,63.6538,63.6789,63.5366,63.5869,30557.0
2015-09-15 09:50:00,75.99,76.15,75.95,76.15,84078.0,63.5952,63.7291,63.5618,63.7291,84078.0
2015-09-15 09:55:00,76.16,76.22,76.15,76.21,21362.0,63.7375,63.7877,63.7291,63.7793,21362.0
2015-09-15 10:00:00,76.21,76.24,76.1,76.1,26902.0,63.7793,63.8045,63.6873,63.6873,26902.0
2015-09-15 10:05:00,76.09,76.16,76.04,76.09,21928.0,63.6789,63.7375,63.6371,63.6789,21928.0
2015-09-15 10:10:00,76.09,76.14,76.04,76.1,19025.0,63.6789,63.7208,63.6371,63.6873,19025.0
2015-09-15 10:15:00,76.09,76.32,76.09,76.28,19417.0,63.6789,63.8714,63.6789,63.8379,19417.0
2015-09-15 10:20:00,76.3,76.51,76.3,76.39,26461.0,63.8547,64.0304,63.8547,63.93,26461.0
2015-09-15 10:25:00,76.38,76.38,76.25,76.26,23374.0,63.9216,63.9216,63.8128,63.8212,23374.0
2015-09-15 10:30:00,76.27,76.55,76.26,76.48,27419.0,63.8296,64.0639,63.8212,64.0053,27419.0
2015-09-15 10:35:00,76.47,76.5,76.36,76.36,26629.0,63.9969,64.022,63.9049,63.9049,26629.0
2015-09-15 10:40:00,76.38,76.55,76.38,76.53,35381.0,63.9216,64.0639,63.9216,64.0471,35381.0
2015-09-15 10:45:00,76.55,76.66,76.49,76.51,25692.0,64.0639,64.1559,64.0137,64.0304,25692.0
2015-09-15 10:50:00,76.54,76.6,76.52,76.57,30206.0,64.0555,64.1057,64.0388,64.0806,30206.0
2015-09-15 10:55:00,76.56,76.66,76.54,76.56,19438.0,64.0723,64.1559,64.0555,64.0723,19438.0
2015-09-15 11:00:00,76.59,76.61,76.4,76.48,34063.0,64.0974,64.1141,63.9384,64.0053,34063.0
2015-09-15 11:05:00,76.47,76.51,76.27,76.27,52652.0,63.9969,64.0304,63.8296,63.8296,52652.0
2015-09-15 11:10:00,76.27,76.34,76.24,76.31,44656.0,63.8296,63.8881,63.8045,63.863,44656.0
2015-09-15 11:15:00,76.31,76.35,76.14,76.15,56914.0,63.863,63.8965,63.7208,63.7291,56914.0
2015-09-15 11:20:00,76.15,76.28,76.14,76.23,24250.0,63.7291,63.8379,63.7208,63.7961,24250.0
2015-09-15 11:25:00,76.22,76.29,76.21,76.25,17613.0,63.7877,63.8463,63.7793,63.8128,17613.0
2015-09-15 11:30:00,76.26,76.3,76.09,76.09,34354.0,63.8212,63.8547,63.6789,63.6789,34354.0
2015-09-15 11:35:00,76.1,76.17,76.07,76.07,25281.0,63.6873,63.7459,63.6622,63.6622,25281.0
2015-09-15 11:40:00,76.08,76.14,76.04,76.11,34994.0,63.6705,63.7208,63.6371,63.6957,34994.0
2015-09-15 11:45:00,76.11,76.18,76.08,76.16,20648.0,63.6957,63.7542,63.6705,63.7375,20648.0
2015-09-15 11:50:00,76.16,76.17,76.06,76.07,24568.0,63.7375,63.7459,63.6538,63.6622,24568.0
2015-09-15 11:55:00,76.06,76.09,76.02,76.09,20931.0,63.6538,63.6789,63.6203,63.6789,20931.0
2015-09-15 12:00:00,76.09,76.14,76.05,76.11,24038.0,63.6789,63.7208,63.6454,63.6957,24038.0
2015-09-15 12:05:00,76.1,76.17,76.09,76.12,22708.0,63.6873,63.7459,63.6789,63.704,22708.0
2015-09-15 12:10:00,76.14,76.24,76.11,76.24,14001.0,63.7208,63.8045,63.6957,63.8045,14001.0
2015-09-15 12:15:00,76.25,76.29,76.22,76.25,11945.0,63.8128,63.8463,63.7877,63.8128,11945.0
2015-09-15 12:20:00,76.26,76.3,76.19,76.22,20115.0,63.8212,63.8547,63.7626,63.7877,20115.0
2015-09-15 12:25:00,76.21,76.21,76.14,76.19,17259.0,63.7793,63.7793,63.7208,63.7626,17259.0
2015-09-15 12:30:00,76.19,76.21,76.13,76.2,24732.0,63.7626,63.7793,63.7124,63.771,24732.0
2015-09-15 12:35:00,76.2,76.24,76.15,76.24,23305.0,63.771,63.8045,63.7291,63.8045,23305.0
2015-09-15 12:40:00,76.25,76.29,76.24,76.25,31056.0,63.8128,63.8463,63.8045,63.8128,31056.0
2015-09-15 12:45:00,76.25,76.3,76.16,76.24,17810.0,63.8128,63.8547,63.7375,63.8045,17810.0
2015-09-15 12:50:00,76.25,76.27,76.21,76.24,17231.0,63.8128,63.8296,63.7793,63.8045,17231.0
2015-09-15 12:55:00,76.25,76.29,76.23,76.24,15818.0,63.8128,63.8463,63.7961,63.8045,15818.0
2015-09-15 13:00:00,76.24,76.25,76.18,76.22,26944.0,63.8045,63.8128,63.7542,63.7877,26944.0
2015-09-15 13:05:00,76.21,76.24,76.19,76.22,25375.0,63.7793,63.8045,63.7626,63.7877,25375.0
2015-09-15 13:10:00,76.21,76.26,76.16,76.23,24412.0,63.7793,63.8212,63.7375,63.7961,24412.0
2015-09-15 13:15:00,76.23,76.33,76.21,76.33,24682.0,63.7961,63.8798,63.7793,63.8798,24682.0
2015-09-15 13:20:00,76.33,76.38,76.31,76.37,18976.0,63.8798,63.9216,63.863,63.9132,18976.0
2015-09-15 13:25:00,76.37,76.49,76.36,76.47,24489.0,63.9132,64.0137,63.9049,63.9969,24489.0
2015-09-15 13:30:00,76.48,76.63,76.47,76.53,28902.0,64.0053,64.1308,63.9969,64.0471,28902.0
2015-09-15 13:35:00,76.53,76.54,76.45,76.52,25414.0,64.0471,64.0555,63.9802,64.0388,25414.0
2015-09-15 13:40:00,76.53,76.65,76.51,76.62,29491.0,64.0471,64.1476,64.0304,64.1225,29491.0
2015-09-15 13:45:00,76.61,76.65,76.58,76.59,26158.0,64.1141,64.1476,64.089,64.0974,26158.0
2015-09-15 13:50:00,76.59,76.59,76.49,76.5,46825.0,64.0974,64.0974,64.0137,64.022,46825.0
2015-09-15 13:55:00,76.49,76.53,76.47,76.53,27569.0,64.0137,64.0471,63.9969,64.0471,27569.0
2015-09-15 14:00:00,76.54,76.54,76.43,76.45,26938.0,64.0555,64.0555,63.9635,63.9802,26938.0
2015-09-15 14:05:00,76.45,76.59,76.45,76.59,24143.0,63.9802,64.0974,63.9802,64.0974,24143.0
2015-09-15 14:10:00,76.59,76.67,76.57,76.57,27260.0,64.0974,64.1643,64.0806,64.0806,27260.0
2015-09-15 14:15:00,76.58,76.66,76.54,76.63,18420.0,64.089,64.1559,64.0555,64.1308,18420.0
2015-09-15 14:20:00,76.63,76.63,76.5,76.57,32483.0,64.1308,64.1308,64.022,64.0806,32483.0
2015-09-15 14:25:00,76.57,76.63,76.51,76.63,19318.0,64.0806,64.1308,64.0304,64.1308,19318.0
2015-09-15 14:30:00,76.63,76.7,76.58,76.59,53182.0,64.1308,64.1894,64.089,64.0974,53182.0
2015-09-15 14:35:00,76.58,76.7,76.58,76.68,26686.0,64.089,64.1894,64.089,64.1727,26686.0
2015-09-15 14:40:00,76.69,76.76,76.62,76.62,29036.0,64.1811,64.2396,64.1225,64.1225,29036.0
2015-09-15 14:45:00,76.62,76.73,76.61,76.66,50588.0,64.1225,64.2145,64.1141,64.1559,50588.0
2015-09-15 14:50:00,76.67,76.73,76.6,76.63,33125.0,64.1643,64.2145,64.1057,64.1308,33125.0
2015-09-15 14:55:00,76.64,76.72,76.6,76.65,36177.0,64.1392,64.2062,64.1057,64.1476,36177.0
2015-09-15 15:00:00,76.66,76.76,76.64,76.67,55257.0,64.1559,64.2396,64.1392,64.1643,55257.0
2015-09-15 15:05:00,76.66,76.71,76.63,76.68,37418.0,64.1559,64.1978,64.1308,64.1727,37418.0
2015-09-15 15:10:00,76.69,76.76,76.69,76.73,38532.0,64.1811,64.2396,64.1811,64.2145,38532.0
2015-09-15 15:15:00,76.74,76.8,76.72,76.77,35331.0,64.2229,64.2731,64.2062,64.248,35331.0
2015-09-15 15:20:00,76.78,76.78,76.69,76.69,35264.0,64.2564,64.2564,64.1811,64.1811,35264.0
2015-09-15 15:25:00,76.68,76.77,76.68,76.75,33109.0,64.1727,64.248,64.1727,64.2313,33109.0
2015-09-15 15:30:00,76.75,76.78,76.7,76.75,38467.0,64.2313,64.2564,64.1894,64.2313,38467.0
2015-09-15 15:35:00,76.75,76.75,76.59,76.6,44688.0,64.2313,64.2313,64.0974,64.1057,44688.0
2015-09-15 15:40:00,76.6,76.72,76.59,76.64,103027.0,64.1057,64.2062,64.0974,64.1392,103027.0
2015-09-15 15:45:00,76.65,76.65,76.49,76.52,126913.0,64.1476,64.1476,64.0137,64.0388,126913.0
2015-09-15 15:50:00,76.51,76.56,76.46,76.47,125537.0,64.0304,64.0723,63.9886,63.9969,125537.0
2015-09-15 15:55:00,76.47,76.48,76.35,76.36,321727.0,63.9969,64.0053,63.8965,63.9049,321727.0
2015-09-16 09:30:00,76.58,76.82,76.5,76.74,69496.0,64.089,64.2898,64.022,64.2229,69496.0
2015-09-16 09:35:00,76.71,76.76,76.51,76.59,39771.0,64.1978,64.2396,64.0304,64.0974,39771.0
2015-09-16 09:40:00,76.57,76.65,76.49,76.5,46876.0,64.0806,64.1476,64.0137,64.022,46876.0
2015-09-16 09:45:00,76.49,76.58,76.34,76.38,31396.0,64.0137,64.089,63.8881,63.9216,31396.0
2015-09-16 09:50:00,76.41,76.51,76.3,76.32,38991.0,63.9467,64.0304,63.8547,63.8714,38991.0
2015-09-16 09:55:00,76.31,76.37,76.23,76.36,25404.0,63.863,63.9132,63.7961,63.9049,25404.0
2015-09-16 10:00:00,76.37,76.39,76.18,76.2,44269.0,63.9132,63.93,63.7542,63.771,44269.0
2015-09-16 10:05:00,76.21,76.49,76.2,76.46,29836.0,63.7793,64.0137,63.771,63.9886,29836.0
2015-09-16 10:10:00,76.48,76.54,76.42,76.54,27106.0,64.0053,64.0555,63.9551,64.0555,27106.0
2015-09-16 10:15:00,76.53,76.59,76.49,76.52,119295.0,64.0471,64.0974,64.0137,64.0388,119295.0
2015-09-16 10:20:00,76.53,76.57,76.46,76.5,20626.0,64.0471,64.0806,63.9886,64.022,20626.0
2015-09-16 10:25:00,76.48,76.57,76.47,76.5,20601.0,64.0053,64.0806,63.9969,64.022,20601.0
2015-09-16 10:30:00,76.5,76.55,76.46,76.49,22116.0,64.022,64.0639,63.9886,64.0137,22116.0
2015-09-16 10:35:00,76.5,76.5,76.37,76.39,23060.0,64.022,64.022,63.9132,63.93,23060.0
2015-09-16 10:40:00,76.38,76.38,76.3,76.34,26118.0,63.9216,63.9216,63.8547,63.8881,26118.0
2015-09-16 10:45:00,76.35,76.4,76.27,76.3,31410.0,63.8965,63.9384,63.8296,63.8547,31410.0
2015-09-16 10:50:00,76.3,76.35,76.27,76.35,22026.0,63.8547,63.8965,63.8296,63.8965,22026.0
2015-09-16 10:55:00,76.35,76.44,76.35,76.43,32038.0,63.8965,63.9718,63.8965,63.9635,32038.0
2015-09-16 11:00:00,76.43,76.51,76.36,76.5,28252.0,63.9635,64.0304,63.9049,64.022,28252.0
2015-09-16 11:05:00,76.52,76.73,76.51,76.73,27718.0,64.0388,64.2145,64.0304,64.2145,27718.0
2015-09-16 11:10:00,76.74,76.81,76.73,76.81,35129.0,64.2229,64.2815,64.2145,64.2815,35129.0
2015-09-16 11:15:00,76.81,76.81,76.69,76.72,39500.0,64.2815,64.2815,64.1811,64.2062,39500.0
2015-09-16 11:20:00,76.71,76.82,76.7,76.73,80351.0,64.1978,64.2898,64.1894,64.2145,80351.0
2015-09-16 11:25:00,76.72,76.81,76.65,76.78,88621.0,64.2062,64.2815,64.1476,64.2564,88621.0
2015-09-16 11:30:00,76.78,76.8,76.75,76.77,17332.0,64.2564,64.2731,64.2313,64.248,17332.0
2015-09-16 11:35:00,76.78,76.92,76.77,76.82,19956.0,64.2564,64.3735,64.248,64.2898,19956.0
2015-09-16 11:40:00,76.81,76.88,76.8,76.84,44168.0,64.2815,64.3401,64.2731,64.3066,44168.0
2015-09-16 11:45:00,76.85,76.91,76.82,76.83,15332.0,64.315,64.3652,64.2898,64.2982,15332.0
2015-09-16 11:50:00,76.84,76.89,76.81,76.88,14430.0,64.3066,64.3484,64.2815,64.3401,14430.0
2015-09-16 11:55:00,76.88,76.95,76.87,76.94,20324.0,64.3401,64.3986,64.3317,64.3903,20324.0
2015-09-16 12:00:00,76.94,77.06,76.93,77.04,34511.0,64.3903,64.4907,64.3819,64.474,34511.0
2015-09-16 12:05:00,77.03,77.05,76.98,76.98,21694.0,64.4656,64.4823,64.4237,64.4237,21694.0
2015-09-16 12:10:00,76.99,77.12,76.99,77.1,29118.0,64.4321,64.5409,64.4321,64.5242,29118.0
2015-09-16 12:15:00,77.1,77.26,77.1,77.23,25394.0,64.5242,64.6581,64.5242,64.633,25394.0
2015-09-16 12:20:00,77.21,77.28,77.19,77.21,13592.0,64.6162,64.6748,64.5995,64.6162,13592.0
2015-09-16 12:25:00,77.23,77.25,77.16,77.25,13073.0,64.633,64.6497,64.5744,64.6497,13073.0
2015-09-16 12:30:00,77.26,77.34,77.21,77.29,16443.0,64.6581,64.725,64.6162,64.6832,16443.0
2015-09-16 12:35:00,77.3,77.39,77.27,77.35,17031.0,64.6916,64.7669,64.6664,64.7334,17031.0
2015-09-16 12:40:00,77.34,77.38,77.28,77.36,11639.0,64.725,64.7585,64.6748,64.7418,11639.0
2015-09-16 12:45:00,77.37,77.37,77.26,77.34,9814.0,64.7501,64.7501,64.6581,64.725,9814.0
2015-09-16 12:50:00,77.34,77.36,77.27,77.34,9272.0,64.725,64.7418,64.6664,64.725,9272.0
2015-09-16 12:55:00,77.34,77.38,77.31,77.37,13522.0,64.725,64.7585,64.6999,64.7501,13522.0
2015-09-16 13:00:00,77.35,77.35,77.2,77.21,18999.0,64.7334,64.7334,64.6079,64.6162,18999.0
2015-09-16 13:05:00,77.21,77.33,77.19,77.29,74867.0,64.6162,64.7167,64.5995,64.6832,74867.0
2015-09-16 13:10:00,77.32,77.37,77.31,77.34,9144.0,64.7083,64.7501,64.6999,64.725,9144.0
2015-09-16 13:15:00,77.34,77.38,77.33,77.38,12128.0,64.725,64.7585,64.7167,64.7585,12128.0
2015-09-16 13:20:00,77.39,77.41,77.27,77.29,16868.0,64.7669,64.7836,64.6664,64.6832,16868.0
2015-09-16 13:25:00,77.28,77.28,77.19,77.21,10940.0,64.6748,64.6748,64.5995,64.6162,10940.0
2015-09-16 13:30:00,77.2,77.26,77.17,77.22,34193.0,64.6079,64.6581,64.5828,64.6246,34193.0
2015-09-16 13:35:00,77.21,77.25,77.16,77.17,12032.0,64.6162,64.6497,64.5744,64.5828,12032.0
2015-09-16 13:40:00,77.18,77.26,77.18,77.24,25681.0,64.5911,64.6581,64.5911,64.6413,25681.0
2015-09-16 13:45:00,77.24,77.24,77.19,77.21,31142.0,64.6413,64.6413,64.5995,64.6162,31142.0
2015-09-16 13:50:00,77.2,77.22,77.17,77.2,27149.0,64.6079,64.6246,64.5828,64.6079,27149.0
2015-09-16 13:55:00,77.2,77.26,77.2,77.22,45796.0,64.6079,64.6581,64.6079,64.6246,45796.0
2015-09-16 14:00:00,77.23,77.23,77.14,77.23,15499.0,64.633,64.633,64.5577,64.633,15499.0
2015-09-16 14:05:00,77.23,77.24,77.15,77.17,28251.0,64.633,64.6413,64.566,64.5828,28251.0
2015-09-16 14:10:00,77.18,77.18,77.1,77.1,22831.0,64.5911,64.5911,64.5242,64.5242,22831.0
2015-09-16 14:15:00,77.1,77.11,77.05,77.08,15288.0,64.5242,64.5325,64.4823,64.5074,15288.0
2015-09-16 14:20:00,77.1,77.18,77.06,77.09,40986.0,64.5242,64.5911,64.4907,64.5158,40986.0
2015-09-16 14:25:00,77.1,77.15,77.08,77.14,11526.0,64.5242,64.566,64.5074,64.5577,11526.0
2015-09-16 14:30:00,77.14,77.14,77.07,77.12,24346.0,64.5577,64.5577,64.4991,64.5409,24346.0
2015-09-16 14:35:00,77.12,77.14,77.01,77.01,29828.0,64.5409,64.5577,64.4489,64.4489,29828.0
2015-09-16 14:40:00,77.02,77.09,76.98,77.08,40964.0,64.4572,64.5158,64.4237,64.5074,40964.0
2015-09-16 14:45:00,77.09,77.2,77.09,77.2,22933.0,64.5158,64.6079,64.5158,64.6079,22933.0
2015-09-16 14:50:00,77.19,77.22,77.17,77.21,21194.0,64.5995,64.6246,64.5828,64.6162,21194.0
2015-09-16 14:55:00,77.22,77.32,77.16,77.28,55398.0,64.6246,64.7083,64.5744,64.6748,55398.0
2015-09-16 15:00:00,77.28,77.34,77.19,77.22,30337.0,64.6748,64.725,64.5995,64.6246,30337.0
2015-09-16 15:05:00,77.22,77.23,77.16,77.17,33191.0,64.6246,64.633,64.5744,64.5828,33191.0
2015-09-16 15:10:00,77.16,77.23,77.13,77.19,79284.0,64.5744,64.633,64.5493,64.5995,79284.0
2015-09-16 15:15:00,77.19,77.22,77.15,77.19,42867.0,64.5995,64.6246,64.566,64.5995,42867.0
2015-09-16 15:20:00,77.22,77.31,77.19,77.3,38858.0,64.6246,64.6999,64.5995,64.6916,38858.0
2015-09-16 15:25:00,77.3,77.33,77.21,77.33,27016.0,64.6916,64.7167,64.6162,64.7167,27016.0
2015-09-16 15:30:00,77.33,77.36,77.29,77.34,36773.0,64.7167,64.7418,64.6832,64.725,36773.0
2015-09-16 15:35:00,77.35,77.35,77.26,77.3,30873.0,64.7334,64.7334,64.6581,64.6916,30873.0
2015-09-16 15:40:00,77.31,77.36,77.26,77.29,39818.0,64.6999,64.7418,64.6581,64.6832,39818.0
2015-09-16 15:45:00,77.29,77.32,77.23,77.27,48163.0,64.6832,64.7083,64.633,64.6664,48163.0
2015-09-16 15:50:00,77.26,77.31,77.21,77.27,58021.0,64.6581,64.6999,64.6162,64.6664,58021.0
2015-09-16 15:55:00,77.27,77.35,77.23,77.26,91594.0,64.6664,64.7334,64.633,64.6581,91594.0
2015-09-17 09:30:00,77.29,77.48,77.24,77.28,33691.0,64.6832,64.8422,64.6413,64.6748,33691.0
2015-09-17 09:35:00,77.33,77.35,77.18,77.25,14074.0,64.7167,64.7334,64.5911,64.6497,14074.0
2015-09-17 09:40:00,77.21,77.26,77.16,77.26,15902.0,64.6162,64.6581,64.5744,64.6581,15902.0
2015-09-17 09:45:00,77.24,77.28,77.12,77.28,24389.0,64.6413,64.6748,64.5409,64.6748,24389.0
2015-09-17 09:50:00,77.28,77.29,77.17,77.25,15080.0,64.6748,64.6832,64.5828,64.6497,15080.0
2015-09-17 09:55:00,77.25,77.32,77.22,77.32,12358.0,64.6497,64.7083,64.6246,64.7083,12358.0
2015-09-17 10:00:00,77.31,77.43,77.27,77.36,11209.0,64.6999,64.8003,64.6664,64.7418,11209.0
2015-09-17 10:05:00,77.36,77.38,77.29,77.3,18588.0,64.7418,64.7585,64.6832,64.6916,18588.0
2015-09-17 10:10:00,77.29,77.38,77.28,77.3,11879.0,64.6832,64.7585,64.6748,64.6916,11879.0
2015-09-17 10:15:00,77.31,77.4,77.31,77.34,40387.0,64.6999,64.7752,64.6999,64.725,40387.0
2015-09-17 10:20:00,77.35,77.39,77.26,77.31,81960.0,64.7334,64.7669,64.6581,64.6999,81960.0
2015-09-17 10:25:00,77.31,77.33,77.24,77.29,70634.0,64.6999,64.7167,64.6413,64.6832,70634.0
2015-09-17 10:30:00,77.28,77.32,77.2,77.29,64264.0,64.6748,64.7083,64.6079,64.6832,64264.0
2015-09-17 10:35:00,77.3,77.35,77.27,77.33,10460.0,64.6916,64.7334,64.6664,64.7167,10460.0
2015-09-17 10:40:00,77.31,77.46,77.27,77.43,7898.0,64.6999,64.8255,64.6664,64.8003,7898.0
2015-09-17 10:45:00,77.44,77.54,77.43,77.52,12539.0,64.8087,64.8924,64.8003,64.8757,12539.0
2015-09-17 10:50:00,77.53,77.54,77.44,77.46,12345.0,64.884,64.8924,64.8087,64.8255,12345.0
2015-09-17 10:55:00,77.45,77.48,77.36,77.38,31059.0,64.8171,64.8422,64.7418,64.7585,31059.0
2015-09-17 11:00:00,77.38,77.4,77.35,77.38,16429.0,64.7585,64.7752,64.7334,64.7585,16429.0
2015-09-17 11:05:00,77.39,77.48,77.39,77.42,13340.0,64.7669,64.8422,64.7669,64.792,13340.0
2015-09-17 11:10:00,77.41,77.5,77.39,77.45,13875.0,64.7836,64.8589,64.7669,64.8171,13875.0
2015-09-17 11:15:00,77.45,77.5,77.4,77.41,10550.0,64.8171,64.8589,64.7752,64.7836,10550.0
2015-09-17 11:20:00,77.41,77.46,77.36,77.44,20158.0,64.7836,64.8255,64.7418,64.8087,20158.0
2015-09-17 11:25:00,77.45,77.46,77.34,77.4,19073.0,64.8171,64.8255,64.725,64.7752,19073.0
2015-09-17 11:30:00,77.41,77.44,77.37,77.44,10800.0,64.7836,64.8087,64.7501,64.8087,10800.0
2015-09-17 11:35:00,77.42,77.45,77.35,77.38,8586.0,64.792,64.8171,64.7334,64.7585,8586.0
2015-09-17 11:40:00,77.38,77.41,77.36,77.36,6618.0,64.7585,64.7836,64.7418,64.7418,6618.0
2015-09-17 11:45:00,77.37,77.4,77.34,77.34,12871.0,64.7501,64.7752,64.725,64.725,12871.0
2015-09-17 11:50:00,77.35,77.43,77.35,77.41,13759.0,64.7334,64.8003,64.7334,64.7836,13759.0
2015-09-17 11:55:00,77.39,77.43,77.38,77.41,4422.0,64.7669,64.8003,64.7585,64.7836,4422.0
2015-09-17 12:00:00,77.43,77.44,77.3,77.3,9543.0,64.8003,64.8087,64.6916,64.6916,9543.0
2015-09-17 12:05:00,77.3,77.34,77.29,77.3,13384.0,64.6916,64.725,64.6832,64.6916,13384.0
2015-09-17 12:10:00,77.3,77.35,77.3,77.32,8282.0,64.6916,64.7334,64.6916,64.7083,8282.0
2015-09-17 12:15:00,77.33,77.38,77.29,77.29,30573.0,64.7167,64.7585,64.6832,64.6832,30573.0
2015-09-17 12:20:00,77.29,77.34,77.28,77.34,8722.0,64.6832,64.725,64.6748,64.725,8722.0
2015-09-17 12:25:00,77.33,77.35,77.31,77.35,8951.0,64.7167,64.7334,64.6999,64.7334,8951.0
2015-09-17 12:30:00,77.35,77.39,77.3,77.31,16886.0,64.7334,64.7669,64.6916,64.6999,16886.0
2015-09-17 12:35:00,77.32,77.34,77.3,77.3,6980.0,64.7083,64.725,64.6916,64.6916,6980.0
2015-09-17 12:40:00,77.3,77.31,77.21,77.24,12699.0,64.6916,64.6999,64.6162,64.6413,12699.0
2015-09-17 12:45:00,77.23,77.28,77.19,77.28,10504.0,64.633,64.6748,64.5995,64.6748,10504.0
2015-09-17 12:50:00,77.27,77.35,77.27,77.35,6403.0,64.6664,64.7334,64.6664,64.7334,6403.0
2015-09-17 12:55:00,77.35,77.42,77.35,77.4,7093.0,64.7334,64.792,64.7334,64.7752,7093.0
2015-09-17 13:00:00,77.39,77.43,77.38,77.41,8458.0,64.7669,64.8003,64.7585,64.7836,8458.0
2015-09-17 13:05:00,77.41,77.43,77.4,77.4,10273.0,64.7836,64.8003,64.7752,64.7752,10273.0
2015-09-17 13:10:00,77.39,77.44,77.38,77.44,12494.0,64.7669,64.8087,64.7585,64.8087,12494.0
2015-09-17 13:15:00,77.45,77.5,77.45,77.49,21966.0,64.8171,64.8589,64.8171,64.8506,21966.0
2015-09-17 13:20:00,77.5,77.58,77.5,77.52,17968.0,64.8589,64.9259,64.8589,64.8757,17968.0
2015-09-17 13:25:00,77.53,77.67,77.53,77.57,16491.0,64.884,65.0012,64.884,64.9175,16491.0
2015-09-17 13:30:00,77.57,77.63,77.55,77.62,14118.0,64.9175,64.9677,64.9008,64.9594,14118.0
2015-09-17 13:35:00,77.61,77.61,77.48,77.48,17950.0,64.951,64.951,64.8422,64.8422,17950.0
2015-09-17 13:40:00,77.5,77.53,77.46,77.48,14156.0,64.8589,64.884,64.8255,64.8422,14156.0
2015-09-17 13:45:00,77.49,77.54,77.49,77.5,17935.0,64.8506,64.8924,64.8506,64.8589,17935.0
2015-09-17 13:50:00,77.49,77.58,77.49,77.55,15506.0,64.8506,64.9259,64.8506,64.9008,15506.0
2015-09-17 13:55:00,77.55,77.58,77.51,77.52,15796.0,64.9008,64.9259,64.8673,64.8757,15796.0
2015-09-17 14:00:00,77.54,77.7,76.4,76.45,50176.0,64.8924,65.0263,63.9384,63.9802,50176.0
2015-09-17 14:05:00,76.5,76.91,76.45,76.91,26438.0,64.022,64.3652,63.9802,64.3652,26438.0
2015-09-17 14:10:00,76.91,77.14,76.86,76.86,20952.0,64.3652,64.5577,64.3233,64.3233,20952.0
2015-09-17 14:15:00,76.85,77.05,76.76,76.91,35157.0,64.315,64.4823,64.2396,64.3652,35157.0
2015-09-17 14:20:00,76.94,76.96,76.65,76.7,29146.0,64.3903,64.407,64.1476,64.1894,29146.0
2015-09-17 14:25:00,76.7,76.82,76.51,76.59,36904.0,64.1894,64.2898,64.0304,64.0974,36904.0
2015-09-17 14:30:00,76.59,76.79,76.59,76.76,35306.0,64.0974,64.2647,64.0974,64.2396,35306.0
2015-09-17 14:35:00,76.79,76.85,76.6,76.63,34329.0,64.2647,64.315,64.1057,64.1308,34329.0
2015-09-17 14:40:00,76.62,77.0,76.62,76.98,50569.0,64.1225,64.4405,64.1225,64.4237,50569.0
2015-09-17 14:45:00,76.98,77.47,76.97,77.33,62747.0,64.4237,64.8338,64.4154,64.7167,62747.0
2015-09-17 14:50:00,77.32,77.43,77.28,77.35,38565.0,64.7083,64.8003,64.6748,64.7334,38565.0
2015-09-17 14:55:00,77.35,77.35,77.09,77.15,29456.0,64.7334,64.7334,64.5158,64.566,29456.0
2015-09-17 15:00:00,77.16,77.24,77.04,77.08,41447.0,64.5744,64.6413,64.474,64.5074,41447.0
2015-09-17 15:05:00,77.1,77.11,76.61,76.61,53910.0,64.5242,64.5325,64.1141,64.1141,53910.0
2015-09-17 15:10:00,76.61,76.7,76.16,76.16,83676.0,64.1141,64.1894,63.7375,63.7375,83676.0
2015-09-17 15:15:00,76.2,76.29,76.04,76.06,79861.0,63.771,63.8463,63.6371,63.6538,79861.0
2015-09-17 15:20:00,76.06,76.1,75.56,75.9,71430.0,63.6538,63.6873,63.2354,63.5199,71430.0
2015-09-17 15:25:00,75.89,76.1,75.81,76.03,41444.0,63.5115,63.6873,63.4446,63.6287,41444.0
2015-09-17 15:30:00,76.02,76.32,75.95,76.3,62030.0,63.6203,63.8714,63.5618,63.8547,62030.0
2015-09-17 15:35:00,76.28,76.31,75.9,76.0,59227.0,63.8379,63.863,63.5199,63.6036,59227.0
2015-09-17 15:40:00,76.01,76.2,75.9,76.04,70303.0,63.612,63.771,63.5199,63.6371,70303.0
2015-09-17 15:45:00,76.01,76.15,75.99,76.08,91619.0,63.612,63.7291,63.5952,63.6705,91619.0
2015-09-17 15:50:00,76.07,76.08,75.74,75.76,135305.0,63.6622,63.6705,63.386,63.4027,135305.0
2015-09-17 15:55:00,75.76,75.97,75.69,75.89,108225.0,63.4027,63.5785,63.3442,63.5115,108225.0
2015-09-18 09:30:00,74.84,74.88,74.52,74.53,584825.0,62.6328,62.6663,62.365,62.3734,584825.0
2015-09-18 09:35:00,74.52,74.56,74.03,74.13,132533.0,62.365,62.3985,61.9549,62.0386,132533.0
2015-09-18 09:40:00,74.15,74.24,74.0,74.13,124471.0,62.0554,62.1307,61.9298,62.0386,124471.0
2015-09-18 09:45:00,74.17,74.33,74.12,74.28,108087.0,62.0721,62.206,62.0302,62.1641,108087.0
2015-09-18 09:50:00,74.26,74.28,74.09,74.21,71592.0,62.1474,62.1641,62.0051,62.1056,71592.0
2015-09-18 09:55:00,74.22,74.34,74.15,74.16,44438.0,62.1139,62.2144,62.0554,62.0637,44438.0
2015-09-18 10:00:00,74.17,74.2,74.06,74.11,30895.0,62.0721,62.0972,61.98,62.0219,30895.0
2015-09-18 10:05:00,74.12,74.36,74.12,74.33,82773.0,62.0302,62.2311,62.0302,62.206,82773.0
2015-09-18 10:10:00,74.35,74.54,74.34,74.46,36179.0,62.2227,62.3817,62.2144,62.3148,36179.0
2015-09-18 10:15:00,74.46,74.46,74.25,74.25,28113.0,62.3148,62.3148,62.139,62.139,28113.0
2015-09-18 10:20:00,74.25,74.43,74.2,74.43,29744.0,62.139,62.2897,62.0972,62.2897,29744.0
2015-09-18 10:25:00,74.44,74.71,74.44,74.53,30304.0,62.2981,62.524,62.2981,62.3734,30304.0
2015-09-18 10:30:00,74.54,74.57,74.33,74.36,26799.0,62.3817,62.4068,62.206,62.2311,26799.0
2015-09-18 10:35:00,74.39,74.39,74.17,74.22,27960.0,62.2562,62.2562,62.0721,62.1139,27960.0
2015-09-18 10:40:00,74.22,74.24,74.11,74.18,15656.0,62.1139,62.1307,62.0219,62.0805,15656.0
2015-09-18 10:45:00,74.17,74.18,74.08,74.12,36955.0,62.0721,62.0805,61.9968,62.0302,36955.0
2015-09-18 10:50:00,74.13,74.3,74.12,74.26,15817.0,62.0386,62.1809,62.0302,62.1474,15817.0
2015-09-18 10:55:00,74.26,74.33,74.21,74.33,52602.0,62.1474,62.206,62.1056,62.206,52602.0
2015-09-18 11:00:00,74.32,74.41,74.32,74.38,19518.0,62.1976,62.2729,62.1976,62.2478,19518.0
2015-09-18 11:05:00,74.37,74.4,74.26,74.31,41505.0,62.2395,62.2646,62.1474,62.1893,41505.0
2015-09-18 11:10:00,74.33,74.36,74.23,74.33,37922.0,62.206,62.2311,62.1223,62.206,37922.0
2015-09-18 11:15:00,74.33,74.34,74.22,74.27,25875.0,62.206,62.2144,62.1139,62.1558,25875.0
2015-09-18 11:20:00,74.29,74.36,74.26,74.31,24773.0,62.1725,62.2311,62.1474,62.1893,24773.0
2015-09-18 11:25:00,74.31,74.43,74.18,74.18,16376.0,62.1893,62.2897,62.0805,62.0805,16376.0
2015-09-18 11:30:00,74.18,74.18,74.07,74.08,30680.0,62.0805,62.0805,61.9884,61.9968,30680.0
2015-09-18 11:35:00,74.09,74.14,73.97,74.14,29732.0,62.0051,62.047,61.9047,62.047,29732.0
2015-09-18 11:40:00,74.14,74.2,74.09,74.17,43700.0,62.047,62.0972,62.0051,62.0721,43700.0
2015-09-18 11:45:00,74.19,74.42,74.17,74.35,40300.0,62.0888,62.2813,62.0721,62.2227,40300.0
2015-09-18 11:50:00,74.34,74.4,74.25,74.29,19701.0,62.2144,62.2646,62.139,62.1725,19701.0
2015-09-18 11:55:00,74.28,74.37,74.22,74.22,34819.0,62.1641,62.2395,62.1139,62.1139,34819.0
2015-09-18 12:00:00,74.22,74.23,74.03,74.04,34510.0,62.1139,62.1223,61.9549,61.9633,34510.0
2015-09-18 12:05:00,74.03,74.06,73.89,73.9,32617.0,61.9549,61.98,61.8378,61.8461,32617.0
2015-09-18 12:10:00,73.9,73.91,73.79,73.91,51943.0,61.8461,61.8545,61.7541,61.8545,51943.0
2015-09-18 12:15:00,73.9,73.9,73.74,73.74,30690.0,61.8461,61.8461,61.7122,61.7122,30690.0
2015-09-18 12:20:00,73.74,73.77,73.58,73.59,31962.0,61.7122,61.7373,61.5783,61.5867,31962.0
2015-09-18 12:25:00,73.59,73.83,73.59,73.83,29288.0,61.5867,61.7875,61.5867,61.7875,29288.0
2015-09-18 12:30:00,73.83,73.83,73.66,73.74,25405.0,61.7875,61.7875,61.6453,61.7122,25405.0
2015-09-18 12:35:00,73.76,73.83,73.72,73.75,19242.0,61.729,61.7875,61.6955,61.7206,19242.0
2015-09-18 12:40:00,73.75,73.75,73.6,73.61,15018.0,61.7206,61.7206,61.5951,61.6034,15018.0
2015-09-18 12:45:00,73.6,73.71,73.6,73.69,13958.0,61.5951,61.6871,61.5951,61.6704,13958.0
2015-09-18 12:50:00,73.69,73.78,73.69,73.77,18661.0,61.6704,61.7457,61.6704,61.7373,18661.0
2015-09-18 12:55:00,73.77,73.78,73.69,73.74,17122.0,61.7373,61.7457,61.6704,61.7122,17122.0
2015-09-18 13:00:00,73.75,73.89,73.68,73.89,19733.0,61.7206,61.8378,61.662,61.8378,19733.0
2015-09-18 13:05:00,73.9,73.9,73.83,73.84,12306.0,61.8461,61.8461,61.7875,61.7959,12306.0
2015-09-18 13:10:00,73.86,73.87,73.71,73.73,25145.0,61.8127,61.821,61.6871,61.7039,25145.0
2015-09-18 13:15:00,73.73,73.74,73.61,73.65,44371.0,61.7039,61.7122,61.6034,61.6369,44371.0
2015-09-18 13:20:00,73.65,73.65,73.53,73.53,30913.0,61.6369,61.6369,61.5365,61.5365,30913.0
2015-09-18 13:25:00,73.54,73.65,73.49,73.63,36842.0,61.5448,61.6369,61.503,61.6202,36842.0
2015-09-18 13:30:00,73.63,73.69,73.59,73.67,28354.0,61.6202,61.6704,61.5867,61.6536,28354.0
2015-09-18 13:35:00,73.69,73.69,73.59,73.62,16477.0,61.6704,61.6704,61.5867,61.6118,16477.0
2015-09-18 13:40:00,73.63,73.8,73.63,73.79,19001.0,61.6202,61.7624,61.6202,61.7541,19001.0
2015-09-18 13:45:00,73.78,73.84,73.7,73.73,25860.0,61.7457,61.7959,61.6788,61.7039,25860.0
2015-09-18 13:50:00,73.73,73.75,73.64,73.69,24318.0,61.7039,61.7206,61.6285,61.6704,24318.0
2015-09-18 13:55:00,73.69,73.69,73.56,73.61,17189.0,61.6704,61.6704,61.5616,61.6034,17189.0
2015-09-18 14:00:00,73.59,73.65,73.57,73.64,33189.0,61.5867,61.6369,61.57,61.6285,33189.0
2015-09-18 14:05:00,73.63,73.71,73.59,73.66,44541.0,61.6202,61.6871,61.5867,61.6453,44541.0
2015-09-18 14:10:00,73.64,73.77,73.53,73.74,22730.0,61.6285,61.7373,61.5365,61.7122,22730.0
2015-09-18 14:15:00,73.74,73.83,73.71,73.76,22384.0,61.7122,61.7875,61.6871,61.729,22384.0
2015-09-18 14:20:00,73.75,73.92,73.74,73.92,22406.0,61.7206,61.8629,61.7122,61.8629,22406.0
2015-09-18 14:25:00,73.92,73.95,73.84,73.84,20645.0,61.8629,61.888,61.7959,61.7959,20645.0
2015-09-18 14:30:00,73.84,73.86,73.76,73.81,18046.0,61.7959,61.8127,61.729,61.7708,18046.0
2015-09-18 14:35:00,73.82,73.85,73.68,73.79,32229.0,61.7792,61.8043,61.662,61.7541,32229.0
2015-09-18 14:40:00,73.8,73.86,73.69,73.74,29769.0,61.7624,61.8127,61.6704,61.7122,29769.0
2015-09-18 14:45:00,73.74,73.76,73.64,73.65,29418.0,61.7122,61.729,61.6285,61.6369,29418.0
2015-09-18 14:50:00,73.65,73.68,73.54,73.62,31994.0,61.6369,61.662,61.5448,61.6118,31994.0
2015-09-18 14:55:00,73.61,73.77,73.61,73.69,47176.0,61.6034,61.7373,61.6034,61.6704,47176.0
2015-09-18 15:00:00,73.69,73.77,73.53,73.53,102919.0,61.6704,61.7373,61.5365,61.5365,102919.0
2015-09-18 15:05:00,73.53,73.55,73.4,73.4,69512.0,61.5365,61.5532,61.4277,61.4277,69512.0
2015-09-18 15:10:00,73.41,73.6,73.41,73.6,38149.0,61.4361,61.5951,61.4361,61.5951,38149.0
2015-09-18 15:15:00,73.59,73.61,73.45,73.48,34374.0,61.5867,61.6034,61.4695,61.4946,34374.0
2015-09-18 15:20:00,73.49,73.53,73.43,73.5,44961.0,61.503,61.5365,61.4528,61.5114,44961.0
2015-09-18 15:25:00,73.51,73.58,73.45,73.54,38933.0,61.5197,61.5783,61.4695,61.5448,38933.0
2015-09-18 15:30:00,73.54,73.57,73.49,73.54,47236.0,61.5448,61.57,61.503,61.5448,47236.0
2015-09-18 15:35:00,73.53,73.55,73.49,73.53,50474.0,61.5365,61.5532,61.503,61.5365,50474.0
2015-09-18 15:40:00,73.53,73.54,73.41,73.43,72577.0,61.5365,61.5448,61.4361,61.4528,72577.0
2015-09-18 15:45:00,73.42,73.48,73.36,73.41,105364.0,61.4444,61.4946,61.3942,61.4361,105364.0
2015-09-18 15:50:00,73.42,73.53,73.34,73.47,113337.0,61.4444,61.5365,61.3775,61.4863,113337.0
2015-09-18 15:55:00,73.46,73.61,73.4,73.57,197583.0,61.4779,61.6034,61.4277,61.57,197583.0
2015-09-21 09:30:00,74.21,74.48,74.08,74.41,70973.0,62.1056,62.3315,61.9968,62.2729,70973.0
2015-09-21 09:35:00,74.47,74.56,74.38,74.54,44242.0,62.3232,62.3985,62.2478,62.3817,44242.0
2015-09-21 09:40:00,74.53,74.66,74.46,74.6,44107.0,62.3734,62.4822,62.3148,62.432,44107.0
2015-09-21 09:45:00,74.6,74.67,74.58,74.59,49479.0,62.432,62.4905,62.4152,62.4236,49479.0
2015-09-21 09:50:00,74.59,74.64,74.54,74.58,28922.0,62.4236,62.4654,62.3817,62.4152,28922.0
2015-09-21 09:55:00,74.57,74.61,74.31,74.31,40625.0,62.4068,62.4403,62.1893,62.1893,40625.0
2015-09-21 10:00:00,74.3,74.5,74.26,74.5,47620.0,62.1809,62.3483,62.1474,62.3483,47620.0
2015-09-21 10:05:00,74.49,74.7,74.48,74.64,35060.0,62.3399,62.5156,62.3315,62.4654,35060.0
2015-09-21 10:10:00,74.66,74.72,74.59,74.7,44440.0,62.4822,62.5324,62.4236,62.5156,44440.0
2015-09-21 10:15:00,74.69,74.69,74.53,74.68,15133.0,62.5073,62.5073,62.3734,62.4989,15133.0
2015-09-21 10:20:00,74.68,74.76,74.66,74.76,19972.0,62.4989,62.5659,62.4822,62.5659,19972.0
2015-09-21 10:25:00,74.76,74.76,74.65,74.65,20110.0,62.5659,62.5659,62.4738,62.4738,20110.0
2015-09-21 10:30:00,74.68,74.93,74.68,74.85,31378.0,62.4989,62.7081,62.4989,62.6412,31378.0
2015-09-21 10:35:00,74.85,75.0,74.83,74.98,38704.0,62.6412,62.7667,62.6244,62.75,38704.0
2015-09-21 10:40:00,74.98,75.0,74.86,74.93,14507.0,62.75,62.7667,62.6495,62.7081,14507.0
2015-09-21 10:45:00,74.93,74.99,74.92,74.95,11684.0,62.7081,62.7583,62.6998,62.7249,11684.0
2015-09-21 10:50:00,74.96,75.02,74.91,74.93,16090.0,62.7332,62.7834,62.6914,62.7081,16090.0
2015-09-21 10:55:00,74.97,74.97,74.74,74.77,20050.0,62.7416,62.7416,62.5491,62.5742,20050.0
2015-09-21 11:00:00,74.78,74.87,74.75,74.75,16390.0,62.5826,62.6579,62.5575,62.5575,16390.0
2015-09-21 11:05:00,74.76,74.87,74.76,74.77,19879.0,62.5659,62.6579,62.5659,62.5742,19879.0
2015-09-21 11:10:00,74.78,74.87,74.77,74.87,17972.0,62.5826,62.6579,62.5742,62.6579,17972.0
2015-09-21 11:15:00,74.88,74.93,74.85,74.89,17670.0,62.6663,62.7081,62.6412,62.6747,17670.0
2015-09-21 11:20:00,74.89,74.9,74.81,74.84,9214.0,62.6747,62.683,62.6077,62.6328,9214.0
2015-09-21 11:25:00,74.86,74.94,74.8,74.83,13106.0,62.6495,62.7165,62.5993,62.6244,13106.0
2015-09-21 11:30:00,74.84,74.87,74.6,74.6,30351.0,62.6328,62.6579,62.432,62.432,30351.0
2015-09-21 11:35:00,74.6,74.62,74.51,74.53,16168.0,62.432,62.4487,62.3566,62.3734,16168.0
2015-09-21 11:40:00,74.52,74.53,74.41,74.46,32276.0,62.365,62.3734,62.2729,62.3148,32276.0
2015-09-21 11:45:00,74.46,74.56,74.46,74.56,13830.0,62.3148,62.3985,62.3148,62.3985,13830.0
2015-09-21 11:50:00,74.56,74.64,74.55,74.59,14278.0,62.3985,62.4654,62.3901,62.4236,14278.0
2015-09-21 11:55:00,74.58,74.66,74.54,74.66,13541.0,62.4152,62.4822,62.3817,62.4822,13541.0
2015-09-21 12:00:00,74.66,74.66,74.38,74.4,13000.0,62.4822,62.4822,62.2478,62.2646,13000.0
2015-09-21 12:05:00,74.39,74.43,74.33,74.4,14667.0,62.2562,62.2897,62.206,62.2646,14667.0
2015-09-21 12:10:00,74.43,74.52,74.38,74.49,13240.0,62.2897,62.365,62.2478,62.3399,13240.0
2015-09-21 12:15:00,74.48,74.58,74.47,74.51,8091.0,62.3315,62.4152,62.3232,62.3566,8091.0
2015-09-21 12:20:00,74.51,74.6,74.5,74.56,9018.0,62.3566,62.432,62.3483,62.3985,9018.0
2015-09-21 12:25:00,74.56,74.61,74.52,74.6,11288.0,62.3985,62.4403,62.365,62.432,11288.0
2015-09-21 12:30:00,74.58,74.58,74.42,74.49,8600.0,62.4152,62.4152,62.2813,62.3399,8600.0
2015-09-21 12:35:00,74.47,74.52,74.44,74.49,9936.0,62.3232,62.365,62.2981,62.3399,9936.0
2015-09-21 12:40:00,74.48,74.57,74.47,74.57,10275.0,62.3315,62.4068,62.3232,62.4068,10275.0
2015-09-21 12:45:00,74.57,74.57,74.46,74.46,13333.0,62.4068,62.4068,62.3148,62.3148,13333.0
2015-09-21 12:50:00,74.46,74.48,74.24,74.3,30346.0,62.3148,62.3315,62.1307,62.1809,30346.0
2015-09-21 12:55:00,74.28,74.33,74.17,74.27,20633.0,62.1641,62.206,62.0721,62.1558,20633.0
2015-09-21 13:00:00,74.27,74.35,74.24,74.34,25336.0,62.1558,62.2227,62.1307,62.2144,25336.0
2015-09-21 13:05:00,74.33,74.41,74.3,74.41,11940.0,62.206,62.2729,62.1809,62.2729,11940.0
2015-09-21 13:10:00,74.39,74.4,74.3,74.38,16682.0,62.2562,62.2646,62.1809,62.2478,16682.0
2015-09-21 13:15:00,74.37,74.49,74.37,74.44,28180.0,62.2395,62.3399,62.2395,62.2981,28180.0
2015-09-21 13:20:00,74.44,74.5,74.44,74.47,11914.0,62.2981,62.3483,62.2981,62.3232,11914.0
2015-09-21 13:25:00,74.48,74.51,74.39,74.4,17920.0,62.3315,62.3566,62.2562,62.2646,17920.0
2015-09-21 13:30:00,74.4,74.42,74.3,74.33,18565.0,62.2646,62.2813,62.1809,62.206,18565.0
2015-09-21 13:35:00,74.33,74.47,74.33,74.46,17290.0,62.206,62.3232,62.206,62.3148,17290.0
2015-09-21 13:40:00,74.45,74.53,74.42,74.51,12950.0,62.3064,62.3734,62.2813,62.3566,12950.0
2015-09-21 13:45:00,74.51,74.55,74.46,74.46,8895.0,62.3566,62.3901,62.3148,62.3148,8895.0
2015-09-21 13:50:00,74.47,74.47,74.39,74.42,12300.0,62.3232,62.3232,62.2562,62.2813,12300.0
2015-09-21 13:55:00,74.45,74.45,74.34,74.37,10776.0,62.3064,62.3064,62.2144,62.2395,10776.0
2015-09-21 14:00:00,74.37,74.49,74.37,74.47,10086.0,62.2395,62.3399,62.2395,62.3232,10086.0
2015-09-21 14:05:00,74.47,74.47,74.4,74.41,8316.0,62.3232,62.3232,62.2646,62.2729,8316.0
2015-09-21 14:10:00,74.4,74.41,74.3,74.32,14904.0,62.2646,62.2729,62.1809,62.1976,14904.0
2015-09-21 14:15:00,74.31,74.38,74.29,74.29,9100.0,62.1893,62.2478,62.1725,62.1725,9100.0
2015-09-21 14:20:00,74.31,74.39,74.31,74.38,11323.0,62.1893,62.2562,62.1893,62.2478,11323.0
2015-09-21 14:25:00,74.38,74.42,74.32,74.32,16603.0,62.2478,62.2813,62.1976,62.1976,16603.0
2015-09-21 14:30:00,74.34,74.43,74.28,74.41,15468.0,62.2144,62.2897,62.1641,62.2729,15468.0
2015-09-21 14:35:00,74.4,74.55,74.4,74.55,14730.0,62.2646,62.3901,62.2646,62.3901,14730.0
2015-09-21 14:40:00,74.55,74.56,74.51,74.54,15808.0,62.3901,62.3985,62.3566,62.3817,15808.0
2015-09-21 14:45:00,74.53,74.64,74.5,74.64,21354.0,62.3734,62.4654,62.3483,62.4654,21354.0
2015-09-21 14:50:00,74.64,74.82,74.62,74.79,14531.0,62.4654,62.6161,62.4487,62.591,14531.0
2015-09-21 14:55:00,74.8,74.81,74.74,74.76,11098.0,62.5993,62.6077,62.5491,62.5659,11098.0
2015-09-21 15:00:00,74.76,74.77,74.69,74.73,20669.0,62.5659,62.5742,62.5073,62.5407,20669.0
2015-09-21 15:05:00,74.73,74.74,74.64,74.71,22445.0,62.5407,62.5491,62.4654,62.524,22445.0
2015-09-21 15:10:00,74.7,74.72,74.65,74.66,33743.0,62.5156,62.5324,62.4738,62.4822,33743.0
2015-09-21 15:15:00,74.65,74.71,74.63,74.69,29916.0,62.4738,62.524,62.4571,62.5073,29916.0
2015-09-21 15:20:00,74.69,74.69,74.62,74.62,19496.0,62.5073,62.5073,62.4487,62.4487,19496.0
2015-09-21 15:25:00,74.63,74.68,74.61,74.66,36318.0,62.4571,62.4989,62.4403,62.4822,36318.0
2015-09-21 15:30:00,74.67,74.73,74.46,74.5,41858.0,62.4905,62.5407,62.3148,62.3483,41858.0
2015-09-21 15:35:00,74.5,74.5,74.38,74.41,82573.0,62.3483,62.3483,62.2478,62.2729,82573.0
2015-09-21 15:40:00,74.4,74.51,74.38,74.51,50972.0,62.2646,62.3566,62.2478,62.3566,50972.0
2015-09-21 15:45:00,74.5,74.62,74.49,74.56,59206.0,62.3483,62.4487,62.3399,62.3985,59206.0
2015-09-21 15:50:00,74.56,74.56,74.44,74.45,108885.0,62.3985,62.3985,62.2981,62.3064,108885.0
2015-09-21 15:55:00,74.44,74.6,74.44,74.59,91685.0,62.2981,62.432,62.2981,62.4236,91685.0
2015-09-22 09:30:00,73.52,73.58,73.38,73.47,37207.0,61.5281,61.5783,61.4109,61.4863,37207.0
2015-09-22 09:35:00,73.51,73.78,73.39,73.59,40466.0,61.5197,61.7457,61.4193,61.5867,40466.0
2015-09-22 09:40:00,73.58,73.65,73.49,73.5,63849.0,61.5783,61.6369,61.503,61.5114,63849.0
2015-09-22 09:45:00,73.48,73.51,73.42,73.47,25908.0,61.4946,61.5197,61.4444,61.4863,25908.0
2015-09-22 09:50:00,73.46,73.46,73.32,73.41,23475.0,61.4779,61.4779,61.3607,61.4361,23475.0
2015-09-22 09:55:00,73.41,73.56,73.41,73.46,29316.0,61.4361,61.5616,61.4361,61.4779,29316.0
2015-09-22 10:00:00,73.46,73.68,73.46,73.68,20794.0,61.4779,61.662,61.4779,61.662,20794.0
2015-09-22 10:05:00,73.67,73.69,73.56,73.64,21509.0,61.6536,61.6704,61.5616,61.6285,21509.0
2015-09-22 10:10:00,73.63,73.64,73.5,73.53,21652.0,61.6202,61.6285,61.5114,61.5365,21652.0
2015-09-22 10:15:00,73.51,73.53,73.4,73.43,15139.0,61.5197,61.5365,61.4277,61.4528,15139.0
2015-09-22 10:20:00,73.43,73.44,73.3,73.36,10996.0,61.4528,61.4612,61.344,61.3942,10996.0
2015-09-22 10:25:00,73.36,73.41,73.26,73.39,16580.0,61.3942,61.4361,61.3105,61.4193,16580.0
2015-09-22 10:30:00,73.37,73.38,73.27,73.32,14328.0,61.4026,61.4109,61.3189,61.3607,14328.0
2015-09-22 10:35:00,73.29,73.29,73.06,73.08,25877.0,61.3356,61.3356,61.1431,61.1599,25877.0
2015-09-22 10:40:00,73.08,73.08,72.97,73.0,32446.0,61.1599,61.1599,61.0678,61.0929,32446.0
2015-09-22 10:45:00,72.98,73.02,72.95,73.02,16103.0,61.0762,61.1097,61.0511,61.1097,16103.0
2015-09-22 10:50:00,73.01,73.11,72.97,73.11,47286.0,61.1013,61.185,61.0678,61.185,47286.0
2015-09-22 10:55:00,73.11,73.27,73.1,73.23,32251.0,61.185,61.3189,61.1766,61.2854,32251.0
2015-09-22 11:00:00,73.23,73.37,73.16,73.35,67247.0,61.2854,61.4026,61.2268,61.3858,67247.0
2015-09-22 11:05:00,73.35,73.37,73.22,73.22,47291.0,61.3858,61.4026,61.277,61.277,47291.0
2015-09-22 11:10:00,73.23,73.38,73.21,73.3,10796.0,61.2854,61.4109,61.2687,61.344,10796.0
2015-09-22 11:15:00,73.31,73.36,73.26,73.34,12682.0,61.3524,61.3942,61.3105,61.3775,12682.0
2015-09-22 11:20:00,73.35,73.38,73.28,73.28,19624.0,61.3858,61.4109,61.3273,61.3273,19624.0
2015-09-22 11:25:00,73.28,73.33,73.26,73.26,13763.0,61.3273,61.3691,61.3105,61.3105,13763.0
2015-09-22 11:30:00,73.27,73.37,73.24,73.29,19318.0,61.3189,61.4026,61.2938,61.3356,19318.0
2015-09-22 11:35:00,73.31,73.31,73.26,73.26,14051.0,61.3524,61.3524,61.3105,61.3105,14051.0
2015-09-22 11:40:00,73.25,73.29,73.23,73.25,12824.0,61.3022,61.3356,61.2854,61.3022,12824.0
2015-09-22 11:45:00,73.24,73.38,73.23,73.36,16447.0,61.2938,61.4109,61.2854,61.3942,16447.0
2015-09-22 11:50:00,73.36,73.45,73.34,73.43,8522.0,61.3942,61.4695,61.3775,61.4528,8522.0
2015-09-22 11:55:00,73.43,73.43,73.3,73.31,10054.0,61.4528,61.4528,61.344,61.3524,10054.0
2015-09-22 12:00:00,73.3,73.3,73.18,73.24,14101.0,61.344,61.344,61.2436,61.2938,14101.0
2015-09-22 12:05:00,73.24,73.5,73.22,73.5,15115.0,61.2938,61.5114,61.277,61.5114,15115.0
2015-09-22 12:10:00,73.5,73.52,73.37,73.38,11953.0,61.5114,61.5281,61.4026,61.4109,11953.0
2015-09-22 12:15:00,73.37,73.39,73.28,73.37,15499.0,61.4026,61.4193,61.3273,61.4026,15499.0
2015-09-22 12:20:00,73.37,73.41,73.27,73.31,17376.0,61.4026,61.4361,61.3189,61.3524,17376.0
2015-09-22 12:25:00,73.3,73.31,73.2,73.24,11540.0,61.344,61.3524,61.2603,61.2938,11540.0
2015-09-22 12:30:00,73.23,73.24,73.15,73.15,8662.0,61.2854,61.2938,61.2185,61.2185,8662.0
2015-09-22 12:35:00,73.15,73.25,73.14,73.24,13074.0,61.2185,61.3022,61.2101,61.2938,13074.0
2015-09-22 12:40:00,73.23,73.26,73.21,73.26,9509.0,61.2854,61.3105,61.2687,61.3105,9509.0
2015-09-22 12:45:00,73.26,73.26,73.05,73.07,14967.0,61.3105,61.3105,61.1348,61.1515,14967.0
2015-09-22 12:50:00,73.07,73.07,72.96,72.99,12541.0,61.1515,61.1515,61.0595,61.0846,12541.0
2015-09-22 12:55:00,73.01,73.05,72.99,73.03,13203.0,61.1013,61.1348,61.0846,61.118,13203.0
2015-09-22 13:00:00,73.03,73.23,73.0,73.2,20223.0,61.118,61.2854,61.0929,61.2603,20223.0
2015-09-22 13:05:00,73.21,73.25,73.06,73.06,7944.0,61.2687,61.3022,61.1431,61.1431,7944.0
2015-09-22 13:10:00,73.07,73.14,73.02,73.02,11309.0,61.1515,61.2101,61.1097,61.1097,11309.0
2015-09-22 13:15:00,73.03,73.11,72.99,73.11,12176.0,61.118,61.185,61.0846,61.185,12176.0
2015-09-22 13:20:00,73.11,73.12,73.03,73.1,12063.0,61.185,61.1934,61.118,61.1766,12063.0
2015-09-22 13:25:00,73.09,73.1,73.0,73.01,16778.0,61.1682,61.1766,61.0929,61.1013,16778.0
2015-09-22 13:30:00,73.03,73.17,73.01,73.14,13935.0,61.118,61.2352,61.1013,61.2101,13935.0
2015-09-22 13:35:00,73.13,73.17,73.12,73.15,7010.0,61.2017,61.2352,61.1934,61.2185,7010.0
2015-09-22 13:40:00,73.14,73.33,73.14,73.32,17491.0,61.2101,61.3691,61.2101,61.3607,17491.0
2015-09-22 13:45:00,73.32,73.32,73.24,73.27,9382.0,61.3607,61.3607,61.2938,61.3189,9382.0
2015-09-22 13:50:00,73.26,73.26,73.19,73.21,10953.0,61.3105,61.3105,61.2519,61.2687,10953.0
2015-09-22 13:55:00,73.2,73.31,73.2,73.3,10682.0,61.2603,61.3524,61.2603,61.344,10682.0
2015-09-22 14:00:00,73.27,73.29,73.18,73.27,29266.0,61.3189,61.3356,61.2436,61.3189,29266.0
2015-09-22 14:05:00,73.27,73.31,73.2,73.2,27227.0,61.3189,61.3524,61.2603,61.2603,27227.0
2015-09-22 14:10:00,73.2,73.21,73.11,73.19,10004.0,61.2603,61.2687,61.185,61.2519,10004.0
2015-09-22 14:15:00,73.21,73.25,73.2,73.22,10536.0,61.2687,61.3022,61.2603,61.277,10536.0
2015-09-22 14:20:00,73.25,73.27,73.17,73.18,13137.0,61.3022,61.3189,61.2352,61.2436,13137.0
2015-09-22 14:25:00,73.2,73.29,73.18,73.27,11090.0,61.2603,61.3356,61.2436,61.3189,11090.0
2015-09-22 14:30:00,73.27,73.44,73.27,73.41,16039.0,61.3189,61.4612,61.3189,61.4361,16039.0
2015-09-22 14:35:00,73.41,73.42,73.32,73.39,31468.0,61.4361,61.4444,61.3607,61.4193,31468.0
2015-09-22 14:40:00,73.39,73.41,73.34,73.36,17336.0,61.4193,61.4361,61.3775,61.3942,17336.0
2015-09-22 14:45:00,73.36,73.39,73.23,73.26,18182.0,61.3942,61.4193,61.2854,61.3105,18182.0
2015-09-22 14:50:00,73.26,73.28,73.22,73.23,12533.0,61.3105,61.3273,61.277,61.2854,12533.0
2015-09-22 14:55:00,73.24,73.38,73.22,73.36,31723.0,61.2938,61.4109,61.277,61.3942,31723.0
2015-09-22 15:00:00,73.36,73.39,73.3,73.33,17720.0,61.3942,61.4193,61.344,61.3691,17720.0
2015-09-22 15:05:00,73.33,73.39,73.26,73.28,16179.0,61.3691,61.4193,61.3105,61.3273,16179.0
2015-09-22 15:10:00,73.28,73.32,73.21,73.27,20818.0,61.3273,61.3607,61.2687,61.3189,20818.0
2015-09-22 15:15:00,73.26,73.3,73.22,73.22,21538.0,61.3105,61.344,61.277,61.277,21538.0
2015-09-22 15:20:00,73.22,73.3,73.2,73.29,19618.0,61.277,61.344,61.2603,61.3356,19618.0
2015-09-22 15:25:00,73.3,73.46,73.29,73.45,27784.0,61.344,61.4779,61.3356,61.4695,27784.0
2015-09-22 15:30:00,73.46,73.62,73.46,73.61,39392.0,61.4779,61.6118,61.4779,61.6034,39392.0
2015-09-22 15:35:00,73.61,73.68,73.57,73.67,49909.0,61.6034,61.662,61.57,61.6536,49909.0
2015-09-22 15:40:00,73.67,73.72,73.61,73.67,31209.0,61.6536,61.6955,61.6034,61.6536,31209.0
2015-09-22 15:45:00,73.67,73.72,73.6,73.62,45962.0,61.6536,61.6955,61.5951,61.6118,45962.0
2015-09-22 15:50:00,73.61,73.65,73.57,73.65,49313.0,61.6034,61.6369,61.57,61.6369,49313.0
2015-09-22 15:55:00,73.65,73.77,73.63,73.66,100948.0,61.6369,61.7373,61.6202,61.6453,100948.0
2015-09-23 09:30:00,74.08,74.08,73.66,73.98,42440.0,61.9968,61.9968,61.6453,61.9131,42440.0
2015-09-23 09:35:00,74.01,74.05,73.82,73.87,30359.0,61.9382,61.9717,61.7792,61.821,30359.0
2015-09-23 09:40:00,73.92,74.05,73.88,74.02,13178.0,61.8629,61.9717,61.8294,61.9466,13178.0
2015-09-23 09:45:00,74.05,74.05,73.81,73.85,15759.0,61.9717,61.9717,61.7708,61.8043,15759.0
2015-09-23 09:50:00,73.87,73.92,73.82,73.89,25579.0,61.821,61.8629,61.7792,61.8378,25579.0
2015-09-23 09:55:00,73.9,73.9,73.8,73.8,39971.0,61.8461,61.8461,61.7624,61.7624,39971.0
2015-09-23 10:00:00,73.82,73.85,73.66,73.79,46566.0,61.7792,61.8043,61.6453,61.7541,46566.0
2015-09-23 10:05:00,73.78,73.83,73.64,73.64,19849.0,61.7457,61.7875,61.6285,61.6285,19849.0
2015-09-23 10:10:00,73.63,73.78,73.63,73.69,22832.0,61.6202,61.7457,61.6202,61.6704,22832.0
2015-09-23 10:15:00,73.72,73.78,73.64,73.78,31896.0,61.6955,61.7457,61.6285,61.7457,31896.0
2015-09-23 10:20:00,73.78,73.83,73.71,73.81,11719.0,61.7457,61.7875,61.6871,61.7708,11719.0
2015-09-23 10:25:00,73.81,73.9,73.79,73.84,36138.0,61.7708,61.8461,61.7541,61.7959,36138.0
2015-09-23 10:30:00,73.85,73.88,73.81,73.86,24598.0,61.8043,61.8294,61.7708,61.8127,24598.0
2015-09-23 10:35:00,73.88,73.94,73.8,73.8,17392.0,61.8294,61.8796,61.7624,61.7624,17392.0
2015-09-23 10:40:00,73.82,73.82,73.78,73.8,12220.0,61.7792,61.7792,61.7457,61.7624,12220.0
2015-09-23 10:45:00,73.81,73.93,73.81,73.89,12009.0,61.7708,61.8712,61.7708,61.8378,12009.0
2015-09-23 10:50:00,73.92,74.04,73.92,74.0,20669.0,61.8629,61.9633,61.8629,61.9298,20669.0
2015-09-23 10:55:00,74.0,74.03,73.82,73.82,29426.0,61.9298,61.9549,61.7792,61.7792,29426.0
2015-09-23 11:00:00,73.83,73.87,73.79,73.85,15989.0,61.7875,61.821,61.7541,61.8043,15989.0
2015-09-23 11:05:00,73.86,73.86,73.76,73.82,15208.0,61.8127,61.8127,61.729,61.7792,15208.0
2015-09-23 11:10:00,73.82,73.82,73.56,73.56,11974.0,61.7792,61.7792,61.5616,61.5616,11974.0
2015-09-23 11:15:00,73.56,73.58,73.49,73.58,9473.0,61.5616,61.5783,61.503,61.5783,9473.0
2015-09-23 11:20:00,73.57,73.57,73.51,73.55,18827.0,61.57,61.57,61.5197,61.5532,18827.0
2015-09-23 11:25:00,73.57,73.58,73.52,73.53,16929.0,61.57,61.5783,61.5281,61.5365,16929.0
2015-09-23 11:30:00,73.53,73.53,73.44,73.46,15220.0,61.5365,61.5365,61.4612,61.4779,15220.0
2015-09-23 11:35:00,73.46,73.52,73.46,73.49,15708.0,61.4779,61.5281,61.4779,61.503,15708.0
2015-09-23 11:40:00,73.49,73.5,73.3,73.34,14377.0,61.503,61.5114,61.344,61.3775,14377.0
2015-09-23 11:45:00,73.35,73.42,73.34,73.38,13749.0,61.3858,61.4444,61.3775,61.4109,13749.0
2015-09-23 11:50:00,73.39,73.4,73.25,73.27,8879.0,61.4193,61.4277,61.3022,61.3189,8879.0
2015-09-23 11:55:00,73.27,73.33,73.24,73.3,24309.0,61.3189,61.3691,61.2938,61.344,24309.0
2015-09-23 12:00:00,73.3,73.3,73.19,73.24,11436.0,61.344,61.344,61.2519,61.2938,11436.0
2015-09-23 12:05:00,73.24,73.25,73.2,73.24,11561.0,61.2938,61.3022,61.2603,61.2938,11561.0
2015-09-23 12:10:00,73.25,73.36,73.25,73.34,8612.0,61.3022,61.3942,61.3022,61.3775,8612.0
2015-09-23 12:15:00,73.34,73.35,73.29,73.35,10166.0,61.3775,61.3858,61.3356,61.3858,10166.0
2015-09-23 12:20:00,73.35,73.37,73.26,73.31,10313.0,61.3858,61.4026,61.3105,61.3524,10313.0
2015-09-23 12:25:00,73.31,73.35,73.31,73.32,6450.0,61.3524,61.3858,61.3524,61.3607,6450.0
2015-09-23 12:30:00,73.32,73.35,73.3,73.35,9225.0,61.3607,61.3858,61.344,61.3858,9225.0
2015-09-23 12:35:00,73.35,73.36,73.29,73.29,8044.0,61.3858,61.3942,61.3356,61.3356,8044.0
2015-09-23 12:40:00,73.31,73.33,73.29,73.33,9216.0,61.3524,61.3691,61.3356,61.3691,9216.0
2015-09-23 12:45:00,73.33,73.37,73.32,73.32,6843.0,61.3691,61.4026,61.3607,61.3607,6843.0
2015-09-23 12:50:00,73.32,73.42,73.32,73.37,11276.0,61.3607,61.4444,61.3607,61.4026,11276.0
2015-09-23 12:55:00,73.37,73.37,73.26,73.27,20974.0,61.4026,61.4026,61.3105,61.3189,20974.0
2015-09-23 13:00:00,73.26,73.37,73.25,73.32,20109.0,61.3105,61.4026,61.3022,61.3607,20109.0
2015-09-23 13:05:00,73.31,73.5,73.31,73.46,36247.0,61.3524,61.5114,61.3524,61.4779,36247.0
2015-09-23 13:10:00,73.46,73.5,73.46,73.48,8600.0,61.4779,61.5114,61.4779,61.4946,8600.0
2015-09-23 13:15:00,73.49,73.51,73.47,73.49,14916.0,61.503,61.5197,61.4863,61.503,14916.0
2015-09-23 13:20:00,73.48,73.5,73.37,73.37,10703.0,61.4946,61.5114,61.4026,61.4026,10703.0
2015-09-23 13:25:00,73.37,73.37,73.29,73.33,20375.0,61.4026,61.4026,61.3356,61.3691,20375.0
2015-09-23 13:30:00,73.33,73.43,73.31,73.43,14892.0,61.3691,61.4528,61.3524,61.4528,14892.0
2015-09-23 13:35:00,73.42,73.47,73.39,73.47,12369.0,61.4444,61.4863,61.4193,61.4863,12369.0
2015-09-23 13:40:00,73.47,73.58,73.44,73.57,58780.0,61.4863,61.5783,61.4612,61.57,58780.0
2015-09-23 13:45:00,73.57,73.6,73.52,73.55,11849.0,61.57,61.5951,61.5281,61.5532,11849.0
2015-09-23 13:50:00,73.55,73.55,73.46,73.46,15773.0,61.5532,61.5532,61.4779,61.4779,15773.0
2015-09-23 13:55:00,73.46,73.55,73.46,73.54,18749.0,61.4779,61.5532,61.4779,61.5448,18749.0
2015-09-23 14:00:00,73.55,73.57,73.52,73.55,41854.0,61.5532,61.57,61.5281,61.5532,41854.0
2015-09-23 14:05:00,73.55,73.62,73.53,73.6,36377.0,61.5532,61.6118,61.5365,61.5951,36377.0
2015-09-23 14:10:00,73.62,73.74,73.62,73.67,16518.0,61.6118,61.7122,61.6118,61.6536,16518.0
2015-09-23 14:15:00,73.68,73.69,73.64,73.64,9245.0,61.662,61.6704,61.6285,61.6285,9245.0
2015-09-23 14:20:00,73.64,73.65,73.53,73.56,17701.0,61.6285,61.6369,61.5365,61.5616,17701.0
2015-09-23 14:25:00,73.58,73.62,73.55,73.56,12456.0,61.5783,61.6118,61.5532,61.5616,12456.0
2015-09-23 14:30:00,73.55,73.66,73.54,73.66,15907.0,61.5532,61.6453,61.5448,61.6453,15907.0
2015-09-23 14:35:00,73.65,73.66,73.49,73.49,16636.0,61.6369,61.6453,61.503,61.503,16636.0
2015-09-23 14:40:00,73.49,73.49,73.42,73.48,10869.0,61.503,61.503,61.4444,61.4946,10869.0
2015-09-23 14:45:00,73.48,73.48,73.42,73.44,15016.0,61.4946,61.4946,61.4444,61.4612,15016.0
2015-09-23 14:50:00,73.44,73.44,73.3,73.35,24208.0,61.4612,61.4612,61.344,61.3858,24208.0
2015-09-23 14:55:00,73.33,73.44,73.33,73.44,29764.0,61.3691,61.4612,61.3691,61.4612,29764.0
2015-09-23 15:00:00,73.43,73.52,73.35,73.48,31607.0,61.4528,61.5281,61.3858,61.4946,31607.0
2015-09-23 15:05:00,73.47,73.53,73.44,73.53,23868.0,61.4863,61.5365,61.4612,61.5365,23868.0
2015-09-23 15:10:00,73.54,73.55,73.41,73.41,20803.0,61.5448,61.5532,61.4361,61.4361,20803.0
2015-09-23 15:15:00,73.41,73.5,73.37,73.46,35559.0,61.4361,61.5114,61.4026,61.4779,35559.0
2015-09-23 15:20:00,73.46,73.55,73.43,73.46,23738.0,61.4779,61.5532,61.4528,61.4779,23738.0
2015-09-23 15:25:00,73.46,73.51,73.4,73.48,25420.0,61.4779,61.5197,61.4277,61.4946,25420.0
2015-09-23 15:30:00,73.5,73.52,73.39,73.49,31477.0,61.5114,61.5281,61.4193,61.503,31477.0
2015-09-23 15:35:00,73.5,73.5,73.43,73.46,40625.0,61.5114,61.5114,61.4528,61.4779,40625.0
2015-09-23 15:40:00,73.47,73.55,73.46,73.5,54730.0,61.4863,61.5532,61.4779,61.5114,54730.0
2015-09-23 15:45:00,73.52,73.62,73.5,73.62,34375.0,61.5281,61.6118,61.5114,61.6118,34375.0
2015-09-23 15:50:00,73.62,73.63,73.55,73.6,64139.0,61.6118,61.6202,61.5532,61.5951,64139.0
2015-09-23 15:55:00,73.59,73.6,73.51,73.52,107944.0,61.5867,61.5951,61.5197,61.5281,107944.0
2015-09-24 09:30:00,72.6,73.0,72.53,72.79,133671.0,60.7582,61.0929,60.6996,60.9172,133671.0
2015-09-24 09:35:00,72.78,72.81,72.42,72.49,38036.0,60.9088,60.9339,60.6075,60.6661,38036.0
2015-09-24 09:40:00,72.48,72.48,72.28,72.33,71146.0,60.6577,60.6577,60.4904,60.5322,71146.0
2015-09-24 09:45:00,72.36,72.39,72.24,72.25,64450.0,60.5573,60.5824,60.4569,60.4653,64450.0
2015-09-24 09:50:00,72.25,72.4,72.18,72.35,44119.0,60.4653,60.5908,60.4067,60.549,44119.0
2015-09-24 09:55:00,72.34,72.55,72.32,72.54,23623.0,60.5406,60.7163,60.5238,60.708,23623.0
2015-09-24 10:00:00,72.54,72.55,72.39,72.43,54085.0,60.708,60.7163,60.5824,60.6159,54085.0
2015-09-24 10:05:00,72.43,72.6,72.37,72.56,33635.0,60.6159,60.7582,60.5657,60.7247,33635.0
2015-09-24 10:10:00,72.56,72.59,72.47,72.47,14991.0,60.7247,60.7498,60.6494,60.6494,14991.0
2015-09-24 10:15:00,72.45,72.5,72.41,72.49,16256.0,60.6326,60.6745,60.5992,60.6661,16256.0
2015-09-24 10:20:00,72.52,72.52,72.3,72.42,24581.0,60.6912,60.6912,60.5071,60.6075,24581.0
2015-09-24 10:25:00,72.43,72.43,72.28,72.39,34013.0,60.6159,60.6159,60.4904,60.5824,34013.0
2015-09-24 10:30:00,72.37,72.59,72.37,72.54,49419.0,60.5657,60.7498,60.5657,60.708,49419.0
2015-09-24 10:35:00,72.54,72.57,72.48,72.54,32389.0,60.708,60.7331,60.6577,60.708,32389.0
2015-09-24 10:40:00,72.53,72.53,72.43,72.5,43375.0,60.6996,60.6996,60.6159,60.6745,43375.0
2015-09-24 10:45:00,72.49,72.68,72.46,72.64,64896.0,60.6661,60.8251,60.641,60.7916,64896.0
2015-09-24 10:50:00,72.62,72.68,72.56,72.58,23537.0,60.7749,60.8251,60.7247,60.7414,23537.0
2015-09-24 10:55:00,72.59,72.62,72.52,72.52,31717.0,60.7498,60.7749,60.6912,60.6912,31717.0
2015-09-24 11:00:00,72.52,72.52,72.37,72.37,71268.0,60.6912,60.6912,60.5657,60.5657,71268.0
2015-09-24 11:05:00,72.38,72.51,72.35,72.5,32347.0,60.5741,60.6829,60.549,60.6745,32347.0
2015-09-24 11:10:00,72.51,72.54,72.44,72.49,22323.0,60.6829,60.708,60.6243,60.6661,22323.0
2015-09-24 11:15:00,72.48,72.67,72.47,72.64,13394.0,60.6577,60.8168,60.6494,60.7916,13394.0
2015-09-24 11:20:00,72.63,72.68,72.58,72.64,13391.0,60.7833,60.8251,60.7414,60.7916,13391.0
2015-09-24 11:25:00,72.64,72.69,72.6,72.6,13375.0,60.7916,60.8335,60.7582,60.7582,13375.0
2015-09-24 11:30:00,72.6,72.79,72.59,72.68,22166.0,60.7582,60.9172,60.7498,60.8251,22166.0
2015-09-24 11:35:00,72.69,72.76,72.62,72.76,14347.0,60.8335,60.8921,60.7749,60.8921,14347.0
2015-09-24 11:40:00,72.73,72.8,72.69,72.75,12040.0,60.867,60.9256,60.8335,60.8837,12040.0
2015-09-24 11:45:00,72.77,72.8,72.69,72.75,32552.0,60.9004,60.9256,60.8335,60.8837,32552.0
2015-09-24 11:50:00,72.75,72.77,72.67,72.68,17626.0,60.8837,60.9004,60.8168,60.8251,17626.0
2015-09-24 11:55:00,72.68,72.82,72.66,72.79,45591.0,60.8251,60.9423,60.8084,60.9172,45591.0
2015-09-24 12:00:00,72.83,72.88,72.78,72.88,17658.0,60.9507,60.9925,60.9088,60.9925,17658.0
2015-09-24 12:05:00,72.89,72.94,72.79,72.82,14370.0,61.0009,61.0427,60.9172,60.9423,14370.0
2015-09-24 12:10:00,72.82,72.88,72.81,72.82,19981.0,60.9423,60.9925,60.9339,60.9423,19981.0
2015-09-24 12:15:00,72.81,72.87,72.78,72.79,18532.0,60.9339,60.9841,60.9088,60.9172,18532.0
2015-09-24 12:20:00,72.78,72.87,72.75,72.81,30532.0,60.9088,60.9841,60.8837,60.9339,30532.0
2015-09-24 12:25:00,72.81,72.84,72.78,72.81,16971.0,60.9339,60.959,60.9088,60.9339,16971.0
2015-09-24 12:30:00,72.82,72.98,72.82,72.91,48965.0,60.9423,61.0762,60.9423,61.0176,48965.0
2015-09-24 12:35:00,72.91,72.91,72.82,72.85,18674.0,61.0176,61.0176,60.9423,60.9674,18674.0
2015-09-24 12:40:00,72.87,72.92,72.8,72.81,19183.0,60.9841,61.026,60.9256,60.9339,19183.0
2015-09-24 12:45:00,72.8,72.81,72.64,72.64,25332.0,60.9256,60.9339,60.7916,60.7916,25332.0
2015-09-24 12:50:00,72.64,72.67,72.53,72.57,30914.0,60.7916,60.8168,60.6996,60.7331,30914.0
2015-09-24 12:55:00,72.57,72.63,72.48,72.5,14285.0,60.7331,60.7833,60.6577,60.6745,14285.0
2015-09-24 13:00:00,72.5,72.55,72.43,72.44,17931.0,60.6745,60.7163,60.6159,60.6243,17931.0
2015-09-24 13:05:00,72.46,72.49,72.41,72.46,18422.0,60.641,60.6661,60.5992,60.641,18422.0
2015-09-24 13:10:00,72.44,72.62,72.44,72.59,12421.0,60.6243,60.7749,60.6243,60.7498,12421.0
2015-09-24 13:15:00,72.57,72.6,72.45,72.45,11905.0,60.7331,60.7582,60.6326,60.6326,11905.0
2015-09-24 13:20:00,72.47,72.48,72.4,72.42,13607.0,60.6494,60.6577,60.5908,60.6075,13607.0
2015-09-24 13:25:00,72.4,72.4,72.33,72.38,16393.0,60.5908,60.5908,60.5322,60.5741,16393.0
2015-09-24 13:30:00,72.4,72.51,72.35,72.51,16311.0,60.5908,60.6829,60.549,60.6829,16311.0
2015-09-24 13:35:00,72.52,72.52,72.41,72.41,24124.0,60.6912,60.6912,60.5992,60.5992,24124.0
2015-09-24 13:40:00,72.41,72.48,72.36,72.44,23999.0,60.5992,60.6577,60.5573,60.6243,23999.0
2015-09-24 13:45:00,72.45,72.58,72.41,72.57,29576.0,60.6326,60.7414,60.5992,60.7331,29576.0
2015-09-24 13:50:00,72.57,72.66,72.56,72.63,34747.0,60.7331,60.8084,60.7247,60.7833,34747.0
2015-09-24 13:55:00,72.62,72.66,72.59,72.6,45501.0,60.7749,60.8084,60.7498,60.7582,45501.0
2015-09-24 14:00:00,72.6,72.6,72.52,72.54,22472.0,60.7582,60.7582,60.6912,60.708,22472.0
2015-09-24 14:05:00,72.54,72.63,72.54,72.57,31544.0,60.708,60.7833,60.708,60.7331,31544.0
2015-09-24 14:10:00,72.56,72.6,72.55,72.56,25537.0,60.7247,60.7582,60.7163,60.7247,25537.0
2015-09-24 14:15:00,72.56,72.71,72.55,72.69,21606.0,60.7247,60.8502,60.7163,60.8335,21606.0
2015-09-24 14:20:00,72.68,72.87,72.68,72.8,18258.0,60.8251,60.9841,60.8251,60.9256,18258.0
2015-09-24 14:25:00,72.82,72.86,72.77,72.81,14716.0,60.9423,60.9758,60.9004,60.9339,14716.0
2015-09-24 14:30:00,72.81,72.89,72.78,72.79,32961.0,60.9339,61.0009,60.9088,60.9172,32961.0
2015-09-24 14:35:00,72.78,72.85,72.78,72.85,13660.0,60.9088,60.9674,60.9088,60.9674,13660.0
2015-09-24 14:40:00,72.83,72.93,72.74,72.8,28492.0,60.9507,61.0343,60.8753,60.9256,28492.0
2015-09-24 14:45:00,72.82,73.12,72.81,73.12,26093.0,60.9423,61.1934,60.9339,61.1934,26093.0
2015-09-24 14:50:00,73.11,73.18,72.96,73.01,21291.0,61.185,61.2436,61.0595,61.1013,21291.0
2015-09-24 14:55:00,73.02,73.16,72.99,73.04,23024.0,61.1097,61.2268,61.0846,61.1264,23024.0
2015-09-24 15:00:00,73.05,73.13,72.99,73.0,19060.0,61.1348,61.2017,61.0846,61.0929,19060.0
2015-09-24 15:05:00,72.99,73.03,72.78,72.83,25661.0,61.0846,61.118,60.9088,60.9507,25661.0
2015-09-24 15:10:00,72.84,72.94,72.74,72.89,20813.0,60.959,61.0427,60.8753,61.0009,20813.0
2015-09-24 15:15:00,72.87,73.04,72.85,73.0,28539.0,60.9841,61.1264,60.9674,61.0929,28539.0
2015-09-24 15:20:00,73.04,73.11,72.98,72.98,24745.0,61.1264,61.185,61.0762,61.0762,24745.0
2015-09-24 15:25:00,72.97,73.14,72.93,73.09,39109.0,61.0678,61.2101,61.0343,61.1682,39109.0
2015-09-24 15:30:00,73.08,73.15,72.97,73.0,37742.0,61.1599,61.2185,61.0678,61.0929,37742.0
2015-09-24 15:35:00,73.0,73.0,72.88,72.95,49057.0,61.0929,61.0929,60.9925,61.0511,49057.0
2015-09-24 15:40:00,72.94,73.1,72.94,73.02,58021.0,61.0427,61.1766,61.0427,61.1097,58021.0
2015-09-24 15:45:00,73.0,73.07,72.98,73.06,91237.0,61.0929,61.1515,61.0762,61.1431,91237.0
2015-09-24 15:50:00,73.05,73.09,72.9,73.03,112152.0,61.1348,61.1682,61.0092,61.118,112152.0
2015-09-24 15:55:00,73.03,73.24,72.96,73.09,254256.0,61.118,61.2938,61.0595,61.1682,254256.0
2015-09-25 09:30:00,74.22,74.27,74.0,74.1,48487.0,62.1139,62.1558,61.9298,62.0135,48487.0
2015-09-25 09:35:00,74.06,74.28,74.0,74.12,52649.0,61.98,62.1641,61.9298,62.0302,52649.0
2015-09-25 09:40:00,74.12,74.16,73.86,73.93,49949.0,62.0302,62.0637,61.8127,61.8712,49949.0
2015-09-25 09:45:00,73.97,74.18,73.92,74.14,25182.0,61.9047,62.0805,61.8629,62.047,25182.0
2015-09-25 09:50:00,74.15,74.35,74.15,74.29,37319.0,62.0554,62.2227,62.0554,62.1725,37319.0
2015-09-25 09:55:00,74.3,74.44,74.29,74.35,30054.0,62.1809,62.2981,62.1725,62.2227,30054.0
2015-09-25 10:00:00,74.35,74.41,74.12,74.19,29083.0,62.2227,62.2729,62.0302,62.0888,29083.0
2015-09-25 10:05:00,74.19,74.23,74.05,74.13,39349.0,62.0888,62.1223,61.9717,62.0386,39349.0
2015-09-25 10:10:00,74.11,74.13,74.0,74.13,34024.0,62.0219,62.0386,61.9298,62.0386,34024.0
2015-09-25 10:15:00,74.13,74.19,74.06,74.06,18830.0,62.0386,62.0888,61.98,61.98,18830.0
2015-09-25 10:20:00,74.08,74.19,73.95,73.99,21556.0,61.9968,62.0888,61.888,61.9215,21556.0
2015-09-25 10:25:00,73.95,74.0,73.91,73.93,28552.0,61.888,61.9298,61.8545,61.8712,28552.0
2015-09-25 10:30:00,73.92,74.01,73.84,73.99,25204.0,61.8629,61.9382,61.7959,61.9215,25204.0
2015-09-25 10:35:00,73.98,74.16,73.94,74.16,29269.0,61.9131,62.0637,61.8796,62.0637,29269.0
2015-09-25 10:40:00,74.15,74.15,74.02,74.09,18830.0,62.0554,62.0554,61.9466,62.0051,18830.0
2015-09-25 10:45:00,74.1,74.14,74.03,74.09,29057.0,62.0135,62.047,61.9549,62.0051,29057.0
2015-09-25 10:50:00,74.1,74.22,74.1,74.15,28558.0,62.0135,62.1139,62.0135,62.0554,28558.0
2015-09-25 10:55:00,74.16,74.27,74.15,74.26,49667.0,62.0637,62.1558,62.0554,62.1474,49667.0
2015-09-25 11:00:00,74.25,74.26,74.11,74.11,18701.0,62.139,62.1474,62.0219,62.0219,18701.0
2015-09-25 11:05:00,74.12,74.12,74.05,74.05,20624.0,62.0302,62.0302,61.9717,61.9717,20624.0
2015-09-25 11:10:00,74.05,74.19,74.05,74.19,17363.0,61.9717,62.0888,61.9717,62.0888,17363.0
2015-09-25 11:15:00,74.18,74.21,74.06,74.06,24301.0,62.0805,62.1056,61.98,61.98,24301.0
2015-09-25 11:20:00,74.05,74.13,74.01,74.11,27466.0,61.9717,62.0386,61.9382,62.0219,27466.0
2015-09-25 11:25:00,74.12,74.28,74.07,74.22,21175.0,62.0302,62.1641,61.9884,62.1139,21175.0
2015-09-25 11:30:00,74.22,74.26,74.15,74.18,18809.0,62.1139,62.1474,62.0554,62.0805,18809.0
2015-09-25 11:35:00,74.16,74.21,74.14,74.16,35705.0,62.0637,62.1056,62.047,62.0637,35705.0
2015-09-25 11:40:00,74.15,74.25,74.13,74.23,20663.0,62.0554,62.139,62.0386,62.1223,20663.0
2015-09-25 11:45:00,74.23,74.29,74.17,74.24,14188.0,62.1223,62.1725,62.0721,62.1307,14188.0
2015-09-25 11:50:00,74.23,74.29,74.22,74.29,13254.0,62.1223,62.1725,62.1139,62.1725,13254.0
2015-09-25 11:55:00,74.29,74.33,74.24,74.3,22779.0,62.1725,62.206,62.1307,62.1809,22779.0
2015-09-25 12:00:00,74.3,74.3,74.18,74.2,19409.0,62.1809,62.1809,62.0805,62.0972,19409.0
2015-09-25 12:05:00,74.19,74.22,74.17,74.2,14200.0,62.0888,62.1139,62.0721,62.0972,14200.0
2015-09-25 12:10:00,74.18,74.27,74.18,74.26,11168.0,62.0805,62.1558,62.0805,62.1474,11168.0
2015-09-25 12:15:00,74.27,74.27,74.08,74.09,10285.0,62.1558,62.1558,61.9968,62.0051,10285.0
2015-09-25 12:20:00,74.09,74.23,74.07,74.23,16704.0,62.0051,62.1223,61.9884,62.1223,16704.0
2015-09-25 12:25:00,74.23,74.28,74.19,74.25,8965.0,62.1223,62.1641,62.0888,62.139,8965.0
2015-09-25 12:30:00,74.26,74.32,74.26,74.32,13972.0,62.1474,62.1976,62.1474,62.1976,13972.0
2015-09-25 12:35:00,74.3,74.37,74.26,74.31,23301.0,62.1809,62.2395,62.1474,62.1893,23301.0
2015-09-25 12:40:00,74.31,74.46,74.3,74.42,13678.0,62.1893,62.3148,62.1809,62.2813,13678.0
2015-09-25 12:45:00,74.41,74.44,74.38,74.38,14589.0,62.2729,62.2981,62.2478,62.2478,14589.0
2015-09-25 12:50:00,74.39,74.46,74.37,74.46,14199.0,62.2562,62.3148,62.2395,62.3148,14199.0
2015-09-25 12:55:00,74.47,74.48,74.33,74.35,11779.0,62.3232,62.3315,62.206,62.2227,11779.0
2015-09-25 13:00:00,74.35,74.46,74.35,74.44,12522.0,62.2227,62.3148,62.2227,62.2981,12522.0
2015-09-25 13:05:00,74.44,74.56,74.43,74.56,18115.0,62.2981,62.3985,62.2897,62.3985,18115.0
2015-09-25 13:10:00,74.54,74.56,74.51,74.56,9990.0,62.3817,62.3985,62.3566,62.3985,9990.0
2015-09-25 13:15:00,74.57,74.64,74.57,74.58,13057.0,62.4068,62.4654,62.4068,62.4152,13057.0
2015-09-25 13:20:00,74.58,74.59,74.47,74.49,16300.0,62.4152,62.4236,62.3232,62.3399,16300.0
2015-09-25 13:25:00,74.49,74.5,74.42,74.44,11574.0,62.3399,62.3483,62.2813,62.2981,11574.0
2015-09-25 13:30:00,74.46,74.57,74.45,74.53,15934.0,62.3148,62.4068,62.3064,62.3734,15934.0
2015-09-25 13:35:00,74.55,74.56,74.47,74.53,11011.0,62.3901,62.3985,62.3232,62.3734,11011.0
2015-09-25 13:40:00,74.53,74.57,74.53,74.56,9993.0,62.3734,62.4068,62.3734,62.3985,9993.0
2015-09-25 13:45:00,74.57,74.63,74.51,74.63,15313.0,62.4068,62.4571,62.3566,62.4571,15313.0
2015-09-25 13:50:00,74.64,74.67,74.61,74.65,10626.0,62.4654,62.4905,62.4403,62.4738,10626.0
2015-09-25 13:55:00,74.66,74.69,74.61,74.63,12353.0,62.4822,62.5073,62.4403,62.4571,12353.0
2015-09-25 14:00:00,74.63,74.73,74.63,74.64,13378.0,62.4571,62.5407,62.4571,62.4654,13378.0
2015-09-25 14:05:00,74.64,74.72,74.63,74.68,11854.0,62.4654,62.5324,62.4571,62.4989,11854.0
2015-09-25 14:10:00,74.67,74.67,74.52,74.53,13533.0,62.4905,62.4905,62.365,62.3734,13533.0
2015-09-25 14:15:00,74.53,74.56,74.42,74.45,18862.0,62.3734,62.3985,62.2813,62.3064,18862.0
2015-09-25 14:20:00,74.42,74.49,74.4,74.46,38046.0,62.2813,62.3399,62.2646,62.3148,38046.0
2015-09-25 14:25:00,74.46,74.47,74.32,74.35,26784.0,62.3148,62.3232,62.1976,62.2227,26784.0
2015-09-25 14:30:00,74.34,74.37,74.17,74.29,25269.0,62.2144,62.2395,62.0721,62.1725,25269.0
2015-09-25 14:35:00,74.3,74.39,74.25,74.27,16242.0,62.1809,62.2562,62.139,62.1558,16242.0
2015-09-25 14:40:00,74.25,74.26,74.08,74.08,22333.0,62.139,62.1474,61.9968,61.9968,22333.0
2015-09-25 14:45:00,74.07,74.21,74.03,74.03,15849.0,61.9884,62.1056,61.9549,61.9549,15849.0
2015-09-25 14:50:00,74.05,74.17,73.99,74.15,29527.0,61.9717,62.0721,61.9215,62.0554,29527.0
2015-09-25 14:55:00,74.15,74.28,74.08,74.25,18554.0,62.0554,62.1641,61.9968,62.139,18554.0
2015-09-25 15:00:00,74.26,74.27,74.01,74.01,27186.0,62.1474,62.1558,61.9382,61.9382,27186.0
2015-09-25 15:05:00,74.0,74.06,73.89,73.9,21608.0,61.9298,61.98,61.8378,61.8461,21608.0
2015-09-25 15:10:00,73.9,73.94,73.84,73.87,41622.0,61.8461,61.8796,61.7959,61.821,41622.0
2015-09-25 15:15:00,73.88,74.02,73.88,73.95,23352.0,61.8294,61.9466,61.8294,61.888,23352.0
2015-09-25 15:20:00,73.93,74.06,73.91,74.0,31546.0,61.8712,61.98,61.8545,61.9298,31546.0
2015-09-25 15:25:00,74.02,74.16,73.99,74.07,27935.0,61.9466,62.0637,61.9215,61.9884,27935.0
2015-09-25 15:30:00,74.05,74.19,74.0,74.15,43369.0,61.9717,62.0888,61.9298,62.0554,43369.0
2015-09-25 15:35:00,74.15,74.21,74.01,74.05,37721.0,62.0554,62.1056,61.9382,61.9717,37721.0
2015-09-25 15:40:00,74.06,74.2,74.03,74.2,48163.0,61.98,62.0972,61.9549,62.0972,48163.0
2015-09-25 15:45:00,74.2,74.27,74.1,74.2,62876.0,62.0972,62.1558,62.0135,62.0972,62876.0
2015-09-25 15:50:00,74.18,74.19,74.04,74.09,67805.0,62.0805,62.0888,61.9633,62.0051,67805.0
2015-09-25 15:55:00,74.08,74.14,74.0,74.07,158607.0,61.9968,62.047,61.9298,61.9884,158607.0
2015-09-28 09:30:00,73.58,73.95,73.23,73.36,45994.0,61.5783,61.888,61.2854,61.3942,45994.0
2015-09-28 09:35:00,73.35,73.35,73.05,73.14,18260.0,61.3858,61.3858,61.1348,61.2101,18260.0
2015-09-28 09:40:00,73.21,73.23,73.01,73.07,18420.0,61.2687,61.2854,61.1013,61.1515,18420.0
2015-09-28 09:45:00,73.03,73.06,72.87,72.9,29361.0,61.118,61.1431,60.9841,61.0092,29361.0
2015-09-28 09:50:00,72.91,72.96,72.71,72.86,44632.0,61.0176,61.0595,60.8502,60.9758,44632.0
2015-09-28 09:55:00,72.86,72.96,72.85,72.94,23058.0,60.9758,61.0595,60.9674,61.0427,23058.0
2015-09-28 10:00:00,72.9,73.02,72.88,72.92,13418.0,61.0092,61.1097,60.9925,61.026,13418.0
2015-09-28 10:05:00,72.9,72.96,72.85,72.88,19107.0,61.0092,61.0595,60.9674,60.9925,19107.0
2015-09-28 10:10:00,72.87,73.0,72.83,72.9,16325.0,60.9841,61.0929,60.9507,61.0092,16325.0
2015-09-28 10:15:00,72.91,73.03,72.89,72.95,16028.0,61.0176,61.118,61.0009,61.0511,16028.0
2015-09-28 10:20:00,72.94,73.14,72.89,73.1,25113.0,61.0427,61.2101,61.0009,61.1766,25113.0
2015-09-28 10:25:00,73.1,73.19,73.04,73.12,19417.0,61.1766,61.2519,61.1264,61.1934,19417.0
2015-09-28 10:30:00,73.15,73.15,73.03,73.06,13450.0,61.2185,61.2185,61.118,61.1431,13450.0
2015-09-28 10:35:00,73.06,73.21,73.03,73.11,16924.0,61.1431,61.2687,61.118,61.185,16924.0
2015-09-28 10:40:00,73.12,73.17,73.05,73.17,11962.0,61.1934,61.2352,61.1348,61.2352,11962.0
2015-09-28 10:45:00,73.16,73.18,72.95,73.01,17988.0,61.2268,61.2436,61.0511,61.1013,17988.0
2015-09-28 10:50:00,72.99,73.04,72.93,73.03,10713.0,61.0846,61.1264,61.0343,61.118,10713.0
2015-09-28 10:55:00,73.03,73.1,73.0,73.07,13033.0,61.118,61.1766,61.0929,61.1515,13033.0
2015-09-28 11:00:00,73.08,73.15,73.01,73.12,12026.0,61.1599,61.2185,61.1013,61.1934,12026.0
2015-09-28 11:05:00,73.1,73.22,73.1,73.11,11090.0,61.1766,61.277,61.1766,61.185,11090.0
2015-09-28 11:10:00,73.12,73.14,72.94,72.98,12542.0,61.1934,61.2101,61.0427,61.0762,12542.0
2015-09-28 11:15:00,73.0,73.05,72.95,72.97,10400.0,61.0929,61.1348,61.0511,61.0678,10400.0
2015-09-28 11:20:00,72.95,73.07,72.95,73.02,9354.0,61.0511,61.1515,61.0511,61.1097,9354.0
2015-09-28 11:25:00,73.01,73.02,72.76,72.82,10338.0,61.1013,61.1097,60.8921,60.9423,10338.0
2015-09-28 11:30:00,72.86,72.87,72.71,72.71,10545.0,60.9758,60.9841,60.8502,60.8502,10545.0
2015-09-28 11:35:00,72.72,72.76,72.68,72.71,11990.0,60.8586,60.8921,60.8251,60.8502,11990.0
2015-09-28 11:40:00,72.7,72.79,72.69,72.76,10377.0,60.8419,60.9172,60.8335,60.8921,10377.0
2015-09-28 11:45:00,72.75,72.77,72.64,72.65,10965.0,60.8837,60.9004,60.7916,60.8,10965.0
2015-09-28 11:50:00,72.63,72.78,72.57,72.78,17578.0,60.7833,60.9088,60.7331,60.9088,17578.0
2015-09-28 11:55:00,72.78,72.78,72.66,72.66,9617.0,60.9088,60.9088,60.8084,60.8084,9617.0
2015-09-28 12:00:00,72.65,72.66,72.53,72.56,17107.0,60.8,60.8084,60.6996,60.7247,17107.0
2015-09-28 12:05:00,72.56,72.56,72.42,72.47,8349.0,60.7247,60.7247,60.6075,60.6494,8349.0
2015-09-28 12:10:00,72.49,72.52,72.42,72.52,13059.0,60.6661,60.6912,60.6075,60.6912,13059.0
2015-09-28 12:15:00,72.55,72.55,72.37,72.4,14615.0,60.7163,60.7163,60.5657,60.5908,14615.0
2015-09-28 12:20:00,72.38,72.41,72.31,72.41,13930.0,60.5741,60.5992,60.5155,60.5992,13930.0
2015-09-28 12:25:00,72.4,72.43,72.38,72.39,9528.0,60.5908,60.6159,60.5741,60.5824,9528.0
2015-09-28 12:30:00,72.38,72.4,72.31,72.36,9892.0,60.5741,60.5908,60.5155,60.5573,9892.0
2015-09-28 12:35:00,72.34,72.36,72.27,72.32,21390.0,60.5406,60.5573,60.482,60.5238,21390.0
2015-09-28 12:40:00,72.31,72.35,72.26,72.27,10164.0,60.5155,60.549,60.4736,60.482,10164.0
2015-09-28 12:45:00,72.25,72.39,72.22,72.38,14434.0,60.4653,60.5824,60.4402,60.5741,14434.0
2015-09-28 12:50:00,72.38,72.44,72.31,72.43,11984.0,60.5741,60.6243,60.5155,60.6159,11984.0
2015-09-28 12:55:00,72.41,72.47,72.32,72.35,11558.0,60.5992,60.6494,60.5238,60.549,11558.0
2015-09-28 13:00:00,72.36,72.48,72.34,72.44,11473.0,60.5573,60.6577,60.5406,60.6243,11473.0
2015-09-28 13:05:00,72.47,72.57,72.47,72.54,14551.0,60.6494,60.7331,60.6494,60.708,14551.0
2015-09-28 13:10:00,72.52,72.53,72.44,72.49,10900.0,60.6912,60.6996,60.6243,60.6661,10900.0
2015-09-28 13:15:00,72.5,72.51,72.38,72.43,11277.0,60.6745,60.6829,60.5741,60.6159,11277.0
2015-09-28 13:20:00,72.41,72.49,72.4,72.43,8417.0,60.5992,60.6661,60.5908,60.6159,8417.0
2015-09-28 13:25:00,72.43,72.49,72.42,72.46,14198.0,60.6159,60.6661,60.6075,60.641,14198.0
2015-09-28 13:30:00,72.46,72.55,72.42,72.52,14917.0,60.641,60.7163,60.6075,60.6912,14917.0
2015-09-28 13:35:00,72.53,72.59,72.5,72.57,10081.0,60.6996,60.7498,60.6745,60.7331,10081.0
2015-09-28 13:40:00,72.56,72.59,72.49,72.55,13144.0,60.7247,60.7498,60.6661,60.7163,13144.0
2015-09-28 13:45:00,72.54,72.57,72.47,72.47,15539.0,60.708,60.7331,60.6494,60.6494,15539.0
2015-09-28 13:50:00,72.47,72.48,72.34,72.37,22607.0,60.6494,60.6577,60.5406,60.5657,22607.0
2015-09-28 13:55:00,72.38,72.46,72.36,72.41,8617.0,60.5741,60.641,60.5573,60.5992,8617.0
2015-09-28 14:00:00,72.42,72.47,72.38,72.42,11180.0,60.6075,60.6494,60.5741,60.6075,11180.0
2015-09-28 14:05:00,72.41,72.48,72.32,72.47,13073.0,60.5992,60.6577,60.5238,60.6494,13073.0
2015-09-28 14:10:00,72.46,72.46,72.33,72.39,6446.0,60.641,60.641,60.5322,60.5824,6446.0
2015-09-28 14:15:00,72.37,72.38,72.29,72.32,13013.0,60.5657,60.5741,60.4987,60.5238,13013.0
2015-09-28 14:20:00,72.31,72.35,72.26,72.33,16456.0,60.5155,60.549,60.4736,60.5322,16456.0
2015-09-28 14:25:00,72.33,72.35,72.25,72.35,9910.0,60.5322,60.549,60.4653,60.549,9910.0
2015-09-28 14:30:00,72.34,72.38,72.29,72.36,9403.0,60.5406,60.5741,60.4987,60.5573,9403.0
2015-09-28 14:35:00,72.34,72.47,72.32,72.47,10928.0,60.5406,60.6494,60.5238,60.6494,10928.0
2015-09-28 14:40:00,72.47,72.51,72.42,72.51,10056.0,60.6494,60.6829,60.6075,60.6829,10056.0
2015-09-28 14:45:00,72.52,72.56,72.4,72.4,15580.0,60.6912,60.7247,60.5908,60.5908,15580.0
2015-09-28 14:50:00,72.4,72.41,72.28,72.32,15722.0,60.5908,60.5992,60.4904,60.5238,15722.0
2015-09-28 14:55:00,72.32,72.34,72.22,72.3,16038.0,60.5238,60.5406,60.4402,60.5071,16038.0
2015-09-28 15:00:00,72.29,72.31,72.21,72.31,19078.0,60.4987,60.5155,60.4318,60.5155,19078.0
2015-09-28 15:05:00,72.3,72.3,72.13,72.14,20062.0,60.5071,60.5071,60.3648,60.3732,20062.0
2015-09-28 15:10:00,72.14,72.21,72.1,72.2,15666.0,60.3732,60.4318,60.3397,60.4234,15666.0
2015-09-28 15:15:00,72.18,72.27,72.16,72.26,20959.0,60.4067,60.482,60.3899,60.4736,20959.0
2015-09-28 15:20:00,72.26,72.29,72.15,72.17,12052.0,60.4736,60.4987,60.3816,60.3983,12052.0
2015-09-28 15:25:00,72.16,72.22,72.11,72.16,21163.0,60.3899,60.4402,60.3481,60.3899,21163.0
2015-09-28 15:30:00,72.16,72.28,72.13,72.24,30502.0,60.3899,60.4904,60.3648,60.4569,30502.0
2015-09-28 15:35:00,72.24,72.41,72.24,72.3,35090.0,60.4569,60.5992,60.4569,60.5071,35090.0
2015-09-28 15:40:00,72.29,72.47,72.29,72.33,39036.0,60.4987,60.6494,60.4987,60.5322,39036.0
2015-09-28 15:45:00,72.34,72.47,72.33,72.46,68289.0,60.5406,60.6494,60.5322,60.641,68289.0
2015-09-28 15:50:00,72.45,72.49,72.36,72.41,70559.0,60.6326,60.6661,60.5573,60.5992,70559.0
2015-09-28 15:55:00,72.42,72.42,72.12,72.19,167818.0,60.6075,60.6075,60.3565,60.415,167818.0
2015-09-29 09:30:00,72.12,72.49,71.79,71.94,60159.0,60.3565,60.6661,60.0803,60.2058,60159.0
2015-09-29 09:35:00,71.93,72.0,71.8,71.84,37882.0,60.1975,60.256,60.0887,60.1221,37882.0
2015-09-29 09:40:00,71.8,71.8,71.61,71.68,44611.0,60.0887,60.0887,59.9297,59.9882,44611.0
2015-09-29 09:45:00,71.68,71.77,71.64,71.66,25447.0,59.9882,60.0636,59.9548,59.9715,25447.0
2015-09-29 09:50:00,71.66,71.82,71.62,71.76,43393.0,59.9715,60.1054,59.938,60.0552,43393.0
2015-09-29 09:55:00,71.78,71.95,71.75,71.86,44495.0,60.0719,60.2142,60.0468,60.1389,44495.0
2015-09-29 10:00:00,71.89,72.0,71.7,71.71,47975.0,60.164,60.256,60.005,60.0133,47975.0
2015-09-29 10:05:00,71.75,72.0,71.73,71.79,26588.0,60.0468,60.256,60.0301,60.0803,26588.0
2015-09-29 10:10:00,71.76,71.87,71.74,71.87,25214.0,60.0552,60.1472,60.0384,60.1472,25214.0
2015-09-29 10:15:00,71.85,71.93,71.8,71.92,35663.0,60.1305,60.1975,60.0887,60.1891,35663.0
2015-09-29 10:20:00,71.92,72.05,71.92,72.04,19751.0,60.1891,60.2979,60.1891,60.2895,19751.0
2015-09-29 10:25:00,72.06,72.29,72.05,72.29,19638.0,60.3063,60.4987,60.2979,60.4987,19638.0
2015-09-29 10:30:00,72.31,72.34,72.18,72.21,20072.0,60.5155,60.5406,60.4067,60.4318,20072.0
2015-09-29 10:35:00,72.22,72.25,72.14,72.15,9485.0,60.4402,60.4653,60.3732,60.3816,9485.0
2015-09-29 10:40:00,72.13,72.2,72.01,72.04,20008.0,60.3648,60.4234,60.2644,60.2895,20008.0
2015-09-29 10:45:00,72.07,72.15,71.91,71.91,18414.0,60.3146,60.3816,60.1807,60.1807,18414.0
2015-09-29 10:50:00,71.92,71.97,71.81,71.97,18034.0,60.1891,60.2309,60.097,60.2309,18034.0
2015-09-29 10:55:00,71.97,72.06,71.96,72.03,11018.0,60.2309,60.3063,60.2226,60.2811,11018.0
2015-09-29 11:00:00,72.04,72.14,71.92,72.13,19987.0,60.2895,60.3732,60.1891,60.3648,19987.0
2015-09-29 11:05:00,72.14,72.16,71.99,72.01,20564.0,60.3732,60.3899,60.2477,60.2644,20564.0
2015-09-29 11:10:00,72.0,72.03,71.85,71.9,17051.0,60.256,60.2811,60.1305,60.1724,17051.0
2015-09-29 11:15:00,71.9,71.93,71.79,71.8,18192.0,60.1724,60.1975,60.0803,60.0887,18192.0
2015-09-29 11:20:00,71.79,71.86,71.73,71.82,16033.0,60.0803,60.1389,60.0301,60.1054,16033.0
2015-09-29 11:25:00,71.83,71.88,71.79,71.82,32125.0,60.1138,60.1556,60.0803,60.1054,32125.0
2015-09-29 11:30:00,71.84,71.85,71.68,71.68,14592.0,60.1221,60.1305,59.9882,59.9882,14592.0
2015-09-29 11:35:00,71.72,71.8,71.66,71.75,36108.0,60.0217,60.0887,59.9715,60.0468,36108.0
2015-09-29 11:40:00,71.75,71.8,71.73,71.74,34629.0,60.0468,60.0887,60.0301,60.0384,34629.0
2015-09-29 11:45:00,71.73,71.94,71.71,71.92,20390.0,60.0301,60.2058,60.0133,60.1891,20390.0
2015-09-29 11:50:00,71.92,72.04,71.9,72.02,14670.0,60.1891,60.2895,60.1724,60.2728,14670.0
2015-09-29 11:55:00,72.04,72.05,71.82,71.82,47272.0,60.2895,60.2979,60.1054,60.1054,47272.0
2015-09-29 12:00:00,71.8,71.84,71.62,71.69,29787.0,60.0887,60.1221,59.938,59.9966,29787.0
2015-09-29 12:05:00,71.68,71.71,71.59,71.61,15133.0,59.9882,60.0133,59.9129,59.9297,15133.0
2015-09-29 12:10:00,71.61,71.61,71.39,71.41,22136.0,59.9297,59.9297,59.7455,59.7623,22136.0
2015-09-29 12:15:00,71.41,71.58,71.41,71.47,19070.0,59.7623,59.9045,59.7623,59.8125,19070.0
2015-09-29 12:20:00,71.48,71.57,71.46,71.56,17408.0,59.8209,59.8962,59.8041,59.8878,17408.0
2015-09-29 12:25:00,71.57,71.64,71.56,71.59,16564.0,59.8962,59.9548,59.8878,59.9129,16564.0
2015-09-29 12:30:00,71.61,71.62,71.51,71.55,26450.0,59.9297,59.938,59.846,59.8794,26450.0
2015-09-29 12:35:00,71.55,71.55,71.41,71.42,20949.0,59.8794,59.8794,59.7623,59.7706,20949.0
2015-09-29 12:40:00,71.43,71.43,71.3,71.4,37282.0,59.779,59.779,59.6702,59.7539,37282.0
2015-09-29 12:45:00,71.39,71.41,71.27,71.39,29054.0,59.7455,59.7623,59.6451,59.7455,29054.0
2015-09-29 12:50:00,71.39,71.39,71.24,71.27,38264.0,59.7455,59.7455,59.62,59.6451,38264.0
2015-09-29 12:55:00,71.26,71.27,71.13,71.14,36099.0,59.6367,59.6451,59.5279,59.5363,36099.0
2015-09-29 13:00:00,71.15,71.25,71.12,71.18,39638.0,59.5447,59.6284,59.5196,59.5698,39638.0
2015-09-29 13:05:00,71.18,71.32,71.16,71.22,28054.0,59.5698,59.687,59.5531,59.6033,28054.0
2015-09-29 13:10:00,71.2,71.31,71.17,71.19,37163.0,59.5865,59.6786,59.5614,59.5782,37163.0
2015-09-29 13:15:00,71.2,71.42,71.18,71.42,35018.0,59.5865,59.7706,59.5698,59.7706,35018.0
2015-09-29 13:20:00,71.4,71.44,71.3,71.32,22600.0,59.7539,59.7874,59.6702,59.687,22600.0
2015-09-29 13:25:00,71.31,71.38,71.31,71.32,16909.0,59.6786,59.7372,59.6786,59.687,16909.0
2015-09-29 13:30:00,71.33,71.46,71.33,71.4,18147.0,59.6953,59.8041,59.6953,59.7539,18147.0
2015-09-29 13:35:00,71.39,71.43,71.37,71.4,21306.0,59.7455,59.779,59.7288,59.7539,21306.0
2015-09-29 13:40:00,71.39,71.53,71.39,71.53,12713.0,59.7455,59.8627,59.7455,59.8627,12713.0
2015-09-29 13:45:00,71.58,71.58,71.46,71.48,15927.0,59.9045,59.9045,59.8041,59.8209,15927.0
2015-09-29 13:50:00,71.48,71.53,71.45,71.52,14080.0,59.8209,59.8627,59.7958,59.8543,14080.0
2015-09-29 13:55:00,71.52,71.58,71.51,71.56,12559.0,59.8543,59.9045,59.846,59.8878,12559.0
2015-09-29 14:00:00,71.55,71.56,71.36,71.36,13659.0,59.8794,59.8878,59.7204,59.7204,13659.0
2015-09-29 14:05:00,71.37,71.43,71.34,71.36,11666.0,59.7288,59.779,59.7037,59.7204,11666.0
2015-09-29 14:10:00,71.35,71.43,71.33,71.36,13785.0,59.7121,59.779,59.6953,59.7204,13785.0
2015-09-29 14:15:00,71.36,71.45,71.3,71.42,27787.0,59.7204,59.7958,59.6702,59.7706,27787.0
2015-09-29 14:20:00,71.43,71.46,71.37,71.4,15177.0,59.779,59.8041,59.7288,59.7539,15177.0
2015-09-29 14:25:00,71.41,71.59,71.41,71.53,19115.0,59.7623,59.9129,59.7623,59.8627,19115.0
2015-09-29 14:30:00,71.53,71.62,71.47,71.53,38412.0,59.8627,59.938,59.8125,59.8627,38412.0
2015-09-29 14:35:00,71.53,71.56,71.46,71.51,13008.0,59.8627,59.8878,59.8041,59.846,13008.0
2015-09-29 14:40:00,71.51,71.52,71.44,71.47,24113.0,59.846,59.8543,59.7874,59.8125,24113.0
2015-09-29 14:45:00,71.47,71.52,71.37,71.37,28568.0,59.8125,59.8543,59.7288,59.7288,28568.0
2015-09-29 14:50:00,71.37,71.41,71.33,71.41,33894.0,59.7288,59.7623,59.6953,59.7623,33894.0
2015-09-29 14:55:00,71.4,71.44,71.31,71.31,25701.0,59.7539,59.7874,59.6786,59.6786,25701.0
2015-09-29 15:00:00,71.34,71.37,71.2,71.23,51717.0,59.7037,59.7288,59.5865,59.6116,51717.0
2015-09-29 15:05:00,71.23,71.27,71.17,71.18,71215.0,59.6116,59.6451,59.5614,59.5698,71215.0
2015-09-29 15:10:00,71.18,71.28,71.15,71.26,49589.0,59.5698,59.6535,59.5447,59.6367,49589.0
2015-09-29 15:15:00,71.25,71.31,71.19,71.2,34940.0,59.6284,59.6786,59.5782,59.5865,34940.0
2015-09-29 15:20:00,71.2,71.2,71.04,71.1,43248.0,59.5865,59.5865,59.4526,59.5028,43248.0
2015-09-29 15:25:00,71.09,71.14,71.06,71.12,30013.0,59.4945,59.5363,59.4694,59.5196,30013.0
2015-09-29 15:30:00,71.12,71.29,71.12,71.24,51574.0,59.5196,59.6618,59.5196,59.62,51574.0
2015-09-29 15:35:00,71.24,71.4,71.2,71.31,73840.0,59.62,59.7539,59.5865,59.6786,73840.0
2015-09-29 15:40:00,71.31,71.31,71.21,71.27,44708.0,59.6786,59.6786,59.5949,59.6451,44708.0
2015-09-29 15:45:00,71.28,71.49,71.23,71.49,66628.0,59.6535,59.8292,59.6116,59.8292,66628.0
2015-09-29 15:50:00,71.48,71.57,71.45,71.53,63618.0,59.8209,59.8962,59.7958,59.8627,63618.0
2015-09-29 15:55:00,71.54,71.64,71.5,71.55,151907.0,59.8711,59.9548,59.8376,59.8794,151907.0
2015-09-30 09:30:00,72.72,72.77,72.45,72.67,50252.0,60.8586,60.9004,60.6326,60.8168,50252.0
2015-09-30 09:35:00,72.66,72.86,72.65,72.72,55823.0,60.8084,60.9758,60.8,60.8586,55823.0
2015-09-30 09:40:00,72.74,72.81,72.5,72.51,26899.0,60.8753,60.9339,60.6745,60.6829,26899.0
2015-09-30 09:45:00,72.51,72.76,72.38,72.7,69008.0,60.6829,60.8921,60.5741,60.8419,69008.0
2015-09-30 09:50:00,72.67,72.7,72.5,72.56,38988.0,60.8168,60.8419,60.6745,60.7247,38988.0
2015-09-30 09:55:00,72.57,72.59,72.3,72.33,16209.0,60.7331,60.7498,60.5071,60.5322,16209.0
2015-09-30 10:00:00,72.34,72.37,72.24,72.34,46912.0,60.5406,60.5657,60.4569,60.5406,46912.0
2015-09-30 10:05:00,72.33,72.65,72.26,72.63,30052.0,60.5322,60.8,60.4736,60.7833,30052.0
2015-09-30 10:10:00,72.61,72.61,72.42,72.44,25438.0,60.7665,60.7665,60.6075,60.6243,25438.0
2015-09-30 10:15:00,72.45,72.53,72.43,72.43,22949.0,60.6326,60.6996,60.6159,60.6159,22949.0
2015-09-30 10:20:00,72.43,72.55,72.43,72.48,31780.0,60.6159,60.7163,60.6159,60.6577,31780.0
2015-09-30 10:25:00,72.49,72.56,72.48,72.54,36791.0,60.6661,60.7247,60.6577,60.708,36791.0
2015-09-30 10:30:00,72.53,72.55,72.44,72.47,46525.0,60.6996,60.7163,60.6243,60.6494,46525.0
2015-09-30 10:35:00,72.48,72.64,72.48,72.6,19401.0,60.6577,60.7916,60.6577,60.7582,19401.0
2015-09-30 10:40:00,72.6,72.7,72.6,72.6,9367.0,60.7582,60.8419,60.7582,60.7582,9367.0
2015-09-30 10:45:00,72.62,72.74,72.6,72.64,18824.0,60.7749,60.8753,60.7582,60.7916,18824.0
2015-09-30 10:50:00,72.65,72.72,72.6,72.61,18039.0,60.8,60.8586,60.7582,60.7665,18039.0
2015-09-30 10:55:00,72.62,72.68,72.51,72.56,21660.0,60.7749,60.8251,60.6829,60.7247,21660.0
2015-09-30 11:00:00,72.56,72.56,72.42,72.45,12837.0,60.7247,60.7247,60.6075,60.6326,12837.0
2015-09-30 11:05:00,72.44,72.51,72.44,72.46,14146.0,60.6243,60.6829,60.6243,60.641,14146.0
2015-09-30 11:10:00,72.47,72.64,72.44,72.62,21061.0,60.6494,60.7916,60.6243,60.7749,21061.0
2015-09-30 11:15:00,72.61,72.64,72.52,72.58,10429.0,60.7665,60.7916,60.6912,60.7414,10429.0
2015-09-30 11:20:00,72.57,72.59,72.5,72.5,9441.0,60.7331,60.7498,60.6745,60.6745,9441.0
2015-09-30 11:25:00,72.52,72.68,72.51,72.64,14624.0,60.6912,60.8251,60.6829,60.7916,14624.0
2015-09-30 11:30:00,72.62,72.69,72.58,72.69,12324.0,60.7749,60.8335,60.7414,60.8335,12324.0
2015-09-30 11:35:00,72.68,72.68,72.44,72.48,11423.0,60.8251,60.8251,60.6243,60.6577,11423.0
2015-09-30 11:40:00,72.47,72.5,72.26,72.3,13693.0,60.6494,60.6745,60.4736,60.5071,13693.0
2015-09-30 11:45:00,72.32,72.38,72.31,72.32,12224.0,60.5238,60.5741,60.5155,60.5238,12224.0
2015-09-30 11:50:00,72.3,72.38,72.24,72.28,11500.0,60.5071,60.5741,60.4569,60.4904,11500.0
2015-09-30 11:55:00,72.27,72.29,72.18,72.27,16519.0,60.482,60.4987,60.4067,60.482,16519.0
2015-09-30 12:00:00,72.27,72.32,72.23,72.28,12900.0,60.482,60.5238,60.4485,60.4904,12900.0
2015-09-30 12:05:00,72.27,72.27,72.01,72.09,19095.0,60.482,60.482,60.2644,60.3314,19095.0
2015-09-30 12:10:00,72.08,72.1,72.01,72.05,9213.0,60.323,60.3397,60.2644,60.2979,9213.0
2015-09-30 12:15:00,72.03,72.1,71.99,72.08,11554.0,60.2811,60.3397,60.2477,60.323,11554.0
2015-09-30 12:20:00,72.08,72.12,71.99,72.01,19898.0,60.323,60.3565,60.2477,60.2644,19898.0
2015-09-30 12:25:00,72.01,72.13,72.01,72.13,16574.0,60.2644,60.3648,60.2644,60.3648,16574.0
2015-09-30 12:30:00,72.11,72.21,72.07,72.14,13704.0,60.3481,60.4318,60.3146,60.3732,13704.0
2015-09-30 12:35:00,72.13,72.17,72.13,72.16,5501.0,60.3648,60.3983,60.3648,60.3899,5501.0
2015-09-30 12:40:00,72.14,72.14,72.08,72.1,5476.0,60.3732,60.3732,60.323,60.3397,5476.0
2015-09-30 12:45:00,72.08,72.09,71.8,71.84,16529.0,60.323,60.3314,60.0887,60.1221,16529.0
2015-09-30 12:50:00,71.84,71.85,71.8,71.83,25436.0,60.1221,60.1305,60.0887,60.1138,25436.0
2015-09-30 12:55:00,71.82,71.82,71.76,71.8,30525.0,60.1054,60.1054,60.0552,60.0887,30525.0
2015-09-30 13:00:00,71.8,71.87,71.77,71.86,40436.0,60.0887,60.1472,60.0636,60.1389,40436.0
2015-09-30 13:05:00,71.86,71.94,71.86,71.89,12500.0,60.1389,60.2058,60.1389,60.164,12500.0
2015-09-30 13:10:00,71.9,71.97,71.9,71.95,8643.0,60.1724,60.2309,60.1724,60.2142,8643.0
2015-09-30 13:15:00,71.95,72.11,71.95,72.09,12980.0,60.2142,60.3481,60.2142,60.3314,12980.0
2015-09-30 13:20:00,72.08,72.08,71.99,72.01,13856.0,60.323,60.323,60.2477,60.2644,13856.0
2015-09-30 13:25:00,72.02,72.03,71.97,72.01,11413.0,60.2728,60.2811,60.2309,60.2644,11413.0
2015-09-30 13:30:00,72.01,72.09,72.0,72.01,11840.0,60.2644,60.3314,60.256,60.2644,11840.0
2015-09-30 13:35:00,72.02,72.09,71.95,72.04,17037.0,60.2728,60.3314,60.2142,60.2895,17037.0
2015-09-30 13:40:00,72.04,72.23,72.04,72.2,13137.0,60.2895,60.4485,60.2895,60.4234,13137.0
2015-09-30 13:45:00,72.22,72.24,72.19,72.22,11100.0,60.4402,60.4569,60.415,60.4402,11100.0
2015-09-30 13:50:00,72.23,72.37,72.2,72.33,15290.0,60.4485,60.5657,60.4234,60.5322,15290.0
2015-09-30 13:55:00,72.33,72.36,72.3,72.34,12848.0,60.5322,60.5573,60.5071,60.5406,12848.0
2015-09-30 14:00:00,72.34,72.36,72.28,72.28,18866.0,60.5406,60.5573,60.4904,60.4904,18866.0
2015-09-30 14:05:00,72.27,72.35,72.25,72.3,16731.0,60.482,60.549,60.4653,60.5071,16731.0
2015-09-30 14:10:00,72.29,72.31,72.22,72.25,33634.0,60.4987,60.5155,60.4402,60.4653,33634.0
2015-09-30 14:15:00,72.26,72.3,72.2,72.3,44812.0,60.4736,60.5071,60.4234,60.5071,44812.0
2015-09-30 14:20:00,72.31,72.37,72.3,72.36,23876.0,60.5155,60.5657,60.5071,60.5573,23876.0
2015-09-30 14:25:00,72.35,72.37,72.3,72.36,11700.0,60.549,60.5657,60.5071,60.5573,11700.0
2015-09-30 14:30:00,72.37,72.39,72.2,72.23,18588.0,60.5657,60.5824,60.4234,60.4485,18588.0
2015-09-30 14:35:00,72.23,72.26,72.18,72.21,11882.0,60.4485,60.4736,60.4067,60.4318,11882.0
2015-09-30 14:40:00,72.18,72.28,72.18,72.24,19474.0,60.4067,60.4904,60.4067,60.4569,19474.0
2015-09-30 14:45:00,72.24,72.39,72.22,72.35,39276.0,60.4569,60.5824,60.4402,60.549,39276.0
2015-09-30 14:50:00,72.35,72.39,72.29,72.39,13907.0,60.549,60.5824,60.4987,60.5824,13907.0
2015-09-30 14:55:00,72.38,72.45,72.37,72.4,19579.0,60.5741,60.6326,60.5657,60.5908,19579.0
2015-09-30 15:00:00,72.39,72.47,72.24,72.26,51669.0,60.5824,60.6494,60.4569,60.4736,51669.0
2015-09-30 15:05:00,72.26,72.33,72.22,72.27,43184.0,60.4736,60.5322,60.4402,60.482,43184.0
2015-09-30 15:10:00,72.26,72.33,72.25,72.29,40277.0,60.4736,60.5322,60.4653,60.4987,40277.0
2015-09-30 15:15:00,72.29,72.31,72.2,72.28,35370.0,60.4987,60.5155,60.4234,60.4904,35370.0
2015-09-30 15:20:00,72.26,72.38,72.23,72.23,30968.0,60.4736,60.5741,60.4485,60.4485,30968.0
2015-09-30 15:25:00,72.23,72.34,72.22,72.34,34834.0,60.4485,60.5406,60.4402,60.5406,34834.0
2015-09-30 15:30:00,72.34,72.44,72.34,72.44,36775.0,60.5406,60.6243,60.5406,60.6243,36775.0
2015-09-30 15:35:00,72.44,72.5,72.37,72.41,37444.0,60.6243,60.6745,60.5657,60.5992,37444.0
2015-09-30 15:40:00,72.4,72.52,72.39,72.5,35551.0,60.5908,60.6912,60.5824,60.6745,35551.0
2015-09-30 15:45:00,72.5,72.55,72.42,72.53,94975.0,60.6745,60.7163,60.6075,60.6996,94975.0
2015-09-30 15:50:00,72.54,72.59,72.46,72.51,82018.0,60.708,60.7498,60.641,60.6829,82018.0
2015-09-30 15:55:00,72.52,72.57,72.48,72.49,163241.0,60.6912,60.7331,60.6577,60.6661,163241.0
2015-10-01 09:30:00,72.63,72.99,72.53,72.79,44194.0,60.7833,61.0846,60.6996,60.9172,44194.0
2015-10-01 09:35:00,72.77,72.79,72.45,72.53,29914.0,60.9004,60.9172,60.6326,60.6996,29914.0
2015-10-01 09:40:00,72.53,72.73,72.51,72.65,30149.0,60.6996,60.867,60.6829,60.8,30149.0
2015-10-01 09:45:00,72.62,72.75,72.55,72.7,68043.0,60.7749,60.8837,60.7163,60.8419,68043.0
2015-10-01 09:50:00,72.71,72.8,72.64,72.69,53755.0,60.8502,60.9256,60.7916,60.8335,53755.0
2015-10-01 09:55:00,72.71,72.71,72.37,72.41,31018.0,60.8502,60.8502,60.5657,60.5992,31018.0
2015-10-01 10:00:00,72.4,72.49,72.15,72.25,54799.0,60.5908,60.6661,60.3816,60.4653,54799.0
2015-10-01 10:05:00,72.25,72.5,72.25,72.47,46281.0,60.4653,60.6745,60.4653,60.6494,46281.0
2015-10-01 10:10:00,72.45,72.66,72.42,72.48,39579.0,60.6326,60.8084,60.6075,60.6577,39579.0
2015-10-01 10:15:00,72.51,72.77,72.51,72.67,22884.0,60.6829,60.9004,60.6829,60.8168,22884.0
2015-10-01 10:20:00,72.7,72.76,72.66,72.68,41494.0,60.8419,60.8921,60.8084,60.8251,41494.0
2015-10-01 10:25:00,72.66,72.88,72.62,72.85,32769.0,60.8084,60.9925,60.7749,60.9674,32769.0
2015-10-01 10:30:00,72.84,72.92,72.7,72.71,24582.0,60.959,61.026,60.8419,60.8502,24582.0
2015-10-01 10:35:00,72.7,72.81,72.66,72.79,30750.0,60.8419,60.9339,60.8084,60.9172,30750.0
2015-10-01 10:40:00,72.79,72.84,72.61,72.66,31893.0,60.9172,60.959,60.7665,60.8084,31893.0
2015-10-01 10:45:00,72.68,72.8,72.64,72.75,45686.0,60.8251,60.9256,60.7916,60.8837,45686.0
2015-10-01 10:50:00,72.75,72.77,72.6,72.6,124744.0,60.8837,60.9004,60.7582,60.7582,124744.0
2015-10-01 10:55:00,72.6,72.65,72.55,72.56,23966.0,60.7582,60.8,60.7163,60.7247,23966.0
2015-10-01 11:00:00,72.56,72.65,72.53,72.64,82933.0,60.7247,60.8,60.6996,60.7916,82933.0
2015-10-01 11:05:00,72.64,72.76,72.59,72.7,38024.0,60.7916,60.8921,60.7498,60.8419,38024.0
2015-10-01 11:10:00,72.7,72.81,72.69,72.73,101513.0,60.8419,60.9339,60.8335,60.867,101513.0
2015-10-01 11:15:00,72.75,72.78,72.54,72.55,38865.0,60.8837,60.9088,60.708,60.7163,38865.0
2015-10-01 11:20:00,72.54,72.67,72.45,72.61,43461.0,60.708,60.8168,60.6326,60.7665,43461.0
2015-10-01 11:25:00,72.62,72.77,72.61,72.68,46170.0,60.7749,60.9004,60.7665,60.8251,46170.0
2015-10-01 11:30:00,72.69,72.79,72.65,72.65,26810.0,60.8335,60.9172,60.8,60.8,26810.0
2015-10-01 11:35:00,72.63,72.73,72.62,72.72,21588.0,60.7833,60.867,60.7749,60.8586,21588.0
2015-10-01 11:40:00,72.72,72.72,72.62,72.65,21257.0,60.8586,60.8586,60.7749,60.8,21257.0
2015-10-01 11:45:00,72.63,72.65,72.49,72.62,23659.0,60.7833,60.8,60.6661,60.7749,23659.0
2015-10-01 11:50:00,72.64,72.64,72.42,72.42,22380.0,60.7916,60.7916,60.6075,60.6075,22380.0
2015-10-01 11:55:00,72.43,72.46,72.32,72.35,31212.0,60.6159,60.641,60.5238,60.549,31212.0
2015-10-01 12:00:00,72.35,72.35,72.21,72.21,43333.0,60.549,60.549,60.4318,60.4318,43333.0
2015-10-01 12:05:00,72.2,72.2,72.07,72.13,20816.0,60.4234,60.4234,60.3146,60.3648,20816.0
2015-10-01 12:10:00,72.12,72.18,72.08,72.11,54600.0,60.3565,60.4067,60.323,60.3481,54600.0
2015-10-01 12:15:00,72.1,72.12,72.06,72.08,49331.0,60.3397,60.3565,60.3063,60.323,49331.0
2015-10-01 12:20:00,72.09,72.11,71.99,72.01,34457.0,60.3314,60.3481,60.2477,60.2644,34457.0
2015-10-01 12:25:00,71.99,72.06,71.99,72.05,86763.0,60.2477,60.3063,60.2477,60.2979,86763.0
2015-10-01 12:30:00,72.05,72.16,72.03,72.16,36529.0,60.2979,60.3899,60.2811,60.3899,36529.0
2015-10-01 12:35:00,72.17,72.25,72.13,72.22,30496.0,60.3983,60.4653,60.3648,60.4402,30496.0
2015-10-01 12:40:00,72.21,72.24,72.14,72.2,24226.0,60.4318,60.4569,60.3732,60.4234,24226.0
2015-10-01 12:45:00,72.2,72.21,72.04,72.04,28837.0,60.4234,60.4318,60.2895,60.2895,28837.0
2015-10-01 12:50:00,72.05,72.09,72.02,72.04,28043.0,60.2979,60.3314,60.2728,60.2895,28043.0
2015-10-01 12:55:00,72.06,72.07,72.04,72.05,63368.0,60.3063,60.3146,60.2895,60.2979,63368.0
2015-10-01 13:00:00,72.04,72.05,71.83,71.85,33451.0,60.2895,60.2979,60.1138,60.1305,33451.0
2015-10-01 13:05:00,71.86,71.93,71.86,71.91,27317.0,60.1389,60.1975,60.1389,60.1807,27317.0
2015-10-01 13:10:00,71.92,71.93,71.79,71.8,28749.0,60.1891,60.1975,60.0803,60.0887,28749.0
2015-10-01 13:15:00,71.8,71.91,71.79,71.87,52111.0,60.0887,60.1807,60.0803,60.1472,52111.0
2015-10-01 13:20:00,71.87,71.87,71.76,71.8,29488.0,60.1472,60.1472,60.0552,60.0887,29488.0
2015-10-01 13:25:00,71.8,71.88,71.79,71.86,50000.0,60.0887,60.1556,60.0803,60.1389,50000.0
2015-10-01 13:30:00,71.87,71.97,71.86,71.97,31094.0,60.1472,60.2309,60.1389,60.2309,31094.0
2015-10-01 13:35:00,71.97,72.05,71.92,71.98,65627.0,60.2309,60.2979,60.1891,60.2393,65627.0
2015-10-01 13:40:00,71.98,71.99,71.91,71.97,31266.0,60.2393,60.2477,60.1807,60.2309,31266.0
2015-10-01 13:45:00,71.98,72.05,71.95,72.04,29979.0,60.2393,60.2979,60.2142,60.2895,29979.0
2015-10-01 13:50:00,72.04,72.16,72.02,72.12,49612.0,60.2895,60.3899,60.2728,60.3565,49612.0
2015-10-01 13:55:00,72.12,72.18,72.1,72.16,38245.0,60.3565,60.4067,60.3397,60.3899,38245.0
2015-10-01 14:00:00,72.17,72.17,72.03,72.03,66739.0,60.3983,60.3983,60.2811,60.2811,66739.0
2015-10-01 14:05:00,72.03,72.09,72.03,72.07,169198.0,60.2811,60.3314,60.2811,60.3146,169198.0
2015-10-01 14:10:00,72.07,72.24,72.06,72.19,37919.0,60.3146,60.4569,60.3063,60.415,37919.0
2015-10-01 14:15:00,72.2,72.33,72.2,72.27,40793.0,60.4234,60.5322,60.4234,60.482,40793.0
2015-10-01 14:20:00,72.28,72.3,72.15,72.17,24417.0,60.4904,60.5071,60.3816,60.3983,24417.0
2015-10-01 14:25:00,72.17,72.25,72.14,72.24,19173.0,60.3983,60.4653,60.3732,60.4569,19173.0
2015-10-01 14:30:00,72.24,72.33,72.24,72.28,30458.0,60.4569,60.5322,60.4569,60.4904,30458.0
2015-10-01 14:35:00,72.28,72.4,72.27,72.4,36707.0,60.4904,60.5908,60.482,60.5908,36707.0
2015-10-01 14:40:00,72.4,72.47,72.39,72.39,24057.0,60.5908,60.6494,60.5824,60.5824,24057.0
2015-10-01 14:45:00,72.4,72.45,72.35,72.35,30198.0,60.5908,60.6326,60.549,60.549,30198.0
2015-10-01 14:50:00,72.36,72.52,72.34,72.52,30114.0,60.5573,60.6912,60.5406,60.6912,30114.0
2015-10-01 14:55:00,72.52,72.65,72.52,72.61,26575.0,60.6912,60.8,60.6912,60.7665,26575.0
2015-10-01 15:00:00,72.61,72.72,72.59,72.64,33571.0,60.7665,60.8586,60.7498,60.7916,33571.0
2015-10-01 15:05:00,72.64,72.66,72.55,72.59,31424.0,60.7916,60.8084,60.7163,60.7498,31424.0
2015-10-01 15:10:00,72.58,72.74,72.58,72.73,27026.0,60.7414,60.8753,60.7414,60.867,27026.0
2015-10-01 15:15:00,72.73,72.73,72.64,72.65,37579.0,60.867,60.867,60.7916,60.8,37579.0
2015-10-01 15:20:00,72.64,72.72,72.62,72.66,69797.0,60.7916,60.8586,60.7749,60.8084,69797.0
2015-10-01 15:25:00,72.68,72.71,72.64,72.69,80410.0,60.8251,60.8502,60.7916,60.8335,80410.0
2015-10-01 15:30:00,72.68,72.71,72.64,72.69,62865.0,60.8251,60.8502,60.7916,60.8335,62865.0
2015-10-01 15:35:00,72.69,72.72,72.51,72.52,184495.0,60.8335,60.8586,60.6829,60.6912,184495.0
2015-10-01 15:40:00,72.53,72.71,72.53,72.69,41749.0,60.6996,60.8502,60.6996,60.8335,41749.0
2015-10-01 15:45:00,72.71,72.83,72.7,72.81,79003.0,60.8502,60.9507,60.8419,60.9339,79003.0
2015-10-01 15:50:00,72.81,72.91,72.8,72.87,109349.0,60.9339,61.0176,60.9256,60.9841,109349.0
2015-10-01 15:55:00,72.87,73.02,72.87,72.94,211643.0,60.9841,61.1097,60.9841,61.0427,211643.0
2015-10-02 09:30:00,71.21,71.58,71.15,71.15,50255.0,59.5949,59.9045,59.5447,59.5447,50255.0
2015-10-02 09:35:00,71.14,71.26,71.01,71.01,54113.0,59.5363,59.6367,59.4275,59.4275,54113.0
2015-10-02 09:40:00,71.03,71.07,70.9,70.98,58867.0,59.4443,59.4777,59.3355,59.4024,58867.0
2015-10-02 09:45:00,70.99,71.01,70.77,70.81,60818.0,59.4108,59.4275,59.2267,59.2601,60818.0
2015-10-02 09:50:00,70.8,70.8,70.56,70.63,52722.0,59.2518,59.2518,59.0509,59.1095,52722.0
2015-10-02 09:55:00,70.65,70.69,70.48,70.62,38224.0,59.1262,59.1597,58.984,59.1011,38224.0
2015-10-02 10:00:00,70.6,70.61,70.3,70.3,40301.0,59.0844,59.0928,58.8333,58.8333,40301.0
2015-10-02 10:05:00,70.3,70.33,70.22,70.31,48412.0,58.8333,58.8584,58.7664,58.8417,48412.0
2015-10-02 10:10:00,70.33,70.5,70.26,70.45,71865.0,58.8584,59.0007,58.7999,58.9589,71865.0
2015-10-02 10:15:00,70.46,70.67,70.42,70.43,41646.0,58.9672,59.143,58.9338,58.9421,41646.0
2015-10-02 10:20:00,70.44,70.52,70.37,70.46,49287.0,58.9505,59.0174,58.8919,58.9672,49287.0
2015-10-02 10:25:00,70.42,70.46,70.26,70.27,30900.0,58.9338,58.9672,58.7999,58.8082,30900.0
2015-10-02 10:30:00,70.28,70.29,70.17,70.28,38873.0,58.8166,58.825,58.7245,58.8166,38873.0
2015-10-02 10:35:00,70.28,70.36,70.18,70.36,31944.0,58.8166,58.8835,58.7329,58.8835,31944.0
2015-10-02 10:40:00,70.34,70.6,70.31,70.57,34634.0,58.8668,59.0844,58.8417,59.0593,34634.0
2015-10-02 10:45:00,70.6,70.61,70.47,70.59,24256.0,59.0844,59.0928,58.9756,59.076,24256.0
2015-10-02 10:50:00,70.61,70.63,70.39,70.41,31222.0,59.0928,59.1095,58.9086,58.9254,31222.0
2015-10-02 10:55:00,70.41,70.8,70.41,70.8,36258.0,58.9254,59.2518,58.9254,59.2518,36258.0
2015-10-02 11:00:00,70.82,70.84,70.63,70.72,23812.0,59.2685,59.2852,59.1095,59.1848,23812.0
2015-10-02 11:05:00,70.7,70.99,70.7,70.97,29299.0,59.1681,59.4108,59.1681,59.394,29299.0
2015-10-02 11:10:00,70.96,70.97,70.81,70.82,24261.0,59.3857,59.394,59.2601,59.2685,24261.0
2015-10-02 11:15:00,70.81,70.84,70.72,70.82,35118.0,59.2601,59.2852,59.1848,59.2685,35118.0
2015-10-02 11:20:00,70.83,70.91,70.73,70.74,17356.0,59.2769,59.3438,59.1932,59.2016,17356.0
2015-10-02 11:25:00,70.75,71.04,70.75,71.03,37507.0,59.2099,59.4526,59.2099,59.4443,37507.0
2015-10-02 11:30:00,71.03,71.27,70.99,71.27,47633.0,59.4443,59.6451,59.4108,59.6451,47633.0
2015-10-02 11:35:00,71.27,71.36,71.17,71.17,31633.0,59.6451,59.7204,59.5614,59.5614,31633.0
2015-10-02 11:40:00,71.17,71.22,71.1,71.17,26024.0,59.5614,59.6033,59.5028,59.5614,26024.0
2015-10-02 11:45:00,71.16,71.27,71.14,71.16,24261.0,59.5531,59.6451,59.5363,59.5531,24261.0
2015-10-02 11:50:00,71.17,71.39,71.12,71.37,31382.0,59.5614,59.7455,59.5196,59.7288,31382.0
2015-10-02 11:55:00,71.39,71.45,71.33,71.43,25137.0,59.7455,59.7958,59.6953,59.779,25137.0
2015-10-02 12:00:00,71.42,71.54,71.42,71.53,58546.0,59.7706,59.8711,59.7706,59.8627,58546.0
2015-10-02 12:05:00,71.55,71.7,71.52,71.62,36734.0,59.8794,60.005,59.8543,59.938,36734.0
2015-10-02 12:10:00,71.61,71.74,71.61,71.73,28894.0,59.9297,60.0384,59.9297,60.0301,28894.0
2015-10-02 12:15:00,71.71,71.74,71.69,71.73,21050.0,60.0133,60.0384,59.9966,60.0301,21050.0
2015-10-02 12:20:00,71.73,71.83,71.72,71.79,34503.0,60.0301,60.1138,60.0217,60.0803,34503.0
2015-10-02 12:25:00,71.78,71.85,71.75,71.78,33035.0,60.0719,60.1305,60.0468,60.0719,33035.0
2015-10-02 12:30:00,71.78,72.05,71.77,71.89,31559.0,60.0719,60.2979,60.0636,60.164,31559.0
2015-10-02 12:35:00,71.89,71.94,71.81,71.82,24792.0,60.164,60.2058,60.097,60.1054,24792.0
2015-10-02 12:40:00,71.82,71.94,71.8,71.9,18532.0,60.1054,60.2058,60.0887,60.1724,18532.0
2015-10-02 12:45:00,71.91,72.11,71.91,72.08,11181.0,60.1807,60.3481,60.1807,60.323,11181.0
2015-10-02 12:50:00,72.07,72.31,72.04,72.27,41334.0,60.3146,60.5155,60.2895,60.482,41334.0
2015-10-02 12:55:00,72.28,72.28,72.14,72.16,15400.0,60.4904,60.4904,60.3732,60.3899,15400.0
2015-10-02 13:00:00,72.17,72.24,72.13,72.19,14218.0,60.3983,60.4569,60.3648,60.415,14218.0
2015-10-02 13:05:00,72.19,72.3,72.18,72.28,26641.0,60.415,60.5071,60.4067,60.4904,26641.0
2015-10-02 13:10:00,72.29,72.44,72.29,72.41,27664.0,60.4987,60.6243,60.4987,60.5992,27664.0
2015-10-02 13:15:00,72.43,72.45,72.29,72.31,48039.0,60.6159,60.6326,60.4987,60.5155,48039.0
2015-10-02 13:20:00,72.34,72.34,72.2,72.23,30351.0,60.5406,60.5406,60.4234,60.4485,30351.0
2015-10-02 13:25:00,72.22,72.25,72.14,72.14,22007.0,60.4402,60.4653,60.3732,60.3732,22007.0
2015-10-02 13:30:00,72.14,72.2,72.05,72.06,36853.0,60.3732,60.4234,60.2979,60.3063,36853.0
2015-10-02 13:35:00,72.05,72.05,71.89,71.89,16554.0,60.2979,60.2979,60.164,60.164,16554.0
2015-10-02 13:40:00,71.88,71.91,71.77,71.86,42815.0,60.1556,60.1807,60.0636,60.1389,42815.0
2015-10-02 13:45:00,71.85,71.99,71.84,71.96,41884.0,60.1305,60.2477,60.1221,60.2226,41884.0
2015-10-02 13:50:00,71.96,72.02,71.87,71.88,21219.0,60.2226,60.2728,60.1472,60.1556,21219.0
2015-10-02 13:55:00,71.89,71.98,71.87,71.9,21042.0,60.164,60.2393,60.1472,60.1724,21042.0
2015-10-02 14:00:00,71.9,72.08,71.87,72.08,10920.0,60.1724,60.323,60.1472,60.323,10920.0
2015-10-02 14:05:00,72.1,72.17,72.06,72.15,16298.0,60.3397,60.3983,60.3063,60.3816,16298.0
2015-10-02 14:10:00,72.16,72.16,72.03,72.06,17970.0,60.3899,60.3899,60.2811,60.3063,17970.0
2015-10-02 14:15:00,72.06,72.1,72.02,72.02,21897.0,60.3063,60.3397,60.2728,60.2728,21897.0
2015-10-02 14:20:00,72.01,72.19,71.97,72.16,15600.0,60.2644,60.415,60.2309,60.3899,15600.0
2015-10-02 14:25:00,72.15,72.25,72.12,72.18,20280.0,60.3816,60.4653,60.3565,60.4067,20280.0
2015-10-02 14:30:00,72.2,72.31,72.19,72.2,15732.0,60.4234,60.5155,60.415,60.4234,15732.0
2015-10-02 14:35:00,72.19,72.22,72.16,72.2,13959.0,60.415,60.4402,60.3899,60.4234,13959.0
2015-10-02 14:40:00,72.2,72.23,72.08,72.15,25199.0,60.4234,60.4485,60.323,60.3816,25199.0
2015-10-02 14:45:00,72.15,72.18,72.08,72.09,14894.0,60.3816,60.4067,60.323,60.3314,14894.0
2015-10-02 14:50:00,72.09,72.2,72.09,72.2,15237.0,60.3314,60.4234,60.3314,60.4234,15237.0
2015-10-02 14:55:00,72.2,72.22,72.05,72.05,24237.0,60.4234,60.4402,60.2979,60.2979,24237.0
2015-10-02 15:00:00,72.06,72.15,72.05,72.15,28683.0,60.3063,60.3816,60.2979,60.3816,28683.0
2015-10-02 15:05:00,72.16,72.33,72.13,72.33,27307.0,60.3899,60.5322,60.3648,60.5322,27307.0
2015-10-02 15:10:00,72.32,72.4,72.28,72.37,29208.0,60.5238,60.5908,60.4904,60.5657,29208.0
2015-10-02 15:15:00,72.38,72.55,72.38,72.55,35637.0,60.5741,60.7163,60.5741,60.7163,35637.0
2015-10-02 15:20:00,72.54,72.58,72.48,72.56,30828.0,60.708,60.7414,60.6577,60.7247,30828.0
2015-10-02 15:25:00,72.56,72.64,72.55,72.62,44246.0,60.7247,60.7916,60.7163,60.7749,44246.0
2015-10-02 15:30:00,72.63,72.7,72.61,72.67,57088.0,60.7833,60.8419,60.7665,60.8168,57088.0
2015-10-02 15:35:00,72.67,72.75,72.64,72.67,46205.0,60.8168,60.8837,60.7916,60.8168,46205.0
2015-10-02 15:40:00,72.67,72.7,72.64,72.67,41765.0,60.8168,60.8419,60.7916,60.8168,41765.0
2015-10-02 15:45:00,72.68,72.72,72.64,72.67,66807.0,60.8251,60.8586,60.7916,60.8168,66807.0
2015-10-02 15:50:00,72.67,72.76,72.63,72.73,64208.0,60.8168,60.8921,60.7833,60.867,64208.0
2015-10-02 15:55:00,72.75,72.86,72.7,72.86,153427.0,60.8837,60.9758,60.8419,60.9758,153427.0
2015-10-05 09:30:00,73.36,74.08,73.36,74.02,80853.0,61.3942,61.9968,61.3942,61.9466,80853.0
2015-10-05 09:35:00,73.98,74.45,73.98,74.42,31396.0,61.9131,62.3064,61.9131,62.2813,31396.0
2015-10-05 09:40:00,74.41,74.5,74.37,74.4,19558.0,62.2729,62.3483,62.2395,62.2646,19558.0
2015-10-05 09:45:00,74.42,74.69,74.41,74.65,25627.0,62.2813,62.5073,62.2729,62.4738,25627.0
2015-10-05 09:50:00,74.66,74.85,74.65,74.84,36883.0,62.4822,62.6412,62.4738,62.6328,36883.0
2015-10-05 09:55:00,74.82,74.92,74.79,74.89,22726.0,62.6161,62.6998,62.591,62.6747,22726.0
2015-10-05 10:00:00,74.91,74.94,74.66,74.77,37986.0,62.6914,62.7165,62.4822,62.5742,37986.0
2015-10-05 10:05:00,74.77,74.9,74.76,74.88,23522.0,62.5742,62.683,62.5659,62.6663,23522.0
2015-10-05 10:10:00,74.89,74.97,74.87,74.95,22082.0,62.6747,62.7416,62.6579,62.7249,22082.0
2015-10-05 10:15:00,74.95,75.02,74.91,75.01,25873.0,62.7249,62.7834,62.6914,62.7751,25873.0
2015-10-05 10:20:00,75.02,75.07,74.96,75.07,23569.0,62.7834,62.8253,62.7332,62.8253,23569.0
2015-10-05 10:25:00,75.07,75.13,75.01,75.1,27179.0,62.8253,62.8755,62.7751,62.8504,27179.0
2015-10-05 10:30:00,75.12,75.15,75.09,75.09,18748.0,62.8671,62.8922,62.842,62.842,18748.0
2015-10-05 10:35:00,75.1,75.16,75.07,75.15,17614.0,62.8504,62.9006,62.8253,62.8922,17614.0
2015-10-05 10:40:00,75.17,75.17,75.0,75.0,17677.0,62.909,62.909,62.7667,62.7667,17677.0
2015-10-05 10:45:00,74.98,74.99,74.88,74.97,13341.0,62.75,62.7583,62.6663,62.7416,13341.0
2015-10-05 10:50:00,74.97,75.02,74.88,74.98,15432.0,62.7416,62.7834,62.6663,62.75,15432.0
2015-10-05 10:55:00,74.99,75.07,74.95,74.95,15727.0,62.7583,62.8253,62.7249,62.7249,15727.0
2015-10-05 11:00:00,74.96,75.07,74.95,75.02,13070.0,62.7332,62.8253,62.7249,62.7834,13070.0
2015-10-05 11:05:00,75.07,75.1,75.03,75.09,7257.0,62.8253,62.8504,62.7918,62.842,7257.0
2015-10-05 11:10:00,75.09,75.19,75.09,75.18,13576.0,62.842,62.9257,62.842,62.9173,13576.0
2015-10-05 11:15:00,75.17,75.17,74.99,75.01,14436.0,62.909,62.909,62.7583,62.7751,14436.0
2015-10-05 11:20:00,75.01,75.18,75.01,75.16,17674.0,62.7751,62.9173,62.7751,62.9006,17674.0
2015-10-05 11:25:00,75.16,75.2,75.08,75.1,14230.0,62.9006,62.9341,62.8337,62.8504,14230.0
2015-10-05 11:30:00,75.1,75.2,75.09,75.1,9589.0,62.8504,62.9341,62.842,62.8504,9589.0
2015-10-05 11:35:00,75.09,75.14,75.05,75.05,11549.0,62.842,62.8839,62.8086,62.8086,11549.0
2015-10-05 11:40:00,75.05,75.08,74.98,74.99,10040.0,62.8086,62.8337,62.75,62.7583,10040.0
2015-10-05 11:45:00,74.98,75.07,74.98,75.07,11225.0,62.75,62.8253,62.75,62.8253,11225.0
2015-10-05 11:50:00,75.07,75.13,75.07,75.08,10342.0,62.8253,62.8755,62.8253,62.8337,10342.0
2015-10-05 11:55:00,75.08,75.16,75.02,75.16,11388.0,62.8337,62.9006,62.7834,62.9006,11388.0
2015-10-05 12:00:00,75.15,75.19,75.12,75.17,15167.0,62.8922,62.9257,62.8671,62.909,15167.0
2015-10-05 12:05:00,75.18,75.31,75.14,75.3,13892.0,62.9173,63.0261,62.8839,63.0178,13892.0
2015-10-05 12:10:00,75.28,75.29,75.2,75.26,11286.0,63.001,63.0094,62.9341,62.9843,11286.0
2015-10-05 12:15:00,75.27,75.35,75.26,75.3,17068.0,62.9927,63.0596,62.9843,63.0178,17068.0
2015-10-05 12:20:00,75.28,75.29,75.22,75.25,7141.0,63.001,63.0094,62.9508,62.9759,7141.0
2015-10-05 12:25:00,75.25,75.32,75.23,75.32,14286.0,62.9759,63.0345,62.9592,63.0345,14286.0
2015-10-05 12:30:00,75.31,75.38,75.3,75.38,19484.0,63.0261,63.0847,63.0178,63.0847,19484.0
2015-10-05 12:35:00,75.37,75.41,75.34,75.39,26474.0,63.0764,63.1098,63.0513,63.0931,26474.0
2015-10-05 12:40:00,75.39,75.43,75.34,75.42,22401.0,63.0931,63.1266,63.0513,63.1182,22401.0
2015-10-05 12:45:00,75.41,75.54,75.41,75.53,36187.0,63.1098,63.2186,63.1098,63.2103,36187.0
2015-10-05 12:50:00,75.53,75.53,75.44,75.45,26773.0,63.2103,63.2103,63.1349,63.1433,26773.0
2015-10-05 12:55:00,75.45,75.45,75.34,75.39,10952.0,63.1433,63.1433,63.0513,63.0931,10952.0
2015-10-05 13:00:00,75.38,75.41,75.34,75.4,16976.0,63.0847,63.1098,63.0513,63.1015,16976.0
2015-10-05 13:05:00,75.4,75.48,75.39,75.44,11196.0,63.1015,63.1684,63.0931,63.1349,11196.0
2015-10-05 13:10:00,75.45,75.53,75.45,75.5,16117.0,63.1433,63.2103,63.1433,63.1852,16117.0
2015-10-05 13:15:00,75.49,75.56,75.49,75.55,14282.0,63.1768,63.2354,63.1768,63.227,14282.0
2015-10-05 13:20:00,75.56,75.6,75.54,75.56,18519.0,63.2354,63.2688,63.2186,63.2354,18519.0
2015-10-05 13:25:00,75.56,75.64,75.5,75.5,23937.0,63.2354,63.3023,63.1852,63.1852,23937.0
2015-10-05 13:30:00,75.48,75.5,75.36,75.38,34503.0,63.1684,63.1852,63.068,63.0847,34503.0
2015-10-05 13:35:00,75.38,75.44,75.37,75.43,13473.0,63.0847,63.1349,63.0764,63.1266,13473.0
2015-10-05 13:40:00,75.43,75.44,75.34,75.37,16318.0,63.1266,63.1349,63.0513,63.0764,16318.0
2015-10-05 13:45:00,75.37,75.46,75.35,75.44,26798.0,63.0764,63.1517,63.0596,63.1349,26798.0
2015-10-05 13:50:00,75.45,75.46,75.34,75.41,27019.0,63.1433,63.1517,63.0513,63.1098,27019.0
2015-10-05 13:55:00,75.41,75.43,75.39,75.41,15397.0,63.1098,63.1266,63.0931,63.1098,15397.0
2015-10-05 14:00:00,75.4,75.44,75.33,75.35,17832.0,63.1015,63.1349,63.0429,63.0596,17832.0
2015-10-05 14:05:00,75.34,75.35,75.26,75.32,28832.0,63.0513,63.0596,62.9843,63.0345,28832.0
2015-10-05 14:10:00,75.32,75.37,75.27,75.28,22127.0,63.0345,63.0764,62.9927,63.001,22127.0
2015-10-05 14:15:00,75.28,75.41,75.28,75.41,19716.0,63.001,63.1098,63.001,63.1098,19716.0
2015-10-05 14:20:00,75.42,75.48,75.41,75.43,18194.0,63.1182,63.1684,63.1098,63.1266,18194.0
2015-10-05 14:25:00,75.44,75.51,75.43,75.48,17476.0,63.1349,63.1935,63.1266,63.1684,17476.0
2015-10-05 14:30:00,75.49,75.64,75.49,75.59,25817.0,63.1768,63.3023,63.1768,63.2605,25817.0
2015-10-05 14:35:00,75.6,75.62,75.52,75.54,10972.0,63.2688,63.2856,63.2019,63.2186,10972.0
2015-10-05 14:40:00,75.51,75.6,75.51,75.55,31770.0,63.1935,63.2688,63.1935,63.227,31770.0
2015-10-05 14:45:00,75.55,75.55,75.46,75.47,21501.0,63.227,63.227,63.1517,63.16,21501.0
2015-10-05 14:50:00,75.46,75.51,75.44,75.44,26435.0,63.1517,63.1935,63.1349,63.1349,26435.0
2015-10-05 14:55:00,75.43,75.51,75.43,75.48,21459.0,63.1266,63.1935,63.1266,63.1684,21459.0
2015-10-05 15:00:00,75.47,75.51,75.42,75.46,48362.0,63.16,63.1935,63.1182,63.1517,48362.0
2015-10-05 15:05:00,75.45,75.47,75.4,75.47,34710.0,63.1433,63.16,63.1015,63.16,34710.0
2015-10-05 15:10:00,75.47,75.48,75.36,75.4,46020.0,63.16,63.1684,63.068,63.1015,46020.0
2015-10-05 15:15:00,75.39,75.41,75.29,75.31,25611.0,63.0931,63.1098,63.0094,63.0261,25611.0
2015-10-05 15:20:00,75.31,75.38,75.27,75.34,52814.0,63.0261,63.0847,62.9927,63.0513,52814.0
2015-10-05 15:25:00,75.35,75.41,75.32,75.4,48294.0,63.0596,63.1098,63.0345,63.1015,48294.0
2015-10-05 15:30:00,75.39,75.53,75.38,75.47,52155.0,63.0931,63.2103,63.0847,63.16,52155.0
2015-10-05 15:35:00,75.47,75.49,75.33,75.36,57890.0,63.16,63.1768,63.0429,63.068,57890.0
2015-10-05 15:40:00,75.35,75.36,75.31,75.33,48238.0,63.0596,63.068,63.0261,63.0429,48238.0
2015-10-05 15:45:00,75.32,75.4,75.28,75.39,75613.0,63.0345,63.1015,63.001,63.0931,75613.0
2015-10-05 15:50:00,75.39,75.44,75.31,75.33,65582.0,63.0931,63.1349,63.0261,63.0429,65582.0
2015-10-05 15:55:00,75.32,75.35,75.28,75.3,150972.0,63.0345,63.0596,63.001,63.0178,150972.0
2015-10-06 09:30:00,74.9,75.23,74.84,75.14,42485.0,62.683,62.9592,62.6328,62.8839,42485.0
2015-10-06 09:35:00,75.15,75.42,75.13,75.42,18764.0,62.8922,63.1182,62.8755,63.1182,18764.0
2015-10-06 09:40:00,75.45,75.6,75.37,75.54,21446.0,63.1433,63.2688,63.0764,63.2186,21446.0
2015-10-06 09:45:00,75.56,75.61,75.48,75.58,31608.0,63.2354,63.2772,63.1684,63.2521,31608.0
2015-10-06 09:50:00,75.54,75.68,75.47,75.62,36140.0,63.2186,63.3358,63.16,63.2856,36140.0
2015-10-06 09:55:00,75.61,75.69,75.55,75.63,35734.0,63.2772,63.3442,63.227,63.2939,35734.0
2015-10-06 10:00:00,75.61,75.61,75.32,75.34,23417.0,63.2772,63.2772,63.0345,63.0513,23417.0
2015-10-06 10:05:00,75.34,75.34,75.14,75.17,33111.0,63.0513,63.0513,62.8839,62.909,33111.0
2015-10-06 10:10:00,75.19,75.21,75.02,75.09,44932.0,62.9257,62.9425,62.7834,62.842,44932.0
2015-10-06 10:15:00,75.06,75.06,74.9,74.92,36253.0,62.8169,62.8169,62.683,62.6998,36253.0
2015-10-06 10:20:00,74.91,75.01,74.89,74.93,29936.0,62.6914,62.7751,62.6747,62.7081,29936.0
2015-10-06 10:25:00,74.9,74.97,74.74,74.74,56942.0,62.683,62.7416,62.5491,62.5491,56942.0
2015-10-06 10:30:00,74.74,74.81,74.7,74.77,28067.0,62.5491,62.6077,62.5156,62.5742,28067.0
2015-10-06 10:35:00,74.74,74.88,74.67,74.83,24505.0,62.5491,62.6663,62.4905,62.6244,24505.0
2015-10-06 10:40:00,74.82,74.98,74.81,74.96,24944.0,62.6161,62.75,62.6077,62.7332,24944.0
2015-10-06 10:45:00,74.95,75.0,74.87,74.88,17040.0,62.7249,62.7667,62.6579,62.6663,17040.0
2015-10-06 10:50:00,74.86,74.9,74.8,74.86,14195.0,62.6495,62.683,62.5993,62.6495,14195.0
2015-10-06 10:55:00,74.86,74.87,74.76,74.87,10545.0,62.6495,62.6579,62.5659,62.6579,10545.0
2015-10-06 11:00:00,74.86,75.01,74.86,75.0,35294.0,62.6495,62.7751,62.6495,62.7667,35294.0
2015-10-06 11:05:00,74.99,75.07,74.95,75.07,63784.0,62.7583,62.8253,62.7249,62.8253,63784.0
2015-10-06 11:10:00,75.07,75.08,74.95,75.06,34010.0,62.8253,62.8337,62.7249,62.8169,34010.0
2015-10-06 11:15:00,75.05,75.14,75.04,75.13,50392.0,62.8086,62.8839,62.8002,62.8755,50392.0
2015-10-06 11:20:00,75.13,75.36,75.13,75.31,45415.0,62.8755,63.068,62.8755,63.0261,45415.0
2015-10-06 11:25:00,75.3,75.38,75.3,75.38,31403.0,63.0178,63.0847,63.0178,63.0847,31403.0
2015-10-06 11:30:00,75.39,75.41,75.27,75.34,53001.0,63.0931,63.1098,62.9927,63.0513,53001.0
2015-10-06 11:35:00,75.35,75.36,75.18,75.2,18026.0,63.0596,63.068,62.9173,62.9341,18026.0
2015-10-06 11:40:00,75.17,75.17,75.07,75.09,29887.0,62.909,62.909,62.8253,62.842,29887.0
2015-10-06 11:45:00,75.08,75.16,75.02,75.02,18084.0,62.8337,62.9006,62.7834,62.7834,18084.0
2015-10-06 11:50:00,75.04,75.08,74.98,75.04,15306.0,62.8002,62.8337,62.75,62.8002,15306.0
2015-10-06 11:55:00,75.03,75.04,74.94,75.02,15995.0,62.7918,62.8002,62.7165,62.7834,15995.0
2015-10-06 12:00:00,75.04,75.13,75.0,75.11,7298.0,62.8002,62.8755,62.7667,62.8588,7298.0
2015-10-06 12:05:00,75.09,75.15,75.0,75.0,12980.0,62.842,62.8922,62.7667,62.7667,12980.0
2015-10-06 12:10:00,75.0,75.04,74.87,74.95,16600.0,62.7667,62.8002,62.6579,62.7249,16600.0
2015-10-06 12:15:00,74.97,74.98,74.83,74.84,13321.0,62.7416,62.75,62.6244,62.6328,13321.0
2015-10-06 12:20:00,74.85,75.05,74.85,74.99,14490.0,62.6412,62.8086,62.6412,62.7583,14490.0
2015-10-06 12:25:00,74.97,75.03,74.93,74.93,17912.0,62.7416,62.7918,62.7081,62.7081,17912.0
2015-10-06 12:30:00,74.93,74.93,74.77,74.81,19890.0,62.7081,62.7081,62.5742,62.6077,19890.0
2015-10-06 12:35:00,74.79,75.0,74.77,75.0,12593.0,62.591,62.7667,62.5742,62.7667,12593.0
2015-10-06 12:40:00,75.0,75.05,74.95,75.04,13050.0,62.7667,62.8086,62.7249,62.8002,13050.0
2015-10-06 12:45:00,75.05,75.1,75.01,75.06,16346.0,62.8086,62.8504,62.7751,62.8169,16346.0
2015-10-06 12:50:00,75.06,75.14,75.06,75.06,7961.0,62.8169,62.8839,62.8169,62.8169,7961.0
2015-10-06 12:55:00,75.07,75.15,75.05,75.13,8046.0,62.8253,62.8922,62.8086,62.8755,8046.0
2015-10-06 13:00:00,75.14,75.22,75.11,75.11,9637.0,62.8839,62.9508,62.8588,62.8588,9637.0
2015-10-06 13:05:00,75.12,75.16,75.06,75.16,11354.0,62.8671,62.9006,62.8169,62.9006,11354.0
2015-10-06 13:10:00,75.14,75.24,75.14,75.2,16113.0,62.8839,62.9676,62.8839,62.9341,16113.0
2015-10-06 13:15:00,75.21,75.25,75.19,75.24,13272.0,62.9425,62.9759,62.9257,62.9676,13272.0
2015-10-06 13:20:00,75.24,75.33,75.24,75.28,13721.0,62.9676,63.0429,62.9676,63.001,13721.0
2015-10-06 13:25:00,75.26,75.3,75.17,75.17,16755.0,62.9843,63.0178,62.909,62.909,16755.0
2015-10-06 13:30:00,75.17,75.21,75.14,75.16,12373.0,62.909,62.9425,62.8839,62.9006,12373.0
2015-10-06 13:35:00,75.2,75.21,75.18,75.21,8387.0,62.9341,62.9425,62.9173,62.9425,8387.0
2015-10-06 13:40:00,75.2,75.21,75.14,75.19,28708.0,62.9341,62.9425,62.8839,62.9257,28708.0
2015-10-06 13:45:00,75.18,75.24,75.16,75.18,37710.0,62.9173,62.9676,62.9006,62.9173,37710.0
2015-10-06 13:50:00,75.18,75.19,75.11,75.16,12365.0,62.9173,62.9257,62.8588,62.9006,12365.0
2015-10-06 13:55:00,75.16,75.16,75.06,75.07,18485.0,62.9006,62.9006,62.8169,62.8253,18485.0
2015-10-06 14:00:00,75.06,75.16,75.03,75.13,12290.0,62.8169,62.9006,62.7918,62.8755,12290.0
2015-10-06 14:05:00,75.12,75.21,75.09,75.1,42765.0,62.8671,62.9425,62.842,62.8504,42765.0
2015-10-06 14:10:00,75.1,75.22,75.1,75.2,36381.0,62.8504,62.9508,62.8504,62.9341,36381.0
2015-10-06 14:15:00,75.21,75.35,75.18,75.33,15841.0,62.9425,63.0596,62.9173,63.0429,15841.0
2015-10-06 14:20:00,75.33,75.39,75.3,75.35,11108.0,63.0429,63.0931,63.0178,63.0596,11108.0
2015-10-06 14:25:00,75.36,75.49,75.34,75.49,36629.0,63.068,63.1768,63.0513,63.1768,36629.0
2015-10-06 14:30:00,75.49,75.51,75.4,75.47,16332.0,63.1768,63.1935,63.1015,63.16,16332.0
2015-10-06 14:35:00,75.48,75.52,75.47,75.51,14692.0,63.1684,63.2019,63.16,63.1935,14692.0
2015-10-06 14:40:00,75.51,75.52,75.4,75.45,14265.0,63.1935,63.2019,63.1015,63.1433,14265.0
2015-10-06 14:45:00,75.43,75.5,75.34,75.48,18541.0,63.1266,63.1852,63.0513,63.1684,18541.0
2015-10-06 14:50:00,75.47,75.51,75.39,75.43,13971.0,63.16,63.1935,63.0931,63.1266,13971.0
2015-10-06 14:55:00,75.44,75.44,75.35,75.41,17884.0,63.1349,63.1349,63.0596,63.1098,17884.0
2015-10-06 15:00:00,75.4,75.52,75.39,75.48,18263.0,63.1015,63.2019,63.0931,63.1684,18263.0
2015-10-06 15:05:00,75.49,75.55,75.47,75.51,19842.0,63.1768,63.227,63.16,63.1935,19842.0
2015-10-06 15:10:00,75.5,75.51,75.37,75.44,17573.0,63.1852,63.1935,63.0764,63.1349,17573.0
2015-10-06 15:15:00,75.42,75.42,75.37,75.39,48051.0,63.1182,63.1182,63.0764,63.0931,48051.0
2015-10-06 15:20:00,75.38,75.41,75.34,75.37,48762.0,63.0847,63.1098,63.0513,63.0764,48762.0
2015-10-06 15:25:00,75.37,75.4,75.34,75.39,29028.0,63.0764,63.1015,63.0513,63.0931,29028.0
2015-10-06 15:30:00,75.4,75.46,75.39,75.42,41827.0,63.1015,63.1517,63.0931,63.1182,41827.0
2015-10-06 15:35:00,75.42,75.43,75.31,75.34,37426.0,63.1182,63.1266,63.0261,63.0513,37426.0
2015-10-06 15:40:00,75.34,75.37,75.3,75.33,44176.0,63.0513,63.0764,63.0178,63.0429,44176.0
2015-10-06 15:45:00,75.33,75.34,75.27,75.28,40416.0,63.0429,63.0513,62.9927,63.001,40416.0
2015-10-06 15:50:00,75.28,75.28,75.23,75.26,42707.0,63.001,63.001,62.9592,62.9843,42707.0
2015-10-06 15:55:00,75.26,75.26,75.15,75.23,84794.0,62.9843,62.9843,62.8922,62.9592,84794.0
2015-10-07 09:30:00,75.68,76.0,75.68,75.81,45960.0,63.3358,63.6036,63.3358,63.4446,45960.0
2015-10-07 09:35:00,75.81,76.17,75.76,76.01,48897.0,63.4446,63.7459,63.4027,63.612,48897.0
2015-10-07 09:40:00,76.02,76.05,75.92,75.92,14829.0,63.6203,63.6454,63.5366,63.5366,14829.0
2015-10-07 09:45:00,75.96,75.98,75.88,75.96,17149.0,63.5701,63.5869,63.5032,63.5701,17149.0
2015-10-07 09:50:00,75.97,75.98,75.78,75.79,21072.0,63.5785,63.5869,63.4195,63.4279,21072.0
2015-10-07 09:55:00,75.8,75.83,75.76,75.76,18315.0,63.4362,63.4613,63.4027,63.4027,18315.0
2015-10-07 10:00:00,75.78,75.84,75.68,75.82,34388.0,63.4195,63.4697,63.3358,63.453,34388.0
2015-10-07 10:05:00,75.81,75.82,75.72,75.79,15732.0,63.4446,63.453,63.3693,63.4279,15732.0
2015-10-07 10:10:00,75.77,75.9,75.76,75.89,17243.0,63.4111,63.5199,63.4027,63.5115,17243.0
2015-10-07 10:15:00,75.88,76.06,75.88,76.0,16175.0,63.5032,63.6538,63.5032,63.6036,16175.0
2015-10-07 10:20:00,76.01,76.04,75.97,76.04,18141.0,63.612,63.6371,63.5785,63.6371,18141.0
2015-10-07 10:25:00,76.02,76.16,76.02,76.16,28262.0,63.6203,63.7375,63.6203,63.7375,28262.0
2015-10-07 10:30:00,76.15,76.15,75.83,75.85,22343.0,63.7291,63.7291,63.4613,63.4781,22343.0
2015-10-07 10:35:00,75.84,75.86,75.76,75.78,20591.0,63.4697,63.4864,63.4027,63.4195,20591.0
2015-10-07 10:40:00,75.76,75.78,75.62,75.65,21993.0,63.4027,63.4195,63.2856,63.3107,21993.0
2015-10-07 10:45:00,75.66,75.76,75.6,75.6,12103.0,63.3191,63.4027,63.2688,63.2688,12103.0
2015-10-07 10:50:00,75.63,75.67,75.53,75.66,18621.0,63.2939,63.3274,63.2103,63.3191,18621.0
2015-10-07 10:55:00,75.68,75.69,75.59,75.59,11198.0,63.3358,63.3442,63.2605,63.2605,11198.0
2015-10-07 11:00:00,75.59,75.59,75.53,75.54,13929.0,63.2605,63.2605,63.2103,63.2186,13929.0
2015-10-07 11:05:00,75.51,75.51,75.27,75.38,14658.0,63.1935,63.1935,62.9927,63.0847,14658.0
2015-10-07 11:10:00,75.4,75.41,75.23,75.28,11387.0,63.1015,63.1098,62.9592,63.001,11387.0
2015-10-07 11:15:00,75.28,75.3,75.08,75.19,40614.0,63.001,63.0178,62.8337,62.9257,40614.0
2015-10-07 11:20:00,75.18,75.18,74.97,74.97,35988.0,62.9173,62.9173,62.7416,62.7416,35988.0
2015-10-07 11:25:00,74.96,74.97,74.88,74.94,9436.0,62.7332,62.7416,62.6663,62.7165,9436.0
2015-10-07 11:30:00,74.92,75.04,74.88,75.02,17226.0,62.6998,62.8002,62.6663,62.7834,17226.0
2015-10-07 11:35:00,75.05,75.14,75.04,75.06,26080.0,62.8086,62.8839,62.8002,62.8169,26080.0
2015-10-07 11:40:00,75.07,75.08,74.9,74.97,17604.0,62.8253,62.8337,62.683,62.7416,17604.0
2015-10-07 11:45:00,74.96,75.05,74.91,74.98,12226.0,62.7332,62.8086,62.6914,62.75,12226.0
2015-10-07 11:50:00,74.97,75.03,74.95,75.01,13714.0,62.7416,62.7918,62.7249,62.7751,13714.0
2015-10-07 11:55:00,75.02,75.11,74.98,75.07,33034.0,62.7834,62.8588,62.75,62.8253,33034.0
2015-10-07 12:00:00,75.07,75.15,75.06,75.06,9564.0,62.8253,62.8922,62.8169,62.8169,9564.0
2015-10-07 12:05:00,75.06,75.09,75.01,75.03,13627.0,62.8169,62.842,62.7751,62.7918,13627.0
2015-10-07 12:10:00,75.03,75.14,75.02,75.06,12054.0,62.7918,62.8839,62.7834,62.8169,12054.0
2015-10-07 12:15:00,75.08,75.16,75.04,75.12,15530.0,62.8337,62.9006,62.8002,62.8671,15530.0
2015-10-07 12:20:00,75.12,75.12,74.94,74.94,5104.0,62.8671,62.8671,62.7165,62.7165,5104.0
2015-10-07 12:25:00,74.93,74.93,74.82,74.87,7942.0,62.7081,62.7081,62.6161,62.6579,7942.0
2015-10-07 12:30:00,74.86,74.94,74.85,74.9,9306.0,62.6495,62.7165,62.6412,62.683,9306.0
2015-10-07 12:35:00,74.89,74.97,74.88,74.96,9721.0,62.6747,62.7416,62.6663,62.7332,9721.0
2015-10-07 12:40:00,74.96,75.04,74.82,75.04,29002.0,62.7332,62.8002,62.6161,62.8002,29002.0
2015-10-07 12:45:00,75.01,75.02,74.94,74.97,7854.0,62.7751,62.7834,62.7165,62.7416,7854.0
2015-10-07 12:50:00,74.98,75.01,74.78,74.81,20523.0,62.75,62.7751,62.5826,62.6077,20523.0
2015-10-07 12:55:00,74.83,74.84,74.71,74.73,17551.0,62.6244,62.6328,62.524,62.5407,17551.0
2015-10-07 13:00:00,74.74,74.77,74.67,74.68,24996.0,62.5491,62.5742,62.4905,62.4989,24996.0
2015-10-07 13:05:00,74.68,74.82,74.66,74.81,17815.0,62.4989,62.6161,62.4822,62.6077,17815.0
2015-10-07 13:10:00,74.81,74.93,74.8,74.86,18123.0,62.6077,62.7081,62.5993,62.6495,18123.0
2015-10-07 13:15:00,74.88,74.92,74.88,74.9,18538.0,62.6663,62.6998,62.6663,62.683,18538.0
2015-10-07 13:20:00,74.91,74.94,74.89,74.93,14178.0,62.6914,62.7165,62.6747,62.7081,14178.0
2015-10-07 13:25:00,74.94,74.96,74.86,74.89,18502.0,62.7165,62.7332,62.6495,62.6747,18502.0
2015-10-07 13:30:00,74.9,75.09,74.89,75.05,19459.0,62.683,62.842,62.6747,62.8086,19459.0
2015-10-07 13:35:00,75.05,75.06,74.98,74.98,26422.0,62.8086,62.8169,62.75,62.75,26422.0
2015-10-07 13:40:00,74.99,75.09,74.96,75.06,19069.0,62.7583,62.842,62.7332,62.8169,19069.0
2015-10-07 13:45:00,75.08,75.11,75.03,75.06,17648.0,62.8337,62.8588,62.7918,62.8169,17648.0
2015-10-07 13:50:00,75.05,75.06,75.0,75.04,16374.0,62.8086,62.8169,62.7667,62.8002,16374.0
2015-10-07 13:55:00,75.05,75.14,75.04,75.06,25736.0,62.8086,62.8839,62.8002,62.8169,25736.0
2015-10-07 14:00:00,75.08,75.19,75.04,75.15,32026.0,62.8337,62.9257,62.8002,62.8922,32026.0
2015-10-07 14:05:00,75.15,75.17,75.06,75.07,24316.0,62.8922,62.909,62.8169,62.8253,24316.0
2015-10-07 14:10:00,75.05,75.05,74.98,74.99,18887.0,62.8086,62.8086,62.75,62.7583,18887.0
2015-10-07 14:15:00,75.0,75.04,74.97,74.97,17214.0,62.7667,62.8002,62.7416,62.7416,17214.0
2015-10-07 14:20:00,74.97,74.98,74.84,74.85,12946.0,62.7416,62.75,62.6328,62.6412,12946.0
2015-10-07 14:25:00,74.86,74.87,74.78,74.83,23097.0,62.6495,62.6579,62.5826,62.6244,23097.0
2015-10-07 14:30:00,74.83,74.95,74.8,74.8,30710.0,62.6244,62.7249,62.5993,62.5993,30710.0
2015-10-07 14:35:00,74.81,74.88,74.79,74.85,23321.0,62.6077,62.6663,62.591,62.6412,23321.0
2015-10-07 14:40:00,74.85,74.89,74.82,74.83,25266.0,62.6412,62.6747,62.6161,62.6244,25266.0
2015-10-07 14:45:00,74.83,74.84,74.71,74.72,15547.0,62.6244,62.6328,62.524,62.5324,15547.0
2015-10-07 14:50:00,74.73,74.77,74.67,74.77,20695.0,62.5407,62.5742,62.4905,62.5742,20695.0
2015-10-07 14:55:00,74.77,74.8,74.71,74.72,13957.0,62.5742,62.5993,62.524,62.5324,13957.0
2015-10-07 15:00:00,74.72,74.86,74.7,74.82,26750.0,62.5324,62.6495,62.5156,62.6161,26750.0
2015-10-07 15:05:00,74.82,74.86,74.78,74.82,31726.0,62.6161,62.6495,62.5826,62.6161,31726.0
2015-10-07 15:10:00,74.83,74.96,74.83,74.94,29934.0,62.6244,62.7332,62.6244,62.7165,29934.0
2015-10-07 15:15:00,74.94,75.08,74.9,75.01,41720.0,62.7165,62.8337,62.683,62.7751,41720.0
2015-10-07 15:20:00,75.01,75.01,74.83,74.86,48388.0,62.7751,62.7751,62.6244,62.6495,48388.0
2015-10-07 15:25:00,74.86,74.86,74.7,74.74,44023.0,62.6495,62.6495,62.5156,62.5491,44023.0
2015-10-07 15:30:00,74.75,74.85,74.72,74.85,30431.0,62.5575,62.6412,62.5324,62.6412,30431.0
2015-10-07 15:35:00,74.85,74.95,74.84,74.87,45057.0,62.6412,62.7249,62.6328,62.6579,45057.0
2015-10-07 15:40:00,74.86,74.93,74.84,74.93,70771.0,62.6495,62.7081,62.6328,62.7081,70771.0
2015-10-07 15:45:00,74.92,74.93,74.77,74.81,61445.0,62.6998,62.7081,62.5742,62.6077,61445.0
2015-10-07 15:50:00,74.81,74.86,74.8,74.85,68017.0,62.6077,62.6495,62.5993,62.6412,68017.0
2015-10-07 15:55:00,74.85,74.96,74.84,74.96,101842.0,62.6412,62.7332,62.6328,62.7332,101842.0
2015-10-08 09:30:00,74.55,75.0,74.35,74.37,59000.0,62.3901,62.7667,62.2227,62.2395,59000.0
2015-10-08 09:35:00,74.42,74.42,74.1,74.19,95806.0,62.2813,62.2813,62.0135,62.0888,95806.0
2015-10-08 09:40:00,74.19,74.23,74.06,74.12,40688.0,62.0888,62.1223,61.98,62.0302,40688.0
2015-10-08 09:45:00,74.14,74.18,74.04,74.08,86348.0,62.047,62.0805,61.9633,61.9968,86348.0
2015-10-08 09:50:00,74.09,74.12,73.96,74.05,46774.0,62.0051,62.0302,61.8963,61.9717,46774.0
2015-10-08 09:55:00,74.05,74.24,74.05,74.14,27064.0,61.9717,62.1307,61.9717,62.047,27064.0
2015-10-08 10:00:00,74.15,74.32,74.14,74.24,17290.0,62.0554,62.1976,62.047,62.1307,17290.0
2015-10-08 10:05:00,74.24,74.33,74.19,74.33,15268.0,62.1307,62.206,62.0888,62.206,15268.0
2015-10-08 10:10:00,74.33,74.37,74.2,74.23,39688.0,62.206,62.2395,62.0972,62.1223,39688.0
2015-10-08 10:15:00,74.25,74.25,74.1,74.11,26588.0,62.139,62.139,62.0135,62.0219,26588.0
2015-10-08 10:20:00,74.12,74.12,73.99,74.03,22318.0,62.0302,62.0302,61.9215,61.9549,22318.0
2015-10-08 10:25:00,74.04,74.06,73.96,73.96,12795.0,61.9633,61.98,61.8963,61.8963,12795.0
2015-10-08 10:30:00,73.98,74.04,73.97,74.0,29008.0,61.9131,61.9633,61.9047,61.9298,29008.0
2015-10-08 10:35:00,74.0,74.0,73.9,73.94,42454.0,61.9298,61.9298,61.8461,61.8796,42454.0
2015-10-08 10:40:00,73.95,74.0,73.91,73.93,54636.0,61.888,61.9298,61.8545,61.8712,54636.0
2015-10-08 10:45:00,73.94,74.05,73.94,73.99,31489.0,61.8796,61.9717,61.8796,61.9215,31489.0
2015-10-08 10:50:00,74.02,74.06,73.98,74.05,18507.0,61.9466,61.98,61.9131,61.9717,18507.0
2015-10-08 10:55:00,74.06,74.08,74.02,74.07,30267.0,61.98,61.9968,61.9466,61.9884,30267.0
2015-10-08 11:00:00,74.07,74.11,73.91,73.93,49475.0,61.9884,62.0219,61.8545,61.8712,49475.0
2015-10-08 11:05:00,73.94,73.94,73.89,73.92,47341.0,61.8796,61.8796,61.8378,61.8629,47341.0
2015-10-08 11:10:00,73.91,73.97,73.9,73.91,27142.0,61.8545,61.9047,61.8461,61.8545,27142.0
2015-10-08 11:15:00,73.91,73.96,73.87,73.95,19712.0,61.8545,61.8963,61.821,61.888,19712.0
2015-10-08 11:20:00,73.96,74.17,73.95,74.15,20761.0,61.8963,62.0721,61.888,62.0554,20761.0
2015-10-08 11:25:00,74.15,74.25,74.15,74.21,29994.0,62.0554,62.139,62.0554,62.1056,29994.0
2015-10-08 11:30:00,74.22,74.27,74.21,74.25,34128.0,62.1139,62.1558,62.1056,62.139,34128.0
2015-10-08 11:35:00,74.28,74.33,74.27,74.33,21259.0,62.1641,62.206,62.1558,62.206,21259.0
2015-10-08 11:40:00,74.33,74.41,74.33,74.41,16052.0,62.206,62.2729,62.206,62.2729,16052.0
2015-10-08 11:45:00,74.41,74.42,74.29,74.29,28298.0,62.2729,62.2813,62.1725,62.1725,28298.0
2015-10-08 11:50:00,74.3,74.33,74.27,74.3,13208.0,62.1809,62.206,62.1558,62.1809,13208.0
2015-10-08 11:55:00,74.3,74.47,74.3,74.43,16436.0,62.1809,62.3232,62.1809,62.2897,16436.0
2015-10-08 12:00:00,74.45,74.56,74.4,74.52,17227.0,62.3064,62.3985,62.2646,62.365,17227.0
2015-10-08 12:05:00,74.53,74.53,74.35,74.35,15607.0,62.3734,62.3734,62.2227,62.2227,15607.0
2015-10-08 12:10:00,74.34,74.42,74.34,74.35,14936.0,62.2144,62.2813,62.2144,62.2227,14936.0
2015-10-08 12:15:00,74.36,74.46,74.36,74.4,17018.0,62.2311,62.3148,62.2311,62.2646,17018.0
2015-10-08 12:20:00,74.41,74.5,74.4,74.46,18408.0,62.2729,62.3483,62.2646,62.3148,18408.0
2015-10-08 12:25:00,74.46,74.47,74.33,74.34,17144.0,62.3148,62.3232,62.206,62.2144,17144.0
2015-10-08 12:30:00,74.34,74.38,74.31,74.38,11566.0,62.2144,62.2478,62.1893,62.2478,11566.0
2015-10-08 12:35:00,74.38,74.44,74.36,74.39,28154.0,62.2478,62.2981,62.2311,62.2562,28154.0
2015-10-08 12:40:00,74.4,74.41,74.35,74.35,17445.0,62.2646,62.2729,62.2227,62.2227,17445.0
2015-10-08 12:45:00,74.36,74.37,74.18,74.18,21920.0,62.2311,62.2395,62.0805,62.0805,21920.0
2015-10-08 12:50:00,74.17,74.25,74.14,74.25,19446.0,62.0721,62.139,62.047,62.139,19446.0
2015-10-08 12:55:00,74.24,74.33,74.23,74.33,9827.0,62.1307,62.206,62.1223,62.206,9827.0
2015-10-08 13:00:00,74.33,74.36,74.26,74.26,14421.0,62.206,62.2311,62.1474,62.1474,14421.0
2015-10-08 13:05:00,74.26,74.37,74.26,74.31,13939.0,62.1474,62.2395,62.1474,62.1893,13939.0
2015-10-08 13:10:00,74.3,74.39,74.29,74.36,12889.0,62.1809,62.2562,62.1725,62.2311,12889.0
2015-10-08 13:15:00,74.35,74.47,74.33,74.47,7636.0,62.2227,62.3232,62.206,62.3232,7636.0
2015-10-08 13:20:00,74.47,74.52,74.46,74.52,8132.0,62.3232,62.365,62.3148,62.365,8132.0
2015-10-08 13:25:00,74.52,74.65,74.52,74.63,30880.0,62.365,62.4738,62.365,62.4571,30880.0
2015-10-08 13:30:00,74.63,74.69,74.62,74.63,14219.0,62.4571,62.5073,62.4487,62.4571,14219.0
2015-10-08 13:35:00,74.62,74.63,74.58,74.61,11240.0,62.4487,62.4571,62.4152,62.4403,11240.0
2015-10-08 13:40:00,74.6,74.62,74.53,74.58,13004.0,62.432,62.4487,62.3734,62.4152,13004.0
2015-10-08 13:45:00,74.56,74.66,74.56,74.6,10705.0,62.3985,62.4822,62.3985,62.432,10705.0
2015-10-08 13:50:00,74.59,74.65,74.54,74.65,13601.0,62.4236,62.4738,62.3817,62.4738,13601.0
2015-10-08 13:55:00,74.66,74.74,74.65,74.7,16356.0,62.4822,62.5491,62.4738,62.5156,16356.0
2015-10-08 14:00:00,74.7,74.93,74.66,74.66,57702.0,62.5156,62.7081,62.4822,62.4822,57702.0
2015-10-08 14:05:00,74.68,74.69,74.37,74.44,23773.0,62.4989,62.5073,62.2395,62.2981,23773.0
2015-10-08 14:10:00,74.46,74.65,74.45,74.61,20532.0,62.3148,62.4738,62.3064,62.4403,20532.0
2015-10-08 14:15:00,74.59,74.59,74.42,74.47,14573.0,62.4236,62.4236,62.2813,62.3232,14573.0
2015-10-08 14:20:00,74.47,74.52,74.39,74.5,10800.0,62.3232,62.365,62.2562,62.3483,10800.0
2015-10-08 14:25:00,74.51,74.58,74.4,74.58,13511.0,62.3566,62.4152,62.2646,62.4152,13511.0
2015-10-08 14:30:00,74.58,74.8,74.54,74.8,17981.0,62.4152,62.5993,62.3817,62.5993,17981.0
2015-10-08 14:35:00,74.78,74.87,74.73,74.85,11339.0,62.5826,62.6579,62.5407,62.6412,11339.0
2015-10-08 14:40:00,74.89,74.95,74.84,74.85,12827.0,62.6747,62.7249,62.6328,62.6412,12827.0
2015-10-08 14:45:00,74.84,74.91,74.83,74.87,15587.0,62.6328,62.6914,62.6244,62.6579,15587.0
2015-10-08 14:50:00,74.87,74.95,74.86,74.9,15129.0,62.6579,62.7249,62.6495,62.683,15129.0
2015-10-08 14:55:00,74.91,75.09,74.9,75.05,25644.0,62.6914,62.842,62.683,62.8086,25644.0
2015-10-08 15:00:00,75.03,75.11,75.0,75.04,19846.0,62.7918,62.8588,62.7667,62.8002,19846.0
2015-10-08 15:05:00,75.03,75.1,74.99,75.09,29075.0,62.7918,62.8504,62.7583,62.842,29075.0
2015-10-08 15:10:00,75.08,75.19,75.07,75.14,20676.0,62.8337,62.9257,62.8253,62.8839,20676.0
2015-10-08 15:15:00,75.13,75.26,75.13,75.2,33257.0,62.8755,62.9843,62.8755,62.9341,33257.0
2015-10-08 15:20:00,75.19,75.24,75.06,75.09,43430.0,62.9257,62.9676,62.8169,62.842,43430.0
2015-10-08 15:25:00,75.09,75.15,75.0,75.03,18083.0,62.842,62.8922,62.7667,62.7918,18083.0
2015-10-08 15:30:00,75.04,75.1,74.99,75.0,33198.0,62.8002,62.8504,62.7583,62.7667,33198.0
2015-10-08 15:35:00,74.98,75.05,74.89,74.9,32858.0,62.75,62.8086,62.6747,62.683,32858.0
2015-10-08 15:40:00,74.91,74.94,74.87,74.9,47207.0,62.6914,62.7165,62.6579,62.683,47207.0
2015-10-08 15:45:00,74.92,75.03,74.92,75.01,46372.0,62.6998,62.7918,62.6998,62.7751,46372.0
2015-10-08 15:50:00,75.0,75.02,74.97,75.0,55036.0,62.7667,62.7834,62.7416,62.7667,55036.0
2015-10-08 15:55:00,75.0,75.06,74.97,75.04,97849.0,62.7667,62.8169,62.7416,62.8002,97849.0
2015-10-09 09:30:00,75.35,75.44,74.85,75.41,43240.0,63.0596,63.1349,62.6412,63.1098,43240.0
2015-10-09 09:35:00,75.4,75.71,75.37,75.66,33623.0,63.1015,63.3609,63.0764,63.3191,33623.0
2015-10-09 09:40:00,75.68,75.7,75.49,75.61,22755.0,63.3358,63.3525,63.1768,63.2772,22755.0
2015-10-09 09:45:00,75.62,75.67,75.44,75.53,22980.0,63.2856,63.3274,63.1349,63.2103,22980.0
2015-10-09 09:50:00,75.53,75.56,75.41,75.41,22625.0,63.2103,63.2354,63.1098,63.1098,22625.0
2015-10-09 09:55:00,75.43,75.48,75.3,75.45,25010.0,63.1266,63.1684,63.0178,63.1433,25010.0
2015-10-09 10:00:00,75.45,75.45,75.12,75.16,24059.0,63.1433,63.1433,62.8671,62.9006,24059.0
2015-10-09 10:05:00,75.13,75.15,75.03,75.06,20980.0,62.8755,62.8922,62.7918,62.8169,20980.0
2015-10-09 10:10:00,75.06,75.11,74.98,75.05,21668.0,62.8169,62.8588,62.75,62.8086,21668.0
2015-10-09 10:15:00,75.02,75.03,74.95,74.97,24997.0,62.7834,62.7918,62.7249,62.7416,24997.0
2015-10-09 10:20:00,74.95,74.98,74.74,74.74,26539.0,62.7249,62.75,62.5491,62.5491,26539.0
2015-10-09 10:25:00,74.73,74.75,74.65,74.69,29305.0,62.5407,62.5575,62.4738,62.5073,29305.0
2015-10-09 10:30:00,74.68,74.81,74.65,74.78,34124.0,62.4989,62.6077,62.4738,62.5826,34124.0
2015-10-09 10:35:00,74.79,74.91,74.78,74.85,22253.0,62.591,62.6914,62.5826,62.6412,22253.0
2015-10-09 10:40:00,74.87,74.94,74.86,74.94,18544.0,62.6579,62.7165,62.6495,62.7165,18544.0
2015-10-09 10:45:00,74.93,74.98,74.88,74.89,20688.0,62.7081,62.75,62.6663,62.6747,20688.0
2015-10-09 10:50:00,74.87,74.9,74.8,74.85,21639.0,62.6579,62.683,62.5993,62.6412,21639.0
2015-10-09 10:55:00,74.86,74.98,74.84,74.94,57011.0,62.6495,62.75,62.6328,62.7165,57011.0
2015-10-09 11:00:00,74.97,75.07,74.96,74.98,12171.0,62.7416,62.8253,62.7332,62.75,12171.0
2015-10-09 11:05:00,74.99,75.0,74.87,74.88,46639.0,62.7583,62.7667,62.6579,62.6663,46639.0
2015-10-09 11:10:00,74.91,74.93,74.74,74.76,33434.0,62.6914,62.7081,62.5491,62.5659,33434.0
2015-10-09 11:15:00,74.76,74.82,74.69,74.69,24767.0,62.5659,62.6161,62.5073,62.5073,24767.0
2015-10-09 11:20:00,74.75,74.77,74.7,74.72,18703.0,62.5575,62.5742,62.5156,62.5324,18703.0
2015-10-09 11:25:00,74.71,74.81,74.69,74.81,17460.0,62.524,62.6077,62.5073,62.6077,17460.0
2015-10-09 11:30:00,74.8,74.81,74.69,74.73,49320.0,62.5993,62.6077,62.5073,62.5407,49320.0
2015-10-09 11:35:00,74.73,74.74,74.61,74.64,21434.0,62.5407,62.5491,62.4403,62.4654,21434.0
2015-10-09 11:40:00,74.64,74.66,74.56,74.61,11599.0,62.4654,62.4822,62.3985,62.4403,11599.0
2015-10-09 11:45:00,74.61,74.63,74.51,74.51,19216.0,62.4403,62.4571,62.3566,62.3566,19216.0
2015-10-09 11:50:00,74.53,74.59,74.48,74.48,15048.0,62.3734,62.4236,62.3315,62.3315,15048.0
2015-10-09 11:55:00,74.48,74.55,74.47,74.55,10662.0,62.3315,62.3901,62.3232,62.3901,10662.0
2015-10-09 12:00:00,74.55,74.65,74.55,74.61,8581.0,62.3901,62.4738,62.3901,62.4403,8581.0
2015-10-09 12:05:00,74.62,74.63,74.51,74.55,11139.0,62.4487,62.4571,62.3566,62.3901,11139.0
2015-10-09 12:10:00,74.54,74.54,74.4,74.44,14248.0,62.3817,62.3817,62.2646,62.2981,14248.0
2015-10-09 12:15:00,74.43,74.45,74.36,74.37,11942.0,62.2897,62.3064,62.2311,62.2395,11942.0
2015-10-09 12:20:00,74.38,74.46,74.38,74.41,13759.0,62.2478,62.3148,62.2478,62.2729,13759.0
2015-10-09 12:25:00,74.44,74.48,74.43,74.47,10600.0,62.2981,62.3315,62.2897,62.3232,10600.0
2015-10-09 12:30:00,74.47,74.47,74.3,74.35,12697.0,62.3232,62.3232,62.1809,62.2227,12697.0
2015-10-09 12:35:00,74.36,74.42,74.35,74.41,8500.0,62.2311,62.2813,62.2227,62.2729,8500.0
2015-10-09 12:40:00,74.41,74.41,74.34,74.37,10579.0,62.2729,62.2729,62.2144,62.2395,10579.0
2015-10-09 12:45:00,74.37,74.42,74.33,74.42,9717.0,62.2395,62.2813,62.206,62.2813,9717.0
2015-10-09 12:50:00,74.42,74.45,74.35,74.38,16027.0,62.2813,62.3064,62.2227,62.2478,16027.0
2015-10-09 12:55:00,74.38,74.42,74.35,74.41,8573.0,62.2478,62.2813,62.2227,62.2729,8573.0
2015-10-09 13:00:00,74.42,74.48,74.4,74.46,11510.0,62.2813,62.3315,62.2646,62.3148,11510.0
2015-10-09 13:05:00,74.47,74.47,74.33,74.33,22158.0,62.3232,62.3232,62.206,62.206,22158.0
2015-10-09 13:10:00,74.33,74.39,74.24,74.31,13884.0,62.206,62.2562,62.1307,62.1893,13884.0
2015-10-09 13:15:00,74.31,74.4,74.31,74.4,5144.0,62.1893,62.2646,62.1893,62.2646,5144.0
2015-10-09 13:20:00,74.4,74.5,74.4,74.48,8081.0,62.2646,62.3483,62.2646,62.3315,8081.0
2015-10-09 13:25:00,74.48,74.48,74.42,74.42,5784.0,62.3315,62.3315,62.2813,62.2813,5784.0
2015-10-09 13:30:00,74.42,74.42,74.35,74.36,7350.0,62.2813,62.2813,62.2227,62.2311,7350.0
2015-10-09 13:35:00,74.37,74.45,74.3,74.42,10035.0,62.2395,62.3064,62.1809,62.2813,10035.0
2015-10-09 13:40:00,74.41,74.46,74.33,74.45,10035.0,62.2729,62.3148,62.206,62.3064,10035.0
2015-10-09 13:45:00,74.45,74.52,74.44,74.46,7820.0,62.3064,62.365,62.2981,62.3148,7820.0
2015-10-09 13:50:00,74.45,74.48,74.44,74.45,7336.0,62.3064,62.3315,62.2981,62.3064,7336.0
2015-10-09 13:55:00,74.46,74.54,74.45,74.45,13533.0,62.3148,62.3817,62.3064,62.3064,13533.0
2015-10-09 14:00:00,74.46,74.5,74.42,74.42,12105.0,62.3148,62.3483,62.2813,62.2813,12105.0
2015-10-09 14:05:00,74.41,74.48,74.37,74.48,7121.0,62.2729,62.3315,62.2395,62.3315,7121.0
2015-10-09 14:10:00,74.49,74.54,74.48,74.49,10974.0,62.3399,62.3817,62.3315,62.3399,10974.0
2015-10-09 14:15:00,74.5,74.51,74.41,74.42,11838.0,62.3483,62.3566,62.2729,62.2813,11838.0
2015-10-09 14:20:00,74.42,74.43,74.32,74.38,10991.0,62.2813,62.2897,62.1976,62.2478,10991.0
2015-10-09 14:25:00,74.37,74.5,74.35,74.5,11458.0,62.2395,62.3483,62.2227,62.3483,11458.0
2015-10-09 14:30:00,74.48,74.49,74.42,74.45,8677.0,62.3315,62.3399,62.2813,62.3064,8677.0
2015-10-09 14:35:00,74.43,74.54,74.43,74.53,9462.0,62.2897,62.3817,62.2897,62.3734,9462.0
2015-10-09 14:40:00,74.53,74.55,74.5,74.52,6663.0,62.3734,62.3901,62.3483,62.365,6663.0
2015-10-09 14:45:00,74.52,74.54,74.5,74.54,12127.0,62.365,62.3817,62.3483,62.3817,12127.0
2015-10-09 14:50:00,74.55,74.59,74.53,74.59,7885.0,62.3901,62.4236,62.3734,62.4236,7885.0
2015-10-09 14:55:00,74.6,74.62,74.58,74.59,10860.0,62.432,62.4487,62.4152,62.4236,10860.0
2015-10-09 15:00:00,74.59,74.6,74.54,74.55,9911.0,62.4236,62.432,62.3817,62.3901,9911.0
2015-10-09 15:05:00,74.56,74.6,74.53,74.6,11147.0,62.3985,62.432,62.3734,62.432,11147.0
2015-10-09 15:10:00,74.61,74.61,74.49,74.5,18176.0,62.4403,62.4403,62.3399,62.3483,18176.0
2015-10-09 15:15:00,74.51,74.55,74.48,74.49,21225.0,62.3566,62.3901,62.3315,62.3399,21225.0
2015-10-09 15:20:00,74.5,74.53,74.49,74.51,20923.0,62.3483,62.3734,62.3399,62.3566,20923.0
2015-10-09 15:25:00,74.51,74.52,74.49,74.5,23846.0,62.3566,62.365,62.3399,62.3483,23846.0
2015-10-09 15:30:00,74.5,74.63,74.5,74.63,24551.0,62.3483,62.4571,62.3483,62.4571,24551.0
2015-10-09 15:35:00,74.63,74.71,74.62,74.65,35436.0,62.4571,62.524,62.4487,62.4738,35436.0
2015-10-09 15:40:00,74.64,74.67,74.61,74.67,45712.0,62.4654,62.4905,62.4403,62.4905,45712.0
2015-10-09 15:45:00,74.67,74.69,74.63,74.66,40415.0,62.4905,62.5073,62.4571,62.4822,40415.0
2015-10-09 15:50:00,74.67,74.7,74.65,74.69,32509.0,62.4905,62.5156,62.4738,62.5073,32509.0
2015-10-09 15:55:00,74.69,74.72,74.44,74.44,301616.0,62.5073,62.5324,62.2981,62.2981,301616.0
2015-10-12 09:30:00,74.65,74.88,74.38,74.44,26952.0,62.4738,62.6663,62.2478,62.2981,26952.0
2015-10-12 09:35:00,74.5,74.54,74.15,74.33,22978.0,62.3483,62.3817,62.0554,62.206,22978.0
2015-10-12 09:40:00,74.35,74.37,74.24,74.34,11756.0,62.2227,62.2395,62.1307,62.2144,11756.0
2015-10-12 09:45:00,74.34,74.41,74.15,74.18,46764.0,62.2144,62.2729,62.0554,62.0805,46764.0
2015-10-12 09:50:00,74.17,74.5,74.17,74.43,13565.0,62.0721,62.3483,62.0721,62.2897,13565.0
2015-10-12 09:55:00,74.45,74.55,74.45,74.52,24005.0,62.3064,62.3901,62.3064,62.365,24005.0
2015-10-12 10:00:00,74.53,74.67,74.48,74.67,11005.0,62.3734,62.4905,62.3315,62.4905,11005.0
2015-10-12 10:05:00,74.65,74.65,74.51,74.56,19092.0,62.4738,62.4738,62.3566,62.3985,19092.0
2015-10-12 10:10:00,74.58,74.59,74.49,74.52,24395.0,62.4152,62.4236,62.3399,62.365,24395.0
2015-10-12 10:15:00,74.53,74.55,74.4,74.4,11327.0,62.3734,62.3901,62.2646,62.2646,11327.0
2015-10-12 10:20:00,74.4,74.41,74.32,74.34,7905.0,62.2646,62.2729,62.1976,62.2144,7905.0
2015-10-12 10:25:00,74.34,74.42,74.3,74.4,10541.0,62.2144,62.2813,62.1809,62.2646,10541.0
2015-10-12 10:30:00,74.39,74.45,74.36,74.41,17125.0,62.2562,62.3064,62.2311,62.2729,17125.0
2015-10-12 10:35:00,74.42,74.5,74.41,74.48,14347.0,62.2813,62.3483,62.2729,62.3315,14347.0
2015-10-12 10:40:00,74.47,74.48,74.38,74.46,9590.0,62.3232,62.3315,62.2478,62.3148,9590.0
2015-10-12 10:45:00,74.46,74.46,74.29,74.38,10753.0,62.3148,62.3148,62.1725,62.2478,10753.0
2015-10-12 10:50:00,74.38,74.43,74.25,74.26,11014.0,62.2478,62.2897,62.139,62.1474,11014.0
2015-10-12 10:55:00,74.28,74.35,74.26,74.28,8273.0,62.1641,62.2227,62.1474,62.1641,8273.0
2015-10-12 11:00:00,74.25,74.35,74.25,74.32,8878.0,62.139,62.2227,62.139,62.1976,8878.0
2015-10-12 11:05:00,74.32,74.44,74.32,74.42,17179.0,62.1976,62.2981,62.1976,62.2813,17179.0
2015-10-12 11:10:00,74.44,74.46,74.39,74.41,7712.0,62.2981,62.3148,62.2562,62.2729,7712.0
2015-10-12 11:15:00,74.43,74.46,74.4,74.45,9964.0,62.2897,62.3148,62.2646,62.3064,9964.0
2015-10-12 11:20:00,74.44,74.47,74.41,74.42,16422.0,62.2981,62.3232,62.2729,62.2813,16422.0
2015-10-12 11:25:00,74.42,74.43,74.31,74.4,50916.0,62.2813,62.2897,62.1893,62.2646,50916.0
2015-10-12 11:30:00,74.41,74.48,74.41,74.45,8227.0,62.2729,62.3315,62.2729,62.3064,8227.0
2015-10-12 11:35:00,74.45,74.45,74.38,74.38,12026.0,62.3064,62.3064,62.2478,62.2478,12026.0
2015-10-12 11:40:00,74.38,74.49,74.3,74.43,18971.0,62.2478,62.3399,62.1809,62.2897,18971.0
2015-10-12 11:45:00,74.43,74.45,74.36,74.41,21663.0,62.2897,62.3064,62.2311,62.2729,21663.0
2015-10-12 11:50:00,74.42,74.49,74.41,74.48,10620.0,62.2813,62.3399,62.2729,62.3315,10620.0
2015-10-12 11:55:00,74.49,74.49,74.39,74.42,14932.0,62.3399,62.3399,62.2562,62.2813,14932.0
2015-10-12 12:00:00,74.42,74.43,74.35,74.41,14990.0,62.2813,62.2897,62.2227,62.2729,14990.0
2015-10-12 12:05:00,74.39,74.42,74.34,74.42,8686.0,62.2562,62.2813,62.2144,62.2813,8686.0
2015-10-12 12:10:00,74.41,74.45,74.38,74.45,7870.0,62.2729,62.3064,62.2478,62.3064,7870.0
2015-10-12 12:15:00,74.44,74.48,74.39,74.41,9570.0,62.2981,62.3315,62.2562,62.2729,9570.0
2015-10-12 12:20:00,74.4,74.4,74.33,74.36,4266.0,62.2646,62.2646,62.206,62.2311,4266.0
2015-10-12 12:25:00,74.35,74.37,74.3,74.37,5432.0,62.2227,62.2395,62.1809,62.2395,5432.0
2015-10-12 12:30:00,74.37,74.38,74.33,74.34,6558.0,62.2395,62.2478,62.206,62.2144,6558.0
2015-10-12 12:35:00,74.33,74.34,74.32,74.32,5450.0,62.206,62.2144,62.1976,62.1976,5450.0
2015-10-12 12:40:00,74.32,74.32,74.23,74.24,3731.0,62.1976,62.1976,62.1223,62.1307,3731.0
2015-10-12 12:45:00,74.26,74.3,74.21,74.22,7945.0,62.1474,62.1809,62.1056,62.1139,7945.0
2015-10-12 12:50:00,74.23,74.31,74.22,74.29,15992.0,62.1223,62.1893,62.1139,62.1725,15992.0
2015-10-12 12:55:00,74.29,74.36,74.28,74.36,4930.0,62.1725,62.2311,62.1641,62.2311,4930.0
2015-10-12 13:00:00,74.35,74.35,74.27,74.27,7100.0,62.2227,62.2227,62.1558,62.1558,7100.0
2015-10-12 13:05:00,74.28,74.3,74.21,74.26,6716.0,62.1641,62.1809,62.1056,62.1474,6716.0
2015-10-12 13:10:00,74.26,74.26,74.21,74.21,12946.0,62.1474,62.1474,62.1056,62.1056,12946.0
2015-10-12 13:15:00,74.21,74.24,74.21,74.24,7497.0,62.1056,62.1307,62.1056,62.1307,7497.0
2015-10-12 13:20:00,74.24,74.26,74.22,74.23,10220.0,62.1307,62.1474,62.1139,62.1223,10220.0
2015-10-12 13:25:00,74.23,74.24,74.21,74.21,11240.0,62.1223,62.1307,62.1056,62.1056,11240.0
2015-10-12 13:30:00,74.2,74.21,74.05,74.12,73524.0,62.0972,62.1056,61.9717,62.0302,73524.0
2015-10-12 13:35:00,74.12,74.2,74.12,74.2,28249.0,62.0302,62.0972,62.0302,62.0972,28249.0
2015-10-12 13:40:00,74.21,74.22,74.1,74.11,13062.0,62.1056,62.1139,62.0135,62.0219,13062.0
2015-10-12 13:45:00,74.1,74.23,74.09,74.21,8673.0,62.0135,62.1223,62.0051,62.1056,8673.0
2015-10-12 13:50:00,74.22,74.24,74.15,74.18,8194.0,62.1139,62.1307,62.0554,62.0805,8194.0
2015-10-12 13:55:00,74.17,74.19,74.14,74.16,18875.0,62.0721,62.0888,62.047,62.0637,18875.0
2015-10-12 14:00:00,74.15,74.18,74.13,74.17,14767.0,62.0554,62.0805,62.0386,62.0721,14767.0
2015-10-12 14:05:00,74.17,74.25,74.17,74.22,17922.0,62.0721,62.139,62.0721,62.1139,17922.0
2015-10-12 14:10:00,74.21,74.21,74.16,74.18,14612.0,62.1056,62.1056,62.0637,62.0805,14612.0
2015-10-12 14:15:00,74.18,74.19,74.1,74.13,10901.0,62.0805,62.0888,62.0135,62.0386,10901.0
2015-10-12 14:20:00,74.11,74.16,74.11,74.16,8899.0,62.0219,62.0637,62.0219,62.0637,8899.0
2015-10-12 14:25:00,74.15,74.15,74.02,74.03,33474.0,62.0554,62.0554,61.9466,61.9549,33474.0
2015-10-12 14:30:00,74.03,74.1,74.0,74.07,33868.0,61.9549,62.0135,61.9298,61.9884,33868.0
2015-10-12 14:35:00,74.07,74.1,74.01,74.06,36369.0,61.9884,62.0135,61.9382,61.98,36369.0
2015-10-12 14:40:00,74.07,74.09,74.02,74.06,23137.0,61.9884,62.0051,61.9466,61.98,23137.0
2015-10-12 14:45:00,74.06,74.16,74.02,74.16,25398.0,61.98,62.0637,61.9466,62.0637,25398.0
2015-10-12 14:50:00,74.15,74.2,74.12,74.2,17727.0,62.0554,62.0972,62.0302,62.0972,17727.0
2015-10-12 14:55:00,74.2,74.2,74.13,74.18,16143.0,62.0972,62.0972,62.0386,62.0805,16143.0
2015-10-12 15:00:00,74.18,74.25,74.18,74.21,14508.0,62.0805,62.139,62.0805,62.1056,14508.0
2015-10-12 15:05:00,74.22,74.27,74.2,74.27,18789.0,62.1139,62.1558,62.0972,62.1558,18789.0
2015-10-12 15:10:00,74.26,74.33,74.26,74.29,16543.0,62.1474,62.206,62.1474,62.1725,16543.0
2015-10-12 15:15:00,74.3,74.32,74.28,74.28,15434.0,62.1809,62.1976,62.1641,62.1641,15434.0
2015-10-12 15:20:00,74.28,74.32,74.28,74.3,12872.0,62.1641,62.1976,62.1641,62.1809,12872.0
2015-10-12 15:25:00,74.3,74.31,74.25,74.28,17904.0,62.1809,62.1893,62.139,62.1641,17904.0
2015-10-12 15:30:00,74.28,74.31,74.24,74.31,22118.0,62.1641,62.1893,62.1307,62.1893,22118.0
2015-10-12 15:35:00,74.31,74.33,74.26,74.33,37357.0,62.1893,62.206,62.1474,62.206,37357.0
2015-10-12 15:40:00,74.33,74.34,74.29,74.31,24817.0,62.206,62.2144,62.1725,62.1893,24817.0
2015-10-12 15:45:00,74.31,74.34,74.29,74.29,55963.0,62.1893,62.2144,62.1725,62.1725,55963.0
2015-10-12 15:50:00,74.29,74.31,74.28,74.28,20748.0,62.1725,62.1893,62.1641,62.1641,20748.0
2015-10-12 15:55:00,74.28,74.34,74.25,74.25,130538.0,62.1641,62.2144,62.139,62.139,130538.0
2015-10-13 09:30:00,74.07,74.21,73.98,74.18,36731.0,61.9884,62.1056,61.9131,62.0805,36731.0
2015-10-13 09:35:00,74.18,74.27,73.99,74.0,58453.0,62.0805,62.1558,61.9215,61.9298,58453.0
2015-10-13 09:40:00,74.0,74.17,74.0,74.13,26907.0,61.9298,62.0721,61.9298,62.0386,26907.0
2015-10-13 09:45:00,74.13,74.19,74.04,74.19,63231.0,62.0386,62.0888,61.9633,62.0888,63231.0
2015-10-13 09:50:00,74.18,74.29,74.17,74.21,78592.0,62.0805,62.1725,62.0721,62.1056,78592.0
2015-10-13 09:55:00,74.17,74.2,74.11,74.15,39743.0,62.0721,62.0972,62.0219,62.0554,39743.0
2015-10-13 10:00:00,74.16,74.39,74.15,74.37,22743.0,62.0637,62.2562,62.0554,62.2395,22743.0
2015-10-13 10:05:00,74.4,74.42,74.35,74.41,9487.0,62.2646,62.2813,62.2227,62.2729,9487.0
2015-10-13 10:10:00,74.42,74.47,74.35,74.41,12181.0,62.2813,62.3232,62.2227,62.2729,12181.0
2015-10-13 10:15:00,74.4,74.49,74.35,74.45,18812.0,62.2646,62.3399,62.2227,62.3064,18812.0
2015-10-13 10:20:00,74.46,74.46,74.4,74.4,15505.0,62.3148,62.3148,62.2646,62.2646,15505.0
2015-10-13 10:25:00,74.4,74.54,74.4,74.47,11366.0,62.2646,62.3817,62.2646,62.3232,11366.0
2015-10-13 10:30:00,74.47,74.57,74.47,74.5,13399.0,62.3232,62.4068,62.3232,62.3483,13399.0
2015-10-13 10:35:00,74.49,74.49,74.4,74.43,10302.0,62.3399,62.3399,62.2646,62.2897,10302.0
2015-10-13 10:40:00,74.42,74.43,74.3,74.3,28527.0,62.2813,62.2897,62.1809,62.1809,28527.0
2015-10-13 10:45:00,74.31,74.36,74.28,74.29,6001.0,62.1893,62.2311,62.1641,62.1725,6001.0
2015-10-13 10:50:00,74.29,74.35,74.27,74.29,16438.0,62.1725,62.2227,62.1558,62.1725,16438.0
2015-10-13 10:55:00,74.29,74.48,74.29,74.45,11473.0,62.1725,62.3315,62.1725,62.3064,11473.0
2015-10-13 11:00:00,74.46,74.46,74.38,74.4,8721.0,62.3148,62.3148,62.2478,62.2646,8721.0
2015-10-13 11:05:00,74.42,74.46,74.38,74.42,11850.0,62.2813,62.3148,62.2478,62.2813,11850.0
2015-10-13 11:10:00,74.42,74.5,74.41,74.44,10436.0,62.2813,62.3483,62.2729,62.2981,10436.0
2015-10-13 11:15:00,74.46,74.46,74.37,74.38,14796.0,62.3148,62.3148,62.2395,62.2478,14796.0
2015-10-13 11:20:00,74.37,74.42,74.3,74.3,28200.0,62.2395,62.2813,62.1809,62.1809,28200.0
2015-10-13 11:25:00,74.31,74.32,74.26,74.27,8667.0,62.1893,62.1976,62.1474,62.1558,8667.0
2015-10-13 11:30:00,74.27,74.27,74.23,74.25,8397.0,62.1558,62.1558,62.1223,62.139,8397.0
2015-10-13 11:35:00,74.25,74.29,74.2,74.27,18776.0,62.139,62.1725,62.0972,62.1558,18776.0
2015-10-13 11:40:00,74.27,74.28,74.16,74.21,19875.0,62.1558,62.1641,62.0637,62.1056,19875.0
2015-10-13 11:45:00,74.21,74.28,74.16,74.19,5865.0,62.1056,62.1641,62.0637,62.0888,5865.0
2015-10-13 11:50:00,74.18,74.18,74.1,74.12,9736.0,62.0805,62.0805,62.0135,62.0302,9736.0
2015-10-13 11:55:00,74.14,74.17,74.07,74.1,16113.0,62.047,62.0721,61.9884,62.0135,16113.0
2015-10-13 12:00:00,74.09,74.12,74.03,74.07,18312.0,62.0051,62.0302,61.9549,61.9884,18312.0
2015-10-13 12:05:00,74.08,74.08,73.95,73.96,23838.0,61.9968,61.9968,61.888,61.8963,23838.0
2015-10-13 12:10:00,73.96,73.99,73.91,73.97,13922.0,61.8963,61.9215,61.8545,61.9047,13922.0
2015-10-13 12:15:00,73.97,73.97,73.88,73.92,15348.0,61.9047,61.9047,61.8294,61.8629,15348.0
2015-10-13 12:20:00,73.93,74.03,73.91,74.02,9411.0,61.8712,61.9549,61.8545,61.9466,9411.0
2015-10-13 12:25:00,74.03,74.04,73.92,73.94,17409.0,61.9549,61.9633,61.8629,61.8796,17409.0
2015-10-13 12:30:00,73.95,73.98,73.93,73.94,18237.0,61.888,61.9131,61.8712,61.8796,18237.0
2015-10-13 12:35:00,73.95,73.96,73.85,73.89,16865.0,61.888,61.8963,61.8043,61.8378,16865.0
2015-10-13 12:40:00,73.89,73.92,73.87,73.88,8771.0,61.8378,61.8629,61.821,61.8294,8771.0
2015-10-13 12:45:00,73.88,73.88,73.75,73.78,17050.0,61.8294,61.8294,61.7206,61.7457,17050.0
2015-10-13 12:50:00,73.78,73.82,73.74,73.8,6952.0,61.7457,61.7792,61.7122,61.7624,6952.0
2015-10-13 12:55:00,73.82,73.83,73.78,73.8,10588.0,61.7792,61.7875,61.7457,61.7624,10588.0
2015-10-13 13:00:00,73.8,73.86,73.77,73.82,15519.0,61.7624,61.8127,61.7373,61.7792,15519.0
2015-10-13 13:05:00,73.81,73.81,73.69,73.71,13295.0,61.7708,61.7708,61.6704,61.6871,13295.0
2015-10-13 13:10:00,73.7,73.72,73.67,73.72,9658.0,61.6788,61.6955,61.6536,61.6955,9658.0
2015-10-13 13:15:00,73.72,73.76,73.7,73.76,20569.0,61.6955,61.729,61.6788,61.729,20569.0
2015-10-13 13:20:00,73.75,73.75,73.66,73.7,10832.0,61.7206,61.7206,61.6453,61.6788,10832.0
2015-10-13 13:25:00,73.7,73.73,73.66,73.67,23596.0,61.6788,61.7039,61.6453,61.6536,23596.0
2015-10-13 13:30:00,73.67,73.7,73.63,73.68,14313.0,61.6536,61.6788,61.6202,61.662,14313.0
2015-10-13 13:35:00,73.69,73.77,73.64,73.74,13902.0,61.6704,61.7373,61.6285,61.7122,13902.0
2015-10-13 13:40:00,73.75,73.82,73.73,73.76,10973.0,61.7206,61.7792,61.7039,61.729,10973.0
2015-10-13 13:45:00,73.77,73.87,73.77,73.86,18702.0,61.7373,61.821,61.7373,61.8127,18702.0
2015-10-13 13:50:00,73.86,73.89,73.84,73.87,9820.0,61.8127,61.8378,61.7959,61.821,9820.0
2015-10-13 13:55:00,73.88,73.88,73.8,73.83,9657.0,61.8294,61.8294,61.7624,61.7875,9657.0
2015-10-13 14:00:00,73.83,73.84,73.76,73.83,18161.0,61.7875,61.7959,61.729,61.7875,18161.0
2015-10-13 14:05:00,73.85,73.87,73.81,73.82,14125.0,61.8043,61.821,61.7708,61.7792,14125.0
2015-10-13 14:10:00,73.82,73.91,73.82,73.91,7937.0,61.7792,61.8545,61.7792,61.8545,7937.0
2015-10-13 14:15:00,73.92,73.92,73.84,73.85,20481.0,61.8629,61.8629,61.7959,61.8043,20481.0
2015-10-13 14:20:00,73.84,73.86,73.8,73.8,10568.0,61.7959,61.8127,61.7624,61.7624,10568.0
2015-10-13 14:25:00,73.8,73.86,73.79,73.84,9047.0,61.7624,61.8127,61.7541,61.7959,9047.0
2015-10-13 14:30:00,73.83,73.83,73.75,73.8,10261.0,61.7875,61.7875,61.7206,61.7624,10261.0
2015-10-13 14:35:00,73.81,73.86,73.81,73.85,9150.0,61.7708,61.8127,61.7708,61.8043,9150.0
2015-10-13 14:40:00,73.87,73.87,73.8,73.83,11277.0,61.821,61.821,61.7624,61.7875,11277.0
2015-10-13 14:45:00,73.83,73.89,73.83,73.87,9137.0,61.7875,61.8378,61.7875,61.821,9137.0
2015-10-13 14:50:00,73.87,73.88,73.84,73.86,23992.0,61.821,61.8294,61.7959,61.8127,23992.0
2015-10-13 14:55:00,73.87,73.88,73.85,73.88,18548.0,61.821,61.8294,61.8043,61.8294,18548.0
2015-10-13 15:00:00,73.87,73.89,73.84,73.87,12298.0,61.821,61.8378,61.7959,61.821,12298.0
2015-10-13 15:05:00,73.85,73.87,73.77,73.79,17812.0,61.8043,61.821,61.7373,61.7541,17812.0
2015-10-13 15:10:00,73.79,73.94,73.78,73.93,72004.0,61.7541,61.8796,61.7457,61.8712,72004.0
2015-10-13 15:15:00,73.93,73.97,73.85,73.86,78784.0,61.8712,61.9047,61.8043,61.8127,78784.0
2015-10-13 15:20:00,73.85,73.92,73.84,73.86,54560.0,61.8043,61.8629,61.7959,61.8127,54560.0
2015-10-13 15:25:00,73.87,73.89,73.81,73.89,29505.0,61.821,61.8378,61.7708,61.8378,29505.0
2015-10-13 15:30:00,73.89,73.97,73.85,73.92,73850.0,61.8378,61.9047,61.8043,61.8629,73850.0
2015-10-13 15:35:00,73.92,73.98,73.84,73.91,83157.0,61.8629,61.9131,61.7959,61.8545,83157.0
2015-10-13 15:40:00,73.9,73.94,73.84,73.88,67302.0,61.8461,61.8796,61.7959,61.8294,67302.0
2015-10-13 15:45:00,73.88,73.98,73.87,73.94,59242.0,61.8294,61.9131,61.821,61.8796,59242.0
2015-10-13 15:50:00,73.94,74.0,73.88,73.92,80647.0,61.8796,61.9298,61.8294,61.8629,80647.0
2015-10-13 15:55:00,73.93,73.99,73.92,73.94,121630.0,61.8712,61.9215,61.8629,61.8796,121630.0
2015-10-14 09:30:00,74.0,74.05,73.63,73.71,71820.0,61.9298,61.9717,61.6202,61.6871,71820.0
2015-10-14 09:35:00,73.67,73.81,73.4,73.62,32045.0,61.6536,61.7708,61.4277,61.6118,32045.0
2015-10-14 09:40:00,73.64,73.72,73.4,73.6,153647.0,61.6285,61.6955,61.4277,61.5951,153647.0
2015-10-14 09:45:00,73.54,73.68,73.48,73.59,76688.0,61.5448,61.662,61.4946,61.5867,76688.0
2015-10-14 09:50:00,73.58,73.72,73.5,73.64,44988.0,61.5783,61.6955,61.5114,61.6285,44988.0
2015-10-14 09:55:00,73.67,73.86,73.67,73.81,20014.0,61.6536,61.8127,61.6536,61.7708,20014.0
2015-10-14 10:00:00,73.8,73.8,73.56,73.69,68949.0,61.7624,61.7624,61.5616,61.6704,68949.0
2015-10-14 10:05:00,73.68,73.75,73.54,73.74,77201.0,61.662,61.7206,61.5448,61.7122,77201.0
2015-10-14 10:10:00,73.74,73.89,73.72,73.82,14276.0,61.7122,61.8378,61.6955,61.7792,14276.0
2015-10-14 10:15:00,73.8,73.87,73.76,73.78,17409.0,61.7624,61.821,61.729,61.7457,17409.0
2015-10-14 10:20:00,73.78,73.78,73.67,73.68,23776.0,61.7457,61.7457,61.6536,61.662,23776.0
2015-10-14 10:25:00,73.66,73.68,73.57,73.68,15160.0,61.6453,61.662,61.57,61.662,15160.0
2015-10-14 10:30:00,73.66,73.67,73.59,73.64,22974.0,61.6453,61.6536,61.5867,61.6285,22974.0
2015-10-14 10:35:00,73.63,73.64,73.39,73.41,25785.0,61.6202,61.6285,61.4193,61.4361,25785.0
2015-10-14 10:40:00,73.43,73.45,73.33,73.35,44548.0,61.4528,61.4695,61.3691,61.3858,44548.0
2015-10-14 10:45:00,73.32,73.37,73.27,73.33,20425.0,61.3607,61.4026,61.3189,61.3691,20425.0
2015-10-14 10:50:00,73.33,73.4,73.31,73.34,23455.0,61.3691,61.4277,61.3524,61.3775,23455.0
2015-10-14 10:55:00,73.33,73.39,73.25,73.28,37581.0,61.3691,61.4193,61.3022,61.3273,37581.0
2015-10-14 11:00:00,73.28,73.37,73.21,73.35,35709.0,61.3273,61.4026,61.2687,61.3858,35709.0
2015-10-14 11:05:00,73.35,73.35,73.25,73.27,18490.0,61.3858,61.3858,61.3022,61.3189,18490.0
2015-10-14 11:10:00,73.26,73.26,73.1,73.11,28888.0,61.3105,61.3105,61.1766,61.185,28888.0
2015-10-14 11:15:00,73.12,73.14,73.06,73.06,23970.0,61.1934,61.2101,61.1431,61.1431,23970.0
2015-10-14 11:20:00,73.06,73.06,72.95,72.96,33527.0,61.1431,61.1431,61.0511,61.0595,33527.0
2015-10-14 11:25:00,72.95,73.07,72.94,73.06,23959.0,61.0511,61.1515,61.0427,61.1431,23959.0
2015-10-14 11:30:00,73.05,73.12,73.02,73.07,15539.0,61.1348,61.1934,61.1097,61.1515,15539.0
2015-10-14 11:35:00,73.08,73.24,73.04,73.21,18963.0,61.1599,61.2938,61.1264,61.2687,18963.0
2015-10-14 11:40:00,73.22,73.26,73.17,73.19,18441.0,61.277,61.3105,61.2352,61.2519,18441.0
2015-10-14 11:45:00,73.19,73.19,73.09,73.14,19613.0,61.2519,61.2519,61.1682,61.2101,19613.0
2015-10-14 11:50:00,73.14,73.26,73.13,73.15,18633.0,61.2101,61.3105,61.2017,61.2185,18633.0
2015-10-14 11:55:00,73.14,73.14,73.08,73.1,29978.0,61.2101,61.2101,61.1599,61.1766,29978.0
2015-10-14 12:00:00,73.11,73.12,73.02,73.03,22152.0,61.185,61.1934,61.1097,61.118,22152.0
2015-10-14 12:05:00,73.02,73.04,72.92,72.95,46507.0,61.1097,61.1264,61.026,61.0511,46507.0
2015-10-14 12:10:00,72.95,73.0,72.93,72.96,25158.0,61.0511,61.0929,61.0343,61.0595,25158.0
2015-10-14 12:15:00,72.96,72.99,72.86,72.96,31852.0,61.0595,61.0846,60.9758,61.0595,31852.0
2015-10-14 12:20:00,72.95,73.05,72.92,73.03,25792.0,61.0511,61.1348,61.026,61.118,25792.0
2015-10-14 12:25:00,73.03,73.04,72.99,73.03,30787.0,61.118,61.1264,61.0846,61.118,30787.0
2015-10-14 12:30:00,73.03,73.12,72.99,73.09,32493.0,61.118,61.1934,61.0846,61.1682,32493.0
2015-10-14 12:35:00,73.11,73.13,73.03,73.09,15271.0,61.185,61.2017,61.118,61.1682,15271.0
2015-10-14 12:40:00,73.1,73.24,73.1,73.19,32021.0,61.1766,61.2938,61.1766,61.2519,32021.0
2015-10-14 12:45:00,73.17,73.27,73.17,73.2,41043.0,61.2352,61.3189,61.2352,61.2603,41043.0
2015-10-14 12:50:00,73.2,73.29,73.17,73.26,17825.0,61.2603,61.3356,61.2352,61.3105,17825.0
2015-10-14 12:55:00,73.28,73.29,73.24,73.24,9285.0,61.3273,61.3356,61.2938,61.2938,9285.0
2015-10-14 13:00:00,73.23,73.25,73.08,73.08,11289.0,61.2854,61.3022,61.1599,61.1599,11289.0
2015-10-14 13:05:00,73.07,73.17,73.04,73.17,11776.0,61.1515,61.2352,61.1264,61.2352,11776.0
2015-10-14 13:10:00,73.17,73.2,73.08,73.17,21235.0,61.2352,61.2603,61.1599,61.2352,21235.0
2015-10-14 13:15:00,73.18,73.23,73.08,73.15,13329.0,61.2436,61.2854,61.1599,61.2185,13329.0
2015-10-14 13:20:00,73.13,73.15,73.06,73.1,7405.0,61.2017,61.2185,61.1431,61.1766,7405.0
2015-10-14 13:25:00,73.1,73.15,73.04,73.12,32706.0,61.1766,61.2185,61.1264,61.1934,32706.0
2015-10-14 13:30:00,73.11,73.13,73.05,73.13,33643.0,61.185,61.2017,61.1348,61.2017,33643.0
2015-10-14 13:35:00,73.13,73.15,73.02,73.03,26926.0,61.2017,61.2185,61.1097,61.118,26926.0
2015-10-14 13:40:00,73.02,73.02,72.94,73.02,24760.0,61.1097,61.1097,61.0427,61.1097,24760.0
2015-10-14 13:45:00,73.02,73.08,72.99,73.0,19441.0,61.1097,61.1599,61.0846,61.0929,19441.0
2015-10-14 13:50:00,72.99,73.04,72.95,73.0,14178.0,61.0846,61.1264,61.0511,61.0929,14178.0
2015-10-14 13:55:00,73.0,73.03,72.98,72.99,15071.0,61.0929,61.118,61.0762,61.0846,15071.0
2015-10-14 14:00:00,73.01,73.12,72.91,72.91,22562.0,61.1013,61.1934,61.0176,61.0176,22562.0
2015-10-14 14:05:00,72.91,72.96,72.82,72.93,33018.0,61.0176,61.0595,60.9423,61.0343,33018.0
2015-10-14 14:10:00,72.92,72.99,72.89,72.9,29559.0,61.026,61.0846,61.0009,61.0092,29559.0
2015-10-14 14:15:00,72.9,72.92,72.79,72.79,15863.0,61.0092,61.026,60.9172,60.9172,15863.0
2015-10-14 14:20:00,72.79,72.87,72.79,72.81,16153.0,60.9172,60.9841,60.9172,60.9339,16153.0
2015-10-14 14:25:00,72.8,72.8,72.66,72.66,28569.0,60.9256,60.9256,60.8084,60.8084,28569.0
2015-10-14 14:30:00,72.66,72.66,72.53,72.53,42214.0,60.8084,60.8084,60.6996,60.6996,42214.0
2015-10-14 14:35:00,72.54,72.67,72.54,72.66,35521.0,60.708,60.8168,60.708,60.8084,35521.0
2015-10-14 14:40:00,72.66,72.66,72.5,72.52,38135.0,60.8084,60.8084,60.6745,60.6912,38135.0
2015-10-14 14:45:00,72.51,72.51,72.46,72.5,28935.0,60.6829,60.6829,60.641,60.6745,28935.0
2015-10-14 14:50:00,72.49,72.51,72.42,72.45,22105.0,60.6661,60.6829,60.6075,60.6326,22105.0
2015-10-14 14:55:00,72.44,72.51,72.43,72.51,29872.0,60.6243,60.6829,60.6159,60.6829,29872.0
2015-10-14 15:00:00,72.51,72.54,72.47,72.53,40750.0,60.6829,60.708,60.6494,60.6996,40750.0
2015-10-14 15:05:00,72.53,72.54,72.45,72.47,60286.0,60.6996,60.708,60.6326,60.6494,60286.0
2015-10-14 15:10:00,72.48,72.53,72.46,72.47,54880.0,60.6577,60.6996,60.641,60.6494,54880.0
2015-10-14 15:15:00,72.48,72.48,72.38,72.38,35637.0,60.6577,60.6577,60.5741,60.5741,35637.0
2015-10-14 15:20:00,72.38,72.47,72.33,72.44,55418.0,60.5741,60.6494,60.5322,60.6243,55418.0
2015-10-14 15:25:00,72.44,72.5,72.41,72.5,55916.0,60.6243,60.6745,60.5992,60.6745,55916.0
2015-10-14 15:30:00,72.5,72.62,72.49,72.53,54135.0,60.6745,60.7749,60.6661,60.6996,54135.0
2015-10-14 15:35:00,72.53,72.58,72.52,72.54,44952.0,60.6996,60.7414,60.6912,60.708,44952.0
2015-10-14 15:40:00,72.54,72.65,72.5,72.59,50585.0,60.708,60.8,60.6745,60.7498,50585.0
2015-10-14 15:45:00,72.59,72.6,72.48,72.5,93050.0,60.7498,60.7582,60.6577,60.6745,93050.0
2015-10-14 15:50:00,72.49,72.52,72.43,72.47,132918.0,60.6661,60.6912,60.6159,60.6494,132918.0
2015-10-14 15:55:00,72.46,72.58,72.45,72.55,114533.0,60.641,60.7414,60.6326,60.7163,114533.0
2015-10-15 09:30:00,73.18,73.21,72.72,72.86,57799.0,61.2436,61.2687,60.8586,60.9758,57799.0
2015-10-15 09:35:00,72.88,72.95,72.63,72.83,26331.0,60.9925,61.0511,60.7833,60.9507,26331.0
2015-10-15 09:40:00,72.85,73.05,72.73,73.05,78326.0,60.9674,61.1348,60.867,61.1348,78326.0
2015-10-15 09:45:00,73.05,73.17,72.97,73.1,37406.0,61.1348,61.2352,61.0678,61.1766,37406.0
2015-10-15 09:50:00,73.08,73.15,72.91,72.96,22292.0,61.1599,61.2185,61.0176,61.0595,22292.0
2015-10-15 09:55:00,72.96,73.06,72.95,73.04,19037.0,61.0595,61.1431,61.0511,61.1264,19037.0
2015-10-15 10:00:00,73.04,73.11,72.85,72.97,71980.0,61.1264,61.185,60.9674,61.0678,71980.0
2015-10-15 10:05:00,72.98,73.07,72.94,72.98,31409.0,61.0762,61.1515,61.0427,61.0762,31409.0
2015-10-15 10:10:00,73.01,73.25,73.0,73.25,44631.0,61.1013,61.3022,61.0929,61.3022,44631.0
2015-10-15 10:15:00,73.26,73.31,73.18,73.24,49730.0,61.3105,61.3524,61.2436,61.2938,49730.0
2015-10-15 10:20:00,73.25,73.29,73.2,73.26,25417.0,61.3022,61.3356,61.2603,61.3105,25417.0
2015-10-15 10:25:00,73.26,73.26,73.06,73.1,29745.0,61.3105,61.3105,61.1431,61.1766,29745.0
2015-10-15 10:30:00,73.1,73.18,73.0,73.17,26355.0,61.1766,61.2436,61.0929,61.2352,26355.0
2015-10-15 10:35:00,73.16,73.22,73.11,73.19,11435.0,61.2268,61.277,61.185,61.2519,11435.0
2015-10-15 10:40:00,73.19,73.28,73.18,73.24,22609.0,61.2519,61.3273,61.2436,61.2938,22609.0
2015-10-15 10:45:00,73.24,73.34,73.18,73.34,18785.0,61.2938,61.3775,61.2436,61.3775,18785.0
2015-10-15 10:50:00,73.35,73.4,73.31,73.33,21219.0,61.3858,61.4277,61.3524,61.3691,21219.0
2015-10-15 10:55:00,73.35,73.39,73.25,73.29,18251.0,61.3858,61.4193,61.3022,61.3356,18251.0
2015-10-15 11:00:00,73.29,73.34,73.21,73.31,29252.0,61.3356,61.3775,61.2687,61.3524,29252.0
2015-10-15 11:05:00,73.32,73.32,73.2,73.24,19104.0,61.3607,61.3607,61.2603,61.2938,19104.0
2015-10-15 11:10:00,73.24,73.28,73.19,73.23,11814.0,61.2938,61.3273,61.2519,61.2854,11814.0
2015-10-15 11:15:00,73.24,73.25,73.14,73.16,11754.0,61.2938,61.3022,61.2101,61.2268,11754.0
2015-10-15 11:20:00,73.15,73.16,73.11,73.16,9237.0,61.2185,61.2268,61.185,61.2268,9237.0
2015-10-15 11:25:00,73.16,73.18,73.12,73.17,19719.0,61.2268,61.2436,61.1934,61.2352,19719.0
2015-10-15 11:30:00,73.18,73.19,73.04,73.05,33870.0,61.2436,61.2519,61.1264,61.1348,33870.0
2015-10-15 11:35:00,73.06,73.08,73.0,73.01,19206.0,61.1431,61.1599,61.0929,61.1013,19206.0
2015-10-15 11:40:00,73.0,73.01,72.95,72.95,9454.0,61.0929,61.1013,61.0511,61.0511,9454.0
2015-10-15 11:45:00,72.97,73.0,72.88,72.89,12466.0,61.0678,61.0929,60.9925,61.0009,12466.0
2015-10-15 11:50:00,72.89,72.91,72.82,72.91,12137.0,61.0009,61.0176,60.9423,61.0176,12137.0
2015-10-15 11:55:00,72.91,72.91,72.83,72.91,11445.0,61.0176,61.0176,60.9507,61.0176,11445.0
2015-10-15 12:00:00,72.91,73.02,72.89,73.01,24351.0,61.0176,61.1097,61.0009,61.1013,24351.0
2015-10-15 12:05:00,72.99,73.09,72.98,73.08,9218.0,61.0846,61.1682,61.0762,61.1599,9218.0
2015-10-15 12:10:00,73.09,73.13,73.02,73.05,17331.0,61.1682,61.2017,61.1097,61.1348,17331.0
2015-10-15 12:15:00,73.05,73.1,73.04,73.1,11866.0,61.1348,61.1766,61.1264,61.1766,11866.0
2015-10-15 12:20:00,73.1,73.18,73.08,73.1,14584.0,61.1766,61.2436,61.1599,61.1766,14584.0
2015-10-15 12:25:00,73.09,73.18,73.09,73.17,14559.0,61.1682,61.2436,61.1682,61.2352,14559.0
2015-10-15 12:30:00,73.17,73.17,73.05,73.06,15063.0,61.2352,61.2352,61.1348,61.1431,15063.0
2015-10-15 12:35:00,73.06,73.12,73.05,73.12,11450.0,61.1431,61.1934,61.1348,61.1934,11450.0
2015-10-15 12:40:00,73.12,73.17,73.04,73.17,18774.0,61.1934,61.2352,61.1264,61.2352,18774.0
2015-10-15 12:45:00,73.18,73.24,73.15,73.24,15697.0,61.2436,61.2938,61.2185,61.2938,15697.0
2015-10-15 12:50:00,73.25,73.26,73.21,73.25,11593.0,61.3022,61.3105,61.2687,61.3022,11593.0
2015-10-15 12:55:00,73.25,73.26,73.2,73.24,11187.0,61.3022,61.3105,61.2603,61.2938,11187.0
2015-10-15 13:00:00,73.24,73.36,73.24,73.36,35875.0,61.2938,61.3942,61.2938,61.3942,35875.0
2015-10-15 13:05:00,73.37,73.48,73.36,73.42,28978.0,61.4026,61.4946,61.3942,61.4444,28978.0
2015-10-15 13:10:00,73.42,73.46,73.39,73.42,14782.0,61.4444,61.4779,61.4193,61.4444,14782.0
2015-10-15 13:15:00,73.42,73.54,73.42,73.52,13131.0,61.4444,61.5448,61.4444,61.5281,13131.0
2015-10-15 13:20:00,73.52,73.54,73.47,73.51,11289.0,61.5281,61.5448,61.4863,61.5197,11289.0
2015-10-15 13:25:00,73.54,73.59,73.53,73.53,9528.0,61.5448,61.5867,61.5365,61.5365,9528.0
2015-10-15 13:30:00,73.53,73.54,73.46,73.54,12508.0,61.5365,61.5448,61.4779,61.5448,12508.0
2015-10-15 13:35:00,73.54,73.64,73.52,73.58,20930.0,61.5448,61.6285,61.5281,61.5783,20930.0
2015-10-15 13:40:00,73.57,73.58,73.52,73.57,22775.0,61.57,61.5783,61.5281,61.57,22775.0
2015-10-15 13:45:00,73.58,73.6,73.52,73.56,10404.0,61.5783,61.5951,61.5281,61.5616,10404.0
2015-10-15 13:50:00,73.56,73.6,73.5,73.6,19556.0,61.5616,61.5951,61.5114,61.5951,19556.0
2015-10-15 13:55:00,73.6,73.7,73.6,73.61,11811.0,61.5951,61.6788,61.5951,61.6034,11811.0
2015-10-15 14:00:00,73.62,73.66,73.59,73.66,14281.0,61.6118,61.6453,61.5867,61.6453,14281.0
2015-10-15 14:05:00,73.65,73.69,73.62,73.69,21810.0,61.6369,61.6704,61.6118,61.6704,21810.0
2015-10-15 14:10:00,73.69,73.76,73.67,73.75,17553.0,61.6704,61.729,61.6536,61.7206,17553.0
2015-10-15 14:15:00,73.76,73.8,73.76,73.8,12990.0,61.729,61.7624,61.729,61.7624,12990.0
2015-10-15 14:20:00,73.8,73.84,73.7,73.72,15653.0,61.7624,61.7959,61.6788,61.6955,15653.0
2015-10-15 14:25:00,73.73,73.79,73.71,73.79,10569.0,61.7039,61.7541,61.6871,61.7541,10569.0
2015-10-15 14:30:00,73.8,73.89,73.75,73.89,22736.0,61.7624,61.8378,61.7206,61.8378,22736.0
2015-10-15 14:35:00,73.9,73.96,73.87,73.95,12318.0,61.8461,61.8963,61.821,61.888,12318.0
2015-10-15 14:40:00,73.97,74.07,73.93,74.06,18592.0,61.9047,61.9884,61.8712,61.98,18592.0
2015-10-15 14:45:00,74.05,74.1,74.01,74.06,26044.0,61.9717,62.0135,61.9382,61.98,26044.0
2015-10-15 14:50:00,74.08,74.13,74.03,74.12,23691.0,61.9968,62.0386,61.9549,62.0302,23691.0
2015-10-15 14:55:00,74.12,74.19,74.11,74.18,21363.0,62.0302,62.0888,62.0219,62.0805,21363.0
2015-10-15 15:00:00,74.17,74.3,74.14,74.29,29662.0,62.0721,62.1809,62.047,62.1725,29662.0
2015-10-15 15:05:00,74.29,74.31,74.22,74.22,38331.0,62.1725,62.1893,62.1139,62.1139,38331.0
2015-10-15 15:10:00,74.23,74.28,74.17,74.25,41993.0,62.1223,62.1641,62.0721,62.139,41993.0
2015-10-15 15:15:00,74.26,74.35,74.24,74.33,31321.0,62.1474,62.2227,62.1307,62.206,31321.0
2015-10-15 15:20:00,74.33,74.41,74.32,74.35,49877.0,62.206,62.2729,62.1976,62.2227,49877.0
2015-10-15 15:25:00,74.35,74.36,74.3,74.35,27746.0,62.2227,62.2311,62.1809,62.2227,27746.0
2015-10-15 15:30:00,74.35,74.43,74.33,74.38,40183.0,62.2227,62.2897,62.206,62.2478,40183.0
2015-10-15 15:35:00,74.38,74.38,74.32,74.35,41782.0,62.2478,62.2478,62.1976,62.2227,41782.0
2015-10-15 15:40:00,74.35,74.35,74.27,74.32,27130.0,62.2227,62.2227,62.1558,62.1976,27130.0
2015-10-15 15:45:00,74.32,74.41,74.3,74.41,59229.0,62.1976,62.2729,62.1809,62.2729,59229.0
2015-10-15 15:50:00,74.41,74.48,74.41,74.48,66025.0,62.2729,62.3315,62.2729,62.3315,66025.0
2015-10-15 15:55:00,74.48,74.54,74.46,74.53,139998.0,62.3315,62.3817,62.3148,62.3734,139998.0
2015-10-16 09:30:00,74.95,74.95,74.62,74.71,188056.0,62.7249,62.7249,62.4487,62.524,188056.0
2015-10-16 09:35:00,74.68,74.85,74.53,74.74,98393.0,62.4989,62.6412,62.3734,62.5491,98393.0
2015-10-16 09:40:00,74.74,74.8,74.63,74.7,38673.0,62.5491,62.5993,62.4571,62.5156,38673.0
2015-10-16 09:45:00,74.7,74.74,74.5,74.63,28878.0,62.5156,62.5491,62.3483,62.4571,28878.0
2015-10-16 09:50:00,74.64,74.7,74.55,74.55,18431.0,62.4654,62.5156,62.3901,62.3901,18431.0
2015-10-16 09:55:00,74.55,74.57,74.4,74.4,15685.0,62.3901,62.4068,62.2646,62.2646,15685.0
2015-10-16 10:00:00,74.41,74.47,74.32,74.37,26990.0,62.2729,62.3232,62.1976,62.2395,26990.0
2015-10-16 10:05:00,74.38,74.38,74.23,74.37,15988.0,62.2478,62.2478,62.1223,62.2395,15988.0
2015-10-16 10:10:00,74.4,74.43,74.36,74.39,12483.0,62.2646,62.2897,62.2311,62.2562,12483.0
2015-10-16 10:15:00,74.39,74.4,74.28,74.35,27615.0,62.2562,62.2646,62.1641,62.2227,27615.0
2015-10-16 10:20:00,74.34,74.41,74.33,74.33,13077.0,62.2144,62.2729,62.206,62.206,13077.0
2015-10-16 10:25:00,74.35,74.36,74.23,74.33,16291.0,62.2227,62.2311,62.1223,62.206,16291.0
2015-10-16 10:30:00,74.33,74.34,74.16,74.23,14252.0,62.206,62.2144,62.0637,62.1223,14252.0
2015-10-16 10:35:00,74.22,74.29,74.2,74.27,10134.0,62.1139,62.1725,62.0972,62.1558,10134.0
2015-10-16 10:40:00,74.29,74.39,74.28,74.3,16559.0,62.1725,62.2562,62.1641,62.1809,16559.0
2015-10-16 10:45:00,74.3,74.45,74.3,74.41,18698.0,62.1809,62.3064,62.1809,62.2729,18698.0
2015-10-16 10:50:00,74.41,74.55,74.36,74.51,22574.0,62.2729,62.3901,62.2311,62.3566,22574.0
2015-10-16 10:55:00,74.52,74.54,74.48,74.51,9576.0,62.365,62.3817,62.3315,62.3566,9576.0
2015-10-16 11:00:00,74.54,74.6,74.52,74.59,12521.0,62.3817,62.432,62.365,62.4236,12521.0
2015-10-16 11:05:00,74.59,74.61,74.51,74.61,9522.0,62.4236,62.4403,62.3566,62.4403,9522.0
2015-10-16 11:10:00,74.61,74.63,74.57,74.63,13208.0,62.4403,62.4571,62.4068,62.4571,13208.0
2015-10-16 11:15:00,74.64,74.66,74.6,74.63,21239.0,62.4654,62.4822,62.432,62.4571,21239.0
2015-10-16 11:20:00,74.63,74.64,74.6,74.62,8026.0,62.4571,62.4654,62.432,62.4487,8026.0
2015-10-16 11:25:00,74.64,74.67,74.62,74.66,13028.0,62.4654,62.4905,62.4487,62.4822,13028.0
2015-10-16 11:30:00,74.67,74.71,74.66,74.71,10637.0,62.4905,62.524,62.4822,62.524,10637.0
2015-10-16 11:35:00,74.71,74.71,74.63,74.66,24830.0,62.524,62.524,62.4571,62.4822,24830.0
2015-10-16 11:40:00,74.67,74.69,74.61,74.64,12247.0,62.4905,62.5073,62.4403,62.4654,12247.0
2015-10-16 11:45:00,74.65,74.68,74.64,74.65,12330.0,62.4738,62.4989,62.4654,62.4738,12330.0
2015-10-16 11:50:00,74.65,74.8,74.65,74.76,16377.0,62.4738,62.5993,62.4738,62.5659,16377.0
2015-10-16 11:55:00,74.75,74.84,74.75,74.83,9948.0,62.5575,62.6328,62.5575,62.6244,9948.0
2015-10-16 12:00:00,74.83,74.83,74.7,74.71,12697.0,62.6244,62.6244,62.5156,62.524,12697.0
2015-10-16 12:05:00,74.71,74.72,74.59,74.6,17793.0,62.524,62.5324,62.4236,62.432,17793.0
2015-10-16 12:10:00,74.59,74.59,74.5,74.51,8562.0,62.4236,62.4236,62.3483,62.3566,8562.0
2015-10-16 12:15:00,74.51,74.54,74.46,74.54,7891.0,62.3566,62.3817,62.3148,62.3817,7891.0
2015-10-16 12:20:00,74.55,74.6,74.54,74.58,8639.0,62.3901,62.432,62.3817,62.4152,8639.0
2015-10-16 12:25:00,74.59,74.61,74.54,74.55,6627.0,62.4236,62.4403,62.3817,62.3901,6627.0
2015-10-16 12:30:00,74.55,74.58,74.55,74.58,5351.0,62.3901,62.4152,62.3901,62.4152,5351.0
2015-10-16 12:35:00,74.6,74.6,74.52,74.57,6903.0,62.432,62.432,62.365,62.4068,6903.0
2015-10-16 12:40:00,74.58,74.58,74.5,74.51,6002.0,62.4152,62.4152,62.3483,62.3566,6002.0
2015-10-16 12:45:00,74.5,74.58,74.5,74.58,8094.0,62.3483,62.4152,62.3483,62.4152,8094.0
2015-10-16 12:50:00,74.57,74.58,74.52,74.58,6480.0,62.4068,62.4152,62.365,62.4152,6480.0
2015-10-16 12:55:00,74.58,74.6,74.57,74.59,4300.0,62.4152,62.432,62.4068,62.4236,4300.0
2015-10-16 13:00:00,74.59,74.62,74.55,74.62,6621.0,62.4236,62.4487,62.3901,62.4487,6621.0
2015-10-16 13:05:00,74.61,74.62,74.52,74.52,8324.0,62.4403,62.4487,62.365,62.365,8324.0
2015-10-16 13:10:00,74.53,74.58,74.52,74.55,10366.0,62.3734,62.4152,62.365,62.3901,10366.0
2015-10-16 13:15:00,74.53,74.57,74.52,74.54,5380.0,62.3734,62.4068,62.365,62.3817,5380.0
2015-10-16 13:20:00,74.55,74.57,74.52,74.53,6942.0,62.3901,62.4068,62.365,62.3734,6942.0
2015-10-16 13:25:00,74.53,74.54,74.49,74.51,9290.0,62.3734,62.3817,62.3399,62.3566,9290.0
2015-10-16 13:30:00,74.51,74.55,74.5,74.51,6910.0,62.3566,62.3901,62.3483,62.3566,6910.0
2015-10-16 13:35:00,74.51,74.57,74.5,74.5,11457.0,62.3566,62.4068,62.3483,62.3483,11457.0
2015-10-16 13:40:00,74.5,74.54,74.47,74.47,9198.0,62.3483,62.3817,62.3232,62.3232,9198.0
2015-10-16 13:45:00,74.47,74.5,74.44,74.48,11112.0,62.3232,62.3483,62.2981,62.3315,11112.0
2015-10-16 13:50:00,74.48,74.49,74.42,74.44,10263.0,62.3315,62.3399,62.2813,62.2981,10263.0
2015-10-16 13:55:00,74.44,74.44,74.33,74.34,9566.0,62.2981,62.2981,62.206,62.2144,9566.0
2015-10-16 14:00:00,74.34,74.37,74.28,74.33,16284.0,62.2144,62.2395,62.1641,62.206,16284.0
2015-10-16 14:05:00,74.32,74.38,74.29,74.31,18283.0,62.1976,62.2478,62.1725,62.1893,18283.0
2015-10-16 14:10:00,74.3,74.37,74.3,74.35,15339.0,62.1809,62.2395,62.1809,62.2227,15339.0
2015-10-16 14:15:00,74.36,74.42,74.34,74.41,22152.0,62.2311,62.2813,62.2144,62.2729,22152.0
2015-10-16 14:20:00,74.42,74.5,74.4,74.5,14329.0,62.2813,62.3483,62.2646,62.3483,14329.0
2015-10-16 14:25:00,74.5,74.62,74.48,74.61,29401.0,62.3483,62.4487,62.3315,62.4403,29401.0
2015-10-16 14:30:00,74.62,74.63,74.58,74.6,11104.0,62.4487,62.4571,62.4152,62.432,11104.0
2015-10-16 14:35:00,74.6,74.69,74.6,74.69,14317.0,62.432,62.5073,62.432,62.5073,14317.0
2015-10-16 14:40:00,74.68,74.88,74.65,74.85,45865.0,62.4989,62.6663,62.4738,62.6412,45865.0
2015-10-16 14:45:00,74.86,74.88,74.78,74.81,17484.0,62.6495,62.6663,62.5826,62.6077,17484.0
2015-10-16 14:50:00,74.81,74.88,74.8,74.83,14150.0,62.6077,62.6663,62.5993,62.6244,14150.0
2015-10-16 14:55:00,74.83,74.84,74.79,74.83,22019.0,62.6244,62.6328,62.591,62.6244,22019.0
2015-10-16 15:00:00,74.83,74.9,74.82,74.9,20096.0,62.6244,62.683,62.6161,62.683,20096.0
2015-10-16 15:05:00,74.9,74.91,74.84,74.89,17693.0,62.683,62.6914,62.6328,62.6747,17693.0
2015-10-16 15:10:00,74.9,74.9,74.83,74.88,14585.0,62.683,62.683,62.6244,62.6663,14585.0
2015-10-16 15:15:00,74.9,74.97,74.89,74.97,12658.0,62.683,62.7416,62.6747,62.7416,12658.0
2015-10-16 15:20:00,74.97,74.99,74.95,74.97,21707.0,62.7416,62.7583,62.7249,62.7416,21707.0
2015-10-16 15:25:00,74.98,74.99,74.94,74.97,28329.0,62.75,62.7583,62.7165,62.7416,28329.0
2015-10-16 15:30:00,74.96,75.07,74.96,75.0,59994.0,62.7332,62.8253,62.7332,62.7667,59994.0
2015-10-16 15:35:00,75.0,75.09,74.97,75.08,27381.0,62.7667,62.842,62.7416,62.8337,27381.0
2015-10-16 15:40:00,75.07,75.09,75.02,75.05,45166.0,62.8253,62.842,62.7834,62.8086,45166.0
2015-10-16 15:45:00,75.04,75.04,74.92,74.96,68033.0,62.8002,62.8002,62.6998,62.7332,68033.0
2015-10-16 15:50:00,74.97,74.98,74.88,74.89,61606.0,62.7416,62.75,62.6663,62.6747,61606.0
2015-10-16 15:55:00,74.88,74.89,74.67,74.67,382700.0,62.6663,62.6747,62.4905,62.4905,382700.0
2015-10-19 09:30:00,74.14,74.38,74.11,74.24,66990.0,62.047,62.2478,62.0219,62.1307,66990.0
2015-10-19 09:35:00,74.27,74.3,74.03,74.12,39418.0,62.1558,62.1809,61.9549,62.0302,39418.0
2015-10-19 09:40:00,74.11,74.27,73.97,74.23,46015.0,62.0219,62.1558,61.9047,62.1223,46015.0
2015-10-19 09:45:00,74.24,74.52,74.23,74.51,23883.0,62.1307,62.365,62.1223,62.3566,23883.0
2015-10-19 09:50:00,74.5,74.54,74.45,74.51,8429.0,62.3483,62.3817,62.3064,62.3566,8429.0
2015-10-19 09:55:00,74.54,74.55,74.39,74.55,27241.0,62.3817,62.3901,62.2562,62.3901,27241.0
2015-10-19 10:00:00,74.55,74.61,74.44,74.48,10298.0,62.3901,62.4403,62.2981,62.3315,10298.0
2015-10-19 10:05:00,74.48,74.5,74.39,74.4,18157.0,62.3315,62.3483,62.2562,62.2646,18157.0
2015-10-19 10:10:00,74.37,74.43,74.33,74.38,13240.0,62.2395,62.2897,62.206,62.2478,13240.0
2015-10-19 10:15:00,74.39,74.43,74.35,74.4,31411.0,62.2562,62.2897,62.2227,62.2646,31411.0
2015-10-19 10:20:00,74.4,74.46,74.37,74.4,18009.0,62.2646,62.3148,62.2395,62.2646,18009.0
2015-10-19 10:25:00,74.4,74.41,74.32,74.32,15712.0,62.2646,62.2729,62.1976,62.1976,15712.0
2015-10-19 10:30:00,74.33,74.34,74.27,74.29,14732.0,62.206,62.2144,62.1558,62.1725,14732.0
2015-10-19 10:35:00,74.29,74.31,74.23,74.26,20717.0,62.1725,62.1893,62.1223,62.1474,20717.0
2015-10-19 10:40:00,74.27,74.39,74.27,74.37,16133.0,62.1558,62.2562,62.1558,62.2395,16133.0
2015-10-19 10:45:00,74.38,74.47,74.33,74.34,32560.0,62.2478,62.3232,62.206,62.2144,32560.0
2015-10-19 10:50:00,74.36,74.38,74.29,74.31,14417.0,62.2311,62.2478,62.1725,62.1893,14417.0
2015-10-19 10:55:00,74.34,74.53,74.3,74.52,19661.0,62.2144,62.3734,62.1809,62.365,19661.0
2015-10-19 11:00:00,74.5,74.5,74.32,74.36,15061.0,62.3483,62.3483,62.1976,62.2311,15061.0
2015-10-19 11:05:00,74.33,74.48,74.27,74.46,16156.0,62.206,62.3315,62.1558,62.3148,16156.0
2015-10-19 11:10:00,74.45,74.55,74.43,74.45,28215.0,62.3064,62.3901,62.2897,62.3064,28215.0
2015-10-19 11:15:00,74.45,74.53,74.44,74.47,25818.0,62.3064,62.3734,62.2981,62.3232,25818.0
2015-10-19 11:20:00,74.47,74.57,74.46,74.57,19370.0,62.3232,62.4068,62.3148,62.4068,19370.0
2015-10-19 11:25:00,74.57,74.59,74.43,74.45,30179.0,62.4068,62.4236,62.2897,62.3064,30179.0
2015-10-19 11:30:00,74.45,74.54,74.45,74.51,19717.0,62.3064,62.3817,62.3064,62.3566,19717.0
2015-10-19 11:35:00,74.52,74.58,74.49,74.57,18332.0,62.365,62.4152,62.3399,62.4068,18332.0
2015-10-19 11:40:00,74.57,74.62,74.53,74.53,10027.0,62.4068,62.4487,62.3734,62.3734,10027.0
2015-10-19 11:45:00,74.56,74.57,74.5,74.51,10760.0,62.3985,62.4068,62.3483,62.3566,10760.0
2015-10-19 11:50:00,74.51,74.61,74.51,74.59,54567.0,62.3566,62.4403,62.3566,62.4236,54567.0
2015-10-19 11:55:00,74.59,74.62,74.57,74.59,21965.0,62.4236,62.4487,62.4068,62.4236,21965.0
2015-10-19 12:00:00,74.59,74.59,74.5,74.51,25787.0,62.4236,62.4236,62.3483,62.3566,25787.0
2015-10-19 12:05:00,74.52,74.57,74.49,74.55,23567.0,62.365,62.4068,62.3399,62.3901,23567.0
2015-10-19 12:10:00,74.56,74.61,74.55,74.56,16800.0,62.3985,62.4403,62.3901,62.3985,16800.0
2015-10-19 12:15:00,74.56,74.6,74.55,74.58,14000.0,62.3985,62.432,62.3901,62.4152,14000.0
2015-10-19 12:20:00,74.56,74.6,74.55,74.6,21202.0,62.3985,62.432,62.3901,62.432,21202.0
2015-10-19 12:25:00,74.59,74.67,74.58,74.67,12253.0,62.4236,62.4905,62.4152,62.4905,12253.0
2015-10-19 12:30:00,74.67,74.68,74.6,74.66,18383.0,62.4905,62.4989,62.432,62.4822,18383.0
2015-10-19 12:35:00,74.67,74.78,74.67,74.77,18148.0,62.4905,62.5826,62.4905,62.5742,18148.0
2015-10-19 12:40:00,74.78,74.8,74.76,74.78,8627.0,62.5826,62.5993,62.5659,62.5826,8627.0
2015-10-19 12:45:00,74.77,74.79,74.73,74.77,16350.0,62.5742,62.591,62.5407,62.5742,16350.0
2015-10-19 12:50:00,74.77,74.84,74.76,74.81,14665.0,62.5742,62.6328,62.5659,62.6077,14665.0
2015-10-19 12:55:00,74.82,74.88,74.81,74.84,11825.0,62.6161,62.6663,62.6077,62.6328,11825.0
2015-10-19 13:00:00,74.83,74.85,74.81,74.82,14711.0,62.6244,62.6412,62.6077,62.6161,14711.0
2015-10-19 13:05:00,74.82,74.83,74.77,74.78,17374.0,62.6161,62.6244,62.5742,62.5826,17374.0
2015-10-19 13:10:00,74.78,74.81,74.74,74.76,13526.0,62.5826,62.6077,62.5491,62.5659,13526.0
2015-10-19 13:15:00,74.76,74.77,74.66,74.67,17457.0,62.5659,62.5742,62.4822,62.4905,17457.0
2015-10-19 13:20:00,74.67,74.7,74.62,74.67,16255.0,62.4905,62.5156,62.4487,62.4905,16255.0
2015-10-19 13:25:00,74.67,74.67,74.59,74.6,24721.0,62.4905,62.4905,62.4236,62.432,24721.0
2015-10-19 13:30:00,74.59,74.64,74.54,74.6,20308.0,62.4236,62.4654,62.3817,62.432,20308.0
2015-10-19 13:35:00,74.59,74.62,74.52,74.62,27388.0,62.4236,62.4487,62.365,62.4487,27388.0
2015-10-19 13:40:00,74.61,74.65,74.59,74.61,15182.0,62.4403,62.4738,62.4236,62.4403,15182.0
2015-10-19 13:45:00,74.61,74.69,74.6,74.64,14349.0,62.4403,62.5073,62.432,62.4654,14349.0
2015-10-19 13:50:00,74.64,74.78,74.62,74.77,31504.0,62.4654,62.5826,62.4487,62.5742,31504.0
2015-10-19 13:55:00,74.77,74.79,74.75,74.75,14686.0,62.5742,62.591,62.5575,62.5575,14686.0
2015-10-19 14:00:00,74.75,74.78,74.67,74.71,21333.0,62.5575,62.5826,62.4905,62.524,21333.0
2015-10-19 14:05:00,74.72,74.73,74.64,74.69,17622.0,62.5324,62.5407,62.4654,62.5073,17622.0
2015-10-19 14:10:00,74.7,74.7,74.64,74.68,16676.0,62.5156,62.5156,62.4654,62.4989,16676.0
2015-10-19 14:15:00,74.68,74.69,74.61,74.61,16189.0,62.4989,62.5073,62.4403,62.4403,16189.0
2015-10-19 14:20:00,74.61,74.63,74.5,74.51,26839.0,62.4403,62.4571,62.3483,62.3566,26839.0
2015-10-19 14:25:00,74.5,74.54,74.47,74.48,14736.0,62.3483,62.3817,62.3232,62.3315,14736.0
2015-10-19 14:30:00,74.49,74.52,74.45,74.5,18529.0,62.3399,62.365,62.3064,62.3483,18529.0
2015-10-19 14:35:00,74.5,74.6,74.5,74.57,22246.0,62.3483,62.432,62.3483,62.4068,22246.0
2015-10-19 14:40:00,74.58,74.59,74.51,74.52,20108.0,62.4152,62.4236,62.3566,62.365,20108.0
2015-10-19 14:45:00,74.51,74.53,74.47,74.47,17193.0,62.3566,62.3734,62.3232,62.3232,17193.0
2015-10-19 14:50:00,74.46,74.59,74.46,74.55,26418.0,62.3148,62.4236,62.3148,62.3901,26418.0
2015-10-19 14:55:00,74.55,74.59,74.55,74.58,16314.0,62.3901,62.4236,62.3901,62.4152,16314.0
2015-10-19 15:00:00,74.57,74.67,74.55,74.64,66083.0,62.4068,62.4905,62.3901,62.4654,66083.0
2015-10-19 15:05:00,74.64,74.73,74.64,74.7,24386.0,62.4654,62.5407,62.4654,62.5156,24386.0
2015-10-19 15:10:00,74.69,74.79,74.67,74.78,31187.0,62.5073,62.591,62.4905,62.5826,31187.0
2015-10-19 15:15:00,74.78,74.81,74.74,74.78,34465.0,62.5826,62.6077,62.5491,62.5826,34465.0
2015-10-19 15:20:00,74.78,74.81,74.76,74.79,33548.0,62.5826,62.6077,62.5659,62.591,33548.0
2015-10-19 15:25:00,74.8,74.87,74.75,74.75,35267.0,62.5993,62.6579,62.5575,62.5575,35267.0
2015-10-19 15:30:00,74.75,74.79,74.68,74.7,37746.0,62.5575,62.591,62.4989,62.5156,37746.0
2015-10-19 15:35:00,74.69,74.71,74.64,74.66,29563.0,62.5073,62.524,62.4654,62.4822,29563.0
2015-10-19 15:40:00,74.65,74.65,74.57,74.58,60974.0,62.4738,62.4738,62.4068,62.4152,60974.0
2015-10-19 15:45:00,74.58,74.61,74.57,74.58,77298.0,62.4152,62.4403,62.4068,62.4152,77298.0
2015-10-19 15:50:00,74.57,74.6,74.54,74.59,62679.0,62.4068,62.432,62.3817,62.4236,62679.0
2015-10-19 15:55:00,74.58,74.68,74.55,74.65,209968.0,62.4152,62.4989,62.3901,62.4738,209968.0
2015-10-20 09:30:00,74.54,74.91,74.42,74.78,34317.0,62.3817,62.6914,62.2813,62.5826,34317.0
2015-10-20 09:35:00,74.81,74.87,74.5,74.53,60439.0,62.6077,62.6579,62.3483,62.3734,60439.0
2015-10-20 09:40:00,74.52,74.67,74.5,74.64,23593.0,62.365,62.4905,62.3483,62.4654,23593.0
2015-10-20 09:45:00,74.66,74.74,74.56,74.69,34164.0,62.4822,62.5491,62.3985,62.5073,34164.0
2015-10-20 09:50:00,74.7,74.98,74.69,74.98,20189.0,62.5156,62.75,62.5073,62.75,20189.0
2015-10-20 09:55:00,74.98,74.99,74.84,74.93,17175.0,62.75,62.7583,62.6328,62.7081,17175.0
2015-10-20 10:00:00,74.91,74.91,74.81,74.88,28907.0,62.6914,62.6914,62.6077,62.6663,28907.0
2015-10-20 10:05:00,74.87,74.92,74.78,74.92,26230.0,62.6579,62.6998,62.5826,62.6998,26230.0
2015-10-20 10:10:00,74.98,74.99,74.83,74.83,18334.0,62.75,62.7583,62.6244,62.6244,18334.0
2015-10-20 10:15:00,74.83,74.86,74.71,74.78,28733.0,62.6244,62.6495,62.524,62.5826,28733.0
2015-10-20 10:20:00,74.79,74.82,74.68,74.75,19121.0,62.591,62.6161,62.4989,62.5575,19121.0
2015-10-20 10:25:00,74.76,74.78,74.68,74.75,16766.0,62.5659,62.5826,62.4989,62.5575,16766.0
2015-10-20 10:30:00,74.76,74.79,74.69,74.72,26006.0,62.5659,62.591,62.5073,62.5324,26006.0
2015-10-20 10:35:00,74.71,74.76,74.69,74.76,18614.0,62.524,62.5659,62.5073,62.5659,18614.0
2015-10-20 10:40:00,74.78,75.02,74.78,75.0,19464.0,62.5826,62.7834,62.5826,62.7667,19464.0
2015-10-20 10:45:00,75.05,75.06,75.03,75.03,6000.0,62.8086,62.8169,62.7918,62.7918,6000.0
2015-10-20 10:50:00,75.05,75.09,74.98,75.02,27686.0,62.8086,62.842,62.75,62.7834,27686.0
2015-10-20 10:55:00,75.01,75.15,74.99,75.15,16625.0,62.7751,62.8922,62.7583,62.8922,16625.0
2015-10-20 11:00:00,75.15,75.16,75.01,75.01,11780.0,62.8922,62.9006,62.7751,62.7751,11780.0
2015-10-20 11:05:00,75.01,75.01,74.85,74.86,20953.0,62.7751,62.7751,62.6412,62.6495,20953.0
2015-10-20 11:10:00,74.86,74.86,74.71,74.71,12206.0,62.6495,62.6495,62.524,62.524,12206.0
2015-10-20 11:15:00,74.71,74.82,74.7,74.81,13275.0,62.524,62.6161,62.5156,62.6077,13275.0
2015-10-20 11:20:00,74.81,74.81,74.69,74.76,15658.0,62.6077,62.6077,62.5073,62.5659,15658.0
2015-10-20 11:25:00,74.78,74.83,74.77,74.81,10666.0,62.5826,62.6244,62.5742,62.6077,10666.0
2015-10-20 11:30:00,74.81,74.85,74.69,74.72,14387.0,62.6077,62.6412,62.5073,62.5324,14387.0
2015-10-20 11:35:00,74.71,74.71,74.61,74.69,27433.0,62.524,62.524,62.4403,62.5073,27433.0
2015-10-20 11:40:00,74.69,74.74,74.65,74.72,14747.0,62.5073,62.5491,62.4738,62.5324,14747.0
2015-10-20 11:45:00,74.71,74.76,74.67,74.67,13941.0,62.524,62.5659,62.4905,62.4905,13941.0
2015-10-20 11:50:00,74.68,74.72,74.59,74.6,24289.0,62.4989,62.5324,62.4236,62.432,24289.0
2015-10-20 11:55:00,74.58,74.71,74.56,74.67,17003.0,62.4152,62.524,62.3985,62.4905,17003.0
2015-10-20 12:00:00,74.67,74.72,74.64,74.72,22015.0,62.4905,62.5324,62.4654,62.5324,22015.0
2015-10-20 12:05:00,74.73,74.78,74.7,74.77,11845.0,62.5407,62.5826,62.5156,62.5742,11845.0
2015-10-20 12:10:00,74.77,74.79,74.72,74.75,9688.0,62.5742,62.591,62.5324,62.5575,9688.0
2015-10-20 12:15:00,74.75,74.8,74.68,74.7,25888.0,62.5575,62.5993,62.4989,62.5156,25888.0
2015-10-20 12:20:00,74.7,74.75,74.7,74.71,11677.0,62.5156,62.5575,62.5156,62.524,11677.0
2015-10-20 12:25:00,74.71,74.82,74.7,74.81,13921.0,62.524,62.6161,62.5156,62.6077,13921.0
2015-10-20 12:30:00,74.81,74.83,74.76,74.79,6964.0,62.6077,62.6244,62.5659,62.591,6964.0
2015-10-20 12:35:00,74.77,74.79,74.64,74.67,19489.0,62.5742,62.591,62.4654,62.4905,19489.0
2015-10-20 12:40:00,74.67,74.7,74.59,74.69,22167.0,62.4905,62.5156,62.4236,62.5073,22167.0
2015-10-20 12:45:00,74.69,74.71,74.68,74.7,14189.0,62.5073,62.524,62.4989,62.5156,14189.0
2015-10-20 12:50:00,74.7,74.74,74.68,74.74,33087.0,62.5156,62.5491,62.4989,62.5491,33087.0
2015-10-20 12:55:00,74.74,74.81,74.72,74.78,9718.0,62.5491,62.6077,62.5324,62.5826,9718.0
2015-10-20 13:00:00,74.77,74.78,74.74,74.76,10936.0,62.5742,62.5826,62.5491,62.5659,10936.0
2015-10-20 13:05:00,74.75,74.77,74.73,74.74,13193.0,62.5575,62.5742,62.5407,62.5491,13193.0
2015-10-20 13:10:00,74.75,74.79,74.75,74.79,11436.0,62.5575,62.591,62.5575,62.591,11436.0
2015-10-20 13:15:00,74.78,74.84,74.77,74.78,10530.0,62.5826,62.6328,62.5742,62.5826,10530.0
2015-10-20 13:20:00,74.78,74.87,74.77,74.78,9900.0,62.5826,62.6579,62.5742,62.5826,9900.0
2015-10-20 13:25:00,74.77,74.78,74.73,74.74,16721.0,62.5742,62.5826,62.5407,62.5491,16721.0
2015-10-20 13:30:00,74.74,74.75,74.7,74.74,14062.0,62.5491,62.5575,62.5156,62.5491,14062.0
2015-10-20 13:35:00,74.74,74.79,74.69,74.77,16179.0,62.5491,62.591,62.5073,62.5742,16179.0
2015-10-20 13:40:00,74.77,74.81,74.75,74.76,8992.0,62.5742,62.6077,62.5575,62.5659,8992.0
2015-10-20 13:45:00,74.76,74.78,74.72,74.77,14826.0,62.5659,62.5826,62.5324,62.5742,14826.0
2015-10-20 13:50:00,74.78,74.8,74.75,74.78,23300.0,62.5826,62.5993,62.5575,62.5826,23300.0
2015-10-20 13:55:00,74.77,74.79,74.74,74.77,30075.0,62.5742,62.591,62.5491,62.5742,30075.0
2015-10-20 14:00:00,74.76,74.83,74.74,74.81,13820.0,62.5659,62.6244,62.5491,62.6077,13820.0
2015-10-20 14:05:00,74.81,74.81,74.74,74.76,20770.0,62.6077,62.6077,62.5491,62.5659,20770.0
2015-10-20 14:10:00,74.77,74.79,74.75,74.78,19479.0,62.5742,62.591,62.5575,62.5826,19479.0
2015-10-20 14:15:00,74.78,74.8,74.74,74.77,35740.0,62.5826,62.5993,62.5491,62.5742,35740.0
2015-10-20 14:20:00,74.76,74.77,74.71,74.74,16118.0,62.5659,62.5742,62.524,62.5491,16118.0
2015-10-20 14:25:00,74.73,74.82,74.71,74.78,18582.0,62.5407,62.6161,62.524,62.5826,18582.0
2015-10-20 14:30:00,74.78,74.78,74.74,74.75,9961.0,62.5826,62.5826,62.5491,62.5575,9961.0
2015-10-20 14:35:00,74.75,74.77,74.71,74.75,13000.0,62.5575,62.5742,62.524,62.5575,13000.0
2015-10-20 14:40:00,74.76,74.8,74.72,74.76,37846.0,62.5659,62.5993,62.5324,62.5659,37846.0
2015-10-20 14:45:00,74.77,74.79,74.75,74.76,18071.0,62.5742,62.591,62.5575,62.5659,18071.0
2015-10-20 14:50:00,74.76,74.82,74.76,74.8,28292.0,62.5659,62.6161,62.5659,62.5993,28292.0
2015-10-20 14:55:00,74.8,74.84,74.75,74.82,27095.0,62.5993,62.6328,62.5575,62.6161,27095.0
2015-10-20 15:00:00,74.82,74.85,74.78,74.78,26398.0,62.6161,62.6412,62.5826,62.5826,26398.0
2015-10-20 15:05:00,74.79,74.81,74.78,74.79,23720.0,62.591,62.6077,62.5826,62.591,23720.0
2015-10-20 15:10:00,74.79,74.87,74.79,74.79,23267.0,62.591,62.6579,62.591,62.591,23267.0
2015-10-20 15:15:00,74.8,74.82,74.77,74.77,39857.0,62.5993,62.6161,62.5742,62.5742,39857.0
2015-10-20 15:20:00,74.78,74.84,74.77,74.83,23782.0,62.5826,62.6328,62.5742,62.6244,23782.0
2015-10-20 15:25:00,74.83,74.87,74.79,74.79,33581.0,62.6244,62.6579,62.591,62.591,33581.0
2015-10-20 15:30:00,74.8,74.8,74.75,74.77,24468.0,62.5993,62.5993,62.5575,62.5742,24468.0
2015-10-20 15:35:00,74.77,74.82,74.75,74.77,25989.0,62.5742,62.6161,62.5575,62.5742,25989.0
2015-10-20 15:40:00,74.78,74.8,74.74,74.75,34946.0,62.5826,62.5993,62.5491,62.5575,34946.0
2015-10-20 15:45:00,74.75,74.76,74.68,74.69,82379.0,62.5575,62.5659,62.4989,62.5073,82379.0
2015-10-20 15:50:00,74.7,74.7,74.65,74.69,48366.0,62.5156,62.5156,62.4738,62.5073,48366.0
2015-10-20 15:55:00,74.69,74.72,74.57,74.57,193530.0,62.5073,62.5324,62.4068,62.4068,193530.0
2015-10-21 09:30:00,75.01,75.1,74.9,75.04,59264.0,62.7751,62.8504,62.683,62.8002,59264.0
2015-10-21 09:35:00,75.02,75.15,74.98,75.11,32292.0,62.7834,62.8922,62.75,62.8588,32292.0
2015-10-21 09:40:00,75.14,75.3,75.12,75.12,87179.0,62.8839,63.0178,62.8671,62.8671,87179.0
2015-10-21 09:45:00,75.13,75.18,75.05,75.05,31362.0,62.8755,62.9173,62.8086,62.8086,31362.0
2015-10-21 09:50:00,75.06,75.06,74.85,74.85,17627.0,62.8169,62.8169,62.6412,62.6412,17627.0
2015-10-21 09:55:00,74.82,74.93,74.74,74.82,22447.0,62.6161,62.7081,62.5491,62.6161,22447.0
2015-10-21 10:00:00,74.8,74.9,74.76,74.85,31139.0,62.5993,62.683,62.5659,62.6412,31139.0
2015-10-21 10:05:00,74.83,74.85,74.73,74.75,20618.0,62.6244,62.6412,62.5407,62.5575,20618.0
2015-10-21 10:10:00,74.76,74.76,74.62,74.65,40353.0,62.5659,62.5659,62.4487,62.4738,40353.0
2015-10-21 10:15:00,74.64,74.64,74.49,74.49,29703.0,62.4654,62.4654,62.3399,62.3399,29703.0
2015-10-21 10:20:00,74.48,74.52,74.44,74.46,32559.0,62.3315,62.365,62.2981,62.3148,32559.0
2015-10-21 10:25:00,74.45,74.45,74.31,74.31,31760.0,62.3064,62.3064,62.1893,62.1893,31760.0
2015-10-21 10:30:00,74.3,74.31,74.04,74.07,58584.0,62.1809,62.1893,61.9633,61.9884,58584.0
2015-10-21 10:35:00,74.04,74.14,74.03,74.03,35085.0,61.9633,62.047,61.9549,61.9549,35085.0
2015-10-21 10:40:00,74.02,74.2,74.0,74.15,53244.0,61.9466,62.0972,61.9298,62.0554,53244.0
2015-10-21 10:45:00,74.14,74.19,74.12,74.17,21549.0,62.047,62.0888,62.0302,62.0721,21549.0
2015-10-21 10:50:00,74.16,74.16,74.02,74.16,31890.0,62.0637,62.0637,61.9466,62.0637,31890.0
2015-10-21 10:55:00,74.17,74.28,74.17,74.25,27011.0,62.0721,62.1641,62.0721,62.139,27011.0
2015-10-21 11:00:00,74.26,74.36,74.25,74.33,30186.0,62.1474,62.2311,62.139,62.206,30186.0
2015-10-21 11:05:00,74.32,74.32,74.11,74.11,43824.0,62.1976,62.1976,62.0219,62.0219,43824.0
2015-10-21 11:10:00,74.12,74.15,73.97,73.98,62290.0,62.0302,62.0554,61.9047,61.9131,62290.0
2015-10-21 11:15:00,73.99,74.08,73.97,74.06,56391.0,61.9215,61.9968,61.9047,61.98,56391.0
2015-10-21 11:20:00,74.06,74.23,74.01,74.16,54582.0,61.98,62.1223,61.9382,62.0637,54582.0
2015-10-21 11:25:00,74.16,74.19,74.09,74.09,45586.0,62.0637,62.0888,62.0051,62.0051,45586.0
2015-10-21 11:30:00,74.11,74.22,74.06,74.19,39316.0,62.0219,62.1139,61.98,62.0888,39316.0
2015-10-21 11:35:00,74.2,74.23,74.14,74.23,29466.0,62.0972,62.1223,62.047,62.1223,29466.0
2015-10-21 11:40:00,74.23,74.28,74.2,74.26,19777.0,62.1223,62.1641,62.0972,62.1474,19777.0
2015-10-21 11:45:00,74.26,74.26,74.2,74.26,19878.0,62.1474,62.1474,62.0972,62.1474,19878.0
2015-10-21 11:50:00,74.27,74.4,74.26,74.36,27268.0,62.1558,62.2646,62.1474,62.2311,27268.0
2015-10-21 11:55:00,74.36,74.4,74.33,74.39,25291.0,62.2311,62.2646,62.206,62.2562,25291.0
2015-10-21 12:00:00,74.4,74.44,74.39,74.42,22625.0,62.2646,62.2981,62.2562,62.2813,22625.0
2015-10-21 12:05:00,74.42,74.47,74.41,74.43,23744.0,62.2813,62.3232,62.2729,62.2897,23744.0
2015-10-21 12:10:00,74.43,74.43,74.39,74.4,16661.0,62.2897,62.2897,62.2562,62.2646,16661.0
2015-10-21 12:15:00,74.41,74.41,74.35,74.35,17672.0,62.2729,62.2729,62.2227,62.2227,17672.0
2015-10-21 12:20:00,74.35,74.4,74.34,74.39,13004.0,62.2227,62.2646,62.2144,62.2562,13004.0
2015-10-21 12:25:00,74.4,74.43,74.34,74.43,16327.0,62.2646,62.2897,62.2144,62.2897,16327.0
2015-10-21 12:30:00,74.42,74.43,74.4,74.41,16851.0,62.2813,62.2897,62.2646,62.2729,16851.0
2015-10-21 12:35:00,74.41,74.42,74.36,74.38,37492.0,62.2729,62.2813,62.2311,62.2478,37492.0
2015-10-21 12:40:00,74.39,74.42,74.36,74.39,12753.0,62.2562,62.2813,62.2311,62.2562,12753.0
2015-10-21 12:45:00,74.4,74.41,74.37,74.4,20593.0,62.2646,62.2729,62.2395,62.2646,20593.0
2015-10-21 12:50:00,74.4,74.4,74.32,74.38,38035.0,62.2646,62.2646,62.1976,62.2478,38035.0
2015-10-21 12:55:00,74.39,74.41,74.34,74.34,16333.0,62.2562,62.2729,62.2144,62.2144,16333.0
2015-10-21 13:00:00,74.33,74.35,74.29,74.31,12126.0,62.206,62.2227,62.1725,62.1893,12126.0
2015-10-21 13:05:00,74.31,74.32,74.27,74.3,11353.0,62.1893,62.1976,62.1558,62.1809,11353.0
2015-10-21 13:10:00,74.3,74.31,74.27,74.31,8811.0,62.1809,62.1893,62.1558,62.1893,8811.0
2015-10-21 13:15:00,74.3,74.31,74.11,74.11,12500.0,62.1809,62.1893,62.0219,62.0219,12500.0
2015-10-21 13:20:00,74.1,74.14,74.08,74.13,11043.0,62.0135,62.047,61.9968,62.0386,11043.0
2015-10-21 13:25:00,74.13,74.17,74.02,74.05,16227.0,62.0386,62.0721,61.9466,61.9717,16227.0
2015-10-21 13:30:00,74.04,74.12,74.03,74.07,19231.0,61.9633,62.0302,61.9549,61.9884,19231.0
2015-10-21 13:35:00,74.07,74.07,73.96,73.98,12709.0,61.9884,61.9884,61.8963,61.9131,12709.0
2015-10-21 13:40:00,73.98,74.08,73.98,74.04,19468.0,61.9131,61.9968,61.9131,61.9633,19468.0
2015-10-21 13:45:00,74.04,74.06,74.01,74.06,15305.0,61.9633,61.98,61.9382,61.98,15305.0
2015-10-21 13:50:00,74.06,74.09,74.02,74.06,24655.0,61.98,62.0051,61.9466,61.98,24655.0
2015-10-21 13:55:00,74.06,74.1,73.97,73.98,19057.0,61.98,62.0135,61.9047,61.9131,19057.0
2015-10-21 14:00:00,73.98,73.98,73.9,73.92,29917.0,61.9131,61.9131,61.8461,61.8629,29917.0
2015-10-21 14:05:00,73.92,74.05,73.91,74.02,20863.0,61.8629,61.9717,61.8545,61.9466,20863.0
2015-10-21 14:10:00,74.0,74.03,73.93,73.98,17597.0,61.9298,61.9549,61.8712,61.9131,17597.0
2015-10-21 14:15:00,73.99,74.01,73.95,74.01,28280.0,61.9215,61.9382,61.888,61.9382,28280.0
2015-10-21 14:20:00,74.01,74.01,73.89,73.91,20487.0,61.9382,61.9382,61.8378,61.8545,20487.0
2015-10-21 14:25:00,73.92,73.99,73.87,73.97,12833.0,61.8629,61.9215,61.821,61.9047,12833.0
2015-10-21 14:30:00,73.98,74.0,73.95,73.98,21904.0,61.9131,61.9298,61.888,61.9131,21904.0
2015-10-21 14:35:00,73.98,74.08,73.93,74.05,59371.0,61.9131,61.9968,61.8712,61.9717,59371.0
2015-10-21 14:40:00,74.06,74.16,74.06,74.14,19830.0,61.98,62.0637,61.98,62.047,19830.0
2015-10-21 14:45:00,74.14,74.24,74.11,74.23,17322.0,62.047,62.1307,62.0219,62.1223,17322.0
2015-10-21 14:50:00,74.23,74.28,74.16,74.16,26869.0,62.1223,62.1641,62.0637,62.0637,26869.0
2015-10-21 14:55:00,74.16,74.2,74.13,74.14,18769.0,62.0637,62.0972,62.0386,62.047,18769.0
2015-10-21 15:00:00,74.14,74.18,74.13,74.15,28921.0,62.047,62.0805,62.0386,62.0554,28921.0
2015-10-21 15:05:00,74.15,74.24,74.15,74.23,26499.0,62.0554,62.1307,62.0554,62.1223,26499.0
2015-10-21 15:10:00,74.23,74.23,74.06,74.08,38648.0,62.1223,62.1223,61.98,61.9968,38648.0
2015-10-21 15:15:00,74.07,74.08,73.93,73.93,29730.0,61.9884,61.9968,61.8712,61.8712,29730.0
2015-10-21 15:20:00,73.94,74.01,73.93,73.94,38792.0,61.8796,61.9382,61.8712,61.8796,38792.0
2015-10-21 15:25:00,73.94,73.97,73.88,73.88,107707.0,61.8796,61.9047,61.8294,61.8294,107707.0
2015-10-21 15:30:00,73.88,73.88,73.79,73.84,46732.0,61.8294,61.8294,61.7541,61.7959,46732.0
2015-10-21 15:35:00,73.83,73.87,73.8,73.85,54430.0,61.7875,61.821,61.7624,61.8043,54430.0
2015-10-21 15:40:00,73.85,73.86,73.76,73.8,68278.0,61.8043,61.8127,61.729,61.7624,68278.0
2015-10-21 15:45:00,73.79,73.82,73.75,73.79,75844.0,61.7541,61.7792,61.7206,61.7541,75844.0
2015-10-21 15:50:00,73.78,73.79,73.72,73.73,55869.0,61.7457,61.7541,61.6955,61.7039,55869.0
2015-10-21 15:55:00,73.72,73.77,73.61,73.7,242340.0,61.6955,61.7373,61.6034,61.6788,242340.0
2015-10-22 09:30:00,73.78,74.52,73.78,74.32,55816.0,61.7457,62.365,61.7457,62.1976,55816.0
2015-10-22 09:35:00,74.34,74.53,74.26,74.37,122246.0,62.2144,62.3734,62.1474,62.2395,122246.0
2015-10-22 09:40:00,74.38,74.83,74.37,74.72,78240.0,62.2478,62.6244,62.2395,62.5324,78240.0
2015-10-22 09:45:00,74.74,74.89,74.59,74.84,47854.0,62.5491,62.6747,62.4236,62.6328,47854.0
2015-10-22 09:50:00,74.84,75.0,74.84,75.0,41031.0,62.6328,62.7667,62.6328,62.7667,41031.0
2015-10-22 09:55:00,75.01,75.08,75.0,75.05,54110.0,62.7751,62.8337,62.7667,62.8086,54110.0
2015-10-22 10:00:00,75.03,75.06,74.95,74.96,71980.0,62.7918,62.8169,62.7249,62.7332,71980.0
2015-10-22 10:05:00,74.96,75.01,74.82,74.86,69912.0,62.7332,62.7751,62.6161,62.6495,69912.0
2015-10-22 10:10:00,74.87,74.9,74.8,74.83,40697.0,62.6579,62.683,62.5993,62.6244,40697.0
2015-10-22 10:15:00,74.84,74.84,74.7,74.76,90272.0,62.6328,62.6328,62.5156,62.5659,90272.0
2015-10-22 10:20:00,74.74,74.77,74.69,74.74,31149.0,62.5491,62.5742,62.5073,62.5491,31149.0
2015-10-22 10:25:00,74.72,74.74,74.6,74.68,36460.0,62.5324,62.5491,62.432,62.4989,36460.0
2015-10-22 10:30:00,74.69,74.71,74.64,74.68,32719.0,62.5073,62.524,62.4654,62.4989,32719.0
2015-10-22 10:35:00,74.7,74.82,74.7,74.8,24682.0,62.5156,62.6161,62.5156,62.5993,24682.0
2015-10-22 10:40:00,74.81,74.94,74.8,74.92,28558.0,62.6077,62.7165,62.5993,62.6998,28558.0
2015-10-22 10:45:00,74.94,75.04,74.93,75.04,28606.0,62.7165,62.8002,62.7081,62.8002,28606.0
2015-10-22 10:50:00,75.05,75.11,74.98,75.09,39421.0,62.8086,62.8588,62.75,62.842,39421.0
2015-10-22 10:55:00,75.12,75.26,75.12,75.23,23303.0,62.8671,62.9843,62.8671,62.9592,23303.0
2015-10-22 11:00:00,75.23,75.35,75.21,75.3,51386.0,62.9592,63.0596,62.9425,63.0178,51386.0
2015-10-22 11:05:00,75.31,75.37,75.23,75.36,26783.0,63.0261,63.0764,62.9592,63.068,26783.0
2015-10-22 11:10:00,75.38,75.46,75.36,75.45,40428.0,63.0847,63.1517,63.068,63.1433,40428.0
2015-10-22 11:15:00,75.44,75.57,75.44,75.57,28063.0,63.1349,63.2437,63.1349,63.2437,28063.0
2015-10-22 11:20:00,75.58,75.7,75.57,75.7,23760.0,63.2521,63.3525,63.2437,63.3525,23760.0
2015-10-22 11:25:00,75.69,75.75,75.65,75.71,36908.0,63.3442,63.3944,63.3107,63.3609,36908.0
2015-10-22 11:30:00,75.72,75.79,75.68,75.77,29132.0,63.3693,63.4279,63.3358,63.4111,29132.0
2015-10-22 11:35:00,75.77,75.88,75.73,75.88,34516.0,63.4111,63.5032,63.3776,63.5032,34516.0
2015-10-22 11:40:00,75.88,75.88,75.75,75.77,62235.0,63.5032,63.5032,63.3944,63.4111,62235.0
2015-10-22 11:45:00,75.78,76.01,75.76,75.99,86358.0,63.4195,63.612,63.4027,63.5952,86358.0
2015-10-22 11:50:00,76.01,76.17,75.98,76.09,53845.0,63.612,63.7459,63.5869,63.6789,53845.0
2015-10-22 11:55:00,76.09,76.18,76.02,76.03,43826.0,63.6789,63.7542,63.6203,63.6287,43826.0
2015-10-22 12:00:00,76.03,76.07,75.97,76.05,45557.0,63.6287,63.6622,63.5785,63.6454,45557.0
2015-10-22 12:05:00,76.04,76.16,76.04,76.16,25179.0,63.6371,63.7375,63.6371,63.7375,25179.0
2015-10-22 12:10:00,76.18,76.18,76.13,76.13,16818.0,63.7542,63.7542,63.7124,63.7124,16818.0
2015-10-22 12:15:00,76.13,76.17,76.13,76.15,39747.0,63.7124,63.7459,63.7124,63.7291,39747.0
2015-10-22 12:20:00,76.14,76.27,76.13,76.21,36519.0,63.7208,63.8296,63.7124,63.7793,36519.0
2015-10-22 12:25:00,76.2,76.38,76.2,76.31,30248.0,63.771,63.9216,63.771,63.863,30248.0
2015-10-22 12:30:00,76.31,76.34,76.15,76.17,18457.0,63.863,63.8881,63.7291,63.7459,18457.0
2015-10-22 12:35:00,76.15,76.23,76.15,76.21,23972.0,63.7291,63.7961,63.7291,63.7793,23972.0
2015-10-22 12:40:00,76.2,76.22,76.11,76.16,41403.0,63.771,63.7877,63.6957,63.7375,41403.0
2015-10-22 12:45:00,76.16,76.16,76.05,76.09,24898.0,63.7375,63.7375,63.6454,63.6789,24898.0
2015-10-22 12:50:00,76.09,76.12,75.97,76.12,15977.0,63.6789,63.704,63.5785,63.704,15977.0
2015-10-22 12:55:00,76.14,76.16,76.03,76.09,13603.0,63.7208,63.7375,63.6287,63.6789,13603.0
2015-10-22 13:00:00,76.08,76.12,76.05,76.09,21299.0,63.6705,63.704,63.6454,63.6789,21299.0
2015-10-22 13:05:00,76.1,76.12,76.05,76.07,13536.0,63.6873,63.704,63.6454,63.6622,13536.0
2015-10-22 13:10:00,76.06,76.09,76.03,76.08,14876.0,63.6538,63.6789,63.6287,63.6705,14876.0
2015-10-22 13:15:00,76.07,76.09,75.97,75.99,18945.0,63.6622,63.6789,63.5785,63.5952,18945.0
2015-10-22 13:20:00,75.98,76.05,75.98,76.04,16515.0,63.5869,63.6454,63.5869,63.6371,16515.0
2015-10-22 13:25:00,76.03,76.03,75.95,75.97,18853.0,63.6287,63.6287,63.5618,63.5785,18853.0
2015-10-22 13:30:00,75.98,76.04,75.97,76.04,24077.0,63.5869,63.6371,63.5785,63.6371,24077.0
2015-10-22 13:35:00,76.03,76.04,75.99,76.0,19899.0,63.6287,63.6371,63.5952,63.6036,19899.0
2015-10-22 13:40:00,76.0,76.01,75.85,75.88,35496.0,63.6036,63.612,63.4781,63.5032,35496.0
2015-10-22 13:45:00,75.88,75.93,75.77,75.81,31179.0,63.5032,63.545,63.4111,63.4446,31179.0
2015-10-22 13:50:00,75.81,75.91,75.81,75.91,21480.0,63.4446,63.5283,63.4446,63.5283,21480.0
2015-10-22 13:55:00,75.92,76.01,75.87,75.87,23098.0,63.5366,63.612,63.4948,63.4948,23098.0
2015-10-22 14:00:00,75.86,75.92,75.79,75.87,40812.0,63.4864,63.5366,63.4279,63.4948,40812.0
2015-10-22 14:05:00,75.85,75.87,75.79,75.81,33378.0,63.4781,63.4948,63.4279,63.4446,33378.0
2015-10-22 14:10:00,75.79,75.83,75.72,75.76,27685.0,63.4279,63.4613,63.3693,63.4027,27685.0
2015-10-22 14:15:00,75.75,75.76,75.54,75.56,33127.0,63.3944,63.4027,63.2186,63.2354,33127.0
2015-10-22 14:20:00,75.56,75.58,75.48,75.5,32249.0,63.2354,63.2521,63.1684,63.1852,32249.0
2015-10-22 14:25:00,75.52,75.58,75.5,75.51,24288.0,63.2019,63.2521,63.1852,63.1935,24288.0
2015-10-22 14:30:00,75.5,75.56,75.44,75.56,19669.0,63.1852,63.2354,63.1349,63.2354,19669.0
2015-10-22 14:35:00,75.56,75.74,75.55,75.73,29435.0,63.2354,63.386,63.227,63.3776,29435.0
2015-10-22 14:40:00,75.74,75.86,75.73,75.76,28827.0,63.386,63.4864,63.3776,63.4027,28827.0
2015-10-22 14:45:00,75.76,75.81,75.7,75.8,37025.0,63.4027,63.4446,63.3525,63.4362,37025.0
2015-10-22 14:50:00,75.81,75.86,75.74,75.84,42247.0,63.4446,63.4864,63.386,63.4697,42247.0
2015-10-22 14:55:00,75.83,75.85,75.76,75.79,37887.0,63.4613,63.4781,63.4027,63.4279,37887.0
2015-10-22 15:00:00,75.79,75.8,75.67,75.78,26015.0,63.4279,63.4362,63.3274,63.4195,26015.0
2015-10-22 15:05:00,75.77,75.79,75.71,75.72,23383.0,63.4111,63.4279,63.3609,63.3693,23383.0
2015-10-22 15:10:00,75.73,75.75,75.69,75.73,45840.0,63.3776,63.3944,63.3442,63.3776,45840.0
2015-10-22 15:15:00,75.73,75.76,75.63,75.64,47125.0,63.3776,63.4027,63.2939,63.3023,47125.0
2015-10-22 15:20:00,75.65,75.68,75.61,75.65,38459.0,63.3107,63.3358,63.2772,63.3107,38459.0
2015-10-22 15:25:00,75.65,75.69,75.58,75.68,61488.0,63.3107,63.3442,63.2521,63.3358,61488.0
2015-10-22 15:30:00,75.68,75.71,75.58,75.65,71011.0,63.3358,63.3609,63.2521,63.3107,71011.0
2015-10-22 15:35:00,75.64,75.66,75.5,75.54,86889.0,63.3023,63.3191,63.1852,63.2186,86889.0
2015-10-22 15:40:00,75.54,75.64,75.54,75.61,90024.0,63.2186,63.3023,63.2186,63.2772,90024.0
2015-10-22 15:45:00,75.6,75.62,75.34,75.4,129067.0,63.2688,63.2856,63.0513,63.1015,129067.0
2015-10-22 15:50:00,75.4,75.41,75.27,75.31,105774.0,63.1015,63.1098,62.9927,63.0261,105774.0
2015-10-22 15:55:00,75.31,75.32,74.94,74.94,328660.0,63.0261,63.0345,62.7165,62.7165,328660.0
2015-10-23 09:30:00,77.36,79.09,77.18,78.85,208824.0,64.7418,66.1896,64.5911,65.9887,208824.0
2015-10-23 09:35:00,78.86,78.98,78.55,78.94,148908.0,65.9971,66.0975,65.7377,66.0641,148908.0
2015-10-23 09:40:00,78.98,79.2,78.76,79.06,161249.0,66.0975,66.2816,65.9134,66.1645,161249.0
2015-10-23 09:45:00,79.06,79.65,79.06,79.41,160049.0,66.1645,66.6582,66.1645,66.4574,160049.0
2015-10-23 09:50:00,79.4,79.75,79.17,79.67,144591.0,66.449,66.7419,66.2565,66.675,144591.0
2015-10-23 09:55:00,79.66,79.94,79.61,79.86,143591.0,66.6666,66.9009,66.6248,66.834,143591.0
2015-10-23 10:00:00,79.88,79.95,79.75,79.9,119134.0,66.8507,66.9093,66.7419,66.8675,119134.0
2015-10-23 10:05:00,79.92,79.99,79.78,79.86,99735.0,66.8842,66.9428,66.767,66.834,99735.0
2015-10-23 10:10:00,79.87,79.97,79.83,79.95,76736.0,66.8424,66.926,66.8089,66.9093,76736.0
2015-10-23 10:15:00,79.96,80.06,79.76,79.95,105229.0,66.9177,67.0014,66.7503,66.9093,105229.0
2015-10-23 10:20:00,79.95,80.28,79.85,80.26,82040.0,66.9093,67.1855,66.8256,67.1687,82040.0
2015-10-23 10:25:00,80.26,80.37,80.18,80.27,71616.0,67.1687,67.2608,67.1018,67.1771,71616.0
2015-10-23 10:30:00,80.3,80.39,80.2,80.34,86548.0,67.2022,67.2775,67.1185,67.2357,86548.0
2015-10-23 10:35:00,80.33,80.45,80.22,80.36,106299.0,67.2273,67.3278,67.1353,67.2524,106299.0
2015-10-23 10:40:00,80.35,80.74,80.35,80.54,157133.0,67.2441,67.5705,67.2441,67.4031,157133.0
2015-10-23 10:45:00,80.55,80.62,80.33,80.34,46454.0,67.4114,67.47,67.2273,67.2357,46454.0
2015-10-23 10:50:00,80.35,80.72,80.32,80.7,68198.0,67.2441,67.5537,67.219,67.537,68198.0
2015-10-23 10:55:00,80.68,80.73,80.47,80.72,122244.0,67.5202,67.5621,67.3445,67.5537,122244.0
2015-10-23 11:00:00,80.72,81.25,80.71,81.09,108919.0,67.5537,67.9973,67.5453,67.8634,108919.0
2015-10-23 11:05:00,81.07,81.21,80.97,81.11,71926.0,67.8466,67.9638,67.7629,67.8801,71926.0
2015-10-23 11:10:00,81.1,81.16,81.0,81.06,50086.0,67.8717,67.9219,67.788,67.8383,50086.0
2015-10-23 11:15:00,81.04,81.05,80.73,80.73,85041.0,67.8215,67.8299,67.5621,67.5621,85041.0
2015-10-23 11:20:00,80.72,80.95,80.7,80.87,46535.0,67.5537,67.7462,67.537,67.6792,46535.0
2015-10-23 11:25:00,80.88,81.08,80.64,81.07,175913.0,67.6876,67.855,67.4868,67.8466,175913.0
2015-10-23 11:30:00,81.04,81.05,80.53,80.55,67120.0,67.8215,67.8299,67.3947,67.4114,67120.0
2015-10-23 11:35:00,80.55,80.65,80.42,80.54,44377.0,67.4114,67.4951,67.3026,67.4031,44377.0
2015-10-23 11:40:00,80.53,81.0,80.53,81.0,57705.0,67.3947,67.788,67.3947,67.788,57705.0
2015-10-23 11:45:00,81.0,81.01,80.82,80.85,42201.0,67.788,67.7964,67.6374,67.6625,42201.0
2015-10-23 11:50:00,80.84,80.92,80.74,80.87,48066.0,67.6541,67.7211,67.5705,67.6792,48066.0
2015-10-23 11:55:00,80.88,80.89,80.71,80.79,31345.0,67.6876,67.696,67.5453,67.6123,31345.0
2015-10-23 12:00:00,80.8,81.01,80.71,81.01,27761.0,67.6207,67.7964,67.5453,67.7964,27761.0
2015-10-23 12:05:00,81.0,81.05,80.89,81.04,19812.0,67.788,67.8299,67.696,67.8215,19812.0
2015-10-23 12:10:00,81.05,81.15,80.9,81.09,29827.0,67.8299,67.9136,67.7044,67.8634,29827.0
2015-10-23 12:15:00,81.06,81.18,81.01,81.15,22770.0,67.8383,67.9387,67.7964,67.9136,22770.0
2015-10-23 12:20:00,81.16,81.33,81.16,81.25,70702.0,67.9219,68.0642,67.9219,67.9973,70702.0
2015-10-23 12:25:00,81.26,81.33,81.19,81.31,21001.0,68.0056,68.0642,67.9471,68.0475,21001.0
2015-10-23 12:30:00,81.32,81.41,81.24,81.25,29278.0,68.0558,68.1312,67.9889,67.9973,29278.0
2015-10-23 12:35:00,81.24,81.24,81.07,81.13,31710.0,67.9889,67.9889,67.8466,67.8968,31710.0
2015-10-23 12:40:00,81.12,81.29,81.11,81.29,25619.0,67.8885,68.0307,67.8801,68.0307,25619.0
2015-10-23 12:45:00,81.29,81.31,81.15,81.18,87314.0,68.0307,68.0475,67.9136,67.9387,87314.0
2015-10-23 12:50:00,81.18,81.24,81.01,81.01,26359.0,67.9387,67.9889,67.7964,67.7964,26359.0
2015-10-23 12:55:00,81.03,81.04,80.88,80.96,34221.0,67.8132,67.8215,67.6876,67.7546,34221.0
2015-10-23 13:00:00,80.93,81.02,80.91,80.97,24242.0,67.7295,67.8048,67.7127,67.7629,24242.0
2015-10-23 13:05:00,80.97,81.0,80.83,80.84,19935.0,67.7629,67.788,67.6458,67.6541,19935.0
2015-10-23 13:10:00,80.82,80.85,80.75,80.83,19790.0,67.6374,67.6625,67.5788,67.6458,19790.0
2015-10-23 13:15:00,80.82,80.93,80.81,80.88,21601.0,67.6374,67.7295,67.629,67.6876,21601.0
2015-10-23 13:20:00,80.86,81.09,80.85,81.01,20658.0,67.6709,67.8634,67.6625,67.7964,20658.0
2015-10-23 13:25:00,81.03,81.09,81.0,81.02,25757.0,67.8132,67.8634,67.788,67.8048,25757.0
2015-10-23 13:30:00,81.03,81.1,81.0,81.08,19335.0,67.8132,67.8717,67.788,67.855,19335.0
2015-10-23 13:35:00,81.09,81.1,80.98,81.0,37777.0,67.8634,67.8717,67.7713,67.788,37777.0
2015-10-23 13:40:00,81.01,81.02,80.83,80.83,49460.0,67.7964,67.8048,67.6458,67.6458,49460.0
2015-10-23 13:45:00,80.83,80.9,80.73,80.87,63532.0,67.6458,67.7044,67.5621,67.6792,63532.0
2015-10-23 13:50:00,80.89,80.97,80.84,80.84,34281.0,67.696,67.7629,67.6541,67.6541,34281.0
2015-10-23 13:55:00,80.83,80.84,80.71,80.74,37383.0,67.6458,67.6541,67.5453,67.5705,37383.0
2015-10-23 14:00:00,80.74,80.98,80.74,80.92,50244.0,67.5705,67.7713,67.5705,67.7211,50244.0
2015-10-23 14:05:00,80.92,80.96,80.83,80.96,27753.0,67.7211,67.7546,67.6458,67.7546,27753.0
2015-10-23 14:10:00,80.96,80.97,80.86,80.89,30352.0,67.7546,67.7629,67.6709,67.696,30352.0
2015-10-23 14:15:00,80.89,81.0,80.89,80.95,37543.0,67.696,67.788,67.696,67.7462,37543.0
2015-10-23 14:20:00,80.95,81.01,80.94,80.99,67696.0,67.7462,67.7964,67.7378,67.7797,67696.0
2015-10-23 14:25:00,80.99,81.0,80.92,80.92,26820.0,67.7797,67.788,67.7211,67.7211,26820.0
2015-10-23 14:30:00,80.93,80.97,80.91,80.96,27271.0,67.7295,67.7629,67.7127,67.7546,27271.0
2015-10-23 14:35:00,80.97,81.0,80.92,80.99,49163.0,67.7629,67.788,67.7211,67.7797,49163.0
2015-10-23 14:40:00,80.99,81.13,80.98,81.01,87921.0,67.7797,67.8968,67.7713,67.7964,87921.0
2015-10-23 14:45:00,81.01,81.18,81.01,81.17,65948.0,67.7964,67.9387,67.7964,67.9303,65948.0
2015-10-23 14:50:00,81.18,81.38,81.16,81.16,89523.0,67.9387,68.1061,67.9219,67.9219,89523.0
2015-10-23 14:55:00,81.17,81.21,81.05,81.06,57263.0,67.9303,67.9638,67.8299,67.8383,57263.0
2015-10-23 15:00:00,81.06,81.18,81.04,81.13,76915.0,67.8383,67.9387,67.8215,67.8968,76915.0
2015-10-23 15:05:00,81.12,81.21,81.11,81.19,84024.0,67.8885,67.9638,67.8801,67.9471,84024.0
2015-10-23 15:10:00,81.2,81.21,81.09,81.09,55430.0,67.9554,67.9638,67.8634,67.8634,55430.0
2015-10-23 15:15:00,81.09,81.17,81.07,81.15,72652.0,67.8634,67.9303,67.8466,67.9136,72652.0
2015-10-23 15:20:00,81.14,81.18,81.12,81.18,56857.0,67.9052,67.9387,67.8885,67.9387,56857.0
2015-10-23 15:25:00,81.18,81.21,81.15,81.19,60026.0,67.9387,67.9638,67.9136,67.9471,60026.0
2015-10-23 15:30:00,81.18,81.27,81.16,81.21,76192.0,67.9387,68.014,67.9219,67.9638,76192.0
2015-10-23 15:35:00,81.2,81.25,81.13,81.16,69202.0,67.9554,67.9973,67.8968,67.9219,69202.0
2015-10-23 15:40:00,81.16,81.26,81.15,81.22,74310.0,67.9219,68.0056,67.9136,67.9722,74310.0
2015-10-23 15:45:00,81.22,81.4,81.21,81.39,138944.0,67.9722,68.1228,67.9638,68.1144,138944.0
2015-10-23 15:50:00,81.39,81.4,81.35,81.39,159784.0,68.1144,68.1228,68.081,68.1144,159784.0
2015-10-23 15:55:00,81.38,81.39,81.11,81.12,282866.0,68.1061,68.1144,67.8801,67.8885,282866.0
2015-10-26 09:30:00,80.51,80.81,80.4,80.77,69416.0,67.378,67.629,67.2859,67.5956,69416.0
2015-10-26 09:35:00,80.77,80.93,80.64,80.73,134579.0,67.5956,67.7295,67.4868,67.5621,134579.0
2015-10-26 09:40:00,80.73,80.78,80.4,80.54,73078.0,67.5621,67.6039,67.2859,67.4031,73078.0
2015-10-26 09:45:00,80.53,80.56,80.34,80.34,42371.0,67.3947,67.4198,67.2357,67.2357,42371.0
2015-10-26 09:50:00,80.34,80.53,80.24,80.53,49941.0,67.2357,67.3947,67.152,67.3947,49941.0
2015-10-26 09:55:00,80.52,80.59,80.47,80.55,40700.0,67.3863,67.4449,67.3445,67.4114,40700.0
2015-10-26 10:00:00,80.54,80.57,80.38,80.41,39194.0,67.4031,67.4282,67.2692,67.2943,39194.0
2015-10-26 10:05:00,80.42,80.44,80.29,80.29,24667.0,67.3026,67.3194,67.1939,67.1939,24667.0
2015-10-26 10:10:00,80.29,80.32,80.19,80.22,42053.0,67.1939,67.219,67.1102,67.1353,42053.0
2015-10-26 10:15:00,80.22,80.22,80.07,80.07,34754.0,67.1353,67.1353,67.0097,67.0097,34754.0
2015-10-26 10:20:00,80.07,80.15,80.04,80.05,45387.0,67.0097,67.0767,66.9846,66.993,45387.0
2015-10-26 10:25:00,80.04,80.09,79.97,80.0,40035.0,66.9846,67.0265,66.926,66.9512,40035.0
2015-10-26 10:30:00,80.01,80.1,79.97,80.01,32024.0,66.9595,67.0348,66.926,66.9595,32024.0
2015-10-26 10:35:00,80.0,80.02,79.77,79.77,35115.0,66.9512,66.9679,66.7587,66.7587,35115.0
2015-10-26 10:40:00,79.78,79.84,79.65,79.66,30464.0,66.767,66.8173,66.6582,66.6666,30464.0
2015-10-26 10:45:00,79.65,79.72,79.64,79.64,30735.0,66.6582,66.7168,66.6499,66.6499,30735.0
2015-10-26 10:50:00,79.64,79.67,79.56,79.66,26365.0,66.6499,66.675,66.5829,66.6666,26365.0
2015-10-26 10:55:00,79.66,79.66,79.58,79.6,24990.0,66.6666,66.6666,66.5997,66.6164,24990.0
2015-10-26 11:00:00,79.6,79.64,79.59,79.61,26564.0,66.6164,66.6499,66.608,66.6248,26564.0
2015-10-26 11:05:00,79.6,79.64,79.56,79.56,23714.0,66.6164,66.6499,66.5829,66.5829,23714.0
2015-10-26 11:10:00,79.56,79.63,79.55,79.58,20081.0,66.5829,66.6415,66.5746,66.5997,20081.0
2015-10-26 11:15:00,79.59,79.63,79.55,79.55,25022.0,66.608,66.6415,66.5746,66.5746,25022.0
2015-10-26 11:20:00,79.55,79.63,79.51,79.62,16032.0,66.5746,66.6415,66.5411,66.6331,16032.0
2015-10-26 11:25:00,79.61,79.65,79.6,79.62,15000.0,66.6248,66.6582,66.6164,66.6331,15000.0
2015-10-26 11:30:00,79.62,79.7,79.61,79.67,18792.0,66.6331,66.7001,66.6248,66.675,18792.0
2015-10-26 11:35:00,79.67,79.73,79.63,79.63,26704.0,66.675,66.7252,66.6415,66.6415,26704.0
2015-10-26 11:40:00,79.63,79.74,79.6,79.73,56064.0,66.6415,66.7336,66.6164,66.7252,56064.0
2015-10-26 11:45:00,79.74,79.77,79.68,79.72,20878.0,66.7336,66.7587,66.6834,66.7168,20878.0
2015-10-26 11:50:00,79.71,79.79,79.7,79.76,21060.0,66.7085,66.7754,66.7001,66.7503,21060.0
2015-10-26 11:55:00,79.77,79.85,79.77,79.79,24773.0,66.7587,66.8256,66.7587,66.7754,24773.0
2015-10-26 12:00:00,79.8,79.82,79.64,79.68,34136.0,66.7838,66.8005,66.6499,66.6834,34136.0
2015-10-26 12:05:00,79.69,79.73,79.54,79.59,51638.0,66.6917,66.7252,66.5662,66.608,51638.0
2015-10-26 12:10:00,79.6,79.6,79.57,79.58,12167.0,66.6164,66.6164,66.5913,66.5997,12167.0
2015-10-26 12:15:00,79.57,79.57,79.47,79.51,20221.0,66.5913,66.5913,66.5076,66.5411,20221.0
2015-10-26 12:20:00,79.5,79.67,79.49,79.65,14854.0,66.5327,66.675,66.5243,66.6582,14854.0
2015-10-26 12:25:00,79.66,79.75,79.65,79.73,14455.0,66.6666,66.7419,66.6582,66.7252,14455.0
2015-10-26 12:30:00,79.74,79.74,79.7,79.72,24020.0,66.7336,66.7336,66.7001,66.7168,24020.0
2015-10-26 12:35:00,79.72,79.79,79.72,79.76,22236.0,66.7168,66.7754,66.7168,66.7503,22236.0
2015-10-26 12:40:00,79.77,79.87,79.75,79.82,37260.0,66.7587,66.8424,66.7419,66.8005,37260.0
2015-10-26 12:45:00,79.82,79.89,79.79,79.87,19237.0,66.8005,66.8591,66.7754,66.8424,19237.0
2015-10-26 12:50:00,79.86,79.94,79.85,79.93,16308.0,66.834,66.9009,66.8256,66.8926,16308.0
2015-10-26 12:55:00,79.93,79.93,79.86,79.87,14821.0,66.8926,66.8926,66.834,66.8424,14821.0
2015-10-26 13:00:00,79.86,79.87,79.76,79.77,16262.0,66.834,66.8424,66.7503,66.7587,16262.0
2015-10-26 13:05:00,79.76,79.81,79.68,79.7,16499.0,66.7503,66.7921,66.6834,66.7001,16499.0
2015-10-26 13:10:00,79.71,79.73,79.67,79.69,16839.0,66.7085,66.7252,66.675,66.6917,16839.0
2015-10-26 13:15:00,79.69,79.72,79.68,79.7,11304.0,66.6917,66.7168,66.6834,66.7001,11304.0
2015-10-26 13:20:00,79.7,79.7,79.67,79.68,14005.0,66.7001,66.7001,66.675,66.6834,14005.0
2015-10-26 13:25:00,79.68,79.76,79.68,79.75,16386.0,66.6834,66.7503,66.6834,66.7419,16386.0
2015-10-26 13:30:00,79.76,79.8,79.72,79.8,25193.0,66.7503,66.7838,66.7168,66.7838,25193.0
2015-10-26 13:35:00,79.8,79.83,79.75,79.76,16846.0,66.7838,66.8089,66.7419,66.7503,16846.0
2015-10-26 13:40:00,79.77,79.83,79.76,79.78,16877.0,66.7587,66.8089,66.7503,66.767,16877.0
2015-10-26 13:45:00,79.78,79.8,79.68,79.72,43696.0,66.767,66.7838,66.6834,66.7168,43696.0
2015-10-26 13:50:00,79.72,79.72,79.63,79.67,16132.0,66.7168,66.7168,66.6415,66.675,16132.0
2015-10-26 13:55:00,79.67,79.68,79.59,79.59,11739.0,66.675,66.6834,66.608,66.608,11739.0
2015-10-26 14:00:00,79.59,79.66,79.58,79.65,20817.0,66.608,66.6666,66.5997,66.6582,20817.0
2015-10-26 14:05:00,79.66,79.71,79.65,79.69,18560.0,66.6666,66.7085,66.6582,66.6917,18560.0
2015-10-26 14:10:00,79.7,79.7,79.56,79.57,24502.0,66.7001,66.7001,66.5829,66.5913,24502.0
2015-10-26 14:15:00,79.57,79.62,79.53,79.54,17319.0,66.5913,66.6331,66.5578,66.5662,17319.0
2015-10-26 14:20:00,79.55,79.59,79.5,79.58,21799.0,66.5746,66.608,66.5327,66.5997,21799.0
2015-10-26 14:25:00,79.59,79.62,79.47,79.51,22663.0,66.608,66.6331,66.5076,66.5411,22663.0
2015-10-26 14:30:00,79.52,79.6,79.49,79.57,19046.0,66.5494,66.6164,66.5243,66.5913,19046.0
2015-10-26 14:35:00,79.58,79.59,79.55,79.57,17808.0,66.5997,66.608,66.5746,66.5913,17808.0
2015-10-26 14:40:00,79.57,79.58,79.52,79.55,24507.0,66.5913,66.5997,66.5494,66.5746,24507.0
2015-10-26 14:45:00,79.55,79.66,79.55,79.64,29544.0,66.5746,66.6666,66.5746,66.6499,29544.0
2015-10-26 14:50:00,79.64,79.64,79.59,79.6,29073.0,66.6499,66.6499,66.608,66.6164,29073.0
2015-10-26 14:55:00,79.6,79.6,79.5,79.56,26329.0,66.6164,66.6164,66.5327,66.5829,26329.0
2015-10-26 15:00:00,79.57,79.6,79.52,79.56,35595.0,66.5913,66.6164,66.5494,66.5829,35595.0
2015-10-26 15:05:00,79.55,79.58,79.54,79.57,35290.0,66.5746,66.5997,66.5662,66.5913,35290.0
2015-10-26 15:10:00,79.57,79.58,79.51,79.58,35116.0,66.5913,66.5997,66.5411,66.5997,35116.0
2015-10-26 15:15:00,79.58,79.6,79.51,79.55,43790.0,66.5997,66.6164,66.5411,66.5746,43790.0
2015-10-26 15:20:00,79.56,79.63,79.55,79.6,38425.0,66.5829,66.6415,66.5746,66.6164,38425.0
2015-10-26 15:25:00,79.6,79.62,79.57,79.61,40464.0,66.6164,66.6331,66.5913,66.6248,40464.0
2015-10-26 15:30:00,79.61,79.63,79.58,79.62,63937.0,66.6248,66.6415,66.5997,66.6331,63937.0
2015-10-26 15:35:00,79.61,79.64,79.57,79.62,53641.0,66.6248,66.6499,66.5913,66.6331,53641.0
2015-10-26 15:40:00,79.62,79.64,79.59,79.62,48870.0,66.6331,66.6499,66.608,66.6331,48870.0
2015-10-26 15:45:00,79.62,79.73,79.62,79.67,71677.0,66.6331,66.7252,66.6331,66.675,71677.0
2015-10-26 15:50:00,79.67,79.74,79.67,79.72,87644.0,66.675,66.7336,66.675,66.7168,87644.0
2015-10-26 15:55:00,79.72,79.75,79.65,79.67,181002.0,66.7168,66.7419,66.6582,66.675,181002.0
2015-10-27 09:30:00,79.08,79.15,78.94,79.06,30470.0,66.1812,66.2398,66.0641,66.1645,30470.0
2015-10-27 09:35:00,79.06,79.24,78.96,79.02,23292.0,66.1645,66.3151,66.0808,66.131,23292.0
2015-10-27 09:40:00,79.05,79.38,78.98,79.21,26580.0,66.1561,66.4323,66.0975,66.29,26580.0
2015-10-27 09:45:00,79.23,79.48,79.21,79.4,19138.0,66.3068,66.516,66.29,66.449,19138.0
2015-10-27 09:50:00,79.4,79.53,79.33,79.52,25458.0,66.449,66.5578,66.3904,66.5494,25458.0
2015-10-27 09:55:00,79.52,79.59,79.47,79.49,9214.0,66.5494,66.608,66.5076,66.5243,9214.0
2015-10-27 10:00:00,79.52,79.55,79.39,79.45,28037.0,66.5494,66.5746,66.4407,66.4909,28037.0
2015-10-27 10:05:00,79.46,79.49,79.38,79.49,13519.0,66.4992,66.5243,66.4323,66.5243,13519.0
2015-10-27 10:10:00,79.49,79.5,79.29,79.29,20912.0,66.5243,66.5327,66.357,66.357,20912.0
2015-10-27 10:15:00,79.3,79.31,79.19,79.23,17459.0,66.3653,66.3737,66.2733,66.3068,17459.0
2015-10-27 10:20:00,79.23,79.24,79.0,79.06,17744.0,66.3068,66.3151,66.1143,66.1645,17744.0
2015-10-27 10:25:00,79.07,79.09,78.98,79.07,32699.0,66.1728,66.1896,66.0975,66.1728,32699.0
2015-10-27 10:30:00,79.07,79.11,79.0,79.02,25148.0,66.1728,66.2063,66.1143,66.131,25148.0
2015-10-27 10:35:00,79.03,79.23,79.03,79.23,16486.0,66.1394,66.3068,66.1394,66.3068,16486.0
2015-10-27 10:40:00,79.23,79.38,79.22,79.38,17567.0,66.3068,66.4323,66.2984,66.4323,17567.0
2015-10-27 10:45:00,79.38,79.46,79.37,79.42,12678.0,66.4323,66.4992,66.4239,66.4658,12678.0
2015-10-27 10:50:00,79.43,79.48,79.36,79.36,15295.0,66.4741,66.516,66.4155,66.4155,15295.0
2015-10-27 10:55:00,79.36,79.4,79.35,79.37,8900.0,66.4155,66.449,66.4072,66.4239,8900.0
2015-10-27 11:00:00,79.37,79.43,79.27,79.38,18929.0,66.4239,66.4741,66.3402,66.4323,18929.0
2015-10-27 11:05:00,79.37,79.43,79.32,79.33,12738.0,66.4239,66.4741,66.3821,66.3904,12738.0
2015-10-27 11:10:00,79.33,79.35,79.29,79.32,13572.0,66.3904,66.4072,66.357,66.3821,13572.0
2015-10-27 11:15:00,79.32,79.32,79.22,79.25,10441.0,66.3821,66.3821,66.2984,66.3235,10441.0
2015-10-27 11:20:00,79.25,79.28,79.2,79.26,12756.0,66.3235,66.3486,66.2816,66.3319,12756.0
2015-10-27 11:25:00,79.27,79.28,79.21,79.21,9375.0,66.3402,66.3486,66.29,66.29,9375.0
2015-10-27 11:30:00,79.19,79.29,79.19,79.19,16789.0,66.2733,66.357,66.2733,66.2733,16789.0
2015-10-27 11:35:00,79.19,79.23,79.15,79.21,9891.0,66.2733,66.3068,66.2398,66.29,9891.0
2015-10-27 11:40:00,79.21,79.41,79.19,79.41,23561.0,66.29,66.4574,66.2733,66.4574,23561.0
2015-10-27 11:45:00,79.41,79.51,79.4,79.51,15956.0,66.4574,66.5411,66.449,66.5411,15956.0
2015-10-27 11:50:00,79.51,79.55,79.35,79.35,24984.0,66.5411,66.5746,66.4072,66.4072,24984.0
2015-10-27 11:55:00,79.36,79.39,79.23,79.27,10865.0,66.4155,66.4407,66.3068,66.3402,10865.0
2015-10-27 12:00:00,79.26,79.27,79.16,79.22,17944.0,66.3319,66.3402,66.2482,66.2984,17944.0
2015-10-27 12:05:00,79.22,79.33,79.19,79.28,17451.0,66.2984,66.3904,66.2733,66.3486,17451.0
2015-10-27 12:10:00,79.27,79.32,79.24,79.31,27051.0,66.3402,66.3821,66.3151,66.3737,27051.0
2015-10-27 12:15:00,79.3,79.3,79.26,79.28,8113.0,66.3653,66.3653,66.3319,66.3486,8113.0
2015-10-27 12:20:00,79.29,79.4,79.29,79.37,10649.0,66.357,66.449,66.357,66.4239,10649.0
2015-10-27 12:25:00,79.37,79.41,79.36,79.37,8879.0,66.4239,66.4574,66.4155,66.4239,8879.0
2015-10-27 12:30:00,79.36,79.39,79.31,79.31,12640.0,66.4155,66.4407,66.3737,66.3737,12640.0
2015-10-27 12:35:00,79.3,79.37,79.29,79.35,12425.0,66.3653,66.4239,66.357,66.4072,12425.0
2015-10-27 12:40:00,79.34,79.45,79.32,79.42,14196.0,66.3988,66.4909,66.3821,66.4658,14196.0
2015-10-27 12:45:00,79.43,79.48,79.41,79.42,13421.0,66.4741,66.516,66.4574,66.4658,13421.0
2015-10-27 12:50:00,79.42,79.42,79.37,79.37,10278.0,66.4658,66.4658,66.4239,66.4239,10278.0
2015-10-27 12:55:00,79.36,79.36,79.27,79.29,23492.0,66.4155,66.4155,66.3402,66.357,23492.0
2015-10-27 13:00:00,79.29,79.29,79.12,79.14,20245.0,66.357,66.357,66.2147,66.2314,20245.0
2015-10-27 13:05:00,79.14,79.16,79.07,79.15,12298.0,66.2314,66.2482,66.1728,66.2398,12298.0
2015-10-27 13:10:00,79.16,79.25,79.16,79.24,27050.0,66.2482,66.3235,66.2482,66.3151,27050.0
2015-10-27 13:15:00,79.24,79.25,79.2,79.2,10298.0,66.3151,66.3235,66.2816,66.2816,10298.0
2015-10-27 13:20:00,79.2,79.23,79.19,79.22,14860.0,66.2816,66.3068,66.2733,66.2984,14860.0
2015-10-27 13:25:00,79.21,79.24,79.19,79.21,12427.0,66.29,66.3151,66.2733,66.29,12427.0
2015-10-27 13:30:00,79.22,79.27,79.18,79.26,26602.0,66.2984,66.3402,66.2649,66.3319,26602.0
2015-10-27 13:35:00,79.26,79.33,79.26,79.31,25012.0,66.3319,66.3904,66.3319,66.3737,25012.0
2015-10-27 13:40:00,79.32,79.35,79.3,79.34,16044.0,66.3821,66.4072,66.3653,66.3988,16044.0
2015-10-27 13:45:00,79.34,79.37,79.27,79.29,13507.0,66.3988,66.4239,66.3402,66.357,13507.0
2015-10-27 13:50:00,79.29,79.29,79.2,79.25,31037.0,66.357,66.357,66.2816,66.3235,31037.0
2015-10-27 13:55:00,79.25,79.29,79.24,79.26,18824.0,66.3235,66.357,66.3151,66.3319,18824.0
2015-10-27 14:00:00,79.26,79.33,79.24,79.26,26590.0,66.3319,66.3904,66.3151,66.3319,26590.0
2015-10-27 14:05:00,79.26,79.37,79.26,79.32,17755.0,66.3319,66.4239,66.3319,66.3821,17755.0
2015-10-27 14:10:00,79.32,79.35,79.28,79.3,18287.0,66.3821,66.4072,66.3486,66.3653,18287.0
2015-10-27 14:15:00,79.3,79.33,79.2,79.21,16533.0,66.3653,66.3904,66.2816,66.29,16533.0
2015-10-27 14:20:00,79.21,79.26,79.17,79.23,25868.0,66.29,66.3319,66.2565,66.3068,25868.0
2015-10-27 14:25:00,79.23,79.31,79.23,79.3,9131.0,66.3068,66.3737,66.3068,66.3653,9131.0
2015-10-27 14:30:00,79.3,79.3,79.24,79.24,13491.0,66.3653,66.3653,66.3151,66.3151,13491.0
2015-10-27 14:35:00,79.24,79.37,79.24,79.32,33883.0,66.3151,66.4239,66.3151,66.3821,33883.0
2015-10-27 14:40:00,79.31,79.31,79.22,79.22,19316.0,66.3737,66.3737,66.2984,66.2984,19316.0
2015-10-27 14:45:00,79.22,79.22,79.1,79.13,26464.0,66.2984,66.2984,66.198,66.2231,26464.0
2015-10-27 14:50:00,79.13,79.13,79.07,79.12,23894.0,66.2231,66.2231,66.1728,66.2147,23894.0
2015-10-27 14:55:00,79.11,79.18,79.1,79.14,20865.0,66.2063,66.2649,66.198,66.2314,20865.0
2015-10-27 15:00:00,79.14,79.18,79.11,79.16,20129.0,66.2314,66.2649,66.2063,66.2482,20129.0
2015-10-27 15:05:00,79.16,79.16,79.11,79.12,21693.0,66.2482,66.2482,66.2063,66.2147,21693.0
2015-10-27 15:10:00,79.12,79.21,79.12,79.21,27034.0,66.2147,66.29,66.2147,66.29,27034.0
2015-10-27 15:15:00,79.2,79.21,79.1,79.11,34110.0,66.2816,66.29,66.198,66.2063,34110.0
2015-10-27 15:20:00,79.1,79.19,79.06,79.17,32017.0,66.198,66.2733,66.1645,66.2565,32017.0
2015-10-27 15:25:00,79.16,79.24,79.15,79.19,24885.0,66.2482,66.3151,66.2398,66.2733,24885.0
2015-10-27 15:30:00,79.19,79.22,79.12,79.17,24579.0,66.2733,66.2984,66.2147,66.2565,24579.0
2015-10-27 15:35:00,79.17,79.18,79.13,79.14,26487.0,66.2565,66.2649,66.2231,66.2314,26487.0
2015-10-27 15:40:00,79.13,79.27,79.13,79.19,34387.0,66.2231,66.3402,66.2231,66.2733,34387.0
2015-10-27 15:45:00,79.19,79.31,79.18,79.31,65713.0,66.2733,66.3737,66.2649,66.3737,65713.0
2015-10-27 15:50:00,79.3,79.3,79.21,79.27,38845.0,66.3653,66.3653,66.29,66.3402,38845.0
2015-10-27 15:55:00,79.28,79.35,79.28,79.34,80846.0,66.3486,66.4072,66.3486,66.3988,80846.0
2015-10-28 09:30:00,79.34,79.59,79.2,79.44,47845.0,66.3988,66.608,66.2816,66.4825,47845.0
2015-10-28 09:35:00,79.45,79.49,79.38,79.44,14006.0,66.4909,66.5243,66.4323,66.4825,14006.0
2015-10-28 09:40:00,79.44,79.59,79.4,79.53,10131.0,66.4825,66.608,66.449,66.5578,10131.0
2015-10-28 09:45:00,79.57,79.57,79.43,79.43,11755.0,66.5913,66.5913,66.4741,66.4741,11755.0
2015-10-28 09:50:00,79.44,79.53,79.42,79.52,12832.0,66.4825,66.5578,66.4658,66.5494,12832.0
2015-10-28 09:55:00,79.5,79.72,79.5,79.72,20238.0,66.5327,66.7168,66.5327,66.7168,20238.0
2015-10-28 10:00:00,79.73,79.91,79.73,79.9,32208.0,66.7252,66.8758,66.7252,66.8675,32208.0
2015-10-28 10:05:00,79.92,80.04,79.89,79.99,14141.0,66.8842,66.9846,66.8591,66.9428,14141.0
2015-10-28 10:10:00,79.98,80.08,79.96,80.05,26359.0,66.9344,67.0181,66.9177,66.993,26359.0
2015-10-28 10:15:00,80.06,80.13,80.04,80.09,15466.0,67.0014,67.06,66.9846,67.0265,15466.0
2015-10-28 10:20:00,80.11,80.19,80.1,80.13,13067.0,67.0432,67.1102,67.0348,67.06,13067.0
2015-10-28 10:25:00,80.13,80.2,80.11,80.19,19109.0,67.06,67.1185,67.0432,67.1102,19109.0
2015-10-28 10:30:00,80.16,80.26,80.15,80.15,20161.0,67.0851,67.1687,67.0767,67.0767,20161.0
2015-10-28 10:35:00,80.14,80.22,80.14,80.22,4978.0,67.0683,67.1353,67.0683,67.1353,4978.0
2015-10-28 10:40:00,80.23,80.3,80.22,80.26,9552.0,67.1436,67.2022,67.1353,67.1687,9552.0
2015-10-28 10:45:00,80.27,80.39,80.27,80.34,10994.0,67.1771,67.2775,67.1771,67.2357,10994.0
2015-10-28 10:50:00,80.34,80.38,80.29,80.29,9715.0,67.2357,67.2692,67.1939,67.1939,9715.0
2015-10-28 10:55:00,80.3,80.4,80.29,80.4,11051.0,67.2022,67.2859,67.1939,67.2859,11051.0
2015-10-28 11:00:00,80.4,80.43,80.35,80.36,13970.0,67.2859,67.311,67.2441,67.2524,13970.0
2015-10-28 11:05:00,80.36,80.36,80.24,80.25,16064.0,67.2524,67.2524,67.152,67.1604,16064.0
2015-10-28 11:10:00,80.26,80.34,80.25,80.3,9113.0,67.1687,67.2357,67.1604,67.2022,9113.0
2015-10-28 11:15:00,80.3,80.32,80.25,80.29,7500.0,67.2022,67.219,67.1604,67.1939,7500.0
2015-10-28 11:20:00,80.3,80.3,80.24,80.27,11020.0,67.2022,67.2022,67.152,67.1771,11020.0
2015-10-28 11:25:00,80.28,80.38,80.28,80.38,9012.0,67.1855,67.2692,67.1855,67.2692,9012.0
2015-10-28 11:30:00,80.37,80.37,80.28,80.32,12132.0,67.2608,67.2608,67.1855,67.219,12132.0
2015-10-28 11:35:00,80.32,80.37,80.31,80.31,19187.0,67.219,67.2608,67.2106,67.2106,19187.0
2015-10-28 11:40:00,80.31,80.39,80.31,80.36,11102.0,67.2106,67.2775,67.2106,67.2524,11102.0
2015-10-28 11:45:00,80.38,80.4,80.3,80.32,34069.0,67.2692,67.2859,67.2022,67.219,34069.0
2015-10-28 11:50:00,80.32,80.43,80.3,80.41,8441.0,67.219,67.311,67.2022,67.2943,8441.0
2015-10-28 11:55:00,80.4,80.47,80.35,80.45,19115.0,67.2859,67.3445,67.2441,67.3278,19115.0
2015-10-28 12:00:00,80.44,80.45,80.33,80.33,8878.0,67.3194,67.3278,67.2273,67.2273,8878.0
2015-10-28 12:05:00,80.32,80.36,80.32,80.33,10197.0,67.219,67.2524,67.219,67.2273,10197.0
2015-10-28 12:10:00,80.33,80.39,80.33,80.33,12390.0,67.2273,67.2775,67.2273,67.2273,12390.0
2015-10-28 12:15:00,80.34,80.35,80.29,80.3,6844.0,67.2357,67.2441,67.1939,67.2022,6844.0
2015-10-28 12:20:00,80.29,80.3,80.24,80.25,22611.0,67.1939,67.2022,67.152,67.1604,22611.0
2015-10-28 12:25:00,80.26,80.27,80.17,80.17,17544.0,67.1687,67.1771,67.0934,67.0934,17544.0
2015-10-28 12:30:00,80.19,80.23,80.18,80.23,10222.0,67.1102,67.1436,67.1018,67.1436,10222.0
2015-10-28 12:35:00,80.23,80.23,80.17,80.17,7157.0,67.1436,67.1436,67.0934,67.0934,7157.0
2015-10-28 12:40:00,80.18,80.18,80.13,80.14,9530.0,67.1018,67.1018,67.06,67.0683,9530.0
2015-10-28 12:45:00,80.14,80.23,80.1,80.23,7118.0,67.0683,67.1436,67.0348,67.1436,7118.0
2015-10-28 12:50:00,80.23,80.29,80.23,80.27,6574.0,67.1436,67.1939,67.1436,67.1771,6574.0
2015-10-28 12:55:00,80.26,80.3,80.23,80.25,6244.0,67.1687,67.2022,67.1436,67.1604,6244.0
2015-10-28 13:00:00,80.25,80.29,80.2,80.27,9746.0,67.1604,67.1939,67.1185,67.1771,9746.0
2015-10-28 13:05:00,80.27,80.3,80.2,80.22,9601.0,67.1771,67.2022,67.1185,67.1353,9601.0
2015-10-28 13:10:00,80.22,80.28,80.2,80.27,16870.0,67.1353,67.1855,67.1185,67.1771,16870.0
2015-10-28 13:15:00,80.29,80.37,80.28,80.34,13179.0,67.1939,67.2608,67.1855,67.2357,13179.0
2015-10-28 13:20:00,80.36,80.37,80.25,80.28,11149.0,67.2524,67.2608,67.1604,67.1855,11149.0
2015-10-28 13:25:00,80.28,80.32,80.21,80.22,12661.0,67.1855,67.219,67.1269,67.1353,12661.0
2015-10-28 13:30:00,80.21,80.22,80.15,80.21,14392.0,67.1269,67.1353,67.0767,67.1269,14392.0
2015-10-28 13:35:00,80.21,80.31,80.19,80.3,9057.0,67.1269,67.2106,67.1102,67.2022,9057.0
2015-10-28 13:40:00,80.3,80.36,80.29,80.35,11524.0,67.2022,67.2524,67.1939,67.2441,11524.0
2015-10-28 13:45:00,80.35,80.35,80.28,80.29,11792.0,67.2441,67.2441,67.1855,67.1939,11792.0
2015-10-28 13:50:00,80.3,80.33,80.28,80.31,8921.0,67.2022,67.2273,67.1855,67.2106,8921.0
2015-10-28 13:55:00,80.31,80.59,80.31,80.52,22031.0,67.2106,67.4449,67.2106,67.3863,22031.0
2015-10-28 14:00:00,80.4,80.52,80.07,80.18,39934.0,67.2859,67.3863,67.0097,67.1018,39934.0
2015-10-28 14:05:00,80.18,80.45,80.1,80.39,24580.0,67.1018,67.3278,67.0348,67.2775,24580.0
2015-10-28 14:10:00,80.36,80.53,80.15,80.22,33689.0,67.2524,67.3947,67.0767,67.1353,33689.0
2015-10-28 14:15:00,80.22,80.29,80.14,80.17,15889.0,67.1353,67.1939,67.0683,67.0934,15889.0
2015-10-28 14:20:00,80.14,80.41,80.13,80.4,25866.0,67.0683,67.2943,67.06,67.2859,25866.0
2015-10-28 14:25:00,80.42,80.61,80.4,80.61,21106.0,67.3026,67.4617,67.2859,67.4617,21106.0
2015-10-28 14:30:00,80.58,80.6,80.25,80.31,21670.0,67.4366,67.4533,67.1604,67.2106,21670.0
2015-10-28 14:35:00,80.3,80.56,80.25,80.56,28722.0,67.2022,67.4198,67.1604,67.4198,28722.0
2015-10-28 14:40:00,80.57,80.78,80.56,80.68,51314.0,67.4282,67.6039,67.4198,67.5202,51314.0
2015-10-28 14:45:00,80.67,80.99,80.67,80.9,44833.0,67.5119,67.7797,67.5119,67.7044,44833.0
2015-10-28 14:50:00,80.91,81.12,80.82,81.1,40972.0,67.7127,67.8885,67.6374,67.8717,40972.0
2015-10-28 14:55:00,81.09,81.13,80.96,81.08,44355.0,67.8634,67.8968,67.7546,67.855,44355.0
2015-10-28 15:00:00,81.03,81.19,80.93,81.14,100857.0,67.8132,67.9471,67.7295,67.9052,100857.0
2015-10-28 15:05:00,81.15,81.18,80.99,81.03,104545.0,67.9136,67.9387,67.7797,67.8132,104545.0
2015-10-28 15:10:00,81.03,81.03,80.77,80.79,55206.0,67.8132,67.8132,67.5956,67.6123,55206.0
2015-10-28 15:15:00,80.79,80.87,80.68,80.68,45592.0,67.6123,67.6792,67.5202,67.5202,45592.0
2015-10-28 15:20:00,80.67,80.69,80.56,80.59,33038.0,67.5119,67.5286,67.4198,67.4449,33038.0
2015-10-28 15:25:00,80.61,80.77,80.59,80.76,35563.0,67.4617,67.5956,67.4449,67.5872,35563.0
2015-10-28 15:30:00,80.77,80.9,80.73,80.73,52840.0,67.5956,67.7044,67.5621,67.5621,52840.0
2015-10-28 15:35:00,80.74,80.97,80.74,80.95,50706.0,67.5705,67.7629,67.5705,67.7462,50706.0
2015-10-28 15:40:00,80.95,81.03,80.91,80.99,51274.0,67.7462,67.8132,67.7127,67.7797,51274.0
2015-10-28 15:45:00,80.98,81.13,80.97,81.03,84697.0,67.7713,67.8968,67.7629,67.8132,84697.0
2015-10-28 15:50:00,81.03,81.05,80.94,81.03,66438.0,67.8132,67.8299,67.7378,67.8132,66438.0
2015-10-28 15:55:00,81.05,81.16,81.02,81.16,71177.0,67.8299,67.9219,67.8048,67.9219,71177.0
2015-10-29 09:30:00,80.88,81.16,80.63,80.88,34249.0,67.6876,67.9219,67.4784,67.6876,34249.0
2015-10-29 09:35:00,80.88,81.12,80.84,80.85,25665.0,67.6876,67.8885,67.6541,67.6625,25665.0
2015-10-29 09:40:00,80.84,81.16,80.81,81.09,21137.0,67.6541,67.9219,67.629,67.8634,21137.0
2015-10-29 09:45:00,81.12,81.41,81.1,81.32,35835.0,67.8885,68.1312,67.8717,68.0558,35835.0
2015-10-29 09:50:00,81.33,81.35,81.1,81.17,69336.0,68.0642,68.081,67.8717,67.9303,69336.0
2015-10-29 09:55:00,81.17,81.24,81.05,81.07,21277.0,67.9303,67.9889,67.8299,67.8466,21277.0
2015-10-29 10:00:00,81.05,81.06,80.86,81.0,27309.0,67.8299,67.8383,67.6709,67.788,27309.0
2015-10-29 10:05:00,80.98,81.06,80.94,80.95,13422.0,67.7713,67.8383,67.7378,67.7462,13422.0
2015-10-29 10:10:00,80.96,81.05,80.79,80.81,65528.0,67.7546,67.8299,67.6123,67.629,65528.0
2015-10-29 10:15:00,80.81,80.81,80.46,80.47,26541.0,67.629,67.629,67.3361,67.3445,26541.0
2015-10-29 10:20:00,80.45,80.53,80.24,80.29,29118.0,67.3278,67.3947,67.152,67.1939,29118.0
2015-10-29 10:25:00,80.28,80.39,80.15,80.2,31294.0,67.1855,67.2775,67.0767,67.1185,31294.0
2015-10-29 10:30:00,80.19,80.24,80.12,80.13,21495.0,67.1102,67.152,67.0516,67.06,21495.0
2015-10-29 10:35:00,80.13,80.22,80.03,80.04,22845.0,67.06,67.1353,66.9763,66.9846,22845.0
2015-10-29 10:40:00,80.05,80.15,80.04,80.08,47260.0,66.993,67.0767,66.9846,67.0181,47260.0
2015-10-29 10:45:00,80.08,80.09,79.93,79.95,15494.0,67.0181,67.0265,66.8926,66.9093,15494.0
2015-10-29 10:50:00,79.94,80.12,79.94,80.12,11014.0,66.9009,67.0516,66.9009,67.0516,11014.0
2015-10-29 10:55:00,80.1,80.36,80.1,80.29,15378.0,67.0348,67.2524,67.0348,67.1939,15378.0
2015-10-29 11:00:00,80.3,80.35,80.2,80.29,14273.0,67.2022,67.2441,67.1185,67.1939,14273.0
2015-10-29 11:05:00,80.29,80.4,80.25,80.4,38601.0,67.1939,67.2859,67.1604,67.2859,38601.0
2015-10-29 11:10:00,80.4,80.43,80.35,80.35,26997.0,67.2859,67.311,67.2441,67.2441,26997.0
2015-10-29 11:15:00,80.36,80.54,80.34,80.54,17483.0,67.2524,67.4031,67.2357,67.4031,17483.0
2015-10-29 11:20:00,80.54,80.54,80.3,80.3,19933.0,67.4031,67.4031,67.2022,67.2022,19933.0
2015-10-29 11:25:00,80.28,80.41,80.19,80.36,24974.0,67.1855,67.2943,67.1102,67.2524,24974.0
2015-10-29 11:30:00,80.38,80.56,80.37,80.56,8249.0,67.2692,67.4198,67.2608,67.4198,8249.0
2015-10-29 11:35:00,80.56,80.69,80.53,80.66,10303.0,67.4198,67.5286,67.3947,67.5035,10303.0
2015-10-29 11:40:00,80.63,80.69,80.59,80.67,7795.0,67.4784,67.5286,67.4449,67.5119,7795.0
2015-10-29 11:45:00,80.68,80.69,80.54,80.57,13926.0,67.5202,67.5286,67.4031,67.4282,13926.0
2015-10-29 11:50:00,80.57,80.66,80.57,80.61,10887.0,67.4282,67.5035,67.4282,67.4617,10887.0
2015-10-29 11:55:00,80.61,80.66,80.58,80.66,7781.0,67.4617,67.5035,67.4366,67.5035,7781.0
2015-10-29 12:00:00,80.66,80.72,80.62,80.62,19480.0,67.5035,67.5537,67.47,67.47,19480.0
2015-10-29 12:05:00,80.61,80.65,80.5,80.56,15008.0,67.4617,67.4951,67.3696,67.4198,15008.0
2015-10-29 12:10:00,80.58,80.6,80.5,80.58,9221.0,67.4366,67.4533,67.3696,67.4366,9221.0
2015-10-29 12:15:00,80.59,80.65,80.58,80.63,5878.0,67.4449,67.4951,67.4366,67.4784,5878.0
2015-10-29 12:20:00,80.63,80.66,80.58,80.59,9560.0,67.4784,67.5035,67.4366,67.4449,9560.0
2015-10-29 12:25:00,80.59,80.68,80.53,80.64,9010.0,67.4449,67.5202,67.3947,67.4868,9010.0
2015-10-29 12:30:00,80.65,80.66,80.54,80.6,9727.0,67.4951,67.5035,67.4031,67.4533,9727.0
2015-10-29 12:35:00,80.61,80.68,80.6,80.65,12023.0,67.4617,67.5202,67.4533,67.4951,12023.0
2015-10-29 12:40:00,80.62,80.62,80.51,80.56,38087.0,67.47,67.47,67.378,67.4198,38087.0
2015-10-29 12:45:00,80.56,80.61,80.54,80.54,13385.0,67.4198,67.4617,67.4031,67.4031,13385.0
2015-10-29 12:50:00,80.55,80.55,80.38,80.39,15591.0,67.4114,67.4114,67.2692,67.2775,15591.0
2015-10-29 12:55:00,80.39,80.4,80.3,80.37,9573.0,67.2775,67.2859,67.2022,67.2608,9573.0
2015-10-29 13:00:00,80.38,80.44,80.33,80.42,8610.0,67.2692,67.3194,67.2273,67.3026,8610.0
2015-10-29 13:05:00,80.44,80.49,80.41,80.46,10987.0,67.3194,67.3612,67.2943,67.3361,10987.0
2015-10-29 13:10:00,80.46,80.49,80.4,80.49,13264.0,67.3361,67.3612,67.2859,67.3612,13264.0
2015-10-29 13:15:00,80.49,80.62,80.49,80.61,10795.0,67.3612,67.47,67.3612,67.4617,10795.0
2015-10-29 13:20:00,80.6,80.6,80.52,80.52,9958.0,67.4533,67.4533,67.3863,67.3863,9958.0
2015-10-29 13:25:00,80.53,80.56,80.46,80.49,30695.0,67.3947,67.4198,67.3361,67.3612,30695.0
2015-10-29 13:30:00,80.5,80.5,80.35,80.35,26138.0,67.3696,67.3696,67.2441,67.2441,26138.0
2015-10-29 13:35:00,80.35,80.38,80.34,80.38,7909.0,67.2441,67.2692,67.2357,67.2692,7909.0
2015-10-29 13:40:00,80.36,80.37,80.3,80.3,16843.0,67.2524,67.2608,67.2022,67.2022,16843.0
2015-10-29 13:45:00,80.3,80.31,80.17,80.18,22170.0,67.2022,67.2106,67.0934,67.1018,22170.0
2015-10-29 13:50:00,80.17,80.17,80.09,80.14,20688.0,67.0934,67.0934,67.0265,67.0683,20688.0
2015-10-29 13:55:00,80.14,80.21,80.11,80.17,11357.0,67.0683,67.1269,67.0432,67.0934,11357.0
2015-10-29 14:00:00,80.15,80.3,80.15,80.3,15921.0,67.0767,67.2022,67.0767,67.2022,15921.0
2015-10-29 14:05:00,80.3,80.34,80.29,80.32,12610.0,67.2022,67.2357,67.1939,67.219,12610.0
2015-10-29 14:10:00,80.32,80.32,80.25,80.31,8262.0,67.219,67.219,67.1604,67.2106,8262.0
2015-10-29 14:15:00,80.31,80.32,80.25,80.26,7247.0,67.2106,67.219,67.1604,67.1687,7247.0
2015-10-29 14:20:00,80.27,80.39,80.25,80.36,9504.0,67.1771,67.2775,67.1604,67.2524,9504.0
2015-10-29 14:25:00,80.38,80.41,80.36,80.38,7917.0,67.2692,67.2943,67.2524,67.2692,7917.0
2015-10-29 14:30:00,80.39,80.42,80.34,80.34,8976.0,67.2775,67.3026,67.2357,67.2357,8976.0
2015-10-29 14:35:00,80.34,80.34,80.31,80.31,5313.0,67.2357,67.2357,67.2106,67.2106,5313.0
2015-10-29 14:40:00,80.32,80.41,80.32,80.35,13359.0,67.219,67.2943,67.219,67.2441,13359.0
2015-10-29 14:45:00,80.36,80.36,80.25,80.25,13256.0,67.2524,67.2524,67.1604,67.1604,13256.0
2015-10-29 14:50:00,80.25,80.37,80.24,80.33,10597.0,67.1604,67.2608,67.152,67.2273,10597.0
2015-10-29 14:55:00,80.33,80.37,80.3,80.31,13063.0,67.2273,67.2608,67.2022,67.2106,13063.0
2015-10-29 15:00:00,80.31,80.35,80.23,80.26,15282.0,67.2106,67.2441,67.1436,67.1687,15282.0
2015-10-29 15:05:00,80.25,80.27,80.19,80.19,26402.0,67.1604,67.1771,67.1102,67.1102,26402.0
2015-10-29 15:10:00,80.2,80.27,80.17,80.26,20840.0,67.1185,67.1771,67.0934,67.1687,20840.0
2015-10-29 15:15:00,80.29,80.38,80.25,80.36,22788.0,67.1939,67.2692,67.1604,67.2524,22788.0
2015-10-29 15:20:00,80.36,80.39,80.33,80.34,19951.0,67.2524,67.2775,67.2273,67.2357,19951.0
2015-10-29 15:25:00,80.34,80.36,80.29,80.3,15229.0,67.2357,67.2524,67.1939,67.2022,15229.0
2015-10-29 15:30:00,80.3,80.31,80.25,80.25,40779.0,67.2022,67.2106,67.1604,67.1604,40779.0
2015-10-29 15:35:00,80.25,80.45,80.25,80.45,27387.0,67.1604,67.3278,67.1604,67.3278,27387.0
2015-10-29 15:40:00,80.45,80.51,80.43,80.48,40100.0,67.3278,67.378,67.311,67.3529,40100.0
2015-10-29 15:45:00,80.48,80.48,80.33,80.37,41699.0,67.3529,67.3529,67.2273,67.2608,41699.0
2015-10-29 15:50:00,80.37,80.37,80.25,80.27,47260.0,67.2608,67.2608,67.1604,67.1771,47260.0
2015-10-29 15:55:00,80.26,80.27,80.14,80.2,115548.0,67.1687,67.1771,67.0683,67.1185,115548.0
2015-10-30 09:30:00,80.55,80.73,80.0,80.0,36781.0,67.4114,67.5621,66.9512,66.9512,36781.0
2015-10-30 09:35:00,79.99,80.26,79.94,79.99,28838.0,66.9428,67.1687,66.9009,66.9428,28838.0
2015-10-30 09:40:00,79.99,79.99,79.76,79.78,55805.0,66.9428,66.9428,66.7503,66.767,55805.0
2015-10-30 09:45:00,79.79,79.88,79.62,79.64,38999.0,66.7754,66.8507,66.6331,66.6499,38999.0
2015-10-30 09:50:00,79.62,79.76,79.59,79.74,17908.0,66.6331,66.7503,66.608,66.7336,17908.0
2015-10-30 09:55:00,79.71,79.79,79.51,79.6,17601.0,66.7085,66.7754,66.5411,66.6164,17601.0
2015-10-30 10:00:00,79.57,79.66,79.48,79.61,19384.0,66.5913,66.6666,66.516,66.6248,19384.0
2015-10-30 10:05:00,79.6,79.6,79.38,79.51,39745.0,66.6164,66.6164,66.4323,66.5411,39745.0
2015-10-30 10:10:00,79.49,79.49,79.35,79.37,57823.0,66.5243,66.5243,66.4072,66.4239,57823.0
2015-10-30 10:15:00,79.36,79.54,79.34,79.54,20600.0,66.4155,66.5662,66.3988,66.5662,20600.0
2015-10-30 10:20:00,79.5,79.71,79.5,79.58,27718.0,66.5327,66.7085,66.5327,66.5997,27718.0
2015-10-30 10:25:00,79.58,79.59,79.44,79.45,30682.0,66.5997,66.608,66.4825,66.4909,30682.0
2015-10-30 10:30:00,79.46,79.52,79.44,79.51,10618.0,66.4992,66.5494,66.4825,66.5411,10618.0
2015-10-30 10:35:00,79.52,79.58,79.51,79.56,16111.0,66.5494,66.5997,66.5411,66.5829,16111.0
2015-10-30 10:40:00,79.57,79.68,79.53,79.68,15772.0,66.5913,66.6834,66.5578,66.6834,15772.0
2015-10-30 10:45:00,79.67,79.67,79.61,79.62,12291.0,66.675,66.675,66.6248,66.6331,12291.0
2015-10-30 10:50:00,79.62,79.72,79.62,79.71,34338.0,66.6331,66.7168,66.6331,66.7085,34338.0
2015-10-30 10:55:00,79.7,79.8,79.65,79.79,24399.0,66.7001,66.7838,66.6582,66.7754,24399.0
2015-10-30 11:00:00,79.8,79.82,79.73,79.74,11804.0,66.7838,66.8005,66.7252,66.7336,11804.0
2015-10-30 11:05:00,79.73,79.82,79.72,79.81,15573.0,66.7252,66.8005,66.7168,66.7921,15573.0
2015-10-30 11:10:00,79.8,79.82,79.68,79.68,13986.0,66.7838,66.8005,66.6834,66.6834,13986.0
2015-10-30 11:15:00,79.65,79.66,79.54,79.54,16826.0,66.6582,66.6666,66.5662,66.5662,16826.0
2015-10-30 11:20:00,79.52,79.52,79.43,79.52,13647.0,66.5494,66.5494,66.4741,66.5494,13647.0
2015-10-30 11:25:00,79.51,79.55,79.43,79.55,8617.0,66.5411,66.5746,66.4741,66.5746,8617.0
2015-10-30 11:30:00,79.55,79.58,79.48,79.48,10741.0,66.5746,66.5997,66.516,66.516,10741.0
2015-10-30 11:35:00,79.48,79.48,79.37,79.4,8638.0,66.516,66.516,66.4239,66.449,8638.0
2015-10-30 11:40:00,79.4,79.47,79.39,79.39,13179.0,66.449,66.5076,66.4407,66.4407,13179.0
2015-10-30 11:45:00,79.39,79.4,79.36,79.4,9858.0,66.4407,66.449,66.4155,66.449,9858.0
2015-10-30 11:50:00,79.4,79.46,79.39,79.41,14890.0,66.449,66.4992,66.4407,66.4574,14890.0
2015-10-30 11:55:00,79.42,79.48,79.42,79.44,10393.0,66.4658,66.516,66.4658,66.4825,10393.0
2015-10-30 12:00:00,79.43,79.48,79.41,79.41,11642.0,66.4741,66.516,66.4574,66.4574,11642.0
2015-10-30 12:05:00,79.41,79.47,79.36,79.47,28685.0,66.4574,66.5076,66.4155,66.5076,28685.0
2015-10-30 12:10:00,79.48,79.53,79.41,79.47,67452.0,66.516,66.5578,66.4574,66.5076,67452.0
2015-10-30 12:15:00,79.46,79.47,79.43,79.46,30249.0,66.4992,66.5076,66.4741,66.4992,30249.0
2015-10-30 12:20:00,79.46,79.47,79.4,79.4,53035.0,66.4992,66.5076,66.449,66.449,53035.0
2015-10-30 12:25:00,79.41,79.44,79.38,79.39,20246.0,66.4574,66.4825,66.4323,66.4407,20246.0
2015-10-30 12:30:00,79.39,79.59,79.39,79.59,16441.0,66.4407,66.608,66.4407,66.608,16441.0
2015-10-30 12:35:00,79.57,79.6,79.51,79.56,12327.0,66.5913,66.6164,66.5411,66.5829,12327.0
2015-10-30 12:40:00,79.56,79.56,79.51,79.52,8154.0,66.5829,66.5829,66.5411,66.5494,8154.0
2015-10-30 12:45:00,79.54,79.55,79.47,79.48,15568.0,66.5662,66.5746,66.5076,66.516,15568.0
2015-10-30 12:50:00,79.48,79.55,79.48,79.54,17841.0,66.516,66.5746,66.516,66.5662,17841.0
2015-10-30 12:55:00,79.55,79.69,79.55,79.63,12591.0,66.5746,66.6917,66.5746,66.6415,12591.0
2015-10-30 13:00:00,79.64,79.69,79.64,79.69,11955.0,66.6499,66.6917,66.6499,66.6917,11955.0
2015-10-30 13:05:00,79.69,79.7,79.62,79.67,9726.0,66.6917,66.7001,66.6331,66.675,9726.0
2015-10-30 13:10:00,79.67,79.67,79.6,79.61,8860.0,66.675,66.675,66.6164,66.6248,8860.0
2015-10-30 13:15:00,79.61,79.66,79.6,79.61,12875.0,66.6248,66.6666,66.6164,66.6248,12875.0
2015-10-30 13:20:00,79.61,79.68,79.61,79.63,10819.0,66.6248,66.6834,66.6248,66.6415,10819.0
2015-10-30 13:25:00,79.64,79.69,79.64,79.68,11019.0,66.6499,66.6917,66.6499,66.6834,11019.0
2015-10-30 13:30:00,79.68,79.68,79.63,79.66,10446.0,66.6834,66.6834,66.6415,66.6666,10446.0
2015-10-30 13:35:00,79.66,79.75,79.65,79.74,11683.0,66.6666,66.7419,66.6582,66.7336,11683.0
2015-10-30 13:40:00,79.74,79.77,79.71,79.73,14526.0,66.7336,66.7587,66.7085,66.7252,14526.0
2015-10-30 13:45:00,79.73,79.84,79.71,79.8,13110.0,66.7252,66.8173,66.7085,66.7838,13110.0
2015-10-30 13:50:00,79.81,79.81,79.69,79.71,11659.0,66.7921,66.7921,66.6917,66.7085,11659.0
2015-10-30 13:55:00,79.7,79.7,79.61,79.61,23041.0,66.7001,66.7001,66.6248,66.6248,23041.0
2015-10-30 14:00:00,79.61,79.68,79.58,79.66,20640.0,66.6248,66.6834,66.5997,66.6666,20640.0
2015-10-30 14:05:00,79.65,79.65,79.58,79.58,15244.0,66.6582,66.6582,66.5997,66.5997,15244.0
2015-10-30 14:10:00,79.57,79.59,79.49,79.49,16338.0,66.5913,66.608,66.5243,66.5243,16338.0
2015-10-30 14:15:00,79.49,79.49,79.41,79.41,19834.0,66.5243,66.5243,66.4574,66.4574,19834.0
2015-10-30 14:20:00,79.39,79.39,79.25,79.3,14380.0,66.4407,66.4407,66.3235,66.3653,14380.0
2015-10-30 14:25:00,79.3,79.32,79.22,79.22,11832.0,66.3653,66.3821,66.2984,66.2984,11832.0
2015-10-30 14:30:00,79.21,79.22,79.17,79.18,15062.0,66.29,66.2984,66.2565,66.2649,15062.0
2015-10-30 14:35:00,79.19,79.22,79.13,79.14,18492.0,66.2733,66.2984,66.2231,66.2314,18492.0
2015-10-30 14:40:00,79.14,79.15,79.07,79.08,22806.0,66.2314,66.2398,66.1728,66.1812,22806.0
2015-10-30 14:45:00,79.08,79.09,78.94,78.95,23629.0,66.1812,66.1896,66.0641,66.0724,23629.0
2015-10-30 14:50:00,78.94,79.04,78.94,79.02,26208.0,66.0641,66.1477,66.0641,66.131,26208.0
2015-10-30 14:55:00,79.02,79.02,78.87,78.87,36461.0,66.131,66.131,66.0055,66.0055,36461.0
2015-10-30 15:00:00,78.88,78.97,78.82,78.95,30673.0,66.0138,66.0892,65.9636,66.0724,30673.0
2015-10-30 15:05:00,78.94,78.95,78.85,78.85,69785.0,66.0641,66.0724,65.9887,65.9887,69785.0
2015-10-30 15:10:00,78.87,78.97,78.82,78.84,54323.0,66.0055,66.0892,65.9636,65.9804,54323.0
2015-10-30 15:15:00,78.83,79.08,78.82,79.02,82200.0,65.972,66.1812,65.9636,66.131,82200.0
2015-10-30 15:20:00,79.02,79.08,78.98,79.01,27291.0,66.131,66.1812,66.0975,66.1226,27291.0
2015-10-30 15:25:00,79.01,79.02,78.86,78.87,25666.0,66.1226,66.131,65.9971,66.0055,25666.0
2015-10-30 15:30:00,78.87,78.97,78.86,78.96,32971.0,66.0055,66.0892,65.9971,66.0808,32971.0
2015-10-30 15:35:00,78.96,79.01,78.9,79.0,26555.0,66.0808,66.1226,66.0306,66.1143,26555.0
2015-10-30 15:40:00,79.0,79.0,78.91,78.94,115600.0,66.1143,66.1143,66.0389,66.0641,115600.0
2015-10-30 15:45:00,78.94,79.24,78.94,79.24,74272.0,66.0641,66.3151,66.0641,66.3151,74272.0
2015-10-30 15:50:00,79.23,79.24,79.13,79.16,56805.0,66.3068,66.3151,66.2231,66.2482,56805.0
2015-10-30 15:55:00,79.15,79.15,78.91,78.91,141456.0,66.2398,66.2398,66.0389,66.0389,141456.0
2015-11-02 09:30:00,79.37,79.55,79.22,79.47,39683.0,66.4239,66.5746,66.2984,66.5076,39683.0
2015-11-02 09:35:00,79.47,79.66,79.4,79.48,19620.0,66.5076,66.6666,66.449,66.516,19620.0
2015-11-02 09:40:00,79.49,79.58,79.44,79.49,16006.0,66.5243,66.5997,66.4825,66.5243,16006.0
2015-11-02 09:45:00,79.49,79.67,79.48,79.65,15545.0,66.5243,66.675,66.516,66.6582,15545.0
2015-11-02 09:50:00,79.63,79.75,79.63,79.63,21358.0,66.6415,66.7419,66.6415,66.6415,21358.0
2015-11-02 09:55:00,79.62,79.65,79.5,79.56,14765.0,66.6331,66.6582,66.5327,66.5829,14765.0
2015-11-02 10:00:00,79.56,79.66,79.49,79.53,76599.0,66.5829,66.6666,66.5243,66.5578,76599.0
2015-11-02 10:05:00,79.54,79.6,79.39,79.4,30932.0,66.5662,66.6164,66.4407,66.449,30932.0
2015-11-02 10:10:00,79.41,79.48,79.36,79.39,25789.0,66.4574,66.516,66.4155,66.4407,25789.0
2015-11-02 10:15:00,79.39,79.4,79.3,79.35,40218.0,66.4407,66.449,66.3653,66.4072,40218.0
2015-11-02 10:20:00,79.36,79.47,79.33,79.46,17236.0,66.4155,66.5076,66.3904,66.4992,17236.0
2015-11-02 10:25:00,79.47,79.63,79.46,79.56,14368.0,66.5076,66.6415,66.4992,66.5829,14368.0
2015-11-02 10:30:00,79.56,79.61,79.52,79.61,18374.0,66.5829,66.6248,66.5494,66.6248,18374.0
2015-11-02 10:35:00,79.62,79.66,79.57,79.57,13904.0,66.6331,66.6666,66.5913,66.5913,13904.0
2015-11-02 10:40:00,79.57,79.57,79.5,79.55,11671.0,66.5913,66.5913,66.5327,66.5746,11671.0
2015-11-02 10:45:00,79.55,79.63,79.49,79.59,11895.0,66.5746,66.6415,66.5243,66.608,11895.0
2015-11-02 10:50:00,79.59,79.64,79.59,79.6,9394.0,66.608,66.6499,66.608,66.6164,9394.0
2015-11-02 10:55:00,79.61,79.61,79.51,79.56,11975.0,66.6248,66.6248,66.5411,66.5829,11975.0
2015-11-02 11:00:00,79.56,79.56,79.48,79.56,25701.0,66.5829,66.5829,66.516,66.5829,25701.0
2015-11-02 11:05:00,79.57,79.74,79.57,79.65,18102.0,66.5913,66.7336,66.5913,66.6582,18102.0
2015-11-02 11:10:00,79.66,79.69,79.58,79.59,8961.0,66.6666,66.6917,66.5997,66.608,8961.0
2015-11-02 11:15:00,79.58,79.6,79.49,79.49,10892.0,66.5997,66.6164,66.5243,66.5243,10892.0
2015-11-02 11:20:00,79.5,79.53,79.45,79.53,8086.0,66.5327,66.5578,66.4909,66.5578,8086.0
2015-11-02 11:25:00,79.55,79.56,79.5,79.56,6948.0,66.5746,66.5829,66.5327,66.5829,6948.0
2015-11-02 11:30:00,79.56,79.62,79.52,79.54,11003.0,66.5829,66.6331,66.5494,66.5662,11003.0
2015-11-02 11:35:00,79.52,79.52,79.38,79.41,15498.0,66.5494,66.5494,66.4323,66.4574,15498.0
2015-11-02 11:40:00,79.42,79.44,79.32,79.32,21816.0,66.4658,66.4825,66.3821,66.3821,21816.0
2015-11-02 11:45:00,79.32,79.35,79.3,79.31,11552.0,66.3821,66.4072,66.3653,66.3737,11552.0
2015-11-02 11:50:00,79.31,79.38,79.31,79.34,9856.0,66.3737,66.4323,66.3737,66.3988,9856.0
2015-11-02 11:55:00,79.34,79.39,79.3,79.35,11237.0,66.3988,66.4407,66.3653,66.4072,11237.0
2015-11-02 12:00:00,79.35,79.38,79.33,79.38,9728.0,66.4072,66.4323,66.3904,66.4323,9728.0
2015-11-02 12:05:00,79.39,79.41,79.34,79.36,11260.0,66.4407,66.4574,66.3988,66.4155,11260.0
2015-11-02 12:10:00,79.36,79.39,79.32,79.32,15200.0,66.4155,66.4407,66.3821,66.3821,15200.0
2015-11-02 12:15:00,79.33,79.41,79.33,79.4,8215.0,66.3904,66.4574,66.3904,66.449,8215.0
2015-11-02 12:20:00,79.42,79.49,79.41,79.49,8304.0,66.4658,66.5243,66.4574,66.5243,8304.0
2015-11-02 12:25:00,79.49,79.58,79.48,79.58,4200.0,66.5243,66.5997,66.516,66.5997,4200.0
2015-11-02 12:30:00,79.57,79.57,79.48,79.51,6759.0,66.5913,66.5913,66.516,66.5411,6759.0
2015-11-02 12:35:00,79.51,79.53,79.47,79.51,6100.0,66.5411,66.5578,66.5076,66.5411,6100.0
2015-11-02 12:40:00,79.52,79.55,79.5,79.52,7523.0,66.5494,66.5746,66.5327,66.5494,7523.0
2015-11-02 12:45:00,79.53,79.59,79.51,79.53,8095.0,66.5578,66.608,66.5411,66.5578,8095.0
2015-11-02 12:50:00,79.53,79.54,79.52,79.53,4228.0,66.5578,66.5662,66.5494,66.5578,4228.0
2015-11-02 12:55:00,79.53,79.62,79.51,79.61,9904.0,66.5578,66.6331,66.5411,66.6248,9904.0
2015-11-02 13:00:00,79.63,79.68,79.63,79.67,10593.0,66.6415,66.6834,66.6415,66.675,10593.0
2015-11-02 13:05:00,79.67,79.71,79.67,79.68,6555.0,66.675,66.7085,66.675,66.6834,6555.0
2015-11-02 13:10:00,79.67,79.68,79.64,79.64,10672.0,66.675,66.6834,66.6499,66.6499,10672.0
2015-11-02 13:15:00,79.64,79.65,79.6,79.63,9795.0,66.6499,66.6582,66.6164,66.6415,9795.0
2015-11-02 13:20:00,79.64,79.72,79.63,79.63,11933.0,66.6499,66.7168,66.6415,66.6415,11933.0
2015-11-02 13:25:00,79.64,79.71,79.64,79.7,12247.0,66.6499,66.7085,66.6499,66.7001,12247.0
2015-11-02 13:30:00,79.7,79.71,79.65,79.69,15911.0,66.7001,66.7085,66.6582,66.6917,15911.0
2015-11-02 13:35:00,79.69,79.71,79.65,79.67,13017.0,66.6917,66.7085,66.6582,66.675,13017.0
2015-11-02 13:40:00,79.66,79.72,79.64,79.71,26415.0,66.6666,66.7168,66.6499,66.7085,26415.0
2015-11-02 13:45:00,79.71,79.71,79.66,79.7,12541.0,66.7085,66.7085,66.6666,66.7001,12541.0
2015-11-02 13:50:00,79.7,79.74,79.67,79.72,15534.0,66.7001,66.7336,66.675,66.7168,15534.0
2015-11-02 13:55:00,79.73,79.81,79.72,79.81,13974.0,66.7252,66.7921,66.7168,66.7921,13974.0
2015-11-02 14:00:00,79.81,79.89,79.81,79.84,20257.0,66.7921,66.8591,66.7921,66.8173,20257.0
2015-11-02 14:05:00,79.84,79.9,79.84,79.88,14454.0,66.8173,66.8675,66.8173,66.8507,14454.0
2015-11-02 14:10:00,79.88,79.95,79.88,79.94,12439.0,66.8507,66.9093,66.8507,66.9009,12439.0
2015-11-02 14:15:00,79.94,79.94,79.85,79.89,10203.0,66.9009,66.9009,66.8256,66.8591,10203.0
2015-11-02 14:20:00,79.88,79.99,79.88,79.94,32090.0,66.8507,66.9428,66.8507,66.9009,32090.0
2015-11-02 14:25:00,79.95,79.97,79.95,79.96,10015.0,66.9093,66.926,66.9093,66.9177,10015.0
2015-11-02 14:30:00,79.96,80.03,79.94,79.99,19092.0,66.9177,66.9763,66.9009,66.9428,19092.0
2015-11-02 14:35:00,80.0,80.07,80.0,80.06,15791.0,66.9512,67.0097,66.9512,67.0014,15791.0
2015-11-02 14:40:00,80.06,80.09,80.04,80.07,18639.0,67.0014,67.0265,66.9846,67.0097,18639.0
2015-11-02 14:45:00,80.07,80.18,80.06,80.15,31529.0,67.0097,67.1018,67.0014,67.0767,31529.0
2015-11-02 14:50:00,80.15,80.26,80.13,80.26,64122.0,67.0767,67.1687,67.06,67.1687,64122.0
2015-11-02 14:55:00,80.27,80.36,80.27,80.3,33025.0,67.1771,67.2524,67.1771,67.2022,33025.0
2015-11-02 15:00:00,80.3,80.41,80.25,80.38,63124.0,67.2022,67.2943,67.1604,67.2692,63124.0
2015-11-02 15:05:00,80.39,80.4,80.28,80.3,27160.0,67.2775,67.2859,67.1855,67.2022,27160.0
2015-11-02 15:10:00,80.3,80.3,80.24,80.26,14318.0,67.2022,67.2022,67.152,67.1687,14318.0
2015-11-02 15:15:00,80.27,80.36,80.27,80.36,24594.0,67.1771,67.2524,67.1771,67.2524,24594.0
2015-11-02 15:20:00,80.35,80.4,80.34,80.39,25289.0,67.2441,67.2859,67.2357,67.2775,25289.0
2015-11-02 15:25:00,80.39,80.49,80.38,80.45,29730.0,67.2775,67.3612,67.2692,67.3278,29730.0
2015-11-02 15:30:00,80.44,80.5,80.4,80.41,87918.0,67.3194,67.3696,67.2859,67.2943,87918.0
2015-11-02 15:35:00,80.38,80.39,80.33,80.33,26081.0,67.2692,67.2775,67.2273,67.2273,26081.0
2015-11-02 15:40:00,80.34,80.34,80.21,80.24,45184.0,67.2357,67.2357,67.1269,67.152,45184.0
2015-11-02 15:45:00,80.24,80.25,80.07,80.07,50828.0,67.152,67.1604,67.0097,67.0097,50828.0
2015-11-02 15:50:00,80.08,80.21,80.07,80.17,64401.0,67.0181,67.1269,67.0097,67.0934,64401.0
2015-11-02 15:55:00,80.17,80.28,80.1,80.21,97792.0,67.0934,67.1855,67.0348,67.1269,97792.0
2015-11-03 09:30:00,79.76,80.26,79.75,80.02,27877.0,66.7503,67.1687,66.7419,66.9679,27877.0
2015-11-03 09:35:00,80.02,80.37,79.98,80.31,16056.0,66.9679,67.2608,66.9344,67.2106,16056.0
2015-11-03 09:40:00,80.37,80.64,80.29,80.58,30911.0,67.2608,67.4868,67.1939,67.4366,30911.0
2015-11-03 09:45:00,80.57,80.63,80.41,80.49,26130.0,67.4282,67.4784,67.2943,67.3612,26130.0
2015-11-03 09:50:00,80.47,80.58,80.47,80.55,13816.0,67.3445,67.4366,67.3445,67.4114,13816.0
2015-11-03 09:55:00,80.55,80.55,80.31,80.39,20755.0,67.4114,67.4114,67.2106,67.2775,20755.0
2015-11-03 10:00:00,80.42,80.51,80.37,80.47,26025.0,67.3026,67.378,67.2608,67.3445,26025.0
2015-11-03 10:05:00,80.47,80.6,80.46,80.6,22537.0,67.3445,67.4533,67.3361,67.4533,22537.0
2015-11-03 10:10:00,80.59,80.66,80.56,80.6,21990.0,67.4449,67.5035,67.4198,67.4533,21990.0
2015-11-03 10:15:00,80.59,80.76,80.53,80.72,35082.0,67.4449,67.5872,67.3947,67.5537,35082.0
2015-11-03 10:20:00,80.7,80.71,80.62,80.66,12927.0,67.537,67.5453,67.47,67.5035,12927.0
2015-11-03 10:25:00,80.67,80.7,80.61,80.62,18966.0,67.5119,67.537,67.4617,67.47,18966.0
2015-11-03 10:30:00,80.6,80.69,80.58,80.69,18400.0,67.4533,67.5286,67.4366,67.5286,18400.0
2015-11-03 10:35:00,80.67,80.72,80.55,80.58,18409.0,67.5119,67.5537,67.4114,67.4366,18409.0
2015-11-03 10:40:00,80.58,80.62,80.54,80.59,12227.0,67.4366,67.47,67.4031,67.4449,12227.0
2015-11-03 10:45:00,80.59,80.6,80.52,80.56,11263.0,67.4449,67.4533,67.3863,67.4198,11263.0
2015-11-03 10:50:00,80.54,80.61,80.54,80.54,13116.0,67.4031,67.4617,67.4031,67.4031,13116.0
2015-11-03 10:55:00,80.54,80.54,80.45,80.48,15674.0,67.4031,67.4031,67.3278,67.3529,15674.0
2015-11-03 11:00:00,80.48,80.49,80.43,80.44,11362.0,67.3529,67.3612,67.311,67.3194,11362.0
2015-11-03 11:05:00,80.45,80.54,80.44,80.52,12082.0,67.3278,67.4031,67.3194,67.3863,12082.0
2015-11-03 11:10:00,80.52,80.58,80.51,80.56,11981.0,67.3863,67.4366,67.378,67.4198,11981.0
2015-11-03 11:15:00,80.55,80.58,80.52,80.57,13053.0,67.4114,67.4366,67.3863,67.4282,13053.0
2015-11-03 11:20:00,80.57,80.57,80.37,80.37,43904.0,67.4282,67.4282,67.2608,67.2608,43904.0
2015-11-03 11:25:00,80.35,80.47,80.35,80.42,13392.0,67.2441,67.3445,67.2441,67.3026,13392.0
2015-11-03 11:30:00,80.43,80.57,80.42,80.57,12919.0,67.311,67.4282,67.3026,67.4282,12919.0
2015-11-03 11:35:00,80.58,80.78,80.58,80.74,16047.0,67.4366,67.6039,67.4366,67.5705,16047.0
2015-11-03 11:40:00,80.76,80.88,80.75,80.85,11052.0,67.5872,67.6876,67.5788,67.6625,11052.0
2015-11-03 11:45:00,80.85,80.94,80.81,80.94,12813.0,67.6625,67.7378,67.629,67.7378,12813.0
2015-11-03 11:50:00,80.94,81.0,80.92,80.94,20405.0,67.7378,67.788,67.7211,67.7378,20405.0
2015-11-03 11:55:00,80.93,81.05,80.9,81.04,28822.0,67.7295,67.8299,67.7044,67.8215,28822.0
2015-11-03 12:00:00,81.03,81.08,81.0,81.02,21904.0,67.8132,67.855,67.788,67.8048,21904.0
2015-11-03 12:05:00,81.03,81.03,80.95,81.02,28946.0,67.8132,67.8132,67.7462,67.8048,28946.0
2015-11-03 12:10:00,81.03,81.03,80.92,80.92,22606.0,67.8132,67.8132,67.7211,67.7211,22606.0
2015-11-03 12:15:00,80.92,80.94,80.89,80.91,15028.0,67.7211,67.7378,67.696,67.7127,15028.0
2015-11-03 12:20:00,80.91,80.95,80.9,80.9,14933.0,67.7127,67.7462,67.7044,67.7044,14933.0
2015-11-03 12:25:00,80.9,80.96,80.89,80.94,16572.0,67.7044,67.7546,67.696,67.7378,16572.0
2015-11-03 12:30:00,80.92,80.94,80.89,80.94,9554.0,67.7211,67.7378,67.696,67.7378,9554.0
2015-11-03 12:35:00,80.95,80.96,80.9,80.91,9667.0,67.7462,67.7546,67.7044,67.7127,9667.0
2015-11-03 12:40:00,80.92,80.93,80.87,80.9,9560.0,67.7211,67.7295,67.6792,67.7044,9560.0
2015-11-03 12:45:00,80.9,80.96,80.89,80.94,8827.0,67.7044,67.7546,67.696,67.7378,8827.0
2015-11-03 12:50:00,80.94,81.02,80.93,81.01,9953.0,67.7378,67.8048,67.7295,67.7964,9953.0
2015-11-03 12:55:00,81.0,81.07,81.0,81.0,9790.0,67.788,67.8466,67.788,67.788,9790.0
2015-11-03 13:00:00,81.01,81.02,80.99,81.02,12207.0,67.7964,67.8048,67.7797,67.8048,12207.0
2015-11-03 13:05:00,81.02,81.02,80.9,80.93,14686.0,67.8048,67.8048,67.7044,67.7295,14686.0
2015-11-03 13:10:00,80.93,81.01,80.93,80.99,11236.0,67.7295,67.7964,67.7295,67.7797,11236.0
2015-11-03 13:15:00,81.0,81.06,80.95,81.05,9606.0,67.788,67.8383,67.7462,67.8299,9606.0
2015-11-03 13:20:00,81.05,81.05,80.99,81.04,10339.0,67.8299,67.8299,67.7797,67.8215,10339.0
2015-11-03 13:25:00,81.03,81.09,81.01,81.01,28852.0,67.8132,67.8634,67.7964,67.7964,28852.0
2015-11-03 13:30:00,81.01,81.05,80.94,80.95,11979.0,67.7964,67.8299,67.7378,67.7462,11979.0
2015-11-03 13:35:00,80.95,81.1,80.92,81.09,10073.0,67.7462,67.8717,67.7211,67.8634,10073.0
2015-11-03 13:40:00,81.1,81.16,81.09,81.14,12251.0,67.8717,67.9219,67.8634,67.9052,12251.0
2015-11-03 13:45:00,81.13,81.15,81.08,81.1,9501.0,67.8968,67.9136,67.855,67.8717,9501.0
2015-11-03 13:50:00,81.1,81.11,80.99,80.99,17059.0,67.8717,67.8801,67.7797,67.7797,17059.0
2015-11-03 13:55:00,80.99,81.06,80.96,81.0,17312.0,67.7797,67.8383,67.7546,67.788,17312.0
2015-11-03 14:00:00,80.99,81.06,80.99,81.06,10598.0,67.7797,67.8383,67.7797,67.8383,10598.0
2015-11-03 14:05:00,81.07,81.21,81.06,81.18,27300.0,67.8466,67.9638,67.8383,67.9387,27300.0
2015-11-03 14:10:00,81.17,81.24,81.15,81.23,20416.0,67.9303,67.9889,67.9136,67.9805,20416.0
2015-11-03 14:15:00,81.23,81.28,81.2,81.2,39390.0,67.9805,68.0224,67.9554,67.9554,39390.0
2015-11-03 14:20:00,81.2,81.25,81.2,81.23,22468.0,67.9554,67.9973,67.9554,67.9805,22468.0
2015-11-03 14:25:00,81.24,81.36,81.21,81.36,21056.0,67.9889,68.0893,67.9638,68.0893,21056.0
2015-11-03 14:30:00,81.36,81.37,81.27,81.28,14628.0,68.0893,68.0977,68.014,68.0224,14628.0
2015-11-03 14:35:00,81.28,81.32,81.15,81.15,12518.0,68.0224,68.0558,67.9136,67.9136,12518.0
2015-11-03 14:40:00,81.14,81.18,81.02,81.03,16460.0,67.9052,67.9387,67.8048,67.8132,16460.0
2015-11-03 14:45:00,81.04,81.09,80.99,81.07,18423.0,67.8215,67.8634,67.7797,67.8466,18423.0
2015-11-03 14:50:00,81.08,81.13,81.07,81.07,17954.0,67.855,67.8968,67.8466,67.8466,17954.0
2015-11-03 14:55:00,81.07,81.14,81.04,81.12,15381.0,67.8466,67.9052,67.8215,67.8885,15381.0
2015-11-03 15:00:00,81.12,81.13,81.02,81.03,14361.0,67.8885,67.8968,67.8048,67.8132,14361.0
2015-11-03 15:05:00,81.04,81.1,81.04,81.07,13080.0,67.8215,67.8717,67.8215,67.8466,13080.0
2015-11-03 15:10:00,81.08,81.12,81.08,81.11,14868.0,67.855,67.8885,67.855,67.8801,14868.0
2015-11-03 15:15:00,81.12,81.16,81.1,81.14,42624.0,67.8885,67.9219,67.8717,67.9052,42624.0
2015-11-03 15:20:00,81.13,81.15,81.04,81.05,23284.0,67.8968,67.9136,67.8215,67.8299,23284.0
2015-11-03 15:25:00,81.05,81.12,81.05,81.1,34233.0,67.8299,67.8885,67.8299,67.8717,34233.0
2015-11-03 15:30:00,81.11,81.12,81.06,81.1,27323.0,67.8801,67.8885,67.8383,67.8717,27323.0
2015-11-03 15:35:00,81.11,81.13,81.05,81.1,33993.0,67.8801,67.8968,67.8299,67.8717,33993.0
2015-11-03 15:40:00,81.09,81.11,80.98,81.01,32454.0,67.8634,67.8801,67.7713,67.7964,32454.0
2015-11-03 15:45:00,81.01,81.02,80.94,80.95,45412.0,67.7964,67.8048,67.7378,67.7462,45412.0
2015-11-03 15:50:00,80.95,80.96,80.88,80.89,48033.0,67.7462,67.7546,67.6876,67.696,48033.0
2015-11-03 15:55:00,80.89,80.91,80.82,80.88,99088.0,67.696,67.7127,67.6374,67.6876,99088.0
2015-11-04 09:30:00,80.83,80.91,80.61,80.76,50454.0,67.6458,67.7127,67.4617,67.5872,50454.0
2015-11-04 09:35:00,80.74,80.98,80.61,80.76,37853.0,67.5705,67.7713,67.4617,67.5872,37853.0
2015-11-04 09:40:00,80.79,80.79,80.52,80.64,42123.0,67.6123,67.6123,67.3863,67.4868,42123.0
2015-11-04 09:45:00,80.66,80.7,80.5,80.5,61796.0,67.5035,67.537,67.3696,67.3696,61796.0
2015-11-04 09:50:00,80.51,80.65,80.39,80.58,24555.0,67.378,67.4951,67.2775,67.4366,24555.0
2015-11-04 09:55:00,80.58,80.67,80.47,80.64,15125.0,67.4366,67.5119,67.3445,67.4868,15125.0
2015-11-04 10:00:00,80.67,80.77,80.49,80.77,63586.0,67.5119,67.5956,67.3612,67.5956,63586.0
2015-11-04 10:05:00,80.75,80.87,80.64,80.87,40333.0,67.5788,67.6792,67.4868,67.6792,40333.0
2015-11-04 10:10:00,80.87,80.9,80.68,80.68,18215.0,67.6792,67.7044,67.5202,67.5202,18215.0
2015-11-04 10:15:00,80.65,80.93,80.65,80.93,26519.0,67.4951,67.7295,67.4951,67.7295,26519.0
2015-11-04 10:20:00,80.93,81.06,80.88,81.0,30783.0,67.7295,67.8383,67.6876,67.788,30783.0
2015-11-04 10:25:00,81.0,81.13,80.99,81.04,30460.0,67.788,67.8968,67.7797,67.8215,30460.0
2015-11-04 10:30:00,81.06,81.19,80.97,81.08,20982.0,67.8383,67.9471,67.7629,67.855,20982.0
2015-11-04 10:35:00,81.08,81.08,80.85,80.85,26633.0,67.855,67.855,67.6625,67.6625,26633.0
2015-11-04 10:40:00,80.85,80.88,80.8,80.86,17756.0,67.6625,67.6876,67.6207,67.6709,17756.0
2015-11-04 10:45:00,80.86,81.04,80.84,81.04,13563.0,67.6709,67.8215,67.6541,67.8215,13563.0
2015-11-04 10:50:00,81.06,81.07,80.95,81.0,14704.0,67.8383,67.8466,67.7462,67.788,14704.0
2015-11-04 10:55:00,81.0,81.12,80.94,81.06,10425.0,67.788,67.8885,67.7378,67.8383,10425.0
2015-11-04 11:00:00,81.06,81.11,80.99,81.08,18215.0,67.8383,67.8801,67.7797,67.855,18215.0
2015-11-04 11:05:00,81.08,81.08,80.85,80.89,31583.0,67.855,67.855,67.6625,67.696,31583.0
2015-11-04 11:10:00,80.86,80.95,80.76,80.78,19654.0,67.6709,67.7462,67.5872,67.6039,19654.0
2015-11-04 11:15:00,80.78,80.98,80.78,80.97,19709.0,67.6039,67.7713,67.6039,67.7629,19709.0
2015-11-04 11:20:00,80.96,81.08,80.91,80.92,10724.0,67.7546,67.855,67.7127,67.7211,10724.0
2015-11-04 11:25:00,80.93,80.97,80.85,80.89,9878.0,67.7295,67.7629,67.6625,67.696,9878.0
2015-11-04 11:30:00,80.9,80.93,80.78,80.8,9626.0,67.7044,67.7295,67.6039,67.6207,9626.0
2015-11-04 11:35:00,80.79,80.85,80.7,80.85,18561.0,67.6123,67.6625,67.537,67.6625,18561.0
2015-11-04 11:40:00,80.85,80.85,80.78,80.81,10513.0,67.6625,67.6625,67.6039,67.629,10513.0
2015-11-04 11:45:00,80.81,80.99,80.73,80.99,10260.0,67.629,67.7797,67.5621,67.7797,10260.0
2015-11-04 11:50:00,80.98,80.98,80.89,80.9,10181.0,67.7713,67.7713,67.696,67.7044,10181.0
2015-11-04 11:55:00,80.9,80.91,80.79,80.87,14148.0,67.7044,67.7127,67.6123,67.6792,14148.0
2015-11-04 12:00:00,80.85,80.87,80.81,80.84,12777.0,67.6625,67.6792,67.629,67.6541,12777.0
2015-11-04 12:05:00,80.84,81.09,80.84,81.04,17202.0,67.6541,67.8634,67.6541,67.8215,17202.0
2015-11-04 12:10:00,81.06,81.07,80.99,81.03,11071.0,67.8383,67.8466,67.7797,67.8132,11071.0
2015-11-04 12:15:00,81.04,81.04,80.88,81.0,23709.0,67.8215,67.8215,67.6876,67.788,23709.0
2015-11-04 12:20:00,81.0,81.04,80.97,81.02,33909.0,67.788,67.8215,67.7629,67.8048,33909.0
2015-11-04 12:25:00,81.01,81.1,80.99,80.99,11766.0,67.7964,67.8717,67.7797,67.7797,11766.0
2015-11-04 12:30:00,81.0,81.03,80.88,80.89,11670.0,67.788,67.8132,67.6876,67.696,11670.0
2015-11-04 12:35:00,80.89,80.89,80.81,80.86,12559.0,67.696,67.696,67.629,67.6709,12559.0
2015-11-04 12:40:00,80.86,80.94,80.82,80.92,20598.0,67.6709,67.7378,67.6374,67.7211,20598.0
2015-11-04 12:45:00,80.92,80.97,80.87,80.87,16880.0,67.7211,67.7629,67.6792,67.6792,16880.0
2015-11-04 12:50:00,80.87,80.87,80.81,80.84,13631.0,67.6792,67.6792,67.629,67.6541,13631.0
2015-11-04 12:55:00,80.84,80.88,80.8,80.88,7542.0,67.6541,67.6876,67.6207,67.6876,7542.0
2015-11-04 13:00:00,80.88,80.89,80.73,80.75,23426.0,67.6876,67.696,67.5621,67.5788,23426.0
2015-11-04 13:05:00,80.76,80.78,80.66,80.67,11706.0,67.5872,67.6039,67.5035,67.5119,11706.0
2015-11-04 13:10:00,80.68,80.82,80.68,80.8,10997.0,67.5202,67.6374,67.5202,67.6207,10997.0
2015-11-04 13:15:00,80.8,80.82,80.74,80.74,11626.0,67.6207,67.6374,67.5705,67.5705,11626.0
2015-11-04 13:20:00,80.74,80.78,80.71,80.76,10302.0,67.5705,67.6039,67.5453,67.5872,10302.0
2015-11-04 13:25:00,80.78,80.83,80.76,80.83,9650.0,67.6039,67.6458,67.5872,67.6458,9650.0
2015-11-04 13:30:00,80.84,80.84,80.76,80.79,10095.0,67.6541,67.6541,67.5872,67.6123,10095.0
2015-11-04 13:35:00,80.79,80.81,80.75,80.77,8928.0,67.6123,67.629,67.5788,67.5956,8928.0
2015-11-04 13:40:00,80.76,80.76,80.65,80.68,12629.0,67.5872,67.5872,67.4951,67.5202,12629.0
2015-11-04 13:45:00,80.69,80.69,80.56,80.64,14179.0,67.5286,67.5286,67.4198,67.4868,14179.0
2015-11-04 13:50:00,80.65,80.75,80.65,80.75,12252.0,67.4951,67.5788,67.4951,67.5788,12252.0
2015-11-04 13:55:00,80.75,80.8,80.7,80.8,13657.0,67.5788,67.6207,67.537,67.6207,13657.0
2015-11-04 14:00:00,80.8,80.85,80.77,80.83,17964.0,67.6207,67.6625,67.5956,67.6458,17964.0
2015-11-04 14:05:00,80.83,80.88,80.8,80.81,15501.0,67.6458,67.6876,67.6207,67.629,15501.0
2015-11-04 14:10:00,80.82,80.91,80.82,80.85,21777.0,67.6374,67.7127,67.6374,67.6625,21777.0
2015-11-04 14:15:00,80.84,80.91,80.82,80.86,25612.0,67.6541,67.7127,67.6374,67.6709,25612.0
2015-11-04 14:20:00,80.87,80.88,80.75,80.8,37144.0,67.6792,67.6876,67.5788,67.6207,37144.0
2015-11-04 14:25:00,80.8,80.83,80.77,80.82,19456.0,67.6207,67.6458,67.5956,67.6374,19456.0
2015-11-04 14:30:00,80.83,80.96,80.83,80.96,29823.0,67.6458,67.7546,67.6458,67.7546,29823.0
2015-11-04 14:35:00,80.96,81.02,80.94,80.98,17189.0,67.7546,67.8048,67.7378,67.7713,17189.0
2015-11-04 14:40:00,80.97,81.03,80.93,80.96,30359.0,67.7629,67.8132,67.7295,67.7546,30359.0
2015-11-04 14:45:00,80.95,81.0,80.92,80.95,16954.0,67.7462,67.788,67.7211,67.7462,16954.0
2015-11-04 14:50:00,80.96,80.97,80.88,80.89,15939.0,67.7546,67.7629,67.6876,67.696,15939.0
2015-11-04 14:55:00,80.88,80.95,80.88,80.92,20137.0,67.6876,67.7462,67.6876,67.7211,20137.0
2015-11-04 15:00:00,80.92,80.95,80.76,80.76,19832.0,67.7211,67.7462,67.5872,67.5872,19832.0
2015-11-04 15:05:00,80.77,80.79,80.74,80.78,15753.0,67.5956,67.6123,67.5705,67.6039,15753.0
2015-11-04 15:10:00,80.78,80.78,80.7,80.71,17658.0,67.6039,67.6039,67.537,67.5453,17658.0
2015-11-04 15:15:00,80.71,80.79,80.69,80.75,34784.0,67.5453,67.6123,67.5286,67.5788,34784.0
2015-11-04 15:20:00,80.75,80.79,80.7,80.73,31404.0,67.5788,67.6123,67.537,67.5621,31404.0
2015-11-04 15:25:00,80.73,80.79,80.7,80.73,27495.0,67.5621,67.6123,67.537,67.5621,27495.0
2015-11-04 15:30:00,80.72,80.74,80.68,80.68,45260.0,67.5537,67.5705,67.5202,67.5202,45260.0
2015-11-04 15:35:00,80.67,80.68,80.59,80.64,28290.0,67.5119,67.5202,67.4449,67.4868,28290.0
2015-11-04 15:40:00,80.65,80.67,80.53,80.53,41526.0,67.4951,67.5119,67.3947,67.3947,41526.0
2015-11-04 15:45:00,80.52,80.6,80.5,80.54,60349.0,67.3863,67.4533,67.3696,67.4031,60349.0
2015-11-04 15:50:00,80.53,80.54,80.44,80.44,65442.0,67.3947,67.4031,67.3194,67.3194,65442.0
2015-11-04 15:55:00,80.43,80.57,80.42,80.56,111555.0,67.311,67.4282,67.3026,67.4198,111555.0
2015-11-05 09:30:00,80.82,80.82,80.29,80.56,54864.0,67.9775,67.9775,67.5317,67.7588,54864.0
2015-11-05 09:35:00,80.58,80.58,80.44,80.46,56668.0,67.7756,67.7756,67.6579,67.6747,56668.0
2015-11-05 09:40:00,80.45,80.6,80.43,80.55,40119.0,67.6663,67.7925,67.6495,67.7504,40119.0
2015-11-05 09:45:00,80.55,80.64,80.53,80.58,69948.0,67.7504,67.8261,67.7336,67.7756,69948.0
2015-11-05 09:50:00,80.58,80.67,80.56,80.6,38435.0,67.7756,67.8513,67.7588,67.7925,38435.0
2015-11-05 09:55:00,80.59,80.69,80.55,80.67,50848.0,67.7841,67.8682,67.7504,67.8513,50848.0
2015-11-05 10:00:00,80.67,80.8,80.66,80.72,27651.0,67.8513,67.9607,67.8429,67.8934,27651.0
2015-11-05 10:05:00,80.69,80.7,80.45,80.45,18115.0,67.8682,67.8766,67.6663,67.6663,18115.0
2015-11-05 10:10:00,80.44,80.56,80.39,80.43,15786.0,67.6579,67.7588,67.6158,67.6495,15786.0
2015-11-05 10:15:00,80.42,80.47,80.25,80.31,15150.0,67.6411,67.6831,67.4981,67.5485,15150.0
2015-11-05 10:20:00,80.31,80.32,80.22,80.23,17430.0,67.5485,67.557,67.4728,67.4813,17430.0
2015-11-05 10:25:00,80.24,80.27,80.15,80.17,50568.0,67.4897,67.5149,67.414,67.4308,50568.0
2015-11-05 10:30:00,80.16,80.16,79.93,79.97,36498.0,67.4224,67.4224,67.2289,67.2626,36498.0
2015-11-05 10:35:00,79.98,80.05,79.97,80.0,36123.0,67.271,67.3299,67.2626,67.2878,36123.0
2015-11-05 10:40:00,79.97,80.01,79.85,80.0,12502.0,67.2626,67.2962,67.1616,67.2878,12502.0
2015-11-05 10:45:00,79.97,80.0,79.89,79.89,9429.0,67.2626,67.2878,67.1953,67.1953,9429.0
2015-11-05 10:50:00,79.89,80.02,79.88,80.02,8893.0,67.1953,67.3046,67.1869,67.3046,8893.0
2015-11-05 10:55:00,80.01,80.11,79.99,80.07,70192.0,67.2962,67.3803,67.2794,67.3467,70192.0
2015-11-05 11:00:00,80.09,80.09,80.02,80.05,20938.0,67.3635,67.3635,67.3046,67.3299,20938.0
2015-11-05 11:05:00,80.03,80.03,79.96,79.96,22885.0,67.313,67.313,67.2542,67.2542,22885.0
2015-11-05 11:10:00,79.95,80.05,79.94,80.02,15188.0,67.2458,67.3299,67.2373,67.3046,15188.0
2015-11-05 11:15:00,80.04,80.08,79.98,79.99,25559.0,67.3214,67.3551,67.271,67.2794,25559.0
2015-11-05 11:20:00,80.0,80.01,79.95,79.99,15028.0,67.2878,67.2962,67.2458,67.2794,15028.0
2015-11-05 11:25:00,80.0,80.03,79.98,79.99,41788.0,67.2878,67.313,67.271,67.2794,41788.0
2015-11-05 11:30:00,79.99,80.0,79.96,79.97,24487.0,67.2794,67.2878,67.2542,67.2626,24487.0
2015-11-05 11:35:00,79.97,80.0,79.97,79.98,18551.0,67.2626,67.2878,67.2626,67.271,18551.0
2015-11-05 11:40:00,79.97,80.03,79.96,80.02,28952.0,67.2626,67.313,67.2542,67.3046,28952.0
2015-11-05 11:45:00,80.03,80.09,79.98,79.98,52657.0,67.313,67.3635,67.271,67.271,52657.0
2015-11-05 11:50:00,79.99,80.1,79.99,80.08,28323.0,67.2794,67.3719,67.2794,67.3551,28323.0
2015-11-05 11:55:00,80.09,80.1,80.05,80.08,27678.0,67.3635,67.3719,67.3299,67.3551,27678.0
2015-11-05 12:00:00,80.08,80.09,80.0,80.06,24683.0,67.3551,67.3635,67.2878,67.3383,24683.0
2015-11-05 12:05:00,80.06,80.08,80.01,80.02,24790.0,67.3383,67.3551,67.2962,67.3046,24790.0
2015-11-05 12:10:00,80.02,80.03,79.96,80.01,16348.0,67.3046,67.313,67.2542,67.2962,16348.0
2015-11-05 12:15:00,80.01,80.04,79.96,79.99,15936.0,67.2962,67.3214,67.2542,67.2794,15936.0
2015-11-05 12:20:00,80.0,80.01,79.97,79.98,13600.0,67.2878,67.2962,67.2626,67.271,13600.0
2015-11-05 12:25:00,79.97,80.08,79.96,80.06,31254.0,67.2626,67.3551,67.2542,67.3383,31254.0
2015-11-05 12:30:00,80.06,80.1,80.01,80.09,38738.0,67.3383,67.3719,67.2962,67.3635,38738.0
2015-11-05 12:35:00,80.09,80.09,80.02,80.04,20824.0,67.3635,67.3635,67.3046,67.3214,20824.0
2015-11-05 12:40:00,80.03,80.07,80.02,80.06,25722.0,67.313,67.3467,67.3046,67.3383,25722.0
2015-11-05 12:45:00,80.06,80.14,80.04,80.08,19751.0,67.3383,67.4056,67.3214,67.3551,19751.0
2015-11-05 12:50:00,80.08,80.15,80.07,80.12,17887.0,67.3551,67.414,67.3467,67.3887,17887.0
2015-11-05 12:55:00,80.12,80.12,80.09,80.12,17642.0,67.3887,67.3887,67.3635,67.3887,17642.0
2015-11-05 13:00:00,80.13,80.14,80.1,80.13,14424.0,67.3971,67.4056,67.3719,67.3971,14424.0
2015-11-05 13:05:00,80.13,80.13,80.08,80.09,13433.0,67.3971,67.3971,67.3551,67.3635,13433.0
2015-11-05 13:10:00,80.09,80.12,80.06,80.07,12167.0,67.3635,67.3887,67.3383,67.3467,12167.0
2015-11-05 13:15:00,80.07,80.1,80.01,80.01,15769.0,67.3467,67.3719,67.2962,67.2962,15769.0
2015-11-05 13:20:00,80.02,80.04,79.95,80.04,14573.0,67.3046,67.3214,67.2458,67.3214,14573.0
2015-11-05 13:25:00,80.04,80.04,79.99,79.99,15334.0,67.3214,67.3214,67.2794,67.2794,15334.0
2015-11-05 13:30:00,79.98,80.06,79.98,80.04,25552.0,67.271,67.3383,67.271,67.3214,25552.0
2015-11-05 13:35:00,80.03,80.1,80.03,80.08,20383.0,67.313,67.3719,67.313,67.3551,20383.0
2015-11-05 13:40:00,80.08,80.12,80.05,80.07,20997.0,67.3551,67.3887,67.3299,67.3467,20997.0
2015-11-05 13:45:00,80.07,80.07,80.02,80.03,20618.0,67.3467,67.3467,67.3046,67.313,20618.0
2015-11-05 13:50:00,80.04,80.09,80.0,80.09,23315.0,67.3214,67.3635,67.2878,67.3635,23315.0
2015-11-05 13:55:00,80.09,80.09,80.02,80.03,18460.0,67.3635,67.3635,67.3046,67.313,18460.0
2015-11-05 14:00:00,80.05,80.15,80.05,80.14,15000.0,67.3299,67.414,67.3299,67.4056,15000.0
2015-11-05 14:05:00,80.14,80.15,80.06,80.06,12571.0,67.4056,67.414,67.3383,67.3383,12571.0
2015-11-05 14:10:00,80.06,80.08,80.02,80.08,16881.0,67.3383,67.3551,67.3046,67.3551,16881.0
2015-11-05 14:15:00,80.08,80.13,80.06,80.06,27293.0,67.3551,67.3971,67.3383,67.3383,27293.0
2015-11-05 14:20:00,80.06,80.06,79.95,79.96,18397.0,67.3383,67.3383,67.2458,67.2542,18397.0
2015-11-05 14:25:00,79.97,79.99,79.94,79.95,27289.0,67.2626,67.2794,67.2373,67.2458,27289.0
2015-11-05 14:30:00,79.96,79.98,79.9,79.97,13813.0,67.2542,67.271,67.2037,67.2626,13813.0
2015-11-05 14:35:00,79.97,79.97,79.88,79.93,28927.0,67.2626,67.2626,67.1869,67.2289,28927.0
2015-11-05 14:40:00,79.93,80.05,79.92,80.03,11318.0,67.2289,67.3299,67.2205,67.313,11318.0
2015-11-05 14:45:00,80.03,80.03,79.88,79.89,37990.0,67.313,67.313,67.1869,67.1953,37990.0
2015-11-05 14:50:00,79.89,79.95,79.88,79.89,11707.0,67.1953,67.2458,67.1869,67.1953,11707.0
2015-11-05 14:55:00,79.9,79.96,79.89,79.96,13004.0,67.2037,67.2542,67.1953,67.2542,13004.0
2015-11-05 15:00:00,79.97,79.98,79.91,79.95,22870.0,67.2626,67.271,67.2121,67.2458,22870.0
2015-11-05 15:05:00,79.95,79.96,79.91,79.92,27548.0,67.2458,67.2542,67.2121,67.2205,27548.0
2015-11-05 15:10:00,79.92,79.93,79.83,79.84,39606.0,67.2205,67.2289,67.1448,67.1532,39606.0
2015-11-05 15:15:00,79.84,79.96,79.84,79.94,39258.0,67.1532,67.2542,67.1532,67.2373,39258.0
2015-11-05 15:20:00,79.94,79.95,79.89,79.92,53460.0,67.2373,67.2458,67.1953,67.2205,53460.0
2015-11-05 15:25:00,79.92,79.98,79.9,79.95,60752.0,67.2205,67.271,67.2037,67.2458,60752.0
2015-11-05 15:30:00,79.96,79.96,79.89,79.91,42301.0,67.2542,67.2542,67.1953,67.2121,42301.0
2015-11-05 15:35:00,79.92,79.93,79.83,79.87,53494.0,67.2205,67.2289,67.1448,67.1785,53494.0
2015-11-05 15:40:00,79.87,79.93,79.82,79.84,121988.0,67.1785,67.2289,67.1364,67.1532,121988.0
2015-11-05 15:45:00,79.84,79.86,79.76,79.8,124485.0,67.1532,67.1701,67.0859,67.1196,124485.0
2015-11-05 15:50:00,79.8,79.83,79.79,79.81,159687.0,67.1196,67.1448,67.1112,67.128,159687.0
2015-11-05 15:55:00,79.8,79.82,79.54,79.54,353118.0,67.1196,67.1364,66.9009,66.9009,353118.0
2015-11-06 09:30:00,81.23,81.47,81.21,81.44,154057.0,68.3224,68.5242,68.3055,68.499,154057.0
2015-11-06 09:35:00,81.41,81.62,81.26,81.31,109155.0,68.4738,68.6504,68.3476,68.3896,109155.0
2015-11-06 09:40:00,81.36,81.49,81.3,81.31,105959.0,68.4317,68.541,68.3812,68.3896,105959.0
2015-11-06 09:45:00,81.33,81.34,81.1,81.1,99974.0,68.4065,68.4149,68.213,68.213,99974.0
2015-11-06 09:50:00,81.1,81.12,80.65,80.65,69941.0,68.213,68.2298,67.8345,67.8345,69941.0
2015-11-06 09:55:00,80.63,80.65,80.4,80.65,131395.0,67.8177,67.8345,67.6242,67.8345,131395.0
2015-11-06 10:00:00,80.66,80.79,80.61,80.63,35688.0,67.8429,67.9523,67.8009,67.8177,35688.0
2015-11-06 10:05:00,80.62,80.69,80.46,80.68,23731.0,67.8093,67.8682,67.6747,67.8598,23731.0
2015-11-06 10:10:00,80.69,80.94,80.65,80.91,77421.0,67.8682,68.0784,67.8345,68.0532,77421.0
2015-11-06 10:15:00,80.92,81.04,80.88,80.97,57884.0,68.0616,68.1625,68.028,68.1037,57884.0
2015-11-06 10:20:00,80.97,80.98,80.85,80.85,44034.0,68.1037,68.1121,68.0027,68.0027,44034.0
2015-11-06 10:25:00,80.85,80.89,80.74,80.89,65277.0,68.0027,68.0364,67.9102,68.0364,65277.0
2015-11-06 10:30:00,80.89,81.09,80.89,81.01,45533.0,68.0364,68.2046,68.0364,68.1373,45533.0
2015-11-06 10:35:00,81.0,81.07,80.92,80.96,43661.0,68.1289,68.1878,68.0616,68.0953,43661.0
2015-11-06 10:40:00,80.98,81.08,80.94,80.99,39554.0,68.1121,68.1962,68.0784,68.1205,39554.0
2015-11-06 10:45:00,81.0,81.09,80.92,80.92,22880.0,68.1289,68.2046,68.0616,68.0616,22880.0
2015-11-06 10:50:00,80.92,80.95,80.88,80.91,30036.0,68.0616,68.0868,68.028,68.0532,30036.0
2015-11-06 10:55:00,80.91,80.97,80.87,80.92,20944.0,68.0532,68.1037,68.0196,68.0616,20944.0
2015-11-06 11:00:00,80.94,80.99,80.84,80.88,48499.0,68.0784,68.1205,67.9943,68.028,48499.0
2015-11-06 11:05:00,80.9,81.0,80.85,81.0,28213.0,68.0448,68.1289,68.0027,68.1289,28213.0
2015-11-06 11:10:00,80.98,81.02,80.95,81.01,36652.0,68.1121,68.1457,68.0868,68.1373,36652.0
2015-11-06 11:15:00,81.0,81.03,80.86,80.89,25379.0,68.1289,68.1541,68.0111,68.0364,25379.0
2015-11-06 11:20:00,80.89,80.99,80.85,80.89,27640.0,68.0364,68.1205,68.0027,68.0364,27640.0
2015-11-06 11:25:00,80.9,80.92,80.82,80.9,19521.0,68.0448,68.0616,67.9775,68.0448,19521.0
2015-11-06 11:30:00,80.91,81.03,80.89,80.98,22717.0,68.0532,68.1541,68.0364,68.1121,22717.0
2015-11-06 11:35:00,81.0,81.09,80.97,80.97,23780.0,68.1289,68.2046,68.1037,68.1037,23780.0
2015-11-06 11:40:00,80.97,81.01,80.87,80.96,15536.0,68.1037,68.1373,68.0196,68.0953,15536.0
2015-11-06 11:45:00,80.96,81.06,80.92,81.0,28257.0,68.0953,68.1794,68.0616,68.1289,28257.0
2015-11-06 11:50:00,81.0,81.05,80.96,81.01,20098.0,68.1289,68.171,68.0953,68.1373,20098.0
2015-11-06 11:55:00,81.0,81.02,80.93,80.97,17219.0,68.1289,68.1457,68.07,68.1037,17219.0
2015-11-06 12:00:00,80.98,81.03,80.93,81.01,29113.0,68.1121,68.1541,68.07,68.1373,29113.0
2015-11-06 12:05:00,81.0,81.05,80.96,81.01,20769.0,68.1289,68.171,68.0953,68.1373,20769.0
2015-11-06 12:10:00,81.02,81.09,80.96,81.0,25349.0,68.1457,68.2046,68.0953,68.1289,25349.0
2015-11-06 12:15:00,81.01,81.02,80.91,80.96,13234.0,68.1373,68.1457,68.0532,68.0953,13234.0
2015-11-06 12:20:00,80.94,80.95,80.81,80.86,15557.0,68.0784,68.0868,67.9691,68.0111,15557.0
2015-11-06 12:25:00,80.88,81.0,80.88,80.97,16130.0,68.028,68.1289,68.028,68.1037,16130.0
2015-11-06 12:30:00,80.97,81.01,80.93,80.96,23687.0,68.1037,68.1373,68.07,68.0953,23687.0
2015-11-06 12:35:00,80.94,80.96,80.87,80.95,16952.0,68.0784,68.0953,68.0196,68.0868,16952.0
2015-11-06 12:40:00,80.94,81.03,80.91,81.02,16629.0,68.0784,68.1541,68.0532,68.1457,16629.0
2015-11-06 12:45:00,81.03,81.06,80.96,80.96,22301.0,68.1541,68.1794,68.0953,68.0953,22301.0
2015-11-06 12:50:00,80.95,81.03,80.93,81.01,8427.0,68.0868,68.1541,68.07,68.1373,8427.0
2015-11-06 12:55:00,81.0,81.05,80.98,81.02,13817.0,68.1289,68.171,68.1121,68.1457,13817.0
2015-11-06 13:00:00,81.02,81.08,80.99,81.04,22880.0,68.1457,68.1962,68.1205,68.1625,22880.0
2015-11-06 13:05:00,81.04,81.07,80.99,81.06,14155.0,68.1625,68.1878,68.1205,68.1794,14155.0
2015-11-06 13:10:00,81.06,81.07,81.02,81.05,15803.0,68.1794,68.1878,68.1457,68.171,15803.0
2015-11-06 13:15:00,81.05,81.11,81.04,81.06,22784.0,68.171,68.2214,68.1625,68.1794,22784.0
2015-11-06 13:20:00,81.06,81.1,81.01,81.05,48552.0,68.1794,68.213,68.1373,68.171,48552.0
2015-11-06 13:25:00,81.04,81.07,80.99,80.99,26165.0,68.1625,68.1878,68.1205,68.1205,26165.0
2015-11-06 13:30:00,80.99,81.09,80.99,81.06,23081.0,68.1205,68.2046,68.1205,68.1794,23081.0
2015-11-06 13:35:00,81.05,81.11,81.04,81.05,24053.0,68.171,68.2214,68.1625,68.171,24053.0
2015-11-06 13:40:00,81.05,81.11,80.99,81.02,23677.0,68.171,68.2214,68.1205,68.1457,23677.0
2015-11-06 13:45:00,81.02,81.1,80.96,81.09,13193.0,68.1457,68.213,68.0953,68.2046,13193.0
2015-11-06 13:50:00,81.09,81.14,81.04,81.05,32875.0,68.2046,68.2467,68.1625,68.171,32875.0
2015-11-06 13:55:00,81.08,81.11,81.07,81.1,16214.0,68.1962,68.2214,68.1878,68.213,16214.0
2015-11-06 14:00:00,81.11,81.21,81.04,81.18,34994.0,68.2214,68.3055,68.1625,68.2803,34994.0
2015-11-06 14:05:00,81.19,81.25,81.17,81.18,23899.0,68.2887,68.3392,68.2719,68.2803,23899.0
2015-11-06 14:10:00,81.19,81.25,81.16,81.17,24201.0,68.2887,68.3392,68.2635,68.2719,24201.0
2015-11-06 14:15:00,81.17,81.2,81.05,81.11,40997.0,68.2719,68.2971,68.171,68.2214,40997.0
2015-11-06 14:20:00,81.11,81.21,81.05,81.07,26283.0,68.2214,68.3055,68.171,68.1878,26283.0
2015-11-06 14:25:00,81.07,81.1,80.97,81.08,27015.0,68.1878,68.213,68.1037,68.1962,27015.0
2015-11-06 14:30:00,81.07,81.14,80.97,81.0,22072.0,68.1878,68.2467,68.1037,68.1289,22072.0
2015-11-06 14:35:00,81.0,81.08,80.94,80.94,20000.0,68.1289,68.1962,68.0784,68.0784,20000.0
2015-11-06 14:40:00,80.93,81.03,80.91,81.03,17019.0,68.07,68.1541,68.0532,68.1541,17019.0
2015-11-06 14:45:00,81.02,81.1,80.98,81.08,39399.0,68.1457,68.213,68.1121,68.1962,39399.0
2015-11-06 14:50:00,81.08,81.11,81.02,81.08,26733.0,68.1962,68.2214,68.1457,68.1962,26733.0
2015-11-06 14:55:00,81.08,81.19,81.04,81.13,28390.0,68.1962,68.2887,68.1625,68.2382,28390.0
2015-11-06 15:00:00,81.14,81.23,81.13,81.17,19029.0,68.2467,68.3224,68.2382,68.2719,19029.0
2015-11-06 15:05:00,81.17,81.22,81.12,81.18,28652.0,68.2719,68.3139,68.2298,68.2803,28652.0
2015-11-06 15:10:00,81.19,81.28,81.15,81.28,45885.0,68.2887,68.3644,68.2551,68.3644,45885.0
2015-11-06 15:15:00,81.27,81.35,81.26,81.33,23861.0,68.356,68.4233,68.3476,68.4065,23861.0
2015-11-06 15:20:00,81.32,81.36,81.26,81.28,25466.0,68.3981,68.4317,68.3476,68.3644,25466.0
2015-11-06 15:25:00,81.29,81.35,81.25,81.27,66057.0,68.3728,68.4233,68.3392,68.356,66057.0
2015-11-06 15:30:00,81.26,81.39,81.24,81.35,41789.0,68.3476,68.4569,68.3308,68.4233,41789.0
2015-11-06 15:35:00,81.35,81.38,81.22,81.27,47885.0,68.4233,68.4485,68.3139,68.356,47885.0
2015-11-06 15:40:00,81.27,81.3,81.19,81.29,55530.0,68.356,68.3812,68.2887,68.3728,55530.0
2015-11-06 15:45:00,81.29,81.31,81.24,81.28,59011.0,68.3728,68.3896,68.3308,68.3644,59011.0
2015-11-06 15:50:00,81.28,81.34,81.27,81.31,75640.0,68.3644,68.4149,68.356,68.3896,75640.0
2015-11-06 15:55:00,81.31,81.42,81.3,81.41,179252.0,68.3896,68.4822,68.3812,68.4738,179252.0
2015-11-09 09:30:00,81.34,81.44,81.04,81.21,48853.0,68.4149,68.499,68.1625,68.3055,48853.0
2015-11-09 09:35:00,81.21,81.59,81.17,81.53,86723.0,68.3055,68.6252,68.2719,68.5747,86723.0
2015-11-09 09:40:00,81.53,81.57,80.92,80.92,24861.0,68.5747,68.6083,68.0616,68.0616,24861.0
2015-11-09 09:45:00,80.89,81.24,80.89,81.17,19206.0,68.0364,68.3308,68.0364,68.2719,19206.0
2015-11-09 09:50:00,81.18,81.27,81.11,81.23,18352.0,68.2803,68.356,68.2214,68.3224,18352.0
2015-11-09 09:55:00,81.23,81.34,81.12,81.16,67196.0,68.3224,68.4149,68.2298,68.2635,67196.0
2015-11-09 10:00:00,81.15,81.24,81.1,81.13,17141.0,68.2551,68.3308,68.213,68.2382,17141.0
2015-11-09 10:05:00,81.11,81.14,81.01,81.05,27486.0,68.2214,68.2467,68.1373,68.171,27486.0
2015-11-09 10:10:00,81.05,81.06,80.93,80.97,19803.0,68.171,68.1794,68.07,68.1037,19803.0
2015-11-09 10:15:00,80.95,81.0,80.88,80.93,20917.0,68.0868,68.1289,68.028,68.07,20917.0
2015-11-09 10:20:00,80.93,80.94,80.73,80.76,18942.0,68.07,68.0784,67.9018,67.927,18942.0
2015-11-09 10:25:00,80.73,80.83,80.73,80.81,14933.0,67.9018,67.9859,67.9018,67.9691,14933.0
2015-11-09 10:30:00,80.78,80.86,80.74,80.86,12489.0,67.9439,68.0111,67.9102,68.0111,12489.0
2015-11-09 10:35:00,80.87,81.05,80.85,81.02,20151.0,68.0196,68.171,68.0027,68.1457,20151.0
2015-11-09 10:40:00,81.0,81.01,80.87,80.95,21295.0,68.1289,68.1373,68.0196,68.0868,21295.0
2015-11-09 10:45:00,80.98,81.01,80.92,80.97,17843.0,68.1121,68.1373,68.0616,68.1037,17843.0
2015-11-09 10:50:00,80.99,81.02,80.94,81.02,24042.0,68.1205,68.1457,68.0784,68.1457,24042.0
2015-11-09 10:55:00,81.03,81.13,80.97,81.11,15721.0,68.1541,68.2382,68.1037,68.2214,15721.0
2015-11-09 11:00:00,81.11,81.11,80.95,80.98,23745.0,68.2214,68.2214,68.0868,68.1121,23745.0
2015-11-09 11:05:00,80.98,80.99,80.85,80.89,29160.0,68.1121,68.1205,68.0027,68.0364,29160.0
2015-11-09 11:10:00,80.89,80.92,80.79,80.86,20333.0,68.0364,68.0616,67.9523,68.0111,20333.0
2015-11-09 11:15:00,80.83,80.85,80.75,80.79,24108.0,67.9859,68.0027,67.9186,67.9523,24108.0
2015-11-09 11:20:00,80.78,80.9,80.73,80.78,22143.0,67.9439,68.0448,67.9018,67.9439,22143.0
2015-11-09 11:25:00,80.78,80.78,80.4,80.42,50208.0,67.9439,67.9439,67.6242,67.6411,50208.0
2015-11-09 11:30:00,80.43,80.53,80.39,80.41,21345.0,67.6495,67.7336,67.6158,67.6327,21345.0
2015-11-09 11:35:00,80.39,80.47,80.34,80.47,19449.0,67.6158,67.6831,67.5738,67.6831,19449.0
2015-11-09 11:40:00,80.45,80.49,80.37,80.39,20673.0,67.6663,67.6999,67.599,67.6158,20673.0
2015-11-09 11:45:00,80.38,80.42,80.33,80.35,39069.0,67.6074,67.6411,67.5654,67.5822,39069.0
2015-11-09 11:50:00,80.35,80.37,80.23,80.34,15413.0,67.5822,67.599,67.4813,67.5738,15413.0
2015-11-09 11:55:00,80.33,80.4,80.28,80.37,19983.0,67.5654,67.6242,67.5233,67.599,19983.0
2015-11-09 12:00:00,80.35,80.35,80.24,80.32,17612.0,67.5822,67.5822,67.4897,67.557,17612.0
2015-11-09 12:05:00,80.32,80.39,80.3,80.39,10352.0,67.557,67.6158,67.5401,67.6158,10352.0
2015-11-09 12:10:00,80.39,80.42,80.33,80.41,8511.0,67.6158,67.6411,67.5654,67.6327,8511.0
2015-11-09 12:15:00,80.42,80.48,80.37,80.37,18164.0,67.6411,67.6915,67.599,67.599,18164.0
2015-11-09 12:20:00,80.35,80.35,80.23,80.28,8012.0,67.5822,67.5822,67.4813,67.5233,8012.0
2015-11-09 12:25:00,80.26,80.36,80.26,80.33,9554.0,67.5065,67.5906,67.5065,67.5654,9554.0
2015-11-09 12:30:00,80.34,80.34,80.24,80.24,9353.0,67.5738,67.5738,67.4897,67.4897,9353.0
2015-11-09 12:35:00,80.24,80.28,80.23,80.26,15515.0,67.4897,67.5233,67.4813,67.5065,15515.0
2015-11-09 12:40:00,80.26,80.42,80.25,80.42,9024.0,67.5065,67.6411,67.4981,67.6411,9024.0
2015-11-09 12:45:00,80.41,80.54,80.41,80.45,10768.0,67.6327,67.742,67.6327,67.6663,10768.0
2015-11-09 12:50:00,80.46,80.52,80.41,80.5,8062.0,67.6747,67.7252,67.6327,67.7084,8062.0
2015-11-09 12:55:00,80.49,80.59,80.46,80.56,11877.0,67.6999,67.7841,67.6747,67.7588,11877.0
2015-11-09 13:00:00,80.58,80.62,80.49,80.5,10183.0,67.7756,67.8093,67.6999,67.7084,10183.0
2015-11-09 13:05:00,80.5,80.56,80.44,80.45,7743.0,67.7084,67.7588,67.6579,67.6663,7743.0
2015-11-09 13:10:00,80.45,80.47,80.4,80.41,7095.0,67.6663,67.6831,67.6242,67.6327,7095.0
2015-11-09 13:15:00,80.41,80.42,80.31,80.36,9457.0,67.6327,67.6411,67.5485,67.5906,9457.0
2015-11-09 13:20:00,80.35,80.45,80.34,80.45,8566.0,67.5822,67.6663,67.5738,67.6663,8566.0
2015-11-09 13:25:00,80.48,80.51,80.47,80.49,5744.0,67.6915,67.7168,67.6831,67.6999,5744.0
2015-11-09 13:30:00,80.5,80.53,80.42,80.44,12215.0,67.7084,67.7336,67.6411,67.6579,12215.0
2015-11-09 13:35:00,80.45,80.52,80.41,80.51,24743.0,67.6663,67.7252,67.6327,67.7168,24743.0
2015-11-09 13:40:00,80.5,80.55,80.48,80.53,13504.0,67.7084,67.7504,67.6915,67.7336,13504.0
2015-11-09 13:45:00,80.53,80.55,80.43,80.47,10797.0,67.7336,67.7504,67.6495,67.6831,10797.0
2015-11-09 13:50:00,80.48,80.48,80.37,80.45,14074.0,67.6915,67.6915,67.599,67.6663,14074.0
2015-11-09 13:55:00,80.44,80.44,80.36,80.41,13531.0,67.6579,67.6579,67.5906,67.6327,13531.0
2015-11-09 14:00:00,80.41,80.42,80.33,80.42,11983.0,67.6327,67.6411,67.5654,67.6411,11983.0
2015-11-09 14:05:00,80.44,80.53,80.41,80.53,16707.0,67.6579,67.7336,67.6327,67.7336,16707.0
2015-11-09 14:10:00,80.51,80.54,80.47,80.47,10774.0,67.7168,67.742,67.6831,67.6831,10774.0
2015-11-09 14:15:00,80.45,80.45,80.37,80.44,10195.0,67.6663,67.6663,67.599,67.6579,10195.0
2015-11-09 14:20:00,80.44,80.47,80.41,80.41,8669.0,67.6579,67.6831,67.6327,67.6327,8669.0
2015-11-09 14:25:00,80.41,80.48,80.41,80.45,9438.0,67.6327,67.6915,67.6327,67.6663,9438.0
2015-11-09 14:30:00,80.45,80.53,80.43,80.48,14072.0,67.6663,67.7336,67.6495,67.6915,14072.0
2015-11-09 14:35:00,80.48,80.52,80.36,80.37,12413.0,67.6915,67.7252,67.5906,67.599,12413.0
2015-11-09 14:40:00,80.36,80.41,80.32,80.32,17021.0,67.5906,67.6327,67.557,67.557,17021.0
2015-11-09 14:45:00,80.32,80.32,80.21,80.26,15671.0,67.557,67.557,67.4644,67.5065,15671.0
2015-11-09 14:50:00,80.27,80.35,80.27,80.3,14356.0,67.5149,67.5822,67.5149,67.5401,14356.0
2015-11-09 14:55:00,80.29,80.37,80.28,80.32,12805.0,67.5317,67.599,67.5233,67.557,12805.0
2015-11-09 15:00:00,80.32,80.32,80.18,80.29,21006.0,67.557,67.557,67.4392,67.5317,21006.0
2015-11-09 15:05:00,80.28,80.33,80.25,80.28,29775.0,67.5233,67.5654,67.4981,67.5233,29775.0
2015-11-09 15:10:00,80.27,80.38,80.26,80.34,26428.0,67.5149,67.6074,67.5065,67.5738,26428.0
2015-11-09 15:15:00,80.34,80.35,80.11,80.26,26506.0,67.5738,67.5822,67.3803,67.5065,26506.0
2015-11-09 15:20:00,80.26,80.28,80.17,80.26,20234.0,67.5065,67.5233,67.4308,67.5065,20234.0
2015-11-09 15:25:00,80.27,80.39,80.27,80.39,21673.0,67.5149,67.6158,67.5149,67.6158,21673.0
2015-11-09 15:30:00,80.38,80.53,80.38,80.51,23469.0,67.6074,67.7336,67.6074,67.7168,23469.0
2015-11-09 15:35:00,80.51,80.58,80.5,80.56,30732.0,67.7168,67.7756,67.7084,67.7588,30732.0
2015-11-09 15:40:00,80.58,80.66,80.57,80.62,38698.0,67.7756,67.8429,67.7672,67.8093,38698.0
2015-11-09 15:45:00,80.64,80.76,80.62,80.76,57147.0,67.8261,67.927,67.8093,67.927,57147.0
2015-11-09 15:50:00,80.75,80.75,80.59,80.62,56588.0,67.9186,67.9186,67.7841,67.8093,56588.0
2015-11-09 15:55:00,80.61,80.61,80.42,80.45,211008.0,67.8009,67.8009,67.6411,67.6663,211008.0
2015-11-10 09:30:00,80.28,80.63,80.23,80.63,26236.0,67.5233,67.8177,67.4813,67.8177,26236.0
2015-11-10 09:35:00,80.69,80.77,80.48,80.54,24758.0,67.8682,67.9355,67.6915,67.742,24758.0
2015-11-10 09:40:00,80.52,80.53,80.32,80.33,20547.0,67.7252,67.7336,67.557,67.5654,20547.0
2015-11-10 09:45:00,80.32,80.34,80.11,80.19,34046.0,67.557,67.5738,67.3803,67.4476,34046.0
2015-11-10 09:50:00,80.17,80.2,79.9,79.9,28234.0,67.4308,67.456,67.2037,67.2037,28234.0
2015-11-10 09:55:00,79.9,80.06,79.79,80.02,28482.0,67.2037,67.3383,67.1112,67.3046,28482.0
2015-11-10 10:00:00,80.02,80.06,79.88,79.89,23325.0,67.3046,67.3383,67.1869,67.1953,23325.0
2015-11-10 10:05:00,79.89,79.9,79.64,79.7,26851.0,67.1953,67.2037,66.985,67.0355,26851.0
2015-11-10 10:10:00,79.7,79.79,79.68,79.72,20753.0,67.0355,67.1112,67.0187,67.0523,20753.0
2015-11-10 10:15:00,79.72,79.72,79.46,79.47,24846.0,67.0523,67.0523,66.8336,66.842,24846.0
2015-11-10 10:20:00,79.48,79.55,79.45,79.53,18593.0,66.8504,66.9093,66.8252,66.8925,18593.0
2015-11-10 10:25:00,79.53,79.57,79.44,79.55,22586.0,66.8925,66.9261,66.8168,66.9093,22586.0
2015-11-10 10:30:00,79.54,79.66,79.53,79.58,20595.0,66.9009,67.0018,66.8925,66.9345,20595.0
2015-11-10 10:35:00,79.57,79.69,79.56,79.66,15913.0,66.9261,67.0271,66.9177,67.0018,15913.0
2015-11-10 10:40:00,79.66,79.66,79.53,79.57,25789.0,67.0018,67.0018,66.8925,66.9261,25789.0
2015-11-10 10:45:00,79.57,79.57,79.46,79.56,18909.0,66.9261,66.9261,66.8336,66.9177,18909.0
2015-11-10 10:50:00,79.56,79.57,79.49,79.53,22192.0,66.9177,66.9261,66.8588,66.8925,22192.0
2015-11-10 10:55:00,79.53,79.69,79.48,79.68,26920.0,66.8925,67.0271,66.8504,67.0187,26920.0
2015-11-10 11:00:00,79.68,79.77,79.67,79.69,19688.0,67.0187,67.0944,67.0102,67.0271,19688.0
2015-11-10 11:05:00,79.7,79.75,79.67,79.68,18035.0,67.0355,67.0775,67.0102,67.0187,18035.0
2015-11-10 11:10:00,79.68,79.68,79.54,79.56,38541.0,67.0187,67.0187,66.9009,66.9177,38541.0
2015-11-10 11:15:00,79.56,79.63,79.49,79.61,26279.0,66.9177,66.9766,66.8588,66.9598,26279.0
2015-11-10 11:20:00,79.61,79.65,79.46,79.46,30220.0,66.9598,66.9934,66.8336,66.8336,30220.0
2015-11-10 11:25:00,79.47,79.5,79.38,79.41,18690.0,66.842,66.8673,66.7663,66.7916,18690.0
2015-11-10 11:30:00,79.42,79.54,79.42,79.52,19080.0,66.8,66.9009,66.8,66.8841,19080.0
2015-11-10 11:35:00,79.53,79.58,79.43,79.44,20894.0,66.8925,66.9345,66.8084,66.8168,20894.0
2015-11-10 11:40:00,79.43,79.63,79.43,79.53,15021.0,66.8084,66.9766,66.8084,66.8925,15021.0
2015-11-10 11:45:00,79.54,79.64,79.54,79.58,12473.0,66.9009,66.985,66.9009,66.9345,12473.0
2015-11-10 11:50:00,79.58,79.62,79.48,79.48,13291.0,66.9345,66.9682,66.8504,66.8504,13291.0
2015-11-10 11:55:00,79.48,79.53,79.45,79.51,16152.0,66.8504,66.8925,66.8252,66.8757,16152.0
2015-11-10 12:00:00,79.51,79.53,79.47,79.49,27496.0,66.8757,66.8925,66.842,66.8588,27496.0
2015-11-10 12:05:00,79.49,79.58,79.45,79.56,65860.0,66.8588,66.9345,66.8252,66.9177,65860.0
2015-11-10 12:10:00,79.57,79.68,79.56,79.68,17568.0,66.9261,67.0187,66.9177,67.0187,17568.0
2015-11-10 12:15:00,79.68,79.75,79.66,79.72,14145.0,67.0187,67.0775,67.0018,67.0523,14145.0
2015-11-10 12:20:00,79.71,79.75,79.64,79.65,10590.0,67.0439,67.0775,66.985,66.9934,10590.0
2015-11-10 12:25:00,79.64,79.7,79.59,79.59,13477.0,66.985,67.0355,66.943,66.943,13477.0
2015-11-10 12:30:00,79.6,79.6,79.45,79.47,13196.0,66.9514,66.9514,66.8252,66.842,13196.0
2015-11-10 12:35:00,79.46,79.53,79.42,79.51,7510.0,66.8336,66.8925,66.8,66.8757,7510.0
2015-11-10 12:40:00,79.5,79.57,79.47,79.57,9880.0,66.8673,66.9261,66.842,66.9261,9880.0
2015-11-10 12:45:00,79.55,79.65,79.52,79.64,11016.0,66.9093,66.9934,66.8841,66.985,11016.0
2015-11-10 12:50:00,79.64,79.7,79.62,79.68,13197.0,66.985,67.0355,66.9682,67.0187,13197.0
2015-11-10 12:55:00,79.69,79.69,79.61,79.62,10399.0,67.0271,67.0271,66.9598,66.9682,10399.0
2015-11-10 13:00:00,79.6,79.62,79.55,79.59,19781.0,66.9514,66.9682,66.9093,66.943,19781.0
2015-11-10 13:05:00,79.59,79.62,79.5,79.58,13573.0,66.943,66.9682,66.8673,66.9345,13573.0
2015-11-10 13:10:00,79.58,79.66,79.56,79.63,8137.0,66.9345,67.0018,66.9177,66.9766,8137.0
2015-11-10 13:15:00,79.65,79.67,79.58,79.61,12030.0,66.9934,67.0102,66.9345,66.9598,12030.0
2015-11-10 13:20:00,79.6,79.6,79.53,79.58,7885.0,66.9514,66.9514,66.8925,66.9345,7885.0
2015-11-10 13:25:00,79.57,79.65,79.52,79.65,18361.0,66.9261,66.9934,66.8841,66.9934,18361.0
2015-11-10 13:30:00,79.67,79.67,79.6,79.65,20203.0,67.0102,67.0102,66.9514,66.9934,20203.0
2015-11-10 13:35:00,79.64,79.67,79.59,79.63,15448.0,66.985,67.0102,66.943,66.9766,15448.0
2015-11-10 13:40:00,79.63,79.65,79.58,79.63,22424.0,66.9766,66.9934,66.9345,66.9766,22424.0
2015-11-10 13:45:00,79.64,79.69,79.6,79.66,17455.0,66.985,67.0271,66.9514,67.0018,17455.0
2015-11-10 13:50:00,79.66,79.71,79.63,79.69,26515.0,67.0018,67.0439,66.9766,67.0271,26515.0
2015-11-10 13:55:00,79.68,79.69,79.63,79.67,27752.0,67.0187,67.0271,66.9766,67.0102,27752.0
2015-11-10 14:00:00,79.66,79.68,79.59,79.66,53976.0,67.0018,67.0187,66.943,67.0018,53976.0
2015-11-10 14:05:00,79.66,79.68,79.58,79.58,30907.0,67.0018,67.0187,66.9345,66.9345,30907.0
2015-11-10 14:10:00,79.58,79.74,79.58,79.74,18941.0,66.9345,67.0691,66.9345,67.0691,18941.0
2015-11-10 14:15:00,79.74,79.74,79.62,79.63,24484.0,67.0691,67.0691,66.9682,66.9766,24484.0
2015-11-10 14:20:00,79.63,79.69,79.62,79.68,14941.0,66.9766,67.0271,66.9682,67.0187,14941.0
2015-11-10 14:25:00,79.68,79.68,79.57,79.67,19839.0,67.0187,67.0187,66.9261,67.0102,19839.0
2015-11-10 14:30:00,79.67,79.67,79.59,79.63,27831.0,67.0102,67.0102,66.943,66.9766,27831.0
2015-11-10 14:35:00,79.63,79.63,79.61,79.63,15363.0,66.9766,66.9766,66.9598,66.9766,15363.0
2015-11-10 14:40:00,79.64,79.74,79.63,79.72,47532.0,66.985,67.0691,66.9766,67.0523,47532.0
2015-11-10 14:45:00,79.72,79.72,79.67,79.69,24506.0,67.0523,67.0523,67.0102,67.0271,24506.0
2015-11-10 14:50:00,79.69,79.71,79.63,79.63,42238.0,67.0271,67.0439,66.9766,66.9766,42238.0
2015-11-10 14:55:00,79.64,79.67,79.62,79.65,22668.0,66.985,67.0102,66.9682,66.9934,22668.0
2015-11-10 15:00:00,79.65,79.68,79.6,79.64,48340.0,66.9934,67.0187,66.9514,66.985,48340.0
2015-11-10 15:05:00,79.66,79.69,79.63,79.64,38168.0,67.0018,67.0271,66.9766,66.985,38168.0
2015-11-10 15:10:00,79.65,79.7,79.62,79.69,26691.0,66.9934,67.0355,66.9682,67.0271,26691.0
2015-11-10 15:15:00,79.69,79.71,79.64,79.65,23936.0,67.0271,67.0439,66.985,66.9934,23936.0
2015-11-10 15:20:00,79.66,79.67,79.59,79.61,37660.0,67.0018,67.0102,66.943,66.9598,37660.0
2015-11-10 15:25:00,79.61,79.63,79.56,79.59,29855.0,66.9598,66.9766,66.9177,66.943,29855.0
2015-11-10 15:30:00,79.6,79.67,79.53,79.56,44484.0,66.9514,67.0102,66.8925,66.9177,44484.0
2015-11-10 15:35:00,79.55,79.59,79.54,79.57,50275.0,66.9093,66.943,66.9009,66.9261,50275.0
2015-11-10 15:40:00,79.57,79.66,79.56,79.62,57969.0,66.9261,67.0018,66.9177,66.9682,57969.0
2015-11-10 15:45:00,79.61,79.62,79.48,79.51,107617.0,66.9598,66.9682,66.8504,66.8757,107617.0
2015-11-10 15:50:00,79.51,79.52,79.44,79.45,78248.0,66.8757,66.8841,66.8168,66.8252,78248.0
2015-11-10 15:55:00,79.45,79.45,79.38,79.39,347142.0,66.8252,66.8252,66.7663,66.7747,347142.0
2015-11-11 09:30:00,79.76,79.93,79.45,79.8,67571.0,67.0859,67.2289,66.8252,67.1196,67571.0
2015-11-11 09:35:00,79.83,79.84,79.47,79.71,65163.0,67.1448,67.1532,66.842,67.0439,65163.0
2015-11-11 09:40:00,79.71,79.78,79.61,79.68,56503.0,67.0439,67.1028,66.9598,67.0187,56503.0
2015-11-11 09:45:00,79.67,79.69,79.47,79.49,20235.0,67.0102,67.0271,66.842,66.8588,20235.0
2015-11-11 09:50:00,79.49,79.75,79.48,79.73,20985.0,66.8588,67.0775,66.8504,67.0607,20985.0
2015-11-11 09:55:00,79.73,79.73,79.63,79.64,10210.0,67.0607,67.0607,66.9766,66.985,10210.0
2015-11-11 10:00:00,79.65,79.71,79.57,79.62,11876.0,66.9934,67.0439,66.9261,66.9682,11876.0
2015-11-11 10:05:00,79.65,79.65,79.57,79.57,9372.0,66.9934,66.9934,66.9261,66.9261,9372.0
2015-11-11 10:10:00,79.57,79.57,79.43,79.46,14798.0,66.9261,66.9261,66.8084,66.8336,14798.0
2015-11-11 10:15:00,79.47,79.57,79.47,79.56,21154.0,66.842,66.9261,66.842,66.9177,21154.0
2015-11-11 10:20:00,79.55,79.55,79.45,79.53,15056.0,66.9093,66.9093,66.8252,66.8925,15056.0
2015-11-11 10:25:00,79.51,79.51,79.4,79.4,24386.0,66.8757,66.8757,66.7831,66.7831,24386.0
2015-11-11 10:30:00,79.42,79.43,79.38,79.42,27515.0,66.8,66.8084,66.7663,66.8,27515.0
2015-11-11 10:35:00,79.42,79.44,79.31,79.35,17561.0,66.8,66.8168,66.7074,66.7411,17561.0
2015-11-11 10:40:00,79.35,79.39,79.19,79.21,32124.0,66.7411,66.7747,66.6065,66.6233,32124.0
2015-11-11 10:45:00,79.2,79.3,79.17,79.24,27332.0,66.6149,66.699,66.5897,66.6486,27332.0
2015-11-11 10:50:00,79.22,79.24,79.09,79.23,20799.0,66.6317,66.6486,66.5224,66.6402,20799.0
2015-11-11 10:55:00,79.24,79.3,79.16,79.19,33009.0,66.6486,66.699,66.5813,66.6065,33009.0
2015-11-11 11:00:00,79.2,79.3,79.12,79.29,25582.0,66.6149,66.699,66.5476,66.6906,25582.0
2015-11-11 11:05:00,79.3,79.35,79.24,79.33,23700.0,66.699,66.7411,66.6486,66.7243,23700.0
2015-11-11 11:10:00,79.32,79.35,79.22,79.25,16600.0,66.7159,66.7411,66.6317,66.657,16600.0
2015-11-11 11:15:00,79.22,79.23,79.12,79.15,23725.0,66.6317,66.6402,66.5476,66.5729,23725.0
2015-11-11 11:20:00,79.16,79.26,79.14,79.26,26903.0,66.5813,66.6654,66.5645,66.6654,26903.0
2015-11-11 11:25:00,79.25,79.32,79.22,79.31,15530.0,66.657,66.7159,66.6317,66.7074,15530.0
2015-11-11 11:30:00,79.33,79.4,79.27,79.27,23395.0,66.7243,66.7831,66.6738,66.6738,23395.0
2015-11-11 11:35:00,79.29,79.34,79.24,79.29,21774.0,66.6906,66.7327,66.6486,66.6906,21774.0
2015-11-11 11:40:00,79.29,79.32,79.23,79.25,30338.0,66.6906,66.7159,66.6402,66.657,30338.0
2015-11-11 11:45:00,79.24,79.31,79.24,79.3,9917.0,66.6486,66.7074,66.6486,66.699,9917.0
2015-11-11 11:50:00,79.31,79.38,79.26,79.35,16261.0,66.7074,66.7663,66.6654,66.7411,16261.0
2015-11-11 11:55:00,79.35,79.39,79.33,79.34,8596.0,66.7411,66.7747,66.7243,66.7327,8596.0
2015-11-11 12:00:00,79.34,79.36,79.33,79.36,7459.0,66.7327,66.7495,66.7243,66.7495,7459.0
2015-11-11 12:05:00,79.36,79.4,79.35,79.38,12733.0,66.7495,66.7831,66.7411,66.7663,12733.0
2015-11-11 12:10:00,79.39,79.39,79.35,79.37,6180.0,66.7747,66.7747,66.7411,66.7579,6180.0
2015-11-11 12:15:00,79.36,79.41,79.36,79.37,11344.0,66.7495,66.7916,66.7495,66.7579,11344.0
2015-11-11 12:20:00,79.36,79.39,79.34,79.35,9861.0,66.7495,66.7747,66.7327,66.7411,9861.0
2015-11-11 12:25:00,79.36,79.42,79.34,79.35,21891.0,66.7495,66.8,66.7327,66.7411,21891.0
2015-11-11 12:30:00,79.36,79.37,79.27,79.27,60343.0,66.7495,66.7579,66.6738,66.6738,60343.0
2015-11-11 12:35:00,79.29,79.33,79.2,79.2,32378.0,66.6906,66.7243,66.6149,66.6149,32378.0
2015-11-11 12:40:00,79.21,79.24,79.11,79.11,59359.0,66.6233,66.6486,66.5392,66.5392,59359.0
2015-11-11 12:45:00,79.13,79.24,79.07,79.23,45214.0,66.5561,66.6486,66.5056,66.6402,45214.0
2015-11-11 12:50:00,79.23,79.26,79.14,79.16,18988.0,66.6402,66.6654,66.5645,66.5813,18988.0
2015-11-11 12:55:00,79.16,79.16,79.13,79.15,13254.0,66.5813,66.5813,66.5561,66.5729,13254.0
2015-11-11 13:00:00,79.13,79.14,79.09,79.14,9871.0,66.5561,66.5645,66.5224,66.5645,9871.0
2015-11-11 13:05:00,79.13,79.15,79.01,79.06,15103.0,66.5561,66.5729,66.4551,66.4972,15103.0
2015-11-11 13:10:00,79.05,79.05,78.99,79.01,15479.0,66.4888,66.4888,66.4383,66.4551,15479.0
2015-11-11 13:15:00,79.01,79.03,78.98,78.98,10956.0,66.4551,66.4719,66.4299,66.4299,10956.0
2015-11-11 13:20:00,78.99,79.0,78.93,78.93,11682.0,66.4383,66.4467,66.3878,66.3878,11682.0
2015-11-11 13:25:00,78.93,78.94,78.86,78.9,13769.0,66.3878,66.3962,66.329,66.3626,13769.0
2015-11-11 13:30:00,78.91,78.91,78.84,78.89,13746.0,66.371,66.371,66.3121,66.3542,13746.0
2015-11-11 13:35:00,78.88,78.91,78.8,78.91,14713.0,66.3458,66.371,66.2785,66.371,14713.0
2015-11-11 13:40:00,78.91,79.01,78.9,79.01,6383.0,66.371,66.4551,66.3626,66.4551,6383.0
2015-11-11 13:45:00,79.01,79.01,78.96,78.97,11174.0,66.4551,66.4551,66.4131,66.4215,11174.0
2015-11-11 13:50:00,78.98,79.02,78.97,79.0,19401.0,66.4299,66.4635,66.4215,66.4467,19401.0
2015-11-11 13:55:00,79.0,79.03,78.94,78.95,17385.0,66.4467,66.4719,66.3962,66.4047,17385.0
2015-11-11 14:00:00,78.95,78.96,78.9,78.95,12685.0,66.4047,66.4131,66.3626,66.4047,12685.0
2015-11-11 14:05:00,78.95,78.97,78.89,78.93,17919.0,66.4047,66.4215,66.3542,66.3878,17919.0
2015-11-11 14:10:00,78.93,78.95,78.91,78.93,15946.0,66.3878,66.4047,66.371,66.3878,15946.0
2015-11-11 14:15:00,78.94,78.96,78.9,78.95,11555.0,66.3962,66.4131,66.3626,66.4047,11555.0
2015-11-11 14:20:00,78.96,79.0,78.94,78.99,9904.0,66.4131,66.4467,66.3962,66.4383,9904.0
2015-11-11 14:25:00,79.0,79.09,79.0,79.09,16594.0,66.4467,66.5224,66.4467,66.5224,16594.0
2015-11-11 14:30:00,79.09,79.13,79.08,79.12,14840.0,66.5224,66.5561,66.514,66.5476,14840.0
2015-11-11 14:35:00,79.12,79.12,79.02,79.02,16955.0,66.5476,66.5476,66.4635,66.4635,16955.0
2015-11-11 14:40:00,79.02,79.04,78.9,78.9,15819.0,66.4635,66.4804,66.3626,66.3626,15819.0
2015-11-11 14:45:00,78.9,78.94,78.9,78.94,11792.0,66.3626,66.3962,66.3626,66.3962,11792.0
2015-11-11 14:50:00,78.94,78.95,78.91,78.95,11785.0,66.3962,66.4047,66.371,66.4047,11785.0
2015-11-11 14:55:00,78.94,78.95,78.78,78.79,42049.0,66.3962,66.4047,66.2617,66.2701,42049.0
2015-11-11 15:00:00,78.79,78.82,78.73,78.75,35273.0,66.2701,66.2953,66.2196,66.2364,35273.0
2015-11-11 15:05:00,78.75,78.78,78.69,78.72,81150.0,66.2364,66.2617,66.186,66.2112,81150.0
2015-11-11 15:10:00,78.72,78.85,78.71,78.83,27206.0,66.2112,66.3205,66.2028,66.3037,27206.0
2015-11-11 15:15:00,78.83,78.83,78.76,78.77,33897.0,66.3037,66.3037,66.2448,66.2533,33897.0
2015-11-11 15:20:00,78.77,78.81,78.76,78.8,20337.0,66.2533,66.2869,66.2448,66.2785,20337.0
2015-11-11 15:25:00,78.8,78.93,78.8,78.92,29062.0,66.2785,66.3878,66.2785,66.3794,29062.0
2015-11-11 15:30:00,78.93,79.0,78.88,78.88,38798.0,66.3878,66.4467,66.3458,66.3458,38798.0
2015-11-11 15:35:00,78.89,78.89,78.77,78.82,58309.0,66.3542,66.3542,66.2533,66.2953,58309.0
2015-11-11 15:40:00,78.83,78.93,78.8,78.9,44093.0,66.3037,66.3878,66.2785,66.3626,44093.0
2015-11-11 15:45:00,78.91,78.93,78.86,78.89,47908.0,66.371,66.3878,66.329,66.3542,47908.0
2015-11-11 15:50:00,78.88,78.96,78.87,78.96,84060.0,66.3458,66.4131,66.3374,66.4131,84060.0
2015-11-11 15:55:00,78.95,78.95,78.85,78.87,103203.0,66.4047,66.4047,66.3205,66.3374,103203.0
2015-11-12 09:30:00,78.33,78.33,77.82,77.83,59970.0,65.8832,65.8832,65.4542,65.4626,59970.0
2015-11-12 09:35:00,77.82,77.85,77.43,77.5,68641.0,65.4542,65.4794,65.1262,65.1851,68641.0
2015-11-12 09:40:00,77.49,77.68,77.34,77.57,64336.0,65.1767,65.3365,65.0505,65.2439,64336.0
2015-11-12 09:45:00,77.57,77.68,77.39,77.68,54624.0,65.2439,65.3365,65.0925,65.3365,54624.0
2015-11-12 09:50:00,77.68,77.89,77.55,77.58,81102.0,65.3365,65.5131,65.2271,65.2523,81102.0
2015-11-12 09:55:00,77.62,77.74,77.37,77.42,71165.0,65.286,65.3869,65.0757,65.1178,71165.0
2015-11-12 10:00:00,77.41,77.46,77.3,77.43,46625.0,65.1094,65.1514,65.0168,65.1262,46625.0
2015-11-12 10:05:00,77.43,77.67,77.4,77.67,37940.0,65.1262,65.328,65.101,65.328,37940.0
2015-11-12 10:10:00,77.68,77.91,77.68,77.88,59140.0,65.3365,65.5299,65.3365,65.5047,59140.0
2015-11-12 10:15:00,77.89,78.04,77.78,78.04,43222.0,65.5131,65.6393,65.4206,65.6393,43222.0
2015-11-12 10:20:00,78.05,78.05,77.87,77.87,26341.0,65.6477,65.6477,65.4963,65.4963,26341.0
2015-11-12 10:25:00,77.89,77.99,77.87,77.95,31002.0,65.5131,65.5972,65.4963,65.5636,31002.0
2015-11-12 10:30:00,77.94,77.94,77.74,77.87,19033.0,65.5551,65.5551,65.3869,65.4963,19033.0
2015-11-12 10:35:00,77.87,77.91,77.81,77.87,69966.0,65.4963,65.5299,65.4458,65.4963,69966.0
2015-11-12 10:40:00,77.88,77.89,77.78,77.86,33018.0,65.5047,65.5131,65.4206,65.4879,33018.0
2015-11-12 10:45:00,77.87,77.87,77.69,77.69,34302.0,65.4963,65.4963,65.3449,65.3449,34302.0
2015-11-12 10:50:00,77.7,77.84,77.69,77.84,26396.0,65.3533,65.471,65.3449,65.471,26396.0
2015-11-12 10:55:00,77.85,78.0,77.85,77.92,34550.0,65.4794,65.6056,65.4794,65.5383,34550.0
2015-11-12 11:00:00,77.93,78.01,77.85,77.89,26001.0,65.5467,65.614,65.4794,65.5131,26001.0
2015-11-12 11:05:00,77.88,77.95,77.79,77.89,36337.0,65.5047,65.5636,65.429,65.5131,36337.0
2015-11-12 11:10:00,77.89,77.89,77.78,77.79,21118.0,65.5131,65.5131,65.4206,65.429,21118.0
2015-11-12 11:15:00,77.8,77.86,77.76,77.82,22015.0,65.4374,65.4879,65.4037,65.4542,22015.0
2015-11-12 11:20:00,77.82,77.84,77.77,77.78,15775.0,65.4542,65.471,65.4122,65.4206,15775.0
2015-11-12 11:25:00,77.78,77.92,77.78,77.79,25929.0,65.4206,65.5383,65.4206,65.429,25929.0
2015-11-12 11:30:00,77.78,77.81,77.71,77.72,16450.0,65.4206,65.4458,65.3617,65.3701,16450.0
2015-11-12 11:35:00,77.72,77.76,77.62,77.65,21484.0,65.3701,65.4037,65.286,65.3112,21484.0
2015-11-12 11:40:00,77.65,77.68,77.6,77.62,35345.0,65.3112,65.3365,65.2692,65.286,35345.0
2015-11-12 11:45:00,77.62,77.62,77.5,77.52,31595.0,65.286,65.286,65.1851,65.2019,31595.0
2015-11-12 11:50:00,77.52,77.53,77.42,77.48,34825.0,65.2019,65.2103,65.1178,65.1682,34825.0
2015-11-12 11:55:00,77.51,77.69,77.49,77.68,30667.0,65.1935,65.3449,65.1767,65.3365,30667.0
2015-11-12 12:00:00,77.68,77.78,77.66,77.66,26257.0,65.3365,65.4206,65.3196,65.3196,26257.0
2015-11-12 12:05:00,77.65,77.66,77.57,77.58,17118.0,65.3112,65.3196,65.2439,65.2523,17118.0
2015-11-12 12:10:00,77.58,77.59,77.42,77.46,19510.0,65.2523,65.2608,65.1178,65.1514,19510.0
2015-11-12 12:15:00,77.45,77.47,77.34,77.43,30468.0,65.143,65.1598,65.0505,65.1262,30468.0
2015-11-12 12:20:00,77.44,77.44,77.21,77.23,36985.0,65.1346,65.1346,64.9411,64.958,36985.0
2015-11-12 12:25:00,77.23,77.25,77.19,77.23,37996.0,64.958,64.9748,64.9243,64.958,37996.0
2015-11-12 12:30:00,77.21,77.29,77.19,77.26,31389.0,64.9411,65.0084,64.9243,64.9832,31389.0
2015-11-12 12:35:00,77.26,77.36,77.24,77.36,15750.0,64.9832,65.0673,64.9664,65.0673,15750.0
2015-11-12 12:40:00,77.37,77.57,77.34,77.56,33213.0,65.0757,65.2439,65.0505,65.2355,33213.0
2015-11-12 12:45:00,77.55,77.63,77.47,77.63,20247.0,65.2271,65.2944,65.1598,65.2944,20247.0
2015-11-12 12:50:00,77.63,77.68,77.57,77.59,22805.0,65.2944,65.3365,65.2439,65.2608,22805.0
2015-11-12 12:55:00,77.58,77.65,77.57,77.6,19800.0,65.2523,65.3112,65.2439,65.2692,19800.0
2015-11-12 13:00:00,77.61,77.62,77.52,77.56,39110.0,65.2776,65.286,65.2019,65.2355,39110.0
2015-11-12 13:05:00,77.57,77.6,77.53,77.55,21471.0,65.2439,65.2692,65.2103,65.2271,21471.0
2015-11-12 13:10:00,77.55,77.65,77.52,77.63,48904.0,65.2271,65.3112,65.2019,65.2944,48904.0
2015-11-12 13:15:00,77.64,77.79,77.61,77.74,22432.0,65.3028,65.429,65.2776,65.3869,22432.0
2015-11-12 13:20:00,77.74,77.77,77.55,77.65,28636.0,65.3869,65.4122,65.2271,65.3112,28636.0
2015-11-12 13:25:00,77.65,77.74,77.62,77.73,71290.0,65.3112,65.3869,65.286,65.3785,71290.0
2015-11-12 13:30:00,77.73,77.82,77.73,77.75,30664.0,65.3785,65.4542,65.3785,65.3953,30664.0
2015-11-12 13:35:00,77.74,77.74,77.64,77.7,29695.0,65.3869,65.3869,65.3028,65.3533,29695.0
2015-11-12 13:40:00,77.69,77.74,77.61,77.62,33468.0,65.3449,65.3869,65.2776,65.286,33468.0
2015-11-12 13:45:00,77.6,77.7,77.57,77.7,21132.0,65.2692,65.3533,65.2439,65.3533,21132.0
2015-11-12 13:50:00,77.71,77.71,77.62,77.67,16376.0,65.3617,65.3617,65.286,65.328,16376.0
2015-11-12 13:55:00,77.69,77.7,77.63,77.65,47843.0,65.3449,65.3533,65.2944,65.3112,47843.0
2015-11-12 14:00:00,77.66,77.71,77.61,77.71,44522.0,65.3196,65.3617,65.2776,65.3617,44522.0
2015-11-12 14:05:00,77.71,77.8,77.7,77.79,21642.0,65.3617,65.4374,65.3533,65.429,21642.0
2015-11-12 14:10:00,77.79,77.79,77.62,77.73,30065.0,65.429,65.429,65.286,65.3785,30065.0
2015-11-12 14:15:00,77.73,77.78,77.69,77.74,18926.0,65.3785,65.4206,65.3449,65.3869,18926.0
2015-11-12 14:20:00,77.74,77.79,77.68,77.72,17807.0,65.3869,65.429,65.3365,65.3701,17807.0
2015-11-12 14:25:00,77.73,77.92,77.72,77.92,27874.0,65.3785,65.5383,65.3701,65.5383,27874.0
2015-11-12 14:30:00,77.91,77.93,77.83,77.86,31684.0,65.5299,65.5467,65.4626,65.4879,31684.0
2015-11-12 14:35:00,77.85,77.86,77.76,77.76,22994.0,65.4794,65.4879,65.4037,65.4037,22994.0
2015-11-12 14:40:00,77.76,77.82,77.73,77.8,24011.0,65.4037,65.4542,65.3785,65.4374,24011.0
2015-11-12 14:45:00,77.79,77.81,77.74,77.77,22595.0,65.429,65.4458,65.3869,65.4122,22595.0
2015-11-12 14:50:00,77.78,77.79,77.67,77.69,30815.0,65.4206,65.429,65.328,65.3449,30815.0
2015-11-12 14:55:00,77.68,77.8,77.65,77.78,32232.0,65.3365,65.4374,65.3112,65.4206,32232.0
2015-11-12 15:00:00,77.77,77.83,77.73,77.73,30858.0,65.4122,65.4626,65.3785,65.3785,30858.0
2015-11-12 15:05:00,77.73,77.77,77.7,77.73,22182.0,65.3785,65.4122,65.3533,65.3785,22182.0
2015-11-12 15:10:00,77.73,77.81,77.67,77.79,36971.0,65.3785,65.4458,65.328,65.429,36971.0
2015-11-12 15:15:00,77.8,77.87,77.75,77.86,20112.0,65.4374,65.4963,65.3953,65.4879,20112.0
2015-11-12 15:20:00,77.85,77.85,77.71,77.73,36275.0,65.4794,65.4794,65.3617,65.3785,36275.0
2015-11-12 15:25:00,77.74,77.78,77.72,77.72,36757.0,65.3869,65.4206,65.3701,65.3701,36757.0
2015-11-12 15:30:00,77.72,77.73,77.61,77.63,31360.0,65.3701,65.3785,65.2776,65.2944,31360.0
2015-11-12 15:35:00,77.63,77.68,77.61,77.61,34115.0,65.2944,65.3365,65.2776,65.2776,34115.0
2015-11-12 15:40:00,77.62,77.62,77.44,77.52,73495.0,65.286,65.286,65.1346,65.2019,73495.0
2015-11-12 15:45:00,77.52,77.54,77.43,77.44,63602.0,65.2019,65.2187,65.1262,65.1346,63602.0
2015-11-12 15:50:00,77.43,77.46,77.34,77.37,73345.0,65.1262,65.1514,65.0505,65.0757,73345.0
2015-11-12 15:55:00,77.37,77.44,77.31,77.38,152426.0,65.0757,65.1346,65.0253,65.0841,152426.0
2015-11-13 09:30:00,77.14,77.51,77.14,77.47,47259.0,64.8823,65.1935,64.8823,65.1598,47259.0
2015-11-13 09:35:00,77.47,77.81,77.44,77.51,47218.0,65.1598,65.4458,65.1346,65.1935,47218.0
2015-11-13 09:40:00,77.49,77.58,77.13,77.23,64368.0,65.1767,65.2523,64.8739,64.958,64368.0
2015-11-13 09:45:00,77.22,77.22,76.96,77.03,62448.0,64.9496,64.9496,64.7309,64.7897,62448.0
2015-11-13 09:50:00,77.04,77.12,76.93,77.05,63536.0,64.7982,64.8654,64.7056,64.8066,63536.0
2015-11-13 09:55:00,77.05,77.07,76.95,77.07,35875.0,64.8066,64.8234,64.7225,64.8234,35875.0
2015-11-13 10:00:00,77.1,77.12,76.96,77.01,17328.0,64.8486,64.8654,64.7309,64.7729,17328.0
2015-11-13 10:05:00,77.03,77.11,76.95,77.1,22142.0,64.7897,64.857,64.7225,64.8486,22142.0
2015-11-13 10:10:00,77.1,77.11,76.97,76.98,26466.0,64.8486,64.857,64.7393,64.7477,26466.0
2015-11-13 10:15:00,76.98,76.98,76.79,76.86,28299.0,64.7477,64.7477,64.5879,64.6468,28299.0
2015-11-13 10:20:00,76.88,77.12,76.88,77.11,23484.0,64.6636,64.8654,64.6636,64.857,23484.0
2015-11-13 10:25:00,77.11,77.12,76.99,76.99,18851.0,64.857,64.8654,64.7561,64.7561,18851.0
2015-11-13 10:30:00,76.99,77.04,76.91,76.94,31412.0,64.7561,64.7982,64.6888,64.714,31412.0
2015-11-13 10:35:00,76.92,76.99,76.86,76.97,26139.0,64.6972,64.7561,64.6468,64.7393,26139.0
2015-11-13 10:40:00,76.98,77.01,76.9,76.9,34563.0,64.7477,64.7729,64.6804,64.6804,34563.0
2015-11-13 10:45:00,76.89,77.03,76.82,77.03,18840.0,64.672,64.7897,64.6131,64.7897,18840.0
2015-11-13 10:50:00,77.03,77.07,76.96,77.01,16366.0,64.7897,64.8234,64.7309,64.7729,16366.0
2015-11-13 10:55:00,77.01,77.19,76.98,77.19,23806.0,64.7729,64.9243,64.7477,64.9243,23806.0
2015-11-13 11:00:00,77.18,77.18,77.07,77.15,22531.0,64.9159,64.9159,64.8234,64.8907,22531.0
2015-11-13 11:05:00,77.16,77.26,77.12,77.18,19888.0,64.8991,64.9832,64.8654,64.9159,19888.0
2015-11-13 11:10:00,77.2,77.22,77.11,77.12,16602.0,64.9327,64.9496,64.857,64.8654,16602.0
2015-11-13 11:15:00,77.13,77.13,76.9,77.04,16773.0,64.8739,64.8739,64.6804,64.7982,16773.0
2015-11-13 11:20:00,77.03,77.29,77.02,77.25,19341.0,64.7897,65.0084,64.7813,64.9748,19341.0
2015-11-13 11:25:00,77.28,77.36,77.28,77.33,27958.0,65.0,65.0673,65.0,65.0421,27958.0
2015-11-13 11:30:00,77.33,77.35,77.25,77.33,30879.0,65.0421,65.0589,64.9748,65.0421,30879.0
2015-11-13 11:35:00,77.33,77.35,77.27,77.28,13294.0,65.0421,65.0589,64.9916,65.0,13294.0
2015-11-13 11:40:00,77.28,77.39,77.25,77.39,14293.0,65.0,65.0925,64.9748,65.0925,14293.0
2015-11-13 11:45:00,77.38,77.46,77.36,77.43,12441.0,65.0841,65.1514,65.0673,65.1262,12441.0
2015-11-13 11:50:00,77.42,77.54,77.38,77.54,16060.0,65.1178,65.2187,65.0841,65.2187,16060.0
2015-11-13 11:55:00,77.55,77.67,77.54,77.65,22540.0,65.2271,65.328,65.2187,65.3112,22540.0
2015-11-13 12:00:00,77.63,77.65,77.55,77.65,19322.0,65.2944,65.3112,65.2271,65.3112,19322.0
2015-11-13 12:05:00,77.64,77.69,77.59,77.68,42342.0,65.3028,65.3449,65.2608,65.3365,42342.0
2015-11-13 12:10:00,77.69,77.85,77.69,77.84,26354.0,65.3449,65.4794,65.3449,65.471,26354.0
2015-11-13 12:15:00,77.86,77.86,77.76,77.76,21379.0,65.4879,65.4879,65.4037,65.4037,21379.0
2015-11-13 12:20:00,77.76,77.78,77.65,77.65,12802.0,65.4037,65.4206,65.3112,65.3112,12802.0
2015-11-13 12:25:00,77.65,77.65,77.52,77.52,14476.0,65.3112,65.3112,65.2019,65.2019,14476.0
2015-11-13 12:30:00,77.53,77.54,77.47,77.5,10100.0,65.2103,65.2187,65.1598,65.1851,10100.0
2015-11-13 12:35:00,77.5,77.52,77.34,77.38,16424.0,65.1851,65.2019,65.0505,65.0841,16424.0
2015-11-13 12:40:00,77.38,77.41,77.32,77.4,11321.0,65.0841,65.1094,65.0337,65.101,11321.0
2015-11-13 12:45:00,77.39,77.39,77.24,77.27,11974.0,65.0925,65.0925,64.9664,64.9916,11974.0
2015-11-13 12:50:00,77.27,77.33,77.24,77.29,12854.0,64.9916,65.0421,64.9664,65.0084,12854.0
2015-11-13 12:55:00,77.29,77.36,77.29,77.35,11559.0,65.0084,65.0673,65.0084,65.0589,11559.0
2015-11-13 13:00:00,77.36,77.42,77.32,77.42,15781.0,65.0673,65.1178,65.0337,65.1178,15781.0
2015-11-13 13:05:00,77.43,77.43,77.23,77.23,16784.0,65.1262,65.1262,64.958,64.958,16784.0
2015-11-13 13:10:00,77.23,77.24,77.18,77.2,13257.0,64.958,64.9664,64.9159,64.9327,13257.0
2015-11-13 13:15:00,77.2,77.26,77.19,77.23,13707.0,64.9327,64.9832,64.9243,64.958,13707.0
2015-11-13 13:20:00,77.23,77.24,77.15,77.18,34279.0,64.958,64.9664,64.8907,64.9159,34279.0
2015-11-13 13:25:00,77.18,77.19,77.13,77.14,25986.0,64.9159,64.9243,64.8739,64.8823,25986.0
2015-11-13 13:30:00,77.14,77.21,77.13,77.14,15341.0,64.8823,64.9411,64.8739,64.8823,15341.0
2015-11-13 13:35:00,77.13,77.13,76.99,77.04,14703.0,64.8739,64.8739,64.7561,64.7982,14703.0
2015-11-13 13:40:00,77.04,77.14,77.03,77.1,16190.0,64.7982,64.8823,64.7897,64.8486,16190.0
2015-11-13 13:45:00,77.1,77.16,77.08,77.09,28340.0,64.8486,64.8991,64.8318,64.8402,28340.0
2015-11-13 13:50:00,77.1,77.21,77.08,77.15,20242.0,64.8486,64.9411,64.8318,64.8907,20242.0
2015-11-13 13:55:00,77.15,77.16,77.08,77.08,19846.0,64.8907,64.8991,64.8318,64.8318,19846.0
2015-11-13 14:00:00,77.08,77.14,77.06,77.13,14761.0,64.8318,64.8823,64.815,64.8739,14761.0
2015-11-13 14:05:00,77.12,77.15,76.99,76.99,41915.0,64.8654,64.8907,64.7561,64.7561,41915.0
2015-11-13 14:10:00,76.98,77.08,76.96,77.07,38950.0,64.7477,64.8318,64.7309,64.8234,38950.0
2015-11-13 14:15:00,77.05,77.09,77.0,77.07,21308.0,64.8066,64.8402,64.7645,64.8234,21308.0
2015-11-13 14:20:00,77.07,77.13,77.07,77.12,32278.0,64.8234,64.8739,64.8234,64.8654,32278.0
2015-11-13 14:25:00,77.11,77.12,77.01,77.04,16965.0,64.857,64.8654,64.7729,64.7982,16965.0
2015-11-13 14:30:00,77.05,77.11,77.03,77.11,28121.0,64.8066,64.857,64.7897,64.857,28121.0
2015-11-13 14:35:00,77.11,77.14,77.04,77.05,20695.0,64.857,64.8823,64.7982,64.8066,20695.0
2015-11-13 14:40:00,77.05,77.05,76.96,77.03,20204.0,64.8066,64.8066,64.7309,64.7897,20204.0
2015-11-13 14:45:00,77.03,77.04,76.82,76.88,33713.0,64.7897,64.7982,64.6131,64.6636,33713.0
2015-11-13 14:50:00,76.89,76.94,76.86,76.88,74192.0,64.672,64.714,64.6468,64.6636,74192.0
2015-11-13 14:55:00,76.89,76.9,76.75,76.78,33483.0,64.672,64.6804,64.5542,64.5795,33483.0
2015-11-13 15:00:00,76.78,76.88,76.76,76.83,36793.0,64.5795,64.6636,64.5626,64.6215,36793.0
2015-11-13 15:05:00,76.83,76.84,76.78,76.83,31506.0,64.6215,64.6299,64.5795,64.6215,31506.0
2015-11-13 15:10:00,76.82,76.91,76.81,76.9,18128.0,64.6131,64.6888,64.6047,64.6804,18128.0
2015-11-13 15:15:00,76.9,76.91,76.77,76.79,29527.0,64.6804,64.6888,64.5711,64.5879,29527.0
2015-11-13 15:20:00,76.79,76.79,76.72,76.79,24663.0,64.5879,64.5879,64.529,64.5879,24663.0
2015-11-13 15:25:00,76.78,76.87,76.71,76.82,29211.0,64.5795,64.6552,64.5206,64.6131,29211.0
2015-11-13 15:30:00,76.83,76.98,76.78,76.83,47567.0,64.6215,64.7477,64.5795,64.6215,47567.0
2015-11-13 15:35:00,76.81,76.9,76.78,76.87,46936.0,64.6047,64.6804,64.5795,64.6552,46936.0
2015-11-13 15:40:00,76.87,76.97,76.75,76.91,63727.0,64.6552,64.7393,64.5542,64.6888,63727.0
2015-11-13 15:45:00,76.9,77.02,76.85,76.98,62181.0,64.6804,64.7813,64.6383,64.7477,62181.0
2015-11-13 15:50:00,76.97,77.0,76.92,76.96,86685.0,64.7393,64.7645,64.6972,64.7309,86685.0
2015-11-13 15:55:00,76.97,77.02,76.9,76.95,140393.0,64.7393,64.7813,64.6804,64.7225,140393.0
2015-11-16 09:30:00,76.95,77.2,76.69,77.16,47505.0,64.7225,64.9327,64.5038,64.8991,47505.0
2015-11-16 09:35:00,77.22,77.54,77.07,77.54,39810.0,64.9496,65.2187,64.8234,65.2187,39810.0
2015-11-16 09:40:00,77.52,77.71,77.28,77.41,34175.0,65.2019,65.3617,65.0,65.1094,34175.0
2015-11-16 09:45:00,77.41,77.48,77.27,77.4,35147.0,65.1094,65.1682,64.9916,65.101,35147.0
2015-11-16 09:50:00,77.4,77.42,77.17,77.2,25392.0,65.101,65.1178,64.9075,64.9327,25392.0
2015-11-16 09:55:00,77.22,77.24,77.05,77.09,23158.0,64.9496,64.9664,64.8066,64.8402,23158.0
2015-11-16 10:00:00,77.1,77.13,76.88,76.89,16722.0,64.8486,64.8739,64.6636,64.672,16722.0
2015-11-16 10:05:00,76.88,76.89,76.7,76.73,32303.0,64.6636,64.672,64.5122,64.5374,32303.0
2015-11-16 10:10:00,76.7,76.95,76.7,76.95,21479.0,64.5122,64.7225,64.5122,64.7225,21479.0
2015-11-16 10:15:00,76.95,76.97,76.82,76.93,27246.0,64.7225,64.7393,64.6131,64.7056,27246.0
2015-11-16 10:20:00,76.93,77.13,76.84,77.07,30030.0,64.7056,64.8739,64.6299,64.8234,30030.0
2015-11-16 10:25:00,77.07,77.09,76.94,76.95,18759.0,64.8234,64.8402,64.714,64.7225,18759.0
2015-11-16 10:30:00,76.95,76.96,76.87,76.9,13643.0,64.7225,64.7309,64.6552,64.6804,13643.0
2015-11-16 10:35:00,76.9,76.9,76.78,76.87,15960.0,64.6804,64.6804,64.5795,64.6552,15960.0
2015-11-16 10:40:00,76.85,76.91,76.77,76.9,15466.0,64.6383,64.6888,64.5711,64.6804,15466.0
2015-11-16 10:45:00,76.94,77.03,76.92,76.93,13732.0,64.714,64.7897,64.6972,64.7056,13732.0
2015-11-16 10:50:00,76.89,76.9,76.75,76.78,11250.0,64.672,64.6804,64.5542,64.5795,11250.0
2015-11-16 10:55:00,76.78,76.78,76.7,76.72,19911.0,64.5795,64.5795,64.5122,64.529,19911.0
2015-11-16 11:00:00,76.72,76.77,76.68,76.72,33028.0,64.529,64.5711,64.4954,64.529,33028.0
2015-11-16 11:05:00,76.72,76.82,76.69,76.76,16424.0,64.529,64.6131,64.5038,64.5626,16424.0
2015-11-16 11:10:00,76.76,76.88,76.72,76.73,15849.0,64.5626,64.6636,64.529,64.5374,15849.0
2015-11-16 11:15:00,76.72,76.87,76.7,76.79,34214.0,64.529,64.6552,64.5122,64.5879,34214.0
2015-11-16 11:20:00,76.78,76.88,76.78,76.86,22855.0,64.5795,64.6636,64.5795,64.6468,22855.0
2015-11-16 11:25:00,76.87,76.87,76.74,76.77,12440.0,64.6552,64.6552,64.5458,64.5711,12440.0
2015-11-16 11:30:00,76.79,76.89,76.77,76.79,43252.0,64.5879,64.672,64.5711,64.5879,43252.0
2015-11-16 11:35:00,76.78,76.81,76.75,76.81,24210.0,64.5795,64.6047,64.5542,64.6047,24210.0
2015-11-16 11:40:00,76.8,76.85,76.76,76.78,39553.0,64.5963,64.6383,64.5626,64.5795,39553.0
2015-11-16 11:45:00,76.77,76.92,76.76,76.87,34376.0,64.5711,64.6972,64.5626,64.6552,34376.0
2015-11-16 11:50:00,76.87,76.87,76.74,76.78,13261.0,64.6552,64.6552,64.5458,64.5795,13261.0
2015-11-16 11:55:00,76.79,76.8,76.72,76.79,14892.0,64.5879,64.5963,64.529,64.5879,14892.0
2015-11-16 12:00:00,76.79,76.95,76.78,76.95,12808.0,64.5879,64.7225,64.5795,64.7225,12808.0
2015-11-16 12:05:00,76.95,76.98,76.92,76.97,16886.0,64.7225,64.7477,64.6972,64.7393,16886.0
2015-11-16 12:10:00,76.97,77.0,76.94,76.99,35686.0,64.7393,64.7645,64.714,64.7561,35686.0
2015-11-16 12:15:00,77.0,77.04,76.94,77.02,24781.0,64.7645,64.7982,64.714,64.7813,24781.0
2015-11-16 12:20:00,77.06,77.19,77.05,77.17,29260.0,64.815,64.9243,64.8066,64.9075,29260.0
2015-11-16 12:25:00,77.17,77.17,77.07,77.07,41259.0,64.9075,64.9075,64.8234,64.8234,41259.0
2015-11-16 12:30:00,77.07,77.25,77.06,77.22,83070.0,64.8234,64.9748,64.815,64.9496,83070.0
2015-11-16 12:35:00,77.23,77.29,77.21,77.29,8550.0,64.958,65.0084,64.9411,65.0084,8550.0
2015-11-16 12:40:00,77.29,77.34,77.28,77.33,12623.0,65.0084,65.0505,65.0,65.0421,12623.0
2015-11-16 12:45:00,77.33,77.33,77.23,77.25,14252.0,65.0421,65.0421,64.958,64.9748,14252.0
2015-11-16 12:50:00,77.25,77.25,77.14,77.18,16868.0,64.9748,64.9748,64.8823,64.9159,16868.0
2015-11-16 12:55:00,77.18,77.25,77.15,77.24,22595.0,64.9159,64.9748,64.8907,64.9664,22595.0
2015-11-16 13:00:00,77.24,77.25,77.18,77.18,15582.0,64.9664,64.9748,64.9159,64.9159,15582.0
2015-11-16 13:05:00,77.21,77.23,77.16,77.23,8591.0,64.9411,64.958,64.8991,64.958,8591.0
2015-11-16 13:10:00,77.24,77.3,77.24,77.25,14696.0,64.9664,65.0168,64.9664,64.9748,14696.0
2015-11-16 13:15:00,77.25,77.31,77.21,77.31,10416.0,64.9748,65.0253,64.9411,65.0253,10416.0
2015-11-16 13:20:00,77.32,77.37,77.29,77.37,10500.0,65.0337,65.0757,65.0084,65.0757,10500.0
2015-11-16 13:25:00,77.38,77.42,77.37,77.42,26337.0,65.0841,65.1178,65.0757,65.1178,26337.0
2015-11-16 13:30:00,77.42,77.46,77.39,77.39,10223.0,65.1178,65.1514,65.0925,65.0925,10223.0
2015-11-16 13:35:00,77.39,77.42,77.34,77.37,16298.0,65.0925,65.1178,65.0505,65.0757,16298.0
2015-11-16 13:40:00,77.38,77.41,77.36,77.37,20002.0,65.0841,65.1094,65.0673,65.0757,20002.0
2015-11-16 13:45:00,77.36,77.46,77.36,77.45,11254.0,65.0673,65.1514,65.0673,65.143,11254.0
2015-11-16 13:50:00,77.43,77.46,77.39,77.44,17333.0,65.1262,65.1514,65.0925,65.1346,17333.0
2015-11-16 13:55:00,77.44,77.47,77.39,77.42,13164.0,65.1346,65.1598,65.0925,65.1178,13164.0
2015-11-16 14:00:00,77.44,77.5,77.43,77.5,12075.0,65.1346,65.1851,65.1262,65.1851,12075.0
2015-11-16 14:05:00,77.49,77.49,77.4,77.44,9921.0,65.1767,65.1767,65.101,65.1346,9921.0
2015-11-16 14:10:00,77.45,77.56,77.43,77.56,12182.0,65.143,65.2355,65.1262,65.2355,12182.0
2015-11-16 14:15:00,77.57,77.59,77.5,77.56,11798.0,65.2439,65.2608,65.1851,65.2355,11798.0
2015-11-16 14:20:00,77.57,77.61,77.53,77.6,12412.0,65.2439,65.2776,65.2103,65.2692,12412.0
2015-11-16 14:25:00,77.6,77.61,77.5,77.53,15100.0,65.2692,65.2776,65.1851,65.2103,15100.0
2015-11-16 14:30:00,77.53,77.66,77.53,77.65,15081.0,65.2103,65.3196,65.2103,65.3112,15081.0
2015-11-16 14:35:00,77.66,77.67,77.52,77.53,16698.0,65.3196,65.328,65.2019,65.2103,16698.0
2015-11-16 14:40:00,77.52,77.54,77.5,77.51,54426.0,65.2019,65.2187,65.1851,65.1935,54426.0
2015-11-16 14:45:00,77.51,77.51,77.41,77.45,19346.0,65.1935,65.1935,65.1094,65.143,19346.0
2015-11-16 14:50:00,77.45,77.46,77.4,77.46,14381.0,65.143,65.1514,65.101,65.1514,14381.0
2015-11-16 14:55:00,77.45,77.49,77.43,77.49,12008.0,65.143,65.1767,65.1262,65.1767,12008.0
2015-11-16 15:00:00,77.5,77.54,77.48,77.53,59404.0,65.1851,65.2187,65.1682,65.2103,59404.0
2015-11-16 15:05:00,77.54,77.55,77.5,77.52,16807.0,65.2187,65.2271,65.1851,65.2019,16807.0
2015-11-16 15:10:00,77.51,77.54,77.46,77.46,32279.0,65.1935,65.2187,65.1514,65.1514,32279.0
2015-11-16 15:15:00,77.48,77.53,77.47,77.53,68015.0,65.1682,65.2103,65.1598,65.2103,68015.0
2015-11-16 15:20:00,77.53,77.69,77.53,77.67,72407.0,65.2103,65.3449,65.2103,65.328,72407.0
2015-11-16 15:25:00,77.68,77.78,77.67,77.71,20773.0,65.3365,65.4206,65.328,65.3617,20773.0
2015-11-16 15:30:00,77.71,77.73,77.68,77.7,64005.0,65.3617,65.3785,65.3365,65.3533,64005.0
2015-11-16 15:35:00,77.7,77.8,77.68,77.74,26721.0,65.3533,65.4374,65.3365,65.3869,26721.0
2015-11-16 15:40:00,77.75,77.78,77.69,77.7,42402.0,65.3953,65.4206,65.3449,65.3533,42402.0
2015-11-16 15:45:00,77.71,77.78,77.68,77.7,46829.0,65.3617,65.4206,65.3365,65.3533,46829.0
2015-11-16 15:50:00,77.69,77.72,77.65,77.69,38944.0,65.3449,65.3701,65.3112,65.3449,38944.0
2015-11-16 15:55:00,77.7,77.89,77.68,77.89,114166.0,65.3533,65.5131,65.3365,65.5131,114166.0
2015-11-17 09:30:00,77.8,77.85,77.61,77.62,109581.0,65.4374,65.4794,65.2776,65.286,109581.0
2015-11-17 09:35:00,77.62,77.69,77.27,77.38,44156.0,65.286,65.3449,64.9916,65.0841,44156.0
2015-11-17 09:40:00,77.34,77.37,77.16,77.33,37209.0,65.0505,65.0757,64.8991,65.0421,37209.0
2015-11-17 09:45:00,77.36,77.4,77.08,77.08,48133.0,65.0673,65.101,64.8318,64.8318,48133.0
2015-11-17 09:50:00,77.08,77.08,76.93,76.95,32950.0,64.8318,64.8318,64.7056,64.7225,32950.0
2015-11-17 09:55:00,76.97,77.02,76.9,76.9,38885.0,64.7393,64.7813,64.6804,64.6804,38885.0
2015-11-17 10:00:00,76.9,76.95,76.76,76.78,54441.0,64.6804,64.7225,64.5626,64.5795,54441.0
2015-11-17 10:05:00,76.78,76.93,76.76,76.91,91115.0,64.5795,64.7056,64.5626,64.6888,91115.0
2015-11-17 10:10:00,76.9,77.02,76.74,76.79,60231.0,64.6804,64.7813,64.5458,64.5879,60231.0
2015-11-17 10:15:00,76.79,76.92,76.76,76.8,31240.0,64.5879,64.6972,64.5626,64.5963,31240.0
2015-11-17 10:20:00,76.79,76.9,76.78,76.87,17348.0,64.5879,64.6804,64.5795,64.6552,17348.0
2015-11-17 10:25:00,76.88,76.94,76.83,76.92,32829.0,64.6636,64.714,64.6215,64.6972,32829.0
2015-11-17 10:30:00,76.93,77.12,76.92,77.09,65868.0,64.7056,64.8654,64.6972,64.8402,65868.0
2015-11-17 10:35:00,77.1,77.23,77.09,77.2,52501.0,64.8486,64.958,64.8402,64.9327,52501.0
2015-11-17 10:40:00,77.19,77.23,77.14,77.22,27268.0,64.9243,64.958,64.8823,64.9496,27268.0
2015-11-17 10:45:00,77.22,77.33,77.18,77.33,27531.0,64.9496,65.0421,64.9159,65.0421,27531.0
2015-11-17 10:50:00,77.32,77.35,77.23,77.24,26068.0,65.0337,65.0589,64.958,64.9664,26068.0
2015-11-17 10:55:00,77.22,77.29,77.17,77.19,28760.0,64.9496,65.0084,64.9075,64.9243,28760.0
2015-11-17 11:00:00,77.2,77.25,77.16,77.25,27851.0,64.9327,64.9748,64.8991,64.9748,27851.0
2015-11-17 11:05:00,77.26,77.27,77.09,77.1,30065.0,64.9832,64.9916,64.8402,64.8486,30065.0
2015-11-17 11:10:00,77.11,77.12,77.04,77.11,29729.0,64.857,64.8654,64.7982,64.857,29729.0
2015-11-17 11:15:00,77.11,77.32,77.11,77.29,43674.0,64.857,65.0337,64.857,65.0084,43674.0
2015-11-17 11:20:00,77.29,77.31,77.24,77.26,31927.0,65.0084,65.0253,64.9664,64.9832,31927.0
2015-11-17 11:25:00,77.26,77.3,77.23,77.29,17274.0,64.9832,65.0168,64.958,65.0084,17274.0
2015-11-17 11:30:00,77.29,77.54,77.29,77.5,18272.0,65.0084,65.2187,65.0084,65.1851,18272.0
2015-11-17 11:35:00,77.52,77.52,77.44,77.48,13659.0,65.2019,65.2019,65.1346,65.1682,13659.0
2015-11-17 11:40:00,77.49,77.56,77.48,77.5,21736.0,65.1767,65.2355,65.1682,65.1851,21736.0
2015-11-17 11:45:00,77.5,77.5,77.43,77.43,15210.0,65.1851,65.1851,65.1262,65.1262,15210.0
2015-11-17 11:50:00,77.43,77.54,77.42,77.53,16218.0,65.1262,65.2187,65.1178,65.2103,16218.0
2015-11-17 11:55:00,77.53,77.65,77.51,77.63,18282.0,65.2103,65.3112,65.1935,65.2944,18282.0
2015-11-17 12:00:00,77.63,77.71,77.63,77.69,15502.0,65.2944,65.3617,65.2944,65.3449,15502.0
2015-11-17 12:05:00,77.7,77.74,77.57,77.58,25210.0,65.3533,65.3869,65.2439,65.2523,25210.0
2015-11-17 12:10:00,77.57,77.6,77.54,77.58,15323.0,65.2439,65.2692,65.2187,65.2523,15323.0
2015-11-17 12:15:00,77.58,77.64,77.58,77.6,13721.0,65.2523,65.3028,65.2523,65.2692,13721.0
2015-11-17 12:20:00,77.59,77.6,77.46,77.46,18655.0,65.2608,65.2692,65.1514,65.1514,18655.0
2015-11-17 12:25:00,77.46,77.52,77.46,77.47,8608.0,65.1514,65.2019,65.1514,65.1598,8608.0
2015-11-17 12:30:00,77.47,77.53,77.45,77.45,10945.0,65.1598,65.2103,65.143,65.143,10945.0
2015-11-17 12:35:00,77.45,77.45,77.37,77.4,8555.0,65.143,65.143,65.0757,65.101,8555.0
2015-11-17 12:40:00,77.4,77.4,77.28,77.31,14673.0,65.101,65.101,65.0,65.0253,14673.0
2015-11-17 12:45:00,77.3,77.37,77.28,77.36,12713.0,65.0168,65.0757,65.0,65.0673,12713.0
2015-11-17 12:50:00,77.38,77.48,77.37,77.4,10907.0,65.0841,65.1682,65.0757,65.101,10907.0
2015-11-17 12:55:00,77.4,77.48,77.39,77.48,5889.0,65.101,65.1682,65.0925,65.1682,5889.0
2015-11-17 13:00:00,77.49,77.59,77.47,77.58,8290.0,65.1767,65.2608,65.1598,65.2523,8290.0
2015-11-17 13:05:00,77.56,77.6,77.53,77.54,8629.0,65.2355,65.2692,65.2103,65.2187,8629.0
2015-11-17 13:10:00,77.54,77.62,77.53,77.62,8095.0,65.2187,65.286,65.2103,65.286,8095.0
2015-11-17 13:15:00,77.62,77.62,77.42,77.44,13598.0,65.286,65.286,65.1178,65.1346,13598.0
2015-11-17 13:20:00,77.45,77.48,77.4,77.41,15379.0,65.143,65.1682,65.101,65.1094,15379.0
2015-11-17 13:25:00,77.41,77.41,77.29,77.34,13326.0,65.1094,65.1094,65.0084,65.0505,13326.0
2015-11-17 13:30:00,77.33,77.43,77.26,77.43,18139.0,65.0421,65.1262,64.9832,65.1262,18139.0
2015-11-17 13:35:00,77.45,77.46,77.34,77.36,25867.0,65.143,65.1514,65.0505,65.0673,25867.0
2015-11-17 13:40:00,77.37,77.39,77.28,77.32,25179.0,65.0757,65.0925,65.0,65.0337,25179.0
2015-11-17 13:45:00,77.34,77.35,77.27,77.28,13249.0,65.0505,65.0589,64.9916,65.0,13249.0
2015-11-17 13:50:00,77.28,77.35,77.24,77.32,16429.0,65.0,65.0589,64.9664,65.0337,16429.0
2015-11-17 13:55:00,77.33,77.46,77.32,77.42,20194.0,65.0421,65.1514,65.0337,65.1178,20194.0
2015-11-17 14:00:00,77.42,77.43,77.37,77.4,14562.0,65.1178,65.1262,65.0757,65.101,14562.0
2015-11-17 14:05:00,77.41,77.52,77.36,77.49,24005.0,65.1094,65.2019,65.0673,65.1767,24005.0
2015-11-17 14:10:00,77.48,77.48,77.41,77.43,36812.0,65.1682,65.1682,65.1094,65.1262,36812.0
2015-11-17 14:15:00,77.43,77.44,77.35,77.36,12524.0,65.1262,65.1346,65.0589,65.0673,12524.0
2015-11-17 14:20:00,77.35,77.35,77.25,77.25,24825.0,65.0589,65.0589,64.9748,64.9748,24825.0
2015-11-17 14:25:00,77.26,77.27,77.05,77.07,35403.0,64.9832,64.9916,64.8066,64.8234,35403.0
2015-11-17 14:30:00,77.07,77.08,76.94,76.95,36048.0,64.8234,64.8318,64.714,64.7225,36048.0
2015-11-17 14:35:00,76.95,76.97,76.86,76.96,37764.0,64.7225,64.7393,64.6468,64.7309,37764.0
2015-11-17 14:40:00,76.96,77.02,76.77,76.78,26218.0,64.7309,64.7813,64.5711,64.5795,26218.0
2015-11-17 14:45:00,76.79,76.89,76.72,76.88,28202.0,64.5879,64.672,64.529,64.6636,28202.0
2015-11-17 14:50:00,76.88,76.96,76.84,76.89,28478.0,64.6636,64.7309,64.6299,64.672,28478.0
2015-11-17 14:55:00,76.89,76.93,76.74,76.78,97319.0,64.672,64.7056,64.5458,64.5795,97319.0
2015-11-17 15:00:00,76.79,76.8,76.63,76.65,54175.0,64.5879,64.5963,64.4533,64.4701,54175.0
2015-11-17 15:05:00,76.65,76.77,76.58,76.59,41762.0,64.4701,64.5711,64.4113,64.4197,41762.0
2015-11-17 15:10:00,76.58,76.61,76.43,76.5,55433.0,64.4113,64.4365,64.2851,64.344,55433.0
2015-11-17 15:15:00,76.51,76.53,76.44,76.45,43690.0,64.3524,64.3692,64.2935,64.3019,43690.0
2015-11-17 15:20:00,76.47,76.62,76.44,76.53,62725.0,64.3187,64.4449,64.2935,64.3692,62725.0
2015-11-17 15:25:00,76.54,76.54,76.42,76.47,82475.0,64.3776,64.3776,64.2767,64.3187,82475.0
2015-11-17 15:30:00,76.49,76.5,76.38,76.47,96702.0,64.3356,64.344,64.243,64.3187,96702.0
2015-11-17 15:35:00,76.46,76.49,76.37,76.39,81853.0,64.3103,64.3356,64.2346,64.2514,81853.0
2015-11-17 15:40:00,76.39,76.58,76.39,76.49,73023.0,64.2514,64.4113,64.2514,64.3356,73023.0
2015-11-17 15:45:00,76.49,76.55,76.37,76.41,108979.0,64.3356,64.386,64.2346,64.2683,108979.0
2015-11-17 15:50:00,76.41,76.51,76.4,76.44,133875.0,64.2683,64.3524,64.2599,64.2935,133875.0
2015-11-17 15:55:00,76.45,76.46,76.32,76.36,172608.0,64.3019,64.3103,64.1926,64.2262,172608.0
2015-11-18 09:30:00,76.95,77.12,76.77,77.04,40349.0,64.7225,64.8654,64.5711,64.7982,40349.0
2015-11-18 09:35:00,77.05,77.42,76.96,77.24,93098.0,64.8066,65.1178,64.7309,64.9664,93098.0
2015-11-18 09:40:00,77.24,77.32,77.12,77.27,34266.0,64.9664,65.0337,64.8654,64.9916,34266.0
2015-11-18 09:45:00,77.27,77.62,77.27,77.42,126651.0,64.9916,65.286,64.9916,65.1178,126651.0
2015-11-18 09:50:00,77.44,77.54,77.42,77.51,35583.0,65.1346,65.2187,65.1178,65.1935,35583.0
2015-11-18 09:55:00,77.51,77.62,77.48,77.51,25773.0,65.1935,65.286,65.1682,65.1935,25773.0
2015-11-18 10:00:00,77.51,77.54,77.28,77.46,58728.0,65.1935,65.2187,65.0,65.1514,58728.0
2015-11-18 10:05:00,77.48,77.48,77.34,77.37,28335.0,65.1682,65.1682,65.0505,65.0757,28335.0
2015-11-18 10:10:00,77.38,77.38,77.25,77.25,12937.0,65.0841,65.0841,64.9748,64.9748,12937.0
2015-11-18 10:15:00,77.24,77.24,77.17,77.21,12038.0,64.9664,64.9664,64.9075,64.9411,12038.0
2015-11-18 10:20:00,77.21,77.21,77.0,77.04,27633.0,64.9411,64.9411,64.7645,64.7982,27633.0
2015-11-18 10:25:00,77.06,77.08,76.85,76.9,25694.0,64.815,64.8318,64.6383,64.6804,25694.0
2015-11-18 10:30:00,76.91,76.91,76.77,76.77,35109.0,64.6888,64.6888,64.5711,64.5711,35109.0
2015-11-18 10:35:00,76.75,76.8,76.6,76.67,68733.0,64.5542,64.5963,64.4281,64.487,68733.0
2015-11-18 10:40:00,76.67,76.88,76.66,76.86,52287.0,64.487,64.6636,64.4785,64.6468,52287.0
2015-11-18 10:45:00,76.88,76.92,76.75,76.83,46459.0,64.6636,64.6972,64.5542,64.6215,46459.0
2015-11-18 10:50:00,76.84,76.97,76.82,76.9,11139.0,64.6299,64.7393,64.6131,64.6804,11139.0
2015-11-18 10:55:00,76.89,76.94,76.87,76.9,24326.0,64.672,64.714,64.6552,64.6804,24326.0
2015-11-18 11:00:00,76.91,76.93,76.85,76.92,17724.0,64.6888,64.7056,64.6383,64.6972,17724.0
2015-11-18 11:05:00,76.94,77.11,76.93,77.11,17168.0,64.714,64.857,64.7056,64.857,17168.0
2015-11-18 11:10:00,77.11,77.21,77.05,77.21,10423.0,64.857,64.9411,64.8066,64.9411,10423.0
2015-11-18 11:15:00,77.22,77.24,77.13,77.16,17309.0,64.9496,64.9664,64.8739,64.8991,17309.0
2015-11-18 11:20:00,77.13,77.16,77.09,77.09,12761.0,64.8739,64.8991,64.8402,64.8402,12761.0
2015-11-18 11:25:00,77.09,77.19,77.06,77.14,28666.0,64.8402,64.9243,64.815,64.8823,28666.0
2015-11-18 11:30:00,77.13,77.18,77.09,77.14,14779.0,64.8739,64.9159,64.8402,64.8823,14779.0
2015-11-18 11:35:00,77.14,77.27,77.13,77.26,14500.0,64.8823,64.9916,64.8739,64.9832,14500.0
2015-11-18 11:40:00,77.26,77.35,77.25,77.35,9500.0,64.9832,65.0589,64.9748,65.0589,9500.0
2015-11-18 11:45:00,77.35,77.46,77.31,77.33,38125.0,65.0589,65.1514,65.0253,65.0421,38125.0
2015-11-18 11:50:00,77.35,77.44,77.33,77.33,26333.0,65.0589,65.1346,65.0421,65.0421,26333.0
2015-11-18 11:55:00,77.33,77.34,77.23,77.27,11640.0,65.0421,65.0505,64.958,64.9916,11640.0
2015-11-18 12:00:00,77.26,77.31,77.2,77.26,14237.0,64.9832,65.0253,64.9327,64.9832,14237.0
2015-11-18 12:05:00,77.28,77.3,77.25,77.28,20273.0,65.0,65.0168,64.9748,65.0,20273.0
2015-11-18 12:10:00,77.28,77.31,77.25,77.31,24106.0,65.0,65.0253,64.9748,65.0253,24106.0
2015-11-18 12:15:00,77.31,77.41,77.29,77.38,39856.0,65.0253,65.1094,65.0084,65.0841,39856.0
2015-11-18 12:20:00,77.39,77.43,77.34,77.41,27660.0,65.0925,65.1262,65.0505,65.1094,27660.0
2015-11-18 12:25:00,77.46,77.53,77.41,77.53,24266.0,65.1514,65.2103,65.1094,65.2103,24266.0
2015-11-18 12:30:00,77.52,77.52,77.43,77.45,25603.0,65.2019,65.2019,65.1262,65.143,25603.0
2015-11-18 12:35:00,77.44,77.49,77.43,77.48,14340.0,65.1346,65.1767,65.1262,65.1682,14340.0
2015-11-18 12:40:00,77.46,77.49,77.4,77.42,14470.0,65.1514,65.1767,65.101,65.1178,14470.0
2015-11-18 12:45:00,77.42,77.5,77.4,77.43,23478.0,65.1178,65.1851,65.101,65.1262,23478.0
2015-11-18 12:50:00,77.43,77.51,77.42,77.48,18956.0,65.1262,65.1935,65.1178,65.1682,18956.0
2015-11-18 12:55:00,77.48,77.53,77.44,77.5,20546.0,65.1682,65.2103,65.1346,65.1851,20546.0
2015-11-18 13:00:00,77.5,77.5,77.45,77.5,21028.0,65.1851,65.1851,65.143,65.1851,21028.0
2015-11-18 13:05:00,77.49,77.6,77.49,77.6,19601.0,65.1767,65.2692,65.1767,65.2692,19601.0
2015-11-18 13:10:00,77.61,77.7,77.59,77.67,21461.0,65.2776,65.3533,65.2608,65.328,21461.0
2015-11-18 13:15:00,77.68,77.76,77.62,77.65,44409.0,65.3365,65.4037,65.286,65.3112,44409.0
2015-11-18 13:20:00,77.65,77.72,77.64,77.68,31621.0,65.3112,65.3701,65.3028,65.3365,31621.0
2015-11-18 13:25:00,77.68,77.71,77.6,77.61,21313.0,65.3365,65.3617,65.2692,65.2776,21313.0
2015-11-18 13:30:00,77.6,77.65,77.59,77.62,16752.0,65.2692,65.3112,65.2608,65.286,16752.0
2015-11-18 13:35:00,77.63,77.69,77.58,77.69,21184.0,65.2944,65.3449,65.2523,65.3449,21184.0
2015-11-18 13:40:00,77.69,77.72,77.61,77.64,19548.0,65.3449,65.3701,65.2776,65.3028,19548.0
2015-11-18 13:45:00,77.64,77.64,77.54,77.54,17145.0,65.3028,65.3028,65.2187,65.2187,17145.0
2015-11-18 13:50:00,77.54,77.54,77.44,77.5,18282.0,65.2187,65.2187,65.1346,65.1851,18282.0
2015-11-18 13:55:00,77.52,77.61,77.49,77.53,25842.0,65.2019,65.2776,65.1767,65.2103,25842.0
2015-11-18 14:00:00,77.54,77.7,77.46,77.62,87520.0,65.2187,65.3533,65.1514,65.286,87520.0
2015-11-18 14:05:00,77.62,77.84,77.59,77.72,52569.0,65.286,65.471,65.2608,65.3701,52569.0
2015-11-18 14:10:00,77.73,77.9,77.71,77.8,43060.0,65.3785,65.5215,65.3617,65.4374,43060.0
2015-11-18 14:15:00,77.79,77.84,77.75,77.79,27228.0,65.429,65.471,65.3953,65.429,27228.0
2015-11-18 14:20:00,77.78,77.89,77.78,77.82,44615.0,65.4206,65.5131,65.4206,65.4542,44615.0
2015-11-18 14:25:00,77.86,77.89,77.8,77.87,41532.0,65.4879,65.5131,65.4374,65.4963,41532.0
2015-11-18 14:30:00,77.86,77.87,77.79,77.8,33599.0,65.4879,65.4963,65.429,65.4374,33599.0
2015-11-18 14:35:00,77.81,77.85,77.78,77.83,45470.0,65.4458,65.4794,65.4206,65.4626,45470.0
2015-11-18 14:40:00,77.84,77.92,77.84,77.89,36163.0,65.471,65.5383,65.471,65.5131,36163.0
2015-11-18 14:45:00,77.9,77.98,77.89,77.97,37939.0,65.5215,65.5888,65.5131,65.5804,37939.0
2015-11-18 14:50:00,77.96,78.04,77.94,78.02,26617.0,65.572,65.6393,65.5551,65.6224,26617.0
2015-11-18 14:55:00,78.02,78.09,78.0,78.09,46091.0,65.6224,65.6813,65.6056,65.6813,46091.0
2015-11-18 15:00:00,78.07,78.12,78.03,78.04,26397.0,65.6645,65.7065,65.6308,65.6393,26397.0
2015-11-18 15:05:00,78.05,78.08,78.03,78.04,32403.0,65.6477,65.6729,65.6308,65.6393,32403.0
2015-11-18 15:10:00,78.04,78.14,78.03,78.13,28428.0,65.6393,65.7234,65.6308,65.715,28428.0
2015-11-18 15:15:00,78.14,78.22,78.12,78.2,45739.0,65.7234,65.7907,65.7065,65.7738,45739.0
2015-11-18 15:20:00,78.19,78.22,78.14,78.15,33423.0,65.7654,65.7907,65.7234,65.7318,33423.0
2015-11-18 15:25:00,78.15,78.16,78.05,78.09,38805.0,65.7318,65.7402,65.6477,65.6813,38805.0
2015-11-18 15:30:00,78.09,78.21,78.05,78.2,54007.0,65.6813,65.7822,65.6477,65.7738,54007.0
2015-11-18 15:35:00,78.21,78.21,78.14,78.17,48794.0,65.7822,65.7822,65.7234,65.7486,48794.0
2015-11-18 15:40:00,78.17,78.19,78.13,78.14,63559.0,65.7486,65.7654,65.715,65.7234,63559.0
2015-11-18 15:45:00,78.14,78.22,78.12,78.19,83775.0,65.7234,65.7907,65.7065,65.7654,83775.0
2015-11-18 15:50:00,78.18,78.24,78.15,78.2,93044.0,65.757,65.8075,65.7318,65.7738,93044.0
2015-11-18 15:55:00,78.2,78.31,78.19,78.29,197822.0,65.7738,65.8664,65.7654,65.8495,197822.0
2015-11-19 09:30:00,78.53,79.57,78.53,79.54,210531.0,66.0514,66.9261,66.0514,66.9009,210531.0
2015-11-19 09:35:00,79.5,79.62,79.38,79.43,108566.0,66.8673,66.9682,66.7663,66.8084,108566.0
2015-11-19 09:40:00,79.43,79.59,79.4,79.59,73985.0,66.8084,66.943,66.7831,66.943,73985.0
2015-11-19 09:45:00,79.57,79.74,79.54,79.71,91871.0,66.9261,67.0691,66.9009,67.0439,91871.0
2015-11-19 09:50:00,79.7,79.95,79.63,79.83,99368.0,67.0355,67.2458,66.9766,67.1448,99368.0
2015-11-19 09:55:00,79.83,79.88,79.65,79.83,48953.0,67.1448,67.1869,66.9934,67.1448,48953.0
2015-11-19 10:00:00,79.8,79.81,79.52,79.62,91331.0,67.1196,67.128,66.8841,66.9682,91331.0
2015-11-19 10:05:00,79.63,79.64,79.38,79.44,81684.0,66.9766,66.985,66.7663,66.8168,81684.0
2015-11-19 10:10:00,79.43,79.59,79.4,79.56,55598.0,66.8084,66.943,66.7831,66.9177,55598.0
2015-11-19 10:15:00,79.56,79.57,79.3,79.33,97771.0,66.9177,66.9261,66.699,66.7243,97771.0
2015-11-19 10:20:00,79.33,79.44,79.29,79.3,55409.0,66.7243,66.8168,66.6906,66.699,55409.0
2015-11-19 10:25:00,79.3,79.35,79.15,79.16,58122.0,66.699,66.7411,66.5729,66.5813,58122.0
2015-11-19 10:30:00,79.17,79.32,78.98,79.02,41041.0,66.5897,66.7159,66.4299,66.4635,41041.0
2015-11-19 10:35:00,78.99,79.06,78.92,78.99,27150.0,66.4383,66.4972,66.3794,66.4383,27150.0
2015-11-19 10:40:00,78.98,79.02,78.89,78.94,32667.0,66.4299,66.4635,66.3542,66.3962,32667.0
2015-11-19 10:45:00,78.93,79.04,78.9,79.04,43386.0,66.3878,66.4804,66.3626,66.4804,43386.0
2015-11-19 10:50:00,79.03,79.12,79.01,79.05,39328.0,66.4719,66.5476,66.4551,66.4888,39328.0
2015-11-19 10:55:00,79.06,79.13,79.02,79.05,35340.0,66.4972,66.5561,66.4635,66.4888,35340.0
2015-11-19 11:00:00,79.04,79.04,78.93,79.01,42628.0,66.4804,66.4804,66.3878,66.4551,42628.0
2015-11-19 11:05:00,79.01,79.19,78.99,79.17,55706.0,66.4551,66.6065,66.4383,66.5897,55706.0
2015-11-19 11:10:00,79.18,79.33,79.15,79.32,39786.0,66.5981,66.7243,66.5729,66.7159,39786.0
2015-11-19 11:15:00,79.32,79.4,79.24,79.39,23665.0,66.7159,66.7831,66.6486,66.7747,23665.0
2015-11-19 11:20:00,79.4,79.42,79.32,79.37,19118.0,66.7831,66.8,66.7159,66.7579,19118.0
2015-11-19 11:25:00,79.37,79.5,79.35,79.43,39042.0,66.7579,66.8673,66.7411,66.8084,39042.0
2015-11-19 11:30:00,79.42,79.47,79.25,79.31,49198.0,66.8,66.842,66.657,66.7074,49198.0
2015-11-19 11:35:00,79.32,79.33,79.11,79.16,26242.0,66.7159,66.7243,66.5392,66.5813,26242.0
2015-11-19 11:40:00,79.16,79.34,79.08,79.33,24515.0,66.5813,66.7327,66.514,66.7243,24515.0
2015-11-19 11:45:00,79.32,79.36,79.28,79.32,31395.0,66.7159,66.7495,66.6822,66.7159,31395.0
2015-11-19 11:50:00,79.32,79.32,79.2,79.28,22614.0,66.7159,66.7159,66.6149,66.6822,22614.0
2015-11-19 11:55:00,79.29,79.36,79.25,79.3,20210.0,66.6906,66.7495,66.657,66.699,20210.0
2015-11-19 12:00:00,79.29,79.37,79.27,79.36,15730.0,66.6906,66.7579,66.6738,66.7495,15730.0
2015-11-19 12:05:00,79.36,79.45,79.34,79.42,35225.0,66.7495,66.8252,66.7327,66.8,35225.0
2015-11-19 12:10:00,79.41,79.59,79.4,79.51,25654.0,66.7916,66.943,66.7831,66.8757,25654.0
2015-11-19 12:15:00,79.51,79.56,79.43,79.56,18832.0,66.8757,66.9177,66.8084,66.9177,18832.0
2015-11-19 12:20:00,79.56,79.61,79.51,79.54,20657.0,66.9177,66.9598,66.8757,66.9009,20657.0
2015-11-19 12:25:00,79.54,79.65,79.53,79.64,29048.0,66.9009,66.9934,66.8925,66.985,29048.0
2015-11-19 12:30:00,79.63,79.69,79.59,79.66,30191.0,66.9766,67.0271,66.943,67.0018,30191.0
2015-11-19 12:35:00,79.64,79.69,79.63,79.68,22466.0,66.985,67.0271,66.9766,67.0187,22466.0
2015-11-19 12:40:00,79.68,79.75,79.66,79.74,21932.0,67.0187,67.0775,67.0018,67.0691,21932.0
2015-11-19 12:45:00,79.75,79.82,79.74,79.78,20361.0,67.0775,67.1364,67.0691,67.1028,20361.0
2015-11-19 12:50:00,79.78,79.82,79.72,79.73,29393.0,67.1028,67.1364,67.0523,67.0607,29393.0
2015-11-19 12:55:00,79.73,79.81,79.72,79.81,21044.0,67.0607,67.128,67.0523,67.128,21044.0
2015-11-19 13:00:00,79.8,79.83,79.77,79.79,15291.0,67.1196,67.1448,67.0944,67.1112,15291.0
2015-11-19 13:05:00,79.79,79.87,79.79,79.87,35575.0,67.1112,67.1785,67.1112,67.1785,35575.0
2015-11-19 13:10:00,79.87,79.93,79.8,79.91,23359.0,67.1785,67.2289,67.1196,67.2121,23359.0
2015-11-19 13:15:00,79.93,79.98,79.9,79.96,34653.0,67.2289,67.271,67.2037,67.2542,34653.0
2015-11-19 13:20:00,79.97,79.98,79.93,79.94,25342.0,67.2626,67.271,67.2289,67.2373,25342.0
2015-11-19 13:25:00,79.94,79.94,79.88,79.89,22078.0,67.2373,67.2373,67.1869,67.1953,22078.0
2015-11-19 13:30:00,79.88,79.88,79.78,79.78,15765.0,67.1869,67.1869,67.1028,67.1028,15765.0
2015-11-19 13:35:00,79.78,79.78,79.68,79.72,19325.0,67.1028,67.1028,67.0187,67.0523,19325.0
2015-11-19 13:40:00,79.71,79.89,79.71,79.87,32112.0,67.0439,67.1953,67.0439,67.1785,32112.0
2015-11-19 13:45:00,79.87,79.94,79.86,79.89,19695.0,67.1785,67.2373,67.1701,67.1953,19695.0
2015-11-19 13:50:00,79.89,79.89,79.71,79.84,48785.0,67.1953,67.1953,67.0439,67.1532,48785.0
2015-11-19 13:55:00,79.84,79.86,79.73,79.81,18493.0,67.1532,67.1701,67.0607,67.128,18493.0
2015-11-19 14:00:00,79.81,79.85,79.68,79.71,30014.0,67.128,67.1616,67.0187,67.0439,30014.0
2015-11-19 14:05:00,79.7,79.72,79.6,79.6,19348.0,67.0355,67.0523,66.9514,66.9514,19348.0
2015-11-19 14:10:00,79.6,79.6,79.47,79.49,14236.0,66.9514,66.9514,66.842,66.8588,14236.0
2015-11-19 14:15:00,79.49,79.61,79.47,79.6,20091.0,66.8588,66.9598,66.842,66.9514,20091.0
2015-11-19 14:20:00,79.58,79.59,79.55,79.57,12003.0,66.9345,66.943,66.9093,66.9261,12003.0
2015-11-19 14:25:00,79.57,79.58,79.52,79.56,18634.0,66.9261,66.9345,66.8841,66.9177,18634.0
2015-11-19 14:30:00,79.56,79.62,79.52,79.54,21641.0,66.9177,66.9682,66.8841,66.9009,21641.0
2015-11-19 14:35:00,79.53,79.54,79.43,79.44,20294.0,66.8925,66.9009,66.8084,66.8168,20294.0
2015-11-19 14:40:00,79.44,79.55,79.43,79.47,34059.0,66.8168,66.9093,66.8084,66.842,34059.0
2015-11-19 14:45:00,79.47,79.56,79.45,79.55,16291.0,66.842,66.9177,66.8252,66.9093,16291.0
2015-11-19 14:50:00,79.57,79.64,79.57,79.57,27414.0,66.9261,66.985,66.9261,66.9261,27414.0
2015-11-19 14:55:00,79.57,79.65,79.55,79.57,28512.0,66.9261,66.9934,66.9093,66.9261,28512.0
2015-11-19 15:00:00,79.57,79.59,79.51,79.54,22274.0,66.9261,66.943,66.8757,66.9009,22274.0
2015-11-19 15:05:00,79.54,79.54,79.42,79.44,21208.0,66.9009,66.9009,66.8,66.8168,21208.0
2015-11-19 15:10:00,79.44,79.47,79.41,79.46,24306.0,66.8168,66.842,66.7916,66.8336,24306.0
2015-11-19 15:15:00,79.46,79.49,79.44,79.44,43212.0,66.8336,66.8588,66.8168,66.8168,43212.0
2015-11-19 15:20:00,79.44,79.57,79.42,79.52,34092.0,66.8168,66.9261,66.8,66.8841,34092.0
2015-11-19 15:25:00,79.52,79.53,79.46,79.49,30706.0,66.8841,66.8925,66.8336,66.8588,30706.0
2015-11-19 15:30:00,79.48,79.53,79.41,79.42,49581.0,66.8504,66.8925,66.7916,66.8,49581.0
2015-11-19 15:35:00,79.42,79.44,79.34,79.35,34049.0,66.8,66.8168,66.7327,66.7411,34049.0
2015-11-19 15:40:00,79.35,79.38,79.33,79.34,47250.0,66.7411,66.7663,66.7243,66.7327,47250.0
2015-11-19 15:45:00,79.33,79.36,79.29,79.32,68735.0,66.7243,66.7495,66.6906,66.7159,68735.0
2015-11-19 15:50:00,79.32,79.45,79.32,79.45,63934.0,66.7159,66.8252,66.7159,66.8252,63934.0
2015-11-19 15:55:00,79.45,79.61,79.43,79.58,228406.0,66.8252,66.9598,66.8084,66.9345,228406.0
2015-11-20 09:30:00,80.07,80.17,79.77,80.0,192679.0,67.3467,67.4308,67.0944,67.2878,192679.0
2015-11-20 09:35:00,79.99,80.13,79.94,80.11,64913.0,67.2794,67.3971,67.2373,67.3803,64913.0
2015-11-20 09:40:00,80.12,80.14,79.93,79.97,54724.0,67.3887,67.4056,67.2289,67.2626,54724.0
2015-11-20 09:45:00,79.97,80.03,79.8,79.82,57007.0,67.2626,67.313,67.1196,67.1364,57007.0
2015-11-20 09:50:00,79.82,79.87,79.55,79.55,28366.0,67.1364,67.1785,66.9093,66.9093,28366.0
2015-11-20 09:55:00,79.57,79.61,79.48,79.52,25387.0,66.9261,66.9598,66.8504,66.8841,25387.0
2015-11-20 10:00:00,79.52,79.56,79.4,79.4,33441.0,66.8841,66.9177,66.7831,66.7831,33441.0
2015-11-20 10:05:00,79.39,79.43,79.27,79.27,22764.0,66.7747,66.8084,66.6738,66.6738,22764.0
2015-11-20 10:10:00,79.27,79.28,79.15,79.2,36601.0,66.6738,66.6822,66.5729,66.6149,36601.0
2015-11-20 10:15:00,79.19,79.33,79.12,79.23,34782.0,66.6065,66.7243,66.5476,66.6402,34782.0
2015-11-20 10:20:00,79.25,79.25,79.15,79.15,23874.0,66.657,66.657,66.5729,66.5729,23874.0
2015-11-20 10:25:00,79.15,79.16,79.03,79.04,31310.0,66.5729,66.5813,66.4719,66.4804,31310.0
2015-11-20 10:30:00,79.04,79.07,78.92,78.94,21959.0,66.4804,66.5056,66.3794,66.3962,21959.0
2015-11-20 10:35:00,78.94,79.05,78.88,79.05,24452.0,66.3962,66.4888,66.3458,66.4888,24452.0
2015-11-20 10:40:00,79.04,79.09,78.98,79.08,24458.0,66.4804,66.5224,66.4299,66.514,24458.0
2015-11-20 10:45:00,79.09,79.12,79.05,79.1,17742.0,66.5224,66.5476,66.4888,66.5308,17742.0
2015-11-20 10:50:00,79.1,79.17,79.07,79.12,27485.0,66.5308,66.5897,66.5056,66.5476,27485.0
2015-11-20 10:55:00,79.12,79.16,79.09,79.13,22202.0,66.5476,66.5813,66.5224,66.5561,22202.0
2015-11-20 11:00:00,79.12,79.26,79.12,79.24,19078.0,66.5476,66.6654,66.5476,66.6486,19078.0
2015-11-20 11:05:00,79.22,79.32,79.22,79.31,18970.0,66.6317,66.7159,66.6317,66.7074,18970.0
2015-11-20 11:10:00,79.31,79.33,79.23,79.23,14574.0,66.7074,66.7243,66.6402,66.6402,14574.0
2015-11-20 11:15:00,79.23,79.33,79.21,79.33,19794.0,66.6402,66.7243,66.6233,66.7243,19794.0
2015-11-20 11:20:00,79.33,79.36,79.28,79.35,19073.0,66.7243,66.7495,66.6822,66.7411,19073.0
2015-11-20 11:25:00,79.35,79.45,79.35,79.4,30800.0,66.7411,66.8252,66.7411,66.7831,30800.0
2015-11-20 11:30:00,79.4,79.43,79.38,79.41,23299.0,66.7831,66.8084,66.7663,66.7916,23299.0
2015-11-20 11:35:00,79.41,79.41,79.36,79.4,21717.0,66.7916,66.7916,66.7495,66.7831,21717.0
2015-11-20 11:40:00,79.4,79.46,79.39,79.42,23511.0,66.7831,66.8336,66.7747,66.8,23511.0
2015-11-20 11:45:00,79.43,79.45,79.4,79.43,24237.0,66.8084,66.8252,66.7831,66.8084,24237.0
2015-11-20 11:50:00,79.42,79.45,79.39,79.4,41545.0,66.8,66.8252,66.7747,66.7831,41545.0
2015-11-20 11:55:00,79.4,79.43,79.33,79.38,49275.0,66.7831,66.8084,66.7243,66.7663,49275.0
2015-11-20 12:00:00,79.36,79.38,79.28,79.3,21543.0,66.7495,66.7663,66.6822,66.699,21543.0
2015-11-20 12:05:00,79.29,79.29,79.17,79.19,10411.0,66.6906,66.6906,66.5897,66.6065,10411.0
2015-11-20 12:10:00,79.16,79.2,79.11,79.11,23325.0,66.5813,66.6149,66.5392,66.5392,23325.0
2015-11-20 12:15:00,79.12,79.24,79.09,79.22,13840.0,66.5476,66.6486,66.5224,66.6317,13840.0
2015-11-20 12:20:00,79.22,79.29,79.2,79.27,16372.0,66.6317,66.6906,66.6149,66.6738,16372.0
2015-11-20 12:25:00,79.27,79.33,79.26,79.31,12200.0,66.6738,66.7243,66.6654,66.7074,12200.0
2015-11-20 12:30:00,79.31,79.37,79.3,79.34,9793.0,66.7074,66.7579,66.699,66.7327,9793.0
2015-11-20 12:35:00,79.34,79.39,79.32,79.32,10329.0,66.7327,66.7747,66.7159,66.7159,10329.0
2015-11-20 12:40:00,79.32,79.41,79.32,79.39,13015.0,66.7159,66.7916,66.7159,66.7747,13015.0
2015-11-20 12:45:00,79.39,79.45,79.39,79.4,11057.0,66.7747,66.8252,66.7747,66.7831,11057.0
2015-11-20 12:50:00,79.4,79.42,79.31,79.33,11789.0,66.7831,66.8,66.7074,66.7243,11789.0
2015-11-20 12:55:00,79.33,79.35,79.3,79.35,12150.0,66.7243,66.7411,66.699,66.7411,12150.0
2015-11-20 13:00:00,79.36,79.43,79.36,79.42,13568.0,66.7495,66.8084,66.7495,66.8,13568.0
2015-11-20 13:05:00,79.43,79.45,79.41,79.41,14061.0,66.8084,66.8252,66.7916,66.7916,14061.0
2015-11-20 13:10:00,79.42,79.42,79.31,79.32,15307.0,66.8,66.8,66.7074,66.7159,15307.0
2015-11-20 13:15:00,79.32,79.42,79.32,79.41,16045.0,66.7159,66.8,66.7159,66.7916,16045.0
2015-11-20 13:20:00,79.41,79.45,79.38,79.44,14926.0,66.7916,66.8252,66.7663,66.8168,14926.0
2015-11-20 13:25:00,79.44,79.47,79.33,79.34,17947.0,66.8168,66.842,66.7243,66.7327,17947.0
2015-11-20 13:30:00,79.34,79.35,79.22,79.29,23005.0,66.7327,66.7411,66.6317,66.6906,23005.0
2015-11-20 13:35:00,79.29,79.29,79.2,79.27,17005.0,66.6906,66.6906,66.6149,66.6738,17005.0
2015-11-20 13:40:00,79.27,79.31,79.26,79.3,11124.0,66.6738,66.7074,66.6654,66.699,11124.0
2015-11-20 13:45:00,79.3,79.34,79.28,79.29,12967.0,66.699,66.7327,66.6822,66.6906,12967.0
2015-11-20 13:50:00,79.3,79.35,79.28,79.32,15509.0,66.699,66.7411,66.6822,66.7159,15509.0
2015-11-20 13:55:00,79.32,79.4,79.31,79.37,12924.0,66.7159,66.7831,66.7074,66.7579,12924.0
2015-11-20 14:00:00,79.37,79.43,79.37,79.43,9210.0,66.7579,66.8084,66.7579,66.8084,9210.0
2015-11-20 14:05:00,79.43,79.47,79.39,79.42,23781.0,66.8084,66.842,66.7747,66.8,23781.0
2015-11-20 14:10:00,79.42,79.49,79.4,79.41,73676.0,66.8,66.8588,66.7831,66.7916,73676.0
2015-11-20 14:15:00,79.4,79.45,79.38,79.42,20555.0,66.7831,66.8252,66.7663,66.8,20555.0
2015-11-20 14:20:00,79.43,79.44,79.32,79.32,13174.0,66.8084,66.8168,66.7159,66.7159,13174.0
2015-11-20 14:25:00,79.33,79.35,79.24,79.25,12036.0,66.7243,66.7411,66.6486,66.657,12036.0
2015-11-20 14:30:00,79.25,79.3,79.22,79.3,10780.0,66.657,66.699,66.6317,66.699,10780.0
2015-11-20 14:35:00,79.3,79.39,79.3,79.37,16493.0,66.699,66.7747,66.699,66.7579,16493.0
2015-11-20 14:40:00,79.38,79.41,79.35,79.37,14715.0,66.7663,66.7916,66.7411,66.7579,14715.0
2015-11-20 14:45:00,79.37,79.4,79.36,79.39,20449.0,66.7579,66.7831,66.7495,66.7747,20449.0
2015-11-20 14:50:00,79.39,79.44,79.38,79.4,19092.0,66.7747,66.8168,66.7663,66.7831,19092.0
2015-11-20 14:55:00,79.4,79.41,79.28,79.28,29380.0,66.7831,66.7916,66.6822,66.6822,29380.0
2015-11-20 15:00:00,79.29,79.36,79.28,79.32,31973.0,66.6906,66.7495,66.6822,66.7159,31973.0
2015-11-20 15:05:00,79.33,79.41,79.29,79.41,36992.0,66.7243,66.7916,66.6906,66.7916,36992.0
2015-11-20 15:10:00,79.42,79.49,79.4,79.49,37242.0,66.8,66.8588,66.7831,66.8588,37242.0
2015-11-20 15:15:00,79.48,79.48,79.44,79.47,30193.0,66.8504,66.8504,66.8168,66.842,30193.0
2015-11-20 15:20:00,79.46,79.51,79.4,79.49,24528.0,66.8336,66.8757,66.7831,66.8588,24528.0
2015-11-20 15:25:00,79.49,79.55,79.45,79.54,23564.0,66.8588,66.9093,66.8252,66.9009,23564.0
2015-11-20 15:30:00,79.54,79.55,79.48,79.49,34001.0,66.9009,66.9093,66.8504,66.8588,34001.0
2015-11-20 15:35:00,79.5,79.5,79.42,79.43,44032.0,66.8673,66.8673,66.8,66.8084,44032.0
2015-11-20 15:40:00,79.44,79.46,79.43,79.45,33900.0,66.8168,66.8336,66.8084,66.8252,33900.0
2015-11-20 15:45:00,79.45,79.52,79.44,79.48,54906.0,66.8252,66.8841,66.8168,66.8504,54906.0
2015-11-20 15:50:00,79.49,79.51,79.41,79.41,88936.0,66.8588,66.8757,66.7916,66.7916,88936.0
2015-11-20 15:55:00,79.42,79.47,79.39,79.46,133635.0,66.8,66.842,66.7747,66.8336,133635.0
2015-11-23 09:30:00,79.55,79.55,79.32,79.43,29388.0,66.9093,66.9093,66.7159,66.8084,29388.0
2015-11-23 09:35:00,79.5,79.5,79.11,79.2,13129.0,66.8673,66.8673,66.5392,66.6149,13129.0
2015-11-23 09:40:00,79.24,79.37,79.11,79.15,42436.0,66.6486,66.7579,66.5392,66.5729,42436.0
2015-11-23 09:45:00,79.19,79.29,79.15,79.25,11013.0,66.6065,66.6906,66.5729,66.657,11013.0
2015-11-23 09:50:00,79.25,79.3,79.05,79.05,16735.0,66.657,66.699,66.4888,66.4888,16735.0
2015-11-23 09:55:00,79.05,79.15,79.01,79.06,25187.0,66.4888,66.5729,66.4551,66.4972,25187.0
2015-11-23 10:00:00,79.09,79.09,78.83,78.86,15008.0,66.5224,66.5224,66.3037,66.329,15008.0
2015-11-23 10:05:00,78.87,79.02,78.86,78.99,43654.0,66.3374,66.4635,66.329,66.4383,43654.0
2015-11-23 10:10:00,78.99,79.12,78.95,79.1,31320.0,66.4383,66.5476,66.4047,66.5308,31320.0
2015-11-23 10:15:00,79.1,79.19,79.06,79.19,24841.0,66.5308,66.6065,66.4972,66.6065,24841.0
2015-11-23 10:20:00,79.18,79.21,79.13,79.17,85293.0,66.5981,66.6233,66.5561,66.5897,85293.0
2015-11-23 10:25:00,79.18,79.19,79.09,79.14,20210.0,66.5981,66.6065,66.5224,66.5645,20210.0
2015-11-23 10:30:00,79.15,79.19,79.04,79.04,23848.0,66.5729,66.6065,66.4804,66.4804,23848.0
2015-11-23 10:35:00,79.04,79.12,79.01,79.03,20261.0,66.4804,66.5476,66.4551,66.4719,20261.0
2015-11-23 10:40:00,79.05,79.1,79.01,79.01,22571.0,66.4888,66.5308,66.4551,66.4551,22571.0
2015-11-23 10:45:00,79.04,79.11,78.99,79.07,22635.0,66.4804,66.5392,66.4383,66.5056,22635.0
2015-11-23 10:50:00,79.07,79.09,79.01,79.02,19698.0,66.5056,66.5224,66.4551,66.4635,19698.0
2015-11-23 10:55:00,79.02,79.15,79.02,79.13,13176.0,66.4635,66.5729,66.4635,66.5561,13176.0
2015-11-23 11:00:00,79.14,79.18,79.1,79.1,13135.0,66.5645,66.5981,66.5308,66.5308,13135.0
2015-11-23 11:05:00,79.1,79.12,79.03,79.04,13644.0,66.5308,66.5476,66.4719,66.4804,13644.0
2015-11-23 11:10:00,79.04,79.04,78.97,79.03,20758.0,66.4804,66.4804,66.4215,66.4719,20758.0
2015-11-23 11:15:00,79.02,79.04,78.97,78.98,28726.0,66.4635,66.4804,66.4215,66.4299,28726.0
2015-11-23 11:20:00,79.0,79.05,78.93,79.02,21977.0,66.4467,66.4888,66.3878,66.4635,21977.0
2015-11-23 11:25:00,79.02,79.09,78.96,79.08,13343.0,66.4635,66.5224,66.4131,66.514,13343.0
2015-11-23 11:30:00,79.08,79.08,78.95,78.97,13781.0,66.514,66.514,66.4047,66.4215,13781.0
2015-11-23 11:35:00,78.98,79.11,78.98,79.03,17199.0,66.4299,66.5392,66.4299,66.4719,17199.0
2015-11-23 11:40:00,79.01,79.15,79.01,79.13,8150.0,66.4551,66.5729,66.4551,66.5561,8150.0
2015-11-23 11:45:00,79.13,79.16,79.09,79.16,8964.0,66.5561,66.5813,66.5224,66.5813,8964.0
2015-11-23 11:50:00,79.17,79.33,79.15,79.31,13810.0,66.5897,66.7243,66.5729,66.7074,13810.0
2015-11-23 11:55:00,79.29,79.33,79.26,79.32,8462.0,66.6906,66.7243,66.6654,66.7159,8462.0
2015-11-23 12:00:00,79.31,79.34,79.26,79.33,14490.0,66.7074,66.7327,66.6654,66.7243,14490.0
2015-11-23 12:05:00,79.34,79.43,79.34,79.39,13298.0,66.7327,66.8084,66.7327,66.7747,13298.0
2015-11-23 12:10:00,79.37,79.52,79.36,79.52,41758.0,66.7579,66.8841,66.7495,66.8841,41758.0
2015-11-23 12:15:00,79.51,79.54,79.41,79.44,22642.0,66.8757,66.9009,66.7916,66.8168,22642.0
2015-11-23 12:20:00,79.42,79.43,79.31,79.31,7128.0,66.8,66.8084,66.7074,66.7074,7128.0
2015-11-23 12:25:00,79.31,79.43,79.31,79.41,10490.0,66.7074,66.8084,66.7074,66.7916,10490.0
2015-11-23 12:30:00,79.41,79.41,79.25,79.29,16012.0,66.7916,66.7916,66.657,66.6906,16012.0
2015-11-23 12:35:00,79.28,79.33,79.26,79.27,12364.0,66.6822,66.7243,66.6654,66.6738,12364.0
2015-11-23 12:40:00,79.27,79.33,79.25,79.33,9444.0,66.6738,66.7243,66.657,66.7243,9444.0
2015-11-23 12:45:00,79.33,79.36,79.3,79.34,11805.0,66.7243,66.7495,66.699,66.7327,11805.0
2015-11-23 12:50:00,79.34,79.37,79.31,79.36,7557.0,66.7327,66.7579,66.7074,66.7495,7557.0
2015-11-23 12:55:00,79.35,79.38,79.28,79.28,7592.0,66.7411,66.7663,66.6822,66.6822,7592.0
2015-11-23 13:00:00,79.29,79.32,79.27,79.3,10733.0,66.6906,66.7159,66.6738,66.699,10733.0
2015-11-23 13:05:00,79.3,79.35,79.29,79.31,9512.0,66.699,66.7411,66.6906,66.7074,9512.0
2015-11-23 13:10:00,79.32,79.34,79.29,79.3,11616.0,66.7159,66.7327,66.6906,66.699,11616.0
2015-11-23 13:15:00,79.31,79.31,79.26,79.3,12855.0,66.7074,66.7074,66.6654,66.699,12855.0
2015-11-23 13:20:00,79.31,79.39,79.31,79.38,6863.0,66.7074,66.7747,66.7074,66.7663,6863.0
2015-11-23 13:25:00,79.38,79.4,79.33,79.33,10052.0,66.7663,66.7831,66.7243,66.7243,10052.0
2015-11-23 13:30:00,79.32,79.32,79.23,79.28,11354.0,66.7159,66.7159,66.6402,66.6822,11354.0
2015-11-23 13:35:00,79.29,79.38,79.29,79.35,12693.0,66.6906,66.7663,66.6906,66.7411,12693.0
2015-11-23 13:40:00,79.34,79.34,79.27,79.28,8826.0,66.7327,66.7327,66.6738,66.6822,8826.0
2015-11-23 13:45:00,79.29,79.29,79.24,79.28,10976.0,66.6906,66.6906,66.6486,66.6822,10976.0
2015-11-23 13:50:00,79.28,79.28,79.23,79.24,6500.0,66.6822,66.6822,66.6402,66.6486,6500.0
2015-11-23 13:55:00,79.24,79.25,79.11,79.11,8209.0,66.6486,66.657,66.5392,66.5392,8209.0
2015-11-23 14:00:00,79.1,79.14,79.03,79.05,16694.0,66.5308,66.5645,66.4719,66.4888,16694.0
2015-11-23 14:05:00,79.07,79.07,79.02,79.06,16285.0,66.5056,66.5056,66.4635,66.4972,16285.0
2015-11-23 14:10:00,79.06,79.12,79.03,79.06,10646.0,66.4972,66.5476,66.4719,66.4972,10646.0
2015-11-23 14:15:00,79.06,79.06,78.98,78.99,12813.0,66.4972,66.4972,66.4299,66.4383,12813.0
2015-11-23 14:20:00,78.98,79.07,78.96,79.04,15372.0,66.4299,66.5056,66.4131,66.4804,15372.0
2015-11-23 14:25:00,79.04,79.1,79.02,79.06,11010.0,66.4804,66.5308,66.4635,66.4972,11010.0
2015-11-23 14:30:00,79.06,79.18,78.99,79.09,57358.0,66.4972,66.5981,66.4383,66.5224,57358.0
2015-11-23 14:35:00,79.1,79.1,78.95,78.99,14354.0,66.5308,66.5308,66.4047,66.4383,14354.0
2015-11-23 14:40:00,79.0,79.09,78.94,78.95,51244.0,66.4467,66.5224,66.3962,66.4047,51244.0
2015-11-23 14:45:00,78.95,78.96,78.85,78.92,23069.0,66.4047,66.4131,66.3205,66.3794,23069.0
2015-11-23 14:50:00,78.92,78.92,78.8,78.85,50538.0,66.3794,66.3794,66.2785,66.3205,50538.0
2015-11-23 14:55:00,78.86,78.94,78.86,78.9,10938.0,66.329,66.3962,66.329,66.3626,10938.0
2015-11-23 15:00:00,78.91,78.95,78.87,78.87,15810.0,66.371,66.4047,66.3374,66.3374,15810.0
2015-11-23 15:05:00,78.87,78.95,78.87,78.92,16586.0,66.3374,66.4047,66.3374,66.3794,16586.0
2015-11-23 15:10:00,78.92,78.95,78.88,78.88,18990.0,66.3794,66.4047,66.3458,66.3458,18990.0
2015-11-23 15:15:00,78.88,78.9,78.83,78.88,16401.0,66.3458,66.3626,66.3037,66.3458,16401.0
2015-11-23 15:20:00,78.88,78.95,78.88,78.93,14896.0,66.3458,66.4047,66.3458,66.3878,14896.0
2015-11-23 15:25:00,78.94,78.97,78.82,78.88,62287.0,66.3962,66.4215,66.2953,66.3458,62287.0
2015-11-23 15:30:00,78.88,78.96,78.85,78.95,43146.0,66.3458,66.4131,66.3205,66.4047,43146.0
2015-11-23 15:35:00,78.95,79.01,78.95,78.99,29811.0,66.4047,66.4551,66.4047,66.4383,29811.0
2015-11-23 15:40:00,78.98,79.01,78.92,78.93,25399.0,66.4299,66.4551,66.3794,66.3878,25399.0
2015-11-23 15:45:00,78.93,78.96,78.9,78.9,37004.0,66.3878,66.4131,66.3626,66.3626,37004.0
2015-11-23 15:50:00,78.89,78.9,78.82,78.85,42413.0,66.3542,66.3626,66.2953,66.3205,42413.0
2015-11-23 15:55:00,78.84,78.87,78.79,78.83,68024.0,66.3121,66.3374,66.2701,66.3037,68024.0
2015-11-24 09:30:00,78.1,78.26,78.02,78.18,43688.0,65.6897,65.8243,65.6224,65.757,43688.0
2015-11-24 09:35:00,78.17,78.19,78.0,78.12,25463.0,65.7486,65.7654,65.6056,65.7065,25463.0
2015-11-24 09:40:00,78.13,78.2,78.01,78.14,27154.0,65.715,65.7738,65.614,65.7234,27154.0
2015-11-24 09:45:00,78.13,78.16,77.84,77.84,25463.0,65.715,65.7402,65.471,65.471,25463.0
2015-11-24 09:50:00,77.84,78.09,77.84,78.07,36749.0,65.471,65.6813,65.471,65.6645,36749.0
2015-11-24 09:55:00,78.06,78.09,77.92,78.06,15458.0,65.6561,65.6813,65.5383,65.6561,15458.0
2015-11-24 10:00:00,77.99,78.07,77.88,78.02,16338.0,65.5972,65.6645,65.5047,65.6224,16338.0
2015-11-24 10:05:00,78.04,78.09,77.92,78.04,22622.0,65.6393,65.6813,65.5383,65.6393,22622.0
2015-11-24 10:10:00,78.05,78.15,77.96,78.03,31765.0,65.6477,65.7318,65.572,65.6308,31765.0
2015-11-24 10:15:00,78.02,78.08,77.96,78.06,14506.0,65.6224,65.6729,65.572,65.6561,14506.0
2015-11-24 10:20:00,78.04,78.17,78.01,78.15,18802.0,65.6393,65.7486,65.614,65.7318,18802.0
2015-11-24 10:25:00,78.16,78.18,77.99,77.99,15347.0,65.7402,65.757,65.5972,65.5972,15347.0
2015-11-24 10:30:00,77.98,78.02,77.88,77.9,18871.0,65.5888,65.6224,65.5047,65.5215,18871.0
2015-11-24 10:35:00,77.9,78.01,77.81,77.87,21562.0,65.5215,65.614,65.4458,65.4963,21562.0
2015-11-24 10:40:00,77.89,77.92,77.76,77.76,15632.0,65.5131,65.5383,65.4037,65.4037,15632.0
2015-11-24 10:45:00,77.75,77.76,77.61,77.63,30946.0,65.3953,65.4037,65.2776,65.2944,30946.0
2015-11-24 10:50:00,77.64,77.73,77.63,77.69,24654.0,65.3028,65.3785,65.2944,65.3449,24654.0
2015-11-24 10:55:00,77.69,77.77,77.68,77.77,10779.0,65.3449,65.4122,65.3365,65.4122,10779.0
2015-11-24 11:00:00,77.73,77.73,77.64,77.72,18502.0,65.3785,65.3785,65.3028,65.3701,18502.0
2015-11-24 11:05:00,77.73,77.82,77.7,77.82,26331.0,65.3785,65.4542,65.3533,65.4542,26331.0
2015-11-24 11:10:00,77.82,77.96,77.8,77.95,33690.0,65.4542,65.572,65.4374,65.5636,33690.0
2015-11-24 11:15:00,77.96,77.99,77.89,77.94,21687.0,65.572,65.5972,65.5131,65.5551,21687.0
2015-11-24 11:20:00,77.94,78.03,77.89,78.01,30908.0,65.5551,65.6308,65.5131,65.614,30908.0
2015-11-24 11:25:00,78.0,78.15,78.0,78.12,42317.0,65.6056,65.7318,65.6056,65.7065,42317.0
2015-11-24 11:30:00,78.13,78.32,78.13,78.3,14693.0,65.715,65.8748,65.715,65.8579,14693.0
2015-11-24 11:35:00,78.3,78.33,78.22,78.23,28432.0,65.8579,65.8832,65.7907,65.7991,28432.0
2015-11-24 11:40:00,78.23,78.25,78.19,78.19,9034.0,65.7991,65.8159,65.7654,65.7654,9034.0
2015-11-24 11:45:00,78.19,78.22,78.09,78.1,14255.0,65.7654,65.7907,65.6813,65.6897,14255.0
2015-11-24 11:50:00,78.1,78.26,78.1,78.16,18803.0,65.6897,65.8243,65.6897,65.7402,18803.0
2015-11-24 11:55:00,78.17,78.26,78.12,78.14,14775.0,65.7486,65.8243,65.7065,65.7234,14775.0
2015-11-24 12:00:00,78.15,78.25,78.12,78.16,17094.0,65.7318,65.8159,65.7065,65.7402,17094.0
2015-11-24 12:05:00,78.15,78.17,78.08,78.12,13174.0,65.7318,65.7486,65.6729,65.7065,13174.0
2015-11-24 12:10:00,78.12,78.18,78.11,78.16,7825.0,65.7065,65.757,65.6981,65.7402,7825.0
2015-11-24 12:15:00,78.17,78.18,78.04,78.05,30288.0,65.7486,65.757,65.6393,65.6477,30288.0
2015-11-24 12:20:00,78.04,78.08,78.02,78.03,12771.0,65.6393,65.6729,65.6224,65.6308,12771.0
2015-11-24 12:25:00,78.03,78.06,77.99,78.04,15233.0,65.6308,65.6561,65.5972,65.6393,15233.0
2015-11-24 12:30:00,78.04,78.14,78.02,78.14,10255.0,65.6393,65.7234,65.6224,65.7234,10255.0
2015-11-24 12:35:00,78.14,78.16,78.12,78.14,7435.0,65.7234,65.7402,65.7065,65.7234,7435.0
2015-11-24 12:40:00,78.14,78.14,78.09,78.09,14368.0,65.7234,65.7234,65.6813,65.6813,14368.0
2015-11-24 12:45:00,78.09,78.19,78.03,78.19,12862.0,65.6813,65.7654,65.6308,65.7654,12862.0
2015-11-24 12:50:00,78.19,78.28,78.19,78.27,7295.0,65.7654,65.8411,65.7654,65.8327,7295.0
2015-11-24 12:55:00,78.29,78.37,78.28,78.36,11734.0,65.8495,65.9168,65.8411,65.9084,11734.0
2015-11-24 13:00:00,78.37,78.54,78.37,78.52,14243.0,65.9168,66.0598,65.9168,66.043,14243.0
2015-11-24 13:05:00,78.54,78.6,78.48,78.54,13991.0,66.0598,66.1103,66.0093,66.0598,13991.0
2015-11-24 13:10:00,78.56,78.57,78.43,78.44,8541.0,66.0766,66.085,65.9673,65.9757,8541.0
2015-11-24 13:15:00,78.45,78.46,78.31,78.31,16041.0,65.9841,65.9925,65.8664,65.8664,16041.0
2015-11-24 13:20:00,78.32,78.57,78.32,78.55,15205.0,65.8748,66.085,65.8748,66.0682,15205.0
2015-11-24 13:25:00,78.55,78.68,78.55,78.65,11328.0,66.0682,66.1776,66.0682,66.1523,11328.0
2015-11-24 13:30:00,78.67,78.76,78.67,78.73,10935.0,66.1691,66.2448,66.1691,66.2196,10935.0
2015-11-24 13:35:00,78.73,78.73,78.67,78.68,12597.0,66.2196,66.2196,66.1691,66.1776,12597.0
2015-11-24 13:40:00,78.69,78.71,78.64,78.66,23039.0,66.186,66.2028,66.1439,66.1607,23039.0
2015-11-24 13:45:00,78.66,78.66,78.54,78.55,24274.0,66.1607,66.1607,66.0598,66.0682,24274.0
2015-11-24 13:50:00,78.55,78.59,78.53,78.55,7960.0,66.0682,66.1019,66.0514,66.0682,7960.0
2015-11-24 13:55:00,78.55,78.62,78.5,78.62,12852.0,66.0682,66.1271,66.0262,66.1271,12852.0
2015-11-24 14:00:00,78.62,78.67,78.59,78.66,20649.0,66.1271,66.1691,66.1019,66.1607,20649.0
2015-11-24 14:05:00,78.67,78.8,78.67,78.73,20964.0,66.1691,66.2785,66.1691,66.2196,20964.0
2015-11-24 14:10:00,78.74,78.74,78.54,78.57,10634.0,66.228,66.228,66.0598,66.085,10634.0
2015-11-24 14:15:00,78.57,78.66,78.56,78.66,12421.0,66.085,66.1607,66.0766,66.1607,12421.0
2015-11-24 14:20:00,78.66,78.66,78.6,78.62,11196.0,66.1607,66.1607,66.1103,66.1271,11196.0
2015-11-24 14:25:00,78.63,78.73,78.61,78.64,19406.0,66.1355,66.2196,66.1187,66.1439,19406.0
2015-11-24 14:30:00,78.64,78.73,78.59,78.73,18956.0,66.1439,66.2196,66.1019,66.2196,18956.0
2015-11-24 14:35:00,78.73,78.77,78.71,78.75,16065.0,66.2196,66.2533,66.2028,66.2364,16065.0
2015-11-24 14:40:00,78.75,78.77,78.7,78.73,26938.0,66.2364,66.2533,66.1944,66.2196,26938.0
2015-11-24 14:45:00,78.75,78.83,78.74,78.83,10194.0,66.2364,66.3037,66.228,66.3037,10194.0
2015-11-24 14:50:00,78.83,78.87,78.81,78.87,15880.0,66.3037,66.3374,66.2869,66.3374,15880.0
2015-11-24 14:55:00,78.88,78.9,78.81,78.86,15334.0,66.3458,66.3626,66.2869,66.329,15334.0
2015-11-24 15:00:00,78.86,78.87,78.79,78.83,16121.0,66.329,66.3374,66.2701,66.3037,16121.0
2015-11-24 15:05:00,78.83,78.93,78.83,78.92,17417.0,66.3037,66.3878,66.3037,66.3794,17417.0
2015-11-24 15:10:00,78.91,78.95,78.88,78.91,21910.0,66.371,66.4047,66.3458,66.371,21910.0
2015-11-24 15:15:00,78.91,79.02,78.9,78.93,31816.0,66.371,66.4635,66.3626,66.3878,31816.0
2015-11-24 15:20:00,78.93,78.95,78.85,78.85,18643.0,66.3878,66.4047,66.3205,66.3205,18643.0
2015-11-24 15:25:00,78.86,78.87,78.81,78.82,16371.0,66.329,66.3374,66.2869,66.2953,16371.0
2015-11-24 15:30:00,78.82,78.84,78.69,78.75,42597.0,66.2953,66.3121,66.186,66.2364,42597.0
2015-11-24 15:35:00,78.76,78.81,78.73,78.75,26023.0,66.2448,66.2869,66.2196,66.2364,26023.0
2015-11-24 15:40:00,78.75,78.82,78.74,78.81,33814.0,66.2364,66.2953,66.228,66.2869,33814.0
2015-11-24 15:45:00,78.81,78.83,78.68,78.69,63497.0,66.2869,66.3037,66.1776,66.186,63497.0
2015-11-24 15:50:00,78.69,78.73,78.67,78.67,55224.0,66.186,66.2196,66.1691,66.1691,55224.0
2015-11-24 15:55:00,78.68,78.74,78.6,78.64,174242.0,66.1776,66.228,66.1103,66.1439,174242.0
2015-11-25 09:30:00,78.85,78.98,78.61,78.76,32430.0,66.3205,66.4299,66.1187,66.2448,32430.0
2015-11-25 09:35:00,78.69,78.76,78.4,78.7,14755.0,66.186,66.2448,65.942,66.1944,14755.0
2015-11-25 09:40:00,78.8,78.8,78.66,78.69,10558.0,66.2785,66.2785,66.1607,66.186,10558.0
2015-11-25 09:45:00,78.68,78.7,78.51,78.6,36943.0,66.1776,66.1944,66.0346,66.1103,36943.0
2015-11-25 09:50:00,78.65,78.83,78.65,78.83,28755.0,66.1523,66.3037,66.1523,66.3037,28755.0
2015-11-25 09:55:00,78.82,78.87,78.73,78.84,7694.0,66.2953,66.3374,66.2196,66.3121,7694.0
2015-11-25 10:00:00,78.88,78.93,78.78,78.88,15594.0,66.3458,66.3878,66.2617,66.3458,15594.0
2015-11-25 10:05:00,78.9,78.93,78.8,78.9,25636.0,66.3626,66.3878,66.2785,66.3626,25636.0
2015-11-25 10:10:00,78.9,79.02,78.88,78.96,31348.0,66.3626,66.4635,66.3458,66.4131,31348.0
2015-11-25 10:15:00,78.89,78.92,78.86,78.88,5608.0,66.3542,66.3794,66.329,66.3458,5608.0
2015-11-25 10:20:00,78.88,78.9,78.81,78.82,22132.0,66.3458,66.3626,66.2869,66.2953,22132.0
2015-11-25 10:25:00,78.82,78.87,78.79,78.81,14716.0,66.2953,66.3374,66.2701,66.2869,14716.0
2015-11-25 10:30:00,78.81,78.95,78.77,78.93,17303.0,66.2869,66.4047,66.2533,66.3878,17303.0
2015-11-25 10:35:00,78.93,78.93,78.81,78.87,15566.0,66.3878,66.3878,66.2869,66.3374,15566.0
2015-11-25 10:40:00,78.87,78.92,78.85,78.87,12120.0,66.3374,66.3794,66.3205,66.3374,12120.0
2015-11-25 10:45:00,78.88,78.95,78.87,78.92,25980.0,66.3458,66.4047,66.3374,66.3794,25980.0
2015-11-25 10:50:00,78.92,78.95,78.89,78.91,23055.0,66.3794,66.4047,66.3542,66.371,23055.0
2015-11-25 10:55:00,78.93,78.95,78.87,78.89,14330.0,66.3878,66.4047,66.3374,66.3542,14330.0
2015-11-25 11:00:00,78.89,78.91,78.83,78.89,12168.0,66.3542,66.371,66.3037,66.3542,12168.0
2015-11-25 11:05:00,78.89,78.93,78.83,78.93,17058.0,66.3542,66.3878,66.3037,66.3878,17058.0
2015-11-25 11:10:00,78.94,78.94,78.79,78.8,13240.0,66.3962,66.3962,66.2701,66.2785,13240.0
2015-11-25 11:15:00,78.8,78.91,78.79,78.91,18046.0,66.2785,66.371,66.2701,66.371,18046.0
2015-11-25 11:20:00,78.91,78.95,78.88,78.94,8155.0,66.371,66.4047,66.3458,66.3962,8155.0
2015-11-25 11:25:00,78.94,78.99,78.89,78.93,30979.0,66.3962,66.4383,66.3542,66.3878,30979.0
2015-11-25 11:30:00,78.93,78.94,78.87,78.91,16258.0,66.3878,66.3962,66.3374,66.371,16258.0
2015-11-25 11:35:00,78.9,78.93,78.86,78.92,39733.0,66.3626,66.3878,66.329,66.3794,39733.0
2015-11-25 11:40:00,78.92,78.93,78.89,78.92,12055.0,66.3794,66.3878,66.3542,66.3794,12055.0
2015-11-25 11:45:00,78.91,78.92,78.73,78.78,50202.0,66.371,66.3794,66.2196,66.2617,50202.0
2015-11-25 11:50:00,78.78,78.87,78.78,78.85,12024.0,66.2617,66.3374,66.2617,66.3205,12024.0
2015-11-25 11:55:00,78.85,78.91,78.85,78.89,11200.0,66.3205,66.371,66.3205,66.3542,11200.0
2015-11-25 12:00:00,78.9,78.94,78.89,78.91,9482.0,66.3626,66.3962,66.3542,66.371,9482.0
2015-11-25 12:05:00,78.92,78.99,78.92,78.96,9480.0,66.3794,66.4383,66.3794,66.4131,9480.0
2015-11-25 12:10:00,78.96,78.99,78.94,78.99,7611.0,66.4131,66.4383,66.3962,66.4383,7611.0
2015-11-25 12:15:00,78.99,79.04,78.97,79.03,11348.0,66.4383,66.4804,66.4215,66.4719,11348.0
2015-11-25 12:20:00,79.04,79.09,79.02,79.05,11112.0,66.4804,66.5224,66.4635,66.4888,11112.0
2015-11-25 12:25:00,79.06,79.08,79.02,79.07,6151.0,66.4972,66.514,66.4635,66.5056,6151.0
2015-11-25 12:30:00,79.07,79.07,79.02,79.03,4080.0,66.5056,66.5056,66.4635,66.4719,4080.0
2015-11-25 12:35:00,79.04,79.04,78.91,78.95,10996.0,66.4804,66.4804,66.371,66.4047,10996.0
2015-11-25 12:40:00,78.95,78.95,78.9,78.95,15683.0,66.4047,66.4047,66.3626,66.4047,15683.0
2015-11-25 12:45:00,78.95,78.96,78.89,78.9,19613.0,66.4047,66.4131,66.3542,66.3626,19613.0
2015-11-25 12:50:00,78.9,78.94,78.89,78.93,16710.0,66.3626,66.3962,66.3542,66.3878,16710.0
2015-11-25 12:55:00,78.93,78.98,78.9,78.92,17711.0,66.3878,66.4299,66.3626,66.3794,17711.0
2015-11-25 13:00:00,78.92,78.93,78.9,78.93,15761.0,66.3794,66.3878,66.3626,66.3878,15761.0
2015-11-25 13:05:00,78.93,78.96,78.91,78.96,10338.0,66.3878,66.4131,66.371,66.4131,10338.0
2015-11-25 13:10:00,78.96,78.96,78.91,78.96,19878.0,66.4131,66.4131,66.371,66.4131,19878.0
2015-11-25 13:15:00,78.96,78.98,78.95,78.97,8371.0,66.4131,66.4299,66.4047,66.4215,8371.0
2015-11-25 13:20:00,78.97,79.0,78.95,78.99,9162.0,66.4215,66.4467,66.4047,66.4383,9162.0
2015-11-25 13:25:00,78.99,79.08,78.98,79.07,8979.0,66.4383,66.514,66.4299,66.5056,8979.0
2015-11-25 13:30:00,79.07,79.16,79.07,79.13,17329.0,66.5056,66.5813,66.5056,66.5561,17329.0
2015-11-25 13:35:00,79.13,79.16,79.07,79.08,23734.0,66.5561,66.5813,66.5056,66.514,23734.0
2015-11-25 13:40:00,79.07,79.09,79.01,79.06,12154.0,66.5056,66.5224,66.4551,66.4972,12154.0
2015-11-25 13:45:00,79.06,79.11,79.05,79.05,12958.0,66.4972,66.5392,66.4888,66.4888,12958.0
2015-11-25 13:50:00,79.05,79.1,79.05,79.08,22523.0,66.4888,66.5308,66.4888,66.514,22523.0
2015-11-25 13:55:00,79.08,79.11,79.07,79.08,15737.0,66.514,66.5392,66.5056,66.514,15737.0
2015-11-25 14:00:00,79.09,79.13,79.09,79.12,17245.0,66.5224,66.5561,66.5224,66.5476,17245.0
2015-11-25 14:05:00,79.12,79.12,78.99,78.99,10523.0,66.5476,66.5476,66.4383,66.4383,10523.0
2015-11-25 14:10:00,79.0,79.01,78.95,78.95,12600.0,66.4467,66.4551,66.4047,66.4047,12600.0
2015-11-25 14:15:00,78.95,79.05,78.91,79.05,10811.0,66.4047,66.4888,66.371,66.4888,10811.0
2015-11-25 14:20:00,79.04,79.06,79.01,79.01,6869.0,66.4804,66.4972,66.4551,66.4551,6869.0
2015-11-25 14:25:00,79.01,79.04,79.0,79.02,8248.0,66.4551,66.4804,66.4467,66.4635,8248.0
2015-11-25 14:30:00,79.03,79.07,79.02,79.05,10707.0,66.4719,66.5056,66.4635,66.4888,10707.0
2015-11-25 14:35:00,79.05,79.07,79.03,79.07,11861.0,66.4888,66.5056,66.4719,66.5056,11861.0
2015-11-25 14:40:00,79.07,79.08,79.05,79.05,6621.0,66.5056,66.514,66.4888,66.4888,6621.0
2015-11-25 14:45:00,79.05,79.08,79.01,79.07,12346.0,66.4888,66.514,66.4551,66.5056,12346.0
2015-11-25 14:50:00,79.07,79.07,79.02,79.05,20814.0,66.5056,66.5056,66.4635,66.4888,20814.0
2015-11-25 14:55:00,79.04,79.08,78.99,79.07,16217.0,66.4804,66.514,66.4383,66.5056,16217.0
2015-11-25 15:00:00,79.06,79.1,79.04,79.1,10164.0,66.4972,66.5308,66.4804,66.5308,10164.0
2015-11-25 15:05:00,79.09,79.09,79.05,79.09,9182.0,66.5224,66.5224,66.4888,66.5224,9182.0
2015-11-25 15:10:00,79.09,79.11,79.04,79.09,14031.0,66.5224,66.5392,66.4804,66.5224,14031.0
2015-11-25 15:15:00,79.08,79.11,79.05,79.05,11630.0,66.514,66.5392,66.4888,66.4888,11630.0
2015-11-25 15:20:00,79.05,79.05,79.01,79.01,7945.0,66.4888,66.4888,66.4551,66.4551,7945.0
2015-11-25 15:25:00,79.01,79.05,79.0,79.03,14344.0,66.4551,66.4888,66.4467,66.4719,14344.0
2015-11-25 15:30:00,79.04,79.04,79.0,79.0,21480.0,66.4804,66.4804,66.4467,66.4467,21480.0
2015-11-25 15:35:00,79.01,79.01,78.95,78.96,24223.0,66.4551,66.4551,66.4047,66.4131,24223.0
2015-11-25 15:40:00,78.95,79.0,78.94,78.98,30169.0,66.4047,66.4467,66.3962,66.4299,30169.0
2015-11-25 15:45:00,78.98,78.99,78.94,78.98,29007.0,66.4299,66.4383,66.3962,66.4299,29007.0
2015-11-25 15:50:00,78.98,79.01,78.97,79.0,113589.0,66.4299,66.4551,66.4215,66.4467,113589.0
2015-11-25 15:55:00,79.0,79.08,78.99,79.06,105222.0,66.4467,66.514,66.4383,66.4972,105222.0
2015-11-27 09:30:00,78.98,79.25,78.91,79.16,32130.0,66.4299,66.657,66.371,66.5813,32130.0
2015-11-27 09:35:00,79.17,79.17,78.64,78.76,43794.0,66.5897,66.5897,66.1439,66.2448,43794.0
2015-11-27 09:40:00,78.8,78.81,78.69,78.7,27112.0,66.2785,66.2869,66.186,66.1944,27112.0
2015-11-27 09:45:00,78.72,78.75,78.6,78.6,18429.0,66.2112,66.2364,66.1103,66.1103,18429.0
2015-11-27 09:50:00,78.59,78.59,78.4,78.46,14797.0,66.1019,66.1019,65.942,65.9925,14797.0
2015-11-27 09:55:00,78.44,78.46,78.38,78.45,12943.0,65.9757,65.9925,65.9252,65.9841,12943.0
2015-11-27 10:00:00,78.45,78.45,78.27,78.37,19013.0,65.9841,65.9841,65.8327,65.9168,19013.0
2015-11-27 10:05:00,78.38,78.67,78.38,78.67,51251.0,65.9252,66.1691,65.9252,66.1691,51251.0
2015-11-27 10:10:00,78.67,78.67,78.45,78.51,20695.0,66.1691,66.1691,65.9841,66.0346,20695.0
2015-11-27 10:15:00,78.51,78.63,78.47,78.62,20637.0,66.0346,66.1355,66.0009,66.1271,20637.0
2015-11-27 10:20:00,78.62,78.66,78.56,78.57,17940.0,66.1271,66.1607,66.0766,66.085,17940.0
2015-11-27 10:25:00,78.57,78.66,78.55,78.56,20662.0,66.085,66.1607,66.0682,66.0766,20662.0
2015-11-27 10:30:00,78.57,78.64,78.54,78.57,28205.0,66.085,66.1439,66.0598,66.085,28205.0
2015-11-27 10:35:00,78.55,78.66,78.53,78.53,21710.0,66.0682,66.1607,66.0514,66.0514,21710.0
2015-11-27 10:40:00,78.54,78.64,78.51,78.57,19004.0,66.0598,66.1439,66.0346,66.085,19004.0
2015-11-27 10:45:00,78.57,78.72,78.57,78.72,17430.0,66.085,66.2112,66.085,66.2112,17430.0
2015-11-27 10:50:00,78.71,78.73,78.65,78.7,12679.0,66.2028,66.2196,66.1523,66.1944,12679.0
2015-11-27 10:55:00,78.72,78.75,78.65,78.73,10376.0,66.2112,66.2364,66.1523,66.2196,10376.0
2015-11-27 11:00:00,78.74,78.84,78.74,78.82,16527.0,66.228,66.3121,66.228,66.2953,16527.0
2015-11-27 11:05:00,78.83,78.93,78.77,78.92,12406.0,66.3037,66.3878,66.2533,66.3794,12406.0
2015-11-27 11:10:00,78.92,78.95,78.87,78.88,12034.0,66.3794,66.4047,66.3374,66.3458,12034.0
2015-11-27 11:15:00,78.91,78.99,78.91,78.97,9894.0,66.371,66.4383,66.371,66.4215,9894.0
2015-11-27 11:20:00,78.97,78.97,78.87,78.89,8043.0,66.4215,66.4215,66.3374,66.3542,8043.0
2015-11-27 11:25:00,78.89,78.97,78.89,78.93,4692.0,66.3542,66.4215,66.3542,66.3878,4692.0
2015-11-27 11:30:00,78.93,78.99,78.85,78.85,8369.0,66.3878,66.4383,66.3205,66.3205,8369.0
2015-11-27 11:35:00,78.86,78.97,78.86,78.91,11416.0,66.329,66.4215,66.329,66.371,11416.0
2015-11-27 11:40:00,78.91,78.93,78.86,78.86,13969.0,66.371,66.3878,66.329,66.329,13969.0
2015-11-27 11:45:00,78.88,78.88,78.75,78.78,10262.0,66.3458,66.3458,66.2364,66.2617,10262.0
2015-11-27 11:50:00,78.78,78.78,78.63,78.63,14789.0,66.2617,66.2617,66.1355,66.1355,14789.0
2015-11-27 11:55:00,78.63,78.77,78.61,78.7,21883.0,66.1355,66.2533,66.1187,66.1944,21883.0
2015-11-27 12:00:00,78.72,78.8,78.72,78.79,11900.0,66.2112,66.2785,66.2112,66.2701,11900.0
2015-11-27 12:05:00,78.79,78.88,78.77,78.82,12123.0,66.2701,66.3458,66.2533,66.2953,12123.0
2015-11-27 12:10:00,78.82,78.95,78.81,78.91,9025.0,66.2953,66.4047,66.2869,66.371,9025.0
2015-11-27 12:15:00,78.91,78.98,78.91,78.94,8592.0,66.371,66.4299,66.371,66.3962,8592.0
2015-11-27 12:20:00,78.95,78.95,78.87,78.89,8971.0,66.4047,66.4047,66.3374,66.3542,8971.0
2015-11-27 12:25:00,78.9,78.95,78.88,78.95,10200.0,66.3626,66.4047,66.3458,66.4047,10200.0
2015-11-27 12:30:00,78.94,79.06,78.92,79.04,14107.0,66.3962,66.4972,66.3794,66.4804,14107.0
2015-11-27 12:35:00,79.05,79.05,78.98,79.02,11255.0,66.4888,66.4888,66.4299,66.4635,11255.0
2015-11-27 12:40:00,79.03,79.05,79.0,79.03,12278.0,66.4719,66.4888,66.4467,66.4719,12278.0
2015-11-27 12:45:00,79.04,79.09,79.04,79.08,31715.0,66.4804,66.5224,66.4804,66.514,31715.0
2015-11-27 12:50:00,79.08,79.11,79.05,79.09,16633.0,66.514,66.5392,66.4888,66.5224,16633.0
2015-11-27 12:55:00,79.09,79.09,78.95,79.0,61576.0,66.5224,66.5224,66.4047,66.4467,61576.0
2015-11-30 09:30:00,79.08,79.26,79.0,79.06,52060.0,66.514,66.6654,66.4467,66.4972,52060.0
2015-11-30 09:35:00,79.06,79.49,79.0,79.32,52543.0,66.4972,66.8588,66.4467,66.7159,52543.0
2015-11-30 09:40:00,79.32,79.5,79.32,79.38,22407.0,66.7159,66.8673,66.7159,66.7663,22407.0
2015-11-30 09:45:00,79.38,79.38,79.12,79.2,30578.0,66.7663,66.7663,66.5476,66.6149,30578.0
2015-11-30 09:50:00,79.2,79.21,78.97,79.09,15869.0,66.6149,66.6233,66.4215,66.5224,15869.0
2015-11-30 09:55:00,79.08,79.23,79.02,79.02,15401.0,66.514,66.6402,66.4635,66.4635,15401.0
2015-11-30 10:00:00,79.02,79.04,78.82,78.84,29422.0,66.4635,66.4804,66.2953,66.3121,29422.0
2015-11-30 10:05:00,78.84,79.02,78.83,79.02,17160.0,66.3121,66.4635,66.3037,66.4635,17160.0
2015-11-30 10:10:00,79.02,79.08,78.97,79.02,22705.0,66.4635,66.514,66.4215,66.4635,22705.0
2015-11-30 10:15:00,79.02,79.03,78.91,78.97,26657.0,66.4635,66.4719,66.371,66.4215,26657.0
2015-11-30 10:20:00,78.98,79.06,78.91,78.97,18559.0,66.4299,66.4972,66.371,66.4215,18559.0
2015-11-30 10:25:00,78.97,79.1,78.9,79.04,31863.0,66.4215,66.5308,66.3626,66.4804,31863.0
2015-11-30 10:30:00,79.02,79.08,78.95,79.0,21926.0,66.4635,66.514,66.4047,66.4467,21926.0
2015-11-30 10:35:00,79.02,79.08,78.95,78.95,26751.0,66.4635,66.514,66.4047,66.4047,26751.0
2015-11-30 10:40:00,78.96,78.98,78.89,78.92,21163.0,66.4131,66.4299,66.3542,66.3794,21163.0
2015-11-30 10:45:00,78.91,78.98,78.86,78.97,20485.0,66.371,66.4299,66.329,66.4215,20485.0
2015-11-30 10:50:00,78.98,79.01,78.87,78.88,17440.0,66.4299,66.4551,66.3374,66.3458,17440.0
2015-11-30 10:55:00,78.88,79.01,78.87,78.99,24201.0,66.3458,66.4551,66.3374,66.4383,24201.0
2015-11-30 11:00:00,79.0,79.02,78.87,78.87,15876.0,66.4467,66.4635,66.3374,66.3374,15876.0
2015-11-30 11:05:00,78.87,78.9,78.83,78.86,72214.0,66.3374,66.3626,66.3037,66.329,72214.0
2015-11-30 11:10:00,78.87,78.94,78.87,78.87,16409.0,66.3374,66.3962,66.3374,66.3374,16409.0
2015-11-30 11:15:00,78.87,78.95,78.84,78.86,21024.0,66.3374,66.4047,66.3121,66.329,21024.0
2015-11-30 11:20:00,78.87,78.9,78.78,78.79,39323.0,66.3374,66.3626,66.2617,66.2701,39323.0
2015-11-30 11:25:00,78.79,78.79,78.68,78.73,40380.0,66.2701,66.2701,66.1776,66.2196,40380.0
2015-11-30 11:30:00,78.73,78.73,78.63,78.65,18668.0,66.2196,66.2196,66.1355,66.1523,18668.0
2015-11-30 11:35:00,78.63,78.68,78.61,78.66,26003.0,66.1355,66.1776,66.1187,66.1607,26003.0
2015-11-30 11:40:00,78.65,78.74,78.6,78.74,17454.0,66.1523,66.228,66.1103,66.228,17454.0
2015-11-30 11:45:00,78.73,78.76,78.63,78.63,16891.0,66.2196,66.2448,66.1355,66.1355,16891.0
2015-11-30 11:50:00,78.63,78.69,78.62,78.69,20181.0,66.1355,66.186,66.1271,66.186,20181.0
2015-11-30 11:55:00,78.69,78.75,78.69,78.75,11275.0,66.186,66.2364,66.186,66.2364,11275.0
2015-11-30 12:00:00,78.75,78.76,78.69,78.75,8138.0,66.2364,66.2448,66.186,66.2364,8138.0
2015-11-30 12:05:00,78.75,78.83,78.74,78.8,12043.0,66.2364,66.3037,66.228,66.2785,12043.0
2015-11-30 12:10:00,78.78,78.81,78.74,78.8,8667.0,66.2617,66.2869,66.228,66.2785,8667.0
2015-11-30 12:15:00,78.8,78.85,78.75,78.84,14960.0,66.2785,66.3205,66.2364,66.3121,14960.0
2015-11-30 12:20:00,78.83,78.85,78.76,78.78,13056.0,66.3037,66.3205,66.2448,66.2617,13056.0
2015-11-30 12:25:00,78.79,78.85,78.76,78.82,20179.0,66.2701,66.3205,66.2448,66.2953,20179.0
2015-11-30 12:30:00,78.82,78.86,78.75,78.78,16896.0,66.2953,66.329,66.2364,66.2617,16896.0
2015-11-30 12:35:00,78.76,78.82,78.75,78.77,8403.0,66.2448,66.2953,66.2364,66.2533,8403.0
2015-11-30 12:40:00,78.77,78.81,78.75,78.81,10315.0,66.2533,66.2869,66.2364,66.2869,10315.0
2015-11-30 12:45:00,78.79,78.8,78.76,78.76,10063.0,66.2701,66.2785,66.2448,66.2448,10063.0
2015-11-30 12:50:00,78.76,78.77,78.67,78.72,11102.0,66.2448,66.2533,66.1691,66.2112,11102.0
2015-11-30 12:55:00,78.72,78.75,78.63,78.64,14820.0,66.2112,66.2364,66.1355,66.1439,14820.0
2015-11-30 13:00:00,78.64,78.73,78.62,78.72,14237.0,66.1439,66.2196,66.1271,66.2112,14237.0
2015-11-30 13:05:00,78.72,78.72,78.6,78.6,8600.0,66.2112,66.2112,66.1103,66.1103,8600.0
2015-11-30 13:10:00,78.6,78.62,78.58,78.61,8339.0,66.1103,66.1271,66.0934,66.1187,8339.0
2015-11-30 13:15:00,78.61,78.75,78.61,78.7,10016.0,66.1187,66.2364,66.1187,66.1944,10016.0
2015-11-30 13:20:00,78.69,78.79,78.65,78.79,11793.0,66.186,66.2701,66.1523,66.2701,11793.0
2015-11-30 13:25:00,78.81,78.86,78.79,78.84,21910.0,66.2869,66.329,66.2701,66.3121,21910.0
2015-11-30 13:30:00,78.84,78.87,78.77,78.8,33412.0,66.3121,66.3374,66.2533,66.2785,33412.0
2015-11-30 13:35:00,78.81,78.85,78.76,78.78,17160.0,66.2869,66.3205,66.2448,66.2617,17160.0
2015-11-30 13:40:00,78.78,78.85,78.78,78.81,8870.0,66.2617,66.3205,66.2617,66.2869,8870.0
2015-11-30 13:45:00,78.82,78.85,78.8,78.83,15131.0,66.2953,66.3205,66.2785,66.3037,15131.0
2015-11-30 13:50:00,78.84,78.84,78.77,78.8,10672.0,66.3121,66.3121,66.2533,66.2785,10672.0
2015-11-30 13:55:00,78.79,78.84,78.77,78.81,8815.0,66.2701,66.3121,66.2533,66.2869,8815.0
2015-11-30 14:00:00,78.81,78.84,78.78,78.78,15074.0,66.2869,66.3121,66.2617,66.2617,15074.0
2015-11-30 14:05:00,78.78,78.79,78.7,78.78,15422.0,66.2617,66.2701,66.1944,66.2617,15422.0
2015-11-30 14:10:00,78.78,78.78,78.68,78.69,16992.0,66.2617,66.2617,66.1776,66.186,16992.0
2015-11-30 14:15:00,78.7,78.77,78.7,78.75,18544.0,66.1944,66.2533,66.1944,66.2364,18544.0
2015-11-30 14:20:00,78.75,78.77,78.69,78.72,18779.0,66.2364,66.2533,66.186,66.2112,18779.0
2015-11-30 14:25:00,78.71,78.72,78.66,78.69,74958.0,66.2028,66.2112,66.1607,66.186,74958.0
2015-11-30 14:30:00,78.68,78.71,78.64,78.69,33527.0,66.1776,66.2028,66.1439,66.186,33527.0
2015-11-30 14:35:00,78.68,78.74,78.67,78.7,18662.0,66.1776,66.228,66.1691,66.1944,18662.0
2015-11-30 14:40:00,78.7,78.76,78.67,78.73,23977.0,66.1944,66.2448,66.1691,66.2196,23977.0
2015-11-30 14:45:00,78.73,78.74,78.67,78.7,25534.0,66.2196,66.228,66.1691,66.1944,25534.0
2015-11-30 14:50:00,78.7,78.72,78.64,78.64,18338.0,66.1944,66.2112,66.1439,66.1439,18338.0
2015-11-30 14:55:00,78.65,78.66,78.55,78.56,19559.0,66.1523,66.1607,66.0682,66.0766,19559.0
2015-11-30 15:00:00,78.57,78.57,78.5,78.56,15638.0,66.085,66.085,66.0262,66.0766,15638.0
2015-11-30 15:05:00,78.56,78.62,78.51,78.58,37241.0,66.0766,66.1271,66.0346,66.0934,37241.0
2015-11-30 15:10:00,78.6,78.65,78.59,78.64,16401.0,66.1103,66.1523,66.1019,66.1439,16401.0
2015-11-30 15:15:00,78.64,78.64,78.59,78.64,18426.0,66.1439,66.1439,66.1019,66.1439,18426.0
2015-11-30 15:20:00,78.64,78.68,78.6,78.6,22867.0,66.1439,66.1776,66.1103,66.1103,22867.0
2015-11-30 15:25:00,78.61,78.62,78.53,78.59,16725.0,66.1187,66.1271,66.0514,66.1019,16725.0
2015-11-30 15:30:00,78.6,78.71,78.59,78.7,24895.0,66.1103,66.2028,66.1019,66.1944,24895.0
2015-11-30 15:35:00,78.7,78.74,78.69,78.71,20915.0,66.1944,66.228,66.186,66.2028,20915.0
2015-11-30 15:40:00,78.72,78.74,78.62,78.65,37909.0,66.2112,66.228,66.1271,66.1523,37909.0
2015-11-30 15:45:00,78.65,78.66,78.53,78.65,70639.0,66.1523,66.1607,66.0514,66.1523,70639.0
2015-11-30 15:50:00,78.65,78.68,78.56,78.57,118513.0,66.1523,66.1776,66.0766,66.085,118513.0
2015-11-30 15:55:00,78.58,78.66,78.37,78.52,366874.0,66.0934,66.1607,65.9168,66.043,366874.0
2015-12-01 09:30:00,79.04,79.31,78.76,79.3,54652.0,66.4804,66.7074,66.2448,66.699,54652.0
2015-12-01 09:35:00,79.31,79.52,79.23,79.46,33078.0,66.7074,66.8841,66.6402,66.8336,33078.0
2015-12-01 09:40:00,79.49,79.75,79.4,79.66,72660.0,66.8588,67.0775,66.7831,67.0018,72660.0
2015-12-01 09:45:00,79.59,79.65,79.53,79.57,13659.0,66.943,66.9934,66.8925,66.9261,13659.0
2015-12-01 09:50:00,79.6,79.79,79.59,79.71,19796.0,66.9514,67.1112,66.943,67.0439,19796.0
2015-12-01 09:55:00,79.71,79.83,79.66,79.75,36043.0,67.0439,67.1448,67.0018,67.0775,36043.0
2015-12-01 10:00:00,79.74,79.74,79.29,79.29,25356.0,67.0691,67.0691,66.6906,66.6906,25356.0
2015-12-01 10:05:00,79.31,79.33,79.17,79.3,27217.0,66.7074,66.7243,66.5897,66.699,27217.0
2015-12-01 10:10:00,79.29,79.34,79.2,79.21,24635.0,66.6906,66.7327,66.6149,66.6233,24635.0
2015-12-01 10:15:00,79.21,79.23,78.94,79.08,92851.0,66.6233,66.6402,66.3962,66.514,92851.0
2015-12-01 10:20:00,79.06,79.17,79.04,79.16,12459.0,66.4972,66.5897,66.4804,66.5813,12459.0
2015-12-01 10:25:00,79.14,79.37,79.12,79.32,20138.0,66.5645,66.7579,66.5476,66.7159,20138.0
2015-12-01 10:30:00,79.31,79.31,79.19,79.2,23461.0,66.7074,66.7074,66.6065,66.6149,23461.0
2015-12-01 10:35:00,79.2,79.38,79.2,79.37,13457.0,66.6149,66.7663,66.6149,66.7579,13457.0
2015-12-01 10:40:00,79.35,79.43,79.3,79.39,14162.0,66.7411,66.8084,66.699,66.7747,14162.0
2015-12-01 10:45:00,79.38,79.46,79.32,79.39,19992.0,66.7663,66.8336,66.7159,66.7747,19992.0
2015-12-01 10:50:00,79.4,79.48,79.29,79.29,20336.0,66.7831,66.8504,66.6906,66.6906,20336.0
2015-12-01 10:55:00,79.31,79.34,79.25,79.32,15031.0,66.7074,66.7327,66.657,66.7159,15031.0
2015-12-01 11:00:00,79.32,79.37,79.26,79.34,43129.0,66.7159,66.7579,66.6654,66.7327,43129.0
2015-12-01 11:05:00,79.32,79.34,79.15,79.15,24137.0,66.7159,66.7327,66.5729,66.5729,24137.0
2015-12-01 11:10:00,79.14,79.25,79.14,79.2,18952.0,66.5645,66.657,66.5645,66.6149,18952.0
2015-12-01 11:15:00,79.18,79.25,79.16,79.22,11321.0,66.5981,66.657,66.5813,66.6317,11321.0
2015-12-01 11:20:00,79.22,79.32,79.2,79.22,11901.0,66.6317,66.7159,66.6149,66.6317,11901.0
2015-12-01 11:25:00,79.21,79.21,79.09,79.17,13189.0,66.6233,66.6233,66.5224,66.5897,13189.0
2015-12-01 11:30:00,79.21,79.24,79.04,79.06,10058.0,66.6233,66.6486,66.4804,66.4972,10058.0
2015-12-01 11:35:00,79.04,79.04,78.88,78.88,14138.0,66.4804,66.4804,66.3458,66.3458,14138.0
2015-12-01 11:40:00,78.87,78.97,78.86,78.95,18815.0,66.3374,66.4215,66.329,66.4047,18815.0
2015-12-01 11:45:00,78.94,79.04,78.94,79.0,11829.0,66.3962,66.4804,66.3962,66.4467,11829.0
2015-12-01 11:50:00,79.02,79.03,78.96,78.98,9615.0,66.4635,66.4719,66.4131,66.4299,9615.0
2015-12-01 11:55:00,78.97,79.01,78.9,79.01,11591.0,66.4215,66.4551,66.3626,66.4551,11591.0
2015-12-01 12:00:00,79.01,79.05,78.93,78.94,7974.0,66.4551,66.4888,66.3878,66.3962,7974.0
2015-12-01 12:05:00,78.93,79.02,78.93,78.99,7587.0,66.3878,66.4635,66.3878,66.4383,7587.0
2015-12-01 12:10:00,79.0,79.05,78.92,78.93,15068.0,66.4467,66.4888,66.3794,66.3878,15068.0
2015-12-01 12:15:00,78.93,78.98,78.87,78.9,12387.0,66.3878,66.4299,66.3374,66.3626,12387.0
2015-12-01 12:20:00,78.9,78.99,78.89,78.98,17302.0,66.3626,66.4383,66.3542,66.4299,17302.0
2015-12-01 12:25:00,78.98,79.0,78.83,78.84,7250.0,66.4299,66.4467,66.3037,66.3121,7250.0
2015-12-01 12:30:00,78.86,78.92,78.85,78.91,9787.0,66.329,66.3794,66.3205,66.371,9787.0
2015-12-01 12:35:00,78.92,79.01,78.91,79.01,12849.0,66.3794,66.4551,66.371,66.4551,12849.0
2015-12-01 12:40:00,79.01,79.07,79.01,79.01,11497.0,66.4551,66.5056,66.4551,66.4551,11497.0
2015-12-01 12:45:00,79.02,79.08,79.01,79.07,12382.0,66.4635,66.514,66.4551,66.5056,12382.0
2015-12-01 12:50:00,79.07,79.17,79.05,79.16,8084.0,66.5056,66.5897,66.4888,66.5813,8084.0
2015-12-01 12:55:00,79.17,79.21,79.16,79.18,7149.0,66.5897,66.6233,66.5813,66.5981,7149.0
2015-12-01 13:00:00,79.18,79.19,79.12,79.14,8301.0,66.5981,66.6065,66.5476,66.5645,8301.0
2015-12-01 13:05:00,79.14,79.19,79.14,79.16,6999.0,66.5645,66.6065,66.5645,66.5813,6999.0
2015-12-01 13:10:00,79.17,79.18,79.11,79.15,6789.0,66.5897,66.5981,66.5392,66.5729,6789.0
2015-12-01 13:15:00,79.14,79.16,79.1,79.11,12152.0,66.5645,66.5813,66.5308,66.5392,12152.0
2015-12-01 13:20:00,79.12,79.19,79.1,79.19,17472.0,66.5476,66.6065,66.5308,66.6065,17472.0
2015-12-01 13:25:00,79.19,79.2,79.14,79.17,8377.0,66.6065,66.6149,66.5645,66.5897,8377.0
2015-12-01 13:30:00,79.17,79.17,79.11,79.16,11950.0,66.5897,66.5897,66.5392,66.5813,11950.0
2015-12-01 13:35:00,79.16,79.25,79.15,79.22,10283.0,66.5813,66.657,66.5729,66.6317,10283.0
2015-12-01 13:40:00,79.23,79.27,79.23,79.23,6220.0,66.6402,66.6738,66.6402,66.6402,6220.0
2015-12-01 13:45:00,79.23,79.23,79.17,79.18,12194.0,66.6402,66.6402,66.5897,66.5981,12194.0
2015-12-01 13:50:00,79.18,79.24,79.15,79.18,12200.0,66.5981,66.6486,66.5729,66.5981,12200.0
2015-12-01 13:55:00,79.17,79.22,79.14,79.16,8761.0,66.5897,66.6317,66.5645,66.5813,8761.0
2015-12-01 14:00:00,79.16,79.27,79.16,79.25,11151.0,66.5813,66.6738,66.5813,66.657,11151.0
2015-12-01 14:05:00,79.26,79.27,79.23,79.26,11967.0,66.6654,66.6738,66.6402,66.6654,11967.0
2015-12-01 14:10:00,79.26,79.29,79.22,79.24,11503.0,66.6654,66.6906,66.6317,66.6486,11503.0
2015-12-01 14:15:00,79.24,79.34,79.21,79.32,13442.0,66.6486,66.7327,66.6233,66.7159,13442.0
2015-12-01 14:20:00,79.33,79.39,79.33,79.35,14826.0,66.7243,66.7747,66.7243,66.7411,14826.0
2015-12-01 14:25:00,79.36,79.4,79.31,79.36,11338.0,66.7495,66.7831,66.7074,66.7495,11338.0
2015-12-01 14:30:00,79.36,79.37,79.32,79.34,9490.0,66.7495,66.7579,66.7159,66.7327,9490.0
2015-12-01 14:35:00,79.34,79.34,79.31,79.31,10137.0,66.7327,66.7327,66.7074,66.7074,10137.0
2015-12-01 14:40:00,79.32,79.42,79.32,79.42,14638.0,66.7159,66.8,66.7159,66.8,14638.0
2015-12-01 14:45:00,79.43,79.49,79.43,79.47,12991.0,66.8084,66.8588,66.8084,66.842,12991.0
2015-12-01 14:50:00,79.48,79.48,79.4,79.41,11775.0,66.8504,66.8504,66.7831,66.7916,11775.0
2015-12-01 14:55:00,79.42,79.46,79.39,79.4,12452.0,66.8,66.8336,66.7747,66.7831,12452.0
2015-12-01 15:00:00,79.41,79.44,79.4,79.43,11510.0,66.7916,66.8168,66.7831,66.8084,11510.0
2015-12-01 15:05:00,79.44,79.5,79.42,79.48,15993.0,66.8168,66.8673,66.8,66.8504,15993.0
2015-12-01 15:10:00,79.49,79.57,79.49,79.52,19697.0,66.8588,66.9261,66.8588,66.8841,19697.0
2015-12-01 15:15:00,79.52,79.57,79.51,79.56,15654.0,66.8841,66.9261,66.8757,66.9177,15654.0
2015-12-01 15:20:00,79.55,79.56,79.51,79.53,13680.0,66.9093,66.9177,66.8757,66.8925,13680.0
2015-12-01 15:25:00,79.52,79.63,79.49,79.62,22501.0,66.8841,66.9766,66.8588,66.9682,22501.0
2015-12-01 15:30:00,79.62,79.69,79.57,79.65,28431.0,66.9682,67.0271,66.9261,66.9934,28431.0
2015-12-01 15:35:00,79.65,79.65,79.59,79.61,22306.0,66.9934,66.9934,66.943,66.9598,22306.0
2015-12-01 15:40:00,79.6,79.69,79.6,79.69,32910.0,66.9514,67.0271,66.9514,67.0271,32910.0
2015-12-01 15:45:00,79.68,79.7,79.63,79.69,50049.0,67.0187,67.0355,66.9766,67.0271,50049.0
2015-12-01 15:50:00,79.69,79.74,79.66,79.73,51439.0,67.0271,67.0691,67.0018,67.0607,51439.0
2015-12-01 15:55:00,79.73,79.86,79.72,79.81,155897.0,67.0607,67.1701,67.0523,67.128,155897.0
2015-12-02 09:30:00,79.61,79.84,79.53,79.77,48081.0,66.9598,67.1532,66.8925,67.0944,48081.0
2015-12-02 09:35:00,79.77,79.83,79.53,79.65,26905.0,67.0944,67.1448,66.8925,66.9934,26905.0
2015-12-02 09:40:00,79.65,79.72,79.57,79.67,69399.0,66.9934,67.0523,66.9261,67.0102,69399.0
2015-12-02 09:45:00,79.65,79.65,79.41,79.44,32592.0,66.9934,66.9934,66.7916,66.8168,32592.0
2015-12-02 09:50:00,79.41,79.53,79.28,79.28,31273.0,66.7916,66.8925,66.6822,66.6822,31273.0
2015-12-02 09:55:00,79.28,79.53,79.28,79.52,17898.0,66.6822,66.8925,66.6822,66.8841,17898.0
2015-12-02 10:00:00,79.51,79.84,79.51,79.83,61663.0,66.8757,67.1532,66.8757,67.1448,61663.0
2015-12-02 10:05:00,79.82,79.82,79.7,79.73,30869.0,67.1364,67.1364,67.0355,67.0607,30869.0
2015-12-02 10:10:00,79.71,79.76,79.67,79.74,21756.0,67.0439,67.0859,67.0102,67.0691,21756.0
2015-12-02 10:15:00,79.74,79.84,79.73,79.76,25767.0,67.0691,67.1532,67.0607,67.0859,25767.0
2015-12-02 10:20:00,79.78,79.82,79.74,79.81,22211.0,67.1028,67.1364,67.0691,67.128,22211.0
2015-12-02 10:25:00,79.81,79.82,79.71,79.76,16990.0,67.128,67.1364,67.0439,67.0859,16990.0
2015-12-02 10:30:00,79.75,79.77,79.68,79.7,18458.0,67.0775,67.0944,67.0187,67.0355,18458.0
2015-12-02 10:35:00,79.71,79.74,79.69,79.74,13153.0,67.0439,67.0691,67.0271,67.0691,13153.0
2015-12-02 10:40:00,79.74,79.8,79.71,79.8,24222.0,67.0691,67.1196,67.0439,67.1196,24222.0
2015-12-02 10:45:00,79.78,79.9,79.75,79.82,41527.0,67.1028,67.2037,67.0775,67.1364,41527.0
2015-12-02 10:50:00,79.81,79.91,79.75,79.75,25846.0,67.128,67.2121,67.0775,67.0775,25846.0
2015-12-02 10:55:00,79.76,79.78,79.63,79.67,22938.0,67.0859,67.1028,66.9766,67.0102,22938.0
2015-12-02 11:00:00,79.66,79.7,79.56,79.59,27160.0,67.0018,67.0355,66.9177,66.943,27160.0
2015-12-02 11:05:00,79.59,79.61,79.55,79.6,11266.0,66.943,66.9598,66.9093,66.9514,11266.0
2015-12-02 11:10:00,79.6,79.61,79.54,79.59,15169.0,66.9514,66.9598,66.9009,66.943,15169.0
2015-12-02 11:15:00,79.59,79.59,79.54,79.59,18348.0,66.943,66.943,66.9009,66.943,18348.0
2015-12-02 11:20:00,79.59,79.61,79.55,79.6,16728.0,66.943,66.9598,66.9093,66.9514,16728.0
2015-12-02 11:25:00,79.6,79.64,79.57,79.59,21142.0,66.9514,66.985,66.9261,66.943,21142.0
2015-12-02 11:30:00,79.59,79.62,79.53,79.57,15446.0,66.943,66.9682,66.8925,66.9261,15446.0
2015-12-02 11:35:00,79.57,79.61,79.56,79.59,15202.0,66.9261,66.9598,66.9177,66.943,15202.0
2015-12-02 11:40:00,79.59,79.61,79.49,79.53,17943.0,66.943,66.9598,66.8588,66.8925,17943.0
2015-12-02 11:45:00,79.51,79.51,79.41,79.42,12879.0,66.8757,66.8757,66.7916,66.8,12879.0
2015-12-02 11:50:00,79.41,79.43,79.36,79.39,12879.0,66.7916,66.8084,66.7495,66.7747,12879.0
2015-12-02 11:55:00,79.39,79.52,79.37,79.5,13706.0,66.7747,66.8841,66.7579,66.8673,13706.0
2015-12-02 12:00:00,79.49,79.55,79.46,79.54,19364.0,66.8588,66.9093,66.8336,66.9009,19364.0
2015-12-02 12:05:00,79.54,79.57,79.5,79.57,18992.0,66.9009,66.9261,66.8673,66.9261,18992.0
2015-12-02 12:10:00,79.57,79.57,79.44,79.5,35866.0,66.9261,66.9261,66.8168,66.8673,35866.0
2015-12-02 12:15:00,79.51,79.55,79.5,79.51,15309.0,66.8757,66.9093,66.8673,66.8757,15309.0
2015-12-02 12:20:00,79.51,79.53,79.47,79.5,12091.0,66.8757,66.8925,66.842,66.8673,12091.0
2015-12-02 12:25:00,79.5,79.7,79.46,79.65,25879.0,66.8673,67.0355,66.8336,66.9934,25879.0
2015-12-02 12:30:00,79.65,79.77,79.65,79.76,23037.0,66.9934,67.0944,66.9934,67.0859,23037.0
2015-12-02 12:35:00,79.76,79.81,79.73,79.79,28081.0,67.0859,67.128,67.0607,67.1112,28081.0
2015-12-02 12:40:00,79.79,79.86,79.78,79.81,33479.0,67.1112,67.1701,67.1028,67.128,33479.0
2015-12-02 12:45:00,79.81,79.82,79.72,79.8,41351.0,67.128,67.1364,67.0523,67.1196,41351.0
2015-12-02 12:50:00,79.79,79.8,79.62,79.66,26075.0,67.1112,67.1196,66.9682,67.0018,26075.0
2015-12-02 12:55:00,79.66,79.7,79.63,79.65,20926.0,67.0018,67.0355,66.9766,66.9934,20926.0
2015-12-02 13:00:00,79.65,79.7,79.64,79.69,40273.0,66.9934,67.0355,66.985,67.0271,40273.0
2015-12-02 13:05:00,79.69,79.78,79.69,79.74,43603.0,67.0271,67.1028,67.0271,67.0691,43603.0
2015-12-02 13:10:00,79.74,79.81,79.72,79.8,47919.0,67.0691,67.128,67.0523,67.1196,47919.0
2015-12-02 13:15:00,79.8,79.86,79.77,79.84,30427.0,67.1196,67.1701,67.0944,67.1532,30427.0
2015-12-02 13:20:00,79.83,79.88,79.83,79.85,16315.0,67.1448,67.1869,67.1448,67.1616,16315.0
2015-12-02 13:25:00,79.85,79.96,79.85,79.91,16902.0,67.1616,67.2542,67.1616,67.2121,16902.0
2015-12-02 13:30:00,79.91,79.95,79.88,79.88,25392.0,67.2121,67.2458,67.1869,67.1869,25392.0
2015-12-02 13:35:00,79.89,79.93,79.84,79.84,14862.0,67.1953,67.2289,67.1532,67.1532,14862.0
2015-12-02 13:40:00,79.83,79.83,79.78,79.79,10738.0,67.1448,67.1448,67.1028,67.1112,10738.0
2015-12-02 13:45:00,79.78,79.79,79.67,79.67,24764.0,67.1028,67.1112,67.0102,67.0102,24764.0
2015-12-02 13:50:00,79.66,79.68,79.56,79.57,17779.0,67.0018,67.0187,66.9177,66.9261,17779.0
2015-12-02 13:55:00,79.56,79.58,79.45,79.51,22526.0,66.9177,66.9345,66.8252,66.8757,22526.0
2015-12-02 14:00:00,79.51,79.51,79.29,79.36,29223.0,66.8757,66.8757,66.6906,66.7495,29223.0
2015-12-02 14:05:00,79.35,79.39,79.27,79.32,16850.0,66.7411,66.7747,66.6738,66.7159,16850.0
2015-12-02 14:10:00,79.33,79.33,79.16,79.17,25717.0,66.7243,66.7243,66.5813,66.5897,25717.0
2015-12-02 14:15:00,79.17,79.17,79.0,79.05,42584.0,66.5897,66.5897,66.4467,66.4888,42584.0
2015-12-02 14:20:00,79.05,79.12,79.01,79.09,19671.0,66.4888,66.5476,66.4551,66.5224,19671.0
2015-12-02 14:25:00,79.11,79.15,79.06,79.12,21483.0,66.5392,66.5729,66.4972,66.5476,21483.0
2015-12-02 14:30:00,79.12,79.13,79.02,79.08,17511.0,66.5476,66.5561,66.4635,66.514,17511.0
2015-12-02 14:35:00,79.07,79.08,79.01,79.02,10601.0,66.5056,66.514,66.4551,66.4635,10601.0
2015-12-02 14:40:00,79.01,79.02,78.96,78.98,24141.0,66.4551,66.4635,66.4131,66.4299,24141.0
2015-12-02 14:45:00,78.97,78.98,78.84,78.91,41432.0,66.4215,66.4299,66.3121,66.371,41432.0
2015-12-02 14:50:00,78.9,78.93,78.88,78.93,13448.0,66.3626,66.3878,66.3458,66.3878,13448.0
2015-12-02 14:55:00,78.93,78.94,78.81,78.85,24571.0,66.3878,66.3962,66.2869,66.3205,24571.0
2015-12-02 15:00:00,78.86,78.93,78.82,78.92,11562.0,66.329,66.3878,66.2953,66.3794,11562.0
2015-12-02 15:05:00,78.91,78.93,78.85,78.86,20748.0,66.371,66.3878,66.3205,66.329,20748.0
2015-12-02 15:10:00,78.87,78.93,78.82,78.87,20084.0,66.3374,66.3878,66.2953,66.3374,20084.0
2015-12-02 15:15:00,78.87,78.91,78.82,78.9,25970.0,66.3374,66.371,66.2953,66.3626,25970.0
2015-12-02 15:20:00,78.91,78.96,78.88,78.95,26232.0,66.371,66.4131,66.3458,66.4047,26232.0
2015-12-02 15:25:00,78.94,78.97,78.88,78.88,28259.0,66.3962,66.4215,66.3458,66.3458,28259.0
2015-12-02 15:30:00,78.88,78.89,78.78,78.86,28871.0,66.3458,66.3542,66.2617,66.329,28871.0
2015-12-02 15:35:00,78.86,78.86,78.73,78.77,30104.0,66.329,66.329,66.2196,66.2533,30104.0
2015-12-02 15:40:00,78.76,78.86,78.76,78.82,37747.0,66.2448,66.329,66.2448,66.2953,37747.0
2015-12-02 15:45:00,78.8,78.83,78.68,78.69,59639.0,66.2785,66.3037,66.1776,66.186,59639.0
2015-12-02 15:50:00,78.69,78.76,78.65,78.74,48330.0,66.186,66.2448,66.1523,66.228,48330.0
2015-12-02 15:55:00,78.74,78.81,78.65,78.78,122548.0,66.228,66.2869,66.1523,66.2617,122548.0
2015-12-03 09:30:00,79.1,79.1,78.78,78.95,35782.0,66.5308,66.5308,66.2617,66.4047,35782.0
2015-12-03 09:35:00,78.97,79.1,78.89,78.94,46133.0,66.4215,66.5308,66.3542,66.3962,46133.0
2015-12-03 09:40:00,78.94,78.96,78.66,78.82,50331.0,66.3962,66.4131,66.1607,66.2953,50331.0
2015-12-03 09:45:00,78.82,78.84,78.64,78.69,28277.0,66.2953,66.3121,66.1439,66.186,28277.0
2015-12-03 09:50:00,78.67,78.77,78.62,78.72,29841.0,66.1691,66.2533,66.1271,66.2112,29841.0
2015-12-03 09:55:00,78.71,78.84,78.67,78.68,69635.0,66.2028,66.3121,66.1691,66.1776,69635.0
2015-12-03 10:00:00,78.66,78.68,78.45,78.47,26847.0,66.1607,66.1776,65.9841,66.0009,26847.0
2015-12-03 10:05:00,78.46,78.52,78.27,78.28,30911.0,65.9925,66.043,65.8327,65.8411,30911.0
2015-12-03 10:10:00,78.27,78.34,78.22,78.32,66397.0,65.8327,65.8916,65.7907,65.8748,66397.0
2015-12-03 10:15:00,78.31,78.39,78.31,78.32,43368.0,65.8664,65.9336,65.8664,65.8748,43368.0
2015-12-03 10:20:00,78.31,78.31,78.18,78.27,18573.0,65.8664,65.8664,65.757,65.8327,18573.0
2015-12-03 10:25:00,78.31,78.41,78.25,78.25,37912.0,65.8664,65.9505,65.8159,65.8159,37912.0
2015-12-03 10:30:00,78.25,78.38,78.17,78.32,30380.0,65.8159,65.9252,65.7486,65.8748,30380.0
2015-12-03 10:35:00,78.32,78.32,78.18,78.18,20154.0,65.8748,65.8748,65.757,65.757,20154.0
2015-12-03 10:40:00,78.17,78.35,78.17,78.32,36402.0,65.7486,65.9,65.7486,65.8748,36402.0
2015-12-03 10:45:00,78.3,78.38,78.26,78.38,12690.0,65.8579,65.9252,65.8243,65.9252,12690.0
2015-12-03 10:50:00,78.38,78.41,78.33,78.34,13534.0,65.9252,65.9505,65.8832,65.8916,13534.0
2015-12-03 10:55:00,78.34,78.36,78.23,78.26,20866.0,65.8916,65.9084,65.7991,65.8243,20866.0
2015-12-03 11:00:00,78.27,78.44,78.25,78.44,24754.0,65.8327,65.9757,65.8159,65.9757,24754.0
2015-12-03 11:05:00,78.43,78.6,78.37,78.59,56995.0,65.9673,66.1103,65.9168,66.1019,56995.0
2015-12-03 11:10:00,78.59,78.65,78.54,78.62,57335.0,66.1019,66.1523,66.0598,66.1271,57335.0
2015-12-03 11:15:00,78.62,78.7,78.47,78.52,28335.0,66.1271,66.1944,66.0009,66.043,28335.0
2015-12-03 11:20:00,78.53,78.58,78.39,78.4,12443.0,66.0514,66.0934,65.9336,65.942,12443.0
2015-12-03 11:25:00,78.4,78.51,78.4,78.49,14147.0,65.942,66.0346,65.942,66.0177,14147.0
2015-12-03 11:30:00,78.51,78.57,78.36,78.36,19533.0,66.0346,66.085,65.9084,65.9084,19533.0
2015-12-03 11:35:00,78.36,78.36,78.29,78.33,19281.0,65.9084,65.9084,65.8495,65.8832,19281.0
2015-12-03 11:40:00,78.35,78.37,78.29,78.32,20345.0,65.9,65.9168,65.8495,65.8748,20345.0
2015-12-03 11:45:00,78.33,78.4,78.28,78.4,21987.0,65.8832,65.942,65.8411,65.942,21987.0
2015-12-03 11:50:00,78.4,78.52,78.4,78.51,14718.0,65.942,66.043,65.942,66.0346,14718.0
2015-12-03 11:55:00,78.51,78.62,78.49,78.59,17648.0,66.0346,66.1271,66.0177,66.1019,17648.0
2015-12-03 12:00:00,78.6,78.64,78.57,78.6,13171.0,66.1103,66.1439,66.085,66.1103,13171.0
2015-12-03 12:05:00,78.6,78.68,78.56,78.57,23842.0,66.1103,66.1776,66.0766,66.085,23842.0
2015-12-03 12:10:00,78.56,78.58,78.46,78.53,20693.0,66.0766,66.0934,65.9925,66.0514,20693.0
2015-12-03 12:15:00,78.55,78.6,78.48,78.59,17305.0,66.0682,66.1103,66.0093,66.1019,17305.0
2015-12-03 12:20:00,78.58,78.6,78.45,78.45,17997.0,66.0934,66.1103,65.9841,65.9841,17997.0
2015-12-03 12:25:00,78.45,78.49,78.35,78.41,30892.0,65.9841,66.0177,65.9,65.9505,30892.0
2015-12-03 12:30:00,78.41,78.43,78.34,78.38,15216.0,65.9505,65.9673,65.8916,65.9252,15216.0
2015-12-03 12:35:00,78.39,78.52,78.39,78.47,15088.0,65.9336,66.043,65.9336,66.0009,15088.0
2015-12-03 12:40:00,78.47,78.5,78.38,78.42,15894.0,66.0009,66.0262,65.9252,65.9589,15894.0
2015-12-03 12:45:00,78.41,78.48,78.4,78.44,16542.0,65.9505,66.0093,65.942,65.9757,16542.0
2015-12-03 12:50:00,78.43,78.44,78.35,78.44,15128.0,65.9673,65.9757,65.9,65.9757,15128.0
2015-12-03 12:55:00,78.44,78.44,78.33,78.33,24931.0,65.9757,65.9757,65.8832,65.8832,24931.0
2015-12-03 13:00:00,78.31,78.31,78.22,78.3,14292.0,65.8664,65.8664,65.7907,65.8579,14292.0
2015-12-03 13:05:00,78.32,78.37,78.31,78.32,17261.0,65.8748,65.9168,65.8664,65.8748,17261.0
2015-12-03 13:10:00,78.33,78.38,78.32,78.33,13343.0,65.8832,65.9252,65.8748,65.8832,13343.0
2015-12-03 13:15:00,78.33,78.45,78.33,78.45,13930.0,65.8832,65.9841,65.8832,65.9841,13930.0
2015-12-03 13:20:00,78.45,78.55,78.4,78.54,9171.0,65.9841,66.0682,65.942,66.0598,9171.0
2015-12-03 13:25:00,78.55,78.64,78.55,78.61,22115.0,66.0682,66.1439,66.0682,66.1187,22115.0
2015-12-03 13:30:00,78.62,78.63,78.5,78.54,9507.0,66.1271,66.1355,66.0262,66.0598,9507.0
2015-12-03 13:35:00,78.54,78.55,78.41,78.43,15066.0,66.0598,66.0682,65.9505,65.9673,15066.0
2015-12-03 13:40:00,78.43,78.5,78.39,78.49,12573.0,65.9673,66.0262,65.9336,66.0177,12573.0
2015-12-03 13:45:00,78.5,78.5,78.27,78.29,11490.0,66.0262,66.0262,65.8327,65.8495,11490.0
2015-12-03 13:50:00,78.29,78.29,78.17,78.17,13015.0,65.8495,65.8495,65.7486,65.7486,13015.0
2015-12-03 13:55:00,78.18,78.18,78.1,78.11,15408.0,65.757,65.757,65.6897,65.6981,15408.0
2015-12-03 14:00:00,78.12,78.12,78.0,78.0,31038.0,65.7065,65.7065,65.6056,65.6056,31038.0
2015-12-03 14:05:00,78.01,78.04,77.93,78.0,28495.0,65.614,65.6393,65.5467,65.6056,28495.0
2015-12-03 14:10:00,77.99,78.05,77.96,77.96,25072.0,65.5972,65.6477,65.572,65.572,25072.0
2015-12-03 14:15:00,77.96,77.99,77.94,77.95,15725.0,65.572,65.5972,65.5551,65.5636,15725.0
2015-12-03 14:20:00,77.95,77.99,77.77,77.79,20178.0,65.5636,65.5972,65.4122,65.429,20178.0
2015-12-03 14:25:00,77.78,77.82,77.64,77.67,30537.0,65.4206,65.4542,65.3028,65.328,30537.0
2015-12-03 14:30:00,77.69,77.7,77.47,77.54,59513.0,65.3449,65.3533,65.1598,65.2187,59513.0
2015-12-03 14:35:00,77.52,77.58,77.48,77.52,40528.0,65.2019,65.2523,65.1682,65.2019,40528.0
2015-12-03 14:40:00,77.52,77.53,77.26,77.37,46963.0,65.2019,65.2103,64.9832,65.0757,46963.0
2015-12-03 14:45:00,77.38,77.4,77.28,77.34,27114.0,65.0841,65.101,65.0,65.0505,27114.0
2015-12-03 14:50:00,77.35,77.42,77.35,77.42,42871.0,65.0589,65.1178,65.0589,65.1178,42871.0
2015-12-03 14:55:00,77.42,77.5,77.39,77.49,22906.0,65.1178,65.1851,65.0925,65.1767,22906.0
2015-12-03 15:00:00,77.46,77.56,77.41,77.52,61010.0,65.1514,65.2355,65.1094,65.2019,61010.0
2015-12-03 15:05:00,77.52,77.54,77.36,77.36,25134.0,65.2019,65.2187,65.0673,65.0673,25134.0
2015-12-03 15:10:00,77.36,77.41,77.23,77.23,40084.0,65.0673,65.1094,64.958,64.958,40084.0
2015-12-03 15:15:00,77.24,77.25,77.15,77.15,60546.0,64.9664,64.9748,64.8907,64.8907,60546.0
2015-12-03 15:20:00,77.15,77.36,77.13,77.36,30912.0,64.8907,65.0673,64.8739,65.0673,30912.0
2015-12-03 15:25:00,77.37,77.37,77.14,77.16,40110.0,65.0757,65.0757,64.8823,64.8991,40110.0
2015-12-03 15:30:00,77.15,77.18,77.05,77.16,52542.0,64.8907,64.9159,64.8066,64.8991,52542.0
2015-12-03 15:35:00,77.16,77.38,77.11,77.38,34648.0,64.8991,65.0841,64.857,65.0841,34648.0
2015-12-03 15:40:00,77.38,77.38,77.25,77.3,48614.0,65.0841,65.0841,64.9748,65.0168,48614.0
2015-12-03 15:45:00,77.28,77.4,77.22,77.4,83634.0,65.0,65.101,64.9496,65.101,83634.0
2015-12-03 15:50:00,77.39,77.5,77.31,77.43,79406.0,65.0925,65.1851,65.0253,65.1262,79406.0
2015-12-03 15:55:00,77.42,77.44,77.23,77.34,163711.0,65.1178,65.1346,64.958,65.0505,163711.0
2015-12-04 09:30:00,77.91,78.03,77.55,77.71,59768.0,65.5299,65.6308,65.2271,65.3617,59768.0
2015-12-04 09:35:00,77.73,77.81,77.4,77.46,49331.0,65.3785,65.4458,65.101,65.1514,49331.0
2015-12-04 09:40:00,77.47,77.98,77.46,77.98,69182.0,65.1598,65.5888,65.1514,65.5888,69182.0
2015-12-04 09:45:00,77.98,78.36,77.93,78.26,37625.0,65.5888,65.9084,65.5467,65.8243,37625.0
2015-12-04 09:50:00,78.31,78.64,78.3,78.6,48054.0,65.8664,66.1439,65.8579,66.1103,48054.0
2015-12-04 09:55:00,78.6,78.67,78.55,78.63,40642.0,66.1103,66.1691,66.0682,66.1355,40642.0
2015-12-04 10:00:00,78.62,78.67,78.43,78.61,44709.0,66.1271,66.1691,65.9673,66.1187,44709.0
2015-12-04 10:05:00,78.61,78.64,78.54,78.55,38770.0,66.1187,66.1439,66.0598,66.0682,38770.0
2015-12-04 10:10:00,78.55,78.59,78.44,78.57,30233.0,66.0682,66.1019,65.9757,66.085,30233.0
2015-12-04 10:15:00,78.57,78.64,78.49,78.61,29998.0,66.085,66.1439,66.0177,66.1187,29998.0
2015-12-04 10:20:00,78.61,78.65,78.56,78.6,19588.0,66.1187,66.1523,66.0766,66.1103,19588.0
2015-12-04 10:25:00,78.6,78.77,78.58,78.67,20292.0,66.1103,66.2533,66.0934,66.1691,20292.0
2015-12-04 10:30:00,78.67,78.69,78.56,78.69,16270.0,66.1691,66.186,66.0766,66.186,16270.0
2015-12-04 10:35:00,78.69,78.9,78.69,78.85,19079.0,66.186,66.3626,66.186,66.3205,19079.0
2015-12-04 10:40:00,78.85,78.89,78.77,78.81,17729.0,66.3205,66.3542,66.2533,66.2869,17729.0
2015-12-04 10:45:00,78.81,78.95,78.8,78.95,21635.0,66.2869,66.4047,66.2785,66.4047,21635.0
2015-12-04 10:50:00,78.96,78.97,78.89,78.92,15529.0,66.4131,66.4215,66.3542,66.3794,15529.0
2015-12-04 10:55:00,78.93,79.03,78.88,78.97,36488.0,66.3878,66.4719,66.3458,66.4215,36488.0
2015-12-04 11:00:00,78.98,79.07,78.98,79.03,31193.0,66.4299,66.5056,66.4299,66.4719,31193.0
2015-12-04 11:05:00,79.04,79.15,79.02,79.05,36942.0,66.4804,66.5729,66.4635,66.4888,36942.0
2015-12-04 11:10:00,79.04,79.14,79.0,79.03,26297.0,66.4804,66.5645,66.4467,66.4719,26297.0
2015-12-04 11:15:00,79.03,79.1,79.02,79.06,22710.0,66.4719,66.5308,66.4635,66.4972,22710.0
2015-12-04 11:20:00,79.05,79.06,78.95,78.95,16620.0,66.4888,66.4972,66.4047,66.4047,16620.0
2015-12-04 11:25:00,78.96,78.99,78.83,78.83,13402.0,66.4131,66.4383,66.3037,66.3037,13402.0
2015-12-04 11:30:00,78.83,78.91,78.81,78.91,13534.0,66.3037,66.371,66.2869,66.371,13534.0
2015-12-04 11:35:00,78.92,78.94,78.83,78.88,18957.0,66.3794,66.3962,66.3037,66.3458,18957.0
2015-12-04 11:40:00,78.88,78.88,78.71,78.77,18827.0,66.3458,66.3458,66.2028,66.2533,18827.0
2015-12-04 11:45:00,78.78,78.81,78.69,78.7,17032.0,66.2617,66.2869,66.186,66.1944,17032.0
2015-12-04 11:50:00,78.7,78.72,78.61,78.61,14574.0,66.1944,66.2112,66.1187,66.1187,14574.0
2015-12-04 11:55:00,78.61,78.7,78.59,78.68,15769.0,66.1187,66.1944,66.1019,66.1776,15769.0
2015-12-04 12:00:00,78.68,78.71,78.62,78.62,12172.0,66.1776,66.2028,66.1271,66.1271,12172.0
2015-12-04 12:05:00,78.63,78.81,78.63,78.81,15811.0,66.1355,66.2869,66.1355,66.2869,15811.0
2015-12-04 12:10:00,78.81,78.92,78.81,78.89,13363.0,66.2869,66.3794,66.2869,66.3542,13363.0
2015-12-04 12:15:00,78.89,78.89,78.79,78.79,12000.0,66.3542,66.3542,66.2701,66.2701,12000.0
2015-12-04 12:20:00,78.82,78.88,78.81,78.87,13463.0,66.2953,66.3458,66.2869,66.3374,13463.0
2015-12-04 12:25:00,78.87,78.89,78.7,78.75,9142.0,66.3374,66.3542,66.1944,66.2364,9142.0
2015-12-04 12:30:00,78.75,78.99,78.73,78.99,14801.0,66.2364,66.4383,66.2196,66.4383,14801.0
2015-12-04 12:35:00,79.01,79.1,79.01,79.08,11691.0,66.4551,66.5308,66.4551,66.514,11691.0
2015-12-04 12:40:00,79.09,79.19,79.09,79.11,14361.0,66.5224,66.6065,66.5224,66.5392,14361.0
2015-12-04 12:45:00,79.1,79.14,79.03,79.11,16168.0,66.5308,66.5645,66.4719,66.5392,16168.0
2015-12-04 12:50:00,79.11,79.14,78.99,79.0,19878.0,66.5392,66.5645,66.4383,66.4467,19878.0
2015-12-04 12:55:00,78.99,79.15,78.97,79.15,16660.0,66.4383,66.5729,66.4215,66.5729,16660.0
2015-12-04 13:00:00,79.16,79.22,79.13,79.18,15343.0,66.5813,66.6317,66.5561,66.5981,15343.0
2015-12-04 13:05:00,79.19,79.29,79.17,79.29,14825.0,66.6065,66.6906,66.5897,66.6906,14825.0
2015-12-04 13:10:00,79.29,79.36,79.17,79.3,20595.0,66.6906,66.7495,66.5897,66.699,20595.0
2015-12-04 13:15:00,79.29,79.33,79.24,79.25,11458.0,66.6906,66.7243,66.6486,66.657,11458.0
2015-12-04 13:20:00,79.23,79.29,79.17,79.19,17299.0,66.6402,66.6906,66.5897,66.6065,17299.0
2015-12-04 13:25:00,79.19,79.22,79.15,79.22,12214.0,66.6065,66.6317,66.5729,66.6317,12214.0
2015-12-04 13:30:00,79.21,79.24,79.17,79.18,13937.0,66.6233,66.6486,66.5897,66.5981,13937.0
2015-12-04 13:35:00,79.16,79.24,79.16,79.23,19974.0,66.5813,66.6486,66.5813,66.6402,19974.0
2015-12-04 13:40:00,79.23,79.25,79.18,79.23,14553.0,66.6402,66.657,66.5981,66.6402,14553.0
2015-12-04 13:45:00,79.24,79.26,79.16,79.2,15380.0,66.6486,66.6654,66.5813,66.6149,15380.0
2015-12-04 13:50:00,79.23,79.35,79.22,79.35,13229.0,66.6402,66.7411,66.6317,66.7411,13229.0
2015-12-04 13:55:00,79.35,79.4,79.32,79.34,15211.0,66.7411,66.7831,66.7159,66.7327,15211.0
2015-12-04 14:00:00,79.35,79.36,79.27,79.35,17103.0,66.7411,66.7495,66.6738,66.7411,17103.0
2015-12-04 14:05:00,79.34,79.36,79.29,79.31,23951.0,66.7327,66.7495,66.6906,66.7074,23951.0
2015-12-04 14:10:00,79.31,79.31,79.22,79.22,14262.0,66.7074,66.7074,66.6317,66.6317,14262.0
2015-12-04 14:15:00,79.22,79.22,79.1,79.12,15293.0,66.6317,66.6317,66.5308,66.5476,15293.0
2015-12-04 14:20:00,79.11,79.15,79.09,79.12,22557.0,66.5392,66.5729,66.5224,66.5476,22557.0
2015-12-04 14:25:00,79.11,79.26,79.1,79.22,26933.0,66.5392,66.6654,66.5308,66.6317,26933.0
2015-12-04 14:30:00,79.23,79.32,79.22,79.28,17059.0,66.6402,66.7159,66.6317,66.6822,17059.0
2015-12-04 14:35:00,79.28,79.35,79.26,79.3,18310.0,66.6822,66.7411,66.6654,66.699,18310.0
2015-12-04 14:40:00,79.3,79.36,79.26,79.36,16941.0,66.699,66.7495,66.6654,66.7495,16941.0
2015-12-04 14:45:00,79.36,79.42,79.34,79.4,21042.0,66.7495,66.8,66.7327,66.7831,21042.0
2015-12-04 14:50:00,79.39,79.42,79.37,79.41,27554.0,66.7747,66.8,66.7579,66.7916,27554.0
2015-12-04 14:55:00,79.4,79.45,79.38,79.44,16405.0,66.7831,66.8252,66.7663,66.8168,16405.0
2015-12-04 15:00:00,79.44,79.44,79.35,79.37,21081.0,66.8168,66.8168,66.7411,66.7579,21081.0
2015-12-04 15:05:00,79.37,79.52,79.37,79.51,29707.0,66.7579,66.8841,66.7579,66.8757,29707.0
2015-12-04 15:10:00,79.5,79.56,79.48,79.49,30001.0,66.8673,66.9177,66.8504,66.8588,30001.0
2015-12-04 15:15:00,79.49,79.49,79.37,79.4,17916.0,66.8588,66.8588,66.7579,66.7831,17916.0
2015-12-04 15:20:00,79.4,79.43,79.29,79.29,18111.0,66.7831,66.8084,66.6906,66.6906,18111.0
2015-12-04 15:25:00,79.29,79.36,79.25,79.35,20299.0,66.6906,66.7495,66.657,66.7411,20299.0
2015-12-04 15:30:00,79.36,79.36,79.2,79.25,30330.0,66.7495,66.7495,66.6149,66.657,30330.0
2015-12-04 15:35:00,79.25,79.26,79.17,79.22,24996.0,66.657,66.6654,66.5897,66.6317,24996.0
2015-12-04 15:40:00,79.22,79.35,79.22,79.33,45228.0,66.6317,66.7411,66.6317,66.7243,45228.0
2015-12-04 15:45:00,79.33,79.36,79.23,79.27,60149.0,66.7243,66.7495,66.6402,66.6738,60149.0
2015-12-04 15:50:00,79.27,79.35,79.26,79.33,87395.0,66.6738,66.7411,66.6654,66.7243,87395.0
2015-12-04 15:55:00,79.33,79.37,79.31,79.35,119831.0,66.7243,66.7579,66.7074,66.7411,119831.0
2015-12-07 09:30:00,78.73,79.05,78.62,78.74,74156.0,66.2196,66.4888,66.1271,66.228,74156.0
2015-12-07 09:35:00,78.74,78.89,78.69,78.88,37171.0,66.228,66.3542,66.186,66.3458,37171.0
2015-12-07 09:40:00,78.88,79.02,78.85,78.92,28813.0,66.3458,66.4635,66.3205,66.3794,28813.0
2015-12-07 09:45:00,78.92,78.96,78.8,78.8,16440.0,66.3794,66.4131,66.2785,66.2785,16440.0
2015-12-07 09:50:00,78.78,78.94,78.77,78.89,13348.0,66.2617,66.3962,66.2533,66.3542,13348.0
2015-12-07 09:55:00,78.89,79.05,78.84,78.99,17135.0,66.3542,66.4888,66.3121,66.4383,17135.0
2015-12-07 10:00:00,79.02,79.06,78.85,78.91,26115.0,66.4635,66.4972,66.3205,66.371,26115.0
2015-12-07 10:05:00,78.92,78.96,78.86,78.96,19063.0,66.3794,66.4131,66.329,66.4131,19063.0
2015-12-07 10:10:00,78.95,78.98,78.85,78.87,14365.0,66.4047,66.4299,66.3205,66.3374,14365.0
2015-12-07 10:15:00,78.85,78.95,78.83,78.88,16969.0,66.3205,66.4047,66.3037,66.3458,16969.0
2015-12-07 10:20:00,78.88,78.92,78.78,78.89,16790.0,66.3458,66.3794,66.2617,66.3542,16790.0
2015-12-07 10:25:00,78.89,78.94,78.71,78.79,14121.0,66.3542,66.3962,66.2028,66.2701,14121.0
2015-12-07 10:30:00,78.8,78.8,78.59,78.73,32597.0,66.2785,66.2785,66.1019,66.2196,32597.0
2015-12-07 10:35:00,78.72,78.87,78.66,78.85,48627.0,66.2112,66.3374,66.1607,66.3205,48627.0
2015-12-07 10:40:00,78.84,78.84,78.69,78.69,36513.0,66.3121,66.3121,66.186,66.186,36513.0
2015-12-07 10:45:00,78.71,78.73,78.51,78.55,20240.0,66.2028,66.2196,66.0346,66.0682,20240.0
2015-12-07 10:50:00,78.55,78.67,78.54,78.62,22436.0,66.0682,66.1691,66.0598,66.1271,22436.0
2015-12-07 10:55:00,78.62,78.62,78.48,78.53,18677.0,66.1271,66.1271,66.0093,66.0514,18677.0
2015-12-07 11:00:00,78.5,78.53,78.42,78.43,16310.0,66.0262,66.0514,65.9589,65.9673,16310.0
2015-12-07 11:05:00,78.43,78.5,78.4,78.45,12012.0,65.9673,66.0262,65.942,65.9841,12012.0
2015-12-07 11:10:00,78.45,78.48,78.33,78.33,16608.0,65.9841,66.0093,65.8832,65.8832,16608.0
2015-12-07 11:15:00,78.33,78.33,78.24,78.3,12645.0,65.8832,65.8832,65.8075,65.8579,12645.0
2015-12-07 11:20:00,78.34,78.37,78.25,78.32,18970.0,65.8916,65.9168,65.8159,65.8748,18970.0
2015-12-07 11:25:00,78.33,78.34,78.17,78.23,19382.0,65.8832,65.8916,65.7486,65.7991,19382.0
2015-12-07 11:30:00,78.21,78.31,78.21,78.31,13517.0,65.7822,65.8664,65.7822,65.8664,13517.0
2015-12-07 11:35:00,78.31,78.38,78.24,78.35,15369.0,65.8664,65.9252,65.8075,65.9,15369.0
2015-12-07 11:40:00,78.38,78.43,78.37,78.41,9604.0,65.9252,65.9673,65.9168,65.9505,9604.0
2015-12-07 11:45:00,78.41,78.41,78.23,78.26,13612.0,65.9505,65.9505,65.7991,65.8243,13612.0
2015-12-07 11:50:00,78.27,78.42,78.26,78.4,12915.0,65.8327,65.9589,65.8243,65.942,12915.0
2015-12-07 11:55:00,78.4,78.41,78.32,78.33,22274.0,65.942,65.9505,65.8748,65.8832,22274.0
2015-12-07 12:00:00,78.32,78.32,78.25,78.3,14261.0,65.8748,65.8748,65.8159,65.8579,14261.0
2015-12-07 12:05:00,78.29,78.3,78.18,78.19,14455.0,65.8495,65.8579,65.757,65.7654,14455.0
2015-12-07 12:10:00,78.18,78.33,78.18,78.32,11057.0,65.757,65.8832,65.757,65.8748,11057.0
2015-12-07 12:15:00,78.34,78.35,78.23,78.25,17845.0,65.8916,65.9,65.7991,65.8159,17845.0
2015-12-07 12:20:00,78.23,78.23,78.07,78.13,14285.0,65.7991,65.7991,65.6645,65.715,14285.0
2015-12-07 12:25:00,78.1,78.14,78.08,78.08,7903.0,65.6897,65.7234,65.6729,65.6729,7903.0
2015-12-07 12:30:00,78.09,78.11,78.02,78.03,12176.0,65.6813,65.6981,65.6224,65.6308,12176.0
2015-12-07 12:35:00,78.02,78.1,78.02,78.03,14597.0,65.6224,65.6897,65.6224,65.6308,14597.0
2015-12-07 12:40:00,78.04,78.04,77.89,77.9,21777.0,65.6393,65.6393,65.5131,65.5215,21777.0
2015-12-07 12:45:00,77.9,77.92,77.84,77.91,36980.0,65.5215,65.5383,65.471,65.5299,36980.0
2015-12-07 12:50:00,77.92,77.97,77.89,77.9,16869.0,65.5383,65.5804,65.5131,65.5215,16869.0
2015-12-07 12:55:00,77.89,77.91,77.82,77.89,13175.0,65.5131,65.5299,65.4542,65.5131,13175.0
2015-12-07 13:00:00,77.89,77.92,77.84,77.86,11597.0,65.5131,65.5383,65.471,65.4879,11597.0
2015-12-07 13:05:00,77.86,78.18,77.84,78.14,15904.0,65.4879,65.757,65.471,65.7234,15904.0
2015-12-07 13:10:00,78.15,78.19,77.92,77.92,12538.0,65.7318,65.7654,65.5383,65.5383,12538.0
2015-12-07 13:15:00,77.93,78.08,77.92,78.08,9482.0,65.5467,65.6729,65.5383,65.6729,9482.0
2015-12-07 13:20:00,78.06,78.08,77.99,78.01,16833.0,65.6561,65.6729,65.5972,65.614,16833.0
2015-12-07 13:25:00,78.02,78.15,77.98,78.13,15226.0,65.6224,65.7318,65.5888,65.715,15226.0
2015-12-07 13:30:00,78.13,78.13,78.02,78.03,11502.0,65.715,65.715,65.6224,65.6308,11502.0
2015-12-07 13:35:00,78.02,78.13,78.02,78.1,21505.0,65.6224,65.715,65.6224,65.6897,21505.0
2015-12-07 13:40:00,78.08,78.08,77.95,78.02,14115.0,65.6729,65.6729,65.5636,65.6224,14115.0
2015-12-07 13:45:00,78.02,78.02,77.94,77.95,12710.0,65.6224,65.6224,65.5551,65.5636,12710.0
2015-12-07 13:50:00,77.97,78.07,77.97,78.0,10162.0,65.5804,65.6645,65.5804,65.6056,10162.0
2015-12-07 13:55:00,77.99,78.19,77.95,78.17,15312.0,65.5972,65.7654,65.5636,65.7486,15312.0
2015-12-07 14:00:00,78.17,78.22,78.09,78.22,23994.0,65.7486,65.7907,65.6813,65.7907,23994.0
2015-12-07 14:05:00,78.22,78.31,78.2,78.28,19829.0,65.7907,65.8664,65.7738,65.8411,19829.0
2015-12-07 14:10:00,78.27,78.29,78.16,78.16,14386.0,65.8327,65.8495,65.7402,65.7402,14386.0
2015-12-07 14:15:00,78.15,78.15,78.0,78.08,36717.0,65.7318,65.7318,65.6056,65.6729,36717.0
2015-12-07 14:20:00,78.09,78.18,78.07,78.12,12955.0,65.6813,65.757,65.6645,65.7065,12955.0
2015-12-07 14:25:00,78.12,78.23,78.11,78.2,15660.0,65.7065,65.7991,65.6981,65.7738,15660.0
2015-12-07 14:30:00,78.22,78.31,78.07,78.09,17270.0,65.7907,65.8664,65.6645,65.6813,17270.0
2015-12-07 14:35:00,78.08,78.17,78.08,78.16,14157.0,65.6729,65.7486,65.6729,65.7402,14157.0
2015-12-07 14:40:00,78.15,78.15,78.04,78.04,18683.0,65.7318,65.7318,65.6393,65.6393,18683.0
2015-12-07 14:45:00,78.06,78.09,78.01,78.04,16389.0,65.6561,65.6813,65.614,65.6393,16389.0
2015-12-07 14:50:00,78.04,78.12,78.03,78.12,12132.0,65.6393,65.7065,65.6308,65.7065,12132.0
2015-12-07 14:55:00,78.13,78.14,77.97,78.0,35418.0,65.715,65.7234,65.5804,65.6056,35418.0
2015-12-07 15:00:00,78.0,78.0,77.89,77.98,20822.0,65.6056,65.6056,65.5131,65.5888,20822.0
2015-12-07 15:05:00,77.97,78.03,77.92,77.96,36884.0,65.5804,65.6308,65.5383,65.572,36884.0
2015-12-07 15:10:00,77.97,77.97,77.85,77.88,36272.0,65.5804,65.5804,65.4794,65.5047,36272.0
2015-12-07 15:15:00,77.87,78.01,77.85,78.0,17176.0,65.4963,65.614,65.4794,65.6056,17176.0
2015-12-07 15:20:00,78.0,78.1,77.97,78.09,32734.0,65.6056,65.6897,65.5804,65.6813,32734.0
2015-12-07 15:25:00,78.1,78.12,78.03,78.08,24516.0,65.6897,65.7065,65.6308,65.6729,24516.0
2015-12-07 15:30:00,78.09,78.1,77.98,78.0,77846.0,65.6813,65.6897,65.5888,65.6056,77846.0
2015-12-07 15:35:00,78.0,78.05,77.96,78.0,39446.0,65.6056,65.6477,65.572,65.6056,39446.0
2015-12-07 15:40:00,78.0,78.14,77.98,78.13,55022.0,65.6056,65.7234,65.5888,65.715,55022.0
2015-12-07 15:45:00,78.13,78.3,78.12,78.29,74819.0,65.715,65.8579,65.7065,65.8495,74819.0
2015-12-07 15:50:00,78.28,78.36,78.23,78.36,74002.0,65.8411,65.9084,65.7991,65.9084,74002.0
2015-12-07 15:55:00,78.36,78.37,78.24,78.32,99594.0,65.9084,65.9168,65.8075,65.8748,99594.0
2015-12-08 09:30:00,77.45,77.73,77.13,77.18,44589.0,65.143,65.3785,64.8739,64.9159,44589.0
2015-12-08 09:35:00,77.19,77.19,76.78,76.92,42013.0,64.9243,64.9243,64.5795,64.6972,42013.0
2015-12-08 09:40:00,76.92,77.26,76.88,77.22,41923.0,64.6972,64.9832,64.6636,64.9496,41923.0
2015-12-08 09:45:00,77.23,77.54,77.19,77.47,37755.0,64.958,65.2187,64.9243,65.1598,37755.0
2015-12-08 09:50:00,77.44,77.53,77.37,77.52,35348.0,65.1346,65.2103,65.0757,65.2019,35348.0
2015-12-08 09:55:00,77.52,77.53,77.28,77.28,59478.0,65.2019,65.2103,65.0,65.0,59478.0
2015-12-08 10:00:00,77.26,77.33,77.15,77.15,32147.0,64.9832,65.0421,64.8907,64.8907,32147.0
2015-12-08 10:05:00,77.16,77.25,77.04,77.04,34212.0,64.8991,64.9748,64.7982,64.7982,34212.0
2015-12-08 10:10:00,77.04,77.07,76.89,76.97,29364.0,64.7982,64.8234,64.672,64.7393,29364.0
2015-12-08 10:15:00,76.99,77.05,76.84,76.87,19883.0,64.7561,64.8066,64.6299,64.6552,19883.0
2015-12-08 10:20:00,76.87,76.89,76.73,76.86,36480.0,64.6552,64.672,64.5374,64.6468,36480.0
2015-12-08 10:25:00,76.84,76.9,76.71,76.71,24744.0,64.6299,64.6804,64.5206,64.5206,24744.0
2015-12-08 10:30:00,76.71,76.88,76.65,76.87,52692.0,64.5206,64.6636,64.4701,64.6552,52692.0
2015-12-08 10:35:00,76.87,76.91,76.81,76.82,19817.0,64.6552,64.6888,64.6047,64.6131,19817.0
2015-12-08 10:40:00,76.83,77.02,76.83,76.96,16684.0,64.6215,64.7813,64.6215,64.7309,16684.0
2015-12-08 10:45:00,76.96,76.98,76.85,76.93,10388.0,64.7309,64.7477,64.6383,64.7056,10388.0
2015-12-08 10:50:00,76.97,77.18,76.96,77.13,10106.0,64.7393,64.9159,64.7309,64.8739,10106.0
2015-12-08 10:55:00,77.14,77.23,77.07,77.23,20607.0,64.8823,64.958,64.8234,64.958,20607.0
2015-12-08 11:00:00,77.25,77.52,77.22,77.52,20703.0,64.9748,65.2019,64.9496,65.2019,20703.0
2015-12-08 11:05:00,77.53,77.56,77.48,77.54,17690.0,65.2103,65.2355,65.1682,65.2187,17690.0
2015-12-08 11:10:00,77.55,77.56,77.37,77.46,17233.0,65.2271,65.2355,65.0757,65.1514,17233.0
2015-12-08 11:15:00,77.45,77.49,77.35,77.43,10580.0,65.143,65.1767,65.0589,65.1262,10580.0
2015-12-08 11:20:00,77.45,77.49,77.25,77.25,11020.0,65.143,65.1767,64.9748,64.9748,11020.0
2015-12-08 11:25:00,77.25,77.27,77.09,77.1,34649.0,64.9748,64.9916,64.8402,64.8486,34649.0
2015-12-08 11:30:00,77.09,77.12,76.96,76.96,11641.0,64.8402,64.8654,64.7309,64.7309,11641.0
2015-12-08 11:35:00,76.95,77.04,76.92,76.92,15141.0,64.7225,64.7982,64.6972,64.6972,15141.0
2015-12-08 11:40:00,76.9,76.92,76.86,76.91,23880.0,64.6804,64.6972,64.6468,64.6888,23880.0
2015-12-08 11:45:00,76.92,76.96,76.89,76.93,8543.0,64.6972,64.7309,64.672,64.7056,8543.0
2015-12-08 11:50:00,76.94,76.94,76.82,76.87,25902.0,64.714,64.714,64.6131,64.6552,25902.0
2015-12-08 11:55:00,76.88,76.92,76.85,76.86,10925.0,64.6636,64.6972,64.6383,64.6468,10925.0
2015-12-08 12:00:00,76.85,76.86,76.7,76.71,15667.0,64.6383,64.6468,64.5122,64.5206,15667.0
2015-12-08 12:05:00,76.68,76.81,76.66,76.78,13014.0,64.4954,64.6047,64.4785,64.5795,13014.0
2015-12-08 12:10:00,76.78,76.81,76.73,76.73,11419.0,64.5795,64.6047,64.5374,64.5374,11419.0
2015-12-08 12:15:00,76.73,76.74,76.6,76.6,14844.0,64.5374,64.5458,64.4281,64.4281,14844.0
2015-12-08 12:20:00,76.61,76.65,76.58,76.61,18253.0,64.4365,64.4701,64.4113,64.4365,18253.0
2015-12-08 12:25:00,76.61,76.66,76.59,76.62,12695.0,64.4365,64.4785,64.4197,64.4449,12695.0
2015-12-08 12:30:00,76.62,76.62,76.54,76.62,13532.0,64.4449,64.4449,64.3776,64.4449,13532.0
2015-12-08 12:35:00,76.61,76.71,76.6,76.67,19650.0,64.4365,64.5206,64.4281,64.487,19650.0
2015-12-08 12:40:00,76.67,76.74,76.62,76.73,8843.0,64.487,64.5458,64.4449,64.5374,8843.0
2015-12-08 12:45:00,76.74,76.75,76.65,76.68,8811.0,64.5458,64.5542,64.4701,64.4954,8811.0
2015-12-08 12:50:00,76.69,76.72,76.68,76.72,10077.0,64.5038,64.529,64.4954,64.529,10077.0
2015-12-08 12:55:00,76.72,76.82,76.7,76.8,9166.0,64.529,64.6131,64.5122,64.5963,9166.0
2015-12-08 13:00:00,76.8,76.84,76.73,76.8,11147.0,64.5963,64.6299,64.5374,64.5963,11147.0
2015-12-08 13:05:00,76.8,76.81,76.72,76.78,10013.0,64.5963,64.6047,64.529,64.5795,10013.0
2015-12-08 13:10:00,76.78,76.86,76.76,76.78,9205.0,64.5795,64.6468,64.5626,64.5795,9205.0
2015-12-08 13:15:00,76.81,76.81,76.66,76.66,11925.0,64.6047,64.6047,64.4785,64.4785,11925.0
2015-12-08 13:20:00,76.66,76.68,76.55,76.55,13898.0,64.4785,64.4954,64.386,64.386,13898.0
2015-12-08 13:25:00,76.54,76.68,76.54,76.66,16732.0,64.3776,64.4954,64.3776,64.4785,16732.0
2015-12-08 13:30:00,76.67,76.88,76.66,76.85,34915.0,64.487,64.6636,64.4785,64.6383,34915.0
2015-12-08 13:35:00,76.86,76.9,76.84,76.87,35859.0,64.6468,64.6804,64.6299,64.6552,35859.0
2015-12-08 13:40:00,76.86,76.86,76.75,76.85,16370.0,64.6468,64.6468,64.5542,64.6383,16370.0
2015-12-08 13:45:00,76.84,76.87,76.73,76.75,17985.0,64.6299,64.6552,64.5374,64.5542,17985.0
2015-12-08 13:50:00,76.73,76.89,76.73,76.88,32496.0,64.5374,64.672,64.5374,64.6636,32496.0
2015-12-08 13:55:00,76.89,76.9,76.81,76.84,25262.0,64.672,64.6804,64.6047,64.6299,25262.0
2015-12-08 14:00:00,76.85,76.96,76.84,76.94,15521.0,64.6383,64.7309,64.6299,64.714,15521.0
2015-12-08 14:05:00,76.95,77.1,76.95,77.09,13866.0,64.7225,64.8486,64.7225,64.8402,13866.0
2015-12-08 14:10:00,77.09,77.12,77.01,77.02,14840.0,64.8402,64.8654,64.7729,64.7813,14840.0
2015-12-08 14:15:00,77.02,77.09,76.99,77.06,14330.0,64.7813,64.8402,64.7561,64.815,14330.0
2015-12-08 14:20:00,77.06,77.06,76.9,76.91,15822.0,64.815,64.815,64.6804,64.6888,15822.0
2015-12-08 14:25:00,76.91,76.95,76.87,76.88,13765.0,64.6888,64.7225,64.6552,64.6636,13765.0
2015-12-08 14:30:00,76.87,76.95,76.8,76.82,22518.0,64.6552,64.7225,64.5963,64.6131,22518.0
2015-12-08 14:35:00,76.81,76.96,76.81,76.94,13453.0,64.6047,64.7309,64.6047,64.714,13453.0
2015-12-08 14:40:00,76.94,76.94,76.84,76.87,12353.0,64.714,64.714,64.6299,64.6552,12353.0
2015-12-08 14:45:00,76.87,76.99,76.84,76.92,17431.0,64.6552,64.7561,64.6299,64.6972,17431.0
2015-12-08 14:50:00,76.94,76.96,76.9,76.93,14014.0,64.714,64.7309,64.6804,64.7056,14014.0
2015-12-08 14:55:00,76.92,76.93,76.8,76.82,26474.0,64.6972,64.7056,64.5963,64.6131,26474.0
2015-12-08 15:00:00,76.82,76.83,76.73,76.81,25756.0,64.6131,64.6215,64.5374,64.6047,25756.0
2015-12-08 15:05:00,76.81,76.93,76.79,76.93,23373.0,64.6047,64.7056,64.5879,64.7056,23373.0
2015-12-08 15:10:00,76.93,76.95,76.8,76.82,29784.0,64.7056,64.7225,64.5963,64.6131,29784.0
2015-12-08 15:15:00,76.83,76.85,76.72,76.73,23977.0,64.6215,64.6383,64.529,64.5374,23977.0
2015-12-08 15:20:00,76.72,76.84,76.69,76.83,28325.0,64.529,64.6299,64.5038,64.6215,28325.0
2015-12-08 15:25:00,76.84,76.84,76.74,76.78,33631.0,64.6299,64.6299,64.5458,64.5795,33631.0
2015-12-08 15:30:00,76.78,77.0,76.72,76.97,38476.0,64.5795,64.7645,64.529,64.7393,38476.0
2015-12-08 15:35:00,76.97,76.98,76.87,76.93,34573.0,64.7393,64.7477,64.6552,64.7056,34573.0
2015-12-08 15:40:00,76.92,76.94,76.84,76.91,49765.0,64.6972,64.714,64.6299,64.6888,49765.0
2015-12-08 15:45:00,76.91,76.96,76.85,76.95,69985.0,64.6888,64.7309,64.6383,64.7225,69985.0
2015-12-08 15:50:00,76.95,76.99,76.9,76.95,87144.0,64.7225,64.7561,64.6804,64.7225,87144.0
2015-12-08 15:55:00,76.94,76.94,76.79,76.84,155383.0,64.714,64.714,64.5879,64.6299,155383.0
2015-12-09 09:30:00,76.37,76.5,76.13,76.27,100808.0,64.2346,64.344,64.0328,64.1505,100808.0
2015-12-09 09:35:00,76.32,76.77,76.22,76.7,60955.0,64.1926,64.5711,64.1085,64.5122,60955.0
2015-12-09 09:40:00,76.72,76.99,76.71,76.89,49555.0,64.529,64.7561,64.5206,64.672,49555.0
2015-12-09 09:45:00,76.88,77.13,76.88,76.98,30157.0,64.6636,64.8739,64.6636,64.7477,30157.0
2015-12-09 09:50:00,76.95,76.97,76.63,76.66,29689.0,64.7225,64.7393,64.4533,64.4785,29689.0
2015-12-09 09:55:00,76.66,76.82,76.61,76.78,32827.0,64.4785,64.6131,64.4365,64.5795,32827.0
2015-12-09 10:00:00,76.78,76.8,76.55,76.7,28277.0,64.5795,64.5963,64.386,64.5122,28277.0
2015-12-09 10:05:00,76.72,76.91,76.7,76.9,22982.0,64.529,64.6888,64.5122,64.6804,22982.0
2015-12-09 10:10:00,76.9,77.08,76.81,76.86,36515.0,64.6804,64.8318,64.6047,64.6468,36515.0
2015-12-09 10:15:00,76.88,77.06,76.88,76.98,41736.0,64.6636,64.815,64.6636,64.7477,41736.0
2015-12-09 10:20:00,76.97,77.07,76.94,76.96,33379.0,64.7393,64.8234,64.714,64.7309,33379.0
2015-12-09 10:25:00,76.96,76.99,76.81,76.81,35555.0,64.7309,64.7561,64.6047,64.6047,35555.0
2015-12-09 10:30:00,76.81,77.24,76.81,77.12,39838.0,64.6047,64.9664,64.6047,64.8654,39838.0
2015-12-09 10:35:00,77.14,77.19,76.98,76.98,33636.0,64.8823,64.9243,64.7477,64.7477,33636.0
2015-12-09 10:40:00,76.99,77.09,76.98,77.04,24123.0,64.7561,64.8402,64.7477,64.7982,24123.0
2015-12-09 10:45:00,77.03,77.07,76.85,76.86,36815.0,64.7897,64.8234,64.6383,64.6468,36815.0
2015-12-09 10:50:00,76.87,76.92,76.69,76.72,30954.0,64.6552,64.6972,64.5038,64.529,30954.0
2015-12-09 10:55:00,76.72,76.81,76.67,76.71,30067.0,64.529,64.6047,64.487,64.5206,30067.0
2015-12-09 11:00:00,76.72,76.78,76.62,76.67,29380.0,64.529,64.5795,64.4449,64.487,29380.0
2015-12-09 11:05:00,76.66,76.73,76.51,76.52,23057.0,64.4785,64.5374,64.3524,64.3608,23057.0
2015-12-09 11:10:00,76.52,76.59,76.45,76.51,23152.0,64.3608,64.4197,64.3019,64.3524,23152.0
2015-12-09 11:15:00,76.51,76.51,76.32,76.36,31385.0,64.3524,64.3524,64.1926,64.2262,31385.0
2015-12-09 11:20:00,76.37,76.45,76.34,76.36,15635.0,64.2346,64.3019,64.2094,64.2262,15635.0
2015-12-09 11:25:00,76.34,76.35,76.24,76.34,24655.0,64.2094,64.2178,64.1253,64.2094,24655.0
2015-12-09 11:30:00,76.36,76.42,76.21,76.21,24296.0,64.2262,64.2767,64.1,64.1,24296.0
2015-12-09 11:35:00,76.21,76.26,76.11,76.26,25974.0,64.1,64.1421,64.0159,64.1421,25974.0
2015-12-09 11:40:00,76.27,76.32,76.06,76.08,18724.0,64.1505,64.1926,63.9739,63.9907,18724.0
2015-12-09 11:45:00,76.07,76.07,75.82,75.91,36414.0,63.9823,63.9823,63.772,63.8477,36414.0
2015-12-09 11:50:00,75.92,76.13,75.91,76.11,15772.0,63.8561,64.0328,63.8477,64.0159,15772.0
2015-12-09 11:55:00,76.11,76.12,75.95,76.03,22735.0,64.0159,64.0243,63.8814,63.9486,22735.0
2015-12-09 12:00:00,76.04,76.12,75.93,75.93,21324.0,63.9571,64.0243,63.8645,63.8645,21324.0
2015-12-09 12:05:00,75.94,76.01,75.9,76.01,15194.0,63.8729,63.9318,63.8393,63.9318,15194.0
2015-12-09 12:10:00,76.0,76.01,75.83,75.88,14061.0,63.9234,63.9318,63.7804,63.8225,14061.0
2015-12-09 12:15:00,75.88,75.89,75.72,75.72,21794.0,63.8225,63.8309,63.6879,63.6879,21794.0
2015-12-09 12:20:00,75.72,75.72,75.57,75.62,25170.0,63.6879,63.6879,63.5617,63.6038,25170.0
2015-12-09 12:25:00,75.62,75.64,75.4,75.46,38475.0,63.6038,63.6206,63.4188,63.4692,38475.0
2015-12-09 12:30:00,75.46,75.52,75.34,75.43,23335.0,63.4692,63.5197,63.3683,63.444,23335.0
2015-12-09 12:35:00,75.42,75.43,75.23,75.24,25015.0,63.4356,63.444,63.2758,63.2842,25015.0
2015-12-09 12:40:00,75.22,75.35,75.11,75.35,32475.0,63.2674,63.3767,63.1748,63.3767,32475.0
2015-12-09 12:45:00,75.31,75.46,75.29,75.46,23860.0,63.3431,63.4692,63.3262,63.4692,23860.0
2015-12-09 12:50:00,75.47,75.51,75.27,75.27,30281.0,63.4776,63.5113,63.3094,63.3094,30281.0
2015-12-09 12:55:00,75.23,75.23,75.12,75.2,22790.0,63.2758,63.2758,63.1832,63.2505,22790.0
2015-12-09 13:00:00,75.18,75.36,75.14,75.26,24662.0,63.2337,63.3851,63.2001,63.301,24662.0
2015-12-09 13:05:00,75.25,75.25,75.0,75.13,51078.0,63.2926,63.2926,63.0823,63.1917,51078.0
2015-12-09 13:10:00,75.11,75.15,75.04,75.13,43220.0,63.1748,63.2085,63.116,63.1917,43220.0
2015-12-09 13:15:00,75.14,75.23,75.05,75.09,38949.0,63.2001,63.2758,63.1244,63.158,38949.0
2015-12-09 13:20:00,75.08,75.17,75.04,75.14,24984.0,63.1496,63.2253,63.116,63.2001,24984.0
2015-12-09 13:25:00,75.14,75.15,74.94,75.04,25187.0,63.2001,63.2085,63.0319,63.116,25187.0
2015-12-09 13:30:00,75.06,75.1,74.89,75.1,21125.0,63.1328,63.1664,62.9898,63.1664,21125.0
2015-12-09 13:35:00,75.11,75.12,75.0,75.12,21859.0,63.1748,63.1832,63.0823,63.1832,21859.0
2015-12-09 13:40:00,75.1,75.14,74.99,75.0,18885.0,63.1664,63.2001,63.0739,63.0823,18885.0
2015-12-09 13:45:00,74.99,75.06,74.91,75.06,16943.0,63.0739,63.1328,63.0066,63.1328,16943.0
2015-12-09 13:50:00,75.08,75.23,75.07,75.23,20937.0,63.1496,63.2758,63.1412,63.2758,20937.0
2015-12-09 13:55:00,75.23,75.4,75.23,75.27,27163.0,63.2758,63.4188,63.2758,63.3094,27163.0
2015-12-09 14:00:00,75.29,75.32,75.16,75.24,21109.0,63.3262,63.3515,63.2169,63.2842,21109.0
2015-12-09 14:05:00,75.23,75.27,75.14,75.14,21275.0,63.2758,63.3094,63.2001,63.2001,21275.0
2015-12-09 14:10:00,75.14,75.3,75.13,75.27,23890.0,63.2001,63.3346,63.1917,63.3094,23890.0
2015-12-09 14:15:00,75.28,75.35,75.18,75.2,27080.0,63.3178,63.3767,63.2337,63.2505,27080.0
2015-12-09 14:20:00,75.18,75.19,75.05,75.07,17721.0,63.2337,63.2421,63.1244,63.1412,17721.0
2015-12-09 14:25:00,75.06,75.15,75.0,75.15,29246.0,63.1328,63.2085,63.0823,63.2085,29246.0
2015-12-09 14:30:00,75.15,75.25,75.12,75.12,22374.0,63.2085,63.2926,63.1832,63.1832,22374.0
2015-12-09 14:35:00,75.12,75.19,75.08,75.16,18104.0,63.1832,63.2421,63.1496,63.2169,18104.0
2015-12-09 14:40:00,75.17,75.18,75.11,75.14,25302.0,63.2253,63.2337,63.1748,63.2001,25302.0
2015-12-09 14:45:00,75.15,75.15,74.97,74.98,29304.0,63.2085,63.2085,63.0571,63.0655,29304.0
2015-12-09 14:50:00,75.0,75.02,74.93,74.99,23225.0,63.0823,63.0991,63.0234,63.0739,23225.0
2015-12-09 14:55:00,75.0,75.02,74.89,74.9,31185.0,63.0823,63.0991,62.9898,62.9982,31185.0
2015-12-09 15:00:00,74.89,75.24,74.88,75.19,44690.0,62.9898,63.2842,62.9814,63.2421,44690.0
2015-12-09 15:05:00,75.19,75.2,75.08,75.13,35980.0,63.2421,63.2505,63.1496,63.1917,35980.0
2015-12-09 15:10:00,75.13,75.23,75.09,75.17,38852.0,63.1917,63.2758,63.158,63.2253,38852.0
2015-12-09 15:15:00,75.18,75.23,75.13,75.15,45905.0,63.2337,63.2758,63.1917,63.2085,45905.0
2015-12-09 15:20:00,75.15,75.39,75.15,75.36,49925.0,63.2085,63.4103,63.2085,63.3851,49925.0
2015-12-09 15:25:00,75.36,75.39,75.25,75.3,36512.0,63.3851,63.4103,63.2926,63.3346,36512.0
2015-12-09 15:30:00,75.3,75.47,75.3,75.42,47354.0,63.3346,63.4776,63.3346,63.4356,47354.0
2015-12-09 15:35:00,75.44,75.57,75.42,75.44,46841.0,63.4524,63.5617,63.4356,63.4524,46841.0
2015-12-09 15:40:00,75.45,75.5,75.39,75.41,54280.0,63.4608,63.5029,63.4103,63.4272,54280.0
2015-12-09 15:45:00,75.42,75.45,75.3,75.31,81222.0,63.4356,63.4608,63.3346,63.3431,81222.0
2015-12-09 15:50:00,75.3,75.36,75.23,75.33,84785.0,63.3346,63.3851,63.2758,63.3599,84785.0
2015-12-09 15:55:00,75.33,75.45,75.3,75.42,166050.0,63.3599,63.4608,63.3346,63.4356,166050.0
2015-12-10 09:30:00,75.39,75.54,75.29,75.35,28544.0,63.4103,63.5365,63.3262,63.3767,28544.0
2015-12-10 09:35:00,75.37,75.45,75.18,75.4,32856.0,63.3935,63.4608,63.2337,63.4188,32856.0
2015-12-10 09:40:00,75.41,75.63,75.41,75.59,25310.0,63.4272,63.6122,63.4272,63.5786,25310.0
2015-12-10 09:45:00,75.56,75.83,75.55,75.62,28914.0,63.5533,63.7804,63.5449,63.6038,28914.0
2015-12-10 09:50:00,75.65,75.7,75.4,75.42,33243.0,63.629,63.6711,63.4188,63.4356,33243.0
2015-12-10 09:55:00,75.42,75.5,75.32,75.48,39851.0,63.4356,63.5029,63.3515,63.486,39851.0
2015-12-10 10:00:00,75.48,75.5,75.33,75.35,27458.0,63.486,63.5029,63.3599,63.3767,27458.0
2015-12-10 10:05:00,75.37,75.5,75.37,75.39,18202.0,63.3935,63.5029,63.3935,63.4103,18202.0
2015-12-10 10:10:00,75.39,75.46,75.3,75.39,20694.0,63.4103,63.4692,63.3346,63.4103,20694.0
2015-12-10 10:15:00,75.38,75.57,75.35,75.52,26605.0,63.4019,63.5617,63.3767,63.5197,26605.0
2015-12-10 10:20:00,75.53,75.75,75.53,75.75,23482.0,63.5281,63.7131,63.5281,63.7131,23482.0
2015-12-10 10:25:00,75.76,75.94,75.76,75.89,43545.0,63.7216,63.8729,63.7216,63.8309,43545.0
2015-12-10 10:30:00,75.88,75.96,75.82,75.86,17032.0,63.8225,63.8898,63.772,63.8057,17032.0
2015-12-10 10:35:00,75.86,76.15,75.85,76.14,25151.0,63.8057,64.0496,63.7973,64.0412,25151.0
2015-12-10 10:40:00,76.15,76.33,76.1,76.33,17711.0,64.0496,64.201,64.0075,64.201,17711.0
2015-12-10 10:45:00,76.32,76.35,76.18,76.19,21846.0,64.1926,64.2178,64.0748,64.0832,21846.0
2015-12-10 10:50:00,76.21,76.21,76.04,76.13,10430.0,64.1,64.1,63.9571,64.0328,10430.0
2015-12-10 10:55:00,76.13,76.15,76.05,76.07,17047.0,64.0328,64.0496,63.9655,63.9823,17047.0
2015-12-10 11:00:00,76.05,76.17,76.02,76.17,15359.0,63.9655,64.0664,63.9402,64.0664,15359.0
2015-12-10 11:05:00,76.17,76.2,76.08,76.13,17997.0,64.0664,64.0916,63.9907,64.0328,17997.0
2015-12-10 11:10:00,76.12,76.22,76.1,76.13,14246.0,64.0243,64.1085,64.0075,64.0328,14246.0
2015-12-10 11:15:00,76.14,76.27,76.14,76.24,18793.0,64.0412,64.1505,64.0412,64.1253,18793.0
2015-12-10 11:20:00,76.26,76.4,76.26,76.3,27448.0,64.1421,64.2599,64.1421,64.1757,27448.0
2015-12-10 11:25:00,76.31,76.36,76.27,76.28,25160.0,64.1842,64.2262,64.1505,64.1589,25160.0
2015-12-10 11:30:00,76.27,76.27,76.11,76.13,16745.0,64.1505,64.1505,64.0159,64.0328,16745.0
2015-12-10 11:35:00,76.14,76.21,76.1,76.12,15957.0,64.0412,64.1,64.0075,64.0243,15957.0
2015-12-10 11:40:00,76.12,76.16,75.99,75.99,10883.0,64.0243,64.058,63.915,63.915,10883.0
2015-12-10 11:45:00,75.98,76.13,75.96,76.11,11175.0,63.9066,64.0328,63.8898,64.0159,11175.0
2015-12-10 11:50:00,76.12,76.12,75.96,75.97,13457.0,64.0243,64.0243,63.8898,63.8982,13457.0
2015-12-10 11:55:00,75.98,76.12,75.96,76.08,19653.0,63.9066,64.0243,63.8898,63.9907,19653.0
2015-12-10 12:00:00,76.09,76.22,76.08,76.22,17469.0,63.9991,64.1085,63.9907,64.1085,17469.0
2015-12-10 12:05:00,76.22,76.26,76.13,76.14,13162.0,64.1085,64.1421,64.0328,64.0412,13162.0
2015-12-10 12:10:00,76.13,76.13,75.97,75.97,28025.0,64.0328,64.0328,63.8982,63.8982,28025.0
2015-12-10 12:15:00,75.95,76.0,75.88,75.9,17634.0,63.8814,63.9234,63.8225,63.8393,17634.0
2015-12-10 12:20:00,75.91,76.02,75.85,75.99,18133.0,63.8477,63.9402,63.7973,63.915,18133.0
2015-12-10 12:25:00,76.0,76.09,76.0,76.03,37939.0,63.9234,63.9991,63.9234,63.9486,37939.0
2015-12-10 12:30:00,76.04,76.06,75.87,75.89,22576.0,63.9571,63.9739,63.8141,63.8309,22576.0
2015-12-10 12:35:00,75.9,76.03,75.89,75.92,19374.0,63.8393,63.9486,63.8309,63.8561,19374.0
2015-12-10 12:40:00,75.93,76.06,75.9,76.05,11418.0,63.8645,63.9739,63.8393,63.9655,11418.0
2015-12-10 12:45:00,76.05,76.11,75.98,76.07,26070.0,63.9655,64.0159,63.9066,63.9823,26070.0
2015-12-10 12:50:00,76.08,76.13,76.02,76.13,12638.0,63.9907,64.0328,63.9402,64.0328,12638.0
2015-12-10 12:55:00,76.15,76.28,76.13,76.25,21529.0,64.0496,64.1589,64.0328,64.1337,21529.0
2015-12-10 13:00:00,76.26,76.26,76.18,76.24,17476.0,64.1421,64.1421,64.0748,64.1253,17476.0
2015-12-10 13:05:00,76.24,76.24,76.09,76.14,46237.0,64.1253,64.1253,63.9991,64.0412,46237.0
2015-12-10 13:10:00,76.14,76.15,76.04,76.1,19053.0,64.0412,64.0496,63.9571,64.0075,19053.0
2015-12-10 13:15:00,76.1,76.12,76.03,76.09,21422.0,64.0075,64.0243,63.9486,63.9991,21422.0
2015-12-10 13:20:00,76.09,76.25,76.08,76.09,20879.0,63.9991,64.1337,63.9907,63.9991,20879.0
2015-12-10 13:25:00,76.07,76.14,76.05,76.11,13600.0,63.9823,64.0412,63.9655,64.0159,13600.0
2015-12-10 13:30:00,76.13,76.25,76.11,76.16,16417.0,64.0328,64.1337,64.0159,64.058,16417.0
2015-12-10 13:35:00,76.16,76.22,76.13,76.21,12713.0,64.058,64.1085,64.0328,64.1,12713.0
2015-12-10 13:40:00,76.2,76.2,76.07,76.12,24498.0,64.0916,64.0916,63.9823,64.0243,24498.0
2015-12-10 13:45:00,76.11,76.13,76.05,76.09,40806.0,64.0159,64.0328,63.9655,63.9991,40806.0
2015-12-10 13:50:00,76.09,76.12,76.01,76.04,24930.0,63.9991,64.0243,63.9318,63.9571,24930.0
2015-12-10 13:55:00,76.05,76.1,75.99,75.99,10355.0,63.9655,64.0075,63.915,63.915,10355.0
2015-12-10 14:00:00,75.99,76.08,75.98,76.06,15456.0,63.915,63.9907,63.9066,63.9739,15456.0
2015-12-10 14:05:00,76.06,76.13,76.05,76.1,17728.0,63.9739,64.0328,63.9655,64.0075,17728.0
2015-12-10 14:10:00,76.11,76.11,76.01,76.02,14738.0,64.0159,64.0159,63.9318,63.9402,14738.0
2015-12-10 14:15:00,76.03,76.15,76.01,76.14,19573.0,63.9486,64.0496,63.9318,64.0412,19573.0
2015-12-10 14:20:00,76.14,76.25,76.14,76.25,10691.0,64.0412,64.1337,64.0412,64.1337,10691.0
2015-12-10 14:25:00,76.26,76.44,76.26,76.43,21198.0,64.1421,64.2935,64.1421,64.2851,21198.0
2015-12-10 14:30:00,76.45,76.45,76.28,76.28,27468.0,64.3019,64.3019,64.1589,64.1589,27468.0
2015-12-10 14:35:00,76.29,76.31,76.21,76.29,19938.0,64.1673,64.1842,64.1,64.1673,19938.0
2015-12-10 14:40:00,76.3,76.42,76.3,76.33,42027.0,64.1757,64.2767,64.1757,64.201,42027.0
2015-12-10 14:45:00,76.33,76.34,76.2,76.2,14730.0,64.201,64.2094,64.0916,64.0916,14730.0
2015-12-10 14:50:00,76.2,76.2,76.07,76.09,14239.0,64.0916,64.0916,63.9823,63.9991,14239.0
2015-12-10 14:55:00,76.09,76.11,76.06,76.08,16329.0,63.9991,64.0159,63.9739,63.9907,16329.0
2015-12-10 15:00:00,76.09,76.11,75.97,75.99,26703.0,63.9991,64.0159,63.8982,63.915,26703.0
2015-12-10 15:05:00,75.98,76.04,75.96,75.98,27884.0,63.9066,63.9571,63.8898,63.9066,27884.0
2015-12-10 15:10:00,75.97,76.03,75.93,75.93,33607.0,63.8982,63.9486,63.8645,63.8645,33607.0
2015-12-10 15:15:00,75.94,76.0,75.81,75.83,34317.0,63.8729,63.9234,63.7636,63.7804,34317.0
2015-12-10 15:20:00,75.84,75.87,75.76,75.82,22720.0,63.7888,63.8141,63.7216,63.772,22720.0
2015-12-10 15:25:00,75.82,75.91,75.76,75.9,32513.0,63.772,63.8477,63.7216,63.8393,32513.0
2015-12-10 15:30:00,75.92,75.92,75.77,75.87,32842.0,63.8561,63.8561,63.73,63.8141,32842.0
2015-12-10 15:35:00,75.87,75.88,75.8,75.83,40277.0,63.8141,63.8225,63.7552,63.7804,40277.0
2015-12-10 15:40:00,75.84,75.94,75.83,75.86,66639.0,63.7888,63.8729,63.7804,63.8057,66639.0
2015-12-10 15:45:00,75.86,75.9,75.73,75.78,76401.0,63.8057,63.8393,63.6963,63.7384,76401.0
2015-12-10 15:50:00,75.77,75.77,75.61,75.61,47564.0,63.73,63.73,63.5954,63.5954,47564.0
2015-12-10 15:55:00,75.61,75.67,75.54,75.62,109829.0,63.5954,63.6459,63.5365,63.6038,109829.0
2015-12-11 09:30:00,74.29,74.37,74.16,74.19,63452.0,62.4851,62.5524,62.3758,62.401,63452.0
2015-12-11 09:35:00,74.21,74.35,74.01,74.24,62263.0,62.4179,62.5356,62.2496,62.4431,62263.0
2015-12-11 09:40:00,74.19,74.46,74.18,74.39,24117.0,62.401,62.6281,62.3926,62.5692,24117.0
2015-12-11 09:45:00,74.37,74.37,74.11,74.14,27909.0,62.5524,62.5524,62.3337,62.359,27909.0
2015-12-11 09:50:00,74.12,74.24,73.96,74.24,26981.0,62.3422,62.4431,62.2076,62.4431,26981.0
2015-12-11 09:55:00,74.26,74.26,73.95,74.14,31201.0,62.4599,62.4599,62.1992,62.359,31201.0
2015-12-11 10:00:00,74.11,74.41,74.1,74.4,24041.0,62.3337,62.5861,62.3253,62.5777,24041.0
2015-12-11 10:05:00,74.4,74.55,74.18,74.18,27522.0,62.5777,62.7038,62.3926,62.3926,27522.0
2015-12-11 10:10:00,74.2,74.42,74.17,74.38,30828.0,62.4094,62.5945,62.3842,62.5608,30828.0
2015-12-11 10:15:00,74.37,74.46,74.28,74.3,21477.0,62.5524,62.6281,62.4767,62.4935,21477.0
2015-12-11 10:20:00,74.3,74.31,74.1,74.18,22300.0,62.4935,62.502,62.3253,62.3926,22300.0
2015-12-11 10:25:00,74.17,74.34,74.16,74.33,16735.0,62.3842,62.5272,62.3758,62.5188,16735.0
2015-12-11 10:30:00,74.33,74.44,74.11,74.11,32849.0,62.5188,62.6113,62.3337,62.3337,32849.0
2015-12-11 10:35:00,74.14,74.16,73.94,74.01,43258.0,62.359,62.3758,62.1908,62.2496,43258.0
2015-12-11 10:40:00,74.05,74.16,74.05,74.07,14785.0,62.2833,62.3758,62.2833,62.3001,14785.0
2015-12-11 10:45:00,74.05,74.19,74.03,74.12,22271.0,62.2833,62.401,62.2665,62.3422,22271.0
2015-12-11 10:50:00,74.11,74.12,74.02,74.1,13693.0,62.3337,62.3422,62.258,62.3253,13693.0
2015-12-11 10:55:00,74.1,74.1,73.9,73.91,25653.0,62.3253,62.3253,62.1571,62.1655,25653.0
2015-12-11 11:00:00,73.91,74.02,73.86,73.89,20276.0,62.1655,62.258,62.1235,62.1487,20276.0
2015-12-11 11:05:00,73.87,74.04,73.87,73.94,11637.0,62.1319,62.2749,62.1319,62.1908,11637.0
2015-12-11 11:10:00,73.93,73.98,73.84,73.89,17821.0,62.1823,62.2244,62.1066,62.1487,17821.0
2015-12-11 11:15:00,73.9,74.04,73.82,74.03,15428.0,62.1571,62.2749,62.0898,62.2665,15428.0
2015-12-11 11:20:00,74.03,74.08,74.01,74.01,8802.0,62.2665,62.3085,62.2496,62.2496,8802.0
2015-12-11 11:25:00,74.03,74.03,73.89,73.97,10053.0,62.2665,62.2665,62.1487,62.216,10053.0
2015-12-11 11:30:00,73.98,74.02,73.9,73.92,19139.0,62.2244,62.258,62.1571,62.1739,19139.0
2015-12-11 11:35:00,73.9,74.01,73.82,73.95,18080.0,62.1571,62.2496,62.0898,62.1992,18080.0
2015-12-11 11:40:00,73.95,74.15,73.95,74.15,11265.0,62.1992,62.3674,62.1992,62.3674,11265.0
2015-12-11 11:45:00,74.12,74.18,74.09,74.14,13018.0,62.3422,62.3926,62.3169,62.359,13018.0
2015-12-11 11:50:00,74.13,74.18,74.07,74.15,18293.0,62.3506,62.3926,62.3001,62.3674,18293.0
2015-12-11 11:55:00,74.15,74.18,73.98,73.98,11993.0,62.3674,62.3926,62.2244,62.2244,11993.0
2015-12-11 12:00:00,74.0,74.01,73.84,73.91,19422.0,62.2412,62.2496,62.1066,62.1655,19422.0
2015-12-11 12:05:00,73.92,73.94,73.82,73.83,19331.0,62.1739,62.1908,62.0898,62.0982,19331.0
2015-12-11 12:10:00,73.84,73.92,73.8,73.87,19685.0,62.1066,62.1739,62.073,62.1319,19685.0
2015-12-11 12:15:00,73.86,73.88,73.76,73.87,33762.0,62.1235,62.1403,62.0394,62.1319,33762.0
2015-12-11 12:20:00,73.88,73.98,73.84,73.91,28897.0,62.1403,62.2244,62.1066,62.1655,28897.0
2015-12-11 12:25:00,73.9,73.97,73.83,73.96,25160.0,62.1571,62.216,62.0982,62.2076,25160.0
2015-12-11 12:30:00,73.95,74.0,73.88,74.0,27380.0,62.1992,62.2412,62.1403,62.2412,27380.0
2015-12-11 12:35:00,74.0,74.03,73.92,73.92,25769.0,62.2412,62.2665,62.1739,62.1739,25769.0
2015-12-11 12:40:00,73.9,73.94,73.8,73.93,25065.0,62.1571,62.1908,62.073,62.1823,25065.0
2015-12-11 12:45:00,73.93,73.95,73.85,73.89,19655.0,62.1823,62.1992,62.1151,62.1487,19655.0
2015-12-11 12:50:00,73.89,73.92,73.82,73.92,46725.0,62.1487,62.1739,62.0898,62.1739,46725.0
2015-12-11 12:55:00,73.92,73.99,73.91,73.93,19151.0,62.1739,62.2328,62.1655,62.1823,19151.0
2015-12-11 13:00:00,73.93,74.05,73.85,74.05,14611.0,62.1823,62.2833,62.1151,62.2833,14611.0
2015-12-11 13:05:00,74.06,74.09,74.01,74.08,19982.0,62.2917,62.3169,62.2496,62.3085,19982.0
2015-12-11 13:10:00,74.08,74.14,74.04,74.08,23873.0,62.3085,62.359,62.2749,62.3085,23873.0
2015-12-11 13:15:00,74.06,74.1,73.98,74.07,17786.0,62.2917,62.3253,62.2244,62.3001,17786.0
2015-12-11 13:20:00,74.07,74.07,73.87,73.88,14404.0,62.3001,62.3001,62.1319,62.1403,14404.0
2015-12-11 13:25:00,73.87,73.9,73.77,73.77,13658.0,62.1319,62.1571,62.0478,62.0478,13658.0
2015-12-11 13:30:00,73.76,73.85,73.69,73.79,31047.0,62.0394,62.1151,61.9805,62.0646,31047.0
2015-12-11 13:35:00,73.79,73.9,73.78,73.9,35741.0,62.0646,62.1571,62.0562,62.1571,35741.0
2015-12-11 13:40:00,73.89,73.99,73.87,73.97,33690.0,62.1487,62.2328,62.1319,62.216,33690.0
2015-12-11 13:45:00,73.97,74.07,73.95,74.04,39171.0,62.216,62.3001,62.1992,62.2749,39171.0
2015-12-11 13:50:00,74.02,74.09,74.0,74.01,26163.0,62.258,62.3169,62.2412,62.2496,26163.0
2015-12-11 13:55:00,74.0,74.1,74.0,74.03,59105.0,62.2412,62.3253,62.2412,62.2665,59105.0
2015-12-11 14:00:00,74.03,74.13,74.02,74.06,62195.0,62.2665,62.3506,62.258,62.2917,62195.0
2015-12-11 14:05:00,74.05,74.12,74.01,74.11,53706.0,62.2833,62.3422,62.2496,62.3337,53706.0
2015-12-11 14:10:00,74.11,74.17,74.08,74.1,18505.0,62.3337,62.3842,62.3085,62.3253,18505.0
2015-12-11 14:15:00,74.11,74.23,74.1,74.17,21559.0,62.3337,62.4347,62.3253,62.3842,21559.0
2015-12-11 14:20:00,74.16,74.17,74.05,74.07,28580.0,62.3758,62.3842,62.2833,62.3001,28580.0
2015-12-11 14:25:00,74.07,74.09,73.98,74.02,19665.0,62.3001,62.3169,62.2244,62.258,19665.0
2015-12-11 14:30:00,74.04,74.08,73.98,74.05,18058.0,62.2749,62.3085,62.2244,62.2833,18058.0
2015-12-11 14:35:00,74.05,74.13,74.02,74.11,8241.0,62.2833,62.3506,62.258,62.3337,8241.0
2015-12-11 14:40:00,74.09,74.12,74.0,74.07,15345.0,62.3169,62.3422,62.2412,62.3001,15345.0
2015-12-11 14:45:00,74.1,74.1,73.99,74.0,20863.0,62.3253,62.3253,62.2328,62.2412,20863.0
2015-12-11 14:50:00,73.99,74.12,73.96,74.12,40669.0,62.2328,62.3422,62.2076,62.3422,40669.0
2015-12-11 14:55:00,74.09,74.09,73.97,73.99,16312.0,62.3169,62.3169,62.216,62.2328,16312.0
2015-12-11 15:00:00,73.99,74.09,73.97,73.97,29795.0,62.2328,62.3169,62.216,62.216,29795.0
2015-12-11 15:05:00,73.97,73.98,73.74,73.74,29928.0,62.216,62.2244,62.0225,62.0225,29928.0
2015-12-11 15:10:00,73.75,73.81,73.64,73.68,26401.0,62.0309,62.0814,61.9384,61.9721,26401.0
2015-12-11 15:15:00,73.68,73.7,73.54,73.57,32473.0,61.9721,61.9889,61.8543,61.8795,32473.0
2015-12-11 15:20:00,73.57,73.59,73.44,73.47,32674.0,61.8795,61.8964,61.7702,61.7954,32674.0
2015-12-11 15:25:00,73.46,73.56,73.3,73.49,78273.0,61.787,61.8711,61.6525,61.8123,78273.0
2015-12-11 15:30:00,73.48,73.59,73.42,73.53,36567.0,61.8038,61.8964,61.7534,61.8459,36567.0
2015-12-11 15:35:00,73.57,73.76,73.53,73.65,63732.0,61.8795,62.0394,61.8459,61.9468,63732.0
2015-12-11 15:40:00,73.65,73.67,73.51,73.57,41798.0,61.9468,61.9637,61.8291,61.8795,41798.0
2015-12-11 15:45:00,73.57,73.75,73.57,73.74,51215.0,61.8795,62.0309,61.8795,62.0225,51215.0
2015-12-11 15:50:00,73.75,73.81,73.68,73.7,62750.0,62.0309,62.0814,61.9721,61.9889,62750.0
2015-12-11 15:55:00,73.69,73.72,73.57,73.68,193958.0,61.9805,62.0057,61.8795,61.9721,193958.0
2015-12-14 09:30:00,73.81,74.55,73.68,74.54,92408.0,62.0814,62.7038,61.9721,62.6954,92408.0
2015-12-14 09:35:00,74.58,74.68,74.08,74.16,78577.0,62.7291,62.8132,62.3085,62.3758,78577.0
2015-12-14 09:40:00,74.14,74.14,73.94,74.01,49402.0,62.359,62.359,62.1908,62.2496,49402.0
2015-12-14 09:45:00,74.03,74.22,74.03,74.16,35187.0,62.2665,62.4263,62.2665,62.3758,35187.0
2015-12-14 09:50:00,74.17,74.27,74.02,74.07,24824.0,62.3842,62.4683,62.258,62.3001,24824.0
2015-12-14 09:55:00,74.06,74.08,73.64,73.69,46118.0,62.2917,62.3085,61.9384,61.9805,46118.0
2015-12-14 10:00:00,73.7,73.81,73.63,73.66,30027.0,61.9889,62.0814,61.93,61.9552,30027.0
2015-12-14 10:05:00,73.7,73.91,73.66,73.88,36589.0,61.9889,62.1655,61.9552,62.1403,36589.0
2015-12-14 10:10:00,73.88,73.89,73.25,73.34,49629.0,62.1403,62.1487,61.6104,61.6861,49629.0
2015-12-14 10:15:00,73.37,74.15,73.37,73.66,36508.0,61.7113,62.3674,61.7113,61.9552,36508.0
2015-12-14 10:20:00,73.64,73.64,73.42,73.49,25351.0,61.9384,61.9384,61.7534,61.8123,25351.0
2015-12-14 10:25:00,73.47,73.47,73.18,73.23,24899.0,61.7954,61.7954,61.5515,61.5936,24899.0
2015-12-14 10:30:00,73.21,73.43,73.21,73.3,58770.0,61.5768,61.7618,61.5768,61.6525,58770.0
2015-12-14 10:35:00,73.27,73.39,73.2,73.39,58367.0,61.6272,61.7282,61.5683,61.7282,58367.0
2015-12-14 10:40:00,73.39,73.42,73.29,73.3,17914.0,61.7282,61.7534,61.644,61.6525,17914.0
2015-12-14 10:45:00,73.32,73.33,73.12,73.14,26158.0,61.6693,61.6777,61.5011,61.5179,26158.0
2015-12-14 10:50:00,73.14,73.14,72.95,72.98,17892.0,61.5179,61.5179,61.3581,61.3833,17892.0
2015-12-14 10:55:00,72.99,73.24,72.99,73.12,23244.0,61.3917,61.602,61.3917,61.5011,23244.0
2015-12-14 11:00:00,73.09,73.14,72.92,72.99,27105.0,61.4758,61.5179,61.3328,61.3917,27105.0
2015-12-14 11:05:00,72.98,73.02,72.77,72.77,19803.0,61.3833,61.4169,61.2067,61.2067,19803.0
2015-12-14 11:10:00,72.77,72.83,72.56,72.69,34593.0,61.2067,61.2571,61.03,61.1394,34593.0
2015-12-14 11:15:00,72.68,72.71,72.49,72.59,35636.0,61.131,61.1562,60.9712,61.0553,35636.0
2015-12-14 11:20:00,72.59,72.82,72.59,72.77,45097.0,61.0553,61.2487,61.0553,61.2067,45097.0
2015-12-14 11:25:00,72.75,72.75,72.52,72.7,145953.0,61.1898,61.1898,60.9964,61.1478,145953.0
2015-12-14 11:30:00,72.66,72.66,72.54,72.63,13946.0,61.1141,61.1141,61.0132,61.0889,13946.0
2015-12-14 11:35:00,72.66,72.69,72.52,72.58,56544.0,61.1141,61.1394,60.9964,61.0469,56544.0
2015-12-14 11:40:00,72.58,72.73,72.5,72.68,51035.0,61.0469,61.173,60.9796,61.131,51035.0
2015-12-14 11:45:00,72.65,72.71,72.53,72.59,13824.0,61.1057,61.1562,61.0048,61.0553,13824.0
2015-12-14 11:50:00,72.57,72.72,72.54,72.71,18895.0,61.0385,61.1646,61.0132,61.1562,18895.0
2015-12-14 11:55:00,72.72,72.83,72.7,72.83,25074.0,61.1646,61.2571,61.1478,61.2571,25074.0
2015-12-14 12:00:00,72.83,72.9,72.79,72.86,28349.0,61.2571,61.316,61.2235,61.2824,28349.0
2015-12-14 12:05:00,72.86,73.15,72.84,73.14,21183.0,61.2824,61.5263,61.2655,61.5179,21183.0
2015-12-14 12:10:00,73.14,73.25,72.9,73.23,41286.0,61.5179,61.6104,61.316,61.5936,41286.0
2015-12-14 12:15:00,73.22,73.39,73.19,73.38,23229.0,61.5852,61.7282,61.5599,61.7197,23229.0
2015-12-14 12:20:00,73.4,73.44,73.26,73.44,15372.0,61.7366,61.7702,61.6188,61.7702,15372.0
2015-12-14 12:25:00,73.47,73.61,73.44,73.53,40909.0,61.7954,61.9132,61.7702,61.8459,40909.0
2015-12-14 12:30:00,73.55,73.6,73.39,73.42,13849.0,61.8627,61.9048,61.7282,61.7534,13849.0
2015-12-14 12:35:00,73.37,73.4,73.25,73.25,12637.0,61.7113,61.7366,61.6104,61.6104,12637.0
2015-12-14 12:40:00,73.25,73.25,73.03,73.03,16687.0,61.6104,61.6104,61.4254,61.4254,16687.0
2015-12-14 12:45:00,73.04,73.21,72.99,72.99,16635.0,61.4338,61.5768,61.3917,61.3917,16635.0
2015-12-14 12:50:00,73.0,73.22,72.99,73.21,16484.0,61.4001,61.5852,61.3917,61.5768,16484.0
2015-12-14 12:55:00,73.2,73.42,73.2,73.39,19518.0,61.5683,61.7534,61.5683,61.7282,19518.0
2015-12-14 13:00:00,73.39,73.48,73.28,73.35,12973.0,61.7282,61.8038,61.6356,61.6945,12973.0
2015-12-14 13:05:00,73.35,73.4,73.3,73.31,20240.0,61.6945,61.7366,61.6525,61.6609,20240.0
2015-12-14 13:10:00,73.3,73.34,73.2,73.2,25790.0,61.6525,61.6861,61.5683,61.5683,25790.0
2015-12-14 13:15:00,73.21,73.23,73.12,73.14,8698.0,61.5768,61.5936,61.5011,61.5179,8698.0
2015-12-14 13:20:00,73.11,73.14,73.05,73.05,27677.0,61.4926,61.5179,61.4422,61.4422,27677.0
2015-12-14 13:25:00,73.04,73.09,72.98,73.07,20705.0,61.4338,61.4758,61.3833,61.459,20705.0
2015-12-14 13:30:00,73.08,73.16,73.01,73.03,32019.0,61.4674,61.5347,61.4085,61.4254,32019.0
2015-12-14 13:35:00,73.01,73.03,72.87,72.88,16036.0,61.4085,61.4254,61.2908,61.2992,16036.0
2015-12-14 13:40:00,72.87,72.9,72.8,72.82,20346.0,61.2908,61.316,61.2319,61.2487,20346.0
2015-12-14 13:45:00,72.8,72.94,72.79,72.91,17894.0,61.2319,61.3497,61.2235,61.3244,17894.0
2015-12-14 13:50:00,72.9,72.97,72.87,72.97,10363.0,61.316,61.3749,61.2908,61.3749,10363.0
2015-12-14 13:55:00,72.95,73.0,72.92,73.0,24720.0,61.3581,61.4001,61.3328,61.4001,24720.0
2015-12-14 14:00:00,73.01,73.02,72.82,72.84,18364.0,61.4085,61.4169,61.2487,61.2655,18364.0
2015-12-14 14:05:00,72.84,73.04,72.84,73.01,20112.0,61.2655,61.4338,61.2655,61.4085,20112.0
2015-12-14 14:10:00,73.01,73.14,72.97,72.99,30652.0,61.4085,61.5179,61.3749,61.3917,30652.0
2015-12-14 14:15:00,73.0,73.04,72.92,73.02,23541.0,61.4001,61.4338,61.3328,61.4169,23541.0
2015-12-14 14:20:00,73.02,73.03,72.91,72.92,16179.0,61.4169,61.4254,61.3244,61.3328,16179.0
2015-12-14 14:25:00,72.93,72.94,72.84,72.89,17258.0,61.3412,61.3497,61.2655,61.3076,17258.0
2015-12-14 14:30:00,72.88,72.89,72.78,72.85,18475.0,61.2992,61.3076,61.2151,61.274,18475.0
2015-12-14 14:35:00,72.86,72.91,72.84,72.89,17019.0,61.2824,61.3244,61.2655,61.3076,17019.0
2015-12-14 14:40:00,72.9,72.97,72.89,72.89,16503.0,61.316,61.3749,61.3076,61.3076,16503.0
2015-12-14 14:45:00,72.88,73.09,72.88,73.09,18707.0,61.2992,61.4758,61.2992,61.4758,18707.0
2015-12-14 14:50:00,73.08,73.26,73.05,73.25,21476.0,61.4674,61.6188,61.4422,61.6104,21476.0
2015-12-14 14:55:00,73.22,73.24,73.1,73.1,17917.0,61.5852,61.602,61.4842,61.4842,17917.0
2015-12-14 15:00:00,73.1,73.1,72.96,73.01,28433.0,61.4842,61.4842,61.3665,61.4085,28433.0
2015-12-14 15:05:00,73.03,73.06,72.86,72.91,31084.0,61.4254,61.4506,61.2824,61.3244,31084.0
2015-12-14 15:10:00,72.89,72.96,72.86,72.86,18843.0,61.3076,61.3665,61.2824,61.2824,18843.0
2015-12-14 15:15:00,72.85,73.01,72.83,72.98,31749.0,61.274,61.4085,61.2571,61.3833,31749.0
2015-12-14 15:20:00,72.97,72.99,72.88,72.89,49130.0,61.3749,61.3917,61.2992,61.3076,49130.0
2015-12-14 15:25:00,72.89,72.98,72.86,72.95,30504.0,61.3076,61.3833,61.2824,61.3581,30504.0
2015-12-14 15:30:00,72.94,73.08,72.93,73.04,40814.0,61.3497,61.4674,61.3412,61.4338,40814.0
2015-12-14 15:35:00,73.05,73.15,73.03,73.07,49403.0,61.4422,61.5263,61.4254,61.459,49403.0
2015-12-14 15:40:00,73.08,73.08,72.87,72.89,64344.0,61.4674,61.4674,61.2908,61.3076,64344.0
2015-12-14 15:45:00,72.88,73.17,72.87,73.16,99135.0,61.2992,61.5431,61.2908,61.5347,99135.0
2015-12-14 15:50:00,73.16,73.31,73.12,73.31,98879.0,61.5347,61.6609,61.5011,61.6609,98879.0
2015-12-14 15:55:00,73.3,73.35,73.16,73.32,232668.0,61.6525,61.6945,61.5347,61.6693,232668.0
2015-12-15 09:30:00,74.27,74.77,74.08,74.44,41769.0,62.4683,62.8889,62.3085,62.6113,41769.0
2015-12-15 09:35:00,74.5,74.59,74.33,74.54,55296.0,62.6618,62.7375,62.5188,62.6954,55296.0
2015-12-15 09:40:00,74.55,74.72,74.55,74.65,38419.0,62.7038,62.8468,62.7038,62.7879,38419.0
2015-12-15 09:45:00,74.67,74.75,74.6,74.67,35374.0,62.8048,62.872,62.7459,62.8048,35374.0
2015-12-15 09:50:00,74.71,74.75,74.59,74.59,36267.0,62.8384,62.872,62.7375,62.7375,36267.0
2015-12-15 09:55:00,74.62,74.75,74.62,74.75,55341.0,62.7627,62.872,62.7627,62.872,55341.0
2015-12-15 10:00:00,74.76,74.83,74.64,74.64,40006.0,62.8805,62.9393,62.7795,62.7795,40006.0
2015-12-15 10:05:00,74.66,74.69,74.59,74.61,21836.0,62.7963,62.8216,62.7375,62.7543,21836.0
2015-12-15 10:10:00,74.62,74.71,74.6,74.65,17923.0,62.7627,62.8384,62.7459,62.7879,17923.0
2015-12-15 10:15:00,74.65,74.65,74.52,74.57,16787.0,62.7879,62.7879,62.6786,62.7206,16787.0
2015-12-15 10:20:00,74.55,74.57,74.51,74.52,28260.0,62.7038,62.7206,62.6702,62.6786,28260.0
2015-12-15 10:25:00,74.55,74.58,74.51,74.54,31266.0,62.7038,62.7291,62.6702,62.6954,31266.0
2015-12-15 10:30:00,74.54,74.54,74.33,74.33,25684.0,62.6954,62.6954,62.5188,62.5188,25684.0
2015-12-15 10:35:00,74.32,74.36,74.27,74.36,39287.0,62.5104,62.544,62.4683,62.544,39287.0
2015-12-15 10:40:00,74.36,74.45,74.34,74.42,39550.0,62.544,62.6197,62.5272,62.5945,39550.0
2015-12-15 10:45:00,74.42,74.64,74.37,74.62,58434.0,62.5945,62.7795,62.5524,62.7627,58434.0
2015-12-15 10:50:00,74.6,74.77,74.59,74.71,37190.0,62.7459,62.8889,62.7375,62.8384,37190.0
2015-12-15 10:55:00,74.68,74.7,74.6,74.6,28463.0,62.8132,62.83,62.7459,62.7459,28463.0
2015-12-15 11:00:00,74.6,74.63,74.53,74.62,16799.0,62.7459,62.7711,62.687,62.7627,16799.0
2015-12-15 11:05:00,74.61,74.71,74.6,74.68,26146.0,62.7543,62.8384,62.7459,62.8132,26146.0
2015-12-15 11:10:00,74.69,74.71,74.57,74.6,22082.0,62.8216,62.8384,62.7206,62.7459,22082.0
2015-12-15 11:15:00,74.61,74.71,74.57,74.65,15841.0,62.7543,62.8384,62.7206,62.7879,15841.0
2015-12-15 11:20:00,74.63,74.71,74.6,74.71,22472.0,62.7711,62.8384,62.7459,62.8384,22472.0
2015-12-15 11:25:00,74.68,74.83,74.68,74.81,15650.0,62.8132,62.9393,62.8132,62.9225,15650.0
2015-12-15 11:30:00,74.81,74.91,74.81,74.83,15795.0,62.9225,63.0066,62.9225,62.9393,15795.0
2015-12-15 11:35:00,74.82,74.82,74.75,74.78,8937.0,62.9309,62.9309,62.872,62.8973,8937.0
2015-12-15 11:40:00,74.78,74.81,74.62,74.66,24551.0,62.8973,62.9225,62.7627,62.7963,24551.0
2015-12-15 11:45:00,74.67,74.67,74.53,74.55,17138.0,62.8048,62.8048,62.687,62.7038,17138.0
2015-12-15 11:50:00,74.53,74.73,74.53,74.73,54327.0,62.687,62.8552,62.687,62.8552,54327.0
2015-12-15 11:55:00,74.73,74.82,74.72,74.8,17960.0,62.8552,62.9309,62.8468,62.9141,17960.0
2015-12-15 12:00:00,74.8,74.9,74.78,74.83,12831.0,62.9141,62.9982,62.8973,62.9393,12831.0
2015-12-15 12:05:00,74.85,74.92,74.8,74.89,14951.0,62.9562,63.015,62.9141,62.9898,14951.0
2015-12-15 12:10:00,74.88,74.88,74.73,74.8,30109.0,62.9814,62.9814,62.8552,62.9141,30109.0
2015-12-15 12:15:00,74.8,74.87,74.77,74.8,32220.0,62.9141,62.973,62.8889,62.9141,32220.0
2015-12-15 12:20:00,74.78,74.92,74.75,74.8,36544.0,62.8973,63.015,62.872,62.9141,36544.0
2015-12-15 12:25:00,74.8,74.9,74.8,74.88,22502.0,62.9141,62.9982,62.9141,62.9814,22502.0
2015-12-15 12:30:00,74.87,75.09,74.87,75.05,28980.0,62.973,63.158,62.973,63.1244,28980.0
2015-12-15 12:35:00,75.05,75.21,75.05,75.17,25096.0,63.1244,63.2589,63.1244,63.2253,25096.0
2015-12-15 12:40:00,75.18,75.22,75.06,75.07,22378.0,63.2337,63.2674,63.1328,63.1412,22378.0
2015-12-15 12:45:00,75.07,75.09,75.01,75.04,16130.0,63.1412,63.158,63.0907,63.116,16130.0
2015-12-15 12:50:00,75.04,75.05,74.97,75.0,26248.0,63.116,63.1244,63.0571,63.0823,26248.0
2015-12-15 12:55:00,75.01,75.25,75.01,75.25,21660.0,63.0907,63.2926,63.0907,63.2926,21660.0
2015-12-15 13:00:00,75.25,75.32,75.09,75.14,20926.0,63.2926,63.3515,63.158,63.2001,20926.0
2015-12-15 13:05:00,75.12,75.17,75.09,75.09,13232.0,63.1832,63.2253,63.158,63.158,13232.0
2015-12-15 13:10:00,75.09,75.16,75.07,75.07,19084.0,63.158,63.2169,63.1412,63.1412,19084.0
2015-12-15 13:15:00,75.08,75.18,75.04,75.06,19322.0,63.1496,63.2337,63.116,63.1328,19322.0
2015-12-15 13:20:00,75.07,75.09,74.94,74.98,15766.0,63.1412,63.158,63.0319,63.0655,15766.0
2015-12-15 13:25:00,74.97,75.0,74.88,74.93,11510.0,63.0571,63.0823,62.9814,63.0234,11510.0
2015-12-15 13:30:00,74.93,74.97,74.9,74.94,25859.0,63.0234,63.0571,62.9982,63.0319,25859.0
2015-12-15 13:35:00,74.94,75.06,74.94,75.0,14921.0,63.0319,63.1328,63.0319,63.0823,14921.0
2015-12-15 13:40:00,74.99,75.02,74.94,74.97,20947.0,63.0739,63.0991,63.0319,63.0571,20947.0
2015-12-15 13:45:00,74.96,75.09,74.96,75.08,26589.0,63.0487,63.158,63.0487,63.1496,26589.0
2015-12-15 13:50:00,75.07,75.25,75.07,75.23,48376.0,63.1412,63.2926,63.1412,63.2758,48376.0
2015-12-15 13:55:00,75.25,75.36,75.24,75.27,20813.0,63.2926,63.3851,63.2842,63.3094,20813.0
2015-12-15 14:00:00,75.28,75.3,75.15,75.25,46468.0,63.3178,63.3346,63.2085,63.2926,46468.0
2015-12-15 14:05:00,75.26,75.3,75.17,75.2,25089.0,63.301,63.3346,63.2253,63.2505,25089.0
2015-12-15 14:10:00,75.2,75.26,75.15,75.21,21128.0,63.2505,63.301,63.2085,63.2589,21128.0
2015-12-15 14:15:00,75.22,75.3,75.22,75.28,22691.0,63.2674,63.3346,63.2674,63.3178,22691.0
2015-12-15 14:20:00,75.28,75.37,75.28,75.3,28223.0,63.3178,63.3935,63.3178,63.3346,28223.0
2015-12-15 14:25:00,75.3,75.42,75.28,75.35,24882.0,63.3346,63.4356,63.3178,63.3767,24882.0
2015-12-15 14:30:00,75.34,75.43,75.32,75.32,15730.0,63.3683,63.444,63.3515,63.3515,15730.0
2015-12-15 14:35:00,75.32,75.33,75.24,75.25,17579.0,63.3515,63.3599,63.2842,63.2926,17579.0
2015-12-15 14:40:00,75.25,75.33,75.24,75.32,16096.0,63.2926,63.3599,63.2842,63.3515,16096.0
2015-12-15 14:45:00,75.32,75.36,75.29,75.31,16760.0,63.3515,63.3851,63.3262,63.3431,16760.0
2015-12-15 14:50:00,75.32,75.36,75.28,75.3,20155.0,63.3515,63.3851,63.3178,63.3346,20155.0
2015-12-15 14:55:00,75.3,75.31,75.24,75.3,17956.0,63.3346,63.3431,63.2842,63.3346,17956.0
2015-12-15 15:00:00,75.29,75.3,75.26,75.27,18093.0,63.3262,63.3346,63.301,63.3094,18093.0
2015-12-15 15:05:00,75.26,75.28,75.22,75.28,25926.0,63.301,63.3178,63.2674,63.3178,25926.0
2015-12-15 15:10:00,75.28,75.28,75.23,75.25,26821.0,63.3178,63.3178,63.2758,63.2926,26821.0
2015-12-15 15:15:00,75.24,75.33,75.21,75.33,36685.0,63.2842,63.3599,63.2589,63.3599,36685.0
2015-12-15 15:20:00,75.32,75.34,75.25,75.32,31548.0,63.3515,63.3683,63.2926,63.3515,31548.0
2015-12-15 15:25:00,75.31,75.37,75.29,75.35,41848.0,63.3431,63.3935,63.3262,63.3767,41848.0
2015-12-15 15:30:00,75.35,75.36,75.26,75.31,87568.0,63.3767,63.3851,63.301,63.3431,87568.0
2015-12-15 15:35:00,75.31,75.37,75.25,75.37,56970.0,63.3431,63.3935,63.2926,63.3935,56970.0
2015-12-15 15:40:00,75.37,75.42,75.36,75.42,41904.0,63.3935,63.4356,63.3851,63.4356,41904.0
2015-12-15 15:45:00,75.41,75.52,75.36,75.46,88105.0,63.4272,63.5197,63.3851,63.4692,88105.0
2015-12-15 15:50:00,75.45,75.47,75.34,75.37,61109.0,63.4608,63.4776,63.3683,63.3935,61109.0
2015-12-15 15:55:00,75.37,75.4,75.31,75.36,100604.0,63.3935,63.4188,63.3431,63.3851,100604.0
2015-12-16 09:30:00,76.19,76.55,76.1,76.48,51801.0,64.0832,64.386,64.0075,64.3271,51801.0
2015-12-16 09:35:00,76.47,76.47,75.95,76.02,70153.0,64.3187,64.3187,63.8814,63.9402,70153.0
2015-12-16 09:40:00,76.02,76.05,75.94,76.0,34010.0,63.9402,63.9655,63.8729,63.9234,34010.0
2015-12-16 09:45:00,76.02,76.31,75.95,75.99,84916.0,63.9402,64.1842,63.8814,63.915,84916.0
2015-12-16 09:50:00,75.99,75.99,75.83,75.83,66989.0,63.915,63.915,63.7804,63.7804,66989.0
2015-12-16 09:55:00,75.81,75.81,75.56,75.57,56067.0,63.7636,63.7636,63.5533,63.5617,56067.0
2015-12-16 10:00:00,75.57,75.7,75.57,75.62,53823.0,63.5617,63.6711,63.5617,63.6038,53823.0
2015-12-16 10:05:00,75.63,75.68,75.58,75.62,39992.0,63.6122,63.6543,63.5702,63.6038,39992.0
2015-12-16 10:10:00,75.6,75.65,75.44,75.48,38430.0,63.587,63.629,63.4524,63.486,38430.0
2015-12-16 10:15:00,75.48,75.75,75.48,75.75,16983.0,63.486,63.7131,63.486,63.7131,16983.0
2015-12-16 10:20:00,75.75,75.81,75.7,75.72,16872.0,63.7131,63.7636,63.6711,63.6879,16872.0
2015-12-16 10:25:00,75.71,75.74,75.51,75.51,10160.0,63.6795,63.7047,63.5113,63.5113,10160.0
2015-12-16 10:30:00,75.49,75.56,75.34,75.34,14284.0,63.4945,63.5533,63.3683,63.3683,14284.0
2015-12-16 10:35:00,75.36,75.4,75.23,75.3,20811.0,63.3851,63.4188,63.2758,63.3346,20811.0
2015-12-16 10:40:00,75.28,75.35,75.24,75.29,45303.0,63.3178,63.3767,63.2842,63.3262,45303.0
2015-12-16 10:45:00,75.29,75.44,75.23,75.42,26768.0,63.3262,63.4524,63.2758,63.4356,26768.0
2015-12-16 10:50:00,75.43,75.44,75.29,75.29,10491.0,63.444,63.4524,63.3262,63.3262,10491.0
2015-12-16 10:55:00,75.28,75.35,75.22,75.26,60585.0,63.3178,63.3767,63.2674,63.301,60585.0
2015-12-16 11:00:00,75.25,75.3,75.17,75.17,36325.0,63.2926,63.3346,63.2253,63.2253,36325.0
2015-12-16 11:05:00,75.17,75.18,75.1,75.12,23958.0,63.2253,63.2337,63.1664,63.1832,23958.0
2015-12-16 11:10:00,75.09,75.11,74.99,75.07,21260.0,63.158,63.1748,63.0739,63.1412,21260.0
2015-12-16 11:15:00,75.09,75.11,75.03,75.08,47593.0,63.158,63.1748,63.1076,63.1496,47593.0
2015-12-16 11:20:00,75.09,75.13,75.03,75.05,28990.0,63.158,63.1917,63.1076,63.1244,28990.0
2015-12-16 11:25:00,75.05,75.13,75.03,75.05,32450.0,63.1244,63.1917,63.1076,63.1244,32450.0
2015-12-16 11:30:00,75.04,75.14,75.04,75.11,29473.0,63.116,63.2001,63.116,63.1748,29473.0
2015-12-16 11:35:00,75.1,75.23,75.1,75.2,22986.0,63.1664,63.2758,63.1664,63.2505,22986.0
2015-12-16 11:40:00,75.2,75.21,75.03,75.03,18097.0,63.2505,63.2589,63.1076,63.1076,18097.0
2015-12-16 11:45:00,75.03,75.13,74.99,75.13,11317.0,63.1076,63.1917,63.0739,63.1917,11317.0
2015-12-16 11:50:00,75.11,75.18,75.11,75.16,11299.0,63.1748,63.2337,63.1748,63.2169,11299.0
2015-12-16 11:55:00,75.17,75.19,75.08,75.08,12658.0,63.2253,63.2421,63.1496,63.1496,12658.0
2015-12-16 12:00:00,75.1,75.22,75.1,75.2,17035.0,63.1664,63.2674,63.1664,63.2505,17035.0
2015-12-16 12:05:00,75.21,75.29,75.16,75.23,18124.0,63.2589,63.3262,63.2169,63.2758,18124.0
2015-12-16 12:10:00,75.22,75.25,75.2,75.24,13796.0,63.2674,63.2926,63.2505,63.2842,13796.0
2015-12-16 12:15:00,75.24,75.26,75.08,75.08,16919.0,63.2842,63.301,63.1496,63.1496,16919.0
2015-12-16 12:20:00,75.06,75.19,75.05,75.1,18580.0,63.1328,63.2421,63.1244,63.1664,18580.0
2015-12-16 12:25:00,75.09,75.09,74.99,75.07,70968.0,63.158,63.158,63.0739,63.1412,70968.0
2015-12-16 12:30:00,75.08,75.12,75.01,75.09,25013.0,63.1496,63.1832,63.0907,63.158,25013.0
2015-12-16 12:35:00,75.09,75.17,75.06,75.07,34237.0,63.158,63.2253,63.1328,63.1412,34237.0
2015-12-16 12:40:00,75.07,75.11,75.04,75.07,41206.0,63.1412,63.1748,63.116,63.1412,41206.0
2015-12-16 12:45:00,75.06,75.18,75.03,75.04,27255.0,63.1328,63.2337,63.1076,63.116,27255.0
2015-12-16 12:50:00,75.04,75.09,75.01,75.05,91413.0,63.116,63.158,63.0907,63.1244,91413.0
2015-12-16 12:55:00,75.03,75.04,74.9,74.92,22251.0,63.1076,63.116,62.9982,63.015,22251.0
2015-12-16 13:00:00,74.93,75.01,74.89,75.01,34067.0,63.0234,63.0907,62.9898,63.0907,34067.0
2015-12-16 13:05:00,75.02,75.08,74.99,75.03,29527.0,63.0991,63.1496,63.0739,63.1076,29527.0
2015-12-16 13:10:00,75.03,75.05,74.96,74.98,17774.0,63.1076,63.1244,63.0487,63.0655,17774.0
2015-12-16 13:15:00,74.99,75.04,74.97,75.0,24086.0,63.0739,63.116,63.0571,63.0823,24086.0
2015-12-16 13:20:00,75.01,75.15,75.01,75.03,29937.0,63.0907,63.2085,63.0907,63.1076,29937.0
2015-12-16 13:25:00,75.02,75.06,74.92,74.94,43610.0,63.0991,63.1328,63.015,63.0319,43610.0
2015-12-16 13:30:00,74.95,74.98,74.89,74.9,58404.0,63.0403,63.0655,62.9898,62.9982,58404.0
2015-12-16 13:35:00,74.91,74.96,74.89,74.91,50710.0,63.0066,63.0487,62.9898,63.0066,50710.0
2015-12-16 13:40:00,74.9,74.93,74.76,74.76,60474.0,62.9982,63.0234,62.8805,62.8805,60474.0
2015-12-16 13:45:00,74.76,74.9,74.76,74.89,49967.0,62.8805,62.9982,62.8805,62.9898,49967.0
2015-12-16 13:50:00,74.88,74.98,74.74,74.77,58619.0,62.9814,63.0655,62.8636,62.8889,58619.0
2015-12-16 13:55:00,74.77,74.91,74.72,74.8,58831.0,62.8889,63.0066,62.8468,62.9141,58831.0
2015-12-16 14:00:00,74.76,75.83,74.4,75.46,76727.0,62.8805,63.7804,62.5777,63.4692,76727.0
2015-12-16 14:05:00,75.45,75.85,75.45,75.46,123041.0,63.4608,63.7973,63.4608,63.4692,123041.0
2015-12-16 14:10:00,75.46,75.55,75.09,75.21,35367.0,63.4692,63.5449,63.158,63.2589,35367.0
2015-12-16 14:15:00,75.22,75.39,75.05,75.07,42225.0,63.2674,63.4103,63.1244,63.1412,42225.0
2015-12-16 14:20:00,75.02,75.32,74.97,75.16,62337.0,63.0991,63.3515,63.0571,63.2169,62337.0
2015-12-16 14:25:00,75.16,75.16,74.75,74.8,82684.0,63.2169,63.2169,62.872,62.9141,82684.0
2015-12-16 14:30:00,74.8,75.1,74.72,75.04,224925.0,62.9141,63.1664,62.8468,63.116,224925.0
2015-12-16 14:35:00,75.02,75.26,74.87,75.03,121358.0,63.0991,63.301,62.973,63.1076,121358.0
2015-12-16 14:40:00,75.02,75.21,74.94,75.09,30476.0,63.0991,63.2589,63.0319,63.158,30476.0
2015-12-16 14:45:00,75.11,75.48,75.09,75.42,24832.0,63.1748,63.486,63.158,63.4356,24832.0
2015-12-16 14:50:00,75.41,75.73,75.41,75.72,20114.0,63.4272,63.6963,63.4272,63.6879,20114.0
2015-12-16 14:55:00,75.72,76.09,75.72,76.03,49045.0,63.6879,63.9991,63.6879,63.9486,49045.0
2015-12-16 15:00:00,76.03,76.08,75.89,75.94,35891.0,63.9486,63.9907,63.8309,63.8729,35891.0
2015-12-16 15:05:00,75.94,75.99,75.82,75.82,21356.0,63.8729,63.915,63.772,63.772,21356.0
2015-12-16 15:10:00,75.84,76.04,75.82,75.94,24439.0,63.7888,63.9571,63.772,63.8729,24439.0
2015-12-16 15:15:00,75.92,76.08,75.92,76.05,29309.0,63.8561,63.9907,63.8561,63.9655,29309.0
2015-12-16 15:20:00,76.05,76.15,76.02,76.12,45931.0,63.9655,64.0496,63.9402,64.0243,45931.0
2015-12-16 15:25:00,76.16,76.28,76.06,76.25,27887.0,64.058,64.1589,63.9739,64.1337,27887.0
2015-12-16 15:30:00,76.24,76.31,76.18,76.29,35158.0,64.1253,64.1842,64.0748,64.1673,35158.0
2015-12-16 15:35:00,76.27,76.42,76.23,76.35,51051.0,64.1505,64.2767,64.1169,64.2178,51051.0
2015-12-16 15:40:00,76.36,76.41,76.27,76.35,45987.0,64.2262,64.2683,64.1505,64.2178,45987.0
2015-12-16 15:45:00,76.35,76.54,76.35,76.48,62587.0,64.2178,64.3776,64.2178,64.3271,62587.0
2015-12-16 15:50:00,76.47,76.53,76.46,76.5,83293.0,64.3187,64.3692,64.3103,64.344,83293.0
2015-12-16 15:55:00,76.51,76.55,76.33,76.35,169762.0,64.3524,64.386,64.201,64.2178,169762.0
2015-12-17 09:30:00,76.55,76.74,76.21,76.25,56334.0,64.386,64.5458,64.1,64.1337,56334.0
2015-12-17 09:35:00,76.2,76.21,75.89,76.1,45345.0,64.0916,64.1,63.8309,64.0075,45345.0
2015-12-17 09:40:00,76.13,76.19,75.68,75.78,42774.0,64.0328,64.0832,63.6543,63.7384,42774.0
2015-12-17 09:45:00,75.78,75.87,75.62,75.69,45176.0,63.7384,63.8141,63.6038,63.6627,45176.0
2015-12-17 09:50:00,75.71,75.71,75.5,75.65,97565.0,63.6795,63.6795,63.5029,63.629,97565.0
2015-12-17 09:55:00,75.66,75.73,75.61,75.66,23974.0,63.6374,63.6963,63.5954,63.6374,23974.0
2015-12-17 10:00:00,75.67,75.7,75.57,75.62,52886.0,63.6459,63.6711,63.5617,63.6038,52886.0
2015-12-17 10:05:00,75.62,75.66,75.43,75.46,69706.0,63.6038,63.6374,63.444,63.4692,69706.0
2015-12-17 10:10:00,75.44,75.44,75.3,75.42,39817.0,63.4524,63.4524,63.3346,63.4356,39817.0
2015-12-17 10:15:00,75.4,75.46,75.06,75.08,57131.0,63.4188,63.4692,63.1328,63.1496,57131.0
2015-12-17 10:20:00,75.09,75.18,75.0,75.03,35324.0,63.158,63.2337,63.0823,63.1076,35324.0
2015-12-17 10:25:00,75.04,75.19,75.03,75.19,65762.0,63.116,63.2421,63.1076,63.2421,65762.0
2015-12-17 10:30:00,75.19,75.3,75.18,75.23,19075.0,63.2421,63.3346,63.2337,63.2758,19075.0
2015-12-17 10:35:00,75.23,75.25,75.09,75.14,27419.0,63.2758,63.2926,63.158,63.2001,27419.0
2015-12-17 10:40:00,75.13,75.15,75.04,75.06,25443.0,63.1917,63.2085,63.116,63.1328,25443.0
2015-12-17 10:45:00,75.07,75.12,74.99,75.03,64405.0,63.1412,63.1832,63.0739,63.1076,64405.0
2015-12-17 10:50:00,75.02,75.03,74.74,74.85,65501.0,63.0991,63.1076,62.8636,62.9562,65501.0
2015-12-17 10:55:00,74.84,74.92,74.75,74.9,27468.0,62.9477,63.015,62.872,62.9982,27468.0
2015-12-17 11:00:00,74.88,75.02,74.87,75.02,26230.0,62.9814,63.0991,62.973,63.0991,26230.0
2015-12-17 11:05:00,75.01,75.11,74.98,75.09,32043.0,63.0907,63.1748,63.0655,63.158,32043.0
2015-12-17 11:10:00,75.08,75.17,75.04,75.05,31570.0,63.1496,63.2253,63.116,63.1244,31570.0
2015-12-17 11:15:00,75.04,75.07,74.79,74.8,36713.0,63.116,63.1412,62.9057,62.9141,36713.0
2015-12-17 11:20:00,74.8,74.81,74.67,74.69,22012.0,62.9141,62.9225,62.8048,62.8216,22012.0
2015-12-17 11:25:00,74.7,74.86,74.68,74.81,20835.0,62.83,62.9646,62.8132,62.9225,20835.0
2015-12-17 11:30:00,74.79,74.79,74.64,74.74,22105.0,62.9057,62.9057,62.7795,62.8636,22105.0
2015-12-17 11:35:00,74.75,75.01,74.71,74.94,20966.0,62.872,63.0907,62.8384,63.0319,20966.0
2015-12-17 11:40:00,74.91,75.03,74.86,74.89,29133.0,63.0066,63.1076,62.9646,62.9898,29133.0
2015-12-17 11:45:00,74.88,74.96,74.74,74.96,59653.0,62.9814,63.0487,62.8636,63.0487,59653.0
2015-12-17 11:50:00,74.95,74.99,74.9,74.91,12528.0,63.0403,63.0739,62.9982,63.0066,12528.0
2015-12-17 11:55:00,74.9,74.94,74.82,74.85,17050.0,62.9982,63.0319,62.9309,62.9562,17050.0
2015-12-17 12:00:00,74.85,74.85,74.61,74.61,9627.0,62.9562,62.9562,62.7543,62.7543,9627.0
2015-12-17 12:05:00,74.6,74.84,74.6,74.84,9661.0,62.7459,62.9477,62.7459,62.9477,9661.0
2015-12-17 12:10:00,74.87,74.91,74.78,74.89,11766.0,62.973,63.0066,62.8973,62.9898,11766.0
2015-12-17 12:15:00,74.91,74.97,74.91,74.97,7184.0,63.0066,63.0571,63.0066,63.0571,7184.0
2015-12-17 12:20:00,74.98,74.99,74.85,74.87,15082.0,63.0655,63.0739,62.9562,62.973,15082.0
2015-12-17 12:25:00,74.91,74.91,74.79,74.82,17510.0,63.0066,63.0066,62.9057,62.9309,17510.0
2015-12-17 12:30:00,74.82,74.87,74.76,74.84,11878.0,62.9309,62.973,62.8805,62.9477,11878.0
2015-12-17 12:35:00,74.82,74.82,74.64,74.69,34357.0,62.9309,62.9309,62.7795,62.8216,34357.0
2015-12-17 12:40:00,74.67,74.67,74.39,74.41,49254.0,62.8048,62.8048,62.5692,62.5861,49254.0
2015-12-17 12:45:00,74.41,74.47,74.28,74.35,37669.0,62.5861,62.6365,62.4767,62.5356,37669.0
2015-12-17 12:50:00,74.34,74.51,74.31,74.51,19403.0,62.5272,62.6702,62.502,62.6702,19403.0
2015-12-17 12:55:00,74.52,74.69,74.43,74.66,20322.0,62.6786,62.8216,62.6029,62.7963,20322.0
2015-12-17 13:00:00,74.66,74.78,74.63,74.76,15148.0,62.7963,62.8973,62.7711,62.8805,15148.0
2015-12-17 13:05:00,74.77,74.93,74.75,74.9,17247.0,62.8889,63.0234,62.872,62.9982,17247.0
2015-12-17 13:10:00,74.89,74.92,74.83,74.92,18119.0,62.9898,63.015,62.9393,63.015,18119.0
2015-12-17 13:15:00,74.94,74.95,74.83,74.85,18254.0,63.0319,63.0403,62.9393,62.9562,18254.0
2015-12-17 13:20:00,74.85,75.03,74.82,75.02,17161.0,62.9562,63.1076,62.9309,63.0991,17161.0
2015-12-17 13:25:00,75.03,75.03,74.88,74.91,9492.0,63.1076,63.1076,62.9814,63.0066,9492.0
2015-12-17 13:30:00,74.9,74.94,74.85,74.85,9481.0,62.9982,63.0319,62.9562,62.9562,9481.0
2015-12-17 13:35:00,74.87,74.9,74.81,74.9,10312.0,62.973,62.9982,62.9225,62.9982,10312.0
2015-12-17 13:40:00,74.9,74.95,74.84,74.9,24366.0,62.9982,63.0403,62.9477,62.9982,24366.0
2015-12-17 13:45:00,74.91,74.95,74.86,74.91,25214.0,63.0066,63.0403,62.9646,63.0066,25214.0
2015-12-17 13:50:00,74.9,74.93,74.81,74.82,23976.0,62.9982,63.0234,62.9225,62.9309,23976.0
2015-12-17 13:55:00,74.83,74.85,74.77,74.85,22059.0,62.9393,62.9562,62.8889,62.9562,22059.0
2015-12-17 14:00:00,74.86,74.93,74.8,74.93,17115.0,62.9646,63.0234,62.9141,63.0234,17115.0
2015-12-17 14:05:00,74.91,74.95,74.81,74.81,16839.0,63.0066,63.0403,62.9225,62.9225,16839.0
2015-12-17 14:10:00,74.81,74.84,74.7,74.76,26563.0,62.9225,62.9477,62.83,62.8805,26563.0
2015-12-17 14:15:00,74.76,74.82,74.71,74.79,25439.0,62.8805,62.9309,62.8384,62.9057,25439.0
2015-12-17 14:20:00,74.8,74.84,74.7,74.72,14259.0,62.9141,62.9477,62.83,62.8468,14259.0
2015-12-17 14:25:00,74.72,74.83,74.68,74.75,13940.0,62.8468,62.9393,62.8132,62.872,13940.0
2015-12-17 14:30:00,74.74,74.8,74.71,74.73,12857.0,62.8636,62.9141,62.8384,62.8552,12857.0
2015-12-17 14:35:00,74.73,74.75,74.64,74.64,12503.0,62.8552,62.872,62.7795,62.7795,12503.0
2015-12-17 14:40:00,74.63,74.63,74.51,74.54,12456.0,62.7711,62.7711,62.6702,62.6954,12456.0
2015-12-17 14:45:00,74.54,74.6,74.5,74.52,16537.0,62.6954,62.7459,62.6618,62.6786,16537.0
2015-12-17 14:50:00,74.51,74.56,74.47,74.54,15876.0,62.6702,62.7122,62.6365,62.6954,15876.0
2015-12-17 14:55:00,74.54,74.64,74.51,74.61,18961.0,62.6954,62.7795,62.6702,62.7543,18961.0
2015-12-17 15:00:00,74.62,74.74,74.58,74.61,21916.0,62.7627,62.8636,62.7291,62.7543,21916.0
2015-12-17 15:05:00,74.62,74.76,74.56,74.71,28898.0,62.7627,62.8805,62.7122,62.8384,28898.0
2015-12-17 15:10:00,74.72,74.8,74.68,74.69,21765.0,62.8468,62.9141,62.8132,62.8216,21765.0
2015-12-17 15:15:00,74.7,74.73,74.57,74.57,18162.0,62.83,62.8552,62.7206,62.7206,18162.0
2015-12-17 15:20:00,74.56,74.61,74.51,74.59,20206.0,62.7122,62.7543,62.6702,62.7375,20206.0
2015-12-17 15:25:00,74.58,74.7,74.54,74.63,29041.0,62.7291,62.83,62.6954,62.7711,29041.0
2015-12-17 15:30:00,74.65,74.81,74.56,74.81,28164.0,62.7879,62.9225,62.7122,62.9225,28164.0
2015-12-17 15:35:00,74.8,74.9,74.78,74.79,41433.0,62.9141,62.9982,62.8973,62.9057,41433.0
2015-12-17 15:40:00,74.77,74.81,74.68,74.72,38764.0,62.8889,62.9225,62.8132,62.8468,38764.0
2015-12-17 15:45:00,74.7,74.73,74.67,74.69,79428.0,62.83,62.8552,62.8048,62.8216,79428.0
2015-12-17 15:50:00,74.68,74.71,74.59,74.63,65857.0,62.8132,62.8384,62.7375,62.7711,65857.0
2015-12-17 15:55:00,74.62,74.62,74.33,74.37,127215.0,62.7627,62.7627,62.5188,62.5524,127215.0
2015-12-18 09:30:00,73.92,73.92,73.55,73.67,332751.0,62.1739,62.1739,61.8627,61.9637,332751.0
2015-12-18 09:35:00,73.69,73.7,73.46,73.51,62323.0,61.9805,61.9889,61.787,61.8291,62323.0
2015-12-18 09:40:00,73.53,73.53,73.14,73.25,46176.0,61.8459,61.8459,61.5179,61.6104,46176.0
2015-12-18 09:45:00,73.25,73.55,73.22,73.44,37735.0,61.6104,61.8627,61.5852,61.7702,37735.0
2015-12-18 09:50:00,73.43,73.56,73.37,73.45,40056.0,61.7618,61.8711,61.7113,61.7786,40056.0
2015-12-18 09:55:00,73.46,73.55,73.43,73.48,66807.0,61.787,61.8627,61.7618,61.8038,66807.0
2015-12-18 10:00:00,73.48,73.55,73.37,73.39,29776.0,61.8038,61.8627,61.7113,61.7282,29776.0
2015-12-18 10:05:00,73.38,73.39,73.08,73.08,48144.0,61.7197,61.7282,61.4674,61.4674,48144.0
2015-12-18 10:10:00,73.07,73.23,72.98,73.12,46361.0,61.459,61.5936,61.3833,61.5011,46361.0
2015-12-18 10:15:00,73.13,73.29,73.07,73.08,28722.0,61.5095,61.644,61.459,61.4674,28722.0
2015-12-18 10:20:00,73.07,73.25,73.07,73.17,40866.0,61.459,61.6104,61.459,61.5431,40866.0
2015-12-18 10:25:00,73.14,73.16,72.98,73.02,43562.0,61.5179,61.5347,61.3833,61.4169,43562.0
2015-12-18 10:30:00,73.01,73.06,72.82,72.93,40868.0,61.4085,61.4506,61.2487,61.3412,40868.0
2015-12-18 10:35:00,72.92,73.04,72.92,72.94,46269.0,61.3328,61.4338,61.3328,61.3497,46269.0
2015-12-18 10:40:00,72.93,73.04,72.88,72.97,22997.0,61.3412,61.4338,61.2992,61.3749,22997.0
2015-12-18 10:45:00,72.98,73.11,72.97,73.01,25187.0,61.3833,61.4926,61.3749,61.4085,25187.0
2015-12-18 10:50:00,73.01,73.11,73.0,73.09,76941.0,61.4085,61.4926,61.4001,61.4758,76941.0
2015-12-18 10:55:00,73.05,73.09,72.96,73.09,26155.0,61.4422,61.4758,61.3665,61.4758,26155.0
2015-12-18 11:00:00,73.1,73.14,72.99,73.09,37818.0,61.4842,61.5179,61.3917,61.4758,37818.0
2015-12-18 11:05:00,73.11,73.13,73.07,73.11,30525.0,61.4926,61.5095,61.459,61.4926,30525.0
2015-12-18 11:10:00,73.1,73.22,73.1,73.17,20842.0,61.4842,61.5852,61.4842,61.5431,20842.0
2015-12-18 11:15:00,73.16,73.19,72.99,73.0,42220.0,61.5347,61.5599,61.3917,61.4001,42220.0
2015-12-18 11:20:00,73.0,73.06,72.89,72.96,31329.0,61.4001,61.4506,61.3076,61.3665,31329.0
2015-12-18 11:25:00,72.97,73.04,72.9,72.93,28247.0,61.3749,61.4338,61.316,61.3412,28247.0
2015-12-18 11:30:00,72.93,72.96,72.84,72.84,22322.0,61.3412,61.3665,61.2655,61.2655,22322.0
2015-12-18 11:35:00,72.85,72.91,72.77,72.9,18973.0,61.274,61.3244,61.2067,61.316,18973.0
2015-12-18 11:40:00,72.92,72.95,72.8,72.82,21308.0,61.3328,61.3581,61.2319,61.2487,21308.0
2015-12-18 11:45:00,72.81,72.83,72.7,72.71,16916.0,61.2403,61.2571,61.1478,61.1562,16916.0
2015-12-18 11:50:00,72.72,72.76,72.62,72.62,15020.0,61.1646,61.1983,61.0805,61.0805,15020.0
2015-12-18 11:55:00,72.64,72.68,72.6,72.65,22525.0,61.0973,61.131,61.0637,61.1057,22525.0
2015-12-18 12:00:00,72.66,72.7,72.64,72.69,14535.0,61.1141,61.1478,61.0973,61.1394,14535.0
2015-12-18 12:05:00,72.68,72.74,72.62,72.67,20852.0,61.131,61.1814,61.0805,61.1226,20852.0
2015-12-18 12:10:00,72.66,72.8,72.66,72.73,19117.0,61.1141,61.2319,61.1141,61.173,19117.0
2015-12-18 12:15:00,72.74,72.85,72.55,72.58,23613.0,61.1814,61.274,61.0216,61.0469,23613.0
2015-12-18 12:20:00,72.58,72.72,72.57,72.61,17715.0,61.0469,61.1646,61.0385,61.0721,17715.0
2015-12-18 12:25:00,72.62,72.72,72.61,72.66,9290.0,61.0805,61.1646,61.0721,61.1141,9290.0
2015-12-18 12:30:00,72.65,72.66,72.53,72.61,20453.0,61.1057,61.1141,61.0048,61.0721,20453.0
2015-12-18 12:35:00,72.6,72.6,72.43,72.45,13923.0,61.0637,61.0637,60.9207,60.9375,13923.0
2015-12-18 12:40:00,72.46,72.61,72.44,72.59,9295.0,60.9459,61.0721,60.9291,61.0553,9295.0
2015-12-18 12:45:00,72.61,72.62,72.47,72.53,11959.0,61.0721,61.0805,60.9543,61.0048,11959.0
2015-12-18 12:50:00,72.53,72.58,72.43,72.58,11440.0,61.0048,61.0469,60.9207,61.0469,11440.0
2015-12-18 12:55:00,72.61,72.64,72.48,72.5,13161.0,61.0721,61.0973,60.9628,60.9796,13161.0
2015-12-18 13:00:00,72.48,72.54,72.43,72.51,19686.0,60.9628,61.0132,60.9207,60.988,19686.0
2015-12-18 13:05:00,72.51,72.71,72.5,72.63,14366.0,60.988,61.1562,60.9796,61.0889,14366.0
2015-12-18 13:10:00,72.62,72.62,72.41,72.43,23752.0,61.0805,61.0805,60.9039,60.9207,23752.0
2015-12-18 13:15:00,72.44,72.5,72.38,72.43,16223.0,60.9291,60.9796,60.8786,60.9207,16223.0
2015-12-18 13:20:00,72.42,72.47,72.37,72.4,17815.0,60.9123,60.9543,60.8702,60.8955,17815.0
2015-12-18 13:25:00,72.38,72.46,72.37,72.38,10365.0,60.8786,60.9459,60.8702,60.8786,10365.0
2015-12-18 13:30:00,72.38,72.51,72.35,72.45,14381.0,60.8786,60.988,60.8534,60.9375,14381.0
2015-12-18 13:35:00,72.43,72.45,72.34,72.35,10241.0,60.9207,60.9375,60.845,60.8534,10241.0
2015-12-18 13:40:00,72.35,72.49,72.35,72.44,13474.0,60.8534,60.9712,60.8534,60.9291,13474.0
2015-12-18 13:45:00,72.45,72.48,72.38,72.41,12504.0,60.9375,60.9628,60.8786,60.9039,12504.0
2015-12-18 13:50:00,72.42,72.56,72.41,72.5,16993.0,60.9123,61.03,60.9039,60.9796,16993.0
2015-12-18 13:55:00,72.48,72.58,72.47,72.49,12793.0,60.9628,61.0469,60.9543,60.9712,12793.0
2015-12-18 14:00:00,72.51,72.63,72.49,72.58,29269.0,60.988,61.0889,60.9712,61.0469,29269.0
2015-12-18 14:05:00,72.57,72.78,72.56,72.75,17752.0,61.0385,61.2151,61.03,61.1898,17752.0
2015-12-18 14:10:00,72.76,72.86,72.68,72.71,17642.0,61.1983,61.2824,61.131,61.1562,17642.0
2015-12-18 14:15:00,72.69,72.74,72.59,72.69,16992.0,61.1394,61.1814,61.0553,61.1394,16992.0
2015-12-18 14:20:00,72.68,72.86,72.68,72.85,16018.0,61.131,61.2824,61.131,61.274,16018.0
2015-12-18 14:25:00,72.84,72.94,72.84,72.9,19899.0,61.2655,61.3497,61.2655,61.316,19899.0
2015-12-18 14:30:00,72.89,72.9,72.75,72.79,11046.0,61.3076,61.316,61.1898,61.2235,11046.0
2015-12-18 14:35:00,72.8,72.85,72.71,72.73,19261.0,61.2319,61.274,61.1562,61.173,19261.0
2015-12-18 14:40:00,72.71,72.71,72.5,72.52,24545.0,61.1562,61.1562,60.9796,60.9964,24545.0
2015-12-18 14:45:00,72.55,72.6,72.49,72.51,16578.0,61.0216,61.0637,60.9712,60.988,16578.0
2015-12-18 14:50:00,72.51,72.62,72.51,72.57,33279.0,60.988,61.0805,60.988,61.0385,33279.0
2015-12-18 14:55:00,72.58,72.64,72.56,72.57,21528.0,61.0469,61.0973,61.03,61.0385,21528.0
2015-12-18 15:00:00,72.58,72.7,72.58,72.62,61202.0,61.0469,61.1478,61.0469,61.0805,61202.0
2015-12-18 15:05:00,72.62,72.74,72.61,72.71,17417.0,61.0805,61.1814,61.0721,61.1562,17417.0
2015-12-18 15:10:00,72.7,72.71,72.56,72.57,27846.0,61.1478,61.1562,61.03,61.0385,27846.0
2015-12-18 15:15:00,72.57,72.57,72.43,72.47,48254.0,61.0385,61.0385,60.9207,60.9543,48254.0
2015-12-18 15:20:00,72.47,72.47,72.32,72.39,24074.0,60.9543,60.9543,60.8282,60.8871,24074.0
2015-12-18 15:25:00,72.38,72.65,72.38,72.54,45587.0,60.8786,61.1057,60.8786,61.0132,45587.0
2015-12-18 15:30:00,72.54,72.72,72.54,72.68,69258.0,61.0132,61.1646,61.0132,61.131,69258.0
2015-12-18 15:35:00,72.69,72.76,72.63,72.63,48077.0,61.1394,61.1983,61.0889,61.0889,48077.0
2015-12-18 15:40:00,72.64,72.71,72.6,72.69,62245.0,61.0973,61.1562,61.0637,61.1394,62245.0
2015-12-18 15:45:00,72.7,72.78,72.64,72.64,111997.0,61.1478,61.2151,61.0973,61.0973,111997.0
2015-12-18 15:50:00,72.64,72.71,72.57,72.57,81116.0,61.0973,61.1562,61.0385,61.0385,81116.0
2015-12-18 15:55:00,72.58,72.63,72.44,72.45,261428.0,61.0469,61.0889,60.9291,60.9375,261428.0
2015-12-21 09:30:00,73.04,73.5,73.0,73.27,46356.0,61.4338,61.8207,61.4001,61.6272,46356.0
2015-12-21 09:35:00,73.24,73.25,72.88,72.88,54073.0,61.602,61.6104,61.2992,61.2992,54073.0
2015-12-21 09:40:00,72.96,72.97,72.78,72.84,20158.0,61.3665,61.3749,61.2151,61.2655,20158.0
2015-12-21 09:45:00,72.89,72.99,72.65,72.95,48466.0,61.3076,61.3917,61.1057,61.3581,48466.0
2015-12-21 09:50:00,72.94,72.94,72.75,72.8,26160.0,61.3497,61.3497,61.1898,61.2319,26160.0
2015-12-21 09:55:00,72.82,72.86,72.6,72.66,66854.0,61.2487,61.2824,61.0637,61.1141,66854.0
2015-12-21 10:00:00,72.66,72.94,72.66,72.92,22999.0,61.1141,61.3497,61.1141,61.3328,22999.0
2015-12-21 10:05:00,72.94,73.07,72.85,73.04,34645.0,61.3497,61.459,61.274,61.4338,34645.0
2015-12-21 10:10:00,73.04,73.09,72.96,72.99,19327.0,61.4338,61.4758,61.3665,61.3917,19327.0
2015-12-21 10:15:00,73.02,73.08,72.94,72.99,16191.0,61.4169,61.4674,61.3497,61.3917,16191.0
2015-12-21 10:20:00,73.0,73.02,72.88,72.93,15052.0,61.4001,61.4169,61.2992,61.3412,15052.0
2015-12-21 10:25:00,72.95,73.03,72.81,72.83,19222.0,61.3581,61.4254,61.2403,61.2571,19222.0
2015-12-21 10:30:00,72.85,73.0,72.85,72.98,16366.0,61.274,61.4001,61.274,61.3833,16366.0
2015-12-21 10:35:00,72.98,73.01,72.9,72.96,18037.0,61.3833,61.4085,61.316,61.3665,18037.0
2015-12-21 10:40:00,72.95,73.02,72.9,72.99,15517.0,61.3581,61.4169,61.316,61.3917,15517.0
2015-12-21 10:45:00,73.0,73.02,72.75,72.75,27957.0,61.4001,61.4169,61.1898,61.1898,27957.0
2015-12-21 10:50:00,72.77,72.82,72.72,72.75,10720.0,61.2067,61.2487,61.1646,61.1898,10720.0
2015-12-21 10:55:00,72.75,72.88,72.72,72.86,14872.0,61.1898,61.2992,61.1646,61.2824,14872.0
2015-12-21 11:00:00,72.86,72.94,72.81,72.89,15942.0,61.2824,61.3497,61.2403,61.3076,15942.0
2015-12-21 11:05:00,72.89,72.91,72.75,72.8,12201.0,61.3076,61.3244,61.1898,61.2319,12201.0
2015-12-21 11:10:00,72.81,72.81,72.58,72.6,15962.0,61.2403,61.2403,61.0469,61.0637,15962.0
2015-12-21 11:15:00,72.58,72.62,72.54,72.62,9166.0,61.0469,61.0805,61.0132,61.0805,9166.0
2015-12-21 11:20:00,72.61,72.72,72.59,72.61,21200.0,61.0721,61.1646,61.0553,61.0721,21200.0
2015-12-21 11:25:00,72.58,72.65,72.5,72.62,25764.0,61.0469,61.1057,60.9796,61.0805,25764.0
2015-12-21 11:30:00,72.61,72.61,72.33,72.37,13327.0,61.0721,61.0721,60.8366,60.8702,13327.0
2015-12-21 11:35:00,72.37,72.39,72.24,72.24,20081.0,60.8702,60.8871,60.7609,60.7609,20081.0
2015-12-21 11:40:00,72.23,72.41,72.2,72.34,10491.0,60.7525,60.9039,60.7272,60.845,10491.0
2015-12-21 11:45:00,72.34,72.42,72.2,72.2,15147.0,60.845,60.9123,60.7272,60.7272,15147.0
2015-12-21 11:50:00,72.23,72.28,72.17,72.21,15954.0,60.7525,60.7945,60.702,60.7357,15954.0
2015-12-21 11:55:00,72.2,72.39,72.15,72.38,37218.0,60.7272,60.8871,60.6852,60.8786,37218.0
2015-12-21 12:00:00,72.37,72.41,72.24,72.24,11529.0,60.8702,60.9039,60.7609,60.7609,11529.0
2015-12-21 12:05:00,72.23,72.33,72.17,72.2,49448.0,60.7525,60.8366,60.702,60.7272,49448.0
2015-12-21 12:10:00,72.21,72.3,72.19,72.27,10707.0,60.7357,60.8114,60.7188,60.7861,10707.0
2015-12-21 12:15:00,72.26,72.3,72.15,72.24,13607.0,60.7777,60.8114,60.6852,60.7609,13607.0
2015-12-21 12:20:00,72.24,72.38,72.21,72.35,9551.0,60.7609,60.8786,60.7357,60.8534,9551.0
2015-12-21 12:25:00,72.36,72.36,72.27,72.29,35572.0,60.8618,60.8618,60.7861,60.8029,35572.0
2015-12-21 12:30:00,72.31,72.44,72.31,72.41,19122.0,60.8198,60.9291,60.8198,60.9039,19122.0
2015-12-21 12:35:00,72.42,72.53,72.33,72.4,31551.0,60.9123,61.0048,60.8366,60.8955,31551.0
2015-12-21 12:40:00,72.41,72.49,72.38,72.45,17188.0,60.9039,60.9712,60.8786,60.9375,17188.0
2015-12-21 12:45:00,72.47,72.52,72.4,72.45,11555.0,60.9543,60.9964,60.8955,60.9375,11555.0
2015-12-21 12:50:00,72.46,72.64,72.45,72.61,30060.0,60.9459,61.0973,60.9375,61.0721,30060.0
2015-12-21 12:55:00,72.62,72.68,72.59,72.59,9827.0,61.0805,61.131,61.0553,61.0553,9827.0
2015-12-21 13:00:00,72.59,72.72,72.59,72.72,10702.0,61.0553,61.1646,61.0553,61.1646,10702.0
2015-12-21 13:05:00,72.69,72.7,72.57,72.57,18956.0,61.1394,61.1478,61.0385,61.0385,18956.0
2015-12-21 13:10:00,72.56,72.62,72.51,72.57,16850.0,61.03,61.0805,60.988,61.0385,16850.0
2015-12-21 13:15:00,72.57,72.6,72.48,72.49,23409.0,61.0385,61.0637,60.9628,60.9712,23409.0
2015-12-21 13:20:00,72.5,72.53,72.48,72.49,33031.0,60.9796,61.0048,60.9628,60.9712,33031.0
2015-12-21 13:25:00,72.48,72.57,72.45,72.47,51348.0,60.9628,61.0385,60.9375,60.9543,51348.0
2015-12-21 13:30:00,72.48,72.59,72.48,72.57,24618.0,60.9628,61.0553,60.9628,61.0385,24618.0
2015-12-21 13:35:00,72.58,72.61,72.49,72.5,37366.0,61.0469,61.0721,60.9712,60.9796,37366.0
2015-12-21 13:40:00,72.5,72.53,72.47,72.49,22834.0,60.9796,61.0048,60.9543,60.9712,22834.0
2015-12-21 13:45:00,72.5,72.51,72.44,72.45,16508.0,60.9796,60.988,60.9291,60.9375,16508.0
2015-12-21 13:50:00,72.46,72.52,72.44,72.46,17717.0,60.9459,60.9964,60.9291,60.9459,17717.0
2015-12-21 13:55:00,72.46,72.51,72.4,72.43,16433.0,60.9459,60.988,60.8955,60.9207,16433.0
2015-12-21 14:00:00,72.44,72.5,72.4,72.4,13901.0,60.9291,60.9796,60.8955,60.8955,13901.0
2015-12-21 14:05:00,72.41,72.46,72.37,72.39,12650.0,60.9039,60.9459,60.8702,60.8871,12650.0
2015-12-21 14:10:00,72.39,72.4,72.27,72.29,58663.0,60.8871,60.8955,60.7861,60.8029,58663.0
2015-12-21 14:15:00,72.28,72.32,72.19,72.22,21751.0,60.7945,60.8282,60.7188,60.7441,21751.0
2015-12-21 14:20:00,72.21,72.3,72.19,72.22,20313.0,60.7357,60.8114,60.7188,60.7441,20313.0
2015-12-21 14:25:00,72.23,72.25,72.15,72.21,49642.0,60.7525,60.7693,60.6852,60.7357,49642.0
2015-12-21 14:30:00,72.22,72.27,72.18,72.18,26547.0,60.7441,60.7861,60.7104,60.7104,26547.0
2015-12-21 14:35:00,72.17,72.26,72.17,72.26,12098.0,60.702,60.7777,60.702,60.7777,12098.0
2015-12-21 14:40:00,72.26,72.3,72.21,72.29,19153.0,60.7777,60.8114,60.7357,60.8029,19153.0
2015-12-21 14:45:00,72.28,72.29,72.23,72.24,13487.0,60.7945,60.8029,60.7525,60.7609,13487.0
2015-12-21 14:50:00,72.25,72.29,72.21,72.21,14702.0,60.7693,60.8029,60.7357,60.7357,14702.0
2015-12-21 14:55:00,72.21,72.23,72.14,72.17,15826.0,60.7357,60.7525,60.6768,60.702,15826.0
2015-12-21 15:00:00,72.17,72.26,72.14,72.24,31591.0,60.702,60.7777,60.6768,60.7609,31591.0
2015-12-21 15:05:00,72.24,72.25,72.08,72.08,23446.0,60.7609,60.7693,60.6263,60.6263,23446.0
2015-12-21 15:10:00,72.07,72.09,72.02,72.07,22811.0,60.6179,60.6347,60.5758,60.6179,22811.0
2015-12-21 15:15:00,72.07,72.11,71.97,71.98,31414.0,60.6179,60.6515,60.5338,60.5422,31414.0
2015-12-21 15:20:00,71.97,72.1,71.95,72.05,29585.0,60.5338,60.6431,60.517,60.6011,29585.0
2015-12-21 15:25:00,72.04,72.14,72.0,72.12,41297.0,60.5927,60.6768,60.559,60.66,41297.0
2015-12-21 15:30:00,72.12,72.2,72.09,72.09,27763.0,60.66,60.7272,60.6347,60.6347,27763.0
2015-12-21 15:35:00,72.09,72.3,72.05,72.22,32581.0,60.6347,60.8114,60.6011,60.7441,32581.0
2015-12-21 15:40:00,72.22,72.36,72.21,72.3,52970.0,60.7441,60.8618,60.7357,60.8114,52970.0
2015-12-21 15:45:00,72.3,72.49,72.29,72.43,71294.0,60.8114,60.9712,60.8029,60.9207,71294.0
2015-12-21 15:50:00,72.43,72.48,72.38,72.46,93683.0,60.9207,60.9628,60.8786,60.9459,93683.0
2015-12-21 15:55:00,72.47,72.61,72.47,72.59,153896.0,60.9543,61.0721,60.9543,61.0553,153896.0
2015-12-22 09:30:00,72.62,72.67,72.25,72.45,68792.0,61.0805,61.1226,60.7693,60.9375,68792.0
2015-12-22 09:35:00,72.42,72.43,71.87,71.94,57889.0,60.9123,60.9207,60.4497,60.5086,57889.0
2015-12-22 09:40:00,71.94,72.0,71.68,71.83,53088.0,60.5086,60.559,60.2899,60.416,53088.0
2015-12-22 09:45:00,71.86,71.91,71.7,71.8,79327.0,60.4413,60.4833,60.3067,60.3908,79327.0
2015-12-22 09:50:00,71.79,71.8,71.62,71.73,44445.0,60.3824,60.3908,60.2394,60.3319,44445.0
2015-12-22 09:55:00,71.69,71.74,71.61,71.67,40763.0,60.2983,60.3403,60.231,60.2815,40763.0
2015-12-22 10:00:00,71.67,71.87,71.65,71.84,69660.0,60.2815,60.4497,60.2646,60.4244,69660.0
2015-12-22 10:05:00,71.85,71.9,71.74,71.87,34107.0,60.4329,60.4749,60.3403,60.4497,34107.0
2015-12-22 10:10:00,71.87,71.87,71.73,71.75,53854.0,60.4497,60.4497,60.3319,60.3488,53854.0
2015-12-22 10:15:00,71.72,71.79,71.57,71.72,56578.0,60.3235,60.3824,60.1974,60.3235,56578.0
2015-12-22 10:20:00,71.74,71.95,71.73,71.92,57668.0,60.3403,60.517,60.3319,60.4917,57668.0
2015-12-22 10:25:00,71.92,71.98,71.87,71.96,24107.0,60.4917,60.5422,60.4497,60.5254,24107.0
2015-12-22 10:30:00,71.96,72.0,71.78,71.8,42465.0,60.5254,60.559,60.374,60.3908,42465.0
2015-12-22 10:35:00,71.8,71.85,71.71,71.82,44735.0,60.3908,60.4329,60.3151,60.4076,44735.0
2015-12-22 10:40:00,71.8,71.85,71.65,71.65,50910.0,60.3908,60.4329,60.2646,60.2646,50910.0
2015-12-22 10:45:00,71.67,71.7,71.51,71.51,50873.0,60.2815,60.3067,60.1469,60.1469,50873.0
2015-12-22 10:50:00,71.51,71.54,71.37,71.38,45245.0,60.1469,60.1721,60.0291,60.0375,45245.0
2015-12-22 10:55:00,71.38,71.38,71.25,71.28,56930.0,60.0375,60.0375,59.9282,59.9534,56930.0
2015-12-22 11:00:00,71.27,71.35,71.17,71.32,94351.0,59.945,60.0123,59.8609,59.9871,94351.0
2015-12-22 11:05:00,71.31,71.4,71.31,71.36,33017.0,59.9787,60.0544,59.9787,60.0207,33017.0
2015-12-22 11:10:00,71.34,71.45,71.31,71.4,33592.0,60.0039,60.0964,59.9787,60.0544,33592.0
2015-12-22 11:15:00,71.38,71.39,71.21,71.25,39248.0,60.0375,60.046,59.8946,59.9282,39248.0
2015-12-22 11:20:00,71.25,71.28,71.14,71.17,43231.0,59.9282,59.9534,59.8357,59.8609,43231.0
2015-12-22 11:25:00,71.16,71.2,71.1,71.17,49751.0,59.8525,59.8861,59.802,59.8609,49751.0
2015-12-22 11:30:00,71.16,71.24,71.14,71.16,44028.0,59.8525,59.9198,59.8357,59.8525,44028.0
2015-12-22 11:35:00,71.16,71.53,71.16,71.53,86629.0,59.8525,60.1637,59.8525,60.1637,86629.0
2015-12-22 11:40:00,71.55,71.61,71.5,71.56,55674.0,60.1805,60.231,60.1385,60.1889,55674.0
2015-12-22 11:45:00,71.57,71.82,71.55,71.79,115231.0,60.1974,60.4076,60.1805,60.3824,115231.0
2015-12-22 11:50:00,71.77,71.83,71.72,71.76,35730.0,60.3656,60.416,60.3235,60.3572,35730.0
2015-12-22 11:55:00,71.77,71.89,71.76,71.86,35236.0,60.3656,60.4665,60.3572,60.4413,35236.0
2015-12-22 12:00:00,71.86,71.91,71.78,71.84,29439.0,60.4413,60.4833,60.374,60.4244,29439.0
2015-12-22 12:05:00,71.83,71.97,71.8,71.96,39433.0,60.416,60.5338,60.3908,60.5254,39433.0
2015-12-22 12:10:00,71.98,71.98,71.87,71.92,24723.0,60.5422,60.5422,60.4497,60.4917,24723.0
2015-12-22 12:15:00,71.94,72.1,71.93,72.03,48808.0,60.5086,60.6431,60.5001,60.5843,48808.0
2015-12-22 12:20:00,72.02,72.05,71.92,71.96,16545.0,60.5758,60.6011,60.4917,60.5254,16545.0
2015-12-22 12:25:00,71.96,72.02,71.94,71.96,10223.0,60.5254,60.5758,60.5086,60.5254,10223.0
2015-12-22 12:30:00,71.97,72.11,71.97,72.07,20827.0,60.5338,60.6515,60.5338,60.6179,20827.0
2015-12-22 12:35:00,72.07,72.19,72.07,72.12,11725.0,60.6179,60.7188,60.6179,60.66,11725.0
2015-12-22 12:40:00,72.13,72.14,72.07,72.1,17836.0,60.6684,60.6768,60.6179,60.6431,17836.0
2015-12-22 12:45:00,72.11,72.16,72.07,72.09,27849.0,60.6515,60.6936,60.6179,60.6347,27849.0
2015-12-22 12:50:00,72.08,72.23,72.08,72.23,17835.0,60.6263,60.7525,60.6263,60.7525,17835.0
2015-12-22 12:55:00,72.25,72.41,72.25,72.39,25358.0,60.7693,60.9039,60.7693,60.8871,25358.0
2015-12-22 13:00:00,72.38,72.48,72.32,72.47,41909.0,60.8786,60.9628,60.8282,60.9543,41909.0
2015-12-22 13:05:00,72.47,72.49,72.41,72.45,18059.0,60.9543,60.9712,60.9039,60.9375,18059.0
2015-12-22 13:10:00,72.42,72.43,72.31,72.36,34252.0,60.9123,60.9207,60.8198,60.8618,34252.0
2015-12-22 13:15:00,72.35,72.49,72.35,72.48,12917.0,60.8534,60.9712,60.8534,60.9628,12917.0
2015-12-22 13:20:00,72.48,72.56,72.47,72.5,12405.0,60.9628,61.03,60.9543,60.9796,12405.0
2015-12-22 13:25:00,72.51,72.62,72.5,72.59,18538.0,60.988,61.0805,60.9796,61.0553,18538.0
2015-12-22 13:30:00,72.58,72.59,72.49,72.53,32790.0,61.0469,61.0553,60.9712,61.0048,32790.0
2015-12-22 13:35:00,72.54,72.65,72.53,72.64,14446.0,61.0132,61.1057,61.0048,61.0973,14446.0
2015-12-22 13:40:00,72.63,72.63,72.55,72.61,10106.0,61.0889,61.0889,61.0216,61.0721,10106.0
2015-12-22 13:45:00,72.62,72.83,72.59,72.8,28195.0,61.0805,61.2571,61.0553,61.2319,28195.0
2015-12-22 13:50:00,72.81,72.85,72.71,72.84,30404.0,61.2403,61.274,61.1562,61.2655,30404.0
2015-12-22 13:55:00,72.84,72.94,72.82,72.91,20846.0,61.2655,61.3497,61.2487,61.3244,20846.0
2015-12-22 14:00:00,72.92,72.97,72.88,72.94,25868.0,61.3328,61.3749,61.2992,61.3497,25868.0
2015-12-22 14:05:00,72.95,72.97,72.9,72.93,31002.0,61.3581,61.3749,61.316,61.3412,31002.0
2015-12-22 14:10:00,72.94,72.94,72.8,72.82,30466.0,61.3497,61.3497,61.2319,61.2487,30466.0
2015-12-22 14:15:00,72.84,72.87,72.77,72.79,22475.0,61.2655,61.2908,61.2067,61.2235,22475.0
2015-12-22 14:20:00,72.8,72.87,72.78,72.85,17563.0,61.2319,61.2908,61.2151,61.274,17563.0
2015-12-22 14:25:00,72.85,72.86,72.74,72.75,21972.0,61.274,61.2824,61.1814,61.1898,21972.0
2015-12-22 14:30:00,72.76,72.81,72.7,72.71,17790.0,61.1983,61.2403,61.1478,61.1562,17790.0
2015-12-22 14:35:00,72.69,72.73,72.65,72.7,17365.0,61.1394,61.173,61.1057,61.1478,17365.0
2015-12-22 14:40:00,72.7,72.73,72.67,72.67,30825.0,61.1478,61.173,61.1226,61.1226,30825.0
2015-12-22 14:45:00,72.69,72.69,72.58,72.58,25231.0,61.1394,61.1394,61.0469,61.0469,25231.0
2015-12-22 14:50:00,72.58,72.68,72.57,72.65,16412.0,61.0469,61.131,61.0385,61.1057,16412.0
2015-12-22 14:55:00,72.64,72.77,72.64,72.77,15701.0,61.0973,61.2067,61.0973,61.2067,15701.0
2015-12-22 15:00:00,72.77,72.88,72.73,72.88,14748.0,61.2067,61.2992,61.173,61.2992,14748.0
2015-12-22 15:05:00,72.86,72.89,72.79,72.84,29555.0,61.2824,61.3076,61.2235,61.2655,29555.0
2015-12-22 15:10:00,72.82,72.92,72.79,72.92,22797.0,61.2487,61.3328,61.2235,61.3328,22797.0
2015-12-22 15:15:00,72.91,72.94,72.87,72.92,17488.0,61.3244,61.3497,61.2908,61.3328,17488.0
2015-12-22 15:20:00,72.93,72.99,72.9,72.97,46237.0,61.3412,61.3917,61.316,61.3749,46237.0
2015-12-22 15:25:00,72.98,73.0,72.92,72.92,22662.0,61.3833,61.4001,61.3328,61.3328,22662.0
2015-12-22 15:30:00,72.92,72.99,72.9,72.97,39156.0,61.3328,61.3917,61.316,61.3749,39156.0
2015-12-22 15:35:00,72.97,73.01,72.87,72.94,45572.0,61.3749,61.4085,61.2908,61.3497,45572.0
2015-12-22 15:40:00,72.95,72.95,72.64,72.65,43482.0,61.3581,61.3581,61.0973,61.1057,43482.0
2015-12-22 15:45:00,72.65,72.7,72.58,72.59,44751.0,61.1057,61.1478,61.0469,61.0553,44751.0
2015-12-22 15:50:00,72.59,72.7,72.58,72.68,73963.0,61.0553,61.1478,61.0469,61.131,73963.0
2015-12-22 15:55:00,72.67,72.82,72.64,72.79,87959.0,61.1226,61.2487,61.0973,61.2235,87959.0
2015-12-23 09:30:00,73.17,73.41,72.96,73.26,66360.0,61.5431,61.745,61.3665,61.6188,66360.0
2015-12-23 09:35:00,73.27,73.28,73.0,73.09,62665.0,61.6272,61.6356,61.4001,61.4758,62665.0
2015-12-23 09:40:00,73.08,73.35,73.01,73.31,37017.0,61.4674,61.6945,61.4085,61.6609,37017.0
2015-12-23 09:45:00,73.35,73.35,73.21,73.28,22690.0,61.6945,61.6945,61.5768,61.6356,22690.0
2015-12-23 09:50:00,73.27,73.39,73.27,73.37,25840.0,61.6272,61.7282,61.6272,61.7113,25840.0
2015-12-23 09:55:00,73.35,73.39,73.3,73.34,27053.0,61.6945,61.7282,61.6525,61.6861,27053.0
2015-12-23 10:00:00,73.34,73.43,73.26,73.34,32906.0,61.6861,61.7618,61.6188,61.6861,32906.0
2015-12-23 10:05:00,73.33,73.44,73.31,73.41,35055.0,61.6777,61.7702,61.6609,61.745,35055.0
2015-12-23 10:10:00,73.42,73.53,73.42,73.51,22855.0,61.7534,61.8459,61.7534,61.8291,22855.0
2015-12-23 10:15:00,73.49,73.62,73.47,73.58,31154.0,61.8123,61.9216,61.7954,61.888,31154.0
2015-12-23 10:20:00,73.57,73.66,73.51,73.54,25635.0,61.8795,61.9552,61.8291,61.8543,25635.0
2015-12-23 10:25:00,73.54,73.6,73.46,73.5,28224.0,61.8543,61.9048,61.787,61.8207,28224.0
2015-12-23 10:30:00,73.5,73.61,73.45,73.59,18257.0,61.8207,61.9132,61.7786,61.8964,18257.0
2015-12-23 10:35:00,73.59,73.61,73.49,73.53,18659.0,61.8964,61.9132,61.8123,61.8459,18659.0
2015-12-23 10:40:00,73.54,73.57,73.47,73.53,19531.0,61.8543,61.8795,61.7954,61.8459,19531.0
2015-12-23 10:45:00,73.51,73.57,73.49,73.56,16235.0,61.8291,61.8795,61.8123,61.8711,16235.0
2015-12-23 10:50:00,73.57,73.68,73.55,73.67,19787.0,61.8795,61.9721,61.8627,61.9637,19787.0
2015-12-23 10:55:00,73.66,73.72,73.66,73.72,11358.0,61.9552,62.0057,61.9552,62.0057,11358.0
2015-12-23 11:00:00,73.72,73.76,73.71,73.71,24898.0,62.0057,62.0394,61.9973,61.9973,24898.0
2015-12-23 11:05:00,73.72,73.78,73.67,73.78,33128.0,62.0057,62.0562,61.9637,62.0562,33128.0
2015-12-23 11:10:00,73.78,73.8,73.7,73.7,14843.0,62.0562,62.073,61.9889,61.9889,14843.0
2015-12-23 11:15:00,73.71,73.72,73.68,73.71,15206.0,61.9973,62.0057,61.9721,61.9973,15206.0
2015-12-23 11:20:00,73.71,73.71,73.58,73.63,19060.0,61.9973,61.9973,61.888,61.93,19060.0
2015-12-23 11:25:00,73.63,73.64,73.58,73.61,27990.0,61.93,61.9384,61.888,61.9132,27990.0
2015-12-23 11:30:00,73.61,73.67,73.58,73.67,16431.0,61.9132,61.9637,61.888,61.9637,16431.0
2015-12-23 11:35:00,73.67,73.73,73.64,73.71,10481.0,61.9637,62.0141,61.9384,61.9973,10481.0
2015-12-23 11:40:00,73.71,73.77,73.68,73.68,34919.0,61.9973,62.0478,61.9721,61.9721,34919.0
2015-12-23 11:45:00,73.68,73.7,73.58,73.59,16162.0,61.9721,61.9889,61.888,61.8964,16162.0
2015-12-23 11:50:00,73.58,73.58,73.45,73.45,18073.0,61.888,61.888,61.7786,61.7786,18073.0
2015-12-23 11:55:00,73.47,73.5,73.43,73.44,18073.0,61.7954,61.8207,61.7618,61.7702,18073.0
2015-12-23 12:00:00,73.43,73.5,73.41,73.42,40020.0,61.7618,61.8207,61.745,61.7534,40020.0
2015-12-23 12:05:00,73.43,73.5,73.43,73.48,21824.0,61.7618,61.8207,61.7618,61.8038,21824.0
2015-12-23 12:10:00,73.48,73.62,73.42,73.62,84843.0,61.8038,61.9216,61.7534,61.9216,84843.0
2015-12-23 12:15:00,73.61,73.63,73.59,73.6,11460.0,61.9132,61.93,61.8964,61.9048,11460.0
2015-12-23 12:20:00,73.6,73.69,73.57,73.67,19265.0,61.9048,61.9805,61.8795,61.9637,19265.0
2015-12-23 12:25:00,73.66,73.69,73.64,73.64,11531.0,61.9552,61.9805,61.9384,61.9384,11531.0
2015-12-23 12:30:00,73.64,73.68,73.59,73.6,25696.0,61.9384,61.9721,61.8964,61.9048,25696.0
2015-12-23 12:35:00,73.6,73.65,73.58,73.6,19747.0,61.9048,61.9468,61.888,61.9048,19747.0
2015-12-23 12:40:00,73.61,73.64,73.58,73.58,16041.0,61.9132,61.9384,61.888,61.888,16041.0
2015-12-23 12:45:00,73.59,73.62,73.57,73.6,13018.0,61.8964,61.9216,61.8795,61.9048,13018.0
2015-12-23 12:50:00,73.6,73.63,73.57,73.63,10739.0,61.9048,61.93,61.8795,61.93,10739.0
2015-12-23 12:55:00,73.64,73.65,73.6,73.64,19142.0,61.9384,61.9468,61.9048,61.9384,19142.0
2015-12-23 13:00:00,73.64,73.67,73.55,73.57,19494.0,61.9384,61.9637,61.8627,61.8795,19494.0
2015-12-23 13:05:00,73.58,73.76,73.55,73.72,18871.0,61.888,62.0394,61.8627,62.0057,18871.0
2015-12-23 13:10:00,73.72,73.82,73.71,73.81,25719.0,62.0057,62.0898,61.9973,62.0814,25719.0
2015-12-23 13:15:00,73.82,73.82,73.74,73.78,11172.0,62.0898,62.0898,62.0225,62.0562,11172.0
2015-12-23 13:20:00,73.78,73.87,73.77,73.84,17157.0,62.0562,62.1319,62.0478,62.1066,17157.0
2015-12-23 13:25:00,73.84,73.86,73.77,73.81,7703.0,62.1066,62.1235,62.0478,62.0814,7703.0
2015-12-23 13:30:00,73.81,73.81,73.7,73.7,19090.0,62.0814,62.0814,61.9889,61.9889,19090.0
2015-12-23 13:35:00,73.69,73.69,73.49,73.51,19531.0,61.9805,61.9805,61.8123,61.8291,19531.0
2015-12-23 13:40:00,73.53,73.64,73.52,73.64,19858.0,61.8459,61.9384,61.8375,61.9384,19858.0
2015-12-23 13:45:00,73.62,73.65,73.57,73.57,15193.0,61.9216,61.9468,61.8795,61.8795,15193.0
2015-12-23 13:50:00,73.59,73.62,73.51,73.56,14543.0,61.8964,61.9216,61.8291,61.8711,14543.0
2015-12-23 13:55:00,73.56,73.61,73.54,73.59,15642.0,61.8711,61.9132,61.8543,61.8964,15642.0
2015-12-23 14:00:00,73.59,73.64,73.54,73.55,19487.0,61.8964,61.9384,61.8543,61.8627,19487.0
2015-12-23 14:05:00,73.55,73.6,73.52,73.57,12619.0,61.8627,61.9048,61.8375,61.8795,12619.0
2015-12-23 14:10:00,73.58,73.64,73.52,73.63,14634.0,61.888,61.9384,61.8375,61.93,14634.0
2015-12-23 14:15:00,73.61,73.7,73.61,73.66,10912.0,61.9132,61.9889,61.9132,61.9552,10912.0
2015-12-23 14:20:00,73.65,73.69,73.6,73.66,19227.0,61.9468,61.9805,61.9048,61.9552,19227.0
2015-12-23 14:25:00,73.65,73.75,73.63,73.75,25623.0,61.9468,62.0309,61.93,62.0309,25623.0
2015-12-23 14:30:00,73.75,73.85,73.75,73.83,46609.0,62.0309,62.1151,62.0309,62.0982,46609.0
2015-12-23 14:35:00,73.84,73.92,73.82,73.83,31620.0,62.1066,62.1739,62.0898,62.0982,31620.0
2015-12-23 14:40:00,73.82,73.85,73.69,73.7,17980.0,62.0898,62.1151,61.9805,61.9889,17980.0
2015-12-23 14:45:00,73.69,73.75,73.66,73.75,13120.0,61.9805,62.0309,61.9552,62.0309,13120.0
2015-12-23 14:50:00,73.75,73.76,73.69,73.69,16679.0,62.0309,62.0394,61.9805,61.9805,16679.0
2015-12-23 14:55:00,73.66,73.66,73.58,73.64,16891.0,61.9552,61.9552,61.888,61.9384,16891.0
2015-12-23 15:00:00,73.64,73.71,73.61,73.64,12865.0,61.9384,61.9973,61.9132,61.9384,12865.0
2015-12-23 15:05:00,73.64,73.65,73.62,73.65,10560.0,61.9384,61.9468,61.9216,61.9468,10560.0
2015-12-23 15:10:00,73.65,73.68,73.61,73.65,30190.0,61.9468,61.9721,61.9132,61.9468,30190.0
2015-12-23 15:15:00,73.65,73.69,73.64,73.66,12484.0,61.9468,61.9805,61.9384,61.9552,12484.0
2015-12-23 15:20:00,73.65,73.72,73.65,73.71,16489.0,61.9468,62.0057,61.9468,61.9973,16489.0
2015-12-23 15:25:00,73.71,73.71,73.61,73.61,28844.0,61.9973,61.9973,61.9132,61.9132,28844.0
2015-12-23 15:30:00,73.61,73.62,73.53,73.55,29367.0,61.9132,61.9216,61.8459,61.8627,29367.0
2015-12-23 15:35:00,73.54,73.6,73.47,73.6,51503.0,61.8543,61.9048,61.7954,61.9048,51503.0
2015-12-23 15:40:00,73.59,73.67,73.59,73.63,24835.0,61.8964,61.9637,61.8964,61.93,24835.0
2015-12-23 15:45:00,73.62,73.66,73.6,73.64,49398.0,61.9216,61.9552,61.9048,61.9384,49398.0
2015-12-23 15:50:00,73.63,73.69,73.6,73.68,54306.0,61.93,61.9805,61.9048,61.9721,54306.0
2015-12-23 15:55:00,73.68,73.74,73.63,73.7,111268.0,61.9721,62.0225,61.93,61.9889,111268.0
2015-12-24 09:30:00,73.68,73.86,73.65,73.72,14046.0,61.9721,62.1235,61.9468,62.0057,14046.0
2015-12-24 09:35:00,73.76,73.82,73.65,73.7,34147.0,62.0394,62.0898,61.9468,61.9889,34147.0
2015-12-24 09:40:00,73.68,73.69,73.41,73.42,15299.0,61.9721,61.9805,61.745,61.7534,15299.0
2015-12-24 09:45:00,73.38,73.53,73.36,73.43,8717.0,61.7197,61.8459,61.7029,61.7618,8717.0
2015-12-24 09:50:00,73.44,73.52,73.4,73.47,23782.0,61.7702,61.8375,61.7366,61.7954,23782.0
2015-12-24 09:55:00,73.43,73.45,73.37,73.42,4577.0,61.7618,61.7786,61.7113,61.7534,4577.0
2015-12-24 10:00:00,73.4,73.49,73.39,73.45,8641.0,61.7366,61.8123,61.7282,61.7786,8641.0
2015-12-24 10:05:00,73.42,73.48,73.33,73.35,10281.0,61.7534,61.8038,61.6777,61.6945,10281.0
2015-12-24 10:10:00,73.35,73.39,73.29,73.35,15599.0,61.6945,61.7282,61.644,61.6945,15599.0
2015-12-24 10:15:00,73.34,73.47,73.31,73.46,22086.0,61.6861,61.7954,61.6609,61.787,22086.0
2015-12-24 10:20:00,73.42,73.44,73.34,73.4,16762.0,61.7534,61.7702,61.6861,61.7366,16762.0
2015-12-24 10:25:00,73.42,73.42,73.3,73.33,14158.0,61.7534,61.7534,61.6525,61.6777,14158.0
2015-12-24 10:30:00,73.34,73.39,73.32,73.36,9923.0,61.6861,61.7282,61.6693,61.7029,9923.0
2015-12-24 10:35:00,73.36,73.43,73.35,73.37,12700.0,61.7029,61.7618,61.6945,61.7113,12700.0
2015-12-24 10:40:00,73.35,73.5,73.33,73.48,10178.0,61.6945,61.8207,61.6777,61.8038,10178.0
2015-12-24 10:45:00,73.5,73.59,73.46,73.59,6398.0,61.8207,61.8964,61.787,61.8964,6398.0
2015-12-24 10:50:00,73.6,73.64,73.59,73.61,6571.0,61.9048,61.9384,61.8964,61.9132,6571.0
2015-12-24 10:55:00,73.62,73.62,73.54,73.57,13124.0,61.9216,61.9216,61.8543,61.8795,13124.0
2015-12-24 11:00:00,73.58,73.6,73.46,73.46,18497.0,61.888,61.9048,61.787,61.787,18497.0
2015-12-24 11:05:00,73.46,73.48,73.38,73.39,21432.0,61.787,61.8038,61.7197,61.7282,21432.0
2015-12-24 11:10:00,73.39,73.39,73.32,73.34,20842.0,61.7282,61.7282,61.6693,61.6861,20842.0
2015-12-24 11:15:00,73.34,73.34,73.27,73.33,16765.0,61.6861,61.6861,61.6272,61.6777,16765.0
2015-12-24 11:20:00,73.33,73.4,73.29,73.29,10289.0,61.6777,61.7366,61.644,61.644,10289.0
2015-12-24 11:25:00,73.29,73.32,73.26,73.32,12608.0,61.644,61.6693,61.6188,61.6693,12608.0
2015-12-24 11:30:00,73.31,73.36,73.29,73.35,34391.0,61.6609,61.7029,61.644,61.6945,34391.0
2015-12-24 11:35:00,73.35,73.4,73.34,73.4,31360.0,61.6945,61.7366,61.6861,61.7366,31360.0
2015-12-24 11:40:00,73.4,73.52,73.39,73.49,9742.0,61.7366,61.8375,61.7282,61.8123,9742.0
2015-12-24 11:45:00,73.5,73.62,73.5,73.62,7098.0,61.8207,61.9216,61.8207,61.9216,7098.0
2015-12-24 11:50:00,73.63,73.63,73.5,73.58,14334.0,61.93,61.93,61.8207,61.888,14334.0
2015-12-24 11:55:00,73.56,73.58,73.5,73.53,19092.0,61.8711,61.888,61.8207,61.8459,19092.0
2015-12-24 12:00:00,73.53,73.55,73.48,73.49,19347.0,61.8459,61.8627,61.8038,61.8123,19347.0
2015-12-24 12:05:00,73.5,73.61,73.46,73.61,11148.0,61.8207,61.9132,61.787,61.9132,11148.0
2015-12-24 12:10:00,73.61,73.62,73.49,73.55,19254.0,61.9132,61.9216,61.8123,61.8627,19254.0
2015-12-24 12:15:00,73.56,73.64,73.54,73.64,7902.0,61.8711,61.9384,61.8543,61.9384,7902.0
2015-12-24 12:20:00,73.66,73.76,73.65,73.76,13597.0,61.9552,62.0394,61.9468,62.0394,13597.0
2015-12-24 12:25:00,73.77,73.78,73.7,73.75,4696.0,62.0478,62.0562,61.9889,62.0309,4696.0
2015-12-24 12:30:00,73.76,73.87,73.75,73.87,8355.0,62.0394,62.1319,62.0309,62.1319,8355.0
2015-12-24 12:35:00,73.86,73.9,73.8,73.84,17143.0,62.1235,62.1571,62.073,62.1066,17143.0
2015-12-24 12:40:00,73.84,73.85,73.8,73.85,12903.0,62.1066,62.1151,62.073,62.1151,12903.0
2015-12-24 12:45:00,73.86,73.87,73.71,73.72,17988.0,62.1235,62.1319,61.9973,62.0057,17988.0
2015-12-24 12:50:00,73.74,73.74,73.64,73.66,10409.0,62.0225,62.0225,61.9384,61.9552,10409.0
2015-12-24 12:55:00,73.66,73.67,73.48,73.48,35430.0,61.9552,61.9637,61.8038,61.8038,35430.0
2015-12-28 09:30:00,73.15,73.42,73.05,73.1,14326.0,61.5263,61.7534,61.4422,61.4842,14326.0
2015-12-28 09:35:00,73.08,73.12,72.85,72.87,32753.0,61.4674,61.5011,61.274,61.2908,32753.0
2015-12-28 09:40:00,72.86,72.99,72.84,72.89,31252.0,61.2824,61.3917,61.2655,61.3076,31252.0
2015-12-28 09:45:00,72.89,72.96,72.85,72.85,16363.0,61.3076,61.3665,61.274,61.274,16363.0
2015-12-28 09:50:00,72.85,72.86,72.76,72.83,9420.0,61.274,61.2824,61.1983,61.2571,9420.0
2015-12-28 09:55:00,72.84,72.93,72.84,72.87,9900.0,61.2655,61.3412,61.2655,61.2908,9900.0
2015-12-28 10:00:00,72.87,72.89,72.59,72.61,28503.0,61.2908,61.3076,61.0553,61.0721,28503.0
2015-12-28 10:05:00,72.6,72.6,72.5,72.58,10444.0,61.0637,61.0637,60.9796,61.0469,10444.0
2015-12-28 10:10:00,72.57,72.6,72.43,72.49,13939.0,61.0385,61.0637,60.9207,60.9712,13939.0
2015-12-28 10:15:00,72.47,72.57,72.47,72.53,5257.0,60.9543,61.0385,60.9543,61.0048,5257.0
2015-12-28 10:20:00,72.53,72.56,72.44,72.44,19805.0,61.0048,61.03,60.9291,60.9291,19805.0
2015-12-28 10:25:00,72.46,72.5,72.41,72.47,6566.0,60.9459,60.9796,60.9039,60.9543,6566.0
2015-12-28 10:30:00,72.45,72.5,72.44,72.46,13312.0,60.9375,60.9796,60.9291,60.9459,13312.0
2015-12-28 10:35:00,72.46,72.51,72.43,72.47,8874.0,60.9459,60.988,60.9207,60.9543,8874.0
2015-12-28 10:40:00,72.5,72.51,72.44,72.47,22778.0,60.9796,60.988,60.9291,60.9543,22778.0
2015-12-28 10:45:00,72.47,72.49,72.34,72.34,9749.0,60.9543,60.9712,60.845,60.845,9749.0
2015-12-28 10:50:00,72.35,72.48,72.33,72.44,17198.0,60.8534,60.9628,60.8366,60.9291,17198.0
2015-12-28 10:55:00,72.42,72.42,72.37,72.39,7108.0,60.9123,60.9123,60.8702,60.8871,7108.0
2015-12-28 11:00:00,72.36,72.39,72.28,72.33,22275.0,60.8618,60.8871,60.7945,60.8366,22275.0
2015-12-28 11:05:00,72.32,72.35,72.28,72.34,11744.0,60.8282,60.8534,60.7945,60.845,11744.0
2015-12-28 11:10:00,72.35,72.52,72.35,72.46,9903.0,60.8534,60.9964,60.8534,60.9459,9903.0
2015-12-28 11:15:00,72.45,72.5,72.44,72.47,6457.0,60.9375,60.9796,60.9291,60.9543,6457.0
2015-12-28 11:20:00,72.48,72.51,72.45,72.46,17612.0,60.9628,60.988,60.9375,60.9459,17612.0
2015-12-28 11:25:00,72.46,72.46,72.33,72.36,12158.0,60.9459,60.9459,60.8366,60.8618,12158.0
2015-12-28 11:30:00,72.37,72.38,72.32,72.34,8815.0,60.8702,60.8786,60.8282,60.845,8815.0
2015-12-28 11:35:00,72.34,72.49,72.32,72.46,25029.0,60.845,60.9712,60.8282,60.9459,25029.0
2015-12-28 11:40:00,72.46,72.55,72.45,72.55,8537.0,60.9459,61.0216,60.9375,61.0216,8537.0
2015-12-28 11:45:00,72.55,72.58,72.5,72.55,7367.0,61.0216,61.0469,60.9796,61.0216,7367.0
2015-12-28 11:50:00,72.56,72.63,72.55,72.59,7878.0,61.03,61.0889,61.0216,61.0553,7878.0
2015-12-28 11:55:00,72.61,72.65,72.5,72.53,6190.0,61.0721,61.1057,60.9796,61.0048,6190.0
2015-12-28 12:00:00,72.51,72.58,72.5,72.58,9950.0,60.988,61.0469,60.9796,61.0469,9950.0
2015-12-28 12:05:00,72.59,72.59,72.53,72.55,6662.0,61.0553,61.0553,61.0048,61.0216,6662.0
2015-12-28 12:10:00,72.56,72.57,72.48,72.49,10441.0,61.03,61.0385,60.9628,60.9712,10441.0
2015-12-28 12:15:00,72.5,72.53,72.49,72.5,3274.0,60.9796,61.0048,60.9712,60.9796,3274.0
2015-12-28 12:20:00,72.49,72.5,72.39,72.44,14239.0,60.9712,60.9796,60.8871,60.9291,14239.0
2015-12-28 12:25:00,72.43,72.53,72.42,72.53,9199.0,60.9207,61.0048,60.9123,61.0048,9199.0
2015-12-28 12:30:00,72.55,72.57,72.46,72.52,7283.0,61.0216,61.0385,60.9459,60.9964,7283.0
2015-12-28 12:35:00,72.51,72.53,72.46,72.49,5686.0,60.988,61.0048,60.9459,60.9712,5686.0
2015-12-28 12:40:00,72.49,72.53,72.45,72.53,8671.0,60.9712,61.0048,60.9375,61.0048,8671.0
2015-12-28 12:45:00,72.55,72.61,72.53,72.61,8306.0,61.0216,61.0721,61.0048,61.0721,8306.0
2015-12-28 12:50:00,72.6,72.68,72.6,72.68,15601.0,61.0637,61.131,61.0637,61.131,15601.0
2015-12-28 12:55:00,72.68,72.68,72.57,72.6,8481.0,61.131,61.131,61.0385,61.0637,8481.0
2015-12-28 13:00:00,72.59,72.7,72.59,72.68,15208.0,61.0553,61.1478,61.0553,61.131,15208.0
2015-12-28 13:05:00,72.69,72.77,72.68,72.72,10970.0,61.1394,61.2067,61.131,61.1646,10970.0
2015-12-28 13:10:00,72.73,72.77,72.71,72.77,52129.0,61.173,61.2067,61.1562,61.2067,52129.0
2015-12-28 13:15:00,72.78,72.89,72.78,72.87,16821.0,61.2151,61.3076,61.2151,61.2908,16821.0
2015-12-28 13:20:00,72.87,72.95,72.78,72.8,12467.0,61.2908,61.3581,61.2151,61.2319,12467.0
2015-12-28 13:25:00,72.82,72.89,72.81,72.89,7667.0,61.2487,61.3076,61.2403,61.3076,7667.0
2015-12-28 13:30:00,72.9,73.06,72.9,73.0,9861.0,61.316,61.4506,61.316,61.4001,9861.0
2015-12-28 13:35:00,72.98,73.0,72.93,72.96,6541.0,61.3833,61.4001,61.3412,61.3665,6541.0
2015-12-28 13:40:00,72.99,73.02,72.92,72.94,13592.0,61.3917,61.4169,61.3328,61.3497,13592.0
2015-12-28 13:45:00,72.93,72.97,72.86,72.86,10786.0,61.3412,61.3749,61.2824,61.2824,10786.0
2015-12-28 13:50:00,72.86,72.99,72.84,72.85,9794.0,61.2824,61.3917,61.2655,61.274,9794.0
2015-12-28 13:55:00,72.85,72.95,72.85,72.85,11868.0,61.274,61.3581,61.274,61.274,11868.0
2015-12-28 14:00:00,72.84,72.95,72.81,72.92,10973.0,61.2655,61.3581,61.2403,61.3328,10973.0
2015-12-28 14:05:00,72.91,72.95,72.89,72.93,8570.0,61.3244,61.3581,61.3076,61.3412,8570.0
2015-12-28 14:10:00,72.93,72.97,72.88,72.89,12531.0,61.3412,61.3749,61.2992,61.3076,12531.0
2015-12-28 14:15:00,72.88,72.88,72.81,72.84,21092.0,61.2992,61.2992,61.2403,61.2655,21092.0
2015-12-28 14:20:00,72.85,72.91,72.83,72.84,12635.0,61.274,61.3244,61.2571,61.2655,12635.0
2015-12-28 14:25:00,72.86,72.98,72.86,72.97,15018.0,61.2824,61.3833,61.2824,61.3749,15018.0
2015-12-28 14:30:00,72.97,72.98,72.92,72.92,8099.0,61.3749,61.3833,61.3328,61.3328,8099.0
2015-12-28 14:35:00,72.93,72.99,72.92,72.95,11433.0,61.3412,61.3917,61.3328,61.3581,11433.0
2015-12-28 14:40:00,72.95,73.0,72.95,72.99,10012.0,61.3581,61.4001,61.3581,61.3917,10012.0
2015-12-28 14:45:00,73.0,73.03,72.92,72.99,14492.0,61.4001,61.4254,61.3328,61.3917,14492.0
2015-12-28 14:50:00,72.99,73.08,72.98,73.07,11860.0,61.3917,61.4674,61.3833,61.459,11860.0
2015-12-28 14:55:00,73.07,73.07,73.0,73.01,6595.0,61.459,61.459,61.4001,61.4085,6595.0
2015-12-28 15:00:00,73.03,73.05,72.97,72.99,13721.0,61.4254,61.4422,61.3749,61.3917,13721.0
2015-12-28 15:05:00,72.99,73.01,72.94,72.97,13015.0,61.3917,61.4085,61.3497,61.3749,13015.0
2015-12-28 15:10:00,72.98,73.0,72.9,72.9,15723.0,61.3833,61.4001,61.316,61.316,15723.0
2015-12-28 15:15:00,72.91,72.94,72.86,72.87,20402.0,61.3244,61.3497,61.2824,61.2908,20402.0
2015-12-28 15:20:00,72.87,73.0,72.86,72.99,12436.0,61.2908,61.4001,61.2824,61.3917,12436.0
2015-12-28 15:25:00,72.99,73.07,72.98,73.04,15909.0,61.3917,61.459,61.3833,61.4338,15909.0
2015-12-28 15:30:00,73.04,73.12,73.01,73.1,31978.0,61.4338,61.5011,61.4085,61.4842,31978.0
2015-12-28 15:35:00,73.1,73.15,73.07,73.14,35352.0,61.4842,61.5263,61.459,61.5179,35352.0
2015-12-28 15:40:00,73.14,73.22,73.13,73.15,35278.0,61.5179,61.5852,61.5095,61.5263,35278.0
2015-12-28 15:45:00,73.14,73.15,73.09,73.12,25440.0,61.5179,61.5263,61.4758,61.5011,25440.0
2015-12-28 15:50:00,73.11,73.14,73.09,73.13,42859.0,61.4926,61.5179,61.4758,61.5095,42859.0
2015-12-28 15:55:00,73.13,73.17,73.07,73.16,111107.0,61.5095,61.5431,61.459,61.5347,111107.0
2015-12-29 09:30:00,73.6,73.94,73.35,73.82,39281.0,61.9048,62.1908,61.6945,62.0898,39281.0
2015-12-29 09:35:00,73.85,73.99,73.75,73.81,30575.0,62.1151,62.2328,62.0309,62.0814,30575.0
2015-12-29 09:40:00,73.8,73.83,73.67,73.76,23757.0,62.073,62.0982,61.9637,62.0394,23757.0
2015-12-29 09:45:00,73.78,73.87,73.73,73.77,23724.0,62.0562,62.1319,62.0141,62.0478,23724.0
2015-12-29 09:50:00,73.79,73.83,73.74,73.78,12641.0,62.0646,62.0982,62.0225,62.0562,12641.0
2015-12-29 09:55:00,73.78,73.8,73.7,73.77,21706.0,62.0562,62.073,61.9889,62.0478,21706.0
2015-12-29 10:00:00,73.78,73.85,73.75,73.77,8959.0,62.0562,62.1151,62.0309,62.0478,8959.0
2015-12-29 10:05:00,73.79,73.82,73.76,73.77,29093.0,62.0646,62.0898,62.0394,62.0478,29093.0
2015-12-29 10:10:00,73.79,73.81,73.67,73.69,15266.0,62.0646,62.0814,61.9637,61.9805,15266.0
2015-12-29 10:15:00,73.69,73.7,73.64,73.67,14548.0,61.9805,61.9889,61.9384,61.9637,14548.0
2015-12-29 10:20:00,73.67,73.74,73.66,73.67,14738.0,61.9637,62.0225,61.9552,61.9637,14738.0
2015-12-29 10:25:00,73.68,73.72,73.62,73.68,34416.0,61.9721,62.0057,61.9216,61.9721,34416.0
2015-12-29 10:30:00,73.68,73.75,73.59,73.59,40319.0,61.9721,62.0309,61.8964,61.8964,40319.0
2015-12-29 10:35:00,73.6,73.61,73.45,73.48,16002.0,61.9048,61.9132,61.7786,61.8038,16002.0
2015-12-29 10:40:00,73.48,73.5,73.43,73.49,10310.0,61.8038,61.8207,61.7618,61.8123,10310.0
2015-12-29 10:45:00,73.47,73.51,73.45,73.5,7027.0,61.7954,61.8291,61.7786,61.8207,7027.0
2015-12-29 10:50:00,73.48,73.52,73.4,73.5,9852.0,61.8038,61.8375,61.7366,61.8207,9852.0
2015-12-29 10:55:00,73.51,73.53,73.4,73.4,10950.0,61.8291,61.8459,61.7366,61.7366,10950.0
2015-12-29 11:00:00,73.39,73.47,73.38,73.39,12824.0,61.7282,61.7954,61.7197,61.7282,12824.0
2015-12-29 11:05:00,73.4,73.53,73.39,73.47,9005.0,61.7366,61.8459,61.7282,61.7954,9005.0
2015-12-29 11:10:00,73.47,73.51,73.41,73.43,5155.0,61.7954,61.8291,61.745,61.7618,5155.0
2015-12-29 11:15:00,73.43,73.43,73.37,73.38,27401.0,61.7618,61.7618,61.7113,61.7197,27401.0
2015-12-29 11:20:00,73.37,73.41,73.35,73.37,9119.0,61.7113,61.745,61.6945,61.7113,9119.0
2015-12-29 11:25:00,73.38,73.39,73.32,73.38,4844.0,61.7197,61.7282,61.6693,61.7197,4844.0
2015-12-29 11:30:00,73.38,73.43,73.34,73.38,7225.0,61.7197,61.7618,61.6861,61.7197,7225.0
2015-12-29 11:35:00,73.39,73.39,73.26,73.31,11022.0,61.7282,61.7282,61.6188,61.6609,11022.0
2015-12-29 11:40:00,73.31,73.32,73.23,73.27,7472.0,61.6609,61.6693,61.5936,61.6272,7472.0
2015-12-29 11:45:00,73.28,73.29,73.23,73.24,10231.0,61.6356,61.644,61.5936,61.602,10231.0
2015-12-29 11:50:00,73.23,73.27,73.19,73.24,13962.0,61.5936,61.6272,61.5599,61.602,13962.0
2015-12-29 11:55:00,73.24,73.29,73.21,73.29,11790.0,61.602,61.644,61.5768,61.644,11790.0
2015-12-29 12:00:00,73.29,73.33,73.27,73.31,25298.0,61.644,61.6777,61.6272,61.6609,25298.0
2015-12-29 12:05:00,73.28,73.29,73.21,73.25,10410.0,61.6356,61.644,61.5768,61.6104,10410.0
2015-12-29 12:10:00,73.25,73.32,73.2,73.31,5558.0,61.6104,61.6693,61.5683,61.6609,5558.0
2015-12-29 12:15:00,73.3,73.35,73.29,73.3,6904.0,61.6525,61.6945,61.644,61.6525,6904.0
2015-12-29 12:20:00,73.32,73.36,73.3,73.34,11343.0,61.6693,61.7029,61.6525,61.6861,11343.0
2015-12-29 12:25:00,73.35,73.37,73.3,73.31,3825.0,61.6945,61.7113,61.6525,61.6609,3825.0
2015-12-29 12:30:00,73.29,73.31,73.22,73.22,14331.0,61.644,61.6609,61.5852,61.5852,14331.0
2015-12-29 12:35:00,73.23,73.32,73.23,73.3,3248.0,61.5936,61.6693,61.5936,61.6525,3248.0
2015-12-29 12:40:00,73.29,73.35,73.25,73.35,7289.0,61.644,61.6945,61.6104,61.6945,7289.0
2015-12-29 12:45:00,73.33,73.34,73.29,73.29,4987.0,61.6777,61.6861,61.644,61.644,4987.0
2015-12-29 12:50:00,73.28,73.32,73.27,73.27,5285.0,61.6356,61.6693,61.6272,61.6272,5285.0
2015-12-29 12:55:00,73.27,73.38,73.26,73.38,3444.0,61.6272,61.7197,61.6188,61.7197,3444.0
2015-12-29 13:00:00,73.36,73.4,73.33,73.38,3651.0,61.7029,61.7366,61.6777,61.7197,3651.0
2015-12-29 13:05:00,73.39,73.48,73.38,73.46,15042.0,61.7282,61.8038,61.7197,61.787,15042.0
2015-12-29 13:10:00,73.47,73.52,73.47,73.52,8104.0,61.7954,61.8375,61.7954,61.8375,8104.0
2015-12-29 13:15:00,73.52,73.63,73.52,73.63,15405.0,61.8375,61.93,61.8375,61.93,15405.0
2015-12-29 13:20:00,73.62,73.66,73.57,73.6,9544.0,61.9216,61.9552,61.8795,61.9048,9544.0
2015-12-29 13:25:00,73.59,73.6,73.5,73.54,8563.0,61.8964,61.9048,61.8207,61.8543,8563.0
2015-12-29 13:30:00,73.54,73.62,73.51,73.6,34706.0,61.8543,61.9216,61.8291,61.9048,34706.0
2015-12-29 13:35:00,73.6,73.65,73.58,73.62,5949.0,61.9048,61.9468,61.888,61.9216,5949.0
2015-12-29 13:40:00,73.61,73.68,73.61,73.65,8064.0,61.9132,61.9721,61.9132,61.9468,8064.0
2015-12-29 13:45:00,73.66,73.71,73.61,73.71,9919.0,61.9552,61.9973,61.9132,61.9973,9919.0
2015-12-29 13:50:00,73.73,73.75,73.69,73.69,6866.0,62.0141,62.0309,61.9805,61.9805,6866.0
2015-12-29 13:55:00,73.7,73.73,73.67,73.69,12957.0,61.9889,62.0141,61.9637,61.9805,12957.0
2015-12-29 14:00:00,73.69,73.73,73.67,73.72,9213.0,61.9805,62.0141,61.9637,62.0057,9213.0
2015-12-29 14:05:00,73.72,73.8,73.71,73.73,19299.0,62.0057,62.073,61.9973,62.0141,19299.0
2015-12-29 14:10:00,73.72,73.75,73.65,73.68,43078.0,62.0057,62.0309,61.9468,61.9721,43078.0
2015-12-29 14:15:00,73.66,73.72,73.64,73.71,14008.0,61.9552,62.0057,61.9384,61.9973,14008.0
2015-12-29 14:20:00,73.71,73.78,73.7,73.78,6824.0,61.9973,62.0562,61.9889,62.0562,6824.0
2015-12-29 14:25:00,73.77,73.83,73.73,73.81,12202.0,62.0478,62.0982,62.0141,62.0814,12202.0
2015-12-29 14:30:00,73.81,73.81,73.7,73.74,9334.0,62.0814,62.0814,61.9889,62.0225,9334.0
2015-12-29 14:35:00,73.73,73.77,73.71,73.77,6630.0,62.0141,62.0478,61.9973,62.0478,6630.0
2015-12-29 14:40:00,73.77,73.79,73.71,73.74,8783.0,62.0478,62.0646,61.9973,62.0225,8783.0
2015-12-29 14:45:00,73.76,73.8,73.74,73.79,11331.0,62.0394,62.073,62.0225,62.0646,11331.0
2015-12-29 14:50:00,73.8,73.85,73.79,73.82,13243.0,62.073,62.1151,62.0646,62.0898,13243.0
2015-12-29 14:55:00,73.84,73.88,73.81,73.84,28705.0,62.1066,62.1403,62.0814,62.1066,28705.0
2015-12-29 15:00:00,73.84,73.89,73.83,73.85,21707.0,62.1066,62.1487,62.0982,62.1151,21707.0
2015-12-29 15:05:00,73.85,73.9,73.85,73.87,20476.0,62.1151,62.1571,62.1151,62.1319,20476.0
2015-12-29 15:10:00,73.88,73.89,73.82,73.85,12783.0,62.1403,62.1487,62.0898,62.1151,12783.0
2015-12-29 15:15:00,73.85,73.88,73.8,73.85,14882.0,62.1151,62.1403,62.073,62.1151,14882.0
2015-12-29 15:20:00,73.86,73.89,73.83,73.89,12774.0,62.1235,62.1487,62.0982,62.1487,12774.0
2015-12-29 15:25:00,73.88,73.96,73.87,73.94,25508.0,62.1403,62.2076,62.1319,62.1908,25508.0
2015-12-29 15:30:00,73.95,73.97,73.82,73.83,21400.0,62.1992,62.216,62.0898,62.0982,21400.0
2015-12-29 15:35:00,73.83,73.87,73.78,73.79,18335.0,62.0982,62.1319,62.0562,62.0646,18335.0
2015-12-29 15:40:00,73.78,73.87,73.74,73.84,25905.0,62.0562,62.1319,62.0225,62.1066,25905.0
2015-12-29 15:45:00,73.82,73.86,73.81,73.84,26647.0,62.0898,62.1235,62.0814,62.1066,26647.0
2015-12-29 15:50:00,73.84,73.86,73.79,73.81,26220.0,62.1066,62.1235,62.0646,62.0814,26220.0
2015-12-29 15:55:00,73.8,73.85,73.76,73.78,73011.0,62.073,62.1151,62.0394,62.0562,73011.0
2015-12-30 09:30:00,73.62,73.8,73.46,73.62,37710.0,61.9216,62.073,61.787,61.9216,37710.0
2015-12-30 09:35:00,73.64,73.64,73.27,73.3,7749.0,61.9384,61.9384,61.6272,61.6525,7749.0
2015-12-30 09:40:00,73.3,73.48,73.3,73.47,10300.0,61.6525,61.8038,61.6525,61.7954,10300.0
2015-12-30 09:45:00,73.42,73.53,73.4,73.52,5520.0,61.7534,61.8459,61.7366,61.8375,5520.0
2015-12-30 09:50:00,73.49,73.56,73.46,73.49,9944.0,61.8123,61.8711,61.787,61.8123,9944.0
2015-12-30 09:55:00,73.48,73.68,73.46,73.59,8610.0,61.8038,61.9721,61.787,61.8964,8610.0
2015-12-30 10:00:00,73.62,73.71,73.6,73.63,12011.0,61.9216,61.9973,61.9048,61.93,12011.0
2015-12-30 10:05:00,73.64,73.69,73.58,73.58,7552.0,61.9384,61.9805,61.888,61.888,7552.0
2015-12-30 10:10:00,73.58,73.63,73.52,73.57,11189.0,61.888,61.93,61.8375,61.8795,11189.0
2015-12-30 10:15:00,73.55,73.64,73.52,73.55,10806.0,61.8627,61.9384,61.8375,61.8627,10806.0
2015-12-30 10:20:00,73.53,73.54,73.46,73.5,9613.0,61.8459,61.8543,61.787,61.8207,9613.0
2015-12-30 10:25:00,73.49,73.52,73.46,73.46,10517.0,61.8123,61.8375,61.787,61.787,10517.0
2015-12-30 10:30:00,73.46,73.54,73.43,73.54,10381.0,61.787,61.8543,61.7618,61.8543,10381.0
2015-12-30 10:35:00,73.53,73.54,73.44,73.45,6549.0,61.8459,61.8543,61.7702,61.7786,6549.0
2015-12-30 10:40:00,73.45,73.58,73.44,73.56,10565.0,61.7786,61.888,61.7702,61.8711,10565.0
2015-12-30 10:45:00,73.56,73.57,73.53,73.54,3401.0,61.8711,61.8795,61.8459,61.8543,3401.0
2015-12-30 10:50:00,73.54,73.58,73.46,73.48,13306.0,61.8543,61.888,61.787,61.8038,13306.0
2015-12-30 10:55:00,73.48,73.57,73.47,73.54,7691.0,61.8038,61.8795,61.7954,61.8543,7691.0
2015-12-30 11:00:00,73.55,73.6,73.53,73.57,15339.0,61.8627,61.9048,61.8459,61.8795,15339.0
2015-12-30 11:05:00,73.58,73.67,73.58,73.62,8102.0,61.888,61.9637,61.888,61.9216,8102.0
2015-12-30 11:10:00,73.63,73.66,73.57,73.66,7055.0,61.93,61.9552,61.8795,61.9552,7055.0
2015-12-30 11:15:00,73.66,73.66,73.6,73.6,8927.0,61.9552,61.9552,61.9048,61.9048,8927.0
2015-12-30 11:20:00,73.6,73.7,73.6,73.64,13217.0,61.9048,61.9889,61.9048,61.9384,13217.0
2015-12-30 11:25:00,73.65,73.7,73.6,73.66,19094.0,61.9468,61.9889,61.9048,61.9552,19094.0
2015-12-30 11:30:00,73.68,73.69,73.58,73.63,16174.0,61.9721,61.9805,61.888,61.93,16174.0
2015-12-30 11:35:00,73.62,73.64,73.58,73.59,8946.0,61.9216,61.9384,61.888,61.8964,8946.0
2015-12-30 11:40:00,73.59,73.65,73.58,73.64,8582.0,61.8964,61.9468,61.888,61.9384,8582.0
2015-12-30 11:45:00,73.64,73.66,73.58,73.59,11791.0,61.9384,61.9552,61.888,61.8964,11791.0
2015-12-30 11:50:00,73.58,73.67,73.58,73.64,18897.0,61.888,61.9637,61.888,61.9384,18897.0
2015-12-30 11:55:00,73.64,73.67,73.6,73.64,10237.0,61.9384,61.9637,61.9048,61.9384,10237.0
2015-12-30 12:00:00,73.64,73.66,73.58,73.58,16747.0,61.9384,61.9552,61.888,61.888,16747.0
2015-12-30 12:05:00,73.57,73.65,73.55,73.65,6662.0,61.8795,61.9468,61.8627,61.9468,6662.0
2015-12-30 12:10:00,73.64,73.66,73.6,73.62,18050.0,61.9384,61.9552,61.9048,61.9216,18050.0
2015-12-30 12:15:00,73.62,73.66,73.57,73.62,16064.0,61.9216,61.9552,61.8795,61.9216,16064.0
2015-12-30 12:20:00,73.63,73.66,73.61,73.61,12918.0,61.93,61.9552,61.9132,61.9132,12918.0
2015-12-30 12:25:00,73.59,73.62,73.55,73.58,8183.0,61.8964,61.9216,61.8627,61.888,8183.0
2015-12-30 12:30:00,73.57,73.59,73.56,73.58,9000.0,61.8795,61.8964,61.8711,61.888,9000.0
2015-12-30 12:35:00,73.57,73.58,73.54,73.57,12721.0,61.8795,61.888,61.8543,61.8795,12721.0
2015-12-30 12:40:00,73.56,73.57,73.51,73.54,13578.0,61.8711,61.8795,61.8291,61.8543,13578.0
2015-12-30 12:45:00,73.55,73.56,73.5,73.53,22145.0,61.8627,61.8711,61.8207,61.8459,22145.0
2015-12-30 12:50:00,73.53,73.54,73.5,73.54,11700.0,61.8459,61.8543,61.8207,61.8543,11700.0
2015-12-30 12:55:00,73.55,73.58,73.5,73.56,9822.0,61.8627,61.888,61.8207,61.8711,9822.0
2015-12-30 13:00:00,73.57,73.61,73.56,73.56,18881.0,61.8795,61.9132,61.8711,61.8711,18881.0
2015-12-30 13:05:00,73.56,73.58,73.48,73.52,21927.0,61.8711,61.888,61.8038,61.8375,21927.0
2015-12-30 13:10:00,73.52,73.56,73.5,73.53,17474.0,61.8375,61.8711,61.8207,61.8459,17474.0
2015-12-30 13:15:00,73.53,73.58,73.52,73.55,21237.0,61.8459,61.888,61.8375,61.8627,21237.0
2015-12-30 13:20:00,73.54,73.58,73.52,73.53,25438.0,61.8543,61.888,61.8375,61.8459,25438.0
2015-12-30 13:25:00,73.53,73.6,73.53,73.6,10498.0,61.8459,61.9048,61.8459,61.9048,10498.0
2015-12-30 13:30:00,73.6,73.63,73.56,73.62,7883.0,61.9048,61.93,61.8711,61.9216,7883.0
2015-12-30 13:35:00,73.62,73.62,73.56,73.59,13340.0,61.9216,61.9216,61.8711,61.8964,13340.0
2015-12-30 13:40:00,73.59,73.69,73.59,73.67,10578.0,61.8964,61.9805,61.8964,61.9637,10578.0
2015-12-30 13:45:00,73.68,73.71,73.66,73.69,8764.0,61.9721,61.9973,61.9552,61.9805,8764.0
2015-12-30 13:50:00,73.68,73.69,73.58,73.68,18845.0,61.9721,61.9805,61.888,61.9721,18845.0
2015-12-30 13:55:00,73.69,73.71,73.63,73.64,7807.0,61.9805,61.9973,61.93,61.9384,7807.0
2015-12-30 14:00:00,73.63,73.69,73.63,73.63,9003.0,61.93,61.9805,61.93,61.93,9003.0
2015-12-30 14:05:00,73.64,73.64,73.58,73.58,7903.0,61.9384,61.9384,61.888,61.888,7903.0
2015-12-30 14:10:00,73.58,73.67,73.57,73.65,12956.0,61.888,61.9637,61.8795,61.9468,12956.0
2015-12-30 14:15:00,73.66,73.66,73.58,73.62,11222.0,61.9552,61.9552,61.888,61.9216,11222.0
2015-12-30 14:20:00,73.61,73.66,73.59,73.6,14149.0,61.9132,61.9552,61.8964,61.9048,14149.0
2015-12-30 14:25:00,73.59,73.63,73.57,73.6,19186.0,61.8964,61.93,61.8795,61.9048,19186.0
2015-12-30 14:30:00,73.6,73.61,73.58,73.59,7032.0,61.9048,61.9132,61.888,61.8964,7032.0
2015-12-30 14:35:00,73.6,73.64,73.57,73.62,37081.0,61.9048,61.9384,61.8795,61.9216,37081.0
2015-12-30 14:40:00,73.61,73.62,73.57,73.62,15066.0,61.9132,61.9216,61.8795,61.9216,15066.0
2015-12-30 14:45:00,73.62,73.63,73.59,73.63,10555.0,61.9216,61.93,61.8964,61.93,10555.0
2015-12-30 14:50:00,73.63,73.63,73.58,73.58,19183.0,61.93,61.93,61.888,61.888,19183.0
2015-12-30 14:55:00,73.58,73.61,73.52,73.54,13018.0,61.888,61.9132,61.8375,61.8543,13018.0
2015-12-30 15:00:00,73.54,73.57,73.51,73.56,8741.0,61.8543,61.8795,61.8291,61.8711,8741.0
2015-12-30 15:05:00,73.56,73.6,73.55,73.56,12482.0,61.8711,61.9048,61.8627,61.8711,12482.0
2015-12-30 15:10:00,73.55,73.58,73.51,73.56,12423.0,61.8627,61.888,61.8291,61.8711,12423.0
2015-12-30 15:15:00,73.56,73.6,73.56,73.58,9890.0,61.8711,61.9048,61.8711,61.888,9890.0
2015-12-30 15:20:00,73.59,73.59,73.55,73.56,20411.0,61.8964,61.8964,61.8627,61.8711,20411.0
2015-12-30 15:25:00,73.56,73.56,73.49,73.49,14615.0,61.8711,61.8711,61.8123,61.8123,14615.0
2015-12-30 15:30:00,73.47,73.47,73.25,73.31,32770.0,61.7954,61.7954,61.6104,61.6609,32770.0
2015-12-30 15:35:00,73.3,73.33,73.16,73.29,23668.0,61.6525,61.6777,61.5347,61.644,23668.0
2015-12-30 15:40:00,73.29,73.41,73.26,73.38,24157.0,61.644,61.745,61.6188,61.7197,24157.0
2015-12-30 15:45:00,73.38,73.41,73.34,73.4,24279.0,61.7197,61.745,61.6861,61.7366,24279.0
2015-12-30 15:50:00,73.39,73.4,73.25,73.26,36643.0,61.7282,61.7366,61.6104,61.6188,36643.0
2015-12-30 15:55:00,73.26,73.32,73.21,73.21,91585.0,61.6188,61.6693,61.5768,61.5768,91585.0
2015-12-31 09:30:00,72.71,73.14,72.5,72.94,35021.0,61.1562,61.5179,60.9796,61.3497,35021.0
2015-12-31 09:35:00,72.91,72.98,72.81,72.85,20347.0,61.3244,61.3833,61.2403,61.274,20347.0
2015-12-31 09:40:00,72.9,72.93,72.76,72.88,11226.0,61.316,61.3412,61.1983,61.2992,11226.0
2015-12-31 09:45:00,72.88,72.94,72.75,72.86,8683.0,61.2992,61.3497,61.1898,61.2824,8683.0
2015-12-31 09:50:00,72.85,72.91,72.78,72.82,15121.0,61.274,61.3244,61.2151,61.2487,15121.0
2015-12-31 09:55:00,72.84,72.88,72.82,72.86,35783.0,61.2655,61.2992,61.2487,61.2824,35783.0
2015-12-31 10:00:00,72.85,72.9,72.77,72.79,11994.0,61.274,61.316,61.2067,61.2235,11994.0
2015-12-31 10:05:00,72.77,72.77,72.7,72.72,7972.0,61.2067,61.2067,61.1478,61.1646,7972.0
2015-12-31 10:10:00,72.73,72.77,72.68,72.71,10356.0,61.173,61.2067,61.131,61.1562,10356.0
2015-12-31 10:15:00,72.71,72.75,72.63,72.67,9959.0,61.1562,61.1898,61.0889,61.1226,9959.0
2015-12-31 10:20:00,72.66,72.69,72.63,72.68,7039.0,61.1141,61.1394,61.0889,61.131,7039.0
2015-12-31 10:25:00,72.7,72.72,72.58,72.6,12815.0,61.1478,61.1646,61.0469,61.0637,12815.0
2015-12-31 10:30:00,72.6,72.62,72.43,72.51,12721.0,61.0637,61.0805,60.9207,60.988,12721.0
2015-12-31 10:35:00,72.5,72.53,72.43,72.53,8040.0,60.9796,61.0048,60.9207,61.0048,8040.0
2015-12-31 10:40:00,72.51,72.55,72.46,72.48,12361.0,60.988,61.0216,60.9459,60.9628,12361.0
2015-12-31 10:45:00,72.48,72.56,72.48,72.56,10322.0,60.9628,61.03,60.9628,61.03,10322.0
2015-12-31 10:50:00,72.58,72.74,72.58,72.73,13340.0,61.0469,61.1814,61.0469,61.173,13340.0
2015-12-31 10:55:00,72.73,72.76,72.69,72.76,10721.0,61.173,61.1983,61.1394,61.1983,10721.0
2015-12-31 11:00:00,72.76,72.83,72.68,72.73,21782.0,61.1983,61.2571,61.131,61.173,21782.0
2015-12-31 11:05:00,72.74,72.88,72.73,72.81,13958.0,61.1814,61.2992,61.173,61.2403,13958.0
2015-12-31 11:10:00,72.83,72.86,72.76,72.82,18221.0,61.2571,61.2824,61.1983,61.2487,18221.0
2015-12-31 11:15:00,72.83,72.88,72.78,72.83,14110.0,61.2571,61.2992,61.2151,61.2571,14110.0
2015-12-31 11:20:00,72.82,72.83,72.76,72.76,11354.0,61.2487,61.2571,61.1983,61.1983,11354.0
2015-12-31 11:25:00,72.77,72.81,72.75,72.78,8482.0,61.2067,61.2403,61.1898,61.2151,8482.0
2015-12-31 11:30:00,72.78,72.87,72.73,72.85,8900.0,61.2151,61.2908,61.173,61.274,8900.0
2015-12-31 11:35:00,72.85,72.93,72.85,72.93,10097.0,61.274,61.3412,61.274,61.3412,10097.0
2015-12-31 11:40:00,72.93,73.0,72.91,72.94,29006.0,61.3412,61.4001,61.3244,61.3497,29006.0
2015-12-31 11:45:00,72.93,73.05,72.93,73.02,15984.0,61.3412,61.4422,61.3412,61.4169,15984.0
2015-12-31 11:50:00,73.02,73.02,72.95,72.97,12779.0,61.4169,61.4169,61.3581,61.3749,12779.0
2015-12-31 11:55:00,72.97,73.12,72.97,73.11,10449.0,61.3749,61.5011,61.3749,61.4926,10449.0
2015-12-31 12:00:00,73.12,73.12,73.05,73.08,8784.0,61.5011,61.5011,61.4422,61.4674,8784.0
2015-12-31 12:05:00,73.07,73.2,73.06,73.2,15805.0,61.459,61.5683,61.4506,61.5683,15805.0
2015-12-31 12:10:00,73.2,73.2,73.11,73.16,3816.0,61.5683,61.5683,61.4926,61.5347,3816.0
2015-12-31 12:15:00,73.16,73.24,73.15,73.22,4175.0,61.5347,61.602,61.5263,61.5852,4175.0
2015-12-31 12:20:00,73.22,73.26,73.19,73.24,3730.0,61.5852,61.6188,61.5599,61.602,3730.0
2015-12-31 12:25:00,73.24,73.24,73.14,73.21,12444.0,61.602,61.602,61.5179,61.5768,12444.0
2015-12-31 12:30:00,73.23,73.24,73.14,73.19,5490.0,61.5936,61.602,61.5179,61.5599,5490.0
2015-12-31 12:35:00,73.2,73.21,73.16,73.16,5759.0,61.5683,61.5768,61.5347,61.5347,5759.0
2015-12-31 12:40:00,73.17,73.18,73.11,73.15,9222.0,61.5431,61.5515,61.4926,61.5263,9222.0
2015-12-31 12:45:00,73.14,73.17,73.08,73.13,10115.0,61.5179,61.5431,61.4674,61.5095,10115.0
2015-12-31 12:50:00,73.12,73.13,73.11,73.12,6203.0,61.5011,61.5095,61.4926,61.5011,6203.0
2015-12-31 12:55:00,73.12,73.12,73.05,73.05,10510.0,61.5011,61.5011,61.4422,61.4422,10510.0
2015-12-31 13:00:00,73.03,73.04,72.88,72.93,13436.0,61.4254,61.4338,61.2992,61.3412,13436.0
2015-12-31 13:05:00,72.93,72.93,72.8,72.8,10109.0,61.3412,61.3412,61.2319,61.2319,10109.0
2015-12-31 13:10:00,72.79,72.94,72.79,72.91,5150.0,61.2235,61.3497,61.2235,61.3244,5150.0
2015-12-31 13:15:00,72.9,72.96,72.85,72.88,17909.0,61.316,61.3665,61.274,61.2992,17909.0
2015-12-31 13:20:00,72.88,72.98,72.88,72.98,7001.0,61.2992,61.3833,61.2992,61.3833,7001.0
2015-12-31 13:25:00,72.98,72.98,72.91,72.95,8727.0,61.3833,61.3833,61.3244,61.3581,8727.0
2015-12-31 13:30:00,72.94,72.96,72.91,72.93,7556.0,61.3497,61.3665,61.3244,61.3412,7556.0
2015-12-31 13:35:00,72.93,72.96,72.9,72.96,12497.0,61.3412,61.3665,61.316,61.3665,12497.0
2015-12-31 13:40:00,72.96,73.07,72.94,73.07,12583.0,61.3665,61.459,61.3497,61.459,12583.0
2015-12-31 13:45:00,73.1,73.1,73.01,73.01,15588.0,61.4842,61.4842,61.4085,61.4085,15588.0
2015-12-31 13:50:00,73.02,73.1,73.0,73.04,13217.0,61.4169,61.4842,61.4001,61.4338,13217.0
2015-12-31 13:55:00,73.04,73.06,72.98,73.06,18673.0,61.4338,61.4506,61.3833,61.4506,18673.0
2015-12-31 14:00:00,73.06,73.07,72.98,73.0,9848.0,61.4506,61.459,61.3833,61.4001,9848.0
2015-12-31 14:05:00,72.99,72.99,72.91,72.97,11304.0,61.3917,61.3917,61.3244,61.3749,11304.0
2015-12-31 14:10:00,72.97,72.99,72.92,72.97,8766.0,61.3749,61.3917,61.3328,61.3749,8766.0
2015-12-31 14:15:00,72.97,72.98,72.94,72.97,8180.0,61.3749,61.3833,61.3497,61.3749,8180.0
2015-12-31 14:20:00,72.98,72.98,72.79,72.81,13074.0,61.3833,61.3833,61.2235,61.2403,13074.0
2015-12-31 14:25:00,72.81,72.81,72.7,72.75,10976.0,61.2403,61.2403,61.1478,61.1898,10976.0
2015-12-31 14:30:00,72.76,72.77,72.66,72.7,8839.0,61.1983,61.2067,61.1141,61.1478,8839.0
2015-12-31 14:35:00,72.7,72.71,72.6,72.65,8249.0,61.1478,61.1562,61.0637,61.1057,8249.0
2015-12-31 14:40:00,72.64,72.75,72.64,72.68,9070.0,61.0973,61.1898,61.0973,61.131,9070.0
2015-12-31 14:45:00,72.69,72.75,72.69,72.72,8904.0,61.1394,61.1898,61.1394,61.1646,8904.0
2015-12-31 14:50:00,72.73,72.77,72.72,72.75,9316.0,61.173,61.2067,61.1646,61.1898,9316.0
2015-12-31 14:55:00,72.75,72.78,72.69,72.71,6724.0,61.1898,61.2151,61.1394,61.1562,6724.0
2015-12-31 15:00:00,72.7,72.7,72.66,72.7,9774.0,61.1478,61.1478,61.1141,61.1478,9774.0
2015-12-31 15:05:00,72.71,72.71,72.64,72.66,10571.0,61.1562,61.1562,61.0973,61.1141,10571.0
2015-12-31 15:10:00,72.66,72.66,72.58,72.63,24811.0,61.1141,61.1141,61.0469,61.0889,24811.0
2015-12-31 15:15:00,72.63,72.75,72.63,72.74,10076.0,61.0889,61.1898,61.0889,61.1814,10076.0
2015-12-31 15:20:00,72.73,72.73,72.63,72.67,13898.0,61.173,61.173,61.0889,61.1226,13898.0
2015-12-31 15:25:00,72.66,72.67,72.57,72.6,13424.0,61.1141,61.1226,61.0385,61.0637,13424.0
2015-12-31 15:30:00,72.6,72.67,72.59,72.67,24275.0,61.0637,61.1226,61.0553,61.1226,24275.0
2015-12-31 15:35:00,72.67,72.73,72.66,72.68,29774.0,61.1226,61.173,61.1141,61.131,29774.0
2015-12-31 15:40:00,72.69,72.71,72.53,72.56,28514.0,61.1394,61.1562,61.0048,61.03,28514.0
2015-12-31 15:45:00,72.54,72.56,72.51,72.53,37196.0,61.0132,61.03,60.988,61.0048,37196.0
2015-12-31 15:50:00,72.52,72.52,72.44,72.45,59358.0,60.9964,60.9964,60.9291,60.9375,59358.0
2015-12-31 15:55:00,72.45,72.45,72.16,72.16,171363.0,60.9375,60.9375,60.6936,60.6936,171363.0
2016-01-04 09:30:00,70.77,70.84,70.22,70.38,86881.0,59.5245,59.5834,59.0619,59.1964,86881.0
2016-01-04 09:35:00,70.41,70.58,70.25,70.48,41871.0,59.2217,59.3647,59.0871,59.2806,41871.0
2016-01-04 09:40:00,70.46,70.5,70.08,70.08,26512.0,59.2637,59.2974,58.9441,58.9441,26512.0
2016-01-04 09:45:00,70.06,70.36,70.01,70.3,32702.0,58.9273,59.1796,58.8852,59.1292,32702.0
2016-01-04 09:50:00,70.35,70.58,70.29,70.38,68231.0,59.1712,59.3647,59.1207,59.1964,68231.0
2016-01-04 09:55:00,70.38,70.47,70.33,70.33,40892.0,59.1964,59.2721,59.1544,59.1544,40892.0
2016-01-04 10:00:00,70.32,70.34,70.01,70.04,65380.0,59.146,59.1628,58.8852,58.9105,65380.0
2016-01-04 10:05:00,70.01,70.23,69.86,70.16,65754.0,58.8852,59.0703,58.7591,59.0114,65754.0
2016-01-04 10:10:00,70.22,70.43,70.19,70.43,42451.0,59.0619,59.2385,59.0366,59.2385,42451.0
2016-01-04 10:15:00,70.45,70.59,70.43,70.59,26320.0,59.2553,59.3731,59.2385,59.3731,26320.0
2016-01-04 10:20:00,70.58,70.72,70.46,70.51,39608.0,59.3647,59.4824,59.2637,59.3058,39608.0
2016-01-04 10:25:00,70.5,70.61,70.39,70.39,15159.0,59.2974,59.3899,59.2049,59.2049,15159.0
2016-01-04 10:30:00,70.39,70.4,70.33,70.36,28392.0,59.2049,59.2133,59.1544,59.1796,28392.0
2016-01-04 10:35:00,70.33,70.35,70.27,70.32,19694.0,59.1544,59.1712,59.1039,59.146,19694.0
2016-01-04 10:40:00,70.31,70.39,70.13,70.37,28711.0,59.1376,59.2049,58.9862,59.188,28711.0
2016-01-04 10:45:00,70.36,70.42,70.27,70.41,20330.0,59.1796,59.2301,59.1039,59.2217,20330.0
2016-01-04 10:50:00,70.41,70.44,70.22,70.27,26340.0,59.2217,59.2469,59.0619,59.1039,26340.0
2016-01-04 10:55:00,70.26,70.26,70.14,70.15,21357.0,59.0955,59.0955,58.9946,59.003,21357.0
2016-01-04 11:00:00,70.14,70.15,69.95,70.11,29424.0,58.9946,59.003,58.8348,58.9694,29424.0
2016-01-04 11:05:00,70.11,70.12,70.01,70.08,31347.0,58.9694,58.9778,58.8852,58.9441,31347.0
2016-01-04 11:10:00,70.09,70.13,69.96,70.08,22330.0,58.9525,58.9862,58.8432,58.9441,22330.0
2016-01-04 11:15:00,70.1,70.12,70.0,70.04,31773.0,58.9609,58.9778,58.8768,58.9105,31773.0
2016-01-04 11:20:00,70.04,70.16,69.99,70.13,25647.0,58.9105,59.0114,58.8684,58.9862,25647.0
2016-01-04 11:25:00,70.13,70.22,70.07,70.21,20034.0,58.9862,59.0619,58.9357,59.0535,20034.0
2016-01-04 11:30:00,70.21,70.36,70.19,70.36,19621.0,59.0535,59.1796,59.0366,59.1796,19621.0
2016-01-04 11:35:00,70.36,70.37,70.28,70.37,15855.0,59.1796,59.188,59.1123,59.188,15855.0
2016-01-04 11:40:00,70.4,70.55,70.4,70.45,30109.0,59.2133,59.3394,59.2133,59.2553,30109.0
2016-01-04 11:45:00,70.44,70.56,70.41,70.55,18209.0,59.2469,59.3478,59.2217,59.3394,18209.0
2016-01-04 11:50:00,70.56,70.64,70.56,70.62,26800.0,59.3478,59.4151,59.3478,59.3983,26800.0
2016-01-04 11:55:00,70.61,70.62,70.52,70.52,31787.0,59.3899,59.3983,59.3142,59.3142,31787.0
2016-01-04 12:00:00,70.52,70.52,70.37,70.4,34823.0,59.3142,59.3142,59.188,59.2133,34823.0
2016-01-04 12:05:00,70.41,70.61,70.39,70.48,26150.0,59.2217,59.3899,59.2049,59.2806,26150.0
2016-01-04 12:10:00,70.49,70.52,70.36,70.39,24028.0,59.289,59.3142,59.1796,59.2049,24028.0
2016-01-04 12:15:00,70.4,70.52,70.4,70.45,20257.0,59.2133,59.3142,59.2133,59.2553,20257.0
2016-01-04 12:20:00,70.45,70.51,70.38,70.43,14201.0,59.2553,59.3058,59.1964,59.2385,14201.0
2016-01-04 12:25:00,70.43,70.63,70.42,70.56,18917.0,59.2385,59.4067,59.2301,59.3478,18917.0
2016-01-04 12:30:00,70.56,70.56,70.36,70.49,20603.0,59.3478,59.3478,59.1796,59.289,20603.0
2016-01-04 12:35:00,70.47,70.64,70.45,70.56,15502.0,59.2721,59.4151,59.2553,59.3478,15502.0
2016-01-04 12:40:00,70.57,70.73,70.52,70.7,10533.0,59.3563,59.4908,59.3142,59.4656,10533.0
2016-01-04 12:45:00,70.71,70.74,70.6,70.64,11943.0,59.474,59.4992,59.3815,59.4151,11943.0
2016-01-04 12:50:00,70.65,70.67,70.59,70.65,26974.0,59.4235,59.4404,59.3731,59.4235,26974.0
2016-01-04 12:55:00,70.67,70.72,70.6,70.7,48172.0,59.4404,59.4824,59.3815,59.4656,48172.0
2016-01-04 13:00:00,70.7,70.74,70.62,70.71,39279.0,59.4656,59.4992,59.3983,59.474,39279.0
2016-01-04 13:05:00,70.72,70.85,70.66,70.81,21531.0,59.4824,59.5918,59.432,59.5581,21531.0
2016-01-04 13:10:00,70.82,70.9,70.77,70.79,26907.0,59.5665,59.6338,59.5245,59.5413,26907.0
2016-01-04 13:15:00,70.79,70.91,70.68,70.69,37493.0,59.5413,59.6422,59.4488,59.4572,37493.0
2016-01-04 13:20:00,70.71,70.76,70.58,70.63,25294.0,59.474,59.5161,59.3647,59.4067,25294.0
2016-01-04 13:25:00,70.63,70.71,70.57,70.67,13740.0,59.4067,59.474,59.3563,59.4404,13740.0
2016-01-04 13:30:00,70.65,70.72,70.56,70.64,25298.0,59.4235,59.4824,59.3478,59.4151,25298.0
2016-01-04 13:35:00,70.63,70.67,70.54,70.57,16420.0,59.4067,59.4404,59.331,59.3563,16420.0
2016-01-04 13:40:00,70.57,70.6,70.43,70.45,36534.0,59.3563,59.3815,59.2385,59.2553,36534.0
2016-01-04 13:45:00,70.46,70.51,70.36,70.45,33551.0,59.2637,59.3058,59.1796,59.2553,33551.0
2016-01-04 13:50:00,70.44,70.55,70.42,70.46,23474.0,59.2469,59.3394,59.2301,59.2637,23474.0
2016-01-04 13:55:00,70.45,70.59,70.37,70.41,66550.0,59.2553,59.3731,59.188,59.2217,66550.0
2016-01-04 14:00:00,70.4,70.4,70.26,70.3,28023.0,59.2133,59.2133,59.0955,59.1292,28023.0
2016-01-04 14:05:00,70.29,70.32,70.21,70.29,26432.0,59.1207,59.146,59.0535,59.1207,26432.0
2016-01-04 14:10:00,70.3,70.32,70.23,70.32,49663.0,59.1292,59.146,59.0703,59.146,49663.0
2016-01-04 14:15:00,70.32,70.36,70.21,70.36,24182.0,59.146,59.1796,59.0535,59.1796,24182.0
2016-01-04 14:20:00,70.37,70.51,70.34,70.47,25159.0,59.188,59.3058,59.1628,59.2721,25159.0
2016-01-04 14:25:00,70.46,70.48,70.37,70.4,15133.0,59.2637,59.2806,59.188,59.2133,15133.0
2016-01-04 14:30:00,70.4,70.44,70.19,70.19,29355.0,59.2133,59.2469,59.0366,59.0366,29355.0
2016-01-04 14:35:00,70.18,70.25,70.1,70.24,21650.0,59.0282,59.0871,58.9609,59.0787,21650.0
2016-01-04 14:40:00,70.24,70.27,70.15,70.25,29535.0,59.0787,59.1039,59.003,59.0871,29535.0
2016-01-04 14:45:00,70.24,70.26,70.11,70.13,42184.0,59.0787,59.0955,58.9694,58.9862,42184.0
2016-01-04 14:50:00,70.13,70.19,70.05,70.09,41682.0,58.9862,59.0366,58.9189,58.9525,41682.0
2016-01-04 14:55:00,70.09,70.19,70.08,70.18,40697.0,58.9525,59.0366,58.9441,59.0282,40697.0
2016-01-04 15:00:00,70.17,70.19,69.97,69.98,40329.0,59.0198,59.0366,58.8516,58.86,40329.0
2016-01-04 15:05:00,69.97,70.08,69.94,70.01,34987.0,58.8516,58.9441,58.8264,58.8852,34987.0
2016-01-04 15:10:00,70.01,70.1,69.89,70.03,39678.0,58.8852,58.9609,58.7843,58.9021,39678.0
2016-01-04 15:15:00,70.03,70.06,69.94,69.96,33983.0,58.9021,58.9273,58.8264,58.8432,33983.0
2016-01-04 15:20:00,69.95,69.96,69.86,69.89,44907.0,58.8348,58.8432,58.7591,58.7843,44907.0
2016-01-04 15:25:00,69.88,70.01,69.87,69.98,26629.0,58.7759,58.8852,58.7675,58.86,26629.0
2016-01-04 15:30:00,69.98,70.17,69.98,70.11,45969.0,58.86,59.0198,58.86,58.9694,45969.0
2016-01-04 15:35:00,70.1,70.14,70.05,70.14,43888.0,58.9609,58.9946,58.9189,58.9946,43888.0
2016-01-04 15:40:00,70.14,70.36,70.11,70.36,74532.0,58.9946,59.1796,58.9694,59.1796,74532.0
2016-01-04 15:45:00,70.36,70.58,70.36,70.56,110538.0,59.1796,59.3647,59.1796,59.3478,110538.0
2016-01-04 15:50:00,70.54,70.63,70.47,70.6,72207.0,59.331,59.4067,59.2721,59.3815,72207.0
2016-01-04 15:55:00,70.61,70.76,70.6,70.74,223873.0,59.3899,59.5161,59.3815,59.4992,223873.0
2016-01-05 09:30:00,69.43,70.43,68.7,69.76,219024.0,58.3974,59.2385,57.7834,58.675,219024.0
2016-01-05 09:35:00,69.78,69.88,69.33,69.44,128470.0,58.6918,58.7759,58.3133,58.4058,128470.0
2016-01-05 09:40:00,69.45,70.37,69.41,70.19,104356.0,58.4142,59.188,58.3806,59.0366,104356.0
2016-01-05 09:45:00,70.17,70.55,70.0,70.29,189393.0,59.0198,59.3394,58.8768,59.1207,189393.0
2016-01-05 09:50:00,70.29,70.29,69.95,69.95,146991.0,59.1207,59.1207,58.8348,58.8348,146991.0
2016-01-05 09:55:00,69.94,69.97,69.61,69.64,121169.0,58.8264,58.8516,58.5488,58.574,121169.0
2016-01-05 10:00:00,69.62,69.64,69.45,69.47,44917.0,58.5572,58.574,58.4142,58.431,44917.0
2016-01-05 10:05:00,69.47,69.6,69.36,69.38,60977.0,58.431,58.5404,58.3385,58.3553,60977.0
2016-01-05 10:10:00,69.38,69.52,69.24,69.28,118635.0,58.3553,58.4731,58.2376,58.2712,118635.0
2016-01-05 10:15:00,69.28,69.39,69.1,69.29,96833.0,58.2712,58.3638,58.1198,58.2797,96833.0
2016-01-05 10:20:00,69.29,69.29,69.14,69.24,43962.0,58.2797,58.2797,58.1535,58.2376,43962.0
2016-01-05 10:25:00,69.22,69.25,68.97,68.99,39099.0,58.2208,58.246,58.0105,58.0273,39099.0
2016-01-05 10:30:00,69.0,69.16,68.96,69.03,40425.0,58.0357,58.1703,58.0021,58.061,40425.0
2016-01-05 10:35:00,69.03,69.14,68.99,69.14,40590.0,58.061,58.1535,58.0273,58.1535,40590.0
2016-01-05 10:40:00,69.13,69.35,69.12,69.28,49136.0,58.1451,58.3301,58.1367,58.2712,49136.0
2016-01-05 10:45:00,69.29,69.55,69.28,69.54,78089.0,58.2797,58.4983,58.2712,58.4899,78089.0
2016-01-05 10:50:00,69.54,69.81,69.52,69.72,64157.0,58.4899,58.717,58.4731,58.6413,64157.0
2016-01-05 10:55:00,69.71,69.71,69.58,69.65,82459.0,58.6329,58.6329,58.5236,58.5824,82459.0
2016-01-05 11:00:00,69.62,69.69,69.55,69.65,63056.0,58.5572,58.6161,58.4983,58.5824,63056.0
2016-01-05 11:05:00,69.65,69.69,69.43,69.44,188472.0,58.5824,58.6161,58.3974,58.4058,188472.0
2016-01-05 11:10:00,69.43,69.45,69.36,69.4,65771.0,58.3974,58.4142,58.3385,58.3722,65771.0
2016-01-05 11:15:00,69.4,69.43,69.32,69.32,27794.0,58.3722,58.3974,58.3049,58.3049,27794.0
2016-01-05 11:20:00,69.32,69.4,69.32,69.34,24327.0,58.3049,58.3722,58.3049,58.3217,24327.0
2016-01-05 11:25:00,69.33,69.45,69.33,69.39,23244.0,58.3133,58.4142,58.3133,58.3638,23244.0
2016-01-05 11:30:00,69.38,69.53,69.38,69.51,22986.0,58.3553,58.4815,58.3553,58.4647,22986.0
2016-01-05 11:35:00,69.51,69.54,69.42,69.42,24858.0,58.4647,58.4899,58.389,58.389,24858.0
2016-01-05 11:40:00,69.42,69.51,69.39,69.39,30163.0,58.389,58.4647,58.3638,58.3638,30163.0
2016-01-05 11:45:00,69.38,69.55,69.29,69.55,43916.0,58.3553,58.4983,58.2797,58.4983,43916.0
2016-01-05 11:50:00,69.58,69.61,69.52,69.52,26554.0,58.5236,58.5488,58.4731,58.4731,26554.0
2016-01-05 11:55:00,69.5,69.5,69.4,69.44,57425.0,58.4563,58.4563,58.3722,58.4058,57425.0
2016-01-05 12:00:00,69.44,69.47,69.33,69.33,25238.0,58.4058,58.431,58.3133,58.3133,25238.0
2016-01-05 12:05:00,69.33,69.36,69.13,69.36,72393.0,58.3133,58.3385,58.1451,58.3385,72393.0
2016-01-05 12:10:00,69.37,69.38,69.29,69.33,38766.0,58.3469,58.3553,58.2797,58.3133,38766.0
2016-01-05 12:15:00,69.32,69.36,69.2,69.33,26247.0,58.3049,58.3385,58.204,58.3133,26247.0
2016-01-05 12:20:00,69.31,69.44,69.31,69.39,20276.0,58.2965,58.4058,58.2965,58.3638,20276.0
2016-01-05 12:25:00,69.4,69.44,69.33,69.38,26520.0,58.3722,58.4058,58.3133,58.3553,26520.0
2016-01-05 12:30:00,69.38,69.48,69.37,69.39,19923.0,58.3553,58.4395,58.3469,58.3638,19923.0
2016-01-05 12:35:00,69.39,69.49,69.36,69.48,21360.0,58.3638,58.4479,58.3385,58.4395,21360.0
2016-01-05 12:40:00,69.48,69.48,69.36,69.44,29765.0,58.4395,58.4395,58.3385,58.4058,29765.0
2016-01-05 12:45:00,69.44,69.44,69.34,69.39,21683.0,58.4058,58.4058,58.3217,58.3638,21683.0
2016-01-05 12:50:00,69.38,69.44,69.31,69.42,26775.0,58.3553,58.4058,58.2965,58.389,26775.0
2016-01-05 12:55:00,69.42,69.49,69.38,69.46,24374.0,58.389,58.4479,58.3553,58.4226,24374.0
2016-01-05 13:00:00,69.47,69.6,69.47,69.59,34224.0,58.431,58.5404,58.431,58.532,34224.0
2016-01-05 13:05:00,69.59,69.69,69.5,69.57,25643.0,58.532,58.6161,58.4563,58.5152,25643.0
2016-01-05 13:10:00,69.57,69.68,69.57,69.63,19804.0,58.5152,58.6077,58.5152,58.5656,19804.0
2016-01-05 13:15:00,69.64,69.65,69.49,69.5,21951.0,58.574,58.5824,58.4479,58.4563,21951.0
2016-01-05 13:20:00,69.5,69.55,69.4,69.45,19626.0,58.4563,58.4983,58.3722,58.4142,19626.0
2016-01-05 13:25:00,69.44,69.56,69.44,69.55,27628.0,58.4058,58.5067,58.4058,58.4983,27628.0
2016-01-05 13:30:00,69.55,69.58,69.47,69.48,27019.0,58.4983,58.5236,58.431,58.4395,27019.0
2016-01-05 13:35:00,69.48,69.56,69.46,69.5,33369.0,58.4395,58.5067,58.4226,58.4563,33369.0
2016-01-05 13:40:00,69.5,69.76,69.48,69.76,26457.0,58.4563,58.675,58.4395,58.675,26457.0
2016-01-05 13:45:00,69.76,69.78,69.66,69.68,21703.0,58.675,58.6918,58.5909,58.6077,21703.0
2016-01-05 13:50:00,69.69,69.72,69.56,69.65,51450.0,58.6161,58.6413,58.5067,58.5824,51450.0
2016-01-05 13:55:00,69.66,69.69,69.55,69.56,26875.0,58.5909,58.6161,58.4983,58.5067,26875.0
2016-01-05 14:00:00,69.56,69.59,69.49,69.58,34291.0,58.5067,58.532,58.4479,58.5236,34291.0
2016-01-05 14:05:00,69.58,69.62,69.54,69.62,36782.0,58.5236,58.5572,58.4899,58.5572,36782.0
2016-01-05 14:10:00,69.62,69.75,69.56,69.65,25874.0,58.5572,58.6666,58.5067,58.5824,25874.0
2016-01-05 14:15:00,69.66,69.72,69.61,69.68,59114.0,58.5909,58.6413,58.5488,58.6077,59114.0
2016-01-05 14:20:00,69.68,69.76,69.65,69.71,52360.0,58.6077,58.675,58.5824,58.6329,52360.0
2016-01-05 14:25:00,69.71,69.71,69.61,69.63,44565.0,58.6329,58.6329,58.5488,58.5656,44565.0
2016-01-05 14:30:00,69.62,69.63,69.57,69.58,37469.0,58.5572,58.5656,58.5152,58.5236,37469.0
2016-01-05 14:35:00,69.58,69.65,69.55,69.58,39797.0,58.5236,58.5824,58.4983,58.5236,39797.0
2016-01-05 14:40:00,69.58,69.59,69.47,69.5,40234.0,58.5236,58.532,58.431,58.4563,40234.0
2016-01-05 14:45:00,69.5,69.51,69.45,69.51,33127.0,58.4563,58.4647,58.4142,58.4647,33127.0
2016-01-05 14:50:00,69.52,69.58,69.47,69.5,40844.0,58.4731,58.5236,58.431,58.4563,40844.0
2016-01-05 14:55:00,69.5,69.52,69.41,69.44,32828.0,58.4563,58.4731,58.3806,58.4058,32828.0
2016-01-05 15:00:00,69.44,69.44,69.28,69.31,43151.0,58.4058,58.4058,58.2712,58.2965,43151.0
2016-01-05 15:05:00,69.31,69.34,69.26,69.31,47961.0,58.2965,58.3217,58.2544,58.2965,47961.0
2016-01-05 15:10:00,69.3,69.4,69.27,69.39,67375.0,58.2881,58.3722,58.2628,58.3638,67375.0
2016-01-05 15:15:00,69.39,69.39,69.17,69.2,52973.0,58.3638,58.3638,58.1787,58.204,52973.0
2016-01-05 15:20:00,69.2,69.22,69.08,69.16,62130.0,58.204,58.2208,58.103,58.1703,62130.0
2016-01-05 15:25:00,69.15,69.37,69.15,69.3,48957.0,58.1619,58.3469,58.1619,58.2881,48957.0
2016-01-05 15:30:00,69.31,69.35,69.22,69.28,105949.0,58.2965,58.3301,58.2208,58.2712,105949.0
2016-01-05 15:35:00,69.28,69.31,69.19,69.29,70214.0,58.2712,58.2965,58.1955,58.2797,70214.0
2016-01-05 15:40:00,69.3,69.45,69.19,69.24,113135.0,58.2881,58.4142,58.1955,58.2376,113135.0
2016-01-05 15:45:00,69.23,69.31,69.17,69.31,137585.0,58.2292,58.2965,58.1787,58.2965,137585.0
2016-01-05 15:50:00,69.31,69.38,69.29,69.34,122067.0,58.2965,58.3553,58.2797,58.3217,122067.0
2016-01-05 15:55:00,69.35,69.47,69.34,69.46,218448.0,58.3301,58.431,58.3217,58.4226,218448.0
2016-01-06 09:30:00,68.55,68.62,67.98,68.2,102668.0,57.6572,57.7161,57.1778,57.3629,102668.0
2016-01-06 09:35:00,68.16,68.6,68.12,68.59,121036.0,57.3292,57.6993,57.2956,57.6909,121036.0
2016-01-06 09:40:00,68.6,69.08,68.54,68.98,144391.0,57.6993,58.103,57.6488,58.0189,144391.0
2016-01-06 09:45:00,69.01,69.2,68.97,69.2,83585.0,58.0441,58.204,58.0105,58.204,83585.0
2016-01-06 09:50:00,69.19,69.44,69.18,69.4,109231.0,58.1955,58.4058,58.1871,58.3722,109231.0
2016-01-06 09:55:00,69.4,69.59,69.38,69.57,69741.0,58.3722,58.532,58.3553,58.5152,69741.0
2016-01-06 10:00:00,69.56,69.69,69.17,69.23,111590.0,58.5067,58.6161,58.1787,58.2292,111590.0
2016-01-06 10:05:00,69.21,69.4,69.2,69.35,95855.0,58.2124,58.3722,58.204,58.3301,95855.0
2016-01-06 10:10:00,69.35,69.55,69.33,69.53,163470.0,58.3301,58.4983,58.3133,58.4815,163470.0
2016-01-06 10:15:00,69.54,69.6,69.36,69.39,61651.0,58.4899,58.5404,58.3385,58.3638,61651.0
2016-01-06 10:20:00,69.4,69.47,69.33,69.34,78713.0,58.3722,58.431,58.3133,58.3217,78713.0
2016-01-06 10:25:00,69.34,69.38,69.24,69.35,68134.0,58.3217,58.3553,58.2376,58.3301,68134.0
2016-01-06 10:30:00,69.35,69.35,69.04,69.07,147955.0,58.3301,58.3301,58.0694,58.0946,147955.0
2016-01-06 10:35:00,69.08,69.1,68.95,68.99,51981.0,58.103,58.1198,57.9937,58.0273,51981.0
2016-01-06 10:40:00,68.99,69.15,68.98,69.12,40253.0,58.0273,58.1619,58.0189,58.1367,40253.0
2016-01-06 10:45:00,69.1,69.26,69.09,69.26,39483.0,58.1198,58.2544,58.1114,58.2544,39483.0
2016-01-06 10:50:00,69.25,69.29,69.06,69.09,58059.0,58.246,58.2797,58.0862,58.1114,58059.0
2016-01-06 10:55:00,69.09,69.16,69.07,69.09,39377.0,58.1114,58.1703,58.0946,58.1114,39377.0
2016-01-06 11:00:00,69.09,69.2,69.06,69.19,50177.0,58.1114,58.204,58.0862,58.1955,50177.0
2016-01-06 11:05:00,69.19,69.2,69.03,69.05,21598.0,58.1955,58.204,58.061,58.0778,21598.0
2016-01-06 11:10:00,69.04,69.05,68.92,69.05,22036.0,58.0694,58.0778,57.9684,58.0778,22036.0
2016-01-06 11:15:00,69.06,69.15,68.96,69.14,23787.0,58.0862,58.1619,58.0021,58.1535,23787.0
2016-01-06 11:20:00,69.14,69.23,69.1,69.1,52053.0,58.1535,58.2292,58.1198,58.1198,52053.0
2016-01-06 11:25:00,69.11,69.14,69.04,69.13,20500.0,58.1283,58.1535,58.0694,58.1451,20500.0
2016-01-06 11:30:00,69.12,69.13,69.06,69.08,26490.0,58.1367,58.1451,58.0862,58.103,26490.0
2016-01-06 11:35:00,69.1,69.12,69.03,69.1,21205.0,58.1198,58.1367,58.061,58.1198,21205.0
2016-01-06 11:40:00,69.13,69.16,68.93,68.95,36742.0,58.1451,58.1703,57.9769,57.9937,36742.0
2016-01-06 11:45:00,68.95,69.04,68.94,69.0,26757.0,57.9937,58.0694,57.9853,58.0357,26757.0
2016-01-06 11:50:00,69.01,69.02,68.97,68.98,19180.0,58.0441,58.0526,58.0105,58.0189,19180.0
2016-01-06 11:55:00,68.99,68.99,68.82,68.82,36301.0,58.0273,58.0273,57.8843,57.8843,36301.0
2016-01-06 12:00:00,68.83,68.84,68.74,68.76,24559.0,57.8927,57.9012,57.817,57.8339,24559.0
2016-01-06 12:05:00,68.76,68.81,68.75,68.78,49430.0,57.8339,57.8759,57.8255,57.8507,49430.0
2016-01-06 12:10:00,68.77,68.83,68.72,68.83,17858.0,57.8423,57.8927,57.8002,57.8927,17858.0
2016-01-06 12:15:00,68.83,68.93,68.82,68.88,9662.0,57.8927,57.9769,57.8843,57.9348,9662.0
2016-01-06 12:20:00,68.88,68.91,68.81,68.85,8176.0,57.9348,57.96,57.8759,57.9096,8176.0
2016-01-06 12:25:00,68.83,68.84,68.73,68.79,13708.0,57.8927,57.9012,57.8086,57.8591,13708.0
2016-01-06 12:30:00,68.76,68.86,68.72,68.85,12872.0,57.8339,57.918,57.8002,57.9096,12872.0
2016-01-06 12:35:00,68.84,69.02,68.79,68.92,40414.0,57.9012,58.0526,57.8591,57.9684,40414.0
2016-01-06 12:40:00,68.92,68.95,68.83,68.83,20496.0,57.9684,57.9937,57.8927,57.8927,20496.0
2016-01-06 12:45:00,68.83,68.86,68.77,68.83,13306.0,57.8927,57.918,57.8423,57.8927,13306.0
2016-01-06 12:50:00,68.83,68.86,68.79,68.82,11990.0,57.8927,57.918,57.8591,57.8843,11990.0
2016-01-06 12:55:00,68.82,68.89,68.81,68.85,22452.0,57.8843,57.9432,57.8759,57.9096,22452.0
2016-01-06 13:00:00,68.84,68.85,68.74,68.78,14118.0,57.9012,57.9096,57.817,57.8507,14118.0
2016-01-06 13:05:00,68.79,68.83,68.73,68.74,15018.0,57.8591,57.8927,57.8086,57.817,15018.0
2016-01-06 13:10:00,68.75,68.78,68.65,68.66,28620.0,57.8255,57.8507,57.7413,57.7498,28620.0
2016-01-06 13:15:00,68.65,68.72,68.64,68.71,26383.0,57.7413,57.8002,57.7329,57.7918,26383.0
2016-01-06 13:20:00,68.71,68.8,68.67,68.79,17834.0,57.7918,57.8675,57.7582,57.8591,17834.0
2016-01-06 13:25:00,68.78,68.83,68.74,68.79,19803.0,57.8507,57.8927,57.817,57.8591,19803.0
2016-01-06 13:30:00,68.79,68.86,68.78,68.85,43339.0,57.8591,57.918,57.8507,57.9096,43339.0
2016-01-06 13:35:00,68.84,68.99,68.84,68.99,21859.0,57.9012,58.0273,57.9012,58.0273,21859.0
2016-01-06 13:40:00,68.99,69.01,68.94,68.94,19864.0,58.0273,58.0441,57.9853,57.9853,19864.0
2016-01-06 13:45:00,68.94,68.95,68.83,68.83,13665.0,57.9853,57.9937,57.8927,57.8927,13665.0
2016-01-06 13:50:00,68.82,68.89,68.8,68.87,19424.0,57.8843,57.9432,57.8675,57.9264,19424.0
2016-01-06 13:55:00,68.86,68.89,68.78,68.79,20316.0,57.918,57.9432,57.8507,57.8591,20316.0
2016-01-06 14:00:00,68.78,68.94,68.73,68.81,38960.0,57.8507,57.9853,57.8086,57.8759,38960.0
2016-01-06 14:05:00,68.81,68.91,68.69,68.89,20956.0,57.8759,57.96,57.775,57.9432,20956.0
2016-01-06 14:10:00,68.87,68.89,68.74,68.86,21612.0,57.9264,57.9432,57.817,57.918,21612.0
2016-01-06 14:15:00,68.85,68.89,68.8,68.87,19821.0,57.9096,57.9432,57.8675,57.9264,19821.0
2016-01-06 14:20:00,68.86,68.89,68.78,68.87,29456.0,57.918,57.9432,57.8507,57.9264,29456.0
2016-01-06 14:25:00,68.86,68.92,68.79,68.87,21139.0,57.918,57.9684,57.8591,57.9264,21139.0
2016-01-06 14:30:00,68.87,68.87,68.78,68.83,15204.0,57.9264,57.9264,57.8507,57.8927,15204.0
2016-01-06 14:35:00,68.84,68.86,68.71,68.75,16913.0,57.9012,57.918,57.7918,57.8255,16913.0
2016-01-06 14:40:00,68.75,68.75,68.43,68.43,30851.0,57.8255,57.8255,57.5563,57.5563,30851.0
2016-01-06 14:45:00,68.43,68.44,68.26,68.29,46297.0,57.5563,57.5647,57.4133,57.4386,46297.0
2016-01-06 14:50:00,68.27,68.3,68.19,68.24,32599.0,57.4217,57.447,57.3544,57.3965,32599.0
2016-01-06 14:55:00,68.23,68.23,68.03,68.08,47457.0,57.3881,57.3881,57.2199,57.2619,47457.0
2016-01-06 15:00:00,68.06,68.14,68.02,68.14,46363.0,57.2451,57.3124,57.2115,57.3124,46363.0
2016-01-06 15:05:00,68.13,68.21,68.11,68.19,32640.0,57.304,57.3713,57.2872,57.3544,32640.0
2016-01-06 15:10:00,68.2,68.27,68.14,68.27,38544.0,57.3629,57.4217,57.3124,57.4217,38544.0
2016-01-06 15:15:00,68.25,68.39,68.22,68.39,39916.0,57.4049,57.5227,57.3797,57.5227,39916.0
2016-01-06 15:20:00,68.4,68.46,68.35,68.46,38646.0,57.5311,57.5815,57.489,57.5815,38646.0
2016-01-06 15:25:00,68.46,68.6,68.43,68.54,35776.0,57.5815,57.6993,57.5563,57.6488,35776.0
2016-01-06 15:30:00,68.53,68.61,68.51,68.59,52266.0,57.6404,57.7077,57.6236,57.6909,52266.0
2016-01-06 15:35:00,68.59,68.7,68.55,68.66,53192.0,57.6909,57.7834,57.6572,57.7498,53192.0
2016-01-06 15:40:00,68.66,68.66,68.53,68.53,50259.0,57.7498,57.7498,57.6404,57.6404,50259.0
2016-01-06 15:45:00,68.54,68.55,68.36,68.45,67876.0,57.6488,57.6572,57.4974,57.5731,67876.0
2016-01-06 15:50:00,68.45,68.46,68.27,68.43,74624.0,57.5731,57.5815,57.4217,57.5563,74624.0
2016-01-06 15:55:00,68.43,68.57,68.38,68.56,144271.0,57.5563,57.6741,57.5143,57.6656,144271.0
2016-01-07 09:30:00,66.34,66.72,65.58,65.72,182668.0,55.7984,56.118,55.1592,55.2769,182668.0
2016-01-07 09:35:00,65.71,66.24,65.58,66.14,175695.0,55.2685,55.7143,55.1592,55.6302,175695.0
2016-01-07 09:40:00,66.12,66.38,66.05,66.28,125449.0,55.6134,55.8321,55.5545,55.7479,125449.0
2016-01-07 09:45:00,66.28,66.71,66.22,66.7,246874.0,55.7479,56.1096,55.6975,56.1012,246874.0
2016-01-07 09:50:00,66.71,66.98,66.68,66.91,83153.0,56.1096,56.3367,56.0844,56.2778,83153.0
2016-01-07 09:55:00,66.94,67.0,66.78,66.83,91977.0,56.3031,56.3535,56.1685,56.2106,91977.0
2016-01-07 10:00:00,66.84,66.84,66.29,66.3,91673.0,56.219,56.219,55.7564,55.7648,91673.0
2016-01-07 10:05:00,66.28,66.34,66.19,66.21,56526.0,55.7479,55.7984,55.6722,55.6891,56526.0
2016-01-07 10:10:00,66.23,66.33,66.12,66.29,44237.0,55.7059,55.79,55.6134,55.7564,44237.0
2016-01-07 10:15:00,66.3,66.36,66.07,66.22,89671.0,55.7648,55.8152,55.5713,55.6975,89671.0
2016-01-07 10:20:00,66.23,66.37,66.16,66.19,93764.0,55.7059,55.8236,55.647,55.6722,93764.0
2016-01-07 10:25:00,66.2,66.49,66.19,66.35,46332.0,55.6807,55.9246,55.6722,55.8068,46332.0
2016-01-07 10:30:00,66.37,66.69,66.37,66.69,26761.0,55.8236,56.0928,55.8236,56.0928,26761.0
2016-01-07 10:35:00,66.69,66.69,66.6,66.67,43332.0,56.0928,56.0928,56.0171,56.076,43332.0
2016-01-07 10:40:00,66.68,66.68,66.52,66.53,59748.0,56.0844,56.0844,55.9498,55.9582,59748.0
2016-01-07 10:45:00,66.52,66.65,66.49,66.63,62644.0,55.9498,56.0592,55.9246,56.0423,62644.0
2016-01-07 10:50:00,66.64,66.78,66.63,66.73,52178.0,56.0507,56.1685,56.0423,56.1264,52178.0
2016-01-07 10:55:00,66.74,66.85,66.6,66.6,117918.0,56.1349,56.2274,56.0171,56.0171,117918.0
2016-01-07 11:00:00,66.62,66.69,66.55,66.55,46299.0,56.0339,56.0928,55.975,55.975,46299.0
2016-01-07 11:05:00,66.54,66.55,66.27,66.31,70499.0,55.9666,55.975,55.7395,55.7732,70499.0
2016-01-07 11:10:00,66.3,66.31,66.07,66.12,43939.0,55.7648,55.7732,55.5713,55.6134,43939.0
2016-01-07 11:15:00,66.12,66.12,65.97,66.02,51799.0,55.6134,55.6134,55.4872,55.5293,51799.0
2016-01-07 11:20:00,66.02,66.12,65.94,66.04,72805.0,55.5293,55.6134,55.462,55.5461,72805.0
2016-01-07 11:25:00,66.05,66.16,65.99,66.05,36076.0,55.5545,55.647,55.504,55.5545,36076.0
2016-01-07 11:30:00,66.05,66.14,65.99,66.05,56853.0,55.5545,55.6302,55.504,55.5545,56853.0
2016-01-07 11:35:00,66.07,66.2,66.02,66.16,59783.0,55.5713,55.6807,55.5293,55.647,59783.0
2016-01-07 11:40:00,66.16,66.17,66.09,66.1,40843.0,55.647,55.6554,55.5881,55.5965,40843.0
2016-01-07 11:45:00,66.1,66.1,65.89,65.98,55211.0,55.5965,55.5965,55.4199,55.4956,55211.0
2016-01-07 11:50:00,65.98,66.04,65.89,65.93,31386.0,55.4956,55.5461,55.4199,55.4536,31386.0
2016-01-07 11:55:00,65.93,65.97,65.9,65.91,21642.0,55.4536,55.4872,55.4283,55.4367,21642.0
2016-01-07 12:00:00,65.92,65.99,65.9,65.98,40463.0,55.4452,55.504,55.4283,55.4956,40463.0
2016-01-07 12:05:00,65.98,66.0,65.91,65.96,26527.0,55.4956,55.5124,55.4367,55.4788,26527.0
2016-01-07 12:10:00,65.96,65.98,65.87,65.9,36716.0,55.4788,55.4956,55.4031,55.4283,36716.0
2016-01-07 12:15:00,65.91,65.98,65.88,65.92,33678.0,55.4367,55.4956,55.4115,55.4452,33678.0
2016-01-07 12:20:00,65.92,65.96,65.79,65.79,27852.0,55.4452,55.4788,55.3358,55.3358,27852.0
2016-01-07 12:25:00,65.8,65.81,65.67,65.67,33108.0,55.3442,55.3526,55.2349,55.2349,33108.0
2016-01-07 12:30:00,65.66,65.7,65.61,65.66,73128.0,55.2265,55.2601,55.1844,55.2265,73128.0
2016-01-07 12:35:00,65.64,65.67,65.4,65.44,80541.0,55.2096,55.2349,55.0078,55.0414,80541.0
2016-01-07 12:40:00,65.43,65.65,65.4,65.59,96459.0,55.033,55.2181,55.0078,55.1676,96459.0
2016-01-07 12:45:00,65.61,65.82,65.6,65.79,51723.0,55.1844,55.361,55.176,55.3358,51723.0
2016-01-07 12:50:00,65.78,65.89,65.76,65.8,56513.0,55.3274,55.4199,55.3106,55.3442,56513.0
2016-01-07 12:55:00,65.81,65.85,65.76,65.81,36671.0,55.3526,55.3863,55.3106,55.3526,36671.0
2016-01-07 13:00:00,65.81,65.83,65.69,65.74,28199.0,55.3526,55.3695,55.2517,55.2938,28199.0
2016-01-07 13:05:00,65.74,65.76,65.63,65.68,34571.0,55.2938,55.3106,55.2012,55.2433,34571.0
2016-01-07 13:10:00,65.67,65.68,65.56,65.67,44853.0,55.2349,55.2433,55.1424,55.2349,44853.0
2016-01-07 13:15:00,65.67,65.73,65.61,65.61,44525.0,55.2349,55.2853,55.1844,55.1844,44525.0
2016-01-07 13:20:00,65.6,65.64,65.51,65.59,51035.0,55.176,55.2096,55.1003,55.1676,51035.0
2016-01-07 13:25:00,65.59,65.66,65.54,65.57,30374.0,55.1676,55.2265,55.1255,55.1508,30374.0
2016-01-07 13:30:00,65.56,65.57,65.36,65.42,44298.0,55.1424,55.1508,54.9741,55.0246,44298.0
2016-01-07 13:35:00,65.44,65.45,65.07,65.22,50119.0,55.0414,55.0498,54.7302,54.8564,50119.0
2016-01-07 13:40:00,65.23,65.34,65.06,65.34,46650.0,54.8648,54.9573,54.7218,54.9573,46650.0
2016-01-07 13:45:00,65.33,65.43,65.31,65.41,28012.0,54.9489,55.033,54.9321,55.0162,28012.0
2016-01-07 13:50:00,65.41,65.62,65.4,65.61,52814.0,55.0162,55.1928,55.0078,55.1844,52814.0
2016-01-07 13:55:00,65.61,65.66,65.47,65.54,32376.0,55.1844,55.2265,55.0667,55.1255,32376.0
2016-01-07 14:00:00,65.53,65.59,65.39,65.42,29797.0,55.1171,55.1676,54.9994,55.0246,29797.0
2016-01-07 14:05:00,65.42,65.52,65.36,65.38,26668.0,55.0246,55.1087,54.9741,54.991,26668.0
2016-01-07 14:10:00,65.38,65.49,65.32,65.37,38233.0,54.991,55.0835,54.9405,54.9825,38233.0
2016-01-07 14:15:00,65.38,65.49,65.35,65.44,31476.0,54.991,55.0835,54.9657,55.0414,31476.0
2016-01-07 14:20:00,65.44,65.45,65.35,65.36,32303.0,55.0414,55.0498,54.9657,54.9741,32303.0
2016-01-07 14:25:00,65.35,65.42,65.22,65.23,31946.0,54.9657,55.0246,54.8564,54.8648,31946.0
2016-01-07 14:30:00,65.23,65.34,65.15,65.2,50427.0,54.8648,54.9573,54.7975,54.8396,50427.0
2016-01-07 14:35:00,65.21,65.47,65.21,65.47,39371.0,54.848,55.0667,54.848,55.0667,39371.0
2016-01-07 14:40:00,65.46,65.57,65.4,65.52,31294.0,55.0582,55.1508,55.0078,55.1087,31294.0
2016-01-07 14:45:00,65.53,65.7,65.45,65.7,44864.0,55.1171,55.2601,55.0498,55.2601,44864.0
2016-01-07 14:50:00,65.69,65.71,65.58,65.62,46353.0,55.2517,55.2685,55.1592,55.1928,46353.0
2016-01-07 14:55:00,65.6,65.63,65.35,65.36,44207.0,55.176,55.2012,54.9657,54.9741,44207.0
2016-01-07 15:00:00,65.35,65.4,65.25,65.31,45862.0,54.9657,55.0078,54.8816,54.9321,45862.0
2016-01-07 15:05:00,65.33,65.44,65.31,65.42,44779.0,54.9489,55.0414,54.9321,55.0246,44779.0
2016-01-07 15:10:00,65.41,65.48,65.22,65.29,54812.0,55.0162,55.0751,54.8564,54.9153,54812.0
2016-01-07 15:15:00,65.28,65.32,65.22,65.3,67377.0,54.9068,54.9405,54.8564,54.9237,67377.0
2016-01-07 15:20:00,65.3,65.3,65.06,65.12,74203.0,54.9237,54.9237,54.7218,54.7723,74203.0
2016-01-07 15:25:00,65.12,65.12,64.86,64.87,61492.0,54.7723,54.7723,54.5536,54.562,61492.0
2016-01-07 15:30:00,64.87,65.26,64.85,65.24,69802.0,54.562,54.89,54.5452,54.8732,69802.0
2016-01-07 15:35:00,65.24,65.34,65.14,65.3,74194.0,54.8732,54.9573,54.7891,54.9237,74194.0
2016-01-07 15:40:00,65.3,65.3,65.09,65.11,92765.0,54.9237,54.9237,54.747,54.7639,92765.0
2016-01-07 15:45:00,65.13,65.37,65.11,65.31,109713.0,54.7807,54.9825,54.7639,54.9321,109713.0
2016-01-07 15:50:00,65.3,65.31,65.22,65.28,112508.0,54.9237,54.9321,54.8564,54.9068,112508.0
2016-01-07 15:55:00,65.29,65.38,65.08,65.09,206137.0,54.9153,54.991,54.7386,54.747,206137.0
2016-01-08 09:30:00,65.75,65.87,65.5,65.62,155409.0,55.3022,55.4031,55.0919,55.1928,155409.0
2016-01-08 09:35:00,65.62,65.63,65.29,65.37,58883.0,55.1928,55.2012,54.9153,54.9825,58883.0
2016-01-08 09:40:00,65.36,65.46,65.27,65.3,27830.0,54.9741,55.0582,54.8984,54.9237,27830.0
2016-01-08 09:45:00,65.3,65.66,65.29,65.59,39478.0,54.9237,55.2265,54.9153,55.1676,39478.0
2016-01-08 09:50:00,65.62,65.7,65.59,65.62,65146.0,55.1928,55.2601,55.1676,55.1928,65146.0
2016-01-08 09:55:00,65.62,65.89,65.62,65.88,56538.0,55.1928,55.4199,55.1928,55.4115,56538.0
2016-01-08 10:00:00,65.87,65.87,65.53,65.59,109885.0,55.4031,55.4031,55.1171,55.1676,109885.0
2016-01-08 10:05:00,65.57,65.63,65.48,65.52,60706.0,55.1508,55.2012,55.0751,55.1087,60706.0
2016-01-08 10:10:00,65.5,65.64,65.41,65.45,55457.0,55.0919,55.2096,55.0162,55.0498,55457.0
2016-01-08 10:15:00,65.46,65.69,65.46,65.63,22311.0,55.0582,55.2517,55.0582,55.2012,22311.0
2016-01-08 10:20:00,65.64,65.69,65.53,65.69,41537.0,55.2096,55.2517,55.1171,55.2517,41537.0
2016-01-08 10:25:00,65.67,65.79,65.67,65.67,24917.0,55.2349,55.3358,55.2349,55.2349,24917.0
2016-01-08 10:30:00,65.67,65.77,65.66,65.73,27961.0,55.2349,55.319,55.2265,55.2853,27961.0
2016-01-08 10:35:00,65.76,65.77,65.51,65.58,34866.0,55.3106,55.319,55.1003,55.1592,34866.0
2016-01-08 10:40:00,65.57,65.63,65.49,65.56,36366.0,55.1508,55.2012,55.0835,55.1424,36366.0
2016-01-08 10:45:00,65.55,65.75,65.54,65.71,32049.0,55.1339,55.3022,55.1255,55.2685,32049.0
2016-01-08 10:50:00,65.7,65.71,65.53,65.55,23509.0,55.2601,55.2685,55.1171,55.1339,23509.0
2016-01-08 10:55:00,65.53,65.65,65.47,65.55,18430.0,55.1171,55.2181,55.0667,55.1339,18430.0
2016-01-08 11:00:00,65.55,65.66,65.53,65.56,31885.0,55.1339,55.2265,55.1171,55.1424,31885.0
2016-01-08 11:05:00,65.59,65.66,65.54,65.64,62588.0,55.1676,55.2265,55.1255,55.2096,62588.0
2016-01-08 11:10:00,65.65,65.66,65.51,65.58,42264.0,55.2181,55.2265,55.1003,55.1592,42264.0
2016-01-08 11:15:00,65.58,65.64,65.55,65.6,106522.0,55.1592,55.2096,55.1339,55.176,106522.0
2016-01-08 11:20:00,65.6,65.64,65.45,65.5,109839.0,55.176,55.2096,55.0498,55.0919,109839.0
2016-01-08 11:25:00,65.48,65.5,65.24,65.41,97965.0,55.0751,55.0919,54.8732,55.0162,97965.0
2016-01-08 11:30:00,65.41,65.42,65.12,65.17,50625.0,55.0162,55.0246,54.7723,54.8143,50625.0
2016-01-08 11:35:00,65.15,65.21,65.09,65.19,39386.0,54.7975,54.848,54.747,54.8312,39386.0
2016-01-08 11:40:00,65.2,65.45,65.11,65.44,55877.0,54.8396,55.0498,54.7639,55.0414,55877.0
2016-01-08 11:45:00,65.44,65.48,65.33,65.44,28530.0,55.0414,55.0751,54.9489,55.0414,28530.0
2016-01-08 11:50:00,65.45,65.48,65.38,65.45,23690.0,55.0498,55.0751,54.991,55.0498,23690.0
2016-01-08 11:55:00,65.44,65.49,65.38,65.41,22072.0,55.0414,55.0835,54.991,55.0162,22072.0
2016-01-08 12:00:00,65.42,65.49,65.34,65.39,26141.0,55.0246,55.0835,54.9573,54.9994,26141.0
2016-01-08 12:05:00,65.4,65.57,65.4,65.57,20210.0,55.0078,55.1508,55.0078,55.1508,20210.0
2016-01-08 12:10:00,65.56,65.59,65.5,65.56,21200.0,55.1424,55.1676,55.0919,55.1424,21200.0
2016-01-08 12:15:00,65.56,65.7,65.53,65.63,16050.0,55.1424,55.2601,55.1171,55.2012,16050.0
2016-01-08 12:20:00,65.62,65.7,65.57,65.66,9686.0,55.1928,55.2601,55.1508,55.2265,9686.0
2016-01-08 12:25:00,65.64,65.72,65.58,65.72,35278.0,55.2096,55.2769,55.1592,55.2769,35278.0
2016-01-08 12:30:00,65.7,65.71,65.6,65.67,31486.0,55.2601,55.2685,55.176,55.2349,31486.0
2016-01-08 12:35:00,65.67,65.71,65.57,65.57,21268.0,55.2349,55.2685,55.1508,55.1508,21268.0
2016-01-08 12:40:00,65.59,65.65,65.51,65.52,21059.0,55.1676,55.2181,55.1003,55.1087,21059.0
2016-01-08 12:45:00,65.53,65.64,65.5,65.6,11764.0,55.1171,55.2096,55.0919,55.176,11764.0
2016-01-08 12:50:00,65.6,65.62,65.5,65.59,11390.0,55.176,55.1928,55.0919,55.1676,11390.0
2016-01-08 12:55:00,65.59,65.62,65.58,65.61,16771.0,55.1676,55.1928,55.1592,55.1844,16771.0
2016-01-08 13:00:00,65.6,65.69,65.59,65.62,29668.0,55.176,55.2517,55.1676,55.1928,29668.0
2016-01-08 13:05:00,65.61,65.62,65.51,65.61,73432.0,55.1844,55.1928,55.1003,55.1844,73432.0
2016-01-08 13:10:00,65.6,65.61,65.48,65.49,68721.0,55.176,55.1844,55.0751,55.0835,68721.0
2016-01-08 13:15:00,65.5,65.54,65.4,65.5,31702.0,55.0919,55.1255,55.0078,55.0919,31702.0
2016-01-08 13:20:00,65.5,65.52,65.29,65.35,26441.0,55.0919,55.1087,54.9153,54.9657,26441.0
2016-01-08 13:25:00,65.33,65.39,65.25,65.26,21772.0,54.9489,54.9994,54.8816,54.89,21772.0
2016-01-08 13:30:00,65.28,65.33,65.24,65.33,24581.0,54.9068,54.9489,54.8732,54.9489,24581.0
2016-01-08 13:35:00,65.33,65.55,65.32,65.53,20976.0,54.9489,55.1339,54.9405,55.1171,20976.0
2016-01-08 13:40:00,65.53,65.57,65.44,65.48,31329.0,55.1171,55.1508,55.0414,55.0751,31329.0
2016-01-08 13:45:00,65.48,65.52,65.42,65.48,60533.0,55.0751,55.1087,55.0246,55.0751,60533.0
2016-01-08 13:50:00,65.49,65.61,65.48,65.61,48235.0,55.0835,55.1844,55.0751,55.1844,48235.0
2016-01-08 13:55:00,65.61,65.63,65.54,65.57,34435.0,55.1844,55.2012,55.1255,55.1508,34435.0
2016-01-08 14:00:00,65.57,65.7,65.55,65.67,34717.0,55.1508,55.2601,55.1339,55.2349,34717.0
2016-01-08 14:05:00,65.67,65.67,65.6,65.63,25432.0,55.2349,55.2349,55.176,55.2012,25432.0
2016-01-08 14:10:00,65.63,65.63,65.47,65.48,23802.0,55.2012,55.2012,55.0667,55.0751,23802.0
2016-01-08 14:15:00,65.48,65.55,65.43,65.46,48781.0,55.0751,55.1339,55.033,55.0582,48781.0
2016-01-08 14:20:00,65.46,65.47,65.27,65.28,26396.0,55.0582,55.0667,54.8984,54.9068,26396.0
2016-01-08 14:25:00,65.27,65.28,65.19,65.22,28154.0,54.8984,54.9068,54.8312,54.8564,28154.0
2016-01-08 14:30:00,65.21,65.33,65.2,65.25,28298.0,54.848,54.9489,54.8396,54.8816,28298.0
2016-01-08 14:35:00,65.26,65.31,65.15,65.21,24029.0,54.89,54.9321,54.7975,54.848,24029.0
2016-01-08 14:40:00,65.2,65.4,65.15,65.38,28581.0,54.8396,55.0078,54.7975,54.991,28581.0
2016-01-08 14:45:00,65.38,65.46,65.35,65.39,25289.0,54.991,55.0582,54.9657,54.9994,25289.0
2016-01-08 14:50:00,65.4,65.4,65.21,65.29,45161.0,55.0078,55.0078,54.848,54.9153,45161.0
2016-01-08 14:55:00,65.28,65.28,65.11,65.16,37329.0,54.9068,54.9068,54.7639,54.8059,37329.0
2016-01-08 15:00:00,65.13,65.23,65.1,65.18,54571.0,54.7807,54.8648,54.7555,54.8227,54571.0
2016-01-08 15:05:00,65.18,65.22,65.02,65.06,37487.0,54.8227,54.8564,54.6882,54.7218,37487.0
2016-01-08 15:10:00,65.05,65.1,64.87,64.94,42619.0,54.7134,54.7555,54.562,54.6209,42619.0
2016-01-08 15:15:00,64.93,65.05,64.85,64.85,47197.0,54.6125,54.7134,54.5452,54.5452,47197.0
2016-01-08 15:20:00,64.85,64.92,64.82,64.87,32212.0,54.5452,54.6041,54.5199,54.562,32212.0
2016-01-08 15:25:00,64.87,64.91,64.71,64.75,42798.0,54.562,54.5956,54.4274,54.4611,42798.0
2016-01-08 15:30:00,64.76,64.76,64.59,64.63,88727.0,54.4695,54.4695,54.3265,54.3601,88727.0
2016-01-08 15:35:00,64.62,64.72,64.56,64.59,89232.0,54.3517,54.4358,54.3013,54.3265,89232.0
2016-01-08 15:40:00,64.59,64.66,64.52,64.52,174216.0,54.3265,54.3854,54.2676,54.2676,174216.0
2016-01-08 15:45:00,64.51,64.52,64.31,64.36,169271.0,54.2592,54.2676,54.091,54.133,169271.0
2016-01-08 15:50:00,64.36,64.4,64.12,64.13,201582.0,54.133,54.1667,53.9312,53.9396,201582.0
2016-01-08 15:55:00,64.15,64.3,64.07,64.22,331620.0,53.9564,54.0826,53.8891,54.0153,331620.0
2016-01-11 09:30:00,64.82,65.54,64.78,65.28,128392.0,54.5199,55.1255,54.4863,54.9068,128392.0
2016-01-11 09:35:00,65.25,65.27,64.73,64.86,60240.0,54.8816,54.8984,54.4442,54.5536,60240.0
2016-01-11 09:40:00,64.84,64.91,64.65,64.91,58163.0,54.5368,54.5956,54.377,54.5956,58163.0
2016-01-11 09:45:00,64.91,64.94,64.8,64.91,48456.0,54.5956,54.6209,54.5031,54.5956,48456.0
2016-01-11 09:50:00,64.92,64.92,64.66,64.66,72331.0,54.6041,54.6041,54.3854,54.3854,72331.0
2016-01-11 09:55:00,64.71,64.74,64.61,64.74,24319.0,54.4274,54.4527,54.3433,54.4527,24319.0
2016-01-11 10:00:00,64.74,64.83,64.66,64.71,29291.0,54.4527,54.5284,54.3854,54.4274,29291.0
2016-01-11 10:05:00,64.7,64.82,64.63,64.77,25264.0,54.419,54.5199,54.3601,54.4779,25264.0
2016-01-11 10:10:00,64.77,64.98,64.76,64.88,64215.0,54.4779,54.6545,54.4695,54.5704,64215.0
2016-01-11 10:15:00,64.86,64.86,64.64,64.74,12690.0,54.5536,54.5536,54.3685,54.4527,12690.0
2016-01-11 10:20:00,64.75,64.97,64.74,64.96,12433.0,54.4611,54.6461,54.4527,54.6377,12433.0
2016-01-11 10:25:00,64.97,64.97,64.9,64.92,31409.0,54.6461,54.6461,54.5872,54.6041,31409.0
2016-01-11 10:30:00,64.94,65.06,64.93,65.06,46189.0,54.6209,54.7218,54.6125,54.7218,46189.0
2016-01-11 10:35:00,65.07,65.14,65.05,65.09,17270.0,54.7302,54.7891,54.7134,54.747,17270.0
2016-01-11 10:40:00,65.09,65.18,65.01,65.13,48271.0,54.747,54.8227,54.6798,54.7807,48271.0
2016-01-11 10:45:00,65.12,65.12,64.88,64.95,29274.0,54.7723,54.7723,54.5704,54.6293,29274.0
2016-01-11 10:50:00,64.97,64.99,64.81,64.82,37010.0,54.6461,54.6629,54.5115,54.5199,37010.0
2016-01-11 10:55:00,64.81,64.82,64.6,64.65,87445.0,54.5115,54.5199,54.3349,54.377,87445.0
2016-01-11 11:00:00,64.64,64.65,64.48,64.49,21350.0,54.3685,54.377,54.234,54.2424,21350.0
2016-01-11 11:05:00,64.48,64.49,64.3,64.4,103051.0,54.234,54.2424,54.0826,54.1667,103051.0
2016-01-11 11:10:00,64.41,64.5,64.41,64.48,13421.0,54.1751,54.2508,54.1751,54.234,13421.0
2016-01-11 11:15:00,64.48,64.65,64.46,64.56,14069.0,54.234,54.377,54.2171,54.3013,14069.0
2016-01-11 11:20:00,64.55,64.55,64.38,64.46,16485.0,54.2928,54.2928,54.1499,54.2171,16485.0
2016-01-11 11:25:00,64.46,64.48,64.39,64.44,15595.0,54.2171,54.234,54.1583,54.2003,15595.0
2016-01-11 11:30:00,64.42,64.42,64.3,64.34,13023.0,54.1835,54.1835,54.0826,54.1162,13023.0
2016-01-11 11:35:00,64.33,64.51,64.32,64.46,27785.0,54.1078,54.2592,54.0994,54.2171,27785.0
2016-01-11 11:40:00,64.46,64.62,64.42,64.49,17004.0,54.2171,54.3517,54.1835,54.2424,17004.0
2016-01-11 11:45:00,64.5,64.65,64.41,64.6,26603.0,54.2508,54.377,54.1751,54.3349,26603.0
2016-01-11 11:50:00,64.61,64.73,64.57,64.65,17362.0,54.3433,54.4442,54.3097,54.377,17362.0
2016-01-11 11:55:00,64.64,64.7,64.57,64.58,28501.0,54.3685,54.419,54.3097,54.3181,28501.0
2016-01-11 12:00:00,64.61,64.66,64.59,64.64,22451.0,54.3433,54.3854,54.3265,54.3685,22451.0
2016-01-11 12:05:00,64.61,64.67,64.58,64.65,14781.0,54.3433,54.3938,54.3181,54.377,14781.0
2016-01-11 12:10:00,64.65,64.67,64.54,64.58,14645.0,54.377,54.3938,54.2844,54.3181,14645.0
2016-01-11 12:15:00,64.57,64.61,64.43,64.48,11404.0,54.3097,54.3433,54.1919,54.234,11404.0
2016-01-11 12:20:00,64.47,64.48,64.38,64.44,16557.0,54.2256,54.234,54.1499,54.2003,16557.0
2016-01-11 12:25:00,64.44,64.46,64.38,64.45,11469.0,54.2003,54.2171,54.1499,54.2087,11469.0
2016-01-11 12:30:00,64.43,64.53,64.43,64.51,14174.0,54.1919,54.276,54.1919,54.2592,14174.0
2016-01-11 12:35:00,64.53,64.62,64.47,64.49,23902.0,54.276,54.3517,54.2256,54.2424,23902.0
2016-01-11 12:40:00,64.49,64.57,64.42,64.54,21570.0,54.2424,54.3097,54.1835,54.2844,21570.0
2016-01-11 12:45:00,64.56,64.62,64.53,64.6,17748.0,54.3013,54.3517,54.276,54.3349,17748.0
2016-01-11 12:50:00,64.61,64.65,64.53,64.55,17102.0,54.3433,54.377,54.276,54.2928,17102.0
2016-01-11 12:55:00,64.55,64.63,64.54,64.63,11616.0,54.2928,54.3601,54.2844,54.3601,11616.0
2016-01-11 13:00:00,64.64,64.75,64.6,64.75,19013.0,54.3685,54.4611,54.3349,54.4611,19013.0
2016-01-11 13:05:00,64.74,64.75,64.63,64.65,22513.0,54.4527,54.4611,54.3601,54.377,22513.0
2016-01-11 13:10:00,64.66,64.67,64.45,64.45,14295.0,54.3854,54.3938,54.2087,54.2087,14295.0
2016-01-11 13:15:00,64.47,64.52,64.39,64.46,31506.0,54.2256,54.2676,54.1583,54.2171,31506.0
2016-01-11 13:20:00,64.47,64.47,64.32,64.33,23432.0,54.2256,54.2256,54.0994,54.1078,23432.0
2016-01-11 13:25:00,64.32,64.35,64.22,64.23,20369.0,54.0994,54.1246,54.0153,54.0237,20369.0
2016-01-11 13:30:00,64.22,64.36,64.22,64.34,25492.0,54.0153,54.133,54.0153,54.1162,25492.0
2016-01-11 13:35:00,64.35,64.37,64.23,64.33,32804.0,54.1246,54.1415,54.0237,54.1078,32804.0
2016-01-11 13:40:00,64.33,64.34,64.26,64.29,23220.0,54.1078,54.1162,54.0489,54.0742,23220.0
2016-01-11 13:45:00,64.28,64.29,64.08,64.08,20431.0,54.0658,54.0742,53.8975,53.8975,20431.0
2016-01-11 13:50:00,64.08,64.14,64.03,64.13,21601.0,53.8975,53.948,53.8555,53.9396,21601.0
2016-01-11 13:55:00,64.13,64.17,64.05,64.06,14729.0,53.9396,53.9732,53.8723,53.8807,14729.0
2016-01-11 14:00:00,64.06,64.22,64.0,64.21,38950.0,53.8807,54.0153,53.8302,54.0069,38950.0
2016-01-11 14:05:00,64.19,64.28,64.15,64.22,20131.0,53.9901,54.0658,53.9564,54.0153,20131.0
2016-01-11 14:10:00,64.22,64.38,64.2,64.2,29093.0,54.0153,54.1499,53.9985,53.9985,29093.0
2016-01-11 14:15:00,64.19,64.41,64.16,64.41,36200.0,53.9901,54.1751,53.9648,54.1751,36200.0
2016-01-11 14:20:00,64.42,64.52,64.37,64.49,66185.0,54.1835,54.2676,54.1415,54.2424,66185.0
2016-01-11 14:25:00,64.5,64.68,64.48,64.61,51663.0,54.2508,54.4022,54.234,54.3433,51663.0
2016-01-11 14:30:00,64.63,64.67,64.5,64.56,30477.0,54.3601,54.3938,54.2508,54.3013,30477.0
2016-01-11 14:35:00,64.56,64.62,64.47,64.62,44819.0,54.3013,54.3517,54.2256,54.3517,44819.0
2016-01-11 14:40:00,64.61,64.72,64.59,64.68,59016.0,54.3433,54.4358,54.3265,54.4022,59016.0
2016-01-11 14:45:00,64.69,64.7,64.64,64.65,29436.0,54.4106,54.419,54.3685,54.377,29436.0
2016-01-11 14:50:00,64.65,64.67,64.49,64.49,40338.0,54.377,54.3938,54.2424,54.2424,40338.0
2016-01-11 14:55:00,64.48,64.54,64.4,64.52,39450.0,54.234,54.2844,54.1667,54.2676,39450.0
2016-01-11 15:00:00,64.52,64.57,64.39,64.41,30330.0,54.2676,54.3097,54.1583,54.1751,30330.0
2016-01-11 15:05:00,64.4,64.4,64.21,64.29,61455.0,54.1667,54.1667,54.0069,54.0742,61455.0
2016-01-11 15:10:00,64.27,64.29,64.17,64.17,44604.0,54.0573,54.0742,53.9732,53.9732,44604.0
2016-01-11 15:15:00,64.18,64.19,64.08,64.18,27906.0,53.9816,53.9901,53.8975,53.9816,27906.0
2016-01-11 15:20:00,64.18,64.43,64.13,64.43,36177.0,53.9816,54.1919,53.9396,54.1919,36177.0
2016-01-11 15:25:00,64.42,64.67,64.38,64.61,35692.0,54.1835,54.3938,54.1499,54.3433,35692.0
2016-01-11 15:30:00,64.61,64.79,64.58,64.76,63655.0,54.3433,54.4947,54.3181,54.4695,63655.0
2016-01-11 15:35:00,64.77,64.97,64.67,64.89,82455.0,54.4779,54.6461,54.3938,54.5788,82455.0
2016-01-11 15:40:00,64.88,65.02,64.82,64.98,63055.0,54.5704,54.6882,54.5199,54.6545,63055.0
2016-01-11 15:45:00,64.99,65.03,64.7,64.74,78938.0,54.6629,54.6966,54.419,54.4527,78938.0
2016-01-11 15:50:00,64.74,64.91,64.74,64.89,109003.0,54.4527,54.5956,54.4527,54.5788,109003.0
2016-01-11 15:55:00,64.9,64.92,64.7,64.73,131608.0,54.5872,54.6041,54.419,54.4442,131608.0
2016-01-12 09:30:00,65.65,65.71,65.38,65.61,101935.0,55.2181,55.2685,54.991,55.1844,101935.0
2016-01-12 09:35:00,65.58,65.8,65.46,65.78,42773.0,55.1592,55.3442,55.0582,55.3274,42773.0
2016-01-12 09:40:00,65.8,65.93,65.7,65.75,24590.0,55.3442,55.4536,55.2601,55.3022,24590.0
2016-01-12 09:45:00,65.74,65.93,65.74,65.77,26930.0,55.2938,55.4536,55.2938,55.319,26930.0
2016-01-12 09:50:00,65.76,65.91,65.75,65.85,22372.0,55.3106,55.4367,55.3022,55.3863,22372.0
2016-01-12 09:55:00,65.85,65.95,65.82,65.83,35242.0,55.3863,55.4704,55.361,55.3695,35242.0
2016-01-12 10:00:00,65.83,65.89,65.57,65.58,81992.0,55.3695,55.4199,55.1508,55.1592,81992.0
2016-01-12 10:05:00,65.59,65.64,65.44,65.44,42327.0,55.1676,55.2096,55.0414,55.0414,42327.0
2016-01-12 10:10:00,65.44,65.56,65.36,65.37,25774.0,55.0414,55.1424,54.9741,54.9825,25774.0
2016-01-12 10:15:00,65.34,65.4,65.2,65.31,25703.0,54.9573,55.0078,54.8396,54.9321,25703.0
2016-01-12 10:20:00,65.3,65.32,65.21,65.24,49881.0,54.9237,54.9405,54.848,54.8732,49881.0
2016-01-12 10:25:00,65.24,65.29,65.1,65.18,32656.0,54.8732,54.9153,54.7555,54.8227,32656.0
2016-01-12 10:30:00,65.17,65.38,65.16,65.32,31857.0,54.8143,54.991,54.8059,54.9405,31857.0
2016-01-12 10:35:00,65.32,65.4,65.25,65.27,125198.0,54.9405,55.0078,54.8816,54.8984,125198.0
2016-01-12 10:40:00,65.25,65.35,65.1,65.2,41281.0,54.8816,54.9657,54.7555,54.8396,41281.0
2016-01-12 10:45:00,65.21,65.21,65.0,65.0,20100.0,54.848,54.848,54.6713,54.6713,20100.0
2016-01-12 10:50:00,65.0,65.14,64.99,65.12,32905.0,54.6713,54.7891,54.6629,54.7723,32905.0
2016-01-12 10:55:00,65.1,65.29,65.1,65.28,26958.0,54.7555,54.9153,54.7555,54.9068,26958.0
2016-01-12 11:00:00,65.27,65.36,65.23,65.32,40141.0,54.8984,54.9741,54.8648,54.9405,40141.0
2016-01-12 11:05:00,65.31,65.35,65.23,65.3,38876.0,54.9321,54.9657,54.8648,54.9237,38876.0
2016-01-12 11:10:00,65.3,65.3,65.11,65.15,37129.0,54.9237,54.9237,54.7639,54.7975,37129.0
2016-01-12 11:15:00,65.16,65.3,65.11,65.21,23797.0,54.8059,54.9237,54.7639,54.848,23797.0
2016-01-12 11:20:00,65.19,65.21,65.09,65.11,19551.0,54.8312,54.848,54.747,54.7639,19551.0
2016-01-12 11:25:00,65.09,65.11,64.96,64.97,34934.0,54.747,54.7639,54.6377,54.6461,34934.0
2016-01-12 11:30:00,64.97,64.98,64.8,64.87,26874.0,54.6461,54.6545,54.5031,54.562,26874.0
2016-01-12 11:35:00,64.85,64.86,64.68,64.73,18189.0,54.5452,54.5536,54.4022,54.4442,18189.0
2016-01-12 11:40:00,64.73,64.94,64.73,64.9,15389.0,54.4442,54.6209,54.4442,54.5872,15389.0
2016-01-12 11:45:00,64.89,65.06,64.83,65.06,13917.0,54.5788,54.7218,54.5284,54.7218,13917.0
2016-01-12 11:50:00,65.05,65.09,64.97,64.99,26295.0,54.7134,54.747,54.6461,54.6629,26295.0
2016-01-12 11:55:00,64.99,65.1,64.99,65.1,34641.0,54.6629,54.7555,54.6629,54.7555,34641.0
2016-01-12 12:00:00,65.09,65.26,65.05,65.23,26484.0,54.747,54.89,54.7134,54.8648,26484.0
2016-01-12 12:05:00,65.24,65.28,65.2,65.24,11924.0,54.8732,54.9068,54.8396,54.8732,11924.0
2016-01-12 12:10:00,65.21,65.31,65.17,65.3,33998.0,54.848,54.9321,54.8143,54.9237,33998.0
2016-01-12 12:15:00,65.3,65.35,65.21,65.22,30742.0,54.9237,54.9657,54.848,54.8564,30742.0
2016-01-12 12:20:00,65.23,65.25,65.13,65.15,34017.0,54.8648,54.8816,54.7807,54.7975,34017.0
2016-01-12 12:25:00,65.14,65.32,65.14,65.18,24237.0,54.7891,54.9405,54.7891,54.8227,24237.0
2016-01-12 12:30:00,65.18,65.21,65.06,65.07,9435.0,54.8227,54.848,54.7218,54.7302,9435.0
2016-01-12 12:35:00,65.06,65.06,64.84,64.84,18516.0,54.7218,54.7218,54.5368,54.5368,18516.0
2016-01-12 12:40:00,64.83,64.87,64.73,64.73,12919.0,54.5284,54.562,54.4442,54.4442,12919.0
2016-01-12 12:45:00,64.75,64.87,64.68,64.85,25105.0,54.4611,54.562,54.4022,54.5452,25105.0
2016-01-12 12:50:00,64.84,64.92,64.76,64.81,22079.0,54.5368,54.6041,54.4695,54.5115,22079.0
2016-01-12 12:55:00,64.81,64.82,64.69,64.77,15284.0,54.5115,54.5199,54.4106,54.4779,15284.0
2016-01-12 13:00:00,64.78,65.01,64.78,64.96,39397.0,54.4863,54.6798,54.4863,54.6377,39397.0
2016-01-12 13:05:00,64.95,64.99,64.86,64.93,14550.0,54.6293,54.6629,54.5536,54.6125,14550.0
2016-01-12 13:10:00,64.92,65.09,64.9,65.02,15729.0,54.6041,54.747,54.5872,54.6882,15729.0
2016-01-12 13:15:00,65.0,65.01,64.86,64.94,8248.0,54.6713,54.6798,54.5536,54.6209,8248.0
2016-01-12 13:20:00,64.88,64.88,64.75,64.76,10260.0,54.5704,54.5704,54.4611,54.4695,10260.0
2016-01-12 13:25:00,64.75,64.82,64.74,64.78,20805.0,54.4611,54.5199,54.4527,54.4863,20805.0
2016-01-12 13:30:00,64.77,64.87,64.68,64.76,14566.0,54.4779,54.562,54.4022,54.4695,14566.0
2016-01-12 13:35:00,64.76,64.88,64.72,64.81,17589.0,54.4695,54.5704,54.4358,54.5115,17589.0
2016-01-12 13:40:00,64.83,64.99,64.77,64.99,9643.0,54.5284,54.6629,54.4779,54.6629,9643.0
2016-01-12 13:45:00,64.98,65.03,64.94,65.03,15702.0,54.6545,54.6966,54.6209,54.6966,15702.0
2016-01-12 13:50:00,65.05,65.11,64.95,64.98,15316.0,54.7134,54.7639,54.6293,54.6545,15316.0
2016-01-12 13:55:00,64.99,65.0,64.95,64.96,26039.0,54.6629,54.6713,54.6293,54.6377,26039.0
2016-01-12 14:00:00,64.96,65.0,64.9,64.9,64518.0,54.6377,54.6713,54.5872,54.5872,64518.0
2016-01-12 14:05:00,64.91,64.93,64.79,64.8,112720.0,54.5956,54.6125,54.4947,54.5031,112720.0
2016-01-12 14:10:00,64.79,64.95,64.79,64.85,16112.0,54.4947,54.6293,54.4947,54.5452,16112.0
2016-01-12 14:15:00,64.84,64.84,64.71,64.75,15450.0,54.5368,54.5368,54.4274,54.4611,15450.0
2016-01-12 14:20:00,64.73,64.93,64.68,64.92,15571.0,54.4442,54.6125,54.4022,54.6041,15571.0
2016-01-12 14:25:00,64.92,65.02,64.92,64.95,18747.0,54.6041,54.6882,54.6041,54.6293,18747.0
2016-01-12 14:30:00,64.95,65.13,64.93,65.13,17101.0,54.6293,54.7807,54.6125,54.7807,17101.0
2016-01-12 14:35:00,65.12,65.21,65.03,65.16,19068.0,54.7723,54.848,54.6966,54.8059,19068.0
2016-01-12 14:40:00,65.17,65.17,64.99,65.04,19171.0,54.8143,54.8143,54.6629,54.705,19171.0
2016-01-12 14:45:00,65.04,65.15,65.02,65.11,26697.0,54.705,54.7975,54.6882,54.7639,26697.0
2016-01-12 14:50:00,65.08,65.25,65.0,65.23,21496.0,54.7386,54.8816,54.6713,54.8648,21496.0
2016-01-12 14:55:00,65.24,65.28,65.19,65.25,27839.0,54.8732,54.9068,54.8312,54.8816,27839.0
2016-01-12 15:00:00,65.23,65.35,65.11,65.18,58595.0,54.8648,54.9657,54.7639,54.8227,58595.0
2016-01-12 15:05:00,65.18,65.21,65.04,65.06,43933.0,54.8227,54.848,54.705,54.7218,43933.0
2016-01-12 15:10:00,65.06,65.14,65.02,65.12,33711.0,54.7218,54.7891,54.6882,54.7723,33711.0
2016-01-12 15:15:00,65.12,65.43,65.11,65.42,50459.0,54.7723,55.033,54.7639,55.0246,50459.0
2016-01-12 15:20:00,65.42,65.66,65.42,65.65,74259.0,55.0246,55.2265,55.0246,55.2181,74259.0
2016-01-12 15:25:00,65.65,65.68,65.58,65.65,67371.0,55.2181,55.2433,55.1592,55.2181,67371.0
2016-01-12 15:30:00,65.65,65.66,65.53,65.58,67445.0,55.2181,55.2265,55.1171,55.1592,67445.0
2016-01-12 15:35:00,65.57,65.75,65.55,65.57,76727.0,55.1508,55.3022,55.1339,55.1508,76727.0
2016-01-12 15:40:00,65.57,65.85,65.54,65.84,71763.0,55.1508,55.3863,55.1255,55.3779,71763.0
2016-01-12 15:45:00,65.84,65.93,65.79,65.88,114652.0,55.3779,55.4536,55.3358,55.4115,114652.0
2016-01-12 15:50:00,65.87,65.97,65.82,65.97,107565.0,55.4031,55.4872,55.361,55.4872,107565.0
2016-01-12 15:55:00,65.97,65.97,65.81,65.81,219897.0,55.4872,55.4872,55.3526,55.3526,219897.0
2016-01-13 09:30:00,66.28,66.66,66.14,66.44,101221.0,55.7479,56.0676,55.6302,55.8825,101221.0
2016-01-13 09:35:00,66.45,66.53,66.16,66.53,70126.0,55.8909,55.9582,55.647,55.9582,70126.0
2016-01-13 09:40:00,66.52,66.56,66.43,66.47,74424.0,55.9498,55.9835,55.8741,55.9078,74424.0
2016-01-13 09:45:00,66.46,66.48,66.05,66.11,66519.0,55.8993,55.9162,55.5545,55.605,66519.0
2016-01-13 09:50:00,66.11,66.11,65.84,65.86,38121.0,55.605,55.605,55.3779,55.3947,38121.0
2016-01-13 09:55:00,65.88,66.06,65.88,66.04,51207.0,55.4115,55.5629,55.4115,55.5461,51207.0
2016-01-13 10:00:00,66.05,66.13,65.89,66.01,53434.0,55.5545,55.6218,55.4199,55.5209,53434.0
2016-01-13 10:05:00,66.0,66.08,65.94,66.08,44178.0,55.5124,55.5797,55.462,55.5797,44178.0
2016-01-13 10:10:00,66.07,66.08,65.89,65.92,42634.0,55.5713,55.5797,55.4199,55.4452,42634.0
2016-01-13 10:15:00,65.91,65.94,65.85,65.92,98106.0,55.4367,55.462,55.3863,55.4452,98106.0
2016-01-13 10:20:00,65.91,66.09,65.86,66.09,56539.0,55.4367,55.5881,55.3947,55.5881,56539.0
2016-01-13 10:25:00,66.08,66.14,66.02,66.12,39523.0,55.5797,55.6302,55.5293,55.6134,39523.0
2016-01-13 10:30:00,66.11,66.17,65.85,65.87,116693.0,55.605,55.6554,55.3863,55.4031,116693.0
2016-01-13 10:35:00,65.86,66.17,65.86,65.97,92645.0,55.3947,55.6554,55.3947,55.4872,92645.0
2016-01-13 10:40:00,65.99,66.13,65.94,66.07,58290.0,55.504,55.6218,55.462,55.5713,58290.0
2016-01-13 10:45:00,66.08,66.09,65.96,65.98,63363.0,55.5797,55.5881,55.4788,55.4956,63363.0
2016-01-13 10:50:00,65.99,66.12,65.98,66.03,53382.0,55.504,55.6134,55.4956,55.5377,53382.0
2016-01-13 10:55:00,66.03,66.19,65.97,66.19,37286.0,55.5377,55.6722,55.4872,55.6722,37286.0
2016-01-13 11:00:00,66.17,66.18,65.93,65.93,50041.0,55.6554,55.6638,55.4536,55.4536,50041.0
2016-01-13 11:05:00,65.93,65.97,65.74,65.76,45578.0,55.4536,55.4872,55.2938,55.3106,45578.0
2016-01-13 11:10:00,65.74,65.9,65.66,65.87,31688.0,55.2938,55.4283,55.2265,55.4031,31688.0
2016-01-13 11:15:00,65.87,65.96,65.8,65.88,50198.0,55.4031,55.4788,55.3442,55.4115,50198.0
2016-01-13 11:20:00,65.85,65.89,65.68,65.7,33628.0,55.3863,55.4199,55.2433,55.2601,33628.0
2016-01-13 11:25:00,65.71,65.71,65.61,65.66,50492.0,55.2685,55.2685,55.1844,55.2265,50492.0
2016-01-13 11:30:00,65.65,65.76,65.58,65.65,39207.0,55.2181,55.3106,55.1592,55.2181,39207.0
2016-01-13 11:35:00,65.65,65.76,65.6,65.62,33077.0,55.2181,55.3106,55.176,55.1928,33077.0
2016-01-13 11:40:00,65.61,65.63,65.53,65.6,45302.0,55.1844,55.2012,55.1171,55.176,45302.0
2016-01-13 11:45:00,65.59,65.59,65.28,65.28,43832.0,55.1676,55.1676,54.9068,54.9068,43832.0
2016-01-13 11:50:00,65.28,65.34,65.16,65.22,32909.0,54.9068,54.9573,54.8059,54.8564,32909.0
2016-01-13 11:55:00,65.2,65.24,65.1,65.15,38739.0,54.8396,54.8732,54.7555,54.7975,38739.0
2016-01-13 12:00:00,65.14,65.19,65.05,65.06,42929.0,54.7891,54.8312,54.7134,54.7218,42929.0
2016-01-13 12:05:00,65.06,65.13,64.96,65.06,37076.0,54.7218,54.7807,54.6377,54.7218,37076.0
2016-01-13 12:10:00,65.06,65.18,64.98,65.18,38684.0,54.7218,54.8227,54.6545,54.8227,38684.0
2016-01-13 12:15:00,65.18,65.27,65.18,65.23,46851.0,54.8227,54.8984,54.8227,54.8648,46851.0
2016-01-13 12:20:00,65.23,65.31,65.19,65.27,37448.0,54.8648,54.9321,54.8312,54.8984,37448.0
2016-01-13 12:25:00,65.27,65.29,65.16,65.19,29010.0,54.8984,54.9153,54.8059,54.8312,29010.0
2016-01-13 12:30:00,65.18,65.18,64.9,64.9,44768.0,54.8227,54.8227,54.5872,54.5872,44768.0
2016-01-13 12:35:00,64.91,64.96,64.86,64.86,37162.0,54.5956,54.6377,54.5536,54.5536,37162.0
2016-01-13 12:40:00,64.86,64.96,64.83,64.93,35833.0,54.5536,54.6377,54.5284,54.6125,35833.0
2016-01-13 12:45:00,64.94,65.01,64.91,64.98,30314.0,54.6209,54.6798,54.5956,54.6545,30314.0
2016-01-13 12:50:00,64.97,64.97,64.73,64.76,22787.0,54.6461,54.6461,54.4442,54.4695,22787.0
2016-01-13 12:55:00,64.77,64.79,64.59,64.63,63680.0,54.4779,54.4947,54.3265,54.3601,63680.0
2016-01-13 13:00:00,64.62,64.68,64.6,64.67,42779.0,54.3517,54.4022,54.3349,54.3938,42779.0
2016-01-13 13:05:00,64.67,64.79,64.6,64.77,62812.0,54.3938,54.4947,54.3349,54.4779,62812.0
2016-01-13 13:10:00,64.76,64.92,64.75,64.87,36118.0,54.4695,54.6041,54.4611,54.562,36118.0
2016-01-13 13:15:00,64.88,64.89,64.79,64.8,35193.0,54.5704,54.5788,54.4947,54.5031,35193.0
2016-01-13 13:20:00,64.8,64.83,64.69,64.69,47108.0,54.5031,54.5284,54.4106,54.4106,47108.0
2016-01-13 13:25:00,64.68,64.74,64.59,64.61,22680.0,54.4022,54.4527,54.3265,54.3433,22680.0
2016-01-13 13:30:00,64.61,64.71,64.59,64.63,43415.0,54.3433,54.4274,54.3265,54.3601,43415.0
2016-01-13 13:35:00,64.64,64.67,64.5,64.5,64383.0,54.3685,54.3938,54.2508,54.2508,64383.0
2016-01-13 13:40:00,64.49,64.57,64.48,64.53,77682.0,54.2424,54.3097,54.234,54.276,77682.0
2016-01-13 13:45:00,64.53,64.59,64.43,64.45,74055.0,54.276,54.3265,54.1919,54.2087,74055.0
2016-01-13 13:50:00,64.45,64.55,64.31,64.42,43343.0,54.2087,54.2928,54.091,54.1835,43343.0
2016-01-13 13:55:00,64.44,64.45,64.23,64.27,34406.0,54.2003,54.2087,54.0237,54.0573,34406.0
2016-01-13 14:00:00,64.25,64.42,64.06,64.26,87491.0,54.0405,54.1835,53.8807,54.0489,87491.0
2016-01-13 14:05:00,64.27,64.31,64.09,64.23,43766.0,54.0573,54.091,53.9059,54.0237,43766.0
2016-01-13 14:10:00,64.24,64.39,64.17,64.34,22272.0,54.0321,54.1583,53.9732,54.1162,22272.0
2016-01-13 14:15:00,64.35,64.36,64.09,64.2,36401.0,54.1246,54.133,53.9059,53.9985,36401.0
2016-01-13 14:20:00,64.2,64.26,64.03,64.2,27791.0,53.9985,54.0489,53.8555,53.9985,27791.0
2016-01-13 14:25:00,64.17,64.27,64.07,64.26,30155.0,53.9732,54.0573,53.8891,54.0489,30155.0
2016-01-13 14:30:00,64.25,64.26,63.7,63.72,47068.0,54.0405,54.0489,53.5779,53.5947,47068.0
2016-01-13 14:35:00,63.73,63.88,63.61,63.8,42584.0,53.6031,53.7293,53.5022,53.662,42584.0
2016-01-13 14:40:00,63.8,63.81,63.41,63.51,52217.0,53.662,53.6704,53.334,53.4181,52217.0
2016-01-13 14:45:00,63.51,63.65,63.5,63.65,57185.0,53.4181,53.5359,53.4097,53.5359,57185.0
2016-01-13 14:50:00,63.66,63.98,63.66,63.96,92557.0,53.5443,53.8134,53.5443,53.7966,92557.0
2016-01-13 14:55:00,63.95,64.06,63.94,64.01,40533.0,53.7882,53.8807,53.7798,53.8387,40533.0
2016-01-13 15:00:00,64.01,64.1,63.93,64.01,50329.0,53.8387,53.9144,53.7714,53.8387,50329.0
2016-01-13 15:05:00,64.01,64.11,63.94,63.98,76606.0,53.8387,53.9228,53.7798,53.8134,76606.0
2016-01-13 15:10:00,63.98,63.98,63.71,63.71,75661.0,53.8134,53.8134,53.5863,53.5863,75661.0
2016-01-13 15:15:00,63.71,64.04,63.69,63.96,51709.0,53.5863,53.8639,53.5695,53.7966,51709.0
2016-01-13 15:20:00,63.97,63.99,63.87,63.98,42952.0,53.805,53.8218,53.7209,53.8134,42952.0
2016-01-13 15:25:00,63.98,64.15,63.92,63.94,55495.0,53.8134,53.9564,53.763,53.7798,55495.0
2016-01-13 15:30:00,63.92,64.02,63.81,63.88,115586.0,53.763,53.8471,53.6704,53.7293,115586.0
2016-01-13 15:35:00,63.86,63.89,63.72,63.86,109130.0,53.7125,53.7377,53.5947,53.7125,109130.0
2016-01-13 15:40:00,63.86,64.05,63.8,63.83,92715.0,53.7125,53.8723,53.662,53.6873,92715.0
2016-01-13 15:45:00,63.83,63.88,63.68,63.71,90154.0,53.6873,53.7293,53.5611,53.5863,90154.0
2016-01-13 15:50:00,63.71,63.74,63.62,63.73,137375.0,53.5863,53.6116,53.5106,53.6031,137375.0
2016-01-13 15:55:00,63.74,63.82,63.6,63.63,251043.0,53.6116,53.6788,53.4938,53.519,251043.0
2016-01-14 09:30:00,64.01,64.1,63.7,63.72,52953.0,53.8387,53.9144,53.5779,53.5947,52953.0
2016-01-14 09:35:00,63.78,63.87,63.49,63.53,39785.0,53.6452,53.7209,53.4013,53.4349,39785.0
2016-01-14 09:40:00,63.56,63.69,63.45,63.69,35242.0,53.4602,53.5695,53.3676,53.5695,35242.0
2016-01-14 09:45:00,63.66,63.69,63.5,63.58,140466.0,53.5443,53.5695,53.4097,53.477,140466.0
2016-01-14 09:50:00,63.58,63.59,62.98,63.07,83147.0,53.477,53.4854,52.9723,53.048,83147.0
2016-01-14 09:55:00,63.08,63.11,62.62,62.7,98619.0,53.0564,53.0817,52.6695,52.7368,98619.0
2016-01-14 10:00:00,62.72,62.87,62.51,62.67,69306.0,52.7536,52.8798,52.577,52.7116,69306.0
2016-01-14 10:05:00,62.71,62.99,62.64,62.94,101460.0,52.7452,52.9807,52.6864,52.9387,101460.0
2016-01-14 10:10:00,62.94,63.01,62.73,63.01,80917.0,52.9387,52.9976,52.7621,52.9976,80917.0
2016-01-14 10:15:00,63.02,63.31,62.99,63.27,48477.0,53.006,53.2499,52.9807,53.2162,48477.0
2016-01-14 10:20:00,63.31,63.66,63.25,63.64,49192.0,53.2499,53.5443,53.1994,53.5274,49192.0
2016-01-14 10:25:00,63.65,64.07,63.55,64.06,67365.0,53.5359,53.8891,53.4518,53.8807,67365.0
2016-01-14 10:30:00,64.06,64.47,63.91,64.45,102506.0,53.8807,54.2256,53.7545,54.2087,102506.0
2016-01-14 10:35:00,64.45,64.8,64.44,64.51,103016.0,54.2087,54.5031,54.2003,54.2592,103016.0
2016-01-14 10:40:00,64.52,64.92,64.4,64.92,120892.0,54.2676,54.6041,54.1667,54.6041,120892.0
2016-01-14 10:45:00,64.92,64.97,64.55,64.75,82168.0,54.6041,54.6461,54.2928,54.4611,82168.0
2016-01-14 10:50:00,64.77,64.83,64.61,64.61,46099.0,54.4779,54.5284,54.3433,54.3433,46099.0
2016-01-14 10:55:00,64.63,64.68,64.23,64.26,39306.0,54.3601,54.4022,54.0237,54.0489,39306.0
2016-01-14 11:00:00,64.28,64.41,64.08,64.15,74155.0,54.0658,54.1751,53.8975,53.9564,74155.0
2016-01-14 11:05:00,64.14,64.34,64.12,64.22,38980.0,53.948,54.1162,53.9312,54.0153,38980.0
2016-01-14 11:10:00,64.21,64.4,64.2,64.39,20514.0,54.0069,54.1667,53.9985,54.1583,20514.0
2016-01-14 11:15:00,64.36,64.44,64.11,64.11,24396.0,54.133,54.2003,53.9228,53.9228,24396.0
2016-01-14 11:20:00,64.1,64.21,63.97,64.05,24813.0,53.9144,54.0069,53.805,53.8723,24813.0
2016-01-14 11:25:00,64.05,64.14,63.95,64.13,36090.0,53.8723,53.948,53.7882,53.9396,36090.0
2016-01-14 11:30:00,64.14,64.16,63.84,63.84,45160.0,53.948,53.9648,53.6957,53.6957,45160.0
2016-01-14 11:35:00,63.84,63.89,63.79,63.86,49134.0,53.6957,53.7377,53.6536,53.7125,49134.0
2016-01-14 11:40:00,63.85,64.02,63.83,64.02,37158.0,53.7041,53.8471,53.6873,53.8471,37158.0
2016-01-14 11:45:00,64.05,64.23,64.0,64.01,33719.0,53.8723,54.0237,53.8302,53.8387,33719.0
2016-01-14 11:50:00,64.02,64.07,63.89,64.07,24469.0,53.8471,53.8891,53.7377,53.8891,24469.0
2016-01-14 11:55:00,64.07,64.28,64.07,64.22,20340.0,53.8891,54.0658,53.8891,54.0153,20340.0
2016-01-14 12:00:00,64.24,64.43,64.23,64.28,34430.0,54.0321,54.1919,54.0237,54.0658,34430.0
2016-01-14 12:05:00,64.29,64.32,64.09,64.09,20381.0,54.0742,54.0994,53.9059,53.9059,20381.0
2016-01-14 12:10:00,64.11,64.18,64.07,64.18,30525.0,53.9228,53.9816,53.8891,53.9816,30525.0
2016-01-14 12:15:00,64.18,64.41,64.18,64.38,29828.0,53.9816,54.1751,53.9816,54.1499,29828.0
2016-01-14 12:20:00,64.4,64.4,64.09,64.3,26332.0,54.1667,54.1667,53.9059,54.0826,26332.0
2016-01-14 12:25:00,64.29,64.3,64.19,64.24,29008.0,54.0742,54.0826,53.9901,54.0321,29008.0
2016-01-14 12:30:00,64.28,64.41,64.26,64.37,28589.0,54.0658,54.1751,54.0489,54.1415,28589.0
2016-01-14 12:35:00,64.38,64.52,64.36,64.48,35754.0,54.1499,54.2676,54.133,54.234,35754.0
2016-01-14 12:40:00,64.48,64.62,64.45,64.52,46593.0,54.234,54.3517,54.2087,54.2676,46593.0
2016-01-14 12:45:00,64.51,64.67,64.46,64.62,50905.0,54.2592,54.3938,54.2171,54.3517,50905.0
2016-01-14 12:50:00,64.62,64.65,64.5,64.64,54227.0,54.3517,54.377,54.2508,54.3685,54227.0
2016-01-14 12:55:00,64.65,64.7,64.5,64.5,36563.0,54.377,54.419,54.2508,54.2508,36563.0
2016-01-14 13:00:00,64.5,64.7,64.48,64.66,38395.0,54.2508,54.419,54.234,54.3854,38395.0
2016-01-14 13:05:00,64.67,64.85,64.64,64.82,32187.0,54.3938,54.5452,54.3685,54.5199,32187.0
2016-01-14 13:10:00,64.82,64.92,64.72,64.72,39651.0,54.5199,54.6041,54.4358,54.4358,39651.0
2016-01-14 13:15:00,64.72,64.79,64.7,64.78,26972.0,54.4358,54.4947,54.419,54.4863,26972.0
2016-01-14 13:20:00,64.8,64.94,64.78,64.9,22240.0,54.5031,54.6209,54.4863,54.5872,22240.0
2016-01-14 13:25:00,64.9,65.0,64.77,64.86,23845.0,54.5872,54.6713,54.4779,54.5536,23845.0
2016-01-14 13:30:00,64.86,64.93,64.82,64.86,30607.0,54.5536,54.6125,54.5199,54.5536,30607.0
2016-01-14 13:35:00,64.86,64.97,64.73,64.77,26860.0,54.5536,54.6461,54.4442,54.4779,26860.0
2016-01-14 13:40:00,64.78,64.78,64.65,64.65,23765.0,54.4863,54.4863,54.377,54.377,23765.0
2016-01-14 13:45:00,64.67,64.68,64.58,64.58,33447.0,54.3938,54.4022,54.3181,54.3181,33447.0
2016-01-14 13:50:00,64.58,64.77,64.56,64.76,46770.0,54.3181,54.4779,54.3013,54.4695,46770.0
2016-01-14 13:55:00,64.75,64.81,64.72,64.72,19351.0,54.4611,54.5115,54.4358,54.4358,19351.0
2016-01-14 14:00:00,64.73,64.8,64.58,64.7,31918.0,54.4442,54.5031,54.3181,54.419,31918.0
2016-01-14 14:05:00,64.7,64.81,64.66,64.73,28791.0,54.419,54.5115,54.3854,54.4442,28791.0
2016-01-14 14:10:00,64.72,64.91,64.66,64.87,40916.0,54.4358,54.5956,54.3854,54.562,40916.0
2016-01-14 14:15:00,64.86,64.97,64.77,64.81,23458.0,54.5536,54.6461,54.4779,54.5115,23458.0
2016-01-14 14:20:00,64.81,64.92,64.77,64.88,34701.0,54.5115,54.6041,54.4779,54.5704,34701.0
2016-01-14 14:25:00,64.89,64.92,64.79,64.86,28096.0,54.5788,54.6041,54.4947,54.5536,28096.0
2016-01-14 14:30:00,64.87,64.95,64.76,64.84,32270.0,54.562,54.6293,54.4695,54.5368,32270.0
2016-01-14 14:35:00,64.84,64.84,64.67,64.73,35097.0,54.5368,54.5368,54.3938,54.4442,35097.0
2016-01-14 14:40:00,64.73,64.9,64.73,64.83,28543.0,54.4442,54.5872,54.4442,54.5284,28543.0
2016-01-14 14:45:00,64.83,64.92,64.82,64.87,29019.0,54.5284,54.6041,54.5199,54.562,29019.0
2016-01-14 14:50:00,64.87,65.0,64.87,64.96,28289.0,54.562,54.6713,54.562,54.6377,28289.0
2016-01-14 14:55:00,64.96,65.09,64.93,65.05,30311.0,54.6377,54.747,54.6125,54.7134,30311.0
2016-01-14 15:00:00,65.04,65.04,64.93,64.99,60499.0,54.705,54.705,54.6125,54.6629,60499.0
2016-01-14 15:05:00,64.99,65.11,64.97,65.02,41143.0,54.6629,54.7639,54.6461,54.6882,41143.0
2016-01-14 15:10:00,65.02,65.07,64.89,64.93,38997.0,54.6882,54.7302,54.5788,54.6125,38997.0
2016-01-14 15:15:00,64.94,65.03,64.93,64.93,37461.0,54.6209,54.6966,54.6125,54.6125,37461.0
2016-01-14 15:20:00,64.93,64.94,64.8,64.9,47144.0,54.6125,54.6209,54.5031,54.5872,47144.0
2016-01-14 15:25:00,64.89,64.91,64.78,64.79,54854.0,54.5788,54.5956,54.4863,54.4947,54854.0
2016-01-14 15:30:00,64.78,64.8,64.69,64.75,100282.0,54.4863,54.5031,54.4106,54.4611,100282.0
2016-01-14 15:35:00,64.76,64.82,64.56,64.67,86472.0,54.4695,54.5199,54.3013,54.3938,86472.0
2016-01-14 15:40:00,64.67,64.77,64.59,64.75,59860.0,54.3938,54.4779,54.3265,54.4611,59860.0
2016-01-14 15:45:00,64.76,64.8,64.68,64.7,79024.0,54.4695,54.5031,54.4022,54.419,79024.0
2016-01-14 15:50:00,64.7,64.77,64.52,64.59,95361.0,54.419,54.4779,54.2676,54.3265,95361.0
2016-01-14 15:55:00,64.6,64.66,64.52,64.58,207614.0,54.3349,54.3854,54.2676,54.3181,207614.0
2016-01-15 09:30:00,62.0,63.02,62.0,62.64,311809.0,52.148,53.006,52.148,52.6864,311809.0
2016-01-15 09:35:00,62.69,63.1,62.58,63.03,88057.0,52.7284,53.0733,52.6359,53.0144,88057.0
2016-01-15 09:40:00,63.03,63.32,62.77,63.28,103434.0,53.0144,53.2583,52.7957,53.2247,103434.0
2016-01-15 09:45:00,63.27,63.46,63.14,63.19,38783.0,53.2162,53.3761,53.1069,53.149,38783.0
2016-01-15 09:50:00,63.17,63.21,62.99,63.08,34866.0,53.1321,53.1658,52.9807,53.0564,34866.0
2016-01-15 09:55:00,63.08,63.13,62.91,62.99,60101.0,53.0564,53.0985,52.9134,52.9807,60101.0
2016-01-15 10:00:00,62.94,62.94,62.63,62.8,90687.0,52.9387,52.9387,52.6779,52.8209,90687.0
2016-01-15 10:05:00,62.8,63.07,62.75,62.98,71964.0,52.8209,53.048,52.7789,52.9723,71964.0
2016-01-15 10:10:00,62.98,63.08,62.92,63.05,87402.0,52.9723,53.0564,52.9219,53.0312,87402.0
2016-01-15 10:15:00,63.05,63.24,62.99,63.01,47530.0,53.0312,53.191,52.9807,52.9976,47530.0
2016-01-15 10:20:00,63.0,63.33,62.94,63.1,67375.0,52.9891,53.2667,52.9387,53.0733,67375.0
2016-01-15 10:25:00,63.1,63.17,62.98,63.03,31787.0,53.0733,53.1321,52.9723,53.0144,31787.0
2016-01-15 10:30:00,63.01,63.3,62.98,63.09,41028.0,52.9976,53.2415,52.9723,53.0648,41028.0
2016-01-15 10:35:00,63.11,63.3,63.11,63.25,32347.0,53.0817,53.2415,53.0817,53.1994,32347.0
2016-01-15 10:40:00,63.26,63.29,63.16,63.19,34342.0,53.2078,53.2331,53.1237,53.149,34342.0
2016-01-15 10:45:00,63.18,63.29,63.1,63.29,48415.0,53.1405,53.2331,53.0733,53.2331,48415.0
2016-01-15 10:50:00,63.29,63.3,63.03,63.05,33468.0,53.2331,53.2415,53.0144,53.0312,33468.0
2016-01-15 10:55:00,63.05,63.18,63.02,63.06,51531.0,53.0312,53.1405,53.006,53.0396,51531.0
2016-01-15 11:00:00,63.05,63.11,62.85,62.91,86071.0,53.0312,53.0817,52.863,52.9134,86071.0
2016-01-15 11:05:00,62.92,62.93,62.78,62.78,116486.0,52.9219,52.9303,52.8041,52.8041,116486.0
2016-01-15 11:10:00,62.8,62.89,62.69,62.89,41199.0,52.8209,52.8966,52.7284,52.8966,41199.0
2016-01-15 11:15:00,62.9,63.03,62.79,62.83,42921.0,52.905,53.0144,52.8125,52.8462,42921.0
2016-01-15 11:20:00,62.82,62.94,62.78,62.83,47782.0,52.8377,52.9387,52.8041,52.8462,47782.0
2016-01-15 11:25:00,62.84,63.0,62.82,62.91,50641.0,52.8546,52.9891,52.8377,52.9134,50641.0
2016-01-15 11:30:00,62.9,62.97,62.84,62.86,33899.0,52.905,52.9639,52.8546,52.8714,33899.0
2016-01-15 11:35:00,62.85,62.86,62.71,62.71,28997.0,52.863,52.8714,52.7452,52.7452,28997.0
2016-01-15 11:40:00,62.7,62.75,62.56,62.69,84571.0,52.7368,52.7789,52.6191,52.7284,84571.0
2016-01-15 11:45:00,62.68,62.86,62.68,62.72,23489.0,52.72,52.8714,52.72,52.7536,23489.0
2016-01-15 11:50:00,62.73,62.8,62.65,62.65,37749.0,52.7621,52.8209,52.6948,52.6948,37749.0
2016-01-15 11:55:00,62.66,62.77,62.53,62.65,27862.0,52.7032,52.7957,52.5938,52.6948,27862.0
2016-01-15 12:00:00,62.64,62.67,62.45,62.47,19817.0,52.6864,52.7116,52.5265,52.5434,19817.0
2016-01-15 12:05:00,62.45,62.62,62.41,62.62,26418.0,52.5265,52.6695,52.4929,52.6695,26418.0
2016-01-15 12:10:00,62.63,62.69,62.56,62.59,18218.0,52.6779,52.7284,52.6191,52.6443,18218.0
2016-01-15 12:15:00,62.6,62.61,62.39,62.42,29311.0,52.6527,52.6611,52.4761,52.5013,29311.0
2016-01-15 12:20:00,62.42,62.47,62.29,62.31,33543.0,52.5013,52.5434,52.392,52.4088,33543.0
2016-01-15 12:25:00,62.32,62.34,62.19,62.26,15160.0,52.4172,52.434,52.3079,52.3667,15160.0
2016-01-15 12:30:00,62.25,62.25,61.99,62.06,27286.0,52.3583,52.3583,52.1396,52.1985,27286.0
2016-01-15 12:35:00,62.05,62.11,61.93,61.94,41608.0,52.1901,52.2406,52.0892,52.0976,41608.0
2016-01-15 12:40:00,61.93,62.03,61.84,62.01,53139.0,52.0892,52.1733,52.0135,52.1565,53139.0
2016-01-15 12:45:00,62.0,62.21,61.98,62.18,38985.0,52.148,52.3247,52.1312,52.2994,38985.0
2016-01-15 12:50:00,62.2,62.36,62.19,62.36,15796.0,52.3163,52.4508,52.3079,52.4508,15796.0
2016-01-15 12:55:00,62.37,62.42,62.27,62.29,55114.0,52.4593,52.5013,52.3751,52.392,55114.0
2016-01-15 13:00:00,62.28,62.37,62.22,62.28,39725.0,52.3836,52.4593,52.3331,52.3836,39725.0
2016-01-15 13:05:00,62.28,62.28,62.02,62.05,44921.0,52.3836,52.3836,52.1649,52.1901,44921.0
2016-01-15 13:10:00,62.05,62.22,62.04,62.14,41653.0,52.1901,52.3331,52.1817,52.2658,41653.0
2016-01-15 13:15:00,62.14,62.27,62.07,62.26,58898.0,52.2658,52.3751,52.2069,52.3667,58898.0
2016-01-15 13:20:00,62.26,62.28,62.14,62.18,21143.0,52.3667,52.3836,52.2658,52.2994,21143.0
2016-01-15 13:25:00,62.18,62.28,62.1,62.11,19933.0,52.2994,52.3836,52.2322,52.2406,19933.0
2016-01-15 13:30:00,62.08,62.17,62.06,62.17,9876.0,52.2153,52.291,52.1985,52.291,9876.0
2016-01-15 13:35:00,62.18,62.21,62.1,62.12,22577.0,52.2994,52.3247,52.2322,52.249,22577.0
2016-01-15 13:40:00,62.1,62.36,62.09,62.33,39214.0,52.2322,52.4508,52.2237,52.4256,39214.0
2016-01-15 13:45:00,62.32,62.35,62.14,62.16,33345.0,52.4172,52.4424,52.2658,52.2826,33345.0
2016-01-15 13:50:00,62.16,62.36,62.14,62.28,31005.0,52.2826,52.4508,52.2658,52.3836,31005.0
2016-01-15 13:55:00,62.28,62.3,62.14,62.24,35454.0,52.3836,52.4004,52.2658,52.3499,35454.0
2016-01-15 14:00:00,62.23,62.27,62.16,62.17,27337.0,52.3415,52.3751,52.2826,52.291,27337.0
2016-01-15 14:05:00,62.18,62.29,62.13,62.29,23188.0,52.2994,52.392,52.2574,52.392,23188.0
2016-01-15 14:10:00,62.32,62.48,62.31,62.45,24543.0,52.4172,52.5518,52.4088,52.5265,24543.0
2016-01-15 14:15:00,62.47,62.53,62.36,62.48,24774.0,52.5434,52.5938,52.4508,52.5518,24774.0
2016-01-15 14:20:00,62.5,62.54,62.3,62.35,24893.0,52.5686,52.6022,52.4004,52.4424,24893.0
2016-01-15 14:25:00,62.36,62.45,62.18,62.18,32510.0,52.4508,52.5265,52.2994,52.2994,32510.0
2016-01-15 14:30:00,62.2,62.3,62.14,62.19,37600.0,52.3163,52.4004,52.2658,52.3079,37600.0
2016-01-15 14:35:00,62.2,62.32,62.11,62.3,28268.0,52.3163,52.4172,52.2406,52.4004,28268.0
2016-01-15 14:40:00,62.31,62.47,62.3,62.32,34294.0,52.4088,52.5434,52.4004,52.4172,34294.0
2016-01-15 14:45:00,62.36,62.57,62.29,62.53,22648.0,52.4508,52.6275,52.392,52.5938,22648.0
2016-01-15 14:50:00,62.55,62.81,62.49,62.81,41212.0,52.6107,52.8293,52.5602,52.8293,41212.0
2016-01-15 14:55:00,62.81,62.94,62.77,62.93,30235.0,52.8293,52.9387,52.7957,52.9303,30235.0
2016-01-15 15:00:00,62.93,62.93,62.7,62.88,38985.0,52.9303,52.9303,52.7368,52.8882,38985.0
2016-01-15 15:05:00,62.87,62.95,62.77,62.77,36541.0,52.8798,52.9471,52.7957,52.7957,36541.0
2016-01-15 15:10:00,62.76,62.81,62.58,62.69,36155.0,52.7873,52.8293,52.6359,52.7284,36155.0
2016-01-15 15:15:00,62.71,62.76,62.44,62.53,51702.0,52.7452,52.7873,52.5181,52.5938,51702.0
2016-01-15 15:20:00,62.53,62.79,62.49,62.77,34438.0,52.5938,52.8125,52.5602,52.7957,34438.0
2016-01-15 15:25:00,62.77,62.87,62.75,62.85,34132.0,52.7957,52.8798,52.7789,52.863,34132.0
2016-01-15 15:30:00,62.84,62.98,62.7,62.94,64435.0,52.8546,52.9723,52.7368,52.9387,64435.0
2016-01-15 15:35:00,62.96,63.05,62.85,62.87,51276.0,52.9555,53.0312,52.863,52.8798,51276.0
2016-01-15 15:40:00,62.86,62.9,62.7,62.83,61899.0,52.8714,52.905,52.7368,52.8462,61899.0
2016-01-15 15:45:00,62.84,62.92,62.79,62.9,63818.0,52.8546,52.9219,52.8125,52.905,63818.0
2016-01-15 15:50:00,62.9,62.94,62.82,62.84,85986.0,52.905,52.9387,52.8377,52.8546,85986.0
2016-01-15 15:55:00,62.84,62.9,62.7,62.85,178980.0,52.8546,52.905,52.7368,52.863,178980.0
2016-01-19 09:30:00,63.69,63.7,63.23,63.28,55765.0,53.5695,53.5779,53.1826,53.2247,55765.0
2016-01-19 09:35:00,63.34,63.42,63.1,63.23,51394.0,53.2751,53.3424,53.0733,53.1826,51394.0
2016-01-19 09:40:00,63.16,63.28,62.91,62.94,48049.0,53.1237,53.2247,52.9134,52.9387,48049.0
2016-01-19 09:45:00,62.95,63.11,62.82,62.89,22252.0,52.9471,53.0817,52.8377,52.8966,22252.0
2016-01-19 09:50:00,62.9,62.95,62.71,62.93,14868.0,52.905,52.9471,52.7452,52.9303,14868.0
2016-01-19 09:55:00,62.96,63.24,62.96,63.15,22218.0,52.9555,53.191,52.9555,53.1153,22218.0
2016-01-19 10:00:00,63.18,63.3,63.07,63.3,20442.0,53.1405,53.2415,53.048,53.2415,20442.0
2016-01-19 10:05:00,63.34,63.58,63.29,63.32,28166.0,53.2751,53.477,53.2331,53.2583,28166.0
2016-01-19 10:10:00,63.31,63.55,63.31,63.45,21414.0,53.2499,53.4518,53.2499,53.3676,21414.0
2016-01-19 10:15:00,63.45,63.63,63.44,63.48,41095.0,53.3676,53.519,53.3592,53.3929,41095.0
2016-01-19 10:20:00,63.48,63.59,63.24,63.39,87583.0,53.3929,53.4854,53.191,53.3172,87583.0
2016-01-19 10:25:00,63.37,63.61,63.37,63.47,74402.0,53.3004,53.5022,53.3004,53.3845,74402.0
2016-01-19 10:30:00,63.47,63.62,63.4,63.45,43924.0,53.3845,53.5106,53.3256,53.3676,43924.0
2016-01-19 10:35:00,63.44,63.56,63.2,63.22,56569.0,53.3592,53.4602,53.1574,53.1742,56569.0
2016-01-19 10:40:00,63.2,63.25,63.08,63.08,36674.0,53.1574,53.1994,53.0564,53.0564,36674.0
2016-01-19 10:45:00,63.08,63.17,63.02,63.13,38809.0,53.0564,53.1321,53.006,53.0985,38809.0
2016-01-19 10:50:00,63.16,63.24,62.82,62.86,29595.0,53.1237,53.191,52.8377,52.8714,29595.0
2016-01-19 10:55:00,62.83,63.03,62.75,62.83,56150.0,52.8462,53.0144,52.7789,52.8462,56150.0
2016-01-19 11:00:00,62.82,62.96,62.82,62.89,21831.0,52.8377,52.9555,52.8377,52.8966,21831.0
2016-01-19 11:05:00,62.87,62.93,62.7,62.73,55708.0,52.8798,52.9303,52.7368,52.7621,55708.0
2016-01-19 11:10:00,62.72,62.72,62.44,62.56,30510.0,52.7536,52.7536,52.5181,52.6191,30510.0
2016-01-19 11:15:00,62.59,62.67,62.51,62.52,18469.0,52.6443,52.7116,52.577,52.5854,18469.0
2016-01-19 11:20:00,62.54,62.73,62.5,62.51,40557.0,52.6022,52.7621,52.5686,52.577,40557.0
2016-01-19 11:25:00,62.53,62.87,62.53,62.85,38755.0,52.5938,52.8798,52.5938,52.863,38755.0
2016-01-19 11:30:00,62.88,62.93,62.8,62.8,48116.0,52.8882,52.9303,52.8209,52.8209,48116.0
2016-01-19 11:35:00,62.79,62.91,62.71,62.9,27108.0,52.8125,52.9134,52.7452,52.905,27108.0
2016-01-19 11:40:00,62.89,62.92,62.78,62.8,17114.0,52.8966,52.9219,52.8041,52.8209,17114.0
2016-01-19 11:45:00,62.82,62.88,62.67,62.68,39070.0,52.8377,52.8882,52.7116,52.72,39070.0
2016-01-19 11:50:00,62.67,62.71,62.57,62.59,22529.0,52.7116,52.7452,52.6275,52.6443,22529.0
2016-01-19 11:55:00,62.6,62.76,62.51,62.56,22197.0,52.6527,52.7873,52.577,52.6191,22197.0
2016-01-19 12:00:00,62.53,62.58,62.41,62.45,17068.0,52.5938,52.6359,52.4929,52.5265,17068.0
2016-01-19 12:05:00,62.44,62.49,62.27,62.27,26157.0,52.5181,52.5602,52.3751,52.3751,26157.0
2016-01-19 12:10:00,62.27,62.36,62.25,62.34,18752.0,52.3751,52.4508,52.3583,52.434,18752.0
2016-01-19 12:15:00,62.33,62.33,62.09,62.15,31830.0,52.4256,52.4256,52.2237,52.2742,31830.0
2016-01-19 12:20:00,62.13,62.21,62.08,62.12,23961.0,52.2574,52.3247,52.2153,52.249,23961.0
2016-01-19 12:25:00,62.12,62.24,62.09,62.21,30280.0,52.249,52.3499,52.2237,52.3247,30280.0
2016-01-19 12:30:00,62.21,62.26,62.18,62.21,28795.0,52.3247,52.3667,52.2994,52.3247,28795.0
2016-01-19 12:35:00,62.22,62.38,62.2,62.24,29777.0,52.3331,52.4677,52.3163,52.3499,29777.0
2016-01-19 12:40:00,62.25,62.29,62.08,62.09,24938.0,52.3583,52.392,52.2153,52.2237,24938.0
2016-01-19 12:45:00,62.08,62.15,62.02,62.12,16974.0,52.2153,52.2742,52.1649,52.249,16974.0
2016-01-19 12:50:00,62.12,62.29,62.08,62.25,22001.0,52.249,52.392,52.2153,52.3583,22001.0
2016-01-19 12:55:00,62.25,62.33,62.23,62.32,20293.0,52.3583,52.4256,52.3415,52.4172,20293.0
2016-01-19 13:00:00,62.34,62.45,62.33,62.35,37909.0,52.434,52.5265,52.4256,52.4424,37909.0
2016-01-19 13:05:00,62.37,62.51,62.31,62.44,25868.0,52.4593,52.577,52.4088,52.5181,25868.0
2016-01-19 13:10:00,62.43,62.49,62.31,62.34,32426.0,52.5097,52.5602,52.4088,52.434,32426.0
2016-01-19 13:15:00,62.34,62.54,62.29,62.53,18958.0,52.434,52.6022,52.392,52.5938,18958.0
2016-01-19 13:20:00,62.51,62.58,62.35,62.35,15464.0,52.577,52.6359,52.4424,52.4424,15464.0
2016-01-19 13:25:00,62.34,62.38,62.17,62.22,26339.0,52.434,52.4677,52.291,52.3331,26339.0
2016-01-19 13:30:00,62.23,62.3,62.15,62.27,20521.0,52.3415,52.4004,52.2742,52.3751,20521.0
2016-01-19 13:35:00,62.28,62.44,62.18,62.44,24941.0,52.3836,52.5181,52.2994,52.5181,24941.0
2016-01-19 13:40:00,62.44,62.44,62.1,62.1,24689.0,52.5181,52.5181,52.2322,52.2322,24689.0
2016-01-19 13:45:00,62.09,62.34,62.09,62.3,26682.0,52.2237,52.434,52.2237,52.4004,26682.0
2016-01-19 13:50:00,62.29,62.29,62.09,62.1,20987.0,52.392,52.392,52.2237,52.2322,20987.0
2016-01-19 13:55:00,62.1,62.29,62.1,62.18,22564.0,52.2322,52.392,52.2322,52.2994,22564.0
2016-01-19 14:00:00,62.18,62.25,62.12,62.14,24786.0,52.2994,52.3583,52.249,52.2658,24786.0
2016-01-19 14:05:00,62.16,62.16,61.84,61.84,38802.0,52.2826,52.2826,52.0135,52.0135,38802.0
2016-01-19 14:10:00,61.84,61.9,61.75,61.77,33815.0,52.0135,52.0639,51.9378,51.9546,33815.0
2016-01-19 14:15:00,61.77,61.82,61.67,61.8,30415.0,51.9546,51.9967,51.8705,51.9798,30415.0
2016-01-19 14:20:00,61.79,61.86,61.65,61.86,39920.0,51.9714,52.0303,51.8537,52.0303,39920.0
2016-01-19 14:25:00,61.85,61.92,61.76,61.91,33218.0,52.0219,52.0808,51.9462,52.0724,33218.0
2016-01-19 14:30:00,61.92,61.95,61.86,61.91,22453.0,52.0808,52.106,52.0303,52.0724,22453.0
2016-01-19 14:35:00,61.92,61.92,61.74,61.86,30363.0,52.0808,52.0808,51.9294,52.0303,30363.0
2016-01-19 14:40:00,61.86,61.89,61.55,61.55,36562.0,52.0303,52.0555,51.7696,51.7696,36562.0
2016-01-19 14:45:00,61.54,61.63,61.51,61.56,45817.0,51.7611,51.8368,51.7359,51.778,45817.0
2016-01-19 14:50:00,61.57,61.78,61.53,61.78,34916.0,51.7864,51.963,51.7527,51.963,34916.0
2016-01-19 14:55:00,61.77,61.84,61.7,61.81,24011.0,51.9546,52.0135,51.8957,51.9882,24011.0
2016-01-19 15:00:00,61.81,62.11,61.74,62.1,50931.0,51.9882,52.2406,51.9294,52.2322,50931.0
2016-01-19 15:05:00,62.11,62.11,61.94,62.04,41241.0,52.2406,52.2406,52.0976,52.1817,41241.0
2016-01-19 15:10:00,62.04,62.09,61.92,61.95,48542.0,52.1817,52.2237,52.0808,52.106,48542.0
2016-01-19 15:15:00,61.96,62.06,61.83,61.91,34984.0,52.1144,52.1985,52.0051,52.0724,34984.0
2016-01-19 15:20:00,61.92,62.16,61.87,62.11,27409.0,52.0808,52.2826,52.0387,52.2406,27409.0
2016-01-19 15:25:00,62.1,62.37,62.1,62.36,49531.0,52.2322,52.4593,52.2322,52.4508,49531.0
2016-01-19 15:30:00,62.38,62.52,62.18,62.27,59962.0,52.4677,52.5854,52.2994,52.3751,59962.0
2016-01-19 15:35:00,62.27,62.39,62.09,62.16,48724.0,52.3751,52.4761,52.2237,52.2826,48724.0
2016-01-19 15:40:00,62.17,62.46,62.11,62.39,69160.0,52.291,52.535,52.2406,52.4761,69160.0
2016-01-19 15:45:00,62.41,62.55,62.25,62.53,102412.0,52.4929,52.6107,52.3583,52.5938,102412.0
2016-01-19 15:50:00,62.53,62.57,62.31,62.39,87669.0,52.5938,52.6275,52.4088,52.4761,87669.0
2016-01-19 15:55:00,62.39,62.41,62.19,62.2,195311.0,52.4761,52.4929,52.3079,52.3163,195311.0
2016-01-20 09:30:00,60.8,61.21,60.69,60.71,92696.0,51.1387,51.4836,51.0462,51.063,92696.0
2016-01-20 09:35:00,60.75,60.85,60.39,60.56,56221.0,51.0967,51.1808,50.7939,50.9369,56221.0
2016-01-20 09:40:00,60.57,61.03,60.55,61.03,58512.0,50.9453,51.3322,50.9285,51.3322,58512.0
2016-01-20 09:45:00,61.02,61.17,60.83,60.94,33637.0,51.3238,51.4499,51.164,51.2565,33637.0
2016-01-20 09:50:00,60.9,61.01,60.73,60.76,22273.0,51.2228,51.3154,51.0799,51.1051,22273.0
2016-01-20 09:55:00,60.75,60.76,60.54,60.62,29369.0,51.0967,51.1051,50.92,50.9873,29369.0
2016-01-20 10:00:00,60.56,60.63,60.44,60.52,48429.0,50.9369,50.9957,50.8359,50.9032,48429.0
2016-01-20 10:05:00,60.56,60.6,60.4,60.44,57437.0,50.9369,50.9705,50.8023,50.8359,57437.0
2016-01-20 10:10:00,60.45,60.45,60.25,60.38,39561.0,50.8443,50.8443,50.6761,50.7855,39561.0
2016-01-20 10:15:00,60.37,60.4,60.09,60.15,50876.0,50.7771,50.8023,50.5416,50.592,50876.0
2016-01-20 10:20:00,60.15,60.19,60.01,60.14,58667.0,50.592,50.6257,50.4743,50.5836,58667.0
2016-01-20 10:25:00,60.15,60.22,60.06,60.14,67042.0,50.592,50.6509,50.5163,50.5836,67042.0
2016-01-20 10:30:00,60.13,60.13,59.86,59.92,58937.0,50.5752,50.5752,50.3481,50.3986,58937.0
2016-01-20 10:35:00,59.93,59.93,59.75,59.8,35805.0,50.407,50.407,50.2556,50.2976,35805.0
2016-01-20 10:40:00,59.79,59.97,59.75,59.95,40761.0,50.2892,50.4406,50.2556,50.4238,40761.0
2016-01-20 10:45:00,59.95,60.05,59.88,59.94,25259.0,50.4238,50.5079,50.3649,50.4154,25259.0
2016-01-20 10:50:00,59.93,60.01,59.71,59.72,102431.0,50.407,50.4743,50.2219,50.2303,102431.0
2016-01-20 10:55:00,59.74,59.82,59.67,59.68,53568.0,50.2472,50.3145,50.1883,50.1967,53568.0
2016-01-20 11:00:00,59.69,59.94,59.68,59.86,72497.0,50.2051,50.4154,50.1967,50.3481,72497.0
2016-01-20 11:05:00,59.87,59.93,59.7,59.7,61786.0,50.3565,50.407,50.2135,50.2135,61786.0
2016-01-20 11:10:00,59.72,59.94,59.69,59.88,64943.0,50.2303,50.4154,50.2051,50.3649,64943.0
2016-01-20 11:15:00,59.89,59.94,59.73,59.86,32016.0,50.3733,50.4154,50.2388,50.3481,32016.0
2016-01-20 11:20:00,59.84,59.88,59.67,59.68,35394.0,50.3313,50.3649,50.1883,50.1967,35394.0
2016-01-20 11:25:00,59.69,59.7,59.58,59.63,45480.0,50.2051,50.2135,50.1126,50.1546,45480.0
2016-01-20 11:30:00,59.63,59.7,59.58,59.66,47808.0,50.1546,50.2135,50.1126,50.1799,47808.0
2016-01-20 11:35:00,59.65,59.69,59.52,59.52,53100.0,50.1715,50.2051,50.0621,50.0621,53100.0
2016-01-20 11:40:00,59.52,59.55,59.32,59.33,60713.0,50.0621,50.0874,49.8939,49.9023,60713.0
2016-01-20 11:45:00,59.33,59.42,59.24,59.26,33323.0,49.9023,49.978,49.8266,49.8434,33323.0
2016-01-20 11:50:00,59.25,59.26,59.15,59.15,44261.0,49.835,49.8434,49.7509,49.7509,44261.0
2016-01-20 11:55:00,59.15,59.26,59.1,59.21,39079.0,49.7509,49.8434,49.7089,49.8014,39079.0
2016-01-20 12:00:00,59.23,59.3,59.16,59.18,36753.0,49.8182,49.8771,49.7593,49.7762,36753.0
2016-01-20 12:05:00,59.2,59.2,59.02,59.09,24969.0,49.793,49.793,49.6416,49.7005,24969.0
2016-01-20 12:10:00,59.06,59.23,59.02,59.2,22351.0,49.6752,49.8182,49.6416,49.793,22351.0
2016-01-20 12:15:00,59.2,59.24,59.12,59.18,30275.0,49.793,49.8266,49.7257,49.7762,30275.0
2016-01-20 12:20:00,59.17,59.21,58.96,59.01,45436.0,49.7677,49.8014,49.5911,49.6332,45436.0
2016-01-20 12:25:00,59.02,59.04,58.92,59.0,34559.0,49.6416,49.6584,49.5575,49.6248,34559.0
2016-01-20 12:30:00,58.98,59.1,58.97,59.05,45936.0,49.6079,49.7089,49.5995,49.6668,45936.0
2016-01-20 12:35:00,59.06,59.16,59.01,59.14,24715.0,49.6752,49.7593,49.6332,49.7425,24715.0
2016-01-20 12:40:00,59.15,59.21,59.08,59.11,22621.0,49.7509,49.8014,49.692,49.7173,22621.0
2016-01-20 12:45:00,59.11,59.2,59.04,59.17,22715.0,49.7173,49.793,49.6584,49.7677,22715.0
2016-01-20 12:50:00,59.17,59.39,59.11,59.36,60780.0,49.7677,49.9528,49.7173,49.9276,60780.0
2016-01-20 12:55:00,59.35,59.57,59.33,59.57,48292.0,49.9191,50.1042,49.9023,50.1042,48292.0
2016-01-20 13:00:00,59.57,59.8,59.51,59.74,57822.0,50.1042,50.2976,50.0537,50.2472,57822.0
2016-01-20 13:05:00,59.74,59.75,59.56,59.58,26703.0,50.2472,50.2556,50.0958,50.1126,26703.0
2016-01-20 13:10:00,59.6,59.63,59.5,59.5,29103.0,50.1294,50.1546,50.0453,50.0453,29103.0
2016-01-20 13:15:00,59.51,59.52,59.31,59.35,42482.0,50.0537,50.0621,49.8855,49.9191,42482.0
2016-01-20 13:20:00,59.37,59.56,59.28,59.53,29644.0,49.936,50.0958,49.8603,50.0705,29644.0
2016-01-20 13:25:00,59.54,59.61,59.42,59.55,24542.0,50.0789,50.1378,49.978,50.0874,24542.0
2016-01-20 13:30:00,59.52,59.72,59.5,59.65,20747.0,50.0621,50.2303,50.0453,50.1715,20747.0
2016-01-20 13:35:00,59.63,59.78,59.56,59.77,24762.0,50.1546,50.2808,50.0958,50.2724,24762.0
2016-01-20 13:40:00,59.76,60.03,59.74,60.03,33433.0,50.264,50.4911,50.2472,50.4911,33433.0
2016-01-20 13:45:00,60.04,60.15,59.94,60.04,37449.0,50.4995,50.592,50.4154,50.4995,37449.0
2016-01-20 13:50:00,60.02,60.15,59.96,60.15,40359.0,50.4827,50.592,50.4322,50.592,40359.0
2016-01-20 13:55:00,60.14,60.14,59.84,59.85,100329.0,50.5836,50.5836,50.3313,50.3397,100329.0
2016-01-20 14:00:00,59.86,59.89,59.73,59.81,43818.0,50.3481,50.3733,50.2388,50.306,43818.0
2016-01-20 14:05:00,59.83,60.08,59.81,59.92,48975.0,50.3229,50.5331,50.306,50.3986,48975.0
2016-01-20 14:10:00,59.93,60.04,59.87,59.88,88318.0,50.407,50.4995,50.3565,50.3649,88318.0
2016-01-20 14:15:00,59.88,60.09,59.8,60.02,60175.0,50.3649,50.5416,50.2976,50.4827,60175.0
2016-01-20 14:20:00,60.04,60.13,59.94,60.03,64578.0,50.4995,50.5752,50.4154,50.4911,64578.0
2016-01-20 14:25:00,60.02,60.08,59.85,59.91,48773.0,50.4827,50.5331,50.3397,50.3902,48773.0
2016-01-20 14:30:00,59.92,59.97,59.7,59.86,53447.0,50.3986,50.4406,50.2135,50.3481,53447.0
2016-01-20 14:35:00,59.87,60.02,59.78,60.01,79610.0,50.3565,50.4827,50.2808,50.4743,79610.0
2016-01-20 14:40:00,60.01,60.1,59.99,60.06,57067.0,50.4743,50.55,50.4574,50.5163,57067.0
2016-01-20 14:45:00,60.05,60.1,59.89,60.04,120773.0,50.5079,50.55,50.3733,50.4995,120773.0
2016-01-20 14:50:00,60.04,60.31,60.01,60.31,45911.0,50.4995,50.7266,50.4743,50.7266,45911.0
2016-01-20 14:55:00,60.31,60.49,60.31,60.41,97396.0,50.7266,50.878,50.7266,50.8107,97396.0
2016-01-20 15:00:00,60.41,60.48,60.26,60.47,162371.0,50.8107,50.8696,50.6845,50.8612,162371.0
2016-01-20 15:05:00,60.47,60.68,60.47,60.6,49828.0,50.8612,51.0378,50.8612,50.9705,49828.0
2016-01-20 15:10:00,60.59,60.73,60.56,60.71,46597.0,50.9621,51.0799,50.9369,51.063,46597.0
2016-01-20 15:15:00,60.73,61.2,60.73,61.11,50272.0,51.0799,51.4752,51.0799,51.3995,50272.0
2016-01-20 15:20:00,61.1,61.27,61.07,61.24,109978.0,51.3911,51.534,51.3658,51.5088,109978.0
2016-01-20 15:25:00,61.24,61.29,61.16,61.23,98486.0,51.5088,51.5509,51.4415,51.5004,98486.0
2016-01-20 15:30:00,61.24,61.37,61.14,61.14,98659.0,51.5088,51.6182,51.4247,51.4247,98659.0
2016-01-20 15:35:00,61.14,61.29,61.13,61.27,84972.0,51.4247,51.5509,51.4163,51.534,84972.0
2016-01-20 15:40:00,61.26,61.26,60.93,61.11,82264.0,51.5256,51.5256,51.2481,51.3995,82264.0
2016-01-20 15:45:00,61.09,61.12,60.71,60.91,89516.0,51.3827,51.4079,51.063,51.2313,89516.0
2016-01-20 15:50:00,60.91,61.0,60.79,60.96,99793.0,51.2313,51.307,51.1303,51.2733,99793.0
2016-01-20 15:55:00,60.94,60.95,60.72,60.76,155001.0,51.2565,51.2649,51.0714,51.1051,155001.0
2016-01-21 09:30:00,60.85,61.11,60.68,61.08,49680.0,51.1808,51.3995,51.0378,51.3742,49680.0
2016-01-21 09:35:00,61.05,61.15,60.91,60.97,126453.0,51.349,51.4331,51.2313,51.2817,126453.0
2016-01-21 09:40:00,60.98,61.13,60.69,60.79,26827.0,51.2901,51.4163,51.0462,51.1303,26827.0
2016-01-21 09:45:00,60.8,60.82,60.55,60.63,25282.0,51.1387,51.1556,50.9285,50.9957,25282.0
2016-01-21 09:50:00,60.62,60.71,60.51,60.66,72436.0,50.9873,51.063,50.8948,51.021,72436.0
2016-01-21 09:55:00,60.66,60.92,60.62,60.74,66452.0,51.021,51.2397,50.9873,51.0883,66452.0
2016-01-21 10:00:00,60.79,61.01,60.78,60.96,67924.0,51.1303,51.3154,51.1219,51.2733,67924.0
2016-01-21 10:05:00,61.0,61.18,60.91,61.11,41158.0,51.307,51.4583,51.2313,51.3995,41158.0
2016-01-21 10:10:00,61.14,61.53,61.08,61.48,92718.0,51.4247,51.7527,51.3742,51.7107,92718.0
2016-01-21 10:15:00,61.46,61.64,61.44,61.56,37380.0,51.6939,51.8453,51.677,51.778,37380.0
2016-01-21 10:20:00,61.56,61.64,61.43,61.49,71964.0,51.778,51.8453,51.6686,51.7191,71964.0
2016-01-21 10:25:00,61.49,61.84,61.49,61.83,40193.0,51.7191,52.0135,51.7191,52.0051,40193.0
2016-01-21 10:30:00,61.83,61.83,61.6,61.8,49776.0,52.0051,52.0051,51.8116,51.9798,49776.0
2016-01-21 10:35:00,61.84,61.99,61.8,61.86,34417.0,52.0135,52.1396,51.9798,52.0303,34417.0
2016-01-21 10:40:00,61.89,62.05,61.84,61.96,37229.0,52.0555,52.1901,52.0135,52.1144,37229.0
2016-01-21 10:45:00,61.96,62.23,61.95,62.01,81144.0,52.1144,52.3415,52.106,52.1565,81144.0
2016-01-21 10:50:00,62.05,62.18,61.94,61.97,60048.0,52.1901,52.2994,52.0976,52.1228,60048.0
2016-01-21 10:55:00,61.94,61.96,61.53,61.53,28269.0,52.0976,52.1144,51.7527,51.7527,28269.0
2016-01-21 11:00:00,61.54,61.85,61.3,61.85,44621.0,51.7611,52.0219,51.5593,52.0219,44621.0
2016-01-21 11:05:00,61.85,61.94,61.73,61.83,24901.0,52.0219,52.0976,51.921,52.0051,24901.0
2016-01-21 11:10:00,61.85,61.94,61.72,61.77,17585.0,52.0219,52.0976,51.9125,51.9546,17585.0
2016-01-21 11:15:00,61.79,61.85,61.62,61.71,19248.0,51.9714,52.0219,51.8284,51.9041,19248.0
2016-01-21 11:20:00,61.75,61.76,61.53,61.57,23188.0,51.9378,51.9462,51.7527,51.7864,23188.0
2016-01-21 11:25:00,61.55,61.59,61.41,61.48,33999.0,51.7696,51.8032,51.6518,51.7107,33999.0
2016-01-21 11:30:00,61.48,61.59,61.47,61.55,33955.0,51.7107,51.8032,51.7023,51.7696,33955.0
2016-01-21 11:35:00,61.55,61.72,61.49,61.71,43147.0,51.7696,51.9125,51.7191,51.9041,43147.0
2016-01-21 11:40:00,61.73,61.73,61.41,61.52,24999.0,51.921,51.921,51.6518,51.7443,24999.0
2016-01-21 11:45:00,61.5,61.78,61.5,61.77,74742.0,51.7275,51.963,51.7275,51.9546,74742.0
2016-01-21 11:50:00,61.77,61.85,61.75,61.76,21208.0,51.9546,52.0219,51.9378,51.9462,21208.0
2016-01-21 11:55:00,61.79,62.09,61.79,62.04,29238.0,51.9714,52.2237,51.9714,52.1817,29238.0
2016-01-21 12:00:00,62.05,62.28,62.05,62.19,24622.0,52.1901,52.3836,52.1901,52.3079,24622.0
2016-01-21 12:05:00,62.19,62.3,62.17,62.17,22067.0,52.3079,52.4004,52.291,52.291,22067.0
2016-01-21 12:10:00,62.18,62.21,62.07,62.13,28633.0,52.2994,52.3247,52.2069,52.2574,28633.0
2016-01-21 12:15:00,62.14,62.28,62.12,62.15,30654.0,52.2658,52.3836,52.249,52.2742,30654.0
2016-01-21 12:20:00,62.14,62.17,61.92,61.97,26164.0,52.2658,52.291,52.0808,52.1228,26164.0
2016-01-21 12:25:00,61.98,62.13,61.98,62.11,37232.0,52.1312,52.2574,52.1312,52.2406,37232.0
2016-01-21 12:30:00,62.11,62.19,62.02,62.05,24573.0,52.2406,52.3079,52.1649,52.1901,24573.0
2016-01-21 12:35:00,62.05,62.21,62.05,62.13,22746.0,52.1901,52.3247,52.1901,52.2574,22746.0
2016-01-21 12:40:00,62.13,62.22,62.05,62.22,43292.0,52.2574,52.3331,52.1901,52.3331,43292.0
2016-01-21 12:45:00,62.21,62.23,62.07,62.08,47227.0,52.3247,52.3415,52.2069,52.2153,47227.0
2016-01-21 12:50:00,62.09,62.15,62.06,62.09,32585.0,52.2237,52.2742,52.1985,52.2237,32585.0
2016-01-21 12:55:00,62.08,62.12,61.95,62.11,24230.0,52.2153,52.249,52.106,52.2406,24230.0
2016-01-21 13:00:00,62.11,62.23,62.11,62.16,18968.0,52.2406,52.3415,52.2406,52.2826,18968.0
2016-01-21 13:05:00,62.17,62.2,62.07,62.11,22283.0,52.291,52.3163,52.2069,52.2406,22283.0
2016-01-21 13:10:00,62.12,62.15,61.91,61.92,26222.0,52.249,52.2742,52.0724,52.0808,26222.0
2016-01-21 13:15:00,61.91,62.01,61.86,61.91,42080.0,52.0724,52.1565,52.0303,52.0724,42080.0
2016-01-21 13:20:00,61.92,61.93,61.62,61.71,36450.0,52.0808,52.0892,51.8284,51.9041,36450.0
2016-01-21 13:25:00,61.7,61.8,61.67,61.67,70174.0,51.8957,51.9798,51.8705,51.8705,70174.0
2016-01-21 13:30:00,61.65,61.73,61.48,61.48,59358.0,51.8537,51.921,51.7107,51.7107,59358.0
2016-01-21 13:35:00,61.49,61.75,61.42,61.75,35073.0,51.7191,51.9378,51.6602,51.9378,35073.0
2016-01-21 13:40:00,61.77,61.77,61.67,61.67,22912.0,51.9546,51.9546,51.8705,51.8705,22912.0
2016-01-21 13:45:00,61.67,61.8,61.63,61.69,44849.0,51.8705,51.9798,51.8368,51.8873,44849.0
2016-01-21 13:50:00,61.7,61.73,61.46,61.55,25315.0,51.8957,51.921,51.6939,51.7696,25315.0
2016-01-21 13:55:00,61.56,61.71,61.52,61.56,40270.0,51.778,51.9041,51.7443,51.778,40270.0
2016-01-21 14:00:00,61.57,61.6,61.36,61.55,36375.0,51.7864,51.8116,51.6097,51.7696,36375.0
2016-01-21 14:05:00,61.55,61.58,61.45,61.48,29989.0,51.7696,51.7948,51.6854,51.7107,29989.0
2016-01-21 14:10:00,61.49,61.49,61.08,61.13,45996.0,51.7191,51.7191,51.3742,51.4163,45996.0
2016-01-21 14:15:00,61.14,61.17,61.05,61.05,22986.0,51.4247,51.4499,51.349,51.349,22986.0
2016-01-21 14:20:00,61.08,61.23,61.0,61.07,40352.0,51.3742,51.5004,51.307,51.3658,40352.0
2016-01-21 14:25:00,61.05,61.14,60.92,61.14,34012.0,51.349,51.4247,51.2397,51.4247,34012.0
2016-01-21 14:30:00,61.14,61.35,61.12,61.16,35460.0,51.4247,51.6013,51.4079,51.4415,35460.0
2016-01-21 14:35:00,61.16,61.39,61.16,61.31,22195.0,51.4415,51.635,51.4415,51.5677,22195.0
2016-01-21 14:40:00,61.29,61.44,61.28,61.32,34066.0,51.5509,51.677,51.5425,51.5761,34066.0
2016-01-21 14:45:00,61.31,61.31,61.04,61.08,37679.0,51.5677,51.5677,51.3406,51.3742,37679.0
2016-01-21 14:50:00,61.09,61.31,61.09,61.28,16529.0,51.3827,51.5677,51.3827,51.5425,16529.0
2016-01-21 14:55:00,61.29,61.49,61.28,61.46,22533.0,51.5509,51.7191,51.5425,51.6939,22533.0
2016-01-21 15:00:00,61.47,61.47,61.3,61.32,30300.0,51.7023,51.7023,51.5593,51.5761,30300.0
2016-01-21 15:05:00,61.31,61.34,61.0,61.12,34927.0,51.5677,51.5929,51.307,51.4079,34927.0
2016-01-21 15:10:00,61.13,61.34,61.04,61.28,31414.0,51.4163,51.5929,51.3406,51.5425,31414.0
2016-01-21 15:15:00,61.28,61.29,61.08,61.19,24753.0,51.5425,51.5509,51.3742,51.4668,24753.0
2016-01-21 15:20:00,61.19,61.24,61.04,61.23,31245.0,51.4668,51.5088,51.3406,51.5004,31245.0
2016-01-21 15:25:00,61.22,61.27,61.09,61.1,27117.0,51.492,51.534,51.3827,51.3911,27117.0
2016-01-21 15:30:00,61.1,61.36,61.09,61.34,38850.0,51.3911,51.6097,51.3827,51.5929,38850.0
2016-01-21 15:35:00,61.34,61.4,61.24,61.37,39159.0,51.5929,51.6434,51.5088,51.6182,39159.0
2016-01-21 15:40:00,61.38,61.55,61.25,61.41,81228.0,51.6266,51.7696,51.5172,51.6518,81228.0
2016-01-21 15:45:00,61.42,61.43,61.24,61.31,70768.0,51.6602,51.6686,51.5088,51.5677,70768.0
2016-01-21 15:50:00,61.31,61.36,61.24,61.33,78056.0,51.5677,51.6097,51.5088,51.5845,78056.0
2016-01-21 15:55:00,61.33,61.34,61.16,61.17,152424.0,51.5845,51.5929,51.4415,51.4499,152424.0
2016-01-22 09:30:00,62.15,62.6,62.08,62.39,82750.0,52.2742,52.6527,52.2153,52.4761,82750.0
2016-01-22 09:35:00,62.39,62.39,61.95,62.04,54679.0,52.4761,52.4761,52.106,52.1817,54679.0
2016-01-22 09:40:00,62.08,62.17,61.96,61.97,56543.0,52.2153,52.291,52.1144,52.1228,56543.0
2016-01-22 09:45:00,62.03,62.03,61.6,61.74,43889.0,52.1733,52.1733,51.8116,51.9294,43889.0
2016-01-22 09:50:00,61.76,61.84,61.47,61.73,132239.0,51.9462,52.0135,51.7023,51.921,132239.0
2016-01-22 09:55:00,61.74,61.95,61.66,61.84,31818.0,51.9294,52.106,51.8621,52.0135,31818.0
2016-01-22 10:00:00,61.84,62.0,61.83,61.87,55289.0,52.0135,52.148,52.0051,52.0387,55289.0
2016-01-22 10:05:00,61.88,61.9,61.68,61.76,43940.0,52.0471,52.0639,51.8789,51.9462,43940.0
2016-01-22 10:10:00,61.76,61.94,61.72,61.86,72447.0,51.9462,52.0976,51.9125,52.0303,72447.0
2016-01-22 10:15:00,61.87,61.87,61.68,61.72,47800.0,52.0387,52.0387,51.8789,51.9125,47800.0
2016-01-22 10:20:00,61.72,61.72,61.47,61.59,76614.0,51.9125,51.9125,51.7023,51.8032,76614.0
2016-01-22 10:25:00,61.58,61.67,61.48,61.53,50810.0,51.7948,51.8705,51.7107,51.7527,50810.0
2016-01-22 10:30:00,61.55,61.61,61.4,61.49,49887.0,51.7696,51.82,51.6434,51.7191,49887.0
2016-01-22 10:35:00,61.47,61.56,61.36,61.47,45721.0,51.7023,51.778,51.6097,51.7023,45721.0
2016-01-22 10:40:00,61.48,61.52,61.25,61.3,45477.0,51.7107,51.7443,51.5172,51.5593,45477.0
2016-01-22 10:45:00,61.27,61.37,61.18,61.18,71900.0,51.534,51.6182,51.4583,51.4583,71900.0
2016-01-22 10:50:00,61.19,61.31,61.15,61.29,51166.0,51.4668,51.5677,51.4331,51.5509,51166.0
2016-01-22 10:55:00,61.3,61.37,61.2,61.23,47271.0,51.5593,51.6182,51.4752,51.5004,47271.0
2016-01-22 11:00:00,61.26,61.39,61.25,61.3,26975.0,51.5256,51.635,51.5172,51.5593,26975.0
2016-01-22 11:05:00,61.3,61.36,61.2,61.2,34626.0,51.5593,51.6097,51.4752,51.4752,34626.0
2016-01-22 11:10:00,61.2,61.24,61.14,61.22,45662.0,51.4752,51.5088,51.4247,51.492,45662.0
2016-01-22 11:15:00,61.2,61.24,61.13,61.21,33309.0,51.4752,51.5088,51.4163,51.4836,33309.0
2016-01-22 11:20:00,61.22,61.42,61.21,61.29,59511.0,51.492,51.6602,51.4836,51.5509,59511.0
2016-01-22 11:25:00,61.27,61.27,61.12,61.22,22852.0,51.534,51.534,51.4079,51.492,22852.0
2016-01-22 11:30:00,61.21,61.23,60.97,60.97,104050.0,51.4836,51.5004,51.2817,51.2817,104050.0
2016-01-22 11:35:00,60.97,61.01,60.83,60.84,29740.0,51.2817,51.3154,51.164,51.1724,29740.0
2016-01-22 11:40:00,60.84,60.98,60.82,60.87,84584.0,51.1724,51.2901,51.1556,51.1976,84584.0
2016-01-22 11:45:00,60.87,60.93,60.72,60.8,31674.0,51.1976,51.2481,51.0714,51.1387,31674.0
2016-01-22 11:50:00,60.79,60.84,60.74,60.76,37002.0,51.1303,51.1724,51.0883,51.1051,37002.0
2016-01-22 11:55:00,60.75,60.75,60.52,60.56,58308.0,51.0967,51.0967,50.9032,50.9369,58308.0
2016-01-22 12:00:00,60.55,60.79,60.54,60.73,38323.0,50.9285,51.1303,50.92,51.0799,38323.0
2016-01-22 12:05:00,60.73,60.84,60.7,60.83,45777.0,51.0799,51.1724,51.0546,51.164,45777.0
2016-01-22 12:10:00,60.83,60.89,60.73,60.86,31877.0,51.164,51.2144,51.0799,51.1892,31877.0
2016-01-22 12:15:00,60.87,60.9,60.79,60.86,26661.0,51.1976,51.2228,51.1303,51.1892,26661.0
2016-01-22 12:20:00,60.85,60.91,60.79,60.79,29376.0,51.1808,51.2313,51.1303,51.1303,29376.0
2016-01-22 12:25:00,60.79,60.88,60.76,60.88,24523.0,51.1303,51.206,51.1051,51.206,24523.0
2016-01-22 12:30:00,60.89,60.89,60.8,60.85,83110.0,51.2144,51.2144,51.1387,51.1808,83110.0
2016-01-22 12:35:00,60.86,61.06,60.83,61.05,30486.0,51.1892,51.3574,51.164,51.349,30486.0
2016-01-22 12:40:00,61.07,61.07,60.95,61.01,34754.0,51.3658,51.3658,51.2649,51.3154,34754.0
2016-01-22 12:45:00,60.99,61.01,60.86,60.9,27912.0,51.2985,51.3154,51.1892,51.2228,27912.0
2016-01-22 12:50:00,60.89,60.92,60.8,60.89,27487.0,51.2144,51.2397,51.1387,51.2144,27487.0
2016-01-22 12:55:00,60.89,60.96,60.83,60.96,24297.0,51.2144,51.2733,51.164,51.2733,24297.0
2016-01-22 13:00:00,60.96,60.97,60.87,60.88,45668.0,51.2733,51.2817,51.1976,51.206,45668.0
2016-01-22 13:05:00,60.88,60.91,60.76,60.76,19384.0,51.206,51.2313,51.1051,51.1051,19384.0
2016-01-22 13:10:00,60.77,60.88,60.77,60.87,19994.0,51.1135,51.206,51.1135,51.1976,19994.0
2016-01-22 13:15:00,60.87,60.94,60.86,60.94,11274.0,51.1976,51.2565,51.1892,51.2565,11274.0
2016-01-22 13:20:00,60.94,61.06,60.94,61.01,24674.0,51.2565,51.3574,51.2565,51.3154,24674.0
2016-01-22 13:25:00,61.0,61.07,60.98,60.99,19405.0,51.307,51.3658,51.2901,51.2985,19405.0
2016-01-22 13:30:00,60.98,61.14,60.97,61.13,39109.0,51.2901,51.4247,51.2817,51.4163,39109.0
2016-01-22 13:35:00,61.13,61.16,61.02,61.02,22830.0,51.4163,51.4415,51.3238,51.3238,22830.0
2016-01-22 13:40:00,61.01,61.15,61.01,61.12,17370.0,51.3154,51.4331,51.3154,51.4079,17370.0
2016-01-22 13:45:00,61.12,61.22,61.09,61.2,17168.0,51.4079,51.492,51.3827,51.4752,17168.0
2016-01-22 13:50:00,61.2,61.23,61.13,61.15,17233.0,51.4752,51.5004,51.4163,51.4331,17233.0
2016-01-22 13:55:00,61.17,61.23,61.14,61.22,15342.0,51.4499,51.5004,51.4247,51.492,15342.0
2016-01-22 14:00:00,61.21,61.22,61.14,61.17,41179.0,51.4836,51.492,51.4247,51.4499,41179.0
2016-01-22 14:05:00,61.17,61.24,61.15,61.22,40738.0,51.4499,51.5088,51.4331,51.492,40738.0
2016-01-22 14:10:00,61.22,61.26,61.19,61.25,37453.0,51.492,51.5256,51.4668,51.5172,37453.0
2016-01-22 14:15:00,61.26,61.27,61.15,61.21,22402.0,51.5256,51.534,51.4331,51.4836,22402.0
2016-01-22 14:20:00,61.22,61.23,61.04,61.09,29683.0,51.492,51.5004,51.3406,51.3827,29683.0
2016-01-22 14:25:00,61.09,61.1,60.99,61.0,25419.0,51.3827,51.3911,51.2985,51.307,25419.0
2016-01-22 14:30:00,61.0,61.0,60.87,60.87,55625.0,51.307,51.307,51.1976,51.1976,55625.0
2016-01-22 14:35:00,60.87,60.94,60.78,60.82,55602.0,51.1976,51.2565,51.1219,51.1556,55602.0
2016-01-22 14:40:00,60.82,60.83,60.73,60.73,41332.0,51.1556,51.164,51.0799,51.0799,41332.0
2016-01-22 14:45:00,60.73,60.8,60.71,60.77,47758.0,51.0799,51.1387,51.063,51.1135,47758.0
2016-01-22 14:50:00,60.77,60.88,60.75,60.86,39164.0,51.1135,51.206,51.0967,51.1892,39164.0
2016-01-22 14:55:00,60.86,60.93,60.83,60.87,56980.0,51.1892,51.2481,51.164,51.1976,56980.0
2016-01-22 15:00:00,60.89,60.93,60.85,60.87,41986.0,51.2144,51.2481,51.1808,51.1976,41986.0
2016-01-22 15:05:00,60.87,60.87,60.71,60.76,98012.0,51.1976,51.1976,51.063,51.1051,98012.0
2016-01-22 15:10:00,60.75,60.86,60.71,60.85,45402.0,51.0967,51.1892,51.063,51.1808,45402.0
2016-01-22 15:15:00,60.85,60.94,60.82,60.87,61754.0,51.1808,51.2565,51.1556,51.1976,61754.0
2016-01-22 15:20:00,60.87,60.94,60.86,60.89,21717.0,51.1976,51.2565,51.1892,51.2144,21717.0
2016-01-22 15:25:00,60.89,60.94,60.86,60.93,29874.0,51.2144,51.2565,51.1892,51.2481,29874.0
2016-01-22 15:30:00,60.92,60.97,60.83,60.92,44337.0,51.2397,51.2817,51.164,51.2397,44337.0
2016-01-22 15:35:00,60.92,60.99,60.91,60.99,38989.0,51.2397,51.2985,51.2313,51.2985,38989.0
2016-01-22 15:40:00,60.98,61.08,60.96,61.08,38259.0,51.2901,51.3742,51.2733,51.3742,38259.0
2016-01-22 15:45:00,61.08,61.15,61.07,61.13,46795.0,51.3742,51.4331,51.3658,51.4163,46795.0
2016-01-22 15:50:00,61.12,61.14,61.03,61.08,64740.0,51.4079,51.4247,51.3322,51.3742,64740.0
2016-01-22 15:55:00,61.08,61.12,61.03,61.1,224624.0,51.3742,51.4079,51.3322,51.3911,224624.0
2016-01-25 09:30:00,60.69,61.01,60.52,60.72,76136.0,51.0462,51.3154,50.9032,51.0714,76136.0
2016-01-25 09:35:00,60.77,60.86,60.08,60.16,81152.0,51.1135,51.1892,50.5331,50.6004,81152.0
2016-01-25 09:40:00,60.18,60.23,59.88,59.91,88156.0,50.6173,50.6593,50.3649,50.3902,88156.0
2016-01-25 09:45:00,59.91,59.94,59.68,59.71,89222.0,50.3902,50.4154,50.1967,50.2219,89222.0
2016-01-25 09:50:00,59.71,59.76,59.6,59.67,183126.0,50.2219,50.264,50.1294,50.1883,183126.0
2016-01-25 09:55:00,59.67,59.87,59.53,59.67,76622.0,50.1883,50.3565,50.0705,50.1883,76622.0
2016-01-25 10:00:00,59.65,60.0,59.58,59.91,110896.0,50.1715,50.4659,50.1126,50.3902,110896.0
2016-01-25 10:05:00,59.9,59.94,59.66,59.66,72105.0,50.3817,50.4154,50.1799,50.1799,72105.0
2016-01-25 10:10:00,59.64,59.67,59.32,59.32,98537.0,50.1631,50.1883,49.8939,49.8939,98537.0
2016-01-25 10:15:00,59.29,59.4,59.23,59.36,208580.0,49.8687,49.9612,49.8182,49.9276,208580.0
2016-01-25 10:20:00,59.35,59.5,59.2,59.5,70733.0,49.9191,50.0453,49.793,50.0453,70733.0
2016-01-25 10:25:00,59.5,59.56,59.37,59.38,46401.0,50.0453,50.0958,49.936,49.9444,46401.0
2016-01-25 10:30:00,59.39,59.45,59.26,59.38,41321.0,49.9528,50.0033,49.8434,49.9444,41321.0
2016-01-25 10:35:00,59.36,59.37,59.18,59.2,48665.0,49.9276,49.936,49.7762,49.793,48665.0
2016-01-25 10:40:00,59.18,59.2,59.04,59.14,48496.0,49.7762,49.793,49.6584,49.7425,48496.0
2016-01-25 10:45:00,59.14,59.29,59.04,59.17,35368.0,49.7425,49.8687,49.6584,49.7677,35368.0
2016-01-25 10:50:00,59.16,59.2,59.09,59.12,115307.0,49.7593,49.793,49.7005,49.7257,115307.0
2016-01-25 10:55:00,59.1,59.26,59.07,59.07,96061.0,49.7089,49.8434,49.6836,49.6836,96061.0
2016-01-25 11:00:00,59.06,59.08,58.95,59.04,46737.0,49.6752,49.692,49.5827,49.6584,46737.0
2016-01-25 11:05:00,59.04,59.09,58.94,58.97,57568.0,49.6584,49.7005,49.5743,49.5995,57568.0
2016-01-25 11:10:00,58.95,59.03,58.92,59.03,39151.0,49.5827,49.65,49.5575,49.65,39151.0
2016-01-25 11:15:00,59.0,59.1,59.0,59.1,36406.0,49.6248,49.7089,49.6248,49.7089,36406.0
2016-01-25 11:20:00,59.09,59.27,59.07,59.27,63267.0,49.7005,49.8519,49.6836,49.8519,63267.0
2016-01-25 11:25:00,59.28,59.43,59.24,59.42,26830.0,49.8603,49.9864,49.8266,49.978,26830.0
2016-01-25 11:30:00,59.41,59.41,59.23,59.28,20642.0,49.9696,49.9696,49.8182,49.8603,20642.0
2016-01-25 11:35:00,59.28,59.34,59.25,59.3,28368.0,49.8603,49.9107,49.835,49.8771,28368.0
2016-01-25 11:40:00,59.29,59.3,59.17,59.17,31615.0,49.8687,49.8771,49.7677,49.7677,31615.0
2016-01-25 11:45:00,59.18,59.28,59.14,59.23,25405.0,49.7762,49.8603,49.7425,49.8182,25405.0
2016-01-25 11:50:00,59.23,59.38,59.23,59.32,28423.0,49.8182,49.9444,49.8182,49.8939,28423.0
2016-01-25 11:55:00,59.33,59.37,59.28,59.28,24210.0,49.9023,49.936,49.8603,49.8603,24210.0
2016-01-25 12:00:00,59.28,59.35,59.25,59.32,26564.0,49.8603,49.9191,49.835,49.8939,26564.0
2016-01-25 12:05:00,59.32,59.32,59.19,59.2,38214.0,49.8939,49.8939,49.7846,49.793,38214.0
2016-01-25 12:10:00,59.2,59.21,59.05,59.06,26820.0,49.793,49.8014,49.6668,49.6752,26820.0
2016-01-25 12:15:00,59.06,59.13,59.04,59.08,56412.0,49.6752,49.7341,49.6584,49.692,56412.0
2016-01-25 12:20:00,59.07,59.16,59.05,59.15,24984.0,49.6836,49.7593,49.6668,49.7509,24984.0
2016-01-25 12:25:00,59.16,59.19,59.13,59.14,19289.0,49.7593,49.7846,49.7341,49.7425,19289.0
2016-01-25 12:30:00,59.12,59.18,59.1,59.12,24203.0,49.7257,49.7762,49.7089,49.7257,24203.0
2016-01-25 12:35:00,59.11,59.22,59.1,59.22,34530.0,49.7173,49.8098,49.7089,49.8098,34530.0
2016-01-25 12:40:00,59.22,59.33,59.21,59.26,24540.0,49.8098,49.9023,49.8014,49.8434,24540.0
2016-01-25 12:45:00,59.28,59.29,59.18,59.2,24672.0,49.8603,49.8687,49.7762,49.793,24672.0
2016-01-25 12:50:00,59.2,59.24,59.18,59.2,35722.0,49.793,49.8266,49.7762,49.793,35722.0
2016-01-25 12:55:00,59.2,59.31,59.16,59.3,24210.0,49.793,49.8855,49.7593,49.8771,24210.0
2016-01-25 13:00:00,59.29,59.42,59.29,59.42,29879.0,49.8687,49.978,49.8687,49.978,29879.0
2016-01-25 13:05:00,59.42,59.46,59.3,59.34,67935.0,49.978,50.0117,49.8771,49.9107,67935.0
2016-01-25 13:10:00,59.34,59.36,59.23,59.34,27676.0,49.9107,49.9276,49.8182,49.9107,27676.0
2016-01-25 13:15:00,59.33,59.39,59.3,59.35,38161.0,49.9023,49.9528,49.8771,49.9191,38161.0
2016-01-25 13:20:00,59.35,59.43,59.34,59.38,40563.0,49.9191,49.9864,49.9107,49.9444,40563.0
2016-01-25 13:25:00,59.39,59.49,59.37,59.49,40764.0,49.9528,50.0369,49.936,50.0369,40764.0
2016-01-25 13:30:00,59.5,59.5,59.36,59.39,29815.0,50.0453,50.0453,49.9276,49.9528,29815.0
2016-01-25 13:35:00,59.39,59.45,59.28,59.39,36204.0,49.9528,50.0033,49.8603,49.9528,36204.0
2016-01-25 13:40:00,59.39,59.5,59.39,59.43,27461.0,49.9528,50.0453,49.9528,49.9864,27461.0
2016-01-25 13:45:00,59.41,59.42,59.24,59.27,35106.0,49.9696,49.978,49.8266,49.8519,35106.0
2016-01-25 13:50:00,59.28,59.32,59.14,59.15,21914.0,49.8603,49.8939,49.7425,49.7509,21914.0
2016-01-25 13:55:00,59.15,59.25,59.11,59.15,27325.0,49.7509,49.835,49.7173,49.7509,27325.0
2016-01-25 14:00:00,59.15,59.15,59.03,59.13,48090.0,49.7509,49.7509,49.65,49.7341,48090.0
2016-01-25 14:05:00,59.13,59.35,59.13,59.34,24323.0,49.7341,49.9191,49.7341,49.9107,24323.0
2016-01-25 14:10:00,59.34,59.36,59.23,59.29,23540.0,49.9107,49.9276,49.8182,49.8687,23540.0
2016-01-25 14:15:00,59.29,59.39,59.29,59.36,29238.0,49.8687,49.9528,49.8687,49.9276,29238.0
2016-01-25 14:20:00,59.37,59.37,59.19,59.23,32627.0,49.936,49.936,49.7846,49.8182,32627.0
2016-01-25 14:25:00,59.23,59.27,59.14,59.26,32031.0,49.8182,49.8519,49.7425,49.8434,32031.0
2016-01-25 14:30:00,59.26,59.27,59.09,59.15,43074.0,49.8434,49.8519,49.7005,49.7509,43074.0
2016-01-25 14:35:00,59.17,59.26,59.07,59.12,68227.0,49.7677,49.8434,49.6836,49.7257,68227.0
2016-01-25 14:40:00,59.1,59.11,58.89,58.9,44570.0,49.7089,49.7173,49.5322,49.5406,44570.0
2016-01-25 14:45:00,58.9,59.0,58.82,58.82,42057.0,49.5406,49.6248,49.4734,49.4734,42057.0
2016-01-25 14:50:00,58.82,58.86,58.71,58.76,85822.0,49.4734,49.507,49.3808,49.4229,85822.0
2016-01-25 14:55:00,58.78,58.9,58.78,58.82,27363.0,49.4397,49.5406,49.4397,49.4734,27363.0
2016-01-25 15:00:00,58.81,58.95,58.81,58.87,37992.0,49.4649,49.5827,49.4649,49.5154,37992.0
2016-01-25 15:05:00,58.87,58.88,58.67,58.7,40433.0,49.5154,49.5238,49.3472,49.3724,40433.0
2016-01-25 15:10:00,58.68,58.71,58.61,58.62,41867.0,49.3556,49.3808,49.2967,49.3051,41867.0
2016-01-25 15:15:00,58.63,58.74,58.6,58.72,54917.0,49.3136,49.4061,49.2883,49.3892,54917.0
2016-01-25 15:20:00,58.72,58.78,58.66,58.67,178270.0,49.3892,49.4397,49.3388,49.3472,178270.0
2016-01-25 15:25:00,58.67,58.78,58.64,58.69,55285.0,49.3472,49.4397,49.322,49.364,55285.0
2016-01-25 15:30:00,58.68,58.75,58.61,58.62,73379.0,49.3556,49.4145,49.2967,49.3051,73379.0
2016-01-25 15:35:00,58.62,58.63,58.5,58.61,64143.0,49.3051,49.3136,49.2042,49.2967,64143.0
2016-01-25 15:40:00,58.61,58.7,58.54,58.6,61122.0,49.2967,49.3724,49.2379,49.2883,61122.0
2016-01-25 15:45:00,58.59,58.65,58.54,58.62,106491.0,49.2799,49.3304,49.2379,49.3051,106491.0
2016-01-25 15:50:00,58.62,58.69,58.53,58.63,118388.0,49.3051,49.364,49.2294,49.3136,118388.0
2016-01-25 15:55:00,58.62,58.67,58.49,58.66,279532.0,49.3051,49.3472,49.1958,49.3388,279532.0
2016-01-26 09:30:00,59.1,59.56,59.1,59.51,164892.0,49.7089,50.0958,49.7089,50.0537,164892.0
2016-01-26 09:35:00,59.51,59.81,59.46,59.52,106712.0,50.0537,50.306,50.0117,50.0621,106712.0
2016-01-26 09:40:00,59.53,59.83,59.43,59.8,166782.0,50.0705,50.3229,49.9864,50.2976,166782.0
2016-01-26 09:45:00,59.78,59.89,59.51,59.56,126913.0,50.2808,50.3733,50.0537,50.0958,126913.0
2016-01-26 09:50:00,59.56,59.61,59.34,59.43,52713.0,50.0958,50.1378,49.9107,49.9864,52713.0
2016-01-26 09:55:00,59.45,59.52,59.37,59.39,27854.0,50.0033,50.0621,49.936,49.9528,27854.0
2016-01-26 10:00:00,59.38,59.7,59.37,59.68,65373.0,49.9444,50.2135,49.936,50.1967,65373.0
2016-01-26 10:05:00,59.67,59.73,59.54,59.71,73184.0,50.1883,50.2388,50.0789,50.2219,73184.0
2016-01-26 10:10:00,59.71,59.77,59.65,59.68,57827.0,50.2219,50.2724,50.1715,50.1967,57827.0
2016-01-26 10:15:00,59.67,59.8,59.67,59.77,34497.0,50.1883,50.2976,50.1883,50.2724,34497.0
2016-01-26 10:20:00,59.77,59.85,59.71,59.84,35645.0,50.2724,50.3397,50.2219,50.3313,35645.0
2016-01-26 10:25:00,59.84,59.92,59.69,59.7,39943.0,50.3313,50.3986,50.2051,50.2135,39943.0
2016-01-26 10:30:00,59.71,59.87,59.7,59.82,40234.0,50.2219,50.3565,50.2135,50.3145,40234.0
2016-01-26 10:35:00,59.83,60.03,59.83,59.97,68522.0,50.3229,50.4911,50.3229,50.4406,68522.0
2016-01-26 10:40:00,59.97,60.11,59.94,60.07,93471.0,50.4406,50.5584,50.4154,50.5247,93471.0
2016-01-26 10:45:00,60.08,60.09,59.98,60.04,60184.0,50.5331,50.5416,50.449,50.4995,60184.0
2016-01-26 10:50:00,60.04,60.08,59.73,59.73,106842.0,50.4995,50.5331,50.2388,50.2388,106842.0
2016-01-26 10:55:00,59.72,59.76,59.65,59.72,95373.0,50.2303,50.264,50.1715,50.2303,95373.0
2016-01-26 11:00:00,59.71,59.75,59.69,59.72,74190.0,50.2219,50.2556,50.2051,50.2303,74190.0
2016-01-26 11:05:00,59.73,59.74,59.54,59.57,54636.0,50.2388,50.2472,50.0789,50.1042,54636.0
2016-01-26 11:10:00,59.55,59.76,59.55,59.73,59882.0,50.0874,50.264,50.0874,50.2388,59882.0
2016-01-26 11:15:00,59.72,59.81,59.61,59.81,42351.0,50.2303,50.306,50.1378,50.306,42351.0
2016-01-26 11:20:00,59.82,59.82,59.69,59.81,38954.0,50.3145,50.3145,50.2051,50.306,38954.0
2016-01-26 11:25:00,59.8,59.91,59.74,59.85,184032.0,50.2976,50.3902,50.2472,50.3397,184032.0
2016-01-26 11:30:00,59.84,59.89,59.81,59.89,64102.0,50.3313,50.3733,50.306,50.3733,64102.0
2016-01-26 11:35:00,59.9,59.93,59.78,59.82,58246.0,50.3817,50.407,50.2808,50.3145,58246.0
2016-01-26 11:40:00,59.82,59.87,59.77,59.8,102077.0,50.3145,50.3565,50.2724,50.2976,102077.0
2016-01-26 11:45:00,59.81,59.84,59.76,59.83,37112.0,50.306,50.3313,50.264,50.3229,37112.0
2016-01-26 11:50:00,59.83,59.92,59.78,59.8,66141.0,50.3229,50.3986,50.2808,50.2976,66141.0
2016-01-26 11:55:00,59.8,59.82,59.73,59.75,14590.0,50.2976,50.3145,50.2388,50.2556,14590.0
2016-01-26 12:00:00,59.77,59.95,59.76,59.95,20862.0,50.2724,50.4238,50.264,50.4238,20862.0
2016-01-26 12:05:00,59.95,59.99,59.83,59.86,30436.0,50.4238,50.4574,50.3229,50.3481,30436.0
2016-01-26 12:10:00,59.87,60.03,59.83,60.0,20693.0,50.3565,50.4911,50.3229,50.4659,20693.0
2016-01-26 12:15:00,60.01,60.12,60.01,60.05,30690.0,50.4743,50.5668,50.4743,50.5079,30690.0
2016-01-26 12:20:00,60.05,60.07,59.97,60.06,30123.0,50.5079,50.5247,50.4406,50.5163,30123.0
2016-01-26 12:25:00,60.06,60.11,59.98,60.08,94186.0,50.5163,50.5584,50.449,50.5331,94186.0
2016-01-26 12:30:00,60.09,60.22,60.09,60.2,25222.0,50.5416,50.6509,50.5416,50.6341,25222.0
2016-01-26 12:35:00,60.2,60.2,60.06,60.08,37938.0,50.6341,50.6341,50.5163,50.5331,37938.0
2016-01-26 12:40:00,60.09,60.12,60.06,60.11,26040.0,50.5416,50.5668,50.5163,50.5584,26040.0
2016-01-26 12:45:00,60.1,60.1,59.97,59.99,54339.0,50.55,50.55,50.4406,50.4574,54339.0
2016-01-26 12:50:00,60.0,60.04,59.97,60.01,23756.0,50.4659,50.4995,50.4406,50.4743,23756.0
2016-01-26 12:55:00,60.0,60.05,59.95,60.02,23523.0,50.4659,50.5079,50.4238,50.4827,23523.0
2016-01-26 13:00:00,60.02,60.14,60.02,60.11,27790.0,50.4827,50.5836,50.4827,50.5584,27790.0
2016-01-26 13:05:00,60.12,60.17,60.06,60.1,58351.0,50.5668,50.6088,50.5163,50.55,58351.0
2016-01-26 13:10:00,60.1,60.16,60.08,60.09,38275.0,50.55,50.6004,50.5331,50.5416,38275.0
2016-01-26 13:15:00,60.09,60.15,60.08,60.1,36730.0,50.5416,50.592,50.5331,50.55,36730.0
2016-01-26 13:20:00,60.11,60.17,60.0,60.09,62413.0,50.5584,50.6088,50.4659,50.5416,62413.0
2016-01-26 13:25:00,60.1,60.12,59.99,60.04,50307.0,50.55,50.5668,50.4574,50.4995,50307.0
2016-01-26 13:30:00,60.04,60.11,59.96,60.11,52164.0,50.4995,50.5584,50.4322,50.5584,52164.0
2016-01-26 13:35:00,60.11,60.18,60.09,60.16,31392.0,50.5584,50.6173,50.5416,50.6004,31392.0
2016-01-26 13:40:00,60.15,60.15,60.08,60.1,61549.0,50.592,50.592,50.5331,50.55,61549.0
2016-01-26 13:45:00,60.1,60.15,60.1,60.14,35116.0,50.55,50.592,50.55,50.5836,35116.0
2016-01-26 13:50:00,60.15,60.15,60.1,60.1,64142.0,50.592,50.592,50.55,50.55,64142.0
2016-01-26 13:55:00,60.11,60.14,60.09,60.11,35999.0,50.5584,50.5836,50.5416,50.5584,35999.0
2016-01-26 14:00:00,60.1,60.14,60.05,60.11,49252.0,50.55,50.5836,50.5079,50.5584,49252.0
2016-01-26 14:05:00,60.1,60.12,60.08,60.11,56050.0,50.55,50.5668,50.5331,50.5584,56050.0
2016-01-26 14:10:00,60.11,60.12,59.97,59.98,74637.0,50.5584,50.5668,50.4406,50.449,74637.0
2016-01-26 14:15:00,59.98,60.1,59.97,60.07,57354.0,50.449,50.55,50.4406,50.5247,57354.0
2016-01-26 14:20:00,60.07,60.14,60.06,60.14,43585.0,50.5247,50.5836,50.5163,50.5836,43585.0
2016-01-26 14:25:00,60.13,60.15,60.03,60.04,46221.0,50.5752,50.592,50.4911,50.4995,46221.0
2016-01-26 14:30:00,60.03,60.13,60.03,60.1,29961.0,50.4911,50.5752,50.4911,50.55,29961.0
2016-01-26 14:35:00,60.1,60.17,60.06,60.16,91069.0,50.55,50.6088,50.5163,50.6004,91069.0
2016-01-26 14:40:00,60.15,60.34,60.15,60.32,55982.0,50.592,50.7518,50.592,50.735,55982.0
2016-01-26 14:45:00,60.32,60.34,60.27,60.31,30626.0,50.735,50.7518,50.693,50.7266,30626.0
2016-01-26 14:50:00,60.32,60.5,60.31,60.5,39377.0,50.735,50.8864,50.7266,50.8864,39377.0
2016-01-26 14:55:00,60.49,60.49,60.3,60.32,38199.0,50.878,50.878,50.7182,50.735,38199.0
2016-01-26 15:00:00,60.32,60.36,60.19,60.19,52402.0,50.735,50.7686,50.6257,50.6257,52402.0
2016-01-26 15:05:00,60.21,60.26,60.14,60.21,63529.0,50.6425,50.6845,50.5836,50.6425,63529.0
2016-01-26 15:10:00,60.22,60.35,60.17,60.35,52226.0,50.6509,50.7602,50.6088,50.7602,52226.0
2016-01-26 15:15:00,60.34,60.43,60.23,60.23,71619.0,50.7518,50.8275,50.6593,50.6593,71619.0
2016-01-26 15:20:00,60.22,60.23,60.1,60.11,59906.0,50.6509,50.6593,50.55,50.5584,59906.0
2016-01-26 15:25:00,60.11,60.13,60.01,60.07,48192.0,50.5584,50.5752,50.4743,50.5247,48192.0
2016-01-26 15:30:00,60.08,60.11,60.0,60.04,79677.0,50.5331,50.5584,50.4659,50.4995,79677.0
2016-01-26 15:35:00,60.04,60.16,59.97,60.13,75466.0,50.4995,50.6004,50.4406,50.5752,75466.0
2016-01-26 15:40:00,60.13,60.3,60.13,60.3,84569.0,50.5752,50.7182,50.5752,50.7182,84569.0
2016-01-26 15:45:00,60.3,60.33,60.24,60.33,117047.0,50.7182,50.7434,50.6677,50.7434,117047.0
2016-01-26 15:50:00,60.32,60.32,60.24,60.26,141274.0,50.735,50.735,50.6677,50.6845,141274.0
2016-01-26 15:55:00,60.26,60.39,60.19,60.35,222585.0,50.6845,50.7939,50.6257,50.7602,222585.0
2016-01-27 09:30:00,61.3,62.17,61.26,62.0,169338.0,51.5593,52.291,51.5256,52.148,169338.0
2016-01-27 09:35:00,62.0,63.3,61.98,62.99,276243.0,52.148,53.2415,52.1312,52.9807,276243.0
2016-01-27 09:40:00,62.98,63.16,62.27,63.03,189683.0,52.9723,53.1237,52.3751,53.0144,189683.0
2016-01-27 09:45:00,63.03,63.63,62.97,63.59,176754.0,53.0144,53.519,52.9639,53.4854,176754.0
2016-01-27 09:50:00,63.59,63.69,63.43,63.6,166515.0,53.4854,53.5695,53.3508,53.4938,166515.0
2016-01-27 09:55:00,63.62,63.86,63.61,63.8,121357.0,53.5106,53.7125,53.5022,53.662,121357.0
2016-01-27 10:00:00,63.8,63.91,63.57,63.57,157135.0,53.662,53.7545,53.4686,53.4686,157135.0
2016-01-27 10:05:00,63.56,63.62,63.47,63.61,223421.0,53.4602,53.5106,53.3845,53.5022,223421.0
2016-01-27 10:10:00,63.63,63.85,63.55,63.65,175489.0,53.519,53.7041,53.4518,53.5359,175489.0
2016-01-27 10:15:00,63.62,63.72,63.48,63.61,132846.0,53.5106,53.5947,53.3929,53.5022,132846.0
2016-01-27 10:20:00,63.61,63.76,63.5,63.65,97807.0,53.5022,53.6284,53.4097,53.5359,97807.0
2016-01-27 10:25:00,63.64,63.66,63.44,63.44,166066.0,53.5274,53.5443,53.3592,53.3592,166066.0
2016-01-27 10:30:00,63.44,63.69,63.43,63.5,219312.0,53.3592,53.5695,53.3508,53.4097,219312.0
2016-01-27 10:35:00,63.5,63.77,63.47,63.68,132546.0,53.4097,53.6368,53.3845,53.5611,132546.0
2016-01-27 10:40:00,63.67,63.67,63.54,63.63,60891.0,53.5527,53.5527,53.4433,53.519,60891.0
2016-01-27 10:45:00,63.62,63.65,63.44,63.49,84933.0,53.5106,53.5359,53.3592,53.4013,84933.0
2016-01-27 10:50:00,63.5,63.6,63.42,63.46,83965.0,53.4097,53.4938,53.3424,53.3761,83965.0
2016-01-27 10:55:00,63.48,63.48,63.27,63.34,75301.0,53.3929,53.3929,53.2162,53.2751,75301.0
2016-01-27 11:00:00,63.33,63.42,63.28,63.38,181366.0,53.2667,53.3424,53.2247,53.3088,181366.0
2016-01-27 11:05:00,63.39,63.61,63.32,63.51,121486.0,53.3172,53.5022,53.2583,53.4181,121486.0
2016-01-27 11:10:00,63.5,63.74,63.48,63.66,78713.0,53.4097,53.6116,53.3929,53.5443,78713.0
2016-01-27 11:15:00,63.67,63.9,63.61,63.86,92968.0,53.5527,53.7461,53.5022,53.7125,92968.0
2016-01-27 11:20:00,63.85,64.23,63.82,64.17,102513.0,53.7041,54.0237,53.6788,53.9732,102513.0
2016-01-27 11:25:00,64.16,64.16,63.91,63.96,86754.0,53.9648,53.9648,53.7545,53.7966,86754.0
2016-01-27 11:30:00,63.96,63.99,63.75,63.98,62888.0,53.7966,53.8218,53.62,53.8134,62888.0
2016-01-27 11:35:00,63.99,64.15,63.99,64.06,64935.0,53.8218,53.9564,53.8218,53.8807,64935.0
2016-01-27 11:40:00,64.05,64.27,64.02,64.27,91633.0,53.8723,54.0573,53.8471,54.0573,91633.0
2016-01-27 11:45:00,64.27,64.44,64.25,64.31,60198.0,54.0573,54.2003,54.0405,54.091,60198.0
2016-01-27 11:50:00,64.32,64.36,64.21,64.27,59028.0,54.0994,54.133,54.0069,54.0573,59028.0
2016-01-27 11:55:00,64.26,64.59,64.23,64.58,78076.0,54.0489,54.3265,54.0237,54.3181,78076.0
2016-01-27 12:00:00,64.57,64.58,64.37,64.37,63406.0,54.3097,54.3181,54.1415,54.1415,63406.0
2016-01-27 12:05:00,64.36,64.37,64.07,64.07,52891.0,54.133,54.1415,53.8891,53.8891,52891.0
2016-01-27 12:10:00,64.08,64.14,64.02,64.09,41621.0,53.8975,53.948,53.8471,53.9059,41621.0
2016-01-27 12:15:00,64.08,64.16,64.03,64.05,50122.0,53.8975,53.9648,53.8555,53.8723,50122.0
2016-01-27 12:20:00,64.04,64.04,63.72,63.74,58204.0,53.8639,53.8639,53.5947,53.6116,58204.0
2016-01-27 12:25:00,63.74,63.78,63.53,63.53,58942.0,53.6116,53.6452,53.4349,53.4349,58942.0
2016-01-27 12:30:00,63.53,63.62,63.46,63.46,46737.0,53.4349,53.5106,53.3761,53.3761,46737.0
2016-01-27 12:35:00,63.46,63.59,63.42,63.47,76927.0,53.3761,53.4854,53.3424,53.3845,76927.0
2016-01-27 12:40:00,63.46,63.53,63.42,63.51,67962.0,53.3761,53.4349,53.3424,53.4181,67962.0
2016-01-27 12:45:00,63.5,63.68,63.49,63.66,73236.0,53.4097,53.5611,53.4013,53.5443,73236.0
2016-01-27 12:50:00,63.66,63.67,63.38,63.38,54640.0,53.5443,53.5527,53.3088,53.3088,54640.0
2016-01-27 12:55:00,63.37,63.37,63.31,63.33,42660.0,53.3004,53.3004,53.2499,53.2667,42660.0
2016-01-27 13:00:00,63.34,63.49,63.34,63.47,38310.0,53.2751,53.4013,53.2751,53.3845,38310.0
2016-01-27 13:05:00,63.47,63.63,63.45,63.63,28566.0,53.3845,53.519,53.3676,53.519,28566.0
2016-01-27 13:10:00,63.62,63.69,63.44,63.44,33167.0,53.5106,53.5695,53.3592,53.3592,33167.0
2016-01-27 13:15:00,63.43,63.49,63.3,63.34,34124.0,53.3508,53.4013,53.2415,53.2751,34124.0
2016-01-27 13:20:00,63.37,63.38,63.25,63.34,25567.0,53.3004,53.3088,53.1994,53.2751,25567.0
2016-01-27 13:25:00,63.35,63.52,63.34,63.48,55416.0,53.2835,53.4265,53.2751,53.3929,55416.0
2016-01-27 13:30:00,63.48,63.64,63.48,63.62,49424.0,53.3929,53.5274,53.3929,53.5106,49424.0
2016-01-27 13:35:00,63.61,63.65,63.58,63.58,34843.0,53.5022,53.5359,53.477,53.477,34843.0
2016-01-27 13:40:00,63.59,63.65,63.55,63.62,50028.0,53.4854,53.5359,53.4518,53.5106,50028.0
2016-01-27 13:45:00,63.6,63.63,63.5,63.59,44027.0,53.4938,53.519,53.4097,53.4854,44027.0
2016-01-27 13:50:00,63.59,63.73,63.57,63.7,39477.0,53.4854,53.6031,53.4686,53.5779,39477.0
2016-01-27 13:55:00,63.7,63.81,63.62,63.78,18824.0,53.5779,53.6704,53.5106,53.6452,18824.0
2016-01-27 14:00:00,63.77,63.99,63.32,63.57,78329.0,53.6368,53.8218,53.2583,53.4686,78329.0
2016-01-27 14:05:00,63.57,63.6,62.95,63.0,58669.0,53.4686,53.4938,52.9471,52.9891,58669.0
2016-01-27 14:10:00,62.95,63.22,62.86,63.06,118076.0,52.9471,53.1742,52.8714,53.0396,118076.0
2016-01-27 14:15:00,63.05,63.38,63.03,63.36,54239.0,53.0312,53.3088,53.0144,53.2919,54239.0
2016-01-27 14:20:00,63.36,63.61,63.25,63.25,60537.0,53.2919,53.5022,53.1994,53.1994,60537.0
2016-01-27 14:25:00,63.26,63.41,63.19,63.36,49592.0,53.2078,53.334,53.149,53.2919,49592.0
2016-01-27 14:30:00,63.35,63.46,63.26,63.35,42928.0,53.2835,53.3761,53.2078,53.2835,42928.0
2016-01-27 14:35:00,63.35,63.36,62.9,62.93,51584.0,53.2835,53.2919,52.905,52.9303,51584.0
2016-01-27 14:40:00,62.93,63.09,62.84,63.09,57614.0,52.9303,53.0648,52.8546,53.0648,57614.0
2016-01-27 14:45:00,63.09,63.17,62.94,63.01,48055.0,53.0648,53.1321,52.9387,52.9976,48055.0
2016-01-27 14:50:00,63.01,63.2,63.01,63.12,47065.0,52.9976,53.1574,52.9976,53.0901,47065.0
2016-01-27 14:55:00,63.12,63.15,62.98,63.06,81558.0,53.0901,53.1153,52.9723,53.0396,81558.0
2016-01-27 15:00:00,63.06,63.07,62.78,62.86,110539.0,53.0396,53.048,52.8041,52.8714,110539.0
2016-01-27 15:05:00,62.86,63.02,62.75,62.99,129035.0,52.8714,53.006,52.7789,52.9807,129035.0
2016-01-27 15:10:00,63.0,63.0,62.64,62.65,97280.0,52.9891,52.9891,52.6864,52.6948,97280.0
2016-01-27 15:15:00,62.67,62.93,62.65,62.85,77119.0,52.7116,52.9303,52.6948,52.863,77119.0
2016-01-27 15:20:00,62.84,63.06,62.73,63.03,67896.0,52.8546,53.0396,52.7621,53.0144,67896.0
2016-01-27 15:25:00,63.02,63.19,62.99,63.04,93864.0,53.006,53.149,52.9807,53.0228,93864.0
2016-01-27 15:30:00,63.04,63.14,63.0,63.02,111626.0,53.0228,53.1069,52.9891,53.006,111626.0
2016-01-27 15:35:00,63.01,63.2,63.0,63.01,140647.0,52.9976,53.1574,52.9891,52.9976,140647.0
2016-01-27 15:40:00,63.01,63.13,62.98,63.11,161019.0,52.9976,53.0985,52.9723,53.0817,161019.0
2016-01-27 15:45:00,63.09,63.24,63.06,63.14,162024.0,53.0648,53.191,53.0396,53.1069,162024.0
2016-01-27 15:50:00,63.12,63.22,63.05,63.11,155870.0,53.0901,53.1742,53.0312,53.0817,155870.0
2016-01-27 15:55:00,63.1,63.31,63.06,63.3,348311.0,53.0733,53.2499,53.0396,53.2415,348311.0
2016-01-28 09:30:00,63.79,63.79,63.49,63.77,81630.0,53.6536,53.6536,53.4013,53.6368,81630.0
2016-01-28 09:35:00,63.73,63.75,63.37,63.41,109571.0,53.6031,53.62,53.3004,53.334,109571.0
2016-01-28 09:40:00,63.41,63.5,63.25,63.45,129955.0,53.334,53.4097,53.1994,53.3676,129955.0
2016-01-28 09:45:00,63.46,63.67,63.4,63.64,70520.0,53.3761,53.5527,53.3256,53.5274,70520.0
2016-01-28 09:50:00,63.65,63.71,63.37,63.41,214541.0,53.5359,53.5863,53.3004,53.334,214541.0
2016-01-28 09:55:00,63.39,63.46,63.17,63.22,98413.0,53.3172,53.3761,53.1321,53.1742,98413.0
2016-01-28 10:00:00,63.21,63.22,62.93,62.98,62956.0,53.1658,53.1742,52.9303,52.9723,62956.0
2016-01-28 10:05:00,62.98,63.1,62.83,62.88,41716.0,52.9723,53.0733,52.8462,52.8882,41716.0
2016-01-28 10:10:00,62.86,62.94,62.75,62.77,79353.0,52.8714,52.9387,52.7789,52.7957,79353.0
2016-01-28 10:15:00,62.77,62.82,62.67,62.74,115064.0,52.7957,52.8377,52.7116,52.7705,115064.0
2016-01-28 10:20:00,62.73,62.82,62.59,62.82,90373.0,52.7621,52.8377,52.6443,52.8377,90373.0
2016-01-28 10:25:00,62.82,62.98,62.45,62.45,76009.0,52.8377,52.9723,52.5265,52.5265,76009.0
2016-01-28 10:30:00,62.46,62.53,62.25,62.36,67771.0,52.535,52.5938,52.3583,52.4508,67771.0
2016-01-28 10:35:00,62.35,62.55,62.33,62.54,42566.0,52.4424,52.6107,52.4256,52.6022,42566.0
2016-01-28 10:40:00,62.56,62.59,62.49,62.52,53197.0,52.6191,52.6443,52.5602,52.5854,53197.0
2016-01-28 10:45:00,62.52,62.61,62.42,62.61,104540.0,52.5854,52.6611,52.5013,52.6611,104540.0
2016-01-28 10:50:00,62.58,62.66,62.49,62.52,44947.0,52.6359,52.7032,52.5602,52.5854,44947.0
2016-01-28 10:55:00,62.53,62.75,62.5,62.68,75678.0,52.5938,52.7789,52.5686,52.72,75678.0
2016-01-28 11:00:00,62.68,62.85,62.67,62.84,40700.0,52.72,52.863,52.7116,52.8546,40700.0
2016-01-28 11:05:00,62.84,63.0,62.83,62.97,70453.0,52.8546,52.9891,52.8462,52.9639,70453.0
2016-01-28 11:10:00,62.98,63.05,62.94,63.02,110889.0,52.9723,53.0312,52.9387,53.006,110889.0
2016-01-28 11:15:00,63.03,63.1,63.0,63.08,66655.0,53.0144,53.0733,52.9891,53.0564,66655.0
2016-01-28 11:20:00,63.07,63.21,63.05,63.19,48968.0,53.048,53.1658,53.0312,53.149,48968.0
2016-01-28 11:25:00,63.19,63.24,63.05,63.12,59550.0,53.149,53.191,53.0312,53.0901,59550.0
2016-01-28 11:30:00,63.13,63.15,62.85,62.9,83147.0,53.0985,53.1153,52.863,52.905,83147.0
2016-01-28 11:35:00,62.89,62.89,62.77,62.79,61633.0,52.8966,52.8966,52.7957,52.8125,61633.0
2016-01-28 11:40:00,62.79,62.82,62.56,62.58,105050.0,52.8125,52.8377,52.6191,52.6359,105050.0
2016-01-28 11:45:00,62.57,62.57,62.33,62.34,67713.0,52.6275,52.6275,52.4256,52.434,67713.0
2016-01-28 11:50:00,62.35,62.41,62.32,62.36,44491.0,52.4424,52.4929,52.4172,52.4508,44491.0
2016-01-28 11:55:00,62.37,62.39,62.13,62.14,47788.0,52.4593,52.4761,52.2574,52.2658,47788.0
2016-01-28 12:00:00,62.12,62.29,62.12,62.29,111833.0,52.249,52.392,52.249,52.392,111833.0
2016-01-28 12:05:00,62.29,62.29,62.21,62.25,244961.0,52.392,52.392,52.3247,52.3583,244961.0
2016-01-28 12:10:00,62.25,62.37,62.16,62.34,90692.0,52.3583,52.4593,52.2826,52.434,90692.0
2016-01-28 12:15:00,62.36,62.4,62.29,62.32,25350.0,52.4508,52.4845,52.392,52.4172,25350.0
2016-01-28 12:20:00,62.34,62.76,62.3,62.73,48411.0,52.434,52.7873,52.4004,52.7621,48411.0
2016-01-28 12:25:00,62.71,62.89,62.62,62.86,37753.0,52.7452,52.8966,52.6695,52.8714,37753.0
2016-01-28 12:30:00,62.85,63.08,62.77,63.06,58616.0,52.863,53.0564,52.7957,53.0396,58616.0
2016-01-28 12:35:00,63.06,63.11,63.04,63.06,69394.0,53.0396,53.0817,53.0228,53.0396,69394.0
2016-01-28 12:40:00,63.07,63.29,63.06,63.26,69014.0,53.048,53.2331,53.0396,53.2078,69014.0
2016-01-28 12:45:00,63.27,63.41,63.19,63.21,65199.0,53.2162,53.334,53.149,53.1658,65199.0
2016-01-28 12:50:00,63.22,63.33,63.03,63.03,66518.0,53.1742,53.2667,53.0144,53.0144,66518.0
2016-01-28 12:55:00,63.04,63.09,62.97,63.01,47107.0,53.0228,53.0648,52.9639,52.9976,47107.0
2016-01-28 13:00:00,63.01,63.09,62.82,62.92,44415.0,52.9976,53.0648,52.8377,52.9219,44415.0
2016-01-28 13:05:00,62.92,62.99,62.88,62.97,32214.0,52.9219,52.9807,52.8882,52.9639,32214.0
2016-01-28 13:10:00,62.97,63.08,62.92,63.06,42053.0,52.9639,53.0564,52.9219,53.0396,42053.0
2016-01-28 13:15:00,63.07,63.07,62.7,62.72,39895.0,53.048,53.048,52.7368,52.7536,39895.0
2016-01-28 13:20:00,62.71,62.73,62.61,62.67,34424.0,52.7452,52.7621,52.6611,52.7116,34424.0
2016-01-28 13:25:00,62.67,62.97,62.65,62.92,39843.0,52.7116,52.9639,52.6948,52.9219,39843.0
2016-01-28 13:30:00,62.92,63.09,62.9,63.05,48694.0,52.9219,53.0648,52.905,53.0312,48694.0
2016-01-28 13:35:00,63.05,63.07,62.94,62.94,30291.0,53.0312,53.048,52.9387,52.9387,30291.0
2016-01-28 13:40:00,62.94,63.05,62.91,62.96,37725.0,52.9387,53.0312,52.9134,52.9555,37725.0
2016-01-28 13:45:00,62.95,62.96,62.76,62.85,44454.0,52.9471,52.9555,52.7873,52.863,44454.0
2016-01-28 13:50:00,62.84,62.9,62.79,62.9,36589.0,52.8546,52.905,52.8125,52.905,36589.0
2016-01-28 13:55:00,62.9,62.93,62.59,62.62,45292.0,52.905,52.9303,52.6443,52.6695,45292.0
2016-01-28 14:00:00,62.62,62.86,62.6,62.86,67798.0,52.6695,52.8714,52.6527,52.8714,67798.0
2016-01-28 14:05:00,62.85,62.91,62.76,62.79,62410.0,52.863,52.9134,52.7873,52.8125,62410.0
2016-01-28 14:10:00,62.8,62.86,62.76,62.8,43407.0,52.8209,52.8714,52.7873,52.8209,43407.0
2016-01-28 14:15:00,62.8,62.86,62.68,62.7,38604.0,52.8209,52.8714,52.72,52.7368,38604.0
2016-01-28 14:20:00,62.71,62.81,62.68,62.72,45955.0,52.7452,52.8293,52.72,52.7536,45955.0
2016-01-28 14:25:00,62.72,62.9,62.7,62.88,50509.0,52.7536,52.905,52.7368,52.8882,50509.0
2016-01-28 14:30:00,62.88,62.96,62.87,62.87,81257.0,52.8882,52.9555,52.8798,52.8798,81257.0
2016-01-28 14:35:00,62.88,62.89,62.8,62.81,35902.0,52.8882,52.8966,52.8209,52.8293,35902.0
2016-01-28 14:40:00,62.81,62.88,62.7,62.73,56704.0,52.8293,52.8882,52.7368,52.7621,56704.0
2016-01-28 14:45:00,62.74,62.89,62.73,62.84,42996.0,52.7705,52.8966,52.7621,52.8546,42996.0
2016-01-28 14:50:00,62.84,62.88,62.74,62.75,57749.0,52.8546,52.8882,52.7705,52.7789,57749.0
2016-01-28 14:55:00,62.75,62.97,62.75,62.94,59779.0,52.7789,52.9639,52.7789,52.9387,59779.0
2016-01-28 15:00:00,62.93,62.96,62.83,62.87,75136.0,52.9303,52.9555,52.8462,52.8798,75136.0
2016-01-28 15:05:00,62.85,62.94,62.8,62.89,71388.0,52.863,52.9387,52.8209,52.8966,71388.0
2016-01-28 15:10:00,62.89,63.06,62.89,63.05,69167.0,52.8966,53.0396,52.8966,53.0312,69167.0
2016-01-28 15:15:00,63.06,63.13,63.03,63.06,86701.0,53.0396,53.0985,53.0144,53.0396,86701.0
2016-01-28 15:20:00,63.05,63.09,63.02,63.03,71474.0,53.0312,53.0648,53.006,53.0144,71474.0
2016-01-28 15:25:00,63.04,63.07,62.96,62.98,102052.0,53.0228,53.048,52.9555,52.9723,102052.0
2016-01-28 15:30:00,62.98,63.12,62.94,63.05,78843.0,52.9723,53.0901,52.9387,53.0312,78843.0
2016-01-28 15:35:00,63.06,63.23,63.05,63.21,126276.0,53.0396,53.1826,53.0312,53.1658,126276.0
2016-01-28 15:40:00,63.19,63.25,62.91,62.92,119599.0,53.149,53.1994,52.9134,52.9219,119599.0
2016-01-28 15:45:00,62.9,63.13,62.88,63.1,145911.0,52.905,53.0985,52.8882,53.0733,145911.0
2016-01-28 15:50:00,63.11,63.18,63.03,63.04,147605.0,53.0817,53.1405,53.0144,53.0228,147605.0
2016-01-28 15:55:00,63.04,63.15,62.98,62.99,243023.0,53.0228,53.1153,52.9723,52.9807,243023.0
2016-01-29 09:30:00,63.49,63.85,63.27,63.82,82759.0,53.4013,53.7041,53.2162,53.6788,82759.0
2016-01-29 09:35:00,63.85,63.85,63.58,63.67,78597.0,53.7041,53.7041,53.477,53.5527,78597.0
2016-01-29 09:40:00,63.64,63.91,63.49,63.53,119478.0,53.5274,53.7545,53.4013,53.4349,119478.0
2016-01-29 09:45:00,63.57,63.74,63.5,63.7,56850.0,53.4686,53.6116,53.4097,53.5779,56850.0
2016-01-29 09:50:00,63.71,63.94,63.64,63.9,127412.0,53.5863,53.7798,53.5274,53.7461,127412.0
2016-01-29 09:55:00,63.89,63.9,63.7,63.74,40499.0,53.7377,53.7461,53.5779,53.6116,40499.0
2016-01-29 10:00:00,63.75,64.16,63.75,64.11,68649.0,53.62,53.9648,53.62,53.9228,68649.0
2016-01-29 10:05:00,64.12,64.18,64.05,64.15,44217.0,53.9312,53.9816,53.8723,53.9564,44217.0
2016-01-29 10:10:00,64.17,64.31,64.17,64.19,61334.0,53.9732,54.091,53.9732,53.9901,61334.0
2016-01-29 10:15:00,64.19,64.27,64.1,64.19,71959.0,53.9901,54.0573,53.9144,53.9901,71959.0
2016-01-29 10:20:00,64.17,64.24,64.04,64.05,44037.0,53.9732,54.0321,53.8639,53.8723,44037.0
2016-01-29 10:25:00,64.07,64.08,63.79,63.79,44990.0,53.8891,53.8975,53.6536,53.6536,44990.0
2016-01-29 10:30:00,63.79,63.89,63.69,63.78,51229.0,53.6536,53.7377,53.5695,53.6452,51229.0
2016-01-29 10:35:00,63.78,63.84,63.73,63.75,59683.0,53.6452,53.6957,53.6031,53.62,59683.0
2016-01-29 10:40:00,63.77,63.99,63.77,63.99,45764.0,53.6368,53.8218,53.6368,53.8218,45764.0
2016-01-29 10:45:00,64.0,64.25,63.92,64.17,47804.0,53.8302,54.0405,53.763,53.9732,47804.0
2016-01-29 10:50:00,64.19,64.26,64.12,64.17,52714.0,53.9901,54.0489,53.9312,53.9732,52714.0
2016-01-29 10:55:00,64.17,64.23,64.11,64.21,39257.0,53.9732,54.0237,53.9228,54.0069,39257.0
2016-01-29 11:00:00,64.21,64.54,64.21,64.53,64607.0,54.0069,54.2844,54.0069,54.276,64607.0
2016-01-29 11:05:00,64.52,64.68,64.49,64.61,61912.0,54.2676,54.4022,54.2424,54.3433,61912.0
2016-01-29 11:10:00,64.62,64.68,64.58,64.61,56109.0,54.3517,54.4022,54.3181,54.3433,56109.0
2016-01-29 11:15:00,64.6,64.64,64.41,64.44,40918.0,54.3349,54.3685,54.1751,54.2003,40918.0
2016-01-29 11:20:00,64.45,64.58,64.45,64.58,33872.0,54.2087,54.3181,54.2087,54.3181,33872.0
2016-01-29 11:25:00,64.58,64.71,64.5,64.63,107783.0,54.3181,54.4274,54.2508,54.3601,107783.0
2016-01-29 11:30:00,64.62,64.74,64.55,64.58,265409.0,54.3517,54.4527,54.2928,54.3181,265409.0
2016-01-29 11:35:00,64.56,64.56,64.43,64.43,194965.0,54.3013,54.3013,54.1919,54.1919,194965.0
2016-01-29 11:40:00,64.44,64.55,64.43,64.55,33037.0,54.2003,54.2928,54.1919,54.2928,33037.0
2016-01-29 11:45:00,64.55,64.66,64.53,64.55,75214.0,54.2928,54.3854,54.276,54.2928,75214.0
2016-01-29 11:50:00,64.55,64.84,64.55,64.79,48064.0,54.2928,54.5368,54.2928,54.4947,48064.0
2016-01-29 11:55:00,64.8,64.83,64.72,64.77,40670.0,54.5031,54.5284,54.4358,54.4779,40670.0
2016-01-29 12:00:00,64.77,64.79,64.67,64.69,35651.0,54.4779,54.4947,54.3938,54.4106,35651.0
2016-01-29 12:05:00,64.7,64.86,64.68,64.85,45024.0,54.419,54.5536,54.4022,54.5452,45024.0
2016-01-29 12:10:00,64.84,64.95,64.83,64.94,150452.0,54.5368,54.6293,54.5284,54.6209,150452.0
2016-01-29 12:15:00,64.95,65.1,64.94,65.04,51444.0,54.6293,54.7555,54.6209,54.705,51444.0
2016-01-29 12:20:00,65.08,65.12,65.03,65.11,65340.0,54.7386,54.7723,54.6966,54.7639,65340.0
2016-01-29 12:25:00,65.09,65.15,65.06,65.13,39513.0,54.747,54.7975,54.7218,54.7807,39513.0
2016-01-29 12:30:00,65.13,65.22,64.97,64.97,70342.0,54.7807,54.8564,54.6461,54.6461,70342.0
2016-01-29 12:35:00,64.95,64.96,64.9,64.94,19748.0,54.6293,54.6377,54.5872,54.6209,19748.0
2016-01-29 12:40:00,64.95,65.0,64.88,64.9,25808.0,54.6293,54.6713,54.5704,54.5872,25808.0
2016-01-29 12:45:00,64.91,64.98,64.86,64.87,41060.0,54.5956,54.6545,54.5536,54.562,41060.0
2016-01-29 12:50:00,64.87,64.92,64.86,64.88,31118.0,54.562,54.6041,54.5536,54.5704,31118.0
2016-01-29 12:55:00,64.88,64.92,64.83,64.87,28838.0,54.5704,54.6041,54.5284,54.562,28838.0
2016-01-29 13:00:00,64.87,64.92,64.8,64.83,47986.0,54.562,54.6041,54.5031,54.5284,47986.0
2016-01-29 13:05:00,64.83,64.88,64.76,64.79,32890.0,54.5284,54.5704,54.4695,54.4947,32890.0
2016-01-29 13:10:00,64.8,64.87,64.78,64.84,23136.0,54.5031,54.562,54.4863,54.5368,23136.0
2016-01-29 13:15:00,64.86,64.88,64.79,64.88,28899.0,54.5536,54.5704,54.4947,54.5704,28899.0
2016-01-29 13:20:00,64.88,64.9,64.85,64.89,22308.0,54.5704,54.5872,54.5452,54.5788,22308.0
2016-01-29 13:25:00,64.89,64.93,64.74,64.74,38744.0,54.5788,54.6125,54.4527,54.4527,38744.0
2016-01-29 13:30:00,64.75,64.8,64.75,64.76,24373.0,54.4611,54.5031,54.4611,54.4695,24373.0
2016-01-29 13:35:00,64.76,64.82,64.76,64.79,28833.0,54.4695,54.5199,54.4695,54.4947,28833.0
2016-01-29 13:40:00,64.79,64.92,64.79,64.9,59840.0,54.4947,54.6041,54.4947,54.5872,59840.0
2016-01-29 13:45:00,64.9,64.94,64.87,64.92,26282.0,54.5872,54.6209,54.562,54.6041,26282.0
2016-01-29 13:50:00,64.93,64.93,64.68,64.74,46223.0,54.6125,54.6125,54.4022,54.4527,46223.0
2016-01-29 13:55:00,64.74,64.79,64.74,64.74,30026.0,54.4527,54.4947,54.4527,54.4527,30026.0
2016-01-29 14:00:00,64.75,64.76,64.65,64.66,38100.0,54.4611,54.4695,54.377,54.3854,38100.0
2016-01-29 14:05:00,64.67,64.82,64.67,64.81,34055.0,54.3938,54.5199,54.3938,54.5115,34055.0
2016-01-29 14:10:00,64.8,64.85,64.76,64.84,33506.0,54.5031,54.5452,54.4695,54.5368,33506.0
2016-01-29 14:15:00,64.85,65.04,64.84,65.0,39246.0,54.5452,54.705,54.5368,54.6713,39246.0
2016-01-29 14:20:00,64.99,65.07,64.98,65.05,35945.0,54.6629,54.7302,54.6545,54.7134,35945.0
2016-01-29 14:25:00,65.04,65.14,65.03,65.14,52726.0,54.705,54.7891,54.6966,54.7891,52726.0
2016-01-29 14:30:00,65.12,65.15,65.03,65.12,33969.0,54.7723,54.7975,54.6966,54.7723,33969.0
2016-01-29 14:35:00,65.12,65.13,65.06,65.1,33919.0,54.7723,54.7807,54.7218,54.7555,33919.0
2016-01-29 14:40:00,65.11,65.23,65.1,65.16,53199.0,54.7639,54.8648,54.7555,54.8059,53199.0
2016-01-29 14:45:00,65.15,65.19,65.13,65.16,32814.0,54.7975,54.8312,54.7807,54.8059,32814.0
2016-01-29 14:50:00,65.16,65.18,65.08,65.11,42716.0,54.8059,54.8227,54.7386,54.7639,42716.0
2016-01-29 14:55:00,65.1,65.12,65.01,65.08,42636.0,54.7555,54.7723,54.6798,54.7386,42636.0
2016-01-29 15:00:00,65.08,65.13,65.05,65.11,43357.0,54.7386,54.7807,54.7134,54.7639,43357.0
2016-01-29 15:05:00,65.12,65.15,65.04,65.09,86462.0,54.7723,54.7975,54.705,54.747,86462.0
2016-01-29 15:10:00,65.09,65.18,65.05,65.16,52046.0,54.747,54.8227,54.7134,54.8059,52046.0
2016-01-29 15:15:00,65.17,65.17,65.06,65.16,57256.0,54.8143,54.8143,54.7218,54.8059,57256.0
2016-01-29 15:20:00,65.16,65.22,65.1,65.18,84548.0,54.8059,54.8564,54.7555,54.8227,84548.0
2016-01-29 15:25:00,65.19,65.33,65.15,65.3,67297.0,54.8312,54.9489,54.7975,54.9237,67297.0
2016-01-29 15:30:00,65.29,65.31,65.19,65.22,89078.0,54.9153,54.9321,54.8312,54.8564,89078.0
2016-01-29 15:35:00,65.21,65.41,65.21,65.25,77966.0,54.848,55.0162,54.848,54.8816,77966.0
2016-01-29 15:40:00,65.26,65.43,65.23,65.4,100372.0,54.89,55.033,54.8648,55.0078,100372.0
2016-01-29 15:45:00,65.4,65.67,65.4,65.62,165327.0,55.0078,55.2349,55.0078,55.1928,165327.0
2016-01-29 15:50:00,65.62,65.7,65.58,65.59,169015.0,55.1928,55.2601,55.1592,55.1676,169015.0
2016-01-29 15:55:00,65.59,65.61,65.4,65.59,297542.0,55.1676,55.1844,55.0078,55.1676,297542.0
2016-02-01 09:30:00,65.0,65.01,64.79,64.79,115047.0,54.6713,54.6798,54.4947,54.4947,115047.0
2016-02-01 09:35:00,64.79,64.86,64.57,64.66,73773.0,54.4947,54.5536,54.3097,54.3854,73773.0
2016-02-01 09:40:00,64.66,64.66,64.38,64.5,54513.0,54.3854,54.3854,54.1499,54.2508,54513.0
2016-02-01 09:45:00,64.53,64.55,64.25,64.37,80668.0,54.276,54.2928,54.0405,54.1415,80668.0
2016-02-01 09:50:00,64.38,64.45,64.26,64.27,39430.0,54.1499,54.2087,54.0489,54.0573,39430.0
2016-02-01 09:55:00,64.27,64.32,64.08,64.22,39973.0,54.0573,54.0994,53.8975,54.0153,39973.0
2016-02-01 10:00:00,64.21,64.26,63.86,63.98,55607.0,54.0069,54.0489,53.7125,53.8134,55607.0
2016-02-01 10:05:00,63.97,64.11,63.93,64.1,39715.0,53.805,53.9228,53.7714,53.9144,39715.0
2016-02-01 10:10:00,64.1,64.31,64.07,64.3,70499.0,53.9144,54.091,53.8891,54.0826,70499.0
2016-02-01 10:15:00,64.29,64.35,64.1,64.1,54007.0,54.0742,54.1246,53.9144,53.9144,54007.0
2016-02-01 10:20:00,64.11,64.29,64.09,64.12,41601.0,53.9228,54.0742,53.9059,53.9312,41601.0
2016-02-01 10:25:00,64.13,64.24,64.0,64.04,43445.0,53.9396,54.0321,53.8302,53.8639,43445.0
2016-02-01 10:30:00,64.03,64.19,64.01,64.1,31546.0,53.8555,53.9901,53.8387,53.9144,31546.0
2016-02-01 10:35:00,64.11,64.27,64.11,64.2,36641.0,53.9228,54.0573,53.9228,53.9985,36641.0
2016-02-01 10:40:00,64.2,64.31,64.2,64.31,53725.0,53.9985,54.091,53.9985,54.091,53725.0
2016-02-01 10:45:00,64.31,64.33,64.14,64.15,35801.0,54.091,54.1078,53.948,53.9564,35801.0
2016-02-01 10:50:00,64.14,64.16,64.07,64.16,35054.0,53.948,53.9648,53.8891,53.9648,35054.0
2016-02-01 10:55:00,64.16,64.35,64.14,64.34,45535.0,53.9648,54.1246,53.948,54.1162,45535.0
2016-02-01 11:00:00,64.35,64.41,64.34,64.4,53879.0,54.1246,54.1751,54.1162,54.1667,53879.0
2016-02-01 11:05:00,64.4,64.5,64.36,64.36,62513.0,54.1667,54.2508,54.133,54.133,62513.0
2016-02-01 11:10:00,64.35,64.63,64.29,64.61,48714.0,54.1246,54.3601,54.0742,54.3433,48714.0
2016-02-01 11:15:00,64.63,64.69,64.49,64.51,36585.0,54.3601,54.4106,54.2424,54.2592,36585.0
2016-02-01 11:20:00,64.5,64.56,64.37,64.39,38503.0,54.2508,54.3013,54.1415,54.1583,38503.0
2016-02-01 11:25:00,64.38,64.52,64.37,64.51,28698.0,54.1499,54.2676,54.1415,54.2592,28698.0
2016-02-01 11:30:00,64.52,64.56,64.44,64.56,36893.0,54.2676,54.3013,54.2003,54.3013,36893.0
2016-02-01 11:35:00,64.57,64.59,64.5,64.57,52209.0,54.3097,54.3265,54.2508,54.3097,52209.0
2016-02-01 11:40:00,64.57,64.61,64.44,64.5,45237.0,54.3097,54.3433,54.2003,54.2508,45237.0
2016-02-01 11:45:00,64.49,64.62,64.49,64.51,20034.0,54.2424,54.3517,54.2424,54.2592,20034.0
2016-02-01 11:50:00,64.5,64.51,64.41,64.51,23030.0,54.2508,54.2592,54.1751,54.2592,23030.0
2016-02-01 11:55:00,64.51,64.51,64.4,64.47,32303.0,54.2592,54.2592,54.1667,54.2256,32303.0
2016-02-01 12:00:00,64.46,64.49,64.37,64.37,38241.0,54.2171,54.2424,54.1415,54.1415,38241.0
2016-02-01 12:05:00,64.36,64.37,64.15,64.25,21983.0,54.133,54.1415,53.9564,54.0405,21983.0
2016-02-01 12:10:00,64.25,64.38,64.23,64.36,21446.0,54.0405,54.1499,54.0237,54.133,21446.0
2016-02-01 12:15:00,64.36,64.39,64.18,64.24,31285.0,54.133,54.1583,53.9816,54.0321,31285.0
2016-02-01 12:20:00,64.23,64.24,63.89,63.89,79453.0,54.0237,54.0321,53.7377,53.7377,79453.0
2016-02-01 12:25:00,63.9,64.02,63.88,64.01,34517.0,53.7461,53.8471,53.7293,53.8387,34517.0
2016-02-01 12:30:00,63.99,64.11,63.98,63.99,30125.0,53.8218,53.9228,53.8134,53.8218,30125.0
2016-02-01 12:35:00,63.98,64.0,63.87,63.98,29409.0,53.8134,53.8302,53.7209,53.8134,29409.0
2016-02-01 12:40:00,64.0,64.05,63.96,64.03,23353.0,53.8302,53.8723,53.7966,53.8555,23353.0
2016-02-01 12:45:00,64.02,64.05,63.94,64.0,27491.0,53.8471,53.8723,53.7798,53.8302,27491.0
2016-02-01 12:50:00,64.0,64.05,63.79,63.8,39211.0,53.8302,53.8723,53.6536,53.662,39211.0
2016-02-01 12:55:00,63.81,64.0,63.8,63.99,29066.0,53.6704,53.8302,53.662,53.8218,29066.0
2016-02-01 13:00:00,63.99,64.16,63.98,64.16,36318.0,53.8218,53.9648,53.8134,53.9648,36318.0
2016-02-01 13:05:00,64.15,64.17,63.99,64.01,27541.0,53.9564,53.9732,53.8218,53.8387,27541.0
2016-02-01 13:10:00,64.01,64.08,63.96,64.04,18400.0,53.8387,53.8975,53.7966,53.8639,18400.0
2016-02-01 13:15:00,64.04,64.05,63.94,64.0,34178.0,53.8639,53.8723,53.7798,53.8302,34178.0
2016-02-01 13:20:00,64.0,64.12,64.0,64.08,27675.0,53.8302,53.9312,53.8302,53.8975,27675.0
2016-02-01 13:25:00,64.09,64.12,64.02,64.04,31075.0,53.9059,53.9312,53.8471,53.8639,31075.0
2016-02-01 13:30:00,64.04,64.05,64.01,64.02,25007.0,53.8639,53.8723,53.8387,53.8471,25007.0
2016-02-01 13:35:00,64.03,64.07,64.01,64.01,19924.0,53.8555,53.8891,53.8387,53.8387,19924.0
2016-02-01 13:40:00,64.02,64.08,63.98,63.99,25415.0,53.8471,53.8975,53.8134,53.8218,25415.0
2016-02-01 13:45:00,63.98,64.16,63.96,64.15,18236.0,53.8134,53.9648,53.7966,53.9564,18236.0
2016-02-01 13:50:00,64.16,64.17,64.03,64.03,19447.0,53.9648,53.9732,53.8555,53.8555,19447.0
2016-02-01 13:55:00,64.03,64.19,64.03,64.19,28922.0,53.8555,53.9901,53.8555,53.9901,28922.0
2016-02-01 14:00:00,64.19,64.35,64.19,64.27,61327.0,53.9901,54.1246,53.9901,54.0573,61327.0
2016-02-01 14:05:00,64.27,64.27,64.18,64.19,34285.0,54.0573,54.0573,53.9816,53.9901,34285.0
2016-02-01 14:10:00,64.2,64.24,64.12,64.18,29098.0,53.9985,54.0321,53.9312,53.9816,29098.0
2016-02-01 14:15:00,64.19,64.26,64.15,64.22,17562.0,53.9901,54.0489,53.9564,54.0153,17562.0
2016-02-01 14:20:00,64.23,64.33,64.21,64.32,27259.0,54.0237,54.1078,54.0069,54.0994,27259.0
2016-02-01 14:25:00,64.32,64.44,64.3,64.42,22318.0,54.0994,54.2003,54.0826,54.1835,22318.0
2016-02-01 14:30:00,64.42,64.5,64.42,64.49,24772.0,54.1835,54.2508,54.1835,54.2424,24772.0
2016-02-01 14:35:00,64.49,64.54,64.4,64.53,35921.0,54.2424,54.2844,54.1667,54.276,35921.0
2016-02-01 14:40:00,64.53,64.61,64.49,64.58,32696.0,54.276,54.3433,54.2424,54.3181,32696.0
2016-02-01 14:45:00,64.57,64.58,64.49,64.52,41557.0,54.3097,54.3181,54.2424,54.2676,41557.0
2016-02-01 14:50:00,64.53,64.56,64.45,64.48,50560.0,54.276,54.3013,54.2087,54.234,50560.0
2016-02-01 14:55:00,64.49,64.69,64.46,64.66,28829.0,54.2424,54.4106,54.2171,54.3854,28829.0
2016-02-01 15:00:00,64.65,64.72,64.62,64.67,49096.0,54.377,54.4358,54.3517,54.3938,49096.0
2016-02-01 15:05:00,64.66,64.76,64.62,64.73,63834.0,54.3854,54.4695,54.3517,54.4442,63834.0
2016-02-01 15:10:00,64.73,64.77,64.59,64.72,45939.0,54.4442,54.4779,54.3265,54.4358,45939.0
2016-02-01 15:15:00,64.73,65.02,64.71,64.99,57123.0,54.4442,54.6882,54.4274,54.6629,57123.0
2016-02-01 15:20:00,64.98,65.19,64.96,65.16,49859.0,54.6545,54.8312,54.6377,54.8059,49859.0
2016-02-01 15:25:00,65.16,65.31,65.13,65.28,82328.0,54.8059,54.9321,54.7807,54.9068,82328.0
2016-02-01 15:30:00,65.28,65.36,65.17,65.36,100003.0,54.9068,54.9741,54.8143,54.9741,100003.0
2016-02-01 15:35:00,65.36,65.45,65.23,65.23,111910.0,54.9741,55.0498,54.8648,54.8648,111910.0
2016-02-01 15:40:00,65.23,65.43,65.22,65.41,90326.0,54.8648,55.033,54.8564,55.0162,90326.0
2016-02-01 15:45:00,65.41,65.45,65.25,65.26,106068.0,55.0162,55.0498,54.8816,54.89,106068.0
2016-02-01 15:50:00,65.26,65.29,65.03,65.03,141056.0,54.89,54.9153,54.6966,54.6966,141056.0
2016-02-01 15:55:00,65.04,65.09,64.99,65.0,208069.0,54.705,54.747,54.6629,54.6713,208069.0
2016-02-02 09:30:00,63.83,63.86,63.12,63.47,108829.0,53.6873,53.7125,53.0901,53.3845,108829.0
2016-02-02 09:35:00,63.5,63.51,62.85,62.9,44790.0,53.4097,53.4181,52.863,52.905,44790.0
2016-02-02 09:40:00,62.9,63.08,62.82,63.05,43455.0,52.905,53.0564,52.8377,53.0312,43455.0
2016-02-02 09:45:00,63.04,63.18,62.98,63.03,52236.0,53.0228,53.1405,52.9723,53.0144,52236.0
2016-02-02 09:50:00,63.01,63.05,62.91,62.97,74988.0,52.9976,53.0312,52.9134,52.9639,74988.0
2016-02-02 09:55:00,62.96,63.23,62.9,63.21,86617.0,52.9555,53.1826,52.905,53.1658,86617.0
2016-02-02 10:00:00,63.23,63.61,63.15,63.49,156762.0,53.1826,53.5022,53.1153,53.4013,156762.0
2016-02-02 10:05:00,63.46,63.49,63.22,63.47,78094.0,53.3761,53.4013,53.1742,53.3845,78094.0
2016-02-02 10:10:00,63.48,63.55,63.37,63.44,86835.0,53.3929,53.4518,53.3004,53.3592,86835.0
2016-02-02 10:15:00,63.44,63.66,63.41,63.53,78241.0,53.3592,53.5443,53.334,53.4349,78241.0
2016-02-02 10:20:00,63.53,63.56,63.36,63.4,104824.0,53.4349,53.4602,53.2919,53.3256,104824.0
2016-02-02 10:25:00,63.39,63.45,63.3,63.31,78299.0,53.3172,53.3676,53.2415,53.2499,78299.0
2016-02-02 10:30:00,63.3,63.32,63.06,63.07,58180.0,53.2415,53.2583,53.0396,53.048,58180.0
2016-02-02 10:35:00,63.06,63.07,62.83,63.01,100332.0,53.0396,53.048,52.8462,52.9976,100332.0
2016-02-02 10:40:00,63.01,63.03,62.89,63.01,47204.0,52.9976,53.0144,52.8966,52.9976,47204.0
2016-02-02 10:45:00,63.0,63.05,62.92,63.0,38195.0,52.9891,53.0312,52.9219,52.9891,38195.0
2016-02-02 10:50:00,63.0,63.09,62.96,63.04,41750.0,52.9891,53.0648,52.9555,53.0228,41750.0
2016-02-02 10:55:00,63.04,63.24,63.04,63.16,31760.0,53.0228,53.191,53.0228,53.1237,31760.0
2016-02-02 11:00:00,63.16,63.23,63.07,63.14,50946.0,53.1237,53.1826,53.048,53.1069,50946.0
2016-02-02 11:05:00,63.11,63.31,63.1,63.28,40814.0,53.0817,53.2499,53.0733,53.2247,40814.0
2016-02-02 11:10:00,63.28,63.49,63.26,63.49,22684.0,53.2247,53.4013,53.2078,53.4013,22684.0
2016-02-02 11:15:00,63.49,63.55,63.47,63.49,54081.0,53.4013,53.4518,53.3845,53.4013,54081.0
2016-02-02 11:20:00,63.49,63.52,63.46,63.49,26694.0,53.4013,53.4265,53.3761,53.4013,26694.0
2016-02-02 11:25:00,63.5,63.52,63.38,63.46,20481.0,53.4097,53.4265,53.3088,53.3761,20481.0
2016-02-02 11:30:00,63.44,63.62,63.44,63.59,20304.0,53.3592,53.5106,53.3592,53.4854,20304.0
2016-02-02 11:35:00,63.61,63.64,63.55,63.59,21623.0,53.5022,53.5274,53.4518,53.4854,21623.0
2016-02-02 11:40:00,63.59,63.59,63.45,63.45,28213.0,53.4854,53.4854,53.3676,53.3676,28213.0
2016-02-02 11:45:00,63.46,63.49,63.4,63.41,32983.0,53.3761,53.4013,53.3256,53.334,32983.0
2016-02-02 11:50:00,63.41,63.56,63.37,63.56,23776.0,53.334,53.4602,53.3004,53.4602,23776.0
2016-02-02 11:55:00,63.57,63.57,63.46,63.5,32489.0,53.4686,53.4686,53.3761,53.4097,32489.0
2016-02-02 12:00:00,63.51,63.55,63.32,63.32,32865.0,53.4181,53.4518,53.2583,53.2583,32865.0
2016-02-02 12:05:00,63.3,63.38,63.28,63.29,51067.0,53.2415,53.3088,53.2247,53.2331,51067.0
2016-02-02 12:10:00,63.3,63.32,63.2,63.26,18291.0,53.2415,53.2583,53.1574,53.2078,18291.0
2016-02-02 12:15:00,63.26,63.32,63.21,63.31,31920.0,53.2078,53.2583,53.1658,53.2499,31920.0
2016-02-02 12:20:00,63.3,63.34,63.29,63.33,28062.0,53.2415,53.2751,53.2331,53.2667,28062.0
2016-02-02 12:25:00,63.33,63.34,63.27,63.32,20670.0,53.2667,53.2751,53.2162,53.2583,20670.0
2016-02-02 12:30:00,63.31,63.32,63.22,63.26,29737.0,53.2499,53.2583,53.1742,53.2078,29737.0
2016-02-02 12:35:00,63.26,63.3,63.2,63.28,44118.0,53.2078,53.2415,53.1574,53.2247,44118.0
2016-02-02 12:40:00,63.27,63.31,63.24,63.28,42937.0,53.2162,53.2499,53.191,53.2247,42937.0
2016-02-02 12:45:00,63.27,63.31,63.21,63.23,25433.0,53.2162,53.2499,53.1658,53.1826,25433.0
2016-02-02 12:50:00,63.22,63.22,63.09,63.11,43906.0,53.1742,53.1742,53.0648,53.0817,43906.0
2016-02-02 12:55:00,63.11,63.11,62.96,63.07,37445.0,53.0817,53.0817,52.9555,53.048,37445.0
2016-02-02 13:00:00,63.05,63.1,62.99,63.08,27334.0,53.0312,53.0733,52.9807,53.0564,27334.0
2016-02-02 13:05:00,63.07,63.12,62.96,62.98,25039.0,53.048,53.0901,52.9555,52.9723,25039.0
2016-02-02 13:10:00,62.98,63.12,62.98,63.12,25449.0,52.9723,53.0901,52.9723,53.0901,25449.0
2016-02-02 13:15:00,63.12,63.23,63.09,63.23,27198.0,53.0901,53.1826,53.0648,53.1826,27198.0
2016-02-02 13:20:00,63.22,63.25,63.14,63.22,24944.0,53.1742,53.1994,53.1069,53.1742,24944.0
2016-02-02 13:25:00,63.24,63.33,63.23,63.27,41206.0,53.191,53.2667,53.1826,53.2162,41206.0
2016-02-02 13:30:00,63.26,63.26,63.18,63.24,23575.0,53.2078,53.2078,53.1405,53.191,23575.0
2016-02-02 13:35:00,63.24,63.24,63.07,63.08,20766.0,53.191,53.191,53.048,53.0564,20766.0
2016-02-02 13:40:00,63.08,63.15,63.04,63.1,26702.0,53.0564,53.1153,53.0228,53.0733,26702.0
2016-02-02 13:45:00,63.1,63.11,63.03,63.06,32586.0,53.0733,53.0817,53.0144,53.0396,32586.0
2016-02-02 13:50:00,63.06,63.09,62.97,63.03,30913.0,53.0396,53.0648,52.9639,53.0144,30913.0
2016-02-02 13:55:00,63.04,63.1,63.02,63.03,25281.0,53.0228,53.0733,53.006,53.0144,25281.0
2016-02-02 14:00:00,63.02,63.13,63.02,63.02,31394.0,53.006,53.0985,53.006,53.006,31394.0
2016-02-02 14:05:00,63.02,63.11,63.02,63.05,34674.0,53.006,53.0817,53.006,53.0312,34674.0
2016-02-02 14:10:00,63.04,63.09,62.98,63.07,32215.0,53.0228,53.0648,52.9723,53.048,32215.0
2016-02-02 14:15:00,63.06,63.17,63.05,63.11,17452.0,53.0396,53.1321,53.0312,53.0817,17452.0
2016-02-02 14:20:00,63.1,63.11,63.01,63.04,34408.0,53.0733,53.0817,52.9976,53.0228,34408.0
2016-02-02 14:25:00,63.02,63.07,62.94,63.01,36935.0,53.006,53.048,52.9387,52.9976,36935.0
2016-02-02 14:30:00,63.02,63.1,62.99,63.1,34347.0,53.006,53.0733,52.9807,53.0733,34347.0
2016-02-02 14:35:00,63.09,63.15,62.99,63.12,35308.0,53.0648,53.1153,52.9807,53.0901,35308.0
2016-02-02 14:40:00,63.12,63.14,63.03,63.1,95875.0,53.0901,53.1069,53.0144,53.0733,95875.0
2016-02-02 14:45:00,63.1,63.2,63.06,63.2,55848.0,53.0733,53.1574,53.0396,53.1574,55848.0
2016-02-02 14:50:00,63.19,63.31,63.17,63.17,38583.0,53.149,53.2499,53.1321,53.1321,38583.0
2016-02-02 14:55:00,63.18,63.22,63.17,63.18,53781.0,53.1405,53.1742,53.1321,53.1405,53781.0
2016-02-02 15:00:00,63.17,63.18,62.95,62.97,92675.0,53.1321,53.1405,52.9471,52.9639,92675.0
2016-02-02 15:05:00,62.95,63.04,62.91,62.92,79281.0,52.9471,53.0228,52.9134,52.9219,79281.0
2016-02-02 15:10:00,62.92,62.96,62.9,62.93,44029.0,52.9219,52.9555,52.905,52.9303,44029.0
2016-02-02 15:15:00,62.94,63.03,62.93,63.02,61396.0,52.9387,53.0144,52.9303,53.006,61396.0
2016-02-02 15:20:00,63.02,63.04,62.89,63.01,51896.0,53.006,53.0228,52.8966,52.9976,51896.0
2016-02-02 15:25:00,63.01,63.12,62.95,63.1,68733.0,52.9976,53.0901,52.9471,53.0733,68733.0
2016-02-02 15:30:00,63.09,63.25,63.08,63.17,63280.0,53.0648,53.1994,53.0564,53.1321,63280.0
2016-02-02 15:35:00,63.17,63.23,63.06,63.2,83500.0,53.1321,53.1826,53.0396,53.1574,83500.0
2016-02-02 15:40:00,63.2,63.32,63.19,63.23,115671.0,53.1574,53.2583,53.149,53.1826,115671.0
2016-02-02 15:45:00,63.24,63.29,63.17,63.25,204202.0,53.191,53.2331,53.1321,53.1994,204202.0
2016-02-02 15:50:00,63.24,63.27,63.17,63.23,113390.0,53.191,53.2162,53.1321,53.1826,113390.0
2016-02-02 15:55:00,63.22,63.27,63.19,63.19,222762.0,53.1742,53.2162,53.149,53.149,222762.0
2016-02-03 09:30:00,63.66,64.01,63.41,63.85,127862.0,53.5443,53.8387,53.334,53.7041,127862.0
2016-02-03 09:35:00,63.82,63.82,63.18,63.43,63072.0,53.6788,53.6788,53.1405,53.3508,63072.0
2016-02-03 09:40:00,63.41,63.48,63.18,63.23,69868.0,53.334,53.3929,53.1405,53.1826,69868.0
2016-02-03 09:45:00,63.24,63.24,62.83,62.99,49870.0,53.191,53.191,52.8462,52.9807,49870.0
2016-02-03 09:50:00,62.99,63.14,62.74,62.87,71779.0,52.9807,53.1069,52.7705,52.8798,71779.0
2016-02-03 09:55:00,62.86,63.0,62.67,62.74,42559.0,52.8714,52.9891,52.7116,52.7705,42559.0
2016-02-03 10:00:00,62.7,62.7,62.23,62.24,69424.0,52.7368,52.7368,52.3415,52.3499,69424.0
2016-02-03 10:05:00,62.24,62.38,61.92,61.94,96381.0,52.3499,52.4677,52.0808,52.0976,96381.0
2016-02-03 10:10:00,61.96,61.97,61.44,61.54,123891.0,52.1144,52.1228,51.677,51.7611,123891.0
2016-02-03 10:15:00,61.54,61.69,61.42,61.47,102966.0,51.7611,51.8873,51.6602,51.7023,102966.0
2016-02-03 10:20:00,61.44,61.44,61.08,61.19,166189.0,51.677,51.677,51.3742,51.4668,166189.0
2016-02-03 10:25:00,61.18,61.19,60.68,60.81,142298.0,51.4583,51.4668,51.0378,51.1471,142298.0
2016-02-03 10:30:00,60.78,60.79,59.86,60.16,326272.0,51.1219,51.1303,50.3481,50.6004,326272.0
2016-02-03 10:35:00,60.18,60.29,59.89,60.19,164010.0,50.6173,50.7098,50.3733,50.6257,164010.0
2016-02-03 10:40:00,60.15,60.5,60.13,60.46,119530.0,50.592,50.8864,50.5752,50.8528,119530.0
2016-02-03 10:45:00,60.45,60.92,60.43,60.85,108804.0,50.8443,51.2397,50.8275,51.1808,108804.0
2016-02-03 10:50:00,60.84,61.28,60.83,61.24,102767.0,51.1724,51.5425,51.164,51.5088,102767.0
2016-02-03 10:55:00,61.22,61.53,61.22,61.33,72057.0,51.492,51.7527,51.492,51.5845,72057.0
2016-02-03 11:00:00,61.3,61.31,61.1,61.13,66258.0,51.5593,51.5677,51.3911,51.4163,66258.0
2016-02-03 11:05:00,61.13,61.17,60.91,61.09,116964.0,51.4163,51.4499,51.2313,51.3827,116964.0
2016-02-03 11:10:00,61.06,61.27,60.95,61.26,38234.0,51.3574,51.534,51.2649,51.5256,38234.0
2016-02-03 11:15:00,61.24,61.65,61.21,61.62,46643.0,51.5088,51.8537,51.4836,51.8284,46643.0
2016-02-03 11:20:00,61.6,61.78,61.54,61.68,83446.0,51.8116,51.963,51.7611,51.8789,83446.0
2016-02-03 11:25:00,61.67,61.94,61.65,61.87,43698.0,51.8705,52.0976,51.8537,52.0387,43698.0
2016-02-03 11:30:00,61.87,61.99,61.7,61.72,50846.0,52.0387,52.1396,51.8957,51.9125,50846.0
2016-02-03 11:35:00,61.72,62.01,61.61,62.01,50662.0,51.9125,52.1565,51.82,52.1565,50662.0
2016-02-03 11:40:00,62.02,62.21,62.0,62.19,31443.0,52.1649,52.3247,52.148,52.3079,31443.0
2016-02-03 11:45:00,62.19,62.27,61.94,61.94,44626.0,52.3079,52.3751,52.0976,52.0976,44626.0
2016-02-03 11:50:00,61.94,62.04,61.52,61.62,52773.0,52.0976,52.1817,51.7443,51.8284,52773.0
2016-02-03 11:55:00,61.64,61.68,61.52,61.58,23013.0,51.8453,51.8789,51.7443,51.7948,23013.0
2016-02-03 12:00:00,61.58,61.72,61.55,61.68,28226.0,51.7948,51.9125,51.7696,51.8789,28226.0
2016-02-03 12:05:00,61.67,61.67,61.35,61.58,29091.0,51.8705,51.8705,51.6013,51.7948,29091.0
2016-02-03 12:10:00,61.58,61.58,61.27,61.38,43270.0,51.7948,51.7948,51.534,51.6266,43270.0
2016-02-03 12:15:00,61.36,61.54,61.33,61.4,56877.0,51.6097,51.7611,51.5845,51.6434,56877.0
2016-02-03 12:20:00,61.4,61.73,61.34,61.63,44629.0,51.6434,51.921,51.5929,51.8368,44629.0
2016-02-03 12:25:00,61.63,61.76,61.58,61.66,44381.0,51.8368,51.9462,51.7948,51.8621,44381.0
2016-02-03 12:30:00,61.65,61.67,61.39,61.42,24340.0,51.8537,51.8705,51.635,51.6602,24340.0
2016-02-03 12:35:00,61.42,61.58,61.4,61.52,29474.0,51.6602,51.7948,51.6434,51.7443,29474.0
2016-02-03 12:40:00,61.54,61.56,61.39,61.4,28954.0,51.7611,51.778,51.635,51.6434,28954.0
2016-02-03 12:45:00,61.41,61.54,61.36,61.53,25300.0,51.6518,51.7611,51.6097,51.7527,25300.0
2016-02-03 12:50:00,61.56,61.56,61.41,61.5,115000.0,51.778,51.778,51.6518,51.7275,115000.0
2016-02-03 12:55:00,61.52,61.75,61.51,61.75,22331.0,51.7443,51.9378,51.7359,51.9378,22331.0
2016-02-03 13:00:00,61.74,61.89,61.72,61.77,21043.0,51.9294,52.0555,51.9125,51.9546,21043.0
2016-02-03 13:05:00,61.77,61.85,61.69,61.69,28849.0,51.9546,52.0219,51.8873,51.8873,28849.0
2016-02-03 13:10:00,61.69,61.8,61.68,61.76,21708.0,51.8873,51.9798,51.8789,51.9462,21708.0
2016-02-03 13:15:00,61.78,61.84,61.67,61.73,19792.0,51.963,52.0135,51.8705,51.921,19792.0
2016-02-03 13:20:00,61.74,61.77,61.55,61.74,22459.0,51.9294,51.9546,51.7696,51.9294,22459.0
2016-02-03 13:25:00,61.73,61.81,61.68,61.68,19212.0,51.921,51.9882,51.8789,51.8789,19212.0
2016-02-03 13:30:00,61.69,61.69,61.57,61.59,30776.0,51.8873,51.8873,51.7864,51.8032,30776.0
2016-02-03 13:35:00,61.58,61.67,61.51,61.52,63198.0,51.7948,51.8705,51.7359,51.7443,63198.0
2016-02-03 13:40:00,61.5,61.8,61.5,61.77,24973.0,51.7275,51.9798,51.7275,51.9546,24973.0
2016-02-03 13:45:00,61.79,61.95,61.79,61.95,31073.0,51.9714,52.106,51.9714,52.106,31073.0
2016-02-03 13:50:00,61.96,62.02,61.86,61.94,31194.0,52.1144,52.1649,52.0303,52.0976,31194.0
2016-02-03 13:55:00,61.95,62.06,61.83,61.84,45619.0,52.106,52.1985,52.0051,52.0135,45619.0
2016-02-03 14:00:00,61.84,62.01,61.84,61.9,40690.0,52.0135,52.1565,52.0135,52.0639,40690.0
2016-02-03 14:05:00,61.89,62.12,61.87,61.96,31646.0,52.0555,52.249,52.0387,52.1144,31646.0
2016-02-03 14:10:00,61.94,62.16,61.94,62.04,27246.0,52.0976,52.2826,52.0976,52.1817,27246.0
2016-02-03 14:15:00,62.05,62.13,61.95,61.99,28474.0,52.1901,52.2574,52.106,52.1396,28474.0
2016-02-03 14:20:00,62.0,62.65,61.98,62.63,41499.0,52.148,52.6948,52.1312,52.6779,41499.0
2016-02-03 14:25:00,62.64,62.98,62.56,62.84,110729.0,52.6864,52.9723,52.6191,52.8546,110729.0
2016-02-03 14:30:00,62.85,62.91,62.74,62.81,50976.0,52.863,52.9134,52.7705,52.8293,50976.0
2016-02-03 14:35:00,62.82,62.95,62.73,62.8,45950.0,52.8377,52.9471,52.7621,52.8209,45950.0
2016-02-03 14:40:00,62.8,63.03,62.72,63.01,54669.0,52.8209,53.0144,52.7536,52.9976,54669.0
2016-02-03 14:45:00,63.01,63.18,62.99,63.09,53369.0,52.9976,53.1405,52.9807,53.0648,53369.0
2016-02-03 14:50:00,63.07,63.08,62.74,62.86,60910.0,53.048,53.0564,52.7705,52.8714,60910.0
2016-02-03 14:55:00,62.87,63.19,62.86,63.16,61063.0,52.8798,53.149,52.8714,53.1237,61063.0
2016-02-03 15:00:00,63.17,63.28,63.07,63.12,60012.0,53.1321,53.2247,53.048,53.0901,60012.0
2016-02-03 15:05:00,63.12,63.35,63.11,63.3,47797.0,53.0901,53.2835,53.0817,53.2415,47797.0
2016-02-03 15:10:00,63.3,63.43,63.17,63.18,39601.0,53.2415,53.3508,53.1321,53.1405,39601.0
2016-02-03 15:15:00,63.18,63.18,62.96,63.01,35864.0,53.1405,53.1405,52.9555,52.9976,35864.0
2016-02-03 15:20:00,62.99,63.05,62.87,62.99,42930.0,52.9807,53.0312,52.8798,52.9807,42930.0
2016-02-03 15:25:00,62.98,63.03,62.77,62.8,41248.0,52.9723,53.0144,52.7957,52.8209,41248.0
2016-02-03 15:30:00,62.78,62.93,62.77,62.84,54884.0,52.8041,52.9303,52.7957,52.8546,54884.0
2016-02-03 15:35:00,62.86,62.9,62.63,62.75,72510.0,52.8714,52.905,52.6779,52.7789,72510.0
2016-02-03 15:40:00,62.76,63.06,62.67,63.05,74949.0,52.7873,53.0396,52.7116,53.0312,74949.0
2016-02-03 15:45:00,63.06,63.1,62.9,62.92,90165.0,53.0396,53.0733,52.905,52.9219,90165.0
2016-02-03 15:50:00,62.93,63.13,62.92,63.09,111017.0,52.9303,53.0985,52.9219,53.0648,111017.0
2016-02-03 15:55:00,63.1,63.17,62.97,63.14,298822.0,53.0733,53.1321,52.9639,53.1069,298822.0
2016-02-04 09:30:00,63.0,63.39,62.96,63.01,111969.0,52.9891,53.3172,52.9555,52.9976,111969.0
2016-02-04 09:35:00,63.05,63.27,62.84,63.08,94184.0,53.0312,53.2162,52.8546,53.0564,94184.0
2016-02-04 09:40:00,63.1,63.32,62.88,63.0,66503.0,53.0733,53.2583,52.8882,52.9891,66503.0
2016-02-04 09:45:00,63.0,63.21,62.89,63.17,109394.0,52.9891,53.1658,52.8966,53.1321,109394.0
2016-02-04 09:50:00,63.19,63.9,63.19,63.81,59515.0,53.149,53.7461,53.149,53.6704,59515.0
2016-02-04 09:55:00,63.8,63.9,63.57,63.85,40933.0,53.662,53.7461,53.4686,53.7041,40933.0
2016-02-04 10:00:00,63.83,63.89,63.34,63.49,59580.0,53.6873,53.7377,53.2751,53.4013,59580.0
2016-02-04 10:05:00,63.49,63.99,63.49,63.81,42995.0,53.4013,53.8218,53.4013,53.6704,42995.0
2016-02-04 10:10:00,63.81,64.14,63.71,64.14,39063.0,53.6704,53.948,53.5863,53.948,39063.0
2016-02-04 10:15:00,64.12,64.34,64.07,64.28,38770.0,53.9312,54.1162,53.8891,54.0658,38770.0
2016-02-04 10:20:00,64.26,64.32,64.11,64.11,33937.0,54.0489,54.0994,53.9228,53.9228,33937.0
2016-02-04 10:25:00,64.09,64.18,63.87,63.95,42572.0,53.9059,53.9816,53.7209,53.7882,42572.0
2016-02-04 10:30:00,63.96,64.29,63.85,64.25,35117.0,53.7966,54.0742,53.7041,54.0405,35117.0
2016-02-04 10:35:00,64.25,64.36,64.19,64.21,32236.0,54.0405,54.133,53.9901,54.0069,32236.0
2016-02-04 10:40:00,64.22,64.28,64.16,64.21,37303.0,54.0153,54.0658,53.9648,54.0069,37303.0
2016-02-04 10:45:00,64.21,64.23,63.92,64.08,71793.0,54.0069,54.0237,53.763,53.8975,71793.0
2016-02-04 10:50:00,64.08,64.16,63.89,64.0,155694.0,53.8975,53.9648,53.7377,53.8302,155694.0
2016-02-04 10:55:00,64.02,64.15,63.96,64.12,81976.0,53.8471,53.9564,53.7966,53.9312,81976.0
2016-02-04 11:00:00,64.1,64.15,63.85,63.87,31521.0,53.9144,53.9564,53.7041,53.7209,31521.0
2016-02-04 11:05:00,63.86,63.87,63.72,63.77,33870.0,53.7125,53.7209,53.5947,53.6368,33870.0
2016-02-04 11:10:00,63.77,63.93,63.72,63.74,30651.0,53.6368,53.7714,53.5947,53.6116,30651.0
2016-02-04 11:15:00,63.73,63.79,63.45,63.45,25677.0,53.6031,53.6536,53.3676,53.3676,25677.0
2016-02-04 11:20:00,63.47,63.57,63.47,63.56,40960.0,53.3845,53.4686,53.3845,53.4602,40960.0
2016-02-04 11:25:00,63.55,63.71,63.5,63.61,23871.0,53.4518,53.5863,53.4097,53.5022,23871.0
2016-02-04 11:30:00,63.62,63.62,63.42,63.53,26080.0,53.5106,53.5106,53.3424,53.4349,26080.0
2016-02-04 11:35:00,63.53,63.66,63.52,63.61,29903.0,53.4349,53.5443,53.4265,53.5022,29903.0
2016-02-04 11:40:00,63.61,63.71,63.42,63.45,43973.0,53.5022,53.5863,53.3424,53.3676,43973.0
2016-02-04 11:45:00,63.46,63.49,63.21,63.44,43704.0,53.3761,53.4013,53.1658,53.3592,43704.0
2016-02-04 11:50:00,63.43,63.63,63.43,63.61,39575.0,53.3508,53.519,53.3508,53.5022,39575.0
2016-02-04 11:55:00,63.61,63.67,63.45,63.52,34474.0,53.5022,53.5527,53.3676,53.4265,34474.0
2016-02-04 12:00:00,63.53,63.69,63.43,63.69,34731.0,53.4349,53.5695,53.3508,53.5695,34731.0
2016-02-04 12:05:00,63.69,63.97,63.63,63.91,28785.0,53.5695,53.805,53.519,53.7545,28785.0
2016-02-04 12:10:00,63.91,64.0,63.75,63.81,39462.0,53.7545,53.8302,53.62,53.6704,39462.0
2016-02-04 12:15:00,63.79,63.87,63.75,63.82,29537.0,53.6536,53.7209,53.62,53.6788,29537.0
2016-02-04 12:20:00,63.83,63.88,63.71,63.71,26474.0,53.6873,53.7293,53.5863,53.5863,26474.0
2016-02-04 12:25:00,63.72,63.74,63.56,63.62,59224.0,53.5947,53.6116,53.4602,53.5106,59224.0
2016-02-04 12:30:00,63.63,63.67,63.43,63.5,41514.0,53.519,53.5527,53.3508,53.4097,41514.0
2016-02-04 12:35:00,63.53,63.74,63.53,63.68,33020.0,53.4349,53.6116,53.4349,53.5611,33020.0
2016-02-04 12:40:00,63.69,63.83,63.53,63.61,35185.0,53.5695,53.6873,53.4349,53.5022,35185.0
2016-02-04 12:45:00,63.64,63.66,63.52,63.66,22831.0,53.5274,53.5443,53.4265,53.5443,22831.0
2016-02-04 12:50:00,63.65,63.68,63.54,63.63,54936.0,53.5359,53.5611,53.4433,53.519,54936.0
2016-02-04 12:55:00,63.63,63.63,63.42,63.44,32067.0,53.519,53.519,53.3424,53.3592,32067.0
2016-02-04 13:00:00,63.43,63.64,63.42,63.56,24201.0,53.3508,53.5274,53.3424,53.4602,24201.0
2016-02-04 13:05:00,63.56,63.61,63.5,63.57,27969.0,53.4602,53.5022,53.4097,53.4686,27969.0
2016-02-04 13:10:00,63.56,63.65,63.4,63.41,49309.0,53.4602,53.5359,53.3256,53.334,49309.0
2016-02-04 13:15:00,63.41,63.44,63.24,63.25,37391.0,53.334,53.3592,53.191,53.1994,37391.0
2016-02-04 13:20:00,63.25,63.38,63.23,63.23,32864.0,53.1994,53.3088,53.1826,53.1826,32864.0
2016-02-04 13:25:00,63.23,63.28,63.18,63.24,24878.0,53.1826,53.2247,53.1405,53.191,24878.0
2016-02-04 13:30:00,63.24,63.37,63.23,63.26,36813.0,53.191,53.3004,53.1826,53.2078,36813.0
2016-02-04 13:35:00,63.28,63.39,63.25,63.35,40959.0,53.2247,53.3172,53.1994,53.2835,40959.0
2016-02-04 13:40:00,63.36,63.36,63.17,63.21,34021.0,53.2919,53.2919,53.1321,53.1658,34021.0
2016-02-04 13:45:00,63.2,63.21,63.02,63.02,32750.0,53.1574,53.1658,53.006,53.006,32750.0
2016-02-04 13:50:00,63.04,63.17,63.02,63.16,25850.0,53.0228,53.1321,53.006,53.1237,25850.0
2016-02-04 13:55:00,63.16,63.23,63.08,63.16,28894.0,53.1237,53.1826,53.0564,53.1237,28894.0
2016-02-04 14:00:00,63.17,63.17,62.97,62.98,39712.0,53.1321,53.1321,52.9639,52.9723,39712.0
2016-02-04 14:05:00,62.99,63.07,62.95,63.0,21432.0,52.9807,53.048,52.9471,52.9891,21432.0
2016-02-04 14:10:00,62.99,63.15,62.95,63.12,26308.0,52.9807,53.1153,52.9471,53.0901,26308.0
2016-02-04 14:15:00,63.12,63.23,63.1,63.17,41102.0,53.0901,53.1826,53.0733,53.1321,41102.0
2016-02-04 14:20:00,63.18,63.21,63.02,63.12,46200.0,53.1405,53.1658,53.006,53.0901,46200.0
2016-02-04 14:25:00,63.14,63.22,62.97,63.0,36394.0,53.1069,53.1742,52.9639,52.9891,36394.0
2016-02-04 14:30:00,62.98,63.13,62.97,63.11,37740.0,52.9723,53.0985,52.9639,53.0817,37740.0
2016-02-04 14:35:00,63.11,63.25,62.96,63.03,39039.0,53.0817,53.1994,52.9555,53.0144,39039.0
2016-02-04 14:40:00,63.01,63.13,62.95,63.07,43062.0,52.9976,53.0985,52.9471,53.048,43062.0
2016-02-04 14:45:00,63.07,63.22,63.07,63.18,31545.0,53.048,53.1742,53.048,53.1405,31545.0
2016-02-04 14:50:00,63.18,63.21,62.99,63.0,34686.0,53.1405,53.1658,52.9807,52.9891,34686.0
2016-02-04 14:55:00,62.99,63.33,62.99,63.33,54010.0,52.9807,53.2667,52.9807,53.2667,54010.0
2016-02-04 15:00:00,63.35,63.4,63.28,63.33,46626.0,53.2835,53.3256,53.2247,53.2667,46626.0
2016-02-04 15:05:00,63.34,63.34,63.2,63.3,54360.0,53.2751,53.2751,53.1574,53.2415,54360.0
2016-02-04 15:10:00,63.3,63.45,63.2,63.43,55678.0,53.2415,53.3676,53.1574,53.3508,55678.0
2016-02-04 15:15:00,63.44,63.53,63.27,63.31,54230.0,53.3592,53.4349,53.2162,53.2499,54230.0
2016-02-04 15:20:00,63.27,63.5,63.27,63.45,35655.0,53.2162,53.4097,53.2162,53.3676,35655.0
2016-02-04 15:25:00,63.45,63.48,63.34,63.35,52317.0,53.3676,53.3929,53.2751,53.2835,52317.0
2016-02-04 15:30:00,63.36,63.51,63.32,63.42,58919.0,53.2919,53.4181,53.2583,53.3424,58919.0
2016-02-04 15:35:00,63.42,63.58,63.38,63.55,66146.0,53.3424,53.477,53.3088,53.4518,66146.0
2016-02-04 15:40:00,63.54,63.67,63.49,63.65,70528.0,53.4433,53.5527,53.4013,53.5359,70528.0
2016-02-04 15:45:00,63.66,63.72,63.59,63.6,89410.0,53.5443,53.5947,53.4854,53.4938,89410.0
2016-02-04 15:50:00,63.61,63.68,63.57,63.67,96145.0,53.5022,53.5611,53.4686,53.5527,96145.0
2016-02-04 15:55:00,63.69,63.8,63.68,63.72,184766.0,53.5695,53.662,53.5611,53.5947,184766.0
2016-02-05 09:30:00,63.92,64.36,63.74,64.25,62873.0,53.763,54.133,53.6116,54.0405,62873.0
2016-02-05 09:35:00,64.24,64.39,64.06,64.39,20579.0,54.0321,54.1583,53.8807,54.1583,20579.0
2016-02-05 09:40:00,64.42,64.63,64.37,64.44,35697.0,54.1835,54.3601,54.1415,54.2003,35697.0
2016-02-05 09:45:00,64.44,64.44,63.77,63.92,42822.0,54.2003,54.2003,53.6368,53.763,42822.0
2016-02-05 09:50:00,63.9,64.04,63.84,63.97,50242.0,53.7461,53.8639,53.6957,53.805,50242.0
2016-02-05 09:55:00,63.97,64.23,63.93,64.01,124347.0,53.805,54.0237,53.7714,53.8387,124347.0
2016-02-05 10:00:00,64.07,64.31,64.05,64.31,56341.0,53.8891,54.091,53.8723,54.091,56341.0
2016-02-05 10:05:00,64.31,64.31,64.03,64.03,35125.0,54.091,54.091,53.8555,53.8555,35125.0
2016-02-05 10:10:00,64.03,64.28,64.01,64.02,54347.0,53.8555,54.0658,53.8387,53.8471,54347.0
2016-02-05 10:15:00,64.02,64.07,63.9,63.9,66586.0,53.8471,53.8891,53.7461,53.7461,66586.0
2016-02-05 10:20:00,63.9,63.98,63.57,63.63,71884.0,53.7461,53.8134,53.4686,53.519,71884.0
2016-02-05 10:25:00,63.64,63.69,63.39,63.47,27953.0,53.5274,53.5695,53.3172,53.3845,27953.0
2016-02-05 10:30:00,63.49,63.62,63.43,63.62,17069.0,53.4013,53.5106,53.3508,53.5106,17069.0
2016-02-05 10:35:00,63.63,63.78,63.63,63.76,19205.0,53.519,53.6452,53.519,53.6284,19205.0
2016-02-05 10:40:00,63.78,63.97,63.74,63.8,26156.0,53.6452,53.805,53.6116,53.662,26156.0
2016-02-05 10:45:00,63.79,63.8,63.56,63.59,30846.0,53.6536,53.662,53.4602,53.4854,30846.0
2016-02-05 10:50:00,63.59,63.63,63.49,63.55,21972.0,53.4854,53.519,53.4013,53.4518,21972.0
2016-02-05 10:55:00,63.54,63.68,63.29,63.36,26402.0,53.4433,53.5611,53.2331,53.2919,26402.0
2016-02-05 11:00:00,63.36,63.46,63.3,63.33,26705.0,53.2919,53.3761,53.2415,53.2667,26705.0
2016-02-05 11:05:00,63.31,63.35,63.24,63.27,54727.0,53.2499,53.2835,53.191,53.2162,54727.0
2016-02-05 11:10:00,63.25,63.35,63.15,63.32,26999.0,53.1994,53.2835,53.1153,53.2583,26999.0
2016-02-05 11:15:00,63.31,63.36,63.12,63.12,19802.0,53.2499,53.2919,53.0901,53.0901,19802.0
2016-02-05 11:20:00,63.13,63.22,63.04,63.05,18995.0,53.0985,53.1742,53.0228,53.0312,18995.0
2016-02-05 11:25:00,63.03,63.08,62.91,62.99,39131.0,53.0144,53.0564,52.9134,52.9807,39131.0
2016-02-05 11:30:00,62.99,63.01,62.83,62.93,43954.0,52.9807,52.9976,52.8462,52.9303,43954.0
2016-02-05 11:35:00,62.94,62.97,62.78,62.81,55574.0,52.9387,52.9639,52.8041,52.8293,55574.0
2016-02-05 11:40:00,62.81,62.91,62.64,62.72,50014.0,52.8293,52.9134,52.6864,52.7536,50014.0
2016-02-05 11:45:00,62.72,63.03,62.7,63.03,31002.0,52.7536,53.0144,52.7368,53.0144,31002.0
2016-02-05 11:50:00,63.05,63.09,62.99,63.04,20716.0,53.0312,53.0648,52.9807,53.0228,20716.0
2016-02-05 11:55:00,63.03,63.03,62.84,62.96,19245.0,53.0144,53.0144,52.8546,52.9555,19245.0
2016-02-05 12:00:00,62.97,63.13,62.92,62.97,24042.0,52.9639,53.0985,52.9219,52.9639,24042.0
2016-02-05 12:05:00,63.0,63.06,62.84,62.96,33859.0,52.9891,53.0396,52.8546,52.9555,33859.0
2016-02-05 12:10:00,62.95,62.97,62.77,62.8,32716.0,52.9471,52.9639,52.7957,52.8209,32716.0
2016-02-05 12:15:00,62.8,62.99,62.77,62.96,23146.0,52.8209,52.9807,52.7957,52.9555,23146.0
2016-02-05 12:20:00,62.96,63.14,62.93,63.13,20798.0,52.9555,53.1069,52.9303,53.0985,20798.0
2016-02-05 12:25:00,63.13,63.19,63.06,63.14,27386.0,53.0985,53.149,53.0396,53.1069,27386.0
2016-02-05 12:30:00,63.13,63.23,63.11,63.16,25882.0,53.0985,53.1826,53.0817,53.1237,25882.0
2016-02-05 12:35:00,63.17,63.34,63.13,63.29,34294.0,53.1321,53.2751,53.0985,53.2331,34294.0
2016-02-05 12:40:00,63.28,63.28,63.14,63.19,27221.0,53.2247,53.2247,53.1069,53.149,27221.0
2016-02-05 12:45:00,63.18,63.28,63.17,63.26,29400.0,53.1405,53.2247,53.1321,53.2078,29400.0
2016-02-05 12:50:00,63.27,63.3,63.13,63.15,26652.0,53.2162,53.2415,53.0985,53.1153,26652.0
2016-02-05 12:55:00,63.14,63.17,63.04,63.15,27271.0,53.1069,53.1321,53.0228,53.1153,27271.0
2016-02-05 13:00:00,63.15,63.24,63.09,63.18,36363.0,53.1153,53.191,53.0648,53.1405,36363.0
2016-02-05 13:05:00,63.17,63.33,63.16,63.32,26972.0,53.1321,53.2667,53.1237,53.2583,26972.0
2016-02-05 13:10:00,63.32,63.38,63.27,63.31,36568.0,53.2583,53.3088,53.2162,53.2499,36568.0
2016-02-05 13:15:00,63.3,63.43,63.29,63.37,20976.0,53.2415,53.3508,53.2331,53.3004,20976.0
2016-02-05 13:20:00,63.37,63.45,63.34,63.44,21736.0,53.3004,53.3676,53.2751,53.3592,21736.0
2016-02-05 13:25:00,63.44,63.5,63.41,63.41,19616.0,53.3592,53.4097,53.334,53.334,19616.0
2016-02-05 13:30:00,63.41,63.44,63.34,63.39,19578.0,53.334,53.3592,53.2751,53.3172,19578.0
2016-02-05 13:35:00,63.39,63.41,63.23,63.23,26461.0,53.3172,53.334,53.1826,53.1826,26461.0
2016-02-05 13:40:00,63.21,63.33,63.21,63.31,28318.0,53.1658,53.2667,53.1658,53.2499,28318.0
2016-02-05 13:45:00,63.31,63.35,63.15,63.17,34503.0,53.2499,53.2835,53.1153,53.1321,34503.0
2016-02-05 13:50:00,63.16,63.3,63.16,63.3,28312.0,53.1237,53.2415,53.1237,53.2415,28312.0
2016-02-05 13:55:00,63.29,63.38,63.29,63.37,26909.0,53.2331,53.3088,53.2331,53.3004,26909.0
2016-02-05 14:00:00,63.36,63.47,63.32,63.39,28070.0,53.2919,53.3845,53.2583,53.3172,28070.0
2016-02-05 14:05:00,63.38,63.41,63.27,63.32,28386.0,53.3088,53.334,53.2162,53.2583,28386.0
2016-02-05 14:10:00,63.3,63.3,63.15,63.18,20534.0,53.2415,53.2415,53.1153,53.1405,20534.0
2016-02-05 14:15:00,63.19,63.21,63.12,63.17,37616.0,53.149,53.1658,53.0901,53.1321,37616.0
2016-02-05 14:20:00,63.17,63.35,63.14,63.28,60074.0,53.1321,53.2835,53.1069,53.2247,60074.0
2016-02-05 14:25:00,63.27,63.27,63.16,63.2,27595.0,53.2162,53.2162,53.1237,53.1574,27595.0
2016-02-05 14:30:00,63.19,63.36,63.18,63.33,26370.0,53.149,53.2919,53.1405,53.2667,26370.0
2016-02-05 14:35:00,63.32,63.39,63.26,63.32,23989.0,53.2583,53.3172,53.2078,53.2583,23989.0
2016-02-05 14:40:00,63.32,63.35,63.25,63.28,30515.0,53.2583,53.2835,53.1994,53.2247,30515.0
2016-02-05 14:45:00,63.3,63.44,63.25,63.43,28815.0,53.2415,53.3592,53.1994,53.3508,28815.0
2016-02-05 14:50:00,63.43,63.43,63.33,63.36,24104.0,53.3508,53.3508,53.2667,53.2919,24104.0
2016-02-05 14:55:00,63.36,63.42,63.32,63.36,23919.0,53.2919,53.3424,53.2583,53.2919,23919.0
2016-02-05 15:00:00,63.35,63.35,63.17,63.19,28114.0,53.2835,53.2835,53.1321,53.149,28114.0
2016-02-05 15:05:00,63.19,63.24,63.16,63.21,40228.0,53.149,53.191,53.1237,53.1658,40228.0
2016-02-05 15:10:00,63.21,63.25,63.19,63.23,30989.0,53.1658,53.1994,53.149,53.1826,30989.0
2016-02-05 15:15:00,63.23,63.47,63.21,63.47,38335.0,53.1826,53.3845,53.1658,53.3845,38335.0
2016-02-05 15:20:00,63.45,63.47,63.39,63.39,30618.0,53.3676,53.3845,53.3172,53.3172,30618.0
2016-02-05 15:25:00,63.39,63.4,63.31,63.37,47846.0,53.3172,53.3256,53.2499,53.3004,47846.0
2016-02-05 15:30:00,63.37,63.38,63.28,63.36,68358.0,53.3004,53.3088,53.2247,53.2919,68358.0
2016-02-05 15:35:00,63.37,63.4,63.24,63.26,66079.0,53.3004,53.3256,53.191,53.2078,66079.0
2016-02-05 15:40:00,63.25,63.34,63.19,63.3,54178.0,53.1994,53.2751,53.149,53.2415,54178.0
2016-02-05 15:45:00,63.3,63.36,63.18,63.22,58010.0,53.2415,53.2919,53.1405,53.1742,58010.0
2016-02-05 15:50:00,63.22,63.22,63.09,63.12,49896.0,53.1742,53.1742,53.0648,53.0901,49896.0
2016-02-05 15:55:00,63.11,63.35,63.11,63.35,126349.0,53.0817,53.2835,53.0817,53.2835,126349.0
2016-02-08 09:30:00,62.41,62.45,61.59,61.62,93159.0,52.4929,52.5265,51.8032,51.8284,93159.0
2016-02-08 09:35:00,61.58,61.65,61.25,61.41,120307.0,51.7948,51.8537,51.5172,51.6518,120307.0
2016-02-08 09:40:00,61.4,61.6,61.37,61.42,124114.0,51.6434,51.8116,51.6182,51.6602,124114.0
2016-02-08 09:45:00,61.44,61.58,61.16,61.41,71224.0,51.677,51.7948,51.4415,51.6518,71224.0
2016-02-08 09:50:00,61.4,61.4,61.0,61.06,45303.0,51.6434,51.6434,51.307,51.3574,45303.0
2016-02-08 09:55:00,61.05,61.26,60.97,61.17,42010.0,51.349,51.5256,51.2817,51.4499,42010.0
2016-02-08 10:00:00,61.14,61.3,61.01,61.29,62181.0,51.4247,51.5593,51.3154,51.5509,62181.0
2016-02-08 10:05:00,61.29,61.37,60.82,60.83,45570.0,51.5509,51.6182,51.1556,51.164,45570.0
2016-02-08 10:10:00,60.85,61.12,60.83,60.97,56616.0,51.1808,51.4079,51.164,51.2817,56616.0
2016-02-08 10:15:00,60.95,61.07,60.76,60.92,43705.0,51.2649,51.3658,51.1051,51.2397,43705.0
2016-02-08 10:20:00,60.92,61.08,60.83,61.06,61396.0,51.2397,51.3742,51.164,51.3574,61396.0
2016-02-08 10:25:00,61.06,61.25,60.98,61.09,25110.0,51.3574,51.5172,51.2901,51.3827,25110.0
2016-02-08 10:30:00,61.07,61.36,61.05,61.31,21871.0,51.3658,51.6097,51.349,51.5677,21871.0
2016-02-08 10:35:00,61.27,61.27,60.98,61.12,22340.0,51.534,51.534,51.2901,51.4079,22340.0
2016-02-08 10:40:00,61.14,61.15,60.9,61.06,31327.0,51.4247,51.4331,51.2228,51.3574,31327.0
2016-02-08 10:45:00,61.07,61.16,60.92,61.06,24164.0,51.3658,51.4415,51.2397,51.3574,24164.0
2016-02-08 10:50:00,61.02,61.09,60.9,60.97,44982.0,51.3238,51.3827,51.2228,51.2817,44982.0
2016-02-08 10:55:00,60.97,60.98,60.81,60.81,41958.0,51.2817,51.2901,51.1471,51.1471,41958.0
2016-02-08 11:00:00,60.82,60.88,60.69,60.71,44342.0,51.1556,51.206,51.0462,51.063,44342.0
2016-02-08 11:05:00,60.69,60.78,60.53,60.55,43335.0,51.0462,51.1219,50.9116,50.9285,43335.0
2016-02-08 11:10:00,60.55,60.61,60.42,60.55,38110.0,50.9285,50.9789,50.8191,50.9285,38110.0
2016-02-08 11:15:00,60.51,60.79,60.46,60.79,45860.0,50.8948,51.1303,50.8528,51.1303,45860.0
2016-02-08 11:20:00,60.76,60.9,60.76,60.85,30460.0,51.1051,51.2228,51.1051,51.1808,30460.0
2016-02-08 11:25:00,60.84,61.01,60.82,60.98,33652.0,51.1724,51.3154,51.1556,51.2901,33652.0
2016-02-08 11:30:00,61.0,61.0,60.86,60.94,24302.0,51.307,51.307,51.1892,51.2565,24302.0
2016-02-08 11:35:00,60.96,60.96,60.85,60.85,16360.0,51.2733,51.2733,51.1808,51.1808,16360.0
2016-02-08 11:40:00,60.84,60.96,60.78,60.79,25903.0,51.1724,51.2733,51.1219,51.1303,25903.0
2016-02-08 11:45:00,60.8,60.8,60.65,60.77,17898.0,51.1387,51.1387,51.0126,51.1135,17898.0
2016-02-08 11:50:00,60.76,60.86,60.7,60.72,19246.0,51.1051,51.1892,51.0546,51.0714,19246.0
2016-02-08 11:55:00,60.73,60.87,60.71,60.85,39320.0,51.0799,51.1976,51.063,51.1808,39320.0
2016-02-08 12:00:00,60.85,60.91,60.79,60.81,14476.0,51.1808,51.2313,51.1303,51.1471,14476.0
2016-02-08 12:05:00,60.78,60.94,60.78,60.85,19952.0,51.1219,51.2565,51.1219,51.1808,19952.0
2016-02-08 12:10:00,60.85,60.85,60.79,60.85,14088.0,51.1808,51.1808,51.1303,51.1808,14088.0
2016-02-08 12:15:00,60.87,60.9,60.78,60.81,22689.0,51.1976,51.2228,51.1219,51.1471,22689.0
2016-02-08 12:20:00,60.82,60.94,60.77,60.94,18444.0,51.1556,51.2565,51.1135,51.2565,18444.0
2016-02-08 12:25:00,60.92,60.92,60.74,60.76,27822.0,51.2397,51.2397,51.0883,51.1051,27822.0
2016-02-08 12:30:00,60.78,60.97,60.77,60.87,22487.0,51.1219,51.2817,51.1135,51.1976,22487.0
2016-02-08 12:35:00,60.89,60.89,60.61,60.63,17911.0,51.2144,51.2144,50.9789,50.9957,17911.0
2016-02-08 12:40:00,60.63,60.81,60.63,60.76,19122.0,50.9957,51.1471,50.9957,51.1051,19122.0
2016-02-08 12:45:00,60.78,60.79,60.66,60.73,22896.0,51.1219,51.1303,51.021,51.0799,22896.0
2016-02-08 12:50:00,60.73,60.79,60.63,60.63,25243.0,51.0799,51.1303,50.9957,50.9957,25243.0
2016-02-08 12:55:00,60.64,60.69,60.6,60.62,18633.0,51.0042,51.0462,50.9705,50.9873,18633.0
2016-02-08 13:00:00,60.62,60.63,60.47,60.55,28325.0,50.9873,50.9957,50.8612,50.9285,28325.0
2016-02-08 13:05:00,60.53,60.59,60.47,60.57,17995.0,50.9116,50.9621,50.8612,50.9453,17995.0
2016-02-08 13:10:00,60.57,60.63,60.54,60.58,36989.0,50.9453,50.9957,50.92,50.9537,36989.0
2016-02-08 13:15:00,60.57,60.66,60.53,60.57,32484.0,50.9453,51.021,50.9116,50.9453,32484.0
2016-02-08 13:20:00,60.57,60.65,60.56,60.59,32289.0,50.9453,51.0126,50.9369,50.9621,32289.0
2016-02-08 13:25:00,60.58,60.61,60.49,60.6,22970.0,50.9537,50.9789,50.878,50.9705,22970.0
2016-02-08 13:30:00,60.61,60.76,60.58,60.75,21960.0,50.9789,51.1051,50.9537,51.0967,21960.0
2016-02-08 13:35:00,60.75,60.75,60.56,60.57,31301.0,51.0967,51.0967,50.9369,50.9453,31301.0
2016-02-08 13:40:00,60.57,60.57,60.43,60.44,25007.0,50.9453,50.9453,50.8275,50.8359,25007.0
2016-02-08 13:45:00,60.45,60.46,60.24,60.26,31969.0,50.8443,50.8528,50.6677,50.6845,31969.0
2016-02-08 13:50:00,60.27,60.36,60.25,60.35,19704.0,50.693,50.7686,50.6761,50.7602,19704.0
2016-02-08 13:55:00,60.35,60.36,60.23,60.26,73837.0,50.7602,50.7686,50.6593,50.6845,73837.0
2016-02-08 14:00:00,60.24,60.38,60.23,60.38,38305.0,50.6677,50.7855,50.6593,50.7855,38305.0
2016-02-08 14:05:00,60.36,60.36,60.2,60.25,40937.0,50.7686,50.7686,50.6341,50.6761,40937.0
2016-02-08 14:10:00,60.25,60.32,60.13,60.13,25573.0,50.6761,50.735,50.5752,50.5752,25573.0
2016-02-08 14:15:00,60.12,60.26,60.1,60.23,34630.0,50.5668,50.6845,50.55,50.6593,34630.0
2016-02-08 14:20:00,60.22,60.34,60.21,60.33,29954.0,50.6509,50.7518,50.6425,50.7434,29954.0
2016-02-08 14:25:00,60.33,60.46,60.32,60.35,17522.0,50.7434,50.8528,50.735,50.7602,17522.0
2016-02-08 14:30:00,60.35,60.38,60.18,60.3,26873.0,50.7602,50.7855,50.6173,50.7182,26873.0
2016-02-08 14:35:00,60.31,60.4,60.29,60.32,23277.0,50.7266,50.8023,50.7098,50.735,23277.0
2016-02-08 14:40:00,60.33,60.44,60.29,60.37,34361.0,50.7434,50.8359,50.7098,50.7771,34361.0
2016-02-08 14:45:00,60.37,60.52,60.36,60.48,23951.0,50.7771,50.9032,50.7686,50.8696,23951.0
2016-02-08 14:50:00,60.46,60.53,60.39,60.53,34081.0,50.8528,50.9116,50.7939,50.9116,34081.0
2016-02-08 14:55:00,60.53,60.57,60.43,60.47,25141.0,50.9116,50.9453,50.8275,50.8612,25141.0
2016-02-08 15:00:00,60.46,60.57,60.4,60.54,36587.0,50.8528,50.9453,50.8023,50.92,36587.0
2016-02-08 15:05:00,60.53,60.63,60.48,60.48,36376.0,50.9116,50.9957,50.8696,50.8696,36376.0
2016-02-08 15:10:00,60.48,60.78,60.48,60.77,35013.0,50.8696,51.1219,50.8696,51.1135,35013.0
2016-02-08 15:15:00,60.76,60.85,60.66,60.78,34315.0,51.1051,51.1808,51.021,51.1219,34315.0
2016-02-08 15:20:00,60.77,60.85,60.7,60.81,32967.0,51.1135,51.1808,51.0546,51.1471,32967.0
2016-02-08 15:25:00,60.81,60.84,60.7,60.77,36130.0,51.1471,51.1724,51.0546,51.1135,36130.0
2016-02-08 15:30:00,60.77,60.98,60.76,60.96,46491.0,51.1135,51.2901,51.1051,51.2733,46491.0
2016-02-08 15:35:00,60.94,60.94,60.81,60.87,51747.0,51.2565,51.2565,51.1471,51.1976,51747.0
2016-02-08 15:40:00,60.86,61.06,60.85,61.02,63554.0,51.1892,51.3574,51.1808,51.3238,63554.0
2016-02-08 15:45:00,61.01,61.26,60.97,61.02,91543.0,51.3154,51.5256,51.2817,51.3238,91543.0
2016-02-08 15:50:00,61.01,61.06,60.79,60.82,104410.0,51.3154,51.3574,51.1303,51.1556,104410.0
2016-02-08 15:55:00,60.81,60.91,60.76,60.88,186253.0,51.1471,51.2313,51.1051,51.206,186253.0
2016-02-09 09:30:00,60.04,60.19,59.75,59.99,61815.0,50.4995,50.6257,50.2556,50.4574,61815.0
2016-02-09 09:35:00,60.02,60.28,59.99,60.23,56617.0,50.4827,50.7014,50.4574,50.6593,56617.0
2016-02-09 09:40:00,60.22,60.5,60.0,60.5,41365.0,50.6509,50.8864,50.4659,50.8864,41365.0
2016-02-09 09:45:00,60.51,61.14,60.48,61.08,84013.0,50.8948,51.4247,50.8696,51.3742,84013.0
2016-02-09 09:50:00,61.1,61.42,60.99,61.42,77611.0,51.3911,51.6602,51.2985,51.6602,77611.0
2016-02-09 09:55:00,61.42,61.54,61.27,61.42,76469.0,51.6602,51.7611,51.534,51.6602,76469.0
2016-02-09 10:00:00,61.42,61.83,61.29,61.83,97348.0,51.6602,52.0051,51.5509,52.0051,97348.0
2016-02-09 10:05:00,61.82,62.07,61.62,61.97,98053.0,51.9967,52.2069,51.8284,52.1228,98053.0
2016-02-09 10:10:00,61.93,62.27,61.81,62.1,91769.0,52.0892,52.3751,51.9882,52.2322,91769.0
2016-02-09 10:15:00,62.13,62.14,61.84,62.08,85308.0,52.2574,52.2658,52.0135,52.2153,85308.0
2016-02-09 10:20:00,62.09,62.18,61.94,62.1,94563.0,52.2237,52.2994,52.0976,52.2322,94563.0
2016-02-09 10:25:00,62.11,62.11,61.78,62.08,49019.0,52.2406,52.2406,51.963,52.2153,49019.0
2016-02-09 10:30:00,62.08,62.15,61.72,61.75,49449.0,52.2153,52.2742,51.9125,51.9378,49449.0
2016-02-09 10:35:00,61.76,61.78,61.63,61.76,73530.0,51.9462,51.963,51.8368,51.9462,73530.0
2016-02-09 10:40:00,61.76,61.77,61.51,61.53,66663.0,51.9462,51.9546,51.7359,51.7527,66663.0
2016-02-09 10:45:00,61.53,61.68,61.49,61.58,46383.0,51.7527,51.8789,51.7191,51.7948,46383.0
2016-02-09 10:50:00,61.59,61.67,61.36,61.39,39006.0,51.8032,51.8705,51.6097,51.635,39006.0
2016-02-09 10:55:00,61.38,61.61,61.37,61.48,33938.0,51.6266,51.82,51.6182,51.7107,33938.0
2016-02-09 11:00:00,61.48,61.53,61.29,61.47,89800.0,51.7107,51.7527,51.5509,51.7023,89800.0
2016-02-09 11:05:00,61.5,61.72,61.49,61.67,47312.0,51.7275,51.9125,51.7191,51.8705,47312.0
2016-02-09 11:10:00,61.69,62.01,61.69,61.85,33556.0,51.8873,52.1565,51.8873,52.0219,33556.0
2016-02-09 11:15:00,61.87,61.93,61.6,61.79,34290.0,52.0387,52.0892,51.8116,51.9714,34290.0
2016-02-09 11:20:00,61.8,62.15,61.8,62.15,19594.0,51.9798,52.2742,51.9798,52.2742,19594.0
2016-02-09 11:25:00,62.15,62.21,62.0,62.02,38081.0,52.2742,52.3247,52.148,52.1649,38081.0
2016-02-09 11:30:00,62.0,62.11,61.82,61.86,28063.0,52.148,52.2406,51.9967,52.0303,28063.0
2016-02-09 11:35:00,61.87,61.88,61.65,61.72,21791.0,52.0387,52.0471,51.8537,51.9125,21791.0
2016-02-09 11:40:00,61.71,62.04,61.71,62.04,23213.0,51.9041,52.1817,51.9041,52.1817,23213.0
2016-02-09 11:45:00,62.06,62.14,61.92,61.96,28031.0,52.1985,52.2658,52.0808,52.1144,28031.0
2016-02-09 11:50:00,61.95,62.02,61.75,61.77,23817.0,52.106,52.1649,51.9378,51.9546,23817.0
2016-02-09 11:55:00,61.77,61.88,61.77,61.84,25966.0,51.9546,52.0471,51.9546,52.0135,25966.0
2016-02-09 12:00:00,61.8,61.92,61.77,61.87,23157.0,51.9798,52.0808,51.9546,52.0387,23157.0
2016-02-09 12:05:00,61.88,61.96,61.76,61.96,24999.0,52.0471,52.1144,51.9462,52.1144,24999.0
2016-02-09 12:10:00,61.93,61.97,61.78,61.79,25876.0,52.0892,52.1228,51.963,51.9714,25876.0
2016-02-09 12:15:00,61.79,61.8,61.67,61.7,15739.0,51.9714,51.9798,51.8705,51.8957,15739.0
2016-02-09 12:20:00,61.7,61.79,61.67,61.74,17745.0,51.8957,51.9714,51.8705,51.9294,17745.0
2016-02-09 12:25:00,61.75,61.98,61.72,61.87,22001.0,51.9378,52.1312,51.9125,52.0387,22001.0
2016-02-09 12:30:00,61.87,61.96,61.83,61.89,20726.0,52.0387,52.1144,52.0051,52.0555,20726.0
2016-02-09 12:35:00,61.92,62.02,61.86,61.88,29597.0,52.0808,52.1649,52.0303,52.0471,29597.0
2016-02-09 12:40:00,61.88,61.92,61.72,61.9,17594.0,52.0471,52.0808,51.9125,52.0639,17594.0
2016-02-09 12:45:00,61.89,61.89,61.72,61.72,14430.0,52.0555,52.0555,51.9125,51.9125,14430.0
2016-02-09 12:50:00,61.71,61.83,61.68,61.79,15458.0,51.9041,52.0051,51.8789,51.9714,15458.0
2016-02-09 12:55:00,61.78,61.8,61.74,61.77,13442.0,51.963,51.9798,51.9294,51.9546,13442.0
2016-02-09 13:00:00,61.76,61.81,61.66,61.66,25357.0,51.9462,51.9882,51.8621,51.8621,25357.0
2016-02-09 13:05:00,61.65,61.67,61.48,61.48,24431.0,51.8537,51.8705,51.7107,51.7107,24431.0
2016-02-09 13:10:00,61.49,61.49,61.3,61.31,26693.0,51.7191,51.7191,51.5593,51.5677,26693.0
2016-02-09 13:15:00,61.32,61.38,61.21,61.32,40857.0,51.5761,51.6266,51.4836,51.5761,40857.0
2016-02-09 13:20:00,61.31,61.53,61.28,61.5,22767.0,51.5677,51.7527,51.5425,51.7275,22767.0
2016-02-09 13:25:00,61.5,61.54,61.47,61.53,15045.0,51.7275,51.7611,51.7023,51.7527,15045.0
2016-02-09 13:30:00,61.54,61.71,61.54,61.55,19874.0,51.7611,51.9041,51.7611,51.7696,19874.0
2016-02-09 13:35:00,61.56,61.58,61.35,61.39,13204.0,51.778,51.7948,51.6013,51.635,13204.0
2016-02-09 13:40:00,61.39,61.67,61.39,61.67,15850.0,51.635,51.8705,51.635,51.8705,15850.0
2016-02-09 13:45:00,61.67,61.69,61.51,61.51,15625.0,51.8705,51.8873,51.7359,51.7359,15625.0
2016-02-09 13:50:00,61.52,61.62,61.48,61.62,32157.0,51.7443,51.8284,51.7107,51.8284,32157.0
2016-02-09 13:55:00,61.62,61.78,61.58,61.61,15015.0,51.8284,51.963,51.7948,51.82,15015.0
2016-02-09 14:00:00,61.63,61.78,61.63,61.74,35448.0,51.8368,51.963,51.8368,51.9294,35448.0
2016-02-09 14:05:00,61.73,62.13,61.73,62.13,48540.0,51.921,52.2574,51.921,52.2574,48540.0
2016-02-09 14:10:00,62.11,62.23,62.05,62.08,48261.0,52.2406,52.3415,52.1901,52.2153,48261.0
2016-02-09 14:15:00,62.07,62.19,62.05,62.05,22116.0,52.2069,52.3079,52.1901,52.1901,22116.0
2016-02-09 14:20:00,62.05,62.13,61.98,62.01,20205.0,52.1901,52.2574,52.1312,52.1565,20205.0
2016-02-09 14:25:00,62.02,62.03,61.82,61.92,27319.0,52.1649,52.1733,51.9967,52.0808,27319.0
2016-02-09 14:30:00,61.94,62.11,61.93,62.02,23995.0,52.0976,52.2406,52.0892,52.1649,23995.0
2016-02-09 14:35:00,62.02,62.23,62.0,62.14,26250.0,52.1649,52.3415,52.148,52.2658,26250.0
2016-02-09 14:40:00,62.15,62.4,62.08,62.37,25349.0,52.2742,52.4845,52.2153,52.4593,25349.0
2016-02-09 14:45:00,62.37,62.38,62.11,62.12,27163.0,52.4593,52.4677,52.2406,52.249,27163.0
2016-02-09 14:50:00,62.13,62.23,62.12,62.21,19296.0,52.2574,52.3415,52.249,52.3247,19296.0
2016-02-09 14:55:00,62.21,62.27,62.14,62.22,24917.0,52.3247,52.3751,52.2658,52.3331,24917.0
2016-02-09 15:00:00,62.23,62.38,62.21,62.38,34828.0,52.3415,52.4677,52.3247,52.4677,34828.0
2016-02-09 15:05:00,62.37,62.67,62.31,62.52,45167.0,52.4593,52.7116,52.4088,52.5854,45167.0
2016-02-09 15:10:00,62.51,62.66,62.44,62.63,64291.0,52.577,52.7032,52.5181,52.6779,64291.0
2016-02-09 15:15:00,62.62,62.69,62.51,62.54,128149.0,52.6695,52.7284,52.577,52.6022,128149.0
2016-02-09 15:20:00,62.53,62.67,62.49,62.56,92020.0,52.5938,52.7116,52.5602,52.6191,92020.0
2016-02-09 15:25:00,62.57,62.79,62.55,62.75,174640.0,52.6275,52.8125,52.6107,52.7789,174640.0
2016-02-09 15:30:00,62.74,62.83,62.7,62.83,117444.0,52.7705,52.8462,52.7368,52.8462,117444.0
2016-02-09 15:35:00,62.82,62.93,62.75,62.77,64467.0,52.8377,52.9303,52.7789,52.7957,64467.0
2016-02-09 15:40:00,62.76,62.78,62.44,62.65,91858.0,52.7873,52.8041,52.5181,52.6948,91858.0
2016-02-09 15:45:00,62.62,62.63,62.47,62.47,73873.0,52.6695,52.6779,52.5434,52.5434,73873.0
2016-02-09 15:50:00,62.48,62.55,62.45,62.48,62667.0,52.5518,52.6107,52.5265,52.5518,62667.0
2016-02-09 15:55:00,62.48,62.49,62.34,62.43,167868.0,52.5518,52.5602,52.434,52.5097,167868.0
2016-02-10 09:30:00,62.92,63.81,62.85,63.65,70290.0,52.9219,53.6704,52.863,53.5359,70290.0
2016-02-10 09:35:00,63.54,63.58,63.14,63.21,50848.0,53.4433,53.477,53.1069,53.1658,50848.0
2016-02-10 09:40:00,63.26,63.39,63.13,63.18,66914.0,53.2078,53.3172,53.0985,53.1405,66914.0
2016-02-10 09:45:00,63.2,63.42,63.06,63.39,58939.0,53.1574,53.3424,53.0396,53.3172,58939.0
2016-02-10 09:50:00,63.39,63.39,63.12,63.3,44686.0,53.3172,53.3172,53.0901,53.2415,44686.0
2016-02-10 09:55:00,63.31,63.55,63.3,63.44,63834.0,53.2499,53.4518,53.2415,53.3592,63834.0
2016-02-10 10:00:00,63.46,63.48,63.24,63.27,56316.0,53.3761,53.3929,53.191,53.2162,56316.0
2016-02-10 10:05:00,63.26,63.37,63.16,63.34,42592.0,53.2078,53.3004,53.1237,53.2751,42592.0
2016-02-10 10:10:00,63.34,63.56,63.34,63.48,53620.0,53.2751,53.4602,53.2751,53.3929,53620.0
2016-02-10 10:15:00,63.46,63.64,63.34,63.62,48070.0,53.3761,53.5274,53.2751,53.5106,48070.0
2016-02-10 10:20:00,63.62,63.74,63.52,63.73,52125.0,53.5106,53.6116,53.4265,53.6031,52125.0
2016-02-10 10:25:00,63.73,63.86,63.64,63.67,44291.0,53.6031,53.7125,53.5274,53.5527,44291.0
2016-02-10 10:30:00,63.7,64.12,63.7,64.0,47160.0,53.5779,53.9312,53.5779,53.8302,47160.0
2016-02-10 10:35:00,63.99,64.01,63.82,63.84,56076.0,53.8218,53.8387,53.6788,53.6957,56076.0
2016-02-10 10:40:00,63.82,63.88,63.7,63.77,74525.0,53.6788,53.7293,53.5779,53.6368,74525.0
2016-02-10 10:45:00,63.77,63.91,63.68,63.9,92826.0,53.6368,53.7545,53.5611,53.7461,92826.0
2016-02-10 10:50:00,63.92,63.92,63.49,63.57,48830.0,53.763,53.763,53.4013,53.4686,48830.0
2016-02-10 10:55:00,63.57,63.57,63.3,63.4,42333.0,53.4686,53.4686,53.2415,53.3256,42333.0
2016-02-10 11:00:00,63.44,63.51,63.3,63.47,31255.0,53.3592,53.4181,53.2415,53.3845,31255.0
2016-02-10 11:05:00,63.49,63.53,63.16,63.23,31276.0,53.4013,53.4349,53.1237,53.1826,31276.0
2016-02-10 11:10:00,63.2,63.26,63.11,63.21,21034.0,53.1574,53.2078,53.0817,53.1658,21034.0
2016-02-10 11:15:00,63.2,63.33,63.09,63.28,25664.0,53.1574,53.2667,53.0648,53.2247,25664.0
2016-02-10 11:20:00,63.26,63.38,63.21,63.32,23439.0,53.2078,53.3088,53.1658,53.2583,23439.0
2016-02-10 11:25:00,63.3,63.3,62.98,63.01,23951.0,53.2415,53.2415,52.9723,52.9976,23951.0
2016-02-10 11:30:00,63.01,63.11,62.9,62.94,17866.0,52.9976,53.0817,52.905,52.9387,17866.0
2016-02-10 11:35:00,62.94,62.96,62.74,62.74,13448.0,52.9387,52.9555,52.7705,52.7705,13448.0
2016-02-10 11:40:00,62.72,62.86,62.67,62.85,20233.0,52.7536,52.8714,52.7116,52.863,20233.0
2016-02-10 11:45:00,62.83,62.99,62.82,62.99,16303.0,52.8462,52.9807,52.8377,52.9807,16303.0
2016-02-10 11:50:00,62.98,63.11,62.92,63.01,17840.0,52.9723,53.0817,52.9219,52.9976,17840.0
2016-02-10 11:55:00,63.04,63.16,63.0,63.06,18047.0,53.0228,53.1237,52.9891,53.0396,18047.0
2016-02-10 12:00:00,63.07,63.13,62.98,63.0,16241.0,53.048,53.0985,52.9723,52.9891,16241.0
2016-02-10 12:05:00,62.98,62.99,62.81,62.99,11826.0,52.9723,52.9807,52.8293,52.9807,11826.0
2016-02-10 12:10:00,62.98,63.02,62.89,62.91,12999.0,52.9723,53.006,52.8966,52.9134,12999.0
2016-02-10 12:15:00,62.9,62.96,62.82,62.95,12605.0,52.905,52.9555,52.8377,52.9471,12605.0
2016-02-10 12:20:00,62.98,63.21,62.97,63.03,23949.0,52.9723,53.1658,52.9639,53.0144,23949.0
2016-02-10 12:25:00,63.03,63.09,62.98,63.06,14718.0,53.0144,53.0648,52.9723,53.0396,14718.0
2016-02-10 12:30:00,63.05,63.14,62.99,63.0,18637.0,53.0312,53.1069,52.9807,52.9891,18637.0
2016-02-10 12:35:00,63.02,63.35,63.01,63.25,24429.0,53.006,53.2835,52.9976,53.1994,24429.0
2016-02-10 12:40:00,63.27,63.34,63.24,63.24,16947.0,53.2162,53.2751,53.191,53.191,16947.0
2016-02-10 12:45:00,63.24,63.27,63.15,63.27,18491.0,53.191,53.2162,53.1153,53.2162,18491.0
2016-02-10 12:50:00,63.27,63.37,63.25,63.3,22365.0,53.2162,53.3004,53.1994,53.2415,22365.0
2016-02-10 12:55:00,63.29,63.51,63.16,63.44,26372.0,53.2331,53.4181,53.1237,53.3592,26372.0
2016-02-10 13:00:00,63.48,63.49,63.25,63.41,24160.0,53.3929,53.4013,53.1994,53.334,24160.0
2016-02-10 13:05:00,63.41,63.42,63.25,63.25,17346.0,53.334,53.3424,53.1994,53.1994,17346.0
2016-02-10 13:10:00,63.24,63.34,63.16,63.18,17015.0,53.191,53.2751,53.1237,53.1405,17015.0
2016-02-10 13:15:00,63.2,63.22,63.09,63.1,23635.0,53.1574,53.1742,53.0648,53.0733,23635.0
2016-02-10 13:20:00,63.09,63.16,63.01,63.01,32677.0,53.0648,53.1237,52.9976,52.9976,32677.0
2016-02-10 13:25:00,63.0,63.04,62.87,62.92,30740.0,52.9891,53.0228,52.8798,52.9219,30740.0
2016-02-10 13:30:00,62.92,62.95,62.75,62.79,37668.0,52.9219,52.9471,52.7789,52.8125,37668.0
2016-02-10 13:35:00,62.79,62.91,62.77,62.88,16305.0,52.8125,52.9134,52.7957,52.8882,16305.0
2016-02-10 13:40:00,62.9,63.0,62.88,63.0,19196.0,52.905,52.9891,52.8882,52.9891,19196.0
2016-02-10 13:45:00,63.01,63.05,62.94,62.97,15091.0,52.9976,53.0312,52.9387,52.9639,15091.0
2016-02-10 13:50:00,62.98,62.99,62.8,62.8,19897.0,52.9723,52.9807,52.8209,52.8209,19897.0
2016-02-10 13:55:00,62.81,62.83,62.69,62.77,36618.0,52.8293,52.8462,52.7284,52.7957,36618.0
2016-02-10 14:00:00,62.8,62.91,62.79,62.84,19737.0,52.8209,52.9134,52.8125,52.8546,19737.0
2016-02-10 14:05:00,62.83,62.96,62.83,62.93,18664.0,52.8462,52.9555,52.8462,52.9303,18664.0
2016-02-10 14:10:00,62.96,63.09,62.96,62.99,26663.0,52.9555,53.0648,52.9555,52.9807,26663.0
2016-02-10 14:15:00,63.02,63.03,62.86,62.98,20742.0,53.006,53.0144,52.8714,52.9723,20742.0
2016-02-10 14:20:00,62.97,62.99,62.84,62.86,20492.0,52.9639,52.9807,52.8546,52.8714,20492.0
2016-02-10 14:25:00,62.85,62.87,62.79,62.83,27462.0,52.863,52.8798,52.8125,52.8462,27462.0
2016-02-10 14:30:00,62.83,62.96,62.82,62.88,36496.0,52.8462,52.9555,52.8377,52.8882,36496.0
2016-02-10 14:35:00,62.87,62.87,62.75,62.77,26406.0,52.8798,52.8798,52.7789,52.7957,26406.0
2016-02-10 14:40:00,62.75,62.77,62.6,62.7,33054.0,52.7789,52.7957,52.6527,52.7368,33054.0
2016-02-10 14:45:00,62.7,62.73,62.65,62.71,22608.0,52.7368,52.7621,52.6948,52.7452,22608.0
2016-02-10 14:50:00,62.68,62.81,62.64,62.81,29363.0,52.72,52.8293,52.6864,52.8293,29363.0
2016-02-10 14:55:00,62.8,62.84,62.73,62.74,23906.0,52.8209,52.8546,52.7621,52.7705,23906.0
2016-02-10 15:00:00,62.73,63.02,62.73,63.02,42366.0,52.7621,53.006,52.7621,53.006,42366.0
2016-02-10 15:05:00,63.01,63.03,62.89,62.89,30751.0,52.9976,53.0144,52.8966,52.8966,30751.0
2016-02-10 15:10:00,62.89,62.97,62.77,62.77,37616.0,52.8966,52.9639,52.7957,52.7957,37616.0
2016-02-10 15:15:00,62.77,62.86,62.59,62.62,44222.0,52.7957,52.8714,52.6443,52.6695,44222.0
2016-02-10 15:20:00,62.63,62.8,62.63,62.78,35236.0,52.6779,52.8209,52.6779,52.8041,35236.0
2016-02-10 15:25:00,62.76,62.81,62.55,62.58,35308.0,52.7873,52.8293,52.6107,52.6359,35308.0
2016-02-10 15:30:00,62.58,62.73,62.54,62.64,55698.0,52.6359,52.7621,52.6022,52.6864,55698.0
2016-02-10 15:35:00,62.65,62.66,62.41,62.42,50134.0,52.6948,52.7032,52.4929,52.5013,50134.0
2016-02-10 15:40:00,62.41,62.47,62.28,62.43,51933.0,52.4929,52.5434,52.3836,52.5097,51933.0
2016-02-10 15:45:00,62.42,62.48,62.31,62.32,49122.0,52.5013,52.5518,52.4088,52.4172,49122.0
2016-02-10 15:50:00,62.32,62.33,62.19,62.24,54574.0,52.4172,52.4256,52.3079,52.3499,54574.0
2016-02-10 15:55:00,62.23,62.28,62.18,62.23,103011.0,52.3415,52.3836,52.2994,52.3415,103011.0
2016-02-11 09:30:00,59.71,59.75,58.85,59.3,90947.0,50.5559,50.5898,49.8278,50.2088,90947.0
2016-02-11 09:35:00,59.28,59.46,58.81,58.89,80762.0,50.1918,50.3442,49.7939,49.8616,80762.0
2016-02-11 09:40:00,58.91,59.07,58.74,59.06,75948.0,49.8786,50.014,49.7346,50.0056,75948.0
2016-02-11 09:45:00,59.03,59.43,59.03,59.3,58160.0,49.9802,50.3188,49.9802,50.2088,58160.0
2016-02-11 09:50:00,59.29,59.99,59.29,59.88,59092.0,50.2003,50.793,50.2003,50.6999,59092.0
2016-02-11 09:55:00,59.87,60.35,59.77,60.06,51403.0,50.6914,51.0978,50.6067,50.8523,51403.0
2016-02-11 10:00:00,60.04,60.63,59.95,60.58,165355.0,50.8353,51.3349,50.7591,51.2925,165355.0
2016-02-11 10:05:00,60.56,60.88,60.51,60.53,130119.0,51.2756,51.5465,51.2333,51.2502,130119.0
2016-02-11 10:10:00,60.5,60.5,60.17,60.39,30732.0,51.2248,51.2248,50.9454,51.1317,30732.0
2016-02-11 10:15:00,60.36,60.37,60.02,60.12,55387.0,51.1063,51.1147,50.8184,50.9031,55387.0
2016-02-11 10:20:00,60.1,60.27,60.01,60.27,21359.0,50.8861,51.0301,50.8099,51.0301,21359.0
2016-02-11 10:25:00,60.3,60.31,59.97,59.97,18652.0,51.0555,51.0639,50.7761,50.7761,18652.0
2016-02-11 10:30:00,60.0,60.2,59.99,60.19,24039.0,50.8015,50.9708,50.793,50.9623,24039.0
2016-02-11 10:35:00,60.18,60.21,59.91,60.02,48877.0,50.9539,50.9793,50.7253,50.8184,48877.0
2016-02-11 10:40:00,59.99,60.01,59.8,59.88,52450.0,50.793,50.8099,50.6321,50.6999,52450.0
2016-02-11 10:45:00,59.88,60.12,59.85,59.98,30735.0,50.6999,50.9031,50.6745,50.7845,30735.0
2016-02-11 10:50:00,59.96,60.01,59.8,59.86,24996.0,50.7676,50.8099,50.6321,50.6829,24996.0
2016-02-11 10:55:00,59.85,59.95,59.78,59.83,25616.0,50.6745,50.7591,50.6152,50.6575,25616.0
2016-02-11 11:00:00,59.83,60.03,59.82,59.85,44878.0,50.6575,50.8269,50.649,50.6745,44878.0
2016-02-11 11:05:00,59.82,59.85,59.54,59.64,48355.0,50.649,50.6745,50.412,50.4966,48355.0
2016-02-11 11:10:00,59.64,59.84,59.62,59.64,74133.0,50.4966,50.666,50.4797,50.4966,74133.0
2016-02-11 11:15:00,59.61,59.72,59.59,59.72,47785.0,50.4712,50.5644,50.4543,50.5644,47785.0
2016-02-11 11:20:00,59.71,59.86,59.52,59.62,51901.0,50.5559,50.6829,50.395,50.4797,51901.0
2016-02-11 11:25:00,59.61,59.64,59.39,59.4,27638.0,50.4712,50.4966,50.285,50.2934,27638.0
2016-02-11 11:30:00,59.39,59.45,59.23,59.23,28557.0,50.285,50.3358,50.1495,50.1495,28557.0
2016-02-11 11:35:00,59.21,59.35,59.19,59.33,36158.0,50.1326,50.2511,50.1156,50.2342,36158.0
2016-02-11 11:40:00,59.33,59.39,59.19,59.34,41917.0,50.2342,50.285,50.1156,50.2426,41917.0
2016-02-11 11:45:00,59.34,59.38,59.08,59.09,23920.0,50.2426,50.2765,50.0225,50.031,23920.0
2016-02-11 11:50:00,59.08,59.36,59.08,59.23,23804.0,50.0225,50.2596,50.0225,50.1495,23804.0
2016-02-11 11:55:00,59.22,59.36,59.18,59.27,27951.0,50.141,50.2596,50.1072,50.1834,27951.0
2016-02-11 12:00:00,59.26,59.34,59.18,59.32,29852.0,50.1749,50.2426,50.1072,50.2257,29852.0
2016-02-11 12:05:00,59.34,59.48,59.33,59.41,38887.0,50.2426,50.3612,50.2342,50.3019,38887.0
2016-02-11 12:10:00,59.39,59.56,59.33,59.37,44801.0,50.285,50.4289,50.2342,50.268,44801.0
2016-02-11 12:15:00,59.35,59.36,59.1,59.17,25178.0,50.2511,50.2596,50.0394,50.0987,25178.0
2016-02-11 12:20:00,59.16,59.31,59.15,59.27,22845.0,50.0902,50.2172,50.0818,50.1834,22845.0
2016-02-11 12:25:00,59.27,59.46,59.2,59.25,33174.0,50.1834,50.3442,50.1241,50.1664,33174.0
2016-02-11 12:30:00,59.24,59.29,59.15,59.2,27844.0,50.158,50.2003,50.0818,50.1241,27844.0
2016-02-11 12:35:00,59.21,59.28,59.18,59.24,26326.0,50.1326,50.1918,50.1072,50.158,26326.0
2016-02-11 12:40:00,59.23,59.24,59.15,59.22,27137.0,50.1495,50.158,50.0818,50.141,27137.0
2016-02-11 12:45:00,59.22,59.28,59.17,59.25,70100.0,50.141,50.1918,50.0987,50.1664,70100.0
2016-02-11 12:50:00,59.25,59.47,59.25,59.38,36874.0,50.1664,50.3527,50.1664,50.2765,36874.0
2016-02-11 12:55:00,59.41,59.44,59.28,59.39,29914.0,50.3019,50.3273,50.1918,50.285,29914.0
2016-02-11 13:00:00,59.38,59.53,59.29,59.29,44392.0,50.2765,50.4035,50.2003,50.2003,44392.0
2016-02-11 13:05:00,59.29,59.47,59.29,59.43,42125.0,50.2003,50.3527,50.2003,50.3188,42125.0
2016-02-11 13:10:00,59.42,59.51,59.39,59.48,27767.0,50.3104,50.3866,50.285,50.3612,27767.0
2016-02-11 13:15:00,59.48,59.58,59.39,59.57,22069.0,50.3612,50.4458,50.285,50.4374,22069.0
2016-02-11 13:20:00,59.57,59.68,59.48,59.54,25628.0,50.4374,50.5305,50.3612,50.412,25628.0
2016-02-11 13:25:00,59.51,59.59,59.45,59.48,13731.0,50.3866,50.4543,50.3358,50.3612,13731.0
2016-02-11 13:30:00,59.45,59.62,59.41,59.55,22755.0,50.3358,50.4797,50.3019,50.4204,22755.0
2016-02-11 13:35:00,59.54,59.56,59.31,59.36,25625.0,50.412,50.4289,50.2172,50.2596,25625.0
2016-02-11 13:40:00,59.35,59.35,59.24,59.34,18217.0,50.2511,50.2511,50.158,50.2426,18217.0
2016-02-11 13:45:00,59.34,59.48,59.34,59.4,34417.0,50.2426,50.3612,50.2426,50.2934,34417.0
2016-02-11 13:50:00,59.41,59.51,59.41,59.45,30728.0,50.3019,50.3866,50.3019,50.3358,30728.0
2016-02-11 13:55:00,59.45,59.56,59.45,59.54,49808.0,50.3358,50.4289,50.3358,50.412,49808.0
2016-02-11 14:00:00,59.54,59.62,59.48,59.59,90028.0,50.412,50.4797,50.3612,50.4543,90028.0
2016-02-11 14:05:00,59.6,59.68,59.48,59.66,61704.0,50.4628,50.5305,50.3612,50.5136,61704.0
2016-02-11 14:10:00,59.67,59.76,59.64,59.72,38678.0,50.522,50.5982,50.4966,50.5644,38678.0
2016-02-11 14:15:00,59.72,59.74,59.38,59.38,40448.0,50.5644,50.5813,50.2765,50.2765,40448.0
2016-02-11 14:20:00,59.38,59.56,59.38,59.38,43219.0,50.2765,50.4289,50.2765,50.2765,43219.0
2016-02-11 14:25:00,59.38,59.4,59.2,59.23,51758.0,50.2765,50.2934,50.1241,50.1495,51758.0
2016-02-11 14:30:00,59.22,59.42,59.18,59.25,45077.0,50.141,50.3104,50.1072,50.1664,45077.0
2016-02-11 14:35:00,59.25,59.66,59.01,59.65,61500.0,50.1664,50.5136,49.9632,50.5051,61500.0
2016-02-11 14:40:00,59.65,59.96,59.42,59.65,79073.0,50.5051,50.7676,50.3104,50.5051,79073.0
2016-02-11 14:45:00,59.7,60.12,59.6,60.08,83695.0,50.5474,50.9031,50.4628,50.8692,83695.0
2016-02-11 14:50:00,60.08,60.34,60.04,60.25,51815.0,50.8692,51.0893,50.8353,51.0131,51815.0
2016-02-11 14:55:00,60.28,60.28,59.89,59.99,44475.0,51.0385,51.0385,50.7083,50.793,44475.0
2016-02-11 15:00:00,59.99,60.04,59.73,59.84,45364.0,50.793,50.8353,50.5728,50.666,45364.0
2016-02-11 15:05:00,59.84,59.89,59.61,59.83,60256.0,50.666,50.7083,50.4712,50.6575,60256.0
2016-02-11 15:10:00,59.82,60.15,59.81,60.0,56626.0,50.649,50.9285,50.6406,50.8015,56626.0
2016-02-11 15:15:00,60.0,60.02,59.79,59.86,45522.0,50.8015,50.8184,50.6236,50.6829,45522.0
2016-02-11 15:20:00,59.87,60.03,59.77,59.77,50775.0,50.6914,50.8269,50.6067,50.6067,50775.0
2016-02-11 15:25:00,59.78,60.02,59.78,60.01,52272.0,50.6152,50.8184,50.6152,50.8099,52272.0
2016-02-11 15:30:00,59.99,60.05,59.83,60.05,48308.0,50.793,50.8438,50.6575,50.8438,48308.0
2016-02-11 15:35:00,60.07,60.28,59.99,60.27,58980.0,50.8607,51.0385,50.793,51.0301,58980.0
2016-02-11 15:40:00,60.27,60.36,60.14,60.29,87706.0,51.0301,51.1063,50.92,51.047,87706.0
2016-02-11 15:45:00,60.28,60.29,59.99,60.05,70523.0,51.0385,51.047,50.793,50.8438,70523.0
2016-02-11 15:50:00,60.06,60.13,59.87,59.88,75867.0,50.8523,50.9115,50.6914,50.6999,75867.0
2016-02-11 15:55:00,59.89,60.08,59.86,59.89,332045.0,50.7083,50.8692,50.6829,50.7083,332045.0
2016-02-12 09:30:00,61.21,61.43,60.87,61.43,57200.0,51.8259,52.0122,51.5381,52.0122,57200.0
2016-02-12 09:35:00,61.45,61.63,61.37,61.54,95031.0,52.0292,52.1816,51.9614,52.1054,95031.0
2016-02-12 09:40:00,61.55,61.61,61.05,61.05,47565.0,52.1138,52.1646,51.6905,51.6905,47565.0
2016-02-12 09:45:00,61.08,61.14,60.88,60.91,48267.0,51.7159,51.7667,51.5465,51.5719,48267.0
2016-02-12 09:50:00,60.94,61.08,60.84,60.84,42459.0,51.5973,51.7159,51.5127,51.5127,42459.0
2016-02-12 09:55:00,60.86,60.91,60.75,60.78,42852.0,51.5296,51.5719,51.4365,51.4619,42852.0
2016-02-12 10:00:00,60.77,60.86,60.62,60.77,48249.0,51.4534,51.5296,51.3264,51.4534,48249.0
2016-02-12 10:05:00,60.77,60.91,60.65,60.86,50211.0,51.4534,51.5719,51.3518,51.5296,50211.0
2016-02-12 10:10:00,60.87,60.99,60.8,60.84,41376.0,51.5381,51.6397,51.4788,51.5127,41376.0
2016-02-12 10:15:00,60.9,61.12,60.82,61.12,48047.0,51.5635,51.7497,51.4957,51.7497,48047.0
2016-02-12 10:20:00,61.11,61.13,60.89,60.97,50943.0,51.7413,51.7582,51.555,51.6227,50943.0
2016-02-12 10:25:00,61.0,61.05,60.93,60.98,55272.0,51.6481,51.6905,51.5889,51.6312,55272.0
2016-02-12 10:30:00,60.99,61.16,60.99,61.12,57682.0,51.6397,51.7836,51.6397,51.7497,57682.0
2016-02-12 10:35:00,61.1,61.13,60.99,61.02,43546.0,51.7328,51.7582,51.6397,51.6651,43546.0
2016-02-12 10:40:00,61.05,61.05,60.91,60.92,28788.0,51.6905,51.6905,51.5719,51.5804,28788.0
2016-02-12 10:45:00,60.92,60.96,60.88,60.92,29002.0,51.5804,51.6143,51.5465,51.5804,29002.0
2016-02-12 10:50:00,60.95,61.07,60.89,60.92,43939.0,51.6058,51.7074,51.555,51.5804,43939.0
2016-02-12 10:55:00,60.93,61.07,60.87,61.03,25896.0,51.5889,51.7074,51.5381,51.6735,25896.0
2016-02-12 11:00:00,61.05,61.14,61.01,61.11,80001.0,51.6905,51.7667,51.6566,51.7413,80001.0
2016-02-12 11:05:00,61.11,61.3,61.1,61.22,92365.0,51.7413,51.9022,51.7328,51.8344,92365.0
2016-02-12 11:10:00,61.22,61.57,61.18,61.54,120593.0,51.8344,52.1308,51.8005,52.1054,120593.0
2016-02-12 11:15:00,61.55,61.63,61.49,61.54,56026.0,52.1138,52.1816,52.063,52.1054,56026.0
2016-02-12 11:20:00,61.52,61.63,61.43,61.63,102387.0,52.0884,52.1816,52.0122,52.1816,102387.0
2016-02-12 11:25:00,61.64,61.72,61.57,61.66,33216.0,52.19,52.2578,52.1308,52.207,33216.0
2016-02-12 11:30:00,61.67,61.81,61.56,61.76,51978.0,52.2154,52.334,52.1223,52.2916,51978.0
2016-02-12 11:35:00,61.77,61.83,61.56,61.6,50582.0,52.3001,52.3509,52.1223,52.1562,50582.0
2016-02-12 11:40:00,61.61,61.62,61.4,61.45,50277.0,52.1646,52.1731,51.9868,52.0292,50277.0
2016-02-12 11:45:00,61.47,61.84,61.47,61.82,30060.0,52.0461,52.3594,52.0461,52.3424,30060.0
2016-02-12 11:50:00,61.82,61.85,61.62,61.64,31271.0,52.3424,52.3678,52.1731,52.19,31271.0
2016-02-12 11:55:00,61.65,61.69,61.62,61.66,48473.0,52.1985,52.2324,52.1731,52.207,48473.0
2016-02-12 12:00:00,61.67,61.89,61.65,61.81,55730.0,52.2154,52.4017,52.1985,52.334,55730.0
2016-02-12 12:05:00,61.81,61.88,61.77,61.85,49843.0,52.334,52.3932,52.3001,52.3678,49843.0
2016-02-12 12:10:00,61.83,61.88,61.73,61.73,67213.0,52.3509,52.3932,52.2662,52.2662,67213.0
2016-02-12 12:15:00,61.75,61.99,61.7,61.98,41564.0,52.2832,52.4864,52.2408,52.4779,41564.0
2016-02-12 12:20:00,61.99,62.01,61.83,61.85,44517.0,52.4864,52.5033,52.3509,52.3678,44517.0
2016-02-12 12:25:00,61.86,61.92,61.83,61.83,57253.0,52.3763,52.4271,52.3509,52.3509,57253.0
2016-02-12 12:30:00,61.84,61.91,61.8,61.9,56078.0,52.3594,52.4186,52.3255,52.4102,56078.0
2016-02-12 12:35:00,61.9,61.91,61.78,61.84,54629.0,52.4102,52.4186,52.3086,52.3594,54629.0
2016-02-12 12:40:00,61.84,61.84,61.75,61.78,64768.0,52.3594,52.3594,52.2832,52.3086,64768.0
2016-02-12 12:45:00,61.77,61.79,61.7,61.72,63908.0,52.3001,52.317,52.2408,52.2578,63908.0
2016-02-12 12:50:00,61.72,61.76,61.66,61.74,48815.0,52.2578,52.2916,52.207,52.2747,48815.0
2016-02-12 12:55:00,61.74,61.74,61.66,61.67,31006.0,52.2747,52.2747,52.207,52.2154,31006.0
2016-02-12 13:00:00,61.68,61.76,61.66,61.75,37866.0,52.2239,52.2916,52.207,52.2832,37866.0
2016-02-12 13:05:00,61.75,61.77,61.58,61.6,48759.0,52.2832,52.3001,52.1392,52.1562,48759.0
2016-02-12 13:10:00,61.59,61.61,61.49,61.49,43560.0,52.1477,52.1646,52.063,52.063,43560.0
2016-02-12 13:15:00,61.48,61.49,61.34,61.37,52146.0,52.0546,52.063,51.936,51.9614,52146.0
2016-02-12 13:20:00,61.38,61.46,61.36,61.36,32622.0,51.9699,52.0376,51.953,51.953,32622.0
2016-02-12 13:25:00,61.36,61.45,61.36,61.44,35772.0,51.953,52.0292,51.953,52.0207,35772.0
2016-02-12 13:30:00,61.43,61.57,61.38,61.57,57123.0,52.0122,52.1308,51.9699,52.1308,57123.0
2016-02-12 13:35:00,61.57,61.61,61.53,61.57,35919.0,52.1308,52.1646,52.0969,52.1308,35919.0
2016-02-12 13:40:00,61.57,61.63,61.54,61.63,56332.0,52.1308,52.1816,52.1054,52.1816,56332.0
2016-02-12 13:45:00,61.63,61.69,61.61,61.64,55783.0,52.1816,52.2324,52.1646,52.19,55783.0
2016-02-12 13:50:00,61.65,61.66,61.53,61.53,30098.0,52.1985,52.207,52.0969,52.0969,30098.0
2016-02-12 13:55:00,61.54,61.55,61.47,61.53,29564.0,52.1054,52.1138,52.0461,52.0969,29564.0
2016-02-12 14:00:00,61.53,61.7,61.52,61.6,37669.0,52.0969,52.2408,52.0884,52.1562,37669.0
2016-02-12 14:05:00,61.6,61.8,61.59,61.8,50079.0,52.1562,52.3255,52.1477,52.3255,50079.0
2016-02-12 14:10:00,61.8,61.83,61.71,61.75,70569.0,52.3255,52.3509,52.2493,52.2832,70569.0
2016-02-12 14:15:00,61.75,61.91,61.73,61.78,40964.0,52.2832,52.4186,52.2662,52.3086,40964.0
2016-02-12 14:20:00,61.77,61.81,61.71,61.77,52190.0,52.3001,52.334,52.2493,52.3001,52190.0
2016-02-12 14:25:00,61.77,61.8,61.69,61.78,97571.0,52.3001,52.3255,52.2324,52.3086,97571.0
2016-02-12 14:30:00,61.78,61.9,61.74,61.83,75599.0,52.3086,52.4102,52.2747,52.3509,75599.0
2016-02-12 14:35:00,61.81,61.91,61.81,61.89,26149.0,52.334,52.4186,52.334,52.4017,26149.0
2016-02-12 14:40:00,61.91,62.07,61.87,62.07,64756.0,52.4186,52.5541,52.3848,52.5541,64756.0
2016-02-12 14:45:00,62.08,62.16,62.06,62.13,28489.0,52.5626,52.6303,52.5456,52.6049,28489.0
2016-02-12 14:50:00,62.13,62.31,62.12,62.31,40904.0,52.6049,52.7573,52.5964,52.7573,40904.0
2016-02-12 14:55:00,62.31,62.42,62.3,62.38,58312.0,52.7573,52.8504,52.7488,52.8166,58312.0
2016-02-12 15:00:00,62.38,62.43,62.32,62.37,51573.0,52.8166,52.8589,52.7658,52.8081,51573.0
2016-02-12 15:05:00,62.38,62.48,62.35,62.48,60649.0,52.8166,52.9012,52.7912,52.9012,60649.0
2016-02-12 15:10:00,62.49,62.58,62.48,62.58,51865.0,52.9097,52.9859,52.9012,52.9859,51865.0
2016-02-12 15:15:00,62.6,62.7,62.54,62.69,86446.0,53.0029,53.0875,52.952,53.0791,86446.0
2016-02-12 15:20:00,62.68,62.69,62.57,62.62,55897.0,53.0706,53.0791,52.9774,53.0198,55897.0
2016-02-12 15:25:00,62.62,62.78,62.62,62.76,101040.0,53.0198,53.1553,53.0198,53.1383,101040.0
2016-02-12 15:30:00,62.77,62.77,62.65,62.65,93477.0,53.1468,53.1468,53.0452,53.0452,93477.0
2016-02-12 15:35:00,62.66,62.71,62.64,62.68,95664.0,53.0537,53.096,53.0367,53.0706,95664.0
2016-02-12 15:40:00,62.69,62.84,62.69,62.78,132036.0,53.0791,53.2061,53.0791,53.1553,132036.0
2016-02-12 15:45:00,62.79,62.84,62.69,62.7,136029.0,53.1637,53.2061,53.0791,53.0875,136029.0
2016-02-12 15:50:00,62.72,62.73,62.55,62.59,137525.0,53.1045,53.1129,52.9605,52.9944,137525.0
2016-02-12 15:55:00,62.6,62.61,62.53,62.55,285725.0,53.0029,53.0113,52.9436,52.9605,285725.0
2016-02-16 09:30:00,63.71,63.76,63.37,63.42,68587.0,53.9427,53.985,53.6548,53.6971,68587.0
2016-02-16 09:35:00,63.46,63.63,63.19,63.22,89598.0,53.731,53.8749,53.5024,53.5278,89598.0
2016-02-16 09:40:00,63.22,63.74,63.18,63.53,95477.0,53.5278,53.9681,53.4939,53.7903,95477.0
2016-02-16 09:45:00,63.53,63.64,63.34,63.4,68078.0,53.7903,53.8834,53.6294,53.6802,68078.0
2016-02-16 09:50:00,63.4,63.47,63.21,63.45,46894.0,53.6802,53.7395,53.5193,53.7225,46894.0
2016-02-16 09:55:00,63.46,63.65,63.28,63.61,46646.0,53.731,53.8919,53.5786,53.858,46646.0
2016-02-16 10:00:00,63.6,63.73,63.34,63.43,69494.0,53.8495,53.9596,53.6294,53.7056,69494.0
2016-02-16 10:05:00,63.42,63.42,63.2,63.27,33048.0,53.6971,53.6971,53.5109,53.5701,33048.0
2016-02-16 10:10:00,63.27,63.29,63.08,63.27,52949.0,53.5701,53.5871,53.4093,53.5701,52949.0
2016-02-16 10:15:00,63.25,63.39,63.2,63.32,27650.0,53.5532,53.6717,53.5109,53.6125,27650.0
2016-02-16 10:20:00,63.32,63.41,63.2,63.35,34002.0,53.6125,53.6887,53.5109,53.6379,34002.0
2016-02-16 10:25:00,63.36,63.39,63.26,63.34,17393.0,53.6463,53.6717,53.5617,53.6294,17393.0
2016-02-16 10:30:00,63.33,63.47,63.27,63.44,35188.0,53.6209,53.7395,53.5701,53.7141,35188.0
2016-02-16 10:35:00,63.43,63.57,63.41,63.51,33590.0,53.7056,53.8241,53.6887,53.7733,33590.0
2016-02-16 10:40:00,63.5,63.53,63.38,63.45,44112.0,53.7649,53.7903,53.6633,53.7225,44112.0
2016-02-16 10:45:00,63.44,63.54,63.43,63.47,27909.0,53.7141,53.7987,53.7056,53.7395,27909.0
2016-02-16 10:50:00,63.48,63.52,63.36,63.36,22574.0,53.7479,53.7818,53.6463,53.6463,22574.0
2016-02-16 10:55:00,63.37,63.56,63.37,63.54,28480.0,53.6548,53.8157,53.6548,53.7987,28480.0
2016-02-16 11:00:00,63.53,63.62,63.5,63.5,47522.0,53.7903,53.8665,53.7649,53.7649,47522.0
2016-02-16 11:05:00,63.5,63.5,63.32,63.41,32932.0,53.7649,53.7649,53.6125,53.6887,32932.0
2016-02-16 11:10:00,63.39,63.5,63.25,63.43,146286.0,53.6717,53.7649,53.5532,53.7056,146286.0
2016-02-16 11:15:00,63.44,63.53,63.42,63.47,30718.0,53.7141,53.7903,53.6971,53.7395,30718.0
2016-02-16 11:20:00,63.49,63.53,63.38,63.39,41337.0,53.7564,53.7903,53.6633,53.6717,41337.0
2016-02-16 11:25:00,63.41,63.42,63.32,63.36,36380.0,53.6887,53.6971,53.6125,53.6463,36380.0
2016-02-16 11:30:00,63.36,63.49,63.33,63.4,75821.0,53.6463,53.7564,53.6209,53.6802,75821.0
2016-02-16 11:35:00,63.39,63.52,63.36,63.44,74201.0,53.6717,53.7818,53.6463,53.7141,74201.0
2016-02-16 11:40:00,63.43,63.62,63.4,63.62,21945.0,53.7056,53.8665,53.6802,53.8665,21945.0
2016-02-16 11:45:00,63.62,63.74,63.57,63.73,25088.0,53.8665,53.9681,53.8241,53.9596,25088.0
2016-02-16 11:50:00,63.74,63.87,63.72,63.86,24214.0,53.9681,54.0781,53.9511,54.0697,24214.0
2016-02-16 11:55:00,63.86,64.11,63.83,64.09,33777.0,54.0697,54.2814,54.0443,54.2644,33777.0
2016-02-16 12:00:00,64.09,64.32,64.06,64.22,33149.0,54.2644,54.4592,54.239,54.3745,33149.0
2016-02-16 12:05:00,64.24,64.31,64.22,64.25,23198.0,54.3914,54.4507,54.3745,54.3999,23198.0
2016-02-16 12:10:00,64.25,64.27,64.2,64.26,26931.0,54.3999,54.4168,54.3576,54.4084,26931.0
2016-02-16 12:15:00,64.26,64.36,64.25,64.32,23944.0,54.4084,54.493,54.3999,54.4592,23944.0
2016-02-16 12:20:00,64.32,64.39,64.3,64.37,16454.0,54.4592,54.5184,54.4422,54.5015,16454.0
2016-02-16 12:25:00,64.37,64.39,64.29,64.39,17503.0,54.5015,54.5184,54.4338,54.5184,17503.0
2016-02-16 12:30:00,64.39,64.46,64.36,64.44,37682.0,54.5184,54.5777,54.493,54.5608,37682.0
2016-02-16 12:35:00,64.46,64.49,64.41,64.43,21260.0,54.5777,54.6031,54.5354,54.5523,21260.0
2016-02-16 12:40:00,64.42,64.42,64.27,64.28,29201.0,54.5438,54.5438,54.4168,54.4253,29201.0
2016-02-16 12:45:00,64.29,64.47,64.29,64.45,13156.0,54.4338,54.5862,54.4338,54.5692,13156.0
2016-02-16 12:50:00,64.44,64.52,64.34,64.52,14977.0,54.5608,54.6285,54.4761,54.6285,14977.0
2016-02-16 12:55:00,64.52,64.63,64.49,64.6,24348.0,54.6285,54.7216,54.6031,54.6962,24348.0
2016-02-16 13:00:00,64.6,64.76,64.6,64.74,28008.0,54.6962,54.8317,54.6962,54.8148,28008.0
2016-02-16 13:05:00,64.73,64.9,64.67,64.88,60020.0,54.8063,54.9502,54.7555,54.9333,60020.0
2016-02-16 13:10:00,64.87,65.01,64.87,65.01,45835.0,54.9248,55.0434,54.9248,55.0434,45835.0
2016-02-16 13:15:00,65.02,65.13,65.02,65.13,44519.0,55.0518,55.145,55.0518,55.145,44519.0
2016-02-16 13:20:00,65.11,65.12,64.98,65.03,39889.0,55.128,55.1365,55.018,55.0603,39889.0
2016-02-16 13:25:00,65.03,65.09,64.97,64.98,50950.0,55.0603,55.1111,55.0095,55.018,50950.0
2016-02-16 13:30:00,64.97,65.01,64.85,64.94,40945.0,55.0095,55.0434,54.9079,54.9841,40945.0
2016-02-16 13:35:00,64.97,64.97,64.9,64.95,16743.0,55.0095,55.0095,54.9502,54.9926,16743.0
2016-02-16 13:40:00,64.95,65.02,64.92,64.94,24257.0,54.9926,55.0518,54.9672,54.9841,24257.0
2016-02-16 13:45:00,64.94,64.96,64.87,64.92,22275.0,54.9841,55.001,54.9248,54.9672,22275.0
2016-02-16 13:50:00,64.92,65.01,64.91,64.93,23774.0,54.9672,55.0434,54.9587,54.9756,23774.0
2016-02-16 13:55:00,64.94,64.96,64.88,64.9,52852.0,54.9841,55.001,54.9333,54.9502,52852.0
2016-02-16 14:00:00,64.92,64.95,64.78,64.81,63449.0,54.9672,54.9926,54.8486,54.874,63449.0
2016-02-16 14:05:00,64.81,64.84,64.71,64.77,23325.0,54.874,54.8994,54.7894,54.8402,23325.0
2016-02-16 14:10:00,64.77,64.84,64.73,64.76,23409.0,54.8402,54.8994,54.8063,54.8317,23409.0
2016-02-16 14:15:00,64.76,64.89,64.74,64.8,44257.0,54.8317,54.9418,54.8148,54.8656,44257.0
2016-02-16 14:20:00,64.79,64.81,64.71,64.75,26269.0,54.8571,54.874,54.7894,54.8232,26269.0
2016-02-16 14:25:00,64.77,64.82,64.7,64.8,32510.0,54.8402,54.8825,54.7809,54.8656,32510.0
2016-02-16 14:30:00,64.81,64.82,64.69,64.69,35613.0,54.874,54.8825,54.7724,54.7724,35613.0
2016-02-16 14:35:00,64.69,64.71,64.57,64.59,24722.0,54.7724,54.7894,54.6708,54.6878,24722.0
2016-02-16 14:40:00,64.59,64.61,64.49,64.57,24222.0,54.6878,54.7047,54.6031,54.6708,24222.0
2016-02-16 14:45:00,64.56,64.56,64.49,64.51,21801.0,54.6624,54.6624,54.6031,54.62,21801.0
2016-02-16 14:50:00,64.49,64.56,64.49,64.52,20835.0,54.6031,54.6624,54.6031,54.6285,20835.0
2016-02-16 14:55:00,64.53,64.57,64.5,64.51,27073.0,54.637,54.6708,54.6116,54.62,27073.0
2016-02-16 15:00:00,64.51,64.59,64.51,64.57,23274.0,54.62,54.6878,54.62,54.6708,23274.0
2016-02-16 15:05:00,64.57,64.58,64.45,64.46,35142.0,54.6708,54.6793,54.5692,54.5777,35142.0
2016-02-16 15:10:00,64.47,64.56,64.44,64.55,40801.0,54.5862,54.6624,54.5608,54.6539,40801.0
2016-02-16 15:15:00,64.56,64.57,64.47,64.54,62722.0,54.6624,54.6708,54.5862,54.6454,62722.0
2016-02-16 15:20:00,64.56,64.6,64.48,64.57,38117.0,54.6624,54.6962,54.5946,54.6708,38117.0
2016-02-16 15:25:00,64.59,64.61,64.52,64.57,49019.0,54.6878,54.7047,54.6285,54.6708,49019.0
2016-02-16 15:30:00,64.58,64.6,64.43,64.48,42825.0,54.6793,54.6962,54.5523,54.5946,42825.0
2016-02-16 15:35:00,64.48,64.49,64.41,64.42,33761.0,54.5946,54.6031,54.5354,54.5438,33761.0
2016-02-16 15:40:00,64.43,64.43,64.35,64.41,79231.0,54.5523,54.5523,54.4846,54.5354,79231.0
2016-02-16 15:45:00,64.4,64.41,64.26,64.31,67224.0,54.5269,54.5354,54.4084,54.4507,67224.0
2016-02-16 15:50:00,64.31,64.39,64.29,64.39,65788.0,54.4507,54.5184,54.4338,54.5184,65788.0
2016-02-16 15:55:00,64.37,64.41,64.2,64.21,283163.0,54.5015,54.5354,54.3576,54.366,283163.0
2016-02-17 09:30:00,64.86,65.42,64.86,65.2,46174.0,54.9164,55.3905,54.9164,55.2042,46174.0
2016-02-17 09:35:00,65.24,65.6,65.11,65.58,91933.0,55.2381,55.5429,55.128,55.526,91933.0
2016-02-17 09:40:00,65.57,65.64,65.43,65.56,64377.0,55.5175,55.5768,55.399,55.5091,64377.0
2016-02-17 09:45:00,65.54,65.54,65.3,65.4,85858.0,55.4921,55.4921,55.2889,55.3736,85858.0
2016-02-17 09:50:00,65.4,65.61,65.32,65.56,112210.0,55.3736,55.5514,55.3058,55.5091,112210.0
2016-02-17 09:55:00,65.59,65.6,65.4,65.45,34341.0,55.5345,55.5429,55.3736,55.4159,34341.0
2016-02-17 10:00:00,65.46,65.69,65.41,65.44,56351.0,55.4244,55.6191,55.3821,55.4075,56351.0
2016-02-17 10:05:00,65.45,65.52,65.29,65.41,41094.0,55.4159,55.4752,55.2804,55.3821,41094.0
2016-02-17 10:10:00,65.43,65.7,65.43,65.65,56782.0,55.399,55.6276,55.399,55.5853,56782.0
2016-02-17 10:15:00,65.66,65.78,65.63,65.78,51085.0,55.5937,55.6953,55.5683,55.6953,51085.0
2016-02-17 10:20:00,65.79,65.79,65.58,65.7,25958.0,55.7038,55.7038,55.526,55.6276,25958.0
2016-02-17 10:25:00,65.71,65.84,65.62,65.84,63348.0,55.6361,55.7461,55.5599,55.7461,63348.0
2016-02-17 10:30:00,65.85,65.85,65.64,65.67,79037.0,55.7546,55.7546,55.5768,55.6022,79037.0
2016-02-17 10:35:00,65.67,65.69,65.6,65.64,54663.0,55.6022,55.6191,55.5429,55.5768,54663.0
2016-02-17 10:40:00,65.66,65.79,65.66,65.78,18179.0,55.5937,55.7038,55.5937,55.6953,18179.0
2016-02-17 10:45:00,65.79,65.79,65.69,65.71,56468.0,55.7038,55.7038,55.6191,55.6361,56468.0
2016-02-17 10:50:00,65.72,65.74,65.64,65.7,38879.0,55.6445,55.6615,55.5768,55.6276,38879.0
2016-02-17 10:55:00,65.7,65.94,65.69,65.9,41590.0,55.6276,55.8308,55.6191,55.7969,41590.0
2016-02-17 11:00:00,65.9,65.99,65.86,65.98,45731.0,55.7969,55.8731,55.7631,55.8647,45731.0
2016-02-17 11:05:00,65.99,66.05,65.94,65.95,49482.0,55.8731,55.9239,55.8308,55.8393,49482.0
2016-02-17 11:10:00,65.95,65.96,65.69,65.7,46181.0,55.8393,55.8477,55.6191,55.6276,46181.0
2016-02-17 11:15:00,65.7,65.79,65.68,65.79,35105.0,55.6276,55.7038,55.6107,55.7038,35105.0
2016-02-17 11:20:00,65.79,65.81,65.7,65.79,42016.0,55.7038,55.7207,55.6276,55.7038,42016.0
2016-02-17 11:25:00,65.8,66.0,65.8,65.97,84614.0,55.7123,55.8816,55.7123,55.8562,84614.0
2016-02-17 11:30:00,65.96,65.99,65.87,65.94,58730.0,55.8477,55.8731,55.7715,55.8308,58730.0
2016-02-17 11:35:00,65.95,65.95,65.78,65.79,28437.0,55.8393,55.8393,55.6953,55.7038,28437.0
2016-02-17 11:40:00,65.78,65.84,65.75,65.76,28877.0,55.6953,55.7461,55.6699,55.6784,28877.0
2016-02-17 11:45:00,65.76,65.77,65.58,65.67,51067.0,55.6784,55.6869,55.526,55.6022,51067.0
2016-02-17 11:50:00,65.67,65.69,65.47,65.56,40107.0,55.6022,55.6191,55.4329,55.5091,40107.0
2016-02-17 11:55:00,65.58,65.77,65.58,65.75,22218.0,55.526,55.6869,55.526,55.6699,22218.0
2016-02-17 12:00:00,65.76,65.8,65.65,65.67,29500.0,55.6784,55.7123,55.5853,55.6022,29500.0
2016-02-17 12:05:00,65.67,65.67,65.57,65.59,26749.0,55.6022,55.6022,55.5175,55.5345,26749.0
2016-02-17 12:10:00,65.6,65.62,65.52,65.56,25753.0,55.5429,55.5599,55.4752,55.5091,25753.0
2016-02-17 12:15:00,65.56,65.63,65.48,65.63,29129.0,55.5091,55.5683,55.4413,55.5683,29129.0
2016-02-17 12:20:00,65.64,65.74,65.64,65.71,29512.0,55.5768,55.6615,55.5768,55.6361,29512.0
2016-02-17 12:25:00,65.71,65.75,65.58,65.59,22674.0,55.6361,55.6699,55.526,55.5345,22674.0
2016-02-17 12:30:00,65.58,65.71,65.58,65.68,20732.0,55.526,55.6361,55.526,55.6107,20732.0
2016-02-17 12:35:00,65.69,65.7,65.63,65.65,18380.0,55.6191,55.6276,55.5683,55.5853,18380.0
2016-02-17 12:40:00,65.66,65.68,65.6,65.61,27239.0,55.5937,55.6107,55.5429,55.5514,27239.0
2016-02-17 12:45:00,65.61,65.65,65.43,65.45,35506.0,55.5514,55.5853,55.399,55.4159,35506.0
2016-02-17 12:50:00,65.45,65.46,65.39,65.45,17495.0,55.4159,55.4244,55.3651,55.4159,17495.0
2016-02-17 12:55:00,65.46,65.46,65.38,65.42,23886.0,55.4244,55.4244,55.3567,55.3905,23886.0
2016-02-17 13:00:00,65.41,65.44,65.33,65.36,24112.0,55.3821,55.4075,55.3143,55.3397,24112.0
2016-02-17 13:05:00,65.35,65.48,65.33,65.47,24239.0,55.3313,55.4413,55.3143,55.4329,24239.0
2016-02-17 13:10:00,65.47,65.51,65.4,65.44,39463.0,55.4329,55.4667,55.3736,55.4075,39463.0
2016-02-17 13:15:00,65.44,65.5,65.42,65.5,20360.0,55.4075,55.4583,55.3905,55.4583,20360.0
2016-02-17 13:20:00,65.49,65.55,65.36,65.37,40714.0,55.4498,55.5006,55.3397,55.3482,40714.0
2016-02-17 13:25:00,65.37,65.37,65.29,65.3,28152.0,55.3482,55.3482,55.2804,55.2889,28152.0
2016-02-17 13:30:00,65.3,65.35,65.27,65.3,18913.0,55.2889,55.3313,55.2635,55.2889,18913.0
2016-02-17 13:35:00,65.29,65.31,65.19,65.19,38563.0,55.2804,55.2974,55.1958,55.1958,38563.0
2016-02-17 13:40:00,65.2,65.27,65.14,65.25,19865.0,55.2042,55.2635,55.1534,55.2466,19865.0
2016-02-17 13:45:00,65.25,65.27,65.15,65.2,23548.0,55.2466,55.2635,55.1619,55.2042,23548.0
2016-02-17 13:50:00,65.2,65.21,65.15,65.17,37250.0,55.2042,55.2127,55.1619,55.1788,37250.0
2016-02-17 13:55:00,65.16,65.18,65.06,65.09,24605.0,55.1704,55.1873,55.0857,55.1111,24605.0
2016-02-17 14:00:00,65.07,65.16,65.02,65.15,27040.0,55.0942,55.1704,55.0518,55.1619,27040.0
2016-02-17 14:05:00,65.18,65.31,65.12,65.29,20211.0,55.1873,55.2974,55.1365,55.2804,20211.0
2016-02-17 14:10:00,65.3,65.34,65.25,65.29,20165.0,55.2889,55.3228,55.2466,55.2804,20165.0
2016-02-17 14:15:00,65.29,65.45,65.29,65.34,35793.0,55.2804,55.4159,55.2804,55.3228,35793.0
2016-02-17 14:20:00,65.32,65.39,65.32,65.35,27850.0,55.3058,55.3651,55.3058,55.3313,27850.0
2016-02-17 14:25:00,65.34,65.36,65.23,65.24,35211.0,55.3228,55.3397,55.2296,55.2381,35211.0
2016-02-17 14:30:00,65.24,65.31,65.22,65.24,27741.0,55.2381,55.2974,55.2212,55.2381,27741.0
2016-02-17 14:35:00,65.24,65.27,65.2,65.2,20602.0,55.2381,55.2635,55.2042,55.2042,20602.0
2016-02-17 14:40:00,65.2,65.3,65.2,65.26,20606.0,55.2042,55.2889,55.2042,55.255,20606.0
2016-02-17 14:45:00,65.28,65.32,65.19,65.2,24975.0,55.272,55.3058,55.1958,55.2042,24975.0
2016-02-17 14:50:00,65.17,65.17,65.04,65.13,26302.0,55.1788,55.1788,55.0688,55.145,26302.0
2016-02-17 14:55:00,65.11,65.12,65.05,65.08,14253.0,55.128,55.1365,55.0772,55.1026,14253.0
2016-02-17 15:00:00,65.11,65.22,65.11,65.21,24655.0,55.128,55.2212,55.128,55.2127,24655.0
2016-02-17 15:05:00,65.22,65.27,65.2,65.27,17484.0,55.2212,55.2635,55.2042,55.2635,17484.0
2016-02-17 15:10:00,65.27,65.28,65.18,65.2,65055.0,55.2635,55.272,55.1873,55.2042,65055.0
2016-02-17 15:15:00,65.2,65.23,65.14,65.2,56430.0,55.2042,55.2296,55.1534,55.2042,56430.0
2016-02-17 15:20:00,65.22,65.27,65.07,65.07,30718.0,55.2212,55.2635,55.0942,55.0942,30718.0
2016-02-17 15:25:00,65.06,65.15,65.02,65.15,29536.0,55.0857,55.1619,55.0518,55.1619,29536.0
2016-02-17 15:30:00,65.14,65.14,65.02,65.07,59084.0,55.1534,55.1534,55.0518,55.0942,59084.0
2016-02-17 15:35:00,65.08,65.13,64.93,65.13,65354.0,55.1026,55.145,54.9756,55.145,65354.0
2016-02-17 15:40:00,65.14,65.14,65.08,65.09,46075.0,55.1534,55.1534,55.1026,55.1111,46075.0
2016-02-17 15:45:00,65.1,65.16,65.06,65.09,62564.0,55.1196,55.1704,55.0857,55.1111,62564.0
2016-02-17 15:50:00,65.1,65.15,65.05,65.13,61096.0,55.1196,55.1619,55.0772,55.145,61096.0
2016-02-17 15:55:00,65.14,65.21,65.11,65.18,164874.0,55.1534,55.2127,55.128,55.1873,164874.0
2016-02-18 09:30:00,65.48,65.7,65.18,65.67,120936.0,55.4413,55.6276,55.1873,55.6022,120936.0
2016-02-18 09:35:00,65.67,66.27,65.61,66.14,138365.0,55.6022,56.1102,55.5514,56.0001,138365.0
2016-02-18 09:40:00,66.15,66.46,65.7,65.71,132009.0,56.0086,56.2711,55.6276,55.6361,132009.0
2016-02-18 09:45:00,65.74,66.14,65.7,66.14,71129.0,55.6615,56.0001,55.6276,56.0001,71129.0
2016-02-18 09:50:00,66.13,66.55,66.1,66.54,73898.0,55.9917,56.3473,55.9663,56.3388,73898.0
2016-02-18 09:55:00,66.54,66.54,66.24,66.25,55611.0,56.3388,56.3388,56.0848,56.0933,55611.0
2016-02-18 10:00:00,66.27,66.27,65.89,66.23,69862.0,56.1102,56.1102,55.7885,56.0763,69862.0
2016-02-18 10:05:00,66.19,66.21,65.84,65.84,66913.0,56.0425,56.0594,55.7461,55.7461,66913.0
2016-02-18 10:10:00,65.83,66.13,65.83,66.1,43255.0,55.7377,55.9917,55.7377,55.9663,43255.0
2016-02-18 10:15:00,66.11,66.25,66.11,66.24,61006.0,55.9747,56.0933,55.9747,56.0848,61006.0
2016-02-18 10:20:00,66.2,66.21,66.03,66.13,28638.0,56.0509,56.0594,55.907,55.9917,28638.0
2016-02-18 10:25:00,66.15,66.5,66.15,66.5,31974.0,56.0086,56.3049,56.0086,56.3049,31974.0
2016-02-18 10:30:00,66.49,66.63,66.43,66.62,45839.0,56.2965,56.415,56.2457,56.4065,45839.0
2016-02-18 10:35:00,66.61,66.63,66.45,66.54,63097.0,56.3981,56.415,56.2626,56.3388,63097.0
2016-02-18 10:40:00,66.53,66.54,66.4,66.54,41144.0,56.3303,56.3388,56.2203,56.3388,41144.0
2016-02-18 10:45:00,66.55,66.68,66.43,66.43,78211.0,56.3473,56.4573,56.2457,56.2457,78211.0
2016-02-18 10:50:00,66.41,66.45,66.27,66.36,26156.0,56.2287,56.2626,56.1102,56.1864,26156.0
2016-02-18 10:55:00,66.34,66.43,66.31,66.39,53603.0,56.1695,56.2457,56.1441,56.2118,53603.0
2016-02-18 11:00:00,66.38,66.42,66.24,66.3,47242.0,56.2033,56.2372,56.0848,56.1356,47242.0
2016-02-18 11:05:00,66.32,66.34,66.04,66.04,58387.0,56.1525,56.1695,55.9155,55.9155,58387.0
2016-02-18 11:10:00,66.03,66.1,65.91,65.95,33025.0,55.907,55.9663,55.8054,55.8393,33025.0
2016-02-18 11:15:00,65.93,65.97,65.85,65.87,38006.0,55.8223,55.8562,55.7546,55.7715,38006.0
2016-02-18 11:20:00,65.87,65.89,65.78,65.86,36544.0,55.7715,55.7885,55.6953,55.7631,36544.0
2016-02-18 11:25:00,65.87,65.98,65.81,65.92,51776.0,55.7715,55.8647,55.7207,55.8139,51776.0
2016-02-18 11:30:00,65.94,66.07,65.87,66.07,41555.0,55.8308,55.9409,55.7715,55.9409,41555.0
2016-02-18 11:35:00,66.04,66.16,65.95,65.96,45061.0,55.9155,56.0171,55.8393,55.8477,45061.0
2016-02-18 11:40:00,65.96,65.99,65.85,65.86,45982.0,55.8477,55.8731,55.7546,55.7631,45982.0
2016-02-18 11:45:00,65.87,65.87,65.62,65.68,24786.0,55.7715,55.7715,55.5599,55.6107,24786.0
2016-02-18 11:50:00,65.68,65.77,65.64,65.75,15525.0,55.6107,55.6869,55.5768,55.6699,15525.0
2016-02-18 11:55:00,65.75,65.78,65.64,65.77,28902.0,55.6699,55.6953,55.5768,55.6869,28902.0
2016-02-18 12:00:00,65.77,65.82,65.7,65.72,27648.0,55.6869,55.7292,55.6276,55.6445,27648.0
2016-02-18 12:05:00,65.71,65.71,65.56,65.63,27762.0,55.6361,55.6361,55.5091,55.5683,27762.0
2016-02-18 12:10:00,65.63,65.71,65.6,65.62,29070.0,55.5683,55.6361,55.5429,55.5599,29070.0
2016-02-18 12:15:00,65.63,65.73,65.63,65.67,18330.0,55.5683,55.653,55.5683,55.6022,18330.0
2016-02-18 12:20:00,65.7,65.75,65.64,65.74,24247.0,55.6276,55.6699,55.5768,55.6615,24247.0
2016-02-18 12:25:00,65.75,65.87,65.74,65.75,20064.0,55.6699,55.7715,55.6615,55.6699,20064.0
2016-02-18 12:30:00,65.75,65.91,65.74,65.87,27709.0,55.6699,55.8054,55.6615,55.7715,27709.0
2016-02-18 12:35:00,65.89,65.94,65.87,65.9,21093.0,55.7885,55.8308,55.7715,55.7969,21093.0
2016-02-18 12:40:00,65.9,65.95,65.75,65.81,43028.0,55.7969,55.8393,55.6699,55.7207,43028.0
2016-02-18 12:45:00,65.8,65.84,65.74,65.75,18775.0,55.7123,55.7461,55.6615,55.6699,18775.0
2016-02-18 12:50:00,65.75,65.94,65.75,65.94,18430.0,55.6699,55.8308,55.6699,55.8308,18430.0
2016-02-18 12:55:00,65.95,65.97,65.7,65.7,23174.0,55.8393,55.8562,55.6276,55.6276,23174.0
2016-02-18 13:00:00,65.72,65.91,65.71,65.88,24054.0,55.6445,55.8054,55.6361,55.78,24054.0
2016-02-18 13:05:00,65.88,65.98,65.86,65.97,11745.0,55.78,55.8647,55.7631,55.8562,11745.0
2016-02-18 13:10:00,65.97,65.97,65.77,65.8,15279.0,55.8562,55.8562,55.6869,55.7123,15279.0
2016-02-18 13:15:00,65.78,65.81,65.65,65.73,18021.0,55.6953,55.7207,55.5853,55.653,18021.0
2016-02-18 13:20:00,65.71,65.74,65.61,65.62,19288.0,55.6361,55.6615,55.5514,55.5599,19288.0
2016-02-18 13:25:00,65.64,65.75,65.62,65.72,15793.0,55.5768,55.6699,55.5599,55.6445,15793.0
2016-02-18 13:30:00,65.73,65.79,65.73,65.75,14909.0,55.653,55.7038,55.653,55.6699,14909.0
2016-02-18 13:35:00,65.75,65.76,65.61,65.62,14479.0,55.6699,55.6784,55.5514,55.5599,14479.0
2016-02-18 13:40:00,65.62,65.63,65.47,65.5,30617.0,55.5599,55.5683,55.4329,55.4583,30617.0
2016-02-18 13:45:00,65.5,65.5,65.32,65.35,34086.0,55.4583,55.4583,55.3058,55.3313,34086.0
2016-02-18 13:50:00,65.35,65.46,65.33,65.37,48545.0,55.3313,55.4244,55.3143,55.3482,48545.0
2016-02-18 13:55:00,65.38,65.44,65.33,65.43,38313.0,55.3567,55.4075,55.3143,55.399,38313.0
2016-02-18 14:00:00,65.44,65.5,65.42,65.47,28351.0,55.4075,55.4583,55.3905,55.4329,28351.0
2016-02-18 14:05:00,65.48,65.52,65.42,65.51,46116.0,55.4413,55.4752,55.3905,55.4667,46116.0
2016-02-18 14:10:00,65.52,65.52,65.41,65.42,26808.0,55.4752,55.4752,55.3821,55.3905,26808.0
2016-02-18 14:15:00,65.43,65.54,65.4,65.54,19437.0,55.399,55.4921,55.3736,55.4921,19437.0
2016-02-18 14:20:00,65.54,65.66,65.52,65.66,28298.0,55.4921,55.5937,55.4752,55.5937,28298.0
2016-02-18 14:25:00,65.67,65.76,65.66,65.71,25517.0,55.6022,55.6784,55.5937,55.6361,25517.0
2016-02-18 14:30:00,65.71,65.81,65.69,65.78,29400.0,55.6361,55.7207,55.6191,55.6953,29400.0
2016-02-18 14:35:00,65.79,65.92,65.78,65.87,27978.0,55.7038,55.8139,55.6953,55.7715,27978.0
2016-02-18 14:40:00,65.89,65.94,65.86,65.89,21071.0,55.7885,55.8308,55.7631,55.7885,21071.0
2016-02-18 14:45:00,65.89,65.89,65.8,65.81,21679.0,55.7885,55.7885,55.7123,55.7207,21679.0
2016-02-18 14:50:00,65.84,65.86,65.76,65.82,29840.0,55.7461,55.7631,55.6784,55.7292,29840.0
2016-02-18 14:55:00,65.82,65.9,65.8,65.85,29939.0,55.7292,55.7969,55.7123,55.7546,29939.0
2016-02-18 15:00:00,65.85,65.96,65.84,65.85,49624.0,55.7546,55.8477,55.7461,55.7546,49624.0
2016-02-18 15:05:00,65.86,65.86,65.81,65.83,33447.0,55.7631,55.7631,55.7207,55.7377,33447.0
2016-02-18 15:10:00,65.83,65.85,65.76,65.77,44742.0,55.7377,55.7546,55.6784,55.6869,44742.0
2016-02-18 15:15:00,65.78,65.9,65.78,65.89,56197.0,55.6953,55.7969,55.6953,55.7885,56197.0
2016-02-18 15:20:00,65.9,65.9,65.8,65.86,53500.0,55.7969,55.7969,55.7123,55.7631,53500.0
2016-02-18 15:25:00,65.85,65.87,65.73,65.85,45118.0,55.7546,55.7715,55.653,55.7546,45118.0
2016-02-18 15:30:00,65.85,65.89,65.81,65.86,56610.0,55.7546,55.7885,55.7207,55.7631,56610.0
2016-02-18 15:35:00,65.86,65.97,65.86,65.95,34455.0,55.7631,55.8562,55.7631,55.8393,34455.0
2016-02-18 15:40:00,65.95,65.95,65.82,65.88,59567.0,55.8393,55.8393,55.7292,55.78,59567.0
2016-02-18 15:45:00,65.88,65.88,65.77,65.82,75035.0,55.78,55.78,55.6869,55.7292,75035.0
2016-02-18 15:50:00,65.82,65.93,65.8,65.92,98875.0,55.7292,55.8223,55.7123,55.8139,98875.0
2016-02-18 15:55:00,65.91,66.01,65.9,65.94,233003.0,55.8054,55.8901,55.7969,55.8308,233003.0
2016-02-19 09:30:00,65.5,65.64,65.25,65.49,183766.0,55.4583,55.5768,55.2466,55.4498,183766.0
2016-02-19 09:35:00,65.41,65.43,65.15,65.28,49074.0,55.3821,55.399,55.1619,55.272,49074.0
2016-02-19 09:40:00,65.24,65.42,65.12,65.35,49352.0,55.2381,55.3905,55.1365,55.3313,49352.0
2016-02-19 09:45:00,65.38,65.53,65.21,65.21,40747.0,55.3567,55.4837,55.2127,55.2127,40747.0
2016-02-19 09:50:00,65.21,65.45,65.2,65.3,32501.0,55.2127,55.4159,55.2042,55.2889,32501.0
2016-02-19 09:55:00,65.29,65.43,65.11,65.11,16594.0,55.2804,55.399,55.128,55.128,16594.0
2016-02-19 10:00:00,65.11,65.11,64.85,64.85,29562.0,55.128,55.128,54.9079,54.9079,29562.0
2016-02-19 10:05:00,64.84,64.97,64.76,64.94,19949.0,54.8994,55.0095,54.8317,54.9841,19949.0
2016-02-19 10:10:00,64.94,65.12,64.91,65.07,32543.0,54.9841,55.1365,54.9587,55.0942,32543.0
2016-02-19 10:15:00,65.06,65.46,65.05,65.42,24127.0,55.0857,55.4244,55.0772,55.3905,24127.0
2016-02-19 10:20:00,65.43,65.61,65.42,65.61,20546.0,55.399,55.5514,55.3905,55.5514,20546.0
2016-02-19 10:25:00,65.6,65.6,65.32,65.4,40072.0,55.5429,55.5429,55.3058,55.3736,40072.0
2016-02-19 10:30:00,65.41,65.65,65.38,65.64,15654.0,55.3821,55.5853,55.3567,55.5768,15654.0
2016-02-19 10:35:00,65.64,65.66,65.48,65.52,9154.0,55.5768,55.5937,55.4413,55.4752,9154.0
2016-02-19 10:40:00,65.5,65.54,65.45,65.46,20422.0,55.4583,55.4921,55.4159,55.4244,20422.0
2016-02-19 10:45:00,65.45,65.67,65.45,65.62,11160.0,55.4159,55.6022,55.4159,55.5599,11160.0
2016-02-19 10:50:00,65.62,65.67,65.43,65.43,20486.0,55.5599,55.6022,55.399,55.399,20486.0
2016-02-19 10:55:00,65.42,65.5,65.37,65.37,15344.0,55.3905,55.4583,55.3482,55.3482,15344.0
2016-02-19 11:00:00,65.36,65.36,65.15,65.23,18321.0,55.3397,55.3397,55.1619,55.2296,18321.0
2016-02-19 11:05:00,65.22,65.29,65.17,65.22,20704.0,55.2212,55.2804,55.1788,55.2212,20704.0
2016-02-19 11:10:00,65.23,65.37,65.23,65.32,11996.0,55.2296,55.3482,55.2296,55.3058,11996.0
2016-02-19 11:15:00,65.33,65.65,65.33,65.62,21664.0,55.3143,55.5853,55.3143,55.5599,21664.0
2016-02-19 11:20:00,65.65,65.77,65.61,65.69,18419.0,55.5853,55.6869,55.5514,55.6191,18419.0
2016-02-19 11:25:00,65.69,65.84,65.64,65.81,27993.0,55.6191,55.7461,55.5768,55.7207,27993.0
2016-02-19 11:30:00,65.81,65.84,65.75,65.79,24127.0,55.7207,55.7461,55.6699,55.7038,24127.0
2016-02-19 11:35:00,65.79,65.79,65.57,65.61,14800.0,55.7038,55.7038,55.5175,55.5514,14800.0
2016-02-19 11:40:00,65.6,65.82,65.59,65.8,11201.0,55.5429,55.7292,55.5345,55.7123,11201.0
2016-02-19 11:45:00,65.8,65.81,65.64,65.66,14765.0,55.7123,55.7207,55.5768,55.5937,14765.0
2016-02-19 11:50:00,65.66,65.73,65.62,65.71,8139.0,55.5937,55.653,55.5599,55.6361,8139.0
2016-02-19 11:55:00,65.71,65.71,65.53,65.55,8610.0,55.6361,55.6361,55.4837,55.5006,8610.0
2016-02-19 12:00:00,65.56,65.59,65.43,65.45,20680.0,55.5091,55.5345,55.399,55.4159,20680.0
2016-02-19 12:05:00,65.45,65.49,65.43,65.45,6450.0,55.4159,55.4498,55.399,55.4159,6450.0
2016-02-19 12:10:00,65.44,65.51,65.43,65.46,17055.0,55.4075,55.4667,55.399,55.4244,17055.0
2016-02-19 12:15:00,65.45,65.45,65.28,65.31,27034.0,55.4159,55.4159,55.272,55.2974,27034.0
2016-02-19 12:20:00,65.31,65.37,65.29,65.31,13838.0,55.2974,55.3482,55.2804,55.2974,13838.0
2016-02-19 12:25:00,65.32,65.35,65.23,65.23,67403.0,55.3058,55.3313,55.2296,55.2296,67403.0
2016-02-19 12:30:00,65.24,65.27,65.1,65.11,57447.0,55.2381,55.2635,55.1196,55.128,57447.0
2016-02-19 12:35:00,65.11,65.45,65.08,65.45,66870.0,55.128,55.4159,55.1026,55.4159,66870.0
2016-02-19 12:40:00,65.46,65.61,65.46,65.59,7881.0,55.4244,55.5514,55.4244,55.5345,7881.0
2016-02-19 12:45:00,65.62,65.62,65.48,65.59,12191.0,55.5599,55.5599,55.4413,55.5345,12191.0
2016-02-19 12:50:00,65.6,65.69,65.6,65.67,9858.0,55.5429,55.6191,55.5429,55.6022,9858.0
2016-02-19 12:55:00,65.65,65.69,65.58,65.65,17270.0,55.5853,55.6191,55.526,55.5853,17270.0
2016-02-19 13:00:00,65.63,65.7,65.58,65.62,24203.0,55.5683,55.6276,55.526,55.5599,24203.0
2016-02-19 13:05:00,65.61,65.63,65.59,65.59,10408.0,55.5514,55.5683,55.5345,55.5345,10408.0
2016-02-19 13:10:00,65.6,65.77,65.58,65.73,44863.0,55.5429,55.6869,55.526,55.653,44863.0
2016-02-19 13:15:00,65.75,65.81,65.73,65.73,14154.0,55.6699,55.7207,55.653,55.653,14154.0
2016-02-19 13:20:00,65.73,65.79,65.71,65.78,13125.0,55.653,55.7038,55.6361,55.6953,13125.0
2016-02-19 13:25:00,65.8,65.86,65.77,65.8,15622.0,55.7123,55.7631,55.6869,55.7123,15622.0
2016-02-19 13:30:00,65.78,65.83,65.77,65.77,8137.0,55.6953,55.7377,55.6869,55.6869,8137.0
2016-02-19 13:35:00,65.77,65.79,65.68,65.68,6718.0,55.6869,55.7038,55.6107,55.6107,6718.0
2016-02-19 13:40:00,65.66,65.69,65.62,65.62,8859.0,55.5937,55.6191,55.5599,55.5599,8859.0
2016-02-19 13:45:00,65.62,65.65,65.58,65.65,7449.0,55.5599,55.5853,55.526,55.5853,7449.0
2016-02-19 13:50:00,65.65,65.69,65.52,65.52,10431.0,55.5853,55.6191,55.4752,55.4752,10431.0
2016-02-19 13:55:00,65.52,65.57,65.52,65.57,10119.0,55.4752,55.5175,55.4752,55.5175,10119.0
2016-02-19 14:00:00,65.56,65.6,65.51,65.58,5848.0,55.5091,55.5429,55.4667,55.526,5848.0
2016-02-19 14:05:00,65.59,65.72,65.57,65.68,18436.0,55.5345,55.6445,55.5175,55.6107,18436.0
2016-02-19 14:10:00,65.69,65.69,65.64,65.66,7718.0,55.6191,55.6191,55.5768,55.5937,7718.0
2016-02-19 14:15:00,65.66,65.66,65.61,65.63,5464.0,55.5937,55.5937,55.5514,55.5683,5464.0
2016-02-19 14:20:00,65.64,65.66,65.62,65.65,11600.0,55.5768,55.5937,55.5599,55.5853,11600.0
2016-02-19 14:25:00,65.65,65.67,65.56,65.58,16227.0,55.5853,55.6022,55.5091,55.526,16227.0
2016-02-19 14:30:00,65.6,65.63,65.55,65.55,13901.0,55.5429,55.5683,55.5006,55.5006,13901.0
2016-02-19 14:35:00,65.54,65.65,65.51,65.62,21180.0,55.4921,55.5853,55.4667,55.5599,21180.0
2016-02-19 14:40:00,65.61,65.64,65.54,65.55,11117.0,55.5514,55.5768,55.4921,55.5006,11117.0
2016-02-19 14:45:00,65.56,65.62,65.48,65.56,23280.0,55.5091,55.5599,55.4413,55.5091,23280.0
2016-02-19 14:50:00,65.58,65.58,65.43,65.43,7626.0,55.526,55.526,55.399,55.399,7626.0
2016-02-19 14:55:00,65.43,65.51,65.43,65.5,8124.0,55.399,55.4667,55.399,55.4583,8124.0
2016-02-19 15:00:00,65.51,65.64,65.5,65.63,18171.0,55.4667,55.5768,55.4583,55.5683,18171.0
2016-02-19 15:05:00,65.62,65.73,65.6,65.69,22488.0,55.5599,55.653,55.5429,55.6191,22488.0
2016-02-19 15:10:00,65.7,65.7,65.63,65.67,34100.0,55.6276,55.6276,55.5683,55.6022,34100.0
2016-02-19 15:15:00,65.69,65.77,65.68,65.76,35772.0,55.6191,55.6869,55.6107,55.6784,35772.0
2016-02-19 15:20:00,65.76,65.85,65.76,65.8,40566.0,55.6784,55.7546,55.6784,55.7123,40566.0
2016-02-19 15:25:00,65.81,65.88,65.8,65.83,24307.0,55.7207,55.78,55.7123,55.7377,24307.0
2016-02-19 15:30:00,65.83,65.86,65.71,65.72,45205.0,55.7377,55.7631,55.6361,55.6445,45205.0
2016-02-19 15:35:00,65.72,65.81,65.71,65.81,29367.0,55.6445,55.7207,55.6361,55.7207,29367.0
2016-02-19 15:40:00,65.8,65.81,65.7,65.72,30988.0,55.7123,55.7207,55.6276,55.6445,30988.0
2016-02-19 15:45:00,65.71,65.73,65.66,65.68,41658.0,55.6361,55.653,55.5937,55.6107,41658.0
2016-02-19 15:50:00,65.68,65.72,65.67,65.7,58598.0,55.6107,55.6445,55.6022,55.6276,58598.0
2016-02-19 15:55:00,65.71,65.74,65.65,65.73,86324.0,55.6361,55.6615,55.5853,55.653,86324.0
2016-02-22 09:30:00,66.44,67.14,66.4,67.11,63668.0,56.2541,56.8468,56.2203,56.8214,63668.0
2016-02-22 09:35:00,67.18,67.36,66.97,67.3,69382.0,56.8807,57.0331,56.7029,56.9823,69382.0
2016-02-22 09:40:00,67.29,67.53,67.07,67.48,51449.0,56.9738,57.177,56.7876,57.1347,51449.0
2016-02-22 09:45:00,67.48,67.57,67.42,67.5,56082.0,57.1347,57.2109,57.0839,57.1516,56082.0
2016-02-22 09:50:00,67.51,67.62,67.39,67.41,81165.0,57.1601,57.2532,57.0585,57.0754,81165.0
2016-02-22 09:55:00,67.4,67.55,67.34,67.55,59887.0,57.067,57.194,57.0162,57.194,59887.0
2016-02-22 10:00:00,67.55,67.67,67.43,67.54,36147.0,57.194,57.2956,57.0924,57.1855,36147.0
2016-02-22 10:05:00,67.56,67.67,67.5,67.54,26122.0,57.2024,57.2956,57.1516,57.1855,26122.0
2016-02-22 10:10:00,67.55,67.6,67.51,67.56,16964.0,57.194,57.2363,57.1601,57.2024,16964.0
2016-02-22 10:15:00,67.55,67.6,67.36,67.36,24424.0,57.194,57.2363,57.0331,57.0331,24424.0
2016-02-22 10:20:00,67.35,67.43,67.3,67.34,18544.0,57.0246,57.0924,56.9823,57.0162,18544.0
2016-02-22 10:25:00,67.32,67.41,67.29,67.31,34904.0,56.9992,57.0754,56.9738,56.9908,34904.0
2016-02-22 10:30:00,67.31,67.33,67.21,67.22,67893.0,56.9908,57.0077,56.9061,56.9146,67893.0
2016-02-22 10:35:00,67.21,67.27,67.2,67.25,19941.0,56.9061,56.9569,56.8976,56.94,19941.0
2016-02-22 10:40:00,67.25,67.3,67.18,67.19,58365.0,56.94,56.9823,56.8807,56.8892,58365.0
2016-02-22 10:45:00,67.21,67.35,67.2,67.33,19987.0,56.9061,57.0246,56.8976,57.0077,19987.0
2016-02-22 10:50:00,67.33,67.35,67.24,67.31,15212.0,57.0077,57.0246,56.9315,56.9908,15212.0
2016-02-22 10:55:00,67.31,67.31,67.16,67.17,18901.0,56.9908,56.9908,56.8638,56.8722,18901.0
2016-02-22 11:00:00,67.16,67.26,67.14,67.25,34921.0,56.8638,56.9484,56.8468,56.94,34921.0
2016-02-22 11:05:00,67.26,67.3,67.21,67.3,51526.0,56.9484,56.9823,56.9061,56.9823,51526.0
2016-02-22 11:10:00,67.3,67.38,67.28,67.28,52958.0,56.9823,57.05,56.9654,56.9654,52958.0
2016-02-22 11:15:00,67.27,67.27,67.11,67.2,12904.0,56.9569,56.9569,56.8214,56.8976,12904.0
2016-02-22 11:20:00,67.2,67.24,67.16,67.2,24006.0,56.8976,56.9315,56.8638,56.8976,24006.0
2016-02-22 11:25:00,67.19,67.4,67.19,67.37,18024.0,56.8892,57.067,56.8892,57.0416,18024.0
2016-02-22 11:30:00,67.38,67.43,67.32,67.43,15082.0,57.05,57.0924,56.9992,57.0924,15082.0
2016-02-22 11:35:00,67.42,67.47,67.39,67.39,14419.0,57.0839,57.1262,57.0585,57.0585,14419.0
2016-02-22 11:40:00,67.4,67.4,67.28,67.33,11577.0,57.067,57.067,56.9654,57.0077,11577.0
2016-02-22 11:45:00,67.36,67.37,67.29,67.37,6110.0,57.0331,57.0416,56.9738,57.0416,6110.0
2016-02-22 11:50:00,67.37,67.44,67.32,67.44,17106.0,57.0416,57.1008,56.9992,57.1008,17106.0
2016-02-22 11:55:00,67.45,67.49,67.43,67.48,19579.0,57.1093,57.1432,57.0924,57.1347,19579.0
2016-02-22 12:00:00,67.46,67.46,67.33,67.36,25988.0,57.1178,57.1178,57.0077,57.0331,25988.0
2016-02-22 12:05:00,67.37,67.37,67.28,67.29,11185.0,57.0416,57.0416,56.9654,56.9738,11185.0
2016-02-22 12:10:00,67.3,67.38,67.28,67.37,10124.0,56.9823,57.05,56.9654,57.0416,10124.0
2016-02-22 12:15:00,67.37,67.41,67.3,67.41,20578.0,57.0416,57.0754,56.9823,57.0754,20578.0
2016-02-22 12:20:00,67.42,67.44,67.39,67.42,17996.0,57.0839,57.1008,57.0585,57.0839,17996.0
2016-02-22 12:25:00,67.41,67.42,67.31,67.31,10941.0,57.0754,57.0839,56.9908,56.9908,10941.0
2016-02-22 12:30:00,67.31,67.36,67.27,67.3,13096.0,56.9908,57.0331,56.9569,56.9823,13096.0
2016-02-22 12:35:00,67.27,67.42,67.26,67.42,17705.0,56.9569,57.0839,56.9484,57.0839,17705.0
2016-02-22 12:40:00,67.38,67.4,67.31,67.32,9197.0,57.05,57.067,56.9908,56.9992,9197.0
2016-02-22 12:45:00,67.33,67.35,67.25,67.26,16101.0,57.0077,57.0246,56.94,56.9484,16101.0
2016-02-22 12:50:00,67.25,67.25,67.13,67.13,65924.0,56.94,56.94,56.8384,56.8384,65924.0
2016-02-22 12:55:00,67.15,67.15,67.05,67.06,17065.0,56.8553,56.8553,56.7706,56.7791,17065.0
2016-02-22 13:00:00,67.06,67.1,67.05,67.08,20581.0,56.7791,56.813,56.7706,56.796,20581.0
2016-02-22 13:05:00,67.09,67.13,67.07,67.12,21577.0,56.8045,56.8384,56.7876,56.8299,21577.0
2016-02-22 13:10:00,67.11,67.24,67.1,67.17,27981.0,56.8214,56.9315,56.813,56.8722,27981.0
2016-02-22 13:15:00,67.17,67.25,67.14,67.25,12626.0,56.8722,56.94,56.8468,56.94,12626.0
2016-02-22 13:20:00,67.25,67.26,67.19,67.22,12955.0,56.94,56.9484,56.8892,56.9146,12955.0
2016-02-22 13:25:00,67.23,67.26,67.16,67.16,18369.0,56.923,56.9484,56.8638,56.8638,18369.0
2016-02-22 13:30:00,67.17,67.27,67.15,67.23,23041.0,56.8722,56.9569,56.8553,56.923,23041.0
2016-02-22 13:35:00,67.22,67.38,67.18,67.37,26351.0,56.9146,57.05,56.8807,57.0416,26351.0
2016-02-22 13:40:00,67.35,67.39,67.29,67.36,13682.0,57.0246,57.0585,56.9738,57.0331,13682.0
2016-02-22 13:45:00,67.34,67.34,67.3,67.31,12300.0,57.0162,57.0162,56.9823,56.9908,12300.0
2016-02-22 13:50:00,67.31,67.36,67.28,67.36,13640.0,56.9908,57.0331,56.9654,57.0331,13640.0
2016-02-22 13:55:00,67.36,67.4,67.31,67.34,13089.0,57.0331,57.067,56.9908,57.0162,13089.0
2016-02-22 14:00:00,67.34,67.37,67.31,67.35,9734.0,57.0162,57.0416,56.9908,57.0246,9734.0
2016-02-22 14:05:00,67.35,67.35,67.25,67.25,22912.0,57.0246,57.0246,56.94,56.94,22912.0
2016-02-22 14:10:00,67.25,67.26,67.18,67.24,14536.0,56.94,56.9484,56.8807,56.9315,14536.0
2016-02-22 14:15:00,67.24,67.26,67.2,67.21,16569.0,56.9315,56.9484,56.8976,56.9061,16569.0
2016-02-22 14:20:00,67.2,67.27,67.17,67.24,13064.0,56.8976,56.9569,56.8722,56.9315,13064.0
2016-02-22 14:25:00,67.24,67.27,67.21,67.24,9469.0,56.9315,56.9569,56.9061,56.9315,9469.0
2016-02-22 14:30:00,67.23,67.25,67.2,67.24,13112.0,56.923,56.94,56.8976,56.9315,13112.0
2016-02-22 14:35:00,67.23,67.36,67.23,67.34,32339.0,56.923,57.0331,56.923,57.0162,32339.0
2016-02-22 14:40:00,67.33,67.36,67.29,67.36,19460.0,57.0077,57.0331,56.9738,57.0331,19460.0
2016-02-22 14:45:00,67.36,67.39,67.35,67.38,17711.0,57.0331,57.0585,57.0246,57.05,17711.0
2016-02-22 14:50:00,67.38,67.39,67.34,67.38,15864.0,57.05,57.0585,57.0162,57.05,15864.0
2016-02-22 14:55:00,67.39,67.43,67.38,67.41,18917.0,57.0585,57.0924,57.05,57.0754,18917.0
2016-02-22 15:00:00,67.42,67.45,67.29,67.31,26279.0,57.0839,57.1093,56.9738,56.9908,26279.0
2016-02-22 15:05:00,67.3,67.37,67.29,67.35,23101.0,56.9823,57.0416,56.9738,57.0246,23101.0
2016-02-22 15:10:00,67.35,67.49,67.34,67.49,35421.0,57.0246,57.1432,57.0162,57.1432,35421.0
2016-02-22 15:15:00,67.49,67.5,67.42,67.45,48865.0,57.1432,57.1516,57.0839,57.1093,48865.0
2016-02-22 15:20:00,67.44,67.52,67.44,67.51,17707.0,57.1008,57.1686,57.1008,57.1601,17707.0
2016-02-22 15:25:00,67.52,67.57,67.48,67.51,45565.0,57.1686,57.2109,57.1347,57.1601,45565.0
2016-02-22 15:30:00,67.51,67.58,67.51,67.57,41248.0,57.1601,57.2194,57.1601,57.2109,41248.0
2016-02-22 15:35:00,67.57,67.61,67.51,67.59,48969.0,57.2109,57.2448,57.1601,57.2278,48969.0
2016-02-22 15:40:00,67.58,67.71,67.52,67.71,81707.0,57.2194,57.3294,57.1686,57.3294,81707.0
2016-02-22 15:45:00,67.7,67.73,67.64,67.66,86995.0,57.321,57.3464,57.2702,57.2871,86995.0
2016-02-22 15:50:00,67.67,67.77,67.66,67.77,131489.0,57.2956,57.3802,57.2871,57.3802,131489.0
2016-02-22 15:55:00,67.77,67.79,67.73,67.75,147334.0,57.3802,57.3972,57.3464,57.3633,147334.0
2016-02-23 09:30:00,67.61,67.61,66.73,66.76,58055.0,57.2448,57.2448,56.4997,56.5251,58055.0
2016-02-23 09:35:00,66.74,66.94,66.52,66.58,45687.0,56.5082,56.6775,56.3219,56.3727,45687.0
2016-02-23 09:40:00,66.6,67.0,66.6,66.78,40355.0,56.3896,56.7283,56.3896,56.542,40355.0
2016-02-23 09:45:00,66.75,66.9,66.47,66.6,37058.0,56.5166,56.6436,56.2795,56.3896,37058.0
2016-02-23 09:50:00,66.65,66.88,66.62,66.77,18844.0,56.4319,56.6267,56.4065,56.5336,18844.0
2016-02-23 09:55:00,66.78,66.84,66.53,66.55,13398.0,56.542,56.5928,56.3303,56.3473,13398.0
2016-02-23 10:00:00,66.56,66.76,66.51,66.76,29795.0,56.3557,56.5251,56.3134,56.5251,29795.0
2016-02-23 10:05:00,66.75,66.75,66.54,66.61,42386.0,56.5166,56.5166,56.3388,56.3981,42386.0
2016-02-23 10:10:00,66.61,66.62,66.06,66.06,63515.0,56.3981,56.4065,55.9324,55.9324,63515.0
2016-02-23 10:15:00,66.05,66.06,65.79,65.8,93770.0,55.9239,55.9324,55.7038,55.7123,93770.0
2016-02-23 10:20:00,65.79,65.8,65.54,65.57,125835.0,55.7038,55.7123,55.4921,55.5175,125835.0
2016-02-23 10:25:00,65.56,65.75,65.53,65.7,177599.0,55.5091,55.6699,55.4837,55.6276,177599.0
2016-02-23 10:30:00,65.7,65.76,65.43,65.76,90240.0,55.6276,55.6784,55.399,55.6784,90240.0
2016-02-23 10:35:00,65.77,65.95,65.77,65.95,73831.0,55.6869,55.8393,55.6869,55.8393,73831.0
2016-02-23 10:40:00,65.94,66.18,65.87,66.17,38722.0,55.8308,56.034,55.7715,56.0255,38722.0
2016-02-23 10:45:00,66.15,66.17,65.81,65.86,58562.0,56.0086,56.0255,55.7207,55.7631,58562.0
2016-02-23 10:50:00,65.83,65.94,65.71,65.81,25535.0,55.7377,55.8308,55.6361,55.7207,25535.0
2016-02-23 10:55:00,65.81,65.95,65.78,65.86,46566.0,55.7207,55.8393,55.6953,55.7631,46566.0
2016-02-23 11:00:00,65.84,65.85,65.75,65.76,34063.0,55.7461,55.7546,55.6699,55.6784,34063.0
2016-02-23 11:05:00,65.75,65.85,65.68,65.73,50318.0,55.6699,55.7546,55.6107,55.653,50318.0
2016-02-23 11:10:00,65.73,65.74,65.39,65.41,37455.0,55.653,55.6615,55.3651,55.3821,37455.0
2016-02-23 11:15:00,65.41,65.61,65.41,65.54,49526.0,55.3821,55.5514,55.3821,55.4921,49526.0
2016-02-23 11:20:00,65.56,65.77,65.55,65.64,32263.0,55.5091,55.6869,55.5006,55.5768,32263.0
2016-02-23 11:25:00,65.64,65.65,65.35,65.42,61278.0,55.5768,55.5853,55.3313,55.3905,61278.0
2016-02-23 11:30:00,65.46,65.49,65.38,65.48,13893.0,55.4244,55.4498,55.3567,55.4413,13893.0
2016-02-23 11:35:00,65.48,65.7,65.43,65.66,25883.0,55.4413,55.6276,55.399,55.5937,25883.0
2016-02-23 11:40:00,65.67,65.74,65.64,65.73,35422.0,55.6022,55.6615,55.5768,55.653,35422.0
2016-02-23 11:45:00,65.74,65.81,65.72,65.77,32239.0,55.6615,55.7207,55.6445,55.6869,32239.0
2016-02-23 11:50:00,65.79,65.84,65.73,65.79,18966.0,55.7038,55.7461,55.653,55.7038,18966.0
2016-02-23 11:55:00,65.8,65.85,65.66,65.68,22386.0,55.7123,55.7546,55.5937,55.6107,22386.0
2016-02-23 12:00:00,65.66,65.68,65.53,65.53,18926.0,55.5937,55.6107,55.4837,55.4837,18926.0
2016-02-23 12:05:00,65.55,65.62,65.46,65.47,27152.0,55.5006,55.5599,55.4244,55.4329,27152.0
2016-02-23 12:10:00,65.47,65.47,65.37,65.37,16193.0,55.4329,55.4329,55.3482,55.3482,16193.0
2016-02-23 12:15:00,65.37,65.43,65.34,65.36,14805.0,55.3482,55.399,55.3228,55.3397,14805.0
2016-02-23 12:20:00,65.36,65.51,65.32,65.49,20414.0,55.3397,55.4667,55.3058,55.4498,20414.0
2016-02-23 12:25:00,65.49,65.54,65.47,65.53,12177.0,55.4498,55.4921,55.4329,55.4837,12177.0
2016-02-23 12:30:00,65.54,65.56,65.44,65.46,14844.0,55.4921,55.5091,55.4075,55.4244,14844.0
2016-02-23 12:35:00,65.47,65.48,65.43,65.44,11075.0,55.4329,55.4413,55.399,55.4075,11075.0
2016-02-23 12:40:00,65.43,65.65,65.41,65.6,29203.0,55.399,55.5853,55.3821,55.5429,29203.0
2016-02-23 12:45:00,65.6,65.65,65.53,65.64,52646.0,55.5429,55.5853,55.4837,55.5768,52646.0
2016-02-23 12:50:00,65.64,65.66,65.55,65.6,19186.0,55.5768,55.5937,55.5006,55.5429,19186.0
2016-02-23 12:55:00,65.6,65.69,65.59,65.65,21790.0,55.5429,55.6191,55.5345,55.5853,21790.0
2016-02-23 13:00:00,65.64,65.76,65.56,65.75,31357.0,55.5768,55.6784,55.5091,55.6699,31357.0
2016-02-23 13:05:00,65.74,65.75,65.68,65.75,28623.0,55.6615,55.6699,55.6107,55.6699,28623.0
2016-02-23 13:10:00,65.75,65.76,65.62,65.62,25210.0,55.6699,55.6784,55.5599,55.5599,25210.0
2016-02-23 13:15:00,65.63,65.7,65.55,65.55,21414.0,55.5683,55.6276,55.5006,55.5006,21414.0
2016-02-23 13:20:00,65.57,65.57,65.51,65.57,13946.0,55.5175,55.5175,55.4667,55.5175,13946.0
2016-02-23 13:25:00,65.57,65.69,65.53,65.68,14256.0,55.5175,55.6191,55.4837,55.6107,14256.0
2016-02-23 13:30:00,65.69,65.69,65.59,65.59,18619.0,55.6191,55.6191,55.5345,55.5345,18619.0
2016-02-23 13:35:00,65.59,65.61,65.57,65.6,10480.0,55.5345,55.5514,55.5175,55.5429,10480.0
2016-02-23 13:40:00,65.61,65.68,65.58,65.65,20345.0,55.5514,55.6107,55.526,55.5853,20345.0
2016-02-23 13:45:00,65.66,65.7,65.61,65.67,14729.0,55.5937,55.6276,55.5514,55.6022,14729.0
2016-02-23 13:50:00,65.67,65.76,65.66,65.75,10783.0,55.6022,55.6784,55.5937,55.6699,10783.0
2016-02-23 13:55:00,65.74,65.79,65.71,65.78,17110.0,55.6615,55.7038,55.6361,55.6953,17110.0
2016-02-23 14:00:00,65.79,65.81,65.76,65.79,20025.0,55.7038,55.7207,55.6784,55.7038,20025.0
2016-02-23 14:05:00,65.79,65.86,65.79,65.81,22825.0,55.7038,55.7631,55.7038,55.7207,22825.0
2016-02-23 14:10:00,65.81,65.83,65.79,65.81,14111.0,55.7207,55.7377,55.7038,55.7207,14111.0
2016-02-23 14:15:00,65.82,65.98,65.81,65.98,17346.0,55.7292,55.8647,55.7207,55.8647,17346.0
2016-02-23 14:20:00,65.99,66.0,65.91,65.97,16171.0,55.8731,55.8816,55.8054,55.8562,16171.0
2016-02-23 14:25:00,65.97,65.97,65.86,65.87,17302.0,55.8562,55.8562,55.7631,55.7715,17302.0
2016-02-23 14:30:00,65.87,65.92,65.86,65.92,15202.0,55.7715,55.8139,55.7631,55.8139,15202.0
2016-02-23 14:35:00,65.92,65.94,65.85,65.88,17072.0,55.8139,55.8308,55.7546,55.78,17072.0
2016-02-23 14:40:00,65.88,65.88,65.77,65.77,18373.0,55.78,55.78,55.6869,55.6869,18373.0
2016-02-23 14:45:00,65.78,65.85,65.78,65.85,112506.0,55.6953,55.7546,55.6953,55.7546,112506.0
2016-02-23 14:50:00,65.88,65.89,65.8,65.83,27776.0,55.78,55.7885,55.7123,55.7377,27776.0
2016-02-23 14:55:00,65.84,65.9,65.83,65.84,19728.0,55.7461,55.7969,55.7377,55.7461,19728.0
2016-02-23 15:00:00,65.85,65.87,65.8,65.83,43462.0,55.7546,55.7715,55.7123,55.7377,43462.0
2016-02-23 15:05:00,65.83,65.93,65.8,65.89,25588.0,55.7377,55.8223,55.7123,55.7885,25588.0
2016-02-23 15:10:00,65.9,65.91,65.82,65.82,30004.0,55.7969,55.8054,55.7292,55.7292,30004.0
2016-02-23 15:15:00,65.82,65.92,65.8,65.9,76088.0,55.7292,55.8139,55.7123,55.7969,76088.0
2016-02-23 15:20:00,65.91,65.92,65.8,65.82,32387.0,55.8054,55.8139,55.7123,55.7292,32387.0
2016-02-23 15:25:00,65.82,65.92,65.8,65.83,37657.0,55.7292,55.8139,55.7123,55.7377,37657.0
2016-02-23 15:30:00,65.83,65.95,65.82,65.95,21368.0,55.7377,55.8393,55.7292,55.8393,21368.0
2016-02-23 15:35:00,65.95,66.01,65.93,66.0,32962.0,55.8393,55.8901,55.8223,55.8816,32962.0
2016-02-23 15:40:00,66.01,66.05,65.85,65.86,54649.0,55.8901,55.9239,55.7546,55.7631,54649.0
2016-02-23 15:45:00,65.85,65.93,65.84,65.93,67810.0,55.7546,55.8223,55.7461,55.8223,67810.0
2016-02-23 15:50:00,65.93,65.93,65.83,65.84,67129.0,55.8223,55.8223,55.7377,55.7461,67129.0
2016-02-23 15:55:00,65.84,65.85,65.69,65.73,212106.0,55.7461,55.7546,55.6191,55.653,212106.0
2016-02-24 09:30:00,64.77,64.8,63.91,64.07,68528.0,54.8402,54.8656,54.112,54.2475,68528.0
2016-02-24 09:35:00,64.05,64.27,63.97,63.99,37586.0,54.2306,54.4168,54.1628,54.1798,37586.0
2016-02-24 09:40:00,63.99,64.05,63.89,64.03,97741.0,54.1798,54.2306,54.0951,54.2136,97741.0
2016-02-24 09:45:00,64.03,64.03,63.59,63.59,87410.0,54.2136,54.2136,53.8411,53.8411,87410.0
2016-02-24 09:50:00,63.61,63.81,63.45,63.68,78346.0,53.858,54.0273,53.7225,53.9173,78346.0
2016-02-24 09:55:00,63.66,63.91,63.56,63.84,25406.0,53.9003,54.112,53.8157,54.0527,25406.0
2016-02-24 10:00:00,63.84,63.91,63.54,63.9,38175.0,54.0527,54.112,53.7987,54.1035,38175.0
2016-02-24 10:05:00,63.9,64.07,63.86,64.05,30242.0,54.1035,54.2475,54.0697,54.2306,30242.0
2016-02-24 10:10:00,64.07,64.09,63.95,64.02,28711.0,54.2475,54.2644,54.1459,54.2052,28711.0
2016-02-24 10:15:00,64.01,64.17,63.94,64.12,42961.0,54.1967,54.3322,54.1374,54.2898,42961.0
2016-02-24 10:20:00,64.14,64.14,63.57,63.65,48627.0,54.3068,54.3068,53.8241,53.8919,48627.0
2016-02-24 10:25:00,63.64,63.97,63.52,63.97,31310.0,53.8834,54.1628,53.7818,54.1628,31310.0
2016-02-24 10:30:00,63.97,64.16,63.79,64.03,30761.0,54.1628,54.3237,54.0104,54.2136,30761.0
2016-02-24 10:35:00,64.03,64.29,64.0,64.22,35441.0,54.2136,54.4338,54.1882,54.3745,35441.0
2016-02-24 10:40:00,64.21,64.39,64.21,64.24,18881.0,54.366,54.5184,54.366,54.3914,18881.0
2016-02-24 10:45:00,64.21,64.33,64.19,64.32,41430.0,54.366,54.4676,54.3491,54.4592,41430.0
2016-02-24 10:50:00,64.33,64.42,64.0,64.04,121338.0,54.4676,54.5438,54.1882,54.2221,121338.0
2016-02-24 10:55:00,64.03,64.17,64.03,64.13,21532.0,54.2136,54.3322,54.2136,54.2983,21532.0
2016-02-24 11:00:00,64.14,64.16,63.98,63.98,19222.0,54.3068,54.3237,54.1713,54.1713,19222.0
2016-02-24 11:05:00,63.98,64.05,63.86,63.94,22960.0,54.1713,54.2306,54.0697,54.1374,22960.0
2016-02-24 11:10:00,63.95,63.97,63.88,63.94,29091.0,54.1459,54.1628,54.0866,54.1374,29091.0
2016-02-24 11:15:00,63.93,64.1,63.92,64.09,83642.0,54.1289,54.2729,54.1205,54.2644,83642.0
2016-02-24 11:20:00,64.12,64.3,64.09,64.29,20672.0,54.2898,54.4422,54.2644,54.4338,20672.0
2016-02-24 11:25:00,64.26,64.34,64.24,64.34,23547.0,54.4084,54.4761,54.3914,54.4761,23547.0
2016-02-24 11:30:00,64.32,64.44,64.31,64.37,13111.0,54.4592,54.5608,54.4507,54.5015,13111.0
2016-02-24 11:35:00,64.39,64.56,64.39,64.53,12451.0,54.5184,54.6624,54.5184,54.637,12451.0
2016-02-24 11:40:00,64.53,64.73,64.53,64.73,15683.0,54.637,54.8063,54.637,54.8063,15683.0
2016-02-24 11:45:00,64.72,64.73,64.65,64.72,10837.0,54.7978,54.8063,54.7386,54.7978,10837.0
2016-02-24 11:50:00,64.74,64.88,64.7,64.7,16484.0,54.8148,54.9333,54.7809,54.7809,16484.0
2016-02-24 11:55:00,64.7,64.7,64.58,64.68,14810.0,54.7809,54.7809,54.6793,54.764,14810.0
2016-02-24 12:00:00,64.67,64.84,64.63,64.8,17186.0,54.7555,54.8994,54.7216,54.8656,17186.0
2016-02-24 12:05:00,64.82,64.93,64.81,64.93,12587.0,54.8825,54.9756,54.874,54.9756,12587.0
2016-02-24 12:10:00,64.93,64.93,64.69,64.7,17945.0,54.9756,54.9756,54.7724,54.7809,17945.0
2016-02-24 12:15:00,64.7,64.72,64.59,64.62,14016.0,54.7809,54.7978,54.6878,54.7132,14016.0
2016-02-24 12:20:00,64.63,64.66,64.53,64.55,21567.0,54.7216,54.747,54.637,54.6539,21567.0
2016-02-24 12:25:00,64.54,64.55,64.43,64.44,25245.0,54.6454,54.6539,54.5523,54.5608,25245.0
2016-02-24 12:30:00,64.45,64.51,64.41,64.41,15358.0,54.5692,54.62,54.5354,54.5354,15358.0
2016-02-24 12:35:00,64.42,64.47,64.38,64.43,10959.0,54.5438,54.5862,54.51,54.5523,10959.0
2016-02-24 12:40:00,64.44,64.52,64.41,64.44,11201.0,54.5608,54.6285,54.5354,54.5608,11201.0
2016-02-24 12:45:00,64.43,64.55,64.42,64.52,28568.0,54.5523,54.6539,54.5438,54.6285,28568.0
2016-02-24 12:50:00,64.51,64.54,64.49,64.5,34865.0,54.62,54.6454,54.6031,54.6116,34865.0
2016-02-24 12:55:00,64.52,64.58,64.51,64.55,14860.0,54.6285,54.6793,54.62,54.6539,14860.0
2016-02-24 13:00:00,64.55,64.64,64.51,64.64,20768.0,54.6539,54.7301,54.62,54.7301,20768.0
2016-02-24 13:05:00,64.64,64.78,64.64,64.65,29959.0,54.7301,54.8486,54.7301,54.7386,29959.0
2016-02-24 13:10:00,64.65,64.65,64.51,64.53,11444.0,54.7386,54.7386,54.62,54.637,11444.0
2016-02-24 13:15:00,64.54,64.58,64.46,64.5,13082.0,54.6454,54.6793,54.5777,54.6116,13082.0
2016-02-24 13:20:00,64.49,64.61,64.47,64.6,16580.0,54.6031,54.7047,54.5862,54.6962,16580.0
2016-02-24 13:25:00,64.62,64.62,64.48,64.56,17347.0,54.7132,54.7132,54.5946,54.6624,17347.0
2016-02-24 13:30:00,64.59,64.6,64.52,64.53,13454.0,54.6878,54.6962,54.6285,54.637,13454.0
2016-02-24 13:35:00,64.55,64.61,64.55,64.61,13496.0,54.6539,54.7047,54.6539,54.7047,13496.0
2016-02-24 13:40:00,64.62,64.62,64.57,64.59,16638.0,54.7132,54.7132,54.6708,54.6878,16638.0
2016-02-24 13:45:00,64.6,64.62,64.46,64.48,17937.0,54.6962,54.7132,54.5777,54.5946,17937.0
2016-02-24 13:50:00,64.5,64.61,64.5,64.59,11718.0,54.6116,54.7047,54.6116,54.6878,11718.0
2016-02-24 13:55:00,64.6,64.64,64.57,64.57,21986.0,54.6962,54.7301,54.6708,54.6708,21986.0
2016-02-24 14:00:00,64.58,64.63,64.55,64.56,19782.0,54.6793,54.7216,54.6539,54.6624,19782.0
2016-02-24 14:05:00,64.56,64.8,64.55,64.8,35844.0,54.6624,54.8656,54.6539,54.8656,35844.0
2016-02-24 14:10:00,64.8,64.93,64.79,64.92,17423.0,54.8656,54.9756,54.8571,54.9672,17423.0
2016-02-24 14:15:00,64.92,64.96,64.86,64.87,15158.0,54.9672,55.001,54.9164,54.9248,15158.0
2016-02-24 14:20:00,64.87,65.18,64.87,65.16,24156.0,54.9248,55.1873,54.9248,55.1704,24156.0
2016-02-24 14:25:00,65.17,65.24,65.03,65.08,47802.0,55.1788,55.2381,55.0603,55.1026,47802.0
2016-02-24 14:30:00,65.07,65.13,65.03,65.07,18785.0,55.0942,55.145,55.0603,55.0942,18785.0
2016-02-24 14:35:00,65.07,65.14,65.03,65.12,18248.0,55.0942,55.1534,55.0603,55.1365,18248.0
2016-02-24 14:40:00,65.12,65.23,65.12,65.18,20084.0,55.1365,55.2296,55.1365,55.1873,20084.0
2016-02-24 14:45:00,65.17,65.22,65.15,65.22,19622.0,55.1788,55.2212,55.1619,55.2212,19622.0
2016-02-24 14:50:00,65.22,65.22,65.08,65.14,20459.0,55.2212,55.2212,55.1026,55.1534,20459.0
2016-02-24 14:55:00,65.13,65.14,65.07,65.1,14140.0,55.145,55.1534,55.0942,55.1196,14140.0
2016-02-24 15:00:00,65.11,65.19,65.11,65.14,21091.0,55.128,55.1958,55.128,55.1534,21091.0
2016-02-24 15:05:00,65.15,65.36,65.15,65.36,19205.0,55.1619,55.3397,55.1619,55.3397,19205.0
2016-02-24 15:10:00,65.35,65.44,65.35,65.44,22819.0,55.3313,55.4075,55.3313,55.4075,22819.0
2016-02-24 15:15:00,65.43,65.57,65.41,65.54,28590.0,55.399,55.5175,55.3821,55.4921,28590.0
2016-02-24 15:20:00,65.56,65.59,65.5,65.53,22883.0,55.5091,55.5345,55.4583,55.4837,22883.0
2016-02-24 15:25:00,65.53,65.64,65.51,65.59,19421.0,55.4837,55.5768,55.4667,55.5345,19421.0
2016-02-24 15:30:00,65.56,65.57,65.48,65.51,30049.0,55.5091,55.5175,55.4413,55.4667,30049.0
2016-02-24 15:35:00,65.51,65.64,65.48,65.59,29447.0,55.4667,55.5768,55.4413,55.5345,29447.0
2016-02-24 15:40:00,65.61,65.63,65.46,65.46,30764.0,55.5514,55.5683,55.4244,55.4244,30764.0
2016-02-24 15:45:00,65.47,65.5,65.32,65.35,65008.0,55.4329,55.4583,55.3058,55.3313,65008.0
2016-02-24 15:50:00,65.35,65.42,65.34,65.39,72077.0,55.3313,55.3905,55.3228,55.3651,72077.0
2016-02-24 15:55:00,65.4,65.43,65.35,65.39,139168.0,55.3736,55.399,55.3313,55.3651,139168.0
2016-02-25 09:30:00,65.76,66.08,65.7,66.06,40860.0,55.6784,55.9493,55.6276,55.9324,40860.0
2016-02-25 09:35:00,66.0,66.28,65.53,65.57,45879.0,55.8816,56.1187,55.4837,55.5175,45879.0
2016-02-25 09:40:00,65.59,65.76,65.41,65.41,30912.0,55.5345,55.6784,55.3821,55.3821,30912.0
2016-02-25 09:45:00,65.38,65.51,65.15,65.24,38077.0,55.3567,55.4667,55.1619,55.2381,38077.0
2016-02-25 09:50:00,65.28,65.66,65.2,65.59,20610.0,55.272,55.5937,55.2042,55.5345,20610.0
2016-02-25 09:55:00,65.58,65.58,65.35,65.37,9035.0,55.526,55.526,55.3313,55.3482,9035.0
2016-02-25 10:00:00,65.35,65.35,65.18,65.25,42771.0,55.3313,55.3313,55.1873,55.2466,42771.0
2016-02-25 10:05:00,65.23,65.33,65.2,65.27,36015.0,55.2296,55.3143,55.2042,55.2635,36015.0
2016-02-25 10:10:00,65.26,65.32,65.15,65.27,17920.0,55.255,55.3058,55.1619,55.2635,17920.0
2016-02-25 10:15:00,65.24,65.42,65.15,65.41,31460.0,55.2381,55.3905,55.1619,55.3821,31460.0
2016-02-25 10:20:00,65.41,65.48,65.22,65.26,12207.0,55.3821,55.4413,55.2212,55.255,12207.0
2016-02-25 10:25:00,65.27,65.55,65.26,65.52,16567.0,55.2635,55.5006,55.255,55.4752,16567.0
2016-02-25 10:30:00,65.55,65.55,65.29,65.32,19960.0,55.5006,55.5006,55.2804,55.3058,19960.0
2016-02-25 10:35:00,65.31,65.33,65.17,65.22,18450.0,55.2974,55.3143,55.1788,55.2212,18450.0
2016-02-25 10:40:00,65.21,65.48,65.2,65.41,15900.0,55.2127,55.4413,55.2042,55.3821,15900.0
2016-02-25 10:45:00,65.4,65.42,65.22,65.27,13342.0,55.3736,55.3905,55.2212,55.2635,13342.0
2016-02-25 10:50:00,65.28,65.3,65.12,65.27,17998.0,55.272,55.2889,55.1365,55.2635,17998.0
2016-02-25 10:55:00,65.27,65.28,65.05,65.06,22849.0,55.2635,55.272,55.0772,55.0857,22849.0
2016-02-25 11:00:00,65.05,65.14,65.02,65.11,20774.0,55.0772,55.1534,55.0518,55.128,20774.0
2016-02-25 11:05:00,65.11,65.17,65.07,65.08,20170.0,55.128,55.1788,55.0942,55.1026,20170.0
2016-02-25 11:10:00,65.1,65.12,64.98,64.99,38459.0,55.1196,55.1365,55.018,55.0264,38459.0
2016-02-25 11:15:00,64.96,65.14,64.87,64.95,21604.0,55.001,55.1534,54.9248,54.9926,21604.0
2016-02-25 11:20:00,64.95,65.03,64.89,65.03,14451.0,54.9926,55.0603,54.9418,55.0603,14451.0
2016-02-25 11:25:00,65.02,65.15,65.01,65.11,19010.0,55.0518,55.1619,55.0434,55.128,19010.0
2016-02-25 11:30:00,65.1,65.21,65.06,65.21,19836.0,55.1196,55.2127,55.0857,55.2127,19836.0
2016-02-25 11:35:00,65.22,65.3,65.18,65.22,17206.0,55.2212,55.2889,55.1873,55.2212,17206.0
2016-02-25 11:40:00,65.21,65.25,65.13,65.15,18211.0,55.2127,55.2466,55.145,55.1619,18211.0
2016-02-25 11:45:00,65.15,65.23,65.13,65.21,11605.0,55.1619,55.2296,55.145,55.2127,11605.0
2016-02-25 11:50:00,65.24,65.41,65.24,65.31,14651.0,55.2381,55.3821,55.2381,55.2974,14651.0
2016-02-25 11:55:00,65.31,65.37,65.29,65.34,13528.0,55.2974,55.3482,55.2804,55.3228,13528.0
2016-02-25 12:00:00,65.34,65.45,65.34,65.45,18184.0,55.3228,55.4159,55.3228,55.4159,18184.0
2016-02-25 12:05:00,65.47,65.47,65.37,65.4,16028.0,55.4329,55.4329,55.3482,55.3736,16028.0
2016-02-25 12:10:00,65.41,65.46,65.37,65.46,13616.0,55.3821,55.4244,55.3482,55.4244,13616.0
2016-02-25 12:15:00,65.45,65.47,65.27,65.3,12550.0,55.4159,55.4329,55.2635,55.2889,12550.0
2016-02-25 12:20:00,65.31,65.35,65.28,65.33,11131.0,55.2974,55.3313,55.272,55.3143,11131.0
2016-02-25 12:25:00,65.34,65.44,65.33,65.43,16689.0,55.3228,55.4075,55.3143,55.399,16689.0
2016-02-25 12:30:00,65.42,65.44,65.35,65.39,12954.0,55.3905,55.4075,55.3313,55.3651,12954.0
2016-02-25 12:35:00,65.38,65.5,65.38,65.44,18476.0,55.3567,55.4583,55.3567,55.4075,18476.0
2016-02-25 12:40:00,65.44,65.45,65.4,65.4,10488.0,55.4075,55.4159,55.3736,55.3736,10488.0
2016-02-25 12:45:00,65.41,65.41,65.33,65.38,14661.0,55.3821,55.3821,55.3143,55.3567,14661.0
2016-02-25 12:50:00,65.38,65.52,65.36,65.52,9332.0,55.3567,55.4752,55.3397,55.4752,9332.0
2016-02-25 12:55:00,65.5,65.51,65.36,65.39,12074.0,55.4583,55.4667,55.3397,55.3651,12074.0
2016-02-25 13:00:00,65.37,65.48,65.37,65.46,10622.0,55.3482,55.4413,55.3482,55.4244,10622.0
2016-02-25 13:05:00,65.48,65.52,65.46,65.52,9627.0,55.4413,55.4752,55.4244,55.4752,9627.0
2016-02-25 13:10:00,65.54,65.55,65.51,65.53,10677.0,55.4921,55.5006,55.4667,55.4837,10677.0
2016-02-25 13:15:00,65.52,65.61,65.52,65.59,24548.0,55.4752,55.5514,55.4752,55.5345,24548.0
2016-02-25 13:20:00,65.61,65.62,65.56,65.56,10872.0,55.5514,55.5599,55.5091,55.5091,10872.0
2016-02-25 13:25:00,65.57,65.72,65.57,65.67,10527.0,55.5175,55.6445,55.5175,55.6022,10527.0
2016-02-25 13:30:00,65.66,65.7,65.59,65.64,22560.0,55.5937,55.6276,55.5345,55.5768,22560.0
2016-02-25 13:35:00,65.63,65.66,65.61,65.64,24323.0,55.5683,55.5937,55.5514,55.5768,24323.0
2016-02-25 13:40:00,65.64,65.72,65.63,65.72,176466.0,55.5768,55.6445,55.5683,55.6445,176466.0
2016-02-25 13:45:00,65.73,65.82,65.72,65.79,23387.0,55.653,55.7292,55.6445,55.7038,23387.0
2016-02-25 13:50:00,65.8,65.93,65.79,65.92,21469.0,55.7123,55.8223,55.7038,55.8139,21469.0
2016-02-25 13:55:00,65.92,65.96,65.85,65.94,24335.0,55.8139,55.8477,55.7546,55.8308,24335.0
2016-02-25 14:00:00,65.94,65.94,65.87,65.88,20548.0,55.8308,55.8308,55.7715,55.78,20548.0
2016-02-25 14:05:00,65.87,65.96,65.84,65.93,34159.0,55.7715,55.8477,55.7461,55.8223,34159.0
2016-02-25 14:10:00,65.95,66.12,65.94,66.12,39096.0,55.8393,55.9832,55.8308,55.9832,39096.0
2016-02-25 14:15:00,66.11,66.23,66.1,66.23,22690.0,55.9747,56.0763,55.9663,56.0763,22690.0
2016-02-25 14:20:00,66.21,66.29,66.2,66.23,179756.0,56.0594,56.1271,56.0509,56.0763,179756.0
2016-02-25 14:25:00,66.21,66.22,66.07,66.09,28845.0,56.0594,56.0679,55.9409,55.9578,28845.0
2016-02-25 14:30:00,66.09,66.1,65.95,66.01,28165.0,55.9578,55.9663,55.8393,55.8901,28165.0
2016-02-25 14:35:00,66.02,66.03,65.96,66.01,19278.0,55.8985,55.907,55.8477,55.8901,19278.0
2016-02-25 14:40:00,66.01,66.05,65.98,66.05,13727.0,55.8901,55.9239,55.8647,55.9239,13727.0
2016-02-25 14:45:00,66.05,66.11,65.99,66.05,40459.0,55.9239,55.9747,55.8731,55.9239,40459.0
2016-02-25 14:50:00,66.06,66.07,65.91,65.93,37625.0,55.9324,55.9409,55.8054,55.8223,37625.0
2016-02-25 14:55:00,65.91,65.93,65.87,65.91,35032.0,55.8054,55.8223,55.7715,55.8054,35032.0
2016-02-25 15:00:00,65.91,66.11,65.89,66.1,34569.0,55.8054,55.9747,55.7885,55.9663,34569.0
2016-02-25 15:05:00,66.1,66.16,66.07,66.16,18732.0,55.9663,56.0171,55.9409,56.0171,18732.0
2016-02-25 15:10:00,66.15,66.24,66.14,66.23,24768.0,56.0086,56.0848,56.0001,56.0763,24768.0
2016-02-25 15:15:00,66.22,66.22,66.11,66.17,29648.0,56.0679,56.0679,55.9747,56.0255,29648.0
2016-02-25 15:20:00,66.17,66.18,66.08,66.11,16054.0,56.0255,56.034,55.9493,55.9747,16054.0
2016-02-25 15:25:00,66.12,66.12,66.05,66.06,20185.0,55.9832,55.9832,55.9239,55.9324,20185.0
2016-02-25 15:30:00,66.08,66.15,66.04,66.05,29848.0,55.9493,56.0086,55.9155,55.9239,29848.0
2016-02-25 15:35:00,66.04,66.13,66.04,66.11,21725.0,55.9155,55.9917,55.9155,55.9747,21725.0
2016-02-25 15:40:00,66.12,66.3,66.09,66.27,38824.0,55.9832,56.1356,55.9578,56.1102,38824.0
2016-02-25 15:45:00,66.28,66.35,66.26,66.28,59649.0,56.1187,56.1779,56.1017,56.1187,59649.0
2016-02-25 15:50:00,66.29,66.34,66.27,66.33,46977.0,56.1271,56.1695,56.1102,56.161,46977.0
2016-02-25 15:55:00,66.33,66.42,66.33,66.42,82461.0,56.161,56.2372,56.161,56.2372,82461.0
2016-02-26 09:30:00,66.73,67.25,66.73,67.18,64975.0,56.4997,56.94,56.4997,56.8807,64975.0
2016-02-26 09:35:00,67.22,67.31,67.07,67.23,37891.0,56.9146,56.9908,56.7876,56.923,37891.0
2016-02-26 09:40:00,67.21,67.24,66.81,66.86,52556.0,56.9061,56.9315,56.5674,56.6098,52556.0
2016-02-26 09:45:00,66.86,67.04,66.77,66.96,56722.0,56.6098,56.7622,56.5336,56.6944,56722.0
2016-02-26 09:50:00,66.96,67.24,66.96,67.21,52783.0,56.6944,56.9315,56.6944,56.9061,52783.0
2016-02-26 09:55:00,67.25,67.33,67.08,67.08,33208.0,56.94,57.0077,56.796,56.796,33208.0
2016-02-26 10:00:00,67.08,67.2,66.97,67.02,39001.0,56.796,56.8976,56.7029,56.7452,39001.0
2016-02-26 10:05:00,67.0,67.05,66.81,66.83,46896.0,56.7283,56.7706,56.5674,56.5844,46896.0
2016-02-26 10:10:00,66.83,66.84,66.64,66.8,37140.0,56.5844,56.5928,56.4235,56.559,37140.0
2016-02-26 10:15:00,66.83,66.99,66.79,66.9,27248.0,56.5844,56.7198,56.5505,56.6436,27248.0
2016-02-26 10:20:00,66.93,66.97,66.75,66.75,24637.0,56.669,56.7029,56.5166,56.5166,24637.0
2016-02-26 10:25:00,66.75,66.92,66.7,66.92,22723.0,56.5166,56.6606,56.4743,56.6606,22723.0
2016-02-26 10:30:00,66.94,67.23,66.9,67.18,22036.0,56.6775,56.923,56.6436,56.8807,22036.0
2016-02-26 10:35:00,67.18,67.32,67.09,67.3,23329.0,56.8807,56.9992,56.8045,56.9823,23329.0
2016-02-26 10:40:00,67.35,67.39,67.24,67.31,57794.0,57.0246,57.0585,56.9315,56.9908,57794.0
2016-02-26 10:45:00,67.31,67.42,67.24,67.41,20988.0,56.9908,57.0839,56.9315,57.0754,20988.0
2016-02-26 10:50:00,67.43,67.58,67.42,67.52,32216.0,57.0924,57.2194,57.0839,57.1686,32216.0
2016-02-26 10:55:00,67.51,67.78,67.48,67.75,32379.0,57.1601,57.3887,57.1347,57.3633,32379.0
2016-02-26 11:00:00,67.76,67.97,67.73,67.97,66367.0,57.3718,57.5496,57.3464,57.5496,66367.0
2016-02-26 11:05:00,67.97,68.05,67.92,68.0,64139.0,57.5496,57.6173,57.5072,57.575,64139.0
2016-02-26 11:10:00,68.0,68.0,67.81,67.87,34083.0,57.575,57.575,57.4141,57.4649,34083.0
2016-02-26 11:15:00,67.86,67.94,67.85,67.92,33713.0,57.4564,57.5242,57.448,57.5072,33713.0
2016-02-26 11:20:00,67.92,67.92,67.82,67.84,23551.0,57.5072,57.5072,57.4226,57.4395,23551.0
2016-02-26 11:25:00,67.85,67.88,67.7,67.7,64737.0,57.448,57.4734,57.321,57.321,64737.0
2016-02-26 11:30:00,67.71,67.75,67.62,67.75,28298.0,57.3294,57.3633,57.2532,57.3633,28298.0
2016-02-26 11:35:00,67.75,67.86,67.65,67.72,20695.0,57.3633,57.4564,57.2786,57.3379,20695.0
2016-02-26 11:40:00,67.71,67.86,67.65,67.86,15286.0,57.3294,57.4564,57.2786,57.4564,15286.0
2016-02-26 11:45:00,67.82,68.05,67.8,68.01,17462.0,57.4226,57.6173,57.4056,57.5834,17462.0
2016-02-26 11:50:00,68.01,68.01,67.85,67.98,15653.0,57.5834,57.5834,57.448,57.558,15653.0
2016-02-26 11:55:00,67.97,68.12,67.92,68.01,27428.0,57.5496,57.6766,57.5072,57.5834,27428.0
2016-02-26 12:00:00,68.0,68.0,67.78,67.8,16580.0,57.575,57.575,57.3887,57.4056,16580.0
2016-02-26 12:05:00,67.79,68.01,67.71,67.95,24666.0,57.3972,57.5834,57.3294,57.5326,24666.0
2016-02-26 12:10:00,67.93,68.01,67.84,67.91,21899.0,57.5157,57.5834,57.4395,57.4988,21899.0
2016-02-26 12:15:00,67.9,68.16,67.87,68.05,23885.0,57.4903,57.7105,57.4649,57.6173,23885.0
2016-02-26 12:20:00,68.04,68.07,67.97,68.04,13151.0,57.6088,57.6342,57.5496,57.6088,13151.0
2016-02-26 12:25:00,68.05,68.15,68.0,68.07,14918.0,57.6173,57.702,57.575,57.6342,14918.0
2016-02-26 12:30:00,68.06,68.19,68.06,68.13,18922.0,57.6258,57.7359,57.6258,57.6851,18922.0
2016-02-26 12:35:00,68.14,68.14,68.0,68.01,17685.0,57.6935,57.6935,57.575,57.5834,17685.0
2016-02-26 12:40:00,68.01,68.04,67.91,68.02,20369.0,57.5834,57.6088,57.4988,57.5919,20369.0
2016-02-26 12:45:00,68.01,68.08,67.95,67.95,20575.0,57.5834,57.6427,57.5326,57.5326,20575.0
2016-02-26 12:50:00,67.96,68.08,67.92,68.07,20551.0,57.5411,57.6427,57.5072,57.6342,20551.0
2016-02-26 12:55:00,68.08,68.13,67.95,68.0,20713.0,57.6427,57.6851,57.5326,57.575,20713.0
2016-02-26 13:00:00,67.99,68.04,67.93,67.98,19968.0,57.5665,57.6088,57.5157,57.558,19968.0
2016-02-26 13:05:00,67.96,68.1,67.95,68.02,17972.0,57.5411,57.6597,57.5326,57.5919,17972.0
2016-02-26 13:10:00,68.01,68.01,67.8,67.8,36159.0,57.5834,57.5834,57.4056,57.4056,36159.0
2016-02-26 13:15:00,67.8,67.88,67.78,67.81,23934.0,57.4056,57.4734,57.3887,57.4141,23934.0
2016-02-26 13:20:00,67.8,67.8,67.73,67.78,13201.0,57.4056,57.4056,57.3464,57.3887,13201.0
2016-02-26 13:25:00,67.79,67.8,67.66,67.71,22765.0,57.3972,57.4056,57.2871,57.3294,22765.0
2016-02-26 13:30:00,67.71,67.72,67.63,67.7,21623.0,57.3294,57.3379,57.2617,57.321,21623.0
2016-02-26 13:35:00,67.71,67.76,67.65,67.65,30775.0,57.3294,57.3718,57.2786,57.2786,30775.0
2016-02-26 13:40:00,67.64,67.73,67.58,67.63,24111.0,57.2702,57.3464,57.2194,57.2617,24111.0
2016-02-26 13:45:00,67.62,67.63,67.55,67.57,19007.0,57.2532,57.2617,57.194,57.2109,19007.0
2016-02-26 13:50:00,67.57,67.62,67.53,67.6,25729.0,57.2109,57.2532,57.177,57.2363,25729.0
2016-02-26 13:55:00,67.6,67.65,67.52,67.65,39005.0,57.2363,57.2786,57.1686,57.2786,39005.0
2016-02-26 14:00:00,67.65,67.71,67.63,67.7,24133.0,57.2786,57.3294,57.2617,57.321,24133.0
2016-02-26 14:05:00,67.7,67.72,67.66,67.66,24880.0,57.321,57.3379,57.2871,57.2871,24880.0
2016-02-26 14:10:00,67.65,67.65,67.51,67.53,22180.0,57.2786,57.2786,57.1601,57.177,22180.0
2016-02-26 14:15:00,67.52,67.56,67.46,67.46,17930.0,57.1686,57.2024,57.1178,57.1178,17930.0
2016-02-26 14:20:00,67.45,67.46,67.36,67.44,26823.0,57.1093,57.1178,57.0331,57.1008,26823.0
2016-02-26 14:25:00,67.44,67.48,67.38,67.4,20116.0,57.1008,57.1347,57.05,57.067,20116.0
2016-02-26 14:30:00,67.39,67.44,67.25,67.29,27552.0,57.0585,57.1008,56.94,56.9738,27552.0
2016-02-26 14:35:00,67.29,67.29,67.03,67.03,32310.0,56.9738,56.9738,56.7537,56.7537,32310.0
2016-02-26 14:40:00,67.04,67.14,67.0,67.13,23789.0,56.7622,56.8468,56.7283,56.8384,23789.0
2016-02-26 14:45:00,67.14,67.18,67.08,67.11,24140.0,56.8468,56.8807,56.796,56.8214,24140.0
2016-02-26 14:50:00,67.11,67.13,67.06,67.07,18327.0,56.8214,56.8384,56.7791,56.7876,18327.0
2016-02-26 14:55:00,67.07,67.14,66.96,66.97,24600.0,56.7876,56.8468,56.6944,56.7029,24600.0
2016-02-26 15:00:00,66.98,67.25,66.96,67.24,25538.0,56.7114,56.94,56.6944,56.9315,25538.0
2016-02-26 15:05:00,67.24,67.29,67.18,67.24,23570.0,56.9315,56.9738,56.8807,56.9315,23570.0
2016-02-26 15:10:00,67.24,67.26,67.16,67.22,27383.0,56.9315,56.9484,56.8638,56.9146,27383.0
2016-02-26 15:15:00,67.23,67.3,67.2,67.28,26174.0,56.923,56.9823,56.8976,56.9654,26174.0
2016-02-26 15:20:00,67.28,67.29,67.16,67.18,28092.0,56.9654,56.9738,56.8638,56.8807,28092.0
2016-02-26 15:25:00,67.18,67.22,67.13,67.17,29296.0,56.8807,56.9146,56.8384,56.8722,29296.0
2016-02-26 15:30:00,67.17,67.28,67.15,67.27,33314.0,56.8722,56.9654,56.8553,56.9569,33314.0
2016-02-26 15:35:00,67.27,67.32,67.23,67.26,47190.0,56.9569,56.9992,56.923,56.9484,47190.0
2016-02-26 15:40:00,67.26,67.29,67.24,67.27,55723.0,56.9484,56.9738,56.9315,56.9569,55723.0
2016-02-26 15:45:00,67.28,67.35,67.27,67.35,76458.0,56.9654,57.0246,56.9569,57.0246,76458.0
2016-02-26 15:50:00,67.35,67.41,67.33,67.37,93616.0,57.0246,57.0754,57.0077,57.0416,93616.0
2016-02-26 15:55:00,67.36,67.36,67.15,67.17,183728.0,57.0331,57.0331,56.8553,56.8722,183728.0
2016-02-29 09:30:00,66.93,67.18,66.61,66.66,37757.0,56.669,56.8807,56.3981,56.4404,37757.0
2016-02-29 09:35:00,66.72,66.88,66.42,66.59,29003.0,56.4912,56.6267,56.2372,56.3811,29003.0
2016-02-29 09:40:00,66.62,66.66,66.3,66.43,16358.0,56.4065,56.4404,56.1356,56.2457,16358.0
2016-02-29 09:45:00,66.41,66.45,66.21,66.41,11216.0,56.2287,56.2626,56.0594,56.2287,11216.0
2016-02-29 09:50:00,66.44,66.64,66.44,66.64,21313.0,56.2541,56.4235,56.2541,56.4235,21313.0
2016-02-29 09:55:00,66.67,66.69,66.53,66.53,14558.0,56.4489,56.4658,56.3303,56.3303,14558.0
2016-02-29 10:00:00,66.53,66.54,66.3,66.39,13541.0,56.3303,56.3388,56.1356,56.2118,13541.0
2016-02-29 10:05:00,66.42,66.66,66.42,66.48,16050.0,56.2372,56.4404,56.2372,56.288,16050.0
2016-02-29 10:10:00,66.48,66.58,66.4,66.45,27506.0,56.288,56.3727,56.2203,56.2626,27506.0
2016-02-29 10:15:00,66.49,66.54,66.25,66.28,40013.0,56.2965,56.3388,56.0933,56.1187,40013.0
2016-02-29 10:20:00,66.3,66.31,66.03,66.08,95949.0,56.1356,56.1441,55.907,55.9493,95949.0
2016-02-29 10:25:00,66.09,66.1,65.93,66.02,28326.0,55.9578,55.9663,55.8223,55.8985,28326.0
2016-02-29 10:30:00,66.01,66.09,65.94,65.95,31657.0,55.8901,55.9578,55.8308,55.8393,31657.0
2016-02-29 10:35:00,65.96,66.01,65.88,65.93,30815.0,55.8477,55.8901,55.78,55.8223,30815.0
2016-02-29 10:40:00,65.93,66.09,65.92,66.08,27998.0,55.8223,55.9578,55.8139,55.9493,27998.0
2016-02-29 10:45:00,66.08,66.08,65.92,65.93,29476.0,55.9493,55.9493,55.8139,55.8223,29476.0
2016-02-29 10:50:00,65.92,66.14,65.87,66.1,36348.0,55.8139,56.0001,55.7715,55.9663,36348.0
2016-02-29 10:55:00,66.12,66.34,66.08,66.32,51506.0,55.9832,56.1695,55.9493,56.1525,51506.0
2016-02-29 11:00:00,66.3,66.41,66.28,66.37,53160.0,56.1356,56.2287,56.1187,56.1949,53160.0
2016-02-29 11:05:00,66.37,66.47,66.36,66.45,19035.0,56.1949,56.2795,56.1864,56.2626,19035.0
2016-02-29 11:10:00,66.47,66.51,66.34,66.39,34875.0,56.2795,56.3134,56.1695,56.2118,34875.0
2016-02-29 11:15:00,66.39,66.48,66.35,66.45,22562.0,56.2118,56.288,56.1779,56.2626,22562.0
2016-02-29 11:20:00,66.46,66.68,66.46,66.67,19259.0,56.2711,56.4573,56.2711,56.4489,19259.0
2016-02-29 11:25:00,66.67,66.67,66.47,66.49,14978.0,56.4489,56.4489,56.2795,56.2965,14978.0
2016-02-29 11:30:00,66.47,66.62,66.45,66.62,30918.0,56.2795,56.4065,56.2626,56.4065,30918.0
2016-02-29 11:35:00,66.62,66.85,66.53,66.79,45675.0,56.4065,56.6013,56.3303,56.5505,45675.0
2016-02-29 11:40:00,66.82,66.83,66.66,66.66,55185.0,56.5759,56.5844,56.4404,56.4404,55185.0
2016-02-29 11:45:00,66.67,66.69,66.53,66.53,21058.0,56.4489,56.4658,56.3303,56.3303,21058.0
2016-02-29 11:50:00,66.54,66.62,66.52,66.52,21665.0,56.3388,56.4065,56.3219,56.3219,21665.0
2016-02-29 11:55:00,66.52,66.53,66.46,66.5,29020.0,56.3219,56.3303,56.2711,56.3049,29020.0
2016-02-29 12:00:00,66.49,66.51,66.4,66.4,26639.0,56.2965,56.3134,56.2203,56.2203,26639.0
2016-02-29 12:05:00,66.42,66.46,66.36,66.44,25396.0,56.2372,56.2711,56.1864,56.2541,25396.0
2016-02-29 12:10:00,66.46,66.58,66.46,66.54,18837.0,56.2711,56.3727,56.2711,56.3388,18837.0
2016-02-29 12:15:00,66.56,66.57,66.48,66.51,15564.0,56.3557,56.3642,56.288,56.3134,15564.0
2016-02-29 12:20:00,66.52,66.53,66.44,66.48,12586.0,56.3219,56.3303,56.2541,56.288,12586.0
2016-02-29 12:25:00,66.5,66.53,66.41,66.52,29358.0,56.3049,56.3303,56.2287,56.3219,29358.0
2016-02-29 12:30:00,66.56,66.73,66.51,66.73,20237.0,56.3557,56.4997,56.3134,56.4997,20237.0
2016-02-29 12:35:00,66.74,66.75,66.68,66.72,56653.0,56.5082,56.5166,56.4573,56.4912,56653.0
2016-02-29 12:40:00,66.73,66.74,66.56,66.58,38253.0,56.4997,56.5082,56.3557,56.3727,38253.0
2016-02-29 12:45:00,66.59,66.63,66.46,66.49,23036.0,56.3811,56.415,56.2711,56.2965,23036.0
2016-02-29 12:50:00,66.52,66.6,66.48,66.5,22782.0,56.3219,56.3896,56.288,56.3049,22782.0
2016-02-29 12:55:00,66.52,66.67,66.45,66.66,16968.0,56.3219,56.4489,56.2626,56.4404,16968.0
2016-02-29 13:00:00,66.66,66.72,66.64,66.71,11246.0,56.4404,56.4912,56.4235,56.4827,11246.0
2016-02-29 13:05:00,66.69,66.7,66.62,66.64,14747.0,56.4658,56.4743,56.4065,56.4235,14747.0
2016-02-29 13:10:00,66.67,66.69,66.62,66.63,12435.0,56.4489,56.4658,56.4065,56.415,12435.0
2016-02-29 13:15:00,66.64,66.65,66.6,66.63,27548.0,56.4235,56.4319,56.3896,56.415,27548.0
2016-02-29 13:20:00,66.64,66.71,66.64,66.69,25211.0,56.4235,56.4827,56.4235,56.4658,25211.0
2016-02-29 13:25:00,66.7,66.7,66.61,66.62,21203.0,56.4743,56.4743,56.3981,56.4065,21203.0
2016-02-29 13:30:00,66.61,66.66,66.56,66.65,17829.0,56.3981,56.4404,56.3557,56.4319,17829.0
2016-02-29 13:35:00,66.65,66.71,66.63,66.69,9417.0,56.4319,56.4827,56.415,56.4658,9417.0
2016-02-29 13:40:00,66.68,66.73,66.59,66.64,14927.0,56.4573,56.4997,56.3811,56.4235,14927.0
2016-02-29 13:45:00,66.65,66.67,66.63,66.67,6268.0,56.4319,56.4489,56.415,56.4489,6268.0
2016-02-29 13:50:00,66.68,66.75,66.64,66.74,9584.0,56.4573,56.5166,56.4235,56.5082,9584.0
2016-02-29 13:55:00,66.73,66.74,66.63,66.67,79089.0,56.4997,56.5082,56.415,56.4489,79089.0
2016-02-29 14:00:00,66.68,66.69,66.58,66.65,10156.0,56.4573,56.4658,56.3727,56.4319,10156.0
2016-02-29 14:05:00,66.65,66.68,66.47,66.48,21251.0,56.4319,56.4573,56.2795,56.288,21251.0
2016-02-29 14:10:00,66.49,66.5,66.45,66.5,16089.0,56.2965,56.3049,56.2626,56.3049,16089.0
2016-02-29 14:15:00,66.48,66.48,66.37,66.39,20279.0,56.288,56.288,56.1949,56.2118,20279.0
2016-02-29 14:20:00,66.38,66.38,66.2,66.29,30284.0,56.2033,56.2033,56.0509,56.1271,30284.0
2016-02-29 14:25:00,66.31,66.42,66.27,66.4,16723.0,56.1441,56.2372,56.1102,56.2203,16723.0
2016-02-29 14:30:00,66.39,66.4,66.23,66.23,13351.0,56.2118,56.2203,56.0763,56.0763,13351.0
2016-02-29 14:35:00,66.24,66.33,66.22,66.28,27698.0,56.0848,56.161,56.0679,56.1187,27698.0
2016-02-29 14:40:00,66.28,66.29,66.04,66.07,26835.0,56.1187,56.1271,55.9155,55.9409,26835.0
2016-02-29 14:45:00,66.06,66.07,65.97,66.04,26649.0,55.9324,55.9409,55.8562,55.9155,26649.0
2016-02-29 14:50:00,66.04,66.13,65.98,65.98,15518.0,55.9155,55.9917,55.8647,55.8647,15518.0
2016-02-29 14:55:00,65.98,65.99,65.87,65.94,46509.0,55.8647,55.8731,55.7715,55.8308,46509.0
2016-02-29 15:00:00,65.93,65.94,65.75,65.84,42144.0,55.8223,55.8308,55.6699,55.7461,42144.0
2016-02-29 15:05:00,65.83,65.85,65.7,65.8,52373.0,55.7377,55.7546,55.6276,55.7123,52373.0
2016-02-29 15:10:00,65.82,65.82,65.72,65.75,34048.0,55.7292,55.7292,55.6445,55.6699,34048.0
2016-02-29 15:15:00,65.75,65.82,65.73,65.78,80772.0,55.6699,55.7292,55.653,55.6953,80772.0
2016-02-29 15:20:00,65.78,65.93,65.76,65.92,43797.0,55.6953,55.8223,55.6784,55.8139,43797.0
2016-02-29 15:25:00,65.92,66.0,65.83,65.93,28455.0,55.8139,55.8816,55.7377,55.8223,28455.0
2016-02-29 15:30:00,65.93,66.04,65.89,66.04,51158.0,55.8223,55.9155,55.7885,55.9155,51158.0
2016-02-29 15:35:00,66.04,66.06,65.94,66.03,42380.0,55.9155,55.9324,55.8308,55.907,42380.0
2016-02-29 15:40:00,66.04,66.08,65.97,66.05,46055.0,55.9155,55.9493,55.8562,55.9239,46055.0
2016-02-29 15:45:00,66.04,66.14,66.0,66.12,81696.0,55.9155,56.0001,55.8816,55.9832,81696.0
2016-02-29 15:50:00,66.11,66.11,65.92,66.0,45329.0,55.9747,55.9747,55.8139,55.8816,45329.0
2016-02-29 15:55:00,66.0,66.05,65.72,65.72,188906.0,55.8816,55.9239,55.6445,55.6445,188906.0
2016-03-01 09:30:00,66.67,66.79,66.56,66.65,42341.0,56.4489,56.5505,56.3557,56.4319,42341.0
2016-03-01 09:35:00,66.65,66.81,66.42,66.47,46026.0,56.4319,56.5674,56.2372,56.2795,46026.0
2016-03-01 09:40:00,66.45,66.59,66.37,66.5,30678.0,56.2626,56.3811,56.1949,56.3049,30678.0
2016-03-01 09:45:00,66.49,66.52,66.26,66.37,33524.0,56.2965,56.3219,56.1017,56.1949,33524.0
2016-03-01 09:50:00,66.37,66.51,66.32,66.39,26873.0,56.1949,56.3134,56.1525,56.2118,26873.0
2016-03-01 09:55:00,66.39,66.39,66.15,66.32,72616.0,56.2118,56.2118,56.0086,56.1525,72616.0
2016-03-01 10:00:00,66.36,66.79,66.33,66.75,28023.0,56.1864,56.5505,56.161,56.5166,28023.0
2016-03-01 10:05:00,66.78,66.91,66.75,66.8,49494.0,56.542,56.6521,56.5166,56.559,49494.0
2016-03-01 10:10:00,66.81,66.86,66.73,66.76,41313.0,56.5674,56.6098,56.4997,56.5251,41313.0
2016-03-01 10:15:00,66.77,66.78,66.53,66.56,35703.0,56.5336,56.542,56.3303,56.3557,35703.0
2016-03-01 10:20:00,66.57,66.88,66.55,66.87,41346.0,56.3642,56.6267,56.3473,56.6182,41346.0
2016-03-01 10:25:00,66.87,66.99,66.83,66.98,59238.0,56.6182,56.7198,56.5844,56.7114,59238.0
2016-03-01 10:30:00,66.98,67.1,66.97,67.03,117873.0,56.7114,56.813,56.7029,56.7537,117873.0
2016-03-01 10:35:00,67.02,67.18,67.01,67.14,50729.0,56.7452,56.8807,56.7368,56.8468,50729.0
2016-03-01 10:40:00,67.14,67.14,66.98,67.05,27496.0,56.8468,56.8468,56.7114,56.7706,27496.0
2016-03-01 10:45:00,67.06,67.09,66.88,66.88,51822.0,56.7791,56.8045,56.6267,56.6267,51822.0
2016-03-01 10:50:00,66.89,66.95,66.84,66.95,30167.0,56.6352,56.686,56.5928,56.686,30167.0
2016-03-01 10:55:00,66.98,67.0,66.84,66.94,28502.0,56.7114,56.7283,56.5928,56.6775,28502.0
2016-03-01 11:00:00,66.94,67.01,66.87,66.94,94564.0,56.6775,56.7368,56.6182,56.6775,94564.0
2016-03-01 11:05:00,66.93,66.98,66.9,66.97,57556.0,56.669,56.7114,56.6436,56.7029,57556.0
2016-03-01 11:10:00,66.98,67.04,66.94,67.0,55288.0,56.7114,56.7622,56.6775,56.7283,55288.0
2016-03-01 11:15:00,67.01,67.06,66.9,67.06,131401.0,56.7368,56.7791,56.6436,56.7791,131401.0
2016-03-01 11:20:00,67.06,67.15,66.99,67.09,60311.0,56.7791,56.8553,56.7198,56.8045,60311.0
2016-03-01 11:25:00,67.1,67.18,67.09,67.15,28705.0,56.813,56.8807,56.8045,56.8553,28705.0
2016-03-01 11:30:00,67.15,67.19,67.11,67.17,38648.0,56.8553,56.8892,56.8214,56.8722,38648.0
2016-03-01 11:35:00,67.18,67.34,67.11,67.31,143983.0,56.8807,57.0162,56.8214,56.9908,143983.0
2016-03-01 11:40:00,67.31,67.37,67.21,67.31,82785.0,56.9908,57.0416,56.9061,56.9908,82785.0
2016-03-01 11:45:00,67.31,67.39,67.28,67.29,68268.0,56.9908,57.0585,56.9654,56.9738,68268.0
2016-03-01 11:50:00,67.3,67.39,67.27,67.37,69531.0,56.9823,57.0585,56.9569,57.0416,69531.0
2016-03-01 11:55:00,67.37,67.4,67.24,67.34,80107.0,57.0416,57.067,56.9315,57.0162,80107.0
2016-03-01 12:00:00,67.37,67.64,67.36,67.63,68023.0,57.0416,57.2702,57.0331,57.2617,68023.0
2016-03-01 12:05:00,67.62,67.72,67.58,67.6,51203.0,57.2532,57.3379,57.2194,57.2363,51203.0
2016-03-01 12:10:00,67.6,67.67,67.55,67.6,31657.0,57.2363,57.2956,57.194,57.2363,31657.0
2016-03-01 12:15:00,67.59,67.66,67.51,67.6,23414.0,57.2278,57.2871,57.1601,57.2363,23414.0
2016-03-01 12:20:00,67.61,67.63,67.49,67.49,25162.0,57.2448,57.2617,57.1432,57.1432,25162.0
2016-03-01 12:25:00,67.52,67.54,67.46,67.49,24596.0,57.1686,57.1855,57.1178,57.1432,24596.0
2016-03-01 12:30:00,67.49,67.55,67.48,67.55,27181.0,57.1432,57.194,57.1347,57.194,27181.0
2016-03-01 12:35:00,67.54,67.56,67.44,67.45,31309.0,57.1855,57.2024,57.1008,57.1093,31309.0
2016-03-01 12:40:00,67.47,67.5,67.46,67.48,27236.0,57.1262,57.1516,57.1178,57.1347,27236.0
2016-03-01 12:45:00,67.47,67.54,67.4,67.44,55848.0,57.1262,57.1855,57.067,57.1008,55848.0
2016-03-01 12:50:00,67.44,67.54,67.42,67.49,30910.0,57.1008,57.1855,57.0839,57.1432,30910.0
2016-03-01 12:55:00,67.49,67.55,67.39,67.53,47352.0,57.1432,57.194,57.0585,57.177,47352.0
2016-03-01 13:00:00,67.52,67.66,67.44,67.62,63740.0,57.1686,57.2871,57.1008,57.2532,63740.0
2016-03-01 13:05:00,67.61,67.83,67.61,67.79,19740.0,57.2448,57.431,57.2448,57.3972,19740.0
2016-03-01 13:10:00,67.79,67.84,67.75,67.83,21423.0,57.3972,57.4395,57.3633,57.431,21423.0
2016-03-01 13:15:00,67.82,67.84,67.76,67.8,19385.0,57.4226,57.4395,57.3718,57.4056,19385.0
2016-03-01 13:20:00,67.81,67.86,67.65,67.69,38109.0,57.4141,57.4564,57.2786,57.3125,38109.0
2016-03-01 13:25:00,67.7,67.81,67.66,67.79,25065.0,57.321,57.4141,57.2871,57.3972,25065.0
2016-03-01 13:30:00,67.78,67.83,67.74,67.82,21155.0,57.3887,57.431,57.3548,57.4226,21155.0
2016-03-01 13:35:00,67.81,67.86,67.8,67.83,22081.0,57.4141,57.4564,57.4056,57.431,22081.0
2016-03-01 13:40:00,67.82,67.93,67.8,67.9,30421.0,57.4226,57.5157,57.4056,57.4903,30421.0
2016-03-01 13:45:00,67.9,67.91,67.82,67.85,17104.0,57.4903,57.4988,57.4226,57.448,17104.0
2016-03-01 13:50:00,67.84,67.85,67.74,67.76,13076.0,57.4395,57.448,57.3548,57.3718,13076.0
2016-03-01 13:55:00,67.76,67.78,67.69,67.75,25650.0,57.3718,57.3887,57.3125,57.3633,25650.0
2016-03-01 14:00:00,67.76,67.8,67.71,67.73,32525.0,57.3718,57.4056,57.3294,57.3464,32525.0
2016-03-01 14:05:00,67.74,67.83,67.73,67.78,18467.0,57.3548,57.431,57.3464,57.3887,18467.0
2016-03-01 14:10:00,67.79,67.83,67.76,67.76,19823.0,57.3972,57.431,57.3718,57.3718,19823.0
2016-03-01 14:15:00,67.75,67.81,67.72,67.72,15087.0,57.3633,57.4141,57.3379,57.3379,15087.0
2016-03-01 14:20:00,67.72,67.72,67.65,67.69,15482.0,57.3379,57.3379,57.2786,57.3125,15482.0
2016-03-01 14:25:00,67.69,67.73,67.63,67.72,16370.0,57.3125,57.3464,57.2617,57.3379,16370.0
2016-03-01 14:30:00,67.72,67.82,67.72,67.8,21756.0,57.3379,57.4226,57.3379,57.4056,21756.0
2016-03-01 14:35:00,67.8,67.82,67.72,67.73,19271.0,57.4056,57.4226,57.3379,57.3464,19271.0
2016-03-01 14:40:00,67.73,67.83,67.72,67.83,37732.0,57.3464,57.431,57.3379,57.431,37732.0
2016-03-01 14:45:00,67.81,67.91,67.81,67.86,18691.0,57.4141,57.4988,57.4141,57.4564,18691.0
2016-03-01 14:50:00,67.87,67.96,67.86,67.95,20837.0,57.4649,57.5411,57.4564,57.5326,20837.0
2016-03-01 14:55:00,67.95,68.0,67.9,67.96,20842.0,57.5326,57.575,57.4903,57.5411,20842.0
2016-03-01 15:00:00,67.95,67.96,67.83,67.91,39494.0,57.5326,57.5411,57.431,57.4988,39494.0
2016-03-01 15:05:00,67.9,67.98,67.86,67.91,24167.0,57.4903,57.558,57.4564,57.4988,24167.0
2016-03-01 15:10:00,67.91,67.95,67.84,67.85,23871.0,57.4988,57.5326,57.4395,57.448,23871.0
2016-03-01 15:15:00,67.86,67.95,67.83,67.9,24545.0,57.4564,57.5326,57.431,57.4903,24545.0
2016-03-01 15:20:00,67.91,67.91,67.82,67.85,28349.0,57.4988,57.4988,57.4226,57.448,28349.0
2016-03-01 15:25:00,67.84,67.84,67.74,67.77,28714.0,57.4395,57.4395,57.3548,57.3802,28714.0
2016-03-01 15:30:00,67.77,67.77,67.65,67.76,52545.0,57.3802,57.3802,57.2786,57.3718,52545.0
2016-03-01 15:35:00,67.77,67.87,67.77,67.81,31721.0,57.3802,57.4649,57.3802,57.4141,31721.0
2016-03-01 15:40:00,67.79,67.88,67.75,67.84,28899.0,57.3972,57.4734,57.3633,57.4395,28899.0
2016-03-01 15:45:00,67.84,67.91,67.79,67.79,56134.0,57.4395,57.4988,57.3972,57.3972,56134.0
2016-03-01 15:50:00,67.8,67.87,67.79,67.87,46591.0,57.4056,57.4649,57.3972,57.4649,46591.0
2016-03-01 15:55:00,67.87,68.0,67.87,68.0,136698.0,57.4649,57.575,57.4649,57.575,136698.0
2016-03-02 09:30:00,68.02,68.42,67.83,68.11,44221.0,57.5919,57.9306,57.431,57.6681,44221.0
2016-03-02 09:35:00,68.16,68.34,68.03,68.29,43048.0,57.7105,57.8629,57.6004,57.8205,43048.0
2016-03-02 09:40:00,68.3,68.51,68.29,68.47,41164.0,57.829,58.0068,57.8205,57.9729,41164.0
2016-03-02 09:45:00,68.44,68.44,68.21,68.24,33422.0,57.9475,57.9475,57.7528,57.7782,33422.0
2016-03-02 09:50:00,68.23,68.25,67.74,67.75,34941.0,57.7697,57.7867,57.3548,57.3633,34941.0
2016-03-02 09:55:00,67.79,68.02,67.79,67.98,22321.0,57.3972,57.5919,57.3972,57.558,22321.0
2016-03-02 10:00:00,67.97,68.16,67.95,68.08,31605.0,57.5496,57.7105,57.5326,57.6427,31605.0
2016-03-02 10:05:00,68.11,68.33,68.07,68.28,23221.0,57.6681,57.8544,57.6342,57.8121,23221.0
2016-03-02 10:10:00,68.28,68.51,68.26,68.48,20603.0,57.8121,58.0068,57.7951,57.9814,20603.0
2016-03-02 10:15:00,68.48,68.54,68.21,68.21,20335.0,57.9814,58.0322,57.7528,57.7528,20335.0
2016-03-02 10:20:00,68.22,68.28,68.17,68.2,9782.0,57.7613,57.8121,57.7189,57.7443,9782.0
2016-03-02 10:25:00,68.19,68.19,68.1,68.19,12462.0,57.7359,57.7359,57.6597,57.7359,12462.0
2016-03-02 10:30:00,68.14,68.17,67.93,68.14,17131.0,57.6935,57.7189,57.5157,57.6935,17131.0
2016-03-02 10:35:00,68.14,68.18,68.02,68.02,17495.0,57.6935,57.7274,57.5919,57.5919,17495.0
2016-03-02 10:40:00,68.0,68.11,67.99,68.06,76468.0,57.575,57.6681,57.5665,57.6258,76468.0
2016-03-02 10:45:00,68.09,68.21,68.06,68.21,57012.0,57.6512,57.7528,57.6258,57.7528,57012.0
2016-03-02 10:50:00,68.21,68.34,68.19,68.33,9712.0,57.7528,57.8629,57.7359,57.8544,9712.0
2016-03-02 10:55:00,68.34,68.55,68.34,68.53,24067.0,57.8629,58.0407,57.8629,58.0237,24067.0
2016-03-02 11:00:00,68.52,68.63,68.41,68.61,31982.0,58.0153,58.1084,57.9221,58.0915,31982.0
2016-03-02 11:05:00,68.63,68.79,68.62,68.72,80131.0,58.1084,58.2439,58.0999,58.1846,80131.0
2016-03-02 11:10:00,68.73,69.02,68.72,68.92,97914.0,58.1931,58.4386,58.1846,58.3539,97914.0
2016-03-02 11:15:00,68.93,68.93,68.82,68.86,25176.0,58.3624,58.3624,58.2693,58.3031,25176.0
2016-03-02 11:20:00,68.84,68.86,68.65,68.8,17008.0,58.2862,58.3031,58.1253,58.2523,17008.0
2016-03-02 11:25:00,68.78,68.85,68.74,68.82,9022.0,58.2354,58.2947,58.2015,58.2693,9022.0
2016-03-02 11:30:00,68.85,68.95,68.69,68.74,16867.0,58.2947,58.3793,58.1592,58.2015,16867.0
2016-03-02 11:35:00,68.71,68.71,68.59,68.67,13730.0,58.1761,58.1761,58.0745,58.1423,13730.0
2016-03-02 11:40:00,68.69,68.8,68.65,68.8,10529.0,58.1592,58.2523,58.1253,58.2523,10529.0
2016-03-02 11:45:00,68.8,68.81,68.57,68.65,13394.0,58.2523,58.2608,58.0576,58.1253,13394.0
2016-03-02 11:50:00,68.64,68.68,68.57,68.57,16713.0,58.1169,58.1507,58.0576,58.0576,16713.0
2016-03-02 11:55:00,68.56,68.62,68.44,68.44,7600.0,58.0491,58.0999,57.9475,57.9475,7600.0
2016-03-02 12:00:00,68.44,68.47,68.4,68.4,7706.0,57.9475,57.9729,57.9137,57.9137,7706.0
2016-03-02 12:05:00,68.39,68.43,68.3,68.34,11812.0,57.9052,57.9391,57.829,57.8629,11812.0
2016-03-02 12:10:00,68.32,68.46,68.32,68.41,6264.0,57.8459,57.9645,57.8459,57.9221,6264.0
2016-03-02 12:15:00,68.42,68.46,68.35,68.37,5658.0,57.9306,57.9645,57.8713,57.8883,5658.0
2016-03-02 12:20:00,68.41,68.47,68.4,68.44,10043.0,57.9221,57.9729,57.9137,57.9475,10043.0
2016-03-02 12:25:00,68.45,68.51,68.42,68.49,28253.0,57.956,58.0068,57.9306,57.9899,28253.0
2016-03-02 12:30:00,68.48,68.52,68.46,68.52,17393.0,57.9814,58.0153,57.9645,58.0153,17393.0
2016-03-02 12:35:00,68.52,68.64,68.48,68.6,13995.0,58.0153,58.1169,57.9814,58.083,13995.0
2016-03-02 12:40:00,68.59,68.7,68.58,68.58,13032.0,58.0745,58.1677,58.0661,58.0661,13032.0
2016-03-02 12:45:00,68.6,68.7,68.6,68.65,23291.0,58.083,58.1677,58.083,58.1253,23291.0
2016-03-02 12:50:00,68.64,68.64,68.57,68.57,12385.0,58.1169,58.1169,58.0576,58.0576,12385.0
2016-03-02 12:55:00,68.56,68.6,68.54,68.59,8253.0,58.0491,58.083,58.0322,58.0745,8253.0
2016-03-02 13:00:00,68.61,68.62,68.54,68.56,4574.0,58.0915,58.0999,58.0322,58.0491,4574.0
2016-03-02 13:05:00,68.59,68.6,68.55,68.6,5289.0,58.0745,58.083,58.0407,58.083,5289.0
2016-03-02 13:10:00,68.59,68.63,68.56,68.61,7918.0,58.0745,58.1084,58.0491,58.0915,7918.0
2016-03-02 13:15:00,68.61,68.64,68.58,68.61,6347.0,58.0915,58.1169,58.0661,58.0915,6347.0
2016-03-02 13:20:00,68.6,68.63,68.52,68.61,18536.0,58.083,58.1084,58.0153,58.0915,18536.0
2016-03-02 13:25:00,68.62,68.71,68.62,68.63,7683.0,58.0999,58.1761,58.0999,58.1084,7683.0
2016-03-02 13:30:00,68.62,68.69,68.58,68.64,12313.0,58.0999,58.1592,58.0661,58.1169,12313.0
2016-03-02 13:35:00,68.63,68.64,68.55,68.59,16908.0,58.1084,58.1169,58.0407,58.0745,16908.0
2016-03-02 13:40:00,68.58,68.7,68.58,68.68,12312.0,58.0661,58.1677,58.0661,58.1507,12312.0
2016-03-02 13:45:00,68.68,68.71,68.67,68.68,15418.0,58.1507,58.1761,58.1423,58.1507,15418.0
2016-03-02 13:50:00,68.69,68.69,68.58,68.65,11117.0,58.1592,58.1592,58.0661,58.1253,11117.0
2016-03-02 13:55:00,68.65,68.69,68.44,68.46,13960.0,58.1253,58.1592,57.9475,57.9645,13960.0
2016-03-02 14:00:00,68.47,68.62,68.46,68.62,18777.0,57.9729,58.0999,57.9645,58.0999,18777.0
2016-03-02 14:05:00,68.62,68.62,68.42,68.51,31690.0,58.0999,58.0999,57.9306,58.0068,31690.0
2016-03-02 14:10:00,68.5,68.53,68.4,68.47,23761.0,57.9983,58.0237,57.9137,57.9729,23761.0
2016-03-02 14:15:00,68.46,68.48,68.41,68.47,8984.0,57.9645,57.9814,57.9221,57.9729,8984.0
2016-03-02 14:20:00,68.46,68.55,68.46,68.55,11726.0,57.9645,58.0407,57.9645,58.0407,11726.0
2016-03-02 14:25:00,68.56,68.61,68.53,68.61,19028.0,58.0491,58.0915,58.0237,58.0915,19028.0
2016-03-02 14:30:00,68.62,68.71,68.61,68.7,15427.0,58.0999,58.1761,58.0915,58.1677,15427.0
2016-03-02 14:35:00,68.71,68.8,68.7,68.79,16284.0,58.1761,58.2523,58.1677,58.2439,16284.0
2016-03-02 14:40:00,68.79,68.85,68.78,68.8,11924.0,58.2439,58.2947,58.2354,58.2523,11924.0
2016-03-02 14:45:00,68.79,68.84,68.75,68.8,15448.0,58.2439,58.2862,58.21,58.2523,15448.0
2016-03-02 14:50:00,68.8,68.85,68.75,68.75,20917.0,58.2523,58.2947,58.21,58.21,20917.0
2016-03-02 14:55:00,68.74,68.75,68.68,68.74,14908.0,58.2015,58.21,58.1507,58.2015,14908.0
2016-03-02 15:00:00,68.73,68.78,68.69,68.75,21736.0,58.1931,58.2354,58.1592,58.21,21736.0
2016-03-02 15:05:00,68.76,68.79,68.7,68.76,20528.0,58.2185,58.2439,58.1677,58.2185,20528.0
2016-03-02 15:10:00,68.77,68.92,68.77,68.91,17294.0,58.2269,58.3539,58.2269,58.3455,17294.0
2016-03-02 15:15:00,68.91,68.92,68.85,68.87,33002.0,58.3455,58.3539,58.2947,58.3116,33002.0
2016-03-02 15:20:00,68.89,68.92,68.79,68.9,25741.0,58.3285,58.3539,58.2439,58.337,25741.0
2016-03-02 15:25:00,68.9,68.9,68.83,68.85,35270.0,58.337,58.337,58.2777,58.2947,35270.0
2016-03-02 15:30:00,68.85,68.97,68.79,68.96,37074.0,58.2947,58.3963,58.2439,58.3878,37074.0
2016-03-02 15:35:00,68.96,68.99,68.92,68.93,27194.0,58.3878,58.4132,58.3539,58.3624,27194.0
2016-03-02 15:40:00,68.93,68.99,68.93,68.98,44522.0,58.3624,58.4132,58.3624,58.4047,44522.0
2016-03-02 15:45:00,68.99,69.05,68.97,69.03,44456.0,58.4132,58.464,58.3963,58.4471,44456.0
2016-03-02 15:50:00,69.03,69.05,68.95,69.05,47249.0,58.4471,58.464,58.3793,58.464,47249.0
2016-03-02 15:55:00,69.04,69.14,69.04,69.11,93495.0,58.4555,58.5402,58.4555,58.5148,93495.0
2016-03-03 09:30:00,68.97,69.0,68.69,68.76,42476.0,58.3963,58.4217,58.1592,58.2185,42476.0
2016-03-03 09:35:00,68.74,69.02,68.74,68.96,20028.0,58.2015,58.4386,58.2015,58.3878,20028.0
2016-03-03 09:40:00,68.94,69.04,68.72,68.8,26352.0,58.3709,58.4555,58.1846,58.2523,26352.0
2016-03-03 09:45:00,68.8,68.91,68.72,68.82,23203.0,58.2523,58.3455,58.1846,58.2693,23203.0
2016-03-03 09:50:00,68.83,68.92,68.76,68.92,13097.0,58.2777,58.3539,58.2185,58.3539,13097.0
2016-03-03 09:55:00,68.92,68.98,68.83,68.92,22378.0,58.3539,58.4047,58.2777,58.3539,22378.0
2016-03-03 10:00:00,68.94,69.0,68.79,68.98,28103.0,58.3709,58.4217,58.2439,58.4047,28103.0
2016-03-03 10:05:00,68.99,69.1,68.92,69.06,16801.0,58.4132,58.5063,58.3539,58.4725,16801.0
2016-03-03 10:10:00,69.03,69.1,68.75,68.76,36923.0,58.4471,58.5063,58.21,58.2185,36923.0
2016-03-03 10:15:00,68.77,69.0,68.76,69.0,34978.0,58.2269,58.4217,58.2185,58.4217,34978.0
2016-03-03 10:20:00,69.03,69.15,68.99,69.14,10537.0,58.4471,58.5487,58.4132,58.5402,10537.0
2016-03-03 10:25:00,69.15,69.33,69.04,69.27,10615.0,58.5487,58.7011,58.4555,58.6503,10615.0
2016-03-03 10:30:00,69.25,69.38,69.23,69.36,14198.0,58.6333,58.7434,58.6164,58.7265,14198.0
2016-03-03 10:35:00,69.35,69.37,69.27,69.36,16465.0,58.718,58.7349,58.6503,58.7265,16465.0
2016-03-03 10:40:00,69.37,69.37,69.15,69.17,35490.0,58.7349,58.7349,58.5487,58.5656,35490.0
2016-03-03 10:45:00,69.17,69.22,69.16,69.17,23305.0,58.5656,58.6079,58.5571,58.5656,23305.0
2016-03-03 10:50:00,69.2,69.23,69.13,69.2,32041.0,58.591,58.6164,58.5317,58.591,32041.0
2016-03-03 10:55:00,69.2,69.22,69.19,69.19,34092.0,58.591,58.6079,58.5825,58.5825,34092.0
2016-03-03 11:00:00,69.2,69.23,69.13,69.14,9691.0,58.591,58.6164,58.5317,58.5402,9691.0
2016-03-03 11:05:00,69.13,69.27,69.11,69.25,19167.0,58.5317,58.6503,58.5148,58.6333,19167.0
2016-03-03 11:10:00,69.23,69.29,69.2,69.25,55896.0,58.6164,58.6672,58.591,58.6333,55896.0
2016-03-03 11:15:00,69.25,69.3,69.2,69.2,21343.0,58.6333,58.6757,58.591,58.591,21343.0
2016-03-03 11:20:00,69.19,69.19,68.97,68.98,63601.0,58.5825,58.5825,58.3963,58.4047,63601.0
2016-03-03 11:25:00,69.02,69.05,68.89,68.93,16048.0,58.4386,58.464,58.3285,58.3624,16048.0
2016-03-03 11:30:00,68.9,68.98,68.86,68.94,15045.0,58.337,58.4047,58.3031,58.3709,15045.0
2016-03-03 11:35:00,68.95,69.05,68.93,69.03,27805.0,58.3793,58.464,58.3624,58.4471,27805.0
2016-03-03 11:40:00,69.04,69.11,68.98,69.06,13854.0,58.4555,58.5148,58.4047,58.4725,13854.0
2016-03-03 11:45:00,69.03,69.12,69.01,69.07,12602.0,58.4471,58.5233,58.4301,58.4809,12602.0
2016-03-03 11:50:00,69.07,69.15,69.05,69.1,13656.0,58.4809,58.5487,58.464,58.5063,13656.0
2016-03-03 11:55:00,69.11,69.2,69.08,69.2,38209.0,58.5148,58.591,58.4894,58.591,38209.0
2016-03-03 12:00:00,69.2,69.23,69.09,69.09,31029.0,58.591,58.6164,58.4979,58.4979,31029.0
2016-03-03 12:05:00,69.09,69.24,69.05,69.24,7652.0,58.4979,58.6249,58.464,58.6249,7652.0
2016-03-03 12:10:00,69.23,69.28,69.21,69.23,6861.0,58.6164,58.6587,58.5995,58.6164,6861.0
2016-03-03 12:15:00,69.23,69.23,69.11,69.13,11122.0,58.6164,58.6164,58.5148,58.5317,11122.0
2016-03-03 12:20:00,69.12,69.18,69.05,69.16,9865.0,58.5233,58.5741,58.464,58.5571,9865.0
2016-03-03 12:25:00,69.14,69.22,69.13,69.13,7092.0,58.5402,58.6079,58.5317,58.5317,7092.0
2016-03-03 12:30:00,69.16,69.24,69.16,69.22,7853.0,58.5571,58.6249,58.5571,58.6079,7853.0
2016-03-03 12:35:00,69.21,69.28,69.15,69.27,32036.0,58.5995,58.6587,58.5487,58.6503,32036.0
2016-03-03 12:40:00,69.26,69.31,69.17,69.23,22538.0,58.6418,58.6841,58.5656,58.6164,22538.0
2016-03-03 12:45:00,69.25,69.3,69.17,69.17,18344.0,58.6333,58.6757,58.5656,58.5656,18344.0
2016-03-03 12:50:00,69.19,69.19,69.1,69.16,9627.0,58.5825,58.5825,58.5063,58.5571,9627.0
2016-03-03 12:55:00,69.15,69.23,69.15,69.23,10383.0,58.5487,58.6164,58.5487,58.6164,10383.0
2016-03-03 13:00:00,69.23,69.32,69.23,69.29,14834.0,58.6164,58.6926,58.6164,58.6672,14834.0
2016-03-03 13:05:00,69.28,69.39,69.26,69.39,11537.0,58.6587,58.7519,58.6418,58.7519,11537.0
2016-03-03 13:10:00,69.4,69.45,69.34,69.39,16475.0,58.7603,58.8027,58.7095,58.7519,16475.0
2016-03-03 13:15:00,69.38,69.45,69.37,69.45,14096.0,58.7434,58.8027,58.7349,58.8027,14096.0
2016-03-03 13:20:00,69.46,69.49,69.38,69.42,22149.0,58.8111,58.8366,58.7434,58.7773,22149.0
2016-03-03 13:25:00,69.42,69.42,69.3,69.34,21376.0,58.7773,58.7773,58.6757,58.7095,21376.0
2016-03-03 13:30:00,69.35,69.47,69.34,69.47,12326.0,58.718,58.8196,58.7095,58.8196,12326.0
2016-03-03 13:35:00,69.48,69.51,69.44,69.51,11270.0,58.8281,58.8535,58.7942,58.8535,11270.0
2016-03-03 13:40:00,69.51,69.54,69.47,69.52,30587.0,58.8535,58.8789,58.8196,58.862,30587.0
2016-03-03 13:45:00,69.54,69.61,69.54,69.58,15891.0,58.8789,58.9382,58.8789,58.9128,15891.0
2016-03-03 13:50:00,69.59,69.61,69.48,69.55,17697.0,58.9212,58.9382,58.8281,58.8874,17697.0
2016-03-03 13:55:00,69.55,69.57,69.47,69.5,24857.0,58.8874,58.9043,58.8196,58.845,24857.0
2016-03-03 14:00:00,69.53,69.58,69.5,69.57,11670.0,58.8704,58.9128,58.845,58.9043,11670.0
2016-03-03 14:05:00,69.55,69.55,69.49,69.52,10744.0,58.8874,58.8874,58.8366,58.862,10744.0
2016-03-03 14:10:00,69.5,69.54,69.47,69.51,17700.0,58.845,58.8789,58.8196,58.8535,17700.0
2016-03-03 14:15:00,69.52,69.53,69.49,69.51,10452.0,58.862,58.8704,58.8366,58.8535,10452.0
2016-03-03 14:20:00,69.52,69.55,69.48,69.51,13773.0,58.862,58.8874,58.8281,58.8535,13773.0
2016-03-03 14:25:00,69.52,69.64,69.48,69.48,16248.0,58.862,58.9636,58.8281,58.8281,16248.0
2016-03-03 14:30:00,69.49,69.51,69.44,69.45,14214.0,58.8366,58.8535,58.7942,58.8027,14214.0
2016-03-03 14:35:00,69.46,69.57,69.46,69.57,18434.0,58.8111,58.9043,58.8111,58.9043,18434.0
2016-03-03 14:40:00,69.57,69.61,69.53,69.61,11360.0,58.9043,58.9382,58.8704,58.9382,11360.0
2016-03-03 14:45:00,69.61,69.61,69.54,69.57,24208.0,58.9382,58.9382,58.8789,58.9043,24208.0
2016-03-03 14:50:00,69.57,69.57,69.48,69.55,21997.0,58.9043,58.9043,58.8281,58.8874,21997.0
2016-03-03 14:55:00,69.54,69.54,69.47,69.47,19013.0,58.8789,58.8789,58.8196,58.8196,19013.0
2016-03-03 15:00:00,69.49,69.59,69.47,69.49,24100.0,58.8366,58.9212,58.8196,58.8366,24100.0
2016-03-03 15:05:00,69.48,69.5,69.42,69.42,28150.0,58.8281,58.845,58.7773,58.7773,28150.0
2016-03-03 15:10:00,69.41,69.43,69.38,69.39,33440.0,58.7688,58.7857,58.7434,58.7519,33440.0
2016-03-03 15:15:00,69.38,69.41,69.36,69.36,33945.0,58.7434,58.7688,58.7265,58.7265,33945.0
2016-03-03 15:20:00,69.35,69.41,69.35,69.39,41102.0,58.718,58.7688,58.718,58.7519,41102.0
2016-03-03 15:25:00,69.38,69.45,69.35,69.41,27548.0,58.7434,58.8027,58.718,58.7688,27548.0
2016-03-03 15:30:00,69.42,69.46,69.37,69.46,47211.0,58.7773,58.8111,58.7349,58.8111,47211.0
2016-03-03 15:35:00,69.45,69.5,69.41,69.48,41560.0,58.8027,58.845,58.7688,58.8281,41560.0
2016-03-03 15:40:00,69.47,69.56,69.46,69.52,52848.0,58.8196,58.8958,58.8111,58.862,52848.0
2016-03-03 15:45:00,69.52,69.62,69.52,69.61,56450.0,58.862,58.9466,58.862,58.9382,56450.0
2016-03-03 15:50:00,69.6,69.61,69.54,69.58,55048.0,58.9297,58.9382,58.8789,58.9128,55048.0
2016-03-03 15:55:00,69.58,69.66,69.58,69.66,152846.0,58.9128,58.9805,58.9128,58.9805,152846.0
2016-03-04 09:30:00,69.81,70.35,69.77,70.3,101462.0,59.1075,59.5647,59.0736,59.5224,101462.0
2016-03-04 09:35:00,70.3,70.39,70.08,70.37,49599.0,59.5224,59.5986,59.3361,59.5816,49599.0
2016-03-04 09:40:00,70.31,70.33,69.74,69.87,57998.0,59.5308,59.5478,59.0482,59.1583,57998.0
2016-03-04 09:45:00,69.84,69.95,69.72,69.83,60322.0,59.1329,59.226,59.0313,59.1244,60322.0
2016-03-04 09:50:00,69.8,69.95,69.72,69.72,41807.0,59.099,59.226,59.0313,59.0313,41807.0
2016-03-04 09:55:00,69.71,69.71,69.57,69.61,32063.0,59.0228,59.0228,58.9043,58.9382,32063.0
2016-03-04 10:00:00,69.64,69.66,69.44,69.53,48104.0,58.9636,58.9805,58.7942,58.8704,48104.0
2016-03-04 10:05:00,69.52,69.83,69.42,69.8,60196.0,58.862,59.1244,58.7773,59.099,60196.0
2016-03-04 10:10:00,69.84,70.03,69.77,70.01,33422.0,59.1329,59.2938,59.0736,59.2768,33422.0
2016-03-04 10:15:00,70.04,70.06,69.88,69.88,11247.0,59.3022,59.3192,59.1668,59.1668,11247.0
2016-03-04 10:20:00,69.86,69.9,69.8,69.84,15948.0,59.1498,59.1837,59.099,59.1329,15948.0
2016-03-04 10:25:00,69.84,69.97,69.79,69.79,17600.0,59.1329,59.243,59.0906,59.0906,17600.0
2016-03-04 10:30:00,69.8,69.91,69.8,69.91,8908.0,59.099,59.1922,59.099,59.1922,8908.0
2016-03-04 10:35:00,69.91,70.02,69.85,69.93,8085.0,59.1922,59.2853,59.1414,59.2091,8085.0
2016-03-04 10:40:00,69.93,70.02,69.89,69.9,41994.0,59.2091,59.2853,59.1752,59.1837,41994.0
2016-03-04 10:45:00,69.9,69.93,69.84,69.9,49402.0,59.1837,59.2091,59.1329,59.1837,49402.0
2016-03-04 10:50:00,69.89,69.89,69.77,69.8,20879.0,59.1752,59.1752,59.0736,59.099,20879.0
2016-03-04 10:55:00,69.82,69.83,69.6,69.65,42236.0,59.116,59.1244,58.9297,58.972,42236.0
2016-03-04 11:00:00,69.65,69.72,69.6,69.71,40205.0,58.972,59.0313,58.9297,59.0228,40205.0
2016-03-04 11:05:00,69.7,69.9,69.7,69.9,13672.0,59.0144,59.1837,59.0144,59.1837,13672.0
2016-03-04 11:10:00,69.88,70.14,69.86,70.13,26842.0,59.1668,59.3869,59.1498,59.3784,26842.0
2016-03-04 11:15:00,70.14,70.24,70.14,70.19,12988.0,59.3869,59.4716,59.3869,59.4292,12988.0
2016-03-04 11:20:00,70.19,70.19,69.96,70.01,18732.0,59.4292,59.4292,59.2345,59.2768,18732.0
2016-03-04 11:25:00,70.04,70.04,69.93,69.93,20785.0,59.3022,59.3022,59.2091,59.2091,20785.0
2016-03-04 11:30:00,69.93,70.05,69.9,69.98,13178.0,59.2091,59.3107,59.1837,59.2514,13178.0
2016-03-04 11:35:00,70.0,70.09,69.82,69.88,13730.0,59.2684,59.3446,59.116,59.1668,13730.0
2016-03-04 11:40:00,69.89,69.92,69.75,69.75,21717.0,59.1752,59.2006,59.0567,59.0567,21717.0
2016-03-04 11:45:00,69.73,69.78,69.63,69.65,37435.0,59.0398,59.0821,58.9551,58.972,37435.0
2016-03-04 11:50:00,69.67,69.73,69.66,69.7,20649.0,58.989,59.0398,58.9805,59.0144,20649.0
2016-03-04 11:55:00,69.7,69.71,69.55,69.68,24747.0,59.0144,59.0228,58.8874,58.9974,24747.0
2016-03-04 12:00:00,69.7,69.76,69.62,69.62,28967.0,59.0144,59.0652,58.9466,58.9466,28967.0
2016-03-04 12:05:00,69.62,69.74,69.58,69.6,29591.0,58.9466,59.0482,58.9128,58.9297,29591.0
2016-03-04 12:10:00,69.6,69.61,69.42,69.43,24789.0,58.9297,58.9382,58.7773,58.7857,24789.0
2016-03-04 12:15:00,69.43,69.45,69.39,69.42,22359.0,58.7857,58.8027,58.7519,58.7773,22359.0
2016-03-04 12:20:00,69.41,69.49,69.31,69.36,26124.0,58.7688,58.8366,58.6841,58.7265,26124.0
2016-03-04 12:25:00,69.35,69.37,69.29,69.34,21593.0,58.718,58.7349,58.6672,58.7095,21593.0
2016-03-04 12:30:00,69.37,69.47,69.35,69.43,16506.0,58.7349,58.8196,58.718,58.7857,16506.0
2016-03-04 12:35:00,69.47,69.56,69.46,69.48,15506.0,58.8196,58.8958,58.8111,58.8281,15506.0
2016-03-04 12:40:00,69.5,69.58,69.48,69.52,25674.0,58.845,58.9128,58.8281,58.862,25674.0
2016-03-04 12:45:00,69.52,69.59,69.49,69.56,11016.0,58.862,58.9212,58.8366,58.8958,11016.0
2016-03-04 12:50:00,69.56,69.65,69.49,69.61,30001.0,58.8958,58.972,58.8366,58.9382,30001.0
2016-03-04 12:55:00,69.6,69.6,69.49,69.56,26414.0,58.9297,58.9297,58.8366,58.8958,26414.0
2016-03-04 13:00:00,69.56,69.58,69.49,69.49,32460.0,58.8958,58.9128,58.8366,58.8366,32460.0
2016-03-04 13:05:00,69.5,69.5,69.38,69.39,19457.0,58.845,58.845,58.7434,58.7519,19457.0
2016-03-04 13:10:00,69.39,69.41,69.32,69.38,8346.0,58.7519,58.7688,58.6926,58.7434,8346.0
2016-03-04 13:15:00,69.42,69.44,69.4,69.43,10137.0,58.7773,58.7942,58.7603,58.7857,10137.0
2016-03-04 13:20:00,69.43,69.48,69.4,69.47,23479.0,58.7857,58.8281,58.7603,58.8196,23479.0
2016-03-04 13:25:00,69.46,69.6,69.46,69.6,16432.0,58.8111,58.9297,58.8111,58.9297,16432.0
2016-03-04 13:30:00,69.6,69.66,69.53,69.59,30223.0,58.9297,58.9805,58.8704,58.9212,30223.0
2016-03-04 13:35:00,69.62,69.77,69.57,69.77,22484.0,58.9466,59.0736,58.9043,59.0736,22484.0
2016-03-04 13:40:00,69.74,69.79,69.73,69.74,17172.0,59.0482,59.0906,59.0398,59.0482,17172.0
2016-03-04 13:45:00,69.74,69.79,69.71,69.73,8672.0,59.0482,59.0906,59.0228,59.0398,8672.0
2016-03-04 13:50:00,69.74,69.86,69.74,69.86,23985.0,59.0482,59.1498,59.0482,59.1498,23985.0
2016-03-04 13:55:00,69.86,69.9,69.78,69.78,26109.0,59.1498,59.1837,59.0821,59.0821,26109.0
2016-03-04 14:00:00,69.78,69.78,69.58,69.62,16120.0,59.0821,59.0821,58.9128,58.9466,16120.0
2016-03-04 14:05:00,69.61,69.64,69.5,69.51,31389.0,58.9382,58.9636,58.845,58.8535,31389.0
2016-03-04 14:10:00,69.5,69.51,69.33,69.33,34255.0,58.845,58.8535,58.7011,58.7011,34255.0
2016-03-04 14:15:00,69.34,69.41,69.33,69.34,32773.0,58.7095,58.7688,58.7011,58.7095,32773.0
2016-03-04 14:20:00,69.34,69.41,69.32,69.38,21912.0,58.7095,58.7688,58.6926,58.7434,21912.0
2016-03-04 14:25:00,69.37,69.44,69.33,69.37,20796.0,58.7349,58.7942,58.7011,58.7349,20796.0
2016-03-04 14:30:00,69.36,69.55,69.33,69.54,29089.0,58.7265,58.8874,58.7011,58.8789,29089.0
2016-03-04 14:35:00,69.55,69.55,69.39,69.39,35579.0,58.8874,58.8874,58.7519,58.7519,35579.0
2016-03-04 14:40:00,69.38,69.38,69.16,69.22,31077.0,58.7434,58.7434,58.5571,58.6079,31077.0
2016-03-04 14:45:00,69.22,69.22,69.05,69.12,17793.0,58.6079,58.6079,58.464,58.5233,17793.0
2016-03-04 14:50:00,69.1,69.12,69.03,69.04,37891.0,58.5063,58.5233,58.4471,58.4555,37891.0
2016-03-04 14:55:00,69.04,69.17,68.96,69.17,30070.0,58.4555,58.5656,58.3878,58.5656,30070.0
2016-03-04 15:00:00,69.16,69.21,69.09,69.1,35932.0,58.5571,58.5995,58.4979,58.5063,35932.0
2016-03-04 15:05:00,69.08,69.34,69.08,69.34,49085.0,58.4894,58.7095,58.4894,58.7095,49085.0
2016-03-04 15:10:00,69.32,69.33,69.23,69.27,46572.0,58.6926,58.7011,58.6164,58.6503,46572.0
2016-03-04 15:15:00,69.27,69.43,69.27,69.42,28845.0,58.6503,58.7857,58.6503,58.7773,28845.0
2016-03-04 15:20:00,69.43,69.44,69.36,69.41,31880.0,58.7857,58.7942,58.7265,58.7688,31880.0
2016-03-04 15:25:00,69.4,69.61,69.4,69.58,35780.0,58.7603,58.9382,58.7603,58.9128,35780.0
2016-03-04 15:30:00,69.59,69.67,69.55,69.59,40028.0,58.9212,58.989,58.8874,58.9212,40028.0
2016-03-04 15:35:00,69.6,69.65,69.57,69.63,61579.0,58.9297,58.972,58.9043,58.9551,61579.0
2016-03-04 15:40:00,69.62,69.76,69.62,69.67,45099.0,58.9466,59.0652,58.9466,58.989,45099.0
2016-03-04 15:45:00,69.67,69.72,69.65,69.67,38583.0,58.989,59.0313,58.972,58.989,38583.0
2016-03-04 15:50:00,69.67,69.67,69.55,69.55,30781.0,58.989,58.989,58.8874,58.8874,30781.0
2016-03-04 15:55:00,69.56,69.62,69.5,69.58,96400.0,58.8958,58.9466,58.845,58.9128,96400.0
2016-03-07 09:30:00,68.94,69.18,68.83,69.0,36545.0,58.3709,58.5741,58.2777,58.4217,36545.0
2016-03-07 09:35:00,69.04,69.29,68.99,69.13,41997.0,58.4555,58.6672,58.4132,58.5317,41997.0
2016-03-07 09:40:00,69.1,69.32,69.04,69.12,38573.0,58.5063,58.6926,58.4555,58.5233,38573.0
2016-03-07 09:45:00,69.12,69.2,69.0,69.02,48693.0,58.5233,58.591,58.4217,58.4386,48693.0
2016-03-07 09:50:00,69.0,69.04,68.89,68.93,34359.0,58.4217,58.4555,58.3285,58.3624,34359.0
2016-03-07 09:55:00,68.89,68.98,68.83,68.85,31605.0,58.3285,58.4047,58.2777,58.2947,31605.0
2016-03-07 10:00:00,68.85,69.04,68.83,68.98,32220.0,58.2947,58.4555,58.2777,58.4047,32220.0
2016-03-07 10:05:00,69.0,69.23,69.0,69.12,32464.0,58.4217,58.6164,58.4217,58.5233,32464.0
2016-03-07 10:10:00,69.14,69.26,69.05,69.17,27905.0,58.5402,58.6418,58.464,58.5656,27905.0
2016-03-07 10:15:00,69.16,69.29,69.15,69.26,15071.0,58.5571,58.6672,58.5487,58.6418,15071.0
2016-03-07 10:20:00,69.24,69.24,69.03,69.11,20300.0,58.6249,58.6249,58.4471,58.5148,20300.0
2016-03-07 10:25:00,69.11,69.18,68.97,69.07,18672.0,58.5148,58.5741,58.3963,58.4809,18672.0
2016-03-07 10:30:00,69.09,69.25,69.08,69.24,13286.0,58.4979,58.6333,58.4894,58.6249,13286.0
2016-03-07 10:35:00,69.27,69.36,69.26,69.35,17762.0,58.6503,58.7265,58.6418,58.718,17762.0
2016-03-07 10:40:00,69.38,69.44,69.25,69.3,49639.0,58.7434,58.7942,58.6333,58.6757,49639.0
2016-03-07 10:45:00,69.3,69.33,69.12,69.12,13973.0,58.6757,58.7011,58.5233,58.5233,13973.0
2016-03-07 10:50:00,69.09,69.1,68.93,68.99,17209.0,58.4979,58.5063,58.3624,58.4132,17209.0
2016-03-07 10:55:00,69.01,69.07,68.92,69.0,10225.0,58.4301,58.4809,58.3539,58.4217,10225.0
2016-03-07 11:00:00,69.01,69.08,68.82,68.85,30489.0,58.4301,58.4894,58.2693,58.2947,30489.0
2016-03-07 11:05:00,68.85,68.92,68.8,68.84,21768.0,58.2947,58.3539,58.2523,58.2862,21768.0
2016-03-07 11:10:00,68.86,68.92,68.78,68.83,33404.0,58.3031,58.3539,58.2354,58.2777,33404.0
2016-03-07 11:15:00,68.82,68.93,68.81,68.91,42901.0,58.2693,58.3624,58.2608,58.3455,42901.0
2016-03-07 11:20:00,68.92,69.15,68.91,69.03,19107.0,58.3539,58.5487,58.3455,58.4471,19107.0
2016-03-07 11:25:00,69.04,69.1,68.97,69.1,9310.0,58.4555,58.5063,58.3963,58.5063,9310.0
2016-03-07 11:30:00,69.1,69.23,69.1,69.22,15524.0,58.5063,58.6164,58.5063,58.6079,15524.0
2016-03-07 11:35:00,69.2,69.43,69.2,69.35,16052.0,58.591,58.7857,58.591,58.718,16052.0
2016-03-07 11:40:00,69.36,69.45,69.35,69.36,7931.0,58.7265,58.8027,58.718,58.7265,7931.0
2016-03-07 11:45:00,69.38,69.43,69.27,69.31,12360.0,58.7434,58.7857,58.6503,58.6841,12360.0
2016-03-07 11:50:00,69.31,69.36,69.26,69.33,11553.0,58.6841,58.7265,58.6418,58.7011,11553.0
2016-03-07 11:55:00,69.35,69.35,69.19,69.25,8991.0,58.718,58.718,58.5825,58.6333,8991.0
2016-03-07 12:00:00,69.24,69.3,69.23,69.3,18877.0,58.6249,58.6757,58.6164,58.6757,18877.0
2016-03-07 12:05:00,69.31,69.41,69.27,69.36,11621.0,58.6841,58.7688,58.6503,58.7265,11621.0
2016-03-07 12:10:00,69.38,69.43,69.27,69.34,13363.0,58.7434,58.7857,58.6503,58.7095,13363.0
2016-03-07 12:15:00,69.35,69.42,69.33,69.39,10200.0,58.718,58.7773,58.7011,58.7519,10200.0
2016-03-07 12:20:00,69.39,69.43,69.37,69.37,17245.0,58.7519,58.7857,58.7349,58.7349,17245.0
2016-03-07 12:25:00,69.39,69.48,69.37,69.44,28000.0,58.7519,58.8281,58.7349,58.7942,28000.0
2016-03-07 12:30:00,69.44,69.5,69.4,69.44,6572.0,58.7942,58.845,58.7603,58.7942,6572.0
2016-03-07 12:35:00,69.46,69.48,69.34,69.37,6847.0,58.8111,58.8281,58.7095,58.7349,6847.0
2016-03-07 12:40:00,69.38,69.42,69.36,69.41,5992.0,58.7434,58.7773,58.7265,58.7688,5992.0
2016-03-07 12:45:00,69.43,69.46,69.35,69.39,18707.0,58.7857,58.8111,58.718,58.7519,18707.0
2016-03-07 12:50:00,69.4,69.4,69.36,69.38,13133.0,58.7603,58.7603,58.7265,58.7434,13133.0
2016-03-07 12:55:00,69.4,69.43,69.37,69.41,4381.0,58.7603,58.7857,58.7349,58.7688,4381.0
2016-03-07 13:00:00,69.42,69.46,69.38,69.4,8410.0,58.7773,58.8111,58.7434,58.7603,8410.0
2016-03-07 13:05:00,69.42,69.51,69.41,69.51,12314.0,58.7773,58.8535,58.7688,58.8535,12314.0
2016-03-07 13:10:00,69.51,69.56,69.47,69.47,23208.0,58.8535,58.8958,58.8196,58.8196,23208.0
2016-03-07 13:15:00,69.47,69.49,69.44,69.48,12398.0,58.8196,58.8366,58.7942,58.8281,12398.0
2016-03-07 13:20:00,69.48,69.48,69.32,69.34,7741.0,58.8281,58.8281,58.6926,58.7095,7741.0
2016-03-07 13:25:00,69.37,69.41,69.36,69.39,5342.0,58.7349,58.7688,58.7265,58.7519,5342.0
2016-03-07 13:30:00,69.38,69.41,69.24,69.25,32870.0,58.7434,58.7688,58.6249,58.6333,32870.0
2016-03-07 13:35:00,69.23,69.26,69.21,69.23,4493.0,58.6164,58.6418,58.5995,58.6164,4493.0
2016-03-07 13:40:00,69.23,69.32,69.2,69.29,9112.0,58.6164,58.6926,58.591,58.6672,9112.0
2016-03-07 13:45:00,69.3,69.34,69.27,69.33,6595.0,58.6757,58.7095,58.6503,58.7011,6595.0
2016-03-07 13:50:00,69.36,69.39,69.32,69.32,4904.0,58.7265,58.7519,58.6926,58.6926,4904.0
2016-03-07 13:55:00,69.32,69.44,69.3,69.39,10871.0,58.6926,58.7942,58.6757,58.7519,10871.0
2016-03-07 14:00:00,69.4,69.51,69.37,69.37,9726.0,58.7603,58.8535,58.7349,58.7349,9726.0
2016-03-07 14:05:00,69.36,69.45,69.35,69.4,10514.0,58.7265,58.8027,58.718,58.7603,10514.0
2016-03-07 14:10:00,69.4,69.43,69.38,69.39,8815.0,58.7603,58.7857,58.7434,58.7519,8815.0
2016-03-07 14:15:00,69.37,69.37,69.16,69.17,20858.0,58.7349,58.7349,58.5571,58.5656,20858.0
2016-03-07 14:20:00,69.16,69.22,69.14,69.17,30781.0,58.5571,58.6079,58.5402,58.5656,30781.0
2016-03-07 14:25:00,69.16,69.17,69.03,69.03,28518.0,58.5571,58.5656,58.4471,58.4471,28518.0
2016-03-07 14:30:00,69.02,69.04,68.95,68.98,17924.0,58.4386,58.4555,58.3793,58.4047,17924.0
2016-03-07 14:35:00,68.97,68.99,68.86,68.96,24070.0,58.3963,58.4132,58.3031,58.3878,24070.0
2016-03-07 14:40:00,68.96,68.98,68.91,68.94,35502.0,58.3878,58.4047,58.3455,58.3709,35502.0
2016-03-07 14:45:00,68.95,68.99,68.92,68.93,35249.0,58.3793,58.4132,58.3539,58.3624,35249.0
2016-03-07 14:50:00,68.92,69.06,68.92,69.06,37135.0,58.3539,58.4725,58.3539,58.4725,37135.0
2016-03-07 14:55:00,69.05,69.11,68.99,69.08,53399.0,58.464,58.5148,58.4132,58.4894,53399.0
2016-03-07 15:00:00,69.11,69.12,69.03,69.04,18294.0,58.5148,58.5233,58.4471,58.4555,18294.0
2016-03-07 15:05:00,69.03,69.19,68.99,69.18,10074.0,58.4471,58.5825,58.4132,58.5741,10074.0
2016-03-07 15:10:00,69.19,69.36,69.18,69.31,38492.0,58.5825,58.7265,58.5741,58.6841,38492.0
2016-03-07 15:15:00,69.31,69.39,69.31,69.38,22110.0,58.6841,58.7519,58.6841,58.7434,22110.0
2016-03-07 15:20:00,69.37,69.51,69.34,69.51,15829.0,58.7349,58.8535,58.7095,58.8535,15829.0
2016-03-07 15:25:00,69.51,69.52,69.39,69.39,12871.0,58.8535,58.862,58.7519,58.7519,12871.0
2016-03-07 15:30:00,69.4,69.52,69.37,69.48,15460.0,58.7603,58.862,58.7349,58.8281,15460.0
2016-03-07 15:35:00,69.48,69.62,69.46,69.56,19243.0,58.8281,58.9466,58.8111,58.8958,19243.0
2016-03-07 15:40:00,69.56,69.61,69.51,69.51,24111.0,58.8958,58.9382,58.8535,58.8535,24111.0
2016-03-07 15:45:00,69.5,69.54,69.39,69.43,23727.0,58.845,58.8789,58.7519,58.7857,23727.0
2016-03-07 15:50:00,69.43,69.49,69.41,69.43,32092.0,58.7857,58.8366,58.7688,58.7857,32092.0
2016-03-07 15:55:00,69.42,69.54,69.37,69.53,105197.0,58.7773,58.8789,58.7349,58.8704,105197.0
2016-03-08 09:30:00,68.85,68.97,68.59,68.84,53738.0,58.2947,58.3963,58.0745,58.2862,53738.0
2016-03-08 09:35:00,68.84,69.11,68.7,68.78,72804.0,58.2862,58.5148,58.1677,58.2354,72804.0
2016-03-08 09:40:00,68.77,68.85,68.29,68.3,72860.0,58.2269,58.2947,57.8205,57.829,72860.0
2016-03-08 09:45:00,68.32,68.43,68.29,68.35,48668.0,57.8459,57.9391,57.8205,57.8713,48668.0
2016-03-08 09:50:00,68.35,68.42,68.32,68.41,65495.0,57.8713,57.9306,57.8459,57.9221,65495.0
2016-03-08 09:55:00,68.43,68.44,68.25,68.34,32404.0,57.9391,57.9475,57.7867,57.8629,32404.0
2016-03-08 10:00:00,68.34,68.7,68.33,68.69,28981.0,57.8629,58.1677,57.8544,58.1592,28981.0
2016-03-08 10:05:00,68.7,68.88,68.64,68.64,34107.0,58.1677,58.3201,58.1169,58.1169,34107.0
2016-03-08 10:10:00,68.63,68.82,68.63,68.69,23689.0,58.1084,58.2693,58.1084,58.1592,23689.0
2016-03-08 10:15:00,68.67,68.73,68.49,68.49,58403.0,58.1423,58.1931,57.9899,57.9899,58403.0
2016-03-08 10:20:00,68.48,68.82,68.43,68.71,28428.0,57.9814,58.2693,57.9391,58.1761,28428.0
2016-03-08 10:25:00,68.68,68.68,68.51,68.53,24378.0,58.1507,58.1507,58.0068,58.0237,24378.0
2016-03-08 10:30:00,68.49,68.57,68.39,68.52,17065.0,57.9899,58.0576,57.9052,58.0153,17065.0
2016-03-08 10:35:00,68.5,68.6,68.44,68.52,15081.0,57.9983,58.083,57.9475,58.0153,15081.0
2016-03-08 10:40:00,68.53,68.53,68.29,68.29,13846.0,58.0237,58.0237,57.8205,57.8205,13846.0
2016-03-08 10:45:00,68.28,68.28,68.17,68.21,20949.0,57.8121,57.8121,57.7189,57.7528,20949.0
2016-03-08 10:50:00,68.21,68.3,68.14,68.28,23669.0,57.7528,57.829,57.6935,57.8121,23669.0
2016-03-08 10:55:00,68.28,68.28,68.01,68.07,19836.0,57.8121,57.8121,57.5834,57.6342,19836.0
2016-03-08 11:00:00,68.09,68.42,68.08,68.42,13909.0,57.6512,57.9306,57.6427,57.9306,13909.0
2016-03-08 11:05:00,68.42,68.59,68.42,68.59,22703.0,57.9306,58.0745,57.9306,58.0745,22703.0
2016-03-08 11:10:00,68.58,68.59,68.49,68.52,18807.0,58.0661,58.0745,57.9899,58.0153,18807.0
2016-03-08 11:15:00,68.52,68.79,68.5,68.72,38852.0,58.0153,58.2439,57.9983,58.1846,38852.0
2016-03-08 11:20:00,68.71,68.71,68.54,68.55,12754.0,58.1761,58.1761,58.0322,58.0407,12754.0
2016-03-08 11:25:00,68.56,68.86,68.55,68.78,21832.0,58.0491,58.3031,58.0407,58.2354,21832.0
2016-03-08 11:30:00,68.76,68.82,68.72,68.73,16230.0,58.2185,58.2693,58.1846,58.1931,16230.0
2016-03-08 11:35:00,68.72,68.72,68.5,68.5,11450.0,58.1846,58.1846,57.9983,57.9983,11450.0
2016-03-08 11:40:00,68.51,68.6,68.47,68.53,12589.0,58.0068,58.083,57.9729,58.0237,12589.0
2016-03-08 11:45:00,68.53,68.63,68.48,68.48,12822.0,58.0237,58.1084,57.9814,57.9814,12822.0
2016-03-08 11:50:00,68.49,68.71,68.49,68.64,13033.0,57.9899,58.1761,57.9899,58.1169,13033.0
2016-03-08 11:55:00,68.66,68.74,68.64,68.72,17337.0,58.1338,58.2015,58.1169,58.1846,17337.0
2016-03-08 12:00:00,68.72,68.74,68.57,68.61,21778.0,58.1846,58.2015,58.0576,58.0915,21778.0
2016-03-08 12:05:00,68.6,68.86,68.6,68.85,12606.0,58.083,58.3031,58.083,58.2947,12606.0
2016-03-08 12:10:00,68.84,69.0,68.84,68.93,20927.0,58.2862,58.4217,58.2862,58.3624,20927.0
2016-03-08 12:15:00,68.9,69.08,68.88,69.04,13051.0,58.337,58.4894,58.3201,58.4555,13051.0
2016-03-08 12:20:00,69.05,69.15,69.04,69.06,13479.0,58.464,58.5487,58.4555,58.4725,13479.0
2016-03-08 12:25:00,69.05,69.09,69.0,69.07,11783.0,58.464,58.4979,58.4217,58.4809,11783.0
2016-03-08 12:30:00,69.08,69.14,69.06,69.06,16680.0,58.4894,58.5402,58.4725,58.4725,16680.0
2016-03-08 12:35:00,69.05,69.05,68.88,68.88,15048.0,58.464,58.464,58.3201,58.3201,15048.0
2016-03-08 12:40:00,68.89,68.9,68.75,68.76,19244.0,58.3285,58.337,58.21,58.2185,19244.0
2016-03-08 12:45:00,68.75,68.83,68.72,68.8,28531.0,58.21,58.2777,58.1846,58.2523,28531.0
2016-03-08 12:50:00,68.8,68.84,68.76,68.79,16777.0,58.2523,58.2862,58.2185,58.2439,16777.0
2016-03-08 12:55:00,68.8,68.85,68.74,68.76,15044.0,58.2523,58.2947,58.2015,58.2185,15044.0
2016-03-08 13:00:00,68.75,68.82,68.69,68.82,15586.0,58.21,58.2693,58.1592,58.2693,15586.0
2016-03-08 13:05:00,68.82,68.85,68.82,68.83,13299.0,58.2693,58.2947,58.2693,58.2777,13299.0
2016-03-08 13:10:00,68.83,68.84,68.72,68.72,13161.0,58.2777,58.2862,58.1846,58.1846,13161.0
2016-03-08 13:15:00,68.71,68.86,68.69,68.86,10403.0,58.1761,58.3031,58.1592,58.3031,10403.0
2016-03-08 13:20:00,68.86,69.05,68.86,69.04,14557.0,58.3031,58.464,58.3031,58.4555,14557.0
2016-03-08 13:25:00,69.04,69.11,69.0,69.01,10488.0,58.4555,58.5148,58.4217,58.4301,10488.0
2016-03-08 13:30:00,69.0,69.04,68.96,68.98,10722.0,58.4217,58.4555,58.3878,58.4047,10722.0
2016-03-08 13:35:00,68.98,69.14,68.98,69.14,10930.0,58.4047,58.5402,58.4047,58.5402,10930.0
2016-03-08 13:40:00,69.12,69.17,69.08,69.09,9699.0,58.5233,58.5656,58.4894,58.4979,9699.0
2016-03-08 13:45:00,69.08,69.08,68.98,69.02,10074.0,58.4894,58.4894,58.4047,58.4386,10074.0
2016-03-08 13:50:00,69.03,69.03,68.9,68.93,12999.0,58.4471,58.4471,58.337,58.3624,12999.0
2016-03-08 13:55:00,68.92,68.99,68.92,68.96,17830.0,58.3539,58.4132,58.3539,58.3878,17830.0
2016-03-08 14:00:00,68.95,69.02,68.89,69.02,18290.0,58.3793,58.4386,58.3285,58.4386,18290.0
2016-03-08 14:05:00,69.01,69.05,69.0,69.02,11992.0,58.4301,58.464,58.4217,58.4386,11992.0
2016-03-08 14:10:00,69.02,69.07,68.98,69.05,11019.0,58.4386,58.4809,58.4047,58.464,11019.0
2016-03-08 14:15:00,69.07,69.07,69.0,69.05,30600.0,58.4809,58.4809,58.4217,58.464,30600.0
2016-03-08 14:20:00,69.04,69.08,68.96,68.96,31723.0,58.4555,58.4894,58.3878,58.3878,31723.0
2016-03-08 14:25:00,68.97,68.98,68.85,68.87,16430.0,58.3963,58.4047,58.2947,58.3116,16430.0
2016-03-08 14:30:00,68.88,68.88,68.81,68.87,11767.0,58.3201,58.3201,58.2608,58.3116,11767.0
2016-03-08 14:35:00,68.87,68.89,68.8,68.83,15272.0,58.3116,58.3285,58.2523,58.2777,15272.0
2016-03-08 14:40:00,68.83,68.88,68.76,68.88,17216.0,58.2777,58.3201,58.2185,58.3201,17216.0
2016-03-08 14:45:00,68.88,68.93,68.82,68.82,12788.0,58.3201,58.3624,58.2693,58.2693,12788.0
2016-03-08 14:50:00,68.81,68.81,68.73,68.76,14583.0,58.2608,58.2608,58.1931,58.2185,14583.0
2016-03-08 14:55:00,68.76,68.79,68.72,68.73,16970.0,58.2185,58.2439,58.1846,58.1931,16970.0
2016-03-08 15:00:00,68.73,68.78,68.6,68.6,22611.0,58.1931,58.2354,58.083,58.083,22611.0
2016-03-08 15:05:00,68.6,68.63,68.53,68.54,20556.0,58.083,58.1084,58.0237,58.0322,20556.0
2016-03-08 15:10:00,68.54,68.63,68.49,68.61,22228.0,58.0322,58.1084,57.9899,58.0915,22228.0
2016-03-08 15:15:00,68.62,68.64,68.53,68.55,34376.0,58.0999,58.1169,58.0237,58.0407,34376.0
2016-03-08 15:20:00,68.55,68.68,68.51,68.68,37384.0,58.0407,58.1507,58.0068,58.1507,37384.0
2016-03-08 15:25:00,68.67,68.7,68.58,68.58,38189.0,58.1423,58.1677,58.0661,58.0661,38189.0
2016-03-08 15:30:00,68.58,68.66,68.56,68.63,37158.0,58.0661,58.1338,58.0491,58.1084,37158.0
2016-03-08 15:35:00,68.63,68.65,68.58,68.62,53752.0,58.1084,58.1253,58.0661,58.0999,53752.0
2016-03-08 15:40:00,68.62,68.7,68.55,68.63,56879.0,58.0999,58.1677,58.0407,58.1084,56879.0
2016-03-08 15:45:00,68.62,68.73,68.58,68.63,54618.0,58.0999,58.1931,58.0661,58.1084,54618.0
2016-03-08 15:50:00,68.64,68.68,68.55,68.59,97871.0,58.1169,58.1507,58.0407,58.0745,97871.0
2016-03-08 15:55:00,68.58,68.62,68.48,68.49,188305.0,58.0661,58.0999,57.9814,57.9899,188305.0
2016-03-09 09:30:00,69.04,69.24,68.78,69.18,34929.0,58.4555,58.6249,58.2354,58.5741,34929.0
2016-03-09 09:35:00,69.16,69.18,68.82,68.97,31531.0,58.5571,58.5741,58.2693,58.3963,31531.0
2016-03-09 09:40:00,69.02,69.13,68.95,69.04,30578.0,58.4386,58.5317,58.3793,58.4555,30578.0
2016-03-09 09:45:00,69.04,69.07,68.62,68.68,58670.0,58.4555,58.4809,58.0999,58.1507,58670.0
2016-03-09 09:50:00,68.68,68.68,68.53,68.66,25606.0,58.1507,58.1507,58.0237,58.1338,25606.0
2016-03-09 09:55:00,68.65,68.91,68.65,68.84,49811.0,58.1253,58.3455,58.1253,58.2862,49811.0
2016-03-09 10:00:00,68.84,68.92,68.7,68.8,44495.0,58.2862,58.3539,58.1677,58.2523,44495.0
2016-03-09 10:05:00,68.8,68.83,68.67,68.67,38715.0,58.2523,58.2777,58.1423,58.1423,38715.0
2016-03-09 10:10:00,68.64,68.69,68.51,68.57,33783.0,58.1169,58.1592,58.0068,58.0576,33783.0
2016-03-09 10:15:00,68.57,68.71,68.48,68.5,29727.0,58.0576,58.1761,57.9814,57.9983,29727.0
2016-03-09 10:20:00,68.51,68.63,68.49,68.52,32901.0,58.0068,58.1084,57.9899,58.0153,32901.0
2016-03-09 10:25:00,68.52,68.73,68.45,68.73,35010.0,58.0153,58.1931,57.956,58.1931,35010.0
2016-03-09 10:30:00,68.74,68.99,68.74,68.87,46530.0,58.2015,58.4132,58.2015,58.3116,46530.0
2016-03-09 10:35:00,68.88,69.14,68.85,69.11,31348.0,58.3201,58.5402,58.2947,58.5148,31348.0
2016-03-09 10:40:00,69.12,69.17,69.04,69.07,24567.0,58.5233,58.5656,58.4555,58.4809,24567.0
2016-03-09 10:45:00,69.07,69.15,69.0,69.07,28136.0,58.4809,58.5487,58.4217,58.4809,28136.0
2016-03-09 10:50:00,69.08,69.08,68.53,68.58,43254.0,58.4894,58.4894,58.0237,58.0661,43254.0
2016-03-09 10:55:00,68.57,68.81,68.51,68.79,26739.0,58.0576,58.2608,58.0068,58.2439,26739.0
2016-03-09 11:00:00,68.78,68.88,68.73,68.8,40055.0,58.2354,58.3201,58.1931,58.2523,40055.0
2016-03-09 11:05:00,68.81,68.84,68.63,68.71,33441.0,58.2608,58.2862,58.1084,58.1761,33441.0
2016-03-09 11:10:00,68.72,68.84,68.7,68.72,26375.0,58.1846,58.2862,58.1677,58.1846,26375.0
2016-03-09 11:15:00,68.71,68.79,68.67,68.76,31442.0,58.1761,58.2439,58.1423,58.2185,31442.0
2016-03-09 11:20:00,68.76,68.86,68.72,68.86,34706.0,58.2185,58.3031,58.1846,58.3031,34706.0
2016-03-09 11:25:00,68.87,69.09,68.87,69.09,20463.0,58.3116,58.4979,58.3116,58.4979,20463.0
2016-03-09 11:30:00,69.09,69.17,68.96,68.99,36475.0,58.4979,58.5656,58.3878,58.4132,36475.0
2016-03-09 11:35:00,69.0,69.13,68.96,69.1,24527.0,58.4217,58.5317,58.3878,58.5063,24527.0
2016-03-09 11:40:00,69.1,69.15,69.07,69.14,46606.0,58.5063,58.5487,58.4809,58.5402,46606.0
2016-03-09 11:45:00,69.15,69.19,69.0,69.1,10935.0,58.5487,58.5825,58.4217,58.5063,10935.0
2016-03-09 11:50:00,69.11,69.24,69.11,69.23,11963.0,58.5148,58.6249,58.5148,58.6164,11963.0
2016-03-09 11:55:00,69.22,69.3,69.16,69.2,10169.0,58.6079,58.6757,58.5571,58.591,10169.0
2016-03-09 12:00:00,69.19,69.19,68.99,69.07,15361.0,58.5825,58.5825,58.4132,58.4809,15361.0
2016-03-09 12:05:00,69.07,69.07,68.9,68.91,8948.0,58.4809,58.4809,58.337,58.3455,8948.0
2016-03-09 12:10:00,68.91,69.03,68.88,68.96,12371.0,58.3455,58.4471,58.3201,58.3878,12371.0
2016-03-09 12:15:00,68.95,69.0,68.88,68.92,13500.0,58.3793,58.4217,58.3201,58.3539,13500.0
2016-03-09 12:20:00,68.92,68.98,68.88,68.96,9006.0,58.3539,58.4047,58.3201,58.3878,9006.0
2016-03-09 12:25:00,68.96,68.97,68.87,68.88,8985.0,58.3878,58.3963,58.3116,58.3201,8985.0
2016-03-09 12:30:00,68.89,68.96,68.88,68.89,10354.0,58.3285,58.3878,58.3201,58.3285,10354.0
2016-03-09 12:35:00,68.88,68.89,68.79,68.86,12822.0,58.3201,58.3285,58.2439,58.3031,12822.0
2016-03-09 12:40:00,68.85,68.86,68.74,68.74,11331.0,58.2947,58.3031,58.2015,58.2015,11331.0
2016-03-09 12:45:00,68.73,68.75,68.6,68.6,7246.0,58.1931,58.21,58.083,58.083,7246.0
2016-03-09 12:50:00,68.6,68.71,68.58,68.59,12002.0,58.083,58.1761,58.0661,58.0745,12002.0
2016-03-09 12:55:00,68.59,68.65,68.58,68.62,8697.0,58.0745,58.1253,58.0661,58.0999,8697.0
2016-03-09 13:00:00,68.62,68.64,68.56,68.57,13406.0,58.0999,58.1169,58.0491,58.0576,13406.0
2016-03-09 13:05:00,68.56,68.56,68.46,68.5,10438.0,58.0491,58.0491,57.9645,57.9983,10438.0
2016-03-09 13:10:00,68.53,68.58,68.53,68.58,6194.0,58.0237,58.0661,58.0237,58.0661,6194.0
2016-03-09 13:15:00,68.58,68.58,68.35,68.4,15210.0,58.0661,58.0661,57.8713,57.9137,15210.0
2016-03-09 13:20:00,68.41,68.42,68.3,68.33,12122.0,57.9221,57.9306,57.829,57.8544,12122.0
2016-03-09 13:25:00,68.32,68.38,68.31,68.36,12338.0,57.8459,57.8967,57.8375,57.8798,12338.0
2016-03-09 13:30:00,68.36,68.46,68.36,68.39,10710.0,57.8798,57.9645,57.8798,57.9052,10710.0
2016-03-09 13:35:00,68.4,68.5,68.4,68.47,11818.0,57.9137,57.9983,57.9137,57.9729,11818.0
2016-03-09 13:40:00,68.46,68.46,68.35,68.38,19219.0,57.9645,57.9645,57.8713,57.8967,19219.0
2016-03-09 13:45:00,68.38,68.56,68.37,68.54,23036.0,57.8967,58.0491,57.8883,58.0322,23036.0
2016-03-09 13:50:00,68.56,68.61,68.53,68.53,12584.0,58.0491,58.0915,58.0237,58.0237,12584.0
2016-03-09 13:55:00,68.54,68.65,68.5,68.61,25508.0,58.0322,58.1253,57.9983,58.0915,25508.0
2016-03-09 14:00:00,68.62,68.72,68.62,68.69,44337.0,58.0999,58.1846,58.0999,58.1592,44337.0
2016-03-09 14:05:00,68.71,68.78,68.68,68.78,20390.0,58.1761,58.2354,58.1507,58.2354,20390.0
2016-03-09 14:10:00,68.77,68.8,68.59,68.63,16236.0,58.2269,58.2523,58.0745,58.1084,16236.0
2016-03-09 14:15:00,68.64,68.76,68.63,68.69,18469.0,58.1169,58.2185,58.1084,58.1592,18469.0
2016-03-09 14:20:00,68.7,68.7,68.65,68.68,20784.0,58.1677,58.1677,58.1253,58.1507,20784.0
2016-03-09 14:25:00,68.69,68.78,68.66,68.76,28305.0,58.1592,58.2354,58.1338,58.2185,28305.0
2016-03-09 14:30:00,68.76,68.76,68.56,68.57,15913.0,58.2185,58.2185,58.0491,58.0576,15913.0
2016-03-09 14:35:00,68.58,68.64,68.55,68.63,17926.0,58.0661,58.1169,58.0407,58.1084,17926.0
2016-03-09 14:40:00,68.61,68.62,68.53,68.58,22659.0,58.0915,58.0999,58.0237,58.0661,22659.0
2016-03-09 14:45:00,68.57,68.61,68.5,68.51,14603.0,58.0576,58.0915,57.9983,58.0068,14603.0
2016-03-09 14:50:00,68.52,68.53,68.41,68.44,16831.0,58.0153,58.0237,57.9221,57.9475,16831.0
2016-03-09 14:55:00,68.43,68.52,68.41,68.51,21071.0,57.9391,58.0153,57.9221,58.0068,21071.0
2016-03-09 15:00:00,68.51,68.51,68.46,68.48,15857.0,58.0068,58.0068,57.9645,57.9814,15857.0
2016-03-09 15:05:00,68.49,68.51,68.39,68.4,29660.0,57.9899,58.0068,57.9052,57.9137,29660.0
2016-03-09 15:10:00,68.4,68.41,68.34,68.35,15816.0,57.9137,57.9221,57.8629,57.8713,15816.0
2016-03-09 15:15:00,68.33,68.38,68.3,68.31,13160.0,57.8544,57.8967,57.829,57.8375,13160.0
2016-03-09 15:20:00,68.31,68.33,68.25,68.3,22986.0,57.8375,57.8544,57.7867,57.829,22986.0
2016-03-09 15:25:00,68.3,68.35,68.29,68.34,21737.0,57.829,57.8713,57.8205,57.8629,21737.0
2016-03-09 15:30:00,68.33,68.52,68.31,68.5,53047.0,57.8544,58.0153,57.8375,57.9983,53047.0
2016-03-09 15:35:00,68.5,68.58,68.49,68.56,46334.0,57.9983,58.0661,57.9899,58.0491,46334.0
2016-03-09 15:40:00,68.56,68.72,68.54,68.67,92138.0,58.0491,58.1846,58.0322,58.1423,92138.0
2016-03-09 15:45:00,68.67,68.68,68.61,68.62,40752.0,58.1423,58.1507,58.0915,58.0999,40752.0
2016-03-09 15:50:00,68.61,68.62,68.56,68.61,69279.0,58.0915,58.0999,58.0491,58.0915,69279.0
2016-03-09 15:55:00,68.61,68.71,68.55,68.69,129411.0,58.0915,58.1761,58.0407,58.1592,129411.0
2016-03-10 09:30:00,69.18,69.43,68.75,69.27,42103.0,58.5741,58.7857,58.21,58.6503,42103.0
2016-03-10 09:35:00,69.26,69.51,68.94,69.47,74098.0,58.6418,58.8535,58.3709,58.8196,74098.0
2016-03-10 09:40:00,69.47,69.48,69.2,69.29,47364.0,58.8196,58.8281,58.591,58.6672,47364.0
2016-03-10 09:45:00,69.32,69.65,69.25,69.61,53797.0,58.6926,58.972,58.6333,58.9382,53797.0
2016-03-10 09:50:00,69.57,69.63,69.39,69.56,15952.0,58.9043,58.9551,58.7519,58.8958,15952.0
2016-03-10 09:55:00,69.56,69.85,69.51,69.85,36120.0,58.8958,59.1414,58.8535,59.1414,36120.0
2016-03-10 10:00:00,69.8,70.0,69.72,69.89,26815.0,59.099,59.2684,59.0313,59.1752,26815.0
2016-03-10 10:05:00,69.87,69.9,69.69,69.83,32385.0,59.1583,59.1837,59.0059,59.1244,32385.0
2016-03-10 10:10:00,69.82,69.84,69.61,69.82,22787.0,59.116,59.1329,58.9382,59.116,22787.0
2016-03-10 10:15:00,69.82,69.92,69.69,69.69,21572.0,59.116,59.2006,59.0059,59.0059,21572.0
2016-03-10 10:20:00,69.71,69.93,69.66,69.77,25482.0,59.0228,59.2091,58.9805,59.0736,25482.0
2016-03-10 10:25:00,69.78,69.82,69.65,69.69,25080.0,59.0821,59.116,58.972,59.0059,25080.0
2016-03-10 10:30:00,69.69,69.69,69.25,69.32,46726.0,59.0059,59.0059,58.6333,58.6926,46726.0
2016-03-10 10:35:00,69.33,69.41,69.13,69.36,17368.0,58.7011,58.7688,58.5317,58.7265,17368.0
2016-03-10 10:40:00,69.35,69.5,69.29,69.45,26263.0,58.718,58.845,58.6672,58.8027,26263.0
2016-03-10 10:45:00,69.41,69.47,69.3,69.36,22448.0,58.7688,58.8196,58.6757,58.7265,22448.0
2016-03-10 10:50:00,69.35,69.37,69.23,69.3,24551.0,58.718,58.7349,58.6164,58.6757,24551.0
2016-03-10 10:55:00,69.27,69.28,69.0,69.04,22508.0,58.6503,58.6587,58.4217,58.4555,22508.0
2016-03-10 11:00:00,69.03,69.04,68.82,68.91,76935.0,58.4471,58.4555,58.2693,58.3455,76935.0
2016-03-10 11:05:00,68.9,69.01,68.78,68.98,25860.0,58.337,58.4301,58.2354,58.4047,25860.0
2016-03-10 11:10:00,68.98,69.05,68.88,68.9,12749.0,58.4047,58.464,58.3201,58.337,12749.0
2016-03-10 11:15:00,68.91,68.94,68.72,68.77,11906.0,58.3455,58.3709,58.1846,58.2269,11906.0
2016-03-10 11:20:00,68.72,68.73,68.44,68.52,20868.0,58.1846,58.1931,57.9475,58.0153,20868.0
2016-03-10 11:25:00,68.48,68.55,68.35,68.54,14274.0,57.9814,58.0407,57.8713,58.0322,14274.0
2016-03-10 11:30:00,68.54,68.55,68.42,68.49,24680.0,58.0322,58.0407,57.9306,57.9899,24680.0
2016-03-10 11:35:00,68.45,68.65,68.43,68.55,12085.0,57.956,58.1253,57.9391,58.0407,12085.0
2016-03-10 11:40:00,68.6,68.67,68.5,68.5,9354.0,58.083,58.1423,57.9983,57.9983,9354.0
2016-03-10 11:45:00,68.46,68.61,68.45,68.56,13555.0,57.9645,58.0915,57.956,58.0491,13555.0
2016-03-10 11:50:00,68.59,68.6,68.44,68.49,7240.0,58.0745,58.083,57.9475,57.9899,7240.0
2016-03-10 11:55:00,68.51,68.66,68.5,68.57,8005.0,58.0068,58.1338,57.9983,58.0576,8005.0
2016-03-10 12:00:00,68.57,68.72,68.53,68.66,7016.0,58.0576,58.1846,58.0237,58.1338,7016.0
2016-03-10 12:05:00,68.68,68.69,68.52,68.56,11400.0,58.1507,58.1592,58.0153,58.0491,11400.0
2016-03-10 12:10:00,68.53,68.61,68.47,68.59,10125.0,58.0237,58.0915,57.9729,58.0745,10125.0
2016-03-10 12:15:00,68.59,68.59,68.5,68.56,10454.0,58.0745,58.0745,57.9983,58.0491,10454.0
2016-03-10 12:20:00,68.57,68.6,68.37,68.39,20921.0,58.0576,58.083,57.8883,57.9052,20921.0
2016-03-10 12:25:00,68.38,68.52,68.38,68.5,17521.0,57.8967,58.0153,57.8967,57.9983,17521.0
2016-03-10 12:30:00,68.51,68.54,68.38,68.48,14542.0,58.0068,58.0322,57.8967,57.9814,14542.0
2016-03-10 12:35:00,68.47,68.47,68.26,68.29,23097.0,57.9729,57.9729,57.7951,57.8205,23097.0
2016-03-10 12:40:00,68.28,68.29,68.12,68.14,28768.0,57.8121,57.8205,57.6766,57.6935,28768.0
2016-03-10 12:45:00,68.14,68.31,68.13,68.28,12889.0,57.6935,57.8375,57.6851,57.8121,12889.0
2016-03-10 12:50:00,68.27,68.41,68.26,68.34,19923.0,57.8036,57.9221,57.7951,57.8629,19923.0
2016-03-10 12:55:00,68.32,68.43,68.29,68.39,88466.0,57.8459,57.9391,57.8205,57.9052,88466.0
2016-03-10 13:00:00,68.38,68.55,68.37,68.42,22782.0,57.8967,58.0407,57.8883,57.9306,22782.0
2016-03-10 13:05:00,68.42,68.53,68.42,68.42,21867.0,57.9306,58.0237,57.9306,57.9306,21867.0
2016-03-10 13:10:00,68.4,68.4,68.13,68.22,14362.0,57.9137,57.9137,57.6851,57.7613,14362.0
2016-03-10 13:15:00,68.23,68.42,68.23,68.41,10572.0,57.7697,57.9306,57.7697,57.9221,10572.0
2016-03-10 13:20:00,68.42,68.43,68.3,68.32,5194.0,57.9306,57.9391,57.829,57.8459,5194.0
2016-03-10 13:25:00,68.29,68.5,68.29,68.49,16537.0,57.8205,57.9983,57.8205,57.9899,16537.0
2016-03-10 13:30:00,68.46,68.54,68.43,68.54,6387.0,57.9645,58.0322,57.9391,58.0322,6387.0
2016-03-10 13:35:00,68.56,68.56,68.46,68.52,16323.0,58.0491,58.0491,57.9645,58.0153,16323.0
2016-03-10 13:40:00,68.5,68.51,68.35,68.38,13388.0,57.9983,58.0068,57.8713,57.8967,13388.0
2016-03-10 13:45:00,68.42,68.47,68.37,68.45,6387.0,57.9306,57.9729,57.8883,57.956,6387.0
2016-03-10 13:50:00,68.47,68.53,68.45,68.53,5305.0,57.9729,58.0237,57.956,58.0237,5305.0
2016-03-10 13:55:00,68.53,68.55,68.34,68.43,10722.0,58.0237,58.0407,57.8629,57.9391,10722.0
2016-03-10 14:00:00,68.37,68.47,68.37,68.42,8408.0,57.8883,57.9729,57.8883,57.9306,8408.0
2016-03-10 14:05:00,68.43,68.44,68.27,68.32,25037.0,57.9391,57.9475,57.8036,57.8459,25037.0
2016-03-10 14:10:00,68.31,68.33,68.18,68.28,17195.0,57.8375,57.8544,57.7274,57.8121,17195.0
2016-03-10 14:15:00,68.27,68.34,68.23,68.31,9402.0,57.8036,57.8629,57.7697,57.8375,9402.0
2016-03-10 14:20:00,68.29,68.58,68.25,68.58,16657.0,57.8205,58.0661,57.7867,58.0661,16657.0
2016-03-10 14:25:00,68.57,68.68,68.53,68.64,15629.0,58.0576,58.1507,58.0237,58.1169,15629.0
2016-03-10 14:30:00,68.64,68.76,68.62,68.75,19694.0,58.1169,58.2185,58.0999,58.21,19694.0
2016-03-10 14:35:00,68.76,68.81,68.72,68.8,12319.0,58.2185,58.2608,58.1846,58.2523,12319.0
2016-03-10 14:40:00,68.83,69.04,68.81,69.0,32425.0,58.2777,58.4555,58.2608,58.4217,32425.0
2016-03-10 14:45:00,69.01,69.1,68.96,69.08,9737.0,58.4301,58.5063,58.3878,58.4894,9737.0
2016-03-10 14:50:00,69.07,69.15,68.99,69.01,12239.0,58.4809,58.5487,58.4132,58.4301,12239.0
2016-03-10 14:55:00,69.0,69.03,68.96,69.0,8225.0,58.4217,58.4471,58.3878,58.4217,8225.0
2016-03-10 15:00:00,68.99,69.05,68.9,68.93,14539.0,58.4132,58.464,58.337,58.3624,14539.0
2016-03-10 15:05:00,68.91,69.01,68.89,68.95,16266.0,58.3455,58.4301,58.3285,58.3793,16266.0
2016-03-10 15:10:00,68.96,69.1,68.88,69.05,19924.0,58.3878,58.5063,58.3201,58.464,19924.0
2016-03-10 15:15:00,69.05,69.2,69.05,69.13,21138.0,58.464,58.591,58.464,58.5317,21138.0
2016-03-10 15:20:00,69.14,69.16,68.98,69.12,19344.0,58.5402,58.5571,58.4047,58.5233,19344.0
2016-03-10 15:25:00,69.12,69.49,69.08,69.45,42467.0,58.5233,58.8366,58.4894,58.8027,42467.0
2016-03-10 15:30:00,69.45,69.46,69.32,69.38,39008.0,58.8027,58.8111,58.6926,58.7434,39008.0
2016-03-10 15:35:00,69.37,69.37,69.22,69.23,28060.0,58.7349,58.7349,58.6079,58.6164,28060.0
2016-03-10 15:40:00,69.24,69.29,69.17,69.22,38638.0,58.6249,58.6672,58.5656,58.6079,38638.0
2016-03-10 15:45:00,69.2,69.21,69.08,69.12,39269.0,58.591,58.5995,58.4894,58.5233,39269.0
2016-03-10 15:50:00,69.12,69.25,69.11,69.22,31155.0,58.5233,58.6333,58.5148,58.6079,31155.0
2016-03-10 15:55:00,69.21,69.25,69.12,69.25,56709.0,58.5995,58.6333,58.5233,58.6333,56709.0
2016-03-11 09:30:00,70.19,70.27,70.01,70.23,27800.0,59.4292,59.497,59.2768,59.4631,27800.0
2016-03-11 09:35:00,70.22,70.3,70.03,70.29,35007.0,59.4546,59.5224,59.2938,59.5139,35007.0
2016-03-11 09:40:00,70.29,70.44,70.22,70.34,16575.0,59.5139,59.6409,59.4546,59.5562,16575.0
2016-03-11 09:45:00,70.34,70.36,70.06,70.06,40277.0,59.5562,59.5732,59.3192,59.3192,40277.0
2016-03-11 09:50:00,70.11,70.37,70.08,70.31,21266.0,59.3615,59.5816,59.3361,59.5308,21266.0
2016-03-11 09:55:00,70.31,70.36,70.24,70.26,15453.0,59.5308,59.5732,59.4716,59.4885,15453.0
2016-03-11 10:00:00,70.27,70.36,70.18,70.25,17458.0,59.497,59.5732,59.4208,59.48,17458.0
2016-03-11 10:05:00,70.27,70.33,70.18,70.18,34008.0,59.497,59.5478,59.4208,59.4208,34008.0
2016-03-11 10:10:00,70.19,70.33,70.19,70.32,8382.0,59.4292,59.5478,59.4292,59.5393,8382.0
2016-03-11 10:15:00,70.31,70.36,70.28,70.3,17468.0,59.5308,59.5732,59.5054,59.5224,17468.0
2016-03-11 10:20:00,70.3,70.45,70.3,70.44,17049.0,59.5224,59.6494,59.5224,59.6409,17049.0
2016-03-11 10:25:00,70.44,70.49,70.36,70.37,26450.0,59.6409,59.6832,59.5732,59.5816,26450.0
2016-03-11 10:30:00,70.39,70.56,70.39,70.54,24408.0,59.5986,59.7425,59.5986,59.7256,24408.0
2016-03-11 10:35:00,70.55,70.62,70.51,70.59,20303.0,59.734,59.7933,59.7002,59.7679,20303.0
2016-03-11 10:40:00,70.58,70.62,70.44,70.47,14835.0,59.7594,59.7933,59.6409,59.6663,14835.0
2016-03-11 10:45:00,70.45,70.49,70.4,70.41,11108.0,59.6494,59.6832,59.607,59.6155,11108.0
2016-03-11 10:50:00,70.41,70.52,70.41,70.52,70569.0,59.6155,59.7086,59.6155,59.7086,70569.0
2016-03-11 10:55:00,70.52,70.52,70.36,70.44,44805.0,59.7086,59.7086,59.5732,59.6409,44805.0
2016-03-11 11:00:00,70.42,70.58,70.4,70.58,22212.0,59.624,59.7594,59.607,59.7594,22212.0
2016-03-11 11:05:00,70.6,70.73,70.5,70.73,28687.0,59.7764,59.8864,59.6917,59.8864,28687.0
2016-03-11 11:10:00,70.74,70.92,70.67,70.9,38009.0,59.8949,60.0473,59.8356,60.0304,38009.0
2016-03-11 11:15:00,70.9,70.95,70.86,70.94,14282.0,60.0304,60.0727,59.9965,60.0643,14282.0
2016-03-11 11:20:00,70.95,70.97,70.79,70.82,8069.0,60.0727,60.0897,59.9372,59.9626,8069.0
2016-03-11 11:25:00,70.84,70.94,70.83,70.91,13890.0,59.9796,60.0643,59.9711,60.0389,13890.0
2016-03-11 11:30:00,70.91,70.93,70.81,70.89,8763.0,60.0389,60.0558,59.9542,60.0219,8763.0
2016-03-11 11:35:00,70.89,70.94,70.84,70.88,16330.0,60.0219,60.0643,59.9796,60.0135,16330.0
2016-03-11 11:40:00,70.88,70.97,70.88,70.95,12967.0,60.0135,60.0897,60.0135,60.0727,12967.0
2016-03-11 11:45:00,70.96,70.97,70.9,70.92,8415.0,60.0812,60.0897,60.0304,60.0473,8415.0
2016-03-11 11:50:00,70.92,70.95,70.86,70.93,10230.0,60.0473,60.0727,59.9965,60.0558,10230.0
2016-03-11 11:55:00,70.93,71.02,70.9,70.95,34947.0,60.0558,60.132,60.0304,60.0727,34947.0
2016-03-11 12:00:00,70.96,70.96,70.82,70.9,15378.0,60.0812,60.0812,59.9626,60.0304,15378.0
2016-03-11 12:05:00,70.91,70.93,70.85,70.89,8214.0,60.0389,60.0558,59.9881,60.0219,8214.0
2016-03-11 12:10:00,70.89,70.91,70.85,70.87,9139.0,60.0219,60.0389,59.9881,60.005,9139.0
2016-03-11 12:15:00,70.87,70.95,70.86,70.93,11111.0,60.005,60.0727,59.9965,60.0558,11111.0
2016-03-11 12:20:00,70.96,70.99,70.88,70.94,16995.0,60.0812,60.1066,60.0135,60.0643,16995.0
2016-03-11 12:25:00,70.94,70.95,70.88,70.93,13415.0,60.0643,60.0727,60.0135,60.0558,13415.0
2016-03-11 12:30:00,70.95,70.96,70.86,70.88,33205.0,60.0727,60.0812,59.9965,60.0135,33205.0
2016-03-11 12:35:00,70.88,70.91,70.74,70.75,17216.0,60.0135,60.0389,59.8949,59.9034,17216.0
2016-03-11 12:40:00,70.76,70.78,70.69,70.72,7613.0,59.9118,59.9288,59.8526,59.878,7613.0
2016-03-11 12:45:00,70.71,70.78,70.69,70.73,6788.0,59.8695,59.9288,59.8526,59.8864,6788.0
2016-03-11 12:50:00,70.74,70.77,70.68,70.69,7237.0,59.8949,59.9203,59.8441,59.8526,7237.0
2016-03-11 12:55:00,70.7,70.72,70.63,70.67,7426.0,59.861,59.878,59.8018,59.8356,7426.0
2016-03-11 13:00:00,70.64,70.66,70.58,70.64,10493.0,59.8102,59.8272,59.7594,59.8102,10493.0
2016-03-11 13:05:00,70.62,70.62,70.51,70.57,12514.0,59.7933,59.7933,59.7002,59.751,12514.0
2016-03-11 13:10:00,70.57,70.62,70.57,70.61,7820.0,59.751,59.7933,59.751,59.7848,7820.0
2016-03-11 13:15:00,70.6,70.68,70.56,70.67,12360.0,59.7764,59.8441,59.7425,59.8356,12360.0
2016-03-11 13:20:00,70.67,70.68,70.63,70.67,7823.0,59.8356,59.8441,59.8018,59.8356,7823.0
2016-03-11 13:25:00,70.68,70.73,70.66,70.73,17454.0,59.8441,59.8864,59.8272,59.8864,17454.0
2016-03-11 13:30:00,70.72,70.77,70.68,70.7,13221.0,59.878,59.9203,59.8441,59.861,13221.0
2016-03-11 13:35:00,70.69,70.69,70.57,70.6,4210.0,59.8526,59.8526,59.751,59.7764,4210.0
2016-03-11 13:40:00,70.59,70.59,70.52,70.56,4073.0,59.7679,59.7679,59.7086,59.7425,4073.0
2016-03-11 13:45:00,70.56,70.64,70.52,70.63,10217.0,59.7425,59.8102,59.7086,59.8018,10217.0
2016-03-11 13:50:00,70.64,70.68,70.59,70.68,14073.0,59.8102,59.8441,59.7679,59.8441,14073.0
2016-03-11 13:55:00,70.69,70.8,70.61,70.69,41608.0,59.8526,59.9457,59.7848,59.8526,41608.0
2016-03-11 14:00:00,70.69,70.7,70.56,70.62,39237.0,59.8526,59.861,59.7425,59.7933,39237.0
2016-03-11 14:05:00,70.64,70.67,70.57,70.59,17458.0,59.8102,59.8356,59.751,59.7679,17458.0
2016-03-11 14:10:00,70.61,70.65,70.59,70.62,10813.0,59.7848,59.8187,59.7679,59.7933,10813.0
2016-03-11 14:15:00,70.61,70.62,70.55,70.58,14066.0,59.7848,59.7933,59.734,59.7594,14066.0
2016-03-11 14:20:00,70.58,70.68,70.57,70.68,12947.0,59.7594,59.8441,59.751,59.8441,12947.0
2016-03-11 14:25:00,70.67,70.71,70.65,70.71,24225.0,59.8356,59.8695,59.8187,59.8695,24225.0
2016-03-11 14:30:00,70.71,70.74,70.67,70.73,15754.0,59.8695,59.8949,59.8356,59.8864,15754.0
2016-03-11 14:35:00,70.73,70.74,70.68,70.68,11436.0,59.8864,59.8949,59.8441,59.8441,11436.0
2016-03-11 14:40:00,70.68,70.69,70.62,70.69,12712.0,59.8441,59.8526,59.7933,59.8526,12712.0
2016-03-11 14:45:00,70.68,70.8,70.68,70.75,15457.0,59.8441,59.9457,59.8441,59.9034,15457.0
2016-03-11 14:50:00,70.75,70.82,70.74,70.8,19911.0,59.9034,59.9626,59.8949,59.9457,19911.0
2016-03-11 14:55:00,70.8,70.81,70.63,70.63,13471.0,59.9457,59.9542,59.8018,59.8018,13471.0
2016-03-11 15:00:00,70.63,70.68,70.6,70.64,33859.0,59.8018,59.8441,59.7764,59.8102,33859.0
2016-03-11 15:05:00,70.65,70.82,70.62,70.82,102992.0,59.8187,59.9626,59.7933,59.9626,102992.0
2016-03-11 15:10:00,70.83,70.93,70.81,70.88,34435.0,59.9711,60.0558,59.9542,60.0135,34435.0
2016-03-11 15:15:00,70.88,70.9,70.8,70.88,24681.0,60.0135,60.0304,59.9457,60.0135,24681.0
2016-03-11 15:20:00,70.87,70.95,70.84,70.94,27298.0,60.005,60.0727,59.9796,60.0643,27298.0
2016-03-11 15:25:00,70.96,71.01,70.93,70.96,35887.0,60.0812,60.1235,60.0558,60.0812,35887.0
2016-03-11 15:30:00,70.96,70.98,70.9,70.96,27594.0,60.0812,60.0981,60.0304,60.0812,27594.0
2016-03-11 15:35:00,70.94,70.96,70.87,70.9,31021.0,60.0643,60.0812,60.005,60.0304,31021.0
2016-03-11 15:40:00,70.9,71.05,70.88,71.05,34761.0,60.0304,60.1574,60.0135,60.1574,34761.0
2016-03-11 15:45:00,71.05,71.09,70.97,71.04,46836.0,60.1574,60.1913,60.0897,60.1489,46836.0
2016-03-11 15:50:00,71.04,71.1,71.03,71.07,40806.0,60.1489,60.1997,60.1405,60.1743,40806.0
2016-03-11 15:55:00,71.06,71.12,70.99,71.02,157991.0,60.1659,60.2167,60.1066,60.132,157991.0
2016-03-14 09:30:00,70.78,71.01,70.52,70.88,41659.0,59.9288,60.1235,59.7086,60.0135,41659.0
2016-03-14 09:35:00,70.88,70.9,70.62,70.74,68291.0,60.0135,60.0304,59.7933,59.8949,68291.0
2016-03-14 09:40:00,70.77,70.81,70.58,70.65,29509.0,59.9203,59.9542,59.7594,59.8187,29509.0
2016-03-14 09:45:00,70.64,70.7,70.5,70.51,17156.0,59.8102,59.861,59.6917,59.7002,17156.0
2016-03-14 09:50:00,70.5,70.53,70.25,70.27,23523.0,59.6917,59.7171,59.48,59.497,23523.0
2016-03-14 09:55:00,70.24,70.34,70.22,70.34,16042.0,59.4716,59.5562,59.4546,59.5562,16042.0
2016-03-14 10:00:00,70.28,70.34,70.24,70.31,11599.0,59.5054,59.5562,59.4716,59.5308,11599.0
2016-03-14 10:05:00,70.32,70.37,70.23,70.23,12841.0,59.5393,59.5816,59.4631,59.4631,12841.0
2016-03-14 10:10:00,70.23,70.38,70.19,70.38,13107.0,59.4631,59.5901,59.4292,59.5901,13107.0
2016-03-14 10:15:00,70.36,70.37,70.21,70.23,8144.0,59.5732,59.5816,59.4462,59.4631,8144.0
2016-03-14 10:20:00,70.25,70.31,70.09,70.09,26981.0,59.48,59.5308,59.3446,59.3446,26981.0
2016-03-14 10:25:00,70.1,70.13,70.05,70.05,18483.0,59.353,59.3784,59.3107,59.3107,18483.0
2016-03-14 10:30:00,70.05,70.34,70.05,70.34,12564.0,59.3107,59.5562,59.3107,59.5562,12564.0
2016-03-14 10:35:00,70.33,70.37,70.23,70.23,10296.0,59.5478,59.5816,59.4631,59.4631,10296.0
2016-03-14 10:40:00,70.21,70.23,70.16,70.23,10557.0,59.4462,59.4631,59.4038,59.4631,10557.0
2016-03-14 10:45:00,70.2,70.48,70.2,70.38,18016.0,59.4377,59.6748,59.4377,59.5901,18016.0
2016-03-14 10:50:00,70.38,70.4,70.34,70.34,10942.0,59.5901,59.607,59.5562,59.5562,10942.0
2016-03-14 10:55:00,70.31,70.31,70.12,70.14,10826.0,59.5308,59.5308,59.37,59.3869,10826.0
2016-03-14 11:00:00,70.15,70.18,70.1,70.17,17953.0,59.3954,59.4208,59.353,59.4123,17953.0
2016-03-14 11:05:00,70.15,70.16,70.03,70.09,7841.0,59.3954,59.4038,59.2938,59.3446,7841.0
2016-03-14 11:10:00,70.09,70.18,70.09,70.12,10813.0,59.3446,59.4208,59.3446,59.37,10813.0
2016-03-14 11:15:00,70.14,70.25,70.14,70.24,8133.0,59.3869,59.48,59.3869,59.4716,8133.0
2016-03-14 11:20:00,70.23,70.28,70.15,70.16,11725.0,59.4631,59.5054,59.3954,59.4038,11725.0
2016-03-14 11:25:00,70.16,70.19,70.06,70.07,38443.0,59.4038,59.4292,59.3192,59.3276,38443.0
2016-03-14 11:30:00,70.08,70.1,70.01,70.03,14737.0,59.3361,59.353,59.2768,59.2938,14737.0
2016-03-14 11:35:00,70.02,70.06,70.01,70.05,21246.0,59.2853,59.3192,59.2768,59.3107,21246.0
2016-03-14 11:40:00,70.05,70.09,69.95,69.95,33999.0,59.3107,59.3446,59.226,59.226,33999.0
2016-03-14 11:45:00,69.92,69.98,69.9,69.95,14033.0,59.2006,59.2514,59.1837,59.226,14033.0
2016-03-14 11:50:00,69.97,70.0,69.94,69.98,13744.0,59.243,59.2684,59.2176,59.2514,13744.0
2016-03-14 11:55:00,69.95,69.95,69.74,69.76,16910.0,59.226,59.226,59.0482,59.0652,16910.0
2016-03-14 12:00:00,69.77,69.83,69.73,69.79,16107.0,59.0736,59.1244,59.0398,59.0906,16107.0
2016-03-14 12:05:00,69.79,69.92,69.75,69.92,23630.0,59.0906,59.2006,59.0567,59.2006,23630.0
2016-03-14 12:10:00,69.92,69.98,69.89,69.9,9421.0,59.2006,59.2514,59.1752,59.1837,9421.0
2016-03-14 12:15:00,69.9,70.03,69.88,70.0,40323.0,59.1837,59.2938,59.1668,59.2684,40323.0
2016-03-14 12:20:00,70.01,70.04,69.99,70.0,27980.0,59.2768,59.3022,59.2599,59.2684,27980.0
2016-03-14 12:25:00,70.0,70.01,69.94,69.95,20353.0,59.2684,59.2768,59.2176,59.226,20353.0
2016-03-14 12:30:00,69.96,70.06,69.94,70.06,16800.0,59.2345,59.3192,59.2176,59.3192,16800.0
2016-03-14 12:35:00,70.07,70.12,70.05,70.05,36957.0,59.3276,59.37,59.3107,59.3107,36957.0
2016-03-14 12:40:00,70.06,70.09,70.01,70.03,11761.0,59.3192,59.3446,59.2768,59.2938,11761.0
2016-03-14 12:45:00,70.01,70.05,69.96,69.99,8639.0,59.2768,59.3107,59.2345,59.2599,8639.0
2016-03-14 12:50:00,70.0,70.05,69.99,70.02,10737.0,59.2684,59.3107,59.2599,59.2853,10737.0
2016-03-14 12:55:00,70.0,70.03,69.95,70.01,21208.0,59.2684,59.2938,59.226,59.2768,21208.0
2016-03-14 13:00:00,70.02,70.03,69.98,70.0,18054.0,59.2853,59.2938,59.2514,59.2684,18054.0
2016-03-14 13:05:00,69.99,70.15,69.98,70.04,36794.0,59.2599,59.3954,59.2514,59.3022,36794.0
2016-03-14 13:10:00,70.04,70.05,69.94,70.0,21822.0,59.3022,59.3107,59.2176,59.2684,21822.0
2016-03-14 13:15:00,70.0,70.05,69.96,70.05,14906.0,59.2684,59.3107,59.2345,59.3107,14906.0
2016-03-14 13:20:00,70.06,70.07,70.02,70.06,25588.0,59.3192,59.3276,59.2853,59.3192,25588.0
2016-03-14 13:25:00,70.06,70.1,70.01,70.03,13413.0,59.3192,59.353,59.2768,59.2938,13413.0
2016-03-14 13:30:00,70.01,70.09,70.0,70.03,13686.0,59.2768,59.3446,59.2684,59.2938,13686.0
2016-03-14 13:35:00,70.03,70.06,70.0,70.02,18898.0,59.2938,59.3192,59.2684,59.2853,18898.0
2016-03-14 13:40:00,70.03,70.1,70.03,70.08,16086.0,59.2938,59.353,59.2938,59.3361,16086.0
2016-03-14 13:45:00,70.08,70.08,69.97,70.0,11926.0,59.3361,59.3361,59.243,59.2684,11926.0
2016-03-14 13:50:00,70.0,70.08,69.98,70.08,20191.0,59.2684,59.3361,59.2514,59.3361,20191.0
2016-03-14 13:55:00,70.09,70.1,70.03,70.05,13203.0,59.3446,59.353,59.2938,59.3107,13203.0
2016-03-14 14:00:00,70.05,70.05,69.99,70.02,12150.0,59.3107,59.3107,59.2599,59.2853,12150.0
2016-03-14 14:05:00,70.03,70.08,69.99,70.06,18056.0,59.2938,59.3361,59.2599,59.3192,18056.0
2016-03-14 14:10:00,70.07,70.12,70.07,70.09,15111.0,59.3276,59.37,59.3276,59.3446,15111.0
2016-03-14 14:15:00,70.09,70.12,70.04,70.1,37316.0,59.3446,59.37,59.3022,59.353,37316.0
2016-03-14 14:20:00,70.11,70.22,70.08,70.19,42432.0,59.3615,59.4546,59.3361,59.4292,42432.0
2016-03-14 14:25:00,70.2,70.21,70.12,70.21,15089.0,59.4377,59.4462,59.37,59.4462,15089.0
2016-03-14 14:30:00,70.2,70.27,70.15,70.15,24020.0,59.4377,59.497,59.3954,59.3954,24020.0
2016-03-14 14:35:00,70.15,70.21,70.13,70.17,34935.0,59.3954,59.4462,59.3784,59.4123,34935.0
2016-03-14 14:40:00,70.17,70.22,70.15,70.18,47168.0,59.4123,59.4546,59.3954,59.4208,47168.0
2016-03-14 14:45:00,70.19,70.23,70.18,70.19,18004.0,59.4292,59.4631,59.4208,59.4292,18004.0
2016-03-14 14:50:00,70.18,70.2,70.14,70.16,13673.0,59.4208,59.4377,59.3869,59.4038,13673.0
2016-03-14 14:55:00,70.15,70.18,70.13,70.16,20658.0,59.3954,59.4208,59.3784,59.4038,20658.0
2016-03-14 15:00:00,70.17,70.17,70.11,70.16,17757.0,59.4123,59.4123,59.3615,59.4038,17757.0
2016-03-14 15:05:00,70.14,70.18,70.12,70.15,25345.0,59.3869,59.4208,59.37,59.3954,25345.0
2016-03-14 15:10:00,70.14,70.2,70.11,70.17,20656.0,59.3869,59.4377,59.3615,59.4123,20656.0
2016-03-14 15:15:00,70.17,70.18,70.07,70.08,17405.0,59.4123,59.4208,59.3276,59.3361,17405.0
2016-03-14 15:20:00,70.07,70.16,70.03,70.14,26626.0,59.3276,59.4038,59.2938,59.3869,26626.0
2016-03-14 15:25:00,70.14,70.21,70.14,70.14,35046.0,59.3869,59.4462,59.3869,59.3869,35046.0
2016-03-14 15:30:00,70.15,70.16,70.09,70.11,33757.0,59.3954,59.4038,59.3446,59.3615,33757.0
2016-03-14 15:35:00,70.11,70.17,70.1,70.12,56915.0,59.3615,59.4123,59.353,59.37,56915.0
2016-03-14 15:40:00,70.14,70.18,70.12,70.12,97126.0,59.3869,59.4208,59.37,59.37,97126.0
2016-03-14 15:45:00,70.12,70.2,70.09,70.1,95765.0,59.37,59.4377,59.3446,59.353,95765.0
2016-03-14 15:50:00,70.1,70.11,69.98,69.98,55369.0,59.353,59.3615,59.2514,59.2514,55369.0
2016-03-14 15:55:00,69.98,70.01,69.9,69.92,162817.0,59.2514,59.2768,59.1837,59.2006,162817.0
2016-03-15 09:30:00,69.29,69.29,68.56,68.63,67738.0,58.6672,58.6672,58.0491,58.1084,67738.0
2016-03-15 09:35:00,68.64,68.77,68.31,68.64,216448.0,58.1169,58.2269,57.8375,58.1169,216448.0
2016-03-15 09:40:00,68.64,69.15,68.63,68.89,113509.0,58.1169,58.5487,58.1084,58.3285,113509.0
2016-03-15 09:45:00,68.86,69.04,68.7,68.78,36239.0,58.3031,58.4555,58.1677,58.2354,36239.0
2016-03-15 09:50:00,68.78,68.81,68.62,68.65,38586.0,58.2354,58.2608,58.0999,58.1253,38586.0
2016-03-15 09:55:00,68.66,68.79,68.62,68.7,37100.0,58.1338,58.2439,58.0999,58.1677,37100.0
2016-03-15 10:00:00,68.7,68.84,68.62,68.64,36531.0,58.1677,58.2862,58.0999,58.1169,36531.0
2016-03-15 10:05:00,68.64,68.83,68.58,68.79,56553.0,58.1169,58.2777,58.0661,58.2439,56553.0
2016-03-15 10:10:00,68.75,68.98,68.73,68.93,23953.0,58.21,58.4047,58.1931,58.3624,23953.0
2016-03-15 10:15:00,68.96,69.09,68.87,68.9,23798.0,58.3878,58.4979,58.3116,58.337,23798.0
2016-03-15 10:20:00,68.9,68.9,68.74,68.75,41747.0,58.337,58.337,58.2015,58.21,41747.0
2016-03-15 10:25:00,68.75,68.94,68.73,68.92,54121.0,58.21,58.3709,58.1931,58.3539,54121.0
2016-03-15 10:30:00,68.92,69.17,68.92,68.98,25939.0,58.3539,58.5656,58.3539,58.4047,25939.0
2016-03-15 10:35:00,68.97,68.97,68.84,68.85,25636.0,58.3963,58.3963,58.2862,58.2947,25636.0
2016-03-15 10:40:00,68.85,68.99,68.85,68.95,40751.0,58.2947,58.4132,58.2947,58.3793,40751.0
2016-03-15 10:45:00,68.96,68.97,68.71,68.77,42832.0,58.3878,58.3963,58.1761,58.2269,42832.0
2016-03-15 10:50:00,68.77,68.8,68.63,68.67,43134.0,58.2269,58.2523,58.1084,58.1423,43134.0
2016-03-15 10:55:00,68.67,68.7,68.59,68.61,31452.0,58.1423,58.1677,58.0745,58.0915,31452.0
2016-03-15 11:00:00,68.61,68.71,68.59,68.61,38521.0,58.0915,58.1761,58.0745,58.0915,38521.0
2016-03-15 11:05:00,68.61,68.78,68.55,68.77,40346.0,58.0915,58.2354,58.0407,58.2269,40346.0
2016-03-15 11:10:00,68.76,68.78,68.69,68.69,34420.0,58.2185,58.2354,58.1592,58.1592,34420.0
2016-03-15 11:15:00,68.68,68.8,68.59,68.67,32382.0,58.1507,58.2523,58.0745,58.1423,32382.0
2016-03-15 11:20:00,68.67,68.8,68.63,68.78,39675.0,58.1423,58.2523,58.1084,58.2354,39675.0
2016-03-15 11:25:00,68.76,68.83,68.67,68.77,60839.0,58.2185,58.2777,58.1423,58.2269,60839.0
2016-03-15 11:30:00,68.76,68.85,68.75,68.83,30647.0,58.2185,58.2947,58.21,58.2777,30647.0
2016-03-15 11:35:00,68.83,68.9,68.78,68.78,14311.0,58.2777,58.337,58.2354,58.2354,14311.0
2016-03-15 11:40:00,68.77,68.83,68.72,68.82,12909.0,58.2269,58.2777,58.1846,58.2693,12909.0
2016-03-15 11:45:00,68.82,68.87,68.77,68.81,40245.0,58.2693,58.3116,58.2269,58.2608,40245.0
2016-03-15 11:50:00,68.83,68.92,68.83,68.89,6133.0,58.2777,58.3539,58.2777,58.3285,6133.0
2016-03-15 11:55:00,68.89,68.98,68.87,68.9,15935.0,58.3285,58.4047,58.3116,58.337,15935.0
2016-03-15 12:00:00,68.92,68.95,68.82,68.82,13365.0,58.3539,58.3793,58.2693,58.2693,13365.0
2016-03-15 12:05:00,68.82,68.87,68.78,68.81,13107.0,58.2693,58.3116,58.2354,58.2608,13107.0
2016-03-15 12:10:00,68.81,68.82,68.6,68.66,28718.0,58.2608,58.2693,58.083,58.1338,28718.0
2016-03-15 12:15:00,68.66,68.78,68.58,68.78,15876.0,58.1338,58.2354,58.0661,58.2354,15876.0
2016-03-15 12:20:00,68.77,68.87,68.77,68.83,10891.0,58.2269,58.3116,58.2269,58.2777,10891.0
2016-03-15 12:25:00,68.83,68.91,68.8,68.91,24939.0,58.2777,58.3455,58.2523,58.3455,24939.0
2016-03-15 12:30:00,68.9,68.94,68.88,68.92,27327.0,58.337,58.3709,58.3201,58.3539,27327.0
2016-03-15 12:35:00,68.92,68.93,68.7,68.73,52823.0,58.3539,58.3624,58.1677,58.1931,52823.0
2016-03-15 12:40:00,68.73,68.83,68.73,68.81,15470.0,58.1931,58.2777,58.1931,58.2608,15470.0
2016-03-15 12:45:00,68.81,68.84,68.74,68.78,21714.0,58.2608,58.2862,58.2015,58.2354,21714.0
2016-03-15 12:50:00,68.79,68.83,68.73,68.77,49893.0,58.2439,58.2777,58.1931,58.2269,49893.0
2016-03-15 12:55:00,68.78,68.81,68.73,68.76,18804.0,58.2354,58.2608,58.1931,58.2185,18804.0
2016-03-15 13:00:00,68.75,68.8,68.7,68.7,20770.0,58.21,58.2523,58.1677,58.1677,20770.0
2016-03-15 13:05:00,68.7,68.82,68.69,68.74,34048.0,58.1677,58.2693,58.1592,58.2015,34048.0
2016-03-15 13:10:00,68.74,68.74,68.67,68.7,49817.0,58.2015,58.2015,58.1423,58.1677,49817.0
2016-03-15 13:15:00,68.7,68.79,68.65,68.78,53365.0,58.1677,58.2439,58.1253,58.2354,53365.0
2016-03-15 13:20:00,68.78,68.9,68.78,68.87,11040.0,58.2354,58.337,58.2354,58.3116,11040.0
2016-03-15 13:25:00,68.88,68.98,68.88,68.92,13439.0,58.3201,58.4047,58.3201,58.3539,13439.0
2016-03-15 13:30:00,68.92,69.09,68.92,69.03,13332.0,58.3539,58.4979,58.3539,58.4471,13332.0
2016-03-15 13:35:00,69.03,69.03,68.95,68.99,8852.0,58.4471,58.4471,58.3793,58.4132,8852.0
2016-03-15 13:40:00,68.99,69.03,68.92,69.01,7752.0,58.4132,58.4471,58.3539,58.4301,7752.0
2016-03-15 13:45:00,69.01,69.05,68.93,68.99,10718.0,58.4301,58.464,58.3624,58.4132,10718.0
2016-03-15 13:50:00,69.0,69.05,68.95,68.96,23971.0,58.4217,58.464,58.3793,58.3878,23971.0
2016-03-15 13:55:00,68.97,69.04,68.94,69.02,18902.0,58.3963,58.4555,58.3709,58.4386,18902.0
2016-03-15 14:00:00,69.03,69.07,68.99,69.0,15800.0,58.4471,58.4809,58.4132,58.4217,15800.0
2016-03-15 14:05:00,68.99,69.05,68.99,69.0,21254.0,58.4132,58.464,58.4132,58.4217,21254.0
2016-03-15 14:10:00,69.0,69.12,68.97,69.11,15801.0,58.4217,58.5233,58.3963,58.5148,15801.0
2016-03-15 14:15:00,69.1,69.18,69.1,69.16,18122.0,58.5063,58.5741,58.5063,58.5571,18122.0
2016-03-15 14:20:00,69.16,69.21,69.14,69.18,28133.0,58.5571,58.5995,58.5402,58.5741,28133.0
2016-03-15 14:25:00,69.18,69.22,69.09,69.1,20168.0,58.5741,58.6079,58.4979,58.5063,20168.0
2016-03-15 14:30:00,69.1,69.15,69.06,69.15,12639.0,58.5063,58.5487,58.4725,58.5487,12639.0
2016-03-15 14:35:00,69.16,69.18,69.11,69.12,8230.0,58.5571,58.5741,58.5148,58.5233,8230.0
2016-03-15 14:40:00,69.13,69.16,69.1,69.11,15209.0,58.5317,58.5571,58.5063,58.5148,15209.0
2016-03-15 14:45:00,69.1,69.1,69.03,69.06,19957.0,58.5063,58.5063,58.4471,58.4725,19957.0
2016-03-15 14:50:00,69.09,69.09,69.03,69.03,11471.0,58.4979,58.4979,58.4471,58.4471,11471.0
2016-03-15 14:55:00,69.03,69.04,68.97,68.99,12124.0,58.4471,58.4555,58.3963,58.4132,12124.0
2016-03-15 15:00:00,68.98,69.08,68.95,69.0,55306.0,58.4047,58.4894,58.3793,58.4217,55306.0
2016-03-15 15:05:00,69.01,69.01,68.92,68.94,24110.0,58.4301,58.4301,58.3539,58.3709,24110.0
2016-03-15 15:10:00,68.94,69.09,68.93,69.07,20837.0,58.3709,58.4979,58.3624,58.4809,20837.0
2016-03-15 15:15:00,69.08,69.16,69.07,69.16,20480.0,58.4894,58.5571,58.4809,58.5571,20480.0
2016-03-15 15:20:00,69.15,69.25,69.12,69.14,30832.0,58.5487,58.6333,58.5233,58.5402,30832.0
2016-03-15 15:25:00,69.15,69.23,69.13,69.23,44875.0,58.5487,58.6164,58.5317,58.6164,44875.0
2016-03-15 15:30:00,69.23,69.27,69.23,69.27,38310.0,58.6164,58.6503,58.6164,58.6503,38310.0
2016-03-15 15:35:00,69.26,69.27,69.15,69.16,51673.0,58.6418,58.6503,58.5487,58.5571,51673.0
2016-03-15 15:40:00,69.15,69.2,69.14,69.18,139124.0,58.5487,58.591,58.5402,58.5741,139124.0
2016-03-15 15:45:00,69.16,69.2,69.11,69.12,72091.0,58.5571,58.591,58.5148,58.5233,72091.0
2016-03-15 15:50:00,69.13,69.17,69.11,69.16,56061.0,58.5317,58.5656,58.5148,58.5571,56061.0
2016-03-15 15:55:00,69.17,69.31,69.17,69.31,115161.0,58.5656,58.6841,58.5656,58.6841,115161.0
2016-03-16 09:30:00,69.21,69.33,68.93,69.29,104956.0,58.5995,58.7011,58.3624,58.6672,104956.0
2016-03-16 09:35:00,69.34,69.67,69.34,69.59,28292.0,58.7095,58.989,58.7095,58.9212,28292.0
2016-03-16 09:40:00,69.6,69.86,69.52,69.8,37917.0,58.9297,59.1498,58.862,59.099,37917.0
2016-03-16 09:45:00,69.82,69.95,69.66,69.94,25303.0,59.116,59.226,58.9805,59.2176,25303.0
2016-03-16 09:50:00,69.9,70.07,69.85,70.04,98831.0,59.1837,59.3276,59.1414,59.3022,98831.0
2016-03-16 09:55:00,70.06,70.08,69.67,69.71,44964.0,59.3192,59.3361,58.989,59.0228,44964.0
2016-03-16 10:00:00,69.72,69.72,69.55,69.58,82967.0,59.0313,59.0313,58.8874,58.9128,82967.0
2016-03-16 10:05:00,69.58,69.63,69.52,69.61,51481.0,58.9128,58.9551,58.862,58.9382,51481.0
2016-03-16 10:10:00,69.61,69.74,69.56,69.72,64235.0,58.9382,59.0482,58.8958,59.0313,64235.0
2016-03-16 10:15:00,69.74,69.88,69.73,69.85,33170.0,59.0482,59.1668,59.0398,59.1414,33170.0
2016-03-16 10:20:00,69.84,69.91,69.79,69.82,25883.0,59.1329,59.1922,59.0906,59.116,25883.0
2016-03-16 10:25:00,69.82,69.86,69.77,69.78,18950.0,59.116,59.1498,59.0736,59.0821,18950.0
2016-03-16 10:30:00,69.78,69.87,69.66,69.68,31352.0,59.0821,59.1583,58.9805,58.9974,31352.0
2016-03-16 10:35:00,69.68,69.94,69.67,69.91,19495.0,58.9974,59.2176,58.989,59.1922,19495.0
2016-03-16 10:40:00,69.92,69.99,69.92,69.92,12926.0,59.2006,59.2599,59.2006,59.2006,12926.0
2016-03-16 10:45:00,69.92,69.95,69.82,69.86,25128.0,59.2006,59.226,59.116,59.1498,25128.0
2016-03-16 10:50:00,69.85,69.85,69.72,69.73,15433.0,59.1414,59.1414,59.0313,59.0398,15433.0
2016-03-16 10:55:00,69.73,69.76,69.71,69.73,10993.0,59.0398,59.0652,59.0228,59.0398,10993.0
2016-03-16 11:00:00,69.75,69.8,69.71,69.8,11196.0,59.0567,59.099,59.0228,59.099,11196.0
2016-03-16 11:05:00,69.8,69.8,69.72,69.8,15004.0,59.099,59.099,59.0313,59.099,15004.0
2016-03-16 11:10:00,69.79,69.79,69.69,69.7,20150.0,59.0906,59.0906,59.0059,59.0144,20150.0
2016-03-16 11:15:00,69.69,69.76,69.69,69.75,17234.0,59.0059,59.0652,59.0059,59.0567,17234.0
2016-03-16 11:20:00,69.74,69.81,69.7,69.72,74903.0,59.0482,59.1075,59.0144,59.0313,74903.0
2016-03-16 11:25:00,69.72,69.74,69.64,69.64,15866.0,59.0313,59.0482,58.9636,58.9636,15866.0
2016-03-16 11:30:00,69.64,69.68,69.62,69.68,10634.0,58.9636,58.9974,58.9466,58.9974,10634.0
2016-03-16 11:35:00,69.66,69.66,69.58,69.59,19091.0,58.9805,58.9805,58.9128,58.9212,19091.0
2016-03-16 11:40:00,69.59,69.59,69.4,69.43,42456.0,58.9212,58.9212,58.7603,58.7857,42456.0
2016-03-16 11:45:00,69.43,69.43,69.31,69.38,61055.0,58.7857,58.7857,58.6841,58.7434,61055.0
2016-03-16 11:50:00,69.37,69.43,69.34,69.39,51844.0,58.7349,58.7857,58.7095,58.7519,51844.0
2016-03-16 11:55:00,69.39,69.41,69.29,69.36,29937.0,58.7519,58.7688,58.6672,58.7265,29937.0
2016-03-16 12:00:00,69.36,69.41,69.36,69.4,18754.0,58.7265,58.7688,58.7265,58.7603,18754.0
2016-03-16 12:05:00,69.39,69.51,69.39,69.5,16850.0,58.7519,58.8535,58.7519,58.845,16850.0
2016-03-16 12:10:00,69.51,69.52,69.5,69.51,18782.0,58.8535,58.862,58.845,58.8535,18782.0
2016-03-16 12:15:00,69.52,69.53,69.41,69.43,13491.0,58.862,58.8704,58.7688,58.7857,13491.0
2016-03-16 12:20:00,69.43,69.45,69.36,69.36,9153.0,58.7857,58.8027,58.7265,58.7265,9153.0
2016-03-16 12:25:00,69.35,69.4,69.35,69.37,10716.0,58.718,58.7603,58.718,58.7349,10716.0
2016-03-16 12:30:00,69.36,69.39,69.33,69.36,16778.0,58.7265,58.7519,58.7011,58.7265,16778.0
2016-03-16 12:35:00,69.36,69.38,69.27,69.3,10805.0,58.7265,58.7434,58.6503,58.6757,10805.0
2016-03-16 12:40:00,69.31,69.33,69.25,69.29,36819.0,58.6841,58.7011,58.6333,58.6672,36819.0
2016-03-16 12:45:00,69.29,69.32,69.23,69.29,46705.0,58.6672,58.6926,58.6164,58.6672,46705.0
2016-03-16 12:50:00,69.29,69.34,69.24,69.31,15314.0,58.6672,58.7095,58.6249,58.6841,15314.0
2016-03-16 12:55:00,69.31,69.4,69.29,69.38,18308.0,58.6841,58.7603,58.6672,58.7434,18308.0
2016-03-16 13:00:00,69.37,69.43,69.36,69.38,9734.0,58.7349,58.7857,58.7265,58.7434,9734.0
2016-03-16 13:05:00,69.36,69.37,69.3,69.36,3401.0,58.7265,58.7349,58.6757,58.7265,3401.0
2016-03-16 13:10:00,69.37,69.38,69.3,69.31,66793.0,58.7349,58.7434,58.6757,58.6841,66793.0
2016-03-16 13:15:00,69.33,69.33,69.19,69.28,62858.0,58.7011,58.7011,58.5825,58.6587,62858.0
2016-03-16 13:20:00,69.3,69.44,69.29,69.41,30206.0,58.6757,58.7942,58.6672,58.7688,30206.0
2016-03-16 13:25:00,69.42,69.46,69.3,69.31,19454.0,58.7773,58.8111,58.6757,58.6841,19454.0
2016-03-16 13:30:00,69.32,69.38,69.31,69.36,10012.0,58.6926,58.7434,58.6841,58.7265,10012.0
2016-03-16 13:35:00,69.36,69.49,69.33,69.49,22426.0,58.7265,58.8366,58.7011,58.8366,22426.0
2016-03-16 13:40:00,69.49,69.6,69.49,69.5,11734.0,58.8366,58.9297,58.8366,58.845,11734.0
2016-03-16 13:45:00,69.49,69.5,69.32,69.32,12367.0,58.8366,58.845,58.6926,58.6926,12367.0
2016-03-16 13:50:00,69.32,69.34,69.26,69.33,6094.0,58.6926,58.7095,58.6418,58.7011,6094.0
2016-03-16 13:55:00,69.32,69.32,69.23,69.29,15143.0,58.6926,58.6926,58.6164,58.6672,15143.0
2016-03-16 14:00:00,69.29,69.58,69.26,69.37,67696.0,58.6672,58.9128,58.6418,58.7349,67696.0
2016-03-16 14:05:00,69.38,69.52,69.22,69.22,28594.0,58.7434,58.862,58.6079,58.6079,28594.0
2016-03-16 14:10:00,69.2,69.21,68.85,68.88,59988.0,58.591,58.5995,58.2947,58.3201,59988.0
2016-03-16 14:15:00,68.91,69.04,68.88,68.91,38392.0,58.3455,58.4555,58.3201,58.3455,38392.0
2016-03-16 14:20:00,68.88,69.11,68.85,69.06,30420.0,58.3201,58.5148,58.2947,58.4725,30420.0
2016-03-16 14:25:00,69.07,69.45,69.07,69.44,70879.0,58.4809,58.8027,58.4809,58.7942,70879.0
2016-03-16 14:30:00,69.44,69.55,69.32,69.41,25845.0,58.7942,58.8874,58.6926,58.7688,25845.0
2016-03-16 14:35:00,69.42,69.47,69.25,69.4,22706.0,58.7773,58.8196,58.6333,58.7603,22706.0
2016-03-16 14:40:00,69.4,69.65,69.4,69.65,18902.0,58.7603,58.972,58.7603,58.972,18902.0
2016-03-16 14:45:00,69.67,69.86,69.67,69.8,84067.0,58.989,59.1498,58.989,59.099,84067.0
2016-03-16 14:50:00,69.8,69.83,69.65,69.66,53719.0,59.099,59.1244,58.972,58.9805,53719.0
2016-03-16 14:55:00,69.67,69.67,69.37,69.39,56747.0,58.989,58.989,58.7349,58.7519,56747.0
2016-03-16 15:00:00,69.39,69.62,69.37,69.58,68906.0,58.7519,58.9466,58.7349,58.9128,68906.0
2016-03-16 15:05:00,69.59,69.73,69.55,69.69,25367.0,58.9212,59.0398,58.8874,59.0059,25367.0
2016-03-16 15:10:00,69.69,69.78,69.57,69.67,33400.0,59.0059,59.0821,58.9043,58.989,33400.0
2016-03-16 15:15:00,69.68,69.76,69.6,69.63,16622.0,58.9974,59.0652,58.9297,58.9551,16622.0
2016-03-16 15:20:00,69.62,69.63,69.38,69.49,30743.0,58.9466,58.9551,58.7434,58.8366,30743.0
2016-03-16 15:25:00,69.49,69.64,69.46,69.56,18108.0,58.8366,58.9636,58.8111,58.8958,18108.0
2016-03-16 15:30:00,69.55,69.58,69.48,69.53,57346.0,58.8874,58.9128,58.8281,58.8704,57346.0
2016-03-16 15:35:00,69.53,69.66,69.49,69.62,34826.0,58.8704,58.9805,58.8366,58.9466,34826.0
2016-03-16 15:40:00,69.63,69.65,69.55,69.55,53080.0,58.9551,58.972,58.8874,58.8874,53080.0
2016-03-16 15:45:00,69.55,69.56,69.45,69.46,54257.0,58.8874,58.8958,58.8027,58.8111,54257.0
2016-03-16 15:50:00,69.46,69.52,69.39,69.39,49162.0,58.8111,58.862,58.7519,58.7519,49162.0
2016-03-16 15:55:00,69.38,69.43,69.32,69.38,128559.0,58.7434,58.7857,58.6926,58.7434,128559.0
2016-03-17 09:30:00,69.05,69.3,68.89,69.18,23989.0,58.464,58.6757,58.3285,58.5741,23989.0
2016-03-17 09:35:00,69.27,69.39,69.06,69.13,63586.0,58.6503,58.7519,58.4725,58.5317,63586.0
2016-03-17 09:40:00,69.07,69.11,68.68,68.76,41199.0,58.4809,58.5148,58.1507,58.2185,41199.0
2016-03-17 09:45:00,68.85,68.85,68.59,68.68,35827.0,58.2947,58.2947,58.0745,58.1507,35827.0
2016-03-17 09:50:00,68.7,68.9,68.68,68.88,40117.0,58.1677,58.337,58.1507,58.3201,40117.0
2016-03-17 09:55:00,68.9,69.11,68.9,69.03,31764.0,58.337,58.5148,58.337,58.4471,31764.0
2016-03-17 10:00:00,69.04,69.1,68.92,69.09,142410.0,58.4555,58.5063,58.3539,58.4979,142410.0
2016-03-17 10:05:00,69.08,69.23,69.08,69.14,54993.0,58.4894,58.6164,58.4894,58.5402,54993.0
2016-03-17 10:10:00,69.08,69.21,69.04,69.16,28899.0,58.4894,58.5995,58.4555,58.5571,28899.0
2016-03-17 10:15:00,69.17,69.18,68.99,69.02,30708.0,58.5656,58.5741,58.4132,58.4386,30708.0
2016-03-17 10:20:00,69.02,69.17,68.99,69.03,26239.0,58.4386,58.5656,58.4132,58.4471,26239.0
2016-03-17 10:25:00,69.0,69.21,68.97,69.18,36430.0,58.4217,58.5995,58.3963,58.5741,36430.0
2016-03-17 10:30:00,69.16,69.23,69.08,69.1,43595.0,58.5571,58.6164,58.4894,58.5063,43595.0
2016-03-17 10:35:00,69.13,69.22,69.13,69.21,56665.0,58.5317,58.6079,58.5317,58.5995,56665.0
2016-03-17 10:40:00,69.2,69.48,69.18,69.41,83410.0,58.591,58.8281,58.5741,58.7688,83410.0
2016-03-17 10:45:00,69.41,69.41,69.3,69.39,29634.0,58.7688,58.7688,58.6757,58.7519,29634.0
2016-03-17 10:50:00,69.4,69.52,69.37,69.46,42080.0,58.7603,58.862,58.7349,58.8111,42080.0
2016-03-17 10:55:00,69.46,69.49,69.36,69.4,114727.0,58.8111,58.8366,58.7265,58.7603,114727.0
2016-03-17 11:00:00,69.41,69.43,69.24,69.26,32068.0,58.7688,58.7857,58.6249,58.6418,32068.0
2016-03-17 11:05:00,69.29,69.33,69.21,69.26,13182.0,58.6672,58.7011,58.5995,58.6418,13182.0
2016-03-17 11:10:00,69.28,69.46,69.28,69.44,22871.0,58.6587,58.8111,58.6587,58.7942,22871.0
2016-03-17 11:15:00,69.45,69.49,69.32,69.32,38403.0,58.8027,58.8366,58.6926,58.6926,38403.0
2016-03-17 11:20:00,69.31,69.52,69.28,69.52,15588.0,58.6841,58.862,58.6587,58.862,15588.0
2016-03-17 11:25:00,69.52,69.55,69.42,69.43,13427.0,58.862,58.8874,58.7773,58.7857,13427.0
2016-03-17 11:30:00,69.44,69.46,69.34,69.37,14319.0,58.7942,58.8111,58.7095,58.7349,14319.0
2016-03-17 11:35:00,69.36,69.37,69.29,69.31,36692.0,58.7265,58.7349,58.6672,58.6841,36692.0
2016-03-17 11:40:00,69.31,69.32,69.15,69.16,18907.0,58.6841,58.6926,58.5487,58.5571,18907.0
2016-03-17 11:45:00,69.15,69.28,69.14,69.2,45992.0,58.5487,58.6587,58.5402,58.591,45992.0
2016-03-17 11:50:00,69.19,69.25,69.13,69.25,41024.0,58.5825,58.6333,58.5317,58.6333,41024.0
2016-03-17 11:55:00,69.25,69.26,69.15,69.22,26068.0,58.6333,58.6418,58.5487,58.6079,26068.0
2016-03-17 12:00:00,69.22,69.24,69.12,69.18,18550.0,58.6079,58.6249,58.5233,58.5741,18550.0
2016-03-17 12:05:00,69.17,69.21,69.12,69.2,15872.0,58.5656,58.5995,58.5233,58.591,15872.0
2016-03-17 12:10:00,69.18,69.23,69.16,69.2,12050.0,58.5741,58.6164,58.5571,58.591,12050.0
2016-03-17 12:15:00,69.21,69.28,69.17,69.24,10947.0,58.5995,58.6587,58.5656,58.6249,10947.0
2016-03-17 12:20:00,69.27,69.37,69.27,69.33,18007.0,58.6503,58.7349,58.6503,58.7011,18007.0
2016-03-17 12:25:00,69.33,69.37,69.28,69.35,17015.0,58.7011,58.7349,58.6587,58.718,17015.0
2016-03-17 12:30:00,69.35,69.38,69.26,69.34,45606.0,58.718,58.7434,58.6418,58.7095,45606.0
2016-03-17 12:35:00,69.34,69.38,69.3,69.32,27240.0,58.7095,58.7434,58.6757,58.6926,27240.0
2016-03-17 12:40:00,69.33,69.37,69.32,69.36,25561.0,58.7011,58.7349,58.6926,58.7265,25561.0
2016-03-17 12:45:00,69.35,69.37,69.29,69.34,28411.0,58.718,58.7349,58.6672,58.7095,28411.0
2016-03-17 12:50:00,69.35,69.37,69.33,69.35,49276.0,58.718,58.7349,58.7011,58.718,49276.0
2016-03-17 12:55:00,69.35,69.52,69.34,69.52,27491.0,58.718,58.862,58.7095,58.862,27491.0
2016-03-17 13:00:00,69.53,69.61,69.49,69.53,20719.0,58.8704,58.9382,58.8366,58.8704,20719.0
2016-03-17 13:05:00,69.51,69.66,69.51,69.61,25710.0,58.8535,58.9805,58.8535,58.9382,25710.0
2016-03-17 13:10:00,69.58,69.58,69.5,69.55,13606.0,58.9128,58.9128,58.845,58.8874,13606.0
2016-03-17 13:15:00,69.55,69.56,69.44,69.44,17407.0,58.8874,58.8958,58.7942,58.7942,17407.0
2016-03-17 13:20:00,69.44,69.61,69.39,69.56,39649.0,58.7942,58.9382,58.7519,58.8958,39649.0
2016-03-17 13:25:00,69.56,69.61,69.52,69.56,55319.0,58.8958,58.9382,58.862,58.8958,55319.0
2016-03-17 13:30:00,69.55,69.69,69.5,69.69,15869.0,58.8874,59.0059,58.845,59.0059,15869.0
2016-03-17 13:35:00,69.7,69.74,69.62,69.71,34122.0,59.0144,59.0482,58.9466,59.0228,34122.0
2016-03-17 13:40:00,69.71,69.75,69.69,69.72,30564.0,59.0228,59.0567,59.0059,59.0313,30564.0
2016-03-17 13:45:00,69.73,69.92,69.67,69.88,38807.0,59.0398,59.2006,58.989,59.1668,38807.0
2016-03-17 13:50:00,69.9,69.95,69.87,69.95,24949.0,59.1837,59.226,59.1583,59.226,24949.0
2016-03-17 13:55:00,69.96,70.06,69.94,70.0,37287.0,59.2345,59.3192,59.2176,59.2684,37287.0
2016-03-17 14:00:00,69.99,70.01,69.96,69.98,20585.0,59.2599,59.2768,59.2345,59.2514,20585.0
2016-03-17 14:05:00,69.98,70.0,69.93,69.98,19853.0,59.2514,59.2684,59.2091,59.2514,19853.0
2016-03-17 14:10:00,69.98,70.01,69.97,70.0,65192.0,59.2514,59.2768,59.243,59.2684,65192.0
2016-03-17 14:15:00,70.0,70.01,69.86,69.9,65431.0,59.2684,59.2768,59.1498,59.1837,65431.0
2016-03-17 14:20:00,69.92,70.01,69.71,69.71,43046.0,59.2006,59.2768,59.0228,59.0228,43046.0
2016-03-17 14:25:00,69.72,69.73,69.45,69.48,76994.0,59.0313,59.0398,58.8027,58.8281,76994.0
2016-03-17 14:30:00,69.49,69.58,69.47,69.51,66976.0,58.8366,58.9128,58.8196,58.8535,66976.0
2016-03-17 14:35:00,69.52,69.56,69.42,69.42,57010.0,58.862,58.8958,58.7773,58.7773,57010.0
2016-03-17 14:40:00,69.41,69.49,69.39,69.42,55059.0,58.7688,58.8366,58.7519,58.7773,55059.0
2016-03-17 14:45:00,69.43,69.54,69.38,69.53,57271.0,58.7857,58.8789,58.7434,58.8704,57271.0
2016-03-17 14:50:00,69.53,69.64,69.53,69.57,43310.0,58.8704,58.9636,58.8704,58.9043,43310.0
2016-03-17 14:55:00,69.57,69.61,69.43,69.45,38479.0,58.9043,58.9382,58.7857,58.8027,38479.0
2016-03-17 15:00:00,69.45,69.53,69.45,69.51,47437.0,58.8027,58.8704,58.8027,58.8535,47437.0
2016-03-17 15:05:00,69.5,69.5,69.46,69.48,43646.0,58.845,58.845,58.8111,58.8281,43646.0
2016-03-17 15:10:00,69.48,69.51,69.42,69.44,51139.0,58.8281,58.8535,58.7773,58.7942,51139.0
2016-03-17 15:15:00,69.44,69.54,69.43,69.5,46186.0,58.7942,58.8789,58.7857,58.845,46186.0
2016-03-17 15:20:00,69.49,69.66,69.46,69.63,43514.0,58.8366,58.9805,58.8111,58.9551,43514.0
2016-03-17 15:25:00,69.64,69.82,69.64,69.8,29033.0,58.9636,59.116,58.9636,59.099,29033.0
2016-03-17 15:30:00,69.81,69.85,69.74,69.75,63134.0,59.1075,59.1414,59.0482,59.0567,63134.0
2016-03-17 15:35:00,69.74,69.77,69.7,69.71,52692.0,59.0482,59.0736,59.0144,59.0228,52692.0
2016-03-17 15:40:00,69.72,69.72,69.62,69.68,80177.0,59.0313,59.0313,58.9466,58.9974,80177.0
2016-03-17 15:45:00,69.68,69.68,69.55,69.6,79691.0,58.9974,58.9974,58.8874,58.9297,79691.0
2016-03-17 15:50:00,69.6,69.66,69.53,69.53,68274.0,58.9297,58.9805,58.8704,58.8704,68274.0
2016-03-17 15:55:00,69.53,69.56,69.44,69.48,263545.0,58.8704,58.8958,58.7942,58.8281,263545.0
2016-03-18 09:30:00,69.82,70.13,69.53,70.05,634457.0,59.116,59.3784,58.8704,59.3107,634457.0
2016-03-18 09:35:00,70.05,70.61,70.04,70.49,150970.0,59.3107,59.7848,59.3022,59.6832,150970.0
2016-03-18 09:40:00,70.5,70.76,70.35,70.39,106846.0,59.6917,59.9118,59.5647,59.5986,106846.0
2016-03-18 09:45:00,70.4,70.62,70.4,70.48,48970.0,59.607,59.7933,59.607,59.6748,48970.0
2016-03-18 09:50:00,70.5,70.85,70.44,70.85,93360.0,59.6917,59.9881,59.6409,59.9881,93360.0
2016-03-18 09:55:00,70.85,71.0,70.79,70.94,67296.0,59.9881,60.1151,59.9372,60.0643,67296.0
2016-03-18 10:00:00,70.94,71.12,70.89,71.04,54422.0,60.0643,60.2167,60.0219,60.1489,54422.0
2016-03-18 10:05:00,71.04,71.04,70.6,70.7,94885.0,60.1489,60.1489,59.7764,59.861,94885.0
2016-03-18 10:10:00,70.7,71.05,70.63,71.0,85397.0,59.861,60.1574,59.8018,60.1151,85397.0
2016-03-18 10:15:00,70.99,71.01,70.81,70.81,45492.0,60.1066,60.1235,59.9542,59.9542,45492.0
2016-03-18 10:20:00,70.81,70.99,70.81,70.97,29882.0,59.9542,60.1066,59.9542,60.0897,29882.0
2016-03-18 10:25:00,70.97,70.99,70.84,70.84,34523.0,60.0897,60.1066,59.9796,59.9796,34523.0
2016-03-18 10:30:00,70.85,70.9,70.82,70.87,75418.0,59.9881,60.0304,59.9626,60.005,75418.0
2016-03-18 10:35:00,70.87,70.94,70.71,70.71,39783.0,60.005,60.0643,59.8695,59.8695,39783.0
2016-03-18 10:40:00,70.74,70.91,70.73,70.91,23102.0,59.8949,60.0389,59.8864,60.0389,23102.0
2016-03-18 10:45:00,70.91,70.91,70.75,70.76,43113.0,60.0389,60.0389,59.9034,59.9118,43113.0
2016-03-18 10:50:00,70.76,70.88,70.73,70.82,18850.0,59.9118,60.0135,59.8864,59.9626,18850.0
2016-03-18 10:55:00,70.83,70.85,70.73,70.78,23697.0,59.9711,59.9881,59.8864,59.9288,23697.0
2016-03-18 11:00:00,70.78,70.86,70.76,70.82,50327.0,59.9288,59.9965,59.9118,59.9626,50327.0
2016-03-18 11:05:00,70.81,70.86,70.75,70.79,32483.0,59.9542,59.9965,59.9034,59.9372,32483.0
2016-03-18 11:10:00,70.8,70.82,70.74,70.74,30648.0,59.9457,59.9626,59.8949,59.8949,30648.0
2016-03-18 11:15:00,70.74,70.89,70.71,70.84,30696.0,59.8949,60.0219,59.8695,59.9796,30696.0
2016-03-18 11:20:00,70.86,70.92,70.8,70.83,31894.0,59.9965,60.0473,59.9457,59.9711,31894.0
2016-03-18 11:25:00,70.84,70.84,70.67,70.68,20364.0,59.9796,59.9796,59.8356,59.8441,20364.0
2016-03-18 11:30:00,70.68,70.74,70.63,70.65,10172.0,59.8441,59.8949,59.8018,59.8187,10172.0
2016-03-18 11:35:00,70.63,70.7,70.53,70.53,22115.0,59.8018,59.861,59.7171,59.7171,22115.0
2016-03-18 11:40:00,70.54,70.59,70.49,70.53,50715.0,59.7256,59.7679,59.6832,59.7171,50715.0
2016-03-18 11:45:00,70.53,70.58,70.5,70.54,17931.0,59.7171,59.7594,59.6917,59.7256,17931.0
2016-03-18 11:50:00,70.55,70.59,70.48,70.57,19420.0,59.734,59.7679,59.6748,59.751,19420.0
2016-03-18 11:55:00,70.58,70.62,70.48,70.62,24829.0,59.7594,59.7933,59.6748,59.7933,24829.0
2016-03-18 12:00:00,70.62,70.63,70.54,70.6,22329.0,59.7933,59.8018,59.7256,59.7764,22329.0
2016-03-18 12:05:00,70.61,70.61,70.5,70.53,20471.0,59.7848,59.7848,59.6917,59.7171,20471.0
2016-03-18 12:10:00,70.54,70.62,70.5,70.56,17613.0,59.7256,59.7933,59.6917,59.7425,17613.0
2016-03-18 12:15:00,70.57,70.63,70.52,70.62,15027.0,59.751,59.8018,59.7086,59.7933,15027.0
2016-03-18 12:20:00,70.62,70.7,70.58,70.7,12748.0,59.7933,59.861,59.7594,59.861,12748.0
2016-03-18 12:25:00,70.69,70.7,70.61,70.64,10475.0,59.8526,59.861,59.7848,59.8102,10475.0
2016-03-18 12:30:00,70.58,70.6,70.53,70.58,19051.0,59.7594,59.7764,59.7171,59.7594,19051.0
2016-03-18 12:35:00,70.58,70.63,70.55,70.63,13632.0,59.7594,59.8018,59.734,59.8018,13632.0
2016-03-18 12:40:00,70.62,70.63,70.56,70.56,13480.0,59.7933,59.8018,59.7425,59.7425,13480.0
2016-03-18 12:45:00,70.56,70.62,70.55,70.56,10802.0,59.7425,59.7933,59.734,59.7425,10802.0
2016-03-18 12:50:00,70.56,70.61,70.55,70.55,8998.0,59.7425,59.7848,59.734,59.734,8998.0
2016-03-18 12:55:00,70.56,70.6,70.54,70.54,7238.0,59.7425,59.7764,59.7256,59.7256,7238.0
2016-03-18 13:00:00,70.54,70.57,70.41,70.44,24096.0,59.7256,59.751,59.6155,59.6409,24096.0
2016-03-18 13:05:00,70.45,70.49,70.4,70.41,15824.0,59.6494,59.6832,59.607,59.6155,15824.0
2016-03-18 13:10:00,70.41,70.49,70.41,70.41,17643.0,59.6155,59.6832,59.6155,59.6155,17643.0
2016-03-18 13:15:00,70.41,70.49,70.4,70.49,40725.0,59.6155,59.6832,59.607,59.6832,40725.0
2016-03-18 13:20:00,70.49,70.55,70.46,70.55,20523.0,59.6832,59.734,59.6578,59.734,20523.0
2016-03-18 13:25:00,70.55,70.6,70.51,70.59,29737.0,59.734,59.7764,59.7002,59.7679,29737.0
2016-03-18 13:30:00,70.59,70.61,70.5,70.52,18254.0,59.7679,59.7848,59.6917,59.7086,18254.0
2016-03-18 13:35:00,70.53,70.56,70.5,70.51,19795.0,59.7171,59.7425,59.6917,59.7002,19795.0
2016-03-18 13:40:00,70.5,70.64,70.47,70.62,11218.0,59.6917,59.8102,59.6663,59.7933,11218.0
2016-03-18 13:45:00,70.62,70.67,70.6,70.64,11545.0,59.7933,59.8356,59.7764,59.8102,11545.0
2016-03-18 13:50:00,70.64,70.65,70.59,70.59,14985.0,59.8102,59.8187,59.7679,59.7679,14985.0
2016-03-18 13:55:00,70.6,70.6,70.51,70.55,12081.0,59.7764,59.7764,59.7002,59.734,12081.0
2016-03-18 14:00:00,70.55,70.56,70.53,70.55,46028.0,59.734,59.7425,59.7171,59.734,46028.0
2016-03-18 14:05:00,70.55,70.55,70.51,70.53,47187.0,59.734,59.734,59.7002,59.7171,47187.0
2016-03-18 14:10:00,70.53,70.56,70.53,70.53,22095.0,59.7171,59.7425,59.7171,59.7171,22095.0
2016-03-18 14:15:00,70.52,70.54,70.5,70.53,24748.0,59.7086,59.7256,59.6917,59.7171,24748.0
2016-03-18 14:20:00,70.54,70.55,70.51,70.52,22031.0,59.7256,59.734,59.7002,59.7086,22031.0
2016-03-18 14:25:00,70.54,70.54,70.51,70.53,23950.0,59.7256,59.7256,59.7002,59.7171,23950.0
2016-03-18 14:30:00,70.53,70.55,70.51,70.55,12237.0,59.7171,59.734,59.7002,59.734,12237.0
2016-03-18 14:35:00,70.54,70.65,70.51,70.65,32813.0,59.7256,59.8187,59.7002,59.8187,32813.0
2016-03-18 14:40:00,70.66,70.67,70.57,70.62,20196.0,59.8272,59.8356,59.751,59.7933,20196.0
2016-03-18 14:45:00,70.63,70.66,70.56,70.64,21011.0,59.8018,59.8272,59.7425,59.8102,21011.0
2016-03-18 14:50:00,70.63,70.64,70.54,70.55,51640.0,59.8018,59.8102,59.7256,59.734,51640.0
2016-03-18 14:55:00,70.55,70.57,70.5,70.52,35280.0,59.734,59.751,59.6917,59.7086,35280.0
2016-03-18 15:00:00,70.53,70.58,70.5,70.55,52429.0,59.7171,59.7594,59.6917,59.734,52429.0
2016-03-18 15:05:00,70.56,70.66,70.56,70.6,37020.0,59.7425,59.8272,59.7425,59.7764,37020.0
2016-03-18 15:10:00,70.6,70.65,70.59,70.61,41908.0,59.7764,59.8187,59.7679,59.7848,41908.0
2016-03-18 15:15:00,70.62,70.68,70.58,70.62,83688.0,59.7933,59.8441,59.7594,59.7933,83688.0
2016-03-18 15:20:00,70.62,70.64,70.59,70.6,29099.0,59.7933,59.8102,59.7679,59.7764,29099.0
2016-03-18 15:25:00,70.6,70.64,70.55,70.6,28071.0,59.7764,59.8102,59.734,59.7764,28071.0
2016-03-18 15:30:00,70.61,70.62,70.49,70.55,65158.0,59.7848,59.7933,59.6832,59.734,65158.0
2016-03-18 15:35:00,70.55,70.56,70.51,70.55,54145.0,59.734,59.7425,59.7002,59.734,54145.0
2016-03-18 15:40:00,70.55,70.6,70.51,70.6,84004.0,59.734,59.7764,59.7002,59.7764,84004.0
2016-03-18 15:45:00,70.6,70.71,70.55,70.68,150446.0,59.7764,59.8695,59.734,59.8441,150446.0
2016-03-18 15:50:00,70.68,70.69,70.59,70.6,157052.0,59.8441,59.8526,59.7679,59.7764,157052.0
2016-03-18 15:55:00,70.6,70.67,70.51,70.56,427545.0,59.7764,59.8356,59.7002,59.7425,427545.0
2016-03-21 09:30:00,70.31,70.94,70.08,70.82,90976.0,59.5308,60.0643,59.3361,59.9626,90976.0
2016-03-21 09:35:00,70.81,70.86,70.61,70.85,26687.0,59.9542,59.9965,59.7848,59.9881,26687.0
2016-03-21 09:40:00,70.84,71.37,70.81,71.37,63613.0,59.9796,60.4283,59.9542,60.4283,63613.0
2016-03-21 09:45:00,71.39,71.39,70.98,71.04,62017.0,60.4453,60.4453,60.0981,60.1489,62017.0
2016-03-21 09:50:00,71.04,71.13,70.87,71.12,48848.0,60.1489,60.2251,60.005,60.2167,48848.0
2016-03-21 09:55:00,71.12,71.29,71.08,71.1,62872.0,60.2167,60.3606,60.1828,60.1997,62872.0
2016-03-21 10:00:00,71.1,71.13,70.89,70.92,55041.0,60.1997,60.2251,60.0219,60.0473,55041.0
2016-03-21 10:05:00,70.91,70.93,70.77,70.78,34653.0,60.0389,60.0558,59.9203,59.9288,34653.0
2016-03-21 10:10:00,70.77,70.8,70.68,70.68,23398.0,59.9203,59.9457,59.8441,59.8441,23398.0
2016-03-21 10:15:00,70.67,70.73,70.5,70.64,26945.0,59.8356,59.8864,59.6917,59.8102,26945.0
2016-03-21 10:20:00,70.66,70.82,70.63,70.82,54407.0,59.8272,59.9626,59.8018,59.9626,54407.0
2016-03-21 10:25:00,70.82,70.89,70.72,70.73,14846.0,59.9626,60.0219,59.878,59.8864,14846.0
2016-03-21 10:30:00,70.71,70.71,70.45,70.45,32193.0,59.8695,59.8695,59.6494,59.6494,32193.0
2016-03-21 10:35:00,70.47,70.67,70.47,70.63,31397.0,59.6663,59.8356,59.6663,59.8018,31397.0
2016-03-21 10:40:00,70.6,70.61,70.44,70.45,28971.0,59.7764,59.7848,59.6409,59.6494,28971.0
2016-03-21 10:45:00,70.45,70.53,70.43,70.45,30821.0,59.6494,59.7171,59.6324,59.6494,30821.0
2016-03-21 10:50:00,70.46,70.58,70.46,70.55,13894.0,59.6578,59.7594,59.6578,59.734,13894.0
2016-03-21 10:55:00,70.52,70.55,70.47,70.5,11568.0,59.7086,59.734,59.6663,59.6917,11568.0
2016-03-21 11:00:00,70.49,70.59,70.49,70.54,10148.0,59.6832,59.7679,59.6832,59.7256,10148.0
2016-03-21 11:05:00,70.54,70.61,70.51,70.58,8924.0,59.7256,59.7848,59.7002,59.7594,8924.0
2016-03-21 11:10:00,70.59,70.74,70.57,70.66,91811.0,59.7679,59.8949,59.751,59.8272,91811.0
2016-03-21 11:15:00,70.67,70.83,70.67,70.76,11635.0,59.8356,59.9711,59.8356,59.9118,11635.0
2016-03-21 11:20:00,70.75,70.79,70.71,70.76,11044.0,59.9034,59.9372,59.8695,59.9118,11044.0
2016-03-21 11:25:00,70.76,70.84,70.67,70.73,35825.0,59.9118,59.9796,59.8356,59.8864,35825.0
2016-03-21 11:30:00,70.76,70.85,70.69,70.7,8497.0,59.9118,59.9881,59.8526,59.861,8497.0
2016-03-21 11:35:00,70.7,70.71,70.62,70.67,15535.0,59.861,59.8695,59.7933,59.8356,15535.0
2016-03-21 11:40:00,70.68,70.72,70.63,70.71,18571.0,59.8441,59.878,59.8018,59.8695,18571.0
2016-03-21 11:45:00,70.71,70.76,70.63,70.67,8428.0,59.8695,59.9118,59.8018,59.8356,8428.0
2016-03-21 11:50:00,70.66,70.68,70.59,70.63,15947.0,59.8272,59.8441,59.7679,59.8018,15947.0
2016-03-21 11:55:00,70.64,70.65,70.51,70.52,20189.0,59.8102,59.8187,59.7002,59.7086,20189.0
2016-03-21 12:00:00,70.51,70.51,70.46,70.49,15399.0,59.7002,59.7002,59.6578,59.6832,15399.0
2016-03-21 12:05:00,70.44,70.5,70.44,70.5,12233.0,59.6409,59.6917,59.6409,59.6917,12233.0
2016-03-21 12:10:00,70.49,70.55,70.46,70.46,14902.0,59.6832,59.734,59.6578,59.6578,14902.0
2016-03-21 12:15:00,70.46,70.49,70.32,70.33,17161.0,59.6578,59.6832,59.5393,59.5478,17161.0
2016-03-21 12:20:00,70.33,70.34,70.29,70.3,11429.0,59.5478,59.5562,59.5139,59.5224,11429.0
2016-03-21 12:25:00,70.3,70.34,70.25,70.3,10230.0,59.5224,59.5562,59.48,59.5224,10230.0
2016-03-21 12:30:00,70.32,70.33,70.25,70.27,13097.0,59.5393,59.5478,59.48,59.497,13097.0
2016-03-21 12:35:00,70.28,70.41,70.28,70.41,11632.0,59.5054,59.6155,59.5054,59.6155,11632.0
2016-03-21 12:40:00,70.41,70.41,70.3,70.33,14423.0,59.6155,59.6155,59.5224,59.5478,14423.0
2016-03-21 12:45:00,70.31,70.37,70.3,70.37,9732.0,59.5308,59.5816,59.5224,59.5816,9732.0
2016-03-21 12:50:00,70.37,70.44,70.37,70.4,8300.0,59.5816,59.6409,59.5816,59.607,8300.0
2016-03-21 12:55:00,70.41,70.51,70.4,70.5,15527.0,59.6155,59.7002,59.607,59.6917,15527.0
2016-03-21 13:00:00,70.52,70.57,70.49,70.56,8595.0,59.7086,59.751,59.6832,59.7425,8595.0
2016-03-21 13:05:00,70.56,70.6,70.52,70.57,10848.0,59.7425,59.7764,59.7086,59.751,10848.0
2016-03-21 13:10:00,70.56,70.58,70.5,70.5,9200.0,59.7425,59.7594,59.6917,59.6917,9200.0
2016-03-21 13:15:00,70.51,70.62,70.47,70.62,13336.0,59.7002,59.7933,59.6663,59.7933,13336.0
2016-03-21 13:20:00,70.58,70.72,70.55,70.69,40326.0,59.7594,59.878,59.734,59.8526,40326.0
2016-03-21 13:25:00,70.69,70.75,70.64,70.73,17326.0,59.8526,59.9034,59.8102,59.8864,17326.0
2016-03-21 13:30:00,70.74,70.74,70.68,70.69,9446.0,59.8949,59.8949,59.8441,59.8526,9446.0
2016-03-21 13:35:00,70.69,70.77,70.66,70.73,8887.0,59.8526,59.9203,59.8272,59.8864,8887.0
2016-03-21 13:40:00,70.73,70.73,70.65,70.7,8039.0,59.8864,59.8864,59.8187,59.861,8039.0
2016-03-21 13:45:00,70.71,70.71,70.59,70.67,9977.0,59.8695,59.8695,59.7679,59.8356,9977.0
2016-03-21 13:50:00,70.66,70.77,70.6,70.77,40383.0,59.8272,59.9203,59.7764,59.9203,40383.0
2016-03-21 13:55:00,70.76,70.77,70.67,70.68,17774.0,59.9118,59.9203,59.8356,59.8441,17774.0
2016-03-21 14:00:00,70.69,70.76,70.63,70.64,20215.0,59.8526,59.9118,59.8018,59.8102,20215.0
2016-03-21 14:05:00,70.64,70.64,70.58,70.64,14876.0,59.8102,59.8102,59.7594,59.8102,14876.0
2016-03-21 14:10:00,70.64,70.77,70.63,70.71,17550.0,59.8102,59.9203,59.8018,59.8695,17550.0
2016-03-21 14:15:00,70.7,70.79,70.7,70.74,11730.0,59.861,59.9372,59.861,59.8949,11730.0
2016-03-21 14:20:00,70.73,70.8,70.69,70.79,15349.0,59.8864,59.9457,59.8526,59.9372,15349.0
2016-03-21 14:25:00,70.78,70.82,70.7,70.82,23305.0,59.9288,59.9626,59.861,59.9626,23305.0
2016-03-21 14:30:00,70.82,70.84,70.75,70.82,23879.0,59.9626,59.9796,59.9034,59.9626,23879.0
2016-03-21 14:35:00,70.82,70.85,70.77,70.83,13637.0,59.9626,59.9881,59.9203,59.9711,13637.0
2016-03-21 14:40:00,70.83,70.86,70.76,70.84,19916.0,59.9711,59.9965,59.9118,59.9796,19916.0
2016-03-21 14:45:00,70.84,70.86,70.73,70.79,36190.0,59.9796,59.9965,59.8864,59.9372,36190.0
2016-03-21 14:50:00,70.78,70.85,70.77,70.83,14234.0,59.9288,59.9881,59.9203,59.9711,14234.0
2016-03-21 14:55:00,70.83,70.9,70.82,70.89,21248.0,59.9711,60.0304,59.9626,60.0219,21248.0
2016-03-21 15:00:00,70.9,70.9,70.76,70.77,17453.0,60.0304,60.0304,59.9118,59.9203,17453.0
2016-03-21 15:05:00,70.78,70.84,70.77,70.82,12628.0,59.9288,59.9796,59.9203,59.9626,12628.0
2016-03-21 15:10:00,70.82,70.87,70.79,70.83,9783.0,59.9626,60.005,59.9372,59.9711,9783.0
2016-03-21 15:15:00,70.83,70.84,70.74,70.75,13676.0,59.9711,59.9796,59.8949,59.9034,13676.0
2016-03-21 15:20:00,70.74,70.77,70.69,70.72,12872.0,59.8949,59.9203,59.8526,59.878,12872.0
2016-03-21 15:25:00,70.73,70.82,70.73,70.78,12416.0,59.8864,59.9626,59.8864,59.9288,12416.0
2016-03-21 15:30:00,70.77,70.77,70.65,70.67,20780.0,59.9203,59.9203,59.8187,59.8356,20780.0
2016-03-21 15:35:00,70.68,70.74,70.67,70.7,22079.0,59.8441,59.8949,59.8356,59.861,22079.0
2016-03-21 15:40:00,70.7,70.76,70.68,70.74,30103.0,59.861,59.9118,59.8441,59.8949,30103.0
2016-03-21 15:45:00,70.74,70.76,70.72,70.73,30956.0,59.8949,59.9118,59.878,59.8864,30956.0
2016-03-21 15:50:00,70.73,70.79,70.73,70.73,38535.0,59.8864,59.9372,59.8864,59.8864,38535.0
2016-03-21 15:55:00,70.73,70.84,70.73,70.8,162746.0,59.8864,59.9796,59.8864,59.9457,162746.0
2016-03-22 09:30:00,70.28,70.42,70.08,70.39,38127.0,59.5054,59.624,59.3361,59.5986,38127.0
2016-03-22 09:35:00,70.41,70.42,70.01,70.11,33788.0,59.6155,59.624,59.2768,59.3615,33788.0
2016-03-22 09:40:00,70.11,70.22,70.07,70.22,32652.0,59.3615,59.4546,59.3276,59.4546,32652.0
2016-03-22 09:45:00,70.2,70.27,69.96,69.99,13797.0,59.4377,59.497,59.2345,59.2599,13797.0
2016-03-22 09:50:00,69.99,70.05,69.95,70.03,35205.0,59.2599,59.3107,59.226,59.2938,35205.0
2016-03-22 09:55:00,70.04,70.28,70.03,70.25,22544.0,59.3022,59.5054,59.2938,59.48,22544.0
2016-03-22 10:00:00,70.25,70.32,70.17,70.22,20801.0,59.48,59.5393,59.4123,59.4546,20801.0
2016-03-22 10:05:00,70.2,70.25,70.03,70.06,27069.0,59.4377,59.48,59.2938,59.3192,27069.0
2016-03-22 10:10:00,70.07,70.25,70.04,70.13,17578.0,59.3276,59.48,59.3022,59.3784,17578.0
2016-03-22 10:15:00,70.12,70.13,70.01,70.09,12962.0,59.37,59.3784,59.2768,59.3446,12962.0
2016-03-22 10:20:00,70.1,70.13,70.03,70.09,28506.0,59.353,59.3784,59.2938,59.3446,28506.0
2016-03-22 10:25:00,70.06,70.25,70.06,70.17,14941.0,59.3192,59.48,59.3192,59.4123,14941.0
2016-03-22 10:30:00,70.17,70.23,70.15,70.19,8798.0,59.4123,59.4631,59.3954,59.4292,8798.0
2016-03-22 10:35:00,70.19,70.41,70.18,70.41,41111.0,59.4292,59.6155,59.4208,59.6155,41111.0
2016-03-22 10:40:00,70.43,70.47,70.32,70.41,31734.0,59.6324,59.6663,59.5393,59.6155,31734.0
2016-03-22 10:45:00,70.41,70.41,70.33,70.35,10631.0,59.6155,59.6155,59.5478,59.5647,10631.0
2016-03-22 10:50:00,70.35,70.39,70.24,70.24,20972.0,59.5647,59.5986,59.4716,59.4716,20972.0
2016-03-22 10:55:00,70.24,70.33,70.21,70.23,19976.0,59.4716,59.5478,59.4462,59.4631,19976.0
2016-03-22 11:00:00,70.19,70.21,70.15,70.16,11628.0,59.4292,59.4462,59.3954,59.4038,11628.0
2016-03-22 11:05:00,70.19,70.22,70.13,70.21,13507.0,59.4292,59.4546,59.3784,59.4462,13507.0
2016-03-22 11:10:00,70.21,70.37,70.2,70.37,9490.0,59.4462,59.5816,59.4377,59.5816,9490.0
2016-03-22 11:15:00,70.38,70.49,70.38,70.46,19444.0,59.5901,59.6832,59.5901,59.6578,19444.0
2016-03-22 11:20:00,70.46,70.47,70.39,70.39,12788.0,59.6578,59.6663,59.5986,59.5986,12788.0
2016-03-22 11:25:00,70.4,70.48,70.38,70.43,10303.0,59.607,59.6748,59.5901,59.6324,10303.0
2016-03-22 11:30:00,70.43,70.46,70.37,70.4,10361.0,59.6324,59.6578,59.5816,59.607,10361.0
2016-03-22 11:35:00,70.41,70.49,70.4,70.45,7600.0,59.6155,59.6832,59.607,59.6494,7600.0
2016-03-22 11:40:00,70.43,70.48,70.43,70.47,10758.0,59.6324,59.6748,59.6324,59.6663,10758.0
2016-03-22 11:45:00,70.47,70.49,70.32,70.35,5500.0,59.6663,59.6832,59.5393,59.5647,5500.0
2016-03-22 11:50:00,70.35,70.37,70.23,70.24,6812.0,59.5647,59.5816,59.4631,59.4716,6812.0
2016-03-22 11:55:00,70.25,70.34,70.25,70.34,9619.0,59.48,59.5562,59.48,59.5562,9619.0
2016-03-22 12:00:00,70.35,70.42,70.35,70.38,12545.0,59.5647,59.624,59.5647,59.5901,12545.0
2016-03-22 12:05:00,70.39,70.5,70.39,70.48,9710.0,59.5986,59.6917,59.5986,59.6748,9710.0
2016-03-22 12:10:00,70.49,70.49,70.4,70.47,9640.0,59.6832,59.6832,59.607,59.6663,9640.0
2016-03-22 12:15:00,70.49,70.54,70.47,70.49,11069.0,59.6832,59.7256,59.6663,59.6832,11069.0
2016-03-22 12:20:00,70.49,70.55,70.47,70.54,10998.0,59.6832,59.734,59.6663,59.7256,10998.0
2016-03-22 12:25:00,70.53,70.62,70.5,70.6,9127.0,59.7171,59.7933,59.6917,59.7764,9127.0
2016-03-22 12:30:00,70.58,70.63,70.54,70.62,7917.0,59.7594,59.8018,59.7256,59.7933,7917.0
2016-03-22 12:35:00,70.62,70.62,70.54,70.56,5164.0,59.7933,59.7933,59.7256,59.7425,5164.0
2016-03-22 12:40:00,70.53,70.64,70.52,70.62,12251.0,59.7171,59.8102,59.7086,59.7933,12251.0
2016-03-22 12:45:00,70.61,70.63,70.55,70.55,5800.0,59.7848,59.8018,59.734,59.734,5800.0
2016-03-22 12:50:00,70.54,70.64,70.53,70.63,17863.0,59.7256,59.8102,59.7171,59.8018,17863.0
2016-03-22 12:55:00,70.64,70.78,70.64,70.77,57794.0,59.8102,59.9288,59.8102,59.9203,57794.0
2016-03-22 13:00:00,70.76,70.76,70.65,70.7,33310.0,59.9118,59.9118,59.8187,59.861,33310.0
2016-03-22 13:05:00,70.71,70.77,70.63,70.63,13196.0,59.8695,59.9203,59.8018,59.8018,13196.0
2016-03-22 13:10:00,70.62,70.7,70.59,70.62,14291.0,59.7933,59.861,59.7679,59.7933,14291.0
2016-03-22 13:15:00,70.62,70.64,70.58,70.6,11293.0,59.7933,59.8102,59.7594,59.7764,11293.0
2016-03-22 13:20:00,70.6,70.77,70.59,70.73,29598.0,59.7764,59.9203,59.7679,59.8864,29598.0
2016-03-22 13:25:00,70.74,70.74,70.65,70.67,9471.0,59.8949,59.8949,59.8187,59.8356,9471.0
2016-03-22 13:30:00,70.67,70.67,70.58,70.63,8570.0,59.8356,59.8356,59.7594,59.8018,8570.0
2016-03-22 13:35:00,70.63,70.73,70.62,70.71,14653.0,59.8018,59.8864,59.7933,59.8695,14653.0
2016-03-22 13:40:00,70.69,70.72,70.61,70.67,19536.0,59.8526,59.878,59.7848,59.8356,19536.0
2016-03-22 13:45:00,70.65,70.66,70.57,70.66,16813.0,59.8187,59.8272,59.751,59.8272,16813.0
2016-03-22 13:50:00,70.69,70.71,70.64,70.67,12616.0,59.8526,59.8695,59.8102,59.8356,12616.0
2016-03-22 13:55:00,70.67,70.74,70.66,70.67,10833.0,59.8356,59.8949,59.8272,59.8356,10833.0
2016-03-22 14:00:00,70.68,70.69,70.65,70.67,7542.0,59.8441,59.8526,59.8187,59.8356,7542.0
2016-03-22 14:05:00,70.67,70.71,70.66,70.69,9078.0,59.8356,59.8695,59.8272,59.8526,9078.0
2016-03-22 14:10:00,70.69,70.69,70.62,70.65,8337.0,59.8526,59.8526,59.7933,59.8187,8337.0
2016-03-22 14:15:00,70.64,70.65,70.52,70.61,17844.0,59.8102,59.8187,59.7086,59.7848,17844.0
2016-03-22 14:20:00,70.6,70.61,70.51,70.56,7311.0,59.7764,59.7848,59.7002,59.7425,7311.0
2016-03-22 14:25:00,70.57,70.69,70.55,70.66,11865.0,59.751,59.8526,59.734,59.8272,11865.0
2016-03-22 14:30:00,70.67,70.75,70.66,70.67,7990.0,59.8356,59.9034,59.8272,59.8356,7990.0
2016-03-22 14:35:00,70.68,70.73,70.66,70.73,16646.0,59.8441,59.8864,59.8272,59.8864,16646.0
2016-03-22 14:40:00,70.74,70.75,70.68,70.71,12259.0,59.8949,59.9034,59.8441,59.8695,12259.0
2016-03-22 14:45:00,70.71,70.75,70.68,70.74,15492.0,59.8695,59.9034,59.8441,59.8949,15492.0
2016-03-22 14:50:00,70.75,70.78,70.63,70.68,17719.0,59.9034,59.9288,59.8018,59.8441,17719.0
2016-03-22 14:55:00,70.69,70.72,70.51,70.53,15675.0,59.8526,59.878,59.7002,59.7171,15675.0
2016-03-22 15:00:00,70.5,70.52,70.44,70.46,25293.0,59.6917,59.7086,59.6409,59.6578,25293.0
2016-03-22 15:05:00,70.45,70.49,70.4,70.48,17015.0,59.6494,59.6832,59.607,59.6748,17015.0
2016-03-22 15:10:00,70.48,70.53,70.42,70.48,25098.0,59.6748,59.7171,59.624,59.6748,25098.0
2016-03-22 15:15:00,70.49,70.49,70.31,70.38,22676.0,59.6832,59.6832,59.5308,59.5901,22676.0
2016-03-22 15:20:00,70.37,70.45,70.35,70.44,13406.0,59.5816,59.6494,59.5647,59.6409,13406.0
2016-03-22 15:25:00,70.45,70.51,70.42,70.47,14463.0,59.6494,59.7002,59.624,59.6663,14463.0
2016-03-22 15:30:00,70.47,70.51,70.45,70.47,22443.0,59.6663,59.7002,59.6494,59.6663,22443.0
2016-03-22 15:35:00,70.48,70.57,70.44,70.5,35017.0,59.6748,59.751,59.6409,59.6917,35017.0
2016-03-22 15:40:00,70.5,70.55,70.45,70.45,29100.0,59.6917,59.734,59.6494,59.6494,29100.0
2016-03-22 15:45:00,70.44,70.53,70.41,70.47,31605.0,59.6409,59.7171,59.6155,59.6663,31605.0
2016-03-22 15:50:00,70.46,70.49,70.4,70.43,32657.0,59.6578,59.6832,59.607,59.6324,32657.0
2016-03-22 15:55:00,70.43,70.49,70.42,70.47,66603.0,59.6324,59.6832,59.624,59.6663,66603.0
2016-03-23 09:30:00,70.52,70.59,70.35,70.46,86078.0,59.7086,59.7679,59.5647,59.6578,86078.0
2016-03-23 09:35:00,70.37,70.37,70.0,70.16,14457.0,59.5816,59.5816,59.2684,59.4038,14457.0
2016-03-23 09:40:00,70.14,70.17,70.03,70.14,40445.0,59.3869,59.4123,59.2938,59.3869,40445.0
2016-03-23 09:45:00,70.11,70.37,70.11,70.2,20432.0,59.3615,59.5816,59.3615,59.4377,20432.0
2016-03-23 09:50:00,70.2,70.25,70.16,70.18,6845.0,59.4377,59.48,59.4038,59.4208,6845.0
2016-03-23 09:55:00,70.18,70.2,70.09,70.2,10544.0,59.4208,59.4377,59.3446,59.4377,10544.0
2016-03-23 10:00:00,70.17,70.3,70.12,70.18,24902.0,59.4123,59.5224,59.37,59.4208,24902.0
2016-03-23 10:05:00,70.17,70.28,70.07,70.23,22823.0,59.4123,59.5054,59.3276,59.4631,22823.0
2016-03-23 10:10:00,70.23,70.45,70.23,70.33,11609.0,59.4631,59.6494,59.4631,59.5478,11609.0
2016-03-23 10:15:00,70.34,70.34,70.09,70.12,10246.0,59.5562,59.5562,59.3446,59.37,10246.0
2016-03-23 10:20:00,70.12,70.26,70.11,70.25,8703.0,59.37,59.4885,59.3615,59.48,8703.0
2016-03-23 10:25:00,70.24,70.31,70.23,70.31,14377.0,59.4716,59.5308,59.4631,59.5308,14377.0
2016-03-23 10:30:00,70.26,70.5,70.15,70.27,30680.0,59.4885,59.6917,59.3954,59.497,30680.0
2016-03-23 10:35:00,70.27,70.37,70.23,70.37,54806.0,59.497,59.5816,59.4631,59.5816,54806.0
2016-03-23 10:40:00,70.37,70.48,70.3,70.43,39150.0,59.5816,59.6748,59.5224,59.6324,39150.0
2016-03-23 10:45:00,70.44,70.66,70.42,70.66,23791.0,59.6409,59.8272,59.624,59.8272,23791.0
2016-03-23 10:50:00,70.67,70.67,70.58,70.61,21560.0,59.8356,59.8356,59.7594,59.7848,21560.0
2016-03-23 10:55:00,70.61,70.67,70.53,70.55,23065.0,59.7848,59.8356,59.7171,59.734,23065.0
2016-03-23 11:00:00,70.52,70.54,70.43,70.47,24361.0,59.7086,59.7256,59.6324,59.6663,24361.0
2016-03-23 11:05:00,70.48,70.7,70.48,70.68,18572.0,59.6748,59.861,59.6748,59.8441,18572.0
2016-03-23 11:10:00,70.7,70.72,70.62,70.62,24970.0,59.861,59.878,59.7933,59.7933,24970.0
2016-03-23 11:15:00,70.63,70.64,70.45,70.48,24993.0,59.8018,59.8102,59.6494,59.6748,24993.0
2016-03-23 11:20:00,70.48,70.64,70.47,70.6,31498.0,59.6748,59.8102,59.6663,59.7764,31498.0
2016-03-23 11:25:00,70.6,70.71,70.6,70.66,25740.0,59.7764,59.8695,59.7764,59.8272,25740.0
2016-03-23 11:30:00,70.67,70.69,70.58,70.58,14900.0,59.8356,59.8526,59.7594,59.7594,14900.0
2016-03-23 11:35:00,70.58,70.64,70.53,70.61,15090.0,59.7594,59.8102,59.7171,59.7848,15090.0
2016-03-23 11:40:00,70.58,70.65,70.53,70.55,15780.0,59.7594,59.8187,59.7171,59.734,15780.0
2016-03-23 11:45:00,70.56,70.57,70.46,70.53,15289.0,59.7425,59.751,59.6578,59.7171,15289.0
2016-03-23 11:50:00,70.55,70.71,70.48,70.7,22642.0,59.734,59.8695,59.6748,59.861,22642.0
2016-03-23 11:55:00,70.7,70.73,70.53,70.59,15060.0,59.861,59.8864,59.7171,59.7679,15060.0
2016-03-23 12:00:00,70.59,70.66,70.59,70.65,10796.0,59.7679,59.8272,59.7679,59.8187,10796.0
2016-03-23 12:05:00,70.64,70.65,70.37,70.39,51902.0,59.8102,59.8187,59.5816,59.5986,51902.0
2016-03-23 12:10:00,70.39,70.5,70.36,70.48,14235.0,59.5986,59.6917,59.5732,59.6748,14235.0
2016-03-23 12:15:00,70.48,70.54,70.44,70.54,14000.0,59.6748,59.7256,59.6409,59.7256,14000.0
2016-03-23 12:20:00,70.51,70.55,70.44,70.47,12108.0,59.7002,59.734,59.6409,59.6663,12108.0
2016-03-23 12:25:00,70.48,70.49,70.39,70.48,17655.0,59.6748,59.6832,59.5986,59.6748,17655.0
2016-03-23 12:30:00,70.49,70.55,70.43,70.51,7497.0,59.6832,59.734,59.6324,59.7002,7497.0
2016-03-23 12:35:00,70.49,70.52,70.46,70.5,7116.0,59.6832,59.7086,59.6578,59.6917,7116.0
2016-03-23 12:40:00,70.49,70.63,70.46,70.63,12946.0,59.6832,59.8018,59.6578,59.8018,12946.0
2016-03-23 12:45:00,70.63,70.7,70.56,70.68,35401.0,59.8018,59.861,59.7425,59.8441,35401.0
2016-03-23 12:50:00,70.69,70.69,70.6,70.64,21848.0,59.8526,59.8526,59.7764,59.8102,21848.0
2016-03-23 12:55:00,70.61,70.63,70.55,70.62,12412.0,59.7848,59.8018,59.734,59.7933,12412.0
2016-03-23 13:00:00,70.61,70.63,70.53,70.53,9831.0,59.7848,59.8018,59.7171,59.7171,9831.0
2016-03-23 13:05:00,70.54,70.61,70.49,70.58,26756.0,59.7256,59.7848,59.6832,59.7594,26756.0
2016-03-23 13:10:00,70.58,70.65,70.56,70.58,16212.0,59.7594,59.8187,59.7425,59.7594,16212.0
2016-03-23 13:15:00,70.58,70.63,70.54,70.56,12136.0,59.7594,59.8018,59.7256,59.7425,12136.0
2016-03-23 13:20:00,70.55,70.64,70.55,70.57,26358.0,59.734,59.8102,59.734,59.751,26358.0
2016-03-23 13:25:00,70.58,70.59,70.5,70.59,14908.0,59.7594,59.7679,59.6917,59.7679,14908.0
2016-03-23 13:30:00,70.58,70.58,70.47,70.5,14379.0,59.7594,59.7594,59.6663,59.6917,14379.0
2016-03-23 13:35:00,70.49,70.5,70.41,70.45,15911.0,59.6832,59.6917,59.6155,59.6494,15911.0
2016-03-23 13:40:00,70.43,70.46,70.38,70.46,18818.0,59.6324,59.6578,59.5901,59.6578,18818.0
2016-03-23 13:45:00,70.47,70.53,70.43,70.46,23091.0,59.6663,59.7171,59.6324,59.6578,23091.0
2016-03-23 13:50:00,70.48,70.48,70.39,70.4,20407.0,59.6748,59.6748,59.5986,59.607,20407.0
2016-03-23 13:55:00,70.41,70.52,70.39,70.5,28832.0,59.6155,59.7086,59.5986,59.6917,28832.0
2016-03-23 14:00:00,70.5,70.65,70.48,70.65,16099.0,59.6917,59.8187,59.6748,59.8187,16099.0
2016-03-23 14:05:00,70.64,70.66,70.55,70.62,14748.0,59.8102,59.8272,59.734,59.7933,14748.0
2016-03-23 14:10:00,70.62,70.7,70.61,70.67,27881.0,59.7933,59.861,59.7848,59.8356,27881.0
2016-03-23 14:15:00,70.68,70.77,70.67,70.67,18440.0,59.8441,59.9203,59.8356,59.8356,18440.0
2016-03-23 14:20:00,70.68,70.71,70.57,70.57,12595.0,59.8441,59.8695,59.751,59.751,12595.0
2016-03-23 14:25:00,70.58,70.59,70.44,70.45,18916.0,59.7594,59.7679,59.6409,59.6494,18916.0
2016-03-23 14:30:00,70.45,70.53,70.45,70.47,17267.0,59.6494,59.7171,59.6494,59.6663,17267.0
2016-03-23 14:35:00,70.48,70.53,70.47,70.49,19139.0,59.6748,59.7171,59.6663,59.6832,19139.0
2016-03-23 14:40:00,70.49,70.5,70.43,70.45,28709.0,59.6832,59.6917,59.6324,59.6494,28709.0
2016-03-23 14:45:00,70.45,70.45,70.21,70.29,21793.0,59.6494,59.6494,59.4462,59.5139,21793.0
2016-03-23 14:50:00,70.29,70.31,70.17,70.19,41145.0,59.5139,59.5308,59.4123,59.4292,41145.0
2016-03-23 14:55:00,70.19,70.28,70.19,70.26,23221.0,59.4292,59.5054,59.4292,59.4885,23221.0
2016-03-23 15:00:00,70.27,70.4,70.26,70.32,40026.0,59.497,59.607,59.4885,59.5393,40026.0
2016-03-23 15:05:00,70.31,70.37,70.3,70.36,21597.0,59.5308,59.5816,59.5224,59.5732,21597.0
2016-03-23 15:10:00,70.37,70.42,70.3,70.39,26256.0,59.5816,59.624,59.5224,59.5986,26256.0
2016-03-23 15:15:00,70.39,70.42,70.36,70.42,24180.0,59.5986,59.624,59.5732,59.624,24180.0
2016-03-23 15:20:00,70.42,70.49,70.41,70.43,24364.0,59.624,59.6832,59.6155,59.6324,24364.0
2016-03-23 15:25:00,70.42,70.47,70.35,70.42,46494.0,59.624,59.6663,59.5647,59.624,46494.0
2016-03-23 15:30:00,70.43,70.46,70.37,70.45,41780.0,59.6324,59.6578,59.5816,59.6494,41780.0
2016-03-23 15:35:00,70.46,70.47,70.42,70.42,29584.0,59.6578,59.6663,59.624,59.624,29584.0
2016-03-23 15:40:00,70.42,70.44,70.34,70.35,35892.0,59.624,59.6409,59.5562,59.5647,35892.0
2016-03-23 15:45:00,70.34,70.47,70.34,70.42,83052.0,59.5562,59.6663,59.5562,59.624,83052.0
2016-03-23 15:50:00,70.4,70.42,70.32,70.33,60520.0,59.607,59.624,59.5393,59.5478,60520.0
2016-03-23 15:55:00,70.33,70.39,70.2,70.21,221883.0,59.5478,59.5986,59.4377,59.4462,221883.0
2016-03-24 09:30:00,69.44,69.44,69.29,69.32,30148.0,58.7942,58.7942,58.6672,58.6926,30148.0
2016-03-24 09:35:00,69.31,69.44,69.03,69.41,113019.0,58.6841,58.7942,58.4471,58.7688,113019.0
2016-03-24 09:40:00,69.4,69.4,69.13,69.15,38523.0,58.7603,58.7603,58.5317,58.5487,38523.0
2016-03-24 09:45:00,69.15,69.26,69.09,69.19,40276.0,58.5487,58.6418,58.4979,58.5825,40276.0
2016-03-24 09:50:00,69.17,69.44,69.15,69.31,20636.0,58.5656,58.7942,58.5487,58.6841,20636.0
2016-03-24 09:55:00,69.33,69.41,69.18,69.41,29408.0,58.7011,58.7688,58.5741,58.7688,29408.0
2016-03-24 10:00:00,69.44,69.44,69.25,69.31,15858.0,58.7942,58.7942,58.6333,58.6841,15858.0
2016-03-24 10:05:00,69.32,69.52,69.27,69.38,53455.0,58.6926,58.862,58.6503,58.7434,53455.0
2016-03-24 10:10:00,69.36,69.36,69.16,69.19,13526.0,58.7265,58.7265,58.5571,58.5825,13526.0
2016-03-24 10:15:00,69.19,69.26,69.14,69.14,33464.0,58.5825,58.6418,58.5402,58.5402,33464.0
2016-03-24 10:20:00,69.17,69.31,69.08,69.08,37497.0,58.5656,58.6841,58.4894,58.4894,37497.0
2016-03-24 10:25:00,69.09,69.09,68.88,68.93,22051.0,58.4979,58.4979,58.3201,58.3624,22051.0
2016-03-24 10:30:00,68.93,69.05,68.88,68.98,59372.0,58.3624,58.464,58.3201,58.4047,59372.0
2016-03-24 10:35:00,69.0,69.34,68.98,69.27,36059.0,58.4217,58.7095,58.4047,58.6503,36059.0
2016-03-24 10:40:00,69.26,69.44,69.26,69.26,23813.0,58.6418,58.7942,58.6418,58.6418,23813.0
2016-03-24 10:45:00,69.25,69.25,69.09,69.1,32933.0,58.6333,58.6333,58.4979,58.5063,32933.0
2016-03-24 10:50:00,69.11,69.37,69.09,69.3,21043.0,58.5148,58.7349,58.4979,58.6757,21043.0
2016-03-24 10:55:00,69.3,69.54,69.3,69.54,27126.0,58.6757,58.8789,58.6757,58.8789,27126.0
2016-03-24 11:00:00,69.54,69.64,69.35,69.35,20077.0,58.8789,58.9636,58.718,58.718,20077.0
2016-03-24 11:05:00,69.35,69.51,69.35,69.4,16536.0,58.718,58.8535,58.718,58.7603,16536.0
2016-03-24 11:10:00,69.4,69.57,69.39,69.47,14962.0,58.7603,58.9043,58.7519,58.8196,14962.0
2016-03-24 11:15:00,69.47,69.55,69.42,69.42,20514.0,58.8196,58.8874,58.7773,58.7773,20514.0
2016-03-24 11:20:00,69.42,69.45,69.23,69.23,21080.0,58.7773,58.8027,58.6164,58.6164,21080.0
2016-03-24 11:25:00,69.23,69.32,69.19,69.25,15940.0,58.6164,58.6926,58.5825,58.6333,15940.0
2016-03-24 11:30:00,69.25,69.34,69.23,69.29,21567.0,58.6333,58.7095,58.6164,58.6672,21567.0
2016-03-24 11:35:00,69.27,69.31,69.23,69.31,14855.0,58.6503,58.6841,58.6164,58.6841,14855.0
2016-03-24 11:40:00,69.3,69.36,69.24,69.35,12828.0,58.6757,58.7265,58.6249,58.718,12828.0
2016-03-24 11:45:00,69.34,69.34,69.22,69.33,36815.0,58.7095,58.7095,58.6079,58.7011,36815.0
2016-03-24 11:50:00,69.33,69.39,69.31,69.32,18670.0,58.7011,58.7519,58.6841,58.6926,18670.0
2016-03-24 11:55:00,69.33,69.41,69.29,69.37,22475.0,58.7011,58.7688,58.6672,58.7349,22475.0
2016-03-24 12:00:00,69.37,69.43,69.34,69.39,11911.0,58.7349,58.7857,58.7095,58.7519,11911.0
2016-03-24 12:05:00,69.4,69.63,69.4,69.59,13850.0,58.7603,58.9551,58.7603,58.9212,13850.0
2016-03-24 12:10:00,69.58,69.58,69.44,69.48,9156.0,58.9128,58.9128,58.7942,58.8281,9156.0
2016-03-24 12:15:00,69.48,69.48,69.3,69.32,10410.0,58.8281,58.8281,58.6757,58.6926,10410.0
2016-03-24 12:20:00,69.33,69.43,69.32,69.36,14081.0,58.7011,58.7857,58.6926,58.7265,14081.0
2016-03-24 12:25:00,69.36,69.44,69.32,69.43,11977.0,58.7265,58.7942,58.6926,58.7857,11977.0
2016-03-24 12:30:00,69.44,69.48,69.38,69.38,10990.0,58.7942,58.8281,58.7434,58.7434,10990.0
2016-03-24 12:35:00,69.38,69.42,69.33,69.34,8132.0,58.7434,58.7773,58.7011,58.7095,8132.0
2016-03-24 12:40:00,69.3,69.36,69.28,69.3,12565.0,58.6757,58.7265,58.6587,58.6757,12565.0
2016-03-24 12:45:00,69.31,69.41,69.31,69.36,21429.0,58.6841,58.7688,58.6841,58.7265,21429.0
2016-03-24 12:50:00,69.35,69.51,69.35,69.46,16552.0,58.718,58.8535,58.718,58.8111,16552.0
2016-03-24 12:55:00,69.45,69.47,69.38,69.38,7086.0,58.8027,58.8196,58.7434,58.7434,7086.0
2016-03-24 13:00:00,69.39,69.46,69.39,69.46,12363.0,58.7519,58.8111,58.7519,58.8111,12363.0
2016-03-24 13:05:00,69.46,69.51,69.44,69.47,9188.0,58.8111,58.8535,58.7942,58.8196,9188.0
2016-03-24 13:10:00,69.48,69.56,69.47,69.54,10429.0,58.8281,58.8958,58.8196,58.8789,10429.0
2016-03-24 13:15:00,69.49,69.55,69.49,69.53,9480.0,58.8366,58.8874,58.8366,58.8704,9480.0
2016-03-24 13:20:00,69.52,69.59,69.5,69.59,16289.0,58.862,58.9212,58.845,58.9212,16289.0
2016-03-24 13:25:00,69.58,69.62,69.54,69.54,10142.0,58.9128,58.9466,58.8789,58.8789,10142.0
2016-03-24 13:30:00,69.53,69.57,69.52,69.53,9909.0,58.8704,58.9043,58.862,58.8704,9909.0
2016-03-24 13:35:00,69.51,69.57,69.47,69.53,16755.0,58.8535,58.9043,58.8196,58.8704,16755.0
2016-03-24 13:40:00,69.52,69.64,69.5,69.6,21181.0,58.862,58.9636,58.845,58.9297,21181.0
2016-03-24 13:45:00,69.56,69.6,69.52,69.57,9452.0,58.8958,58.9297,58.862,58.9043,9452.0
2016-03-24 13:50:00,69.58,69.62,69.57,69.6,12140.0,58.9128,58.9466,58.9043,58.9297,12140.0
2016-03-24 13:55:00,69.59,69.6,69.56,69.57,6316.0,58.9212,58.9297,58.8958,58.9043,6316.0
2016-03-24 14:00:00,69.58,69.62,69.54,69.54,7220.0,58.9128,58.9466,58.8789,58.8789,7220.0
2016-03-24 14:05:00,69.54,69.54,69.44,69.45,10435.0,58.8789,58.8789,58.7942,58.8027,10435.0
2016-03-24 14:10:00,69.45,69.48,69.42,69.42,15302.0,58.8027,58.8281,58.7773,58.7773,15302.0
2016-03-24 14:15:00,69.42,69.45,69.4,69.43,14518.0,58.7773,58.8027,58.7603,58.7857,14518.0
2016-03-24 14:20:00,69.43,69.53,69.43,69.45,28572.0,58.7857,58.8704,58.7857,58.8027,28572.0
2016-03-24 14:25:00,69.43,69.5,69.43,69.47,9408.0,58.7857,58.845,58.7857,58.8196,9408.0
2016-03-24 14:30:00,69.47,69.51,69.45,69.49,9326.0,58.8196,58.8535,58.8027,58.8366,9326.0
2016-03-24 14:35:00,69.49,69.6,69.46,69.58,13294.0,58.8366,58.9297,58.8111,58.9128,13294.0
2016-03-24 14:40:00,69.58,69.64,69.55,69.57,15526.0,58.9128,58.9636,58.8874,58.9043,15526.0
2016-03-24 14:45:00,69.57,69.62,69.54,69.58,8654.0,58.9043,58.9466,58.8789,58.9128,8654.0
2016-03-24 14:50:00,69.58,69.64,69.56,69.57,8832.0,58.9128,58.9636,58.8958,58.9043,8832.0
2016-03-24 14:55:00,69.56,69.62,69.56,69.6,16165.0,58.8958,58.9466,58.8958,58.9297,16165.0
2016-03-24 15:00:00,69.61,69.61,69.56,69.58,11991.0,58.9382,58.9382,58.8958,58.9128,11991.0
2016-03-24 15:05:00,69.58,69.62,69.58,69.59,9705.0,58.9128,58.9466,58.9128,58.9212,9705.0
2016-03-24 15:10:00,69.6,69.73,69.59,69.72,14780.0,58.9297,59.0398,58.9212,59.0313,14780.0
2016-03-24 15:15:00,69.73,69.75,69.65,69.68,11663.0,59.0398,59.0567,58.972,58.9974,11663.0
2016-03-24 15:20:00,69.69,69.7,69.59,69.65,13521.0,59.0059,59.0144,58.9212,58.972,13521.0
2016-03-24 15:25:00,69.63,69.72,69.63,69.7,14624.0,58.9551,59.0313,58.9551,59.0144,14624.0
2016-03-24 15:30:00,69.71,69.72,69.67,69.72,24662.0,59.0228,59.0313,58.989,59.0313,24662.0
2016-03-24 15:35:00,69.72,69.74,69.68,69.71,33813.0,59.0313,59.0482,58.9974,59.0228,33813.0
2016-03-24 15:40:00,69.7,69.76,69.68,69.73,38779.0,59.0144,59.0652,58.9974,59.0398,38779.0
2016-03-24 15:45:00,69.73,69.77,69.69,69.72,48477.0,59.0398,59.0736,59.0059,59.0313,48477.0
2016-03-24 15:50:00,69.73,69.74,69.68,69.7,50840.0,59.0398,59.0482,58.9974,59.0144,50840.0
2016-03-24 15:55:00,69.72,69.78,69.65,69.77,136587.0,59.0313,59.0821,58.972,59.0736,136587.0
2016-03-28 09:30:00,69.81,69.97,69.71,69.73,59852.0,59.1075,59.243,59.0228,59.0398,59852.0
2016-03-28 09:35:00,69.73,69.76,69.47,69.55,12438.0,59.0398,59.0652,58.8196,58.8874,12438.0
2016-03-28 09:40:00,69.52,69.55,69.34,69.48,8615.0,58.862,58.8874,58.7095,58.8281,8615.0
2016-03-28 09:45:00,69.61,69.61,69.26,69.26,59301.0,58.9382,58.9382,58.6418,58.6418,59301.0
2016-03-28 09:50:00,69.3,69.47,69.29,69.35,6689.0,58.6757,58.8196,58.6672,58.718,6689.0
2016-03-28 09:55:00,69.35,69.35,69.12,69.16,16958.0,58.718,58.718,58.5233,58.5571,16958.0
2016-03-28 10:00:00,69.18,69.37,69.18,69.27,20789.0,58.5741,58.7349,58.5741,58.6503,20789.0
2016-03-28 10:05:00,69.24,69.44,69.24,69.41,15312.0,58.6249,58.7942,58.6249,58.7688,15312.0
2016-03-28 10:10:00,69.43,69.49,69.34,69.39,31424.0,58.7857,58.8366,58.7095,58.7519,31424.0
2016-03-28 10:15:00,69.39,69.39,69.27,69.28,7402.0,58.7519,58.7519,58.6503,58.6587,7402.0
2016-03-28 10:20:00,69.28,69.34,69.22,69.3,7050.0,58.6587,58.7095,58.6079,58.6757,7050.0
2016-03-28 10:25:00,69.3,69.34,69.25,69.28,9732.0,58.6757,58.7095,58.6333,58.6587,9732.0
2016-03-28 10:30:00,69.26,69.31,69.19,69.3,12524.0,58.6418,58.6841,58.5825,58.6757,12524.0
2016-03-28 10:35:00,69.32,69.41,69.23,69.27,65246.0,58.6926,58.7688,58.6164,58.6503,65246.0
2016-03-28 10:40:00,69.26,69.34,69.22,69.34,9244.0,58.6418,58.7095,58.6079,58.7095,9244.0
2016-03-28 10:45:00,69.31,69.38,69.23,69.36,17511.0,58.6841,58.7434,58.6164,58.7265,17511.0
2016-03-28 10:50:00,69.34,69.38,69.24,69.25,17650.0,58.7095,58.7434,58.6249,58.6333,17650.0
2016-03-28 10:55:00,69.26,69.32,69.22,69.24,9156.0,58.6418,58.6926,58.6079,58.6249,9156.0
2016-03-28 11:00:00,69.26,69.29,69.15,69.19,13344.0,58.6418,58.6672,58.5487,58.5825,13344.0
2016-03-28 11:05:00,69.19,69.2,69.12,69.12,8421.0,58.5825,58.591,58.5233,58.5233,8421.0
2016-03-28 11:10:00,69.1,69.14,69.04,69.07,6610.0,58.5063,58.5402,58.4555,58.4809,6610.0
2016-03-28 11:15:00,69.05,69.07,69.01,69.02,10350.0,58.464,58.4809,58.4301,58.4386,10350.0
2016-03-28 11:20:00,69.02,69.14,68.99,69.07,10360.0,58.4386,58.5402,58.4132,58.4809,10360.0
2016-03-28 11:25:00,69.08,69.12,69.03,69.06,11070.0,58.4894,58.5233,58.4471,58.4725,11070.0
2016-03-28 11:30:00,69.07,69.11,69.02,69.11,5566.0,58.4809,58.5148,58.4386,58.5148,5566.0
2016-03-28 11:35:00,69.12,69.14,69.05,69.07,4550.0,58.5233,58.5402,58.464,58.4809,4550.0
2016-03-28 11:40:00,69.05,69.07,68.96,68.98,21180.0,58.464,58.4809,58.3878,58.4047,21180.0
2016-03-28 11:45:00,68.98,69.12,68.97,69.05,7932.0,58.4047,58.5233,58.3963,58.464,7932.0
2016-03-28 11:50:00,69.05,69.1,69.03,69.06,5852.0,58.464,58.5063,58.4471,58.4725,5852.0
2016-03-28 11:55:00,69.06,69.13,69.05,69.09,14105.0,58.4725,58.5317,58.464,58.4979,14105.0
2016-03-28 12:00:00,69.1,69.14,69.09,69.12,11547.0,58.5063,58.5402,58.4979,58.5233,11547.0
2016-03-28 12:05:00,69.12,69.16,69.08,69.11,14787.0,58.5233,58.5571,58.4894,58.5148,14787.0
2016-03-28 12:10:00,69.1,69.16,69.04,69.04,11906.0,58.5063,58.5571,58.4555,58.4555,11906.0
2016-03-28 12:15:00,69.03,69.13,69.02,69.1,6388.0,58.4471,58.5317,58.4386,58.5063,6388.0
2016-03-28 12:20:00,69.14,69.24,69.14,69.19,6713.0,58.5402,58.6249,58.5402,58.5825,6713.0
2016-03-28 12:25:00,69.2,69.21,69.11,69.14,11367.0,58.591,58.5995,58.5148,58.5402,11367.0
2016-03-28 12:30:00,69.14,69.23,69.14,69.18,6023.0,58.5402,58.6164,58.5402,58.5741,6023.0
2016-03-28 12:35:00,69.21,69.34,69.19,69.33,13531.0,58.5995,58.7095,58.5825,58.7011,13531.0
2016-03-28 12:40:00,69.33,69.4,69.33,69.36,13833.0,58.7011,58.7603,58.7011,58.7265,13833.0
2016-03-28 12:45:00,69.36,69.4,69.3,69.37,6331.0,58.7265,58.7603,58.6757,58.7349,6331.0
2016-03-28 12:50:00,69.39,69.42,69.33,69.39,15725.0,58.7519,58.7773,58.7011,58.7519,15725.0
2016-03-28 12:55:00,69.38,69.38,69.33,69.35,45410.0,58.7434,58.7434,58.7011,58.718,45410.0
2016-03-28 13:00:00,69.35,69.4,69.31,69.36,21063.0,58.718,58.7603,58.6841,58.7265,21063.0
2016-03-28 13:05:00,69.35,69.38,69.31,69.38,27876.0,58.718,58.7434,58.6841,58.7434,27876.0
2016-03-28 13:10:00,69.36,69.38,69.31,69.33,9280.0,58.7265,58.7434,58.6841,58.7011,9280.0
2016-03-28 13:15:00,69.34,69.39,69.31,69.36,12271.0,58.7095,58.7519,58.6841,58.7265,12271.0
2016-03-28 13:20:00,69.38,69.39,69.33,69.37,14255.0,58.7434,58.7519,58.7011,58.7349,14255.0
2016-03-28 13:25:00,69.37,69.39,69.3,69.3,5819.0,58.7349,58.7519,58.6757,58.6757,5819.0
2016-03-28 13:30:00,69.31,69.39,69.31,69.35,4886.0,58.6841,58.7519,58.6841,58.718,4886.0
2016-03-28 13:35:00,69.37,69.39,69.33,69.34,15145.0,58.7349,58.7519,58.7011,58.7095,15145.0
2016-03-28 13:40:00,69.35,69.38,69.33,69.33,9363.0,58.718,58.7434,58.7011,58.7011,9363.0
2016-03-28 13:45:00,69.32,69.39,69.32,69.35,22094.0,58.6926,58.7519,58.6926,58.718,22094.0
2016-03-28 13:50:00,69.37,69.38,69.34,69.36,16115.0,58.7349,58.7434,58.7095,58.7265,16115.0
2016-03-28 13:55:00,69.35,69.38,69.33,69.36,17635.0,58.718,58.7434,58.7011,58.7265,17635.0
2016-03-28 14:00:00,69.34,69.39,69.34,69.36,18542.0,58.7095,58.7519,58.7095,58.7265,18542.0
2016-03-28 14:05:00,69.36,69.38,69.33,69.37,31424.0,58.7265,58.7434,58.7011,58.7349,31424.0
2016-03-28 14:10:00,69.37,69.44,69.35,69.42,77323.0,58.7349,58.7942,58.718,58.7773,77323.0
2016-03-28 14:15:00,69.43,69.44,69.34,69.37,31086.0,58.7857,58.7942,58.7095,58.7349,31086.0
2016-03-28 14:20:00,69.36,69.36,69.3,69.36,4700.0,58.7265,58.7265,58.6757,58.7265,4700.0
2016-03-28 14:25:00,69.37,69.38,69.28,69.31,14869.0,58.7349,58.7434,58.6587,58.6841,14869.0
2016-03-28 14:30:00,69.3,69.3,69.21,69.25,12649.0,58.6757,58.6757,58.5995,58.6333,12649.0
2016-03-28 14:35:00,69.25,69.31,69.24,69.29,9651.0,58.6333,58.6841,58.6249,58.6672,9651.0
2016-03-28 14:40:00,69.29,69.29,69.2,69.22,13436.0,58.6672,58.6672,58.591,58.6079,13436.0
2016-03-28 14:45:00,69.21,69.24,69.18,69.18,11142.0,58.5995,58.6249,58.5741,58.5741,11142.0
2016-03-28 14:50:00,69.18,69.23,69.16,69.19,13182.0,58.5741,58.6164,58.5571,58.5825,13182.0
2016-03-28 14:55:00,69.2,69.21,69.14,69.19,10814.0,58.591,58.5995,58.5402,58.5825,10814.0
2016-03-28 15:00:00,69.17,69.3,69.16,69.26,14685.0,58.5656,58.6757,58.5571,58.6418,14685.0
2016-03-28 15:05:00,69.26,69.39,69.24,69.38,15642.0,58.6418,58.7519,58.6249,58.7434,15642.0
2016-03-28 15:10:00,69.38,69.42,69.35,69.38,15455.0,58.7434,58.7773,58.718,58.7434,15455.0
2016-03-28 15:15:00,69.38,69.4,69.32,69.32,38346.0,58.7434,58.7603,58.6926,58.6926,38346.0
2016-03-28 15:20:00,69.31,69.36,69.29,69.33,44250.0,58.6841,58.7265,58.6672,58.7011,44250.0
2016-03-28 15:25:00,69.33,69.34,69.23,69.28,26077.0,58.7011,58.7095,58.6164,58.6587,26077.0
2016-03-28 15:30:00,69.28,69.34,69.25,69.26,18063.0,58.6587,58.7095,58.6333,58.6418,18063.0
2016-03-28 15:35:00,69.26,69.3,69.2,69.26,15428.0,58.6418,58.6757,58.591,58.6418,15428.0
2016-03-28 15:40:00,69.27,69.33,69.27,69.32,20729.0,58.6503,58.7011,58.6503,58.6926,20729.0
2016-03-28 15:45:00,69.31,69.33,69.23,69.3,32064.0,58.6841,58.7011,58.6164,58.6757,32064.0
2016-03-28 15:50:00,69.31,69.31,69.22,69.22,35827.0,58.6841,58.6841,58.6079,58.6079,35827.0
2016-03-28 15:55:00,69.23,69.31,69.19,69.2,167962.0,58.6164,58.6841,58.5825,58.591,167962.0
2016-03-29 09:30:00,68.83,68.88,67.88,68.28,57173.0,58.2777,58.3201,57.4734,57.8121,57173.0
2016-03-29 09:35:00,68.28,68.31,67.58,67.99,43316.0,57.8121,57.8375,57.2194,57.5665,43316.0
2016-03-29 09:40:00,68.03,68.19,67.85,68.19,25144.0,57.6004,57.7359,57.448,57.7359,25144.0
2016-03-29 09:45:00,68.14,68.37,68.06,68.32,24542.0,57.6935,57.8883,57.6258,57.8459,24542.0
2016-03-29 09:50:00,68.32,68.37,68.19,68.3,23986.0,57.8459,57.8883,57.7359,57.829,23986.0
2016-03-29 09:55:00,68.25,68.44,68.25,68.39,28588.0,57.7867,57.9475,57.7867,57.9052,28588.0
2016-03-29 10:00:00,68.4,68.62,68.34,68.56,43348.0,57.9137,58.0999,57.8629,58.0491,43348.0
2016-03-29 10:05:00,68.55,68.59,68.44,68.59,15631.0,58.0407,58.0745,57.9475,58.0745,15631.0
2016-03-29 10:10:00,68.58,68.61,68.34,68.34,52245.0,58.0661,58.0915,57.8629,57.8629,52245.0
2016-03-29 10:15:00,68.37,68.37,68.2,68.22,19568.0,57.8883,57.8883,57.7443,57.7613,19568.0
2016-03-29 10:20:00,68.22,68.32,68.17,68.29,15063.0,57.7613,57.8459,57.7189,57.8205,15063.0
2016-03-29 10:25:00,68.26,68.36,68.2,68.27,17820.0,57.7951,57.8798,57.7443,57.8036,17820.0
2016-03-29 10:30:00,68.27,68.4,68.23,68.3,17509.0,57.8036,57.9137,57.7697,57.829,17509.0
2016-03-29 10:35:00,68.3,68.31,68.23,68.24,11014.0,57.829,57.8375,57.7697,57.7782,11014.0
2016-03-29 10:40:00,68.27,68.27,68.09,68.09,18223.0,57.8036,57.8036,57.6512,57.6512,18223.0
2016-03-29 10:45:00,68.09,68.23,68.04,68.16,26267.0,57.6512,57.7697,57.6088,57.7105,26267.0
2016-03-29 10:50:00,68.17,68.29,68.15,68.19,15808.0,57.7189,57.8205,57.702,57.7359,15808.0
2016-03-29 10:55:00,68.19,68.26,68.15,68.26,11056.0,57.7359,57.7951,57.702,57.7951,11056.0
2016-03-29 11:00:00,68.28,68.34,68.2,68.25,17900.0,57.8121,57.8629,57.7443,57.7867,17900.0
2016-03-29 11:05:00,68.23,68.23,68.13,68.13,26233.0,57.7697,57.7697,57.6851,57.6851,26233.0
2016-03-29 11:10:00,68.14,68.29,68.08,68.24,49979.0,57.6935,57.8205,57.6427,57.7782,49979.0
2016-03-29 11:15:00,68.26,68.36,68.21,68.35,17003.0,57.7951,57.8798,57.7528,57.8713,17003.0
2016-03-29 11:20:00,68.35,68.38,68.26,68.27,11405.0,57.8713,57.8967,57.7951,57.8036,11405.0
2016-03-29 11:25:00,68.27,68.36,68.27,68.34,24396.0,57.8036,57.8798,57.8036,57.8629,24396.0
2016-03-29 11:30:00,68.32,68.39,68.3,68.37,19368.0,57.8459,57.9052,57.829,57.8883,19368.0
2016-03-29 11:35:00,68.35,68.37,68.26,68.26,20459.0,57.8713,57.8883,57.7951,57.7951,20459.0
2016-03-29 11:40:00,68.26,68.35,68.25,68.33,23635.0,57.7951,57.8713,57.7867,57.8544,23635.0
2016-03-29 11:45:00,68.33,68.36,68.26,68.33,10970.0,57.8544,57.8798,57.7951,57.8544,10970.0
2016-03-29 11:50:00,68.32,68.38,68.27,68.29,20093.0,57.8459,57.8967,57.8036,57.8205,20093.0
2016-03-29 11:55:00,68.3,68.31,68.25,68.27,8879.0,57.829,57.8375,57.7867,57.8036,8879.0
2016-03-29 12:00:00,68.27,68.32,68.26,68.26,42353.0,57.8036,57.8459,57.7951,57.7951,42353.0
2016-03-29 12:05:00,68.26,68.34,68.22,68.22,13117.0,57.7951,57.8629,57.7613,57.7613,13117.0
2016-03-29 12:10:00,68.21,68.37,68.2,68.36,18616.0,57.7528,57.8883,57.7443,57.8798,18616.0
2016-03-29 12:15:00,68.38,68.43,68.34,68.38,10854.0,57.8967,57.9391,57.8629,57.8967,10854.0
2016-03-29 12:20:00,68.4,68.7,68.39,68.61,51136.0,57.9137,58.1677,57.9052,58.0915,51136.0
2016-03-29 12:25:00,68.58,68.63,68.5,68.56,74080.0,58.0661,58.1084,57.9983,58.0491,74080.0
2016-03-29 12:30:00,68.57,68.77,68.5,68.54,108992.0,58.0576,58.2269,57.9983,58.0322,108992.0
2016-03-29 12:35:00,68.55,68.55,68.29,68.3,106152.0,58.0407,58.0407,57.8205,57.829,106152.0
2016-03-29 12:40:00,68.3,68.42,68.26,68.42,95367.0,57.829,57.9306,57.7951,57.9306,95367.0
2016-03-29 12:45:00,68.42,68.43,68.25,68.28,66110.0,57.9306,57.9391,57.7867,57.8121,66110.0
2016-03-29 12:50:00,68.29,68.34,68.23,68.29,49404.0,57.8205,57.8629,57.7697,57.8205,49404.0
2016-03-29 12:55:00,68.29,68.3,68.2,68.25,11179.0,57.8205,57.829,57.7443,57.7867,11179.0
2016-03-29 13:00:00,68.25,68.3,68.21,68.25,27794.0,57.7867,57.829,57.7528,57.7867,27794.0
2016-03-29 13:05:00,68.24,68.25,68.16,68.21,18594.0,57.7782,57.7867,57.7105,57.7528,18594.0
2016-03-29 13:10:00,68.23,68.23,68.12,68.17,30451.0,57.7697,57.7697,57.6766,57.7189,30451.0
2016-03-29 13:15:00,68.14,68.33,68.14,68.29,67243.0,57.6935,57.8544,57.6935,57.8205,67243.0
2016-03-29 13:20:00,68.29,68.31,68.21,68.22,17555.0,57.8205,57.8375,57.7528,57.7613,17555.0
2016-03-29 13:25:00,68.2,68.22,68.14,68.17,23167.0,57.7443,57.7613,57.6935,57.7189,23167.0
2016-03-29 13:30:00,68.17,68.24,68.11,68.2,26959.0,57.7189,57.7782,57.6681,57.7443,26959.0
2016-03-29 13:35:00,68.21,68.22,68.14,68.2,24507.0,57.7528,57.7613,57.6935,57.7443,24507.0
2016-03-29 13:40:00,68.2,68.31,68.2,68.27,21528.0,57.7443,57.8375,57.7443,57.8036,21528.0
2016-03-29 13:45:00,68.28,68.35,68.28,68.34,13959.0,57.8121,57.8713,57.8121,57.8629,13959.0
2016-03-29 13:50:00,68.34,68.4,68.34,68.37,14765.0,57.8629,57.9137,57.8629,57.8883,14765.0
2016-03-29 13:55:00,68.36,68.39,68.32,68.34,14736.0,57.8798,57.9052,57.8459,57.8629,14736.0
2016-03-29 14:00:00,68.33,68.46,68.33,68.46,32002.0,57.8544,57.9645,57.8544,57.9645,32002.0
2016-03-29 14:05:00,68.47,68.59,68.45,68.59,14279.0,57.9729,58.0745,57.956,58.0745,14279.0
2016-03-29 14:10:00,68.59,68.65,68.58,68.6,16128.0,58.0745,58.1253,58.0661,58.083,16128.0
2016-03-29 14:15:00,68.59,68.61,68.41,68.43,87851.0,58.0745,58.0915,57.9221,57.9391,87851.0
2016-03-29 14:20:00,68.43,68.5,68.31,68.42,64931.0,57.9391,57.9983,57.8375,57.9306,64931.0
2016-03-29 14:25:00,68.43,68.48,68.32,68.38,106943.0,57.9391,57.9814,57.8459,57.8967,106943.0
2016-03-29 14:30:00,68.38,68.43,68.31,68.33,115364.0,57.8967,57.9391,57.8375,57.8544,115364.0
2016-03-29 14:35:00,68.35,68.56,68.31,68.43,128185.0,57.8713,58.0491,57.8375,57.9391,128185.0
2016-03-29 14:40:00,68.42,68.56,68.32,68.35,156951.0,57.9306,58.0491,57.8459,57.8713,156951.0
2016-03-29 14:45:00,68.35,68.53,68.32,68.42,122841.0,57.8713,58.0237,57.8459,57.9306,122841.0
2016-03-29 14:50:00,68.42,68.59,68.39,68.47,96335.0,57.9306,58.0745,57.9052,57.9729,96335.0
2016-03-29 14:55:00,68.47,68.62,68.43,68.62,32321.0,57.9729,58.0999,57.9391,58.0999,32321.0
2016-03-29 15:00:00,68.63,68.71,68.61,68.71,21946.0,58.1084,58.1761,58.0915,58.1761,21946.0
2016-03-29 15:05:00,68.71,68.72,68.54,68.56,106390.0,58.1761,58.1846,58.0322,58.0491,106390.0
2016-03-29 15:10:00,68.56,68.67,68.53,68.64,142046.0,58.0491,58.1423,58.0237,58.1169,142046.0
2016-03-29 15:15:00,68.64,68.65,68.51,68.53,113743.0,58.1169,58.1253,58.0068,58.0237,113743.0
2016-03-29 15:20:00,68.53,68.54,68.38,68.5,163510.0,58.0237,58.0322,57.8967,57.9983,163510.0
2016-03-29 15:25:00,68.5,68.66,68.46,68.66,34866.0,57.9983,58.1338,57.9645,58.1338,34866.0
2016-03-29 15:30:00,68.64,68.7,68.63,68.69,40530.0,58.1169,58.1677,58.1084,58.1592,40530.0
2016-03-29 15:35:00,68.7,68.78,68.69,68.74,34520.0,58.1677,58.2354,58.1592,58.2015,34520.0
2016-03-29 15:40:00,68.75,68.81,68.69,68.79,67198.0,58.21,58.2608,58.1592,58.2439,67198.0
2016-03-29 15:45:00,68.81,68.83,68.74,68.82,66361.0,58.2608,58.2777,58.2015,58.2693,66361.0
2016-03-29 15:50:00,68.81,68.89,68.81,68.88,69117.0,58.2608,58.3285,58.2608,58.3201,69117.0
2016-03-29 15:55:00,68.89,68.96,68.84,68.85,212839.0,58.3285,58.3878,58.2862,58.2947,212839.0
2016-03-30 09:30:00,69.3,69.59,69.3,69.5,72754.0,58.6757,58.9212,58.6757,58.845,72754.0
2016-03-30 09:35:00,69.48,69.53,69.39,69.48,74435.0,58.8281,58.8704,58.7519,58.8281,74435.0
2016-03-30 09:40:00,69.46,69.6,69.42,69.58,40672.0,58.8111,58.9297,58.7773,58.9128,40672.0
2016-03-30 09:45:00,69.58,69.79,69.57,69.78,42259.0,58.9128,59.0906,58.9043,59.0821,42259.0
2016-03-30 09:50:00,69.78,69.79,69.58,69.59,31533.0,59.0821,59.0906,58.9128,58.9212,31533.0
2016-03-30 09:55:00,69.58,69.66,69.55,69.65,35331.0,58.9128,58.9805,58.8874,58.972,35331.0
2016-03-30 10:00:00,69.65,69.86,69.64,69.7,87370.0,58.972,59.1498,58.9636,59.0144,87370.0
2016-03-30 10:05:00,69.7,69.94,69.67,69.88,29892.0,59.0144,59.2176,58.989,59.1668,29892.0
2016-03-30 10:10:00,69.87,69.88,69.68,69.69,26815.0,59.1583,59.1668,58.9974,59.0059,26815.0
2016-03-30 10:15:00,69.69,69.7,69.65,69.69,30462.0,59.0059,59.0144,58.972,59.0059,30462.0
2016-03-30 10:20:00,69.69,69.72,69.63,69.66,42952.0,59.0059,59.0313,58.9551,58.9805,42952.0
2016-03-30 10:25:00,69.65,69.66,69.57,69.63,21969.0,58.972,58.9805,58.9043,58.9551,21969.0
2016-03-30 10:30:00,69.63,69.81,69.63,69.8,31161.0,58.9551,59.1075,58.9551,59.099,31161.0
2016-03-30 10:35:00,69.8,69.99,69.8,69.99,33138.0,59.099,59.2599,59.099,59.2599,33138.0
2016-03-30 10:40:00,69.99,70.0,69.88,69.89,46624.0,59.2599,59.2684,59.1668,59.1752,46624.0
2016-03-30 10:45:00,69.89,69.9,69.73,69.73,18728.0,59.1752,59.1837,59.0398,59.0398,18728.0
2016-03-30 10:50:00,69.72,69.82,69.68,69.76,16400.0,59.0313,59.116,58.9974,59.0652,16400.0
2016-03-30 10:55:00,69.76,69.76,69.63,69.65,16721.0,59.0652,59.0652,58.9551,58.972,16721.0
2016-03-30 11:00:00,69.65,69.76,69.63,69.76,18552.0,58.972,59.0652,58.9551,59.0652,18552.0
2016-03-30 11:05:00,69.76,69.77,69.59,69.62,26427.0,59.0652,59.0736,58.9212,58.9466,26427.0
2016-03-30 11:10:00,69.62,69.68,69.57,69.6,17143.0,58.9466,58.9974,58.9043,58.9297,17143.0
2016-03-30 11:15:00,69.6,69.6,69.41,69.43,22073.0,58.9297,58.9297,58.7688,58.7857,22073.0
2016-03-30 11:20:00,69.41,69.57,69.41,69.53,19542.0,58.7688,58.9043,58.7688,58.8704,19542.0
2016-03-30 11:25:00,69.54,69.57,69.44,69.46,13253.0,58.8789,58.9043,58.7942,58.8111,13253.0
2016-03-30 11:30:00,69.45,69.47,69.38,69.39,10105.0,58.8027,58.8196,58.7434,58.7519,10105.0
2016-03-30 11:35:00,69.39,69.45,69.31,69.33,25479.0,58.7519,58.8027,58.6841,58.7011,25479.0
2016-03-30 11:40:00,69.34,69.44,69.33,69.4,11470.0,58.7095,58.7942,58.7011,58.7603,11470.0
2016-03-30 11:45:00,69.39,69.53,69.38,69.52,14183.0,58.7519,58.8704,58.7434,58.862,14183.0
2016-03-30 11:50:00,69.5,69.61,69.5,69.56,10745.0,58.845,58.9382,58.845,58.8958,10745.0
2016-03-30 11:55:00,69.57,69.59,69.51,69.54,7905.0,58.9043,58.9212,58.8535,58.8789,7905.0
2016-03-30 12:00:00,69.54,69.57,69.51,69.55,12887.0,58.8789,58.9043,58.8535,58.8874,12887.0
2016-03-30 12:05:00,69.56,69.58,69.5,69.56,10194.0,58.8958,58.9128,58.845,58.8958,10194.0
2016-03-30 12:10:00,69.55,69.6,69.54,69.6,8897.0,58.8874,58.9297,58.8789,58.9297,8897.0
2016-03-30 12:15:00,69.6,69.7,69.6,69.63,13258.0,58.9297,59.0144,58.9297,58.9551,13258.0
2016-03-30 12:20:00,69.64,69.68,69.57,69.57,5465.0,58.9636,58.9974,58.9043,58.9043,5465.0
2016-03-30 12:25:00,69.56,69.59,69.38,69.38,11386.0,58.8958,58.9212,58.7434,58.7434,11386.0
2016-03-30 12:30:00,69.38,69.44,69.35,69.42,6710.0,58.7434,58.7942,58.718,58.7773,6710.0
2016-03-30 12:35:00,69.42,69.42,69.27,69.32,6785.0,58.7773,58.7773,58.6503,58.6926,6785.0
2016-03-30 12:40:00,69.31,69.31,69.2,69.21,12645.0,58.6841,58.6841,58.591,58.5995,12645.0
2016-03-30 12:45:00,69.24,69.25,69.18,69.25,10698.0,58.6249,58.6333,58.5741,58.6333,10698.0
2016-03-30 12:50:00,69.26,69.3,69.18,69.18,9037.0,58.6418,58.6757,58.5741,58.5741,9037.0
2016-03-30 12:55:00,69.17,69.27,69.17,69.24,7986.0,58.5656,58.6503,58.5656,58.6249,7986.0
2016-03-30 13:00:00,69.23,69.27,69.2,69.2,12403.0,58.6164,58.6503,58.591,58.591,12403.0
2016-03-30 13:05:00,69.2,69.21,69.09,69.17,15069.0,58.591,58.5995,58.4979,58.5656,15069.0
2016-03-30 13:10:00,69.16,69.17,69.1,69.1,11692.0,58.5571,58.5656,58.5063,58.5063,11692.0
2016-03-30 13:15:00,69.11,69.11,69.04,69.05,15346.0,58.5148,58.5148,58.4555,58.464,15346.0
2016-03-30 13:20:00,69.05,69.16,69.05,69.14,16977.0,58.464,58.5571,58.464,58.5402,16977.0
2016-03-30 13:25:00,69.13,69.35,69.13,69.19,21491.0,58.5317,58.718,58.5317,58.5825,21491.0
2016-03-30 13:30:00,69.2,69.21,69.04,69.07,12435.0,58.591,58.5995,58.4555,58.4809,12435.0
2016-03-30 13:35:00,69.09,69.14,69.09,69.12,9445.0,58.4979,58.5402,58.4979,58.5233,9445.0
2016-03-30 13:40:00,69.12,69.18,69.11,69.15,11586.0,58.5233,58.5741,58.5148,58.5487,11586.0
2016-03-30 13:45:00,69.16,69.26,69.13,69.26,17569.0,58.5571,58.6418,58.5317,58.6418,17569.0
2016-03-30 13:50:00,69.26,69.28,69.2,69.22,15533.0,58.6418,58.6587,58.591,58.6079,15533.0
2016-03-30 13:55:00,69.24,69.28,69.19,69.23,14473.0,58.6249,58.6587,58.5825,58.6164,14473.0
2016-03-30 14:00:00,69.21,69.22,69.14,69.2,9385.0,58.5995,58.6079,58.5402,58.591,9385.0
2016-03-30 14:05:00,69.21,69.32,69.19,69.31,17247.0,58.5995,58.6926,58.5825,58.6841,17247.0
2016-03-30 14:10:00,69.3,69.33,69.25,69.27,12294.0,58.6757,58.7011,58.6333,58.6503,12294.0
2016-03-30 14:15:00,69.27,69.27,69.17,69.21,9602.0,58.6503,58.6503,58.5656,58.5995,9602.0
2016-03-30 14:20:00,69.21,69.22,69.12,69.13,13356.0,58.5995,58.6079,58.5233,58.5317,13356.0
2016-03-30 14:25:00,69.14,69.22,69.1,69.21,15229.0,58.5402,58.6079,58.5063,58.5995,15229.0
2016-03-30 14:30:00,69.22,69.25,69.15,69.16,13973.0,58.6079,58.6333,58.5487,58.5571,13973.0
2016-03-30 14:35:00,69.18,69.2,69.15,69.16,7471.0,58.5741,58.591,58.5487,58.5571,7471.0
2016-03-30 14:40:00,69.15,69.15,69.1,69.11,15359.0,58.5487,58.5487,58.5063,58.5148,15359.0
2016-03-30 14:45:00,69.12,69.19,69.1,69.18,16110.0,58.5233,58.5825,58.5063,58.5741,16110.0
2016-03-30 14:50:00,69.17,69.19,69.14,69.18,11206.0,58.5656,58.5825,58.5402,58.5741,11206.0
2016-03-30 14:55:00,69.19,69.22,69.17,69.21,11905.0,58.5825,58.6079,58.5656,58.5995,11905.0
2016-03-30 15:00:00,69.2,69.29,69.2,69.27,19223.0,58.591,58.6672,58.591,58.6503,19223.0
2016-03-30 15:05:00,69.27,69.36,69.26,69.29,30086.0,58.6503,58.7265,58.6418,58.6672,30086.0
2016-03-30 15:10:00,69.29,69.33,69.27,69.32,25037.0,58.6672,58.7011,58.6503,58.6926,25037.0
2016-03-30 15:15:00,69.33,69.36,69.28,69.29,19010.0,58.7011,58.7265,58.6587,58.6672,19010.0
2016-03-30 15:20:00,69.3,69.36,69.29,69.3,23793.0,58.6757,58.7265,58.6672,58.6757,23793.0
2016-03-30 15:25:00,69.3,69.32,69.28,69.29,27494.0,58.6757,58.6926,58.6587,58.6672,27494.0
2016-03-30 15:30:00,69.3,69.31,69.22,69.25,21669.0,58.6757,58.6841,58.6079,58.6333,21669.0
2016-03-30 15:35:00,69.26,69.28,69.2,69.26,18290.0,58.6418,58.6587,58.591,58.6418,18290.0
2016-03-30 15:40:00,69.26,69.28,69.18,69.22,23095.0,58.6418,58.6587,58.5741,58.6079,23095.0
2016-03-30 15:45:00,69.23,69.24,69.19,69.22,21462.0,58.6164,58.6249,58.5825,58.6079,21462.0
2016-03-30 15:50:00,69.22,69.3,69.2,69.26,31759.0,58.6079,58.6757,58.591,58.6418,31759.0
2016-03-30 15:55:00,69.25,69.25,69.08,69.15,119416.0,58.6333,58.6333,58.4894,58.5487,119416.0
2016-03-31 09:30:00,69.15,69.4,69.12,69.39,54875.0,58.5487,58.7603,58.5233,58.7519,54875.0
2016-03-31 09:35:00,69.38,69.51,69.31,69.51,11733.0,58.7434,58.8535,58.6841,58.8535,11733.0
2016-03-31 09:40:00,69.54,69.69,69.51,69.69,8890.0,58.8789,59.0059,58.8535,59.0059,8890.0
2016-03-31 09:45:00,69.65,69.77,69.65,69.69,11636.0,58.972,59.0736,58.972,59.0059,11636.0
2016-03-31 09:50:00,69.78,69.79,69.62,69.64,17152.0,59.0821,59.0906,58.9466,58.9636,17152.0
2016-03-31 09:55:00,69.67,69.69,69.39,69.39,36222.0,58.989,59.0059,58.7519,58.7519,36222.0
2016-03-31 10:00:00,69.39,69.47,69.26,69.44,16667.0,58.7519,58.8196,58.6418,58.7942,16667.0
2016-03-31 10:05:00,69.47,69.57,69.47,69.53,6100.0,58.8196,58.9043,58.8196,58.8704,6100.0
2016-03-31 10:10:00,69.54,69.59,69.46,69.56,13276.0,58.8789,58.9212,58.8111,58.8958,13276.0
2016-03-31 10:15:00,69.54,69.55,69.43,69.47,7700.0,58.8789,58.8874,58.7857,58.8196,7700.0
2016-03-31 10:20:00,69.47,69.57,69.44,69.51,9746.0,58.8196,58.9043,58.7942,58.8535,9746.0
2016-03-31 10:25:00,69.51,69.52,69.18,69.18,9091.0,58.8535,58.862,58.5741,58.5741,9091.0
2016-03-31 10:30:00,69.18,69.2,69.06,69.14,15294.0,58.5741,58.591,58.4725,58.5402,15294.0
2016-03-31 10:35:00,69.15,69.19,69.08,69.18,11381.0,58.5487,58.5825,58.4894,58.5741,11381.0
2016-03-31 10:40:00,69.19,69.27,69.17,69.22,11171.0,58.5825,58.6503,58.5656,58.6079,11171.0
2016-03-31 10:45:00,69.21,69.21,69.09,69.12,10339.0,58.5995,58.5995,58.4979,58.5233,10339.0
2016-03-31 10:50:00,69.12,69.29,69.12,69.25,8315.0,58.5233,58.6672,58.5233,58.6333,8315.0
2016-03-31 10:55:00,69.24,69.24,69.06,69.11,19990.0,58.6249,58.6249,58.4725,58.5148,19990.0
2016-03-31 11:00:00,69.1,69.16,69.07,69.12,27672.0,58.5063,58.5571,58.4809,58.5233,27672.0
2016-03-31 11:05:00,69.12,69.21,69.1,69.13,39219.0,58.5233,58.5995,58.5063,58.5317,39219.0
2016-03-31 11:10:00,69.12,69.31,69.12,69.26,33110.0,58.5233,58.6841,58.5233,58.6418,33110.0
2016-03-31 11:15:00,69.28,69.33,69.19,69.19,26340.0,58.6587,58.7011,58.5825,58.5825,26340.0
2016-03-31 11:20:00,69.19,69.24,69.12,69.14,24088.0,58.5825,58.6249,58.5233,58.5402,24088.0
2016-03-31 11:25:00,69.13,69.15,68.98,69.03,23635.0,58.5317,58.5487,58.4047,58.4471,23635.0
2016-03-31 11:30:00,69.04,69.15,69.04,69.08,5289.0,58.4555,58.5487,58.4555,58.4894,5289.0
2016-03-31 11:35:00,69.09,69.14,69.05,69.12,11480.0,58.4979,58.5402,58.464,58.5233,11480.0
2016-03-31 11:40:00,69.15,69.25,69.14,69.23,66663.0,58.5487,58.6333,58.5402,58.6164,66663.0
2016-03-31 11:45:00,69.21,69.26,69.19,69.25,8430.0,58.5995,58.6418,58.5825,58.6333,8430.0
2016-03-31 11:50:00,69.27,69.36,69.27,69.35,6373.0,58.6503,58.7265,58.6503,58.718,6373.0
2016-03-31 11:55:00,69.36,69.44,69.36,69.41,7285.0,58.7265,58.7942,58.7265,58.7688,7285.0
2016-03-31 12:00:00,69.41,69.41,69.33,69.38,11112.0,58.7688,58.7688,58.7011,58.7434,11112.0
2016-03-31 12:05:00,69.4,69.46,69.38,69.39,10045.0,58.7603,58.8111,58.7434,58.7519,10045.0
2016-03-31 12:10:00,69.4,69.46,69.37,69.46,9852.0,58.7603,58.8111,58.7349,58.8111,9852.0
2016-03-31 12:15:00,69.46,69.53,69.43,69.49,15868.0,58.8111,58.8704,58.7857,58.8366,15868.0
2016-03-31 12:20:00,69.51,69.52,69.47,69.48,14945.0,58.8535,58.862,58.8196,58.8281,14945.0
2016-03-31 12:25:00,69.46,69.46,69.41,69.44,5235.0,58.8111,58.8111,58.7688,58.7942,5235.0
2016-03-31 12:30:00,69.44,69.45,69.36,69.38,9400.0,58.7942,58.8027,58.7265,58.7434,9400.0
2016-03-31 12:35:00,69.39,69.45,69.37,69.44,3900.0,58.7519,58.8027,58.7349,58.7942,3900.0
2016-03-31 12:40:00,69.43,69.43,69.35,69.35,12069.0,58.7857,58.7857,58.718,58.718,12069.0
2016-03-31 12:45:00,69.34,69.34,69.29,69.31,11388.0,58.7095,58.7095,58.6672,58.6841,11388.0
2016-03-31 12:50:00,69.31,69.38,69.3,69.38,12084.0,58.6841,58.7434,58.6757,58.7434,12084.0
2016-03-31 12:55:00,69.38,69.4,69.36,69.38,10017.0,58.7434,58.7603,58.7265,58.7434,10017.0
2016-03-31 13:00:00,69.39,69.43,69.36,69.37,14497.0,58.7519,58.7857,58.7265,58.7349,14497.0
2016-03-31 13:05:00,69.38,69.49,69.37,69.45,7055.0,58.7434,58.8366,58.7349,58.8027,7055.0
2016-03-31 13:10:00,69.45,69.49,69.45,69.46,8249.0,58.8027,58.8366,58.8027,58.8111,8249.0
2016-03-31 13:15:00,69.46,69.48,69.45,69.47,17185.0,58.8111,58.8281,58.8027,58.8196,17185.0
2016-03-31 13:20:00,69.47,69.56,69.46,69.55,13756.0,58.8196,58.8958,58.8111,58.8874,13756.0
2016-03-31 13:25:00,69.54,69.58,69.4,69.56,53540.0,58.8789,58.9128,58.7603,58.8958,53540.0
2016-03-31 13:30:00,69.57,69.58,69.47,69.47,26601.0,58.9043,58.9128,58.8196,58.8196,26601.0
2016-03-31 13:35:00,69.47,69.5,69.42,69.47,13663.0,58.8196,58.845,58.7773,58.8196,13663.0
2016-03-31 13:40:00,69.47,69.47,69.39,69.45,46813.0,58.8196,58.8196,58.7519,58.8027,46813.0
2016-03-31 13:45:00,69.45,69.48,69.41,69.42,28906.0,58.8027,58.8281,58.7688,58.7773,28906.0
2016-03-31 13:50:00,69.42,69.44,69.39,69.42,11990.0,58.7773,58.7942,58.7519,58.7773,11990.0
2016-03-31 13:55:00,69.42,69.42,69.32,69.41,7793.0,58.7773,58.7773,58.6926,58.7688,7793.0
2016-03-31 14:00:00,69.39,69.44,69.38,69.42,12294.0,58.7519,58.7942,58.7434,58.7773,12294.0
2016-03-31 14:05:00,69.42,69.43,69.32,69.36,18223.0,58.7773,58.7857,58.6926,58.7265,18223.0
2016-03-31 14:10:00,69.36,69.4,69.35,69.38,9345.0,58.7265,58.7603,58.718,58.7434,9345.0
2016-03-31 14:15:00,69.38,69.42,69.36,69.38,14323.0,58.7434,58.7773,58.7265,58.7434,14323.0
2016-03-31 14:20:00,69.38,69.38,69.32,69.32,14290.0,58.7434,58.7434,58.6926,58.6926,14290.0
2016-03-31 14:25:00,69.32,69.32,69.18,69.2,11747.0,58.6926,58.6926,58.5741,58.591,11747.0
2016-03-31 14:30:00,69.2,69.27,69.16,69.26,12743.0,58.591,58.6503,58.5571,58.6418,12743.0
2016-03-31 14:35:00,69.25,69.28,69.19,69.2,10368.0,58.6333,58.6587,58.5825,58.591,10368.0
2016-03-31 14:40:00,69.2,69.21,69.1,69.1,13191.0,58.591,58.5995,58.5063,58.5063,13191.0
2016-03-31 14:45:00,69.11,69.13,69.06,69.08,22332.0,58.5148,58.5317,58.4725,58.4894,22332.0
2016-03-31 14:50:00,69.08,69.14,69.01,69.12,25033.0,58.4894,58.5402,58.4301,58.5233,25033.0
2016-03-31 14:55:00,69.1,69.18,69.1,69.15,23195.0,58.5063,58.5741,58.5063,58.5487,23195.0
2016-03-31 15:00:00,69.14,69.17,69.09,69.17,28180.0,58.5402,58.5656,58.4979,58.5656,28180.0
2016-03-31 15:05:00,69.16,69.22,69.16,69.2,16476.0,58.5571,58.6079,58.5571,58.591,16476.0
2016-03-31 15:10:00,69.2,69.21,69.11,69.17,20595.0,58.591,58.5995,58.5148,58.5656,20595.0
2016-03-31 15:15:00,69.17,69.25,69.15,69.25,25214.0,58.5656,58.6333,58.5487,58.6333,25214.0
2016-03-31 15:20:00,69.25,69.36,69.25,69.32,31764.0,58.6333,58.7265,58.6333,58.6926,31764.0
2016-03-31 15:25:00,69.32,69.4,69.32,69.38,35951.0,58.6926,58.7603,58.6926,58.7434,35951.0
2016-03-31 15:30:00,69.39,69.4,69.32,69.35,46263.0,58.7519,58.7603,58.6926,58.718,46263.0
2016-03-31 15:35:00,69.35,69.37,69.32,69.35,45895.0,58.718,58.7349,58.6926,58.718,45895.0
2016-03-31 15:40:00,69.34,69.39,69.31,69.35,63158.0,58.7095,58.7519,58.6841,58.718,63158.0
2016-03-31 15:45:00,69.35,69.48,69.35,69.39,87991.0,58.718,58.8281,58.718,58.7519,87991.0
2016-03-31 15:50:00,69.38,69.44,69.36,69.37,77957.0,58.7434,58.7942,58.7265,58.7349,77957.0
2016-03-31 15:55:00,69.37,69.4,69.29,69.35,225674.0,58.7349,58.7603,58.6672,58.718,225674.0
2016-04-01 09:30:00,69.73,69.92,69.5,69.65,89429.0,59.0398,59.2006,58.845,58.972,89429.0
2016-04-01 09:35:00,69.65,69.65,69.26,69.5,94667.0,58.972,58.972,58.6418,58.845,94667.0
2016-04-01 09:40:00,69.5,69.6,69.27,69.6,54880.0,58.845,58.9297,58.6503,58.9297,54880.0
2016-04-01 09:45:00,69.56,69.99,69.56,69.97,45630.0,58.8958,59.2599,58.8958,59.243,45630.0
2016-04-01 09:50:00,69.97,69.97,69.69,69.69,43657.0,59.243,59.243,59.0059,59.0059,43657.0
2016-04-01 09:55:00,69.71,69.83,69.69,69.8,34425.0,59.0228,59.1244,59.0059,59.099,34425.0
2016-04-01 10:00:00,69.81,69.88,69.7,69.84,54818.0,59.1075,59.1668,59.0144,59.1329,54818.0
2016-04-01 10:05:00,69.85,70.2,69.83,70.19,83593.0,59.1414,59.4377,59.1244,59.4292,83593.0
2016-04-01 10:10:00,70.19,70.47,70.19,70.46,60323.0,59.4292,59.6663,59.4292,59.6578,60323.0
2016-04-01 10:15:00,70.46,70.53,70.33,70.43,53020.0,59.6578,59.7171,59.5478,59.6324,53020.0
2016-04-01 10:20:00,70.43,70.69,70.42,70.65,37095.0,59.6324,59.8526,59.624,59.8187,37095.0
2016-04-01 10:25:00,70.67,70.69,70.55,70.64,30584.0,59.8356,59.8526,59.734,59.8102,30584.0
2016-04-01 10:30:00,70.65,70.78,70.56,70.7,37826.0,59.8187,59.9288,59.7425,59.861,37826.0
2016-04-01 10:35:00,70.7,70.86,70.69,70.76,32264.0,59.861,59.9965,59.8526,59.9118,32264.0
2016-04-01 10:40:00,70.77,70.91,70.74,70.75,40785.0,59.9203,60.0389,59.8949,59.9034,40785.0
2016-04-01 10:45:00,70.75,70.76,70.63,70.64,22884.0,59.9034,59.9118,59.8018,59.8102,22884.0
2016-04-01 10:50:00,70.63,70.63,70.48,70.51,22779.0,59.8018,59.8018,59.6748,59.7002,22779.0
2016-04-01 10:55:00,70.48,70.68,70.37,70.68,32871.0,59.6748,59.8441,59.5816,59.8441,32871.0
2016-04-01 11:00:00,70.7,70.71,70.55,70.59,14307.0,59.861,59.8695,59.734,59.7679,14307.0
2016-04-01 11:05:00,70.58,70.67,70.49,70.5,30892.0,59.7594,59.8356,59.6832,59.6917,30892.0
2016-04-01 11:10:00,70.49,70.62,70.49,70.54,33930.0,59.6832,59.7933,59.6832,59.7256,33930.0
2016-04-01 11:15:00,70.53,70.66,70.51,70.6,19703.0,59.7171,59.8272,59.7002,59.7764,19703.0
2016-04-01 11:20:00,70.59,70.6,70.49,70.52,19269.0,59.7679,59.7764,59.6832,59.7086,19269.0
2016-04-01 11:25:00,70.52,70.61,70.49,70.56,17694.0,59.7086,59.7848,59.6832,59.7425,17694.0
2016-04-01 11:30:00,70.55,70.57,70.5,70.57,20531.0,59.734,59.751,59.6917,59.751,20531.0
2016-04-01 11:35:00,70.56,70.72,70.55,70.69,14081.0,59.7425,59.878,59.734,59.8526,14081.0
2016-04-01 11:40:00,70.69,70.83,70.69,70.7,18616.0,59.8526,59.9711,59.8526,59.861,18616.0
2016-04-01 11:45:00,70.72,70.79,70.64,70.66,11404.0,59.878,59.9372,59.8102,59.8272,11404.0
2016-04-01 11:50:00,70.65,70.65,70.51,70.51,22038.0,59.8187,59.8187,59.7002,59.7002,22038.0
2016-04-01 11:55:00,70.53,70.66,70.48,70.63,20561.0,59.7171,59.8272,59.6748,59.8018,20561.0
2016-04-01 12:00:00,70.64,70.83,70.64,70.73,22656.0,59.8102,59.9711,59.8102,59.8864,22656.0
2016-04-01 12:05:00,70.74,70.86,70.73,70.84,31460.0,59.8949,59.9965,59.8864,59.9796,31460.0
2016-04-01 12:10:00,70.85,70.87,70.8,70.82,32859.0,59.9881,60.005,59.9457,59.9626,32859.0
2016-04-01 12:15:00,70.82,70.88,70.79,70.82,15685.0,59.9626,60.0135,59.9372,59.9626,15685.0
2016-04-01 12:20:00,70.83,70.84,70.72,70.76,17386.0,59.9711,59.9796,59.878,59.9118,17386.0
2016-04-01 12:25:00,70.74,70.75,70.72,70.75,7584.0,59.8949,59.9034,59.878,59.9034,7584.0
2016-04-01 12:30:00,70.74,70.75,70.61,70.62,9153.0,59.8949,59.9034,59.7848,59.7933,9153.0
2016-04-01 12:35:00,70.62,70.74,70.61,70.63,8902.0,59.7933,59.8949,59.7848,59.8018,8902.0
2016-04-01 12:40:00,70.64,70.74,70.63,70.71,11176.0,59.8102,59.8949,59.8018,59.8695,11176.0
2016-04-01 12:45:00,70.72,70.77,70.7,70.74,6786.0,59.878,59.9203,59.861,59.8949,6786.0
2016-04-01 12:50:00,70.72,70.72,70.62,70.63,8121.0,59.878,59.878,59.7933,59.8018,8121.0
2016-04-01 12:55:00,70.65,70.75,70.65,70.69,10793.0,59.8187,59.9034,59.8187,59.8526,10793.0
2016-04-01 13:00:00,70.68,70.72,70.64,70.7,17768.0,59.8441,59.878,59.8102,59.861,17768.0
2016-04-01 13:05:00,70.69,70.74,70.69,70.71,14414.0,59.8526,59.8949,59.8526,59.8695,14414.0
2016-04-01 13:10:00,70.7,70.78,70.69,70.77,10948.0,59.861,59.9288,59.8526,59.9203,10948.0
2016-04-01 13:15:00,70.77,70.77,70.71,70.72,9925.0,59.9203,59.9203,59.8695,59.878,9925.0
2016-04-01 13:20:00,70.73,70.91,70.72,70.91,12118.0,59.8864,60.0389,59.878,60.0389,12118.0
2016-04-01 13:25:00,70.91,70.93,70.83,70.86,10429.0,60.0389,60.0558,59.9711,59.9965,10429.0
2016-04-01 13:30:00,70.86,70.92,70.84,70.9,9497.0,59.9965,60.0473,59.9796,60.0304,9497.0
2016-04-01 13:35:00,70.89,70.89,70.79,70.83,9184.0,60.0219,60.0219,59.9372,59.9711,9184.0
2016-04-01 13:40:00,70.83,70.86,70.81,70.83,16101.0,59.9711,59.9965,59.9542,59.9711,16101.0
2016-04-01 13:45:00,70.83,70.93,70.83,70.91,9831.0,59.9711,60.0558,59.9711,60.0389,9831.0
2016-04-01 13:50:00,70.91,70.95,70.9,70.94,11829.0,60.0389,60.0727,60.0304,60.0643,11829.0
2016-04-01 13:55:00,70.93,70.97,70.91,70.91,13092.0,60.0558,60.0897,60.0389,60.0389,13092.0
2016-04-01 14:00:00,70.91,70.93,70.89,70.91,17094.0,60.0389,60.0558,60.0219,60.0389,17094.0
2016-04-01 14:05:00,70.92,70.95,70.9,70.9,14261.0,60.0473,60.0727,60.0304,60.0304,14261.0
2016-04-01 14:10:00,70.91,70.94,70.91,70.93,9591.0,60.0389,60.0643,60.0389,60.0558,9591.0
2016-04-01 14:15:00,70.93,70.97,70.82,70.86,38996.0,60.0558,60.0897,59.9626,59.9965,38996.0
2016-04-01 14:20:00,70.86,70.87,70.72,70.74,24453.0,59.9965,60.005,59.878,59.8949,24453.0
2016-04-01 14:25:00,70.73,70.73,70.65,70.68,18900.0,59.8864,59.8864,59.8187,59.8441,18900.0
2016-04-01 14:30:00,70.69,70.82,70.67,70.79,17125.0,59.8526,59.9626,59.8356,59.9372,17125.0
2016-04-01 14:35:00,70.79,70.87,70.79,70.8,20898.0,59.9372,60.005,59.9372,59.9457,20898.0
2016-04-01 14:40:00,70.81,70.85,70.8,70.82,9194.0,59.9542,59.9881,59.9457,59.9626,9194.0
2016-04-01 14:45:00,70.83,70.89,70.82,70.85,15927.0,59.9711,60.0219,59.9626,59.9881,15927.0
2016-04-01 14:50:00,70.83,70.84,70.74,70.77,16762.0,59.9711,59.9796,59.8949,59.9203,16762.0
2016-04-01 14:55:00,70.78,70.82,70.75,70.75,11553.0,59.9288,59.9626,59.9034,59.9034,11553.0
2016-04-01 15:00:00,70.76,70.85,70.76,70.82,17068.0,59.9118,59.9881,59.9118,59.9626,17068.0
2016-04-01 15:05:00,70.81,70.84,70.77,70.78,16952.0,59.9542,59.9796,59.9203,59.9288,16952.0
2016-04-01 15:10:00,70.78,70.83,70.73,70.75,23441.0,59.9288,59.9711,59.8864,59.9034,23441.0
2016-04-01 15:15:00,70.75,70.77,70.7,70.77,22957.0,59.9034,59.9203,59.861,59.9203,22957.0
2016-04-01 15:20:00,70.76,70.77,70.71,70.71,35741.0,59.9118,59.9203,59.8695,59.8695,35741.0
2016-04-01 15:25:00,70.71,70.83,70.71,70.83,31529.0,59.8695,59.9711,59.8695,59.9711,31529.0
2016-04-01 15:30:00,70.83,70.9,70.81,70.88,40426.0,59.9711,60.0304,59.9542,60.0135,40426.0
2016-04-01 15:35:00,70.88,70.91,70.83,70.87,39270.0,60.0135,60.0389,59.9711,60.005,39270.0
2016-04-01 15:40:00,70.86,70.87,70.81,70.87,37139.0,59.9965,60.005,59.9542,60.005,37139.0
2016-04-01 15:45:00,70.87,70.97,70.87,70.92,62274.0,60.005,60.0897,60.005,60.0473,62274.0
2016-04-01 15:50:00,70.92,70.93,70.83,70.84,63950.0,60.0473,60.0558,59.9711,59.9796,63950.0
2016-04-01 15:55:00,70.84,70.89,70.8,70.82,132974.0,59.9796,60.0219,59.9457,59.9626,132974.0
2016-04-04 09:30:00,70.59,70.89,70.46,70.47,34841.0,59.7679,60.0219,59.6578,59.6663,34841.0
2016-04-04 09:35:00,70.52,70.54,70.08,70.19,26274.0,59.7086,59.7256,59.3361,59.4292,26274.0
2016-04-04 09:40:00,70.26,70.28,70.1,70.19,29607.0,59.4885,59.5054,59.353,59.4292,29607.0
2016-04-04 09:45:00,70.23,70.24,70.06,70.21,16761.0,59.4631,59.4716,59.3192,59.4462,16761.0
2016-04-04 09:50:00,70.23,70.32,70.13,70.32,21231.0,59.4631,59.5393,59.3784,59.5393,21231.0
2016-04-04 09:55:00,70.33,70.43,70.19,70.43,20409.0,59.5478,59.6324,59.4292,59.6324,20409.0
2016-04-04 10:00:00,70.44,70.54,70.39,70.44,19647.0,59.6409,59.7256,59.5986,59.6409,19647.0
2016-04-04 10:05:00,70.46,70.5,70.38,70.46,17457.0,59.6578,59.6917,59.5901,59.6578,17457.0
2016-04-04 10:10:00,70.44,70.46,70.3,70.31,17561.0,59.6409,59.6578,59.5224,59.5308,17561.0
2016-04-04 10:15:00,70.31,70.45,70.3,70.41,16495.0,59.5308,59.6494,59.5224,59.6155,16495.0
2016-04-04 10:20:00,70.43,70.61,70.43,70.54,16056.0,59.6324,59.7848,59.6324,59.7256,16056.0
2016-04-04 10:25:00,70.52,70.55,70.37,70.42,12414.0,59.7086,59.734,59.5816,59.624,12414.0
2016-04-04 10:30:00,70.39,70.69,70.35,70.67,15029.0,59.5986,59.8526,59.5647,59.8356,15029.0
2016-04-04 10:35:00,70.66,70.67,70.48,70.51,14350.0,59.8272,59.8356,59.6748,59.7002,14350.0
2016-04-04 10:40:00,70.49,70.6,70.47,70.59,11878.0,59.6832,59.7764,59.6663,59.7679,11878.0
2016-04-04 10:45:00,70.54,70.55,70.24,70.25,14862.0,59.7256,59.734,59.4716,59.48,14862.0
2016-04-04 10:50:00,70.21,70.23,70.05,70.05,15737.0,59.4462,59.4631,59.3107,59.3107,15737.0
2016-04-04 10:55:00,70.05,70.11,70.01,70.09,15255.0,59.3107,59.3615,59.2768,59.3446,15255.0
2016-04-04 11:00:00,70.1,70.1,69.97,70.1,18735.0,59.353,59.353,59.243,59.353,18735.0
2016-04-04 11:05:00,70.11,70.11,69.99,70.01,15881.0,59.3615,59.3615,59.2599,59.2768,15881.0
2016-04-04 11:10:00,70.05,70.05,69.86,69.88,17245.0,59.3107,59.3107,59.1498,59.1668,17245.0
2016-04-04 11:15:00,69.87,70.03,69.85,70.03,17870.0,59.1583,59.2938,59.1414,59.2938,17870.0
2016-04-04 11:20:00,70.03,70.15,70.0,70.01,9174.0,59.2938,59.3954,59.2684,59.2768,9174.0
2016-04-04 11:25:00,70.03,70.08,70.02,70.03,7061.0,59.2938,59.3361,59.2853,59.2938,7061.0
2016-04-04 11:30:00,70.07,70.1,70.05,70.07,13004.0,59.3276,59.353,59.3107,59.3276,13004.0
2016-04-04 11:35:00,70.06,70.14,70.01,70.14,15089.0,59.3192,59.3869,59.2768,59.3869,15089.0
2016-04-04 11:40:00,70.14,70.15,70.04,70.05,8702.0,59.3869,59.3954,59.3022,59.3107,8702.0
2016-04-04 11:45:00,70.04,70.08,70.01,70.04,15366.0,59.3022,59.3361,59.2768,59.3022,15366.0
2016-04-04 11:50:00,70.04,70.13,70.04,70.1,7909.0,59.3022,59.3784,59.3022,59.353,7909.0
2016-04-04 11:55:00,70.11,70.14,70.08,70.12,6701.0,59.3615,59.3869,59.3361,59.37,6701.0
2016-04-04 12:00:00,70.12,70.18,70.12,70.17,7300.0,59.37,59.4208,59.37,59.4123,7300.0
2016-04-04 12:05:00,70.17,70.27,70.17,70.24,12846.0,59.4123,59.497,59.4123,59.4716,12846.0
2016-04-04 12:10:00,70.23,70.3,70.22,70.25,17314.0,59.4631,59.5224,59.4546,59.48,17314.0
2016-04-04 12:15:00,70.26,70.27,70.22,70.24,4829.0,59.4885,59.497,59.4546,59.4716,4829.0
2016-04-04 12:20:00,70.22,70.24,70.2,70.23,5456.0,59.4546,59.4716,59.4377,59.4631,5456.0
2016-04-04 12:25:00,70.22,70.27,70.14,70.14,17949.0,59.4546,59.497,59.3869,59.3869,17949.0
2016-04-04 12:30:00,70.13,70.17,70.11,70.15,7809.0,59.3784,59.4123,59.3615,59.3954,7809.0
2016-04-04 12:35:00,70.16,70.23,70.15,70.16,6629.0,59.4038,59.4631,59.3954,59.4038,6629.0
2016-04-04 12:40:00,70.13,70.26,70.11,70.24,8632.0,59.3784,59.4885,59.3615,59.4716,8632.0
2016-04-04 12:45:00,70.24,70.24,70.18,70.19,5717.0,59.4716,59.4716,59.4208,59.4292,5717.0
2016-04-04 12:50:00,70.19,70.27,70.18,70.25,7987.0,59.4292,59.497,59.4208,59.48,7987.0
2016-04-04 12:55:00,70.26,70.28,70.25,70.27,10569.0,59.4885,59.5054,59.48,59.497,10569.0
2016-04-04 13:00:00,70.26,70.3,70.2,70.21,9959.0,59.4885,59.5224,59.4377,59.4462,9959.0
2016-04-04 13:05:00,70.2,70.21,70.15,70.2,8474.0,59.4377,59.4462,59.3954,59.4377,8474.0
2016-04-04 13:10:00,70.19,70.21,70.16,70.17,5499.0,59.4292,59.4462,59.4038,59.4123,5499.0
2016-04-04 13:15:00,70.16,70.17,70.11,70.15,7839.0,59.4038,59.4123,59.3615,59.3954,7839.0
2016-04-04 13:20:00,70.16,70.22,70.16,70.18,8713.0,59.4038,59.4546,59.4038,59.4208,8713.0
2016-04-04 13:25:00,70.17,70.17,70.1,70.13,5880.0,59.4123,59.4123,59.353,59.3784,5880.0
2016-04-04 13:30:00,70.13,70.16,70.08,70.09,5881.0,59.3784,59.4038,59.3361,59.3446,5881.0
2016-04-04 13:35:00,70.09,70.13,70.08,70.1,7898.0,59.3446,59.3784,59.3361,59.353,7898.0
2016-04-04 13:40:00,70.11,70.15,70.1,70.11,9694.0,59.3615,59.3954,59.353,59.3615,9694.0
2016-04-04 13:45:00,70.12,70.13,70.08,70.09,9009.0,59.37,59.3784,59.3361,59.3446,9009.0
2016-04-04 13:50:00,70.09,70.12,70.09,70.1,5568.0,59.3446,59.37,59.3446,59.353,5568.0
2016-04-04 13:55:00,70.09,70.09,69.96,69.99,12058.0,59.3446,59.3446,59.2345,59.2599,12058.0
2016-04-04 14:00:00,69.99,69.99,69.94,69.96,11007.0,59.2599,59.2599,59.2176,59.2345,11007.0
2016-04-04 14:05:00,69.96,69.99,69.94,69.95,12372.0,59.2345,59.2599,59.2176,59.226,12372.0
2016-04-04 14:10:00,69.95,69.95,69.85,69.89,9514.0,59.226,59.226,59.1414,59.1752,9514.0
2016-04-04 14:15:00,69.89,69.91,69.79,69.89,18633.0,59.1752,59.1922,59.0906,59.1752,18633.0
2016-04-04 14:20:00,69.88,69.9,69.84,69.9,18340.0,59.1668,59.1837,59.1329,59.1837,18340.0
2016-04-04 14:25:00,69.9,69.9,69.82,69.89,8186.0,59.1837,59.1837,59.116,59.1752,8186.0
2016-04-04 14:30:00,69.9,69.99,69.9,69.99,15021.0,59.1837,59.2599,59.1837,59.2599,15021.0
2016-04-04 14:35:00,69.98,70.01,69.98,70.0,16424.0,59.2514,59.2768,59.2514,59.2684,16424.0
2016-04-04 14:40:00,70.01,70.06,70.0,70.06,7804.0,59.2768,59.3192,59.2684,59.3192,7804.0
2016-04-04 14:45:00,70.06,70.08,70.02,70.03,15678.0,59.3192,59.3361,59.2853,59.2938,15678.0
2016-04-04 14:50:00,70.03,70.05,69.96,69.97,9425.0,59.2938,59.3107,59.2345,59.243,9425.0
2016-04-04 14:55:00,69.97,69.97,69.91,69.94,13934.0,59.243,59.243,59.1922,59.2176,13934.0
2016-04-04 15:00:00,69.94,69.99,69.92,69.95,22674.0,59.2176,59.2599,59.2006,59.226,22674.0
2016-04-04 15:05:00,69.96,70.01,69.92,69.93,16926.0,59.2345,59.2768,59.2006,59.2091,16926.0
2016-04-04 15:10:00,69.92,69.97,69.92,69.94,15922.0,59.2006,59.243,59.2006,59.2176,15922.0
2016-04-04 15:15:00,69.95,69.95,69.86,69.88,17185.0,59.226,59.226,59.1498,59.1668,17185.0
2016-04-04 15:20:00,69.88,69.88,69.76,69.77,21580.0,59.1668,59.1668,59.0652,59.0736,21580.0
2016-04-04 15:25:00,69.77,69.82,69.72,69.75,21198.0,59.0736,59.116,59.0313,59.0567,21198.0
2016-04-04 15:30:00,69.75,69.83,69.75,69.82,30872.0,59.0567,59.1244,59.0567,59.116,30872.0
2016-04-04 15:35:00,69.82,69.84,69.72,69.75,26108.0,59.116,59.1329,59.0313,59.0567,26108.0
2016-04-04 15:40:00,69.74,69.81,69.73,69.77,47240.0,59.0482,59.1075,59.0398,59.0736,47240.0
2016-04-04 15:45:00,69.77,69.8,69.72,69.74,40175.0,59.0736,59.099,59.0313,59.0482,40175.0
2016-04-04 15:50:00,69.74,69.82,69.73,69.75,53692.0,59.0482,59.116,59.0398,59.0567,53692.0
2016-04-04 15:55:00,69.74,69.84,69.74,69.84,109140.0,59.0482,59.1329,59.0482,59.1329,109140.0
2016-04-05 09:30:00,68.0,68.89,68.0,68.81,81496.0,57.575,58.3285,57.575,58.2608,81496.0
2016-04-05 09:35:00,68.78,68.79,68.14,68.17,82419.0,58.2354,58.2439,57.6935,57.7189,82419.0
2016-04-05 09:40:00,68.24,68.24,67.88,68.09,58229.0,57.7782,57.7782,57.4734,57.6512,58229.0
2016-04-05 09:45:00,68.12,68.12,67.79,68.05,54211.0,57.6766,57.6766,57.3972,57.6173,54211.0
2016-04-05 09:50:00,68.06,68.32,68.04,68.28,54166.0,57.6258,57.8459,57.6088,57.8121,54166.0
2016-04-05 09:55:00,68.26,68.65,68.25,68.58,115864.0,57.7951,58.1253,57.7867,58.0661,115864.0
2016-04-05 10:00:00,68.6,68.76,68.5,68.6,71227.0,58.083,58.2185,57.9983,58.083,71227.0
2016-04-05 10:05:00,68.61,68.79,68.47,68.63,37128.0,58.0915,58.2439,57.9729,58.1084,37128.0
2016-04-05 10:10:00,68.63,68.75,68.55,68.61,51674.0,58.1084,58.21,58.0407,58.0915,51674.0
2016-04-05 10:15:00,68.63,68.65,68.28,68.4,70053.0,58.1084,58.1253,57.8121,57.9137,70053.0
2016-04-05 10:20:00,68.4,68.4,68.21,68.34,52078.0,57.9137,57.9137,57.7528,57.8629,52078.0
2016-04-05 10:25:00,68.35,68.44,68.27,68.4,59885.0,57.8713,57.9475,57.8036,57.9137,59885.0
2016-04-05 10:30:00,68.41,68.64,68.3,68.62,62785.0,57.9221,58.1169,57.829,58.0999,62785.0
2016-04-05 10:35:00,68.61,68.62,68.45,68.54,40152.0,58.0915,58.0999,57.956,58.0322,40152.0
2016-04-05 10:40:00,68.54,68.67,68.45,68.48,34257.0,58.0322,58.1423,57.956,57.9814,34257.0
2016-04-05 10:45:00,68.46,68.47,68.32,68.36,35863.0,57.9645,57.9729,57.8459,57.8798,35863.0
2016-04-05 10:50:00,68.37,68.37,68.2,68.23,29192.0,57.8883,57.8883,57.7443,57.7697,29192.0
2016-04-05 10:55:00,68.23,68.28,68.14,68.15,30998.0,57.7697,57.8121,57.6935,57.702,30998.0
2016-04-05 11:00:00,68.15,68.27,68.11,68.26,18748.0,57.702,57.8036,57.6681,57.7951,18748.0
2016-04-05 11:05:00,68.27,68.52,68.27,68.51,27420.0,57.8036,58.0153,57.8036,58.0068,27420.0
2016-04-05 11:10:00,68.51,68.63,68.51,68.56,25145.0,58.0068,58.1084,58.0068,58.0491,25145.0
2016-04-05 11:15:00,68.56,68.63,68.45,68.51,33299.0,58.0491,58.1084,57.956,58.0068,33299.0
2016-04-05 11:20:00,68.51,68.63,68.5,68.52,16928.0,58.0068,58.1084,57.9983,58.0153,16928.0
2016-04-05 11:25:00,68.5,68.53,68.45,68.48,16450.0,57.9983,58.0237,57.956,57.9814,16450.0
2016-04-05 11:30:00,68.47,68.56,68.43,68.47,22168.0,57.9729,58.0491,57.9391,57.9729,22168.0
2016-04-05 11:35:00,68.46,68.64,68.43,68.59,13207.0,57.9645,58.1169,57.9391,58.0745,13207.0
2016-04-05 11:40:00,68.6,68.61,68.52,68.56,15666.0,58.083,58.0915,58.0153,58.0491,15666.0
2016-04-05 11:45:00,68.51,68.67,68.51,68.63,22773.0,58.0068,58.1423,58.0068,58.1084,22773.0
2016-04-05 11:50:00,68.63,68.68,68.58,68.68,26032.0,58.1084,58.1507,58.0661,58.1507,26032.0
2016-04-05 11:55:00,68.67,68.74,68.62,68.71,17492.0,58.1423,58.2015,58.0999,58.1761,17492.0
2016-04-05 12:00:00,68.69,68.87,68.68,68.86,39317.0,58.1592,58.3116,58.1507,58.3031,39317.0
2016-04-05 12:05:00,68.86,68.87,68.79,68.8,20656.0,58.3031,58.3116,58.2439,58.2523,20656.0
2016-04-05 12:10:00,68.8,68.95,68.79,68.94,53925.0,58.2523,58.3793,58.2439,58.3709,53925.0
2016-04-05 12:15:00,68.95,68.95,68.66,68.67,31551.0,58.3793,58.3793,58.1338,58.1423,31551.0
2016-04-05 12:20:00,68.67,68.81,68.65,68.8,19074.0,58.1423,58.2608,58.1253,58.2523,19074.0
2016-04-05 12:25:00,68.79,68.82,68.72,68.76,24470.0,58.2439,58.2693,58.1846,58.2185,24470.0
2016-04-05 12:30:00,68.76,68.82,68.74,68.76,17982.0,58.2185,58.2693,58.2015,58.2185,17982.0
2016-04-05 12:35:00,68.76,68.8,68.72,68.76,30716.0,58.2185,58.2523,58.1846,58.2185,30716.0
2016-04-05 12:40:00,68.76,68.77,68.65,68.66,21258.0,58.2185,58.2269,58.1253,58.1338,21258.0
2016-04-05 12:45:00,68.66,68.74,68.65,68.67,25141.0,58.1338,58.2015,58.1253,58.1423,25141.0
2016-04-05 12:50:00,68.66,68.74,68.64,68.68,14276.0,58.1338,58.2015,58.1169,58.1507,14276.0
2016-04-05 12:55:00,68.67,68.74,68.64,68.64,30944.0,58.1423,58.2015,58.1169,58.1169,30944.0
2016-04-05 13:00:00,68.64,68.7,68.55,68.55,25692.0,58.1169,58.1677,58.0407,58.0407,25692.0
2016-04-05 13:05:00,68.55,68.55,68.43,68.44,21684.0,58.0407,58.0407,57.9391,57.9475,21684.0
2016-04-05 13:10:00,68.41,68.6,68.41,68.55,29354.0,57.9221,58.083,57.9221,58.0407,29354.0
2016-04-05 13:15:00,68.57,68.59,68.51,68.54,19028.0,58.0576,58.0745,58.0068,58.0322,19028.0
2016-04-05 13:20:00,68.55,68.59,68.46,68.56,17520.0,58.0407,58.0745,57.9645,58.0491,17520.0
2016-04-05 13:25:00,68.53,68.64,68.51,68.56,31107.0,58.0237,58.1169,58.0068,58.0491,31107.0
2016-04-05 13:30:00,68.58,68.58,68.44,68.44,16603.0,58.0661,58.0661,57.9475,57.9475,16603.0
2016-04-05 13:35:00,68.45,68.52,68.44,68.46,18376.0,57.956,58.0153,57.9475,57.9645,18376.0
2016-04-05 13:40:00,68.45,68.46,68.34,68.35,34768.0,57.956,57.9645,57.8629,57.8713,34768.0
2016-04-05 13:45:00,68.36,68.43,68.36,68.42,20827.0,57.8798,57.9391,57.8798,57.9306,20827.0
2016-04-05 13:50:00,68.42,68.57,68.4,68.53,14699.0,57.9306,58.0576,57.9137,58.0237,14699.0
2016-04-05 13:55:00,68.55,68.57,68.54,68.55,10285.0,58.0407,58.0576,58.0322,58.0407,10285.0
2016-04-05 14:00:00,68.55,68.66,68.55,68.65,24510.0,58.0407,58.1338,58.0407,58.1253,24510.0
2016-04-05 14:05:00,68.65,68.66,68.57,68.63,21036.0,58.1253,58.1338,58.0576,58.1084,21036.0
2016-04-05 14:10:00,68.64,68.67,68.59,68.64,22754.0,58.1169,58.1423,58.0745,58.1169,22754.0
2016-04-05 14:15:00,68.63,68.72,68.59,68.72,20787.0,58.1084,58.1846,58.0745,58.1846,20787.0
2016-04-05 14:20:00,68.72,68.72,68.61,68.62,23118.0,58.1846,58.1846,58.0915,58.0999,23118.0
2016-04-05 14:25:00,68.62,68.75,68.61,68.72,22114.0,58.0999,58.21,58.0915,58.1846,22114.0
2016-04-05 14:30:00,68.73,68.85,68.72,68.84,28830.0,58.1931,58.2947,58.1846,58.2862,28830.0
2016-04-05 14:35:00,68.83,68.85,68.79,68.8,25037.0,58.2777,58.2947,58.2439,58.2523,25037.0
2016-04-05 14:40:00,68.8,68.85,68.77,68.77,18906.0,58.2523,58.2947,58.2269,58.2269,18906.0
2016-04-05 14:45:00,68.77,68.77,68.71,68.72,23389.0,58.2269,58.2269,58.1761,58.1846,23389.0
2016-04-05 14:50:00,68.72,68.81,68.72,68.79,18736.0,58.1846,58.2608,58.1846,58.2439,18736.0
2016-04-05 14:55:00,68.79,68.8,68.71,68.77,29273.0,58.2439,58.2523,58.1761,58.2269,29273.0
2016-04-05 15:00:00,68.77,68.78,68.71,68.74,30168.0,58.2269,58.2354,58.1761,58.2015,30168.0
2016-04-05 15:05:00,68.75,68.75,68.61,68.63,38928.0,58.21,58.21,58.0915,58.1084,38928.0
2016-04-05 15:10:00,68.64,68.64,68.56,68.63,28881.0,58.1169,58.1169,58.0491,58.1084,28881.0
2016-04-05 15:15:00,68.63,68.69,68.61,68.69,37740.0,58.1084,58.1592,58.0915,58.1592,37740.0
2016-04-05 15:20:00,68.68,68.69,68.64,68.65,47246.0,58.1507,58.1592,58.1169,58.1253,47246.0
2016-04-05 15:25:00,68.65,68.68,68.62,68.63,25781.0,58.1253,58.1507,58.0999,58.1084,25781.0
2016-04-05 15:30:00,68.63,68.69,68.59,68.64,42264.0,58.1084,58.1592,58.0745,58.1169,42264.0
2016-04-05 15:35:00,68.64,68.64,68.55,68.56,48122.0,58.1169,58.1169,58.0407,58.0491,48122.0
2016-04-05 15:40:00,68.56,68.57,68.52,68.54,48804.0,58.0491,58.0576,58.0153,58.0322,48804.0
2016-04-05 15:45:00,68.55,68.61,68.55,68.57,80710.0,58.0407,58.0915,58.0407,58.0576,80710.0
2016-04-05 15:50:00,68.58,68.59,68.46,68.46,71043.0,58.0661,58.0745,57.9645,57.9645,71043.0
2016-04-05 15:55:00,68.46,68.53,68.43,68.52,206449.0,57.9645,58.0237,57.9391,58.0153,206449.0
2016-04-06 09:30:00,68.01,68.34,67.79,68.08,105452.0,57.5834,57.8629,57.3972,57.6427,105452.0
2016-04-06 09:35:00,68.08,68.16,67.58,67.69,77780.0,57.6427,57.7105,57.2194,57.3125,77780.0
2016-04-06 09:40:00,67.7,67.7,67.5,67.63,43433.0,57.321,57.321,57.1516,57.2617,43433.0
2016-04-06 09:45:00,67.6,67.71,67.54,67.61,49441.0,57.2363,57.3294,57.1855,57.2448,49441.0
2016-04-06 09:50:00,67.61,67.8,67.59,67.66,57026.0,57.2448,57.4056,57.2278,57.2871,57026.0
2016-04-06 09:55:00,67.64,67.69,67.52,67.63,38644.0,57.2702,57.3125,57.1686,57.2617,38644.0
2016-04-06 10:00:00,67.63,67.81,67.59,67.74,105900.0,57.2617,57.4141,57.2278,57.3548,105900.0
2016-04-06 10:05:00,67.72,67.83,67.67,67.79,56846.0,57.3379,57.431,57.2956,57.3972,56846.0
2016-04-06 10:10:00,67.77,67.79,67.6,67.63,31115.0,57.3802,57.3972,57.2363,57.2617,31115.0
2016-04-06 10:15:00,67.62,67.72,67.46,67.51,42837.0,57.2532,57.3379,57.1178,57.1601,42837.0
2016-04-06 10:20:00,67.49,67.49,67.23,67.23,112169.0,57.1432,57.1432,56.923,56.923,112169.0
2016-04-06 10:25:00,67.22,67.5,67.2,67.38,169741.0,56.9146,57.1516,56.8976,57.05,169741.0
2016-04-06 10:30:00,67.38,67.53,67.21,67.5,47367.0,57.05,57.177,56.9061,57.1516,47367.0
2016-04-06 10:35:00,67.52,67.54,67.39,67.43,49020.0,57.1686,57.1855,57.0585,57.0924,49020.0
2016-04-06 10:40:00,67.44,67.86,67.43,67.8,32433.0,57.1008,57.4564,57.0924,57.4056,32433.0
2016-04-06 10:45:00,67.8,67.92,67.77,67.87,31165.0,57.4056,57.5072,57.3802,57.4649,31165.0
2016-04-06 10:50:00,67.86,67.92,67.77,67.77,26595.0,57.4564,57.5072,57.3802,57.3802,26595.0
2016-04-06 10:55:00,67.78,67.93,67.71,67.93,20319.0,57.3887,57.5157,57.3294,57.5157,20319.0
2016-04-06 11:00:00,67.94,67.96,67.86,67.87,29375.0,57.5242,57.5411,57.4564,57.4649,29375.0
2016-04-06 11:05:00,67.89,67.99,67.88,67.91,66795.0,57.4818,57.5665,57.4734,57.4988,66795.0
2016-04-06 11:10:00,67.9,67.99,67.86,67.97,35370.0,57.4903,57.5665,57.4564,57.5496,35370.0
2016-04-06 11:15:00,67.98,68.02,67.93,67.98,38120.0,57.558,57.5919,57.5157,57.558,38120.0
2016-04-06 11:20:00,67.97,68.17,67.97,68.11,24661.0,57.5496,57.7189,57.5496,57.6681,24661.0
2016-04-06 11:25:00,68.11,68.17,68.06,68.08,26594.0,57.6681,57.7189,57.6258,57.6427,26594.0
2016-04-06 11:30:00,68.1,68.19,68.08,68.09,22788.0,57.6597,57.7359,57.6427,57.6512,22788.0
2016-04-06 11:35:00,68.08,68.15,68.05,68.12,39128.0,57.6427,57.702,57.6173,57.6766,39128.0
2016-04-06 11:40:00,68.11,68.28,68.11,68.26,34722.0,57.6681,57.8121,57.6681,57.7951,34722.0
2016-04-06 11:45:00,68.26,68.34,68.22,68.33,40521.0,57.7951,57.8629,57.7613,57.8544,40521.0
2016-04-06 11:50:00,68.32,68.4,68.32,68.37,20310.0,57.8459,57.9137,57.8459,57.8883,20310.0
2016-04-06 11:55:00,68.39,68.42,68.29,68.34,15388.0,57.9052,57.9306,57.8205,57.8629,15388.0
2016-04-06 12:00:00,68.34,68.41,68.27,68.3,21143.0,57.8629,57.9221,57.8036,57.829,21143.0
2016-04-06 12:05:00,68.3,68.33,68.18,68.18,19953.0,57.829,57.8544,57.7274,57.7274,19953.0
2016-04-06 12:10:00,68.18,68.24,68.14,68.23,12811.0,57.7274,57.7782,57.6935,57.7697,12811.0
2016-04-06 12:15:00,68.25,68.25,68.16,68.17,15276.0,57.7867,57.7867,57.7105,57.7189,15276.0
2016-04-06 12:20:00,68.17,68.2,68.1,68.11,15723.0,57.7189,57.7443,57.6597,57.6681,15723.0
2016-04-06 12:25:00,68.09,68.18,68.09,68.15,15406.0,57.6512,57.7274,57.6512,57.702,15406.0
2016-04-06 12:30:00,68.14,68.18,68.11,68.18,14682.0,57.6935,57.7274,57.6681,57.7274,14682.0
2016-04-06 12:35:00,68.18,68.21,68.13,68.19,18144.0,57.7274,57.7528,57.6851,57.7359,18144.0
2016-04-06 12:40:00,68.2,68.24,68.18,68.2,9822.0,57.7443,57.7782,57.7274,57.7443,9822.0
2016-04-06 12:45:00,68.22,68.24,68.17,68.19,10157.0,57.7613,57.7782,57.7189,57.7359,10157.0
2016-04-06 12:50:00,68.19,68.25,68.19,68.23,11283.0,57.7359,57.7867,57.7359,57.7697,11283.0
2016-04-06 12:55:00,68.22,68.24,68.17,68.19,10325.0,57.7613,57.7782,57.7189,57.7359,10325.0
2016-04-06 13:00:00,68.18,68.21,68.14,68.15,30427.0,57.7274,57.7528,57.6935,57.702,30427.0
2016-04-06 13:05:00,68.14,68.22,68.13,68.21,14715.0,57.6935,57.7613,57.6851,57.7528,14715.0
2016-04-06 13:10:00,68.22,68.27,68.21,68.27,23003.0,57.7613,57.8036,57.7528,57.8036,23003.0
2016-04-06 13:15:00,68.27,68.27,68.17,68.19,15238.0,57.8036,57.8036,57.7189,57.7359,15238.0
2016-04-06 13:20:00,68.18,68.24,68.17,68.24,9079.0,57.7274,57.7782,57.7189,57.7782,9079.0
2016-04-06 13:25:00,68.24,68.25,68.2,68.2,14492.0,57.7782,57.7867,57.7443,57.7443,14492.0
2016-04-06 13:30:00,68.19,68.23,68.17,68.23,11484.0,57.7359,57.7697,57.7189,57.7697,11484.0
2016-04-06 13:35:00,68.24,68.25,68.23,68.25,12742.0,57.7782,57.7867,57.7697,57.7867,12742.0
2016-04-06 13:40:00,68.25,68.25,68.21,68.21,21706.0,57.7867,57.7867,57.7528,57.7528,21706.0
2016-04-06 13:45:00,68.21,68.24,68.18,68.22,8528.0,57.7528,57.7782,57.7274,57.7613,8528.0
2016-04-06 13:50:00,68.23,68.25,68.14,68.15,14620.0,57.7697,57.7867,57.6935,57.702,14620.0
2016-04-06 13:55:00,68.16,68.16,68.07,68.09,10625.0,57.7105,57.7105,57.6342,57.6512,10625.0
2016-04-06 14:00:00,68.09,68.16,67.99,68.05,34817.0,57.6512,57.7105,57.5665,57.6173,34817.0
2016-04-06 14:05:00,68.06,68.12,68.0,68.03,14116.0,57.6258,57.6766,57.575,57.6004,14116.0
2016-04-06 14:10:00,68.02,68.02,67.87,67.88,15987.0,57.5919,57.5919,57.4649,57.4734,15987.0
2016-04-06 14:15:00,67.86,67.99,67.82,67.96,12117.0,57.4564,57.5665,57.4226,57.5411,12117.0
2016-04-06 14:20:00,67.98,68.01,67.91,67.91,22116.0,57.558,57.5834,57.4988,57.4988,22116.0
2016-04-06 14:25:00,67.91,67.94,67.85,67.87,22001.0,57.4988,57.5242,57.448,57.4649,22001.0
2016-04-06 14:30:00,67.86,67.91,67.78,67.79,16489.0,57.4564,57.4988,57.3887,57.3972,16489.0
2016-04-06 14:35:00,67.78,67.79,67.65,67.66,23389.0,57.3887,57.3972,57.2786,57.2871,23389.0
2016-04-06 14:40:00,67.65,67.73,67.65,67.71,18800.0,57.2786,57.3464,57.2786,57.3294,18800.0
2016-04-06 14:45:00,67.72,67.74,67.61,67.7,71461.0,57.3379,57.3548,57.2448,57.321,71461.0
2016-04-06 14:50:00,67.69,67.72,67.65,67.66,23085.0,57.3125,57.3379,57.2786,57.2871,23085.0
2016-04-06 14:55:00,67.66,67.82,67.66,67.8,23740.0,57.2871,57.4226,57.2871,57.4056,23740.0
2016-04-06 15:00:00,67.81,68.04,67.78,68.02,24500.0,57.4141,57.6088,57.3887,57.5919,24500.0
2016-04-06 15:05:00,68.03,68.11,68.0,68.09,25372.0,57.6004,57.6681,57.575,57.6512,25372.0
2016-04-06 15:10:00,68.1,68.11,68.03,68.03,32070.0,57.6597,57.6681,57.6004,57.6004,32070.0
2016-04-06 15:15:00,68.05,68.17,68.02,68.17,27714.0,57.6173,57.7189,57.5919,57.7189,27714.0
2016-04-06 15:20:00,68.16,68.17,68.09,68.11,21915.0,57.7105,57.7189,57.6512,57.6681,21915.0
2016-04-06 15:25:00,68.12,68.15,68.05,68.1,35031.0,57.6766,57.702,57.6173,57.6597,35031.0
2016-04-06 15:30:00,68.09,68.17,68.08,68.13,27426.0,57.6512,57.7189,57.6427,57.6851,27426.0
2016-04-06 15:35:00,68.13,68.14,68.07,68.07,31051.0,57.6851,57.6935,57.6342,57.6342,31051.0
2016-04-06 15:40:00,68.08,68.16,68.07,68.12,47777.0,57.6427,57.7105,57.6342,57.6766,47777.0
2016-04-06 15:45:00,68.11,68.19,68.11,68.19,39259.0,57.6681,57.7359,57.6681,57.7359,39259.0
2016-04-06 15:50:00,68.19,68.23,68.16,68.21,45097.0,57.7359,57.7697,57.7105,57.7528,45097.0
2016-04-06 15:55:00,68.21,68.3,68.2,68.27,136888.0,57.7528,57.829,57.7443,57.8036,136888.0
2016-04-07 09:30:00,67.66,67.94,67.49,67.88,48252.0,57.2871,57.5242,57.1432,57.4734,48252.0
2016-04-07 09:35:00,67.88,67.95,67.73,67.73,15970.0,57.4734,57.5326,57.3464,57.3464,15970.0
2016-04-07 09:40:00,67.71,67.92,67.66,67.89,16636.0,57.3294,57.5072,57.2871,57.4818,16636.0
2016-04-07 09:45:00,67.89,67.89,67.7,67.76,15452.0,57.4818,57.4818,57.321,57.3718,15452.0
2016-04-07 09:50:00,67.79,67.84,67.65,67.77,50362.0,57.3972,57.4395,57.2786,57.3802,50362.0
2016-04-07 09:55:00,67.78,67.84,67.73,67.83,16005.0,57.3887,57.4395,57.3464,57.431,16005.0
2016-04-07 10:00:00,67.85,67.89,67.73,67.84,34382.0,57.448,57.4818,57.3464,57.4395,34382.0
2016-04-07 10:05:00,67.86,67.98,67.85,67.94,11287.0,57.4564,57.558,57.448,57.5242,11287.0
2016-04-07 10:10:00,67.94,67.95,67.71,67.73,18941.0,57.5242,57.5326,57.3294,57.3464,18941.0
2016-04-07 10:15:00,67.72,67.72,67.52,67.52,25215.0,57.3379,57.3379,57.1686,57.1686,25215.0
2016-04-07 10:20:00,67.52,67.52,67.45,67.5,18187.0,57.1686,57.1686,57.1093,57.1516,18187.0
2016-04-07 10:25:00,67.52,67.58,67.33,67.33,34300.0,57.1686,57.2194,57.0077,57.0077,34300.0
2016-04-07 10:30:00,67.34,67.48,67.31,67.45,19464.0,57.0162,57.1347,56.9908,57.1093,19464.0
2016-04-07 10:35:00,67.45,67.51,67.42,67.5,19457.0,57.1093,57.1601,57.0839,57.1516,19457.0
2016-04-07 10:40:00,67.5,67.51,67.3,67.31,20458.0,57.1516,57.1601,56.9823,56.9908,20458.0
2016-04-07 10:45:00,67.31,67.47,67.27,67.42,24238.0,56.9908,57.1262,56.9569,57.0839,24238.0
2016-04-07 10:50:00,67.42,67.46,67.36,67.46,18615.0,57.0839,57.1178,57.0331,57.1178,18615.0
2016-04-07 10:55:00,67.45,67.46,67.33,67.4,16359.0,57.1093,57.1178,57.0077,57.067,16359.0
2016-04-07 11:00:00,67.4,67.4,67.28,67.33,14921.0,57.067,57.067,56.9654,57.0077,14921.0
2016-04-07 11:05:00,67.33,67.38,67.31,67.35,13843.0,57.0077,57.05,56.9908,57.0246,13843.0
2016-04-07 11:10:00,67.36,67.52,67.36,67.51,19495.0,57.0331,57.1686,57.0331,57.1601,19495.0
2016-04-07 11:15:00,67.51,67.51,67.42,67.42,22161.0,57.1601,57.1601,57.0839,57.0839,22161.0
2016-04-07 11:20:00,67.41,67.41,67.28,67.35,17272.0,57.0754,57.0754,56.9654,57.0246,17272.0
2016-04-07 11:25:00,67.34,67.41,67.28,67.39,12303.0,57.0162,57.0754,56.9654,57.0585,12303.0
2016-04-07 11:30:00,67.39,67.44,67.34,67.36,15534.0,57.0585,57.1008,57.0162,57.0331,15534.0
2016-04-07 11:35:00,67.35,67.51,67.35,67.45,11027.0,57.0246,57.1601,57.0246,57.1093,11027.0
2016-04-07 11:40:00,67.44,67.47,67.34,67.45,13658.0,57.1008,57.1262,57.0162,57.1093,13658.0
2016-04-07 11:45:00,67.47,67.54,67.45,67.52,13358.0,57.1262,57.1855,57.1093,57.1686,13358.0
2016-04-07 11:50:00,67.52,67.53,67.44,67.47,18236.0,57.1686,57.177,57.1008,57.1262,18236.0
2016-04-07 11:55:00,67.46,67.52,67.42,67.44,20955.0,57.1178,57.1686,57.0839,57.1008,20955.0
2016-04-07 12:00:00,67.43,67.47,67.37,67.4,15383.0,57.0924,57.1262,57.0416,57.067,15383.0
2016-04-07 12:05:00,67.4,67.42,67.36,67.36,14224.0,57.067,57.0839,57.0331,57.0331,14224.0
2016-04-07 12:10:00,67.35,67.4,67.32,67.38,13458.0,57.0246,57.067,56.9992,57.05,13458.0
2016-04-07 12:15:00,67.37,67.37,67.16,67.19,15836.0,57.0416,57.0416,56.8638,56.8892,15836.0
2016-04-07 12:20:00,67.19,67.25,67.19,67.22,12662.0,56.8892,56.94,56.8892,56.9146,12662.0
2016-04-07 12:25:00,67.21,67.24,67.14,67.22,22300.0,56.9061,56.9315,56.8468,56.9146,22300.0
2016-04-07 12:30:00,67.21,67.21,67.09,67.1,19546.0,56.9061,56.9061,56.8045,56.813,19546.0
2016-04-07 12:35:00,67.1,67.17,67.06,67.15,38647.0,56.813,56.8722,56.7791,56.8553,38647.0
2016-04-07 12:40:00,67.16,67.16,67.09,67.1,24336.0,56.8638,56.8638,56.8045,56.813,24336.0
2016-04-07 12:45:00,67.09,67.14,67.08,67.13,10410.0,56.8045,56.8468,56.796,56.8384,10410.0
2016-04-07 12:50:00,67.15,67.15,67.09,67.1,26066.0,56.8553,56.8553,56.8045,56.813,26066.0
2016-04-07 12:55:00,67.09,67.16,67.07,67.15,22120.0,56.8045,56.8638,56.7876,56.8553,22120.0
2016-04-07 13:00:00,67.14,67.16,67.12,67.12,15457.0,56.8468,56.8638,56.8299,56.8299,15457.0
2016-04-07 13:05:00,67.12,67.2,67.11,67.18,14103.0,56.8299,56.8976,56.8214,56.8807,14103.0
2016-04-07 13:10:00,67.18,67.26,67.15,67.26,16884.0,56.8807,56.9484,56.8553,56.9484,16884.0
2016-04-07 13:15:00,67.26,67.3,67.22,67.22,13328.0,56.9484,56.9823,56.9146,56.9146,13328.0
2016-04-07 13:20:00,67.21,67.22,67.12,67.14,17189.0,56.9061,56.9146,56.8299,56.8468,17189.0
2016-04-07 13:25:00,67.13,67.15,67.11,67.14,14287.0,56.8384,56.8553,56.8214,56.8468,14287.0
2016-04-07 13:30:00,67.14,67.21,67.12,67.14,20427.0,56.8468,56.9061,56.8299,56.8468,20427.0
2016-04-07 13:35:00,67.15,67.15,67.1,67.14,9443.0,56.8553,56.8553,56.813,56.8468,9443.0
2016-04-07 13:40:00,67.14,67.15,67.05,67.05,35891.0,56.8468,56.8553,56.7706,56.7706,35891.0
2016-04-07 13:45:00,67.06,67.07,66.89,66.89,32763.0,56.7791,56.7876,56.6352,56.6352,32763.0
2016-04-07 13:50:00,66.89,66.9,66.78,66.81,15781.0,56.6352,56.6436,56.542,56.5674,15781.0
2016-04-07 13:55:00,66.82,66.85,66.81,66.82,11413.0,56.5759,56.6013,56.5674,56.5759,11413.0
2016-04-07 14:00:00,66.81,66.81,66.72,66.74,26439.0,56.5674,56.5674,56.4912,56.5082,26439.0
2016-04-07 14:05:00,66.74,66.76,66.61,66.63,22818.0,56.5082,56.5251,56.3981,56.415,22818.0
2016-04-07 14:10:00,66.63,66.67,66.59,66.59,28425.0,56.415,56.4489,56.3811,56.3811,28425.0
2016-04-07 14:15:00,66.59,66.59,66.46,66.46,24976.0,56.3811,56.3811,56.2711,56.2711,24976.0
2016-04-07 14:20:00,66.48,66.64,66.47,66.63,19198.0,56.288,56.4235,56.2795,56.415,19198.0
2016-04-07 14:25:00,66.63,66.68,66.55,66.68,23139.0,56.415,56.4573,56.3473,56.4573,23139.0
2016-04-07 14:30:00,66.68,66.68,66.63,66.66,32331.0,56.4573,56.4573,56.415,56.4404,32331.0
2016-04-07 14:35:00,66.66,66.66,66.55,66.56,37791.0,56.4404,56.4404,56.3473,56.3557,37791.0
2016-04-07 14:40:00,66.55,66.56,66.38,66.42,37432.0,56.3473,56.3557,56.2033,56.2372,37432.0
2016-04-07 14:45:00,66.41,66.42,66.27,66.29,43587.0,56.2287,56.2372,56.1102,56.1271,43587.0
2016-04-07 14:50:00,66.28,66.31,66.2,66.28,64337.0,56.1187,56.1441,56.0509,56.1187,64337.0
2016-04-07 14:55:00,66.28,66.3,66.14,66.15,41190.0,56.1187,56.1356,56.0001,56.0086,41190.0
2016-04-07 15:00:00,66.17,66.24,66.1,66.18,53915.0,56.0255,56.0848,55.9663,56.034,53915.0
2016-04-07 15:05:00,66.17,66.42,66.17,66.42,41596.0,56.0255,56.2372,56.0255,56.2372,41596.0
2016-04-07 15:10:00,66.43,66.56,66.42,66.55,38896.0,56.2457,56.3557,56.2372,56.3473,38896.0
2016-04-07 15:15:00,66.55,66.55,66.4,66.42,48633.0,56.3473,56.3473,56.2203,56.2372,48633.0
2016-04-07 15:20:00,66.43,66.49,66.41,66.49,31890.0,56.2457,56.2965,56.2287,56.2965,31890.0
2016-04-07 15:25:00,66.49,66.51,66.44,66.49,29929.0,56.2965,56.3134,56.2541,56.2965,29929.0
2016-04-07 15:30:00,66.49,66.55,66.43,66.55,72055.0,56.2965,56.3473,56.2457,56.3473,72055.0
2016-04-07 15:35:00,66.55,66.56,66.37,66.41,60318.0,56.3473,56.3557,56.1949,56.2287,60318.0
2016-04-07 15:40:00,66.42,66.49,66.4,66.45,54183.0,56.2372,56.2965,56.2203,56.2626,54183.0
2016-04-07 15:45:00,66.45,66.51,66.42,66.5,75608.0,56.2626,56.3134,56.2372,56.3049,75608.0
2016-04-07 15:50:00,66.5,66.5,66.42,66.45,81608.0,56.3049,56.3049,56.2372,56.2626,81608.0
2016-04-07 15:55:00,66.46,66.59,66.43,66.57,158313.0,56.2711,56.3811,56.2457,56.3642,158313.0
2016-04-08 09:30:00,67.03,67.39,66.93,67.18,43939.0,56.7537,57.0585,56.669,56.8807,43939.0
2016-04-08 09:35:00,67.17,67.26,66.98,67.04,30725.0,56.8722,56.9484,56.7114,56.7622,30725.0
2016-04-08 09:40:00,67.05,67.27,67.05,67.23,21480.0,56.7706,56.9569,56.7706,56.923,21480.0
2016-04-08 09:45:00,67.26,67.44,67.26,67.43,12598.0,56.9484,57.1008,56.9484,57.0924,12598.0
2016-04-08 09:50:00,67.46,67.52,67.23,67.26,27432.0,57.1178,57.1686,56.923,56.9484,27432.0
2016-04-08 09:55:00,67.25,67.49,67.19,67.45,32672.0,56.94,57.1432,56.8892,57.1093,32672.0
2016-04-08 10:00:00,67.44,67.59,67.44,67.53,21075.0,57.1008,57.2278,57.1008,57.177,21075.0
2016-04-08 10:05:00,67.52,67.69,67.5,67.62,19370.0,57.1686,57.3125,57.1516,57.2532,19370.0
2016-04-08 10:10:00,67.62,67.65,67.5,67.61,23162.0,57.2532,57.2786,57.1516,57.2448,23162.0
2016-04-08 10:15:00,67.58,67.63,67.56,67.56,42839.0,57.2194,57.2617,57.2024,57.2024,42839.0
2016-04-08 10:20:00,67.56,67.59,67.36,67.43,20167.0,57.2024,57.2278,57.0331,57.0924,20167.0
2016-04-08 10:25:00,67.45,67.52,67.42,67.47,17150.0,57.1093,57.1686,57.0839,57.1262,17150.0
2016-04-08 10:30:00,67.48,67.58,67.47,67.52,14099.0,57.1347,57.2194,57.1262,57.1686,14099.0
2016-04-08 10:35:00,67.53,67.65,67.53,67.57,16576.0,57.177,57.2786,57.177,57.2109,16576.0
2016-04-08 10:40:00,67.56,67.66,67.54,67.57,19174.0,57.2024,57.2871,57.1855,57.2109,19174.0
2016-04-08 10:45:00,67.57,67.65,67.53,67.53,13451.0,57.2109,57.2786,57.177,57.177,13451.0
2016-04-08 10:50:00,67.54,67.72,67.54,67.59,15859.0,57.1855,57.3379,57.1855,57.2278,15859.0
2016-04-08 10:55:00,67.6,67.62,67.51,67.51,13040.0,57.2363,57.2532,57.1601,57.1601,13040.0
2016-04-08 11:00:00,67.51,67.56,67.48,67.56,13789.0,57.1601,57.2024,57.1347,57.2024,13789.0
2016-04-08 11:05:00,67.58,67.68,67.56,67.56,13371.0,57.2194,57.304,57.2024,57.2024,13371.0
2016-04-08 11:10:00,67.52,67.53,67.39,67.4,9953.0,57.1686,57.177,57.0585,57.067,9953.0
2016-04-08 11:15:00,67.4,67.41,67.29,67.32,12502.0,57.067,57.0754,56.9738,56.9992,12502.0
2016-04-08 11:20:00,67.37,67.4,67.33,67.4,21864.0,57.0416,57.067,57.0077,57.067,21864.0
2016-04-08 11:25:00,67.4,67.47,67.36,67.41,31009.0,57.067,57.1262,57.0331,57.0754,31009.0
2016-04-08 11:30:00,67.41,67.44,67.25,67.26,26760.0,57.0754,57.1008,56.94,56.9484,26760.0
2016-04-08 11:35:00,67.26,67.26,67.09,67.09,11251.0,56.9484,56.9484,56.8045,56.8045,11251.0
2016-04-08 11:40:00,67.1,67.14,67.07,67.12,4868.0,56.813,56.8468,56.7876,56.8299,4868.0
2016-04-08 11:45:00,67.14,67.19,67.04,67.06,25744.0,56.8468,56.8892,56.7622,56.7791,25744.0
2016-04-08 11:50:00,67.05,67.13,66.98,67.13,32387.0,56.7706,56.8384,56.7114,56.8384,32387.0
2016-04-08 11:55:00,67.13,67.25,67.11,67.25,26842.0,56.8384,56.94,56.8214,56.94,26842.0
2016-04-08 12:00:00,67.24,67.33,67.24,67.26,19707.0,56.9315,57.0077,56.9315,56.9484,19707.0
2016-04-08 12:05:00,67.22,67.25,67.2,67.24,25656.0,56.9146,56.94,56.8976,56.9315,25656.0
2016-04-08 12:10:00,67.25,67.32,67.21,67.3,15872.0,56.94,56.9992,56.9061,56.9823,15872.0
2016-04-08 12:15:00,67.3,67.3,67.12,67.14,8950.0,56.9823,56.9823,56.8299,56.8468,8950.0
2016-04-08 12:20:00,67.14,67.18,67.04,67.05,18883.0,56.8468,56.8807,56.7622,56.7706,18883.0
2016-04-08 12:25:00,67.04,67.04,66.91,66.93,29070.0,56.7622,56.7622,56.6521,56.669,29070.0
2016-04-08 12:30:00,66.92,66.93,66.81,66.87,45350.0,56.6606,56.669,56.5674,56.6182,45350.0
2016-04-08 12:35:00,66.87,66.94,66.86,66.9,41778.0,56.6182,56.6775,56.6098,56.6436,41778.0
2016-04-08 12:40:00,66.9,66.96,66.84,66.92,22929.0,56.6436,56.6944,56.5928,56.6606,22929.0
2016-04-08 12:45:00,66.93,66.95,66.84,66.85,32239.0,56.669,56.686,56.5928,56.6013,32239.0
2016-04-08 12:50:00,66.86,66.89,66.8,66.8,62335.0,56.6098,56.6352,56.559,56.559,62335.0
2016-04-08 12:55:00,66.81,66.82,66.73,66.75,23861.0,56.5674,56.5759,56.4997,56.5166,23861.0
2016-04-08 13:00:00,66.75,66.79,66.7,66.75,39712.0,56.5166,56.5505,56.4743,56.5166,39712.0
2016-04-08 13:05:00,66.74,66.74,66.62,66.62,51474.0,56.5082,56.5082,56.4065,56.4065,51474.0
2016-04-08 13:10:00,66.63,66.7,66.58,66.7,22328.0,56.415,56.4743,56.3727,56.4743,22328.0
2016-04-08 13:15:00,66.69,66.71,66.59,66.63,17137.0,56.4658,56.4827,56.3811,56.415,17137.0
2016-04-08 13:20:00,66.61,66.71,66.56,66.64,32188.0,56.3981,56.4827,56.3557,56.4235,32188.0
2016-04-08 13:25:00,66.64,66.65,66.51,66.59,12603.0,56.4235,56.4319,56.3134,56.3811,12603.0
2016-04-08 13:30:00,66.57,66.79,66.53,66.79,23538.0,56.3642,56.5505,56.3303,56.5505,23538.0
2016-04-08 13:35:00,66.8,66.83,66.76,66.78,16029.0,56.559,56.5844,56.5251,56.542,16029.0
2016-04-08 13:40:00,66.79,66.86,66.78,66.78,12944.0,56.5505,56.6098,56.542,56.542,12944.0
2016-04-08 13:45:00,66.8,66.82,66.77,66.79,6647.0,56.559,56.5759,56.5336,56.5505,6647.0
2016-04-08 13:50:00,66.79,66.92,66.76,66.88,23076.0,56.5505,56.6606,56.5251,56.6267,23076.0
2016-04-08 13:55:00,66.88,66.93,66.85,66.92,13016.0,56.6267,56.669,56.6013,56.6606,13016.0
2016-04-08 14:00:00,66.92,66.92,66.83,66.84,10600.0,56.6606,56.6606,56.5844,56.5928,10600.0
2016-04-08 14:05:00,66.82,66.94,66.82,66.91,15684.0,56.5759,56.6775,56.5759,56.6521,15684.0
2016-04-08 14:10:00,66.91,66.97,66.9,66.92,14186.0,56.6521,56.7029,56.6436,56.6606,14186.0
2016-04-08 14:15:00,66.93,66.95,66.88,66.9,15089.0,56.669,56.686,56.6267,56.6436,15089.0
2016-04-08 14:20:00,66.9,66.9,66.83,66.84,15377.0,56.6436,56.6436,56.5844,56.5928,15377.0
2016-04-08 14:25:00,66.83,66.87,66.82,66.87,12465.0,56.5844,56.6182,56.5759,56.6182,12465.0
2016-04-08 14:30:00,66.86,66.86,66.73,66.75,24880.0,56.6098,56.6098,56.4997,56.5166,24880.0
2016-04-08 14:35:00,66.74,66.79,66.74,66.76,35109.0,56.5082,56.5505,56.5082,56.5251,35109.0
2016-04-08 14:40:00,66.75,66.79,66.68,66.69,31781.0,56.5166,56.5505,56.4573,56.4658,31781.0
2016-04-08 14:45:00,66.7,66.75,66.66,66.66,14978.0,56.4743,56.5166,56.4404,56.4404,14978.0
2016-04-08 14:50:00,66.66,66.67,66.58,66.6,17955.0,56.4404,56.4489,56.3727,56.3896,17955.0
2016-04-08 14:55:00,66.6,66.62,66.53,66.62,17287.0,56.3896,56.4065,56.3303,56.4065,17287.0
2016-04-08 15:00:00,66.62,66.69,66.62,66.65,10908.0,56.4065,56.4658,56.4065,56.4319,10908.0
2016-04-08 15:05:00,66.65,66.66,66.44,66.44,22532.0,56.4319,56.4404,56.2541,56.2541,22532.0
2016-04-08 15:10:00,66.44,66.56,66.41,66.56,17330.0,56.2541,56.3557,56.2287,56.3557,17330.0
2016-04-08 15:15:00,66.57,66.6,66.48,66.51,14831.0,56.3642,56.3896,56.288,56.3134,14831.0
2016-04-08 15:20:00,66.52,66.58,66.49,66.56,12014.0,56.3219,56.3727,56.2965,56.3557,12014.0
2016-04-08 15:25:00,66.57,66.59,66.53,66.55,20139.0,56.3642,56.3811,56.3303,56.3473,20139.0
2016-04-08 15:30:00,66.54,66.57,66.46,66.47,38153.0,56.3388,56.3642,56.2711,56.2795,38153.0
2016-04-08 15:35:00,66.47,66.52,66.43,66.51,19463.0,56.2795,56.3219,56.2457,56.3134,19463.0
2016-04-08 15:40:00,66.5,66.54,66.45,66.53,27449.0,56.3049,56.3388,56.2626,56.3303,27449.0
2016-04-08 15:45:00,66.53,66.6,66.52,66.55,35704.0,56.3303,56.3896,56.3219,56.3473,35704.0
2016-04-08 15:50:00,66.56,66.6,66.48,66.55,30868.0,56.3557,56.3896,56.288,56.3473,30868.0
2016-04-08 15:55:00,66.55,66.67,66.53,66.66,143344.0,56.3473,56.4489,56.3303,56.4404,143344.0
2016-04-11 09:30:00,66.83,67.11,66.78,66.89,28956.0,56.5844,56.8214,56.542,56.6352,28956.0
2016-04-11 09:35:00,66.86,67.38,66.86,67.2,58408.0,56.6098,57.05,56.6098,56.8976,58408.0
2016-04-11 09:40:00,67.21,67.41,67.05,67.12,35760.0,56.9061,57.0754,56.7706,56.8299,35760.0
2016-04-11 09:45:00,67.14,67.34,67.01,67.12,29817.0,56.8468,57.0162,56.7368,56.8299,29817.0
2016-04-11 09:50:00,67.13,67.32,67.1,67.27,30712.0,56.8384,56.9992,56.813,56.9569,30712.0
2016-04-11 09:55:00,67.3,67.44,67.28,67.35,23799.0,56.9823,57.1008,56.9654,57.0246,23799.0
2016-04-11 10:00:00,67.38,67.5,67.35,67.4,52127.0,57.05,57.1516,57.0246,57.067,52127.0
2016-04-11 10:05:00,67.42,67.6,67.38,67.54,61697.0,57.0839,57.2363,57.05,57.1855,61697.0
2016-04-11 10:10:00,67.55,67.67,67.51,67.58,39796.0,57.194,57.2956,57.1601,57.2194,39796.0
2016-04-11 10:15:00,67.59,67.62,67.44,67.47,17769.0,57.2278,57.2532,57.1008,57.1262,17769.0
2016-04-11 10:20:00,67.47,67.53,67.45,67.48,26015.0,57.1262,57.177,57.1093,57.1347,26015.0
2016-04-11 10:25:00,67.49,67.52,67.39,67.41,22336.0,57.1432,57.1686,57.0585,57.0754,22336.0
2016-04-11 10:30:00,67.42,67.46,67.31,67.35,19162.0,57.0839,57.1178,56.9908,57.0246,19162.0
2016-04-11 10:35:00,67.34,67.34,67.27,67.33,18157.0,57.0162,57.0162,56.9569,57.0077,18157.0
2016-04-11 10:40:00,67.33,67.34,67.06,67.07,53465.0,57.0077,57.0162,56.7791,56.7876,53465.0
2016-04-11 10:45:00,67.07,67.07,66.93,67.01,20062.0,56.7876,56.7876,56.669,56.7368,20062.0
2016-04-11 10:50:00,66.99,67.12,66.98,67.12,35435.0,56.7198,56.8299,56.7114,56.8299,35435.0
2016-04-11 10:55:00,67.12,67.21,67.02,67.05,64150.0,56.8299,56.9061,56.7452,56.7706,64150.0
2016-04-11 11:00:00,67.05,67.06,66.93,67.0,26711.0,56.7706,56.7791,56.669,56.7283,26711.0
2016-04-11 11:05:00,66.99,67.07,66.96,67.07,12341.0,56.7198,56.7876,56.6944,56.7876,12341.0
2016-04-11 11:10:00,67.06,67.1,66.94,66.96,12756.0,56.7791,56.813,56.6775,56.6944,12756.0
2016-04-11 11:15:00,66.98,67.01,66.93,66.96,24099.0,56.7114,56.7368,56.669,56.6944,24099.0
2016-04-11 11:20:00,66.98,67.01,66.9,66.9,8945.0,56.7114,56.7368,56.6436,56.6436,8945.0
2016-04-11 11:25:00,66.91,67.04,66.83,66.99,14390.0,56.6521,56.7622,56.5844,56.7198,14390.0
2016-04-11 11:30:00,66.98,66.99,66.74,66.74,6360.0,56.7114,56.7198,56.5082,56.5082,6360.0
2016-04-11 11:35:00,66.74,66.96,66.74,66.86,19242.0,56.5082,56.6944,56.5082,56.6098,19242.0
2016-04-11 11:40:00,66.85,66.85,66.75,66.78,8967.0,56.6013,56.6013,56.5166,56.542,8967.0
2016-04-11 11:45:00,66.78,66.86,66.73,66.86,11547.0,56.542,56.6098,56.4997,56.6098,11547.0
2016-04-11 11:50:00,66.88,66.95,66.79,66.91,11470.0,56.6267,56.686,56.5505,56.6521,11470.0
2016-04-11 11:55:00,66.91,67.06,66.89,67.05,20905.0,56.6521,56.7791,56.6352,56.7706,20905.0
2016-04-11 12:00:00,67.04,67.11,67.01,67.11,12443.0,56.7622,56.8214,56.7368,56.8214,12443.0
2016-04-11 12:05:00,67.1,67.11,67.07,67.07,18223.0,56.813,56.8214,56.7876,56.7876,18223.0
2016-04-11 12:10:00,67.05,67.23,67.05,67.22,17844.0,56.7706,56.923,56.7706,56.9146,17844.0
2016-04-11 12:15:00,67.22,67.34,67.21,67.3,10318.0,56.9146,57.0162,56.9061,56.9823,10318.0
2016-04-11 12:20:00,67.29,67.29,67.18,67.25,9027.0,56.9738,56.9738,56.8807,56.94,9027.0
2016-04-11 12:25:00,67.25,67.25,67.16,67.17,4867.0,56.94,56.94,56.8638,56.8722,4867.0
2016-04-11 12:30:00,67.19,67.28,67.19,67.2,10587.0,56.8892,56.9654,56.8892,56.8976,10587.0
2016-04-11 12:35:00,67.18,67.24,67.17,67.2,11548.0,56.8807,56.9315,56.8722,56.8976,11548.0
2016-04-11 12:40:00,67.19,67.27,67.15,67.23,12472.0,56.8892,56.9569,56.8553,56.923,12472.0
2016-04-11 12:45:00,67.22,67.38,67.2,67.37,14059.0,56.9146,57.05,56.8976,57.0416,14059.0
2016-04-11 12:50:00,67.37,67.44,67.33,67.4,9884.0,57.0416,57.1008,57.0077,57.067,9884.0
2016-04-11 12:55:00,67.4,67.45,67.38,67.45,19053.0,57.067,57.1093,57.05,57.1093,19053.0
2016-04-11 13:00:00,67.45,67.46,67.37,67.42,12042.0,57.1093,57.1178,57.0416,57.0839,12042.0
2016-04-11 13:05:00,67.41,67.51,67.39,67.51,13671.0,57.0754,57.1601,57.0585,57.1601,13671.0
2016-04-11 13:10:00,67.5,67.59,67.49,67.55,15277.0,57.1516,57.2278,57.1432,57.194,15277.0
2016-04-11 13:15:00,67.55,67.55,67.49,67.49,14366.0,57.194,57.194,57.1432,57.1432,14366.0
2016-04-11 13:20:00,67.48,67.53,67.44,67.46,27517.0,57.1347,57.177,57.1008,57.1178,27517.0
2016-04-11 13:25:00,67.46,67.48,67.35,67.35,20771.0,57.1178,57.1347,57.0246,57.0246,20771.0
2016-04-11 13:30:00,67.34,67.41,67.32,67.4,10495.0,57.0162,57.0754,56.9992,57.067,10495.0
2016-04-11 13:35:00,67.4,67.49,67.37,67.39,16844.0,57.067,57.1432,57.0416,57.0585,16844.0
2016-04-11 13:40:00,67.39,67.45,67.34,67.45,11074.0,57.0585,57.1093,57.0162,57.1093,11074.0
2016-04-11 13:45:00,67.45,67.45,67.38,67.42,10991.0,57.1093,57.1093,57.05,57.0839,10991.0
2016-04-11 13:50:00,67.44,67.48,67.38,67.42,13720.0,57.1008,57.1347,57.05,57.0839,13720.0
2016-04-11 13:55:00,67.42,67.52,67.4,67.5,26298.0,57.0839,57.1686,57.067,57.1516,26298.0
2016-04-11 14:00:00,67.52,67.6,67.46,67.46,16837.0,57.1686,57.2363,57.1178,57.1178,16837.0
2016-04-11 14:05:00,67.46,67.48,67.41,67.46,12869.0,57.1178,57.1347,57.0754,57.1178,12869.0
2016-04-11 14:10:00,67.44,67.52,67.44,67.46,35393.0,57.1008,57.1686,57.1008,57.1178,35393.0
2016-04-11 14:15:00,67.45,67.58,67.41,67.57,15898.0,57.1093,57.2194,57.0754,57.2109,15898.0
2016-04-11 14:20:00,67.56,67.59,67.51,67.55,16095.0,57.2024,57.2278,57.1601,57.194,16095.0
2016-04-11 14:25:00,67.55,67.62,67.49,67.49,28383.0,57.194,57.2532,57.1432,57.1432,28383.0
2016-04-11 14:30:00,67.49,67.54,67.45,67.47,17912.0,57.1432,57.1855,57.1093,57.1262,17912.0
2016-04-11 14:35:00,67.46,67.62,67.41,67.62,25626.0,57.1178,57.2532,57.0754,57.2532,25626.0
2016-04-11 14:40:00,67.62,67.62,67.55,67.55,10821.0,57.2532,57.2532,57.194,57.194,10821.0
2016-04-11 14:45:00,67.56,67.64,67.51,67.62,52591.0,57.2024,57.2702,57.1601,57.2532,52591.0
2016-04-11 14:50:00,67.62,67.7,67.55,67.7,19142.0,57.2532,57.321,57.194,57.321,19142.0
2016-04-11 14:55:00,67.69,67.69,67.65,67.68,7984.0,57.3125,57.3125,57.2786,57.304,7984.0
2016-04-11 15:00:00,67.67,67.7,67.6,67.61,55215.0,57.2956,57.321,57.2363,57.2448,55215.0
2016-04-11 15:05:00,67.61,67.61,67.47,67.48,38299.0,57.2448,57.2448,57.1262,57.1347,38299.0
2016-04-11 15:10:00,67.47,67.5,67.43,67.43,882929.0,57.1262,57.1516,57.0924,57.0924,882929.0
2016-04-11 15:15:00,67.44,67.48,67.4,67.47,19416.0,57.1008,57.1347,57.067,57.1262,19416.0
2016-04-11 15:20:00,67.45,67.48,67.41,67.47,22055.0,57.1093,57.1347,57.0754,57.1262,22055.0
2016-04-11 15:25:00,67.45,67.53,67.37,67.37,51954.0,57.1093,57.177,57.0416,57.0416,51954.0
2016-04-11 15:30:00,67.39,67.43,67.34,67.36,250156.0,57.0585,57.0924,57.0162,57.0331,250156.0
2016-04-11 15:35:00,67.38,67.39,67.34,67.38,63044.0,57.05,57.0585,57.0162,57.05,63044.0
2016-04-11 15:40:00,67.38,67.4,67.33,67.33,81935.0,57.05,57.067,57.0077,57.0077,81935.0
2016-04-11 15:45:00,67.32,67.38,67.32,67.33,52495.0,56.9992,57.05,56.9992,57.0077,52495.0
2016-04-11 15:50:00,67.34,67.37,67.3,67.36,69395.0,57.0162,57.0416,56.9823,57.0331,69395.0
2016-04-11 15:55:00,67.36,67.36,67.2,67.21,151655.0,57.0331,57.0331,56.8976,56.9061,151655.0
2016-04-12 09:30:00,67.55,67.76,67.41,67.64,25829.0,57.194,57.3718,57.0754,57.2702,25829.0
2016-04-12 09:35:00,67.63,68.0,67.61,67.68,73216.0,57.2617,57.575,57.2448,57.304,73216.0
2016-04-12 09:40:00,67.69,68.0,67.57,67.91,24203.0,57.3125,57.575,57.2109,57.4988,24203.0
2016-04-12 09:45:00,67.97,68.08,67.95,67.97,19676.0,57.5496,57.6427,57.5326,57.5496,19676.0
2016-04-12 09:50:00,67.98,67.99,67.8,67.81,11891.0,57.558,57.5665,57.4056,57.4141,11891.0
2016-04-12 09:55:00,67.79,67.96,67.79,67.93,10306.0,57.3972,57.5411,57.3972,57.5157,10306.0
2016-04-12 10:00:00,67.93,67.96,67.77,67.84,31226.0,57.5157,57.5411,57.3802,57.4395,31226.0
2016-04-12 10:05:00,67.84,67.85,67.65,67.7,47958.0,57.4395,57.448,57.2786,57.321,47958.0
2016-04-12 10:10:00,67.69,67.73,67.63,67.66,17287.0,57.3125,57.3464,57.2617,57.2871,17287.0
2016-04-12 10:15:00,67.65,67.65,67.41,67.56,56890.0,57.2786,57.2786,57.0754,57.2024,56890.0
2016-04-12 10:20:00,67.56,67.58,67.45,67.48,24916.0,57.2024,57.2194,57.1093,57.1347,24916.0
2016-04-12 10:25:00,67.49,67.71,67.48,67.66,44068.0,57.1432,57.3294,57.1347,57.2871,44068.0
2016-04-12 10:30:00,67.68,67.99,67.66,67.77,25913.0,57.304,57.5665,57.2871,57.3802,25913.0
2016-04-12 10:35:00,67.78,67.88,67.69,67.7,13464.0,57.3887,57.4734,57.3125,57.321,13464.0
2016-04-12 10:40:00,67.73,67.82,67.69,67.79,11713.0,57.3464,57.4226,57.3125,57.3972,11713.0
2016-04-12 10:45:00,67.84,67.84,67.66,67.71,13748.0,57.4395,57.4395,57.2871,57.3294,13748.0
2016-04-12 10:50:00,67.7,67.97,67.7,67.88,19666.0,57.321,57.5496,57.321,57.4734,19666.0
2016-04-12 10:55:00,67.9,68.0,67.88,67.91,14432.0,57.4903,57.575,57.4734,57.4988,14432.0
2016-04-12 11:00:00,67.92,67.95,67.79,67.8,15239.0,57.5072,57.5326,57.3972,57.4056,15239.0
2016-04-12 11:05:00,67.81,67.94,67.81,67.92,17492.0,57.4141,57.5242,57.4141,57.5072,17492.0
2016-04-12 11:10:00,67.92,67.95,67.82,67.9,14539.0,57.5072,57.5326,57.4226,57.4903,14539.0
2016-04-12 11:15:00,67.89,68.01,67.82,67.99,14748.0,57.4818,57.5834,57.4226,57.5665,14748.0
2016-04-12 11:20:00,67.99,68.06,67.92,68.05,13963.0,57.5665,57.6258,57.5072,57.6173,13963.0
2016-04-12 11:25:00,68.05,68.1,68.03,68.04,12281.0,57.6173,57.6597,57.6004,57.6088,12281.0
2016-04-12 11:30:00,68.06,68.09,67.98,68.0,16880.0,57.6258,57.6512,57.558,57.575,16880.0
2016-04-12 11:35:00,68.01,68.02,67.96,68.0,47130.0,57.5834,57.5919,57.5411,57.575,47130.0
2016-04-12 11:40:00,68.01,68.06,67.99,68.01,34425.0,57.5834,57.6258,57.5665,57.5834,34425.0
2016-04-12 11:45:00,68.01,68.21,68.01,68.13,22378.0,57.5834,57.7528,57.5834,57.6851,22378.0
2016-04-12 11:50:00,68.12,68.17,68.11,68.13,8238.0,57.6766,57.7189,57.6681,57.6851,8238.0
2016-04-12 11:55:00,68.13,68.13,67.95,67.95,15785.0,57.6851,57.6851,57.5326,57.5326,15785.0
2016-04-12 12:00:00,67.97,67.98,67.92,67.94,8358.0,57.5496,57.558,57.5072,57.5242,8358.0
2016-04-12 12:05:00,67.92,67.98,67.92,67.94,14500.0,57.5072,57.558,57.5072,57.5242,14500.0
2016-04-12 12:10:00,67.93,68.02,67.93,67.97,28915.0,57.5157,57.5919,57.5157,57.5496,28915.0
2016-04-12 12:15:00,67.97,68.02,67.94,68.0,48818.0,57.5496,57.5919,57.5242,57.575,48818.0
2016-04-12 12:20:00,68.01,68.1,67.98,68.05,19660.0,57.5834,57.6597,57.558,57.6173,19660.0
2016-04-12 12:25:00,68.05,68.15,68.02,68.11,16897.0,57.6173,57.702,57.5919,57.6681,16897.0
2016-04-12 12:30:00,68.11,68.16,68.04,68.04,20517.0,57.6681,57.7105,57.6088,57.6088,20517.0
2016-04-12 12:35:00,68.04,68.17,68.04,68.16,11238.0,57.6088,57.7189,57.6088,57.7105,11238.0
2016-04-12 12:40:00,68.16,68.18,68.13,68.17,7587.0,57.7105,57.7274,57.6851,57.7189,7587.0
2016-04-12 12:45:00,68.16,68.19,68.08,68.09,16634.0,57.7105,57.7359,57.6427,57.6512,16634.0
2016-04-12 12:50:00,68.1,68.14,68.05,68.09,64766.0,57.6597,57.6935,57.6173,57.6512,64766.0
2016-04-12 12:55:00,68.09,68.11,68.0,68.0,24175.0,57.6512,57.6681,57.575,57.575,24175.0
2016-04-12 13:00:00,68.01,68.06,68.0,68.04,23435.0,57.5834,57.6258,57.575,57.6088,23435.0
2016-04-12 13:05:00,68.03,68.06,67.99,68.0,19435.0,57.6004,57.6258,57.5665,57.575,19435.0
2016-04-12 13:10:00,67.99,68.01,67.95,67.98,12690.0,57.5665,57.5834,57.5326,57.558,12690.0
2016-04-12 13:15:00,67.98,68.02,67.95,68.0,16703.0,57.558,57.5919,57.5326,57.575,16703.0
2016-04-12 13:20:00,68.01,68.06,67.97,68.06,12320.0,57.5834,57.6258,57.5496,57.6258,12320.0
2016-04-12 13:25:00,68.06,68.08,68.03,68.05,8901.0,57.6258,57.6427,57.6004,57.6173,8901.0
2016-04-12 13:30:00,68.04,68.15,68.03,68.07,9744.0,57.6088,57.702,57.6004,57.6342,9744.0
2016-04-12 13:35:00,68.07,68.08,68.0,68.0,12838.0,57.6342,57.6427,57.575,57.575,12838.0
2016-04-12 13:40:00,68.0,68.03,67.98,68.01,6713.0,57.575,57.6004,57.558,57.5834,6713.0
2016-04-12 13:45:00,68.01,68.08,68.01,68.05,17531.0,57.5834,57.6427,57.5834,57.6173,17531.0
2016-04-12 13:50:00,68.05,68.07,68.0,68.03,9629.0,57.6173,57.6342,57.575,57.6004,9629.0
2016-04-12 13:55:00,68.02,68.11,68.02,68.1,7920.0,57.5919,57.6681,57.5919,57.6597,7920.0
2016-04-12 14:00:00,68.09,68.14,68.05,68.14,8285.0,57.6512,57.6935,57.6173,57.6935,8285.0
2016-04-12 14:05:00,68.15,68.16,68.08,68.13,26391.0,57.702,57.7105,57.6427,57.6851,26391.0
2016-04-12 14:10:00,68.13,68.2,68.11,68.19,17400.0,57.6851,57.7443,57.6681,57.7359,17400.0
2016-04-12 14:15:00,68.18,68.21,68.16,68.19,20600.0,57.7274,57.7528,57.7105,57.7359,20600.0
2016-04-12 14:20:00,68.19,68.2,68.09,68.1,11892.0,57.7359,57.7443,57.6512,57.6597,11892.0
2016-04-12 14:25:00,68.08,68.1,68.05,68.08,9212.0,57.6427,57.6597,57.6173,57.6427,9212.0
2016-04-12 14:30:00,68.09,68.16,68.08,68.15,17574.0,57.6512,57.7105,57.6427,57.702,17574.0
2016-04-12 14:35:00,68.14,68.23,68.12,68.23,14744.0,57.6935,57.7697,57.6766,57.7697,14744.0
2016-04-12 14:40:00,68.23,68.3,68.23,68.25,17909.0,57.7697,57.829,57.7697,57.7867,17909.0
2016-04-12 14:45:00,68.25,68.31,68.2,68.2,19200.0,57.7867,57.8375,57.7443,57.7443,19200.0
2016-04-12 14:50:00,68.21,68.33,68.21,68.32,23529.0,57.7528,57.8544,57.7528,57.8459,23529.0
2016-04-12 14:55:00,68.32,68.34,68.27,68.33,21230.0,57.8459,57.8629,57.8036,57.8544,21230.0
2016-04-12 15:00:00,68.33,68.43,68.32,68.41,32402.0,57.8544,57.9391,57.8459,57.9221,32402.0
2016-04-12 15:05:00,68.41,68.45,68.38,68.42,39774.0,57.9221,57.956,57.8967,57.9306,39774.0
2016-04-12 15:10:00,68.42,68.46,68.37,68.37,254085.0,57.9306,57.9645,57.8883,57.8883,254085.0
2016-04-12 15:15:00,68.38,68.4,68.35,68.39,12981.0,57.8967,57.9137,57.8713,57.9052,12981.0
2016-04-12 15:20:00,68.38,68.39,68.22,68.25,23647.0,57.8967,57.9052,57.7613,57.7867,23647.0
2016-04-12 15:25:00,68.25,68.25,68.17,68.25,18196.0,57.7867,57.7867,57.7189,57.7867,18196.0
2016-04-12 15:30:00,68.24,68.36,68.22,68.36,85850.0,57.7782,57.8798,57.7613,57.8798,85850.0
2016-04-12 15:35:00,68.37,68.37,68.22,68.23,61606.0,57.8883,57.8883,57.7613,57.7697,61606.0
2016-04-12 15:40:00,68.23,68.34,68.22,68.33,85367.0,57.7697,57.8629,57.7613,57.8544,85367.0
2016-04-12 15:45:00,68.32,68.33,68.25,68.25,55047.0,57.8459,57.8544,57.7867,57.7867,55047.0
2016-04-12 15:50:00,68.24,68.26,68.2,68.22,53266.0,57.7782,57.7951,57.7443,57.7613,53266.0
2016-04-12 15:55:00,68.22,68.36,68.19,68.33,90653.0,57.7613,57.8798,57.7359,57.8544,90653.0
2016-04-13 09:30:00,69.0,69.59,68.98,69.55,69428.0,58.4217,58.9212,58.4047,58.8874,69428.0
2016-04-13 09:35:00,69.56,69.83,69.55,69.73,40738.0,58.8958,59.1244,58.8874,59.0398,40738.0
2016-04-13 09:40:00,69.76,69.9,69.75,69.88,35264.0,59.0652,59.1837,59.0567,59.1668,35264.0
2016-04-13 09:45:00,69.88,69.96,69.74,69.74,52252.0,59.1668,59.2345,59.0482,59.0482,52252.0
2016-04-13 09:50:00,69.74,69.76,69.36,69.42,35677.0,59.0482,59.0652,58.7265,58.7773,35677.0
2016-04-13 09:55:00,69.39,69.52,69.32,69.48,30424.0,58.7519,58.862,58.6926,58.8281,30424.0
2016-04-13 10:00:00,69.5,69.52,69.37,69.38,23563.0,58.845,58.862,58.7349,58.7434,23563.0
2016-04-13 10:05:00,69.39,69.5,69.37,69.43,21690.0,58.7519,58.845,58.7349,58.7857,21690.0
2016-04-13 10:10:00,69.43,69.52,69.39,69.51,25825.0,58.7857,58.862,58.7519,58.8535,25825.0
2016-04-13 10:15:00,69.49,69.6,69.47,69.57,21387.0,58.8366,58.9297,58.8196,58.9043,21387.0
2016-04-13 10:20:00,69.57,69.63,69.51,69.58,19450.0,58.9043,58.9551,58.8535,58.9128,19450.0
2016-04-13 10:25:00,69.59,69.67,69.58,69.62,18396.0,58.9212,58.989,58.9128,58.9466,18396.0
2016-04-13 10:30:00,69.62,69.63,69.48,69.49,21895.0,58.9466,58.9551,58.8281,58.8366,21895.0
2016-04-13 10:35:00,69.48,69.5,69.29,69.39,51494.0,58.8281,58.845,58.6672,58.7519,51494.0
2016-04-13 10:40:00,69.38,69.56,69.38,69.55,25588.0,58.7434,58.8958,58.7434,58.8874,25588.0
2016-04-13 10:45:00,69.55,69.75,69.54,69.73,29333.0,58.8874,59.0567,58.8789,59.0398,29333.0
2016-04-13 10:50:00,69.74,69.89,69.73,69.89,22811.0,59.0482,59.1752,59.0398,59.1752,22811.0
2016-04-13 10:55:00,69.9,69.97,69.89,69.92,83422.0,59.1837,59.243,59.1752,59.2006,83422.0
2016-04-13 11:00:00,69.91,69.98,69.79,69.82,78572.0,59.1922,59.2514,59.0906,59.116,78572.0
2016-04-13 11:05:00,69.82,69.97,69.79,69.97,23685.0,59.116,59.243,59.0906,59.243,23685.0
2016-04-13 11:10:00,69.95,69.98,69.91,69.93,17518.0,59.226,59.2514,59.1922,59.2091,17518.0
2016-04-13 11:15:00,69.93,70.02,69.9,70.02,37312.0,59.2091,59.2853,59.1837,59.2853,37312.0
2016-04-13 11:20:00,70.02,70.09,70.0,70.04,25509.0,59.2853,59.3446,59.2684,59.3022,25509.0
2016-04-13 11:25:00,70.03,70.16,70.02,70.15,19959.0,59.2938,59.4038,59.2853,59.3954,19959.0
2016-04-13 11:30:00,70.17,70.3,70.17,70.27,32327.0,59.4123,59.5224,59.4123,59.497,32327.0
2016-04-13 11:35:00,70.27,70.41,70.24,70.4,24068.0,59.497,59.6155,59.4716,59.607,24068.0
2016-04-13 11:40:00,70.4,70.47,70.37,70.42,30461.0,59.607,59.6663,59.5816,59.624,30461.0
2016-04-13 11:45:00,70.43,70.45,70.36,70.39,33229.0,59.6324,59.6494,59.5732,59.5986,33229.0
2016-04-13 11:50:00,70.38,70.44,70.37,70.41,23288.0,59.5901,59.6409,59.5816,59.6155,23288.0
2016-04-13 11:55:00,70.4,70.45,70.37,70.43,25205.0,59.607,59.6494,59.5816,59.6324,25205.0
2016-04-13 12:00:00,70.42,70.43,70.28,70.3,19845.0,59.624,59.6324,59.5054,59.5224,19845.0
2016-04-13 12:05:00,70.29,70.43,70.29,70.43,12854.0,59.5139,59.6324,59.5139,59.6324,12854.0
2016-04-13 12:10:00,70.42,70.53,70.42,70.5,19250.0,59.624,59.7171,59.624,59.6917,19250.0
2016-04-13 12:15:00,70.49,70.51,70.36,70.42,14706.0,59.6832,59.7002,59.5732,59.624,14706.0
2016-04-13 12:20:00,70.42,70.43,70.31,70.34,11083.0,59.624,59.6324,59.5308,59.5562,11083.0
2016-04-13 12:25:00,70.33,70.46,70.33,70.43,17909.0,59.5478,59.6578,59.5478,59.6324,17909.0
2016-04-13 12:30:00,70.42,70.53,70.4,70.53,25841.0,59.624,59.7171,59.607,59.7171,25841.0
2016-04-13 12:35:00,70.53,70.68,70.53,70.67,25189.0,59.7171,59.8441,59.7171,59.8356,25189.0
2016-04-13 12:40:00,70.66,70.77,70.65,70.67,35011.0,59.8272,59.9203,59.8187,59.8356,35011.0
2016-04-13 12:45:00,70.68,70.73,70.58,70.59,32549.0,59.8441,59.8864,59.7594,59.7679,32549.0
2016-04-13 12:50:00,70.6,70.62,70.49,70.51,47735.0,59.7764,59.7933,59.6832,59.7002,47735.0
2016-04-13 12:55:00,70.52,70.56,70.48,70.49,29511.0,59.7086,59.7425,59.6748,59.6832,29511.0
2016-04-13 13:00:00,70.49,70.52,70.4,70.4,26825.0,59.6832,59.7086,59.607,59.607,26825.0
2016-04-13 13:05:00,70.4,70.47,70.37,70.46,20867.0,59.607,59.6663,59.5816,59.6578,20867.0
2016-04-13 13:10:00,70.46,70.46,70.38,70.39,20250.0,59.6578,59.6578,59.5901,59.5986,20250.0
2016-04-13 13:15:00,70.41,70.47,70.41,70.47,18228.0,59.6155,59.6663,59.6155,59.6663,18228.0
2016-04-13 13:20:00,70.46,70.49,70.45,70.49,16714.0,59.6578,59.6832,59.6494,59.6832,16714.0
2016-04-13 13:25:00,70.48,70.61,70.47,70.59,40551.0,59.6748,59.7848,59.6663,59.7679,40551.0
2016-04-13 13:30:00,70.58,70.6,70.48,70.53,40692.0,59.7594,59.7764,59.6748,59.7171,40692.0
2016-04-13 13:35:00,70.52,70.52,70.46,70.52,56895.0,59.7086,59.7086,59.6578,59.7086,56895.0
2016-04-13 13:40:00,70.51,70.54,70.51,70.52,20266.0,59.7002,59.7256,59.7002,59.7086,20266.0
2016-04-13 13:45:00,70.52,70.6,70.52,70.55,31928.0,59.7086,59.7764,59.7086,59.734,31928.0
2016-04-13 13:50:00,70.56,70.62,70.54,70.56,36423.0,59.7425,59.7933,59.7256,59.7425,36423.0
2016-04-13 13:55:00,70.56,70.64,70.56,70.61,31049.0,59.7425,59.8102,59.7425,59.7848,31049.0
2016-04-13 14:00:00,70.61,70.65,70.59,70.63,35848.0,59.7848,59.8187,59.7679,59.8018,35848.0
2016-04-13 14:05:00,70.64,70.73,70.63,70.72,32689.0,59.8102,59.8864,59.8018,59.878,32689.0
2016-04-13 14:10:00,70.72,70.79,70.61,70.63,34420.0,59.878,59.9372,59.7848,59.8018,34420.0
2016-04-13 14:15:00,70.62,70.7,70.62,70.7,21173.0,59.7933,59.861,59.7933,59.861,21173.0
2016-04-13 14:20:00,70.7,70.73,70.6,70.61,34896.0,59.861,59.8864,59.7764,59.7848,34896.0
2016-04-13 14:25:00,70.61,70.61,70.55,70.56,24587.0,59.7848,59.7848,59.734,59.7425,24587.0
2016-04-13 14:30:00,70.56,70.66,70.56,70.64,27031.0,59.7425,59.8272,59.7425,59.8102,27031.0
2016-04-13 14:35:00,70.67,70.67,70.62,70.62,16301.0,59.8356,59.8356,59.7933,59.7933,16301.0
2016-04-13 14:40:00,70.63,70.65,70.61,70.64,18610.0,59.8018,59.8187,59.7848,59.8102,18610.0
2016-04-13 14:45:00,70.65,70.68,70.62,70.63,32491.0,59.8187,59.8441,59.7933,59.8018,32491.0
2016-04-13 14:50:00,70.63,70.64,70.6,70.62,32444.0,59.8018,59.8102,59.7764,59.7933,32444.0
2016-04-13 14:55:00,70.61,70.63,70.58,70.6,21498.0,59.7848,59.8018,59.7594,59.7764,21498.0
2016-04-13 15:00:00,70.6,70.65,70.58,70.61,36382.0,59.7764,59.8187,59.7594,59.7848,36382.0
2016-04-13 15:05:00,70.6,70.68,70.59,70.66,23570.0,59.7764,59.8441,59.7679,59.8272,23570.0
2016-04-13 15:10:00,70.67,70.68,70.64,70.65,16526.0,59.8356,59.8441,59.8102,59.8187,16526.0
2016-04-13 15:15:00,70.65,70.69,70.64,70.68,27154.0,59.8187,59.8526,59.8102,59.8441,27154.0
2016-04-13 15:20:00,70.69,70.71,70.65,70.7,32546.0,59.8526,59.8695,59.8187,59.861,32546.0
2016-04-13 15:25:00,70.7,70.77,70.68,70.74,57502.0,59.861,59.9203,59.8441,59.8949,57502.0
2016-04-13 15:30:00,70.73,70.82,70.73,70.78,136258.0,59.8864,59.9626,59.8864,59.9288,136258.0
2016-04-13 15:35:00,70.78,70.84,70.77,70.83,39505.0,59.9288,59.9796,59.9203,59.9711,39505.0
2016-04-13 15:40:00,70.83,70.87,70.81,70.86,68939.0,59.9711,60.005,59.9542,59.9965,68939.0
2016-04-13 15:45:00,70.85,70.85,70.73,70.74,123530.0,59.9881,59.9881,59.8864,59.8949,123530.0
2016-04-13 15:50:00,70.74,70.77,70.74,70.77,95073.0,59.8949,59.9203,59.8949,59.9203,95073.0
2016-04-13 15:55:00,70.76,70.87,70.75,70.84,210617.0,59.9118,60.005,59.9034,59.9796,210617.0
2016-04-14 09:30:00,70.66,70.9,70.48,70.85,60327.0,59.8272,60.0304,59.6748,59.9881,60327.0
2016-04-14 09:35:00,70.85,71.18,70.71,71.16,40229.0,59.9881,60.2675,59.8695,60.2505,40229.0
2016-04-14 09:40:00,71.16,71.18,70.94,71.11,33939.0,60.2505,60.2675,60.0643,60.2082,33939.0
2016-04-14 09:45:00,71.11,71.28,71.1,71.28,31889.0,60.2082,60.3521,60.1997,60.3521,31889.0
2016-04-14 09:50:00,71.28,71.29,70.75,70.78,26797.0,60.3521,60.3606,59.9034,59.9288,26797.0
2016-04-14 09:55:00,70.82,70.83,70.7,70.81,73318.0,59.9626,59.9711,59.861,59.9542,73318.0
2016-04-14 10:00:00,70.81,70.84,70.72,70.8,46767.0,59.9542,59.9796,59.878,59.9457,46767.0
2016-04-14 10:05:00,70.79,70.86,70.76,70.84,35139.0,59.9372,59.9965,59.9118,59.9796,35139.0
2016-04-14 10:10:00,70.83,70.92,70.73,70.75,26520.0,59.9711,60.0473,59.8864,59.9034,26520.0
2016-04-14 10:15:00,70.75,70.82,70.65,70.72,24264.0,59.9034,59.9626,59.8187,59.878,24264.0
2016-04-14 10:20:00,70.73,70.91,70.7,70.85,40134.0,59.8864,60.0389,59.861,59.9881,40134.0
2016-04-14 10:25:00,70.86,71.08,70.82,71.05,21343.0,59.9965,60.1828,59.9626,60.1574,21343.0
2016-04-14 10:30:00,71.07,71.13,71.02,71.07,26523.0,60.1743,60.2251,60.132,60.1743,26523.0
2016-04-14 10:35:00,71.08,71.12,71.0,71.04,23142.0,60.1828,60.2167,60.1151,60.1489,23142.0
2016-04-14 10:40:00,71.03,71.05,70.97,71.05,23398.0,60.1405,60.1574,60.0897,60.1574,23398.0
2016-04-14 10:45:00,71.06,71.07,70.96,71.03,15848.0,60.1659,60.1743,60.0812,60.1405,15848.0
2016-04-14 10:50:00,71.04,71.33,71.03,71.28,16220.0,60.1489,60.3945,60.1405,60.3521,16220.0
2016-04-14 10:55:00,71.27,71.27,71.17,71.23,15754.0,60.3437,60.3437,60.259,60.3098,15754.0
2016-04-14 11:00:00,71.23,71.31,71.19,71.3,24521.0,60.3098,60.3775,60.2759,60.3691,24521.0
2016-04-14 11:05:00,71.3,71.44,71.25,71.43,22492.0,60.3691,60.4876,60.3267,60.4791,22492.0
2016-04-14 11:10:00,71.42,71.53,71.42,71.51,24421.0,60.4707,60.5638,60.4707,60.5469,24421.0
2016-04-14 11:15:00,71.5,71.65,71.5,71.62,49496.0,60.5384,60.6654,60.5384,60.64,49496.0
2016-04-14 11:20:00,71.61,71.61,71.51,71.59,20099.0,60.6315,60.6315,60.5469,60.6146,20099.0
2016-04-14 11:25:00,71.59,71.65,71.56,71.65,19778.0,60.6146,60.6654,60.5892,60.6654,19778.0
2016-04-14 11:30:00,71.65,71.95,71.64,71.95,26345.0,60.6654,60.9194,60.6569,60.9194,26345.0
2016-04-14 11:35:00,71.96,72.04,71.9,72.0,46392.0,60.9279,60.9956,60.8771,60.9617,46392.0
2016-04-14 11:40:00,72.0,72.0,71.9,71.99,55316.0,60.9617,60.9617,60.8771,60.9533,55316.0
2016-04-14 11:45:00,72.01,72.03,71.96,72.03,18496.0,60.9702,60.9871,60.9279,60.9871,18496.0
2016-04-14 11:50:00,72.04,72.04,71.88,71.96,41324.0,60.9956,60.9956,60.8601,60.9279,41324.0
2016-04-14 11:55:00,71.94,72.02,71.83,72.02,52909.0,60.9109,60.9787,60.8178,60.9787,52909.0
2016-04-14 12:00:00,72.02,72.07,71.97,72.06,34008.0,60.9787,61.021,60.9363,61.0125,34008.0
2016-04-14 12:05:00,72.06,72.07,71.98,72.03,45024.0,61.0125,61.021,60.9448,60.9871,45024.0
2016-04-14 12:10:00,72.06,72.13,72.06,72.11,20821.0,61.0125,61.0718,61.0125,61.0549,20821.0
2016-04-14 12:15:00,72.13,72.18,72.12,72.15,12244.0,61.0718,61.1141,61.0633,61.0887,12244.0
2016-04-14 12:20:00,72.15,72.16,72.01,72.03,21303.0,61.0887,61.0972,60.9702,60.9871,21303.0
2016-04-14 12:25:00,72.03,72.06,71.96,71.97,14798.0,60.9871,61.0125,60.9279,60.9363,14798.0
2016-04-14 12:30:00,71.95,71.98,71.87,71.87,19852.0,60.9194,60.9448,60.8517,60.8517,19852.0
2016-04-14 12:35:00,71.87,71.87,71.74,71.74,23014.0,60.8517,60.8517,60.7416,60.7416,23014.0
2016-04-14 12:40:00,71.76,71.88,71.7,71.87,23700.0,60.7585,60.8601,60.7077,60.8517,23700.0
2016-04-14 12:45:00,71.85,71.85,71.72,71.73,15690.0,60.8347,60.8347,60.7247,60.7331,15690.0
2016-04-14 12:50:00,71.72,71.82,71.72,71.81,11984.0,60.7247,60.8093,60.7247,60.8009,11984.0
2016-04-14 12:55:00,71.8,71.83,71.77,71.78,21795.0,60.7924,60.8178,60.767,60.7755,21795.0
2016-04-14 13:00:00,71.78,71.79,71.67,71.7,20705.0,60.7755,60.7839,60.6823,60.7077,20705.0
2016-04-14 13:05:00,71.71,71.78,71.7,71.71,21576.0,60.7162,60.7755,60.7077,60.7162,21576.0
2016-04-14 13:10:00,71.71,71.71,71.62,71.69,12841.0,60.7162,60.7162,60.64,60.6993,12841.0
2016-04-14 13:15:00,71.69,71.69,71.58,71.59,13022.0,60.6993,60.6993,60.6061,60.6146,13022.0
2016-04-14 13:20:00,71.56,71.57,71.43,71.47,16864.0,60.5892,60.5977,60.4791,60.513,16864.0
2016-04-14 13:25:00,71.43,71.44,71.39,71.44,11606.0,60.4791,60.4876,60.4453,60.4876,11606.0
2016-04-14 13:30:00,71.44,71.55,71.43,71.51,14065.0,60.4876,60.5807,60.4791,60.5469,14065.0
2016-04-14 13:35:00,71.5,71.5,71.38,71.39,21567.0,60.5384,60.5384,60.4368,60.4453,21567.0
2016-04-14 13:40:00,71.39,71.46,71.39,71.46,21352.0,60.4453,60.5045,60.4453,60.5045,21352.0
2016-04-14 13:45:00,71.49,71.52,71.44,71.46,23823.0,60.5299,60.5553,60.4876,60.5045,23823.0
2016-04-14 13:50:00,71.46,71.48,71.39,71.48,21314.0,60.5045,60.5215,60.4453,60.5215,21314.0
2016-04-14 13:55:00,71.48,71.58,71.44,71.45,17268.0,60.5215,60.6061,60.4876,60.4961,17268.0
2016-04-14 14:00:00,71.45,71.49,71.39,71.48,20156.0,60.4961,60.5299,60.4453,60.5215,20156.0
2016-04-14 14:05:00,71.48,71.6,71.47,71.57,22575.0,60.5215,60.6231,60.513,60.5977,22575.0
2016-04-14 14:10:00,71.56,71.59,71.55,71.57,18111.0,60.5892,60.6146,60.5807,60.5977,18111.0
2016-04-14 14:15:00,71.56,71.64,71.56,71.64,18395.0,60.5892,60.6569,60.5892,60.6569,18395.0
2016-04-14 14:20:00,71.65,71.7,71.64,71.66,24172.0,60.6654,60.7077,60.6569,60.6739,24172.0
2016-04-14 14:25:00,71.67,71.68,71.55,71.59,21010.0,60.6823,60.6908,60.5807,60.6146,21010.0
2016-04-14 14:30:00,71.6,71.6,71.47,71.47,16095.0,60.6231,60.6231,60.513,60.513,16095.0
2016-04-14 14:35:00,71.47,71.49,71.43,71.47,13807.0,60.513,60.5299,60.4791,60.513,13807.0
2016-04-14 14:40:00,71.47,71.57,71.46,71.56,26183.0,60.513,60.5977,60.5045,60.5892,26183.0
2016-04-14 14:45:00,71.56,71.57,71.47,71.47,18372.0,60.5892,60.5977,60.513,60.513,18372.0
2016-04-14 14:50:00,71.47,71.59,71.47,71.58,24252.0,60.513,60.6146,60.513,60.6061,24252.0
2016-04-14 14:55:00,71.58,71.63,71.57,71.58,29836.0,60.6061,60.6485,60.5977,60.6061,29836.0
2016-04-14 15:00:00,71.57,71.62,71.57,71.59,17264.0,60.5977,60.64,60.5977,60.6146,17264.0
2016-04-14 15:05:00,71.59,71.6,71.54,71.6,20691.0,60.6146,60.6231,60.5723,60.6231,20691.0
2016-04-14 15:10:00,71.6,71.6,71.49,71.51,19915.0,60.6231,60.6231,60.5299,60.5469,19915.0
2016-04-14 15:15:00,71.52,71.59,71.51,71.59,19380.0,60.5553,60.6146,60.5469,60.6146,19380.0
2016-04-14 15:20:00,71.59,71.66,71.59,71.6,64553.0,60.6146,60.6739,60.6146,60.6231,64553.0
2016-04-14 15:25:00,71.6,71.63,71.56,71.56,31587.0,60.6231,60.6485,60.5892,60.5892,31587.0
2016-04-14 15:30:00,71.56,71.61,71.54,71.55,32980.0,60.5892,60.6315,60.5723,60.5807,32980.0
2016-04-14 15:35:00,71.55,71.56,71.49,71.5,33648.0,60.5807,60.5892,60.5299,60.5384,33648.0
2016-04-14 15:40:00,71.49,71.51,71.46,71.5,31383.0,60.5299,60.5469,60.5045,60.5384,31383.0
2016-04-14 15:45:00,71.49,71.54,71.47,71.5,49974.0,60.5299,60.5723,60.513,60.5384,49974.0
2016-04-14 15:50:00,71.5,71.51,71.41,71.41,71333.0,60.5384,60.5469,60.4622,60.4622,71333.0
2016-04-14 15:55:00,71.42,71.53,71.39,71.46,96066.0,60.4707,60.5638,60.4453,60.5045,96066.0
2016-04-15 09:30:00,71.72,71.79,71.5,71.5,289385.0,60.7247,60.7839,60.5384,60.5384,289385.0
2016-04-15 09:35:00,71.53,71.64,71.4,71.61,34593.0,60.5638,60.6569,60.4537,60.6315,34593.0
2016-04-15 09:40:00,71.59,72.08,71.5,71.97,82553.0,60.6146,61.0295,60.5384,60.9363,82553.0
2016-04-15 09:45:00,71.95,72.19,71.94,72.18,86542.0,60.9194,61.1226,60.9109,61.1141,86542.0
2016-04-15 09:50:00,72.18,72.24,72.1,72.18,58065.0,61.1141,61.165,61.0464,61.1141,58065.0
2016-04-15 09:55:00,72.2,72.23,72.03,72.04,59862.0,61.1311,61.1565,60.9871,60.9956,59862.0
2016-04-15 10:00:00,72.04,72.05,71.72,71.77,80174.0,60.9956,61.0041,60.7247,60.767,80174.0
2016-04-15 10:05:00,71.75,71.8,71.7,71.76,39080.0,60.7501,60.7924,60.7077,60.7585,39080.0
2016-04-15 10:10:00,71.75,71.76,71.48,71.52,81377.0,60.7501,60.7585,60.5215,60.5553,81377.0
2016-04-15 10:15:00,71.52,71.59,71.39,71.42,41115.0,60.5553,60.6146,60.4453,60.4707,41115.0
2016-04-15 10:20:00,71.43,71.49,71.27,71.48,42568.0,60.4791,60.5299,60.3437,60.5215,42568.0
2016-04-15 10:25:00,71.48,71.68,71.45,71.65,25850.0,60.5215,60.6908,60.4961,60.6654,25850.0
2016-04-15 10:30:00,71.66,71.79,71.65,71.78,40964.0,60.6739,60.7839,60.6654,60.7755,40964.0
2016-04-15 10:35:00,71.79,71.88,71.79,71.88,48228.0,60.7839,60.8601,60.7839,60.8601,48228.0
2016-04-15 10:40:00,71.88,71.88,71.63,71.66,16951.0,60.8601,60.8601,60.6485,60.6739,16951.0
2016-04-15 10:45:00,71.66,71.67,71.61,71.61,10311.0,60.6739,60.6823,60.6315,60.6315,10311.0
2016-04-15 10:50:00,71.6,71.6,71.46,71.47,19945.0,60.6231,60.6231,60.5045,60.513,19945.0
2016-04-15 10:55:00,71.44,71.45,71.34,71.38,15394.0,60.4876,60.4961,60.4029,60.4368,15394.0
2016-04-15 11:00:00,71.38,71.53,71.37,71.51,22807.0,60.4368,60.5638,60.4283,60.5469,22807.0
2016-04-15 11:05:00,71.5,71.51,71.35,71.51,27506.0,60.5384,60.5469,60.4114,60.5469,27506.0
2016-04-15 11:10:00,71.49,71.57,71.48,71.56,30095.0,60.5299,60.5977,60.5215,60.5892,30095.0
2016-04-15 11:15:00,71.56,71.61,71.5,71.6,14242.0,60.5892,60.6315,60.5384,60.6231,14242.0
2016-04-15 11:20:00,71.6,71.63,71.57,71.58,16596.0,60.6231,60.6485,60.5977,60.6061,16596.0
2016-04-15 11:25:00,71.58,71.72,71.58,71.65,35775.0,60.6061,60.7247,60.6061,60.6654,35775.0
2016-04-15 11:30:00,71.67,71.68,71.59,71.63,11014.0,60.6823,60.6908,60.6146,60.6485,11014.0
2016-04-15 11:35:00,71.63,71.66,71.59,71.63,16273.0,60.6485,60.6739,60.6146,60.6485,16273.0
2016-04-15 11:40:00,71.62,71.72,71.61,71.69,18073.0,60.64,60.7247,60.6315,60.6993,18073.0
2016-04-15 11:45:00,71.69,71.69,71.64,71.65,10649.0,60.6993,60.6993,60.6569,60.6654,10649.0
2016-04-15 11:50:00,71.65,71.65,71.58,71.59,15405.0,60.6654,60.6654,60.6061,60.6146,15405.0
2016-04-15 11:55:00,71.59,71.62,71.56,71.62,8128.0,60.6146,60.64,60.5892,60.64,8128.0
2016-04-15 12:00:00,71.63,71.65,71.52,71.54,18221.0,60.6485,60.6654,60.5553,60.5723,18221.0
2016-04-15 12:05:00,71.55,71.57,71.5,71.57,15295.0,60.5807,60.5977,60.5384,60.5977,15295.0
2016-04-15 12:10:00,71.59,71.67,71.59,71.64,16156.0,60.6146,60.6823,60.6146,60.6569,16156.0
2016-04-15 12:15:00,71.65,71.66,71.58,71.63,6544.0,60.6654,60.6739,60.6061,60.6485,6544.0
2016-04-15 12:20:00,71.63,71.68,71.63,71.66,12479.0,60.6485,60.6908,60.6485,60.6739,12479.0
2016-04-15 12:25:00,71.64,71.64,71.56,71.59,7115.0,60.6569,60.6569,60.5892,60.6146,7115.0
2016-04-15 12:30:00,71.58,71.58,71.43,71.43,14833.0,60.6061,60.6061,60.4791,60.4791,14833.0
2016-04-15 12:35:00,71.42,71.5,71.39,71.48,14594.0,60.4707,60.5384,60.4453,60.5215,14594.0
2016-04-15 12:40:00,71.46,71.46,71.37,71.45,14920.0,60.5045,60.5045,60.4283,60.4961,14920.0
2016-04-15 12:45:00,71.46,71.5,71.43,71.43,8043.0,60.5045,60.5384,60.4791,60.4791,8043.0
2016-04-15 12:50:00,71.43,71.45,71.38,71.45,8995.0,60.4791,60.4961,60.4368,60.4961,8995.0
2016-04-15 12:55:00,71.44,71.45,71.39,71.39,12344.0,60.4876,60.4961,60.4453,60.4453,12344.0
2016-04-15 13:00:00,71.39,71.42,71.36,71.42,14002.0,60.4453,60.4707,60.4199,60.4707,14002.0
2016-04-15 13:05:00,71.42,71.45,71.34,71.34,21136.0,60.4707,60.4961,60.4029,60.4029,21136.0
2016-04-15 13:10:00,71.34,71.41,71.33,71.4,20612.0,60.4029,60.4622,60.3945,60.4537,20612.0
2016-04-15 13:15:00,71.41,71.41,71.31,71.31,13868.0,60.4622,60.4622,60.3775,60.3775,13868.0
2016-04-15 13:20:00,71.3,71.35,71.29,71.35,11120.0,60.3691,60.4114,60.3606,60.4114,11120.0
2016-04-15 13:25:00,71.36,71.36,71.31,71.33,12871.0,60.4199,60.4199,60.3775,60.3945,12871.0
2016-04-15 13:30:00,71.31,71.34,71.24,71.28,18172.0,60.3775,60.4029,60.3183,60.3521,18172.0
2016-04-15 13:35:00,71.27,71.28,71.19,71.2,18677.0,60.3437,60.3521,60.2759,60.2844,18677.0
2016-04-15 13:40:00,71.2,71.22,71.17,71.21,8594.0,60.2844,60.3013,60.259,60.2929,8594.0
2016-04-15 13:45:00,71.22,71.3,71.22,71.26,24229.0,60.3013,60.3691,60.3013,60.3352,24229.0
2016-04-15 13:50:00,71.27,71.29,71.26,71.27,7571.0,60.3437,60.3606,60.3352,60.3437,7571.0
2016-04-15 13:55:00,71.28,71.29,71.22,71.22,9806.0,60.3521,60.3606,60.3013,60.3013,9806.0
2016-04-15 14:00:00,71.23,71.32,71.23,71.3,15864.0,60.3098,60.386,60.3098,60.3691,15864.0
2016-04-15 14:05:00,71.29,71.3,71.17,71.19,13434.0,60.3606,60.3691,60.259,60.2759,13434.0
2016-04-15 14:10:00,71.19,71.22,71.09,71.09,22005.0,60.2759,60.3013,60.1913,60.1913,22005.0
2016-04-15 14:15:00,71.09,71.13,71.06,71.06,20811.0,60.1913,60.2251,60.1659,60.1659,20811.0
2016-04-15 14:20:00,71.06,71.1,71.05,71.08,23770.0,60.1659,60.1997,60.1574,60.1828,23770.0
2016-04-15 14:25:00,71.08,71.2,71.08,71.18,16238.0,60.1828,60.2844,60.1828,60.2675,16238.0
2016-04-15 14:30:00,71.19,71.24,71.18,71.2,12153.0,60.2759,60.3183,60.2675,60.2844,12153.0
2016-04-15 14:35:00,71.2,71.21,71.14,71.17,33282.0,60.2844,60.2929,60.2336,60.259,33282.0
2016-04-15 14:40:00,71.18,71.19,71.17,71.17,16727.0,60.2675,60.2759,60.259,60.259,16727.0
2016-04-15 14:45:00,71.17,71.17,71.13,71.17,10863.0,60.259,60.259,60.2251,60.259,10863.0
2016-04-15 14:50:00,71.17,71.18,71.15,71.16,18228.0,60.259,60.2675,60.2421,60.2505,18228.0
2016-04-15 14:55:00,71.16,71.19,71.15,71.18,21001.0,60.2505,60.2759,60.2421,60.2675,21001.0
2016-04-15 15:00:00,71.17,71.2,71.14,71.17,37823.0,60.259,60.2844,60.2336,60.259,37823.0
2016-04-15 15:05:00,71.17,71.19,71.12,71.13,34598.0,60.259,60.2759,60.2167,60.2251,34598.0
2016-04-15 15:10:00,71.13,71.2,71.13,71.15,37158.0,60.2251,60.2844,60.2251,60.2421,37158.0
2016-04-15 15:15:00,71.16,71.16,71.12,71.13,19037.0,60.2505,60.2505,60.2167,60.2251,19037.0
2016-04-15 15:20:00,71.14,71.21,71.13,71.19,26018.0,60.2336,60.2929,60.2251,60.2759,26018.0
2016-04-15 15:25:00,71.18,71.21,71.18,71.2,12510.0,60.2675,60.2929,60.2675,60.2844,12510.0
2016-04-15 15:30:00,71.21,71.27,71.19,71.26,29887.0,60.2929,60.3437,60.2759,60.3352,29887.0
2016-04-15 15:35:00,71.27,71.29,71.26,71.28,28021.0,60.3437,60.3606,60.3352,60.3521,28021.0
2016-04-15 15:40:00,71.28,71.29,71.25,71.26,49200.0,60.3521,60.3606,60.3267,60.3352,49200.0
2016-04-15 15:45:00,71.26,71.3,71.26,71.29,52699.0,60.3352,60.3691,60.3352,60.3606,52699.0
2016-04-15 15:50:00,71.29,71.32,71.27,71.28,41687.0,60.3606,60.386,60.3437,60.3521,41687.0
2016-04-15 15:55:00,71.28,71.38,71.28,71.34,145931.0,60.3521,60.4368,60.3521,60.4029,145931.0
2016-04-18 09:30:00,70.89,71.02,70.55,70.75,49841.0,60.0219,60.132,59.734,59.9034,49841.0
2016-04-18 09:35:00,70.75,70.98,70.75,70.94,19569.0,59.9034,60.0981,59.9034,60.0643,19569.0
2016-04-18 09:40:00,70.95,71.12,70.9,70.97,17899.0,60.0727,60.2167,60.0304,60.0897,17899.0
2016-04-18 09:45:00,71.0,71.41,71.0,71.39,45983.0,60.1151,60.4622,60.1151,60.4453,45983.0
2016-04-18 09:50:00,71.37,71.41,71.22,71.41,13882.0,60.4283,60.4622,60.3013,60.4622,13882.0
2016-04-18 09:55:00,71.4,71.47,71.26,71.35,15053.0,60.4537,60.513,60.3352,60.4114,15053.0
2016-04-18 10:00:00,71.34,71.64,71.33,71.54,27698.0,60.4029,60.6569,60.3945,60.5723,27698.0
2016-04-18 10:05:00,71.53,71.67,71.53,71.54,17219.0,60.5638,60.6823,60.5638,60.5723,17219.0
2016-04-18 10:10:00,71.53,71.55,71.31,71.55,29779.0,60.5638,60.5807,60.3775,60.5807,29779.0
2016-04-18 10:15:00,71.54,71.62,71.4,71.43,21321.0,60.5723,60.64,60.4537,60.4791,21321.0
2016-04-18 10:20:00,71.43,71.56,71.41,71.5,21444.0,60.4791,60.5892,60.4622,60.5384,21444.0
2016-04-18 10:25:00,71.52,71.61,71.45,71.5,10121.0,60.5553,60.6315,60.4961,60.5384,10121.0
2016-04-18 10:30:00,71.51,71.65,71.5,71.55,19321.0,60.5469,60.6654,60.5384,60.5807,19321.0
2016-04-18 10:35:00,71.55,71.55,71.32,71.32,13296.0,60.5807,60.5807,60.386,60.386,13296.0
2016-04-18 10:40:00,71.33,71.49,71.32,71.38,23683.0,60.3945,60.5299,60.386,60.4368,23683.0
2016-04-18 10:45:00,71.37,71.38,71.23,71.31,17106.0,60.4283,60.4368,60.3098,60.3775,17106.0
2016-04-18 10:50:00,71.34,71.56,71.33,71.56,20629.0,60.4029,60.5892,60.3945,60.5892,20629.0
2016-04-18 10:55:00,71.56,71.65,71.5,71.5,15526.0,60.5892,60.6654,60.5384,60.5384,15526.0
2016-04-18 11:00:00,71.5,71.59,71.48,71.55,20487.0,60.5384,60.6146,60.5215,60.5807,20487.0
2016-04-18 11:05:00,71.56,71.61,71.53,71.58,20281.0,60.5892,60.6315,60.5638,60.6061,20281.0
2016-04-18 11:10:00,71.58,71.64,71.53,71.62,16425.0,60.6061,60.6569,60.5638,60.64,16425.0
2016-04-18 11:15:00,71.63,71.74,71.62,71.72,12153.0,60.6485,60.7416,60.64,60.7247,12153.0
2016-04-18 11:20:00,71.72,71.79,71.68,71.71,10820.0,60.7247,60.7839,60.6908,60.7162,10820.0
2016-04-18 11:25:00,71.7,71.7,71.58,71.59,9649.0,60.7077,60.7077,60.6061,60.6146,9649.0
2016-04-18 11:30:00,71.61,71.67,71.58,71.64,9411.0,60.6315,60.6823,60.6061,60.6569,9411.0
2016-04-18 11:35:00,71.63,71.65,71.59,71.63,8536.0,60.6485,60.6654,60.6146,60.6485,8536.0
2016-04-18 11:40:00,71.65,71.77,71.65,71.74,9595.0,60.6654,60.767,60.6654,60.7416,9595.0
2016-04-18 11:45:00,71.75,71.81,71.73,71.73,9377.0,60.7501,60.8009,60.7331,60.7331,9377.0
2016-04-18 11:50:00,71.72,71.81,71.71,71.79,9089.0,60.7247,60.8009,60.7162,60.7839,9089.0
2016-04-18 11:55:00,71.81,71.84,71.77,71.8,9253.0,60.8009,60.8263,60.767,60.7924,9253.0
2016-04-18 12:00:00,71.79,71.83,71.69,71.7,11582.0,60.7839,60.8178,60.6993,60.7077,11582.0
2016-04-18 12:05:00,71.7,71.76,71.64,71.65,17364.0,60.7077,60.7585,60.6569,60.6654,17364.0
2016-04-18 12:10:00,71.63,71.73,71.63,71.63,9317.0,60.6485,60.7331,60.6485,60.6485,9317.0
2016-04-18 12:15:00,71.64,71.78,71.64,71.75,10124.0,60.6569,60.7755,60.6569,60.7501,10124.0
2016-04-18 12:20:00,71.75,71.82,71.75,71.78,10548.0,60.7501,60.8093,60.7501,60.7755,10548.0
2016-04-18 12:25:00,71.78,71.84,71.78,71.82,14269.0,60.7755,60.8263,60.7755,60.8093,14269.0
2016-04-18 12:30:00,71.82,71.9,71.8,71.84,25984.0,60.8093,60.8771,60.7924,60.8263,25984.0
2016-04-18 12:35:00,71.81,71.84,71.78,71.82,16640.0,60.8009,60.8263,60.7755,60.8093,16640.0
2016-04-18 12:40:00,71.82,71.84,71.79,71.82,10538.0,60.8093,60.8263,60.7839,60.8093,10538.0
2016-04-18 12:45:00,71.83,71.87,71.78,71.8,16582.0,60.8178,60.8517,60.7755,60.7924,16582.0
2016-04-18 12:50:00,71.78,71.82,71.77,71.81,21870.0,60.7755,60.8093,60.767,60.8009,21870.0
2016-04-18 12:55:00,71.82,71.86,71.81,71.83,23575.0,60.8093,60.8432,60.8009,60.8178,23575.0
2016-04-18 13:00:00,71.81,71.82,71.74,71.75,15507.0,60.8009,60.8093,60.7416,60.7501,15507.0
2016-04-18 13:05:00,71.75,71.8,71.72,71.8,14618.0,60.7501,60.7924,60.7247,60.7924,14618.0
2016-04-18 13:10:00,71.81,71.81,71.68,71.69,7158.0,60.8009,60.8009,60.6908,60.6993,7158.0
2016-04-18 13:15:00,71.66,71.71,71.58,71.61,14350.0,60.6739,60.7162,60.6061,60.6315,14350.0
2016-04-18 13:20:00,71.61,71.61,71.49,71.59,6765.0,60.6315,60.6315,60.5299,60.6146,6765.0
2016-04-18 13:25:00,71.58,71.64,71.56,71.59,6570.0,60.6061,60.6569,60.5892,60.6146,6570.0
2016-04-18 13:30:00,71.57,71.61,71.55,71.55,8274.0,60.5977,60.6315,60.5807,60.5807,8274.0
2016-04-18 13:35:00,71.54,71.58,71.5,71.58,20745.0,60.5723,60.6061,60.5384,60.6061,20745.0
2016-04-18 13:40:00,71.58,71.69,71.56,71.67,13280.0,60.6061,60.6993,60.5892,60.6823,13280.0
2016-04-18 13:45:00,71.67,71.69,71.66,71.66,9664.0,60.6823,60.6993,60.6739,60.6739,9664.0
2016-04-18 13:50:00,71.66,71.67,71.56,71.62,11338.0,60.6739,60.6823,60.5892,60.64,11338.0
2016-04-18 13:55:00,71.63,71.68,71.62,71.67,11271.0,60.6485,60.6908,60.64,60.6823,11271.0
2016-04-18 14:00:00,71.67,71.67,71.52,71.58,8600.0,60.6823,60.6823,60.5553,60.6061,8600.0
2016-04-18 14:05:00,71.58,71.61,71.57,71.59,8751.0,60.6061,60.6315,60.5977,60.6146,8751.0
2016-04-18 14:10:00,71.59,71.64,71.53,71.64,12425.0,60.6146,60.6569,60.5638,60.6569,12425.0
2016-04-18 14:15:00,71.65,71.69,71.64,71.67,7700.0,60.6654,60.6993,60.6569,60.6823,7700.0
2016-04-18 14:20:00,71.69,71.77,71.66,71.68,16809.0,60.6993,60.767,60.6739,60.6908,16809.0
2016-04-18 14:25:00,71.67,71.7,71.62,71.63,12841.0,60.6823,60.7077,60.64,60.6485,12841.0
2016-04-18 14:30:00,71.63,71.7,71.63,71.7,8352.0,60.6485,60.7077,60.6485,60.7077,8352.0
2016-04-18 14:35:00,71.7,71.79,71.7,71.76,11562.0,60.7077,60.7839,60.7077,60.7585,11562.0
2016-04-18 14:40:00,71.76,71.8,71.72,71.75,11986.0,60.7585,60.7924,60.7247,60.7501,11986.0
2016-04-18 14:45:00,71.75,71.79,71.74,71.77,47214.0,60.7501,60.7839,60.7416,60.767,47214.0
2016-04-18 14:50:00,71.77,71.79,71.64,71.66,37503.0,60.767,60.7839,60.6569,60.6739,37503.0
2016-04-18 14:55:00,71.66,71.66,71.6,71.64,10804.0,60.6739,60.6739,60.6231,60.6569,10804.0
2016-04-18 15:00:00,71.64,71.7,71.63,71.69,18999.0,60.6569,60.7077,60.6485,60.6993,18999.0
2016-04-18 15:05:00,71.66,71.68,71.58,71.6,17258.0,60.6739,60.6908,60.6061,60.6231,17258.0
2016-04-18 15:10:00,71.61,71.64,71.59,71.61,22982.0,60.6315,60.6569,60.6146,60.6315,22982.0
2016-04-18 15:15:00,71.61,71.67,71.6,71.64,17736.0,60.6315,60.6823,60.6231,60.6569,17736.0
2016-04-18 15:20:00,71.63,71.65,71.6,71.6,32790.0,60.6485,60.6654,60.6231,60.6231,32790.0
2016-04-18 15:25:00,71.6,71.61,71.56,71.57,42348.0,60.6231,60.6315,60.5892,60.5977,42348.0
2016-04-18 15:30:00,71.57,71.64,71.56,71.62,30162.0,60.5977,60.6569,60.5892,60.64,30162.0
2016-04-18 15:35:00,71.62,71.64,71.59,71.61,25169.0,60.64,60.6569,60.6146,60.6315,25169.0
2016-04-18 15:40:00,71.61,71.68,71.61,71.66,39095.0,60.6315,60.6908,60.6315,60.6739,39095.0
2016-04-18 15:45:00,71.66,71.69,71.62,71.64,33394.0,60.6739,60.6993,60.64,60.6569,33394.0
2016-04-18 15:50:00,71.64,71.65,71.61,71.63,34084.0,60.6569,60.6654,60.6315,60.6485,34084.0
2016-04-18 15:55:00,71.63,71.67,71.61,71.66,92687.0,60.6485,60.6823,60.6315,60.6739,92687.0
2016-04-19 09:30:00,71.96,72.17,71.46,72.1,22196.0,60.9279,61.1057,60.5045,61.0464,22196.0
2016-04-19 09:35:00,72.07,72.32,71.99,72.26,52814.0,61.021,61.2327,60.9533,61.1819,52814.0
2016-04-19 09:40:00,72.23,72.35,72.18,72.18,19684.0,61.1565,61.2581,61.1141,61.1141,19684.0
2016-04-19 09:45:00,72.22,72.5,72.19,72.46,15039.0,61.148,61.3851,61.1226,61.3512,15039.0
2016-04-19 09:50:00,72.5,72.59,72.44,72.59,13645.0,61.3851,61.4613,61.3343,61.4613,13645.0
2016-04-19 09:55:00,72.6,72.72,72.5,72.7,35965.0,61.4698,61.5714,61.3851,61.5544,35965.0
2016-04-19 10:00:00,72.68,72.68,72.52,72.53,18296.0,61.5375,61.5375,61.402,61.4105,18296.0
2016-04-19 10:05:00,72.54,72.8,72.48,72.76,32328.0,61.419,61.6391,61.3682,61.6052,32328.0
2016-04-19 10:10:00,72.75,72.89,72.69,72.7,31349.0,61.5968,61.7153,61.546,61.5544,31349.0
2016-04-19 10:15:00,72.7,72.85,72.64,72.79,23620.0,61.5544,61.6814,61.5036,61.6306,23620.0
2016-04-19 10:20:00,72.8,72.89,72.78,72.81,26794.0,61.6391,61.7153,61.6222,61.6476,26794.0
2016-04-19 10:25:00,72.81,72.85,72.5,72.5,40057.0,61.6476,61.6814,61.3851,61.3851,40057.0
2016-04-19 10:30:00,72.5,72.58,72.48,72.56,14326.0,61.3851,61.4528,61.3682,61.4359,14326.0
2016-04-19 10:35:00,72.56,72.56,72.44,72.5,17746.0,61.4359,61.4359,61.3343,61.3851,17746.0
2016-04-19 10:40:00,72.49,72.49,72.3,72.46,27867.0,61.3766,61.3766,61.2158,61.3512,27867.0
2016-04-19 10:45:00,72.46,72.51,72.39,72.48,13015.0,61.3512,61.3936,61.292,61.3682,13015.0
2016-04-19 10:50:00,72.5,72.5,72.39,72.5,71267.0,61.3851,61.3851,61.292,61.3851,71267.0
2016-04-19 10:55:00,72.5,72.7,72.48,72.59,26220.0,61.3851,61.5544,61.3682,61.4613,26220.0
2016-04-19 11:00:00,72.58,72.64,72.53,72.63,26334.0,61.4528,61.5036,61.4105,61.4952,26334.0
2016-04-19 11:05:00,72.63,72.77,72.59,72.77,33974.0,61.4952,61.6137,61.4613,61.6137,33974.0
2016-04-19 11:10:00,72.78,72.84,72.68,72.69,30221.0,61.6222,61.673,61.5375,61.546,30221.0
2016-04-19 11:15:00,72.7,72.7,72.51,72.59,8791.0,61.5544,61.5544,61.3936,61.4613,8791.0
2016-04-19 11:20:00,72.55,72.6,72.5,72.5,17166.0,61.4274,61.4698,61.3851,61.3851,17166.0
2016-04-19 11:25:00,72.49,72.55,72.43,72.44,14619.0,61.3766,61.4274,61.3258,61.3343,14619.0
2016-04-19 11:30:00,72.44,72.53,72.44,72.5,10678.0,61.3343,61.4105,61.3343,61.3851,10678.0
2016-04-19 11:35:00,72.49,72.57,72.46,72.52,19502.0,61.3766,61.4444,61.3512,61.402,19502.0
2016-04-19 11:40:00,72.51,72.54,72.49,72.52,15676.0,61.3936,61.419,61.3766,61.402,15676.0
2016-04-19 11:45:00,72.52,72.64,72.5,72.62,8771.0,61.402,61.5036,61.3851,61.4867,8771.0
2016-04-19 11:50:00,72.59,72.59,72.38,72.39,94182.0,61.4613,61.4613,61.2835,61.292,94182.0
2016-04-19 11:55:00,72.4,72.43,72.32,72.39,14185.0,61.3004,61.3258,61.2327,61.292,14185.0
2016-04-19 12:00:00,72.39,72.5,72.37,72.39,19092.0,61.292,61.3851,61.275,61.292,19092.0
2016-04-19 12:05:00,72.4,72.42,72.3,72.33,9225.0,61.3004,61.3174,61.2158,61.2412,9225.0
2016-04-19 12:10:00,72.32,72.32,72.19,72.22,14990.0,61.2327,61.2327,61.1226,61.148,14990.0
2016-04-19 12:15:00,72.18,72.24,72.15,72.15,12794.0,61.1141,61.165,61.0887,61.0887,12794.0
2016-04-19 12:20:00,72.15,72.2,72.13,72.17,17552.0,61.0887,61.1311,61.0718,61.1057,17552.0
2016-04-19 12:25:00,72.16,72.41,72.16,72.4,9763.0,61.0972,61.3089,61.0972,61.3004,9763.0
2016-04-19 12:30:00,72.41,72.41,72.31,72.39,13460.0,61.3089,61.3089,61.2242,61.292,13460.0
2016-04-19 12:35:00,72.37,72.38,72.26,72.31,8433.0,61.275,61.2835,61.1819,61.2242,8433.0
2016-04-19 12:40:00,72.29,72.31,72.22,72.29,7084.0,61.2073,61.2242,61.148,61.2073,7084.0
2016-04-19 12:45:00,72.28,72.3,72.18,72.2,8007.0,61.1988,61.2158,61.1141,61.1311,8007.0
2016-04-19 12:50:00,72.19,72.33,72.14,72.31,17373.0,61.1226,61.2412,61.0803,61.2242,17373.0
2016-04-19 12:55:00,72.31,72.36,72.29,72.35,8616.0,61.2242,61.2666,61.2073,61.2581,8616.0
2016-04-19 13:00:00,72.34,72.39,72.32,72.39,12813.0,61.2496,61.292,61.2327,61.292,12813.0
2016-04-19 13:05:00,72.39,72.44,72.38,72.42,9640.0,61.292,61.3343,61.2835,61.3174,9640.0
2016-04-19 13:10:00,72.41,72.47,72.36,72.47,9813.0,61.3089,61.3597,61.2666,61.3597,9813.0
2016-04-19 13:15:00,72.46,72.49,72.39,72.42,7659.0,61.3512,61.3766,61.292,61.3174,7659.0
2016-04-19 13:20:00,72.43,72.51,72.42,72.46,8824.0,61.3258,61.3936,61.3174,61.3512,8824.0
2016-04-19 13:25:00,72.47,72.55,72.45,72.53,19130.0,61.3597,61.4274,61.3428,61.4105,19130.0
2016-04-19 13:30:00,72.53,72.58,72.52,72.57,21152.0,61.4105,61.4528,61.402,61.4444,21152.0
2016-04-19 13:35:00,72.57,72.6,72.52,72.6,32808.0,61.4444,61.4698,61.402,61.4698,32808.0
2016-04-19 13:40:00,72.6,72.66,72.59,72.62,13836.0,61.4698,61.5206,61.4613,61.4867,13836.0
2016-04-19 13:45:00,72.62,72.7,72.62,72.69,15344.0,61.4867,61.5544,61.4867,61.546,15344.0
2016-04-19 13:50:00,72.69,72.72,72.64,72.68,12934.0,61.546,61.5714,61.5036,61.5375,12934.0
2016-04-19 13:55:00,72.67,72.69,72.64,72.66,9774.0,61.529,61.546,61.5036,61.5206,9774.0
2016-04-19 14:00:00,72.66,72.75,72.63,72.73,31497.0,61.5206,61.5968,61.4952,61.5798,31497.0
2016-04-19 14:05:00,72.72,72.76,72.61,72.68,80442.0,61.5714,61.6052,61.4782,61.5375,80442.0
2016-04-19 14:10:00,72.66,72.69,72.61,72.69,15391.0,61.5206,61.546,61.4782,61.546,15391.0
2016-04-19 14:15:00,72.69,72.76,72.69,72.73,12717.0,61.546,61.6052,61.546,61.5798,12717.0
2016-04-19 14:20:00,72.73,72.73,72.68,72.72,9274.0,61.5798,61.5798,61.5375,61.5714,9274.0
2016-04-19 14:25:00,72.73,72.83,72.69,72.72,27044.0,61.5798,61.6645,61.546,61.5714,27044.0
2016-04-19 14:30:00,72.71,72.77,72.7,72.72,12180.0,61.5629,61.6137,61.5544,61.5714,12180.0
2016-04-19 14:35:00,72.73,72.77,72.72,72.77,11079.0,61.5798,61.6137,61.5714,61.6137,11079.0
2016-04-19 14:40:00,72.76,72.82,72.74,72.77,14698.0,61.6052,61.656,61.5883,61.6137,14698.0
2016-04-19 14:45:00,72.77,72.85,72.74,72.84,15119.0,61.6137,61.6814,61.5883,61.673,15119.0
2016-04-19 14:50:00,72.84,72.85,72.78,72.82,17188.0,61.673,61.6814,61.6222,61.656,17188.0
2016-04-19 14:55:00,72.82,72.82,72.69,72.7,17393.0,61.656,61.656,61.546,61.5544,17393.0
2016-04-19 15:00:00,72.7,72.71,72.65,72.7,13277.0,61.5544,61.5629,61.5121,61.5544,13277.0
2016-04-19 15:05:00,72.69,72.73,72.69,72.7,13136.0,61.546,61.5798,61.546,61.5544,13136.0
2016-04-19 15:10:00,72.7,72.78,72.69,72.76,15347.0,61.5544,61.6222,61.546,61.6052,15347.0
2016-04-19 15:15:00,72.78,72.81,72.74,72.76,16022.0,61.6222,61.6476,61.5883,61.6052,16022.0
2016-04-19 15:20:00,72.75,72.77,72.7,72.7,60867.0,61.5968,61.6137,61.5544,61.5544,60867.0
2016-04-19 15:25:00,72.71,72.72,72.65,72.69,55650.0,61.5629,61.5714,61.5121,61.546,55650.0
2016-04-19 15:30:00,72.69,72.75,72.68,72.69,25314.0,61.546,61.5968,61.5375,61.546,25314.0
2016-04-19 15:35:00,72.7,72.76,72.7,72.75,20447.0,61.5544,61.6052,61.5544,61.5968,20447.0
2016-04-19 15:40:00,72.74,72.76,72.71,72.71,40513.0,61.5883,61.6052,61.5629,61.5629,40513.0
2016-04-19 15:45:00,72.71,72.74,72.64,72.74,48205.0,61.5629,61.5883,61.5036,61.5883,48205.0
2016-04-19 15:50:00,72.74,72.76,72.7,72.71,56502.0,61.5883,61.6052,61.5544,61.5629,56502.0
2016-04-19 15:55:00,72.71,72.8,72.69,72.8,92624.0,61.5629,61.6391,61.546,61.6391,92624.0
2016-04-20 09:30:00,73.35,74.13,73.31,73.61,156553.0,62.1048,62.7652,62.0709,62.3249,156553.0
2016-04-20 09:35:00,73.7,74.0,73.6,73.97,204960.0,62.4011,62.6551,62.3165,62.6297,204960.0
2016-04-20 09:40:00,73.95,73.95,73.67,73.74,132994.0,62.6128,62.6128,62.3757,62.435,132994.0
2016-04-20 09:45:00,73.79,74.12,73.75,73.84,208900.0,62.4773,62.7567,62.4435,62.5197,208900.0
2016-04-20 09:50:00,73.85,74.15,73.85,74.03,106476.0,62.5281,62.7821,62.5281,62.6805,106476.0
2016-04-20 09:55:00,74.02,74.35,74.02,74.24,76617.0,62.6721,62.9515,62.6721,62.8583,76617.0
2016-04-20 10:00:00,74.24,74.33,74.08,74.1,69843.0,62.8583,62.9345,62.7229,62.7398,69843.0
2016-04-20 10:05:00,74.12,74.16,73.91,74.14,74031.0,62.7567,62.7906,62.5789,62.7737,74031.0
2016-04-20 10:10:00,74.12,74.49,74.04,74.49,58727.0,62.7567,63.07,62.689,63.07,58727.0
2016-04-20 10:15:00,74.48,74.68,74.46,74.61,104706.0,63.0615,63.2309,63.0446,63.1716,104706.0
2016-04-20 10:20:00,74.61,74.77,74.47,74.51,132392.0,63.1716,63.3071,63.0531,63.0869,132392.0
2016-04-20 10:25:00,74.51,74.67,74.45,74.47,66454.0,63.0869,63.2224,63.0361,63.0531,66454.0
2016-04-20 10:30:00,74.47,74.75,74.4,74.75,96152.0,63.0531,63.2901,62.9938,63.2901,96152.0
2016-04-20 10:35:00,74.73,74.77,74.37,74.37,73784.0,63.2732,63.3071,62.9684,62.9684,73784.0
2016-04-20 10:40:00,74.35,74.4,74.27,74.28,51034.0,62.9515,62.9938,62.8837,62.8922,51034.0
2016-04-20 10:45:00,74.28,74.58,74.25,74.57,29380.0,62.8922,63.1462,62.8668,63.1377,29380.0
2016-04-20 10:50:00,74.57,74.72,74.54,74.68,34736.0,63.1377,63.2647,63.1123,63.2309,34736.0
2016-04-20 10:55:00,74.68,74.82,74.68,74.71,56214.0,63.2309,63.3494,63.2309,63.2563,56214.0
2016-04-20 11:00:00,74.71,74.73,74.39,74.39,67409.0,63.2563,63.2732,62.9853,62.9853,67409.0
2016-04-20 11:05:00,74.39,74.45,74.28,74.43,45177.0,62.9853,63.0361,62.8922,63.0192,45177.0
2016-04-20 11:10:00,74.44,74.48,74.28,74.4,39391.0,63.0277,63.0615,62.8922,62.9938,39391.0
2016-04-20 11:15:00,74.41,74.48,74.3,74.32,33371.0,63.0023,63.0615,62.9091,62.9261,33371.0
2016-04-20 11:20:00,74.3,74.36,74.2,74.29,19249.0,62.9091,62.9599,62.8245,62.9007,19249.0
2016-04-20 11:25:00,74.28,74.38,74.19,74.34,25833.0,62.8922,62.9769,62.816,62.943,25833.0
2016-04-20 11:30:00,74.33,74.36,74.2,74.24,20120.0,62.9345,62.9599,62.8245,62.8583,20120.0
2016-04-20 11:35:00,74.24,74.29,74.17,74.23,23168.0,62.8583,62.9007,62.7991,62.8499,23168.0
2016-04-20 11:40:00,74.22,74.25,74.13,74.24,17284.0,62.8414,62.8668,62.7652,62.8583,17284.0
2016-04-20 11:45:00,74.24,74.38,74.21,74.3,26106.0,62.8583,62.9769,62.8329,62.9091,26106.0
2016-04-20 11:50:00,74.31,74.32,74.24,74.31,15081.0,62.9176,62.9261,62.8583,62.9176,15081.0
2016-04-20 11:55:00,74.3,74.32,74.27,74.32,29124.0,62.9091,62.9261,62.8837,62.9261,29124.0
2016-04-20 12:00:00,74.31,74.43,74.31,74.36,61180.0,62.9176,63.0192,62.9176,62.9599,61180.0
2016-04-20 12:05:00,74.37,74.49,74.37,74.49,27677.0,62.9684,63.07,62.9684,63.07,27677.0
2016-04-20 12:10:00,74.49,74.49,74.36,74.41,30556.0,63.07,63.07,62.9599,63.0023,30556.0
2016-04-20 12:15:00,74.4,74.47,74.38,74.47,28596.0,62.9938,63.0531,62.9769,63.0531,28596.0
2016-04-20 12:20:00,74.47,74.55,74.44,74.55,22078.0,63.0531,63.1208,63.0277,63.1208,22078.0
2016-04-20 12:25:00,74.55,74.66,74.55,74.64,35794.0,63.1208,63.2139,63.1208,63.197,35794.0
2016-04-20 12:30:00,74.65,74.73,74.61,74.73,38157.0,63.2055,63.2732,63.1716,63.2732,38157.0
2016-04-20 12:35:00,74.71,74.74,74.66,74.74,39935.0,63.2563,63.2817,63.2139,63.2817,39935.0
2016-04-20 12:40:00,74.74,74.84,74.73,74.81,33101.0,63.2817,63.3663,63.2732,63.3409,33101.0
2016-04-20 12:45:00,74.8,74.84,74.78,74.83,25014.0,63.3325,63.3663,63.3155,63.3579,25014.0
2016-04-20 12:50:00,74.83,74.92,74.83,74.91,55130.0,63.3579,63.4341,63.3579,63.4256,55130.0
2016-04-20 12:55:00,74.92,74.95,74.9,74.91,28771.0,63.4341,63.4595,63.4171,63.4256,28771.0
2016-04-20 13:00:00,74.9,74.93,74.85,74.9,33922.0,63.4171,63.4425,63.3748,63.4171,33922.0
2016-04-20 13:05:00,74.89,75.01,74.89,75.0,64670.0,63.4087,63.5103,63.4087,63.5018,64670.0
2016-04-20 13:10:00,75.0,75.01,74.93,74.99,40129.0,63.5018,63.5103,63.4425,63.4934,40129.0
2016-04-20 13:15:00,74.99,75.06,74.99,75.06,28178.0,63.4934,63.5526,63.4934,63.5526,28178.0
2016-04-20 13:20:00,75.06,75.11,75.06,75.09,36868.0,63.5526,63.595,63.5526,63.578,36868.0
2016-04-20 13:25:00,75.09,75.09,74.96,74.97,37190.0,63.578,63.578,63.4679,63.4764,37190.0
2016-04-20 13:30:00,74.97,75.03,74.94,75.03,25274.0,63.4764,63.5272,63.451,63.5272,25274.0
2016-04-20 13:35:00,75.03,75.04,74.99,75.01,33297.0,63.5272,63.5357,63.4934,63.5103,33297.0
2016-04-20 13:40:00,75.01,75.05,75.01,75.02,21707.0,63.5103,63.5442,63.5103,63.5188,21707.0
2016-04-20 13:45:00,75.02,75.11,75.01,75.09,35957.0,63.5188,63.595,63.5103,63.578,35957.0
2016-04-20 13:50:00,75.1,75.13,75.07,75.12,22665.0,63.5865,63.6119,63.5611,63.6034,22665.0
2016-04-20 13:55:00,75.12,75.16,75.1,75.13,89381.0,63.6034,63.6373,63.5865,63.6119,89381.0
2016-04-20 14:00:00,75.14,75.14,75.05,75.06,45965.0,63.6204,63.6204,63.5442,63.5526,45965.0
2016-04-20 14:05:00,75.05,75.07,75.03,75.04,25255.0,63.5442,63.5611,63.5272,63.5357,25255.0
2016-04-20 14:10:00,75.04,75.08,75.03,75.04,30783.0,63.5357,63.5696,63.5272,63.5357,30783.0
2016-04-20 14:15:00,75.04,75.11,75.03,75.08,24238.0,63.5357,63.595,63.5272,63.5696,24238.0
2016-04-20 14:20:00,75.09,75.17,75.08,75.14,41981.0,63.578,63.6458,63.5696,63.6204,41981.0
2016-04-20 14:25:00,75.15,75.21,75.11,75.2,27849.0,63.6288,63.6796,63.595,63.6712,27849.0
2016-04-20 14:30:00,75.2,75.25,75.2,75.25,41835.0,63.6712,63.7135,63.6712,63.7135,41835.0
2016-04-20 14:35:00,75.25,75.3,75.24,75.29,57095.0,63.7135,63.7558,63.705,63.7474,57095.0
2016-04-20 14:40:00,75.29,75.35,75.24,75.35,53517.0,63.7474,63.7982,63.705,63.7982,53517.0
2016-04-20 14:45:00,75.35,75.42,75.35,75.35,27052.0,63.7982,63.8574,63.7982,63.7982,27052.0
2016-04-20 14:50:00,75.35,75.54,75.35,75.53,33352.0,63.7982,63.959,63.7982,63.9506,33352.0
2016-04-20 14:55:00,75.52,75.52,75.42,75.48,51718.0,63.9421,63.9421,63.8574,63.9082,51718.0
2016-04-20 15:00:00,75.49,75.55,75.47,75.52,37080.0,63.9167,63.9675,63.8998,63.9421,37080.0
2016-04-20 15:05:00,75.52,75.52,75.4,75.46,49930.0,63.9421,63.9421,63.8405,63.8913,49930.0
2016-04-20 15:10:00,75.46,75.5,75.38,75.39,44260.0,63.8913,63.9252,63.8236,63.832,44260.0
2016-04-20 15:15:00,75.4,75.42,75.37,75.42,39368.0,63.8405,63.8574,63.8151,63.8574,39368.0
2016-04-20 15:20:00,75.42,75.49,75.41,75.48,62216.0,63.8574,63.9167,63.849,63.9082,62216.0
2016-04-20 15:25:00,75.48,75.48,75.43,75.43,44882.0,63.9082,63.9082,63.8659,63.8659,44882.0
2016-04-20 15:30:00,75.44,75.44,75.27,75.28,56523.0,63.8744,63.8744,63.7304,63.7389,56523.0
2016-04-20 15:35:00,75.27,75.4,75.25,75.37,175626.0,63.7304,63.8405,63.7135,63.8151,175626.0
2016-04-20 15:40:00,75.37,75.38,75.29,75.29,59323.0,63.8151,63.8236,63.7474,63.7474,59323.0
2016-04-20 15:45:00,75.29,75.5,75.27,75.48,70652.0,63.7474,63.9252,63.7304,63.9082,70652.0
2016-04-20 15:50:00,75.48,75.49,75.38,75.48,89819.0,63.9082,63.9167,63.8236,63.9082,89819.0
2016-04-20 15:55:00,75.48,75.49,75.37,75.43,161411.0,63.9082,63.9167,63.8151,63.8659,161411.0
2016-04-21 09:30:00,75.25,76.3,74.94,76.25,98547.0,63.7135,64.6025,63.451,64.5602,98547.0
2016-04-21 09:35:00,76.24,76.24,75.58,75.81,54568.0,64.5517,64.5517,63.9929,64.1876,54568.0
2016-04-21 09:40:00,75.82,75.95,75.53,75.72,63435.0,64.1961,64.3062,63.9506,64.1114,63435.0
2016-04-21 09:45:00,75.71,75.72,75.42,75.58,53401.0,64.103,64.1114,63.8574,63.9929,53401.0
2016-04-21 09:50:00,75.59,75.71,75.41,75.46,37485.0,64.0014,64.103,63.849,63.8913,37485.0
2016-04-21 09:55:00,75.45,75.49,75.32,75.4,30218.0,63.8828,63.9167,63.7728,63.8405,30218.0
2016-04-21 10:00:00,75.37,75.48,75.19,75.33,51726.0,63.8151,63.9082,63.6627,63.7812,51726.0
2016-04-21 10:05:00,75.33,75.33,75.05,75.11,36190.0,63.7812,63.7812,63.5442,63.595,36190.0
2016-04-21 10:10:00,75.12,75.59,75.1,75.49,48672.0,63.6034,64.0014,63.5865,63.9167,48672.0
2016-04-21 10:15:00,75.47,75.48,75.14,75.37,21223.0,63.8998,63.9082,63.6204,63.8151,21223.0
2016-04-21 10:20:00,75.41,75.51,75.38,75.47,18071.0,63.849,63.9336,63.8236,63.8998,18071.0
2016-04-21 10:25:00,75.48,75.73,75.48,75.61,25489.0,63.9082,64.1199,63.9082,64.0183,25489.0
2016-04-21 10:30:00,75.59,75.59,75.42,75.48,21177.0,64.0014,64.0014,63.8574,63.9082,21177.0
2016-04-21 10:35:00,75.49,75.65,75.49,75.54,52312.0,63.9167,64.0522,63.9167,63.959,52312.0
2016-04-21 10:40:00,75.53,75.57,75.31,75.31,24777.0,63.9506,63.9844,63.7643,63.7643,24777.0
2016-04-21 10:45:00,75.3,75.48,75.26,75.34,28093.0,63.7558,63.9082,63.722,63.7897,28093.0
2016-04-21 10:50:00,75.36,75.38,75.23,75.23,23454.0,63.8066,63.8236,63.6966,63.6966,23454.0
2016-04-21 10:55:00,75.23,75.33,75.23,75.27,20712.0,63.6966,63.7812,63.6966,63.7304,20712.0
2016-04-21 11:00:00,75.26,75.39,75.26,75.3,20725.0,63.722,63.832,63.722,63.7558,20725.0
2016-04-21 11:05:00,75.29,75.35,75.23,75.27,19387.0,63.7474,63.7982,63.6966,63.7304,19387.0
2016-04-21 11:10:00,75.26,75.47,75.26,75.4,21859.0,63.722,63.8998,63.722,63.8405,21859.0
2016-04-21 11:15:00,75.42,75.44,75.3,75.39,18763.0,63.8574,63.8744,63.7558,63.832,18763.0
2016-04-21 11:20:00,75.4,75.41,75.24,75.28,18197.0,63.8405,63.849,63.705,63.7389,18197.0
2016-04-21 11:25:00,75.26,75.3,75.23,75.27,15064.0,63.722,63.7558,63.6966,63.7304,15064.0
2016-04-21 11:30:00,75.29,75.31,75.13,75.16,27585.0,63.7474,63.7643,63.6119,63.6373,27585.0
2016-04-21 11:35:00,75.16,75.23,75.14,75.17,14692.0,63.6373,63.6966,63.6204,63.6458,14692.0
2016-04-21 11:40:00,75.16,75.16,74.99,75.01,42654.0,63.6373,63.6373,63.4934,63.5103,42654.0
2016-04-21 11:45:00,75.02,75.12,74.96,74.96,21526.0,63.5188,63.6034,63.4679,63.4679,21526.0
2016-04-21 11:50:00,74.94,74.98,74.85,74.92,27189.0,63.451,63.4849,63.3748,63.4341,27189.0
2016-04-21 11:55:00,74.94,74.97,74.84,74.86,17883.0,63.451,63.4764,63.3663,63.3833,17883.0
2016-04-21 12:00:00,74.87,74.98,74.87,74.91,31394.0,63.3917,63.4849,63.3917,63.4256,31394.0
2016-04-21 12:05:00,74.91,75.0,74.87,75.0,23323.0,63.4256,63.5018,63.3917,63.5018,23323.0
2016-04-21 12:10:00,75.0,75.08,75.0,75.04,16589.0,63.5018,63.5696,63.5018,63.5357,16589.0
2016-04-21 12:15:00,75.05,75.12,75.02,75.1,17981.0,63.5442,63.6034,63.5188,63.5865,17981.0
2016-04-21 12:20:00,75.09,75.09,75.0,75.01,24776.0,63.578,63.578,63.5018,63.5103,24776.0
2016-04-21 12:25:00,75.0,75.12,74.99,75.07,20737.0,63.5018,63.6034,63.4934,63.5611,20737.0
2016-04-21 12:30:00,75.05,75.09,74.99,75.07,27474.0,63.5442,63.578,63.4934,63.5611,27474.0
2016-04-21 12:35:00,75.08,75.14,75.07,75.11,14485.0,63.5696,63.6204,63.5611,63.595,14485.0
2016-04-21 12:40:00,75.11,75.14,75.08,75.12,21109.0,63.595,63.6204,63.5696,63.6034,21109.0
2016-04-21 12:45:00,75.12,75.12,75.01,75.01,20834.0,63.6034,63.6034,63.5103,63.5103,20834.0
2016-04-21 12:50:00,75.01,75.06,74.94,75.03,20807.0,63.5103,63.5526,63.451,63.5272,20807.0
2016-04-21 12:55:00,75.02,75.06,74.95,74.96,19944.0,63.5188,63.5526,63.4595,63.4679,19944.0
2016-04-21 13:00:00,74.96,75.01,74.94,74.95,33842.0,63.4679,63.5103,63.451,63.4595,33842.0
2016-04-21 13:05:00,74.96,75.01,74.96,74.96,17433.0,63.4679,63.5103,63.4679,63.4679,17433.0
2016-04-21 13:10:00,74.96,75.05,74.96,75.03,14020.0,63.4679,63.5442,63.4679,63.5272,14020.0
2016-04-21 13:15:00,75.03,75.04,74.98,74.98,18439.0,63.5272,63.5357,63.4849,63.4849,18439.0
2016-04-21 13:20:00,74.99,75.01,74.92,74.93,21874.0,63.4934,63.5103,63.4341,63.4425,21874.0
2016-04-21 13:25:00,74.94,74.97,74.91,74.93,25859.0,63.451,63.4764,63.4256,63.4425,25859.0
2016-04-21 13:30:00,74.93,74.99,74.9,74.93,39397.0,63.4425,63.4934,63.4171,63.4425,39397.0
2016-04-21 13:35:00,74.94,75.01,74.91,74.97,26333.0,63.451,63.5103,63.4256,63.4764,26333.0
2016-04-21 13:40:00,74.97,75.0,74.92,74.94,29603.0,63.4764,63.5018,63.4341,63.451,29603.0
2016-04-21 13:45:00,74.93,75.0,74.87,74.98,36411.0,63.4425,63.5018,63.3917,63.4849,36411.0
2016-04-21 13:50:00,74.98,74.98,74.9,74.91,9485.0,63.4849,63.4849,63.4171,63.4256,9485.0
2016-04-21 13:55:00,74.91,74.95,74.89,74.94,14375.0,63.4256,63.4595,63.4087,63.451,14375.0
2016-04-21 14:00:00,74.94,74.99,74.91,74.98,15588.0,63.451,63.4934,63.4256,63.4849,15588.0
2016-04-21 14:05:00,74.97,75.02,74.96,74.96,21062.0,63.4764,63.5188,63.4679,63.4679,21062.0
2016-04-21 14:10:00,74.96,74.99,74.92,74.98,12642.0,63.4679,63.4934,63.4341,63.4849,12642.0
2016-04-21 14:15:00,74.99,75.0,74.96,74.98,18286.0,63.4934,63.5018,63.4679,63.4849,18286.0
2016-04-21 14:20:00,74.98,75.0,74.95,74.96,22997.0,63.4849,63.5018,63.4595,63.4679,22997.0
2016-04-21 14:25:00,74.96,74.99,74.91,74.93,20318.0,63.4679,63.4934,63.4256,63.4425,20318.0
2016-04-21 14:30:00,74.93,74.95,74.83,74.84,21422.0,63.4425,63.4595,63.3579,63.3663,21422.0
2016-04-21 14:35:00,74.86,74.87,74.8,74.82,18879.0,63.3833,63.3917,63.3325,63.3494,18879.0
2016-04-21 14:40:00,74.81,74.85,74.77,74.85,17879.0,63.3409,63.3748,63.3071,63.3748,17879.0
2016-04-21 14:45:00,74.85,74.9,74.84,74.9,14830.0,63.3748,63.4171,63.3663,63.4171,14830.0
2016-04-21 14:50:00,74.91,74.92,74.85,74.87,45391.0,63.4256,63.4341,63.3748,63.3917,45391.0
2016-04-21 14:55:00,74.87,75.03,74.87,75.03,24757.0,63.3917,63.5272,63.3917,63.5272,24757.0
2016-04-21 15:00:00,75.02,75.11,75.02,75.05,25013.0,63.5188,63.595,63.5188,63.5442,25013.0
2016-04-21 15:05:00,75.06,75.07,75.0,75.04,31396.0,63.5526,63.5611,63.5018,63.5357,31396.0
2016-04-21 15:10:00,75.05,75.05,75.01,75.02,35566.0,63.5442,63.5442,63.5103,63.5188,35566.0
2016-04-21 15:15:00,75.03,75.06,74.97,74.98,35219.0,63.5272,63.5526,63.4764,63.4849,35219.0
2016-04-21 15:20:00,74.99,75.01,74.93,74.96,22900.0,63.4934,63.5103,63.4425,63.4679,22900.0
2016-04-21 15:25:00,74.96,75.0,74.92,74.94,30171.0,63.4679,63.5018,63.4341,63.451,30171.0
2016-04-21 15:30:00,74.94,74.96,74.87,74.88,51598.0,63.451,63.4679,63.3917,63.4002,51598.0
2016-04-21 15:35:00,74.88,74.9,74.84,74.86,53550.0,63.4002,63.4171,63.3663,63.3833,53550.0
2016-04-21 15:40:00,74.86,74.9,74.82,74.84,79547.0,63.3833,63.4171,63.3494,63.3663,79547.0
2016-04-21 15:45:00,74.83,74.9,74.8,74.83,67699.0,63.3579,63.4171,63.3325,63.3579,67699.0
2016-04-21 15:50:00,74.83,74.83,74.75,74.76,71561.0,63.3579,63.3579,63.2901,63.2986,71561.0
2016-04-21 15:55:00,74.76,74.8,74.69,74.74,187196.0,63.2986,63.3325,63.2393,63.2817,187196.0
2016-04-22 09:30:00,74.49,75.06,74.48,74.74,90029.0,63.07,63.5526,63.0615,63.2817,90029.0
2016-04-22 09:35:00,74.77,74.95,74.7,74.93,26475.0,63.3071,63.4595,63.2478,63.4425,26475.0
2016-04-22 09:40:00,74.97,75.3,74.97,75.26,50768.0,63.4764,63.7558,63.4764,63.722,50768.0
2016-04-22 09:45:00,75.16,75.43,75.11,75.41,7279.0,63.6373,63.8659,63.595,63.849,7279.0
2016-04-22 09:50:00,75.4,75.41,75.29,75.34,79359.0,63.8405,63.849,63.7474,63.7897,79359.0
2016-04-22 09:55:00,75.33,75.52,75.3,75.5,19369.0,63.7812,63.9421,63.7558,63.9252,19369.0
2016-04-22 10:00:00,75.54,75.63,75.52,75.6,18056.0,63.959,64.0352,63.9421,64.0098,18056.0
2016-04-22 10:05:00,75.58,75.66,75.52,75.54,42541.0,63.9929,64.0606,63.9421,63.959,42541.0
2016-04-22 10:10:00,75.52,75.71,75.5,75.68,20524.0,63.9421,64.103,63.9252,64.0776,20524.0
2016-04-22 10:15:00,75.69,75.73,75.62,75.64,9567.0,64.086,64.1199,64.0268,64.0437,9567.0
2016-04-22 10:20:00,75.64,75.66,75.55,75.59,14808.0,64.0437,64.0606,63.9675,64.0014,14808.0
2016-04-22 10:25:00,75.61,75.66,75.58,75.6,22059.0,64.0183,64.0606,63.9929,64.0098,22059.0
2016-04-22 10:30:00,75.64,75.69,75.6,75.63,18745.0,64.0437,64.086,64.0098,64.0352,18745.0
2016-04-22 10:35:00,75.64,75.65,75.47,75.47,35695.0,64.0437,64.0522,63.8998,63.8998,35695.0
2016-04-22 10:40:00,75.46,75.49,75.38,75.42,30601.0,63.8913,63.9167,63.8236,63.8574,30601.0
2016-04-22 10:45:00,75.4,75.4,75.29,75.29,13272.0,63.8405,63.8405,63.7474,63.7474,13272.0
2016-04-22 10:50:00,75.29,75.42,75.29,75.33,13678.0,63.7474,63.8574,63.7474,63.7812,13678.0
2016-04-22 10:55:00,75.34,75.4,75.21,75.23,26117.0,63.7897,63.8405,63.6796,63.6966,26117.0
2016-04-22 11:00:00,75.24,75.37,75.19,75.27,15187.0,63.705,63.8151,63.6627,63.7304,15187.0
2016-04-22 11:05:00,75.29,75.41,75.29,75.4,11881.0,63.7474,63.849,63.7474,63.8405,11881.0
2016-04-22 11:10:00,75.38,75.43,75.29,75.38,8802.0,63.8236,63.8659,63.7474,63.8236,8802.0
2016-04-22 11:15:00,75.37,75.39,75.3,75.32,5232.0,63.8151,63.832,63.7558,63.7728,5232.0
2016-04-22 11:20:00,75.33,75.46,75.33,75.41,7850.0,63.7812,63.8913,63.7812,63.849,7850.0
2016-04-22 11:25:00,75.39,75.43,75.35,75.39,20449.0,63.832,63.8659,63.7982,63.832,20449.0
2016-04-22 11:30:00,75.41,75.45,75.35,75.39,13974.0,63.849,63.8828,63.7982,63.832,13974.0
2016-04-22 11:35:00,75.4,75.48,75.36,75.36,7913.0,63.8405,63.9082,63.8066,63.8066,7913.0
2016-04-22 11:40:00,75.38,75.47,75.34,75.41,11911.0,63.8236,63.8998,63.7897,63.849,11911.0
2016-04-22 11:45:00,75.39,75.39,75.27,75.27,12194.0,63.832,63.832,63.7304,63.7304,12194.0
2016-04-22 11:50:00,75.28,75.35,75.24,75.28,13516.0,63.7389,63.7982,63.705,63.7389,13516.0
2016-04-22 11:55:00,75.28,75.37,75.27,75.36,26737.0,63.7389,63.8151,63.7304,63.8066,26737.0
2016-04-22 12:00:00,75.37,75.37,75.3,75.33,9051.0,63.8151,63.8151,63.7558,63.7812,9051.0
2016-04-22 12:05:00,75.31,75.38,75.31,75.33,7959.0,63.7643,63.8236,63.7643,63.7812,7959.0
2016-04-22 12:10:00,75.35,75.37,75.3,75.3,11970.0,63.7982,63.8151,63.7558,63.7558,11970.0
2016-04-22 12:15:00,75.3,75.32,75.25,75.31,7526.0,63.7558,63.7728,63.7135,63.7643,7526.0
2016-04-22 12:20:00,75.3,75.3,75.21,75.25,11927.0,63.7558,63.7558,63.6796,63.7135,11927.0
2016-04-22 12:25:00,75.26,75.32,75.23,75.23,8029.0,63.722,63.7728,63.6966,63.6966,8029.0
2016-04-22 12:30:00,75.23,75.31,75.22,75.27,7739.0,63.6966,63.7643,63.6881,63.7304,7739.0
2016-04-22 12:35:00,75.27,75.31,75.24,75.28,5528.0,63.7304,63.7643,63.705,63.7389,5528.0
2016-04-22 12:40:00,75.27,75.3,75.24,75.29,6517.0,63.7304,63.7558,63.705,63.7474,6517.0
2016-04-22 12:45:00,75.29,75.3,75.25,75.28,5187.0,63.7474,63.7558,63.7135,63.7389,5187.0
2016-04-22 12:50:00,75.3,75.3,75.23,75.29,6568.0,63.7558,63.7558,63.6966,63.7474,6568.0
2016-04-22 12:55:00,75.29,75.34,75.29,75.32,6790.0,63.7474,63.7897,63.7474,63.7728,6790.0
2016-04-22 13:00:00,75.33,75.38,75.32,75.34,9683.0,63.7812,63.8236,63.7728,63.7897,9683.0
2016-04-22 13:05:00,75.34,75.4,75.32,75.33,6261.0,63.7897,63.8405,63.7728,63.7812,6261.0
2016-04-22 13:10:00,75.33,75.38,75.33,75.34,6501.0,63.7812,63.8236,63.7812,63.7897,6501.0
2016-04-22 13:15:00,75.33,75.38,75.31,75.36,16442.0,63.7812,63.8236,63.7643,63.8066,16442.0
2016-04-22 13:20:00,75.36,75.36,75.3,75.32,10943.0,63.8066,63.8066,63.7558,63.7728,10943.0
2016-04-22 13:25:00,75.32,75.33,75.28,75.33,9518.0,63.7728,63.7812,63.7389,63.7812,9518.0
2016-04-22 13:30:00,75.34,75.37,75.32,75.36,5260.0,63.7897,63.8151,63.7728,63.8066,5260.0
2016-04-22 13:35:00,75.36,75.47,75.36,75.46,7713.0,63.8066,63.8998,63.8066,63.8913,7713.0
2016-04-22 13:40:00,75.47,75.62,75.47,75.61,12788.0,63.8998,64.0268,63.8998,64.0183,12788.0
2016-04-22 13:45:00,75.63,75.66,75.52,75.52,17229.0,64.0352,64.0606,63.9421,63.9421,17229.0
2016-04-22 13:50:00,75.53,75.57,75.48,75.51,14303.0,63.9506,63.9844,63.9082,63.9336,14303.0
2016-04-22 13:55:00,75.52,75.54,75.47,75.5,8614.0,63.9421,63.959,63.8998,63.9252,8614.0
2016-04-22 14:00:00,75.51,75.59,75.49,75.59,10736.0,63.9336,64.0014,63.9167,64.0014,10736.0
2016-04-22 14:05:00,75.59,75.61,75.51,75.52,10323.0,64.0014,64.0183,63.9336,63.9421,10323.0
2016-04-22 14:10:00,75.52,75.58,75.48,75.49,10856.0,63.9421,63.9929,63.9082,63.9167,10856.0
2016-04-22 14:15:00,75.49,75.59,75.48,75.57,13066.0,63.9167,64.0014,63.9082,63.9844,13066.0
2016-04-22 14:20:00,75.58,75.62,75.57,75.59,14859.0,63.9929,64.0268,63.9844,64.0014,14859.0
2016-04-22 14:25:00,75.59,75.69,75.59,75.69,18128.0,64.0014,64.086,64.0014,64.086,18128.0
2016-04-22 14:30:00,75.68,75.68,75.55,75.55,20111.0,64.0776,64.0776,63.9675,63.9675,20111.0
2016-04-22 14:35:00,75.52,75.56,75.51,75.52,7723.0,63.9421,63.976,63.9336,63.9421,7723.0
2016-04-22 14:40:00,75.51,75.59,75.47,75.57,13413.0,63.9336,64.0014,63.8998,63.9844,13413.0
2016-04-22 14:45:00,75.57,75.61,75.54,75.59,13878.0,63.9844,64.0183,63.959,64.0014,13878.0
2016-04-22 14:50:00,75.59,75.6,75.54,75.56,5307.0,64.0014,64.0098,63.959,63.976,5307.0
2016-04-22 14:55:00,75.55,75.61,75.55,75.6,17715.0,63.9675,64.0183,63.9675,64.0098,17715.0
2016-04-22 15:00:00,75.61,75.64,75.48,75.48,21266.0,64.0183,64.0437,63.9082,63.9082,21266.0
2016-04-22 15:05:00,75.48,75.5,75.47,75.48,5590.0,63.9082,63.9252,63.8998,63.9082,5590.0
2016-04-22 15:10:00,75.49,75.54,75.48,75.49,12863.0,63.9167,63.959,63.9082,63.9167,12863.0
2016-04-22 15:15:00,75.48,75.49,75.41,75.44,11925.0,63.9082,63.9167,63.849,63.8744,11925.0
2016-04-22 15:20:00,75.44,75.44,75.36,75.42,13912.0,63.8744,63.8744,63.8066,63.8574,13912.0
2016-04-22 15:25:00,75.42,75.46,75.37,75.39,29223.0,63.8574,63.8913,63.8151,63.832,29223.0
2016-04-22 15:30:00,75.38,75.43,75.37,75.4,21411.0,63.8236,63.8659,63.8151,63.8405,21411.0
2016-04-22 15:35:00,75.42,75.43,75.39,75.41,17898.0,63.8574,63.8659,63.832,63.849,17898.0
2016-04-22 15:40:00,75.41,75.44,75.39,75.41,27089.0,63.849,63.8744,63.832,63.849,27089.0
2016-04-22 15:45:00,75.41,75.5,75.41,75.49,23630.0,63.849,63.9252,63.849,63.9167,23630.0
2016-04-22 15:50:00,75.48,75.53,75.44,75.5,39094.0,63.9082,63.9506,63.8744,63.9252,39094.0
2016-04-22 15:55:00,75.51,75.58,75.48,75.56,98259.0,63.9336,63.9929,63.9082,63.976,98259.0
2016-04-25 09:30:00,75.08,75.47,74.92,75.4,33565.0,63.5696,63.8998,63.4341,63.8405,33565.0
2016-04-25 09:35:00,75.41,75.47,75.19,75.21,39765.0,63.849,63.8998,63.6627,63.6796,39765.0
2016-04-25 09:40:00,75.21,75.23,74.92,74.92,40779.0,63.6796,63.6966,63.4341,63.4341,40779.0
2016-04-25 09:45:00,74.95,74.97,74.78,74.89,29002.0,63.4595,63.4764,63.3155,63.4087,29002.0
2016-04-25 09:50:00,74.86,75.05,74.81,75.04,19721.0,63.3833,63.5442,63.3409,63.5357,19721.0
2016-04-25 09:55:00,75.02,75.14,75.01,75.09,23133.0,63.5188,63.6204,63.5103,63.578,23133.0
2016-04-25 10:00:00,75.08,75.13,74.99,75.03,50958.0,63.5696,63.6119,63.4934,63.5272,50958.0
2016-04-25 10:05:00,75.01,75.01,74.75,74.81,32633.0,63.5103,63.5103,63.2901,63.3409,32633.0
2016-04-25 10:10:00,74.81,74.84,74.61,74.73,30735.0,63.3409,63.3663,63.1716,63.2732,30735.0
2016-04-25 10:15:00,74.74,74.78,74.56,74.58,36217.0,63.2817,63.3155,63.1293,63.1462,36217.0
2016-04-25 10:20:00,74.58,74.71,74.55,74.67,30411.0,63.1462,63.2563,63.1208,63.2224,30411.0
2016-04-25 10:25:00,74.66,74.67,74.48,74.53,39829.0,63.2139,63.2224,63.0615,63.1039,39829.0
2016-04-25 10:30:00,74.54,74.66,74.5,74.61,39090.0,63.1123,63.2139,63.0785,63.1716,39090.0
2016-04-25 10:35:00,74.61,74.67,74.55,74.61,29475.0,63.1716,63.2224,63.1208,63.1716,29475.0
2016-04-25 10:40:00,74.6,74.81,74.57,74.8,29121.0,63.1631,63.3409,63.1377,63.3325,29121.0
2016-04-25 10:45:00,74.8,74.8,74.67,74.67,31322.0,63.3325,63.3325,63.2224,63.2224,31322.0
2016-04-25 10:50:00,74.68,74.69,74.56,74.65,34803.0,63.2309,63.2393,63.1293,63.2055,34803.0
2016-04-25 10:55:00,74.66,74.82,74.62,74.82,67316.0,63.2139,63.3494,63.1801,63.3494,67316.0
2016-04-25 11:00:00,74.81,74.85,74.66,74.66,33845.0,63.3409,63.3748,63.2139,63.2139,33845.0
2016-04-25 11:05:00,74.67,74.72,74.55,74.55,54786.0,63.2224,63.2647,63.1208,63.1208,54786.0
2016-04-25 11:10:00,74.56,74.65,74.55,74.65,18844.0,63.1293,63.2055,63.1208,63.2055,18844.0
2016-04-25 11:15:00,74.65,74.69,74.61,74.66,41844.0,63.2055,63.2393,63.1716,63.2139,41844.0
2016-04-25 11:20:00,74.66,74.75,74.65,74.75,25568.0,63.2139,63.2901,63.2055,63.2901,25568.0
2016-04-25 11:25:00,74.75,74.77,74.71,74.77,20572.0,63.2901,63.3071,63.2563,63.3071,20572.0
2016-04-25 11:30:00,74.77,74.77,74.66,74.7,21281.0,63.3071,63.3071,63.2139,63.2478,21281.0
2016-04-25 11:35:00,74.69,74.69,74.59,74.61,15526.0,63.2393,63.2393,63.1547,63.1716,15526.0
2016-04-25 11:40:00,74.61,74.69,74.6,74.64,27087.0,63.1716,63.2393,63.1631,63.197,27087.0
2016-04-25 11:45:00,74.64,74.64,74.59,74.59,13159.0,63.197,63.197,63.1547,63.1547,13159.0
2016-04-25 11:50:00,74.59,74.71,74.58,74.71,24931.0,63.1547,63.2563,63.1462,63.2563,24931.0
2016-04-25 11:55:00,74.71,74.71,74.63,74.69,16390.0,63.2563,63.2563,63.1885,63.2393,16390.0
2016-04-25 12:00:00,74.69,74.74,74.67,74.7,18836.0,63.2393,63.2817,63.2224,63.2478,18836.0
2016-04-25 12:05:00,74.7,74.75,74.67,74.68,32890.0,63.2478,63.2901,63.2224,63.2309,32890.0
2016-04-25 12:10:00,74.68,74.74,74.68,74.69,17187.0,63.2309,63.2817,63.2309,63.2393,17187.0
2016-04-25 12:15:00,74.69,74.69,74.59,74.62,20438.0,63.2393,63.2393,63.1547,63.1801,20438.0
2016-04-25 12:20:00,74.62,74.67,74.61,74.66,12313.0,63.1801,63.2224,63.1716,63.2139,12313.0
2016-04-25 12:25:00,74.66,74.7,74.65,74.7,15341.0,63.2139,63.2478,63.2055,63.2478,15341.0
2016-04-25 12:30:00,74.7,74.7,74.64,74.65,16878.0,63.2478,63.2478,63.197,63.2055,16878.0
2016-04-25 12:35:00,74.65,74.65,74.56,74.59,16977.0,63.2055,63.2055,63.1293,63.1547,16977.0
2016-04-25 12:40:00,74.59,74.63,74.58,74.58,11577.0,63.1547,63.1885,63.1462,63.1462,11577.0
2016-04-25 12:45:00,74.58,74.59,74.56,74.58,13895.0,63.1462,63.1547,63.1293,63.1462,13895.0
2016-04-25 12:50:00,74.59,74.81,74.59,74.78,29830.0,63.1547,63.3409,63.1547,63.3155,29830.0
2016-04-25 12:55:00,74.78,74.83,74.77,74.83,12023.0,63.3155,63.3579,63.3071,63.3579,12023.0
2016-04-25 13:00:00,74.83,74.86,74.79,74.83,15292.0,63.3579,63.3833,63.324,63.3579,15292.0
2016-04-25 13:05:00,74.82,74.86,74.8,74.81,15142.0,63.3494,63.3833,63.3325,63.3409,15142.0
2016-04-25 13:10:00,74.81,74.91,74.77,74.91,22635.0,63.3409,63.4256,63.3071,63.4256,22635.0
2016-04-25 13:15:00,74.9,74.93,74.85,74.86,8962.0,63.4171,63.4425,63.3748,63.3833,8962.0
2016-04-25 13:20:00,74.87,74.89,74.84,74.86,19973.0,63.3917,63.4087,63.3663,63.3833,19973.0
2016-04-25 13:25:00,74.87,74.92,74.85,74.86,14767.0,63.3917,63.4341,63.3748,63.3833,14767.0
2016-04-25 13:30:00,74.86,74.86,74.77,74.78,15896.0,63.3833,63.3833,63.3071,63.3155,15896.0
2016-04-25 13:35:00,74.78,74.78,74.69,74.72,18852.0,63.3155,63.3155,63.2393,63.2647,18852.0
2016-04-25 13:40:00,74.73,74.78,74.72,74.78,14391.0,63.2732,63.3155,63.2647,63.3155,14391.0
2016-04-25 13:45:00,74.8,74.8,74.72,74.74,15338.0,63.3325,63.3325,63.2647,63.2817,15338.0
2016-04-25 13:50:00,74.74,74.77,74.74,74.76,16564.0,63.2817,63.3071,63.2817,63.2986,16564.0
2016-04-25 13:55:00,74.75,74.79,74.74,74.77,17760.0,63.2901,63.324,63.2817,63.3071,17760.0
2016-04-25 14:00:00,74.77,74.81,74.77,74.78,13868.0,63.3071,63.3409,63.3071,63.3155,13868.0
2016-04-25 14:05:00,74.77,74.77,74.64,74.65,17393.0,63.3071,63.3071,63.197,63.2055,17393.0
2016-04-25 14:10:00,74.66,74.67,74.61,74.67,14958.0,63.2139,63.2224,63.1716,63.2224,14958.0
2016-04-25 14:15:00,74.67,74.67,74.64,74.67,11825.0,63.2224,63.2224,63.197,63.2224,11825.0
2016-04-25 14:20:00,74.67,74.69,74.65,74.68,21252.0,63.2224,63.2393,63.2055,63.2309,21252.0
2016-04-25 14:25:00,74.7,74.78,74.7,74.76,13556.0,63.2478,63.3155,63.2478,63.2986,13556.0
2016-04-25 14:30:00,74.76,74.77,74.75,74.76,9409.0,63.2986,63.3071,63.2901,63.2986,9409.0
2016-04-25 14:35:00,74.76,74.84,74.75,74.81,14488.0,63.2986,63.3663,63.2901,63.3409,14488.0
2016-04-25 14:40:00,74.8,74.83,74.75,74.81,16066.0,63.3325,63.3579,63.2901,63.3409,16066.0
2016-04-25 14:45:00,74.81,74.84,74.76,74.76,15607.0,63.3409,63.3663,63.2986,63.2986,15607.0
2016-04-25 14:50:00,74.76,74.78,74.71,74.76,16481.0,63.2986,63.3155,63.2563,63.2986,16481.0
2016-04-25 14:55:00,74.75,74.89,74.75,74.88,15252.0,63.2901,63.4087,63.2901,63.4002,15252.0
2016-04-25 15:00:00,74.87,74.9,74.83,74.88,18737.0,63.3917,63.4171,63.3579,63.4002,18737.0
2016-04-25 15:05:00,74.89,74.89,74.83,74.84,12325.0,63.4087,63.4087,63.3579,63.3663,12325.0
2016-04-25 15:10:00,74.84,74.88,74.82,74.84,19667.0,63.3663,63.4002,63.3494,63.3663,19667.0
2016-04-25 15:15:00,74.85,74.86,74.78,74.81,23751.0,63.3748,63.3833,63.3155,63.3409,23751.0
2016-04-25 15:20:00,74.79,74.86,74.77,74.86,15763.0,63.324,63.3833,63.3071,63.3833,15763.0
2016-04-25 15:25:00,74.86,74.91,74.84,74.87,18266.0,63.3833,63.4256,63.3663,63.3917,18266.0
2016-04-25 15:30:00,74.86,74.87,74.82,74.83,24153.0,63.3833,63.3917,63.3494,63.3579,24153.0
2016-04-25 15:35:00,74.83,74.93,74.83,74.93,30042.0,63.3579,63.4425,63.3579,63.4425,30042.0
2016-04-25 15:40:00,74.94,74.97,74.91,74.92,36314.0,63.451,63.4764,63.4256,63.4341,36314.0
2016-04-25 15:45:00,74.93,74.97,74.89,74.89,47343.0,63.4425,63.4764,63.4087,63.4087,47343.0
2016-04-25 15:50:00,74.89,74.9,74.79,74.8,65187.0,63.4087,63.4171,63.324,63.3325,65187.0
2016-04-25 15:55:00,74.8,74.98,74.79,74.98,127165.0,63.3325,63.4849,63.324,63.4849,127165.0
2016-04-26 09:30:00,75.03,75.05,74.86,74.98,36034.0,63.5272,63.5442,63.3833,63.4849,36034.0
2016-04-26 09:35:00,74.98,74.98,74.63,74.64,35145.0,63.4849,63.4849,63.1885,63.197,35145.0
2016-04-26 09:40:00,74.66,75.05,74.63,75.0,25126.0,63.2139,63.5442,63.1885,63.5018,25126.0
2016-04-26 09:45:00,75.02,75.08,74.92,75.05,25787.0,63.5188,63.5696,63.4341,63.5442,25787.0
2016-04-26 09:50:00,75.06,75.2,74.94,75.19,22185.0,63.5526,63.6712,63.451,63.6627,22185.0
2016-04-26 09:55:00,75.21,75.23,75.02,75.03,30326.0,63.6796,63.6966,63.5188,63.5272,30326.0
2016-04-26 10:00:00,75.04,75.05,74.94,74.98,17262.0,63.5357,63.5442,63.451,63.4849,17262.0
2016-04-26 10:05:00,75.01,75.05,74.89,74.96,41456.0,63.5103,63.5442,63.4087,63.4679,41456.0
2016-04-26 10:10:00,74.96,75.05,74.87,74.91,32248.0,63.4679,63.5442,63.3917,63.4256,32248.0
2016-04-26 10:15:00,74.92,74.95,74.84,74.85,24750.0,63.4341,63.4595,63.3663,63.3748,24750.0
2016-04-26 10:20:00,74.86,74.94,74.86,74.91,15890.0,63.3833,63.451,63.3833,63.4256,15890.0
2016-04-26 10:25:00,74.92,74.92,74.8,74.91,14778.0,63.4341,63.4341,63.3325,63.4256,14778.0
2016-04-26 10:30:00,74.9,75.01,74.87,74.95,59703.0,63.4171,63.5103,63.3917,63.4595,59703.0
2016-04-26 10:35:00,74.95,74.97,74.84,74.94,21275.0,63.4595,63.4764,63.3663,63.451,21275.0
2016-04-26 10:40:00,74.95,75.07,74.94,74.99,36380.0,63.4595,63.5611,63.451,63.4934,36380.0
2016-04-26 10:45:00,74.98,75.03,74.92,74.96,22817.0,63.4849,63.5272,63.4341,63.4679,22817.0
2016-04-26 10:50:00,74.98,75.06,74.92,75.02,18070.0,63.4849,63.5526,63.4341,63.5188,18070.0
2016-04-26 10:55:00,75.01,75.08,74.95,74.98,16613.0,63.5103,63.5696,63.4595,63.4849,16613.0
2016-04-26 11:00:00,74.99,75.15,74.95,75.09,25038.0,63.4934,63.6288,63.4595,63.578,25038.0
2016-04-26 11:05:00,75.1,75.1,75.01,75.06,21744.0,63.5865,63.5865,63.5103,63.5526,21744.0
2016-04-26 11:10:00,75.09,75.28,75.08,75.16,47325.0,63.578,63.7389,63.5696,63.6373,47325.0
2016-04-26 11:15:00,75.16,75.3,75.15,75.29,8580.0,63.6373,63.7558,63.6288,63.7474,8580.0
2016-04-26 11:20:00,75.29,75.4,75.27,75.37,12819.0,63.7474,63.8405,63.7304,63.8151,12819.0
2016-04-26 11:25:00,75.39,75.58,75.39,75.54,83263.0,63.832,63.9929,63.832,63.959,83263.0
2016-04-26 11:30:00,75.55,75.55,75.37,75.42,24303.0,63.9675,63.9675,63.8151,63.8574,24303.0
2016-04-26 11:35:00,75.43,75.47,75.38,75.4,11728.0,63.8659,63.8998,63.8236,63.8405,11728.0
2016-04-26 11:40:00,75.39,75.41,75.33,75.39,6795.0,63.832,63.849,63.7812,63.832,6795.0
2016-04-26 11:45:00,75.41,75.64,75.41,75.63,13713.0,63.849,64.0437,63.849,64.0352,13713.0
2016-04-26 11:50:00,75.64,75.64,75.57,75.62,10237.0,64.0437,64.0437,63.9844,64.0268,10237.0
2016-04-26 11:55:00,75.64,75.69,75.58,75.66,21016.0,64.0437,64.086,63.9929,64.0606,21016.0
2016-04-26 12:00:00,75.67,75.73,75.6,75.73,52380.0,64.0691,64.1199,64.0098,64.1199,52380.0
2016-04-26 12:05:00,75.73,75.8,75.69,75.73,17815.0,64.1199,64.1792,64.086,64.1199,17815.0
2016-04-26 12:10:00,75.73,75.76,75.7,75.72,12421.0,64.1199,64.1453,64.0945,64.1114,12421.0
2016-04-26 12:15:00,75.73,75.76,75.7,75.74,8818.0,64.1199,64.1453,64.0945,64.1284,8818.0
2016-04-26 12:20:00,75.76,75.78,75.69,75.69,9911.0,64.1453,64.1622,64.086,64.086,9911.0
2016-04-26 12:25:00,75.7,75.76,75.65,75.71,10242.0,64.0945,64.1453,64.0522,64.103,10242.0
2016-04-26 12:30:00,75.72,75.73,75.64,75.66,9064.0,64.1114,64.1199,64.0437,64.0606,9064.0
2016-04-26 12:35:00,75.67,75.72,75.61,75.62,16155.0,64.0691,64.1114,64.0183,64.0268,16155.0
2016-04-26 12:40:00,75.63,75.71,75.63,75.69,17381.0,64.0352,64.103,64.0352,64.086,17381.0
2016-04-26 12:45:00,75.7,75.73,75.69,75.72,9854.0,64.0945,64.1199,64.086,64.1114,9854.0
2016-04-26 12:50:00,75.71,75.74,75.67,75.68,21107.0,64.103,64.1284,64.0691,64.0776,21107.0
2016-04-26 12:55:00,75.67,75.72,75.65,75.72,15759.0,64.0691,64.1114,64.0522,64.1114,15759.0
2016-04-26 13:00:00,75.72,75.74,75.63,75.63,17845.0,64.1114,64.1284,64.0352,64.0352,17845.0
2016-04-26 13:05:00,75.64,75.65,75.61,75.65,14434.0,64.0437,64.0522,64.0183,64.0522,14434.0
2016-04-26 13:10:00,75.64,75.69,75.61,75.67,21063.0,64.0437,64.086,64.0183,64.0691,21063.0
2016-04-26 13:15:00,75.66,75.7,75.64,75.69,14491.0,64.0606,64.0945,64.0437,64.086,14491.0
2016-04-26 13:20:00,75.68,75.7,75.63,75.67,16061.0,64.0776,64.0945,64.0352,64.0691,16061.0
2016-04-26 13:25:00,75.66,75.7,75.64,75.68,7871.0,64.0606,64.0945,64.0437,64.0776,7871.0
2016-04-26 13:30:00,75.69,75.73,75.67,75.67,16726.0,64.086,64.1199,64.0691,64.0691,16726.0
2016-04-26 13:35:00,75.66,75.7,75.63,75.67,15495.0,64.0606,64.0945,64.0352,64.0691,15495.0
2016-04-26 13:40:00,75.66,75.67,75.52,75.57,17714.0,64.0606,64.0691,63.9421,63.9844,17714.0
2016-04-26 13:45:00,75.59,75.61,75.52,75.53,15069.0,64.0014,64.0183,63.9421,63.9506,15069.0
2016-04-26 13:50:00,75.52,75.55,75.46,75.5,31128.0,63.9421,63.9675,63.8913,63.9252,31128.0
2016-04-26 13:55:00,75.49,75.55,75.48,75.51,17088.0,63.9167,63.9675,63.9082,63.9336,17088.0
2016-04-26 14:00:00,75.53,75.65,75.52,75.65,21058.0,63.9506,64.0522,63.9421,64.0522,21058.0
2016-04-26 14:05:00,75.65,75.72,75.62,75.7,25655.0,64.0522,64.1114,64.0268,64.0945,25655.0
2016-04-26 14:10:00,75.71,75.72,75.65,75.71,16643.0,64.103,64.1114,64.0522,64.103,16643.0
2016-04-26 14:15:00,75.73,75.77,75.7,75.74,12652.0,64.1199,64.1538,64.0945,64.1284,12652.0
2016-04-26 14:20:00,75.75,75.82,75.75,75.77,15806.0,64.1368,64.1961,64.1368,64.1538,15806.0
2016-04-26 14:25:00,75.78,75.82,75.58,75.58,19047.0,64.1622,64.1961,63.9929,63.9929,19047.0
2016-04-26 14:30:00,75.58,75.67,75.57,75.67,15158.0,63.9929,64.0691,63.9844,64.0691,15158.0
2016-04-26 14:35:00,75.67,75.75,75.66,75.74,25104.0,64.0691,64.1368,64.0606,64.1284,25104.0
2016-04-26 14:40:00,75.73,75.8,75.7,75.73,38370.0,64.1199,64.1792,64.0945,64.1199,38370.0
2016-04-26 14:45:00,75.74,75.83,75.74,75.8,25896.0,64.1284,64.2046,64.1284,64.1792,25896.0
2016-04-26 14:50:00,75.8,75.81,75.74,75.74,26246.0,64.1792,64.1876,64.1284,64.1284,26246.0
2016-04-26 14:55:00,75.74,75.84,75.74,75.82,25339.0,64.1284,64.213,64.1284,64.1961,25339.0
2016-04-26 15:00:00,75.82,75.85,75.75,75.82,38870.0,64.1961,64.2215,64.1368,64.1961,38870.0
2016-04-26 15:05:00,75.82,75.83,75.78,75.8,31982.0,64.1961,64.2046,64.1622,64.1792,31982.0
2016-04-26 15:10:00,75.79,75.83,75.76,75.8,30060.0,64.1707,64.2046,64.1453,64.1792,30060.0
2016-04-26 15:15:00,75.79,75.83,75.76,75.77,36735.0,64.1707,64.2046,64.1453,64.1538,36735.0
2016-04-26 15:20:00,75.77,75.79,75.66,75.7,38067.0,64.1538,64.1707,64.0606,64.0945,38067.0
2016-04-26 15:25:00,75.7,75.78,75.7,75.76,29562.0,64.0945,64.1622,64.0945,64.1453,29562.0
2016-04-26 15:30:00,75.76,75.83,75.76,75.81,46082.0,64.1453,64.2046,64.1453,64.1876,46082.0
2016-04-26 15:35:00,75.8,75.84,75.69,75.73,99803.0,64.1792,64.213,64.086,64.1199,99803.0
2016-04-26 15:40:00,75.73,75.82,75.69,75.82,47757.0,64.1199,64.1961,64.086,64.1961,47757.0
2016-04-26 15:45:00,75.81,75.87,75.78,75.87,55889.0,64.1876,64.2384,64.1622,64.2384,55889.0
2016-04-26 15:50:00,75.86,75.89,75.81,75.84,69732.0,64.23,64.2554,64.1876,64.213,69732.0
2016-04-26 15:55:00,75.84,76.0,75.83,75.94,210864.0,64.213,64.3485,64.2046,64.2977,210864.0
2016-04-27 09:30:00,73.13,74.17,72.82,73.98,233292.0,61.9185,62.7991,61.656,62.6382,233292.0
2016-04-27 09:35:00,73.92,74.04,73.6,73.96,241826.0,62.5874,62.689,62.3165,62.6213,241826.0
2016-04-27 09:40:00,73.97,74.04,73.58,73.66,225132.0,62.6297,62.689,62.2995,62.3673,225132.0
2016-04-27 09:45:00,73.71,74.5,73.5,74.27,187853.0,62.4096,63.0785,62.2318,62.8837,187853.0
2016-04-27 09:50:00,74.26,74.26,73.9,73.96,70355.0,62.8753,62.8753,62.5705,62.6213,70355.0
2016-04-27 09:55:00,73.97,74.18,73.75,73.96,87996.0,62.6297,62.8075,62.4435,62.6213,87996.0
2016-04-27 10:00:00,73.99,74.48,73.99,74.41,87395.0,62.6467,63.0615,62.6467,63.0023,87395.0
2016-04-27 10:05:00,74.43,74.44,73.94,73.99,76832.0,63.0192,63.0277,62.6043,62.6467,76832.0
2016-04-27 10:10:00,73.97,74.13,73.95,73.95,99467.0,62.6297,62.7652,62.6128,62.6128,99467.0
2016-04-27 10:15:00,73.96,74.0,73.83,73.89,86736.0,62.6213,62.6551,62.5112,62.562,86736.0
2016-04-27 10:20:00,73.9,74.03,73.87,74.0,63524.0,62.5705,62.6805,62.5451,62.6551,63524.0
2016-04-27 10:25:00,74.01,74.02,73.83,73.97,75191.0,62.6636,62.6721,62.5112,62.6297,75191.0
2016-04-27 10:30:00,73.97,74.0,73.76,73.95,83103.0,62.6297,62.6551,62.4519,62.6128,83103.0
2016-04-27 10:35:00,73.92,73.93,73.53,73.56,60933.0,62.5874,62.5959,62.2572,62.2826,60933.0
2016-04-27 10:40:00,73.58,73.61,73.46,73.53,66243.0,62.2995,62.3249,62.1979,62.2572,66243.0
2016-04-27 10:45:00,73.53,73.55,73.43,73.48,54212.0,62.2572,62.2741,62.1725,62.2148,54212.0
2016-04-27 10:50:00,73.47,73.58,73.35,73.57,74594.0,62.2064,62.2995,62.1048,62.291,74594.0
2016-04-27 10:55:00,73.58,73.58,73.29,73.31,59291.0,62.2995,62.2995,62.054,62.0709,59291.0
2016-04-27 11:00:00,73.31,73.58,73.24,73.51,57873.0,62.0709,62.2995,62.0116,62.2402,57873.0
2016-04-27 11:05:00,73.52,73.52,73.27,73.45,42362.0,62.2487,62.2487,62.037,62.1894,42362.0
2016-04-27 11:10:00,73.49,73.61,73.45,73.5,40965.0,62.2233,62.3249,62.1894,62.2318,40965.0
2016-04-27 11:15:00,73.5,73.55,73.33,73.33,50897.0,62.2318,62.2741,62.0878,62.0878,50897.0
2016-04-27 11:20:00,73.35,73.38,73.12,73.14,44980.0,62.1048,62.1302,61.91,61.927,44980.0
2016-04-27 11:25:00,73.16,73.31,73.15,73.31,160659.0,61.9439,62.0709,61.9354,62.0709,160659.0
2016-04-27 11:30:00,73.3,73.6,73.29,73.52,38321.0,62.0624,62.3165,62.054,62.2487,38321.0
2016-04-27 11:35:00,73.53,73.66,73.44,73.64,30538.0,62.2572,62.3673,62.181,62.3503,30538.0
2016-04-27 11:40:00,73.63,73.63,73.47,73.48,64654.0,62.3419,62.3419,62.2064,62.2148,64654.0
2016-04-27 11:45:00,73.48,73.56,73.46,73.54,24961.0,62.2148,62.2826,62.1979,62.2656,24961.0
2016-04-27 11:50:00,73.54,73.55,73.4,73.5,27997.0,62.2656,62.2741,62.1471,62.2318,27997.0
2016-04-27 11:55:00,73.5,73.59,73.49,73.49,32310.0,62.2318,62.308,62.2233,62.2233,32310.0
2016-04-27 12:00:00,73.5,73.61,73.48,73.58,235761.0,62.2318,62.3249,62.2148,62.2995,235761.0
2016-04-27 12:05:00,73.57,73.67,73.56,73.64,24990.0,62.291,62.3757,62.2826,62.3503,24990.0
2016-04-27 12:10:00,73.65,73.7,73.6,73.69,30671.0,62.3588,62.4011,62.3165,62.3927,30671.0
2016-04-27 12:15:00,73.69,74.0,73.68,73.91,71058.0,62.3927,62.6551,62.3842,62.5789,71058.0
2016-04-27 12:20:00,73.92,73.97,73.79,73.79,70525.0,62.5874,62.6297,62.4773,62.4773,70525.0
2016-04-27 12:25:00,73.78,73.81,73.75,73.75,25953.0,62.4689,62.4943,62.4435,62.4435,25953.0
2016-04-27 12:30:00,73.76,73.79,73.7,73.72,32382.0,62.4519,62.4773,62.4011,62.4181,32382.0
2016-04-27 12:35:00,73.7,73.71,73.59,73.63,28828.0,62.4011,62.4096,62.308,62.3419,28828.0
2016-04-27 12:40:00,73.62,73.71,73.61,73.68,30938.0,62.3334,62.4096,62.3249,62.3842,30938.0
2016-04-27 12:45:00,73.69,73.82,73.59,73.75,93721.0,62.3927,62.5027,62.308,62.4435,93721.0
2016-04-27 12:50:00,73.75,73.76,73.54,73.57,110551.0,62.4435,62.4519,62.2656,62.291,110551.0
2016-04-27 12:55:00,73.58,73.58,73.49,73.54,25403.0,62.2995,62.2995,62.2233,62.2656,25403.0
2016-04-27 13:00:00,73.54,73.69,73.49,73.69,30168.0,62.2656,62.3927,62.2233,62.3927,30168.0
2016-04-27 13:05:00,73.69,73.74,73.68,73.74,27034.0,62.3927,62.435,62.3842,62.435,27034.0
2016-04-27 13:10:00,73.73,73.75,73.69,73.72,43721.0,62.4265,62.4435,62.3927,62.4181,43721.0
2016-04-27 13:15:00,73.71,73.71,73.66,73.7,17145.0,62.4096,62.4096,62.3673,62.4011,17145.0
2016-04-27 13:20:00,73.7,73.72,73.62,73.62,27769.0,62.4011,62.4181,62.3334,62.3334,27769.0
2016-04-27 13:25:00,73.63,73.69,73.57,73.57,57148.0,62.3419,62.3927,62.291,62.291,57148.0
2016-04-27 13:30:00,73.58,73.65,73.58,73.63,76198.0,62.2995,62.3588,62.2995,62.3419,76198.0
2016-04-27 13:35:00,73.63,73.65,73.54,73.63,76445.0,62.3419,62.3588,62.2656,62.3419,76445.0
2016-04-27 13:40:00,73.65,73.77,73.65,73.77,67991.0,62.3588,62.4604,62.3588,62.4604,67991.0
2016-04-27 13:45:00,73.77,73.93,73.76,73.92,57469.0,62.4604,62.5959,62.4519,62.5874,57469.0
2016-04-27 13:50:00,73.93,74.23,73.93,74.05,89668.0,62.5959,62.8499,62.5959,62.6975,89668.0
2016-04-27 13:55:00,74.05,74.07,73.88,73.9,32111.0,62.6975,62.7144,62.5535,62.5705,32111.0
2016-04-27 14:00:00,73.9,74.5,73.82,74.38,74915.0,62.5705,63.0785,62.5027,62.9769,74915.0
2016-04-27 14:05:00,74.37,74.37,74.01,74.11,89431.0,62.9684,62.9684,62.6636,62.7483,89431.0
2016-04-27 14:10:00,74.13,74.26,74.0,74.06,88843.0,62.7652,62.8753,62.6551,62.7059,88843.0
2016-04-27 14:15:00,74.1,74.25,74.08,74.19,46429.0,62.7398,62.8668,62.7229,62.816,46429.0
2016-04-27 14:20:00,74.2,74.35,74.15,74.18,34646.0,62.8245,62.9515,62.7821,62.8075,34646.0
2016-04-27 14:25:00,74.17,74.25,73.95,73.95,45065.0,62.7991,62.8668,62.6128,62.6128,45065.0
2016-04-27 14:30:00,73.98,74.02,73.94,73.97,44631.0,62.6382,62.6721,62.6043,62.6297,44631.0
2016-04-27 14:35:00,73.96,74.04,73.86,73.88,26614.0,62.6213,62.689,62.5366,62.5535,26614.0
2016-04-27 14:40:00,73.86,73.89,73.78,73.84,29472.0,62.5366,62.562,62.4689,62.5197,29472.0
2016-04-27 14:45:00,73.84,73.92,73.82,73.84,27968.0,62.5197,62.5874,62.5027,62.5197,27968.0
2016-04-27 14:50:00,73.84,74.07,73.83,74.07,35483.0,62.5197,62.7144,62.5112,62.7144,35483.0
2016-04-27 14:55:00,74.08,74.17,73.99,74.08,44536.0,62.7229,62.7991,62.6467,62.7229,44536.0
2016-04-27 15:00:00,74.1,74.39,74.07,74.38,58004.0,62.7398,62.9853,62.7144,62.9769,58004.0
2016-04-27 15:05:00,74.38,74.39,74.27,74.27,62874.0,62.9769,62.9853,62.8837,62.8837,62874.0
2016-04-27 15:10:00,74.29,74.5,74.27,74.45,83879.0,62.9007,63.0785,62.8837,63.0361,83879.0
2016-04-27 15:15:00,74.46,74.49,74.4,74.4,82088.0,63.0446,63.07,62.9938,62.9938,82088.0
2016-04-27 15:20:00,74.41,74.45,74.34,74.34,54424.0,63.0023,63.0361,62.943,62.943,54424.0
2016-04-27 15:25:00,74.35,74.37,74.24,74.34,73338.0,62.9515,62.9684,62.8583,62.943,73338.0
2016-04-27 15:30:00,74.35,74.36,74.27,74.3,74513.0,62.9515,62.9599,62.8837,62.9091,74513.0
2016-04-27 15:35:00,74.29,74.44,74.27,74.41,73203.0,62.9007,63.0277,62.8837,63.0023,73203.0
2016-04-27 15:40:00,74.41,74.42,74.3,74.34,103535.0,63.0023,63.0107,62.9091,62.943,103535.0
2016-04-27 15:45:00,74.34,74.41,74.31,74.41,109820.0,62.943,63.0023,62.9176,63.0023,109820.0
2016-04-27 15:50:00,74.4,74.41,74.35,74.39,98043.0,62.9938,63.0023,62.9515,62.9853,98043.0
2016-04-27 15:55:00,74.38,74.39,74.25,74.32,192069.0,62.9769,62.9853,62.8668,62.9261,192069.0
2016-04-28 09:30:00,73.56,73.56,73.22,73.27,50026.0,62.2826,62.2826,61.9947,62.037,50026.0
2016-04-28 09:35:00,73.23,73.64,73.15,73.55,66626.0,62.0032,62.3503,61.9354,62.2741,66626.0
2016-04-28 09:40:00,73.53,73.64,73.42,73.64,81658.0,62.2572,62.3503,62.164,62.3503,81658.0
2016-04-28 09:45:00,73.63,73.85,73.47,73.53,33246.0,62.3419,62.5281,62.2064,62.2572,33246.0
2016-04-28 09:50:00,73.55,73.78,73.54,73.7,24537.0,62.2741,62.4689,62.2656,62.4011,24537.0
2016-04-28 09:55:00,73.67,73.72,73.54,73.7,28626.0,62.3757,62.4181,62.2656,62.4011,28626.0
2016-04-28 10:00:00,73.69,73.85,73.67,73.84,26027.0,62.3927,62.5281,62.3757,62.5197,26027.0
2016-04-28 10:05:00,73.82,73.98,73.81,73.82,21483.0,62.5027,62.6382,62.4943,62.5027,21483.0
2016-04-28 10:10:00,73.8,73.91,73.67,73.85,24830.0,62.4858,62.5789,62.3757,62.5281,24830.0
2016-04-28 10:15:00,73.8,73.81,73.63,73.71,26782.0,62.4858,62.4943,62.3419,62.4096,26782.0
2016-04-28 10:20:00,73.69,73.79,73.69,73.76,12780.0,62.3927,62.4773,62.3927,62.4519,12780.0
2016-04-28 10:25:00,73.77,73.87,73.77,73.83,14654.0,62.4604,62.5451,62.4604,62.5112,14654.0
2016-04-28 10:30:00,73.83,73.88,73.67,73.76,27904.0,62.5112,62.5535,62.3757,62.4519,27904.0
2016-04-28 10:35:00,73.77,73.9,73.73,73.88,25000.0,62.4604,62.5705,62.4265,62.5535,25000.0
2016-04-28 10:40:00,73.9,73.9,73.59,73.6,19955.0,62.5705,62.5705,62.308,62.3165,19955.0
2016-04-28 10:45:00,73.63,73.83,73.58,73.72,19836.0,62.3419,62.5112,62.2995,62.4181,19836.0
2016-04-28 10:50:00,73.71,73.73,73.56,73.65,17172.0,62.4096,62.4265,62.2826,62.3588,17172.0
2016-04-28 10:55:00,73.67,73.86,73.67,73.82,50914.0,62.3757,62.5366,62.3757,62.5027,50914.0
2016-04-28 11:00:00,73.82,73.98,73.75,73.96,34225.0,62.5027,62.6382,62.4435,62.6213,34225.0
2016-04-28 11:05:00,73.96,74.08,73.94,74.07,35554.0,62.6213,62.7229,62.6043,62.7144,35554.0
2016-04-28 11:10:00,74.06,74.13,74.01,74.11,19832.0,62.7059,62.7652,62.6636,62.7483,19832.0
2016-04-28 11:15:00,74.13,74.13,74.0,74.06,24125.0,62.7652,62.7652,62.6551,62.7059,24125.0
2016-04-28 11:20:00,74.07,74.23,74.07,74.21,20140.0,62.7144,62.8499,62.7144,62.8329,20140.0
2016-04-28 11:25:00,74.22,74.22,74.0,74.08,17488.0,62.8414,62.8414,62.6551,62.7229,17488.0
2016-04-28 11:30:00,74.09,74.19,74.09,74.19,10088.0,62.7313,62.816,62.7313,62.816,10088.0
2016-04-28 11:35:00,74.18,74.21,74.1,74.14,10222.0,62.8075,62.8329,62.7398,62.7737,10222.0
2016-04-28 11:40:00,74.14,74.14,74.05,74.05,8358.0,62.7737,62.7737,62.6975,62.6975,8358.0
2016-04-28 11:45:00,74.07,74.09,73.98,74.03,17110.0,62.7144,62.7313,62.6382,62.6805,17110.0
2016-04-28 11:50:00,74.04,74.15,74.04,74.11,10256.0,62.689,62.7821,62.689,62.7483,10256.0
2016-04-28 11:55:00,74.12,74.14,73.94,73.96,15997.0,62.7567,62.7737,62.6043,62.6213,15997.0
2016-04-28 12:00:00,73.97,74.14,73.97,74.14,12500.0,62.6297,62.7737,62.6297,62.7737,12500.0
2016-04-28 12:05:00,74.15,74.15,74.06,74.12,62232.0,62.7821,62.7821,62.7059,62.7567,62232.0
2016-04-28 12:10:00,74.13,74.14,74.11,74.12,7400.0,62.7652,62.7737,62.7483,62.7567,7400.0
2016-04-28 12:15:00,74.12,74.12,74.02,74.02,19608.0,62.7567,62.7567,62.6721,62.6721,19608.0
2016-04-28 12:20:00,74.02,74.06,74.01,74.03,20793.0,62.6721,62.7059,62.6636,62.6805,20793.0
2016-04-28 12:25:00,74.03,74.16,74.03,74.1,16406.0,62.6805,62.7906,62.6805,62.7398,16406.0
2016-04-28 12:30:00,74.1,74.11,74.02,74.08,11716.0,62.7398,62.7483,62.6721,62.7229,11716.0
2016-04-28 12:35:00,74.08,74.13,74.08,74.1,12803.0,62.7229,62.7652,62.7229,62.7398,12803.0
2016-04-28 12:40:00,74.11,74.18,74.07,74.17,15914.0,62.7483,62.8075,62.7144,62.7991,15914.0
2016-04-28 12:45:00,74.19,74.2,74.17,74.19,23589.0,62.816,62.8245,62.7991,62.816,23589.0
2016-04-28 12:50:00,74.18,74.25,74.15,74.23,22007.0,62.8075,62.8668,62.7821,62.8499,22007.0
2016-04-28 12:55:00,74.24,74.26,74.19,74.22,19941.0,62.8583,62.8753,62.816,62.8414,19941.0
2016-04-28 13:00:00,74.22,74.22,74.12,74.12,21706.0,62.8414,62.8414,62.7567,62.7567,21706.0
2016-04-28 13:05:00,74.11,74.14,74.08,74.09,13190.0,62.7483,62.7737,62.7229,62.7313,13190.0
2016-04-28 13:10:00,74.09,74.11,74.07,74.09,11588.0,62.7313,62.7483,62.7144,62.7313,11588.0
2016-04-28 13:15:00,74.09,74.1,73.98,73.98,10756.0,62.7313,62.7398,62.6382,62.6382,10756.0
2016-04-28 13:20:00,73.97,74.02,73.96,74.0,13290.0,62.6297,62.6721,62.6213,62.6551,13290.0
2016-04-28 13:25:00,74.0,74.06,74.0,74.03,8934.0,62.6551,62.7059,62.6551,62.6805,8934.0
2016-04-28 13:30:00,74.03,74.05,73.96,73.97,12012.0,62.6805,62.6975,62.6213,62.6297,12012.0
2016-04-28 13:35:00,73.95,74.01,73.93,74.0,29249.0,62.6128,62.6636,62.5959,62.6551,29249.0
2016-04-28 13:40:00,73.99,74.1,73.98,74.05,26879.0,62.6467,62.7398,62.6382,62.6975,26879.0
2016-04-28 13:45:00,74.05,74.12,74.04,74.11,21122.0,62.6975,62.7567,62.689,62.7483,21122.0
2016-04-28 13:50:00,74.11,74.14,74.07,74.07,11850.0,62.7483,62.7737,62.7144,62.7144,11850.0
2016-04-28 13:55:00,74.07,74.12,74.05,74.12,15672.0,62.7144,62.7567,62.6975,62.7567,15672.0
2016-04-28 14:00:00,74.13,74.18,74.1,74.16,8420.0,62.7652,62.8075,62.7398,62.7906,8420.0
2016-04-28 14:05:00,74.17,74.19,74.13,74.13,10971.0,62.7991,62.816,62.7652,62.7652,10971.0
2016-04-28 14:10:00,74.14,74.14,74.03,74.12,33952.0,62.7737,62.7737,62.6805,62.7567,33952.0
2016-04-28 14:15:00,74.1,74.1,74.0,74.03,13869.0,62.7398,62.7398,62.6551,62.6805,13869.0
2016-04-28 14:20:00,74.03,74.06,73.97,74.0,39415.0,62.6805,62.7059,62.6297,62.6551,39415.0
2016-04-28 14:25:00,74.01,74.02,73.98,74.0,14912.0,62.6636,62.6721,62.6382,62.6551,14912.0
2016-04-28 14:30:00,74.0,74.01,73.96,73.98,18737.0,62.6551,62.6636,62.6213,62.6382,18737.0
2016-04-28 14:35:00,73.99,74.03,73.93,73.95,68085.0,62.6467,62.6805,62.5959,62.6128,68085.0
2016-04-28 14:40:00,73.94,74.04,73.94,74.01,20802.0,62.6043,62.689,62.6043,62.6636,20802.0
2016-04-28 14:45:00,74.0,74.01,73.9,73.92,21232.0,62.6551,62.6636,62.5705,62.5874,21232.0
2016-04-28 14:50:00,73.91,73.92,73.84,73.84,14345.0,62.5789,62.5874,62.5197,62.5197,14345.0
2016-04-28 14:55:00,73.85,73.85,73.78,73.83,12974.0,62.5281,62.5281,62.4689,62.5112,12974.0
2016-04-28 15:00:00,73.82,73.83,73.73,73.75,30450.0,62.5027,62.5112,62.4265,62.4435,30450.0
2016-04-28 15:05:00,73.74,73.77,73.65,73.66,24731.0,62.435,62.4604,62.3588,62.3673,24731.0
2016-04-28 15:10:00,73.66,73.67,73.46,73.46,31310.0,62.3673,62.3757,62.1979,62.1979,31310.0
2016-04-28 15:15:00,73.45,73.48,73.37,73.38,32235.0,62.1894,62.2148,62.1217,62.1302,32235.0
2016-04-28 15:20:00,73.39,73.44,73.22,73.23,38355.0,62.1386,62.181,61.9947,62.0032,38355.0
2016-04-28 15:25:00,73.23,73.23,72.99,73.01,49556.0,62.0032,62.0032,61.8,61.8169,49556.0
2016-04-28 15:30:00,73.02,73.19,73.02,73.14,35323.0,61.8254,61.9693,61.8254,61.927,35323.0
2016-04-28 15:35:00,73.15,73.28,73.15,73.24,37659.0,61.9354,62.0455,61.9354,62.0116,37659.0
2016-04-28 15:40:00,73.24,73.34,73.24,73.28,52931.0,62.0116,62.0963,62.0116,62.0455,52931.0
2016-04-28 15:45:00,73.27,73.41,73.2,73.2,63494.0,62.037,62.1556,61.9778,61.9778,63494.0
2016-04-28 15:50:00,73.2,73.25,73.09,73.15,74806.0,61.9778,62.0201,61.8846,61.9354,74806.0
2016-04-28 15:55:00,73.14,73.38,73.12,73.36,211333.0,61.927,62.1302,61.91,62.1132,211333.0
2016-04-29 09:30:00,72.99,73.29,72.95,73.2,49562.0,61.8,62.054,61.7661,61.9778,49562.0
2016-04-29 09:35:00,73.16,73.28,72.9,72.98,39014.0,61.9439,62.0455,61.7238,61.7915,39014.0
2016-04-29 09:40:00,72.99,73.08,72.88,72.9,30331.0,61.8,61.8762,61.7068,61.7238,30331.0
2016-04-29 09:45:00,72.95,72.95,72.49,72.51,72385.0,61.7661,61.7661,61.3766,61.3936,72385.0
2016-04-29 09:50:00,72.5,72.62,72.45,72.46,21440.0,61.3851,61.4867,61.3428,61.3512,21440.0
2016-04-29 09:55:00,72.45,72.55,72.33,72.37,22129.0,61.3428,61.4274,61.2412,61.275,22129.0
2016-04-29 10:00:00,72.34,72.37,72.15,72.31,31147.0,61.2496,61.275,61.0887,61.2242,31147.0
2016-04-29 10:05:00,72.32,72.43,72.28,72.4,20907.0,61.2327,61.3258,61.1988,61.3004,20907.0
2016-04-29 10:10:00,72.4,72.69,72.37,72.61,35826.0,61.3004,61.546,61.275,61.4782,35826.0
2016-04-29 10:15:00,72.6,72.74,72.57,72.59,26475.0,61.4698,61.5883,61.4444,61.4613,26475.0
2016-04-29 10:20:00,72.59,72.81,72.57,72.77,28470.0,61.4613,61.6476,61.4444,61.6137,28470.0
2016-04-29 10:25:00,72.77,72.77,72.45,72.64,26138.0,61.6137,61.6137,61.3428,61.5036,26138.0
2016-04-29 10:30:00,72.65,72.82,72.62,72.82,45620.0,61.5121,61.656,61.4867,61.656,45620.0
2016-04-29 10:35:00,72.82,72.91,72.77,72.9,40617.0,61.656,61.7322,61.6137,61.7238,40617.0
2016-04-29 10:40:00,72.9,72.94,72.65,72.69,29809.0,61.7238,61.7576,61.5121,61.546,29809.0
2016-04-29 10:45:00,72.68,72.69,72.53,72.53,23546.0,61.5375,61.546,61.4105,61.4105,23546.0
2016-04-29 10:50:00,72.54,72.54,72.39,72.43,21616.0,61.419,61.419,61.292,61.3258,21616.0
2016-04-29 10:55:00,72.43,72.53,72.42,72.43,28377.0,61.3258,61.4105,61.3174,61.3258,28377.0
2016-04-29 11:00:00,72.44,72.7,72.44,72.64,41520.0,61.3343,61.5544,61.3343,61.5036,41520.0
2016-04-29 11:05:00,72.64,72.76,72.62,72.73,17876.0,61.5036,61.6052,61.4867,61.5798,17876.0
2016-04-29 11:10:00,72.73,72.75,72.66,72.69,13112.0,61.5798,61.5968,61.5206,61.546,13112.0
2016-04-29 11:15:00,72.7,72.73,72.47,72.47,14944.0,61.5544,61.5798,61.3597,61.3597,14944.0
2016-04-29 11:20:00,72.47,72.56,72.43,72.47,17346.0,61.3597,61.4359,61.3258,61.3597,17346.0
2016-04-29 11:25:00,72.44,72.5,72.4,72.47,29420.0,61.3343,61.3851,61.3004,61.3597,29420.0
2016-04-29 11:30:00,72.45,72.48,72.32,72.37,21551.0,61.3428,61.3682,61.2327,61.275,21551.0
2016-04-29 11:35:00,72.35,72.35,72.2,72.27,23725.0,61.2581,61.2581,61.1311,61.1904,23725.0
2016-04-29 11:40:00,72.27,72.27,72.14,72.14,40463.0,61.1904,61.1904,61.0803,61.0803,40463.0
2016-04-29 11:45:00,72.16,72.28,72.15,72.26,50649.0,61.0972,61.1988,61.0887,61.1819,50649.0
2016-04-29 11:50:00,72.26,72.4,72.26,72.38,16044.0,61.1819,61.3004,61.1819,61.2835,16044.0
2016-04-29 11:55:00,72.37,72.37,72.33,72.36,19219.0,61.275,61.275,61.2412,61.2666,19219.0
2016-04-29 12:00:00,72.35,72.36,72.25,72.29,21737.0,61.2581,61.2666,61.1734,61.2073,21737.0
2016-04-29 12:05:00,72.29,72.29,72.2,72.26,16521.0,61.2073,61.2073,61.1311,61.1819,16521.0
2016-04-29 12:10:00,72.25,72.31,72.23,72.23,10501.0,61.1734,61.2242,61.1565,61.1565,10501.0
2016-04-29 12:15:00,72.23,72.35,72.22,72.34,14359.0,61.1565,61.2581,61.148,61.2496,14359.0
2016-04-29 12:20:00,72.35,72.44,72.33,72.35,13270.0,61.2581,61.3343,61.2412,61.2581,13270.0
2016-04-29 12:25:00,72.34,72.41,72.33,72.37,19148.0,61.2496,61.3089,61.2412,61.275,19148.0
2016-04-29 12:30:00,72.36,72.37,72.3,72.37,12175.0,61.2666,61.275,61.2158,61.275,12175.0
2016-04-29 12:35:00,72.38,72.45,72.31,72.42,14949.0,61.2835,61.3428,61.2242,61.3174,14949.0
2016-04-29 12:40:00,72.42,72.44,72.25,72.32,16923.0,61.3174,61.3343,61.1734,61.2327,16923.0
2016-04-29 12:45:00,72.31,72.4,72.31,72.37,10971.0,61.2242,61.3004,61.2242,61.275,10971.0
2016-04-29 12:50:00,72.37,72.39,72.29,72.34,18103.0,61.275,61.292,61.2073,61.2496,18103.0
2016-04-29 12:55:00,72.32,72.34,72.22,72.23,11369.0,61.2327,61.2496,61.148,61.1565,11369.0
2016-04-29 13:00:00,72.23,72.32,72.22,72.26,17877.0,61.1565,61.2327,61.148,61.1819,17877.0
2016-04-29 13:05:00,72.26,72.38,72.26,72.35,19571.0,61.1819,61.2835,61.1819,61.2581,19571.0
2016-04-29 13:10:00,72.35,72.47,72.32,72.45,18521.0,61.2581,61.3597,61.2327,61.3428,18521.0
2016-04-29 13:15:00,72.44,72.46,72.36,72.41,17940.0,61.3343,61.3512,61.2666,61.3089,17940.0
2016-04-29 13:20:00,72.39,72.51,72.38,72.49,12794.0,61.292,61.3936,61.2835,61.3766,12794.0
2016-04-29 13:25:00,72.49,72.54,72.43,72.44,11361.0,61.3766,61.419,61.3258,61.3343,11361.0
2016-04-29 13:30:00,72.44,72.48,72.37,72.37,14215.0,61.3343,61.3682,61.275,61.275,14215.0
2016-04-29 13:35:00,72.37,72.4,72.28,72.32,18118.0,61.275,61.3004,61.1988,61.2327,18118.0
2016-04-29 13:40:00,72.31,72.31,72.18,72.2,13251.0,61.2242,61.2242,61.1141,61.1311,13251.0
2016-04-29 13:45:00,72.18,72.22,72.16,72.21,13918.0,61.1141,61.148,61.0972,61.1395,13918.0
2016-04-29 13:50:00,72.19,72.27,72.17,72.18,14946.0,61.1226,61.1904,61.1057,61.1141,14946.0
2016-04-29 13:55:00,72.17,72.17,72.0,72.03,57839.0,61.1057,61.1057,60.9617,60.9871,57839.0
2016-04-29 14:00:00,72.04,72.13,72.02,72.07,25328.0,60.9956,61.0718,60.9787,61.021,25328.0
2016-04-29 14:05:00,72.08,72.15,72.02,72.03,27180.0,61.0295,61.0887,60.9787,60.9871,27180.0
2016-04-29 14:10:00,72.02,72.04,71.9,71.93,22665.0,60.9787,60.9956,60.8771,60.9025,22665.0
2016-04-29 14:15:00,71.92,72.0,71.87,71.97,43566.0,60.894,60.9617,60.8517,60.9363,43566.0
2016-04-29 14:20:00,71.97,72.18,71.96,72.14,21298.0,60.9363,61.1141,60.9279,61.0803,21298.0
2016-04-29 14:25:00,72.15,72.23,72.12,72.21,19895.0,61.0887,61.1565,61.0633,61.1395,19895.0
2016-04-29 14:30:00,72.2,72.21,72.06,72.09,18680.0,61.1311,61.1395,61.0125,61.0379,18680.0
2016-04-29 14:35:00,72.07,72.08,71.99,71.99,14464.0,61.021,61.0295,60.9533,60.9533,14464.0
2016-04-29 14:40:00,72.0,72.03,71.92,71.95,17228.0,60.9617,60.9871,60.894,60.9194,17228.0
2016-04-29 14:45:00,71.95,72.09,71.94,72.07,15841.0,60.9194,61.0379,60.9109,61.021,15841.0
2016-04-29 14:50:00,72.08,72.08,71.91,71.97,25878.0,61.0295,61.0295,60.8855,60.9363,25878.0
2016-04-29 14:55:00,71.98,72.03,71.9,71.92,22996.0,60.9448,60.9871,60.8771,60.894,22996.0
2016-04-29 15:00:00,71.92,72.06,71.91,71.97,28935.0,60.894,61.0125,60.8855,60.9363,28935.0
2016-04-29 15:05:00,71.97,72.14,71.96,72.03,30096.0,60.9363,61.0803,60.9279,60.9871,30096.0
2016-04-29 15:10:00,72.02,72.18,71.98,72.17,46893.0,60.9787,61.1141,60.9448,61.1057,46893.0
2016-04-29 15:15:00,72.17,72.23,72.14,72.18,28802.0,61.1057,61.1565,61.0803,61.1141,28802.0
2016-04-29 15:20:00,72.17,72.25,72.14,72.17,31273.0,61.1057,61.1734,61.0803,61.1057,31273.0
2016-04-29 15:25:00,72.16,72.23,72.13,72.15,31966.0,61.0972,61.1565,61.0718,61.0887,31966.0
2016-04-29 15:30:00,72.14,72.44,72.13,72.44,48096.0,61.0803,61.3343,61.0718,61.3343,48096.0
2016-04-29 15:35:00,72.44,72.45,72.35,72.36,45926.0,61.3343,61.3428,61.2581,61.2666,45926.0
2016-04-29 15:40:00,72.37,72.49,72.37,72.48,54279.0,61.275,61.3766,61.275,61.3682,54279.0
2016-04-29 15:45:00,72.49,72.64,72.41,72.44,84057.0,61.3766,61.5036,61.3089,61.3343,84057.0
2016-04-29 15:50:00,72.45,72.47,72.36,72.45,75312.0,61.3428,61.3597,61.2666,61.3428,75312.0
2016-04-29 15:55:00,72.46,72.48,72.29,72.38,178461.0,61.3512,61.3682,61.2073,61.2835,178461.0
2016-05-02 09:30:00,72.87,72.94,72.45,72.58,24952.0,61.6984,61.7576,61.3428,61.4528,24952.0
2016-05-02 09:35:00,72.56,72.57,72.12,72.5,19734.0,61.4359,61.4444,61.0633,61.3851,19734.0
2016-05-02 09:40:00,72.46,72.5,72.27,72.36,37795.0,61.3512,61.3851,61.1904,61.2666,37795.0
2016-05-02 09:45:00,72.41,72.41,72.0,72.08,33680.0,61.3089,61.3089,60.9617,61.0295,33680.0
2016-05-02 09:50:00,72.05,72.37,72.05,72.35,18302.0,61.0041,61.275,61.0041,61.2581,18302.0
2016-05-02 09:55:00,72.31,72.48,72.24,72.37,8460.0,61.2242,61.3682,61.165,61.275,8460.0
2016-05-02 10:00:00,72.38,72.48,72.27,72.37,19665.0,61.2835,61.3682,61.1904,61.275,19665.0
2016-05-02 10:05:00,72.39,72.82,72.39,72.82,11064.0,61.292,61.656,61.292,61.656,11064.0
2016-05-02 10:10:00,72.83,72.83,72.69,72.81,46497.0,61.6645,61.6645,61.546,61.6476,46497.0
2016-05-02 10:15:00,72.83,73.01,72.79,72.79,14667.0,61.6645,61.8169,61.6306,61.6306,14667.0
2016-05-02 10:20:00,72.78,72.99,72.75,72.98,58352.0,61.6222,61.8,61.5968,61.7915,58352.0
2016-05-02 10:25:00,73.0,73.0,72.84,72.84,12630.0,61.8084,61.8084,61.673,61.673,12630.0
2016-05-02 10:30:00,72.88,72.97,72.87,72.89,13097.0,61.7068,61.783,61.6984,61.7153,13097.0
2016-05-02 10:35:00,72.86,72.95,72.79,72.79,14813.0,61.6899,61.7661,61.6306,61.6306,14813.0
2016-05-02 10:40:00,72.8,72.88,72.77,72.81,17314.0,61.6391,61.7068,61.6137,61.6476,17314.0
2016-05-02 10:45:00,72.82,72.94,72.8,72.94,9202.0,61.656,61.7576,61.6391,61.7576,9202.0
2016-05-02 10:50:00,72.94,72.95,72.8,72.89,13943.0,61.7576,61.7661,61.6391,61.7153,13943.0
2016-05-02 10:55:00,72.9,73.0,72.83,72.92,21364.0,61.7238,61.8084,61.6645,61.7407,21364.0
2016-05-02 11:00:00,72.92,72.98,72.78,72.98,6659.0,61.7407,61.7915,61.6222,61.7915,6659.0
2016-05-02 11:05:00,72.97,73.16,72.97,73.15,14177.0,61.783,61.9439,61.783,61.9354,14177.0
2016-05-02 11:10:00,73.16,73.26,73.11,73.19,17908.0,61.9439,62.0286,61.9016,61.9693,17908.0
2016-05-02 11:15:00,73.22,73.3,73.18,73.26,27516.0,61.9947,62.0624,61.9608,62.0286,27516.0
2016-05-02 11:20:00,73.28,73.32,73.19,73.3,18265.0,62.0455,62.0794,61.9693,62.0624,18265.0
2016-05-02 11:25:00,73.29,73.3,73.12,73.23,39710.0,62.054,62.0624,61.91,62.0032,39710.0
2016-05-02 11:30:00,73.26,73.31,73.19,73.31,20254.0,62.0286,62.0709,61.9693,62.0709,20254.0
2016-05-02 11:35:00,73.32,73.42,73.25,73.4,20068.0,62.0794,62.164,62.0201,62.1471,20068.0
2016-05-02 11:40:00,73.39,73.47,73.38,73.38,41167.0,62.1386,62.2064,62.1302,62.1302,41167.0
2016-05-02 11:45:00,73.38,73.4,73.24,73.26,15816.0,62.1302,62.1471,62.0116,62.0286,15816.0
2016-05-02 11:50:00,73.27,73.38,73.17,73.34,12653.0,62.037,62.1302,61.9524,62.0963,12653.0
2016-05-02 11:55:00,73.33,73.43,73.22,73.24,13014.0,62.0878,62.1725,61.9947,62.0116,13014.0
2016-05-02 12:00:00,73.23,73.28,73.17,73.23,28269.0,62.0032,62.0455,61.9524,62.0032,28269.0
2016-05-02 12:05:00,73.24,73.36,73.24,73.3,16226.0,62.0116,62.1132,62.0116,62.0624,16226.0
2016-05-02 12:10:00,73.3,73.3,73.25,73.26,10545.0,62.0624,62.0624,62.0201,62.0286,10545.0
2016-05-02 12:15:00,73.27,73.36,73.26,73.35,16375.0,62.037,62.1132,62.0286,62.1048,16375.0
2016-05-02 12:20:00,73.35,73.38,73.28,73.31,17034.0,62.1048,62.1302,62.0455,62.0709,17034.0
2016-05-02 12:25:00,73.31,73.42,73.29,73.39,55808.0,62.0709,62.164,62.054,62.1386,55808.0
2016-05-02 12:30:00,73.39,73.51,73.39,73.45,61200.0,62.1386,62.2402,62.1386,62.1894,61200.0
2016-05-02 12:35:00,73.45,73.52,73.44,73.44,21792.0,62.1894,62.2487,62.181,62.181,21792.0
2016-05-02 12:40:00,73.44,73.54,73.43,73.49,42383.0,62.181,62.2656,62.1725,62.2233,42383.0
2016-05-02 12:45:00,73.48,73.55,73.46,73.48,7907.0,62.2148,62.2741,62.1979,62.2148,7907.0
2016-05-02 12:50:00,73.48,73.52,73.45,73.45,9463.0,62.2148,62.2487,62.1894,62.1894,9463.0
2016-05-02 12:55:00,73.45,73.54,73.45,73.52,17716.0,62.1894,62.2656,62.1894,62.2487,17716.0
2016-05-02 13:00:00,73.51,73.54,73.45,73.47,27018.0,62.2402,62.2656,62.1894,62.2064,27018.0
2016-05-02 13:05:00,73.47,73.51,73.46,73.46,9686.0,62.2064,62.2402,62.1979,62.1979,9686.0
2016-05-02 13:10:00,73.45,73.6,73.45,73.57,15507.0,62.1894,62.3165,62.1894,62.291,15507.0
2016-05-02 13:15:00,73.57,73.69,73.57,73.67,24391.0,62.291,62.3927,62.291,62.3757,24391.0
2016-05-02 13:20:00,73.67,73.73,73.59,73.61,31423.0,62.3757,62.4265,62.308,62.3249,31423.0
2016-05-02 13:25:00,73.6,73.62,73.53,73.61,9239.0,62.3165,62.3334,62.2572,62.3249,9239.0
2016-05-02 13:30:00,73.6,73.62,73.52,73.54,10585.0,62.3165,62.3334,62.2487,62.2656,10585.0
2016-05-02 13:35:00,73.53,73.53,73.45,73.47,11680.0,62.2572,62.2572,62.1894,62.2064,11680.0
2016-05-02 13:40:00,73.47,73.51,73.46,73.49,14310.0,62.2064,62.2402,62.1979,62.2233,14310.0
2016-05-02 13:45:00,73.49,73.52,73.45,73.49,12303.0,62.2233,62.2487,62.1894,62.2233,12303.0
2016-05-02 13:50:00,73.49,73.5,73.47,73.49,8865.0,62.2233,62.2318,62.2064,62.2233,8865.0
2016-05-02 13:55:00,73.48,73.51,73.45,73.49,29949.0,62.2148,62.2402,62.1894,62.2233,29949.0
2016-05-02 14:00:00,73.5,73.53,73.45,73.52,20001.0,62.2318,62.2572,62.1894,62.2487,20001.0
2016-05-02 14:05:00,73.52,73.54,73.48,73.48,20481.0,62.2487,62.2656,62.2148,62.2148,20481.0
2016-05-02 14:10:00,73.49,73.52,73.47,73.51,23417.0,62.2233,62.2487,62.2064,62.2402,23417.0
2016-05-02 14:15:00,73.51,73.55,73.49,73.49,16380.0,62.2402,62.2741,62.2233,62.2233,16380.0
2016-05-02 14:20:00,73.49,73.54,73.47,73.51,16193.0,62.2233,62.2656,62.2064,62.2402,16193.0
2016-05-02 14:25:00,73.49,73.51,73.46,73.51,24557.0,62.2233,62.2402,62.1979,62.2402,24557.0
2016-05-02 14:30:00,73.52,73.59,73.5,73.51,64053.0,62.2487,62.308,62.2318,62.2402,64053.0
2016-05-02 14:35:00,73.5,73.52,73.48,73.48,17211.0,62.2318,62.2487,62.2148,62.2148,17211.0
2016-05-02 14:40:00,73.48,73.53,73.45,73.48,27244.0,62.2148,62.2572,62.1894,62.2148,27244.0
2016-05-02 14:45:00,73.49,73.56,73.45,73.47,106878.0,62.2233,62.2826,62.1894,62.2064,106878.0
2016-05-02 14:50:00,73.48,73.49,73.39,73.39,25160.0,62.2148,62.2233,62.1386,62.1386,25160.0
2016-05-02 14:55:00,73.39,73.47,73.38,73.47,13898.0,62.1386,62.2064,62.1302,62.2064,13898.0
2016-05-02 15:00:00,73.47,73.59,73.47,73.59,16606.0,62.2064,62.308,62.2064,62.308,16606.0
2016-05-02 15:05:00,73.59,73.59,73.52,73.52,19433.0,62.308,62.308,62.2487,62.2487,19433.0
2016-05-02 15:10:00,73.52,73.55,73.51,73.52,13143.0,62.2487,62.2741,62.2402,62.2487,13143.0
2016-05-02 15:15:00,73.53,73.54,73.5,73.52,20306.0,62.2572,62.2656,62.2318,62.2487,20306.0
2016-05-02 15:20:00,73.52,73.55,73.49,73.54,17214.0,62.2487,62.2741,62.2233,62.2656,17214.0
2016-05-02 15:25:00,73.54,73.55,73.49,73.5,22467.0,62.2656,62.2741,62.2233,62.2318,22467.0
2016-05-02 15:30:00,73.5,73.5,73.37,73.42,22505.0,62.2318,62.2318,62.1217,62.164,22505.0
2016-05-02 15:35:00,73.41,73.48,73.39,73.42,48111.0,62.1556,62.2148,62.1386,62.164,48111.0
2016-05-02 15:40:00,73.44,73.58,73.43,73.58,37114.0,62.181,62.2995,62.1725,62.2995,37114.0
2016-05-02 15:45:00,73.58,73.59,73.53,73.53,38008.0,62.2995,62.308,62.2572,62.2572,38008.0
2016-05-02 15:50:00,73.53,73.53,73.46,73.52,61447.0,62.2572,62.2572,62.1979,62.2487,61447.0
2016-05-02 15:55:00,73.52,73.57,73.44,73.57,251971.0,62.2487,62.291,62.181,62.291,251971.0
2016-05-03 09:30:00,72.56,72.71,72.28,72.57,61341.0,61.4359,61.5629,61.1988,61.4444,61341.0
2016-05-03 09:35:00,72.56,72.56,71.81,71.99,61350.0,61.4359,61.4359,60.8009,60.9533,61350.0
2016-05-03 09:40:00,71.98,72.23,71.93,71.98,80913.0,60.9448,61.1565,60.9025,60.9448,80913.0
2016-05-03 09:45:00,71.94,72.05,71.65,71.65,35893.0,60.9109,61.0041,60.6654,60.6654,35893.0
2016-05-03 09:50:00,71.64,71.95,71.61,71.88,29780.0,60.6569,60.9194,60.6315,60.8601,29780.0
2016-05-03 09:55:00,71.88,72.09,71.87,71.9,20223.0,60.8601,61.0379,60.8517,60.8771,20223.0
2016-05-03 10:00:00,71.92,71.92,71.63,71.65,32589.0,60.894,60.894,60.6485,60.6654,32589.0
2016-05-03 10:05:00,71.67,71.75,71.56,71.63,33471.0,60.6823,60.7501,60.5892,60.6485,33471.0
2016-05-03 10:10:00,71.61,71.62,71.47,71.48,20055.0,60.6315,60.64,60.513,60.5215,20055.0
2016-05-03 10:15:00,71.48,71.75,71.44,71.74,17360.0,60.5215,60.7501,60.4876,60.7416,17360.0
2016-05-03 10:20:00,71.74,71.79,71.64,71.68,18191.0,60.7416,60.7839,60.6569,60.6908,18191.0
2016-05-03 10:25:00,71.69,71.89,71.68,71.85,29479.0,60.6993,60.8686,60.6908,60.8347,29479.0
2016-05-03 10:30:00,71.83,71.91,71.76,71.77,80328.0,60.8178,60.8855,60.7585,60.767,80328.0
2016-05-03 10:35:00,71.76,71.76,71.57,71.67,25498.0,60.7585,60.7585,60.5977,60.6823,25498.0
2016-05-03 10:40:00,71.67,71.73,71.59,71.65,34146.0,60.6823,60.7331,60.6146,60.6654,34146.0
2016-05-03 10:45:00,71.64,71.65,71.53,71.61,25108.0,60.6569,60.6654,60.5638,60.6315,25108.0
2016-05-03 10:50:00,71.62,71.67,71.49,71.55,20392.0,60.64,60.6823,60.5299,60.5807,20392.0
2016-05-03 10:55:00,71.56,71.67,71.45,71.56,33940.0,60.5892,60.6823,60.4961,60.5892,33940.0
2016-05-03 11:00:00,71.56,71.72,71.51,71.7,28307.0,60.5892,60.7247,60.5469,60.7077,28307.0
2016-05-03 11:05:00,71.71,71.76,71.62,71.73,19025.0,60.7162,60.7585,60.64,60.7331,19025.0
2016-05-03 11:10:00,71.73,71.81,71.63,71.77,25207.0,60.7331,60.8009,60.6485,60.767,25207.0
2016-05-03 11:15:00,71.77,71.88,71.75,71.78,16922.0,60.767,60.8601,60.7501,60.7755,16922.0
2016-05-03 11:20:00,71.79,71.82,71.73,71.75,11029.0,60.7839,60.8093,60.7331,60.7501,11029.0
2016-05-03 11:25:00,71.73,71.83,71.73,71.75,15945.0,60.7331,60.8178,60.7331,60.7501,15945.0
2016-05-03 11:30:00,71.75,71.86,71.68,71.86,15010.0,60.7501,60.8432,60.6908,60.8432,15010.0
2016-05-03 11:35:00,71.86,71.95,71.86,71.89,19851.0,60.8432,60.9194,60.8432,60.8686,19851.0
2016-05-03 11:40:00,71.87,71.96,71.81,71.94,27042.0,60.8517,60.9279,60.8009,60.9109,27042.0
2016-05-03 11:45:00,71.91,71.98,71.89,71.93,15519.0,60.8855,60.9448,60.8686,60.9025,15519.0
2016-05-03 11:50:00,71.93,71.99,71.93,71.95,20496.0,60.9025,60.9533,60.9025,60.9194,20496.0
2016-05-03 11:55:00,71.96,71.98,71.88,71.93,18914.0,60.9279,60.9448,60.8601,60.9025,18914.0
2016-05-03 12:00:00,71.92,71.97,71.83,71.88,10677.0,60.894,60.9363,60.8178,60.8601,10677.0
2016-05-03 12:05:00,71.85,71.85,71.75,71.78,7104.0,60.8347,60.8347,60.7501,60.7755,7104.0
2016-05-03 12:10:00,71.77,71.8,71.67,71.7,6012.0,60.767,60.7924,60.6823,60.7077,6012.0
2016-05-03 12:15:00,71.7,71.76,71.67,71.72,7728.0,60.7077,60.7585,60.6823,60.7247,7728.0
2016-05-03 12:20:00,71.72,71.74,71.63,71.66,9348.0,60.7247,60.7416,60.6485,60.6739,9348.0
2016-05-03 12:25:00,71.67,71.7,71.63,71.64,9881.0,60.6823,60.7077,60.6485,60.6569,9881.0
2016-05-03 12:30:00,71.66,71.77,71.65,71.76,10213.0,60.6739,60.767,60.6654,60.7585,10213.0
2016-05-03 12:35:00,71.75,71.9,71.75,71.87,7359.0,60.7501,60.8771,60.7501,60.8517,7359.0
2016-05-03 12:40:00,71.88,71.9,71.82,71.83,7858.0,60.8601,60.8771,60.8093,60.8178,7858.0
2016-05-03 12:45:00,71.83,71.88,71.8,71.84,16858.0,60.8178,60.8601,60.7924,60.8263,16858.0
2016-05-03 12:50:00,71.83,71.93,71.82,71.86,13775.0,60.8178,60.9025,60.8093,60.8432,13775.0
2016-05-03 12:55:00,71.87,71.94,71.86,71.86,12911.0,60.8517,60.9109,60.8432,60.8432,12911.0
2016-05-03 13:00:00,71.86,71.94,71.83,71.89,18587.0,60.8432,60.9109,60.8178,60.8686,18587.0
2016-05-03 13:05:00,71.89,71.98,71.86,71.95,12063.0,60.8686,60.9448,60.8432,60.9194,12063.0
2016-05-03 13:10:00,71.94,71.95,71.88,71.89,9742.0,60.9109,60.9194,60.8601,60.8686,9742.0
2016-05-03 13:15:00,71.89,71.93,71.86,71.93,9141.0,60.8686,60.9025,60.8432,60.9025,9141.0
2016-05-03 13:20:00,71.92,71.98,71.9,71.93,22040.0,60.894,60.9448,60.8771,60.9025,22040.0
2016-05-03 13:25:00,71.92,72.06,71.9,72.04,25942.0,60.894,61.0125,60.8771,60.9956,25942.0
2016-05-03 13:30:00,72.05,72.07,71.98,72.05,15041.0,61.0041,61.021,60.9448,61.0041,15041.0
2016-05-03 13:35:00,72.04,72.11,72.01,72.08,9678.0,60.9956,61.0549,60.9702,61.0295,9678.0
2016-05-03 13:40:00,72.1,72.14,72.06,72.06,5642.0,61.0464,61.0803,61.0125,61.0125,5642.0
2016-05-03 13:45:00,72.06,72.12,72.06,72.12,8451.0,61.0125,61.0633,61.0125,61.0633,8451.0
2016-05-03 13:50:00,72.12,72.14,72.03,72.03,7426.0,61.0633,61.0803,60.9871,60.9871,7426.0
2016-05-03 13:55:00,72.04,72.06,71.99,71.99,6763.0,60.9956,61.0125,60.9533,60.9533,6763.0
2016-05-03 14:00:00,71.98,72.03,71.94,72.03,9719.0,60.9448,60.9871,60.9109,60.9871,9719.0
2016-05-03 14:05:00,72.02,72.07,72.0,72.07,5278.0,60.9787,61.021,60.9617,61.021,5278.0
2016-05-03 14:10:00,72.07,72.1,71.99,71.99,7347.0,61.021,61.0464,60.9533,60.9533,7347.0
2016-05-03 14:15:00,72.0,72.05,71.93,71.95,13358.0,60.9617,61.0041,60.9025,60.9194,13358.0
2016-05-03 14:20:00,71.95,72.03,71.93,72.01,10865.0,60.9194,60.9871,60.9025,60.9702,10865.0
2016-05-03 14:25:00,72.01,72.1,71.99,72.08,11777.0,60.9702,61.0464,60.9533,61.0295,11777.0
2016-05-03 14:30:00,72.09,72.14,72.06,72.12,7148.0,61.0379,61.0803,61.0125,61.0633,7148.0
2016-05-03 14:35:00,72.13,72.2,72.12,72.16,9708.0,61.0718,61.1311,61.0633,61.0972,9708.0
2016-05-03 14:40:00,72.15,72.15,72.03,72.04,18856.0,61.0887,61.0887,60.9871,60.9956,18856.0
2016-05-03 14:45:00,72.03,72.05,71.92,71.95,21991.0,60.9871,61.0041,60.894,60.9194,21991.0
2016-05-03 14:50:00,71.96,72.0,71.93,71.97,18360.0,60.9279,60.9617,60.9025,60.9363,18360.0
2016-05-03 14:55:00,71.97,72.0,71.93,71.99,15814.0,60.9363,60.9617,60.9025,60.9533,15814.0
2016-05-03 15:00:00,72.0,72.03,71.95,71.95,17537.0,60.9617,60.9871,60.9194,60.9194,17537.0
2016-05-03 15:05:00,71.96,72.04,71.96,72.03,20224.0,60.9279,60.9956,60.9279,60.9871,20224.0
2016-05-03 15:10:00,72.04,72.06,71.9,71.91,23349.0,60.9956,61.0125,60.8771,60.8855,23349.0
2016-05-03 15:15:00,71.9,71.94,71.88,71.93,16091.0,60.8771,60.9109,60.8601,60.9025,16091.0
2016-05-03 15:20:00,71.93,71.99,71.83,71.92,38401.0,60.9025,60.9533,60.8178,60.894,38401.0
2016-05-03 15:25:00,71.92,71.99,71.9,71.9,22917.0,60.894,60.9533,60.8771,60.8771,22917.0
2016-05-03 15:30:00,71.9,71.93,71.84,71.84,41449.0,60.8771,60.9025,60.8263,60.8263,41449.0
2016-05-03 15:35:00,71.83,71.87,71.75,71.83,48689.0,60.8178,60.8517,60.7501,60.8178,48689.0
2016-05-03 15:40:00,71.84,71.88,71.77,71.82,79229.0,60.8263,60.8601,60.767,60.8093,79229.0
2016-05-03 15:45:00,71.82,71.98,71.82,71.93,58337.0,60.8093,60.9448,60.8093,60.9025,58337.0
2016-05-03 15:50:00,71.93,72.0,71.92,72.0,42016.0,60.9025,60.9617,60.894,60.9617,42016.0
2016-05-03 15:55:00,72.0,72.0,71.92,71.98,101055.0,60.9617,60.9617,60.894,60.9448,101055.0
2016-05-04 09:30:00,71.16,71.17,70.16,70.38,150786.0,60.2505,60.259,59.4038,59.5901,150786.0
2016-05-04 09:35:00,70.25,70.37,69.8,69.93,134882.0,59.48,59.5816,59.099,59.2091,134882.0
2016-05-04 09:40:00,69.88,70.05,69.72,69.99,119117.0,59.1668,59.3107,59.0313,59.2599,119117.0
2016-05-04 09:45:00,70.0,70.65,69.99,70.61,93410.0,59.2684,59.8187,59.2599,59.7848,93410.0
2016-05-04 09:50:00,70.61,70.9,70.61,70.9,54200.0,59.7848,60.0304,59.7848,60.0304,54200.0
2016-05-04 09:55:00,70.88,70.94,70.67,70.7,51345.0,60.0135,60.0643,59.8356,59.861,51345.0
2016-05-04 10:00:00,70.68,70.92,70.67,70.77,52541.0,59.8441,60.0473,59.8356,59.9203,52541.0
2016-05-04 10:05:00,70.77,70.8,70.51,70.64,52194.0,59.9203,59.9457,59.7002,59.8102,52194.0
2016-05-04 10:10:00,70.61,70.89,70.61,70.77,99239.0,59.7848,60.0219,59.7848,59.9203,99239.0
2016-05-04 10:15:00,70.77,70.79,70.57,70.66,16286.0,59.9203,59.9372,59.751,59.8272,16286.0
2016-05-04 10:20:00,70.68,70.68,70.51,70.55,14734.0,59.8441,59.8441,59.7002,59.734,14734.0
2016-05-04 10:25:00,70.58,70.69,70.5,70.68,23965.0,59.7594,59.8526,59.6917,59.8441,23965.0
2016-05-04 10:30:00,70.68,70.69,70.53,70.57,31062.0,59.8441,59.8526,59.7171,59.751,31062.0
2016-05-04 10:35:00,70.56,70.6,70.43,70.58,28494.0,59.7425,59.7764,59.6324,59.7594,28494.0
2016-05-04 10:40:00,70.58,70.59,70.32,70.33,29713.0,59.7594,59.7679,59.5393,59.5478,29713.0
2016-05-04 10:45:00,70.31,70.33,70.2,70.25,35212.0,59.5308,59.5478,59.4377,59.48,35212.0
2016-05-04 10:50:00,70.25,70.33,70.24,70.28,28905.0,59.48,59.5478,59.4716,59.5054,28905.0
2016-05-04 10:55:00,70.28,70.35,70.14,70.18,35386.0,59.5054,59.5647,59.3869,59.4208,35386.0
2016-05-04 11:00:00,70.18,70.38,70.17,70.31,31323.0,59.4208,59.5901,59.4123,59.5308,31323.0
2016-05-04 11:05:00,70.31,70.4,70.24,70.24,17298.0,59.5308,59.607,59.4716,59.4716,17298.0
2016-05-04 11:10:00,70.28,70.29,70.09,70.09,32955.0,59.5054,59.5139,59.3446,59.3446,32955.0
2016-05-04 11:15:00,70.1,70.11,70.01,70.04,32668.0,59.353,59.3615,59.2768,59.3022,32668.0
2016-05-04 11:20:00,70.03,70.03,69.78,69.84,81983.0,59.2938,59.2938,59.0821,59.1329,81983.0
2016-05-04 11:25:00,69.83,69.83,69.6,69.6,69387.0,59.1244,59.1244,58.9297,58.9297,69387.0
2016-05-04 11:30:00,69.62,69.74,69.58,69.72,62736.0,58.9466,59.0482,58.9128,59.0313,62736.0
2016-05-04 11:35:00,69.73,69.82,69.7,69.74,53955.0,59.0398,59.116,59.0144,59.0482,53955.0
2016-05-04 11:40:00,69.75,69.78,69.59,69.61,37875.0,59.0567,59.0821,58.9212,58.9382,37875.0
2016-05-04 11:45:00,69.6,69.69,69.6,69.67,29492.0,58.9297,59.0059,58.9297,58.989,29492.0
2016-05-04 11:50:00,69.68,69.69,69.45,69.46,63600.0,58.9974,59.0059,58.8027,58.8111,63600.0
2016-05-04 11:55:00,69.45,69.68,69.45,69.64,32933.0,58.8027,58.9974,58.8027,58.9636,32933.0
2016-05-04 12:00:00,69.63,69.68,69.61,69.63,24744.0,58.9551,58.9974,58.9382,58.9551,24744.0
2016-05-04 12:05:00,69.64,69.67,69.5,69.51,41006.0,58.9636,58.989,58.845,58.8535,41006.0
2016-05-04 12:10:00,69.51,69.63,69.5,69.63,33598.0,58.8535,58.9551,58.845,58.9551,33598.0
2016-05-04 12:15:00,69.64,69.69,69.57,69.61,35901.0,58.9636,59.0059,58.9043,58.9382,35901.0
2016-05-04 12:20:00,69.61,69.66,69.57,69.62,30417.0,58.9382,58.9805,58.9043,58.9466,30417.0
2016-05-04 12:25:00,69.62,69.69,69.52,69.57,30281.0,58.9466,59.0059,58.862,58.9043,30281.0
2016-05-04 12:30:00,69.57,69.69,69.57,69.68,59467.0,58.9043,59.0059,58.9043,58.9974,59467.0
2016-05-04 12:35:00,69.7,69.75,69.64,69.66,21154.0,59.0144,59.0567,58.9636,58.9805,21154.0
2016-05-04 12:40:00,69.66,69.66,69.55,69.59,19202.0,58.9805,58.9805,58.8874,58.9212,19202.0
2016-05-04 12:45:00,69.57,69.62,69.51,69.51,23124.0,58.9043,58.9466,58.8535,58.8535,23124.0
2016-05-04 12:50:00,69.51,69.54,69.45,69.46,25586.0,58.8535,58.8789,58.8027,58.8111,25586.0
2016-05-04 12:55:00,69.46,69.54,69.39,69.47,37828.0,58.8111,58.8789,58.7519,58.8196,37828.0
2016-05-04 13:00:00,69.46,69.66,69.44,69.59,34102.0,58.8111,58.9805,58.7942,58.9212,34102.0
2016-05-04 13:05:00,69.6,69.72,69.6,69.69,25281.0,58.9297,59.0313,58.9297,59.0059,25281.0
2016-05-04 13:10:00,69.7,69.7,69.59,69.64,28651.0,59.0144,59.0144,58.9212,58.9636,28651.0
2016-05-04 13:15:00,69.65,69.7,69.62,69.68,20935.0,58.972,59.0144,58.9466,58.9974,20935.0
2016-05-04 13:20:00,69.69,69.69,69.64,69.65,15459.0,59.0059,59.0059,58.9636,58.972,15459.0
2016-05-04 13:25:00,69.65,69.72,69.64,69.71,25564.0,58.972,59.0313,58.9636,59.0228,25564.0
2016-05-04 13:30:00,69.71,69.71,69.6,69.61,30182.0,59.0228,59.0228,58.9297,58.9382,30182.0
2016-05-04 13:35:00,69.61,69.64,69.49,69.5,35622.0,58.9382,58.9636,58.8366,58.845,35622.0
2016-05-04 13:40:00,69.5,69.53,69.42,69.45,45646.0,58.845,58.8704,58.7773,58.8027,45646.0
2016-05-04 13:45:00,69.44,69.44,69.29,69.3,55530.0,58.7942,58.7942,58.6672,58.6757,55530.0
2016-05-04 13:50:00,69.3,69.38,69.29,69.32,31375.0,58.6757,58.7434,58.6672,58.6926,31375.0
2016-05-04 13:55:00,69.33,69.37,69.28,69.35,34591.0,58.7011,58.7349,58.6587,58.718,34591.0
2016-05-04 14:00:00,69.36,69.42,69.29,69.4,24669.0,58.7265,58.7773,58.6672,58.7603,24669.0
2016-05-04 14:05:00,69.4,69.4,69.27,69.39,26012.0,58.7603,58.7603,58.6503,58.7519,26012.0
2016-05-04 14:10:00,69.4,69.51,69.39,69.51,15732.0,58.7603,58.8535,58.7519,58.8535,15732.0
2016-05-04 14:15:00,69.5,69.52,69.46,69.51,15025.0,58.845,58.862,58.8111,58.8535,15025.0
2016-05-04 14:20:00,69.52,69.64,69.49,69.62,40500.0,58.862,58.9636,58.8366,58.9466,40500.0
2016-05-04 14:25:00,69.62,69.69,69.62,69.68,18969.0,58.9466,59.0059,58.9466,58.9974,18969.0
2016-05-04 14:30:00,69.68,69.75,69.68,69.72,21982.0,58.9974,59.0567,58.9974,59.0313,21982.0
2016-05-04 14:35:00,69.72,69.76,69.68,69.75,25260.0,59.0313,59.0652,58.9974,59.0567,25260.0
2016-05-04 14:40:00,69.76,69.79,69.64,69.68,30253.0,59.0652,59.0906,58.9636,58.9974,30253.0
2016-05-04 14:45:00,69.68,69.77,69.67,69.73,18486.0,58.9974,59.0736,58.989,59.0398,18486.0
2016-05-04 14:50:00,69.73,69.77,69.66,69.68,25967.0,59.0398,59.0736,58.9805,58.9974,25967.0
2016-05-04 14:55:00,69.68,69.74,69.68,69.68,13937.0,58.9974,59.0482,58.9974,58.9974,13937.0
2016-05-04 15:00:00,69.69,69.71,69.58,69.6,28517.0,59.0059,59.0228,58.9128,58.9297,28517.0
2016-05-04 15:05:00,69.6,69.62,69.52,69.62,34078.0,58.9297,58.9466,58.862,58.9466,34078.0
2016-05-04 15:10:00,69.62,69.67,69.54,69.65,34770.0,58.9466,58.989,58.8789,58.972,34770.0
2016-05-04 15:15:00,69.66,69.71,69.66,69.7,18521.0,58.9805,59.0228,58.9805,59.0144,18521.0
2016-05-04 15:20:00,69.69,69.77,69.66,69.74,39460.0,59.0059,59.0736,58.9805,59.0482,39460.0
2016-05-04 15:25:00,69.75,69.77,69.68,69.69,48519.0,59.0567,59.0736,58.9974,59.0059,48519.0
2016-05-04 15:30:00,69.7,69.76,69.64,69.76,58434.0,59.0144,59.0652,58.9636,59.0652,58434.0
2016-05-04 15:35:00,69.76,69.81,69.69,69.73,56343.0,59.0652,59.1075,59.0059,59.0398,56343.0
2016-05-04 15:40:00,69.73,69.86,69.73,69.76,84078.0,59.0398,59.1498,59.0398,59.0652,84078.0
2016-05-04 15:45:00,69.76,69.87,69.74,69.85,89308.0,59.0652,59.1583,59.0482,59.1414,89308.0
2016-05-04 15:50:00,69.85,69.85,69.7,69.71,108828.0,59.1414,59.1414,59.0144,59.0228,108828.0
2016-05-04 15:55:00,69.7,69.71,69.61,69.68,155092.0,59.0144,59.0228,58.9382,58.9974,155092.0
2016-05-05 09:30:00,69.93,70.33,69.81,69.94,509529.0,59.2091,59.5478,59.1075,59.2176,509529.0
2016-05-05 09:35:00,70.02,70.06,69.45,69.8,29493.0,59.2853,59.3192,58.8027,59.099,29493.0
2016-05-05 09:40:00,69.77,69.82,69.31,69.31,39605.0,59.0736,59.116,58.6841,58.6841,39605.0
2016-05-05 09:45:00,69.37,69.56,69.19,69.33,66640.0,58.7349,58.8958,58.5825,58.7011,66640.0
2016-05-05 09:50:00,69.33,69.65,69.28,69.57,63817.0,58.7011,58.972,58.6587,58.9043,63817.0
2016-05-05 09:55:00,69.6,69.88,69.6,69.86,48730.0,58.9297,59.1668,58.9297,59.1498,48730.0
2016-05-05 10:00:00,69.86,70.08,69.69,70.08,44786.0,59.1498,59.3361,59.0059,59.3361,44786.0
2016-05-05 10:05:00,70.09,70.2,70.04,70.2,23413.0,59.3446,59.4377,59.3022,59.4377,23413.0
2016-05-05 10:10:00,70.2,70.2,70.01,70.2,29383.0,59.4377,59.4377,59.2768,59.4377,29383.0
2016-05-05 10:15:00,70.2,70.21,70.02,70.09,55023.0,59.4377,59.4462,59.2853,59.3446,55023.0
2016-05-05 10:20:00,70.09,70.1,69.87,69.99,31708.0,59.3446,59.353,59.1583,59.2599,31708.0
2016-05-05 10:25:00,69.95,70.06,69.75,69.75,28357.0,59.226,59.3192,59.0567,59.0567,28357.0
2016-05-05 10:30:00,69.77,70.0,69.74,69.91,28749.0,59.0736,59.2684,59.0482,59.1922,28749.0
2016-05-05 10:35:00,69.92,70.0,69.79,69.84,31225.0,59.2006,59.2684,59.0906,59.1329,31225.0
2016-05-05 10:40:00,69.82,69.89,69.77,69.8,27309.0,59.116,59.1752,59.0736,59.099,27309.0
2016-05-05 10:45:00,69.8,69.86,69.74,69.75,47698.0,59.099,59.1498,59.0482,59.0567,47698.0
2016-05-05 10:50:00,69.75,69.8,69.7,69.7,135295.0,59.0567,59.099,59.0144,59.0144,135295.0
2016-05-05 10:55:00,69.72,69.83,69.67,69.77,27536.0,59.0313,59.1244,58.989,59.0736,27536.0
2016-05-05 11:00:00,69.79,69.87,69.75,69.82,45082.0,59.0906,59.1583,59.0567,59.116,45082.0
2016-05-05 11:05:00,69.82,69.95,69.71,69.77,120868.0,59.116,59.226,59.0228,59.0736,120868.0
2016-05-05 11:10:00,69.77,69.8,69.66,69.66,41160.0,59.0736,59.099,58.9805,58.9805,41160.0
2016-05-05 11:15:00,69.66,69.82,69.66,69.72,74623.0,58.9805,59.116,58.9805,59.0313,74623.0
2016-05-05 11:20:00,69.73,69.74,69.51,69.52,34065.0,59.0398,59.0482,58.8535,58.862,34065.0
2016-05-05 11:25:00,69.52,69.53,69.39,69.47,46806.0,58.862,58.8704,58.7519,58.8196,46806.0
2016-05-05 11:30:00,69.48,69.55,69.41,69.48,56360.0,58.8281,58.8874,58.7688,58.8281,56360.0
2016-05-05 11:35:00,69.47,69.61,69.43,69.48,55254.0,58.8196,58.9382,58.7857,58.8281,55254.0
2016-05-05 11:40:00,69.49,69.56,69.44,69.47,69568.0,58.8366,58.8958,58.7942,58.8196,69568.0
2016-05-05 11:45:00,69.47,69.57,69.42,69.53,61100.0,58.8196,58.9043,58.7773,58.8704,61100.0
2016-05-05 11:50:00,69.53,69.59,69.5,69.5,31578.0,58.8704,58.9212,58.845,58.845,31578.0
2016-05-05 11:55:00,69.51,69.52,69.37,69.4,41825.0,58.8535,58.862,58.7349,58.7603,41825.0
2016-05-05 12:00:00,69.4,69.44,69.31,69.38,93881.0,58.7603,58.7942,58.6841,58.7434,93881.0
2016-05-05 12:05:00,69.38,69.49,69.3,69.33,40202.0,58.7434,58.8366,58.6757,58.7011,40202.0
2016-05-05 12:10:00,69.33,69.37,69.25,69.25,26635.0,58.7011,58.7349,58.6333,58.6333,26635.0
2016-05-05 12:15:00,69.25,69.3,69.23,69.24,16790.0,58.6333,58.6757,58.6164,58.6249,16790.0
2016-05-05 12:20:00,69.25,69.28,69.11,69.17,61456.0,58.6333,58.6587,58.5148,58.5656,61456.0
2016-05-05 12:25:00,69.18,69.18,69.01,69.08,50067.0,58.5741,58.5741,58.4301,58.4894,50067.0
2016-05-05 12:30:00,69.08,69.08,68.95,69.02,82765.0,58.4894,58.4894,58.3793,58.4386,82765.0
2016-05-05 12:35:00,69.01,69.05,68.95,69.01,39846.0,58.4301,58.464,58.3793,58.4301,39846.0
2016-05-05 12:40:00,69.01,69.08,68.94,68.97,76519.0,58.4301,58.4894,58.3709,58.3963,76519.0
2016-05-05 12:45:00,68.97,69.03,68.87,69.02,46819.0,58.3963,58.4471,58.3116,58.4386,46819.0
2016-05-05 12:50:00,69.02,69.11,69.02,69.07,30067.0,58.4386,58.5148,58.4386,58.4809,30067.0
2016-05-05 12:55:00,69.08,69.11,69.03,69.07,42025.0,58.4894,58.5148,58.4471,58.4809,42025.0
2016-05-05 13:00:00,69.06,69.08,69.0,69.03,36879.0,58.4725,58.4894,58.4217,58.4471,36879.0
2016-05-05 13:05:00,69.04,69.1,69.02,69.03,30440.0,58.4555,58.5063,58.4386,58.4471,30440.0
2016-05-05 13:10:00,69.02,69.06,68.92,68.92,37521.0,58.4386,58.4725,58.3539,58.3539,37521.0
2016-05-05 13:15:00,68.91,69.02,68.89,69.0,15679.0,58.3455,58.4386,58.3285,58.4217,15679.0
2016-05-05 13:20:00,69.01,69.04,68.86,68.9,30992.0,58.4301,58.4555,58.3031,58.337,30992.0
2016-05-05 13:25:00,68.91,68.94,68.78,68.79,48477.0,58.3455,58.3709,58.2354,58.2439,48477.0
2016-05-05 13:30:00,68.79,68.92,68.77,68.84,53224.0,58.2439,58.3539,58.2269,58.2862,53224.0
2016-05-05 13:35:00,68.84,68.89,68.79,68.82,31253.0,58.2862,58.3285,58.2439,58.2693,31253.0
2016-05-05 13:40:00,68.81,68.88,68.78,68.79,70909.0,58.2608,58.3201,58.2354,58.2439,70909.0
2016-05-05 13:45:00,68.8,68.88,68.78,68.78,61084.0,58.2523,58.3201,58.2354,58.2354,61084.0
2016-05-05 13:50:00,68.78,68.87,68.77,68.78,43165.0,58.2354,58.3116,58.2269,58.2354,43165.0
2016-05-05 13:55:00,68.79,68.84,68.75,68.78,41497.0,58.2439,58.2862,58.21,58.2354,41497.0
2016-05-05 14:00:00,68.78,68.88,68.71,68.88,67150.0,58.2354,58.3201,58.1761,58.3201,67150.0
2016-05-05 14:05:00,68.88,68.93,68.8,68.86,36677.0,58.3201,58.3624,58.2523,58.3031,36677.0
2016-05-05 14:10:00,68.85,68.9,68.78,68.83,40639.0,58.2947,58.337,58.2354,58.2777,40639.0
2016-05-05 14:15:00,68.83,68.91,68.73,68.75,58179.0,58.2777,58.3455,58.1931,58.21,58179.0
2016-05-05 14:20:00,68.75,68.88,68.74,68.82,64662.0,58.21,58.3201,58.2015,58.2693,64662.0
2016-05-05 14:25:00,68.82,68.86,68.74,68.75,50535.0,58.2693,58.3031,58.2015,58.21,50535.0
2016-05-05 14:30:00,68.75,68.77,68.65,68.76,56358.0,58.21,58.2269,58.1253,58.2185,56358.0
2016-05-05 14:35:00,68.76,68.84,68.72,68.81,240825.0,58.2185,58.2862,58.1846,58.2608,240825.0
2016-05-05 14:40:00,68.8,68.92,68.76,68.84,66089.0,58.2523,58.3539,58.2185,58.2862,66089.0
2016-05-05 14:45:00,68.85,68.91,68.77,68.89,62212.0,58.2947,58.3455,58.2269,58.3285,62212.0
2016-05-05 14:50:00,68.88,68.94,68.81,68.81,50645.0,58.3201,58.3709,58.2608,58.2608,50645.0
2016-05-05 14:55:00,68.81,68.89,68.72,68.74,56300.0,58.2608,58.3285,58.1846,58.2015,56300.0
2016-05-05 15:00:00,68.75,68.8,68.63,68.63,47342.0,58.21,58.2523,58.1084,58.1084,47342.0
2016-05-05 15:05:00,68.63,68.74,68.6,68.73,56316.0,58.1084,58.2015,58.083,58.1931,56316.0
2016-05-05 15:10:00,68.73,68.83,68.66,68.76,62587.0,58.1931,58.2777,58.1338,58.2185,62587.0
2016-05-05 15:15:00,68.77,68.85,68.74,68.84,50513.0,58.2269,58.2947,58.2015,58.2862,50513.0
2016-05-05 15:20:00,68.84,68.99,68.79,68.98,125555.0,58.2862,58.4132,58.2439,58.4047,125555.0
2016-05-05 15:25:00,68.99,69.02,68.89,69.02,66189.0,58.4132,58.4386,58.3285,58.4386,66189.0
2016-05-05 15:30:00,69.02,69.07,68.95,69.07,75853.0,58.4386,58.4809,58.3793,58.4809,75853.0
2016-05-05 15:35:00,69.07,69.1,69.0,69.09,70155.0,58.4809,58.5063,58.4217,58.4979,70155.0
2016-05-05 15:40:00,69.09,69.18,69.05,69.12,88505.0,58.4979,58.5741,58.464,58.5233,88505.0
2016-05-05 15:45:00,69.13,69.21,69.08,69.11,77218.0,58.5317,58.5995,58.4894,58.5148,77218.0
2016-05-05 15:50:00,69.11,69.13,69.0,69.05,102534.0,58.5148,58.5317,58.4217,58.464,102534.0
2016-05-05 15:55:00,69.05,69.12,69.0,69.12,126991.0,58.464,58.5233,58.4217,58.5233,126991.0
2016-05-06 09:30:00,68.8,68.98,68.53,68.58,64111.0,58.2523,58.4047,58.0237,58.0661,64111.0
2016-05-06 09:35:00,68.58,69.27,68.56,69.05,60081.0,58.0661,58.6503,58.0491,58.464,60081.0
2016-05-06 09:40:00,69.07,69.42,69.07,69.18,43852.0,58.4809,58.7773,58.4809,58.5741,43852.0
2016-05-06 09:45:00,69.15,69.2,68.92,69.04,59744.0,58.5487,58.591,58.3539,58.4555,59744.0
2016-05-06 09:50:00,68.99,69.16,68.85,68.87,53031.0,58.4132,58.5571,58.2947,58.3116,53031.0
2016-05-06 09:55:00,68.91,69.02,68.77,68.8,31685.0,58.3455,58.4386,58.2269,58.2523,31685.0
2016-05-06 10:00:00,68.81,69.12,68.68,69.12,47998.0,58.2608,58.5233,58.1507,58.5233,47998.0
2016-05-06 10:05:00,69.13,69.22,69.02,69.18,90623.0,58.5317,58.6079,58.4386,58.5741,90623.0
2016-05-06 10:10:00,69.2,69.2,68.95,68.98,21125.0,58.591,58.591,58.3793,58.4047,21125.0
2016-05-06 10:15:00,68.98,69.13,68.94,69.12,45453.0,58.4047,58.5317,58.3709,58.5233,45453.0
2016-05-06 10:20:00,69.1,69.11,68.66,68.76,61773.0,58.5063,58.5148,58.1338,58.2185,61773.0
2016-05-06 10:25:00,68.76,68.94,68.7,68.9,39855.0,58.2185,58.3709,58.1677,58.337,39855.0
2016-05-06 10:30:00,68.88,69.04,68.81,69.01,51911.0,58.3201,58.4555,58.2608,58.4301,51911.0
2016-05-06 10:35:00,69.02,69.04,68.69,68.77,30406.0,58.4386,58.4555,58.1592,58.2269,30406.0
2016-05-06 10:40:00,68.78,68.84,68.7,68.76,32701.0,58.2354,58.2862,58.1677,58.2185,32701.0
2016-05-06 10:45:00,68.75,68.79,68.59,68.61,29357.0,58.21,58.2439,58.0745,58.0915,29357.0
2016-05-06 10:50:00,68.59,68.63,68.43,68.57,46209.0,58.0745,58.1084,57.9391,58.0576,46209.0
2016-05-06 10:55:00,68.57,68.61,68.45,68.52,27955.0,58.0576,58.0915,57.956,58.0153,27955.0
2016-05-06 11:00:00,68.51,68.66,68.5,68.61,35533.0,58.0068,58.1338,57.9983,58.0915,35533.0
2016-05-06 11:05:00,68.61,68.66,68.52,68.54,20039.0,58.0915,58.1338,58.0153,58.0322,20039.0
2016-05-06 11:10:00,68.52,68.63,68.51,68.62,31006.0,58.0153,58.1084,58.0068,58.0999,31006.0
2016-05-06 11:15:00,68.63,68.86,68.6,68.82,98051.0,58.1084,58.3031,58.083,58.2693,98051.0
2016-05-06 11:20:00,68.82,68.93,68.75,68.8,32911.0,58.2693,58.3624,58.21,58.2523,32911.0
2016-05-06 11:25:00,68.82,68.88,68.79,68.82,40598.0,58.2693,58.3201,58.2439,58.2693,40598.0
2016-05-06 11:30:00,68.81,68.88,68.77,68.83,28094.0,58.2608,58.3201,58.2269,58.2777,28094.0
2016-05-06 11:35:00,68.82,68.84,68.75,68.78,32391.0,58.2693,58.2862,58.21,58.2354,32391.0
2016-05-06 11:40:00,68.8,68.84,68.69,68.74,38500.0,58.2523,58.2862,58.1592,58.2015,38500.0
2016-05-06 11:45:00,68.73,68.73,68.64,68.69,35403.0,58.1931,58.1931,58.1169,58.1592,35403.0
2016-05-06 11:50:00,68.7,68.77,68.67,68.77,19388.0,58.1677,58.2269,58.1423,58.2269,19388.0
2016-05-06 11:55:00,68.77,68.8,68.63,68.68,29892.0,58.2269,58.2523,58.1084,58.1507,29892.0
2016-05-06 12:00:00,68.69,68.83,68.66,68.79,23136.0,58.1592,58.2777,58.1338,58.2439,23136.0
2016-05-06 12:05:00,68.79,68.92,68.74,68.87,25297.0,58.2439,58.3539,58.2015,58.3116,25297.0
2016-05-06 12:10:00,68.88,68.89,68.78,68.84,23364.0,58.3201,58.3285,58.2354,58.2862,23364.0
2016-05-06 12:15:00,68.84,68.87,68.79,68.79,26251.0,58.2862,58.3116,58.2439,58.2439,26251.0
2016-05-06 12:20:00,68.81,68.84,68.75,68.82,26892.0,58.2608,58.2862,58.21,58.2693,26892.0
2016-05-06 12:25:00,68.82,68.82,68.71,68.74,23991.0,58.2693,58.2693,58.1761,58.2015,23991.0
2016-05-06 12:30:00,68.75,68.75,68.65,68.67,23040.0,58.21,58.21,58.1253,58.1423,23040.0
2016-05-06 12:35:00,68.67,68.73,68.65,68.69,33994.0,58.1423,58.1931,58.1253,58.1592,33994.0
2016-05-06 12:40:00,68.68,68.78,68.68,68.78,16612.0,58.1507,58.2354,58.1507,58.2354,16612.0
2016-05-06 12:45:00,68.79,68.82,68.72,68.76,21787.0,58.2439,58.2693,58.1846,58.2185,21787.0
2016-05-06 12:50:00,68.75,68.76,68.71,68.72,20296.0,58.21,58.2185,58.1761,58.1846,20296.0
2016-05-06 12:55:00,68.73,68.96,68.7,68.88,153074.0,58.1931,58.3878,58.1677,58.3201,153074.0
2016-05-06 13:00:00,68.88,68.97,68.87,68.92,74040.0,58.3201,58.3963,58.3116,58.3539,74040.0
2016-05-06 13:05:00,68.93,69.05,68.92,69.0,47509.0,58.3624,58.464,58.3539,58.4217,47509.0
2016-05-06 13:10:00,69.01,69.11,68.98,69.11,46970.0,58.4301,58.5148,58.4047,58.5148,46970.0
2016-05-06 13:15:00,69.12,69.13,69.03,69.03,19463.0,58.5233,58.5317,58.4471,58.4471,19463.0
2016-05-06 13:20:00,69.03,69.15,69.03,69.1,78976.0,58.4471,58.5487,58.4471,58.5063,78976.0
2016-05-06 13:25:00,69.11,69.12,69.0,69.0,17192.0,58.5148,58.5233,58.4217,58.4217,17192.0
2016-05-06 13:30:00,69.02,69.08,68.95,69.08,24047.0,58.4386,58.4894,58.3793,58.4894,24047.0
2016-05-06 13:35:00,69.06,69.15,69.05,69.08,32739.0,58.4725,58.5487,58.464,58.4894,32739.0
2016-05-06 13:40:00,69.08,69.08,68.91,68.94,16368.0,58.4894,58.4894,58.3455,58.3709,16368.0
2016-05-06 13:45:00,68.93,68.99,68.9,68.99,22516.0,58.3624,58.4132,58.337,58.4132,22516.0
2016-05-06 13:50:00,68.97,69.05,68.96,69.03,11594.0,58.3963,58.464,58.3878,58.4471,11594.0
2016-05-06 13:55:00,69.03,69.14,68.97,69.13,19346.0,58.4471,58.5402,58.3963,58.5317,19346.0
2016-05-06 14:00:00,69.14,69.29,69.13,69.29,19050.0,58.5402,58.6672,58.5317,58.6672,19050.0
2016-05-06 14:05:00,69.29,69.43,69.26,69.38,32745.0,58.6672,58.7857,58.6418,58.7434,32745.0
2016-05-06 14:10:00,69.38,69.4,69.25,69.28,16201.0,58.7434,58.7603,58.6333,58.6587,16201.0
2016-05-06 14:15:00,69.3,69.4,69.28,69.36,18193.0,58.6757,58.7603,58.6587,58.7265,18193.0
2016-05-06 14:20:00,69.38,69.41,69.34,69.38,14585.0,58.7434,58.7688,58.7095,58.7434,14585.0
2016-05-06 14:25:00,69.36,69.41,69.32,69.34,17891.0,58.7265,58.7688,58.6926,58.7095,17891.0
2016-05-06 14:30:00,69.33,69.33,69.25,69.29,22708.0,58.7011,58.7011,58.6333,58.6672,22708.0
2016-05-06 14:35:00,69.29,69.31,69.23,69.3,32403.0,58.6672,58.6841,58.6164,58.6757,32403.0
2016-05-06 14:40:00,69.29,69.34,69.22,69.33,54746.0,58.6672,58.7095,58.6079,58.7011,54746.0
2016-05-06 14:45:00,69.33,69.35,69.28,69.29,31871.0,58.7011,58.718,58.6587,58.6672,31871.0
2016-05-06 14:50:00,69.29,69.32,69.27,69.31,31689.0,58.6672,58.6926,58.6503,58.6841,31689.0
2016-05-06 14:55:00,69.31,69.32,69.18,69.18,52256.0,58.6841,58.6926,58.5741,58.5741,52256.0
2016-05-06 15:00:00,69.18,69.26,69.17,69.24,39693.0,58.5741,58.6418,58.5656,58.6249,39693.0
2016-05-06 15:05:00,69.23,69.3,69.17,69.2,40147.0,58.6164,58.6757,58.5656,58.591,40147.0
2016-05-06 15:10:00,69.2,69.33,69.2,69.24,25670.0,58.591,58.7011,58.591,58.6249,25670.0
2016-05-06 15:15:00,69.25,69.27,69.17,69.24,37114.0,58.6333,58.6503,58.5656,58.6249,37114.0
2016-05-06 15:20:00,69.23,69.3,69.22,69.29,43984.0,58.6164,58.6757,58.6079,58.6672,43984.0
2016-05-06 15:25:00,69.28,69.33,69.25,69.26,26081.0,58.6587,58.7011,58.6333,58.6418,26081.0
2016-05-06 15:30:00,69.25,69.27,69.14,69.16,27698.0,58.6333,58.6503,58.5402,58.5571,27698.0
2016-05-06 15:35:00,69.15,69.27,69.13,69.22,48726.0,58.5487,58.6503,58.5317,58.6079,48726.0
2016-05-06 15:40:00,69.23,69.27,69.1,69.14,79259.0,58.6164,58.6503,58.5063,58.5402,79259.0
2016-05-06 15:45:00,69.15,69.25,69.14,69.23,60057.0,58.5487,58.6333,58.5402,58.6164,60057.0
2016-05-06 15:50:00,69.24,69.31,69.21,69.31,55175.0,58.6249,58.6841,58.5995,58.6841,55175.0
2016-05-06 15:55:00,69.31,69.39,69.3,69.39,114641.0,58.6841,58.7519,58.6757,58.7519,114641.0
2016-05-09 09:30:00,70.31,70.31,70.0,70.24,58696.0,59.5308,59.5308,59.2684,59.4716,58696.0
2016-05-09 09:35:00,70.23,70.29,70.02,70.12,37957.0,59.4631,59.5139,59.2853,59.37,37957.0
2016-05-09 09:40:00,70.14,70.37,70.01,70.28,43064.0,59.3869,59.5816,59.2768,59.5054,43064.0
2016-05-09 09:45:00,70.26,70.3,69.86,69.86,26731.0,59.4885,59.5224,59.1498,59.1498,26731.0
2016-05-09 09:50:00,69.85,69.87,69.7,69.81,33569.0,59.1414,59.1583,59.0144,59.1075,33569.0
2016-05-09 09:55:00,69.8,70.04,69.74,70.0,26166.0,59.099,59.3022,59.0482,59.2684,26166.0
2016-05-09 10:00:00,69.98,70.06,69.82,69.82,24451.0,59.2514,59.3192,59.116,59.116,24451.0
2016-05-09 10:05:00,69.83,69.98,69.81,69.88,26745.0,59.1244,59.2514,59.1075,59.1668,26745.0
2016-05-09 10:10:00,69.87,69.94,69.74,69.8,25302.0,59.1583,59.2176,59.0482,59.099,25302.0
2016-05-09 10:15:00,69.82,69.98,69.82,69.92,67238.0,59.116,59.2514,59.116,59.2006,67238.0
2016-05-09 10:20:00,69.92,69.96,69.57,69.57,109370.0,59.2006,59.2345,58.9043,58.9043,109370.0
2016-05-09 10:25:00,69.57,69.65,69.5,69.6,36605.0,58.9043,58.972,58.845,58.9297,36605.0
2016-05-09 10:30:00,69.56,69.65,69.5,69.63,24839.0,58.8958,58.972,58.845,58.9551,24839.0
2016-05-09 10:35:00,69.64,69.73,69.59,69.66,20013.0,58.9636,59.0398,58.9212,58.9805,20013.0
2016-05-09 10:40:00,69.66,69.82,69.65,69.79,14945.0,58.9805,59.116,58.972,59.0906,14945.0
2016-05-09 10:45:00,69.78,69.83,69.69,69.83,49272.0,59.0821,59.1244,59.0059,59.1244,49272.0
2016-05-09 10:50:00,69.82,69.88,69.77,69.78,26193.0,59.116,59.1668,59.0736,59.0821,26193.0
2016-05-09 10:55:00,69.78,69.8,69.66,69.68,28108.0,59.0821,59.099,58.9805,58.9974,28108.0
2016-05-09 11:00:00,69.66,69.83,69.65,69.73,19204.0,58.9805,59.1244,58.972,59.0398,19204.0
2016-05-09 11:05:00,69.72,69.77,69.65,69.67,18941.0,59.0313,59.0736,58.972,58.989,18941.0
2016-05-09 11:10:00,69.64,69.68,69.39,69.41,82999.0,58.9636,58.9974,58.7519,58.7688,82999.0
2016-05-09 11:15:00,69.41,69.45,69.35,69.39,15394.0,58.7688,58.8027,58.718,58.7519,15394.0
2016-05-09 11:20:00,69.37,69.52,69.34,69.52,24683.0,58.7349,58.862,58.7095,58.862,24683.0
2016-05-09 11:25:00,69.48,69.57,69.44,69.5,17865.0,58.8281,58.9043,58.7942,58.845,17865.0
2016-05-09 11:30:00,69.5,69.51,69.34,69.41,21594.0,58.845,58.8535,58.7095,58.7688,21594.0
2016-05-09 11:35:00,69.42,69.5,69.4,69.49,12083.0,58.7773,58.845,58.7603,58.8366,12083.0
2016-05-09 11:40:00,69.47,69.57,69.42,69.56,12402.0,58.8196,58.9043,58.7773,58.8958,12402.0
2016-05-09 11:45:00,69.57,69.6,69.46,69.49,14030.0,58.9043,58.9297,58.8111,58.8366,14030.0
2016-05-09 11:50:00,69.49,69.52,69.46,69.48,14885.0,58.8366,58.862,58.8111,58.8281,14885.0
2016-05-09 11:55:00,69.48,69.51,69.44,69.49,9316.0,58.8281,58.8535,58.7942,58.8366,9316.0
2016-05-09 12:00:00,69.49,69.56,69.46,69.53,12264.0,58.8366,58.8958,58.8111,58.8704,12264.0
2016-05-09 12:05:00,69.53,69.54,69.37,69.38,11187.0,58.8704,58.8789,58.7349,58.7434,11187.0
2016-05-09 12:10:00,69.37,69.46,69.36,69.46,10822.0,58.7349,58.8111,58.7265,58.8111,10822.0
2016-05-09 12:15:00,69.46,69.51,69.41,69.5,8493.0,58.8111,58.8535,58.7688,58.845,8493.0
2016-05-09 12:20:00,69.5,69.56,69.45,69.55,8400.0,58.845,58.8958,58.8027,58.8874,8400.0
2016-05-09 12:25:00,69.55,69.56,69.51,69.55,6947.0,58.8874,58.8958,58.8535,58.8874,6947.0
2016-05-09 12:30:00,69.56,69.57,69.48,69.5,8460.0,58.8958,58.9043,58.8281,58.845,8460.0
2016-05-09 12:35:00,69.5,69.53,69.45,69.47,15216.0,58.845,58.8704,58.8027,58.8196,15216.0
2016-05-09 12:40:00,69.47,69.55,69.47,69.49,11404.0,58.8196,58.8874,58.8196,58.8366,11404.0
2016-05-09 12:45:00,69.48,69.55,69.41,69.41,19503.0,58.8281,58.8874,58.7688,58.7688,19503.0
2016-05-09 12:50:00,69.42,69.45,69.36,69.4,14735.0,58.7773,58.8027,58.7265,58.7603,14735.0
2016-05-09 12:55:00,69.41,69.49,69.41,69.49,12795.0,58.7688,58.8366,58.7688,58.8366,12795.0
2016-05-09 13:00:00,69.48,69.5,69.44,69.47,11648.0,58.8281,58.845,58.7942,58.8196,11648.0
2016-05-09 13:05:00,69.47,69.56,69.44,69.54,18998.0,58.8196,58.8958,58.7942,58.8789,18998.0
2016-05-09 13:10:00,69.56,69.6,69.53,69.57,9900.0,58.8958,58.9297,58.8704,58.9043,9900.0
2016-05-09 13:15:00,69.56,69.57,69.44,69.44,9191.0,58.8958,58.9043,58.7942,58.7942,9191.0
2016-05-09 13:20:00,69.46,69.53,69.46,69.52,20010.0,58.8111,58.8704,58.8111,58.862,20010.0
2016-05-09 13:25:00,69.53,69.57,69.51,69.53,15213.0,58.8704,58.9043,58.8535,58.8704,15213.0
2016-05-09 13:30:00,69.55,69.57,69.51,69.52,11990.0,58.8874,58.9043,58.8535,58.862,11990.0
2016-05-09 13:35:00,69.53,69.56,69.5,69.51,17406.0,58.8704,58.8958,58.845,58.8535,17406.0
2016-05-09 13:40:00,69.51,69.62,69.51,69.61,10357.0,58.8535,58.9466,58.8535,58.9382,10357.0
2016-05-09 13:45:00,69.62,69.64,69.51,69.55,10337.0,58.9466,58.9636,58.8535,58.8874,10337.0
2016-05-09 13:50:00,69.56,69.56,69.43,69.43,14113.0,58.8958,58.8958,58.7857,58.7857,14113.0
2016-05-09 13:55:00,69.41,69.43,69.38,69.42,8999.0,58.7688,58.7857,58.7434,58.7773,8999.0
2016-05-09 14:00:00,69.42,69.47,69.34,69.35,9306.0,58.7773,58.8196,58.7095,58.718,9306.0
2016-05-09 14:05:00,69.35,69.36,69.31,69.33,16677.0,58.718,58.7265,58.6841,58.7011,16677.0
2016-05-09 14:10:00,69.31,69.42,69.3,69.37,10273.0,58.6841,58.7773,58.6757,58.7349,10273.0
2016-05-09 14:15:00,69.36,69.36,69.25,69.34,22460.0,58.7265,58.7265,58.6333,58.7095,22460.0
2016-05-09 14:20:00,69.36,69.44,69.35,69.41,10310.0,58.7265,58.7942,58.718,58.7688,10310.0
2016-05-09 14:25:00,69.4,69.45,69.38,69.42,9662.0,58.7603,58.8027,58.7434,58.7773,9662.0
2016-05-09 14:30:00,69.43,69.47,69.42,69.43,10924.0,58.7857,58.8196,58.7773,58.7857,10924.0
2016-05-09 14:35:00,69.44,69.48,69.43,69.47,9418.0,58.7942,58.8281,58.7857,58.8196,9418.0
2016-05-09 14:40:00,69.47,69.49,69.44,69.45,10654.0,58.8196,58.8366,58.7942,58.8027,10654.0
2016-05-09 14:45:00,69.45,69.51,69.45,69.49,8167.0,58.8027,58.8535,58.8027,58.8366,8167.0
2016-05-09 14:50:00,69.49,69.54,69.49,69.5,14770.0,58.8366,58.8789,58.8366,58.845,14770.0
2016-05-09 14:55:00,69.51,69.57,69.51,69.57,10785.0,58.8535,58.9043,58.8535,58.9043,10785.0
2016-05-09 15:00:00,69.56,69.57,69.47,69.5,16432.0,58.8958,58.9043,58.8196,58.845,16432.0
2016-05-09 15:05:00,69.5,69.5,69.4,69.45,17492.0,58.845,58.845,58.7603,58.8027,17492.0
2016-05-09 15:10:00,69.45,69.53,69.44,69.51,15221.0,58.8027,58.8704,58.7942,58.8535,15221.0
2016-05-09 15:15:00,69.53,69.53,69.45,69.48,17655.0,58.8704,58.8704,58.8027,58.8281,17655.0
2016-05-09 15:20:00,69.47,69.49,69.45,69.47,18343.0,58.8196,58.8366,58.8027,58.8196,18343.0
2016-05-09 15:25:00,69.47,69.51,69.44,69.44,19050.0,58.8196,58.8535,58.7942,58.7942,19050.0
2016-05-09 15:30:00,69.45,69.46,69.34,69.35,29139.0,58.8027,58.8111,58.7095,58.718,29139.0
2016-05-09 15:35:00,69.34,69.38,69.29,69.29,30871.0,58.7095,58.7434,58.6672,58.6672,30871.0
2016-05-09 15:40:00,69.28,69.39,69.28,69.33,34908.0,58.6587,58.7519,58.6587,58.7011,34908.0
2016-05-09 15:45:00,69.32,69.37,69.26,69.28,59333.0,58.6926,58.7349,58.6418,58.6587,59333.0
2016-05-09 15:50:00,69.27,69.42,69.25,69.41,179868.0,58.6503,58.7773,58.6333,58.7688,179868.0
2016-05-09 15:55:00,69.41,69.65,69.41,69.6,438964.0,58.7688,58.972,58.7688,58.9297,438964.0
2016-05-10 09:30:00,70.01,70.52,69.96,70.52,49607.0,59.2768,59.7086,59.2345,59.7086,49607.0
2016-05-10 09:35:00,70.45,70.61,70.35,70.5,50980.0,59.6494,59.7848,59.5647,59.6917,50980.0
2016-05-10 09:40:00,70.49,70.67,70.46,70.59,47048.0,59.6832,59.8356,59.6578,59.7679,47048.0
2016-05-10 09:45:00,70.61,70.83,70.57,70.83,37611.0,59.7848,59.9711,59.751,59.9711,37611.0
2016-05-10 09:50:00,70.82,70.83,70.67,70.68,92145.0,59.9626,59.9711,59.8356,59.8441,92145.0
2016-05-10 09:55:00,70.69,70.9,70.66,70.9,88588.0,59.8526,60.0304,59.8272,60.0304,88588.0
2016-05-10 10:00:00,70.91,70.95,70.85,70.87,61095.0,60.0389,60.0727,59.9881,60.005,61095.0
2016-05-10 10:05:00,70.86,70.86,70.47,70.48,34207.0,59.9965,59.9965,59.6663,59.6748,34207.0
2016-05-10 10:10:00,70.47,70.71,70.47,70.6,28384.0,59.6663,59.8695,59.6663,59.7764,28384.0
2016-05-10 10:15:00,70.61,70.76,70.6,70.62,17898.0,59.7848,59.9118,59.7764,59.7933,17898.0
2016-05-10 10:20:00,70.62,70.77,70.56,70.6,22670.0,59.7933,59.9203,59.7425,59.7764,22670.0
2016-05-10 10:25:00,70.59,70.78,70.59,70.63,25766.0,59.7679,59.9288,59.7679,59.8018,25766.0
2016-05-10 10:30:00,70.66,70.89,70.66,70.88,22174.0,59.8272,60.0219,59.8272,60.0135,22174.0
2016-05-10 10:35:00,70.87,70.91,70.82,70.9,26546.0,60.005,60.0389,59.9626,60.0304,26546.0
2016-05-10 10:40:00,70.9,70.98,70.9,70.94,17435.0,60.0304,60.0981,60.0304,60.0643,17435.0
2016-05-10 10:45:00,70.93,70.98,70.89,70.96,20034.0,60.0558,60.0981,60.0219,60.0812,20034.0
2016-05-10 10:50:00,70.97,70.98,70.9,70.95,17487.0,60.0897,60.0981,60.0304,60.0727,17487.0
2016-05-10 10:55:00,70.96,70.96,70.78,70.8,37736.0,60.0812,60.0812,59.9288,59.9457,37736.0
2016-05-10 11:00:00,70.79,70.87,70.77,70.84,22162.0,59.9372,60.005,59.9203,59.9796,22162.0
2016-05-10 11:05:00,70.83,70.86,70.75,70.86,22536.0,59.9711,59.9965,59.9034,59.9965,22536.0
2016-05-10 11:10:00,70.86,70.92,70.85,70.9,19009.0,59.9965,60.0473,59.9881,60.0304,19009.0
2016-05-10 11:15:00,70.9,70.91,70.83,70.91,19122.0,60.0304,60.0389,59.9711,60.0389,19122.0
2016-05-10 11:20:00,70.9,70.91,70.79,70.8,29323.0,60.0304,60.0389,59.9372,59.9457,29323.0
2016-05-10 11:25:00,70.8,70.86,70.76,70.86,35430.0,59.9457,59.9965,59.9118,59.9965,35430.0
2016-05-10 11:30:00,70.87,70.92,70.85,70.9,15729.0,60.005,60.0473,59.9881,60.0304,15729.0
2016-05-10 11:35:00,70.91,70.97,70.88,70.94,14195.0,60.0389,60.0897,60.0135,60.0643,14195.0
2016-05-10 11:40:00,70.93,70.94,70.82,70.86,18158.0,60.0558,60.0643,59.9626,59.9965,18158.0
2016-05-10 11:45:00,70.86,70.92,70.81,70.89,15987.0,59.9965,60.0473,59.9542,60.0219,15987.0
2016-05-10 11:50:00,70.89,70.96,70.88,70.9,13978.0,60.0219,60.0812,60.0135,60.0304,13978.0
2016-05-10 11:55:00,70.89,70.98,70.87,70.95,22968.0,60.0219,60.0981,60.005,60.0727,22968.0
2016-05-10 12:00:00,70.96,70.98,70.93,70.98,30948.0,60.0812,60.0981,60.0558,60.0981,30948.0
2016-05-10 12:05:00,70.98,71.05,70.98,71.02,26261.0,60.0981,60.1574,60.0981,60.132,26261.0
2016-05-10 12:10:00,71.02,71.2,71.02,71.2,34955.0,60.132,60.2844,60.132,60.2844,34955.0
2016-05-10 12:15:00,71.21,71.28,71.19,71.19,30956.0,60.2929,60.3521,60.2759,60.2759,30956.0
2016-05-10 12:20:00,71.19,71.2,71.09,71.09,13410.0,60.2759,60.2844,60.1913,60.1913,13410.0
2016-05-10 12:25:00,71.1,71.14,71.08,71.13,16113.0,60.1997,60.2336,60.1828,60.2251,16113.0
2016-05-10 12:30:00,71.12,71.14,71.03,71.04,19087.0,60.2167,60.2336,60.1405,60.1489,19087.0
2016-05-10 12:35:00,71.05,71.1,70.99,70.99,19990.0,60.1574,60.1997,60.1066,60.1066,19990.0
2016-05-10 12:40:00,71.0,71.03,70.95,71.01,16443.0,60.1151,60.1405,60.0727,60.1235,16443.0
2016-05-10 12:45:00,71.0,71.05,70.96,70.97,25191.0,60.1151,60.1574,60.0812,60.0897,25191.0
2016-05-10 12:50:00,70.97,71.03,70.96,70.97,25102.0,60.0897,60.1405,60.0812,60.0897,25102.0
2016-05-10 12:55:00,70.97,71.06,70.89,71.04,59112.0,60.0897,60.1659,60.0219,60.1489,59112.0
2016-05-10 13:00:00,71.02,71.05,71.01,71.02,24786.0,60.132,60.1574,60.1235,60.132,24786.0
2016-05-10 13:05:00,71.02,71.07,71.01,71.06,20372.0,60.132,60.1743,60.1235,60.1659,20372.0
2016-05-10 13:10:00,71.05,71.07,71.0,71.02,24847.0,60.1574,60.1743,60.1151,60.132,24847.0
2016-05-10 13:15:00,71.02,71.03,70.87,70.87,23500.0,60.132,60.1405,60.005,60.005,23500.0
2016-05-10 13:20:00,70.86,70.99,70.86,70.95,19486.0,59.9965,60.1066,59.9965,60.0727,19486.0
2016-05-10 13:25:00,70.95,71.02,70.95,71.0,15944.0,60.0727,60.132,60.0727,60.1151,15944.0
2016-05-10 13:30:00,71.01,71.02,70.94,70.95,16717.0,60.1235,60.132,60.0643,60.0727,16717.0
2016-05-10 13:35:00,70.94,70.95,70.86,70.87,17555.0,60.0643,60.0727,59.9965,60.005,17555.0
2016-05-10 13:40:00,70.86,70.93,70.86,70.9,19350.0,59.9965,60.0558,59.9965,60.0304,19350.0
2016-05-10 13:45:00,70.91,70.96,70.9,70.94,22160.0,60.0389,60.0812,60.0304,60.0643,22160.0
2016-05-10 13:50:00,70.93,71.0,70.91,70.98,24988.0,60.0558,60.1151,60.0389,60.0981,24988.0
2016-05-10 13:55:00,70.97,71.07,70.97,71.06,30186.0,60.0897,60.1743,60.0897,60.1659,30186.0
2016-05-10 14:00:00,71.05,71.08,71.04,71.05,24664.0,60.1574,60.1828,60.1489,60.1574,24664.0
2016-05-10 14:05:00,71.04,71.05,71.0,71.03,14090.0,60.1489,60.1574,60.1151,60.1405,14090.0
2016-05-10 14:10:00,71.03,71.04,70.95,70.96,31466.0,60.1405,60.1489,60.0727,60.0812,31466.0
2016-05-10 14:15:00,70.96,71.01,70.93,70.93,22384.0,60.0812,60.1235,60.0558,60.0558,22384.0
2016-05-10 14:20:00,70.94,70.97,70.91,70.95,16159.0,60.0643,60.0897,60.0389,60.0727,16159.0
2016-05-10 14:25:00,70.95,71.1,70.94,71.08,30327.0,60.0727,60.1997,60.0643,60.1828,30327.0
2016-05-10 14:30:00,71.08,71.08,71.0,71.01,14525.0,60.1828,60.1828,60.1151,60.1235,14525.0
2016-05-10 14:35:00,71.01,71.09,71.0,71.05,17738.0,60.1235,60.1913,60.1151,60.1574,17738.0
2016-05-10 14:40:00,71.05,71.07,71.0,71.02,21845.0,60.1574,60.1743,60.1151,60.132,21845.0
2016-05-10 14:45:00,71.02,71.08,71.02,71.05,29918.0,60.132,60.1828,60.132,60.1574,29918.0
2016-05-10 14:50:00,71.06,71.06,70.96,70.98,36487.0,60.1659,60.1659,60.0812,60.0981,36487.0
2016-05-10 14:55:00,70.98,71.03,70.97,70.98,32102.0,60.0981,60.1405,60.0897,60.0981,32102.0
2016-05-10 15:00:00,70.98,71.04,70.96,70.99,17486.0,60.0981,60.1489,60.0812,60.1066,17486.0
2016-05-10 15:05:00,70.98,71.01,70.96,71.0,23394.0,60.0981,60.1235,60.0812,60.1151,23394.0
2016-05-10 15:10:00,71.01,71.05,70.99,71.05,19972.0,60.1235,60.1574,60.1066,60.1574,19972.0
2016-05-10 15:15:00,71.04,71.07,70.97,71.01,37676.0,60.1489,60.1743,60.0897,60.1235,37676.0
2016-05-10 15:20:00,71.01,71.04,70.96,71.01,19324.0,60.1235,60.1489,60.0812,60.1235,19324.0
2016-05-10 15:25:00,71.02,71.04,70.98,71.0,23354.0,60.132,60.1489,60.0981,60.1151,23354.0
2016-05-10 15:30:00,71.01,71.04,70.99,71.02,28015.0,60.1235,60.1489,60.1066,60.132,28015.0
2016-05-10 15:35:00,71.02,71.04,71.0,71.01,26131.0,60.132,60.1489,60.1151,60.1235,26131.0
2016-05-10 15:40:00,71.02,71.09,71.0,71.09,50595.0,60.132,60.1913,60.1151,60.1913,50595.0
2016-05-10 15:45:00,71.08,71.1,71.05,71.06,41647.0,60.1828,60.1997,60.1574,60.1659,41647.0
2016-05-10 15:50:00,71.07,71.08,71.02,71.04,56277.0,60.1743,60.1828,60.132,60.1489,56277.0
2016-05-10 15:55:00,71.04,71.14,71.04,71.14,159602.0,60.1489,60.2336,60.1489,60.2336,159602.0
2016-05-11 09:30:00,70.83,71.02,70.78,70.92,25091.0,59.9711,60.132,59.9288,60.0473,25091.0
2016-05-11 09:35:00,70.92,71.18,70.91,71.13,24133.0,60.0473,60.2675,60.0389,60.2251,24133.0
2016-05-11 09:40:00,71.11,71.21,71.06,71.16,16068.0,60.2082,60.2929,60.1659,60.2505,16068.0
2016-05-11 09:45:00,71.18,71.23,71.06,71.13,28520.0,60.2675,60.3098,60.1659,60.2251,28520.0
2016-05-11 09:50:00,71.13,71.13,70.9,70.96,15495.0,60.2251,60.2251,60.0304,60.0812,15495.0
2016-05-11 09:55:00,70.92,71.0,70.88,70.95,15054.0,60.0473,60.1151,60.0135,60.0727,15054.0
2016-05-11 10:00:00,70.95,70.97,70.81,70.84,19080.0,60.0727,60.0897,59.9542,59.9796,19080.0
2016-05-11 10:05:00,70.85,71.0,70.84,70.89,39377.0,59.9881,60.1151,59.9796,60.0219,39377.0
2016-05-11 10:10:00,70.89,71.0,70.75,70.99,52508.0,60.0219,60.1151,59.9034,60.1066,52508.0
2016-05-11 10:15:00,70.98,71.08,70.94,71.05,28954.0,60.0981,60.1828,60.0643,60.1574,28954.0
2016-05-11 10:20:00,71.05,71.26,71.03,71.23,31108.0,60.1574,60.3352,60.1405,60.3098,31108.0
2016-05-11 10:25:00,71.24,71.25,71.11,71.16,18460.0,60.3183,60.3267,60.2082,60.2505,18460.0
2016-05-11 10:30:00,71.22,71.35,71.17,71.29,22769.0,60.3013,60.4114,60.259,60.3606,22769.0
2016-05-11 10:35:00,71.32,71.45,71.32,71.35,38129.0,60.386,60.4961,60.386,60.4114,38129.0
2016-05-11 10:40:00,71.34,71.34,71.16,71.3,20035.0,60.4029,60.4029,60.2505,60.3691,20035.0
2016-05-11 10:45:00,71.28,71.39,71.27,71.35,23101.0,60.3521,60.4453,60.3437,60.4114,23101.0
2016-05-11 10:50:00,71.35,71.43,71.35,71.37,18625.0,60.4114,60.4791,60.4114,60.4283,18625.0
2016-05-11 10:55:00,71.37,71.41,71.31,71.31,26098.0,60.4283,60.4622,60.3775,60.3775,26098.0
2016-05-11 11:00:00,71.31,71.31,71.04,71.05,28147.0,60.3775,60.3775,60.1489,60.1574,28147.0
2016-05-11 11:05:00,71.05,71.11,70.99,71.09,17262.0,60.1574,60.2082,60.1066,60.1913,17262.0
2016-05-11 11:10:00,71.09,71.19,71.01,71.18,31099.0,60.1913,60.2759,60.1235,60.2675,31099.0
2016-05-11 11:15:00,71.18,71.28,71.15,71.25,18274.0,60.2675,60.3521,60.2421,60.3267,18274.0
2016-05-11 11:20:00,71.25,71.39,71.24,71.34,15069.0,60.3267,60.4453,60.3183,60.4029,15069.0
2016-05-11 11:25:00,71.35,71.42,71.2,71.22,12688.0,60.4114,60.4707,60.2844,60.3013,12688.0
2016-05-11 11:30:00,71.23,71.25,71.14,71.21,17651.0,60.3098,60.3267,60.2336,60.2929,17651.0
2016-05-11 11:35:00,71.21,71.38,71.2,71.28,24514.0,60.2929,60.4368,60.2844,60.3521,24514.0
2016-05-11 11:40:00,71.27,71.32,71.22,71.28,16603.0,60.3437,60.386,60.3013,60.3521,16603.0
2016-05-11 11:45:00,71.28,71.32,71.16,71.17,23534.0,60.3521,60.386,60.2505,60.259,23534.0
2016-05-11 11:50:00,71.18,71.25,71.17,71.25,17660.0,60.2675,60.3267,60.259,60.3267,17660.0
2016-05-11 11:55:00,71.25,71.35,71.24,71.32,13947.0,60.3267,60.4114,60.3183,60.386,13947.0
2016-05-11 12:00:00,71.31,71.32,71.24,71.31,20689.0,60.3775,60.386,60.3183,60.3775,20689.0
2016-05-11 12:05:00,71.3,71.33,71.26,71.26,14868.0,60.3691,60.3945,60.3352,60.3352,14868.0
2016-05-11 12:10:00,71.27,71.33,71.24,71.32,13827.0,60.3437,60.3945,60.3183,60.386,13827.0
2016-05-11 12:15:00,71.34,71.37,71.29,71.32,11303.0,60.4029,60.4283,60.3606,60.386,11303.0
2016-05-11 12:20:00,71.34,71.37,71.33,71.33,8297.0,60.4029,60.4283,60.3945,60.3945,8297.0
2016-05-11 12:25:00,71.33,71.36,71.28,71.28,20470.0,60.3945,60.4199,60.3521,60.3521,20470.0
2016-05-11 12:30:00,71.29,71.3,71.21,71.23,28756.0,60.3606,60.3691,60.2929,60.3098,28756.0
2016-05-11 12:35:00,71.24,71.35,71.23,71.32,25589.0,60.3183,60.4114,60.3098,60.386,25589.0
2016-05-11 12:40:00,71.33,71.33,71.25,71.25,11237.0,60.3945,60.3945,60.3267,60.3267,11237.0
2016-05-11 12:45:00,71.24,71.26,71.23,71.24,17802.0,60.3183,60.3352,60.3098,60.3183,17802.0
2016-05-11 12:50:00,71.23,71.23,71.08,71.09,23556.0,60.3098,60.3098,60.1828,60.1913,23556.0
2016-05-11 12:55:00,71.1,71.1,71.02,71.03,37076.0,60.1997,60.1997,60.132,60.1405,37076.0
2016-05-11 13:00:00,71.03,71.04,70.99,71.03,31317.0,60.1405,60.1489,60.1066,60.1405,31317.0
2016-05-11 13:05:00,71.02,71.11,71.01,71.1,25607.0,60.132,60.2082,60.1235,60.1997,25607.0
2016-05-11 13:10:00,71.1,71.17,71.09,71.1,17940.0,60.1997,60.259,60.1913,60.1997,17940.0
2016-05-11 13:15:00,71.1,71.11,71.08,71.1,12955.0,60.1997,60.2082,60.1828,60.1997,12955.0
2016-05-11 13:20:00,71.11,71.11,71.02,71.02,17491.0,60.2082,60.2082,60.132,60.132,17491.0
2016-05-11 13:25:00,71.02,71.02,70.99,71.0,21670.0,60.132,60.132,60.1066,60.1151,21670.0
2016-05-11 13:30:00,71.01,71.02,70.97,70.99,47336.0,60.1235,60.132,60.0897,60.1066,47336.0
2016-05-11 13:35:00,70.98,70.99,70.92,70.93,14564.0,60.0981,60.1066,60.0473,60.0558,14564.0
2016-05-11 13:40:00,70.92,70.96,70.91,70.93,12212.0,60.0473,60.0812,60.0389,60.0558,12212.0
2016-05-11 13:45:00,70.94,71.0,70.93,70.98,16453.0,60.0643,60.1151,60.0558,60.0981,16453.0
2016-05-11 13:50:00,70.98,71.05,70.96,70.99,18706.0,60.0981,60.1574,60.0812,60.1066,18706.0
2016-05-11 13:55:00,70.99,71.03,70.95,70.95,18772.0,60.1066,60.1405,60.0727,60.0727,18772.0
2016-05-11 14:00:00,70.93,70.93,70.86,70.86,15169.0,60.0558,60.0558,59.9965,59.9965,15169.0
2016-05-11 14:05:00,70.86,70.86,70.73,70.74,21589.0,59.9965,59.9965,59.8864,59.8949,21589.0
2016-05-11 14:10:00,70.75,70.82,70.71,70.8,11973.0,59.9034,59.9626,59.8695,59.9457,11973.0
2016-05-11 14:15:00,70.81,70.81,70.7,70.73,15939.0,59.9542,59.9542,59.861,59.8864,15939.0
2016-05-11 14:20:00,70.72,70.8,70.71,70.79,22031.0,59.878,59.9457,59.8695,59.9372,22031.0
2016-05-11 14:25:00,70.8,70.82,70.76,70.8,18462.0,59.9457,59.9626,59.9118,59.9457,18462.0
2016-05-11 14:30:00,70.81,70.81,70.73,70.73,28396.0,59.9542,59.9542,59.8864,59.8864,28396.0
2016-05-11 14:35:00,70.73,70.76,70.68,70.7,44788.0,59.8864,59.9118,59.8441,59.861,44788.0
2016-05-11 14:40:00,70.7,70.7,70.62,70.63,30347.0,59.861,59.861,59.7933,59.8018,30347.0
2016-05-11 14:45:00,70.62,70.62,70.55,70.59,26234.0,59.7933,59.7933,59.734,59.7679,26234.0
2016-05-11 14:50:00,70.59,70.6,70.56,70.58,21847.0,59.7679,59.7764,59.7425,59.7594,21847.0
2016-05-11 14:55:00,70.58,70.58,70.51,70.57,25296.0,59.7594,59.7594,59.7002,59.751,25296.0
2016-05-11 15:00:00,70.57,70.63,70.55,70.61,22124.0,59.751,59.8018,59.734,59.7848,22124.0
2016-05-11 15:05:00,70.6,70.75,70.6,70.73,25886.0,59.7764,59.9034,59.7764,59.8864,25886.0
2016-05-11 15:10:00,70.73,70.74,70.64,70.64,12795.0,59.8864,59.8949,59.8102,59.8102,12795.0
2016-05-11 15:15:00,70.65,70.69,70.61,70.61,20027.0,59.8187,59.8526,59.7848,59.7848,20027.0
2016-05-11 15:20:00,70.6,70.62,70.57,70.59,17400.0,59.7764,59.7933,59.751,59.7679,17400.0
2016-05-11 15:25:00,70.58,70.67,70.58,70.67,28399.0,59.7594,59.8356,59.7594,59.8356,28399.0
2016-05-11 15:30:00,70.66,70.69,70.62,70.68,23849.0,59.8272,59.8526,59.7933,59.8441,23849.0
2016-05-11 15:35:00,70.68,70.68,70.62,70.62,30888.0,59.8441,59.8441,59.7933,59.7933,30888.0
2016-05-11 15:40:00,70.63,70.64,70.5,70.5,63020.0,59.8018,59.8102,59.6917,59.6917,63020.0
2016-05-11 15:45:00,70.5,70.59,70.49,70.5,72178.0,59.6917,59.7679,59.6832,59.6917,72178.0
2016-05-11 15:50:00,70.49,70.5,70.39,70.39,50921.0,59.6832,59.6917,59.5986,59.5986,50921.0
2016-05-11 15:55:00,70.39,70.42,70.35,70.35,132962.0,59.5986,59.624,59.5647,59.5647,132962.0
2016-05-12 09:30:00,70.25,70.6,70.12,70.38,27910.0,59.8231,60.1211,59.7124,59.9338,27910.0
2016-05-12 09:35:00,70.31,70.73,70.31,70.64,22527.0,59.8742,60.2318,59.8742,60.1552,22527.0
2016-05-12 09:40:00,70.65,70.65,70.27,70.35,49730.0,60.1637,60.1637,59.8401,59.9082,49730.0
2016-05-12 09:45:00,70.34,70.34,70.09,70.26,28037.0,59.8997,59.8997,59.6868,59.8316,28037.0
2016-05-12 09:50:00,70.27,70.33,70.04,70.08,30175.0,59.8401,59.8912,59.6442,59.6783,30175.0
2016-05-12 09:55:00,70.05,70.05,69.77,69.78,16380.0,59.6527,59.6527,59.4143,59.4228,16380.0
2016-05-12 10:00:00,69.8,70.01,69.8,69.95,16589.0,59.4398,59.6187,59.4398,59.5676,16589.0
2016-05-12 10:05:00,69.94,69.94,69.79,69.86,20929.0,59.5591,59.5591,59.4313,59.4909,20929.0
2016-05-12 10:10:00,69.85,69.92,69.78,69.8,44979.0,59.4824,59.542,59.4228,59.4398,44979.0
2016-05-12 10:15:00,69.8,69.88,69.57,69.58,61343.0,59.4398,59.508,59.244,59.2525,61343.0
2016-05-12 10:20:00,69.58,69.61,69.49,69.55,44901.0,59.2525,59.2781,59.1759,59.227,44901.0
2016-05-12 10:25:00,69.55,69.56,69.48,69.5,66500.0,59.227,59.2355,59.1673,59.1844,66500.0
2016-05-12 10:30:00,69.48,69.52,69.39,69.5,36185.0,59.1673,59.2014,59.0907,59.1844,36185.0
2016-05-12 10:35:00,69.49,69.65,69.48,69.6,37803.0,59.1759,59.3121,59.1673,59.2695,37803.0
2016-05-12 10:40:00,69.6,69.61,69.33,69.36,28344.0,59.2695,59.2781,59.0396,59.0652,28344.0
2016-05-12 10:45:00,69.36,69.53,69.32,69.48,16203.0,59.0652,59.2099,59.0311,59.1673,16203.0
2016-05-12 10:50:00,69.48,69.54,69.43,69.45,15249.0,59.1673,59.2184,59.1248,59.1418,15249.0
2016-05-12 10:55:00,69.43,69.57,69.4,69.52,13800.0,59.1248,59.244,59.0992,59.2014,13800.0
2016-05-12 11:00:00,69.51,69.51,69.14,69.15,42108.0,59.1929,59.1929,58.8778,58.8863,42108.0
2016-05-12 11:05:00,69.14,69.15,69.03,69.05,26383.0,58.8778,58.8863,58.7841,58.8012,26383.0
2016-05-12 11:10:00,69.07,69.16,69.0,69.14,16401.0,58.8182,58.8948,58.7586,58.8778,16401.0
2016-05-12 11:15:00,69.16,69.16,69.0,69.04,20235.0,58.8948,58.8948,58.7586,58.7927,20235.0
2016-05-12 11:20:00,69.05,69.1,68.97,69.05,36886.0,58.8012,58.8437,58.733,58.8012,36886.0
2016-05-12 11:25:00,69.05,69.1,69.01,69.08,27224.0,58.8012,58.8437,58.7671,58.8267,27224.0
2016-05-12 11:30:00,69.09,69.15,69.02,69.04,19873.0,58.8352,58.8863,58.7756,58.7927,19873.0
2016-05-12 11:35:00,69.03,69.13,69.03,69.13,22290.0,58.7841,58.8693,58.7841,58.8693,22290.0
2016-05-12 11:40:00,69.14,69.15,69.05,69.06,11272.0,58.8778,58.8863,58.8012,58.8097,11272.0
2016-05-12 11:45:00,69.06,69.07,68.91,68.96,25986.0,58.8097,58.8182,58.6819,58.7245,25986.0
2016-05-12 11:50:00,68.95,69.05,68.92,68.92,19841.0,58.716,58.8012,58.6905,58.6905,19841.0
2016-05-12 11:55:00,68.91,68.98,68.84,68.86,21893.0,58.6819,58.7416,58.6223,58.6394,21893.0
2016-05-12 12:00:00,68.85,68.91,68.84,68.88,18268.0,58.6309,58.6819,58.6223,58.6564,18268.0
2016-05-12 12:05:00,68.88,69.02,68.88,69.02,10513.0,58.6564,58.7756,58.6564,58.7756,10513.0
2016-05-12 12:10:00,69.01,69.06,68.99,68.99,11633.0,58.7671,58.8097,58.7501,58.7501,11633.0
2016-05-12 12:15:00,68.98,69.07,68.96,69.07,10847.0,58.7416,58.8182,58.7245,58.8182,10847.0
2016-05-12 12:20:00,69.07,69.13,69.03,69.11,11988.0,58.8182,58.8693,58.7841,58.8523,11988.0
2016-05-12 12:25:00,69.11,69.17,69.1,69.16,12699.0,58.8523,58.9034,58.8437,58.8948,12699.0
2016-05-12 12:30:00,69.15,69.17,69.12,69.12,10347.0,58.8863,58.9034,58.8608,58.8608,10347.0
2016-05-12 12:35:00,69.1,69.1,68.95,68.96,9850.0,58.8437,58.8437,58.716,58.7245,9850.0
2016-05-12 12:40:00,68.97,69.07,68.94,69.0,13921.0,58.733,58.8182,58.7075,58.7586,13921.0
2016-05-12 12:45:00,69.0,69.15,69.0,69.15,12383.0,58.7586,58.8863,58.7586,58.8863,12383.0
2016-05-12 12:50:00,69.13,69.15,69.09,69.13,8954.0,58.8693,58.8863,58.8352,58.8693,8954.0
2016-05-12 12:55:00,69.15,69.24,69.13,69.2,14842.0,58.8863,58.963,58.8693,58.9289,14842.0
2016-05-12 13:00:00,69.21,69.24,69.12,69.12,22227.0,58.9374,58.963,58.8608,58.8608,22227.0
2016-05-12 13:05:00,69.12,69.18,69.1,69.1,11444.0,58.8608,58.9119,58.8437,58.8437,11444.0
2016-05-12 13:10:00,69.08,69.08,68.99,69.02,14553.0,58.8267,58.8267,58.7501,58.7756,14553.0
2016-05-12 13:15:00,69.01,69.04,68.96,69.01,11658.0,58.7671,58.7927,58.7245,58.7671,11658.0
2016-05-12 13:20:00,69.02,69.05,68.99,69.03,8316.0,58.7756,58.8012,58.7501,58.7841,8316.0
2016-05-12 13:25:00,69.02,69.14,69.02,69.12,11404.0,58.7756,58.8778,58.7756,58.8608,11404.0
2016-05-12 13:30:00,69.11,69.11,69.03,69.06,13022.0,58.8523,58.8523,58.7841,58.8097,13022.0
2016-05-12 13:35:00,69.04,69.04,68.97,69.01,9250.0,58.7927,58.7927,58.733,58.7671,9250.0
2016-05-12 13:40:00,69.01,69.07,68.98,69.06,6845.0,58.7671,58.8182,58.7416,58.8097,6845.0
2016-05-12 13:45:00,69.07,69.21,69.07,69.14,10448.0,58.8182,58.9374,58.8182,58.8778,10448.0
2016-05-12 13:50:00,69.15,69.16,69.1,69.14,5255.0,58.8863,58.8948,58.8437,58.8778,5255.0
2016-05-12 13:55:00,69.15,69.31,69.15,69.29,15367.0,58.8863,59.0226,58.8863,59.0055,15367.0
2016-05-12 14:00:00,69.29,69.34,69.23,69.24,17384.0,59.0055,59.0481,58.9545,58.963,17384.0
2016-05-12 14:05:00,69.27,69.33,69.25,69.28,14516.0,58.9885,59.0396,58.9715,58.997,14516.0
2016-05-12 14:10:00,69.28,69.49,69.27,69.48,16614.0,58.997,59.1759,58.9885,59.1673,16614.0
2016-05-12 14:15:00,69.49,69.54,69.38,69.39,16630.0,59.1759,59.2184,59.0822,59.0907,16630.0
2016-05-12 14:20:00,69.39,69.42,69.36,69.4,12511.0,59.0907,59.1163,59.0652,59.0992,12511.0
2016-05-12 14:25:00,69.41,69.44,69.33,69.4,14500.0,59.1077,59.1333,59.0396,59.0992,14500.0
2016-05-12 14:30:00,69.39,69.39,69.29,69.33,12185.0,59.0907,59.0907,59.0055,59.0396,12185.0
2016-05-12 14:35:00,69.33,69.35,69.3,69.31,14104.0,59.0396,59.0566,59.0141,59.0226,14104.0
2016-05-12 14:40:00,69.31,69.36,69.3,69.32,10060.0,59.0226,59.0652,59.0141,59.0311,10060.0
2016-05-12 14:45:00,69.31,69.53,69.31,69.51,14577.0,59.0226,59.2099,59.0226,59.1929,14577.0
2016-05-12 14:50:00,69.5,69.55,69.48,69.48,9958.0,59.1844,59.227,59.1673,59.1673,9958.0
2016-05-12 14:55:00,69.48,69.48,69.39,69.44,12949.0,59.1673,59.1673,59.0907,59.1333,12949.0
2016-05-12 15:00:00,69.42,69.53,69.41,69.47,13573.0,59.1163,59.2099,59.1077,59.1588,13573.0
2016-05-12 15:05:00,69.47,69.52,69.45,69.5,20909.0,59.1588,59.2014,59.1418,59.1844,20909.0
2016-05-12 15:10:00,69.5,69.57,69.48,69.51,17624.0,59.1844,59.244,59.1673,59.1929,17624.0
2016-05-12 15:15:00,69.51,69.54,69.43,69.47,27802.0,59.1929,59.2184,59.1248,59.1588,27802.0
2016-05-12 15:20:00,69.47,69.51,69.45,69.48,14710.0,59.1588,59.1929,59.1418,59.1673,14710.0
2016-05-12 15:25:00,69.48,69.52,69.46,69.51,17693.0,59.1673,59.2014,59.1503,59.1929,17693.0
2016-05-12 15:30:00,69.5,69.5,69.41,69.41,18251.0,59.1844,59.1844,59.1077,59.1077,18251.0
2016-05-12 15:35:00,69.41,69.5,69.4,69.49,24603.0,59.1077,59.1844,59.0992,59.1759,24603.0
2016-05-12 15:40:00,69.48,69.5,69.37,69.38,57174.0,59.1673,59.1844,59.0737,59.0822,57174.0
2016-05-12 15:45:00,69.38,69.5,69.37,69.49,73538.0,59.0822,59.1844,59.0737,59.1759,73538.0
2016-05-12 15:50:00,69.49,69.5,69.33,69.36,46265.0,59.1759,59.1844,59.0396,59.0652,46265.0
2016-05-12 15:55:00,69.35,69.39,69.28,69.38,73366.0,59.0566,59.0907,58.997,59.0822,73366.0
2016-05-13 09:30:00,69.15,69.66,69.05,69.53,42232.0,58.8863,59.3206,58.8012,59.2099,42232.0
2016-05-13 09:35:00,69.53,69.88,69.5,69.75,26272.0,59.2099,59.508,59.1844,59.3973,26272.0
2016-05-13 09:40:00,69.75,69.96,69.7,69.74,52759.0,59.3973,59.5761,59.3547,59.3888,52759.0
2016-05-13 09:45:00,69.7,69.76,69.47,69.65,11293.0,59.3547,59.4058,59.1588,59.3121,11293.0
2016-05-13 09:50:00,69.68,69.72,69.33,69.55,16814.0,59.3377,59.3717,59.0396,59.227,16814.0
2016-05-13 09:55:00,69.55,69.63,69.27,69.35,17179.0,59.227,59.2951,58.9885,59.0566,17179.0
2016-05-13 10:00:00,69.4,69.46,69.23,69.42,19249.0,59.0992,59.1503,58.9545,59.1163,19249.0
2016-05-13 10:05:00,69.44,69.47,69.22,69.29,21442.0,59.1333,59.1588,58.9459,59.0055,21442.0
2016-05-13 10:10:00,69.28,69.4,69.12,69.37,13250.0,58.997,59.0992,58.8608,59.0737,13250.0
2016-05-13 10:15:00,69.33,69.5,69.23,69.48,13473.0,59.0396,59.1844,58.9545,59.1673,13473.0
2016-05-13 10:20:00,69.5,69.54,69.31,69.4,14384.0,59.1844,59.2184,59.0226,59.0992,14384.0
2016-05-13 10:25:00,69.38,69.44,69.26,69.28,12895.0,59.0822,59.1333,58.98,58.997,12895.0
2016-05-13 10:30:00,69.27,69.27,69.12,69.18,18324.0,58.9885,58.9885,58.8608,58.9119,18324.0
2016-05-13 10:35:00,69.23,69.3,69.16,69.18,21731.0,58.9545,59.0141,58.8948,58.9119,21731.0
2016-05-13 10:40:00,69.18,69.31,69.15,69.17,43551.0,58.9119,59.0226,58.8863,58.9034,43551.0
2016-05-13 10:45:00,69.19,69.21,69.16,69.17,34618.0,58.9204,58.9374,58.8948,58.9034,34618.0
2016-05-13 10:50:00,69.18,69.31,69.18,69.22,18910.0,58.9119,59.0226,58.9119,58.9459,18910.0
2016-05-13 10:55:00,69.24,69.37,69.24,69.35,15516.0,58.963,59.0737,58.963,59.0566,15516.0
2016-05-13 11:00:00,69.37,69.42,69.33,69.41,14111.0,59.0737,59.1163,59.0396,59.1077,14111.0
2016-05-13 11:05:00,69.42,69.49,69.35,69.38,13308.0,59.1163,59.1759,59.0566,59.0822,13308.0
2016-05-13 11:10:00,69.4,69.41,69.26,69.29,11034.0,59.0992,59.1077,58.98,59.0055,11034.0
2016-05-13 11:15:00,69.27,69.44,69.27,69.43,19237.0,58.9885,59.1333,58.9885,59.1248,19237.0
2016-05-13 11:20:00,69.44,69.47,69.39,69.43,10153.0,59.1333,59.1588,59.0907,59.1248,10153.0
2016-05-13 11:25:00,69.44,69.58,69.42,69.53,38610.0,59.1333,59.2525,59.1163,59.2099,38610.0
2016-05-13 11:30:00,69.52,69.53,69.42,69.46,9828.0,59.2014,59.2099,59.1163,59.1503,9828.0
2016-05-13 11:35:00,69.45,69.46,69.34,69.44,11980.0,59.1418,59.1503,59.0481,59.1333,11980.0
2016-05-13 11:40:00,69.45,69.45,69.32,69.38,10025.0,59.1418,59.1418,59.0311,59.0822,10025.0
2016-05-13 11:45:00,69.37,69.4,69.31,69.31,10745.0,59.0737,59.0992,59.0226,59.0226,10745.0
2016-05-13 11:50:00,69.31,69.32,69.25,69.27,9931.0,59.0226,59.0311,58.9715,58.9885,9931.0
2016-05-13 11:55:00,69.26,69.38,69.25,69.31,11875.0,58.98,59.0822,58.9715,59.0226,11875.0
2016-05-13 12:00:00,69.31,69.37,69.3,69.32,12815.0,59.0226,59.0737,59.0141,59.0311,12815.0
2016-05-13 12:05:00,69.33,69.37,69.29,69.29,9701.0,59.0396,59.0737,59.0055,59.0055,9701.0
2016-05-13 12:10:00,69.29,69.32,69.24,69.32,6895.0,59.0055,59.0311,58.963,59.0311,6895.0
2016-05-13 12:15:00,69.31,69.31,69.22,69.25,7681.0,59.0226,59.0226,58.9459,58.9715,7681.0
2016-05-13 12:20:00,69.24,69.3,69.22,69.29,8358.0,58.963,59.0141,58.9459,59.0055,8358.0
2016-05-13 12:25:00,69.29,69.38,69.29,69.32,20852.0,59.0055,59.0822,59.0055,59.0311,20852.0
2016-05-13 12:30:00,69.32,69.34,69.22,69.23,8300.0,59.0311,59.0481,58.9459,58.9545,8300.0
2016-05-13 12:35:00,69.22,69.29,69.18,69.19,10484.0,58.9459,59.0055,58.9119,58.9204,10484.0
2016-05-13 12:40:00,69.19,69.2,69.15,69.18,19215.0,58.9204,58.9289,58.8863,58.9119,19215.0
2016-05-13 12:45:00,69.17,69.2,69.17,69.18,17986.0,58.9034,58.9289,58.9034,58.9119,17986.0
2016-05-13 12:50:00,69.19,69.21,69.16,69.18,22927.0,58.9204,58.9374,58.8948,58.9119,22927.0
2016-05-13 12:55:00,69.18,69.18,68.95,68.97,41175.0,58.9119,58.9119,58.716,58.733,41175.0
2016-05-13 13:00:00,68.97,69.07,68.97,69.03,14400.0,58.733,58.8182,58.733,58.7841,14400.0
2016-05-13 13:05:00,69.03,69.07,69.0,69.02,8543.0,58.7841,58.8182,58.7586,58.7756,8543.0
2016-05-13 13:10:00,69.02,69.06,69.02,69.06,12381.0,58.7756,58.8097,58.7756,58.8097,12381.0
2016-05-13 13:15:00,69.05,69.1,69.03,69.04,11602.0,58.8012,58.8437,58.7841,58.7927,11602.0
2016-05-13 13:20:00,69.04,69.04,68.95,68.97,21111.0,58.7927,58.7927,58.716,58.733,21111.0
2016-05-13 13:25:00,68.98,69.01,68.97,68.98,54987.0,58.7416,58.7671,58.733,58.7416,54987.0
2016-05-13 13:30:00,68.98,69.03,68.97,69.0,26829.0,58.7416,58.7841,58.733,58.7586,26829.0
2016-05-13 13:35:00,69.0,69.03,68.98,68.98,47378.0,58.7586,58.7841,58.7416,58.7416,47378.0
2016-05-13 13:40:00,68.98,68.99,68.91,68.92,27248.0,58.7416,58.7501,58.6819,58.6905,27248.0
2016-05-13 13:45:00,68.92,68.93,68.81,68.81,18210.0,58.6905,58.699,58.5968,58.5968,18210.0
2016-05-13 13:50:00,68.81,68.82,68.63,68.67,25227.0,58.5968,58.6053,58.4435,58.4776,25227.0
2016-05-13 13:55:00,68.67,68.79,68.66,68.76,11275.0,58.4776,58.5798,58.4691,58.5542,11275.0
2016-05-13 14:00:00,68.74,68.81,68.71,68.81,18886.0,58.5372,58.5968,58.5116,58.5968,18886.0
2016-05-13 14:05:00,68.82,68.94,68.81,68.92,31098.0,58.6053,58.7075,58.5968,58.6905,31098.0
2016-05-13 14:10:00,68.91,68.92,68.73,68.74,29780.0,58.6819,58.6905,58.5287,58.5372,29780.0
2016-05-13 14:15:00,68.75,68.78,68.62,68.66,15152.0,58.5457,58.5712,58.435,58.4691,15152.0
2016-05-13 14:20:00,68.66,68.67,68.43,68.46,24658.0,58.4691,58.4776,58.2732,58.2987,24658.0
2016-05-13 14:25:00,68.46,68.54,68.46,68.53,15796.0,58.2987,58.3669,58.2987,58.3584,15796.0
2016-05-13 14:30:00,68.53,68.56,68.46,68.55,27201.0,58.3584,58.3839,58.2987,58.3754,27201.0
2016-05-13 14:35:00,68.54,68.54,68.46,68.48,16619.0,58.3669,58.3669,58.2987,58.3158,16619.0
2016-05-13 14:40:00,68.48,68.48,68.4,68.45,21794.0,58.3158,58.3158,58.2476,58.2902,21794.0
2016-05-13 14:45:00,68.45,68.52,68.43,68.52,48893.0,58.2902,58.3498,58.2732,58.3498,48893.0
2016-05-13 14:50:00,68.51,68.52,68.36,68.36,37343.0,58.3413,58.3498,58.2136,58.2136,37343.0
2016-05-13 14:55:00,68.36,68.62,68.32,68.58,57396.0,58.2136,58.435,58.1795,58.4009,57396.0
2016-05-13 15:00:00,68.58,68.63,68.5,68.62,36738.0,58.4009,58.4435,58.3328,58.435,36738.0
2016-05-13 15:05:00,68.61,68.63,68.58,68.6,25782.0,58.4265,58.4435,58.4009,58.418,25782.0
2016-05-13 15:10:00,68.6,68.66,68.59,68.61,23831.0,58.418,58.4691,58.4094,58.4265,23831.0
2016-05-13 15:15:00,68.61,68.67,68.6,68.65,24354.0,58.4265,58.4776,58.418,58.4605,24354.0
2016-05-13 15:20:00,68.64,68.72,68.62,68.71,35232.0,58.452,58.5201,58.435,58.5116,35232.0
2016-05-13 15:25:00,68.71,68.72,68.66,68.7,24442.0,58.5116,58.5201,58.4691,58.5031,24442.0
2016-05-13 15:30:00,68.7,68.71,68.62,68.65,36310.0,58.5031,58.5116,58.435,58.4605,36310.0
2016-05-13 15:35:00,68.64,68.75,68.63,68.75,42201.0,58.452,58.5457,58.4435,58.5457,42201.0
2016-05-13 15:40:00,68.75,68.84,68.75,68.81,47059.0,58.5457,58.6223,58.5457,58.5968,47059.0
2016-05-13 15:45:00,68.8,68.8,68.7,68.77,61382.0,58.5883,58.5883,58.5031,58.5627,61382.0
2016-05-13 15:50:00,68.76,68.78,68.62,68.62,69044.0,58.5542,58.5712,58.435,58.435,69044.0
2016-05-13 15:55:00,68.62,68.73,68.6,68.7,187851.0,58.435,58.5287,58.418,58.5031,187851.0
2016-05-16 09:30:00,68.53,69.01,68.38,68.96,70452.0,58.3584,58.7671,58.2306,58.7245,70452.0
2016-05-16 09:35:00,68.92,69.24,68.86,69.01,35505.0,58.6905,58.963,58.6394,58.7671,35505.0
2016-05-16 09:40:00,69.01,69.34,69.0,69.19,56151.0,58.7671,59.0481,58.7586,58.9204,56151.0
2016-05-16 09:45:00,69.18,69.29,69.17,69.23,35480.0,58.9119,59.0055,58.9034,58.9545,35480.0
2016-05-16 09:50:00,69.23,69.32,69.15,69.19,42206.0,58.9545,59.0311,58.8863,58.9204,42206.0
2016-05-16 09:55:00,69.17,69.2,68.87,68.91,44707.0,58.9034,58.9289,58.6479,58.6819,44707.0
2016-05-16 10:00:00,68.93,69.06,68.91,68.93,27641.0,58.699,58.8097,58.6819,58.699,27641.0
2016-05-16 10:05:00,68.94,69.31,68.94,69.27,80124.0,58.7075,59.0226,58.7075,58.9885,80124.0
2016-05-16 10:10:00,69.29,69.41,69.27,69.28,26041.0,59.0055,59.1077,58.9885,58.997,26041.0
2016-05-16 10:15:00,69.27,69.36,69.21,69.23,16421.0,58.9885,59.0652,58.9374,58.9545,16421.0
2016-05-16 10:20:00,69.24,69.25,69.12,69.21,19472.0,58.963,58.9715,58.8608,58.9374,19472.0
2016-05-16 10:25:00,69.22,69.36,69.18,69.34,20885.0,58.9459,59.0652,58.9119,59.0481,20885.0
2016-05-16 10:30:00,69.35,69.38,69.28,69.36,15620.0,59.0566,59.0822,58.997,59.0652,15620.0
2016-05-16 10:35:00,69.37,69.4,69.32,69.34,19564.0,59.0737,59.0992,59.0311,59.0481,19564.0
2016-05-16 10:40:00,69.34,69.35,69.28,69.29,31657.0,59.0481,59.0566,58.997,59.0055,31657.0
2016-05-16 10:45:00,69.29,69.48,69.29,69.41,28228.0,59.0055,59.1673,59.0055,59.1077,28228.0
2016-05-16 10:50:00,69.42,69.5,69.42,69.46,25023.0,59.1163,59.1844,59.1163,59.1503,25023.0
2016-05-16 10:55:00,69.47,69.47,69.29,69.37,16203.0,59.1588,59.1588,59.0055,59.0737,16203.0
2016-05-16 11:00:00,69.36,69.48,69.36,69.4,22636.0,59.0652,59.1673,59.0652,59.0992,22636.0
2016-05-16 11:05:00,69.42,69.43,69.23,69.26,17316.0,59.1163,59.1248,58.9545,58.98,17316.0
2016-05-16 11:10:00,69.26,69.28,69.19,69.22,15688.0,58.98,58.997,58.9204,58.9459,15688.0
2016-05-16 11:15:00,69.2,69.36,69.2,69.3,18286.0,58.9289,59.0652,58.9289,59.0141,18286.0
2016-05-16 11:20:00,69.3,69.32,69.1,69.11,23896.0,59.0141,59.0311,58.8437,58.8523,23896.0
2016-05-16 11:25:00,69.09,69.21,69.09,69.11,25270.0,58.8352,58.9374,58.8352,58.8523,25270.0
2016-05-16 11:30:00,69.09,69.23,69.09,69.21,9939.0,58.8352,58.9545,58.8352,58.9374,9939.0
2016-05-16 11:35:00,69.21,69.23,69.12,69.15,10227.0,58.9374,58.9545,58.8608,58.8863,10227.0
2016-05-16 11:40:00,69.16,69.27,69.16,69.27,10448.0,58.8948,58.9885,58.8948,58.9885,10448.0
2016-05-16 11:45:00,69.27,69.3,69.22,69.25,7802.0,58.9885,59.0141,58.9459,58.9715,7802.0
2016-05-16 11:50:00,69.27,69.31,69.23,69.26,22768.0,58.9885,59.0226,58.9545,58.98,22768.0
2016-05-16 11:55:00,69.27,69.34,69.22,69.34,11733.0,58.9885,59.0481,58.9459,59.0481,11733.0
2016-05-16 12:00:00,69.33,69.39,69.25,69.26,16986.0,59.0396,59.0907,58.9715,58.98,16986.0
2016-05-16 12:05:00,69.27,69.27,69.21,69.25,18387.0,58.9885,58.9885,58.9374,58.9715,18387.0
2016-05-16 12:10:00,69.27,69.29,69.17,69.2,11048.0,58.9885,59.0055,58.9034,58.9289,11048.0
2016-05-16 12:15:00,69.2,69.25,69.16,69.19,10907.0,58.9289,58.9715,58.8948,58.9204,10907.0
2016-05-16 12:20:00,69.2,69.21,69.12,69.15,10922.0,58.9289,58.9374,58.8608,58.8863,10922.0
2016-05-16 12:25:00,69.14,69.2,69.1,69.14,33784.0,58.8778,58.9289,58.8437,58.8778,33784.0
2016-05-16 12:30:00,69.13,69.16,69.1,69.1,17331.0,58.8693,58.8948,58.8437,58.8437,17331.0
2016-05-16 12:35:00,69.11,69.14,69.08,69.09,11260.0,58.8523,58.8778,58.8267,58.8352,11260.0
2016-05-16 12:40:00,69.09,69.1,69.02,69.03,14116.0,58.8352,58.8437,58.7756,58.7841,14116.0
2016-05-16 12:45:00,69.04,69.11,69.04,69.06,12853.0,58.7927,58.8523,58.7927,58.8097,12853.0
2016-05-16 12:50:00,69.06,69.16,69.06,69.16,12387.0,58.8097,58.8948,58.8097,58.8948,12387.0
2016-05-16 12:55:00,69.15,69.21,69.13,69.16,16210.0,58.8863,58.9374,58.8693,58.8948,16210.0
2016-05-16 13:00:00,69.16,69.23,69.16,69.18,22125.0,58.8948,58.9545,58.8948,58.9119,22125.0
2016-05-16 13:05:00,69.19,69.2,69.16,69.18,10689.0,58.9204,58.9289,58.8948,58.9119,10689.0
2016-05-16 13:10:00,69.19,69.2,69.16,69.16,9994.0,58.9204,58.9289,58.8948,58.8948,9994.0
2016-05-16 13:15:00,69.17,69.2,69.15,69.2,9951.0,58.9034,58.9289,58.8863,58.9289,9951.0
2016-05-16 13:20:00,69.2,69.21,69.18,69.19,10796.0,58.9289,58.9374,58.9119,58.9204,10796.0
2016-05-16 13:25:00,69.2,69.2,69.17,69.18,12402.0,58.9289,58.9289,58.9034,58.9119,12402.0
2016-05-16 13:30:00,69.18,69.2,69.13,69.15,13157.0,58.9119,58.9289,58.8693,58.8863,13157.0
2016-05-16 13:35:00,69.14,69.15,69.11,69.15,17757.0,58.8778,58.8863,58.8523,58.8863,17757.0
2016-05-16 13:40:00,69.14,69.16,69.1,69.11,13533.0,58.8778,58.8948,58.8437,58.8523,13533.0
2016-05-16 13:45:00,69.1,69.12,69.07,69.11,18591.0,58.8437,58.8608,58.8182,58.8523,18591.0
2016-05-16 13:50:00,69.11,69.16,69.11,69.15,14069.0,58.8523,58.8948,58.8523,58.8863,14069.0
2016-05-16 13:55:00,69.16,69.2,69.15,69.17,16218.0,58.8948,58.9289,58.8863,58.9034,16218.0
2016-05-16 14:00:00,69.17,69.29,69.16,69.28,22852.0,58.9034,59.0055,58.8948,58.997,22852.0
2016-05-16 14:05:00,69.28,69.4,69.28,69.39,17676.0,58.997,59.0992,58.997,59.0907,17676.0
2016-05-16 14:10:00,69.39,69.47,69.38,69.44,15535.0,59.0907,59.1588,59.0822,59.1333,15535.0
2016-05-16 14:15:00,69.44,69.48,69.42,69.48,14137.0,59.1333,59.1673,59.1163,59.1673,14137.0
2016-05-16 14:20:00,69.49,69.53,69.49,69.51,17053.0,59.1759,59.2099,59.1759,59.1929,17053.0
2016-05-16 14:25:00,69.5,69.54,69.5,69.5,18763.0,59.1844,59.2184,59.1844,59.1844,18763.0
2016-05-16 14:30:00,69.5,69.58,69.5,69.58,13293.0,59.1844,59.2525,59.1844,59.2525,13293.0
2016-05-16 14:35:00,69.57,69.59,69.53,69.54,21287.0,59.244,59.261,59.2099,59.2184,21287.0
2016-05-16 14:40:00,69.53,69.6,69.52,69.59,15674.0,59.2099,59.2695,59.2014,59.261,15674.0
2016-05-16 14:45:00,69.58,69.62,69.57,69.58,14547.0,59.2525,59.2866,59.244,59.2525,14547.0
2016-05-16 14:50:00,69.58,69.6,69.54,69.57,19677.0,59.2525,59.2695,59.2184,59.244,19677.0
2016-05-16 14:55:00,69.57,69.61,69.56,69.6,17225.0,59.244,59.2781,59.2355,59.2695,17225.0
2016-05-16 15:00:00,69.59,69.62,69.58,69.6,14955.0,59.261,59.2866,59.2525,59.2695,14955.0
2016-05-16 15:05:00,69.62,69.66,69.6,69.65,19594.0,59.2866,59.3206,59.2695,59.3121,19594.0
2016-05-16 15:10:00,69.65,69.65,69.59,69.59,16984.0,59.3121,59.3121,59.261,59.261,16984.0
2016-05-16 15:15:00,69.6,69.62,69.56,69.58,17965.0,59.2695,59.2866,59.2355,59.2525,17965.0
2016-05-16 15:20:00,69.58,69.58,69.52,69.52,17095.0,59.2525,59.2525,59.2014,59.2014,17095.0
2016-05-16 15:25:00,69.53,69.54,69.5,69.5,29709.0,59.2099,59.2184,59.1844,59.1844,29709.0
2016-05-16 15:30:00,69.5,69.5,69.34,69.35,31146.0,59.1844,59.1844,59.0481,59.0566,31146.0
2016-05-16 15:35:00,69.36,69.45,69.35,69.42,26280.0,59.0652,59.1418,59.0566,59.1163,26280.0
2016-05-16 15:40:00,69.42,69.42,69.34,69.35,33454.0,59.1163,59.1163,59.0481,59.0566,33454.0
2016-05-16 15:45:00,69.35,69.35,69.25,69.3,43256.0,59.0566,59.0566,58.9715,59.0141,43256.0
2016-05-16 15:50:00,69.3,69.31,69.22,69.23,47681.0,59.0141,59.0226,58.9459,58.9545,47681.0
2016-05-16 15:55:00,69.23,69.28,69.2,69.27,127384.0,58.9545,58.997,58.9289,58.9885,127384.0
2016-05-17 09:30:00,68.88,69.56,68.65,68.87,51751.0,58.6564,59.2355,58.4605,58.6479,51751.0
2016-05-17 09:35:00,68.84,68.95,68.64,68.64,77544.0,58.6223,58.716,58.452,58.452,77544.0
2016-05-17 09:40:00,68.66,68.73,68.51,68.6,57221.0,58.4691,58.5287,58.3413,58.418,57221.0
2016-05-17 09:45:00,68.62,68.89,68.41,68.87,90482.0,58.435,58.6649,58.2562,58.6479,90482.0
2016-05-17 09:50:00,68.88,69.07,68.81,68.91,21778.0,58.6564,58.8182,58.5968,58.6819,21778.0
2016-05-17 09:55:00,68.94,69.23,68.91,69.15,20556.0,58.7075,58.9545,58.6819,58.8863,20556.0
2016-05-17 10:00:00,69.16,69.23,68.99,69.15,20249.0,58.8948,58.9545,58.7501,58.8863,20249.0
2016-05-17 10:05:00,69.15,69.15,68.89,68.94,14959.0,58.8863,58.8863,58.6649,58.7075,14959.0
2016-05-17 10:10:00,68.98,69.12,68.91,69.11,15746.0,58.7416,58.8608,58.6819,58.8523,15746.0
2016-05-17 10:15:00,69.13,69.26,69.07,69.2,32287.0,58.8693,58.98,58.8182,58.9289,32287.0
2016-05-17 10:20:00,69.2,69.45,69.19,69.35,46988.0,58.9289,59.1418,58.9204,59.0566,46988.0
2016-05-17 10:25:00,69.35,69.44,69.29,69.31,24331.0,59.0566,59.1333,59.0055,59.0226,24331.0
2016-05-17 10:30:00,69.3,69.34,69.2,69.3,31399.0,59.0141,59.0481,58.9289,59.0141,31399.0
2016-05-17 10:35:00,69.29,69.38,69.26,69.38,20746.0,59.0055,59.0822,58.98,59.0822,20746.0
2016-05-17 10:40:00,69.4,69.48,69.33,69.46,83202.0,59.0992,59.1673,59.0396,59.1503,83202.0
2016-05-17 10:45:00,69.46,69.54,69.36,69.48,73470.0,59.1503,59.2184,59.0652,59.1673,73470.0
2016-05-17 10:50:00,69.48,69.64,69.47,69.62,18349.0,59.1673,59.3036,59.1588,59.2866,18349.0
2016-05-17 10:55:00,69.65,69.67,69.51,69.53,14608.0,59.3121,59.3291,59.1929,59.2099,14608.0
2016-05-17 11:00:00,69.51,69.6,69.46,69.47,10792.0,59.1929,59.2695,59.1503,59.1588,10792.0
2016-05-17 11:05:00,69.43,69.48,69.42,69.45,10163.0,59.1248,59.1673,59.1163,59.1418,10163.0
2016-05-17 11:10:00,69.47,69.55,69.46,69.48,13686.0,59.1588,59.227,59.1503,59.1673,13686.0
2016-05-17 11:15:00,69.48,69.62,69.46,69.46,20731.0,59.1673,59.2866,59.1503,59.1503,20731.0
2016-05-17 11:20:00,69.48,69.54,69.45,69.45,13119.0,59.1673,59.2184,59.1418,59.1418,13119.0
2016-05-17 11:25:00,69.44,69.44,69.29,69.3,8262.0,59.1333,59.1333,59.0055,59.0141,8262.0
2016-05-17 11:30:00,69.3,69.43,69.29,69.43,12350.0,59.0141,59.1248,59.0055,59.1248,12350.0
2016-05-17 11:35:00,69.44,69.47,69.4,69.45,15551.0,59.1333,59.1588,59.0992,59.1418,15551.0
2016-05-17 11:40:00,69.48,69.53,69.43,69.49,7977.0,59.1673,59.2099,59.1248,59.1759,7977.0
2016-05-17 11:45:00,69.49,69.54,69.44,69.54,14629.0,59.1759,59.2184,59.1333,59.2184,14629.0
2016-05-17 11:50:00,69.56,69.62,69.5,69.5,16814.0,59.2355,59.2866,59.1844,59.1844,16814.0
2016-05-17 11:55:00,69.49,69.54,69.47,69.5,19096.0,59.1759,59.2184,59.1588,59.1844,19096.0
2016-05-17 12:00:00,69.5,69.51,69.47,69.5,10652.0,59.1844,59.1929,59.1588,59.1844,10652.0
2016-05-17 12:05:00,69.5,69.53,69.43,69.43,15695.0,59.1844,59.2099,59.1248,59.1248,15695.0
2016-05-17 12:10:00,69.43,69.43,69.33,69.36,13727.0,59.1248,59.1248,59.0396,59.0652,13727.0
2016-05-17 12:15:00,69.36,69.36,69.24,69.24,7506.0,59.0652,59.0652,58.963,58.963,7506.0
2016-05-17 12:20:00,69.24,69.3,69.21,69.29,8245.0,58.963,59.0141,58.9374,59.0055,8245.0
2016-05-17 12:25:00,69.29,69.32,69.27,69.3,7770.0,59.0055,59.0311,58.9885,59.0141,7770.0
2016-05-17 12:30:00,69.29,69.29,69.2,69.23,6973.0,59.0055,59.0055,58.9289,58.9545,6973.0
2016-05-17 12:35:00,69.25,69.3,69.24,69.28,11950.0,58.9715,59.0141,58.963,58.997,11950.0
2016-05-17 12:40:00,69.28,69.31,69.27,69.27,10959.0,58.997,59.0226,58.9885,58.9885,10959.0
2016-05-17 12:45:00,69.27,69.33,69.26,69.33,9020.0,58.9885,59.0396,58.98,59.0396,9020.0
2016-05-17 12:50:00,69.33,69.34,69.27,69.27,8990.0,59.0396,59.0481,58.9885,58.9885,8990.0
2016-05-17 12:55:00,69.28,69.33,69.25,69.32,16475.0,58.997,59.0396,58.9715,59.0311,16475.0
2016-05-17 13:00:00,69.32,69.32,69.27,69.3,11370.0,59.0311,59.0311,58.9885,59.0141,11370.0
2016-05-17 13:05:00,69.3,69.34,69.3,69.31,9519.0,59.0141,59.0481,59.0141,59.0226,9519.0
2016-05-17 13:10:00,69.31,69.38,69.31,69.36,6689.0,59.0226,59.0822,59.0226,59.0652,6689.0
2016-05-17 13:15:00,69.36,69.36,69.29,69.35,6683.0,59.0652,59.0652,59.0055,59.0566,6683.0
2016-05-17 13:20:00,69.35,69.46,69.35,69.45,8728.0,59.0566,59.1503,59.0566,59.1418,8728.0
2016-05-17 13:25:00,69.44,69.5,69.43,69.45,4501.0,59.1333,59.1844,59.1248,59.1418,4501.0
2016-05-17 13:30:00,69.45,69.57,69.45,69.56,10278.0,59.1418,59.244,59.1418,59.2355,10278.0
2016-05-17 13:35:00,69.56,69.61,69.54,69.57,13338.0,59.2355,59.2781,59.2184,59.244,13338.0
2016-05-17 13:40:00,69.56,69.61,69.55,69.59,8774.0,59.2355,59.2781,59.227,59.261,8774.0
2016-05-17 13:45:00,69.61,69.65,69.52,69.53,13419.0,59.2781,59.3121,59.2014,59.2099,13419.0
2016-05-17 13:50:00,69.53,69.53,69.47,69.49,9542.0,59.2099,59.2099,59.1588,59.1759,9542.0
2016-05-17 13:55:00,69.49,69.49,69.3,69.31,19968.0,59.1759,59.1759,59.0141,59.0226,19968.0
2016-05-17 14:00:00,69.31,69.33,69.28,69.31,12710.0,59.0226,59.0396,58.997,59.0226,12710.0
2016-05-17 14:05:00,69.31,69.31,69.21,69.22,15493.0,59.0226,59.0226,58.9374,58.9459,15493.0
2016-05-17 14:10:00,69.21,69.23,69.17,69.21,14414.0,58.9374,58.9545,58.9034,58.9374,14414.0
2016-05-17 14:15:00,69.21,69.21,69.05,69.06,25426.0,58.9374,58.9374,58.8012,58.8097,25426.0
2016-05-17 14:20:00,69.05,69.06,68.92,68.93,26979.0,58.8012,58.8097,58.6905,58.699,26979.0
2016-05-17 14:25:00,68.93,68.93,68.8,68.85,28376.0,58.699,58.699,58.5883,58.6309,28376.0
2016-05-17 14:30:00,68.84,68.84,68.73,68.73,37994.0,58.6223,58.6223,58.5287,58.5287,37994.0
2016-05-17 14:35:00,68.73,68.84,68.72,68.8,19270.0,58.5287,58.6223,58.5201,58.5883,19270.0
2016-05-17 14:40:00,68.81,68.82,68.72,68.75,22917.0,58.5968,58.6053,58.5201,58.5457,22917.0
2016-05-17 14:45:00,68.75,68.79,68.73,68.75,17536.0,58.5457,58.5798,58.5287,58.5457,17536.0
2016-05-17 14:50:00,68.75,68.79,68.67,68.68,14410.0,58.5457,58.5798,58.4776,58.4861,14410.0
2016-05-17 14:55:00,68.68,68.78,68.63,68.77,19170.0,58.4861,58.5712,58.4435,58.5627,19170.0
2016-05-17 15:00:00,68.78,68.87,68.75,68.86,21248.0,58.5712,58.6479,58.5457,58.6394,21248.0
2016-05-17 15:05:00,68.86,69.02,68.86,68.97,38371.0,58.6394,58.7756,58.6394,58.733,38371.0
2016-05-17 15:10:00,68.98,68.98,68.84,68.87,23748.0,58.7416,58.7416,58.6223,58.6479,23748.0
2016-05-17 15:15:00,68.87,68.87,68.76,68.76,21884.0,58.6479,58.6479,58.5542,58.5542,21884.0
2016-05-17 15:20:00,68.75,68.78,68.7,68.77,27049.0,58.5457,58.5712,58.5031,58.5627,27049.0
2016-05-17 15:25:00,68.76,68.76,68.66,68.72,28435.0,58.5542,58.5542,58.4691,58.5201,28435.0
2016-05-17 15:30:00,68.72,68.79,68.7,68.78,26565.0,58.5201,58.5798,58.5031,58.5712,26565.0
2016-05-17 15:35:00,68.78,68.91,68.78,68.89,29475.0,58.5712,58.6819,58.5712,58.6649,29475.0
2016-05-17 15:40:00,68.9,68.9,68.77,68.83,45880.0,58.6734,58.6734,58.5627,58.6138,45880.0
2016-05-17 15:45:00,68.83,68.88,68.8,68.84,71708.0,58.6138,58.6564,58.5883,58.6223,71708.0
2016-05-17 15:50:00,68.84,68.86,68.81,68.84,87142.0,58.6223,58.6394,58.5968,58.6223,87142.0
2016-05-17 15:55:00,68.84,68.88,68.81,68.83,194244.0,58.6223,58.6564,58.5968,58.6138,194244.0
2016-05-18 09:30:00,68.83,69.22,68.66,69.03,45358.0,58.6138,58.9459,58.4691,58.7841,45358.0
2016-05-18 09:35:00,69.02,69.2,68.97,69.2,20131.0,58.7756,58.9289,58.733,58.9289,20131.0
2016-05-18 09:40:00,69.2,69.53,69.18,69.5,31800.0,58.9289,59.2099,58.9119,59.1844,31800.0
2016-05-18 09:45:00,69.54,69.66,69.53,69.59,14735.0,59.2184,59.3206,59.2099,59.261,14735.0
2016-05-18 09:50:00,69.58,69.84,69.53,69.83,26305.0,59.2525,59.4739,59.2099,59.4654,26305.0
2016-05-18 09:55:00,69.83,69.92,69.75,69.79,26055.0,59.4654,59.542,59.3973,59.4313,26055.0
2016-05-18 10:00:00,69.79,69.95,69.69,69.92,21617.0,59.4313,59.5676,59.3462,59.542,21617.0
2016-05-18 10:05:00,69.92,70.04,69.91,69.98,27473.0,59.542,59.6442,59.5335,59.5931,27473.0
2016-05-18 10:10:00,69.99,70.2,69.99,70.19,21576.0,59.6016,59.7805,59.6016,59.772,21576.0
2016-05-18 10:15:00,70.19,70.25,70.08,70.1,17402.0,59.772,59.8231,59.6783,59.6953,17402.0
2016-05-18 10:20:00,70.1,70.27,70.09,70.22,44197.0,59.6953,59.8401,59.6868,59.7975,44197.0
2016-05-18 10:25:00,70.22,70.39,70.19,70.26,32792.0,59.7975,59.9423,59.772,59.8316,32792.0
2016-05-18 10:30:00,70.21,70.28,70.05,70.28,33986.0,59.789,59.8486,59.6527,59.8486,33986.0
2016-05-18 10:35:00,70.23,70.24,70.05,70.06,19254.0,59.806,59.8145,59.6527,59.6613,19254.0
2016-05-18 10:40:00,70.05,70.07,69.94,70.06,26124.0,59.6527,59.6698,59.5591,59.6613,26124.0
2016-05-18 10:45:00,70.09,70.17,70.06,70.15,27860.0,59.6868,59.7549,59.6613,59.7379,27860.0
2016-05-18 10:50:00,70.13,70.15,69.93,70.0,31845.0,59.7209,59.7379,59.5506,59.6102,31845.0
2016-05-18 10:55:00,70.0,70.0,69.77,69.78,11399.0,59.6102,59.6102,59.4143,59.4228,11399.0
2016-05-18 11:00:00,69.81,69.97,69.81,69.97,8538.0,59.4484,59.5846,59.4484,59.5846,8538.0
2016-05-18 11:05:00,69.98,70.04,69.96,70.01,22044.0,59.5931,59.6442,59.5761,59.6187,22044.0
2016-05-18 11:10:00,70.03,70.04,69.92,70.04,9452.0,59.6357,59.6442,59.542,59.6442,9452.0
2016-05-18 11:15:00,70.04,70.1,69.88,69.94,9635.0,59.6442,59.6953,59.508,59.5591,9635.0
2016-05-18 11:20:00,69.95,70.12,69.95,70.02,10673.0,59.5676,59.7124,59.5676,59.6272,10673.0
2016-05-18 11:25:00,70.01,70.19,70.01,70.14,8595.0,59.6187,59.772,59.6187,59.7294,8595.0
2016-05-18 11:30:00,70.15,70.19,70.07,70.15,10302.0,59.7379,59.772,59.6698,59.7379,10302.0
2016-05-18 11:35:00,70.14,70.29,70.14,70.22,20218.0,59.7294,59.8571,59.7294,59.7975,20218.0
2016-05-18 11:40:00,70.25,70.33,70.23,70.3,12600.0,59.8231,59.8912,59.806,59.8656,12600.0
2016-05-18 11:45:00,70.31,70.33,70.2,70.21,13390.0,59.8742,59.8912,59.7805,59.789,13390.0
2016-05-18 11:50:00,70.21,70.28,70.16,70.18,14906.0,59.789,59.8486,59.7464,59.7634,14906.0
2016-05-18 11:55:00,70.17,70.17,70.01,70.03,8299.0,59.7549,59.7549,59.6187,59.6357,8299.0
2016-05-18 12:00:00,70.04,70.1,70.01,70.04,14202.0,59.6442,59.6953,59.6187,59.6442,14202.0
2016-05-18 12:05:00,70.03,70.06,69.98,70.01,40480.0,59.6357,59.6613,59.5931,59.6187,40480.0
2016-05-18 12:10:00,70.01,70.04,69.95,70.04,15771.0,59.6187,59.6442,59.5676,59.6442,15771.0
2016-05-18 12:15:00,70.06,70.06,69.99,70.03,11014.0,59.6613,59.6613,59.6016,59.6357,11014.0
2016-05-18 12:20:00,70.04,70.09,70.03,70.08,12412.0,59.6442,59.6868,59.6357,59.6783,12412.0
2016-05-18 12:25:00,70.08,70.1,69.95,69.98,9291.0,59.6783,59.6953,59.5676,59.5931,9291.0
2016-05-18 12:30:00,69.98,70.07,69.96,70.05,10248.0,59.5931,59.6698,59.5761,59.6527,10248.0
2016-05-18 12:35:00,70.04,70.16,70.04,70.13,9012.0,59.6442,59.7464,59.6442,59.7209,9012.0
2016-05-18 12:40:00,70.13,70.17,70.1,70.17,6760.0,59.7209,59.7549,59.6953,59.7549,6760.0
2016-05-18 12:45:00,70.16,70.17,70.11,70.16,8507.0,59.7464,59.7549,59.7038,59.7464,8507.0
2016-05-18 12:50:00,70.15,70.18,70.09,70.16,13626.0,59.7379,59.7634,59.6868,59.7464,13626.0
2016-05-18 12:55:00,70.15,70.26,70.14,70.25,10663.0,59.7379,59.8316,59.7294,59.8231,10663.0
2016-05-18 13:00:00,70.29,70.32,70.24,70.27,15072.0,59.8571,59.8827,59.8145,59.8401,15072.0
2016-05-18 13:05:00,70.26,70.27,70.15,70.15,7425.0,59.8316,59.8401,59.7379,59.7379,7425.0
2016-05-18 13:10:00,70.18,70.26,70.18,70.18,21442.0,59.7634,59.8316,59.7634,59.7634,21442.0
2016-05-18 13:15:00,70.18,70.19,70.11,70.12,8906.0,59.7634,59.772,59.7038,59.7124,8906.0
2016-05-18 13:20:00,70.13,70.29,70.11,70.29,16493.0,59.7209,59.8571,59.7038,59.8571,16493.0
2016-05-18 13:25:00,70.29,70.29,70.16,70.17,6381.0,59.8571,59.8571,59.7464,59.7549,6381.0
2016-05-18 13:30:00,70.15,70.32,70.15,70.25,20012.0,59.7379,59.8827,59.7379,59.8231,20012.0
2016-05-18 13:35:00,70.25,70.29,70.22,70.26,10400.0,59.8231,59.8571,59.7975,59.8316,10400.0
2016-05-18 13:40:00,70.26,70.3,70.22,70.24,17856.0,59.8316,59.8656,59.7975,59.8145,17856.0
2016-05-18 13:45:00,70.24,70.34,70.24,70.32,17569.0,59.8145,59.8997,59.8145,59.8827,17569.0
2016-05-18 13:50:00,70.31,70.38,70.26,70.26,39888.0,59.8742,59.9338,59.8316,59.8316,39888.0
2016-05-18 13:55:00,70.24,70.28,70.14,70.14,25209.0,59.8145,59.8486,59.7294,59.7294,25209.0
2016-05-18 14:00:00,70.13,70.35,70.08,70.25,89130.0,59.7209,59.9082,59.6783,59.8231,89130.0
2016-05-18 14:05:00,70.22,70.32,69.93,70.29,37788.0,59.7975,59.8827,59.5506,59.8571,37788.0
2016-05-18 14:10:00,70.26,70.36,70.2,70.2,35875.0,59.8316,59.9167,59.7805,59.7805,35875.0
2016-05-18 14:15:00,70.11,70.28,70.01,70.27,28470.0,59.7038,59.8486,59.6187,59.8401,28470.0
2016-05-18 14:20:00,70.28,70.31,70.16,70.22,24536.0,59.8486,59.8742,59.7464,59.7975,24536.0
2016-05-18 14:25:00,70.21,70.22,69.9,69.94,39857.0,59.789,59.7975,59.525,59.5591,39857.0
2016-05-18 14:30:00,69.93,70.02,69.81,70.02,23671.0,59.5506,59.6272,59.4484,59.6272,23671.0
2016-05-18 14:35:00,70.01,70.19,69.96,70.11,31794.0,59.6187,59.772,59.5761,59.7038,31794.0
2016-05-18 14:40:00,70.13,70.28,70.09,70.15,35801.0,59.7209,59.8486,59.6868,59.7379,35801.0
2016-05-18 14:45:00,70.17,70.33,70.12,70.33,24082.0,59.7549,59.8912,59.7124,59.8912,24082.0
2016-05-18 14:50:00,70.31,70.6,70.31,70.51,51535.0,59.8742,60.1211,59.8742,60.0445,51535.0
2016-05-18 14:55:00,70.49,70.63,70.45,70.62,68582.0,60.0274,60.1467,59.9934,60.1381,68582.0
2016-05-18 15:00:00,70.65,70.83,70.6,70.72,49549.0,60.1637,60.317,60.1211,60.2233,49549.0
2016-05-18 15:05:00,70.73,70.82,70.63,70.76,38877.0,60.2318,60.3085,60.1467,60.2574,38877.0
2016-05-18 15:10:00,70.76,70.77,70.53,70.62,57615.0,60.2574,60.2659,60.0615,60.1381,57615.0
2016-05-18 15:15:00,70.61,70.68,70.53,70.67,46221.0,60.1296,60.1892,60.0615,60.1807,46221.0
2016-05-18 15:20:00,70.66,70.66,70.44,70.49,78295.0,60.1722,60.1722,59.9849,60.0274,78295.0
2016-05-18 15:25:00,70.5,70.72,70.46,70.66,169496.0,60.036,60.2233,60.0019,60.1722,169496.0
2016-05-18 15:30:00,70.66,70.79,70.64,70.69,127191.0,60.1722,60.2829,60.1552,60.1978,127191.0
2016-05-18 15:35:00,70.71,70.75,70.52,70.6,94663.0,60.2148,60.2488,60.053,60.1211,94663.0
2016-05-18 15:40:00,70.6,70.73,70.57,70.69,82059.0,60.1211,60.2318,60.0956,60.1978,82059.0
2016-05-18 15:45:00,70.68,70.82,70.68,70.74,81235.0,60.1892,60.3085,60.1892,60.2403,81235.0
2016-05-18 15:50:00,70.75,70.77,70.67,70.75,96693.0,60.2488,60.2659,60.1807,60.2488,96693.0
2016-05-18 15:55:00,70.74,71.01,70.72,71.01,323025.0,60.2403,60.4703,60.2233,60.4703,323025.0
2016-05-19 09:30:00,70.38,71.22,70.38,70.93,43723.0,59.9338,60.6491,59.9338,60.4021,43723.0
2016-05-19 09:35:00,70.9,71.48,70.8,71.33,48499.0,60.3766,60.8705,60.2914,60.7428,48499.0
2016-05-19 09:40:00,71.34,71.76,71.27,71.72,98467.0,60.7513,61.1089,60.6917,61.0749,98467.0
2016-05-19 09:45:00,71.74,71.79,71.44,71.63,78409.0,61.0919,61.1345,60.8364,60.9982,78409.0
2016-05-19 09:50:00,71.61,71.67,71.0,71.04,118198.0,60.9812,61.0323,60.4617,60.4958,118198.0
2016-05-19 09:55:00,71.04,71.12,70.57,70.57,39670.0,60.4958,60.5639,60.0956,60.0956,39670.0
2016-05-19 10:00:00,70.51,70.66,70.46,70.56,58138.0,60.0445,60.1722,60.0019,60.087,58138.0
2016-05-19 10:05:00,70.56,70.56,70.28,70.4,42909.0,60.087,60.087,59.8486,59.9508,42909.0
2016-05-19 10:10:00,70.42,70.59,70.31,70.41,29752.0,59.9678,60.1126,59.8742,59.9593,29752.0
2016-05-19 10:15:00,70.4,70.51,70.33,70.48,24073.0,59.9508,60.0445,59.8912,60.0189,24073.0
2016-05-19 10:20:00,70.48,70.5,70.04,70.14,51979.0,60.0189,60.036,59.6442,59.7294,51979.0
2016-05-19 10:25:00,70.11,70.4,70.09,70.33,18199.0,59.7038,59.9508,59.6868,59.8912,18199.0
2016-05-19 10:30:00,70.34,70.49,70.3,70.48,39842.0,59.8997,60.0274,59.8656,60.0189,39842.0
2016-05-19 10:35:00,70.49,70.49,70.17,70.23,18485.0,60.0274,60.0274,59.7549,59.806,18485.0
2016-05-19 10:40:00,70.23,70.5,70.12,70.45,19520.0,59.806,60.036,59.7124,59.9934,19520.0
2016-05-19 10:45:00,70.46,70.47,70.23,70.33,26469.0,60.0019,60.0104,59.806,59.8912,26469.0
2016-05-19 10:50:00,70.34,70.34,70.04,70.08,26369.0,59.8997,59.8997,59.6442,59.6783,26369.0
2016-05-19 10:55:00,70.08,70.14,69.97,69.98,23914.0,59.6783,59.7294,59.5846,59.5931,23914.0
2016-05-19 11:00:00,70.0,70.14,70.0,70.11,30613.0,59.6102,59.7294,59.6102,59.7038,30613.0
2016-05-19 11:05:00,70.1,70.12,69.99,70.01,27930.0,59.6953,59.7124,59.6016,59.6187,27930.0
2016-05-19 11:10:00,69.99,70.03,69.88,70.0,24209.0,59.6016,59.6357,59.508,59.6102,24209.0
2016-05-19 11:15:00,70.02,70.18,70.02,70.16,20366.0,59.6272,59.7634,59.6272,59.7464,20366.0
2016-05-19 11:20:00,70.16,70.22,70.07,70.21,35906.0,59.7464,59.7975,59.6698,59.789,35906.0
2016-05-19 11:25:00,70.2,70.33,70.09,70.18,85427.0,59.7805,59.8912,59.6868,59.7634,85427.0
2016-05-19 11:30:00,70.17,70.2,70.05,70.19,66973.0,59.7549,59.7805,59.6527,59.772,66973.0
2016-05-19 11:35:00,70.19,70.19,70.03,70.14,56883.0,59.772,59.772,59.6357,59.7294,56883.0
2016-05-19 11:40:00,70.14,70.23,70.11,70.19,42250.0,59.7294,59.806,59.7038,59.772,42250.0
2016-05-19 11:45:00,70.18,70.28,70.12,70.28,26723.0,59.7634,59.8486,59.7124,59.8486,26723.0
2016-05-19 11:50:00,70.29,70.3,70.1,70.1,51166.0,59.8571,59.8656,59.6953,59.6953,51166.0
2016-05-19 11:55:00,70.09,70.28,70.06,70.28,21913.0,59.6868,59.8486,59.6613,59.8486,21913.0
2016-05-19 12:00:00,70.25,70.31,70.14,70.3,22309.0,59.8231,59.8742,59.7294,59.8656,22309.0
2016-05-19 12:05:00,70.3,70.35,70.29,70.33,20927.0,59.8656,59.9082,59.8571,59.8912,20927.0
2016-05-19 12:10:00,70.34,70.36,70.28,70.31,35407.0,59.8997,59.9167,59.8486,59.8742,35407.0
2016-05-19 12:15:00,70.31,70.35,70.27,70.27,45783.0,59.8742,59.9082,59.8401,59.8401,45783.0
2016-05-19 12:20:00,70.28,70.32,70.23,70.26,20411.0,59.8486,59.8827,59.806,59.8316,20411.0
2016-05-19 12:25:00,70.27,70.28,70.1,70.1,23194.0,59.8401,59.8486,59.6953,59.6953,23194.0
2016-05-19 12:30:00,70.1,70.17,70.05,70.16,16947.0,59.6953,59.7549,59.6527,59.7464,16947.0
2016-05-19 12:35:00,70.17,70.3,70.17,70.29,22642.0,59.7549,59.8656,59.7549,59.8571,22642.0
2016-05-19 12:40:00,70.28,70.29,70.19,70.26,19199.0,59.8486,59.8571,59.772,59.8316,19199.0
2016-05-19 12:45:00,70.26,70.29,70.23,70.25,36555.0,59.8316,59.8571,59.806,59.8231,36555.0
2016-05-19 12:50:00,70.25,70.28,70.08,70.09,68465.0,59.8231,59.8486,59.6783,59.6868,68465.0
2016-05-19 12:55:00,70.09,70.11,70.05,70.07,12492.0,59.6868,59.7038,59.6527,59.6698,12492.0
2016-05-19 13:00:00,70.08,70.13,70.07,70.11,15636.0,59.6783,59.7209,59.6698,59.7038,15636.0
2016-05-19 13:05:00,70.12,70.18,70.05,70.18,15981.0,59.7124,59.7634,59.6527,59.7634,15981.0
2016-05-19 13:10:00,70.17,70.25,70.08,70.25,21081.0,59.7549,59.8231,59.6783,59.8231,21081.0
2016-05-19 13:15:00,70.25,70.27,70.2,70.26,20010.0,59.8231,59.8401,59.7805,59.8316,20010.0
2016-05-19 13:20:00,70.29,70.29,70.17,70.19,13936.0,59.8571,59.8571,59.7549,59.772,13936.0
2016-05-19 13:25:00,70.19,70.29,70.19,70.28,16814.0,59.772,59.8571,59.772,59.8486,16814.0
2016-05-19 13:30:00,70.29,70.34,70.24,70.31,31899.0,59.8571,59.8997,59.8145,59.8742,31899.0
2016-05-19 13:35:00,70.31,70.41,70.31,70.35,21590.0,59.8742,59.9593,59.8742,59.9082,21590.0
2016-05-19 13:40:00,70.35,70.48,70.35,70.45,29107.0,59.9082,60.0189,59.9082,59.9934,29107.0
2016-05-19 13:45:00,70.45,70.48,70.38,70.43,18487.0,59.9934,60.0189,59.9338,59.9763,18487.0
2016-05-19 13:50:00,70.42,70.48,70.35,70.35,22775.0,59.9678,60.0189,59.9082,59.9082,22775.0
2016-05-19 13:55:00,70.34,70.41,70.28,70.28,27537.0,59.8997,59.9593,59.8486,59.8486,27537.0
2016-05-19 14:00:00,70.28,70.33,70.22,70.27,23879.0,59.8486,59.8912,59.7975,59.8401,23879.0
2016-05-19 14:05:00,70.27,70.39,70.26,70.39,17055.0,59.8401,59.9423,59.8316,59.9423,17055.0
2016-05-19 14:10:00,70.39,70.49,70.39,70.47,21423.0,59.9423,60.0274,59.9423,60.0104,21423.0
2016-05-19 14:15:00,70.48,70.56,70.43,70.54,21486.0,60.0189,60.087,59.9763,60.07,21486.0
2016-05-19 14:20:00,70.55,70.58,70.41,70.42,25305.0,60.0785,60.1041,59.9593,59.9678,25305.0
2016-05-19 14:25:00,70.42,70.53,70.41,70.48,18800.0,59.9678,60.0615,59.9593,60.0189,18800.0
2016-05-19 14:30:00,70.48,70.51,70.4,70.4,19635.0,60.0189,60.0445,59.9508,59.9508,19635.0
2016-05-19 14:35:00,70.41,70.44,70.26,70.32,33323.0,59.9593,59.9849,59.8316,59.8827,33323.0
2016-05-19 14:40:00,70.33,70.36,70.27,70.31,21271.0,59.8912,59.9167,59.8401,59.8742,21271.0
2016-05-19 14:45:00,70.31,70.35,70.24,70.24,26058.0,59.8742,59.9082,59.8145,59.8145,26058.0
2016-05-19 14:50:00,70.23,70.24,70.16,70.17,23277.0,59.806,59.8145,59.7464,59.7549,23277.0
2016-05-19 14:55:00,70.18,70.19,70.08,70.09,40293.0,59.7634,59.772,59.6783,59.6868,40293.0
2016-05-19 15:00:00,70.09,70.29,70.08,70.24,24225.0,59.6868,59.8571,59.6783,59.8145,24225.0
2016-05-19 15:05:00,70.24,70.34,70.24,70.34,22055.0,59.8145,59.8997,59.8145,59.8997,22055.0
2016-05-19 15:10:00,70.34,70.36,70.28,70.3,29680.0,59.8997,59.9167,59.8486,59.8656,29680.0
2016-05-19 15:15:00,70.31,70.4,70.24,70.4,29938.0,59.8742,59.9508,59.8145,59.9508,29938.0
2016-05-19 15:20:00,70.41,70.5,70.4,70.46,25861.0,59.9593,60.036,59.9508,60.0019,25861.0
2016-05-19 15:25:00,70.47,70.49,70.35,70.35,25435.0,60.0104,60.0274,59.9082,59.9082,25435.0
2016-05-19 15:30:00,70.36,70.4,70.32,70.34,38651.0,59.9167,59.9508,59.8827,59.8997,38651.0
2016-05-19 15:35:00,70.35,70.43,70.34,70.42,37761.0,59.9082,59.9763,59.8997,59.9678,37761.0
2016-05-19 15:40:00,70.43,70.47,70.35,70.38,55177.0,59.9763,60.0104,59.9082,59.9338,55177.0
2016-05-19 15:45:00,70.38,70.52,70.38,70.5,49331.0,59.9338,60.053,59.9338,60.036,49331.0
2016-05-19 15:50:00,70.49,70.5,70.4,70.45,53539.0,60.0274,60.036,59.9508,59.9934,53539.0
2016-05-19 15:55:00,70.45,70.46,70.33,70.35,89592.0,59.9934,60.0019,59.8912,59.9082,89592.0
2016-05-20 09:30:00,70.76,70.96,70.46,70.92,164737.0,60.2574,60.4277,60.0019,60.3936,164737.0
2016-05-20 09:35:00,70.93,71.2,70.9,71.04,26776.0,60.4021,60.6321,60.3766,60.4958,26776.0
2016-05-20 09:40:00,71.04,71.33,71.01,71.12,32321.0,60.4958,60.7428,60.4703,60.5639,32321.0
2016-05-20 09:45:00,71.11,71.17,70.8,70.99,30350.0,60.5554,60.6065,60.2914,60.4532,30350.0
2016-05-20 09:50:00,71.01,71.23,71.0,71.09,19942.0,60.4703,60.6576,60.4617,60.5384,19942.0
2016-05-20 09:55:00,71.05,71.19,70.98,71.14,15021.0,60.5043,60.6235,60.4447,60.581,15021.0
2016-05-20 10:00:00,71.15,71.22,71.05,71.22,25316.0,60.5895,60.6491,60.5043,60.6491,25316.0
2016-05-20 10:05:00,71.23,71.27,71.13,71.23,33253.0,60.6576,60.6917,60.5724,60.6576,33253.0
2016-05-20 10:10:00,71.26,71.38,71.17,71.3,24535.0,60.6831,60.7853,60.6065,60.7172,24535.0
2016-05-20 10:15:00,71.33,71.33,71.23,71.32,17542.0,60.7428,60.7428,60.6576,60.7342,17542.0
2016-05-20 10:20:00,71.34,71.34,71.06,71.11,16963.0,60.7513,60.7513,60.5128,60.5554,16963.0
2016-05-20 10:25:00,71.1,71.2,71.01,71.02,18635.0,60.5469,60.6321,60.4703,60.4788,18635.0
2016-05-20 10:30:00,71.0,71.14,70.91,71.07,20664.0,60.4617,60.581,60.3851,60.5213,20664.0
2016-05-20 10:35:00,71.05,71.21,71.03,71.2,16762.0,60.5043,60.6406,60.4873,60.6321,16762.0
2016-05-20 10:40:00,71.19,71.23,71.08,71.1,15402.0,60.6235,60.6576,60.5299,60.5469,15402.0
2016-05-20 10:45:00,71.09,71.22,71.09,71.15,14672.0,60.5384,60.6491,60.5384,60.5895,14672.0
2016-05-20 10:50:00,71.16,71.16,70.98,71.08,18645.0,60.598,60.598,60.4447,60.5299,18645.0
2016-05-20 10:55:00,71.07,71.1,71.0,71.09,16630.0,60.5213,60.5469,60.4617,60.5384,16630.0
2016-05-20 11:00:00,71.09,71.23,71.07,71.22,24460.0,60.5384,60.6576,60.5213,60.6491,24460.0
2016-05-20 11:05:00,71.23,71.31,71.22,71.29,23233.0,60.6576,60.7257,60.6491,60.7087,23233.0
2016-05-20 11:10:00,71.32,71.34,71.24,71.29,25278.0,60.7342,60.7513,60.6661,60.7087,25278.0
2016-05-20 11:15:00,71.29,71.38,71.26,71.38,18867.0,60.7087,60.7853,60.6831,60.7853,18867.0
2016-05-20 11:20:00,71.38,71.41,71.34,71.37,22850.0,60.7853,60.8109,60.7513,60.7768,22850.0
2016-05-20 11:25:00,71.37,71.44,71.36,71.37,19741.0,60.7768,60.8364,60.7683,60.7768,19741.0
2016-05-20 11:30:00,71.38,71.52,71.38,71.52,41938.0,60.7853,60.9046,60.7853,60.9046,41938.0
2016-05-20 11:35:00,71.52,71.57,71.5,71.5,20555.0,60.9046,60.9471,60.8875,60.8875,20555.0
2016-05-20 11:40:00,71.5,71.55,71.47,71.55,33666.0,60.8875,60.9301,60.862,60.9301,33666.0
2016-05-20 11:45:00,71.54,71.55,71.41,71.42,33846.0,60.9216,60.9301,60.8109,60.8194,33846.0
2016-05-20 11:50:00,71.43,71.45,71.32,71.36,27863.0,60.8279,60.8449,60.7342,60.7683,27863.0
2016-05-20 11:55:00,71.34,71.43,71.33,71.43,13291.0,60.7513,60.8279,60.7428,60.8279,13291.0
2016-05-20 12:00:00,71.44,71.45,71.36,71.38,11978.0,60.8364,60.8449,60.7683,60.7853,11978.0
2016-05-20 12:05:00,71.39,71.4,71.32,71.32,17197.0,60.7939,60.8024,60.7342,60.7342,17197.0
2016-05-20 12:10:00,71.33,71.37,71.28,71.34,15759.0,60.7428,60.7768,60.7002,60.7513,15759.0
2016-05-20 12:15:00,71.32,71.36,71.3,71.35,15219.0,60.7342,60.7683,60.7172,60.7598,15219.0
2016-05-20 12:20:00,71.35,71.44,71.34,71.38,12245.0,60.7598,60.8364,60.7513,60.7853,12245.0
2016-05-20 12:25:00,71.37,71.37,71.28,71.28,11700.0,60.7768,60.7768,60.7002,60.7002,11700.0
2016-05-20 12:30:00,71.27,71.29,71.24,71.26,14604.0,60.6917,60.7087,60.6661,60.6831,14604.0
2016-05-20 12:35:00,71.26,71.34,71.23,71.33,9622.0,60.6831,60.7513,60.6576,60.7428,9622.0
2016-05-20 12:40:00,71.32,71.33,71.27,71.29,11221.0,60.7342,60.7428,60.6917,60.7087,11221.0
2016-05-20 12:45:00,71.27,71.33,71.27,71.27,11486.0,60.6917,60.7428,60.6917,60.6917,11486.0
2016-05-20 12:50:00,71.26,71.27,71.16,71.2,11078.0,60.6831,60.6917,60.598,60.6321,11078.0
2016-05-20 12:55:00,71.21,71.21,71.14,71.15,12220.0,60.6406,60.6406,60.581,60.5895,12220.0
2016-05-20 13:00:00,71.15,71.16,71.06,71.06,16345.0,60.5895,60.598,60.5128,60.5128,16345.0
2016-05-20 13:05:00,71.05,71.07,71.03,71.06,12745.0,60.5043,60.5213,60.4873,60.5128,12745.0
2016-05-20 13:10:00,71.06,71.12,71.02,71.12,14220.0,60.5128,60.5639,60.4788,60.5639,14220.0
2016-05-20 13:15:00,71.11,71.12,71.07,71.1,14684.0,60.5554,60.5639,60.5213,60.5469,14684.0
2016-05-20 13:20:00,71.1,71.12,71.02,71.03,13462.0,60.5469,60.5639,60.4788,60.4873,13462.0
2016-05-20 13:25:00,71.03,71.06,70.91,70.94,11274.0,60.4873,60.5128,60.3851,60.4106,11274.0
2016-05-20 13:30:00,70.93,70.93,70.83,70.88,7215.0,60.4021,60.4021,60.317,60.3595,7215.0
2016-05-20 13:35:00,70.87,70.89,70.78,70.78,10935.0,60.351,60.3681,60.2744,60.2744,10935.0
2016-05-20 13:40:00,70.77,70.86,70.77,70.86,13613.0,60.2659,60.3425,60.2659,60.3425,13613.0
2016-05-20 13:45:00,70.87,70.87,70.74,70.75,19947.0,60.351,60.351,60.2403,60.2488,19947.0
2016-05-20 13:50:00,70.75,70.85,70.74,70.82,9473.0,60.2488,60.334,60.2403,60.3085,9473.0
2016-05-20 13:55:00,70.82,70.82,70.76,70.81,11093.0,60.3085,60.3085,60.2574,60.2999,11093.0
2016-05-20 14:00:00,70.8,70.89,70.78,70.88,11102.0,60.2914,60.3681,60.2744,60.3595,11102.0
2016-05-20 14:05:00,70.89,70.91,70.82,70.85,13622.0,60.3681,60.3851,60.3085,60.334,13622.0
2016-05-20 14:10:00,70.83,70.9,70.83,70.89,16469.0,60.317,60.3766,60.317,60.3681,16469.0
2016-05-20 14:15:00,70.89,70.94,70.88,70.93,13409.0,60.3681,60.4106,60.3595,60.4021,13409.0
2016-05-20 14:20:00,70.93,71.03,70.92,71.02,17019.0,60.4021,60.4873,60.3936,60.4788,17019.0
2016-05-20 14:25:00,71.02,71.02,70.98,70.98,19852.0,60.4788,60.4788,60.4447,60.4447,19852.0
2016-05-20 14:30:00,70.98,71.0,70.96,70.99,16658.0,60.4447,60.4617,60.4277,60.4532,16658.0
2016-05-20 14:35:00,70.99,71.0,70.93,70.93,16767.0,60.4532,60.4617,60.4021,60.4021,16767.0
2016-05-20 14:40:00,70.94,70.97,70.92,70.95,18181.0,60.4106,60.4362,60.3936,60.4192,18181.0
2016-05-20 14:45:00,70.95,71.01,70.95,70.98,13635.0,60.4192,60.4703,60.4192,60.4447,13635.0
2016-05-20 14:50:00,70.98,71.02,70.96,71.0,13835.0,60.4447,60.4788,60.4277,60.4617,13835.0
2016-05-20 14:55:00,71.0,71.02,70.92,70.94,14107.0,60.4617,60.4788,60.3936,60.4106,14107.0
2016-05-20 15:00:00,70.94,70.95,70.84,70.84,11902.0,60.4106,60.4192,60.3255,60.3255,11902.0
2016-05-20 15:05:00,70.84,70.84,70.78,70.83,21653.0,60.3255,60.3255,60.2744,60.317,21653.0
2016-05-20 15:10:00,70.83,70.92,70.8,70.89,23756.0,60.317,60.3936,60.2914,60.3681,23756.0
2016-05-20 15:15:00,70.89,70.9,70.82,70.85,21863.0,60.3681,60.3766,60.3085,60.334,21863.0
2016-05-20 15:20:00,70.84,70.85,70.77,70.78,34005.0,60.3255,60.334,60.2659,60.2744,34005.0
2016-05-20 15:25:00,70.78,70.85,70.78,70.82,19605.0,60.2744,60.334,60.2744,60.3085,19605.0
2016-05-20 15:30:00,70.82,70.89,70.82,70.87,26771.0,60.3085,60.3681,60.3085,60.351,26771.0
2016-05-20 15:35:00,70.88,70.88,70.84,70.88,24772.0,60.3595,60.3595,60.3255,60.3595,24772.0
2016-05-20 15:40:00,70.88,70.96,70.88,70.89,33741.0,60.3595,60.4277,60.3595,60.3681,33741.0
2016-05-20 15:45:00,70.89,70.89,70.82,70.83,38707.0,60.3681,60.3681,60.3085,60.317,38707.0
2016-05-20 15:50:00,70.83,70.88,70.83,70.87,32871.0,60.317,60.3595,60.317,60.351,32871.0
2016-05-20 15:55:00,70.87,70.94,70.87,70.93,87637.0,60.351,60.4106,60.351,60.4021,87637.0
2016-05-23 09:30:00,70.82,71.49,70.76,70.97,39740.0,60.3085,60.879,60.2574,60.4362,39740.0
2016-05-23 09:35:00,70.94,71.02,70.75,71.02,57796.0,60.4106,60.4788,60.2488,60.4788,57796.0
2016-05-23 09:40:00,71.01,71.13,70.79,70.84,60227.0,60.4703,60.5724,60.2829,60.3255,60227.0
2016-05-23 09:45:00,70.79,70.93,70.66,70.93,27155.0,60.2829,60.4021,60.1722,60.4021,27155.0
2016-05-23 09:50:00,70.92,70.94,70.63,70.68,45707.0,60.3936,60.4106,60.1467,60.1892,45707.0
2016-05-23 09:55:00,70.63,70.64,70.49,70.49,22256.0,60.1467,60.1552,60.0274,60.0274,22256.0
2016-05-23 10:00:00,70.5,70.94,70.5,70.89,21436.0,60.036,60.4106,60.036,60.3681,21436.0
2016-05-23 10:05:00,70.89,70.95,70.8,70.8,13138.0,60.3681,60.4192,60.2914,60.2914,13138.0
2016-05-23 10:10:00,70.82,70.87,70.71,70.73,12900.0,60.3085,60.351,60.2148,60.2318,12900.0
2016-05-23 10:15:00,70.71,70.89,70.69,70.87,11952.0,60.2148,60.3681,60.1978,60.351,11952.0
2016-05-23 10:20:00,70.89,71.02,70.79,70.82,15880.0,60.3681,60.4788,60.2829,60.3085,15880.0
2016-05-23 10:25:00,70.83,70.88,70.74,70.74,11313.0,60.317,60.3595,60.2403,60.2403,11313.0
2016-05-23 10:30:00,70.73,70.76,70.61,70.76,17222.0,60.2318,60.2574,60.1296,60.2574,17222.0
2016-05-23 10:35:00,70.76,70.78,70.69,70.71,16676.0,60.2574,60.2744,60.1978,60.2148,16676.0
2016-05-23 10:40:00,70.71,70.71,70.56,70.59,24812.0,60.2148,60.2148,60.087,60.1126,24812.0
2016-05-23 10:45:00,70.6,70.72,70.59,70.72,23789.0,60.1211,60.2233,60.1126,60.2233,23789.0
2016-05-23 10:50:00,70.7,70.73,70.65,70.7,26285.0,60.2063,60.2318,60.1637,60.2063,26285.0
2016-05-23 10:55:00,70.7,70.72,70.64,70.72,16871.0,60.2063,60.2233,60.1552,60.2233,16871.0
2016-05-23 11:00:00,70.71,70.78,70.68,70.75,12309.0,60.2148,60.2744,60.1892,60.2488,12309.0
2016-05-23 11:05:00,70.77,70.8,70.74,70.77,14871.0,60.2659,60.2914,60.2403,60.2659,14871.0
2016-05-23 11:10:00,70.77,70.81,70.75,70.76,10042.0,60.2659,60.2999,60.2488,60.2574,10042.0
2016-05-23 11:15:00,70.76,70.76,70.63,70.63,12487.0,60.2574,60.2574,60.1467,60.1467,12487.0
2016-05-23 11:20:00,70.63,70.66,70.59,70.6,13912.0,60.1467,60.1722,60.1126,60.1211,13912.0
2016-05-23 11:25:00,70.6,70.75,70.58,70.73,13530.0,60.1211,60.2488,60.1041,60.2318,13530.0
2016-05-23 11:30:00,70.76,70.77,70.56,70.57,11957.0,60.2574,60.2659,60.087,60.0956,11957.0
2016-05-23 11:35:00,70.57,70.57,70.48,70.5,16235.0,60.0956,60.0956,60.0189,60.036,16235.0
2016-05-23 11:40:00,70.49,70.54,70.42,70.43,14214.0,60.0274,60.07,59.9678,59.9763,14214.0
2016-05-23 11:45:00,70.42,70.55,70.42,70.53,14779.0,59.9678,60.0785,59.9678,60.0615,14779.0
2016-05-23 11:50:00,70.53,70.56,70.44,70.52,18676.0,60.0615,60.087,59.9849,60.053,18676.0
2016-05-23 11:55:00,70.52,70.53,70.46,70.49,6884.0,60.053,60.0615,60.0019,60.0274,6884.0
2016-05-23 12:00:00,70.48,70.58,70.48,70.58,8767.0,60.0189,60.1041,60.0189,60.1041,8767.0
2016-05-23 12:05:00,70.57,70.66,70.55,70.64,15772.0,60.0956,60.1722,60.0785,60.1552,15772.0
2016-05-23 12:10:00,70.64,70.65,70.58,70.64,9208.0,60.1552,60.1637,60.1041,60.1552,9208.0
2016-05-23 12:15:00,70.64,70.67,70.62,70.67,9787.0,60.1552,60.1807,60.1381,60.1807,9787.0
2016-05-23 12:20:00,70.67,70.74,70.66,70.7,13415.0,60.1807,60.2403,60.1722,60.2063,13415.0
2016-05-23 12:25:00,70.7,70.7,70.66,70.7,6723.0,60.2063,60.2063,60.1722,60.2063,6723.0
2016-05-23 12:30:00,70.68,70.7,70.65,70.69,6544.0,60.1892,60.2063,60.1637,60.1978,6544.0
2016-05-23 12:35:00,70.69,70.73,70.69,70.71,8350.0,60.1978,60.2318,60.1978,60.2148,8350.0
2016-05-23 12:40:00,70.71,70.77,70.69,70.75,12272.0,60.2148,60.2659,60.1978,60.2488,12272.0
2016-05-23 12:45:00,70.77,70.78,70.71,70.76,8255.0,60.2659,60.2744,60.2148,60.2574,8255.0
2016-05-23 12:50:00,70.76,70.77,70.7,70.75,7341.0,60.2574,60.2659,60.2063,60.2488,7341.0
2016-05-23 12:55:00,70.75,70.77,70.74,70.76,8315.0,60.2488,60.2659,60.2403,60.2574,8315.0
2016-05-23 13:00:00,70.75,70.85,70.75,70.84,13872.0,60.2488,60.334,60.2488,60.3255,13872.0
2016-05-23 13:05:00,70.86,70.89,70.85,70.88,9361.0,60.3425,60.3681,60.334,60.3595,9361.0
2016-05-23 13:10:00,70.88,70.94,70.88,70.92,5755.0,60.3595,60.4106,60.3595,60.3936,5755.0
2016-05-23 13:15:00,70.9,70.92,70.86,70.89,9324.0,60.3766,60.3936,60.3425,60.3681,9324.0
2016-05-23 13:20:00,70.87,70.92,70.86,70.86,8773.0,60.351,60.3936,60.3425,60.3425,8773.0
2016-05-23 13:25:00,70.85,70.91,70.84,70.89,7500.0,60.334,60.3851,60.3255,60.3681,7500.0
2016-05-23 13:30:00,70.88,70.91,70.86,70.88,15005.0,60.3595,60.3851,60.3425,60.3595,15005.0
2016-05-23 13:35:00,70.88,70.91,70.84,70.89,19616.0,60.3595,60.3851,60.3255,60.3681,19616.0
2016-05-23 13:40:00,70.89,70.89,70.82,70.84,16889.0,60.3681,60.3681,60.3085,60.3255,16889.0
2016-05-23 13:45:00,70.84,70.91,70.82,70.88,20454.0,60.3255,60.3851,60.3085,60.3595,20454.0
2016-05-23 13:50:00,70.88,70.91,70.84,70.87,13605.0,60.3595,60.3851,60.3255,60.351,13605.0
2016-05-23 13:55:00,70.89,70.91,70.88,70.9,12778.0,60.3681,60.3851,60.3595,60.3766,12778.0
2016-05-23 14:00:00,70.91,70.91,70.88,70.88,14921.0,60.3851,60.3851,60.3595,60.3595,14921.0
2016-05-23 14:05:00,70.89,70.9,70.81,70.81,11035.0,60.3681,60.3766,60.2999,60.2999,11035.0
2016-05-23 14:10:00,70.81,70.89,70.81,70.89,14212.0,60.2999,60.3681,60.2999,60.3681,14212.0
2016-05-23 14:15:00,70.89,70.92,70.86,70.9,13810.0,60.3681,60.3936,60.3425,60.3766,13810.0
2016-05-23 14:20:00,70.9,70.92,70.84,70.86,13191.0,60.3766,60.3936,60.3255,60.3425,13191.0
2016-05-23 14:25:00,70.85,70.97,70.84,70.95,14606.0,60.334,60.4362,60.3255,60.4192,14606.0
2016-05-23 14:30:00,70.96,70.96,70.9,70.95,6028.0,60.4277,60.4277,60.3766,60.4192,6028.0
2016-05-23 14:35:00,70.95,70.95,70.92,70.93,6742.0,60.4192,60.4192,60.3936,60.4021,6742.0
2016-05-23 14:40:00,70.93,70.96,70.91,70.95,10179.0,60.4021,60.4277,60.3851,60.4192,10179.0
2016-05-23 14:45:00,70.95,70.95,70.86,70.87,9491.0,60.4192,60.4192,60.3425,60.351,9491.0
2016-05-23 14:50:00,70.88,70.95,70.88,70.94,8691.0,60.3595,60.4192,60.3595,60.4106,8691.0
2016-05-23 14:55:00,70.94,70.95,70.87,70.9,9979.0,60.4106,60.4192,60.351,60.3766,9979.0
2016-05-23 15:00:00,70.89,70.92,70.81,70.81,12806.0,60.3681,60.3936,60.2999,60.2999,12806.0
2016-05-23 15:05:00,70.82,70.82,70.74,70.78,13075.0,60.3085,60.3085,60.2403,60.2744,13075.0
2016-05-23 15:10:00,70.79,70.81,70.77,70.77,13408.0,60.2829,60.2999,60.2659,60.2659,13408.0
2016-05-23 15:15:00,70.77,70.78,70.75,70.76,9054.0,60.2659,60.2744,60.2488,60.2574,9054.0
2016-05-23 15:20:00,70.76,70.78,70.73,70.76,16638.0,60.2574,60.2744,60.2318,60.2574,16638.0
2016-05-23 15:25:00,70.76,70.8,70.72,70.72,19679.0,60.2574,60.2914,60.2233,60.2233,19679.0
2016-05-23 15:30:00,70.72,70.74,70.68,70.73,34386.0,60.2233,60.2403,60.1892,60.2318,34386.0
2016-05-23 15:35:00,70.73,70.75,70.69,70.74,28210.0,60.2318,60.2488,60.1978,60.2403,28210.0
2016-05-23 15:40:00,70.73,70.77,70.72,70.77,37293.0,60.2318,60.2659,60.2233,60.2659,37293.0
2016-05-23 15:45:00,70.78,70.78,70.7,70.75,52149.0,60.2744,60.2744,60.2063,60.2488,52149.0
2016-05-23 15:50:00,70.75,70.75,70.65,70.65,30806.0,60.2488,60.2488,60.1637,60.1637,30806.0
2016-05-23 15:55:00,70.66,70.66,70.59,70.65,78204.0,60.1722,60.1722,60.1126,60.1637,78204.0
2016-05-24 09:30:00,70.91,71.26,69.6,70.95,34805.0,60.3851,60.6831,59.2695,60.4192,34805.0
2016-05-24 09:35:00,71.01,71.14,70.65,70.99,45766.0,60.4703,60.581,60.1637,60.4532,45766.0
2016-05-24 09:40:00,70.97,71.17,70.97,71.02,18757.0,60.4362,60.6065,60.4362,60.4788,18757.0
2016-05-24 09:45:00,71.03,71.25,71.03,71.25,33761.0,60.4873,60.6746,60.4873,60.6746,33761.0
2016-05-24 09:50:00,71.26,71.39,71.21,71.33,26981.0,60.6831,60.7939,60.6406,60.7428,26981.0
2016-05-24 09:55:00,71.36,71.43,71.3,71.31,15040.0,60.7683,60.8279,60.7172,60.7257,15040.0
2016-05-24 10:00:00,71.33,71.57,71.31,71.56,46012.0,60.7428,60.9471,60.7257,60.9386,46012.0
2016-05-24 10:05:00,71.55,71.65,71.5,71.59,32444.0,60.9301,61.0153,60.8875,60.9642,32444.0
2016-05-24 10:10:00,71.57,71.62,71.51,71.59,19872.0,60.9471,60.9897,60.896,60.9642,19872.0
2016-05-24 10:15:00,71.58,71.71,71.58,71.65,22471.0,60.9557,61.0664,60.9557,61.0153,22471.0
2016-05-24 10:20:00,71.67,71.78,71.66,71.78,17519.0,61.0323,61.126,61.0238,61.126,17519.0
2016-05-24 10:25:00,71.77,71.84,71.76,71.77,22898.0,61.1174,61.1771,61.1089,61.1174,22898.0
2016-05-24 10:30:00,71.78,71.78,71.7,71.74,14221.0,61.126,61.126,61.0578,61.0919,14221.0
2016-05-24 10:35:00,71.75,71.84,71.74,71.76,30815.0,61.1004,61.1771,61.0919,61.1089,30815.0
2016-05-24 10:40:00,71.77,71.8,71.71,71.77,14460.0,61.1174,61.143,61.0664,61.1174,14460.0
2016-05-24 10:45:00,71.78,71.8,71.71,71.73,19094.0,61.126,61.143,61.0664,61.0834,19094.0
2016-05-24 10:50:00,71.74,71.85,71.71,71.81,16220.0,61.0919,61.1856,61.0664,61.1515,16220.0
2016-05-24 10:55:00,71.81,71.81,71.69,71.71,16868.0,61.1515,61.1515,61.0493,61.0664,16868.0
2016-05-24 11:00:00,71.72,71.78,71.7,71.76,12973.0,61.0749,61.126,61.0578,61.1089,12973.0
2016-05-24 11:05:00,71.76,71.78,71.71,71.73,16530.0,61.1089,61.126,61.0664,61.0834,16530.0
2016-05-24 11:10:00,71.74,71.78,71.64,71.64,25271.0,61.0919,61.126,61.0067,61.0067,25271.0
2016-05-24 11:15:00,71.64,71.69,71.57,71.57,35191.0,61.0067,61.0493,60.9471,60.9471,35191.0
2016-05-24 11:20:00,71.6,71.62,71.5,71.51,36028.0,60.9727,60.9897,60.8875,60.896,36028.0
2016-05-24 11:25:00,71.5,71.62,71.5,71.56,20285.0,60.8875,60.9897,60.8875,60.9386,20285.0
2016-05-24 11:30:00,71.56,71.61,71.55,71.56,45529.0,60.9386,60.9812,60.9301,60.9386,45529.0
2016-05-24 11:35:00,71.56,71.56,71.49,71.49,35057.0,60.9386,60.9386,60.879,60.879,35057.0
2016-05-24 11:40:00,71.5,71.56,71.49,71.52,15113.0,60.8875,60.9386,60.879,60.9046,15113.0
2016-05-24 11:45:00,71.52,71.68,71.52,71.65,14710.0,60.9046,61.0408,60.9046,61.0153,14710.0
2016-05-24 11:50:00,71.66,71.73,71.65,71.71,10305.0,61.0238,61.0834,61.0153,61.0664,10305.0
2016-05-24 11:55:00,71.72,71.75,71.71,71.72,12540.0,61.0749,61.1004,61.0664,61.0749,12540.0
2016-05-24 12:00:00,71.73,71.75,71.67,71.68,9657.0,61.0834,61.1004,61.0323,61.0408,9657.0
2016-05-24 12:05:00,71.69,71.75,71.64,71.74,8034.0,61.0493,61.1004,61.0067,61.0919,8034.0
2016-05-24 12:10:00,71.73,71.77,71.71,71.76,7779.0,61.0834,61.1174,61.0664,61.1089,7779.0
2016-05-24 12:15:00,71.76,71.78,71.69,71.72,8468.0,61.1089,61.126,61.0493,61.0749,8468.0
2016-05-24 12:20:00,71.72,71.74,71.69,71.7,6938.0,61.0749,61.0919,61.0493,61.0578,6938.0
2016-05-24 12:25:00,71.72,71.75,71.71,71.73,8727.0,61.0749,61.1004,61.0664,61.0834,8727.0
2016-05-24 12:30:00,71.73,71.78,71.71,71.72,7722.0,61.0834,61.126,61.0664,61.0749,7722.0
2016-05-24 12:35:00,71.71,71.72,71.64,71.67,7214.0,61.0664,61.0749,61.0067,61.0323,7214.0
2016-05-24 12:40:00,71.68,71.72,71.68,71.72,8638.0,61.0408,61.0749,61.0408,61.0749,8638.0
2016-05-24 12:45:00,71.73,71.73,71.65,71.7,10433.0,61.0834,61.0834,61.0153,61.0578,10433.0
2016-05-24 12:50:00,71.71,71.75,71.66,71.67,12674.0,61.0664,61.1004,61.0238,61.0323,12674.0
2016-05-24 12:55:00,71.66,71.74,71.66,71.73,10235.0,61.0238,61.0919,61.0238,61.0834,10235.0
2016-05-24 13:00:00,71.74,71.8,71.73,71.74,9759.0,61.0919,61.143,61.0834,61.0919,9759.0
2016-05-24 13:05:00,71.75,71.76,71.68,71.7,15620.0,61.1004,61.1089,61.0408,61.0578,15620.0
2016-05-24 13:10:00,71.7,71.71,71.66,71.67,6228.0,61.0578,61.0664,61.0238,61.0323,6228.0
2016-05-24 13:15:00,71.66,71.78,71.66,71.78,8253.0,61.0238,61.126,61.0238,61.126,8253.0
2016-05-24 13:20:00,71.78,71.79,71.69,71.69,9218.0,61.126,61.1345,61.0493,61.0493,9218.0
2016-05-24 13:25:00,71.68,71.71,71.64,71.67,17093.0,61.0408,61.0664,61.0067,61.0323,17093.0
2016-05-24 13:30:00,71.69,71.69,71.64,71.65,9488.0,61.0493,61.0493,61.0067,61.0153,9488.0
2016-05-24 13:35:00,71.64,71.66,71.61,71.62,22123.0,61.0067,61.0238,60.9812,60.9897,22123.0
2016-05-24 13:40:00,71.61,71.62,71.55,71.55,24262.0,60.9812,60.9897,60.9301,60.9301,24262.0
2016-05-24 13:45:00,71.54,71.66,71.51,71.62,11864.0,60.9216,61.0238,60.896,60.9897,11864.0
2016-05-24 13:50:00,71.63,71.66,71.58,71.59,11686.0,60.9982,61.0238,60.9557,60.9642,11686.0
2016-05-24 13:55:00,71.59,71.59,71.57,71.58,7684.0,60.9642,60.9642,60.9471,60.9557,7684.0
2016-05-24 14:00:00,71.57,71.61,71.56,71.57,13300.0,60.9471,60.9812,60.9386,60.9471,13300.0
2016-05-24 14:05:00,71.57,71.6,71.52,71.53,13262.0,60.9471,60.9727,60.9046,60.9131,13262.0
2016-05-24 14:10:00,71.54,71.61,71.52,71.61,13065.0,60.9216,60.9812,60.9046,60.9812,13065.0
2016-05-24 14:15:00,71.6,71.65,71.59,71.6,13813.0,60.9727,61.0153,60.9642,60.9727,13813.0
2016-05-24 14:20:00,71.61,71.65,71.57,71.63,10440.0,60.9812,61.0153,60.9471,60.9982,10440.0
2016-05-24 14:25:00,71.64,71.68,71.59,71.59,6919.0,61.0067,61.0408,60.9642,60.9642,6919.0
2016-05-24 14:30:00,71.59,71.65,71.59,71.59,11598.0,60.9642,61.0153,60.9642,60.9642,11598.0
2016-05-24 14:35:00,71.59,71.61,71.56,71.6,12774.0,60.9642,60.9812,60.9386,60.9727,12774.0
2016-05-24 14:40:00,71.59,71.63,71.55,71.55,13522.0,60.9642,60.9982,60.9301,60.9301,13522.0
2016-05-24 14:45:00,71.54,71.63,71.53,71.63,11937.0,60.9216,60.9982,60.9131,60.9982,11937.0
2016-05-24 14:50:00,71.64,71.68,71.61,71.62,14253.0,61.0067,61.0408,60.9812,60.9897,14253.0
2016-05-24 14:55:00,71.63,71.67,71.62,71.62,14338.0,60.9982,61.0323,60.9897,60.9897,14338.0
2016-05-24 15:00:00,71.62,71.73,71.62,71.72,14427.0,60.9897,61.0834,60.9897,61.0749,14427.0
2016-05-24 15:05:00,71.71,71.73,71.66,71.71,14215.0,61.0664,61.0834,61.0238,61.0664,14215.0
2016-05-24 15:10:00,71.71,71.74,71.7,71.72,11190.0,61.0664,61.0919,61.0578,61.0749,11190.0
2016-05-24 15:15:00,71.72,71.77,71.72,71.74,11200.0,61.0749,61.1174,61.0749,61.0919,11200.0
2016-05-24 15:20:00,71.74,71.77,71.72,71.77,18957.0,61.0919,61.1174,61.0749,61.1174,18957.0
2016-05-24 15:25:00,71.77,71.82,71.66,71.72,43573.0,61.1174,61.16,61.0238,61.0749,43573.0
2016-05-24 15:30:00,71.72,71.73,71.66,71.67,29847.0,61.0749,61.0834,61.0238,61.0323,29847.0
2016-05-24 15:35:00,71.67,71.73,71.66,71.71,35715.0,61.0323,61.0834,61.0238,61.0664,35715.0
2016-05-24 15:40:00,71.7,71.76,71.7,71.71,52950.0,61.0578,61.1089,61.0578,61.0664,52950.0
2016-05-24 15:45:00,71.72,71.74,71.66,71.67,68275.0,61.0749,61.0919,61.0238,61.0323,68275.0
2016-05-24 15:50:00,71.67,71.71,71.66,71.66,53257.0,61.0323,61.0664,61.0238,61.0238,53257.0
2016-05-24 15:55:00,71.66,71.67,71.61,71.61,88288.0,61.0238,61.0323,60.9812,60.9812,88288.0
2016-05-25 09:30:00,72.04,72.45,71.85,72.41,54004.0,61.3474,61.6965,61.1856,61.6625,54004.0
2016-05-25 09:35:00,72.44,73.05,72.44,72.97,50882.0,61.688,62.2075,61.688,62.1393,50882.0
2016-05-25 09:40:00,72.97,73.42,72.94,73.27,64854.0,62.1393,62.5225,62.1138,62.3948,64854.0
2016-05-25 09:45:00,73.29,73.39,73.01,73.28,43127.0,62.4118,62.497,62.1734,62.4033,43127.0
2016-05-25 09:50:00,73.28,73.43,73.19,73.26,44187.0,62.4033,62.5311,62.3267,62.3863,44187.0
2016-05-25 09:55:00,73.25,73.3,73.16,73.23,38182.0,62.3778,62.4204,62.3011,62.3607,38182.0
2016-05-25 10:00:00,73.23,73.29,73.05,73.16,58095.0,62.3607,62.4118,62.2075,62.3011,58095.0
2016-05-25 10:05:00,73.17,73.25,73.07,73.21,34281.0,62.3097,62.3778,62.2245,62.3437,34281.0
2016-05-25 10:10:00,73.23,73.37,73.23,73.36,22810.0,62.3607,62.48,62.3607,62.4715,22810.0
2016-05-25 10:15:00,73.37,73.47,73.33,73.45,33119.0,62.48,62.5651,62.4459,62.5481,33119.0
2016-05-25 10:20:00,73.47,73.49,73.26,73.4,33663.0,62.5651,62.5822,62.3863,62.5055,33663.0
2016-05-25 10:25:00,73.4,73.42,73.28,73.32,42270.0,62.5055,62.5225,62.4033,62.4374,42270.0
2016-05-25 10:30:00,73.33,73.51,73.29,73.46,33810.0,62.4459,62.5992,62.4118,62.5566,33810.0
2016-05-25 10:35:00,73.46,73.49,73.35,73.37,27417.0,62.5566,62.5822,62.4629,62.48,27417.0
2016-05-25 10:40:00,73.38,73.38,73.15,73.24,42201.0,62.4885,62.4885,62.2926,62.3693,42201.0
2016-05-25 10:45:00,73.26,73.28,73.17,73.23,25201.0,62.3863,62.4033,62.3097,62.3607,25201.0
2016-05-25 10:50:00,73.25,73.26,73.04,73.25,32135.0,62.3778,62.3863,62.1989,62.3778,32135.0
2016-05-25 10:55:00,73.25,73.28,73.1,73.19,46314.0,62.3778,62.4033,62.25,62.3267,46314.0
2016-05-25 11:00:00,73.2,73.3,73.12,73.29,29210.0,62.3352,62.4204,62.2671,62.4118,29210.0
2016-05-25 11:05:00,73.29,73.3,73.11,73.17,31087.0,62.4118,62.4204,62.2586,62.3097,31087.0
2016-05-25 11:10:00,73.17,73.18,73.09,73.1,27243.0,62.3097,62.3182,62.2415,62.25,27243.0
2016-05-25 11:15:00,73.1,73.14,72.94,73.0,41549.0,62.25,62.2841,62.1138,62.1649,41549.0
2016-05-25 11:20:00,73.0,73.12,73.0,73.08,20006.0,62.1649,62.2671,62.1649,62.233,20006.0
2016-05-25 11:25:00,73.08,73.09,72.97,73.02,32187.0,62.233,62.2415,62.1393,62.1819,32187.0
2016-05-25 11:30:00,73.02,73.05,72.97,73.04,25471.0,62.1819,62.2075,62.1393,62.1989,25471.0
2016-05-25 11:35:00,73.04,73.07,72.97,73.02,17343.0,62.1989,62.2245,62.1393,62.1819,17343.0
2016-05-25 11:40:00,73.02,73.05,72.93,72.99,73922.0,62.1819,62.2075,62.1053,62.1564,73922.0
2016-05-25 11:45:00,72.99,72.99,72.92,72.96,26259.0,62.1564,62.1564,62.0968,62.1308,26259.0
2016-05-25 11:50:00,72.94,73.1,72.94,73.09,12386.0,62.1138,62.25,62.1138,62.2415,12386.0
2016-05-25 11:55:00,73.09,73.13,73.07,73.11,13200.0,62.2415,62.2756,62.2245,62.2586,13200.0
2016-05-25 12:00:00,73.13,73.18,73.12,73.16,15940.0,62.2756,62.3182,62.2671,62.3011,15940.0
2016-05-25 12:05:00,73.18,73.21,73.17,73.19,9279.0,62.3182,62.3437,62.3097,62.3267,9279.0
2016-05-25 12:10:00,73.19,73.21,73.07,73.08,37737.0,62.3267,62.3437,62.2245,62.233,37737.0
2016-05-25 12:15:00,73.07,73.11,73.05,73.08,15893.0,62.2245,62.2586,62.2075,62.233,15893.0
2016-05-25 12:20:00,73.08,73.1,73.04,73.05,28727.0,62.233,62.25,62.1989,62.2075,28727.0
2016-05-25 12:25:00,73.05,73.1,73.04,73.07,26753.0,62.2075,62.25,62.1989,62.2245,26753.0
2016-05-25 12:30:00,73.07,73.22,73.05,73.18,54831.0,62.2245,62.3522,62.2075,62.3182,54831.0
2016-05-25 12:35:00,73.19,73.19,73.16,73.19,8398.0,62.3267,62.3267,62.3011,62.3267,8398.0
2016-05-25 12:40:00,73.2,73.26,73.2,73.24,14775.0,62.3352,62.3863,62.3352,62.3693,14775.0
2016-05-25 12:45:00,73.25,73.27,73.2,73.26,13724.0,62.3778,62.3948,62.3352,62.3863,13724.0
2016-05-25 12:50:00,73.26,73.33,73.25,73.33,9765.0,62.3863,62.4459,62.3778,62.4459,9765.0
2016-05-25 12:55:00,73.34,73.35,73.28,73.28,11353.0,62.4544,62.4629,62.4033,62.4033,11353.0
2016-05-25 13:00:00,73.29,73.41,73.27,73.38,16589.0,62.4118,62.514,62.3948,62.4885,16589.0
2016-05-25 13:05:00,73.38,73.45,73.32,73.34,18422.0,62.4885,62.5481,62.4374,62.4544,18422.0
2016-05-25 13:10:00,73.33,73.33,73.26,73.27,13913.0,62.4459,62.4459,62.3863,62.3948,13913.0
2016-05-25 13:15:00,73.27,73.35,73.26,73.29,11519.0,62.3948,62.4629,62.3863,62.4118,11519.0
2016-05-25 13:20:00,73.28,73.39,73.24,73.37,12087.0,62.4033,62.497,62.3693,62.48,12087.0
2016-05-25 13:25:00,73.36,73.38,73.29,73.3,21801.0,62.4715,62.4885,62.4118,62.4204,21801.0
2016-05-25 13:30:00,73.31,73.37,73.28,73.3,14620.0,62.4289,62.48,62.4033,62.4204,14620.0
2016-05-25 13:35:00,73.3,73.37,73.3,73.35,12262.0,62.4204,62.48,62.4204,62.4629,12262.0
2016-05-25 13:40:00,73.35,73.35,73.28,73.3,23861.0,62.4629,62.4629,62.4033,62.4204,23861.0
2016-05-25 13:45:00,73.31,73.34,73.29,73.3,10835.0,62.4289,62.4544,62.4118,62.4204,10835.0
2016-05-25 13:50:00,73.3,73.36,73.28,73.36,12734.0,62.4204,62.4715,62.4033,62.4715,12734.0
2016-05-25 13:55:00,73.37,73.43,73.36,73.37,39062.0,62.48,62.5311,62.4715,62.48,39062.0
2016-05-25 14:00:00,73.37,73.39,73.32,73.33,34453.0,62.48,62.497,62.4374,62.4459,34453.0
2016-05-25 14:05:00,73.33,73.37,73.3,73.37,14437.0,62.4459,62.48,62.4204,62.48,14437.0
2016-05-25 14:10:00,73.37,73.41,73.36,73.38,12569.0,62.48,62.514,62.4715,62.4885,12569.0
2016-05-25 14:15:00,73.38,73.38,73.31,73.36,17843.0,62.4885,62.4885,62.4289,62.4715,17843.0
2016-05-25 14:20:00,73.36,73.42,73.33,73.42,16360.0,62.4715,62.5225,62.4459,62.5225,16360.0
2016-05-25 14:25:00,73.42,73.44,73.41,73.42,20952.0,62.5225,62.5396,62.514,62.5225,20952.0
2016-05-25 14:30:00,73.42,73.42,73.33,73.37,18588.0,62.5225,62.5225,62.4459,62.48,18588.0
2016-05-25 14:35:00,73.37,73.47,73.37,73.47,30524.0,62.48,62.5651,62.48,62.5651,30524.0
2016-05-25 14:40:00,73.47,73.51,73.47,73.51,33359.0,62.5651,62.5992,62.5651,62.5992,33359.0
2016-05-25 14:45:00,73.51,73.53,73.41,73.41,31378.0,62.5992,62.6162,62.514,62.514,31378.0
2016-05-25 14:50:00,73.41,73.45,73.39,73.45,21477.0,62.514,62.5481,62.497,62.5481,21477.0
2016-05-25 14:55:00,73.45,73.45,73.4,73.41,25501.0,62.5481,62.5481,62.5055,62.514,25501.0
2016-05-25 15:00:00,73.41,73.45,73.39,73.39,25668.0,62.514,62.5481,62.497,62.497,25668.0
2016-05-25 15:05:00,73.39,73.41,73.3,73.39,28936.0,62.497,62.514,62.4204,62.497,28936.0
2016-05-25 15:10:00,73.4,73.4,73.34,73.38,37313.0,62.5055,62.5055,62.4544,62.4885,37313.0
2016-05-25 15:15:00,73.39,73.43,73.37,73.39,33384.0,62.497,62.5311,62.48,62.497,33384.0
2016-05-25 15:20:00,73.38,73.42,73.37,73.38,28533.0,62.4885,62.5225,62.48,62.4885,28533.0
2016-05-25 15:25:00,73.39,73.41,73.34,73.41,69199.0,62.497,62.514,62.4544,62.514,69199.0
2016-05-25 15:30:00,73.41,73.43,73.4,73.42,37126.0,62.514,62.5311,62.5055,62.5225,37126.0
2016-05-25 15:35:00,73.41,73.43,73.36,73.36,33520.0,62.514,62.5311,62.4715,62.4715,33520.0
2016-05-25 15:40:00,73.35,73.38,73.35,73.36,73825.0,62.4629,62.4885,62.4629,62.4715,73825.0
2016-05-25 15:45:00,73.35,73.36,73.3,73.31,63103.0,62.4629,62.4715,62.4204,62.4289,63103.0
2016-05-25 15:50:00,73.31,73.33,73.24,73.25,48937.0,62.4289,62.4459,62.3693,62.3778,48937.0
2016-05-25 15:55:00,73.24,73.33,73.23,73.26,80220.0,62.3693,62.4459,62.3607,62.3863,80220.0
2016-05-26 09:30:00,73.03,73.16,72.88,73.02,52767.0,62.1904,62.3011,62.0627,62.1819,52767.0
2016-05-26 09:35:00,73.06,73.06,72.86,72.91,28694.0,62.216,62.216,62.0457,62.0882,28694.0
2016-05-26 09:40:00,72.93,72.98,72.68,72.8,30213.0,62.1053,62.1479,61.8924,61.9946,30213.0
2016-05-26 09:45:00,72.81,72.87,72.61,72.71,10210.0,62.0031,62.0542,61.8328,61.9179,10210.0
2016-05-26 09:50:00,72.72,72.76,72.59,72.61,16263.0,61.9264,61.9605,61.8157,61.8328,16263.0
2016-05-26 09:55:00,72.6,72.65,72.46,72.56,45161.0,61.8243,61.8668,61.705,61.7902,45161.0
2016-05-26 10:00:00,72.57,72.88,72.56,72.74,19609.0,61.7987,62.0627,61.7902,61.9435,19609.0
2016-05-26 10:05:00,72.74,72.79,72.67,72.71,13747.0,61.9435,61.9861,61.8839,61.9179,13747.0
2016-05-26 10:10:00,72.74,72.74,72.61,72.68,14693.0,61.9435,61.9435,61.8328,61.8924,14693.0
2016-05-26 10:15:00,72.71,72.89,72.69,72.89,11789.0,61.9179,62.0712,61.9009,62.0712,11789.0
2016-05-26 10:20:00,72.89,72.89,72.75,72.75,17810.0,62.0712,62.0712,61.952,61.952,17810.0
2016-05-26 10:25:00,72.77,72.79,72.62,72.66,14081.0,61.969,61.9861,61.8413,61.8754,14081.0
2016-05-26 10:30:00,72.66,72.73,72.56,72.56,23659.0,61.8754,61.935,61.7902,61.7902,23659.0
2016-05-26 10:35:00,72.55,72.6,72.48,72.58,19086.0,61.7817,61.8243,61.7221,61.8072,19086.0
2016-05-26 10:40:00,72.59,72.68,72.56,72.67,13291.0,61.8157,61.8924,61.7902,61.8839,13291.0
2016-05-26 10:45:00,72.66,72.67,72.47,72.51,15628.0,61.8754,61.8839,61.7136,61.7476,15628.0
2016-05-26 10:50:00,72.51,72.54,72.45,72.47,20450.0,61.7476,61.7732,61.6965,61.7136,20450.0
2016-05-26 10:55:00,72.47,72.49,72.4,72.41,18826.0,61.7136,61.7306,61.6539,61.6625,18826.0
2016-05-26 11:00:00,72.4,72.46,72.32,72.34,33204.0,61.6539,61.705,61.5858,61.6028,33204.0
2016-05-26 11:05:00,72.33,72.37,72.27,72.32,19237.0,61.5943,61.6284,61.5432,61.5858,19237.0
2016-05-26 11:10:00,72.33,72.41,72.32,72.39,9253.0,61.5943,61.6625,61.5858,61.6454,9253.0
2016-05-26 11:15:00,72.4,72.44,72.35,72.43,9917.0,61.6539,61.688,61.6114,61.6795,9917.0
2016-05-26 11:20:00,72.42,72.54,72.37,72.52,14442.0,61.671,61.7732,61.6284,61.7561,14442.0
2016-05-26 11:25:00,72.54,72.58,72.5,72.56,18835.0,61.7732,61.8072,61.7391,61.7902,18835.0
2016-05-26 11:30:00,72.56,72.58,72.46,72.53,13245.0,61.7902,61.8072,61.705,61.7646,13245.0
2016-05-26 11:35:00,72.54,72.56,72.42,72.51,12106.0,61.7732,61.7902,61.671,61.7476,12106.0
2016-05-26 11:40:00,72.51,72.56,72.49,72.54,10636.0,61.7476,61.7902,61.7306,61.7732,10636.0
2016-05-26 11:45:00,72.54,72.56,72.5,72.5,7536.0,61.7732,61.7902,61.7391,61.7391,7536.0
2016-05-26 11:50:00,72.5,72.51,72.43,72.43,8822.0,61.7391,61.7476,61.6795,61.6795,8822.0
2016-05-26 11:55:00,72.44,72.48,72.43,72.45,5900.0,61.688,61.7221,61.6795,61.6965,5900.0
2016-05-26 12:00:00,72.46,72.55,72.45,72.55,6885.0,61.705,61.7817,61.6965,61.7817,6885.0
2016-05-26 12:05:00,72.56,72.64,72.54,72.59,71628.0,61.7902,61.8583,61.7732,61.8157,71628.0
2016-05-26 12:10:00,72.61,72.64,72.59,72.61,12535.0,61.8328,61.8583,61.8157,61.8328,12535.0
2016-05-26 12:15:00,72.59,72.59,72.52,72.57,14141.0,61.8157,61.8157,61.7561,61.7987,14141.0
2016-05-26 12:20:00,72.57,72.68,72.57,72.68,42752.0,61.7987,61.8924,61.7987,61.8924,42752.0
2016-05-26 12:25:00,72.67,72.68,72.62,72.63,7808.0,61.8839,61.8924,61.8413,61.8498,7808.0
2016-05-26 12:30:00,72.62,72.7,72.62,72.68,7287.0,61.8413,61.9094,61.8413,61.8924,7287.0
2016-05-26 12:35:00,72.68,72.74,72.67,72.73,7095.0,61.8924,61.9435,61.8839,61.935,7095.0
2016-05-26 12:40:00,72.72,72.74,72.7,72.7,3611.0,61.9264,61.9435,61.9094,61.9094,3611.0
2016-05-26 12:45:00,72.71,72.71,72.63,72.7,8014.0,61.9179,61.9179,61.8498,61.9094,8014.0
2016-05-26 12:50:00,72.69,72.69,72.62,72.65,8296.0,61.9009,61.9009,61.8413,61.8668,8296.0
2016-05-26 12:55:00,72.65,72.67,72.63,72.66,10048.0,61.8668,61.8839,61.8498,61.8754,10048.0
2016-05-26 13:00:00,72.66,72.67,72.61,72.64,15597.0,61.8754,61.8839,61.8328,61.8583,15597.0
2016-05-26 13:05:00,72.63,72.64,72.59,72.59,8406.0,61.8498,61.8583,61.8157,61.8157,8406.0
2016-05-26 13:10:00,72.59,72.65,72.59,72.63,8159.0,61.8157,61.8668,61.8157,61.8498,8159.0
2016-05-26 13:15:00,72.63,72.71,72.63,72.68,14318.0,61.8498,61.9179,61.8498,61.8924,14318.0
2016-05-26 13:20:00,72.69,72.7,72.63,72.64,7857.0,61.9009,61.9094,61.8498,61.8583,7857.0
2016-05-26 13:25:00,72.64,72.73,72.63,72.72,14039.0,61.8583,61.935,61.8498,61.9264,14039.0
2016-05-26 13:30:00,72.74,72.78,72.74,72.76,8434.0,61.9435,61.9775,61.9435,61.9605,8434.0
2016-05-26 13:35:00,72.77,72.79,72.75,72.76,8656.0,61.969,61.9861,61.952,61.9605,8656.0
2016-05-26 13:40:00,72.75,72.76,72.71,72.72,9017.0,61.952,61.9605,61.9179,61.9264,9017.0
2016-05-26 13:45:00,72.72,72.72,72.66,72.7,8396.0,61.9264,61.9264,61.8754,61.9094,8396.0
2016-05-26 13:50:00,72.69,72.71,72.67,72.69,7951.0,61.9009,61.9179,61.8839,61.9009,7951.0
2016-05-26 13:55:00,72.71,72.75,72.71,72.74,7403.0,61.9179,61.952,61.9179,61.9435,7403.0
2016-05-26 14:00:00,72.74,72.74,72.65,72.67,8848.0,61.9435,61.9435,61.8668,61.8839,8848.0
2016-05-26 14:05:00,72.65,72.7,72.63,72.7,6320.0,61.8668,61.9094,61.8498,61.9094,6320.0
2016-05-26 14:10:00,72.7,72.74,72.7,72.74,7002.0,61.9094,61.9435,61.9094,61.9435,7002.0
2016-05-26 14:15:00,72.74,72.77,72.7,72.77,10449.0,61.9435,61.969,61.9094,61.969,10449.0
2016-05-26 14:20:00,72.77,72.77,72.7,72.71,9027.0,61.969,61.969,61.9094,61.9179,9027.0
2016-05-26 14:25:00,72.71,72.72,72.64,72.66,10441.0,61.9179,61.9264,61.8583,61.8754,10441.0
2016-05-26 14:30:00,72.67,72.68,72.65,72.68,8805.0,61.8839,61.8924,61.8668,61.8924,8805.0
2016-05-26 14:35:00,72.67,72.68,72.62,72.66,29724.0,61.8839,61.8924,61.8413,61.8754,29724.0
2016-05-26 14:40:00,72.65,72.67,72.63,72.63,7379.0,61.8668,61.8839,61.8498,61.8498,7379.0
2016-05-26 14:45:00,72.63,72.66,72.62,72.64,10581.0,61.8498,61.8754,61.8413,61.8583,10581.0
2016-05-26 14:50:00,72.63,72.69,72.62,72.69,21205.0,61.8498,61.9009,61.8413,61.9009,21205.0
2016-05-26 14:55:00,72.69,72.71,72.67,72.71,13682.0,61.9009,61.9179,61.8839,61.9179,13682.0
2016-05-26 15:00:00,72.7,72.72,72.69,72.71,10862.0,61.9094,61.9264,61.9009,61.9179,10862.0
2016-05-26 15:05:00,72.71,72.74,72.69,72.73,16324.0,61.9179,61.9435,61.9009,61.935,16324.0
2016-05-26 15:10:00,72.74,72.74,72.68,72.68,17186.0,61.9435,61.9435,61.8924,61.8924,17186.0
2016-05-26 15:15:00,72.68,72.69,72.63,72.65,14470.0,61.8924,61.9009,61.8498,61.8668,14470.0
2016-05-26 15:20:00,72.65,72.69,72.65,72.68,14635.0,61.8668,61.9009,61.8668,61.8924,14635.0
2016-05-26 15:25:00,72.67,72.68,72.6,72.62,24373.0,61.8839,61.8924,61.8243,61.8413,24373.0
2016-05-26 15:30:00,72.62,72.66,72.62,72.64,19690.0,61.8413,61.8754,61.8413,61.8583,19690.0
2016-05-26 15:35:00,72.64,72.65,72.61,72.63,32208.0,61.8583,61.8668,61.8328,61.8498,32208.0
2016-05-26 15:40:00,72.62,72.64,72.59,72.6,19721.0,61.8413,61.8583,61.8157,61.8243,19721.0
2016-05-26 15:45:00,72.59,72.62,72.57,72.61,33558.0,61.8157,61.8413,61.7987,61.8328,33558.0
2016-05-26 15:50:00,72.6,72.6,72.52,72.54,45320.0,61.8243,61.8243,61.7561,61.7732,45320.0
2016-05-26 15:55:00,72.53,72.57,72.53,72.54,81623.0,61.7646,61.7987,61.7646,61.7732,81623.0
2016-05-27 09:30:00,72.88,73.18,72.33,73.12,31730.0,62.0627,62.3182,61.5943,62.2671,31730.0
2016-05-27 09:35:00,73.22,73.35,73.08,73.16,49400.0,62.3522,62.4629,62.233,62.3011,49400.0
2016-05-27 09:40:00,73.15,73.19,72.83,72.98,40254.0,62.2926,62.3267,62.0201,62.1479,40254.0
2016-05-27 09:45:00,72.97,73.18,72.97,73.03,42574.0,62.1393,62.3182,62.1393,62.1904,42574.0
2016-05-27 09:50:00,73.03,73.15,73.02,73.06,25457.0,62.1904,62.2926,62.1819,62.216,25457.0
2016-05-27 09:55:00,73.05,73.13,72.81,73.01,48255.0,62.2075,62.2756,62.0031,62.1734,48255.0
2016-05-27 10:00:00,72.99,73.12,72.96,73.11,37987.0,62.1564,62.2671,62.1308,62.2586,37987.0
2016-05-27 10:05:00,73.1,73.18,73.05,73.12,41048.0,62.25,62.3182,62.2075,62.2671,41048.0
2016-05-27 10:10:00,73.11,73.39,73.11,73.39,26957.0,62.2586,62.497,62.2586,62.497,26957.0
2016-05-27 10:15:00,73.38,73.49,73.34,73.39,33521.0,62.4885,62.5822,62.4544,62.497,33521.0
2016-05-27 10:20:00,73.39,73.6,73.38,73.46,66074.0,62.497,62.6758,62.4885,62.5566,66074.0
2016-05-27 10:25:00,73.46,73.59,73.46,73.49,34719.0,62.5566,62.6673,62.5566,62.5822,34719.0
2016-05-27 10:30:00,73.5,73.61,73.48,73.6,49715.0,62.5907,62.6843,62.5736,62.6758,49715.0
2016-05-27 10:35:00,73.6,73.63,73.43,73.43,39114.0,62.6758,62.7014,62.5311,62.5311,39114.0
2016-05-27 10:40:00,73.42,73.56,73.39,73.42,43623.0,62.5225,62.6418,62.497,62.5225,43623.0
2016-05-27 10:45:00,73.41,73.43,73.23,73.24,23768.0,62.514,62.5311,62.3607,62.3693,23768.0
2016-05-27 10:50:00,73.24,73.32,73.23,73.25,19061.0,62.3693,62.4374,62.3607,62.3778,19061.0
2016-05-27 10:55:00,73.23,73.23,73.08,73.19,20466.0,62.3607,62.3607,62.233,62.3267,20466.0
2016-05-27 11:00:00,73.19,73.36,73.18,73.33,27723.0,62.3267,62.4715,62.3182,62.4459,27723.0
2016-05-27 11:05:00,73.33,73.37,73.28,73.28,59235.0,62.4459,62.48,62.4033,62.4033,59235.0
2016-05-27 11:10:00,73.27,73.28,73.12,73.15,22322.0,62.3948,62.4033,62.2671,62.2926,22322.0
2016-05-27 11:15:00,73.15,73.15,73.09,73.11,20028.0,62.2926,62.2926,62.2415,62.2586,20028.0
2016-05-27 11:20:00,73.11,73.14,73.05,73.11,19139.0,62.2586,62.2841,62.2075,62.2586,19139.0
2016-05-27 11:25:00,73.12,73.19,73.11,73.19,36604.0,62.2671,62.3267,62.2586,62.3267,36604.0
2016-05-27 11:30:00,73.2,73.24,73.15,73.18,24343.0,62.3352,62.3693,62.2926,62.3182,24343.0
2016-05-27 11:35:00,73.17,73.26,73.17,73.22,21974.0,62.3097,62.3863,62.3097,62.3522,21974.0
2016-05-27 11:40:00,73.21,73.24,73.15,73.16,16586.0,62.3437,62.3693,62.2926,62.3011,16586.0
2016-05-27 11:45:00,73.16,73.17,73.03,73.12,22620.0,62.3011,62.3097,62.1904,62.2671,22620.0
2016-05-27 11:50:00,73.12,73.19,73.07,73.18,20758.0,62.2671,62.3267,62.2245,62.3182,20758.0
2016-05-27 11:55:00,73.18,73.25,73.18,73.2,45406.0,62.3182,62.3778,62.3182,62.3352,45406.0
2016-05-27 12:00:00,73.19,73.24,73.19,73.22,9092.0,62.3267,62.3693,62.3267,62.3522,9092.0
2016-05-27 12:05:00,73.22,73.33,73.2,73.31,25936.0,62.3522,62.4459,62.3352,62.4289,25936.0
2016-05-27 12:10:00,73.31,73.35,73.23,73.3,59768.0,62.4289,62.4629,62.3607,62.4204,59768.0
2016-05-27 12:15:00,73.31,73.31,73.22,73.22,9256.0,62.4289,62.4289,62.3522,62.3522,9256.0
2016-05-27 12:20:00,73.22,73.29,73.22,73.29,13135.0,62.3522,62.4118,62.3522,62.4118,13135.0
2016-05-27 12:25:00,73.3,73.35,73.29,73.35,13591.0,62.4204,62.4629,62.4118,62.4629,13591.0
2016-05-27 12:30:00,73.34,73.34,73.25,73.29,40175.0,62.4544,62.4544,62.3778,62.4118,40175.0
2016-05-27 12:35:00,73.31,73.35,73.3,73.31,10778.0,62.4289,62.4629,62.4204,62.4289,10778.0
2016-05-27 12:40:00,73.31,73.33,73.29,73.3,5157.0,62.4289,62.4459,62.4118,62.4204,5157.0
2016-05-27 12:45:00,73.3,73.3,73.22,73.25,10303.0,62.4204,62.4204,62.3522,62.3778,10303.0
2016-05-27 12:50:00,73.26,73.32,73.25,73.32,20983.0,62.3863,62.4374,62.3778,62.4374,20983.0
2016-05-27 12:55:00,73.32,73.33,73.28,73.31,9028.0,62.4374,62.4459,62.4033,62.4289,9028.0
2016-05-27 13:00:00,73.32,73.34,73.22,73.26,13944.0,62.4374,62.4544,62.3522,62.3863,13944.0
2016-05-27 13:05:00,73.26,73.29,73.26,73.27,7612.0,62.3863,62.4118,62.3863,62.3948,7612.0
2016-05-27 13:10:00,73.27,73.28,73.19,73.19,8318.0,62.3948,62.4033,62.3267,62.3267,8318.0
2016-05-27 13:15:00,73.19,73.26,73.19,73.24,6388.0,62.3267,62.3863,62.3267,62.3693,6388.0
2016-05-27 13:20:00,73.26,73.37,73.24,73.36,29254.0,62.3863,62.48,62.3693,62.4715,29254.0
2016-05-27 13:25:00,73.36,73.37,73.27,73.27,5855.0,62.4715,62.48,62.3948,62.3948,5855.0
2016-05-27 13:30:00,73.27,73.33,73.25,73.31,11835.0,62.3948,62.4459,62.3778,62.4289,11835.0
2016-05-27 13:35:00,73.31,73.44,73.3,73.42,47205.0,62.4289,62.5396,62.4204,62.5225,47205.0
2016-05-27 13:40:00,73.4,73.51,73.35,73.51,17410.0,62.5055,62.5992,62.4629,62.5992,17410.0
2016-05-27 13:45:00,73.5,73.57,73.49,73.53,11513.0,62.5907,62.6503,62.5822,62.6162,11513.0
2016-05-27 13:50:00,73.53,73.54,73.37,73.4,17459.0,62.6162,62.6247,62.48,62.5055,17459.0
2016-05-27 13:55:00,73.41,73.46,73.41,73.44,13202.0,62.514,62.5566,62.514,62.5396,13202.0
2016-05-27 14:00:00,73.42,73.45,73.35,73.45,11484.0,62.5225,62.5481,62.4629,62.5481,11484.0
2016-05-27 14:05:00,73.44,73.48,73.42,73.47,5617.0,62.5396,62.5736,62.5225,62.5651,5617.0
2016-05-27 14:10:00,73.46,73.52,73.46,73.47,11537.0,62.5566,62.6077,62.5566,62.5651,11537.0
2016-05-27 14:15:00,73.47,73.48,73.39,73.4,15651.0,62.5651,62.5736,62.497,62.5055,15651.0
2016-05-27 14:20:00,73.39,73.4,73.34,73.4,21154.0,62.497,62.5055,62.4544,62.5055,21154.0
2016-05-27 14:25:00,73.4,73.58,73.4,73.54,48201.0,62.5055,62.6588,62.5055,62.6247,48201.0
2016-05-27 14:30:00,73.53,73.53,73.37,73.37,14091.0,62.6162,62.6162,62.48,62.48,14091.0
2016-05-27 14:35:00,73.38,73.41,73.33,73.41,27302.0,62.4885,62.514,62.4459,62.514,27302.0
2016-05-27 14:40:00,73.4,73.42,73.37,73.39,12278.0,62.5055,62.5225,62.48,62.497,12278.0
2016-05-27 14:45:00,73.41,73.43,73.35,73.39,11615.0,62.514,62.5311,62.4629,62.497,11615.0
2016-05-27 14:50:00,73.38,73.46,73.38,73.45,23367.0,62.4885,62.5566,62.4885,62.5481,23367.0
2016-05-27 14:55:00,73.46,73.52,73.46,73.49,27099.0,62.5566,62.6077,62.5566,62.5822,27099.0
2016-05-27 15:00:00,73.5,73.55,73.48,73.53,28807.0,62.5907,62.6333,62.5736,62.6162,28807.0
2016-05-27 15:05:00,73.54,73.6,73.52,73.59,26719.0,62.6247,62.6758,62.6077,62.6673,26719.0
2016-05-27 15:10:00,73.59,73.64,73.57,73.63,22156.0,62.6673,62.7099,62.6503,62.7014,22156.0
2016-05-27 15:15:00,73.64,73.68,73.63,73.66,32242.0,62.7099,62.744,62.7014,62.7269,32242.0
2016-05-27 15:20:00,73.66,73.67,73.61,73.62,37020.0,62.7269,62.7354,62.6843,62.6929,37020.0
2016-05-27 15:25:00,73.62,73.75,73.62,73.69,63859.0,62.6929,62.8036,62.6929,62.7525,63859.0
2016-05-27 15:30:00,73.68,73.74,73.64,73.71,75664.0,62.744,62.7951,62.7099,62.7695,75664.0
2016-05-27 15:35:00,73.71,73.78,73.7,73.77,38334.0,62.7695,62.8291,62.761,62.8206,38334.0
2016-05-27 15:40:00,73.78,73.78,73.73,73.75,65202.0,62.8291,62.8291,62.7865,62.8036,65202.0
2016-05-27 15:45:00,73.76,73.81,73.74,73.78,64661.0,62.8121,62.8547,62.7951,62.8291,64661.0
2016-05-27 15:50:00,73.79,73.82,73.79,73.81,60685.0,62.8376,62.8632,62.8376,62.8547,60685.0
2016-05-27 15:55:00,73.81,73.83,73.78,73.83,169152.0,62.8547,62.8717,62.8291,62.8717,169152.0
2016-05-31 09:30:00,74.19,74.33,73.95,74.13,41734.0,63.1783,63.2975,62.9739,63.1272,41734.0
2016-05-31 09:35:00,74.12,74.25,73.95,74.19,25421.0,63.1186,63.2294,62.9739,63.1783,25421.0
2016-05-31 09:40:00,74.16,74.2,73.97,74.04,14524.0,63.1527,63.1868,62.9909,63.0505,14524.0
2016-05-31 09:45:00,74.01,74.12,73.94,74.03,16216.0,63.025,63.1186,62.9654,63.042,16216.0
2016-05-31 09:50:00,74.02,74.1,73.88,74.01,21020.0,63.0335,63.1016,62.9143,63.025,21020.0
2016-05-31 09:55:00,73.99,74.0,73.84,73.84,15224.0,63.0079,63.0165,62.8802,62.8802,15224.0
2016-05-31 10:00:00,73.89,74.07,73.75,74.06,27020.0,62.9228,63.0761,62.8036,63.0676,27020.0
2016-05-31 10:05:00,74.05,74.08,73.98,74.08,15495.0,63.059,63.0846,62.9994,63.0846,15495.0
2016-05-31 10:10:00,74.08,74.11,73.99,74.05,19799.0,63.0846,63.1101,63.0079,63.059,19799.0
2016-05-31 10:15:00,74.02,74.09,73.89,73.9,12760.0,63.0335,63.0931,62.9228,62.9313,12760.0
2016-05-31 10:20:00,73.9,73.92,73.8,73.83,14291.0,62.9313,62.9483,62.8461,62.8717,14291.0
2016-05-31 10:25:00,73.83,73.89,73.75,73.76,17203.0,62.8717,62.9228,62.8036,62.8121,17203.0
2016-05-31 10:30:00,73.77,73.82,73.73,73.82,20735.0,62.8206,62.8632,62.7865,62.8632,20735.0
2016-05-31 10:35:00,73.79,73.82,73.55,73.56,21790.0,62.8376,62.8632,62.6333,62.6418,21790.0
2016-05-31 10:40:00,73.57,73.67,73.55,73.63,12996.0,62.6503,62.7354,62.6333,62.7014,12996.0
2016-05-31 10:45:00,73.64,73.67,73.56,73.63,13460.0,62.7099,62.7354,62.6418,62.7014,13460.0
2016-05-31 10:50:00,73.64,73.68,73.55,73.57,11982.0,62.7099,62.744,62.6333,62.6503,11982.0
2016-05-31 10:55:00,73.57,73.61,73.5,73.61,18705.0,62.6503,62.6843,62.5907,62.6843,18705.0
2016-05-31 11:00:00,73.6,73.63,73.51,73.52,26512.0,62.6758,62.7014,62.5992,62.6077,26512.0
2016-05-31 11:05:00,73.52,73.55,73.49,73.54,15565.0,62.6077,62.6333,62.5822,62.6247,15565.0
2016-05-31 11:10:00,73.55,73.55,73.38,73.49,18402.0,62.6333,62.6333,62.4885,62.5822,18402.0
2016-05-31 11:15:00,73.49,73.58,73.49,73.58,10099.0,62.5822,62.6588,62.5822,62.6588,10099.0
2016-05-31 11:20:00,73.59,73.6,73.51,73.57,17728.0,62.6673,62.6758,62.5992,62.6503,17728.0
2016-05-31 11:25:00,73.58,73.62,73.49,73.52,11622.0,62.6588,62.6929,62.5822,62.6077,11622.0
2016-05-31 11:30:00,73.51,73.55,73.41,73.43,26857.0,62.5992,62.6333,62.514,62.5311,26857.0
2016-05-31 11:35:00,73.43,73.47,73.43,73.46,9080.0,62.5311,62.5651,62.5311,62.5566,9080.0
2016-05-31 11:40:00,73.45,73.54,73.43,73.53,16903.0,62.5481,62.6247,62.5311,62.6162,16903.0
2016-05-31 11:45:00,73.53,73.53,73.42,73.45,8479.0,62.6162,62.6162,62.5225,62.5481,8479.0
2016-05-31 11:50:00,73.45,73.5,73.36,73.36,7183.0,62.5481,62.5907,62.4715,62.4715,7183.0
2016-05-31 11:55:00,73.38,73.43,73.31,73.33,12214.0,62.4885,62.5311,62.4289,62.4459,12214.0
2016-05-31 12:00:00,73.32,73.33,73.28,73.3,18022.0,62.4374,62.4459,62.4033,62.4204,18022.0
2016-05-31 12:05:00,73.3,73.3,73.21,73.24,10482.0,62.4204,62.4204,62.3437,62.3693,10482.0
2016-05-31 12:10:00,73.23,73.28,73.18,73.24,15604.0,62.3607,62.4033,62.3182,62.3693,15604.0
2016-05-31 12:15:00,73.24,73.29,73.2,73.26,9207.0,62.3693,62.4118,62.3352,62.3863,9207.0
2016-05-31 12:20:00,73.27,73.33,73.25,73.32,12631.0,62.3948,62.4459,62.3778,62.4374,12631.0
2016-05-31 12:25:00,73.33,73.35,73.26,73.26,12963.0,62.4459,62.4629,62.3863,62.3863,12963.0
2016-05-31 12:30:00,73.26,73.39,73.26,73.38,15482.0,62.3863,62.497,62.3863,62.4885,15482.0
2016-05-31 12:35:00,73.39,73.39,73.34,73.36,9612.0,62.497,62.497,62.4544,62.4715,9612.0
2016-05-31 12:40:00,73.36,73.37,73.32,73.34,8869.0,62.4715,62.48,62.4374,62.4544,8869.0
2016-05-31 12:45:00,73.32,73.34,73.28,73.28,7756.0,62.4374,62.4544,62.4033,62.4033,7756.0
2016-05-31 12:50:00,73.29,73.36,73.29,73.34,11886.0,62.4118,62.4715,62.4118,62.4544,11886.0
2016-05-31 12:55:00,73.33,73.34,73.25,73.31,7228.0,62.4459,62.4544,62.3778,62.4289,7228.0
2016-05-31 13:00:00,73.31,73.32,73.27,73.3,12031.0,62.4289,62.4374,62.3948,62.4204,12031.0
2016-05-31 13:05:00,73.3,73.3,73.17,73.18,10463.0,62.4204,62.4204,62.3097,62.3182,10463.0
2016-05-31 13:10:00,73.16,73.22,73.15,73.22,5724.0,62.3011,62.3522,62.2926,62.3522,5724.0
2016-05-31 13:15:00,73.22,73.23,73.19,73.23,9632.0,62.3522,62.3607,62.3267,62.3607,9632.0
2016-05-31 13:20:00,73.23,73.37,73.23,73.37,9635.0,62.3607,62.48,62.3607,62.48,9635.0
2016-05-31 13:25:00,73.36,73.38,73.27,73.31,13388.0,62.4715,62.4885,62.3948,62.4289,13388.0
2016-05-31 13:30:00,73.31,73.32,73.23,73.27,10292.0,62.4289,62.4374,62.3607,62.3948,10292.0
2016-05-31 13:35:00,73.27,73.27,73.21,73.25,12775.0,62.3948,62.3948,62.3437,62.3778,12775.0
2016-05-31 13:40:00,73.25,73.26,73.19,73.24,19206.0,62.3778,62.3863,62.3267,62.3693,19206.0
2016-05-31 13:45:00,73.25,73.28,73.17,73.17,10404.0,62.3778,62.4033,62.3097,62.3097,10404.0
2016-05-31 13:50:00,73.17,73.18,73.14,73.15,18653.0,62.3097,62.3182,62.2841,62.2926,18653.0
2016-05-31 13:55:00,73.15,73.15,73.11,73.15,16457.0,62.2926,62.2926,62.2586,62.2926,16457.0
2016-05-31 14:00:00,73.16,73.16,72.95,72.96,15406.0,62.3011,62.3011,62.1223,62.1308,15406.0
2016-05-31 14:05:00,72.96,73.01,72.91,72.93,12508.0,62.1308,62.1734,62.0882,62.1053,12508.0
2016-05-31 14:10:00,72.94,72.95,72.9,72.92,9823.0,62.1138,62.1223,62.0797,62.0968,9823.0
2016-05-31 14:15:00,72.92,72.93,72.88,72.89,13432.0,62.0968,62.1053,62.0627,62.0712,13432.0
2016-05-31 14:20:00,72.88,73.04,72.88,72.99,16215.0,62.0627,62.1989,62.0627,62.1564,16215.0
2016-05-31 14:25:00,72.99,73.05,72.99,73.04,14059.0,62.1564,62.2075,62.1564,62.1989,14059.0
2016-05-31 14:30:00,73.05,73.05,72.97,73.02,9236.0,62.2075,62.2075,62.1393,62.1819,9236.0
2016-05-31 14:35:00,73.03,73.03,72.94,72.94,12722.0,62.1904,62.1904,62.1138,62.1138,12722.0
2016-05-31 14:40:00,72.93,72.94,72.9,72.93,14568.0,62.1053,62.1138,62.0797,62.1053,14568.0
2016-05-31 14:45:00,72.92,72.98,72.88,72.98,14270.0,62.0968,62.1479,62.0627,62.1479,14270.0
2016-05-31 14:50:00,72.99,72.99,72.88,72.89,20262.0,62.1564,62.1564,62.0627,62.0712,20262.0
2016-05-31 14:55:00,72.88,72.89,72.84,72.86,19168.0,62.0627,62.0712,62.0286,62.0457,19168.0
2016-05-31 15:00:00,72.87,72.9,72.83,72.88,17374.0,62.0542,62.0797,62.0201,62.0627,17374.0
2016-05-31 15:05:00,72.87,72.95,72.85,72.95,17071.0,62.0542,62.1223,62.0371,62.1223,17071.0
2016-05-31 15:10:00,72.95,72.97,72.95,72.95,12760.0,62.1223,62.1393,62.1223,62.1223,12760.0
2016-05-31 15:15:00,72.96,73.07,72.95,73.05,30613.0,62.1308,62.2245,62.1223,62.2075,30613.0
2016-05-31 15:20:00,73.06,73.11,73.05,73.07,21928.0,62.216,62.2586,62.2075,62.2245,21928.0
2016-05-31 15:25:00,73.07,73.11,73.06,73.1,13846.0,62.2245,62.2586,62.216,62.25,13846.0
2016-05-31 15:30:00,73.11,73.21,73.11,73.17,24530.0,62.2586,62.3437,62.2586,62.3097,24530.0
2016-05-31 15:35:00,73.16,73.22,73.15,73.2,21405.0,62.3011,62.3522,62.2926,62.3352,21405.0
2016-05-31 15:40:00,73.2,73.3,73.19,73.28,48550.0,62.3352,62.4204,62.3267,62.4033,48550.0
2016-05-31 15:45:00,73.28,73.36,73.28,73.32,64416.0,62.4033,62.4715,62.4033,62.4374,64416.0
2016-05-31 15:50:00,73.32,73.38,73.32,73.35,53367.0,62.4374,62.4885,62.4374,62.4629,53367.0
2016-05-31 15:55:00,73.36,73.39,73.24,73.24,152415.0,62.4715,62.497,62.3693,62.3693,152415.0
2016-06-01 09:30:00,72.51,72.72,72.04,72.22,45438.0,61.7476,61.9264,61.3474,61.5007,45438.0
2016-06-01 09:35:00,72.16,72.25,72.12,72.24,14820.0,61.4496,61.5262,61.4155,61.5177,14820.0
2016-06-01 09:40:00,72.25,72.35,72.12,72.13,20472.0,61.5262,61.6114,61.4155,61.424,20472.0
2016-06-01 09:45:00,72.12,72.13,71.92,72.09,34631.0,61.4155,61.424,61.2452,61.39,34631.0
2016-06-01 09:50:00,72.11,72.19,72.03,72.04,27785.0,61.407,61.4751,61.3389,61.3474,27785.0
2016-06-01 09:55:00,72.0,72.01,71.84,71.94,36027.0,61.3133,61.3218,61.1771,61.2622,36027.0
2016-06-01 10:00:00,71.97,72.29,71.94,72.22,58246.0,61.2878,61.5603,61.2622,61.5007,58246.0
2016-06-01 10:05:00,72.22,72.41,72.16,72.36,16526.0,61.5007,61.6625,61.4496,61.6199,16526.0
2016-06-01 10:10:00,72.39,72.53,72.34,72.4,14599.0,61.6454,61.7646,61.6028,61.6539,14599.0
2016-06-01 10:15:00,72.42,72.5,72.34,72.34,15944.0,61.671,61.7391,61.6028,61.6028,15944.0
2016-06-01 10:20:00,72.36,72.52,72.35,72.49,15350.0,61.6199,61.7561,61.6114,61.7306,15350.0
2016-06-01 10:25:00,72.49,72.61,72.38,72.4,17414.0,61.7306,61.8328,61.6369,61.6539,17414.0
2016-06-01 10:30:00,72.4,72.5,72.34,72.48,13115.0,61.6539,61.7391,61.6028,61.7221,13115.0
2016-06-01 10:35:00,72.5,72.55,72.44,72.52,8909.0,61.7391,61.7817,61.688,61.7561,8909.0
2016-06-01 10:40:00,72.49,72.52,72.37,72.5,13156.0,61.7306,61.7561,61.6284,61.7391,13156.0
2016-06-01 10:45:00,72.52,72.56,72.47,72.48,9589.0,61.7561,61.7902,61.7136,61.7221,9589.0
2016-06-01 10:50:00,72.48,72.64,72.47,72.54,16745.0,61.7221,61.8583,61.7136,61.7732,16745.0
2016-06-01 10:55:00,72.53,72.61,72.48,72.55,13676.0,61.7646,61.8328,61.7221,61.7817,13676.0
2016-06-01 11:00:00,72.56,72.69,72.56,72.67,7373.0,61.7902,61.9009,61.7902,61.8839,7373.0
2016-06-01 11:05:00,72.66,72.73,72.58,72.62,13879.0,61.8754,61.935,61.8072,61.8413,13879.0
2016-06-01 11:10:00,72.63,72.72,72.59,72.68,10802.0,61.8498,61.9264,61.8157,61.8924,10802.0
2016-06-01 11:15:00,72.66,72.78,72.66,72.78,9213.0,61.8754,61.9775,61.8754,61.9775,9213.0
2016-06-01 11:20:00,72.79,72.87,72.73,72.74,8070.0,61.9861,62.0542,61.935,61.9435,8070.0
2016-06-01 11:25:00,72.73,72.74,72.65,72.68,16626.0,61.935,61.9435,61.8668,61.8924,16626.0
2016-06-01 11:30:00,72.65,72.69,72.59,72.61,7734.0,61.8668,61.9009,61.8157,61.8328,7734.0
2016-06-01 11:35:00,72.61,72.68,72.58,72.68,6795.0,61.8328,61.8924,61.8072,61.8924,6795.0
2016-06-01 11:40:00,72.68,72.71,72.64,72.66,12481.0,61.8924,61.9179,61.8583,61.8754,12481.0
2016-06-01 11:45:00,72.66,72.71,72.63,72.71,19437.0,61.8754,61.9179,61.8498,61.9179,19437.0
2016-06-01 11:50:00,72.7,72.73,72.69,72.73,21592.0,61.9094,61.935,61.9009,61.935,21592.0
2016-06-01 11:55:00,72.74,72.77,72.73,72.74,8602.0,61.9435,61.969,61.935,61.9435,8602.0
2016-06-01 12:00:00,72.72,72.74,72.7,72.71,6480.0,61.9264,61.9435,61.9094,61.9179,6480.0
2016-06-01 12:05:00,72.71,72.79,72.71,72.75,12956.0,61.9179,61.9861,61.9179,61.952,12956.0
2016-06-01 12:10:00,72.75,72.86,72.75,72.86,7451.0,61.952,62.0457,61.952,62.0457,7451.0
2016-06-01 12:15:00,72.87,72.88,72.82,72.85,8527.0,62.0542,62.0627,62.0116,62.0371,8527.0
2016-06-01 12:20:00,72.85,72.94,72.84,72.94,12452.0,62.0371,62.1138,62.0286,62.1138,12452.0
2016-06-01 12:25:00,72.96,72.99,72.93,72.94,23982.0,62.1308,62.1564,62.1053,62.1138,23982.0
2016-06-01 12:30:00,72.95,72.97,72.9,72.95,20278.0,62.1223,62.1393,62.0797,62.1223,20278.0
2016-06-01 12:35:00,72.96,72.96,72.88,72.89,8277.0,62.1308,62.1308,62.0627,62.0712,8277.0
2016-06-01 12:40:00,72.9,72.96,72.9,72.91,12894.0,62.0797,62.1308,62.0797,62.0882,12894.0
2016-06-01 12:45:00,72.91,72.99,72.9,72.9,7617.0,62.0882,62.1564,62.0797,62.0797,7617.0
2016-06-01 12:50:00,72.9,72.97,72.9,72.97,8232.0,62.0797,62.1393,62.0797,62.1393,8232.0
2016-06-01 12:55:00,72.98,73.04,72.98,73.04,5625.0,62.1479,62.1989,62.1479,62.1989,5625.0
2016-06-01 13:00:00,73.05,73.08,73.02,73.06,9821.0,62.2075,62.233,62.1819,62.216,9821.0
2016-06-01 13:05:00,73.06,73.11,73.01,73.03,7828.0,62.216,62.2586,62.1734,62.1904,7828.0
2016-06-01 13:10:00,73.02,73.03,72.97,72.97,15362.0,62.1819,62.1904,62.1393,62.1393,15362.0
2016-06-01 13:15:00,72.98,73.08,72.96,73.08,15145.0,62.1479,62.233,62.1308,62.233,15145.0
2016-06-01 13:20:00,73.09,73.1,73.03,73.05,6484.0,62.2415,62.25,62.1904,62.2075,6484.0
2016-06-01 13:25:00,73.07,73.13,73.03,73.04,7259.0,62.2245,62.2756,62.1904,62.1989,7259.0
2016-06-01 13:30:00,73.03,73.04,72.99,73.04,13141.0,62.1904,62.1989,62.1564,62.1989,13141.0
2016-06-01 13:35:00,73.04,73.07,72.95,72.96,12786.0,62.1989,62.2245,62.1223,62.1308,12786.0
2016-06-01 13:40:00,72.96,72.99,72.91,72.98,11110.0,62.1308,62.1564,62.0882,62.1479,11110.0
2016-06-01 13:45:00,72.99,73.03,72.97,73.02,11575.0,62.1564,62.1904,62.1393,62.1819,11575.0
2016-06-01 13:50:00,73.01,73.06,73.01,73.02,15231.0,62.1734,62.216,62.1734,62.1819,15231.0
2016-06-01 13:55:00,73.02,73.06,72.99,73.05,7555.0,62.1819,62.216,62.1564,62.2075,7555.0
2016-06-01 14:00:00,73.04,73.04,72.94,72.99,14117.0,62.1989,62.1989,62.1138,62.1564,14117.0
2016-06-01 14:05:00,73.0,73.01,72.94,72.98,11173.0,62.1649,62.1734,62.1138,62.1479,11173.0
2016-06-01 14:10:00,72.99,73.09,72.98,73.06,10959.0,62.1564,62.2415,62.1479,62.216,10959.0
2016-06-01 14:15:00,73.06,73.16,73.05,73.13,8041.0,62.216,62.3011,62.2075,62.2756,8041.0
2016-06-01 14:20:00,73.13,73.15,73.09,73.1,7286.0,62.2756,62.2926,62.2415,62.25,7286.0
2016-06-01 14:25:00,73.1,73.14,73.06,73.13,14077.0,62.25,62.2841,62.216,62.2756,14077.0
2016-06-01 14:30:00,73.12,73.12,73.02,73.09,15289.0,62.2671,62.2671,62.1819,62.2415,15289.0
2016-06-01 14:35:00,73.08,73.1,73.03,73.04,16145.0,62.233,62.25,62.1904,62.1989,16145.0
2016-06-01 14:40:00,73.05,73.1,73.05,73.09,17546.0,62.2075,62.25,62.2075,62.2415,17546.0
2016-06-01 14:45:00,73.1,73.11,73.07,73.11,13385.0,62.25,62.2586,62.2245,62.2586,13385.0
2016-06-01 14:50:00,73.11,73.21,73.1,73.2,16480.0,62.2586,62.3437,62.25,62.3352,16480.0
2016-06-01 14:55:00,73.2,73.24,73.18,73.24,21789.0,62.3352,62.3693,62.3182,62.3693,21789.0
2016-06-01 15:00:00,73.24,73.25,73.17,73.19,17719.0,62.3693,62.3778,62.3097,62.3267,17719.0
2016-06-01 15:05:00,73.19,73.22,73.17,73.17,13973.0,62.3267,62.3522,62.3097,62.3097,13973.0
2016-06-01 15:10:00,73.17,73.25,73.17,73.24,12993.0,62.3097,62.3778,62.3097,62.3693,12993.0
2016-06-01 15:15:00,73.25,73.26,73.22,73.25,10464.0,62.3778,62.3863,62.3522,62.3778,10464.0
2016-06-01 15:20:00,73.25,73.32,73.25,73.3,11738.0,62.3778,62.4374,62.3778,62.4204,11738.0
2016-06-01 15:25:00,73.31,73.31,73.23,73.27,15630.0,62.4289,62.4289,62.3607,62.3948,15630.0
2016-06-01 15:30:00,73.27,73.28,73.22,73.24,34499.0,62.3948,62.4033,62.3522,62.3693,34499.0
2016-06-01 15:35:00,73.25,73.29,73.23,73.26,24499.0,62.3778,62.4118,62.3607,62.3863,24499.0
2016-06-01 15:40:00,73.26,73.29,73.25,73.28,34720.0,62.3863,62.4118,62.3778,62.4033,34720.0
2016-06-01 15:45:00,73.27,73.27,73.2,73.2,26124.0,62.3948,62.3948,62.3352,62.3352,26124.0
2016-06-01 15:50:00,73.21,73.22,73.19,73.2,26918.0,62.3437,62.3522,62.3267,62.3352,26918.0
2016-06-01 15:55:00,73.2,73.24,73.18,73.21,55487.0,62.3352,62.3693,62.3182,62.3437,55487.0
2016-06-02 09:30:00,73.19,73.2,72.88,72.95,32444.0,62.3267,62.3352,62.0627,62.1223,32444.0
2016-06-02 09:35:00,72.94,73.18,72.92,73.13,14500.0,62.1138,62.3182,62.0968,62.2756,14500.0
2016-06-02 09:40:00,73.16,73.25,72.93,73.1,12784.0,62.3011,62.3778,62.1053,62.25,12784.0
2016-06-02 09:45:00,73.09,73.09,72.88,72.9,16832.0,62.2415,62.2415,62.0627,62.0797,16832.0
2016-06-02 09:50:00,72.87,72.88,72.78,72.79,14036.0,62.0542,62.0627,61.9775,61.9861,14036.0
2016-06-02 09:55:00,72.78,72.94,72.78,72.92,10530.0,61.9775,62.1138,61.9775,62.0968,10530.0
2016-06-02 10:00:00,72.92,72.98,72.84,72.98,16783.0,62.0968,62.1479,62.0286,62.1479,16783.0
2016-06-02 10:05:00,72.99,73.12,72.97,72.98,37067.0,62.1564,62.2671,62.1393,62.1479,37067.0
2016-06-02 10:10:00,72.99,72.99,72.86,72.94,16033.0,62.1564,62.1564,62.0457,62.1138,16033.0
2016-06-02 10:15:00,72.93,73.05,72.8,72.8,12753.0,62.1053,62.2075,61.9946,61.9946,12753.0
2016-06-02 10:20:00,72.79,72.79,72.7,72.76,16170.0,61.9861,61.9861,61.9094,61.9605,16170.0
2016-06-02 10:25:00,72.76,72.79,72.62,72.68,13990.0,61.9605,61.9861,61.8413,61.8924,13990.0
2016-06-02 10:30:00,72.68,72.87,72.67,72.82,18528.0,61.8924,62.0542,61.8839,62.0116,18528.0
2016-06-02 10:35:00,72.84,72.89,72.81,72.86,8790.0,62.0286,62.0712,62.0031,62.0457,8790.0
2016-06-02 10:40:00,72.87,72.91,72.85,72.85,7591.0,62.0542,62.0882,62.0371,62.0371,7591.0
2016-06-02 10:45:00,72.85,72.86,72.74,72.75,15221.0,62.0371,62.0457,61.9435,61.952,15221.0
2016-06-02 10:50:00,72.74,72.78,72.67,72.78,24333.0,61.9435,61.9775,61.8839,61.9775,24333.0
2016-06-02 10:55:00,72.78,72.79,72.73,72.77,15274.0,61.9775,61.9861,61.935,61.969,15274.0
2016-06-02 11:00:00,72.78,72.9,72.75,72.9,30685.0,61.9775,62.0797,61.952,62.0797,30685.0
2016-06-02 11:05:00,72.9,72.97,72.9,72.92,16405.0,62.0797,62.1393,62.0797,62.0968,16405.0
2016-06-02 11:10:00,72.93,73.01,72.88,72.95,18858.0,62.1053,62.1734,62.0627,62.1223,18858.0
2016-06-02 11:15:00,72.94,72.96,72.91,72.91,14220.0,62.1138,62.1308,62.0882,62.0882,14220.0
2016-06-02 11:20:00,72.91,72.93,72.81,72.81,17484.0,62.0882,62.1053,62.0031,62.0031,17484.0
2016-06-02 11:25:00,72.82,72.89,72.81,72.86,11144.0,62.0116,62.0712,62.0031,62.0457,11144.0
2016-06-02 11:30:00,72.86,72.88,72.75,72.76,13216.0,62.0457,62.0627,61.952,61.9605,13216.0
2016-06-02 11:35:00,72.76,72.82,72.72,72.81,8716.0,61.9605,62.0116,61.9264,62.0031,8716.0
2016-06-02 11:40:00,72.82,72.89,72.82,72.84,10292.0,62.0116,62.0712,62.0116,62.0286,10292.0
2016-06-02 11:45:00,72.85,72.93,72.85,72.89,8173.0,62.0371,62.1053,62.0371,62.0712,8173.0
2016-06-02 11:50:00,72.87,72.91,72.84,72.91,22070.0,62.0542,62.0882,62.0286,62.0882,22070.0
2016-06-02 11:55:00,72.92,72.96,72.91,72.93,27882.0,62.0968,62.1308,62.0882,62.1053,27882.0
2016-06-02 12:00:00,72.93,72.95,72.87,72.87,44762.0,62.1053,62.1223,62.0542,62.0542,44762.0
2016-06-02 12:05:00,72.86,72.93,72.86,72.93,15729.0,62.0457,62.1053,62.0457,62.1053,15729.0
2016-06-02 12:10:00,72.93,72.95,72.86,72.9,10631.0,62.1053,62.1223,62.0457,62.0797,10631.0
2016-06-02 12:15:00,72.9,72.91,72.87,72.89,6313.0,62.0797,62.0882,62.0542,62.0712,6313.0
2016-06-02 12:20:00,72.89,72.94,72.88,72.93,8192.0,62.0712,62.1138,62.0627,62.1053,8192.0
2016-06-02 12:25:00,72.93,72.93,72.88,72.89,7000.0,62.1053,62.1053,62.0627,62.0712,7000.0
2016-06-02 12:30:00,72.89,72.92,72.83,72.84,12300.0,62.0712,62.0968,62.0201,62.0286,12300.0
2016-06-02 12:35:00,72.85,72.9,72.84,72.88,10050.0,62.0371,62.0797,62.0286,62.0627,10050.0
2016-06-02 12:40:00,72.88,72.95,72.88,72.92,8208.0,62.0627,62.1223,62.0627,62.0968,8208.0
2016-06-02 12:45:00,72.92,72.93,72.88,72.9,6679.0,62.0968,62.1053,62.0627,62.0797,6679.0
2016-06-02 12:50:00,72.9,73.03,72.9,73.03,6648.0,62.0797,62.1904,62.0797,62.1904,6648.0
2016-06-02 12:55:00,73.04,73.05,73.01,73.01,5435.0,62.1989,62.2075,62.1734,62.1734,5435.0
2016-06-02 13:00:00,73.02,73.04,73.0,73.03,8802.0,62.1819,62.1989,62.1649,62.1904,8802.0
2016-06-02 13:05:00,73.03,73.08,73.03,73.06,13199.0,62.1904,62.233,62.1904,62.216,13199.0
2016-06-02 13:10:00,73.05,73.05,73.01,73.03,14577.0,62.2075,62.2075,62.1734,62.1904,14577.0
2016-06-02 13:15:00,73.03,73.04,73.0,73.03,7119.0,62.1904,62.1989,62.1649,62.1904,7119.0
2016-06-02 13:20:00,73.04,73.06,73.0,73.01,10189.0,62.1989,62.216,62.1649,62.1734,10189.0
2016-06-02 13:25:00,73.02,73.02,73.0,73.02,4672.0,62.1819,62.1819,62.1649,62.1819,4672.0
2016-06-02 13:30:00,73.02,73.06,73.02,73.04,14378.0,62.1819,62.216,62.1819,62.1989,14378.0
2016-06-02 13:35:00,73.04,73.08,73.01,73.01,6182.0,62.1989,62.233,62.1734,62.1734,6182.0
2016-06-02 13:40:00,73.02,73.06,73.01,73.05,8168.0,62.1819,62.216,62.1734,62.2075,8168.0
2016-06-02 13:45:00,73.05,73.07,73.01,73.03,11699.0,62.2075,62.2245,62.1734,62.1904,11699.0
2016-06-02 13:50:00,73.03,73.13,73.0,73.12,9833.0,62.1904,62.2756,62.1649,62.2671,9833.0
2016-06-02 13:55:00,73.13,73.19,73.11,73.18,11928.0,62.2756,62.3267,62.2586,62.3182,11928.0
2016-06-02 14:00:00,73.19,73.24,73.18,73.24,10521.0,62.3267,62.3693,62.3182,62.3693,10521.0
2016-06-02 14:05:00,73.24,73.28,73.24,73.25,18813.0,62.3693,62.4033,62.3693,62.3778,18813.0
2016-06-02 14:10:00,73.25,73.25,73.15,73.21,10521.0,62.3778,62.3778,62.2926,62.3437,10521.0
2016-06-02 14:15:00,73.22,73.27,73.21,73.27,15176.0,62.3522,62.3948,62.3437,62.3948,15176.0
2016-06-02 14:20:00,73.27,73.29,73.24,73.28,16130.0,62.3948,62.4118,62.3693,62.4033,16130.0
2016-06-02 14:25:00,73.29,73.34,73.22,73.25,18763.0,62.4118,62.4544,62.3522,62.3778,18763.0
2016-06-02 14:30:00,73.24,73.28,73.22,73.27,15566.0,62.3693,62.4033,62.3522,62.3948,15566.0
2016-06-02 14:35:00,73.27,73.32,73.2,73.2,13589.0,62.3948,62.4374,62.3352,62.3352,13589.0
2016-06-02 14:40:00,73.2,73.24,73.2,73.23,23733.0,62.3352,62.3693,62.3352,62.3607,23733.0
2016-06-02 14:45:00,73.23,73.29,73.23,73.26,8914.0,62.3607,62.4118,62.3607,62.3863,8914.0
2016-06-02 14:50:00,73.25,73.3,73.25,73.29,12819.0,62.3778,62.4204,62.3778,62.4118,12819.0
2016-06-02 14:55:00,73.29,73.36,73.28,73.3,17671.0,62.4118,62.4715,62.4033,62.4204,17671.0
2016-06-02 15:00:00,73.3,73.32,73.28,73.31,11216.0,62.4204,62.4374,62.4033,62.4289,11216.0
2016-06-02 15:05:00,73.31,73.32,73.17,73.18,11781.0,62.4289,62.4374,62.3097,62.3182,11781.0
2016-06-02 15:10:00,73.17,73.2,73.16,73.2,10343.0,62.3097,62.3352,62.3011,62.3352,10343.0
2016-06-02 15:15:00,73.2,73.25,73.19,73.22,13952.0,62.3352,62.3778,62.3267,62.3522,13952.0
2016-06-02 15:20:00,73.21,73.25,73.21,73.25,8920.0,62.3437,62.3778,62.3437,62.3778,8920.0
2016-06-02 15:25:00,73.24,73.28,73.23,73.27,13651.0,62.3693,62.4033,62.3607,62.3948,13651.0
2016-06-02 15:30:00,73.28,73.28,73.25,73.25,18220.0,62.4033,62.4033,62.3778,62.3778,18220.0
2016-06-02 15:35:00,73.26,73.37,73.26,73.37,28603.0,62.3863,62.48,62.3863,62.48,28603.0
2016-06-02 15:40:00,73.36,73.38,73.32,73.35,31417.0,62.4715,62.4885,62.4374,62.4629,31417.0
2016-06-02 15:45:00,73.34,73.36,73.24,73.24,19307.0,62.4544,62.4715,62.3693,62.3693,19307.0
2016-06-02 15:50:00,73.23,73.36,73.23,73.33,29198.0,62.3607,62.4715,62.3607,62.4459,29198.0
2016-06-02 15:55:00,73.33,73.37,73.29,73.37,53486.0,62.4459,62.48,62.4118,62.48,53486.0
2016-06-03 09:30:00,72.28,72.38,71.58,71.69,47994.0,61.5518,61.6369,60.9557,61.0493,47994.0
2016-06-03 09:35:00,71.69,71.76,71.3,71.35,40206.0,61.0493,61.1089,60.7172,60.7598,40206.0
2016-06-03 09:40:00,71.35,71.38,70.93,71.19,81252.0,60.7598,60.7853,60.4021,60.6235,81252.0
2016-06-03 09:45:00,71.21,71.24,70.78,71.02,58198.0,60.6406,60.6661,60.2744,60.4788,58198.0
2016-06-03 09:50:00,70.97,71.16,70.91,71.04,150032.0,60.4362,60.598,60.3851,60.4958,150032.0
2016-06-03 09:55:00,71.04,71.15,71.0,71.08,67900.0,60.4958,60.5895,60.4617,60.5299,67900.0
2016-06-03 10:00:00,71.03,71.03,70.7,70.87,65337.0,60.4873,60.4873,60.2063,60.351,65337.0
2016-06-03 10:05:00,70.87,70.93,70.78,70.8,40548.0,60.351,60.4021,60.2744,60.2914,40548.0
2016-06-03 10:10:00,70.79,70.92,70.73,70.92,69379.0,60.2829,60.3936,60.2318,60.3936,69379.0
2016-06-03 10:15:00,70.94,70.96,70.67,70.68,69123.0,60.4106,60.4277,60.1807,60.1892,69123.0
2016-06-03 10:20:00,70.68,70.74,70.58,70.58,78730.0,60.1892,60.2403,60.1041,60.1041,78730.0
2016-06-03 10:25:00,70.58,70.72,70.47,70.65,89548.0,60.1041,60.2233,60.0104,60.1637,89548.0
2016-06-03 10:30:00,70.64,70.86,70.59,70.82,68797.0,60.1552,60.3425,60.1126,60.3085,68797.0
2016-06-03 10:35:00,70.81,70.81,70.64,70.66,58437.0,60.2999,60.2999,60.1552,60.1722,58437.0
2016-06-03 10:40:00,70.66,70.75,70.61,70.69,30960.0,60.1722,60.2488,60.1296,60.1978,30960.0
2016-06-03 10:45:00,70.68,70.84,70.64,70.84,33038.0,60.1892,60.3255,60.1552,60.3255,33038.0
2016-06-03 10:50:00,70.84,70.9,70.74,70.82,35664.0,60.3255,60.3766,60.2403,60.3085,35664.0
2016-06-03 10:55:00,70.81,70.83,70.76,70.81,27813.0,60.2999,60.317,60.2574,60.2999,27813.0
2016-06-03 11:00:00,70.82,71.02,70.82,71.02,31627.0,60.3085,60.4788,60.3085,60.4788,31627.0
2016-06-03 11:05:00,71.0,71.03,70.83,70.88,28559.0,60.4617,60.4873,60.317,60.3595,28559.0
2016-06-03 11:10:00,70.9,70.9,70.79,70.81,35577.0,60.3766,60.3766,60.2829,60.2999,35577.0
2016-06-03 11:15:00,70.81,70.85,70.73,70.85,19933.0,60.2999,60.334,60.2318,60.334,19933.0
2016-06-03 11:20:00,70.84,70.86,70.72,70.72,30210.0,60.3255,60.3425,60.2233,60.2233,30210.0
2016-06-03 11:25:00,70.73,70.77,70.58,70.66,36419.0,60.2318,60.2659,60.1041,60.1722,36419.0
2016-06-03 11:30:00,70.68,70.83,70.66,70.78,84155.0,60.1892,60.317,60.1722,60.2744,84155.0
2016-06-03 11:35:00,70.79,70.88,70.74,70.85,42379.0,60.2829,60.3595,60.2403,60.334,42379.0
2016-06-03 11:40:00,70.86,71.06,70.85,71.01,40588.0,60.3425,60.5128,60.334,60.4703,40588.0
2016-06-03 11:45:00,71.02,71.05,70.92,71.02,33655.0,60.4788,60.5043,60.3936,60.4788,33655.0
2016-06-03 11:50:00,71.01,71.14,70.97,71.04,17430.0,60.4703,60.581,60.4362,60.4958,17430.0
2016-06-03 11:55:00,71.05,71.24,71.04,71.19,37349.0,60.5043,60.6661,60.4958,60.6235,37349.0
2016-06-03 12:00:00,71.2,71.23,71.14,71.18,21648.0,60.6321,60.6576,60.581,60.615,21648.0
2016-06-03 12:05:00,71.17,71.18,71.09,71.11,20445.0,60.6065,60.615,60.5384,60.5554,20445.0
2016-06-03 12:10:00,71.12,71.25,71.11,71.18,19715.0,60.5639,60.6746,60.5554,60.615,19715.0
2016-06-03 12:15:00,71.17,71.27,71.17,71.23,21293.0,60.6065,60.6917,60.6065,60.6576,21293.0
2016-06-03 12:20:00,71.24,71.37,71.24,71.33,20040.0,60.6661,60.7768,60.6661,60.7428,20040.0
2016-06-03 12:25:00,71.34,71.37,71.3,71.31,41706.0,60.7513,60.7768,60.7172,60.7257,41706.0
2016-06-03 12:30:00,71.31,71.4,71.25,71.4,35261.0,60.7257,60.8024,60.6746,60.8024,35261.0
2016-06-03 12:35:00,71.4,71.42,71.31,71.35,22996.0,60.8024,60.8194,60.7257,60.7598,22996.0
2016-06-03 12:40:00,71.36,71.38,71.21,71.21,20923.0,60.7683,60.7853,60.6406,60.6406,20923.0
2016-06-03 12:45:00,71.2,71.23,71.16,71.16,17354.0,60.6321,60.6576,60.598,60.598,17354.0
2016-06-03 12:50:00,71.18,71.2,71.13,71.15,15279.0,60.615,60.6321,60.5724,60.5895,15279.0
2016-06-03 12:55:00,71.14,71.18,71.08,71.16,12121.0,60.581,60.615,60.5299,60.598,12121.0
2016-06-03 13:00:00,71.16,71.19,71.09,71.13,19217.0,60.598,60.6235,60.5384,60.5724,19217.0
2016-06-03 13:05:00,71.15,71.23,71.1,71.22,18066.0,60.5895,60.6576,60.5469,60.6491,18066.0
2016-06-03 13:10:00,71.22,71.32,71.22,71.3,20007.0,60.6491,60.7342,60.6491,60.7172,20007.0
2016-06-03 13:15:00,71.3,71.3,71.2,71.22,19300.0,60.7172,60.7172,60.6321,60.6491,19300.0
2016-06-03 13:20:00,71.22,71.31,71.22,71.31,29203.0,60.6491,60.7257,60.6491,60.7257,29203.0
2016-06-03 13:25:00,71.32,71.34,71.24,71.26,16511.0,60.7342,60.7513,60.6661,60.6831,16511.0
2016-06-03 13:30:00,71.27,71.3,71.23,71.24,12199.0,60.6917,60.7172,60.6576,60.6661,12199.0
2016-06-03 13:35:00,71.25,71.29,71.19,71.19,20033.0,60.6746,60.7087,60.6235,60.6235,20033.0
2016-06-03 13:40:00,71.2,71.27,71.2,71.27,24099.0,60.6321,60.6917,60.6321,60.6917,24099.0
2016-06-03 13:45:00,71.26,71.37,71.24,71.33,26632.0,60.6831,60.7768,60.6661,60.7428,26632.0
2016-06-03 13:50:00,71.33,71.4,71.32,71.35,9956.0,60.7428,60.8024,60.7342,60.7598,9956.0
2016-06-03 13:55:00,71.36,71.5,71.35,71.5,22026.0,60.7683,60.8875,60.7598,60.8875,22026.0
2016-06-03 14:00:00,71.5,71.51,71.44,71.48,32522.0,60.8875,60.896,60.8364,60.8705,32522.0
2016-06-03 14:05:00,71.49,71.53,71.37,71.41,16834.0,60.879,60.9131,60.7768,60.8109,16834.0
2016-06-03 14:10:00,71.41,71.49,71.39,71.46,14567.0,60.8109,60.879,60.7939,60.8535,14567.0
2016-06-03 14:15:00,71.45,71.47,71.39,71.44,24707.0,60.8449,60.862,60.7939,60.8364,24707.0
2016-06-03 14:20:00,71.44,71.56,71.44,71.48,14292.0,60.8364,60.9386,60.8364,60.8705,14292.0
2016-06-03 14:25:00,71.48,71.59,71.47,71.59,14896.0,60.8705,60.9642,60.862,60.9642,14896.0
2016-06-03 14:30:00,71.6,71.75,71.58,71.75,18255.0,60.9727,61.1004,60.9557,61.1004,18255.0
2016-06-03 14:35:00,71.77,71.83,71.74,71.83,21176.0,61.1174,61.1685,61.0919,61.1685,21176.0
2016-06-03 14:40:00,71.83,71.87,71.78,71.79,17240.0,61.1685,61.2026,61.126,61.1345,17240.0
2016-06-03 14:45:00,71.8,71.89,71.79,71.85,18686.0,61.143,61.2196,61.1345,61.1856,18686.0
2016-06-03 14:50:00,71.86,72.04,71.84,71.99,31818.0,61.1941,61.3474,61.1771,61.3048,31818.0
2016-06-03 14:55:00,71.99,72.0,71.91,71.91,24210.0,61.3048,61.3133,61.2367,61.2367,24210.0
2016-06-03 15:00:00,71.91,71.95,71.73,71.74,40428.0,61.2367,61.2707,61.0834,61.0919,40428.0
2016-06-03 15:05:00,71.73,71.83,71.72,71.83,25396.0,61.0834,61.1685,61.0749,61.1685,25396.0
2016-06-03 15:10:00,71.83,71.85,71.74,71.81,39149.0,61.1685,61.1856,61.0919,61.1515,39149.0
2016-06-03 15:15:00,71.81,71.84,71.8,71.81,22103.0,61.1515,61.1771,61.143,61.1515,22103.0
2016-06-03 15:20:00,71.81,71.9,71.78,71.85,35107.0,61.1515,61.2282,61.126,61.1856,35107.0
2016-06-03 15:25:00,71.85,71.92,71.82,71.87,65259.0,61.1856,61.2452,61.16,61.2026,65259.0
2016-06-03 15:30:00,71.87,71.87,71.76,71.78,43290.0,61.2026,61.2026,61.1089,61.126,43290.0
2016-06-03 15:35:00,71.77,71.82,71.74,71.82,58976.0,61.1174,61.16,61.0919,61.16,58976.0
2016-06-03 15:40:00,71.81,71.83,71.73,71.73,39747.0,61.1515,61.1685,61.0834,61.0834,39747.0
2016-06-03 15:45:00,71.74,71.75,71.65,71.7,50804.0,61.0919,61.1004,61.0153,61.0578,50804.0
2016-06-03 15:50:00,71.7,71.75,71.69,71.74,70587.0,61.0578,61.1004,61.0493,61.0919,70587.0
2016-06-03 15:55:00,71.75,71.75,71.57,71.6,143793.0,61.1004,61.1004,60.9471,60.9727,143793.0
2016-06-06 09:30:00,71.66,71.72,71.39,71.53,94213.0,61.0238,61.0749,60.7939,60.9131,94213.0
2016-06-06 09:35:00,71.53,72.1,71.5,72.1,52527.0,60.9131,61.3985,60.8875,61.3985,52527.0
2016-06-06 09:40:00,72.04,72.1,71.97,72.03,14374.0,61.3474,61.3985,61.2878,61.3389,14374.0
2016-06-06 09:45:00,72.02,72.37,72.0,72.31,64768.0,61.3303,61.6284,61.3133,61.5773,64768.0
2016-06-06 09:50:00,72.28,72.37,72.22,72.32,38619.0,61.5518,61.6284,61.5007,61.5858,38619.0
2016-06-06 09:55:00,72.31,72.31,72.07,72.08,17772.0,61.5773,61.5773,61.3729,61.3814,17772.0
2016-06-06 10:00:00,72.1,72.32,72.1,72.3,27257.0,61.3985,61.5858,61.3985,61.5688,27257.0
2016-06-06 10:05:00,72.27,72.53,72.23,72.44,41498.0,61.5432,61.7646,61.5092,61.688,41498.0
2016-06-06 10:10:00,72.49,72.53,72.46,72.5,32552.0,61.7306,61.7646,61.705,61.7391,32552.0
2016-06-06 10:15:00,72.5,72.57,72.46,72.54,19525.0,61.7391,61.7987,61.705,61.7732,19525.0
2016-06-06 10:20:00,72.53,72.63,72.47,72.6,31569.0,61.7646,61.8498,61.7136,61.8243,31569.0
2016-06-06 10:25:00,72.61,72.61,72.52,72.55,22675.0,61.8328,61.8328,61.7561,61.7817,22675.0
2016-06-06 10:30:00,72.54,72.64,72.54,72.57,13225.0,61.7732,61.8583,61.7732,61.7987,13225.0
2016-06-06 10:35:00,72.58,72.71,72.58,72.65,21136.0,61.8072,61.9179,61.8072,61.8668,21136.0
2016-06-06 10:40:00,72.66,72.67,72.53,72.54,15500.0,61.8754,61.8839,61.7646,61.7732,15500.0
2016-06-06 10:45:00,72.56,72.69,72.56,72.66,25895.0,61.7902,61.9009,61.7902,61.8754,25895.0
2016-06-06 10:50:00,72.64,72.64,72.55,72.62,9937.0,61.8583,61.8583,61.7817,61.8413,9937.0
2016-06-06 10:55:00,72.63,72.82,72.63,72.79,17322.0,61.8498,62.0116,61.8498,61.9861,17322.0
2016-06-06 11:00:00,72.78,72.78,72.63,72.72,12191.0,61.9775,61.9775,61.8498,61.9264,12191.0
2016-06-06 11:05:00,72.72,72.74,72.61,72.68,9927.0,61.9264,61.9435,61.8328,61.8924,9927.0
2016-06-06 11:10:00,72.67,72.69,72.61,72.66,9334.0,61.8839,61.9009,61.8328,61.8754,9334.0
2016-06-06 11:15:00,72.65,72.75,72.61,72.74,13391.0,61.8668,61.952,61.8328,61.9435,13391.0
2016-06-06 11:20:00,72.73,72.8,72.71,72.76,18717.0,61.935,61.9946,61.9179,61.9605,18717.0
2016-06-06 11:25:00,72.76,72.82,72.72,72.74,17348.0,61.9605,62.0116,61.9264,61.9435,17348.0
2016-06-06 11:30:00,72.75,72.82,72.75,72.76,14183.0,61.952,62.0116,61.952,61.9605,14183.0
2016-06-06 11:35:00,72.75,72.85,72.73,72.84,16711.0,61.952,62.0371,61.935,62.0286,16711.0
2016-06-06 11:40:00,72.83,72.89,72.81,72.84,12683.0,62.0201,62.0712,62.0031,62.0286,12683.0
2016-06-06 11:45:00,72.86,72.94,72.82,72.93,11360.0,62.0457,62.1138,62.0116,62.1053,11360.0
2016-06-06 11:50:00,72.94,73.06,72.94,73.06,21185.0,62.1138,62.216,62.1138,62.216,21185.0
2016-06-06 11:55:00,73.07,73.07,72.96,72.98,17581.0,62.2245,62.2245,62.1308,62.1479,17581.0
2016-06-06 12:00:00,72.99,73.02,72.96,72.96,42784.0,62.1564,62.1819,62.1308,62.1308,42784.0
2016-06-06 12:05:00,72.95,73.01,72.93,72.98,23963.0,62.1223,62.1734,62.1053,62.1479,23963.0
2016-06-06 12:10:00,72.98,73.01,72.89,72.89,20287.0,62.1479,62.1734,62.0712,62.0712,20287.0
2016-06-06 12:15:00,72.89,72.9,72.81,72.86,62000.0,62.0712,62.0797,62.0031,62.0457,62000.0
2016-06-06 12:20:00,72.86,72.9,72.86,72.87,18604.0,62.0457,62.0797,62.0457,62.0542,18604.0
2016-06-06 12:25:00,72.89,72.9,72.83,72.86,18350.0,62.0712,62.0797,62.0201,62.0457,18350.0
2016-06-06 12:30:00,72.84,73.06,72.82,73.0,22288.0,62.0286,62.216,62.0116,62.1649,22288.0
2016-06-06 12:35:00,73.0,73.02,72.95,72.96,35482.0,62.1649,62.1819,62.1223,62.1308,35482.0
2016-06-06 12:40:00,72.97,73.01,72.9,72.91,15642.0,62.1393,62.1734,62.0797,62.0882,15642.0
2016-06-06 12:45:00,72.9,72.92,72.8,72.81,31434.0,62.0797,62.0968,61.9946,62.0031,31434.0
2016-06-06 12:50:00,72.8,72.83,72.68,72.75,22802.0,61.9946,62.0201,61.8924,61.952,22802.0
2016-06-06 12:55:00,72.74,72.85,72.68,72.81,26226.0,61.9435,62.0371,61.8924,62.0031,26226.0
2016-06-06 13:00:00,72.81,72.88,72.79,72.8,27623.0,62.0031,62.0627,61.9861,61.9946,27623.0
2016-06-06 13:05:00,72.81,72.88,72.8,72.88,26116.0,62.0031,62.0627,61.9946,62.0627,26116.0
2016-06-06 13:10:00,72.88,72.97,72.88,72.96,31443.0,62.0627,62.1393,62.0627,62.1308,31443.0
2016-06-06 13:15:00,72.94,73.01,72.93,72.96,23990.0,62.1138,62.1734,62.1053,62.1308,23990.0
2016-06-06 13:20:00,72.96,73.05,72.96,73.01,13590.0,62.1308,62.2075,62.1308,62.1734,13590.0
2016-06-06 13:25:00,73.01,73.05,72.97,73.03,13941.0,62.1734,62.2075,62.1393,62.1904,13941.0
2016-06-06 13:30:00,73.03,73.03,72.89,72.9,28036.0,62.1904,62.1904,62.0712,62.0797,28036.0
2016-06-06 13:35:00,72.89,72.98,72.89,72.92,13360.0,62.0712,62.1479,62.0712,62.0968,13360.0
2016-06-06 13:40:00,72.91,73.03,72.89,73.0,38364.0,62.0882,62.1904,62.0712,62.1649,38364.0
2016-06-06 13:45:00,73.03,73.05,72.99,73.04,16117.0,62.1904,62.2075,62.1564,62.1989,16117.0
2016-06-06 13:50:00,73.04,73.1,73.02,73.09,34854.0,62.1989,62.25,62.1819,62.2415,34854.0
2016-06-06 13:55:00,73.1,73.18,73.08,73.17,24840.0,62.25,62.3182,62.233,62.3097,24840.0
2016-06-06 14:00:00,73.16,73.19,73.09,73.12,17890.0,62.3011,62.3267,62.2415,62.2671,17890.0
2016-06-06 14:05:00,73.12,73.2,73.1,73.12,17087.0,62.2671,62.3352,62.25,62.2671,17087.0
2016-06-06 14:10:00,73.11,73.12,73.08,73.11,12810.0,62.2586,62.2671,62.233,62.2586,12810.0
2016-06-06 14:15:00,73.11,73.22,73.11,73.19,15027.0,62.2586,62.3522,62.2586,62.3267,15027.0
2016-06-06 14:20:00,73.19,73.25,73.17,73.2,14677.0,62.3267,62.3778,62.3097,62.3352,14677.0
2016-06-06 14:25:00,73.21,73.3,73.21,73.3,25603.0,62.3437,62.4204,62.3437,62.4204,25603.0
2016-06-06 14:30:00,73.3,73.32,73.25,73.31,19979.0,62.4204,62.4374,62.3778,62.4289,19979.0
2016-06-06 14:35:00,73.31,73.33,73.15,73.16,21591.0,62.4289,62.4459,62.2926,62.3011,21591.0
2016-06-06 14:40:00,73.17,73.23,73.16,73.2,12365.0,62.3097,62.3607,62.3011,62.3352,12365.0
2016-06-06 14:45:00,73.2,73.23,73.19,73.21,13368.0,62.3352,62.3607,62.3267,62.3437,13368.0
2016-06-06 14:50:00,73.22,73.28,73.22,73.28,10490.0,62.3522,62.4033,62.3522,62.4033,10490.0
2016-06-06 14:55:00,73.29,73.3,73.14,73.14,15842.0,62.4118,62.4204,62.2841,62.2841,15842.0
2016-06-06 15:00:00,73.15,73.19,73.14,73.14,14598.0,62.2926,62.3267,62.2841,62.2841,14598.0
2016-06-06 15:05:00,73.14,73.14,73.07,73.09,26234.0,62.2841,62.2841,62.2245,62.2415,26234.0
2016-06-06 15:10:00,73.1,73.23,73.09,73.23,24313.0,62.25,62.3607,62.2415,62.3607,24313.0
2016-06-06 15:15:00,73.22,73.25,73.17,73.2,24294.0,62.3522,62.3778,62.3097,62.3352,24294.0
2016-06-06 15:20:00,73.2,73.23,73.17,73.17,19922.0,62.3352,62.3607,62.3097,62.3097,19922.0
2016-06-06 15:25:00,73.17,73.17,73.1,73.12,22070.0,62.3097,62.3097,62.25,62.2671,22070.0
2016-06-06 15:30:00,73.13,73.16,73.08,73.15,28843.0,62.2756,62.3011,62.233,62.2926,28843.0
2016-06-06 15:35:00,73.15,73.16,73.13,73.14,25072.0,62.2926,62.3011,62.2756,62.2841,25072.0
2016-06-06 15:40:00,73.15,73.17,73.1,73.11,30762.0,62.2926,62.3097,62.25,62.2586,30762.0
2016-06-06 15:45:00,73.1,73.11,73.05,73.06,30613.0,62.25,62.2586,62.2075,62.216,30613.0
2016-06-06 15:50:00,73.05,73.06,72.95,72.95,46585.0,62.2075,62.216,62.1223,62.1223,46585.0
2016-06-06 15:55:00,72.95,73.01,72.86,72.88,126955.0,62.1223,62.1734,62.0457,62.0627,126955.0
2016-06-07 09:30:00,73.0,73.06,72.57,72.81,15682.0,62.1649,62.216,61.7987,62.0031,15682.0
2016-06-07 09:35:00,72.93,73.06,72.87,73.0,17384.0,62.1053,62.216,62.0542,62.1649,17384.0
2016-06-07 09:40:00,73.0,73.04,72.71,72.73,54337.0,62.1649,62.1989,61.9179,61.935,54337.0
2016-06-07 09:45:00,72.73,72.76,72.53,72.6,28923.0,61.935,61.9605,61.7646,61.8243,28923.0
2016-06-07 09:50:00,72.62,72.62,72.45,72.59,16645.0,61.8413,61.8413,61.6965,61.8157,16645.0
2016-06-07 09:55:00,72.56,72.6,72.41,72.49,28986.0,61.7902,61.8243,61.6625,61.7306,28986.0
2016-06-07 10:00:00,72.51,72.7,72.51,72.61,13645.0,61.7476,61.9094,61.7476,61.8328,13645.0
2016-06-07 10:05:00,72.61,72.67,72.48,72.54,38724.0,61.8328,61.8839,61.7221,61.7732,38724.0
2016-06-07 10:10:00,72.55,72.71,72.55,72.62,21888.0,61.7817,61.9179,61.7817,61.8413,21888.0
2016-06-07 10:15:00,72.63,72.74,72.63,72.68,20806.0,61.8498,61.9435,61.8498,61.8924,20806.0
2016-06-07 10:20:00,72.68,72.71,72.59,72.6,33432.0,61.8924,61.9179,61.8157,61.8243,33432.0
2016-06-07 10:25:00,72.6,72.68,72.58,72.65,27739.0,61.8243,61.8924,61.8072,61.8668,27739.0
2016-06-07 10:30:00,72.66,72.74,72.65,72.7,29988.0,61.8754,61.9435,61.8668,61.9094,29988.0
2016-06-07 10:35:00,72.7,72.7,72.59,72.68,28583.0,61.9094,61.9094,61.8157,61.8924,28583.0
2016-06-07 10:40:00,72.67,72.74,72.61,72.64,24565.0,61.8839,61.9435,61.8328,61.8583,24565.0
2016-06-07 10:45:00,72.65,72.66,72.53,72.54,16261.0,61.8668,61.8754,61.7646,61.7732,16261.0
2016-06-07 10:50:00,72.56,72.57,72.5,72.56,13235.0,61.7902,61.7987,61.7391,61.7902,13235.0
2016-06-07 10:55:00,72.57,72.63,72.55,72.56,9821.0,61.7987,61.8498,61.7817,61.7902,9821.0
2016-06-07 11:00:00,72.57,72.58,72.53,72.54,20537.0,61.7987,61.8072,61.7646,61.7732,20537.0
2016-06-07 11:05:00,72.53,72.59,72.5,72.59,9151.0,61.7646,61.8157,61.7391,61.8157,9151.0
2016-06-07 11:10:00,72.59,72.61,72.53,72.53,22635.0,61.8157,61.8328,61.7646,61.7646,22635.0
2016-06-07 11:15:00,72.53,72.59,72.49,72.58,13295.0,61.7646,61.8157,61.7306,61.8072,13295.0
2016-06-07 11:20:00,72.59,72.62,72.56,72.57,13273.0,61.8157,61.8413,61.7902,61.7987,13273.0
2016-06-07 11:25:00,72.59,72.6,72.55,72.56,15802.0,61.8157,61.8243,61.7817,61.7902,15802.0
2016-06-07 11:30:00,72.56,72.67,72.55,72.59,20663.0,61.7902,61.8839,61.7817,61.8157,20663.0
2016-06-07 11:35:00,72.6,72.61,72.5,72.54,9318.0,61.8243,61.8328,61.7391,61.7732,9318.0
2016-06-07 11:40:00,72.54,72.61,72.51,72.61,64037.0,61.7732,61.8328,61.7476,61.8328,64037.0
2016-06-07 11:45:00,72.6,72.66,72.57,72.61,94691.0,61.8243,61.8754,61.7987,61.8328,94691.0
2016-06-07 11:50:00,72.6,72.7,72.57,72.64,31191.0,61.8243,61.9094,61.7987,61.8583,31191.0
2016-06-07 11:55:00,72.64,72.66,72.58,72.62,14766.0,61.8583,61.8754,61.8072,61.8413,14766.0
2016-06-07 12:00:00,72.62,72.71,72.62,72.68,18536.0,61.8413,61.9179,61.8413,61.8924,18536.0
2016-06-07 12:05:00,72.67,72.71,72.65,72.67,11288.0,61.8839,61.9179,61.8668,61.8839,11288.0
2016-06-07 12:10:00,72.67,72.71,72.67,72.69,18568.0,61.8839,61.9179,61.8839,61.9009,18568.0
2016-06-07 12:15:00,72.69,72.71,72.66,72.66,15522.0,61.9009,61.9179,61.8754,61.8754,15522.0
2016-06-07 12:20:00,72.65,72.71,72.64,72.71,22364.0,61.8668,61.9179,61.8583,61.9179,22364.0
2016-06-07 12:25:00,72.7,72.7,72.68,72.69,10219.0,61.9094,61.9094,61.8924,61.9009,10219.0
2016-06-07 12:30:00,72.69,72.71,72.65,72.66,14145.0,61.9009,61.9179,61.8668,61.8754,14145.0
2016-06-07 12:35:00,72.66,72.73,72.66,72.7,16583.0,61.8754,61.935,61.8754,61.9094,16583.0
2016-06-07 12:40:00,72.7,72.78,72.69,72.74,20978.0,61.9094,61.9775,61.9009,61.9435,20978.0
2016-06-07 12:45:00,72.74,72.8,72.74,72.78,13058.0,61.9435,61.9946,61.9435,61.9775,13058.0
2016-06-07 12:50:00,72.77,72.77,72.67,72.67,38026.0,61.969,61.969,61.8839,61.8839,38026.0
2016-06-07 12:55:00,72.67,72.71,72.67,72.71,22128.0,61.8839,61.9179,61.8839,61.9179,22128.0
2016-06-07 13:00:00,72.71,72.76,72.7,72.71,43248.0,61.9179,61.9605,61.9094,61.9179,43248.0
2016-06-07 13:05:00,72.71,72.77,72.69,72.75,25259.0,61.9179,61.969,61.9009,61.952,25259.0
2016-06-07 13:10:00,72.76,72.76,72.7,72.7,8629.0,61.9605,61.9605,61.9094,61.9094,8629.0
2016-06-07 13:15:00,72.71,72.71,72.66,72.69,10766.0,61.9179,61.9179,61.8754,61.9009,10766.0
2016-06-07 13:20:00,72.69,72.73,72.69,72.69,14285.0,61.9009,61.935,61.9009,61.9009,14285.0
2016-06-07 13:25:00,72.68,72.73,72.68,72.71,9442.0,61.8924,61.935,61.8924,61.9179,9442.0
2016-06-07 13:30:00,72.71,72.74,72.7,72.74,9073.0,61.9179,61.9435,61.9094,61.9435,9073.0
2016-06-07 13:35:00,72.73,72.74,72.71,72.72,10558.0,61.935,61.9435,61.9179,61.9264,10558.0
2016-06-07 13:40:00,72.73,72.79,72.73,72.76,16831.0,61.935,61.9861,61.935,61.9605,16831.0
2016-06-07 13:45:00,72.77,72.79,72.75,72.78,9490.0,61.969,61.9861,61.952,61.9775,9490.0
2016-06-07 13:50:00,72.77,72.79,72.74,72.74,9964.0,61.969,61.9861,61.9435,61.9435,9964.0
2016-06-07 13:55:00,72.73,72.73,72.66,72.66,7631.0,61.935,61.935,61.8754,61.8754,7631.0
2016-06-07 14:00:00,72.67,72.71,72.67,72.71,9211.0,61.8839,61.9179,61.8839,61.9179,9211.0
2016-06-07 14:05:00,72.7,72.76,72.69,72.76,17128.0,61.9094,61.9605,61.9009,61.9605,17128.0
2016-06-07 14:10:00,72.76,72.76,72.7,72.7,53843.0,61.9605,61.9605,61.9094,61.9094,53843.0
2016-06-07 14:15:00,72.7,72.77,72.7,72.75,19363.0,61.9094,61.969,61.9094,61.952,19363.0
2016-06-07 14:20:00,72.75,72.77,72.68,72.68,22037.0,61.952,61.969,61.8924,61.8924,22037.0
2016-06-07 14:25:00,72.69,72.76,72.67,72.75,28482.0,61.9009,61.9605,61.8839,61.952,28482.0
2016-06-07 14:30:00,72.75,72.75,72.67,72.71,16267.0,61.952,61.952,61.8839,61.9179,16267.0
2016-06-07 14:35:00,72.72,72.75,72.64,72.65,36031.0,61.9264,61.952,61.8583,61.8668,36031.0
2016-06-07 14:40:00,72.65,72.71,72.64,72.7,11655.0,61.8668,61.9179,61.8583,61.9094,11655.0
2016-06-07 14:45:00,72.7,72.74,72.7,72.71,10409.0,61.9094,61.9435,61.9094,61.9179,10409.0
2016-06-07 14:50:00,72.72,72.75,72.69,72.75,15710.0,61.9264,61.952,61.9009,61.952,15710.0
2016-06-07 14:55:00,72.74,72.75,72.66,72.68,13203.0,61.9435,61.952,61.8754,61.8924,13203.0
2016-06-07 15:00:00,72.67,72.69,72.66,72.66,14287.0,61.8839,61.9009,61.8754,61.8754,14287.0
2016-06-07 15:05:00,72.67,72.67,72.61,72.61,20490.0,61.8839,61.8839,61.8328,61.8328,20490.0
2016-06-07 15:10:00,72.61,72.64,72.59,72.61,21709.0,61.8328,61.8583,61.8157,61.8328,21709.0
2016-06-07 15:15:00,72.6,72.62,72.53,72.54,11859.0,61.8243,61.8413,61.7646,61.7732,11859.0
2016-06-07 15:20:00,72.54,72.57,72.49,72.51,17891.0,61.7732,61.7987,61.7306,61.7476,17891.0
2016-06-07 15:25:00,72.51,72.58,72.51,72.53,30182.0,61.7476,61.8072,61.7476,61.7646,30182.0
2016-06-07 15:30:00,72.54,72.57,72.52,72.56,49382.0,61.7732,61.7987,61.7561,61.7902,49382.0
2016-06-07 15:35:00,72.55,72.56,72.42,72.44,27686.0,61.7817,61.7902,61.671,61.688,27686.0
2016-06-07 15:40:00,72.44,72.46,72.38,72.41,41914.0,61.688,61.705,61.6369,61.6625,41914.0
2016-06-07 15:45:00,72.41,72.44,72.34,72.35,47079.0,61.6625,61.688,61.6028,61.6114,47079.0
2016-06-07 15:50:00,72.35,72.42,72.35,72.37,56620.0,61.6114,61.671,61.6114,61.6284,56620.0
2016-06-07 15:55:00,72.36,72.38,72.32,72.37,87710.0,61.6199,61.6369,61.5858,61.6284,87710.0
2016-06-08 09:30:00,71.6,72.4,71.59,72.18,63279.0,60.9727,61.6539,60.9642,61.4666,63279.0
2016-06-08 09:35:00,72.21,72.56,72.18,72.53,18039.0,61.4921,61.7902,61.4666,61.7646,18039.0
2016-06-08 09:40:00,72.48,72.48,72.25,72.42,16500.0,61.7221,61.7221,61.5262,61.671,16500.0
2016-06-08 09:45:00,72.42,72.49,72.29,72.3,49304.0,61.671,61.7306,61.5603,61.5688,49304.0
2016-06-08 09:50:00,72.29,72.43,72.19,72.39,21367.0,61.5603,61.6795,61.4751,61.6454,21367.0
2016-06-08 09:55:00,72.36,72.48,72.33,72.43,15243.0,61.6199,61.7221,61.5943,61.6795,15243.0
2016-06-08 10:00:00,72.46,72.5,72.28,72.29,29414.0,61.705,61.7391,61.5518,61.5603,29414.0
2016-06-08 10:05:00,72.3,72.44,72.28,72.32,19088.0,61.5688,61.688,61.5518,61.5858,19088.0
2016-06-08 10:10:00,72.31,72.36,72.27,72.29,50840.0,61.5773,61.6199,61.5432,61.5603,50840.0
2016-06-08 10:15:00,72.3,72.33,72.1,72.2,44497.0,61.5688,61.5943,61.3985,61.4836,44497.0
2016-06-08 10:20:00,72.18,72.25,72.09,72.13,54776.0,61.4666,61.5262,61.39,61.424,54776.0
2016-06-08 10:25:00,72.12,72.16,72.05,72.05,54115.0,61.4155,61.4496,61.3559,61.3559,54115.0
2016-06-08 10:30:00,72.04,72.09,71.94,72.03,55847.0,61.3474,61.39,61.2622,61.3389,55847.0
2016-06-08 10:35:00,72.04,72.05,71.88,71.92,55547.0,61.3474,61.3559,61.2111,61.2452,55547.0
2016-06-08 10:40:00,71.92,72.02,71.9,72.0,25533.0,61.2452,61.3303,61.2282,61.3133,25533.0
2016-06-08 10:45:00,72.0,72.01,71.95,71.97,24845.0,61.3133,61.3218,61.2707,61.2878,24845.0
2016-06-08 10:50:00,71.98,72.0,71.91,71.92,25728.0,61.2963,61.3133,61.2367,61.2452,25728.0
2016-06-08 10:55:00,71.92,71.94,71.83,71.83,26171.0,61.2452,61.2622,61.1685,61.1685,26171.0
2016-06-08 11:00:00,71.83,71.85,71.67,71.69,40267.0,61.1685,61.1856,61.0323,61.0493,40267.0
2016-06-08 11:05:00,71.68,71.68,71.59,71.63,22806.0,61.0408,61.0408,60.9642,60.9982,22806.0
2016-06-08 11:10:00,71.62,71.67,71.56,71.67,34181.0,60.9897,61.0323,60.9386,61.0323,34181.0
2016-06-08 11:15:00,71.68,71.69,71.56,71.58,19036.0,61.0408,61.0493,60.9386,60.9557,19036.0
2016-06-08 11:20:00,71.57,71.64,71.48,71.51,49568.0,60.9471,61.0067,60.8705,60.896,49568.0
2016-06-08 11:25:00,71.52,71.58,71.5,71.5,17274.0,60.9046,60.9557,60.8875,60.8875,17274.0
2016-06-08 11:30:00,71.5,71.61,71.5,71.6,34074.0,60.8875,60.9812,60.8875,60.9727,34074.0
2016-06-08 11:35:00,71.61,71.64,71.58,71.64,42102.0,60.9812,61.0067,60.9557,61.0067,42102.0
2016-06-08 11:40:00,71.65,71.7,71.57,71.6,25087.0,61.0153,61.0578,60.9471,60.9727,25087.0
2016-06-08 11:45:00,71.61,71.62,71.55,71.57,31860.0,60.9812,60.9897,60.9301,60.9471,31860.0
2016-06-08 11:50:00,71.56,71.6,71.53,71.54,24352.0,60.9386,60.9727,60.9131,60.9216,24352.0
2016-06-08 11:55:00,71.54,71.59,71.49,71.49,29425.0,60.9216,60.9642,60.879,60.879,29425.0
2016-06-08 12:00:00,71.48,71.58,71.48,71.56,28367.0,60.8705,60.9557,60.8705,60.9386,28367.0
2016-06-08 12:05:00,71.55,71.63,71.54,71.62,19925.0,60.9301,60.9982,60.9216,60.9897,19925.0
2016-06-08 12:10:00,71.62,71.63,71.54,71.56,19732.0,60.9897,60.9982,60.9216,60.9386,19732.0
2016-06-08 12:15:00,71.55,71.57,71.54,71.57,24145.0,60.9301,60.9471,60.9216,60.9471,24145.0
2016-06-08 12:20:00,71.57,71.6,71.54,71.58,70794.0,60.9471,60.9727,60.9216,60.9557,70794.0
2016-06-08 12:25:00,71.57,71.58,71.5,71.52,14004.0,60.9471,60.9557,60.8875,60.9046,14004.0
2016-06-08 12:30:00,71.52,71.57,71.52,71.54,22190.0,60.9046,60.9471,60.9046,60.9216,22190.0
2016-06-08 12:35:00,71.53,71.63,71.53,71.58,22103.0,60.9131,60.9982,60.9131,60.9557,22103.0
2016-06-08 12:40:00,71.58,71.59,71.48,71.48,59185.0,60.9557,60.9642,60.8705,60.8705,59185.0
2016-06-08 12:45:00,71.48,71.51,71.46,71.49,27015.0,60.8705,60.896,60.8535,60.879,27015.0
2016-06-08 12:50:00,71.5,71.52,71.42,71.51,74902.0,60.8875,60.9046,60.8194,60.896,74902.0
2016-06-08 12:55:00,71.5,71.55,71.49,71.53,31597.0,60.8875,60.9301,60.879,60.9131,31597.0
2016-06-08 13:00:00,71.53,71.59,71.51,71.58,30136.0,60.9131,60.9642,60.896,60.9557,30136.0
2016-06-08 13:05:00,71.58,71.62,71.55,71.59,28838.0,60.9557,60.9897,60.9301,60.9642,28838.0
2016-06-08 13:10:00,71.59,71.65,71.57,71.64,13900.0,60.9642,61.0153,60.9471,61.0067,13900.0
2016-06-08 13:15:00,71.64,71.71,71.64,71.71,12129.0,61.0067,61.0664,61.0067,61.0664,12129.0
2016-06-08 13:20:00,71.71,71.72,71.65,71.67,10617.0,61.0664,61.0749,61.0153,61.0323,10617.0
2016-06-08 13:25:00,71.66,71.69,71.65,71.66,18979.0,61.0238,61.0493,61.0153,61.0238,18979.0
2016-06-08 13:30:00,71.65,71.66,71.63,71.65,24922.0,61.0153,61.0238,60.9982,61.0153,24922.0
2016-06-08 13:35:00,71.65,71.66,71.61,71.62,80041.0,61.0153,61.0238,60.9812,60.9897,80041.0
2016-06-08 13:40:00,71.61,71.62,71.56,71.59,15894.0,60.9812,60.9897,60.9386,60.9642,15894.0
2016-06-08 13:45:00,71.59,71.64,71.58,71.62,20688.0,60.9642,61.0067,60.9557,60.9897,20688.0
2016-06-08 13:50:00,71.63,71.7,71.61,71.69,18149.0,60.9982,61.0578,60.9812,61.0493,18149.0
2016-06-08 13:55:00,71.69,71.72,71.67,71.71,14041.0,61.0493,61.0749,61.0323,61.0664,14041.0
2016-06-08 14:00:00,71.72,71.75,71.7,71.74,28813.0,61.0749,61.1004,61.0578,61.0919,28813.0
2016-06-08 14:05:00,71.75,71.8,71.73,71.73,21391.0,61.1004,61.143,61.0834,61.0834,21391.0
2016-06-08 14:10:00,71.74,71.74,71.68,71.68,29719.0,61.0919,61.0919,61.0408,61.0408,29719.0
2016-06-08 14:15:00,71.68,71.79,71.68,71.78,15520.0,61.0408,61.1345,61.0408,61.126,15520.0
2016-06-08 14:20:00,71.79,71.8,71.73,71.76,58718.0,61.1345,61.143,61.0834,61.1089,58718.0
2016-06-08 14:25:00,71.77,71.91,71.76,71.87,136448.0,61.1174,61.2367,61.1089,61.2026,136448.0
2016-06-08 14:30:00,71.87,71.93,71.84,71.91,27295.0,61.2026,61.2537,61.1771,61.2367,27295.0
2016-06-08 14:35:00,71.91,71.92,71.86,71.91,27423.0,61.2367,61.2452,61.1941,61.2367,27423.0
2016-06-08 14:40:00,71.9,72.0,71.89,72.0,20626.0,61.2282,61.3133,61.2196,61.3133,20626.0
2016-06-08 14:45:00,72.01,72.05,71.96,71.97,24444.0,61.3218,61.3559,61.2792,61.2878,24444.0
2016-06-08 14:50:00,71.97,72.03,71.97,72.02,19007.0,61.2878,61.3389,61.2878,61.3303,19007.0
2016-06-08 14:55:00,72.02,72.05,71.99,72.01,24946.0,61.3303,61.3559,61.3048,61.3218,24946.0
2016-06-08 15:00:00,72.01,72.05,71.98,72.05,24695.0,61.3218,61.3559,61.2963,61.3559,24695.0
2016-06-08 15:05:00,72.03,72.05,72.02,72.05,110335.0,61.3389,61.3559,61.3303,61.3559,110335.0
2016-06-08 15:10:00,72.05,72.09,71.98,72.08,19575.0,61.3559,61.39,61.2963,61.3814,19575.0
2016-06-08 15:15:00,72.09,72.09,72.01,72.06,17559.0,61.39,61.39,61.3218,61.3644,17559.0
2016-06-08 15:20:00,72.06,72.07,72.0,72.06,21507.0,61.3644,61.3729,61.3133,61.3644,21507.0
2016-06-08 15:25:00,72.06,72.06,72.02,72.04,25455.0,61.3644,61.3644,61.3303,61.3474,25455.0
2016-06-08 15:30:00,72.04,72.09,72.04,72.06,178612.0,61.3474,61.39,61.3474,61.3644,178612.0
2016-06-08 15:35:00,72.07,72.1,72.04,72.06,43783.0,61.3729,61.3985,61.3474,61.3644,43783.0
2016-06-08 15:40:00,72.07,72.17,72.05,72.14,48413.0,61.3729,61.4581,61.3559,61.4325,48413.0
2016-06-08 15:45:00,72.14,72.18,72.13,72.16,28145.0,61.4325,61.4666,61.424,61.4496,28145.0
2016-06-08 15:50:00,72.16,72.16,72.1,72.11,46805.0,61.4496,61.4496,61.3985,61.407,46805.0
2016-06-08 15:55:00,72.11,72.13,72.06,72.09,65609.0,61.407,61.424,61.3644,61.39,65609.0
2016-06-09 09:30:00,71.45,71.46,71.09,71.33,43369.0,60.8449,60.8535,60.5384,60.7428,43369.0
2016-06-09 09:35:00,71.24,71.29,70.92,70.95,50655.0,60.6661,60.7087,60.3936,60.4192,50655.0
2016-06-09 09:40:00,70.95,71.15,70.91,70.95,42068.0,60.4192,60.5895,60.3851,60.4192,42068.0
2016-06-09 09:45:00,70.92,70.92,70.62,70.75,66309.0,60.3936,60.3936,60.1381,60.2488,66309.0
2016-06-09 09:50:00,70.74,70.83,70.59,70.61,37088.0,60.2403,60.317,60.1126,60.1296,37088.0
2016-06-09 09:55:00,70.6,70.63,70.47,70.53,104208.0,60.1211,60.1467,60.0104,60.0615,104208.0
2016-06-09 10:00:00,70.54,70.57,70.33,70.46,86178.0,60.07,60.0956,59.8912,60.0019,86178.0
2016-06-09 10:05:00,70.46,70.58,70.41,70.43,49621.0,60.0019,60.1041,59.9593,59.9763,49621.0
2016-06-09 10:10:00,70.43,70.49,70.29,70.29,40620.0,59.9763,60.0274,59.8571,59.8571,40620.0
2016-06-09 10:15:00,70.29,70.41,70.26,70.3,46727.0,59.8571,59.9593,59.8316,59.8656,46727.0
2016-06-09 10:20:00,70.27,70.36,70.22,70.29,37098.0,59.8401,59.9167,59.7975,59.8571,37098.0
2016-06-09 10:25:00,70.31,70.34,70.22,70.23,34868.0,59.8742,59.8997,59.7975,59.806,34868.0
2016-06-09 10:30:00,70.22,70.27,70.17,70.17,38098.0,59.7975,59.8401,59.7549,59.7549,38098.0
2016-06-09 10:35:00,70.17,70.24,70.16,70.2,33254.0,59.7549,59.8145,59.7464,59.7805,33254.0
2016-06-09 10:40:00,70.21,70.22,70.17,70.21,39989.0,59.789,59.7975,59.7549,59.789,39989.0
2016-06-09 10:45:00,70.2,70.27,70.16,70.17,24384.0,59.7805,59.8401,59.7464,59.7549,24384.0
2016-06-09 10:50:00,70.18,70.22,70.14,70.16,27172.0,59.7634,59.7975,59.7294,59.7464,27172.0
2016-06-09 10:55:00,70.16,70.22,70.15,70.18,29887.0,59.7464,59.7975,59.7379,59.7634,29887.0
2016-06-09 11:00:00,70.2,70.23,70.18,70.19,25944.0,59.7805,59.806,59.7634,59.772,25944.0
2016-06-09 11:05:00,70.19,70.3,70.18,70.3,46245.0,59.772,59.8656,59.7634,59.8656,46245.0
2016-06-09 11:10:00,70.31,70.32,70.26,70.27,19737.0,59.8742,59.8827,59.8316,59.8401,19737.0
2016-06-09 11:15:00,70.28,70.38,70.28,70.31,28779.0,59.8486,59.9338,59.8486,59.8742,28779.0
2016-06-09 11:20:00,70.31,70.32,70.26,70.32,40339.0,59.8742,59.8827,59.8316,59.8827,40339.0
2016-06-09 11:25:00,70.32,70.42,70.31,70.38,22995.0,59.8827,59.9678,59.8742,59.9338,22995.0
2016-06-09 11:30:00,70.38,70.38,70.26,70.29,22020.0,59.9338,59.9338,59.8316,59.8571,22020.0
2016-06-09 11:35:00,70.29,70.34,70.21,70.3,22841.0,59.8571,59.8997,59.789,59.8656,22841.0
2016-06-09 11:40:00,70.31,70.38,70.3,70.34,20019.0,59.8742,59.9338,59.8656,59.8997,20019.0
2016-06-09 11:45:00,70.34,70.39,70.33,70.35,21009.0,59.8997,59.9423,59.8912,59.9082,21009.0
2016-06-09 11:50:00,70.36,70.43,70.32,70.39,30484.0,59.9167,59.9763,59.8827,59.9423,30484.0
2016-06-09 11:55:00,70.38,70.4,70.36,70.38,11537.0,59.9338,59.9508,59.9167,59.9338,11537.0
2016-06-09 12:00:00,70.38,70.45,70.35,70.45,22224.0,59.9338,59.9934,59.9082,59.9934,22224.0
2016-06-09 12:05:00,70.44,70.45,70.42,70.43,12843.0,59.9849,59.9934,59.9678,59.9763,12843.0
2016-06-09 12:10:00,70.44,70.45,70.38,70.42,20297.0,59.9849,59.9934,59.9338,59.9678,20297.0
2016-06-09 12:15:00,70.42,70.46,70.38,70.44,20162.0,59.9678,60.0019,59.9338,59.9849,20162.0
2016-06-09 12:20:00,70.43,70.5,70.42,70.5,17907.0,59.9763,60.036,59.9678,60.036,17907.0
2016-06-09 12:25:00,70.5,70.6,70.5,70.58,12115.0,60.036,60.1211,60.036,60.1041,12115.0
2016-06-09 12:30:00,70.57,70.58,70.5,70.52,43024.0,60.0956,60.1041,60.036,60.053,43024.0
2016-06-09 12:35:00,70.53,70.55,70.51,70.55,14646.0,60.0615,60.0785,60.0445,60.0785,14646.0
2016-06-09 12:40:00,70.55,70.59,70.53,70.53,10412.0,60.0785,60.1126,60.0615,60.0615,10412.0
2016-06-09 12:45:00,70.52,70.6,70.5,70.6,19515.0,60.053,60.1211,60.036,60.1211,19515.0
2016-06-09 12:50:00,70.61,70.65,70.6,70.62,15139.0,60.1296,60.1637,60.1211,60.1381,15139.0
2016-06-09 12:55:00,70.61,70.66,70.6,70.63,13771.0,60.1296,60.1722,60.1211,60.1467,13771.0
2016-06-09 13:00:00,70.63,70.68,70.61,70.65,11029.0,60.1467,60.1892,60.1296,60.1637,11029.0
2016-06-09 13:05:00,70.66,70.67,70.61,70.66,9878.0,60.1722,60.1807,60.1296,60.1722,9878.0
2016-06-09 13:10:00,70.67,70.74,70.67,70.73,15894.0,60.1807,60.2403,60.1807,60.2318,15894.0
2016-06-09 13:15:00,70.73,70.9,70.73,70.88,14516.0,60.2318,60.3766,60.2318,60.3595,14516.0
2016-06-09 13:20:00,70.89,70.91,70.82,70.84,13251.0,60.3681,60.3851,60.3085,60.3255,13251.0
2016-06-09 13:25:00,70.84,70.85,70.81,70.83,8889.0,60.3255,60.334,60.2999,60.317,8889.0
2016-06-09 13:30:00,70.84,70.9,70.84,70.89,14922.0,60.3255,60.3766,60.3255,60.3681,14922.0
2016-06-09 13:35:00,70.9,70.9,70.78,70.78,53805.0,60.3766,60.3766,60.2744,60.2744,53805.0
2016-06-09 13:40:00,70.78,70.8,70.73,70.77,24657.0,60.2744,60.2914,60.2318,60.2659,24657.0
2016-06-09 13:45:00,70.76,70.77,70.73,70.75,12300.0,60.2574,60.2659,60.2318,60.2488,12300.0
2016-06-09 13:50:00,70.74,70.75,70.69,70.74,57070.0,60.2403,60.2488,60.1978,60.2403,57070.0
2016-06-09 13:55:00,70.74,70.77,70.71,70.76,12952.0,60.2403,60.2659,60.2148,60.2574,12952.0
2016-06-09 14:00:00,70.77,70.79,70.74,70.77,14446.0,60.2659,60.2829,60.2403,60.2659,14446.0
2016-06-09 14:05:00,70.77,70.79,70.75,70.75,7857.0,60.2659,60.2829,60.2488,60.2488,7857.0
2016-06-09 14:10:00,70.75,70.86,70.74,70.86,12949.0,60.2488,60.3425,60.2403,60.3425,12949.0
2016-06-09 14:15:00,70.86,70.92,70.84,70.91,10659.0,60.3425,60.3936,60.3255,60.3851,10659.0
2016-06-09 14:20:00,70.91,70.92,70.82,70.92,17718.0,60.3851,60.3936,60.3085,60.3936,17718.0
2016-06-09 14:25:00,70.91,70.98,70.88,70.89,16811.0,60.3851,60.4447,60.3595,60.3681,16811.0
2016-06-09 14:30:00,70.9,70.95,70.89,70.93,15128.0,60.3766,60.4192,60.3681,60.4021,15128.0
2016-06-09 14:35:00,70.93,70.98,70.91,70.95,13561.0,60.4021,60.4447,60.3851,60.4192,13561.0
2016-06-09 14:40:00,70.96,70.98,70.91,70.98,15079.0,60.4277,60.4447,60.3851,60.4447,15079.0
2016-06-09 14:45:00,70.98,70.99,70.9,70.91,16481.0,60.4447,60.4532,60.3766,60.3851,16481.0
2016-06-09 14:50:00,70.91,70.95,70.89,70.91,27374.0,60.3851,60.4192,60.3681,60.3851,27374.0
2016-06-09 14:55:00,70.91,70.91,70.87,70.89,21956.0,60.3851,60.3851,60.351,60.3681,21956.0
2016-06-09 15:00:00,70.88,70.95,70.87,70.95,29957.0,60.3595,60.4192,60.351,60.4192,29957.0
2016-06-09 15:05:00,70.95,71.01,70.94,70.99,22103.0,60.4192,60.4703,60.4106,60.4532,22103.0
2016-06-09 15:10:00,70.98,70.98,70.91,70.92,23922.0,60.4447,60.4447,60.3851,60.3936,23922.0
2016-06-09 15:15:00,70.92,70.96,70.88,70.95,78671.0,60.3936,60.4277,60.3595,60.4192,78671.0
2016-06-09 15:20:00,70.94,70.94,70.9,70.92,33376.0,60.4106,60.4106,60.3766,60.3936,33376.0
2016-06-09 15:25:00,70.92,70.98,70.91,70.94,27523.0,60.3936,60.4447,60.3851,60.4106,27523.0
2016-06-09 15:30:00,70.94,71.01,70.91,71.0,44770.0,60.4106,60.4703,60.3851,60.4617,44770.0
2016-06-09 15:35:00,71.0,71.0,70.95,70.98,36049.0,60.4617,60.4617,60.4192,60.4447,36049.0
2016-06-09 15:40:00,70.97,71.01,70.95,70.95,42779.0,60.4362,60.4703,60.4192,60.4192,42779.0
2016-06-09 15:45:00,70.95,70.98,70.92,70.95,40715.0,60.4192,60.4447,60.3936,60.4192,40715.0
2016-06-09 15:50:00,70.95,71.0,70.92,70.93,54722.0,60.4192,60.4617,60.3936,60.4021,54722.0
2016-06-09 15:55:00,70.93,70.95,70.88,70.89,117385.0,60.4021,60.4192,60.3595,60.3681,117385.0
2016-06-10 09:30:00,70.3,70.55,70.09,70.34,140359.0,59.8656,60.0785,59.6868,59.8997,140359.0
2016-06-10 09:35:00,70.38,70.44,70.01,70.14,56945.0,59.9338,59.9849,59.6187,59.7294,56945.0
2016-06-10 09:40:00,70.12,70.36,70.05,70.31,48769.0,59.7124,59.9167,59.6527,59.8742,48769.0
2016-06-10 09:45:00,70.32,70.34,70.21,70.24,43263.0,59.8827,59.8997,59.789,59.8145,43263.0
2016-06-10 09:50:00,70.22,70.26,70.09,70.15,17529.0,59.7975,59.8316,59.6868,59.7379,17529.0
2016-06-10 09:55:00,70.13,70.29,70.1,70.16,16527.0,59.7209,59.8571,59.6953,59.7464,16527.0
2016-06-10 10:00:00,70.17,70.27,70.05,70.06,22409.0,59.7549,59.8401,59.6527,59.6613,22409.0
2016-06-10 10:05:00,70.04,70.11,69.98,69.98,20962.0,59.6442,59.7038,59.5931,59.5931,20962.0
2016-06-10 10:10:00,69.98,69.99,69.9,69.92,31841.0,59.5931,59.6016,59.525,59.542,31841.0
2016-06-10 10:15:00,69.92,69.95,69.8,69.91,69117.0,59.542,59.5676,59.4398,59.5335,69117.0
2016-06-10 10:20:00,69.91,70.03,69.87,70.02,50209.0,59.5335,59.6357,59.4995,59.6272,50209.0
2016-06-10 10:25:00,70.01,70.17,70.0,70.08,34126.0,59.6187,59.7549,59.6102,59.6783,34126.0
2016-06-10 10:30:00,70.08,70.22,70.05,70.19,15455.0,59.6783,59.7975,59.6527,59.772,15455.0
2016-06-10 10:35:00,70.19,70.21,70.08,70.1,13540.0,59.772,59.789,59.6783,59.6953,13540.0
2016-06-10 10:40:00,70.09,70.21,70.05,70.17,17196.0,59.6868,59.789,59.6527,59.7549,17196.0
2016-06-10 10:45:00,70.18,70.18,70.09,70.13,22151.0,59.7634,59.7634,59.6868,59.7209,22151.0
2016-06-10 10:50:00,70.13,70.24,70.1,70.1,31744.0,59.7209,59.8145,59.6953,59.6953,31744.0
2016-06-10 10:55:00,70.1,70.24,70.1,70.23,17111.0,59.6953,59.8145,59.6953,59.806,17111.0
2016-06-10 11:00:00,70.24,70.31,70.22,70.31,20274.0,59.8145,59.8742,59.7975,59.8742,20274.0
2016-06-10 11:05:00,70.29,70.44,70.27,70.41,22951.0,59.8571,59.9849,59.8401,59.9593,22951.0
2016-06-10 11:10:00,70.4,70.43,70.37,70.42,20336.0,59.9508,59.9763,59.9252,59.9678,20336.0
2016-06-10 11:15:00,70.42,70.45,70.36,70.42,21080.0,59.9678,59.9934,59.9167,59.9678,21080.0
2016-06-10 11:20:00,70.43,70.47,70.38,70.47,21635.0,59.9763,60.0104,59.9338,60.0104,21635.0
2016-06-10 11:25:00,70.47,70.51,70.36,70.36,15775.0,60.0104,60.0445,59.9167,59.9167,15775.0
2016-06-10 11:30:00,70.35,70.43,70.34,70.34,19502.0,59.9082,59.9763,59.8997,59.8997,19502.0
2016-06-10 11:35:00,70.35,70.39,70.29,70.29,20019.0,59.9082,59.9423,59.8571,59.8571,20019.0
2016-06-10 11:40:00,70.29,70.35,70.2,70.23,21181.0,59.8571,59.9082,59.7805,59.806,21181.0
2016-06-10 11:45:00,70.22,70.27,70.22,70.25,8400.0,59.7975,59.8401,59.7975,59.8231,8400.0
2016-06-10 11:50:00,70.26,70.27,70.2,70.2,18477.0,59.8316,59.8401,59.7805,59.7805,18477.0
2016-06-10 11:55:00,70.2,70.25,70.17,70.17,11174.0,59.7805,59.8231,59.7549,59.7549,11174.0
2016-06-10 12:00:00,70.18,70.24,70.17,70.21,21617.0,59.7634,59.8145,59.7549,59.789,21617.0
2016-06-10 12:05:00,70.22,70.22,70.1,70.11,16560.0,59.7975,59.7975,59.6953,59.7038,16560.0
2016-06-10 12:10:00,70.09,70.13,70.06,70.08,10100.0,59.6868,59.7209,59.6613,59.6783,10100.0
2016-06-10 12:15:00,70.09,70.14,70.08,70.09,12790.0,59.6868,59.7294,59.6783,59.6868,12790.0
2016-06-10 12:20:00,70.09,70.1,70.05,70.08,18035.0,59.6868,59.6953,59.6527,59.6783,18035.0
2016-06-10 12:25:00,70.07,70.11,70.06,70.09,12841.0,59.6698,59.7038,59.6613,59.6868,12841.0
2016-06-10 12:30:00,70.1,70.11,70.0,70.02,16183.0,59.6953,59.7038,59.6102,59.6272,16183.0
2016-06-10 12:35:00,70.03,70.05,70.0,70.03,16679.0,59.6357,59.6527,59.6102,59.6357,16679.0
2016-06-10 12:40:00,70.02,70.06,70.02,70.05,15130.0,59.6272,59.6613,59.6272,59.6527,15130.0
2016-06-10 12:45:00,70.04,70.06,70.01,70.02,19448.0,59.6442,59.6613,59.6187,59.6272,19448.0
2016-06-10 12:50:00,70.01,70.03,69.96,70.02,28239.0,59.6187,59.6357,59.5761,59.6272,28239.0
2016-06-10 12:55:00,70.01,70.09,70.0,70.05,13682.0,59.6187,59.6868,59.6102,59.6527,13682.0
2016-06-10 13:00:00,70.05,70.08,70.01,70.05,11042.0,59.6527,59.6783,59.6187,59.6527,11042.0
2016-06-10 13:05:00,70.04,70.06,69.98,70.0,14192.0,59.6442,59.6613,59.5931,59.6102,14192.0
2016-06-10 13:10:00,70.0,70.04,69.98,70.01,15735.0,59.6102,59.6442,59.5931,59.6187,15735.0
2016-06-10 13:15:00,70.01,70.04,69.99,70.01,25094.0,59.6187,59.6442,59.6016,59.6187,25094.0
2016-06-10 13:20:00,70.01,70.05,69.96,70.04,43795.0,59.6187,59.6527,59.5761,59.6442,43795.0
2016-06-10 13:25:00,70.04,70.07,70.0,70.02,48581.0,59.6442,59.6698,59.6102,59.6272,48581.0
2016-06-10 13:30:00,70.02,70.04,69.94,69.96,16263.0,59.6272,59.6442,59.5591,59.5761,16263.0
2016-06-10 13:35:00,69.96,70.0,69.93,69.96,13178.0,59.5761,59.6102,59.5506,59.5761,13178.0
2016-06-10 13:40:00,69.95,70.01,69.95,69.98,12325.0,59.5676,59.6187,59.5676,59.5931,12325.0
2016-06-10 13:45:00,69.98,69.99,69.89,69.92,19650.0,59.5931,59.6016,59.5165,59.542,19650.0
2016-06-10 13:50:00,69.91,69.94,69.83,69.89,42231.0,59.5335,59.5591,59.4654,59.5165,42231.0
2016-06-10 13:55:00,69.89,69.93,69.82,69.85,19017.0,59.5165,59.5506,59.4569,59.4824,19017.0
2016-06-10 14:00:00,69.84,69.9,69.81,69.85,19592.0,59.4739,59.525,59.4484,59.4824,19592.0
2016-06-10 14:05:00,69.83,69.87,69.8,69.86,13933.0,59.4654,59.4995,59.4398,59.4909,13933.0
2016-06-10 14:10:00,69.85,69.87,69.79,69.82,19506.0,59.4824,59.4995,59.4313,59.4569,19506.0
2016-06-10 14:15:00,69.82,69.85,69.81,69.83,15461.0,59.4569,59.4824,59.4484,59.4654,15461.0
2016-06-10 14:20:00,69.83,69.9,69.81,69.88,20286.0,59.4654,59.525,59.4484,59.508,20286.0
2016-06-10 14:25:00,69.87,69.9,69.83,69.85,23621.0,59.4995,59.525,59.4654,59.4824,23621.0
2016-06-10 14:30:00,69.85,69.86,69.81,69.81,13432.0,59.4824,59.4909,59.4484,59.4484,13432.0
2016-06-10 14:35:00,69.81,69.95,69.81,69.95,23669.0,59.4484,59.5676,59.4484,59.5676,23669.0
2016-06-10 14:40:00,69.95,69.96,69.91,69.94,14892.0,59.5676,59.5761,59.5335,59.5591,14892.0
2016-06-10 14:45:00,69.95,69.95,69.87,69.9,12902.0,59.5676,59.5676,59.4995,59.525,12902.0
2016-06-10 14:50:00,69.88,69.9,69.86,69.88,12241.0,59.508,59.525,59.4909,59.508,12241.0
2016-06-10 14:55:00,69.88,69.9,69.85,69.9,17085.0,59.508,59.525,59.4824,59.525,17085.0
2016-06-10 15:00:00,69.9,69.91,69.86,69.9,26278.0,59.525,59.5335,59.4909,59.525,26278.0
2016-06-10 15:05:00,69.89,69.9,69.83,69.87,21811.0,59.5165,59.525,59.4654,59.4995,21811.0
2016-06-10 15:10:00,69.87,69.87,69.8,69.8,14734.0,59.4995,59.4995,59.4398,59.4398,14734.0
2016-06-10 15:15:00,69.8,69.88,69.8,69.86,19172.0,59.4398,59.508,59.4398,59.4909,19172.0
2016-06-10 15:20:00,69.86,69.92,69.83,69.88,26925.0,59.4909,59.542,59.4654,59.508,26925.0
2016-06-10 15:25:00,69.89,69.95,69.88,69.94,24609.0,59.5165,59.5676,59.508,59.5591,24609.0
2016-06-10 15:30:00,69.95,70.06,69.95,70.02,31257.0,59.5676,59.6613,59.5676,59.6272,31257.0
2016-06-10 15:35:00,70.02,70.06,70.0,70.03,36430.0,59.6272,59.6613,59.6102,59.6357,36430.0
2016-06-10 15:40:00,70.03,70.06,70.02,70.02,35661.0,59.6357,59.6613,59.6272,59.6272,35661.0
2016-06-10 15:45:00,70.02,70.18,70.01,70.17,59020.0,59.6272,59.7634,59.6187,59.7549,59020.0
2016-06-10 15:50:00,70.17,70.17,70.1,70.11,44451.0,59.7549,59.7549,59.6953,59.7038,44451.0
2016-06-10 15:55:00,70.11,70.11,70.01,70.03,128597.0,59.7038,59.7038,59.6187,59.6357,128597.0
2016-06-13 09:30:00,69.46,69.92,69.46,69.76,39850.0,59.1503,59.542,59.1503,59.4058,39850.0
2016-06-13 09:35:00,69.76,69.89,69.45,69.5,29167.0,59.4058,59.5165,59.1418,59.1844,29167.0
2016-06-13 09:40:00,69.5,69.88,69.47,69.76,15007.0,59.1844,59.508,59.1588,59.4058,15007.0
2016-06-13 09:45:00,69.75,70.3,69.75,70.28,38251.0,59.3973,59.8656,59.3973,59.8486,38251.0
2016-06-13 09:50:00,70.27,70.42,70.23,70.3,25959.0,59.8401,59.9678,59.806,59.8656,25959.0
2016-06-13 09:55:00,70.32,70.33,69.96,69.99,29774.0,59.8827,59.8912,59.5761,59.6016,29774.0
2016-06-13 10:00:00,69.98,70.25,69.96,70.18,27492.0,59.5931,59.8231,59.5761,59.7634,27492.0
2016-06-13 10:05:00,70.18,70.25,70.1,70.15,40255.0,59.7634,59.8231,59.6953,59.7379,40255.0
2016-06-13 10:10:00,70.12,70.26,70.07,70.15,25058.0,59.7124,59.8316,59.6698,59.7379,25058.0
2016-06-13 10:15:00,70.14,70.31,70.14,70.24,16536.0,59.7294,59.8742,59.7294,59.8145,16536.0
2016-06-13 10:20:00,70.24,70.37,70.23,70.29,14900.0,59.8145,59.9252,59.806,59.8571,14900.0
2016-06-13 10:25:00,70.27,70.32,70.22,70.25,31670.0,59.8401,59.8827,59.7975,59.8231,31670.0
2016-06-13 10:30:00,70.26,70.34,70.22,70.25,23436.0,59.8316,59.8997,59.7975,59.8231,23436.0
2016-06-13 10:35:00,70.26,70.33,70.07,70.09,34624.0,59.8316,59.8912,59.6698,59.6868,34624.0
2016-06-13 10:40:00,70.1,70.16,70.03,70.08,116639.0,59.6953,59.7464,59.6357,59.6783,116639.0
2016-06-13 10:45:00,70.08,70.11,70.0,70.0,35662.0,59.6783,59.7038,59.6102,59.6102,35662.0
2016-06-13 10:50:00,69.98,69.98,69.84,69.86,16868.0,59.5931,59.5931,59.4739,59.4909,16868.0
2016-06-13 10:55:00,69.86,69.94,69.82,69.84,26336.0,59.4909,59.5591,59.4569,59.4739,26336.0
2016-06-13 11:00:00,69.84,69.84,69.75,69.77,27631.0,59.4739,59.4739,59.3973,59.4143,27631.0
2016-06-13 11:05:00,69.77,69.9,69.76,69.83,21171.0,59.4143,59.525,59.4058,59.4654,21171.0
2016-06-13 11:10:00,69.85,69.91,69.77,69.81,25262.0,59.4824,59.5335,59.4143,59.4484,25262.0
2016-06-13 11:15:00,69.81,69.84,69.7,69.74,23097.0,59.4484,59.4739,59.3547,59.3888,23097.0
2016-06-13 11:20:00,69.73,69.81,69.68,69.69,19670.0,59.3802,59.4484,59.3377,59.3462,19670.0
2016-06-13 11:25:00,69.69,69.71,69.6,69.65,30194.0,59.3462,59.3632,59.2695,59.3121,30194.0
2016-06-13 11:30:00,69.64,69.65,69.52,69.53,45745.0,59.3036,59.3121,59.2014,59.2099,45745.0
2016-06-13 11:35:00,69.52,69.55,69.45,69.45,43553.0,59.2014,59.227,59.1418,59.1418,43553.0
2016-06-13 11:40:00,69.45,69.51,69.43,69.45,24972.0,59.1418,59.1929,59.1248,59.1418,24972.0
2016-06-13 11:45:00,69.46,69.52,69.43,69.43,20913.0,59.1503,59.2014,59.1248,59.1248,20913.0
2016-06-13 11:50:00,69.42,69.51,69.41,69.46,18785.0,59.1163,59.1929,59.1077,59.1503,18785.0
2016-06-13 11:55:00,69.45,69.47,69.38,69.41,20523.0,59.1418,59.1588,59.0822,59.1077,20523.0
2016-06-13 12:00:00,69.42,69.52,69.39,69.52,15081.0,59.1163,59.2014,59.0907,59.2014,15081.0
2016-06-13 12:05:00,69.52,69.6,69.51,69.55,18184.0,59.2014,59.2695,59.1929,59.227,18184.0
2016-06-13 12:10:00,69.56,69.6,69.52,69.55,20894.0,59.2355,59.2695,59.2014,59.227,20894.0
2016-06-13 12:15:00,69.55,69.67,69.55,69.61,10950.0,59.227,59.3291,59.227,59.2781,10950.0
2016-06-13 12:20:00,69.59,69.73,69.54,69.55,34412.0,59.261,59.3802,59.2184,59.227,34412.0
2016-06-13 12:25:00,69.55,69.55,69.46,69.52,6950.0,59.227,59.227,59.1503,59.2014,6950.0
2016-06-13 12:30:00,69.52,69.53,69.43,69.51,12141.0,59.2014,59.2099,59.1248,59.1929,12141.0
2016-06-13 12:35:00,69.49,69.54,69.46,69.46,10154.0,59.1759,59.2184,59.1503,59.1503,10154.0
2016-06-13 12:40:00,69.47,69.53,69.47,69.48,14864.0,59.1588,59.2099,59.1588,59.1673,14864.0
2016-06-13 12:45:00,69.5,69.51,69.41,69.41,12250.0,59.1844,59.1929,59.1077,59.1077,12250.0
2016-06-13 12:50:00,69.42,69.52,69.42,69.51,11550.0,59.1163,59.2014,59.1163,59.1929,11550.0
2016-06-13 12:55:00,69.52,69.54,69.46,69.5,11162.0,59.2014,59.2184,59.1503,59.1844,11162.0
2016-06-13 13:00:00,69.51,69.55,69.46,69.48,13603.0,59.1929,59.227,59.1503,59.1673,13603.0
2016-06-13 13:05:00,69.48,69.5,69.43,69.44,11573.0,59.1673,59.1844,59.1248,59.1333,11573.0
2016-06-13 13:10:00,69.44,69.45,69.37,69.39,24241.0,59.1333,59.1418,59.0737,59.0907,24241.0
2016-06-13 13:15:00,69.38,69.39,69.36,69.38,19262.0,59.0822,59.0907,59.0652,59.0822,19262.0
2016-06-13 13:20:00,69.39,69.45,69.37,69.42,8567.0,59.0907,59.1418,59.0737,59.1163,8567.0
2016-06-13 13:25:00,69.42,69.44,69.39,69.43,11551.0,59.1163,59.1333,59.0907,59.1248,11551.0
2016-06-13 13:30:00,69.44,69.47,69.41,69.42,7970.0,59.1333,59.1588,59.1077,59.1163,7970.0
2016-06-13 13:35:00,69.42,69.42,69.29,69.32,18520.0,59.1163,59.1163,59.0055,59.0311,18520.0
2016-06-13 13:40:00,69.32,69.38,69.25,69.38,18260.0,59.0311,59.0822,58.9715,59.0822,18260.0
2016-06-13 13:45:00,69.39,69.39,69.26,69.29,13858.0,59.0907,59.0907,58.98,59.0055,13858.0
2016-06-13 13:50:00,69.29,69.29,69.15,69.16,18580.0,59.0055,59.0055,58.8863,58.8948,18580.0
2016-06-13 13:55:00,69.17,69.2,69.11,69.17,24355.0,58.9034,58.9289,58.8523,58.9034,24355.0
2016-06-13 14:00:00,69.18,69.24,69.17,69.23,16456.0,58.9119,58.963,58.9034,58.9545,16456.0
2016-06-13 14:05:00,69.23,69.27,69.23,69.25,10731.0,58.9545,58.9885,58.9545,58.9715,10731.0
2016-06-13 14:10:00,69.25,69.35,69.25,69.32,15913.0,58.9715,59.0566,58.9715,59.0311,15913.0
2016-06-13 14:15:00,69.31,69.31,69.23,69.25,12591.0,59.0226,59.0226,58.9545,58.9715,12591.0
2016-06-13 14:20:00,69.25,69.27,69.17,69.2,16364.0,58.9715,58.9885,58.9034,58.9289,16364.0
2016-06-13 14:25:00,69.2,69.22,69.15,69.21,14891.0,58.9289,58.9459,58.8863,58.9374,14891.0
2016-06-13 14:30:00,69.21,69.31,69.18,69.29,28512.0,58.9374,59.0226,58.9119,59.0055,28512.0
2016-06-13 14:35:00,69.3,69.35,69.29,69.31,47681.0,59.0141,59.0566,59.0055,59.0226,47681.0
2016-06-13 14:40:00,69.3,69.4,69.3,69.38,17040.0,59.0141,59.0992,59.0141,59.0822,17040.0
2016-06-13 14:45:00,69.38,69.39,69.32,69.35,13206.0,59.0822,59.0907,59.0311,59.0566,13206.0
2016-06-13 14:50:00,69.35,69.38,69.28,69.38,19276.0,59.0566,59.0822,58.997,59.0822,19276.0
2016-06-13 14:55:00,69.37,69.37,69.28,69.3,18410.0,59.0737,59.0737,58.997,59.0141,18410.0
2016-06-13 15:00:00,69.3,69.34,69.28,69.32,18360.0,59.0141,59.0481,58.997,59.0311,18360.0
2016-06-13 15:05:00,69.33,69.33,69.18,69.19,29429.0,59.0396,59.0396,58.9119,58.9204,29429.0
2016-06-13 15:10:00,69.19,69.23,69.15,69.19,28994.0,58.9204,58.9545,58.8863,58.9204,28994.0
2016-06-13 15:15:00,69.2,69.23,69.17,69.23,23041.0,58.9289,58.9545,58.9034,58.9545,23041.0
2016-06-13 15:20:00,69.23,69.28,69.23,69.24,18540.0,58.9545,58.997,58.9545,58.963,18540.0
2016-06-13 15:25:00,69.24,69.27,69.18,69.22,27917.0,58.963,58.9885,58.9119,58.9459,27917.0
2016-06-13 15:30:00,69.22,69.29,69.22,69.25,55531.0,58.9459,59.0055,58.9459,58.9715,55531.0
2016-06-13 15:35:00,69.24,69.25,69.1,69.14,56304.0,58.963,58.9715,58.8437,58.8778,56304.0
2016-06-13 15:40:00,69.14,69.15,69.0,69.01,80468.0,58.8778,58.8863,58.7586,58.7671,80468.0
2016-06-13 15:45:00,69.01,69.03,68.99,69.0,61176.0,58.7671,58.7841,58.7501,58.7586,61176.0
2016-06-13 15:50:00,69.0,69.02,68.96,69.02,79922.0,58.7586,58.7756,58.7245,58.7756,79922.0
2016-06-13 15:55:00,69.02,69.07,69.0,69.01,95904.0,58.7756,58.8182,58.7586,58.7671,95904.0
2016-06-14 09:30:00,68.52,68.52,67.63,67.7,147443.0,58.3498,58.3498,57.5919,57.6515,147443.0
2016-06-14 09:35:00,67.66,68.0,67.51,67.64,259230.0,57.6175,57.907,57.4897,57.6005,259230.0
2016-06-14 09:40:00,67.63,67.71,67.3,67.33,197433.0,57.5919,57.6601,57.3109,57.3365,197433.0
2016-06-14 09:45:00,67.33,67.5,67.19,67.25,116119.0,57.3365,57.4812,57.2172,57.2683,116119.0
2016-06-14 09:50:00,67.25,67.28,67.03,67.05,128053.0,57.2683,57.2939,57.081,57.098,128053.0
2016-06-14 09:55:00,67.06,67.08,66.97,67.05,154531.0,57.1065,57.1236,57.0299,57.098,154531.0
2016-06-14 10:00:00,67.05,67.17,66.94,66.98,196656.0,57.098,57.2002,57.0043,57.0384,196656.0
2016-06-14 10:05:00,66.97,66.97,66.63,66.63,179751.0,57.0299,57.0299,56.7404,56.7404,179751.0
2016-06-14 10:10:00,66.63,66.71,66.43,66.43,155268.0,56.7404,56.8085,56.57,56.57,155268.0
2016-06-14 10:15:00,66.44,66.45,66.24,66.26,198302.0,56.5786,56.5871,56.4082,56.4253,198302.0
2016-06-14 10:20:00,66.25,66.31,66.03,66.05,243889.0,56.4168,56.4679,56.2294,56.2464,243889.0
2016-06-14 10:25:00,66.05,66.32,66.02,66.24,183572.0,56.2464,56.4764,56.2209,56.4082,183572.0
2016-06-14 10:30:00,66.25,66.37,66.07,66.09,167353.0,56.4168,56.519,56.2635,56.2805,167353.0
2016-06-14 10:35:00,66.08,66.25,65.95,66.25,108997.0,56.272,56.4168,56.1613,56.4168,108997.0
2016-06-14 10:40:00,66.25,66.4,66.19,66.39,130787.0,56.4168,56.5445,56.3657,56.536,130787.0
2016-06-14 10:45:00,66.39,66.39,65.97,66.04,87872.0,56.536,56.536,56.1783,56.2379,87872.0
2016-06-14 10:50:00,66.06,66.09,65.88,65.88,91717.0,56.255,56.2805,56.1017,56.1017,91717.0
2016-06-14 10:55:00,65.88,65.88,65.71,65.76,134564.0,56.1017,56.1017,55.9569,55.9995,134564.0
2016-06-14 11:00:00,65.77,65.84,65.55,65.8,188312.0,56.008,56.0676,55.8207,56.0336,188312.0
2016-06-14 11:05:00,65.82,65.97,65.75,65.93,92926.0,56.0506,56.1783,55.991,56.1443,92926.0
2016-06-14 11:10:00,65.94,65.99,65.89,65.91,102053.0,56.1528,56.1954,56.1102,56.1272,102053.0
2016-06-14 11:15:00,65.92,65.95,65.83,65.87,79687.0,56.1357,56.1613,56.0591,56.0932,79687.0
2016-06-14 11:20:00,65.88,66.12,65.87,66.1,102519.0,56.1017,56.3061,56.0932,56.289,102519.0
2016-06-14 11:25:00,66.09,66.09,65.61,65.65,85187.0,56.2805,56.2805,55.8718,55.9058,85187.0
2016-06-14 11:30:00,65.65,65.7,65.58,65.62,124088.0,55.9058,55.9484,55.8462,55.8803,124088.0
2016-06-14 11:35:00,65.62,65.66,65.34,65.42,145836.0,55.8803,55.9143,55.6418,55.71,145836.0
2016-06-14 11:40:00,65.42,65.56,65.39,65.44,88654.0,55.71,55.8292,55.6844,55.727,88654.0
2016-06-14 11:45:00,65.44,65.45,65.04,65.17,290025.0,55.727,55.7355,55.3864,55.4971,290025.0
2016-06-14 11:50:00,65.16,65.4,65.16,65.35,116465.0,55.4885,55.6929,55.4885,55.6503,116465.0
2016-06-14 11:55:00,65.34,65.38,65.01,65.11,192242.0,55.6418,55.6759,55.3608,55.446,192242.0
2016-06-14 12:00:00,65.11,65.21,65.02,65.16,61967.0,55.446,55.5311,55.3693,55.4885,61967.0
2016-06-14 12:05:00,65.16,65.16,64.86,64.97,102632.0,55.4885,55.4885,55.2331,55.3267,102632.0
2016-06-14 12:10:00,64.96,64.99,64.85,64.97,103992.0,55.3182,55.3438,55.2246,55.3267,103992.0
2016-06-14 12:15:00,64.95,64.99,64.82,64.85,89272.0,55.3097,55.3438,55.199,55.2246,89272.0
2016-06-14 12:20:00,64.85,64.87,64.66,64.81,146970.0,55.2246,55.2416,55.0628,55.1905,146970.0
2016-06-14 12:25:00,64.82,65.16,64.81,65.11,130676.0,55.199,55.4885,55.1905,55.446,130676.0
2016-06-14 12:30:00,65.12,65.15,65.02,65.09,83175.0,55.4545,55.48,55.3693,55.4289,83175.0
2016-06-14 12:35:00,65.09,65.11,64.71,64.77,97771.0,55.4289,55.446,55.1053,55.1564,97771.0
2016-06-14 12:40:00,64.77,64.78,64.6,64.67,117324.0,55.1564,55.1649,55.0117,55.0713,117324.0
2016-06-14 12:45:00,64.68,64.87,64.64,64.84,200309.0,55.0798,55.2416,55.0457,55.216,200309.0
2016-06-14 12:50:00,64.84,64.87,64.71,64.76,85963.0,55.216,55.2416,55.1053,55.1479,85963.0
2016-06-14 12:55:00,64.76,64.82,64.61,64.69,91788.0,55.1479,55.199,55.0202,55.0883,91788.0
2016-06-14 13:00:00,64.7,64.84,64.69,64.81,71930.0,55.0968,55.216,55.0883,55.1905,71930.0
2016-06-14 13:05:00,64.81,64.85,64.64,64.65,97013.0,55.1905,55.2246,55.0457,55.0542,97013.0
2016-06-14 13:10:00,64.65,64.68,64.55,64.57,73632.0,55.0542,55.0798,54.9691,54.9861,73632.0
2016-06-14 13:15:00,64.57,64.6,64.45,64.56,98732.0,54.9861,55.0117,54.8839,54.9776,98732.0
2016-06-14 13:20:00,64.56,64.57,64.45,64.48,126174.0,54.9776,54.9861,54.8839,54.9095,126174.0
2016-06-14 13:25:00,64.48,64.52,64.39,64.43,123557.0,54.9095,54.9435,54.8328,54.8669,123557.0
2016-06-14 13:30:00,64.42,64.59,64.39,64.59,142905.0,54.8584,55.0032,54.8328,55.0032,142905.0
2016-06-14 13:35:00,64.59,64.64,64.33,64.37,135430.0,55.0032,55.0457,54.7817,54.8158,135430.0
2016-06-14 13:40:00,64.37,64.38,64.19,64.22,129858.0,54.8158,54.8243,54.6625,54.6881,129858.0
2016-06-14 13:45:00,64.22,64.31,64.17,64.26,150778.0,54.6881,54.7647,54.6455,54.7221,150778.0
2016-06-14 13:50:00,64.28,64.36,64.23,64.25,112788.0,54.7392,54.8073,54.6966,54.7136,112788.0
2016-06-14 13:55:00,64.26,64.41,64.25,64.39,195942.0,54.7221,54.8499,54.7136,54.8328,195942.0
2016-06-14 14:00:00,64.39,64.45,64.3,64.32,110601.0,54.8328,54.8839,54.7562,54.7732,110601.0
2016-06-14 14:05:00,64.33,64.39,64.3,64.33,79276.0,54.7817,54.8328,54.7562,54.7817,79276.0
2016-06-14 14:10:00,64.32,64.33,64.06,64.2,180383.0,54.7732,54.7817,54.5518,54.671,180383.0
2016-06-14 14:15:00,64.2,64.52,64.19,64.51,185182.0,54.671,54.9435,54.6625,54.935,185182.0
2016-06-14 14:20:00,64.5,64.52,64.36,64.43,123412.0,54.9265,54.9435,54.8073,54.8669,123412.0
2016-06-14 14:25:00,64.44,64.44,64.25,64.31,100509.0,54.8754,54.8754,54.7136,54.7647,100509.0
2016-06-14 14:30:00,64.31,64.42,64.21,64.24,128078.0,54.7647,54.8584,54.6796,54.7051,128078.0
2016-06-14 14:35:00,64.23,64.24,63.96,64.08,139525.0,54.6966,54.7051,54.4667,54.5688,139525.0
2016-06-14 14:40:00,64.09,64.13,64.0,64.06,150865.0,54.5774,54.6114,54.5007,54.5518,150865.0
2016-06-14 14:45:00,64.06,64.1,63.87,63.98,163063.0,54.5518,54.5859,54.39,54.4837,163063.0
2016-06-14 14:50:00,63.98,64.0,63.88,63.89,124077.0,54.4837,54.5007,54.3985,54.407,124077.0
2016-06-14 14:55:00,63.89,63.9,63.76,63.85,152815.0,54.407,54.4156,54.2963,54.373,152815.0
2016-06-14 15:00:00,63.85,63.97,63.77,63.94,144390.0,54.373,54.4752,54.3049,54.4496,144390.0
2016-06-14 15:05:00,63.94,64.17,63.94,64.17,220595.0,54.4496,54.6455,54.4496,54.6455,220595.0
2016-06-14 15:10:00,64.17,64.25,64.12,64.17,354706.0,54.6455,54.7136,54.6029,54.6455,354706.0
2016-06-14 15:15:00,64.17,64.46,64.17,64.43,224956.0,54.6455,54.8924,54.6455,54.8669,224956.0
2016-06-14 15:20:00,64.43,64.59,64.39,64.56,289597.0,54.8669,55.0032,54.8328,54.9776,289597.0
2016-06-14 15:25:00,64.56,64.62,64.45,64.62,193152.0,54.9776,55.0287,54.8839,55.0287,193152.0
2016-06-14 15:30:00,64.61,64.77,64.6,64.73,382068.0,55.0202,55.1564,55.0117,55.1224,382068.0
2016-06-14 15:35:00,64.73,64.77,64.54,64.63,661494.0,55.1224,55.1564,54.9606,55.0372,661494.0
2016-06-14 15:40:00,64.62,64.62,64.4,64.45,334755.0,55.0287,55.0287,54.8414,54.8839,334755.0
2016-06-14 15:45:00,64.45,64.48,64.24,64.48,374307.0,54.8839,54.9095,54.7051,54.9095,374307.0
2016-06-14 15:50:00,64.47,64.55,64.44,64.51,464689.0,54.901,54.9691,54.8754,54.935,464689.0
2016-06-14 15:55:00,64.51,64.59,64.43,64.55,807621.0,54.935,55.0032,54.8669,54.9691,807621.0
2016-06-15 09:30:00,65.43,65.62,64.95,65.0,568140.0,55.7185,55.8803,55.3097,55.3523,568140.0
2016-06-15 09:35:00,64.99,65.01,64.47,64.89,399820.0,55.3438,55.3608,54.901,55.2586,399820.0
2016-06-15 09:40:00,64.92,65.53,64.81,65.5,366523.0,55.2842,55.8036,55.1905,55.7781,366523.0
2016-06-15 09:45:00,65.49,65.9,65.46,65.73,468796.0,55.7696,56.1187,55.744,55.9739,468796.0
2016-06-15 09:50:00,65.73,66.23,65.72,66.03,380666.0,55.9739,56.3997,55.9654,56.2294,380666.0
2016-06-15 09:55:00,66.03,66.06,65.77,65.83,180499.0,56.2294,56.255,56.008,56.0591,180499.0
2016-06-15 10:00:00,65.83,65.92,65.77,65.8,196958.0,56.0591,56.1357,56.008,56.0336,196958.0
2016-06-15 10:05:00,65.8,65.81,65.57,65.58,212026.0,56.0336,56.0421,55.8377,55.8462,212026.0
2016-06-15 10:10:00,65.57,65.89,65.47,65.77,299099.0,55.8377,56.1102,55.7525,56.008,299099.0
2016-06-15 10:15:00,65.79,65.85,65.73,65.76,166918.0,56.025,56.0761,55.9739,55.9995,166918.0
2016-06-15 10:20:00,65.77,65.79,65.58,65.73,96544.0,56.008,56.025,55.8462,55.9739,96544.0
2016-06-15 10:25:00,65.73,65.78,65.54,65.55,105672.0,55.9739,56.0165,55.8121,55.8207,105672.0
2016-06-15 10:30:00,65.56,65.81,65.56,65.78,105844.0,55.8292,56.0421,55.8292,56.0165,105844.0
2016-06-15 10:35:00,65.78,65.86,65.64,65.76,93312.0,56.0165,56.0846,55.8973,55.9995,93312.0
2016-06-15 10:40:00,65.76,65.88,65.7,65.8,139082.0,55.9995,56.1017,55.9484,56.0336,139082.0
2016-06-15 10:45:00,65.79,65.82,65.73,65.74,69194.0,56.025,56.0506,55.9739,55.9825,69194.0
2016-06-15 10:50:00,65.75,65.83,65.66,65.68,109482.0,55.991,56.0591,55.9143,55.9314,109482.0
2016-06-15 10:55:00,65.68,65.79,65.67,65.79,108804.0,55.9314,56.025,55.9228,56.025,108804.0
2016-06-15 11:00:00,65.78,65.85,65.76,65.84,76992.0,56.0165,56.0761,55.9995,56.0676,76992.0
2016-06-15 11:05:00,65.84,65.86,65.79,65.82,58708.0,56.0676,56.0846,56.025,56.0506,58708.0
2016-06-15 11:10:00,65.82,65.84,65.75,65.8,59645.0,56.0506,56.0676,55.991,56.0336,59645.0
2016-06-15 11:15:00,65.81,65.83,65.7,65.78,68198.0,56.0421,56.0591,55.9484,56.0165,68198.0
2016-06-15 11:20:00,65.77,65.79,65.62,65.65,75296.0,56.008,56.025,55.8803,55.9058,75296.0
2016-06-15 11:25:00,65.66,65.67,65.45,65.45,69987.0,55.9143,55.9228,55.7355,55.7355,69987.0
2016-06-15 11:30:00,65.45,65.5,65.35,65.41,105054.0,55.7355,55.7781,55.6503,55.7014,105054.0
2016-06-15 11:35:00,65.41,65.55,65.36,65.55,66269.0,55.7014,55.8207,55.6589,55.8207,66269.0
2016-06-15 11:40:00,65.57,65.6,65.4,65.46,65842.0,55.8377,55.8632,55.6929,55.744,65842.0
2016-06-15 11:45:00,65.46,65.53,65.43,65.52,58593.0,55.744,55.8036,55.7185,55.7951,58593.0
2016-06-15 11:50:00,65.52,65.61,65.51,65.58,79150.0,55.7951,55.8718,55.7866,55.8462,79150.0
2016-06-15 11:55:00,65.59,65.71,65.59,65.67,57718.0,55.8547,55.9569,55.8547,55.9228,57718.0
2016-06-15 12:00:00,65.67,65.74,65.64,65.73,45151.0,55.9228,55.9825,55.8973,55.9739,45151.0
2016-06-15 12:05:00,65.73,65.8,65.63,65.64,51338.0,55.9739,56.0336,55.8888,55.8973,51338.0
2016-06-15 12:10:00,65.63,65.63,65.54,65.59,29396.0,55.8888,55.8888,55.8121,55.8547,29396.0
2016-06-15 12:15:00,65.58,65.64,65.53,65.57,34489.0,55.8462,55.8973,55.8036,55.8377,34489.0
2016-06-15 12:20:00,65.57,65.64,65.56,65.59,30194.0,55.8377,55.8973,55.8292,55.8547,30194.0
2016-06-15 12:25:00,65.59,65.7,65.58,65.6,37830.0,55.8547,55.9484,55.8462,55.8632,37830.0
2016-06-15 12:30:00,65.6,65.63,65.56,65.6,24972.0,55.8632,55.8888,55.8292,55.8632,24972.0
2016-06-15 12:35:00,65.6,65.62,65.53,65.54,152906.0,55.8632,55.8803,55.8036,55.8121,152906.0
2016-06-15 12:40:00,65.55,65.56,65.44,65.44,48413.0,55.8207,55.8292,55.727,55.727,48413.0
2016-06-15 12:45:00,65.44,65.45,65.41,65.44,36584.0,55.727,55.7355,55.7014,55.727,36584.0
2016-06-15 12:50:00,65.44,65.45,65.35,65.37,60127.0,55.727,55.7355,55.6503,55.6674,60127.0
2016-06-15 12:55:00,65.36,65.37,65.31,65.33,67725.0,55.6589,55.6674,55.6163,55.6333,67725.0
2016-06-15 13:00:00,65.32,65.44,65.32,65.43,64501.0,55.6248,55.727,55.6248,55.7185,64501.0
2016-06-15 13:05:00,65.42,65.44,65.39,65.43,34715.0,55.71,55.727,55.6844,55.7185,34715.0
2016-06-15 13:10:00,65.44,65.53,65.41,65.49,42366.0,55.727,55.8036,55.7014,55.7696,42366.0
2016-06-15 13:15:00,65.48,65.53,65.45,65.52,45252.0,55.7611,55.8036,55.7355,55.7951,45252.0
2016-06-15 13:20:00,65.51,65.54,65.45,65.5,33554.0,55.7866,55.8121,55.7355,55.7781,33554.0
2016-06-15 13:25:00,65.5,65.6,65.5,65.59,37596.0,55.7781,55.8632,55.7781,55.8547,37596.0
2016-06-15 13:30:00,65.59,65.59,65.5,65.51,64837.0,55.8547,55.8547,55.7781,55.7866,64837.0
2016-06-15 13:35:00,65.5,65.55,65.48,65.55,49809.0,55.7781,55.8207,55.7611,55.8207,49809.0
2016-06-15 13:40:00,65.55,65.55,65.5,65.53,48600.0,55.8207,55.8207,55.7781,55.8036,48600.0
2016-06-15 13:45:00,65.54,65.54,65.49,65.53,55195.0,55.8121,55.8121,55.7696,55.8036,55195.0
2016-06-15 13:50:00,65.53,65.55,65.47,65.51,49183.0,55.8036,55.8207,55.7525,55.7866,49183.0
2016-06-15 13:55:00,65.5,65.56,65.48,65.54,33473.0,55.7781,55.8292,55.7611,55.8121,33473.0
2016-06-15 14:00:00,65.57,65.72,65.0,65.2,96633.0,55.8377,55.9654,55.3523,55.5226,96633.0
2016-06-15 14:05:00,65.23,65.4,65.01,65.02,56730.0,55.5482,55.6929,55.3608,55.3693,56730.0
2016-06-15 14:10:00,65.03,65.1,64.8,64.84,71234.0,55.3778,55.4375,55.182,55.216,71234.0
2016-06-15 14:15:00,64.84,65.07,64.84,64.9,67688.0,55.216,55.4119,55.216,55.2671,67688.0
2016-06-15 14:20:00,64.91,64.95,64.77,64.8,85104.0,55.2757,55.3097,55.1564,55.182,85104.0
2016-06-15 14:25:00,64.8,64.82,64.71,64.71,126509.0,55.182,55.199,55.1053,55.1053,126509.0
2016-06-15 14:30:00,64.7,64.87,64.63,64.86,102693.0,55.0968,55.2416,55.0372,55.2331,102693.0
2016-06-15 14:35:00,64.86,64.99,64.81,64.99,85784.0,55.2331,55.3438,55.1905,55.3438,85784.0
2016-06-15 14:40:00,64.99,65.14,64.94,65.12,57149.0,55.3438,55.4715,55.3012,55.4545,57149.0
2016-06-15 14:45:00,65.11,65.16,65.0,65.04,67349.0,55.446,55.4885,55.3523,55.3864,67349.0
2016-06-15 14:50:00,65.04,65.09,64.99,65.01,67196.0,55.3864,55.4289,55.3438,55.3608,67196.0
2016-06-15 14:55:00,65.01,65.15,65.0,65.13,63148.0,55.3608,55.48,55.3523,55.463,63148.0
2016-06-15 15:00:00,65.12,65.15,65.05,65.12,59309.0,55.4545,55.48,55.3949,55.4545,59309.0
2016-06-15 15:05:00,65.11,65.3,65.1,65.25,102266.0,55.446,55.6078,55.4375,55.5652,102266.0
2016-06-15 15:10:00,65.24,65.3,65.19,65.22,51405.0,55.5567,55.6078,55.5141,55.5396,51405.0
2016-06-15 15:15:00,65.22,65.22,65.14,65.19,53629.0,55.5396,55.5396,55.4715,55.5141,53629.0
2016-06-15 15:20:00,65.18,65.24,65.16,65.23,66117.0,55.5056,55.5567,55.4885,55.5482,66117.0
2016-06-15 15:25:00,65.23,65.26,65.18,65.2,77452.0,55.5482,55.5737,55.5056,55.5226,77452.0
2016-06-15 15:30:00,65.19,65.23,65.07,65.09,159077.0,55.5141,55.5482,55.4119,55.4289,159077.0
2016-06-15 15:35:00,65.09,65.09,64.89,64.89,138182.0,55.4289,55.4289,55.2586,55.2586,138182.0
2016-06-15 15:40:00,64.89,64.92,64.75,64.75,120220.0,55.2586,55.2842,55.1394,55.1394,120220.0
2016-06-15 15:45:00,64.74,64.77,64.67,64.67,131456.0,55.1309,55.1564,55.0713,55.0713,131456.0
2016-06-15 15:50:00,64.67,64.67,64.47,64.48,201819.0,55.0713,55.0713,54.901,54.9095,201819.0
2016-06-15 15:55:00,64.49,64.67,64.48,64.62,307435.0,54.918,55.0713,54.9095,55.0287,307435.0
2016-06-16 09:30:00,64.13,64.2,63.77,63.8,116839.0,54.6114,54.671,54.3049,54.3304,116839.0
2016-06-16 09:35:00,63.77,63.93,63.65,63.66,122491.0,54.3049,54.4411,54.2027,54.2112,122491.0
2016-06-16 09:40:00,63.66,63.72,63.47,63.47,52269.0,54.2112,54.2623,54.0494,54.0494,52269.0
2016-06-16 09:45:00,63.45,63.64,63.45,63.51,57090.0,54.0324,54.1942,54.0324,54.0835,57090.0
2016-06-16 09:50:00,63.51,63.55,63.32,63.32,69367.0,54.0835,54.1175,53.9217,53.9217,69367.0
2016-06-16 09:55:00,63.33,63.37,63.01,63.02,56418.0,53.9302,53.9642,53.6577,53.6662,56418.0
2016-06-16 10:00:00,63.03,63.09,62.88,62.88,105921.0,53.6747,53.7258,53.547,53.547,105921.0
2016-06-16 10:05:00,62.88,63.03,62.81,62.92,95553.0,53.547,53.6747,53.4873,53.581,95553.0
2016-06-16 10:10:00,62.92,63.2,62.91,63.15,105661.0,53.581,53.8195,53.5725,53.7769,105661.0
2016-06-16 10:15:00,63.15,63.24,62.94,63.02,96699.0,53.7769,53.8535,53.5981,53.6662,96699.0
2016-06-16 10:20:00,63.03,63.09,62.73,62.78,71656.0,53.6747,53.7258,53.4192,53.4618,71656.0
2016-06-16 10:25:00,62.76,63.03,62.73,63.03,93853.0,53.4448,53.6747,53.4192,53.6747,93853.0
2016-06-16 10:30:00,63.04,63.04,62.81,62.82,52559.0,53.6832,53.6832,53.4873,53.4959,52559.0
2016-06-16 10:35:00,62.81,62.94,62.79,62.81,56631.0,53.4873,53.5981,53.4703,53.4873,56631.0
2016-06-16 10:40:00,62.82,62.95,62.78,62.85,78267.0,53.4959,53.6066,53.4618,53.5214,78267.0
2016-06-16 10:45:00,62.85,62.97,62.82,62.95,65514.0,53.5214,53.6236,53.4959,53.6066,65514.0
2016-06-16 10:50:00,62.95,63.0,62.8,62.93,59020.0,53.6066,53.6491,53.4788,53.5895,59020.0
2016-06-16 10:55:00,62.94,62.96,62.82,62.9,73928.0,53.5981,53.6151,53.4959,53.564,73928.0
2016-06-16 11:00:00,62.92,63.05,62.84,62.95,86678.0,53.581,53.6917,53.5129,53.6066,86678.0
2016-06-16 11:05:00,62.95,62.97,62.83,62.91,77669.0,53.6066,53.6236,53.5044,53.5725,77669.0
2016-06-16 11:10:00,62.9,63.04,62.85,63.04,61062.0,53.564,53.6832,53.5214,53.6832,61062.0
2016-06-16 11:15:00,63.05,63.06,62.93,62.94,62581.0,53.6917,53.7002,53.5895,53.5981,62581.0
2016-06-16 11:20:00,62.95,63.21,62.94,63.21,56662.0,53.6066,53.828,53.5981,53.828,56662.0
2016-06-16 11:25:00,63.21,63.44,63.2,63.35,49446.0,53.828,54.0238,53.8195,53.9472,49446.0
2016-06-16 11:30:00,63.37,63.44,63.26,63.31,50232.0,53.9642,54.0238,53.8706,53.9131,50232.0
2016-06-16 11:35:00,63.3,63.41,63.27,63.34,40296.0,53.9046,53.9983,53.8791,53.9387,40296.0
2016-06-16 11:40:00,63.34,63.46,63.34,63.34,27839.0,53.9387,54.0409,53.9387,53.9387,27839.0
2016-06-16 11:45:00,63.35,63.37,63.28,63.33,44317.0,53.9472,53.9642,53.8876,53.9302,44317.0
2016-06-16 11:50:00,63.31,63.36,63.17,63.2,51849.0,53.9131,53.9557,53.7939,53.8195,51849.0
2016-06-16 11:55:00,63.22,63.26,63.14,63.14,35160.0,53.8365,53.8706,53.7684,53.7684,35160.0
2016-06-16 12:00:00,63.15,63.23,63.08,63.23,37316.0,53.7769,53.845,53.7173,53.845,37316.0
2016-06-16 12:05:00,63.24,63.33,63.2,63.33,25897.0,53.8535,53.9302,53.8195,53.9302,25897.0
2016-06-16 12:10:00,63.32,63.33,63.21,63.29,21054.0,53.9217,53.9302,53.828,53.8961,21054.0
2016-06-16 12:15:00,63.27,63.43,63.24,63.41,50868.0,53.8791,54.0153,53.8535,53.9983,50868.0
2016-06-16 12:20:00,63.41,63.5,63.33,63.5,42302.0,53.9983,54.0749,53.9302,54.0749,42302.0
2016-06-16 12:25:00,63.51,63.59,63.47,63.48,39568.0,54.0835,54.1516,54.0494,54.0579,39568.0
2016-06-16 12:30:00,63.47,63.51,63.41,63.48,22764.0,54.0494,54.0835,53.9983,54.0579,22764.0
2016-06-16 12:35:00,63.46,63.62,63.46,63.61,43931.0,54.0409,54.1771,54.0409,54.1686,43931.0
2016-06-16 12:40:00,63.59,63.75,63.58,63.73,79571.0,54.1516,54.2878,54.1431,54.2708,79571.0
2016-06-16 12:45:00,63.73,63.74,63.64,63.65,21358.0,54.2708,54.2793,54.1942,54.2027,21358.0
2016-06-16 12:50:00,63.66,63.66,63.5,63.54,31543.0,54.2112,54.2112,54.0749,54.109,31543.0
2016-06-16 12:55:00,63.53,63.56,63.5,63.52,26075.0,54.1005,54.126,54.0749,54.092,26075.0
2016-06-16 13:00:00,63.53,63.64,63.52,63.58,59416.0,54.1005,54.1942,54.092,54.1431,59416.0
2016-06-16 13:05:00,63.59,63.63,63.51,63.61,50571.0,54.1516,54.1856,54.0835,54.1686,50571.0
2016-06-16 13:10:00,63.61,63.75,63.57,63.65,51508.0,54.1686,54.2878,54.1345,54.2027,51508.0
2016-06-16 13:15:00,63.65,63.7,63.6,63.68,41438.0,54.2027,54.2452,54.1601,54.2282,41438.0
2016-06-16 13:20:00,63.67,63.69,63.61,63.62,28873.0,54.2197,54.2367,54.1686,54.1771,28873.0
2016-06-16 13:25:00,63.62,63.7,63.59,63.61,62069.0,54.1771,54.2452,54.1516,54.1686,62069.0
2016-06-16 13:30:00,63.62,63.65,63.54,63.56,84671.0,54.1771,54.2027,54.109,54.126,84671.0
2016-06-16 13:35:00,63.57,63.76,63.57,63.75,30725.0,54.1345,54.2963,54.1345,54.2878,30725.0
2016-06-16 13:40:00,63.76,63.77,63.69,63.71,33174.0,54.2963,54.3049,54.2367,54.2538,33174.0
2016-06-16 13:45:00,63.71,63.74,63.61,63.71,20974.0,54.2538,54.2793,54.1686,54.2538,20974.0
2016-06-16 13:50:00,63.71,63.72,63.66,63.71,17673.0,54.2538,54.2623,54.2112,54.2538,17673.0
2016-06-16 13:55:00,63.72,63.81,63.72,63.77,38223.0,54.2623,54.3389,54.2623,54.3049,38223.0
2016-06-16 14:00:00,63.77,63.86,63.72,63.84,42399.0,54.3049,54.3815,54.2623,54.3645,42399.0
2016-06-16 14:05:00,63.84,63.93,63.8,63.93,28661.0,54.3645,54.4411,54.3304,54.4411,28661.0
2016-06-16 14:10:00,63.92,64.09,63.86,64.06,45302.0,54.4326,54.5774,54.3815,54.5518,45302.0
2016-06-16 14:15:00,64.06,64.17,64.03,64.12,40583.0,54.5518,54.6455,54.5263,54.6029,40583.0
2016-06-16 14:20:00,64.11,64.13,64.04,64.07,28126.0,54.5944,54.6114,54.5348,54.5603,28126.0
2016-06-16 14:25:00,64.08,64.11,63.92,63.94,29176.0,54.5688,54.5944,54.4326,54.4496,29176.0
2016-06-16 14:30:00,63.95,64.01,63.92,63.93,19422.0,54.4581,54.5092,54.4326,54.4411,19422.0
2016-06-16 14:35:00,63.95,63.99,63.9,63.94,18101.0,54.4581,54.4922,54.4156,54.4496,18101.0
2016-06-16 14:40:00,63.94,64.0,63.94,64.0,32943.0,54.4496,54.5007,54.4496,54.5007,32943.0
2016-06-16 14:45:00,64.0,64.03,63.95,64.03,25727.0,54.5007,54.5263,54.4581,54.5263,25727.0
2016-06-16 14:50:00,64.02,64.14,63.98,64.14,47122.0,54.5178,54.6199,54.4837,54.6199,47122.0
2016-06-16 14:55:00,64.14,64.16,64.04,64.05,19273.0,54.6199,54.637,54.5348,54.5433,19273.0
2016-06-16 15:00:00,64.05,64.11,64.02,64.06,21045.0,54.5433,54.5944,54.5178,54.5518,21045.0
2016-06-16 15:05:00,64.05,64.05,63.98,64.01,27290.0,54.5433,54.5433,54.4837,54.5092,27290.0
2016-06-16 15:10:00,64.01,64.1,64.0,64.1,48441.0,54.5092,54.5859,54.5007,54.5859,48441.0
2016-06-16 15:15:00,64.11,64.15,63.97,64.05,87244.0,54.5944,54.6285,54.4752,54.5433,87244.0
2016-06-16 15:20:00,64.06,64.22,64.06,64.22,72865.0,54.5518,54.6881,54.5518,54.6881,72865.0
2016-06-16 15:25:00,64.23,64.37,64.2,64.31,70683.0,54.6966,54.8158,54.671,54.7647,70683.0
2016-06-16 15:30:00,64.31,64.44,64.31,64.43,92740.0,54.7647,54.8754,54.7647,54.8669,92740.0
2016-06-16 15:35:00,64.44,64.45,64.36,64.42,103669.0,54.8754,54.8839,54.8073,54.8584,103669.0
2016-06-16 15:40:00,64.42,64.45,64.37,64.42,103591.0,54.8584,54.8839,54.8158,54.8584,103591.0
2016-06-16 15:45:00,64.43,64.44,64.35,64.39,144256.0,54.8669,54.8754,54.7988,54.8328,144256.0
2016-06-16 15:50:00,64.38,64.39,64.29,64.3,146336.0,54.8243,54.8328,54.7477,54.7562,146336.0
2016-06-16 15:55:00,64.3,64.32,64.24,64.25,305887.0,54.7562,54.7732,54.7051,54.7136,305887.0
2016-06-17 09:30:00,64.29,64.45,64.1,64.18,361996.0,54.7477,54.8839,54.5859,54.654,361996.0
2016-06-17 09:35:00,64.2,64.44,64.16,64.35,91280.0,54.671,54.8754,54.637,54.7988,91280.0
2016-06-17 09:40:00,64.31,64.45,64.16,64.39,38284.0,54.7647,54.8839,54.637,54.8328,38284.0
2016-06-17 09:45:00,64.39,64.58,64.39,64.4,96875.0,54.8328,54.9946,54.8328,54.8414,96875.0
2016-06-17 09:50:00,64.4,64.61,64.37,64.41,70648.0,54.8414,55.0202,54.8158,54.8499,70648.0
2016-06-17 09:55:00,64.39,64.4,64.2,64.31,51326.0,54.8328,54.8414,54.671,54.7647,51326.0
2016-06-17 10:00:00,64.28,64.31,64.06,64.16,64270.0,54.7392,54.7647,54.5518,54.637,64270.0
2016-06-17 10:05:00,64.16,64.3,64.15,64.25,45141.0,54.637,54.7562,54.6285,54.7136,45141.0
2016-06-17 10:10:00,64.25,64.55,64.25,64.55,59308.0,54.7136,54.9691,54.7136,54.9691,59308.0
2016-06-17 10:15:00,64.56,64.76,64.55,64.76,92779.0,54.9776,55.1479,54.9691,55.1479,92779.0
2016-06-17 10:20:00,64.76,64.8,64.4,64.41,69493.0,55.1479,55.182,54.8414,54.8499,69493.0
2016-06-17 10:25:00,64.42,64.46,64.28,64.32,41832.0,54.8584,54.8924,54.7392,54.7732,41832.0
2016-06-17 10:30:00,64.29,64.32,64.13,64.15,50091.0,54.7477,54.7732,54.6114,54.6285,50091.0
2016-06-17 10:35:00,64.14,64.35,64.11,64.35,48050.0,54.6199,54.7988,54.5944,54.7988,48050.0
2016-06-17 10:40:00,64.35,64.54,64.35,64.53,40702.0,54.7988,54.9606,54.7988,54.9521,40702.0
2016-06-17 10:45:00,64.56,64.67,64.55,64.64,47312.0,54.9776,55.0713,54.9691,55.0457,47312.0
2016-06-17 10:50:00,64.63,64.66,64.52,64.55,39852.0,55.0372,55.0628,54.9435,54.9691,39852.0
2016-06-17 10:55:00,64.55,64.63,64.53,64.63,66873.0,54.9691,55.0372,54.9521,55.0372,66873.0
2016-06-17 11:00:00,64.62,64.67,64.52,64.57,64428.0,55.0287,55.0713,54.9435,54.9861,64428.0
2016-06-17 11:05:00,64.57,64.71,64.53,64.57,51035.0,54.9861,55.1053,54.9521,54.9861,51035.0
2016-06-17 11:10:00,64.57,64.6,64.37,64.41,36710.0,54.9861,55.0117,54.8158,54.8499,36710.0
2016-06-17 11:15:00,64.41,64.42,64.28,64.42,27090.0,54.8499,54.8584,54.7392,54.8584,27090.0
2016-06-17 11:20:00,64.41,64.52,64.31,64.31,32340.0,54.8499,54.9435,54.7647,54.7647,32340.0
2016-06-17 11:25:00,64.31,64.35,64.16,64.17,27815.0,54.7647,54.7988,54.637,54.6455,27815.0
2016-06-17 11:30:00,64.16,64.22,64.12,64.19,31163.0,54.637,54.6881,54.6029,54.6625,31163.0
2016-06-17 11:35:00,64.18,64.26,64.12,64.24,27530.0,54.654,54.7221,54.6029,54.7051,27530.0
2016-06-17 11:40:00,64.23,64.3,64.23,64.28,27467.0,54.6966,54.7562,54.6966,54.7392,27467.0
2016-06-17 11:45:00,64.27,64.27,64.2,64.2,24258.0,54.7306,54.7306,54.671,54.671,24258.0
2016-06-17 11:50:00,64.2,64.26,64.11,64.12,17936.0,54.671,54.7221,54.5944,54.6029,17936.0
2016-06-17 11:55:00,64.12,64.12,63.98,64.02,32168.0,54.6029,54.6029,54.4837,54.5178,32168.0
2016-06-17 12:00:00,64.03,64.06,63.99,64.04,59289.0,54.5263,54.5518,54.4922,54.5348,59289.0
2016-06-17 12:05:00,64.04,64.15,64.01,64.15,30293.0,54.5348,54.6285,54.5092,54.6285,30293.0
2016-06-17 12:10:00,64.15,64.18,64.14,64.17,22694.0,54.6285,54.654,54.6199,54.6455,22694.0
2016-06-17 12:15:00,64.17,64.2,64.1,64.11,25651.0,54.6455,54.671,54.5859,54.5944,25651.0
2016-06-17 12:20:00,64.11,64.11,63.97,63.97,20895.0,54.5944,54.5944,54.4752,54.4752,20895.0
2016-06-17 12:25:00,63.97,64.02,63.96,64.02,19743.0,54.4752,54.5178,54.4667,54.5178,19743.0
2016-06-17 12:30:00,64.03,64.04,63.98,64.0,31821.0,54.5263,54.5348,54.4837,54.5007,31821.0
2016-06-17 12:35:00,64.0,64.02,63.97,63.98,36736.0,54.5007,54.5178,54.4752,54.4837,36736.0
2016-06-17 12:40:00,63.98,64.02,63.97,64.01,22292.0,54.4837,54.5178,54.4752,54.5092,22292.0
2016-06-17 12:45:00,64.01,64.02,63.89,63.91,29236.0,54.5092,54.5178,54.407,54.4241,29236.0
2016-06-17 12:50:00,63.91,63.92,63.84,63.88,21611.0,54.4241,54.4326,54.3645,54.3985,21611.0
2016-06-17 12:55:00,63.89,63.91,63.83,63.9,13334.0,54.407,54.4241,54.356,54.4156,13334.0
2016-06-17 13:00:00,63.9,63.92,63.81,63.85,23695.0,54.4156,54.4326,54.3389,54.373,23695.0
2016-06-17 13:05:00,63.85,64.0,63.83,64.0,18377.0,54.373,54.5007,54.356,54.5007,18377.0
2016-06-17 13:10:00,63.98,63.99,63.9,63.96,25791.0,54.4837,54.4922,54.4156,54.4667,25791.0
2016-06-17 13:15:00,63.97,64.0,63.94,63.95,39388.0,54.4752,54.5007,54.4496,54.4581,39388.0
2016-06-17 13:20:00,63.95,63.99,63.92,63.92,27063.0,54.4581,54.4922,54.4326,54.4326,27063.0
2016-06-17 13:25:00,63.94,64.0,63.92,63.93,22409.0,54.4496,54.5007,54.4326,54.4411,22409.0
2016-06-17 13:30:00,63.93,63.98,63.92,63.94,19237.0,54.4411,54.4837,54.4326,54.4496,19237.0
2016-06-17 13:35:00,63.94,64.0,63.93,64.0,19164.0,54.4496,54.5007,54.4411,54.5007,19164.0
2016-06-17 13:40:00,63.99,64.0,63.94,63.97,37201.0,54.4922,54.5007,54.4496,54.4752,37201.0
2016-06-17 13:45:00,63.97,64.0,63.94,63.99,16419.0,54.4752,54.5007,54.4496,54.4922,16419.0
2016-06-17 13:50:00,63.99,64.03,63.95,63.95,25596.0,54.4922,54.5263,54.4581,54.4581,25596.0
2016-06-17 13:55:00,63.96,64.02,63.95,64.01,18698.0,54.4667,54.5178,54.4581,54.5092,18698.0
2016-06-17 14:00:00,64.0,64.06,63.98,64.0,28989.0,54.5007,54.5518,54.4837,54.5007,28989.0
2016-06-17 14:05:00,63.99,63.99,63.9,63.94,21349.0,54.4922,54.4922,54.4156,54.4496,21349.0
2016-06-17 14:10:00,63.95,63.99,63.92,63.96,24257.0,54.4581,54.4922,54.4326,54.4667,24257.0
2016-06-17 14:15:00,63.96,63.99,63.91,63.92,21203.0,54.4667,54.4922,54.4241,54.4326,21203.0
2016-06-17 14:20:00,63.91,64.07,63.91,64.03,30522.0,54.4241,54.5603,54.4241,54.5263,30522.0
2016-06-17 14:25:00,64.03,64.08,63.97,64.07,39678.0,54.5263,54.5688,54.4752,54.5603,39678.0
2016-06-17 14:30:00,64.07,64.26,64.03,64.26,31685.0,54.5603,54.7221,54.5263,54.7221,31685.0
2016-06-17 14:35:00,64.26,64.35,64.26,64.33,40199.0,54.7221,54.7988,54.7221,54.7817,40199.0
2016-06-17 14:40:00,64.33,64.39,64.27,64.37,34665.0,54.7817,54.8328,54.7306,54.8158,34665.0
2016-06-17 14:45:00,64.37,64.4,64.35,64.39,35980.0,54.8158,54.8414,54.7988,54.8328,35980.0
2016-06-17 14:50:00,64.4,64.42,64.37,64.39,27789.0,54.8414,54.8584,54.8158,54.8328,27789.0
2016-06-17 14:55:00,64.39,64.39,64.31,64.31,30592.0,54.8328,54.8328,54.7647,54.7647,30592.0
2016-06-17 15:00:00,64.32,64.4,64.31,64.33,59879.0,54.7732,54.8414,54.7647,54.7817,59879.0
2016-06-17 15:05:00,64.33,64.35,64.28,64.28,32053.0,54.7817,54.7988,54.7392,54.7392,32053.0
2016-06-17 15:10:00,64.27,64.31,64.26,64.28,38731.0,54.7306,54.7647,54.7221,54.7392,38731.0
2016-06-17 15:15:00,64.28,64.28,64.16,64.19,55433.0,54.7392,54.7392,54.637,54.6625,55433.0
2016-06-17 15:20:00,64.19,64.24,64.18,64.21,44074.0,54.6625,54.7051,54.654,54.6796,44074.0
2016-06-17 15:25:00,64.21,64.26,64.2,64.23,48452.0,54.6796,54.7221,54.671,54.6966,48452.0
2016-06-17 15:30:00,64.23,64.23,64.15,64.2,99387.0,54.6966,54.6966,54.6285,54.671,99387.0
2016-06-17 15:35:00,64.2,64.2,64.14,64.17,77309.0,54.671,54.671,54.6199,54.6455,77309.0
2016-06-17 15:40:00,64.17,64.18,64.11,64.14,86007.0,54.6455,54.654,54.5944,54.6199,86007.0
2016-06-17 15:45:00,64.15,64.24,64.14,64.2,117940.0,54.6285,54.7051,54.6199,54.671,117940.0
2016-06-17 15:50:00,64.2,64.23,64.15,64.15,128351.0,54.671,54.6966,54.6285,54.6285,128351.0
2016-06-17 15:55:00,64.15,64.21,64.14,64.18,278572.0,54.6285,54.6796,54.6199,54.654,278572.0
2016-06-20 09:30:00,65.51,65.95,65.51,65.62,220004.0,55.7866,56.1613,55.7866,55.8803,220004.0
2016-06-20 09:35:00,65.63,65.68,65.0,65.2,92315.0,55.8888,55.9314,55.3523,55.5226,92315.0
2016-06-20 09:40:00,65.22,65.42,65.1,65.36,56109.0,55.5396,55.71,55.4375,55.6589,56109.0
2016-06-20 09:45:00,65.36,65.51,65.18,65.42,86097.0,55.6589,55.7866,55.5056,55.71,86097.0
2016-06-20 09:50:00,65.44,65.55,65.24,65.35,75403.0,55.727,55.8207,55.5567,55.6503,75403.0
2016-06-20 09:55:00,65.35,65.37,65.21,65.22,42588.0,55.6503,55.6674,55.5311,55.5396,42588.0
2016-06-20 10:00:00,65.22,65.53,65.18,65.51,77526.0,55.5396,55.8036,55.5056,55.7866,77526.0
2016-06-20 10:05:00,65.53,65.66,65.5,65.52,55532.0,55.8036,55.9143,55.7781,55.7951,55532.0
2016-06-20 10:10:00,65.53,65.55,65.37,65.4,41211.0,55.8036,55.8207,55.6674,55.6929,41211.0
2016-06-20 10:15:00,65.41,65.54,65.31,65.44,66612.0,55.7014,55.8121,55.6163,55.727,66612.0
2016-06-20 10:20:00,65.44,65.48,65.39,65.44,45971.0,55.727,55.7611,55.6844,55.727,45971.0
2016-06-20 10:25:00,65.44,65.49,65.4,65.43,48976.0,55.727,55.7696,55.6929,55.7185,48976.0
2016-06-20 10:30:00,65.43,65.45,65.28,65.31,54627.0,55.7185,55.7355,55.5907,55.6163,54627.0
2016-06-20 10:35:00,65.3,65.31,65.08,65.09,39563.0,55.6078,55.6163,55.4204,55.4289,39563.0
2016-06-20 10:40:00,65.09,65.19,65.08,65.13,59647.0,55.4289,55.5141,55.4204,55.463,59647.0
2016-06-20 10:45:00,65.14,65.25,65.1,65.1,50728.0,55.4715,55.5652,55.4375,55.4375,50728.0
2016-06-20 10:50:00,65.09,65.22,65.05,65.19,41286.0,55.4289,55.5396,55.3949,55.5141,41286.0
2016-06-20 10:55:00,65.21,65.3,65.18,65.18,39898.0,55.5311,55.6078,55.5056,55.5056,39898.0
2016-06-20 11:00:00,65.18,65.23,65.1,65.15,32732.0,55.5056,55.5482,55.4375,55.48,32732.0
2016-06-20 11:05:00,65.16,65.2,65.13,65.17,26653.0,55.4885,55.5226,55.463,55.4971,26653.0
2016-06-20 11:10:00,65.17,65.18,64.86,64.88,54047.0,55.4971,55.5056,55.2331,55.2501,54047.0
2016-06-20 11:15:00,64.86,64.95,64.85,64.92,55005.0,55.2331,55.3097,55.2246,55.2842,55005.0
2016-06-20 11:20:00,64.92,65.02,64.88,64.88,48534.0,55.2842,55.3693,55.2501,55.2501,48534.0
2016-06-20 11:25:00,64.88,64.97,64.71,64.74,74144.0,55.2501,55.3267,55.1053,55.1309,74144.0
2016-06-20 11:30:00,64.73,64.77,64.69,64.72,37054.0,55.1224,55.1564,55.0883,55.1139,37054.0
2016-06-20 11:35:00,64.72,64.77,64.64,64.76,37123.0,55.1139,55.1564,55.0457,55.1479,37123.0
2016-06-20 11:40:00,64.77,64.79,64.67,64.67,27266.0,55.1564,55.1735,55.0713,55.0713,27266.0
2016-06-20 11:45:00,64.68,64.72,64.57,64.58,30363.0,55.0798,55.1139,54.9861,54.9946,30363.0
2016-06-20 11:50:00,64.58,64.71,64.57,64.6,26135.0,54.9946,55.1053,54.9861,55.0117,26135.0
2016-06-20 11:55:00,64.58,64.81,64.55,64.81,47835.0,54.9946,55.1905,54.9691,55.1905,47835.0
2016-06-20 12:00:00,64.8,64.85,64.76,64.83,30047.0,55.182,55.2246,55.1479,55.2075,30047.0
2016-06-20 12:05:00,64.83,64.96,64.83,64.95,29197.0,55.2075,55.3182,55.2075,55.3097,29197.0
2016-06-20 12:10:00,64.95,64.98,64.85,64.86,27066.0,55.3097,55.3353,55.2246,55.2331,27066.0
2016-06-20 12:15:00,64.86,64.91,64.83,64.9,18776.0,55.2331,55.2757,55.2075,55.2671,18776.0
2016-06-20 12:20:00,64.9,64.96,64.88,64.92,47693.0,55.2671,55.3182,55.2501,55.2842,47693.0
2016-06-20 12:25:00,64.93,64.99,64.89,64.95,52975.0,55.2927,55.3438,55.2586,55.3097,52975.0
2016-06-20 12:30:00,64.96,65.0,64.94,64.98,42213.0,55.3182,55.3523,55.3012,55.3353,42213.0
2016-06-20 12:35:00,64.99,64.99,64.94,64.94,42747.0,55.3438,55.3438,55.3012,55.3012,42747.0
2016-06-20 12:40:00,64.94,64.96,64.93,64.94,94534.0,55.3012,55.3182,55.2927,55.3012,94534.0
2016-06-20 12:45:00,64.94,64.95,64.77,64.78,205253.0,55.3012,55.3097,55.1564,55.1649,205253.0
2016-06-20 12:50:00,64.78,64.79,64.73,64.76,34271.0,55.1649,55.1735,55.1224,55.1479,34271.0
2016-06-20 12:55:00,64.77,64.85,64.76,64.78,19785.0,55.1564,55.2246,55.1479,55.1649,19785.0
2016-06-20 13:00:00,64.76,64.77,64.68,64.73,35771.0,55.1479,55.1564,55.0798,55.1224,35771.0
2016-06-20 13:05:00,64.73,64.81,64.68,64.8,45637.0,55.1224,55.1905,55.0798,55.182,45637.0
2016-06-20 13:10:00,64.8,64.85,64.69,64.69,52065.0,55.182,55.2246,55.0883,55.0883,52065.0
2016-06-20 13:15:00,64.69,64.75,64.67,64.71,32373.0,55.0883,55.1394,55.0713,55.1053,32373.0
2016-06-20 13:20:00,64.72,64.75,64.67,64.73,21055.0,55.1139,55.1394,55.0713,55.1224,21055.0
2016-06-20 13:25:00,64.73,64.73,64.52,64.53,24968.0,55.1224,55.1224,54.9435,54.9521,24968.0
2016-06-20 13:30:00,64.53,64.57,64.48,64.54,25268.0,54.9521,54.9861,54.9095,54.9606,25268.0
2016-06-20 13:35:00,64.53,64.58,64.5,64.53,23328.0,54.9521,54.9946,54.9265,54.9521,23328.0
2016-06-20 13:40:00,64.54,64.57,64.51,64.57,22502.0,54.9606,54.9861,54.935,54.9861,22502.0
2016-06-20 13:45:00,64.56,64.59,64.52,64.57,22383.0,54.9776,55.0032,54.9435,54.9861,22383.0
2016-06-20 13:50:00,64.56,64.64,64.55,64.55,26270.0,54.9776,55.0457,54.9691,54.9691,26270.0
2016-06-20 13:55:00,64.56,64.58,64.5,64.5,35258.0,54.9776,54.9946,54.9265,54.9265,35258.0
2016-06-20 14:00:00,64.5,64.52,64.45,64.45,33501.0,54.9265,54.9435,54.8839,54.8839,33501.0
2016-06-20 14:05:00,64.45,64.46,64.35,64.35,26110.0,54.8839,54.8924,54.7988,54.7988,26110.0
2016-06-20 14:10:00,64.35,64.45,64.31,64.31,33630.0,54.7988,54.8839,54.7647,54.7647,33630.0
2016-06-20 14:15:00,64.33,64.34,64.23,64.26,32140.0,54.7817,54.7903,54.6966,54.7221,32140.0
2016-06-20 14:20:00,64.27,64.34,64.24,64.29,35518.0,54.7306,54.7903,54.7051,54.7477,35518.0
2016-06-20 14:25:00,64.29,64.29,64.17,64.22,45997.0,54.7477,54.7477,54.6455,54.6881,45997.0
2016-06-20 14:30:00,64.22,64.24,64.17,64.22,35297.0,54.6881,54.7051,54.6455,54.6881,35297.0
2016-06-20 14:35:00,64.23,64.27,64.18,64.19,41510.0,54.6966,54.7306,54.654,54.6625,41510.0
2016-06-20 14:40:00,64.18,64.24,64.17,64.22,30679.0,54.654,54.7051,54.6455,54.6881,30679.0
2016-06-20 14:45:00,64.22,64.26,64.2,64.25,38962.0,54.6881,54.7221,54.671,54.7136,38962.0
2016-06-20 14:50:00,64.25,64.32,64.23,64.28,41393.0,54.7136,54.7732,54.6966,54.7392,41393.0
2016-06-20 14:55:00,64.28,64.37,64.27,64.34,45126.0,54.7392,54.8158,54.7306,54.7903,45126.0
2016-06-20 15:00:00,64.34,64.35,64.27,64.34,51263.0,54.7903,54.7988,54.7306,54.7903,51263.0
2016-06-20 15:05:00,64.34,64.36,64.28,64.31,32174.0,54.7903,54.8073,54.7392,54.7647,32174.0
2016-06-20 15:10:00,64.31,64.32,64.22,64.31,54409.0,54.7647,54.7732,54.6881,54.7647,54409.0
2016-06-20 15:15:00,64.31,64.32,64.25,64.31,74467.0,54.7647,54.7732,54.7136,54.7647,74467.0
2016-06-20 15:20:00,64.31,64.34,64.27,64.3,127156.0,54.7647,54.7903,54.7306,54.7562,127156.0
2016-06-20 15:25:00,64.3,64.3,64.24,64.26,100126.0,54.7562,54.7562,54.7051,54.7221,100126.0
2016-06-20 15:30:00,64.25,64.31,64.24,64.28,80387.0,54.7136,54.7647,54.7051,54.7392,80387.0
2016-06-20 15:35:00,64.28,64.32,64.26,64.31,72079.0,54.7392,54.7732,54.7221,54.7647,72079.0
2016-06-20 15:40:00,64.31,64.38,64.28,64.34,101806.0,54.7647,54.8243,54.7392,54.7903,101806.0
2016-06-20 15:45:00,64.34,64.37,64.25,64.26,132080.0,54.7903,54.8158,54.7136,54.7221,132080.0
2016-06-20 15:50:00,64.26,64.26,64.19,64.2,97882.0,54.7221,54.7221,54.6625,54.671,97882.0
2016-06-20 15:55:00,64.21,64.29,64.2,64.28,230218.0,54.6796,54.7477,54.671,54.7392,230218.0
2016-06-21 09:30:00,64.92,64.99,64.41,64.66,156314.0,55.2842,55.3438,54.8499,55.0628,156314.0
2016-06-21 09:35:00,64.71,64.83,64.18,64.3,93006.0,55.1053,55.2075,54.654,54.7562,93006.0
2016-06-21 09:40:00,64.29,64.45,64.1,64.41,115816.0,54.7477,54.8839,54.5859,54.8499,115816.0
2016-06-21 09:45:00,64.41,64.5,64.27,64.37,27872.0,54.8499,54.9265,54.7306,54.8158,27872.0
2016-06-21 09:50:00,64.38,64.41,64.22,64.34,27030.0,54.8243,54.8499,54.6881,54.7903,27030.0
2016-06-21 09:55:00,64.36,64.42,64.27,64.38,26722.0,54.8073,54.8584,54.7306,54.8243,26722.0
2016-06-21 10:00:00,64.37,64.4,63.98,64.02,101313.0,54.8158,54.8414,54.4837,54.5178,101313.0
2016-06-21 10:05:00,64.01,64.22,64.0,64.2,58108.0,54.5092,54.6881,54.5007,54.671,58108.0
2016-06-21 10:10:00,64.22,64.47,64.17,64.39,22169.0,54.6881,54.901,54.6455,54.8328,22169.0
2016-06-21 10:15:00,64.39,64.44,64.2,64.25,41807.0,54.8328,54.8754,54.671,54.7136,41807.0
2016-06-21 10:20:00,64.26,64.26,64.07,64.07,55927.0,54.7221,54.7221,54.5603,54.5603,55927.0
2016-06-21 10:25:00,64.07,64.18,63.92,64.14,59015.0,54.5603,54.654,54.4326,54.6199,59015.0
2016-06-21 10:30:00,64.15,64.2,64.01,64.01,44378.0,54.6285,54.671,54.5092,54.5092,44378.0
2016-06-21 10:35:00,64.02,64.02,63.88,63.92,44064.0,54.5178,54.5178,54.3985,54.4326,44064.0
2016-06-21 10:40:00,63.92,64.02,63.8,64.02,41912.0,54.4326,54.5178,54.3304,54.5178,41912.0
2016-06-21 10:45:00,64.01,64.07,63.94,64.01,34734.0,54.5092,54.5603,54.4496,54.5092,34734.0
2016-06-21 10:50:00,64.01,64.11,63.93,64.11,41201.0,54.5092,54.5944,54.4411,54.5944,41201.0
2016-06-21 10:55:00,64.09,64.2,64.01,64.01,37230.0,54.5774,54.671,54.5092,54.5092,37230.0
2016-06-21 11:00:00,64.02,64.2,64.01,64.15,37680.0,54.5178,54.671,54.5092,54.6285,37680.0
2016-06-21 11:05:00,64.14,64.15,64.02,64.04,65802.0,54.6199,54.6285,54.5178,54.5348,65802.0
2016-06-21 11:10:00,64.03,64.06,63.95,64.03,53614.0,54.5263,54.5518,54.4581,54.5263,53614.0
2016-06-21 11:15:00,64.05,64.11,63.96,63.98,153620.0,54.5433,54.5944,54.4667,54.4837,153620.0
2016-06-21 11:20:00,63.99,64.07,63.94,63.96,101553.0,54.4922,54.5603,54.4496,54.4667,101553.0
2016-06-21 11:25:00,63.96,64.04,63.92,64.0,93730.0,54.4667,54.5348,54.4326,54.5007,93730.0
2016-06-21 11:30:00,64.0,64.0,63.79,63.85,39348.0,54.5007,54.5007,54.3219,54.373,39348.0
2016-06-21 11:35:00,63.85,63.89,63.73,63.84,46689.0,54.373,54.407,54.2708,54.3645,46689.0
2016-06-21 11:40:00,63.85,63.86,63.69,63.73,53390.0,54.373,54.3815,54.2367,54.2708,53390.0
2016-06-21 11:45:00,63.72,63.73,63.61,63.63,50206.0,54.2623,54.2708,54.1686,54.1856,50206.0
2016-06-21 11:50:00,63.65,63.67,63.55,63.61,45950.0,54.2027,54.2197,54.1175,54.1686,45950.0
2016-06-21 11:55:00,63.6,63.67,63.6,63.61,112269.0,54.1601,54.2197,54.1601,54.1686,112269.0
2016-06-21 12:00:00,63.61,63.68,63.6,63.64,87059.0,54.1686,54.2282,54.1601,54.1942,87059.0
2016-06-21 12:05:00,63.64,63.67,63.61,63.63,67571.0,54.1942,54.2197,54.1686,54.1856,67571.0
2016-06-21 12:10:00,63.63,63.64,63.59,63.61,60178.0,54.1856,54.1942,54.1516,54.1686,60178.0
2016-06-21 12:15:00,63.61,63.7,63.59,63.7,76376.0,54.1686,54.2452,54.1516,54.2452,76376.0
2016-06-21 12:20:00,63.7,63.85,63.69,63.79,40698.0,54.2452,54.373,54.2367,54.3219,40698.0
2016-06-21 12:25:00,63.81,63.9,63.79,63.89,29347.0,54.3389,54.4156,54.3219,54.407,29347.0
2016-06-21 12:30:00,63.89,63.95,63.85,63.94,23864.0,54.407,54.4581,54.373,54.4496,23864.0
2016-06-21 12:35:00,63.93,64.02,63.9,63.99,22615.0,54.4411,54.5178,54.4156,54.4922,22615.0
2016-06-21 12:40:00,64.0,64.02,63.85,63.95,56634.0,54.5007,54.5178,54.373,54.4581,56634.0
2016-06-21 12:45:00,63.94,63.97,63.91,63.95,11760.0,54.4496,54.4752,54.4241,54.4581,11760.0
2016-06-21 12:50:00,63.96,63.97,63.89,63.96,14195.0,54.4667,54.4752,54.407,54.4667,14195.0
2016-06-21 12:55:00,63.96,64.02,63.94,63.95,18547.0,54.4667,54.5178,54.4496,54.4581,18547.0
2016-06-21 13:00:00,63.95,63.97,63.9,63.96,67682.0,54.4581,54.4752,54.4156,54.4667,67682.0
2016-06-21 13:05:00,63.96,64.16,63.95,64.16,58622.0,54.4667,54.637,54.4581,54.637,58622.0
2016-06-21 13:10:00,64.15,64.17,64.05,64.14,38242.0,54.6285,54.6455,54.5433,54.6199,38242.0
2016-06-21 13:15:00,64.12,64.2,64.12,64.18,25873.0,54.6029,54.671,54.6029,54.654,25873.0
2016-06-21 13:20:00,64.17,64.19,64.09,64.1,20193.0,54.6455,54.6625,54.5774,54.5859,20193.0
2016-06-21 13:25:00,64.1,64.14,64.09,64.12,19195.0,54.5859,54.6199,54.5774,54.6029,19195.0
2016-06-21 13:30:00,64.12,64.23,64.11,64.2,64242.0,54.6029,54.6966,54.5944,54.671,64242.0
2016-06-21 13:35:00,64.2,64.23,64.13,64.18,21011.0,54.671,54.6966,54.6114,54.654,21011.0
2016-06-21 13:40:00,64.17,64.2,64.14,64.17,18881.0,54.6455,54.671,54.6199,54.6455,18881.0
2016-06-21 13:45:00,64.17,64.18,64.06,64.06,30977.0,54.6455,54.654,54.5518,54.5518,30977.0
2016-06-21 13:50:00,64.05,64.18,64.05,64.16,20592.0,54.5433,54.654,54.5433,54.637,20592.0
2016-06-21 13:55:00,64.16,64.24,64.1,64.18,36135.0,54.637,54.7051,54.5859,54.654,36135.0
2016-06-21 14:00:00,64.19,64.19,64.13,64.16,23234.0,54.6625,54.6625,54.6114,54.637,23234.0
2016-06-21 14:05:00,64.17,64.28,64.15,64.27,28122.0,54.6455,54.7392,54.6285,54.7306,28122.0
2016-06-21 14:10:00,64.27,64.37,64.27,64.37,32668.0,54.7306,54.8158,54.7306,54.8158,32668.0
2016-06-21 14:15:00,64.36,64.45,64.35,64.44,29737.0,54.8073,54.8839,54.7988,54.8754,29737.0
2016-06-21 14:20:00,64.45,64.48,64.38,64.41,15153.0,54.8839,54.9095,54.8243,54.8499,15153.0
2016-06-21 14:25:00,64.4,64.45,64.39,64.44,16788.0,54.8414,54.8839,54.8328,54.8754,16788.0
2016-06-21 14:30:00,64.45,64.46,64.35,64.4,21873.0,54.8839,54.8924,54.7988,54.8414,21873.0
2016-06-21 14:35:00,64.41,64.57,64.4,64.52,31471.0,54.8499,54.9861,54.8414,54.9435,31471.0
2016-06-21 14:40:00,64.52,64.57,64.46,64.46,22956.0,54.9435,54.9861,54.8924,54.8924,22956.0
2016-06-21 14:45:00,64.47,64.48,64.42,64.42,56649.0,54.901,54.9095,54.8584,54.8584,56649.0
2016-06-21 14:50:00,64.42,64.45,64.38,64.38,36098.0,54.8584,54.8839,54.8243,54.8243,36098.0
2016-06-21 14:55:00,64.37,64.45,64.32,64.32,58453.0,54.8158,54.8839,54.7732,54.7732,58453.0
2016-06-21 15:00:00,64.33,64.37,64.24,64.27,40929.0,54.7817,54.8158,54.7051,54.7306,40929.0
2016-06-21 15:05:00,64.27,64.33,64.24,64.28,41244.0,54.7306,54.7817,54.7051,54.7392,41244.0
2016-06-21 15:10:00,64.28,64.33,64.24,64.29,34581.0,54.7392,54.7817,54.7051,54.7477,34581.0
2016-06-21 15:15:00,64.29,64.39,64.27,64.33,64177.0,54.7477,54.8328,54.7306,54.7817,64177.0
2016-06-21 15:20:00,64.34,64.37,64.31,64.31,34222.0,54.7903,54.8158,54.7647,54.7647,34222.0
2016-06-21 15:25:00,64.32,64.39,64.31,64.36,35160.0,54.7732,54.8328,54.7647,54.8073,35160.0
2016-06-21 15:30:00,64.37,64.37,64.26,64.34,58712.0,54.8158,54.8158,54.7221,54.7903,58712.0
2016-06-21 15:35:00,64.34,64.38,64.3,64.32,73614.0,54.7903,54.8243,54.7562,54.7732,73614.0
2016-06-21 15:40:00,64.33,64.33,64.27,64.3,59513.0,54.7817,54.7817,54.7306,54.7562,59513.0
2016-06-21 15:45:00,64.3,64.33,64.24,64.26,76212.0,54.7562,54.7817,54.7051,54.7221,76212.0
2016-06-21 15:50:00,64.27,64.32,64.23,64.24,82354.0,54.7306,54.7732,54.6966,54.7051,82354.0
2016-06-21 15:55:00,64.24,64.3,64.22,64.24,145788.0,54.7051,54.7562,54.6881,54.7051,145788.0
2016-06-22 09:30:00,64.3,64.6,64.15,64.45,50271.0,54.7562,55.0117,54.6285,54.8839,50271.0
2016-06-22 09:35:00,64.45,64.57,64.28,64.37,32188.0,54.8839,54.9861,54.7392,54.8158,32188.0
2016-06-22 09:40:00,64.36,64.55,64.35,64.39,29118.0,54.8073,54.9691,54.7988,54.8328,29118.0
2016-06-22 09:45:00,64.37,64.73,64.36,64.73,41088.0,54.8158,55.1224,54.8073,55.1224,41088.0
2016-06-22 09:50:00,64.77,64.84,64.74,64.76,35691.0,55.1564,55.216,55.1309,55.1479,35691.0
2016-06-22 09:55:00,64.75,64.83,64.57,64.57,36346.0,55.1394,55.2075,54.9861,54.9861,36346.0
2016-06-22 10:00:00,64.54,64.64,64.52,64.53,29362.0,54.9606,55.0457,54.9435,54.9521,29362.0
2016-06-22 10:05:00,64.56,64.62,64.5,64.57,28963.0,54.9776,55.0287,54.9265,54.9861,28963.0
2016-06-22 10:10:00,64.59,64.59,64.49,64.55,28150.0,55.0032,55.0032,54.918,54.9691,28150.0
2016-06-22 10:15:00,64.55,64.58,64.47,64.49,24904.0,54.9691,54.9946,54.901,54.918,24904.0
2016-06-22 10:20:00,64.49,64.5,64.37,64.37,27323.0,54.918,54.9265,54.8158,54.8158,27323.0
2016-06-22 10:25:00,64.37,64.39,64.28,64.33,33490.0,54.8158,54.8328,54.7392,54.7817,33490.0
2016-06-22 10:30:00,64.32,64.42,64.23,64.39,45466.0,54.7732,54.8584,54.6966,54.8328,45466.0
2016-06-22 10:35:00,64.39,64.45,64.34,64.4,19841.0,54.8328,54.8839,54.7903,54.8414,19841.0
2016-06-22 10:40:00,64.41,64.44,64.4,64.41,26963.0,54.8499,54.8754,54.8414,54.8499,26963.0
2016-06-22 10:45:00,64.42,64.46,64.32,64.45,20768.0,54.8584,54.8924,54.7732,54.8839,20768.0
2016-06-22 10:50:00,64.45,64.51,64.45,64.48,27519.0,54.8839,54.935,54.8839,54.9095,27519.0
2016-06-22 10:55:00,64.49,64.51,64.46,64.46,40070.0,54.918,54.935,54.8924,54.8924,40070.0
2016-06-22 11:00:00,64.48,64.51,64.44,64.48,36075.0,54.9095,54.935,54.8754,54.9095,36075.0
2016-06-22 11:05:00,64.48,64.5,64.38,64.39,19884.0,54.9095,54.9265,54.8243,54.8328,19884.0
2016-06-22 11:10:00,64.39,64.46,64.37,64.42,29455.0,54.8328,54.8924,54.8158,54.8584,29455.0
2016-06-22 11:15:00,64.41,64.47,64.39,64.45,15174.0,54.8499,54.901,54.8328,54.8839,15174.0
2016-06-22 11:20:00,64.46,64.53,64.44,64.52,20253.0,54.8924,54.9521,54.8754,54.9435,20253.0
2016-06-22 11:25:00,64.53,64.59,64.52,64.59,14837.0,54.9521,55.0032,54.9435,55.0032,14837.0
2016-06-22 11:30:00,64.58,64.58,64.26,64.29,22443.0,54.9946,54.9946,54.7221,54.7477,22443.0
2016-06-22 11:35:00,64.28,64.35,64.25,64.28,18303.0,54.7392,54.7988,54.7136,54.7392,18303.0
2016-06-22 11:40:00,64.27,64.27,64.16,64.22,11208.0,54.7306,54.7306,54.637,54.6881,11208.0
2016-06-22 11:45:00,64.22,64.33,64.21,64.25,11902.0,54.6881,54.7817,54.6796,54.7136,11902.0
2016-06-22 11:50:00,64.24,64.32,64.22,64.3,14481.0,54.7051,54.7732,54.6881,54.7562,14481.0
2016-06-22 11:55:00,64.31,64.4,64.3,64.4,11825.0,54.7647,54.8414,54.7562,54.8414,11825.0
2016-06-22 12:00:00,64.39,64.4,64.34,64.35,16346.0,54.8328,54.8414,54.7903,54.7988,16346.0
2016-06-22 12:05:00,64.35,64.36,64.3,64.31,11701.0,54.7988,54.8073,54.7562,54.7647,11701.0
2016-06-22 12:10:00,64.3,64.37,64.28,64.32,14423.0,54.7562,54.8158,54.7392,54.7732,14423.0
2016-06-22 12:15:00,64.33,64.37,64.28,64.28,10428.0,54.7817,54.8158,54.7392,54.7392,10428.0
2016-06-22 12:20:00,64.27,64.29,64.12,64.12,17557.0,54.7306,54.7477,54.6029,54.6029,17557.0
2016-06-22 12:25:00,64.12,64.19,64.1,64.15,7453.0,54.6029,54.6625,54.5859,54.6285,7453.0
2016-06-22 12:30:00,64.17,64.26,64.17,64.25,10896.0,54.6455,54.7221,54.6455,54.7136,10896.0
2016-06-22 12:35:00,64.24,64.28,64.24,64.26,12179.0,54.7051,54.7392,54.7051,54.7221,12179.0
2016-06-22 12:40:00,64.26,64.28,64.24,64.27,12692.0,54.7221,54.7392,54.7051,54.7306,12692.0
2016-06-22 12:45:00,64.26,64.26,64.15,64.16,13341.0,54.7221,54.7221,54.6285,54.637,13341.0
2016-06-22 12:50:00,64.16,64.22,64.14,64.15,13328.0,54.637,54.6881,54.6199,54.6285,13328.0
2016-06-22 12:55:00,64.15,64.24,64.12,64.14,48810.0,54.6285,54.7051,54.6029,54.6199,48810.0
2016-06-22 13:00:00,64.14,64.15,64.02,64.02,20252.0,54.6199,54.6285,54.5178,54.5178,20252.0
2016-06-22 13:05:00,64.01,64.03,63.97,63.97,92461.0,54.5092,54.5263,54.4752,54.4752,92461.0
2016-06-22 13:10:00,63.96,64.07,63.94,64.07,22807.0,54.4667,54.5603,54.4496,54.5603,22807.0
2016-06-22 13:15:00,64.08,64.11,64.06,64.09,28917.0,54.5688,54.5944,54.5518,54.5774,28917.0
2016-06-22 13:20:00,64.09,64.09,64.02,64.02,13931.0,54.5774,54.5774,54.5178,54.5178,13931.0
2016-06-22 13:25:00,64.01,64.16,64.01,64.13,21957.0,54.5092,54.637,54.5092,54.6114,21957.0
2016-06-22 13:30:00,64.12,64.24,64.11,64.19,19643.0,54.6029,54.7051,54.5944,54.6625,19643.0
2016-06-22 13:35:00,64.19,64.27,64.17,64.25,30544.0,54.6625,54.7306,54.6455,54.7136,30544.0
2016-06-22 13:40:00,64.25,64.31,64.23,64.31,20105.0,54.7136,54.7647,54.6966,54.7647,20105.0
2016-06-22 13:45:00,64.3,64.35,64.27,64.32,51814.0,54.7562,54.7988,54.7306,54.7732,51814.0
2016-06-22 13:50:00,64.32,64.36,64.3,64.35,18249.0,54.7732,54.8073,54.7562,54.7988,18249.0
2016-06-22 13:55:00,64.34,64.39,64.33,64.33,40172.0,54.7903,54.8328,54.7817,54.7817,40172.0
2016-06-22 14:00:00,64.34,64.34,64.27,64.27,22251.0,54.7903,54.7903,54.7306,54.7306,22251.0
2016-06-22 14:05:00,64.28,64.32,64.26,64.27,15851.0,54.7392,54.7732,54.7221,54.7306,15851.0
2016-06-22 14:10:00,64.26,64.3,64.23,64.3,18259.0,54.7221,54.7562,54.6966,54.7562,18259.0
2016-06-22 14:15:00,64.3,64.31,64.24,64.26,25294.0,54.7562,54.7647,54.7051,54.7221,25294.0
2016-06-22 14:20:00,64.26,64.29,64.23,64.28,44458.0,54.7221,54.7477,54.6966,54.7392,44458.0
2016-06-22 14:25:00,64.29,64.37,64.27,64.31,42942.0,54.7477,54.8158,54.7306,54.7647,42942.0
2016-06-22 14:30:00,64.31,64.32,64.26,64.28,29846.0,54.7647,54.7732,54.7221,54.7392,29846.0
2016-06-22 14:35:00,64.28,64.28,64.24,64.26,28817.0,54.7392,54.7392,54.7051,54.7221,28817.0
2016-06-22 14:40:00,64.26,64.28,64.22,64.23,23207.0,54.7221,54.7392,54.6881,54.6966,23207.0
2016-06-22 14:45:00,64.23,64.23,64.14,64.16,26450.0,54.6966,54.6966,54.6199,54.637,26450.0
2016-06-22 14:50:00,64.17,64.2,64.15,64.18,20182.0,54.6455,54.671,54.6285,54.654,20182.0
2016-06-22 14:55:00,64.18,64.21,64.16,64.2,16245.0,54.654,54.6796,54.637,54.671,16245.0
2016-06-22 15:00:00,64.2,64.29,64.18,64.27,17826.0,54.671,54.7477,54.654,54.7306,17826.0
2016-06-22 15:05:00,64.28,64.3,64.15,64.15,24109.0,54.7392,54.7562,54.6285,54.6285,24109.0
2016-06-22 15:10:00,64.16,64.2,64.13,64.16,29319.0,54.637,54.671,54.6114,54.637,29319.0
2016-06-22 15:15:00,64.15,64.18,64.1,64.11,27304.0,54.6285,54.654,54.5859,54.5944,27304.0
2016-06-22 15:20:00,64.09,64.1,64.03,64.04,29097.0,54.5774,54.5859,54.5263,54.5348,29097.0
2016-06-22 15:25:00,64.05,64.07,64.0,64.02,31629.0,54.5433,54.5603,54.5007,54.5178,31629.0
2016-06-22 15:30:00,64.01,64.04,64.0,64.02,32696.0,54.5092,54.5348,54.5007,54.5178,32696.0
2016-06-22 15:35:00,64.03,64.1,63.98,64.1,57932.0,54.5263,54.5859,54.4837,54.5859,57932.0
2016-06-22 15:40:00,64.1,64.13,64.02,64.02,60939.0,54.5859,54.6114,54.5178,54.5178,60939.0
2016-06-22 15:45:00,64.02,64.09,63.99,64.01,72888.0,54.5178,54.5774,54.4922,54.5092,72888.0
2016-06-22 15:50:00,64.01,64.02,63.94,64.01,61692.0,54.5092,54.5178,54.4496,54.5092,61692.0
2016-06-22 15:55:00,64.02,64.04,63.89,63.93,113779.0,54.5178,54.5348,54.407,54.4411,113779.0
2016-06-23 09:30:00,64.77,65.04,64.7,64.73,62926.0,55.1564,55.3864,55.0968,55.1224,62926.0
2016-06-23 09:35:00,64.81,64.98,64.64,64.8,46148.0,55.1905,55.3353,55.0457,55.182,46148.0
2016-06-23 09:40:00,64.78,64.87,64.71,64.84,24535.0,55.1649,55.2416,55.1053,55.216,24535.0
2016-06-23 09:45:00,64.84,64.91,64.72,64.75,21158.0,55.216,55.2757,55.1139,55.1394,21158.0
2016-06-23 09:50:00,64.75,64.8,64.56,64.62,37137.0,55.1394,55.182,54.9776,55.0287,37137.0
2016-06-23 09:55:00,64.62,64.84,64.6,64.79,26721.0,55.0287,55.216,55.0117,55.1735,26721.0
2016-06-23 10:00:00,64.81,64.97,64.71,64.91,53598.0,55.1905,55.3267,55.1053,55.2757,53598.0
2016-06-23 10:05:00,64.9,64.98,64.82,64.84,32682.0,55.2671,55.3353,55.199,55.216,32682.0
2016-06-23 10:10:00,64.85,64.95,64.83,64.93,14150.0,55.2246,55.3097,55.2075,55.2927,14150.0
2016-06-23 10:15:00,64.93,64.98,64.76,64.8,29814.0,55.2927,55.3353,55.1479,55.182,29814.0
2016-06-23 10:20:00,64.81,64.91,64.8,64.86,27267.0,55.1905,55.2757,55.182,55.2331,27267.0
2016-06-23 10:25:00,64.87,64.9,64.75,64.78,26479.0,55.2416,55.2671,55.1394,55.1649,26479.0
2016-06-23 10:30:00,64.78,64.89,64.71,64.86,37119.0,55.1649,55.2586,55.1053,55.2331,37119.0
2016-06-23 10:35:00,64.85,64.86,64.71,64.84,18941.0,55.2246,55.2331,55.1053,55.216,18941.0
2016-06-23 10:40:00,64.84,64.93,64.84,64.88,21499.0,55.216,55.2927,55.216,55.2501,21499.0
2016-06-23 10:45:00,64.89,64.9,64.8,64.88,21951.0,55.2586,55.2671,55.182,55.2501,21951.0
2016-06-23 10:50:00,64.89,64.89,64.79,64.83,22396.0,55.2586,55.2586,55.1735,55.2075,22396.0
2016-06-23 10:55:00,64.84,64.9,64.79,64.85,15604.0,55.216,55.2671,55.1735,55.2246,15604.0
2016-06-23 11:00:00,64.83,64.89,64.75,64.78,26421.0,55.2075,55.2586,55.1394,55.1649,26421.0
2016-06-23 11:05:00,64.79,64.83,64.73,64.77,43243.0,55.1735,55.2075,55.1224,55.1564,43243.0
2016-06-23 11:10:00,64.76,64.88,64.72,64.87,22025.0,55.1479,55.2501,55.1139,55.2416,22025.0
2016-06-23 11:15:00,64.87,64.94,64.84,64.9,21794.0,55.2416,55.3012,55.216,55.2671,21794.0
2016-06-23 11:20:00,64.9,65.01,64.89,64.99,35171.0,55.2671,55.3608,55.2586,55.3438,35171.0
2016-06-23 11:25:00,64.98,65.02,64.92,64.95,28874.0,55.3353,55.3693,55.2842,55.3097,28874.0
2016-06-23 11:30:00,64.97,65.05,64.95,65.04,39441.0,55.3267,55.3949,55.3097,55.3864,39441.0
2016-06-23 11:35:00,65.05,65.14,65.04,65.11,27784.0,55.3949,55.4715,55.3864,55.446,27784.0
2016-06-23 11:40:00,65.13,65.17,65.06,65.1,50244.0,55.463,55.4971,55.4034,55.4375,50244.0
2016-06-23 11:45:00,65.11,65.15,65.07,65.15,17436.0,55.446,55.48,55.4119,55.48,17436.0
2016-06-23 11:50:00,65.15,65.25,65.15,65.19,25243.0,55.48,55.5652,55.48,55.5141,25243.0
2016-06-23 11:55:00,65.18,65.26,65.18,65.22,27328.0,55.5056,55.5737,55.5056,55.5396,27328.0
2016-06-23 12:00:00,65.22,65.29,65.21,65.23,22348.0,55.5396,55.5993,55.5311,55.5482,22348.0
2016-06-23 12:05:00,65.23,65.3,65.23,65.27,23851.0,55.5482,55.6078,55.5482,55.5822,23851.0
2016-06-23 12:10:00,65.27,65.35,65.27,65.31,21657.0,55.5822,55.6503,55.5822,55.6163,21657.0
2016-06-23 12:15:00,65.33,65.35,65.25,65.25,20529.0,55.6333,55.6503,55.5652,55.5652,20529.0
2016-06-23 12:20:00,65.25,65.31,65.22,65.3,25578.0,55.5652,55.6163,55.5396,55.6078,25578.0
2016-06-23 12:25:00,65.31,65.37,65.29,65.36,23210.0,55.6163,55.6674,55.5993,55.6589,23210.0
2016-06-23 12:30:00,65.37,65.4,65.31,65.31,48355.0,55.6674,55.6929,55.6163,55.6163,48355.0
2016-06-23 12:35:00,65.31,65.33,65.28,65.29,25386.0,55.6163,55.6333,55.5907,55.5993,25386.0
2016-06-23 12:40:00,65.29,65.3,65.2,65.2,14732.0,55.5993,55.6078,55.5226,55.5226,14732.0
2016-06-23 12:45:00,65.2,65.22,65.16,65.19,15821.0,55.5226,55.5396,55.4885,55.5141,15821.0
2016-06-23 12:50:00,65.19,65.26,65.19,65.24,14206.0,55.5141,55.5737,55.5141,55.5567,14206.0
2016-06-23 12:55:00,65.23,65.28,65.22,65.27,16865.0,55.5482,55.5907,55.5396,55.5822,16865.0
2016-06-23 13:00:00,65.27,65.27,65.18,65.18,14709.0,55.5822,55.5822,55.5056,55.5056,14709.0
2016-06-23 13:05:00,65.18,65.23,65.14,65.2,19302.0,55.5056,55.5482,55.4715,55.5226,19302.0
2016-06-23 13:10:00,65.2,65.27,65.19,65.26,14405.0,55.5226,55.5822,55.5141,55.5737,14405.0
2016-06-23 13:15:00,65.26,65.27,65.22,65.25,15361.0,55.5737,55.5822,55.5396,55.5652,15361.0
2016-06-23 13:20:00,65.24,65.29,65.23,65.24,17724.0,55.5567,55.5993,55.5482,55.5567,17724.0
2016-06-23 13:25:00,65.23,65.27,65.22,65.23,12729.0,55.5482,55.5822,55.5396,55.5482,12729.0
2016-06-23 13:30:00,65.23,65.28,65.23,65.25,12061.0,55.5482,55.5907,55.5482,55.5652,12061.0
2016-06-23 13:35:00,65.25,65.25,65.2,65.23,17340.0,55.5652,55.5652,55.5226,55.5482,17340.0
2016-06-23 13:40:00,65.22,65.22,65.17,65.2,20158.0,55.5396,55.5396,55.4971,55.5226,20158.0
2016-06-23 13:45:00,65.21,65.21,65.12,65.12,29537.0,55.5311,55.5311,55.4545,55.4545,29537.0
2016-06-23 13:50:00,65.11,65.15,65.09,65.1,15993.0,55.446,55.48,55.4289,55.4375,15993.0
2016-06-23 13:55:00,65.11,65.14,65.1,65.14,22880.0,55.446,55.4715,55.4375,55.4715,22880.0
2016-06-23 14:00:00,65.13,65.14,65.08,65.13,44710.0,55.463,55.4715,55.4204,55.463,44710.0
2016-06-23 14:05:00,65.13,65.16,65.11,65.15,29364.0,55.463,55.4885,55.446,55.48,29364.0
2016-06-23 14:10:00,65.14,65.17,65.13,65.15,19352.0,55.4715,55.4971,55.463,55.48,19352.0
2016-06-23 14:15:00,65.16,65.17,65.09,65.09,19810.0,55.4885,55.4971,55.4289,55.4289,19810.0
2016-06-23 14:20:00,65.09,65.11,65.03,65.04,17454.0,55.4289,55.446,55.3778,55.3864,17454.0
2016-06-23 14:25:00,65.03,65.15,65.02,65.14,44371.0,55.3778,55.48,55.3693,55.4715,44371.0
2016-06-23 14:30:00,65.15,65.25,65.14,65.17,38128.0,55.48,55.5652,55.4715,55.4971,38128.0
2016-06-23 14:35:00,65.16,65.17,65.1,65.14,21625.0,55.4885,55.4971,55.4375,55.4715,21625.0
2016-06-23 14:40:00,65.14,65.14,65.08,65.13,26667.0,55.4715,55.4715,55.4204,55.463,26667.0
2016-06-23 14:45:00,65.13,65.25,65.13,65.18,36379.0,55.463,55.5652,55.463,55.5056,36379.0
2016-06-23 14:50:00,65.18,65.29,65.17,65.28,19815.0,55.5056,55.5993,55.4971,55.5907,19815.0
2016-06-23 14:55:00,65.29,65.3,65.22,65.27,27462.0,55.5993,55.6078,55.5396,55.5822,27462.0
2016-06-23 15:00:00,65.27,65.35,65.26,65.29,41718.0,55.5822,55.6503,55.5737,55.5993,41718.0
2016-06-23 15:05:00,65.28,65.29,65.23,65.24,23013.0,55.5907,55.5993,55.5482,55.5567,23013.0
2016-06-23 15:10:00,65.24,65.31,65.24,65.31,27867.0,55.5567,55.6163,55.5567,55.6163,27867.0
2016-06-23 15:15:00,65.3,65.31,65.27,65.29,33064.0,55.6078,55.6163,55.5822,55.5993,33064.0
2016-06-23 15:20:00,65.29,65.3,65.26,65.26,25047.0,55.5993,55.6078,55.5737,55.5737,25047.0
2016-06-23 15:25:00,65.26,65.27,65.24,65.25,21209.0,55.5737,55.5822,55.5567,55.5652,21209.0
2016-06-23 15:30:00,65.25,65.33,65.22,65.33,33630.0,55.5652,55.6333,55.5396,55.6333,33630.0
2016-06-23 15:35:00,65.33,65.37,65.3,65.37,32458.0,55.6333,55.6674,55.6078,55.6674,32458.0
2016-06-23 15:40:00,65.36,65.42,65.33,65.41,64253.0,55.6589,55.71,55.6333,55.7014,64253.0
2016-06-23 15:45:00,65.41,65.48,65.39,65.43,48864.0,55.7014,55.7611,55.6844,55.7185,48864.0
2016-06-23 15:50:00,65.44,65.58,65.44,65.57,73686.0,55.727,55.8462,55.727,55.8377,73686.0
2016-06-23 15:55:00,65.57,65.65,65.53,65.63,163782.0,55.8377,55.9058,55.8036,55.8888,163782.0
2016-06-24 09:30:00,62.55,62.74,61.75,61.96,271734.0,53.2659,53.4277,52.5847,52.7635,271734.0
2016-06-24 09:35:00,61.97,62.59,61.93,62.41,172411.0,52.772,53.3,52.738,53.1467,172411.0
2016-06-24 09:40:00,62.43,63.05,62.4,62.95,126097.0,53.1638,53.6917,53.1382,53.6066,126097.0
2016-06-24 09:45:00,62.91,63.04,62.64,62.93,114163.0,53.5725,53.6832,53.3426,53.5895,114163.0
2016-06-24 09:50:00,62.94,63.16,62.72,63.14,101994.0,53.5981,53.7854,53.4107,53.7684,101994.0
2016-06-24 09:55:00,63.16,63.72,63.1,63.71,114508.0,53.7854,54.2623,53.7343,54.2538,114508.0
2016-06-24 10:00:00,63.68,64.05,63.59,64.01,142873.0,54.2282,54.5433,54.1516,54.5092,142873.0
2016-06-24 10:05:00,64.0,64.08,63.84,64.05,194945.0,54.5007,54.5688,54.3645,54.5433,194945.0
2016-06-24 10:10:00,64.06,64.28,63.96,64.03,85757.0,54.5518,54.7392,54.4667,54.5263,85757.0
2016-06-24 10:15:00,64.04,64.08,63.66,63.7,96164.0,54.5348,54.5688,54.2112,54.2452,96164.0
2016-06-24 10:20:00,63.67,63.72,63.48,63.57,114151.0,54.2197,54.2623,54.0579,54.1345,114151.0
2016-06-24 10:25:00,63.57,63.69,63.43,63.61,94123.0,54.1345,54.2367,54.0153,54.1686,94123.0
2016-06-24 10:30:00,63.62,63.67,63.45,63.45,80666.0,54.1771,54.2197,54.0324,54.0324,80666.0
2016-06-24 10:35:00,63.47,63.56,63.46,63.56,99644.0,54.0494,54.126,54.0409,54.126,99644.0
2016-06-24 10:40:00,63.56,63.56,63.45,63.52,45657.0,54.126,54.126,54.0324,54.092,45657.0
2016-06-24 10:45:00,63.51,63.55,63.31,63.34,37692.0,54.0835,54.1175,53.9131,53.9387,37692.0
2016-06-24 10:50:00,63.32,63.33,63.15,63.22,145548.0,53.9217,53.9302,53.7769,53.8365,145548.0
2016-06-24 10:55:00,63.22,63.22,63.13,63.14,68751.0,53.8365,53.8365,53.7599,53.7684,68751.0
2016-06-24 11:00:00,63.15,63.15,62.89,62.9,94088.0,53.7769,53.7769,53.5555,53.564,94088.0
2016-06-24 11:05:00,62.92,63.16,62.92,63.15,48265.0,53.581,53.7854,53.581,53.7769,48265.0
2016-06-24 11:10:00,63.15,63.16,63.0,63.03,56918.0,53.7769,53.7854,53.6491,53.6747,56918.0
2016-06-24 11:15:00,63.03,63.05,62.83,62.86,101706.0,53.6747,53.6917,53.5044,53.5299,101706.0
2016-06-24 11:20:00,62.85,62.86,62.64,62.66,90718.0,53.5214,53.5299,53.3426,53.3596,90718.0
2016-06-24 11:25:00,62.67,62.84,62.64,62.82,49731.0,53.3681,53.5129,53.3426,53.4959,49731.0
2016-06-24 11:30:00,62.83,62.89,62.71,62.74,91120.0,53.5044,53.5555,53.4022,53.4277,91120.0
2016-06-24 11:35:00,62.76,62.86,62.75,62.85,52408.0,53.4448,53.5299,53.4363,53.5214,52408.0
2016-06-24 11:40:00,62.84,62.84,62.69,62.76,34683.0,53.5129,53.5129,53.3852,53.4448,34683.0
2016-06-24 11:45:00,62.76,62.87,62.68,62.69,52938.0,53.4448,53.5384,53.3766,53.3852,52938.0
2016-06-24 11:50:00,62.7,62.73,62.56,62.59,41337.0,53.3937,53.4192,53.2745,53.3,41337.0
2016-06-24 11:55:00,62.61,62.62,62.58,62.61,110705.0,53.317,53.3255,53.2915,53.317,110705.0
2016-06-24 12:00:00,62.61,62.75,62.56,62.59,63603.0,53.317,53.4363,53.2745,53.3,63603.0
2016-06-24 12:05:00,62.61,62.72,62.59,62.62,31487.0,53.317,53.4107,53.3,53.3255,31487.0
2016-06-24 12:10:00,62.62,62.62,62.5,62.54,50694.0,53.3255,53.3255,53.2234,53.2574,50694.0
2016-06-24 12:15:00,62.54,62.58,62.51,62.54,25576.0,53.2574,53.2915,53.2319,53.2574,25576.0
2016-06-24 12:20:00,62.53,62.65,62.52,62.58,42448.0,53.2489,53.3511,53.2404,53.2915,42448.0
2016-06-24 12:25:00,62.57,62.67,62.57,62.64,25138.0,53.283,53.3681,53.283,53.3426,25138.0
2016-06-24 12:30:00,62.64,62.68,62.54,62.55,28733.0,53.3426,53.3766,53.2574,53.2659,28733.0
2016-06-24 12:35:00,62.55,62.56,62.5,62.53,53377.0,53.2659,53.2745,53.2234,53.2489,53377.0
2016-06-24 12:40:00,62.52,62.53,62.4,62.46,51077.0,53.2404,53.2489,53.1382,53.1893,51077.0
2016-06-24 12:45:00,62.45,62.45,62.31,62.35,29819.0,53.1808,53.1808,53.0616,53.0956,29819.0
2016-06-24 12:50:00,62.34,62.41,62.33,62.39,30710.0,53.0871,53.1467,53.0786,53.1297,30710.0
2016-06-24 12:55:00,62.4,62.44,62.35,62.4,26563.0,53.1382,53.1723,53.0956,53.1382,26563.0
2016-06-24 13:00:00,62.41,62.52,62.39,62.51,282565.0,53.1467,53.2404,53.1297,53.2319,282565.0
2016-06-24 13:05:00,62.51,62.51,62.33,62.34,30977.0,53.2319,53.2319,53.0786,53.0871,30977.0
2016-06-24 13:10:00,62.33,62.49,62.32,62.49,51002.0,53.0786,53.2148,53.0701,53.2148,51002.0
2016-06-24 13:15:00,62.5,62.53,62.42,62.49,72269.0,53.2234,53.2489,53.1552,53.2148,72269.0
2016-06-24 13:20:00,62.48,62.55,62.48,62.49,26355.0,53.2063,53.2659,53.2063,53.2148,26355.0
2016-06-24 13:25:00,62.49,62.63,62.48,62.63,30384.0,53.2148,53.3341,53.2063,53.3341,30384.0
2016-06-24 13:30:00,62.62,62.69,62.58,62.67,36686.0,53.3255,53.3852,53.2915,53.3681,36686.0
2016-06-24 13:35:00,62.67,62.8,62.67,62.79,44678.0,53.3681,53.4788,53.3681,53.4703,44678.0
2016-06-24 13:40:00,62.79,62.84,62.71,62.74,66102.0,53.4703,53.5129,53.4022,53.4277,66102.0
2016-06-24 13:45:00,62.73,62.73,62.59,62.62,33714.0,53.4192,53.4192,53.3,53.3255,33714.0
2016-06-24 13:50:00,62.62,62.65,62.6,62.62,42010.0,53.3255,53.3511,53.3085,53.3255,42010.0
2016-06-24 13:55:00,62.62,62.64,62.57,62.61,49066.0,53.3255,53.3426,53.283,53.317,49066.0
2016-06-24 14:00:00,62.62,62.67,62.52,62.55,43176.0,53.3255,53.3681,53.2404,53.2659,43176.0
2016-06-24 14:05:00,62.55,62.57,62.51,62.54,29708.0,53.2659,53.283,53.2319,53.2574,29708.0
2016-06-24 14:10:00,62.54,62.56,62.49,62.53,50417.0,53.2574,53.2745,53.2148,53.2489,50417.0
2016-06-24 14:15:00,62.54,62.55,62.38,62.38,55963.0,53.2574,53.2659,53.1212,53.1212,55963.0
2016-06-24 14:20:00,62.37,62.4,62.32,62.39,78222.0,53.1127,53.1382,53.0701,53.1297,78222.0
2016-06-24 14:25:00,62.39,62.45,62.35,62.37,65037.0,53.1297,53.1808,53.0956,53.1127,65037.0
2016-06-24 14:30:00,62.37,62.41,62.27,62.29,96192.0,53.1127,53.1467,53.0275,53.0445,96192.0
2016-06-24 14:35:00,62.28,62.34,62.25,62.33,53707.0,53.036,53.0871,53.0105,53.0786,53707.0
2016-06-24 14:40:00,62.33,62.34,62.28,62.28,38814.0,53.0786,53.0871,53.036,53.036,38814.0
2016-06-24 14:45:00,62.29,62.32,62.27,62.31,70034.0,53.0445,53.0701,53.0275,53.0616,70034.0
2016-06-24 14:50:00,62.31,62.37,62.28,62.36,56809.0,53.0616,53.1127,53.036,53.1041,56809.0
2016-06-24 14:55:00,62.36,62.43,62.31,62.32,45876.0,53.1041,53.1638,53.0616,53.0701,45876.0
2016-06-24 15:00:00,62.32,62.33,62.25,62.3,43536.0,53.0701,53.0786,53.0105,53.053,43536.0
2016-06-24 15:05:00,62.29,62.31,62.25,62.27,47961.0,53.0445,53.0616,53.0105,53.0275,47961.0
2016-06-24 15:10:00,62.26,62.26,62.06,62.09,43392.0,53.019,53.019,52.8487,52.8742,43392.0
2016-06-24 15:15:00,62.1,62.1,61.95,61.98,81893.0,52.8827,52.8827,52.755,52.7805,81893.0
2016-06-24 15:20:00,61.99,62.14,61.98,62.07,64363.0,52.7891,52.9168,52.7805,52.8572,64363.0
2016-06-24 15:25:00,62.07,62.14,62.07,62.08,74691.0,52.8572,52.9168,52.8572,52.8657,74691.0
2016-06-24 15:30:00,62.07,62.22,62.03,62.2,174455.0,52.8572,52.9849,52.8231,52.9679,174455.0
2016-06-24 15:35:00,62.2,62.31,62.12,62.13,125344.0,52.9679,53.0616,52.8998,52.9083,125344.0
2016-06-24 15:40:00,62.12,62.26,62.1,62.17,109794.0,52.8998,53.019,52.8827,52.9423,109794.0
2016-06-24 15:45:00,62.17,62.3,62.13,62.24,115317.0,52.9423,53.053,52.9083,53.002,115317.0
2016-06-24 15:50:00,62.24,62.33,62.2,62.25,185062.0,53.002,53.0786,52.9679,53.0105,185062.0
2016-06-24 15:55:00,62.25,62.27,61.86,61.88,388253.0,53.0105,53.0275,52.6784,52.6954,388253.0
2016-06-27 09:30:00,60.92,60.92,60.01,60.27,122676.0,51.8779,51.8779,51.1029,51.3244,122676.0
2016-06-27 09:35:00,60.3,60.3,59.97,60.15,78493.0,51.3499,51.3499,51.0689,51.2222,78493.0
2016-06-27 09:40:00,60.13,60.17,59.98,60.09,128309.0,51.2051,51.2392,51.0774,51.1711,128309.0
2016-06-27 09:45:00,60.09,60.24,59.97,59.97,175204.0,51.1711,51.2988,51.0689,51.0689,175204.0
2016-06-27 09:50:00,59.95,60.06,59.77,59.8,119094.0,51.0518,51.1455,50.8986,50.9241,119094.0
2016-06-27 09:55:00,59.8,59.93,59.52,59.52,92033.0,50.9241,51.0348,50.6857,50.6857,92033.0
2016-06-27 10:00:00,59.55,59.88,59.52,59.62,73089.0,50.7112,50.9922,50.6857,50.7708,73089.0
2016-06-27 10:05:00,59.63,59.74,59.51,59.6,70933.0,50.7793,50.873,50.6772,50.7538,70933.0
2016-06-27 10:10:00,59.6,59.6,59.36,59.4,91125.0,50.7538,50.7538,50.5494,50.5835,91125.0
2016-06-27 10:15:00,59.41,59.5,59.2,59.24,142881.0,50.592,50.6686,50.4132,50.4472,142881.0
2016-06-27 10:20:00,59.24,59.34,59.14,59.2,101580.0,50.4472,50.5324,50.3621,50.4132,101580.0
2016-06-27 10:25:00,59.2,59.38,59.15,59.21,56696.0,50.4132,50.5665,50.3706,50.4217,56696.0
2016-06-27 10:30:00,59.21,59.45,59.2,59.45,75654.0,50.4217,50.6261,50.4132,50.6261,75654.0
2016-06-27 10:35:00,59.45,59.5,59.26,59.28,102099.0,50.6261,50.6686,50.4643,50.4813,102099.0
2016-06-27 10:40:00,59.29,59.46,59.23,59.31,84607.0,50.4898,50.6346,50.4387,50.5068,84607.0
2016-06-27 10:45:00,59.3,59.3,59.01,59.05,67605.0,50.4983,50.4983,50.2514,50.2854,67605.0
2016-06-27 10:50:00,59.04,59.06,58.9,58.92,45608.0,50.2769,50.2939,50.1577,50.1747,45608.0
2016-06-27 10:55:00,58.93,58.99,58.77,58.82,59106.0,50.1832,50.2343,50.047,50.0896,59106.0
2016-06-27 11:00:00,58.81,59.05,58.78,58.98,67065.0,50.0811,50.2854,50.0555,50.2258,67065.0
2016-06-27 11:05:00,58.98,59.05,58.93,59.0,54422.0,50.2258,50.2854,50.1832,50.2429,54422.0
2016-06-27 11:10:00,58.99,59.07,58.84,58.96,64689.0,50.2343,50.3025,50.1066,50.2088,64689.0
2016-06-27 11:15:00,58.94,59.05,58.83,59.02,93151.0,50.1918,50.2854,50.0981,50.2599,93151.0
2016-06-27 11:20:00,59.02,59.07,58.81,58.88,50740.0,50.2599,50.3025,50.0811,50.1407,50740.0
2016-06-27 11:25:00,58.86,59.13,58.82,59.13,107987.0,50.1236,50.3536,50.0896,50.3536,107987.0
2016-06-27 11:30:00,59.14,59.34,59.12,59.25,135274.0,50.3621,50.5324,50.345,50.4557,135274.0
2016-06-27 11:35:00,59.25,59.32,59.18,59.25,104218.0,50.4557,50.5154,50.3961,50.4557,104218.0
2016-06-27 11:40:00,59.25,59.25,59.17,59.22,105224.0,50.4557,50.4557,50.3876,50.4302,105224.0
2016-06-27 11:45:00,59.24,59.24,59.08,59.1,93606.0,50.4472,50.4472,50.311,50.328,93606.0
2016-06-27 11:50:00,59.09,59.12,58.87,59.01,45243.0,50.3195,50.345,50.1321,50.2514,45243.0
2016-06-27 11:55:00,59.01,59.07,58.9,58.98,85661.0,50.2514,50.3025,50.1577,50.2258,85661.0
2016-06-27 12:00:00,58.99,59.04,58.93,58.98,51732.0,50.2343,50.2769,50.1832,50.2258,51732.0
2016-06-27 12:05:00,58.99,59.0,58.86,58.88,39453.0,50.2343,50.2429,50.1236,50.1407,39453.0
2016-06-27 12:10:00,58.87,58.94,58.76,58.78,45045.0,50.1321,50.1918,50.0385,50.0555,45045.0
2016-06-27 12:15:00,58.79,58.97,58.78,58.89,70376.0,50.064,50.2173,50.0555,50.1492,70376.0
2016-06-27 12:20:00,58.91,58.96,58.89,58.91,33392.0,50.1662,50.2088,50.1492,50.1662,33392.0
2016-06-27 12:25:00,58.91,59.0,58.89,58.92,49314.0,50.1662,50.2429,50.1492,50.1747,49314.0
2016-06-27 12:30:00,58.92,58.94,58.77,58.79,73410.0,50.1747,50.1918,50.047,50.064,73410.0
2016-06-27 12:35:00,58.79,58.79,58.74,58.75,42423.0,50.064,50.064,50.0214,50.03,42423.0
2016-06-27 12:40:00,58.74,58.74,58.59,58.61,92762.0,50.0214,50.0214,49.8937,49.9107,92762.0
2016-06-27 12:45:00,58.61,58.7,58.61,58.68,74740.0,49.9107,49.9874,49.9107,49.9703,74740.0
2016-06-27 12:50:00,58.67,58.69,58.59,58.61,81548.0,49.9618,49.9789,49.8937,49.9107,81548.0
2016-06-27 12:55:00,58.61,58.72,58.6,58.67,93075.0,49.9107,50.0044,49.9022,49.9618,93075.0
2016-06-27 13:00:00,58.67,58.73,58.64,58.69,97736.0,49.9618,50.0129,49.9363,49.9789,97736.0
2016-06-27 13:05:00,58.69,58.7,58.62,58.63,78576.0,49.9789,49.9874,49.9193,49.9278,78576.0
2016-06-27 13:10:00,58.63,58.63,58.56,58.57,81763.0,49.9278,49.9278,49.8682,49.8767,81763.0
2016-06-27 13:15:00,58.56,58.81,58.56,58.8,105868.0,49.8682,50.0811,49.8682,50.0725,105868.0
2016-06-27 13:20:00,58.79,58.86,58.74,58.79,92084.0,50.064,50.1236,50.0214,50.064,92084.0
2016-06-27 13:25:00,58.8,58.82,58.74,58.77,51497.0,50.0725,50.0896,50.0214,50.047,51497.0
2016-06-27 13:30:00,58.76,58.78,58.61,58.62,85618.0,50.0385,50.0555,49.9107,49.9193,85618.0
2016-06-27 13:35:00,58.63,58.74,58.61,58.66,64916.0,49.9278,50.0214,49.9107,49.9533,64916.0
2016-06-27 13:40:00,58.65,58.67,58.58,58.6,93521.0,49.9448,49.9618,49.8852,49.9022,93521.0
2016-06-27 13:45:00,58.6,58.65,58.55,58.57,51197.0,49.9022,49.9448,49.8596,49.8767,51197.0
2016-06-27 13:50:00,58.56,58.65,58.5,58.65,38015.0,49.8682,49.9448,49.8171,49.9448,38015.0
2016-06-27 13:55:00,58.64,58.7,58.55,58.63,35605.0,49.9363,49.9874,49.8596,49.9278,35605.0
2016-06-27 14:00:00,58.63,58.7,58.61,58.67,42843.0,49.9278,49.9874,49.9107,49.9618,42843.0
2016-06-27 14:05:00,58.66,58.67,58.57,58.58,37458.0,49.9533,49.9618,49.8767,49.8852,37458.0
2016-06-27 14:10:00,58.57,58.58,58.46,58.47,57196.0,49.8767,49.8852,49.783,49.7915,57196.0
2016-06-27 14:15:00,58.46,58.49,58.35,58.38,45964.0,49.783,49.8086,49.6893,49.7149,45964.0
2016-06-27 14:20:00,58.37,58.49,58.37,58.42,64584.0,49.7064,49.8086,49.7064,49.7489,64584.0
2016-06-27 14:25:00,58.43,58.55,58.42,58.54,68606.0,49.7575,49.8596,49.7489,49.8511,68606.0
2016-06-27 14:30:00,58.54,58.55,58.41,58.42,93311.0,49.8511,49.8596,49.7404,49.7489,93311.0
2016-06-27 14:35:00,58.42,58.58,58.41,58.49,93403.0,49.7489,49.8852,49.7404,49.8086,93403.0
2016-06-27 14:40:00,58.49,58.51,58.37,58.42,42790.0,49.8086,49.8256,49.7064,49.7489,42790.0
2016-06-27 14:45:00,58.42,58.42,58.31,58.34,109713.0,49.7489,49.7489,49.6553,49.6808,109713.0
2016-06-27 14:50:00,58.34,58.4,58.28,58.3,123473.0,49.6808,49.7319,49.6297,49.6468,123473.0
2016-06-27 14:55:00,58.3,58.39,58.29,58.33,79222.0,49.6468,49.7234,49.6382,49.6723,79222.0
2016-06-27 15:00:00,58.33,58.38,58.32,58.36,88405.0,49.6723,49.7149,49.6638,49.6978,88405.0
2016-06-27 15:05:00,58.35,58.37,58.23,58.24,172427.0,49.6893,49.7064,49.5871,49.5957,172427.0
2016-06-27 15:10:00,58.24,58.37,58.23,58.36,88332.0,49.5957,49.7064,49.5871,49.6978,88332.0
2016-06-27 15:15:00,58.35,58.35,58.22,58.22,118005.0,49.6893,49.6893,49.5786,49.5786,118005.0
2016-06-27 15:20:00,58.22,58.23,58.02,58.05,97240.0,49.5786,49.5871,49.4083,49.4339,97240.0
2016-06-27 15:25:00,58.05,58.11,58.04,58.08,166168.0,49.4339,49.485,49.4253,49.4594,166168.0
2016-06-27 15:30:00,58.08,58.15,58.04,58.1,158387.0,49.4594,49.519,49.4253,49.4764,158387.0
2016-06-27 15:35:00,58.1,58.26,58.03,58.24,173473.0,49.4764,49.6127,49.4168,49.5957,173473.0
2016-06-27 15:40:00,58.23,58.3,58.16,58.2,240491.0,49.5871,49.6468,49.5275,49.5616,240491.0
2016-06-27 15:45:00,58.2,58.43,58.2,58.36,222350.0,49.5616,49.7575,49.5616,49.6978,222350.0
2016-06-27 15:50:00,58.35,58.35,58.26,58.26,298817.0,49.6893,49.6893,49.6127,49.6127,298817.0
2016-06-27 15:55:00,58.26,58.26,58.12,58.15,522574.0,49.6127,49.6127,49.4935,49.519,522574.0
2016-06-28 09:30:00,59.25,59.7,59.0,59.26,180038.0,50.4557,50.839,50.2429,50.4643,180038.0
2016-06-28 09:35:00,59.27,59.37,58.69,59.19,122986.0,50.4728,50.5579,49.9789,50.4047,122986.0
2016-06-28 09:40:00,59.26,59.3,58.95,59.03,155443.0,50.4643,50.4983,50.2003,50.2684,155443.0
2016-06-28 09:45:00,59.09,59.23,58.79,59.1,109812.0,50.3195,50.4387,50.064,50.328,109812.0
2016-06-28 09:50:00,59.08,59.25,59.0,59.16,62501.0,50.311,50.4557,50.2429,50.3791,62501.0
2016-06-28 09:55:00,59.16,59.27,59.07,59.14,96501.0,50.3791,50.4728,50.3025,50.3621,96501.0
2016-06-28 10:00:00,59.16,59.3,59.13,59.21,65545.0,50.3791,50.4983,50.3536,50.4217,65545.0
2016-06-28 10:05:00,59.22,59.22,58.82,58.9,126963.0,50.4302,50.4302,50.0896,50.1577,126963.0
2016-06-28 10:10:00,58.89,59.29,58.89,59.26,40955.0,50.1492,50.4898,50.1492,50.4643,40955.0
2016-06-28 10:15:00,59.27,59.45,59.23,59.45,99663.0,50.4728,50.6261,50.4387,50.6261,99663.0
2016-06-28 10:20:00,59.45,59.55,59.32,59.41,69882.0,50.6261,50.7112,50.5154,50.592,69882.0
2016-06-28 10:25:00,59.41,59.43,59.18,59.19,168737.0,50.592,50.609,50.3961,50.4047,168737.0
2016-06-28 10:30:00,59.2,59.31,59.05,59.06,111326.0,50.4132,50.5068,50.2854,50.2939,111326.0
2016-06-28 10:35:00,59.06,59.11,58.92,59.0,90394.0,50.2939,50.3365,50.1747,50.2429,90394.0
2016-06-28 10:40:00,59.0,59.11,58.97,59.02,88672.0,50.2429,50.3365,50.2173,50.2599,88672.0
2016-06-28 10:45:00,59.02,59.13,58.97,58.99,87378.0,50.2599,50.3536,50.2173,50.2343,87378.0
2016-06-28 10:50:00,59.0,59.14,58.98,59.13,77093.0,50.2429,50.3621,50.2258,50.3536,77093.0
2016-06-28 10:55:00,59.13,59.32,59.12,59.19,64422.0,50.3536,50.5154,50.345,50.4047,64422.0
2016-06-28 11:00:00,59.2,59.21,59.08,59.1,70758.0,50.4132,50.4217,50.311,50.328,70758.0
2016-06-28 11:05:00,59.09,59.16,59.03,59.05,52141.0,50.3195,50.3791,50.2684,50.2854,52141.0
2016-06-28 11:10:00,59.06,59.1,58.93,58.95,78058.0,50.2939,50.328,50.1832,50.2003,78058.0
2016-06-28 11:15:00,58.93,59.01,58.89,58.93,69908.0,50.1832,50.2514,50.1492,50.1832,69908.0
2016-06-28 11:20:00,58.94,59.02,58.88,58.92,47372.0,50.1918,50.2599,50.1407,50.1747,47372.0
2016-06-28 11:25:00,58.92,58.92,58.68,58.72,49159.0,50.1747,50.1747,49.9703,50.0044,49159.0
2016-06-28 11:30:00,58.73,58.93,58.69,58.81,78100.0,50.0129,50.1832,49.9789,50.0811,78100.0
2016-06-28 11:35:00,58.81,58.91,58.76,58.89,60641.0,50.0811,50.1662,50.0385,50.1492,60641.0
2016-06-28 11:40:00,58.89,58.95,58.83,58.86,39749.0,50.1492,50.2003,50.0981,50.1236,39749.0
2016-06-28 11:45:00,58.87,58.96,58.85,58.94,56777.0,50.1321,50.2088,50.1151,50.1918,56777.0
2016-06-28 11:50:00,58.95,58.98,58.86,58.96,54988.0,50.2003,50.2258,50.1236,50.2088,54988.0
2016-06-28 11:55:00,58.96,59.11,58.95,59.05,52611.0,50.2088,50.3365,50.2003,50.2854,52611.0
2016-06-28 12:00:00,59.06,59.09,58.92,58.99,48992.0,50.2939,50.3195,50.1747,50.2343,48992.0
2016-06-28 12:05:00,58.97,59.03,58.96,59.0,33638.0,50.2173,50.2684,50.2088,50.2429,33638.0
2016-06-28 12:10:00,59.0,59.02,58.93,58.94,53932.0,50.2429,50.2599,50.1832,50.1918,53932.0
2016-06-28 12:15:00,58.94,58.98,58.78,58.8,41611.0,50.1918,50.2258,50.0555,50.0725,41611.0
2016-06-28 12:20:00,58.8,58.87,58.75,58.77,31142.0,50.0725,50.1321,50.03,50.047,31142.0
2016-06-28 12:25:00,58.77,58.79,58.66,58.76,29405.0,50.047,50.064,49.9533,50.0385,29405.0
2016-06-28 12:30:00,58.77,58.85,58.7,58.84,52885.0,50.047,50.1151,49.9874,50.1066,52885.0
2016-06-28 12:35:00,58.84,58.94,58.82,58.88,44148.0,50.1066,50.1918,50.0896,50.1407,44148.0
2016-06-28 12:40:00,58.89,59.0,58.89,58.92,30444.0,50.1492,50.2429,50.1492,50.1747,30444.0
2016-06-28 12:45:00,58.91,58.94,58.82,58.82,42681.0,50.1662,50.1918,50.0896,50.0896,42681.0
2016-06-28 12:50:00,58.83,58.94,58.8,58.88,38677.0,50.0981,50.1918,50.0725,50.1407,38677.0
2016-06-28 12:55:00,58.9,58.98,58.83,58.88,36438.0,50.1577,50.2258,50.0981,50.1407,36438.0
2016-06-28 13:00:00,58.88,58.9,58.83,58.84,24970.0,50.1407,50.1577,50.0981,50.1066,24970.0
2016-06-28 13:05:00,58.83,58.92,58.79,58.92,67335.0,50.0981,50.1747,50.064,50.1747,67335.0
2016-06-28 13:10:00,58.92,59.02,58.88,59.0,48511.0,50.1747,50.2599,50.1407,50.2429,48511.0
2016-06-28 13:15:00,58.99,58.99,58.85,58.9,45699.0,50.2343,50.2343,50.1151,50.1577,45699.0
2016-06-28 13:20:00,58.9,58.97,58.86,58.87,30187.0,50.1577,50.2173,50.1236,50.1321,30187.0
2016-06-28 13:25:00,58.87,59.03,58.84,58.93,39331.0,50.1321,50.2684,50.1066,50.1832,39331.0
2016-06-28 13:30:00,58.94,58.98,58.86,58.89,56551.0,50.1918,50.2258,50.1236,50.1492,56551.0
2016-06-28 13:35:00,58.89,58.97,58.88,58.9,27179.0,50.1492,50.2173,50.1407,50.1577,27179.0
2016-06-28 13:40:00,58.91,58.98,58.9,58.95,63500.0,50.1662,50.2258,50.1577,50.2003,63500.0
2016-06-28 13:45:00,58.94,58.95,58.86,58.86,37002.0,50.1918,50.2003,50.1236,50.1236,37002.0
2016-06-28 13:50:00,58.86,58.94,58.81,58.91,55343.0,50.1236,50.1918,50.0811,50.1662,55343.0
2016-06-28 13:55:00,58.91,58.94,58.86,58.94,40082.0,50.1662,50.1918,50.1236,50.1918,40082.0
2016-06-28 14:00:00,58.94,58.97,58.86,58.89,76860.0,50.1918,50.2173,50.1236,50.1492,76860.0
2016-06-28 14:05:00,58.9,58.91,58.8,58.83,35100.0,50.1577,50.1662,50.0725,50.0981,35100.0
2016-06-28 14:10:00,58.83,58.88,58.8,58.8,64271.0,50.0981,50.1407,50.0725,50.0725,64271.0
2016-06-28 14:15:00,58.82,58.91,58.81,58.86,51537.0,50.0896,50.1662,50.0811,50.1236,51537.0
2016-06-28 14:20:00,58.87,58.88,58.77,58.8,49965.0,50.1321,50.1407,50.047,50.0725,49965.0
2016-06-28 14:25:00,58.8,58.86,58.77,58.85,68023.0,50.0725,50.1236,50.047,50.1151,68023.0
2016-06-28 14:30:00,58.85,59.03,58.84,58.98,85765.0,50.1151,50.2684,50.1066,50.2258,85765.0
2016-06-28 14:35:00,58.99,59.1,58.98,59.08,93777.0,50.2343,50.328,50.2258,50.311,93777.0
2016-06-28 14:40:00,59.07,59.14,59.05,59.13,39335.0,50.3025,50.3621,50.2854,50.3536,39335.0
2016-06-28 14:45:00,59.13,59.26,59.12,59.22,100671.0,50.3536,50.4643,50.345,50.4302,100671.0
2016-06-28 14:50:00,59.24,59.49,59.24,59.47,46630.0,50.4472,50.6601,50.4472,50.6431,46630.0
2016-06-28 14:55:00,59.49,59.69,59.48,59.67,96953.0,50.6601,50.8304,50.6516,50.8134,96953.0
2016-06-28 15:00:00,59.67,59.74,59.64,59.7,77496.0,50.8134,50.873,50.7879,50.839,77496.0
2016-06-28 15:05:00,59.7,59.77,59.66,59.67,68747.0,50.839,50.8986,50.8049,50.8134,68747.0
2016-06-28 15:10:00,59.68,59.77,59.66,59.7,65454.0,50.8219,50.8986,50.8049,50.839,65454.0
2016-06-28 15:15:00,59.7,59.7,59.62,59.63,77688.0,50.839,50.839,50.7708,50.7793,77688.0
2016-06-28 15:20:00,59.62,59.66,59.59,59.6,76907.0,50.7708,50.8049,50.7453,50.7538,76907.0
2016-06-28 15:25:00,59.6,59.63,59.53,59.61,95235.0,50.7538,50.7793,50.6942,50.7623,95235.0
2016-06-28 15:30:00,59.61,59.71,59.54,59.56,94991.0,50.7623,50.8475,50.7027,50.7197,94991.0
2016-06-28 15:35:00,59.56,59.67,59.52,59.65,86446.0,50.7197,50.8134,50.6857,50.7964,86446.0
2016-06-28 15:40:00,59.65,59.7,59.58,59.6,139547.0,50.7964,50.839,50.7368,50.7538,139547.0
2016-06-28 15:45:00,59.61,59.66,59.56,59.61,146543.0,50.7623,50.8049,50.7197,50.7623,146543.0
2016-06-28 15:50:00,59.61,59.63,59.52,59.57,137117.0,50.7623,50.7793,50.6857,50.7282,137117.0
2016-06-28 15:55:00,59.58,59.67,59.53,59.66,257161.0,50.7368,50.8134,50.6942,50.8049,257161.0
2016-06-29 09:30:00,60.57,60.93,60.45,60.84,112010.0,51.5798,51.8864,51.4776,51.8097,112010.0
2016-06-29 09:35:00,60.81,60.93,60.34,60.54,77176.0,51.7842,51.8864,51.384,51.5543,77176.0
2016-06-29 09:40:00,60.54,60.55,60.21,60.33,31103.0,51.5543,51.5628,51.2733,51.3754,31103.0
2016-06-29 09:45:00,60.39,60.48,60.27,60.36,37235.0,51.4265,51.5032,51.3244,51.401,37235.0
2016-06-29 09:50:00,60.38,60.54,60.32,60.54,85037.0,51.418,51.5543,51.3669,51.5543,85037.0
2016-06-29 09:55:00,60.54,60.6,60.34,60.37,92381.0,51.5543,51.6054,51.384,51.4095,92381.0
2016-06-29 10:00:00,60.36,60.55,60.25,60.43,86953.0,51.401,51.5628,51.3073,51.4606,86953.0
2016-06-29 10:05:00,60.43,60.58,60.37,60.4,38476.0,51.4606,51.5883,51.4095,51.4351,38476.0
2016-06-29 10:10:00,60.4,60.5,60.37,60.44,58560.0,51.4351,51.5202,51.4095,51.4691,58560.0
2016-06-29 10:15:00,60.45,60.55,60.43,60.48,34412.0,51.4776,51.5628,51.4606,51.5032,34412.0
2016-06-29 10:20:00,60.47,60.58,60.43,60.5,35851.0,51.4947,51.5883,51.4606,51.5202,35851.0
2016-06-29 10:25:00,60.52,60.67,60.51,60.66,34465.0,51.5372,51.665,51.5287,51.6565,34465.0
2016-06-29 10:30:00,60.66,60.79,60.64,60.71,73172.0,51.6565,51.7672,51.6394,51.699,73172.0
2016-06-29 10:35:00,60.72,60.74,60.61,60.65,79655.0,51.7076,51.7246,51.6139,51.6479,79655.0
2016-06-29 10:40:00,60.66,60.74,60.65,60.68,44738.0,51.6565,51.7246,51.6479,51.6735,44738.0
2016-06-29 10:45:00,60.66,60.81,60.64,60.76,49457.0,51.6565,51.7842,51.6394,51.7416,49457.0
2016-06-29 10:50:00,60.77,60.84,60.69,60.77,31578.0,51.7501,51.8097,51.682,51.7501,31578.0
2016-06-29 10:55:00,60.77,60.79,60.71,60.75,26913.0,51.7501,51.7672,51.699,51.7331,26913.0
2016-06-29 11:00:00,60.74,61.03,60.74,61.02,22753.0,51.7246,51.9715,51.7246,51.963,22753.0
2016-06-29 11:05:00,61.02,61.05,60.97,60.97,24332.0,51.963,51.9886,51.9205,51.9205,24332.0
2016-06-29 11:10:00,60.97,61.0,60.91,60.95,24157.0,51.9205,51.946,51.8694,51.9034,24157.0
2016-06-29 11:15:00,60.97,61.06,60.91,61.01,31338.0,51.9205,51.9971,51.8694,51.9545,31338.0
2016-06-29 11:20:00,61.01,61.05,60.97,61.0,23821.0,51.9545,51.9886,51.9205,51.946,23821.0
2016-06-29 11:25:00,60.98,61.19,60.98,61.17,44458.0,51.929,52.1078,51.929,52.0908,44458.0
2016-06-29 11:30:00,61.18,61.21,61.11,61.17,21617.0,52.0993,52.1248,52.0397,52.0908,21617.0
2016-06-29 11:35:00,61.19,61.19,61.11,61.17,22519.0,52.1078,52.1078,52.0397,52.0908,22519.0
2016-06-29 11:40:00,61.16,61.19,61.11,61.16,22255.0,52.0823,52.1078,52.0397,52.0823,22255.0
2016-06-29 11:45:00,61.16,61.2,61.1,61.11,30302.0,52.0823,52.1163,52.0312,52.0397,30302.0
2016-06-29 11:50:00,61.12,61.18,61.11,61.14,20320.0,52.0482,52.0993,52.0397,52.0652,20320.0
2016-06-29 11:55:00,61.14,61.21,61.14,61.16,30700.0,52.0652,52.1248,52.0652,52.0823,30700.0
2016-06-29 12:00:00,61.17,61.23,61.16,61.19,43246.0,52.0908,52.1419,52.0823,52.1078,43246.0
2016-06-29 12:05:00,61.19,61.24,61.18,61.23,25419.0,52.1078,52.1504,52.0993,52.1419,25419.0
2016-06-29 12:10:00,61.23,61.25,61.22,61.23,25261.0,52.1419,52.1589,52.1333,52.1419,25261.0
2016-06-29 12:15:00,61.23,61.23,61.12,61.15,26019.0,52.1419,52.1419,52.0482,52.0737,26019.0
2016-06-29 12:20:00,61.14,61.14,61.1,61.12,19288.0,52.0652,52.0652,52.0312,52.0482,19288.0
2016-06-29 12:25:00,61.12,61.19,61.11,61.15,18909.0,52.0482,52.1078,52.0397,52.0737,18909.0
2016-06-29 12:30:00,61.14,61.14,61.07,61.08,31245.0,52.0652,52.0652,52.0056,52.0141,31245.0
2016-06-29 12:35:00,61.09,61.12,61.06,61.12,31686.0,52.0226,52.0482,51.9971,52.0482,31686.0
2016-06-29 12:40:00,61.11,61.11,61.03,61.05,37393.0,52.0397,52.0397,51.9715,51.9886,37393.0
2016-06-29 12:45:00,61.05,61.09,60.98,60.98,35138.0,51.9886,52.0226,51.929,51.929,35138.0
2016-06-29 12:50:00,60.98,61.09,60.98,61.07,86739.0,51.929,52.0226,51.929,52.0056,86739.0
2016-06-29 12:55:00,61.06,61.1,61.01,61.07,51970.0,51.9971,52.0312,51.9545,52.0056,51970.0
2016-06-29 13:00:00,61.06,61.11,61.04,61.11,28222.0,51.9971,52.0397,51.9801,52.0397,28222.0
2016-06-29 13:05:00,61.11,61.16,61.04,61.04,35536.0,52.0397,52.0823,51.9801,51.9801,35536.0
2016-06-29 13:10:00,61.03,61.07,61.03,61.03,24656.0,51.9715,52.0056,51.9715,51.9715,24656.0
2016-06-29 13:15:00,61.03,61.08,61.03,61.04,26411.0,51.9715,52.0141,51.9715,51.9801,26411.0
2016-06-29 13:20:00,61.04,61.16,61.04,61.15,22935.0,51.9801,52.0823,51.9801,52.0737,22935.0
2016-06-29 13:25:00,61.16,61.18,61.1,61.11,17841.0,52.0823,52.0993,52.0312,52.0397,17841.0
2016-06-29 13:30:00,61.11,61.12,61.06,61.1,29012.0,52.0397,52.0482,51.9971,52.0312,29012.0
2016-06-29 13:35:00,61.09,61.18,61.08,61.17,16118.0,52.0226,52.0993,52.0141,52.0908,16118.0
2016-06-29 13:40:00,61.17,61.18,61.13,61.16,12730.0,52.0908,52.0993,52.0567,52.0823,12730.0
2016-06-29 13:45:00,61.16,61.21,61.15,61.15,25737.0,52.0823,52.1248,52.0737,52.0737,25737.0
2016-06-29 13:50:00,61.17,61.22,61.16,61.22,17108.0,52.0908,52.1333,52.0823,52.1333,17108.0
2016-06-29 13:55:00,61.22,61.3,61.21,61.29,13229.0,52.1333,52.2015,52.1248,52.193,13229.0
2016-06-29 14:00:00,61.29,61.37,61.28,61.37,32033.0,52.193,52.2611,52.1844,52.2611,32033.0
2016-06-29 14:05:00,61.38,61.46,61.36,61.45,31188.0,52.2696,52.3377,52.2526,52.3292,31188.0
2016-06-29 14:10:00,61.44,61.53,61.43,61.52,43439.0,52.3207,52.3973,52.3122,52.3888,43439.0
2016-06-29 14:15:00,61.52,61.55,61.47,61.48,43161.0,52.3888,52.4144,52.3462,52.3548,43161.0
2016-06-29 14:20:00,61.48,61.54,61.48,61.49,45363.0,52.3548,52.4059,52.3548,52.3633,45363.0
2016-06-29 14:25:00,61.5,61.61,61.49,61.6,63935.0,52.3718,52.4655,52.3633,52.4569,63935.0
2016-06-29 14:30:00,61.6,61.68,61.6,61.68,24427.0,52.4569,52.5251,52.4569,52.5251,24427.0
2016-06-29 14:35:00,61.68,61.7,61.61,61.62,31538.0,52.5251,52.5421,52.4655,52.474,31538.0
2016-06-29 14:40:00,61.62,61.71,61.61,61.7,36573.0,52.474,52.5506,52.4655,52.5421,36573.0
2016-06-29 14:45:00,61.69,61.71,61.56,61.58,39867.0,52.5336,52.5506,52.4229,52.4399,39867.0
2016-06-29 14:50:00,61.58,61.61,61.45,61.49,38733.0,52.4399,52.4655,52.3292,52.3633,38733.0
2016-06-29 14:55:00,61.48,61.66,61.48,61.66,34255.0,52.3548,52.508,52.3548,52.508,34255.0
2016-06-29 15:00:00,61.65,61.73,61.65,61.72,64690.0,52.4995,52.5676,52.4995,52.5591,64690.0
2016-06-29 15:05:00,61.72,61.73,61.64,61.69,36152.0,52.5591,52.5676,52.491,52.5336,36152.0
2016-06-29 15:10:00,61.69,61.85,61.69,61.82,87933.0,52.5336,52.6698,52.5336,52.6443,87933.0
2016-06-29 15:15:00,61.82,61.85,61.77,61.81,48817.0,52.6443,52.6698,52.6017,52.6358,48817.0
2016-06-29 15:20:00,61.82,61.84,61.77,61.79,47025.0,52.6443,52.6613,52.6017,52.6187,47025.0
2016-06-29 15:25:00,61.78,61.88,61.78,61.88,58128.0,52.6102,52.6954,52.6102,52.6954,58128.0
2016-06-29 15:30:00,61.87,61.89,61.78,61.88,84536.0,52.6869,52.7039,52.6102,52.6954,84536.0
2016-06-29 15:35:00,61.87,61.89,61.83,61.85,64606.0,52.6869,52.7039,52.6528,52.6698,64606.0
2016-06-29 15:40:00,61.85,61.89,61.81,61.88,125973.0,52.6698,52.7039,52.6358,52.6954,125973.0
2016-06-29 15:45:00,61.88,61.95,61.86,61.94,135326.0,52.6954,52.755,52.6784,52.7465,135326.0
2016-06-29 15:50:00,61.93,61.95,61.85,61.88,160412.0,52.738,52.755,52.6698,52.6954,160412.0
2016-06-29 15:55:00,61.87,61.97,61.85,61.93,256227.0,52.6869,52.772,52.6698,52.738,256227.0
2016-06-30 09:30:00,62.42,62.66,61.96,62.39,106544.0,53.1552,53.3596,52.7635,53.1297,106544.0
2016-06-30 09:35:00,62.34,62.45,61.83,61.91,85964.0,53.0871,53.1808,52.6528,52.7209,85964.0
2016-06-30 09:40:00,61.9,61.9,61.51,61.64,61604.0,52.7124,52.7124,52.3803,52.491,61604.0
2016-06-30 09:45:00,61.68,61.93,61.55,61.91,50661.0,52.5251,52.738,52.4144,52.7209,50661.0
2016-06-30 09:50:00,61.88,61.93,61.57,61.57,41650.0,52.6954,52.738,52.4314,52.4314,41650.0
2016-06-30 09:55:00,61.58,61.72,61.56,61.69,36816.0,52.4399,52.5591,52.4229,52.5336,36816.0
2016-06-30 10:00:00,61.68,61.89,61.66,61.72,49281.0,52.5251,52.7039,52.508,52.5591,49281.0
2016-06-30 10:05:00,61.69,61.7,61.42,61.63,57347.0,52.5336,52.5421,52.3037,52.4825,57347.0
2016-06-30 10:10:00,61.64,61.91,61.64,61.84,70238.0,52.491,52.7209,52.491,52.6613,70238.0
2016-06-30 10:15:00,61.85,61.86,61.67,61.78,45922.0,52.6698,52.6784,52.5166,52.6102,45922.0
2016-06-30 10:20:00,61.79,61.83,61.63,61.71,50513.0,52.6187,52.6528,52.4825,52.5506,50513.0
2016-06-30 10:25:00,61.71,61.71,61.55,61.63,77802.0,52.5506,52.5506,52.4144,52.4825,77802.0
2016-06-30 10:30:00,61.62,61.83,61.61,61.8,31578.0,52.474,52.6528,52.4655,52.6273,31578.0
2016-06-30 10:35:00,61.81,61.85,61.68,61.74,25543.0,52.6358,52.6698,52.5251,52.5762,25543.0
2016-06-30 10:40:00,61.75,61.75,61.52,61.67,47132.0,52.5847,52.5847,52.3888,52.5166,47132.0
2016-06-30 10:45:00,61.68,61.72,61.61,61.67,36151.0,52.5251,52.5591,52.4655,52.5166,36151.0
2016-06-30 10:50:00,61.69,61.87,61.66,61.85,36837.0,52.5336,52.6869,52.508,52.6698,36837.0
2016-06-30 10:55:00,61.85,61.96,61.84,61.96,29629.0,52.6698,52.7635,52.6613,52.7635,29629.0
2016-06-30 11:00:00,61.96,61.96,61.83,61.89,50228.0,52.7635,52.7635,52.6528,52.7039,50228.0
2016-06-30 11:05:00,61.89,62.1,61.87,62.08,58378.0,52.7039,52.8827,52.6869,52.8657,58378.0
2016-06-30 11:10:00,62.08,62.2,62.07,62.2,38507.0,52.8657,52.9679,52.8572,52.9679,38507.0
2016-06-30 11:15:00,62.19,62.21,61.99,61.99,31527.0,52.9594,52.9764,52.7891,52.7891,31527.0
2016-06-30 11:20:00,62.0,62.04,61.9,61.98,34342.0,52.7976,52.8316,52.7124,52.7805,34342.0
2016-06-30 11:25:00,62.0,62.01,61.89,62.01,53074.0,52.7976,52.8061,52.7039,52.8061,53074.0
2016-06-30 11:30:00,62.02,62.21,62.02,62.16,59172.0,52.8146,52.9764,52.8146,52.9338,59172.0
2016-06-30 11:35:00,62.16,62.19,62.05,62.09,39098.0,52.9338,52.9594,52.8402,52.8742,39098.0
2016-06-30 11:40:00,62.09,62.11,62.02,62.02,33427.0,52.8742,52.8912,52.8146,52.8146,33427.0
2016-06-30 11:45:00,62.03,62.08,61.99,62.07,42338.0,52.8231,52.8657,52.7891,52.8572,42338.0
2016-06-30 11:50:00,62.07,62.14,62.04,62.14,36639.0,52.8572,52.9168,52.8316,52.9168,36639.0
2016-06-30 11:55:00,62.14,62.21,62.09,62.14,35277.0,52.9168,52.9764,52.8742,52.9168,35277.0
2016-06-30 12:00:00,62.14,62.27,62.14,62.24,48820.0,52.9168,53.0275,52.9168,53.002,48820.0
2016-06-30 12:05:00,62.23,62.24,62.18,62.19,66635.0,52.9934,53.002,52.9509,52.9594,66635.0
2016-06-30 12:10:00,62.2,62.25,62.18,62.23,54792.0,52.9679,53.0105,52.9509,52.9934,54792.0
2016-06-30 12:15:00,62.24,62.4,62.24,62.34,39567.0,53.002,53.1382,53.002,53.0871,39567.0
2016-06-30 12:20:00,62.34,62.42,62.28,62.42,36152.0,53.0871,53.1552,53.036,53.1552,36152.0
2016-06-30 12:25:00,62.41,62.48,62.39,62.48,69521.0,53.1467,53.2063,53.1297,53.2063,69521.0
2016-06-30 12:30:00,62.46,62.66,62.46,62.62,80478.0,53.1893,53.3596,53.1893,53.3255,80478.0
2016-06-30 12:35:00,62.6,62.67,62.57,62.67,66964.0,53.3085,53.3681,53.283,53.3681,66964.0
2016-06-30 12:40:00,62.66,62.7,62.62,62.69,43110.0,53.3596,53.3937,53.3255,53.3852,43110.0
2016-06-30 12:45:00,62.69,62.77,62.68,62.76,52924.0,53.3852,53.4533,53.3766,53.4448,52924.0
2016-06-30 12:50:00,62.76,62.86,62.7,62.75,64266.0,53.4448,53.5299,53.3937,53.4363,64266.0
2016-06-30 12:55:00,62.76,62.81,62.75,62.8,53146.0,53.4448,53.4873,53.4363,53.4788,53146.0
2016-06-30 13:00:00,62.8,62.86,62.78,62.85,95929.0,53.4788,53.5299,53.4618,53.5214,95929.0
2016-06-30 13:05:00,62.84,62.89,62.79,62.88,60527.0,53.5129,53.5555,53.4703,53.547,60527.0
2016-06-30 13:10:00,62.88,62.88,62.68,62.7,35492.0,53.547,53.547,53.3766,53.3937,35492.0
2016-06-30 13:15:00,62.69,62.78,62.66,62.67,31980.0,53.3852,53.4618,53.3596,53.3681,31980.0
2016-06-30 13:20:00,62.67,62.73,62.66,62.69,37854.0,53.3681,53.4192,53.3596,53.3852,37854.0
2016-06-30 13:25:00,62.69,62.74,62.65,62.74,94095.0,53.3852,53.4277,53.3511,53.4277,94095.0
2016-06-30 13:30:00,62.74,62.75,62.7,62.72,26635.0,53.4277,53.4363,53.3937,53.4107,26635.0
2016-06-30 13:35:00,62.71,62.76,62.69,62.71,55939.0,53.4022,53.4448,53.3852,53.4022,55939.0
2016-06-30 13:40:00,62.71,62.74,62.69,62.74,40818.0,53.4022,53.4277,53.3852,53.4277,40818.0
2016-06-30 13:45:00,62.74,62.81,62.74,62.8,26553.0,53.4277,53.4873,53.4277,53.4788,26553.0
2016-06-30 13:50:00,62.8,62.81,62.78,62.81,21911.0,53.4788,53.4873,53.4618,53.4873,21911.0
2016-06-30 13:55:00,62.8,62.83,62.77,62.8,51110.0,53.4788,53.5044,53.4533,53.4788,51110.0
2016-06-30 14:00:00,62.79,62.86,62.79,62.85,36587.0,53.4703,53.5299,53.4703,53.5214,36587.0
2016-06-30 14:05:00,62.85,62.89,62.84,62.87,46622.0,53.5214,53.5555,53.5129,53.5384,46622.0
2016-06-30 14:10:00,62.87,62.93,62.87,62.9,36341.0,53.5384,53.5895,53.5384,53.564,36341.0
2016-06-30 14:15:00,62.9,62.95,62.88,62.92,37202.0,53.564,53.6066,53.547,53.581,37202.0
2016-06-30 14:20:00,62.93,62.97,62.92,62.96,109072.0,53.5895,53.6236,53.581,53.6151,109072.0
2016-06-30 14:25:00,62.95,62.95,62.85,62.89,53054.0,53.6066,53.6066,53.5214,53.5555,53054.0
2016-06-30 14:30:00,62.89,62.91,62.86,62.86,54806.0,53.5555,53.5725,53.5299,53.5299,54806.0
2016-06-30 14:35:00,62.86,62.9,62.83,62.9,127331.0,53.5299,53.564,53.5044,53.564,127331.0
2016-06-30 14:40:00,62.9,62.95,62.89,62.92,60806.0,53.564,53.6066,53.5555,53.581,60806.0
2016-06-30 14:45:00,62.92,62.95,62.9,62.95,47367.0,53.581,53.6066,53.564,53.6066,47367.0
2016-06-30 14:50:00,62.95,62.96,62.91,62.94,70243.0,53.6066,53.6151,53.5725,53.5981,70243.0
2016-06-30 14:55:00,62.93,63.03,62.93,63.03,75627.0,53.5895,53.6747,53.5895,53.6747,75627.0
2016-06-30 15:00:00,63.03,63.08,63.02,63.05,120579.0,53.6747,53.7173,53.6662,53.6917,120579.0
2016-06-30 15:05:00,63.06,63.12,63.06,63.11,56806.0,53.7002,53.7513,53.7002,53.7428,56806.0
2016-06-30 15:10:00,63.1,63.11,63.03,63.11,80913.0,53.7343,53.7428,53.6747,53.7428,80913.0
2016-06-30 15:15:00,63.11,63.12,62.99,63.0,67408.0,53.7428,53.7513,53.6406,53.6491,67408.0
2016-06-30 15:20:00,63.0,63.02,62.97,63.0,47714.0,53.6491,53.6662,53.6236,53.6491,47714.0
2016-06-30 15:25:00,63.0,63.12,62.99,63.08,59956.0,53.6491,53.7513,53.6406,53.7173,59956.0
2016-06-30 15:30:00,63.09,63.18,63.05,63.16,93177.0,53.7258,53.8024,53.6917,53.7854,93177.0
2016-06-30 15:35:00,63.17,63.17,63.02,63.05,91162.0,53.7939,53.7939,53.6662,53.6917,91162.0
2016-06-30 15:40:00,63.05,63.16,63.04,63.04,121272.0,53.6917,53.7854,53.6832,53.6832,121272.0
2016-06-30 15:45:00,63.05,63.19,63.04,63.17,135537.0,53.6917,53.8109,53.6832,53.7939,135537.0
2016-06-30 15:50:00,63.18,63.32,63.17,63.32,200057.0,53.8024,53.9217,53.7939,53.9217,200057.0
2016-06-30 15:55:00,63.32,63.53,63.32,63.51,606735.0,53.9217,54.1005,53.9217,54.0835,606735.0
2016-07-01 09:30:00,63.48,63.5,62.9,63.41,73692.0,54.0579,54.0749,53.564,53.9983,73692.0
2016-07-01 09:35:00,63.34,63.43,63.16,63.38,33614.0,53.9387,54.0153,53.7854,53.9727,33614.0
2016-07-01 09:40:00,63.4,63.55,63.37,63.52,42500.0,53.9898,54.1175,53.9642,54.092,42500.0
2016-07-01 09:45:00,63.52,63.56,63.38,63.39,52121.0,54.092,54.126,53.9727,53.9813,52121.0
2016-07-01 09:50:00,63.38,63.4,63.13,63.14,51665.0,53.9727,53.9898,53.7599,53.7684,51665.0
2016-07-01 09:55:00,63.14,63.2,62.73,62.73,80028.0,53.7684,53.8195,53.4192,53.4192,80028.0
2016-07-01 10:00:00,62.76,63.22,62.76,63.22,44791.0,53.4448,53.8365,53.4448,53.8365,44791.0
2016-07-01 10:05:00,63.21,63.29,63.07,63.18,19694.0,53.828,53.8961,53.7088,53.8024,19694.0
2016-07-01 10:10:00,63.18,63.21,63.06,63.11,29689.0,53.8024,53.828,53.7002,53.7428,29689.0
2016-07-01 10:15:00,63.11,63.26,63.11,63.22,34642.0,53.7428,53.8706,53.7428,53.8365,34642.0
2016-07-01 10:20:00,63.22,63.28,63.13,63.2,36815.0,53.8365,53.8876,53.7599,53.8195,36815.0
2016-07-01 10:25:00,63.2,63.32,63.17,63.23,49527.0,53.8195,53.9217,53.7939,53.845,49527.0
2016-07-01 10:30:00,63.23,63.26,63.1,63.23,48654.0,53.845,53.8706,53.7343,53.845,48654.0
2016-07-01 10:35:00,63.25,63.43,63.25,63.39,29825.0,53.862,54.0153,53.862,53.9813,29825.0
2016-07-01 10:40:00,63.4,63.52,63.37,63.52,36582.0,53.9898,54.092,53.9642,54.092,36582.0
2016-07-01 10:45:00,63.51,63.53,63.45,63.5,38527.0,54.0835,54.1005,54.0324,54.0749,38527.0
2016-07-01 10:50:00,63.49,63.54,63.42,63.43,30435.0,54.0664,54.109,54.0068,54.0153,30435.0
2016-07-01 10:55:00,63.43,63.53,63.38,63.48,41787.0,54.0153,54.1005,53.9727,54.0579,41787.0
2016-07-01 11:00:00,63.46,63.51,63.42,63.47,20768.0,54.0409,54.0835,54.0068,54.0494,20768.0
2016-07-01 11:05:00,63.48,63.55,63.43,63.45,31180.0,54.0579,54.1175,54.0153,54.0324,31180.0
2016-07-01 11:10:00,63.44,63.44,63.3,63.32,19562.0,54.0238,54.0238,53.9046,53.9217,19562.0
2016-07-01 11:15:00,63.33,63.34,63.16,63.16,16449.0,53.9302,53.9387,53.7854,53.7854,16449.0
2016-07-01 11:20:00,63.16,63.18,63.02,63.02,20913.0,53.7854,53.8024,53.6662,53.6662,20913.0
2016-07-01 11:25:00,63.04,63.13,62.92,62.92,28337.0,53.6832,53.7599,53.581,53.581,28337.0
2016-07-01 11:30:00,62.93,63.01,62.89,62.91,58970.0,53.5895,53.6577,53.5555,53.5725,58970.0
2016-07-01 11:35:00,62.9,62.98,62.87,62.9,40702.0,53.564,53.6321,53.5384,53.564,40702.0
2016-07-01 11:40:00,62.91,63.01,62.91,63.01,23869.0,53.5725,53.6577,53.5725,53.6577,23869.0
2016-07-01 11:45:00,63.01,63.12,63.0,63.09,18842.0,53.6577,53.7513,53.6491,53.7258,18842.0
2016-07-01 11:50:00,63.09,63.15,63.07,63.12,18774.0,53.7258,53.7769,53.7088,53.7513,18774.0
2016-07-01 11:55:00,63.12,63.21,63.12,63.17,22064.0,53.7513,53.828,53.7513,53.7939,22064.0
2016-07-01 12:00:00,63.18,63.21,63.1,63.12,22341.0,53.8024,53.828,53.7343,53.7513,22341.0
2016-07-01 12:05:00,63.12,63.14,63.06,63.06,22054.0,53.7513,53.7684,53.7002,53.7002,22054.0
2016-07-01 12:10:00,63.06,63.09,63.03,63.05,26040.0,53.7002,53.7258,53.6747,53.6917,26040.0
2016-07-01 12:15:00,63.06,63.07,63.02,63.02,20374.0,53.7002,53.7088,53.6662,53.6662,20374.0
2016-07-01 12:20:00,63.02,63.02,62.92,62.93,15431.0,53.6662,53.6662,53.581,53.5895,15431.0
2016-07-01 12:25:00,62.93,62.93,62.87,62.91,11986.0,53.5895,53.5895,53.5384,53.5725,11986.0
2016-07-01 12:30:00,62.91,62.94,62.89,62.93,19406.0,53.5725,53.5981,53.5555,53.5895,19406.0
2016-07-01 12:35:00,62.93,62.97,62.91,62.92,21033.0,53.5895,53.6236,53.5725,53.581,21033.0
2016-07-01 12:40:00,62.91,62.95,62.9,62.95,19792.0,53.5725,53.6066,53.564,53.6066,19792.0
2016-07-01 12:45:00,62.94,62.95,62.89,62.9,34341.0,53.5981,53.6066,53.5555,53.564,34341.0
2016-07-01 12:50:00,62.91,62.95,62.89,62.91,39165.0,53.5725,53.6066,53.5555,53.5725,39165.0
2016-07-01 12:55:00,62.91,62.99,62.89,62.92,54674.0,53.5725,53.6406,53.5555,53.581,54674.0
2016-07-01 13:00:00,62.92,62.94,62.89,62.91,29114.0,53.581,53.5981,53.5555,53.5725,29114.0
2016-07-01 13:05:00,62.91,62.96,62.9,62.92,16658.0,53.5725,53.6151,53.564,53.581,16658.0
2016-07-01 13:10:00,62.92,62.96,62.92,62.94,21360.0,53.581,53.6151,53.581,53.5981,21360.0
2016-07-01 13:15:00,62.93,62.97,62.92,62.96,18234.0,53.5895,53.6236,53.581,53.6151,18234.0
2016-07-01 13:20:00,62.97,62.98,62.93,62.95,26936.0,53.6236,53.6321,53.5895,53.6066,26936.0
2016-07-01 13:25:00,62.95,62.97,62.9,62.9,32014.0,53.6066,53.6236,53.564,53.564,32014.0
2016-07-01 13:30:00,62.9,62.92,62.87,62.9,27788.0,53.564,53.581,53.5384,53.564,27788.0
2016-07-01 13:35:00,62.9,62.92,62.86,62.88,25125.0,53.564,53.581,53.5299,53.547,25125.0
2016-07-01 13:40:00,62.88,62.9,62.84,62.88,27445.0,53.547,53.564,53.5129,53.547,27445.0
2016-07-01 13:45:00,62.89,63.01,62.87,63.01,37671.0,53.5555,53.6577,53.5384,53.6577,37671.0
2016-07-01 13:50:00,63.02,63.06,63.01,63.03,15107.0,53.6662,53.7002,53.6577,53.6747,15107.0
2016-07-01 13:55:00,63.03,63.05,63.01,63.03,14297.0,53.6747,53.6917,53.6577,53.6747,14297.0
2016-07-01 14:00:00,63.04,63.05,62.99,62.99,26372.0,53.6832,53.6917,53.6406,53.6406,26372.0
2016-07-01 14:05:00,62.99,63.02,62.98,62.99,23049.0,53.6406,53.6662,53.6321,53.6406,23049.0
2016-07-01 14:10:00,62.99,63.04,62.98,63.02,15487.0,53.6406,53.6832,53.6321,53.6662,15487.0
2016-07-01 14:15:00,63.02,63.03,62.98,63.03,10949.0,53.6662,53.6747,53.6321,53.6747,10949.0
2016-07-01 14:20:00,63.04,63.07,63.01,63.07,161519.0,53.6832,53.7088,53.6577,53.7088,161519.0
2016-07-01 14:25:00,63.08,63.1,63.03,63.07,18706.0,53.7173,53.7343,53.6747,53.7088,18706.0
2016-07-01 14:30:00,63.08,63.09,63.0,63.01,21199.0,53.7173,53.7258,53.6491,53.6577,21199.0
2016-07-01 14:35:00,63.02,63.05,62.94,62.95,17334.0,53.6662,53.6917,53.5981,53.6066,17334.0
2016-07-01 14:40:00,62.95,62.96,62.89,62.9,21578.0,53.6066,53.6151,53.5555,53.564,21578.0
2016-07-01 14:45:00,62.9,62.91,62.82,62.84,33809.0,53.564,53.5725,53.4959,53.5129,33809.0
2016-07-01 14:50:00,62.85,62.87,62.79,62.79,16768.0,53.5214,53.5384,53.4703,53.4703,16768.0
2016-07-01 14:55:00,62.8,62.85,62.79,62.84,45203.0,53.4788,53.5214,53.4703,53.5129,45203.0
2016-07-01 15:00:00,62.84,62.88,62.83,62.83,29951.0,53.5129,53.547,53.5044,53.5044,29951.0
2016-07-01 15:05:00,62.84,62.99,62.84,62.96,25359.0,53.5129,53.6406,53.5129,53.6151,25359.0
2016-07-01 15:10:00,62.96,63.04,62.96,63.0,22398.0,53.6151,53.6832,53.6151,53.6491,22398.0
2016-07-01 15:15:00,63.0,63.02,62.99,63.02,16934.0,53.6491,53.6662,53.6406,53.6662,16934.0
2016-07-01 15:20:00,63.02,63.03,62.96,62.96,26505.0,53.6662,53.6747,53.6151,53.6151,26505.0
2016-07-01 15:25:00,62.96,63.0,62.92,63.0,28331.0,53.6151,53.6491,53.581,53.6491,28331.0
2016-07-01 15:30:00,63.0,63.11,62.98,63.07,36793.0,53.6491,53.7428,53.6321,53.7088,36793.0
2016-07-01 15:35:00,63.07,63.12,62.98,63.01,38685.0,53.7088,53.7513,53.6321,53.6577,38685.0
2016-07-01 15:40:00,63.01,63.07,63.0,63.05,36871.0,53.6577,53.7088,53.6491,53.6917,36871.0
2016-07-01 15:45:00,63.06,63.08,63.01,63.01,50705.0,53.7002,53.7173,53.6577,53.6577,50705.0
2016-07-01 15:50:00,63.01,63.06,63.01,63.03,52347.0,53.6577,53.7002,53.6577,53.6747,52347.0
2016-07-01 15:55:00,63.04,63.09,62.94,62.94,136620.0,53.6832,53.7258,53.5981,53.5981,136620.0
2016-07-05 09:30:00,62.14,62.36,61.68,61.68,48427.0,52.9168,53.1041,52.5251,52.5251,48427.0
2016-07-05 09:35:00,61.67,61.73,61.45,61.54,41735.0,52.5166,52.5676,52.3292,52.4059,41735.0
2016-07-05 09:40:00,61.58,61.58,61.24,61.55,49294.0,52.4399,52.4399,52.1504,52.4144,49294.0
2016-07-05 09:45:00,61.54,61.55,61.26,61.32,84372.0,52.4059,52.4144,52.1674,52.2185,84372.0
2016-07-05 09:50:00,61.32,61.52,61.25,61.48,41510.0,52.2185,52.3888,52.1589,52.3548,41510.0
2016-07-05 09:55:00,61.46,61.51,61.28,61.33,49350.0,52.3377,52.3803,52.1844,52.227,49350.0
2016-07-05 10:00:00,61.3,61.31,61.02,61.05,65860.0,52.2015,52.21,51.963,51.9886,65860.0
2016-07-05 10:05:00,61.06,61.12,60.95,60.95,56332.0,51.9971,52.0482,51.9034,51.9034,56332.0
2016-07-05 10:10:00,60.96,61.15,60.96,61.04,31624.0,51.9119,52.0737,51.9119,51.9801,31624.0
2016-07-05 10:15:00,61.02,61.05,60.87,60.99,29060.0,51.963,51.9886,51.8353,51.9375,29060.0
2016-07-05 10:20:00,60.98,61.06,60.88,61.05,31346.0,51.929,51.9971,51.8438,51.9886,31346.0
2016-07-05 10:25:00,61.03,61.2,60.91,61.2,47192.0,51.9715,52.1163,51.8694,52.1163,47192.0
2016-07-05 10:30:00,61.19,61.44,61.18,61.44,30059.0,52.1078,52.3207,52.0993,52.3207,30059.0
2016-07-05 10:35:00,61.44,61.44,61.29,61.34,49847.0,52.3207,52.3207,52.193,52.2355,49847.0
2016-07-05 10:40:00,61.34,61.56,61.34,61.46,27898.0,52.2355,52.4229,52.2355,52.3377,27898.0
2016-07-05 10:45:00,61.45,61.45,61.16,61.18,39354.0,52.3292,52.3292,52.0823,52.0993,39354.0
2016-07-05 10:50:00,61.18,61.2,61.0,61.01,16090.0,52.0993,52.1163,51.946,51.9545,16090.0
2016-07-05 10:55:00,61.01,61.1,60.98,60.99,34546.0,51.9545,52.0312,51.929,51.9375,34546.0
2016-07-05 11:00:00,60.99,60.99,60.82,60.9,44129.0,51.9375,51.9375,51.7927,51.8608,44129.0
2016-07-05 11:05:00,60.91,61.02,60.85,60.97,38502.0,51.8694,51.963,51.8183,51.9205,38502.0
2016-07-05 11:10:00,60.96,60.96,60.7,60.76,33452.0,51.9119,51.9119,51.6905,51.7416,33452.0
2016-07-05 11:15:00,60.77,61.1,60.77,61.0,36298.0,51.7501,52.0312,51.7501,51.946,36298.0
2016-07-05 11:20:00,60.98,61.09,60.95,61.06,24957.0,51.929,52.0226,51.9034,51.9971,24957.0
2016-07-05 11:25:00,61.06,61.07,60.97,61.03,24811.0,51.9971,52.0056,51.9205,51.9715,24811.0
2016-07-05 11:30:00,60.99,61.05,60.84,61.03,27074.0,51.9375,51.9886,51.8097,51.9715,27074.0
2016-07-05 11:35:00,61.0,61.1,60.89,61.07,21896.0,51.946,52.0312,51.8523,52.0056,21896.0
2016-07-05 11:40:00,61.07,61.09,60.96,60.99,18772.0,52.0056,52.0226,51.9119,51.9375,18772.0
2016-07-05 11:45:00,60.99,61.02,60.92,60.98,17780.0,51.9375,51.963,51.8779,51.929,17780.0
2016-07-05 11:50:00,60.97,61.01,60.94,60.99,20441.0,51.9205,51.9545,51.8949,51.9375,20441.0
2016-07-05 11:55:00,60.99,61.08,60.94,61.07,23104.0,51.9375,52.0141,51.8949,52.0056,23104.0
2016-07-05 12:00:00,61.08,61.15,61.05,61.14,16963.0,52.0141,52.0737,51.9886,52.0652,16963.0
2016-07-05 12:05:00,61.14,61.18,61.11,61.18,14001.0,52.0652,52.0993,52.0397,52.0993,14001.0
2016-07-05 12:10:00,61.16,61.19,61.13,61.13,17154.0,52.0823,52.1078,52.0567,52.0567,17154.0
2016-07-05 12:15:00,61.14,61.21,61.14,61.16,20390.0,52.0652,52.1248,52.0652,52.0823,20390.0
2016-07-05 12:20:00,61.17,61.27,61.15,61.22,21496.0,52.0908,52.1759,52.0737,52.1333,21496.0
2016-07-05 12:25:00,61.23,61.29,61.19,61.25,16763.0,52.1419,52.193,52.1078,52.1589,16763.0
2016-07-05 12:30:00,61.26,61.26,61.17,61.2,14020.0,52.1674,52.1674,52.0908,52.1163,14020.0
2016-07-05 12:35:00,61.2,61.22,61.11,61.11,10962.0,52.1163,52.1333,52.0397,52.0397,10962.0
2016-07-05 12:40:00,61.11,61.12,61.04,61.06,12073.0,52.0397,52.0482,51.9801,51.9971,12073.0
2016-07-05 12:45:00,61.05,61.12,61.01,61.09,13060.0,51.9886,52.0482,51.9545,52.0226,13060.0
2016-07-05 12:50:00,61.08,61.08,61.02,61.04,16054.0,52.0141,52.0141,51.963,51.9801,16054.0
2016-07-05 12:55:00,61.03,61.06,61.0,61.03,14103.0,51.9715,51.9971,51.946,51.9715,14103.0
2016-07-05 13:00:00,61.04,61.05,60.99,60.99,12398.0,51.9801,51.9886,51.9375,51.9375,12398.0
2016-07-05 13:05:00,60.98,60.98,60.91,60.93,16007.0,51.929,51.929,51.8694,51.8864,16007.0
2016-07-05 13:10:00,60.92,60.94,60.87,60.88,16727.0,51.8779,51.8949,51.8353,51.8438,16727.0
2016-07-05 13:15:00,60.87,60.94,60.83,60.84,31169.0,51.8353,51.8949,51.8012,51.8097,31169.0
2016-07-05 13:20:00,60.84,60.89,60.83,60.87,11863.0,51.8097,51.8523,51.8012,51.8353,11863.0
2016-07-05 13:25:00,60.87,60.88,60.8,60.81,14735.0,51.8353,51.8438,51.7757,51.7842,14735.0
2016-07-05 13:30:00,60.81,60.81,60.71,60.73,23724.0,51.7842,51.7842,51.699,51.7161,23724.0
2016-07-05 13:35:00,60.73,60.78,60.71,60.72,24788.0,51.7161,51.7587,51.699,51.7076,24788.0
2016-07-05 13:40:00,60.71,60.76,60.69,60.71,23480.0,51.699,51.7416,51.682,51.699,23480.0
2016-07-05 13:45:00,60.71,60.75,60.65,60.75,23487.0,51.699,51.7331,51.6479,51.7331,23487.0
2016-07-05 13:50:00,60.74,60.78,60.7,60.7,19430.0,51.7246,51.7587,51.6905,51.6905,19430.0
2016-07-05 13:55:00,60.71,60.82,60.71,60.82,18645.0,51.699,51.7927,51.699,51.7927,18645.0
2016-07-05 14:00:00,60.82,60.85,60.79,60.81,36459.0,51.7927,51.8183,51.7672,51.7842,36459.0
2016-07-05 14:05:00,60.8,60.86,60.79,60.82,31274.0,51.7757,51.8268,51.7672,51.7927,31274.0
2016-07-05 14:10:00,60.82,60.95,60.81,60.95,28060.0,51.7927,51.9034,51.7842,51.9034,28060.0
2016-07-05 14:15:00,60.95,61.03,60.94,60.95,22583.0,51.9034,51.9715,51.8949,51.9034,22583.0
2016-07-05 14:20:00,60.95,60.97,60.89,60.89,25453.0,51.9034,51.9205,51.8523,51.8523,25453.0
2016-07-05 14:25:00,60.88,60.9,60.82,60.87,27451.0,51.8438,51.8608,51.7927,51.8353,27451.0
2016-07-05 14:30:00,60.86,60.89,60.81,60.84,50046.0,51.8268,51.8523,51.7842,51.8097,50046.0
2016-07-05 14:35:00,60.83,60.83,60.71,60.74,54961.0,51.8012,51.8012,51.699,51.7246,54961.0
2016-07-05 14:40:00,60.73,60.76,60.65,60.69,19806.0,51.7161,51.7416,51.6479,51.682,19806.0
2016-07-05 14:45:00,60.7,60.76,60.67,60.71,20619.0,51.6905,51.7416,51.665,51.699,20619.0
2016-07-05 14:50:00,60.71,60.75,60.67,60.72,16145.0,51.699,51.7331,51.665,51.7076,16145.0
2016-07-05 14:55:00,60.71,60.76,60.69,60.76,21814.0,51.699,51.7416,51.682,51.7416,21814.0
2016-07-05 15:00:00,60.75,60.79,60.71,60.79,27930.0,51.7331,51.7672,51.699,51.7672,27930.0
2016-07-05 15:05:00,60.79,60.8,60.74,60.78,27724.0,51.7672,51.7757,51.7246,51.7587,27724.0
2016-07-05 15:10:00,60.79,60.83,60.76,60.76,40492.0,51.7672,51.8012,51.7416,51.7416,40492.0
2016-07-05 15:15:00,60.76,60.83,60.74,60.82,32822.0,51.7416,51.8012,51.7246,51.7927,32822.0
2016-07-05 15:20:00,60.82,60.84,60.78,60.83,30167.0,51.7927,51.8097,51.7587,51.8012,30167.0
2016-07-05 15:25:00,60.83,60.85,60.78,60.81,31180.0,51.8012,51.8183,51.7587,51.7842,31180.0
2016-07-05 15:30:00,60.8,61.02,60.79,60.97,58598.0,51.7757,51.963,51.7672,51.9205,58598.0
2016-07-05 15:35:00,60.98,61.0,60.89,60.9,74416.0,51.929,51.946,51.8523,51.8608,74416.0
2016-07-05 15:40:00,60.9,60.95,60.89,60.93,69708.0,51.8608,51.9034,51.8523,51.8864,69708.0
2016-07-05 15:45:00,60.93,61.02,60.91,60.94,85585.0,51.8864,51.963,51.8694,51.8949,85585.0
2016-07-05 15:50:00,60.95,60.98,60.89,60.9,76309.0,51.9034,51.929,51.8523,51.8608,76309.0
2016-07-05 15:55:00,60.91,60.92,60.86,60.88,140214.0,51.8694,51.8779,51.8268,51.8438,140214.0
2016-07-06 09:30:00,60.25,60.34,59.91,59.91,76584.0,51.3073,51.384,51.0178,51.0178,76584.0
2016-07-06 09:35:00,59.91,60.02,59.81,59.96,22724.0,51.0178,51.1115,50.9326,51.0604,22724.0
2016-07-06 09:40:00,59.91,59.93,59.66,59.67,31511.0,51.0178,51.0348,50.8049,50.8134,31511.0
2016-07-06 09:45:00,59.67,59.91,59.66,59.88,31126.0,50.8134,51.0178,50.8049,50.9922,31126.0
2016-07-06 09:50:00,59.88,60.31,59.87,60.31,41186.0,50.9922,51.3584,50.9837,51.3584,41186.0
2016-07-06 09:55:00,60.33,60.45,60.28,60.37,40396.0,51.3754,51.4776,51.3329,51.4095,40396.0
2016-07-06 10:00:00,60.41,60.74,60.38,60.42,35211.0,51.4436,51.7246,51.418,51.4521,35211.0
2016-07-06 10:05:00,60.44,60.44,60.18,60.26,48244.0,51.4691,51.4691,51.2477,51.3158,48244.0
2016-07-06 10:10:00,60.26,60.3,60.04,60.3,44792.0,51.3158,51.3499,51.1285,51.3499,44792.0
2016-07-06 10:15:00,60.3,60.32,59.99,60.07,39915.0,51.3499,51.3669,51.0859,51.154,39915.0
2016-07-06 10:20:00,60.08,60.27,60.07,60.18,20904.0,51.1626,51.3244,51.154,51.2477,20904.0
2016-07-06 10:25:00,60.17,60.3,60.06,60.13,57143.0,51.2392,51.3499,51.1455,51.2051,57143.0
2016-07-06 10:30:00,60.13,60.19,59.99,60.17,38228.0,51.2051,51.2562,51.0859,51.2392,38228.0
2016-07-06 10:35:00,60.15,60.4,60.11,60.39,59132.0,51.2222,51.4351,51.1881,51.4265,59132.0
2016-07-06 10:40:00,60.38,60.41,60.27,60.29,33146.0,51.418,51.4436,51.3244,51.3414,33146.0
2016-07-06 10:45:00,60.29,60.51,60.27,60.5,30122.0,51.3414,51.5287,51.3244,51.5202,30122.0
2016-07-06 10:50:00,60.5,60.62,60.48,60.51,24302.0,51.5202,51.6224,51.5032,51.5287,24302.0
2016-07-06 10:55:00,60.53,60.59,60.48,60.59,17750.0,51.5458,51.5969,51.5032,51.5969,17750.0
2016-07-06 11:00:00,60.6,60.71,60.6,60.66,23947.0,51.6054,51.699,51.6054,51.6565,23947.0
2016-07-06 11:05:00,60.68,60.83,60.68,60.81,23880.0,51.6735,51.8012,51.6735,51.7842,23880.0
2016-07-06 11:10:00,60.81,60.97,60.81,60.88,33084.0,51.7842,51.9205,51.7842,51.8438,33084.0
2016-07-06 11:15:00,60.9,61.05,60.87,60.96,18865.0,51.8608,51.9886,51.8353,51.9119,18865.0
2016-07-06 11:20:00,60.97,60.99,60.81,60.86,15934.0,51.9205,51.9375,51.7842,51.8268,15934.0
2016-07-06 11:25:00,60.85,60.92,60.72,60.72,61499.0,51.8183,51.8779,51.7076,51.7076,61499.0
2016-07-06 11:30:00,60.72,60.81,60.7,60.72,15990.0,51.7076,51.7842,51.6905,51.7076,15990.0
2016-07-06 11:35:00,60.71,60.76,60.68,60.72,20712.0,51.699,51.7416,51.6735,51.7076,20712.0
2016-07-06 11:40:00,60.72,60.75,60.65,60.69,47354.0,51.7076,51.7331,51.6479,51.682,47354.0
2016-07-06 11:45:00,60.68,60.68,60.59,60.6,12969.0,51.6735,51.6735,51.5969,51.6054,12969.0
2016-07-06 11:50:00,60.59,60.77,60.56,60.73,14705.0,51.5969,51.7501,51.5713,51.7161,14705.0
2016-07-06 11:55:00,60.73,60.81,60.72,60.78,15950.0,51.7161,51.7842,51.7076,51.7587,15950.0
2016-07-06 12:00:00,60.8,60.95,60.76,60.94,21078.0,51.7757,51.9034,51.7416,51.8949,21078.0
2016-07-06 12:05:00,60.94,60.98,60.88,60.9,20345.0,51.8949,51.929,51.8438,51.8608,20345.0
2016-07-06 12:10:00,60.9,60.92,60.77,60.77,15555.0,51.8608,51.8779,51.7501,51.7501,15555.0
2016-07-06 12:15:00,60.78,60.91,60.78,60.88,10730.0,51.7587,51.8694,51.7587,51.8438,10730.0
2016-07-06 12:20:00,60.88,60.93,60.86,60.91,18534.0,51.8438,51.8864,51.8268,51.8694,18534.0
2016-07-06 12:25:00,60.91,60.95,60.89,60.91,19435.0,51.8694,51.9034,51.8523,51.8694,19435.0
2016-07-06 12:30:00,60.92,60.94,60.87,60.94,21944.0,51.8779,51.8949,51.8353,51.8949,21944.0
2016-07-06 12:35:00,60.95,60.97,60.85,60.91,12851.0,51.9034,51.9205,51.8183,51.8694,12851.0
2016-07-06 12:40:00,60.93,61.03,60.92,61.0,23506.0,51.8864,51.9715,51.8779,51.946,23506.0
2016-07-06 12:45:00,61.0,61.01,60.92,60.93,10602.0,51.946,51.9545,51.8779,51.8864,10602.0
2016-07-06 12:50:00,60.93,61.0,60.91,60.99,10367.0,51.8864,51.946,51.8694,51.9375,10367.0
2016-07-06 12:55:00,60.99,61.05,60.97,61.05,16270.0,51.9375,51.9886,51.9205,51.9886,16270.0
2016-07-06 13:00:00,61.05,61.15,61.05,61.13,24660.0,51.9886,52.0737,51.9886,52.0567,24660.0
2016-07-06 13:05:00,61.13,61.23,61.13,61.2,19539.0,52.0567,52.1419,52.0567,52.1163,19539.0
2016-07-06 13:10:00,61.2,61.26,61.15,61.15,13921.0,52.1163,52.1674,52.0737,52.0737,13921.0
2016-07-06 13:15:00,61.15,61.2,61.13,61.17,8417.0,52.0737,52.1163,52.0567,52.0908,8417.0
2016-07-06 13:20:00,61.16,61.18,61.08,61.09,13781.0,52.0823,52.0993,52.0141,52.0226,13781.0
2016-07-06 13:25:00,61.08,61.09,61.04,61.08,10026.0,52.0141,52.0226,51.9801,52.0141,10026.0
2016-07-06 13:30:00,61.09,61.13,61.09,61.11,16208.0,52.0226,52.0567,52.0226,52.0397,16208.0
2016-07-06 13:35:00,61.11,61.15,61.06,61.14,13324.0,52.0397,52.0737,51.9971,52.0652,13324.0
2016-07-06 13:40:00,61.14,61.18,61.05,61.05,18188.0,52.0652,52.0993,51.9886,51.9886,18188.0
2016-07-06 13:45:00,61.04,61.08,61.0,61.01,7883.0,51.9801,52.0141,51.946,51.9545,7883.0
2016-07-06 13:50:00,60.99,61.12,60.99,61.06,16687.0,51.9375,52.0482,51.9375,51.9971,16687.0
2016-07-06 13:55:00,61.06,61.12,61.05,61.06,10826.0,51.9971,52.0482,51.9886,51.9971,10826.0
2016-07-06 14:00:00,61.05,61.12,60.85,61.03,42067.0,51.9886,52.0482,51.8183,51.9715,42067.0
2016-07-06 14:05:00,61.03,61.17,61.02,61.15,20735.0,51.9715,52.0908,51.963,52.0737,20735.0
2016-07-06 14:10:00,61.18,61.19,60.98,60.98,20206.0,52.0993,52.1078,51.929,51.929,20206.0
2016-07-06 14:15:00,61.0,61.09,60.9,61.09,18274.0,51.946,52.0226,51.8608,52.0226,18274.0
2016-07-06 14:20:00,61.1,61.12,60.99,60.99,20673.0,52.0312,52.0482,51.9375,51.9375,20673.0
2016-07-06 14:25:00,60.98,61.01,60.93,60.96,23277.0,51.929,51.9545,51.8864,51.9119,23277.0
2016-07-06 14:30:00,60.95,61.0,60.92,60.97,19568.0,51.9034,51.946,51.8779,51.9205,19568.0
2016-07-06 14:35:00,60.98,61.1,60.95,61.09,26565.0,51.929,52.0312,51.9034,52.0226,26565.0
2016-07-06 14:40:00,61.08,61.12,61.04,61.06,19959.0,52.0141,52.0482,51.9801,51.9971,19959.0
2016-07-06 14:45:00,61.07,61.11,61.01,61.05,23778.0,52.0056,52.0397,51.9545,51.9886,23778.0
2016-07-06 14:50:00,61.05,61.19,61.04,61.19,28370.0,51.9886,52.1078,51.9801,52.1078,28370.0
2016-07-06 14:55:00,61.2,61.24,61.19,61.21,18092.0,52.1163,52.1504,52.1078,52.1248,18092.0
2016-07-06 15:00:00,61.21,61.24,61.17,61.2,25241.0,52.1248,52.1504,52.0908,52.1163,25241.0
2016-07-06 15:05:00,61.2,61.2,61.1,61.12,28251.0,52.1163,52.1163,52.0312,52.0482,28251.0
2016-07-06 15:10:00,61.13,61.17,61.11,61.12,17246.0,52.0567,52.0908,52.0397,52.0482,17246.0
2016-07-06 15:15:00,61.11,61.16,61.11,61.12,18394.0,52.0397,52.0823,52.0397,52.0482,18394.0
2016-07-06 15:20:00,61.13,61.14,61.07,61.08,37744.0,52.0567,52.0652,52.0056,52.0141,37744.0
2016-07-06 15:25:00,61.07,61.14,61.07,61.09,29198.0,52.0056,52.0652,52.0056,52.0226,29198.0
2016-07-06 15:30:00,61.08,61.1,61.06,61.08,26687.0,52.0141,52.0312,51.9971,52.0141,26687.0
2016-07-06 15:35:00,61.08,61.19,61.08,61.18,33568.0,52.0141,52.1078,52.0141,52.0993,33568.0
2016-07-06 15:40:00,61.18,61.28,61.18,61.25,53799.0,52.0993,52.1844,52.0993,52.1589,53799.0
2016-07-06 15:45:00,61.24,61.25,61.18,61.2,64541.0,52.1504,52.1589,52.0993,52.1163,64541.0
2016-07-06 15:50:00,61.2,61.2,61.13,61.2,71308.0,52.1163,52.1163,52.0567,52.1163,71308.0
2016-07-06 15:55:00,61.2,61.3,61.19,61.27,187403.0,52.1163,52.2015,52.1078,52.1759,187403.0
2016-07-07 09:30:00,61.2,61.74,61.2,61.71,81111.0,52.1163,52.5762,52.1163,52.5506,81111.0
2016-07-07 09:35:00,61.72,61.91,61.67,61.75,50889.0,52.5591,52.7209,52.5166,52.5847,50889.0
2016-07-07 09:40:00,61.76,62.01,61.74,61.97,60065.0,52.5932,52.8061,52.5762,52.772,60065.0
2016-07-07 09:45:00,61.98,62.18,61.95,62.11,62299.0,52.7805,52.9509,52.755,52.8912,62299.0
2016-07-07 09:50:00,62.13,62.19,62.1,62.17,68038.0,52.9083,52.9594,52.8827,52.9423,68038.0
2016-07-07 09:55:00,62.17,62.29,62.16,62.27,62651.0,52.9423,53.0445,52.9338,53.0275,62651.0
2016-07-07 10:00:00,62.3,62.45,62.29,62.41,83581.0,53.053,53.1808,53.0445,53.1467,83581.0
2016-07-07 10:05:00,62.41,62.49,62.27,62.34,34367.0,53.1467,53.2148,53.0275,53.0871,34367.0
2016-07-07 10:10:00,62.34,62.35,62.24,62.33,83915.0,53.0871,53.0956,53.002,53.0786,83915.0
2016-07-07 10:15:00,62.33,62.55,62.32,62.44,42581.0,53.0786,53.2659,53.0701,53.1723,42581.0
2016-07-07 10:20:00,62.42,62.47,62.27,62.43,30220.0,53.1552,53.1978,53.0275,53.1638,30220.0
2016-07-07 10:25:00,62.42,62.43,62.25,62.26,24395.0,53.1552,53.1638,53.0105,53.019,24395.0
2016-07-07 10:30:00,62.27,62.32,62.21,62.28,20415.0,53.0275,53.0701,52.9764,53.036,20415.0
2016-07-07 10:35:00,62.3,62.3,62.21,62.23,25317.0,53.053,53.053,52.9764,52.9934,25317.0
2016-07-07 10:40:00,62.22,62.23,62.01,62.02,28468.0,52.9849,52.9934,52.8061,52.8146,28468.0
2016-07-07 10:45:00,62.02,62.09,61.9,62.09,46513.0,52.8146,52.8742,52.7124,52.8742,46513.0
2016-07-07 10:50:00,62.08,62.12,61.95,62.0,51071.0,52.8657,52.8998,52.755,52.7976,51071.0
2016-07-07 10:55:00,62.01,62.04,61.91,61.97,51464.0,52.8061,52.8316,52.7209,52.772,51464.0
2016-07-07 11:00:00,61.96,61.96,61.69,61.71,45217.0,52.7635,52.7635,52.5336,52.5506,45217.0
2016-07-07 11:05:00,61.69,61.9,61.65,61.81,78699.0,52.5336,52.7124,52.4995,52.6358,78699.0
2016-07-07 11:10:00,61.82,62.01,61.75,61.93,96704.0,52.6443,52.8061,52.5847,52.738,96704.0
2016-07-07 11:15:00,61.91,62.01,61.89,61.9,44979.0,52.7209,52.8061,52.7039,52.7124,44979.0
2016-07-07 11:20:00,61.91,61.99,61.76,61.76,71881.0,52.7209,52.7891,52.5932,52.5932,71881.0
2016-07-07 11:25:00,61.75,61.84,61.73,61.83,47110.0,52.5847,52.6613,52.5676,52.6528,47110.0
2016-07-07 11:30:00,61.82,61.85,61.67,61.76,45646.0,52.6443,52.6698,52.5166,52.5932,45646.0
2016-07-07 11:35:00,61.75,61.86,61.75,61.81,24500.0,52.5847,52.6784,52.5847,52.6358,24500.0
2016-07-07 11:40:00,61.8,61.81,61.69,61.72,47330.0,52.6273,52.6358,52.5336,52.5591,47330.0
2016-07-07 11:45:00,61.72,61.72,61.5,61.54,37884.0,52.5591,52.5591,52.3718,52.4059,37884.0
2016-07-07 11:50:00,61.55,61.6,61.48,61.6,28987.0,52.4144,52.4569,52.3548,52.4569,28987.0
2016-07-07 11:55:00,61.6,61.77,61.57,61.71,46713.0,52.4569,52.6017,52.4314,52.5506,46713.0
2016-07-07 12:00:00,61.71,61.76,61.59,61.68,72046.0,52.5506,52.5932,52.4484,52.5251,72046.0
2016-07-07 12:05:00,61.68,61.71,61.53,61.59,67076.0,52.5251,52.5506,52.3973,52.4484,67076.0
2016-07-07 12:10:00,61.59,61.73,61.58,61.69,41328.0,52.4484,52.5676,52.4399,52.5336,41328.0
2016-07-07 12:15:00,61.69,61.72,61.62,61.63,34385.0,52.5336,52.5591,52.474,52.4825,34385.0
2016-07-07 12:20:00,61.64,61.65,61.56,61.61,100889.0,52.491,52.4995,52.4229,52.4655,100889.0
2016-07-07 12:25:00,61.61,61.68,61.49,61.68,41102.0,52.4655,52.5251,52.3633,52.5251,41102.0
2016-07-07 12:30:00,61.68,61.74,61.63,61.66,26288.0,52.5251,52.5762,52.4825,52.508,26288.0
2016-07-07 12:35:00,61.65,61.71,61.62,61.66,24728.0,52.4995,52.5506,52.474,52.508,24728.0
2016-07-07 12:40:00,61.67,61.68,61.62,61.64,11475.0,52.5166,52.5251,52.474,52.491,11475.0
2016-07-07 12:45:00,61.64,61.64,61.58,61.6,23478.0,52.491,52.491,52.4399,52.4569,23478.0
2016-07-07 12:50:00,61.59,61.59,61.38,61.4,35831.0,52.4484,52.4484,52.2696,52.2866,35831.0
2016-07-07 12:55:00,61.39,61.48,61.37,61.39,29680.0,52.2781,52.3548,52.2611,52.2781,29680.0
2016-07-07 13:00:00,61.39,61.4,61.27,61.29,51735.0,52.2781,52.2866,52.1759,52.193,51735.0
2016-07-07 13:05:00,61.3,61.34,61.25,61.32,67790.0,52.2015,52.2355,52.1589,52.2185,67790.0
2016-07-07 13:10:00,61.29,61.31,61.23,61.27,31673.0,52.193,52.21,52.1419,52.1759,31673.0
2016-07-07 13:15:00,61.26,61.33,61.23,61.31,42258.0,52.1674,52.227,52.1419,52.21,42258.0
2016-07-07 13:20:00,61.31,61.4,61.3,61.4,53787.0,52.21,52.2866,52.2015,52.2866,53787.0
2016-07-07 13:25:00,61.4,61.48,61.39,61.4,30487.0,52.2866,52.3548,52.2781,52.2866,30487.0
2016-07-07 13:30:00,61.41,61.43,61.38,61.42,31438.0,52.2951,52.3122,52.2696,52.3037,31438.0
2016-07-07 13:35:00,61.42,61.48,61.41,61.44,48407.0,52.3037,52.3548,52.2951,52.3207,48407.0
2016-07-07 13:40:00,61.44,61.51,61.4,61.48,36135.0,52.3207,52.3803,52.2866,52.3548,36135.0
2016-07-07 13:45:00,61.49,61.49,61.39,61.45,30490.0,52.3633,52.3633,52.2781,52.3292,30490.0
2016-07-07 13:50:00,61.46,61.46,61.37,61.38,32445.0,52.3377,52.3377,52.2611,52.2696,32445.0
2016-07-07 13:55:00,61.39,61.51,61.38,61.5,33771.0,52.2781,52.3803,52.2696,52.3718,33771.0
2016-07-07 14:00:00,61.49,61.6,61.49,61.55,37223.0,52.3633,52.4569,52.3633,52.4144,37223.0
2016-07-07 14:05:00,61.55,61.61,61.54,61.54,62337.0,52.4144,52.4655,52.4059,52.4059,62337.0
2016-07-07 14:10:00,61.53,61.53,61.31,61.35,30460.0,52.3973,52.3973,52.21,52.2441,30460.0
2016-07-07 14:15:00,61.34,61.44,61.34,61.38,18204.0,52.2355,52.3207,52.2355,52.2696,18204.0
2016-07-07 14:20:00,61.35,61.46,61.33,61.42,21759.0,52.2441,52.3377,52.227,52.3037,21759.0
2016-07-07 14:25:00,61.42,61.49,61.39,61.44,35008.0,52.3037,52.3633,52.2781,52.3207,35008.0
2016-07-07 14:30:00,61.45,61.49,61.37,61.37,26717.0,52.3292,52.3633,52.2611,52.2611,26717.0
2016-07-07 14:35:00,61.36,61.44,61.32,61.42,32458.0,52.2526,52.3207,52.2185,52.3037,32458.0
2016-07-07 14:40:00,61.41,61.45,61.37,61.43,33150.0,52.2951,52.3292,52.2611,52.3122,33150.0
2016-07-07 14:45:00,61.43,61.54,61.42,61.54,25881.0,52.3122,52.4059,52.3037,52.4059,25881.0
2016-07-07 14:50:00,61.53,61.6,61.48,61.6,52712.0,52.3973,52.4569,52.3548,52.4569,52712.0
2016-07-07 14:55:00,61.61,61.64,61.5,61.52,61491.0,52.4655,52.491,52.3718,52.3888,61491.0
2016-07-07 15:00:00,61.52,61.57,61.43,61.57,74392.0,52.3888,52.4314,52.3122,52.4314,74392.0
2016-07-07 15:05:00,61.58,61.76,61.56,61.76,46122.0,52.4399,52.5932,52.4229,52.5932,46122.0
2016-07-07 15:10:00,61.75,61.79,61.72,61.79,73749.0,52.5847,52.6187,52.5591,52.6187,73749.0
2016-07-07 15:15:00,61.79,61.8,61.72,61.78,33449.0,52.6187,52.6273,52.5591,52.6102,33449.0
2016-07-07 15:20:00,61.8,61.81,61.73,61.73,49684.0,52.6273,52.6358,52.5676,52.5676,49684.0
2016-07-07 15:25:00,61.73,61.85,61.72,61.85,45276.0,52.5676,52.6698,52.5591,52.6698,45276.0
2016-07-07 15:30:00,61.85,61.9,61.82,61.9,121693.0,52.6698,52.7124,52.6443,52.7124,121693.0
2016-07-07 15:35:00,61.89,61.93,61.85,61.92,102683.0,52.7039,52.738,52.6698,52.7294,102683.0
2016-07-07 15:40:00,61.92,61.95,61.82,61.86,65899.0,52.7294,52.755,52.6443,52.6784,65899.0
2016-07-07 15:45:00,61.86,61.93,61.85,61.92,103737.0,52.6784,52.738,52.6698,52.7294,103737.0
2016-07-07 15:50:00,61.92,61.94,61.9,61.93,110247.0,52.7294,52.7465,52.7124,52.738,110247.0
2016-07-07 15:55:00,61.94,61.95,61.87,61.9,222377.0,52.7465,52.755,52.6869,52.7124,222377.0
2016-07-08 09:30:00,63.55,64.26,63.13,63.75,124382.0,54.1175,54.7221,53.7599,54.2878,124382.0
2016-07-08 09:35:00,63.73,64.08,63.59,63.91,142025.0,54.2708,54.5688,54.1516,54.4241,142025.0
2016-07-08 09:40:00,63.9,64.5,63.87,64.34,152180.0,54.4156,54.9265,54.39,54.7903,152180.0
2016-07-08 09:45:00,64.37,64.42,64.19,64.28,109625.0,54.8158,54.8584,54.6625,54.7392,109625.0
2016-07-08 09:50:00,64.29,64.54,64.28,64.39,77595.0,54.7477,54.9606,54.7392,54.8328,77595.0
2016-07-08 09:55:00,64.4,64.46,64.28,64.43,81582.0,54.8414,54.8924,54.7392,54.8669,81582.0
2016-07-08 10:00:00,64.45,64.72,64.43,64.52,144601.0,54.8839,55.1139,54.8669,54.9435,144601.0
2016-07-08 10:05:00,64.54,64.7,64.37,64.51,67768.0,54.9606,55.0968,54.8158,54.935,67768.0
2016-07-08 10:10:00,64.49,64.51,64.37,64.5,119334.0,54.918,54.935,54.8158,54.9265,119334.0
2016-07-08 10:15:00,64.51,64.51,64.0,64.01,59921.0,54.935,54.935,54.5007,54.5092,59921.0
2016-07-08 10:20:00,64.0,64.05,63.75,64.05,49270.0,54.5007,54.5433,54.2878,54.5433,49270.0
2016-07-08 10:25:00,64.06,64.25,64.02,64.19,35427.0,54.5518,54.7136,54.5178,54.6625,35427.0
2016-07-08 10:30:00,64.2,64.35,64.2,64.25,58012.0,54.671,54.7988,54.671,54.7136,58012.0
2016-07-08 10:35:00,64.26,64.35,64.17,64.17,57982.0,54.7221,54.7988,54.6455,54.6455,57982.0
2016-07-08 10:40:00,64.18,64.28,64.18,64.24,32026.0,54.654,54.7392,54.654,54.7051,32026.0
2016-07-08 10:45:00,64.25,64.38,64.25,64.36,61005.0,54.7136,54.8243,54.7136,54.8073,61005.0
2016-07-08 10:50:00,64.34,64.52,64.31,64.47,53844.0,54.7903,54.9435,54.7647,54.901,53844.0
2016-07-08 10:55:00,64.46,64.51,64.34,64.41,43154.0,54.8924,54.935,54.7903,54.8499,43154.0
2016-07-08 11:00:00,64.41,64.43,64.35,64.38,44298.0,54.8499,54.8669,54.7988,54.8243,44298.0
2016-07-08 11:05:00,64.37,64.42,64.25,64.25,47113.0,54.8158,54.8584,54.7136,54.7136,47113.0
2016-07-08 11:10:00,64.25,64.38,64.25,64.32,29927.0,54.7136,54.8243,54.7136,54.7732,29927.0
2016-07-08 11:15:00,64.3,64.54,64.3,64.53,82093.0,54.7562,54.9606,54.7562,54.9521,82093.0
2016-07-08 11:20:00,64.55,64.62,64.53,64.56,43164.0,54.9691,55.0287,54.9521,54.9776,43164.0
2016-07-08 11:25:00,64.57,64.61,64.54,64.55,32872.0,54.9861,55.0202,54.9606,54.9691,32872.0
2016-07-08 11:30:00,64.54,64.6,64.52,64.57,40237.0,54.9606,55.0117,54.9435,54.9861,40237.0
2016-07-08 11:35:00,64.58,64.67,64.57,64.63,40136.0,54.9946,55.0713,54.9861,55.0372,40136.0
2016-07-08 11:40:00,64.63,64.68,64.57,64.6,32597.0,55.0372,55.0798,54.9861,55.0117,32597.0
2016-07-08 11:45:00,64.61,64.64,64.56,64.6,29231.0,55.0202,55.0457,54.9776,55.0117,29231.0
2016-07-08 11:50:00,64.6,64.62,64.49,64.62,46889.0,55.0117,55.0287,54.918,55.0287,46889.0
2016-07-08 11:55:00,64.62,64.62,64.46,64.51,25010.0,55.0287,55.0287,54.8924,54.935,25010.0
2016-07-08 12:00:00,64.51,64.59,64.48,64.57,46664.0,54.935,55.0032,54.9095,54.9861,46664.0
2016-07-08 12:05:00,64.59,64.73,64.59,64.71,42494.0,55.0032,55.1224,55.0032,55.1053,42494.0
2016-07-08 12:10:00,64.73,64.77,64.68,64.7,19561.0,55.1224,55.1564,55.0798,55.0968,19561.0
2016-07-08 12:15:00,64.69,64.78,64.67,64.73,34244.0,55.0883,55.1649,55.0713,55.1224,34244.0
2016-07-08 12:20:00,64.73,64.73,64.61,64.61,17705.0,55.1224,55.1224,55.0202,55.0202,17705.0
2016-07-08 12:25:00,64.6,64.64,64.55,64.63,20763.0,55.0117,55.0457,54.9691,55.0372,20763.0
2016-07-08 12:30:00,64.64,64.68,64.56,64.61,20328.0,55.0457,55.0798,54.9776,55.0202,20328.0
2016-07-08 12:35:00,64.62,64.67,64.6,64.61,20022.0,55.0287,55.0713,55.0117,55.0202,20022.0
2016-07-08 12:40:00,64.61,64.65,64.6,64.62,29951.0,55.0202,55.0542,55.0117,55.0287,29951.0
2016-07-08 12:45:00,64.62,64.66,64.59,64.63,27465.0,55.0287,55.0628,55.0032,55.0372,27465.0
2016-07-08 12:50:00,64.64,64.71,64.62,64.69,27351.0,55.0457,55.1053,55.0287,55.0883,27351.0
2016-07-08 12:55:00,64.68,64.69,64.6,64.63,53128.0,55.0798,55.0883,55.0117,55.0372,53128.0
2016-07-08 13:00:00,64.63,64.65,64.58,64.59,30806.0,55.0372,55.0542,54.9946,55.0032,30806.0
2016-07-08 13:05:00,64.59,64.7,64.59,64.69,35727.0,55.0032,55.0968,55.0032,55.0883,35727.0
2016-07-08 13:10:00,64.69,64.7,64.64,64.66,24658.0,55.0883,55.0968,55.0457,55.0628,24658.0
2016-07-08 13:15:00,64.65,64.74,64.65,64.7,55928.0,55.0542,55.1309,55.0542,55.0968,55928.0
2016-07-08 13:20:00,64.7,64.76,64.67,64.67,29516.0,55.0968,55.1479,55.0713,55.0713,29516.0
2016-07-08 13:25:00,64.66,64.69,64.64,64.68,20377.0,55.0628,55.0883,55.0457,55.0798,20377.0
2016-07-08 13:30:00,64.69,64.71,64.65,64.69,23606.0,55.0883,55.1053,55.0542,55.0883,23606.0
2016-07-08 13:35:00,64.69,64.71,64.65,64.69,32461.0,55.0883,55.1053,55.0542,55.0883,32461.0
2016-07-08 13:40:00,64.69,64.75,64.66,64.66,29413.0,55.0883,55.1394,55.0628,55.0628,29413.0
2016-07-08 13:45:00,64.66,64.7,64.65,64.68,14429.0,55.0628,55.0968,55.0542,55.0798,14429.0
2016-07-08 13:50:00,64.68,64.69,64.65,64.67,28973.0,55.0798,55.0883,55.0542,55.0713,28973.0
2016-07-08 13:55:00,64.68,64.73,64.66,64.73,35703.0,55.0798,55.1224,55.0628,55.1224,35703.0
2016-07-08 14:00:00,64.72,64.77,64.66,64.66,40532.0,55.1139,55.1564,55.0628,55.0628,40532.0
2016-07-08 14:05:00,64.67,64.71,64.65,64.69,37074.0,55.0713,55.1053,55.0542,55.0883,37074.0
2016-07-08 14:10:00,64.69,64.74,64.69,64.73,29827.0,55.0883,55.1309,55.0883,55.1224,29827.0
2016-07-08 14:15:00,64.74,64.78,64.71,64.75,32224.0,55.1309,55.1649,55.1053,55.1394,32224.0
2016-07-08 14:20:00,64.74,64.79,64.74,64.78,22098.0,55.1309,55.1735,55.1309,55.1649,22098.0
2016-07-08 14:25:00,64.77,64.79,64.74,64.75,26894.0,55.1564,55.1735,55.1309,55.1394,26894.0
2016-07-08 14:30:00,64.74,64.84,64.72,64.83,27877.0,55.1309,55.216,55.1139,55.2075,27877.0
2016-07-08 14:35:00,64.83,64.86,64.73,64.74,44428.0,55.2075,55.2331,55.1224,55.1309,44428.0
2016-07-08 14:40:00,64.74,64.8,64.72,64.75,26599.0,55.1309,55.182,55.1139,55.1394,26599.0
2016-07-08 14:45:00,64.75,64.86,64.74,64.86,38591.0,55.1394,55.2331,55.1309,55.2331,38591.0
2016-07-08 14:50:00,64.85,64.94,64.81,64.93,37441.0,55.2246,55.3012,55.1905,55.2927,37441.0
2016-07-08 14:55:00,64.92,64.93,64.78,64.79,44209.0,55.2842,55.2927,55.1649,55.1735,44209.0
2016-07-08 15:00:00,64.79,64.86,64.78,64.81,47003.0,55.1735,55.2331,55.1649,55.1905,47003.0
2016-07-08 15:05:00,64.8,64.82,64.78,64.81,48340.0,55.182,55.199,55.1649,55.1905,48340.0
2016-07-08 15:10:00,64.81,64.81,64.78,64.78,68167.0,55.1905,55.1905,55.1649,55.1649,68167.0
2016-07-08 15:15:00,64.78,64.8,64.73,64.76,76495.0,55.1649,55.182,55.1224,55.1479,76495.0
2016-07-08 15:20:00,64.75,64.78,64.74,64.75,59962.0,55.1394,55.1649,55.1309,55.1394,59962.0
2016-07-08 15:25:00,64.75,64.77,64.7,64.7,51450.0,55.1394,55.1564,55.0968,55.0968,51450.0
2016-07-08 15:30:00,64.71,64.73,64.67,64.7,60136.0,55.1053,55.1224,55.0713,55.0968,60136.0
2016-07-08 15:35:00,64.7,64.74,64.69,64.73,81744.0,55.0968,55.1309,55.0883,55.1224,81744.0
2016-07-08 15:40:00,64.73,64.74,64.67,64.69,88043.0,55.1224,55.1309,55.0713,55.0883,88043.0
2016-07-08 15:45:00,64.68,64.73,64.67,64.72,112629.0,55.0798,55.1224,55.0713,55.1139,112629.0
2016-07-08 15:50:00,64.72,64.74,64.67,64.7,176252.0,55.1139,55.1309,55.0713,55.0968,176252.0
2016-07-08 15:55:00,64.71,64.75,64.69,64.69,284236.0,55.1053,55.1394,55.0883,55.0883,284236.0
2016-07-11 09:30:00,65.18,65.4,65.06,65.4,76588.0,55.5056,55.6929,55.4034,55.6929,76588.0
2016-07-11 09:35:00,65.41,65.84,65.4,65.77,57994.0,55.7014,56.0676,55.6929,56.008,57994.0
2016-07-11 09:40:00,65.76,65.77,65.53,65.68,50685.0,55.9995,56.008,55.8036,55.9314,50685.0
2016-07-11 09:45:00,65.67,65.84,65.48,65.48,59575.0,55.9228,56.0676,55.7611,55.7611,59575.0
2016-07-11 09:50:00,65.44,65.46,65.36,65.38,38896.0,55.727,55.744,55.6589,55.6759,38896.0
2016-07-11 09:55:00,65.4,65.57,65.36,65.56,34678.0,55.6929,55.8377,55.6589,55.8292,34678.0
2016-07-11 10:00:00,65.58,65.58,65.42,65.55,48724.0,55.8462,55.8462,55.71,55.8207,48724.0
2016-07-11 10:05:00,65.55,65.79,65.54,65.78,40495.0,55.8207,56.025,55.8121,56.0165,40495.0
2016-07-11 10:10:00,65.79,65.79,65.4,65.48,31108.0,56.025,56.025,55.6929,55.7611,31108.0
2016-07-11 10:15:00,65.48,65.64,65.46,65.63,25912.0,55.7611,55.8973,55.744,55.8888,25912.0
2016-07-11 10:20:00,65.62,65.68,65.54,65.55,47789.0,55.8803,55.9314,55.8121,55.8207,47789.0
2016-07-11 10:25:00,65.55,65.55,65.42,65.48,43249.0,55.8207,55.8207,55.71,55.7611,43249.0
2016-07-11 10:30:00,65.47,65.57,65.45,65.55,29290.0,55.7525,55.8377,55.7355,55.8207,29290.0
2016-07-11 10:35:00,65.55,65.6,65.49,65.6,20192.0,55.8207,55.8632,55.7696,55.8632,20192.0
2016-07-11 10:40:00,65.61,65.62,65.5,65.57,58943.0,55.8718,55.8803,55.7781,55.8377,58943.0
2016-07-11 10:45:00,65.6,65.62,65.5,65.55,38670.0,55.8632,55.8803,55.7781,55.8207,38670.0
2016-07-11 10:50:00,65.55,65.65,65.55,65.57,33553.0,55.8207,55.9058,55.8207,55.8377,33553.0
2016-07-11 10:55:00,65.57,65.61,65.55,65.59,26360.0,55.8377,55.8718,55.8207,55.8547,26360.0
2016-07-11 11:00:00,65.59,65.65,65.57,65.57,35356.0,55.8547,55.9058,55.8377,55.8377,35356.0
2016-07-11 11:05:00,65.58,65.67,65.58,65.59,85501.0,55.8462,55.9228,55.8462,55.8547,85501.0
2016-07-11 11:10:00,65.59,65.7,65.59,65.67,35635.0,55.8547,55.9484,55.8547,55.9228,35635.0
2016-07-11 11:15:00,65.66,65.67,65.54,65.63,40293.0,55.9143,55.9228,55.8121,55.8888,40293.0
2016-07-11 11:20:00,65.63,65.64,65.55,65.59,52915.0,55.8888,55.8973,55.8207,55.8547,52915.0
2016-07-11 11:25:00,65.58,65.66,65.57,65.62,33883.0,55.8462,55.9143,55.8377,55.8803,33883.0
2016-07-11 11:30:00,65.62,65.7,65.58,65.7,27740.0,55.8803,55.9484,55.8462,55.9484,27740.0
2016-07-11 11:35:00,65.68,65.71,65.63,65.64,15331.0,55.9314,55.9569,55.8888,55.8973,15331.0
2016-07-11 11:40:00,65.64,65.67,65.61,65.66,41461.0,55.8973,55.9228,55.8718,55.9143,41461.0
2016-07-11 11:45:00,65.66,65.76,65.65,65.76,55365.0,55.9143,55.9995,55.9058,55.9995,55365.0
2016-07-11 11:50:00,65.75,65.8,65.72,65.79,39090.0,55.991,56.0336,55.9654,56.025,39090.0
2016-07-11 11:55:00,65.79,65.81,65.74,65.77,28372.0,56.025,56.0421,55.9825,56.008,28372.0
2016-07-11 12:00:00,65.76,65.83,65.74,65.79,33364.0,55.9995,56.0591,55.9825,56.025,33364.0
2016-07-11 12:05:00,65.8,65.81,65.74,65.8,28272.0,56.0336,56.0421,55.9825,56.0336,28272.0
2016-07-11 12:10:00,65.8,65.82,65.78,65.78,27860.0,56.0336,56.0506,56.0165,56.0165,27860.0
2016-07-11 12:15:00,65.79,65.83,65.79,65.81,17432.0,56.025,56.0591,56.025,56.0421,17432.0
2016-07-11 12:20:00,65.81,65.84,65.79,65.82,20902.0,56.0421,56.0676,56.025,56.0506,20902.0
2016-07-11 12:25:00,65.82,65.9,65.8,65.9,19280.0,56.0506,56.1187,56.0336,56.1187,19280.0
2016-07-11 12:30:00,65.89,65.91,65.85,65.88,25353.0,56.1102,56.1272,56.0761,56.1017,25353.0
2016-07-11 12:35:00,65.88,65.93,65.88,65.92,22587.0,56.1017,56.1443,56.1017,56.1357,22587.0
2016-07-11 12:40:00,65.91,65.96,65.91,65.95,28423.0,56.1272,56.1698,56.1272,56.1613,28423.0
2016-07-11 12:45:00,65.95,66.04,65.95,66.0,34199.0,56.1613,56.2379,56.1613,56.2039,34199.0
2016-07-11 12:50:00,66.0,66.03,65.99,66.01,51571.0,56.2039,56.2294,56.1954,56.2124,51571.0
2016-07-11 12:55:00,66.01,66.07,66.0,66.05,43293.0,56.2124,56.2635,56.2039,56.2464,43293.0
2016-07-11 13:00:00,66.06,66.12,66.05,66.09,36219.0,56.255,56.3061,56.2464,56.2805,36219.0
2016-07-11 13:05:00,66.1,66.12,66.08,66.11,27822.0,56.289,56.3061,56.272,56.2975,27822.0
2016-07-11 13:10:00,66.11,66.13,66.0,66.0,27844.0,56.2975,56.3146,56.2039,56.2039,27844.0
2016-07-11 13:15:00,66.0,66.02,66.0,66.01,31410.0,56.2039,56.2209,56.2039,56.2124,31410.0
2016-07-11 13:20:00,66.02,66.04,66.01,66.03,24358.0,56.2209,56.2379,56.2124,56.2294,24358.0
2016-07-11 13:25:00,66.03,66.07,66.02,66.02,50463.0,56.2294,56.2635,56.2209,56.2209,50463.0
2016-07-11 13:30:00,66.02,66.02,65.91,65.93,30696.0,56.2209,56.2209,56.1272,56.1443,30696.0
2016-07-11 13:35:00,65.93,65.97,65.92,65.94,63225.0,56.1443,56.1783,56.1357,56.1528,63225.0
2016-07-11 13:40:00,65.94,65.96,65.91,65.95,25614.0,56.1528,56.1698,56.1272,56.1613,25614.0
2016-07-11 13:45:00,65.95,65.98,65.93,65.95,14318.0,56.1613,56.1868,56.1443,56.1613,14318.0
2016-07-11 13:50:00,65.95,65.98,65.94,65.97,37469.0,56.1613,56.1868,56.1528,56.1783,37469.0
2016-07-11 13:55:00,65.97,66.03,65.96,66.0,60643.0,56.1783,56.2294,56.1698,56.2039,60643.0
2016-07-11 14:00:00,66.0,66.04,65.99,66.01,68241.0,56.2039,56.2379,56.1954,56.2124,68241.0
2016-07-11 14:05:00,66.01,66.03,66.0,66.0,30087.0,56.2124,56.2294,56.2039,56.2039,30087.0
2016-07-11 14:10:00,66.0,66.04,66.0,66.03,48206.0,56.2039,56.2379,56.2039,56.2294,48206.0
2016-07-11 14:15:00,66.03,66.05,66.0,66.01,34413.0,56.2294,56.2464,56.2039,56.2124,34413.0
2016-07-11 14:20:00,66.01,66.03,66.0,66.01,37111.0,56.2124,56.2294,56.2039,56.2124,37111.0
2016-07-11 14:25:00,66.0,66.09,66.0,66.02,31353.0,56.2039,56.2805,56.2039,56.2209,31353.0
2016-07-11 14:30:00,66.02,66.08,66.01,66.08,24094.0,56.2209,56.272,56.2124,56.272,24094.0
2016-07-11 14:35:00,66.08,66.1,66.06,66.09,19998.0,56.272,56.289,56.255,56.2805,19998.0
2016-07-11 14:40:00,66.09,66.22,66.08,66.2,64932.0,56.2805,56.3912,56.272,56.3742,64932.0
2016-07-11 14:45:00,66.2,66.24,66.14,66.19,76228.0,56.3742,56.4082,56.3231,56.3657,76228.0
2016-07-11 14:50:00,66.2,66.25,66.17,66.21,42426.0,56.3742,56.4168,56.3486,56.3827,42426.0
2016-07-11 14:55:00,66.21,66.22,66.14,66.15,37910.0,56.3827,56.3912,56.3231,56.3316,37910.0
2016-07-11 15:00:00,66.16,66.26,66.16,66.24,39781.0,56.3401,56.4253,56.3401,56.4082,39781.0
2016-07-11 15:05:00,66.24,66.29,66.23,66.28,46631.0,56.4082,56.4508,56.3997,56.4423,46631.0
2016-07-11 15:10:00,66.29,66.33,66.28,66.32,67629.0,56.4508,56.4849,56.4423,56.4764,67629.0
2016-07-11 15:15:00,66.32,66.35,66.29,66.33,131629.0,56.4764,56.5019,56.4508,56.4849,131629.0
2016-07-11 15:20:00,66.33,66.36,66.31,66.35,57482.0,56.4849,56.5104,56.4679,56.5019,57482.0
2016-07-11 15:25:00,66.35,66.35,66.29,66.3,66759.0,56.5019,56.5019,56.4508,56.4593,66759.0
2016-07-11 15:30:00,66.3,66.32,66.27,66.27,101089.0,56.4593,56.4764,56.4338,56.4338,101089.0
2016-07-11 15:35:00,66.28,66.36,66.27,66.36,127691.0,56.4423,56.5104,56.4338,56.5104,127691.0
2016-07-11 15:40:00,66.35,66.38,66.33,66.38,107134.0,56.5019,56.5275,56.4849,56.5275,107134.0
2016-07-11 15:45:00,66.38,66.38,66.26,66.26,156565.0,56.5275,56.5275,56.4253,56.4253,156565.0
2016-07-11 15:50:00,66.27,66.28,66.22,66.28,111734.0,56.4338,56.4423,56.3912,56.4423,111734.0
2016-07-11 15:55:00,66.28,66.34,66.27,66.3,652323.0,56.4423,56.4934,56.4338,56.4593,652323.0
2016-07-12 09:30:00,67.03,67.5,66.99,67.46,92326.0,57.081,57.4812,57.0469,57.4472,92326.0
2016-07-12 09:35:00,67.49,67.87,67.44,67.56,60318.0,57.4727,57.7963,57.4301,57.5323,60318.0
2016-07-12 09:40:00,67.55,67.67,67.42,67.58,132843.0,57.5238,57.626,57.4131,57.5494,132843.0
2016-07-12 09:45:00,67.57,67.71,67.53,67.56,96005.0,57.5408,57.6601,57.5068,57.5323,96005.0
2016-07-12 09:50:00,67.56,67.67,67.53,67.56,137826.0,57.5323,57.626,57.5068,57.5323,137826.0
2016-07-12 09:55:00,67.56,67.73,67.55,67.61,66213.0,57.5323,57.6771,57.5238,57.5749,66213.0
2016-07-12 10:00:00,67.62,67.67,67.52,67.55,63970.0,57.5834,57.626,57.4983,57.5238,63970.0
2016-07-12 10:05:00,67.55,67.7,67.39,67.39,100118.0,57.5238,57.6515,57.3876,57.3876,100118.0
2016-07-12 10:10:00,67.39,67.45,67.2,67.2,81599.0,57.3876,57.4387,57.2258,57.2258,81599.0
2016-07-12 10:15:00,67.2,67.37,67.17,67.23,56844.0,57.2258,57.3705,57.2002,57.2513,56844.0
2016-07-12 10:20:00,67.22,67.23,67.01,67.01,201813.0,57.2428,57.2513,57.064,57.064,201813.0
2016-07-12 10:25:00,67.02,67.25,67.0,67.21,83799.0,57.0725,57.2683,57.0554,57.2343,83799.0
2016-07-12 10:30:00,67.22,67.32,67.19,67.31,63902.0,57.2428,57.3279,57.2172,57.3194,63902.0
2016-07-12 10:35:00,67.31,67.32,67.22,67.3,70574.0,57.3194,57.3279,57.2428,57.3109,70574.0
2016-07-12 10:40:00,67.31,67.46,67.3,67.45,69063.0,57.3194,57.4472,57.3109,57.4387,69063.0
2016-07-12 10:45:00,67.45,67.51,67.36,67.47,56543.0,57.4387,57.4897,57.362,57.4557,56543.0
2016-07-12 10:50:00,67.46,67.51,67.45,67.46,51672.0,57.4472,57.4897,57.4387,57.4472,51672.0
2016-07-12 10:55:00,67.47,67.48,67.41,67.43,54197.0,57.4557,57.4642,57.4046,57.4216,54197.0
2016-07-12 11:00:00,67.42,67.45,67.33,67.35,44236.0,57.4131,57.4387,57.3365,57.3535,44236.0
2016-07-12 11:05:00,67.34,67.56,67.33,67.55,55875.0,57.345,57.5323,57.3365,57.5238,55875.0
2016-07-12 11:10:00,67.55,67.61,67.54,67.6,44217.0,57.5238,57.5749,57.5153,57.5664,44217.0
2016-07-12 11:15:00,67.59,67.59,67.5,67.54,39955.0,57.5579,57.5579,57.4812,57.5153,39955.0
2016-07-12 11:20:00,67.53,67.59,67.52,67.59,28123.0,57.5068,57.5579,57.4983,57.5579,28123.0
2016-07-12 11:25:00,67.59,67.74,67.59,67.72,44140.0,57.5579,57.6856,57.5579,57.6686,44140.0
2016-07-12 11:30:00,67.72,67.73,67.65,67.73,31354.0,57.6686,57.6771,57.609,57.6771,31354.0
2016-07-12 11:35:00,67.72,67.89,67.71,67.88,42093.0,57.6686,57.8133,57.6601,57.8048,42093.0
2016-07-12 11:40:00,67.89,67.93,67.89,67.91,33312.0,57.8133,57.8474,57.8133,57.8304,33312.0
2016-07-12 11:45:00,67.91,67.96,67.78,67.95,59837.0,57.8304,57.873,57.7197,57.8644,59837.0
2016-07-12 11:50:00,67.95,68.05,67.94,68.04,142891.0,57.8644,57.9496,57.8559,57.9411,142891.0
2016-07-12 11:55:00,68.04,68.04,67.84,67.9,51713.0,57.9411,57.9411,57.7708,57.8219,51713.0
2016-07-12 12:00:00,67.9,67.91,67.81,67.82,28977.0,57.8219,57.8304,57.7452,57.7537,28977.0
2016-07-12 12:05:00,67.81,67.82,67.73,67.78,30698.0,57.7452,57.7537,57.6771,57.7197,30698.0
2016-07-12 12:10:00,67.79,67.81,67.68,67.69,17994.0,57.7282,57.7452,57.6345,57.643,17994.0
2016-07-12 12:15:00,67.69,67.76,67.67,67.73,15827.0,57.643,57.7026,57.626,57.6771,15827.0
2016-07-12 12:20:00,67.73,67.78,67.69,67.7,53856.0,57.6771,57.7197,57.643,57.6515,53856.0
2016-07-12 12:25:00,67.71,67.72,67.68,67.72,27298.0,57.6601,57.6686,57.6345,57.6686,27298.0
2016-07-12 12:30:00,67.73,67.8,67.72,67.78,22744.0,57.6771,57.7367,57.6686,57.7197,22744.0
2016-07-12 12:35:00,67.78,67.79,67.7,67.75,20352.0,57.7197,57.7282,57.6515,57.6941,20352.0
2016-07-12 12:40:00,67.75,67.79,67.73,67.73,26034.0,57.6941,57.7282,57.6771,57.6771,26034.0
2016-07-12 12:45:00,67.75,67.75,67.69,67.75,29870.0,57.6941,57.6941,57.643,57.6941,29870.0
2016-07-12 12:50:00,67.75,67.84,67.74,67.8,32558.0,57.6941,57.7708,57.6856,57.7367,32558.0
2016-07-12 12:55:00,67.79,67.8,67.76,67.77,25107.0,57.7282,57.7367,57.7026,57.7112,25107.0
2016-07-12 13:00:00,67.77,67.86,67.77,67.81,26062.0,57.7112,57.7878,57.7112,57.7452,26062.0
2016-07-12 13:05:00,67.81,67.86,67.75,67.75,38456.0,57.7452,57.7878,57.6941,57.6941,38456.0
2016-07-12 13:10:00,67.75,67.81,67.74,67.81,25385.0,57.6941,57.7452,57.6856,57.7452,25385.0
2016-07-12 13:15:00,67.8,67.82,67.76,67.82,16231.0,57.7367,57.7537,57.7026,57.7537,16231.0
2016-07-12 13:20:00,67.81,67.86,67.81,67.86,27985.0,57.7452,57.7878,57.7452,57.7878,27985.0
2016-07-12 13:25:00,67.86,67.9,67.83,67.89,33699.0,57.7878,57.8219,57.7622,57.8133,33699.0
2016-07-12 13:30:00,67.9,67.99,67.9,67.98,34844.0,57.8219,57.8985,57.8219,57.89,34844.0
2016-07-12 13:35:00,67.97,68.02,67.95,68.01,20126.0,57.8815,57.924,57.8644,57.9155,20126.0
2016-07-12 13:40:00,68.01,68.05,68.0,68.0,23757.0,57.9155,57.9496,57.907,57.907,23757.0
2016-07-12 13:45:00,68.0,68.01,67.96,68.0,23494.0,57.907,57.9155,57.873,57.907,23494.0
2016-07-12 13:50:00,68.0,68.0,67.94,67.97,34009.0,57.907,57.907,57.8559,57.8815,34009.0
2016-07-12 13:55:00,67.97,67.97,67.85,67.86,34587.0,57.8815,57.8815,57.7793,57.7878,34587.0
2016-07-12 14:00:00,67.86,67.9,67.84,67.84,45885.0,57.7878,57.8219,57.7708,57.7708,45885.0
2016-07-12 14:05:00,67.84,67.92,67.83,67.89,35059.0,57.7708,57.8389,57.7622,57.8133,35059.0
2016-07-12 14:10:00,67.89,68.01,67.89,67.92,37951.0,57.8133,57.9155,57.8133,57.8389,37951.0
2016-07-12 14:15:00,67.92,67.97,67.91,67.94,23034.0,57.8389,57.8815,57.8304,57.8559,23034.0
2016-07-12 14:20:00,67.94,68.03,67.93,68.02,90110.0,57.8559,57.9326,57.8474,57.924,90110.0
2016-07-12 14:25:00,68.03,68.05,67.99,68.05,39902.0,57.9326,57.9496,57.8985,57.9496,39902.0
2016-07-12 14:30:00,68.05,68.11,67.99,68.0,50722.0,57.9496,58.0007,57.8985,57.907,50722.0
2016-07-12 14:35:00,67.99,67.99,67.93,67.93,36783.0,57.8985,57.8985,57.8474,57.8474,36783.0
2016-07-12 14:40:00,67.93,67.98,67.91,67.97,23624.0,57.8474,57.89,57.8304,57.8815,23624.0
2016-07-12 14:45:00,67.96,67.98,67.88,67.9,131187.0,57.873,57.89,57.8048,57.8219,131187.0
2016-07-12 14:50:00,67.9,68.01,67.9,67.95,29755.0,57.8219,57.9155,57.8219,57.8644,29755.0
2016-07-12 14:55:00,67.95,67.96,67.89,67.91,70506.0,57.8644,57.873,57.8133,57.8304,70506.0
2016-07-12 15:00:00,67.92,67.95,67.89,67.91,42557.0,57.8389,57.8644,57.8133,57.8304,42557.0
2016-07-12 15:05:00,67.92,67.94,67.89,67.9,41734.0,57.8389,57.8559,57.8133,57.8219,41734.0
2016-07-12 15:10:00,67.9,67.92,67.87,67.88,53139.0,57.8219,57.8389,57.7963,57.8048,53139.0
2016-07-12 15:15:00,67.88,67.91,67.84,67.84,76414.0,57.8048,57.8304,57.7708,57.7708,76414.0
2016-07-12 15:20:00,67.84,67.91,67.84,67.91,45266.0,57.7708,57.8304,57.7708,57.8304,45266.0
2016-07-12 15:25:00,67.91,67.97,67.89,67.92,41492.0,57.8304,57.8815,57.8133,57.8389,41492.0
2016-07-12 15:30:00,67.91,67.95,67.89,67.94,47229.0,57.8304,57.8644,57.8133,57.8559,47229.0
2016-07-12 15:35:00,67.94,67.96,67.92,67.96,54816.0,57.8559,57.873,57.8389,57.873,54816.0
2016-07-12 15:40:00,67.95,67.96,67.9,67.94,55401.0,57.8644,57.873,57.8219,57.8559,55401.0
2016-07-12 15:45:00,67.94,67.94,67.87,67.89,76971.0,57.8559,57.8559,57.7963,57.8133,76971.0
2016-07-12 15:50:00,67.89,67.93,67.88,67.91,85236.0,57.8133,57.8474,57.8048,57.8304,85236.0
2016-07-12 15:55:00,67.9,67.92,67.86,67.86,171935.0,57.8219,57.8389,57.7878,57.7878,171935.0
2016-07-13 09:30:00,67.74,68.23,67.74,67.88,70962.0,57.6856,58.1029,57.6856,57.8048,70962.0
2016-07-13 09:35:00,67.8,67.94,67.45,67.63,47907.0,57.7367,57.8559,57.4387,57.5919,47907.0
2016-07-13 09:40:00,67.64,67.69,67.28,67.28,84773.0,57.6005,57.643,57.2939,57.2939,84773.0
2016-07-13 09:45:00,67.28,67.39,67.04,67.09,71406.0,57.2939,57.3876,57.0895,57.1321,71406.0
2016-07-13 09:50:00,67.12,67.18,66.95,67.04,43041.0,57.1576,57.2087,57.0129,57.0895,43041.0
2016-07-13 09:55:00,67.07,67.22,67.04,67.21,114923.0,57.1151,57.2428,57.0895,57.2343,114923.0
2016-07-13 10:00:00,67.22,67.4,67.16,67.32,106994.0,57.2428,57.3961,57.1917,57.3279,106994.0
2016-07-13 10:05:00,67.31,67.5,67.25,67.5,40000.0,57.3194,57.4812,57.2683,57.4812,40000.0
2016-07-13 10:10:00,67.5,67.73,67.5,67.73,57055.0,57.4812,57.6771,57.4812,57.6771,57055.0
2016-07-13 10:15:00,67.73,67.8,67.59,67.65,53658.0,57.6771,57.7367,57.5579,57.609,53658.0
2016-07-13 10:20:00,67.67,67.74,67.66,67.73,23232.0,57.626,57.6856,57.6175,57.6771,23232.0
2016-07-13 10:25:00,67.73,67.73,67.58,67.68,22620.0,57.6771,57.6771,57.5494,57.6345,22620.0
2016-07-13 10:30:00,67.67,67.8,67.51,67.54,40224.0,57.626,57.7367,57.4897,57.5153,40224.0
2016-07-13 10:35:00,67.54,67.74,67.53,67.7,42022.0,57.5153,57.6856,57.5068,57.6515,42022.0
2016-07-13 10:40:00,67.69,67.85,67.69,67.84,40264.0,57.643,57.7793,57.643,57.7708,40264.0
2016-07-13 10:45:00,67.85,67.89,67.78,67.84,49839.0,57.7793,57.8133,57.7197,57.7708,49839.0
2016-07-13 10:50:00,67.87,67.89,67.83,67.87,17777.0,57.7963,57.8133,57.7622,57.7963,17777.0
2016-07-13 10:55:00,67.87,67.94,67.85,67.85,32372.0,57.7963,57.8559,57.7793,57.7793,32372.0
2016-07-13 11:00:00,67.85,67.87,67.76,67.79,50954.0,57.7793,57.7963,57.7026,57.7282,50954.0
2016-07-13 11:05:00,67.79,67.79,67.64,67.69,24982.0,57.7282,57.7282,57.6005,57.643,24982.0
2016-07-13 11:10:00,67.7,67.79,67.63,67.63,18994.0,57.6515,57.7282,57.5919,57.5919,18994.0
2016-07-13 11:15:00,67.63,67.63,67.46,67.46,25375.0,57.5919,57.5919,57.4472,57.4472,25375.0
2016-07-13 11:20:00,67.47,67.49,67.41,67.41,22615.0,57.4557,57.4727,57.4046,57.4046,22615.0
2016-07-13 11:25:00,67.41,67.5,67.39,67.48,47539.0,57.4046,57.4812,57.3876,57.4642,47539.0
2016-07-13 11:30:00,67.47,67.49,67.4,67.48,26117.0,57.4557,57.4727,57.3961,57.4642,26117.0
2016-07-13 11:35:00,67.48,67.49,67.34,67.35,28883.0,57.4642,57.4727,57.345,57.3535,28883.0
2016-07-13 11:40:00,67.35,67.44,67.35,67.42,36701.0,57.3535,57.4301,57.3535,57.4131,36701.0
2016-07-13 11:45:00,67.42,67.51,67.42,67.5,23336.0,57.4131,57.4897,57.4131,57.4812,23336.0
2016-07-13 11:50:00,67.49,67.68,67.49,67.67,26865.0,57.4727,57.6345,57.4727,57.626,26865.0
2016-07-13 11:55:00,67.67,67.7,67.65,67.67,53582.0,57.626,57.6515,57.609,57.626,53582.0
2016-07-13 12:00:00,67.66,67.69,67.6,67.63,21018.0,57.6175,57.643,57.5664,57.5919,21018.0
2016-07-13 12:05:00,67.64,67.66,67.59,67.62,24176.0,57.6005,57.6175,57.5579,57.5834,24176.0
2016-07-13 12:10:00,67.62,67.66,67.61,67.65,21266.0,57.5834,57.6175,57.5749,57.609,21266.0
2016-07-13 12:15:00,67.65,67.74,67.65,67.71,18120.0,57.609,57.6856,57.609,57.6601,18120.0
2016-07-13 12:20:00,67.7,67.72,67.65,67.72,16856.0,57.6515,57.6686,57.609,57.6686,16856.0
2016-07-13 12:25:00,67.71,67.71,67.59,67.61,22195.0,57.6601,57.6601,57.5579,57.5749,22195.0
2016-07-13 12:30:00,67.62,67.63,67.58,67.6,17512.0,57.5834,57.5919,57.5494,57.5664,17512.0
2016-07-13 12:35:00,67.6,67.6,67.5,67.54,19478.0,57.5664,57.5664,57.4812,57.5153,19478.0
2016-07-13 12:40:00,67.54,67.65,67.52,67.62,19692.0,57.5153,57.609,57.4983,57.5834,19692.0
2016-07-13 12:45:00,67.62,67.7,67.59,67.7,19244.0,57.5834,57.6515,57.5579,57.6515,19244.0
2016-07-13 12:50:00,67.7,67.7,67.68,67.69,14614.0,57.6515,57.6515,57.6345,57.643,14614.0
2016-07-13 12:55:00,67.69,67.74,67.66,67.72,15192.0,57.643,57.6856,57.6175,57.6686,15192.0
2016-07-13 13:00:00,67.71,67.77,67.69,67.77,28385.0,57.6601,57.7112,57.643,57.7112,28385.0
2016-07-13 13:05:00,67.78,67.82,67.74,67.8,17954.0,57.7197,57.7537,57.6856,57.7367,17954.0
2016-07-13 13:10:00,67.8,67.86,67.79,67.84,14847.0,57.7367,57.7878,57.7282,57.7708,14847.0
2016-07-13 13:15:00,67.85,67.86,67.77,67.82,27900.0,57.7793,57.7878,57.7112,57.7537,27900.0
2016-07-13 13:20:00,67.81,67.86,67.81,67.84,13425.0,57.7452,57.7878,57.7452,57.7708,13425.0
2016-07-13 13:25:00,67.83,67.84,67.73,67.77,24542.0,57.7622,57.7708,57.6771,57.7112,24542.0
2016-07-13 13:30:00,67.74,67.74,67.68,67.71,15635.0,57.6856,57.6856,57.6345,57.6601,15635.0
2016-07-13 13:35:00,67.7,67.77,67.7,67.75,13967.0,57.6515,57.7112,57.6515,57.6941,13967.0
2016-07-13 13:40:00,67.76,67.8,67.76,67.8,23883.0,57.7026,57.7367,57.7026,57.7367,23883.0
2016-07-13 13:45:00,67.79,67.91,67.79,67.9,20114.0,57.7282,57.8304,57.7282,57.8219,20114.0
2016-07-13 13:50:00,67.9,67.9,67.79,67.81,21044.0,57.8219,57.8219,57.7282,57.7452,21044.0
2016-07-13 13:55:00,67.82,67.84,67.77,67.78,24035.0,57.7537,57.7708,57.7112,57.7197,24035.0
2016-07-13 14:00:00,67.78,67.78,67.73,67.74,18012.0,57.7197,57.7197,57.6771,57.6856,18012.0
2016-07-13 14:05:00,67.73,67.87,67.72,67.87,25042.0,57.6771,57.7963,57.6686,57.7963,25042.0
2016-07-13 14:10:00,67.87,67.94,67.85,67.87,27447.0,57.7963,57.8559,57.7793,57.7963,27447.0
2016-07-13 14:15:00,67.87,67.92,67.85,67.92,43540.0,57.7963,57.8389,57.7793,57.8389,43540.0
2016-07-13 14:20:00,67.92,67.93,67.84,67.84,54824.0,57.8389,57.8474,57.7708,57.7708,54824.0
2016-07-13 14:25:00,67.85,67.93,67.84,67.92,24168.0,57.7793,57.8474,57.7708,57.8389,24168.0
2016-07-13 14:30:00,67.94,67.96,67.9,67.9,32433.0,57.8559,57.873,57.8219,57.8219,32433.0
2016-07-13 14:35:00,67.9,67.96,67.89,67.95,30672.0,57.8219,57.873,57.8133,57.8644,30672.0
2016-07-13 14:40:00,67.95,67.97,67.9,67.96,33346.0,57.8644,57.8815,57.8219,57.873,33346.0
2016-07-13 14:45:00,67.96,67.97,67.92,67.96,37382.0,57.873,57.8815,57.8389,57.873,37382.0
2016-07-13 14:50:00,67.96,67.97,67.89,67.92,26361.0,57.873,57.8815,57.8133,57.8389,26361.0
2016-07-13 14:55:00,67.92,68.0,67.89,67.97,41038.0,57.8389,57.907,57.8133,57.8815,41038.0
2016-07-13 15:00:00,67.96,68.01,67.95,67.99,48083.0,57.873,57.9155,57.8644,57.8985,48083.0
2016-07-13 15:05:00,68.0,68.0,67.92,67.92,41895.0,57.907,57.907,57.8389,57.8389,41895.0
2016-07-13 15:10:00,67.92,67.96,67.91,67.92,40129.0,57.8389,57.873,57.8304,57.8389,40129.0
2016-07-13 15:15:00,67.93,67.97,67.92,67.97,36404.0,57.8474,57.8815,57.8389,57.8815,36404.0
2016-07-13 15:20:00,67.97,67.97,67.9,67.94,34042.0,57.8815,57.8815,57.8219,57.8559,34042.0
2016-07-13 15:25:00,67.93,67.97,67.93,67.96,39050.0,57.8474,57.8815,57.8474,57.873,39050.0
2016-07-13 15:30:00,67.95,68.03,67.94,68.03,44675.0,57.8644,57.9326,57.8559,57.9326,44675.0
2016-07-13 15:35:00,68.02,68.09,68.02,68.05,60885.0,57.924,57.9837,57.924,57.9496,60885.0
2016-07-13 15:40:00,68.05,68.11,68.01,68.06,82900.0,57.9496,58.0007,57.9155,57.9581,82900.0
2016-07-13 15:45:00,68.07,68.09,68.03,68.04,72898.0,57.9666,57.9837,57.9326,57.9411,72898.0
2016-07-13 15:50:00,68.03,68.04,67.94,67.94,120727.0,57.9326,57.9411,57.8559,57.8559,120727.0
2016-07-13 15:55:00,67.95,67.97,67.91,67.93,240752.0,57.8644,57.8815,57.8304,57.8474,240752.0
2016-07-14 09:30:00,69.31,69.5,68.9,68.9,71939.0,59.0226,59.1844,58.6734,58.6734,71939.0
2016-07-14 09:35:00,68.91,68.97,68.41,68.49,62344.0,58.6819,58.733,58.2562,58.3243,62344.0
2016-07-14 09:40:00,68.48,68.6,68.33,68.48,66142.0,58.3158,58.418,58.188,58.3158,66142.0
2016-07-14 09:45:00,68.51,68.51,68.13,68.14,37905.0,58.3413,58.3413,58.0177,58.0262,37905.0
2016-07-14 09:50:00,68.15,68.33,68.14,68.29,41526.0,58.0348,58.188,58.0262,58.154,41526.0
2016-07-14 09:55:00,68.3,68.47,68.29,68.4,54978.0,58.1625,58.3073,58.154,58.2476,54978.0
2016-07-14 10:00:00,68.41,68.76,68.4,68.76,81477.0,58.2562,58.5542,58.2476,58.5542,81477.0
2016-07-14 10:05:00,68.76,68.82,68.68,68.78,32427.0,58.5542,58.6053,58.4861,58.5712,32427.0
2016-07-14 10:10:00,68.8,68.83,68.53,68.57,39345.0,58.5883,58.6138,58.3584,58.3924,39345.0
2016-07-14 10:15:00,68.58,68.65,68.39,68.48,33918.0,58.4009,58.4605,58.2391,58.3158,33918.0
2016-07-14 10:20:00,68.47,68.61,68.42,68.61,67876.0,58.3073,58.4265,58.2647,58.4265,67876.0
2016-07-14 10:25:00,68.62,68.63,68.31,68.39,40182.0,58.435,58.4435,58.171,58.2391,40182.0
2016-07-14 10:30:00,68.4,68.58,68.4,68.5,24326.0,58.2476,58.4009,58.2476,58.3328,24326.0
2016-07-14 10:35:00,68.5,68.56,68.44,68.49,26938.0,58.3328,58.3839,58.2817,58.3243,26938.0
2016-07-14 10:40:00,68.5,68.55,68.32,68.45,28868.0,58.3328,58.3754,58.1795,58.2902,28868.0
2016-07-14 10:45:00,68.47,68.58,68.39,68.5,35250.0,58.3073,58.4009,58.2391,58.3328,35250.0
2016-07-14 10:50:00,68.5,68.53,68.41,68.49,27765.0,58.3328,58.3584,58.2562,58.3243,27765.0
2016-07-14 10:55:00,68.5,68.59,68.5,68.59,27213.0,58.3328,58.4094,58.3328,58.4094,27213.0
2016-07-14 11:00:00,68.58,68.68,68.55,68.67,50506.0,58.4009,58.4861,58.3754,58.4776,50506.0
2016-07-14 11:05:00,68.7,68.73,68.65,68.7,16839.0,58.5031,58.5287,58.4605,58.5031,16839.0
2016-07-14 11:10:00,68.7,68.73,68.65,68.7,23994.0,58.5031,58.5287,58.4605,58.5031,23994.0
2016-07-14 11:15:00,68.71,68.71,68.49,68.51,58889.0,58.5116,58.5116,58.3243,58.3413,58889.0
2016-07-14 11:20:00,68.52,68.62,68.52,68.57,20347.0,58.3498,58.435,58.3498,58.3924,20347.0
2016-07-14 11:25:00,68.57,68.64,68.56,68.58,47337.0,58.3924,58.452,58.3839,58.4009,47337.0
2016-07-14 11:30:00,68.59,68.59,68.53,68.53,65949.0,58.4094,58.4094,58.3584,58.3584,65949.0
2016-07-14 11:35:00,68.54,68.65,68.52,68.65,20620.0,58.3669,58.4605,58.3498,58.4605,20620.0
2016-07-14 11:40:00,68.65,68.81,68.63,68.8,29608.0,58.4605,58.5968,58.4435,58.5883,29608.0
2016-07-14 11:45:00,68.79,68.82,68.7,68.73,31254.0,58.5798,58.6053,58.5031,58.5287,31254.0
2016-07-14 11:50:00,68.73,68.83,68.71,68.82,16205.0,58.5287,58.6138,58.5116,58.6053,16205.0
2016-07-14 11:55:00,68.81,68.84,68.77,68.83,10902.0,58.5968,58.6223,58.5627,58.6138,10902.0
2016-07-14 12:00:00,68.83,68.89,68.82,68.86,13705.0,58.6138,58.6649,58.6053,58.6394,13705.0
2016-07-14 12:05:00,68.87,68.93,68.85,68.9,17435.0,58.6479,58.699,58.6309,58.6734,17435.0
2016-07-14 12:10:00,68.92,68.93,68.84,68.84,12125.0,58.6905,58.699,58.6223,58.6223,12125.0
2016-07-14 12:15:00,68.84,68.91,68.83,68.83,11896.0,58.6223,58.6819,58.6138,58.6138,11896.0
2016-07-14 12:20:00,68.83,68.84,68.76,68.76,18217.0,58.6138,58.6223,58.5542,58.5542,18217.0
2016-07-14 12:25:00,68.75,68.81,68.75,68.78,19858.0,58.5457,58.5968,58.5457,58.5712,19858.0
2016-07-14 12:30:00,68.78,68.86,68.75,68.81,30080.0,58.5712,58.6394,58.5457,58.5968,30080.0
2016-07-14 12:35:00,68.82,68.87,68.82,68.84,36253.0,58.6053,58.6479,58.6053,58.6223,36253.0
2016-07-14 12:40:00,68.84,68.93,68.84,68.91,16486.0,58.6223,58.699,58.6223,58.6819,16486.0
2016-07-14 12:45:00,68.9,68.93,68.88,68.93,14634.0,58.6734,58.699,58.6564,58.699,14634.0
2016-07-14 12:50:00,68.94,68.97,68.92,68.92,16944.0,58.7075,58.733,58.6905,58.6905,16944.0
2016-07-14 12:55:00,68.92,68.97,68.9,68.97,24191.0,58.6905,58.733,58.6734,58.733,24191.0
2016-07-14 13:00:00,68.97,68.98,68.92,68.93,22259.0,58.733,58.7416,58.6905,58.699,22259.0
2016-07-14 13:05:00,68.93,68.97,68.91,68.96,13173.0,58.699,58.733,58.6819,58.7245,13173.0
2016-07-14 13:10:00,68.97,68.97,68.9,68.92,18503.0,58.733,58.733,58.6734,58.6905,18503.0
2016-07-14 13:15:00,68.93,68.93,68.82,68.82,33797.0,58.699,58.699,58.6053,58.6053,33797.0
2016-07-14 13:20:00,68.83,68.86,68.82,68.82,21215.0,58.6138,58.6394,58.6053,58.6053,21215.0
2016-07-14 13:25:00,68.82,68.85,68.82,68.83,19060.0,58.6053,58.6309,58.6053,58.6138,19060.0
2016-07-14 13:30:00,68.83,68.86,68.82,68.85,22410.0,58.6138,58.6394,58.6053,58.6309,22410.0
2016-07-14 13:35:00,68.84,68.84,68.82,68.82,19747.0,58.6223,58.6223,58.6053,58.6053,19747.0
2016-07-14 13:40:00,68.82,68.83,68.78,68.8,33521.0,58.6053,58.6138,58.5712,58.5883,33521.0
2016-07-14 13:45:00,68.8,68.82,68.73,68.76,45646.0,58.5883,58.6053,58.5287,58.5542,45646.0
2016-07-14 13:50:00,68.77,68.77,68.75,68.75,32161.0,58.5627,58.5627,58.5457,58.5457,32161.0
2016-07-14 13:55:00,68.74,68.77,68.71,68.73,31939.0,58.5372,58.5627,58.5116,58.5287,31939.0
2016-07-14 14:00:00,68.75,68.79,68.73,68.76,29219.0,58.5457,58.5798,58.5287,58.5542,29219.0
2016-07-14 14:05:00,68.76,68.8,68.73,68.8,23128.0,58.5542,58.5883,58.5287,58.5883,23128.0
2016-07-14 14:10:00,68.8,68.89,68.79,68.85,18129.0,58.5883,58.6649,58.5798,58.6309,18129.0
2016-07-14 14:15:00,68.86,68.9,68.85,68.87,45980.0,58.6394,58.6734,58.6309,58.6479,45980.0
2016-07-14 14:20:00,68.87,68.87,68.8,68.86,27051.0,58.6479,58.6479,58.5883,58.6394,27051.0
2016-07-14 14:25:00,68.87,68.9,68.84,68.88,22083.0,58.6479,58.6734,58.6223,58.6564,22083.0
2016-07-14 14:30:00,68.88,68.88,68.8,68.81,30754.0,58.6564,58.6564,58.5883,58.5968,30754.0
2016-07-14 14:35:00,68.81,68.86,68.77,68.85,24187.0,58.5968,58.6394,58.5627,58.6309,24187.0
2016-07-14 14:40:00,68.85,68.89,68.82,68.88,11154.0,58.6309,58.6649,58.6053,58.6564,11154.0
2016-07-14 14:45:00,68.88,68.89,68.82,68.87,14121.0,58.6564,58.6649,58.6053,58.6479,14121.0
2016-07-14 14:50:00,68.87,68.9,68.85,68.85,24354.0,58.6479,58.6734,58.6309,58.6309,24354.0
2016-07-14 14:55:00,68.86,68.88,68.85,68.87,17013.0,58.6394,58.6564,58.6309,58.6479,17013.0
2016-07-14 15:00:00,68.86,68.91,68.86,68.87,25887.0,58.6394,58.6819,58.6394,58.6479,25887.0
2016-07-14 15:05:00,68.88,68.99,68.87,68.99,30246.0,58.6564,58.7501,58.6479,58.7501,30246.0
2016-07-14 15:10:00,68.99,69.0,68.93,68.94,21667.0,58.7501,58.7586,58.699,58.7075,21667.0
2016-07-14 15:15:00,68.94,68.94,68.88,68.88,29225.0,58.7075,58.7075,58.6564,58.6564,29225.0
2016-07-14 15:20:00,68.89,68.92,68.87,68.88,17462.0,58.6649,58.6905,58.6479,58.6564,17462.0
2016-07-14 15:25:00,68.89,68.9,68.86,68.9,29200.0,58.6649,58.6734,58.6394,58.6734,29200.0
2016-07-14 15:30:00,68.91,68.93,68.88,68.88,52466.0,58.6819,58.699,58.6564,58.6564,52466.0
2016-07-14 15:35:00,68.88,68.91,68.86,68.9,68295.0,58.6564,58.6819,58.6394,58.6734,68295.0
2016-07-14 15:40:00,68.9,68.9,68.87,68.87,67218.0,58.6734,58.6734,58.6479,58.6479,67218.0
2016-07-14 15:45:00,68.88,68.93,68.86,68.92,57363.0,58.6564,58.699,58.6394,58.6905,57363.0
2016-07-14 15:50:00,68.92,68.92,68.86,68.86,58471.0,58.6905,58.6905,58.6394,58.6394,58471.0
2016-07-14 15:55:00,68.86,68.89,68.83,68.85,136198.0,58.6394,58.6649,58.6138,58.6309,136198.0
2016-07-15 09:30:00,69.09,69.18,68.61,68.63,188943.0,58.8352,58.9119,58.4265,58.4435,188943.0
2016-07-15 09:35:00,68.64,68.7,68.25,68.28,60855.0,58.452,58.5031,58.1199,58.1455,60855.0
2016-07-15 09:40:00,68.26,68.27,67.86,67.95,52701.0,58.1284,58.1369,57.7878,57.8644,52701.0
2016-07-15 09:45:00,67.98,68.14,67.9,67.93,97118.0,57.89,58.0262,57.8219,57.8474,97118.0
2016-07-15 09:50:00,67.97,68.19,67.92,68.0,90427.0,57.8815,58.0688,57.8389,57.907,90427.0
2016-07-15 09:55:00,68.01,68.08,67.92,68.02,56368.0,57.9155,57.9751,57.8389,57.924,56368.0
2016-07-15 10:00:00,67.99,68.17,67.95,68.02,86052.0,57.8985,58.0518,57.8644,57.924,86052.0
2016-07-15 10:05:00,68.01,68.09,67.97,68.08,41736.0,57.9155,57.9837,57.8815,57.9751,41736.0
2016-07-15 10:10:00,68.09,68.12,67.82,67.83,64202.0,57.9837,58.0092,57.7537,57.7622,64202.0
2016-07-15 10:15:00,67.83,68.03,67.78,67.95,57490.0,57.7622,57.9326,57.7197,57.8644,57490.0
2016-07-15 10:20:00,67.96,68.14,67.93,68.1,20012.0,57.873,58.0262,57.8474,57.9922,20012.0
2016-07-15 10:25:00,68.1,68.13,68.04,68.06,34374.0,57.9922,58.0177,57.9411,57.9581,34374.0
2016-07-15 10:30:00,68.06,68.07,67.93,67.97,62440.0,57.9581,57.9666,57.8474,57.8815,62440.0
2016-07-15 10:35:00,67.97,68.14,67.96,68.14,65663.0,57.8815,58.0262,57.873,58.0262,65663.0
2016-07-15 10:40:00,68.14,68.2,68.14,68.19,37673.0,58.0262,58.0773,58.0262,58.0688,37673.0
2016-07-15 10:45:00,68.19,68.19,68.11,68.12,50425.0,58.0688,58.0688,58.0007,58.0092,50425.0
2016-07-15 10:50:00,68.12,68.17,68.1,68.14,42085.0,58.0092,58.0518,57.9922,58.0262,42085.0
2016-07-15 10:55:00,68.14,68.14,68.04,68.1,61682.0,58.0262,58.0262,57.9411,57.9922,61682.0
2016-07-15 11:00:00,68.11,68.17,68.05,68.05,48053.0,58.0007,58.0518,57.9496,57.9496,48053.0
2016-07-15 11:05:00,68.05,68.06,67.98,68.05,29750.0,57.9496,57.9581,57.89,57.9496,29750.0
2016-07-15 11:10:00,68.05,68.06,68.01,68.02,19000.0,57.9496,57.9581,57.9155,57.924,19000.0
2016-07-15 11:15:00,68.04,68.07,67.92,67.95,72770.0,57.9411,57.9666,57.8389,57.8644,72770.0
2016-07-15 11:20:00,67.95,67.99,67.9,67.9,31376.0,57.8644,57.8985,57.8219,57.8219,31376.0
2016-07-15 11:25:00,67.9,67.91,67.84,67.85,94147.0,57.8219,57.8304,57.7708,57.7793,94147.0
2016-07-15 11:30:00,67.86,67.96,67.85,67.86,57240.0,57.7878,57.873,57.7793,57.7878,57240.0
2016-07-15 11:35:00,67.86,67.87,67.82,67.83,57530.0,57.7878,57.7963,57.7537,57.7622,57530.0
2016-07-15 11:40:00,67.83,67.89,67.82,67.87,44331.0,57.7622,57.8133,57.7537,57.7963,44331.0
2016-07-15 11:45:00,67.87,67.9,67.86,67.9,28066.0,57.7963,57.8219,57.7878,57.8219,28066.0
2016-07-15 11:50:00,67.9,67.95,67.86,67.92,38439.0,57.8219,57.8644,57.7878,57.8389,38439.0
2016-07-15 11:55:00,67.91,67.94,67.88,67.91,31071.0,57.8304,57.8559,57.8048,57.8304,31071.0
2016-07-15 12:00:00,67.92,67.94,67.89,67.93,18524.0,57.8389,57.8559,57.8133,57.8474,18524.0
2016-07-15 12:05:00,67.93,67.95,67.85,67.85,54150.0,57.8474,57.8644,57.7793,57.7793,54150.0
2016-07-15 12:10:00,67.85,67.89,67.83,67.88,44120.0,57.7793,57.8133,57.7622,57.8048,44120.0
2016-07-15 12:15:00,67.87,67.93,67.85,67.87,24150.0,57.7963,57.8474,57.7793,57.7963,24150.0
2016-07-15 12:20:00,67.87,67.96,67.83,67.95,27011.0,57.7963,57.873,57.7622,57.8644,27011.0
2016-07-15 12:25:00,67.95,67.95,67.89,67.91,19076.0,57.8644,57.8644,57.8133,57.8304,19076.0
2016-07-15 12:30:00,67.91,67.91,67.84,67.88,25865.0,57.8304,57.8304,57.7708,57.8048,25865.0
2016-07-15 12:35:00,67.88,67.88,67.76,67.79,99792.0,57.8048,57.8048,57.7026,57.7282,99792.0
2016-07-15 12:40:00,67.78,67.79,67.74,67.78,22774.0,57.7197,57.7282,57.6856,57.7197,22774.0
2016-07-15 12:45:00,67.78,67.78,67.72,67.76,31930.0,57.7197,57.7197,57.6686,57.7026,31930.0
2016-07-15 12:50:00,67.76,67.78,67.72,67.74,41565.0,57.7026,57.7197,57.6686,57.6856,41565.0
2016-07-15 12:55:00,67.73,67.78,67.73,67.78,17301.0,57.6771,57.7197,57.6771,57.7197,17301.0
2016-07-15 13:00:00,67.78,67.83,67.78,67.83,19461.0,57.7197,57.7622,57.7197,57.7622,19461.0
2016-07-15 13:05:00,67.83,67.87,67.83,67.87,12381.0,57.7622,57.7963,57.7622,57.7963,12381.0
2016-07-15 13:10:00,67.87,67.87,67.85,67.87,16285.0,57.7963,57.7963,57.7793,57.7963,16285.0
2016-07-15 13:15:00,67.87,67.87,67.85,67.86,20692.0,57.7963,57.7963,57.7793,57.7878,20692.0
2016-07-15 13:20:00,67.85,67.94,67.84,67.94,33972.0,57.7793,57.8559,57.7708,57.8559,33972.0
2016-07-15 13:25:00,67.94,67.99,67.93,67.99,39830.0,57.8559,57.8985,57.8474,57.8985,39830.0
2016-07-15 13:30:00,67.99,68.04,67.99,68.03,16267.0,57.8985,57.9411,57.8985,57.9326,16267.0
2016-07-15 13:35:00,68.03,68.03,67.99,68.02,26305.0,57.9326,57.9326,57.8985,57.924,26305.0
2016-07-15 13:40:00,68.02,68.08,68.01,68.07,16653.0,57.924,57.9751,57.9155,57.9666,16653.0
2016-07-15 13:45:00,68.07,68.12,68.07,68.09,22714.0,57.9666,58.0092,57.9666,57.9837,22714.0
2016-07-15 13:50:00,68.09,68.09,68.06,68.09,28562.0,57.9837,57.9837,57.9581,57.9837,28562.0
2016-07-15 13:55:00,68.09,68.13,68.08,68.13,25224.0,57.9837,58.0177,57.9751,58.0177,25224.0
2016-07-15 14:00:00,68.13,68.19,68.11,68.16,57018.0,58.0177,58.0688,58.0007,58.0433,57018.0
2016-07-15 14:05:00,68.16,68.16,68.11,68.13,37977.0,58.0433,58.0433,58.0007,58.0177,37977.0
2016-07-15 14:10:00,68.13,68.14,68.07,68.08,13087.0,58.0177,58.0262,57.9666,57.9751,13087.0
2016-07-15 14:15:00,68.08,68.08,68.02,68.06,28930.0,57.9751,57.9751,57.924,57.9581,28930.0
2016-07-15 14:20:00,68.06,68.06,67.94,67.96,24484.0,57.9581,57.9581,57.8559,57.873,24484.0
2016-07-15 14:25:00,67.97,68.04,67.96,68.04,19740.0,57.8815,57.9411,57.873,57.9411,19740.0
2016-07-15 14:30:00,68.04,68.09,68.04,68.05,13531.0,57.9411,57.9837,57.9411,57.9496,13531.0
2016-07-15 14:35:00,68.06,68.06,68.02,68.02,15395.0,57.9581,57.9581,57.924,57.924,15395.0
2016-07-15 14:40:00,68.02,68.1,68.0,68.09,56774.0,57.924,57.9922,57.907,57.9837,56774.0
2016-07-15 14:45:00,68.09,68.15,68.08,68.15,31003.0,57.9837,58.0348,57.9751,58.0348,31003.0
2016-07-15 14:50:00,68.15,68.19,68.13,68.17,16663.0,58.0348,58.0688,58.0177,58.0518,16663.0
2016-07-15 14:55:00,68.17,68.18,68.14,68.14,52784.0,58.0518,58.0603,58.0262,58.0262,52784.0
2016-07-15 15:00:00,68.14,68.2,68.13,68.2,25812.0,58.0262,58.0773,58.0177,58.0773,25812.0
2016-07-15 15:05:00,68.2,68.22,68.18,68.2,25431.0,58.0773,58.0944,58.0603,58.0773,25431.0
2016-07-15 15:10:00,68.2,68.2,68.12,68.13,26969.0,58.0773,58.0773,58.0092,58.0177,26969.0
2016-07-15 15:15:00,68.13,68.13,68.11,68.11,37591.0,58.0177,58.0177,58.0007,58.0007,37591.0
2016-07-15 15:20:00,68.1,68.18,68.1,68.17,36489.0,57.9922,58.0603,57.9922,58.0518,36489.0
2016-07-15 15:25:00,68.17,68.18,68.13,68.14,58219.0,58.0518,58.0603,58.0177,58.0262,58219.0
2016-07-15 15:30:00,68.14,68.17,68.12,68.17,87230.0,58.0262,58.0518,58.0092,58.0518,87230.0
2016-07-15 15:35:00,68.17,68.17,68.14,68.15,57111.0,58.0518,58.0518,58.0262,58.0348,57111.0
2016-07-15 15:40:00,68.16,68.23,68.14,68.23,142611.0,58.0433,58.1029,58.0262,58.1029,142611.0
2016-07-15 15:45:00,68.23,68.35,68.22,68.31,163741.0,58.1029,58.2051,58.0944,58.171,163741.0
2016-07-15 15:50:00,68.31,68.33,68.31,68.32,166409.0,58.171,58.188,58.171,58.1795,166409.0
2016-07-15 15:55:00,68.32,68.32,68.14,68.16,700234.0,58.1795,58.1795,58.0262,58.0433,700234.0
2016-07-18 09:30:00,68.45,68.54,68.12,68.41,46548.0,58.2902,58.3669,58.0092,58.2562,46548.0
2016-07-18 09:35:00,68.41,68.41,68.21,68.28,45091.0,58.2562,58.2562,58.0858,58.1455,45091.0
2016-07-18 09:40:00,68.29,68.29,67.91,67.93,43691.0,58.154,58.154,57.8304,57.8474,43691.0
2016-07-18 09:45:00,67.94,68.02,67.82,67.86,39331.0,57.8559,57.924,57.7537,57.7878,39331.0
2016-07-18 09:50:00,67.85,68.02,67.85,67.95,43385.0,57.7793,57.924,57.7793,57.8644,43385.0
2016-07-18 09:55:00,67.95,67.97,67.86,67.9,26767.0,57.8644,57.8815,57.7878,57.8219,26767.0
2016-07-18 10:00:00,67.89,68.05,67.88,67.92,34479.0,57.8133,57.9496,57.8048,57.8389,34479.0
2016-07-18 10:05:00,67.91,67.92,67.84,67.86,30392.0,57.8304,57.8389,57.7708,57.7878,30392.0
2016-07-18 10:10:00,67.88,67.94,67.85,67.86,32750.0,57.8048,57.8559,57.7793,57.7878,32750.0
2016-07-18 10:15:00,67.87,68.03,67.86,68.03,37722.0,57.7963,57.9326,57.7878,57.9326,37722.0
2016-07-18 10:20:00,68.03,68.09,67.99,68.07,28942.0,57.9326,57.9837,57.8985,57.9666,28942.0
2016-07-18 10:25:00,68.07,68.2,68.07,68.19,24385.0,57.9666,58.0773,57.9666,58.0688,24385.0
2016-07-18 10:30:00,68.19,68.24,68.1,68.13,29465.0,58.0688,58.1114,57.9922,58.0177,29465.0
2016-07-18 10:35:00,68.12,68.13,68.04,68.11,16642.0,58.0092,58.0177,57.9411,58.0007,16642.0
2016-07-18 10:40:00,68.11,68.12,68.03,68.04,43360.0,58.0007,58.0092,57.9326,57.9411,43360.0
2016-07-18 10:45:00,68.04,68.08,67.98,67.98,25774.0,57.9411,57.9751,57.89,57.89,25774.0
2016-07-18 10:50:00,67.98,68.03,67.98,68.0,52291.0,57.89,57.9326,57.89,57.907,52291.0
2016-07-18 10:55:00,68.0,68.01,67.96,67.98,54132.0,57.907,57.9155,57.873,57.89,54132.0
2016-07-18 11:00:00,67.98,68.03,67.95,67.99,49316.0,57.89,57.9326,57.8644,57.8985,49316.0
2016-07-18 11:05:00,67.98,68.01,67.96,67.99,18510.0,57.89,57.9155,57.873,57.8985,18510.0
2016-07-18 11:10:00,68.0,68.02,67.93,68.02,44687.0,57.907,57.924,57.8474,57.924,44687.0
2016-07-18 11:15:00,68.01,68.05,67.99,68.03,42497.0,57.9155,57.9496,57.8985,57.9326,42497.0
2016-07-18 11:20:00,68.03,68.09,68.01,68.06,29401.0,57.9326,57.9837,57.9155,57.9581,29401.0
2016-07-18 11:25:00,68.06,68.14,68.06,68.12,19677.0,57.9581,58.0262,57.9581,58.0092,19677.0
2016-07-18 11:30:00,68.13,68.15,68.1,68.11,20901.0,58.0177,58.0348,57.9922,58.0007,20901.0
2016-07-18 11:35:00,68.1,68.19,68.09,68.18,19021.0,57.9922,58.0688,57.9837,58.0603,19021.0
2016-07-18 11:40:00,68.19,68.22,68.19,68.2,14480.0,58.0688,58.0944,58.0688,58.0773,14480.0
2016-07-18 11:45:00,68.21,68.22,68.15,68.2,11749.0,58.0858,58.0944,58.0348,58.0773,11749.0
2016-07-18 11:50:00,68.21,68.26,68.2,68.26,11243.0,58.0858,58.1284,58.0773,58.1284,11243.0
2016-07-18 11:55:00,68.27,68.28,68.22,68.26,15915.0,58.1369,58.1455,58.0944,58.1284,15915.0
2016-07-18 12:00:00,68.26,68.27,68.24,68.26,15266.0,58.1284,58.1369,58.1114,58.1284,15266.0
2016-07-18 12:05:00,68.27,68.34,68.24,68.33,15979.0,58.1369,58.1966,58.1114,58.188,15979.0
2016-07-18 12:10:00,68.33,68.37,68.32,68.37,17316.0,58.188,58.2221,58.1795,58.2221,17316.0
2016-07-18 12:15:00,68.38,68.39,68.29,68.29,16109.0,58.2306,58.2391,58.154,58.154,16109.0
2016-07-18 12:20:00,68.31,68.32,68.28,68.29,17296.0,58.171,58.1795,58.1455,58.154,17296.0
2016-07-18 12:25:00,68.29,68.31,68.27,68.28,11790.0,58.154,58.171,58.1369,58.1455,11790.0
2016-07-18 12:30:00,68.28,68.28,68.21,68.21,29057.0,58.1455,58.1455,58.0858,58.0858,29057.0
2016-07-18 12:35:00,68.2,68.24,68.18,68.22,14146.0,58.0773,58.1114,58.0603,58.0944,14146.0
2016-07-18 12:40:00,68.23,68.23,68.18,68.2,17768.0,58.1029,58.1029,58.0603,58.0773,17768.0
2016-07-18 12:45:00,68.21,68.28,68.21,68.28,8903.0,58.0858,58.1455,58.0858,58.1455,8903.0
2016-07-18 12:50:00,68.28,68.28,68.22,68.25,13762.0,58.1455,58.1455,58.0944,58.1199,13762.0
2016-07-18 12:55:00,68.25,68.3,68.24,68.27,16740.0,58.1199,58.1625,58.1114,58.1369,16740.0
2016-07-18 13:00:00,68.27,68.32,68.26,68.29,11947.0,58.1369,58.1795,58.1284,58.154,11947.0
2016-07-18 13:05:00,68.29,68.32,68.28,68.29,12647.0,58.154,58.1795,58.1455,58.154,12647.0
2016-07-18 13:10:00,68.28,68.28,68.19,68.19,18785.0,58.1455,58.1455,58.0688,58.0688,18785.0
2016-07-18 13:15:00,68.19,68.2,68.17,68.17,9763.0,58.0688,58.0773,58.0518,58.0518,9763.0
2016-07-18 13:20:00,68.17,68.21,68.14,68.18,11983.0,58.0518,58.0858,58.0262,58.0603,11983.0
2016-07-18 13:25:00,68.17,68.19,68.16,68.18,11332.0,58.0518,58.0688,58.0433,58.0603,11332.0
2016-07-18 13:30:00,68.19,68.26,68.18,68.26,11643.0,58.0688,58.1284,58.0603,58.1284,11643.0
2016-07-18 13:35:00,68.25,68.3,68.25,68.29,8274.0,58.1199,58.1625,58.1199,58.154,8274.0
2016-07-18 13:40:00,68.29,68.3,68.23,68.25,17173.0,58.154,58.1625,58.1029,58.1199,17173.0
2016-07-18 13:45:00,68.26,68.28,68.22,68.22,10608.0,58.1284,58.1455,58.0944,58.0944,10608.0
2016-07-18 13:50:00,68.22,68.25,68.2,68.21,14056.0,58.0944,58.1199,58.0773,58.0858,14056.0
2016-07-18 13:55:00,68.2,68.23,68.2,68.21,13834.0,58.0773,58.1029,58.0773,58.0858,13834.0
2016-07-18 14:00:00,68.22,68.23,68.19,68.21,16101.0,58.0944,58.1029,58.0688,58.0858,16101.0
2016-07-18 14:05:00,68.2,68.21,68.18,68.21,9221.0,58.0773,58.0858,58.0603,58.0858,9221.0
2016-07-18 14:10:00,68.22,68.23,68.19,68.2,19363.0,58.0944,58.1029,58.0688,58.0773,19363.0
2016-07-18 14:15:00,68.19,68.2,68.16,68.17,13008.0,58.0688,58.0773,58.0433,58.0518,13008.0
2016-07-18 14:20:00,68.17,68.2,68.15,68.19,12951.0,58.0518,58.0773,58.0348,58.0688,12951.0
2016-07-18 14:25:00,68.19,68.22,68.18,68.22,12084.0,58.0688,58.0944,58.0603,58.0944,12084.0
2016-07-18 14:30:00,68.22,68.23,68.19,68.2,13481.0,58.0944,58.1029,58.0688,58.0773,13481.0
2016-07-18 14:35:00,68.21,68.23,68.2,68.22,11752.0,58.0858,58.1029,58.0773,58.0944,11752.0
2016-07-18 14:40:00,68.21,68.24,68.2,68.23,9099.0,58.0858,58.1114,58.0773,58.1029,9099.0
2016-07-18 14:45:00,68.22,68.22,68.16,68.18,14152.0,58.0944,58.0944,58.0433,58.0603,14152.0
2016-07-18 14:50:00,68.18,68.2,68.17,68.19,6835.0,58.0603,58.0773,58.0518,58.0688,6835.0
2016-07-18 14:55:00,68.18,68.21,68.17,68.21,10686.0,58.0603,58.0858,58.0518,58.0858,10686.0
2016-07-18 15:00:00,68.21,68.22,68.16,68.16,14290.0,58.0858,58.0944,58.0433,58.0433,14290.0
2016-07-18 15:05:00,68.17,68.18,68.16,68.17,13210.0,58.0518,58.0603,58.0433,58.0518,13210.0
2016-07-18 15:10:00,68.17,68.19,68.13,68.15,17068.0,58.0518,58.0688,58.0177,58.0348,17068.0
2016-07-18 15:15:00,68.15,68.19,68.14,68.18,15483.0,58.0348,58.0688,58.0262,58.0603,15483.0
2016-07-18 15:20:00,68.17,68.19,68.14,68.17,10669.0,58.0518,58.0688,58.0262,58.0518,10669.0
2016-07-18 15:25:00,68.16,68.17,68.12,68.14,16447.0,58.0433,58.0518,58.0092,58.0262,16447.0
2016-07-18 15:30:00,68.14,68.16,68.13,68.16,17977.0,58.0262,58.0433,58.0177,58.0433,17977.0
2016-07-18 15:35:00,68.15,68.2,68.14,68.19,25238.0,58.0348,58.0773,58.0262,58.0688,25238.0
2016-07-18 15:40:00,68.2,68.23,68.17,68.23,30162.0,58.0773,58.1029,58.0518,58.1029,30162.0
2016-07-18 15:45:00,68.23,68.26,68.21,68.24,62719.0,58.1029,58.1284,58.0858,58.1114,62719.0
2016-07-18 15:50:00,68.24,68.25,68.2,68.21,48078.0,58.1114,58.1199,58.0773,58.0858,48078.0
2016-07-18 15:55:00,68.21,68.21,68.12,68.13,113261.0,58.0858,58.0858,58.0092,58.0177,113261.0
2016-07-19 09:30:00,67.97,68.02,67.59,67.8,33005.0,57.8815,57.924,57.5579,57.7367,33005.0
2016-07-19 09:35:00,67.92,68.08,67.74,67.74,32096.0,57.8389,57.9751,57.6856,57.6856,32096.0
2016-07-19 09:40:00,67.75,67.95,67.65,67.83,21664.0,57.6941,57.8644,57.609,57.7622,21664.0
2016-07-19 09:45:00,67.81,67.97,67.81,67.85,33925.0,57.7452,57.8815,57.7452,57.7793,33925.0
2016-07-19 09:50:00,67.82,67.94,67.75,67.87,23527.0,57.7537,57.8559,57.6941,57.7963,23527.0
2016-07-19 09:55:00,67.87,67.94,67.8,67.86,23512.0,57.7963,57.8559,57.7367,57.7878,23512.0
2016-07-19 10:00:00,67.84,67.86,67.72,67.73,23072.0,57.7708,57.7878,57.6686,57.6771,23072.0
2016-07-19 10:05:00,67.73,67.79,67.67,67.74,36157.0,57.6771,57.7282,57.626,57.6856,36157.0
2016-07-19 10:10:00,67.73,67.91,67.71,67.9,46184.0,57.6771,57.8304,57.6601,57.8219,46184.0
2016-07-19 10:15:00,67.88,67.98,67.86,67.95,28301.0,57.8048,57.89,57.7878,57.8644,28301.0
2016-07-19 10:20:00,67.94,68.0,67.88,68.0,12240.0,57.8559,57.907,57.8048,57.907,12240.0
2016-07-19 10:25:00,68.0,68.01,67.94,67.94,8466.0,57.907,57.9155,57.8559,57.8559,8466.0
2016-07-19 10:30:00,67.93,67.95,67.84,67.85,34157.0,57.8474,57.8644,57.7708,57.7793,34157.0
2016-07-19 10:35:00,67.86,67.94,67.84,67.93,13376.0,57.7878,57.8559,57.7708,57.8474,13376.0
2016-07-19 10:40:00,67.94,67.96,67.91,67.94,12228.0,57.8559,57.873,57.8304,57.8559,12228.0
2016-07-19 10:45:00,67.94,67.94,67.81,67.86,27443.0,57.8559,57.8559,57.7452,57.7878,27443.0
2016-07-19 10:50:00,67.86,67.92,67.85,67.9,17906.0,57.7878,57.8389,57.7793,57.8219,17906.0
2016-07-19 10:55:00,67.91,68.01,67.89,68.01,15496.0,57.8304,57.9155,57.8133,57.9155,15496.0
2016-07-19 11:00:00,68.01,68.06,68.0,68.06,14650.0,57.9155,57.9581,57.907,57.9581,14650.0
2016-07-19 11:05:00,68.06,68.12,68.06,68.09,13642.0,57.9581,58.0092,57.9581,57.9837,13642.0
2016-07-19 11:10:00,68.09,68.1,67.99,68.01,21500.0,57.9837,57.9922,57.8985,57.9155,21500.0
2016-07-19 11:15:00,68.0,68.01,67.95,67.97,16261.0,57.907,57.9155,57.8644,57.8815,16261.0
2016-07-19 11:20:00,67.96,67.96,67.88,67.92,30571.0,57.873,57.873,57.8048,57.8389,30571.0
2016-07-19 11:25:00,67.93,67.98,67.91,67.94,8481.0,57.8474,57.89,57.8304,57.8559,8481.0
2016-07-19 11:30:00,67.94,68.0,67.92,67.92,7856.0,57.8559,57.907,57.8389,57.8389,7856.0
2016-07-19 11:35:00,67.92,67.96,67.92,67.93,11108.0,57.8389,57.873,57.8389,57.8474,11108.0
2016-07-19 11:40:00,67.94,67.97,67.9,67.9,53957.0,57.8559,57.8815,57.8219,57.8219,53957.0
2016-07-19 11:45:00,67.89,67.9,67.79,67.79,14107.0,57.8133,57.8219,57.7282,57.7282,14107.0
2016-07-19 11:50:00,67.79,67.87,67.77,67.86,16245.0,57.7282,57.7963,57.7112,57.7878,16245.0
2016-07-19 11:55:00,67.86,67.88,67.77,67.78,14007.0,57.7878,57.8048,57.7112,57.7197,14007.0
2016-07-19 12:00:00,67.79,67.79,67.73,67.73,12691.0,57.7282,57.7282,57.6771,57.6771,12691.0
2016-07-19 12:05:00,67.73,67.74,67.66,67.69,18991.0,57.6771,57.6856,57.6175,57.643,18991.0
2016-07-19 12:10:00,67.69,67.75,67.69,67.73,10974.0,57.643,57.6941,57.643,57.6771,10974.0
2016-07-19 12:15:00,67.74,67.78,67.73,67.78,6370.0,57.6856,57.7197,57.6771,57.7197,6370.0
2016-07-19 12:20:00,67.79,67.82,67.79,67.81,11262.0,57.7282,57.7537,57.7282,57.7452,11262.0
2016-07-19 12:25:00,67.8,67.82,67.77,67.81,5958.0,57.7367,57.7537,57.7112,57.7452,5958.0
2016-07-19 12:30:00,67.81,67.81,67.77,67.79,10985.0,57.7452,57.7452,57.7112,57.7282,10985.0
2016-07-19 12:35:00,67.78,67.8,67.76,67.78,12618.0,57.7197,57.7367,57.7026,57.7197,12618.0
2016-07-19 12:40:00,67.77,67.8,67.76,67.77,15942.0,57.7112,57.7367,57.7026,57.7112,15942.0
2016-07-19 12:45:00,67.77,67.79,67.76,67.78,9129.0,57.7112,57.7282,57.7026,57.7197,9129.0
2016-07-19 12:50:00,67.79,67.84,67.78,67.78,11344.0,57.7282,57.7708,57.7197,57.7197,11344.0
2016-07-19 12:55:00,67.79,67.79,67.76,67.77,5593.0,57.7282,57.7282,57.7026,57.7112,5593.0
2016-07-19 13:00:00,67.77,67.77,67.72,67.72,9721.0,57.7112,57.7112,57.6686,57.6686,9721.0
2016-07-19 13:05:00,67.7,67.76,67.7,67.75,8277.0,57.6515,57.7026,57.6515,57.6941,8277.0
2016-07-19 13:10:00,67.75,67.75,67.69,67.69,8201.0,57.6941,57.6941,57.643,57.643,8201.0
2016-07-19 13:15:00,67.69,67.69,67.64,67.66,9669.0,57.643,57.643,57.6005,57.6175,9669.0
2016-07-19 13:20:00,67.66,67.66,67.62,67.64,8028.0,57.6175,57.6175,57.5834,57.6005,8028.0
2016-07-19 13:25:00,67.65,67.67,67.63,67.64,12599.0,57.609,57.626,57.5919,57.6005,12599.0
2016-07-19 13:30:00,67.63,67.63,67.58,67.61,18473.0,57.5919,57.5919,57.5494,57.5749,18473.0
2016-07-19 13:35:00,67.61,67.65,67.59,67.65,10981.0,57.5749,57.609,57.5579,57.609,10981.0
2016-07-19 13:40:00,67.66,67.66,67.62,67.63,11247.0,57.6175,57.6175,57.5834,57.5919,11247.0
2016-07-19 13:45:00,67.62,67.65,67.59,67.6,17152.0,57.5834,57.609,57.5579,57.5664,17152.0
2016-07-19 13:50:00,67.6,67.61,67.56,67.56,10039.0,57.5664,57.5749,57.5323,57.5323,10039.0
2016-07-19 13:55:00,67.56,67.57,67.54,67.55,13881.0,57.5323,57.5408,57.5153,57.5238,13881.0
2016-07-19 14:00:00,67.55,67.58,67.53,67.58,14856.0,57.5238,57.5494,57.5068,57.5494,14856.0
2016-07-19 14:05:00,67.59,67.65,67.58,67.61,27535.0,57.5579,57.609,57.5494,57.5749,27535.0
2016-07-19 14:10:00,67.61,67.63,67.55,67.56,14593.0,57.5749,57.5919,57.5238,57.5323,14593.0
2016-07-19 14:15:00,67.57,67.59,67.54,67.57,26982.0,57.5408,57.5579,57.5153,57.5408,26982.0
2016-07-19 14:20:00,67.57,67.63,67.57,67.6,18378.0,57.5408,57.5919,57.5408,57.5664,18378.0
2016-07-19 14:25:00,67.6,67.6,67.51,67.56,18142.0,57.5664,57.5664,57.4897,57.5323,18142.0
2016-07-19 14:30:00,67.55,67.59,67.54,67.54,17050.0,57.5238,57.5579,57.5153,57.5153,17050.0
2016-07-19 14:35:00,67.55,67.65,67.53,67.62,33450.0,57.5238,57.609,57.5068,57.5834,33450.0
2016-07-19 14:40:00,67.63,67.66,67.62,67.63,11428.0,57.5919,57.6175,57.5834,57.5919,11428.0
2016-07-19 14:45:00,67.63,67.67,67.62,67.65,27010.0,57.5919,57.626,57.5834,57.609,27010.0
2016-07-19 14:50:00,67.64,67.65,67.62,67.65,17185.0,57.6005,57.609,57.5834,57.609,17185.0
2016-07-19 14:55:00,67.65,67.66,67.63,67.65,13074.0,57.609,57.6175,57.5919,57.609,13074.0
2016-07-19 15:00:00,67.66,67.68,67.65,67.67,21061.0,57.6175,57.6345,57.609,57.626,21061.0
2016-07-19 15:05:00,67.67,67.71,67.67,67.7,21220.0,57.626,57.6601,57.626,57.6515,21220.0
2016-07-19 15:10:00,67.7,67.71,67.66,67.68,33055.0,57.6515,57.6601,57.6175,57.6345,33055.0
2016-07-19 15:15:00,67.67,67.71,67.61,67.65,56790.0,57.626,57.6601,57.5749,57.609,56790.0
2016-07-19 15:20:00,67.65,67.71,67.65,67.69,33475.0,57.609,57.6601,57.609,57.643,33475.0
2016-07-19 15:25:00,67.7,67.74,67.68,67.7,38525.0,57.6515,57.6856,57.6345,57.6515,38525.0
2016-07-19 15:30:00,67.7,67.71,67.64,67.67,53892.0,57.6515,57.6601,57.6005,57.626,53892.0
2016-07-19 15:35:00,67.66,67.71,67.66,67.71,35396.0,57.6175,57.6601,57.6175,57.6601,35396.0
2016-07-19 15:40:00,67.72,67.74,67.71,67.73,32938.0,57.6686,57.6856,57.6601,57.6771,32938.0
2016-07-19 15:45:00,67.73,67.76,67.73,67.74,49240.0,57.6771,57.7026,57.6771,57.6856,49240.0
2016-07-19 15:50:00,67.73,67.75,67.65,67.66,96937.0,57.6771,57.6941,57.609,57.6175,96937.0
2016-07-19 15:55:00,67.67,67.75,67.65,67.73,128278.0,57.626,57.6941,57.609,57.6771,128278.0
2016-07-20 09:30:00,68.04,68.17,67.46,67.54,60977.0,57.9411,58.0518,57.4472,57.5153,60977.0
2016-07-20 09:35:00,67.53,67.61,67.37,67.52,28995.0,57.5068,57.5749,57.3705,57.4983,28995.0
2016-07-20 09:40:00,67.51,67.58,67.2,67.21,30758.0,57.4897,57.5494,57.2258,57.2343,30758.0
2016-07-20 09:45:00,67.22,67.32,67.16,67.25,68760.0,57.2428,57.3279,57.1917,57.2683,68760.0
2016-07-20 09:50:00,67.25,67.44,67.24,67.39,48170.0,57.2683,57.4301,57.2598,57.3876,48170.0
2016-07-20 09:55:00,67.39,67.4,67.21,67.25,20168.0,57.3876,57.3961,57.2343,57.2683,20168.0
2016-07-20 10:00:00,67.24,67.34,67.16,67.28,25645.0,57.2598,57.345,57.1917,57.2939,25645.0
2016-07-20 10:05:00,67.28,67.41,67.25,67.4,21875.0,57.2939,57.4046,57.2683,57.3961,21875.0
2016-07-20 10:10:00,67.4,67.52,67.38,67.49,27762.0,57.3961,57.4983,57.379,57.4727,27762.0
2016-07-20 10:15:00,67.48,67.58,67.43,67.58,21920.0,57.4642,57.5494,57.4216,57.5494,21920.0
2016-07-20 10:20:00,67.59,67.6,67.43,67.5,51299.0,57.5579,57.5664,57.4216,57.4812,51299.0
2016-07-20 10:25:00,67.5,67.51,67.32,67.33,30525.0,57.4812,57.4897,57.3279,57.3365,30525.0
2016-07-20 10:30:00,67.35,67.47,67.35,67.47,20432.0,57.3535,57.4557,57.3535,57.4557,20432.0
2016-07-20 10:35:00,67.48,67.5,67.41,67.45,25522.0,57.4642,57.4812,57.4046,57.4387,25522.0
2016-07-20 10:40:00,67.46,67.48,67.38,67.47,43354.0,57.4472,57.4642,57.379,57.4557,43354.0
2016-07-20 10:45:00,67.48,67.5,67.35,67.36,62969.0,57.4642,57.4812,57.3535,57.362,62969.0
2016-07-20 10:50:00,67.36,67.37,67.23,67.23,58973.0,57.362,57.3705,57.2513,57.2513,58973.0
2016-07-20 10:55:00,67.23,67.33,67.18,67.3,56248.0,57.2513,57.3365,57.2087,57.3109,56248.0
2016-07-20 11:00:00,67.29,67.45,67.26,67.43,95219.0,57.3024,57.4387,57.2769,57.4216,95219.0
2016-07-20 11:05:00,67.43,67.55,67.43,67.46,55232.0,57.4216,57.5238,57.4216,57.4472,55232.0
2016-07-20 11:10:00,67.47,67.49,67.4,67.45,46931.0,57.4557,57.4727,57.3961,57.4387,46931.0
2016-07-20 11:15:00,67.46,67.52,67.43,67.5,30464.0,57.4472,57.4983,57.4216,57.4812,30464.0
2016-07-20 11:20:00,67.51,67.51,67.44,67.45,40823.0,57.4897,57.4897,57.4301,57.4387,40823.0
2016-07-20 11:25:00,67.45,67.54,67.44,67.53,54671.0,57.4387,57.5153,57.4301,57.5068,54671.0
2016-07-20 11:30:00,67.53,67.55,67.44,67.51,47850.0,57.5068,57.5238,57.4301,57.4897,47850.0
2016-07-20 11:35:00,67.52,67.52,67.46,67.49,26166.0,57.4983,57.4983,57.4472,57.4727,26166.0
2016-07-20 11:40:00,67.49,67.52,67.42,67.43,11965.0,57.4727,57.4983,57.4131,57.4216,11965.0
2016-07-20 11:45:00,67.43,67.47,67.42,67.43,17660.0,57.4216,57.4557,57.4131,57.4216,17660.0
2016-07-20 11:50:00,67.43,67.46,67.4,67.4,14638.0,57.4216,57.4472,57.3961,57.3961,14638.0
2016-07-20 11:55:00,67.41,67.42,67.33,67.34,20010.0,57.4046,57.4131,57.3365,57.345,20010.0
2016-07-20 12:00:00,67.35,67.41,67.31,67.41,18880.0,57.3535,57.4046,57.3194,57.4046,18880.0
2016-07-20 12:05:00,67.41,67.41,67.31,67.32,16100.0,57.4046,57.4046,57.3194,57.3279,16100.0
2016-07-20 12:10:00,67.32,67.37,67.31,67.36,10698.0,57.3279,57.3705,57.3194,57.362,10698.0
2016-07-20 12:15:00,67.37,67.41,67.35,67.38,15027.0,57.3705,57.4046,57.3535,57.379,15027.0
2016-07-20 12:20:00,67.39,67.44,67.37,67.42,16058.0,57.3876,57.4301,57.3705,57.4131,16058.0
2016-07-20 12:25:00,67.42,67.43,67.38,67.39,11471.0,57.4131,57.4216,57.379,57.3876,11471.0
2016-07-20 12:30:00,67.39,67.42,67.38,67.42,10434.0,57.3876,57.4131,57.379,57.4131,10434.0
2016-07-20 12:35:00,67.42,67.43,67.39,67.4,9900.0,57.4131,57.4216,57.3876,57.3961,9900.0
2016-07-20 12:40:00,67.4,67.4,67.31,67.34,23025.0,57.3961,57.3961,57.3194,57.345,23025.0
2016-07-20 12:45:00,67.34,67.35,67.31,67.32,6413.0,57.345,57.3535,57.3194,57.3279,6413.0
2016-07-20 12:50:00,67.31,67.35,67.3,67.35,12858.0,57.3194,57.3535,57.3109,57.3535,12858.0
2016-07-20 12:55:00,67.35,67.36,67.33,67.34,11656.0,57.3535,57.362,57.3365,57.345,11656.0
2016-07-20 13:00:00,67.34,67.38,67.33,67.36,19085.0,57.345,57.379,57.3365,57.362,19085.0
2016-07-20 13:05:00,67.36,67.4,67.36,67.39,5891.0,57.362,57.3961,57.362,57.3876,5891.0
2016-07-20 13:10:00,67.39,67.42,67.39,67.42,7397.0,57.3876,57.4131,57.3876,57.4131,7397.0
2016-07-20 13:15:00,67.42,67.44,67.4,67.42,11348.0,57.4131,57.4301,57.3961,57.4131,11348.0
2016-07-20 13:20:00,67.42,67.45,67.4,67.44,10149.0,57.4131,57.4387,57.3961,57.4301,10149.0
2016-07-20 13:25:00,67.43,67.43,67.41,67.43,15078.0,57.4216,57.4216,57.4046,57.4216,15078.0
2016-07-20 13:30:00,67.43,67.46,67.43,67.45,17774.0,57.4216,57.4472,57.4216,57.4387,17774.0
2016-07-20 13:35:00,67.45,67.47,67.44,67.44,39427.0,57.4387,57.4557,57.4301,57.4301,39427.0
2016-07-20 13:40:00,67.44,67.49,67.44,67.48,16489.0,57.4301,57.4727,57.4301,57.4642,16489.0
2016-07-20 13:45:00,67.48,67.48,67.43,67.46,9655.0,57.4642,57.4642,57.4216,57.4472,9655.0
2016-07-20 13:50:00,67.45,67.47,67.42,67.45,8643.0,57.4387,57.4557,57.4131,57.4387,8643.0
2016-07-20 13:55:00,67.46,67.46,67.43,67.44,14135.0,57.4472,57.4472,57.4216,57.4301,14135.0
2016-07-20 14:00:00,67.44,67.5,67.43,67.48,16226.0,57.4301,57.4812,57.4216,57.4642,16226.0
2016-07-20 14:05:00,67.49,67.54,67.49,67.54,13111.0,57.4727,57.5153,57.4727,57.5153,13111.0
2016-07-20 14:10:00,67.55,67.58,67.54,67.58,7403.0,57.5238,57.5494,57.5153,57.5494,7403.0
2016-07-20 14:15:00,67.58,67.64,67.58,67.61,17917.0,57.5494,57.6005,57.5494,57.5749,17917.0
2016-07-20 14:20:00,67.61,67.63,67.57,67.59,9303.0,57.5749,57.5919,57.5408,57.5579,9303.0
2016-07-20 14:25:00,67.59,67.6,67.57,67.59,5820.0,57.5579,57.5664,57.5408,57.5579,5820.0
2016-07-20 14:30:00,67.59,67.63,67.57,67.58,27243.0,57.5579,57.5919,57.5408,57.5494,27243.0
2016-07-20 14:35:00,67.58,67.62,67.57,67.58,19288.0,57.5494,57.5834,57.5408,57.5494,19288.0
2016-07-20 14:40:00,67.58,67.63,67.57,67.63,10000.0,57.5494,57.5919,57.5408,57.5919,10000.0
2016-07-20 14:45:00,67.64,67.66,67.61,67.62,20408.0,57.6005,57.6175,57.5749,57.5834,20408.0
2016-07-20 14:50:00,67.63,67.69,67.62,67.66,12191.0,57.5919,57.643,57.5834,57.6175,12191.0
2016-07-20 14:55:00,67.66,67.67,67.6,67.6,15618.0,57.6175,57.626,57.5664,57.5664,15618.0
2016-07-20 15:00:00,67.6,67.63,67.59,67.61,14044.0,57.5664,57.5919,57.5579,57.5749,14044.0
2016-07-20 15:05:00,67.6,67.64,67.56,67.64,37985.0,57.5664,57.6005,57.5323,57.6005,37985.0
2016-07-20 15:10:00,67.64,67.65,67.61,67.63,22473.0,57.6005,57.609,57.5749,57.5919,22473.0
2016-07-20 15:15:00,67.63,67.63,67.54,67.54,177617.0,57.5919,57.5919,57.5153,57.5153,177617.0
2016-07-20 15:20:00,67.54,67.55,67.49,67.51,15437.0,57.5153,57.5238,57.4727,57.4897,15437.0
2016-07-20 15:25:00,67.51,67.51,67.47,67.49,24762.0,57.4897,57.4897,57.4557,57.4727,24762.0
2016-07-20 15:30:00,67.5,67.58,67.49,67.57,39901.0,57.4812,57.5494,57.4727,57.5408,39901.0
2016-07-20 15:35:00,67.57,67.58,67.55,67.57,20698.0,57.5408,57.5494,57.5238,57.5408,20698.0
2016-07-20 15:40:00,67.58,67.63,67.57,67.63,39774.0,57.5494,57.5919,57.5408,57.5919,39774.0
2016-07-20 15:45:00,67.63,67.65,67.62,67.64,28998.0,57.5919,57.609,57.5834,57.6005,28998.0
2016-07-20 15:50:00,67.65,67.65,67.62,67.65,36776.0,57.609,57.609,57.5834,57.609,36776.0
2016-07-20 15:55:00,67.65,67.65,67.6,67.62,83182.0,57.609,57.609,57.5664,57.5834,83182.0
2016-07-21 09:30:00,67.44,67.73,67.27,67.36,60288.0,57.4301,57.6771,57.2854,57.362,60288.0
2016-07-21 09:35:00,67.39,67.57,67.24,67.34,82899.0,57.3876,57.5408,57.2598,57.345,82899.0
2016-07-21 09:40:00,67.34,67.78,67.34,67.62,38131.0,57.345,57.7197,57.345,57.5834,38131.0
2016-07-21 09:45:00,67.61,67.7,67.51,67.53,36082.0,57.5749,57.6515,57.4897,57.5068,36082.0
2016-07-21 09:50:00,67.53,67.6,67.45,67.58,49712.0,57.5068,57.5664,57.4387,57.5494,49712.0
2016-07-21 09:55:00,67.59,68.01,67.57,67.99,88636.0,57.5579,57.9155,57.5408,57.8985,88636.0
2016-07-21 10:00:00,67.99,68.17,67.98,68.16,89377.0,57.8985,58.0518,57.89,58.0433,89377.0
2016-07-21 10:05:00,68.17,68.21,67.93,68.05,52785.0,58.0518,58.0858,57.8474,57.9496,52785.0
2016-07-21 10:10:00,68.03,68.29,68.02,68.25,73411.0,57.9326,58.154,57.924,58.1199,73411.0
2016-07-21 10:15:00,68.25,68.25,68.1,68.13,52419.0,58.1199,58.1199,57.9922,58.0177,52419.0
2016-07-21 10:20:00,68.13,68.23,68.11,68.13,54444.0,58.0177,58.1029,58.0007,58.0177,54444.0
2016-07-21 10:25:00,68.14,68.18,68.0,68.16,60337.0,58.0262,58.0603,57.907,58.0433,60337.0
2016-07-21 10:30:00,68.17,68.17,68.06,68.14,34179.0,58.0518,58.0518,57.9581,58.0262,34179.0
2016-07-21 10:35:00,68.13,68.36,68.1,68.36,68321.0,58.0177,58.2136,57.9922,58.2136,68321.0
2016-07-21 10:40:00,68.36,68.42,68.32,68.42,51223.0,58.2136,58.2647,58.1795,58.2647,51223.0
2016-07-21 10:45:00,68.42,68.42,68.37,68.38,50388.0,58.2647,58.2647,58.2221,58.2306,50388.0
2016-07-21 10:50:00,68.38,68.42,68.37,68.42,41124.0,58.2306,58.2647,58.2221,58.2647,41124.0
2016-07-21 10:55:00,68.41,68.47,68.37,68.38,34850.0,58.2562,58.3073,58.2221,58.2306,34850.0
2016-07-21 11:00:00,68.38,68.39,68.28,68.28,35116.0,58.2306,58.2391,58.1455,58.1455,35116.0
2016-07-21 11:05:00,68.29,68.33,68.24,68.25,25638.0,58.154,58.188,58.1114,58.1199,25638.0
2016-07-21 11:10:00,68.24,68.33,68.21,68.23,32374.0,58.1114,58.188,58.0858,58.1029,32374.0
2016-07-21 11:15:00,68.23,68.26,68.22,68.24,17350.0,58.1029,58.1284,58.0944,58.1114,17350.0
2016-07-21 11:20:00,68.24,68.31,68.22,68.31,43872.0,58.1114,58.171,58.0944,58.171,43872.0
2016-07-21 11:25:00,68.32,68.34,68.29,68.31,46375.0,58.1795,58.1966,58.154,58.171,46375.0
2016-07-21 11:30:00,68.31,68.32,68.14,68.15,47352.0,58.171,58.1795,58.0262,58.0348,47352.0
2016-07-21 11:35:00,68.15,68.22,68.11,68.12,30738.0,58.0348,58.0944,58.0007,58.0092,30738.0
2016-07-21 11:40:00,68.12,68.13,67.97,68.0,34864.0,58.0092,58.0177,57.8815,57.907,34864.0
2016-07-21 11:45:00,67.98,67.98,67.83,67.93,23896.0,57.89,57.89,57.7622,57.8474,23896.0
2016-07-21 11:50:00,67.93,67.93,67.81,67.85,19865.0,57.8474,57.8474,57.7452,57.7793,19865.0
2016-07-21 11:55:00,67.85,67.88,67.79,67.82,18879.0,57.7793,57.8048,57.7282,57.7537,18879.0
2016-07-21 12:00:00,67.82,67.89,67.79,67.89,34774.0,57.7537,57.8133,57.7282,57.8133,34774.0
2016-07-21 12:05:00,67.89,67.99,67.88,67.98,30126.0,57.8133,57.8985,57.8048,57.89,30126.0
2016-07-21 12:10:00,67.98,68.08,67.98,68.05,19133.0,57.89,57.9751,57.89,57.9496,19133.0
2016-07-21 12:15:00,68.05,68.07,68.0,68.0,14010.0,57.9496,57.9666,57.907,57.907,14010.0
2016-07-21 12:20:00,68.0,68.03,67.92,67.92,28214.0,57.907,57.9326,57.8389,57.8389,28214.0
2016-07-21 12:25:00,67.92,68.0,67.92,67.97,16358.0,57.8389,57.907,57.8389,57.8815,16358.0
2016-07-21 12:30:00,67.97,68.0,67.96,67.99,16006.0,57.8815,57.907,57.873,57.8985,16006.0
2016-07-21 12:35:00,67.98,68.04,67.95,68.03,18962.0,57.89,57.9411,57.8644,57.9326,18962.0
2016-07-21 12:40:00,68.03,68.04,67.99,68.03,24930.0,57.9326,57.9411,57.8985,57.9326,24930.0
2016-07-21 12:45:00,68.03,68.03,67.91,67.91,15029.0,57.9326,57.9326,57.8304,57.8304,15029.0
2016-07-21 12:50:00,67.91,67.92,67.87,67.88,10430.0,57.8304,57.8389,57.7963,57.8048,10430.0
2016-07-21 12:55:00,67.88,67.88,67.8,67.81,6520.0,57.8048,57.8048,57.7367,57.7452,6520.0
2016-07-21 13:00:00,67.82,67.89,67.82,67.87,15925.0,57.7537,57.8133,57.7537,57.7963,15925.0
2016-07-21 13:05:00,67.87,67.92,67.85,67.9,13933.0,57.7963,57.8389,57.7793,57.8219,13933.0
2016-07-21 13:10:00,67.9,68.0,67.89,67.99,10597.0,57.8219,57.907,57.8133,57.8985,10597.0
2016-07-21 13:15:00,68.0,68.05,67.96,68.05,12492.0,57.907,57.9496,57.873,57.9496,12492.0
2016-07-21 13:20:00,68.05,68.07,68.01,68.01,7949.0,57.9496,57.9666,57.9155,57.9155,7949.0
2016-07-21 13:25:00,68.01,68.07,68.0,68.04,14627.0,57.9155,57.9666,57.907,57.9411,14627.0
2016-07-21 13:30:00,68.05,68.1,68.01,68.1,22466.0,57.9496,57.9922,57.9155,57.9922,22466.0
2016-07-21 13:35:00,68.1,68.13,68.06,68.12,20069.0,57.9922,58.0177,57.9581,58.0092,20069.0
2016-07-21 13:40:00,68.13,68.13,68.06,68.06,16668.0,58.0177,58.0177,57.9581,57.9581,16668.0
2016-07-21 13:45:00,68.06,68.1,67.99,68.01,30630.0,57.9581,57.9922,57.8985,57.9155,30630.0
2016-07-21 13:50:00,68.02,68.02,67.9,67.92,19898.0,57.924,57.924,57.8219,57.8389,19898.0
2016-07-21 13:55:00,67.92,67.96,67.9,67.93,18157.0,57.8389,57.873,57.8219,57.8474,18157.0
2016-07-21 14:00:00,67.93,67.98,67.9,67.98,28852.0,57.8474,57.89,57.8219,57.89,28852.0
2016-07-21 14:05:00,67.98,68.05,67.97,68.01,24745.0,57.89,57.9496,57.8815,57.9155,24745.0
2016-07-21 14:10:00,68.0,68.0,67.91,67.91,12272.0,57.907,57.907,57.8304,57.8304,12272.0
2016-07-21 14:15:00,67.91,67.94,67.9,67.94,17541.0,57.8304,57.8559,57.8219,57.8559,17541.0
2016-07-21 14:20:00,67.93,67.96,67.89,67.9,25268.0,57.8474,57.873,57.8133,57.8219,25268.0
2016-07-21 14:25:00,67.9,67.95,67.87,67.9,22614.0,57.8219,57.8644,57.7963,57.8219,22614.0
2016-07-21 14:30:00,67.9,68.01,67.9,68.01,21052.0,57.8219,57.9155,57.8219,57.9155,21052.0
2016-07-21 14:35:00,68.01,68.05,68.0,68.01,20823.0,57.9155,57.9496,57.907,57.9155,20823.0
2016-07-21 14:40:00,68.03,68.06,68.0,68.02,16140.0,57.9326,57.9581,57.907,57.924,16140.0
2016-07-21 14:45:00,68.01,68.06,67.99,68.03,56906.0,57.9155,57.9581,57.8985,57.9326,56906.0
2016-07-21 14:50:00,68.02,68.03,67.99,68.0,14575.0,57.924,57.9326,57.8985,57.907,14575.0
2016-07-21 14:55:00,68.0,68.0,67.94,67.95,27098.0,57.907,57.907,57.8559,57.8644,27098.0
2016-07-21 15:00:00,67.95,67.97,67.91,67.94,47882.0,57.8644,57.8815,57.8304,57.8559,47882.0
2016-07-21 15:05:00,67.94,67.94,67.84,67.85,43550.0,57.8559,57.8559,57.7708,57.7793,43550.0
2016-07-21 15:10:00,67.84,67.86,67.71,67.77,48576.0,57.7708,57.7878,57.6601,57.7112,48576.0
2016-07-21 15:15:00,67.76,67.82,67.75,67.77,38770.0,57.7026,57.7537,57.6941,57.7112,38770.0
2016-07-21 15:20:00,67.76,67.82,67.76,67.8,36625.0,57.7026,57.7537,57.7026,57.7367,36625.0
2016-07-21 15:25:00,67.79,67.82,67.77,67.82,44013.0,57.7282,57.7537,57.7112,57.7537,44013.0
2016-07-21 15:30:00,67.83,67.89,67.83,67.89,57502.0,57.7622,57.8133,57.7622,57.8133,57502.0
2016-07-21 15:35:00,67.89,67.91,67.87,67.91,75547.0,57.8133,57.8304,57.7963,57.8304,75547.0
2016-07-21 15:40:00,67.91,67.97,67.89,67.96,94909.0,57.8304,57.8815,57.8133,57.873,94909.0
2016-07-21 15:45:00,67.97,68.01,67.95,67.99,103012.0,57.8815,57.9155,57.8644,57.8985,103012.0
2016-07-21 15:50:00,67.99,68.01,67.97,68.01,108162.0,57.8985,57.9155,57.8815,57.9155,108162.0
2016-07-21 15:55:00,68.0,68.03,67.99,68.0,165800.0,57.907,57.9326,57.8985,57.907,165800.0
2016-07-22 09:30:00,66.5,66.6,65.0,65.52,465745.0,56.6297,56.7148,55.3523,55.7951,465745.0
2016-07-22 09:35:00,65.49,65.76,65.47,65.56,481640.0,55.7696,55.9995,55.7525,55.8292,481640.0
2016-07-22 09:40:00,65.56,65.87,65.24,65.64,312351.0,55.8292,56.0932,55.5567,55.8973,312351.0
2016-07-22 09:45:00,65.65,66.01,65.54,65.81,448598.0,55.9058,56.2124,55.8121,56.0421,448598.0
2016-07-22 09:50:00,65.81,66.41,65.81,66.19,170416.0,56.0421,56.553,56.0421,56.3657,170416.0
2016-07-22 09:55:00,66.17,66.22,65.96,66.08,188122.0,56.3486,56.3912,56.1698,56.272,188122.0
2016-07-22 10:00:00,66.08,66.41,66.08,66.37,131438.0,56.272,56.553,56.272,56.519,131438.0
2016-07-22 10:05:00,66.37,66.59,66.36,66.54,139741.0,56.519,56.7063,56.5104,56.6637,139741.0
2016-07-22 10:10:00,66.54,66.61,66.21,66.21,151434.0,56.6637,56.7233,56.3827,56.3827,151434.0
2016-07-22 10:15:00,66.22,66.39,65.92,65.94,87645.0,56.3912,56.536,56.1357,56.1528,87645.0
2016-07-22 10:20:00,65.94,66.09,65.86,65.97,79861.0,56.1528,56.2805,56.0846,56.1783,79861.0
2016-07-22 10:25:00,65.97,66.05,65.82,65.88,84304.0,56.1783,56.2464,56.0506,56.1017,84304.0
2016-07-22 10:30:00,65.89,65.92,65.8,65.84,54380.0,56.1102,56.1357,56.0336,56.0676,54380.0
2016-07-22 10:35:00,65.83,65.95,65.83,65.91,64588.0,56.0591,56.1613,56.0591,56.1272,64588.0
2016-07-22 10:40:00,65.92,66.43,65.9,66.41,106823.0,56.1357,56.57,56.1187,56.553,106823.0
2016-07-22 10:45:00,66.41,66.61,66.39,66.56,96120.0,56.553,56.7233,56.536,56.6808,96120.0
2016-07-22 10:50:00,66.55,66.59,66.46,66.58,76073.0,56.6722,56.7063,56.5956,56.6978,76073.0
2016-07-22 10:55:00,66.59,66.67,66.44,66.67,123262.0,56.7063,56.7744,56.5786,56.7744,123262.0
2016-07-22 11:00:00,66.67,66.71,66.32,66.39,74960.0,56.7744,56.8085,56.4764,56.536,74960.0
2016-07-22 11:05:00,66.4,66.54,66.39,66.42,79378.0,56.5445,56.6637,56.536,56.5615,79378.0
2016-07-22 11:10:00,66.41,66.54,66.39,66.5,34018.0,56.553,56.6637,56.536,56.6297,34018.0
2016-07-22 11:15:00,66.5,66.55,66.41,66.49,83531.0,56.6297,56.6722,56.553,56.6211,83531.0
2016-07-22 11:20:00,66.5,66.55,66.44,66.51,65185.0,56.6297,56.6722,56.5786,56.6382,65185.0
2016-07-22 11:25:00,66.5,66.54,66.47,66.48,72718.0,56.6297,56.6637,56.6041,56.6126,72718.0
2016-07-22 11:30:00,66.48,66.55,66.45,66.48,126556.0,56.6126,56.6722,56.5871,56.6126,126556.0
2016-07-22 11:35:00,66.49,66.54,66.45,66.51,132019.0,56.6211,56.6637,56.5871,56.6382,132019.0
2016-07-22 11:40:00,66.51,66.52,66.46,66.52,143281.0,56.6382,56.6467,56.5956,56.6467,143281.0
2016-07-22 11:45:00,66.52,66.52,66.47,66.49,53932.0,56.6467,56.6467,56.6041,56.6211,53932.0
2016-07-22 11:50:00,66.48,66.55,66.42,66.55,54876.0,56.6126,56.6722,56.5615,56.6722,54876.0
2016-07-22 11:55:00,66.54,66.7,66.5,66.59,270006.0,56.6637,56.8,56.6297,56.7063,270006.0
2016-07-22 12:00:00,66.58,66.58,66.43,66.54,56454.0,56.6978,56.6978,56.57,56.6637,56454.0
2016-07-22 12:05:00,66.55,66.62,66.51,66.61,48499.0,56.6722,56.7318,56.6382,56.7233,48499.0
2016-07-22 12:10:00,66.6,66.68,66.58,66.67,49300.0,56.7148,56.7829,56.6978,56.7744,49300.0
2016-07-22 12:15:00,66.67,66.8,66.67,66.75,76228.0,56.7744,56.8851,56.7744,56.8425,76228.0
2016-07-22 12:20:00,66.74,66.85,66.73,66.76,44671.0,56.834,56.9277,56.8255,56.8511,44671.0
2016-07-22 12:25:00,66.77,66.96,66.75,66.93,30770.0,56.8596,57.0214,56.8425,56.9958,30770.0
2016-07-22 12:30:00,66.93,67.05,66.92,67.0,58383.0,56.9958,57.098,56.9873,57.0554,58383.0
2016-07-22 12:35:00,67.0,67.02,66.98,67.01,87899.0,57.0554,57.0725,57.0384,57.064,87899.0
2016-07-22 12:40:00,67.01,67.08,66.97,66.99,110148.0,57.064,57.1236,57.0299,57.0469,110148.0
2016-07-22 12:45:00,66.99,67.17,66.99,67.16,73221.0,57.0469,57.2002,57.0469,57.1917,73221.0
2016-07-22 12:50:00,67.15,67.24,67.11,67.24,42220.0,57.1832,57.2598,57.1491,57.2598,42220.0
2016-07-22 12:55:00,67.24,67.24,67.03,67.12,48260.0,57.2598,57.2598,57.081,57.1576,48260.0
2016-07-22 13:00:00,67.1,67.14,67.05,67.08,30939.0,57.1406,57.1747,57.098,57.1236,30939.0
2016-07-22 13:05:00,67.06,67.14,67.04,67.14,29905.0,57.1065,57.1747,57.0895,57.1747,29905.0
2016-07-22 13:10:00,67.14,67.14,66.98,67.11,49592.0,57.1747,57.1747,57.0384,57.1491,49592.0
2016-07-22 13:15:00,67.1,67.17,67.06,67.08,48156.0,57.1406,57.2002,57.1065,57.1236,48156.0
2016-07-22 13:20:00,67.08,67.11,67.01,67.11,39396.0,57.1236,57.1491,57.064,57.1491,39396.0
2016-07-22 13:25:00,67.12,67.17,67.11,67.12,24147.0,57.1576,57.2002,57.1491,57.1576,24147.0
2016-07-22 13:30:00,67.11,67.15,67.04,67.09,51287.0,57.1491,57.1832,57.0895,57.1321,51287.0
2016-07-22 13:35:00,67.1,67.2,67.04,67.07,73984.0,57.1406,57.2258,57.0895,57.1151,73984.0
2016-07-22 13:40:00,67.08,67.17,67.06,67.16,44407.0,57.1236,57.2002,57.1065,57.1917,44407.0
2016-07-22 13:45:00,67.17,67.24,67.12,67.16,46022.0,57.2002,57.2598,57.1576,57.1917,46022.0
2016-07-22 13:50:00,67.18,67.22,67.13,67.21,54508.0,57.2087,57.2428,57.1661,57.2343,54508.0
2016-07-22 13:55:00,67.19,67.21,67.05,67.11,25520.0,57.2172,57.2343,57.098,57.1491,25520.0
2016-07-22 14:00:00,67.11,67.11,66.99,67.05,130196.0,57.1491,57.1491,57.0469,57.098,130196.0
2016-07-22 14:05:00,67.04,67.1,67.02,67.06,41060.0,57.0895,57.1406,57.0725,57.1065,41060.0
2016-07-22 14:10:00,67.05,67.07,66.82,66.83,68410.0,57.098,57.1151,56.9022,56.9107,68410.0
2016-07-22 14:15:00,66.83,66.96,66.76,66.96,70841.0,56.9107,57.0214,56.8511,57.0214,70841.0
2016-07-22 14:20:00,66.96,66.99,66.86,66.88,33098.0,57.0214,57.0469,56.9362,56.9533,33098.0
2016-07-22 14:25:00,66.87,66.97,66.85,66.85,34610.0,56.9447,57.0299,56.9277,56.9277,34610.0
2016-07-22 14:30:00,66.85,66.94,66.81,66.83,48653.0,56.9277,57.0043,56.8936,56.9107,48653.0
2016-07-22 14:35:00,66.82,66.94,66.8,66.92,76460.0,56.9022,57.0043,56.8851,56.9873,76460.0
2016-07-22 14:40:00,66.91,67.07,66.9,67.07,94352.0,56.9788,57.1151,56.9703,57.1151,94352.0
2016-07-22 14:45:00,67.07,67.08,66.95,67.0,31647.0,57.1151,57.1236,57.0129,57.0554,31647.0
2016-07-22 14:50:00,66.99,67.16,66.95,67.14,110914.0,57.0469,57.1917,57.0129,57.1747,110914.0
2016-07-22 14:55:00,67.15,67.21,67.12,67.21,31692.0,57.1832,57.2343,57.1576,57.2343,31692.0
2016-07-22 15:00:00,67.21,67.31,67.15,67.15,56059.0,57.2343,57.3194,57.1832,57.1832,56059.0
2016-07-22 15:05:00,67.18,67.2,67.12,67.15,118152.0,57.2087,57.2258,57.1576,57.1832,118152.0
2016-07-22 15:10:00,67.15,67.26,67.12,67.19,92180.0,57.1832,57.2769,57.1576,57.2172,92180.0
2016-07-22 15:15:00,67.18,67.26,67.17,67.26,69120.0,57.2087,57.2769,57.2002,57.2769,69120.0
2016-07-22 15:20:00,67.27,67.32,67.25,67.31,64901.0,57.2854,57.3279,57.2683,57.3194,64901.0
2016-07-22 15:25:00,67.31,67.33,67.21,67.22,50231.0,57.3194,57.3365,57.2343,57.2428,50231.0
2016-07-22 15:30:00,67.21,67.23,67.17,67.19,74282.0,57.2343,57.2513,57.2002,57.2172,74282.0
2016-07-22 15:35:00,67.18,67.25,67.15,67.25,81763.0,57.2087,57.2683,57.1832,57.2683,81763.0
2016-07-22 15:40:00,67.25,67.25,67.13,67.13,82878.0,57.2683,57.2683,57.1661,57.1661,82878.0
2016-07-22 15:45:00,67.14,67.16,67.04,67.11,212624.0,57.1747,57.1917,57.0895,57.1491,212624.0
2016-07-22 15:50:00,67.11,67.15,67.08,67.09,200651.0,57.1491,57.1832,57.1236,57.1321,200651.0
2016-07-22 15:55:00,67.09,67.09,67.0,67.05,290632.0,57.1321,57.1321,57.0554,57.098,290632.0
2016-07-25 09:30:00,66.86,67.38,66.82,67.04,93591.0,56.9362,57.379,56.9022,57.0895,93591.0
2016-07-25 09:35:00,67.05,67.07,66.89,67.01,51026.0,57.098,57.1151,56.9618,57.064,51026.0
2016-07-25 09:40:00,67.02,67.16,66.8,67.11,62641.0,57.0725,57.1917,56.8851,57.1491,62641.0
2016-07-25 09:45:00,67.09,67.3,67.08,67.19,52245.0,57.1321,57.3109,57.1236,57.2172,52245.0
2016-07-25 09:50:00,67.17,67.66,67.15,67.57,52835.0,57.2002,57.6175,57.1832,57.5408,52835.0
2016-07-25 09:55:00,67.56,67.82,67.51,67.73,61258.0,57.5323,57.7537,57.4897,57.6771,61258.0
2016-07-25 10:00:00,67.72,67.72,67.6,67.72,50012.0,57.6686,57.6686,57.5664,57.6686,50012.0
2016-07-25 10:05:00,67.7,67.73,67.56,67.7,56870.0,57.6515,57.6771,57.5323,57.6515,56870.0
2016-07-25 10:10:00,67.72,67.72,67.53,67.57,53456.0,57.6686,57.6686,57.5068,57.5408,53456.0
2016-07-25 10:15:00,67.58,67.75,67.5,67.71,62971.0,57.5494,57.6941,57.4812,57.6601,62971.0
2016-07-25 10:20:00,67.71,67.78,67.65,67.74,73236.0,57.6601,57.7197,57.609,57.6856,73236.0
2016-07-25 10:25:00,67.76,67.77,67.63,67.66,65733.0,57.7026,57.7112,57.5919,57.6175,65733.0
2016-07-25 10:30:00,67.66,67.77,67.64,67.69,43414.0,57.6175,57.7112,57.6005,57.643,43414.0
2016-07-25 10:35:00,67.69,67.87,67.67,67.81,33685.0,57.643,57.7963,57.626,57.7452,33685.0
2016-07-25 10:40:00,67.8,67.8,67.67,67.67,31357.0,57.7367,57.7367,57.626,57.626,31357.0
2016-07-25 10:45:00,67.68,67.82,67.68,67.74,26776.0,57.6345,57.7537,57.6345,57.6856,26776.0
2016-07-25 10:50:00,67.74,67.83,67.73,67.82,31930.0,57.6856,57.7622,57.6771,57.7537,31930.0
2016-07-25 10:55:00,67.81,67.85,67.71,67.72,34730.0,57.7452,57.7793,57.6601,57.6686,34730.0
2016-07-25 11:00:00,67.71,67.72,67.51,67.52,56322.0,57.6601,57.6686,57.4897,57.4983,56322.0
2016-07-25 11:05:00,67.51,67.51,67.35,67.41,37370.0,57.4897,57.4897,57.3535,57.4046,37370.0
2016-07-25 11:10:00,67.41,67.44,67.38,67.44,30299.0,57.4046,57.4301,57.379,57.4301,30299.0
2016-07-25 11:15:00,67.44,67.5,67.4,67.5,28715.0,57.4301,57.4812,57.3961,57.4812,28715.0
2016-07-25 11:20:00,67.49,67.57,67.47,67.53,30951.0,57.4727,57.5408,57.4557,57.5068,30951.0
2016-07-25 11:25:00,67.54,67.57,67.41,67.41,39381.0,57.5153,57.5408,57.4046,57.4046,39381.0
2016-07-25 11:30:00,67.42,67.42,67.32,67.39,53480.0,57.4131,57.4131,57.3279,57.3876,53480.0
2016-07-25 11:35:00,67.39,67.39,67.23,67.23,35810.0,57.3876,57.3876,57.2513,57.2513,35810.0
2016-07-25 11:40:00,67.24,67.24,67.1,67.14,62319.0,57.2598,57.2598,57.1406,57.1747,62319.0
2016-07-25 11:45:00,67.14,67.16,67.08,67.13,43458.0,57.1747,57.1917,57.1236,57.1661,43458.0
2016-07-25 11:50:00,67.13,67.16,67.06,67.12,54832.0,57.1661,57.1917,57.1065,57.1576,54832.0
2016-07-25 11:55:00,67.12,67.12,66.99,67.02,48861.0,57.1576,57.1576,57.0469,57.0725,48861.0
2016-07-25 12:00:00,67.02,67.09,67.02,67.04,68822.0,57.0725,57.1321,57.0725,57.0895,68822.0
2016-07-25 12:05:00,67.03,67.15,67.01,67.12,59739.0,57.081,57.1832,57.064,57.1576,59739.0
2016-07-25 12:10:00,67.12,67.15,67.08,67.15,43057.0,57.1576,57.1832,57.1236,57.1832,43057.0
2016-07-25 12:15:00,67.15,67.2,67.13,67.18,31893.0,57.1832,57.2258,57.1661,57.2087,31893.0
2016-07-25 12:20:00,67.17,67.23,67.14,67.16,37550.0,57.2002,57.2513,57.1747,57.1917,37550.0
2016-07-25 12:25:00,67.16,67.21,67.15,67.16,30124.0,57.1917,57.2343,57.1832,57.1917,30124.0
2016-07-25 12:30:00,67.17,67.2,67.07,67.09,33402.0,57.2002,57.2258,57.1151,57.1321,33402.0
2016-07-25 12:35:00,67.09,67.11,67.08,67.09,28354.0,57.1321,57.1491,57.1236,57.1321,28354.0
2016-07-25 12:40:00,67.09,67.11,67.07,67.09,28959.0,57.1321,57.1491,57.1151,57.1321,28959.0
2016-07-25 12:45:00,67.09,67.14,67.09,67.14,21941.0,57.1321,57.1747,57.1321,57.1747,21941.0
2016-07-25 12:50:00,67.14,67.16,67.13,67.14,22022.0,57.1747,57.1917,57.1661,57.1747,22022.0
2016-07-25 12:55:00,67.13,67.15,67.08,67.11,34776.0,57.1661,57.1832,57.1236,57.1491,34776.0
2016-07-25 13:00:00,67.11,67.12,67.04,67.04,26521.0,57.1491,57.1576,57.0895,57.0895,26521.0
2016-07-25 13:05:00,67.05,67.05,67.03,67.04,15691.0,57.098,57.098,57.081,57.0895,15691.0
2016-07-25 13:10:00,67.04,67.05,66.99,67.0,19701.0,57.0895,57.098,57.0469,57.0554,19701.0
2016-07-25 13:15:00,67.0,67.08,67.0,67.05,23849.0,57.0554,57.1236,57.0554,57.098,23849.0
2016-07-25 13:20:00,67.05,67.06,67.04,67.05,9740.0,57.098,57.1065,57.0895,57.098,9740.0
2016-07-25 13:25:00,67.06,67.14,67.06,67.12,20843.0,57.1065,57.1747,57.1065,57.1576,20843.0
2016-07-25 13:30:00,67.11,67.13,67.07,67.08,27667.0,57.1491,57.1661,57.1151,57.1236,27667.0
2016-07-25 13:35:00,67.08,67.12,67.07,67.1,29578.0,57.1236,57.1576,57.1151,57.1406,29578.0
2016-07-25 13:40:00,67.11,67.13,67.08,67.11,25593.0,57.1491,57.1661,57.1236,57.1491,25593.0
2016-07-25 13:45:00,67.11,67.12,67.09,67.12,27594.0,57.1491,57.1576,57.1321,57.1576,27594.0
2016-07-25 13:50:00,67.12,67.15,67.1,67.11,31448.0,57.1576,57.1832,57.1406,57.1491,31448.0
2016-07-25 13:55:00,67.1,67.16,67.09,67.16,22144.0,57.1406,57.1917,57.1321,57.1917,22144.0
2016-07-25 14:00:00,67.16,67.18,67.12,67.18,25577.0,57.1917,57.2087,57.1576,57.2087,25577.0
2016-07-25 14:05:00,67.18,67.27,67.17,67.24,35951.0,57.2087,57.2854,57.2002,57.2598,35951.0
2016-07-25 14:10:00,67.24,67.25,67.2,67.2,25304.0,57.2598,57.2683,57.2258,57.2258,25304.0
2016-07-25 14:15:00,67.22,67.22,67.19,67.2,28357.0,57.2428,57.2428,57.2172,57.2258,28357.0
2016-07-25 14:20:00,67.2,67.22,67.19,67.2,27971.0,57.2258,57.2428,57.2172,57.2258,27971.0
2016-07-25 14:25:00,67.2,67.21,67.18,67.19,24159.0,57.2258,57.2343,57.2087,57.2172,24159.0
2016-07-25 14:30:00,67.2,67.21,67.16,67.21,58311.0,57.2258,57.2343,57.1917,57.2343,58311.0
2016-07-25 14:35:00,67.21,67.26,67.19,67.26,59024.0,57.2343,57.2769,57.2172,57.2769,59024.0
2016-07-25 14:40:00,67.26,67.29,67.25,67.29,24850.0,57.2769,57.3024,57.2683,57.3024,24850.0
2016-07-25 14:45:00,67.28,67.39,67.27,67.36,65195.0,57.2939,57.3876,57.2854,57.362,65195.0
2016-07-25 14:50:00,67.37,67.38,67.33,67.33,41789.0,57.3705,57.379,57.3365,57.3365,41789.0
2016-07-25 14:55:00,67.34,67.39,67.31,67.38,71622.0,57.345,57.3876,57.3194,57.379,71622.0
2016-07-25 15:00:00,67.37,67.38,67.3,67.31,40163.0,57.3705,57.379,57.3109,57.3194,40163.0
2016-07-25 15:05:00,67.31,67.31,67.17,67.18,48560.0,57.3194,57.3194,57.2002,57.2087,48560.0
2016-07-25 15:10:00,67.17,67.22,67.15,67.21,43037.0,57.2002,57.2428,57.1832,57.2343,43037.0
2016-07-25 15:15:00,67.2,67.26,67.19,67.23,43603.0,57.2258,57.2769,57.2172,57.2513,43603.0
2016-07-25 15:20:00,67.23,67.25,67.2,67.2,58938.0,57.2513,57.2683,57.2258,57.2258,58938.0
2016-07-25 15:25:00,67.2,67.23,67.18,67.23,54083.0,57.2258,57.2513,57.2087,57.2513,54083.0
2016-07-25 15:30:00,67.22,67.23,67.2,67.23,86691.0,57.2428,57.2513,57.2258,57.2513,86691.0
2016-07-25 15:35:00,67.23,67.23,67.21,67.22,82212.0,57.2513,57.2513,57.2343,57.2428,82212.0
2016-07-25 15:40:00,67.22,67.26,67.21,67.26,81867.0,57.2428,57.2769,57.2343,57.2769,81867.0
2016-07-25 15:45:00,67.25,67.26,67.21,67.23,112618.0,57.2683,57.2769,57.2343,57.2513,112618.0
2016-07-25 15:50:00,67.22,67.23,67.17,67.19,122403.0,57.2428,57.2513,57.2002,57.2172,122403.0
2016-07-25 15:55:00,67.18,67.33,67.18,67.33,266782.0,57.2087,57.3365,57.2087,57.3365,266782.0
2016-07-26 09:30:00,67.3,67.45,66.92,67.33,54906.0,57.3109,57.4387,56.9873,57.3365,54906.0
2016-07-26 09:35:00,67.32,67.45,67.25,67.42,45224.0,57.3279,57.4387,57.2683,57.4131,45224.0
2016-07-26 09:40:00,67.4,67.66,67.4,67.66,49516.0,57.3961,57.6175,57.3961,57.6175,49516.0
2016-07-26 09:45:00,67.67,67.74,67.57,67.62,27122.0,57.626,57.6856,57.5408,57.5834,27122.0
2016-07-26 09:50:00,67.63,67.66,67.52,67.56,38036.0,57.5919,57.6175,57.4983,57.5323,38036.0
2016-07-26 09:55:00,67.57,67.64,67.49,67.53,25250.0,57.5408,57.6005,57.4727,57.5068,25250.0
2016-07-26 10:00:00,67.55,67.76,67.55,67.72,19442.0,57.5238,57.7026,57.5238,57.6686,19442.0
2016-07-26 10:05:00,67.71,67.75,67.66,67.67,17298.0,57.6601,57.6941,57.6175,57.626,17298.0
2016-07-26 10:10:00,67.67,67.76,67.58,67.73,55541.0,57.626,57.7026,57.5494,57.6771,55541.0
2016-07-26 10:15:00,67.73,67.9,67.73,67.86,31687.0,57.6771,57.8219,57.6771,57.7878,31687.0
2016-07-26 10:20:00,67.86,67.93,67.77,67.87,29414.0,57.7878,57.8474,57.7112,57.7963,29414.0
2016-07-26 10:25:00,67.87,67.98,67.87,67.91,23333.0,57.7963,57.89,57.7963,57.8304,23333.0
2016-07-26 10:30:00,67.91,67.95,67.82,67.84,17583.0,57.8304,57.8644,57.7537,57.7708,17583.0
2016-07-26 10:35:00,67.84,67.89,67.83,67.87,15161.0,57.7708,57.8133,57.7622,57.7963,15161.0
2016-07-26 10:40:00,67.87,67.87,67.74,67.81,18790.0,57.7963,57.7963,57.6856,57.7452,18790.0
2016-07-26 10:45:00,67.81,67.86,67.8,67.82,49163.0,57.7452,57.7878,57.7367,57.7537,49163.0
2016-07-26 10:50:00,67.81,67.82,67.61,67.64,38959.0,57.7452,57.7537,57.5749,57.6005,38959.0
2016-07-26 10:55:00,67.64,67.64,67.55,67.56,55444.0,57.6005,57.6005,57.5238,57.5323,55444.0
2016-07-26 11:00:00,67.55,67.69,67.51,67.65,46590.0,57.5238,57.643,57.4897,57.609,46590.0
2016-07-26 11:05:00,67.65,67.66,67.59,67.65,33800.0,57.609,57.6175,57.5579,57.609,33800.0
2016-07-26 11:10:00,67.64,67.68,67.58,67.68,49169.0,57.6005,57.6345,57.5494,57.6345,49169.0
2016-07-26 11:15:00,67.68,67.78,67.67,67.74,25812.0,57.6345,57.7197,57.626,57.6856,25812.0
2016-07-26 11:20:00,67.75,67.83,67.73,67.79,18922.0,57.6941,57.7622,57.6771,57.7282,18922.0
2016-07-26 11:25:00,67.8,67.8,67.67,67.68,23056.0,57.7367,57.7367,57.626,57.6345,23056.0
2016-07-26 11:30:00,67.67,67.7,67.64,67.65,26260.0,57.626,57.6515,57.6005,57.609,26260.0
2016-07-26 11:35:00,67.65,67.69,67.6,67.65,44974.0,57.609,57.643,57.5664,57.609,44974.0
2016-07-26 11:40:00,67.65,67.66,67.59,67.6,18860.0,57.609,57.6175,57.5579,57.5664,18860.0
2016-07-26 11:45:00,67.6,67.65,67.58,67.62,19643.0,57.5664,57.609,57.5494,57.5834,19643.0
2016-07-26 11:50:00,67.62,67.77,67.62,67.72,19920.0,57.5834,57.7112,57.5834,57.6686,19920.0
2016-07-26 11:55:00,67.72,67.77,67.71,67.76,14712.0,57.6686,57.7112,57.6601,57.7026,14712.0
2016-07-26 12:00:00,67.78,67.78,67.7,67.73,32614.0,57.7197,57.7197,57.6515,57.6771,32614.0
2016-07-26 12:05:00,67.73,67.77,67.69,67.73,23033.0,57.6771,57.7112,57.643,57.6771,23033.0
2016-07-26 12:10:00,67.74,67.79,67.71,67.77,15916.0,57.6856,57.7282,57.6601,57.7112,15916.0
2016-07-26 12:15:00,67.78,67.84,67.77,67.84,14885.0,57.7197,57.7708,57.7112,57.7708,14885.0
2016-07-26 12:20:00,67.84,67.94,67.81,67.91,41141.0,57.7708,57.8559,57.7452,57.8304,41141.0
2016-07-26 12:25:00,67.9,67.93,67.87,67.87,14959.0,57.8219,57.8474,57.7963,57.7963,14959.0
2016-07-26 12:30:00,67.86,67.89,67.84,67.86,14150.0,57.7878,57.8133,57.7708,57.7878,14150.0
2016-07-26 12:35:00,67.85,67.89,67.82,67.89,17450.0,57.7793,57.8133,57.7537,57.8133,17450.0
2016-07-26 12:40:00,67.88,67.88,67.84,67.86,12327.0,57.8048,57.8048,57.7708,57.7878,12327.0
2016-07-26 12:45:00,67.87,67.88,67.83,67.87,17563.0,57.7963,57.8048,57.7622,57.7963,17563.0
2016-07-26 12:50:00,67.87,67.89,67.86,67.88,13315.0,57.7963,57.8133,57.7878,57.8048,13315.0
2016-07-26 12:55:00,67.88,67.88,67.84,67.84,18875.0,57.8048,57.8048,57.7708,57.7708,18875.0
2016-07-26 13:00:00,67.84,67.85,67.8,67.84,23639.0,57.7708,57.7793,57.7367,57.7708,23639.0
2016-07-26 13:05:00,67.84,67.88,67.84,67.87,18495.0,57.7708,57.8048,57.7708,57.7963,18495.0
2016-07-26 13:10:00,67.86,67.89,67.85,67.89,12637.0,57.7878,57.8133,57.7793,57.8133,12637.0
2016-07-26 13:15:00,67.89,67.94,67.88,67.92,23975.0,57.8133,57.8559,57.8048,57.8389,23975.0
2016-07-26 13:20:00,67.92,67.92,67.71,67.72,31140.0,57.8389,57.8389,57.6601,57.6686,31140.0
2016-07-26 13:25:00,67.73,67.73,67.67,67.68,21575.0,57.6771,57.6771,57.626,57.6345,21575.0
2016-07-26 13:30:00,67.68,67.68,67.61,67.62,27845.0,57.6345,57.6345,57.5749,57.5834,27845.0
2016-07-26 13:35:00,67.61,67.62,67.55,67.59,35186.0,57.5749,57.5834,57.5238,57.5579,35186.0
2016-07-26 13:40:00,67.58,67.62,67.55,67.59,15689.0,57.5494,57.5834,57.5238,57.5579,15689.0
2016-07-26 13:45:00,67.59,67.63,67.58,67.63,25607.0,57.5579,57.5919,57.5494,57.5919,25607.0
2016-07-26 13:50:00,67.63,67.66,67.62,67.66,27436.0,57.5919,57.6175,57.5834,57.6175,27436.0
2016-07-26 13:55:00,67.66,67.66,67.62,67.63,19321.0,57.6175,57.6175,57.5834,57.5919,19321.0
2016-07-26 14:00:00,67.63,67.68,67.62,67.67,28832.0,57.5919,57.6345,57.5834,57.626,28832.0
2016-07-26 14:05:00,67.67,67.7,67.6,67.6,24459.0,57.626,57.6515,57.5664,57.5664,24459.0
2016-07-26 14:10:00,67.59,67.6,67.53,67.58,17109.0,57.5579,57.5664,57.5068,57.5494,17109.0
2016-07-26 14:15:00,67.59,67.63,67.59,67.62,25020.0,57.5579,57.5919,57.5579,57.5834,25020.0
2016-07-26 14:20:00,67.62,67.7,67.59,67.67,35638.0,57.5834,57.6515,57.5579,57.626,35638.0
2016-07-26 14:25:00,67.68,67.74,67.66,67.71,29923.0,57.6345,57.6856,57.6175,57.6601,29923.0
2016-07-26 14:30:00,67.71,67.76,67.7,67.73,23630.0,57.6601,57.7026,57.6515,57.6771,23630.0
2016-07-26 14:35:00,67.72,67.73,67.69,67.7,20924.0,57.6686,57.6771,57.643,57.6515,20924.0
2016-07-26 14:40:00,67.7,67.73,67.68,67.69,22691.0,57.6515,57.6771,57.6345,57.643,22691.0
2016-07-26 14:45:00,67.7,67.71,67.68,67.69,19173.0,57.6515,57.6601,57.6345,57.643,19173.0
2016-07-26 14:50:00,67.7,67.73,67.69,67.7,21942.0,57.6515,57.6771,57.643,57.6515,21942.0
2016-07-26 14:55:00,67.7,67.74,67.69,67.73,11605.0,57.6515,57.6856,57.643,57.6771,11605.0
2016-07-26 15:00:00,67.73,67.75,67.7,67.73,34672.0,57.6771,57.6941,57.6515,57.6771,34672.0
2016-07-26 15:05:00,67.73,67.76,67.72,67.76,28638.0,57.6771,57.7026,57.6686,57.7026,28638.0
2016-07-26 15:10:00,67.76,67.76,67.68,67.68,36565.0,57.7026,57.7026,57.6345,57.6345,36565.0
2016-07-26 15:15:00,67.7,67.72,67.66,67.67,25903.0,57.6515,57.6686,57.6175,57.626,25903.0
2016-07-26 15:20:00,67.67,67.72,67.65,67.7,29079.0,57.626,57.6686,57.609,57.6515,29079.0
2016-07-26 15:25:00,67.71,67.72,67.67,67.72,28181.0,57.6601,57.6686,57.626,57.6686,28181.0
2016-07-26 15:30:00,67.71,67.74,67.7,67.74,32992.0,57.6601,57.6856,57.6515,57.6856,32992.0
2016-07-26 15:35:00,67.74,67.75,67.71,67.73,32442.0,57.6856,57.6941,57.6601,57.6771,32442.0
2016-07-26 15:40:00,67.73,67.73,67.68,67.68,55410.0,57.6771,57.6771,57.6345,57.6345,55410.0
2016-07-26 15:45:00,67.69,67.72,67.68,67.68,86424.0,57.643,57.6686,57.6345,57.6345,86424.0
2016-07-26 15:50:00,67.68,67.68,67.61,67.62,88656.0,57.6345,57.6345,57.5749,57.5834,88656.0
2016-07-26 15:55:00,67.61,67.69,67.59,67.66,183560.0,57.5749,57.643,57.5579,57.6175,183560.0
2016-07-27 09:30:00,67.53,68.18,67.53,68.01,44857.0,57.5068,58.0603,57.5068,57.9155,44857.0
2016-07-27 09:35:00,68.0,68.11,67.87,68.04,36740.0,57.907,58.0007,57.7963,57.9411,36740.0
2016-07-27 09:40:00,68.02,68.13,67.91,68.04,92651.0,57.924,58.0177,57.8304,57.9411,92651.0
2016-07-27 09:45:00,68.02,68.07,67.92,68.0,36214.0,57.924,57.9666,57.8389,57.907,36214.0
2016-07-27 09:50:00,68.03,68.14,67.96,68.02,19205.0,57.9326,58.0262,57.873,57.924,19205.0
2016-07-27 09:55:00,68.05,68.23,68.05,68.21,16832.0,57.9496,58.1029,57.9496,58.0858,16832.0
2016-07-27 10:00:00,68.2,68.21,67.99,68.01,28103.0,58.0773,58.0858,57.8985,57.9155,28103.0
2016-07-27 10:05:00,68.06,68.08,68.0,68.06,10800.0,57.9581,57.9751,57.907,57.9581,10800.0
2016-07-27 10:10:00,68.05,68.26,68.05,68.25,29698.0,57.9496,58.1284,57.9496,58.1199,29698.0
2016-07-27 10:15:00,68.25,68.42,68.25,68.39,36564.0,58.1199,58.2647,58.1199,58.2391,36564.0
2016-07-27 10:20:00,68.4,68.48,68.34,68.47,48861.0,58.2476,58.3158,58.1966,58.3073,48861.0
2016-07-27 10:25:00,68.45,68.49,68.36,68.38,34704.0,58.2902,58.3243,58.2136,58.2306,34704.0
2016-07-27 10:30:00,68.36,68.39,68.29,68.33,103065.0,58.2136,58.2391,58.154,58.188,103065.0
2016-07-27 10:35:00,68.32,68.38,68.23,68.23,53679.0,58.1795,58.2306,58.1029,58.1029,53679.0
2016-07-27 10:40:00,68.22,68.22,67.95,67.97,58936.0,58.0944,58.0944,57.8644,57.8815,58936.0
2016-07-27 10:45:00,67.97,68.0,67.87,67.87,25919.0,57.8815,57.907,57.7963,57.7963,25919.0
2016-07-27 10:50:00,67.86,67.87,67.76,67.81,42592.0,57.7878,57.7963,57.7026,57.7452,42592.0
2016-07-27 10:55:00,67.81,67.88,67.77,67.86,33583.0,57.7452,57.8048,57.7112,57.7878,33583.0
2016-07-27 11:00:00,67.86,67.93,67.8,67.91,56484.0,57.7878,57.8474,57.7367,57.8304,56484.0
2016-07-27 11:05:00,67.91,68.0,67.91,67.94,16565.0,57.8304,57.907,57.8304,57.8559,16565.0
2016-07-27 11:10:00,67.94,67.98,67.87,67.87,13685.0,57.8559,57.89,57.7963,57.7963,13685.0
2016-07-27 11:15:00,67.86,67.92,67.83,67.84,16449.0,57.7878,57.8389,57.7622,57.7708,16449.0
2016-07-27 11:20:00,67.84,67.85,67.77,67.83,19981.0,57.7708,57.7793,57.7112,57.7622,19981.0
2016-07-27 11:25:00,67.83,67.91,67.76,67.82,26374.0,57.7622,57.8304,57.7026,57.7537,26374.0
2016-07-27 11:30:00,67.83,67.83,67.69,67.71,24329.0,57.7622,57.7622,57.643,57.6601,24329.0
2016-07-27 11:35:00,67.72,67.76,67.62,67.63,22086.0,57.6686,57.7026,57.5834,57.5919,22086.0
2016-07-27 11:40:00,67.62,67.69,67.62,67.69,15609.0,57.5834,57.643,57.5834,57.643,15609.0
2016-07-27 11:45:00,67.67,67.69,67.62,67.68,15721.0,57.626,57.643,57.5834,57.6345,15721.0
2016-07-27 11:50:00,67.67,67.7,67.62,67.66,18613.0,57.626,57.6515,57.5834,57.6175,18613.0
2016-07-27 11:55:00,67.66,67.69,67.6,67.64,16663.0,57.6175,57.643,57.5664,57.6005,16663.0
2016-07-27 12:00:00,67.63,67.67,67.61,67.63,14814.0,57.5919,57.626,57.5749,57.5919,14814.0
2016-07-27 12:05:00,67.62,67.67,67.57,67.67,28068.0,57.5834,57.626,57.5408,57.626,28068.0
2016-07-27 12:10:00,67.67,67.67,67.53,67.54,50163.0,57.626,57.626,57.5068,57.5153,50163.0
2016-07-27 12:15:00,67.54,67.61,67.52,67.57,48067.0,57.5153,57.5749,57.4983,57.5408,48067.0
2016-07-27 12:20:00,67.58,67.58,67.5,67.54,12497.0,57.5494,57.5494,57.4812,57.5153,12497.0
2016-07-27 12:25:00,67.53,67.63,67.52,67.61,39313.0,57.5068,57.5919,57.4983,57.5749,39313.0
2016-07-27 12:30:00,67.62,67.66,67.6,67.65,18331.0,57.5834,57.6175,57.5664,57.609,18331.0
2016-07-27 12:35:00,67.65,67.7,67.64,67.7,12993.0,57.609,57.6515,57.6005,57.6515,12993.0
2016-07-27 12:40:00,67.71,67.73,67.7,67.72,11962.0,57.6601,57.6771,57.6515,57.6686,11962.0
2016-07-27 12:45:00,67.72,67.76,67.71,67.75,14225.0,57.6686,57.7026,57.6601,57.6941,14225.0
2016-07-27 12:50:00,67.77,67.8,67.74,67.78,15855.0,57.7112,57.7367,57.6856,57.7197,15855.0
2016-07-27 12:55:00,67.78,67.81,67.74,67.8,12800.0,57.7197,57.7452,57.6856,57.7367,12800.0
2016-07-27 13:00:00,67.81,67.82,67.76,67.79,13656.0,57.7452,57.7537,57.7026,57.7282,13656.0
2016-07-27 13:05:00,67.8,67.82,67.78,67.8,11000.0,57.7367,57.7537,57.7197,57.7367,11000.0
2016-07-27 13:10:00,67.8,67.8,67.73,67.74,12637.0,57.7367,57.7367,57.6771,57.6856,12637.0
2016-07-27 13:15:00,67.74,67.75,67.65,67.65,12957.0,57.6856,57.6941,57.609,57.609,12957.0
2016-07-27 13:20:00,67.66,67.69,67.63,67.63,13953.0,57.6175,57.643,57.5919,57.5919,13953.0
2016-07-27 13:25:00,67.62,67.64,67.56,67.57,18441.0,57.5834,57.6005,57.5323,57.5408,18441.0
2016-07-27 13:30:00,67.58,67.61,67.56,67.58,13621.0,57.5494,57.5749,57.5323,57.5494,13621.0
2016-07-27 13:35:00,67.59,67.62,67.56,67.57,9290.0,57.5579,57.5834,57.5323,57.5408,9290.0
2016-07-27 13:40:00,67.58,67.61,67.57,67.59,13032.0,57.5494,57.5749,57.5408,57.5579,13032.0
2016-07-27 13:45:00,67.59,67.62,67.57,67.6,18147.0,57.5579,57.5834,57.5408,57.5664,18147.0
2016-07-27 13:50:00,67.6,67.6,67.5,67.52,9898.0,57.5664,57.5664,57.4812,57.4983,9898.0
2016-07-27 13:55:00,67.52,67.57,67.47,67.57,12136.0,57.4983,57.5408,57.4557,57.5408,12136.0
2016-07-27 14:00:00,67.54,67.81,67.43,67.7,91225.0,57.5153,57.7452,57.4216,57.6515,91225.0
2016-07-27 14:05:00,67.71,67.73,67.45,67.47,26785.0,57.6601,57.6771,57.4387,57.4557,26785.0
2016-07-27 14:10:00,67.48,67.62,67.37,67.43,27536.0,57.4642,57.5834,57.3705,57.4216,27536.0
2016-07-27 14:15:00,67.42,67.67,67.42,67.57,29748.0,57.4131,57.626,57.4131,57.5408,29748.0
2016-07-27 14:20:00,67.6,67.68,67.55,67.65,21421.0,57.5664,57.6345,57.5238,57.609,21421.0
2016-07-27 14:25:00,67.65,67.65,67.54,67.58,15415.0,57.609,57.609,57.5153,57.5494,15415.0
2016-07-27 14:30:00,67.57,67.64,67.54,67.62,15451.0,57.5408,57.6005,57.5153,57.5834,15451.0
2016-07-27 14:35:00,67.64,67.7,67.59,67.66,20048.0,57.6005,57.6515,57.5579,57.6175,20048.0
2016-07-27 14:40:00,67.67,67.73,67.64,67.7,20662.0,57.626,57.6771,57.6005,57.6515,20662.0
2016-07-27 14:45:00,67.7,67.81,67.68,67.78,30544.0,57.6515,57.7452,57.6345,57.7197,30544.0
2016-07-27 14:50:00,67.81,67.82,67.76,67.81,15183.0,57.7452,57.7537,57.7026,57.7452,15183.0
2016-07-27 14:55:00,67.82,67.89,67.79,67.89,24413.0,57.7537,57.8133,57.7282,57.8133,24413.0
2016-07-27 15:00:00,67.89,67.99,67.89,67.99,28711.0,57.8133,57.8985,57.8133,57.8985,28711.0
2016-07-27 15:05:00,67.99,68.01,67.95,67.96,32802.0,57.8985,57.9155,57.8644,57.873,32802.0
2016-07-27 15:10:00,67.96,67.99,67.95,67.98,16733.0,57.873,57.8985,57.8644,57.89,16733.0
2016-07-27 15:15:00,67.99,68.08,67.97,68.07,59369.0,57.8985,57.9751,57.8815,57.9666,59369.0
2016-07-27 15:20:00,68.08,68.11,68.06,68.1,104669.0,57.9751,58.0007,57.9581,57.9922,104669.0
2016-07-27 15:25:00,68.09,68.1,67.97,68.03,60887.0,57.9837,57.9922,57.8815,57.9326,60887.0
2016-07-27 15:30:00,68.02,68.05,67.96,68.05,50035.0,57.924,57.9496,57.873,57.9496,50035.0
2016-07-27 15:35:00,68.04,68.1,68.02,68.08,67051.0,57.9411,57.9922,57.924,57.9751,67051.0
2016-07-27 15:40:00,68.08,68.17,68.07,68.1,88293.0,57.9751,58.0518,57.9666,57.9922,88293.0
2016-07-27 15:45:00,68.09,68.09,67.88,67.91,97612.0,57.9837,57.9837,57.8048,57.8304,97612.0
2016-07-27 15:50:00,67.91,67.96,67.88,67.91,82799.0,57.8304,57.873,57.8048,57.8304,82799.0
2016-07-27 15:55:00,67.91,67.95,67.83,67.92,160653.0,57.8304,57.8644,57.7622,57.8389,160653.0
2016-07-28 09:30:00,67.49,67.49,66.87,67.09,128031.0,57.4727,57.4727,56.9447,57.1321,128031.0
2016-07-28 09:35:00,67.11,67.17,66.78,66.99,116159.0,57.1491,57.2002,56.8681,57.0469,116159.0
2016-07-28 09:40:00,66.96,67.06,66.92,67.06,42273.0,57.0214,57.1065,56.9873,57.1065,42273.0
2016-07-28 09:45:00,67.07,67.52,67.01,67.47,73013.0,57.1151,57.4983,57.064,57.4557,73013.0
2016-07-28 09:50:00,67.48,67.75,67.46,67.73,89283.0,57.4642,57.6941,57.4472,57.6771,89283.0
2016-07-28 09:55:00,67.75,67.75,67.47,67.47,100158.0,57.6941,57.6941,57.4557,57.4557,100158.0
2016-07-28 10:00:00,67.46,67.56,67.37,67.42,37168.0,57.4472,57.5323,57.3705,57.4131,37168.0
2016-07-28 10:05:00,67.41,67.42,67.3,67.31,17886.0,57.4046,57.4131,57.3109,57.3194,17886.0
2016-07-28 10:10:00,67.31,67.43,67.23,67.25,79763.0,57.3194,57.4216,57.2513,57.2683,79763.0
2016-07-28 10:15:00,67.27,67.32,67.17,67.31,43839.0,57.2854,57.3279,57.2002,57.3194,43839.0
2016-07-28 10:20:00,67.32,67.49,67.27,67.49,23463.0,57.3279,57.4727,57.2854,57.4727,23463.0
2016-07-28 10:25:00,67.47,67.51,67.4,67.4,16546.0,57.4557,57.4897,57.3961,57.3961,16546.0
2016-07-28 10:30:00,67.41,67.41,67.25,67.28,89021.0,57.4046,57.4046,57.2683,57.2939,89021.0
2016-07-28 10:35:00,67.26,67.28,67.09,67.13,63907.0,57.2769,57.2939,57.1321,57.1661,63907.0
2016-07-28 10:40:00,67.16,67.27,67.13,67.27,24137.0,57.1917,57.2854,57.1661,57.2854,24137.0
2016-07-28 10:45:00,67.28,67.33,67.2,67.21,24163.0,57.2939,57.3365,57.2258,57.2343,24163.0
2016-07-28 10:50:00,67.22,67.27,67.17,67.25,19455.0,57.2428,57.2854,57.2002,57.2683,19455.0
2016-07-28 10:55:00,67.24,67.25,67.13,67.15,41887.0,57.2598,57.2683,57.1661,57.1832,41887.0
2016-07-28 11:00:00,67.14,67.28,67.14,67.23,27403.0,57.1747,57.2939,57.1747,57.2513,27403.0
2016-07-28 11:05:00,67.24,67.26,67.16,67.17,28506.0,57.2598,57.2769,57.1917,57.2002,28506.0
2016-07-28 11:10:00,67.16,67.23,67.14,67.18,50513.0,57.1917,57.2513,57.1747,57.2087,50513.0
2016-07-28 11:15:00,67.17,67.24,67.17,67.19,46428.0,57.2002,57.2598,57.2002,57.2172,46428.0
2016-07-28 11:20:00,67.19,67.25,67.17,67.23,18681.0,57.2172,57.2683,57.2002,57.2513,18681.0
2016-07-28 11:25:00,67.22,67.28,67.19,67.21,18005.0,57.2428,57.2939,57.2172,57.2343,18005.0
2016-07-28 11:30:00,67.21,67.31,67.19,67.19,33895.0,57.2343,57.3194,57.2172,57.2172,33895.0
2016-07-28 11:35:00,67.19,67.28,67.17,67.27,17142.0,57.2172,57.2939,57.2002,57.2854,17142.0
2016-07-28 11:40:00,67.26,67.3,67.24,67.3,16273.0,57.2769,57.3109,57.2598,57.3109,16273.0
2016-07-28 11:45:00,67.29,67.4,67.28,67.36,40015.0,57.3024,57.3961,57.2939,57.362,40015.0
2016-07-28 11:50:00,67.36,67.36,67.28,67.28,24044.0,57.362,57.362,57.2939,57.2939,24044.0
2016-07-28 11:55:00,67.29,67.31,67.25,67.29,17595.0,57.3024,57.3194,57.2683,57.3024,17595.0
2016-07-28 12:00:00,67.28,67.35,67.28,67.34,25280.0,57.2939,57.3535,57.2939,57.345,25280.0
2016-07-28 12:05:00,67.34,67.35,67.29,67.31,14920.0,57.345,57.3535,57.3024,57.3194,14920.0
2016-07-28 12:10:00,67.31,67.32,67.26,67.29,26968.0,57.3194,57.3279,57.2769,57.3024,26968.0
2016-07-28 12:15:00,67.3,67.31,67.26,67.26,20638.0,57.3109,57.3194,57.2769,57.2769,20638.0
2016-07-28 12:20:00,67.27,67.29,67.24,67.25,21829.0,57.2854,57.3024,57.2598,57.2683,21829.0
2016-07-28 12:25:00,67.26,67.31,67.23,67.31,29907.0,57.2769,57.3194,57.2513,57.3194,29907.0
2016-07-28 12:30:00,67.33,67.35,67.32,67.33,24937.0,57.3365,57.3535,57.3279,57.3365,24937.0
2016-07-28 12:35:00,67.33,67.39,67.33,67.38,26010.0,57.3365,57.3876,57.3365,57.379,26010.0
2016-07-28 12:40:00,67.38,67.44,67.38,67.43,30952.0,57.379,57.4301,57.379,57.4216,30952.0
2016-07-28 12:45:00,67.43,67.51,67.43,67.49,23497.0,57.4216,57.4897,57.4216,57.4727,23497.0
2016-07-28 12:50:00,67.48,67.52,67.46,67.51,15176.0,57.4642,57.4983,57.4472,57.4897,15176.0
2016-07-28 12:55:00,67.5,67.5,67.39,67.44,18857.0,57.4812,57.4812,57.3876,57.4301,18857.0
2016-07-28 13:00:00,67.44,67.56,67.43,67.51,17240.0,57.4301,57.5323,57.4216,57.4897,17240.0
2016-07-28 13:05:00,67.53,67.64,67.53,67.63,18565.0,57.5068,57.6005,57.5068,57.5919,18565.0
2016-07-28 13:10:00,67.63,67.68,67.61,67.67,25571.0,57.5919,57.6345,57.5749,57.626,25571.0
2016-07-28 13:15:00,67.68,67.69,67.63,67.66,36589.0,57.6345,57.643,57.5919,57.6175,36589.0
2016-07-28 13:20:00,67.65,67.66,67.55,67.56,21495.0,57.609,57.6175,57.5238,57.5323,21495.0
2016-07-28 13:25:00,67.56,67.59,67.54,67.59,9238.0,57.5323,57.5579,57.5153,57.5579,9238.0
2016-07-28 13:30:00,67.58,67.62,67.57,67.62,24171.0,57.5494,57.5834,57.5408,57.5834,24171.0
2016-07-28 13:35:00,67.61,67.67,67.61,67.65,28123.0,57.5749,57.626,57.5749,57.609,28123.0
2016-07-28 13:40:00,67.66,67.7,67.59,67.61,39528.0,57.6175,57.6515,57.5579,57.5749,39528.0
2016-07-28 13:45:00,67.6,67.63,67.58,67.62,10703.0,57.5664,57.5919,57.5494,57.5834,10703.0
2016-07-28 13:50:00,67.63,67.69,67.61,67.63,16004.0,57.5919,57.643,57.5749,57.5919,16004.0
2016-07-28 13:55:00,67.62,67.69,67.62,67.68,16187.0,57.5834,57.643,57.5834,57.6345,16187.0
2016-07-28 14:00:00,67.69,67.69,67.58,67.6,16133.0,57.643,57.643,57.5494,57.5664,16133.0
2016-07-28 14:05:00,67.61,67.66,67.59,67.65,17524.0,57.5749,57.6175,57.5579,57.609,17524.0
2016-07-28 14:10:00,67.66,67.68,67.6,67.62,23771.0,57.6175,57.6345,57.5664,57.5834,23771.0
2016-07-28 14:15:00,67.63,67.65,67.58,67.59,24011.0,57.5919,57.609,57.5494,57.5579,24011.0
2016-07-28 14:20:00,67.58,67.62,67.55,67.62,27699.0,57.5494,57.5834,57.5238,57.5834,27699.0
2016-07-28 14:25:00,67.62,67.62,67.58,67.6,15925.0,57.5834,57.5834,57.5494,57.5664,15925.0
2016-07-28 14:30:00,67.59,67.59,67.52,67.53,13350.0,57.5579,57.5579,57.4983,57.5068,13350.0
2016-07-28 14:35:00,67.52,67.6,67.51,67.58,12163.0,57.4983,57.5664,57.4897,57.5494,12163.0
2016-07-28 14:40:00,67.58,67.68,67.56,67.67,12222.0,57.5494,57.6345,57.5323,57.626,12222.0
2016-07-28 14:45:00,67.68,67.68,67.57,67.59,24780.0,57.6345,57.6345,57.5408,57.5579,24780.0
2016-07-28 14:50:00,67.56,67.63,67.56,67.59,14066.0,57.5323,57.5919,57.5323,57.5579,14066.0
2016-07-28 14:55:00,67.6,67.61,67.53,67.53,34256.0,57.5664,57.5749,57.5068,57.5068,34256.0
2016-07-28 15:00:00,67.54,67.61,67.54,67.59,17752.0,57.5153,57.5749,57.5153,57.5579,17752.0
2016-07-28 15:05:00,67.58,67.6,67.55,67.55,19045.0,57.5494,57.5664,57.5238,57.5238,19045.0
2016-07-28 15:10:00,67.55,67.56,67.52,67.52,16473.0,57.5238,57.5323,57.4983,57.4983,16473.0
2016-07-28 15:15:00,67.52,67.52,67.48,67.49,33439.0,57.4983,57.4983,57.4642,57.4727,33439.0
2016-07-28 15:20:00,67.5,67.56,67.49,67.56,18906.0,57.4812,57.5323,57.4727,57.5323,18906.0
2016-07-28 15:25:00,67.56,67.61,67.55,67.61,33829.0,57.5323,57.5749,57.5238,57.5749,33829.0
2016-07-28 15:30:00,67.6,67.65,67.6,67.64,29879.0,57.5664,57.609,57.5664,57.6005,29879.0
2016-07-28 15:35:00,67.65,67.66,67.62,67.65,33669.0,57.609,57.6175,57.5834,57.609,33669.0
2016-07-28 15:40:00,67.66,67.68,67.61,67.63,31746.0,57.6175,57.6345,57.5749,57.5919,31746.0
2016-07-28 15:45:00,67.62,67.66,67.62,67.66,41088.0,57.5834,57.6175,57.5834,57.6175,41088.0
2016-07-28 15:50:00,67.66,67.66,67.53,67.54,107038.0,57.6175,57.6175,57.5068,57.5153,107038.0
2016-07-28 15:55:00,67.54,67.54,67.47,67.48,168530.0,57.5153,57.5153,57.4557,57.4642,168530.0
2016-07-29 09:30:00,67.19,67.48,67.18,67.33,54468.0,57.2172,57.4642,57.2087,57.3365,54468.0
2016-07-29 09:35:00,67.32,67.49,67.24,67.45,60515.0,57.3279,57.4727,57.2598,57.4387,60515.0
2016-07-29 09:40:00,67.45,67.72,67.45,67.61,56150.0,57.4387,57.6686,57.4387,57.5749,56150.0
2016-07-29 09:45:00,67.58,67.67,67.41,67.48,98282.0,57.5494,57.626,57.4046,57.4642,98282.0
2016-07-29 09:50:00,67.45,67.5,67.31,67.37,39149.0,57.4387,57.4812,57.3194,57.3705,39149.0
2016-07-29 09:55:00,67.35,67.48,67.3,67.41,19974.0,57.3535,57.4642,57.3109,57.4046,19974.0
2016-07-29 10:00:00,67.36,67.42,67.2,67.2,35814.0,57.362,57.4131,57.2258,57.2258,35814.0
2016-07-29 10:05:00,67.18,67.29,67.18,67.25,10440.0,57.2087,57.3024,57.2087,57.2683,10440.0
2016-07-29 10:10:00,67.26,67.31,67.15,67.28,22636.0,57.2769,57.3194,57.1832,57.2939,22636.0
2016-07-29 10:15:00,67.31,67.31,67.04,67.04,33845.0,57.3194,57.3194,57.0895,57.0895,33845.0
2016-07-29 10:20:00,67.05,67.19,67.05,67.07,39893.0,57.098,57.2172,57.098,57.1151,39893.0
2016-07-29 10:25:00,67.1,67.19,67.05,67.17,27535.0,57.1406,57.2172,57.098,57.2002,27535.0
2016-07-29 10:30:00,67.19,67.25,67.17,67.23,25022.0,57.2172,57.2683,57.2002,57.2513,25022.0
2016-07-29 10:35:00,67.23,67.38,67.23,67.36,28582.0,57.2513,57.379,57.2513,57.362,28582.0
2016-07-29 10:40:00,67.36,67.36,67.28,67.33,7871.0,57.362,57.362,57.2939,57.3365,7871.0
2016-07-29 10:45:00,67.33,67.37,67.27,67.31,40034.0,57.3365,57.3705,57.2854,57.3194,40034.0
2016-07-29 10:50:00,67.32,67.41,67.32,67.37,29450.0,57.3279,57.4046,57.3279,57.3705,29450.0
2016-07-29 10:55:00,67.37,67.39,67.35,67.36,5600.0,57.3705,57.3876,57.3535,57.362,5600.0
2016-07-29 11:00:00,67.35,67.39,67.33,67.34,37058.0,57.3535,57.3876,57.3365,57.345,37058.0
2016-07-29 11:05:00,67.34,67.38,67.29,67.31,41996.0,57.345,57.379,57.3024,57.3194,41996.0
2016-07-29 11:10:00,67.3,67.44,67.3,67.39,51890.0,57.3109,57.4301,57.3109,57.3876,51890.0
2016-07-29 11:15:00,67.39,67.49,67.36,67.45,11179.0,57.3876,57.4727,57.362,57.4387,11179.0
2016-07-29 11:20:00,67.45,67.46,67.36,67.46,14644.0,57.4387,57.4472,57.362,57.4472,14644.0
2016-07-29 11:25:00,67.45,67.49,67.35,67.36,40801.0,57.4387,57.4727,57.3535,57.362,40801.0
2016-07-29 11:30:00,67.35,67.38,67.33,67.36,54330.0,57.3535,57.379,57.3365,57.362,54330.0
2016-07-29 11:35:00,67.36,67.42,67.35,67.42,40505.0,57.362,57.4131,57.3535,57.4131,40505.0
2016-07-29 11:40:00,67.41,67.42,67.36,67.38,9608.0,57.4046,57.4131,57.362,57.379,9608.0
2016-07-29 11:45:00,67.38,67.42,67.37,67.39,11624.0,57.379,57.4131,57.3705,57.3876,11624.0
2016-07-29 11:50:00,67.38,67.4,67.37,67.38,21553.0,57.379,57.3961,57.3705,57.379,21553.0
2016-07-29 11:55:00,67.39,67.4,67.35,67.4,60550.0,57.3876,57.3961,57.3535,57.3961,60550.0
2016-07-29 12:00:00,67.4,67.41,67.36,67.4,18556.0,57.3961,57.4046,57.362,57.3961,18556.0
2016-07-29 12:05:00,67.4,67.47,67.4,67.45,28653.0,57.3961,57.4557,57.3961,57.4387,28653.0
2016-07-29 12:10:00,67.45,67.48,67.43,67.44,27391.0,57.4387,57.4642,57.4216,57.4301,27391.0
2016-07-29 12:15:00,67.45,67.47,67.36,67.38,30892.0,57.4387,57.4557,57.362,57.379,30892.0
2016-07-29 12:20:00,67.37,67.39,67.35,67.36,31887.0,57.3705,57.3876,57.3535,57.362,31887.0
2016-07-29 12:25:00,67.37,67.38,67.36,67.36,17574.0,57.3705,57.379,57.362,57.362,17574.0
2016-07-29 12:30:00,67.37,67.38,67.35,67.36,63555.0,57.3705,57.379,57.3535,57.362,63555.0
2016-07-29 12:35:00,67.37,67.39,67.35,67.36,38827.0,57.3705,57.3876,57.3535,57.362,38827.0
2016-07-29 12:40:00,67.35,67.36,67.3,67.35,22670.0,57.3535,57.362,57.3109,57.3535,22670.0
2016-07-29 12:45:00,67.34,67.34,67.27,67.3,25762.0,57.345,57.345,57.2854,57.3109,25762.0
2016-07-29 12:50:00,67.29,67.33,67.28,67.33,14600.0,57.3024,57.3365,57.2939,57.3365,14600.0
2016-07-29 12:55:00,67.33,67.35,67.3,67.3,14984.0,57.3365,57.3535,57.3109,57.3109,14984.0
2016-07-29 13:00:00,67.31,67.31,67.26,67.3,16988.0,57.3194,57.3194,57.2769,57.3109,16988.0
2016-07-29 13:05:00,67.29,67.31,67.22,67.25,52927.0,57.3024,57.3194,57.2428,57.2683,52927.0
2016-07-29 13:10:00,67.25,67.34,67.25,67.32,21680.0,57.2683,57.345,57.2683,57.3279,21680.0
2016-07-29 13:15:00,67.32,67.35,67.31,67.33,19702.0,57.3279,57.3535,57.3194,57.3365,19702.0
2016-07-29 13:20:00,67.33,67.35,67.32,67.33,23803.0,57.3365,57.3535,57.3279,57.3365,23803.0
2016-07-29 13:25:00,67.34,67.38,67.34,67.36,11285.0,57.345,57.379,57.345,57.362,11285.0
2016-07-29 13:30:00,67.36,67.36,67.32,67.36,11055.0,57.362,57.362,57.3279,57.362,11055.0
2016-07-29 13:35:00,67.37,67.38,67.35,67.36,7550.0,57.3705,57.379,57.3535,57.362,7550.0
2016-07-29 13:40:00,67.36,67.37,67.28,67.32,16630.0,57.362,57.3705,57.2939,57.3279,16630.0
2016-07-29 13:45:00,67.32,67.37,67.32,67.34,7256.0,57.3279,57.3705,57.3279,57.345,7256.0
2016-07-29 13:50:00,67.37,67.38,67.34,67.35,10095.0,57.3705,57.379,57.345,57.3535,10095.0
2016-07-29 13:55:00,67.35,67.36,67.31,67.33,19060.0,57.3535,57.362,57.3194,57.3365,19060.0
2016-07-29 14:00:00,67.32,67.37,67.28,67.3,16569.0,57.3279,57.3705,57.2939,57.3109,16569.0
2016-07-29 14:05:00,67.3,67.36,67.29,67.36,9961.0,57.3109,57.362,57.3024,57.362,9961.0
2016-07-29 14:10:00,67.36,67.36,67.33,67.35,8017.0,57.362,57.362,57.3365,57.3535,8017.0
2016-07-29 14:15:00,67.35,67.36,67.34,67.34,9902.0,57.3535,57.362,57.345,57.345,9902.0
2016-07-29 14:20:00,67.35,67.36,67.34,67.35,21033.0,57.3535,57.362,57.345,57.3535,21033.0
2016-07-29 14:25:00,67.34,67.36,67.31,67.36,39194.0,57.345,57.362,57.3194,57.362,39194.0
2016-07-29 14:30:00,67.35,67.36,67.29,67.29,16257.0,57.3535,57.362,57.3024,57.3024,16257.0
2016-07-29 14:35:00,67.28,67.28,67.15,67.17,16040.0,57.2939,57.2939,57.1832,57.2002,16040.0
2016-07-29 14:40:00,67.19,67.22,67.18,67.21,10295.0,57.2172,57.2428,57.2087,57.2343,10295.0
2016-07-29 14:45:00,67.21,67.23,67.2,67.22,9497.0,57.2343,57.2513,57.2258,57.2428,9497.0
2016-07-29 14:50:00,67.22,67.26,67.2,67.26,11081.0,57.2428,57.2769,57.2258,57.2769,11081.0
2016-07-29 14:55:00,67.26,67.28,67.24,67.25,28213.0,57.2769,57.2939,57.2598,57.2683,28213.0
2016-07-29 15:00:00,67.25,67.25,67.19,67.22,27558.0,57.2683,57.2683,57.2172,57.2428,27558.0
2016-07-29 15:05:00,67.22,67.28,67.19,67.28,65944.0,57.2428,57.2939,57.2172,57.2939,65944.0
2016-07-29 15:10:00,67.27,67.35,67.26,67.29,43455.0,57.2854,57.3535,57.2769,57.3024,43455.0
2016-07-29 15:15:00,67.3,67.32,67.28,67.31,20245.0,57.3109,57.3279,57.2939,57.3194,20245.0
2016-07-29 15:20:00,67.3,67.33,67.26,67.31,29123.0,57.3109,57.3365,57.2769,57.3194,29123.0
2016-07-29 15:25:00,67.32,67.33,67.3,67.31,31353.0,57.3279,57.3365,57.3109,57.3194,31353.0
2016-07-29 15:30:00,67.32,67.35,67.31,67.31,39906.0,57.3279,57.3535,57.3194,57.3194,39906.0
2016-07-29 15:35:00,67.32,67.34,67.27,67.3,116928.0,57.3279,57.345,57.2854,57.3109,116928.0
2016-07-29 15:40:00,67.29,67.31,67.25,67.26,198308.0,57.3024,57.3194,57.2683,57.2769,198308.0
2016-07-29 15:45:00,67.26,67.32,67.25,67.29,161201.0,57.2769,57.3279,57.2683,57.3024,161201.0
2016-07-29 15:50:00,67.29,67.3,67.25,67.26,103763.0,57.3024,57.3109,57.2683,57.2769,103763.0
2016-07-29 15:55:00,67.26,67.26,67.07,67.09,421921.0,57.2769,57.2769,57.1151,57.1321,421921.0
2016-08-01 09:30:00,67.28,67.3,66.88,67.01,32213.0,57.2939,57.3109,56.9533,57.064,32213.0
2016-08-01 09:35:00,67.01,67.07,66.86,66.9,40913.0,57.064,57.1151,56.9362,56.9703,40913.0
2016-08-01 09:40:00,66.89,67.05,66.88,67.03,21335.0,56.9618,57.098,56.9533,57.081,21335.0
2016-08-01 09:45:00,67.03,67.09,66.85,66.85,18876.0,57.081,57.1321,56.9277,56.9277,18876.0
2016-08-01 09:50:00,66.84,66.92,66.8,66.89,23081.0,56.9192,56.9873,56.8851,56.9618,23081.0
2016-08-01 09:55:00,66.88,67.06,66.85,67.06,28611.0,56.9533,57.1065,56.9277,57.1065,28611.0
2016-08-01 10:00:00,67.02,67.11,66.98,67.06,29582.0,57.0725,57.1491,57.0384,57.1065,29582.0
2016-08-01 10:05:00,67.04,67.22,67.01,67.19,29272.0,57.0895,57.2428,57.064,57.2172,29272.0
2016-08-01 10:10:00,67.2,67.25,67.15,67.17,17769.0,57.2258,57.2683,57.1832,57.2002,17769.0
2016-08-01 10:15:00,67.15,67.3,67.15,67.29,35292.0,57.1832,57.3109,57.1832,57.3024,35292.0
2016-08-01 10:20:00,67.3,67.3,67.06,67.08,29347.0,57.3109,57.3109,57.1065,57.1236,29347.0
2016-08-01 10:25:00,67.09,67.25,67.07,67.14,13916.0,57.1321,57.2683,57.1151,57.1747,13916.0
2016-08-01 10:30:00,67.13,67.14,67.01,67.03,33252.0,57.1661,57.1747,57.064,57.081,33252.0
2016-08-01 10:35:00,67.04,67.08,67.0,67.03,37790.0,57.0895,57.1236,57.0554,57.081,37790.0
2016-08-01 10:40:00,67.03,67.17,67.03,67.14,28321.0,57.081,57.2002,57.081,57.1747,28321.0
2016-08-01 10:45:00,67.15,67.21,67.09,67.21,40687.0,57.1832,57.2343,57.1321,57.2343,40687.0
2016-08-01 10:50:00,67.21,67.38,67.21,67.37,39041.0,57.2343,57.379,57.2343,57.3705,39041.0
2016-08-01 10:55:00,67.37,67.37,67.28,67.31,23807.0,57.3705,57.3705,57.2939,57.3194,23807.0
2016-08-01 11:00:00,67.31,67.39,67.26,67.37,56552.0,57.3194,57.3876,57.2769,57.3705,56552.0
2016-08-01 11:05:00,67.37,67.48,67.36,67.41,36073.0,57.3705,57.4642,57.362,57.4046,36073.0
2016-08-01 11:10:00,67.42,67.49,67.41,67.47,25201.0,57.4131,57.4727,57.4046,57.4557,25201.0
2016-08-01 11:15:00,67.47,67.53,67.41,67.41,21557.0,57.4557,57.5068,57.4046,57.4046,21557.0
2016-08-01 11:20:00,67.42,67.42,67.31,67.32,25634.0,57.4131,57.4131,57.3194,57.3279,25634.0
2016-08-01 11:25:00,67.31,67.33,67.24,67.24,22458.0,57.3194,57.3365,57.2598,57.2598,22458.0
2016-08-01 11:30:00,67.24,67.26,67.16,67.2,54010.0,57.2598,57.2769,57.1917,57.2258,54010.0
2016-08-01 11:35:00,67.21,67.21,67.14,67.16,36851.0,57.2343,57.2343,57.1747,57.1917,36851.0
2016-08-01 11:40:00,67.17,67.18,67.11,67.17,34596.0,57.2002,57.2087,57.1491,57.2002,34596.0
2016-08-01 11:45:00,67.17,67.22,67.17,67.19,31892.0,57.2002,57.2428,57.2002,57.2172,31892.0
2016-08-01 11:50:00,67.19,67.2,67.05,67.05,61415.0,57.2172,57.2258,57.098,57.098,61415.0
2016-08-01 11:55:00,67.07,67.1,67.03,67.07,48903.0,57.1151,57.1406,57.081,57.1151,48903.0
2016-08-01 12:00:00,67.07,67.11,67.05,67.06,42794.0,57.1151,57.1491,57.098,57.1065,42794.0
2016-08-01 12:05:00,67.07,67.07,66.95,66.96,65197.0,57.1151,57.1151,57.0129,57.0214,65197.0
2016-08-01 12:10:00,66.96,66.97,66.8,66.84,127388.0,57.0214,57.0299,56.8851,56.9192,127388.0
2016-08-01 12:15:00,66.84,66.84,66.71,66.84,62159.0,56.9192,56.9192,56.8085,56.9192,62159.0
2016-08-01 12:20:00,66.84,66.86,66.75,66.78,28066.0,56.9192,56.9362,56.8425,56.8681,28066.0
2016-08-01 12:25:00,66.78,66.79,66.69,66.78,20584.0,56.8681,56.8766,56.7915,56.8681,20584.0
2016-08-01 12:30:00,66.78,66.85,66.73,66.73,41487.0,56.8681,56.9277,56.8255,56.8255,41487.0
2016-08-01 12:35:00,66.72,66.82,66.71,66.79,31384.0,56.817,56.9022,56.8085,56.8766,31384.0
2016-08-01 12:40:00,66.79,66.84,66.77,66.78,22246.0,56.8766,56.9192,56.8596,56.8681,22246.0
2016-08-01 12:45:00,66.79,66.82,66.76,66.78,23951.0,56.8766,56.9022,56.8511,56.8681,23951.0
2016-08-01 12:50:00,66.79,66.81,66.77,66.8,22968.0,56.8766,56.8936,56.8596,56.8851,22968.0
2016-08-01 12:55:00,66.8,66.8,66.75,66.75,17064.0,56.8851,56.8851,56.8425,56.8425,17064.0
2016-08-01 13:00:00,66.75,66.79,66.72,66.73,27860.0,56.8425,56.8766,56.817,56.8255,27860.0
2016-08-01 13:05:00,66.73,66.75,66.68,66.75,30394.0,56.8255,56.8425,56.7829,56.8425,30394.0
2016-08-01 13:10:00,66.75,66.8,66.74,66.8,13867.0,56.8425,56.8851,56.834,56.8851,13867.0
2016-08-01 13:15:00,66.8,66.9,66.8,66.88,31948.0,56.8851,56.9703,56.8851,56.9533,31948.0
2016-08-01 13:20:00,66.88,66.98,66.87,66.97,53482.0,56.9533,57.0384,56.9447,57.0299,53482.0
2016-08-01 13:25:00,66.98,67.01,66.96,66.98,17803.0,57.0384,57.064,57.0214,57.0384,17803.0
2016-08-01 13:30:00,66.98,67.0,66.96,67.0,28395.0,57.0384,57.0554,57.0214,57.0554,28395.0
2016-08-01 13:35:00,67.0,67.02,66.95,67.01,23826.0,57.0554,57.0725,57.0129,57.064,23826.0
2016-08-01 13:40:00,67.01,67.03,66.96,67.0,31685.0,57.064,57.081,57.0214,57.0554,31685.0
2016-08-01 13:45:00,67.0,67.01,66.94,66.97,39387.0,57.0554,57.064,57.0043,57.0299,39387.0
2016-08-01 13:50:00,66.96,66.98,66.92,66.92,19277.0,57.0214,57.0384,56.9873,56.9873,19277.0
2016-08-01 13:55:00,66.92,67.0,66.89,66.99,81947.0,56.9873,57.0554,56.9618,57.0469,81947.0
2016-08-01 14:00:00,67.0,67.05,66.99,67.05,34091.0,57.0554,57.098,57.0469,57.098,34091.0
2016-08-01 14:05:00,67.05,67.09,67.02,67.03,56578.0,57.098,57.1321,57.0725,57.081,56578.0
2016-08-01 14:10:00,67.03,67.03,66.92,66.98,37020.0,57.081,57.081,56.9873,57.0384,37020.0
2016-08-01 14:15:00,66.98,67.02,66.98,66.98,29168.0,57.0384,57.0725,57.0384,57.0384,29168.0
2016-08-01 14:20:00,66.99,67.03,66.97,67.0,26454.0,57.0469,57.081,57.0299,57.0554,26454.0
2016-08-01 14:25:00,67.0,67.01,66.92,66.93,28797.0,57.0554,57.064,56.9873,56.9958,28797.0
2016-08-01 14:30:00,66.94,66.94,66.87,66.88,35681.0,57.0043,57.0043,56.9447,56.9533,35681.0
2016-08-01 14:35:00,66.87,66.9,66.83,66.9,14085.0,56.9447,56.9703,56.9107,56.9703,14085.0
2016-08-01 14:40:00,66.9,66.92,66.87,66.9,23921.0,56.9703,56.9873,56.9447,56.9703,23921.0
2016-08-01 14:45:00,66.89,66.94,66.87,66.91,26923.0,56.9618,57.0043,56.9447,56.9788,26923.0
2016-08-01 14:50:00,66.92,66.92,66.85,66.86,15472.0,56.9873,56.9873,56.9277,56.9362,15472.0
2016-08-01 14:55:00,66.85,66.93,66.84,66.93,22392.0,56.9277,56.9958,56.9192,56.9958,22392.0
2016-08-01 15:00:00,66.93,66.95,66.87,66.93,28049.0,56.9958,57.0129,56.9447,56.9958,28049.0
2016-08-01 15:05:00,66.94,66.94,66.88,66.89,35463.0,57.0043,57.0043,56.9533,56.9618,35463.0
2016-08-01 15:10:00,66.89,67.01,66.88,66.95,35930.0,56.9618,57.064,56.9533,57.0129,35930.0
2016-08-01 15:15:00,66.95,66.96,66.87,66.88,29627.0,57.0129,57.0214,56.9447,56.9533,29627.0
2016-08-01 15:20:00,66.88,66.89,66.81,66.85,46669.0,56.9533,56.9618,56.8936,56.9277,46669.0
2016-08-01 15:25:00,66.85,66.92,66.84,66.92,53074.0,56.9277,56.9873,56.9192,56.9873,53074.0
2016-08-01 15:30:00,66.91,67.0,66.91,66.99,61486.0,56.9788,57.0554,56.9788,57.0469,61486.0
2016-08-01 15:35:00,66.98,67.01,66.97,67.0,62523.0,57.0384,57.064,57.0299,57.0554,62523.0
2016-08-01 15:40:00,67.0,67.01,66.98,67.0,56124.0,57.0554,57.064,57.0384,57.0554,56124.0
2016-08-01 15:45:00,67.0,67.01,66.99,67.0,73789.0,57.0554,57.064,57.0469,57.0554,73789.0
2016-08-01 15:50:00,67.0,67.0,66.93,66.97,123701.0,57.0554,57.0554,56.9958,57.0299,123701.0
2016-08-01 15:55:00,66.97,67.01,66.92,67.0,149340.0,57.0299,57.064,56.9873,57.0554,149340.0
2016-08-02 09:30:00,66.9,67.06,66.68,66.97,44397.0,56.9703,57.1065,56.7829,57.0299,44397.0
2016-08-02 09:35:00,66.97,67.09,66.84,66.86,73894.0,57.0299,57.1321,56.9192,56.9362,73894.0
2016-08-02 09:40:00,66.85,66.86,66.6,66.73,43090.0,56.9277,56.9362,56.7148,56.8255,43090.0
2016-08-02 09:45:00,66.69,66.87,66.65,66.78,39788.0,56.7915,56.9447,56.7574,56.8681,39788.0
2016-08-02 09:50:00,66.78,66.87,66.67,66.7,24400.0,56.8681,56.9447,56.7744,56.8,24400.0
2016-08-02 09:55:00,66.71,66.81,66.68,66.68,24791.0,56.8085,56.8936,56.7829,56.7829,24791.0
2016-08-02 10:00:00,66.69,66.78,66.66,66.66,30849.0,56.7915,56.8681,56.7659,56.7659,30849.0
2016-08-02 10:05:00,66.66,66.74,66.6,66.63,35729.0,56.7659,56.834,56.7148,56.7404,35729.0
2016-08-02 10:10:00,66.62,66.62,66.28,66.31,141013.0,56.7318,56.7318,56.4423,56.4679,141013.0
2016-08-02 10:15:00,66.31,66.36,66.13,66.21,43243.0,56.4679,56.5104,56.3146,56.3827,43243.0
2016-08-02 10:20:00,66.23,66.32,66.08,66.29,22428.0,56.3997,56.4764,56.272,56.4508,22428.0
2016-08-02 10:25:00,66.29,66.42,66.26,66.42,21203.0,56.4508,56.5615,56.4253,56.5615,21203.0
2016-08-02 10:30:00,66.42,66.42,66.32,66.35,19816.0,56.5615,56.5615,56.4764,56.5019,19816.0
2016-08-02 10:35:00,66.36,66.37,66.27,66.28,61088.0,56.5104,56.519,56.4338,56.4423,61088.0
2016-08-02 10:40:00,66.27,66.28,66.16,66.17,39803.0,56.4338,56.4423,56.3401,56.3486,39803.0
2016-08-02 10:45:00,66.17,66.21,66.0,66.0,46481.0,56.3486,56.3827,56.2039,56.2039,46481.0
2016-08-02 10:50:00,66.0,66.07,66.0,66.05,23915.0,56.2039,56.2635,56.2039,56.2464,23915.0
2016-08-02 10:55:00,66.07,66.13,66.0,66.04,28833.0,56.2635,56.3146,56.2039,56.2379,28833.0
2016-08-02 11:00:00,66.04,66.13,66.03,66.07,13129.0,56.2379,56.3146,56.2294,56.2635,13129.0
2016-08-02 11:05:00,66.05,66.19,66.04,66.18,23864.0,56.2464,56.3657,56.2379,56.3572,23864.0
2016-08-02 11:10:00,66.19,66.33,66.16,66.32,27480.0,56.3657,56.4849,56.3401,56.4764,27480.0
2016-08-02 11:15:00,66.32,66.36,66.2,66.2,19775.0,56.4764,56.5104,56.3742,56.3742,19775.0
2016-08-02 11:20:00,66.2,66.39,66.19,66.36,18739.0,56.3742,56.536,56.3657,56.5104,18739.0
2016-08-02 11:25:00,66.35,66.46,66.33,66.38,18380.0,56.5019,56.5956,56.4849,56.5275,18380.0
2016-08-02 11:30:00,66.37,66.37,66.3,66.32,24923.0,56.519,56.519,56.4593,56.4764,24923.0
2016-08-02 11:35:00,66.31,66.32,66.21,66.25,22129.0,56.4679,56.4764,56.3827,56.4168,22129.0
2016-08-02 11:40:00,66.26,66.33,66.23,66.3,43766.0,56.4253,56.4849,56.3997,56.4593,43766.0
2016-08-02 11:45:00,66.3,66.42,66.29,66.35,31523.0,56.4593,56.5615,56.4508,56.5019,31523.0
2016-08-02 11:50:00,66.35,66.38,66.25,66.26,35550.0,56.5019,56.5275,56.4168,56.4253,35550.0
2016-08-02 11:55:00,66.26,66.34,66.24,66.29,24284.0,56.4253,56.4934,56.4082,56.4508,24284.0
2016-08-02 12:00:00,66.3,66.31,66.18,66.26,50235.0,56.4593,56.4679,56.3572,56.4253,50235.0
2016-08-02 12:05:00,66.26,66.28,66.15,66.26,23462.0,56.4253,56.4423,56.3316,56.4253,23462.0
2016-08-02 12:10:00,66.26,66.42,66.26,66.41,36907.0,56.4253,56.5615,56.4253,56.553,36907.0
2016-08-02 12:15:00,66.42,66.45,66.36,66.42,44501.0,56.5615,56.5871,56.5104,56.5615,44501.0
2016-08-02 12:20:00,66.42,66.46,66.42,66.45,32777.0,56.5615,56.5956,56.5615,56.5871,32777.0
2016-08-02 12:25:00,66.44,66.46,66.3,66.3,35478.0,56.5786,56.5956,56.4593,56.4593,35478.0
2016-08-02 12:30:00,66.3,66.36,66.26,66.34,58813.0,56.4593,56.5104,56.4253,56.4934,58813.0
2016-08-02 12:35:00,66.35,66.44,66.32,66.44,59967.0,56.5019,56.5786,56.4764,56.5786,59967.0
2016-08-02 12:40:00,66.42,66.48,66.41,66.47,43718.0,56.5615,56.6126,56.553,56.6041,43718.0
2016-08-02 12:45:00,66.46,66.47,66.36,66.38,27984.0,56.5956,56.6041,56.5104,56.5275,27984.0
2016-08-02 12:50:00,66.38,66.38,66.25,66.26,47012.0,56.5275,56.5275,56.4168,56.4253,47012.0
2016-08-02 12:55:00,66.26,66.26,66.14,66.17,23677.0,56.4253,56.4253,56.3231,56.3486,23677.0
2016-08-02 13:00:00,66.16,66.17,66.09,66.1,126783.0,56.3401,56.3486,56.2805,56.289,126783.0
2016-08-02 13:05:00,66.11,66.11,66.07,66.09,36454.0,56.2975,56.2975,56.2635,56.2805,36454.0
2016-08-02 13:10:00,66.08,66.2,66.07,66.15,62405.0,56.272,56.3742,56.2635,56.3316,62405.0
2016-08-02 13:15:00,66.15,66.21,66.15,66.17,20898.0,56.3316,56.3827,56.3316,56.3486,20898.0
2016-08-02 13:20:00,66.18,66.23,66.18,66.23,29211.0,56.3572,56.3997,56.3572,56.3997,29211.0
2016-08-02 13:25:00,66.23,66.28,66.23,66.27,22078.0,56.3997,56.4423,56.3997,56.4338,22078.0
2016-08-02 13:30:00,66.27,66.27,66.21,66.24,17606.0,56.4338,56.4338,56.3827,56.4082,17606.0
2016-08-02 13:35:00,66.23,66.27,66.18,66.2,51216.0,56.3997,56.4338,56.3572,56.3742,51216.0
2016-08-02 13:40:00,66.2,66.23,66.14,66.19,23593.0,56.3742,56.3997,56.3231,56.3657,23593.0
2016-08-02 13:45:00,66.2,66.25,66.19,66.25,24230.0,56.3742,56.4168,56.3657,56.4168,24230.0
2016-08-02 13:50:00,66.25,66.27,66.2,66.26,44112.0,56.4168,56.4338,56.3742,56.4253,44112.0
2016-08-02 13:55:00,66.25,66.25,66.21,66.23,50843.0,56.4168,56.4168,56.3827,56.3997,50843.0
2016-08-02 14:00:00,66.22,66.24,66.16,66.19,49211.0,56.3912,56.4082,56.3401,56.3657,49211.0
2016-08-02 14:05:00,66.18,66.31,66.17,66.3,41903.0,56.3572,56.4679,56.3486,56.4593,41903.0
2016-08-02 14:10:00,66.3,66.33,66.28,66.29,25422.0,56.4593,56.4849,56.4423,56.4508,25422.0
2016-08-02 14:15:00,66.3,66.32,66.27,66.3,29938.0,56.4593,56.4764,56.4338,56.4593,29938.0
2016-08-02 14:20:00,66.3,66.36,66.28,66.35,49353.0,56.4593,56.5104,56.4423,56.5019,49353.0
2016-08-02 14:25:00,66.35,66.44,66.29,66.3,42793.0,56.5019,56.5786,56.4508,56.4593,42793.0
2016-08-02 14:30:00,66.3,66.32,66.21,66.21,31067.0,56.4593,56.4764,56.3827,56.3827,31067.0
2016-08-02 14:35:00,66.22,66.26,66.2,66.21,32653.0,56.3912,56.4253,56.3742,56.3827,32653.0
2016-08-02 14:40:00,66.21,66.32,66.18,66.31,28952.0,56.3827,56.4764,56.3572,56.4679,28952.0
2016-08-02 14:45:00,66.32,66.34,66.28,66.31,18057.0,56.4764,56.4934,56.4423,56.4679,18057.0
2016-08-02 14:50:00,66.31,66.33,66.26,66.27,41284.0,56.4679,56.4849,56.4253,56.4338,41284.0
2016-08-02 14:55:00,66.27,66.28,66.2,66.23,22375.0,56.4338,56.4423,56.3742,56.3997,22375.0
2016-08-02 15:00:00,66.24,66.28,66.22,66.23,33906.0,56.4082,56.4423,56.3912,56.3997,33906.0
2016-08-02 15:05:00,66.23,66.33,66.21,66.32,86196.0,56.3997,56.4849,56.3827,56.4764,86196.0
2016-08-02 15:10:00,66.32,66.34,66.25,66.29,45532.0,56.4764,56.4934,56.4168,56.4508,45532.0
2016-08-02 15:15:00,66.29,66.3,66.25,66.3,22922.0,56.4508,56.4593,56.4168,56.4593,22922.0
2016-08-02 15:20:00,66.3,66.35,66.26,66.34,37271.0,56.4593,56.5019,56.4253,56.4934,37271.0
2016-08-02 15:25:00,66.34,66.35,66.3,66.3,43918.0,56.4934,56.5019,56.4593,56.4593,43918.0
2016-08-02 15:30:00,66.3,66.31,66.28,66.28,35918.0,56.4593,56.4679,56.4423,56.4423,35918.0
2016-08-02 15:35:00,66.28,66.36,66.26,66.36,63132.0,56.4423,56.5104,56.4253,56.5104,63132.0
2016-08-02 15:40:00,66.35,66.36,66.26,66.3,128706.0,56.5019,56.5104,56.4253,56.4593,128706.0
2016-08-02 15:45:00,66.3,66.37,66.3,66.34,46057.0,56.4593,56.519,56.4593,56.4934,46057.0
2016-08-02 15:50:00,66.35,66.35,66.29,66.31,81626.0,56.5019,56.5019,56.4508,56.4679,81626.0
2016-08-02 15:55:00,66.31,66.34,66.28,66.3,171551.0,56.4679,56.4934,56.4423,56.4593,171551.0
2016-08-03 09:30:00,66.1,66.49,66.0,66.28,68695.0,56.289,56.6211,56.2039,56.4423,68695.0
2016-08-03 09:35:00,66.28,66.44,66.23,66.36,57604.0,56.4423,56.5786,56.3997,56.5104,57604.0
2016-08-03 09:40:00,66.39,66.56,66.33,66.38,39015.0,56.536,56.6808,56.4849,56.5275,39015.0
2016-08-03 09:45:00,66.41,66.44,66.32,66.38,40590.0,56.553,56.5786,56.4764,56.5275,40590.0
2016-08-03 09:50:00,66.41,66.45,66.33,66.38,30696.0,56.553,56.5871,56.4849,56.5275,30696.0
2016-08-03 09:55:00,66.37,66.47,66.34,66.36,34709.0,56.519,56.6041,56.4934,56.5104,34709.0
2016-08-03 10:00:00,66.36,66.44,66.3,66.41,41607.0,56.5104,56.5786,56.4593,56.553,41607.0
2016-08-03 10:05:00,66.42,66.49,66.38,66.41,53341.0,56.5615,56.6211,56.5275,56.553,53341.0
2016-08-03 10:10:00,66.4,66.63,66.4,66.59,43517.0,56.5445,56.7404,56.5445,56.7063,43517.0
2016-08-03 10:15:00,66.59,66.64,66.46,66.46,39838.0,56.7063,56.7489,56.5956,56.5956,39838.0
2016-08-03 10:20:00,66.46,66.6,66.46,66.59,40915.0,56.5956,56.7148,56.5956,56.7063,40915.0
2016-08-03 10:25:00,66.6,66.67,66.53,66.64,23870.0,56.7148,56.7744,56.6552,56.7489,23870.0
2016-08-03 10:30:00,66.63,66.67,66.45,66.67,25050.0,56.7404,56.7744,56.5871,56.7744,25050.0
2016-08-03 10:35:00,66.67,66.72,66.57,66.65,19688.0,56.7744,56.817,56.6893,56.7574,19688.0
2016-08-03 10:40:00,66.66,66.69,66.58,66.65,21704.0,56.7659,56.7915,56.6978,56.7574,21704.0
2016-08-03 10:45:00,66.63,66.71,66.61,66.71,28058.0,56.7404,56.8085,56.7233,56.8085,28058.0
2016-08-03 10:50:00,66.72,66.8,66.61,66.63,51943.0,56.817,56.8851,56.7233,56.7404,51943.0
2016-08-03 10:55:00,66.63,66.7,66.51,66.51,43400.0,56.7404,56.8,56.6382,56.6382,43400.0
2016-08-03 11:00:00,66.52,66.53,66.41,66.47,29765.0,56.6467,56.6552,56.553,56.6041,29765.0
2016-08-03 11:05:00,66.46,66.59,66.46,66.5,25017.0,56.5956,56.7063,56.5956,56.6297,25017.0
2016-08-03 11:10:00,66.49,66.56,66.47,66.52,24286.0,56.6211,56.6808,56.6041,56.6467,24286.0
2016-08-03 11:15:00,66.55,66.57,66.51,66.55,30162.0,56.6722,56.6893,56.6382,56.6722,30162.0
2016-08-03 11:20:00,66.55,66.65,66.55,66.57,42923.0,56.6722,56.7574,56.6722,56.6893,42923.0
2016-08-03 11:25:00,66.58,66.68,66.57,66.59,55791.0,56.6978,56.7829,56.6893,56.7063,55791.0
2016-08-03 11:30:00,66.59,66.68,66.55,66.65,36007.0,56.7063,56.7829,56.6722,56.7574,36007.0
2016-08-03 11:35:00,66.66,66.74,66.59,66.73,32386.0,56.7659,56.834,56.7063,56.8255,32386.0
2016-08-03 11:40:00,66.75,66.75,66.63,66.66,38970.0,56.8425,56.8425,56.7404,56.7659,38970.0
2016-08-03 11:45:00,66.67,66.73,66.64,66.7,36731.0,56.7744,56.8255,56.7489,56.8,36731.0
2016-08-03 11:50:00,66.7,66.72,66.64,66.7,41771.0,56.8,56.817,56.7489,56.8,41771.0
2016-08-03 11:55:00,66.71,66.76,66.69,66.7,25717.0,56.8085,56.8511,56.7915,56.8,25717.0
2016-08-03 12:00:00,66.7,66.76,66.67,66.73,85086.0,56.8,56.8511,56.7744,56.8255,85086.0
2016-08-03 12:05:00,66.74,66.75,66.68,66.72,40542.0,56.834,56.8425,56.7829,56.817,40542.0
2016-08-03 12:10:00,66.72,66.79,66.71,66.74,59078.0,56.817,56.8766,56.8085,56.834,59078.0
2016-08-03 12:15:00,66.75,66.84,66.72,66.81,95808.0,56.8425,56.9192,56.817,56.8936,95808.0
2016-08-03 12:20:00,66.82,66.83,66.74,66.82,25462.0,56.9022,56.9107,56.834,56.9022,25462.0
2016-08-03 12:25:00,66.83,66.88,66.79,66.79,27866.0,56.9107,56.9533,56.8766,56.8766,27866.0
2016-08-03 12:30:00,66.8,66.86,66.8,66.85,23704.0,56.8851,56.9362,56.8851,56.9277,23704.0
2016-08-03 12:35:00,66.85,66.95,66.85,66.95,16016.0,56.9277,57.0129,56.9277,57.0129,16016.0
2016-08-03 12:40:00,66.95,66.98,66.9,66.9,35414.0,57.0129,57.0384,56.9703,56.9703,35414.0
2016-08-03 12:45:00,66.91,66.91,66.78,66.79,58300.0,56.9788,56.9788,56.8681,56.8766,58300.0
2016-08-03 12:50:00,66.79,66.89,66.75,66.89,15510.0,56.8766,56.9618,56.8425,56.9618,15510.0
2016-08-03 12:55:00,66.89,66.91,66.82,66.89,17777.0,56.9618,56.9788,56.9022,56.9618,17777.0
2016-08-03 13:00:00,66.89,66.89,66.79,66.79,29934.0,56.9618,56.9618,56.8766,56.8766,29934.0
2016-08-03 13:05:00,66.79,66.79,66.73,66.73,50274.0,56.8766,56.8766,56.8255,56.8255,50274.0
2016-08-03 13:10:00,66.74,66.74,66.68,66.71,45482.0,56.834,56.834,56.7829,56.8085,45482.0
2016-08-03 13:15:00,66.71,66.71,66.61,66.61,65537.0,56.8085,56.8085,56.7233,56.7233,65537.0
2016-08-03 13:20:00,66.61,66.65,66.61,66.65,28599.0,56.7233,56.7574,56.7233,56.7574,28599.0
2016-08-03 13:25:00,66.65,66.65,66.58,66.6,43269.0,56.7574,56.7574,56.6978,56.7148,43269.0
2016-08-03 13:30:00,66.6,66.65,66.59,66.63,49845.0,56.7148,56.7574,56.7063,56.7404,49845.0
2016-08-03 13:35:00,66.64,66.65,66.56,66.6,34804.0,56.7489,56.7574,56.6808,56.7148,34804.0
2016-08-03 13:40:00,66.6,66.66,66.57,66.58,31561.0,56.7148,56.7659,56.6893,56.6978,31561.0
2016-08-03 13:45:00,66.58,66.59,66.53,66.55,28282.0,56.6978,56.7063,56.6552,56.6722,28282.0
2016-08-03 13:50:00,66.54,66.55,66.42,66.53,51533.0,56.6637,56.6722,56.5615,56.6552,51533.0
2016-08-03 13:55:00,66.53,66.6,66.53,66.56,37648.0,56.6552,56.7148,56.6552,56.6808,37648.0
2016-08-03 14:00:00,66.55,66.62,66.51,66.59,39780.0,56.6722,56.7318,56.6382,56.7063,39780.0
2016-08-03 14:05:00,66.6,66.73,66.59,66.73,29634.0,56.7148,56.8255,56.7063,56.8255,29634.0
2016-08-03 14:10:00,66.73,66.77,66.63,66.63,31674.0,56.8255,56.8596,56.7404,56.7404,31674.0
2016-08-03 14:15:00,66.63,66.66,66.53,66.54,27066.0,56.7404,56.7659,56.6552,56.6637,27066.0
2016-08-03 14:20:00,66.55,66.7,66.55,66.65,19072.0,56.6722,56.8,56.6722,56.7574,19072.0
2016-08-03 14:25:00,66.65,66.67,66.52,66.53,22380.0,56.7574,56.7744,56.6467,56.6552,22380.0
2016-08-03 14:30:00,66.53,66.65,66.5,66.61,21669.0,56.6552,56.7574,56.6297,56.7233,21669.0
2016-08-03 14:35:00,66.62,66.63,66.54,66.56,24809.0,56.7318,56.7404,56.6637,56.6808,24809.0
2016-08-03 14:40:00,66.57,66.64,66.56,66.57,23546.0,56.6893,56.7489,56.6808,56.6893,23546.0
2016-08-03 14:45:00,66.57,66.59,66.51,66.52,21122.0,56.6893,56.7063,56.6382,56.6467,21122.0
2016-08-03 14:50:00,66.52,66.61,66.51,66.59,26283.0,56.6467,56.7233,56.6382,56.7063,26283.0
2016-08-03 14:55:00,66.59,66.59,66.54,66.57,18396.0,56.7063,56.7063,56.6637,56.6893,18396.0
2016-08-03 15:00:00,66.56,66.57,66.46,66.49,59848.0,56.6808,56.6893,56.5956,56.6211,59848.0
2016-08-03 15:05:00,66.5,66.54,66.49,66.53,25625.0,56.6297,56.6637,56.6211,56.6552,25625.0
2016-08-03 15:10:00,66.53,66.55,66.47,66.53,33430.0,56.6552,56.6722,56.6041,56.6552,33430.0
2016-08-03 15:15:00,66.53,66.54,66.48,66.5,54424.0,56.6552,56.6637,56.6126,56.6297,54424.0
2016-08-03 15:20:00,66.51,66.52,66.48,66.5,27222.0,56.6382,56.6467,56.6126,56.6297,27222.0
2016-08-03 15:25:00,66.51,66.55,66.5,66.53,54068.0,56.6382,56.6722,56.6297,56.6552,54068.0
2016-08-03 15:30:00,66.53,66.54,66.47,66.5,77754.0,56.6552,56.6637,56.6041,56.6297,77754.0
2016-08-03 15:35:00,66.51,66.51,66.44,66.5,68204.0,56.6382,56.6382,56.5786,56.6297,68204.0
2016-08-03 15:40:00,66.5,66.51,66.46,66.48,80531.0,56.6297,56.6382,56.5956,56.6126,80531.0
2016-08-03 15:45:00,66.49,66.54,66.47,66.53,86658.0,56.6211,56.6637,56.6041,56.6552,86658.0
2016-08-03 15:50:00,66.53,66.54,66.47,66.47,63351.0,56.6552,56.6637,56.6041,56.6041,63351.0
2016-08-03 15:55:00,66.48,66.58,66.47,66.56,131701.0,56.6126,56.6978,56.6041,56.6808,131701.0
2016-08-04 09:30:00,66.5,66.51,66.15,66.39,31982.0,56.9718,56.9804,56.672,56.8776,31982.0
2016-08-04 09:35:00,66.38,66.66,66.33,66.45,50317.0,56.869,57.1089,56.8262,56.929,50317.0
2016-08-04 09:40:00,66.54,66.63,66.22,66.52,36442.0,57.0061,57.0832,56.7319,56.989,36442.0
2016-08-04 09:45:00,66.58,66.59,66.38,66.38,34438.0,57.0404,57.0489,56.869,56.869,34438.0
2016-08-04 09:50:00,66.4,66.5,66.37,66.41,48857.0,56.8862,56.9718,56.8605,56.8947,48857.0
2016-08-04 09:55:00,66.4,66.53,66.39,66.42,30304.0,56.8862,56.9975,56.8776,56.9033,30304.0
2016-08-04 10:00:00,66.42,66.43,66.26,66.37,37268.0,56.9033,56.9119,56.7662,56.8605,37268.0
2016-08-04 10:05:00,66.38,66.38,66.1,66.16,53661.0,56.869,56.869,56.6291,56.6805,53661.0
2016-08-04 10:10:00,66.15,66.36,66.12,66.36,39484.0,56.672,56.8519,56.6463,56.8519,39484.0
2016-08-04 10:15:00,66.35,66.43,66.22,66.39,26228.0,56.8433,56.9119,56.7319,56.8776,26228.0
2016-08-04 10:20:00,66.4,66.45,66.32,66.45,20424.0,56.8862,56.929,56.8176,56.929,20424.0
2016-08-04 10:25:00,66.45,66.49,66.37,66.38,29291.0,56.929,56.9633,56.8605,56.869,29291.0
2016-08-04 10:30:00,66.36,66.38,66.3,66.31,35174.0,56.8519,56.869,56.8005,56.8091,35174.0
2016-08-04 10:35:00,66.31,66.36,66.3,66.34,18298.0,56.8091,56.8519,56.8005,56.8348,18298.0
2016-08-04 10:40:00,66.34,66.34,66.18,66.23,31433.0,56.8348,56.8348,56.6977,56.7405,31433.0
2016-08-04 10:45:00,66.23,66.24,66.12,66.17,21559.0,56.7405,56.7491,56.6463,56.6891,21559.0
2016-08-04 10:50:00,66.17,66.25,66.08,66.09,25665.0,56.6891,56.7576,56.612,56.6206,25665.0
2016-08-04 10:55:00,66.09,66.33,66.09,66.33,28240.0,56.6206,56.8262,56.6206,56.8262,28240.0
2016-08-04 11:00:00,66.32,66.32,66.23,66.26,19292.0,56.8176,56.8176,56.7405,56.7662,19292.0
2016-08-04 11:05:00,66.26,66.34,66.25,66.33,22509.0,56.7662,56.8348,56.7576,56.8262,22509.0
2016-08-04 11:10:00,66.35,66.35,66.24,66.25,21214.0,56.8433,56.8433,56.7491,56.7576,21214.0
2016-08-04 11:15:00,66.25,66.32,66.2,66.29,35935.0,56.7576,56.8176,56.7148,56.7919,35935.0
2016-08-04 11:20:00,66.28,66.42,66.27,66.32,26101.0,56.7834,56.9033,56.7748,56.8176,26101.0
2016-08-04 11:25:00,66.32,66.37,66.31,66.31,23900.0,56.8176,56.8605,56.8091,56.8091,23900.0
2016-08-04 11:30:00,66.32,66.33,66.23,66.31,20852.0,56.8176,56.8262,56.7405,56.8091,20852.0
2016-08-04 11:35:00,66.31,66.39,66.27,66.39,18448.0,56.8091,56.8776,56.7748,56.8776,18448.0
2016-08-04 11:40:00,66.4,66.4,66.31,66.32,31246.0,56.8862,56.8862,56.8091,56.8176,31246.0
2016-08-04 11:45:00,66.33,66.37,66.31,66.33,13996.0,56.8262,56.8605,56.8091,56.8262,13996.0
2016-08-04 11:50:00,66.33,66.36,66.3,66.31,19181.0,56.8262,56.8519,56.8005,56.8091,19181.0
2016-08-04 11:55:00,66.31,66.43,66.31,66.39,18190.0,56.8091,56.9119,56.8091,56.8776,18190.0
2016-08-04 12:00:00,66.41,66.42,66.37,66.41,18455.0,56.8947,56.9033,56.8605,56.8947,18455.0
2016-08-04 12:05:00,66.4,66.42,66.36,66.39,17380.0,56.8862,56.9033,56.8519,56.8776,17380.0
2016-08-04 12:10:00,66.39,66.39,66.33,66.34,12730.0,56.8776,56.8776,56.8262,56.8348,12730.0
2016-08-04 12:15:00,66.35,66.39,66.31,66.39,9771.0,56.8433,56.8776,56.8091,56.8776,9771.0
2016-08-04 12:20:00,66.39,66.39,66.32,66.33,21503.0,56.8776,56.8776,56.8176,56.8262,21503.0
2016-08-04 12:25:00,66.34,66.37,66.33,66.35,11242.0,56.8348,56.8605,56.8262,56.8433,11242.0
2016-08-04 12:30:00,66.36,66.36,66.25,66.25,20225.0,56.8519,56.8519,56.7576,56.7576,20225.0
2016-08-04 12:35:00,66.25,66.31,66.24,66.3,11581.0,56.7576,56.8091,56.7491,56.8005,11581.0
2016-08-04 12:40:00,66.3,66.35,66.26,66.35,13868.0,56.8005,56.8433,56.7662,56.8433,13868.0
2016-08-04 12:45:00,66.35,66.35,66.28,66.28,19873.0,56.8433,56.8433,56.7834,56.7834,19873.0
2016-08-04 12:50:00,66.29,66.32,66.28,66.3,19912.0,56.7919,56.8176,56.7834,56.8005,19912.0
2016-08-04 12:55:00,66.3,66.3,66.24,66.25,10803.0,56.8005,56.8005,56.7491,56.7576,10803.0
2016-08-04 13:00:00,66.25,66.25,66.21,66.21,23265.0,56.7576,56.7576,56.7234,56.7234,23265.0
2016-08-04 13:05:00,66.22,66.24,66.2,66.2,29832.0,56.7319,56.7491,56.7148,56.7148,29832.0
2016-08-04 13:10:00,66.2,66.21,66.16,66.17,15297.0,56.7148,56.7234,56.6805,56.6891,15297.0
2016-08-04 13:15:00,66.17,66.23,66.17,66.23,18515.0,56.6891,56.7405,56.6891,56.7405,18515.0
2016-08-04 13:20:00,66.22,66.24,66.19,66.19,24385.0,56.7319,56.7491,56.7062,56.7062,24385.0
2016-08-04 13:25:00,66.2,66.22,66.17,66.21,10573.0,56.7148,56.7319,56.6891,56.7234,10573.0
2016-08-04 13:30:00,66.21,66.27,66.2,66.27,19801.0,56.7234,56.7748,56.7148,56.7748,19801.0
2016-08-04 13:35:00,66.28,66.29,66.21,66.23,25573.0,56.7834,56.7919,56.7234,56.7405,25573.0
2016-08-04 13:40:00,66.22,66.29,66.21,66.29,9167.0,56.7319,56.7919,56.7234,56.7919,9167.0
2016-08-04 13:45:00,66.29,66.29,66.23,66.28,16773.0,56.7919,56.7919,56.7405,56.7834,16773.0
2016-08-04 13:50:00,66.27,66.29,66.25,66.28,20027.0,56.7748,56.7919,56.7576,56.7834,20027.0
2016-08-04 13:55:00,66.28,66.29,66.25,66.25,12310.0,56.7834,56.7919,56.7576,56.7576,12310.0
2016-08-04 14:00:00,66.25,66.3,66.24,66.29,16285.0,56.7576,56.8005,56.7491,56.7919,16285.0
2016-08-04 14:05:00,66.3,66.32,66.29,66.31,11430.0,56.8005,56.8176,56.7919,56.8091,11430.0
2016-08-04 14:10:00,66.31,66.31,66.25,66.25,19554.0,56.8091,56.8091,56.7576,56.7576,19554.0
2016-08-04 14:15:00,66.25,66.25,66.18,66.19,12065.0,56.7576,56.7576,56.6977,56.7062,12065.0
2016-08-04 14:20:00,66.18,66.23,66.17,66.23,12216.0,56.6977,56.7405,56.6891,56.7405,12216.0
2016-08-04 14:25:00,66.22,66.24,66.22,66.23,16017.0,56.7319,56.7491,56.7319,56.7405,16017.0
2016-08-04 14:30:00,66.24,66.24,66.22,66.23,6805.0,56.7491,56.7491,56.7319,56.7405,6805.0
2016-08-04 14:35:00,66.23,66.24,66.18,66.18,16247.0,56.7405,56.7491,56.6977,56.6977,16247.0
2016-08-04 14:40:00,66.18,66.18,66.15,66.18,13120.0,56.6977,56.6977,56.672,56.6977,13120.0
2016-08-04 14:45:00,66.17,66.2,66.16,66.16,13739.0,56.6891,56.7148,56.6805,56.6805,13739.0
2016-08-04 14:50:00,66.16,66.18,66.13,66.18,9815.0,56.6805,56.6977,56.6548,56.6977,9815.0
2016-08-04 14:55:00,66.19,66.2,66.16,66.17,13666.0,56.7062,56.7148,56.6805,56.6891,13666.0
2016-08-04 15:00:00,66.18,66.18,66.13,66.15,20918.0,56.6977,56.6977,56.6548,56.672,20918.0
2016-08-04 15:05:00,66.15,66.17,66.14,66.16,26995.0,56.672,56.6891,56.6634,56.6805,26995.0
2016-08-04 15:10:00,66.16,66.17,66.09,66.09,23380.0,56.6805,56.6891,56.6206,56.6206,23380.0
2016-08-04 15:15:00,66.09,66.15,66.09,66.15,20429.0,56.6206,56.672,56.6206,56.672,20429.0
2016-08-04 15:20:00,66.14,66.15,66.11,66.12,17253.0,56.6634,56.672,56.6377,56.6463,17253.0
2016-08-04 15:25:00,66.12,66.13,66.1,66.12,17857.0,56.6463,56.6548,56.6291,56.6463,17857.0
2016-08-04 15:30:00,66.12,66.14,66.1,66.11,24195.0,56.6463,56.6634,56.6291,56.6377,24195.0
2016-08-04 15:35:00,66.11,66.16,66.1,66.16,26796.0,56.6377,56.6805,56.6291,56.6805,26796.0
2016-08-04 15:40:00,66.16,66.21,66.16,66.21,59276.0,56.6805,56.7234,56.6805,56.7234,59276.0
2016-08-04 15:45:00,66.2,66.27,66.2,66.25,63249.0,56.7148,56.7748,56.7148,56.7576,63249.0
2016-08-04 15:50:00,66.24,66.25,66.2,66.23,39647.0,56.7491,56.7576,56.7148,56.7405,39647.0
2016-08-04 15:55:00,66.23,66.24,66.17,66.19,85848.0,56.7405,56.7491,56.6891,56.7062,85848.0
2016-08-05 09:30:00,66.94,67.56,66.94,67.24,79963.0,57.3488,57.88,57.3488,57.6058,79963.0
2016-08-05 09:35:00,67.18,67.63,67.18,67.42,113216.0,57.5544,57.9399,57.5544,57.76,113216.0
2016-08-05 09:40:00,67.43,67.45,67.18,67.28,66612.0,57.7686,57.7857,57.5544,57.6401,66612.0
2016-08-05 09:45:00,67.3,67.34,67.13,67.26,54965.0,57.6572,57.6915,57.5116,57.6229,54965.0
2016-08-05 09:50:00,67.24,67.58,67.23,67.58,36011.0,57.6058,57.8971,57.5972,57.8971,36011.0
2016-08-05 09:55:00,67.57,67.75,67.54,67.71,44912.0,57.8885,58.0427,57.8628,58.0085,44912.0
2016-08-05 10:00:00,67.7,67.7,67.54,67.6,35202.0,57.9999,57.9999,57.8628,57.9142,35202.0
2016-08-05 10:05:00,67.59,67.71,67.54,67.64,43323.0,57.9057,58.0085,57.8628,57.9485,43323.0
2016-08-05 10:10:00,67.63,67.75,67.59,67.61,36812.0,57.9399,58.0427,57.9057,57.9228,36812.0
2016-08-05 10:15:00,67.61,67.66,67.55,67.59,52676.0,57.9228,57.9656,57.8714,57.9057,52676.0
2016-08-05 10:20:00,67.59,67.74,67.59,67.67,47638.0,57.9057,58.0342,57.9057,57.9742,47638.0
2016-08-05 10:25:00,67.67,67.68,67.58,67.61,38604.0,57.9742,57.9828,57.8971,57.9228,38604.0
2016-08-05 10:30:00,67.61,67.63,67.44,67.46,30687.0,57.9228,57.9399,57.7771,57.7943,30687.0
2016-08-05 10:35:00,67.47,67.54,67.45,67.5,30203.0,57.8028,57.8628,57.7857,57.8285,30203.0
2016-08-05 10:40:00,67.5,67.55,67.48,67.49,27422.0,57.8285,57.8714,57.8114,57.82,27422.0
2016-08-05 10:45:00,67.46,67.57,67.43,67.48,44698.0,57.7943,57.8885,57.7686,57.8114,44698.0
2016-08-05 10:50:00,67.48,67.51,67.45,67.5,37306.0,57.8114,57.8371,57.7857,57.8285,37306.0
2016-08-05 10:55:00,67.5,67.5,67.47,67.5,28522.0,57.8285,57.8285,57.8028,57.8285,28522.0
2016-08-05 11:00:00,67.49,67.66,67.49,67.66,45796.0,57.82,57.9656,57.82,57.9656,45796.0
2016-08-05 11:05:00,67.68,67.86,67.67,67.83,42235.0,57.9828,58.137,57.9742,58.1113,42235.0
2016-08-05 11:10:00,67.83,67.92,67.79,67.88,41080.0,58.1113,58.1884,58.077,58.1541,41080.0
2016-08-05 11:15:00,67.87,67.9,67.8,67.89,37821.0,58.1455,58.1712,58.0856,58.1627,37821.0
2016-08-05 11:20:00,67.89,67.94,67.83,67.94,20815.0,58.1627,58.2055,58.1113,58.2055,20815.0
2016-08-05 11:25:00,67.94,67.96,67.86,67.89,31627.0,58.2055,58.2226,58.137,58.1627,31627.0
2016-08-05 11:30:00,67.87,68.02,67.86,68.0,37119.0,58.1455,58.274,58.137,58.2569,37119.0
2016-08-05 11:35:00,68.0,68.09,67.99,67.99,26760.0,58.2569,58.334,58.2483,58.2483,26760.0
2016-08-05 11:40:00,68.0,68.07,67.99,68.05,27053.0,58.2569,58.3169,58.2483,58.2997,27053.0
2016-08-05 11:45:00,68.06,68.1,68.01,68.04,21842.0,58.3083,58.3426,58.2655,58.2912,21842.0
2016-08-05 11:50:00,68.03,68.13,68.02,68.03,24760.0,58.2826,58.3683,58.274,58.2826,24760.0
2016-08-05 11:55:00,68.03,68.07,68.0,68.02,12167.0,58.2826,58.3169,58.2569,58.274,12167.0
2016-08-05 12:00:00,68.02,68.03,67.96,68.03,17117.0,58.274,58.2826,58.2226,58.2826,17117.0
2016-08-05 12:05:00,68.02,68.02,67.98,68.0,15027.0,58.274,58.274,58.2398,58.2569,15027.0
2016-08-05 12:10:00,68.01,68.06,68.0,68.02,16145.0,58.2655,58.3083,58.2569,58.274,16145.0
2016-08-05 12:15:00,68.02,68.04,68.0,68.01,12245.0,58.274,58.2912,58.2569,58.2655,12245.0
2016-08-05 12:20:00,68.0,68.03,67.95,68.02,35603.0,58.2569,58.2826,58.2141,58.274,35603.0
2016-08-05 12:25:00,68.02,68.02,68.0,68.0,20416.0,58.274,58.274,58.2569,58.2569,20416.0
2016-08-05 12:30:00,68.0,68.01,67.95,67.98,70948.0,58.2569,58.2655,58.2141,58.2398,70948.0
2016-08-05 12:35:00,67.98,68.03,67.98,68.02,22307.0,58.2398,58.2826,58.2398,58.274,22307.0
2016-08-05 12:40:00,68.02,68.1,68.01,68.09,30267.0,58.274,58.3426,58.2655,58.334,30267.0
2016-08-05 12:45:00,68.09,68.13,68.05,68.09,33334.0,58.334,58.3683,58.2997,58.334,33334.0
2016-08-05 12:50:00,68.09,68.09,68.05,68.06,17357.0,58.334,58.334,58.2997,58.3083,17357.0
2016-08-05 12:55:00,68.06,68.11,68.06,68.08,21798.0,58.3083,58.3511,58.3083,58.3254,21798.0
2016-08-05 13:00:00,68.08,68.13,68.06,68.13,42592.0,58.3254,58.3683,58.3083,58.3683,42592.0
2016-08-05 13:05:00,68.13,68.19,68.12,68.15,28657.0,58.3683,58.4197,58.3597,58.3854,28657.0
2016-08-05 13:10:00,68.14,68.18,68.14,68.15,18032.0,58.3768,58.4111,58.3768,58.3854,18032.0
2016-08-05 13:15:00,68.16,68.23,68.16,68.18,19749.0,58.394,58.454,58.394,58.4111,19749.0
2016-08-05 13:20:00,68.17,68.19,68.14,68.18,27991.0,58.4026,58.4197,58.3768,58.4111,27991.0
2016-08-05 13:25:00,68.17,68.19,68.16,68.19,13247.0,58.4026,58.4197,58.394,58.4197,13247.0
2016-08-05 13:30:00,68.2,68.28,68.19,68.24,23455.0,58.4283,58.4968,58.4197,58.4625,23455.0
2016-08-05 13:35:00,68.25,68.25,68.22,68.22,5434.0,58.4711,58.4711,58.4454,58.4454,5434.0
2016-08-05 13:40:00,68.23,68.29,68.22,68.28,34992.0,58.454,58.5054,58.4454,58.4968,34992.0
2016-08-05 13:45:00,68.28,68.35,68.26,68.29,35727.0,58.4968,58.5568,58.4797,58.5054,35727.0
2016-08-05 13:50:00,68.29,68.29,68.21,68.22,17877.0,58.5054,58.5054,58.4368,58.4454,17877.0
2016-08-05 13:55:00,68.21,68.21,68.16,68.2,66119.0,58.4368,58.4368,58.394,58.4283,66119.0
2016-08-05 14:00:00,68.21,68.22,68.17,68.2,24997.0,58.4368,58.4454,58.4026,58.4283,24997.0
2016-08-05 14:05:00,68.2,68.26,68.2,68.24,26202.0,58.4283,58.4797,58.4283,58.4625,26202.0
2016-08-05 14:10:00,68.23,68.25,68.16,68.25,74076.0,58.454,58.4711,58.394,58.4711,74076.0
2016-08-05 14:15:00,68.26,68.28,68.19,68.23,31677.0,58.4797,58.4968,58.4197,58.454,31677.0
2016-08-05 14:20:00,68.23,68.23,68.12,68.12,28799.0,58.454,58.454,58.3597,58.3597,28799.0
2016-08-05 14:25:00,68.13,68.13,68.06,68.08,27690.0,58.3683,58.3683,58.3083,58.3254,27690.0
2016-08-05 14:30:00,68.08,68.15,68.08,68.15,30540.0,58.3254,58.3854,58.3254,58.3854,30540.0
2016-08-05 14:35:00,68.14,68.17,68.13,68.14,40511.0,58.3768,58.4026,58.3683,58.3768,40511.0
2016-08-05 14:40:00,68.13,68.13,68.01,68.02,27261.0,58.3683,58.3683,58.2655,58.274,27261.0
2016-08-05 14:45:00,68.03,68.03,67.97,67.97,22880.0,58.2826,58.2826,58.2312,58.2312,22880.0
2016-08-05 14:50:00,67.97,67.99,67.96,67.97,27310.0,58.2312,58.2483,58.2226,58.2312,27310.0
2016-08-05 14:55:00,67.98,67.98,67.89,67.93,26787.0,58.2398,58.2398,58.1627,58.1969,26787.0
2016-08-05 15:00:00,67.94,68.03,67.94,68.03,40098.0,58.2055,58.2826,58.2055,58.2826,40098.0
2016-08-05 15:05:00,68.03,68.03,67.94,67.97,60618.0,58.2826,58.2826,58.2055,58.2312,60618.0
2016-08-05 15:10:00,67.97,68.0,67.95,67.99,14618.0,58.2312,58.2569,58.2141,58.2483,14618.0
2016-08-05 15:15:00,68.0,68.01,67.99,68.0,56782.0,58.2569,58.2655,58.2483,58.2569,56782.0
2016-08-05 15:20:00,68.0,68.01,67.96,67.98,26661.0,58.2569,58.2655,58.2226,58.2398,26661.0
2016-08-05 15:25:00,67.98,68.15,67.97,68.15,117032.0,58.2398,58.3854,58.2312,58.3854,117032.0
2016-08-05 15:30:00,68.15,68.16,68.07,68.09,63343.0,58.3854,58.394,58.3169,58.334,63343.0
2016-08-05 15:35:00,68.09,68.1,68.04,68.1,46388.0,58.334,58.3426,58.2912,58.3426,46388.0
2016-08-05 15:40:00,68.1,68.1,68.02,68.06,60767.0,58.3426,58.3426,58.274,58.3083,60767.0
2016-08-05 15:45:00,68.06,68.07,67.99,68.0,42657.0,58.3083,58.3169,58.2483,58.2569,42657.0
2016-08-05 15:50:00,67.99,68.0,67.95,67.95,126116.0,58.2483,58.2569,58.2141,58.2141,126116.0
2016-08-05 15:55:00,67.95,68.09,67.95,68.09,172571.0,58.2141,58.334,58.2141,58.334,172571.0
2016-08-08 09:30:00,68.23,68.65,67.95,68.58,49187.0,58.454,58.8138,58.2141,58.7538,49187.0
2016-08-08 09:35:00,68.64,68.77,68.57,68.71,30981.0,58.8052,58.9166,58.7452,58.8652,30981.0
2016-08-08 09:40:00,68.71,68.83,68.59,68.71,29210.0,58.8652,58.968,58.7624,58.8652,29210.0
2016-08-08 09:45:00,68.71,68.71,68.56,68.58,31790.0,58.8652,58.8652,58.7367,58.7538,31790.0
2016-08-08 09:50:00,68.58,68.69,68.5,68.52,39994.0,58.7538,58.848,58.6853,58.7024,39994.0
2016-08-08 09:55:00,68.51,68.62,68.48,68.52,25194.0,58.6938,58.7881,58.6681,58.7024,25194.0
2016-08-08 10:00:00,68.54,68.59,68.5,68.54,20856.0,58.7195,58.7624,58.6853,58.7195,20856.0
2016-08-08 10:05:00,68.55,68.63,68.52,68.6,12740.0,58.7281,58.7966,58.7024,58.7709,12740.0
2016-08-08 10:10:00,68.58,68.6,68.46,68.57,16850.0,58.7538,58.7709,58.651,58.7452,16850.0
2016-08-08 10:15:00,68.57,68.58,68.49,68.52,24805.0,58.7452,58.7538,58.6767,58.7024,24805.0
2016-08-08 10:20:00,68.48,68.48,68.3,68.31,28080.0,58.6681,58.6681,58.5139,58.5225,28080.0
2016-08-08 10:25:00,68.31,68.35,68.26,68.26,11551.0,58.5225,58.5568,58.4797,58.4797,11551.0
2016-08-08 10:30:00,68.26,68.35,68.2,68.33,50541.0,58.4797,58.5568,58.4283,58.5396,50541.0
2016-08-08 10:35:00,68.32,68.32,68.22,68.29,16190.0,58.5311,58.5311,58.4454,58.5054,16190.0
2016-08-08 10:40:00,68.3,68.37,68.29,68.35,16158.0,58.5139,58.5739,58.5054,58.5568,16158.0
2016-08-08 10:45:00,68.35,68.37,68.28,68.31,13715.0,58.5568,58.5739,58.4968,58.5225,13715.0
2016-08-08 10:50:00,68.3,68.3,68.13,68.21,22522.0,58.5139,58.5139,58.3683,58.4368,22522.0
2016-08-08 10:55:00,68.19,68.28,68.14,68.28,15803.0,58.4197,58.4968,58.3768,58.4968,15803.0
2016-08-08 11:00:00,68.29,68.34,68.24,68.34,28490.0,58.5054,58.5482,58.4625,58.5482,28490.0
2016-08-08 11:05:00,68.33,68.44,68.31,68.44,15114.0,58.5396,58.6339,58.5225,58.6339,15114.0
2016-08-08 11:10:00,68.45,68.45,68.37,68.42,20657.0,58.6424,58.6424,58.5739,58.6167,20657.0
2016-08-08 11:15:00,68.42,68.43,68.4,68.43,7168.0,58.6167,58.6253,58.5996,58.6253,7168.0
2016-08-08 11:20:00,68.42,68.43,68.36,68.38,12065.0,58.6167,58.6253,58.5653,58.5825,12065.0
2016-08-08 11:25:00,68.37,68.4,68.35,68.35,10655.0,58.5739,58.5996,58.5568,58.5568,10655.0
2016-08-08 11:30:00,68.36,68.41,68.35,68.4,12969.0,58.5653,58.6082,58.5568,58.5996,12969.0
2016-08-08 11:35:00,68.4,68.43,68.37,68.39,17523.0,58.5996,58.6253,58.5739,58.591,17523.0
2016-08-08 11:40:00,68.39,68.43,68.36,68.37,17159.0,58.591,58.6253,58.5653,58.5739,17159.0
2016-08-08 11:45:00,68.37,68.37,68.3,68.3,13656.0,58.5739,58.5739,58.5139,58.5139,13656.0
2016-08-08 11:50:00,68.3,68.38,68.3,68.38,10057.0,58.5139,58.5825,58.5139,58.5825,10057.0
2016-08-08 11:55:00,68.36,68.38,68.33,68.38,14853.0,58.5653,58.5825,58.5396,58.5825,14853.0
2016-08-08 12:00:00,68.38,68.4,68.32,68.37,29475.0,58.5825,58.5996,58.5311,58.5739,29475.0
2016-08-08 12:05:00,68.37,68.39,68.31,68.31,29426.0,58.5739,58.591,58.5225,58.5225,29426.0
2016-08-08 12:10:00,68.31,68.36,68.3,68.35,9617.0,58.5225,58.5653,58.5139,58.5568,9617.0
2016-08-08 12:15:00,68.35,68.39,68.34,68.39,12297.0,58.5568,58.591,58.5482,58.591,12297.0
2016-08-08 12:20:00,68.39,68.44,68.38,68.42,5095.0,58.591,58.6339,58.5825,58.6167,5095.0
2016-08-08 12:25:00,68.41,68.42,68.39,68.41,6384.0,58.6082,58.6167,58.591,58.6082,6384.0
2016-08-08 12:30:00,68.41,68.42,68.4,68.42,6751.0,58.6082,58.6167,58.5996,58.6167,6751.0
2016-08-08 12:35:00,68.42,68.44,68.39,68.41,22511.0,58.6167,58.6339,58.591,58.6082,22511.0
2016-08-08 12:40:00,68.41,68.41,68.36,68.36,15472.0,58.6082,58.6082,58.5653,58.5653,15472.0
2016-08-08 12:45:00,68.36,68.39,68.36,68.39,11748.0,58.5653,58.591,58.5653,58.591,11748.0
2016-08-08 12:50:00,68.38,68.39,68.37,68.38,10175.0,58.5825,58.591,58.5739,58.5825,10175.0
2016-08-08 12:55:00,68.38,68.42,68.37,68.42,9957.0,58.5825,58.6167,58.5739,58.6167,9957.0
2016-08-08 13:00:00,68.42,68.43,68.38,68.42,15123.0,58.6167,58.6253,58.5825,58.6167,15123.0
2016-08-08 13:05:00,68.43,68.43,68.39,68.4,4581.0,58.6253,58.6253,58.591,58.5996,4581.0
2016-08-08 13:10:00,68.4,68.42,68.39,68.39,7916.0,58.5996,58.6167,58.591,58.591,7916.0
2016-08-08 13:15:00,68.4,68.43,68.39,68.43,8268.0,58.5996,58.6253,58.591,58.6253,8268.0
2016-08-08 13:20:00,68.42,68.43,68.41,68.42,8914.0,58.6167,58.6253,58.6082,58.6167,8914.0
2016-08-08 13:25:00,68.43,68.46,68.41,68.45,12641.0,58.6253,58.651,58.6082,58.6424,12641.0
2016-08-08 13:30:00,68.46,68.47,68.4,68.43,14655.0,58.651,58.6596,58.5996,58.6253,14655.0
2016-08-08 13:35:00,68.41,68.42,68.38,68.39,7277.0,58.6082,58.6167,58.5825,58.591,7277.0
2016-08-08 13:40:00,68.39,68.39,68.35,68.36,11061.0,58.591,58.591,58.5568,58.5653,11061.0
2016-08-08 13:45:00,68.35,68.36,68.3,68.3,9670.0,58.5568,58.5653,58.5139,58.5139,9670.0
2016-08-08 13:50:00,68.29,68.31,68.28,68.31,7240.0,58.5054,58.5225,58.4968,58.5225,7240.0
2016-08-08 13:55:00,68.3,68.35,68.3,68.34,5267.0,58.5139,58.5568,58.5139,58.5482,5267.0
2016-08-08 14:00:00,68.33,68.33,68.28,68.29,7850.0,58.5396,58.5396,58.4968,58.5054,7850.0
2016-08-08 14:05:00,68.28,68.29,68.26,68.26,4688.0,58.4968,58.5054,58.4797,58.4797,4688.0
2016-08-08 14:10:00,68.26,68.27,68.25,68.26,6955.0,58.4797,58.4882,58.4711,58.4797,6955.0
2016-08-08 14:15:00,68.26,68.28,68.19,68.22,20286.0,58.4797,58.4968,58.4197,58.4454,20286.0
2016-08-08 14:20:00,68.21,68.21,68.13,68.15,8379.0,58.4368,58.4368,58.3683,58.3854,8379.0
2016-08-08 14:25:00,68.17,68.17,68.13,68.15,10402.0,58.4026,58.4026,58.3683,58.3854,10402.0
2016-08-08 14:30:00,68.14,68.18,68.13,68.18,9355.0,58.3768,58.4111,58.3683,58.4111,9355.0
2016-08-08 14:35:00,68.17,68.18,68.15,68.17,7836.0,58.4026,58.4111,58.3854,58.4026,7836.0
2016-08-08 14:40:00,68.17,68.18,68.13,68.13,7978.0,58.4026,58.4111,58.3683,58.3683,7978.0
2016-08-08 14:45:00,68.14,68.2,68.14,68.19,9327.0,58.3768,58.4283,58.3768,58.4197,9327.0
2016-08-08 14:50:00,68.19,68.2,68.17,68.17,5609.0,58.4197,58.4283,58.4026,58.4026,5609.0
2016-08-08 14:55:00,68.17,68.17,68.15,68.17,6712.0,58.4026,58.4026,58.3854,58.4026,6712.0
2016-08-08 15:00:00,68.17,68.17,68.13,68.15,15516.0,58.4026,58.4026,58.3683,58.3854,15516.0
2016-08-08 15:05:00,68.15,68.17,68.13,68.16,13288.0,58.3854,58.4026,58.3683,58.394,13288.0
2016-08-08 15:10:00,68.16,68.16,68.12,68.12,14080.0,58.394,58.394,58.3597,58.3597,14080.0
2016-08-08 15:15:00,68.12,68.14,68.07,68.08,15863.0,58.3597,58.3768,58.3169,58.3254,15863.0
2016-08-08 15:20:00,68.08,68.08,68.05,68.05,8668.0,58.3254,58.3254,58.2997,58.2997,8668.0
2016-08-08 15:25:00,68.05,68.12,68.05,68.11,10940.0,58.2997,58.3597,58.2997,58.3511,10940.0
2016-08-08 15:30:00,68.12,68.12,68.09,68.12,17971.0,58.3597,58.3597,58.334,58.3597,17971.0
2016-08-08 15:35:00,68.11,68.15,68.11,68.13,30162.0,58.3511,58.3854,58.3511,58.3683,30162.0
2016-08-08 15:40:00,68.14,68.15,68.12,68.12,28237.0,58.3768,58.3854,58.3597,58.3597,28237.0
2016-08-08 15:45:00,68.13,68.14,68.12,68.13,56627.0,58.3683,58.3768,58.3597,58.3683,56627.0
2016-08-08 15:50:00,68.13,68.14,68.12,68.13,41320.0,58.3683,58.3768,58.3597,58.3683,41320.0
2016-08-08 15:55:00,68.12,68.18,68.1,68.17,68542.0,58.3597,58.4111,58.3426,58.4026,68542.0
2016-08-09 09:30:00,68.13,68.17,67.97,68.15,25452.0,58.3683,58.4026,58.2312,58.3854,25452.0
2016-08-09 09:35:00,68.15,68.2,68.02,68.13,23647.0,58.3854,58.4283,58.274,58.3683,23647.0
2016-08-09 09:40:00,68.11,68.17,68.08,68.13,14617.0,58.3511,58.4026,58.3254,58.3683,14617.0
2016-08-09 09:45:00,68.12,68.16,68.0,68.09,27597.0,58.3597,58.394,58.2569,58.334,27597.0
2016-08-09 09:50:00,68.09,68.15,68.05,68.15,16884.0,58.334,58.3854,58.2997,58.3854,16884.0
2016-08-09 09:55:00,68.17,68.17,68.01,68.03,21655.0,58.4026,58.4026,58.2655,58.2826,21655.0
2016-08-09 10:00:00,68.03,68.03,67.86,68.0,34650.0,58.2826,58.2826,58.137,58.2569,34650.0
2016-08-09 10:05:00,67.95,68.0,67.94,67.97,17202.0,58.2141,58.2569,58.2055,58.2312,17202.0
2016-08-09 10:10:00,67.98,68.03,67.98,67.98,22409.0,58.2398,58.2826,58.2398,58.2398,22409.0
2016-08-09 10:15:00,67.97,68.07,67.96,68.0,19007.0,58.2312,58.3169,58.2226,58.2569,19007.0
2016-08-09 10:20:00,68.01,68.03,67.94,68.02,16030.0,58.2655,58.2826,58.2055,58.274,16030.0
2016-08-09 10:25:00,68.01,68.09,67.97,67.99,25505.0,58.2655,58.334,58.2312,58.2483,25505.0
2016-08-09 10:30:00,68.0,68.0,67.91,67.94,20201.0,58.2569,58.2569,58.1798,58.2055,20201.0
2016-08-09 10:35:00,67.94,68.05,67.94,68.01,22577.0,58.2055,58.2997,58.2055,58.2655,22577.0
2016-08-09 10:40:00,68.01,68.02,67.91,67.97,16561.0,58.2655,58.274,58.1798,58.2312,16561.0
2016-08-09 10:45:00,67.97,68.05,67.96,68.01,28213.0,58.2312,58.2997,58.2226,58.2655,28213.0
2016-08-09 10:50:00,68.02,68.03,67.96,67.97,54893.0,58.274,58.2826,58.2226,58.2312,54893.0
2016-08-09 10:55:00,67.98,68.04,67.97,68.0,23232.0,58.2398,58.2912,58.2312,58.2569,23232.0
2016-08-09 11:00:00,67.99,68.02,67.98,68.01,28778.0,58.2483,58.274,58.2398,58.2655,28778.0
2016-08-09 11:05:00,68.02,68.09,68.0,68.04,27365.0,58.274,58.334,58.2569,58.2912,27365.0
2016-08-09 11:10:00,68.04,68.09,68.03,68.04,20614.0,58.2912,58.334,58.2826,58.2912,20614.0
2016-08-09 11:15:00,68.03,68.08,68.02,68.07,18495.0,58.2826,58.3254,58.274,58.3169,18495.0
2016-08-09 11:20:00,68.08,68.09,68.01,68.01,31671.0,58.3254,58.334,58.2655,58.2655,31671.0
2016-08-09 11:25:00,68.02,68.04,67.99,68.01,18762.0,58.274,58.2912,58.2483,58.2655,18762.0
2016-08-09 11:30:00,68.02,68.05,68.0,68.03,15122.0,58.274,58.2997,58.2569,58.2826,15122.0
2016-08-09 11:35:00,68.03,68.03,67.99,68.0,15203.0,58.2826,58.2826,58.2483,58.2569,15203.0
2016-08-09 11:40:00,68.01,68.02,67.99,68.0,21549.0,58.2655,58.274,58.2483,58.2569,21549.0
2016-08-09 11:45:00,67.99,68.01,67.98,67.98,23072.0,58.2483,58.2655,58.2398,58.2398,23072.0
2016-08-09 11:50:00,67.98,67.99,67.95,67.96,23826.0,58.2398,58.2483,58.2141,58.2226,23826.0
2016-08-09 11:55:00,67.97,67.99,67.96,67.97,9159.0,58.2312,58.2483,58.2226,58.2312,9159.0
2016-08-09 12:00:00,67.97,68.0,67.95,67.95,13349.0,58.2312,58.2569,58.2141,58.2141,13349.0
2016-08-09 12:05:00,67.94,67.99,67.94,67.95,10226.0,58.2055,58.2483,58.2055,58.2141,10226.0
2016-08-09 12:10:00,67.95,67.95,67.91,67.91,4248.0,58.2141,58.2141,58.1798,58.1798,4248.0
2016-08-09 12:15:00,67.91,67.92,67.88,67.91,8337.0,58.1798,58.1884,58.1541,58.1798,8337.0
2016-08-09 12:20:00,67.9,67.91,67.81,67.84,10058.0,58.1712,58.1798,58.0941,58.1198,10058.0
2016-08-09 12:25:00,67.83,67.83,67.74,67.74,9964.0,58.1113,58.1113,58.0342,58.0342,9964.0
2016-08-09 12:30:00,67.75,67.78,67.73,67.74,9341.0,58.0427,58.0684,58.0256,58.0342,9341.0
2016-08-09 12:35:00,67.74,67.75,67.7,67.7,9863.0,58.0342,58.0427,57.9999,57.9999,9863.0
2016-08-09 12:40:00,67.71,67.72,67.68,67.7,8110.0,58.0085,58.017,57.9828,57.9999,8110.0
2016-08-09 12:45:00,67.7,67.75,67.69,67.74,10526.0,57.9999,58.0427,57.9913,58.0342,10526.0
2016-08-09 12:50:00,67.74,67.76,67.73,67.76,9604.0,58.0342,58.0513,58.0256,58.0513,9604.0
2016-08-09 12:55:00,67.76,67.76,67.69,67.71,9271.0,58.0513,58.0513,57.9913,58.0085,9271.0
2016-08-09 13:00:00,67.71,67.77,67.71,67.77,10065.0,58.0085,58.0599,58.0085,58.0599,10065.0
2016-08-09 13:05:00,67.77,67.83,67.76,67.79,12140.0,58.0599,58.1113,58.0513,58.077,12140.0
2016-08-09 13:10:00,67.8,67.82,67.77,67.77,5452.0,58.0856,58.1027,58.0599,58.0599,5452.0
2016-08-09 13:15:00,67.77,67.81,67.77,67.79,8751.0,58.0599,58.0941,58.0599,58.077,8751.0
2016-08-09 13:20:00,67.8,67.83,67.79,67.81,8880.0,58.0856,58.1113,58.077,58.0941,8880.0
2016-08-09 13:25:00,67.8,67.81,67.76,67.81,15808.0,58.0856,58.0941,58.0513,58.0941,15808.0
2016-08-09 13:30:00,67.8,67.82,67.78,67.8,9379.0,58.0856,58.1027,58.0684,58.0856,9379.0
2016-08-09 13:35:00,67.81,67.82,67.78,67.79,10125.0,58.0941,58.1027,58.0684,58.077,10125.0
2016-08-09 13:40:00,67.79,67.79,67.75,67.76,9318.0,58.077,58.077,58.0427,58.0513,9318.0
2016-08-09 13:45:00,67.76,67.76,67.7,67.71,9533.0,58.0513,58.0513,57.9999,58.0085,9533.0
2016-08-09 13:50:00,67.71,67.73,67.67,67.68,9799.0,58.0085,58.0256,57.9742,57.9828,9799.0
2016-08-09 13:55:00,67.68,67.71,67.67,67.68,25769.0,57.9828,58.0085,57.9742,57.9828,25769.0
2016-08-09 14:00:00,67.69,67.69,67.65,67.65,4951.0,57.9913,57.9913,57.9571,57.9571,4951.0
2016-08-09 14:05:00,67.65,67.66,67.63,67.64,24568.0,57.9571,57.9656,57.9399,57.9485,24568.0
2016-08-09 14:10:00,67.63,67.64,67.61,67.62,14471.0,57.9399,57.9485,57.9228,57.9314,14471.0
2016-08-09 14:15:00,67.61,67.63,67.61,67.61,13087.0,57.9228,57.9399,57.9228,57.9228,13087.0
2016-08-09 14:20:00,67.62,67.62,67.6,67.6,11768.0,57.9314,57.9314,57.9142,57.9142,11768.0
2016-08-09 14:25:00,67.6,67.61,67.59,67.59,18671.0,57.9142,57.9228,57.9057,57.9057,18671.0
2016-08-09 14:30:00,67.59,67.6,67.56,67.58,24414.0,57.9057,57.9142,57.88,57.8971,24414.0
2016-08-09 14:35:00,67.58,67.6,67.57,67.59,10688.0,57.8971,57.9142,57.8885,57.9057,10688.0
2016-08-09 14:40:00,67.59,67.59,67.56,67.59,9642.0,57.9057,57.9057,57.88,57.9057,9642.0
2016-08-09 14:45:00,67.6,67.61,67.59,67.6,13129.0,57.9142,57.9228,57.9057,57.9142,13129.0
2016-08-09 14:50:00,67.6,67.66,67.6,67.65,22185.0,57.9142,57.9656,57.9142,57.9571,22185.0
2016-08-09 14:55:00,67.66,67.73,67.65,67.73,12148.0,57.9656,58.0256,57.9571,58.0256,12148.0
2016-08-09 15:00:00,67.72,67.74,67.7,67.73,14014.0,58.017,58.0342,57.9999,58.0256,14014.0
2016-08-09 15:05:00,67.73,67.75,67.71,67.73,10366.0,58.0256,58.0427,58.0085,58.0256,10366.0
2016-08-09 15:10:00,67.74,67.74,67.67,67.67,12091.0,58.0342,58.0342,57.9742,57.9742,12091.0
2016-08-09 15:15:00,67.67,67.7,67.66,67.68,14031.0,57.9742,57.9999,57.9656,57.9828,14031.0
2016-08-09 15:20:00,67.68,67.69,67.66,67.68,11279.0,57.9828,57.9913,57.9656,57.9828,11279.0
2016-08-09 15:25:00,67.68,67.74,67.68,67.73,23318.0,57.9828,58.0342,57.9828,58.0256,23318.0
2016-08-09 15:30:00,67.74,67.77,67.73,67.74,23821.0,58.0342,58.0599,58.0256,58.0342,23821.0
2016-08-09 15:35:00,67.74,67.79,67.74,67.78,32221.0,58.0342,58.077,58.0342,58.0684,32221.0
2016-08-09 15:40:00,67.78,67.79,67.74,67.76,41470.0,58.0684,58.077,58.0342,58.0513,41470.0
2016-08-09 15:45:00,67.77,67.82,67.76,67.81,71200.0,58.0599,58.1027,58.0513,58.0941,71200.0
2016-08-09 15:50:00,67.81,67.82,67.77,67.79,27186.0,58.0941,58.1027,58.0599,58.077,27186.0
2016-08-09 15:55:00,67.79,67.8,67.75,67.77,58336.0,58.077,58.0856,58.0427,58.0599,58336.0
2016-08-10 09:30:00,67.74,67.83,67.59,67.64,33198.0,58.0342,58.1113,57.9057,57.9485,33198.0
2016-08-10 09:35:00,67.67,67.68,67.42,67.51,24885.0,57.9742,57.9828,57.76,57.8371,24885.0
2016-08-10 09:40:00,67.55,67.55,67.39,67.47,23963.0,57.8714,57.8714,57.7343,57.8028,23963.0
2016-08-10 09:45:00,67.42,67.51,67.4,67.43,21381.0,57.76,57.8371,57.7429,57.7686,21381.0
2016-08-10 09:50:00,67.45,67.58,67.45,67.52,22125.0,57.7857,57.8971,57.7857,57.8457,22125.0
2016-08-10 09:55:00,67.5,67.56,67.5,67.51,14420.0,57.8285,57.88,57.8285,57.8371,14420.0
2016-08-10 10:00:00,67.5,67.55,67.45,67.49,14871.0,57.8285,57.8714,57.7857,57.82,14871.0
2016-08-10 10:05:00,67.51,67.53,67.43,67.46,18862.0,57.8371,57.8542,57.7686,57.7943,18862.0
2016-08-10 10:10:00,67.46,67.47,67.38,67.41,24173.0,57.7943,57.8028,57.7257,57.7514,24173.0
2016-08-10 10:15:00,67.41,67.48,67.39,67.45,16754.0,57.7514,57.8114,57.7343,57.7857,16754.0
2016-08-10 10:20:00,67.44,67.53,67.44,67.5,21598.0,57.7771,57.8542,57.7771,57.8285,21598.0
2016-08-10 10:25:00,67.5,67.51,67.44,67.46,12553.0,57.8285,57.8371,57.7771,57.7943,12553.0
2016-08-10 10:30:00,67.47,67.52,67.45,67.48,27831.0,57.8028,57.8457,57.7857,57.8114,27831.0
2016-08-10 10:35:00,67.49,67.54,67.37,67.38,22078.0,57.82,57.8628,57.7172,57.7257,22078.0
2016-08-10 10:40:00,67.38,67.44,67.35,67.39,14413.0,57.7257,57.7771,57.7,57.7343,14413.0
2016-08-10 10:45:00,67.39,67.41,67.33,67.37,21969.0,57.7343,57.7514,57.6829,57.7172,21969.0
2016-08-10 10:50:00,67.37,67.38,67.31,67.33,19860.0,57.7172,57.7257,57.6658,57.6829,19860.0
2016-08-10 10:55:00,67.32,67.33,67.27,67.29,20736.0,57.6743,57.6829,57.6315,57.6486,20736.0
2016-08-10 11:00:00,67.3,67.34,67.27,67.33,34078.0,57.6572,57.6915,57.6315,57.6829,34078.0
2016-08-10 11:05:00,67.32,67.33,67.24,67.28,24841.0,57.6743,57.6829,57.6058,57.6401,24841.0
2016-08-10 11:10:00,67.28,67.28,67.2,67.22,25470.0,57.6401,57.6401,57.5715,57.5887,25470.0
2016-08-10 11:15:00,67.21,67.21,67.04,67.08,29838.0,57.5801,57.5801,57.4345,57.4687,29838.0
2016-08-10 11:20:00,67.08,67.13,67.05,67.05,17627.0,57.4687,57.5116,57.443,57.443,17627.0
2016-08-10 11:25:00,67.05,67.09,67.02,67.05,41423.0,57.443,57.4773,57.4173,57.443,41423.0
2016-08-10 11:30:00,67.03,67.05,66.98,66.98,33256.0,57.4259,57.443,57.3831,57.3831,33256.0
2016-08-10 11:35:00,66.98,67.11,66.97,67.11,90959.0,57.3831,57.4944,57.3745,57.4944,90959.0
2016-08-10 11:40:00,67.12,67.13,67.05,67.12,32806.0,57.503,57.5116,57.443,57.503,32806.0
2016-08-10 11:45:00,67.11,67.11,67.02,67.07,23787.0,57.4944,57.4944,57.4173,57.4602,23787.0
2016-08-10 11:50:00,67.08,67.12,67.04,67.04,15114.0,57.4687,57.503,57.4345,57.4345,15114.0
2016-08-10 11:55:00,67.05,67.09,67.03,67.06,10401.0,57.443,57.4773,57.4259,57.4516,10401.0
2016-08-10 12:00:00,67.05,67.07,67.0,67.07,14515.0,57.443,57.4602,57.4002,57.4602,14515.0
2016-08-10 12:05:00,67.08,67.16,67.07,67.14,19541.0,57.4687,57.5373,57.4602,57.5201,19541.0
2016-08-10 12:10:00,67.14,67.16,67.04,67.05,26064.0,57.5201,57.5373,57.4345,57.443,26064.0
2016-08-10 12:15:00,67.06,67.06,67.03,67.05,10900.0,57.4516,57.4516,57.4259,57.443,10900.0
2016-08-10 12:20:00,67.05,67.09,67.04,67.05,9694.0,57.443,57.4773,57.4345,57.443,9694.0
2016-08-10 12:25:00,67.05,67.11,67.05,67.08,10408.0,57.443,57.4944,57.443,57.4687,10408.0
2016-08-10 12:30:00,67.07,67.11,67.07,67.11,8890.0,57.4602,57.4944,57.4602,57.4944,8890.0
2016-08-10 12:35:00,67.12,67.12,67.1,67.1,9936.0,57.503,57.503,57.4859,57.4859,9936.0
2016-08-10 12:40:00,67.1,67.11,67.0,67.02,21608.0,57.4859,57.4944,57.4002,57.4173,21608.0
2016-08-10 12:45:00,67.02,67.03,67.0,67.01,14186.0,57.4173,57.4259,57.4002,57.4088,14186.0
2016-08-10 12:50:00,67.01,67.06,67.01,67.02,6604.0,57.4088,57.4516,57.4088,57.4173,6604.0
2016-08-10 12:55:00,67.03,67.05,67.01,67.02,11069.0,57.4259,57.443,57.4088,57.4173,11069.0
2016-08-10 13:00:00,67.02,67.04,67.01,67.02,8091.0,57.4173,57.4345,57.4088,57.4173,8091.0
2016-08-10 13:05:00,67.02,67.02,66.98,66.99,12310.0,57.4173,57.4173,57.3831,57.3916,12310.0
2016-08-10 13:10:00,66.99,66.99,66.92,66.92,10800.0,57.3916,57.3916,57.3317,57.3317,10800.0
2016-08-10 13:15:00,66.92,66.93,66.85,66.85,14850.0,57.3317,57.3402,57.2717,57.2717,14850.0
2016-08-10 13:20:00,66.85,66.86,66.83,66.84,8763.0,57.2717,57.2802,57.2545,57.2631,8763.0
2016-08-10 13:25:00,66.84,66.88,66.84,66.87,8947.0,57.2631,57.2974,57.2631,57.2888,8947.0
2016-08-10 13:30:00,66.88,66.88,66.76,66.79,23086.0,57.2974,57.2974,57.1946,57.2203,23086.0
2016-08-10 13:35:00,66.79,66.85,66.78,66.85,8950.0,57.2203,57.2717,57.2117,57.2717,8950.0
2016-08-10 13:40:00,66.84,66.88,66.81,66.84,21134.0,57.2631,57.2974,57.2374,57.2631,21134.0
2016-08-10 13:45:00,66.84,66.88,66.82,66.82,10544.0,57.2631,57.2974,57.246,57.246,10544.0
2016-08-10 13:50:00,66.83,66.83,66.78,66.78,15405.0,57.2545,57.2545,57.2117,57.2117,15405.0
2016-08-10 13:55:00,66.78,66.79,66.77,66.77,8590.0,57.2117,57.2203,57.2031,57.2031,8590.0
2016-08-10 14:00:00,66.77,66.85,66.77,66.84,15297.0,57.2031,57.2717,57.2031,57.2631,15297.0
2016-08-10 14:05:00,66.85,66.87,66.77,66.77,14100.0,57.2717,57.2888,57.2031,57.2031,14100.0
2016-08-10 14:10:00,66.77,66.8,66.71,66.72,24050.0,57.2031,57.2288,57.1517,57.1603,24050.0
2016-08-10 14:15:00,66.74,66.76,66.69,66.72,16433.0,57.1774,57.1946,57.1346,57.1603,16433.0
2016-08-10 14:20:00,66.71,66.73,66.68,66.7,20521.0,57.1517,57.1689,57.126,57.1432,20521.0
2016-08-10 14:25:00,66.69,66.71,66.61,66.68,17302.0,57.1346,57.1517,57.0661,57.126,17302.0
2016-08-10 14:30:00,66.67,66.7,66.64,66.65,11782.0,57.1175,57.1432,57.0918,57.1003,11782.0
2016-08-10 14:35:00,66.65,66.69,66.64,66.67,13768.0,57.1003,57.1346,57.0918,57.1175,13768.0
2016-08-10 14:40:00,66.67,66.7,66.64,66.64,29444.0,57.1175,57.1432,57.0918,57.0918,29444.0
2016-08-10 14:45:00,66.64,66.68,66.61,66.68,29021.0,57.0918,57.126,57.0661,57.126,29021.0
2016-08-10 14:50:00,66.68,66.7,66.66,66.68,11983.0,57.126,57.1432,57.1089,57.126,11983.0
2016-08-10 14:55:00,66.69,66.71,66.68,66.71,29741.0,57.1346,57.1517,57.126,57.1517,29741.0
2016-08-10 15:00:00,66.7,66.71,66.65,66.66,40908.0,57.1432,57.1517,57.1003,57.1089,40908.0
2016-08-10 15:05:00,66.66,66.73,66.66,66.71,22327.0,57.1089,57.1689,57.1089,57.1517,22327.0
2016-08-10 15:10:00,66.71,66.72,66.69,66.71,28544.0,57.1517,57.1603,57.1346,57.1517,28544.0
2016-08-10 15:15:00,66.72,66.72,66.71,66.72,30968.0,57.1603,57.1603,57.1517,57.1603,30968.0
2016-08-10 15:20:00,66.72,66.74,66.7,66.74,59258.0,57.1603,57.1774,57.1432,57.1774,59258.0
2016-08-10 15:25:00,66.73,66.74,66.68,66.68,27089.0,57.1689,57.1774,57.126,57.126,27089.0
2016-08-10 15:30:00,66.69,66.75,66.69,66.73,22560.0,57.1346,57.186,57.1346,57.1689,22560.0
2016-08-10 15:35:00,66.74,66.75,66.71,66.73,73606.0,57.1774,57.186,57.1517,57.1689,73606.0
2016-08-10 15:40:00,66.73,66.8,66.73,66.78,63691.0,57.1689,57.2288,57.1689,57.2117,63691.0
2016-08-10 15:45:00,66.78,66.84,66.77,66.81,91834.0,57.2117,57.2631,57.2031,57.2374,91834.0
2016-08-10 15:50:00,66.81,66.82,66.77,66.79,70550.0,57.2374,57.246,57.2031,57.2203,70550.0
2016-08-10 15:55:00,66.79,66.86,66.72,66.86,150998.0,57.2203,57.2802,57.1603,57.2802,150998.0
2016-08-11 09:30:00,67.04,67.28,66.81,66.99,53193.0,57.4345,57.6401,57.2374,57.3916,53193.0
2016-08-11 09:35:00,66.97,66.97,66.82,66.95,36077.0,57.3745,57.3745,57.246,57.3574,36077.0
2016-08-11 09:40:00,66.96,67.12,66.94,67.11,24373.0,57.3659,57.503,57.3488,57.4944,24373.0
2016-08-11 09:45:00,67.1,67.3,67.1,67.22,39357.0,57.4859,57.6572,57.4859,57.5887,39357.0
2016-08-11 09:50:00,67.24,67.41,67.21,67.36,98634.0,57.6058,57.7514,57.5801,57.7086,98634.0
2016-08-11 09:55:00,67.35,67.37,67.22,67.22,21709.0,57.7,57.7172,57.5887,57.5887,21709.0
2016-08-11 10:00:00,67.21,67.37,67.18,67.29,18252.0,57.5801,57.7172,57.5544,57.6486,18252.0
2016-08-11 10:05:00,67.3,67.3,67.19,67.21,16762.0,57.6572,57.6572,57.563,57.5801,16762.0
2016-08-11 10:10:00,67.23,67.32,67.23,67.29,20854.0,57.5972,57.6743,57.5972,57.6486,20854.0
2016-08-11 10:15:00,67.29,67.29,67.2,67.25,14690.0,57.6486,57.6486,57.5715,57.6144,14690.0
2016-08-11 10:20:00,67.25,67.31,67.17,67.3,21001.0,57.6144,57.6658,57.5458,57.6572,21001.0
2016-08-11 10:25:00,67.29,67.3,67.21,67.22,24953.0,57.6486,57.6572,57.5801,57.5887,24953.0
2016-08-11 10:30:00,67.22,67.27,67.2,67.21,31651.0,57.5887,57.6315,57.5715,57.5801,31651.0
2016-08-11 10:35:00,67.22,67.33,67.21,67.28,38269.0,57.5887,57.6829,57.5801,57.6401,38269.0
2016-08-11 10:40:00,67.28,67.31,67.26,67.31,22561.0,57.6401,57.6658,57.6229,57.6658,22561.0
2016-08-11 10:45:00,67.32,67.42,67.32,67.37,28146.0,57.6743,57.76,57.6743,57.7172,28146.0
2016-08-11 10:50:00,67.37,67.44,67.32,67.37,50593.0,57.7172,57.7771,57.6743,57.7172,50593.0
2016-08-11 10:55:00,67.37,67.39,67.28,67.29,21651.0,57.7172,57.7343,57.6401,57.6486,21651.0
2016-08-11 11:00:00,67.3,67.33,67.23,67.24,27353.0,57.6572,57.6829,57.5972,57.6058,27353.0
2016-08-11 11:05:00,67.25,67.37,67.24,67.34,27309.0,57.6144,57.7172,57.6058,57.6915,27309.0
2016-08-11 11:10:00,67.36,67.47,67.35,67.44,21930.0,57.7086,57.8028,57.7,57.7771,21930.0
2016-08-11 11:15:00,67.44,67.52,67.4,67.43,27035.0,57.7771,57.8457,57.7429,57.7686,27035.0
2016-08-11 11:20:00,67.44,67.48,67.42,67.48,12205.0,57.7771,57.8114,57.76,57.8114,12205.0
2016-08-11 11:25:00,67.48,67.58,67.47,67.58,37131.0,57.8114,57.8971,57.8028,57.8971,37131.0
2016-08-11 11:30:00,67.56,67.66,67.52,67.65,25217.0,57.88,57.9656,57.8457,57.9571,25217.0
2016-08-11 11:35:00,67.66,67.69,67.61,67.61,18019.0,57.9656,57.9913,57.9228,57.9228,18019.0
2016-08-11 11:40:00,67.6,67.71,67.57,67.7,23470.0,57.9142,58.0085,57.8885,57.9999,23470.0
2016-08-11 11:45:00,67.7,67.71,67.65,67.65,30730.0,57.9999,58.0085,57.9571,57.9571,30730.0
2016-08-11 11:50:00,67.65,67.65,67.62,67.64,15312.0,57.9571,57.9571,57.9314,57.9485,15312.0
2016-08-11 11:55:00,67.64,67.67,67.63,67.66,23878.0,57.9485,57.9742,57.9399,57.9656,23878.0
2016-08-11 12:00:00,67.67,67.67,67.58,67.61,15536.0,57.9742,57.9742,57.8971,57.9228,15536.0
2016-08-11 12:05:00,67.6,67.62,67.57,67.61,14297.0,57.9142,57.9314,57.8885,57.9228,14297.0
2016-08-11 12:10:00,67.61,67.63,67.58,67.58,17993.0,57.9228,57.9399,57.8971,57.8971,17993.0
2016-08-11 12:15:00,67.59,67.63,67.52,67.52,35203.0,57.9057,57.9399,57.8457,57.8457,35203.0
2016-08-11 12:20:00,67.53,67.6,67.51,67.6,27601.0,57.8542,57.9142,57.8371,57.9142,27601.0
2016-08-11 12:25:00,67.61,67.64,67.57,67.6,21981.0,57.9228,57.9485,57.8885,57.9142,21981.0
2016-08-11 12:30:00,67.6,67.62,67.57,67.6,22864.0,57.9142,57.9314,57.8885,57.9142,22864.0
2016-08-11 12:35:00,67.6,67.66,67.59,67.65,36435.0,57.9142,57.9656,57.9057,57.9571,36435.0
2016-08-11 12:40:00,67.65,67.68,67.64,67.67,30144.0,57.9571,57.9828,57.9485,57.9742,30144.0
2016-08-11 12:45:00,67.67,67.68,67.63,67.67,10268.0,57.9742,57.9828,57.9399,57.9742,10268.0
2016-08-11 12:50:00,67.68,67.79,67.68,67.76,29561.0,57.9828,58.077,57.9828,58.0513,29561.0
2016-08-11 12:55:00,67.77,67.77,67.72,67.72,16411.0,58.0599,58.0599,58.017,58.017,16411.0
2016-08-11 13:00:00,67.72,67.73,67.68,67.73,20310.0,58.017,58.0256,57.9828,58.0256,20310.0
2016-08-11 13:05:00,67.72,67.76,67.72,67.76,8403.0,58.017,58.0513,58.017,58.0513,8403.0
2016-08-11 13:10:00,67.76,67.77,67.74,67.74,5430.0,58.0513,58.0599,58.0342,58.0342,5430.0
2016-08-11 13:15:00,67.74,67.77,67.72,67.73,17895.0,58.0342,58.0599,58.017,58.0256,17895.0
2016-08-11 13:20:00,67.73,67.74,67.7,67.71,13223.0,58.0256,58.0342,57.9999,58.0085,13223.0
2016-08-11 13:25:00,67.71,67.73,67.7,67.7,8203.0,58.0085,58.0256,57.9999,57.9999,8203.0
2016-08-11 13:30:00,67.7,67.71,67.7,67.7,13355.0,57.9999,58.0085,57.9999,57.9999,13355.0
2016-08-11 13:35:00,67.7,67.71,67.66,67.66,16024.0,57.9999,58.0085,57.9656,57.9656,16024.0
2016-08-11 13:40:00,67.66,67.71,67.65,67.69,15685.0,57.9656,58.0085,57.9571,57.9913,15685.0
2016-08-11 13:45:00,67.69,67.71,67.64,67.68,36385.0,57.9913,58.0085,57.9485,57.9828,36385.0
2016-08-11 13:50:00,67.67,67.77,67.65,67.75,22220.0,57.9742,58.0599,57.9571,58.0427,22220.0
2016-08-11 13:55:00,67.75,67.75,67.69,67.7,14933.0,58.0427,58.0427,57.9913,57.9999,14933.0
2016-08-11 14:00:00,67.69,67.7,67.67,67.68,21025.0,57.9913,57.9999,57.9742,57.9828,21025.0
2016-08-11 14:05:00,67.69,67.76,67.68,67.73,14185.0,57.9913,58.0513,57.9828,58.0256,14185.0
2016-08-11 14:10:00,67.73,67.81,67.72,67.81,20745.0,58.0256,58.0941,58.017,58.0941,20745.0
2016-08-11 14:15:00,67.81,67.82,67.8,67.8,13648.0,58.0941,58.1027,58.0856,58.0856,13648.0
2016-08-11 14:20:00,67.81,67.84,67.8,67.84,16485.0,58.0941,58.1198,58.0856,58.1198,16485.0
2016-08-11 14:25:00,67.85,67.9,67.84,67.89,24534.0,58.1284,58.1712,58.1198,58.1627,24534.0
2016-08-11 14:30:00,67.89,67.89,67.79,67.83,30799.0,58.1627,58.1627,58.077,58.1113,30799.0
2016-08-11 14:35:00,67.83,67.87,67.82,67.84,18325.0,58.1113,58.1455,58.1027,58.1198,18325.0
2016-08-11 14:40:00,67.84,67.87,67.82,67.86,23709.0,58.1198,58.1455,58.1027,58.137,23709.0
2016-08-11 14:45:00,67.86,67.87,67.84,67.84,21817.0,58.137,58.1455,58.1198,58.1198,21817.0
2016-08-11 14:50:00,67.85,67.92,67.85,67.9,31263.0,58.1284,58.1884,58.1284,58.1712,31263.0
2016-08-11 14:55:00,67.89,67.89,67.81,67.86,30631.0,58.1627,58.1627,58.0941,58.137,30631.0
2016-08-11 15:00:00,67.84,67.88,67.84,67.88,23346.0,58.1198,58.1541,58.1198,58.1541,23346.0
2016-08-11 15:05:00,67.88,67.95,67.85,67.92,60586.0,58.1541,58.2141,58.1284,58.1884,60586.0
2016-08-11 15:10:00,67.92,67.96,67.9,67.95,24599.0,58.1884,58.2226,58.1712,58.2141,24599.0
2016-08-11 15:15:00,67.96,67.96,67.88,67.96,47081.0,58.2226,58.2226,58.1541,58.2226,47081.0
2016-08-11 15:20:00,67.97,67.99,67.93,67.93,31075.0,58.2312,58.2483,58.1969,58.1969,31075.0
2016-08-11 15:25:00,67.93,67.96,67.93,67.95,21359.0,58.1969,58.2226,58.1969,58.2141,21359.0
2016-08-11 15:30:00,67.94,68.01,67.92,68.0,59283.0,58.2055,58.2655,58.1884,58.2569,59283.0
2016-08-11 15:35:00,68.0,68.02,67.96,67.97,37730.0,58.2569,58.274,58.2226,58.2312,37730.0
2016-08-11 15:40:00,67.96,67.97,67.91,67.94,45077.0,58.2226,58.2312,58.1798,58.2055,45077.0
2016-08-11 15:45:00,67.95,68.02,67.94,68.0,69582.0,58.2141,58.274,58.2055,58.2569,69582.0
2016-08-11 15:50:00,68.0,68.01,67.93,67.96,59704.0,58.2569,58.2655,58.1969,58.2226,59704.0
2016-08-11 15:55:00,67.95,67.98,67.92,67.94,176274.0,58.2141,58.2398,58.1884,58.2055,176274.0
2016-08-12 09:30:00,67.47,67.5,67.18,67.45,32147.0,57.8028,57.8285,57.5544,57.7857,32147.0
2016-08-12 09:35:00,67.45,67.63,67.31,67.43,52272.0,57.7857,57.9399,57.6658,57.7686,52272.0
2016-08-12 09:40:00,67.44,67.64,67.41,67.64,31867.0,57.7771,57.9485,57.7514,57.9485,31867.0
2016-08-12 09:45:00,67.62,67.69,67.46,67.66,50542.0,57.9314,57.9913,57.7943,57.9656,50542.0
2016-08-12 09:50:00,67.66,67.74,67.6,67.61,15750.0,57.9656,58.0342,57.9142,57.9228,15750.0
2016-08-12 09:55:00,67.61,67.7,67.6,67.68,16573.0,57.9228,57.9999,57.9142,57.9828,16573.0
2016-08-12 10:00:00,67.68,67.84,67.62,67.84,47115.0,57.9828,58.1198,57.9314,58.1198,47115.0
2016-08-12 10:05:00,67.83,67.86,67.74,67.81,25435.0,58.1113,58.137,58.0342,58.0941,25435.0
2016-08-12 10:10:00,67.8,67.97,67.79,67.94,23171.0,58.0856,58.2312,58.077,58.2055,23171.0
2016-08-12 10:15:00,67.94,68.0,67.85,67.92,28547.0,58.2055,58.2569,58.1284,58.1884,28547.0
2016-08-12 10:20:00,67.92,68.04,67.86,68.04,24482.0,58.1884,58.2912,58.137,58.2912,24482.0
2016-08-12 10:25:00,68.04,68.06,67.82,67.85,48353.0,58.2912,58.3083,58.1027,58.1284,48353.0
2016-08-12 10:30:00,67.84,67.95,67.79,67.81,39000.0,58.1198,58.2141,58.077,58.0941,39000.0
2016-08-12 10:35:00,67.82,67.89,67.81,67.85,61262.0,58.1027,58.1627,58.0941,58.1284,61262.0
2016-08-12 10:40:00,67.85,67.85,67.79,67.79,35891.0,58.1284,58.1284,58.077,58.077,35891.0
2016-08-12 10:45:00,67.77,67.93,67.77,67.91,21349.0,58.0599,58.1969,58.0599,58.1798,21349.0
2016-08-12 10:50:00,67.91,67.97,67.87,67.93,40766.0,58.1798,58.2312,58.1455,58.1969,40766.0
2016-08-12 10:55:00,67.93,67.99,67.85,67.86,33714.0,58.1969,58.2483,58.1284,58.137,33714.0
2016-08-12 11:00:00,67.87,67.89,67.77,67.77,31169.0,58.1455,58.1627,58.0599,58.0599,31169.0
2016-08-12 11:05:00,67.77,67.82,67.75,67.8,29060.0,58.0599,58.1027,58.0427,58.0856,29060.0
2016-08-12 11:10:00,67.81,67.82,67.75,67.79,15332.0,58.0941,58.1027,58.0427,58.077,15332.0
2016-08-12 11:15:00,67.79,67.81,67.75,67.78,12869.0,58.077,58.0941,58.0427,58.0684,12869.0
2016-08-12 11:20:00,67.78,67.86,67.77,67.82,28216.0,58.0684,58.137,58.0599,58.1027,28216.0
2016-08-12 11:25:00,67.81,67.89,67.78,67.88,25069.0,58.0941,58.1627,58.0684,58.1541,25069.0
2016-08-12 11:30:00,67.88,67.88,67.81,67.83,96647.0,58.1541,58.1541,58.0941,58.1113,96647.0
2016-08-12 11:35:00,67.82,67.85,67.78,67.78,4616.0,58.1027,58.1284,58.0684,58.0684,4616.0
2016-08-12 11:40:00,67.78,67.79,67.73,67.79,10536.0,58.0684,58.077,58.0256,58.077,10536.0
2016-08-12 11:45:00,67.79,67.8,67.76,67.77,9288.0,58.077,58.0856,58.0513,58.0599,9288.0
2016-08-12 11:50:00,67.77,67.82,67.74,67.75,17360.0,58.0599,58.1027,58.0342,58.0427,17360.0
2016-08-12 11:55:00,67.75,67.77,67.71,67.77,17801.0,58.0427,58.0599,58.0085,58.0599,17801.0
2016-08-12 12:00:00,67.77,67.83,67.75,67.83,35295.0,58.0599,58.1113,58.0427,58.1113,35295.0
2016-08-12 12:05:00,67.83,67.84,67.72,67.73,11246.0,58.1113,58.1198,58.017,58.0256,11246.0
2016-08-12 12:10:00,67.73,67.76,67.69,67.76,9065.0,58.0256,58.0513,57.9913,58.0513,9065.0
2016-08-12 12:15:00,67.75,67.77,67.72,67.75,15589.0,58.0427,58.0599,58.017,58.0427,15589.0
2016-08-12 12:20:00,67.76,67.77,67.73,67.74,5210.0,58.0513,58.0599,58.0256,58.0342,5210.0
2016-08-12 12:25:00,67.74,67.81,67.74,67.77,11214.0,58.0342,58.0941,58.0342,58.0599,11214.0
2016-08-12 12:30:00,67.77,67.79,67.75,67.79,16478.0,58.0599,58.077,58.0427,58.077,16478.0
2016-08-12 12:35:00,67.79,67.82,67.76,67.81,12940.0,58.077,58.1027,58.0513,58.0941,12940.0
2016-08-12 12:40:00,67.82,67.84,67.79,67.83,5911.0,58.1027,58.1198,58.077,58.1113,5911.0
2016-08-12 12:45:00,67.83,67.84,67.8,67.81,7703.0,58.1113,58.1198,58.0856,58.0941,7703.0
2016-08-12 12:50:00,67.8,67.81,67.77,67.77,8502.0,58.0856,58.0941,58.0599,58.0599,8502.0
2016-08-12 12:55:00,67.77,67.79,67.74,67.74,7994.0,58.0599,58.077,58.0342,58.0342,7994.0
2016-08-12 13:00:00,67.73,67.75,67.69,67.7,21021.0,58.0256,58.0427,57.9913,57.9999,21021.0
2016-08-12 13:05:00,67.7,67.71,67.65,67.71,18040.0,57.9999,58.0085,57.9571,58.0085,18040.0
2016-08-12 13:10:00,67.72,67.76,67.7,67.73,9063.0,58.017,58.0513,57.9999,58.0256,9063.0
2016-08-12 13:15:00,67.73,67.74,67.69,67.72,8266.0,58.0256,58.0342,57.9913,58.017,8266.0
2016-08-12 13:20:00,67.72,67.72,67.67,67.67,4112.0,58.017,58.017,57.9742,57.9742,4112.0
2016-08-12 13:25:00,67.67,67.75,67.67,67.75,10391.0,57.9742,58.0427,57.9742,58.0427,10391.0
2016-08-12 13:30:00,67.75,67.76,67.7,67.74,17997.0,58.0427,58.0513,57.9999,58.0342,17997.0
2016-08-12 13:35:00,67.73,67.73,67.68,67.71,17136.0,58.0256,58.0256,57.9828,58.0085,17136.0
2016-08-12 13:40:00,67.71,67.73,67.68,67.69,5997.0,58.0085,58.0256,57.9828,57.9913,5997.0
2016-08-12 13:45:00,67.69,67.71,67.66,67.66,8011.0,57.9913,58.0085,57.9656,57.9656,8011.0
2016-08-12 13:50:00,67.67,67.7,67.64,67.68,9228.0,57.9742,57.9999,57.9485,57.9828,9228.0
2016-08-12 13:55:00,67.68,67.69,67.66,67.69,8869.0,57.9828,57.9913,57.9656,57.9913,8869.0
2016-08-12 14:00:00,67.69,67.75,67.68,67.71,14475.0,57.9913,58.0427,57.9828,58.0085,14475.0
2016-08-12 14:05:00,67.71,67.76,67.69,67.76,15930.0,58.0085,58.0513,57.9913,58.0513,15930.0
2016-08-12 14:10:00,67.75,67.81,67.74,67.81,11177.0,58.0427,58.0941,58.0342,58.0941,11177.0
2016-08-12 14:15:00,67.81,67.82,67.78,67.78,15074.0,58.0941,58.1027,58.0684,58.0684,15074.0
2016-08-12 14:20:00,67.79,67.81,67.77,67.8,9216.0,58.077,58.0941,58.0599,58.0856,9216.0
2016-08-12 14:25:00,67.8,67.81,67.78,67.79,8229.0,58.0856,58.0941,58.0684,58.077,8229.0
2016-08-12 14:30:00,67.78,67.82,67.76,67.81,16754.0,58.0684,58.1027,58.0513,58.0941,16754.0
2016-08-12 14:35:00,67.81,67.82,67.79,67.8,11771.0,58.0941,58.1027,58.077,58.0856,11771.0
2016-08-12 14:40:00,67.8,67.84,67.79,67.84,9846.0,58.0856,58.1198,58.077,58.1198,9846.0
2016-08-12 14:45:00,67.83,67.86,67.82,67.84,10764.0,58.1113,58.137,58.1027,58.1198,10764.0
2016-08-12 14:50:00,67.84,67.85,67.8,67.8,9184.0,58.1198,58.1284,58.0856,58.0856,9184.0
2016-08-12 14:55:00,67.8,67.81,67.77,67.78,10388.0,58.0856,58.0941,58.0599,58.0684,10388.0
2016-08-12 15:00:00,67.79,67.81,67.78,67.78,9749.0,58.077,58.0941,58.0684,58.0684,9749.0
2016-08-12 15:05:00,67.78,67.8,67.78,67.78,13436.0,58.0684,58.0856,58.0684,58.0684,13436.0
2016-08-12 15:10:00,67.78,67.8,67.75,67.78,15772.0,58.0684,58.0856,58.0427,58.0684,15772.0
2016-08-12 15:15:00,67.78,67.78,67.76,67.76,13388.0,58.0684,58.0684,58.0513,58.0513,13388.0
2016-08-12 15:20:00,67.76,67.79,67.75,67.79,16732.0,58.0513,58.077,58.0427,58.077,16732.0
2016-08-12 15:25:00,67.79,67.83,67.78,67.82,10286.0,58.077,58.1113,58.0684,58.1027,10286.0
2016-08-12 15:30:00,67.82,67.91,67.81,67.9,32321.0,58.1027,58.1798,58.0941,58.1712,32321.0
2016-08-12 15:35:00,67.9,67.99,67.89,67.97,40473.0,58.1712,58.2483,58.1627,58.2312,40473.0
2016-08-12 15:40:00,67.97,68.03,67.97,68.02,39513.0,58.2312,58.2826,58.2312,58.274,39513.0
2016-08-12 15:45:00,68.01,68.02,67.95,67.95,47563.0,58.2655,58.274,58.2141,58.2141,47563.0
2016-08-12 15:50:00,67.95,67.96,67.94,67.95,27453.0,58.2141,58.2226,58.2055,58.2141,27453.0
2016-08-12 15:55:00,67.96,68.03,67.95,67.98,90475.0,58.2226,58.2826,58.2141,58.2398,90475.0
2016-08-15 09:30:00,68.02,68.4,68.02,68.24,122048.0,58.274,58.5996,58.274,58.4625,122048.0
2016-08-15 09:35:00,68.27,68.58,68.22,68.56,78604.0,58.4882,58.7538,58.4454,58.7367,78604.0
2016-08-15 09:40:00,68.58,68.63,68.39,68.5,6603.0,58.7538,58.7966,58.591,58.6853,6603.0
2016-08-15 09:45:00,68.49,68.53,68.38,68.43,5769.0,58.6767,58.711,58.5825,58.6253,5769.0
2016-08-15 09:50:00,68.44,68.44,68.35,68.36,17305.0,58.6339,58.6339,58.5568,58.5653,17305.0
2016-08-15 09:55:00,68.35,68.41,68.29,68.3,21687.0,58.5568,58.6082,58.5054,58.5139,21687.0
2016-08-15 10:00:00,68.31,68.39,68.3,68.36,50011.0,58.5225,58.591,58.5139,58.5653,50011.0
2016-08-15 10:05:00,68.36,68.38,68.31,68.33,18611.0,58.5653,58.5825,58.5225,58.5396,18611.0
2016-08-15 10:10:00,68.33,68.37,68.3,68.36,45422.0,58.5396,58.5739,58.5139,58.5653,45422.0
2016-08-15 10:15:00,68.36,68.38,68.31,68.33,28356.0,58.5653,58.5825,58.5225,58.5396,28356.0
2016-08-15 10:20:00,68.33,68.38,68.32,68.34,41285.0,58.5396,58.5825,58.5311,58.5482,41285.0
2016-08-15 10:25:00,68.35,68.41,68.32,68.35,43925.0,58.5568,58.6082,58.5311,58.5568,43925.0
2016-08-15 10:30:00,68.36,68.46,68.36,68.41,22109.0,58.5653,58.651,58.5653,58.6082,22109.0
2016-08-15 10:35:00,68.4,68.42,68.4,68.41,110371.0,58.5996,58.6167,58.5996,58.6082,110371.0
2016-08-15 10:40:00,68.42,68.44,68.39,68.4,17679.0,58.6167,58.6339,58.591,58.5996,17679.0
2016-08-15 10:45:00,68.4,68.4,68.33,68.36,23704.0,58.5996,58.5996,58.5396,58.5653,23704.0
2016-08-15 10:50:00,68.37,68.39,68.35,68.38,15030.0,58.5739,58.591,58.5568,58.5825,15030.0
2016-08-15 10:55:00,68.39,68.42,68.37,68.39,12160.0,58.591,58.6167,58.5739,58.591,12160.0
2016-08-15 11:00:00,68.39,68.39,68.36,68.36,14512.0,58.591,58.591,58.5653,58.5653,14512.0
2016-08-15 11:05:00,68.36,68.39,68.35,68.39,11230.0,58.5653,58.591,58.5568,58.591,11230.0
2016-08-15 11:10:00,68.39,68.4,68.33,68.34,12159.0,58.591,58.5996,58.5396,58.5482,12159.0
2016-08-15 11:15:00,68.34,68.37,68.3,68.31,12411.0,58.5482,58.5739,58.5139,58.5225,12411.0
2016-08-15 11:20:00,68.3,68.35,68.28,68.32,18468.0,58.5139,58.5568,58.4968,58.5311,18468.0
2016-08-15 11:25:00,68.31,68.33,68.3,68.32,5820.0,58.5225,58.5396,58.5139,58.5311,5820.0
2016-08-15 11:30:00,68.33,68.34,68.29,68.3,8945.0,58.5396,58.5482,58.5054,58.5139,8945.0
2016-08-15 11:35:00,68.3,68.34,68.3,68.32,18824.0,58.5139,58.5482,58.5139,58.5311,18824.0
2016-08-15 11:40:00,68.31,68.35,68.31,68.34,18259.0,58.5225,58.5568,58.5225,58.5482,18259.0
2016-08-15 11:45:00,68.34,68.35,68.33,68.33,22305.0,58.5482,58.5568,58.5396,58.5396,22305.0
2016-08-15 11:50:00,68.33,68.38,68.33,68.38,10821.0,58.5396,58.5825,58.5396,58.5825,10821.0
2016-08-15 11:55:00,68.38,68.42,68.37,68.42,13815.0,58.5825,58.6167,58.5739,58.6167,13815.0
2016-08-15 12:00:00,68.41,68.44,68.41,68.44,208180.0,58.6082,58.6339,58.6082,58.6339,208180.0
2016-08-15 12:05:00,68.43,68.45,68.4,68.45,13296.0,58.6253,58.6424,58.5996,58.6424,13296.0
2016-08-15 12:10:00,68.44,68.48,68.44,68.46,12538.0,58.6339,58.6681,58.6339,58.651,12538.0
2016-08-15 12:15:00,68.47,68.47,68.41,68.42,15969.0,58.6596,58.6596,58.6082,58.6167,15969.0
2016-08-15 12:20:00,68.43,68.49,68.43,68.47,9555.0,58.6253,58.6767,58.6253,58.6596,9555.0
2016-08-15 12:25:00,68.48,68.49,68.45,68.47,59725.0,58.6681,58.6767,58.6424,58.6596,59725.0
2016-08-15 12:30:00,68.47,68.47,68.44,68.45,13588.0,58.6596,58.6596,58.6339,58.6424,13588.0
2016-08-15 12:35:00,68.45,68.48,68.45,68.46,7625.0,58.6424,58.6681,58.6424,58.651,7625.0
2016-08-15 12:40:00,68.46,68.47,68.44,68.47,15093.0,58.651,58.6596,58.6339,58.6596,15093.0
2016-08-15 12:45:00,68.47,68.48,68.45,68.45,4615.0,58.6596,58.6681,58.6424,58.6424,4615.0
2016-08-15 12:50:00,68.46,68.48,68.44,68.44,16281.0,58.651,58.6681,58.6339,58.6339,16281.0
2016-08-15 12:55:00,68.44,68.46,68.43,68.45,12266.0,58.6339,58.651,58.6253,58.6424,12266.0
2016-08-15 13:00:00,68.46,68.5,68.45,68.5,10326.0,58.651,58.6853,58.6424,58.6853,10326.0
2016-08-15 13:05:00,68.5,68.52,68.49,68.5,8248.0,58.6853,58.7024,58.6767,58.6853,8248.0
2016-08-15 13:10:00,68.49,68.51,68.46,68.5,12575.0,58.6767,58.6938,58.651,58.6853,12575.0
2016-08-15 13:15:00,68.5,68.51,68.47,68.5,5984.0,58.6853,58.6938,58.6596,58.6853,5984.0
2016-08-15 13:20:00,68.5,68.53,68.5,68.53,8182.0,58.6853,58.711,58.6853,58.711,8182.0
2016-08-15 13:25:00,68.53,68.54,68.51,68.54,141387.0,58.711,58.7195,58.6938,58.7195,141387.0
2016-08-15 13:30:00,68.54,68.58,68.54,68.55,14446.0,58.7195,58.7538,58.7195,58.7281,14446.0
2016-08-15 13:35:00,68.56,68.58,68.56,68.56,16054.0,58.7367,58.7538,58.7367,58.7367,16054.0
2016-08-15 13:40:00,68.56,68.62,68.56,68.61,15271.0,58.7367,58.7881,58.7367,58.7795,15271.0
2016-08-15 13:45:00,68.62,68.62,68.6,68.62,6495.0,58.7881,58.7881,58.7709,58.7881,6495.0
2016-08-15 13:50:00,68.62,68.63,68.6,68.63,43548.0,58.7881,58.7966,58.7709,58.7966,43548.0
2016-08-15 13:55:00,68.63,68.65,68.61,68.61,11487.0,58.7966,58.8138,58.7795,58.7795,11487.0
2016-08-15 14:00:00,68.62,68.65,68.62,68.65,13259.0,58.7881,58.8138,58.7881,58.8138,13259.0
2016-08-15 14:05:00,68.65,68.72,68.65,68.69,16297.0,58.8138,58.8737,58.8138,58.848,16297.0
2016-08-15 14:10:00,68.69,68.73,68.69,68.73,13549.0,58.848,58.8823,58.848,58.8823,13549.0
2016-08-15 14:15:00,68.73,68.74,68.71,68.72,8935.0,58.8823,58.8909,58.8652,58.8737,8935.0
2016-08-15 14:20:00,68.72,68.76,68.72,68.76,10656.0,58.8737,58.908,58.8737,58.908,10656.0
2016-08-15 14:25:00,68.76,68.77,68.75,68.76,16557.0,58.908,58.9166,58.8994,58.908,16557.0
2016-08-15 14:30:00,68.76,68.8,68.75,68.78,21537.0,58.908,58.9423,58.8994,58.9251,21537.0
2016-08-15 14:35:00,68.79,68.8,68.78,68.79,7244.0,58.9337,58.9423,58.9251,58.9337,7244.0
2016-08-15 14:40:00,68.8,68.82,68.79,68.82,9068.0,58.9423,58.9594,58.9337,58.9594,9068.0
2016-08-15 14:45:00,68.82,68.84,68.79,68.8,20940.0,58.9594,58.9766,58.9337,58.9423,20940.0
2016-08-15 14:50:00,68.81,68.89,68.79,68.84,39473.0,58.9509,59.0194,58.9337,58.9766,39473.0
2016-08-15 14:55:00,68.83,68.84,68.8,68.84,20757.0,58.968,58.9766,58.9423,58.9766,20757.0
2016-08-15 15:00:00,68.83,68.89,68.83,68.89,29073.0,58.968,59.0194,58.968,59.0194,29073.0
2016-08-15 15:05:00,68.9,68.91,68.85,68.89,88285.0,59.028,59.0365,58.9851,59.0194,88285.0
2016-08-15 15:10:00,68.89,68.89,68.86,68.86,5742.0,59.0194,59.0194,58.9937,58.9937,5742.0
2016-08-15 15:15:00,68.86,68.86,68.8,68.81,22979.0,58.9937,58.9937,58.9423,58.9509,22979.0
2016-08-15 15:20:00,68.8,68.82,68.75,68.77,23425.0,58.9423,58.9594,58.8994,58.9166,23425.0
2016-08-15 15:25:00,68.77,68.77,68.72,68.73,53250.0,58.9166,58.9166,58.8737,58.8823,53250.0
2016-08-15 15:30:00,68.73,68.74,68.72,68.74,16469.0,58.8823,58.8909,58.8737,58.8909,16469.0
2016-08-15 15:35:00,68.74,68.76,68.72,68.73,33541.0,58.8909,58.908,58.8737,58.8823,33541.0
2016-08-15 15:40:00,68.73,68.76,68.72,68.75,64816.0,58.8823,58.908,58.8737,58.8994,64816.0
2016-08-15 15:45:00,68.75,68.75,68.68,68.68,73462.0,58.8994,58.8994,58.8395,58.8395,73462.0
2016-08-15 15:50:00,68.69,68.7,68.67,68.67,55363.0,58.848,58.8566,58.8309,58.8309,55363.0
2016-08-15 15:55:00,68.67,68.7,68.59,68.62,229259.0,58.8309,58.8566,58.7624,58.7881,229259.0
2016-08-16 09:30:00,68.27,68.44,68.2,68.38,56057.0,58.4882,58.6339,58.4283,58.5825,56057.0
2016-08-16 09:35:00,68.34,68.59,68.26,68.56,37939.0,58.5482,58.7624,58.4797,58.7367,37939.0
2016-08-16 09:40:00,68.53,68.65,68.36,68.43,74583.0,58.711,58.8138,58.5653,58.6253,74583.0
2016-08-16 09:45:00,68.42,68.49,68.39,68.42,26907.0,58.6167,58.6767,58.591,58.6167,26907.0
2016-08-16 09:50:00,68.42,68.65,68.4,68.58,31437.0,58.6167,58.8138,58.5996,58.7538,31437.0
2016-08-16 09:55:00,68.58,68.71,68.56,68.68,22948.0,58.7538,58.8652,58.7367,58.8395,22948.0
2016-08-16 10:00:00,68.68,68.79,68.68,68.79,42476.0,58.8395,58.9337,58.8395,58.9337,42476.0
2016-08-16 10:05:00,68.79,68.83,68.66,68.7,30963.0,58.9337,58.968,58.8223,58.8566,30963.0
2016-08-16 10:10:00,68.69,68.83,68.68,68.81,26516.0,58.848,58.968,58.8395,58.9509,26516.0
2016-08-16 10:15:00,68.82,68.86,68.73,68.76,33340.0,58.9594,58.9937,58.8823,58.908,33340.0
2016-08-16 10:20:00,68.76,68.85,68.74,68.83,42088.0,58.908,58.9851,58.8909,58.968,42088.0
2016-08-16 10:25:00,68.85,68.92,68.85,68.9,43895.0,58.9851,59.0451,58.9851,59.028,43895.0
2016-08-16 10:30:00,68.9,68.91,68.74,68.74,29374.0,59.028,59.0365,58.8909,58.8909,29374.0
2016-08-16 10:35:00,68.73,68.78,68.7,68.7,15125.0,58.8823,58.9251,58.8566,58.8566,15125.0
2016-08-16 10:40:00,68.68,68.72,68.63,68.64,12323.0,58.8395,58.8737,58.7966,58.8052,12323.0
2016-08-16 10:45:00,68.63,68.65,68.57,68.59,19915.0,58.7966,58.8138,58.7452,58.7624,19915.0
2016-08-16 10:50:00,68.58,68.62,68.51,68.54,21834.0,58.7538,58.7881,58.6938,58.7195,21834.0
2016-08-16 10:55:00,68.54,68.54,68.4,68.47,37034.0,58.7195,58.7195,58.5996,58.6596,37034.0
2016-08-16 11:00:00,68.46,68.51,68.4,68.49,20287.0,58.651,58.6938,58.5996,58.6767,20287.0
2016-08-16 11:05:00,68.49,68.61,68.49,68.59,17218.0,58.6767,58.7795,58.6767,58.7624,17218.0
2016-08-16 11:10:00,68.59,68.66,68.59,68.63,9818.0,58.7624,58.8223,58.7624,58.7966,9818.0
2016-08-16 11:15:00,68.64,68.71,68.64,68.68,9246.0,58.8052,58.8652,58.8052,58.8395,9246.0
2016-08-16 11:20:00,68.69,68.7,68.58,68.62,17945.0,58.848,58.8566,58.7538,58.7881,17945.0
2016-08-16 11:25:00,68.62,68.66,68.59,68.66,14519.0,58.7881,58.8223,58.7624,58.8223,14519.0
2016-08-16 11:30:00,68.65,68.66,68.56,68.6,15430.0,58.8138,58.8223,58.7367,58.7709,15430.0
2016-08-16 11:35:00,68.59,68.64,68.56,68.62,20616.0,58.7624,58.8052,58.7367,58.7881,20616.0
2016-08-16 11:40:00,68.63,68.66,68.6,68.63,13238.0,58.7966,58.8223,58.7709,58.7966,13238.0
2016-08-16 11:45:00,68.62,68.64,68.57,68.62,7393.0,58.7881,58.8052,58.7452,58.7881,7393.0
2016-08-16 11:50:00,68.63,68.66,68.62,68.65,11313.0,58.7966,58.8223,58.7881,58.8138,11313.0
2016-08-16 11:55:00,68.65,68.73,68.63,68.69,14940.0,58.8138,58.8823,58.7966,58.848,14940.0
2016-08-16 12:00:00,68.68,68.69,68.61,68.62,11515.0,58.8395,58.848,58.7795,58.7881,11515.0
2016-08-16 12:05:00,68.62,68.65,68.6,68.65,8401.0,58.7881,58.8138,58.7709,58.8138,8401.0
2016-08-16 12:10:00,68.65,68.67,68.63,68.65,8714.0,58.8138,58.8309,58.7966,58.8138,8714.0
2016-08-16 12:15:00,68.63,68.66,68.62,68.64,15408.0,58.7966,58.8223,58.7881,58.8052,15408.0
2016-08-16 12:20:00,68.63,68.68,68.63,68.67,118985.0,58.7966,58.8395,58.7966,58.8309,118985.0
2016-08-16 12:25:00,68.67,68.7,68.64,68.67,33818.0,58.8309,58.8566,58.8052,58.8309,33818.0
2016-08-16 12:30:00,68.66,68.71,68.65,68.68,18911.0,58.8223,58.8652,58.8138,58.8395,18911.0
2016-08-16 12:35:00,68.68,68.72,68.67,68.72,6365.0,58.8395,58.8737,58.8309,58.8737,6365.0
2016-08-16 12:40:00,68.72,68.81,68.72,68.79,9001.0,58.8737,58.9509,58.8737,58.9337,9001.0
2016-08-16 12:45:00,68.78,68.86,68.78,68.85,7842.0,58.9251,58.9937,58.9251,58.9851,7842.0
2016-08-16 12:50:00,68.86,68.88,68.83,68.84,8136.0,58.9937,59.0108,58.968,58.9766,8136.0
2016-08-16 12:55:00,68.84,68.87,68.82,68.85,23221.0,58.9766,59.0023,58.9594,58.9851,23221.0
2016-08-16 13:00:00,68.84,68.86,68.82,68.84,10200.0,58.9766,58.9937,58.9594,58.9766,10200.0
2016-08-16 13:05:00,68.84,68.85,68.82,68.83,8331.0,58.9766,58.9851,58.9594,58.968,8331.0
2016-08-16 13:10:00,68.83,68.86,68.78,68.79,16128.0,58.968,58.9937,58.9251,58.9337,16128.0
2016-08-16 13:15:00,68.78,68.78,68.73,68.76,24701.0,58.9251,58.9251,58.8823,58.908,24701.0
2016-08-16 13:20:00,68.76,68.77,68.74,68.75,13357.0,58.908,58.9166,58.8909,58.8994,13357.0
2016-08-16 13:25:00,68.75,68.81,68.73,68.81,11221.0,58.8994,58.9509,58.8823,58.9509,11221.0
2016-08-16 13:30:00,68.8,68.8,68.66,68.67,11247.0,58.9423,58.9423,58.8223,58.8309,11247.0
2016-08-16 13:35:00,68.68,68.72,68.67,68.68,7832.0,58.8395,58.8737,58.8309,58.8395,7832.0
2016-08-16 13:40:00,68.69,68.72,68.67,68.7,17050.0,58.848,58.8737,58.8309,58.8566,17050.0
2016-08-16 13:45:00,68.7,68.75,68.69,68.73,12835.0,58.8566,58.8994,58.848,58.8823,12835.0
2016-08-16 13:50:00,68.73,68.77,68.7,68.71,53091.0,58.8823,58.9166,58.8566,58.8652,53091.0
2016-08-16 13:55:00,68.72,68.73,68.68,68.68,28435.0,58.8737,58.8823,58.8395,58.8395,28435.0
2016-08-16 14:00:00,68.68,68.7,68.66,68.69,62267.0,58.8395,58.8566,58.8223,58.848,62267.0
2016-08-16 14:05:00,68.68,68.7,68.66,68.68,31127.0,58.8395,58.8566,58.8223,58.8395,31127.0
2016-08-16 14:10:00,68.69,68.7,68.68,68.69,18660.0,58.848,58.8566,58.8395,58.848,18660.0
2016-08-16 14:15:00,68.69,68.75,68.67,68.75,29211.0,58.848,58.8994,58.8309,58.8994,29211.0
2016-08-16 14:20:00,68.74,68.8,68.74,68.77,29762.0,58.8909,58.9423,58.8909,58.9166,29762.0
2016-08-16 14:25:00,68.77,68.8,68.75,68.8,29450.0,58.9166,58.9423,58.8994,58.9423,29450.0
2016-08-16 14:30:00,68.79,68.81,68.77,68.81,38395.0,58.9337,58.9509,58.9166,58.9509,38395.0
2016-08-16 14:35:00,68.81,68.88,68.81,68.86,25554.0,58.9509,59.0108,58.9509,58.9937,25554.0
2016-08-16 14:40:00,68.86,68.93,68.85,68.93,11333.0,58.9937,59.0537,58.9851,59.0537,11333.0
2016-08-16 14:45:00,68.93,68.94,68.87,68.9,37046.0,59.0537,59.0622,59.0023,59.028,37046.0
2016-08-16 14:50:00,68.9,68.96,68.9,68.93,29620.0,59.028,59.0794,59.028,59.0537,29620.0
2016-08-16 14:55:00,68.92,68.93,68.88,68.89,21368.0,59.0451,59.0537,59.0108,59.0194,21368.0
2016-08-16 15:00:00,68.89,68.91,68.88,68.89,18732.0,59.0194,59.0365,59.0108,59.0194,18732.0
2016-08-16 15:05:00,68.88,68.9,68.85,68.86,97397.0,59.0108,59.028,58.9851,58.9937,97397.0
2016-08-16 15:10:00,68.85,68.86,68.76,68.77,25361.0,58.9851,58.9937,58.908,58.9166,25361.0
2016-08-16 15:15:00,68.77,68.78,68.75,68.77,23963.0,58.9166,58.9251,58.8994,58.9166,23963.0
2016-08-16 15:20:00,68.77,68.81,68.77,68.79,25023.0,58.9166,58.9509,58.9166,58.9337,25023.0
2016-08-16 15:25:00,68.78,68.8,68.76,68.79,24780.0,58.9251,58.9423,58.908,58.9337,24780.0
2016-08-16 15:30:00,68.8,68.8,68.73,68.74,42427.0,58.9423,58.9423,58.8823,58.8909,42427.0
2016-08-16 15:35:00,68.74,68.74,68.67,68.69,30573.0,58.8909,58.8909,58.8309,58.848,30573.0
2016-08-16 15:40:00,68.68,68.72,68.68,68.7,31005.0,58.8395,58.8737,58.8395,58.8566,31005.0
2016-08-16 15:45:00,68.7,68.77,68.68,68.76,64062.0,58.8566,58.9166,58.8395,58.908,64062.0
2016-08-16 15:50:00,68.75,68.76,68.74,68.75,52242.0,58.8994,58.908,58.8909,58.8994,52242.0
2016-08-16 15:55:00,68.75,68.76,68.6,68.61,114380.0,58.8994,58.908,58.7709,58.7795,114380.0
2016-08-17 09:30:00,68.5,68.66,68.3,68.62,45464.0,58.6853,58.8223,58.5139,58.7881,45464.0
2016-08-17 09:35:00,68.65,68.65,68.47,68.54,27195.0,58.8138,58.8138,58.6596,58.7195,27195.0
2016-08-17 09:40:00,68.55,68.6,68.49,68.53,17800.0,58.7281,58.7709,58.6767,58.711,17800.0
2016-08-17 09:45:00,68.5,68.61,68.5,68.6,32174.0,58.6853,58.7795,58.6853,58.7709,32174.0
2016-08-17 09:50:00,68.59,68.62,68.54,68.56,40568.0,58.7624,58.7881,58.7195,58.7367,40568.0
2016-08-17 09:55:00,68.56,68.56,68.45,68.45,35812.0,58.7367,58.7367,58.6424,58.6424,35812.0
2016-08-17 10:00:00,68.45,68.46,68.34,68.38,35887.0,58.6424,58.651,58.5482,58.5825,35887.0
2016-08-17 10:05:00,68.37,68.45,68.31,68.33,30485.0,58.5739,58.6424,58.5225,58.5396,30485.0
2016-08-17 10:10:00,68.32,68.4,68.29,68.36,18459.0,58.5311,58.5996,58.5054,58.5653,18459.0
2016-08-17 10:15:00,68.36,68.42,68.35,68.37,17834.0,58.5653,58.6167,58.5568,58.5739,17834.0
2016-08-17 10:20:00,68.36,68.4,68.34,68.39,25785.0,58.5653,58.5996,58.5482,58.591,25785.0
2016-08-17 10:25:00,68.38,68.4,68.35,68.37,22888.0,58.5825,58.5996,58.5568,58.5739,22888.0
2016-08-17 10:30:00,68.37,68.42,68.36,68.41,26030.0,58.5739,58.6167,58.5653,58.6082,26030.0
2016-08-17 10:35:00,68.41,68.43,68.37,68.39,30392.0,58.6082,58.6253,58.5739,58.591,30392.0
2016-08-17 10:40:00,68.4,68.44,68.4,68.44,15151.0,58.5996,58.6339,58.5996,58.6339,15151.0
2016-08-17 10:45:00,68.45,68.52,68.43,68.47,17075.0,58.6424,58.7024,58.6253,58.6596,17075.0
2016-08-17 10:50:00,68.46,68.47,68.44,68.45,36305.0,58.651,58.6596,58.6339,58.6424,36305.0
2016-08-17 10:55:00,68.45,68.47,68.43,68.44,51784.0,58.6424,58.6596,58.6253,58.6339,51784.0
2016-08-17 11:00:00,68.44,68.51,68.44,68.45,38488.0,58.6339,58.6938,58.6339,58.6424,38488.0
2016-08-17 11:05:00,68.45,68.46,68.34,68.37,76234.0,58.6424,58.651,58.5482,58.5739,76234.0
2016-08-17 11:10:00,68.37,68.37,68.3,68.31,39436.0,58.5739,58.5739,58.5139,58.5225,39436.0
2016-08-17 11:15:00,68.32,68.34,68.3,68.3,39284.0,58.5311,58.5482,58.5139,58.5139,39284.0
2016-08-17 11:20:00,68.31,68.32,68.2,68.23,64414.0,58.5225,58.5311,58.4283,58.454,64414.0
2016-08-17 11:25:00,68.22,68.23,68.1,68.12,74978.0,58.4454,58.454,58.3426,58.3597,74978.0
2016-08-17 11:30:00,68.13,68.25,68.12,68.21,37650.0,58.3683,58.4711,58.3597,58.4368,37650.0
2016-08-17 11:35:00,68.2,68.21,68.13,68.16,33057.0,58.4283,58.4368,58.3683,58.394,33057.0
2016-08-17 11:40:00,68.16,68.16,68.12,68.13,24139.0,58.394,58.394,58.3597,58.3683,24139.0
2016-08-17 11:45:00,68.12,68.13,68.09,68.09,22705.0,58.3597,58.3683,58.334,58.334,22705.0
2016-08-17 11:50:00,68.09,68.1,68.06,68.07,19201.0,58.334,58.3426,58.3083,58.3169,19201.0
2016-08-17 11:55:00,68.07,68.08,68.02,68.03,26606.0,58.3169,58.3254,58.274,58.2826,26606.0
2016-08-17 12:00:00,68.03,68.06,68.0,68.01,24112.0,58.2826,58.3083,58.2569,58.2655,24112.0
2016-08-17 12:05:00,68.0,68.03,67.99,68.01,36717.0,58.2569,58.2826,58.2483,58.2655,36717.0
2016-08-17 12:10:00,68.0,68.06,68.0,68.06,26896.0,58.2569,58.3083,58.2569,58.3083,26896.0
2016-08-17 12:15:00,68.06,68.1,68.05,68.1,14187.0,58.3083,58.3426,58.2997,58.3426,14187.0
2016-08-17 12:20:00,68.1,68.16,68.06,68.16,31530.0,58.3426,58.394,58.3083,58.394,31530.0
2016-08-17 12:25:00,68.16,68.16,68.11,68.13,22760.0,58.394,58.394,58.3511,58.3683,22760.0
2016-08-17 12:30:00,68.14,68.17,68.13,68.16,12086.0,58.3768,58.4026,58.3683,58.394,12086.0
2016-08-17 12:35:00,68.16,68.18,68.15,68.16,12264.0,58.394,58.4111,58.3854,58.394,12264.0
2016-08-17 12:40:00,68.16,68.19,68.15,68.19,8968.0,58.394,58.4197,58.3854,58.4197,8968.0
2016-08-17 12:45:00,68.2,68.34,68.19,68.3,23351.0,58.4283,58.5482,58.4197,58.5139,23351.0
2016-08-17 12:50:00,68.31,68.33,68.29,68.33,28909.0,58.5225,58.5396,58.5054,58.5396,28909.0
2016-08-17 12:55:00,68.33,68.36,68.31,68.32,19194.0,58.5396,58.5653,58.5225,58.5311,19194.0
2016-08-17 13:00:00,68.31,68.33,68.28,68.29,19487.0,58.5225,58.5396,58.4968,58.5054,19487.0
2016-08-17 13:05:00,68.29,68.3,68.25,68.29,10324.0,58.5054,58.5139,58.4711,58.5054,10324.0
2016-08-17 13:10:00,68.29,68.3,68.27,68.27,6545.0,58.5054,58.5139,58.4882,58.4882,6545.0
2016-08-17 13:15:00,68.26,68.29,68.25,68.27,10094.0,58.4797,58.5054,58.4711,58.4882,10094.0
2016-08-17 13:20:00,68.27,68.27,68.25,68.26,6558.0,58.4882,58.4882,58.4711,58.4797,6558.0
2016-08-17 13:25:00,68.26,68.26,68.21,68.21,13427.0,58.4797,58.4797,58.4368,58.4368,13427.0
2016-08-17 13:30:00,68.21,68.25,68.21,68.25,10986.0,58.4368,58.4711,58.4368,58.4711,10986.0
2016-08-17 13:35:00,68.26,68.28,68.19,68.26,21728.0,58.4797,58.4968,58.4197,58.4797,21728.0
2016-08-17 13:40:00,68.26,68.27,68.17,68.21,29524.0,58.4797,58.4882,58.4026,58.4368,29524.0
2016-08-17 13:45:00,68.21,68.25,68.19,68.24,20698.0,58.4368,58.4711,58.4197,58.4625,20698.0
2016-08-17 13:50:00,68.24,68.25,68.19,68.21,17693.0,58.4625,58.4711,58.4197,58.4368,17693.0
2016-08-17 13:55:00,68.2,68.23,68.19,68.2,13146.0,58.4283,58.454,58.4197,58.4283,13146.0
2016-08-17 14:00:00,68.21,68.24,68.02,68.06,51801.0,58.4368,58.4625,58.274,58.3083,51801.0
2016-08-17 14:05:00,68.03,68.12,68.0,68.06,23325.0,58.2826,58.3597,58.2569,58.3083,23325.0
2016-08-17 14:10:00,68.08,68.19,67.97,68.1,64853.0,58.3254,58.4197,58.2312,58.3426,64853.0
2016-08-17 14:15:00,68.11,68.15,68.01,68.03,28286.0,58.3511,58.3854,58.2655,58.2826,28286.0
2016-08-17 14:20:00,68.04,68.05,67.96,68.01,40926.0,58.2912,58.2997,58.2226,58.2655,40926.0
2016-08-17 14:25:00,68.01,68.08,67.99,68.04,36402.0,58.2655,58.3254,58.2483,58.2912,36402.0
2016-08-17 14:30:00,68.04,68.15,67.99,68.15,42272.0,58.2912,58.3854,58.2483,58.3854,42272.0
2016-08-17 14:35:00,68.15,68.3,68.14,68.29,35594.0,58.3854,58.5139,58.3768,58.5054,35594.0
2016-08-17 14:40:00,68.29,68.35,68.28,68.32,26769.0,58.5054,58.5568,58.4968,58.5311,26769.0
2016-08-17 14:45:00,68.32,68.41,68.32,68.39,15477.0,58.5311,58.6082,58.5311,58.591,15477.0
2016-08-17 14:50:00,68.41,68.42,68.36,68.4,26693.0,58.6082,58.6167,58.5653,58.5996,26693.0
2016-08-17 14:55:00,68.4,68.52,68.39,68.5,18212.0,58.5996,58.7024,58.591,58.6853,18212.0
2016-08-17 15:00:00,68.51,68.54,68.44,68.44,37841.0,58.6938,58.7195,58.6339,58.6339,37841.0
2016-08-17 15:05:00,68.43,68.45,68.4,68.4,24996.0,58.6253,58.6424,58.5996,58.5996,24996.0
2016-08-17 15:10:00,68.4,68.44,68.37,68.4,39793.0,58.5996,58.6339,58.5739,58.5996,39793.0
2016-08-17 15:15:00,68.4,68.4,68.34,68.36,37103.0,58.5996,58.5996,58.5482,58.5653,37103.0
2016-08-17 15:20:00,68.37,68.4,68.35,68.37,15219.0,58.5739,58.5996,58.5568,58.5739,15219.0
2016-08-17 15:25:00,68.37,68.4,68.35,68.36,12729.0,58.5739,58.5996,58.5568,58.5653,12729.0
2016-08-17 15:30:00,68.36,68.37,68.28,68.31,26965.0,58.5653,58.5739,58.4968,58.5225,26965.0
2016-08-17 15:35:00,68.3,68.32,68.27,68.29,47884.0,58.5139,58.5311,58.4882,58.5054,47884.0
2016-08-17 15:40:00,68.3,68.3,68.25,68.28,41544.0,58.5139,58.5139,58.4711,58.4968,41544.0
2016-08-17 15:45:00,68.29,68.36,68.28,68.36,42039.0,58.5054,58.5653,58.4968,58.5653,42039.0
2016-08-17 15:50:00,68.36,68.38,68.29,68.3,72614.0,58.5653,58.5825,58.5054,58.5139,72614.0
2016-08-17 15:55:00,68.3,68.31,68.27,68.28,113475.0,58.5139,58.5225,58.4882,58.4968,113475.0
2016-08-18 09:30:00,68.29,68.47,68.19,68.39,30081.0,58.5054,58.6596,58.4197,58.591,30081.0
2016-08-18 09:35:00,68.33,68.37,68.23,68.31,24443.0,58.5396,58.5739,58.454,58.5225,24443.0
2016-08-18 09:40:00,68.31,68.35,68.21,68.3,31233.0,58.5225,58.5568,58.4368,58.5139,31233.0
2016-08-18 09:45:00,68.32,68.33,68.18,68.22,24553.0,58.5311,58.5396,58.4111,58.4454,24553.0
2016-08-18 09:50:00,68.22,68.28,68.21,68.26,17865.0,58.4454,58.4968,58.4368,58.4797,17865.0
2016-08-18 09:55:00,68.27,68.32,68.2,68.29,51488.0,58.4882,58.5311,58.4283,58.5054,51488.0
2016-08-18 10:00:00,68.29,68.56,68.29,68.56,38109.0,58.5054,58.7367,58.5054,58.7367,38109.0
2016-08-18 10:05:00,68.53,68.55,68.4,68.42,19570.0,58.711,58.7281,58.5996,58.6167,19570.0
2016-08-18 10:10:00,68.42,68.46,68.38,68.38,29671.0,58.6167,58.651,58.5825,58.5825,29671.0
2016-08-18 10:15:00,68.39,68.49,68.38,68.48,14508.0,58.591,58.6767,58.5825,58.6681,14508.0
2016-08-18 10:20:00,68.49,68.49,68.38,68.39,53907.0,58.6767,58.6767,58.5825,58.591,53907.0
2016-08-18 10:25:00,68.38,68.43,68.3,68.39,41241.0,58.5825,58.6253,58.5139,58.591,41241.0
2016-08-18 10:30:00,68.39,68.49,68.39,68.47,7793.0,58.591,58.6767,58.591,58.6596,7793.0
2016-08-18 10:35:00,68.46,68.47,68.38,68.41,18369.0,58.651,58.6596,58.5825,58.6082,18369.0
2016-08-18 10:40:00,68.42,68.42,68.34,68.34,18403.0,58.6167,58.6167,58.5482,58.5482,18403.0
2016-08-18 10:45:00,68.35,68.4,68.35,68.37,7486.0,58.5568,58.5996,58.5568,58.5739,7486.0
2016-08-18 10:50:00,68.37,68.39,68.34,68.37,9883.0,58.5739,58.591,58.5482,58.5739,9883.0
2016-08-18 10:55:00,68.37,68.51,68.37,68.5,21163.0,58.5739,58.6938,58.5739,58.6853,21163.0
2016-08-18 11:00:00,68.49,68.55,68.44,68.45,27080.0,58.6767,58.7281,58.6339,58.6424,27080.0
2016-08-18 11:05:00,68.46,68.51,68.45,68.5,18989.0,58.651,58.6938,58.6424,58.6853,18989.0
2016-08-18 11:10:00,68.51,68.51,68.45,68.46,18180.0,58.6938,58.6938,58.6424,58.651,18180.0
2016-08-18 11:15:00,68.46,68.46,68.39,68.43,15152.0,58.651,58.651,58.591,58.6253,15152.0
2016-08-18 11:20:00,68.43,68.5,68.39,68.5,22433.0,58.6253,58.6853,58.591,58.6853,22433.0
2016-08-18 11:25:00,68.5,68.53,68.45,68.52,36113.0,58.6853,58.711,58.6424,58.7024,36113.0
2016-08-18 11:30:00,68.52,68.58,68.52,68.56,10676.0,58.7024,58.7538,58.7024,58.7367,10676.0
2016-08-18 11:35:00,68.54,68.55,68.47,68.48,9301.0,58.7195,58.7281,58.6596,58.6681,9301.0
2016-08-18 11:40:00,68.48,68.48,68.43,68.45,17685.0,58.6681,58.6681,58.6253,58.6424,17685.0
2016-08-18 11:45:00,68.45,68.46,68.4,68.41,12438.0,58.6424,58.651,58.5996,58.6082,12438.0
2016-08-18 11:50:00,68.4,68.43,68.36,68.37,14808.0,58.5996,58.6253,58.5653,58.5739,14808.0
2016-08-18 11:55:00,68.36,68.41,68.36,68.38,17829.0,58.5653,58.6082,58.5653,58.5825,17829.0
2016-08-18 12:00:00,68.38,68.38,68.3,68.32,20989.0,58.5825,58.5825,58.5139,58.5311,20989.0
2016-08-18 12:05:00,68.31,68.32,68.28,68.31,15644.0,58.5225,58.5311,58.4968,58.5225,15644.0
2016-08-18 12:10:00,68.31,68.34,68.28,68.31,13773.0,58.5225,58.5482,58.4968,58.5225,13773.0
2016-08-18 12:15:00,68.31,68.31,68.27,68.28,15325.0,58.5225,58.5225,58.4882,58.4968,15325.0
2016-08-18 12:20:00,68.28,68.29,68.24,68.25,17762.0,58.4968,58.5054,58.4625,58.4711,17762.0
2016-08-18 12:25:00,68.25,68.25,68.2,68.2,11714.0,58.4711,58.4711,58.4283,58.4283,11714.0
2016-08-18 12:30:00,68.2,68.22,68.16,68.21,14161.0,58.4283,58.4454,58.394,58.4368,14161.0
2016-08-18 12:35:00,68.2,68.26,68.19,68.26,10572.0,58.4283,58.4797,58.4197,58.4797,10572.0
2016-08-18 12:40:00,68.25,68.29,68.23,68.28,13895.0,58.4711,58.5054,58.454,58.4968,13895.0
2016-08-18 12:45:00,68.29,68.3,68.26,68.27,6557.0,58.5054,58.5139,58.4797,58.4882,6557.0
2016-08-18 12:50:00,68.26,68.29,68.25,68.28,6148.0,58.4797,58.5054,58.4711,58.4968,6148.0
2016-08-18 12:55:00,68.28,68.3,68.22,68.24,8142.0,58.4968,58.5139,58.4454,58.4625,8142.0
2016-08-18 13:00:00,68.24,68.27,68.23,68.25,7080.0,58.4625,58.4882,58.454,58.4711,7080.0
2016-08-18 13:05:00,68.25,68.27,68.24,68.26,8468.0,58.4711,58.4882,58.4625,58.4797,8468.0
2016-08-18 13:10:00,68.27,68.31,68.26,68.3,13411.0,58.4882,58.5225,58.4797,58.5139,13411.0
2016-08-18 13:15:00,68.3,68.3,68.26,68.26,9974.0,58.5139,58.5139,58.4797,58.4797,9974.0
2016-08-18 13:20:00,68.26,68.28,68.25,68.26,11572.0,58.4797,58.4968,58.4711,58.4797,11572.0
2016-08-18 13:25:00,68.25,68.3,68.25,68.28,7800.0,58.4711,58.5139,58.4711,58.4968,7800.0
2016-08-18 13:30:00,68.29,68.33,68.29,68.29,106420.0,58.5054,58.5396,58.5054,58.5054,106420.0
2016-08-18 13:35:00,68.29,68.31,68.29,68.31,14437.0,58.5054,58.5225,58.5054,58.5225,14437.0
2016-08-18 13:40:00,68.3,68.32,68.28,68.3,17854.0,58.5139,58.5311,58.4968,58.5139,17854.0
2016-08-18 13:45:00,68.31,68.31,68.23,68.25,17422.0,58.5225,58.5225,58.454,58.4711,17422.0
2016-08-18 13:50:00,68.25,68.25,68.22,68.24,11683.0,58.4711,58.4711,58.4454,58.4625,11683.0
2016-08-18 13:55:00,68.24,68.25,68.21,68.21,17889.0,58.4625,58.4711,58.4368,58.4368,17889.0
2016-08-18 14:00:00,68.22,68.24,68.21,68.21,10188.0,58.4454,58.4625,58.4368,58.4368,10188.0
2016-08-18 14:05:00,68.22,68.27,68.21,68.27,14837.0,58.4454,58.4882,58.4368,58.4882,14837.0
2016-08-18 14:10:00,68.27,68.27,68.23,68.23,21475.0,58.4882,58.4882,58.454,58.454,21475.0
2016-08-18 14:15:00,68.23,68.26,68.22,68.25,23393.0,58.454,58.4797,58.4454,58.4711,23393.0
2016-08-18 14:20:00,68.25,68.26,68.19,68.2,47429.0,58.4711,58.4797,58.4197,58.4283,47429.0
2016-08-18 14:25:00,68.19,68.2,68.17,68.19,11384.0,58.4197,58.4283,58.4026,58.4197,11384.0
2016-08-18 14:30:00,68.18,68.18,68.11,68.15,31973.0,58.4111,58.4111,58.3511,58.3854,31973.0
2016-08-18 14:35:00,68.16,68.18,68.15,68.16,7891.0,58.394,58.4111,58.3854,58.394,7891.0
2016-08-18 14:40:00,68.16,68.18,68.15,68.16,15331.0,58.394,58.4111,58.3854,58.394,15331.0
2016-08-18 14:45:00,68.17,68.17,68.15,68.17,13543.0,58.4026,58.4026,58.3854,58.4026,13543.0
2016-08-18 14:50:00,68.17,68.17,68.13,68.16,12395.0,58.4026,58.4026,58.3683,58.394,12395.0
2016-08-18 14:55:00,68.16,68.25,68.16,68.23,48662.0,58.394,58.4711,58.394,58.454,48662.0
2016-08-18 15:00:00,68.23,68.3,68.22,68.3,23806.0,58.454,58.5139,58.4454,58.5139,23806.0
2016-08-18 15:05:00,68.3,68.32,68.28,68.29,26107.0,58.5139,58.5311,58.4968,58.5054,26107.0
2016-08-18 15:10:00,68.3,68.31,68.26,68.26,32010.0,58.5139,58.5225,58.4797,58.4797,32010.0
2016-08-18 15:15:00,68.26,68.26,68.21,68.26,19079.0,58.4797,58.4797,58.4368,58.4797,19079.0
2016-08-18 15:20:00,68.26,68.26,68.23,68.25,27448.0,58.4797,58.4797,58.454,58.4711,27448.0
2016-08-18 15:25:00,68.25,68.26,68.25,68.25,27186.0,58.4711,58.4797,58.4711,58.4711,27186.0
2016-08-18 15:30:00,68.26,68.26,68.2,68.23,49908.0,58.4797,58.4797,58.4283,58.454,49908.0
2016-08-18 15:35:00,68.23,68.24,68.18,68.19,32005.0,58.454,58.4625,58.4111,58.4197,32005.0
2016-08-18 15:40:00,68.18,68.21,68.16,68.2,72292.0,58.4111,58.4368,58.394,58.4283,72292.0
2016-08-18 15:45:00,68.2,68.2,68.13,68.13,61206.0,58.4283,58.4283,58.3683,58.3683,61206.0
2016-08-18 15:50:00,68.14,68.18,68.13,68.16,75814.0,58.3768,58.4111,58.3683,58.394,75814.0
2016-08-18 15:55:00,68.16,68.22,68.15,68.22,120167.0,58.394,58.4454,58.3854,58.4454,120167.0
2016-08-19 09:30:00,68.03,68.54,68.03,68.29,143384.0,58.2826,58.7195,58.2826,58.5054,143384.0
2016-08-19 09:35:00,68.26,68.33,68.11,68.22,67995.0,58.4797,58.5396,58.3511,58.4454,67995.0
2016-08-19 09:40:00,68.21,68.26,68.16,68.17,8737.0,58.4368,58.4797,58.394,58.4026,8737.0
2016-08-19 09:45:00,68.18,68.18,68.04,68.09,25038.0,58.4111,58.4111,58.2912,58.334,25038.0
2016-08-19 09:50:00,68.07,68.15,68.03,68.06,58692.0,58.3169,58.3854,58.2826,58.3083,58692.0
2016-08-19 09:55:00,68.06,68.09,67.99,68.03,45194.0,58.3083,58.334,58.2483,58.2826,45194.0
2016-08-19 10:00:00,68.02,68.12,68.02,68.02,50989.0,58.274,58.3597,58.274,58.274,50989.0
2016-08-19 10:05:00,68.0,68.09,68.0,68.06,17183.0,58.2569,58.334,58.2569,58.3083,17183.0
2016-08-19 10:10:00,68.06,68.1,68.05,68.07,16513.0,58.3083,58.3426,58.2997,58.3169,16513.0
2016-08-19 10:15:00,68.06,68.1,68.05,68.08,15808.0,58.3083,58.3426,58.2997,58.3254,15808.0
2016-08-19 10:20:00,68.07,68.11,68.07,68.1,81373.0,58.3169,58.3511,58.3169,58.3426,81373.0
2016-08-19 10:25:00,68.1,68.14,68.07,68.14,138524.0,58.3426,58.3768,58.3169,58.3768,138524.0
2016-08-19 10:30:00,68.14,68.23,68.08,68.11,77935.0,58.3768,58.454,58.3254,58.3511,77935.0
2016-08-19 10:35:00,68.11,68.13,68.1,68.11,18643.0,58.3511,58.3683,58.3426,58.3511,18643.0
2016-08-19 10:40:00,68.11,68.18,68.11,68.15,19637.0,58.3511,58.4111,58.3511,58.3854,19637.0
2016-08-19 10:45:00,68.16,68.18,68.1,68.11,16844.0,58.394,58.4111,58.3426,58.3511,16844.0
2016-08-19 10:50:00,68.1,68.11,68.05,68.08,18045.0,58.3426,58.3511,58.2997,58.3254,18045.0
2016-08-19 10:55:00,68.08,68.11,68.05,68.09,12016.0,58.3254,58.3511,58.2997,58.334,12016.0
2016-08-19 11:00:00,68.08,68.14,68.06,68.12,9288.0,58.3254,58.3768,58.3083,58.3597,9288.0
2016-08-19 11:05:00,68.13,68.19,68.1,68.18,105428.0,58.3683,58.4197,58.3426,58.4111,105428.0
2016-08-19 11:10:00,68.19,68.29,68.18,68.27,66169.0,58.4197,58.5054,58.4111,58.4882,66169.0
2016-08-19 11:15:00,68.28,68.4,68.22,68.35,49041.0,58.4968,58.5996,58.4454,58.5568,49041.0
2016-08-19 11:20:00,68.35,68.44,68.35,68.41,14532.0,58.5568,58.6339,58.5568,58.6082,14532.0
2016-08-19 11:25:00,68.4,68.44,68.38,68.4,18457.0,58.5996,58.6339,58.5825,58.5996,18457.0
2016-08-19 11:30:00,68.4,68.42,68.32,68.34,21277.0,58.5996,58.6167,58.5311,58.5482,21277.0
2016-08-19 11:35:00,68.33,68.35,68.28,68.29,10312.0,58.5396,58.5568,58.4968,58.5054,10312.0
2016-08-19 11:40:00,68.3,68.35,68.29,68.33,13818.0,58.5139,58.5568,58.5054,58.5396,13818.0
2016-08-19 11:45:00,68.34,68.35,68.32,68.34,21314.0,58.5482,58.5568,58.5311,58.5482,21314.0
2016-08-19 11:50:00,68.35,68.37,68.32,68.34,48594.0,58.5568,58.5739,58.5311,58.5482,48594.0
2016-08-19 11:55:00,68.34,68.36,68.31,68.35,30828.0,58.5482,58.5653,58.5225,58.5568,30828.0
2016-08-19 12:00:00,68.35,68.39,68.35,68.37,16631.0,58.5568,58.591,58.5568,58.5739,16631.0
2016-08-19 12:05:00,68.36,68.48,68.36,68.47,14164.0,58.5653,58.6681,58.5653,58.6596,14164.0
2016-08-19 12:10:00,68.48,68.51,68.48,68.5,4524.0,58.6681,58.6938,58.6681,58.6853,4524.0
2016-08-19 12:15:00,68.51,68.51,68.44,68.45,16677.0,58.6938,58.6938,58.6339,58.6424,16677.0
2016-08-19 12:20:00,68.44,68.48,68.43,68.48,31103.0,58.6339,58.6681,58.6253,58.6681,31103.0
2016-08-19 12:25:00,68.49,68.55,68.48,68.52,24913.0,58.6767,58.7281,58.6681,58.7024,24913.0
2016-08-19 12:30:00,68.51,68.51,68.47,68.49,14423.0,58.6938,58.6938,58.6596,58.6767,14423.0
2016-08-19 12:35:00,68.49,68.5,68.46,68.47,5843.0,58.6767,58.6853,58.651,58.6596,5843.0
2016-08-19 12:40:00,68.46,68.46,68.41,68.41,6686.0,58.651,58.651,58.6082,58.6082,6686.0
2016-08-19 12:45:00,68.42,68.43,68.39,68.42,30339.0,58.6167,58.6253,58.591,58.6167,30339.0
2016-08-19 12:50:00,68.42,68.43,68.32,68.34,9239.0,58.6167,58.6253,58.5311,58.5482,9239.0
2016-08-19 12:55:00,68.35,68.37,68.32,68.33,7869.0,58.5568,58.5739,58.5311,58.5396,7869.0
2016-08-19 13:00:00,68.33,68.38,68.33,68.37,9608.0,58.5396,58.5825,58.5396,58.5739,9608.0
2016-08-19 13:05:00,68.37,68.38,68.35,68.38,12595.0,58.5739,58.5825,58.5568,58.5825,12595.0
2016-08-19 13:10:00,68.38,68.38,68.35,68.37,9183.0,58.5825,58.5825,58.5568,58.5739,9183.0
2016-08-19 13:15:00,68.38,68.41,68.37,68.37,5418.0,58.5825,58.6082,58.5739,58.5739,5418.0
2016-08-19 13:20:00,68.37,68.4,68.36,68.39,4572.0,58.5739,58.5996,58.5653,58.591,4572.0
2016-08-19 13:25:00,68.38,68.4,68.38,68.4,6632.0,58.5825,58.5996,58.5825,58.5996,6632.0
2016-08-19 13:30:00,68.39,68.39,68.35,68.37,11840.0,58.591,58.591,58.5568,58.5739,11840.0
2016-08-19 13:35:00,68.37,68.42,68.36,68.39,26994.0,58.5739,58.6167,58.5653,58.591,26994.0
2016-08-19 13:40:00,68.39,68.44,68.39,68.43,5931.0,58.591,58.6339,58.591,58.6253,5931.0
2016-08-19 13:45:00,68.43,68.51,68.43,68.51,6512.0,58.6253,58.6938,58.6253,58.6938,6512.0
2016-08-19 13:50:00,68.52,68.52,68.47,68.48,4117.0,58.7024,58.7024,58.6596,58.6681,4117.0
2016-08-19 13:55:00,68.48,68.49,68.47,68.49,10883.0,58.6681,58.6767,58.6596,58.6767,10883.0
2016-08-19 14:00:00,68.49,68.51,68.49,68.49,7656.0,58.6767,58.6938,58.6767,58.6767,7656.0
2016-08-19 14:05:00,68.5,68.52,68.48,68.51,26674.0,58.6853,58.7024,58.6681,58.6938,26674.0
2016-08-19 14:10:00,68.5,68.52,68.5,68.5,8426.0,58.6853,58.7024,58.6853,58.6853,8426.0
2016-08-19 14:15:00,68.5,68.52,68.49,68.51,30990.0,58.6853,58.7024,58.6767,58.6938,30990.0
2016-08-19 14:20:00,68.52,68.52,68.47,68.48,6250.0,58.7024,58.7024,58.6596,58.6681,6250.0
2016-08-19 14:25:00,68.48,68.49,68.44,68.45,6589.0,58.6681,58.6767,58.6339,58.6424,6589.0
2016-08-19 14:30:00,68.45,68.51,68.45,68.48,6445.0,58.6424,58.6938,58.6424,58.6681,6445.0
2016-08-19 14:35:00,68.48,68.49,68.47,68.49,3100.0,58.6681,58.6767,58.6596,58.6767,3100.0
2016-08-19 14:40:00,68.48,68.52,68.48,68.52,13161.0,58.6681,58.7024,58.6681,58.7024,13161.0
2016-08-19 14:45:00,68.52,68.53,68.49,68.51,42936.0,58.7024,58.711,58.6767,58.6938,42936.0
2016-08-19 14:50:00,68.51,68.55,68.49,68.52,26578.0,58.6938,58.7281,58.6767,58.7024,26578.0
2016-08-19 14:55:00,68.52,68.54,68.51,68.52,5550.0,58.7024,58.7195,58.6938,58.7024,5550.0
2016-08-19 15:00:00,68.53,68.53,68.5,68.5,8231.0,58.711,58.711,58.6853,58.6853,8231.0
2016-08-19 15:05:00,68.49,68.51,68.49,68.51,8854.0,58.6767,58.6938,58.6767,58.6938,8854.0
2016-08-19 15:10:00,68.51,68.54,68.5,68.54,43600.0,58.6938,58.7195,58.6853,58.7195,43600.0
2016-08-19 15:15:00,68.55,68.58,68.54,68.58,6668.0,58.7281,58.7538,58.7195,58.7538,6668.0
2016-08-19 15:20:00,68.58,68.59,68.55,68.56,8706.0,58.7538,58.7624,58.7281,58.7367,8706.0
2016-08-19 15:25:00,68.57,68.6,68.55,68.57,21449.0,58.7452,58.7709,58.7281,58.7452,21449.0
2016-08-19 15:30:00,68.57,68.59,68.53,68.57,19895.0,58.7452,58.7624,58.711,58.7452,19895.0
2016-08-19 15:35:00,68.57,68.68,68.56,68.65,111663.0,58.7452,58.8395,58.7367,58.8138,111663.0
2016-08-19 15:40:00,68.66,68.66,68.62,68.62,21273.0,58.8223,58.8223,58.7881,58.7881,21273.0
2016-08-19 15:45:00,68.62,68.64,68.6,68.63,41280.0,58.7881,58.8052,58.7709,58.7966,41280.0
2016-08-19 15:50:00,68.63,68.63,68.57,68.6,50042.0,58.7966,58.7966,58.7452,58.7709,50042.0
2016-08-19 15:55:00,68.61,68.62,68.55,68.56,99324.0,58.7795,58.7881,58.7281,58.7367,99324.0
2016-08-22 09:30:00,68.53,68.55,68.2,68.51,24727.0,58.711,58.7281,58.4283,58.6938,24727.0
2016-08-22 09:35:00,68.51,68.51,68.25,68.4,9551.0,58.6938,58.6938,58.4711,58.5996,9551.0
2016-08-22 09:40:00,68.38,68.38,68.26,68.26,10652.0,58.5825,58.5825,58.4797,58.4797,10652.0
2016-08-22 09:45:00,68.23,68.34,68.16,68.17,16830.0,58.454,58.5482,58.394,58.4026,16830.0
2016-08-22 09:50:00,68.18,68.27,68.15,68.16,20682.0,58.4111,58.4882,58.3854,58.394,20682.0
2016-08-22 09:55:00,68.15,68.22,68.09,68.17,20407.0,58.3854,58.4454,58.334,58.4026,20407.0
2016-08-22 10:00:00,68.16,68.22,68.08,68.19,72432.0,58.394,58.4454,58.3254,58.4197,72432.0
2016-08-22 10:05:00,68.19,68.22,68.15,68.15,13780.0,58.4197,58.4454,58.3854,58.3854,13780.0
2016-08-22 10:10:00,68.16,68.29,68.15,68.27,18201.0,58.394,58.5054,58.3854,58.4882,18201.0
2016-08-22 10:15:00,68.26,68.41,68.25,68.41,12821.0,58.4797,58.6082,58.4711,58.6082,12821.0
2016-08-22 10:20:00,68.41,68.42,68.3,68.42,5478.0,58.6082,58.6167,58.5139,58.6167,5478.0
2016-08-22 10:25:00,68.42,68.52,68.42,68.5,33759.0,58.6167,58.7024,58.6167,58.6853,33759.0
2016-08-22 10:30:00,68.5,68.55,68.48,68.51,17361.0,58.6853,58.7281,58.6681,58.6938,17361.0
2016-08-22 10:35:00,68.5,68.54,68.47,68.51,37895.0,58.6853,58.7195,58.6596,58.6938,37895.0
2016-08-22 10:40:00,68.51,68.52,68.48,68.5,14287.0,58.6938,58.7024,58.6681,58.6853,14287.0
2016-08-22 10:45:00,68.5,68.52,68.5,68.5,28953.0,58.6853,58.7024,58.6853,58.6853,28953.0
2016-08-22 10:50:00,68.51,68.56,68.49,68.54,58750.0,58.6938,58.7367,58.6767,58.7195,58750.0
2016-08-22 10:55:00,68.53,68.56,68.49,68.49,28670.0,58.711,58.7367,58.6767,58.6767,28670.0
2016-08-22 11:00:00,68.5,68.55,68.49,68.52,10082.0,58.6853,58.7281,58.6767,58.7024,10082.0
2016-08-22 11:05:00,68.53,68.59,68.5,68.51,11932.0,58.711,58.7624,58.6853,58.6938,11932.0
2016-08-22 11:10:00,68.51,68.56,68.49,68.5,10795.0,58.6938,58.7367,58.6767,58.6853,10795.0
2016-08-22 11:15:00,68.5,68.51,68.38,68.38,14364.0,58.6853,58.6938,58.5825,58.5825,14364.0
2016-08-22 11:20:00,68.37,68.38,68.19,68.2,10390.0,58.5739,58.5825,58.4197,58.4283,10390.0
2016-08-22 11:25:00,68.2,68.24,68.15,68.22,12933.0,58.4283,58.4625,58.3854,58.4454,12933.0
2016-08-22 11:30:00,68.21,68.22,68.19,68.21,4614.0,58.4368,58.4454,58.4197,58.4368,4614.0
2016-08-22 11:35:00,68.21,68.29,68.2,68.26,8042.0,58.4368,58.5054,58.4283,58.4797,8042.0
2016-08-22 11:40:00,68.24,68.26,68.23,68.25,5583.0,58.4625,58.4797,58.454,58.4711,5583.0
2016-08-22 11:45:00,68.25,68.26,68.24,68.26,8272.0,58.4711,58.4797,58.4625,58.4797,8272.0
2016-08-22 11:50:00,68.27,68.3,68.27,68.29,4749.0,58.4882,58.5139,58.4882,58.5054,4749.0
2016-08-22 11:55:00,68.29,68.31,68.27,68.3,7039.0,58.5054,58.5225,58.4882,58.5139,7039.0
2016-08-22 12:00:00,68.29,68.29,68.24,68.26,6669.0,58.5054,58.5054,58.4625,58.4797,6669.0
2016-08-22 12:05:00,68.25,68.25,68.2,68.2,5693.0,58.4711,58.4711,58.4283,58.4283,5693.0
2016-08-22 12:10:00,68.19,68.21,68.15,68.2,9753.0,58.4197,58.4368,58.3854,58.4283,9753.0
2016-08-22 12:15:00,68.21,68.26,68.21,68.24,8987.0,58.4368,58.4797,58.4368,58.4625,8987.0
2016-08-22 12:20:00,68.23,68.43,68.23,68.43,16096.0,58.454,58.6253,58.454,58.6253,16096.0
2016-08-22 12:25:00,68.44,68.61,68.44,68.5,10877.0,58.6339,58.7795,58.6339,58.6853,10877.0
2016-08-22 12:30:00,68.52,68.52,68.49,68.51,9530.0,58.7024,58.7024,58.6767,58.6938,9530.0
2016-08-22 12:35:00,68.5,68.52,68.5,68.52,23280.0,58.6853,58.7024,58.6853,58.7024,23280.0
2016-08-22 12:40:00,68.51,68.52,68.47,68.47,9680.0,58.6938,58.7024,58.6596,58.6596,9680.0
2016-08-22 12:45:00,68.46,68.52,68.42,68.5,9452.0,58.651,58.7024,58.6167,58.6853,9452.0
2016-08-22 12:50:00,68.5,68.5,68.47,68.49,3237.0,58.6853,58.6853,58.6596,58.6767,3237.0
2016-08-22 12:55:00,68.49,68.49,68.46,68.47,2045.0,58.6767,58.6767,58.651,58.6596,2045.0
2016-08-22 13:00:00,68.46,68.51,68.46,68.51,7994.0,58.651,58.6938,58.651,58.6938,7994.0
2016-08-22 13:05:00,68.5,68.51,68.46,68.5,5785.0,58.6853,58.6938,58.651,58.6853,5785.0
2016-08-22 13:10:00,68.5,68.55,68.5,68.55,3645.0,58.6853,58.7281,58.6853,58.7281,3645.0
2016-08-22 13:15:00,68.55,68.56,68.52,68.56,5079.0,58.7281,58.7367,58.7024,58.7367,5079.0
2016-08-22 13:20:00,68.56,68.58,68.39,68.41,18397.0,58.7367,58.7538,58.591,58.6082,18397.0
2016-08-22 13:25:00,68.4,68.43,68.38,68.43,4660.0,58.5996,58.6253,58.5825,58.6253,4660.0
2016-08-22 13:30:00,68.43,68.44,68.39,68.4,5061.0,58.6253,58.6339,58.591,58.5996,5061.0
2016-08-22 13:35:00,68.41,68.42,68.38,68.42,19619.0,58.6082,58.6167,58.5825,58.6167,19619.0
2016-08-22 13:40:00,68.41,68.48,68.41,68.48,7313.0,58.6082,58.6681,58.6082,58.6681,7313.0
2016-08-22 13:45:00,68.47,68.56,68.46,68.54,9591.0,58.6596,58.7367,58.651,58.7195,9591.0
2016-08-22 13:50:00,68.54,68.56,68.51,68.52,7628.0,58.7195,58.7367,58.6938,58.7024,7628.0
2016-08-22 13:55:00,68.52,68.56,68.52,68.54,5948.0,58.7024,58.7367,58.7024,58.7195,5948.0
2016-08-22 14:00:00,68.53,68.56,68.53,68.55,22771.0,58.711,58.7367,58.711,58.7281,22771.0
2016-08-22 14:05:00,68.55,68.57,68.54,68.57,8820.0,58.7281,58.7452,58.7195,58.7452,8820.0
2016-08-22 14:10:00,68.56,68.59,68.53,68.59,8270.0,58.7367,58.7624,58.711,58.7624,8270.0
2016-08-22 14:15:00,68.6,68.61,68.58,68.6,12602.0,58.7709,58.7795,58.7538,58.7709,12602.0
2016-08-22 14:20:00,68.6,68.61,68.58,68.6,13066.0,58.7709,58.7795,58.7538,58.7709,13066.0
2016-08-22 14:25:00,68.6,68.66,68.58,68.6,17523.0,58.7709,58.8223,58.7538,58.7709,17523.0
2016-08-22 14:30:00,68.6,68.63,68.58,68.63,7006.0,58.7709,58.7966,58.7538,58.7966,7006.0
2016-08-22 14:35:00,68.63,68.67,68.62,68.65,29911.0,58.7966,58.8309,58.7881,58.8138,29911.0
2016-08-22 14:40:00,68.66,68.68,68.6,68.66,42987.0,58.8223,58.8395,58.7709,58.8223,42987.0
2016-08-22 14:45:00,68.67,68.7,68.65,68.7,9288.0,58.8309,58.8566,58.8138,58.8566,9288.0
2016-08-22 14:50:00,68.71,68.75,68.7,68.72,13706.0,58.8652,58.8994,58.8566,58.8737,13706.0
2016-08-22 14:55:00,68.72,68.73,68.7,68.71,16534.0,58.8737,58.8823,58.8566,58.8652,16534.0
2016-08-22 15:00:00,68.71,68.76,68.71,68.75,13261.0,58.8652,58.908,58.8652,58.8994,13261.0
2016-08-22 15:05:00,68.75,68.75,68.73,68.74,15175.0,58.8994,58.8994,58.8823,58.8909,15175.0
2016-08-22 15:10:00,68.75,68.78,68.73,68.78,15437.0,58.8994,58.9251,58.8823,58.9251,15437.0
2016-08-22 15:15:00,68.78,68.78,68.74,68.74,14808.0,58.9251,58.9251,58.8909,58.8909,14808.0
2016-08-22 15:20:00,68.74,68.75,68.73,68.73,20225.0,58.8909,58.8994,58.8823,58.8823,20225.0
2016-08-22 15:25:00,68.74,68.79,68.73,68.78,13126.0,58.8909,58.9337,58.8823,58.9251,13126.0
2016-08-22 15:30:00,68.78,68.81,68.78,68.8,32140.0,58.9251,58.9509,58.9251,58.9423,32140.0
2016-08-22 15:35:00,68.79,68.8,68.75,68.75,31271.0,58.9337,58.9423,58.8994,58.8994,31271.0
2016-08-22 15:40:00,68.75,68.79,68.75,68.75,38836.0,58.8994,58.9337,58.8994,58.8994,38836.0
2016-08-22 15:45:00,68.76,68.77,68.73,68.73,45051.0,58.908,58.9166,58.8823,58.8823,45051.0
2016-08-22 15:50:00,68.73,68.74,68.65,68.67,68197.0,58.8823,58.8909,58.8138,58.8309,68197.0
2016-08-22 15:55:00,68.67,68.7,68.65,68.69,116806.0,58.8309,58.8566,58.8138,58.848,116806.0
2016-08-23 09:30:00,68.93,69.02,68.87,68.97,52035.0,59.0537,59.1308,59.0023,59.0879,52035.0
2016-08-23 09:35:00,68.99,69.1,68.96,69.06,24753.0,59.1051,59.1993,59.0794,59.165,24753.0
2016-08-23 09:40:00,69.11,69.23,69.11,69.14,25925.0,59.2079,59.3107,59.2079,59.2336,25925.0
2016-08-23 09:45:00,69.18,69.27,69.16,69.19,21668.0,59.2678,59.3449,59.2507,59.2764,21668.0
2016-08-23 09:50:00,69.21,69.24,69.12,69.15,9626.0,59.2935,59.3192,59.2164,59.2421,9626.0
2016-08-23 09:55:00,69.17,69.23,69.13,69.21,8152.0,59.2593,59.3107,59.225,59.2935,8152.0
2016-08-23 10:00:00,69.22,69.3,69.2,69.24,18906.0,59.3021,59.3706,59.285,59.3192,18906.0
2016-08-23 10:05:00,69.22,69.25,69.15,69.18,63444.0,59.3021,59.3278,59.2421,59.2678,63444.0
2016-08-23 10:10:00,69.18,69.26,69.13,69.19,49390.0,59.2678,59.3364,59.225,59.2764,49390.0
2016-08-23 10:15:00,69.17,69.32,69.16,69.17,110089.0,59.2593,59.3878,59.2507,59.2593,110089.0
2016-08-23 10:20:00,69.18,69.27,69.11,69.13,24539.0,59.2678,59.3449,59.2079,59.225,24539.0
2016-08-23 10:25:00,69.12,69.26,69.12,69.17,11344.0,59.2164,59.3364,59.2164,59.2593,11344.0
2016-08-23 10:30:00,69.18,69.22,69.09,69.1,30087.0,59.2678,59.3021,59.1907,59.1993,30087.0
2016-08-23 10:35:00,69.1,69.17,69.05,69.17,27119.0,59.1993,59.2593,59.1565,59.2593,27119.0
2016-08-23 10:40:00,69.17,69.18,69.14,69.16,15180.0,59.2593,59.2678,59.2336,59.2507,15180.0
2016-08-23 10:45:00,69.16,69.26,69.16,69.22,22993.0,59.2507,59.3364,59.2507,59.3021,22993.0
2016-08-23 10:50:00,69.22,69.22,69.18,69.19,11414.0,59.3021,59.3021,59.2678,59.2764,11414.0
2016-08-23 10:55:00,69.2,69.28,69.18,69.28,23204.0,59.285,59.3535,59.2678,59.3535,23204.0
2016-08-23 11:00:00,69.27,69.27,69.15,69.17,23103.0,59.3449,59.3449,59.2421,59.2593,23103.0
2016-08-23 11:05:00,69.16,69.18,69.11,69.13,25189.0,59.2507,59.2678,59.2079,59.225,25189.0
2016-08-23 11:10:00,69.12,69.2,69.12,69.16,20182.0,59.2164,59.285,59.2164,59.2507,20182.0
2016-08-23 11:15:00,69.17,69.18,69.14,69.17,13486.0,59.2593,59.2678,59.2336,59.2593,13486.0
2016-08-23 11:20:00,69.17,69.19,69.14,69.17,10471.0,59.2593,59.2764,59.2336,59.2593,10471.0
2016-08-23 11:25:00,69.16,69.16,69.12,69.14,19941.0,59.2507,59.2507,59.2164,59.2336,19941.0
2016-08-23 11:30:00,69.14,69.18,69.13,69.17,14236.0,59.2336,59.2678,59.225,59.2593,14236.0
2016-08-23 11:35:00,69.17,69.21,69.15,69.2,17849.0,59.2593,59.2935,59.2421,59.285,17849.0
2016-08-23 11:40:00,69.21,69.25,69.2,69.23,15488.0,59.2935,59.3278,59.285,59.3107,15488.0
2016-08-23 11:45:00,69.23,69.23,69.19,69.2,19434.0,59.3107,59.3107,59.2764,59.285,19434.0
2016-08-23 11:50:00,69.2,69.24,69.19,69.2,46929.0,59.285,59.3192,59.2764,59.285,46929.0
2016-08-23 11:55:00,69.2,69.23,69.19,69.2,36130.0,59.285,59.3107,59.2764,59.285,36130.0
2016-08-23 12:00:00,69.2,69.2,69.13,69.16,19354.0,59.285,59.285,59.225,59.2507,19354.0
2016-08-23 12:05:00,69.16,69.17,69.13,69.14,13996.0,59.2507,59.2593,59.225,59.2336,13996.0
2016-08-23 12:10:00,69.13,69.2,69.13,69.19,11135.0,59.225,59.285,59.225,59.2764,11135.0
2016-08-23 12:15:00,69.18,69.2,69.18,69.2,18616.0,59.2678,59.285,59.2678,59.285,18616.0
2016-08-23 12:20:00,69.21,69.23,69.19,69.2,19595.0,59.2935,59.3107,59.2764,59.285,19595.0
2016-08-23 12:25:00,69.21,69.22,69.2,69.2,7468.0,59.2935,59.3021,59.285,59.285,7468.0
2016-08-23 12:30:00,69.19,69.22,69.19,69.2,11251.0,59.2764,59.3021,59.2764,59.285,11251.0
2016-08-23 12:35:00,69.2,69.24,69.18,69.24,14248.0,59.285,59.3192,59.2678,59.3192,14248.0
2016-08-23 12:40:00,69.23,69.26,69.21,69.26,7556.0,59.3107,59.3364,59.2935,59.3364,7556.0
2016-08-23 12:45:00,69.26,69.29,69.23,69.28,10145.0,59.3364,59.3621,59.3107,59.3535,10145.0
2016-08-23 12:50:00,69.28,69.29,69.2,69.2,12835.0,59.3535,59.3621,59.285,59.285,12835.0
2016-08-23 12:55:00,69.19,69.25,69.19,69.25,7645.0,59.2764,59.3278,59.2764,59.3278,7645.0
2016-08-23 13:00:00,69.24,69.25,69.2,69.23,10736.0,59.3192,59.3278,59.285,59.3107,10736.0
2016-08-23 13:05:00,69.23,69.24,69.2,69.21,10398.0,59.3107,59.3192,59.285,59.2935,10398.0
2016-08-23 13:10:00,69.21,69.21,69.18,69.21,3495.0,59.2935,59.2935,59.2678,59.2935,3495.0
2016-08-23 13:15:00,69.21,69.22,69.2,69.21,7875.0,59.2935,59.3021,59.285,59.2935,7875.0
2016-08-23 13:20:00,69.21,69.24,69.18,69.21,8930.0,59.2935,59.3192,59.2678,59.2935,8930.0
2016-08-23 13:25:00,69.2,69.21,69.16,69.17,8883.0,59.285,59.2935,59.2507,59.2593,8883.0
2016-08-23 13:30:00,69.18,69.18,69.13,69.14,9316.0,59.2678,59.2678,59.225,59.2336,9316.0
2016-08-23 13:35:00,69.14,69.15,69.13,69.14,10153.0,59.2336,59.2421,59.225,59.2336,10153.0
2016-08-23 13:40:00,69.13,69.15,69.13,69.14,10805.0,59.225,59.2421,59.225,59.2336,10805.0
2016-08-23 13:45:00,69.13,69.14,69.11,69.12,9316.0,59.225,59.2336,59.2079,59.2164,9316.0
2016-08-23 13:50:00,69.12,69.14,69.11,69.12,10251.0,59.2164,59.2336,59.2079,59.2164,10251.0
2016-08-23 13:55:00,69.12,69.13,69.1,69.1,5892.0,59.2164,59.225,59.1993,59.1993,5892.0
2016-08-23 14:00:00,69.1,69.11,69.07,69.08,14665.0,59.1993,59.2079,59.1736,59.1822,14665.0
2016-08-23 14:05:00,69.08,69.09,69.02,69.04,20201.0,59.1822,59.1907,59.1308,59.1479,20201.0
2016-08-23 14:10:00,69.04,69.05,69.03,69.04,9701.0,59.1479,59.1565,59.1393,59.1479,9701.0
2016-08-23 14:15:00,69.03,69.03,68.99,68.99,9108.0,59.1393,59.1393,59.1051,59.1051,9108.0
2016-08-23 14:20:00,68.99,69.01,68.98,68.99,15253.0,59.1051,59.1222,59.0965,59.1051,15253.0
2016-08-23 14:25:00,68.98,69.01,68.96,68.99,14444.0,59.0965,59.1222,59.0794,59.1051,14444.0
2016-08-23 14:30:00,68.99,69.02,68.98,68.99,21993.0,59.1051,59.1308,59.0965,59.1051,21993.0
2016-08-23 14:35:00,69.0,69.0,68.94,68.96,12349.0,59.1136,59.1136,59.0622,59.0794,12349.0
2016-08-23 14:40:00,68.97,68.97,68.93,68.95,14045.0,59.0879,59.0879,59.0537,59.0708,14045.0
2016-08-23 14:45:00,68.95,68.96,68.94,68.95,4750.0,59.0708,59.0794,59.0622,59.0708,4750.0
2016-08-23 14:50:00,68.95,68.96,68.92,68.96,11917.0,59.0708,59.0794,59.0451,59.0794,11917.0
2016-08-23 14:55:00,68.96,68.97,68.94,68.94,5139.0,59.0794,59.0879,59.0622,59.0622,5139.0
2016-08-23 15:00:00,68.94,68.96,68.93,68.94,14419.0,59.0622,59.0794,59.0537,59.0622,14419.0
2016-08-23 15:05:00,68.94,68.94,68.88,68.9,18638.0,59.0622,59.0622,59.0108,59.028,18638.0
2016-08-23 15:10:00,68.9,68.93,68.88,68.91,23542.0,59.028,59.0537,59.0108,59.0365,23542.0
2016-08-23 15:15:00,68.91,68.92,68.89,68.89,13394.0,59.0365,59.0451,59.0194,59.0194,13394.0
2016-08-23 15:20:00,68.9,68.9,68.86,68.88,23025.0,59.028,59.028,58.9937,59.0108,23025.0
2016-08-23 15:25:00,68.89,68.91,68.86,68.89,13337.0,59.0194,59.0365,58.9937,59.0194,13337.0
2016-08-23 15:30:00,68.89,68.91,68.87,68.91,20845.0,59.0194,59.0365,59.0023,59.0365,20845.0
2016-08-23 15:35:00,68.91,68.93,68.89,68.92,22110.0,59.0365,59.0537,59.0194,59.0451,22110.0
2016-08-23 15:40:00,68.91,68.93,68.89,68.91,40903.0,59.0365,59.0537,59.0194,59.0365,40903.0
2016-08-23 15:45:00,68.9,68.91,68.85,68.87,30574.0,59.028,59.0365,58.9851,59.0023,30574.0
2016-08-23 15:50:00,68.87,68.88,68.84,68.87,23717.0,59.0023,59.0108,58.9766,59.0023,23717.0
2016-08-23 15:55:00,68.87,68.88,68.79,68.79,62083.0,59.0023,59.0108,58.9337,58.9337,62083.0
2016-08-24 09:30:00,68.86,69.18,68.86,68.97,40846.0,58.9937,59.2678,58.9937,59.0879,40846.0
2016-08-24 09:35:00,68.97,69.19,68.94,69.06,18476.0,59.0879,59.2764,59.0622,59.165,18476.0
2016-08-24 09:40:00,69.06,69.16,69.04,69.12,44717.0,59.165,59.2507,59.1479,59.2164,44717.0
2016-08-24 09:45:00,69.12,69.15,69.03,69.08,19477.0,59.2164,59.2421,59.1393,59.1822,19477.0
2016-08-24 09:50:00,69.1,69.15,69.03,69.13,60923.0,59.1993,59.2421,59.1393,59.225,60923.0
2016-08-24 09:55:00,69.14,69.24,69.13,69.24,29414.0,59.2336,59.3192,59.225,59.3192,29414.0
2016-08-24 10:00:00,69.24,69.26,69.15,69.26,36080.0,59.3192,59.3364,59.2421,59.3364,36080.0
2016-08-24 10:05:00,69.26,69.34,69.21,69.22,25166.0,59.3364,59.4049,59.2935,59.3021,25166.0
2016-08-24 10:10:00,69.23,69.23,69.14,69.17,14424.0,59.3107,59.3107,59.2336,59.2593,14424.0
2016-08-24 10:15:00,69.16,69.18,69.09,69.16,26127.0,59.2507,59.2678,59.1907,59.2507,26127.0
2016-08-24 10:20:00,69.16,69.18,69.11,69.16,17083.0,59.2507,59.2678,59.2079,59.2507,17083.0
2016-08-24 10:25:00,69.17,69.2,69.11,69.2,25392.0,59.2593,59.285,59.2079,59.285,25392.0
2016-08-24 10:30:00,69.19,69.2,69.14,69.15,17945.0,59.2764,59.285,59.2336,59.2421,17945.0
2016-08-24 10:35:00,69.14,69.2,69.13,69.17,20046.0,59.2336,59.285,59.225,59.2593,20046.0
2016-08-24 10:40:00,69.14,69.16,69.12,69.15,23404.0,59.2336,59.2507,59.2164,59.2421,23404.0
2016-08-24 10:45:00,69.14,69.14,69.0,69.0,16559.0,59.2336,59.2336,59.1136,59.1136,16559.0
2016-08-24 10:50:00,69.0,69.04,68.99,69.01,11744.0,59.1136,59.1479,59.1051,59.1222,11744.0
2016-08-24 10:55:00,69.01,69.04,68.98,69.01,11825.0,59.1222,59.1479,59.0965,59.1222,11825.0
2016-08-24 11:00:00,69.01,69.03,68.98,69.01,16731.0,59.1222,59.1393,59.0965,59.1222,16731.0
2016-08-24 11:05:00,69.01,69.04,69.0,69.03,12853.0,59.1222,59.1479,59.1136,59.1393,12853.0
2016-08-24 11:10:00,69.03,69.03,68.91,68.92,15691.0,59.1393,59.1393,59.0365,59.0451,15691.0
2016-08-24 11:15:00,68.91,68.92,68.87,68.9,8832.0,59.0365,59.0451,59.0023,59.028,8832.0
2016-08-24 11:20:00,68.9,68.9,68.81,68.86,26918.0,59.028,59.028,58.9509,58.9937,26918.0
2016-08-24 11:25:00,68.87,68.91,68.83,68.87,29984.0,59.0023,59.0365,58.968,59.0023,29984.0
2016-08-24 11:30:00,68.86,68.88,68.83,68.84,17162.0,58.9937,59.0108,58.968,58.9766,17162.0
2016-08-24 11:35:00,68.84,68.86,68.83,68.84,17731.0,58.9766,58.9937,58.968,58.9766,17731.0
2016-08-24 11:40:00,68.84,68.84,68.76,68.77,11749.0,58.9766,58.9766,58.908,58.9166,11749.0
2016-08-24 11:45:00,68.77,68.77,68.71,68.74,7389.0,58.9166,58.9166,58.8652,58.8909,7389.0
2016-08-24 11:50:00,68.73,68.74,68.68,68.7,12427.0,58.8823,58.8909,58.8395,58.8566,12427.0
2016-08-24 11:55:00,68.69,68.73,68.68,68.71,18820.0,58.848,58.8823,58.8395,58.8652,18820.0
2016-08-24 12:00:00,68.72,68.76,68.7,68.76,22646.0,58.8737,58.908,58.8566,58.908,22646.0
2016-08-24 12:05:00,68.75,68.84,68.75,68.83,11369.0,58.8994,58.9766,58.8994,58.968,11369.0
2016-08-24 12:10:00,68.84,68.85,68.82,68.84,5861.0,58.9766,58.9851,58.9594,58.9766,5861.0
2016-08-24 12:15:00,68.84,68.84,68.8,68.81,11545.0,58.9766,58.9766,58.9423,58.9509,11545.0
2016-08-24 12:20:00,68.81,68.82,68.77,68.79,8488.0,58.9509,58.9594,58.9166,58.9337,8488.0
2016-08-24 12:25:00,68.79,68.79,68.76,68.77,6250.0,58.9337,58.9337,58.908,58.9166,6250.0
2016-08-24 12:30:00,68.77,68.81,68.77,68.78,8128.0,58.9166,58.9509,58.9166,58.9251,8128.0
2016-08-24 12:35:00,68.78,68.82,68.76,68.81,8573.0,58.9251,58.9594,58.908,58.9509,8573.0
2016-08-24 12:40:00,68.81,68.83,68.8,68.83,11804.0,58.9509,58.968,58.9423,58.968,11804.0
2016-08-24 12:45:00,68.84,68.88,68.83,68.86,6339.0,58.9766,59.0108,58.968,58.9937,6339.0
2016-08-24 12:50:00,68.86,68.9,68.85,68.88,11217.0,58.9937,59.028,58.9851,59.0108,11217.0
2016-08-24 12:55:00,68.88,68.89,68.87,68.88,12187.0,59.0108,59.0194,59.0023,59.0108,12187.0
2016-08-24 13:00:00,68.89,68.91,68.86,68.87,14026.0,59.0194,59.0365,58.9937,59.0023,14026.0
2016-08-24 13:05:00,68.88,68.89,68.87,68.87,4392.0,59.0108,59.0194,59.0023,59.0023,4392.0
2016-08-24 13:10:00,68.88,68.88,68.81,68.81,6363.0,59.0108,59.0108,58.9509,58.9509,6363.0
2016-08-24 13:15:00,68.83,68.86,68.82,68.84,8780.0,58.968,58.9937,58.9594,58.9766,8780.0
2016-08-24 13:20:00,68.83,68.86,68.82,68.84,6415.0,58.968,58.9937,58.9594,58.9766,6415.0
2016-08-24 13:25:00,68.84,68.88,68.84,68.84,6936.0,58.9766,59.0108,58.9766,58.9766,6936.0
2016-08-24 13:30:00,68.84,68.84,68.81,68.84,14261.0,58.9766,58.9766,58.9509,58.9766,14261.0
2016-08-24 13:35:00,68.84,68.84,68.78,68.8,4593.0,58.9766,58.9766,58.9251,58.9423,4593.0
2016-08-24 13:40:00,68.81,68.82,68.78,68.8,9120.0,58.9509,58.9594,58.9251,58.9423,9120.0
2016-08-24 13:45:00,68.79,68.82,68.79,68.8,8380.0,58.9337,58.9594,58.9337,58.9423,8380.0
2016-08-24 13:50:00,68.8,68.8,68.77,68.78,8635.0,58.9423,58.9423,58.9166,58.9251,8635.0
2016-08-24 13:55:00,68.79,68.8,68.73,68.74,10395.0,58.9337,58.9423,58.8823,58.8909,10395.0
2016-08-24 14:00:00,68.75,68.77,68.69,68.69,18639.0,58.8994,58.9166,58.848,58.848,18639.0
2016-08-24 14:05:00,68.69,68.7,68.62,68.67,24516.0,58.848,58.8566,58.7881,58.8309,24516.0
2016-08-24 14:10:00,68.67,68.73,68.65,68.73,17854.0,58.8309,58.8823,58.8138,58.8823,17854.0
2016-08-24 14:15:00,68.73,68.74,68.71,68.73,9021.0,58.8823,58.8909,58.8652,58.8823,9021.0
2016-08-24 14:20:00,68.73,68.73,68.64,68.65,17801.0,58.8823,58.8823,58.8052,58.8138,17801.0
2016-08-24 14:25:00,68.64,68.66,68.62,68.65,22636.0,58.8052,58.8223,58.7881,58.8138,22636.0
2016-08-24 14:30:00,68.65,68.68,68.63,68.68,28307.0,58.8138,58.8395,58.7966,58.8395,28307.0
2016-08-24 14:35:00,68.68,68.68,68.62,68.67,10975.0,58.8395,58.8395,58.7881,58.8309,10975.0
2016-08-24 14:40:00,68.67,68.7,68.66,68.7,10516.0,58.8309,58.8566,58.8223,58.8566,10516.0
2016-08-24 14:45:00,68.7,68.73,68.68,68.68,38864.0,58.8566,58.8823,58.8395,58.8395,38864.0
2016-08-24 14:50:00,68.69,68.71,68.67,68.67,13642.0,58.848,58.8652,58.8309,58.8309,13642.0
2016-08-24 14:55:00,68.69,68.72,68.69,68.7,12265.0,58.848,58.8737,58.848,58.8566,12265.0
2016-08-24 15:00:00,68.71,68.74,68.7,68.73,23451.0,58.8652,58.8909,58.8566,58.8823,23451.0
2016-08-24 15:05:00,68.73,68.73,68.64,68.64,19743.0,58.8823,58.8823,58.8052,58.8052,19743.0
2016-08-24 15:10:00,68.65,68.65,68.62,68.64,29048.0,58.8138,58.8138,58.7881,58.8052,29048.0
2016-08-24 15:15:00,68.64,68.68,68.61,68.64,32344.0,58.8052,58.8395,58.7795,58.8052,32344.0
2016-08-24 15:20:00,68.63,68.64,68.58,68.59,55692.0,58.7966,58.8052,58.7538,58.7624,55692.0
2016-08-24 15:25:00,68.59,68.62,68.57,68.59,27440.0,58.7624,58.7881,58.7452,58.7624,27440.0
2016-08-24 15:30:00,68.6,68.62,68.58,68.59,30088.0,58.7709,58.7881,58.7538,58.7624,30088.0
2016-08-24 15:35:00,68.6,68.61,68.5,68.51,49379.0,58.7709,58.7795,58.6853,58.6938,49379.0
2016-08-24 15:40:00,68.51,68.54,68.48,68.52,67408.0,58.6938,58.7195,58.6681,58.7024,67408.0
2016-08-24 15:45:00,68.51,68.53,68.46,68.49,58888.0,58.6938,58.711,58.651,58.6767,58888.0
2016-08-24 15:50:00,68.48,68.53,68.48,68.5,51165.0,58.6681,58.711,58.6681,58.6853,51165.0
2016-08-24 15:55:00,68.5,68.63,68.49,68.63,104378.0,58.6853,58.7966,58.6767,58.7966,104378.0
2016-08-25 09:30:00,68.35,69.1,68.27,68.75,57378.0,58.5568,59.1993,58.4882,58.8994,57378.0
2016-08-25 09:35:00,68.75,68.9,68.67,68.74,73815.0,58.8994,59.028,58.8309,58.8909,73815.0
2016-08-25 09:40:00,68.74,68.77,68.65,68.77,19899.0,58.8909,58.9166,58.8138,58.9166,19899.0
2016-08-25 09:45:00,68.76,68.82,68.65,68.79,34798.0,58.908,58.9594,58.8138,58.9337,34798.0
2016-08-25 09:50:00,68.79,68.79,68.61,68.68,16310.0,58.9337,58.9337,58.7795,58.8395,16310.0
2016-08-25 09:55:00,68.68,68.79,68.68,68.75,19377.0,58.8395,58.9337,58.8395,58.8994,19377.0
2016-08-25 10:00:00,68.73,68.81,68.67,68.69,25669.0,58.8823,58.9509,58.8309,58.848,25669.0
2016-08-25 10:05:00,68.68,68.7,68.6,68.68,23273.0,58.8395,58.8566,58.7709,58.8395,23273.0
2016-08-25 10:10:00,68.67,68.71,68.62,68.65,10271.0,58.8309,58.8652,58.7881,58.8138,10271.0
2016-08-25 10:15:00,68.63,68.71,68.58,68.66,13093.0,58.7966,58.8652,58.7538,58.8223,13093.0
2016-08-25 10:20:00,68.65,68.7,68.58,68.65,16920.0,58.8138,58.8566,58.7538,58.8138,16920.0
2016-08-25 10:25:00,68.65,68.7,68.6,68.62,14236.0,58.8138,58.8566,58.7709,58.7881,14236.0
2016-08-25 10:30:00,68.63,68.63,68.56,68.59,11823.0,58.7966,58.7966,58.7367,58.7624,11823.0
2016-08-25 10:35:00,68.59,68.6,68.41,68.45,27979.0,58.7624,58.7709,58.6082,58.6424,27979.0
2016-08-25 10:40:00,68.44,68.45,68.41,68.42,16288.0,58.6339,58.6424,58.6082,58.6167,16288.0
2016-08-25 10:45:00,68.43,68.44,68.39,68.42,35911.0,58.6253,58.6339,58.591,58.6167,35911.0
2016-08-25 10:50:00,68.43,68.47,68.41,68.47,37963.0,58.6253,58.6596,58.6082,58.6596,37963.0
2016-08-25 10:55:00,68.48,68.61,68.48,68.61,14838.0,58.6681,58.7795,58.6681,58.7795,14838.0
2016-08-25 11:00:00,68.61,68.75,68.61,68.72,27365.0,58.7795,58.8994,58.7795,58.8737,27365.0
2016-08-25 11:05:00,68.72,68.77,68.68,68.75,13784.0,58.8737,58.9166,58.8395,58.8994,13784.0
2016-08-25 11:10:00,68.73,68.82,68.73,68.8,10682.0,58.8823,58.9594,58.8823,58.9423,10682.0
2016-08-25 11:15:00,68.81,68.85,68.8,68.83,8924.0,58.9509,58.9851,58.9423,58.968,8924.0
2016-08-25 11:20:00,68.84,68.87,68.77,68.77,10427.0,58.9766,59.0023,58.9166,58.9166,10427.0
2016-08-25 11:25:00,68.78,68.83,68.77,68.78,12328.0,58.9251,58.968,58.9166,58.9251,12328.0
2016-08-25 11:30:00,68.79,68.82,68.74,68.75,8820.0,58.9337,58.9594,58.8909,58.8994,8820.0
2016-08-25 11:35:00,68.75,68.82,68.74,68.81,8851.0,58.8994,58.9594,58.8909,58.9509,8851.0
2016-08-25 11:40:00,68.81,68.83,68.73,68.77,12957.0,58.9509,58.968,58.8823,58.9166,12957.0
2016-08-25 11:45:00,68.77,68.79,68.76,68.77,8650.0,58.9166,58.9337,58.908,58.9166,8650.0
2016-08-25 11:50:00,68.77,68.8,68.77,68.8,5887.0,58.9166,58.9423,58.9166,58.9423,5887.0
2016-08-25 11:55:00,68.8,68.82,68.78,68.79,11269.0,58.9423,58.9594,58.9251,58.9337,11269.0
2016-08-25 12:00:00,68.79,68.79,68.68,68.71,35052.0,58.9337,58.9337,58.8395,58.8652,35052.0
2016-08-25 12:05:00,68.7,68.71,68.64,68.65,10567.0,58.8566,58.8652,58.8052,58.8138,10567.0
2016-08-25 12:10:00,68.65,68.66,68.62,68.62,4867.0,58.8138,58.8223,58.7881,58.7881,4867.0
2016-08-25 12:15:00,68.62,68.67,68.61,68.67,6574.0,58.7881,58.8309,58.7795,58.8309,6574.0
2016-08-25 12:20:00,68.67,68.69,68.64,68.68,4824.0,58.8309,58.848,58.8052,58.8395,4824.0
2016-08-25 12:25:00,68.69,68.69,68.63,68.64,6768.0,58.848,58.848,58.7966,58.8052,6768.0
2016-08-25 12:30:00,68.65,68.68,68.64,68.67,5460.0,58.8138,58.8395,58.8052,58.8309,5460.0
2016-08-25 12:35:00,68.67,68.68,68.63,68.68,7442.0,58.8309,58.8395,58.7966,58.8395,7442.0
2016-08-25 12:40:00,68.69,68.72,68.66,68.67,8149.0,58.848,58.8737,58.8223,58.8309,8149.0
2016-08-25 12:45:00,68.67,68.7,68.66,68.7,5479.0,58.8309,58.8566,58.8223,58.8566,5479.0
2016-08-25 12:50:00,68.7,68.71,68.68,68.68,2633.0,58.8566,58.8652,58.8395,58.8395,2633.0
2016-08-25 12:55:00,68.69,68.69,68.64,68.67,5949.0,58.848,58.848,58.8052,58.8309,5949.0
2016-08-25 13:00:00,68.68,68.69,68.65,68.65,5506.0,58.8395,58.848,58.8138,58.8138,5506.0
2016-08-25 13:05:00,68.65,68.67,68.61,68.62,5345.0,58.8138,58.8309,58.7795,58.7881,5345.0
2016-08-25 13:10:00,68.63,68.65,68.62,68.63,4439.0,58.7966,58.8138,58.7881,58.7966,4439.0
2016-08-25 13:15:00,68.62,68.64,68.58,68.6,18569.0,58.7881,58.8052,58.7538,58.7709,18569.0
2016-08-25 13:20:00,68.59,68.62,68.58,68.6,5797.0,58.7624,58.7881,58.7538,58.7709,5797.0
2016-08-25 13:25:00,68.61,68.66,68.6,68.66,5800.0,58.7795,58.8223,58.7709,58.8223,5800.0
2016-08-25 13:30:00,68.66,68.7,68.65,68.66,6016.0,58.8223,58.8566,58.8138,58.8223,6016.0
2016-08-25 13:35:00,68.67,68.67,68.52,68.52,15731.0,58.8309,58.8309,58.7024,58.7024,15731.0
2016-08-25 13:40:00,68.53,68.54,68.48,68.51,5006.0,58.711,58.7195,58.6681,58.6938,5006.0
2016-08-25 13:45:00,68.52,68.54,68.51,68.52,4572.0,58.7024,58.7195,58.6938,58.7024,4572.0
2016-08-25 13:50:00,68.53,68.56,68.52,68.54,10271.0,58.711,58.7367,58.7024,58.7195,10271.0
2016-08-25 13:55:00,68.55,68.63,68.54,68.62,8238.0,58.7281,58.7966,58.7195,58.7881,8238.0
2016-08-25 14:00:00,68.64,68.65,68.62,68.63,6237.0,58.8052,58.8138,58.7881,58.7966,6237.0
2016-08-25 14:05:00,68.63,68.63,68.52,68.55,13149.0,58.7966,58.7966,58.7024,58.7281,13149.0
2016-08-25 14:10:00,68.55,68.61,68.55,68.59,8924.0,58.7281,58.7795,58.7281,58.7624,8924.0
2016-08-25 14:15:00,68.6,68.62,68.58,68.6,7405.0,58.7709,58.7881,58.7538,58.7709,7405.0
2016-08-25 14:20:00,68.6,68.61,68.53,68.58,9598.0,58.7709,58.7795,58.711,58.7538,9598.0
2016-08-25 14:25:00,68.58,68.61,68.55,68.59,8467.0,58.7538,58.7795,58.7281,58.7624,8467.0
2016-08-25 14:30:00,68.59,68.64,68.59,68.64,9758.0,58.7624,58.8052,58.7624,58.8052,9758.0
2016-08-25 14:35:00,68.64,68.65,68.59,68.6,24721.0,58.8052,58.8138,58.7624,58.7709,24721.0
2016-08-25 14:40:00,68.61,68.63,68.58,68.6,20031.0,58.7795,58.7966,58.7538,58.7709,20031.0
2016-08-25 14:45:00,68.6,68.61,68.51,68.54,38971.0,58.7709,58.7795,58.6938,58.7195,38971.0
2016-08-25 14:50:00,68.55,68.55,68.49,68.49,21902.0,58.7281,58.7281,58.6767,58.6767,21902.0
2016-08-25 14:55:00,68.5,68.53,68.49,68.5,15711.0,58.6853,58.711,58.6767,58.6853,15711.0
2016-08-25 15:00:00,68.5,68.52,68.48,68.49,14603.0,58.6853,58.7024,58.6681,58.6767,14603.0
2016-08-25 15:05:00,68.5,68.53,68.49,68.52,34897.0,58.6853,58.711,58.6767,58.7024,34897.0
2016-08-25 15:10:00,68.52,68.57,68.51,68.57,28217.0,58.7024,58.7452,58.6938,58.7452,28217.0
2016-08-25 15:15:00,68.58,68.64,68.58,68.64,34135.0,58.7538,58.8052,58.7538,58.8052,34135.0
2016-08-25 15:20:00,68.65,68.69,68.64,68.68,13111.0,58.8138,58.848,58.8052,58.8395,13111.0
2016-08-25 15:25:00,68.69,68.69,68.66,68.66,10518.0,58.848,58.848,58.8223,58.8223,10518.0
2016-08-25 15:30:00,68.67,68.68,68.64,68.67,17760.0,58.8309,58.8395,58.8052,58.8309,17760.0
2016-08-25 15:35:00,68.67,68.7,68.64,68.68,21720.0,58.8309,58.8566,58.8052,58.8395,21720.0
2016-08-25 15:40:00,68.68,68.7,68.65,68.67,17169.0,58.8395,58.8566,58.8138,58.8309,17169.0
2016-08-25 15:45:00,68.67,68.72,68.67,68.71,28317.0,58.8309,58.8737,58.8309,58.8652,28317.0
2016-08-25 15:50:00,68.72,68.72,68.68,68.71,21008.0,58.8737,58.8737,58.8395,58.8652,21008.0
2016-08-25 15:55:00,68.71,68.78,68.66,68.78,135413.0,58.8652,58.9251,58.8223,58.9251,135413.0
2016-08-26 09:30:00,69.0,69.19,68.78,69.09,23282.0,59.1136,59.2764,58.9251,59.1907,23282.0
2016-08-26 09:35:00,69.12,69.12,68.94,68.96,17650.0,59.2164,59.2164,59.0622,59.0794,17650.0
2016-08-26 09:40:00,68.92,69.0,68.89,68.95,4845.0,59.0451,59.1136,59.0194,59.0708,4845.0
2016-08-26 09:45:00,69.02,69.02,68.9,68.94,14608.0,59.1308,59.1308,59.028,59.0622,14608.0
2016-08-26 09:50:00,68.92,69.2,68.9,69.15,29062.0,59.0451,59.285,59.028,59.2421,29062.0
2016-08-26 09:55:00,69.13,69.15,68.97,68.97,11570.0,59.225,59.2421,59.0879,59.0879,11570.0
2016-08-26 10:00:00,68.94,69.62,68.9,69.62,74839.0,59.0622,59.6448,59.028,59.6448,74839.0
2016-08-26 10:05:00,69.62,69.64,69.42,69.45,70237.0,59.6448,59.6619,59.4734,59.4992,70237.0
2016-08-26 10:10:00,69.46,69.52,69.22,69.28,44441.0,59.5077,59.5591,59.3021,59.3535,44441.0
2016-08-26 10:15:00,69.31,69.44,69.26,69.41,30922.0,59.3792,59.4906,59.3364,59.4649,30922.0
2016-08-26 10:20:00,69.41,69.41,69.2,69.26,20076.0,59.4649,59.4649,59.285,59.3364,20076.0
2016-08-26 10:25:00,69.29,69.32,69.17,69.26,20745.0,59.3621,59.3878,59.2593,59.3364,20745.0
2016-08-26 10:30:00,69.26,69.35,69.18,69.25,13645.0,59.3364,59.4135,59.2678,59.3278,13645.0
2016-08-26 10:35:00,69.27,69.36,69.26,69.29,11805.0,59.3449,59.422,59.3364,59.3621,11805.0
2016-08-26 10:40:00,69.3,69.32,69.2,69.26,26113.0,59.3706,59.3878,59.285,59.3364,26113.0
2016-08-26 10:45:00,69.24,69.26,69.17,69.21,23445.0,59.3192,59.3364,59.2593,59.2935,23445.0
2016-08-26 10:50:00,69.22,69.26,69.19,69.25,27451.0,59.3021,59.3364,59.2764,59.3278,27451.0
2016-08-26 10:55:00,69.28,69.37,69.28,69.32,21097.0,59.3535,59.4306,59.3535,59.3878,21097.0
2016-08-26 11:00:00,69.33,69.38,69.29,69.29,12737.0,59.3963,59.4392,59.3621,59.3621,12737.0
2016-08-26 11:05:00,69.28,69.36,69.28,69.33,17085.0,59.3535,59.422,59.3535,59.3963,17085.0
2016-08-26 11:10:00,69.34,69.42,69.33,69.4,28947.0,59.4049,59.4734,59.3963,59.4563,28947.0
2016-08-26 11:15:00,69.4,69.44,69.34,69.44,23556.0,59.4563,59.4906,59.4049,59.4906,23556.0
2016-08-26 11:20:00,69.44,69.47,69.4,69.44,21346.0,59.4906,59.5163,59.4563,59.4906,21346.0
2016-08-26 11:25:00,69.43,69.49,69.42,69.46,14305.0,59.482,59.5334,59.4734,59.5077,14305.0
2016-08-26 11:30:00,69.47,69.48,69.44,69.44,12763.0,59.5163,59.5249,59.4906,59.4906,12763.0
2016-08-26 11:35:00,69.44,69.49,69.41,69.46,16833.0,59.4906,59.5334,59.4649,59.5077,16833.0
2016-08-26 11:40:00,69.45,69.45,69.3,69.42,19747.0,59.4992,59.4992,59.3706,59.4734,19747.0
2016-08-26 11:45:00,69.41,69.42,69.37,69.39,18173.0,59.4649,59.4734,59.4306,59.4477,18173.0
2016-08-26 11:50:00,69.38,69.39,69.15,69.22,25499.0,59.4392,59.4477,59.2421,59.3021,25499.0
2016-08-26 11:55:00,69.23,69.26,69.2,69.22,7131.0,59.3107,59.3364,59.285,59.3021,7131.0
2016-08-26 12:00:00,69.22,69.22,69.08,69.1,18400.0,59.3021,59.3021,59.1822,59.1993,18400.0
2016-08-26 12:05:00,69.12,69.18,69.03,69.09,29815.0,59.2164,59.2678,59.1393,59.1907,29815.0
2016-08-26 12:10:00,69.09,69.21,69.01,69.2,49242.0,59.1907,59.2935,59.1222,59.285,49242.0
2016-08-26 12:15:00,69.2,69.25,69.16,69.25,25677.0,59.285,59.3278,59.2507,59.3278,25677.0
2016-08-26 12:20:00,69.24,69.29,69.22,69.28,13675.0,59.3192,59.3621,59.3021,59.3535,13675.0
2016-08-26 12:25:00,69.27,69.29,69.2,69.22,14274.0,59.3449,59.3621,59.285,59.3021,14274.0
2016-08-26 12:30:00,69.21,69.24,69.2,69.23,14953.0,59.2935,59.3192,59.285,59.3107,14953.0
2016-08-26 12:35:00,69.22,69.26,69.19,69.23,22666.0,59.3021,59.3364,59.2764,59.3107,22666.0
2016-08-26 12:40:00,69.22,69.26,69.2,69.23,12066.0,59.3021,59.3364,59.285,59.3107,12066.0
2016-08-26 12:45:00,69.23,69.24,69.19,69.23,13941.0,59.3107,59.3192,59.2764,59.3107,13941.0
2016-08-26 12:50:00,69.23,69.25,69.19,69.21,14642.0,59.3107,59.3278,59.2764,59.2935,14642.0
2016-08-26 12:55:00,69.22,69.25,69.2,69.23,18720.0,59.3021,59.3278,59.285,59.3107,18720.0
2016-08-26 13:00:00,69.23,69.3,69.23,69.28,29400.0,59.3107,59.3706,59.3107,59.3535,29400.0
2016-08-26 13:05:00,69.27,69.28,69.22,69.26,14985.0,59.3449,59.3535,59.3021,59.3364,14985.0
2016-08-26 13:10:00,69.27,69.27,69.21,69.21,3670.0,59.3449,59.3449,59.2935,59.2935,3670.0
2016-08-26 13:15:00,69.21,69.22,69.11,69.12,8944.0,59.2935,59.3021,59.2079,59.2164,8944.0
2016-08-26 13:20:00,69.12,69.15,69.1,69.15,4955.0,59.2164,59.2421,59.1993,59.2421,4955.0
2016-08-26 13:25:00,69.14,69.2,69.14,69.2,9492.0,59.2336,59.285,59.2336,59.285,9492.0
2016-08-26 13:30:00,69.2,69.2,69.12,69.12,3300.0,59.285,59.285,59.2164,59.2164,3300.0
2016-08-26 13:35:00,69.11,69.17,69.1,69.16,9939.0,59.2079,59.2593,59.1993,59.2507,9939.0
2016-08-26 13:40:00,69.16,69.19,69.15,69.18,7745.0,59.2507,59.2764,59.2421,59.2678,7745.0
2016-08-26 13:45:00,69.15,69.17,69.13,69.14,8597.0,59.2421,59.2593,59.225,59.2336,8597.0
2016-08-26 13:50:00,69.14,69.16,69.08,69.11,48070.0,59.2336,59.2507,59.1822,59.2079,48070.0
2016-08-26 13:55:00,69.1,69.11,69.03,69.09,39795.0,59.1993,59.2079,59.1393,59.1907,39795.0
2016-08-26 14:00:00,69.1,69.11,69.07,69.1,16384.0,59.1993,59.2079,59.1736,59.1993,16384.0
2016-08-26 14:05:00,69.09,69.09,69.03,69.05,7248.0,59.1907,59.1907,59.1393,59.1565,7248.0
2016-08-26 14:10:00,69.06,69.1,69.03,69.05,17917.0,59.165,59.1993,59.1393,59.1565,17917.0
2016-08-26 14:15:00,69.05,69.05,68.91,68.91,21613.0,59.1565,59.1565,59.0365,59.0365,21613.0
2016-08-26 14:20:00,68.91,68.93,68.84,68.86,8465.0,59.0365,59.0537,58.9766,58.9937,8465.0
2016-08-26 14:25:00,68.87,68.91,68.81,68.87,7734.0,59.0023,59.0365,58.9509,59.0023,7734.0
2016-08-26 14:30:00,68.88,68.89,68.81,68.86,17384.0,59.0108,59.0194,58.9509,58.9937,17384.0
2016-08-26 14:35:00,68.85,68.9,68.81,68.87,29354.0,58.9851,59.028,58.9509,59.0023,29354.0
2016-08-26 14:40:00,68.88,68.88,68.83,68.85,14999.0,59.0108,59.0108,58.968,58.9851,14999.0
2016-08-26 14:45:00,68.85,68.85,68.78,68.81,15890.0,58.9851,58.9851,58.9251,58.9509,15890.0
2016-08-26 14:50:00,68.8,68.81,68.75,68.8,17606.0,58.9423,58.9509,58.8994,58.9423,17606.0
2016-08-26 14:55:00,68.8,68.87,68.79,68.85,22186.0,58.9423,59.0023,58.9337,58.9851,22186.0
2016-08-26 15:00:00,68.85,68.89,68.83,68.84,19327.0,58.9851,59.0194,58.968,58.9766,19327.0
2016-08-26 15:05:00,68.84,68.91,68.83,68.9,23034.0,58.9766,59.0365,58.968,59.028,23034.0
2016-08-26 15:10:00,68.91,68.92,68.83,68.91,42419.0,59.0365,59.0451,58.968,59.0365,42419.0
2016-08-26 15:15:00,68.91,68.99,68.91,68.96,33146.0,59.0365,59.1051,59.0365,59.0794,33146.0
2016-08-26 15:20:00,68.96,69.03,68.92,69.02,27621.0,59.0794,59.1393,59.0451,59.1308,27621.0
2016-08-26 15:25:00,69.03,69.23,69.03,69.2,35510.0,59.1393,59.3107,59.1393,59.285,35510.0
2016-08-26 15:30:00,69.19,69.32,69.19,69.28,28340.0,59.2764,59.3878,59.2764,59.3535,28340.0
2016-08-26 15:35:00,69.28,69.29,69.18,69.22,26166.0,59.3535,59.3621,59.2678,59.3021,26166.0
2016-08-26 15:40:00,69.22,69.28,69.19,69.2,25224.0,59.3021,59.3535,59.2764,59.285,25224.0
2016-08-26 15:45:00,69.19,69.25,69.16,69.21,29371.0,59.2764,59.3278,59.2507,59.2935,29371.0
2016-08-26 15:50:00,69.22,69.28,69.16,69.16,56988.0,59.3021,59.3535,59.2507,59.2507,56988.0
2016-08-26 15:55:00,69.17,69.21,69.13,69.17,103088.0,59.2593,59.2935,59.225,59.2593,103088.0
2016-08-29 09:30:00,69.13,69.48,68.89,69.4,29737.0,59.225,59.5249,59.0194,59.4563,29737.0
2016-08-29 09:35:00,69.44,69.49,69.31,69.42,27758.0,59.4906,59.5334,59.3792,59.4734,27758.0
2016-08-29 09:40:00,69.43,69.52,69.37,69.37,15278.0,59.482,59.5591,59.4306,59.4306,15278.0
2016-08-29 09:45:00,69.4,69.45,69.34,69.4,19614.0,59.4563,59.4992,59.4049,59.4563,19614.0
2016-08-29 09:50:00,69.42,69.56,69.41,69.56,21631.0,59.4734,59.5934,59.4649,59.5934,21631.0
2016-08-29 09:55:00,69.55,69.59,69.51,69.55,21075.0,59.5848,59.6191,59.5506,59.5848,21075.0
2016-08-29 10:00:00,69.55,69.74,69.53,69.74,28842.0,59.5848,59.7476,59.5677,59.7476,28842.0
2016-08-29 10:05:00,69.76,69.77,69.68,69.74,30762.0,59.7647,59.7733,59.6962,59.7476,30762.0
2016-08-29 10:10:00,69.73,69.84,69.71,69.84,39636.0,59.739,59.8333,59.7219,59.8333,39636.0
2016-08-29 10:15:00,69.84,69.87,69.77,69.84,159071.0,59.8333,59.859,59.7733,59.8333,159071.0
2016-08-29 10:20:00,69.84,69.89,69.8,69.89,31342.0,59.8333,59.8761,59.799,59.8761,31342.0
2016-08-29 10:25:00,69.89,69.95,69.86,69.91,24485.0,59.8761,59.9275,59.8504,59.8932,24485.0
2016-08-29 10:30:00,69.91,69.96,69.87,69.89,27653.0,59.8932,59.9361,59.859,59.8761,27653.0
2016-08-29 10:35:00,69.89,69.89,69.8,69.81,24903.0,59.8761,59.8761,59.799,59.8076,24903.0
2016-08-29 10:40:00,69.81,69.85,69.79,69.84,62894.0,59.8076,59.8418,59.7904,59.8333,62894.0
2016-08-29 10:45:00,69.84,69.89,69.83,69.87,26053.0,59.8333,59.8761,59.8247,59.859,26053.0
2016-08-29 10:50:00,69.88,69.99,69.88,69.96,31017.0,59.8675,59.9618,59.8675,59.9361,31017.0
2016-08-29 10:55:00,69.96,70.02,69.95,69.97,39736.0,59.9361,59.9875,59.9275,59.9446,39736.0
2016-08-29 11:00:00,69.98,70.06,69.98,70.03,32225.0,59.9532,60.0217,59.9532,59.996,32225.0
2016-08-29 11:05:00,70.03,70.04,69.99,70.01,34154.0,59.996,60.0046,59.9618,59.9789,34154.0
2016-08-29 11:10:00,70.01,70.03,69.99,70.0,34657.0,59.9789,59.996,59.9618,59.9703,34657.0
2016-08-29 11:15:00,70.0,70.01,69.91,69.92,35243.0,59.9703,59.9789,59.8932,59.9018,35243.0
2016-08-29 11:20:00,69.93,69.94,69.88,69.88,30014.0,59.9104,59.9189,59.8675,59.8675,30014.0
2016-08-29 11:25:00,69.89,69.91,69.89,69.9,14558.0,59.8761,59.8932,59.8761,59.8847,14558.0
2016-08-29 11:30:00,69.91,69.95,69.9,69.92,27170.0,59.8932,59.9275,59.8847,59.9018,27170.0
2016-08-29 11:35:00,69.92,69.92,69.81,69.81,31188.0,59.9018,59.9018,59.8076,59.8076,31188.0
2016-08-29 11:40:00,69.81,69.82,69.8,69.81,39030.0,59.8076,59.8161,59.799,59.8076,39030.0
2016-08-29 11:45:00,69.81,69.89,69.8,69.85,43671.0,59.8076,59.8761,59.799,59.8418,43671.0
2016-08-29 11:50:00,69.86,69.9,69.84,69.86,32439.0,59.8504,59.8847,59.8333,59.8504,32439.0
2016-08-29 11:55:00,69.85,69.86,69.81,69.82,29014.0,59.8418,59.8504,59.8076,59.8161,29014.0
2016-08-29 12:00:00,69.83,69.83,69.8,69.83,35795.0,59.8247,59.8247,59.799,59.8247,35795.0
2016-08-29 12:05:00,69.82,69.88,69.8,69.83,24657.0,59.8161,59.8675,59.799,59.8247,24657.0
2016-08-29 12:10:00,69.84,69.85,69.81,69.81,18777.0,59.8333,59.8418,59.8076,59.8076,18777.0
2016-08-29 12:15:00,69.81,69.82,69.8,69.8,27510.0,59.8076,59.8161,59.799,59.799,27510.0
2016-08-29 12:20:00,69.8,69.81,69.77,69.8,22775.0,59.799,59.8076,59.7733,59.799,22775.0
2016-08-29 12:25:00,69.8,69.81,69.76,69.79,18011.0,59.799,59.8076,59.7647,59.7904,18011.0
2016-08-29 12:30:00,69.8,69.8,69.76,69.77,41916.0,59.799,59.799,59.7647,59.7733,41916.0
2016-08-29 12:35:00,69.77,69.77,69.73,69.74,19411.0,59.7733,59.7733,59.739,59.7476,19411.0
2016-08-29 12:40:00,69.73,69.8,69.71,69.78,28844.0,59.739,59.799,59.7219,59.7819,28844.0
2016-08-29 12:45:00,69.79,69.83,69.77,69.82,12870.0,59.7904,59.8247,59.7733,59.8161,12870.0
2016-08-29 12:50:00,69.81,69.81,69.78,69.8,9562.0,59.8076,59.8076,59.7819,59.799,9562.0
2016-08-29 12:55:00,69.79,69.8,69.78,69.79,33789.0,59.7904,59.799,59.7819,59.7904,33789.0
2016-08-29 13:00:00,69.8,69.81,69.77,69.79,31255.0,59.799,59.8076,59.7733,59.7904,31255.0
2016-08-29 13:05:00,69.8,69.8,69.74,69.77,27852.0,59.799,59.799,59.7476,59.7733,27852.0
2016-08-29 13:10:00,69.77,69.78,69.76,69.78,11532.0,59.7733,59.7819,59.7647,59.7819,11532.0
2016-08-29 13:15:00,69.78,69.79,69.76,69.77,22638.0,59.7819,59.7904,59.7647,59.7733,22638.0
2016-08-29 13:20:00,69.77,69.78,69.71,69.71,31907.0,59.7733,59.7819,59.7219,59.7219,31907.0
2016-08-29 13:25:00,69.72,69.77,69.71,69.74,24147.0,59.7305,59.7733,59.7219,59.7476,24147.0
2016-08-29 13:30:00,69.74,69.79,69.74,69.76,17655.0,59.7476,59.7904,59.7476,59.7647,17655.0
2016-08-29 13:35:00,69.76,69.78,69.75,69.77,26350.0,59.7647,59.7819,59.7562,59.7733,26350.0
2016-08-29 13:40:00,69.78,69.8,69.76,69.78,26938.0,59.7819,59.799,59.7647,59.7819,26938.0
2016-08-29 13:45:00,69.78,69.83,69.77,69.83,24676.0,59.7819,59.8247,59.7733,59.8247,24676.0
2016-08-29 13:50:00,69.82,69.83,69.79,69.79,29876.0,59.8161,59.8247,59.7904,59.7904,29876.0
2016-08-29 13:55:00,69.8,69.81,69.77,69.78,37883.0,59.799,59.8076,59.7733,59.7819,37883.0
2016-08-29 14:00:00,69.78,69.8,69.76,69.78,17986.0,59.7819,59.799,59.7647,59.7819,17986.0
2016-08-29 14:05:00,69.77,69.8,69.75,69.8,31176.0,59.7733,59.799,59.7562,59.799,31176.0
2016-08-29 14:10:00,69.8,69.81,69.79,69.81,13428.0,59.799,59.8076,59.7904,59.8076,13428.0
2016-08-29 14:15:00,69.8,69.81,69.78,69.81,14010.0,59.799,59.8076,59.7819,59.8076,14010.0
2016-08-29 14:20:00,69.81,69.83,69.77,69.8,54265.0,59.8076,59.8247,59.7733,59.799,54265.0
2016-08-29 14:25:00,69.79,69.79,69.76,69.77,17770.0,59.7904,59.7904,59.7647,59.7733,17770.0
2016-08-29 14:30:00,69.78,69.78,69.74,69.75,21229.0,59.7819,59.7819,59.7476,59.7562,21229.0
2016-08-29 14:35:00,69.75,69.76,69.69,69.7,20083.0,59.7562,59.7647,59.7048,59.7133,20083.0
2016-08-29 14:40:00,69.7,69.73,69.67,69.73,18191.0,59.7133,59.739,59.6876,59.739,18191.0
2016-08-29 14:45:00,69.73,69.75,69.71,69.75,17790.0,59.739,59.7562,59.7219,59.7562,17790.0
2016-08-29 14:50:00,69.75,69.77,69.74,69.75,22277.0,59.7562,59.7733,59.7476,59.7562,22277.0
2016-08-29 14:55:00,69.76,69.76,69.68,69.73,28161.0,59.7647,59.7647,59.6962,59.739,28161.0
2016-08-29 15:00:00,69.73,69.73,69.7,69.71,20106.0,59.739,59.739,59.7133,59.7219,20106.0
2016-08-29 15:05:00,69.71,69.76,69.71,69.75,28216.0,59.7219,59.7647,59.7219,59.7562,28216.0
2016-08-29 15:10:00,69.75,69.76,69.69,69.69,41506.0,59.7562,59.7647,59.7048,59.7048,41506.0
2016-08-29 15:15:00,69.69,69.71,69.64,69.66,65408.0,59.7048,59.7219,59.6619,59.6791,65408.0
2016-08-29 15:20:00,69.66,69.67,69.62,69.63,53625.0,59.6791,59.6876,59.6448,59.6534,53625.0
2016-08-29 15:25:00,69.63,69.64,69.56,69.61,63799.0,59.6534,59.6619,59.5934,59.6362,63799.0
2016-08-29 15:30:00,69.62,69.69,69.6,69.65,45773.0,59.6448,59.7048,59.6277,59.6705,45773.0
2016-08-29 15:35:00,69.64,69.67,69.62,69.63,56980.0,59.6619,59.6876,59.6448,59.6534,56980.0
2016-08-29 15:40:00,69.64,69.64,69.59,69.6,80275.0,59.6619,59.6619,59.6191,59.6277,80275.0
2016-08-29 15:45:00,69.61,69.67,69.6,69.65,49660.0,59.6362,59.6876,59.6277,59.6705,49660.0
2016-08-29 15:50:00,69.66,69.66,69.64,69.64,35155.0,59.6791,59.6791,59.6619,59.6619,35155.0
2016-08-29 15:55:00,69.64,69.65,69.61,69.63,166436.0,59.6619,59.6705,59.6362,59.6534,166436.0
2016-08-30 09:30:00,69.68,70.0,69.63,69.89,19554.0,59.6962,59.9703,59.6534,59.8761,19554.0
2016-08-30 09:35:00,69.96,70.02,69.94,70.0,20093.0,59.9361,59.9875,59.9189,59.9703,20093.0
2016-08-30 09:40:00,70.01,70.07,69.99,70.04,26814.0,59.9789,60.0303,59.9618,60.0046,26814.0
2016-08-30 09:45:00,70.04,70.14,70.02,70.09,24467.0,60.0046,60.0903,59.9875,60.0475,24467.0
2016-08-30 09:50:00,70.09,70.19,70.04,70.17,23280.0,60.0475,60.1331,60.0046,60.116,23280.0
2016-08-30 09:55:00,70.17,70.27,70.17,70.23,17821.0,60.116,60.2017,60.116,60.1674,17821.0
2016-08-30 10:00:00,70.24,70.24,70.13,70.24,39689.0,60.176,60.176,60.0817,60.176,39689.0
2016-08-30 10:05:00,70.23,70.28,70.15,70.18,25173.0,60.1674,60.2102,60.0989,60.1246,25173.0
2016-08-30 10:10:00,70.18,70.23,70.12,70.13,20227.0,60.1246,60.1674,60.0732,60.0817,20227.0
2016-08-30 10:15:00,70.13,70.19,70.12,70.13,18685.0,60.0817,60.1331,60.0732,60.0817,18685.0
2016-08-30 10:20:00,70.13,70.13,70.06,70.09,19102.0,60.0817,60.0817,60.0217,60.0475,19102.0
2016-08-30 10:25:00,70.09,70.17,70.08,70.14,19970.0,60.0475,60.116,60.0389,60.0903,19970.0
2016-08-30 10:30:00,70.15,70.18,70.05,70.09,40688.0,60.0989,60.1246,60.0132,60.0475,40688.0
2016-08-30 10:35:00,70.08,70.13,69.97,69.98,43482.0,60.0389,60.0817,59.9446,59.9532,43482.0
2016-08-30 10:40:00,69.99,70.02,69.96,70.0,20646.0,59.9618,59.9875,59.9361,59.9703,20646.0
2016-08-30 10:45:00,70.01,70.06,69.98,70.06,65383.0,59.9789,60.0217,59.9532,60.0217,65383.0
2016-08-30 10:50:00,70.07,70.13,70.07,70.08,21954.0,60.0303,60.0817,60.0303,60.0389,21954.0
2016-08-30 10:55:00,70.08,70.15,70.06,70.1,29959.0,60.0389,60.0989,60.0217,60.056,29959.0
2016-08-30 11:00:00,70.1,70.12,70.07,70.12,26135.0,60.056,60.0732,60.0303,60.0732,26135.0
2016-08-30 11:05:00,70.12,70.13,70.09,70.09,18133.0,60.0732,60.0817,60.0475,60.0475,18133.0
2016-08-30 11:10:00,70.09,70.1,70.03,70.04,25627.0,60.0475,60.056,59.996,60.0046,25627.0
2016-08-30 11:15:00,70.05,70.1,70.01,70.04,56535.0,60.0132,60.056,59.9789,60.0046,56535.0
2016-08-30 11:20:00,70.05,70.08,70.03,70.05,34776.0,60.0132,60.0389,59.996,60.0132,34776.0
2016-08-30 11:25:00,70.06,70.09,70.05,70.07,29420.0,60.0217,60.0475,60.0132,60.0303,29420.0
2016-08-30 11:30:00,70.08,70.1,70.07,70.1,20326.0,60.0389,60.056,60.0303,60.056,20326.0
2016-08-30 11:35:00,70.09,70.2,70.06,70.16,32951.0,60.0475,60.1417,60.0217,60.1074,32951.0
2016-08-30 11:40:00,70.16,70.16,70.07,70.1,17214.0,60.1074,60.1074,60.0303,60.056,17214.0
2016-08-30 11:45:00,70.11,70.12,70.09,70.11,17730.0,60.0646,60.0732,60.0475,60.0646,17730.0
2016-08-30 11:50:00,70.12,70.16,70.11,70.14,17871.0,60.0732,60.1074,60.0646,60.0903,17871.0
2016-08-30 11:55:00,70.15,70.17,70.12,70.14,13275.0,60.0989,60.116,60.0732,60.0903,13275.0
2016-08-30 12:00:00,70.14,70.19,70.12,70.19,57910.0,60.0903,60.1331,60.0732,60.1331,57910.0
2016-08-30 12:05:00,70.19,70.29,70.18,70.29,35226.0,60.1331,60.2188,60.1246,60.2188,35226.0
2016-08-30 12:10:00,70.29,70.34,70.28,70.32,6300.0,60.2188,60.2616,60.2102,60.2445,6300.0
2016-08-30 12:15:00,70.32,70.32,70.23,70.24,21816.0,60.2445,60.2445,60.1674,60.176,21816.0
2016-08-30 12:20:00,70.24,70.26,70.24,70.25,20140.0,60.176,60.1931,60.176,60.1845,20140.0
2016-08-30 12:25:00,70.25,70.26,70.19,70.21,23390.0,60.1845,60.1931,60.1331,60.1503,23390.0
2016-08-30 12:30:00,70.21,70.23,70.21,70.21,7696.0,60.1503,60.1674,60.1503,60.1503,7696.0
2016-08-30 12:35:00,70.22,70.25,70.21,70.25,11315.0,60.1588,60.1845,60.1503,60.1845,11315.0
2016-08-30 12:40:00,70.26,70.26,70.22,70.22,9980.0,60.1931,60.1931,60.1588,60.1588,9980.0
2016-08-30 12:45:00,70.23,70.25,70.22,70.23,10148.0,60.1674,60.1845,60.1588,60.1674,10148.0
2016-08-30 12:50:00,70.23,70.26,70.23,70.24,7778.0,60.1674,60.1931,60.1674,60.176,7778.0
2016-08-30 12:55:00,70.25,70.25,70.23,70.23,6512.0,60.1845,60.1845,60.1674,60.1674,6512.0
2016-08-30 13:00:00,70.23,70.23,70.2,70.22,10169.0,60.1674,60.1674,60.1417,60.1588,10169.0
2016-08-30 13:05:00,70.22,70.25,70.21,70.23,9894.0,60.1588,60.1845,60.1503,60.1674,9894.0
2016-08-30 13:10:00,70.24,70.24,70.2,70.21,7666.0,60.176,60.176,60.1417,60.1503,7666.0
2016-08-30 13:15:00,70.22,70.22,70.18,70.18,11417.0,60.1588,60.1588,60.1246,60.1246,11417.0
2016-08-30 13:20:00,70.18,70.19,70.16,70.19,14802.0,60.1246,60.1331,60.1074,60.1331,14802.0
2016-08-30 13:25:00,70.19,70.22,70.16,70.21,23651.0,60.1331,60.1588,60.1074,60.1503,23651.0
2016-08-30 13:30:00,70.22,70.23,70.21,70.21,7105.0,60.1588,60.1674,60.1503,60.1503,7105.0
2016-08-30 13:35:00,70.22,70.22,70.2,70.2,11339.0,60.1588,60.1588,60.1417,60.1417,11339.0
2016-08-30 13:40:00,70.21,70.22,70.16,70.16,15653.0,60.1503,60.1588,60.1074,60.1074,15653.0
2016-08-30 13:45:00,70.17,70.19,70.12,70.17,45027.0,60.116,60.1331,60.0732,60.116,45027.0
2016-08-30 13:50:00,70.18,70.18,70.16,70.17,9521.0,60.1246,60.1246,60.1074,60.116,9521.0
2016-08-30 13:55:00,70.17,70.18,70.1,70.1,37201.0,60.116,60.1246,60.056,60.056,37201.0
2016-08-30 14:00:00,70.1,70.11,70.03,70.06,35271.0,60.056,60.0646,59.996,60.0217,35271.0
2016-08-30 14:05:00,70.07,70.09,70.04,70.04,16400.0,60.0303,60.0475,60.0046,60.0046,16400.0
2016-08-30 14:10:00,70.05,70.08,70.05,70.08,14457.0,60.0132,60.0389,60.0132,60.0389,14457.0
2016-08-30 14:15:00,70.08,70.09,70.0,70.0,16836.0,60.0389,60.0475,59.9703,59.9703,16836.0
2016-08-30 14:20:00,70.01,70.07,70.0,70.06,12967.0,59.9789,60.0303,59.9703,60.0217,12967.0
2016-08-30 14:25:00,70.06,70.12,70.06,70.11,18630.0,60.0217,60.0732,60.0217,60.0646,18630.0
2016-08-30 14:30:00,70.11,70.12,70.1,70.11,13268.0,60.0646,60.0732,60.056,60.0646,13268.0
2016-08-30 14:35:00,70.12,70.23,70.11,70.22,26079.0,60.0732,60.1674,60.0646,60.1588,26079.0
2016-08-30 14:40:00,70.22,70.23,70.22,70.23,6484.0,60.1588,60.1674,60.1588,60.1674,6484.0
2016-08-30 14:45:00,70.22,70.26,70.21,70.22,25272.0,60.1588,60.1931,60.1503,60.1588,25272.0
2016-08-30 14:50:00,70.23,70.26,70.21,70.26,20264.0,60.1674,60.1931,60.1503,60.1931,20264.0
2016-08-30 14:55:00,70.26,70.27,70.25,70.27,62590.0,60.1931,60.2017,60.1845,60.2017,62590.0
2016-08-30 15:00:00,70.27,70.36,70.25,70.36,90904.0,60.2017,60.2788,60.1845,60.2788,90904.0
2016-08-30 15:05:00,70.38,70.51,70.36,70.51,90571.0,60.2959,60.4073,60.2788,60.4073,90571.0
2016-08-30 15:10:00,70.52,70.56,70.5,70.56,11360.0,60.4158,60.4501,60.3987,60.4501,11360.0
2016-08-30 15:15:00,70.55,70.61,70.54,70.55,25516.0,60.4415,60.4929,60.433,60.4415,25516.0
2016-08-30 15:20:00,70.55,70.55,70.45,70.5,101563.0,60.4415,60.4415,60.3559,60.3987,101563.0
2016-08-30 15:25:00,70.5,70.5,70.46,70.47,19384.0,60.3987,60.3987,60.3644,60.373,19384.0
2016-08-30 15:30:00,70.48,70.51,70.46,70.49,31137.0,60.3816,60.4073,60.3644,60.3901,31137.0
2016-08-30 15:35:00,70.49,70.59,70.48,70.59,46808.0,60.3901,60.4758,60.3816,60.4758,46808.0
2016-08-30 15:40:00,70.58,70.59,70.54,70.55,37068.0,60.4672,60.4758,60.433,60.4415,37068.0
2016-08-30 15:45:00,70.55,70.55,70.46,70.47,45898.0,60.4415,60.4415,60.3644,60.373,45898.0
2016-08-30 15:50:00,70.47,70.48,70.43,70.43,54642.0,60.373,60.3816,60.3387,60.3387,54642.0
2016-08-30 15:55:00,70.44,70.47,70.28,70.34,439499.0,60.3473,60.373,60.2102,60.2616,439499.0
2016-08-31 09:30:00,70.39,70.67,70.38,70.55,46857.0,60.3045,60.5443,60.2959,60.4415,46857.0
2016-08-31 09:35:00,70.63,70.85,70.63,70.8,64705.0,60.5101,60.6986,60.5101,60.6557,64705.0
2016-08-31 09:40:00,70.81,70.88,70.69,70.87,111823.0,60.6643,60.7243,60.5615,60.7157,111823.0
2016-08-31 09:45:00,70.86,71.03,70.82,71.03,53667.0,60.7071,60.8528,60.6729,60.8528,53667.0
2016-08-31 09:50:00,71.03,71.06,70.89,70.92,32833.0,60.8528,60.8785,60.7328,60.7585,32833.0
2016-08-31 09:55:00,70.92,70.94,70.79,70.83,16039.0,60.7585,60.7757,60.6472,60.6814,16039.0
2016-08-31 10:00:00,70.83,70.87,70.79,70.87,40151.0,60.6814,60.7157,60.6472,60.7157,40151.0
2016-08-31 10:05:00,70.87,70.97,70.84,70.97,22005.0,60.7157,60.8014,60.69,60.8014,22005.0
2016-08-31 10:10:00,70.94,70.95,70.89,70.9,25376.0,60.7757,60.7842,60.7328,60.7414,25376.0
2016-08-31 10:15:00,70.9,70.94,70.81,70.85,49997.0,60.7414,60.7757,60.6643,60.6986,49997.0
2016-08-31 10:20:00,70.85,70.87,70.78,70.84,115553.0,60.6986,60.7157,60.6386,60.69,115553.0
2016-08-31 10:25:00,70.84,70.89,70.78,70.88,28628.0,60.69,60.7328,60.6386,60.7243,28628.0
2016-08-31 10:30:00,70.88,70.88,70.8,70.84,57796.0,60.7243,60.7243,60.6557,60.69,57796.0
2016-08-31 10:35:00,70.83,70.84,70.7,70.7,121458.0,60.6814,60.69,60.57,60.57,121458.0
2016-08-31 10:40:00,70.7,70.7,70.59,70.62,32800.0,60.57,60.57,60.4758,60.5015,32800.0
2016-08-31 10:45:00,70.62,70.65,70.56,70.58,28482.0,60.5015,60.5272,60.4501,60.4672,28482.0
2016-08-31 10:50:00,70.58,70.71,70.58,70.69,37208.0,60.4672,60.5786,60.4672,60.5615,37208.0
2016-08-31 10:55:00,70.68,70.7,70.64,70.64,33385.0,60.5529,60.57,60.5186,60.5186,33385.0
2016-08-31 11:00:00,70.63,70.66,70.58,70.61,212268.0,60.5101,60.5358,60.4672,60.4929,212268.0
2016-08-31 11:05:00,70.63,70.64,70.54,70.63,135582.0,60.5101,60.5186,60.433,60.5101,135582.0
2016-08-31 11:10:00,70.62,70.65,70.58,70.63,70841.0,60.5015,60.5272,60.4672,60.5101,70841.0
2016-08-31 11:15:00,70.63,70.66,70.61,70.62,28735.0,60.5101,60.5358,60.4929,60.5015,28735.0
2016-08-31 11:20:00,70.63,70.74,70.62,70.73,132926.0,60.5101,60.6043,60.5015,60.5958,132926.0
2016-08-31 11:25:00,70.72,70.89,70.72,70.89,23215.0,60.5872,60.7328,60.5872,60.7328,23215.0
2016-08-31 11:30:00,70.88,70.88,70.77,70.78,23754.0,60.7243,60.7243,60.63,60.6386,23754.0
2016-08-31 11:35:00,70.78,70.78,70.67,70.71,22628.0,60.6386,60.6386,60.5443,60.5786,22628.0
2016-08-31 11:40:00,70.71,70.73,70.65,70.71,24925.0,60.5786,60.5958,60.5272,60.5786,24925.0
2016-08-31 11:45:00,70.72,70.74,70.69,70.72,36974.0,60.5872,60.6043,60.5615,60.5872,36974.0
2016-08-31 11:50:00,70.73,70.76,70.7,70.75,118333.0,60.5958,60.6215,60.57,60.6129,118333.0
2016-08-31 11:55:00,70.75,70.79,70.72,70.78,148121.0,60.6129,60.6472,60.5872,60.6386,148121.0
2016-08-31 12:00:00,70.78,70.8,70.71,70.75,191632.0,60.6386,60.6557,60.5786,60.6129,191632.0
2016-08-31 12:05:00,70.74,70.79,70.65,70.68,156466.0,60.6043,60.6472,60.5272,60.5529,156466.0
2016-08-31 12:10:00,70.68,70.74,70.67,70.71,34255.0,60.5529,60.6043,60.5443,60.5786,34255.0
2016-08-31 12:15:00,70.71,70.76,70.7,70.73,46720.0,60.5786,60.6215,60.57,60.5958,46720.0
2016-08-31 12:20:00,70.73,70.73,70.7,70.72,23539.0,60.5958,60.5958,60.57,60.5872,23539.0
2016-08-31 12:25:00,70.73,70.75,70.71,70.74,14236.0,60.5958,60.6129,60.5786,60.6043,14236.0
2016-08-31 12:30:00,70.75,70.77,70.71,70.77,56884.0,60.6129,60.63,60.5786,60.63,56884.0
2016-08-31 12:35:00,70.76,70.97,70.76,70.97,28972.0,60.6215,60.8014,60.6215,60.8014,28972.0
2016-08-31 12:40:00,70.98,70.98,70.92,70.93,13910.0,60.8099,60.8099,60.7585,60.7671,13910.0
2016-08-31 12:45:00,70.93,71.06,70.9,71.04,47937.0,60.7671,60.8785,60.7414,60.8613,47937.0
2016-08-31 12:50:00,71.04,71.13,71.03,71.11,43618.0,60.8613,60.9384,60.8528,60.9213,43618.0
2016-08-31 12:55:00,71.11,71.18,71.09,71.15,31495.0,60.9213,60.9813,60.9042,60.9556,31495.0
2016-08-31 13:00:00,71.15,71.18,71.12,71.15,30005.0,60.9556,60.9813,60.9299,60.9556,30005.0
2016-08-31 13:05:00,71.15,71.15,71.1,71.11,25452.0,60.9556,60.9556,60.9127,60.9213,25452.0
2016-08-31 13:10:00,71.11,71.16,71.08,71.16,24617.0,60.9213,60.9641,60.8956,60.9641,24617.0
2016-08-31 13:15:00,71.16,71.16,71.1,71.14,25657.0,60.9641,60.9641,60.9127,60.947,25657.0
2016-08-31 13:20:00,71.13,71.21,71.11,71.2,28573.0,60.9384,61.007,60.9213,60.9984,28573.0
2016-08-31 13:25:00,71.19,71.26,71.19,71.26,21832.0,60.9898,61.0498,60.9898,61.0498,21832.0
2016-08-31 13:30:00,71.26,71.28,71.2,71.23,22230.0,61.0498,61.0669,60.9984,61.0241,22230.0
2016-08-31 13:35:00,71.23,71.28,71.22,71.27,18026.0,61.0241,61.0669,61.0155,61.0584,18026.0
2016-08-31 13:40:00,71.27,71.44,71.27,71.44,83328.0,61.0584,61.204,61.0584,61.204,83328.0
2016-08-31 13:45:00,71.44,71.45,71.42,71.43,21554.0,61.204,61.2126,61.1869,61.1955,21554.0
2016-08-31 13:50:00,71.42,71.43,71.38,71.39,22037.0,61.1869,61.1955,61.1526,61.1612,22037.0
2016-08-31 13:55:00,71.39,71.39,71.31,71.32,22473.0,61.1612,61.1612,61.0926,61.1012,22473.0
2016-08-31 14:00:00,71.32,71.32,71.29,71.32,25913.0,61.1012,61.1012,61.0755,61.1012,25913.0
2016-08-31 14:05:00,71.32,71.5,71.31,71.5,54291.0,61.1012,61.2554,61.0926,61.2554,54291.0
2016-08-31 14:10:00,71.5,71.54,71.47,71.54,36231.0,61.2554,61.2897,61.2297,61.2897,36231.0
2016-08-31 14:15:00,71.54,71.54,71.41,71.43,23032.0,61.2897,61.2897,61.1783,61.1955,23032.0
2016-08-31 14:20:00,71.42,71.47,71.38,71.4,52013.0,61.1869,61.2297,61.1526,61.1698,52013.0
2016-08-31 14:25:00,71.41,71.51,71.41,71.51,33638.0,61.1783,61.264,61.1783,61.264,33638.0
2016-08-31 14:30:00,71.5,71.5,71.42,71.44,233281.0,61.2554,61.2554,61.1869,61.204,233281.0
2016-08-31 14:35:00,71.45,71.45,71.41,71.44,28662.0,61.2126,61.2126,61.1783,61.204,28662.0
2016-08-31 14:40:00,71.44,71.44,71.4,71.4,22548.0,61.204,61.204,61.1698,61.1698,22548.0
2016-08-31 14:45:00,71.4,71.4,71.29,71.34,26485.0,61.1698,61.1698,61.0755,61.1184,26485.0
2016-08-31 14:50:00,71.34,71.39,71.33,71.39,31027.0,61.1184,61.1612,61.1098,61.1612,31027.0
2016-08-31 14:55:00,71.39,71.42,71.37,71.41,30699.0,61.1612,61.1869,61.1441,61.1783,30699.0
2016-08-31 15:00:00,71.41,71.51,71.39,71.51,41342.0,61.1783,61.264,61.1612,61.264,41342.0
2016-08-31 15:05:00,71.5,71.54,71.48,71.53,66370.0,61.2554,61.2897,61.2383,61.2811,66370.0
2016-08-31 15:10:00,71.53,71.56,71.49,71.56,62331.0,61.2811,61.3068,61.2469,61.3068,62331.0
2016-08-31 15:15:00,71.56,71.59,71.53,71.53,48790.0,61.3068,61.3325,61.2811,61.2811,48790.0
2016-08-31 15:20:00,71.53,71.53,71.48,71.51,43965.0,61.2811,61.2811,61.2383,61.264,43965.0
2016-08-31 15:25:00,71.52,71.56,71.49,71.54,90862.0,61.2726,61.3068,61.2469,61.2897,90862.0
2016-08-31 15:30:00,71.54,71.55,71.5,71.51,80538.0,61.2897,61.2983,61.2554,61.264,80538.0
2016-08-31 15:35:00,71.5,71.63,71.5,71.61,99752.0,61.2554,61.3668,61.2554,61.3497,99752.0
2016-08-31 15:40:00,71.6,71.72,71.59,71.71,198474.0,61.3411,61.4439,61.3325,61.4353,198474.0
2016-08-31 15:45:00,71.72,71.72,71.56,71.56,117482.0,61.4439,61.4439,61.3068,61.3068,117482.0
2016-08-31 15:50:00,71.57,71.58,71.49,71.5,86777.0,61.3154,61.324,61.2469,61.2554,86777.0
2016-08-31 15:55:00,71.5,71.66,71.48,71.59,320445.0,61.2554,61.3925,61.2383,61.3325,320445.0
2016-09-01 09:30:00,71.6,71.9,71.51,71.82,55020.0,61.3411,61.5981,61.264,61.5296,55020.0
2016-09-01 09:35:00,71.83,72.09,71.83,72.04,65406.0,61.5381,61.7609,61.5381,61.7181,65406.0
2016-09-01 09:40:00,72.05,72.08,71.92,71.96,54198.0,61.7266,61.7523,61.6152,61.6495,54198.0
2016-09-01 09:45:00,71.94,72.04,71.87,71.93,83023.0,61.6324,61.7181,61.5724,61.6238,83023.0
2016-09-01 09:50:00,71.94,71.98,71.61,71.69,107396.0,61.6324,61.6667,61.3497,61.4182,107396.0
2016-09-01 09:55:00,71.68,71.83,71.64,71.7,35365.0,61.4096,61.5381,61.3754,61.4268,35365.0
2016-09-01 10:00:00,71.67,71.68,71.26,71.54,99146.0,61.4011,61.4096,61.0498,61.2897,99146.0
2016-09-01 10:05:00,71.55,71.71,71.41,71.55,62467.0,61.2983,61.4353,61.1783,61.2983,62467.0
2016-09-01 10:10:00,71.57,71.62,71.47,71.59,84426.0,61.3154,61.3582,61.2297,61.3325,84426.0
2016-09-01 10:15:00,71.59,71.62,71.3,71.33,59382.0,61.3325,61.3582,61.0841,61.1098,59382.0
2016-09-01 10:20:00,71.33,71.33,71.05,71.12,76839.0,61.1098,61.1098,60.8699,60.9299,76839.0
2016-09-01 10:25:00,71.13,71.14,70.88,70.9,48995.0,60.9384,60.947,60.7243,60.7414,48995.0
2016-09-01 10:30:00,70.89,70.89,70.62,70.74,54198.0,60.7328,60.7328,60.5015,60.6043,54198.0
2016-09-01 10:35:00,70.74,70.75,70.55,70.55,149498.0,60.6043,60.6129,60.4415,60.4415,149498.0
2016-09-01 10:40:00,70.55,70.58,70.52,70.53,48147.0,60.4415,60.4672,60.4158,60.4244,48147.0
2016-09-01 10:45:00,70.53,70.56,70.44,70.48,51643.0,60.4244,60.4501,60.3473,60.3816,51643.0
2016-09-01 10:50:00,70.48,70.56,70.45,70.54,60332.0,60.3816,60.4501,60.3559,60.433,60332.0
2016-09-01 10:55:00,70.54,70.57,70.4,70.41,70531.0,60.433,60.4587,60.313,60.3216,70531.0
2016-09-01 11:00:00,70.42,70.42,70.18,70.32,121875.0,60.3302,60.3302,60.1246,60.2445,121875.0
2016-09-01 11:05:00,70.31,70.44,70.3,70.43,79839.0,60.2359,60.3473,60.2274,60.3387,79839.0
2016-09-01 11:10:00,70.43,70.61,70.43,70.6,65830.0,60.3387,60.4929,60.3387,60.4844,65830.0
2016-09-01 11:15:00,70.61,70.62,70.48,70.53,77979.0,60.4929,60.5015,60.3816,60.4244,77979.0
2016-09-01 11:20:00,70.53,70.68,70.52,70.66,53357.0,60.4244,60.5529,60.4158,60.5358,53357.0
2016-09-01 11:25:00,70.66,70.79,70.65,70.78,61348.0,60.5358,60.6472,60.5272,60.6386,61348.0
2016-09-01 11:30:00,70.77,70.8,70.72,70.78,66776.0,60.63,60.6557,60.5872,60.6386,66776.0
2016-09-01 11:35:00,70.78,70.81,70.73,70.75,57718.0,60.6386,60.6643,60.5958,60.6129,57718.0
2016-09-01 11:40:00,70.75,70.76,70.64,70.7,59131.0,60.6129,60.6215,60.5186,60.57,59131.0
2016-09-01 11:45:00,70.7,70.71,70.66,70.68,50756.0,60.57,60.5786,60.5358,60.5529,50756.0
2016-09-01 11:50:00,70.68,70.71,70.58,70.68,120655.0,60.5529,60.5786,60.4672,60.5529,120655.0
2016-09-01 11:55:00,70.68,70.74,70.66,70.73,44521.0,60.5529,60.6043,60.5358,60.5958,44521.0
2016-09-01 12:00:00,70.73,70.76,70.69,70.72,110378.0,60.5958,60.6215,60.5615,60.5872,110378.0
2016-09-01 12:05:00,70.72,70.79,70.68,70.79,60951.0,60.5872,60.6472,60.5529,60.6472,60951.0
2016-09-01 12:10:00,70.8,70.83,70.75,70.82,46545.0,60.6557,60.6814,60.6129,60.6729,46545.0
2016-09-01 12:15:00,70.83,70.9,70.82,70.89,30367.0,60.6814,60.7414,60.6729,60.7328,30367.0
2016-09-01 12:20:00,70.89,71.12,70.84,71.12,51740.0,60.7328,60.9299,60.69,60.9299,51740.0
2016-09-01 12:25:00,71.12,71.18,71.1,71.15,25848.0,60.9299,60.9813,60.9127,60.9556,25848.0
2016-09-01 12:30:00,71.16,71.3,71.15,71.28,65047.0,60.9641,61.0841,60.9556,61.0669,65047.0
2016-09-01 12:35:00,71.28,71.3,71.21,71.28,63088.0,61.0669,61.0841,61.007,61.0669,63088.0
2016-09-01 12:40:00,71.29,71.29,71.24,71.26,57437.0,61.0755,61.0755,61.0327,61.0498,57437.0
2016-09-01 12:45:00,71.26,71.34,71.24,71.33,83656.0,61.0498,61.1184,61.0327,61.1098,83656.0
2016-09-01 12:50:00,71.32,71.43,71.32,71.42,52165.0,61.1012,61.1955,61.1012,61.1869,52165.0
2016-09-01 12:55:00,71.42,71.44,71.23,71.23,73117.0,61.1869,61.204,61.0241,61.0241,73117.0
2016-09-01 13:00:00,71.23,71.23,71.11,71.12,59310.0,61.0241,61.0241,60.9213,60.9299,59310.0
2016-09-01 13:05:00,71.13,71.17,71.09,71.17,30567.0,60.9384,60.9727,60.9042,60.9727,30567.0
2016-09-01 13:10:00,71.16,71.24,71.15,71.15,55382.0,60.9641,61.0327,60.9556,60.9556,55382.0
2016-09-01 13:15:00,71.15,71.18,71.15,71.15,19750.0,60.9556,60.9813,60.9556,60.9556,19750.0
2016-09-01 13:20:00,71.16,71.26,71.15,71.2,33201.0,60.9641,61.0498,60.9556,60.9984,33201.0
2016-09-01 13:25:00,71.19,71.2,71.14,71.14,23866.0,60.9898,60.9984,60.947,60.947,23866.0
2016-09-01 13:30:00,71.15,71.15,71.12,71.14,34895.0,60.9556,60.9556,60.9299,60.947,34895.0
2016-09-01 13:35:00,71.14,71.15,71.1,71.14,33654.0,60.947,60.9556,60.9127,60.947,33654.0
2016-09-01 13:40:00,71.14,71.17,71.11,71.13,22669.0,60.947,60.9727,60.9213,60.9384,22669.0
2016-09-01 13:45:00,71.12,71.14,71.04,71.05,30423.0,60.9299,60.947,60.8613,60.8699,30423.0
2016-09-01 13:50:00,71.06,71.08,71.04,71.06,47132.0,60.8785,60.8956,60.8613,60.8785,47132.0
2016-09-01 13:55:00,71.05,71.05,70.98,70.99,20792.0,60.8699,60.8699,60.8099,60.8185,20792.0
2016-09-01 14:00:00,70.99,70.99,70.86,70.86,64716.0,60.8185,60.8185,60.7071,60.7071,64716.0
2016-09-01 14:05:00,70.86,70.86,70.73,70.74,28320.0,60.7071,60.7071,60.5958,60.6043,28320.0
2016-09-01 14:10:00,70.75,70.77,70.67,70.76,40665.0,60.6129,60.63,60.5443,60.6215,40665.0
2016-09-01 14:15:00,70.77,70.96,70.76,70.95,40792.0,60.63,60.7928,60.6215,60.7842,40792.0
2016-09-01 14:20:00,70.94,71.04,70.93,71.04,162273.0,60.7757,60.8613,60.7671,60.8613,162273.0
2016-09-01 14:25:00,71.04,71.07,70.96,71.01,88234.0,60.8613,60.887,60.7928,60.8356,88234.0
2016-09-01 14:30:00,71.02,71.04,70.97,71.0,69995.0,60.8442,60.8613,60.8014,60.8271,69995.0
2016-09-01 14:35:00,71.0,71.04,70.98,71.03,39080.0,60.8271,60.8613,60.8099,60.8528,39080.0
2016-09-01 14:40:00,71.03,71.16,71.02,71.1,76659.0,60.8528,60.9641,60.8442,60.9127,76659.0
2016-09-01 14:45:00,71.12,71.15,71.07,71.07,30619.0,60.9299,60.9556,60.887,60.887,30619.0
2016-09-01 14:50:00,71.08,71.08,70.97,70.99,53244.0,60.8956,60.8956,60.8014,60.8185,53244.0
2016-09-01 14:55:00,71.0,71.0,70.93,70.95,39748.0,60.8271,60.8271,60.7671,60.7842,39748.0
2016-09-01 15:00:00,70.96,71.01,70.91,70.92,54077.0,60.7928,60.8356,60.75,60.7585,54077.0
2016-09-01 15:05:00,70.92,70.95,70.89,70.91,50936.0,60.7585,60.7842,60.7328,60.75,50936.0
2016-09-01 15:10:00,70.92,70.93,70.87,70.92,35083.0,60.7585,60.7671,60.7157,60.7585,35083.0
2016-09-01 15:15:00,70.91,70.94,70.89,70.92,26275.0,60.75,60.7757,60.7328,60.7585,26275.0
2016-09-01 15:20:00,70.92,71.02,70.91,71.01,43462.0,60.7585,60.8442,60.75,60.8356,43462.0
2016-09-01 15:25:00,71.01,71.01,70.94,70.98,42923.0,60.8356,60.8356,60.7757,60.8099,42923.0
2016-09-01 15:30:00,70.98,71.01,70.94,70.99,86932.0,60.8099,60.8356,60.7757,60.8185,86932.0
2016-09-01 15:35:00,70.98,71.04,70.97,71.03,72048.0,60.8099,60.8613,60.8014,60.8528,72048.0
2016-09-01 15:40:00,71.02,71.09,71.0,71.02,83327.0,60.8442,60.9042,60.8271,60.8442,83327.0
2016-09-01 15:45:00,71.02,71.04,70.95,70.95,74402.0,60.8442,60.8613,60.7842,60.7842,74402.0
2016-09-01 15:50:00,70.96,71.01,70.95,70.98,90260.0,60.7928,60.8356,60.7842,60.8099,90260.0
2016-09-01 15:55:00,70.98,71.08,70.98,71.07,155290.0,60.8099,60.8956,60.8099,60.887,155290.0
2016-09-02 09:30:00,71.24,71.37,70.87,70.96,75248.0,61.0327,61.1441,60.7157,60.7928,75248.0
2016-09-02 09:35:00,70.96,71.14,70.96,71.01,41836.0,60.7928,60.947,60.7928,60.8356,41836.0
2016-09-02 09:40:00,71.06,71.43,71.05,71.43,33564.0,60.8785,61.1955,60.8699,61.1955,33564.0
2016-09-02 09:45:00,71.43,71.71,71.4,71.67,46449.0,61.1955,61.4353,61.1698,61.4011,46449.0
2016-09-02 09:50:00,71.67,71.68,71.58,71.65,66426.0,61.4011,61.4096,61.324,61.3839,66426.0
2016-09-02 09:55:00,71.66,71.73,71.63,71.69,20826.0,61.3925,61.4525,61.3668,61.4182,20826.0
2016-09-02 10:00:00,71.69,71.84,71.67,71.78,39810.0,61.4182,61.5467,61.4011,61.4953,39810.0
2016-09-02 10:05:00,71.75,71.75,71.57,71.71,80689.0,61.4696,61.4696,61.3154,61.4353,80689.0
2016-09-02 10:10:00,71.72,71.74,71.51,71.52,42029.0,61.4439,61.461,61.264,61.2726,42029.0
2016-09-02 10:15:00,71.51,71.64,71.49,71.54,26630.0,61.264,61.3754,61.2469,61.2897,26630.0
2016-09-02 10:20:00,71.56,71.64,71.51,71.63,20124.0,61.3068,61.3754,61.264,61.3668,20124.0
2016-09-02 10:25:00,71.64,71.71,71.6,71.69,26244.0,61.3754,61.4353,61.3411,61.4182,26244.0
2016-09-02 10:30:00,71.72,71.75,71.63,71.71,21852.0,61.4439,61.4696,61.3668,61.4353,21852.0
2016-09-02 10:35:00,71.72,71.81,71.71,71.73,19313.0,61.4439,61.521,61.4353,61.4525,19313.0
2016-09-02 10:40:00,71.72,71.73,71.66,71.72,15557.0,61.4439,61.4525,61.3925,61.4439,15557.0
2016-09-02 10:45:00,71.72,71.76,71.71,71.72,16280.0,61.4439,61.4782,61.4353,61.4439,16280.0
2016-09-02 10:50:00,71.73,71.9,71.72,71.89,46366.0,61.4525,61.5981,61.4439,61.5895,46366.0
2016-09-02 10:55:00,71.89,71.9,71.69,71.78,55368.0,61.5895,61.5981,61.4182,61.4953,55368.0
2016-09-02 11:00:00,71.78,71.92,71.77,71.91,23603.0,61.4953,61.6152,61.4867,61.6067,23603.0
2016-09-02 11:05:00,71.91,71.92,71.72,71.74,18503.0,61.6067,61.6152,61.4439,61.461,18503.0
2016-09-02 11:10:00,71.75,71.79,71.65,71.7,14335.0,61.4696,61.5039,61.3839,61.4268,14335.0
2016-09-02 11:15:00,71.7,71.78,71.69,71.71,13407.0,61.4268,61.4953,61.4182,61.4353,13407.0
2016-09-02 11:20:00,71.71,71.82,71.7,71.79,18815.0,61.4353,61.5296,61.4268,61.5039,18815.0
2016-09-02 11:25:00,71.8,71.83,71.72,71.76,18929.0,61.5124,61.5381,61.4439,61.4782,18929.0
2016-09-02 11:30:00,71.77,71.77,71.64,71.64,34966.0,61.4867,61.4867,61.3754,61.3754,34966.0
2016-09-02 11:35:00,71.63,71.74,71.63,71.66,26651.0,61.3668,61.461,61.3668,61.3925,26651.0
2016-09-02 11:40:00,71.66,71.72,71.65,71.65,37921.0,61.3925,61.4439,61.3839,61.3839,37921.0
2016-09-02 11:45:00,71.65,71.71,71.58,71.59,22279.0,61.3839,61.4353,61.324,61.3325,22279.0
2016-09-02 11:50:00,71.58,71.61,71.56,71.57,12926.0,61.324,61.3497,61.3068,61.3154,12926.0
2016-09-02 11:55:00,71.58,71.63,71.55,71.61,14065.0,61.324,61.3668,61.2983,61.3497,14065.0
2016-09-02 12:00:00,71.61,71.63,71.56,71.62,7353.0,61.3497,61.3668,61.3068,61.3582,7353.0
2016-09-02 12:05:00,71.63,71.65,71.6,71.63,10743.0,61.3668,61.3839,61.3411,61.3668,10743.0
2016-09-02 12:10:00,71.63,71.64,71.51,71.51,16113.0,61.3668,61.3754,61.264,61.264,16113.0
2016-09-02 12:15:00,71.51,71.53,71.41,71.43,10793.0,61.264,61.2811,61.1783,61.1955,10793.0
2016-09-02 12:20:00,71.4,71.41,71.29,71.29,9211.0,61.1698,61.1783,61.0755,61.0755,9211.0
2016-09-02 12:25:00,71.3,71.33,71.29,71.3,8926.0,61.0841,61.1098,61.0755,61.0841,8926.0
2016-09-02 12:30:00,71.3,71.38,71.29,71.37,8025.0,61.0841,61.1526,61.0755,61.1441,8025.0
2016-09-02 12:35:00,71.37,71.48,71.37,71.42,11808.0,61.1441,61.2383,61.1441,61.1869,11808.0
2016-09-02 12:40:00,71.42,71.49,71.4,71.48,7970.0,61.1869,61.2469,61.1698,61.2383,7970.0
2016-09-02 12:45:00,71.48,71.48,71.4,71.41,21962.0,61.2383,61.2383,61.1698,61.1783,21962.0
2016-09-02 12:50:00,71.41,71.56,71.41,71.55,18125.0,61.1783,61.3068,61.1783,61.2983,18125.0
2016-09-02 12:55:00,71.55,71.56,71.48,71.5,11761.0,61.2983,61.3068,61.2383,61.2554,11761.0
2016-09-02 13:00:00,71.51,71.51,71.46,71.46,12526.0,61.264,61.264,61.2212,61.2212,12526.0
2016-09-02 13:05:00,71.46,71.54,71.45,71.52,16736.0,61.2212,61.2897,61.2126,61.2726,16736.0
2016-09-02 13:10:00,71.54,71.61,71.53,71.57,14935.0,61.2897,61.3497,61.2811,61.3154,14935.0
2016-09-02 13:15:00,71.58,71.61,71.55,71.55,17034.0,61.324,61.3497,61.2983,61.2983,17034.0
2016-09-02 13:20:00,71.56,71.63,71.56,71.6,7854.0,61.3068,61.3668,61.3068,61.3411,7854.0
2016-09-02 13:25:00,71.6,71.63,71.59,71.63,14647.0,61.3411,61.3668,61.3325,61.3668,14647.0
2016-09-02 13:30:00,71.63,71.63,71.56,71.57,40684.0,61.3668,61.3668,61.3068,61.3154,40684.0
2016-09-02 13:35:00,71.58,71.58,71.47,71.49,18348.0,61.324,61.324,61.2297,61.2469,18348.0
2016-09-02 13:40:00,71.48,71.51,71.45,71.49,21678.0,61.2383,61.264,61.2126,61.2469,21678.0
2016-09-02 13:45:00,71.49,71.52,71.46,71.5,29843.0,61.2469,61.2726,61.2212,61.2554,29843.0
2016-09-02 13:50:00,71.51,71.51,71.49,71.5,8144.0,61.264,61.264,61.2469,61.2554,8144.0
2016-09-02 13:55:00,71.51,71.51,71.45,71.47,23009.0,61.264,61.264,61.2126,61.2297,23009.0
2016-09-02 14:00:00,71.47,71.49,71.45,71.47,16750.0,61.2297,61.2469,61.2126,61.2297,16750.0
2016-09-02 14:05:00,71.47,71.58,71.46,71.57,16935.0,61.2297,61.324,61.2212,61.3154,16935.0
2016-09-02 14:10:00,71.58,71.61,71.57,71.58,16389.0,61.324,61.3497,61.3154,61.324,16389.0
2016-09-02 14:15:00,71.57,71.62,71.55,71.61,20553.0,61.3154,61.3582,61.2983,61.3497,20553.0
2016-09-02 14:20:00,71.62,71.62,71.56,71.57,22024.0,61.3582,61.3582,61.3068,61.3154,22024.0
2016-09-02 14:25:00,71.57,71.58,71.55,71.55,14377.0,61.3154,61.324,61.2983,61.2983,14377.0
2016-09-02 14:30:00,71.55,71.56,71.53,71.55,12677.0,61.2983,61.3068,61.2811,61.2983,12677.0
2016-09-02 14:35:00,71.55,71.6,71.54,71.58,12288.0,61.2983,61.3411,61.2897,61.324,12288.0
2016-09-02 14:40:00,71.59,71.72,71.59,71.7,29904.0,61.3325,61.4439,61.3325,61.4268,29904.0
2016-09-02 14:45:00,71.69,71.69,71.6,71.61,27352.0,61.4182,61.4182,61.3411,61.3497,27352.0
2016-09-02 14:50:00,71.62,71.64,71.58,71.63,17371.0,61.3582,61.3754,61.324,61.3668,17371.0
2016-09-02 14:55:00,71.63,71.66,71.62,71.66,13319.0,61.3668,61.3925,61.3582,61.3925,13319.0
2016-09-02 15:00:00,71.66,71.69,71.63,71.63,10057.0,61.3925,61.4182,61.3668,61.3668,10057.0
2016-09-02 15:05:00,71.64,71.69,71.59,71.59,15077.0,61.3754,61.4182,61.3325,61.3325,15077.0
2016-09-02 15:10:00,71.59,71.64,71.59,71.63,10529.0,61.3325,61.3754,61.3325,61.3668,10529.0
2016-09-02 15:15:00,71.62,71.65,71.58,71.64,18904.0,61.3582,61.3839,61.324,61.3754,18904.0
2016-09-02 15:20:00,71.63,71.69,71.62,71.64,20331.0,61.3668,61.4182,61.3582,61.3754,20331.0
2016-09-02 15:25:00,71.63,71.65,71.62,71.63,41663.0,61.3668,61.3839,61.3582,61.3668,41663.0
2016-09-02 15:30:00,71.63,71.63,71.53,71.54,66197.0,61.3668,61.3668,61.2811,61.2897,66197.0
2016-09-02 15:35:00,71.54,71.59,71.53,71.58,29537.0,61.2897,61.3325,61.2811,61.324,29537.0
2016-09-02 15:40:00,71.58,71.58,71.56,71.57,22960.0,61.324,61.324,61.3068,61.3154,22960.0
2016-09-02 15:45:00,71.56,71.59,71.51,71.52,49111.0,61.3068,61.3325,61.264,61.2726,49111.0
2016-09-02 15:50:00,71.52,71.59,71.5,71.58,64537.0,61.2726,61.3325,61.2554,61.324,64537.0
2016-09-02 15:55:00,71.58,71.67,71.57,71.64,78201.0,61.324,61.4011,61.3154,61.3754,78201.0
2016-09-06 09:30:00,71.61,71.61,71.1,71.31,44145.0,61.3497,61.3497,60.9127,61.0926,44145.0
2016-09-06 09:35:00,71.36,71.45,71.16,71.2,18804.0,61.1355,61.2126,60.9641,60.9984,18804.0
2016-09-06 09:40:00,71.21,71.47,71.18,71.3,18874.0,61.007,61.2297,60.9813,61.0841,18874.0
2016-09-06 09:45:00,71.33,71.51,71.31,71.48,12461.0,61.1098,61.264,61.0926,61.2383,12461.0
2016-09-06 09:50:00,71.47,71.62,71.47,71.51,18101.0,61.2297,61.3582,61.2297,61.264,18101.0
2016-09-06 09:55:00,71.53,71.66,71.52,71.61,22043.0,61.2811,61.3925,61.2726,61.3497,22043.0
2016-09-06 10:00:00,71.57,71.58,71.34,71.36,41523.0,61.3154,61.324,61.1184,61.1355,41523.0
2016-09-06 10:05:00,71.36,71.36,70.97,71.05,67530.0,61.1355,61.1355,60.8014,60.8699,67530.0
2016-09-06 10:10:00,71.05,71.14,70.91,70.92,59922.0,60.8699,60.947,60.75,60.7585,59922.0
2016-09-06 10:15:00,70.92,70.93,70.81,70.88,83172.0,60.7585,60.7671,60.6643,60.7243,83172.0
2016-09-06 10:20:00,70.89,70.97,70.83,70.97,37947.0,60.7328,60.8014,60.6814,60.8014,37947.0
2016-09-06 10:25:00,70.96,70.97,70.85,70.87,62632.0,60.7928,60.8014,60.6986,60.7157,62632.0
2016-09-06 10:30:00,70.87,70.92,70.85,70.91,58246.0,60.7157,60.7585,60.6986,60.75,58246.0
2016-09-06 10:35:00,70.91,70.92,70.81,70.83,38449.0,60.75,60.7585,60.6643,60.6814,38449.0
2016-09-06 10:40:00,70.84,70.87,70.76,70.77,24635.0,60.69,60.7157,60.6215,60.63,24635.0
2016-09-06 10:45:00,70.77,70.82,70.68,70.71,42768.0,60.63,60.6729,60.5529,60.5786,42768.0
2016-09-06 10:50:00,70.71,70.71,70.61,70.62,27651.0,60.5786,60.5786,60.4929,60.5015,27651.0
2016-09-06 10:55:00,70.61,70.68,70.57,70.67,35013.0,60.4929,60.5529,60.4587,60.5443,35013.0
2016-09-06 11:00:00,70.68,70.76,70.67,70.69,21748.0,60.5529,60.6215,60.5443,60.5615,21748.0
2016-09-06 11:05:00,70.69,70.72,70.54,70.6,28556.0,60.5615,60.5872,60.433,60.4844,28556.0
2016-09-06 11:10:00,70.6,70.61,70.55,70.59,36247.0,60.4844,60.4929,60.4415,60.4758,36247.0
2016-09-06 11:15:00,70.59,70.74,70.59,70.63,31802.0,60.4758,60.6043,60.4758,60.5101,31802.0
2016-09-06 11:20:00,70.62,70.73,70.62,70.72,32577.0,60.5015,60.5958,60.5015,60.5872,32577.0
2016-09-06 11:25:00,70.71,70.81,70.71,70.8,28323.0,60.5786,60.6643,60.5786,60.6557,28323.0
2016-09-06 11:30:00,70.8,70.85,70.79,70.82,27207.0,60.6557,60.6986,60.6472,60.6729,27207.0
2016-09-06 11:35:00,70.83,70.83,70.72,70.73,14106.0,60.6814,60.6814,60.5872,60.5958,14106.0
2016-09-06 11:40:00,70.73,70.77,70.72,70.73,38238.0,60.5958,60.63,60.5872,60.5958,38238.0
2016-09-06 11:45:00,70.74,70.84,70.73,70.84,27089.0,60.6043,60.69,60.5958,60.69,27089.0
2016-09-06 11:50:00,70.84,70.85,70.76,70.78,22339.0,60.69,60.6986,60.6215,60.6386,22339.0
2016-09-06 11:55:00,70.78,70.85,70.77,70.81,17521.0,60.6386,60.6986,60.63,60.6643,17521.0
2016-09-06 12:00:00,70.81,70.92,70.81,70.92,23604.0,60.6643,60.7585,60.6643,60.7585,23604.0
2016-09-06 12:05:00,70.92,70.94,70.89,70.94,11112.0,60.7585,60.7757,60.7328,60.7757,11112.0
2016-09-06 12:10:00,70.94,70.94,70.87,70.88,14427.0,60.7757,60.7757,60.7157,60.7243,14427.0
2016-09-06 12:15:00,70.88,70.9,70.81,70.82,14500.0,60.7243,60.7414,60.6643,60.6729,14500.0
2016-09-06 12:20:00,70.81,70.88,70.81,70.85,18109.0,60.6643,60.7243,60.6643,60.6986,18109.0
2016-09-06 12:25:00,70.85,70.87,70.82,70.84,16562.0,60.6986,60.7157,60.6729,60.69,16562.0
2016-09-06 12:30:00,70.83,70.99,70.83,70.94,23695.0,60.6814,60.8185,60.6814,60.7757,23695.0
2016-09-06 12:35:00,70.94,71.01,70.93,70.98,18566.0,60.7757,60.8356,60.7671,60.8099,18566.0
2016-09-06 12:40:00,70.98,71.06,70.94,71.02,15746.0,60.8099,60.8785,60.7757,60.8442,15746.0
2016-09-06 12:45:00,71.02,71.08,71.01,71.04,10641.0,60.8442,60.8956,60.8356,60.8613,10641.0
2016-09-06 12:50:00,71.02,71.05,71.0,71.0,6394.0,60.8442,60.8699,60.8271,60.8271,6394.0
2016-09-06 12:55:00,70.99,71.02,70.97,70.97,9840.0,60.8185,60.8442,60.8014,60.8014,9840.0
2016-09-06 13:00:00,70.97,70.97,70.88,70.88,12866.0,60.8014,60.8014,60.7243,60.7243,12866.0
2016-09-06 13:05:00,70.89,70.91,70.85,70.85,17366.0,60.7328,60.75,60.6986,60.6986,17366.0
2016-09-06 13:10:00,70.85,70.86,70.82,70.83,17375.0,60.6986,60.7071,60.6729,60.6814,17375.0
2016-09-06 13:15:00,70.84,70.88,70.83,70.86,9712.0,60.69,60.7243,60.6814,60.7071,9712.0
2016-09-06 13:20:00,70.85,70.89,70.84,70.87,10000.0,60.6986,60.7328,60.69,60.7157,10000.0
2016-09-06 13:25:00,70.88,70.92,70.87,70.87,13362.0,60.7243,60.7585,60.7157,60.7157,13362.0
2016-09-06 13:30:00,70.86,70.88,70.84,70.86,15421.0,60.7071,60.7243,60.69,60.7071,15421.0
2016-09-06 13:35:00,70.87,70.89,70.86,70.88,12250.0,60.7157,60.7328,60.7071,60.7243,12250.0
2016-09-06 13:40:00,70.88,70.93,70.88,70.93,13942.0,60.7243,60.7671,60.7243,60.7671,13942.0
2016-09-06 13:45:00,70.93,70.94,70.9,70.91,10255.0,60.7671,60.7757,60.7414,60.75,10255.0
2016-09-06 13:50:00,70.92,70.92,70.88,70.89,12479.0,60.7585,60.7585,60.7243,60.7328,12479.0
2016-09-06 13:55:00,70.9,70.91,70.87,70.87,11734.0,60.7414,60.75,60.7157,60.7157,11734.0
2016-09-06 14:00:00,70.87,70.87,70.82,70.83,12330.0,60.7157,60.7157,60.6729,60.6814,12330.0
2016-09-06 14:05:00,70.83,70.87,70.83,70.83,19624.0,60.6814,60.7157,60.6814,60.6814,19624.0
2016-09-06 14:10:00,70.83,70.89,70.82,70.89,11568.0,60.6814,60.7328,60.6729,60.7328,11568.0
2016-09-06 14:15:00,70.9,70.91,70.85,70.89,19601.0,60.7414,60.75,60.6986,60.7328,19601.0
2016-09-06 14:20:00,70.89,70.92,70.88,70.88,11907.0,60.7328,60.7585,60.7243,60.7243,11907.0
2016-09-06 14:25:00,70.88,70.89,70.86,70.86,11453.0,60.7243,60.7328,60.7071,60.7071,11453.0
2016-09-06 14:30:00,70.86,70.91,70.85,70.9,17579.0,60.7071,60.75,60.6986,60.7414,17579.0
2016-09-06 14:35:00,70.89,70.94,70.89,70.9,10729.0,60.7328,60.7757,60.7328,60.7414,10729.0
2016-09-06 14:40:00,70.9,70.92,70.86,70.86,8959.0,60.7414,60.7585,60.7071,60.7071,8959.0
2016-09-06 14:45:00,70.87,70.93,70.87,70.93,11521.0,60.7157,60.7671,60.7157,60.7671,11521.0
2016-09-06 14:50:00,70.92,70.92,70.9,70.92,7410.0,60.7585,60.7585,60.7414,60.7585,7410.0
2016-09-06 14:55:00,70.92,70.92,70.89,70.9,16337.0,60.7585,60.7585,60.7328,60.7414,16337.0
2016-09-06 15:00:00,70.9,70.96,70.9,70.95,29699.0,60.7414,60.7928,60.7414,60.7842,29699.0
2016-09-06 15:05:00,70.95,70.96,70.94,70.94,9176.0,60.7842,60.7928,60.7757,60.7757,9176.0
2016-09-06 15:10:00,70.95,70.95,70.89,70.89,12949.0,60.7842,60.7842,60.7328,60.7328,12949.0
2016-09-06 15:15:00,70.89,70.9,70.85,70.9,20144.0,60.7328,60.7414,60.6986,60.7414,20144.0
2016-09-06 15:20:00,70.91,70.92,70.9,70.91,11002.0,60.75,60.7585,60.7414,60.75,11002.0
2016-09-06 15:25:00,70.91,70.92,70.88,70.92,27033.0,60.75,60.7585,60.7243,60.7585,27033.0
2016-09-06 15:30:00,70.92,70.92,70.9,70.91,18413.0,60.7585,60.7585,60.7414,60.75,18413.0
2016-09-06 15:35:00,70.91,70.91,70.89,70.9,45713.0,60.75,60.75,60.7328,60.7414,45713.0
2016-09-06 15:40:00,70.91,70.92,70.9,70.91,21758.0,60.75,60.7585,60.7414,60.75,21758.0
2016-09-06 15:45:00,70.92,70.97,70.92,70.94,53944.0,60.7585,60.8014,60.7585,60.7757,53944.0
2016-09-06 15:50:00,70.95,70.96,70.94,70.96,40104.0,60.7842,60.7928,60.7757,60.7928,40104.0
2016-09-06 15:55:00,70.96,71.0,70.92,71.0,120518.0,60.7928,60.8271,60.7585,60.8271,120518.0
2016-09-07 09:30:00,70.61,70.88,70.44,70.88,40352.0,60.4929,60.7243,60.3473,60.7243,40352.0
2016-09-07 09:35:00,70.88,71.09,70.81,71.0,22635.0,60.7243,60.9042,60.6643,60.8271,22635.0
2016-09-07 09:40:00,70.98,71.16,70.98,71.07,14816.0,60.8099,60.9641,60.8099,60.887,14816.0
2016-09-07 09:45:00,71.08,71.2,70.99,71.15,32473.0,60.8956,60.9984,60.8185,60.9556,32473.0
2016-09-07 09:50:00,71.14,71.23,71.07,71.14,44039.0,60.947,61.0241,60.887,60.947,44039.0
2016-09-07 09:55:00,71.14,71.26,71.1,71.18,30988.0,60.947,61.0498,60.9127,60.9813,30988.0
2016-09-07 10:00:00,71.19,71.31,71.17,71.27,38328.0,60.9898,61.0926,60.9727,61.0584,38328.0
2016-09-07 10:05:00,71.25,71.44,71.23,71.39,53822.0,61.0412,61.204,61.0241,61.1612,53822.0
2016-09-07 10:10:00,71.42,71.46,71.37,71.42,26799.0,61.1869,61.2212,61.1441,61.1869,26799.0
2016-09-07 10:15:00,71.43,71.43,71.3,71.3,42554.0,61.1955,61.1955,61.0841,61.0841,42554.0
2016-09-07 10:20:00,71.29,71.38,71.26,71.34,29406.0,61.0755,61.1526,61.0498,61.1184,29406.0
2016-09-07 10:25:00,71.35,71.41,71.32,71.36,30321.0,61.1269,61.1783,61.1012,61.1355,30321.0
2016-09-07 10:30:00,71.36,71.41,71.35,71.39,32299.0,61.1355,61.1783,61.1269,61.1612,32299.0
2016-09-07 10:35:00,71.38,71.38,71.26,71.27,19380.0,61.1526,61.1526,61.0498,61.0584,19380.0
2016-09-07 10:40:00,71.28,71.29,71.19,71.19,18529.0,61.0669,61.0755,60.9898,60.9898,18529.0
2016-09-07 10:45:00,71.19,71.22,71.02,71.03,14994.0,60.9898,61.0155,60.8442,60.8528,14994.0
2016-09-07 10:50:00,71.04,71.09,71.0,71.08,16715.0,60.8613,60.9042,60.8271,60.8956,16715.0
2016-09-07 10:55:00,71.08,71.15,71.08,71.14,21436.0,60.8956,60.9556,60.8956,60.947,21436.0
2016-09-07 11:00:00,71.15,71.17,71.12,71.16,13508.0,60.9556,60.9727,60.9299,60.9641,13508.0
2016-09-07 11:05:00,71.17,71.26,71.17,71.2,20680.0,60.9727,61.0498,60.9727,60.9984,20680.0
2016-09-07 11:10:00,71.21,71.21,71.07,71.09,21761.0,61.007,61.007,60.887,60.9042,21761.0
2016-09-07 11:15:00,71.1,71.12,71.01,71.01,16943.0,60.9127,60.9299,60.8356,60.8356,16943.0
2016-09-07 11:20:00,71.01,71.09,71.0,71.05,21557.0,60.8356,60.9042,60.8271,60.8699,21557.0
2016-09-07 11:25:00,71.06,71.08,71.02,71.02,24226.0,60.8785,60.8956,60.8442,60.8442,24226.0
2016-09-07 11:30:00,71.02,71.15,71.02,71.13,18345.0,60.8442,60.9556,60.8442,60.9384,18345.0
2016-09-07 11:35:00,71.12,71.19,71.09,71.16,16144.0,60.9299,60.9898,60.9042,60.9641,16144.0
2016-09-07 11:40:00,71.17,71.21,71.17,71.19,25751.0,60.9727,61.007,60.9727,60.9898,25751.0
2016-09-07 11:45:00,71.19,71.19,71.11,71.17,36563.0,60.9898,60.9898,60.9213,60.9727,36563.0
2016-09-07 11:50:00,71.16,71.22,71.15,71.2,33331.0,60.9641,61.0155,60.9556,60.9984,33331.0
2016-09-07 11:55:00,71.19,71.25,71.18,71.25,10834.0,60.9898,61.0412,60.9813,61.0412,10834.0
2016-09-07 12:00:00,71.26,71.26,71.23,71.25,16563.0,61.0498,61.0498,61.0241,61.0412,16563.0
2016-09-07 12:05:00,71.25,71.31,71.24,71.27,18929.0,61.0412,61.0926,61.0327,61.0584,18929.0
2016-09-07 12:10:00,71.27,71.27,71.24,71.26,18238.0,61.0584,61.0584,61.0327,61.0498,18238.0
2016-09-07 12:15:00,71.27,71.27,71.24,71.25,32377.0,61.0584,61.0584,61.0327,61.0412,32377.0
2016-09-07 12:20:00,71.25,71.27,71.22,71.25,35866.0,61.0412,61.0584,61.0155,61.0412,35866.0
2016-09-07 12:25:00,71.24,71.25,71.19,71.25,19702.0,61.0327,61.0412,60.9898,61.0412,19702.0
2016-09-07 12:30:00,71.24,71.27,71.23,71.27,21052.0,61.0327,61.0584,61.0241,61.0584,21052.0
2016-09-07 12:35:00,71.27,71.32,71.25,71.31,12345.0,61.0584,61.1012,61.0412,61.0926,12345.0
2016-09-07 12:40:00,71.3,71.32,71.27,71.3,13362.0,61.0841,61.1012,61.0584,61.0841,13362.0
2016-09-07 12:45:00,71.31,71.31,71.25,71.25,9077.0,61.0926,61.0926,61.0412,61.0412,9077.0
2016-09-07 12:50:00,71.25,71.3,71.25,71.28,10329.0,61.0412,61.0841,61.0412,61.0669,10329.0
2016-09-07 12:55:00,71.28,71.29,71.25,71.27,11773.0,61.0669,61.0755,61.0412,61.0584,11773.0
2016-09-07 13:00:00,71.26,71.34,71.23,71.34,11518.0,61.0498,61.1184,61.0241,61.1184,11518.0
2016-09-07 13:05:00,71.34,71.37,71.31,71.33,11014.0,61.1184,61.1441,61.0926,61.1098,11014.0
2016-09-07 13:10:00,71.34,71.37,71.34,71.36,10432.0,61.1184,61.1441,61.1184,61.1355,10432.0
2016-09-07 13:15:00,71.36,71.43,71.36,71.43,15870.0,61.1355,61.1955,61.1355,61.1955,15870.0
2016-09-07 13:20:00,71.42,71.46,71.42,71.44,16070.0,61.1869,61.2212,61.1869,61.204,16070.0
2016-09-07 13:25:00,71.44,71.44,71.41,71.42,11535.0,61.204,61.204,61.1783,61.1869,11535.0
2016-09-07 13:30:00,71.42,71.44,71.4,71.42,10212.0,61.1869,61.204,61.1698,61.1869,10212.0
2016-09-07 13:35:00,71.41,71.41,71.39,71.4,10698.0,61.1783,61.1783,61.1612,61.1698,10698.0
2016-09-07 13:40:00,71.4,71.44,71.38,71.44,10407.0,61.1698,61.204,61.1526,61.204,10407.0
2016-09-07 13:45:00,71.45,71.45,71.41,71.41,9457.0,61.2126,61.2126,61.1783,61.1783,9457.0
2016-09-07 13:50:00,71.41,71.42,71.4,71.42,14736.0,61.1783,61.1869,61.1698,61.1869,14736.0
2016-09-07 13:55:00,71.41,71.43,71.4,71.41,14449.0,61.1783,61.1955,61.1698,61.1783,14449.0
2016-09-07 14:00:00,71.41,71.47,71.4,71.45,12932.0,61.1783,61.2297,61.1698,61.2126,12932.0
2016-09-07 14:05:00,71.46,71.49,71.45,71.49,9508.0,61.2212,61.2469,61.2126,61.2469,9508.0
2016-09-07 14:10:00,71.48,71.53,71.48,71.53,28279.0,61.2383,61.2811,61.2383,61.2811,28279.0
2016-09-07 14:15:00,71.53,71.54,71.5,71.52,11177.0,61.2811,61.2897,61.2554,61.2726,11177.0
2016-09-07 14:20:00,71.52,71.54,71.5,71.54,22955.0,61.2726,61.2897,61.2554,61.2897,22955.0
2016-09-07 14:25:00,71.54,71.55,71.52,71.52,10791.0,61.2897,61.2983,61.2726,61.2726,10791.0
2016-09-07 14:30:00,71.53,71.53,71.49,71.52,18723.0,61.2811,61.2811,61.2469,61.2726,18723.0
2016-09-07 14:35:00,71.52,71.57,71.5,71.57,22640.0,61.2726,61.3154,61.2554,61.3154,22640.0
2016-09-07 14:40:00,71.57,71.63,71.57,71.63,17929.0,61.3154,61.3668,61.3154,61.3668,17929.0
2016-09-07 14:45:00,71.63,71.72,71.62,71.7,36721.0,61.3668,61.4439,61.3582,61.4268,36721.0
2016-09-07 14:50:00,71.7,71.71,71.68,71.7,25417.0,61.4268,61.4353,61.4096,61.4268,25417.0
2016-09-07 14:55:00,71.71,71.72,71.69,71.71,23031.0,61.4353,61.4439,61.4182,61.4353,23031.0
2016-09-07 15:00:00,71.71,71.75,71.7,71.75,16939.0,61.4353,61.4696,61.4268,61.4696,16939.0
2016-09-07 15:05:00,71.75,71.8,71.74,71.75,25477.0,61.4696,61.5124,61.461,61.4696,25477.0
2016-09-07 15:10:00,71.76,71.77,71.72,71.76,24806.0,61.4782,61.4867,61.4439,61.4782,24806.0
2016-09-07 15:15:00,71.77,71.77,71.75,71.77,21075.0,61.4867,61.4867,61.4696,61.4867,21075.0
2016-09-07 15:20:00,71.76,71.77,71.75,71.76,20921.0,61.4782,61.4867,61.4696,61.4782,20921.0
2016-09-07 15:25:00,71.76,71.77,71.75,71.76,33202.0,61.4782,61.4867,61.4696,61.4782,33202.0
2016-09-07 15:30:00,71.76,71.78,71.73,71.77,42384.0,61.4782,61.4953,61.4525,61.4867,42384.0
2016-09-07 15:35:00,71.77,71.77,71.7,71.71,52105.0,61.4867,61.4867,61.4268,61.4353,52105.0
2016-09-07 15:40:00,71.7,71.73,71.7,71.73,28809.0,61.4268,61.4525,61.4268,61.4525,28809.0
2016-09-07 15:45:00,71.73,71.75,71.72,71.75,60857.0,61.4525,61.4696,61.4439,61.4696,60857.0
2016-09-07 15:50:00,71.75,71.76,71.74,71.76,96645.0,61.4696,61.4782,61.461,61.4782,96645.0
2016-09-07 15:55:00,71.76,71.79,71.73,71.79,247113.0,61.4782,61.5039,61.4525,61.5039,247113.0
2016-09-08 09:30:00,71.63,72.06,71.49,71.86,47330.0,61.3668,61.7352,61.2469,61.5638,47330.0
2016-09-08 09:35:00,71.91,72.15,71.81,71.93,24668.0,61.6067,61.8123,61.521,61.6238,24668.0
2016-09-08 09:40:00,71.91,71.98,71.8,71.98,15063.0,61.6067,61.6667,61.5124,61.6667,15063.0
2016-09-08 09:45:00,71.98,72.01,71.71,71.75,16237.0,61.6667,61.6924,61.4353,61.4696,16237.0
2016-09-08 09:50:00,71.73,71.83,71.63,71.75,80828.0,61.4525,61.5381,61.3668,61.4696,80828.0
2016-09-08 09:55:00,71.77,71.8,71.73,71.74,43872.0,61.4867,61.5124,61.4525,61.461,43872.0
2016-09-08 10:00:00,71.73,71.75,71.67,71.72,22019.0,61.4525,61.4696,61.4011,61.4439,22019.0
2016-09-08 10:05:00,71.72,71.75,71.67,71.72,24352.0,61.4439,61.4696,61.4011,61.4439,24352.0
2016-09-08 10:10:00,71.72,71.8,71.66,71.75,28585.0,61.4439,61.5124,61.3925,61.4696,28585.0
2016-09-08 10:15:00,71.75,71.8,71.71,71.75,25872.0,61.4696,61.5124,61.4353,61.4696,25872.0
2016-09-08 10:20:00,71.75,71.81,71.74,71.75,22165.0,61.4696,61.521,61.461,61.4696,22165.0
2016-09-08 10:25:00,71.75,71.84,71.74,71.81,43264.0,61.4696,61.5467,61.461,61.521,43264.0
2016-09-08 10:30:00,71.81,71.92,71.81,71.92,30879.0,61.521,61.6152,61.521,61.6152,30879.0
2016-09-08 10:35:00,71.92,72.03,71.92,71.96,71830.0,61.6152,61.7095,61.6152,61.6495,71830.0
2016-09-08 10:40:00,71.97,72.01,71.95,71.99,43795.0,61.6581,61.6924,61.6409,61.6752,43795.0
2016-09-08 10:45:00,71.98,72.06,71.96,72.01,45308.0,61.6667,61.7352,61.6495,61.6924,45308.0
2016-09-08 10:50:00,72.01,72.07,71.99,72.06,24925.0,61.6924,61.7438,61.6752,61.7352,24925.0
2016-09-08 10:55:00,72.06,72.09,72.03,72.03,29047.0,61.7352,61.7609,61.7095,61.7095,29047.0
2016-09-08 11:00:00,72.04,72.14,72.03,72.08,25369.0,61.7181,61.8037,61.7095,61.7523,25369.0
2016-09-08 11:05:00,72.1,72.13,72.07,72.11,17041.0,61.7695,61.7952,61.7438,61.778,17041.0
2016-09-08 11:10:00,72.14,72.17,72.09,72.17,11819.0,61.8037,61.8294,61.7609,61.8294,11819.0
2016-09-08 11:15:00,72.18,72.2,72.12,72.14,12461.0,61.838,61.8551,61.7866,61.8037,12461.0
2016-09-08 11:20:00,72.15,72.25,72.14,72.2,15126.0,61.8123,61.898,61.8037,61.8551,15126.0
2016-09-08 11:25:00,72.19,72.21,72.12,72.17,17790.0,61.8466,61.8637,61.7866,61.8294,17790.0
2016-09-08 11:30:00,72.17,72.21,72.11,72.2,22234.0,61.8294,61.8637,61.778,61.8551,22234.0
2016-09-08 11:35:00,72.2,72.2,72.07,72.07,14662.0,61.8551,61.8551,61.7438,61.7438,14662.0
2016-09-08 11:40:00,72.07,72.16,72.05,72.16,23368.0,61.7438,61.8209,61.7266,61.8209,23368.0
2016-09-08 11:45:00,72.16,72.18,72.1,72.17,22196.0,61.8209,61.838,61.7695,61.8294,22196.0
2016-09-08 11:50:00,72.17,72.24,72.14,72.24,40769.0,61.8294,61.8894,61.8037,61.8894,40769.0
2016-09-08 11:55:00,72.23,72.24,72.19,72.23,13006.0,61.8808,61.8894,61.8466,61.8808,13006.0
2016-09-08 12:00:00,72.24,72.26,72.22,72.25,17843.0,61.8894,61.9065,61.8723,61.898,17843.0
2016-09-08 12:05:00,72.24,72.34,72.23,72.29,21808.0,61.8894,61.9751,61.8808,61.9322,21808.0
2016-09-08 12:10:00,72.3,72.31,72.21,72.26,11576.0,61.9408,61.9494,61.8637,61.9065,11576.0
2016-09-08 12:15:00,72.26,72.31,72.25,72.3,8986.0,61.9065,61.9494,61.898,61.9408,8986.0
2016-09-08 12:20:00,72.29,72.33,72.25,72.33,12064.0,61.9322,61.9665,61.898,61.9665,12064.0
2016-09-08 12:25:00,72.33,72.33,72.24,72.28,20866.0,61.9665,61.9665,61.8894,61.9237,20866.0
2016-09-08 12:30:00,72.28,72.29,72.24,72.29,20723.0,61.9237,61.9322,61.8894,61.9322,20723.0
2016-09-08 12:35:00,72.3,72.32,72.29,72.31,14933.0,61.9408,61.9579,61.9322,61.9494,14933.0
2016-09-08 12:40:00,72.31,72.32,72.29,72.3,9056.0,61.9494,61.9579,61.9322,61.9408,9056.0
2016-09-08 12:45:00,72.31,72.32,72.28,72.3,10753.0,61.9494,61.9579,61.9237,61.9408,10753.0
2016-09-08 12:50:00,72.3,72.32,72.27,72.32,20015.0,61.9408,61.9579,61.9151,61.9579,20015.0
2016-09-08 12:55:00,72.32,72.34,72.3,72.3,11382.0,61.9579,61.9751,61.9408,61.9408,11382.0
2016-09-08 13:00:00,72.29,72.32,72.28,72.3,14711.0,61.9322,61.9579,61.9237,61.9408,14711.0
2016-09-08 13:05:00,72.3,72.31,72.28,72.3,19935.0,61.9408,61.9494,61.9237,61.9408,19935.0
2016-09-08 13:10:00,72.3,72.31,72.29,72.3,11725.0,61.9408,61.9494,61.9322,61.9408,11725.0
2016-09-08 13:15:00,72.3,72.31,72.29,72.31,16962.0,61.9408,61.9494,61.9322,61.9494,16962.0
2016-09-08 13:20:00,72.3,72.32,72.29,72.31,13865.0,61.9408,61.9579,61.9322,61.9494,13865.0
2016-09-08 13:25:00,72.31,72.34,72.3,72.3,13976.0,61.9494,61.9751,61.9408,61.9408,13976.0
2016-09-08 13:30:00,72.3,72.35,72.29,72.34,16073.0,61.9408,61.9836,61.9322,61.9751,16073.0
2016-09-08 13:35:00,72.34,72.34,72.3,72.33,16378.0,61.9751,61.9751,61.9408,61.9665,16378.0
2016-09-08 13:40:00,72.32,72.32,72.3,72.32,16087.0,61.9579,61.9579,61.9408,61.9579,16087.0
2016-09-08 13:45:00,72.31,72.32,72.29,72.3,25774.0,61.9494,61.9579,61.9322,61.9408,25774.0
2016-09-08 13:50:00,72.29,72.37,72.27,72.33,34329.0,61.9322,62.0008,61.9151,61.9665,34329.0
2016-09-08 13:55:00,72.31,72.35,72.31,72.34,11479.0,61.9494,61.9836,61.9494,61.9751,11479.0
2016-09-08 14:00:00,72.35,72.37,72.32,72.35,27685.0,61.9836,62.0008,61.9579,61.9836,27685.0
2016-09-08 14:05:00,72.35,72.36,72.32,72.35,18613.0,61.9836,61.9922,61.9579,61.9836,18613.0
2016-09-08 14:10:00,72.35,72.36,72.34,72.36,15459.0,61.9836,61.9922,61.9751,61.9922,15459.0
2016-09-08 14:15:00,72.36,72.38,72.35,72.38,18030.0,61.9922,62.0093,61.9836,62.0093,18030.0
2016-09-08 14:20:00,72.38,72.43,72.36,72.4,18340.0,62.0093,62.0522,61.9922,62.0265,18340.0
2016-09-08 14:25:00,72.4,72.4,72.33,72.36,25109.0,62.0265,62.0265,61.9665,61.9922,25109.0
2016-09-08 14:30:00,72.36,72.37,72.34,72.36,12968.0,61.9922,62.0008,61.9751,61.9922,12968.0
2016-09-08 14:35:00,72.37,72.37,72.34,72.34,26417.0,62.0008,62.0008,61.9751,61.9751,26417.0
2016-09-08 14:40:00,72.35,72.42,72.34,72.41,36475.0,61.9836,62.0436,61.9751,62.035,36475.0
2016-09-08 14:45:00,72.42,72.43,72.37,72.37,35634.0,62.0436,62.0522,62.0008,62.0008,35634.0
2016-09-08 14:50:00,72.37,72.37,72.34,72.37,16221.0,62.0008,62.0008,61.9751,62.0008,16221.0
2016-09-08 14:55:00,72.36,72.4,72.36,72.4,13840.0,61.9922,62.0265,61.9922,62.0265,13840.0
2016-09-08 15:00:00,72.39,72.39,72.35,72.35,10004.0,62.0179,62.0179,61.9836,61.9836,10004.0
2016-09-08 15:05:00,72.36,72.38,72.34,72.36,20024.0,61.9922,62.0093,61.9751,61.9922,20024.0
2016-09-08 15:10:00,72.36,72.38,72.35,72.37,14691.0,61.9922,62.0093,61.9836,62.0008,14691.0
2016-09-08 15:15:00,72.37,72.37,72.31,72.34,18473.0,62.0008,62.0008,61.9494,61.9751,18473.0
2016-09-08 15:20:00,72.33,72.34,72.29,72.3,18461.0,61.9665,61.9751,61.9322,61.9408,18461.0
2016-09-08 15:25:00,72.3,72.31,72.29,72.3,23303.0,61.9408,61.9494,61.9322,61.9408,23303.0
2016-09-08 15:30:00,72.3,72.32,72.28,72.29,31640.0,61.9408,61.9579,61.9237,61.9322,31640.0
2016-09-08 15:35:00,72.29,72.34,72.28,72.33,39594.0,61.9322,61.9751,61.9237,61.9665,39594.0
2016-09-08 15:40:00,72.33,72.35,72.32,72.33,38905.0,61.9665,61.9836,61.9579,61.9665,38905.0
2016-09-08 15:45:00,72.33,72.33,72.29,72.31,98678.0,61.9665,61.9665,61.9322,61.9494,98678.0
2016-09-08 15:50:00,72.31,72.31,72.28,72.28,58691.0,61.9494,61.9494,61.9237,61.9237,58691.0
2016-09-08 15:55:00,72.28,72.32,72.25,72.28,197071.0,61.9237,61.9579,61.898,61.9237,197071.0
2016-09-09 09:30:00,72.02,72.28,71.84,72.17,47559.0,61.7009,61.9237,61.5467,61.8294,47559.0
2016-09-09 09:35:00,72.21,72.22,72.0,72.08,36436.0,61.8637,61.8723,61.6838,61.7523,36436.0
2016-09-09 09:40:00,72.09,72.16,72.0,72.16,26700.0,61.7609,61.8209,61.6838,61.8209,26700.0
2016-09-09 09:45:00,72.12,72.29,72.04,72.17,25811.0,61.7866,61.9322,61.7181,61.8294,25811.0
2016-09-09 09:50:00,72.17,72.24,72.02,72.05,20952.0,61.8294,61.8894,61.7009,61.7266,20952.0
2016-09-09 09:55:00,72.02,72.18,71.97,72.18,31025.0,61.7009,61.838,61.6581,61.838,31025.0
2016-09-09 10:00:00,72.16,72.19,72.04,72.14,28313.0,61.8209,61.8466,61.7181,61.8037,28313.0
2016-09-09 10:05:00,72.15,72.15,71.96,72.06,56955.0,61.8123,61.8123,61.6495,61.7352,56955.0
2016-09-09 10:10:00,72.05,72.1,71.95,72.06,62152.0,61.7266,61.7695,61.6409,61.7352,62152.0
2016-09-09 10:15:00,72.04,72.23,72.02,72.06,37405.0,61.7181,61.8808,61.7009,61.7352,37405.0
2016-09-09 10:20:00,72.05,72.11,72.02,72.06,42601.0,61.7266,61.778,61.7009,61.7352,42601.0
2016-09-09 10:25:00,72.05,72.2,72.01,72.14,40267.0,61.7266,61.8551,61.6924,61.8037,40267.0
2016-09-09 10:30:00,72.14,72.14,71.94,72.04,39587.0,61.8037,61.8037,61.6324,61.7181,39587.0
2016-09-09 10:35:00,72.03,72.1,71.84,71.89,72849.0,61.7095,61.7695,61.5467,61.5895,72849.0
2016-09-09 10:40:00,71.9,72.09,71.9,72.09,31208.0,61.5981,61.7609,61.5981,61.7609,31208.0
2016-09-09 10:45:00,72.09,72.12,72.01,72.1,39111.0,61.7609,61.7866,61.6924,61.7695,39111.0
2016-09-09 10:50:00,72.1,72.28,72.1,72.27,27542.0,61.7695,61.9237,61.7695,61.9151,27542.0
2016-09-09 10:55:00,72.26,72.33,72.25,72.33,14124.0,61.9065,61.9665,61.898,61.9665,14124.0
2016-09-09 11:00:00,72.33,72.35,72.22,72.24,13176.0,61.9665,61.9836,61.8723,61.8894,13176.0
2016-09-09 11:05:00,72.24,72.3,72.16,72.27,20770.0,61.8894,61.9408,61.8209,61.9151,20770.0
2016-09-09 11:10:00,72.26,72.26,72.13,72.18,23157.0,61.9065,61.9065,61.7952,61.838,23157.0
2016-09-09 11:15:00,72.17,72.17,72.11,72.15,14260.0,61.8294,61.8294,61.778,61.8123,14260.0
2016-09-09 11:20:00,72.15,72.16,72.07,72.07,32726.0,61.8123,61.8209,61.7438,61.7438,32726.0
2016-09-09 11:25:00,72.07,72.13,72.06,72.1,36861.0,61.7438,61.7952,61.7352,61.7695,36861.0
2016-09-09 11:30:00,72.1,72.11,72.07,72.09,25516.0,61.7695,61.778,61.7438,61.7609,25516.0
2016-09-09 11:35:00,72.1,72.11,72.03,72.05,59173.0,61.7695,61.778,61.7095,61.7266,59173.0
2016-09-09 11:40:00,72.05,72.08,71.98,71.99,57254.0,61.7266,61.7523,61.6667,61.6752,57254.0
2016-09-09 11:45:00,72.0,72.08,71.98,72.06,54853.0,61.6838,61.7523,61.6667,61.7352,54853.0
2016-09-09 11:50:00,72.05,72.11,72.05,72.09,24295.0,61.7266,61.778,61.7266,61.7609,24295.0
2016-09-09 11:55:00,72.08,72.08,72.03,72.05,38048.0,61.7523,61.7523,61.7095,61.7266,38048.0
2016-09-09 12:00:00,72.05,72.12,72.03,72.09,22560.0,61.7266,61.7866,61.7095,61.7609,22560.0
2016-09-09 12:05:00,72.09,72.12,72.06,72.11,39342.0,61.7609,61.7866,61.7352,61.778,39342.0
2016-09-09 12:10:00,72.11,72.13,72.06,72.09,19684.0,61.778,61.7952,61.7352,61.7609,19684.0
2016-09-09 12:15:00,72.08,72.1,72.04,72.06,28319.0,61.7523,61.7695,61.7181,61.7352,28319.0
2016-09-09 12:20:00,72.06,72.16,72.05,72.1,33807.0,61.7352,61.8209,61.7266,61.7695,33807.0
2016-09-09 12:25:00,72.1,72.11,72.06,72.08,17967.0,61.7695,61.778,61.7352,61.7523,17967.0
2016-09-09 12:30:00,72.08,72.1,72.05,72.06,19560.0,61.7523,61.7695,61.7266,61.7352,19560.0
2016-09-09 12:35:00,72.06,72.11,72.05,72.07,43337.0,61.7352,61.778,61.7266,61.7438,43337.0
2016-09-09 12:40:00,72.07,72.08,72.04,72.06,39842.0,61.7438,61.7523,61.7181,61.7352,39842.0
2016-09-09 12:45:00,72.05,72.08,72.03,72.06,25769.0,61.7266,61.7523,61.7095,61.7352,25769.0
2016-09-09 12:50:00,72.05,72.07,72.04,72.06,10016.0,61.7266,61.7438,61.7181,61.7352,10016.0
2016-09-09 12:55:00,72.05,72.13,72.01,72.13,33322.0,61.7266,61.7952,61.6924,61.7952,33322.0
2016-09-09 13:00:00,72.12,72.12,72.07,72.08,19363.0,61.7866,61.7866,61.7438,61.7523,19363.0
2016-09-09 13:05:00,72.08,72.09,72.03,72.04,28814.0,61.7523,61.7609,61.7095,61.7181,28814.0
2016-09-09 13:10:00,72.04,72.05,71.93,71.96,89277.0,61.7181,61.7266,61.6238,61.6495,89277.0
2016-09-09 13:15:00,71.95,71.97,71.92,71.96,51854.0,61.6409,61.6581,61.6152,61.6495,51854.0
2016-09-09 13:20:00,71.96,71.99,71.93,71.95,47713.0,61.6495,61.6752,61.6238,61.6409,47713.0
2016-09-09 13:25:00,71.95,72.04,71.93,72.02,50490.0,61.6409,61.7181,61.6238,61.7009,50490.0
2016-09-09 13:30:00,72.02,72.02,71.98,71.98,13618.0,61.7009,61.7009,61.6667,61.6667,13618.0
2016-09-09 13:35:00,71.97,71.98,71.94,71.98,27111.0,61.6581,61.6667,61.6324,61.6667,27111.0
2016-09-09 13:40:00,71.97,72.0,71.92,71.94,32749.0,61.6581,61.6838,61.6152,61.6324,32749.0
2016-09-09 13:45:00,71.94,71.96,71.89,71.94,25924.0,61.6324,61.6495,61.5895,61.6324,25924.0
2016-09-09 13:50:00,71.93,71.95,71.85,71.9,34324.0,61.6238,61.6409,61.5553,61.5981,34324.0
2016-09-09 13:55:00,71.91,71.98,71.86,71.95,29668.0,61.6067,61.6667,61.5638,61.6409,29668.0
2016-09-09 14:00:00,71.95,71.95,71.75,71.82,35506.0,61.6409,61.6409,61.4696,61.5296,35506.0
2016-09-09 14:05:00,71.81,71.81,71.7,71.75,23339.0,61.521,61.521,61.4268,61.4696,23339.0
2016-09-09 14:10:00,71.76,71.77,71.73,71.75,33289.0,61.4782,61.4867,61.4525,61.4696,33289.0
2016-09-09 14:15:00,71.76,71.84,71.76,71.83,30933.0,61.4782,61.5467,61.4782,61.5381,30933.0
2016-09-09 14:20:00,71.84,71.88,71.81,71.88,29600.0,61.5467,61.581,61.521,61.581,29600.0
2016-09-09 14:25:00,71.88,71.97,71.85,71.96,22826.0,61.581,61.6581,61.5553,61.6495,22826.0
2016-09-09 14:30:00,71.95,71.96,71.9,71.92,19708.0,61.6409,61.6495,61.5981,61.6152,19708.0
2016-09-09 14:35:00,71.92,72.0,71.92,71.97,29462.0,61.6152,61.6838,61.6152,61.6581,29462.0
2016-09-09 14:40:00,71.97,71.98,71.83,71.84,30810.0,61.6581,61.6667,61.5381,61.5467,30810.0
2016-09-09 14:45:00,71.84,71.84,71.72,71.76,53097.0,61.5467,61.5467,61.4439,61.4782,53097.0
2016-09-09 14:50:00,71.77,71.79,71.73,71.75,37192.0,61.4867,61.5039,61.4525,61.4696,37192.0
2016-09-09 14:55:00,71.76,71.97,71.76,71.95,37431.0,61.4782,61.6581,61.4782,61.6409,37431.0
2016-09-09 15:00:00,71.95,71.95,71.87,71.87,41649.0,61.6409,61.6409,61.5724,61.5724,41649.0
2016-09-09 15:05:00,71.87,71.87,71.8,71.83,35510.0,61.5724,61.5724,61.5124,61.5381,35510.0
2016-09-09 15:10:00,71.84,71.86,71.73,71.77,48075.0,61.5467,61.5638,61.4525,61.4867,48075.0
2016-09-09 15:15:00,71.78,71.97,71.78,71.91,40841.0,61.4953,61.6581,61.4953,61.6067,40841.0
2016-09-09 15:20:00,71.92,71.94,71.87,71.92,46291.0,61.6152,61.6324,61.5724,61.6152,46291.0
2016-09-09 15:25:00,71.93,72.05,71.92,71.94,47553.0,61.6238,61.7266,61.6152,61.6324,47553.0
2016-09-09 15:30:00,71.94,71.96,71.9,71.94,57474.0,61.6324,61.6495,61.5981,61.6324,57474.0
2016-09-09 15:35:00,71.94,71.98,71.86,71.92,83578.0,61.6324,61.6667,61.5638,61.6152,83578.0
2016-09-09 15:40:00,71.93,71.94,71.78,71.82,102422.0,61.6238,61.6324,61.4953,61.5296,102422.0
2016-09-09 15:45:00,71.81,71.93,71.77,71.9,157531.0,61.521,61.6238,61.4867,61.5981,157531.0
2016-09-09 15:50:00,71.9,71.9,71.8,71.87,138469.0,61.5981,61.5981,61.5124,61.5724,138469.0
2016-09-09 15:55:00,71.86,71.86,71.61,71.65,268226.0,61.5638,61.5638,61.3497,61.3839,268226.0
2016-09-12 09:30:00,71.14,71.28,70.84,71.22,63617.0,60.947,61.0669,60.69,61.0155,63617.0
2016-09-12 09:35:00,71.21,71.38,70.9,71.1,66157.0,61.007,61.1526,60.7414,60.9127,66157.0
2016-09-12 09:40:00,71.13,71.13,70.87,70.87,36269.0,60.9384,60.9384,60.7157,60.7157,36269.0
2016-09-12 09:45:00,70.87,70.87,70.55,70.62,32447.0,60.7157,60.7157,60.4415,60.5015,32447.0
2016-09-12 09:50:00,70.62,70.65,70.44,70.47,34253.0,60.5015,60.5272,60.3473,60.373,34253.0
2016-09-12 09:55:00,70.5,70.68,70.47,70.52,68672.0,60.3987,60.5529,60.373,60.4158,68672.0
2016-09-12 10:00:00,70.57,70.64,70.54,70.61,39692.0,60.4587,60.5186,60.433,60.4929,39692.0
2016-09-12 10:05:00,70.61,70.71,70.58,70.59,58626.0,60.4929,60.5786,60.4672,60.4758,58626.0
2016-09-12 10:10:00,70.59,70.77,70.56,70.75,36793.0,60.4758,60.63,60.4501,60.6129,36793.0
2016-09-12 10:15:00,70.73,70.98,70.73,70.98,25159.0,60.5958,60.8099,60.5958,60.8099,25159.0
2016-09-12 10:20:00,70.97,71.08,70.94,70.98,25992.0,60.8014,60.8956,60.7757,60.8099,25992.0
2016-09-12 10:25:00,70.99,71.1,70.97,71.09,31454.0,60.8185,60.9127,60.8014,60.9042,31454.0
2016-09-12 10:30:00,71.11,71.13,71.05,71.1,11790.0,60.9213,60.9384,60.8699,60.9127,11790.0
2016-09-12 10:35:00,71.1,71.11,71.0,71.04,17517.0,60.9127,60.9213,60.8271,60.8613,17517.0
2016-09-12 10:40:00,71.05,71.1,71.03,71.07,28867.0,60.8699,60.9127,60.8528,60.887,28867.0
2016-09-12 10:45:00,71.07,71.11,71.0,71.01,58776.0,60.887,60.9213,60.8271,60.8356,58776.0
2016-09-12 10:50:00,71.01,71.1,70.95,71.08,33267.0,60.8356,60.9127,60.7842,60.8956,33267.0
2016-09-12 10:55:00,71.1,71.29,71.09,71.27,12343.0,60.9127,61.0755,60.9042,61.0584,12343.0
2016-09-12 11:00:00,71.28,71.39,71.27,71.39,20821.0,61.0669,61.1612,61.0584,61.1612,20821.0
2016-09-12 11:05:00,71.39,71.42,71.34,71.36,21974.0,61.1612,61.1869,61.1184,61.1355,21974.0
2016-09-12 11:10:00,71.36,71.37,71.27,71.28,13669.0,61.1355,61.1441,61.0584,61.0669,13669.0
2016-09-12 11:15:00,71.29,71.39,71.26,71.37,15358.0,61.0755,61.1612,61.0498,61.1441,15358.0
2016-09-12 11:20:00,71.36,71.55,71.32,71.55,20759.0,61.1355,61.2983,61.1012,61.2983,20759.0
2016-09-12 11:25:00,71.55,71.57,71.48,71.55,10248.0,61.2983,61.3154,61.2383,61.2983,10248.0
2016-09-12 11:30:00,71.56,71.61,71.5,71.61,47460.0,61.3068,61.3497,61.2554,61.3497,47460.0
2016-09-12 11:35:00,71.61,71.69,71.56,71.62,38442.0,61.3497,61.4182,61.3068,61.3582,38442.0
2016-09-12 11:40:00,71.61,71.71,71.56,71.66,14439.0,61.3497,61.4353,61.3068,61.3925,14439.0
2016-09-12 11:45:00,71.67,71.68,71.61,71.64,16440.0,61.4011,61.4096,61.3497,61.3754,16440.0
2016-09-12 11:50:00,71.65,71.74,71.65,71.69,9615.0,61.3839,61.461,61.3839,61.4182,9615.0
2016-09-12 11:55:00,71.7,71.79,71.63,71.65,8582.0,61.4268,61.5039,61.3668,61.3839,8582.0
2016-09-12 12:00:00,71.64,71.65,71.58,71.61,9552.0,61.3754,61.3839,61.324,61.3497,9552.0
2016-09-12 12:05:00,71.61,71.66,71.58,71.65,12141.0,61.3497,61.3925,61.324,61.3839,12141.0
2016-09-12 12:10:00,71.66,71.71,71.56,71.57,19477.0,61.3925,61.4353,61.3068,61.3154,19477.0
2016-09-12 12:15:00,71.56,71.67,71.56,71.57,10400.0,61.3068,61.4011,61.3068,61.3154,10400.0
2016-09-12 12:20:00,71.59,71.6,71.53,71.56,9915.0,61.3325,61.3411,61.2811,61.3068,9915.0
2016-09-12 12:25:00,71.56,71.58,71.52,71.57,14690.0,61.3068,61.324,61.2726,61.3154,14690.0
2016-09-12 12:30:00,71.58,71.72,71.57,71.69,19631.0,61.324,61.4439,61.3154,61.4182,19631.0
2016-09-12 12:35:00,71.7,71.71,71.68,71.71,6300.0,61.4268,61.4353,61.4096,61.4353,6300.0
2016-09-12 12:40:00,71.69,71.72,71.65,71.69,14923.0,61.4182,61.4439,61.3839,61.4182,14923.0
2016-09-12 12:45:00,71.69,71.77,71.69,71.77,13118.0,61.4182,61.4867,61.4182,61.4867,13118.0
2016-09-12 12:50:00,71.77,71.87,71.74,71.86,12489.0,61.4867,61.5724,61.461,61.5638,12489.0
2016-09-12 12:55:00,71.87,71.91,71.84,71.87,11263.0,61.5724,61.6067,61.5467,61.5724,11263.0
2016-09-12 13:00:00,71.87,71.9,71.79,71.81,15134.0,61.5724,61.5981,61.5039,61.521,15134.0
2016-09-12 13:05:00,71.82,71.88,71.79,71.88,40917.0,61.5296,61.581,61.5039,61.581,40917.0
2016-09-12 13:10:00,71.88,71.9,71.84,71.89,12508.0,61.581,61.5981,61.5467,61.5895,12508.0
2016-09-12 13:15:00,71.9,72.05,71.69,71.72,60975.0,61.5981,61.7266,61.4182,61.4439,60975.0
2016-09-12 13:20:00,71.73,71.74,71.45,71.47,45194.0,61.4525,61.461,61.2126,61.2297,45194.0
2016-09-12 13:25:00,71.48,71.51,71.35,71.35,27264.0,61.2383,61.264,61.1269,61.1269,27264.0
2016-09-12 13:30:00,71.38,71.44,71.34,71.4,27801.0,61.1526,61.204,61.1184,61.1698,27801.0
2016-09-12 13:35:00,71.43,71.58,71.4,71.53,26520.0,61.1955,61.324,61.1698,61.2811,26520.0
2016-09-12 13:40:00,71.54,71.6,71.51,71.59,37636.0,61.2897,61.3411,61.264,61.3325,37636.0
2016-09-12 13:45:00,71.61,71.86,71.61,71.85,24962.0,61.3497,61.5638,61.3497,61.5553,24962.0
2016-09-12 13:50:00,71.85,71.92,71.84,71.87,19714.0,61.5553,61.6152,61.5467,61.5724,19714.0
2016-09-12 13:55:00,71.87,71.97,71.79,71.95,33503.0,61.5724,61.6581,61.5039,61.6409,33503.0
2016-09-12 14:00:00,71.96,72.14,71.92,72.09,42095.0,61.6495,61.8037,61.6152,61.7609,42095.0
2016-09-12 14:05:00,72.08,72.16,72.04,72.12,42338.0,61.7523,61.8209,61.7181,61.7866,42338.0
2016-09-12 14:10:00,72.13,72.14,72.02,72.14,19347.0,61.7952,61.8037,61.7009,61.8037,19347.0
2016-09-12 14:15:00,72.15,72.21,72.11,72.2,19695.0,61.8123,61.8637,61.778,61.8551,19695.0
2016-09-12 14:20:00,72.2,72.24,72.18,72.22,15288.0,61.8551,61.8894,61.838,61.8723,15288.0
2016-09-12 14:25:00,72.19,72.2,72.06,72.07,26381.0,61.8466,61.8551,61.7352,61.7438,26381.0
2016-09-12 14:30:00,72.07,72.21,72.06,72.19,20347.0,61.7438,61.8637,61.7352,61.8466,20347.0
2016-09-12 14:35:00,72.19,72.41,72.17,72.4,24678.0,61.8466,62.035,61.8294,62.0265,24678.0
2016-09-12 14:40:00,72.41,72.44,72.38,72.44,30520.0,62.035,62.0607,62.0093,62.0607,30520.0
2016-09-12 14:45:00,72.44,72.45,72.27,72.29,22472.0,62.0607,62.0693,61.9151,61.9322,22472.0
2016-09-12 14:50:00,72.29,72.39,72.28,72.29,27979.0,61.9322,62.0179,61.9237,61.9322,27979.0
2016-09-12 14:55:00,72.3,72.37,72.28,72.35,38826.0,61.9408,62.0008,61.9237,61.9836,38826.0
2016-09-12 15:00:00,72.36,72.49,72.36,72.46,36335.0,61.9922,62.1036,61.9922,62.0779,36335.0
2016-09-12 15:05:00,72.46,72.53,72.46,72.5,47742.0,62.0779,62.1378,62.0779,62.1121,47742.0
2016-09-12 15:10:00,72.51,72.53,72.47,72.48,58191.0,62.1207,62.1378,62.0864,62.095,58191.0
2016-09-12 15:15:00,72.48,72.5,72.43,72.47,55728.0,62.095,62.1121,62.0522,62.0864,55728.0
2016-09-12 15:20:00,72.46,72.57,72.43,72.56,43675.0,62.0779,62.1721,62.0522,62.1635,43675.0
2016-09-12 15:25:00,72.56,72.56,72.5,72.55,34053.0,62.1635,62.1635,62.1121,62.155,34053.0
2016-09-12 15:30:00,72.54,72.56,72.5,72.52,65968.0,62.1464,62.1635,62.1121,62.1293,65968.0
2016-09-12 15:35:00,72.53,72.59,72.52,72.57,53296.0,62.1378,62.1892,62.1293,62.1721,53296.0
2016-09-12 15:40:00,72.58,72.77,72.57,72.73,56580.0,62.1807,62.3435,62.1721,62.3092,56580.0
2016-09-12 15:45:00,72.73,72.73,72.43,72.45,91971.0,62.3092,62.3092,62.0522,62.0693,91971.0
2016-09-12 15:50:00,72.44,72.47,72.38,72.44,97434.0,62.0607,62.0864,62.0093,62.0607,97434.0
2016-09-12 15:55:00,72.44,72.51,72.42,72.51,188974.0,62.0607,62.1207,62.0436,62.1207,188974.0
2016-09-13 09:30:00,71.51,71.7,71.35,71.56,63808.0,61.264,61.4268,61.1269,61.3068,63808.0
2016-09-13 09:35:00,71.59,71.83,71.44,71.8,88804.0,61.3325,61.5381,61.204,61.5124,88804.0
2016-09-13 09:40:00,71.8,71.96,71.7,71.75,31774.0,61.5124,61.6495,61.4268,61.4696,31774.0
2016-09-13 09:45:00,71.7,71.83,71.65,71.71,22406.0,61.4268,61.5381,61.3839,61.4353,22406.0
2016-09-13 09:50:00,71.7,71.73,71.48,71.48,56611.0,61.4268,61.4525,61.2383,61.2383,56611.0
2016-09-13 09:55:00,71.48,71.49,71.37,71.41,24364.0,61.2383,61.2469,61.1441,61.1783,24364.0
2016-09-13 10:00:00,71.4,71.45,71.2,71.29,29743.0,61.1698,61.2126,60.9984,61.0755,29743.0
2016-09-13 10:05:00,71.29,71.42,71.28,71.35,29415.0,61.0755,61.1869,61.0669,61.1269,29415.0
2016-09-13 10:10:00,71.33,71.33,71.16,71.21,21112.0,61.1098,61.1098,60.9641,61.007,21112.0
2016-09-13 10:15:00,71.2,71.37,71.2,71.27,43969.0,60.9984,61.1441,60.9984,61.0584,43969.0
2016-09-13 10:20:00,71.27,71.27,71.12,71.16,77968.0,61.0584,61.0584,60.9299,60.9641,77968.0
2016-09-13 10:25:00,71.15,71.32,71.09,71.24,45309.0,60.9556,61.1012,60.9042,61.0327,45309.0
2016-09-13 10:30:00,71.25,71.3,71.18,71.29,18798.0,61.0412,61.0841,60.9813,61.0755,18798.0
2016-09-13 10:35:00,71.3,71.3,71.11,71.15,32466.0,61.0841,61.0841,60.9213,60.9556,32466.0
2016-09-13 10:40:00,71.16,71.24,71.15,71.23,34756.0,60.9641,61.0327,60.9556,61.0241,34756.0
2016-09-13 10:45:00,71.23,71.36,71.08,71.1,48365.0,61.0241,61.1355,60.8956,60.9127,48365.0
2016-09-13 10:50:00,71.09,71.09,70.87,70.92,72989.0,60.9042,60.9042,60.7157,60.7585,72989.0
2016-09-13 10:55:00,70.91,71.0,70.9,70.96,23360.0,60.75,60.8271,60.7414,60.7928,23360.0
2016-09-13 11:00:00,70.95,70.97,70.9,70.91,38296.0,60.7842,60.8014,60.7414,60.75,38296.0
2016-09-13 11:05:00,70.91,70.96,70.8,70.85,25717.0,60.75,60.7928,60.6557,60.6986,25717.0
2016-09-13 11:10:00,70.84,70.87,70.77,70.79,25113.0,60.69,60.7157,60.63,60.6472,25113.0
2016-09-13 11:15:00,70.78,70.78,70.65,70.74,28103.0,60.6386,60.6386,60.5272,60.6043,28103.0
2016-09-13 11:20:00,70.74,70.82,70.73,70.76,33387.0,60.6043,60.6729,60.5958,60.6215,33387.0
2016-09-13 11:25:00,70.77,70.8,70.62,70.62,39088.0,60.63,60.6557,60.5015,60.5015,39088.0
2016-09-13 11:30:00,70.62,70.72,70.54,70.57,41260.0,60.5015,60.5872,60.433,60.4587,41260.0
2016-09-13 11:35:00,70.57,70.67,70.57,70.61,29984.0,60.4587,60.5443,60.4587,60.4929,29984.0
2016-09-13 11:40:00,70.62,70.79,70.6,70.76,23212.0,60.5015,60.6472,60.4844,60.6215,23212.0
2016-09-13 11:45:00,70.75,70.75,70.58,70.59,15467.0,60.6129,60.6129,60.4672,60.4758,15467.0
2016-09-13 11:50:00,70.61,70.66,70.55,70.62,22765.0,60.4929,60.5358,60.4415,60.5015,22765.0
2016-09-13 11:55:00,70.61,70.7,70.58,70.68,22719.0,60.4929,60.57,60.4672,60.5529,22719.0
2016-09-13 12:00:00,70.68,70.75,70.65,70.72,58384.0,60.5529,60.6129,60.5272,60.5872,58384.0
2016-09-13 12:05:00,70.72,70.88,70.72,70.8,27508.0,60.5872,60.7243,60.5872,60.6557,27508.0
2016-09-13 12:10:00,70.81,71.06,70.81,71.04,23679.0,60.6643,60.8785,60.6643,60.8613,23679.0
2016-09-13 12:15:00,71.02,71.05,70.99,70.99,17049.0,60.8442,60.8699,60.8185,60.8185,17049.0
2016-09-13 12:20:00,70.99,71.02,70.79,70.83,36538.0,60.8185,60.8442,60.6472,60.6814,36538.0
2016-09-13 12:25:00,70.83,70.83,70.7,70.71,39426.0,60.6814,60.6814,60.57,60.5786,39426.0
2016-09-13 12:30:00,70.71,70.82,70.69,70.79,20164.0,60.5786,60.6729,60.5615,60.6472,20164.0
2016-09-13 12:35:00,70.79,70.95,70.77,70.95,16109.0,60.6472,60.7842,60.63,60.7842,16109.0
2016-09-13 12:40:00,70.94,70.94,70.81,70.91,24871.0,60.7757,60.7757,60.6643,60.75,24871.0
2016-09-13 12:45:00,70.92,70.94,70.87,70.94,19315.0,60.7585,60.7757,60.7157,60.7757,19315.0
2016-09-13 12:50:00,70.94,70.95,70.82,70.89,44365.0,60.7757,60.7842,60.6729,60.7328,44365.0
2016-09-13 12:55:00,70.9,70.95,70.85,70.95,42981.0,60.7414,60.7842,60.6986,60.7842,42981.0
2016-09-13 13:00:00,70.95,70.95,70.85,70.9,42435.0,60.7842,60.7842,60.6986,60.7414,42435.0
2016-09-13 13:05:00,70.91,71.03,70.88,71.0,29977.0,60.75,60.8528,60.7243,60.8271,29977.0
2016-09-13 13:10:00,71.0,71.07,70.97,71.05,23954.0,60.8271,60.887,60.8014,60.8699,23954.0
2016-09-13 13:15:00,71.05,71.4,71.04,71.4,39924.0,60.8699,61.1698,60.8613,61.1698,39924.0
2016-09-13 13:20:00,71.41,71.47,71.34,71.37,38742.0,61.1783,61.2297,61.1184,61.1441,38742.0
2016-09-13 13:25:00,71.37,71.52,71.34,71.48,20272.0,61.1441,61.2726,61.1184,61.2383,20272.0
2016-09-13 13:30:00,71.5,71.64,71.33,71.33,29844.0,61.2554,61.3754,61.1098,61.1098,29844.0
2016-09-13 13:35:00,71.35,71.41,71.31,71.37,26888.0,61.1269,61.1783,61.0926,61.1441,26888.0
2016-09-13 13:40:00,71.39,71.43,71.23,71.27,33980.0,61.1612,61.1955,61.0241,61.0584,33980.0
2016-09-13 13:45:00,71.27,71.27,71.15,71.18,25153.0,61.0584,61.0584,60.9556,60.9813,25153.0
2016-09-13 13:50:00,71.19,71.22,70.98,71.0,29535.0,60.9898,61.0155,60.8099,60.8271,29535.0
2016-09-13 13:55:00,71.0,71.09,70.98,71.03,28755.0,60.8271,60.9042,60.8099,60.8528,28755.0
2016-09-13 14:00:00,71.03,71.08,70.94,71.05,31574.0,60.8528,60.8956,60.7757,60.8699,31574.0
2016-09-13 14:05:00,71.04,71.12,71.0,71.12,19072.0,60.8613,60.9299,60.8271,60.9299,19072.0
2016-09-13 14:10:00,71.12,71.16,71.04,71.09,27563.0,60.9299,60.9641,60.8613,60.9042,27563.0
2016-09-13 14:15:00,71.09,71.1,70.99,71.05,29428.0,60.9042,60.9127,60.8185,60.8699,29428.0
2016-09-13 14:20:00,71.05,71.06,70.92,70.97,33673.0,60.8699,60.8785,60.7585,60.8014,33673.0
2016-09-13 14:25:00,70.96,71.02,70.89,70.89,22887.0,60.7928,60.8442,60.7328,60.7328,22887.0
2016-09-13 14:30:00,70.88,70.94,70.81,70.9,22695.0,60.7243,60.7757,60.6643,60.7414,22695.0
2016-09-13 14:35:00,70.91,71.02,70.9,71.02,20342.0,60.75,60.8442,60.7414,60.8442,20342.0
2016-09-13 14:40:00,71.03,71.17,71.03,71.17,19677.0,60.8528,60.9727,60.8528,60.9727,19677.0
2016-09-13 14:45:00,71.18,71.18,71.07,71.15,20325.0,60.9813,60.9813,60.887,60.9556,20325.0
2016-09-13 14:50:00,71.15,71.23,71.11,71.13,20891.0,60.9556,61.0241,60.9213,60.9384,20891.0
2016-09-13 14:55:00,71.15,71.18,71.01,71.01,28270.0,60.9556,60.9813,60.8356,60.8356,28270.0
2016-09-13 15:00:00,71.01,71.05,70.95,70.98,29768.0,60.8356,60.8699,60.7842,60.8099,29768.0
2016-09-13 15:05:00,70.98,71.13,70.97,71.1,27260.0,60.8099,60.9384,60.8014,60.9127,27260.0
2016-09-13 15:10:00,71.11,71.12,70.93,70.97,24403.0,60.9213,60.9299,60.7671,60.8014,24403.0
2016-09-13 15:15:00,70.98,71.19,70.97,71.16,17092.0,60.8099,60.9898,60.8014,60.9641,17092.0
2016-09-13 15:20:00,71.18,71.29,71.15,71.18,35050.0,60.9813,61.0755,60.9556,60.9813,35050.0
2016-09-13 15:25:00,71.19,71.32,71.16,71.28,35969.0,60.9898,61.1012,60.9641,61.0669,35969.0
2016-09-13 15:30:00,71.29,71.41,71.25,71.31,41548.0,61.0755,61.1783,61.0412,61.0926,41548.0
2016-09-13 15:35:00,71.32,71.44,71.3,71.43,47334.0,61.1012,61.204,61.0841,61.1955,47334.0
2016-09-13 15:40:00,71.44,71.44,71.11,71.15,88105.0,61.204,61.204,60.9213,60.9556,88105.0
2016-09-13 15:45:00,71.15,71.27,71.08,71.24,126763.0,60.9556,61.0584,60.8956,61.0327,126763.0
2016-09-13 15:50:00,71.23,71.45,71.23,71.45,67663.0,61.0241,61.2126,61.0241,61.2126,67663.0
2016-09-13 15:55:00,71.45,71.45,71.19,71.2,108824.0,61.2126,61.2126,60.9898,60.9984,108824.0
2016-09-14 09:30:00,71.1,71.22,70.86,71.22,35201.0,60.9127,61.0155,60.7071,61.0155,35201.0
2016-09-14 09:35:00,71.29,71.31,71.17,71.26,22893.0,61.0755,61.0926,60.9727,61.0498,22893.0
2016-09-14 09:40:00,71.21,71.21,70.8,70.8,17627.0,61.007,61.007,60.6557,60.6557,17627.0
2016-09-14 09:45:00,70.79,70.79,70.55,70.59,23909.0,60.6472,60.6472,60.4415,60.4758,23909.0
2016-09-14 09:50:00,70.58,70.58,70.28,70.37,60881.0,60.4672,60.4672,60.2102,60.2873,60881.0
2016-09-14 09:55:00,70.37,70.72,70.35,70.61,123845.0,60.2873,60.5872,60.2702,60.4929,123845.0
2016-09-14 10:00:00,70.58,70.75,70.58,70.66,40315.0,60.4672,60.6129,60.4672,60.5358,40315.0
2016-09-14 10:05:00,70.66,70.9,70.66,70.89,18041.0,60.5358,60.7414,60.5358,60.7328,18041.0
2016-09-14 10:10:00,70.88,70.96,70.84,70.92,20884.0,60.7243,60.7928,60.69,60.7585,20884.0
2016-09-14 10:15:00,70.92,70.98,70.86,70.96,23677.0,60.7585,60.8099,60.7071,60.7928,23677.0
2016-09-14 10:20:00,70.96,71.1,70.87,71.1,33019.0,60.7928,60.9127,60.7157,60.9127,33019.0
2016-09-14 10:25:00,71.1,71.13,70.92,70.95,19243.0,60.9127,60.9384,60.7585,60.7842,19243.0
2016-09-14 10:30:00,71.0,71.23,71.0,71.23,23929.0,60.8271,61.0241,60.8271,61.0241,23929.0
2016-09-14 10:35:00,71.23,71.3,71.05,71.09,13578.0,61.0241,61.0841,60.8699,60.9042,13578.0
2016-09-14 10:40:00,71.08,71.08,70.87,70.9,16225.0,60.8956,60.8956,60.7157,60.7414,16225.0
2016-09-14 10:45:00,70.9,70.96,70.86,70.88,21602.0,60.7414,60.7928,60.7071,60.7243,21602.0
2016-09-14 10:50:00,70.84,70.89,70.72,70.73,34475.0,60.69,60.7328,60.5872,60.5958,34475.0
2016-09-14 10:55:00,70.74,70.8,70.64,70.8,15381.0,60.6043,60.6557,60.5186,60.6557,15381.0
2016-09-14 11:00:00,70.8,70.97,70.8,70.85,14350.0,60.6557,60.8014,60.6557,60.6986,14350.0
2016-09-14 11:05:00,70.86,70.86,70.74,70.74,20049.0,60.7071,60.7071,60.6043,60.6043,20049.0
2016-09-14 11:10:00,70.74,70.75,70.63,70.72,16406.0,60.6043,60.6129,60.5101,60.5872,16406.0
2016-09-14 11:15:00,70.73,70.87,70.73,70.8,13126.0,60.5958,60.7157,60.5958,60.6557,13126.0
2016-09-14 11:20:00,70.81,70.91,70.81,70.85,11595.0,60.6643,60.75,60.6643,60.6986,11595.0
2016-09-14 11:25:00,70.86,70.95,70.86,70.89,17712.0,60.7071,60.7842,60.7071,60.7328,17712.0
2016-09-14 11:30:00,70.89,70.89,70.76,70.76,28232.0,60.7328,60.7328,60.6215,60.6215,28232.0
2016-09-14 11:35:00,70.76,70.89,70.73,70.87,16969.0,60.6215,60.7328,60.5958,60.7157,16969.0
2016-09-14 11:40:00,70.87,70.93,70.81,70.88,10130.0,60.7157,60.7671,60.6643,60.7243,10130.0
2016-09-14 11:45:00,70.89,70.94,70.74,70.76,60825.0,60.7328,60.7757,60.6043,60.6215,60825.0
2016-09-14 11:50:00,70.77,70.91,70.77,70.9,39513.0,60.63,60.75,60.63,60.7414,39513.0
2016-09-14 11:55:00,70.9,70.99,70.9,70.93,15099.0,60.7414,60.8185,60.7414,60.7671,15099.0
2016-09-14 12:00:00,70.95,70.97,70.87,70.91,11812.0,60.7842,60.8014,60.7157,60.75,11812.0
2016-09-14 12:05:00,70.91,70.96,70.84,70.91,19084.0,60.75,60.7928,60.69,60.75,19084.0
2016-09-14 12:10:00,70.92,70.94,70.86,70.91,13402.0,60.7585,60.7757,60.7071,60.75,13402.0
2016-09-14 12:15:00,70.92,70.99,70.89,70.99,21611.0,60.7585,60.8185,60.7328,60.8185,21611.0
2016-09-14 12:20:00,70.99,71.02,70.97,71.0,14357.0,60.8185,60.8442,60.8014,60.8271,14357.0
2016-09-14 12:25:00,71.0,71.06,70.98,70.98,10714.0,60.8271,60.8785,60.8099,60.8099,10714.0
2016-09-14 12:30:00,70.99,71.01,70.95,70.96,13283.0,60.8185,60.8356,60.7842,60.7928,13283.0
2016-09-14 12:35:00,70.97,70.99,70.89,70.89,17101.0,60.8014,60.8185,60.7328,60.7328,17101.0
2016-09-14 12:40:00,70.87,70.87,70.78,70.81,24470.0,60.7157,60.7157,60.6386,60.6643,24470.0
2016-09-14 12:45:00,70.8,70.83,70.73,70.75,20738.0,60.6557,60.6814,60.5958,60.6129,20738.0
2016-09-14 12:50:00,70.75,70.79,70.71,70.71,14557.0,60.6129,60.6472,60.5786,60.5786,14557.0
2016-09-14 12:55:00,70.72,70.88,70.72,70.86,21304.0,60.5872,60.7243,60.5872,60.7071,21304.0
2016-09-14 13:00:00,70.87,70.96,70.83,70.91,20604.0,60.7157,60.7928,60.6814,60.75,20604.0
2016-09-14 13:05:00,70.91,71.02,70.91,70.98,33300.0,60.75,60.8442,60.75,60.8099,33300.0
2016-09-14 13:10:00,70.99,70.99,70.84,70.84,38185.0,60.8185,60.8185,60.69,60.69,38185.0
2016-09-14 13:15:00,70.85,70.96,70.83,70.92,26116.0,60.6986,60.7928,60.6814,60.7585,26116.0
2016-09-14 13:20:00,70.93,70.99,70.86,70.99,15357.0,60.7671,60.8185,60.7071,60.8185,15357.0
2016-09-14 13:25:00,71.0,71.05,70.94,70.94,12368.0,60.8271,60.8699,60.7757,60.7757,12368.0
2016-09-14 13:30:00,70.95,71.01,70.91,71.01,8170.0,60.7842,60.8356,60.75,60.8356,8170.0
2016-09-14 13:35:00,71.0,71.02,70.89,70.96,20515.0,60.8271,60.8442,60.7328,60.7928,20515.0
2016-09-14 13:40:00,70.95,70.97,70.89,70.96,12705.0,60.7842,60.8014,60.7328,60.7928,12705.0
2016-09-14 13:45:00,70.96,70.96,70.75,70.76,21752.0,60.7928,60.7928,60.6129,60.6215,21752.0
2016-09-14 13:50:00,70.75,70.83,70.72,70.83,21536.0,60.6129,60.6814,60.5872,60.6814,21536.0
2016-09-14 13:55:00,70.82,70.88,70.82,70.84,10208.0,60.6729,60.7243,60.6729,60.69,10208.0
2016-09-14 14:00:00,70.84,70.93,70.84,70.86,21375.0,60.69,60.7671,60.69,60.7071,21375.0
2016-09-14 14:05:00,70.84,70.86,70.74,70.77,22726.0,60.69,60.7071,60.6043,60.63,22726.0
2016-09-14 14:10:00,70.77,70.79,70.65,70.69,16486.0,60.63,60.6472,60.5272,60.5615,16486.0
2016-09-14 14:15:00,70.69,70.74,70.65,70.73,66967.0,60.5615,60.6043,60.5272,60.5958,66967.0
2016-09-14 14:20:00,70.74,70.83,70.71,70.82,32730.0,60.6043,60.6814,60.5786,60.6729,32730.0
2016-09-14 14:25:00,70.81,70.81,70.71,70.79,24842.0,60.6643,60.6643,60.5786,60.6472,24842.0
2016-09-14 14:30:00,70.79,70.8,70.7,70.71,31125.0,60.6472,60.6557,60.57,60.5786,31125.0
2016-09-14 14:35:00,70.71,70.73,70.66,70.68,28263.0,60.5786,60.5958,60.5358,60.5529,28263.0
2016-09-14 14:40:00,70.68,70.84,70.67,70.83,38143.0,60.5529,60.69,60.5443,60.6814,38143.0
2016-09-14 14:45:00,70.83,70.84,70.74,70.76,25817.0,60.6814,60.69,60.6043,60.6215,25817.0
2016-09-14 14:50:00,70.77,70.8,70.72,70.72,17150.0,60.63,60.6557,60.5872,60.5872,17150.0
2016-09-14 14:55:00,70.72,70.82,70.71,70.8,22118.0,60.5872,60.6729,60.5786,60.6557,22118.0
2016-09-14 15:00:00,70.8,70.84,70.69,70.7,38518.0,60.6557,60.69,60.5615,60.57,38518.0
2016-09-14 15:05:00,70.7,70.71,70.63,70.67,22638.0,60.57,60.5786,60.5101,60.5443,22638.0
2016-09-14 15:10:00,70.68,70.68,70.54,70.61,31793.0,60.5529,60.5529,60.433,60.4929,31793.0
2016-09-14 15:15:00,70.62,70.62,70.46,70.48,35815.0,60.5015,60.5015,60.3644,60.3816,35815.0
2016-09-14 15:20:00,70.49,70.56,70.42,70.45,40908.0,60.3901,60.4501,60.3302,60.3559,40908.0
2016-09-14 15:25:00,70.46,70.53,70.41,70.43,48902.0,60.3644,60.4244,60.3216,60.3387,48902.0
2016-09-14 15:30:00,70.44,70.57,70.43,70.57,53966.0,60.3473,60.4587,60.3387,60.4587,53966.0
2016-09-14 15:35:00,70.57,70.61,70.51,70.56,61675.0,60.4587,60.4929,60.4073,60.4501,61675.0
2016-09-14 15:40:00,70.56,70.7,70.56,70.67,45422.0,60.4501,60.57,60.4501,60.5443,45422.0
2016-09-14 15:45:00,70.67,70.7,70.61,70.67,51242.0,60.5443,60.57,60.4929,60.5443,51242.0
2016-09-14 15:50:00,70.67,70.67,70.52,70.62,74718.0,60.5443,60.5443,60.4158,60.5015,74718.0
2016-09-14 15:55:00,70.62,70.63,70.5,70.61,88106.0,60.5015,60.5101,60.3987,60.4929,88106.0
2016-09-15 09:30:00,70.48,70.57,69.81,69.86,79156.0,60.3816,60.4587,59.8076,59.8504,79156.0
2016-09-15 09:35:00,69.89,70.2,69.7,69.72,101377.0,59.8761,60.1417,59.7133,59.7305,101377.0
2016-09-15 09:40:00,69.7,70.2,69.69,69.93,66312.0,59.7133,60.1417,59.7048,59.9104,66312.0
2016-09-15 09:45:00,69.93,70.16,69.87,70.12,33060.0,59.9104,60.1074,59.859,60.0732,33060.0
2016-09-15 09:50:00,70.12,70.31,70.11,70.17,36129.0,60.0732,60.2359,60.0646,60.116,36129.0
2016-09-15 09:55:00,70.17,70.29,70.13,70.18,31251.0,60.116,60.2188,60.0817,60.1246,31251.0
2016-09-15 10:00:00,70.19,70.24,70.05,70.24,50466.0,60.1331,60.176,60.0132,60.176,50466.0
2016-09-15 10:05:00,70.26,70.53,70.26,70.47,30710.0,60.1931,60.4244,60.1931,60.373,30710.0
2016-09-15 10:10:00,70.48,70.61,70.42,70.5,44078.0,60.3816,60.4929,60.3302,60.3987,44078.0
2016-09-15 10:15:00,70.5,70.72,70.5,70.67,21133.0,60.3987,60.5872,60.3987,60.5443,21133.0
2016-09-15 10:20:00,70.67,70.67,70.41,70.42,21997.0,60.5443,60.5443,60.3216,60.3302,21997.0
2016-09-15 10:25:00,70.44,70.58,70.39,70.4,15778.0,60.3473,60.4672,60.3045,60.313,15778.0
2016-09-15 10:30:00,70.4,70.45,70.34,70.37,30487.0,60.313,60.3559,60.2616,60.2873,30487.0
2016-09-15 10:35:00,70.37,70.44,70.35,70.43,31870.0,60.2873,60.3473,60.2702,60.3387,31870.0
2016-09-15 10:40:00,70.43,70.43,70.25,70.34,37196.0,60.3387,60.3387,60.1845,60.2616,37196.0
2016-09-15 10:45:00,70.31,70.41,70.3,70.4,33395.0,60.2359,60.3216,60.2274,60.313,33395.0
2016-09-15 10:50:00,70.4,70.57,70.39,70.47,24459.0,60.313,60.4587,60.3045,60.373,24459.0
2016-09-15 10:55:00,70.46,70.47,70.38,70.43,15362.0,60.3644,60.373,60.2959,60.3387,15362.0
2016-09-15 11:00:00,70.44,70.54,70.43,70.51,15481.0,60.3473,60.433,60.3387,60.4073,15481.0
2016-09-15 11:05:00,70.52,70.57,70.46,70.54,17524.0,60.4158,60.4587,60.3644,60.433,17524.0
2016-09-15 11:10:00,70.53,70.53,70.43,70.46,11971.0,60.4244,60.4244,60.3387,60.3644,11971.0
2016-09-15 11:15:00,70.47,70.57,70.47,70.56,14075.0,60.373,60.4587,60.373,60.4501,14075.0
2016-09-15 11:20:00,70.56,70.56,70.49,70.55,14361.0,60.4501,60.4501,60.3901,60.4415,14361.0
2016-09-15 11:25:00,70.55,70.72,70.55,70.69,28013.0,60.4415,60.5872,60.4415,60.5615,28013.0
2016-09-15 11:30:00,70.69,70.77,70.62,70.63,44448.0,60.5615,60.63,60.5015,60.5101,44448.0
2016-09-15 11:35:00,70.64,70.66,70.58,70.62,30639.0,60.5186,60.5358,60.4672,60.5015,30639.0
2016-09-15 11:40:00,70.63,70.64,70.56,70.56,12747.0,60.5101,60.5186,60.4501,60.4501,12747.0
2016-09-15 11:45:00,70.58,70.61,70.54,70.57,32143.0,60.4672,60.4929,60.433,60.4587,32143.0
2016-09-15 11:50:00,70.57,70.69,70.57,70.67,25138.0,60.4587,60.5615,60.4587,60.5443,25138.0
2016-09-15 11:55:00,70.67,70.67,70.48,70.49,18656.0,60.5443,60.5443,60.3816,60.3901,18656.0
2016-09-15 12:00:00,70.49,70.57,70.48,70.56,14317.0,60.3901,60.4587,60.3816,60.4501,14317.0
2016-09-15 12:05:00,70.56,70.64,70.54,70.61,18130.0,60.4501,60.5186,60.433,60.4929,18130.0
2016-09-15 12:10:00,70.61,70.61,70.51,70.53,39387.0,60.4929,60.4929,60.4073,60.4244,39387.0
2016-09-15 12:15:00,70.52,70.52,70.46,70.47,14781.0,60.4158,60.4158,60.3644,60.373,14781.0
2016-09-15 12:20:00,70.47,70.54,70.46,70.54,18045.0,60.373,60.433,60.3644,60.433,18045.0
2016-09-15 12:25:00,70.53,70.54,70.5,70.5,11255.0,60.4244,60.433,60.3987,60.3987,11255.0
2016-09-15 12:30:00,70.51,70.52,70.44,70.44,14971.0,60.4073,60.4158,60.3473,60.3473,14971.0
2016-09-15 12:35:00,70.44,70.44,70.36,70.41,20982.0,60.3473,60.3473,60.2788,60.3216,20982.0
2016-09-15 12:40:00,70.41,70.43,70.38,70.41,18454.0,60.3216,60.3387,60.2959,60.3216,18454.0
2016-09-15 12:45:00,70.41,70.46,70.37,70.42,19449.0,60.3216,60.3644,60.2873,60.3302,19449.0
2016-09-15 12:50:00,70.4,70.47,70.39,70.45,15086.0,60.313,60.373,60.3045,60.3559,15086.0
2016-09-15 12:55:00,70.44,70.48,70.42,70.43,13518.0,60.3473,60.3816,60.3302,60.3387,13518.0
2016-09-15 13:00:00,70.44,70.58,70.43,70.54,21287.0,60.3473,60.4672,60.3387,60.433,21287.0
2016-09-15 13:05:00,70.54,70.57,70.49,70.51,12721.0,60.433,60.4587,60.3901,60.4073,12721.0
2016-09-15 13:10:00,70.5,70.51,70.44,70.48,21014.0,60.3987,60.4073,60.3473,60.3816,21014.0
2016-09-15 13:15:00,70.48,70.58,70.42,70.57,21809.0,60.3816,60.4672,60.3302,60.4587,21809.0
2016-09-15 13:20:00,70.57,70.59,70.54,70.57,12308.0,60.4587,60.4758,60.433,60.4587,12308.0
2016-09-15 13:25:00,70.57,70.64,70.54,70.58,18250.0,60.4587,60.5186,60.433,60.4672,18250.0
2016-09-15 13:30:00,70.58,70.66,70.58,70.65,18450.0,60.4672,60.5358,60.4672,60.5272,18450.0
2016-09-15 13:35:00,70.65,70.68,70.62,70.63,15534.0,60.5272,60.5529,60.5015,60.5101,15534.0
2016-09-15 13:40:00,70.62,70.79,70.62,70.78,40513.0,60.5015,60.6472,60.5015,60.6386,40513.0
2016-09-15 13:45:00,70.78,70.87,70.78,70.86,20141.0,60.6386,60.7157,60.6386,60.7071,20141.0
2016-09-15 13:50:00,70.85,70.9,70.85,70.89,35248.0,60.6986,60.7414,60.6986,60.7328,35248.0
2016-09-15 13:55:00,70.89,70.95,70.88,70.92,35287.0,60.7328,60.7842,60.7243,60.7585,35287.0
2016-09-15 14:00:00,70.93,70.93,70.87,70.9,13129.0,60.7671,60.7671,60.7157,60.7414,13129.0
2016-09-15 14:05:00,70.9,70.92,70.86,70.91,43448.0,60.7414,60.7585,60.7071,60.75,43448.0
2016-09-15 14:10:00,70.91,70.93,70.9,70.91,43194.0,60.75,60.7671,60.7414,60.75,43194.0
2016-09-15 14:15:00,70.92,71.02,70.92,71.01,36824.0,60.7585,60.8442,60.7585,60.8356,36824.0
2016-09-15 14:20:00,71.02,71.04,70.99,71.02,35283.0,60.8442,60.8613,60.8185,60.8442,35283.0
2016-09-15 14:25:00,71.02,71.04,71.0,71.04,27665.0,60.8442,60.8613,60.8271,60.8613,27665.0
2016-09-15 14:30:00,71.05,71.06,71.0,71.01,32053.0,60.8699,60.8785,60.8271,60.8356,32053.0
2016-09-15 14:35:00,71.0,71.04,70.99,71.02,24780.0,60.8271,60.8613,60.8185,60.8442,24780.0
2016-09-15 14:40:00,71.02,71.03,71.0,71.03,24456.0,60.8442,60.8528,60.8271,60.8528,24456.0
2016-09-15 14:45:00,71.03,71.03,70.98,71.0,49649.0,60.8528,60.8528,60.8099,60.8271,49649.0
2016-09-15 14:50:00,71.0,71.0,70.92,70.96,42437.0,60.8271,60.8271,60.7585,60.7928,42437.0
2016-09-15 14:55:00,70.96,70.98,70.94,70.95,32725.0,60.7928,60.8099,60.7757,60.7842,32725.0
2016-09-15 15:00:00,70.96,70.98,70.93,70.96,28338.0,60.7928,60.8099,60.7671,60.7928,28338.0
2016-09-15 15:05:00,70.96,70.99,70.94,70.96,31853.0,60.7928,60.8185,60.7757,60.7928,31853.0
2016-09-15 15:10:00,70.96,70.96,70.88,70.91,41330.0,60.7928,60.7928,60.7243,60.75,41330.0
2016-09-15 15:15:00,70.92,70.92,70.8,70.83,23897.0,60.7585,60.7585,60.6557,60.6814,23897.0
2016-09-15 15:20:00,70.83,70.88,70.82,70.86,30116.0,60.6814,60.7243,60.6729,60.7071,30116.0
2016-09-15 15:25:00,70.85,70.95,70.85,70.94,26500.0,60.6986,60.7842,60.6986,60.7757,26500.0
2016-09-15 15:30:00,70.93,70.95,70.9,70.91,32581.0,60.7671,60.7842,60.7414,60.75,32581.0
2016-09-15 15:35:00,70.91,71.01,70.91,71.01,47863.0,60.75,60.8356,60.75,60.8356,47863.0
2016-09-15 15:40:00,71.01,71.11,70.99,71.06,84096.0,60.8356,60.9213,60.8185,60.8785,84096.0
2016-09-15 15:45:00,71.07,71.12,70.99,71.02,55947.0,60.887,60.9299,60.8185,60.8442,55947.0
2016-09-15 15:50:00,71.01,71.03,70.9,70.92,71470.0,60.8356,60.8528,60.7414,60.7585,71470.0
2016-09-15 15:55:00,70.92,71.04,70.85,71.01,248841.0,60.7585,60.8613,60.6986,60.8356,248841.0
2016-09-16 09:30:00,70.54,70.54,69.99,69.99,397198.0,60.433,60.433,59.9618,59.9618,397198.0
2016-09-16 09:35:00,70.02,70.12,69.88,69.91,45983.0,59.9875,60.0732,59.8675,59.8932,45983.0
2016-09-16 09:40:00,69.91,70.14,69.9,70.14,34780.0,59.8932,60.0903,59.8847,60.0903,34780.0
2016-09-16 09:45:00,70.13,70.53,70.13,70.53,37583.0,60.0817,60.4244,60.0817,60.4244,37583.0
2016-09-16 09:50:00,70.53,70.61,70.48,70.55,25825.0,60.4244,60.4929,60.3816,60.4415,25825.0
2016-09-16 09:55:00,70.55,70.56,70.32,70.34,28922.0,60.4415,60.4501,60.2445,60.2616,28922.0
2016-09-16 10:00:00,70.35,70.4,70.12,70.14,27758.0,60.2702,60.313,60.0732,60.0903,27758.0
2016-09-16 10:05:00,70.13,70.15,69.93,70.0,54028.0,60.0817,60.0989,59.9104,59.9703,54028.0
2016-09-16 10:10:00,70.0,70.06,69.89,69.9,28578.0,59.9703,60.0217,59.8761,59.8847,28578.0
2016-09-16 10:15:00,69.91,70.02,69.89,69.95,14956.0,59.8932,59.9875,59.8761,59.9275,14956.0
2016-09-16 10:20:00,69.96,70.0,69.91,69.99,15950.0,59.9361,59.9703,59.8932,59.9618,15950.0
2016-09-16 10:25:00,70.0,70.04,69.93,70.02,16757.0,59.9703,60.0046,59.9104,59.9875,16757.0
2016-09-16 10:30:00,70.02,70.09,69.97,70.0,15508.0,59.9875,60.0475,59.9446,59.9703,15508.0
2016-09-16 10:35:00,70.01,70.12,69.94,70.12,22365.0,59.9789,60.0732,59.9189,60.0732,22365.0
2016-09-16 10:40:00,70.11,70.24,70.07,70.24,12951.0,60.0646,60.176,60.0303,60.176,12951.0
2016-09-16 10:45:00,70.24,70.28,70.2,70.22,12496.0,60.176,60.2102,60.1417,60.1588,12496.0
2016-09-16 10:50:00,70.21,70.21,70.15,70.18,12700.0,60.1503,60.1503,60.0989,60.1246,12700.0
2016-09-16 10:55:00,70.18,70.18,69.99,70.01,38748.0,60.1246,60.1246,59.9618,59.9789,38748.0
2016-09-16 11:00:00,70.0,70.03,69.94,69.97,32234.0,59.9703,59.996,59.9189,59.9446,32234.0
2016-09-16 11:05:00,69.97,70.11,69.95,70.06,34321.0,59.9446,60.0646,59.9275,60.0217,34321.0
2016-09-16 11:10:00,70.05,70.11,70.03,70.11,11826.0,60.0132,60.0646,59.996,60.0646,11826.0
2016-09-16 11:15:00,70.1,70.19,70.02,70.04,16388.0,60.056,60.1331,59.9875,60.0046,16388.0
2016-09-16 11:20:00,70.03,70.14,70.03,70.13,9900.0,59.996,60.0903,59.996,60.0817,9900.0
2016-09-16 11:25:00,70.11,70.11,70.03,70.05,12046.0,60.0646,60.0646,59.996,60.0132,12046.0
2016-09-16 11:30:00,70.06,70.1,70.0,70.08,15904.0,60.0217,60.056,59.9703,60.0389,15904.0
2016-09-16 11:35:00,70.09,70.24,70.08,70.24,12971.0,60.0475,60.176,60.0389,60.176,12971.0
2016-09-16 11:40:00,70.24,70.45,70.23,70.42,26355.0,60.176,60.3559,60.1674,60.3302,26355.0
2016-09-16 11:45:00,70.41,70.48,70.37,70.4,16138.0,60.3216,60.3816,60.2873,60.313,16138.0
2016-09-16 11:50:00,70.39,70.39,70.33,70.37,7806.0,60.3045,60.3045,60.2531,60.2873,7806.0
2016-09-16 11:55:00,70.37,70.38,70.32,70.36,13225.0,60.2873,60.2959,60.2445,60.2788,13225.0
2016-09-16 12:00:00,70.35,70.4,70.3,70.4,12789.0,60.2702,60.313,60.2274,60.313,12789.0
2016-09-16 12:05:00,70.4,70.51,70.4,70.48,19068.0,60.313,60.4073,60.313,60.3816,19068.0
2016-09-16 12:10:00,70.49,70.52,70.4,70.42,14254.0,60.3901,60.4158,60.313,60.3302,14254.0
2016-09-16 12:15:00,70.42,70.45,70.38,70.4,21080.0,60.3302,60.3559,60.2959,60.313,21080.0
2016-09-16 12:20:00,70.39,70.4,70.33,70.38,7753.0,60.3045,60.313,60.2531,60.2959,7753.0
2016-09-16 12:25:00,70.37,70.4,70.28,70.31,14870.0,60.2873,60.313,60.2102,60.2359,14870.0
2016-09-16 12:30:00,70.33,70.34,70.22,70.24,10212.0,60.2531,60.2616,60.1588,60.176,10212.0
2016-09-16 12:35:00,70.25,70.3,70.23,70.24,7414.0,60.1845,60.2274,60.1674,60.176,7414.0
2016-09-16 12:40:00,70.25,70.25,70.16,70.19,6438.0,60.1845,60.1845,60.1074,60.1331,6438.0
2016-09-16 12:45:00,70.18,70.25,70.14,70.2,10617.0,60.1246,60.1845,60.0903,60.1417,10617.0
2016-09-16 12:50:00,70.2,70.21,70.14,70.21,14314.0,60.1417,60.1503,60.0903,60.1503,14314.0
2016-09-16 12:55:00,70.21,70.22,70.14,70.14,19212.0,60.1503,60.1588,60.0903,60.0903,19212.0
2016-09-16 13:00:00,70.13,70.2,70.13,70.17,12170.0,60.0817,60.1417,60.0817,60.116,12170.0
2016-09-16 13:05:00,70.17,70.17,70.12,70.15,20809.0,60.116,60.116,60.0732,60.0989,20809.0
2016-09-16 13:10:00,70.15,70.25,70.13,70.14,23266.0,60.0989,60.1845,60.0817,60.0903,23266.0
2016-09-16 13:15:00,70.13,70.18,70.12,70.14,10664.0,60.0817,60.1246,60.0732,60.0903,10664.0
2016-09-16 13:20:00,70.13,70.17,70.13,70.13,8827.0,60.0817,60.116,60.0817,60.0817,8827.0
2016-09-16 13:25:00,70.13,70.14,70.08,70.08,14393.0,60.0817,60.0903,60.0389,60.0389,14393.0
2016-09-16 13:30:00,70.08,70.11,70.03,70.04,9793.0,60.0389,60.0646,59.996,60.0046,9793.0
2016-09-16 13:35:00,70.04,70.07,70.01,70.03,11111.0,60.0046,60.0303,59.9789,59.996,11111.0
2016-09-16 13:40:00,70.01,70.02,69.92,69.93,21318.0,59.9789,59.9875,59.9018,59.9104,21318.0
2016-09-16 13:45:00,69.92,69.93,69.87,69.9,17045.0,59.9018,59.9104,59.859,59.8847,17045.0
2016-09-16 13:50:00,69.89,69.89,69.86,69.89,16371.0,59.8761,59.8761,59.8504,59.8761,16371.0
2016-09-16 13:55:00,69.88,69.88,69.81,69.84,17228.0,59.8675,59.8675,59.8076,59.8333,17228.0
2016-09-16 14:00:00,69.84,69.85,69.78,69.84,25655.0,59.8333,59.8418,59.7819,59.8333,25655.0
2016-09-16 14:05:00,69.84,70.0,69.84,70.0,15673.0,59.8333,59.9703,59.8333,59.9703,15673.0
2016-09-16 14:10:00,70.0,70.02,69.98,69.98,13128.0,59.9703,59.9875,59.9532,59.9532,13128.0
2016-09-16 14:15:00,69.99,70.01,69.94,69.96,12045.0,59.9618,59.9789,59.9189,59.9361,12045.0
2016-09-16 14:20:00,69.95,70.03,69.95,70.02,21711.0,59.9275,59.996,59.9275,59.9875,21711.0
2016-09-16 14:25:00,70.02,70.11,70.02,70.1,26466.0,59.9875,60.0646,59.9875,60.056,26466.0
2016-09-16 14:30:00,70.11,70.17,70.11,70.13,27075.0,60.0646,60.116,60.0646,60.0817,27075.0
2016-09-16 14:35:00,70.13,70.18,70.12,70.14,17027.0,60.0817,60.1246,60.0732,60.0903,17027.0
2016-09-16 14:40:00,70.13,70.22,70.13,70.22,26669.0,60.0817,60.1588,60.0817,60.1588,26669.0
2016-09-16 14:45:00,70.21,70.21,70.18,70.18,26889.0,60.1503,60.1503,60.1246,60.1246,26889.0
2016-09-16 14:50:00,70.18,70.2,70.17,70.18,15575.0,60.1246,60.1417,60.116,60.1246,15575.0
2016-09-16 14:55:00,70.18,70.19,70.12,70.14,53527.0,60.1246,60.1331,60.0732,60.0903,53527.0
2016-09-16 15:00:00,70.14,70.22,70.13,70.19,28783.0,60.0903,60.1588,60.0817,60.1331,28783.0
2016-09-16 15:05:00,70.19,70.22,70.15,70.19,31035.0,60.1331,60.1588,60.0989,60.1331,31035.0
2016-09-16 15:10:00,70.2,70.21,70.14,70.21,27345.0,60.1417,60.1503,60.0903,60.1503,27345.0
2016-09-16 15:15:00,70.2,70.23,70.18,70.18,16847.0,60.1417,60.1674,60.1246,60.1246,16847.0
2016-09-16 15:20:00,70.18,70.23,70.17,70.18,22046.0,60.1246,60.1674,60.116,60.1246,22046.0
2016-09-16 15:25:00,70.18,70.2,70.16,70.18,18754.0,60.1246,60.1417,60.1074,60.1246,18754.0
2016-09-16 15:30:00,70.18,70.31,70.18,70.28,55135.0,60.1246,60.2359,60.1246,60.2102,55135.0
2016-09-16 15:35:00,70.29,70.29,70.24,70.24,39354.0,60.2188,60.2188,60.176,60.176,39354.0
2016-09-16 15:40:00,70.24,70.24,70.19,70.22,35240.0,60.176,60.176,60.1331,60.1588,35240.0
2016-09-16 15:45:00,70.22,70.33,70.21,70.31,74319.0,60.1588,60.2531,60.1503,60.2359,74319.0
2016-09-16 15:50:00,70.31,70.31,70.23,70.25,56275.0,60.2359,60.2359,60.1674,60.1845,56275.0
2016-09-16 15:55:00,70.25,70.29,70.2,70.21,167916.0,60.1845,60.2188,60.1417,60.1503,167916.0
2016-09-19 09:30:00,70.56,70.85,70.42,70.85,40683.0,60.4501,60.6986,60.3302,60.6986,40683.0
2016-09-19 09:35:00,70.85,71.08,70.85,71.01,22009.0,60.6986,60.8956,60.6986,60.8356,22009.0
2016-09-19 09:40:00,70.98,71.01,70.8,70.92,7400.0,60.8099,60.8356,60.6557,60.7585,7400.0
2016-09-19 09:45:00,70.89,70.99,70.86,70.93,16528.0,60.7328,60.8185,60.7071,60.7671,16528.0
2016-09-19 09:50:00,70.93,71.07,70.93,71.03,6784.0,60.7671,60.887,60.7671,60.8528,6784.0
2016-09-19 09:55:00,71.05,71.14,71.01,71.1,9783.0,60.8699,60.947,60.8356,60.9127,9783.0
2016-09-19 10:00:00,71.15,71.16,71.11,71.14,10065.0,60.9556,60.9641,60.9213,60.947,10065.0
2016-09-19 10:05:00,71.13,71.13,71.07,71.1,7107.0,60.9384,60.9384,60.887,60.9127,7107.0
2016-09-19 10:10:00,71.11,71.13,71.06,71.09,18012.0,60.9213,60.9384,60.8785,60.9042,18012.0
2016-09-19 10:15:00,71.09,71.17,71.08,71.16,19053.0,60.9042,60.9727,60.8956,60.9641,19053.0
2016-09-19 10:20:00,71.16,71.19,71.06,71.12,13107.0,60.9641,60.9898,60.8785,60.9299,13107.0
2016-09-19 10:25:00,71.14,71.16,71.08,71.16,7508.0,60.947,60.9641,60.8956,60.9641,7508.0
2016-09-19 10:30:00,71.16,71.17,71.11,71.11,8405.0,60.9641,60.9727,60.9213,60.9213,8405.0
2016-09-19 10:35:00,71.1,71.11,70.98,71.04,15892.0,60.9127,60.9213,60.8099,60.8613,15892.0
2016-09-19 10:40:00,71.05,71.08,71.02,71.06,14545.0,60.8699,60.8956,60.8442,60.8785,14545.0
2016-09-19 10:45:00,71.07,71.11,71.05,71.05,10038.0,60.887,60.9213,60.8699,60.8699,10038.0
2016-09-19 10:50:00,71.06,71.12,71.06,71.12,14421.0,60.8785,60.9299,60.8785,60.9299,14421.0
2016-09-19 10:55:00,71.13,71.15,71.04,71.07,14556.0,60.9384,60.9556,60.8613,60.887,14556.0
2016-09-19 11:00:00,71.07,71.09,71.05,71.09,10942.0,60.887,60.9042,60.8699,60.9042,10942.0
2016-09-19 11:05:00,71.08,71.23,71.08,71.23,16387.0,60.8956,61.0241,60.8956,61.0241,16387.0
2016-09-19 11:10:00,71.22,71.22,71.16,71.16,14910.0,61.0155,61.0155,60.9641,60.9641,14910.0
2016-09-19 11:15:00,71.16,71.16,71.08,71.12,12756.0,60.9641,60.9641,60.8956,60.9299,12756.0
2016-09-19 11:20:00,71.12,71.14,71.07,71.07,11416.0,60.9299,60.947,60.887,60.887,11416.0
2016-09-19 11:25:00,71.06,71.14,71.04,71.13,8510.0,60.8785,60.947,60.8613,60.9384,8510.0
2016-09-19 11:30:00,71.15,71.19,71.06,71.18,14669.0,60.9556,60.9898,60.8785,60.9813,14669.0
2016-09-19 11:35:00,71.17,71.25,71.17,71.19,13397.0,60.9727,61.0412,60.9727,60.9898,13397.0
2016-09-19 11:40:00,71.2,71.22,71.18,71.22,10598.0,60.9984,61.0155,60.9813,61.0155,10598.0
2016-09-19 11:45:00,71.21,71.31,71.19,71.24,24655.0,61.007,61.0926,60.9898,61.0327,24655.0
2016-09-19 11:50:00,71.25,71.31,71.23,71.3,14790.0,61.0412,61.0926,61.0241,61.0841,14790.0
2016-09-19 11:55:00,71.3,71.32,71.26,71.28,11609.0,61.0841,61.1012,61.0498,61.0669,11609.0
2016-09-19 12:00:00,71.27,71.27,71.24,71.26,19816.0,61.0584,61.0584,61.0327,61.0498,19816.0
2016-09-19 12:05:00,71.27,71.28,71.22,71.25,24308.0,61.0584,61.0669,61.0155,61.0412,24308.0
2016-09-19 12:10:00,71.26,71.26,71.14,71.2,96755.0,61.0498,61.0498,60.947,60.9984,96755.0
2016-09-19 12:15:00,71.2,71.2,71.06,71.11,59574.0,60.9984,60.9984,60.8785,60.9213,59574.0
2016-09-19 12:20:00,71.11,71.16,71.05,71.05,51520.0,60.9213,60.9641,60.8699,60.8699,51520.0
2016-09-19 12:25:00,71.05,71.06,71.01,71.06,18487.0,60.8699,60.8785,60.8356,60.8785,18487.0
2016-09-19 12:30:00,71.05,71.05,70.98,70.99,15279.0,60.8699,60.8699,60.8099,60.8185,15279.0
2016-09-19 12:35:00,70.98,71.02,70.93,71.0,34989.0,60.8099,60.8442,60.7671,60.8271,34989.0
2016-09-19 12:40:00,71.0,71.03,70.97,71.02,25238.0,60.8271,60.8528,60.8014,60.8442,25238.0
2016-09-19 12:45:00,71.01,71.02,70.93,70.96,36206.0,60.8356,60.8442,60.7671,60.7928,36206.0
2016-09-19 12:50:00,70.95,70.98,70.93,70.94,62606.0,60.7842,60.8099,60.7671,60.7757,62606.0
2016-09-19 12:55:00,70.93,70.93,70.87,70.89,54164.0,60.7671,60.7671,60.7157,60.7328,54164.0
2016-09-19 13:00:00,70.9,70.9,70.82,70.84,58427.0,60.7414,60.7414,60.6729,60.69,58427.0
2016-09-19 13:05:00,70.84,70.97,70.84,70.96,80767.0,60.69,60.8014,60.69,60.7928,80767.0
2016-09-19 13:10:00,70.95,71.0,70.94,71.0,47054.0,60.7842,60.8271,60.7757,60.8271,47054.0
2016-09-19 13:15:00,70.99,71.01,70.97,70.97,39385.0,60.8185,60.8356,60.8014,60.8014,39385.0
2016-09-19 13:20:00,70.97,70.98,70.86,70.9,57291.0,60.8014,60.8099,60.7071,60.7414,57291.0
2016-09-19 13:25:00,70.89,70.92,70.89,70.9,27913.0,60.7328,60.7585,60.7328,60.7414,27913.0
2016-09-19 13:30:00,70.89,70.9,70.75,70.78,49718.0,60.7328,60.7414,60.6129,60.6386,49718.0
2016-09-19 13:35:00,70.78,70.85,70.75,70.85,87002.0,60.6386,60.6986,60.6129,60.6986,87002.0
2016-09-19 13:40:00,70.85,70.87,70.8,70.81,38342.0,60.6986,60.7157,60.6557,60.6643,38342.0
2016-09-19 13:45:00,70.8,70.87,70.8,70.84,31493.0,60.6557,60.7157,60.6557,60.69,31493.0
2016-09-19 13:50:00,70.84,70.95,70.83,70.95,28570.0,60.69,60.7842,60.6814,60.7842,28570.0
2016-09-19 13:55:00,70.95,71.01,70.94,71.0,19154.0,60.7842,60.8356,60.7757,60.8271,19154.0
2016-09-19 14:00:00,71.0,71.1,70.98,71.1,36573.0,60.8271,60.9127,60.8099,60.9127,36573.0
2016-09-19 14:05:00,71.1,71.13,71.09,71.09,19635.0,60.9127,60.9384,60.9042,60.9042,19635.0
2016-09-19 14:10:00,71.1,71.12,71.07,71.11,33447.0,60.9127,60.9299,60.887,60.9213,33447.0
2016-09-19 14:15:00,71.11,71.15,71.1,71.13,20323.0,60.9213,60.9556,60.9127,60.9384,20323.0
2016-09-19 14:20:00,71.13,71.16,71.11,71.15,18297.0,60.9384,60.9641,60.9213,60.9556,18297.0
2016-09-19 14:25:00,71.15,71.17,71.12,71.17,18439.0,60.9556,60.9727,60.9299,60.9727,18439.0
2016-09-19 14:30:00,71.17,71.24,71.16,71.22,27886.0,60.9727,61.0327,60.9641,61.0155,27886.0
2016-09-19 14:35:00,71.22,71.25,71.21,71.25,40934.0,61.0155,61.0412,61.007,61.0412,40934.0
2016-09-19 14:40:00,71.24,71.26,71.24,71.25,46651.0,61.0327,61.0498,61.0327,61.0412,46651.0
2016-09-19 14:45:00,71.25,71.33,71.24,71.31,34926.0,61.0412,61.1098,61.0327,61.0926,34926.0
2016-09-19 14:50:00,71.32,71.33,71.23,71.25,25261.0,61.1012,61.1098,61.0241,61.0412,25261.0
2016-09-19 14:55:00,71.26,71.26,71.19,71.24,21744.0,61.0498,61.0498,60.9898,61.0327,21744.0
2016-09-19 15:00:00,71.23,71.27,71.23,71.26,34328.0,61.0241,61.0584,61.0241,61.0498,34328.0
2016-09-19 15:05:00,71.25,71.26,71.17,71.17,34595.0,61.0412,61.0498,60.9727,60.9727,34595.0
2016-09-19 15:10:00,71.17,71.17,71.07,71.08,23887.0,60.9727,60.9727,60.887,60.8956,23887.0
2016-09-19 15:15:00,71.08,71.08,71.01,71.05,67554.0,60.8956,60.8956,60.8356,60.8699,67554.0
2016-09-19 15:20:00,71.05,71.05,70.97,70.98,48207.0,60.8699,60.8699,60.8014,60.8099,48207.0
2016-09-19 15:25:00,70.98,71.09,70.96,71.0,83980.0,60.8099,60.9042,60.7928,60.8271,83980.0
2016-09-19 15:30:00,71.0,71.01,70.84,70.88,55655.0,60.8271,60.8356,60.69,60.7243,55655.0
2016-09-19 15:35:00,70.88,71.0,70.86,70.98,72976.0,60.7243,60.8271,60.7071,60.8099,72976.0
2016-09-19 15:40:00,70.98,71.06,70.93,71.01,67877.0,60.8099,60.8785,60.7671,60.8356,67877.0
2016-09-19 15:45:00,71.02,71.09,71.0,71.06,60383.0,60.8442,60.9042,60.8271,60.8785,60383.0
2016-09-19 15:50:00,71.06,71.07,70.98,71.01,87919.0,60.8785,60.887,60.8099,60.8356,87919.0
2016-09-19 15:55:00,71.01,71.05,70.92,70.97,176195.0,60.8356,60.8699,60.7585,60.8014,176195.0
2016-09-20 09:30:00,71.45,71.7,71.34,71.6,43081.0,61.2126,61.4268,61.1184,61.3411,43081.0
2016-09-20 09:35:00,71.62,71.66,71.21,71.26,23523.0,61.3582,61.3925,61.007,61.0498,23523.0
2016-09-20 09:40:00,71.28,71.32,71.13,71.15,57125.0,61.0669,61.1012,60.9384,60.9556,57125.0
2016-09-20 09:45:00,71.16,71.2,71.05,71.18,22874.0,60.9641,60.9984,60.8699,60.9813,22874.0
2016-09-20 09:50:00,71.18,71.24,71.15,71.24,30149.0,60.9813,61.0327,60.9556,61.0327,30149.0
2016-09-20 09:55:00,71.24,71.25,71.08,71.1,28672.0,61.0327,61.0412,60.8956,60.9127,28672.0
2016-09-20 10:00:00,71.07,71.21,71.01,71.04,47122.0,60.887,61.007,60.8356,60.8613,47122.0
2016-09-20 10:05:00,71.04,71.08,70.99,71.02,25687.0,60.8613,60.8956,60.8185,60.8442,25687.0
2016-09-20 10:10:00,71.02,71.08,70.93,71.07,35011.0,60.8442,60.8956,60.7671,60.887,35011.0
2016-09-20 10:15:00,71.06,71.23,71.01,71.2,19799.0,60.8785,61.0241,60.8356,60.9984,19799.0
2016-09-20 10:20:00,71.2,71.2,71.05,71.08,19325.0,60.9984,60.9984,60.8699,60.8956,19325.0
2016-09-20 10:25:00,71.09,71.11,70.97,70.97,19371.0,60.9042,60.9213,60.8014,60.8014,19371.0
2016-09-20 10:30:00,70.95,71.0,70.76,70.76,21320.0,60.7842,60.8271,60.6215,60.6215,21320.0
2016-09-20 10:35:00,70.75,70.79,70.57,70.6,65089.0,60.6129,60.6472,60.4587,60.4844,65089.0
2016-09-20 10:40:00,70.61,70.65,70.58,70.59,23986.0,60.4929,60.5272,60.4672,60.4758,23986.0
2016-09-20 10:45:00,70.6,70.63,70.57,70.63,20393.0,60.4844,60.5101,60.4587,60.5101,20393.0
2016-09-20 10:50:00,70.63,70.63,70.51,70.51,25519.0,60.5101,60.5101,60.4073,60.4073,25519.0
2016-09-20 10:55:00,70.51,70.52,70.48,70.49,19436.0,60.4073,60.4158,60.3816,60.3901,19436.0
2016-09-20 11:00:00,70.49,70.54,70.46,70.52,26401.0,60.3901,60.433,60.3644,60.4158,26401.0
2016-09-20 11:05:00,70.53,70.71,70.53,70.7,18570.0,60.4244,60.5786,60.4244,60.57,18570.0
2016-09-20 11:10:00,70.71,70.75,70.69,70.75,24219.0,60.5786,60.6129,60.5615,60.6129,24219.0
2016-09-20 11:15:00,70.77,70.82,70.74,70.81,15657.0,60.63,60.6729,60.6043,60.6643,15657.0
2016-09-20 11:20:00,70.82,70.83,70.76,70.76,14803.0,60.6729,60.6814,60.6215,60.6215,14803.0
2016-09-20 11:25:00,70.76,70.85,70.75,70.75,22061.0,60.6215,60.6986,60.6129,60.6129,22061.0
2016-09-20 11:30:00,70.78,70.89,70.78,70.8,16617.0,60.6386,60.7328,60.6386,60.6557,16617.0
2016-09-20 11:35:00,70.79,70.8,70.68,70.7,15994.0,60.6472,60.6557,60.5529,60.57,15994.0
2016-09-20 11:40:00,70.7,70.71,70.67,70.71,9452.0,60.57,60.5786,60.5443,60.5786,9452.0
2016-09-20 11:45:00,70.71,70.77,70.66,70.76,12871.0,60.5786,60.63,60.5358,60.6215,12871.0
2016-09-20 11:50:00,70.76,70.79,70.73,70.77,7467.0,60.6215,60.6472,60.5958,60.63,7467.0
2016-09-20 11:55:00,70.76,70.82,70.66,70.68,19607.0,60.6215,60.6729,60.5358,60.5529,19607.0
2016-09-20 12:00:00,70.67,70.68,70.59,70.59,14006.0,60.5443,60.5529,60.4758,60.4758,14006.0
2016-09-20 12:05:00,70.59,70.59,70.52,70.53,6600.0,60.4758,60.4758,60.4158,60.4244,6600.0
2016-09-20 12:10:00,70.53,70.57,70.48,70.48,12898.0,60.4244,60.4587,60.3816,60.3816,12898.0
2016-09-20 12:15:00,70.48,70.52,70.46,70.51,19737.0,60.3816,60.4158,60.3644,60.4073,19737.0
2016-09-20 12:20:00,70.5,70.6,70.5,70.59,18299.0,60.3987,60.4844,60.3987,60.4758,18299.0
2016-09-20 12:25:00,70.59,70.67,70.58,70.67,12577.0,60.4758,60.5443,60.4672,60.5443,12577.0
2016-09-20 12:30:00,70.67,70.68,70.57,70.58,13579.0,60.5443,60.5529,60.4587,60.4672,13579.0
2016-09-20 12:35:00,70.58,70.61,70.52,70.6,14956.0,60.4672,60.4929,60.4158,60.4844,14956.0
2016-09-20 12:40:00,70.61,70.61,70.57,70.58,6927.0,60.4929,60.4929,60.4587,60.4672,6927.0
2016-09-20 12:45:00,70.58,70.58,70.48,70.48,20373.0,60.4672,60.4672,60.3816,60.3816,20373.0
2016-09-20 12:50:00,70.49,70.56,70.49,70.52,6815.0,60.3901,60.4501,60.3901,60.4158,6815.0
2016-09-20 12:55:00,70.53,70.54,70.38,70.42,10568.0,60.4244,60.433,60.2959,60.3302,10568.0
2016-09-20 13:00:00,70.43,70.47,70.38,70.45,15743.0,60.3387,60.373,60.2959,60.3559,15743.0
2016-09-20 13:05:00,70.45,70.49,70.45,70.48,8475.0,60.3559,60.3901,60.3559,60.3816,8475.0
2016-09-20 13:10:00,70.48,70.55,70.45,70.51,14504.0,60.3816,60.4415,60.3559,60.4073,14504.0
2016-09-20 13:15:00,70.51,70.54,70.5,70.53,8911.0,60.4073,60.433,60.3987,60.4244,8911.0
2016-09-20 13:20:00,70.52,70.52,70.46,70.51,10681.0,60.4158,60.4158,60.3644,60.4073,10681.0
2016-09-20 13:25:00,70.52,70.52,70.48,70.51,10545.0,60.4158,60.4158,60.3816,60.4073,10545.0
2016-09-20 13:30:00,70.51,70.58,70.5,70.58,12801.0,60.4073,60.4672,60.3987,60.4672,12801.0
2016-09-20 13:35:00,70.57,70.61,70.52,70.6,20031.0,60.4587,60.4929,60.4158,60.4844,20031.0
2016-09-20 13:40:00,70.6,70.6,70.55,70.56,11497.0,60.4844,60.4844,60.4415,60.4501,11497.0
2016-09-20 13:45:00,70.58,70.58,70.52,70.54,20219.0,60.4672,60.4672,60.4158,60.433,20219.0
2016-09-20 13:50:00,70.54,70.54,70.46,70.5,12410.0,60.433,60.433,60.3644,60.3987,12410.0
2016-09-20 13:55:00,70.5,70.63,70.49,70.61,24347.0,60.3987,60.5101,60.3901,60.4929,24347.0
2016-09-20 14:00:00,70.6,70.65,70.59,70.65,12635.0,60.4844,60.5272,60.4758,60.5272,12635.0
2016-09-20 14:05:00,70.64,70.69,70.6,70.61,9097.0,60.5186,60.5615,60.4844,60.4929,9097.0
2016-09-20 14:10:00,70.6,70.6,70.56,70.58,17887.0,60.4844,60.4844,60.4501,60.4672,17887.0
2016-09-20 14:15:00,70.58,70.61,70.56,70.59,8732.0,60.4672,60.4929,60.4501,60.4758,8732.0
2016-09-20 14:20:00,70.58,70.59,70.54,70.54,12443.0,60.4672,60.4758,60.433,60.433,12443.0
2016-09-20 14:25:00,70.53,70.53,70.47,70.52,15597.0,60.4244,60.4244,60.373,60.4158,15597.0
2016-09-20 14:30:00,70.52,70.56,70.51,70.56,16424.0,60.4158,60.4501,60.4073,60.4501,16424.0
2016-09-20 14:35:00,70.55,70.6,70.55,70.6,15071.0,60.4415,60.4844,60.4415,60.4844,15071.0
2016-09-20 14:40:00,70.6,70.61,70.53,70.53,22880.0,60.4844,60.4929,60.4244,60.4244,22880.0
2016-09-20 14:45:00,70.53,70.57,70.52,70.56,17991.0,60.4244,60.4587,60.4158,60.4501,17991.0
2016-09-20 14:50:00,70.57,70.59,70.55,70.57,15261.0,60.4587,60.4758,60.4415,60.4587,15261.0
2016-09-20 14:55:00,70.58,70.68,70.58,70.67,24076.0,60.4672,60.5529,60.4672,60.5443,24076.0
2016-09-20 15:00:00,70.67,70.72,70.66,70.7,30307.0,60.5443,60.5872,60.5358,60.57,30307.0
2016-09-20 15:05:00,70.69,70.72,70.69,70.71,31635.0,60.5615,60.5872,60.5615,60.5786,31635.0
2016-09-20 15:10:00,70.71,70.8,70.7,70.8,21683.0,60.5786,60.6557,60.57,60.6557,21683.0
2016-09-20 15:15:00,70.8,70.83,70.77,70.83,23648.0,60.6557,60.6814,60.63,60.6814,23648.0
2016-09-20 15:20:00,70.82,70.82,70.75,70.77,30082.0,60.6729,60.6729,60.6129,60.63,30082.0
2016-09-20 15:25:00,70.78,70.83,70.74,70.74,24817.0,60.6386,60.6814,60.6043,60.6043,24817.0
2016-09-20 15:30:00,70.74,70.74,70.63,70.64,25724.0,60.6043,60.6043,60.5101,60.5186,25724.0
2016-09-20 15:35:00,70.65,70.69,70.62,70.69,24026.0,60.5272,60.5615,60.5015,60.5615,24026.0
2016-09-20 15:40:00,70.69,70.7,70.62,70.65,151191.0,60.5615,60.57,60.5015,60.5272,151191.0
2016-09-20 15:45:00,70.65,70.75,70.63,70.74,68412.0,60.5272,60.6129,60.5101,60.6043,68412.0
2016-09-20 15:50:00,70.74,70.74,70.64,70.72,116848.0,60.6043,60.6043,60.5186,60.5872,116848.0
2016-09-20 15:55:00,70.72,70.72,70.54,70.54,263548.0,60.5872,60.5872,60.433,60.433,263548.0
2016-09-21 09:30:00,70.76,70.93,70.57,70.67,48697.0,60.6215,60.7671,60.4587,60.5443,48697.0
2016-09-21 09:35:00,70.68,70.87,70.63,70.75,24959.0,60.5529,60.7157,60.5101,60.6129,24959.0
2016-09-21 09:40:00,70.75,70.92,70.72,70.75,20521.0,60.6129,60.7585,60.5872,60.6129,20521.0
2016-09-21 09:45:00,70.76,70.83,70.73,70.8,18749.0,60.6215,60.6814,60.5958,60.6557,18749.0
2016-09-21 09:50:00,70.81,71.15,70.81,71.12,15187.0,60.6643,60.9556,60.6643,60.9299,15187.0
2016-09-21 09:55:00,71.13,71.18,71.06,71.17,13884.0,60.9384,60.9813,60.8785,60.9727,13884.0
2016-09-21 10:00:00,71.17,71.24,71.08,71.13,73624.0,60.9727,61.0327,60.8956,60.9384,73624.0
2016-09-21 10:05:00,71.12,71.16,70.98,71.0,62986.0,60.9299,60.9641,60.8099,60.8271,62986.0
2016-09-21 10:10:00,71.0,71.04,70.92,71.03,40707.0,60.8271,60.8613,60.7585,60.8528,40707.0
2016-09-21 10:15:00,71.03,71.12,70.99,71.01,59722.0,60.8528,60.9299,60.8185,60.8356,59722.0
2016-09-21 10:20:00,71.01,71.11,71.01,71.06,33361.0,60.8356,60.9213,60.8356,60.8785,33361.0
2016-09-21 10:25:00,71.06,71.06,70.98,71.0,21080.0,60.8785,60.8785,60.8099,60.8271,21080.0
2016-09-21 10:30:00,71.01,71.07,71.0,71.04,23693.0,60.8356,60.887,60.8271,60.8613,23693.0
2016-09-21 10:35:00,71.05,71.14,71.05,71.08,69470.0,60.8699,60.947,60.8699,60.8956,69470.0
2016-09-21 10:40:00,71.09,71.15,71.07,71.15,36196.0,60.9042,60.9556,60.887,60.9556,36196.0
2016-09-21 10:45:00,71.15,71.19,71.04,71.15,42030.0,60.9556,60.9898,60.8613,60.9556,42030.0
2016-09-21 10:50:00,71.13,71.13,70.99,71.0,27726.0,60.9384,60.9384,60.8185,60.8271,27726.0
2016-09-21 10:55:00,70.99,71.0,70.87,70.97,29546.0,60.8185,60.8271,60.7157,60.8014,29546.0
2016-09-21 11:00:00,70.98,71.05,70.93,71.05,35015.0,60.8099,60.8699,60.7671,60.8699,35015.0
2016-09-21 11:05:00,71.05,71.06,70.92,70.93,12673.0,60.8699,60.8785,60.7585,60.7671,12673.0
2016-09-21 11:10:00,70.93,70.96,70.9,70.96,7090.0,60.7671,60.7928,60.7414,60.7928,7090.0
2016-09-21 11:15:00,70.95,70.98,70.91,70.98,13590.0,60.7842,60.8099,60.75,60.8099,13590.0
2016-09-21 11:20:00,70.98,71.04,70.98,71.04,5334.0,60.8099,60.8613,60.8099,60.8613,5334.0
2016-09-21 11:25:00,71.03,71.06,70.96,71.05,8706.0,60.8528,60.8785,60.7928,60.8699,8706.0
2016-09-21 11:30:00,71.07,71.11,71.03,71.08,42543.0,60.887,60.9213,60.8528,60.8956,42543.0
2016-09-21 11:35:00,71.09,71.17,71.09,71.16,11565.0,60.9042,60.9727,60.9042,60.9641,11565.0
2016-09-21 11:40:00,71.15,71.18,71.12,71.15,21405.0,60.9556,60.9813,60.9299,60.9556,21405.0
2016-09-21 11:45:00,71.15,71.2,71.13,71.18,18146.0,60.9556,60.9984,60.9384,60.9813,18146.0
2016-09-21 11:50:00,71.19,71.19,71.11,71.12,22838.0,60.9898,60.9898,60.9213,60.9299,22838.0
2016-09-21 11:55:00,71.11,71.15,71.07,71.1,36309.0,60.9213,60.9556,60.887,60.9127,36309.0
2016-09-21 12:00:00,71.09,71.09,71.04,71.05,23961.0,60.9042,60.9042,60.8613,60.8699,23961.0
2016-09-21 12:05:00,71.04,71.09,71.03,71.06,14972.0,60.8613,60.9042,60.8528,60.8785,14972.0
2016-09-21 12:10:00,71.05,71.06,70.97,70.97,12376.0,60.8699,60.8785,60.8014,60.8014,12376.0
2016-09-21 12:15:00,70.97,70.98,70.86,70.86,39042.0,60.8014,60.8099,60.7071,60.7071,39042.0
2016-09-21 12:20:00,70.86,70.91,70.82,70.89,37320.0,60.7071,60.75,60.6729,60.7328,37320.0
2016-09-21 12:25:00,70.89,70.92,70.85,70.92,23466.0,60.7328,60.7585,60.6986,60.7585,23466.0
2016-09-21 12:30:00,70.92,70.96,70.87,70.91,21190.0,60.7585,60.7928,60.7157,60.75,21190.0
2016-09-21 12:35:00,70.91,70.92,70.86,70.86,14286.0,60.75,60.7585,60.7071,60.7071,14286.0
2016-09-21 12:40:00,70.86,70.88,70.83,70.88,10471.0,60.7071,60.7243,60.6814,60.7243,10471.0
2016-09-21 12:45:00,70.88,70.92,70.87,70.89,10198.0,60.7243,60.7585,60.7157,60.7328,10198.0
2016-09-21 12:50:00,70.89,71.01,70.89,71.0,22065.0,60.7328,60.8356,60.7328,60.8271,22065.0
2016-09-21 12:55:00,70.99,71.07,70.96,71.06,24013.0,60.8185,60.887,60.7928,60.8785,24013.0
2016-09-21 13:00:00,71.06,71.16,71.03,71.13,18720.0,60.8785,60.9641,60.8528,60.9384,18720.0
2016-09-21 13:05:00,71.13,71.13,71.02,71.03,8507.0,60.9384,60.9384,60.8442,60.8528,8507.0
2016-09-21 13:10:00,71.02,71.03,70.99,71.01,10144.0,60.8442,60.8528,60.8185,60.8356,10144.0
2016-09-21 13:15:00,71.0,71.02,70.98,71.0,25485.0,60.8271,60.8442,60.8099,60.8271,25485.0
2016-09-21 13:20:00,71.0,71.01,70.95,70.95,17016.0,60.8271,60.8356,60.7842,60.7842,17016.0
2016-09-21 13:25:00,70.95,70.96,70.91,70.94,12614.0,60.7842,60.7928,60.75,60.7757,12614.0
2016-09-21 13:30:00,70.95,70.97,70.93,70.95,15762.0,60.7842,60.8014,60.7671,60.7842,15762.0
2016-09-21 13:35:00,70.94,71.01,70.94,71.01,26258.0,60.7757,60.8356,60.7757,60.8356,26258.0
2016-09-21 13:40:00,71.0,71.03,70.98,71.01,20292.0,60.8271,60.8528,60.8099,60.8356,20292.0
2016-09-21 13:45:00,71.01,71.08,70.99,71.03,20608.0,60.8356,60.8956,60.8185,60.8528,20608.0
2016-09-21 13:50:00,71.02,71.02,70.88,70.88,15569.0,60.8442,60.8442,60.7243,60.7243,15569.0
2016-09-21 13:55:00,70.89,71.16,70.89,71.15,38520.0,60.7328,60.9641,60.7328,60.9556,38520.0
2016-09-21 14:00:00,71.12,71.36,70.98,71.22,114738.0,60.9299,61.1355,60.8099,61.0155,114738.0
2016-09-21 14:05:00,71.27,71.35,71.12,71.12,63252.0,61.0584,61.1269,60.9299,60.9299,63252.0
2016-09-21 14:10:00,71.14,71.23,71.07,71.08,78305.0,60.947,61.0241,60.887,60.8956,78305.0
2016-09-21 14:15:00,71.08,71.14,70.97,70.99,221904.0,60.8956,60.947,60.8014,60.8185,221904.0
2016-09-21 14:20:00,70.96,71.07,70.88,70.95,95585.0,60.7928,60.887,60.7243,60.7842,95585.0
2016-09-21 14:25:00,70.94,71.06,70.8,71.03,59277.0,60.7757,60.8785,60.6557,60.8528,59277.0
2016-09-21 14:30:00,71.03,71.17,71.02,71.16,69723.0,60.8528,60.9727,60.8442,60.9641,69723.0
2016-09-21 14:35:00,71.16,71.3,71.15,71.15,49245.0,60.9641,61.0841,60.9556,60.9556,49245.0
2016-09-21 14:40:00,71.15,71.23,71.13,71.15,48203.0,60.9556,61.0241,60.9384,60.9556,48203.0
2016-09-21 14:45:00,71.15,71.25,71.14,71.19,43817.0,60.9556,61.0412,60.947,60.9898,43817.0
2016-09-21 14:50:00,71.2,71.22,71.15,71.21,41864.0,60.9984,61.0155,60.9556,61.007,41864.0
2016-09-21 14:55:00,71.2,71.44,71.19,71.37,54991.0,60.9984,61.204,60.9898,61.1441,54991.0
2016-09-21 15:00:00,71.36,71.4,71.31,71.38,37639.0,61.1355,61.1698,61.0926,61.1526,37639.0
2016-09-21 15:05:00,71.4,71.52,71.4,71.51,37387.0,61.1698,61.2726,61.1698,61.264,37387.0
2016-09-21 15:10:00,71.51,71.58,71.5,71.57,34988.0,61.264,61.324,61.2554,61.3154,34988.0
2016-09-21 15:15:00,71.57,71.65,71.54,71.55,31712.0,61.3154,61.3839,61.2897,61.2983,31712.0
2016-09-21 15:20:00,71.53,71.6,71.52,71.53,33962.0,61.2811,61.3411,61.2726,61.2811,33962.0
2016-09-21 15:25:00,71.52,71.56,71.51,71.51,29567.0,61.2726,61.3068,61.264,61.264,29567.0
2016-09-21 15:30:00,71.51,71.64,71.51,71.63,53065.0,61.264,61.3754,61.264,61.3668,53065.0
2016-09-21 15:35:00,71.63,71.67,71.58,71.62,38553.0,61.3668,61.4011,61.324,61.3582,38553.0
2016-09-21 15:40:00,71.62,71.73,71.61,71.72,62352.0,61.3582,61.4525,61.3497,61.4439,62352.0
2016-09-21 15:45:00,71.72,71.76,71.7,71.73,110095.0,61.4439,61.4782,61.4268,61.4525,110095.0
2016-09-21 15:50:00,71.73,71.78,71.73,71.75,125566.0,61.4525,61.4953,61.4525,61.4696,125566.0
2016-09-21 15:55:00,71.75,71.78,71.68,71.69,257629.0,61.4696,61.4953,61.4096,61.4182,257629.0
2016-09-22 09:30:00,71.77,71.9,71.66,71.82,153325.0,61.4867,61.5981,61.3925,61.5296,153325.0
2016-09-22 09:35:00,71.84,71.88,71.78,71.82,24575.0,61.5467,61.581,61.4953,61.5296,24575.0
2016-09-22 09:40:00,71.86,71.97,71.84,71.95,54905.0,61.5638,61.6581,61.5467,61.6409,54905.0
2016-09-22 09:45:00,71.94,72.06,71.93,72.05,26968.0,61.6324,61.7352,61.6238,61.7266,26968.0
2016-09-22 09:50:00,72.06,72.12,71.99,72.04,51478.0,61.7352,61.7866,61.6752,61.7181,51478.0
2016-09-22 09:55:00,72.03,72.05,71.95,71.99,58781.0,61.7095,61.7266,61.6409,61.6752,58781.0
2016-09-22 10:00:00,72.0,72.02,71.92,71.95,73696.0,61.6838,61.7009,61.6152,61.6409,73696.0
2016-09-22 10:05:00,71.96,72.03,71.91,71.96,77832.0,61.6495,61.7095,61.6067,61.6495,77832.0
2016-09-22 10:10:00,71.95,72.02,71.92,72.0,53672.0,61.6409,61.7009,61.6152,61.6838,53672.0
2016-09-22 10:15:00,72.0,72.12,71.97,72.11,51740.0,61.6838,61.7866,61.6581,61.778,51740.0
2016-09-22 10:20:00,72.1,72.1,72.01,72.02,25314.0,61.7695,61.7695,61.6924,61.7009,25314.0
2016-09-22 10:25:00,72.03,72.07,71.96,72.02,24081.0,61.7095,61.7438,61.6495,61.7009,24081.0
2016-09-22 10:30:00,72.02,72.16,72.0,72.16,33685.0,61.7009,61.8209,61.6838,61.8209,33685.0
2016-09-22 10:35:00,72.17,72.17,72.09,72.12,26519.0,61.8294,61.8294,61.7609,61.7866,26519.0
2016-09-22 10:40:00,72.12,72.17,72.1,72.14,19366.0,61.7866,61.8294,61.7695,61.8037,19366.0
2016-09-22 10:45:00,72.14,72.17,72.13,72.16,26744.0,61.8037,61.8294,61.7952,61.8209,26744.0
2016-09-22 10:50:00,72.16,72.17,72.12,72.16,65855.0,61.8209,61.8294,61.7866,61.8209,65855.0
2016-09-22 10:55:00,72.16,72.16,72.08,72.09,71499.0,61.8209,61.8209,61.7523,61.7609,71499.0
2016-09-22 11:00:00,72.09,72.1,72.05,72.06,36813.0,61.7609,61.7695,61.7266,61.7352,36813.0
2016-09-22 11:05:00,72.07,72.09,72.05,72.08,43710.0,61.7438,61.7609,61.7266,61.7523,43710.0
2016-09-22 11:10:00,72.08,72.08,72.05,72.08,75639.0,61.7523,61.7523,61.7266,61.7523,75639.0
2016-09-22 11:15:00,72.08,72.09,72.04,72.06,27329.0,61.7523,61.7609,61.7181,61.7352,27329.0
2016-09-22 11:20:00,72.05,72.06,72.01,72.05,27625.0,61.7266,61.7352,61.6924,61.7266,27625.0
2016-09-22 11:25:00,72.05,72.09,72.04,72.05,24638.0,61.7266,61.7609,61.7181,61.7266,24638.0
2016-09-22 11:30:00,72.06,72.06,72.0,72.03,58458.0,61.7352,61.7352,61.6838,61.7095,58458.0
2016-09-22 11:35:00,72.03,72.05,72.01,72.05,25933.0,61.7095,61.7266,61.6924,61.7266,25933.0
2016-09-22 11:40:00,72.04,72.09,72.04,72.05,31317.0,61.7181,61.7609,61.7181,61.7266,31317.0
2016-09-22 11:45:00,72.04,72.05,71.94,71.94,39392.0,61.7181,61.7266,61.6324,61.6324,39392.0
2016-09-22 11:50:00,71.93,71.94,71.77,71.79,16981.0,61.6238,61.6324,61.4867,61.5039,16981.0
2016-09-22 11:55:00,71.78,71.79,71.68,71.69,68485.0,61.4953,61.5039,61.4096,61.4182,68485.0
2016-09-22 12:00:00,71.7,71.82,71.69,71.77,24062.0,61.4268,61.5296,61.4182,61.4867,24062.0
2016-09-22 12:05:00,71.77,71.8,71.7,71.7,26279.0,61.4867,61.5124,61.4268,61.4268,26279.0
2016-09-22 12:10:00,71.7,71.78,71.68,71.78,20784.0,61.4268,61.4953,61.4096,61.4953,20784.0
2016-09-22 12:15:00,71.79,71.82,71.74,71.81,36902.0,61.5039,61.5296,61.461,61.521,36902.0
2016-09-22 12:20:00,71.81,71.86,71.8,71.81,37721.0,61.521,61.5638,61.5124,61.521,37721.0
2016-09-22 12:25:00,71.81,71.89,71.8,71.89,24844.0,61.521,61.5895,61.5124,61.5895,24844.0
2016-09-22 12:30:00,71.87,71.93,71.84,71.92,25947.0,61.5724,61.6238,61.5467,61.6152,25947.0
2016-09-22 12:35:00,71.91,71.93,71.88,71.89,18186.0,61.6067,61.6238,61.581,61.5895,18186.0
2016-09-22 12:40:00,71.89,71.96,71.89,71.95,20014.0,61.5895,61.6495,61.5895,61.6409,20014.0
2016-09-22 12:45:00,71.95,72.01,71.94,72.01,15615.0,61.6409,61.6924,61.6324,61.6924,15615.0
2016-09-22 12:50:00,72.0,72.01,71.99,72.01,5509.0,61.6838,61.6924,61.6752,61.6924,5509.0
2016-09-22 12:55:00,72.02,72.03,72.0,72.03,7794.0,61.7009,61.7095,61.6838,61.7095,7794.0
2016-09-22 13:00:00,72.03,72.05,72.01,72.03,12039.0,61.7095,61.7266,61.6924,61.7095,12039.0
2016-09-22 13:05:00,72.04,72.08,72.03,72.08,22029.0,61.7181,61.7523,61.7095,61.7523,22029.0
2016-09-22 13:10:00,72.08,72.1,72.08,72.09,21773.0,61.7523,61.7695,61.7523,61.7609,21773.0
2016-09-22 13:15:00,72.09,72.13,72.08,72.13,16201.0,61.7609,61.7952,61.7523,61.7952,16201.0
2016-09-22 13:20:00,72.12,72.17,72.12,72.17,29354.0,61.7866,61.8294,61.7866,61.8294,29354.0
2016-09-22 13:25:00,72.16,72.2,72.16,72.17,19311.0,61.8209,61.8551,61.8209,61.8294,19311.0
2016-09-22 13:30:00,72.17,72.18,72.11,72.14,23808.0,61.8294,61.838,61.778,61.8037,23808.0
2016-09-22 13:35:00,72.13,72.13,72.1,72.13,12973.0,61.7952,61.7952,61.7695,61.7952,12973.0
2016-09-22 13:40:00,72.13,72.13,72.08,72.09,14066.0,61.7952,61.7952,61.7523,61.7609,14066.0
2016-09-22 13:45:00,72.09,72.1,72.09,72.1,14051.0,61.7609,61.7695,61.7609,61.7695,14051.0
2016-09-22 13:50:00,72.09,72.1,72.07,72.07,14299.0,61.7609,61.7695,61.7438,61.7438,14299.0
2016-09-22 13:55:00,72.07,72.07,72.05,72.06,15670.0,61.7438,61.7438,61.7266,61.7352,15670.0
2016-09-22 14:00:00,72.06,72.1,72.06,72.1,25054.0,61.7352,61.7695,61.7352,61.7695,25054.0
2016-09-22 14:05:00,72.09,72.15,72.09,72.15,14289.0,61.7609,61.8123,61.7609,61.8123,14289.0
2016-09-22 14:10:00,72.15,72.16,72.1,72.11,69131.0,61.8123,61.8209,61.7695,61.778,69131.0
2016-09-22 14:15:00,72.11,72.11,72.06,72.08,60947.0,61.778,61.778,61.7352,61.7523,60947.0
2016-09-22 14:20:00,72.08,72.13,72.06,72.13,35915.0,61.7523,61.7952,61.7352,61.7952,35915.0
2016-09-22 14:25:00,72.12,72.2,72.12,72.16,19024.0,61.7866,61.8551,61.7866,61.8209,19024.0
2016-09-22 14:30:00,72.16,72.18,72.1,72.1,22651.0,61.8209,61.838,61.7695,61.7695,22651.0
2016-09-22 14:35:00,72.1,72.16,72.07,72.15,30452.0,61.7695,61.8209,61.7438,61.8123,30452.0
2016-09-22 14:40:00,72.15,72.15,72.1,72.11,15816.0,61.8123,61.8123,61.7695,61.778,15816.0
2016-09-22 14:45:00,72.11,72.12,72.07,72.08,13254.0,61.778,61.7866,61.7438,61.7523,13254.0
2016-09-22 14:50:00,72.08,72.18,72.05,72.17,30255.0,61.7523,61.838,61.7266,61.8294,30255.0
2016-09-22 14:55:00,72.18,72.2,72.16,72.16,15475.0,61.838,61.8551,61.8209,61.8209,15475.0
2016-09-22 15:00:00,72.16,72.18,72.14,72.15,34307.0,61.8209,61.838,61.8037,61.8123,34307.0
2016-09-22 15:05:00,72.16,72.18,72.13,72.14,44214.0,61.8209,61.838,61.7952,61.8037,44214.0
2016-09-22 15:10:00,72.14,72.15,72.13,72.15,26325.0,61.8037,61.8123,61.7952,61.8123,26325.0
2016-09-22 15:15:00,72.15,72.16,72.12,72.16,31026.0,61.8123,61.8209,61.7866,61.8209,31026.0
2016-09-22 15:20:00,72.15,72.18,72.14,72.15,39184.0,61.8123,61.838,61.8037,61.8123,39184.0
2016-09-22 15:25:00,72.16,72.18,72.15,72.17,34143.0,61.8209,61.838,61.8123,61.8294,34143.0
2016-09-22 15:30:00,72.17,72.21,72.14,72.17,42677.0,61.8294,61.8637,61.8037,61.8294,42677.0
2016-09-22 15:35:00,72.17,72.22,72.16,72.2,26542.0,61.8294,61.8723,61.8209,61.8551,26542.0
2016-09-22 15:40:00,72.21,72.21,72.13,72.13,39520.0,61.8637,61.8637,61.7952,61.7952,39520.0
2016-09-22 15:45:00,72.14,72.15,72.07,72.08,46464.0,61.8037,61.8123,61.7438,61.7523,46464.0
2016-09-22 15:50:00,72.09,72.1,72.05,72.07,53538.0,61.7609,61.7695,61.7266,61.7438,53538.0
2016-09-22 15:55:00,72.08,72.15,72.04,72.14,200640.0,61.7523,61.8123,61.7181,61.8037,200640.0
2016-09-23 09:30:00,71.76,72.06,71.66,72.03,85269.0,61.4782,61.7352,61.3925,61.7095,85269.0
2016-09-23 09:35:00,72.04,72.11,71.96,72.09,43764.0,61.7181,61.778,61.6495,61.7609,43764.0
2016-09-23 09:40:00,72.07,72.2,71.82,71.83,45533.0,61.7438,61.8551,61.5296,61.5381,45533.0
2016-09-23 09:45:00,71.82,71.82,71.68,71.82,82401.0,61.5296,61.5296,61.4096,61.5296,82401.0
2016-09-23 09:50:00,71.82,71.92,71.81,71.92,45822.0,61.5296,61.6152,61.521,61.6152,45822.0
2016-09-23 09:55:00,71.92,72.1,71.88,72.08,61228.0,61.6152,61.7695,61.581,61.7523,61228.0
2016-09-23 10:00:00,72.09,72.09,71.92,72.02,70345.0,61.7609,61.7609,61.6152,61.7009,70345.0
2016-09-23 10:05:00,72.01,72.17,71.97,72.15,59893.0,61.6924,61.8294,61.6581,61.8123,59893.0
2016-09-23 10:10:00,72.14,72.22,72.05,72.22,36843.0,61.8037,61.8723,61.7266,61.8723,36843.0
2016-09-23 10:15:00,72.21,72.25,72.15,72.17,54914.0,61.8637,61.898,61.8123,61.8294,54914.0
2016-09-23 10:20:00,72.16,72.18,71.98,72.18,84460.0,61.8209,61.838,61.6667,61.838,84460.0
2016-09-23 10:25:00,72.15,72.17,72.06,72.08,23633.0,61.8123,61.8294,61.7352,61.7523,23633.0
2016-09-23 10:30:00,72.08,72.1,71.94,71.96,64938.0,61.7523,61.7695,61.6324,61.6495,64938.0
2016-09-23 10:35:00,71.95,72.08,71.94,72.04,25482.0,61.6409,61.7523,61.6324,61.7181,25482.0
2016-09-23 10:40:00,72.03,72.05,71.97,72.04,24730.0,61.7095,61.7266,61.6581,61.7181,24730.0
2016-09-23 10:45:00,72.03,72.06,71.97,71.99,32079.0,61.7095,61.7352,61.6581,61.6752,32079.0
2016-09-23 10:50:00,71.99,72.02,71.96,71.97,50930.0,61.6752,61.7009,61.6495,61.6581,50930.0
2016-09-23 10:55:00,71.97,72.0,71.95,71.99,44531.0,61.6581,61.6838,61.6409,61.6752,44531.0
2016-09-23 11:00:00,71.99,72.01,71.95,72.0,30441.0,61.6752,61.6924,61.6409,61.6838,30441.0
2016-09-23 11:05:00,71.99,72.07,71.98,72.0,20428.0,61.6752,61.7438,61.6667,61.6838,20428.0
2016-09-23 11:10:00,72.0,72.01,71.96,72.0,19043.0,61.6838,61.6924,61.6495,61.6838,19043.0
2016-09-23 11:15:00,71.99,72.03,71.96,71.97,20099.0,61.6752,61.7095,61.6495,61.6581,20099.0
2016-09-23 11:20:00,71.97,71.99,71.95,71.97,16649.0,61.6581,61.6752,61.6409,61.6581,16649.0
2016-09-23 11:25:00,71.98,72.1,71.98,72.07,14701.0,61.6667,61.7695,61.6667,61.7438,14701.0
2016-09-23 11:30:00,72.06,72.17,72.06,72.11,12380.0,61.7352,61.8294,61.7352,61.778,12380.0
2016-09-23 11:35:00,72.11,72.16,72.1,72.14,20283.0,61.778,61.8209,61.7695,61.8037,20283.0
2016-09-23 11:40:00,72.14,72.14,72.05,72.1,16321.0,61.8037,61.8037,61.7266,61.7695,16321.0
2016-09-23 11:45:00,72.11,72.14,72.0,72.0,24988.0,61.778,61.8037,61.6838,61.6838,24988.0
2016-09-23 11:50:00,72.01,72.06,71.93,71.95,26836.0,61.6924,61.7352,61.6238,61.6409,26836.0
2016-09-23 11:55:00,71.95,72.01,71.93,71.96,34638.0,61.6409,61.6924,61.6238,61.6495,34638.0
2016-09-23 12:00:00,71.95,71.95,71.83,71.85,26271.0,61.6409,61.6409,61.5381,61.5553,26271.0
2016-09-23 12:05:00,71.85,71.86,71.73,71.73,27322.0,61.5553,61.5638,61.4525,61.4525,27322.0
2016-09-23 12:10:00,71.73,71.83,71.73,71.78,49597.0,61.4525,61.5381,61.4525,61.4953,49597.0
2016-09-23 12:15:00,71.78,71.86,71.77,71.84,35502.0,61.4953,61.5638,61.4867,61.5467,35502.0
2016-09-23 12:20:00,71.83,71.85,71.75,71.79,105397.0,61.5381,61.5553,61.4696,61.5039,105397.0
2016-09-23 12:25:00,71.79,71.85,71.78,71.85,18789.0,61.5039,61.5553,61.4953,61.5553,18789.0
2016-09-23 12:30:00,71.85,71.86,71.81,71.82,22274.0,61.5553,61.5638,61.521,61.5296,22274.0
2016-09-23 12:35:00,71.82,71.82,71.68,71.69,16104.0,61.5296,61.5296,61.4096,61.4182,16104.0
2016-09-23 12:40:00,71.68,71.71,71.63,71.63,21745.0,61.4096,61.4353,61.3668,61.3668,21745.0
2016-09-23 12:45:00,71.62,71.66,71.58,71.59,10876.0,61.3582,61.3925,61.324,61.3325,10876.0
2016-09-23 12:50:00,71.58,71.65,71.58,71.65,20549.0,61.324,61.3839,61.324,61.3839,20549.0
2016-09-23 12:55:00,71.64,71.65,71.56,71.57,14415.0,61.3754,61.3839,61.3068,61.3154,14415.0
2016-09-23 13:00:00,71.57,71.61,71.53,71.53,20462.0,61.3154,61.3497,61.2811,61.2811,20462.0
2016-09-23 13:05:00,71.51,71.52,71.42,71.42,19306.0,61.264,61.2726,61.1869,61.1869,19306.0
2016-09-23 13:10:00,71.43,71.44,71.38,71.41,20681.0,61.1955,61.204,61.1526,61.1783,20681.0
2016-09-23 13:15:00,71.41,71.46,71.35,71.36,28941.0,61.1783,61.2212,61.1269,61.1355,28941.0
2016-09-23 13:20:00,71.37,71.44,71.35,71.42,42326.0,61.1441,61.204,61.1269,61.1869,42326.0
2016-09-23 13:25:00,71.42,71.48,71.41,71.46,20109.0,61.1869,61.2383,61.1783,61.2212,20109.0
2016-09-23 13:30:00,71.46,71.47,71.43,71.44,12327.0,61.2212,61.2297,61.1955,61.204,12327.0
2016-09-23 13:35:00,71.44,71.44,71.38,71.39,15634.0,61.204,61.204,61.1526,61.1612,15634.0
2016-09-23 13:40:00,71.39,71.41,71.36,71.37,17680.0,61.1612,61.1783,61.1355,61.1441,17680.0
2016-09-23 13:45:00,71.38,71.39,71.33,71.33,20788.0,61.1526,61.1612,61.1098,61.1098,20788.0
2016-09-23 13:50:00,71.33,71.36,71.28,71.34,21475.0,61.1098,61.1355,61.0669,61.1184,21475.0
2016-09-23 13:55:00,71.33,71.33,71.28,71.29,20084.0,61.1098,61.1098,61.0669,61.0755,20084.0
2016-09-23 14:00:00,71.28,71.3,71.25,71.27,20574.0,61.0669,61.0841,61.0412,61.0584,20574.0
2016-09-23 14:05:00,71.28,71.32,71.26,71.31,24501.0,61.0669,61.1012,61.0498,61.0926,24501.0
2016-09-23 14:10:00,71.31,71.4,71.29,71.38,23493.0,61.0926,61.1698,61.0755,61.1526,23493.0
2016-09-23 14:15:00,71.37,71.37,71.34,71.37,12494.0,61.1441,61.1441,61.1184,61.1441,12494.0
2016-09-23 14:20:00,71.36,71.41,71.36,71.41,13300.0,61.1355,61.1783,61.1355,61.1783,13300.0
2016-09-23 14:25:00,71.41,71.43,71.37,71.38,23047.0,61.1783,61.1955,61.1441,61.1526,23047.0
2016-09-23 14:30:00,71.37,71.4,71.35,71.4,15043.0,61.1441,61.1698,61.1269,61.1698,15043.0
2016-09-23 14:35:00,71.39,71.4,71.34,71.34,17883.0,61.1612,61.1698,61.1184,61.1184,17883.0
2016-09-23 14:40:00,71.33,71.35,71.31,71.34,21349.0,61.1098,61.1269,61.0926,61.1184,21349.0
2016-09-23 14:45:00,71.33,71.37,71.33,71.35,16378.0,61.1098,61.1441,61.1098,61.1269,16378.0
2016-09-23 14:50:00,71.36,71.37,71.35,71.37,12042.0,61.1355,61.1441,61.1269,61.1441,12042.0
2016-09-23 14:55:00,71.37,71.4,71.37,71.37,24786.0,61.1441,61.1698,61.1441,61.1441,24786.0
2016-09-23 15:00:00,71.37,71.42,71.37,71.4,32908.0,61.1441,61.1869,61.1441,61.1698,32908.0
2016-09-23 15:05:00,71.4,71.45,71.39,71.42,28613.0,61.1698,61.2126,61.1612,61.1869,28613.0
2016-09-23 15:10:00,71.42,71.46,71.42,71.45,16462.0,61.1869,61.2212,61.1869,61.2126,16462.0
2016-09-23 15:15:00,71.46,71.46,71.39,71.41,24476.0,61.2212,61.2212,61.1612,61.1783,24476.0
2016-09-23 15:20:00,71.41,71.41,71.38,71.41,20593.0,61.1783,61.1783,61.1526,61.1783,20593.0
2016-09-23 15:25:00,71.41,71.51,71.41,71.51,26010.0,61.1783,61.264,61.1783,61.264,26010.0
2016-09-23 15:30:00,71.51,71.57,71.51,71.55,36501.0,61.264,61.3154,61.264,61.2983,36501.0
2016-09-23 15:35:00,71.55,71.55,71.36,71.36,50954.0,61.2983,61.2983,61.1355,61.1355,50954.0
2016-09-23 15:40:00,71.36,71.41,71.32,71.41,40246.0,61.1355,61.1783,61.1012,61.1783,40246.0
2016-09-23 15:45:00,71.4,71.41,71.31,71.33,49073.0,61.1698,61.1783,61.0926,61.1098,49073.0
2016-09-23 15:50:00,71.32,71.41,71.31,71.41,34303.0,61.1012,61.1783,61.0926,61.1783,34303.0
2016-09-23 15:55:00,71.41,71.41,71.29,71.29,94232.0,61.1783,61.1783,61.0755,61.0755,94232.0
2016-09-26 09:30:00,71.23,71.23,70.71,70.95,113922.0,61.0241,61.0241,60.5786,60.7842,113922.0
2016-09-26 09:35:00,70.92,71.04,70.85,70.97,146700.0,60.7585,60.8613,60.6986,60.8014,146700.0
2016-09-26 09:40:00,70.97,71.15,70.91,71.0,29233.0,60.8014,60.9556,60.75,60.8271,29233.0
2016-09-26 09:45:00,71.01,71.11,70.9,71.09,80682.0,60.8356,60.9213,60.7414,60.9042,80682.0
2016-09-26 09:50:00,71.06,71.12,70.99,71.05,48275.0,60.8785,60.9299,60.8185,60.8699,48275.0
2016-09-26 09:55:00,71.05,71.12,70.98,71.01,98824.0,60.8699,60.9299,60.8099,60.8356,98824.0
2016-09-26 10:00:00,71.02,71.15,71.0,71.13,59295.0,60.8442,60.9556,60.8271,60.9384,59295.0
2016-09-26 10:05:00,71.13,71.3,71.13,71.24,38856.0,60.9384,61.0841,60.9384,61.0327,38856.0
2016-09-26 10:10:00,71.23,71.37,71.2,71.34,22666.0,61.0241,61.1441,60.9984,61.1184,22666.0
2016-09-26 10:15:00,71.35,71.39,71.3,71.36,38317.0,61.1269,61.1612,61.0841,61.1355,38317.0
2016-09-26 10:20:00,71.37,71.43,71.25,71.29,21803.0,61.1441,61.1955,61.0412,61.0755,21803.0
2016-09-26 10:25:00,71.29,71.42,71.27,71.37,37379.0,61.0755,61.1869,61.0584,61.1441,37379.0
2016-09-26 10:30:00,71.37,71.5,71.36,71.49,43235.0,61.1441,61.2554,61.1355,61.2469,43235.0
2016-09-26 10:35:00,71.5,71.58,71.46,71.48,45532.0,61.2554,61.324,61.2212,61.2383,45532.0
2016-09-26 10:40:00,71.47,71.61,71.45,71.61,33839.0,61.2297,61.3497,61.2126,61.3497,33839.0
2016-09-26 10:45:00,71.6,71.61,71.48,71.52,32783.0,61.3411,61.3497,61.2383,61.2726,32783.0
2016-09-26 10:50:00,71.53,71.61,71.52,71.59,23118.0,61.2811,61.3497,61.2726,61.3325,23118.0
2016-09-26 10:55:00,71.58,71.65,71.45,71.46,80822.0,61.324,61.3839,61.2126,61.2212,80822.0
2016-09-26 11:00:00,71.45,71.47,71.34,71.37,25928.0,61.2126,61.2297,61.1184,61.1441,25928.0
2016-09-26 11:05:00,71.37,71.47,71.35,71.44,15309.0,61.1441,61.2297,61.1269,61.204,15309.0
2016-09-26 11:10:00,71.44,71.5,71.37,71.38,23187.0,61.204,61.2554,61.1441,61.1526,23187.0
2016-09-26 11:15:00,71.38,71.46,71.38,71.43,28127.0,61.1526,61.2212,61.1526,61.1955,28127.0
2016-09-26 11:20:00,71.44,71.49,71.41,71.44,39868.0,61.204,61.2469,61.1783,61.204,39868.0
2016-09-26 11:25:00,71.44,71.44,71.3,71.31,27644.0,61.204,61.204,61.0841,61.0926,27644.0
2016-09-26 11:30:00,71.31,71.31,71.18,71.27,21861.0,61.0926,61.0926,60.9813,61.0584,21861.0
2016-09-26 11:35:00,71.29,71.32,71.29,71.31,13708.0,61.0755,61.1012,61.0755,61.0926,13708.0
2016-09-26 11:40:00,71.3,71.3,71.22,71.23,21805.0,61.0841,61.0841,61.0155,61.0241,21805.0
2016-09-26 11:45:00,71.24,71.28,71.17,71.19,25866.0,61.0327,61.0669,60.9727,60.9898,25866.0
2016-09-26 11:50:00,71.2,71.24,71.16,71.17,35130.0,60.9984,61.0327,60.9641,60.9727,35130.0
2016-09-26 11:55:00,71.18,71.23,71.15,71.22,17585.0,60.9813,61.0241,60.9556,61.0155,17585.0
2016-09-26 12:00:00,71.21,71.32,71.19,71.31,69815.0,61.007,61.1012,60.9898,61.0926,69815.0
2016-09-26 12:05:00,71.3,71.38,71.3,71.35,14371.0,61.0841,61.1526,61.0841,61.1269,14371.0
2016-09-26 12:10:00,71.34,71.39,71.32,71.37,10910.0,61.1184,61.1612,61.1012,61.1441,10910.0
2016-09-26 12:15:00,71.37,71.37,71.31,71.32,10274.0,61.1441,61.1441,61.0926,61.1012,10274.0
2016-09-26 12:20:00,71.32,71.32,71.23,71.24,18657.0,61.1012,61.1012,61.0241,61.0327,18657.0
2016-09-26 12:25:00,71.24,71.25,71.19,71.22,14194.0,61.0327,61.0412,60.9898,61.0155,14194.0
2016-09-26 12:30:00,71.21,71.27,71.19,71.23,27639.0,61.007,61.0584,60.9898,61.0241,27639.0
2016-09-26 12:35:00,71.23,71.24,71.14,71.17,13121.0,61.0241,61.0327,60.947,60.9727,13121.0
2016-09-26 12:40:00,71.16,71.16,71.09,71.1,11653.0,60.9641,60.9641,60.9042,60.9127,11653.0
2016-09-26 12:45:00,71.1,71.14,71.06,71.06,28683.0,60.9127,60.947,60.8785,60.8785,28683.0
2016-09-26 12:50:00,71.05,71.11,71.03,71.08,10864.0,60.8699,60.9213,60.8528,60.8956,10864.0
2016-09-26 12:55:00,71.09,71.14,71.03,71.06,9829.0,60.9042,60.947,60.8528,60.8785,9829.0
2016-09-26 13:00:00,71.06,71.06,70.96,70.98,12773.0,60.8785,60.8785,60.7928,60.8099,12773.0
2016-09-26 13:05:00,70.99,70.99,70.82,70.82,12096.0,60.8185,60.8185,60.6729,60.6729,12096.0
2016-09-26 13:10:00,70.81,70.89,70.8,70.88,15656.0,60.6643,60.7328,60.6557,60.7243,15656.0
2016-09-26 13:15:00,70.89,70.91,70.86,70.86,31562.0,60.7328,60.75,60.7071,60.7071,31562.0
2016-09-26 13:20:00,70.87,70.94,70.86,70.91,34269.0,60.7157,60.7757,60.7071,60.75,34269.0
2016-09-26 13:25:00,70.91,70.92,70.85,70.85,68077.0,60.75,60.7585,60.6986,60.6986,68077.0
2016-09-26 13:30:00,70.85,70.85,70.77,70.82,31032.0,60.6986,60.6986,60.63,60.6729,31032.0
2016-09-26 13:35:00,70.82,70.82,70.72,70.73,31227.0,60.6729,60.6729,60.5872,60.5958,31227.0
2016-09-26 13:40:00,70.73,70.76,70.64,70.64,21238.0,60.5958,60.6215,60.5186,60.5186,21238.0
2016-09-26 13:45:00,70.65,70.7,70.63,70.66,13279.0,60.5272,60.57,60.5101,60.5358,13279.0
2016-09-26 13:50:00,70.66,70.69,70.62,70.68,29536.0,60.5358,60.5615,60.5015,60.5529,29536.0
2016-09-26 13:55:00,70.68,70.69,70.64,70.66,13209.0,60.5529,60.5615,60.5186,60.5358,13209.0
2016-09-26 14:00:00,70.66,70.68,70.64,70.64,17286.0,60.5358,60.5529,60.5186,60.5186,17286.0
2016-09-26 14:05:00,70.64,70.66,70.63,70.63,13467.0,60.5186,60.5358,60.5101,60.5101,13467.0
2016-09-26 14:10:00,70.64,70.65,70.6,70.65,13645.0,60.5186,60.5272,60.4844,60.5272,13645.0
2016-09-26 14:15:00,70.66,70.74,70.65,70.74,12272.0,60.5358,60.6043,60.5272,60.6043,12272.0
2016-09-26 14:20:00,70.73,70.76,70.72,70.76,12371.0,60.5958,60.6215,60.5872,60.6215,12371.0
2016-09-26 14:25:00,70.76,70.79,70.74,70.76,12979.0,60.6215,60.6472,60.6043,60.6215,12979.0
2016-09-26 14:30:00,70.75,70.77,70.73,70.74,13460.0,60.6129,60.63,60.5958,60.6043,13460.0
2016-09-26 14:35:00,70.75,70.75,70.66,70.66,11227.0,60.6129,60.6129,60.5358,60.5358,11227.0
2016-09-26 14:40:00,70.67,70.67,70.64,70.65,14758.0,60.5443,60.5443,60.5186,60.5272,14758.0
2016-09-26 14:45:00,70.66,70.74,70.66,70.74,11031.0,60.5358,60.6043,60.5358,60.6043,11031.0
2016-09-26 14:50:00,70.74,70.86,70.68,70.85,55996.0,60.6043,60.7071,60.5529,60.6986,55996.0
2016-09-26 14:55:00,70.85,70.89,70.77,70.81,57811.0,60.6986,60.7328,60.63,60.6643,57811.0
2016-09-26 15:00:00,70.81,70.84,70.76,70.77,28955.0,60.6643,60.69,60.6215,60.63,28955.0
2016-09-26 15:05:00,70.78,70.97,70.77,70.95,31270.0,60.6386,60.8014,60.63,60.7842,31270.0
2016-09-26 15:10:00,70.94,70.97,70.89,70.93,24634.0,60.7757,60.8014,60.7328,60.7671,24634.0
2016-09-26 15:15:00,70.94,70.99,70.91,70.92,34201.0,60.7757,60.8185,60.75,60.7585,34201.0
2016-09-26 15:20:00,70.92,70.95,70.9,70.94,27535.0,60.7585,60.7842,60.7414,60.7757,27535.0
2016-09-26 15:25:00,70.94,71.05,70.94,70.98,27901.0,60.7757,60.8699,60.7757,60.8099,27901.0
2016-09-26 15:30:00,70.97,71.02,70.95,70.95,29251.0,60.8014,60.8442,60.7842,60.7842,29251.0
2016-09-26 15:35:00,70.96,70.97,70.88,70.93,39666.0,60.7928,60.8014,60.7243,60.7671,39666.0
2016-09-26 15:40:00,70.93,70.94,70.81,70.82,40988.0,60.7671,60.7757,60.6643,60.6729,40988.0
2016-09-26 15:45:00,70.82,70.84,70.79,70.84,37345.0,60.6729,60.69,60.6472,60.69,37345.0
2016-09-26 15:50:00,70.84,70.87,70.79,70.8,51193.0,60.69,60.7157,60.6472,60.6557,51193.0
2016-09-26 15:55:00,70.8,70.88,70.77,70.83,118339.0,60.6557,60.7243,60.63,60.6814,118339.0
2016-09-27 09:30:00,70.48,70.55,70.15,70.29,61561.0,60.3816,60.4415,60.0989,60.2188,61561.0
2016-09-27 09:35:00,70.32,70.56,70.31,70.48,38197.0,60.2445,60.4501,60.2359,60.3816,38197.0
2016-09-27 09:40:00,70.51,70.73,70.5,70.59,36954.0,60.4073,60.5958,60.3987,60.4758,36954.0
2016-09-27 09:45:00,70.58,70.8,70.54,70.76,39758.0,60.4672,60.6557,60.433,60.6215,39758.0
2016-09-27 09:50:00,70.74,70.83,70.64,70.79,41888.0,60.6043,60.6814,60.5186,60.6472,41888.0
2016-09-27 09:55:00,70.79,70.96,70.79,70.94,31623.0,60.6472,60.7928,60.6472,60.7757,31623.0
2016-09-27 10:00:00,70.94,71.24,70.94,71.22,53983.0,60.7757,61.0327,60.7757,61.0155,53983.0
2016-09-27 10:05:00,71.2,71.23,71.05,71.05,39570.0,60.9984,61.0241,60.8699,60.8699,39570.0
2016-09-27 10:10:00,71.06,71.12,71.01,71.12,24741.0,60.8785,60.9299,60.8356,60.9299,24741.0
2016-09-27 10:15:00,71.15,71.16,71.06,71.08,26100.0,60.9556,60.9641,60.8785,60.8956,26100.0
2016-09-27 10:20:00,71.08,71.08,70.96,71.08,19418.0,60.8956,60.8956,60.7928,60.8956,19418.0
2016-09-27 10:25:00,71.08,71.16,71.03,71.07,17928.0,60.8956,60.9641,60.8528,60.887,17928.0
2016-09-27 10:30:00,71.07,71.18,71.06,71.09,21494.0,60.887,60.9813,60.8785,60.9042,21494.0
2016-09-27 10:35:00,71.05,71.09,70.96,71.06,11116.0,60.8699,60.9042,60.7928,60.8785,11116.0
2016-09-27 10:40:00,71.05,71.11,71.0,71.1,13953.0,60.8699,60.9213,60.8271,60.9127,13953.0
2016-09-27 10:45:00,71.08,71.22,71.05,71.18,33852.0,60.8956,61.0155,60.8699,60.9813,33852.0
2016-09-27 10:50:00,71.19,71.2,71.11,71.15,38924.0,60.9898,60.9984,60.9213,60.9556,38924.0
2016-09-27 10:55:00,71.15,71.19,70.96,71.01,39529.0,60.9556,60.9898,60.7928,60.8356,39529.0
2016-09-27 11:00:00,71.03,71.12,71.02,71.08,13830.0,60.8528,60.9299,60.8442,60.8956,13830.0
2016-09-27 11:05:00,71.09,71.18,71.03,71.17,18534.0,60.9042,60.9813,60.8528,60.9727,18534.0
2016-09-27 11:10:00,71.16,71.17,71.08,71.11,24193.0,60.9641,60.9727,60.8956,60.9213,24193.0
2016-09-27 11:15:00,71.11,71.14,71.04,71.06,20407.0,60.9213,60.947,60.8613,60.8785,20407.0
2016-09-27 11:20:00,71.06,71.22,71.06,71.22,22887.0,60.8785,61.0155,60.8785,61.0155,22887.0
2016-09-27 11:25:00,71.22,71.32,71.16,71.29,21669.0,61.0155,61.1012,60.9641,61.0755,21669.0
2016-09-27 11:30:00,71.28,71.41,71.27,71.4,26249.0,61.0669,61.1783,61.0584,61.1698,26249.0
2016-09-27 11:35:00,71.39,71.45,71.34,71.45,18598.0,61.1612,61.2126,61.1184,61.2126,18598.0
2016-09-27 11:40:00,71.45,71.45,71.33,71.33,16834.0,61.2126,61.2126,61.1098,61.1098,16834.0
2016-09-27 11:45:00,71.32,71.34,71.27,71.31,21693.0,61.1012,61.1184,61.0584,61.0926,21693.0
2016-09-27 11:50:00,71.29,71.31,71.22,71.3,15726.0,61.0755,61.0926,61.0155,61.0841,15726.0
2016-09-27 11:55:00,71.3,71.39,71.29,71.35,18939.0,61.0841,61.1612,61.0755,61.1269,18939.0
2016-09-27 12:00:00,71.34,71.36,71.3,71.31,10516.0,61.1184,61.1355,61.0841,61.0926,10516.0
2016-09-27 12:05:00,71.32,71.33,71.27,71.27,11736.0,61.1012,61.1098,61.0584,61.0584,11736.0
2016-09-27 12:10:00,71.25,71.28,71.23,71.23,6742.0,61.0412,61.0669,61.0241,61.0241,6742.0
2016-09-27 12:15:00,71.2,71.3,71.2,71.3,4800.0,60.9984,61.0841,60.9984,61.0841,4800.0
2016-09-27 12:20:00,71.3,71.45,71.3,71.42,25503.0,61.0841,61.2126,61.0841,61.1869,25503.0
2016-09-27 12:25:00,71.43,71.54,71.42,71.5,11413.0,61.1955,61.2897,61.1869,61.2554,11413.0
2016-09-27 12:30:00,71.52,71.54,71.45,71.45,16393.0,61.2726,61.2897,61.2126,61.2126,16393.0
2016-09-27 12:35:00,71.46,71.46,71.38,71.44,16619.0,61.2212,61.2212,61.1526,61.204,16619.0
2016-09-27 12:40:00,71.44,71.44,71.37,71.41,15505.0,61.204,61.204,61.1441,61.1783,15505.0
2016-09-27 12:45:00,71.41,71.41,71.34,71.35,8046.0,61.1783,61.1783,61.1184,61.1269,8046.0
2016-09-27 12:50:00,71.34,71.42,71.34,71.41,12990.0,61.1184,61.1869,61.1184,61.1783,12990.0
2016-09-27 12:55:00,71.41,71.45,71.4,71.44,11344.0,61.1783,61.2126,61.1698,61.204,11344.0
2016-09-27 13:00:00,71.44,71.48,71.42,71.44,14221.0,61.204,61.2383,61.1869,61.204,14221.0
2016-09-27 13:05:00,71.44,71.51,71.43,71.49,10753.0,61.204,61.264,61.1955,61.2469,10753.0
2016-09-27 13:10:00,71.5,71.52,71.41,71.41,13233.0,61.2554,61.2726,61.1783,61.1783,13233.0
2016-09-27 13:15:00,71.41,71.48,71.4,71.47,10146.0,61.1783,61.2383,61.1698,61.2297,10146.0
2016-09-27 13:20:00,71.46,71.46,71.4,71.44,10585.0,61.2212,61.2212,61.1698,61.204,10585.0
2016-09-27 13:25:00,71.43,71.45,71.41,71.42,8735.0,61.1955,61.2126,61.1783,61.1869,8735.0
2016-09-27 13:30:00,71.43,71.48,71.43,71.44,11073.0,61.1955,61.2383,61.1955,61.204,11073.0
2016-09-27 13:35:00,71.44,71.44,71.34,71.39,15806.0,61.204,61.204,61.1184,61.1612,15806.0
2016-09-27 13:40:00,71.39,71.41,71.34,71.41,10950.0,61.1612,61.1783,61.1184,61.1783,10950.0
2016-09-27 13:45:00,71.41,71.44,71.38,71.38,11472.0,61.1783,61.204,61.1526,61.1526,11472.0
2016-09-27 13:50:00,71.39,71.41,71.37,71.39,11291.0,61.1612,61.1783,61.1441,61.1612,11291.0
2016-09-27 13:55:00,71.39,71.39,71.31,71.36,13396.0,61.1612,61.1612,61.0926,61.1355,13396.0
2016-09-27 14:00:00,71.36,71.47,71.36,71.44,26114.0,61.1355,61.2297,61.1355,61.204,26114.0
2016-09-27 14:05:00,71.44,71.45,71.39,71.4,11818.0,61.204,61.2126,61.1612,61.1698,11818.0
2016-09-27 14:10:00,71.4,71.46,71.4,71.46,9272.0,61.1698,61.2212,61.1698,61.2212,9272.0
2016-09-27 14:15:00,71.45,71.45,71.4,71.45,30795.0,61.2126,61.2126,61.1698,61.2126,30795.0
2016-09-27 14:20:00,71.44,71.53,71.44,71.52,32292.0,61.204,61.2811,61.204,61.2726,32292.0
2016-09-27 14:25:00,71.52,71.57,71.51,71.54,22607.0,61.2726,61.3154,61.264,61.2897,22607.0
2016-09-27 14:30:00,71.55,71.6,71.54,71.58,32885.0,61.2983,61.3411,61.2897,61.324,32885.0
2016-09-27 14:35:00,71.58,71.62,71.58,71.58,25545.0,61.324,61.3582,61.324,61.324,25545.0
2016-09-27 14:40:00,71.58,71.62,71.55,71.58,21265.0,61.324,61.3582,61.2983,61.324,21265.0
2016-09-27 14:45:00,71.58,71.62,71.56,71.58,19585.0,61.324,61.3582,61.3068,61.324,19585.0
2016-09-27 14:50:00,71.57,71.58,71.54,71.58,32862.0,61.3154,61.324,61.2897,61.324,32862.0
2016-09-27 14:55:00,71.58,71.62,71.58,71.61,18326.0,61.324,61.3582,61.324,61.3497,18326.0
2016-09-27 15:00:00,71.62,71.69,71.61,71.69,16116.0,61.3582,61.4182,61.3497,61.4182,16116.0
2016-09-27 15:05:00,71.68,71.74,71.67,71.73,19036.0,61.4096,61.461,61.4011,61.4525,19036.0
2016-09-27 15:10:00,71.73,71.74,71.67,71.69,39209.0,61.4525,61.461,61.4011,61.4182,39209.0
2016-09-27 15:15:00,71.7,71.77,71.69,71.74,26458.0,61.4268,61.4867,61.4182,61.461,26458.0
2016-09-27 15:20:00,71.74,71.74,71.71,71.71,39879.0,61.461,61.461,61.4353,61.4353,39879.0
2016-09-27 15:25:00,71.71,71.75,71.7,71.75,45810.0,61.4353,61.4696,61.4268,61.4696,45810.0
2016-09-27 15:30:00,71.75,71.75,71.67,71.69,66209.0,61.4696,61.4696,61.4011,61.4182,66209.0
2016-09-27 15:35:00,71.7,71.77,71.7,71.77,39116.0,61.4268,61.4867,61.4268,61.4867,39116.0
2016-09-27 15:40:00,71.77,71.8,71.76,71.79,45394.0,61.4867,61.5124,61.4782,61.5039,45394.0
2016-09-27 15:45:00,71.8,71.83,71.72,71.72,50883.0,61.5124,61.5381,61.4439,61.4439,50883.0
2016-09-27 15:50:00,71.72,71.75,71.7,71.73,48712.0,61.4439,61.4696,61.4268,61.4525,48712.0
2016-09-27 15:55:00,71.74,71.8,71.73,71.8,96416.0,61.461,61.5124,61.4525,61.5124,96416.0
2016-09-28 09:30:00,71.78,72.09,71.66,71.81,43711.0,61.4953,61.7609,61.3925,61.521,43711.0
2016-09-28 09:35:00,71.81,71.96,71.81,71.91,10245.0,61.521,61.6495,61.521,61.6067,10245.0
2016-09-28 09:40:00,71.92,72.03,71.77,71.77,16924.0,61.6152,61.7095,61.4867,61.4867,16924.0
2016-09-28 09:45:00,71.77,71.96,71.77,71.82,15578.0,61.4867,61.6495,61.4867,61.5296,15578.0
2016-09-28 09:50:00,71.86,71.86,71.66,71.74,18522.0,61.5638,61.5638,61.3925,61.461,18522.0
2016-09-28 09:55:00,71.74,71.8,71.71,71.79,15028.0,61.461,61.5124,61.4353,61.5039,15028.0
2016-09-28 10:00:00,71.81,71.91,71.77,71.9,23945.0,61.521,61.6067,61.4867,61.5981,23945.0
2016-09-28 10:05:00,71.91,71.98,71.79,71.82,36026.0,61.6067,61.6667,61.5039,61.5296,36026.0
2016-09-28 10:10:00,71.82,71.85,71.76,71.78,31333.0,61.5296,61.5553,61.4782,61.4953,31333.0
2016-09-28 10:15:00,71.79,71.81,71.55,71.55,45486.0,61.5039,61.521,61.2983,61.2983,45486.0
2016-09-28 10:20:00,71.56,71.57,71.37,71.41,50439.0,61.3068,61.3154,61.1441,61.1783,50439.0
2016-09-28 10:25:00,71.4,71.41,71.3,71.33,26163.0,61.1698,61.1783,61.0841,61.1098,26163.0
2016-09-28 10:30:00,71.36,71.53,71.36,71.47,25810.0,61.1355,61.2811,61.1355,61.2297,25810.0
2016-09-28 10:35:00,71.47,71.47,71.23,71.31,29983.0,61.2297,61.2297,61.0241,61.0926,29983.0
2016-09-28 10:40:00,71.29,71.49,71.26,71.44,34934.0,61.0755,61.2469,61.0498,61.204,34934.0
2016-09-28 10:45:00,71.45,71.46,71.16,71.17,28543.0,61.2126,61.2212,60.9641,60.9727,28543.0
2016-09-28 10:50:00,71.17,71.2,71.05,71.09,32637.0,60.9727,60.9984,60.8699,60.9042,32637.0
2016-09-28 10:55:00,71.1,71.19,71.06,71.11,33069.0,60.9127,60.9898,60.8785,60.9213,33069.0
2016-09-28 11:00:00,71.09,71.11,70.94,70.94,21765.0,60.9042,60.9213,60.7757,60.7757,21765.0
2016-09-28 11:05:00,70.92,70.97,70.91,70.92,18554.0,60.7585,60.8014,60.75,60.7585,18554.0
2016-09-28 11:10:00,70.92,71.0,70.87,70.95,35484.0,60.7585,60.8271,60.7157,60.7842,35484.0
2016-09-28 11:15:00,70.96,71.03,70.95,71.0,32301.0,60.7928,60.8528,60.7842,60.8271,32301.0
2016-09-28 11:20:00,71.0,71.01,70.96,70.96,24694.0,60.8271,60.8356,60.7928,60.7928,24694.0
2016-09-28 11:25:00,70.97,70.98,70.89,70.93,23321.0,60.8014,60.8099,60.7328,60.7671,23321.0
2016-09-28 11:30:00,70.93,70.95,70.82,70.84,21658.0,60.7671,60.7842,60.6729,60.69,21658.0
2016-09-28 11:35:00,70.85,70.92,70.81,70.83,23089.0,60.6986,60.7585,60.6643,60.6814,23089.0
2016-09-28 11:40:00,70.83,70.89,70.81,70.82,39075.0,60.6814,60.7328,60.6643,60.6729,39075.0
2016-09-28 11:45:00,70.83,70.94,70.83,70.91,31574.0,60.6814,60.7757,60.6814,60.75,31574.0
2016-09-28 11:50:00,70.91,70.97,70.87,70.95,23719.0,60.75,60.8014,60.7157,60.7842,23719.0
2016-09-28 11:55:00,70.95,71.0,70.94,70.98,21006.0,60.7842,60.8271,60.7757,60.8099,21006.0
2016-09-28 12:00:00,70.99,71.0,70.89,70.9,17956.0,60.8185,60.8271,60.7328,60.7414,17956.0
2016-09-28 12:05:00,70.9,70.98,70.89,70.95,19029.0,60.7414,60.8099,60.7328,60.7842,19029.0
2016-09-28 12:10:00,70.95,71.06,70.93,71.06,26655.0,60.7842,60.8785,60.7671,60.8785,26655.0
2016-09-28 12:15:00,71.06,71.08,70.97,70.97,19061.0,60.8785,60.8956,60.8014,60.8014,19061.0
2016-09-28 12:20:00,70.97,71.03,70.93,70.99,12408.0,60.8014,60.8528,60.7671,60.8185,12408.0
2016-09-28 12:25:00,71.01,71.03,70.99,71.0,11165.0,60.8356,60.8528,60.8185,60.8271,11165.0
2016-09-28 12:30:00,71.01,71.08,70.99,71.0,41230.0,60.8356,60.8956,60.8185,60.8271,41230.0
2016-09-28 12:35:00,70.99,71.08,70.99,71.08,20403.0,60.8185,60.8956,60.8185,60.8956,20403.0
2016-09-28 12:40:00,71.08,71.19,71.07,71.17,39869.0,60.8956,60.9898,60.887,60.9727,39869.0
2016-09-28 12:45:00,71.18,71.26,71.18,71.22,22977.0,60.9813,61.0498,60.9813,61.0155,22977.0
2016-09-28 12:50:00,71.21,71.22,71.18,71.22,10005.0,61.007,61.0155,60.9813,61.0155,10005.0
2016-09-28 12:55:00,71.23,71.23,71.13,71.13,7130.0,61.0241,61.0241,60.9384,60.9384,7130.0
2016-09-28 13:00:00,71.12,71.12,71.01,71.06,11012.0,60.9299,60.9299,60.8356,60.8785,11012.0
2016-09-28 13:05:00,71.08,71.1,71.03,71.03,6153.0,60.8956,60.9127,60.8528,60.8528,6153.0
2016-09-28 13:10:00,71.03,71.08,71.03,71.07,22394.0,60.8528,60.8956,60.8528,60.887,22394.0
2016-09-28 13:15:00,71.06,71.16,71.06,71.15,13005.0,60.8785,60.9641,60.8785,60.9556,13005.0
2016-09-28 13:20:00,71.17,71.24,71.17,71.18,9778.0,60.9727,61.0327,60.9727,60.9813,9778.0
2016-09-28 13:25:00,71.19,71.28,71.19,71.28,7396.0,60.9898,61.0669,60.9898,61.0669,7396.0
2016-09-28 13:30:00,71.29,71.39,71.29,71.37,15347.0,61.0755,61.1612,61.0755,61.1441,15347.0
2016-09-28 13:35:00,71.38,71.4,71.35,71.38,16369.0,61.1526,61.1698,61.1269,61.1526,16369.0
2016-09-28 13:40:00,71.38,71.42,71.36,71.42,21702.0,61.1526,61.1869,61.1355,61.1869,21702.0
2016-09-28 13:45:00,71.41,71.47,71.41,71.42,14494.0,61.1783,61.2297,61.1783,61.1869,14494.0
2016-09-28 13:50:00,71.42,71.46,71.4,71.4,9825.0,61.1869,61.2212,61.1698,61.1698,9825.0
2016-09-28 13:55:00,71.39,71.41,71.34,71.35,6469.0,61.1612,61.1783,61.1184,61.1269,6469.0
2016-09-28 14:00:00,71.35,71.44,71.34,71.4,18869.0,61.1269,61.204,61.1184,61.1698,18869.0
2016-09-28 14:05:00,71.41,71.48,71.4,71.45,17200.0,61.1783,61.2383,61.1698,61.2126,17200.0
2016-09-28 14:10:00,71.44,71.68,71.44,71.63,62757.0,61.204,61.4096,61.204,61.3668,62757.0
2016-09-28 14:15:00,71.62,71.66,71.59,71.63,12490.0,61.3582,61.3925,61.3325,61.3668,12490.0
2016-09-28 14:20:00,71.63,71.65,71.54,71.63,19106.0,61.3668,61.3839,61.2897,61.3668,19106.0
2016-09-28 14:25:00,71.62,71.74,71.61,71.72,40984.0,61.3582,61.461,61.3497,61.4439,40984.0
2016-09-28 14:30:00,71.72,71.72,71.63,71.63,59326.0,61.4439,61.4439,61.3668,61.3668,59326.0
2016-09-28 14:35:00,71.65,71.71,71.56,71.62,27878.0,61.3839,61.4353,61.3068,61.3582,27878.0
2016-09-28 14:40:00,71.62,71.69,71.59,71.68,39045.0,61.3582,61.4182,61.3325,61.4096,39045.0
2016-09-28 14:45:00,71.69,71.77,71.67,71.76,11912.0,61.4182,61.4867,61.4011,61.4782,11912.0
2016-09-28 14:50:00,71.76,71.77,71.72,71.77,10936.0,61.4782,61.4867,61.4439,61.4867,10936.0
2016-09-28 14:55:00,71.76,71.76,71.67,71.7,12002.0,61.4782,61.4782,61.4011,61.4268,12002.0
2016-09-28 15:00:00,71.71,71.71,71.65,71.71,15549.0,61.4353,61.4353,61.3839,61.4353,15549.0
2016-09-28 15:05:00,71.71,71.71,71.67,71.67,38033.0,61.4353,61.4353,61.4011,61.4011,38033.0
2016-09-28 15:10:00,71.67,71.67,71.55,71.56,54316.0,61.4011,61.4011,61.2983,61.3068,54316.0
2016-09-28 15:15:00,71.56,71.58,71.53,71.54,22405.0,61.3068,61.324,61.2811,61.2897,22405.0
2016-09-28 15:20:00,71.54,71.63,71.53,71.59,31493.0,61.2897,61.3668,61.2811,61.3325,31493.0
2016-09-28 15:25:00,71.59,71.6,71.5,71.52,21494.0,61.3325,61.3411,61.2554,61.2726,21494.0
2016-09-28 15:30:00,71.53,71.58,71.48,71.57,16837.0,61.2811,61.324,61.2383,61.3154,16837.0
2016-09-28 15:35:00,71.57,71.65,71.57,71.65,41178.0,61.3154,61.3839,61.3154,61.3839,41178.0
2016-09-28 15:40:00,71.65,71.76,71.65,71.75,26791.0,61.3839,61.4782,61.3839,61.4696,26791.0
2016-09-28 15:45:00,71.75,71.8,71.72,71.76,57473.0,61.4696,61.5124,61.4439,61.4782,57473.0
2016-09-28 15:50:00,71.76,71.8,71.73,71.8,54495.0,61.4782,61.5124,61.4525,61.5124,54495.0
2016-09-28 15:55:00,71.79,71.82,71.73,71.74,119816.0,61.5039,61.5296,61.4525,61.461,119816.0
2016-09-29 09:30:00,71.62,71.84,71.44,71.46,52022.0,61.3582,61.5467,61.204,61.2212,52022.0
2016-09-29 09:35:00,71.41,71.88,71.41,71.72,18144.0,61.1783,61.581,61.1783,61.4439,18144.0
2016-09-29 09:40:00,71.71,71.92,71.71,71.79,11202.0,61.4353,61.6152,61.4353,61.5039,11202.0
2016-09-29 09:45:00,71.81,71.9,71.73,71.76,16656.0,61.521,61.5981,61.4525,61.4782,16656.0
2016-09-29 09:50:00,71.76,71.78,71.66,71.73,14484.0,61.4782,61.4953,61.3925,61.4525,14484.0
2016-09-29 09:55:00,71.71,71.88,71.68,71.86,10458.0,61.4353,61.581,61.4096,61.5638,10458.0
2016-09-29 10:00:00,71.86,71.94,71.82,71.85,17200.0,61.5638,61.6324,61.5296,61.5553,17200.0
2016-09-29 10:05:00,71.86,71.87,71.7,71.81,15199.0,61.5638,61.5724,61.4268,61.521,15199.0
2016-09-29 10:10:00,71.78,71.87,71.75,71.75,9586.0,61.4953,61.5724,61.4696,61.4696,9586.0
2016-09-29 10:15:00,71.75,71.84,71.69,71.8,19804.0,61.4696,61.5467,61.4182,61.5124,19804.0
2016-09-29 10:20:00,71.79,71.92,71.77,71.91,18578.0,61.5039,61.6152,61.4867,61.6067,18578.0
2016-09-29 10:25:00,71.91,71.97,71.83,71.95,11592.0,61.6067,61.6581,61.5381,61.6409,11592.0
2016-09-29 10:30:00,71.94,71.97,71.86,71.96,25738.0,61.6324,61.6581,61.5638,61.6495,25738.0
2016-09-29 10:35:00,71.93,71.93,71.86,71.91,12166.0,61.6238,61.6238,61.5638,61.6067,12166.0
2016-09-29 10:40:00,71.91,71.99,71.91,71.93,17652.0,61.6067,61.6752,61.6067,61.6238,17652.0
2016-09-29 10:45:00,71.92,71.99,71.89,71.99,11022.0,61.6152,61.6752,61.5895,61.6752,11022.0
2016-09-29 10:50:00,71.99,72.0,71.85,71.89,16277.0,61.6752,61.6838,61.5553,61.5895,16277.0
2016-09-29 10:55:00,71.89,71.92,71.79,71.79,16306.0,61.5895,61.6152,61.5039,61.5039,16306.0
2016-09-29 11:00:00,71.78,71.81,71.71,71.81,23789.0,61.4953,61.521,61.4353,61.521,23789.0
2016-09-29 11:05:00,71.79,71.81,71.68,71.7,26275.0,61.5039,61.521,61.4096,61.4268,26275.0
2016-09-29 11:10:00,71.69,71.69,71.53,71.53,29356.0,61.4182,61.4182,61.2811,61.2811,29356.0
2016-09-29 11:15:00,71.53,71.54,71.39,71.45,30300.0,61.2811,61.2897,61.1612,61.2126,30300.0
2016-09-29 11:20:00,71.45,71.48,71.4,71.43,25875.0,61.2126,61.2383,61.1698,61.1955,25875.0
2016-09-29 11:25:00,71.44,71.54,71.41,71.52,23112.0,61.204,61.2897,61.1783,61.2726,23112.0
2016-09-29 11:30:00,71.52,71.6,71.45,71.59,24820.0,61.2726,61.3411,61.2126,61.3325,24820.0
2016-09-29 11:35:00,71.59,71.63,71.54,71.54,15142.0,61.3325,61.3668,61.2897,61.2897,15142.0
2016-09-29 11:40:00,71.54,71.54,71.48,71.48,20959.0,61.2897,61.2897,61.2383,61.2383,20959.0
2016-09-29 11:45:00,71.48,71.49,71.41,71.44,27511.0,61.2383,61.2469,61.1783,61.204,27511.0
2016-09-29 11:50:00,71.44,71.51,71.42,71.42,23480.0,61.204,61.264,61.1869,61.1869,23480.0
2016-09-29 11:55:00,71.42,71.5,71.42,71.48,15331.0,61.1869,61.2554,61.1869,61.2383,15331.0
2016-09-29 12:00:00,71.48,71.54,71.46,71.52,15263.0,61.2383,61.2897,61.2212,61.2726,15263.0
2016-09-29 12:05:00,71.51,71.65,71.49,71.62,30916.0,61.264,61.3839,61.2469,61.3582,30916.0
2016-09-29 12:10:00,71.62,71.64,71.59,71.61,15701.0,61.3582,61.3754,61.3325,61.3497,15701.0
2016-09-29 12:15:00,71.6,71.63,71.56,71.59,13035.0,61.3411,61.3668,61.3068,61.3325,13035.0
2016-09-29 12:20:00,71.6,71.65,71.59,71.62,8498.0,61.3411,61.3839,61.3325,61.3582,8498.0
2016-09-29 12:25:00,71.63,71.68,71.58,71.61,18515.0,61.3668,61.4096,61.324,61.3497,18515.0
2016-09-29 12:30:00,71.6,71.63,71.49,71.51,18697.0,61.3411,61.3668,61.2469,61.264,18697.0
2016-09-29 12:35:00,71.51,71.51,71.27,71.27,15977.0,61.264,61.264,61.0584,61.0584,15977.0
2016-09-29 12:40:00,71.26,71.26,71.06,71.06,25664.0,61.0498,61.0498,60.8785,60.8785,25664.0
2016-09-29 12:45:00,71.05,71.05,70.83,70.84,23674.0,60.8699,60.8699,60.6814,60.69,23674.0
2016-09-29 12:50:00,70.83,70.84,70.61,70.65,37901.0,60.6814,60.69,60.4929,60.5272,37901.0
2016-09-29 12:55:00,70.67,70.73,70.6,70.65,24584.0,60.5443,60.5958,60.4844,60.5272,24584.0
2016-09-29 13:00:00,70.65,70.66,70.3,70.34,39073.0,60.5272,60.5358,60.2274,60.2616,39073.0
2016-09-29 13:05:00,70.35,70.5,70.32,70.47,32544.0,60.2702,60.3987,60.2445,60.373,32544.0
2016-09-29 13:10:00,70.44,70.54,70.32,70.32,45268.0,60.3473,60.433,60.2445,60.2445,45268.0
2016-09-29 13:15:00,70.31,70.41,70.31,70.34,28274.0,60.2359,60.3216,60.2359,60.2616,28274.0
2016-09-29 13:20:00,70.33,70.34,70.21,70.27,83825.0,60.2531,60.2616,60.1503,60.2017,83825.0
2016-09-29 13:25:00,70.27,70.29,70.18,70.21,100354.0,60.2017,60.2188,60.1246,60.1503,100354.0
2016-09-29 13:30:00,70.19,70.27,70.16,70.24,44063.0,60.1331,60.2017,60.1074,60.176,44063.0
2016-09-29 13:35:00,70.23,70.39,70.2,70.35,46738.0,60.1674,60.3045,60.1417,60.2702,46738.0
2016-09-29 13:40:00,70.33,70.34,70.11,70.18,26248.0,60.2531,60.2616,60.0646,60.1246,26248.0
2016-09-29 13:45:00,70.17,70.19,69.98,70.07,29246.0,60.116,60.1331,59.9532,60.0303,29246.0
2016-09-29 13:50:00,70.07,70.09,69.71,69.71,32499.0,60.0303,60.0475,59.7219,59.7219,32499.0
2016-09-29 13:55:00,69.71,69.71,69.49,69.69,66393.0,59.7219,59.7219,59.5334,59.7048,66393.0
2016-09-29 14:00:00,69.69,69.74,69.58,69.73,89083.0,59.7048,59.7476,59.6105,59.739,89083.0
2016-09-29 14:05:00,69.74,69.85,69.69,69.84,36561.0,59.7476,59.8418,59.7048,59.8333,36561.0
2016-09-29 14:10:00,69.85,69.98,69.79,69.98,27585.0,59.8418,59.9532,59.7904,59.9532,27585.0
2016-09-29 14:15:00,69.98,70.16,69.97,70.14,47420.0,59.9532,60.1074,59.9446,60.0903,47420.0
2016-09-29 14:20:00,70.14,70.23,70.02,70.11,41868.0,60.0903,60.1674,59.9875,60.0646,41868.0
2016-09-29 14:25:00,70.12,70.29,70.1,70.27,28500.0,60.0732,60.2188,60.056,60.2017,28500.0
2016-09-29 14:30:00,70.26,70.3,70.21,70.27,16576.0,60.1931,60.2274,60.1503,60.2017,16576.0
2016-09-29 14:35:00,70.28,70.45,70.28,70.37,25320.0,60.2102,60.3559,60.2102,60.2873,25320.0
2016-09-29 14:40:00,70.36,70.39,70.28,70.32,17448.0,60.2788,60.3045,60.2102,60.2445,17448.0
2016-09-29 14:45:00,70.31,70.46,70.27,70.43,18176.0,60.2359,60.3644,60.2017,60.3387,18176.0
2016-09-29 14:50:00,70.44,70.47,70.35,70.39,15700.0,60.3473,60.373,60.2702,60.3045,15700.0
2016-09-29 14:55:00,70.39,70.42,70.26,70.28,17538.0,60.3045,60.3302,60.1931,60.2102,17538.0
2016-09-29 15:00:00,70.28,70.36,70.21,70.28,39343.0,60.2102,60.2788,60.1503,60.2102,39343.0
2016-09-29 15:05:00,70.29,70.44,70.27,70.43,29637.0,60.2188,60.3473,60.2017,60.3387,29637.0
2016-09-29 15:10:00,70.42,70.47,70.32,70.47,28000.0,60.3302,60.373,60.2445,60.373,28000.0
2016-09-29 15:15:00,70.47,70.48,70.34,70.38,34904.0,60.373,60.3816,60.2616,60.2959,34904.0
2016-09-29 15:20:00,70.38,70.43,70.33,70.36,18038.0,60.2959,60.3387,60.2531,60.2788,18038.0
2016-09-29 15:25:00,70.38,70.47,70.24,70.46,56830.0,60.2959,60.373,60.176,60.3644,56830.0
2016-09-29 15:30:00,70.47,70.59,70.43,70.58,45620.0,60.373,60.4758,60.3387,60.4672,45620.0
2016-09-29 15:35:00,70.57,70.67,70.51,70.67,121982.0,60.4587,60.5443,60.4073,60.5443,121982.0
2016-09-29 15:40:00,70.67,70.75,70.61,70.65,180355.0,60.5443,60.6129,60.4929,60.5272,180355.0
2016-09-29 15:45:00,70.64,70.65,70.53,70.57,72142.0,60.5186,60.5272,60.4244,60.4587,72142.0
2016-09-29 15:50:00,70.56,70.56,70.47,70.54,95454.0,60.4501,60.4501,60.373,60.433,95454.0
2016-09-29 15:55:00,70.54,70.55,70.36,70.36,114728.0,60.433,60.4415,60.2788,60.2788,114728.0
2016-09-30 09:30:00,70.87,71.13,70.77,70.94,78316.0,60.7157,60.9384,60.63,60.7757,78316.0
2016-09-30 09:35:00,70.9,71.04,70.8,70.88,65907.0,60.7414,60.8613,60.6557,60.7243,65907.0
2016-09-30 09:40:00,70.9,70.9,70.63,70.77,27921.0,60.7414,60.7414,60.5101,60.63,27921.0
2016-09-30 09:45:00,70.82,71.04,70.79,70.91,43927.0,60.6729,60.8613,60.6472,60.75,43927.0
2016-09-30 09:50:00,70.9,70.98,70.75,70.75,34926.0,60.7414,60.8099,60.6129,60.6129,34926.0
2016-09-30 09:55:00,70.77,70.92,70.75,70.91,25642.0,60.63,60.7585,60.6129,60.75,25642.0
2016-09-30 10:00:00,70.94,71.0,70.88,71.0,31520.0,60.7757,60.8271,60.7243,60.8271,31520.0
2016-09-30 10:05:00,71.0,71.01,70.86,70.97,41488.0,60.8271,60.8356,60.7071,60.8014,41488.0
2016-09-30 10:10:00,70.98,71.02,70.92,71.0,102438.0,60.8099,60.8442,60.7585,60.8271,102438.0
2016-09-30 10:15:00,71.0,71.0,70.85,70.88,36118.0,60.8271,60.8271,60.6986,60.7243,36118.0
2016-09-30 10:20:00,70.91,70.92,70.81,70.91,18489.0,60.75,60.7585,60.6643,60.75,18489.0
2016-09-30 10:25:00,70.9,71.0,70.87,70.99,16200.0,60.7414,60.8271,60.7157,60.8185,16200.0
2016-09-30 10:30:00,71.0,71.0,70.95,70.98,43397.0,60.8271,60.8271,60.7842,60.8099,43397.0
2016-09-30 10:35:00,70.98,71.1,70.97,71.07,44235.0,60.8099,60.9127,60.8014,60.887,44235.0
2016-09-30 10:40:00,71.05,71.26,71.05,71.21,39074.0,60.8699,61.0498,60.8699,61.007,39074.0
2016-09-30 10:45:00,71.22,71.29,71.21,71.24,24326.0,61.0155,61.0755,61.007,61.0327,24326.0
2016-09-30 10:50:00,71.25,71.34,71.23,71.26,39885.0,61.0412,61.1184,61.0241,61.0498,39885.0
2016-09-30 10:55:00,71.27,71.42,71.27,71.42,16257.0,61.0584,61.1869,61.0584,61.1869,16257.0
2016-09-30 11:00:00,71.43,71.52,71.42,71.5,30991.0,61.1955,61.2726,61.1869,61.2554,30991.0
2016-09-30 11:05:00,71.51,71.68,71.51,71.68,48843.0,61.264,61.4096,61.264,61.4096,48843.0
2016-09-30 11:10:00,71.69,72.0,71.68,71.99,62101.0,61.4182,61.6838,61.4096,61.6752,62101.0
2016-09-30 11:15:00,71.99,72.04,71.88,71.89,35288.0,61.6752,61.7181,61.581,61.5895,35288.0
2016-09-30 11:20:00,71.9,71.96,71.86,71.9,29356.0,61.5981,61.6495,61.5638,61.5981,29356.0
2016-09-30 11:25:00,71.9,72.01,71.89,71.99,29318.0,61.5981,61.6924,61.5895,61.6752,29318.0
2016-09-30 11:30:00,71.99,72.1,71.95,71.96,15607.0,61.6752,61.7695,61.6409,61.6495,15607.0
2016-09-30 11:35:00,71.96,72.0,71.79,71.81,22009.0,61.6495,61.6838,61.5039,61.521,22009.0
2016-09-30 11:40:00,71.83,71.9,71.78,71.85,12940.0,61.5381,61.5981,61.4953,61.5553,12940.0
2016-09-30 11:45:00,71.85,71.91,71.8,71.84,11430.0,61.5553,61.6067,61.5124,61.5467,11430.0
2016-09-30 11:50:00,71.83,71.88,71.78,71.88,19466.0,61.5381,61.581,61.4953,61.581,19466.0
2016-09-30 11:55:00,71.88,71.9,71.84,71.85,21045.0,61.581,61.5981,61.5467,61.5553,21045.0
2016-09-30 12:00:00,71.83,71.83,71.77,71.81,9085.0,61.5381,61.5381,61.4867,61.521,9085.0
2016-09-30 12:05:00,71.81,71.9,71.8,71.9,17367.0,61.521,61.5981,61.5124,61.5981,17367.0
2016-09-30 12:10:00,71.9,71.9,71.77,71.79,27067.0,61.5981,61.5981,61.4867,61.5039,27067.0
2016-09-30 12:15:00,71.77,71.83,71.77,71.79,14616.0,61.4867,61.5381,61.4867,61.5039,14616.0
2016-09-30 12:20:00,71.8,71.8,71.67,71.73,46328.0,61.5124,61.5124,61.4011,61.4525,46328.0
2016-09-30 12:25:00,71.73,71.77,71.7,71.72,13171.0,61.4525,61.4867,61.4268,61.4439,13171.0
2016-09-30 12:30:00,71.73,71.81,71.71,71.73,19729.0,61.4525,61.521,61.4353,61.4525,19729.0
2016-09-30 12:35:00,71.73,71.77,71.72,71.73,17286.0,61.4525,61.4867,61.4439,61.4525,17286.0
2016-09-30 12:40:00,71.73,71.74,71.61,71.69,27582.0,61.4525,61.461,61.3497,61.4182,27582.0
2016-09-30 12:45:00,71.69,71.73,71.66,71.69,11238.0,61.4182,61.4525,61.3925,61.4182,11238.0
2016-09-30 12:50:00,71.69,71.72,71.67,71.67,8157.0,61.4182,61.4439,61.4011,61.4011,8157.0
2016-09-30 12:55:00,71.68,71.73,71.66,71.66,14454.0,61.4096,61.4525,61.3925,61.3925,14454.0
2016-09-30 13:00:00,71.66,71.71,71.64,71.68,11905.0,61.3925,61.4353,61.3754,61.4096,11905.0
2016-09-30 13:05:00,71.7,71.74,71.69,71.74,12861.0,61.4268,61.461,61.4182,61.461,12861.0
2016-09-30 13:10:00,71.75,71.75,71.7,71.75,18271.0,61.4696,61.4696,61.4268,61.4696,18271.0
2016-09-30 13:15:00,71.75,71.75,71.66,71.67,11617.0,61.4696,61.4696,61.3925,61.4011,11617.0
2016-09-30 13:20:00,71.68,71.71,71.62,71.63,16175.0,61.4096,61.4353,61.3582,61.3668,16175.0
2016-09-30 13:25:00,71.65,71.66,71.62,71.65,15627.0,61.3839,61.3925,61.3582,61.3839,15627.0
2016-09-30 13:30:00,71.65,71.66,71.62,71.65,18559.0,61.3839,61.3925,61.3582,61.3839,18559.0
2016-09-30 13:35:00,71.65,71.66,71.63,71.65,54883.0,61.3839,61.3925,61.3668,61.3839,54883.0
2016-09-30 13:40:00,71.65,71.86,71.65,71.86,71806.0,61.3839,61.5638,61.3839,61.5638,71806.0
2016-09-30 13:45:00,71.85,71.88,71.84,71.87,16239.0,61.5553,61.581,61.5467,61.5724,16239.0
2016-09-30 13:50:00,71.88,71.91,71.79,71.79,28480.0,61.581,61.6067,61.5039,61.5039,28480.0
2016-09-30 13:55:00,71.78,71.81,71.74,71.79,10812.0,61.4953,61.521,61.461,61.5039,10812.0
2016-09-30 14:00:00,71.79,71.86,71.78,71.83,24332.0,61.5039,61.5638,61.4953,61.5381,24332.0
2016-09-30 14:05:00,71.8,71.9,71.8,71.86,11062.0,61.5124,61.5981,61.5124,61.5638,11062.0
2016-09-30 14:10:00,71.86,71.98,71.86,71.89,30138.0,61.5638,61.6667,61.5638,61.5895,30138.0
2016-09-30 14:15:00,71.89,71.92,71.79,71.79,44371.0,61.5895,61.6152,61.5039,61.5039,44371.0
2016-09-30 14:20:00,71.8,71.84,71.77,71.84,32649.0,61.5124,61.5467,61.4867,61.5467,32649.0
2016-09-30 14:25:00,71.84,71.85,71.8,71.8,16468.0,61.5467,61.5553,61.5124,61.5124,16468.0
2016-09-30 14:30:00,71.81,71.92,71.81,71.91,26220.0,61.521,61.6152,61.521,61.6067,26220.0
2016-09-30 14:35:00,71.91,71.99,71.9,71.99,15490.0,61.6067,61.6752,61.5981,61.6752,15490.0
2016-09-30 14:40:00,71.99,72.04,71.97,71.98,14496.0,61.6752,61.7181,61.6581,61.6667,14496.0
2016-09-30 14:45:00,71.98,72.05,71.96,72.04,12459.0,61.6667,61.7266,61.6495,61.7181,12459.0
2016-09-30 14:50:00,72.04,72.06,71.96,71.98,19993.0,61.7181,61.7352,61.6495,61.6667,19993.0
2016-09-30 14:55:00,71.98,72.02,71.98,72.01,12663.0,61.6667,61.7009,61.6667,61.6924,12663.0
2016-09-30 15:00:00,72.01,72.07,72.01,72.07,33010.0,61.6924,61.7438,61.6924,61.7438,33010.0
2016-09-30 15:05:00,72.07,72.1,72.05,72.09,16686.0,61.7438,61.7695,61.7266,61.7609,16686.0
2016-09-30 15:10:00,72.08,72.13,72.07,72.13,19843.0,61.7523,61.7952,61.7438,61.7952,19843.0
2016-09-30 15:15:00,72.12,72.19,72.1,72.11,31267.0,61.7866,61.8466,61.7695,61.778,31267.0
2016-09-30 15:20:00,72.11,72.12,72.05,72.07,27125.0,61.778,61.7866,61.7266,61.7438,27125.0
2016-09-30 15:25:00,72.07,72.08,72.06,72.07,17578.0,61.7438,61.7523,61.7352,61.7438,17578.0
2016-09-30 15:30:00,72.08,72.12,72.0,72.0,56231.0,61.7523,61.7866,61.6838,61.6838,56231.0
2016-09-30 15:35:00,72.0,72.04,71.98,71.98,34944.0,61.6838,61.7181,61.6667,61.6667,34944.0
2016-09-30 15:40:00,71.98,72.06,71.96,72.03,48002.0,61.6667,61.7352,61.6495,61.7095,48002.0
2016-09-30 15:45:00,72.04,72.09,72.02,72.06,71041.0,61.7181,61.7609,61.7009,61.7352,71041.0
2016-09-30 15:50:00,72.05,72.08,72.02,72.03,48770.0,61.7266,61.7523,61.7009,61.7095,48770.0
2016-09-30 15:55:00,72.02,72.03,71.81,71.82,145490.0,61.7009,61.7095,61.521,61.5296,145490.0
2016-10-03 09:30:00,71.6,72.3,71.6,72.2,104648.0,61.3411,61.9408,61.3411,61.8551,104648.0
2016-10-03 09:35:00,72.2,72.3,72.08,72.2,82954.0,61.8551,61.9408,61.7523,61.8551,82954.0
2016-10-03 09:40:00,72.2,72.4,72.09,72.1,63248.0,61.8551,62.0265,61.7609,61.7695,63248.0
2016-10-03 09:45:00,72.08,72.09,71.66,71.67,43275.0,61.7523,61.7609,61.3925,61.4011,43275.0
2016-10-03 09:50:00,71.66,71.77,71.56,71.75,39230.0,61.3925,61.4867,61.3068,61.4696,39230.0
2016-10-03 09:55:00,71.75,71.8,71.58,71.65,49447.0,61.4696,61.5124,61.324,61.3839,49447.0
2016-10-03 10:00:00,71.66,71.94,71.65,71.81,60535.0,61.3925,61.6324,61.3839,61.521,60535.0
2016-10-03 10:05:00,71.82,71.82,71.65,71.75,57127.0,61.5296,61.5296,61.3839,61.4696,57127.0
2016-10-03 10:10:00,71.74,71.98,71.72,71.97,40853.0,61.461,61.6667,61.4439,61.6581,40853.0
2016-10-03 10:15:00,71.97,71.97,71.67,71.7,60493.0,61.6581,61.6581,61.4011,61.4268,60493.0
2016-10-03 10:20:00,71.71,71.77,71.66,71.74,62283.0,61.4353,61.4867,61.3925,61.461,62283.0
2016-10-03 10:25:00,71.74,71.78,71.66,71.7,104142.0,61.461,61.4953,61.3925,61.4268,104142.0
2016-10-03 10:30:00,71.7,71.93,71.65,71.92,43876.0,61.4268,61.6238,61.3839,61.6152,43876.0
2016-10-03 10:35:00,71.92,71.98,71.81,71.97,41928.0,61.6152,61.6667,61.521,61.6581,41928.0
2016-10-03 10:40:00,71.96,72.14,71.95,72.14,27657.0,61.6495,61.8037,61.6409,61.8037,27657.0
2016-10-03 10:45:00,72.14,72.33,72.12,72.31,35990.0,61.8037,61.9665,61.7866,61.9494,35990.0
2016-10-03 10:50:00,72.31,72.4,72.29,72.37,47958.0,61.9494,62.0265,61.9322,62.0008,47958.0
2016-10-03 10:55:00,72.37,72.4,72.32,72.34,41404.0,62.0008,62.0265,61.9579,61.9751,41404.0
2016-10-03 11:00:00,72.35,72.36,72.29,72.36,56208.0,61.9836,61.9922,61.9322,61.9922,56208.0
2016-10-03 11:05:00,72.36,72.45,72.3,72.45,62829.0,61.9922,62.0693,61.9408,62.0693,62829.0
2016-10-03 11:10:00,72.44,72.57,72.38,72.56,52225.0,62.0607,62.1721,62.0093,62.1635,52225.0
2016-10-03 11:15:00,72.56,72.57,72.44,72.5,52484.0,62.1635,62.1721,62.0607,62.1121,52484.0
2016-10-03 11:20:00,72.5,72.68,72.5,72.65,32317.0,62.1121,62.2664,62.1121,62.2407,32317.0
2016-10-03 11:25:00,72.64,72.64,72.5,72.55,37812.0,62.2321,62.2321,62.1121,62.155,37812.0
2016-10-03 11:30:00,72.55,72.58,72.51,72.53,41379.0,62.155,62.1807,62.1207,62.1378,41379.0
2016-10-03 11:35:00,72.54,72.56,72.45,72.48,45017.0,62.1464,62.1635,62.0693,62.095,45017.0
2016-10-03 11:40:00,72.48,72.53,72.45,72.53,33476.0,62.095,62.1378,62.0693,62.1378,33476.0
2016-10-03 11:45:00,72.52,72.54,72.38,72.38,32963.0,62.1293,62.1464,62.0093,62.0093,32963.0
2016-10-03 11:50:00,72.38,72.4,72.28,72.38,33604.0,62.0093,62.0265,61.9237,62.0093,33604.0
2016-10-03 11:55:00,72.38,72.52,72.32,72.5,42948.0,62.0093,62.1293,61.9579,62.1121,42948.0
2016-10-03 12:00:00,72.51,72.53,72.48,72.52,29732.0,62.1207,62.1378,62.095,62.1293,29732.0
2016-10-03 12:05:00,72.53,72.67,72.53,72.58,56760.0,62.1378,62.2578,62.1378,62.1807,56760.0
2016-10-03 12:10:00,72.59,72.59,72.47,72.49,58187.0,62.1892,62.1892,62.0864,62.1036,58187.0
2016-10-03 12:15:00,72.48,72.54,72.44,72.5,38704.0,62.095,62.1464,62.0607,62.1121,38704.0
2016-10-03 12:20:00,72.5,72.53,72.44,72.47,48495.0,62.1121,62.1378,62.0607,62.0864,48495.0
2016-10-03 12:25:00,72.47,72.49,72.4,72.44,51032.0,62.0864,62.1036,62.0265,62.0607,51032.0
2016-10-03 12:30:00,72.44,72.44,72.37,72.4,40946.0,62.0607,62.0607,62.0008,62.0265,40946.0
2016-10-03 12:35:00,72.39,72.46,72.34,72.34,36405.0,62.0179,62.0779,61.9751,61.9751,36405.0
2016-10-03 12:40:00,72.35,72.35,72.24,72.3,22065.0,61.9836,61.9836,61.8894,61.9408,22065.0
2016-10-03 12:45:00,72.29,72.3,72.22,72.22,16444.0,61.9322,61.9408,61.8723,61.8723,16444.0
2016-10-03 12:50:00,72.23,72.31,72.22,72.28,14858.0,61.8808,61.9494,61.8723,61.9237,14858.0
2016-10-03 12:55:00,72.27,72.35,72.23,72.34,15794.0,61.9151,61.9836,61.8808,61.9751,15794.0
2016-10-03 13:00:00,72.35,72.37,72.32,72.32,12085.0,61.9836,62.0008,61.9579,61.9579,12085.0
2016-10-03 13:05:00,72.31,72.34,72.23,72.26,18754.0,61.9494,61.9751,61.8808,61.9065,18754.0
2016-10-03 13:10:00,72.25,72.33,72.15,72.32,23379.0,61.898,61.9665,61.8123,61.9579,23379.0
2016-10-03 13:15:00,72.33,72.33,72.27,72.33,15331.0,61.9665,61.9665,61.9151,61.9665,15331.0
2016-10-03 13:20:00,72.34,72.42,72.33,72.39,11764.0,61.9751,62.0436,61.9665,62.0179,11764.0
2016-10-03 13:25:00,72.41,72.44,72.39,72.41,14955.0,62.035,62.0607,62.0179,62.035,14955.0
2016-10-03 13:30:00,72.4,72.46,72.34,72.46,21207.0,62.0265,62.0779,61.9751,62.0779,21207.0
2016-10-03 13:35:00,72.45,72.45,72.36,72.36,18108.0,62.0693,62.0693,61.9922,61.9922,18108.0
2016-10-03 13:40:00,72.35,72.42,72.35,72.37,21023.0,61.9836,62.0436,61.9836,62.0008,21023.0
2016-10-03 13:45:00,72.36,72.4,72.32,72.36,14633.0,61.9922,62.0265,61.9579,61.9922,14633.0
2016-10-03 13:50:00,72.35,72.38,72.28,72.29,12121.0,61.9836,62.0093,61.9237,61.9322,12121.0
2016-10-03 13:55:00,72.28,72.34,72.24,72.26,18741.0,61.9237,61.9751,61.8894,61.9065,18741.0
2016-10-03 14:00:00,72.26,72.41,72.25,72.38,38708.0,61.9065,62.035,61.898,62.0093,38708.0
2016-10-03 14:05:00,72.37,72.37,72.32,72.34,29364.0,62.0008,62.0008,61.9579,61.9751,29364.0
2016-10-03 14:10:00,72.34,72.34,72.28,72.34,13011.0,61.9751,61.9751,61.9237,61.9751,13011.0
2016-10-03 14:15:00,72.35,72.35,72.29,72.3,20438.0,61.9836,61.9836,61.9322,61.9408,20438.0
2016-10-03 14:20:00,72.3,72.3,72.21,72.23,13641.0,61.9408,61.9408,61.8637,61.8808,13641.0
2016-10-03 14:25:00,72.22,72.26,72.15,72.18,31038.0,61.8723,61.9065,61.8123,61.838,31038.0
2016-10-03 14:30:00,72.17,72.21,72.16,72.19,27425.0,61.8294,61.8637,61.8209,61.8466,27425.0
2016-10-03 14:35:00,72.18,72.19,72.12,72.12,32408.0,61.838,61.8466,61.7866,61.7866,32408.0
2016-10-03 14:40:00,72.12,72.12,71.99,72.01,32200.0,61.7866,61.7866,61.6752,61.6924,32200.0
2016-10-03 14:45:00,72.0,72.04,72.0,72.01,14984.0,61.6838,61.7181,61.6838,61.6924,14984.0
2016-10-03 14:50:00,72.01,72.01,71.95,71.97,18543.0,61.6924,61.6924,61.6409,61.6581,18543.0
2016-10-03 14:55:00,71.96,72.03,71.89,72.03,22143.0,61.6495,61.7095,61.5895,61.7095,22143.0
2016-10-03 15:00:00,72.05,72.05,71.93,71.93,12242.0,61.7266,61.7266,61.6238,61.6238,12242.0
2016-10-03 15:05:00,71.94,72.09,71.93,72.04,31005.0,61.6324,61.7609,61.6238,61.7181,31005.0
2016-10-03 15:10:00,72.05,72.16,72.04,72.16,20865.0,61.7266,61.8209,61.7181,61.8209,20865.0
2016-10-03 15:15:00,72.17,72.24,72.15,72.21,19010.0,61.8294,61.8894,61.8123,61.8637,19010.0
2016-10-03 15:20:00,72.21,72.24,72.16,72.16,25230.0,61.8637,61.8894,61.8209,61.8209,25230.0
2016-10-03 15:25:00,72.16,72.21,72.16,72.19,22649.0,61.8209,61.8637,61.8209,61.8466,22649.0
2016-10-03 15:30:00,72.19,72.22,72.16,72.19,41585.0,61.8466,61.8723,61.8209,61.8466,41585.0
2016-10-03 15:35:00,72.19,72.25,72.18,72.2,28028.0,61.8466,61.898,61.838,61.8551,28028.0
2016-10-03 15:40:00,72.2,72.29,72.2,72.25,34922.0,61.8551,61.9322,61.8551,61.898,34922.0
2016-10-03 15:45:00,72.24,72.26,72.18,72.21,47098.0,61.8894,61.9065,61.838,61.8637,47098.0
2016-10-03 15:50:00,72.21,72.22,72.14,72.15,52934.0,61.8637,61.8723,61.8037,61.8123,52934.0
2016-10-03 15:55:00,72.14,72.16,72.06,72.13,124161.0,61.8037,61.8209,61.7352,61.7952,124161.0
2016-10-04 09:30:00,72.46,72.9,72.39,72.72,57447.0,62.0779,62.4548,62.0179,62.3006,57447.0
2016-10-04 09:35:00,72.63,72.87,72.63,72.77,20442.0,62.2235,62.4291,62.2235,62.3435,20442.0
2016-10-04 09:40:00,72.82,72.92,72.72,72.77,25088.0,62.3863,62.472,62.3006,62.3435,25088.0
2016-10-04 09:45:00,72.78,72.83,72.65,72.7,22405.0,62.352,62.3949,62.2407,62.2835,22405.0
2016-10-04 09:50:00,72.7,72.83,72.7,72.8,19467.0,62.2835,62.3949,62.2835,62.3692,19467.0
2016-10-04 09:55:00,72.79,72.79,72.66,72.68,40005.0,62.3606,62.3606,62.2492,62.2664,40005.0
2016-10-04 10:00:00,72.68,72.71,72.5,72.65,36257.0,62.2664,62.2921,62.1121,62.2407,36257.0
2016-10-04 10:05:00,72.64,72.64,72.44,72.53,30719.0,62.2321,62.2321,62.0607,62.1378,30719.0
2016-10-04 10:10:00,72.55,72.57,72.26,72.34,27379.0,62.155,62.1721,61.9065,61.9751,27379.0
2016-10-04 10:15:00,72.38,72.39,72.26,72.39,18340.0,62.0093,62.0179,61.9065,62.0179,18340.0
2016-10-04 10:20:00,72.4,72.66,72.39,72.62,88739.0,62.0265,62.2492,62.0179,62.215,88739.0
2016-10-04 10:25:00,72.63,72.74,72.6,72.65,101927.0,62.2235,62.3178,62.1978,62.2407,101927.0
2016-10-04 10:30:00,72.64,72.74,72.61,72.74,130021.0,62.2321,62.3178,62.2064,62.3178,130021.0
2016-10-04 10:35:00,72.75,72.83,72.68,72.83,46524.0,62.3263,62.3949,62.2664,62.3949,46524.0
2016-10-04 10:40:00,72.83,73.01,72.81,72.93,49141.0,62.3949,62.5491,62.3777,62.4805,49141.0
2016-10-04 10:45:00,72.93,73.05,72.86,73.05,26840.0,62.4805,62.5833,62.4206,62.5833,26840.0
2016-10-04 10:50:00,73.03,73.17,73.01,73.07,26970.0,62.5662,62.6861,62.5491,62.6005,26970.0
2016-10-04 10:55:00,73.07,73.14,73.03,73.13,30856.0,62.6005,62.6604,62.5662,62.6519,30856.0
2016-10-04 11:00:00,73.14,73.14,72.76,72.81,72477.0,62.6604,62.6604,62.3349,62.3777,72477.0
2016-10-04 11:05:00,72.81,72.93,72.81,72.91,59465.0,62.3777,62.4805,62.3777,62.4634,59465.0
2016-10-04 11:10:00,72.93,72.98,72.77,72.9,29102.0,62.4805,62.5234,62.3435,62.4548,29102.0
2016-10-04 11:15:00,72.9,72.9,72.71,72.74,26251.0,62.4548,62.4548,62.2921,62.3178,26251.0
2016-10-04 11:20:00,72.72,72.94,72.7,72.88,24255.0,62.3006,62.4891,62.2835,62.4377,24255.0
2016-10-04 11:25:00,72.9,73.07,72.89,73.05,19444.0,62.4548,62.6005,62.4463,62.5833,19444.0
2016-10-04 11:30:00,73.07,73.09,72.96,73.02,127761.0,62.6005,62.6176,62.5062,62.5576,127761.0
2016-10-04 11:35:00,73.05,73.16,72.91,72.91,214669.0,62.5833,62.6776,62.4634,62.4634,214669.0
2016-10-04 11:40:00,72.92,73.07,72.88,73.0,71823.0,62.472,62.6005,62.4377,62.5405,71823.0
2016-10-04 11:45:00,73.0,73.1,72.96,73.0,148111.0,62.5405,62.6262,62.5062,62.5405,148111.0
2016-10-04 11:50:00,72.99,73.13,72.96,73.0,100773.0,62.5319,62.6519,62.5062,62.5405,100773.0
2016-10-04 11:55:00,72.98,73.04,72.96,73.0,47578.0,62.5234,62.5748,62.5062,62.5405,47578.0
2016-10-04 12:00:00,73.01,73.13,73.0,73.08,39017.0,62.5491,62.6519,62.5405,62.609,39017.0
2016-10-04 12:05:00,73.09,73.12,73.03,73.07,177661.0,62.6176,62.6433,62.5662,62.6005,177661.0
2016-10-04 12:10:00,73.08,73.21,73.01,73.06,69620.0,62.609,62.7204,62.5491,62.5919,69620.0
2016-10-04 12:15:00,73.08,73.14,73.02,73.08,75541.0,62.609,62.6604,62.5576,62.609,75541.0
2016-10-04 12:20:00,73.09,73.23,73.09,73.16,38920.0,62.6176,62.7375,62.6176,62.6776,38920.0
2016-10-04 12:25:00,73.15,73.23,73.15,73.2,23638.0,62.669,62.7375,62.669,62.7118,23638.0
2016-10-04 12:30:00,73.18,73.18,73.0,73.12,41590.0,62.6947,62.6947,62.5405,62.6433,41590.0
2016-10-04 12:35:00,73.14,73.2,73.04,73.15,33784.0,62.6604,62.7118,62.5748,62.669,33784.0
2016-10-04 12:40:00,73.15,73.21,73.12,73.16,14146.0,62.669,62.7204,62.6433,62.6776,14146.0
2016-10-04 12:45:00,73.16,73.22,73.09,73.13,30678.0,62.6776,62.729,62.6176,62.6519,30678.0
2016-10-04 12:50:00,73.14,73.14,72.99,73.03,39816.0,62.6604,62.6604,62.5319,62.5662,39816.0
2016-10-04 12:55:00,72.98,73.03,72.95,73.03,24334.0,62.5234,62.5662,62.4977,62.5662,24334.0
2016-10-04 13:00:00,73.01,73.02,72.91,72.95,14072.0,62.5491,62.5576,62.4634,62.4977,14072.0
2016-10-04 13:05:00,72.93,72.98,72.8,72.81,38811.0,62.4805,62.5234,62.3692,62.3777,38811.0
2016-10-04 13:10:00,72.8,72.9,72.8,72.9,11079.0,62.3692,62.4548,62.3692,62.4548,11079.0
2016-10-04 13:15:00,72.89,72.94,72.84,72.93,20109.0,62.4463,62.4891,62.4034,62.4805,20109.0
2016-10-04 13:20:00,72.92,72.93,72.68,72.7,45593.0,62.472,62.4805,62.2664,62.2835,45593.0
2016-10-04 13:25:00,72.71,72.77,72.65,72.76,27732.0,62.2921,62.3435,62.2407,62.3349,27732.0
2016-10-04 13:30:00,72.77,72.82,72.68,72.81,25458.0,62.3435,62.3863,62.2664,62.3777,25458.0
2016-10-04 13:35:00,72.8,72.9,72.75,72.89,18455.0,62.3692,62.4548,62.3263,62.4463,18455.0
2016-10-04 13:40:00,72.9,72.93,72.87,72.87,52864.0,62.4548,62.4805,62.4291,62.4291,52864.0
2016-10-04 13:45:00,72.86,72.9,72.8,72.89,10614.0,62.4206,62.4548,62.3692,62.4463,10614.0
2016-10-04 13:50:00,72.9,72.91,72.82,72.85,32324.0,62.4548,62.4634,62.3863,62.412,32324.0
2016-10-04 13:55:00,72.85,72.92,72.84,72.9,28555.0,62.412,62.472,62.4034,62.4548,28555.0
2016-10-04 14:00:00,72.9,72.91,72.84,72.9,25375.0,62.4548,62.4634,62.4034,62.4548,25375.0
2016-10-04 14:05:00,72.89,73.0,72.88,72.97,22639.0,62.4463,62.5405,62.4377,62.5148,22639.0
2016-10-04 14:10:00,72.96,73.03,72.91,73.01,14965.0,62.5062,62.5662,62.4634,62.5491,14965.0
2016-10-04 14:15:00,72.98,73.0,72.86,72.87,16736.0,62.5234,62.5405,62.4206,62.4291,16736.0
2016-10-04 14:20:00,72.86,72.88,72.74,72.83,33445.0,62.4206,62.4377,62.3178,62.3949,33445.0
2016-10-04 14:25:00,72.84,72.84,72.67,72.72,20139.0,62.4034,62.4034,62.2578,62.3006,20139.0
2016-10-04 14:30:00,72.69,72.89,72.69,72.88,13252.0,62.2749,62.4463,62.2749,62.4377,13252.0
2016-10-04 14:35:00,72.87,72.89,72.8,72.84,11706.0,62.4291,62.4463,62.3692,62.4034,11706.0
2016-10-04 14:40:00,72.83,72.87,72.79,72.81,24207.0,62.3949,62.4291,62.3606,62.3777,24207.0
2016-10-04 14:45:00,72.81,72.87,72.76,72.77,23801.0,62.3777,62.4291,62.3349,62.3435,23801.0
2016-10-04 14:50:00,72.75,72.82,72.75,72.79,27253.0,62.3263,62.3863,62.3263,62.3606,27253.0
2016-10-04 14:55:00,72.79,72.8,72.66,72.69,17622.0,62.3606,62.3692,62.2492,62.2749,17622.0
2016-10-04 15:00:00,72.68,72.76,72.68,72.72,27090.0,62.2664,62.3349,62.2664,62.3006,27090.0
2016-10-04 15:05:00,72.73,72.85,72.71,72.8,37053.0,62.3092,62.412,62.2921,62.3692,37053.0
2016-10-04 15:10:00,72.8,72.83,72.75,72.8,43359.0,62.3692,62.3949,62.3263,62.3692,43359.0
2016-10-04 15:15:00,72.79,72.87,72.78,72.86,31665.0,62.3606,62.4291,62.352,62.4206,31665.0
2016-10-04 15:20:00,72.87,72.92,72.85,72.91,18453.0,62.4291,62.472,62.412,62.4634,18453.0
2016-10-04 15:25:00,72.9,72.98,72.89,72.94,28975.0,62.4548,62.5234,62.4463,62.4891,28975.0
2016-10-04 15:30:00,72.95,72.97,72.9,72.93,61330.0,62.4977,62.5148,62.4548,62.4805,61330.0
2016-10-04 15:35:00,72.92,72.94,72.88,72.94,53165.0,62.472,62.4891,62.4377,62.4891,53165.0
2016-10-04 15:40:00,72.94,72.99,72.92,72.94,51679.0,62.4891,62.5319,62.472,62.4891,51679.0
2016-10-04 15:45:00,72.94,72.94,72.84,72.84,77935.0,62.4891,62.4891,62.4034,62.4034,77935.0
2016-10-04 15:50:00,72.84,72.85,72.78,72.83,49676.0,62.4034,62.412,62.352,62.3949,49676.0
2016-10-04 15:55:00,72.83,72.84,72.74,72.77,129035.0,62.3949,62.4034,62.3178,62.3435,129035.0
2016-10-05 09:30:00,73.01,73.2,73.01,73.09,81539.0,62.5491,62.7118,62.5491,62.6176,81539.0
2016-10-05 09:35:00,73.11,73.4,73.1,73.18,29409.0,62.6347,62.8832,62.6262,62.6947,29409.0
2016-10-05 09:40:00,73.22,73.34,73.15,73.34,21773.0,62.729,62.8318,62.669,62.8318,21773.0
2016-10-05 09:45:00,73.35,73.4,73.23,73.33,41629.0,62.8404,62.8832,62.7375,62.8232,41629.0
2016-10-05 09:50:00,73.32,73.35,73.25,73.26,13703.0,62.8147,62.8404,62.7547,62.7633,13703.0
2016-10-05 09:55:00,73.25,73.35,73.25,73.35,24191.0,62.7547,62.8404,62.7547,62.8404,24191.0
2016-10-05 10:00:00,73.35,73.65,73.32,73.63,93606.0,62.8404,63.0974,62.8147,63.0802,93606.0
2016-10-05 10:05:00,73.63,73.8,73.61,73.72,54296.0,63.0802,63.2259,63.0631,63.1573,54296.0
2016-10-05 10:10:00,73.74,73.74,73.64,73.72,33053.0,63.1745,63.1745,63.0888,63.1573,33053.0
2016-10-05 10:15:00,73.73,73.76,73.66,73.72,58342.0,63.1659,63.1916,63.1059,63.1573,58342.0
2016-10-05 10:20:00,73.72,73.73,73.61,73.67,33646.0,63.1573,63.1659,63.0631,63.1145,33646.0
2016-10-05 10:25:00,73.69,73.84,73.69,73.83,23530.0,63.1316,63.2601,63.1316,63.2516,23530.0
2016-10-05 10:30:00,73.83,73.88,73.77,73.86,46902.0,63.2516,63.2944,63.2002,63.2773,46902.0
2016-10-05 10:35:00,73.88,73.95,73.88,73.93,30530.0,63.2944,63.3544,63.2944,63.3373,30530.0
2016-10-05 10:40:00,73.94,73.98,73.74,73.75,23042.0,63.3458,63.3801,63.1745,63.183,23042.0
2016-10-05 10:45:00,73.75,73.8,73.71,73.71,27281.0,63.183,63.2259,63.1488,63.1488,27281.0
2016-10-05 10:50:00,73.73,74.03,73.72,74.0,36752.0,63.1659,63.4229,63.1573,63.3972,36752.0
2016-10-05 10:55:00,74.01,74.07,73.94,74.04,39511.0,63.4058,63.4572,63.3458,63.4315,39511.0
2016-10-05 11:00:00,74.04,74.04,73.89,74.01,75269.0,63.4315,63.4315,63.303,63.4058,75269.0
2016-10-05 11:05:00,74.0,74.04,73.96,74.01,40348.0,63.3972,63.4315,63.363,63.4058,40348.0
2016-10-05 11:10:00,74.02,74.04,73.94,74.01,39922.0,63.4144,63.4315,63.3458,63.4058,39922.0
2016-10-05 11:15:00,74.02,74.05,73.98,74.0,26065.0,63.4144,63.4401,63.3801,63.3972,26065.0
2016-10-05 11:20:00,74.01,74.02,73.94,74.0,31186.0,63.4058,63.4144,63.3458,63.3972,31186.0
2016-10-05 11:25:00,74.0,74.0,73.92,73.98,19667.0,63.3972,63.3972,63.3287,63.3801,19667.0
2016-10-05 11:30:00,73.99,74.02,73.96,74.0,27620.0,63.3887,63.4144,63.363,63.3972,27620.0
2016-10-05 11:35:00,74.01,74.03,73.94,73.99,23843.0,63.4058,63.4229,63.3458,63.3887,23843.0
2016-10-05 11:40:00,73.97,74.0,73.93,74.0,26842.0,63.3715,63.3972,63.3373,63.3972,26842.0
2016-10-05 11:45:00,74.0,74.04,73.97,74.02,37168.0,63.3972,63.4315,63.3715,63.4144,37168.0
2016-10-05 11:50:00,74.03,74.03,73.87,73.92,25317.0,63.4229,63.4229,63.2858,63.3287,25317.0
2016-10-05 11:55:00,73.92,73.96,73.83,73.84,16387.0,63.3287,63.363,63.2516,63.2601,16387.0
2016-10-05 12:00:00,73.85,73.88,73.83,73.83,14592.0,63.2687,63.2944,63.2516,63.2516,14592.0
2016-10-05 12:05:00,73.84,73.93,73.83,73.86,26388.0,63.2601,63.3373,63.2516,63.2773,26388.0
2016-10-05 12:10:00,73.86,73.9,73.84,73.86,23467.0,63.2773,63.3116,63.2601,63.2773,23467.0
2016-10-05 12:15:00,73.86,73.88,73.83,73.86,19623.0,63.2773,63.2944,63.2516,63.2773,19623.0
2016-10-05 12:20:00,73.87,73.87,73.8,73.82,17228.0,63.2858,63.2858,63.2259,63.243,17228.0
2016-10-05 12:25:00,73.82,73.85,73.81,73.84,9378.0,63.243,63.2687,63.2344,63.2601,9378.0
2016-10-05 12:30:00,73.84,73.9,73.83,73.84,20256.0,63.2601,63.3116,63.2516,63.2601,20256.0
2016-10-05 12:35:00,73.84,73.85,73.77,73.82,13162.0,63.2601,63.2687,63.2002,63.243,13162.0
2016-10-05 12:40:00,73.83,73.88,73.8,73.87,13022.0,63.2516,63.2944,63.2259,63.2858,13022.0
2016-10-05 12:45:00,73.87,73.87,73.75,73.78,24426.0,63.2858,63.2858,63.183,63.2087,24426.0
2016-10-05 12:50:00,73.78,73.86,73.78,73.83,16736.0,63.2087,63.2773,63.2087,63.2516,16736.0
2016-10-05 12:55:00,73.85,73.85,73.78,73.81,17499.0,63.2687,63.2687,63.2087,63.2344,17499.0
2016-10-05 13:00:00,73.81,73.88,73.81,73.88,16074.0,63.2344,63.2944,63.2344,63.2944,16074.0
2016-10-05 13:05:00,73.88,73.91,73.86,73.88,19633.0,63.2944,63.3201,63.2773,63.2944,19633.0
2016-10-05 13:10:00,73.88,73.89,73.82,73.83,20553.0,63.2944,63.303,63.243,63.2516,20553.0
2016-10-05 13:15:00,73.84,73.86,73.82,73.82,15728.0,63.2601,63.2773,63.243,63.243,15728.0
2016-10-05 13:20:00,73.83,73.86,73.8,73.82,19917.0,63.2516,63.2773,63.2259,63.243,19917.0
2016-10-05 13:25:00,73.81,73.85,73.81,73.84,14653.0,63.2344,63.2687,63.2344,63.2601,14653.0
2016-10-05 13:30:00,73.83,73.87,73.83,73.87,12900.0,63.2516,63.2858,63.2516,63.2858,12900.0
2016-10-05 13:35:00,73.87,73.87,73.83,73.84,26695.0,63.2858,63.2858,63.2516,63.2601,26695.0
2016-10-05 13:40:00,73.85,73.85,73.81,73.82,17581.0,63.2687,63.2687,63.2344,63.243,17581.0
2016-10-05 13:45:00,73.83,73.83,73.79,73.8,16662.0,63.2516,63.2516,63.2173,63.2259,16662.0
2016-10-05 13:50:00,73.8,73.83,73.78,73.83,25134.0,63.2259,63.2516,63.2087,63.2516,25134.0
2016-10-05 13:55:00,73.83,73.86,73.75,73.76,24800.0,63.2516,63.2773,63.183,63.1916,24800.0
2016-10-05 14:00:00,73.75,73.76,73.7,73.7,21246.0,63.183,63.1916,63.1402,63.1402,21246.0
2016-10-05 14:05:00,73.71,73.77,73.7,73.75,33439.0,63.1488,63.2002,63.1402,63.183,33439.0
2016-10-05 14:10:00,73.75,73.78,73.74,73.78,22841.0,63.183,63.2087,63.1745,63.2087,22841.0
2016-10-05 14:15:00,73.78,73.8,73.72,73.75,23228.0,63.2087,63.2259,63.1573,63.183,23228.0
2016-10-05 14:20:00,73.76,73.76,73.71,73.72,19472.0,63.1916,63.1916,63.1488,63.1573,19472.0
2016-10-05 14:25:00,73.72,73.74,73.65,73.66,24771.0,63.1573,63.1745,63.0974,63.1059,24771.0
2016-10-05 14:30:00,73.66,73.7,73.65,73.66,28624.0,63.1059,63.1402,63.0974,63.1059,28624.0
2016-10-05 14:35:00,73.66,73.68,73.63,73.66,34532.0,63.1059,63.1231,63.0802,63.1059,34532.0
2016-10-05 14:40:00,73.65,73.76,73.65,73.73,27392.0,63.0974,63.1916,63.0974,63.1659,27392.0
2016-10-05 14:45:00,73.74,73.75,73.72,73.74,13005.0,63.1745,63.183,63.1573,63.1745,13005.0
2016-10-05 14:50:00,73.75,73.76,73.67,73.67,24774.0,63.183,63.1916,63.1145,63.1145,24774.0
2016-10-05 14:55:00,73.67,73.71,73.66,73.7,24380.0,63.1145,63.1488,63.1059,63.1402,24380.0
2016-10-05 15:00:00,73.7,73.82,73.7,73.81,39471.0,63.1402,63.243,63.1402,63.2344,39471.0
2016-10-05 15:05:00,73.8,73.83,73.79,73.81,29471.0,63.2259,63.2516,63.2173,63.2344,29471.0
2016-10-05 15:10:00,73.82,73.84,73.81,73.83,23814.0,63.243,63.2601,63.2344,63.2516,23814.0
2016-10-05 15:15:00,73.82,73.83,73.72,73.74,41944.0,63.243,63.2516,63.1573,63.1745,41944.0
2016-10-05 15:20:00,73.74,73.74,73.64,73.7,55353.0,63.1745,63.1745,63.0888,63.1402,55353.0
2016-10-05 15:25:00,73.7,73.76,73.69,73.75,56882.0,63.1402,63.1916,63.1316,63.183,56882.0
2016-10-05 15:30:00,73.75,73.79,73.73,73.77,47333.0,63.183,63.2173,63.1659,63.2002,47333.0
2016-10-05 15:35:00,73.77,73.79,73.74,73.77,56864.0,63.2002,63.2173,63.1745,63.2002,56864.0
2016-10-05 15:40:00,73.77,73.8,73.73,73.77,59508.0,63.2002,63.2259,63.1659,63.2002,59508.0
2016-10-05 15:45:00,73.78,73.78,73.7,73.75,83329.0,63.2087,63.2087,63.1402,63.183,83329.0
2016-10-05 15:50:00,73.75,73.77,73.66,73.67,85170.0,63.183,63.2002,63.1059,63.1145,85170.0
2016-10-05 15:55:00,73.66,73.72,73.64,73.69,155816.0,63.1059,63.1573,63.0888,63.1316,155816.0
2016-10-06 09:30:00,73.63,73.75,73.3,73.3,98536.0,63.0802,63.183,62.7975,62.7975,98536.0
2016-10-06 09:35:00,73.35,73.4,73.07,73.19,49608.0,62.8404,62.8832,62.6005,62.7033,49608.0
2016-10-06 09:40:00,73.18,73.24,73.09,73.12,52339.0,62.6947,62.7461,62.6176,62.6433,52339.0
2016-10-06 09:45:00,73.13,73.13,72.81,72.81,49471.0,62.6519,62.6519,62.3777,62.3777,49471.0
2016-10-06 09:50:00,72.79,72.83,72.47,72.47,53523.0,62.3606,62.3949,62.0864,62.0864,53523.0
2016-10-06 09:55:00,72.51,73.07,72.5,73.06,60044.0,62.1207,62.6005,62.1121,62.5919,60044.0
2016-10-06 10:00:00,73.05,73.09,72.87,73.09,27240.0,62.5833,62.6176,62.4291,62.6176,27240.0
2016-10-06 10:05:00,73.1,73.21,73.01,73.21,41885.0,62.6262,62.7204,62.5491,62.7204,41885.0
2016-10-06 10:10:00,73.21,73.4,73.2,73.26,50655.0,62.7204,62.8832,62.7118,62.7633,50655.0
2016-10-06 10:15:00,73.25,73.32,73.18,73.32,38605.0,62.7547,62.8147,62.6947,62.8147,38605.0
2016-10-06 10:20:00,73.31,73.33,73.16,73.21,65300.0,62.8061,62.8232,62.6776,62.7204,65300.0
2016-10-06 10:25:00,73.2,73.21,73.04,73.05,40088.0,62.7118,62.7204,62.5748,62.5833,40088.0
2016-10-06 10:30:00,73.05,73.05,72.9,72.95,49746.0,62.5833,62.5833,62.4548,62.4977,49746.0
2016-10-06 10:35:00,72.94,73.03,72.91,73.0,29299.0,62.4891,62.5662,62.4634,62.5405,29299.0
2016-10-06 10:40:00,73.01,73.02,72.89,72.9,30652.0,62.5491,62.5576,62.4463,62.4548,30652.0
2016-10-06 10:45:00,72.9,72.9,72.76,72.76,38760.0,62.4548,62.4548,62.3349,62.3349,38760.0
2016-10-06 10:50:00,72.76,72.78,72.7,72.7,30744.0,62.3349,62.352,62.2835,62.2835,30744.0
2016-10-06 10:55:00,72.71,72.73,72.67,72.7,51381.0,62.2921,62.3092,62.2578,62.2835,51381.0
2016-10-06 11:00:00,72.69,72.75,72.6,72.62,43095.0,62.2749,62.3263,62.1978,62.215,43095.0
2016-10-06 11:05:00,72.62,72.63,72.46,72.46,52287.0,62.215,62.2235,62.0779,62.0779,52287.0
2016-10-06 11:10:00,72.46,72.5,72.39,72.4,41720.0,62.0779,62.1121,62.0179,62.0265,41720.0
2016-10-06 11:15:00,72.41,72.56,72.4,72.49,25328.0,62.035,62.1635,62.0265,62.1036,25328.0
2016-10-06 11:20:00,72.49,72.61,72.46,72.6,46331.0,62.1036,62.2064,62.0779,62.1978,46331.0
2016-10-06 11:25:00,72.6,72.77,72.6,72.77,32886.0,62.1978,62.3435,62.1978,62.3435,32886.0
2016-10-06 11:30:00,72.79,72.79,72.68,72.68,29402.0,62.3606,62.3606,62.2664,62.2664,29402.0
2016-10-06 11:35:00,72.68,72.75,72.67,72.75,22530.0,62.2664,62.3263,62.2578,62.3263,22530.0
2016-10-06 11:40:00,72.75,72.75,72.62,72.64,40106.0,62.3263,62.3263,62.215,62.2321,40106.0
2016-10-06 11:45:00,72.65,72.75,72.57,72.68,46187.0,62.2407,62.3263,62.1721,62.2664,46187.0
2016-10-06 11:50:00,72.69,72.83,72.69,72.7,33116.0,62.2749,62.3949,62.2749,62.2835,33116.0
2016-10-06 11:55:00,72.7,72.73,72.64,72.65,55131.0,62.2835,62.3092,62.2321,62.2407,55131.0
2016-10-06 12:00:00,72.66,72.68,72.61,72.64,26886.0,62.2492,62.2664,62.2064,62.2321,26886.0
2016-10-06 12:05:00,72.65,72.79,72.64,72.69,38543.0,62.2407,62.3606,62.2321,62.2749,38543.0
2016-10-06 12:10:00,72.69,72.74,72.66,72.74,20592.0,62.2749,62.3178,62.2492,62.3178,20592.0
2016-10-06 12:15:00,72.73,72.78,72.7,72.77,36748.0,62.3092,62.352,62.2835,62.3435,36748.0
2016-10-06 12:20:00,72.77,72.82,72.74,72.8,22290.0,62.3435,62.3863,62.3178,62.3692,22290.0
2016-10-06 12:25:00,72.8,72.91,72.8,72.86,29454.0,62.3692,62.4634,62.3692,62.4206,29454.0
2016-10-06 12:30:00,72.86,72.91,72.83,72.84,12287.0,62.4206,62.4634,62.3949,62.4034,12287.0
2016-10-06 12:35:00,72.84,72.87,72.8,72.83,35122.0,62.4034,62.4291,62.3692,62.3949,35122.0
2016-10-06 12:40:00,72.83,72.88,72.81,72.84,25440.0,62.3949,62.4377,62.3777,62.4034,25440.0
2016-10-06 12:45:00,72.84,72.88,72.8,72.84,23772.0,62.4034,62.4377,62.3692,62.4034,23772.0
2016-10-06 12:50:00,72.84,72.87,72.84,72.87,13764.0,62.4034,62.4291,62.4034,62.4291,13764.0
2016-10-06 12:55:00,72.88,72.89,72.8,72.86,21500.0,62.4377,62.4463,62.3692,62.4206,21500.0
2016-10-06 13:00:00,72.86,72.88,72.83,72.84,9992.0,62.4206,62.4377,62.3949,62.4034,9992.0
2016-10-06 13:05:00,72.85,72.86,72.8,72.8,22128.0,62.412,62.4206,62.3692,62.3692,22128.0
2016-10-06 13:10:00,72.8,72.83,72.78,72.83,18465.0,62.3692,62.3949,62.352,62.3949,18465.0
2016-10-06 13:15:00,72.83,72.86,72.82,72.83,19344.0,62.3949,62.4206,62.3863,62.3949,19344.0
2016-10-06 13:20:00,72.83,72.87,72.82,72.87,13126.0,62.3949,62.4291,62.3863,62.4291,13126.0
2016-10-06 13:25:00,72.86,72.93,72.85,72.9,20782.0,62.4206,62.4805,62.412,62.4548,20782.0
2016-10-06 13:30:00,72.9,72.99,72.9,72.99,18483.0,62.4548,62.5319,62.4548,62.5319,18483.0
2016-10-06 13:35:00,72.99,72.99,72.9,72.91,38592.0,62.5319,62.5319,62.4548,62.4634,38592.0
2016-10-06 13:40:00,72.9,72.93,72.85,72.86,29187.0,62.4548,62.4805,62.412,62.4206,29187.0
2016-10-06 13:45:00,72.86,72.88,72.85,72.86,14292.0,62.4206,62.4377,62.412,62.4206,14292.0
2016-10-06 13:50:00,72.87,72.97,72.85,72.94,47593.0,62.4291,62.5148,62.412,62.4891,47593.0
2016-10-06 13:55:00,72.93,72.94,72.89,72.9,40179.0,62.4805,62.4891,62.4463,62.4548,40179.0
2016-10-06 14:00:00,72.9,72.93,72.85,72.9,19352.0,62.4548,62.4805,62.412,62.4548,19352.0
2016-10-06 14:05:00,72.9,72.97,72.88,72.97,17100.0,62.4548,62.5148,62.4377,62.5148,17100.0
2016-10-06 14:10:00,72.97,72.98,72.9,72.95,14562.0,62.5148,62.5234,62.4548,62.4977,14562.0
2016-10-06 14:15:00,72.95,72.96,72.9,72.91,47139.0,62.4977,62.5062,62.4548,62.4634,47139.0
2016-10-06 14:20:00,72.91,72.92,72.87,72.88,24516.0,62.4634,62.472,62.4291,62.4377,24516.0
2016-10-06 14:25:00,72.89,72.97,72.88,72.9,62578.0,62.4463,62.5148,62.4377,62.4548,62578.0
2016-10-06 14:30:00,72.91,72.91,72.88,72.89,29191.0,62.4634,62.4634,62.4377,62.4463,29191.0
2016-10-06 14:35:00,72.9,72.91,72.88,72.88,32170.0,62.4548,62.4634,62.4377,62.4377,32170.0
2016-10-06 14:40:00,72.88,72.88,72.83,72.83,17579.0,62.4377,62.4377,62.3949,62.3949,17579.0
2016-10-06 14:45:00,72.83,72.87,72.79,72.8,26536.0,62.3949,62.4291,62.3606,62.3692,26536.0
2016-10-06 14:50:00,72.81,72.89,72.81,72.87,22671.0,62.3777,62.4463,62.3777,62.4291,22671.0
2016-10-06 14:55:00,72.87,72.89,72.86,72.88,14538.0,62.4291,62.4463,62.4206,62.4377,14538.0
2016-10-06 15:00:00,72.88,72.93,72.87,72.91,13934.0,62.4377,62.4805,62.4291,62.4634,13934.0
2016-10-06 15:05:00,72.92,73.0,72.9,73.0,21687.0,62.472,62.5405,62.4548,62.5405,21687.0
2016-10-06 15:10:00,73.0,73.05,72.97,73.03,26006.0,62.5405,62.5833,62.5148,62.5662,26006.0
2016-10-06 15:15:00,73.03,73.07,72.99,72.99,22548.0,62.5662,62.6005,62.5319,62.5319,22548.0
2016-10-06 15:20:00,72.99,73.04,72.99,73.03,22818.0,62.5319,62.5748,62.5319,62.5662,22818.0
2016-10-06 15:25:00,73.03,73.11,73.02,73.1,45655.0,62.5662,62.6347,62.5576,62.6262,45655.0
2016-10-06 15:30:00,73.1,73.17,73.03,73.12,63796.0,62.6262,62.6861,62.5662,62.6433,63796.0
2016-10-06 15:35:00,73.12,73.14,73.07,73.13,36552.0,62.6433,62.6604,62.6005,62.6519,36552.0
2016-10-06 15:40:00,73.14,73.17,73.05,73.05,28426.0,62.6604,62.6861,62.5833,62.5833,28426.0
2016-10-06 15:45:00,73.05,73.09,73.02,73.08,39593.0,62.5833,62.6176,62.5576,62.609,39593.0
2016-10-06 15:50:00,73.07,73.08,73.01,73.02,44150.0,62.6005,62.609,62.5491,62.5576,44150.0
2016-10-06 15:55:00,73.01,73.08,72.98,73.05,129205.0,62.5491,62.609,62.5234,62.5833,129205.0
2016-10-07 09:30:00,73.14,73.71,73.14,73.6,50447.0,62.6604,63.1488,62.6604,63.0545,50447.0
2016-10-07 09:35:00,73.53,73.53,73.22,73.42,17085.0,62.9946,62.9946,62.729,62.9003,17085.0
2016-10-07 09:40:00,73.35,73.45,73.23,73.26,35100.0,62.8404,62.926,62.7375,62.7633,35100.0
2016-10-07 09:45:00,73.23,73.29,72.92,73.0,36010.0,62.7375,62.789,62.472,62.5405,36010.0
2016-10-07 09:50:00,73.05,73.16,73.05,73.09,29335.0,62.5833,62.6776,62.5833,62.6176,29335.0
2016-10-07 09:55:00,73.13,73.16,73.0,73.12,39419.0,62.6519,62.6776,62.5405,62.6433,39419.0
2016-10-07 10:00:00,73.08,73.14,73.04,73.11,37922.0,62.609,62.6604,62.5748,62.6347,37922.0
2016-10-07 10:05:00,73.09,73.24,73.09,73.23,38197.0,62.6176,62.7461,62.6176,62.7375,38197.0
2016-10-07 10:10:00,73.23,73.39,73.17,73.33,34187.0,62.7375,62.8746,62.6861,62.8232,34187.0
2016-10-07 10:15:00,73.32,73.35,73.19,73.19,58489.0,62.8147,62.8404,62.7033,62.7033,58489.0
2016-10-07 10:20:00,73.2,73.2,73.11,73.15,15283.0,62.7118,62.7118,62.6347,62.669,15283.0
2016-10-07 10:25:00,73.15,73.18,73.11,73.12,28662.0,62.669,62.6947,62.6347,62.6433,28662.0
2016-10-07 10:30:00,73.12,73.17,73.1,73.16,12495.0,62.6433,62.6861,62.6262,62.6776,12495.0
2016-10-07 10:35:00,73.14,73.18,73.03,73.18,30320.0,62.6604,62.6947,62.5662,62.6947,30320.0
2016-10-07 10:40:00,73.17,73.29,73.16,73.27,59116.0,62.6861,62.789,62.6776,62.7718,59116.0
2016-10-07 10:45:00,73.28,73.32,73.27,73.32,15794.0,62.7804,62.8147,62.7718,62.8147,15794.0
2016-10-07 10:50:00,73.31,73.44,73.31,73.42,24503.0,62.8061,62.9175,62.8061,62.9003,24503.0
2016-10-07 10:55:00,73.43,73.43,73.32,73.38,41212.0,62.9089,62.9089,62.8147,62.8661,41212.0
2016-10-07 11:00:00,73.38,73.38,73.25,73.26,36461.0,62.8661,62.8661,62.7547,62.7633,36461.0
2016-10-07 11:05:00,73.27,73.31,73.25,73.31,25013.0,62.7718,62.8061,62.7547,62.8061,25013.0
2016-10-07 11:10:00,73.31,73.35,73.28,73.34,45319.0,62.8061,62.8404,62.7804,62.8318,45319.0
2016-10-07 11:15:00,73.34,73.42,73.31,73.42,19543.0,62.8318,62.9003,62.8061,62.9003,19543.0
2016-10-07 11:20:00,73.41,73.43,73.34,73.34,17338.0,62.8918,62.9089,62.8318,62.8318,17338.0
2016-10-07 11:25:00,73.33,73.33,73.19,73.2,36379.0,62.8232,62.8232,62.7033,62.7118,36379.0
2016-10-07 11:30:00,73.19,73.22,73.06,73.06,51497.0,62.7033,62.729,62.5919,62.5919,51497.0
2016-10-07 11:35:00,73.06,73.06,72.8,72.81,44762.0,62.5919,62.5919,62.3692,62.3777,44762.0
2016-10-07 11:40:00,72.81,72.81,72.75,72.76,42500.0,62.3777,62.3777,62.3263,62.3349,42500.0
2016-10-07 11:45:00,72.76,72.92,72.71,72.92,79969.0,62.3349,62.472,62.2921,62.472,79969.0
2016-10-07 11:50:00,72.9,72.97,72.88,72.94,30503.0,62.4548,62.5148,62.4377,62.4891,30503.0
2016-10-07 11:55:00,72.92,73.03,72.92,72.98,24394.0,62.472,62.5662,62.472,62.5234,24394.0
2016-10-07 12:00:00,72.98,73.15,72.95,72.97,31926.0,62.5234,62.669,62.4977,62.5148,31926.0
2016-10-07 12:05:00,72.97,73.02,72.89,72.98,18001.0,62.5148,62.5576,62.4463,62.5234,18001.0
2016-10-07 12:10:00,72.98,73.17,72.97,73.17,47817.0,62.5234,62.6861,62.5148,62.6861,47817.0
2016-10-07 12:15:00,73.16,73.16,72.98,73.0,32784.0,62.6776,62.6776,62.5234,62.5405,32784.0
2016-10-07 12:20:00,73.0,73.01,72.85,72.86,56921.0,62.5405,62.5491,62.412,62.4206,56921.0
2016-10-07 12:25:00,72.86,72.86,72.77,72.77,31876.0,62.4206,62.4206,62.3435,62.3435,31876.0
2016-10-07 12:30:00,72.77,72.81,72.75,72.77,47192.0,62.3435,62.3777,62.3263,62.3435,47192.0
2016-10-07 12:35:00,72.77,72.8,72.74,72.76,27066.0,62.3435,62.3692,62.3178,62.3349,27066.0
2016-10-07 12:40:00,72.76,72.77,72.7,72.74,6163.0,62.3349,62.3435,62.2835,62.3178,6163.0
2016-10-07 12:45:00,72.73,72.84,72.72,72.84,15764.0,62.3092,62.4034,62.3006,62.4034,15764.0
2016-10-07 12:50:00,72.84,72.9,72.82,72.86,10315.0,62.4034,62.4548,62.3863,62.4206,10315.0
2016-10-07 12:55:00,72.86,72.86,72.8,72.82,9324.0,62.4206,62.4206,62.3692,62.3863,9324.0
2016-10-07 13:00:00,72.83,72.84,72.78,72.82,18503.0,62.3949,62.4034,62.352,62.3863,18503.0
2016-10-07 13:05:00,72.82,72.83,72.78,72.78,16316.0,62.3863,62.3949,62.352,62.352,16316.0
2016-10-07 13:10:00,72.79,72.82,72.73,72.73,8103.0,62.3606,62.3863,62.3092,62.3092,8103.0
2016-10-07 13:15:00,72.73,72.74,72.69,72.69,13761.0,62.3092,62.3178,62.2749,62.2749,13761.0
2016-10-07 13:20:00,72.71,72.8,72.71,72.78,8206.0,62.2921,62.3692,62.2921,62.352,8206.0
2016-10-07 13:25:00,72.8,73.01,72.79,73.0,15956.0,62.3692,62.5491,62.3606,62.5405,15956.0
2016-10-07 13:30:00,72.99,73.06,72.96,73.05,11530.0,62.5319,62.5919,62.5062,62.5833,11530.0
2016-10-07 13:35:00,73.06,73.13,73.06,73.13,6519.0,62.5919,62.6519,62.5919,62.6519,6519.0
2016-10-07 13:40:00,73.14,73.17,73.06,73.08,12517.0,62.6604,62.6861,62.5919,62.609,12517.0
2016-10-07 13:45:00,73.09,73.12,73.07,73.09,8419.0,62.6176,62.6433,62.6005,62.6176,8419.0
2016-10-07 13:50:00,73.1,73.1,73.02,73.02,7461.0,62.6262,62.6262,62.5576,62.5576,7461.0
2016-10-07 13:55:00,73.02,73.07,73.02,73.06,8965.0,62.5576,62.6005,62.5576,62.5919,8965.0
2016-10-07 14:00:00,73.07,73.07,73.02,73.04,17475.0,62.6005,62.6005,62.5576,62.5748,17475.0
2016-10-07 14:05:00,73.05,73.05,72.93,72.95,49580.0,62.5833,62.5833,62.4805,62.4977,49580.0
2016-10-07 14:10:00,72.96,73.06,72.96,73.05,20346.0,62.5062,62.5919,62.5062,62.5833,20346.0
2016-10-07 14:15:00,73.06,73.07,72.95,73.0,19426.0,62.5919,62.6005,62.4977,62.5405,19426.0
2016-10-07 14:20:00,73.0,73.09,73.0,73.06,12070.0,62.5405,62.6176,62.5405,62.5919,12070.0
2016-10-07 14:25:00,73.07,73.08,73.02,73.02,19662.0,62.6005,62.609,62.5576,62.5576,19662.0
2016-10-07 14:30:00,73.01,73.08,73.01,73.08,16198.0,62.5491,62.609,62.5491,62.609,16198.0
2016-10-07 14:35:00,73.08,73.1,73.06,73.09,36948.0,62.609,62.6262,62.5919,62.6176,36948.0
2016-10-07 14:40:00,73.1,73.14,73.09,73.13,16075.0,62.6262,62.6604,62.6176,62.6519,16075.0
2016-10-07 14:45:00,73.13,73.15,73.12,73.13,13567.0,62.6519,62.669,62.6433,62.6519,13567.0
2016-10-07 14:50:00,73.13,73.17,73.12,73.14,15548.0,62.6519,62.6861,62.6433,62.6604,15548.0
2016-10-07 14:55:00,73.13,73.18,73.13,73.13,10422.0,62.6519,62.6947,62.6519,62.6519,10422.0
2016-10-07 15:00:00,73.14,73.16,73.1,73.12,19832.0,62.6604,62.6776,62.6262,62.6433,19832.0
2016-10-07 15:05:00,73.12,73.15,73.1,73.12,24587.0,62.6433,62.669,62.6262,62.6433,24587.0
2016-10-07 15:10:00,73.12,73.18,73.1,73.18,19244.0,62.6433,62.6947,62.6262,62.6947,19244.0
2016-10-07 15:15:00,73.17,73.2,73.16,73.16,18231.0,62.6861,62.7118,62.6776,62.6776,18231.0
2016-10-07 15:20:00,73.16,73.24,73.16,73.24,19252.0,62.6776,62.7461,62.6776,62.7461,19252.0
2016-10-07 15:25:00,73.24,73.3,73.23,73.29,20358.0,62.7461,62.7975,62.7375,62.789,20358.0
2016-10-07 15:30:00,73.3,73.3,73.23,73.25,13596.0,62.7975,62.7975,62.7375,62.7547,13596.0
2016-10-07 15:35:00,73.25,73.29,73.24,73.24,18286.0,62.7547,62.789,62.7461,62.7461,18286.0
2016-10-07 15:40:00,73.23,73.27,73.19,73.19,16855.0,62.7375,62.7718,62.7033,62.7033,16855.0
2016-10-07 15:45:00,73.19,73.2,73.16,73.19,26384.0,62.7033,62.7118,62.6776,62.7033,26384.0
2016-10-07 15:50:00,73.19,73.2,73.12,73.13,59869.0,62.7033,62.7118,62.6433,62.6519,59869.0
2016-10-07 15:55:00,73.12,73.15,73.03,73.05,167781.0,62.6433,62.669,62.5662,62.5833,167781.0
2016-10-10 09:30:00,73.6,73.84,73.6,73.81,40669.0,63.0545,63.2601,63.0545,63.2344,40669.0
2016-10-10 09:35:00,73.81,73.86,73.7,73.71,20452.0,63.2344,63.2773,63.1402,63.1488,20452.0
2016-10-10 09:40:00,73.72,73.76,73.61,73.69,39767.0,63.1573,63.1916,63.0631,63.1316,39767.0
2016-10-10 09:45:00,73.71,73.77,73.63,73.69,20905.0,63.1488,63.2002,63.0802,63.1316,20905.0
2016-10-10 09:50:00,73.71,73.79,73.68,73.79,24213.0,63.1488,63.2173,63.1231,63.2173,24213.0
2016-10-10 09:55:00,73.8,73.81,73.71,73.75,25482.0,63.2259,63.2344,63.1488,63.183,25482.0
2016-10-10 10:00:00,73.75,73.79,73.67,73.69,26862.0,63.183,63.2173,63.1145,63.1316,26862.0
2016-10-10 10:05:00,73.7,73.74,73.62,73.64,20553.0,63.1402,63.1745,63.0717,63.0888,20553.0
2016-10-10 10:10:00,73.65,73.68,73.6,73.65,29240.0,63.0974,63.1231,63.0545,63.0974,29240.0
2016-10-10 10:15:00,73.67,73.82,73.66,73.81,33149.0,63.1145,63.243,63.1059,63.2344,33149.0
2016-10-10 10:20:00,73.81,73.83,73.7,73.71,26214.0,63.2344,63.2516,63.1402,63.1488,26214.0
2016-10-10 10:25:00,73.71,73.73,73.65,73.68,20757.0,63.1488,63.1659,63.0974,63.1231,20757.0
2016-10-10 10:30:00,73.68,73.77,73.68,73.75,12907.0,63.1231,63.2002,63.1231,63.183,12907.0
2016-10-10 10:35:00,73.75,73.8,73.72,73.79,13919.0,63.183,63.2259,63.1573,63.2173,13919.0
2016-10-10 10:40:00,73.78,73.88,73.77,73.88,26935.0,63.2087,63.2944,63.2002,63.2944,26935.0
2016-10-10 10:45:00,73.87,73.89,73.84,73.87,29563.0,63.2858,63.303,63.2601,63.2858,29563.0
2016-10-10 10:50:00,73.86,73.88,73.8,73.8,9506.0,63.2773,63.2944,63.2259,63.2259,9506.0
2016-10-10 10:55:00,73.79,73.83,73.79,73.81,14388.0,63.2173,63.2516,63.2173,63.2344,14388.0
2016-10-10 11:00:00,73.81,73.83,73.73,73.74,24479.0,63.2344,63.2516,63.1659,63.1745,24479.0
2016-10-10 11:05:00,73.75,73.76,73.71,73.73,11334.0,63.183,63.1916,63.1488,63.1659,11334.0
2016-10-10 11:10:00,73.75,73.75,73.72,73.75,8480.0,63.183,63.183,63.1573,63.183,8480.0
2016-10-10 11:15:00,73.75,73.75,73.69,73.69,19136.0,63.183,63.183,63.1316,63.1316,19136.0
2016-10-10 11:20:00,73.69,73.74,73.69,73.72,22158.0,63.1316,63.1745,63.1316,63.1573,22158.0
2016-10-10 11:25:00,73.73,73.75,73.63,73.64,26509.0,63.1659,63.183,63.0802,63.0888,26509.0
2016-10-10 11:30:00,73.65,73.69,73.63,73.64,24589.0,63.0974,63.1316,63.0802,63.0888,24589.0
2016-10-10 11:35:00,73.64,73.65,73.61,73.63,18962.0,63.0888,63.0974,63.0631,63.0802,18962.0
2016-10-10 11:40:00,73.63,73.64,73.57,73.57,23177.0,63.0802,63.0888,63.0288,63.0288,23177.0
2016-10-10 11:45:00,73.58,73.58,73.49,73.57,12817.0,63.0374,63.0374,62.9603,63.0288,12817.0
2016-10-10 11:50:00,73.58,73.64,73.57,73.61,10313.0,63.0374,63.0888,63.0288,63.0631,10313.0
2016-10-10 11:55:00,73.61,73.62,73.54,73.57,10172.0,63.0631,63.0717,63.0031,63.0288,10172.0
2016-10-10 12:00:00,73.56,73.57,73.52,73.55,13195.0,63.0203,63.0288,62.986,63.0117,13195.0
2016-10-10 12:05:00,73.55,73.56,73.52,73.56,13125.0,63.0117,63.0203,62.986,63.0203,13125.0
2016-10-10 12:10:00,73.57,73.6,73.57,73.59,8349.0,63.0288,63.0545,63.0288,63.046,8349.0
2016-10-10 12:15:00,73.59,73.63,73.58,73.59,11538.0,63.046,63.0802,63.0374,63.046,11538.0
2016-10-10 12:20:00,73.6,73.63,73.6,73.6,9813.0,63.0545,63.0802,63.0545,63.0545,9813.0
2016-10-10 12:25:00,73.59,73.63,73.54,73.63,12124.0,63.046,63.0802,63.0031,63.0802,12124.0
2016-10-10 12:30:00,73.63,73.64,73.61,73.63,9404.0,63.0802,63.0888,63.0631,63.0802,9404.0
2016-10-10 12:35:00,73.63,73.67,73.62,73.65,9977.0,63.0802,63.1145,63.0717,63.0974,9977.0
2016-10-10 12:40:00,73.64,73.64,73.61,73.62,5695.0,63.0888,63.0888,63.0631,63.0717,5695.0
2016-10-10 12:45:00,73.62,73.73,73.61,73.71,14221.0,63.0717,63.1659,63.0631,63.1488,14221.0
2016-10-10 12:50:00,73.72,73.73,73.69,73.71,8105.0,63.1573,63.1659,63.1316,63.1488,8105.0
2016-10-10 12:55:00,73.7,73.72,73.69,73.7,13562.0,63.1402,63.1573,63.1316,63.1402,13562.0
2016-10-10 13:00:00,73.69,73.71,73.68,73.68,7351.0,63.1316,63.1488,63.1231,63.1231,7351.0
2016-10-10 13:05:00,73.68,73.74,73.66,73.72,15388.0,63.1231,63.1745,63.1059,63.1573,15388.0
2016-10-10 13:10:00,73.72,73.74,73.72,73.72,4209.0,63.1573,63.1745,63.1573,63.1573,4209.0
2016-10-10 13:15:00,73.73,73.76,73.72,73.72,8540.0,63.1659,63.1916,63.1573,63.1573,8540.0
2016-10-10 13:20:00,73.72,73.78,73.71,73.74,13776.0,63.1573,63.2087,63.1488,63.1745,13776.0
2016-10-10 13:25:00,73.74,73.74,73.68,73.69,11248.0,63.1745,63.1745,63.1231,63.1316,11248.0
2016-10-10 13:30:00,73.68,73.74,73.67,73.73,39409.0,63.1231,63.1745,63.1145,63.1659,39409.0
2016-10-10 13:35:00,73.73,73.73,73.67,73.67,6742.0,63.1659,63.1659,63.1145,63.1145,6742.0
2016-10-10 13:40:00,73.66,73.71,73.65,73.67,16102.0,63.1059,63.1488,63.0974,63.1145,16102.0
2016-10-10 13:45:00,73.68,73.69,73.63,73.64,8573.0,63.1231,63.1316,63.0802,63.0888,8573.0
2016-10-10 13:50:00,73.64,73.65,73.6,73.6,6494.0,63.0888,63.0974,63.0545,63.0545,6494.0
2016-10-10 13:55:00,73.59,73.59,73.55,73.55,6326.0,63.046,63.046,63.0117,63.0117,6326.0
2016-10-10 14:00:00,73.56,73.58,73.5,73.51,5900.0,63.0203,63.0374,62.9689,62.9774,5900.0
2016-10-10 14:05:00,73.5,73.51,73.44,73.44,8563.0,62.9689,62.9774,62.9175,62.9175,8563.0
2016-10-10 14:10:00,73.44,73.44,73.32,73.35,26283.0,62.9175,62.9175,62.8147,62.8404,26283.0
2016-10-10 14:15:00,73.35,73.38,73.34,73.34,13524.0,62.8404,62.8661,62.8318,62.8318,13524.0
2016-10-10 14:20:00,73.34,73.37,73.3,73.31,20460.0,62.8318,62.8575,62.7975,62.8061,20460.0
2016-10-10 14:25:00,73.3,73.32,73.26,73.27,8056.0,62.7975,62.8147,62.7633,62.7718,8056.0
2016-10-10 14:30:00,73.27,73.32,73.24,73.31,11881.0,62.7718,62.8147,62.7461,62.8061,11881.0
2016-10-10 14:35:00,73.32,73.39,73.32,73.37,12371.0,62.8147,62.8746,62.8147,62.8575,12371.0
2016-10-10 14:40:00,73.37,73.41,73.36,73.38,8370.0,62.8575,62.8918,62.8489,62.8661,8370.0
2016-10-10 14:45:00,73.38,73.41,73.37,73.38,13412.0,62.8661,62.8918,62.8575,62.8661,13412.0
2016-10-10 14:50:00,73.38,73.39,73.34,73.39,10563.0,62.8661,62.8746,62.8318,62.8746,10563.0
2016-10-10 14:55:00,73.38,73.4,73.35,73.39,33467.0,62.8661,62.8832,62.8404,62.8746,33467.0
2016-10-10 15:00:00,73.4,73.42,73.37,73.42,19525.0,62.8832,62.9003,62.8575,62.9003,19525.0
2016-10-10 15:05:00,73.42,73.45,73.39,73.42,17089.0,62.9003,62.926,62.8746,62.9003,17089.0
2016-10-10 15:10:00,73.42,73.44,73.4,73.41,21876.0,62.9003,62.9175,62.8832,62.8918,21876.0
2016-10-10 15:15:00,73.41,73.44,73.4,73.42,19502.0,62.8918,62.9175,62.8832,62.9003,19502.0
2016-10-10 15:20:00,73.42,73.49,73.42,73.48,23415.0,62.9003,62.9603,62.9003,62.9517,23415.0
2016-10-10 15:25:00,73.47,73.48,73.44,73.44,29659.0,62.9432,62.9517,62.9175,62.9175,29659.0
2016-10-10 15:30:00,73.45,73.46,73.37,73.38,30979.0,62.926,62.9346,62.8575,62.8661,30979.0
2016-10-10 15:35:00,73.38,73.39,73.37,73.39,16039.0,62.8661,62.8746,62.8575,62.8746,16039.0
2016-10-10 15:40:00,73.39,73.43,73.37,73.38,22109.0,62.8746,62.9089,62.8575,62.8661,22109.0
2016-10-10 15:45:00,73.37,73.41,73.35,73.36,29674.0,62.8575,62.8918,62.8404,62.8489,29674.0
2016-10-10 15:50:00,73.36,73.37,73.33,73.36,32799.0,62.8489,62.8575,62.8232,62.8489,32799.0
2016-10-10 15:55:00,73.36,73.38,73.33,73.34,80575.0,62.8489,62.8661,62.8232,62.8318,80575.0
2016-10-11 09:30:00,73.25,73.44,73.01,73.19,62480.0,62.7547,62.9175,62.5491,62.7033,62480.0
2016-10-11 09:35:00,73.19,73.28,73.05,73.1,31245.0,62.7033,62.7804,62.5833,62.6262,31245.0
2016-10-11 09:40:00,73.08,73.15,72.83,72.88,34339.0,62.609,62.669,62.3949,62.4377,34339.0
2016-10-11 09:45:00,72.86,72.88,72.75,72.85,105926.0,62.4206,62.4377,62.3263,62.412,105926.0
2016-10-11 09:50:00,72.83,72.83,72.73,72.77,16870.0,62.3949,62.3949,62.3092,62.3435,16870.0
2016-10-11 09:55:00,72.75,72.85,72.69,72.7,35054.0,62.3263,62.412,62.2749,62.2835,35054.0
2016-10-11 10:00:00,72.7,72.73,72.61,72.68,30046.0,62.2835,62.3092,62.2064,62.2664,30046.0
2016-10-11 10:05:00,72.68,72.77,72.63,72.76,35920.0,62.2664,62.3435,62.2235,62.3349,35920.0
2016-10-11 10:10:00,72.75,72.77,72.54,72.62,39274.0,62.3263,62.3435,62.1464,62.215,39274.0
2016-10-11 10:15:00,72.62,72.62,72.44,72.5,29744.0,62.215,62.215,62.0607,62.1121,29744.0
2016-10-11 10:20:00,72.53,72.68,72.49,72.6,22267.0,62.1378,62.2664,62.1036,62.1978,22267.0
2016-10-11 10:25:00,72.6,72.6,72.42,72.49,20019.0,62.1978,62.1978,62.0436,62.1036,20019.0
2016-10-11 10:30:00,72.51,72.66,72.51,72.66,12158.0,62.1207,62.2492,62.1207,62.2492,12158.0
2016-10-11 10:35:00,72.65,72.72,72.62,72.65,12426.0,62.2407,62.3006,62.215,62.2407,12426.0
2016-10-11 10:40:00,72.65,72.72,72.64,72.66,22887.0,62.2407,62.3006,62.2321,62.2492,22887.0
2016-10-11 10:45:00,72.65,72.65,72.49,72.49,14862.0,62.2407,62.2407,62.1036,62.1036,14862.0
2016-10-11 10:50:00,72.48,72.48,72.39,72.45,14909.0,62.095,62.095,62.0179,62.0693,14909.0
2016-10-11 10:55:00,72.45,72.45,72.22,72.28,29485.0,62.0693,62.0693,61.8723,61.9237,29485.0
2016-10-11 11:00:00,72.26,72.33,72.15,72.27,18215.0,61.9065,61.9665,61.8123,61.9151,18215.0
2016-10-11 11:05:00,72.29,72.42,72.27,72.37,23939.0,61.9322,62.0436,61.9151,62.0008,23939.0
2016-10-11 11:10:00,72.37,72.38,72.34,72.36,10975.0,62.0008,62.0093,61.9751,61.9922,10975.0
2016-10-11 11:15:00,72.36,72.36,72.27,72.34,17746.0,61.9922,61.9922,61.9151,61.9751,17746.0
2016-10-11 11:20:00,72.33,72.35,72.26,72.32,20712.0,61.9665,61.9836,61.9065,61.9579,20712.0
2016-10-11 11:25:00,72.33,72.35,72.11,72.13,19656.0,61.9665,61.9836,61.778,61.7952,19656.0
2016-10-11 11:30:00,72.16,72.31,72.16,72.3,7938.0,61.8209,61.9494,61.8209,61.9408,7938.0
2016-10-11 11:35:00,72.31,72.31,72.27,72.27,6727.0,61.9494,61.9494,61.9151,61.9151,6727.0
2016-10-11 11:40:00,72.27,72.33,72.24,72.33,8289.0,61.9151,61.9665,61.8894,61.9665,8289.0
2016-10-11 11:45:00,72.32,72.33,72.19,72.2,8870.0,61.9579,61.9665,61.8466,61.8551,8870.0
2016-10-11 11:50:00,72.19,72.23,72.12,72.14,17634.0,61.8466,61.8808,61.7866,61.8037,17634.0
2016-10-11 11:55:00,72.16,72.18,72.12,72.16,51677.0,61.8209,61.838,61.7866,61.8209,51677.0
2016-10-11 12:00:00,72.16,72.27,72.15,72.24,19475.0,61.8209,61.9151,61.8123,61.8894,19475.0
2016-10-11 12:05:00,72.24,72.29,72.19,72.28,6858.0,61.8894,61.9322,61.8466,61.9237,6858.0
2016-10-11 12:10:00,72.28,72.28,72.21,72.24,9219.0,61.9237,61.9237,61.8637,61.8894,9219.0
2016-10-11 12:15:00,72.23,72.27,72.21,72.27,16528.0,61.8808,61.9151,61.8637,61.9151,16528.0
2016-10-11 12:20:00,72.32,72.34,72.28,72.33,13096.0,61.9579,61.9751,61.9237,61.9665,13096.0
2016-10-11 12:25:00,72.33,72.38,72.28,72.35,18132.0,61.9665,62.0093,61.9237,61.9836,18132.0
2016-10-11 12:30:00,72.34,72.34,72.26,72.26,9004.0,61.9751,61.9751,61.9065,61.9065,9004.0
2016-10-11 12:35:00,72.25,72.35,72.18,72.35,11189.0,61.898,61.9836,61.838,61.9836,11189.0
2016-10-11 12:40:00,72.36,72.44,72.33,72.4,17142.0,61.9922,62.0607,61.9665,62.0265,17142.0
2016-10-11 12:45:00,72.45,72.47,72.38,72.38,4400.0,62.0693,62.0864,62.0093,62.0093,4400.0
2016-10-11 12:50:00,72.37,72.4,72.36,72.37,7156.0,62.0008,62.0265,61.9922,62.0008,7156.0
2016-10-11 12:55:00,72.35,72.36,72.32,72.36,5167.0,61.9836,61.9922,61.9579,61.9922,5167.0
2016-10-11 13:00:00,72.36,72.36,72.24,72.33,12046.0,61.9922,61.9922,61.8894,61.9665,12046.0
2016-10-11 13:05:00,72.32,72.33,72.21,72.24,27650.0,61.9579,61.9665,61.8637,61.8894,27650.0
2016-10-11 13:10:00,72.26,72.26,72.06,72.09,9453.0,61.9065,61.9065,61.7352,61.7609,9453.0
2016-10-11 13:15:00,72.1,72.14,72.04,72.13,10662.0,61.7695,61.8037,61.7181,61.7952,10662.0
2016-10-11 13:20:00,72.13,72.21,72.12,72.2,9799.0,61.7952,61.8637,61.7866,61.8551,9799.0
2016-10-11 13:25:00,72.21,72.3,72.21,72.29,8368.0,61.8637,61.9408,61.8637,61.9322,8368.0
2016-10-11 13:30:00,72.29,72.34,72.21,72.31,13343.0,61.9322,61.9751,61.8637,61.9494,13343.0
2016-10-11 13:35:00,72.32,72.32,72.2,72.21,9155.0,61.9579,61.9579,61.8551,61.8637,9155.0
2016-10-11 13:40:00,72.22,72.24,72.16,72.17,13331.0,61.8723,61.8894,61.8209,61.8294,13331.0
2016-10-11 13:45:00,72.15,72.19,72.09,72.1,12470.0,61.8123,61.8466,61.7609,61.7695,12470.0
2016-10-11 13:50:00,72.12,72.14,72.07,72.09,10976.0,61.7866,61.8037,61.7438,61.7609,10976.0
2016-10-11 13:55:00,72.09,72.09,72.02,72.05,21718.0,61.7609,61.7609,61.7009,61.7266,21718.0
2016-10-11 14:00:00,72.05,72.12,72.03,72.11,13379.0,61.7266,61.7866,61.7095,61.778,13379.0
2016-10-11 14:05:00,72.11,72.12,72.05,72.1,12540.0,61.778,61.7866,61.7266,61.7695,12540.0
2016-10-11 14:10:00,72.09,72.14,72.03,72.03,38462.0,61.7609,61.8037,61.7095,61.7095,38462.0
2016-10-11 14:15:00,72.04,72.06,71.88,71.89,31076.0,61.7181,61.7352,61.581,61.5895,31076.0
2016-10-11 14:20:00,71.89,71.97,71.84,71.97,25046.0,61.5895,61.6581,61.5467,61.6581,25046.0
2016-10-11 14:25:00,71.97,72.02,71.97,72.02,10139.0,61.6581,61.7009,61.6581,61.7009,10139.0
2016-10-11 14:30:00,72.02,72.04,71.95,71.97,21104.0,61.7009,61.7181,61.6409,61.6581,21104.0
2016-10-11 14:35:00,71.98,72.03,71.96,71.98,10918.0,61.6667,61.7095,61.6495,61.6667,10918.0
2016-10-11 14:40:00,71.98,72.02,71.97,72.02,11204.0,61.6667,61.7009,61.6581,61.7009,11204.0
2016-10-11 14:45:00,72.03,72.1,72.03,72.08,22605.0,61.7095,61.7695,61.7095,61.7523,22605.0
2016-10-11 14:50:00,72.07,72.07,72.0,72.04,14410.0,61.7438,61.7438,61.6838,61.7181,14410.0
2016-10-11 14:55:00,72.03,72.04,71.94,71.96,14405.0,61.7095,61.7181,61.6324,61.6495,14405.0
2016-10-11 15:00:00,71.95,72.02,71.95,71.99,9838.0,61.6409,61.7009,61.6409,61.6752,9838.0
2016-10-11 15:05:00,71.98,71.99,71.91,71.96,12163.0,61.6667,61.6752,61.6067,61.6495,12163.0
2016-10-11 15:10:00,71.97,72.01,71.94,71.99,20572.0,61.6581,61.6924,61.6324,61.6752,20572.0
2016-10-11 15:15:00,72.0,72.09,71.98,72.09,25626.0,61.6838,61.7609,61.6667,61.7609,25626.0
2016-10-11 15:20:00,72.11,72.24,72.09,72.21,35835.0,61.778,61.8894,61.7609,61.8637,35835.0
2016-10-11 15:25:00,72.21,72.22,72.15,72.17,22621.0,61.8637,61.8723,61.8123,61.8294,22621.0
2016-10-11 15:30:00,72.17,72.23,72.16,72.18,25953.0,61.8294,61.8808,61.8209,61.838,25953.0
2016-10-11 15:35:00,72.18,72.25,72.14,72.22,38563.0,61.838,61.898,61.8037,61.8723,38563.0
2016-10-11 15:40:00,72.21,72.27,72.21,72.26,99978.0,61.8637,61.9151,61.8637,61.9065,99978.0
2016-10-11 15:45:00,72.25,72.31,72.2,72.3,44412.0,61.898,61.9494,61.8551,61.9408,44412.0
2016-10-11 15:50:00,72.29,72.29,72.19,72.22,41357.0,61.9322,61.9322,61.8466,61.8723,41357.0
2016-10-11 15:55:00,72.22,72.22,72.14,72.17,124280.0,61.8723,61.8723,61.8037,61.8294,124280.0
2016-10-12 09:30:00,71.8,72.08,71.74,71.84,68090.0,61.5124,61.7523,61.461,61.5467,68090.0
2016-10-12 09:35:00,71.8,72.08,71.8,71.99,48527.0,61.5124,61.7523,61.5124,61.6752,48527.0
2016-10-12 09:40:00,72.0,72.23,71.97,72.19,40589.0,61.6838,61.8808,61.6581,61.8466,40589.0
2016-10-12 09:45:00,72.17,72.19,71.95,72.05,27215.0,61.8294,61.8466,61.6409,61.7266,27215.0
2016-10-12 09:50:00,72.04,72.21,71.99,72.18,24706.0,61.7181,61.8637,61.6752,61.838,24706.0
2016-10-12 09:55:00,72.2,72.29,72.16,72.29,19997.0,61.8551,61.9322,61.8209,61.9322,19997.0
2016-10-12 10:00:00,72.31,72.35,72.2,72.29,21891.0,61.9494,61.9836,61.8551,61.9322,21891.0
2016-10-12 10:05:00,72.31,72.4,72.17,72.21,24914.0,61.9494,62.0265,61.8294,61.8637,24914.0
2016-10-12 10:10:00,72.2,72.28,72.12,72.25,23385.0,61.8551,61.9237,61.7866,61.898,23385.0
2016-10-12 10:15:00,72.23,72.28,72.18,72.21,20034.0,61.8808,61.9237,61.838,61.8637,20034.0
2016-10-12 10:20:00,72.22,72.3,72.21,72.27,17536.0,61.8723,61.9408,61.8637,61.9151,17536.0
2016-10-12 10:25:00,72.29,72.43,72.27,72.35,26928.0,61.9322,62.0522,61.9151,61.9836,26928.0
2016-10-12 10:30:00,72.36,72.38,72.27,72.28,21769.0,61.9922,62.0093,61.9151,61.9237,21769.0
2016-10-12 10:35:00,72.27,72.27,72.17,72.23,20477.0,61.9151,61.9151,61.8294,61.8808,20477.0
2016-10-12 10:40:00,72.23,72.23,72.13,72.18,15964.0,61.8808,61.8808,61.7952,61.838,15964.0
2016-10-12 10:45:00,72.17,72.2,72.05,72.11,19545.0,61.8294,61.8551,61.7266,61.778,19545.0
2016-10-12 10:50:00,72.13,72.13,71.95,71.95,16523.0,61.7952,61.7952,61.6409,61.6409,16523.0
2016-10-12 10:55:00,71.96,72.0,71.93,71.95,20051.0,61.6495,61.6838,61.6238,61.6409,20051.0
2016-10-12 11:00:00,71.95,72.03,71.93,72.02,14946.0,61.6409,61.7095,61.6238,61.7009,14946.0
2016-10-12 11:05:00,72.01,72.08,72.0,72.02,10640.0,61.6924,61.7523,61.6838,61.7009,10640.0
2016-10-12 11:10:00,72.03,72.05,72.0,72.04,13407.0,61.7095,61.7266,61.6838,61.7181,13407.0
2016-10-12 11:15:00,72.04,72.04,71.91,71.92,19569.0,61.7181,61.7181,61.6067,61.6152,19569.0
2016-10-12 11:20:00,71.9,71.99,71.89,71.97,9807.0,61.5981,61.6752,61.5895,61.6581,9807.0
2016-10-12 11:25:00,71.97,72.02,71.93,72.02,14969.0,61.6581,61.7009,61.6238,61.7009,14969.0
2016-10-12 11:30:00,72.01,72.1,72.0,72.04,13440.0,61.6924,61.7695,61.6838,61.7181,13440.0
2016-10-12 11:35:00,72.04,72.09,72.02,72.04,16554.0,61.7181,61.7609,61.7009,61.7181,16554.0
2016-10-12 11:40:00,72.05,72.06,71.99,72.01,12381.0,61.7266,61.7352,61.6752,61.6924,12381.0
2016-10-12 11:45:00,72.0,72.01,71.95,71.97,10892.0,61.6838,61.6924,61.6409,61.6581,10892.0
2016-10-12 11:50:00,71.98,72.0,71.96,71.98,9464.0,61.6667,61.6838,61.6495,61.6667,9464.0
2016-10-12 11:55:00,71.98,72.03,71.95,71.99,16951.0,61.6667,61.7095,61.6409,61.6752,16951.0
2016-10-12 12:00:00,71.99,72.04,71.98,72.02,14899.0,61.6752,61.7181,61.6667,61.7009,14899.0
2016-10-12 12:05:00,72.01,72.02,71.93,71.98,21235.0,61.6924,61.7009,61.6238,61.6667,21235.0
2016-10-12 12:10:00,71.98,72.04,71.97,72.01,12543.0,61.6667,61.7181,61.6581,61.6924,12543.0
2016-10-12 12:15:00,72.0,72.0,71.96,71.96,15538.0,61.6838,61.6838,61.6495,61.6495,15538.0
2016-10-12 12:20:00,71.97,72.09,71.97,72.09,18199.0,61.6581,61.7609,61.6581,61.7609,18199.0
2016-10-12 12:25:00,72.08,72.13,72.07,72.09,13809.0,61.7523,61.7952,61.7438,61.7609,13809.0
2016-10-12 12:30:00,72.1,72.17,72.1,72.15,19282.0,61.7695,61.8294,61.7695,61.8123,19282.0
2016-10-12 12:35:00,72.17,72.25,72.17,72.24,32596.0,61.8294,61.898,61.8294,61.8894,32596.0
2016-10-12 12:40:00,72.24,72.29,72.22,72.29,41842.0,61.8894,61.9322,61.8723,61.9322,41842.0
2016-10-12 12:45:00,72.29,72.32,72.28,72.28,8994.0,61.9322,61.9579,61.9237,61.9237,8994.0
2016-10-12 12:50:00,72.28,72.29,72.24,72.28,13648.0,61.9237,61.9322,61.8894,61.9237,13648.0
2016-10-12 12:55:00,72.29,72.29,72.22,72.25,14113.0,61.9322,61.9322,61.8723,61.898,14113.0
2016-10-12 13:00:00,72.26,72.27,72.23,72.23,14822.0,61.9065,61.9151,61.8808,61.8808,14822.0
2016-10-12 13:05:00,72.23,72.29,72.22,72.27,14627.0,61.8808,61.9322,61.8723,61.9151,14627.0
2016-10-12 13:10:00,72.26,72.29,72.21,72.27,20533.0,61.9065,61.9322,61.8637,61.9151,20533.0
2016-10-12 13:15:00,72.26,72.3,72.23,72.26,12229.0,61.9065,61.9408,61.8808,61.9065,12229.0
2016-10-12 13:20:00,72.26,72.33,72.24,72.29,26259.0,61.9065,61.9665,61.8894,61.9322,26259.0
2016-10-12 13:25:00,72.28,72.31,72.27,72.3,15606.0,61.9237,61.9494,61.9151,61.9408,15606.0
2016-10-12 13:30:00,72.3,72.31,72.27,72.28,9201.0,61.9408,61.9494,61.9151,61.9237,9201.0
2016-10-12 13:35:00,72.28,72.28,72.22,72.22,17657.0,61.9237,61.9237,61.8723,61.8723,17657.0
2016-10-12 13:40:00,72.22,72.22,72.18,72.19,13797.0,61.8723,61.8723,61.838,61.8466,13797.0
2016-10-12 13:45:00,72.18,72.2,72.15,72.16,12564.0,61.838,61.8551,61.8123,61.8209,12564.0
2016-10-12 13:50:00,72.15,72.17,72.12,72.15,13851.0,61.8123,61.8294,61.7866,61.8123,13851.0
2016-10-12 13:55:00,72.14,72.19,72.14,72.19,7120.0,61.8037,61.8466,61.8037,61.8466,7120.0
2016-10-12 14:00:00,72.19,72.28,72.06,72.11,30291.0,61.8466,61.9237,61.7352,61.778,30291.0
2016-10-12 14:05:00,72.1,72.2,72.08,72.18,20831.0,61.7695,61.8551,61.7523,61.838,20831.0
2016-10-12 14:10:00,72.19,72.28,72.19,72.27,19798.0,61.8466,61.9237,61.8466,61.9151,19798.0
2016-10-12 14:15:00,72.27,72.32,72.18,72.18,23813.0,61.9151,61.9579,61.838,61.838,23813.0
2016-10-12 14:20:00,72.19,72.21,72.16,72.17,17497.0,61.8466,61.8637,61.8209,61.8294,17497.0
2016-10-12 14:25:00,72.18,72.19,72.08,72.12,25696.0,61.838,61.8466,61.7523,61.7866,25696.0
2016-10-12 14:30:00,72.11,72.14,72.09,72.09,12893.0,61.778,61.8037,61.7609,61.7609,12893.0
2016-10-12 14:35:00,72.09,72.1,72.04,72.07,18005.0,61.7609,61.7695,61.7181,61.7438,18005.0
2016-10-12 14:40:00,72.06,72.06,72.01,72.02,13719.0,61.7352,61.7352,61.6924,61.7009,13719.0
2016-10-12 14:45:00,72.02,72.02,71.96,72.0,15069.0,61.7009,61.7009,61.6495,61.6838,15069.0
2016-10-12 14:50:00,72.01,72.14,72.01,72.12,31763.0,61.6924,61.8037,61.6924,61.7866,31763.0
2016-10-12 14:55:00,72.12,72.13,72.06,72.06,16316.0,61.7866,61.7952,61.7352,61.7352,16316.0
2016-10-12 15:00:00,72.06,72.09,72.02,72.08,32974.0,61.7352,61.7609,61.7009,61.7523,32974.0
2016-10-12 15:05:00,72.08,72.16,72.08,72.12,17263.0,61.7523,61.8209,61.7523,61.7866,17263.0
2016-10-12 15:10:00,72.12,72.2,72.12,72.17,24211.0,61.7866,61.8551,61.7866,61.8294,24211.0
2016-10-12 15:15:00,72.17,72.17,72.11,72.14,22598.0,61.8294,61.8294,61.778,61.8037,22598.0
2016-10-12 15:20:00,72.14,72.16,72.11,72.13,23577.0,61.8037,61.8209,61.778,61.7952,23577.0
2016-10-12 15:25:00,72.12,72.13,72.1,72.13,30439.0,61.7866,61.7952,61.7695,61.7952,30439.0
2016-10-12 15:30:00,72.12,72.12,72.05,72.06,36984.0,61.7866,61.7866,61.7266,61.7352,36984.0
2016-10-12 15:35:00,72.06,72.16,72.06,72.16,38887.0,61.7352,61.8209,61.7352,61.8209,38887.0
2016-10-12 15:40:00,72.17,72.23,72.15,72.16,45913.0,61.8294,61.8808,61.8123,61.8209,45913.0
2016-10-12 15:45:00,72.16,72.21,72.14,72.19,42132.0,61.8209,61.8637,61.8037,61.8466,42132.0
2016-10-12 15:50:00,72.18,72.18,72.11,72.14,48261.0,61.838,61.838,61.778,61.8037,48261.0
2016-10-12 15:55:00,72.13,72.15,72.05,72.06,123919.0,61.7952,61.8123,61.7266,61.7352,123919.0
2016-10-13 09:30:00,71.34,71.43,70.82,71.18,58139.0,61.1184,61.1955,60.6729,60.9813,58139.0
2016-10-13 09:35:00,71.18,71.26,71.09,71.14,35569.0,60.9813,61.0498,60.9042,60.947,35569.0
2016-10-13 09:40:00,71.11,71.2,70.88,70.9,34784.0,60.9213,60.9984,60.7243,60.7414,34784.0
2016-10-13 09:45:00,70.92,71.01,70.87,70.88,47207.0,60.7585,60.8356,60.7157,60.7243,47207.0
2016-10-13 09:50:00,70.89,70.9,70.6,70.6,43837.0,60.7328,60.7414,60.4844,60.4844,43837.0
2016-10-13 09:55:00,70.64,70.71,70.51,70.67,30438.0,60.5186,60.5786,60.4073,60.5443,30438.0
2016-10-13 10:00:00,70.66,70.67,70.52,70.56,41161.0,60.5358,60.5443,60.4158,60.4501,41161.0
2016-10-13 10:05:00,70.56,70.71,70.5,70.71,27163.0,60.4501,60.5786,60.3987,60.5786,27163.0
2016-10-13 10:10:00,70.71,70.82,70.6,70.81,133566.0,60.5786,60.6729,60.4844,60.6643,133566.0
2016-10-13 10:15:00,70.8,70.86,70.7,70.73,39037.0,60.6557,60.7071,60.57,60.5958,39037.0
2016-10-13 10:20:00,70.74,70.81,70.7,70.8,37672.0,60.6043,60.6643,60.57,60.6557,37672.0
2016-10-13 10:25:00,70.81,70.85,70.66,70.77,32610.0,60.6643,60.6986,60.5358,60.63,32610.0
2016-10-13 10:30:00,70.78,70.81,70.65,70.81,55283.0,60.6386,60.6643,60.5272,60.6643,55283.0
2016-10-13 10:35:00,70.8,70.91,70.78,70.89,57861.0,60.6557,60.75,60.6386,60.7328,57861.0
2016-10-13 10:40:00,70.89,70.93,70.75,70.76,29697.0,60.7328,60.7671,60.6129,60.6215,29697.0
2016-10-13 10:45:00,70.76,70.78,70.65,70.7,85493.0,60.6215,60.6386,60.5272,60.57,85493.0
2016-10-13 10:50:00,70.71,70.85,70.65,70.75,87486.0,60.5786,60.6986,60.5272,60.6129,87486.0
2016-10-13 10:55:00,70.75,70.91,70.72,70.9,35666.0,60.6129,60.75,60.5872,60.7414,35666.0
2016-10-13 11:00:00,70.9,70.91,70.72,70.75,47339.0,60.7414,60.75,60.5872,60.6129,47339.0
2016-10-13 11:05:00,70.74,70.85,70.71,70.85,66959.0,60.6043,60.6986,60.5786,60.6986,66959.0
2016-10-13 11:10:00,70.84,70.97,70.78,70.9,142658.0,60.69,60.8014,60.6386,60.7414,142658.0
2016-10-13 11:15:00,70.89,71.08,70.88,71.06,46461.0,60.7328,60.8956,60.7243,60.8785,46461.0
2016-10-13 11:20:00,71.06,71.11,71.02,71.08,34747.0,60.8785,60.9213,60.8442,60.8956,34747.0
2016-10-13 11:25:00,71.07,71.18,71.06,71.13,23865.0,60.887,60.9813,60.8785,60.9384,23865.0
2016-10-13 11:30:00,71.14,71.3,71.13,71.26,63011.0,60.947,61.0841,60.9384,61.0498,63011.0
2016-10-13 11:35:00,71.25,71.25,71.03,71.04,21789.0,61.0412,61.0412,60.8528,60.8613,21789.0
2016-10-13 11:40:00,71.05,71.05,70.98,71.03,21328.0,60.8699,60.8699,60.8099,60.8528,21328.0
2016-10-13 11:45:00,71.04,71.06,70.95,71.04,59163.0,60.8613,60.8785,60.7842,60.8613,59163.0
2016-10-13 11:50:00,71.03,71.11,71.0,71.03,14946.0,60.8528,60.9213,60.8271,60.8528,14946.0
2016-10-13 11:55:00,71.02,71.03,70.98,71.01,13299.0,60.8442,60.8528,60.8099,60.8356,13299.0
2016-10-13 12:00:00,71.01,71.01,70.88,70.92,19978.0,60.8356,60.8356,60.7243,60.7585,19978.0
2016-10-13 12:05:00,70.92,71.02,70.9,71.01,28589.0,60.7585,60.8442,60.7414,60.8356,28589.0
2016-10-13 12:10:00,71.01,71.11,71.01,71.08,19209.0,60.8356,60.9213,60.8356,60.8956,19209.0
2016-10-13 12:15:00,71.08,71.18,71.08,71.17,33820.0,60.8956,60.9813,60.8956,60.9727,33820.0
2016-10-13 12:20:00,71.17,71.18,71.08,71.14,42599.0,60.9727,60.9813,60.8956,60.947,42599.0
2016-10-13 12:25:00,71.13,71.2,71.13,71.15,33830.0,60.9384,60.9984,60.9384,60.9556,33830.0
2016-10-13 12:30:00,71.15,71.26,71.15,71.17,23866.0,60.9556,61.0498,60.9556,60.9727,23866.0
2016-10-13 12:35:00,71.18,71.36,71.15,71.35,151715.0,60.9813,61.1355,60.9556,61.1269,151715.0
2016-10-13 12:40:00,71.34,71.42,71.34,71.39,14740.0,61.1184,61.1869,61.1184,61.1612,14740.0
2016-10-13 12:45:00,71.4,71.48,71.39,71.44,27357.0,61.1698,61.2383,61.1612,61.204,27357.0
2016-10-13 12:50:00,71.45,71.46,71.38,71.39,15270.0,61.2126,61.2212,61.1526,61.1612,15270.0
2016-10-13 12:55:00,71.39,71.4,71.36,71.37,12469.0,61.1612,61.1698,61.1355,61.1441,12469.0
2016-10-13 13:00:00,71.37,71.37,71.29,71.32,19109.0,61.1441,61.1441,61.0755,61.1012,19109.0
2016-10-13 13:05:00,71.32,71.32,71.24,71.28,16677.0,61.1012,61.1012,61.0327,61.0669,16677.0
2016-10-13 13:10:00,71.28,71.33,71.25,71.27,17357.0,61.0669,61.1098,61.0412,61.0584,17357.0
2016-10-13 13:15:00,71.28,71.33,71.27,71.32,22746.0,61.0669,61.1098,61.0584,61.1012,22746.0
2016-10-13 13:20:00,71.31,71.36,71.3,71.36,44087.0,61.0926,61.1355,61.0841,61.1355,44087.0
2016-10-13 13:25:00,71.36,71.41,71.34,71.39,20093.0,61.1355,61.1783,61.1184,61.1612,20093.0
2016-10-13 13:30:00,71.39,71.45,71.37,71.39,12397.0,61.1612,61.2126,61.1441,61.1612,12397.0
2016-10-13 13:35:00,71.41,71.42,71.34,71.39,7174.0,61.1783,61.1869,61.1184,61.1612,7174.0
2016-10-13 13:40:00,71.4,71.46,71.39,71.39,12054.0,61.1698,61.2212,61.1612,61.1612,12054.0
2016-10-13 13:45:00,71.4,71.44,71.38,71.39,11893.0,61.1698,61.204,61.1526,61.1612,11893.0
2016-10-13 13:50:00,71.39,71.55,71.39,71.53,20601.0,61.1612,61.2983,61.1612,61.2811,20601.0
2016-10-13 13:55:00,71.54,71.69,71.54,71.64,29272.0,61.2897,61.4182,61.2897,61.3754,29272.0
2016-10-13 14:00:00,71.64,71.64,71.58,71.64,24571.0,61.3754,61.3754,61.324,61.3754,24571.0
2016-10-13 14:05:00,71.64,71.66,71.48,71.48,29100.0,61.3754,61.3925,61.2383,61.2383,29100.0
2016-10-13 14:10:00,71.47,71.48,71.4,71.43,18347.0,61.2297,61.2383,61.1698,61.1955,18347.0
2016-10-13 14:15:00,71.43,71.43,71.34,71.34,19854.0,61.1955,61.1955,61.1184,61.1184,19854.0
2016-10-13 14:20:00,71.34,71.41,71.34,71.37,29327.0,61.1184,61.1783,61.1184,61.1441,29327.0
2016-10-13 14:25:00,71.37,71.4,71.33,71.36,26804.0,61.1441,61.1698,61.1098,61.1355,26804.0
2016-10-13 14:30:00,71.36,71.42,71.34,71.35,37397.0,61.1355,61.1869,61.1184,61.1269,37397.0
2016-10-13 14:35:00,71.34,71.4,71.33,71.39,29661.0,61.1184,61.1698,61.1098,61.1612,29661.0
2016-10-13 14:40:00,71.4,71.45,71.37,71.42,22717.0,61.1698,61.2126,61.1441,61.1869,22717.0
2016-10-13 14:45:00,71.43,71.48,71.41,71.45,18454.0,61.1955,61.2383,61.1783,61.2126,18454.0
2016-10-13 14:50:00,71.45,71.52,71.44,71.5,34532.0,61.2126,61.2726,61.204,61.2554,34532.0
2016-10-13 14:55:00,71.5,71.58,71.49,71.56,27386.0,61.2554,61.324,61.2469,61.3068,27386.0
2016-10-13 15:00:00,71.56,71.58,71.5,71.58,18215.0,61.3068,61.324,61.2554,61.324,18215.0
2016-10-13 15:05:00,71.58,71.58,71.5,71.56,27323.0,61.324,61.324,61.2554,61.3068,27323.0
2016-10-13 15:10:00,71.57,71.6,71.55,71.56,47352.0,61.3154,61.3411,61.2983,61.3068,47352.0
2016-10-13 15:15:00,71.56,71.6,71.53,71.56,38514.0,61.3068,61.3411,61.2811,61.3068,38514.0
2016-10-13 15:20:00,71.56,71.63,71.55,71.61,35712.0,61.3068,61.3668,61.2983,61.3497,35712.0
2016-10-13 15:25:00,71.61,71.61,71.52,71.52,34384.0,61.3497,61.3497,61.2726,61.2726,34384.0
2016-10-13 15:30:00,71.52,71.56,71.44,71.48,43829.0,61.2726,61.3068,61.204,61.2383,43829.0
2016-10-13 15:35:00,71.48,71.53,71.44,71.46,40661.0,61.2383,61.2811,61.204,61.2212,40661.0
2016-10-13 15:40:00,71.46,71.5,71.4,71.4,40123.0,61.2212,61.2554,61.1698,61.1698,40123.0
2016-10-13 15:45:00,71.4,71.43,71.29,71.3,61070.0,61.1698,61.1955,61.0755,61.0841,61070.0
2016-10-13 15:50:00,71.29,71.31,71.22,71.24,151369.0,61.0755,61.0926,61.0155,61.0327,151369.0
2016-10-13 15:55:00,71.24,71.25,71.02,71.05,593058.0,61.0327,61.0412,60.8442,60.8699,593058.0
2016-10-14 09:30:00,71.71,72.01,71.63,71.84,159679.0,61.4353,61.6924,61.3668,61.5467,159679.0
2016-10-14 09:35:00,71.85,72.05,71.76,71.99,65982.0,61.5553,61.7266,61.4782,61.6752,65982.0
2016-10-14 09:40:00,71.98,72.2,71.92,71.98,63239.0,61.6667,61.8551,61.6152,61.6667,63239.0
2016-10-14 09:45:00,72.0,72.06,71.95,72.01,116025.0,61.6838,61.7352,61.6409,61.6924,116025.0
2016-10-14 09:50:00,72.0,72.0,71.85,71.98,54675.0,61.6838,61.6838,61.5553,61.6667,54675.0
2016-10-14 09:55:00,71.99,72.0,71.86,71.86,77936.0,61.6752,61.6838,61.5638,61.5638,77936.0
2016-10-14 10:00:00,71.86,71.86,71.71,71.75,38316.0,61.5638,61.5638,61.4353,61.4696,38316.0
2016-10-14 10:05:00,71.78,71.92,71.77,71.89,24538.0,61.4953,61.6152,61.4867,61.5895,24538.0
2016-10-14 10:10:00,71.9,72.0,71.88,71.91,39719.0,61.5981,61.6838,61.581,61.6067,39719.0
2016-10-14 10:15:00,71.9,72.05,71.9,72.01,18062.0,61.5981,61.7266,61.5981,61.6924,18062.0
2016-10-14 10:20:00,72.01,72.08,71.95,71.97,28035.0,61.6924,61.7523,61.6409,61.6581,28035.0
2016-10-14 10:25:00,71.96,71.98,71.83,71.83,7745.0,61.6495,61.6667,61.5381,61.5381,7745.0
2016-10-14 10:30:00,71.92,71.94,71.82,71.82,6985.0,61.6152,61.6324,61.5296,61.5296,6985.0
2016-10-14 10:35:00,71.82,71.96,71.77,71.96,14353.0,61.5296,61.6495,61.4867,61.6495,14353.0
2016-10-14 10:40:00,71.95,72.01,71.92,71.93,36903.0,61.6409,61.6924,61.6152,61.6238,36903.0
2016-10-14 10:45:00,71.94,71.97,71.88,71.88,24561.0,61.6324,61.6581,61.581,61.581,24561.0
2016-10-14 10:50:00,71.88,71.88,71.66,71.73,43609.0,61.581,61.581,61.3925,61.4525,43609.0
2016-10-14 10:55:00,71.73,71.88,71.73,71.8,23165.0,61.4525,61.581,61.4525,61.5124,23165.0
2016-10-14 11:00:00,71.77,71.79,71.54,71.54,43519.0,61.4867,61.5039,61.2897,61.2897,43519.0
2016-10-14 11:05:00,71.55,71.64,71.47,71.64,12934.0,61.2983,61.3754,61.2297,61.3754,12934.0
2016-10-14 11:10:00,71.64,71.66,71.43,71.44,19293.0,61.3754,61.3925,61.1955,61.204,19293.0
2016-10-14 11:15:00,71.44,71.53,71.37,71.51,28962.0,61.204,61.2811,61.1441,61.264,28962.0
2016-10-14 11:20:00,71.49,71.59,71.44,71.55,14264.0,61.2469,61.3325,61.204,61.2983,14264.0
2016-10-14 11:25:00,71.55,71.63,71.54,71.54,30620.0,61.2983,61.3668,61.2897,61.2897,30620.0
2016-10-14 11:30:00,71.54,71.54,71.41,71.46,21185.0,61.2897,61.2897,61.1783,61.2212,21185.0
2016-10-14 11:35:00,71.51,71.6,71.5,71.57,10680.0,61.264,61.3411,61.2554,61.3154,10680.0
2016-10-14 11:40:00,71.57,71.63,71.53,71.55,14801.0,61.3154,61.3668,61.2811,61.2983,14801.0
2016-10-14 11:45:00,71.53,71.54,71.45,71.47,21768.0,61.2811,61.2897,61.2126,61.2297,21768.0
2016-10-14 11:50:00,71.49,71.52,71.46,71.48,14270.0,61.2469,61.2726,61.2212,61.2383,14270.0
2016-10-14 11:55:00,71.48,71.56,71.43,71.45,19627.0,61.2383,61.3068,61.1955,61.2126,19627.0
2016-10-14 12:00:00,71.44,71.48,71.4,71.44,15590.0,61.204,61.2383,61.1698,61.204,15590.0
2016-10-14 12:05:00,71.44,71.47,71.4,71.41,17890.0,61.204,61.2297,61.1698,61.1783,17890.0
2016-10-14 12:10:00,71.4,71.4,71.28,71.32,39216.0,61.1698,61.1698,61.0669,61.1012,39216.0
2016-10-14 12:15:00,71.33,71.33,71.23,71.28,20160.0,61.1098,61.1098,61.0241,61.0669,20160.0
2016-10-14 12:20:00,71.27,71.33,71.24,71.27,24610.0,61.0584,61.1098,61.0327,61.0584,24610.0
2016-10-14 12:25:00,71.27,71.35,71.23,71.34,16672.0,61.0584,61.1269,61.0241,61.1184,16672.0
2016-10-14 12:30:00,71.36,71.43,71.34,71.41,10064.0,61.1355,61.1955,61.1184,61.1783,10064.0
2016-10-14 12:35:00,71.42,71.51,71.4,71.47,11151.0,61.1869,61.264,61.1698,61.2297,11151.0
2016-10-14 12:40:00,71.46,71.55,71.46,71.51,11541.0,61.2212,61.2983,61.2212,61.264,11541.0
2016-10-14 12:45:00,71.52,71.53,71.43,71.45,13416.0,61.2726,61.2811,61.1955,61.2126,13416.0
2016-10-14 12:50:00,71.45,71.48,71.42,71.48,14329.0,61.2126,61.2383,61.1869,61.2383,14329.0
2016-10-14 12:55:00,71.5,71.63,71.48,71.61,111170.0,61.2554,61.3668,61.2383,61.3497,111170.0
2016-10-14 13:00:00,71.61,71.62,71.51,71.52,32346.0,61.3497,61.3582,61.264,61.2726,32346.0
2016-10-14 13:05:00,71.52,71.75,71.5,71.74,34416.0,61.2726,61.4696,61.2554,61.461,34416.0
2016-10-14 13:10:00,71.74,71.75,71.68,71.68,31518.0,61.461,61.4696,61.4096,61.4096,31518.0
2016-10-14 13:15:00,71.67,71.72,71.64,71.69,21731.0,61.4011,61.4439,61.3754,61.4182,21731.0
2016-10-14 13:20:00,71.69,71.76,71.64,71.71,23350.0,61.4182,61.4782,61.3754,61.4353,23350.0
2016-10-14 13:25:00,71.71,71.71,71.64,71.66,16209.0,61.4353,61.4353,61.3754,61.3925,16209.0
2016-10-14 13:30:00,71.67,71.83,71.58,71.8,42058.0,61.4011,61.5381,61.324,61.5124,42058.0
2016-10-14 13:35:00,71.81,71.81,71.66,71.71,23883.0,61.521,61.521,61.3925,61.4353,23883.0
2016-10-14 13:40:00,71.7,71.7,71.63,71.67,21169.0,61.4268,61.4268,61.3668,61.4011,21169.0
2016-10-14 13:45:00,71.68,71.7,71.62,71.65,29777.0,61.4096,61.4268,61.3582,61.3839,29777.0
2016-10-14 13:50:00,71.65,71.67,71.59,71.63,24526.0,61.3839,61.4011,61.3325,61.3668,24526.0
2016-10-14 13:55:00,71.64,71.72,71.64,71.67,20831.0,61.3754,61.4439,61.3754,61.4011,20831.0
2016-10-14 14:00:00,71.67,71.67,71.54,71.58,21411.0,61.4011,61.4011,61.2897,61.324,21411.0
2016-10-14 14:05:00,71.59,71.59,71.51,71.53,10984.0,61.3325,61.3325,61.264,61.2811,10984.0
2016-10-14 14:10:00,71.52,71.55,71.48,71.49,12625.0,61.2726,61.2983,61.2383,61.2469,12625.0
2016-10-14 14:15:00,71.49,71.56,71.47,71.53,10391.0,61.2469,61.3068,61.2297,61.2811,10391.0
2016-10-14 14:20:00,71.54,71.68,71.54,71.66,13843.0,61.2897,61.4096,61.2897,61.3925,13843.0
2016-10-14 14:25:00,71.65,71.74,71.64,71.71,28220.0,61.3839,61.461,61.3754,61.4353,28220.0
2016-10-14 14:30:00,71.74,71.76,71.66,71.67,13383.0,61.461,61.4782,61.3925,61.4011,13383.0
2016-10-14 14:35:00,71.66,71.73,71.64,71.68,20114.0,61.3925,61.4525,61.3754,61.4096,20114.0
2016-10-14 14:40:00,71.68,71.73,71.66,71.67,25045.0,61.4096,61.4525,61.3925,61.4011,25045.0
2016-10-14 14:45:00,71.68,71.72,71.65,71.72,26209.0,61.4096,61.4439,61.3839,61.4439,26209.0
2016-10-14 14:50:00,71.71,71.74,71.68,71.68,17198.0,61.4353,61.461,61.4096,61.4096,17198.0
2016-10-14 14:55:00,71.68,71.7,71.64,71.67,21497.0,61.4096,61.4268,61.3754,61.4011,21497.0
2016-10-14 15:00:00,71.67,71.7,71.61,71.61,17707.0,61.4011,61.4268,61.3497,61.3497,17707.0
2016-10-14 15:05:00,71.62,71.7,71.61,71.66,15333.0,61.3582,61.4268,61.3497,61.3925,15333.0
2016-10-14 15:10:00,71.66,71.69,71.62,71.64,15825.0,61.3925,61.4182,61.3582,61.3754,15825.0
2016-10-14 15:15:00,71.65,71.67,71.61,71.63,14817.0,61.3839,61.4011,61.3497,61.3668,14817.0
2016-10-14 15:20:00,71.63,71.65,71.61,71.64,19168.0,61.3668,61.3839,61.3497,61.3754,19168.0
2016-10-14 15:25:00,71.64,71.65,71.59,71.63,24747.0,61.3754,61.3839,61.3325,61.3668,24747.0
2016-10-14 15:30:00,71.63,71.66,71.59,71.64,25746.0,61.3668,61.3925,61.3325,61.3754,25746.0
2016-10-14 15:35:00,71.65,71.75,71.64,71.75,23291.0,61.3839,61.4696,61.3754,61.4696,23291.0
2016-10-14 15:40:00,71.75,71.8,71.73,71.77,55526.0,61.4696,61.5124,61.4525,61.4867,55526.0
2016-10-14 15:45:00,71.77,71.77,71.7,71.72,55018.0,61.4867,61.4867,61.4268,61.4439,55018.0
2016-10-14 15:50:00,71.72,71.74,71.64,71.64,55038.0,61.4439,61.461,61.3754,61.3754,55038.0
2016-10-14 15:55:00,71.64,71.66,71.53,71.54,99148.0,61.3754,61.3925,61.2811,61.2897,99148.0
2016-10-17 09:30:00,71.91,72.2,71.87,72.06,226872.0,61.6067,61.8551,61.5724,61.7352,226872.0
2016-10-17 09:35:00,72.06,72.36,72.05,72.21,68217.0,61.7352,61.9922,61.7266,61.8637,68217.0
2016-10-17 09:40:00,72.21,72.36,72.12,72.18,137469.0,61.8637,61.9922,61.7866,61.838,137469.0
2016-10-17 09:45:00,72.21,72.22,71.93,71.94,52465.0,61.8637,61.8723,61.6238,61.6324,52465.0
2016-10-17 09:50:00,71.94,71.99,71.78,71.79,47264.0,61.6324,61.6752,61.4953,61.5039,47264.0
2016-10-17 09:55:00,71.79,71.92,71.74,71.87,56367.0,61.5039,61.6152,61.461,61.5724,56367.0
2016-10-17 10:00:00,71.89,72.03,71.87,72.03,58106.0,61.5895,61.7095,61.5724,61.7095,58106.0
2016-10-17 10:05:00,72.01,72.02,71.82,71.97,59124.0,61.6924,61.7009,61.5296,61.6581,59124.0
2016-10-17 10:10:00,71.98,72.07,71.98,72.04,29724.0,61.6667,61.7438,61.6667,61.7181,29724.0
2016-10-17 10:15:00,72.05,72.09,71.99,72.01,24553.0,61.7266,61.7609,61.6752,61.6924,24553.0
2016-10-17 10:20:00,72.02,72.2,71.96,72.18,58810.0,61.7009,61.8551,61.6495,61.838,58810.0
2016-10-17 10:25:00,72.17,72.26,72.16,72.16,25219.0,61.8294,61.9065,61.8209,61.8209,25219.0
2016-10-17 10:30:00,72.16,72.17,71.99,72.02,26197.0,61.8209,61.8294,61.6752,61.7009,26197.0
2016-10-17 10:35:00,72.0,72.04,71.98,72.0,24772.0,61.6838,61.7181,61.6667,61.6838,24772.0
2016-10-17 10:40:00,71.99,72.01,71.93,71.96,31250.0,61.6752,61.6924,61.6238,61.6495,31250.0
2016-10-17 10:45:00,71.97,72.0,71.89,71.94,29737.0,61.6581,61.6838,61.5895,61.6324,29737.0
2016-10-17 10:50:00,71.94,71.96,71.88,71.93,68468.0,61.6324,61.6495,61.581,61.6238,68468.0
2016-10-17 10:55:00,71.92,72.01,71.89,71.96,54661.0,61.6152,61.6924,61.5895,61.6495,54661.0
2016-10-17 11:00:00,71.96,71.99,71.92,71.99,42568.0,61.6495,61.6752,61.6152,61.6752,42568.0
2016-10-17 11:05:00,71.99,72.01,71.93,71.99,56699.0,61.6752,61.6924,61.6238,61.6752,56699.0
2016-10-17 11:10:00,71.98,72.01,71.94,71.99,72122.0,61.6667,61.6924,61.6324,61.6752,72122.0
2016-10-17 11:15:00,71.98,72.04,71.92,72.01,46132.0,61.6667,61.7181,61.6152,61.6924,46132.0
2016-10-17 11:20:00,72.01,72.01,71.92,71.98,18310.0,61.6924,61.6924,61.6152,61.6667,18310.0
2016-10-17 11:25:00,71.97,71.99,71.92,71.97,44474.0,61.6581,61.6752,61.6152,61.6581,44474.0
2016-10-17 11:30:00,71.98,72.01,71.94,72.0,41215.0,61.6667,61.6924,61.6324,61.6838,41215.0
2016-10-17 11:35:00,72.0,72.03,71.93,72.03,36124.0,61.6838,61.7095,61.6238,61.7095,36124.0
2016-10-17 11:40:00,72.03,72.07,71.98,72.04,17313.0,61.7095,61.7438,61.6667,61.7181,17313.0
2016-10-17 11:45:00,72.06,72.07,71.97,71.99,17192.0,61.7352,61.7438,61.6581,61.6752,17192.0
2016-10-17 11:50:00,72.01,72.08,72.01,72.07,33558.0,61.6924,61.7523,61.6924,61.7438,33558.0
2016-10-17 11:55:00,72.08,72.12,72.04,72.09,29959.0,61.7523,61.7866,61.7181,61.7609,29959.0
2016-10-17 12:00:00,72.1,72.15,72.05,72.09,31544.0,61.7695,61.8123,61.7266,61.7609,31544.0
2016-10-17 12:05:00,72.11,72.11,72.02,72.03,16236.0,61.778,61.778,61.7009,61.7095,16236.0
2016-10-17 12:10:00,72.03,72.05,71.95,72.05,54129.0,61.7095,61.7266,61.6409,61.7266,54129.0
2016-10-17 12:15:00,72.04,72.06,71.97,72.01,34288.0,61.7181,61.7352,61.6581,61.6924,34288.0
2016-10-17 12:20:00,72.01,72.04,71.98,71.98,21642.0,61.6924,61.7181,61.6667,61.6667,21642.0
2016-10-17 12:25:00,71.98,72.01,71.93,71.94,18299.0,61.6667,61.6924,61.6238,61.6324,18299.0
2016-10-17 12:30:00,71.94,71.98,71.92,71.97,23273.0,61.6324,61.6667,61.6152,61.6581,23273.0
2016-10-17 12:35:00,71.97,72.0,71.91,71.95,13648.0,61.6581,61.6838,61.6067,61.6409,13648.0
2016-10-17 12:40:00,71.95,71.95,71.88,71.92,33243.0,61.6409,61.6409,61.581,61.6152,33243.0
2016-10-17 12:45:00,71.92,72.01,71.9,71.97,33666.0,61.6152,61.6924,61.5981,61.6581,33666.0
2016-10-17 12:50:00,71.97,72.0,71.91,71.91,18543.0,61.6581,61.6838,61.6067,61.6067,18543.0
2016-10-17 12:55:00,71.9,71.96,71.88,71.92,50338.0,61.5981,61.6495,61.581,61.6152,50338.0
2016-10-17 13:00:00,71.92,71.96,71.9,71.93,57829.0,61.6152,61.6495,61.5981,61.6238,57829.0
2016-10-17 13:05:00,71.92,71.97,71.87,71.95,45898.0,61.6152,61.6581,61.5724,61.6409,45898.0
2016-10-17 13:10:00,71.95,71.96,71.91,71.94,13929.0,61.6409,61.6495,61.6067,61.6324,13929.0
2016-10-17 13:15:00,71.93,71.93,71.87,71.92,37294.0,61.6238,61.6238,61.5724,61.6152,37294.0
2016-10-17 13:20:00,71.92,71.94,71.86,71.87,35647.0,61.6152,61.6324,61.5638,61.5724,35647.0
2016-10-17 13:25:00,71.87,71.87,71.8,71.84,24079.0,61.5724,61.5724,61.5124,61.5467,24079.0
2016-10-17 13:30:00,71.84,71.87,71.79,71.85,41587.0,61.5467,61.5724,61.5039,61.5553,41587.0
2016-10-17 13:35:00,71.84,71.88,71.8,71.85,28745.0,61.5467,61.581,61.5124,61.5553,28745.0
2016-10-17 13:40:00,71.85,71.94,71.84,71.9,19797.0,61.5553,61.6324,61.5467,61.5981,19797.0
2016-10-17 13:45:00,71.9,71.9,71.83,71.87,61623.0,61.5981,61.5981,61.5381,61.5724,61623.0
2016-10-17 13:50:00,71.88,71.9,71.85,71.87,26576.0,61.581,61.5981,61.5553,61.5724,26576.0
2016-10-17 13:55:00,71.87,71.89,71.8,71.82,36772.0,61.5724,61.5895,61.5124,61.5296,36772.0
2016-10-17 14:00:00,71.83,71.95,71.81,71.94,30607.0,61.5381,61.6409,61.521,61.6324,30607.0
2016-10-17 14:05:00,71.94,71.94,71.89,71.91,14895.0,61.6324,61.6324,61.5895,61.6067,14895.0
2016-10-17 14:10:00,71.9,72.0,71.87,71.99,19450.0,61.5981,61.6838,61.5724,61.6752,19450.0
2016-10-17 14:15:00,72.0,72.0,71.94,71.96,45443.0,61.6838,61.6838,61.6324,61.6495,45443.0
2016-10-17 14:20:00,71.97,72.01,71.94,71.95,26327.0,61.6581,61.6924,61.6324,61.6409,26327.0
2016-10-17 14:25:00,71.95,71.99,71.94,71.99,21581.0,61.6409,61.6752,61.6324,61.6752,21581.0
2016-10-17 14:30:00,71.98,71.98,71.94,71.95,24445.0,61.6667,61.6667,61.6324,61.6409,24445.0
2016-10-17 14:35:00,71.95,71.97,71.88,71.89,32901.0,61.6409,61.6581,61.581,61.5895,32901.0
2016-10-17 14:40:00,71.88,71.92,71.86,71.91,54527.0,61.581,61.6152,61.5638,61.6067,54527.0
2016-10-17 14:45:00,71.91,71.94,71.9,71.93,24681.0,61.6067,61.6324,61.5981,61.6238,24681.0
2016-10-17 14:50:00,71.92,71.98,71.92,71.97,14666.0,61.6152,61.6667,61.6152,61.6581,14666.0
2016-10-17 14:55:00,71.97,72.01,71.96,71.99,64570.0,61.6581,61.6924,61.6495,61.6752,64570.0
2016-10-17 15:00:00,72.0,72.0,71.97,72.0,15407.0,61.6838,61.6838,61.6581,61.6838,15407.0
2016-10-17 15:05:00,72.0,72.0,71.95,71.96,31932.0,61.6838,61.6838,61.6409,61.6495,31932.0
2016-10-17 15:10:00,71.96,71.97,71.84,71.89,53185.0,61.6495,61.6581,61.5467,61.5895,53185.0
2016-10-17 15:15:00,71.88,71.93,71.88,71.92,33156.0,61.581,61.6238,61.581,61.6152,33156.0
2016-10-17 15:20:00,71.92,72.0,71.91,71.97,28737.0,61.6152,61.6838,61.6067,61.6581,28737.0
2016-10-17 15:25:00,71.97,71.97,71.91,71.94,28234.0,61.6581,61.6581,61.6067,61.6324,28234.0
2016-10-17 15:30:00,71.94,71.94,71.88,71.92,34469.0,61.6324,61.6324,61.581,61.6152,34469.0
2016-10-17 15:35:00,71.91,71.97,71.91,71.93,36862.0,61.6067,61.6581,61.6067,61.6238,36862.0
2016-10-17 15:40:00,71.93,71.96,71.85,71.85,38279.0,61.6238,61.6495,61.5553,61.5553,38279.0
2016-10-17 15:45:00,71.85,71.93,71.84,71.9,65058.0,61.5553,61.6238,61.5467,61.5981,65058.0
2016-10-17 15:50:00,71.9,71.9,71.83,71.84,50365.0,61.5981,61.5981,61.5381,61.5467,50365.0
2016-10-17 15:55:00,71.83,71.84,71.74,71.78,164180.0,61.5381,61.5467,61.461,61.4953,164180.0
2016-10-18 09:30:00,72.65,72.77,72.07,72.12,70858.0,62.2407,62.3435,61.7438,61.7866,70858.0
2016-10-18 09:35:00,72.12,72.2,72.0,72.07,55383.0,61.7866,61.8551,61.6838,61.7438,55383.0
2016-10-18 09:40:00,72.04,72.08,71.9,71.92,53633.0,61.7181,61.7523,61.5981,61.6152,53633.0
2016-10-18 09:45:00,71.95,72.01,71.91,71.98,43166.0,61.6409,61.6924,61.6067,61.6667,43166.0
2016-10-18 09:50:00,71.99,72.0,71.81,71.92,45029.0,61.6752,61.6838,61.521,61.6152,45029.0
2016-10-18 09:55:00,71.91,71.99,71.91,71.96,27711.0,61.6067,61.6752,61.6067,61.6495,27711.0
2016-10-18 10:00:00,71.95,72.0,71.95,71.98,53993.0,61.6409,61.6838,61.6409,61.6667,53993.0
2016-10-18 10:05:00,71.99,72.0,71.94,71.96,53152.0,61.6752,61.6838,61.6324,61.6495,53152.0
2016-10-18 10:10:00,71.95,72.02,71.93,71.95,74877.0,61.6409,61.7009,61.6238,61.6409,74877.0
2016-10-18 10:15:00,71.95,72.0,71.92,71.92,38813.0,61.6409,61.6838,61.6152,61.6152,38813.0
2016-10-18 10:20:00,71.92,71.92,71.66,71.69,29542.0,61.6152,61.6152,61.3925,61.4182,29542.0
2016-10-18 10:25:00,71.69,71.78,71.69,71.74,17357.0,61.4182,61.4953,61.4182,61.461,17357.0
2016-10-18 10:30:00,71.73,71.79,71.73,71.78,13918.0,61.4525,61.5039,61.4525,61.4953,13918.0
2016-10-18 10:35:00,71.78,71.9,71.75,71.9,32447.0,61.4953,61.5981,61.4696,61.5981,32447.0
2016-10-18 10:40:00,71.9,71.9,71.79,71.89,29643.0,61.5981,61.5981,61.5039,61.5895,29643.0
2016-10-18 10:45:00,71.89,71.96,71.88,71.96,32611.0,61.5895,61.6495,61.581,61.6495,32611.0
2016-10-18 10:50:00,71.96,71.97,71.83,71.88,18850.0,61.6495,61.6581,61.5381,61.581,18850.0
2016-10-18 10:55:00,71.88,71.88,71.8,71.81,14184.0,61.581,61.581,61.5124,61.521,14184.0
2016-10-18 11:00:00,71.83,71.92,71.83,71.9,11488.0,61.5381,61.6152,61.5381,61.5981,11488.0
2016-10-18 11:05:00,71.9,71.94,71.88,71.91,10836.0,61.5981,61.6324,61.581,61.6067,10836.0
2016-10-18 11:10:00,71.9,71.92,71.85,71.91,18670.0,61.5981,61.6152,61.5553,61.6067,18670.0
2016-10-18 11:15:00,71.9,72.0,71.86,71.97,21740.0,61.5981,61.6838,61.5638,61.6581,21740.0
2016-10-18 11:20:00,71.96,72.0,71.95,71.98,13729.0,61.6495,61.6838,61.6409,61.6667,13729.0
2016-10-18 11:25:00,71.99,72.0,71.96,71.98,34483.0,61.6752,61.6838,61.6495,61.6667,34483.0
2016-10-18 11:30:00,71.98,72.01,71.96,72.0,26765.0,61.6667,61.6924,61.6495,61.6838,26765.0
2016-10-18 11:35:00,71.99,72.01,71.96,71.97,18847.0,61.6752,61.6924,61.6495,61.6581,18847.0
2016-10-18 11:40:00,71.98,72.01,71.97,71.99,23851.0,61.6667,61.6924,61.6581,61.6752,23851.0
2016-10-18 11:45:00,71.99,72.0,71.96,72.0,29062.0,61.6752,61.6838,61.6495,61.6838,29062.0
2016-10-18 11:50:00,72.0,72.01,71.98,72.0,28646.0,61.6838,61.6924,61.6667,61.6838,28646.0
2016-10-18 11:55:00,72.0,72.14,71.99,72.06,47956.0,61.6838,61.8037,61.6752,61.7352,47956.0
2016-10-18 12:00:00,72.07,72.2,72.07,72.09,19002.0,61.7438,61.8551,61.7438,61.7609,19002.0
2016-10-18 12:05:00,72.09,72.1,72.04,72.07,14470.0,61.7609,61.7695,61.7181,61.7438,14470.0
2016-10-18 12:10:00,72.06,72.11,72.04,72.05,24147.0,61.7352,61.778,61.7181,61.7266,24147.0
2016-10-18 12:15:00,72.05,72.05,71.96,71.96,27592.0,61.7266,61.7266,61.6495,61.6495,27592.0
2016-10-18 12:20:00,71.96,72.0,71.95,72.0,13471.0,61.6495,61.6838,61.6409,61.6838,13471.0
2016-10-18 12:25:00,72.0,72.0,71.97,71.99,17901.0,61.6838,61.6838,61.6581,61.6752,17901.0
2016-10-18 12:30:00,72.0,72.0,71.92,71.92,34475.0,61.6838,61.6838,61.6152,61.6152,34475.0
2016-10-18 12:35:00,71.93,72.0,71.92,71.99,25381.0,61.6238,61.6838,61.6152,61.6752,25381.0
2016-10-18 12:40:00,71.99,72.0,71.94,71.95,12872.0,61.6752,61.6838,61.6324,61.6409,12872.0
2016-10-18 12:45:00,71.96,71.98,71.94,71.96,20876.0,61.6495,61.6667,61.6324,61.6495,20876.0
2016-10-18 12:50:00,71.95,72.0,71.95,71.98,20690.0,61.6409,61.6838,61.6409,61.6667,20690.0
2016-10-18 12:55:00,71.98,72.0,71.95,71.99,20422.0,61.6667,61.6838,61.6409,61.6752,20422.0
2016-10-18 13:00:00,72.0,72.0,71.97,71.98,21495.0,61.6838,61.6838,61.6581,61.6667,21495.0
2016-10-18 13:05:00,71.98,72.01,71.98,71.99,29270.0,61.6667,61.6924,61.6667,61.6752,29270.0
2016-10-18 13:10:00,72.0,72.0,71.97,71.99,35974.0,61.6838,61.6838,61.6581,61.6752,35974.0
2016-10-18 13:15:00,71.99,72.0,71.96,71.98,15118.0,61.6752,61.6838,61.6495,61.6667,15118.0
2016-10-18 13:20:00,71.98,72.04,71.98,72.0,61073.0,61.6667,61.7181,61.6667,61.6838,61073.0
2016-10-18 13:25:00,72.0,72.01,71.98,71.98,41227.0,61.6838,61.6924,61.6667,61.6667,41227.0
2016-10-18 13:30:00,71.99,72.0,71.94,71.96,27776.0,61.6752,61.6838,61.6324,61.6495,27776.0
2016-10-18 13:35:00,71.96,72.01,71.96,71.98,26806.0,61.6495,61.6924,61.6495,61.6667,26806.0
2016-10-18 13:40:00,71.99,72.0,71.97,72.0,13975.0,61.6752,61.6838,61.6581,61.6838,13975.0
2016-10-18 13:45:00,71.99,72.0,71.97,71.97,11534.0,61.6752,61.6838,61.6581,61.6581,11534.0
2016-10-18 13:50:00,71.98,72.0,71.95,71.99,13761.0,61.6667,61.6838,61.6409,61.6752,13761.0
2016-10-18 13:55:00,71.98,72.0,71.98,71.98,23695.0,61.6667,61.6838,61.6667,61.6667,23695.0
2016-10-18 14:00:00,71.99,72.05,71.97,72.02,38224.0,61.6752,61.7266,61.6581,61.7009,38224.0
2016-10-18 14:05:00,72.02,72.02,71.97,71.98,22383.0,61.7009,61.7009,61.6581,61.6667,22383.0
2016-10-18 14:10:00,71.98,72.0,71.96,71.96,28571.0,61.6667,61.6838,61.6495,61.6495,28571.0
2016-10-18 14:15:00,71.97,71.98,71.87,71.9,51012.0,61.6581,61.6667,61.5724,61.5981,51012.0
2016-10-18 14:20:00,71.9,71.91,71.85,71.86,24675.0,61.5981,61.6067,61.5553,61.5638,24675.0
2016-10-18 14:25:00,71.87,71.95,71.86,71.94,22302.0,61.5724,61.6409,61.5638,61.6324,22302.0
2016-10-18 14:30:00,71.95,71.98,71.94,71.95,25321.0,61.6409,61.6667,61.6324,61.6409,25321.0
2016-10-18 14:35:00,71.95,71.98,71.94,71.97,26598.0,61.6409,61.6667,61.6324,61.6581,26598.0
2016-10-18 14:40:00,71.97,71.99,71.96,71.96,26814.0,61.6581,61.6752,61.6495,61.6495,26814.0
2016-10-18 14:45:00,71.96,72.0,71.95,71.98,44073.0,61.6495,61.6838,61.6409,61.6667,44073.0
2016-10-18 14:50:00,71.98,71.99,71.96,71.98,28917.0,61.6667,61.6752,61.6495,61.6667,28917.0
2016-10-18 14:55:00,71.98,72.0,71.96,71.98,29551.0,61.6667,61.6838,61.6495,61.6667,29551.0
2016-10-18 15:00:00,71.99,71.99,71.95,71.97,23272.0,61.6752,61.6752,61.6409,61.6581,23272.0
2016-10-18 15:05:00,71.98,71.99,71.96,71.97,30897.0,61.6667,61.6752,61.6495,61.6581,30897.0
2016-10-18 15:10:00,71.98,72.0,71.97,71.98,42258.0,61.6667,61.6838,61.6581,61.6667,42258.0
2016-10-18 15:15:00,71.98,71.99,71.96,71.98,32838.0,61.6667,61.6752,61.6495,61.6667,32838.0
2016-10-18 15:20:00,71.98,72.0,71.97,71.99,53609.0,61.6667,61.6838,61.6581,61.6752,53609.0
2016-10-18 15:25:00,71.99,72.0,71.96,71.97,40622.0,61.6752,61.6838,61.6495,61.6581,40622.0
2016-10-18 15:30:00,71.97,71.99,71.95,71.96,49338.0,61.6581,61.6752,61.6409,61.6495,49338.0
2016-10-18 15:35:00,71.96,72.0,71.96,71.99,51378.0,61.6495,61.6838,61.6495,61.6752,51378.0
2016-10-18 15:40:00,71.98,71.99,71.96,71.97,41554.0,61.6667,61.6752,61.6495,61.6581,41554.0
2016-10-18 15:45:00,71.97,71.99,71.94,71.98,59130.0,61.6581,61.6752,61.6324,61.6667,59130.0
2016-10-18 15:50:00,71.99,71.99,71.95,71.96,77006.0,61.6752,61.6752,61.6409,61.6495,77006.0
2016-10-18 15:55:00,71.96,72.0,71.95,71.98,147590.0,61.6495,61.6838,61.6409,61.6667,147590.0
2016-10-19 09:30:00,72.1,72.43,72.06,72.43,32706.0,61.7695,62.0522,61.7352,62.0522,32706.0
2016-10-19 09:35:00,72.45,72.82,72.45,72.82,23348.0,62.0693,62.3863,62.0693,62.3863,23348.0
2016-10-19 09:40:00,72.81,72.81,72.67,72.67,37891.0,62.3777,62.3777,62.2578,62.2578,37891.0
2016-10-19 09:45:00,72.68,72.79,72.63,72.74,34805.0,62.2664,62.3606,62.2235,62.3178,34805.0
2016-10-19 09:50:00,72.75,73.07,72.75,73.07,47554.0,62.3263,62.6005,62.3263,62.6005,47554.0
2016-10-19 09:55:00,73.08,73.11,72.96,73.05,31567.0,62.609,62.6347,62.5062,62.5833,31567.0
2016-10-19 10:00:00,73.04,73.06,72.74,72.74,43136.0,62.5748,62.5919,62.3178,62.3178,43136.0
2016-10-19 10:05:00,72.74,72.76,72.63,72.66,33469.0,62.3178,62.3349,62.2235,62.2492,33469.0
2016-10-19 10:10:00,72.67,72.76,72.64,72.75,59972.0,62.2578,62.3349,62.2321,62.3263,59972.0
2016-10-19 10:15:00,72.74,72.76,72.67,72.74,28882.0,62.3178,62.3349,62.2578,62.3178,28882.0
2016-10-19 10:20:00,72.73,72.8,72.72,72.8,26437.0,62.3092,62.3692,62.3006,62.3692,26437.0
2016-10-19 10:25:00,72.81,72.94,72.81,72.94,24399.0,62.3777,62.4891,62.3777,62.4891,24399.0
2016-10-19 10:30:00,72.95,73.13,72.95,73.05,53906.0,62.4977,62.6519,62.4977,62.5833,53906.0
2016-10-19 10:35:00,73.04,73.06,73.0,73.02,31318.0,62.5748,62.5919,62.5405,62.5576,31318.0
2016-10-19 10:40:00,73.02,73.2,73.02,73.2,37229.0,62.5576,62.7118,62.5576,62.7118,37229.0
2016-10-19 10:45:00,73.21,73.21,73.08,73.1,27633.0,62.7204,62.7204,62.609,62.6262,27633.0
2016-10-19 10:50:00,73.1,73.15,72.98,73.0,20796.0,62.6262,62.669,62.5234,62.5405,20796.0
2016-10-19 10:55:00,73.0,73.02,72.96,72.96,40188.0,62.5405,62.5576,62.5062,62.5062,40188.0
2016-10-19 11:00:00,72.97,72.98,72.83,72.86,29617.0,62.5148,62.5234,62.3949,62.4206,29617.0
2016-10-19 11:05:00,72.85,72.96,72.85,72.95,23904.0,62.412,62.5062,62.412,62.4977,23904.0
2016-10-19 11:10:00,72.95,72.97,72.86,72.86,38951.0,62.4977,62.5148,62.4206,62.4206,38951.0
2016-10-19 11:15:00,72.86,72.87,72.8,72.8,32063.0,62.4206,62.4291,62.3692,62.3692,32063.0
2016-10-19 11:20:00,72.79,72.86,72.76,72.82,20139.0,62.3606,62.4206,62.3349,62.3863,20139.0
2016-10-19 11:25:00,72.83,72.85,72.8,72.84,20996.0,62.3949,62.412,62.3692,62.4034,20996.0
2016-10-19 11:30:00,72.85,72.88,72.79,72.82,21174.0,62.412,62.4377,62.3606,62.3863,21174.0
2016-10-19 11:35:00,72.81,72.88,72.81,72.86,20191.0,62.3777,62.4377,62.3777,62.4206,20191.0
2016-10-19 11:40:00,72.84,73.05,72.84,73.05,29050.0,62.4034,62.5833,62.4034,62.5833,29050.0
2016-10-19 11:45:00,73.05,73.1,72.95,72.95,27402.0,62.5833,62.6262,62.4977,62.4977,27402.0
2016-10-19 11:50:00,72.97,73.02,72.97,73.01,28245.0,62.5148,62.5576,62.5148,62.5491,28245.0
2016-10-19 11:55:00,73.01,73.09,73.0,73.01,29634.0,62.5491,62.6176,62.5405,62.5491,29634.0
2016-10-19 12:00:00,73.01,73.08,73.0,73.06,25548.0,62.5491,62.609,62.5405,62.5919,25548.0
2016-10-19 12:05:00,73.06,73.08,73.0,73.08,39471.0,62.5919,62.609,62.5405,62.609,39471.0
2016-10-19 12:10:00,73.08,73.17,73.07,73.17,30565.0,62.609,62.6861,62.6005,62.6861,30565.0
2016-10-19 12:15:00,73.18,73.2,73.15,73.19,10660.0,62.6947,62.7118,62.669,62.7033,10660.0
2016-10-19 12:20:00,73.2,73.31,73.18,73.3,25076.0,62.7118,62.8061,62.6947,62.7975,25076.0
2016-10-19 12:25:00,73.3,73.3,73.22,73.25,21902.0,62.7975,62.7975,62.729,62.7547,21902.0
2016-10-19 12:30:00,73.23,73.27,73.22,73.26,22921.0,62.7375,62.7718,62.729,62.7633,22921.0
2016-10-19 12:35:00,73.27,73.32,73.26,73.31,14566.0,62.7718,62.8147,62.7633,62.8061,14566.0
2016-10-19 12:40:00,73.31,73.4,73.3,73.34,35376.0,62.8061,62.8832,62.7975,62.8318,35376.0
2016-10-19 12:45:00,73.34,73.34,73.28,73.32,12578.0,62.8318,62.8318,62.7804,62.8147,12578.0
2016-10-19 12:50:00,73.33,73.36,73.32,73.34,17659.0,62.8232,62.8489,62.8147,62.8318,17659.0
2016-10-19 12:55:00,73.34,73.35,73.29,73.3,42333.0,62.8318,62.8404,62.789,62.7975,42333.0
2016-10-19 13:00:00,73.31,73.33,73.26,73.28,49001.0,62.8061,62.8232,62.7633,62.7804,49001.0
2016-10-19 13:05:00,73.29,73.31,73.28,73.28,25249.0,62.789,62.8061,62.7804,62.7804,25249.0
2016-10-19 13:10:00,73.28,73.34,73.27,73.34,15871.0,62.7804,62.8318,62.7718,62.8318,15871.0
2016-10-19 13:15:00,73.33,73.46,73.33,73.45,28017.0,62.8232,62.9346,62.8232,62.926,28017.0
2016-10-19 13:20:00,73.45,73.48,73.42,73.48,21222.0,62.926,62.9517,62.9003,62.9517,21222.0
2016-10-19 13:25:00,73.48,73.49,73.47,73.48,14842.0,62.9517,62.9603,62.9432,62.9517,14842.0
2016-10-19 13:30:00,73.48,73.58,73.47,73.58,33123.0,62.9517,63.0374,62.9432,63.0374,33123.0
2016-10-19 13:35:00,73.58,73.63,73.57,73.63,17685.0,63.0374,63.0802,63.0288,63.0802,17685.0
2016-10-19 13:40:00,73.62,73.69,73.6,73.67,20520.0,63.0717,63.1316,63.0545,63.1145,20520.0
2016-10-19 13:45:00,73.67,73.71,73.65,73.67,24367.0,63.1145,63.1488,63.0974,63.1145,24367.0
2016-10-19 13:50:00,73.66,73.68,73.62,73.66,19307.0,63.1059,63.1231,63.0717,63.1059,19307.0
2016-10-19 13:55:00,73.67,73.68,73.62,73.62,46125.0,63.1145,63.1231,63.0717,63.0717,46125.0
2016-10-19 14:00:00,73.63,73.63,73.57,73.61,29270.0,63.0802,63.0802,63.0288,63.0631,29270.0
2016-10-19 14:05:00,73.61,73.71,73.58,73.7,59661.0,63.0631,63.1488,63.0374,63.1402,59661.0
2016-10-19 14:10:00,73.7,73.73,73.67,73.72,37279.0,63.1402,63.1659,63.1145,63.1573,37279.0
2016-10-19 14:15:00,73.73,73.75,73.64,73.65,38500.0,63.1659,63.183,63.0888,63.0974,38500.0
2016-10-19 14:20:00,73.65,73.65,73.57,73.6,26265.0,63.0974,63.0974,63.0288,63.0545,26265.0
2016-10-19 14:25:00,73.59,73.66,73.58,73.64,25830.0,63.046,63.1059,63.0374,63.0888,25830.0
2016-10-19 14:30:00,73.64,73.66,73.61,73.62,18187.0,63.0888,63.1059,63.0631,63.0717,18187.0
2016-10-19 14:35:00,73.61,73.64,73.55,73.56,30506.0,63.0631,63.0888,63.0117,63.0203,30506.0
2016-10-19 14:40:00,73.56,73.57,73.51,73.56,71698.0,63.0203,63.0288,62.9774,63.0203,71698.0
2016-10-19 14:45:00,73.56,73.58,73.5,73.55,42040.0,63.0203,63.0374,62.9689,63.0117,42040.0
2016-10-19 14:50:00,73.54,73.55,73.48,73.49,20045.0,63.0031,63.0117,62.9517,62.9603,20045.0
2016-10-19 14:55:00,73.48,73.59,73.48,73.57,15018.0,62.9517,63.046,62.9517,63.0288,15018.0
2016-10-19 15:00:00,73.58,73.64,73.57,73.63,41415.0,63.0374,63.0888,63.0288,63.0802,41415.0
2016-10-19 15:05:00,73.63,73.68,73.62,73.65,53454.0,63.0802,63.1231,63.0717,63.0974,53454.0
2016-10-19 15:10:00,73.65,73.7,73.65,73.69,21469.0,63.0974,63.1402,63.0974,63.1316,21469.0
2016-10-19 15:15:00,73.69,73.69,73.64,73.65,58580.0,63.1316,63.1316,63.0888,63.0974,58580.0
2016-10-19 15:20:00,73.66,73.72,73.65,73.69,62572.0,63.1059,63.1573,63.0974,63.1316,62572.0
2016-10-19 15:25:00,73.68,73.72,73.67,73.7,51235.0,63.1231,63.1573,63.1145,63.1402,51235.0
2016-10-19 15:30:00,73.7,73.72,73.69,73.7,35341.0,63.1402,63.1573,63.1316,63.1402,35341.0
2016-10-19 15:35:00,73.7,73.71,73.65,73.69,58590.0,63.1402,63.1488,63.0974,63.1316,58590.0
2016-10-19 15:40:00,73.7,73.7,73.65,73.65,32637.0,63.1402,63.1402,63.0974,63.0974,32637.0
2016-10-19 15:45:00,73.66,73.69,73.63,73.66,81037.0,63.1059,63.1316,63.0802,63.1059,81037.0
2016-10-19 15:50:00,73.66,73.67,73.62,73.65,85781.0,63.1059,63.1145,63.0717,63.0974,85781.0
2016-10-19 15:55:00,73.64,73.65,73.58,73.62,134010.0,63.0888,63.0974,63.0374,63.0717,134010.0
2016-10-20 09:30:00,73.76,74.26,73.36,74.18,145326.0,63.1916,63.62,62.8489,63.5514,145326.0
2016-10-20 09:35:00,74.27,74.5,74.17,74.2,71764.0,63.6285,63.8256,63.5429,63.5686,71764.0
2016-10-20 09:40:00,74.21,74.44,74.04,74.44,55988.0,63.5771,63.7742,63.4315,63.7742,55988.0
2016-10-20 09:45:00,74.41,74.49,74.22,74.44,74666.0,63.7485,63.817,63.5857,63.7742,74666.0
2016-10-20 09:50:00,74.42,74.89,74.37,74.85,96047.0,63.757,64.1597,63.7142,64.1254,96047.0
2016-10-20 09:55:00,74.85,75.06,74.83,74.98,95479.0,64.1254,64.3053,64.1083,64.2368,95479.0
2016-10-20 10:00:00,74.98,75.13,74.87,75.11,96812.0,64.2368,64.3653,64.1426,64.3482,96812.0
2016-10-20 10:05:00,75.14,75.24,75.06,75.19,106087.0,64.3739,64.4596,64.3053,64.4167,106087.0
2016-10-20 10:10:00,75.19,75.23,75.04,75.11,70899.0,64.4167,64.451,64.2882,64.3482,70899.0
2016-10-20 10:15:00,75.13,75.17,75.05,75.06,55491.0,64.3653,64.3996,64.2968,64.3053,55491.0
2016-10-20 10:20:00,75.06,75.06,74.76,74.79,52085.0,64.3053,64.3053,64.0483,64.074,52085.0
2016-10-20 10:25:00,74.8,74.94,74.76,74.93,36110.0,64.0826,64.2025,64.0483,64.194,36110.0
2016-10-20 10:30:00,74.91,74.93,74.57,74.57,41500.0,64.1768,64.194,63.8856,63.8856,41500.0
2016-10-20 10:35:00,74.57,74.74,74.41,74.74,39230.0,63.8856,64.0312,63.7485,64.0312,39230.0
2016-10-20 10:40:00,74.73,74.86,74.7,74.78,84032.0,64.0226,64.134,63.9969,64.0655,84032.0
2016-10-20 10:45:00,74.8,74.98,74.67,74.97,38249.0,64.0826,64.2368,63.9712,64.2282,38249.0
2016-10-20 10:50:00,74.97,74.99,74.83,74.84,31658.0,64.2282,64.2454,64.1083,64.1169,31658.0
2016-10-20 10:55:00,74.85,74.86,74.61,74.7,37977.0,64.1254,64.134,63.9198,63.9969,37977.0
2016-10-20 11:00:00,74.72,74.74,74.6,74.62,39967.0,64.0141,64.0312,63.9113,63.9284,39967.0
2016-10-20 11:05:00,74.61,74.65,74.57,74.57,41197.0,63.9198,63.9541,63.8856,63.8856,41197.0
2016-10-20 11:10:00,74.58,74.58,74.5,74.52,40142.0,63.8941,63.8941,63.8256,63.8427,40142.0
2016-10-20 11:15:00,74.52,74.6,74.48,74.55,31711.0,63.8427,63.9113,63.8084,63.8684,31711.0
2016-10-20 11:20:00,74.54,74.6,74.52,74.59,17429.0,63.8599,63.9113,63.8427,63.9027,17429.0
2016-10-20 11:25:00,74.59,74.65,74.58,74.61,60677.0,63.9027,63.9541,63.8941,63.9198,60677.0
2016-10-20 11:30:00,74.6,74.63,74.53,74.59,32853.0,63.9113,63.937,63.8513,63.9027,32853.0
2016-10-20 11:35:00,74.6,74.6,74.45,74.52,23467.0,63.9113,63.9113,63.7827,63.8427,23467.0
2016-10-20 11:40:00,74.53,74.57,74.51,74.55,41623.0,63.8513,63.8856,63.8342,63.8684,41623.0
2016-10-20 11:45:00,74.55,74.62,74.48,74.6,48938.0,63.8684,63.9284,63.8084,63.9113,48938.0
2016-10-20 11:50:00,74.59,74.59,74.55,74.57,9308.0,63.9027,63.9027,63.8684,63.8856,9308.0
2016-10-20 11:55:00,74.58,74.76,74.58,74.76,41593.0,63.8941,64.0483,63.8941,64.0483,41593.0
2016-10-20 12:00:00,74.76,74.85,74.75,74.82,124461.0,64.0483,64.1254,64.0398,64.0997,124461.0
2016-10-20 12:05:00,74.82,74.85,74.75,74.77,28945.0,64.0997,64.1254,64.0398,64.0569,28945.0
2016-10-20 12:10:00,74.77,74.79,74.66,74.66,39180.0,64.0569,64.074,63.9627,63.9627,39180.0
2016-10-20 12:15:00,74.66,74.73,74.64,74.73,31474.0,63.9627,64.0226,63.9455,64.0226,31474.0
2016-10-20 12:20:00,74.73,74.74,74.66,74.67,29807.0,64.0226,64.0312,63.9627,63.9712,29807.0
2016-10-20 12:25:00,74.66,74.77,74.63,74.77,57176.0,63.9627,64.0569,63.937,64.0569,57176.0
2016-10-20 12:30:00,74.77,74.77,74.69,74.75,26598.0,64.0569,64.0569,63.9884,64.0398,26598.0
2016-10-20 12:35:00,74.75,74.86,74.74,74.84,27258.0,64.0398,64.134,64.0312,64.1169,27258.0
2016-10-20 12:40:00,74.85,74.91,74.82,74.86,19660.0,64.1254,64.1768,64.0997,64.134,19660.0
2016-10-20 12:45:00,74.86,74.86,74.75,74.75,15703.0,64.134,64.134,64.0398,64.0398,15703.0
2016-10-20 12:50:00,74.75,74.77,74.7,74.74,27820.0,64.0398,64.0569,63.9969,64.0312,27820.0
2016-10-20 12:55:00,74.74,74.75,74.68,74.7,41947.0,64.0312,64.0398,63.9798,63.9969,41947.0
2016-10-20 13:00:00,74.71,74.8,74.69,74.77,23016.0,64.0055,64.0826,63.9884,64.0569,23016.0
2016-10-20 13:05:00,74.78,74.83,74.75,74.79,16015.0,64.0655,64.1083,64.0398,64.074,16015.0
2016-10-20 13:10:00,74.8,74.83,74.75,74.77,15999.0,64.0826,64.1083,64.0398,64.0569,15999.0
2016-10-20 13:15:00,74.78,74.79,74.69,74.79,15322.0,64.0655,64.074,63.9884,64.074,15322.0
2016-10-20 13:20:00,74.79,74.82,74.72,74.73,16211.0,64.074,64.0997,64.0141,64.0226,16211.0
2016-10-20 13:25:00,74.73,74.77,74.72,74.73,17354.0,64.0226,64.0569,64.0141,64.0226,17354.0
2016-10-20 13:30:00,74.74,74.75,74.73,74.74,5960.0,64.0312,64.0398,64.0226,64.0312,5960.0
2016-10-20 13:35:00,74.75,74.77,74.72,74.76,21214.0,64.0398,64.0569,64.0141,64.0483,21214.0
2016-10-20 13:40:00,74.76,74.76,74.7,74.72,18110.0,64.0483,64.0483,63.9969,64.0141,18110.0
2016-10-20 13:45:00,74.7,74.76,74.65,74.65,104192.0,63.9969,64.0483,63.9541,63.9541,104192.0
2016-10-20 13:50:00,74.65,74.76,74.64,74.74,48589.0,63.9541,64.0483,63.9455,64.0312,48589.0
2016-10-20 13:55:00,74.73,74.75,74.68,74.71,42715.0,64.0226,64.0398,63.9798,64.0055,42715.0
2016-10-20 14:00:00,74.72,74.77,74.65,74.76,32432.0,64.0141,64.0569,63.9541,64.0483,32432.0
2016-10-20 14:05:00,74.76,74.78,74.71,74.72,28343.0,64.0483,64.0655,64.0055,64.0141,28343.0
2016-10-20 14:10:00,74.72,74.75,74.69,74.71,22328.0,64.0141,64.0398,63.9884,64.0055,22328.0
2016-10-20 14:15:00,74.72,74.77,74.68,74.74,69004.0,64.0141,64.0569,63.9798,64.0312,69004.0
2016-10-20 14:20:00,74.74,74.75,74.69,74.71,22529.0,64.0312,64.0398,63.9884,64.0055,22529.0
2016-10-20 14:25:00,74.7,74.79,74.69,74.74,34658.0,63.9969,64.074,63.9884,64.0312,34658.0
2016-10-20 14:30:00,74.75,74.75,74.69,74.7,47703.0,64.0398,64.0398,63.9884,63.9969,47703.0
2016-10-20 14:35:00,74.69,74.74,74.69,74.7,127247.0,63.9884,64.0312,63.9884,63.9969,127247.0
2016-10-20 14:40:00,74.7,74.78,74.69,74.76,57392.0,63.9969,64.0655,63.9884,64.0483,57392.0
2016-10-20 14:45:00,74.76,74.82,74.71,74.82,25358.0,64.0483,64.0997,64.0055,64.0997,25358.0
2016-10-20 14:50:00,74.83,74.83,74.71,74.73,62674.0,64.1083,64.1083,64.0055,64.0226,62674.0
2016-10-20 14:55:00,74.74,74.75,74.7,74.73,43982.0,64.0312,64.0398,63.9969,64.0226,43982.0
2016-10-20 15:00:00,74.72,74.73,74.68,74.71,60641.0,64.0141,64.0226,63.9798,64.0055,60641.0
2016-10-20 15:05:00,74.71,74.76,74.7,74.75,41091.0,64.0055,64.0483,63.9969,64.0398,41091.0
2016-10-20 15:10:00,74.74,74.76,74.73,74.76,25806.0,64.0312,64.0483,64.0226,64.0483,25806.0
2016-10-20 15:15:00,74.76,74.76,74.7,74.7,41298.0,64.0483,64.0483,63.9969,63.9969,41298.0
2016-10-20 15:20:00,74.7,74.73,74.53,74.56,104281.0,63.9969,64.0226,63.8513,63.877,104281.0
2016-10-20 15:25:00,74.56,74.61,74.55,74.59,41910.0,63.877,63.9198,63.8684,63.9027,41910.0
2016-10-20 15:30:00,74.59,74.65,74.54,74.65,61612.0,63.9027,63.9541,63.8599,63.9541,61612.0
2016-10-20 15:35:00,74.65,74.69,74.62,74.63,67413.0,63.9541,63.9884,63.9284,63.937,67413.0
2016-10-20 15:40:00,74.64,74.66,74.6,74.66,60598.0,63.9455,63.9627,63.9113,63.9627,60598.0
2016-10-20 15:45:00,74.65,74.69,74.58,74.65,74322.0,63.9541,63.9884,63.8941,63.9541,74322.0
2016-10-20 15:50:00,74.65,74.66,74.61,74.63,105208.0,63.9541,63.9627,63.9198,63.937,105208.0
2016-10-20 15:55:00,74.63,74.65,74.48,74.48,197988.0,63.937,63.9541,63.8084,63.8084,197988.0
2016-10-21 09:30:00,73.82,74.15,73.7,73.97,251261.0,63.243,63.5257,63.1402,63.3715,251261.0
2016-10-21 09:35:00,73.96,74.29,73.8,74.29,102267.0,63.363,63.6457,63.2259,63.6457,102267.0
2016-10-21 09:40:00,74.28,74.29,73.98,74.18,240183.0,63.6371,63.6457,63.3801,63.5514,240183.0
2016-10-21 09:45:00,74.2,74.33,74.14,74.18,19879.0,63.5686,63.6799,63.5172,63.5514,19879.0
2016-10-21 09:50:00,74.17,74.43,74.1,74.38,22734.0,63.5429,63.7656,63.4829,63.7228,22734.0
2016-10-21 09:55:00,74.43,74.62,74.4,74.55,165631.0,63.7656,63.9284,63.7399,63.8684,165631.0
2016-10-21 10:00:00,74.55,74.94,74.54,74.56,169518.0,63.8684,64.2025,63.8599,63.877,169518.0
2016-10-21 10:05:00,74.57,74.65,74.55,74.58,29991.0,63.8856,63.9541,63.8684,63.8941,29991.0
2016-10-21 10:10:00,74.61,74.64,74.53,74.56,74257.0,63.9198,63.9455,63.8513,63.877,74257.0
2016-10-21 10:15:00,74.56,74.73,74.56,74.7,43093.0,63.877,64.0226,63.877,63.9969,43093.0
2016-10-21 10:20:00,74.7,74.77,74.69,74.73,25229.0,63.9969,64.0569,63.9884,64.0226,25229.0
2016-10-21 10:25:00,74.7,74.77,74.67,74.77,23029.0,63.9969,64.0569,63.9712,64.0569,23029.0
2016-10-21 10:30:00,74.77,74.95,74.77,74.92,37213.0,64.0569,64.2111,64.0569,64.1854,37213.0
2016-10-21 10:35:00,74.92,74.94,74.84,74.87,105903.0,64.1854,64.2025,64.1169,64.1426,105903.0
2016-10-21 10:40:00,74.88,74.97,74.87,74.92,138255.0,64.1511,64.2282,64.1426,64.1854,138255.0
2016-10-21 10:45:00,74.91,74.96,74.88,74.96,66664.0,64.1768,64.2197,64.1511,64.2197,66664.0
2016-10-21 10:50:00,74.96,74.96,74.87,74.88,13429.0,64.2197,64.2197,64.1426,64.1511,13429.0
2016-10-21 10:55:00,74.88,74.99,74.84,74.98,26306.0,64.1511,64.2454,64.1169,64.2368,26306.0
2016-10-21 11:00:00,74.96,74.97,74.81,74.82,14429.0,64.2197,64.2282,64.0912,64.0997,14429.0
2016-10-21 11:05:00,74.82,74.99,74.81,74.9,18986.0,64.0997,64.2454,64.0912,64.1683,18986.0
2016-10-21 11:10:00,74.9,74.9,74.76,74.78,17721.0,64.1683,64.1683,64.0483,64.0655,17721.0
2016-10-21 11:15:00,74.76,74.76,74.65,74.65,11980.0,64.0483,64.0483,63.9541,63.9541,11980.0
2016-10-21 11:20:00,74.66,74.67,74.55,74.56,13942.0,63.9627,63.9712,63.8684,63.877,13942.0
2016-10-21 11:25:00,74.56,74.59,74.54,74.56,12085.0,63.877,63.9027,63.8599,63.877,12085.0
2016-10-21 11:30:00,74.57,74.66,74.48,74.66,20852.0,63.8856,63.9627,63.8084,63.9627,20852.0
2016-10-21 11:35:00,74.67,74.67,74.59,74.62,7802.0,63.9712,63.9712,63.9027,63.9284,7802.0
2016-10-21 11:40:00,74.63,74.68,74.61,74.67,9041.0,63.937,63.9798,63.9198,63.9712,9041.0
2016-10-21 11:45:00,74.69,74.9,74.69,74.9,26234.0,63.9884,64.1683,63.9884,64.1683,26234.0
2016-10-21 11:50:00,74.89,74.89,74.81,74.89,8230.0,64.1597,64.1597,64.0912,64.1597,8230.0
2016-10-21 11:55:00,74.9,74.92,74.84,74.84,13106.0,64.1683,64.1854,64.1169,64.1169,13106.0
2016-10-21 12:00:00,74.84,74.86,74.79,74.8,11696.0,64.1169,64.134,64.074,64.0826,11696.0
2016-10-21 12:05:00,74.81,74.84,74.8,74.84,11676.0,64.0912,64.1169,64.0826,64.1169,11676.0
2016-10-21 12:10:00,74.83,74.86,74.82,74.86,10252.0,64.1083,64.134,64.0997,64.134,10252.0
2016-10-21 12:15:00,74.87,74.9,74.85,74.87,9796.0,64.1426,64.1683,64.1254,64.1426,9796.0
2016-10-21 12:20:00,74.87,74.88,74.83,74.83,10343.0,64.1426,64.1511,64.1083,64.1083,10343.0
2016-10-21 12:25:00,74.82,74.83,74.78,74.83,10953.0,64.0997,64.1083,64.0655,64.1083,10953.0
2016-10-21 12:30:00,74.83,74.84,74.78,74.78,20360.0,64.1083,64.1169,64.0655,64.0655,20360.0
2016-10-21 12:35:00,74.78,74.89,74.77,74.87,15645.0,64.0655,64.1597,64.0569,64.1426,15645.0
2016-10-21 12:40:00,74.87,74.92,74.87,74.9,6190.0,64.1426,64.1854,64.1426,64.1683,6190.0
2016-10-21 12:45:00,74.9,74.9,74.84,74.84,6222.0,64.1683,64.1683,64.1169,64.1169,6222.0
2016-10-21 12:50:00,74.84,74.84,74.78,74.78,7624.0,64.1169,64.1169,64.0655,64.0655,7624.0
2016-10-21 12:55:00,74.78,74.79,74.7,74.73,11948.0,64.0655,64.074,63.9969,64.0226,11948.0
2016-10-21 13:00:00,74.73,74.74,74.64,74.65,20283.0,64.0226,64.0312,63.9455,63.9541,20283.0
2016-10-21 13:05:00,74.66,74.72,74.65,74.66,40673.0,63.9627,64.0141,63.9541,63.9627,40673.0
2016-10-21 13:10:00,74.66,74.71,74.65,74.69,12387.0,63.9627,64.0055,63.9541,63.9884,12387.0
2016-10-21 13:15:00,74.7,74.7,74.65,74.68,11807.0,63.9969,63.9969,63.9541,63.9798,11807.0
2016-10-21 13:20:00,74.69,74.71,74.66,74.66,22703.0,63.9884,64.0055,63.9627,63.9627,22703.0
2016-10-21 13:25:00,74.66,74.69,74.63,74.66,45947.0,63.9627,63.9884,63.937,63.9627,45947.0
2016-10-21 13:30:00,74.66,74.69,74.6,74.64,66488.0,63.9627,63.9884,63.9113,63.9455,66488.0
2016-10-21 13:35:00,74.65,74.69,74.64,74.69,26370.0,63.9541,63.9884,63.9455,63.9884,26370.0
2016-10-21 13:40:00,74.69,74.72,74.67,74.69,36147.0,63.9884,64.0141,63.9712,63.9884,36147.0
2016-10-21 13:45:00,74.7,74.76,74.69,74.75,49313.0,63.9969,64.0483,63.9884,64.0398,49313.0
2016-10-21 13:50:00,74.76,74.76,74.7,74.75,29272.0,64.0483,64.0483,63.9969,64.0398,29272.0
2016-10-21 13:55:00,74.75,74.76,74.74,74.75,26825.0,64.0398,64.0483,64.0312,64.0398,26825.0
2016-10-21 14:00:00,74.75,74.77,74.73,74.75,17795.0,64.0398,64.0569,64.0226,64.0398,17795.0
2016-10-21 14:05:00,74.76,74.78,74.74,74.77,15309.0,64.0483,64.0655,64.0312,64.0569,15309.0
2016-10-21 14:10:00,74.77,74.8,74.75,74.8,15129.0,64.0569,64.0826,64.0398,64.0826,15129.0
2016-10-21 14:15:00,74.79,74.84,74.78,74.82,14987.0,64.074,64.1169,64.0655,64.0997,14987.0
2016-10-21 14:20:00,74.83,74.91,74.82,74.9,18802.0,64.1083,64.1768,64.0997,64.1683,18802.0
2016-10-21 14:25:00,74.91,74.98,74.88,74.97,28750.0,64.1768,64.2368,64.1511,64.2282,28750.0
2016-10-21 14:30:00,74.98,75.0,74.96,74.99,35002.0,64.2368,64.2539,64.2197,64.2454,35002.0
2016-10-21 14:35:00,75.0,75.08,74.99,75.03,78844.0,64.2539,64.3225,64.2454,64.2796,78844.0
2016-10-21 14:40:00,75.03,75.03,74.98,74.98,22428.0,64.2796,64.2796,64.2368,64.2368,22428.0
2016-10-21 14:45:00,74.98,74.98,74.92,74.93,11644.0,64.2368,64.2368,64.1854,64.194,11644.0
2016-10-21 14:50:00,74.93,74.94,74.88,74.9,16814.0,64.194,64.2025,64.1511,64.1683,16814.0
2016-10-21 14:55:00,74.9,74.91,74.86,74.87,16380.0,64.1683,64.1768,64.134,64.1426,16380.0
2016-10-21 15:00:00,74.88,74.9,74.85,74.85,13444.0,64.1511,64.1683,64.1254,64.1254,13444.0
2016-10-21 15:05:00,74.86,74.97,74.86,74.95,28426.0,64.134,64.2282,64.134,64.2111,28426.0
2016-10-21 15:10:00,74.96,74.98,74.94,74.98,27252.0,64.2197,64.2368,64.2025,64.2368,27252.0
2016-10-21 15:15:00,74.99,75.03,74.99,75.0,76614.0,64.2454,64.2796,64.2454,64.2539,76614.0
2016-10-21 15:20:00,75.01,75.01,74.92,75.0,48514.0,64.2625,64.2625,64.1854,64.2539,48514.0
2016-10-21 15:25:00,75.0,75.05,75.0,75.03,78703.0,64.2539,64.2968,64.2539,64.2796,78703.0
2016-10-21 15:30:00,75.03,75.07,75.03,75.06,62810.0,64.2796,64.3139,64.2796,64.3053,62810.0
2016-10-21 15:35:00,75.06,75.1,75.0,75.01,83278.0,64.3053,64.3396,64.2539,64.2625,83278.0
2016-10-21 15:40:00,75.0,75.0,74.95,74.98,29301.0,64.2539,64.2539,64.2111,64.2368,29301.0
2016-10-21 15:45:00,74.99,74.99,74.94,74.96,53403.0,64.2454,64.2454,64.2025,64.2197,53403.0
2016-10-21 15:50:00,74.97,75.01,74.91,74.95,75293.0,64.2282,64.2625,64.1768,64.2111,75293.0
2016-10-21 15:55:00,74.95,74.96,74.83,74.88,216099.0,64.2111,64.2197,64.1083,64.1511,216099.0
2016-10-24 09:30:00,75.42,75.67,75.29,75.41,211101.0,64.6138,64.8279,64.5024,64.6052,211101.0
2016-10-24 09:35:00,75.46,75.52,75.35,75.35,36889.0,64.648,64.6994,64.5538,64.5538,36889.0
2016-10-24 09:40:00,75.42,75.42,75.25,75.31,28504.0,64.6138,64.6138,64.4681,64.5195,28504.0
2016-10-24 09:45:00,75.33,75.41,75.23,75.38,30516.0,64.5367,64.6052,64.451,64.5795,30516.0
2016-10-24 09:50:00,75.4,75.5,75.38,75.38,25874.0,64.5966,64.6823,64.5795,64.5795,25874.0
2016-10-24 09:55:00,75.4,75.58,75.4,75.56,30765.0,64.5966,64.7508,64.5966,64.7337,30765.0
2016-10-24 10:00:00,75.55,75.57,75.43,75.44,23881.0,64.7251,64.7423,64.6223,64.6309,23881.0
2016-10-24 10:05:00,75.46,75.53,75.4,75.41,61809.0,64.648,64.708,64.5966,64.6052,61809.0
2016-10-24 10:10:00,75.41,75.46,75.4,75.4,23151.0,64.6052,64.648,64.5966,64.5966,23151.0
2016-10-24 10:15:00,75.41,75.45,75.4,75.43,30457.0,64.6052,64.6395,64.5966,64.6223,30457.0
2016-10-24 10:20:00,75.43,75.56,75.43,75.55,43535.0,64.6223,64.7337,64.6223,64.7251,43535.0
2016-10-24 10:25:00,75.54,75.56,75.41,75.43,36987.0,64.7166,64.7337,64.6052,64.6223,36987.0
2016-10-24 10:30:00,75.42,75.48,75.4,75.46,21551.0,64.6138,64.6652,64.5966,64.648,21551.0
2016-10-24 10:35:00,75.46,75.49,75.43,75.46,29364.0,64.648,64.6737,64.6223,64.648,29364.0
2016-10-24 10:40:00,75.47,75.54,75.41,75.45,43527.0,64.6566,64.7166,64.6052,64.6395,43527.0
2016-10-24 10:45:00,75.45,75.61,75.45,75.59,33387.0,64.6395,64.7765,64.6395,64.7594,33387.0
2016-10-24 10:50:00,75.59,75.62,75.54,75.58,97706.0,64.7594,64.7851,64.7166,64.7508,97706.0
2016-10-24 10:55:00,75.58,75.66,75.58,75.61,15067.0,64.7508,64.8194,64.7508,64.7765,15067.0
2016-10-24 11:00:00,75.58,75.69,75.52,75.68,32993.0,64.7508,64.8451,64.6994,64.8365,32993.0
2016-10-24 11:05:00,75.7,75.73,75.65,75.65,13561.0,64.8536,64.8793,64.8108,64.8108,13561.0
2016-10-24 11:10:00,75.66,75.73,75.66,75.68,19560.0,64.8194,64.8793,64.8194,64.8365,19560.0
2016-10-24 11:15:00,75.68,75.71,75.6,75.6,49383.0,64.8365,64.8622,64.768,64.768,49383.0
2016-10-24 11:20:00,75.61,75.63,75.59,75.59,15829.0,64.7765,64.7937,64.7594,64.7594,15829.0
2016-10-24 11:25:00,75.59,75.61,75.54,75.55,15229.0,64.7594,64.7765,64.7166,64.7251,15229.0
2016-10-24 11:30:00,75.53,75.55,75.52,75.54,15723.0,64.708,64.7251,64.6994,64.7166,15723.0
2016-10-24 11:35:00,75.53,75.56,75.52,75.55,52867.0,64.708,64.7337,64.6994,64.7251,52867.0
2016-10-24 11:40:00,75.55,75.56,75.53,75.54,11569.0,64.7251,64.7337,64.708,64.7166,11569.0
2016-10-24 11:45:00,75.54,75.61,75.54,75.61,33063.0,64.7166,64.7765,64.7166,64.7765,33063.0
2016-10-24 11:50:00,75.6,75.61,75.58,75.58,10446.0,64.768,64.7765,64.7508,64.7508,10446.0
2016-10-24 11:55:00,75.58,75.59,75.54,75.55,9154.0,64.7508,64.7594,64.7166,64.7251,9154.0
2016-10-24 12:00:00,75.55,75.57,75.52,75.52,12551.0,64.7251,64.7423,64.6994,64.6994,12551.0
2016-10-24 12:05:00,75.51,75.55,75.49,75.55,9311.0,64.6909,64.7251,64.6737,64.7251,9311.0
2016-10-24 12:10:00,75.55,75.58,75.55,75.55,6655.0,64.7251,64.7508,64.7251,64.7251,6655.0
2016-10-24 12:15:00,75.56,75.57,75.51,75.53,8621.0,64.7337,64.7423,64.6909,64.708,8621.0
2016-10-24 12:20:00,75.53,75.57,75.52,75.56,14445.0,64.708,64.7423,64.6994,64.7337,14445.0
2016-10-24 12:25:00,75.56,75.56,75.49,75.49,9598.0,64.7337,64.7337,64.6737,64.6737,9598.0
2016-10-24 12:30:00,75.49,75.5,75.49,75.49,9970.0,64.6737,64.6823,64.6737,64.6737,9970.0
2016-10-24 12:35:00,75.5,75.51,75.43,75.43,44674.0,64.6823,64.6909,64.6223,64.6223,44674.0
2016-10-24 12:40:00,75.43,75.44,75.38,75.42,17998.0,64.6223,64.6309,64.5795,64.6138,17998.0
2016-10-24 12:45:00,75.42,75.5,75.41,75.5,17167.0,64.6138,64.6823,64.6052,64.6823,17167.0
2016-10-24 12:50:00,75.51,75.53,75.49,75.53,48831.0,64.6909,64.708,64.6737,64.708,48831.0
2016-10-24 12:55:00,75.53,75.61,75.53,75.6,10769.0,64.708,64.7765,64.708,64.768,10769.0
2016-10-24 13:00:00,75.6,75.61,75.56,75.58,48304.0,64.768,64.7765,64.7337,64.7508,48304.0
2016-10-24 13:05:00,75.58,75.59,75.52,75.53,13316.0,64.7508,64.7594,64.6994,64.708,13316.0
2016-10-24 13:10:00,75.54,75.54,75.5,75.51,10903.0,64.7166,64.7166,64.6823,64.6909,10903.0
2016-10-24 13:15:00,75.51,75.51,75.48,75.49,15046.0,64.6909,64.6909,64.6652,64.6737,15046.0
2016-10-24 13:20:00,75.48,75.49,75.4,75.42,13604.0,64.6652,64.6737,64.5966,64.6138,13604.0
2016-10-24 13:25:00,75.42,75.43,75.4,75.41,19826.0,64.6138,64.6223,64.5966,64.6052,19826.0
2016-10-24 13:30:00,75.42,75.43,75.41,75.43,12285.0,64.6138,64.6223,64.6052,64.6223,12285.0
2016-10-24 13:35:00,75.43,75.43,75.42,75.42,4683.0,64.6223,64.6223,64.6138,64.6138,4683.0
2016-10-24 13:40:00,75.42,75.43,75.35,75.35,14599.0,64.6138,64.6223,64.5538,64.5538,14599.0
2016-10-24 13:45:00,75.36,75.36,75.31,75.36,25194.0,64.5624,64.5624,64.5195,64.5624,25194.0
2016-10-24 13:50:00,75.37,75.48,75.37,75.45,20244.0,64.5709,64.6652,64.5709,64.6395,20244.0
2016-10-24 13:55:00,75.46,75.48,75.44,75.45,19783.0,64.648,64.6652,64.6309,64.6395,19783.0
2016-10-24 14:00:00,75.46,75.5,75.45,75.46,17504.0,64.648,64.6823,64.6395,64.648,17504.0
2016-10-24 14:05:00,75.46,75.47,75.43,75.44,10769.0,64.648,64.6566,64.6223,64.6309,10769.0
2016-10-24 14:10:00,75.45,75.45,75.38,75.39,14559.0,64.6395,64.6395,64.5795,64.5881,14559.0
2016-10-24 14:15:00,75.38,75.4,75.29,75.33,24138.0,64.5795,64.5966,64.5024,64.5367,24138.0
2016-10-24 14:20:00,75.34,75.37,75.28,75.3,25239.0,64.5452,64.5709,64.4938,64.511,25239.0
2016-10-24 14:25:00,75.3,75.31,75.26,75.29,35947.0,64.511,64.5195,64.4767,64.5024,35947.0
2016-10-24 14:30:00,75.29,75.33,75.29,75.33,16325.0,64.5024,64.5367,64.5024,64.5367,16325.0
2016-10-24 14:35:00,75.32,75.38,75.32,75.35,10665.0,64.5281,64.5795,64.5281,64.5538,10665.0
2016-10-24 14:40:00,75.35,75.36,75.33,75.34,11801.0,64.5538,64.5624,64.5367,64.5452,11801.0
2016-10-24 14:45:00,75.35,75.4,75.34,75.39,52496.0,64.5538,64.5966,64.5452,64.5881,52496.0
2016-10-24 14:50:00,75.4,75.41,75.38,75.39,13609.0,64.5966,64.6052,64.5795,64.5881,13609.0
2016-10-24 14:55:00,75.38,75.45,75.38,75.45,12253.0,64.5795,64.6395,64.5795,64.6395,12253.0
2016-10-24 15:00:00,75.45,75.45,75.37,75.37,22587.0,64.6395,64.6395,64.5709,64.5709,22587.0
2016-10-24 15:05:00,75.37,75.42,75.33,75.41,87966.0,64.5709,64.6138,64.5367,64.6052,87966.0
2016-10-24 15:10:00,75.41,75.46,75.41,75.42,26393.0,64.6052,64.648,64.6052,64.6138,26393.0
2016-10-24 15:15:00,75.43,75.47,75.42,75.45,28513.0,64.6223,64.6566,64.6138,64.6395,28513.0
2016-10-24 15:20:00,75.45,75.49,75.43,75.47,78849.0,64.6395,64.6737,64.6223,64.6566,78849.0
2016-10-24 15:25:00,75.47,75.49,75.41,75.42,84689.0,64.6566,64.6737,64.6052,64.6138,84689.0
2016-10-24 15:30:00,75.42,75.46,75.4,75.46,77611.0,64.6138,64.648,64.5966,64.648,77611.0
2016-10-24 15:35:00,75.46,75.5,75.44,75.48,24846.0,64.648,64.6823,64.6309,64.6652,24846.0
2016-10-24 15:40:00,75.48,75.5,75.41,75.48,42721.0,64.6652,64.6823,64.6052,64.6652,42721.0
2016-10-24 15:45:00,75.48,75.49,75.44,75.48,44186.0,64.6652,64.6737,64.6309,64.6652,44186.0
2016-10-24 15:50:00,75.48,75.48,75.44,75.44,47711.0,64.6652,64.6652,64.6309,64.6309,47711.0
2016-10-24 15:55:00,75.44,75.5,75.36,75.37,201972.0,64.6309,64.6823,64.5624,64.5709,201972.0
2016-10-25 09:30:00,75.18,75.53,75.01,75.53,56423.0,64.4082,64.708,64.2625,64.708,56423.0
2016-10-25 09:35:00,75.45,75.61,75.4,75.61,29846.0,64.6395,64.7765,64.5966,64.7765,29846.0
2016-10-25 09:40:00,75.63,75.77,75.55,75.62,115334.0,64.7937,64.9136,64.7251,64.7851,115334.0
2016-10-25 09:45:00,75.61,75.65,75.43,75.47,117262.0,64.7765,64.8108,64.6223,64.6566,117262.0
2016-10-25 09:50:00,75.47,75.57,75.31,75.45,119549.0,64.6566,64.7423,64.5195,64.6395,119549.0
2016-10-25 09:55:00,75.44,75.5,75.38,75.39,99370.0,64.6309,64.6823,64.5795,64.5881,99370.0
2016-10-25 10:00:00,75.37,75.5,75.34,75.41,98239.0,64.5709,64.6823,64.5452,64.6052,98239.0
2016-10-25 10:05:00,75.42,75.48,75.35,75.42,86438.0,64.6138,64.6652,64.5538,64.6138,86438.0
2016-10-25 10:10:00,75.42,75.46,75.38,75.41,69977.0,64.6138,64.648,64.5795,64.6052,69977.0
2016-10-25 10:15:00,75.41,75.48,75.38,75.48,83611.0,64.6052,64.6652,64.5795,64.6652,83611.0
2016-10-25 10:20:00,75.48,75.56,75.4,75.42,123960.0,64.6652,64.7337,64.5966,64.6138,123960.0
2016-10-25 10:25:00,75.41,75.49,75.39,75.39,30775.0,64.6052,64.6737,64.5881,64.5881,30775.0
2016-10-25 10:30:00,75.38,75.41,75.3,75.34,65416.0,64.5795,64.6052,64.511,64.5452,65416.0
2016-10-25 10:35:00,75.34,75.49,75.34,75.45,59668.0,64.5452,64.6737,64.5452,64.6395,59668.0
2016-10-25 10:40:00,75.44,75.45,75.23,75.24,36723.0,64.6309,64.6395,64.451,64.4596,36723.0
2016-10-25 10:45:00,75.27,75.34,75.14,75.32,34733.0,64.4853,64.5452,64.3739,64.5281,34733.0
2016-10-25 10:50:00,75.31,75.34,75.23,75.26,36046.0,64.5195,64.5452,64.451,64.4767,36046.0
2016-10-25 10:55:00,75.26,75.3,75.17,75.28,24761.0,64.4767,64.511,64.3996,64.4938,24761.0
2016-10-25 11:00:00,75.27,75.44,75.25,75.39,75851.0,64.4853,64.6309,64.4681,64.5881,75851.0
2016-10-25 11:05:00,75.39,75.43,75.39,75.43,25570.0,64.5881,64.6223,64.5881,64.6223,25570.0
2016-10-25 11:10:00,75.43,75.46,75.38,75.39,22263.0,64.6223,64.648,64.5795,64.5881,22263.0
2016-10-25 11:15:00,75.4,75.67,75.38,75.67,29629.0,64.5966,64.8279,64.5795,64.8279,29629.0
2016-10-25 11:20:00,75.68,75.75,75.66,75.74,75167.0,64.8365,64.8965,64.8194,64.8879,75167.0
2016-10-25 11:25:00,75.74,75.74,75.65,75.66,50524.0,64.8879,64.8879,64.8108,64.8194,50524.0
2016-10-25 11:30:00,75.67,75.78,75.66,75.69,41685.0,64.8279,64.9222,64.8194,64.8451,41685.0
2016-10-25 11:35:00,75.69,75.77,75.63,75.65,28364.0,64.8451,64.9136,64.7937,64.8108,28364.0
2016-10-25 11:40:00,75.65,75.74,75.64,75.67,26724.0,64.8108,64.8879,64.8022,64.8279,26724.0
2016-10-25 11:45:00,75.68,75.71,75.64,75.65,19888.0,64.8365,64.8622,64.8022,64.8108,19888.0
2016-10-25 11:50:00,75.66,75.68,75.58,75.59,16442.0,64.8194,64.8365,64.7508,64.7594,16442.0
2016-10-25 11:55:00,75.6,75.61,75.53,75.53,16716.0,64.768,64.7765,64.708,64.708,16716.0
2016-10-25 12:00:00,75.51,75.58,75.49,75.53,22970.0,64.6909,64.7508,64.6737,64.708,22970.0
2016-10-25 12:05:00,75.53,75.53,75.4,75.45,22646.0,64.708,64.708,64.5966,64.6395,22646.0
2016-10-25 12:10:00,75.45,75.48,75.39,75.43,43051.0,64.6395,64.6652,64.5881,64.6223,43051.0
2016-10-25 12:15:00,75.42,75.52,75.32,75.5,24609.0,64.6138,64.6994,64.5281,64.6823,24609.0
2016-10-25 12:20:00,75.5,75.54,75.44,75.45,15592.0,64.6823,64.7166,64.6309,64.6395,15592.0
2016-10-25 12:25:00,75.45,75.5,75.44,75.48,14425.0,64.6395,64.6823,64.6309,64.6652,14425.0
2016-10-25 12:30:00,75.48,75.58,75.43,75.56,22519.0,64.6652,64.7508,64.6223,64.7337,22519.0
2016-10-25 12:35:00,75.56,75.62,75.5,75.6,18098.0,64.7337,64.7851,64.6823,64.768,18098.0
2016-10-25 12:40:00,75.59,75.6,75.52,75.53,11539.0,64.7594,64.768,64.6994,64.708,11539.0
2016-10-25 12:45:00,75.52,75.63,75.52,75.57,17121.0,64.6994,64.7937,64.6994,64.7423,17121.0
2016-10-25 12:50:00,75.57,75.6,75.52,75.53,14579.0,64.7423,64.768,64.6994,64.708,14579.0
2016-10-25 12:55:00,75.54,75.55,75.46,75.52,16605.0,64.7166,64.7251,64.648,64.6994,16605.0
2016-10-25 13:00:00,75.51,75.51,75.42,75.49,22273.0,64.6909,64.6909,64.6138,64.6737,22273.0
2016-10-25 13:05:00,75.48,75.54,75.45,75.47,19944.0,64.6652,64.7166,64.6395,64.6566,19944.0
2016-10-25 13:10:00,75.47,75.49,75.44,75.49,29398.0,64.6566,64.6737,64.6309,64.6737,29398.0
2016-10-25 13:15:00,75.49,75.52,75.47,75.48,15083.0,64.6737,64.6994,64.6566,64.6652,15083.0
2016-10-25 13:20:00,75.48,75.49,75.43,75.49,40783.0,64.6652,64.6737,64.6223,64.6737,40783.0
2016-10-25 13:25:00,75.49,75.56,75.47,75.51,58442.0,64.6737,64.7337,64.6566,64.6909,58442.0
2016-10-25 13:30:00,75.51,75.52,75.38,75.39,31011.0,64.6909,64.6994,64.5795,64.5881,31011.0
2016-10-25 13:35:00,75.41,75.41,75.33,75.38,36421.0,64.6052,64.6052,64.5367,64.5795,36421.0
2016-10-25 13:40:00,75.39,75.41,75.36,75.37,26974.0,64.5881,64.6052,64.5624,64.5709,26974.0
2016-10-25 13:45:00,75.37,75.55,75.35,75.55,52464.0,64.5709,64.7251,64.5538,64.7251,52464.0
2016-10-25 13:50:00,75.55,75.56,75.47,75.51,51953.0,64.7251,64.7337,64.6566,64.6909,51953.0
2016-10-25 13:55:00,75.51,75.51,75.43,75.46,16738.0,64.6909,64.6909,64.6223,64.648,16738.0
2016-10-25 14:00:00,75.47,75.6,75.47,75.54,19070.0,64.6566,64.768,64.6566,64.7166,19070.0
2016-10-25 14:05:00,75.54,75.54,75.46,75.53,32524.0,64.7166,64.7166,64.648,64.708,32524.0
2016-10-25 14:10:00,75.53,75.54,75.44,75.5,36321.0,64.708,64.7166,64.6309,64.6823,36321.0
2016-10-25 14:15:00,75.5,75.53,75.46,75.48,18151.0,64.6823,64.708,64.648,64.6652,18151.0
2016-10-25 14:20:00,75.48,75.5,75.44,75.47,17578.0,64.6652,64.6823,64.6309,64.6566,17578.0
2016-10-25 14:25:00,75.48,75.51,75.46,75.48,20369.0,64.6652,64.6909,64.648,64.6652,20369.0
2016-10-25 14:30:00,75.49,75.52,75.47,75.5,29965.0,64.6737,64.6994,64.6566,64.6823,29965.0
2016-10-25 14:35:00,75.49,75.49,75.42,75.48,39645.0,64.6737,64.6737,64.6138,64.6652,39645.0
2016-10-25 14:40:00,75.48,75.5,75.47,75.48,22857.0,64.6652,64.6823,64.6566,64.6652,22857.0
2016-10-25 14:45:00,75.48,75.54,75.48,75.5,23937.0,64.6652,64.7166,64.6652,64.6823,23937.0
2016-10-25 14:50:00,75.51,75.52,75.47,75.48,21800.0,64.6909,64.6994,64.6566,64.6652,21800.0
2016-10-25 14:55:00,75.48,75.49,75.4,75.43,48570.0,64.6652,64.6737,64.5966,64.6223,48570.0
2016-10-25 15:00:00,75.44,75.52,75.44,75.46,48785.0,64.6309,64.6994,64.6309,64.648,48785.0
2016-10-25 15:05:00,75.46,75.53,75.44,75.53,27761.0,64.648,64.708,64.6309,64.708,27761.0
2016-10-25 15:10:00,75.53,75.53,75.46,75.48,46090.0,64.708,64.708,64.648,64.6652,46090.0
2016-10-25 15:15:00,75.48,75.55,75.47,75.53,45436.0,64.6652,64.7251,64.6566,64.708,45436.0
2016-10-25 15:20:00,75.53,75.56,75.53,75.55,38120.0,64.708,64.7337,64.708,64.7251,38120.0
2016-10-25 15:25:00,75.56,75.63,75.56,75.56,51207.0,64.7337,64.7937,64.7337,64.7337,51207.0
2016-10-25 15:30:00,75.57,75.58,75.53,75.53,63483.0,64.7423,64.7508,64.708,64.708,63483.0
2016-10-25 15:35:00,75.53,75.59,75.51,75.59,99863.0,64.708,64.7594,64.6909,64.7594,99863.0
2016-10-25 15:40:00,75.58,75.61,75.5,75.55,84513.0,64.7508,64.7765,64.6823,64.7251,84513.0
2016-10-25 15:45:00,75.54,75.56,75.48,75.54,88482.0,64.7166,64.7337,64.6652,64.7166,88482.0
2016-10-25 15:50:00,75.54,75.55,75.47,75.49,122228.0,64.7166,64.7251,64.6566,64.6737,122228.0
2016-10-25 15:55:00,75.48,75.52,75.35,75.4,265439.0,64.6652,64.6994,64.5538,64.5966,265439.0
2016-10-26 09:30:00,73.48,73.5,72.95,73.31,205225.0,62.9517,62.9689,62.4977,62.8061,205225.0
2016-10-26 09:35:00,73.28,73.87,73.26,73.78,191573.0,62.7804,63.2858,62.7633,63.2087,191573.0
2016-10-26 09:40:00,73.78,74.47,73.78,74.25,260027.0,63.2087,63.7999,63.2087,63.6114,260027.0
2016-10-26 09:45:00,74.22,74.39,73.74,73.85,176533.0,63.5857,63.7313,63.1745,63.2687,176533.0
2016-10-26 09:50:00,73.83,74.03,73.73,73.99,149203.0,63.2516,63.4229,63.1659,63.3887,149203.0
2016-10-26 09:55:00,73.99,74.04,73.94,73.98,88877.0,63.3887,63.4315,63.3458,63.3801,88877.0
2016-10-26 10:00:00,73.99,74.08,73.97,74.0,95288.0,63.3887,63.4658,63.3715,63.3972,95288.0
2016-10-26 10:05:00,74.03,74.03,73.83,73.84,120968.0,63.4229,63.4229,63.2516,63.2601,120968.0
2016-10-26 10:10:00,73.86,74.01,73.77,73.99,69519.0,63.2773,63.4058,63.2002,63.3887,69519.0
2016-10-26 10:15:00,74.01,74.24,73.94,74.24,74689.0,63.4058,63.6028,63.3458,63.6028,74689.0
2016-10-26 10:20:00,74.22,74.5,74.21,74.48,79991.0,63.5857,63.8256,63.5771,63.8084,79991.0
2016-10-26 10:25:00,74.48,74.5,74.37,74.4,68202.0,63.8084,63.8256,63.7142,63.7399,68202.0
2016-10-26 10:30:00,74.41,74.5,74.34,74.5,54601.0,63.7485,63.8256,63.6885,63.8256,54601.0
2016-10-26 10:35:00,74.5,74.52,74.39,74.5,107477.0,63.8256,63.8427,63.7313,63.8256,107477.0
2016-10-26 10:40:00,74.51,74.51,74.4,74.46,72725.0,63.8342,63.8342,63.7399,63.7913,72725.0
2016-10-26 10:45:00,74.45,74.75,74.45,74.73,94576.0,63.7827,64.0398,63.7827,64.0226,94576.0
2016-10-26 10:50:00,74.73,74.95,74.73,74.74,122423.0,64.0226,64.2111,64.0226,64.0312,122423.0
2016-10-26 10:55:00,74.75,75.15,74.7,75.13,73622.0,64.0398,64.3825,63.9969,64.3653,73622.0
2016-10-26 11:00:00,75.13,75.61,75.06,75.61,122337.0,64.3653,64.7765,64.3053,64.7765,122337.0
2016-10-26 11:05:00,75.61,75.7,75.54,75.7,95372.0,64.7765,64.8536,64.7166,64.8536,95372.0
2016-10-26 11:10:00,75.7,75.78,75.53,75.55,84906.0,64.8536,64.9222,64.708,64.7251,84906.0
2016-10-26 11:15:00,75.54,75.56,75.35,75.37,78366.0,64.7166,64.7337,64.5538,64.5709,78366.0
2016-10-26 11:20:00,75.37,75.58,75.3,75.5,77678.0,64.5709,64.7508,64.511,64.6823,77678.0
2016-10-26 11:25:00,75.5,75.55,75.43,75.5,69110.0,64.6823,64.7251,64.6223,64.6823,69110.0
2016-10-26 11:30:00,75.5,75.76,75.48,75.73,72941.0,64.6823,64.905,64.6652,64.8793,72941.0
2016-10-26 11:35:00,75.72,75.78,75.54,75.54,53494.0,64.8708,64.9222,64.7166,64.7166,53494.0
2016-10-26 11:40:00,75.53,75.55,75.49,75.54,31905.0,64.708,64.7251,64.6737,64.7166,31905.0
2016-10-26 11:45:00,75.54,75.63,75.47,75.63,24481.0,64.7166,64.7937,64.6566,64.7937,24481.0
2016-10-26 11:50:00,75.63,75.75,75.63,75.7,13222.0,64.7937,64.8965,64.7937,64.8536,13222.0
2016-10-26 11:55:00,75.7,75.81,75.65,75.78,29842.0,64.8536,64.9479,64.8108,64.9222,29842.0
2016-10-26 12:00:00,75.78,75.89,75.75,75.79,87302.0,64.9222,65.0164,64.8965,64.9308,87302.0
2016-10-26 12:05:00,75.82,75.98,75.82,75.98,43749.0,64.9565,65.0935,64.9565,65.0935,43749.0
2016-10-26 12:10:00,75.98,76.0,75.87,75.88,40115.0,65.0935,65.1107,64.9993,65.0079,40115.0
2016-10-26 12:15:00,75.88,75.9,75.75,75.9,18558.0,65.0079,65.025,64.8965,65.025,18558.0
2016-10-26 12:20:00,75.92,75.98,75.89,75.94,16970.0,65.0421,65.0935,65.0164,65.0593,16970.0
2016-10-26 12:25:00,75.94,75.97,75.88,75.96,22772.0,65.0593,65.085,65.0079,65.0764,22772.0
2016-10-26 12:30:00,75.97,75.98,75.94,75.97,22921.0,65.085,65.0935,65.0593,65.085,22921.0
2016-10-26 12:35:00,75.97,75.99,75.89,75.96,21516.0,65.085,65.1021,65.0164,65.0764,21516.0
2016-10-26 12:40:00,75.97,76.05,75.92,75.96,38720.0,65.085,65.1535,65.0421,65.0764,38720.0
2016-10-26 12:45:00,75.96,76.1,75.93,76.09,17769.0,65.0764,65.1963,65.0507,65.1878,17769.0
2016-10-26 12:50:00,76.09,76.16,76.01,76.07,29323.0,65.1878,65.2477,65.1192,65.1706,29323.0
2016-10-26 12:55:00,76.07,76.14,75.97,75.97,17250.0,65.1706,65.2306,65.085,65.085,17250.0
2016-10-26 13:00:00,75.97,76.11,75.97,76.09,17446.0,65.085,65.2049,65.085,65.1878,17446.0
2016-10-26 13:05:00,76.09,76.14,75.99,76.0,22684.0,65.1878,65.2306,65.1021,65.1107,22684.0
2016-10-26 13:10:00,75.99,75.99,75.9,75.91,22524.0,65.1021,65.1021,65.025,65.0336,22524.0
2016-10-26 13:15:00,75.91,75.99,75.88,75.96,24708.0,65.0336,65.1021,65.0079,65.0764,24708.0
2016-10-26 13:20:00,75.95,76.0,75.93,75.97,15286.0,65.0678,65.1107,65.0507,65.085,15286.0
2016-10-26 13:25:00,75.96,75.97,75.8,75.82,20599.0,65.0764,65.085,64.9393,64.9565,20599.0
2016-10-26 13:30:00,75.83,75.89,75.82,75.89,10350.0,64.965,65.0164,64.9565,65.0164,10350.0
2016-10-26 13:35:00,75.88,75.9,75.78,75.78,14982.0,65.0079,65.025,64.9222,64.9222,14982.0
2016-10-26 13:40:00,75.78,75.8,75.61,75.64,19475.0,64.9222,64.9393,64.7765,64.8022,19475.0
2016-10-26 13:45:00,75.63,75.67,75.58,75.67,11746.0,64.7937,64.8279,64.7508,64.8279,11746.0
2016-10-26 13:50:00,75.65,75.68,75.49,75.49,20425.0,64.8108,64.8365,64.6737,64.6737,20425.0
2016-10-26 13:55:00,75.49,75.51,75.45,75.47,23911.0,64.6737,64.6909,64.6395,64.6566,23911.0
2016-10-26 14:00:00,75.46,75.5,75.32,75.32,22512.0,64.648,64.6823,64.5281,64.5281,22512.0
2016-10-26 14:05:00,75.31,75.43,75.28,75.42,32657.0,64.5195,64.6223,64.4938,64.6138,32657.0
2016-10-26 14:10:00,75.43,75.5,75.41,75.48,20162.0,64.6223,64.6823,64.6052,64.6652,20162.0
2016-10-26 14:15:00,75.47,75.48,75.36,75.38,14546.0,64.6566,64.6652,64.5624,64.5795,14546.0
2016-10-26 14:20:00,75.36,75.42,75.35,75.36,12658.0,64.5624,64.6138,64.5538,64.5624,12658.0
2016-10-26 14:25:00,75.36,75.4,75.34,75.36,15366.0,64.5624,64.5966,64.5452,64.5624,15366.0
2016-10-26 14:30:00,75.35,75.37,75.29,75.31,15784.0,64.5538,64.5709,64.5024,64.5195,15784.0
2016-10-26 14:35:00,75.33,75.43,75.32,75.4,31608.0,64.5367,64.6223,64.5281,64.5966,31608.0
2016-10-26 14:40:00,75.4,75.45,75.38,75.41,13674.0,64.5966,64.6395,64.5795,64.6052,13674.0
2016-10-26 14:45:00,75.4,75.41,75.3,75.34,20743.0,64.5966,64.6052,64.511,64.5452,20743.0
2016-10-26 14:50:00,75.34,75.36,75.28,75.32,25159.0,64.5452,64.5624,64.4938,64.5281,25159.0
2016-10-26 14:55:00,75.33,75.37,75.28,75.29,34934.0,64.5367,64.5709,64.4938,64.5024,34934.0
2016-10-26 15:00:00,75.28,75.41,75.24,75.24,50990.0,64.4938,64.6052,64.4596,64.4596,50990.0
2016-10-26 15:05:00,75.23,75.24,75.12,75.13,30379.0,64.451,64.4596,64.3567,64.3653,30379.0
2016-10-26 15:10:00,75.13,75.23,75.12,75.23,32858.0,64.3653,64.451,64.3567,64.451,32858.0
2016-10-26 15:15:00,75.24,75.35,75.23,75.32,23423.0,64.4596,64.5538,64.451,64.5281,23423.0
2016-10-26 15:20:00,75.33,75.43,75.32,75.42,25868.0,64.5367,64.6223,64.5281,64.6138,25868.0
2016-10-26 15:25:00,75.43,75.44,75.31,75.33,26045.0,64.6223,64.6309,64.5195,64.5367,26045.0
2016-10-26 15:30:00,75.33,75.38,75.32,75.36,25399.0,64.5367,64.5795,64.5281,64.5624,25399.0
2016-10-26 15:35:00,75.37,75.43,75.36,75.42,26977.0,64.5709,64.6223,64.5624,64.6138,26977.0
2016-10-26 15:40:00,75.42,75.45,75.36,75.43,46160.0,64.6138,64.6395,64.5624,64.6223,46160.0
2016-10-26 15:45:00,75.43,75.49,75.42,75.46,51100.0,64.6223,64.6737,64.6138,64.648,51100.0
2016-10-26 15:50:00,75.46,75.47,75.41,75.45,50647.0,64.648,64.6566,64.6052,64.6395,50647.0
2016-10-26 15:55:00,75.45,75.45,75.38,75.44,130476.0,64.6395,64.6395,64.5795,64.6309,130476.0
2016-10-27 09:30:00,75.7,75.86,75.44,75.65,53809.0,64.8536,64.9907,64.6309,64.8108,53809.0
2016-10-27 09:35:00,75.66,75.66,75.13,75.14,57604.0,64.8194,64.8194,64.3653,64.3739,57604.0
2016-10-27 09:40:00,75.16,75.16,74.63,74.81,54626.0,64.391,64.391,63.937,64.0912,54626.0
2016-10-27 09:45:00,74.78,75.03,74.78,74.95,47409.0,64.0655,64.2796,64.0655,64.2111,47409.0
2016-10-27 09:50:00,74.95,75.03,74.87,74.93,50796.0,64.2111,64.2796,64.1426,64.194,50796.0
2016-10-27 09:55:00,74.95,75.03,74.9,75.01,39625.0,64.2111,64.2796,64.1683,64.2625,39625.0
2016-10-27 10:00:00,75.02,75.04,74.8,74.81,43382.0,64.2711,64.2882,64.0826,64.0912,43382.0
2016-10-27 10:05:00,74.81,74.94,74.74,74.75,31453.0,64.0912,64.2025,64.0312,64.0398,31453.0
2016-10-27 10:10:00,74.74,74.75,74.53,74.54,33321.0,64.0312,64.0398,63.8513,63.8599,33321.0
2016-10-27 10:15:00,74.55,74.57,74.4,74.43,50632.0,63.8684,63.8856,63.7399,63.7656,50632.0
2016-10-27 10:20:00,74.45,74.49,74.3,74.41,27715.0,63.7827,63.817,63.6542,63.7485,27715.0
2016-10-27 10:25:00,74.42,74.63,74.41,74.61,24277.0,63.757,63.937,63.7485,63.9198,24277.0
2016-10-27 10:30:00,74.64,74.81,74.62,74.73,19610.0,63.9455,64.0912,63.9284,64.0226,19610.0
2016-10-27 10:35:00,74.72,74.72,74.58,74.62,40005.0,64.0141,64.0141,63.8941,63.9284,40005.0
2016-10-27 10:40:00,74.62,74.67,74.6,74.64,46733.0,63.9284,63.9712,63.9113,63.9455,46733.0
2016-10-27 10:45:00,74.64,74.77,74.62,74.68,37460.0,63.9455,64.0569,63.9284,63.9798,37460.0
2016-10-27 10:50:00,74.68,74.83,74.66,74.69,43730.0,63.9798,64.1083,63.9627,63.9884,43730.0
2016-10-27 10:55:00,74.69,74.79,74.68,74.79,22849.0,63.9884,64.074,63.9798,64.074,22849.0
2016-10-27 11:00:00,74.79,74.84,74.75,74.79,25734.0,64.074,64.1169,64.0398,64.074,25734.0
2016-10-27 11:05:00,74.78,74.84,74.73,74.84,16968.0,64.0655,64.1169,64.0226,64.1169,16968.0
2016-10-27 11:10:00,74.86,74.89,74.79,74.84,22920.0,64.134,64.1597,64.074,64.1169,22920.0
2016-10-27 11:15:00,74.84,74.97,74.84,74.95,12411.0,64.1169,64.2282,64.1169,64.2111,12411.0
2016-10-27 11:20:00,74.93,74.97,74.91,74.96,15056.0,64.194,64.2282,64.1768,64.2197,15056.0
2016-10-27 11:25:00,74.96,74.96,74.85,74.89,21480.0,64.2197,64.2197,64.1254,64.1597,21480.0
2016-10-27 11:30:00,74.88,75.0,74.88,74.9,14491.0,64.1511,64.2539,64.1511,64.1683,14491.0
2016-10-27 11:35:00,74.9,74.93,74.83,74.89,8245.0,64.1683,64.194,64.1083,64.1597,8245.0
2016-10-27 11:40:00,74.89,75.01,74.87,75.01,25666.0,64.1597,64.2625,64.1426,64.2625,25666.0
2016-10-27 11:45:00,75.01,75.04,74.98,75.02,26525.0,64.2625,64.2882,64.2368,64.2711,26525.0
2016-10-27 11:50:00,75.01,75.07,75.01,75.07,18975.0,64.2625,64.3139,64.2625,64.3139,18975.0
2016-10-27 11:55:00,75.06,75.23,75.06,75.21,63036.0,64.3053,64.451,64.3053,64.4339,63036.0
2016-10-27 12:00:00,75.21,75.24,75.11,75.13,47059.0,64.4339,64.4596,64.3482,64.3653,47059.0
2016-10-27 12:05:00,75.13,75.18,75.11,75.15,35302.0,64.3653,64.4082,64.3482,64.3825,35302.0
2016-10-27 12:10:00,75.15,75.24,75.13,75.15,25082.0,64.3825,64.4596,64.3653,64.3825,25082.0
2016-10-27 12:15:00,75.16,75.17,75.05,75.06,26524.0,64.391,64.3996,64.2968,64.3053,26524.0
2016-10-27 12:20:00,75.06,75.12,75.06,75.09,11837.0,64.3053,64.3567,64.3053,64.331,11837.0
2016-10-27 12:25:00,75.1,75.19,75.1,75.17,18585.0,64.3396,64.4167,64.3396,64.3996,18585.0
2016-10-27 12:30:00,75.17,75.17,75.1,75.11,14849.0,64.3996,64.3996,64.3396,64.3482,14849.0
2016-10-27 12:35:00,75.1,75.13,75.0,75.05,15976.0,64.3396,64.3653,64.2539,64.2968,15976.0
2016-10-27 12:40:00,75.05,75.13,75.01,75.09,11398.0,64.2968,64.3653,64.2625,64.331,11398.0
2016-10-27 12:45:00,75.09,75.15,75.08,75.15,6824.0,64.331,64.3825,64.3225,64.3825,6824.0
2016-10-27 12:50:00,75.14,75.16,75.1,75.15,12986.0,64.3739,64.391,64.3396,64.3825,12986.0
2016-10-27 12:55:00,75.14,75.19,75.12,75.12,9049.0,64.3739,64.4167,64.3567,64.3567,9049.0
2016-10-27 13:00:00,75.12,75.21,75.12,75.2,14523.0,64.3567,64.4339,64.3567,64.4253,14523.0
2016-10-27 13:05:00,75.21,75.23,75.14,75.18,19982.0,64.4339,64.451,64.3739,64.4082,19982.0
2016-10-27 13:10:00,75.19,75.21,75.14,75.18,11933.0,64.4167,64.4339,64.3739,64.4082,11933.0
2016-10-27 13:15:00,75.18,75.23,75.15,75.16,9658.0,64.4082,64.451,64.3825,64.391,9658.0
2016-10-27 13:20:00,75.15,75.16,75.1,75.1,11083.0,64.3825,64.391,64.3396,64.3396,11083.0
2016-10-27 13:25:00,75.08,75.11,75.08,75.09,10424.0,64.3225,64.3482,64.3225,64.331,10424.0
2016-10-27 13:30:00,75.09,75.09,75.04,75.05,21823.0,64.331,64.331,64.2882,64.2968,21823.0
2016-10-27 13:35:00,75.05,75.19,75.05,75.18,17278.0,64.2968,64.4167,64.2968,64.4082,17278.0
2016-10-27 13:40:00,75.18,75.18,75.13,75.14,9097.0,64.4082,64.4082,64.3653,64.3739,9097.0
2016-10-27 13:45:00,75.14,75.17,75.08,75.08,23025.0,64.3739,64.3996,64.3225,64.3225,23025.0
2016-10-27 13:50:00,75.09,75.14,75.05,75.07,19481.0,64.331,64.3739,64.2968,64.3139,19481.0
2016-10-27 13:55:00,75.07,75.13,75.06,75.09,30472.0,64.3139,64.3653,64.3053,64.331,30472.0
2016-10-27 14:00:00,75.09,75.13,75.06,75.07,23871.0,64.331,64.3653,64.3053,64.3139,23871.0
2016-10-27 14:05:00,75.07,75.1,75.04,75.04,25125.0,64.3139,64.3396,64.2882,64.2882,25125.0
2016-10-27 14:10:00,75.05,75.18,75.0,75.16,19811.0,64.2968,64.4082,64.2539,64.391,19811.0
2016-10-27 14:15:00,75.16,75.18,75.11,75.11,16520.0,64.391,64.4082,64.3482,64.3482,16520.0
2016-10-27 14:20:00,75.11,75.16,75.11,75.11,19296.0,64.3482,64.391,64.3482,64.3482,19296.0
2016-10-27 14:25:00,75.12,75.23,75.11,75.22,19953.0,64.3567,64.451,64.3482,64.4424,19953.0
2016-10-27 14:30:00,75.22,75.23,75.17,75.2,32397.0,64.4424,64.451,64.3996,64.4253,32397.0
2016-10-27 14:35:00,75.19,75.26,75.09,75.24,31175.0,64.4167,64.4767,64.331,64.4596,31175.0
2016-10-27 14:40:00,75.24,75.25,75.19,75.21,21917.0,64.4596,64.4681,64.4167,64.4339,21917.0
2016-10-27 14:45:00,75.2,75.24,75.17,75.23,20763.0,64.4253,64.4596,64.3996,64.451,20763.0
2016-10-27 14:50:00,75.23,75.23,75.12,75.18,23353.0,64.451,64.451,64.3567,64.4082,23353.0
2016-10-27 14:55:00,75.18,75.19,75.13,75.18,18996.0,64.4082,64.4167,64.3653,64.4082,18996.0
2016-10-27 15:00:00,75.18,75.24,75.18,75.21,23451.0,64.4082,64.4596,64.4082,64.4339,23451.0
2016-10-27 15:05:00,75.2,75.22,75.1,75.13,31785.0,64.4253,64.4424,64.3396,64.3653,31785.0
2016-10-27 15:10:00,75.13,75.14,75.03,75.04,28115.0,64.3653,64.3739,64.2796,64.2882,28115.0
2016-10-27 15:15:00,75.04,75.04,74.98,74.99,25503.0,64.2882,64.2882,64.2368,64.2454,25503.0
2016-10-27 15:20:00,74.99,75.02,74.97,74.98,19322.0,64.2454,64.2711,64.2282,64.2368,19322.0
2016-10-27 15:25:00,74.97,75.05,74.97,75.03,33263.0,64.2282,64.2968,64.2282,64.2796,33263.0
2016-10-27 15:30:00,75.02,75.03,74.97,74.97,31102.0,64.2711,64.2796,64.2282,64.2282,31102.0
2016-10-27 15:35:00,74.98,75.0,74.86,74.88,44437.0,64.2368,64.2539,64.134,64.1511,44437.0
2016-10-27 15:40:00,74.88,74.93,74.84,74.86,37894.0,64.1511,64.194,64.1169,64.134,37894.0
2016-10-27 15:45:00,74.86,74.87,74.8,74.82,45192.0,64.134,64.1426,64.0826,64.0997,45192.0
2016-10-27 15:50:00,74.82,74.83,74.72,74.73,62957.0,64.0997,64.1083,64.0141,64.0226,62957.0
2016-10-27 15:55:00,74.74,74.82,74.73,74.79,97195.0,64.0312,64.0997,64.0226,64.074,97195.0
2016-10-28 09:30:00,74.86,75.0,74.72,74.78,50797.0,64.134,64.2539,64.0141,64.0655,50797.0
2016-10-28 09:35:00,74.85,75.1,74.8,74.96,25263.0,64.1254,64.3396,64.0826,64.2197,25263.0
2016-10-28 09:40:00,74.96,75.0,74.84,74.94,26085.0,64.2197,64.2539,64.1169,64.2025,26085.0
2016-10-28 09:45:00,74.91,74.98,74.74,74.74,29056.0,64.1768,64.2368,64.0312,64.0312,29056.0
2016-10-28 09:50:00,74.74,74.81,74.59,74.74,25049.0,64.0312,64.0912,63.9027,64.0312,25049.0
2016-10-28 09:55:00,74.7,74.79,74.61,74.71,18930.0,63.9969,64.074,63.9198,64.0055,18930.0
2016-10-28 10:00:00,74.71,74.71,74.45,74.54,26667.0,64.0055,64.0055,63.7827,63.8599,26667.0
2016-10-28 10:05:00,74.54,74.62,74.46,74.62,24729.0,63.8599,63.9284,63.7913,63.9284,24729.0
2016-10-28 10:10:00,74.64,74.66,74.47,74.63,33568.0,63.9455,63.9627,63.7999,63.937,33568.0
2016-10-28 10:15:00,74.63,74.69,74.49,74.64,19402.0,63.937,63.9884,63.817,63.9455,19402.0
2016-10-28 10:20:00,74.65,74.88,74.63,74.88,13742.0,63.9541,64.1511,63.937,64.1511,13742.0
2016-10-28 10:25:00,74.88,74.89,74.78,74.81,11740.0,64.1511,64.1597,64.0655,64.0912,11740.0
2016-10-28 10:30:00,74.81,74.96,74.72,74.93,15846.0,64.0912,64.2197,64.0141,64.194,15846.0
2016-10-28 10:35:00,74.93,74.96,74.87,74.91,26916.0,64.194,64.2197,64.1426,64.1768,26916.0
2016-10-28 10:40:00,74.88,74.89,74.77,74.77,12756.0,64.1511,64.1597,64.0569,64.0569,12756.0
2016-10-28 10:45:00,74.75,74.88,74.75,74.86,16749.0,64.0398,64.1511,64.0398,64.134,16749.0
2016-10-28 10:50:00,74.82,74.85,74.78,74.84,14608.0,64.0997,64.1254,64.0655,64.1169,14608.0
2016-10-28 10:55:00,74.84,74.85,74.68,74.72,16574.0,64.1169,64.1254,63.9798,64.0141,16574.0
2016-10-28 11:00:00,74.73,74.86,74.7,74.83,15210.0,64.0226,64.134,63.9969,64.1083,15210.0
2016-10-28 11:05:00,74.84,74.9,74.78,74.85,21505.0,64.1169,64.1683,64.0655,64.1254,21505.0
2016-10-28 11:10:00,74.83,74.87,74.78,74.85,18305.0,64.1083,64.1426,64.0655,64.1254,18305.0
2016-10-28 11:15:00,74.86,74.88,74.75,74.78,19401.0,64.134,64.1511,64.0398,64.0655,19401.0
2016-10-28 11:20:00,74.79,74.83,74.75,74.79,34069.0,64.074,64.1083,64.0398,64.074,34069.0
2016-10-28 11:25:00,74.77,74.8,74.72,74.75,12245.0,64.0569,64.0826,64.0141,64.0398,12245.0
2016-10-28 11:30:00,74.74,74.78,74.69,74.69,16705.0,64.0312,64.0655,63.9884,63.9884,16705.0
2016-10-28 11:35:00,74.7,74.75,74.65,74.66,17278.0,63.9969,64.0398,63.9541,63.9627,17278.0
2016-10-28 11:40:00,74.68,74.73,74.62,74.68,17794.0,63.9798,64.0226,63.9284,63.9798,17794.0
2016-10-28 11:45:00,74.67,74.68,74.6,74.61,23843.0,63.9712,63.9798,63.9113,63.9198,23843.0
2016-10-28 11:50:00,74.61,74.65,74.58,74.62,20403.0,63.9198,63.9541,63.8941,63.9284,20403.0
2016-10-28 11:55:00,74.61,74.65,74.58,74.65,8865.0,63.9198,63.9541,63.8941,63.9541,8865.0
2016-10-28 12:00:00,74.64,74.76,74.64,74.74,21365.0,63.9455,64.0483,63.9455,64.0312,21365.0
2016-10-28 12:05:00,74.75,74.83,74.75,74.82,11611.0,64.0398,64.1083,64.0398,64.0997,11611.0
2016-10-28 12:10:00,74.82,74.83,74.72,74.75,12248.0,64.0997,64.1083,64.0141,64.0398,12248.0
2016-10-28 12:15:00,74.75,74.76,74.63,74.65,27695.0,64.0398,64.0483,63.937,63.9541,27695.0
2016-10-28 12:20:00,74.67,74.72,74.64,74.72,15941.0,63.9712,64.0141,63.9455,64.0141,15941.0
2016-10-28 12:25:00,74.72,74.8,74.66,74.73,41805.0,64.0141,64.0826,63.9627,64.0226,41805.0
2016-10-28 12:30:00,74.73,74.77,74.67,74.71,11483.0,64.0226,64.0569,63.9712,64.0055,11483.0
2016-10-28 12:35:00,74.69,74.8,74.69,74.78,75249.0,63.9884,64.0826,63.9884,64.0655,75249.0
2016-10-28 12:40:00,74.78,74.82,74.75,74.81,16384.0,64.0655,64.0997,64.0398,64.0912,16384.0
2016-10-28 12:45:00,74.81,74.89,74.81,74.87,11621.0,64.0912,64.1597,64.0912,64.1426,11621.0
2016-10-28 12:50:00,74.88,74.9,74.85,74.86,43447.0,64.1511,64.1683,64.1254,64.134,43447.0
2016-10-28 12:55:00,74.86,74.87,74.8,74.82,11956.0,64.134,64.1426,64.0826,64.0997,11956.0
2016-10-28 13:00:00,74.8,74.87,74.52,74.52,25376.0,64.0826,64.1426,63.8427,63.8427,25376.0
2016-10-28 13:05:00,74.52,74.56,74.25,74.27,39293.0,63.8427,63.877,63.6114,63.6285,39293.0
2016-10-28 13:10:00,74.54,74.54,74.07,74.35,443617.0,63.8599,63.8599,63.4572,63.6971,443617.0
2016-10-28 13:15:00,74.34,74.43,74.28,74.36,85711.0,63.6885,63.7656,63.6371,63.7056,85711.0
2016-10-28 13:20:00,74.38,74.41,74.27,74.27,21656.0,63.7228,63.7485,63.6285,63.6285,21656.0
2016-10-28 13:25:00,74.25,74.4,74.25,74.33,30386.0,63.6114,63.7399,63.6114,63.6799,30386.0
2016-10-28 13:30:00,74.32,74.39,74.2,74.26,121327.0,63.6714,63.7313,63.5686,63.62,121327.0
2016-10-28 13:35:00,74.27,74.28,73.96,74.03,91508.0,63.6285,63.6371,63.363,63.4229,91508.0
2016-10-28 13:40:00,74.02,74.27,73.99,74.25,84784.0,63.4144,63.6285,63.3887,63.6114,84784.0
2016-10-28 13:45:00,74.24,74.26,74.16,74.2,60497.0,63.6028,63.62,63.5343,63.5686,60497.0
2016-10-28 13:50:00,74.17,74.18,74.03,74.1,44451.0,63.5429,63.5514,63.4229,63.4829,44451.0
2016-10-28 13:55:00,74.09,74.12,73.95,73.96,90293.0,63.4743,63.5,63.3544,63.363,90293.0
2016-10-28 14:00:00,73.97,74.15,73.97,74.1,32013.0,63.3715,63.5257,63.3715,63.4829,32013.0
2016-10-28 14:05:00,74.11,74.18,73.98,74.13,34152.0,63.4915,63.5514,63.3801,63.5086,34152.0
2016-10-28 14:10:00,74.14,74.19,74.07,74.19,13721.0,63.5172,63.56,63.4572,63.56,13721.0
2016-10-28 14:15:00,74.2,74.43,74.15,74.37,64314.0,63.5686,63.7656,63.5257,63.7142,64314.0
2016-10-28 14:20:00,74.36,74.53,74.34,74.53,11845.0,63.7056,63.8513,63.6885,63.8513,11845.0
2016-10-28 14:25:00,74.54,74.56,74.4,74.43,24557.0,63.8599,63.877,63.7399,63.7656,24557.0
2016-10-28 14:30:00,74.42,74.59,74.37,74.58,24560.0,63.757,63.9027,63.7142,63.8941,24560.0
2016-10-28 14:35:00,74.57,74.62,74.49,74.54,21808.0,63.8856,63.9284,63.817,63.8599,21808.0
2016-10-28 14:40:00,74.55,74.57,74.34,74.4,59763.0,63.8684,63.8856,63.6885,63.7399,59763.0
2016-10-28 14:45:00,74.4,74.43,74.33,74.42,40184.0,63.7399,63.7656,63.6799,63.757,40184.0
2016-10-28 14:50:00,74.41,74.5,74.41,74.45,52274.0,63.7485,63.8256,63.7485,63.7827,52274.0
2016-10-28 14:55:00,74.46,74.63,74.43,74.62,28273.0,63.7913,63.937,63.7656,63.9284,28273.0
2016-10-28 15:00:00,74.61,74.63,74.48,74.48,30276.0,63.9198,63.937,63.8084,63.8084,30276.0
2016-10-28 15:05:00,74.49,74.57,74.49,74.57,47234.0,63.817,63.8856,63.817,63.8856,47234.0
2016-10-28 15:10:00,74.57,74.6,74.51,74.53,28271.0,63.8856,63.9113,63.8342,63.8513,28271.0
2016-10-28 15:15:00,74.53,74.59,74.5,74.59,25289.0,63.8513,63.9027,63.8256,63.9027,25289.0
2016-10-28 15:20:00,74.6,74.69,74.58,74.67,38751.0,63.9113,63.9884,63.8941,63.9712,38751.0
2016-10-28 15:25:00,74.68,74.86,74.68,74.83,38945.0,63.9798,64.134,63.9798,64.1083,38945.0
2016-10-28 15:30:00,74.82,74.82,74.73,74.75,68726.0,64.0997,64.0997,64.0226,64.0398,68726.0
2016-10-28 15:35:00,74.75,74.77,74.72,74.74,69233.0,64.0398,64.0569,64.0141,64.0312,69233.0
2016-10-28 15:40:00,74.74,74.76,74.65,74.7,78779.0,64.0312,64.0483,63.9541,63.9969,78779.0
2016-10-28 15:45:00,74.71,74.8,74.71,74.79,91907.0,64.0055,64.0826,64.0055,64.074,91907.0
2016-10-28 15:50:00,74.79,74.82,74.7,74.7,121333.0,64.074,64.0997,63.9969,63.9969,121333.0
2016-10-28 15:55:00,74.69,74.75,74.59,74.64,176245.0,63.9884,64.0398,63.9027,63.9455,176245.0
2016-10-31 09:30:00,75.13,75.15,74.69,74.72,69890.0,64.3653,64.3825,63.9884,64.0141,69890.0
2016-10-31 09:35:00,74.82,74.92,74.7,74.76,41756.0,64.0997,64.1854,63.9969,64.0483,41756.0
2016-10-31 09:40:00,74.76,74.79,74.48,74.52,22279.0,64.0483,64.074,63.8084,63.8427,22279.0
2016-10-31 09:45:00,74.54,74.63,74.38,74.55,34411.0,63.8599,63.937,63.7228,63.8684,34411.0
2016-10-31 09:50:00,74.55,74.61,74.37,74.44,49812.0,63.8684,63.9198,63.7142,63.7742,49812.0
2016-10-31 09:55:00,74.46,74.55,74.41,74.41,17773.0,63.7913,63.8684,63.7485,63.7485,17773.0
2016-10-31 10:00:00,74.41,74.48,74.38,74.4,19418.0,63.7485,63.8084,63.7228,63.7399,19418.0
2016-10-31 10:05:00,74.38,74.56,74.37,74.52,46904.0,63.7228,63.877,63.7142,63.8427,46904.0
2016-10-31 10:10:00,74.53,74.68,74.52,74.61,20273.0,63.8513,63.9798,63.8427,63.9198,20273.0
2016-10-31 10:15:00,74.61,74.75,74.61,74.63,25505.0,63.9198,64.0398,63.9198,63.937,25505.0
2016-10-31 10:20:00,74.63,74.69,74.58,74.6,12750.0,63.937,63.9884,63.8941,63.9113,12750.0
2016-10-31 10:25:00,74.6,74.79,74.58,74.79,17742.0,63.9113,64.074,63.8941,64.074,17742.0
2016-10-31 10:30:00,74.77,74.77,74.29,74.32,84175.0,64.0569,64.0569,63.6457,63.6714,84175.0
2016-10-31 10:35:00,74.36,74.4,74.06,74.08,101796.0,63.7056,63.7399,63.4486,63.4658,101796.0
2016-10-31 10:40:00,74.09,74.25,74.03,74.25,43421.0,63.4743,63.6114,63.4229,63.6114,43421.0
2016-10-31 10:45:00,74.28,74.38,74.24,74.27,25388.0,63.6371,63.7228,63.6028,63.6285,25388.0
2016-10-31 10:50:00,74.29,74.35,74.2,74.34,18229.0,63.6457,63.6971,63.5686,63.6885,18229.0
2016-10-31 10:55:00,74.32,74.34,74.11,74.18,11283.0,63.6714,63.6885,63.4915,63.5514,11283.0
2016-10-31 11:00:00,74.17,74.23,74.14,74.23,19946.0,63.5429,63.5943,63.5172,63.5943,19946.0
2016-10-31 11:05:00,74.24,74.27,74.18,74.22,14775.0,63.6028,63.6285,63.5514,63.5857,14775.0
2016-10-31 11:10:00,74.24,74.28,74.14,74.18,9745.0,63.6028,63.6371,63.5172,63.5514,9745.0
2016-10-31 11:15:00,74.18,74.28,74.16,74.28,12369.0,63.5514,63.6371,63.5343,63.6371,12369.0
2016-10-31 11:20:00,74.28,74.33,74.24,74.28,14230.0,63.6371,63.6799,63.6028,63.6371,14230.0
2016-10-31 11:25:00,74.25,74.38,74.2,74.38,11467.0,63.6114,63.7228,63.5686,63.7228,11467.0
2016-10-31 11:30:00,74.39,74.48,74.33,74.34,42784.0,63.7313,63.8084,63.6799,63.6885,42784.0
2016-10-31 11:35:00,74.33,74.36,74.22,74.26,20311.0,63.6799,63.7056,63.5857,63.62,20311.0
2016-10-31 11:40:00,74.27,74.28,74.2,74.22,13876.0,63.6285,63.6371,63.5686,63.5857,13876.0
2016-10-31 11:45:00,74.22,74.31,74.21,74.22,12053.0,63.5857,63.6628,63.5771,63.5857,12053.0
2016-10-31 11:50:00,74.21,74.31,74.21,74.25,40308.0,63.5771,63.6628,63.5771,63.6114,40308.0
2016-10-31 11:55:00,74.25,74.31,74.22,74.3,13601.0,63.6114,63.6628,63.5857,63.6542,13601.0
2016-10-31 12:00:00,74.29,74.37,74.27,74.29,16141.0,63.6457,63.7142,63.6285,63.6457,16141.0
2016-10-31 12:05:00,74.28,74.38,74.25,74.35,15944.0,63.6371,63.7228,63.6114,63.6971,15944.0
2016-10-31 12:10:00,74.35,74.39,74.31,74.31,11780.0,63.6971,63.7313,63.6628,63.6628,11780.0
2016-10-31 12:15:00,74.32,74.35,74.25,74.35,17103.0,63.6714,63.6971,63.6114,63.6971,17103.0
2016-10-31 12:20:00,74.35,74.37,74.22,74.25,17093.0,63.6971,63.7142,63.5857,63.6114,17093.0
2016-10-31 12:25:00,74.25,74.36,74.25,74.32,15825.0,63.6114,63.7056,63.6114,63.6714,15825.0
2016-10-31 12:30:00,74.33,74.36,74.29,74.33,9706.0,63.6799,63.7056,63.6457,63.6799,9706.0
2016-10-31 12:35:00,74.34,74.37,74.28,74.28,8135.0,63.6885,63.7142,63.6371,63.6371,8135.0
2016-10-31 12:40:00,74.3,74.32,74.27,74.32,13578.0,63.6542,63.6714,63.6285,63.6714,13578.0
2016-10-31 12:45:00,74.31,74.31,74.24,74.29,17366.0,63.6628,63.6628,63.6028,63.6457,17366.0
2016-10-31 12:50:00,74.27,74.28,74.23,74.28,23713.0,63.6285,63.6371,63.5943,63.6371,23713.0
2016-10-31 12:55:00,74.29,74.37,74.29,74.32,15800.0,63.6457,63.7142,63.6457,63.6714,15800.0
2016-10-31 13:00:00,74.33,74.36,74.3,74.3,9838.0,63.6799,63.7056,63.6542,63.6542,9838.0
2016-10-31 13:05:00,74.3,74.34,74.23,74.23,82222.0,63.6542,63.6885,63.5943,63.5943,82222.0
2016-10-31 13:10:00,74.22,74.3,74.21,74.3,24663.0,63.5857,63.6542,63.5771,63.6542,24663.0
2016-10-31 13:15:00,74.29,74.31,74.19,74.23,27118.0,63.6457,63.6628,63.56,63.5943,27118.0
2016-10-31 13:20:00,74.23,74.32,74.23,74.25,21626.0,63.5943,63.6714,63.5943,63.6114,21626.0
2016-10-31 13:25:00,74.25,74.27,74.23,74.25,9899.0,63.6114,63.6285,63.5943,63.6114,9899.0
2016-10-31 13:30:00,74.26,74.36,74.26,74.34,19478.0,63.62,63.7056,63.62,63.6885,19478.0
2016-10-31 13:35:00,74.35,74.37,74.33,74.35,13226.0,63.6971,63.7142,63.6799,63.6971,13226.0
2016-10-31 13:40:00,74.35,74.36,74.28,74.32,20420.0,63.6971,63.7056,63.6371,63.6714,20420.0
2016-10-31 13:45:00,74.31,74.32,74.27,74.32,7106.0,63.6628,63.6714,63.6285,63.6714,7106.0
2016-10-31 13:50:00,74.31,74.34,74.3,74.3,11900.0,63.6628,63.6885,63.6542,63.6542,11900.0
2016-10-31 13:55:00,74.3,74.3,74.24,74.26,31493.0,63.6542,63.6542,63.6028,63.62,31493.0
2016-10-31 14:00:00,74.27,74.34,74.26,74.31,22263.0,63.6285,63.6885,63.62,63.6628,22263.0
2016-10-31 14:05:00,74.31,74.34,74.29,74.33,16239.0,63.6628,63.6885,63.6457,63.6799,16239.0
2016-10-31 14:10:00,74.33,74.33,74.17,74.19,36611.0,63.6799,63.6799,63.5429,63.56,36611.0
2016-10-31 14:15:00,74.19,74.28,74.18,74.23,18799.0,63.56,63.6371,63.5514,63.5943,18799.0
2016-10-31 14:20:00,74.23,74.23,74.16,74.17,19397.0,63.5943,63.5943,63.5343,63.5429,19397.0
2016-10-31 14:25:00,74.17,74.18,74.1,74.12,13512.0,63.5429,63.5514,63.4829,63.5,13512.0
2016-10-31 14:30:00,74.13,74.19,74.13,74.18,14861.0,63.5086,63.56,63.5086,63.5514,14861.0
2016-10-31 14:35:00,74.18,74.23,74.18,74.21,16558.0,63.5514,63.5943,63.5514,63.5771,16558.0
2016-10-31 14:40:00,74.23,74.23,74.17,74.2,14990.0,63.5943,63.5943,63.5429,63.5686,14990.0
2016-10-31 14:45:00,74.21,74.21,74.1,74.1,105431.0,63.5771,63.5771,63.4829,63.4829,105431.0
2016-10-31 14:50:00,74.11,74.21,74.09,74.18,22455.0,63.4915,63.5771,63.4743,63.5514,22455.0
2016-10-31 14:55:00,74.18,74.2,74.17,74.18,19341.0,63.5514,63.5686,63.5429,63.5514,19341.0
2016-10-31 15:00:00,74.18,74.24,74.09,74.23,66508.0,63.5514,63.6028,63.4743,63.5943,66508.0
2016-10-31 15:05:00,74.23,74.27,74.19,74.21,26060.0,63.5943,63.6285,63.56,63.5771,26060.0
2016-10-31 15:10:00,74.2,74.24,74.19,74.22,22418.0,63.5686,63.6028,63.56,63.5857,22418.0
2016-10-31 15:15:00,74.23,74.29,74.16,74.16,33090.0,63.5943,63.6457,63.5343,63.5343,33090.0
2016-10-31 15:20:00,74.17,74.25,74.15,74.19,59881.0,63.5429,63.6114,63.5257,63.56,59881.0
2016-10-31 15:25:00,74.18,74.22,74.15,74.19,38004.0,63.5514,63.5857,63.5257,63.56,38004.0
2016-10-31 15:30:00,74.19,74.26,74.16,74.17,35722.0,63.56,63.62,63.5343,63.5429,35722.0
2016-10-31 15:35:00,74.17,74.2,74.15,74.17,35709.0,63.5429,63.5686,63.5257,63.5429,35709.0
2016-10-31 15:40:00,74.17,74.18,74.07,74.1,54511.0,63.5429,63.5514,63.4572,63.4829,54511.0
2016-10-31 15:45:00,74.09,74.12,74.07,74.12,91509.0,63.4743,63.5,63.4572,63.5,91509.0
2016-10-31 15:50:00,74.11,74.11,73.95,73.95,91217.0,63.4915,63.4915,63.3544,63.3544,91217.0
2016-10-31 15:55:00,73.95,74.05,73.84,74.05,465234.0,63.3544,63.4401,63.2601,63.4401,465234.0
2016-11-01 09:30:00,74.43,74.51,74.06,74.25,76302.0,63.7656,63.8342,63.4486,63.6114,76302.0
2016-11-01 09:35:00,74.2,74.27,73.99,74.0,16795.0,63.5686,63.6285,63.3887,63.3972,16795.0
2016-11-01 09:40:00,74.03,74.04,73.88,74.01,25218.0,63.4229,63.4315,63.2944,63.4058,25218.0
2016-11-01 09:45:00,74.0,74.04,73.93,73.95,13858.0,63.3972,63.4315,63.3373,63.3544,13858.0
2016-11-01 09:50:00,73.94,73.94,73.71,73.72,67060.0,63.3458,63.3458,63.1488,63.1573,67060.0
2016-11-01 09:55:00,73.74,73.91,73.64,73.85,31449.0,63.1745,63.3201,63.0888,63.2687,31449.0
2016-11-01 10:00:00,73.87,73.98,73.83,73.93,54348.0,63.2858,63.3801,63.2516,63.3373,54348.0
2016-11-01 10:05:00,73.93,74.04,73.86,74.0,25641.0,63.3373,63.4315,63.2773,63.3972,25641.0
2016-11-01 10:10:00,73.99,74.02,73.9,74.02,28999.0,63.3887,63.4144,63.3116,63.4144,28999.0
2016-11-01 10:15:00,74.01,74.01,73.95,73.99,21763.0,63.4058,63.4058,63.3544,63.3887,21763.0
2016-11-01 10:20:00,74.0,74.0,73.89,73.91,24518.0,63.3972,63.3972,63.303,63.3201,24518.0
2016-11-01 10:25:00,73.91,73.93,73.71,73.71,27059.0,63.3201,63.3373,63.1488,63.1488,27059.0
2016-11-01 10:30:00,73.71,73.86,73.67,73.8,27895.0,63.1488,63.2773,63.1145,63.2259,27895.0
2016-11-01 10:35:00,73.79,73.87,73.49,73.53,34089.0,63.2173,63.2858,62.9603,62.9946,34089.0
2016-11-01 10:40:00,73.56,73.59,73.47,73.47,23197.0,63.0203,63.046,62.9432,62.9432,23197.0
2016-11-01 10:45:00,73.47,73.48,73.32,73.38,44782.0,62.9432,62.9517,62.8147,62.8661,44782.0
2016-11-01 10:50:00,73.39,73.47,73.35,73.42,55750.0,62.8746,62.9432,62.8404,62.9003,55750.0
2016-11-01 10:55:00,73.41,73.67,73.41,73.64,91499.0,62.8918,63.1145,62.8918,63.0888,91499.0
2016-11-01 11:00:00,73.64,73.66,73.46,73.54,36163.0,63.0888,63.1059,62.9346,63.0031,36163.0
2016-11-01 11:05:00,73.53,73.62,73.51,73.62,24342.0,62.9946,63.0717,62.9774,63.0717,24342.0
2016-11-01 11:10:00,73.62,73.67,73.48,73.52,45523.0,63.0717,63.1145,62.9517,62.986,45523.0
2016-11-01 11:15:00,73.52,73.59,73.5,73.52,32615.0,62.986,63.046,62.9689,62.986,32615.0
2016-11-01 11:20:00,73.53,73.56,73.46,73.56,26707.0,62.9946,63.0203,62.9346,63.0203,26707.0
2016-11-01 11:25:00,73.56,73.6,73.49,73.49,22183.0,63.0203,63.0545,62.9603,62.9603,22183.0
2016-11-01 11:30:00,73.48,73.48,73.32,73.42,28710.0,62.9517,62.9517,62.8147,62.9003,28710.0
2016-11-01 11:35:00,73.41,73.48,73.38,73.44,29152.0,62.8918,62.9517,62.8661,62.9175,29152.0
2016-11-01 11:40:00,73.41,73.5,73.31,73.49,22616.0,62.8918,62.9689,62.8061,62.9603,22616.0
2016-11-01 11:45:00,73.48,73.51,73.43,73.43,23071.0,62.9517,62.9774,62.9089,62.9089,23071.0
2016-11-01 11:50:00,73.44,73.47,73.34,73.39,13115.0,62.9175,62.9432,62.8318,62.8746,13115.0
2016-11-01 11:55:00,73.38,73.38,73.2,73.27,15721.0,62.8661,62.8661,62.7118,62.7718,15721.0
2016-11-01 12:00:00,73.27,73.36,73.25,73.36,17063.0,62.7718,62.8489,62.7547,62.8489,17063.0
2016-11-01 12:05:00,73.37,73.39,73.17,73.19,27297.0,62.8575,62.8746,62.6861,62.7033,27297.0
2016-11-01 12:10:00,73.21,73.25,73.1,73.21,27813.0,62.7204,62.7547,62.6262,62.7204,27813.0
2016-11-01 12:15:00,73.21,73.22,73.06,73.07,30392.0,62.7204,62.729,62.5919,62.6005,30392.0
2016-11-01 12:20:00,73.08,73.13,73.0,73.07,29824.0,62.609,62.6519,62.5405,62.6005,29824.0
2016-11-01 12:25:00,73.07,73.11,72.97,72.98,31916.0,62.6005,62.6347,62.5148,62.5234,31916.0
2016-11-01 12:30:00,72.98,73.19,72.96,73.16,26494.0,62.5234,62.7033,62.5062,62.6776,26494.0
2016-11-01 12:35:00,73.17,73.24,73.14,73.15,12966.0,62.6861,62.7461,62.6604,62.669,12966.0
2016-11-01 12:40:00,73.16,73.2,73.1,73.19,18334.0,62.6776,62.7118,62.6262,62.7033,18334.0
2016-11-01 12:45:00,73.18,73.19,73.08,73.1,22540.0,62.6947,62.7033,62.609,62.6262,22540.0
2016-11-01 12:50:00,73.08,73.19,73.07,73.19,11577.0,62.609,62.7033,62.6005,62.7033,11577.0
2016-11-01 12:55:00,73.19,73.3,73.14,73.28,18205.0,62.7033,62.7975,62.6604,62.7804,18205.0
2016-11-01 13:00:00,73.27,73.33,73.27,73.31,14946.0,62.7718,62.8232,62.7718,62.8061,14946.0
2016-11-01 13:05:00,73.3,73.31,73.24,73.26,25232.0,62.7975,62.8061,62.7461,62.7633,25232.0
2016-11-01 13:10:00,73.26,73.28,73.23,73.23,18245.0,62.7633,62.7804,62.7375,62.7375,18245.0
2016-11-01 13:15:00,73.25,73.25,73.09,73.15,16902.0,62.7547,62.7547,62.6176,62.669,16902.0
2016-11-01 13:20:00,73.15,73.15,73.02,73.1,16008.0,62.669,62.669,62.5576,62.6262,16008.0
2016-11-01 13:25:00,73.11,73.21,73.11,73.2,11942.0,62.6347,62.7204,62.6347,62.7118,11942.0
2016-11-01 13:30:00,73.19,73.19,73.0,73.06,128156.0,62.7033,62.7033,62.5405,62.5919,128156.0
2016-11-01 13:35:00,73.03,73.04,72.89,72.92,55295.0,62.5662,62.5748,62.4463,62.472,55295.0
2016-11-01 13:40:00,72.91,72.93,72.75,72.8,32827.0,62.4634,62.4805,62.3263,62.3692,32827.0
2016-11-01 13:45:00,72.79,72.82,72.69,72.82,23615.0,62.3606,62.3863,62.2749,62.3863,23615.0
2016-11-01 13:50:00,72.82,72.88,72.81,72.84,14429.0,62.3863,62.4377,62.3777,62.4034,14429.0
2016-11-01 13:55:00,72.85,72.91,72.78,72.8,19501.0,62.412,62.4634,62.352,62.3692,19501.0
2016-11-01 14:00:00,72.8,72.83,72.7,72.76,28813.0,62.3692,62.3949,62.2835,62.3349,28813.0
2016-11-01 14:05:00,72.78,72.78,72.66,72.67,74110.0,62.352,62.352,62.2492,62.2578,74110.0
2016-11-01 14:10:00,72.68,72.77,72.63,72.66,26364.0,62.2664,62.3435,62.2235,62.2492,26364.0
2016-11-01 14:15:00,72.64,72.66,72.42,72.44,38287.0,62.2321,62.2492,62.0436,62.0607,38287.0
2016-11-01 14:20:00,72.45,72.53,72.45,72.5,39659.0,62.0693,62.1378,62.0693,62.1121,39659.0
2016-11-01 14:25:00,72.5,72.71,72.47,72.68,81705.0,62.1121,62.2921,62.0864,62.2664,81705.0
2016-11-01 14:30:00,72.66,72.84,72.65,72.77,25848.0,62.2492,62.4034,62.2407,62.3435,25848.0
2016-11-01 14:35:00,72.76,72.88,72.7,72.83,49788.0,62.3349,62.4377,62.2835,62.3949,49788.0
2016-11-01 14:40:00,72.83,72.92,72.73,72.79,84638.0,62.3949,62.472,62.3092,62.3606,84638.0
2016-11-01 14:45:00,72.78,72.84,72.74,72.76,48883.0,62.352,62.4034,62.3178,62.3349,48883.0
2016-11-01 14:50:00,72.76,72.87,72.73,72.87,33593.0,62.3349,62.4291,62.3092,62.4291,33593.0
2016-11-01 14:55:00,72.91,72.94,72.8,72.8,37030.0,62.4634,62.4891,62.3692,62.3692,37030.0
2016-11-01 15:00:00,72.79,72.89,72.73,72.85,37311.0,62.3606,62.4463,62.3092,62.412,37311.0
2016-11-01 15:05:00,72.86,72.93,72.78,72.9,41459.0,62.4206,62.4805,62.352,62.4548,41459.0
2016-11-01 15:10:00,72.9,72.92,72.85,72.87,56183.0,62.4548,62.472,62.412,62.4291,56183.0
2016-11-01 15:15:00,72.87,73.08,72.82,73.08,88749.0,62.4291,62.609,62.3863,62.609,88749.0
2016-11-01 15:20:00,73.09,73.11,73.03,73.07,30626.0,62.6176,62.6347,62.5662,62.6005,30626.0
2016-11-01 15:25:00,73.07,73.19,73.07,73.16,36651.0,62.6005,62.7033,62.6005,62.6776,36651.0
2016-11-01 15:30:00,73.17,73.23,73.1,73.11,42480.0,62.6861,62.7375,62.6262,62.6347,42480.0
2016-11-01 15:35:00,73.11,73.28,73.11,73.28,64204.0,62.6347,62.7804,62.6347,62.7804,64204.0
2016-11-01 15:40:00,73.28,73.31,73.19,73.23,56445.0,62.7804,62.8061,62.7033,62.7375,56445.0
2016-11-01 15:45:00,73.23,73.41,73.21,73.23,125815.0,62.7375,62.8918,62.7204,62.7375,125815.0
2016-11-01 15:50:00,73.23,73.29,73.18,73.26,128627.0,62.7375,62.789,62.6947,62.7633,128627.0
2016-11-01 15:55:00,73.26,73.34,73.21,73.24,329163.0,62.7633,62.8318,62.7204,62.7461,329163.0
2016-11-02 09:30:00,73.08,73.22,72.94,73.09,51586.0,62.609,62.729,62.4891,62.6176,51586.0
2016-11-02 09:35:00,73.06,73.29,72.99,73.13,13944.0,62.5919,62.789,62.5319,62.6519,13944.0
2016-11-02 09:40:00,73.11,73.11,72.96,73.1,16651.0,62.6347,62.6347,62.5062,62.6262,16651.0
2016-11-02 09:45:00,73.1,73.32,73.09,73.31,104781.0,62.6262,62.8147,62.6176,62.8061,104781.0
2016-11-02 09:50:00,73.26,73.34,73.1,73.11,18792.0,62.7633,62.8318,62.6262,62.6347,18792.0
2016-11-02 09:55:00,73.11,73.25,73.09,73.23,16761.0,62.6347,62.7547,62.6176,62.7375,16761.0
2016-11-02 10:00:00,73.22,73.22,72.99,73.13,26578.0,62.729,62.729,62.5319,62.6519,26578.0
2016-11-02 10:05:00,73.13,73.13,72.97,72.99,20645.0,62.6519,62.6519,62.5148,62.5319,20645.0
2016-11-02 10:10:00,72.99,73.02,72.93,72.99,21503.0,62.5319,62.5576,62.4805,62.5319,21503.0
2016-11-02 10:15:00,73.0,73.07,72.98,73.01,20696.0,62.5405,62.6005,62.5234,62.5491,20696.0
2016-11-02 10:20:00,73.01,73.01,72.83,72.86,20415.0,62.5491,62.5491,62.3949,62.4206,20415.0
2016-11-02 10:25:00,72.86,73.05,72.85,73.05,22213.0,62.4206,62.5833,62.412,62.5833,22213.0
2016-11-02 10:30:00,73.04,73.04,72.79,72.84,28081.0,62.5748,62.5748,62.3606,62.4034,28081.0
2016-11-02 10:35:00,72.83,73.05,72.82,73.05,21877.0,62.3949,62.5833,62.3863,62.5833,21877.0
2016-11-02 10:40:00,73.04,73.09,73.0,73.0,33932.0,62.5748,62.6176,62.5405,62.5405,33932.0
2016-11-02 10:45:00,72.98,73.01,72.91,72.96,35964.0,62.5234,62.5491,62.4634,62.5062,35964.0
2016-11-02 10:50:00,72.94,72.95,72.72,72.83,95475.0,62.4891,62.4977,62.3006,62.3949,95475.0
2016-11-02 10:55:00,72.83,72.83,72.73,72.76,42664.0,62.3949,62.3949,62.3092,62.3349,42664.0
2016-11-02 11:00:00,72.76,72.79,72.71,72.77,97533.0,62.3349,62.3606,62.2921,62.3435,97533.0
2016-11-02 11:05:00,72.76,72.8,72.7,72.8,27325.0,62.3349,62.3692,62.2835,62.3692,27325.0
2016-11-02 11:10:00,72.8,73.05,72.79,73.05,52526.0,62.3692,62.5833,62.3606,62.5833,52526.0
2016-11-02 11:15:00,73.04,73.21,73.03,73.15,40306.0,62.5748,62.7204,62.5662,62.669,40306.0
2016-11-02 11:20:00,73.15,73.15,73.02,73.04,12947.0,62.669,62.669,62.5576,62.5748,12947.0
2016-11-02 11:25:00,73.06,73.09,72.99,73.03,18050.0,62.5919,62.6176,62.5319,62.5662,18050.0
2016-11-02 11:30:00,73.02,73.03,72.93,72.98,32898.0,62.5576,62.5662,62.4805,62.5234,32898.0
2016-11-02 11:35:00,72.97,72.98,72.87,72.92,12477.0,62.5148,62.5234,62.4291,62.472,12477.0
2016-11-02 11:40:00,72.92,72.95,72.85,72.91,11713.0,62.472,62.4977,62.412,62.4634,11713.0
2016-11-02 11:45:00,72.93,72.98,72.93,72.98,16300.0,62.4805,62.5234,62.4805,62.5234,16300.0
2016-11-02 11:50:00,72.97,73.05,72.94,72.98,23422.0,62.5148,62.5833,62.4891,62.5234,23422.0
2016-11-02 11:55:00,72.99,73.06,72.96,72.98,61442.0,62.5319,62.5919,62.5062,62.5234,61442.0
2016-11-02 12:00:00,72.97,72.97,72.81,72.86,14813.0,62.5148,62.5148,62.3777,62.4206,14813.0
2016-11-02 12:05:00,72.86,72.88,72.75,72.8,32553.0,62.4206,62.4377,62.3263,62.3692,32553.0
2016-11-02 12:10:00,72.8,72.87,72.72,72.74,43807.0,62.3692,62.4291,62.3006,62.3178,43807.0
2016-11-02 12:15:00,72.73,72.76,72.65,72.72,14508.0,62.3092,62.3349,62.2407,62.3006,14508.0
2016-11-02 12:20:00,72.73,72.77,72.66,72.7,21091.0,62.3092,62.3435,62.2492,62.2835,21091.0
2016-11-02 12:25:00,72.7,72.77,72.64,72.76,50004.0,62.2835,62.3435,62.2321,62.3349,50004.0
2016-11-02 12:30:00,72.76,72.79,72.7,72.71,17182.0,62.3349,62.3606,62.2835,62.2921,17182.0
2016-11-02 12:35:00,72.71,72.77,72.71,72.71,13327.0,62.2921,62.3435,62.2921,62.2921,13327.0
2016-11-02 12:40:00,72.71,72.82,72.71,72.8,10690.0,62.2921,62.3863,62.2921,62.3692,10690.0
2016-11-02 12:45:00,72.8,72.81,72.74,72.77,12740.0,62.3692,62.3777,62.3178,62.3435,12740.0
2016-11-02 12:50:00,72.77,72.79,72.72,72.77,10778.0,62.3435,62.3606,62.3006,62.3435,10778.0
2016-11-02 12:55:00,72.77,72.83,72.74,72.76,13199.0,62.3435,62.3949,62.3178,62.3349,13199.0
2016-11-02 13:00:00,72.76,72.84,72.76,72.8,32851.0,62.3349,62.4034,62.3349,62.3692,32851.0
2016-11-02 13:05:00,72.8,72.82,72.67,72.67,11377.0,62.3692,62.3863,62.2578,62.2578,11377.0
2016-11-02 13:10:00,72.67,72.7,72.53,72.53,13801.0,62.2578,62.2835,62.1378,62.1378,13801.0
2016-11-02 13:15:00,72.52,72.53,72.46,72.46,11450.0,62.1293,62.1378,62.0779,62.0779,11450.0
2016-11-02 13:20:00,72.47,72.51,72.45,72.47,23372.0,62.0864,62.1207,62.0693,62.0864,23372.0
2016-11-02 13:25:00,72.47,72.54,72.43,72.52,82031.0,62.0864,62.1464,62.0522,62.1293,82031.0
2016-11-02 13:30:00,72.51,72.52,72.41,72.45,209682.0,62.1207,62.1293,62.035,62.0693,209682.0
2016-11-02 13:35:00,72.45,72.46,72.35,72.38,44806.0,62.0693,62.0779,61.9836,62.0093,44806.0
2016-11-02 13:40:00,72.39,72.4,72.32,72.39,55155.0,62.0179,62.0265,61.9579,62.0179,55155.0
2016-11-02 13:45:00,72.39,72.42,72.29,72.33,61001.0,62.0179,62.0436,61.9322,61.9665,61001.0
2016-11-02 13:50:00,72.33,72.4,72.27,72.38,46953.0,61.9665,62.0265,61.9151,62.0093,46953.0
2016-11-02 13:55:00,72.39,72.62,72.24,72.29,69053.0,62.0179,62.215,61.8894,61.9322,69053.0
2016-11-02 14:00:00,72.29,72.6,72.29,72.51,67758.0,61.9322,62.1978,61.9322,62.1207,67758.0
2016-11-02 14:05:00,72.51,72.61,72.19,72.27,59103.0,62.1207,62.2064,61.8466,61.9151,59103.0
2016-11-02 14:10:00,72.27,72.63,72.24,72.55,53666.0,61.9151,62.2235,61.8894,62.155,53666.0
2016-11-02 14:15:00,72.54,72.69,72.43,72.68,66269.0,62.1464,62.2749,62.0522,62.2664,66269.0
2016-11-02 14:20:00,72.68,72.81,72.59,72.77,31348.0,62.2664,62.3777,62.1892,62.3435,31348.0
2016-11-02 14:25:00,72.76,72.83,72.67,72.7,27289.0,62.3349,62.3949,62.2578,62.2835,27289.0
2016-11-02 14:30:00,72.7,72.75,72.64,72.72,27515.0,62.2835,62.3263,62.2321,62.3006,27515.0
2016-11-02 14:35:00,72.71,72.75,72.61,72.67,46508.0,62.2921,62.3263,62.2064,62.2578,46508.0
2016-11-02 14:40:00,72.66,72.69,72.58,72.59,41541.0,62.2492,62.2749,62.1807,62.1892,41541.0
2016-11-02 14:45:00,72.59,72.62,72.45,72.5,48052.0,62.1892,62.215,62.0693,62.1121,48052.0
2016-11-02 14:50:00,72.49,72.53,72.33,72.38,68839.0,62.1036,62.1378,61.9665,62.0093,68839.0
2016-11-02 14:55:00,72.39,72.47,72.38,72.38,42618.0,62.0179,62.0864,62.0093,62.0093,42618.0
2016-11-02 15:00:00,72.38,72.45,72.34,72.45,51038.0,62.0093,62.0693,61.9751,62.0693,51038.0
2016-11-02 15:05:00,72.45,72.57,72.44,72.56,53988.0,62.0693,62.1721,62.0607,62.1635,53988.0
2016-11-02 15:10:00,72.56,72.61,72.49,72.61,40212.0,62.1635,62.2064,62.1036,62.2064,40212.0
2016-11-02 15:15:00,72.6,72.62,72.5,72.5,34738.0,62.1978,62.215,62.1121,62.1121,34738.0
2016-11-02 15:20:00,72.51,72.66,72.51,72.66,32804.0,62.1207,62.2492,62.1207,62.2492,32804.0
2016-11-02 15:25:00,72.67,72.77,72.66,72.74,45090.0,62.2578,62.3435,62.2492,62.3178,45090.0
2016-11-02 15:30:00,72.75,72.75,72.66,72.71,35156.0,62.3263,62.3263,62.2492,62.2921,35156.0
2016-11-02 15:35:00,72.72,72.72,72.59,72.59,51161.0,62.3006,62.3006,62.1892,62.1892,51161.0
2016-11-02 15:40:00,72.6,72.71,72.6,72.67,56506.0,62.1978,62.2921,62.1978,62.2578,56506.0
2016-11-02 15:45:00,72.66,72.71,72.59,72.65,83541.0,62.2492,62.2921,62.1892,62.2407,83541.0
2016-11-02 15:50:00,72.65,72.68,72.57,72.58,99183.0,62.2407,62.2664,62.1721,62.1807,99183.0
2016-11-02 15:55:00,72.58,72.68,72.54,72.62,386699.0,62.1807,62.2664,62.1464,62.215,386699.0
2016-11-03 09:30:00,72.8,73.13,72.52,72.98,153202.0,62.3692,62.6519,62.1293,62.5234,153202.0
2016-11-03 09:35:00,72.98,73.18,72.69,73.12,41250.0,62.5234,62.6947,62.2749,62.6433,41250.0
2016-11-03 09:40:00,73.12,73.26,72.89,72.89,28128.0,62.6433,62.7633,62.4463,62.4463,28128.0
2016-11-03 09:45:00,72.95,73.04,72.85,72.91,24009.0,62.4977,62.5748,62.412,62.4634,24009.0
2016-11-03 09:50:00,72.91,72.98,72.81,72.97,13658.0,62.4634,62.5234,62.3777,62.5148,13658.0
2016-11-03 09:55:00,72.98,73.07,72.91,72.96,43552.0,62.5234,62.6005,62.4634,62.5062,43552.0
2016-11-03 10:00:00,72.96,72.96,72.74,72.84,39987.0,62.5062,62.5062,62.3178,62.4034,39987.0
2016-11-03 10:05:00,72.84,73.0,72.82,72.91,40393.0,62.4034,62.5405,62.3863,62.4634,40393.0
2016-11-03 10:10:00,72.91,73.01,72.9,72.9,62840.0,62.4634,62.5491,62.4548,62.4548,62840.0
2016-11-03 10:15:00,72.89,72.91,72.74,72.84,66344.0,62.4463,62.4634,62.3178,62.4034,66344.0
2016-11-03 10:20:00,72.87,73.01,72.86,72.93,57210.0,62.4291,62.5491,62.4206,62.4805,57210.0
2016-11-03 10:25:00,72.92,72.97,72.88,72.93,12164.0,62.472,62.5148,62.4377,62.4805,12164.0
2016-11-03 10:30:00,72.94,72.94,72.75,72.89,22023.0,62.4891,62.4891,62.3263,62.4463,22023.0
2016-11-03 10:35:00,72.9,72.99,72.83,72.96,21179.0,62.4548,62.5319,62.3949,62.5062,21179.0
2016-11-03 10:40:00,72.97,73.05,72.92,72.97,28536.0,62.5148,62.5833,62.472,62.5148,28536.0
2016-11-03 10:45:00,72.96,73.01,72.87,72.97,20328.0,62.5062,62.5491,62.4291,62.5148,20328.0
2016-11-03 10:50:00,72.96,73.02,72.94,72.99,21858.0,62.5062,62.5576,62.4891,62.5319,21858.0
2016-11-03 10:55:00,73.0,73.01,72.84,72.92,17497.0,62.5405,62.5491,62.4034,62.472,17497.0
2016-11-03 11:00:00,72.94,72.95,72.82,72.87,9632.0,62.4891,62.4977,62.3863,62.4291,9632.0
2016-11-03 11:05:00,72.88,72.98,72.87,72.95,43292.0,62.4377,62.5234,62.4291,62.4977,43292.0
2016-11-03 11:10:00,72.95,73.01,72.94,72.98,30796.0,62.4977,62.5491,62.4891,62.5234,30796.0
2016-11-03 11:15:00,72.97,72.98,72.89,72.96,32911.0,62.5148,62.5234,62.4463,62.5062,32911.0
2016-11-03 11:20:00,72.96,72.99,72.91,72.92,13604.0,62.5062,62.5319,62.4634,62.472,13604.0
2016-11-03 11:25:00,72.93,73.11,72.92,73.07,1081851.0,62.4805,62.6347,62.472,62.6005,1081851.0
2016-11-03 11:30:00,73.08,73.15,73.08,73.12,12322.0,62.609,62.669,62.609,62.6433,12322.0
2016-11-03 11:35:00,73.15,73.17,73.08,73.13,13104.0,62.669,62.6861,62.609,62.6519,13104.0
2016-11-03 11:40:00,73.13,73.14,73.02,73.04,16239.0,62.6519,62.6604,62.5576,62.5748,16239.0
2016-11-03 11:45:00,73.04,73.07,73.0,73.06,10967.0,62.5748,62.6005,62.5405,62.5919,10967.0
2016-11-03 11:50:00,73.06,73.09,73.03,73.09,16081.0,62.5919,62.6176,62.5662,62.6176,16081.0
2016-11-03 11:55:00,73.09,73.09,73.02,73.08,16211.0,62.6176,62.6176,62.5576,62.609,16211.0
2016-11-03 12:00:00,73.07,73.11,73.03,73.06,29592.0,62.6005,62.6347,62.5662,62.5919,29592.0
2016-11-03 12:05:00,73.05,73.06,72.9,72.9,1281228.0,62.5833,62.5919,62.4548,62.4548,1281228.0
2016-11-03 12:10:00,72.91,72.94,72.88,72.93,261324.0,62.4634,62.4891,62.4377,62.4805,261324.0
2016-11-03 12:15:00,72.91,72.92,72.82,72.82,207258.0,62.4634,62.472,62.3863,62.3863,207258.0
2016-11-03 12:20:00,72.8,72.81,72.68,72.75,113643.0,62.3692,62.3777,62.2664,62.3263,113643.0
2016-11-03 12:25:00,72.76,72.83,72.74,72.76,45174.0,62.3349,62.3949,62.3178,62.3349,45174.0
2016-11-03 12:30:00,72.75,72.76,72.73,72.73,7733.0,62.3263,62.3349,62.3092,62.3092,7733.0
2016-11-03 12:35:00,72.72,72.75,72.65,72.69,65818.0,62.3006,62.3263,62.2407,62.2749,65818.0
2016-11-03 12:40:00,72.69,72.76,72.61,72.65,53340.0,62.2749,62.3349,62.2064,62.2407,53340.0
2016-11-03 12:45:00,72.64,72.69,72.62,72.66,14044.0,62.2321,62.2749,62.215,62.2492,14044.0
2016-11-03 12:50:00,72.68,72.84,72.67,72.81,13163.0,62.2664,62.4034,62.2578,62.3777,13163.0
2016-11-03 12:55:00,72.78,72.82,72.74,72.75,9385.0,62.352,62.3863,62.3178,62.3263,9385.0
2016-11-03 13:00:00,72.73,72.75,72.68,72.72,60790.0,62.3092,62.3263,62.2664,62.3006,60790.0
2016-11-03 13:05:00,72.71,72.71,72.64,72.7,10608.0,62.2921,62.2921,62.2321,62.2835,10608.0
2016-11-03 13:10:00,72.69,72.72,72.61,72.62,20498.0,62.2749,62.3006,62.2064,62.215,20498.0
2016-11-03 13:15:00,72.63,72.64,72.57,72.62,56749.0,62.2235,62.2321,62.1721,62.215,56749.0
2016-11-03 13:20:00,72.62,72.63,72.55,72.59,13854.0,62.215,62.2235,62.155,62.1892,13854.0
2016-11-03 13:25:00,72.6,72.76,72.6,72.75,52632.0,62.1978,62.3349,62.1978,62.3263,52632.0
2016-11-03 13:30:00,72.75,72.75,72.68,72.68,96998.0,62.3263,62.3263,62.2664,62.2664,96998.0
2016-11-03 13:35:00,72.68,72.71,72.61,72.7,12654.0,62.2664,62.2921,62.2064,62.2835,12654.0
2016-11-03 13:40:00,72.71,72.73,72.61,72.61,21992.0,62.2921,62.3092,62.2064,62.2064,21992.0
2016-11-03 13:45:00,72.6,72.69,72.6,72.69,10976.0,62.1978,62.2749,62.1978,62.2749,10976.0
2016-11-03 13:50:00,72.7,72.71,72.56,72.64,16441.0,62.2835,62.2921,62.1635,62.2321,16441.0
2016-11-03 13:55:00,72.62,72.63,72.55,72.59,8510.0,62.215,62.2235,62.155,62.1892,8510.0
2016-11-03 14:00:00,72.61,72.68,72.55,72.68,11908.0,62.2064,62.2664,62.155,62.2664,11908.0
2016-11-03 14:05:00,72.67,72.67,72.58,72.66,13966.0,62.2578,62.2578,62.1807,62.2492,13966.0
2016-11-03 14:10:00,72.65,72.7,72.64,72.66,19574.0,62.2407,62.2835,62.2321,62.2492,19574.0
2016-11-03 14:15:00,72.65,72.66,72.51,72.52,18439.0,62.2407,62.2492,62.1207,62.1293,18439.0
2016-11-03 14:20:00,72.51,72.57,72.49,72.51,13698.0,62.1207,62.1721,62.1036,62.1207,13698.0
2016-11-03 14:25:00,72.5,72.53,72.45,72.49,16302.0,62.1121,62.1378,62.0693,62.1036,16302.0
2016-11-03 14:30:00,72.51,72.54,72.44,72.45,15909.0,62.1207,62.1464,62.0607,62.0693,15909.0
2016-11-03 14:35:00,72.45,72.52,72.43,72.47,15241.0,62.0693,62.1293,62.0522,62.0864,15241.0
2016-11-03 14:40:00,72.47,72.47,72.38,72.38,16802.0,62.0864,62.0864,62.0093,62.0093,16802.0
2016-11-03 14:45:00,72.38,72.45,72.37,72.42,36916.0,62.0093,62.0693,62.0008,62.0436,36916.0
2016-11-03 14:50:00,72.43,72.46,72.4,72.46,25749.0,62.0522,62.0779,62.0265,62.0779,25749.0
2016-11-03 14:55:00,72.47,72.49,72.43,72.48,24053.0,62.0864,62.1036,62.0522,62.095,24053.0
2016-11-03 15:00:00,72.47,72.48,72.44,72.46,19471.0,62.0864,62.095,62.0607,62.0779,19471.0
2016-11-03 15:05:00,72.46,72.46,72.4,72.44,17055.0,62.0779,62.0779,62.0265,62.0607,17055.0
2016-11-03 15:10:00,72.44,72.48,72.42,72.47,17105.0,62.0607,62.095,62.0436,62.0864,17105.0
2016-11-03 15:15:00,72.47,72.48,72.34,72.34,20832.0,62.0864,62.095,61.9751,61.9751,20832.0
2016-11-03 15:20:00,72.34,72.41,72.32,72.36,23750.0,61.9751,62.035,61.9579,61.9922,23750.0
2016-11-03 15:25:00,72.37,72.44,72.36,72.39,20817.0,62.0008,62.0607,61.9922,62.0179,20817.0
2016-11-03 15:30:00,72.39,72.39,72.23,72.26,36804.0,62.0179,62.0179,61.8808,61.9065,36804.0
2016-11-03 15:35:00,72.26,72.32,72.23,72.26,28930.0,61.9065,61.9579,61.8808,61.9065,28930.0
2016-11-03 15:40:00,72.25,72.26,72.14,72.17,50865.0,61.898,61.9065,61.8037,61.8294,50865.0
2016-11-03 15:45:00,72.17,72.3,72.16,72.19,56369.0,61.8294,61.9408,61.8209,61.8466,56369.0
2016-11-03 15:50:00,72.19,72.25,72.19,72.25,73548.0,61.8466,61.898,61.8466,61.898,73548.0
2016-11-03 15:55:00,72.24,72.33,72.24,72.31,91257.0,61.8894,61.9665,61.8894,61.9494,91257.0
2016-11-04 09:30:00,72.4,72.49,71.91,72.32,49215.0,62.0265,62.1036,61.6067,61.9579,49215.0
2016-11-04 09:35:00,72.32,72.45,72.18,72.25,14422.0,61.9579,62.0693,61.838,61.898,14422.0
2016-11-04 09:40:00,72.26,72.36,72.09,72.18,52489.0,61.9065,61.9922,61.7609,61.838,52489.0
2016-11-04 09:45:00,72.15,72.34,72.15,72.2,15792.0,61.8123,61.9751,61.8123,61.8551,15792.0
2016-11-04 09:50:00,72.2,72.36,72.12,72.32,45345.0,61.8551,61.9922,61.7866,61.9579,45345.0
2016-11-04 09:55:00,72.3,72.3,71.98,72.05,50237.0,61.9408,61.9408,61.6667,61.7266,50237.0
2016-11-04 10:00:00,72.09,72.43,72.04,72.41,41392.0,61.7609,62.0522,61.7181,62.035,41392.0
2016-11-04 10:05:00,72.4,72.41,72.31,72.38,37967.0,62.0265,62.035,61.9494,62.0093,37967.0
2016-11-04 10:10:00,72.38,72.65,72.38,72.61,64547.0,62.0093,62.2407,62.0093,62.2064,64547.0
2016-11-04 10:15:00,72.62,72.63,72.5,72.62,37799.0,62.215,62.2235,62.1121,62.215,37799.0
2016-11-04 10:20:00,72.61,72.74,72.6,72.72,36829.0,62.2064,62.3178,62.1978,62.3006,36829.0
2016-11-04 10:25:00,72.71,72.8,72.68,72.79,23941.0,62.2921,62.3692,62.2664,62.3606,23941.0
2016-11-04 10:30:00,72.78,72.89,72.71,72.81,19566.0,62.352,62.4463,62.2921,62.3777,19566.0
2016-11-04 10:35:00,72.79,72.9,72.71,72.9,25857.0,62.3606,62.4548,62.2921,62.4548,25857.0
2016-11-04 10:40:00,72.91,72.98,72.87,72.92,27206.0,62.4634,62.5234,62.4291,62.472,27206.0
2016-11-04 10:45:00,72.93,72.95,72.82,72.86,15422.0,62.4805,62.4977,62.3863,62.4206,15422.0
2016-11-04 10:50:00,72.87,73.0,72.87,72.94,22543.0,62.4291,62.5405,62.4291,62.4891,22543.0
2016-11-04 10:55:00,72.94,73.07,72.9,73.0,25819.0,62.4891,62.6005,62.4548,62.5405,25819.0
2016-11-04 11:00:00,72.99,73.37,72.95,73.35,65749.0,62.5319,62.8575,62.4977,62.8404,65749.0
2016-11-04 11:05:00,73.35,73.42,73.31,73.39,47555.0,62.8404,62.9003,62.8061,62.8746,47555.0
2016-11-04 11:10:00,73.39,73.5,73.3,73.48,22614.0,62.8746,62.9689,62.7975,62.9517,22614.0
2016-11-04 11:15:00,73.48,73.6,73.4,73.51,45313.0,62.9517,63.0545,62.8832,62.9774,45313.0
2016-11-04 11:20:00,73.51,73.51,73.38,73.44,21091.0,62.9774,62.9774,62.8661,62.9175,21091.0
2016-11-04 11:25:00,73.44,73.44,73.29,73.34,17335.0,62.9175,62.9175,62.789,62.8318,17335.0
2016-11-04 11:30:00,73.34,73.34,73.08,73.27,16073.0,62.8318,62.8318,62.609,62.7718,16073.0
2016-11-04 11:35:00,73.26,73.32,73.13,73.22,12781.0,62.7633,62.8147,62.6519,62.729,12781.0
2016-11-04 11:40:00,73.2,73.28,73.2,73.26,14128.0,62.7118,62.7804,62.7118,62.7633,14128.0
2016-11-04 11:45:00,73.28,73.29,73.18,73.27,14276.0,62.7804,62.789,62.6947,62.7718,14276.0
2016-11-04 11:50:00,73.27,73.37,73.16,73.34,189063.0,62.7718,62.8575,62.6776,62.8318,189063.0
2016-11-04 11:55:00,73.35,73.43,73.28,73.3,22936.0,62.8404,62.9089,62.7804,62.7975,22936.0
2016-11-04 12:00:00,73.31,73.42,73.3,73.39,30839.0,62.8061,62.9003,62.7975,62.8746,30839.0
2016-11-04 12:05:00,73.41,73.56,73.36,73.51,28387.0,62.8918,63.0203,62.8489,62.9774,28387.0
2016-11-04 12:10:00,73.51,73.54,73.39,73.46,26517.0,62.9774,63.0031,62.8746,62.9346,26517.0
2016-11-04 12:15:00,73.47,73.57,73.47,73.57,32219.0,62.9432,63.0288,62.9432,63.0288,32219.0
2016-11-04 12:20:00,73.57,73.58,73.51,73.55,29014.0,63.0288,63.0374,62.9774,63.0117,29014.0
2016-11-04 12:25:00,73.55,73.59,73.5,73.55,37312.0,63.0117,63.046,62.9689,63.0117,37312.0
2016-11-04 12:30:00,73.55,73.57,73.48,73.55,27294.0,63.0117,63.0288,62.9517,63.0117,27294.0
2016-11-04 12:35:00,73.55,73.6,73.54,73.59,24198.0,63.0117,63.0545,63.0031,63.046,24198.0
2016-11-04 12:40:00,73.58,73.65,73.56,73.56,22914.0,63.0374,63.0974,63.0203,63.0203,22914.0
2016-11-04 12:45:00,73.56,73.65,73.54,73.62,19933.0,63.0203,63.0974,63.0031,63.0717,19933.0
2016-11-04 12:50:00,73.62,73.64,73.55,73.62,23457.0,63.0717,63.0888,63.0117,63.0717,23457.0
2016-11-04 12:55:00,73.62,73.64,73.57,73.62,29656.0,63.0717,63.0888,63.0288,63.0717,29656.0
2016-11-04 13:00:00,73.62,73.67,73.59,73.67,24012.0,63.0717,63.1145,63.046,63.1145,24012.0
2016-11-04 13:05:00,73.66,73.69,73.58,73.58,26074.0,63.1059,63.1316,63.0374,63.0374,26074.0
2016-11-04 13:10:00,73.59,73.59,73.52,73.57,19308.0,63.046,63.046,62.986,63.0288,19308.0
2016-11-04 13:15:00,73.57,73.62,73.55,73.56,19542.0,63.0288,63.0717,63.0117,63.0203,19542.0
2016-11-04 13:20:00,73.56,73.57,73.48,73.49,20848.0,63.0203,63.0288,62.9517,62.9603,20848.0
2016-11-04 13:25:00,73.48,73.48,73.36,73.38,15942.0,62.9517,62.9517,62.8489,62.8661,15942.0
2016-11-04 13:30:00,73.37,73.41,73.34,73.37,18411.0,62.8575,62.8918,62.8318,62.8575,18411.0
2016-11-04 13:35:00,73.37,73.39,73.32,73.33,16309.0,62.8575,62.8746,62.8147,62.8232,16309.0
2016-11-04 13:40:00,73.32,73.37,73.3,73.3,14909.0,62.8147,62.8575,62.7975,62.7975,14909.0
2016-11-04 13:45:00,73.3,73.34,73.28,73.3,20918.0,62.7975,62.8318,62.7804,62.7975,20918.0
2016-11-04 13:50:00,73.29,73.32,73.25,73.26,14745.0,62.789,62.8147,62.7547,62.7633,14745.0
2016-11-04 13:55:00,73.26,73.33,73.25,73.31,37691.0,62.7633,62.8232,62.7547,62.8061,37691.0
2016-11-04 14:00:00,73.31,73.34,73.27,73.3,27120.0,62.8061,62.8318,62.7718,62.7975,27120.0
2016-11-04 14:05:00,73.3,73.3,73.25,73.25,16417.0,62.7975,62.7975,62.7547,62.7547,16417.0
2016-11-04 14:10:00,73.25,73.27,73.22,73.26,30682.0,62.7547,62.7718,62.729,62.7633,30682.0
2016-11-04 14:15:00,73.27,73.3,73.24,73.25,21563.0,62.7718,62.7975,62.7461,62.7547,21563.0
2016-11-04 14:20:00,73.25,73.28,73.23,73.25,25416.0,62.7547,62.7804,62.7375,62.7547,25416.0
2016-11-04 14:25:00,73.24,73.31,73.24,73.3,18396.0,62.7461,62.8061,62.7461,62.7975,18396.0
2016-11-04 14:30:00,73.32,73.32,73.22,73.24,23056.0,62.8147,62.8147,62.729,62.7461,23056.0
2016-11-04 14:35:00,73.23,73.23,73.16,73.19,25762.0,62.7375,62.7375,62.6776,62.7033,25762.0
2016-11-04 14:40:00,73.19,73.21,73.13,73.14,23740.0,62.7033,62.7204,62.6519,62.6604,23740.0
2016-11-04 14:45:00,73.15,73.19,73.04,73.07,35454.0,62.669,62.7033,62.5748,62.6005,35454.0
2016-11-04 14:50:00,73.08,73.17,73.07,73.13,38592.0,62.609,62.6861,62.6005,62.6519,38592.0
2016-11-04 14:55:00,73.12,73.16,73.09,73.15,42571.0,62.6433,62.6776,62.6176,62.669,42571.0
2016-11-04 15:00:00,73.14,73.15,73.1,73.11,43464.0,62.6604,62.669,62.6262,62.6347,43464.0
2016-11-04 15:05:00,73.11,73.11,73.02,73.03,39154.0,62.6347,62.6347,62.5576,62.5662,39154.0
2016-11-04 15:10:00,73.02,73.1,72.98,73.05,34137.0,62.5576,62.6262,62.5234,62.5833,34137.0
2016-11-04 15:15:00,73.04,73.08,73.01,73.01,31830.0,62.5748,62.609,62.5491,62.5491,31830.0
2016-11-04 15:20:00,73.02,73.11,73.01,73.11,37880.0,62.5576,62.6347,62.5491,62.6347,37880.0
2016-11-04 15:25:00,73.12,73.12,73.03,73.04,330086.0,62.6433,62.6433,62.5662,62.5748,330086.0
2016-11-04 15:30:00,73.03,73.11,73.02,73.05,59575.0,62.5662,62.6347,62.5576,62.5833,59575.0
2016-11-04 15:35:00,73.05,73.06,72.93,73.06,93819.0,62.5833,62.5919,62.4805,62.5919,93819.0
2016-11-04 15:40:00,73.06,73.11,73.03,73.09,65001.0,62.5919,62.6347,62.5662,62.6176,65001.0
2016-11-04 15:45:00,73.09,73.09,72.91,73.02,120496.0,62.6176,62.6176,62.4634,62.5576,120496.0
2016-11-04 15:50:00,73.02,73.02,72.88,72.95,82856.0,62.5576,62.5576,62.4377,62.4977,82856.0
2016-11-04 15:55:00,72.95,73.11,72.89,73.11,233097.0,62.4977,62.6347,62.4463,62.6347,233097.0
2016-11-07 09:30:00,74.28,74.62,74.28,74.33,61995.0,63.6371,63.9284,63.6371,63.6799,61995.0
2016-11-07 09:35:00,74.38,75.0,74.38,74.93,42315.0,63.7228,64.2539,63.7228,64.194,42315.0
2016-11-07 09:40:00,74.92,74.97,74.82,74.92,23674.0,64.1854,64.2282,64.0997,64.1854,23674.0
2016-11-07 09:45:00,74.89,74.95,74.64,74.65,39189.0,64.1597,64.2111,63.9455,63.9541,39189.0
2016-11-07 09:50:00,74.64,74.68,74.55,74.66,61342.0,63.9455,63.9798,63.8684,63.9627,61342.0
2016-11-07 09:55:00,74.66,74.75,74.62,74.68,35994.0,63.9627,64.0398,63.9284,63.9798,35994.0
2016-11-07 10:00:00,74.71,74.88,74.7,74.74,112053.0,64.0055,64.1511,63.9969,64.0312,112053.0
2016-11-07 10:05:00,74.74,74.79,74.61,74.78,75097.0,64.0312,64.074,63.9198,64.0655,75097.0
2016-11-07 10:10:00,74.76,74.81,74.63,74.7,23089.0,64.0483,64.0912,63.937,63.9969,23089.0
2016-11-07 10:15:00,74.68,74.7,74.58,74.68,20416.0,63.9798,63.9969,63.8941,63.9798,20416.0
2016-11-07 10:20:00,74.67,74.75,74.62,74.69,15725.0,63.9712,64.0398,63.9284,63.9884,15725.0
2016-11-07 10:25:00,74.72,74.75,74.59,74.68,27760.0,64.0141,64.0398,63.9027,63.9798,27760.0
2016-11-07 10:30:00,74.68,74.75,74.63,74.73,19792.0,63.9798,64.0398,63.937,64.0226,19792.0
2016-11-07 10:35:00,74.73,74.78,74.62,74.63,27772.0,64.0226,64.0655,63.9284,63.937,27772.0
2016-11-07 10:40:00,74.64,74.65,74.54,74.63,22857.0,63.9455,63.9541,63.8599,63.937,22857.0
2016-11-07 10:45:00,74.63,74.68,74.58,74.64,43712.0,63.937,63.9798,63.8941,63.9455,43712.0
2016-11-07 10:50:00,74.64,74.65,74.51,74.53,46916.0,63.9455,63.9541,63.8342,63.8513,46916.0
2016-11-07 10:55:00,74.53,74.64,74.53,74.61,36058.0,63.8513,63.9455,63.8513,63.9198,36058.0
2016-11-07 11:00:00,74.62,74.69,74.58,74.68,26832.0,63.9284,63.9884,63.8941,63.9798,26832.0
2016-11-07 11:05:00,74.68,74.78,74.64,74.7,26530.0,63.9798,64.0655,63.9455,63.9969,26530.0
2016-11-07 11:10:00,74.69,74.76,74.66,74.66,28549.0,63.9884,64.0483,63.9627,63.9627,28549.0
2016-11-07 11:15:00,74.66,74.67,74.59,74.65,24353.0,63.9627,63.9712,63.9027,63.9541,24353.0
2016-11-07 11:20:00,74.66,74.66,74.56,74.59,32192.0,63.9627,63.9627,63.877,63.9027,32192.0
2016-11-07 11:25:00,74.59,74.68,74.58,74.62,27955.0,63.9027,63.9798,63.8941,63.9284,27955.0
2016-11-07 11:30:00,74.63,74.66,74.57,74.61,92118.0,63.937,63.9627,63.8856,63.9198,92118.0
2016-11-07 11:35:00,74.63,74.64,74.58,74.61,296902.0,63.937,63.9455,63.8941,63.9198,296902.0
2016-11-07 11:40:00,74.6,74.7,74.58,74.65,108637.0,63.9113,63.9969,63.8941,63.9541,108637.0
2016-11-07 11:45:00,74.64,74.69,74.6,74.63,68948.0,63.9455,63.9884,63.9113,63.937,68948.0
2016-11-07 11:50:00,74.63,74.7,74.59,74.62,98536.0,63.937,63.9969,63.9027,63.9284,98536.0
2016-11-07 11:55:00,74.63,74.64,74.58,74.61,64620.0,63.937,63.9455,63.8941,63.9198,64620.0
2016-11-07 12:00:00,74.61,74.67,74.6,74.64,85767.0,63.9198,63.9712,63.9113,63.9455,85767.0
2016-11-07 12:05:00,74.64,74.74,74.63,74.7,24882.0,63.9455,64.0312,63.937,63.9969,24882.0
2016-11-07 12:10:00,74.71,74.75,74.7,74.74,26224.0,64.0055,64.0398,63.9969,64.0312,26224.0
2016-11-07 12:15:00,74.74,74.79,74.71,74.75,73249.0,64.0312,64.074,64.0055,64.0398,73249.0
2016-11-07 12:20:00,74.76,74.76,74.65,74.65,35218.0,64.0483,64.0483,63.9541,63.9541,35218.0
2016-11-07 12:25:00,74.65,74.68,74.63,74.64,37665.0,63.9541,63.9798,63.937,63.9455,37665.0
2016-11-07 12:30:00,74.65,74.7,74.63,74.63,15674.0,63.9541,63.9969,63.937,63.937,15674.0
2016-11-07 12:35:00,74.64,74.71,74.61,74.61,22127.0,63.9455,64.0055,63.9198,63.9198,22127.0
2016-11-07 12:40:00,74.6,74.66,74.56,74.56,22268.0,63.9113,63.9627,63.877,63.877,22268.0
2016-11-07 12:45:00,74.56,74.61,74.55,74.61,26736.0,63.877,63.9198,63.8684,63.9198,26736.0
2016-11-07 12:50:00,74.61,74.68,74.56,74.68,16618.0,63.9198,63.9798,63.877,63.9798,16618.0
2016-11-07 12:55:00,74.69,74.72,74.63,74.66,17573.0,63.9884,64.0141,63.937,63.9627,17573.0
2016-11-07 13:00:00,74.67,74.67,74.63,74.65,27902.0,63.9712,63.9712,63.937,63.9541,27902.0
2016-11-07 13:05:00,74.66,74.69,74.62,74.69,39636.0,63.9627,63.9884,63.9284,63.9884,39636.0
2016-11-07 13:10:00,74.68,74.69,74.63,74.69,27857.0,63.9798,63.9884,63.937,63.9884,27857.0
2016-11-07 13:15:00,74.69,74.73,74.68,74.7,14799.0,63.9884,64.0226,63.9798,63.9969,14799.0
2016-11-07 13:20:00,74.7,74.72,74.64,74.7,18156.0,63.9969,64.0141,63.9455,63.9969,18156.0
2016-11-07 13:25:00,74.7,74.71,74.63,74.66,16491.0,63.9969,64.0055,63.937,63.9627,16491.0
2016-11-07 13:30:00,74.66,74.71,74.64,74.7,16107.0,63.9627,64.0055,63.9455,63.9969,16107.0
2016-11-07 13:35:00,74.69,74.72,74.65,74.67,18278.0,63.9884,64.0141,63.9541,63.9712,18278.0
2016-11-07 13:40:00,74.68,74.69,74.63,74.67,20646.0,63.9798,63.9884,63.937,63.9712,20646.0
2016-11-07 13:45:00,74.66,74.69,74.64,74.65,21770.0,63.9627,63.9884,63.9455,63.9541,21770.0
2016-11-07 13:50:00,74.65,74.7,74.65,74.68,20180.0,63.9541,63.9969,63.9541,63.9798,20180.0
2016-11-07 13:55:00,74.69,74.71,74.68,74.69,14447.0,63.9884,64.0055,63.9798,63.9884,14447.0
2016-11-07 14:00:00,74.7,74.7,74.65,74.66,33333.0,63.9969,63.9969,63.9541,63.9627,33333.0
2016-11-07 14:05:00,74.67,74.71,74.64,74.7,46060.0,63.9712,64.0055,63.9455,63.9969,46060.0
2016-11-07 14:10:00,74.71,74.72,74.65,74.68,44819.0,64.0055,64.0141,63.9541,63.9798,44819.0
2016-11-07 14:15:00,74.68,74.74,74.66,74.71,46622.0,63.9798,64.0312,63.9627,64.0055,46622.0
2016-11-07 14:20:00,74.72,74.73,74.68,74.68,44561.0,64.0141,64.0226,63.9798,63.9798,44561.0
2016-11-07 14:25:00,74.69,74.73,74.68,74.69,31839.0,63.9884,64.0226,63.9798,63.9884,31839.0
2016-11-07 14:30:00,74.68,74.73,74.68,74.7,33380.0,63.9798,64.0226,63.9798,63.9969,33380.0
2016-11-07 14:35:00,74.68,74.7,74.63,74.65,22967.0,63.9798,63.9969,63.937,63.9541,22967.0
2016-11-07 14:40:00,74.65,74.65,74.6,74.62,20060.0,63.9541,63.9541,63.9113,63.9284,20060.0
2016-11-07 14:45:00,74.62,74.63,74.56,74.57,20164.0,63.9284,63.937,63.877,63.8856,20164.0
2016-11-07 14:50:00,74.58,74.61,74.57,74.58,24926.0,63.8941,63.9198,63.8856,63.8941,24926.0
2016-11-07 14:55:00,74.58,74.69,74.57,74.69,27659.0,63.8941,63.9884,63.8856,63.9884,27659.0
2016-11-07 15:00:00,74.7,74.7,74.63,74.65,41212.0,63.9969,63.9969,63.937,63.9541,41212.0
2016-11-07 15:05:00,74.65,74.67,74.59,74.6,34306.0,63.9541,63.9712,63.9027,63.9113,34306.0
2016-11-07 15:10:00,74.6,74.68,74.6,74.63,43910.0,63.9113,63.9798,63.9113,63.937,43910.0
2016-11-07 15:15:00,74.63,74.73,74.59,74.66,39083.0,63.937,64.0226,63.9027,63.9627,39083.0
2016-11-07 15:20:00,74.66,74.72,74.66,74.7,27184.0,63.9627,64.0141,63.9627,63.9969,27184.0
2016-11-07 15:25:00,74.7,74.75,74.65,74.74,38457.0,63.9969,64.0398,63.9541,64.0312,38457.0
2016-11-07 15:30:00,74.75,74.75,74.68,74.7,66997.0,64.0398,64.0398,63.9798,63.9969,66997.0
2016-11-07 15:35:00,74.7,74.73,74.65,74.73,51191.0,63.9969,64.0226,63.9541,64.0226,51191.0
2016-11-07 15:40:00,74.73,74.79,74.72,74.76,83289.0,64.0226,64.074,64.0141,64.0483,83289.0
2016-11-07 15:45:00,74.76,74.93,74.76,74.92,89490.0,64.0483,64.194,64.0483,64.1854,89490.0
2016-11-07 15:50:00,74.92,74.92,74.84,74.87,124301.0,64.1854,64.1854,64.1169,64.1426,124301.0
2016-11-07 15:55:00,74.86,74.88,74.83,74.84,230557.0,64.134,64.1511,64.1083,64.1169,230557.0
2016-11-08 09:30:00,73.89,73.89,73.04,73.22,218187.0,63.303,63.303,62.5748,62.729,218187.0
2016-11-08 09:35:00,73.22,73.24,72.69,72.81,179417.0,62.729,62.7461,62.2749,62.3777,179417.0
2016-11-08 09:40:00,72.76,72.94,72.3,72.38,409385.0,62.3349,62.4891,61.9408,62.0093,409385.0
2016-11-08 09:45:00,72.38,72.77,72.3,72.56,145373.0,62.0093,62.3435,61.9408,62.1635,145373.0
2016-11-08 09:50:00,72.55,72.56,72.32,72.33,47743.0,62.155,62.1635,61.9579,61.9665,47743.0
2016-11-08 09:55:00,72.32,72.66,72.31,72.63,63336.0,61.9579,62.2492,61.9494,62.2235,63336.0
2016-11-08 10:00:00,72.61,72.72,72.56,72.72,72997.0,62.2064,62.3006,62.1635,62.3006,72997.0
2016-11-08 10:05:00,72.7,72.75,72.67,72.72,80693.0,62.2835,62.3263,62.2578,62.3006,80693.0
2016-11-08 10:10:00,72.73,72.9,72.68,72.68,170468.0,62.3092,62.4548,62.2664,62.2664,170468.0
2016-11-08 10:15:00,72.68,72.78,72.57,72.68,59638.0,62.2664,62.352,62.1721,62.2664,59638.0
2016-11-08 10:20:00,72.68,72.8,72.65,72.77,66039.0,62.2664,62.3692,62.2407,62.3435,66039.0
2016-11-08 10:25:00,72.77,72.79,72.69,72.75,89425.0,62.3435,62.3606,62.2749,62.3263,89425.0
2016-11-08 10:30:00,72.75,72.82,72.7,72.7,68091.0,62.3263,62.3863,62.2835,62.2835,68091.0
2016-11-08 10:35:00,72.7,72.74,72.63,72.64,46849.0,62.2835,62.3178,62.2235,62.2321,46849.0
2016-11-08 10:40:00,72.64,72.74,72.63,72.74,33707.0,62.2321,62.3178,62.2235,62.3178,33707.0
2016-11-08 10:45:00,72.72,72.89,72.72,72.8,151704.0,62.3006,62.4463,62.3006,62.3692,151704.0
2016-11-08 10:50:00,72.8,72.85,72.78,72.8,35262.0,62.3692,62.412,62.352,62.3692,35262.0
2016-11-08 10:55:00,72.79,72.86,72.79,72.8,58855.0,62.3606,62.4206,62.3606,62.3692,58855.0
2016-11-08 11:00:00,72.79,72.86,72.76,72.84,78480.0,62.3606,62.4206,62.3349,62.4034,78480.0
2016-11-08 11:05:00,72.84,72.86,72.78,72.82,220870.0,62.4034,62.4206,62.352,62.3863,220870.0
2016-11-08 11:10:00,72.83,72.96,72.8,72.95,300140.0,62.3949,62.5062,62.3692,62.4977,300140.0
2016-11-08 11:15:00,72.95,73.1,72.91,73.05,177725.0,62.4977,62.6262,62.4634,62.5833,177725.0
2016-11-08 11:20:00,73.04,73.12,73.01,73.1,93134.0,62.5748,62.6433,62.5491,62.6262,93134.0
2016-11-08 11:25:00,73.1,73.11,73.0,73.06,61796.0,62.6262,62.6347,62.5405,62.5919,61796.0
2016-11-08 11:30:00,73.06,73.21,73.02,73.15,82208.0,62.5919,62.7204,62.5576,62.669,82208.0
2016-11-08 11:35:00,73.16,73.2,73.08,73.1,194345.0,62.6776,62.7118,62.609,62.6262,194345.0
2016-11-08 11:40:00,73.1,73.29,73.07,73.29,76954.0,62.6262,62.789,62.6005,62.789,76954.0
2016-11-08 11:45:00,73.3,73.52,73.27,73.48,36730.0,62.7975,62.986,62.7718,62.9517,36730.0
2016-11-08 11:50:00,73.48,73.59,73.47,73.48,37030.0,62.9517,63.046,62.9432,62.9517,37030.0
2016-11-08 11:55:00,73.47,73.62,73.44,73.58,35250.0,62.9432,63.0717,62.9175,63.0374,35250.0
2016-11-08 12:00:00,73.6,73.65,73.56,73.61,31079.0,63.0545,63.0974,63.0203,63.0631,31079.0
2016-11-08 12:05:00,73.61,73.69,73.61,73.66,26195.0,63.0631,63.1316,63.0631,63.1059,26195.0
2016-11-08 12:10:00,73.67,73.7,73.59,73.62,33645.0,63.1145,63.1402,63.046,63.0717,33645.0
2016-11-08 12:15:00,73.62,73.62,73.51,73.56,60388.0,63.0717,63.0717,62.9774,63.0203,60388.0
2016-11-08 12:20:00,73.56,73.57,73.52,73.56,42302.0,63.0203,63.0288,62.986,63.0203,42302.0
2016-11-08 12:25:00,73.55,73.57,73.47,73.47,24269.0,63.0117,63.0288,62.9432,62.9432,24269.0
2016-11-08 12:30:00,73.47,73.48,73.29,73.29,38129.0,62.9432,62.9517,62.789,62.789,38129.0
2016-11-08 12:35:00,73.29,73.36,73.22,73.24,37322.0,62.789,62.8489,62.729,62.7461,37322.0
2016-11-08 12:40:00,73.25,73.27,73.22,73.25,13149.0,62.7547,62.7718,62.729,62.7547,13149.0
2016-11-08 12:45:00,73.25,73.28,73.19,73.22,64206.0,62.7547,62.7804,62.7033,62.729,64206.0
2016-11-08 12:50:00,73.23,73.28,73.19,73.23,111700.0,62.7375,62.7804,62.7033,62.7375,111700.0
2016-11-08 12:55:00,73.23,73.28,73.23,73.25,101043.0,62.7375,62.7804,62.7375,62.7547,101043.0
2016-11-08 13:00:00,73.25,73.41,73.25,73.39,99376.0,62.7547,62.8918,62.7547,62.8746,99376.0
2016-11-08 13:05:00,73.39,73.5,73.28,73.29,72599.0,62.8746,62.9689,62.7804,62.789,72599.0
2016-11-08 13:10:00,73.33,73.36,73.27,73.32,42851.0,62.8232,62.8489,62.7718,62.8147,42851.0
2016-11-08 13:15:00,73.32,73.32,73.19,73.23,46878.0,62.8147,62.8147,62.7033,62.7375,46878.0
2016-11-08 13:20:00,73.21,73.32,73.18,73.3,37177.0,62.7204,62.8147,62.6947,62.7975,37177.0
2016-11-08 13:25:00,73.3,73.31,73.24,73.26,42764.0,62.7975,62.8061,62.7461,62.7633,42764.0
2016-11-08 13:30:00,73.27,73.31,73.21,73.28,42520.0,62.7718,62.8061,62.7204,62.7804,42520.0
2016-11-08 13:35:00,73.28,73.3,73.17,73.26,62076.0,62.7804,62.7975,62.6861,62.7633,62076.0
2016-11-08 13:40:00,73.28,73.29,73.17,73.17,37472.0,62.7804,62.789,62.6861,62.6861,37472.0
2016-11-08 13:45:00,73.17,73.19,73.1,73.17,21914.0,62.6861,62.7033,62.6262,62.6861,21914.0
2016-11-08 13:50:00,73.18,73.22,73.16,73.22,26334.0,62.6947,62.729,62.6776,62.729,26334.0
2016-11-08 13:55:00,73.22,73.27,73.18,73.2,27342.0,62.729,62.7718,62.6947,62.7118,27342.0
2016-11-08 14:00:00,73.2,73.24,73.18,73.21,22415.0,62.7118,62.7461,62.6947,62.7204,22415.0
2016-11-08 14:05:00,73.19,73.25,73.16,73.21,37163.0,62.7033,62.7547,62.6776,62.7204,37163.0
2016-11-08 14:10:00,73.21,73.22,73.12,73.13,36320.0,62.7204,62.729,62.6433,62.6519,36320.0
2016-11-08 14:15:00,73.13,73.14,72.97,72.98,96283.0,62.6519,62.6604,62.5148,62.5234,96283.0
2016-11-08 14:20:00,72.98,73.08,72.96,73.01,50888.0,62.5234,62.609,62.5062,62.5491,50888.0
2016-11-08 14:25:00,73.02,73.05,72.95,73.03,76347.0,62.5576,62.5833,62.4977,62.5662,76347.0
2016-11-08 14:30:00,73.03,73.05,72.99,72.99,44811.0,62.5662,62.5833,62.5319,62.5319,44811.0
2016-11-08 14:35:00,73.01,73.03,72.96,72.99,26455.0,62.5491,62.5662,62.5062,62.5319,26455.0
2016-11-08 14:40:00,72.99,73.02,72.91,72.92,15050.0,62.5319,62.5576,62.4634,62.472,15050.0
2016-11-08 14:45:00,72.91,72.91,72.75,72.82,33098.0,62.4634,62.4634,62.3263,62.3863,33098.0
2016-11-08 14:50:00,72.85,72.94,72.83,72.92,56492.0,62.412,62.4891,62.3949,62.472,56492.0
2016-11-08 14:55:00,72.93,72.93,72.84,72.88,32951.0,62.4805,62.4805,62.4034,62.4377,32951.0
2016-11-08 15:00:00,72.88,72.95,72.87,72.92,34559.0,62.4377,62.4977,62.4291,62.472,34559.0
2016-11-08 15:05:00,72.93,73.1,72.93,73.1,43040.0,62.4805,62.6262,62.4805,62.6262,43040.0
2016-11-08 15:10:00,73.1,73.19,73.09,73.15,44635.0,62.6262,62.7033,62.6176,62.669,44635.0
2016-11-08 15:15:00,73.16,73.17,73.06,73.11,35315.0,62.6776,62.6861,62.5919,62.6347,35315.0
2016-11-08 15:20:00,73.1,73.2,73.07,73.17,46339.0,62.6262,62.7118,62.6005,62.6861,46339.0
2016-11-08 15:25:00,73.17,73.25,73.16,73.21,41683.0,62.6861,62.7547,62.6776,62.7204,41683.0
2016-11-08 15:30:00,73.22,73.22,73.12,73.16,139282.0,62.729,62.729,62.6433,62.6776,139282.0
2016-11-08 15:35:00,73.17,73.17,73.11,73.14,123416.0,62.6861,62.6861,62.6347,62.6604,123416.0
2016-11-08 15:40:00,73.14,73.16,73.06,73.1,68390.0,62.6604,62.6776,62.5919,62.6262,68390.0
2016-11-08 15:45:00,73.11,73.16,72.95,72.95,92837.0,62.6347,62.6776,62.4977,62.4977,92837.0
2016-11-08 15:50:00,72.95,73.0,72.75,72.81,122940.0,62.4977,62.5405,62.3263,62.3777,122940.0
2016-11-08 15:55:00,72.81,72.87,72.76,72.86,202165.0,62.3777,62.4291,62.3349,62.4206,202165.0
2016-11-09 09:30:00,73.65,75.34,73.25,74.86,247441.0,63.4282,64.8836,63.0837,64.4702,247441.0
2016-11-09 09:35:00,74.87,75.09,73.96,73.98,322904.0,64.4788,64.6683,63.6951,63.7124,322904.0
2016-11-09 09:40:00,73.95,74.28,73.76,74.24,209359.0,63.6865,63.9707,63.5229,63.9363,209359.0
2016-11-09 09:45:00,74.23,74.79,74.17,74.76,306477.0,63.9277,64.4099,63.876,64.3841,306477.0
2016-11-09 09:50:00,74.75,75.27,74.53,75.18,215753.0,64.3755,64.8233,64.186,64.7458,215753.0
2016-11-09 09:55:00,75.15,75.25,74.93,75.08,212378.0,64.72,64.8061,64.5305,64.6597,212378.0
2016-11-09 10:00:00,75.1,75.12,74.72,74.73,152353.0,64.6769,64.6941,64.3497,64.3583,152353.0
2016-11-09 10:05:00,74.76,74.8,74.45,74.49,152458.0,64.3841,64.4185,64.1171,64.1516,152458.0
2016-11-09 10:10:00,74.48,74.64,74.21,74.45,172751.0,64.143,64.2808,63.9104,64.1171,172751.0
2016-11-09 10:15:00,74.45,74.61,74.2,74.22,194394.0,64.1171,64.2549,63.9018,63.919,194394.0
2016-11-09 10:20:00,74.22,74.39,74.21,74.31,109753.0,63.919,64.0655,63.9104,63.9966,109753.0
2016-11-09 10:25:00,74.31,74.64,74.29,74.58,175627.0,63.9966,64.2808,63.9793,64.2291,175627.0
2016-11-09 10:30:00,74.58,74.58,74.27,74.38,94969.0,64.2291,64.2291,63.9621,64.0568,94969.0
2016-11-09 10:35:00,74.38,74.4,74.08,74.23,254844.0,64.0568,64.0741,63.7985,63.9277,254844.0
2016-11-09 10:40:00,74.21,74.61,74.2,74.59,620154.0,63.9104,64.2549,63.9018,64.2377,620154.0
2016-11-09 10:45:00,74.59,74.64,74.43,74.43,89989.0,64.2377,64.2808,64.0999,64.0999,89989.0
2016-11-09 10:50:00,74.42,74.61,74.41,74.58,176017.0,64.0913,64.2549,64.0827,64.2291,176017.0
2016-11-09 10:55:00,74.59,74.7,74.44,74.57,164544.0,64.2377,64.3324,64.1085,64.2205,164544.0
2016-11-09 11:00:00,74.57,75.01,74.56,74.94,133121.0,64.2205,64.5994,64.2119,64.5391,133121.0
2016-11-09 11:05:00,74.95,75.02,74.91,75.0,120624.0,64.5477,64.608,64.5133,64.5908,120624.0
2016-11-09 11:10:00,75.0,75.34,74.98,75.3,137228.0,64.5908,64.8836,64.5736,64.8492,137228.0
2016-11-09 11:15:00,75.3,75.4,75.17,75.19,123457.0,64.8492,64.9353,64.7372,64.7544,123457.0
2016-11-09 11:20:00,75.19,75.34,75.13,75.33,96882.0,64.7544,64.8836,64.7027,64.875,96882.0
2016-11-09 11:25:00,75.36,75.64,75.33,75.56,98851.0,64.9008,65.142,64.875,65.0731,98851.0
2016-11-09 11:30:00,75.56,75.73,75.56,75.65,58379.0,65.0731,65.2195,65.0731,65.1506,58379.0
2016-11-09 11:35:00,75.62,75.66,75.45,75.52,168329.0,65.1247,65.1592,64.9783,65.0386,168329.0
2016-11-09 11:40:00,75.53,75.58,75.37,75.5,212469.0,65.0472,65.0903,64.9094,65.0214,212469.0
2016-11-09 11:45:00,75.5,75.6,75.46,75.56,99973.0,65.0214,65.1075,64.9869,65.0731,99973.0
2016-11-09 11:50:00,75.57,75.74,75.55,75.69,89600.0,65.0817,65.2281,65.0645,65.185,89600.0
2016-11-09 11:55:00,75.68,75.81,75.56,75.61,139412.0,65.1764,65.2884,65.0731,65.1161,139412.0
2016-11-09 12:00:00,75.61,75.62,75.33,75.35,181494.0,65.1161,65.1247,64.875,64.8922,181494.0
2016-11-09 12:05:00,75.34,75.61,75.34,75.59,78113.0,64.8836,65.1161,64.8836,65.0989,78113.0
2016-11-09 12:10:00,75.6,75.73,75.55,75.58,122385.0,65.1075,65.2195,65.0645,65.0903,122385.0
2016-11-09 12:15:00,75.59,75.9,75.58,75.81,110574.0,65.0989,65.3659,65.0903,65.2884,110574.0
2016-11-09 12:20:00,75.82,75.85,75.68,75.7,143049.0,65.297,65.3228,65.1764,65.1936,143049.0
2016-11-09 12:25:00,75.71,75.83,75.63,75.75,201545.0,65.2023,65.3056,65.1334,65.2367,201545.0
2016-11-09 12:30:00,75.76,75.97,75.69,75.89,162630.0,65.2453,65.4262,65.185,65.3573,162630.0
2016-11-09 12:35:00,75.89,75.95,75.69,75.69,74777.0,65.3573,65.4089,65.185,65.185,74777.0
2016-11-09 12:40:00,75.73,75.81,75.69,75.75,117414.0,65.2195,65.2884,65.185,65.2367,117414.0
2016-11-09 12:45:00,75.75,75.78,75.66,75.74,149384.0,65.2367,65.2625,65.1592,65.2281,149384.0
2016-11-09 12:50:00,75.74,75.8,75.69,75.8,85405.0,65.2281,65.2798,65.185,65.2798,85405.0
2016-11-09 12:55:00,75.82,76.24,75.8,76.18,73370.0,65.297,65.6587,65.2798,65.607,73370.0
2016-11-09 13:00:00,76.19,76.4,76.13,76.37,66137.0,65.6156,65.7965,65.564,65.7707,66137.0
2016-11-09 13:05:00,76.37,76.55,76.12,76.31,162609.0,65.7707,65.9257,65.5553,65.719,162609.0
2016-11-09 13:10:00,76.34,76.66,76.3,76.44,74309.0,65.7448,66.0204,65.7104,65.8309,74309.0
2016-11-09 13:15:00,76.43,76.51,76.31,76.33,214528.0,65.8223,65.8912,65.719,65.7362,214528.0
2016-11-09 13:20:00,76.33,76.33,76.17,76.25,247133.0,65.7362,65.7362,65.5984,65.6673,247133.0
2016-11-09 13:25:00,76.27,76.41,76.24,76.34,70865.0,65.6845,65.8051,65.6587,65.7448,70865.0
2016-11-09 13:30:00,76.31,76.49,76.25,76.47,65287.0,65.719,65.874,65.6673,65.8568,65287.0
2016-11-09 13:35:00,76.48,76.52,76.41,76.51,46038.0,65.8654,65.8998,65.8051,65.8912,46038.0
2016-11-09 13:40:00,76.49,76.56,76.46,76.5,97055.0,65.874,65.9343,65.8482,65.8826,97055.0
2016-11-09 13:45:00,76.51,76.56,76.39,76.51,155715.0,65.8912,65.9343,65.7879,65.8912,155715.0
2016-11-09 13:50:00,76.52,76.55,76.47,76.53,94049.0,65.8998,65.9257,65.8568,65.9084,94049.0
2016-11-09 13:55:00,76.52,76.59,76.5,76.54,83406.0,65.8998,65.9601,65.8826,65.9171,83406.0
2016-11-09 14:00:00,76.55,76.61,76.51,76.54,112383.0,65.9257,65.9773,65.8912,65.9171,112383.0
2016-11-09 14:05:00,76.54,76.57,76.51,76.54,120135.0,65.9171,65.9429,65.8912,65.9171,120135.0
2016-11-09 14:10:00,76.55,76.58,76.42,76.44,112436.0,65.9257,65.9515,65.8137,65.8309,112436.0
2016-11-09 14:15:00,76.44,76.51,76.42,76.45,109175.0,65.8309,65.8912,65.8137,65.8395,109175.0
2016-11-09 14:20:00,76.45,76.5,76.35,76.47,207803.0,65.8395,65.8826,65.7534,65.8568,207803.0
2016-11-09 14:25:00,76.47,76.52,76.4,76.48,123685.0,65.8568,65.8998,65.7965,65.8654,123685.0
2016-11-09 14:30:00,76.48,76.55,76.46,76.54,120871.0,65.8654,65.9257,65.8482,65.9171,120871.0
2016-11-09 14:35:00,76.54,76.59,76.49,76.52,141775.0,65.9171,65.9601,65.874,65.8998,141775.0
2016-11-09 14:40:00,76.51,76.58,76.46,76.56,153314.0,65.8912,65.9515,65.8482,65.9343,153314.0
2016-11-09 14:45:00,76.56,76.63,76.54,76.59,95317.0,65.9343,65.9946,65.9171,65.9601,95317.0
2016-11-09 14:50:00,76.59,76.59,76.49,76.55,114677.0,65.9601,65.9601,65.874,65.9257,114677.0
2016-11-09 14:55:00,76.55,76.56,76.49,76.55,96270.0,65.9257,65.9343,65.874,65.9257,96270.0
2016-11-09 15:00:00,76.55,76.55,76.45,76.54,107947.0,65.9257,65.9257,65.8395,65.9171,107947.0
2016-11-09 15:05:00,76.54,76.55,76.47,76.49,103331.0,65.9171,65.9257,65.8568,65.874,103331.0
2016-11-09 15:10:00,76.5,76.56,76.48,76.55,94687.0,65.8826,65.9343,65.8654,65.9257,94687.0
2016-11-09 15:15:00,76.54,76.55,76.51,76.54,138635.0,65.9171,65.9257,65.8912,65.9171,138635.0
2016-11-09 15:20:00,76.54,76.57,76.52,76.53,199384.0,65.9171,65.9429,65.8998,65.9084,199384.0
2016-11-09 15:25:00,76.53,76.58,76.52,76.54,108240.0,65.9084,65.9515,65.8998,65.9171,108240.0
2016-11-09 15:30:00,76.54,76.55,76.33,76.4,127928.0,65.9171,65.9257,65.7362,65.7965,127928.0
2016-11-09 15:35:00,76.39,76.44,76.28,76.3,140398.0,65.7879,65.8309,65.6931,65.7104,140398.0
2016-11-09 15:40:00,76.3,76.37,76.28,76.33,135586.0,65.7104,65.7707,65.6931,65.7362,135586.0
2016-11-09 15:45:00,76.32,76.32,75.82,75.95,293003.0,65.7276,65.7276,65.297,65.4089,293003.0
2016-11-09 15:50:00,75.96,75.98,75.85,75.95,294295.0,65.4176,65.4348,65.3228,65.4089,294295.0
2016-11-09 15:55:00,75.95,76.36,75.95,76.3,386457.0,65.4089,65.762,65.4089,65.7104,386457.0
2016-11-10 09:30:00,76.67,78.1,76.67,78.07,186027.0,66.029,67.2605,66.029,67.2347,186027.0
2016-11-10 09:35:00,78.1,78.46,78.0,78.22,226809.0,67.2605,67.5706,67.1744,67.3639,226809.0
2016-11-10 09:40:00,78.22,78.95,78.19,78.9,201998.0,67.3639,67.9926,67.3381,67.9495,201998.0
2016-11-10 09:45:00,78.9,79.38,78.84,79.38,278175.0,67.9495,68.3629,67.8978,68.3629,278175.0
2016-11-10 09:50:00,79.39,79.51,79.2,79.48,164764.0,68.3715,68.4749,68.2079,68.449,164764.0
2016-11-10 09:55:00,79.48,79.5,79.3,79.48,122973.0,68.449,68.4662,68.294,68.449,122973.0
2016-11-10 10:00:00,79.5,79.69,79.07,79.14,134692.0,68.4662,68.6299,68.0959,68.1562,134692.0
2016-11-10 10:05:00,79.14,79.56,79.02,79.47,112655.0,68.1562,68.5179,68.0529,68.4404,112655.0
2016-11-10 10:10:00,79.49,79.49,79.02,79.11,181985.0,68.4576,68.4576,68.0529,68.1304,181985.0
2016-11-10 10:15:00,79.1,79.26,78.92,79.01,98417.0,68.1218,68.2595,67.9667,68.0442,98417.0
2016-11-10 10:20:00,79.06,79.26,79.02,79.16,97553.0,68.0873,68.2595,68.0529,68.1734,97553.0
2016-11-10 10:25:00,79.15,79.2,78.9,79.02,99318.0,68.1648,68.2079,67.9495,68.0529,99318.0
2016-11-10 10:30:00,79.02,79.26,78.98,79.01,90245.0,68.0529,68.2595,68.0184,68.0442,90245.0
2016-11-10 10:35:00,79.01,79.05,78.79,78.94,101095.0,68.0442,68.0787,67.8548,67.984,101095.0
2016-11-10 10:40:00,78.95,79.12,78.88,79.0,126288.0,67.9926,68.139,67.9323,68.0356,126288.0
2016-11-10 10:45:00,79.0,79.07,78.7,78.7,75406.0,68.0356,68.0959,67.7773,67.7773,75406.0
2016-11-10 10:50:00,78.75,78.84,78.3,78.32,66864.0,67.8203,67.8978,67.4328,67.45,66864.0
2016-11-10 10:55:00,78.36,78.57,78.19,78.26,42839.0,67.4845,67.6653,67.3381,67.3983,42839.0
2016-11-10 11:00:00,78.2,78.49,78.03,78.03,37551.0,67.3467,67.5964,67.2003,67.2003,37551.0
2016-11-10 11:05:00,78.03,78.29,77.86,77.91,44665.0,67.2003,67.4242,67.0539,67.0969,44665.0
2016-11-10 11:10:00,77.9,78.25,77.77,78.24,45461.0,67.0883,67.3897,66.9763,67.3811,45461.0
2016-11-10 11:15:00,78.24,78.36,78.21,78.31,33280.0,67.3811,67.4845,67.3553,67.4414,33280.0
2016-11-10 11:20:00,78.29,78.4,78.18,78.28,37608.0,67.4242,67.5189,67.3294,67.4156,37608.0
2016-11-10 11:25:00,78.29,78.29,77.84,77.84,48093.0,67.4242,67.4242,67.0366,67.0366,48093.0
2016-11-10 11:30:00,77.85,78.19,77.85,78.04,49041.0,67.0452,67.3381,67.0452,67.2089,49041.0
2016-11-10 11:35:00,78.06,78.11,77.82,77.91,39864.0,67.2261,67.2692,67.0194,67.0969,39864.0
2016-11-10 11:40:00,77.92,78.14,77.8,78.02,78078.0,67.1055,67.295,67.0022,67.1916,78078.0
2016-11-10 11:45:00,78.06,78.42,78.03,78.2,75690.0,67.2261,67.5361,67.2003,67.3467,75690.0
2016-11-10 11:50:00,78.17,78.24,77.99,78.17,24239.0,67.3208,67.3811,67.1658,67.3208,24239.0
2016-11-10 11:55:00,78.17,78.22,78.05,78.1,45609.0,67.3208,67.3639,67.2175,67.2605,45609.0
2016-11-10 12:00:00,78.1,78.19,78.02,78.15,47365.0,67.2605,67.3381,67.1916,67.3036,47365.0
2016-11-10 12:05:00,78.16,78.25,78.07,78.07,36302.0,67.3122,67.3897,67.2347,67.2347,36302.0
2016-11-10 12:10:00,78.06,78.53,78.06,78.52,33630.0,67.2261,67.6309,67.2261,67.6223,33630.0
2016-11-10 12:15:00,78.48,78.79,78.41,78.74,25096.0,67.5878,67.8548,67.5275,67.8117,25096.0
2016-11-10 12:20:00,78.74,78.85,78.66,78.76,25699.0,67.8117,67.9065,67.7428,67.8289,25699.0
2016-11-10 12:25:00,78.79,78.82,78.65,78.69,30794.0,67.8548,67.8806,67.7342,67.7687,30794.0
2016-11-10 12:30:00,78.67,78.73,78.59,78.59,32280.0,67.7514,67.8031,67.6825,67.6825,32280.0
2016-11-10 12:35:00,78.58,78.67,78.49,78.5,21282.0,67.6739,67.7514,67.5964,67.605,21282.0
2016-11-10 12:40:00,78.51,78.62,78.29,78.53,19341.0,67.6136,67.7084,67.4242,67.6309,19341.0
2016-11-10 12:45:00,78.56,78.68,78.54,78.66,13633.0,67.6567,67.76,67.6395,67.7428,13633.0
2016-11-10 12:50:00,78.65,78.68,78.61,78.61,60265.0,67.7342,67.76,67.6998,67.6998,60265.0
2016-11-10 12:55:00,78.62,78.65,78.53,78.62,15394.0,67.7084,67.7342,67.6309,67.7084,15394.0
2016-11-10 13:00:00,78.63,78.69,78.55,78.61,46720.0,67.717,67.7687,67.6481,67.6998,46720.0
2016-11-10 13:05:00,78.62,78.66,78.58,78.64,27360.0,67.7084,67.7428,67.6739,67.7256,27360.0
2016-11-10 13:10:00,78.64,78.68,78.49,78.58,41447.0,67.7256,67.76,67.5964,67.6739,41447.0
2016-11-10 13:15:00,78.59,78.82,78.57,78.65,23205.0,67.6825,67.8806,67.6653,67.7342,23205.0
2016-11-10 13:20:00,78.61,78.75,78.55,78.57,18758.0,67.6998,67.8203,67.6481,67.6653,18758.0
2016-11-10 13:25:00,78.55,78.62,78.48,78.62,17337.0,67.6481,67.7084,67.5878,67.7084,17337.0
2016-11-10 13:30:00,78.63,78.67,78.5,78.5,38919.0,67.717,67.7514,67.605,67.605,38919.0
2016-11-10 13:35:00,78.51,78.76,78.49,78.75,17964.0,67.6136,67.8289,67.5964,67.8203,17964.0
2016-11-10 13:40:00,78.75,78.85,78.71,78.78,70307.0,67.8203,67.9065,67.7859,67.8462,70307.0
2016-11-10 13:45:00,78.8,78.82,78.69,78.79,55358.0,67.8634,67.8806,67.7687,67.8548,55358.0
2016-11-10 13:50:00,78.79,78.9,78.77,78.89,32066.0,67.8548,67.9495,67.8376,67.9409,32066.0
2016-11-10 13:55:00,78.88,78.96,78.82,78.91,39404.0,67.9323,68.0012,67.8806,67.9581,39404.0
2016-11-10 14:00:00,78.92,78.98,78.88,78.92,116199.0,67.9667,68.0184,67.9323,67.9667,116199.0
2016-11-10 14:05:00,78.93,78.99,78.92,78.99,22037.0,67.9753,68.027,67.9667,68.027,22037.0
2016-11-10 14:10:00,79.0,79.14,78.97,79.02,46140.0,68.0356,68.1562,68.0098,68.0529,46140.0
2016-11-10 14:15:00,79.03,79.07,78.89,78.94,25747.0,68.0615,68.0959,67.9409,67.984,25747.0
2016-11-10 14:20:00,78.94,78.95,78.83,78.92,55760.0,67.984,67.9926,67.8892,67.9667,55760.0
2016-11-10 14:25:00,78.9,79.07,78.9,79.07,45180.0,67.9495,68.0959,67.9495,68.0959,45180.0
2016-11-10 14:30:00,79.08,79.1,78.88,78.92,32928.0,68.1045,68.1218,67.9323,67.9667,32928.0
2016-11-10 14:35:00,78.92,79.2,78.88,79.18,51524.0,67.9667,68.2079,67.9323,68.1907,51524.0
2016-11-10 14:40:00,79.19,79.26,79.18,79.26,27325.0,68.1993,68.2595,68.1907,68.2595,27325.0
2016-11-10 14:45:00,79.25,79.35,79.21,79.29,52807.0,68.2509,68.3371,68.2165,68.2854,52807.0
2016-11-10 14:50:00,79.29,79.3,79.17,79.24,86596.0,68.2854,68.294,68.182,68.2423,86596.0
2016-11-10 14:55:00,79.24,79.24,79.09,79.23,47230.0,68.2423,68.2423,68.1131,68.2337,47230.0
2016-11-10 15:00:00,79.23,79.28,79.2,79.28,55790.0,68.2337,68.2768,68.2079,68.2768,55790.0
2016-11-10 15:05:00,79.3,79.31,79.22,79.29,126237.0,68.294,68.3026,68.2251,68.2854,126237.0
2016-11-10 15:10:00,79.29,79.3,79.11,79.2,81167.0,68.2854,68.294,68.1304,68.2079,81167.0
2016-11-10 15:15:00,79.2,79.21,79.11,79.15,83831.0,68.2079,68.2165,68.1304,68.1648,83831.0
2016-11-10 15:20:00,79.15,79.2,79.12,79.17,80874.0,68.1648,68.2079,68.139,68.182,80874.0
2016-11-10 15:25:00,79.18,79.26,79.12,79.26,80401.0,68.1907,68.2595,68.139,68.2595,80401.0
2016-11-10 15:30:00,79.25,79.26,79.1,79.15,131380.0,68.2509,68.2595,68.1218,68.1648,131380.0
2016-11-10 15:35:00,79.16,79.24,79.15,79.22,130369.0,68.1734,68.2423,68.1648,68.2251,130369.0
2016-11-10 15:40:00,79.22,79.31,79.14,79.3,130070.0,68.2251,68.3026,68.1562,68.294,130070.0
2016-11-10 15:45:00,79.3,79.48,79.22,79.42,181621.0,68.294,68.449,68.2251,68.3973,181621.0
2016-11-10 15:50:00,79.42,79.44,79.07,79.08,236360.0,68.3973,68.4146,68.0959,68.1045,236360.0
2016-11-10 15:55:00,79.08,79.23,79.0,79.23,476447.0,68.1045,68.2337,68.0356,68.2337,476447.0
2016-11-11 09:30:00,78.75,79.6,78.73,79.19,54788.0,67.8203,68.5524,67.8031,68.1993,54788.0
2016-11-11 09:35:00,79.23,79.49,79.1,79.49,38828.0,68.2337,68.4576,68.1218,68.4576,38828.0
2016-11-11 09:40:00,79.48,79.66,79.23,79.46,81783.0,68.449,68.604,68.2337,68.4318,81783.0
2016-11-11 09:45:00,79.46,79.55,79.29,79.44,62036.0,68.4318,68.5093,68.2854,68.4146,62036.0
2016-11-11 09:50:00,79.43,79.61,79.35,79.52,85420.0,68.406,68.561,68.3371,68.4835,85420.0
2016-11-11 09:55:00,79.55,79.85,79.49,79.85,49624.0,68.5093,68.7677,68.4576,68.7677,49624.0
2016-11-11 10:00:00,79.87,79.9,79.62,79.76,63311.0,68.7849,68.8107,68.5696,68.6902,63311.0
2016-11-11 10:05:00,79.77,79.89,79.6,79.63,59473.0,68.6988,68.8021,68.5524,68.5782,59473.0
2016-11-11 10:10:00,79.6,79.69,79.5,79.65,16882.0,68.5524,68.6299,68.4662,68.5954,16882.0
2016-11-11 10:15:00,79.62,79.89,79.62,79.65,17264.0,68.5696,68.8021,68.5696,68.5954,17264.0
2016-11-11 10:20:00,79.66,79.72,79.55,79.58,31111.0,68.604,68.6557,68.5093,68.5351,31111.0
2016-11-11 10:25:00,79.59,79.59,79.4,79.53,76571.0,68.5437,68.5437,68.3801,68.4921,76571.0
2016-11-11 10:30:00,79.53,79.61,79.41,79.41,30458.0,68.4921,68.561,68.3887,68.3887,30458.0
2016-11-11 10:35:00,79.41,79.55,79.33,79.5,44112.0,68.3887,68.5093,68.3198,68.4662,44112.0
2016-11-11 10:40:00,79.49,79.57,79.42,79.56,34516.0,68.4576,68.5265,68.3973,68.5179,34516.0
2016-11-11 10:45:00,79.58,79.64,79.48,79.56,24621.0,68.5351,68.5868,68.449,68.5179,24621.0
2016-11-11 10:50:00,79.55,79.62,79.42,79.57,50713.0,68.5093,68.5696,68.3973,68.5265,50713.0
2016-11-11 10:55:00,79.58,79.69,79.52,79.64,158115.0,68.5351,68.6299,68.4835,68.5868,158115.0
2016-11-11 11:00:00,79.64,79.73,79.57,79.71,61158.0,68.5868,68.6643,68.5265,68.6471,61158.0
2016-11-11 11:05:00,79.71,79.85,79.65,79.68,33478.0,68.6471,68.7677,68.5954,68.6213,33478.0
2016-11-11 11:10:00,79.68,79.76,79.59,79.74,54135.0,68.6213,68.6902,68.5437,68.6729,54135.0
2016-11-11 11:15:00,79.66,79.67,79.53,79.58,20817.0,68.604,68.6126,68.4921,68.5351,20817.0
2016-11-11 11:20:00,79.59,79.59,79.44,79.55,40103.0,68.5437,68.5437,68.4146,68.5093,40103.0
2016-11-11 11:25:00,79.52,79.58,79.48,79.55,38541.0,68.4835,68.5351,68.449,68.5093,38541.0
2016-11-11 11:30:00,79.55,79.7,79.53,79.56,16113.0,68.5093,68.6385,68.4921,68.5179,16113.0
2016-11-11 11:35:00,79.59,79.71,79.55,79.69,21189.0,68.5437,68.6471,68.5093,68.6299,21189.0
2016-11-11 11:40:00,79.72,79.81,79.61,79.62,20238.0,68.6557,68.7332,68.561,68.5696,20238.0
2016-11-11 11:45:00,79.6,79.72,79.42,79.46,226842.0,68.5524,68.6557,68.3973,68.4318,226842.0
2016-11-11 11:50:00,79.44,79.5,79.35,79.5,21993.0,68.4146,68.4662,68.3371,68.4662,21993.0
2016-11-11 11:55:00,79.5,79.7,79.47,79.65,26571.0,68.4662,68.6385,68.4404,68.5954,26571.0
2016-11-11 12:00:00,79.63,79.69,79.61,79.66,50235.0,68.5782,68.6299,68.561,68.604,50235.0
2016-11-11 12:05:00,79.66,79.83,79.63,79.82,24469.0,68.604,68.7504,68.5782,68.7418,24469.0
2016-11-11 12:10:00,79.84,79.84,79.73,79.74,27458.0,68.7591,68.7591,68.6643,68.6729,27458.0
2016-11-11 12:15:00,79.76,79.93,79.75,79.91,39780.0,68.6902,68.8366,68.6815,68.8193,39780.0
2016-11-11 12:20:00,79.91,79.95,79.89,79.95,17802.0,68.8193,68.8538,68.8021,68.8538,17802.0
2016-11-11 12:25:00,79.95,80.04,79.92,79.98,102628.0,68.8538,68.9313,68.8279,68.8796,102628.0
2016-11-11 12:30:00,79.98,80.02,79.88,79.91,14047.0,68.8796,68.9141,68.7935,68.8193,14047.0
2016-11-11 12:35:00,79.9,79.98,79.87,79.93,18418.0,68.8107,68.8796,68.7849,68.8366,18418.0
2016-11-11 12:40:00,79.93,80.05,79.93,80.02,38015.0,68.8366,68.9399,68.8366,68.9141,38015.0
2016-11-11 12:45:00,80.02,80.02,79.98,80.0,62750.0,68.9141,68.9141,68.8796,68.8968,62750.0
2016-11-11 12:50:00,80.0,80.11,79.99,80.11,78303.0,68.8968,68.9916,68.8882,68.9916,78303.0
2016-11-11 12:55:00,80.11,80.2,80.08,80.16,59251.0,68.9916,69.0691,68.9657,69.0346,59251.0
2016-11-11 13:00:00,80.17,80.47,80.17,80.46,50638.0,69.0433,69.3016,69.0433,69.293,50638.0
2016-11-11 13:05:00,80.47,80.47,80.35,80.41,29444.0,69.3016,69.3016,69.1983,69.2499,29444.0
2016-11-11 13:10:00,80.41,80.58,80.34,80.58,61767.0,69.2499,69.3963,69.1897,69.3963,61767.0
2016-11-11 13:15:00,80.58,80.65,80.57,80.64,60207.0,69.3963,69.4566,69.3877,69.448,60207.0
2016-11-11 13:20:00,80.63,80.78,80.6,80.74,54445.0,69.4394,69.5686,69.4136,69.5341,54445.0
2016-11-11 13:25:00,80.76,80.97,80.74,80.92,143592.0,69.5514,69.7322,69.5341,69.6892,143592.0
2016-11-11 13:30:00,80.92,80.92,80.84,80.87,45933.0,69.6892,69.6892,69.6203,69.6461,45933.0
2016-11-11 13:35:00,80.87,81.09,80.84,81.0,64512.0,69.6461,69.8356,69.6203,69.7581,64512.0
2016-11-11 13:40:00,80.97,81.2,80.97,81.17,31545.0,69.7322,69.9303,69.7322,69.9045,31545.0
2016-11-11 13:45:00,81.2,81.2,81.07,81.13,51405.0,69.9303,69.9303,69.8183,69.87,51405.0
2016-11-11 13:50:00,81.14,81.25,81.12,81.19,46225.0,69.8786,69.9734,69.8614,69.9217,46225.0
2016-11-11 13:55:00,81.19,81.19,80.93,80.96,33350.0,69.9217,69.9217,69.6978,69.7236,33350.0
2016-11-11 14:00:00,80.93,80.94,80.84,80.85,46007.0,69.6978,69.7064,69.6203,69.6289,46007.0
2016-11-11 14:05:00,80.86,80.94,80.84,80.92,38648.0,69.6375,69.7064,69.6203,69.6892,38648.0
2016-11-11 14:10:00,80.91,80.92,80.82,80.82,34919.0,69.6805,69.6892,69.603,69.603,34919.0
2016-11-11 14:15:00,80.8,80.8,80.69,80.73,17862.0,69.5858,69.5858,69.4911,69.5255,17862.0
2016-11-11 14:20:00,80.72,80.75,80.58,80.62,20382.0,69.5169,69.5428,69.3963,69.4308,20382.0
2016-11-11 14:25:00,80.62,80.72,80.58,80.58,17646.0,69.4308,69.5169,69.3963,69.3963,17646.0
2016-11-11 14:30:00,80.57,80.68,80.56,80.65,12343.0,69.3877,69.4825,69.3791,69.4566,12343.0
2016-11-11 14:35:00,80.66,80.67,80.58,80.63,36247.0,69.4652,69.4739,69.3963,69.4394,36247.0
2016-11-11 14:40:00,80.62,80.7,80.58,80.67,30637.0,69.4308,69.4997,69.3963,69.4739,30637.0
2016-11-11 14:45:00,80.67,80.69,80.58,80.59,20106.0,69.4739,69.4911,69.3963,69.405,20106.0
2016-11-11 14:50:00,80.61,80.66,80.6,80.65,40144.0,69.4222,69.4652,69.4136,69.4566,40144.0
2016-11-11 14:55:00,80.65,80.69,80.59,80.62,38794.0,69.4566,69.4911,69.405,69.4308,38794.0
2016-11-11 15:00:00,80.62,80.74,80.6,80.73,35133.0,69.4308,69.5341,69.4136,69.5255,35133.0
2016-11-11 15:05:00,80.73,80.78,80.71,80.78,17154.0,69.5255,69.5686,69.5083,69.5686,17154.0
2016-11-11 15:10:00,80.78,80.81,80.72,80.78,35258.0,69.5686,69.5944,69.5169,69.5686,35258.0
2016-11-11 15:15:00,80.78,80.78,80.7,80.75,33333.0,69.5686,69.5686,69.4997,69.5428,33333.0
2016-11-11 15:20:00,80.76,80.76,80.7,80.75,34234.0,69.5514,69.5514,69.4997,69.5428,34234.0
2016-11-11 15:25:00,80.74,80.76,80.69,80.72,32722.0,69.5341,69.5514,69.4911,69.5169,32722.0
2016-11-11 15:30:00,80.71,80.85,80.71,80.85,44297.0,69.5083,69.6289,69.5083,69.6289,44297.0
2016-11-11 15:35:00,80.86,80.93,80.83,80.9,78750.0,69.6375,69.6978,69.6116,69.6719,78750.0
2016-11-11 15:40:00,80.9,80.93,80.84,80.93,99702.0,69.6719,69.6978,69.6203,69.6978,99702.0
2016-11-11 15:45:00,80.93,81.03,80.92,81.01,104923.0,69.6978,69.7839,69.6892,69.7667,104923.0
2016-11-11 15:50:00,81.01,81.13,80.99,81.1,108681.0,69.7667,69.87,69.7494,69.8442,108681.0
2016-11-11 15:55:00,81.11,81.12,80.95,80.98,125105.0,69.8528,69.8614,69.715,69.7408,125105.0
2016-11-14 09:30:00,80.98,82.05,80.95,81.86,189141.0,69.7408,70.6623,69.715,70.4987,189141.0
2016-11-14 09:35:00,81.83,82.39,81.8,82.19,121014.0,70.4729,70.9551,70.447,70.7829,121014.0
2016-11-14 09:40:00,82.16,82.58,81.97,82.45,110194.0,70.7571,71.1188,70.5934,71.0068,110194.0
2016-11-14 09:45:00,82.4,82.84,82.36,82.76,75024.0,70.9637,71.3427,70.9293,71.2738,75024.0
2016-11-14 09:50:00,82.71,83.31,82.67,83.03,140084.0,71.2307,71.7475,71.1963,71.5063,140084.0
2016-11-14 09:55:00,82.97,83.09,82.85,83.09,69691.0,71.4546,71.558,71.3513,71.558,69691.0
2016-11-14 10:00:00,83.09,83.14,82.95,82.96,161821.0,71.558,71.601,71.4374,71.446,161821.0
2016-11-14 10:05:00,82.97,83.21,82.94,83.16,125664.0,71.4546,71.6613,71.4288,71.6183,125664.0
2016-11-14 10:10:00,83.15,83.43,83.11,83.38,93072.0,71.6097,71.8508,71.5752,71.8077,93072.0
2016-11-14 10:15:00,83.36,83.6,83.36,83.44,66356.0,71.7905,71.9972,71.7905,71.8594,66356.0
2016-11-14 10:20:00,83.43,83.58,83.32,83.37,74987.0,71.8508,71.98,71.7561,71.7991,74987.0
2016-11-14 10:25:00,83.35,83.36,82.98,83.19,71717.0,71.7819,71.7905,71.4633,71.6441,71717.0
2016-11-14 10:30:00,83.17,83.22,82.89,82.9,30674.0,71.6269,71.6699,71.3857,71.3944,30674.0
2016-11-14 10:35:00,82.92,83.06,82.9,83.04,29292.0,71.4116,71.5321,71.3944,71.5149,29292.0
2016-11-14 10:40:00,83.07,83.16,82.87,82.95,29519.0,71.5408,71.6183,71.3685,71.4374,29519.0
2016-11-14 10:45:00,82.93,83.11,82.82,82.82,39794.0,71.4202,71.5752,71.3255,71.3255,39794.0
2016-11-14 10:50:00,82.83,83.29,82.82,83.25,60443.0,71.3341,71.7302,71.3255,71.6958,60443.0
2016-11-14 10:55:00,83.25,83.27,82.99,83.02,55673.0,71.6958,71.713,71.4719,71.4977,55673.0
2016-11-14 11:00:00,83.01,83.01,82.69,82.74,105629.0,71.4891,71.4891,71.2135,71.2566,105629.0
2016-11-14 11:05:00,82.72,83.0,82.6,83.0,106693.0,71.2393,71.4805,71.136,71.4805,106693.0
2016-11-14 11:10:00,83.0,83.16,83.0,83.13,31247.0,71.4805,71.6183,71.4805,71.5924,31247.0
2016-11-14 11:15:00,83.16,83.32,83.05,83.05,44256.0,71.6183,71.7561,71.5235,71.5235,44256.0
2016-11-14 11:20:00,83.07,83.1,83.02,83.04,43868.0,71.5408,71.5666,71.4977,71.5149,43868.0
2016-11-14 11:25:00,83.04,83.05,82.94,83.0,42175.0,71.5149,71.5235,71.4288,71.4805,42175.0
2016-11-14 11:30:00,83.0,83.15,82.97,83.15,43228.0,71.4805,71.6097,71.4546,71.6097,43228.0
2016-11-14 11:35:00,83.14,83.23,83.13,83.15,27471.0,71.601,71.6786,71.5924,71.6097,27471.0
2016-11-14 11:40:00,83.16,83.26,83.12,83.2,48559.0,71.6183,71.7044,71.5838,71.6527,48559.0
2016-11-14 11:45:00,83.2,83.3,83.15,83.17,35227.0,71.6527,71.7388,71.6097,71.6269,35227.0
2016-11-14 11:50:00,83.18,83.25,83.08,83.22,23761.0,71.6355,71.6958,71.5494,71.6699,23761.0
2016-11-14 11:55:00,83.2,83.22,83.02,83.08,34285.0,71.6527,71.6699,71.4977,71.5494,34285.0
2016-11-14 12:00:00,83.08,83.11,82.95,83.0,38428.0,71.5494,71.5752,71.4374,71.4805,38428.0
2016-11-14 12:05:00,83.02,83.1,82.97,83.04,39156.0,71.4977,71.5666,71.4546,71.5149,39156.0
2016-11-14 12:10:00,83.03,83.04,82.72,82.76,26339.0,71.5063,71.5149,71.2393,71.2738,26339.0
2016-11-14 12:15:00,82.77,82.93,82.74,82.91,34458.0,71.2824,71.4202,71.2566,71.403,34458.0
2016-11-14 12:20:00,82.87,82.91,82.78,82.86,18608.0,71.3685,71.403,71.291,71.3599,18608.0
2016-11-14 12:25:00,82.86,82.89,82.8,82.85,26114.0,71.3599,71.3857,71.3082,71.3513,26114.0
2016-11-14 12:30:00,82.82,82.83,82.52,82.59,37534.0,71.3255,71.3341,71.0671,71.1274,37534.0
2016-11-14 12:35:00,82.59,82.79,82.57,82.79,27852.0,71.1274,71.2996,71.1102,71.2996,27852.0
2016-11-14 12:40:00,82.76,82.9,82.76,82.83,36430.0,71.2738,71.3944,71.2738,71.3341,36430.0
2016-11-14 12:45:00,82.83,82.85,82.7,82.82,25995.0,71.3341,71.3513,71.2221,71.3255,25995.0
2016-11-14 12:50:00,82.81,82.94,82.8,82.92,46366.0,71.3168,71.4288,71.3082,71.4116,46366.0
2016-11-14 12:55:00,82.91,82.91,82.7,82.85,44741.0,71.403,71.403,71.2221,71.3513,44741.0
2016-11-14 13:00:00,82.85,82.96,82.79,82.96,76480.0,71.3513,71.446,71.2996,71.446,76480.0
2016-11-14 13:05:00,82.95,83.18,82.94,83.18,69497.0,71.4374,71.6355,71.4288,71.6355,69497.0
2016-11-14 13:10:00,83.18,83.29,83.13,83.23,36519.0,71.6355,71.7302,71.5924,71.6786,36519.0
2016-11-14 13:15:00,83.23,83.25,83.15,83.2,22515.0,71.6786,71.6958,71.6097,71.6527,22515.0
2016-11-14 13:20:00,83.19,83.29,83.17,83.25,24784.0,71.6441,71.7302,71.6269,71.6958,24784.0
2016-11-14 13:25:00,83.25,83.33,83.24,83.3,32760.0,71.6958,71.7647,71.6872,71.7388,32760.0
2016-11-14 13:30:00,83.3,83.39,83.24,83.33,44957.0,71.7388,71.8163,71.6872,71.7647,44957.0
2016-11-14 13:35:00,83.35,83.38,83.31,83.34,29605.0,71.7819,71.8077,71.7475,71.7733,29605.0
2016-11-14 13:40:00,83.33,83.43,83.32,83.41,28921.0,71.7647,71.8508,71.7561,71.8336,28921.0
2016-11-14 13:45:00,83.39,83.43,83.32,83.37,28385.0,71.8163,71.8508,71.7561,71.7991,28385.0
2016-11-14 13:50:00,83.38,83.38,83.28,83.31,28307.0,71.8077,71.8077,71.7216,71.7475,28307.0
2016-11-14 13:55:00,83.32,83.36,83.3,83.35,29255.0,71.7561,71.7905,71.7388,71.7819,29255.0
2016-11-14 14:00:00,83.34,83.41,83.23,83.23,32114.0,71.7733,71.8336,71.6786,71.6786,32114.0
2016-11-14 14:05:00,83.22,83.29,83.18,83.27,37899.0,71.6699,71.7302,71.6355,71.713,37899.0
2016-11-14 14:10:00,83.27,83.39,83.25,83.36,42335.0,71.713,71.8163,71.6958,71.7905,42335.0
2016-11-14 14:15:00,83.37,83.43,83.32,83.39,62811.0,71.7991,71.8508,71.7561,71.8163,62811.0
2016-11-14 14:20:00,83.38,83.42,83.32,83.39,35278.0,71.8077,71.8422,71.7561,71.8163,35278.0
2016-11-14 14:25:00,83.39,83.52,83.34,83.5,45639.0,71.8163,71.9283,71.7733,71.9111,45639.0
2016-11-14 14:30:00,83.5,83.59,83.48,83.57,70332.0,71.9111,71.9886,71.8939,71.9714,70332.0
2016-11-14 14:35:00,83.56,83.56,83.39,83.5,74996.0,71.9628,71.9628,71.8163,71.9111,74996.0
2016-11-14 14:40:00,83.49,83.52,83.39,83.43,69421.0,71.9025,71.9283,71.8163,71.8508,69421.0
2016-11-14 14:45:00,83.42,83.5,83.35,83.49,23153.0,71.8422,71.9111,71.7819,71.9025,23153.0
2016-11-14 14:50:00,83.46,83.46,83.34,83.37,20877.0,71.8766,71.8766,71.7733,71.7991,20877.0
2016-11-14 14:55:00,83.37,83.61,83.35,83.59,47816.0,71.7991,72.0058,71.7819,71.9886,47816.0
2016-11-14 15:00:00,83.59,83.7,83.56,83.67,43750.0,71.9886,72.0833,71.9628,72.0575,43750.0
2016-11-14 15:05:00,83.67,83.72,83.62,83.67,52089.0,72.0575,72.1005,72.0144,72.0575,52089.0
2016-11-14 15:10:00,83.67,83.75,83.6,83.72,59580.0,72.0575,72.1264,71.9972,72.1005,59580.0
2016-11-14 15:15:00,83.72,83.77,83.67,83.68,79010.0,72.1005,72.1436,72.0575,72.0661,79010.0
2016-11-14 15:20:00,83.69,83.7,83.59,83.62,61111.0,72.0747,72.0833,71.9886,72.0144,61111.0
2016-11-14 15:25:00,83.61,83.81,83.59,83.7,57464.0,72.0058,72.1781,71.9886,72.0833,57464.0
2016-11-14 15:30:00,83.72,83.75,83.63,83.64,64298.0,72.1005,72.1264,72.023,72.0317,64298.0
2016-11-14 15:35:00,83.65,83.67,83.59,83.64,68512.0,72.0403,72.0575,71.9886,72.0317,68512.0
2016-11-14 15:40:00,83.63,83.66,83.42,83.47,96298.0,72.023,72.0489,71.8422,71.8852,96298.0
2016-11-14 15:45:00,83.46,83.66,83.41,83.65,80698.0,71.8766,72.0489,71.8336,72.0403,80698.0
2016-11-14 15:50:00,83.65,83.66,83.59,83.6,97534.0,72.0403,72.0489,71.9886,71.9972,97534.0
2016-11-14 15:55:00,83.59,83.82,83.59,83.78,187438.0,71.9886,72.1867,71.9886,72.1522,187438.0
2016-11-15 09:30:00,82.28,82.69,80.6,81.55,253883.0,70.8604,71.2135,69.4136,70.2317,253883.0
2016-11-15 09:35:00,81.55,81.59,80.81,80.86,208741.0,70.2317,70.2662,69.5944,69.6375,208741.0
2016-11-15 09:40:00,80.86,80.98,80.18,80.24,139799.0,69.6375,69.7408,69.0519,69.1035,139799.0
2016-11-15 09:45:00,80.23,80.25,79.87,80.11,242096.0,69.0949,69.1121,68.7849,68.9916,242096.0
2016-11-15 09:50:00,80.11,80.97,80.11,80.86,177490.0,68.9916,69.7322,68.9916,69.6375,177490.0
2016-11-15 09:55:00,80.85,81.0,80.75,80.9,154470.0,69.6289,69.7581,69.5428,69.6719,154470.0
2016-11-15 10:00:00,80.9,81.14,80.62,80.62,119072.0,69.6719,69.8786,69.4308,69.4308,119072.0
2016-11-15 10:05:00,80.64,80.93,80.58,80.63,112673.0,69.448,69.6978,69.3963,69.4394,112673.0
2016-11-15 10:10:00,80.63,80.85,80.42,80.44,115959.0,69.4394,69.6289,69.2586,69.2758,115959.0
2016-11-15 10:15:00,80.45,80.77,80.45,80.69,63409.0,69.2844,69.56,69.2844,69.4911,63409.0
2016-11-15 10:20:00,80.69,80.76,80.6,80.7,42220.0,69.4911,69.5514,69.4136,69.4997,42220.0
2016-11-15 10:25:00,80.7,80.79,80.66,80.74,69778.0,69.4997,69.5772,69.4652,69.5341,69778.0
2016-11-15 10:30:00,80.73,80.8,80.6,80.66,72003.0,69.5255,69.5858,69.4136,69.4652,72003.0
2016-11-15 10:35:00,80.67,80.82,80.61,80.7,47942.0,69.4739,69.603,69.4222,69.4997,47942.0
2016-11-15 10:40:00,80.72,80.95,80.71,80.91,44078.0,69.5169,69.715,69.5083,69.6805,44078.0
2016-11-15 10:45:00,80.91,81.45,80.9,81.45,80877.0,69.6805,70.1456,69.6719,70.1456,80877.0
2016-11-15 10:50:00,81.45,81.68,81.31,81.53,99333.0,70.1456,70.3437,70.025,70.2145,99333.0
2016-11-15 10:55:00,81.53,81.55,81.19,81.2,34965.0,70.2145,70.2317,69.9217,69.9303,34965.0
2016-11-15 11:00:00,81.21,81.45,81.17,81.42,36047.0,69.9389,70.1456,69.9045,70.1198,36047.0
2016-11-15 11:05:00,81.42,81.51,81.39,81.44,68197.0,70.1198,70.1973,70.0939,70.137,68197.0
2016-11-15 11:10:00,81.44,81.58,81.41,81.57,39917.0,70.137,70.2576,70.1112,70.2489,39917.0
2016-11-15 11:15:00,81.58,81.6,81.34,81.36,27959.0,70.2576,70.2748,70.0509,70.0681,27959.0
2016-11-15 11:20:00,81.34,81.48,81.33,81.42,29012.0,70.0509,70.1714,70.0423,70.1198,29012.0
2016-11-15 11:25:00,81.42,81.45,81.34,81.39,24724.0,70.1198,70.1456,70.0509,70.0939,24724.0
2016-11-15 11:30:00,81.42,81.78,81.4,81.71,38430.0,70.1198,70.4298,70.1025,70.3695,38430.0
2016-11-15 11:35:00,81.71,81.71,81.53,81.61,31182.0,70.3695,70.3695,70.2145,70.2834,31182.0
2016-11-15 11:40:00,81.61,81.63,81.5,81.52,17657.0,70.2834,70.3006,70.1887,70.2059,17657.0
2016-11-15 11:45:00,81.51,81.52,81.39,81.39,18471.0,70.1973,70.2059,70.0939,70.0939,18471.0
2016-11-15 11:50:00,81.4,81.42,81.31,81.32,20728.0,70.1025,70.1198,70.025,70.0336,20728.0
2016-11-15 11:55:00,81.33,81.4,81.22,81.4,22618.0,70.0423,70.1025,69.9475,70.1025,22618.0
2016-11-15 12:00:00,81.42,81.42,81.35,81.4,23431.0,70.1198,70.1198,70.0595,70.1025,23431.0
2016-11-15 12:05:00,81.41,81.48,81.37,81.39,23557.0,70.1112,70.1714,70.0767,70.0939,23557.0
2016-11-15 12:10:00,81.39,81.4,81.33,81.38,27412.0,70.0939,70.1025,70.0423,70.0853,27412.0
2016-11-15 12:15:00,81.38,81.39,81.28,81.36,18717.0,70.0853,70.0939,69.9992,70.0681,18717.0
2016-11-15 12:20:00,81.36,81.38,81.3,81.34,15556.0,70.0681,70.0853,70.0164,70.0509,15556.0
2016-11-15 12:25:00,81.36,81.5,81.35,81.48,25267.0,70.0681,70.1887,70.0595,70.1714,25267.0
2016-11-15 12:30:00,81.46,81.51,81.43,81.48,11733.0,70.1542,70.1973,70.1284,70.1714,11733.0
2016-11-15 12:35:00,81.46,81.46,81.34,81.35,23872.0,70.1542,70.1542,70.0509,70.0595,23872.0
2016-11-15 12:40:00,81.35,81.47,81.29,81.29,32502.0,70.0595,70.1628,70.0078,70.0078,32502.0
2016-11-15 12:45:00,81.27,81.33,81.19,81.23,21273.0,69.9906,70.0423,69.9217,69.9561,21273.0
2016-11-15 12:50:00,81.22,81.35,81.2,81.28,40231.0,69.9475,70.0595,69.9303,69.9992,40231.0
2016-11-15 12:55:00,81.27,81.34,81.22,81.24,21486.0,69.9906,70.0509,69.9475,69.9647,21486.0
2016-11-15 13:00:00,81.22,81.33,81.22,81.28,23144.0,69.9475,70.0423,69.9475,69.9992,23144.0
2016-11-15 13:05:00,81.28,81.32,81.2,81.22,29876.0,69.9992,70.0336,69.9303,69.9475,29876.0
2016-11-15 13:10:00,81.23,81.26,81.17,81.18,33437.0,69.9561,69.982,69.9045,69.9131,33437.0
2016-11-15 13:15:00,81.18,81.2,80.9,80.91,40400.0,69.9131,69.9303,69.6719,69.6805,40400.0
2016-11-15 13:20:00,80.92,81.07,80.92,81.04,38885.0,69.6892,69.8183,69.6892,69.7925,38885.0
2016-11-15 13:25:00,81.05,81.06,80.99,81.04,35548.0,69.8011,69.8097,69.7494,69.7925,35548.0
2016-11-15 13:30:00,81.04,81.12,81.03,81.03,20537.0,69.7925,69.8614,69.7839,69.7839,20537.0
2016-11-15 13:35:00,81.04,81.11,81.02,81.08,21092.0,69.7925,69.8528,69.7753,69.827,21092.0
2016-11-15 13:40:00,81.1,81.13,81.04,81.04,20619.0,69.8442,69.87,69.7925,69.7925,20619.0
2016-11-15 13:45:00,81.05,81.24,80.99,81.22,42500.0,69.8011,69.9647,69.7494,69.9475,42500.0
2016-11-15 13:50:00,81.22,81.25,81.19,81.23,42770.0,69.9475,69.9734,69.9217,69.9561,42770.0
2016-11-15 13:55:00,81.22,81.24,81.14,81.14,35174.0,69.9475,69.9647,69.8786,69.8786,35174.0
2016-11-15 14:00:00,81.15,81.17,81.05,81.07,82655.0,69.8872,69.9045,69.8011,69.8183,82655.0
2016-11-15 14:05:00,81.07,81.19,81.06,81.17,72094.0,69.8183,69.9217,69.8097,69.9045,72094.0
2016-11-15 14:10:00,81.17,81.5,81.16,81.49,78737.0,69.9045,70.1887,69.8958,70.18,78737.0
2016-11-15 14:15:00,81.48,81.64,81.42,81.42,46051.0,70.1714,70.3092,70.1198,70.1198,46051.0
2016-11-15 14:20:00,81.42,81.45,81.26,81.28,35185.0,70.1198,70.1456,69.982,69.9992,35185.0
2016-11-15 14:25:00,81.27,81.3,80.95,81.0,88369.0,69.9906,70.0164,69.715,69.7581,88369.0
2016-11-15 14:30:00,81.0,81.23,80.99,81.23,48771.0,69.7581,69.9561,69.7494,69.9561,48771.0
2016-11-15 14:35:00,81.22,81.5,81.22,81.42,60243.0,69.9475,70.1887,69.9475,70.1198,60243.0
2016-11-15 14:40:00,81.41,81.49,81.39,81.48,54820.0,70.1112,70.18,70.0939,70.1714,54820.0
2016-11-15 14:45:00,81.47,81.47,81.38,81.39,32282.0,70.1628,70.1628,70.0853,70.0939,32282.0
2016-11-15 14:50:00,81.39,81.42,81.26,81.34,41754.0,70.0939,70.1198,69.982,70.0509,41754.0
2016-11-15 14:55:00,81.34,81.45,81.34,81.44,31656.0,70.0509,70.1456,70.0509,70.137,31656.0
2016-11-15 15:00:00,81.44,81.62,81.43,81.52,42009.0,70.137,70.292,70.1284,70.2059,42009.0
2016-11-15 15:05:00,81.53,81.66,81.52,81.66,58636.0,70.2145,70.3265,70.2059,70.3265,58636.0
2016-11-15 15:10:00,81.66,81.88,81.63,81.85,68038.0,70.3265,70.5159,70.3006,70.4901,68038.0
2016-11-15 15:15:00,81.85,81.99,81.83,81.98,165368.0,70.4901,70.6107,70.4729,70.602,165368.0
2016-11-15 15:20:00,81.98,82.0,81.76,81.76,111764.0,70.602,70.6193,70.4126,70.4126,111764.0
2016-11-15 15:25:00,81.76,81.97,81.76,81.92,69041.0,70.4126,70.5934,70.4126,70.5504,69041.0
2016-11-15 15:30:00,81.92,81.94,81.81,81.86,86747.0,70.5504,70.5676,70.4556,70.4987,86747.0
2016-11-15 15:35:00,81.86,81.99,81.85,81.98,83543.0,70.4987,70.6107,70.4901,70.602,83543.0
2016-11-15 15:40:00,81.98,82.13,81.97,81.99,94820.0,70.602,70.7312,70.5934,70.6107,94820.0
2016-11-15 15:45:00,81.98,82.07,81.9,81.97,114077.0,70.602,70.6796,70.5331,70.5934,114077.0
2016-11-15 15:50:00,81.97,82.01,81.91,81.96,103977.0,70.5934,70.6279,70.5418,70.5848,103977.0
2016-11-15 15:55:00,81.96,82.21,81.96,82.14,233090.0,70.5848,70.8001,70.5848,70.7398,233090.0
2016-11-16 09:30:00,80.37,80.87,80.34,80.53,104649.0,69.2155,69.6461,69.1897,69.3533,104649.0
2016-11-16 09:35:00,80.6,81.0,80.45,80.45,81942.0,69.4136,69.7581,69.2844,69.2844,81942.0
2016-11-16 09:40:00,80.45,80.64,80.3,80.64,152539.0,69.2844,69.448,69.1552,69.448,152539.0
2016-11-16 09:45:00,80.59,80.6,80.11,80.22,82827.0,69.405,69.4136,68.9916,69.0863,82827.0
2016-11-16 09:50:00,80.22,80.34,80.19,80.29,106229.0,69.0863,69.1897,69.0605,69.1466,106229.0
2016-11-16 09:55:00,80.26,80.26,79.99,80.13,77656.0,69.1208,69.1208,68.8882,69.0088,77656.0
2016-11-16 10:00:00,80.1,80.13,79.77,79.8,70470.0,68.983,69.0088,68.6988,68.7246,70470.0
2016-11-16 10:05:00,79.82,80.22,79.8,80.1,74047.0,68.7418,69.0863,68.7246,68.983,74047.0
2016-11-16 10:10:00,80.11,80.17,79.84,79.86,56814.0,68.9916,69.0433,68.7591,68.7763,56814.0
2016-11-16 10:15:00,79.87,79.99,79.85,79.99,64606.0,68.7849,68.8882,68.7677,68.8882,64606.0
2016-11-16 10:20:00,79.98,80.08,79.97,80.01,34692.0,68.8796,68.9657,68.871,68.9055,34692.0
2016-11-16 10:25:00,80.02,80.1,79.99,80.04,30736.0,68.9141,68.983,68.8882,68.9313,30736.0
2016-11-16 10:30:00,80.03,80.03,79.76,79.81,38486.0,68.9227,68.9227,68.6902,68.7332,38486.0
2016-11-16 10:35:00,79.8,79.89,79.75,79.87,24111.0,68.7246,68.8021,68.6815,68.7849,24111.0
2016-11-16 10:40:00,79.87,79.95,79.8,79.88,34390.0,68.7849,68.8538,68.7246,68.7935,34390.0
2016-11-16 10:45:00,79.89,79.95,79.78,79.81,67389.0,68.8021,68.8538,68.7074,68.7332,67389.0
2016-11-16 10:50:00,79.8,79.81,79.72,79.75,43511.0,68.7246,68.7332,68.6557,68.6815,43511.0
2016-11-16 10:55:00,79.76,79.76,79.59,79.73,51085.0,68.6902,68.6902,68.5437,68.6643,51085.0
2016-11-16 11:00:00,79.74,79.76,79.59,79.62,36455.0,68.6729,68.6902,68.5437,68.5696,36455.0
2016-11-16 11:05:00,79.6,79.75,79.6,79.68,32615.0,68.5524,68.6815,68.5524,68.6213,32615.0
2016-11-16 11:10:00,79.69,79.74,79.62,79.73,31490.0,68.6299,68.6729,68.5696,68.6643,31490.0
2016-11-16 11:15:00,79.71,79.75,79.69,79.69,16722.0,68.6471,68.6815,68.6299,68.6299,16722.0
2016-11-16 11:20:00,79.69,79.76,79.69,79.74,47694.0,68.6299,68.6902,68.6299,68.6729,47694.0
2016-11-16 11:25:00,79.73,79.78,79.66,79.75,17747.0,68.6643,68.7074,68.604,68.6815,17747.0
2016-11-16 11:30:00,79.75,79.8,79.65,79.67,30072.0,68.6815,68.7246,68.5954,68.6126,30072.0
2016-11-16 11:35:00,79.67,79.74,79.62,79.72,22362.0,68.6126,68.6729,68.5696,68.6557,22362.0
2016-11-16 11:40:00,79.71,79.82,79.71,79.71,21747.0,68.6471,68.7418,68.6471,68.6471,21747.0
2016-11-16 11:45:00,79.7,79.74,79.66,79.7,16322.0,68.6385,68.6729,68.604,68.6385,16322.0
2016-11-16 11:50:00,79.7,79.76,79.67,79.76,18088.0,68.6385,68.6902,68.6126,68.6902,18088.0
2016-11-16 11:55:00,79.75,79.78,79.7,79.77,14217.0,68.6815,68.7074,68.6385,68.6988,14217.0
2016-11-16 12:00:00,79.77,79.81,79.72,79.72,21504.0,68.6988,68.7332,68.6557,68.6557,21504.0
2016-11-16 12:05:00,79.72,79.73,79.62,79.63,17813.0,68.6557,68.6643,68.5696,68.5782,17813.0
2016-11-16 12:10:00,79.65,79.75,79.65,79.72,15681.0,68.5954,68.6815,68.5954,68.6557,15681.0
2016-11-16 12:15:00,79.71,79.74,79.61,79.63,16176.0,68.6471,68.6729,68.561,68.5782,16176.0
2016-11-16 12:20:00,79.64,79.74,79.61,79.74,17444.0,68.5868,68.6729,68.561,68.6729,17444.0
2016-11-16 12:25:00,79.73,79.77,79.69,79.7,30739.0,68.6643,68.6988,68.6299,68.6385,30739.0
2016-11-16 12:30:00,79.71,79.78,79.7,79.77,19143.0,68.6471,68.7074,68.6385,68.6988,19143.0
2016-11-16 12:35:00,79.78,79.81,79.71,79.71,16212.0,68.7074,68.7332,68.6471,68.6471,16212.0
2016-11-16 12:40:00,79.7,79.72,79.61,79.61,10177.0,68.6385,68.6557,68.561,68.561,10177.0
2016-11-16 12:45:00,79.6,79.61,79.58,79.6,10605.0,68.5524,68.561,68.5351,68.5524,10605.0
2016-11-16 12:50:00,79.61,79.61,79.53,79.58,18489.0,68.561,68.561,68.4921,68.5351,18489.0
2016-11-16 12:55:00,79.58,79.62,79.57,79.6,16612.0,68.5351,68.5696,68.5265,68.5524,16612.0
2016-11-16 13:00:00,79.59,79.62,79.47,79.5,22136.0,68.5437,68.5696,68.4404,68.4662,22136.0
2016-11-16 13:05:00,79.51,79.52,79.44,79.45,9151.0,68.4749,68.4835,68.4146,68.4232,9151.0
2016-11-16 13:10:00,79.47,79.58,79.45,79.58,8456.0,68.4404,68.5351,68.4232,68.5351,8456.0
2016-11-16 13:15:00,79.57,79.62,79.54,79.54,42120.0,68.5265,68.5696,68.5007,68.5007,42120.0
2016-11-16 13:20:00,79.54,79.59,79.45,79.58,30984.0,68.5007,68.5437,68.4232,68.5351,30984.0
2016-11-16 13:25:00,79.58,79.59,79.51,79.56,17565.0,68.5351,68.5437,68.4749,68.5179,17565.0
2016-11-16 13:30:00,79.56,79.65,79.53,79.65,23363.0,68.5179,68.5954,68.4921,68.5954,23363.0
2016-11-16 13:35:00,79.66,79.71,79.63,79.63,24593.0,68.604,68.6471,68.5782,68.5782,24593.0
2016-11-16 13:40:00,79.62,79.69,79.59,79.62,17581.0,68.5696,68.6299,68.5437,68.5696,17581.0
2016-11-16 13:45:00,79.63,79.65,79.55,79.63,11476.0,68.5782,68.5954,68.5093,68.5782,11476.0
2016-11-16 13:50:00,79.64,79.77,79.62,79.77,31025.0,68.5868,68.6988,68.5696,68.6988,31025.0
2016-11-16 13:55:00,79.79,79.84,79.78,79.82,16100.0,68.716,68.7591,68.7074,68.7418,16100.0
2016-11-16 14:00:00,79.82,80.08,79.82,80.08,26753.0,68.7418,68.9657,68.7418,68.9657,26753.0
2016-11-16 14:05:00,80.07,80.1,80.06,80.07,25606.0,68.9571,68.983,68.9485,68.9571,25606.0
2016-11-16 14:10:00,80.08,80.2,80.07,80.19,30853.0,68.9657,69.0691,68.9571,69.0605,30853.0
2016-11-16 14:15:00,80.19,80.38,80.19,80.37,37187.0,69.0605,69.2241,69.0605,69.2155,37187.0
2016-11-16 14:20:00,80.37,80.5,80.31,80.32,34312.0,69.2155,69.3274,69.1638,69.1724,34312.0
2016-11-16 14:25:00,80.33,80.42,80.3,80.39,21298.0,69.181,69.2586,69.1552,69.2327,21298.0
2016-11-16 14:30:00,80.38,80.46,80.36,80.39,85321.0,69.2241,69.293,69.2069,69.2327,85321.0
2016-11-16 14:35:00,80.4,80.45,80.36,80.37,20849.0,69.2413,69.2844,69.2069,69.2155,20849.0
2016-11-16 14:40:00,80.37,80.47,80.36,80.39,21266.0,69.2155,69.3016,69.2069,69.2327,21266.0
2016-11-16 14:45:00,80.41,80.44,80.36,80.42,30204.0,69.2499,69.2758,69.2069,69.2586,30204.0
2016-11-16 14:50:00,80.41,80.44,80.39,80.41,28287.0,69.2499,69.2758,69.2327,69.2499,28287.0
2016-11-16 14:55:00,80.4,80.47,80.39,80.44,22844.0,69.2413,69.3016,69.2327,69.2758,22844.0
2016-11-16 15:00:00,80.44,80.52,80.43,80.5,26487.0,69.2758,69.3447,69.2672,69.3274,26487.0
2016-11-16 15:05:00,80.49,80.57,80.48,80.57,22154.0,69.3188,69.3877,69.3102,69.3877,22154.0
2016-11-16 15:10:00,80.56,80.66,80.53,80.6,30316.0,69.3791,69.4652,69.3533,69.4136,30316.0
2016-11-16 15:15:00,80.6,80.62,80.55,80.6,38853.0,69.4136,69.4308,69.3705,69.4136,38853.0
2016-11-16 15:20:00,80.6,80.72,80.57,80.57,39842.0,69.4136,69.5169,69.3877,69.3877,39842.0
2016-11-16 15:25:00,80.57,80.57,80.45,80.5,36264.0,69.3877,69.3877,69.2844,69.3274,36264.0
2016-11-16 15:30:00,80.49,80.54,80.38,80.4,42592.0,69.3188,69.3619,69.2241,69.2413,42592.0
2016-11-16 15:35:00,80.39,80.45,80.31,80.34,63721.0,69.2327,69.2844,69.1638,69.1897,63721.0
2016-11-16 15:40:00,80.34,80.43,80.28,80.28,65027.0,69.1897,69.2672,69.138,69.138,65027.0
2016-11-16 15:45:00,80.28,80.34,80.2,80.21,63437.0,69.138,69.1897,69.0691,69.0777,63437.0
2016-11-16 15:50:00,80.2,80.28,80.14,80.23,74516.0,69.0691,69.138,69.0174,69.0949,74516.0
2016-11-16 15:55:00,80.23,80.27,80.19,80.23,138380.0,69.0949,69.1294,69.0605,69.0949,138380.0
2016-11-17 09:30:00,80.25,80.26,79.32,80.0,67463.0,69.1121,69.1208,68.3112,68.8968,67463.0
2016-11-17 09:35:00,79.92,80.68,79.92,80.65,72415.0,68.8279,69.4825,68.8279,69.4566,72415.0
2016-11-17 09:40:00,80.63,80.88,80.63,80.82,17117.0,69.4394,69.6547,69.4394,69.603,17117.0
2016-11-17 09:45:00,80.82,80.86,80.49,80.63,33511.0,69.603,69.6375,69.3188,69.4394,33511.0
2016-11-17 09:50:00,80.61,81.14,80.61,80.98,45893.0,69.4222,69.8786,69.4222,69.7408,45893.0
2016-11-17 09:55:00,80.98,81.09,80.92,81.03,30092.0,69.7408,69.8356,69.6892,69.7839,30092.0
2016-11-17 10:00:00,81.04,81.18,80.97,81.01,42649.0,69.7925,69.9131,69.7322,69.7667,42649.0
2016-11-17 10:05:00,81.02,81.03,80.93,80.93,37760.0,69.7753,69.7839,69.6978,69.6978,37760.0
2016-11-17 10:10:00,80.96,80.96,80.66,80.71,25494.0,69.7236,69.7236,69.4652,69.5083,25494.0
2016-11-17 10:15:00,80.72,80.75,80.6,80.64,20723.0,69.5169,69.5428,69.4136,69.448,20723.0
2016-11-17 10:20:00,80.62,80.63,80.55,80.58,38551.0,69.4308,69.4394,69.3705,69.3963,38551.0
2016-11-17 10:25:00,80.58,80.58,80.46,80.46,41939.0,69.3963,69.3963,69.293,69.293,41939.0
2016-11-17 10:30:00,80.45,80.52,80.24,80.24,47966.0,69.2844,69.3447,69.1035,69.1035,47966.0
2016-11-17 10:35:00,80.22,80.25,80.09,80.22,109139.0,69.0863,69.1121,68.9744,69.0863,109139.0
2016-11-17 10:40:00,80.23,80.24,80.07,80.11,43427.0,69.0949,69.1035,68.9571,68.9916,43427.0
2016-11-17 10:45:00,80.08,80.2,80.0,80.17,46965.0,68.9657,69.0691,68.8968,69.0433,46965.0
2016-11-17 10:50:00,80.17,80.17,80.07,80.12,20639.0,69.0433,69.0433,68.9571,69.0002,20639.0
2016-11-17 10:55:00,80.15,80.33,80.14,80.24,32688.0,69.026,69.181,69.0174,69.1035,32688.0
2016-11-17 11:00:00,80.24,80.37,80.23,80.33,18986.0,69.1035,69.2155,69.0949,69.181,18986.0
2016-11-17 11:05:00,80.33,80.55,80.33,80.55,14853.0,69.181,69.3705,69.181,69.3705,14853.0
2016-11-17 11:10:00,80.57,80.65,80.52,80.55,29418.0,69.3877,69.4566,69.3447,69.3705,29418.0
2016-11-17 11:15:00,80.57,80.6,80.47,80.52,27690.0,69.3877,69.4136,69.3016,69.3447,27690.0
2016-11-17 11:20:00,80.53,80.54,80.39,80.48,25898.0,69.3533,69.3619,69.2327,69.3102,25898.0
2016-11-17 11:25:00,80.48,80.55,80.47,80.49,22397.0,69.3102,69.3705,69.3016,69.3188,22397.0
2016-11-17 11:30:00,80.5,80.53,80.37,80.43,30870.0,69.3274,69.3533,69.2155,69.2672,30870.0
2016-11-17 11:35:00,80.43,80.56,80.43,80.56,42091.0,69.2672,69.3791,69.2672,69.3791,42091.0
2016-11-17 11:40:00,80.56,80.8,80.54,80.78,59050.0,69.3791,69.5858,69.3619,69.5686,59050.0
2016-11-17 11:45:00,80.8,80.93,80.77,80.93,12626.0,69.5858,69.6978,69.56,69.6978,12626.0
2016-11-17 11:50:00,80.92,80.95,80.84,80.87,14718.0,69.6892,69.715,69.6203,69.6461,14718.0
2016-11-17 11:55:00,80.85,80.91,80.85,80.87,10939.0,69.6289,69.6805,69.6289,69.6461,10939.0
2016-11-17 12:00:00,80.86,80.91,80.84,80.85,9864.0,69.6375,69.6805,69.6203,69.6289,9864.0
2016-11-17 12:05:00,80.87,80.87,80.76,80.76,6109.0,69.6461,69.6461,69.5514,69.5514,6109.0
2016-11-17 12:10:00,80.76,80.84,80.75,80.83,6299.0,69.5514,69.6203,69.5428,69.6116,6299.0
2016-11-17 12:15:00,80.84,80.84,80.78,80.82,7586.0,69.6203,69.6203,69.5686,69.603,7586.0
2016-11-17 12:20:00,80.83,80.85,80.82,80.82,5980.0,69.6116,69.6289,69.603,69.603,5980.0
2016-11-17 12:25:00,80.85,80.85,80.8,80.84,7680.0,69.6289,69.6289,69.5858,69.6203,7680.0
2016-11-17 12:30:00,80.86,80.95,80.82,80.93,71356.0,69.6375,69.715,69.603,69.6978,71356.0
2016-11-17 12:35:00,80.93,80.98,80.89,80.98,19649.0,69.6978,69.7408,69.6633,69.7408,19649.0
2016-11-17 12:40:00,80.95,80.99,80.89,80.93,17142.0,69.715,69.7494,69.6633,69.6978,17142.0
2016-11-17 12:45:00,80.93,80.96,80.79,80.79,19618.0,69.6978,69.7236,69.5772,69.5772,19618.0
2016-11-17 12:50:00,80.79,80.8,80.72,80.75,10560.0,69.5772,69.5858,69.5169,69.5428,10560.0
2016-11-17 12:55:00,80.75,80.81,80.74,80.78,5725.0,69.5428,69.5944,69.5341,69.5686,5725.0
2016-11-17 13:00:00,80.8,80.86,80.78,80.85,7513.0,69.5858,69.6375,69.5686,69.6289,7513.0
2016-11-17 13:05:00,80.84,80.94,80.83,80.93,11286.0,69.6203,69.7064,69.6116,69.6978,11286.0
2016-11-17 13:10:00,80.92,80.96,80.88,80.96,7531.0,69.6892,69.7236,69.6547,69.7236,7531.0
2016-11-17 13:15:00,80.96,81.0,80.9,80.99,9960.0,69.7236,69.7581,69.6719,69.7494,9960.0
2016-11-17 13:20:00,80.99,81.05,80.99,81.05,7409.0,69.7494,69.8011,69.7494,69.8011,7409.0
2016-11-17 13:25:00,81.03,81.03,80.94,80.95,7742.0,69.7839,69.7839,69.7064,69.715,7742.0
2016-11-17 13:30:00,80.96,81.03,80.96,81.01,6198.0,69.7236,69.7839,69.7236,69.7667,6198.0
2016-11-17 13:35:00,81.03,81.05,80.95,80.97,5625.0,69.7839,69.8011,69.715,69.7322,5625.0
2016-11-17 13:40:00,80.97,80.98,80.91,80.92,8693.0,69.7322,69.7408,69.6805,69.6892,8693.0
2016-11-17 13:45:00,80.91,80.95,80.88,80.91,9179.0,69.6805,69.715,69.6547,69.6805,9179.0
2016-11-17 13:50:00,80.9,80.94,80.84,80.84,9152.0,69.6719,69.7064,69.6203,69.6203,9152.0
2016-11-17 13:55:00,80.85,80.86,80.77,80.77,11457.0,69.6289,69.6375,69.56,69.56,11457.0
2016-11-17 14:00:00,80.77,80.8,80.75,80.8,8553.0,69.56,69.5858,69.5428,69.5858,8553.0
2016-11-17 14:05:00,80.79,80.9,80.77,80.89,10219.0,69.5772,69.6719,69.56,69.6633,10219.0
2016-11-17 14:10:00,80.89,80.91,80.83,80.88,19415.0,69.6633,69.6805,69.6116,69.6547,19415.0
2016-11-17 14:15:00,80.88,81.02,80.87,81.02,23362.0,69.6547,69.7753,69.6461,69.7753,23362.0
2016-11-17 14:20:00,81.02,81.09,81.01,81.03,12244.0,69.7753,69.8356,69.7667,69.7839,12244.0
2016-11-17 14:25:00,81.06,81.06,80.98,81.03,9228.0,69.8097,69.8097,69.7408,69.7839,9228.0
2016-11-17 14:30:00,81.04,81.04,80.97,81.02,16808.0,69.7925,69.7925,69.7322,69.7753,16808.0
2016-11-17 14:35:00,81.02,81.06,80.99,81.04,13470.0,69.7753,69.8097,69.7494,69.7925,13470.0
2016-11-17 14:40:00,81.04,81.09,81.01,81.03,17358.0,69.7925,69.8356,69.7667,69.7839,17358.0
2016-11-17 14:45:00,81.02,81.06,80.99,81.06,9604.0,69.7753,69.8097,69.7494,69.8097,9604.0
2016-11-17 14:50:00,81.06,81.1,81.02,81.02,14702.0,69.8097,69.8442,69.7753,69.7753,14702.0
2016-11-17 14:55:00,81.02,81.06,81.01,81.03,86268.0,69.7753,69.8097,69.7667,69.7839,86268.0
2016-11-17 15:00:00,81.03,81.09,81.01,81.07,18232.0,69.7839,69.8356,69.7667,69.8183,18232.0
2016-11-17 15:05:00,81.08,81.15,81.08,81.15,13407.0,69.827,69.8872,69.827,69.8872,13407.0
2016-11-17 15:10:00,81.15,81.27,81.14,81.27,27791.0,69.8872,69.9906,69.8786,69.9906,27791.0
2016-11-17 15:15:00,81.28,81.29,81.2,81.21,26094.0,69.9992,70.0078,69.9303,69.9389,26094.0
2016-11-17 15:20:00,81.21,81.3,81.2,81.29,31238.0,69.9389,70.0164,69.9303,70.0078,31238.0
2016-11-17 15:25:00,81.29,81.36,81.27,81.27,27518.0,70.0078,70.0681,69.9906,69.9906,27518.0
2016-11-17 15:30:00,81.26,81.37,81.26,81.37,38289.0,69.982,70.0767,69.982,70.0767,38289.0
2016-11-17 15:35:00,81.38,81.38,81.31,81.31,41534.0,70.0853,70.0853,70.025,70.025,41534.0
2016-11-17 15:40:00,81.31,81.32,81.18,81.18,27902.0,70.025,70.0336,69.9131,69.9131,27902.0
2016-11-17 15:45:00,81.19,81.32,81.19,81.31,56194.0,69.9217,70.0336,69.9217,70.025,56194.0
2016-11-17 15:50:00,81.31,81.36,81.29,81.36,113029.0,70.025,70.0681,70.0078,70.0681,113029.0
2016-11-17 15:55:00,81.36,81.56,81.35,81.55,268403.0,70.0681,70.2403,70.0595,70.2317,268403.0
2016-11-18 09:30:00,81.39,81.59,81.15,81.45,213141.0,70.0939,70.2662,69.8872,70.1456,213141.0
2016-11-18 09:35:00,81.45,81.5,81.07,81.45,59458.0,70.1456,70.1887,69.8183,70.1456,59458.0
2016-11-18 09:40:00,81.47,81.59,81.36,81.43,40231.0,70.1628,70.2662,70.0681,70.1284,40231.0
2016-11-18 09:45:00,81.43,81.62,81.41,81.59,27985.0,70.1284,70.292,70.1112,70.2662,27985.0
2016-11-18 09:50:00,81.6,81.76,81.57,81.72,31687.0,70.2748,70.4126,70.2489,70.3781,31687.0
2016-11-18 09:55:00,81.67,81.86,81.63,81.73,33091.0,70.3351,70.4987,70.3006,70.3867,33091.0
2016-11-18 10:00:00,81.75,81.88,81.65,81.82,37983.0,70.404,70.5159,70.3178,70.4642,37983.0
2016-11-18 10:05:00,81.81,81.98,81.77,81.89,31312.0,70.4556,70.602,70.4212,70.5245,31312.0
2016-11-18 10:10:00,81.88,81.95,81.84,81.95,16492.0,70.5159,70.5762,70.4815,70.5762,16492.0
2016-11-18 10:15:00,81.92,81.93,81.82,81.9,16250.0,70.5504,70.559,70.4642,70.5331,16250.0
2016-11-18 10:20:00,81.87,81.93,81.8,81.87,11275.0,70.5073,70.559,70.447,70.5073,11275.0
2016-11-18 10:25:00,81.9,81.92,81.79,81.88,31322.0,70.5331,70.5504,70.4384,70.5159,31322.0
2016-11-18 10:30:00,81.87,81.87,81.71,81.79,11357.0,70.5073,70.5073,70.3695,70.4384,11357.0
2016-11-18 10:35:00,81.77,81.87,81.77,81.84,8457.0,70.4212,70.5073,70.4212,70.4815,8457.0
2016-11-18 10:40:00,81.85,81.85,81.71,81.75,16758.0,70.4901,70.4901,70.3695,70.404,16758.0
2016-11-18 10:45:00,81.76,81.8,81.72,81.73,9275.0,70.4126,70.447,70.3781,70.3867,9275.0
2016-11-18 10:50:00,81.73,81.88,81.73,81.79,29446.0,70.3867,70.5159,70.3867,70.4384,29446.0
2016-11-18 10:55:00,81.79,81.84,81.75,81.81,15961.0,70.4384,70.4815,70.404,70.4556,15961.0
2016-11-18 11:00:00,81.8,81.89,81.76,81.84,24396.0,70.447,70.5245,70.4126,70.4815,24396.0
2016-11-18 11:05:00,81.85,81.93,81.77,81.85,20712.0,70.4901,70.559,70.4212,70.4901,20712.0
2016-11-18 11:10:00,81.87,81.94,81.84,81.86,22049.0,70.5073,70.5676,70.4815,70.4987,22049.0
2016-11-18 11:15:00,81.88,81.94,81.83,81.9,17303.0,70.5159,70.5676,70.4729,70.5331,17303.0
2016-11-18 11:20:00,81.91,81.95,81.84,81.88,18627.0,70.5418,70.5762,70.4815,70.5159,18627.0
2016-11-18 11:25:00,81.86,81.91,81.85,81.91,11636.0,70.4987,70.5418,70.4901,70.5418,11636.0
2016-11-18 11:30:00,81.9,81.9,81.82,81.86,9203.0,70.5331,70.5331,70.4642,70.4987,9203.0
2016-11-18 11:35:00,81.89,81.91,81.83,81.84,9546.0,70.5245,70.5418,70.4729,70.4815,9546.0
2016-11-18 11:40:00,81.85,81.9,81.82,81.84,11854.0,70.4901,70.5331,70.4642,70.4815,11854.0
2016-11-18 11:45:00,81.85,81.87,81.77,81.83,13971.0,70.4901,70.5073,70.4212,70.4729,13971.0
2016-11-18 11:50:00,81.81,81.81,81.68,81.76,15337.0,70.4556,70.4556,70.3437,70.4126,15337.0
2016-11-18 11:55:00,81.75,81.75,81.65,81.68,8716.0,70.404,70.404,70.3178,70.3437,8716.0
2016-11-18 12:00:00,81.67,81.76,81.67,81.69,7703.0,70.3351,70.4126,70.3351,70.3523,7703.0
2016-11-18 12:05:00,81.69,81.75,81.67,81.7,9071.0,70.3523,70.404,70.3351,70.3609,9071.0
2016-11-18 12:10:00,81.7,81.79,81.69,81.75,13475.0,70.3609,70.4384,70.3523,70.404,13475.0
2016-11-18 12:15:00,81.78,81.79,81.71,81.73,6745.0,70.4298,70.4384,70.3695,70.3867,6745.0
2016-11-18 12:20:00,81.72,81.81,81.72,81.8,7429.0,70.3781,70.4556,70.3781,70.447,7429.0
2016-11-18 12:25:00,81.82,81.88,81.81,81.87,5990.0,70.4642,70.5159,70.4556,70.5073,5990.0
2016-11-18 12:30:00,81.86,81.88,81.83,81.85,5115.0,70.4987,70.5159,70.4729,70.4901,5115.0
2016-11-18 12:35:00,81.83,81.87,81.82,81.84,12072.0,70.4729,70.5073,70.4642,70.4815,12072.0
2016-11-18 12:40:00,81.84,81.96,81.82,81.9,49718.0,70.4815,70.5848,70.4642,70.5331,49718.0
2016-11-18 12:45:00,81.9,81.94,81.84,81.93,11505.0,70.5331,70.5676,70.4815,70.559,11505.0
2016-11-18 12:50:00,81.94,81.99,81.92,81.94,11648.0,70.5676,70.6107,70.5504,70.5676,11648.0
2016-11-18 12:55:00,81.93,81.97,81.88,81.9,15970.0,70.559,70.5934,70.5159,70.5331,15970.0
2016-11-18 13:00:00,81.89,81.94,81.86,81.93,55654.0,70.5245,70.5676,70.4987,70.559,55654.0
2016-11-18 13:05:00,81.93,81.95,81.89,81.9,8341.0,70.559,70.5762,70.5245,70.5331,8341.0
2016-11-18 13:10:00,81.91,81.98,81.9,81.96,7273.0,70.5418,70.602,70.5331,70.5848,7273.0
2016-11-18 13:15:00,81.96,81.98,81.94,81.94,4196.0,70.5848,70.602,70.5676,70.5676,4196.0
2016-11-18 13:20:00,81.94,82.0,81.9,81.98,23046.0,70.5676,70.6193,70.5331,70.602,23046.0
2016-11-18 13:25:00,81.98,82.12,81.98,82.06,52331.0,70.602,70.7226,70.602,70.6709,52331.0
2016-11-18 13:30:00,82.05,82.15,82.04,82.15,19764.0,70.6623,70.7484,70.6537,70.7484,19764.0
2016-11-18 13:35:00,82.16,82.25,82.14,82.25,16807.0,70.7571,70.8346,70.7398,70.8346,16807.0
2016-11-18 13:40:00,82.25,82.38,82.21,82.38,29513.0,70.8346,70.9465,70.8001,70.9465,29513.0
2016-11-18 13:45:00,82.38,82.39,82.26,82.28,12203.0,70.9465,70.9551,70.8432,70.8604,12203.0
2016-11-18 13:50:00,82.26,82.27,82.2,82.22,7600.0,70.8432,70.8518,70.7915,70.8087,7600.0
2016-11-18 13:55:00,82.2,82.24,82.15,82.18,14111.0,70.7915,70.826,70.7484,70.7743,14111.0
2016-11-18 14:00:00,82.19,82.2,82.08,82.1,11406.0,70.7829,70.7915,70.6882,70.7054,11406.0
2016-11-18 14:05:00,82.1,82.14,82.08,82.09,9521.0,70.7054,70.7398,70.6882,70.6968,9521.0
2016-11-18 14:10:00,82.09,82.15,82.08,82.12,11943.0,70.6968,70.7484,70.6882,70.7226,11943.0
2016-11-18 14:15:00,82.13,82.18,82.12,82.13,18565.0,70.7312,70.7743,70.7226,70.7312,18565.0
2016-11-18 14:20:00,82.13,82.13,82.04,82.04,14771.0,70.7312,70.7312,70.6537,70.6537,14771.0
2016-11-18 14:25:00,82.03,82.05,81.9,81.9,17123.0,70.6451,70.6623,70.5331,70.5331,17123.0
2016-11-18 14:30:00,81.89,81.94,81.87,81.87,11742.0,70.5245,70.5676,70.5073,70.5073,11742.0
2016-11-18 14:35:00,81.87,81.9,81.87,81.88,9458.0,70.5073,70.5331,70.5073,70.5159,9458.0
2016-11-18 14:40:00,81.89,82.0,81.89,82.0,9130.0,70.5245,70.6193,70.5245,70.6193,9130.0
2016-11-18 14:45:00,82.0,82.01,81.97,81.99,7885.0,70.6193,70.6279,70.5934,70.6107,7885.0
2016-11-18 14:50:00,81.98,82.02,81.95,82.02,8561.0,70.602,70.6365,70.5762,70.6365,8561.0
2016-11-18 14:55:00,82.01,82.03,81.96,82.02,12822.0,70.6279,70.6451,70.5848,70.6365,12822.0
2016-11-18 15:00:00,82.02,82.03,81.94,81.96,21801.0,70.6365,70.6451,70.5676,70.5848,21801.0
2016-11-18 15:05:00,81.97,82.01,81.94,82.01,9585.0,70.5934,70.6279,70.5676,70.6279,9585.0
2016-11-18 15:10:00,82.0,82.12,81.99,82.1,11504.0,70.6193,70.7226,70.6107,70.7054,11504.0
2016-11-18 15:15:00,82.11,82.11,82.06,82.07,13797.0,70.714,70.714,70.6709,70.6796,13797.0
2016-11-18 15:20:00,82.07,82.09,82.04,82.04,13253.0,70.6796,70.6968,70.6537,70.6537,13253.0
2016-11-18 15:25:00,82.05,82.08,82.04,82.06,11781.0,70.6623,70.6882,70.6537,70.6709,11781.0
2016-11-18 15:30:00,82.06,82.09,82.04,82.06,17937.0,70.6709,70.6968,70.6537,70.6709,17937.0
2016-11-18 15:35:00,82.05,82.06,82.03,82.04,18031.0,70.6623,70.6709,70.6451,70.6537,18031.0
2016-11-18 15:40:00,82.04,82.1,82.03,82.09,23511.0,70.6537,70.7054,70.6451,70.6968,23511.0
2016-11-18 15:45:00,82.09,82.1,82.03,82.05,31645.0,70.6968,70.7054,70.6451,70.6623,31645.0
2016-11-18 15:50:00,82.04,82.09,82.02,82.08,88721.0,70.6537,70.6968,70.6365,70.6882,88721.0
2016-11-18 15:55:00,82.07,82.08,81.95,82.02,141599.0,70.6796,70.6882,70.5762,70.6365,141599.0
2016-11-21 09:30:00,82.73,82.73,82.25,82.26,68915.0,71.2479,71.2479,70.8346,70.8432,68915.0
2016-11-21 09:35:00,82.29,82.58,82.1,82.42,78271.0,70.869,71.1188,70.7054,70.981,78271.0
2016-11-21 09:40:00,82.45,82.53,82.25,82.31,16548.0,71.0068,71.0757,70.8346,70.8862,16548.0
2016-11-21 09:45:00,82.3,82.33,82.1,82.17,21660.0,70.8776,70.9035,70.7054,70.7657,21660.0
2016-11-21 09:50:00,82.19,82.49,82.14,82.4,22960.0,70.7829,71.0413,70.7398,70.9637,22960.0
2016-11-21 09:55:00,82.4,82.45,82.28,82.36,15613.0,70.9637,71.0068,70.8604,70.9293,15613.0
2016-11-21 10:00:00,82.36,82.4,82.14,82.16,15391.0,70.9293,70.9637,70.7398,70.7571,15391.0
2016-11-21 10:05:00,82.14,82.35,82.07,82.3,20048.0,70.7398,70.9207,70.6796,70.8776,20048.0
2016-11-21 10:10:00,82.31,82.39,82.17,82.29,13628.0,70.8862,70.9551,70.7657,70.869,13628.0
2016-11-21 10:15:00,82.28,82.41,82.24,82.31,62516.0,70.8604,70.9724,70.826,70.8862,62516.0
2016-11-21 10:20:00,82.3,82.39,82.2,82.33,36487.0,70.8776,70.9551,70.7915,70.9035,36487.0
2016-11-21 10:25:00,82.33,82.42,82.22,82.4,42021.0,70.9035,70.981,70.8087,70.9637,42021.0
2016-11-21 10:30:00,82.4,82.57,82.39,82.48,32002.0,70.9637,71.1102,70.9551,71.0326,32002.0
2016-11-21 10:35:00,82.48,82.61,82.46,82.57,50842.0,71.0326,71.1446,71.0154,71.1102,50842.0
2016-11-21 10:40:00,82.57,82.59,82.42,82.49,67378.0,71.1102,71.1274,70.981,71.0413,67378.0
2016-11-21 10:45:00,82.48,82.53,82.4,82.53,18341.0,71.0326,71.0757,70.9637,71.0757,18341.0
2016-11-21 10:50:00,82.52,82.6,82.5,82.6,39113.0,71.0671,71.136,71.0499,71.136,39113.0
2016-11-21 10:55:00,82.61,82.76,82.55,82.74,33145.0,71.1446,71.2738,71.0929,71.2566,33145.0
2016-11-21 11:00:00,82.75,82.79,82.65,82.72,46391.0,71.2652,71.2996,71.1791,71.2393,46391.0
2016-11-21 11:05:00,82.72,82.74,82.65,82.67,48523.0,71.2393,71.2566,71.1791,71.1963,48523.0
2016-11-21 11:10:00,82.67,82.81,82.64,82.77,30997.0,71.1963,71.3168,71.1704,71.2824,30997.0
2016-11-21 11:15:00,82.78,82.79,82.69,82.69,9409.0,71.291,71.2996,71.2135,71.2135,9409.0
2016-11-21 11:20:00,82.67,82.8,82.66,82.78,20814.0,71.1963,71.3082,71.1877,71.291,20814.0
2016-11-21 11:25:00,82.78,82.86,82.75,82.83,23400.0,71.291,71.3599,71.2652,71.3341,23400.0
2016-11-21 11:30:00,82.84,82.89,82.76,82.86,31184.0,71.3427,71.3857,71.2738,71.3599,31184.0
2016-11-21 11:35:00,82.87,82.9,82.84,82.84,30978.0,71.3685,71.3944,71.3427,71.3427,30978.0
2016-11-21 11:40:00,82.86,82.9,82.81,82.82,18915.0,71.3599,71.3944,71.3168,71.3255,18915.0
2016-11-21 11:45:00,82.82,82.83,82.75,82.78,12141.0,71.3255,71.3341,71.2652,71.291,12141.0
2016-11-21 11:50:00,82.8,82.84,82.67,82.67,14948.0,71.3082,71.3427,71.1963,71.1963,14948.0
2016-11-21 11:55:00,82.67,82.71,82.61,82.7,12571.0,71.1963,71.2307,71.1446,71.2221,12571.0
2016-11-21 12:00:00,82.71,82.78,82.63,82.72,20422.0,71.2307,71.291,71.1618,71.2393,20422.0
2016-11-21 12:05:00,82.72,82.74,82.65,82.71,21280.0,71.2393,71.2566,71.1791,71.2307,21280.0
2016-11-21 12:10:00,82.71,82.77,82.71,82.76,30445.0,71.2307,71.2824,71.2307,71.2738,30445.0
2016-11-21 12:15:00,82.75,82.91,82.71,82.88,61404.0,71.2652,71.403,71.2307,71.3771,61404.0
2016-11-21 12:20:00,82.88,83.0,82.86,82.98,31500.0,71.3771,71.4805,71.3599,71.4633,31500.0
2016-11-21 12:25:00,82.98,83.02,82.93,82.97,40101.0,71.4633,71.4977,71.4202,71.4546,40101.0
2016-11-21 12:30:00,82.97,83.04,82.96,82.97,26780.0,71.4546,71.5149,71.446,71.4546,26780.0
2016-11-21 12:35:00,82.96,83.09,82.95,83.05,37555.0,71.446,71.558,71.4374,71.5235,37555.0
2016-11-21 12:40:00,83.05,83.18,83.02,83.16,44026.0,71.5235,71.6355,71.4977,71.6183,44026.0
2016-11-21 12:45:00,83.16,83.35,83.16,83.31,66558.0,71.6183,71.7819,71.6183,71.7475,66558.0
2016-11-21 12:50:00,83.3,83.33,83.23,83.23,67606.0,71.7388,71.7647,71.6786,71.6786,67606.0
2016-11-21 12:55:00,83.24,83.25,83.06,83.19,59747.0,71.6872,71.6958,71.5321,71.6441,59747.0
2016-11-21 13:00:00,83.19,83.23,83.17,83.2,23324.0,71.6441,71.6786,71.6269,71.6527,23324.0
2016-11-21 13:05:00,83.2,83.24,83.15,83.15,28278.0,71.6527,71.6872,71.6097,71.6097,28278.0
2016-11-21 13:10:00,83.17,83.17,83.06,83.14,19468.0,71.6269,71.6269,71.5321,71.601,19468.0
2016-11-21 13:15:00,83.12,83.17,83.09,83.15,16877.0,71.5838,71.6269,71.558,71.6097,16877.0
2016-11-21 13:20:00,83.13,83.16,83.06,83.15,21505.0,71.5924,71.6183,71.5321,71.6097,21505.0
2016-11-21 13:25:00,83.14,83.18,83.1,83.13,23605.0,71.601,71.6355,71.5666,71.5924,23605.0
2016-11-21 13:30:00,83.13,83.14,83.01,83.04,10705.0,71.5924,71.601,71.4891,71.5149,10705.0
2016-11-21 13:35:00,83.03,83.08,83.0,83.06,11873.0,71.5063,71.5494,71.4805,71.5321,11873.0
2016-11-21 13:40:00,83.05,83.1,83.04,83.1,9657.0,71.5235,71.5666,71.5149,71.5666,9657.0
2016-11-21 13:45:00,83.11,83.16,83.09,83.13,12221.0,71.5752,71.6183,71.558,71.5924,12221.0
2016-11-21 13:50:00,83.12,83.15,83.1,83.15,10101.0,71.5838,71.6097,71.5666,71.6097,10101.0
2016-11-21 13:55:00,83.15,83.15,83.08,83.12,11100.0,71.6097,71.6097,71.5494,71.5838,11100.0
2016-11-21 14:00:00,83.12,83.12,83.07,83.1,12366.0,71.5838,71.5838,71.5408,71.5666,12366.0
2016-11-21 14:05:00,83.11,83.15,83.1,83.1,15266.0,71.5752,71.6097,71.5666,71.5666,15266.0
2016-11-21 14:10:00,83.1,83.11,83.06,83.07,10083.0,71.5666,71.5752,71.5321,71.5408,10083.0
2016-11-21 14:15:00,83.06,83.07,83.02,83.05,22303.0,71.5321,71.5408,71.4977,71.5235,22303.0
2016-11-21 14:20:00,83.04,83.05,83.01,83.05,10973.0,71.5149,71.5235,71.4891,71.5235,10973.0
2016-11-21 14:25:00,83.05,83.12,83.04,83.11,19270.0,71.5235,71.5838,71.5149,71.5752,19270.0
2016-11-21 14:30:00,83.11,83.12,83.03,83.03,12551.0,71.5752,71.5838,71.5063,71.5063,12551.0
2016-11-21 14:35:00,83.03,83.06,83.02,83.02,11835.0,71.5063,71.5321,71.4977,71.4977,11835.0
2016-11-21 14:40:00,83.02,83.04,82.99,83.01,13161.0,71.4977,71.5149,71.4719,71.4891,13161.0
2016-11-21 14:45:00,83.01,83.07,83.01,83.06,15851.0,71.4891,71.5408,71.4891,71.5321,15851.0
2016-11-21 14:50:00,83.06,83.09,83.01,83.07,12397.0,71.5321,71.558,71.4891,71.5408,12397.0
2016-11-21 14:55:00,83.07,83.08,83.0,83.06,14502.0,71.5408,71.5494,71.4805,71.5321,14502.0
2016-11-21 15:00:00,83.05,83.05,82.97,83.04,19969.0,71.5235,71.5235,71.4546,71.5149,19969.0
2016-11-21 15:05:00,83.03,83.11,83.03,83.04,29813.0,71.5063,71.5752,71.5063,71.5149,29813.0
2016-11-21 15:10:00,83.04,83.06,83.01,83.02,19983.0,71.5149,71.5321,71.4891,71.4977,19983.0
2016-11-21 15:15:00,83.02,83.04,82.97,82.97,29112.0,71.4977,71.5149,71.4546,71.4546,29112.0
2016-11-21 15:20:00,82.97,83.0,82.96,82.98,25246.0,71.4546,71.4805,71.446,71.4633,25246.0
2016-11-21 15:25:00,82.98,83.01,82.95,82.97,57551.0,71.4633,71.4891,71.4374,71.4546,57551.0
2016-11-21 15:30:00,82.96,82.99,82.94,82.98,31784.0,71.446,71.4719,71.4288,71.4633,31784.0
2016-11-21 15:35:00,82.98,83.01,82.98,82.99,20466.0,71.4633,71.4891,71.4633,71.4719,20466.0
2016-11-21 15:40:00,82.99,83.07,82.97,83.05,96797.0,71.4719,71.5408,71.4546,71.5235,96797.0
2016-11-21 15:45:00,83.04,83.09,83.02,83.03,52115.0,71.5149,71.558,71.4977,71.5063,52115.0
2016-11-21 15:50:00,83.04,83.14,82.99,83.12,111495.0,71.5149,71.601,71.4719,71.5838,111495.0
2016-11-21 15:55:00,83.12,83.22,83.11,83.21,209319.0,71.5838,71.6699,71.5752,71.6613,209319.0
2016-11-22 09:30:00,83.4,83.5,82.98,83.49,92773.0,71.825,71.9111,71.4633,71.9025,92773.0
2016-11-22 09:35:00,83.48,83.66,83.31,83.62,58700.0,71.8939,72.0489,71.7475,72.0144,58700.0
2016-11-22 09:40:00,83.63,83.88,83.6,83.82,37989.0,72.023,72.2383,71.9972,72.1867,37989.0
2016-11-22 09:45:00,83.79,83.81,83.55,83.55,115795.0,72.1608,72.1781,71.9541,71.9541,115795.0
2016-11-22 09:50:00,83.53,83.71,83.47,83.63,75989.0,71.9369,72.0919,71.8852,72.023,75989.0
2016-11-22 09:55:00,83.59,83.71,83.56,83.68,43843.0,71.9886,72.0919,71.9628,72.0661,43843.0
2016-11-22 10:00:00,83.68,83.68,83.37,83.38,31034.0,72.0661,72.0661,71.7991,71.8077,31034.0
2016-11-22 10:05:00,83.33,83.41,83.18,83.19,21644.0,71.7647,71.8336,71.6355,71.6441,21644.0
2016-11-22 10:10:00,83.2,83.23,83.12,83.16,17934.0,71.6527,71.6786,71.5838,71.6183,17934.0
2016-11-22 10:15:00,83.19,83.23,83.11,83.19,21967.0,71.6441,71.6786,71.5752,71.6441,21967.0
2016-11-22 10:20:00,83.2,83.24,83.12,83.19,30549.0,71.6527,71.6872,71.5838,71.6441,30549.0
2016-11-22 10:25:00,83.19,83.22,83.12,83.19,22419.0,71.6441,71.6699,71.5838,71.6441,22419.0
2016-11-22 10:30:00,83.19,83.32,83.17,83.23,31325.0,71.6441,71.7561,71.6269,71.6786,31325.0
2016-11-22 10:35:00,83.23,83.26,83.12,83.14,74971.0,71.6786,71.7044,71.5838,71.601,74971.0
2016-11-22 10:40:00,83.15,83.18,83.08,83.15,35381.0,71.6097,71.6355,71.5494,71.6097,35381.0
2016-11-22 10:45:00,83.15,83.17,83.0,83.05,25867.0,71.6097,71.6269,71.4805,71.5235,25867.0
2016-11-22 10:50:00,83.05,83.21,83.05,83.16,30547.0,71.5235,71.6613,71.5235,71.6183,30547.0
2016-11-22 10:55:00,83.17,83.24,83.09,83.18,42540.0,71.6269,71.6872,71.558,71.6355,42540.0
2016-11-22 11:00:00,83.17,83.22,83.11,83.22,66239.0,71.6269,71.6699,71.5752,71.6699,66239.0
2016-11-22 11:05:00,83.23,83.28,83.16,83.21,72012.0,71.6786,71.7216,71.6183,71.6613,72012.0
2016-11-22 11:10:00,83.21,83.25,83.07,83.14,74063.0,71.6613,71.6958,71.5408,71.601,74063.0
2016-11-22 11:15:00,83.14,83.17,83.1,83.14,82653.0,71.601,71.6269,71.5666,71.601,82653.0
2016-11-22 11:20:00,83.15,83.17,83.09,83.15,54685.0,71.6097,71.6269,71.558,71.6097,54685.0
2016-11-22 11:25:00,83.15,83.16,83.03,83.05,53962.0,71.6097,71.6183,71.5063,71.5235,53962.0
2016-11-22 11:30:00,83.05,83.12,82.92,82.92,83628.0,71.5235,71.5838,71.4116,71.4116,83628.0
2016-11-22 11:35:00,82.94,82.95,82.79,82.82,24345.0,71.4288,71.4374,71.2996,71.3255,24345.0
2016-11-22 11:40:00,82.82,82.93,82.68,82.7,44431.0,71.3255,71.4202,71.2049,71.2221,44431.0
2016-11-22 11:45:00,82.71,82.75,82.65,82.68,22405.0,71.2307,71.2652,71.1791,71.2049,22405.0
2016-11-22 11:50:00,82.7,82.71,82.61,82.64,16510.0,71.2221,71.2307,71.1446,71.1704,16510.0
2016-11-22 11:55:00,82.64,82.66,82.57,82.57,16543.0,71.1704,71.1877,71.1102,71.1102,16543.0
2016-11-22 12:00:00,82.58,82.7,82.47,82.66,40230.0,71.1188,71.2221,71.024,71.1877,40230.0
2016-11-22 12:05:00,82.67,82.7,82.58,82.62,24644.0,71.1963,71.2221,71.1188,71.1532,24644.0
2016-11-22 12:10:00,82.61,82.66,82.45,82.56,22392.0,71.1446,71.1877,71.0068,71.1015,22392.0
2016-11-22 12:15:00,82.57,82.57,82.49,82.49,18216.0,71.1102,71.1102,71.0413,71.0413,18216.0
2016-11-22 12:20:00,82.48,82.53,82.45,82.53,16398.0,71.0326,71.0757,71.0068,71.0757,16398.0
2016-11-22 12:25:00,82.53,82.7,82.51,82.69,11218.0,71.0757,71.2221,71.0585,71.2135,11218.0
2016-11-22 12:30:00,82.67,82.7,82.6,82.61,21664.0,71.1963,71.2221,71.136,71.1446,21664.0
2016-11-22 12:35:00,82.6,82.62,82.54,82.56,20620.0,71.136,71.1532,71.0843,71.1015,20620.0
2016-11-22 12:40:00,82.56,82.58,82.48,82.49,21291.0,71.1015,71.1188,71.0326,71.0413,21291.0
2016-11-22 12:45:00,82.5,82.54,82.46,82.51,20680.0,71.0499,71.0843,71.0154,71.0585,20680.0
2016-11-22 12:50:00,82.52,82.53,82.44,82.49,39972.0,71.0671,71.0757,70.9982,71.0413,39972.0
2016-11-22 12:55:00,82.49,82.51,82.43,82.48,23222.0,71.0413,71.0585,70.9896,71.0326,23222.0
2016-11-22 13:00:00,82.48,82.52,82.47,82.47,34203.0,71.0326,71.0671,71.024,71.024,34203.0
2016-11-22 13:05:00,82.48,82.52,82.46,82.49,26601.0,71.0326,71.0671,71.0154,71.0413,26601.0
2016-11-22 13:10:00,82.49,82.54,82.48,82.52,88485.0,71.0413,71.0843,71.0326,71.0671,88485.0
2016-11-22 13:15:00,82.52,82.53,82.49,82.5,12243.0,71.0671,71.0757,71.0413,71.0499,12243.0
2016-11-22 13:20:00,82.5,82.53,82.48,82.52,133085.0,71.0499,71.0757,71.0326,71.0671,133085.0
2016-11-22 13:25:00,82.52,82.65,82.51,82.57,36132.0,71.0671,71.1791,71.0585,71.1102,36132.0
2016-11-22 13:30:00,82.6,82.7,82.6,82.66,23653.0,71.136,71.2221,71.136,71.1877,23653.0
2016-11-22 13:35:00,82.64,82.67,82.58,82.6,30400.0,71.1704,71.1963,71.1188,71.136,30400.0
2016-11-22 13:40:00,82.61,82.63,82.53,82.56,19602.0,71.1446,71.1618,71.0757,71.1015,19602.0
2016-11-22 13:45:00,82.57,82.62,82.54,82.62,34346.0,71.1102,71.1532,71.0843,71.1532,34346.0
2016-11-22 13:50:00,82.62,82.71,82.61,82.65,13451.0,71.1532,71.2307,71.1446,71.1791,13451.0
2016-11-22 13:55:00,82.64,82.69,82.62,82.64,17357.0,71.1704,71.2135,71.1532,71.1704,17357.0
2016-11-22 14:00:00,82.64,82.7,82.59,82.68,27060.0,71.1704,71.2221,71.1274,71.2049,27060.0
2016-11-22 14:05:00,82.69,82.7,82.63,82.63,21703.0,71.2135,71.2221,71.1618,71.1618,21703.0
2016-11-22 14:10:00,82.65,82.67,82.59,82.59,21748.0,71.1791,71.1963,71.1274,71.1274,21748.0
2016-11-22 14:15:00,82.59,82.62,82.51,82.54,36096.0,71.1274,71.1532,71.0585,71.0843,36096.0
2016-11-22 14:20:00,82.54,82.57,82.5,82.51,32487.0,71.0843,71.1102,71.0499,71.0585,32487.0
2016-11-22 14:25:00,82.52,82.59,82.48,82.57,40751.0,71.0671,71.1274,71.0326,71.1102,40751.0
2016-11-22 14:30:00,82.57,82.66,82.55,82.65,28402.0,71.1102,71.1877,71.0929,71.1791,28402.0
2016-11-22 14:35:00,82.65,82.78,82.65,82.75,16998.0,71.1791,71.291,71.1791,71.2652,16998.0
2016-11-22 14:40:00,82.74,82.77,82.72,82.72,21017.0,71.2566,71.2824,71.2393,71.2393,21017.0
2016-11-22 14:45:00,82.73,82.76,82.69,82.7,20814.0,71.2479,71.2738,71.2135,71.2221,20814.0
2016-11-22 14:50:00,82.7,82.77,82.64,82.76,18279.0,71.2221,71.2824,71.1704,71.2738,18279.0
2016-11-22 14:55:00,82.77,82.77,82.7,82.7,15215.0,71.2824,71.2824,71.2221,71.2221,15215.0
2016-11-22 15:00:00,82.71,82.73,82.7,82.71,23801.0,71.2307,71.2479,71.2221,71.2307,23801.0
2016-11-22 15:05:00,82.72,82.81,82.7,82.74,34017.0,71.2393,71.3168,71.2221,71.2566,34017.0
2016-11-22 15:10:00,82.75,82.76,82.66,82.68,25580.0,71.2652,71.2738,71.1877,71.2049,25580.0
2016-11-22 15:15:00,82.68,82.71,82.63,82.68,39536.0,71.2049,71.2307,71.1618,71.2049,39536.0
2016-11-22 15:20:00,82.69,82.74,82.64,82.68,38228.0,71.2135,71.2566,71.1704,71.2049,38228.0
2016-11-22 15:25:00,82.69,82.72,82.65,82.68,50614.0,71.2135,71.2393,71.1791,71.2049,50614.0
2016-11-22 15:30:00,82.69,82.74,82.66,82.73,45832.0,71.2135,71.2566,71.1877,71.2479,45832.0
2016-11-22 15:35:00,82.73,82.77,82.71,82.75,55009.0,71.2479,71.2824,71.2307,71.2652,55009.0
2016-11-22 15:40:00,82.75,82.75,82.67,82.69,50477.0,71.2652,71.2652,71.1963,71.2135,50477.0
2016-11-22 15:45:00,82.7,82.74,82.6,82.61,61148.0,71.2221,71.2566,71.136,71.1446,61148.0
2016-11-22 15:50:00,82.61,82.71,82.61,82.69,80252.0,71.1446,71.2307,71.1446,71.2135,80252.0
2016-11-22 15:55:00,82.69,82.71,82.52,82.59,214549.0,71.2135,71.2307,71.0671,71.1274,214549.0
2016-11-23 09:30:00,82.87,83.77,82.87,83.72,66646.0,71.3685,72.1436,71.3685,72.1005,66646.0
2016-11-23 09:35:00,83.72,83.77,83.21,83.42,58361.0,72.1005,72.1436,71.6613,71.8422,58361.0
2016-11-23 09:40:00,83.43,83.6,83.35,83.58,63889.0,71.8508,71.9972,71.7819,71.98,63889.0
2016-11-23 09:45:00,83.59,83.77,83.35,83.72,93525.0,71.9886,72.1436,71.7819,72.1005,93525.0
2016-11-23 09:50:00,83.76,84.17,83.74,84.12,207269.0,72.135,72.4881,72.1178,72.445,207269.0
2016-11-23 09:55:00,84.11,84.19,84.02,84.08,48439.0,72.4364,72.5053,72.3589,72.4106,48439.0
2016-11-23 10:00:00,84.06,84.23,84.04,84.19,46800.0,72.3934,72.5398,72.3761,72.5053,46800.0
2016-11-23 10:05:00,84.15,84.37,84.12,84.32,38227.0,72.4709,72.6603,72.445,72.6173,38227.0
2016-11-23 10:10:00,84.3,84.3,84.15,84.19,30256.0,72.6,72.6,72.4709,72.5053,30256.0
2016-11-23 10:15:00,84.2,84.3,84.09,84.3,42989.0,72.5139,72.6,72.4192,72.6,42989.0
2016-11-23 10:20:00,84.26,84.31,84.2,84.31,17280.0,72.5656,72.6087,72.5139,72.6087,17280.0
2016-11-23 10:25:00,84.32,84.45,84.29,84.44,52660.0,72.6173,72.7292,72.5914,72.7206,52660.0
2016-11-23 10:30:00,84.46,84.49,84.35,84.37,20446.0,72.7378,72.7637,72.6431,72.6603,20446.0
2016-11-23 10:35:00,84.37,84.38,84.26,84.3,50054.0,72.6603,72.6689,72.5656,72.6,50054.0
2016-11-23 10:40:00,84.29,84.42,84.28,84.41,29610.0,72.5914,72.7034,72.5828,72.6948,29610.0
2016-11-23 10:45:00,84.41,84.44,84.38,84.44,25286.0,72.6948,72.7206,72.6689,72.7206,25286.0
2016-11-23 10:50:00,84.43,84.48,84.41,84.47,21181.0,72.712,72.7551,72.6948,72.7465,21181.0
2016-11-23 10:55:00,84.5,84.54,84.4,84.44,40378.0,72.7723,72.8067,72.6862,72.7206,40378.0
2016-11-23 11:00:00,84.44,84.55,84.42,84.54,31547.0,72.7206,72.8154,72.7034,72.8067,31547.0
2016-11-23 11:05:00,84.53,84.6,84.47,84.47,46793.0,72.7981,72.8584,72.7465,72.7465,46793.0
2016-11-23 11:10:00,84.47,84.54,84.41,84.52,47627.0,72.7465,72.8067,72.6948,72.7895,47627.0
2016-11-23 11:15:00,84.51,84.52,84.43,84.45,36064.0,72.7809,72.7895,72.712,72.7292,36064.0
2016-11-23 11:20:00,84.45,84.54,84.44,84.48,42783.0,72.7292,72.8067,72.7206,72.7551,42783.0
2016-11-23 11:25:00,84.48,84.5,84.41,84.41,57617.0,72.7551,72.7723,72.6948,72.6948,57617.0
2016-11-23 11:30:00,84.42,84.42,84.23,84.27,25088.0,72.7034,72.7034,72.5398,72.5742,25088.0
2016-11-23 11:35:00,84.26,84.4,84.25,84.36,23980.0,72.5656,72.6862,72.557,72.6517,23980.0
2016-11-23 11:40:00,84.36,84.5,84.33,84.35,36760.0,72.6517,72.7723,72.6259,72.6431,36760.0
2016-11-23 11:45:00,84.35,84.44,84.35,84.43,16720.0,72.6431,72.7206,72.6431,72.712,16720.0
2016-11-23 11:50:00,84.43,84.53,84.43,84.52,13992.0,72.712,72.7981,72.712,72.7895,13992.0
2016-11-23 11:55:00,84.54,84.8,84.53,84.75,50466.0,72.8067,73.0307,72.7981,72.9876,50466.0
2016-11-23 12:00:00,84.75,84.78,84.68,84.71,34792.0,72.9876,73.0134,72.9273,72.9531,34792.0
2016-11-23 12:05:00,84.7,84.75,84.58,84.62,40900.0,72.9445,72.9876,72.8412,72.8756,40900.0
2016-11-23 12:10:00,84.62,84.67,84.6,84.61,32495.0,72.8756,72.9187,72.8584,72.867,32495.0
2016-11-23 12:15:00,84.61,84.62,84.32,84.32,24044.0,72.867,72.8756,72.6173,72.6173,24044.0
2016-11-23 12:20:00,84.33,84.36,84.24,84.34,37452.0,72.6259,72.6517,72.5484,72.6345,37452.0
2016-11-23 12:25:00,84.36,84.42,84.3,84.32,17273.0,72.6517,72.7034,72.6,72.6173,17273.0
2016-11-23 12:30:00,84.33,84.33,84.15,84.16,26605.0,72.6259,72.6259,72.4709,72.4795,26605.0
2016-11-23 12:35:00,84.15,84.17,84.1,84.13,12748.0,72.4709,72.4881,72.4278,72.4536,12748.0
2016-11-23 12:40:00,84.14,84.21,84.06,84.19,13588.0,72.4623,72.5225,72.3934,72.5053,13588.0
2016-11-23 12:45:00,84.22,84.25,84.14,84.14,31326.0,72.5312,72.557,72.4623,72.4623,31326.0
2016-11-23 12:50:00,84.14,84.15,84.0,84.06,24827.0,72.4623,72.4709,72.3417,72.3934,24827.0
2016-11-23 12:55:00,84.06,84.11,84.02,84.11,9332.0,72.3934,72.4364,72.3589,72.4364,9332.0
2016-11-23 13:00:00,84.12,84.14,84.09,84.09,9455.0,72.445,72.4623,72.4192,72.4192,9455.0
2016-11-23 13:05:00,84.11,84.13,84.08,84.13,8038.0,72.4364,72.4536,72.4106,72.4536,8038.0
2016-11-23 13:10:00,84.14,84.3,84.12,84.3,17175.0,72.4623,72.6,72.445,72.6,17175.0
2016-11-23 13:15:00,84.3,84.36,84.27,84.36,10918.0,72.6,72.6517,72.5742,72.6517,10918.0
2016-11-23 13:20:00,84.35,84.35,84.29,84.31,72339.0,72.6431,72.6431,72.5914,72.6087,72339.0
2016-11-23 13:25:00,84.31,84.37,84.31,84.32,13153.0,72.6087,72.6603,72.6087,72.6173,13153.0
2016-11-23 13:30:00,84.32,84.38,84.31,84.38,13076.0,72.6173,72.6689,72.6087,72.6689,13076.0
2016-11-23 13:35:00,84.37,84.52,84.36,84.45,44202.0,72.6603,72.7895,72.6517,72.7292,44202.0
2016-11-23 13:40:00,84.47,84.58,84.46,84.51,26913.0,72.7465,72.8412,72.7378,72.7809,26913.0
2016-11-23 13:45:00,84.5,84.52,84.44,84.47,8914.0,72.7723,72.7895,72.7206,72.7465,8914.0
2016-11-23 13:50:00,84.47,84.51,84.44,84.47,12154.0,72.7465,72.7809,72.7206,72.7465,12154.0
2016-11-23 13:55:00,84.47,84.51,84.47,84.48,14748.0,72.7465,72.7809,72.7465,72.7551,14748.0
2016-11-23 14:00:00,84.47,84.6,84.44,84.55,29039.0,72.7465,72.8584,72.7206,72.8154,29039.0
2016-11-23 14:05:00,84.53,84.61,84.49,84.53,32904.0,72.7981,72.867,72.7637,72.7981,32904.0
2016-11-23 14:10:00,84.55,84.62,84.48,84.54,32293.0,72.8154,72.8756,72.7551,72.8067,32293.0
2016-11-23 14:15:00,84.56,84.58,84.5,84.53,19008.0,72.824,72.8412,72.7723,72.7981,19008.0
2016-11-23 14:20:00,84.53,84.58,84.46,84.55,28005.0,72.7981,72.8412,72.7378,72.8154,28005.0
2016-11-23 14:25:00,84.55,84.65,84.53,84.65,22658.0,72.8154,72.9015,72.7981,72.9015,22658.0
2016-11-23 14:30:00,84.65,84.7,84.6,84.62,31402.0,72.9015,72.9445,72.8584,72.8756,31402.0
2016-11-23 14:35:00,84.62,84.64,84.54,84.62,60438.0,72.8756,72.8929,72.8067,72.8756,60438.0
2016-11-23 14:40:00,84.62,84.66,84.6,84.64,47964.0,72.8756,72.9101,72.8584,72.8929,47964.0
2016-11-23 14:45:00,84.65,84.68,84.59,84.65,29010.0,72.9015,72.9273,72.8498,72.9015,29010.0
2016-11-23 14:50:00,84.66,84.7,84.56,84.58,55672.0,72.9101,72.9445,72.824,72.8412,55672.0
2016-11-23 14:55:00,84.58,84.62,84.49,84.61,27923.0,72.8412,72.8756,72.7637,72.867,27923.0
2016-11-23 15:00:00,84.61,84.67,84.59,84.65,38256.0,72.867,72.9187,72.8498,72.9015,38256.0
2016-11-23 15:05:00,84.65,84.71,84.61,84.71,17310.0,72.9015,72.9531,72.867,72.9531,17310.0
2016-11-23 15:10:00,84.72,84.77,84.7,84.75,19015.0,72.9618,73.0048,72.9445,72.9876,19015.0
2016-11-23 15:15:00,84.75,84.76,84.67,84.68,24262.0,72.9876,72.9962,72.9187,72.9273,24262.0
2016-11-23 15:20:00,84.68,84.69,84.64,84.66,20224.0,72.9273,72.9359,72.8929,72.9101,20224.0
2016-11-23 15:25:00,84.67,84.68,84.63,84.66,23857.0,72.9187,72.9273,72.8842,72.9101,23857.0
2016-11-23 15:30:00,84.67,84.68,84.63,84.66,37480.0,72.9187,72.9273,72.8842,72.9101,37480.0
2016-11-23 15:35:00,84.66,84.7,84.63,84.64,45176.0,72.9101,72.9445,72.8842,72.8929,45176.0
2016-11-23 15:40:00,84.64,84.66,84.62,84.65,36323.0,72.8929,72.9101,72.8756,72.9015,36323.0
2016-11-23 15:45:00,84.65,84.7,84.63,84.66,47422.0,72.9015,72.9445,72.8842,72.9101,47422.0
2016-11-23 15:50:00,84.66,84.68,84.6,84.61,99449.0,72.9101,72.9273,72.8584,72.867,99449.0
2016-11-23 15:55:00,84.61,84.68,84.61,84.61,83580.0,72.867,72.9273,72.867,72.867,83580.0
2016-11-25 09:30:00,84.26,84.68,84.13,84.36,82560.0,72.5656,72.9273,72.4536,72.6517,82560.0
2016-11-25 09:35:00,84.34,84.48,84.0,84.06,41365.0,72.6345,72.7551,72.3417,72.3934,41365.0
2016-11-25 09:40:00,84.0,84.25,83.98,84.16,38159.0,72.3417,72.557,72.3245,72.4795,38159.0
2016-11-25 09:45:00,84.12,84.15,83.94,84.08,29542.0,72.445,72.4709,72.29,72.4106,29542.0
2016-11-25 09:50:00,84.02,84.3,84.01,84.29,59835.0,72.3589,72.6,72.3503,72.5914,59835.0
2016-11-25 09:55:00,84.32,84.34,84.23,84.3,9442.0,72.6173,72.6345,72.5398,72.6,9442.0
2016-11-25 10:00:00,84.31,84.41,84.27,84.38,16851.0,72.6087,72.6948,72.5742,72.6689,16851.0
2016-11-25 10:05:00,84.34,84.58,84.34,84.53,21339.0,72.6345,72.8412,72.6345,72.7981,21339.0
2016-11-25 10:10:00,84.52,84.65,84.45,84.51,21974.0,72.7895,72.9015,72.7292,72.7809,21974.0
2016-11-25 10:15:00,84.49,84.57,84.46,84.49,12171.0,72.7637,72.8326,72.7378,72.7637,12171.0
2016-11-25 10:20:00,84.5,84.63,84.47,84.58,9070.0,72.7723,72.8842,72.7465,72.8412,9070.0
2016-11-25 10:25:00,84.58,84.59,84.47,84.58,11016.0,72.8412,72.8498,72.7465,72.8412,11016.0
2016-11-25 10:30:00,84.56,84.58,84.45,84.47,11976.0,72.824,72.8412,72.7292,72.7465,11976.0
2016-11-25 10:35:00,84.46,84.63,84.46,84.52,14595.0,72.7378,72.8842,72.7378,72.7895,14595.0
2016-11-25 10:40:00,84.52,84.65,84.51,84.64,33320.0,72.7895,72.9015,72.7809,72.8929,33320.0
2016-11-25 10:45:00,84.65,84.75,84.62,84.74,47602.0,72.9015,72.9876,72.8756,72.979,47602.0
2016-11-25 10:50:00,84.74,84.75,84.65,84.66,21322.0,72.979,72.9876,72.9015,72.9101,21322.0
2016-11-25 10:55:00,84.67,84.69,84.58,84.58,12386.0,72.9187,72.9359,72.8412,72.8412,12386.0
2016-11-25 11:00:00,84.6,84.63,84.54,84.6,10685.0,72.8584,72.8842,72.8067,72.8584,10685.0
2016-11-25 11:05:00,84.6,84.7,84.59,84.64,16837.0,72.8584,72.9445,72.8498,72.8929,16837.0
2016-11-25 11:10:00,84.64,84.68,84.61,84.67,11891.0,72.8929,72.9273,72.867,72.9187,11891.0
2016-11-25 11:15:00,84.67,84.68,84.6,84.62,18984.0,72.9187,72.9273,72.8584,72.8756,18984.0
2016-11-25 11:20:00,84.63,84.68,84.47,84.5,61394.0,72.8842,72.9273,72.7465,72.7723,61394.0
2016-11-25 11:25:00,84.5,84.53,84.46,84.47,15306.0,72.7723,72.7981,72.7378,72.7465,15306.0
2016-11-25 11:30:00,84.48,84.68,84.47,84.68,29989.0,72.7551,72.9273,72.7465,72.9273,29989.0
2016-11-25 11:35:00,84.69,84.79,84.65,84.76,118375.0,72.9359,73.022,72.9015,72.9962,118375.0
2016-11-25 11:40:00,84.75,84.8,84.72,84.75,15360.0,72.9876,73.0307,72.9618,72.9876,15360.0
2016-11-25 11:45:00,84.75,84.77,84.73,84.76,18233.0,72.9876,73.0048,72.9704,72.9962,18233.0
2016-11-25 11:50:00,84.76,84.78,84.73,84.75,20397.0,72.9962,73.0134,72.9704,72.9876,20397.0
2016-11-25 11:55:00,84.75,84.75,84.63,84.75,106707.0,72.9876,72.9876,72.8842,72.9876,106707.0
2016-11-25 12:00:00,84.75,84.76,84.49,84.49,25511.0,72.9876,72.9962,72.7637,72.7637,25511.0
2016-11-25 12:05:00,84.49,84.49,84.35,84.35,16821.0,72.7637,72.7637,72.6431,72.6431,16821.0
2016-11-25 12:10:00,84.35,84.37,84.3,84.3,9359.0,72.6431,72.6603,72.6,72.6,9359.0
2016-11-25 12:15:00,84.31,84.31,84.24,84.28,11593.0,72.6087,72.6087,72.5484,72.5828,11593.0
2016-11-25 12:20:00,84.28,84.48,84.27,84.46,37421.0,72.5828,72.7551,72.5742,72.7378,37421.0
2016-11-25 12:25:00,84.46,84.56,84.45,84.46,31973.0,72.7378,72.824,72.7292,72.7378,31973.0
2016-11-25 12:30:00,84.47,84.56,84.45,84.52,46806.0,72.7465,72.824,72.7292,72.7895,46806.0
2016-11-25 12:35:00,84.53,84.55,84.5,84.53,40906.0,72.7981,72.8154,72.7723,72.7981,40906.0
2016-11-25 12:40:00,84.52,84.56,84.5,84.52,35002.0,72.7895,72.824,72.7723,72.7895,35002.0
2016-11-25 12:45:00,84.51,84.55,84.44,84.44,46658.0,72.7809,72.8154,72.7206,72.7206,46658.0
2016-11-25 12:50:00,84.44,84.44,84.37,84.42,25942.0,72.7206,72.7206,72.6603,72.7034,25942.0
2016-11-25 12:55:00,84.41,84.57,84.41,84.55,39774.0,72.6948,72.8326,72.6948,72.8154,39774.0
2016-11-28 09:30:00,83.91,84.3,83.74,84.18,57332.0,72.2642,72.6,72.1178,72.4967,57332.0
2016-11-28 09:35:00,84.09,84.28,83.92,84.28,45355.0,72.4192,72.5828,72.2728,72.5828,45355.0
2016-11-28 09:40:00,84.27,84.48,84.09,84.14,89150.0,72.5742,72.7551,72.4192,72.4623,89150.0
2016-11-28 09:45:00,84.18,84.48,83.99,84.42,51463.0,72.4967,72.7551,72.3331,72.7034,51463.0
2016-11-28 09:50:00,84.41,84.55,84.32,84.44,42134.0,72.6948,72.8154,72.6173,72.7206,42134.0
2016-11-28 09:55:00,84.44,84.5,84.17,84.17,32833.0,72.7206,72.7723,72.4881,72.4881,32833.0
2016-11-28 10:00:00,84.17,84.25,83.91,84.15,60881.0,72.4881,72.557,72.2642,72.4709,60881.0
2016-11-28 10:05:00,84.13,84.19,84.1,84.18,18419.0,72.4536,72.5053,72.4278,72.4967,18419.0
2016-11-28 10:10:00,84.18,84.18,84.05,84.05,41140.0,72.4967,72.4967,72.3847,72.3847,41140.0
2016-11-28 10:15:00,84.05,84.16,83.96,84.07,62392.0,72.3847,72.4795,72.3072,72.402,62392.0
2016-11-28 10:20:00,84.09,84.19,84.01,84.13,30043.0,72.4192,72.5053,72.3503,72.4536,30043.0
2016-11-28 10:25:00,84.12,84.22,84.1,84.22,20800.0,72.445,72.5312,72.4278,72.5312,20800.0
2016-11-28 10:30:00,84.22,84.29,84.04,84.06,89374.0,72.5312,72.5914,72.3761,72.3934,89374.0
2016-11-28 10:35:00,84.01,84.02,83.88,83.95,18924.0,72.3503,72.3589,72.2383,72.2986,18924.0
2016-11-28 10:40:00,83.94,83.94,83.61,83.61,19255.0,72.29,72.29,72.0058,72.0058,19255.0
2016-11-28 10:45:00,83.59,83.63,83.58,83.59,20878.0,71.9886,72.023,71.98,71.9886,20878.0
2016-11-28 10:50:00,83.58,83.61,83.5,83.5,76066.0,71.98,72.0058,71.9111,71.9111,76066.0
2016-11-28 10:55:00,83.5,83.51,83.36,83.36,64903.0,71.9111,71.9197,71.7905,71.7905,64903.0
2016-11-28 11:00:00,83.37,83.41,83.32,83.41,13868.0,71.7991,71.8336,71.7561,71.8336,13868.0
2016-11-28 11:05:00,83.42,83.44,83.36,83.37,18789.0,71.8422,71.8594,71.7905,71.7991,18789.0
2016-11-28 11:10:00,83.38,83.38,83.28,83.34,34111.0,71.8077,71.8077,71.7216,71.7733,34111.0
2016-11-28 11:15:00,83.34,83.79,83.34,83.78,50801.0,71.7733,72.1608,71.7733,72.1522,50801.0
2016-11-28 11:20:00,83.78,83.9,83.71,83.9,97409.0,72.1522,72.2556,72.0919,72.2556,97409.0
2016-11-28 11:25:00,83.9,83.92,83.73,83.74,18961.0,72.2556,72.2728,72.1092,72.1178,18961.0
2016-11-28 11:30:00,83.72,83.72,83.57,83.63,17077.0,72.1005,72.1005,71.9714,72.023,17077.0
2016-11-28 11:35:00,83.63,83.76,83.62,83.62,13801.0,72.023,72.135,72.0144,72.0144,13801.0
2016-11-28 11:40:00,83.62,83.68,83.47,83.47,87946.0,72.0144,72.0661,71.8852,71.8852,87946.0
2016-11-28 11:45:00,83.47,83.62,83.45,83.57,61389.0,71.8852,72.0144,71.868,71.9714,61389.0
2016-11-28 11:50:00,83.56,83.65,83.5,83.52,10135.0,71.9628,72.0403,71.9111,71.9283,10135.0
2016-11-28 11:55:00,83.51,83.56,83.44,83.46,28589.0,71.9197,71.9628,71.8594,71.8766,28589.0
2016-11-28 12:00:00,83.47,83.5,83.3,83.37,29100.0,71.8852,71.9111,71.7388,71.7991,29100.0
2016-11-28 12:05:00,83.37,83.52,83.36,83.49,21943.0,71.7991,71.9283,71.7905,71.9025,21943.0
2016-11-28 12:10:00,83.49,83.57,83.49,83.53,14856.0,71.9025,71.9714,71.9025,71.9369,14856.0
2016-11-28 12:15:00,83.53,83.55,83.48,83.49,11986.0,71.9369,71.9541,71.8939,71.9025,11986.0
2016-11-28 12:20:00,83.49,83.5,83.37,83.37,12803.0,71.9025,71.9111,71.7991,71.7991,12803.0
2016-11-28 12:25:00,83.38,83.4,83.33,83.34,17188.0,71.8077,71.825,71.7647,71.7733,17188.0
2016-11-28 12:30:00,83.35,83.46,83.33,83.43,17992.0,71.7819,71.8766,71.7647,71.8508,17992.0
2016-11-28 12:35:00,83.42,83.42,83.33,83.35,13206.0,71.8422,71.8422,71.7647,71.7819,13206.0
2016-11-28 12:40:00,83.35,83.52,83.31,83.52,33648.0,71.7819,71.9283,71.7475,71.9283,33648.0
2016-11-28 12:45:00,83.51,83.69,83.48,83.54,60430.0,71.9197,72.0747,71.8939,71.9455,60430.0
2016-11-28 12:50:00,83.53,83.75,83.5,83.69,42466.0,71.9369,72.1264,71.9111,72.0747,42466.0
2016-11-28 12:55:00,83.69,83.8,83.68,83.77,30490.0,72.0747,72.1694,72.0661,72.1436,30490.0
2016-11-28 13:00:00,83.77,83.83,83.69,83.73,58374.0,72.1436,72.1953,72.0747,72.1092,58374.0
2016-11-28 13:05:00,83.72,83.85,83.71,83.85,59325.0,72.1005,72.2125,72.0919,72.2125,59325.0
2016-11-28 13:10:00,83.84,83.95,83.76,83.78,34027.0,72.2039,72.2986,72.135,72.1522,34027.0
2016-11-28 13:15:00,83.79,83.99,83.76,83.93,40058.0,72.1608,72.3331,72.135,72.2814,40058.0
2016-11-28 13:20:00,83.93,83.97,83.89,83.95,26572.0,72.2814,72.3159,72.247,72.2986,26572.0
2016-11-28 13:25:00,83.96,84.02,83.93,83.96,27022.0,72.3072,72.3589,72.2814,72.3072,27022.0
2016-11-28 13:30:00,83.96,83.96,83.87,83.88,11968.0,72.3072,72.3072,72.2297,72.2383,11968.0
2016-11-28 13:35:00,83.89,83.92,83.87,83.9,25184.0,72.247,72.2728,72.2297,72.2556,25184.0
2016-11-28 13:40:00,83.92,83.92,83.83,83.83,13426.0,72.2728,72.2728,72.1953,72.1953,13426.0
2016-11-28 13:45:00,83.82,83.83,83.77,83.83,10640.0,72.1867,72.1953,72.1436,72.1953,10640.0
2016-11-28 13:50:00,83.84,83.84,83.77,83.8,39821.0,72.2039,72.2039,72.1436,72.1694,39821.0
2016-11-28 13:55:00,83.8,83.84,83.71,83.79,12013.0,72.1694,72.2039,72.0919,72.1608,12013.0
2016-11-28 14:00:00,83.8,83.8,83.74,83.78,8002.0,72.1694,72.1694,72.1178,72.1522,8002.0
2016-11-28 14:05:00,83.77,83.8,83.75,83.77,11560.0,72.1436,72.1694,72.1264,72.1436,11560.0
2016-11-28 14:10:00,83.78,83.79,83.75,83.78,10413.0,72.1522,72.1608,72.1264,72.1522,10413.0
2016-11-28 14:15:00,83.78,83.8,83.75,83.77,12057.0,72.1522,72.1694,72.1264,72.1436,12057.0
2016-11-28 14:20:00,83.76,83.78,83.73,83.78,18236.0,72.135,72.1522,72.1092,72.1522,18236.0
2016-11-28 14:25:00,83.77,83.79,83.75,83.77,15465.0,72.1436,72.1608,72.1264,72.1436,15465.0
2016-11-28 14:30:00,83.76,83.78,83.74,83.75,12048.0,72.135,72.1522,72.1178,72.1264,12048.0
2016-11-28 14:35:00,83.75,83.78,83.74,83.76,14120.0,72.1264,72.1522,72.1178,72.135,14120.0
2016-11-28 14:40:00,83.76,83.82,83.74,83.77,15200.0,72.135,72.1867,72.1178,72.1436,15200.0
2016-11-28 14:45:00,83.77,83.78,83.75,83.76,12512.0,72.1436,72.1522,72.1264,72.135,12512.0
2016-11-28 14:50:00,83.76,83.8,83.74,83.79,16028.0,72.135,72.1694,72.1178,72.1608,16028.0
2016-11-28 14:55:00,83.79,83.79,83.74,83.75,15583.0,72.1608,72.1608,72.1178,72.1264,15583.0
2016-11-28 15:00:00,83.76,83.78,83.74,83.77,17690.0,72.135,72.1522,72.1178,72.1436,17690.0
2016-11-28 15:05:00,83.77,83.79,83.74,83.79,23195.0,72.1436,72.1608,72.1178,72.1608,23195.0
2016-11-28 15:10:00,83.79,83.79,83.74,83.75,32257.0,72.1608,72.1608,72.1178,72.1264,32257.0
2016-11-28 15:15:00,83.75,83.77,83.7,83.74,56883.0,72.1264,72.1436,72.0833,72.1178,56883.0
2016-11-28 15:20:00,83.73,83.75,83.69,83.73,50987.0,72.1092,72.1264,72.0747,72.1092,50987.0
2016-11-28 15:25:00,83.73,83.74,83.48,83.49,52448.0,72.1092,72.1178,71.8939,71.9025,52448.0
2016-11-28 15:30:00,83.49,83.55,83.48,83.48,36464.0,71.9025,71.9541,71.8939,71.8939,36464.0
2016-11-28 15:35:00,83.48,83.5,83.4,83.41,35586.0,71.8939,71.9111,71.825,71.8336,35586.0
2016-11-28 15:40:00,83.4,83.41,83.23,83.25,44149.0,71.825,71.8336,71.6786,71.6958,44149.0
2016-11-28 15:45:00,83.24,83.31,83.15,83.16,89972.0,71.6872,71.7475,71.6097,71.6183,89972.0
2016-11-28 15:50:00,83.15,83.22,83.09,83.16,91762.0,71.6097,71.6699,71.558,71.6183,91762.0
2016-11-28 15:55:00,83.15,83.27,83.13,83.24,147279.0,71.6097,71.713,71.5924,71.6872,147279.0
2016-11-29 09:30:00,83.42,83.48,82.88,83.12,49749.0,71.8422,71.8939,71.3771,71.5838,49749.0
2016-11-29 09:35:00,83.11,83.44,83.11,83.36,14726.0,71.5752,71.8594,71.5752,71.7905,14726.0
2016-11-29 09:40:00,83.35,83.35,83.05,83.18,18547.0,71.7819,71.7819,71.5235,71.6355,18547.0
2016-11-29 09:45:00,83.16,83.17,82.83,82.83,22856.0,71.6183,71.6269,71.3341,71.3341,22856.0
2016-11-29 09:50:00,82.86,82.94,82.71,82.89,52092.0,71.3599,71.4288,71.2307,71.3857,52092.0
2016-11-29 09:55:00,82.89,82.95,82.7,82.86,35626.0,71.3857,71.4374,71.2221,71.3599,35626.0
2016-11-29 10:00:00,82.84,83.1,82.84,82.94,25355.0,71.3427,71.5666,71.3427,71.4288,25355.0
2016-11-29 10:05:00,82.97,83.06,82.88,82.98,44099.0,71.4546,71.5321,71.3771,71.4633,44099.0
2016-11-29 10:10:00,82.98,83.09,82.98,83.01,13745.0,71.4633,71.558,71.4633,71.4891,13745.0
2016-11-29 10:15:00,82.98,83.28,82.97,83.26,20842.0,71.4633,71.7216,71.4546,71.7044,20842.0
2016-11-29 10:20:00,83.24,83.34,83.23,83.25,26701.0,71.6872,71.7733,71.6786,71.6958,26701.0
2016-11-29 10:25:00,83.25,83.26,83.07,83.07,14765.0,71.6958,71.7044,71.5408,71.5408,14765.0
2016-11-29 10:30:00,83.07,83.31,83.07,83.24,25750.0,71.5408,71.7475,71.5408,71.6872,25750.0
2016-11-29 10:35:00,83.23,83.25,83.16,83.21,13323.0,71.6786,71.6958,71.6183,71.6613,13323.0
2016-11-29 10:40:00,83.21,83.41,83.2,83.35,20958.0,71.6613,71.8336,71.6527,71.7819,20958.0
2016-11-29 10:45:00,83.36,83.55,83.36,83.53,11983.0,71.7905,71.9541,71.7905,71.9369,11983.0
2016-11-29 10:50:00,83.51,83.54,83.31,83.36,47399.0,71.9197,71.9455,71.7475,71.7905,47399.0
2016-11-29 10:55:00,83.37,83.4,83.27,83.37,14863.0,71.7991,71.825,71.713,71.7991,14863.0
2016-11-29 11:00:00,83.37,83.38,83.28,83.31,16070.0,71.7991,71.8077,71.7216,71.7475,16070.0
2016-11-29 11:05:00,83.31,83.33,83.26,83.27,12947.0,71.7475,71.7647,71.7044,71.713,12947.0
2016-11-29 11:10:00,83.28,83.29,83.14,83.14,10996.0,71.7216,71.7302,71.601,71.601,10996.0
2016-11-29 11:15:00,83.15,83.17,83.09,83.1,15985.0,71.6097,71.6269,71.558,71.5666,15985.0
2016-11-29 11:20:00,83.11,83.23,83.11,83.13,11869.0,71.5752,71.6786,71.5752,71.5924,11869.0
2016-11-29 11:25:00,83.12,83.14,83.04,83.06,18719.0,71.5838,71.601,71.5149,71.5321,18719.0
2016-11-29 11:30:00,83.05,83.06,82.94,83.0,21798.0,71.5235,71.5321,71.4288,71.4805,21798.0
2016-11-29 11:35:00,83.02,83.04,82.89,82.92,26628.0,71.4977,71.5149,71.3857,71.4116,26628.0
2016-11-29 11:40:00,82.92,83.06,82.86,82.96,30350.0,71.4116,71.5321,71.3599,71.446,30350.0
2016-11-29 11:45:00,82.96,83.02,82.93,82.93,23769.0,71.446,71.4977,71.4202,71.4202,23769.0
2016-11-29 11:50:00,82.93,82.94,82.82,82.86,28571.0,71.4202,71.4288,71.3255,71.3599,28571.0
2016-11-29 11:55:00,82.86,82.93,82.84,82.89,21482.0,71.3599,71.4202,71.3427,71.3857,21482.0
2016-11-29 12:00:00,82.89,82.96,82.8,82.95,20575.0,71.3857,71.446,71.3082,71.4374,20575.0
2016-11-29 12:05:00,82.95,82.95,82.88,82.94,28860.0,71.4374,71.4374,71.3771,71.4288,28860.0
2016-11-29 12:10:00,82.94,82.95,82.87,82.87,20231.0,71.4288,71.4374,71.3685,71.3685,20231.0
2016-11-29 12:15:00,82.88,82.93,82.76,82.93,38031.0,71.3771,71.4202,71.2738,71.4202,38031.0
2016-11-29 12:20:00,82.93,82.97,82.87,82.91,26393.0,71.4202,71.4546,71.3685,71.403,26393.0
2016-11-29 12:25:00,82.91,82.92,82.84,82.88,18099.0,71.403,71.4116,71.3427,71.3771,18099.0
2016-11-29 12:30:00,82.89,82.93,82.87,82.91,10258.0,71.3857,71.4202,71.3685,71.403,10258.0
2016-11-29 12:35:00,82.91,82.95,82.88,82.88,10929.0,71.403,71.4374,71.3771,71.3771,10929.0
2016-11-29 12:40:00,82.87,82.87,82.78,82.78,11633.0,71.3685,71.3685,71.291,71.291,11633.0
2016-11-29 12:45:00,82.78,82.82,82.75,82.75,10457.0,71.291,71.3255,71.2652,71.2652,10457.0
2016-11-29 12:50:00,82.75,82.78,82.75,82.76,8419.0,71.2652,71.291,71.2652,71.2738,8419.0
2016-11-29 12:55:00,82.77,82.85,82.76,82.84,14158.0,71.2824,71.3513,71.2738,71.3427,14158.0
2016-11-29 13:00:00,82.85,82.89,82.83,82.89,11517.0,71.3513,71.3857,71.3341,71.3857,11517.0
2016-11-29 13:05:00,82.9,82.94,82.89,82.91,10070.0,71.3944,71.4288,71.3857,71.403,10070.0
2016-11-29 13:10:00,82.91,82.92,82.88,82.91,16727.0,71.403,71.4116,71.3771,71.403,16727.0
2016-11-29 13:15:00,82.9,82.93,82.79,82.82,15919.0,71.3944,71.4202,71.2996,71.3255,15919.0
2016-11-29 13:20:00,82.82,82.87,82.82,82.84,12706.0,71.3255,71.3685,71.3255,71.3427,12706.0
2016-11-29 13:25:00,82.83,82.84,82.77,82.79,9100.0,71.3341,71.3427,71.2824,71.2996,9100.0
2016-11-29 13:30:00,82.8,82.85,82.77,82.85,9608.0,71.3082,71.3513,71.2824,71.3513,9608.0
2016-11-29 13:35:00,82.84,82.9,82.84,82.86,7592.0,71.3427,71.3944,71.3427,71.3599,7592.0
2016-11-29 13:40:00,82.86,82.86,82.84,82.86,20670.0,71.3599,71.3599,71.3427,71.3599,20670.0
2016-11-29 13:45:00,82.87,82.91,82.87,82.88,10482.0,71.3685,71.403,71.3685,71.3771,10482.0
2016-11-29 13:50:00,82.88,82.95,82.88,82.95,12445.0,71.3771,71.4374,71.3771,71.4374,12445.0
2016-11-29 13:55:00,82.94,83.0,82.92,82.95,11732.0,71.4288,71.4805,71.4116,71.4374,11732.0
2016-11-29 14:00:00,82.96,82.99,82.94,82.97,11450.0,71.446,71.4719,71.4288,71.4546,11450.0
2016-11-29 14:05:00,82.98,83.0,82.95,82.96,14455.0,71.4633,71.4805,71.4374,71.446,14455.0
2016-11-29 14:10:00,82.95,82.96,82.86,82.87,12963.0,71.4374,71.446,71.3599,71.3685,12963.0
2016-11-29 14:15:00,82.88,82.88,82.77,82.78,21557.0,71.3771,71.3771,71.2824,71.291,21557.0
2016-11-29 14:20:00,82.78,82.85,82.75,82.83,18701.0,71.291,71.3513,71.2652,71.3341,18701.0
2016-11-29 14:25:00,82.84,82.85,82.82,82.83,7998.0,71.3427,71.3513,71.3255,71.3341,7998.0
2016-11-29 14:30:00,82.82,82.88,82.82,82.85,16306.0,71.3255,71.3771,71.3255,71.3513,16306.0
2016-11-29 14:35:00,82.85,82.89,82.82,82.87,12068.0,71.3513,71.3857,71.3255,71.3685,12068.0
2016-11-29 14:40:00,82.86,82.94,82.86,82.94,10155.0,71.3599,71.4288,71.3599,71.4288,10155.0
2016-11-29 14:45:00,82.94,82.97,82.93,82.96,9569.0,71.4288,71.4546,71.4202,71.446,9569.0
2016-11-29 14:50:00,82.96,83.01,82.91,82.93,14934.0,71.446,71.4891,71.403,71.4202,14934.0
2016-11-29 14:55:00,82.92,82.94,82.86,82.86,15741.0,71.4116,71.4288,71.3599,71.3599,15741.0
2016-11-29 15:00:00,82.87,82.88,82.85,82.87,11333.0,71.3685,71.3771,71.3513,71.3685,11333.0
2016-11-29 15:05:00,82.88,82.89,82.82,82.83,18387.0,71.3771,71.3857,71.3255,71.3341,18387.0
2016-11-29 15:10:00,82.82,82.84,82.79,82.82,12325.0,71.3255,71.3427,71.2996,71.3255,12325.0
2016-11-29 15:15:00,82.81,82.82,82.73,82.75,26933.0,71.3168,71.3255,71.2479,71.2652,26933.0
2016-11-29 15:20:00,82.74,82.81,82.74,82.81,17251.0,71.2566,71.3168,71.2566,71.3168,17251.0
2016-11-29 15:25:00,82.81,82.83,82.77,82.78,31017.0,71.3168,71.3341,71.2824,71.291,31017.0
2016-11-29 15:30:00,82.78,82.78,82.63,82.68,46811.0,71.291,71.291,71.1618,71.2049,46811.0
2016-11-29 15:35:00,82.68,82.71,82.56,82.56,36456.0,71.2049,71.2307,71.1015,71.1015,36456.0
2016-11-29 15:40:00,82.57,82.58,82.45,82.55,62472.0,71.1102,71.1188,71.0068,71.0929,62472.0
2016-11-29 15:45:00,82.54,82.61,82.48,82.58,55152.0,71.0843,71.1446,71.0326,71.1188,55152.0
2016-11-29 15:50:00,82.58,82.7,82.57,82.66,61676.0,71.1188,71.2221,71.1102,71.1877,61676.0
2016-11-29 15:55:00,82.66,82.66,82.59,82.62,100328.0,71.1877,71.1877,71.1274,71.1532,100328.0
2016-11-30 09:30:00,83.8,84.0,83.32,83.96,89593.0,72.1694,72.3417,71.7561,72.3072,89593.0
2016-11-30 09:35:00,83.93,84.4,83.6,83.97,82860.0,72.2814,72.6862,71.9972,72.3159,82860.0
2016-11-30 09:40:00,83.96,84.06,83.88,83.88,23566.0,72.3072,72.3934,72.2383,72.2383,23566.0
2016-11-30 09:45:00,83.87,84.16,83.84,84.13,30435.0,72.2297,72.4795,72.2039,72.4536,30435.0
2016-11-30 09:50:00,84.13,84.24,84.0,84.17,27131.0,72.4536,72.5484,72.3417,72.4881,27131.0
2016-11-30 09:55:00,84.15,84.27,84.05,84.23,75666.0,72.4709,72.5742,72.3847,72.5398,75666.0
2016-11-30 10:00:00,84.24,84.24,83.91,83.93,28735.0,72.5484,72.5484,72.2642,72.2814,28735.0
2016-11-30 10:05:00,83.93,84.0,83.84,83.98,49519.0,72.2814,72.3417,72.2039,72.3245,49519.0
2016-11-30 10:10:00,83.98,84.03,83.92,83.98,31402.0,72.3245,72.3675,72.2728,72.3245,31402.0
2016-11-30 10:15:00,83.98,84.02,83.89,83.98,123824.0,72.3245,72.3589,72.247,72.3245,123824.0
2016-11-30 10:20:00,83.96,84.04,83.94,83.96,77277.0,72.3072,72.3761,72.29,72.3072,77277.0
2016-11-30 10:25:00,83.95,84.09,83.9,84.09,88824.0,72.2986,72.4192,72.2556,72.4192,88824.0
2016-11-30 10:30:00,84.09,84.22,84.07,84.15,100058.0,72.4192,72.5312,72.402,72.4709,100058.0
2016-11-30 10:35:00,84.14,84.16,84.03,84.04,69335.0,72.4623,72.4795,72.3675,72.3761,69335.0
2016-11-30 10:40:00,84.05,84.05,83.82,83.83,35244.0,72.3847,72.3847,72.1867,72.1953,35244.0
2016-11-30 10:45:00,83.81,83.88,83.71,83.78,42627.0,72.1781,72.2383,72.0919,72.1522,42627.0
2016-11-30 10:50:00,83.74,83.83,83.71,83.77,14999.0,72.1178,72.1953,72.0919,72.1436,14999.0
2016-11-30 10:55:00,83.78,83.88,83.74,83.85,25020.0,72.1522,72.2383,72.1178,72.2125,25020.0
2016-11-30 11:00:00,83.83,83.84,83.74,83.82,15673.0,72.1953,72.2039,72.1178,72.1867,15673.0
2016-11-30 11:05:00,83.81,83.95,83.81,83.94,16418.0,72.1781,72.2986,72.1781,72.29,16418.0
2016-11-30 11:10:00,83.94,83.98,83.86,83.96,38432.0,72.29,72.3245,72.2211,72.3072,38432.0
2016-11-30 11:15:00,83.95,84.11,83.95,84.09,23955.0,72.2986,72.4364,72.2986,72.4192,23955.0
2016-11-30 11:20:00,84.09,84.14,84.06,84.12,50538.0,72.4192,72.4623,72.3934,72.445,50538.0
2016-11-30 11:25:00,84.1,84.17,84.07,84.12,26343.0,72.4278,72.4881,72.402,72.445,26343.0
2016-11-30 11:30:00,84.12,84.22,84.09,84.19,27593.0,72.445,72.5312,72.4192,72.5053,27593.0
2016-11-30 11:35:00,84.18,84.31,84.18,84.31,22637.0,72.4967,72.6087,72.4967,72.6087,22637.0
2016-11-30 11:40:00,84.3,84.33,84.28,84.31,23792.0,72.6,72.6259,72.5828,72.6087,23792.0
2016-11-30 11:45:00,84.3,84.36,84.29,84.34,29610.0,72.6,72.6517,72.5914,72.6345,29610.0
2016-11-30 11:50:00,84.34,84.41,84.31,84.4,21201.0,72.6345,72.6948,72.6087,72.6862,21201.0
2016-11-30 11:55:00,84.4,84.43,84.29,84.32,24541.0,72.6862,72.712,72.5914,72.6173,24541.0
2016-11-30 12:00:00,84.32,84.33,84.23,84.25,20719.0,72.6173,72.6259,72.5398,72.557,20719.0
2016-11-30 12:05:00,84.26,84.29,84.23,84.23,89640.0,72.5656,72.5914,72.5398,72.5398,89640.0
2016-11-30 12:10:00,84.23,84.25,84.19,84.24,52946.0,72.5398,72.557,72.5053,72.5484,52946.0
2016-11-30 12:15:00,84.24,84.45,84.23,84.45,32338.0,72.5484,72.7292,72.5398,72.7292,32338.0
2016-11-30 12:20:00,84.45,84.53,84.45,84.46,23718.0,72.7292,72.7981,72.7292,72.7378,23718.0
2016-11-30 12:25:00,84.45,84.47,84.41,84.44,19262.0,72.7292,72.7465,72.6948,72.7206,19262.0
2016-11-30 12:30:00,84.45,84.46,84.43,84.45,18859.0,72.7292,72.7378,72.712,72.7292,18859.0
2016-11-30 12:35:00,84.46,84.46,84.23,84.23,15419.0,72.7378,72.7378,72.5398,72.5398,15419.0
2016-11-30 12:40:00,84.22,84.32,84.21,84.32,35820.0,72.5312,72.6173,72.5225,72.6173,35820.0
2016-11-30 12:45:00,84.32,84.38,84.17,84.2,15443.0,72.6173,72.6689,72.4881,72.5139,15443.0
2016-11-30 12:50:00,84.2,84.2,84.02,84.05,17380.0,72.5139,72.5139,72.3589,72.3847,17380.0
2016-11-30 12:55:00,84.03,84.1,84.0,84.09,13304.0,72.3675,72.4278,72.3417,72.4192,13304.0
2016-11-30 13:00:00,84.08,84.11,84.04,84.05,10764.0,72.4106,72.4364,72.3761,72.3847,10764.0
2016-11-30 13:05:00,84.04,84.12,84.04,84.12,13522.0,72.3761,72.445,72.3761,72.445,13522.0
2016-11-30 13:10:00,84.12,84.14,84.03,84.06,16701.0,72.445,72.4623,72.3675,72.3934,16701.0
2016-11-30 13:15:00,84.07,84.11,84.02,84.03,8371.0,72.402,72.4364,72.3589,72.3675,8371.0
2016-11-30 13:20:00,84.02,84.04,84.0,84.03,23802.0,72.3589,72.3761,72.3417,72.3675,23802.0
2016-11-30 13:25:00,84.04,84.09,84.02,84.04,13251.0,72.3761,72.4192,72.3589,72.3761,13251.0
2016-11-30 13:30:00,84.04,84.11,84.03,84.11,13532.0,72.3761,72.4364,72.3675,72.4364,13532.0
2016-11-30 13:35:00,84.12,84.12,84.07,84.07,11561.0,72.445,72.445,72.402,72.402,11561.0
2016-11-30 13:40:00,84.07,84.08,84.03,84.04,14608.0,72.402,72.4106,72.3675,72.3761,14608.0
2016-11-30 13:45:00,84.03,84.14,84.02,84.13,12407.0,72.3675,72.4623,72.3589,72.4536,12407.0
2016-11-30 13:50:00,84.14,84.21,84.07,84.08,14427.0,72.4623,72.5225,72.402,72.4106,14427.0
2016-11-30 13:55:00,84.07,84.1,83.94,83.96,22324.0,72.402,72.4278,72.29,72.3072,22324.0
2016-11-30 14:00:00,83.97,83.98,83.8,83.82,22495.0,72.3159,72.3245,72.1694,72.1867,22495.0
2016-11-30 14:05:00,83.82,83.82,83.66,83.69,21713.0,72.1867,72.1867,72.0489,72.0747,21713.0
2016-11-30 14:10:00,83.69,83.73,83.68,83.71,19402.0,72.0747,72.1092,72.0661,72.0919,19402.0
2016-11-30 14:15:00,83.71,83.78,83.64,83.78,27002.0,72.0919,72.1522,72.0317,72.1522,27002.0
2016-11-30 14:20:00,83.78,83.86,83.76,83.84,19268.0,72.1522,72.2211,72.135,72.2039,19268.0
2016-11-30 14:25:00,83.84,83.91,83.82,83.89,14437.0,72.2039,72.2642,72.1867,72.247,14437.0
2016-11-30 14:30:00,83.88,83.9,83.75,83.75,20673.0,72.2383,72.2556,72.1264,72.1264,20673.0
2016-11-30 14:35:00,83.73,83.82,83.72,83.76,24421.0,72.1092,72.1867,72.1005,72.135,24421.0
2016-11-30 14:40:00,83.75,83.79,83.74,83.77,18684.0,72.1264,72.1608,72.1178,72.1436,18684.0
2016-11-30 14:45:00,83.76,83.88,83.72,83.88,19820.0,72.135,72.2383,72.1005,72.2383,19820.0
2016-11-30 14:50:00,83.89,83.97,83.87,83.89,26781.0,72.247,72.3159,72.2297,72.247,26781.0
2016-11-30 14:55:00,83.89,83.9,83.8,83.82,20660.0,72.247,72.2556,72.1694,72.1867,20660.0
2016-11-30 15:00:00,83.81,83.9,83.8,83.9,15381.0,72.1781,72.2556,72.1694,72.2556,15381.0
2016-11-30 15:05:00,83.89,83.95,83.86,83.87,17199.0,72.247,72.2986,72.2211,72.2297,17199.0
2016-11-30 15:10:00,83.88,83.98,83.82,83.98,18289.0,72.2383,72.3245,72.1867,72.3245,18289.0
2016-11-30 15:15:00,83.99,84.06,83.98,84.06,25599.0,72.3331,72.3934,72.3245,72.3934,25599.0
2016-11-30 15:20:00,84.06,84.18,84.06,84.16,35905.0,72.3934,72.4967,72.3934,72.4795,35905.0
2016-11-30 15:25:00,84.15,84.23,84.14,84.14,38889.0,72.4709,72.5398,72.4623,72.4623,38889.0
2016-11-30 15:30:00,84.15,84.18,84.1,84.11,46411.0,72.4709,72.4967,72.4278,72.4364,46411.0
2016-11-30 15:35:00,84.1,84.13,84.07,84.08,52825.0,72.4278,72.4536,72.402,72.4106,52825.0
2016-11-30 15:40:00,84.08,84.2,84.07,84.16,57578.0,72.4106,72.5139,72.402,72.4795,57578.0
2016-11-30 15:45:00,84.15,84.23,84.13,84.2,104541.0,72.4709,72.5398,72.4536,72.5139,104541.0
2016-11-30 15:50:00,84.21,84.26,84.13,84.26,89909.0,72.5225,72.5656,72.4536,72.5656,89909.0
2016-11-30 15:55:00,84.26,84.28,84.06,84.07,199311.0,72.5656,72.5828,72.3934,72.402,199311.0
2016-12-01 09:30:00,84.45,84.58,84.17,84.25,54537.0,72.7292,72.8412,72.4881,72.557,54537.0
2016-12-01 09:35:00,84.25,84.56,84.18,84.56,34766.0,72.557,72.824,72.4967,72.824,34766.0
2016-12-01 09:40:00,84.56,84.63,84.4,84.58,14360.0,72.824,72.8842,72.6862,72.8412,14360.0
2016-12-01 09:45:00,84.58,84.84,84.54,84.76,24337.0,72.8412,73.0651,72.8067,72.9962,24337.0
2016-12-01 09:50:00,84.76,84.93,84.48,84.59,73592.0,72.9962,73.1426,72.7551,72.8498,73592.0
2016-12-01 09:55:00,84.6,84.77,84.42,84.69,34987.0,72.8584,73.0048,72.7034,72.9359,34987.0
2016-12-01 10:00:00,84.71,84.75,84.52,84.71,38309.0,72.9531,72.9876,72.7895,72.9531,38309.0
2016-12-01 10:05:00,84.73,84.89,84.66,84.81,48746.0,72.9704,73.1082,72.9101,73.0393,48746.0
2016-12-01 10:10:00,84.77,84.82,84.68,84.82,25339.0,73.0048,73.0479,72.9273,73.0479,25339.0
2016-12-01 10:15:00,84.84,85.15,84.8,85.12,62462.0,73.0651,73.3321,73.0307,73.3062,62462.0
2016-12-01 10:20:00,85.17,85.74,85.09,85.71,61663.0,73.3493,73.8402,73.2804,73.8144,61663.0
2016-12-01 10:25:00,85.71,85.95,85.62,85.77,56822.0,73.8144,74.021,73.7368,73.866,56822.0
2016-12-01 10:30:00,85.76,85.86,85.51,85.86,50457.0,73.8574,73.9435,73.6421,73.9435,50457.0
2016-12-01 10:35:00,85.89,86.0,85.85,85.89,48859.0,73.9694,74.0641,73.9349,73.9694,48859.0
2016-12-01 10:40:00,85.87,85.88,85.48,85.54,106915.0,73.9522,73.9608,73.6163,73.668,106915.0
2016-12-01 10:45:00,85.54,85.72,85.54,85.65,40358.0,73.668,73.823,73.668,73.7627,40358.0
2016-12-01 10:50:00,85.64,86.0,85.62,85.9,39814.0,73.7541,74.0641,73.7368,73.978,39814.0
2016-12-01 10:55:00,85.86,85.91,85.71,85.75,37429.0,73.9435,73.9866,73.8144,73.8488,37429.0
2016-12-01 11:00:00,85.74,85.9,85.66,85.78,50744.0,73.8402,73.978,73.7713,73.8746,50744.0
2016-12-01 11:05:00,85.79,85.79,85.62,85.69,45794.0,73.8833,73.8833,73.7368,73.7971,45794.0
2016-12-01 11:10:00,85.7,85.83,85.69,85.81,41482.0,73.8057,73.9177,73.7971,73.9005,41482.0
2016-12-01 11:15:00,85.83,85.88,85.68,85.72,26215.0,73.9177,73.9608,73.7885,73.823,26215.0
2016-12-01 11:20:00,85.73,85.99,85.73,85.95,36175.0,73.8316,74.0555,73.8316,74.021,36175.0
2016-12-01 11:25:00,85.94,85.99,85.87,85.99,35519.0,74.0124,74.0555,73.9522,74.0555,35519.0
2016-12-01 11:30:00,85.98,85.98,85.85,85.89,58497.0,74.0469,74.0469,73.9349,73.9694,58497.0
2016-12-01 11:35:00,85.9,86.0,85.88,85.99,47611.0,73.978,74.0641,73.9608,74.0555,47611.0
2016-12-01 11:40:00,85.98,86.19,85.98,86.19,31627.0,74.0469,74.2277,74.0469,74.2277,31627.0
2016-12-01 11:45:00,86.17,86.27,86.09,86.12,36356.0,74.2105,74.2966,74.1416,74.1675,36356.0
2016-12-01 11:50:00,86.13,86.2,86.09,86.15,39839.0,74.1761,74.2363,74.1416,74.1933,39839.0
2016-12-01 11:55:00,86.15,86.19,86.07,86.19,33588.0,74.1933,74.2277,74.1244,74.2277,33588.0
2016-12-01 12:00:00,86.2,86.21,86.06,86.09,63317.0,74.2363,74.245,74.1158,74.1416,63317.0
2016-12-01 12:05:00,86.09,86.26,86.08,86.18,68197.0,74.1416,74.288,74.133,74.2191,68197.0
2016-12-01 12:10:00,86.18,86.21,86.13,86.16,54950.0,74.2191,74.245,74.1761,74.2019,54950.0
2016-12-01 12:15:00,86.17,86.23,86.16,86.22,23550.0,74.2105,74.2622,74.2019,74.2536,23550.0
2016-12-01 12:20:00,86.21,86.27,86.18,86.2,22314.0,74.245,74.2966,74.2191,74.2363,22314.0
2016-12-01 12:25:00,86.2,86.27,86.16,86.21,28690.0,74.2363,74.2966,74.2019,74.245,28690.0
2016-12-01 12:30:00,86.2,86.49,86.17,86.48,26062.0,74.2363,74.4861,74.2105,74.4775,26062.0
2016-12-01 12:35:00,86.5,86.5,86.38,86.43,27431.0,74.4947,74.4947,74.3914,74.4344,27431.0
2016-12-01 12:40:00,86.43,86.43,86.26,86.35,25085.0,74.4344,74.4344,74.288,74.3655,25085.0
2016-12-01 12:45:00,86.35,86.38,86.25,86.25,23593.0,74.3655,74.3914,74.2794,74.2794,23593.0
2016-12-01 12:50:00,86.24,86.27,86.12,86.21,41151.0,74.2708,74.2966,74.1675,74.245,41151.0
2016-12-01 12:55:00,86.22,86.26,86.15,86.16,51307.0,74.2536,74.288,74.1933,74.2019,51307.0
2016-12-01 13:00:00,86.17,86.25,86.05,86.06,86512.0,74.2105,74.2794,74.1072,74.1158,86512.0
2016-12-01 13:05:00,86.07,86.18,86.06,86.11,51107.0,74.1244,74.2191,74.1158,74.1588,51107.0
2016-12-01 13:10:00,86.11,86.37,86.11,86.34,54267.0,74.1588,74.3828,74.1588,74.3569,54267.0
2016-12-01 13:15:00,86.34,86.37,86.26,86.34,32821.0,74.3569,74.3828,74.288,74.3569,32821.0
2016-12-01 13:20:00,86.34,86.37,86.29,86.33,40495.0,74.3569,74.3828,74.3139,74.3483,40495.0
2016-12-01 13:25:00,86.34,86.4,86.27,86.34,38722.0,74.3569,74.4086,74.2966,74.3569,38722.0
2016-12-01 13:30:00,86.35,86.41,86.3,86.34,33634.0,74.3655,74.4172,74.3225,74.3569,33634.0
2016-12-01 13:35:00,86.34,86.45,86.33,86.37,68513.0,74.3569,74.4517,74.3483,74.3828,68513.0
2016-12-01 13:40:00,86.38,86.42,86.31,86.32,46758.0,74.3914,74.4258,74.3311,74.3397,46758.0
2016-12-01 13:45:00,86.33,86.43,86.33,86.33,76279.0,74.3483,74.4344,74.3483,74.3483,76279.0
2016-12-01 13:50:00,86.34,86.41,86.3,86.4,131319.0,74.3569,74.4172,74.3225,74.4086,131319.0
2016-12-01 13:55:00,86.4,86.41,86.29,86.32,205231.0,74.4086,74.4172,74.3139,74.3397,205231.0
2016-12-01 14:00:00,86.32,86.42,86.32,86.4,39396.0,74.3397,74.4258,74.3397,74.4086,39396.0
2016-12-01 14:05:00,86.4,86.41,86.28,86.32,68105.0,74.4086,74.4172,74.3052,74.3397,68105.0
2016-12-01 14:10:00,86.32,86.39,86.32,86.37,40199.0,74.3397,74.4,74.3397,74.3828,40199.0
2016-12-01 14:15:00,86.38,86.46,86.35,86.44,31226.0,74.3914,74.4603,74.3655,74.443,31226.0
2016-12-01 14:20:00,86.43,86.77,86.39,86.75,123740.0,74.4344,74.7272,74.4,74.71,123740.0
2016-12-01 14:25:00,86.74,86.77,86.44,86.44,147019.0,74.7014,74.7272,74.443,74.443,147019.0
2016-12-01 14:30:00,86.43,86.5,86.34,86.48,72771.0,74.4344,74.4947,74.3569,74.4775,72771.0
2016-12-01 14:35:00,86.48,86.49,86.38,86.38,67031.0,74.4775,74.4861,74.3914,74.3914,67031.0
2016-12-01 14:40:00,86.37,86.4,86.25,86.32,58376.0,74.3828,74.4086,74.2794,74.3397,58376.0
2016-12-01 14:45:00,86.32,86.41,86.31,86.36,74289.0,74.3397,74.4172,74.3311,74.3741,74289.0
2016-12-01 14:50:00,86.36,86.42,86.31,86.4,60277.0,74.3741,74.4258,74.3311,74.4086,60277.0
2016-12-01 14:55:00,86.39,86.46,86.37,86.4,28303.0,74.4,74.4603,74.3828,74.4086,28303.0
2016-12-01 15:00:00,86.4,86.47,86.38,86.45,24737.0,74.4086,74.4689,74.3914,74.4517,24737.0
2016-12-01 15:05:00,86.43,86.43,86.38,86.4,29323.0,74.4344,74.4344,74.3914,74.4086,29323.0
2016-12-01 15:10:00,86.41,86.48,86.38,86.48,21293.0,74.4172,74.4775,74.3914,74.4775,21293.0
2016-12-01 15:15:00,86.48,86.49,86.41,86.43,30168.0,74.4775,74.4861,74.4172,74.4344,30168.0
2016-12-01 15:20:00,86.44,86.45,86.38,86.39,74157.0,74.443,74.4517,74.3914,74.4,74157.0
2016-12-01 15:25:00,86.39,86.46,86.36,86.45,78371.0,74.4,74.4603,74.3741,74.4517,78371.0
2016-12-01 15:30:00,86.45,86.46,86.36,86.43,70315.0,74.4517,74.4603,74.3741,74.4344,70315.0
2016-12-01 15:35:00,86.43,86.46,86.36,86.38,95199.0,74.4344,74.4603,74.3741,74.3914,95199.0
2016-12-01 15:40:00,86.39,86.55,86.37,86.47,109656.0,74.4,74.5378,74.3828,74.4689,109656.0
2016-12-01 15:45:00,86.47,86.47,86.39,86.41,107925.0,74.4689,74.4689,74.4,74.4172,107925.0
2016-12-01 15:50:00,86.41,86.47,86.4,86.44,123303.0,74.4172,74.4689,74.4086,74.443,123303.0
2016-12-01 15:55:00,86.44,86.66,86.43,86.6,223146.0,74.443,74.6325,74.4344,74.5808,223146.0
2016-12-02 09:30:00,86.47,86.62,85.7,85.7,111941.0,74.4689,74.5981,73.8057,73.8057,111941.0
2016-12-02 09:35:00,85.71,85.71,85.18,85.61,73292.0,73.8144,73.8144,73.3579,73.7282,73292.0
2016-12-02 09:40:00,85.55,85.77,85.32,85.66,60796.0,73.6766,73.866,73.4785,73.7713,60796.0
2016-12-02 09:45:00,85.68,86.02,85.6,85.92,51076.0,73.7885,74.0813,73.7196,73.9952,51076.0
2016-12-02 09:50:00,85.95,86.13,85.84,86.06,125771.0,74.021,74.1761,73.9263,74.1158,125771.0
2016-12-02 09:55:00,86.11,86.16,86.0,86.0,39617.0,74.1588,74.2019,74.0641,74.0641,39617.0
2016-12-02 10:00:00,86.0,86.07,85.56,85.56,62329.0,74.0641,74.1244,73.6852,73.6852,62329.0
2016-12-02 10:05:00,85.56,85.85,85.56,85.82,56799.0,73.6852,73.9349,73.6852,73.9091,56799.0
2016-12-02 10:10:00,85.81,85.88,85.68,85.78,45502.0,73.9005,73.9608,73.7885,73.8746,45502.0
2016-12-02 10:15:00,85.79,85.85,85.65,85.67,37923.0,73.8833,73.9349,73.7627,73.7799,37923.0
2016-12-02 10:20:00,85.67,85.72,85.46,85.54,38528.0,73.7799,73.823,73.5991,73.668,38528.0
2016-12-02 10:25:00,85.54,85.86,85.53,85.86,65927.0,73.668,73.9435,73.6593,73.9435,65927.0
2016-12-02 10:30:00,85.87,86.16,85.84,86.13,46261.0,73.9522,74.2019,73.9263,74.1761,46261.0
2016-12-02 10:35:00,86.13,86.51,86.12,86.49,82678.0,74.1761,74.5033,74.1675,74.4861,82678.0
2016-12-02 10:40:00,86.49,86.5,86.08,86.19,29554.0,74.4861,74.4947,74.133,74.2277,29554.0
2016-12-02 10:45:00,86.19,86.31,86.08,86.14,62543.0,74.2277,74.3311,74.133,74.1847,62543.0
2016-12-02 10:50:00,86.12,86.28,86.07,86.22,50040.0,74.1675,74.3052,74.1244,74.2536,50040.0
2016-12-02 10:55:00,86.22,86.3,86.2,86.23,32673.0,74.2536,74.3225,74.2363,74.2622,32673.0
2016-12-02 11:00:00,86.24,86.32,86.22,86.31,27830.0,74.2708,74.3397,74.2536,74.3311,27830.0
2016-12-02 11:05:00,86.33,86.38,86.22,86.28,37956.0,74.3483,74.3914,74.2536,74.3052,37956.0
2016-12-02 11:10:00,86.27,86.31,86.19,86.22,60320.0,74.2966,74.3311,74.2277,74.2536,60320.0
2016-12-02 11:15:00,86.21,86.21,86.08,86.19,54955.0,74.245,74.245,74.133,74.2277,54955.0
2016-12-02 11:20:00,86.2,86.2,86.11,86.18,83844.0,74.2363,74.2363,74.1588,74.2191,83844.0
2016-12-02 11:25:00,86.19,86.27,86.19,86.24,63669.0,74.2277,74.2966,74.2277,74.2708,63669.0
2016-12-02 11:30:00,86.24,86.26,86.15,86.19,46955.0,74.2708,74.288,74.1933,74.2277,46955.0
2016-12-02 11:35:00,86.19,86.21,86.08,86.08,35942.0,74.2277,74.245,74.133,74.133,35942.0
2016-12-02 11:40:00,86.07,86.09,85.87,85.88,19742.0,74.1244,74.1416,73.9522,73.9608,19742.0
2016-12-02 11:45:00,85.88,85.97,85.84,85.97,31279.0,73.9608,74.0383,73.9263,74.0383,31279.0
2016-12-02 11:50:00,85.97,86.04,85.93,86.01,35304.0,74.0383,74.0986,74.0038,74.0727,35304.0
2016-12-02 11:55:00,86.02,86.04,85.87,85.9,28632.0,74.0813,74.0986,73.9522,73.978,28632.0
2016-12-02 12:00:00,85.89,85.89,85.79,85.81,55278.0,73.9694,73.9694,73.8833,73.9005,55278.0
2016-12-02 12:05:00,85.81,85.85,85.74,85.76,87571.0,73.9005,73.9349,73.8402,73.8574,87571.0
2016-12-02 12:10:00,85.76,85.87,85.71,85.84,88492.0,73.8574,73.9522,73.8144,73.9263,88492.0
2016-12-02 12:15:00,85.84,85.89,85.81,85.87,27589.0,73.9263,73.9694,73.9005,73.9522,27589.0
2016-12-02 12:20:00,85.87,85.9,85.82,85.85,21295.0,73.9522,73.978,73.9091,73.9349,21295.0
2016-12-02 12:25:00,85.85,85.87,85.83,85.84,17168.0,73.9349,73.9522,73.9177,73.9263,17168.0
2016-12-02 12:30:00,85.83,85.86,85.81,85.86,40043.0,73.9177,73.9435,73.9005,73.9435,40043.0
2016-12-02 12:35:00,85.85,85.86,85.78,85.84,96797.0,73.9349,73.9435,73.8746,73.9263,96797.0
2016-12-02 12:40:00,85.84,85.88,85.82,85.85,40692.0,73.9263,73.9608,73.9091,73.9349,40692.0
2016-12-02 12:45:00,85.84,85.97,85.82,85.94,28709.0,73.9263,74.0383,73.9091,74.0124,28709.0
2016-12-02 12:50:00,85.96,86.19,85.96,86.19,28344.0,74.0297,74.2277,74.0297,74.2277,28344.0
2016-12-02 12:55:00,86.2,86.35,86.18,86.18,60660.0,74.2363,74.3655,74.2191,74.2191,60660.0
2016-12-02 13:00:00,86.16,86.16,86.1,86.13,24614.0,74.2019,74.2019,74.1502,74.1761,24614.0
2016-12-02 13:05:00,86.12,86.14,85.94,85.99,21647.0,74.1675,74.1847,74.0124,74.0555,21647.0
2016-12-02 13:10:00,86.0,86.0,85.78,85.78,24467.0,74.0641,74.0641,73.8746,73.8746,24467.0
2016-12-02 13:15:00,85.76,85.83,85.76,85.79,24120.0,73.8574,73.9177,73.8574,73.8833,24120.0
2016-12-02 13:20:00,85.78,85.82,85.73,85.76,30187.0,73.8746,73.9091,73.8316,73.8574,30187.0
2016-12-02 13:25:00,85.75,85.77,85.56,85.59,29220.0,73.8488,73.866,73.6852,73.711,29220.0
2016-12-02 13:30:00,85.58,85.74,85.58,85.71,21215.0,73.7024,73.8402,73.7024,73.8144,21215.0
2016-12-02 13:35:00,85.7,85.73,85.61,85.63,18229.0,73.8057,73.8316,73.7282,73.7455,18229.0
2016-12-02 13:40:00,85.63,85.66,85.6,85.65,20161.0,73.7455,73.7713,73.7196,73.7627,20161.0
2016-12-02 13:45:00,85.64,85.72,85.6,85.67,46868.0,73.7541,73.823,73.7196,73.7799,46868.0
2016-12-02 13:50:00,85.68,85.72,85.65,85.68,24101.0,73.7885,73.823,73.7627,73.7885,24101.0
2016-12-02 13:55:00,85.69,85.82,85.68,85.7,75900.0,73.7971,73.9091,73.7885,73.8057,75900.0
2016-12-02 14:00:00,85.7,85.76,85.64,85.75,25892.0,73.8057,73.8574,73.7541,73.8488,25892.0
2016-12-02 14:05:00,85.74,85.76,85.71,85.73,13795.0,73.8402,73.8574,73.8144,73.8316,13795.0
2016-12-02 14:10:00,85.73,85.83,85.72,85.81,22261.0,73.8316,73.9177,73.823,73.9005,22261.0
2016-12-02 14:15:00,85.81,85.93,85.8,85.87,20834.0,73.9005,74.0038,73.8919,73.9522,20834.0
2016-12-02 14:20:00,85.88,85.9,85.84,85.9,17625.0,73.9608,73.978,73.9263,73.978,17625.0
2016-12-02 14:25:00,85.9,85.9,85.79,85.81,21509.0,73.978,73.978,73.8833,73.9005,21509.0
2016-12-02 14:30:00,85.81,85.85,85.77,85.84,18967.0,73.9005,73.9349,73.866,73.9263,18967.0
2016-12-02 14:35:00,85.83,85.87,85.76,85.76,22384.0,73.9177,73.9522,73.8574,73.8574,22384.0
2016-12-02 14:40:00,85.76,85.87,85.74,85.81,49778.0,73.8574,73.9522,73.8402,73.9005,49778.0
2016-12-02 14:45:00,85.81,85.92,85.79,85.92,24126.0,73.9005,73.9952,73.8833,73.9952,24126.0
2016-12-02 14:50:00,85.91,85.91,85.82,85.84,22335.0,73.9866,73.9866,73.9091,73.9263,22335.0
2016-12-02 14:55:00,85.83,85.83,85.76,85.81,28349.0,73.9177,73.9177,73.8574,73.9005,28349.0
2016-12-02 15:00:00,85.81,85.93,85.8,85.84,49895.0,73.9005,74.0038,73.8919,73.9263,49895.0
2016-12-02 15:05:00,85.84,85.85,85.78,85.79,25162.0,73.9263,73.9349,73.8746,73.8833,25162.0
2016-12-02 15:10:00,85.79,85.81,85.73,85.73,27240.0,73.8833,73.9005,73.8316,73.8316,27240.0
2016-12-02 15:15:00,85.74,85.76,85.7,85.74,25876.0,73.8402,73.8574,73.8057,73.8402,25876.0
2016-12-02 15:20:00,85.74,85.78,85.72,85.78,28316.0,73.8402,73.8746,73.823,73.8746,28316.0
2016-12-02 15:25:00,85.78,85.83,85.74,85.82,25205.0,73.8746,73.9177,73.8402,73.9091,25205.0
2016-12-02 15:30:00,85.81,85.93,85.79,85.9,50937.0,73.9005,74.0038,73.8833,73.978,50937.0
2016-12-02 15:35:00,85.9,85.99,85.89,85.95,96743.0,73.978,74.0555,73.9694,74.021,96743.0
2016-12-02 15:40:00,85.95,86.03,85.93,86.02,90444.0,74.021,74.0899,74.0038,74.0813,90444.0
2016-12-02 15:45:00,86.01,86.07,85.89,86.0,109423.0,74.0727,74.1244,73.9694,74.0641,109423.0
2016-12-02 15:50:00,85.99,86.01,85.85,85.96,148472.0,74.0555,74.0727,73.9349,74.0297,148472.0
2016-12-02 15:55:00,85.96,86.04,85.82,86.01,541052.0,74.0297,74.0986,73.9091,74.0727,541052.0
2016-12-05 09:30:00,86.48,87.24,86.39,87.15,101199.0,74.4775,75.132,74.4,75.0545,101199.0
2016-12-05 09:35:00,87.02,87.14,86.9,87.05,58359.0,74.9425,75.0459,74.8392,74.9684,58359.0
2016-12-05 09:40:00,87.02,87.05,86.68,86.8,23478.0,74.9425,74.9684,74.6497,74.7531,23478.0
2016-12-05 09:45:00,86.8,87.02,86.68,86.72,39327.0,74.7531,74.9425,74.6497,74.6842,39327.0
2016-12-05 09:50:00,86.72,87.32,86.71,87.27,93226.0,74.6842,75.2009,74.6756,75.1578,93226.0
2016-12-05 09:55:00,87.22,87.35,87.04,87.04,34349.0,75.1148,75.2267,74.9598,74.9598,34349.0
2016-12-05 10:00:00,87.06,87.19,86.93,87.19,26508.0,74.977,75.0889,74.865,75.0889,26508.0
2016-12-05 10:05:00,87.15,87.22,87.12,87.13,24245.0,75.0545,75.1148,75.0287,75.0373,24245.0
2016-12-05 10:10:00,87.11,87.22,87.05,87.21,97061.0,75.0201,75.1148,74.9684,75.1062,97061.0
2016-12-05 10:15:00,87.17,87.21,87.07,87.18,76326.0,75.0717,75.1062,74.9856,75.0803,76326.0
2016-12-05 10:20:00,87.16,87.28,87.13,87.15,33242.0,75.0631,75.1665,75.0373,75.0545,33242.0
2016-12-05 10:25:00,87.14,87.32,87.09,87.24,46089.0,75.0459,75.2009,75.0028,75.132,46089.0
2016-12-05 10:30:00,87.24,87.32,87.21,87.3,43103.0,75.132,75.2009,75.1062,75.1837,43103.0
2016-12-05 10:35:00,87.3,87.3,87.15,87.23,39113.0,75.1837,75.1837,75.0545,75.1234,39113.0
2016-12-05 10:40:00,87.23,87.28,87.17,87.23,49931.0,75.1234,75.1665,75.0717,75.1234,49931.0
2016-12-05 10:45:00,87.21,87.25,87.07,87.12,52162.0,75.1062,75.1406,74.9856,75.0287,52162.0
2016-12-05 10:50:00,87.11,87.11,86.91,87.01,36910.0,75.0201,75.0201,74.8478,74.9339,36910.0
2016-12-05 10:55:00,87.01,87.01,86.95,86.97,24367.0,74.9339,74.9339,74.8823,74.8995,24367.0
2016-12-05 11:00:00,86.96,87.05,86.95,86.99,28057.0,74.8909,74.9684,74.8823,74.9167,28057.0
2016-12-05 11:05:00,87.0,87.02,86.94,87.0,27937.0,74.9253,74.9425,74.8736,74.9253,27937.0
2016-12-05 11:10:00,87.0,87.01,86.95,87.0,27830.0,74.9253,74.9339,74.8823,74.9253,27830.0
2016-12-05 11:15:00,87.0,87.01,86.97,87.0,17685.0,74.9253,74.9339,74.8995,74.9253,17685.0
2016-12-05 11:20:00,87.01,87.02,86.97,87.01,29113.0,74.9339,74.9425,74.8995,74.9339,29113.0
2016-12-05 11:25:00,87.0,87.01,86.94,86.99,70632.0,74.9253,74.9339,74.8736,74.9167,70632.0
2016-12-05 11:30:00,86.99,87.01,86.97,87.0,44501.0,74.9167,74.9339,74.8995,74.9253,44501.0
2016-12-05 11:35:00,87.0,87.01,86.96,86.96,48592.0,74.9253,74.9339,74.8909,74.8909,48592.0
2016-12-05 11:40:00,86.97,87.18,86.95,87.18,30427.0,74.8995,75.0803,74.8823,75.0803,30427.0
2016-12-05 11:45:00,87.16,87.2,87.08,87.15,11862.0,75.0631,75.0976,74.9942,75.0545,11862.0
2016-12-05 11:50:00,87.13,87.17,86.94,86.98,30158.0,75.0373,75.0717,74.8736,74.9081,30158.0
2016-12-05 11:55:00,86.98,87.04,86.9,86.97,66623.0,74.9081,74.9598,74.8392,74.8995,66623.0
2016-12-05 12:00:00,86.98,86.99,86.92,86.95,60476.0,74.9081,74.9167,74.8564,74.8823,60476.0
2016-12-05 12:05:00,86.94,86.98,86.91,86.96,36404.0,74.8736,74.9081,74.8478,74.8909,36404.0
2016-12-05 12:10:00,86.96,87.04,86.93,87.04,15525.0,74.8909,74.9598,74.865,74.9598,15525.0
2016-12-05 12:15:00,87.03,87.05,87.0,87.01,8928.0,74.9512,74.9684,74.9253,74.9339,8928.0
2016-12-05 12:20:00,87.02,87.03,86.97,86.99,10849.0,74.9425,74.9512,74.8995,74.9167,10849.0
2016-12-05 12:25:00,86.99,86.99,86.92,86.93,16873.0,74.9167,74.9167,74.8564,74.865,16873.0
2016-12-05 12:30:00,86.95,86.96,86.74,86.78,80337.0,74.8823,74.8909,74.7014,74.7359,80337.0
2016-12-05 12:35:00,86.78,86.79,86.49,86.56,23412.0,74.7359,74.7445,74.4861,74.5464,23412.0
2016-12-05 12:40:00,86.57,86.8,86.57,86.77,28886.0,74.555,74.7531,74.555,74.7272,28886.0
2016-12-05 12:45:00,86.78,86.85,86.68,86.74,23372.0,74.7359,74.7961,74.6497,74.7014,23372.0
2016-12-05 12:50:00,86.74,86.78,86.7,86.71,27664.0,74.7014,74.7359,74.667,74.6756,27664.0
2016-12-05 12:55:00,86.71,86.8,86.7,86.75,13112.0,74.6756,74.7531,74.667,74.71,13112.0
2016-12-05 13:00:00,86.77,86.87,86.77,86.84,14001.0,74.7272,74.8134,74.7272,74.7875,14001.0
2016-12-05 13:05:00,86.83,86.86,86.79,86.83,9881.0,74.7789,74.8047,74.7445,74.7789,9881.0
2016-12-05 13:10:00,86.82,86.88,86.79,86.88,16005.0,74.7703,74.822,74.7445,74.822,16005.0
2016-12-05 13:15:00,86.87,86.89,86.81,86.85,10236.0,74.8134,74.8306,74.7617,74.7961,10236.0
2016-12-05 13:20:00,86.85,86.89,86.83,86.87,10773.0,74.7961,74.8306,74.7789,74.8134,10773.0
2016-12-05 13:25:00,86.87,86.93,86.85,86.9,9437.0,74.8134,74.865,74.7961,74.8392,9437.0
2016-12-05 13:30:00,86.9,86.9,86.84,86.89,140716.0,74.8392,74.8392,74.7875,74.8306,140716.0
2016-12-05 13:35:00,86.89,86.91,86.87,86.88,20019.0,74.8306,74.8478,74.8134,74.822,20019.0
2016-12-05 13:40:00,86.87,86.96,86.87,86.9,23200.0,74.8134,74.8909,74.8134,74.8392,23200.0
2016-12-05 13:45:00,86.9,86.95,86.87,86.92,17904.0,74.8392,74.8823,74.8134,74.8564,17904.0
2016-12-05 13:50:00,86.92,86.96,86.9,86.93,13185.0,74.8564,74.8909,74.8392,74.865,13185.0
2016-12-05 13:55:00,86.93,86.95,86.86,86.87,25933.0,74.865,74.8823,74.8047,74.8134,25933.0
2016-12-05 14:00:00,86.87,86.91,86.84,86.89,102698.0,74.8134,74.8478,74.7875,74.8306,102698.0
2016-12-05 14:05:00,86.89,86.91,86.75,86.76,65820.0,74.8306,74.8478,74.71,74.7186,65820.0
2016-12-05 14:10:00,86.76,86.78,86.63,86.66,30448.0,74.7186,74.7359,74.6067,74.6325,30448.0
2016-12-05 14:15:00,86.66,86.72,86.61,86.65,20441.0,74.6325,74.6842,74.5894,74.6239,20441.0
2016-12-05 14:20:00,86.66,86.67,86.49,86.49,16368.0,74.6325,74.6411,74.4861,74.4861,16368.0
2016-12-05 14:25:00,86.49,86.51,86.41,86.48,22675.0,74.4861,74.5033,74.4172,74.4775,22675.0
2016-12-05 14:30:00,86.46,86.48,86.4,86.43,23187.0,74.4603,74.4775,74.4086,74.4344,23187.0
2016-12-05 14:35:00,86.43,86.56,86.42,86.56,51809.0,74.4344,74.5464,74.4258,74.5464,51809.0
2016-12-05 14:40:00,86.55,86.64,86.54,86.64,27442.0,74.5378,74.6153,74.5292,74.6153,27442.0
2016-12-05 14:45:00,86.63,86.69,86.62,86.68,25613.0,74.6067,74.6583,74.5981,74.6497,25613.0
2016-12-05 14:50:00,86.68,86.68,86.6,86.65,23886.0,74.6497,74.6497,74.5808,74.6239,23886.0
2016-12-05 14:55:00,86.66,86.68,86.57,86.65,22481.0,74.6325,74.6497,74.555,74.6239,22481.0
2016-12-05 15:00:00,86.66,86.72,86.66,86.71,25625.0,74.6325,74.6842,74.6325,74.6756,25625.0
2016-12-05 15:05:00,86.72,86.72,86.67,86.71,63911.0,74.6842,74.6842,74.6411,74.6756,63911.0
2016-12-05 15:10:00,86.7,86.78,86.7,86.71,28409.0,74.667,74.7359,74.667,74.6756,28409.0
2016-12-05 15:15:00,86.72,86.75,86.7,86.75,20896.0,74.6842,74.71,74.667,74.71,20896.0
2016-12-05 15:20:00,86.75,86.8,86.7,86.79,33990.0,74.71,74.7531,74.667,74.7445,33990.0
2016-12-05 15:25:00,86.78,86.79,86.73,86.73,32538.0,74.7359,74.7445,74.6928,74.6928,32538.0
2016-12-05 15:30:00,86.75,86.77,86.7,86.74,47074.0,74.71,74.7272,74.667,74.7014,47074.0
2016-12-05 15:35:00,86.75,86.75,86.64,86.68,57643.0,74.71,74.71,74.6153,74.6497,57643.0
2016-12-05 15:40:00,86.68,86.73,86.61,86.62,44180.0,74.6497,74.6928,74.5894,74.5981,44180.0
2016-12-05 15:45:00,86.61,86.62,86.5,86.51,67783.0,74.5894,74.5981,74.4947,74.5033,67783.0
2016-12-05 15:50:00,86.51,86.6,86.5,86.59,93811.0,74.5033,74.5808,74.4947,74.5722,93811.0
2016-12-05 15:55:00,86.59,86.75,86.54,86.71,224938.0,74.5722,74.71,74.5292,74.6756,224938.0
2016-12-06 09:30:00,87.0,87.11,86.43,86.88,65324.0,74.9253,75.0201,74.4344,74.822,65324.0
2016-12-06 09:35:00,86.74,86.86,86.36,86.46,53704.0,74.7014,74.8047,74.3741,74.4603,53704.0
2016-12-06 09:40:00,86.49,86.64,86.16,86.17,29453.0,74.4861,74.6153,74.2019,74.2105,29453.0
2016-12-06 09:45:00,86.23,86.3,86.01,86.11,31750.0,74.2622,74.3225,74.0727,74.1588,31750.0
2016-12-06 09:50:00,86.13,86.14,85.99,86.0,60132.0,74.1761,74.1847,74.0555,74.0641,60132.0
2016-12-06 09:55:00,86.0,86.07,85.84,85.98,48876.0,74.0641,74.1244,73.9263,74.0469,48876.0
2016-12-06 10:00:00,86.0,86.19,85.91,86.05,60093.0,74.0641,74.2277,73.9866,74.1072,60093.0
2016-12-06 10:05:00,86.08,86.12,85.86,85.89,29746.0,74.133,74.1675,73.9435,73.9694,29746.0
2016-12-06 10:10:00,85.87,85.88,85.7,85.74,33226.0,73.9522,73.9608,73.8057,73.8402,33226.0
2016-12-06 10:15:00,85.74,85.96,85.72,85.92,45390.0,73.8402,74.0297,73.823,73.9952,45390.0
2016-12-06 10:20:00,85.92,86.12,85.91,86.09,228909.0,73.9952,74.1675,73.9866,74.1416,228909.0
2016-12-06 10:25:00,86.1,86.18,85.97,86.06,23226.0,74.1502,74.2191,74.0383,74.1158,23226.0
2016-12-06 10:30:00,86.08,86.25,85.99,86.2,17185.0,74.133,74.2794,74.0555,74.2363,17185.0
2016-12-06 10:35:00,86.2,86.32,86.15,86.32,15397.0,74.2363,74.3397,74.1933,74.3397,15397.0
2016-12-06 10:40:00,86.29,86.5,86.29,86.44,21479.0,74.3139,74.4947,74.3139,74.443,21479.0
2016-12-06 10:45:00,86.47,86.5,86.39,86.4,17843.0,74.4689,74.4947,74.4,74.4086,17843.0
2016-12-06 10:50:00,86.39,86.47,86.35,86.44,30074.0,74.4,74.4689,74.3655,74.443,30074.0
2016-12-06 10:55:00,86.44,86.59,86.43,86.56,52782.0,74.443,74.5722,74.4344,74.5464,52782.0
2016-12-06 11:00:00,86.56,86.64,86.45,86.48,82208.0,74.5464,74.6153,74.4517,74.4775,82208.0
2016-12-06 11:05:00,86.49,86.73,86.46,86.62,64313.0,74.4861,74.6928,74.4603,74.5981,64313.0
2016-12-06 11:10:00,86.63,86.81,86.62,86.81,55011.0,74.6067,74.7617,74.5981,74.7617,55011.0
2016-12-06 11:15:00,86.81,86.85,86.72,86.8,37810.0,74.7617,74.7961,74.6842,74.7531,37810.0
2016-12-06 11:20:00,86.8,87.07,86.72,86.98,36340.0,74.7531,74.9856,74.6842,74.9081,36340.0
2016-12-06 11:25:00,86.98,87.04,86.93,87.04,29286.0,74.9081,74.9598,74.865,74.9598,29286.0
2016-12-06 11:30:00,87.04,87.11,86.97,87.04,33357.0,74.9598,75.0201,74.8995,74.9598,33357.0
2016-12-06 11:35:00,87.03,87.2,87.0,87.2,79664.0,74.9512,75.0976,74.9253,75.0976,79664.0
2016-12-06 11:40:00,87.2,87.21,87.04,87.06,22186.0,75.0976,75.1062,74.9598,74.977,22186.0
2016-12-06 11:45:00,87.07,87.07,86.84,86.84,25846.0,74.9856,74.9856,74.7875,74.7875,25846.0
2016-12-06 11:50:00,86.88,86.91,86.76,86.82,13255.0,74.822,74.8478,74.7186,74.7703,13255.0
2016-12-06 11:55:00,86.82,86.86,86.8,86.84,10488.0,74.7703,74.8047,74.7531,74.7875,10488.0
2016-12-06 12:00:00,86.85,86.92,86.84,86.89,8924.0,74.7961,74.8564,74.7875,74.8306,8924.0
2016-12-06 12:05:00,86.87,86.96,86.87,86.95,10700.0,74.8134,74.8909,74.8134,74.8823,10700.0
2016-12-06 12:10:00,86.95,86.97,86.93,86.94,8723.0,74.8823,74.8995,74.865,74.8736,8723.0
2016-12-06 12:15:00,86.94,87.03,86.9,86.98,13635.0,74.8736,74.9512,74.8392,74.9081,13635.0
2016-12-06 12:20:00,86.99,87.03,86.97,87.03,8747.0,74.9167,74.9512,74.8995,74.9512,8747.0
2016-12-06 12:25:00,87.02,87.09,86.99,87.09,9479.0,74.9425,75.0028,74.9167,75.0028,9479.0
2016-12-06 12:30:00,87.09,87.1,87.05,87.06,4920.0,75.0028,75.0114,74.9684,74.977,4920.0
2016-12-06 12:35:00,87.06,87.13,87.06,87.11,12023.0,74.977,75.0373,74.977,75.0201,12023.0
2016-12-06 12:40:00,87.1,87.12,87.06,87.08,13747.0,75.0114,75.0287,74.977,74.9942,13747.0
2016-12-06 12:45:00,87.09,87.14,87.08,87.09,10844.0,75.0028,75.0459,74.9942,75.0028,10844.0
2016-12-06 12:50:00,87.09,87.17,87.06,87.11,25091.0,75.0028,75.0717,74.977,75.0201,25091.0
2016-12-06 12:55:00,87.11,87.14,87.08,87.1,9787.0,75.0201,75.0459,74.9942,75.0114,9787.0
2016-12-06 13:00:00,87.1,87.12,87.09,87.12,6764.0,75.0114,75.0287,75.0028,75.0287,6764.0
2016-12-06 13:05:00,87.12,87.13,87.09,87.1,6772.0,75.0287,75.0373,75.0028,75.0114,6772.0
2016-12-06 13:10:00,87.09,87.11,87.01,87.06,26557.0,75.0028,75.0201,74.9339,74.977,26557.0
2016-12-06 13:15:00,87.05,87.06,87.01,87.01,6325.0,74.9684,74.977,74.9339,74.9339,6325.0
2016-12-06 13:20:00,87.01,87.07,86.99,87.07,13027.0,74.9339,74.9856,74.9167,74.9856,13027.0
2016-12-06 13:25:00,87.06,87.19,87.06,87.11,6961.0,74.977,75.0889,74.977,75.0201,6961.0
2016-12-06 13:30:00,87.09,87.16,87.03,87.14,24648.0,75.0028,75.0631,74.9512,75.0459,24648.0
2016-12-06 13:35:00,87.13,87.14,87.04,87.06,7767.0,75.0373,75.0459,74.9598,74.977,7767.0
2016-12-06 13:40:00,87.06,87.12,87.02,87.02,19441.0,74.977,75.0287,74.9425,74.9425,19441.0
2016-12-06 13:45:00,87.01,87.1,87.0,87.02,25879.0,74.9339,75.0114,74.9253,74.9425,25879.0
2016-12-06 13:50:00,87.04,87.11,87.01,87.1,17294.0,74.9598,75.0201,74.9339,75.0114,17294.0
2016-12-06 13:55:00,87.1,87.16,87.07,87.08,18649.0,75.0114,75.0631,74.9856,74.9942,18649.0
2016-12-06 14:00:00,87.07,87.14,87.07,87.1,13607.0,74.9856,75.0459,74.9856,75.0114,13607.0
2016-12-06 14:05:00,87.11,87.2,87.11,87.18,15058.0,75.0201,75.0976,75.0201,75.0803,15058.0
2016-12-06 14:10:00,87.18,87.25,87.17,87.21,18292.0,75.0803,75.1406,75.0717,75.1062,18292.0
2016-12-06 14:15:00,87.22,87.3,87.21,87.26,25679.0,75.1148,75.1837,75.1062,75.1492,25679.0
2016-12-06 14:20:00,87.27,87.4,87.26,87.4,65149.0,75.1578,75.2698,75.1492,75.2698,65149.0
2016-12-06 14:25:00,87.39,87.43,87.33,87.43,28098.0,75.2612,75.2956,75.2095,75.2956,28098.0
2016-12-06 14:30:00,87.43,87.49,87.38,87.45,59093.0,75.2956,75.3473,75.2526,75.3129,59093.0
2016-12-06 14:35:00,87.45,87.5,87.45,87.5,26110.0,75.3129,75.3559,75.3129,75.3559,26110.0
2016-12-06 14:40:00,87.49,87.74,87.49,87.59,86767.0,75.3473,75.5626,75.3473,75.4334,86767.0
2016-12-06 14:45:00,87.6,87.7,87.6,87.66,36582.0,75.442,75.5282,75.442,75.4937,36582.0
2016-12-06 14:50:00,87.66,87.73,87.62,87.66,32401.0,75.4937,75.554,75.4593,75.4937,32401.0
2016-12-06 14:55:00,87.66,87.74,87.66,87.71,25806.0,75.4937,75.5626,75.4937,75.5368,25806.0
2016-12-06 15:00:00,87.7,87.72,87.61,87.64,31263.0,75.5282,75.5454,75.4507,75.4765,31263.0
2016-12-06 15:05:00,87.63,87.71,87.63,87.67,31466.0,75.4679,75.5368,75.4679,75.5023,31466.0
2016-12-06 15:10:00,87.66,87.72,87.59,87.72,31875.0,75.4937,75.5454,75.4334,75.5454,31875.0
2016-12-06 15:15:00,87.72,87.77,87.7,87.74,38036.0,75.5454,75.5885,75.5282,75.5626,38036.0
2016-12-06 15:20:00,87.73,87.76,87.68,87.71,24936.0,75.554,75.5798,75.5109,75.5368,24936.0
2016-12-06 15:25:00,87.71,87.74,87.69,87.7,39449.0,75.5368,75.5626,75.5196,75.5282,39449.0
2016-12-06 15:30:00,87.7,87.82,87.67,87.82,59966.0,75.5282,75.6315,75.5023,75.6315,59966.0
2016-12-06 15:35:00,87.82,87.82,87.75,87.79,58284.0,75.6315,75.6315,75.5712,75.6057,58284.0
2016-12-06 15:40:00,87.79,87.8,87.74,87.78,50511.0,75.6057,75.6143,75.5626,75.5971,50511.0
2016-12-06 15:45:00,87.77,87.82,87.73,87.73,88695.0,75.5885,75.6315,75.554,75.554,88695.0
2016-12-06 15:50:00,87.74,87.83,87.73,87.81,99635.0,75.5626,75.6401,75.554,75.6229,99635.0
2016-12-06 15:55:00,87.8,87.89,87.8,87.83,152664.0,75.6143,75.6918,75.6143,75.6401,152664.0
2016-12-07 09:30:00,87.6,87.62,87.26,87.39,59889.0,75.442,75.4593,75.1492,75.2612,59889.0
2016-12-07 09:35:00,87.39,87.77,87.37,87.59,30033.0,75.2612,75.5885,75.244,75.4334,30033.0
2016-12-07 09:40:00,87.6,87.76,87.45,87.68,22047.0,75.442,75.5798,75.3129,75.5109,22047.0
2016-12-07 09:45:00,87.72,87.73,87.52,87.52,15387.0,75.5454,75.554,75.3731,75.3731,15387.0
2016-12-07 09:50:00,87.51,87.56,87.42,87.51,14064.0,75.3645,75.4076,75.287,75.3645,14064.0
2016-12-07 09:55:00,87.46,87.7,87.45,87.69,20235.0,75.3215,75.5282,75.3129,75.5196,20235.0
2016-12-07 10:00:00,87.7,87.78,87.61,87.61,32636.0,75.5282,75.5971,75.4507,75.4507,32636.0
2016-12-07 10:05:00,87.65,87.72,87.55,87.69,33640.0,75.4851,75.5454,75.399,75.5196,33640.0
2016-12-07 10:10:00,87.7,87.75,87.45,87.5,38702.0,75.5282,75.5712,75.3129,75.3559,38702.0
2016-12-07 10:15:00,87.47,87.73,87.45,87.64,32149.0,75.3301,75.554,75.3129,75.4765,32149.0
2016-12-07 10:20:00,87.66,87.74,87.62,87.62,21846.0,75.4937,75.5626,75.4593,75.4593,21846.0
2016-12-07 10:25:00,87.63,87.85,87.61,87.83,22598.0,75.4679,75.6573,75.4507,75.6401,22598.0
2016-12-07 10:30:00,87.83,87.97,87.82,87.97,39218.0,75.6401,75.7607,75.6315,75.7607,39218.0
2016-12-07 10:35:00,87.95,88.2,87.94,88.14,61762.0,75.7435,75.9588,75.7349,75.9071,61762.0
2016-12-07 10:40:00,88.12,88.38,88.11,88.18,50849.0,75.8899,76.1138,75.8813,75.9415,50849.0
2016-12-07 10:45:00,88.19,88.3,88.12,88.12,33068.0,75.9502,76.0449,75.8899,75.8899,33068.0
2016-12-07 10:50:00,88.12,88.14,87.92,88.0,19434.0,75.8899,75.9071,75.7176,75.7865,19434.0
2016-12-07 10:55:00,88.01,88.02,87.89,87.94,17116.0,75.7951,75.8038,75.6918,75.7349,17116.0
2016-12-07 11:00:00,87.94,87.96,87.78,87.85,27955.0,75.7349,75.7521,75.5971,75.6573,27955.0
2016-12-07 11:05:00,87.83,87.97,87.81,87.97,17451.0,75.6401,75.7607,75.6229,75.7607,17451.0
2016-12-07 11:10:00,87.96,88.02,87.93,87.93,26907.0,75.7521,75.8038,75.7262,75.7262,26907.0
2016-12-07 11:15:00,87.93,87.99,87.84,87.84,16712.0,75.7262,75.7779,75.6487,75.6487,16712.0
2016-12-07 11:20:00,87.82,87.89,87.81,87.89,24351.0,75.6315,75.6918,75.6229,75.6918,24351.0
2016-12-07 11:25:00,87.89,87.93,87.85,87.89,29313.0,75.6918,75.7262,75.6573,75.6918,29313.0
2016-12-07 11:30:00,87.87,87.98,87.86,87.94,24699.0,75.6746,75.7693,75.666,75.7349,24699.0
2016-12-07 11:35:00,87.92,87.94,87.87,87.93,17197.0,75.7176,75.7349,75.6746,75.7262,17197.0
2016-12-07 11:40:00,87.95,88.0,87.88,87.97,15781.0,75.7435,75.7865,75.6832,75.7607,15781.0
2016-12-07 11:45:00,87.98,87.98,87.81,87.82,10088.0,75.7693,75.7693,75.6229,75.6315,10088.0
2016-12-07 11:50:00,87.83,87.95,87.82,87.91,10444.0,75.6401,75.7435,75.6315,75.709,10444.0
2016-12-07 11:55:00,87.91,87.99,87.89,87.94,7432.0,75.709,75.7779,75.6918,75.7349,7432.0
2016-12-07 12:00:00,87.96,88.0,87.91,87.98,9982.0,75.7521,75.7865,75.709,75.7693,9982.0
2016-12-07 12:05:00,87.99,88.08,87.97,88.06,20818.0,75.7779,75.8554,75.7607,75.8382,20818.0
2016-12-07 12:10:00,88.06,88.15,88.06,88.09,10169.0,75.8382,75.9157,75.8382,75.864,10169.0
2016-12-07 12:15:00,88.1,88.13,88.03,88.12,11146.0,75.8726,75.8985,75.8124,75.8899,11146.0
2016-12-07 12:20:00,88.13,88.26,88.07,88.26,12632.0,75.8985,76.0104,75.8468,76.0104,12632.0
2016-12-07 12:25:00,88.24,88.35,88.21,88.32,42002.0,75.9932,76.088,75.9674,76.0621,42002.0
2016-12-07 12:30:00,88.32,88.47,88.32,88.47,15396.0,76.0621,76.1913,76.0621,76.1913,15396.0
2016-12-07 12:35:00,88.45,88.45,88.35,88.39,17449.0,76.1741,76.1741,76.088,76.1224,17449.0
2016-12-07 12:40:00,88.39,88.49,88.39,88.45,13233.0,76.1224,76.2085,76.1224,76.1741,13233.0
2016-12-07 12:45:00,88.44,88.65,88.43,88.59,29728.0,76.1655,76.3463,76.1568,76.2946,29728.0
2016-12-07 12:50:00,88.59,88.62,88.44,88.62,55336.0,76.2946,76.3205,76.1655,76.3205,55336.0
2016-12-07 12:55:00,88.62,88.71,88.54,88.7,26948.0,76.3205,76.398,76.2516,76.3894,26948.0
2016-12-07 13:00:00,88.7,88.7,88.6,88.61,20427.0,76.3894,76.3894,76.3033,76.3119,20427.0
2016-12-07 13:05:00,88.62,88.63,88.56,88.63,13788.0,76.3205,76.3291,76.2688,76.3291,13788.0
2016-12-07 13:10:00,88.62,88.63,88.49,88.5,7570.0,76.3205,76.3291,76.2085,76.2171,7570.0
2016-12-07 13:15:00,88.48,88.55,88.45,88.54,7352.0,76.1999,76.2602,76.1741,76.2516,7352.0
2016-12-07 13:20:00,88.55,88.72,88.53,88.66,26945.0,76.2602,76.4066,76.243,76.3549,26945.0
2016-12-07 13:25:00,88.67,88.77,88.65,88.73,18624.0,76.3635,76.4497,76.3463,76.4152,18624.0
2016-12-07 13:30:00,88.71,88.95,88.69,88.89,44523.0,76.398,76.6047,76.3808,76.553,44523.0
2016-12-07 13:35:00,88.89,88.91,88.84,88.89,27521.0,76.553,76.5702,76.5099,76.553,27521.0
2016-12-07 13:40:00,88.91,88.91,88.83,88.84,21437.0,76.5702,76.5702,76.5013,76.5099,21437.0
2016-12-07 13:45:00,88.86,88.9,88.78,88.88,16225.0,76.5272,76.5616,76.4583,76.5444,16225.0
2016-12-07 13:50:00,88.89,89.24,88.88,89.22,83566.0,76.553,76.8544,76.5444,76.8372,83566.0
2016-12-07 13:55:00,89.21,89.26,89.11,89.23,19924.0,76.8286,76.8717,76.7425,76.8458,19924.0
2016-12-07 14:00:00,89.23,89.26,89.18,89.2,22688.0,76.8458,76.8717,76.8028,76.82,22688.0
2016-12-07 14:05:00,89.2,89.4,89.18,89.36,24800.0,76.82,76.9922,76.8028,76.9578,24800.0
2016-12-07 14:10:00,89.35,89.39,89.27,89.34,25194.0,76.9492,76.9836,76.8803,76.9406,25194.0
2016-12-07 14:15:00,89.35,89.39,89.33,89.38,18877.0,76.9492,76.9836,76.9319,76.975,18877.0
2016-12-07 14:20:00,89.38,89.45,89.37,89.42,20278.0,76.975,77.0353,76.9664,77.0094,20278.0
2016-12-07 14:25:00,89.42,89.42,89.25,89.35,24860.0,77.0094,77.0094,76.863,76.9492,24860.0
2016-12-07 14:30:00,89.34,89.35,89.2,89.34,25434.0,76.9406,76.9492,76.82,76.9406,25434.0
2016-12-07 14:35:00,89.35,89.36,89.29,89.31,8833.0,76.9492,76.9578,76.8975,76.9147,8833.0
2016-12-07 14:40:00,89.31,89.32,89.2,89.3,16626.0,76.9147,76.9233,76.82,76.9061,16626.0
2016-12-07 14:45:00,89.28,89.42,89.28,89.37,26742.0,76.8889,77.0094,76.8889,76.9664,26742.0
2016-12-07 14:50:00,89.36,89.4,89.33,89.37,28662.0,76.9578,76.9922,76.9319,76.9664,28662.0
2016-12-07 14:55:00,89.38,89.44,89.33,89.39,16616.0,76.975,77.0267,76.9319,76.9836,16616.0
2016-12-07 15:00:00,89.38,89.4,89.29,89.34,34002.0,76.975,76.9922,76.8975,76.9406,34002.0
2016-12-07 15:05:00,89.34,89.53,89.33,89.49,27893.0,76.9406,77.1042,76.9319,77.0697,27893.0
2016-12-07 15:10:00,89.48,89.48,89.35,89.38,29037.0,77.0611,77.0611,76.9492,76.975,29037.0
2016-12-07 15:15:00,89.37,89.54,89.36,89.47,42214.0,76.9664,77.1128,76.9578,77.0525,42214.0
2016-12-07 15:20:00,89.48,89.5,89.31,89.31,27804.0,77.0611,77.0783,76.9147,76.9147,27804.0
2016-12-07 15:25:00,89.31,89.57,89.29,89.53,38074.0,76.9147,77.1386,76.8975,77.1042,38074.0
2016-12-07 15:30:00,89.51,89.75,89.49,89.69,53698.0,77.087,77.2936,77.0697,77.242,53698.0
2016-12-07 15:35:00,89.68,89.79,89.64,89.71,46205.0,77.2334,77.3281,77.1989,77.2592,46205.0
2016-12-07 15:40:00,89.71,89.72,89.6,89.68,42822.0,77.2592,77.2678,77.1645,77.2334,42822.0
2016-12-07 15:45:00,89.68,89.68,89.44,89.47,52350.0,77.2334,77.2334,77.0267,77.0525,52350.0
2016-12-07 15:50:00,89.45,89.57,89.45,89.49,67653.0,77.0353,77.1386,77.0353,77.0697,67653.0
2016-12-07 15:55:00,89.49,89.59,89.46,89.58,143947.0,77.0697,77.1559,77.0439,77.1472,143947.0
2016-12-08 09:30:00,89.92,90.94,89.91,90.92,103855.0,77.4401,78.3185,77.4314,78.3013,103855.0
2016-12-08 09:35:00,90.86,91.06,90.51,90.93,88516.0,78.2496,78.4218,77.9482,78.3099,88516.0
2016-12-08 09:40:00,90.93,91.16,90.9,90.95,42172.0,78.3099,78.508,78.284,78.3271,42172.0
2016-12-08 09:45:00,90.93,91.0,90.41,90.49,107805.0,78.3099,78.3702,77.862,77.9309,107805.0
2016-12-08 09:50:00,90.52,90.61,90.09,90.09,31708.0,77.9568,78.0343,77.5865,77.5865,31708.0
2016-12-08 09:55:00,90.09,90.33,90.07,90.26,34053.0,77.5865,77.7931,77.5692,77.7329,34053.0
2016-12-08 10:00:00,90.29,90.34,89.7,89.71,52068.0,77.7587,77.8018,77.2506,77.2592,52068.0
2016-12-08 10:05:00,89.71,89.75,89.45,89.47,44095.0,77.2592,77.2936,77.0353,77.0525,44095.0
2016-12-08 10:10:00,89.47,89.54,89.11,89.18,53322.0,77.0525,77.1128,76.7425,76.8028,53322.0
2016-12-08 10:15:00,89.2,89.26,89.08,89.15,35312.0,76.82,76.8717,76.7166,76.7769,35312.0
2016-12-08 10:20:00,89.14,89.47,89.13,89.47,30429.0,76.7683,77.0525,76.7597,77.0525,30429.0
2016-12-08 10:25:00,89.49,89.58,89.47,89.51,31397.0,77.0697,77.1472,77.0525,77.087,31397.0
2016-12-08 10:30:00,89.52,89.61,89.44,89.55,21675.0,77.0956,77.1731,77.0267,77.1214,21675.0
2016-12-08 10:35:00,89.59,89.86,89.55,89.85,22297.0,77.1559,77.3884,77.1214,77.3798,22297.0
2016-12-08 10:40:00,89.85,89.85,89.67,89.71,13465.0,77.3798,77.3798,77.2248,77.2592,13465.0
2016-12-08 10:45:00,89.7,89.77,89.59,89.64,18123.0,77.2506,77.3109,77.1559,77.1989,18123.0
2016-12-08 10:50:00,89.65,89.77,89.64,89.76,97262.0,77.2075,77.3109,77.1989,77.3023,97262.0
2016-12-08 10:55:00,89.77,89.85,89.73,89.81,17351.0,77.3109,77.3798,77.2764,77.3453,17351.0
2016-12-08 11:00:00,89.79,90.0,89.79,89.99,15104.0,77.3281,77.5089,77.3281,77.5003,15104.0
2016-12-08 11:05:00,90.01,90.06,89.93,89.93,20261.0,77.5176,77.5606,77.4487,77.4487,20261.0
2016-12-08 11:10:00,89.91,89.99,89.9,89.95,20840.0,77.4314,77.5003,77.4228,77.4659,20840.0
2016-12-08 11:15:00,89.96,90.01,89.91,89.99,36302.0,77.4745,77.5176,77.4314,77.5003,36302.0
2016-12-08 11:20:00,89.99,90.23,89.99,90.18,15861.0,77.5003,77.707,77.5003,77.664,15861.0
2016-12-08 11:25:00,90.17,90.3,90.16,90.24,8486.0,77.6554,77.7673,77.6467,77.7156,8486.0
2016-12-08 11:30:00,90.22,90.28,90.14,90.26,8733.0,77.6984,77.7501,77.6295,77.7329,8733.0
2016-12-08 11:35:00,90.24,90.4,90.22,90.4,16757.0,77.7156,77.8534,77.6984,77.8534,16757.0
2016-12-08 11:40:00,90.39,90.41,90.32,90.38,11902.0,77.8448,77.862,77.7845,77.8362,11902.0
2016-12-08 11:45:00,90.38,90.52,90.38,90.52,10224.0,77.8362,77.9568,77.8362,77.9568,10224.0
2016-12-08 11:50:00,90.54,90.55,90.41,90.43,15256.0,77.974,77.9826,77.862,77.8793,15256.0
2016-12-08 11:55:00,90.42,90.5,90.34,90.49,16172.0,77.8707,77.9396,77.8018,77.9309,16172.0
2016-12-08 12:00:00,90.49,90.61,90.48,90.57,33661.0,77.9309,78.0343,77.9223,77.9998,33661.0
2016-12-08 12:05:00,90.57,90.6,90.51,90.54,8958.0,77.9998,78.0257,77.9482,77.974,8958.0
2016-12-08 12:10:00,90.54,90.6,90.49,90.58,32071.0,77.974,78.0257,77.9309,78.0085,32071.0
2016-12-08 12:15:00,90.58,90.6,90.48,90.56,12942.0,78.0085,78.0257,77.9223,77.9912,12942.0
2016-12-08 12:20:00,90.58,90.82,90.54,90.76,11805.0,78.0085,78.2151,77.974,78.1635,11805.0
2016-12-08 12:25:00,90.75,90.81,90.69,90.73,11784.0,78.1549,78.2065,78.1032,78.1376,11784.0
2016-12-08 12:30:00,90.74,90.88,90.72,90.86,9452.0,78.1462,78.2668,78.129,78.2496,9452.0
2016-12-08 12:35:00,90.84,90.85,90.77,90.77,9342.0,78.2324,78.241,78.1721,78.1721,9342.0
2016-12-08 12:40:00,90.77,90.89,90.71,90.89,24952.0,78.1721,78.2754,78.1204,78.2754,24952.0
2016-12-08 12:45:00,90.89,91.1,90.86,91.05,47733.0,78.2754,78.4563,78.2496,78.4132,47733.0
2016-12-08 12:50:00,91.03,91.04,90.81,90.84,20141.0,78.396,78.4046,78.2065,78.2324,20141.0
2016-12-08 12:55:00,90.81,90.82,90.76,90.76,10533.0,78.2065,78.2151,78.1635,78.1635,10533.0
2016-12-08 13:00:00,90.77,90.84,90.75,90.81,11372.0,78.1721,78.2324,78.1549,78.2065,11372.0
2016-12-08 13:05:00,90.81,90.87,90.81,90.87,7198.0,78.2065,78.2582,78.2065,78.2582,7198.0
2016-12-08 13:10:00,90.87,90.91,90.84,90.9,12876.0,78.2582,78.2927,78.2324,78.284,12876.0
2016-12-08 13:15:00,90.92,90.94,90.88,90.93,8046.0,78.3013,78.3185,78.2668,78.3099,8046.0
2016-12-08 13:20:00,90.89,90.93,90.85,90.87,9772.0,78.2754,78.3099,78.241,78.2582,9772.0
2016-12-08 13:25:00,90.85,90.95,90.84,90.92,12485.0,78.241,78.3271,78.2324,78.3013,12485.0
2016-12-08 13:30:00,90.92,90.96,90.89,90.92,14994.0,78.3013,78.3357,78.2754,78.3013,14994.0
2016-12-08 13:35:00,90.93,91.08,90.93,91.07,32552.0,78.3099,78.4391,78.3099,78.4304,32552.0
2016-12-08 13:40:00,91.04,91.04,90.93,91.01,13448.0,78.4046,78.4046,78.3099,78.3788,13448.0
2016-12-08 13:45:00,91.0,91.08,91.0,91.06,15430.0,78.3702,78.4391,78.3702,78.4218,15430.0
2016-12-08 13:50:00,91.06,91.18,91.06,91.18,21584.0,78.4218,78.5252,78.4218,78.5252,21584.0
2016-12-08 13:55:00,91.19,91.37,91.19,91.33,20547.0,78.5338,78.6888,78.5338,78.6544,20547.0
2016-12-08 14:00:00,91.35,91.38,91.29,91.33,26805.0,78.6716,78.6974,78.6199,78.6544,26805.0
2016-12-08 14:05:00,91.33,91.36,91.14,91.16,19329.0,78.6544,78.6802,78.4907,78.508,19329.0
2016-12-08 14:10:00,91.17,91.19,91.12,91.18,20090.0,78.5166,78.5338,78.4735,78.5252,20090.0
2016-12-08 14:15:00,91.18,91.19,90.95,90.95,21371.0,78.5252,78.5338,78.3271,78.3271,21371.0
2016-12-08 14:20:00,90.96,90.99,90.7,90.73,30549.0,78.3357,78.3615,78.1118,78.1376,30549.0
2016-12-08 14:25:00,90.73,90.85,90.63,90.81,49406.0,78.1376,78.241,78.0515,78.2065,49406.0
2016-12-08 14:30:00,90.81,90.99,90.76,90.76,22471.0,78.2065,78.3615,78.1635,78.1635,22471.0
2016-12-08 14:35:00,90.76,90.78,90.51,90.53,26008.0,78.1635,78.1807,77.9482,77.9654,26008.0
2016-12-08 14:40:00,90.51,90.55,90.42,90.53,32885.0,77.9482,77.9826,77.8707,77.9654,32885.0
2016-12-08 14:45:00,90.52,90.61,90.43,90.56,13014.0,77.9568,78.0343,77.8793,77.9912,13014.0
2016-12-08 14:50:00,90.55,90.59,90.5,90.57,16500.0,77.9826,78.0171,77.9396,77.9998,16500.0
2016-12-08 14:55:00,90.57,90.72,90.53,90.71,34343.0,77.9998,78.129,77.9654,78.1204,34343.0
2016-12-08 15:00:00,90.71,90.72,90.61,90.61,14702.0,78.1204,78.129,78.0343,78.0343,14702.0
2016-12-08 15:05:00,90.61,90.69,90.57,90.68,21639.0,78.0343,78.1032,77.9998,78.0946,21639.0
2016-12-08 15:10:00,90.69,90.71,90.58,90.59,26155.0,78.1032,78.1204,78.0085,78.0171,26155.0
2016-12-08 15:15:00,90.59,90.61,90.56,90.58,48097.0,78.0171,78.0343,77.9912,78.0085,48097.0
2016-12-08 15:20:00,90.58,90.65,90.52,90.63,153790.0,78.0085,78.0687,77.9568,78.0515,153790.0
2016-12-08 15:25:00,90.62,90.77,90.61,90.66,34974.0,78.0429,78.1721,78.0343,78.0773,34974.0
2016-12-08 15:30:00,90.65,90.69,90.54,90.59,51347.0,78.0687,78.1032,77.974,78.0171,51347.0
2016-12-08 15:35:00,90.59,90.78,90.58,90.78,51073.0,78.0171,78.1807,78.0085,78.1807,51073.0
2016-12-08 15:40:00,90.79,90.83,90.69,90.81,56861.0,78.1893,78.2238,78.1032,78.2065,56861.0
2016-12-08 15:45:00,90.81,90.81,90.59,90.59,77945.0,78.2065,78.2065,78.0171,78.0171,77945.0
2016-12-08 15:50:00,90.6,90.69,90.59,90.61,109061.0,78.0257,78.1032,78.0171,78.0343,109061.0
2016-12-08 15:55:00,90.6,90.64,90.5,90.61,161686.0,78.0257,78.0601,77.9396,78.0343,161686.0
2016-12-09 09:30:00,90.61,90.61,89.5,89.5,72216.0,78.0343,78.0343,77.0783,77.0783,72216.0
2016-12-09 09:35:00,89.56,89.86,89.35,89.78,57239.0,77.13,77.3884,76.9492,77.3195,57239.0
2016-12-09 09:40:00,89.78,90.14,89.68,89.98,34279.0,77.3195,77.6295,77.2334,77.4917,34279.0
2016-12-09 09:45:00,89.97,90.42,89.96,90.28,63908.0,77.4831,77.8707,77.4745,77.7501,63908.0
2016-12-09 09:50:00,90.29,90.63,90.27,90.63,30783.0,77.7587,78.0515,77.7415,78.0515,30783.0
2016-12-09 09:55:00,90.62,90.62,90.09,90.09,30036.0,78.0429,78.0429,77.5865,77.5865,30036.0
2016-12-09 10:00:00,90.08,90.31,90.02,90.08,35620.0,77.5778,77.7759,77.5262,77.5778,35620.0
2016-12-09 10:05:00,90.12,90.22,89.94,90.1,46272.0,77.6123,77.6984,77.4573,77.5951,46272.0
2016-12-09 10:10:00,90.1,90.15,89.98,90.02,33502.0,77.5951,77.6381,77.4917,77.5262,33502.0
2016-12-09 10:15:00,90.02,90.17,90.01,90.14,32287.0,77.5262,77.6554,77.5176,77.6295,32287.0
2016-12-09 10:20:00,90.14,90.26,90.14,90.22,41646.0,77.6295,77.7329,77.6295,77.6984,41646.0
2016-12-09 10:25:00,90.23,90.29,90.16,90.2,22835.0,77.707,77.7587,77.6467,77.6812,22835.0
2016-12-09 10:30:00,90.19,90.34,90.16,90.32,26038.0,77.6726,77.8018,77.6467,77.7845,26038.0
2016-12-09 10:35:00,90.31,90.38,90.26,90.33,26427.0,77.7759,77.8362,77.7329,77.7931,26427.0
2016-12-09 10:40:00,90.34,90.39,90.29,90.33,35235.0,77.8018,77.8448,77.7587,77.7931,35235.0
2016-12-09 10:45:00,90.34,90.37,90.27,90.33,37408.0,77.8018,77.8276,77.7415,77.7931,37408.0
2016-12-09 10:50:00,90.33,90.38,90.21,90.24,39568.0,77.7931,77.8362,77.6898,77.7156,39568.0
2016-12-09 10:55:00,90.25,90.25,90.01,90.12,26767.0,77.7243,77.7243,77.5176,77.6123,26767.0
2016-12-09 11:00:00,90.09,90.17,90.06,90.07,20424.0,77.5865,77.6554,77.5606,77.5692,20424.0
2016-12-09 11:05:00,90.09,90.11,89.92,89.98,40539.0,77.5865,77.6037,77.4401,77.4917,40539.0
2016-12-09 11:10:00,89.99,90.04,89.91,89.95,27275.0,77.5003,77.5434,77.4314,77.4659,27275.0
2016-12-09 11:15:00,89.95,90.1,89.92,90.08,28511.0,77.4659,77.5951,77.4401,77.5778,28511.0
2016-12-09 11:20:00,90.07,90.19,90.05,90.05,26593.0,77.5692,77.6726,77.552,77.552,26593.0
2016-12-09 11:25:00,90.04,90.06,89.68,89.77,52694.0,77.5434,77.5606,77.2334,77.3109,52694.0
2016-12-09 11:30:00,89.75,89.87,89.75,89.85,27986.0,77.2936,77.397,77.2936,77.3798,27986.0
2016-12-09 11:35:00,89.86,89.96,89.83,89.92,19403.0,77.3884,77.4745,77.3625,77.4401,19403.0
2016-12-09 11:40:00,89.91,89.99,89.88,89.93,16201.0,77.4314,77.5003,77.4056,77.4487,16201.0
2016-12-09 11:45:00,89.92,90.08,89.9,89.97,30548.0,77.4401,77.5778,77.4228,77.4831,30548.0
2016-12-09 11:50:00,89.95,90.01,89.88,89.89,24216.0,77.4659,77.5176,77.4056,77.4142,24216.0
2016-12-09 11:55:00,89.88,89.88,89.63,89.63,18980.0,77.4056,77.4056,77.1903,77.1903,18980.0
2016-12-09 12:00:00,89.67,89.78,89.66,89.76,24125.0,77.2248,77.3195,77.2161,77.3023,24125.0
2016-12-09 12:05:00,89.76,89.86,89.72,89.81,16979.0,77.3023,77.3884,77.2678,77.3453,16979.0
2016-12-09 12:10:00,89.82,89.89,89.79,89.86,24597.0,77.3539,77.4142,77.3281,77.3884,24597.0
2016-12-09 12:15:00,89.87,89.98,89.85,89.91,56088.0,77.397,77.4917,77.3798,77.4314,56088.0
2016-12-09 12:20:00,89.91,89.96,89.81,89.81,60975.0,77.4314,77.4745,77.3453,77.3453,60975.0
2016-12-09 12:25:00,89.81,89.84,89.68,89.72,30942.0,77.3453,77.3712,77.2334,77.2678,30942.0
2016-12-09 12:30:00,89.74,89.85,89.7,89.83,27719.0,77.285,77.3798,77.2506,77.3625,27719.0
2016-12-09 12:35:00,89.84,89.87,89.71,89.71,49461.0,77.3712,77.397,77.2592,77.2592,49461.0
2016-12-09 12:40:00,89.71,89.71,89.58,89.58,28462.0,77.2592,77.2592,77.1472,77.1472,28462.0
2016-12-09 12:45:00,89.58,89.72,89.56,89.71,65996.0,77.1472,77.2678,77.13,77.2592,65996.0
2016-12-09 12:50:00,89.7,89.72,89.61,89.69,98577.0,77.2506,77.2678,77.1731,77.242,98577.0
2016-12-09 12:55:00,89.69,89.76,89.68,89.75,33965.0,77.242,77.3023,77.2334,77.2936,33965.0
2016-12-09 13:00:00,89.76,89.8,89.7,89.77,49026.0,77.3023,77.3367,77.2506,77.3109,49026.0
2016-12-09 13:05:00,89.77,89.88,89.7,89.87,31958.0,77.3109,77.4056,77.2506,77.397,31958.0
2016-12-09 13:10:00,89.87,89.88,89.78,89.79,11488.0,77.397,77.4056,77.3195,77.3281,11488.0
2016-12-09 13:15:00,89.79,89.81,89.75,89.79,15025.0,77.3281,77.3453,77.2936,77.3281,15025.0
2016-12-09 13:20:00,89.78,89.88,89.78,89.84,50476.0,77.3195,77.4056,77.3195,77.3712,50476.0
2016-12-09 13:25:00,89.86,89.88,89.81,89.84,14367.0,77.3884,77.4056,77.3453,77.3712,14367.0
2016-12-09 13:30:00,89.84,89.85,89.75,89.76,46586.0,77.3712,77.3798,77.2936,77.3023,46586.0
2016-12-09 13:35:00,89.77,89.87,89.76,89.86,11468.0,77.3109,77.397,77.3023,77.3884,11468.0
2016-12-09 13:40:00,89.85,89.85,89.73,89.73,18508.0,77.3798,77.3798,77.2764,77.2764,18508.0
2016-12-09 13:45:00,89.72,89.74,89.63,89.64,17806.0,77.2678,77.285,77.1903,77.1989,17806.0
2016-12-09 13:50:00,89.64,89.86,89.63,89.81,19252.0,77.1989,77.3884,77.1903,77.3453,19252.0
2016-12-09 13:55:00,89.82,89.91,89.75,89.84,33815.0,77.3539,77.4314,77.2936,77.3712,33815.0
2016-12-09 14:00:00,89.84,89.95,89.84,89.92,17683.0,77.3712,77.4659,77.3712,77.4401,17683.0
2016-12-09 14:05:00,89.91,89.92,89.86,89.87,24137.0,77.4314,77.4401,77.3884,77.397,24137.0
2016-12-09 14:10:00,89.88,90.0,89.87,90.0,28717.0,77.4056,77.5089,77.397,77.5089,28717.0
2016-12-09 14:15:00,89.99,90.04,89.98,90.04,18991.0,77.5003,77.5434,77.4917,77.5434,18991.0
2016-12-09 14:20:00,90.04,90.17,90.02,90.15,50500.0,77.5434,77.6554,77.5262,77.6381,50500.0
2016-12-09 14:25:00,90.13,90.16,90.02,90.02,19790.0,77.6209,77.6467,77.5262,77.5262,19790.0
2016-12-09 14:30:00,90.02,90.1,90.02,90.05,39557.0,77.5262,77.5951,77.5262,77.552,39557.0
2016-12-09 14:35:00,90.06,90.09,90.03,90.03,34792.0,77.5606,77.5865,77.5348,77.5348,34792.0
2016-12-09 14:40:00,90.03,90.05,89.97,89.97,30835.0,77.5348,77.552,77.4831,77.4831,30835.0
2016-12-09 14:45:00,89.97,89.98,89.78,89.78,36176.0,77.4831,77.4917,77.3195,77.3195,36176.0
2016-12-09 14:50:00,89.79,89.94,89.78,89.92,42818.0,77.3281,77.4573,77.3195,77.4401,42818.0
2016-12-09 14:55:00,89.93,90.13,89.92,90.13,45196.0,77.4487,77.6209,77.4401,77.6209,45196.0
2016-12-09 15:00:00,90.12,90.2,90.04,90.06,34927.0,77.6123,77.6812,77.5434,77.5606,34927.0
2016-12-09 15:05:00,90.07,90.18,90.06,90.16,21464.0,77.5692,77.664,77.5606,77.6467,21464.0
2016-12-09 15:10:00,90.15,90.31,90.15,90.31,33928.0,77.6381,77.7759,77.6381,77.7759,33928.0
2016-12-09 15:15:00,90.3,90.3,90.21,90.26,59996.0,77.7673,77.7673,77.6898,77.7329,59996.0
2016-12-09 15:20:00,90.26,90.36,90.24,90.34,36290.0,77.7329,77.819,77.7156,77.8018,36290.0
2016-12-09 15:25:00,90.34,90.34,90.27,90.33,34059.0,77.8018,77.8018,77.7415,77.7931,34059.0
2016-12-09 15:30:00,90.32,90.39,90.28,90.3,41025.0,77.7845,77.8448,77.7501,77.7673,41025.0
2016-12-09 15:35:00,90.29,90.29,90.19,90.2,30194.0,77.7587,77.7587,77.6726,77.6812,30194.0
2016-12-09 15:40:00,90.2,90.31,90.19,90.3,57332.0,77.6812,77.7759,77.6726,77.7673,57332.0
2016-12-09 15:45:00,90.3,90.32,90.29,90.31,53812.0,77.7673,77.7845,77.7587,77.7759,53812.0
2016-12-09 15:50:00,90.32,90.37,90.26,90.36,71982.0,77.7845,77.8276,77.7329,77.819,71982.0
2016-12-09 15:55:00,90.37,90.45,90.33,90.45,113187.0,77.8276,77.8965,77.7931,77.8965,113187.0
2016-12-12 09:30:00,90.15,90.73,89.94,90.0,86014.0,77.6381,78.1376,77.4573,77.5089,86014.0
2016-12-12 09:35:00,89.88,90.26,89.82,90.24,42561.0,77.4056,77.7329,77.3539,77.7156,42561.0
2016-12-12 09:40:00,90.23,90.5,90.23,90.33,39798.0,77.707,77.9396,77.707,77.7931,39798.0
2016-12-12 09:45:00,90.33,90.78,90.3,90.78,42556.0,77.7931,78.1807,77.7673,78.1807,42556.0
2016-12-12 09:50:00,90.78,90.91,90.42,90.6,44546.0,78.1807,78.2927,77.8707,78.0257,44546.0
2016-12-12 09:55:00,90.57,90.79,90.5,90.79,34715.0,77.9998,78.1893,77.9396,78.1893,34715.0
2016-12-12 10:00:00,90.84,91.08,90.78,91.05,65115.0,78.2324,78.4391,78.1807,78.4132,65115.0
2016-12-12 10:05:00,91.07,91.07,90.74,90.81,47641.0,78.4304,78.4304,78.1462,78.2065,47641.0
2016-12-12 10:10:00,90.81,90.82,90.66,90.71,33993.0,78.2065,78.2151,78.0773,78.1204,33993.0
2016-12-12 10:15:00,90.71,90.74,90.35,90.35,42545.0,78.1204,78.1462,77.8104,77.8104,42545.0
2016-12-12 10:20:00,90.36,90.68,90.36,90.64,44874.0,77.819,78.0946,77.819,78.0601,44874.0
2016-12-12 10:25:00,90.66,90.68,90.55,90.62,86137.0,78.0773,78.0946,77.9826,78.0429,86137.0
2016-12-12 10:30:00,90.62,90.71,90.37,90.56,73730.0,78.0429,78.1204,77.8276,77.9912,73730.0
2016-12-12 10:35:00,90.59,90.7,90.51,90.69,40730.0,78.0171,78.1118,77.9482,78.1032,40730.0
2016-12-12 10:40:00,90.68,90.69,90.32,90.32,27824.0,78.0946,78.1032,77.7845,77.7845,27824.0
2016-12-12 10:45:00,90.33,90.37,90.3,90.32,29042.0,77.7931,77.8276,77.7673,77.7845,29042.0
2016-12-12 10:50:00,90.3,90.36,90.14,90.17,45742.0,77.7673,77.819,77.6295,77.6554,45742.0
2016-12-12 10:55:00,90.17,90.33,90.17,90.29,18499.0,77.6554,77.7931,77.6554,77.7587,18499.0
2016-12-12 11:00:00,90.26,90.26,90.08,90.12,17945.0,77.7329,77.7329,77.5778,77.6123,17945.0
2016-12-12 11:05:00,90.13,90.23,90.09,90.15,29088.0,77.6209,77.707,77.5865,77.6381,29088.0
2016-12-12 11:10:00,90.16,90.32,90.15,90.23,21949.0,77.6467,77.7845,77.6381,77.707,21949.0
2016-12-12 11:15:00,90.22,90.26,90.18,90.18,16650.0,77.6984,77.7329,77.664,77.664,16650.0
2016-12-12 11:20:00,90.17,90.27,90.15,90.15,15556.0,77.6554,77.7415,77.6381,77.6381,15556.0
2016-12-12 11:25:00,90.16,90.22,90.03,90.08,26154.0,77.6467,77.6984,77.5348,77.5778,26154.0
2016-12-12 11:30:00,90.09,90.25,90.06,90.15,25131.0,77.5865,77.7243,77.5606,77.6381,25131.0
2016-12-12 11:35:00,90.16,90.21,90.06,90.06,16429.0,77.6467,77.6898,77.5606,77.5606,16429.0
2016-12-12 11:40:00,90.07,90.07,89.82,89.86,30375.0,77.5692,77.5692,77.3539,77.3884,30375.0
2016-12-12 11:45:00,89.84,89.86,89.73,89.75,28711.0,77.3712,77.3884,77.2764,77.2936,28711.0
2016-12-12 11:50:00,89.75,89.84,89.65,89.66,31069.0,77.2936,77.3712,77.2075,77.2161,31069.0
2016-12-12 11:55:00,89.67,89.69,89.52,89.63,26798.0,77.2248,77.242,77.0956,77.1903,26798.0
2016-12-12 12:00:00,89.62,89.63,89.38,89.38,39665.0,77.1817,77.1903,76.975,76.975,39665.0
2016-12-12 12:05:00,89.38,89.41,89.23,89.25,26044.0,76.975,77.0008,76.8458,76.863,26044.0
2016-12-12 12:10:00,89.27,89.54,89.24,89.54,24930.0,76.8803,77.1128,76.8544,77.1128,24930.0
2016-12-12 12:15:00,89.54,89.54,89.41,89.43,19272.0,77.1128,77.1128,77.0008,77.0181,19272.0
2016-12-12 12:20:00,89.4,89.42,89.27,89.3,22230.0,76.9922,77.0094,76.8803,76.9061,22230.0
2016-12-12 12:25:00,89.31,89.35,89.22,89.23,41920.0,76.9147,76.9492,76.8372,76.8458,41920.0
2016-12-12 12:30:00,89.24,89.27,89.12,89.25,47544.0,76.8544,76.8803,76.7511,76.863,47544.0
2016-12-12 12:35:00,89.27,89.5,89.27,89.46,30271.0,76.8803,77.0783,76.8803,77.0439,30271.0
2016-12-12 12:40:00,89.45,89.61,89.45,89.58,26573.0,77.0353,77.1731,77.0353,77.1472,26573.0
2016-12-12 12:45:00,89.58,89.7,89.54,89.54,15602.0,77.1472,77.2506,77.1128,77.1128,15602.0
2016-12-12 12:50:00,89.54,89.58,89.45,89.46,15063.0,77.1128,77.1472,77.0353,77.0439,15063.0
2016-12-12 12:55:00,89.47,89.5,89.37,89.38,32625.0,77.0525,77.0783,76.9664,76.975,32625.0
2016-12-12 13:00:00,89.37,89.46,89.32,89.42,23454.0,76.9664,77.0439,76.9233,77.0094,23454.0
2016-12-12 13:05:00,89.42,89.52,89.4,89.44,14890.0,77.0094,77.0956,76.9922,77.0267,14890.0
2016-12-12 13:10:00,89.46,89.61,89.46,89.57,19690.0,77.0439,77.1731,77.0439,77.1386,19690.0
2016-12-12 13:15:00,89.56,89.81,89.53,89.8,13170.0,77.13,77.3453,77.1042,77.3367,13170.0
2016-12-12 13:20:00,89.79,89.85,89.69,89.72,20485.0,77.3281,77.3798,77.242,77.2678,20485.0
2016-12-12 13:25:00,89.72,89.77,89.6,89.64,38717.0,77.2678,77.3109,77.1645,77.1989,38717.0
2016-12-12 13:30:00,89.67,89.75,89.66,89.73,19339.0,77.2248,77.2936,77.2161,77.2764,19339.0
2016-12-12 13:35:00,89.74,89.77,89.64,89.65,14247.0,77.285,77.3109,77.1989,77.2075,14247.0
2016-12-12 13:40:00,89.62,89.79,89.62,89.77,19417.0,77.1817,77.3281,77.1817,77.3109,19417.0
2016-12-12 13:45:00,89.78,89.81,89.64,89.64,18093.0,77.3195,77.3453,77.1989,77.1989,18093.0
2016-12-12 13:50:00,89.65,89.69,89.62,89.68,13868.0,77.2075,77.242,77.1817,77.2334,13868.0
2016-12-12 13:55:00,89.67,89.75,89.65,89.68,16631.0,77.2248,77.2936,77.2075,77.2334,16631.0
2016-12-12 14:00:00,89.69,89.81,89.67,89.73,25449.0,77.242,77.3453,77.2248,77.2764,25449.0
2016-12-12 14:05:00,89.73,89.78,89.64,89.76,22643.0,77.2764,77.3195,77.1989,77.3023,22643.0
2016-12-12 14:10:00,89.76,90.01,89.74,89.97,24664.0,77.3023,77.5176,77.285,77.4831,24664.0
2016-12-12 14:15:00,89.97,89.99,89.86,89.88,24371.0,77.4831,77.5003,77.3884,77.4056,24371.0
2016-12-12 14:20:00,89.87,89.91,89.84,89.88,19798.0,77.397,77.4314,77.3712,77.4056,19798.0
2016-12-12 14:25:00,89.88,89.88,89.78,89.8,20232.0,77.4056,77.4056,77.3195,77.3367,20232.0
2016-12-12 14:30:00,89.8,89.82,89.71,89.73,14814.0,77.3367,77.3539,77.2592,77.2764,14814.0
2016-12-12 14:35:00,89.74,89.74,89.64,89.65,12211.0,77.285,77.285,77.1989,77.2075,12211.0
2016-12-12 14:40:00,89.64,89.65,89.59,89.62,16270.0,77.1989,77.2075,77.1559,77.1817,16270.0
2016-12-12 14:45:00,89.64,89.77,89.64,89.75,43741.0,77.1989,77.3109,77.1989,77.2936,43741.0
2016-12-12 14:50:00,89.73,89.76,89.7,89.75,19789.0,77.2764,77.3023,77.2506,77.2936,19789.0
2016-12-12 14:55:00,89.76,89.76,89.65,89.66,31164.0,77.3023,77.3023,77.2075,77.2161,31164.0
2016-12-12 15:00:00,89.66,89.7,89.63,89.63,34548.0,77.2161,77.2506,77.1903,77.1903,34548.0
2016-12-12 15:05:00,89.63,89.64,89.58,89.6,27434.0,77.1903,77.1989,77.1472,77.1645,27434.0
2016-12-12 15:10:00,89.61,89.65,89.54,89.56,28555.0,77.1731,77.2075,77.1128,77.13,28555.0
2016-12-12 15:15:00,89.57,89.6,89.49,89.49,41395.0,77.1386,77.1645,77.0697,77.0697,41395.0
2016-12-12 15:20:00,89.48,89.57,89.48,89.57,52243.0,77.0611,77.1386,77.0611,77.1386,52243.0
2016-12-12 15:25:00,89.58,89.62,89.51,89.51,32992.0,77.1472,77.1817,77.087,77.087,32992.0
2016-12-12 15:30:00,89.51,89.54,89.46,89.5,47213.0,77.087,77.1128,77.0439,77.0783,47213.0
2016-12-12 15:35:00,89.5,89.51,89.46,89.48,67850.0,77.0783,77.087,77.0439,77.0611,67850.0
2016-12-12 15:40:00,89.48,89.52,89.47,89.51,63045.0,77.0611,77.0956,77.0525,77.087,63045.0
2016-12-12 15:45:00,89.51,89.52,89.42,89.42,80079.0,77.087,77.0956,77.0094,77.0094,80079.0
2016-12-12 15:50:00,89.42,89.48,89.39,89.43,95182.0,77.0094,77.0611,76.9836,77.0181,95182.0
2016-12-12 15:55:00,89.44,89.48,89.35,89.36,153244.0,77.0267,77.0611,76.9492,76.9578,153244.0
2016-12-13 09:30:00,89.74,89.9,89.48,89.77,39614.0,77.285,77.4228,77.0611,77.3109,39614.0
2016-12-13 09:35:00,89.77,89.98,89.64,89.91,60043.0,77.3109,77.4917,77.1989,77.4314,60043.0
2016-12-13 09:40:00,89.91,90.08,89.83,89.92,38612.0,77.4314,77.5778,77.3625,77.4401,38612.0
2016-12-13 09:45:00,89.92,89.93,89.57,89.6,36698.0,77.4401,77.4487,77.1386,77.1645,36698.0
2016-12-13 09:50:00,89.56,89.66,89.36,89.37,23712.0,77.13,77.2161,76.9578,76.9664,23712.0
2016-12-13 09:55:00,89.39,89.43,89.18,89.19,14610.0,76.9836,77.0181,76.8028,76.8114,14610.0
2016-12-13 10:00:00,89.26,89.34,89.2,89.24,24619.0,76.8717,76.9406,76.82,76.8544,24619.0
2016-12-13 10:05:00,89.27,89.27,89.05,89.13,17781.0,76.8803,76.8803,76.6908,76.7597,17781.0
2016-12-13 10:10:00,89.15,89.31,89.15,89.19,18408.0,76.7769,76.9147,76.7769,76.8114,18408.0
2016-12-13 10:15:00,89.15,89.25,89.02,89.04,15106.0,76.7769,76.863,76.665,76.6822,15106.0
2016-12-13 10:20:00,89.02,89.1,88.88,88.91,25118.0,76.665,76.7339,76.5444,76.5702,25118.0
2016-12-13 10:25:00,88.92,88.93,88.69,88.69,44339.0,76.5788,76.5875,76.3808,76.3808,44339.0
2016-12-13 10:30:00,88.68,88.72,88.36,88.36,20917.0,76.3722,76.4066,76.0966,76.0966,20917.0
2016-12-13 10:35:00,88.42,88.52,88.32,88.48,25607.0,76.1482,76.2344,76.0621,76.1999,25607.0
2016-12-13 10:40:00,88.47,88.72,88.47,88.66,51481.0,76.1913,76.4066,76.1913,76.3549,51481.0
2016-12-13 10:45:00,88.67,88.72,88.57,88.61,28324.0,76.3635,76.4066,76.2774,76.3119,28324.0
2016-12-13 10:50:00,88.61,88.79,88.58,88.79,46839.0,76.3119,76.4669,76.286,76.4669,46839.0
2016-12-13 10:55:00,88.78,88.8,88.69,88.79,19047.0,76.4583,76.4755,76.3808,76.4669,19047.0
2016-12-13 11:00:00,88.83,88.86,88.77,88.8,17086.0,76.5013,76.5272,76.4497,76.4755,17086.0
2016-12-13 11:05:00,88.81,88.91,88.77,88.86,18394.0,76.4841,76.5702,76.4497,76.5272,18394.0
2016-12-13 11:10:00,88.88,88.94,88.84,88.94,19839.0,76.5444,76.5961,76.5099,76.5961,19839.0
2016-12-13 11:15:00,88.95,88.98,88.86,88.9,19200.0,76.6047,76.6305,76.5272,76.5616,19200.0
2016-12-13 11:20:00,88.9,89.12,88.9,89.1,25289.0,76.5616,76.7511,76.5616,76.7339,25289.0
2016-12-13 11:25:00,89.08,89.08,88.89,88.9,57338.0,76.7166,76.7166,76.553,76.5616,57338.0
2016-12-13 11:30:00,88.89,88.9,88.63,88.67,45697.0,76.553,76.5616,76.3291,76.3635,45697.0
2016-12-13 11:35:00,88.66,88.66,88.49,88.55,30835.0,76.3549,76.3549,76.2085,76.2602,30835.0
2016-12-13 11:40:00,88.56,88.63,88.44,88.47,22277.0,76.2688,76.3291,76.1655,76.1913,22277.0
2016-12-13 11:45:00,88.48,88.78,88.46,88.78,65231.0,76.1999,76.4583,76.1827,76.4583,65231.0
2016-12-13 11:50:00,88.81,89.0,88.81,89.0,55795.0,76.4841,76.6477,76.4841,76.6477,55795.0
2016-12-13 11:55:00,89.0,89.02,88.79,88.94,31521.0,76.6477,76.665,76.4669,76.5961,31521.0
2016-12-13 12:00:00,88.93,89.12,88.91,89.07,13007.0,76.5875,76.7511,76.5702,76.708,13007.0
2016-12-13 12:05:00,89.05,89.25,89.04,89.22,14183.0,76.6908,76.863,76.6822,76.8372,14183.0
2016-12-13 12:10:00,89.21,89.42,89.19,89.42,15624.0,76.8286,77.0094,76.8114,77.0094,15624.0
2016-12-13 12:15:00,89.39,89.64,89.39,89.54,24397.0,76.9836,77.1989,76.9836,77.1128,24397.0
2016-12-13 12:20:00,89.54,89.67,89.54,89.56,18315.0,77.1128,77.2248,77.1128,77.13,18315.0
2016-12-13 12:25:00,89.57,89.61,89.48,89.6,27859.0,77.1386,77.1731,77.0611,77.1645,27859.0
2016-12-13 12:30:00,89.61,89.74,89.57,89.74,22638.0,77.1731,77.285,77.1386,77.285,22638.0
2016-12-13 12:35:00,89.75,89.76,89.65,89.75,15015.0,77.2936,77.3023,77.2075,77.2936,15015.0
2016-12-13 12:40:00,89.75,89.79,89.69,89.79,13662.0,77.2936,77.3281,77.242,77.3281,13662.0
2016-12-13 12:45:00,89.74,89.74,89.5,89.5,22894.0,77.285,77.285,77.0783,77.0783,22894.0
2016-12-13 12:50:00,89.51,89.57,89.5,89.56,12891.0,77.087,77.1386,77.0783,77.13,12891.0
2016-12-13 12:55:00,89.58,89.58,89.48,89.48,12242.0,77.1472,77.1472,77.0611,77.0611,12242.0
2016-12-13 13:00:00,89.48,89.61,89.43,89.52,22140.0,77.0611,77.1731,77.0181,77.0956,22140.0
2016-12-13 13:05:00,89.51,89.6,89.5,89.57,19975.0,77.087,77.1645,77.0783,77.1386,19975.0
2016-12-13 13:10:00,89.57,89.67,89.57,89.63,12853.0,77.1386,77.2248,77.1386,77.1903,12853.0
2016-12-13 13:15:00,89.63,89.81,89.6,89.78,36492.0,77.1903,77.3453,77.1645,77.3195,36492.0
2016-12-13 13:20:00,89.78,89.8,89.66,89.68,11199.0,77.3195,77.3367,77.2161,77.2334,11199.0
2016-12-13 13:25:00,89.69,89.73,89.63,89.66,22226.0,77.242,77.2764,77.1903,77.2161,22226.0
2016-12-13 13:30:00,89.64,89.66,89.55,89.58,21054.0,77.1989,77.2161,77.1214,77.1472,21054.0
2016-12-13 13:35:00,89.56,89.61,89.46,89.48,12693.0,77.13,77.1731,77.0439,77.0611,12693.0
2016-12-13 13:40:00,89.48,89.58,89.47,89.51,9899.0,77.0611,77.1472,77.0525,77.087,9899.0
2016-12-13 13:45:00,89.5,89.58,89.41,89.43,76763.0,77.0783,77.1472,77.0008,77.0181,76763.0
2016-12-13 13:50:00,89.44,89.52,89.4,89.5,17896.0,77.0267,77.0956,76.9922,77.0783,17896.0
2016-12-13 13:55:00,89.51,89.57,89.49,89.52,13443.0,77.087,77.1386,77.0697,77.0956,13443.0
2016-12-13 14:00:00,89.51,89.56,89.49,89.53,18780.0,77.087,77.13,77.0697,77.1042,18780.0
2016-12-13 14:05:00,89.53,89.55,89.43,89.43,20822.0,77.1042,77.1214,77.0181,77.0181,20822.0
2016-12-13 14:10:00,89.41,89.45,89.38,89.43,11998.0,77.0008,77.0353,76.975,77.0181,11998.0
2016-12-13 14:15:00,89.43,89.48,89.39,89.47,10165.0,77.0181,77.0611,76.9836,77.0525,10165.0
2016-12-13 14:20:00,89.47,89.54,89.46,89.47,27114.0,77.0525,77.1128,77.0439,77.0525,27114.0
2016-12-13 14:25:00,89.48,89.49,89.43,89.44,9128.0,77.0611,77.0697,77.0181,77.0267,9128.0
2016-12-13 14:30:00,89.43,89.48,89.41,89.48,15293.0,77.0181,77.0611,77.0008,77.0611,15293.0
2016-12-13 14:35:00,89.48,89.5,89.37,89.49,14563.0,77.0611,77.0783,76.9664,77.0697,14563.0
2016-12-13 14:40:00,89.48,89.61,89.43,89.54,114132.0,77.0611,77.1731,77.0181,77.1128,114132.0
2016-12-13 14:45:00,89.54,89.62,89.51,89.53,20368.0,77.1128,77.1817,77.087,77.1042,20368.0
2016-12-13 14:50:00,89.54,89.6,89.54,89.59,38829.0,77.1128,77.1645,77.1128,77.1559,38829.0
2016-12-13 14:55:00,89.59,89.59,89.45,89.46,36791.0,77.1559,77.1559,77.0353,77.0439,36791.0
2016-12-13 15:00:00,89.45,89.46,89.34,89.41,20802.0,77.0353,77.0439,76.9406,77.0008,20802.0
2016-12-13 15:05:00,89.42,89.44,89.36,89.43,17354.0,77.0094,77.0267,76.9578,77.0181,17354.0
2016-12-13 15:10:00,89.43,89.45,89.28,89.28,16254.0,77.0181,77.0353,76.8889,76.8889,16254.0
2016-12-13 15:15:00,89.29,89.42,89.29,89.39,18261.0,76.8975,77.0094,76.8975,76.9836,18261.0
2016-12-13 15:20:00,89.39,89.5,89.37,89.37,19649.0,76.9836,77.0783,76.9664,76.9664,19649.0
2016-12-13 15:25:00,89.38,89.52,89.37,89.52,34493.0,76.975,77.0956,76.9664,77.0956,34493.0
2016-12-13 15:30:00,89.51,89.52,89.46,89.51,32658.0,77.087,77.0956,77.0439,77.087,32658.0
2016-12-13 15:35:00,89.5,89.51,89.41,89.41,48338.0,77.0783,77.087,77.0008,77.0008,48338.0
2016-12-13 15:40:00,89.41,89.5,89.39,89.48,51294.0,77.0008,77.0783,76.9836,77.0611,51294.0
2016-12-13 15:45:00,89.47,89.49,89.4,89.42,56884.0,77.0525,77.0697,76.9922,77.0094,56884.0
2016-12-13 15:50:00,89.42,89.44,89.33,89.38,60727.0,77.0094,77.0267,76.9319,76.975,60727.0
2016-12-13 15:55:00,89.38,89.47,89.37,89.46,107641.0,76.975,77.0525,76.9664,77.0439,107641.0
2016-12-14 09:30:00,88.8,88.91,88.08,88.58,87475.0,76.4755,76.5702,75.8554,76.286,87475.0
2016-12-14 09:35:00,88.63,88.94,88.47,88.89,47848.0,76.3291,76.5961,76.1913,76.553,47848.0
2016-12-14 09:40:00,88.89,89.21,88.8,89.21,16019.0,76.553,76.8286,76.4755,76.8286,16019.0
2016-12-14 09:45:00,89.22,89.41,89.18,89.2,26852.0,76.8372,77.0008,76.8028,76.82,26852.0
2016-12-14 09:50:00,89.18,89.2,89.0,89.1,28839.0,76.8028,76.82,76.6477,76.7339,28839.0
2016-12-14 09:55:00,89.1,89.1,88.74,88.83,36546.0,76.7339,76.7339,76.4238,76.5013,36546.0
2016-12-14 10:00:00,88.82,88.84,88.48,88.72,41139.0,76.4927,76.5099,76.1999,76.4066,41139.0
2016-12-14 10:05:00,88.7,88.77,88.55,88.68,26877.0,76.3894,76.4497,76.2602,76.3722,26877.0
2016-12-14 10:10:00,88.71,88.96,88.7,88.91,20520.0,76.398,76.6133,76.3894,76.5702,20520.0
2016-12-14 10:15:00,88.88,89.01,88.83,88.84,35967.0,76.5444,76.6564,76.5013,76.5099,35967.0
2016-12-14 10:20:00,88.86,89.05,88.85,88.99,19371.0,76.5272,76.6908,76.5186,76.6391,19371.0
2016-12-14 10:25:00,88.96,89.02,88.88,88.88,28442.0,76.6133,76.665,76.5444,76.5444,28442.0
2016-12-14 10:30:00,88.89,89.09,88.88,88.92,39100.0,76.553,76.7252,76.5444,76.5788,39100.0
2016-12-14 10:35:00,88.92,88.94,88.71,88.75,24763.0,76.5788,76.5961,76.398,76.4324,24763.0
2016-12-14 10:40:00,88.77,88.86,88.75,88.75,14430.0,76.4497,76.5272,76.4324,76.4324,14430.0
2016-12-14 10:45:00,88.75,88.8,88.71,88.74,17497.0,76.4324,76.4755,76.398,76.4238,17497.0
2016-12-14 10:50:00,88.73,88.84,88.71,88.84,21802.0,76.4152,76.5099,76.398,76.5099,21802.0
2016-12-14 10:55:00,88.83,89.01,88.79,88.94,32953.0,76.5013,76.6564,76.4669,76.5961,32953.0
2016-12-14 11:00:00,88.94,89.04,88.89,89.03,20279.0,76.5961,76.6822,76.553,76.6736,20279.0
2016-12-14 11:05:00,89.02,89.06,88.94,88.94,16129.0,76.665,76.6994,76.5961,76.5961,16129.0
2016-12-14 11:10:00,88.94,89.06,88.94,89.02,18598.0,76.5961,76.6994,76.5961,76.665,18598.0
2016-12-14 11:15:00,89.02,89.1,89.01,89.03,26547.0,76.665,76.7339,76.6564,76.6736,26547.0
2016-12-14 11:20:00,89.03,89.07,88.98,89.06,28646.0,76.6736,76.708,76.6305,76.6994,28646.0
2016-12-14 11:25:00,89.06,89.12,88.89,88.91,24323.0,76.6994,76.7511,76.553,76.5702,24323.0
2016-12-14 11:30:00,88.91,88.95,88.7,88.7,13610.0,76.5702,76.6047,76.3894,76.3894,13610.0
2016-12-14 11:35:00,88.72,88.75,88.59,88.68,11215.0,76.4066,76.4324,76.2946,76.3722,11215.0
2016-12-14 11:40:00,88.71,88.71,88.55,88.59,14148.0,76.398,76.398,76.2602,76.2946,14148.0
2016-12-14 11:45:00,88.58,88.7,88.58,88.67,16328.0,76.286,76.3894,76.286,76.3635,16328.0
2016-12-14 11:50:00,88.66,88.75,88.65,88.69,11900.0,76.3549,76.4324,76.3463,76.3808,11900.0
2016-12-14 11:55:00,88.7,88.78,88.67,88.78,13124.0,76.3894,76.4583,76.3635,76.4583,13124.0
2016-12-14 12:00:00,88.8,88.89,88.8,88.89,8211.0,76.4755,76.553,76.4755,76.553,8211.0
2016-12-14 12:05:00,88.89,88.95,88.83,88.88,8765.0,76.553,76.6047,76.5013,76.5444,8765.0
2016-12-14 12:10:00,88.87,88.95,88.82,88.93,31318.0,76.5358,76.6047,76.4927,76.5875,31318.0
2016-12-14 12:15:00,88.93,88.95,88.85,88.87,10372.0,76.5875,76.6047,76.5186,76.5358,10372.0
2016-12-14 12:20:00,88.88,88.88,88.8,88.87,8700.0,76.5444,76.5444,76.4755,76.5358,8700.0
2016-12-14 12:25:00,88.88,88.99,88.87,88.94,13143.0,76.5444,76.6391,76.5358,76.5961,13143.0
2016-12-14 12:30:00,88.96,88.98,88.94,88.96,6103.0,76.6133,76.6305,76.5961,76.6133,6103.0
2016-12-14 12:35:00,88.95,88.95,88.88,88.9,19268.0,76.6047,76.6047,76.5444,76.5616,19268.0
2016-12-14 12:40:00,88.91,88.98,88.89,88.95,11305.0,76.5702,76.6305,76.553,76.6047,11305.0
2016-12-14 12:45:00,88.95,89.04,88.92,88.99,19018.0,76.6047,76.6822,76.5788,76.6391,19018.0
2016-12-14 12:50:00,89.01,89.05,88.99,88.99,10341.0,76.6564,76.6908,76.6391,76.6391,10341.0
2016-12-14 12:55:00,89.04,89.1,89.01,89.06,17591.0,76.6822,76.7339,76.6564,76.6994,17591.0
2016-12-14 13:00:00,89.05,89.14,89.03,89.1,11193.0,76.6908,76.7683,76.6736,76.7339,11193.0
2016-12-14 13:05:00,89.09,89.11,89.03,89.04,11868.0,76.7252,76.7425,76.6736,76.6822,11868.0
2016-12-14 13:10:00,89.05,89.11,89.02,89.09,15164.0,76.6908,76.7425,76.665,76.7252,15164.0
2016-12-14 13:15:00,89.1,89.13,89.05,89.12,11511.0,76.7339,76.7597,76.6908,76.7511,11511.0
2016-12-14 13:20:00,89.12,89.19,89.09,89.18,17141.0,76.7511,76.8114,76.7252,76.8028,17141.0
2016-12-14 13:25:00,89.18,89.25,89.14,89.14,18245.0,76.8028,76.863,76.7683,76.7683,18245.0
2016-12-14 13:30:00,89.15,89.15,89.0,89.02,57657.0,76.7769,76.7769,76.6477,76.665,57657.0
2016-12-14 13:35:00,89.01,89.05,88.95,88.96,65410.0,76.6564,76.6908,76.6047,76.6133,65410.0
2016-12-14 13:40:00,88.96,88.99,88.85,88.85,73327.0,76.6133,76.6391,76.5186,76.5186,73327.0
2016-12-14 13:45:00,88.84,88.84,88.65,88.66,64238.0,76.5099,76.5099,76.3463,76.3549,64238.0
2016-12-14 13:50:00,88.67,88.78,88.51,88.53,94562.0,76.3635,76.4583,76.2257,76.243,94562.0
2016-12-14 13:55:00,88.52,88.63,88.43,88.52,71866.0,76.2344,76.3291,76.1568,76.2344,71866.0
2016-12-14 14:00:00,88.54,89.81,88.44,89.5,237613.0,76.2516,77.3453,76.1655,77.0783,237613.0
2016-12-14 14:05:00,89.59,90.12,89.32,89.86,77939.0,77.1559,77.6123,76.9233,77.3884,77939.0
2016-12-14 14:10:00,89.84,89.95,89.47,89.76,110391.0,77.3712,77.4659,77.0525,77.3023,110391.0
2016-12-14 14:15:00,89.76,90.04,89.66,89.94,108516.0,77.3023,77.5434,77.2161,77.4573,108516.0
2016-12-14 14:20:00,89.92,89.95,89.54,89.57,41386.0,77.4401,77.4659,77.1128,77.1386,41386.0
2016-12-14 14:25:00,89.6,89.6,88.52,88.52,55651.0,77.1645,77.1645,76.2344,76.2344,55651.0
2016-12-14 14:30:00,88.58,88.99,88.52,88.95,35149.0,76.286,76.6391,76.2344,76.6047,35149.0
2016-12-14 14:35:00,88.89,89.0,88.74,88.94,27072.0,76.553,76.6477,76.4238,76.5961,27072.0
2016-12-14 14:40:00,88.97,89.08,88.67,88.77,74538.0,76.6219,76.7166,76.3635,76.4497,74538.0
2016-12-14 14:45:00,88.78,88.92,88.5,88.8,34975.0,76.4583,76.5788,76.2171,76.4755,34975.0
2016-12-14 14:50:00,88.75,88.95,88.72,88.73,61618.0,76.4324,76.6047,76.4066,76.4152,61618.0
2016-12-14 14:55:00,88.73,88.84,88.61,88.61,20518.0,76.4152,76.5099,76.3119,76.3119,20518.0
2016-12-14 15:00:00,88.61,88.9,88.61,88.78,17935.0,76.3119,76.5616,76.3119,76.4583,17935.0
2016-12-14 15:05:00,88.81,88.96,88.48,88.52,23169.0,76.4841,76.6133,76.1999,76.2344,23169.0
2016-12-14 15:10:00,88.49,88.68,88.47,88.61,41989.0,76.2085,76.3722,76.1913,76.3119,41989.0
2016-12-14 15:15:00,88.55,88.57,88.37,88.53,47153.0,76.2602,76.2774,76.1052,76.243,47153.0
2016-12-14 15:20:00,88.54,88.71,88.49,88.69,33713.0,76.2516,76.398,76.2085,76.3808,33713.0
2016-12-14 15:25:00,88.66,88.83,88.65,88.8,21021.0,76.3549,76.5013,76.3463,76.4755,21021.0
2016-12-14 15:30:00,88.83,89.18,88.8,89.18,53341.0,76.5013,76.8028,76.4755,76.8028,53341.0
2016-12-14 15:35:00,89.17,89.33,89.11,89.25,45853.0,76.7941,76.9319,76.7425,76.863,45853.0
2016-12-14 15:40:00,89.26,89.3,89.13,89.2,67738.0,76.8717,76.9061,76.7597,76.82,67738.0
2016-12-14 15:45:00,89.18,89.21,89.12,89.17,57445.0,76.8028,76.8286,76.7511,76.7941,57445.0
2016-12-14 15:50:00,89.16,89.16,88.86,89.05,72427.0,76.7855,76.7855,76.5272,76.6908,72427.0
2016-12-14 15:55:00,89.03,89.07,88.86,88.97,96455.0,76.6736,76.708,76.5272,76.6219,96455.0
2016-12-15 09:30:00,89.57,89.96,89.04,89.87,126095.0,77.1386,77.4745,76.6822,77.397,126095.0
2016-12-15 09:35:00,89.88,90.15,89.45,89.84,77356.0,77.4056,77.6381,77.0353,77.3712,77356.0
2016-12-15 09:40:00,89.77,90.43,89.74,90.32,58023.0,77.3109,77.8793,77.285,77.7845,58023.0
2016-12-15 09:45:00,90.33,90.48,90.06,90.34,42084.0,77.7931,77.9223,77.5606,77.8018,42084.0
2016-12-15 09:50:00,90.35,90.88,90.34,90.88,62262.0,77.8104,78.2668,77.8018,78.2668,62262.0
2016-12-15 09:55:00,90.81,91.29,90.8,91.25,50013.0,78.2065,78.6199,78.1979,78.5855,50013.0
2016-12-15 10:00:00,91.25,91.55,91.25,91.39,78323.0,78.5855,78.8438,78.5855,78.706,78323.0
2016-12-15 10:05:00,91.38,91.64,91.24,91.38,52853.0,78.6974,78.9213,78.5769,78.6974,52853.0
2016-12-15 10:10:00,91.38,91.39,90.9,91.09,47562.0,78.6974,78.706,78.284,78.4477,47562.0
2016-12-15 10:15:00,91.1,91.23,90.88,90.89,35257.0,78.4563,78.5682,78.2668,78.2754,35257.0
2016-12-15 10:20:00,90.91,90.99,90.73,90.8,35303.0,78.2927,78.3615,78.1376,78.1979,35303.0
2016-12-15 10:25:00,90.8,90.86,90.7,90.77,51533.0,78.1979,78.2496,78.1118,78.1721,51533.0
2016-12-15 10:30:00,90.8,91.21,90.78,91.15,43207.0,78.1979,78.551,78.1807,78.4993,43207.0
2016-12-15 10:35:00,91.17,91.18,90.97,91.03,45292.0,78.5166,78.5252,78.3443,78.396,45292.0
2016-12-15 10:40:00,91.02,91.04,90.93,91.01,37685.0,78.3874,78.4046,78.3099,78.3788,37685.0
2016-12-15 10:45:00,91.0,91.01,90.62,90.82,22449.0,78.3702,78.3788,78.0429,78.2151,22449.0
2016-12-15 10:50:00,90.82,91.07,90.82,91.07,19288.0,78.2151,78.4304,78.2151,78.4304,19288.0
2016-12-15 10:55:00,91.07,91.11,90.81,90.9,35258.0,78.4304,78.4649,78.2065,78.284,35258.0
2016-12-15 11:00:00,90.91,91.13,90.91,91.12,25429.0,78.2927,78.4821,78.2927,78.4735,25429.0
2016-12-15 11:05:00,91.14,91.32,91.08,91.1,26785.0,78.4907,78.6457,78.4391,78.4563,26785.0
2016-12-15 11:10:00,91.09,91.16,90.99,91.03,21721.0,78.4477,78.508,78.3615,78.396,21721.0
2016-12-15 11:15:00,91.04,91.1,91.01,91.06,22605.0,78.4046,78.4563,78.3788,78.4218,22605.0
2016-12-15 11:20:00,91.07,91.1,90.97,91.07,21137.0,78.4304,78.4563,78.3443,78.4304,21137.0
2016-12-15 11:25:00,91.06,91.16,90.98,91.0,25616.0,78.4218,78.508,78.3529,78.3702,25616.0
2016-12-15 11:30:00,90.99,91.15,90.93,91.14,30143.0,78.3615,78.4993,78.3099,78.4907,30143.0
2016-12-15 11:35:00,91.15,91.31,91.13,91.31,28662.0,78.4993,78.6371,78.4821,78.6371,28662.0
2016-12-15 11:40:00,91.34,91.42,91.33,91.34,42001.0,78.663,78.7319,78.6544,78.663,42001.0
2016-12-15 11:45:00,91.34,91.36,91.19,91.2,24022.0,78.663,78.6802,78.5338,78.5424,24022.0
2016-12-15 11:50:00,91.22,91.3,91.21,91.29,21084.0,78.5596,78.6285,78.551,78.6199,21084.0
2016-12-15 11:55:00,91.3,91.42,91.27,91.41,24834.0,78.6285,78.7319,78.6027,78.7233,24834.0
2016-12-15 12:00:00,91.4,91.45,91.29,91.34,52609.0,78.7146,78.7577,78.6199,78.663,52609.0
2016-12-15 12:05:00,91.34,91.36,91.27,91.34,43411.0,78.663,78.6802,78.6027,78.663,43411.0
2016-12-15 12:10:00,91.34,91.36,91.18,91.2,26648.0,78.663,78.6802,78.5252,78.5424,26648.0
2016-12-15 12:15:00,91.2,91.2,91.12,91.15,22800.0,78.5424,78.5424,78.4735,78.4993,22800.0
2016-12-15 12:20:00,91.15,91.15,90.97,90.97,14097.0,78.4993,78.4993,78.3443,78.3443,14097.0
2016-12-15 12:25:00,90.99,91.05,90.92,90.99,14543.0,78.3615,78.4132,78.3013,78.3615,14543.0
2016-12-15 12:30:00,91.0,91.07,90.97,91.06,15396.0,78.3702,78.4304,78.3443,78.4218,15396.0
2016-12-15 12:35:00,91.06,91.08,90.9,90.9,10814.0,78.4218,78.4391,78.284,78.284,10814.0
2016-12-15 12:40:00,90.89,90.97,90.75,90.8,52211.0,78.2754,78.3443,78.1549,78.1979,52211.0
2016-12-15 12:45:00,90.81,90.82,90.76,90.78,17995.0,78.2065,78.2151,78.1635,78.1807,17995.0
2016-12-15 12:50:00,90.78,90.78,90.45,90.46,22361.0,78.1807,78.1807,77.8965,77.9051,22361.0
2016-12-15 12:55:00,90.46,90.61,90.46,90.56,33234.0,77.9051,78.0343,77.9051,77.9912,33234.0
2016-12-15 13:00:00,90.56,90.73,90.56,90.73,19082.0,77.9912,78.1376,77.9912,78.1376,19082.0
2016-12-15 13:05:00,90.72,90.82,90.72,90.74,13745.0,78.129,78.2151,78.129,78.1462,13745.0
2016-12-15 13:10:00,90.72,90.82,90.68,90.74,16113.0,78.129,78.2151,78.0946,78.1462,16113.0
2016-12-15 13:15:00,90.74,90.87,90.74,90.86,18639.0,78.1462,78.2582,78.1462,78.2496,18639.0
2016-12-15 13:20:00,90.87,90.9,90.77,90.79,15194.0,78.2582,78.284,78.1721,78.1893,15194.0
2016-12-15 13:25:00,90.79,90.84,90.78,90.83,11181.0,78.1893,78.2324,78.1807,78.2238,11181.0
2016-12-15 13:30:00,90.85,90.86,90.74,90.77,13170.0,78.241,78.2496,78.1462,78.1721,13170.0
2016-12-15 13:35:00,90.77,90.89,90.65,90.67,16830.0,78.1721,78.2754,78.0687,78.086,16830.0
2016-12-15 13:40:00,90.66,90.72,90.63,90.65,13273.0,78.0773,78.129,78.0515,78.0687,13273.0
2016-12-15 13:45:00,90.63,90.63,90.5,90.59,15888.0,78.0515,78.0515,77.9396,78.0171,15888.0
2016-12-15 13:50:00,90.62,90.63,90.34,90.44,26531.0,78.0429,78.0515,77.8018,77.8879,26531.0
2016-12-15 13:55:00,90.42,90.54,90.39,90.41,21841.0,77.8707,77.974,77.8448,77.862,21841.0
2016-12-15 14:00:00,90.4,90.41,90.33,90.37,29609.0,77.8534,77.862,77.7931,77.8276,29609.0
2016-12-15 14:05:00,90.36,90.43,90.31,90.31,21918.0,77.819,77.8793,77.7759,77.7759,21918.0
2016-12-15 14:10:00,90.31,90.42,90.31,90.4,22170.0,77.7759,77.8707,77.7759,77.8534,22170.0
2016-12-15 14:15:00,90.4,90.42,90.36,90.39,28843.0,77.8534,77.8707,77.819,77.8448,28843.0
2016-12-15 14:20:00,90.39,90.43,90.28,90.29,37769.0,77.8448,77.8793,77.7501,77.7587,37769.0
2016-12-15 14:25:00,90.3,90.49,90.28,90.48,43794.0,77.7673,77.9309,77.7501,77.9223,43794.0
2016-12-15 14:30:00,90.46,90.52,90.43,90.45,29332.0,77.9051,77.9568,77.8793,77.8965,29332.0
2016-12-15 14:35:00,90.45,90.51,90.42,90.48,25545.0,77.8965,77.9482,77.8707,77.9223,25545.0
2016-12-15 14:40:00,90.48,90.53,90.41,90.42,49289.0,77.9223,77.9654,77.862,77.8707,49289.0
2016-12-15 14:45:00,90.42,90.51,90.34,90.4,32223.0,77.8707,77.9482,77.8018,77.8534,32223.0
2016-12-15 14:50:00,90.39,90.48,90.38,90.41,20665.0,77.8448,77.9223,77.8362,77.862,20665.0
2016-12-15 14:55:00,90.41,90.48,90.39,90.47,22861.0,77.862,77.9223,77.8448,77.9137,22861.0
2016-12-15 15:00:00,90.47,90.78,90.45,90.74,46910.0,77.9137,78.1807,77.8965,78.1462,46910.0
2016-12-15 15:05:00,90.73,90.84,90.68,90.8,39726.0,78.1376,78.2324,78.0946,78.1979,39726.0
2016-12-15 15:10:00,90.8,90.8,90.64,90.75,35185.0,78.1979,78.1979,78.0601,78.1549,35185.0
2016-12-15 15:15:00,90.76,90.81,90.72,90.78,23541.0,78.1635,78.2065,78.129,78.1807,23541.0
2016-12-15 15:20:00,90.79,90.8,90.64,90.65,30928.0,78.1893,78.1979,78.0601,78.0687,30928.0
2016-12-15 15:25:00,90.66,90.67,90.56,90.56,116093.0,78.0773,78.086,77.9912,77.9912,116093.0
2016-12-15 15:30:00,90.58,90.61,90.5,90.52,67706.0,78.0085,78.0343,77.9396,77.9568,67706.0
2016-12-15 15:35:00,90.52,90.53,90.39,90.44,48151.0,77.9568,77.9654,77.8448,77.8879,48151.0
2016-12-15 15:40:00,90.44,90.58,90.41,90.51,67906.0,77.8879,78.0085,77.862,77.9482,67906.0
2016-12-15 15:45:00,90.51,90.57,90.31,90.32,94024.0,77.9482,77.9998,77.7759,77.7845,94024.0
2016-12-15 15:50:00,90.32,90.44,90.31,90.44,146527.0,77.7845,77.8879,77.7759,77.8879,146527.0
2016-12-15 15:55:00,90.43,90.45,90.32,90.36,110708.0,77.8793,77.8965,77.7845,77.819,110708.0
2016-12-16 09:30:00,90.66,90.66,90.18,90.32,409691.0,78.0773,78.0773,77.664,77.7845,409691.0
2016-12-16 09:35:00,90.41,90.44,89.91,89.99,45039.0,77.862,77.8879,77.4314,77.5003,45039.0
2016-12-16 09:40:00,90.05,90.1,89.59,89.59,36178.0,77.552,77.5951,77.1559,77.1559,36178.0
2016-12-16 09:45:00,89.57,89.74,89.48,89.51,59995.0,77.1386,77.285,77.0611,77.087,59995.0
2016-12-16 09:50:00,89.52,89.53,89.23,89.32,51011.0,77.0956,77.1042,76.8458,76.9233,51011.0
2016-12-16 09:55:00,89.36,89.69,89.33,89.66,48440.0,76.9578,77.242,76.9319,77.2161,48440.0
2016-12-16 10:00:00,89.7,89.77,89.42,89.45,67955.0,77.2506,77.3109,77.0094,77.0353,67955.0
2016-12-16 10:05:00,89.45,89.63,89.4,89.51,59695.0,77.0353,77.1903,76.9922,77.087,59695.0
2016-12-16 10:10:00,89.52,89.66,89.49,89.49,55547.0,77.0956,77.2161,77.0697,77.0697,55547.0
2016-12-16 10:15:00,89.47,89.54,89.44,89.46,31148.0,77.0525,77.1128,77.0267,77.0439,31148.0
2016-12-16 10:20:00,89.43,89.45,89.31,89.35,28667.0,77.0181,77.0353,76.9147,76.9492,28667.0
2016-12-16 10:25:00,89.35,89.38,89.3,89.38,35175.0,76.9492,76.975,76.9061,76.975,35175.0
2016-12-16 10:30:00,89.38,89.4,89.28,89.29,55818.0,76.975,76.9922,76.8889,76.8975,55818.0
2016-12-16 10:35:00,89.29,89.47,89.29,89.45,52540.0,76.8975,77.0525,76.8975,77.0353,52540.0
2016-12-16 10:40:00,89.43,89.76,89.42,89.76,62919.0,77.0181,77.3023,77.0094,77.3023,62919.0
2016-12-16 10:45:00,89.78,89.96,89.69,89.96,25867.0,77.3195,77.4745,77.242,77.4745,25867.0
2016-12-16 10:50:00,89.98,89.98,89.85,89.97,13343.0,77.4917,77.4917,77.3798,77.4831,13343.0
2016-12-16 10:55:00,89.97,90.09,89.96,90.06,18903.0,77.4831,77.5865,77.4745,77.5606,18903.0
2016-12-16 11:00:00,90.05,90.05,89.74,89.74,28598.0,77.552,77.552,77.285,77.285,28598.0
2016-12-16 11:05:00,89.75,89.83,89.71,89.76,17771.0,77.2936,77.3625,77.2592,77.3023,17771.0
2016-12-16 11:10:00,89.76,89.8,89.68,89.75,24715.0,77.3023,77.3367,77.2334,77.2936,24715.0
2016-12-16 11:15:00,89.75,89.81,89.72,89.74,23690.0,77.2936,77.3453,77.2678,77.285,23690.0
2016-12-16 11:20:00,89.75,89.76,89.5,89.5,21807.0,77.2936,77.3023,77.0783,77.0783,21807.0
2016-12-16 11:25:00,89.52,89.53,89.26,89.28,17540.0,77.0956,77.1042,76.8717,76.8889,17540.0
2016-12-16 11:30:00,89.27,89.35,89.22,89.33,31046.0,76.8803,76.9492,76.8372,76.9319,31046.0
2016-12-16 11:35:00,89.33,89.46,89.33,89.4,38524.0,76.9319,77.0439,76.9319,76.9922,38524.0
2016-12-16 11:40:00,89.39,89.55,89.35,89.55,22948.0,76.9836,77.1214,76.9492,77.1214,22948.0
2016-12-16 11:45:00,89.55,89.58,89.48,89.57,16564.0,77.1214,77.1472,77.0611,77.1386,16564.0
2016-12-16 11:50:00,89.57,89.76,89.57,89.72,16291.0,77.1386,77.3023,77.1386,77.2678,16291.0
2016-12-16 11:55:00,89.72,89.83,89.72,89.79,16851.0,77.2678,77.3625,77.2678,77.3281,16851.0
2016-12-16 12:00:00,89.8,89.81,89.75,89.76,31175.0,77.3367,77.3453,77.2936,77.3023,31175.0
2016-12-16 12:05:00,89.75,89.8,89.67,89.74,42334.0,77.2936,77.3367,77.2248,77.285,42334.0
2016-12-16 12:10:00,89.73,89.75,89.6,89.62,25673.0,77.2764,77.2936,77.1645,77.1817,25673.0
2016-12-16 12:15:00,89.61,89.67,89.44,89.46,121219.0,77.1731,77.2248,77.0267,77.0439,121219.0
2016-12-16 12:20:00,89.45,89.52,89.38,89.38,32517.0,77.0353,77.0956,76.975,76.975,32517.0
2016-12-16 12:25:00,89.39,89.53,89.33,89.53,26228.0,76.9836,77.1042,76.9319,77.1042,26228.0
2016-12-16 12:30:00,89.52,89.52,89.33,89.37,25215.0,77.0956,77.0956,76.9319,76.9664,25215.0
2016-12-16 12:35:00,89.35,89.53,89.35,89.53,17142.0,76.9492,77.1042,76.9492,77.1042,17142.0
2016-12-16 12:40:00,89.54,89.58,89.44,89.48,30590.0,77.1128,77.1472,77.0267,77.0611,30590.0
2016-12-16 12:45:00,89.47,89.47,89.4,89.45,14686.0,77.0525,77.0525,76.9922,77.0353,14686.0
2016-12-16 12:50:00,89.45,89.46,89.29,89.32,13373.0,77.0353,77.0439,76.8975,76.9233,13373.0
2016-12-16 12:55:00,89.35,89.54,89.34,89.54,22411.0,76.9492,77.1128,76.9406,77.1128,22411.0
2016-12-16 13:00:00,89.53,89.57,89.37,89.4,14616.0,77.1042,77.1386,76.9664,76.9922,14616.0
2016-12-16 13:05:00,89.42,89.44,89.35,89.44,9732.0,77.0094,77.0267,76.9492,77.0267,9732.0
2016-12-16 13:10:00,89.43,89.45,89.28,89.29,13752.0,77.0181,77.0353,76.8889,76.8975,13752.0
2016-12-16 13:15:00,89.29,89.29,89.21,89.25,11282.0,76.8975,76.8975,76.8286,76.863,11282.0
2016-12-16 13:20:00,89.26,89.38,89.25,89.31,14206.0,76.8717,76.975,76.863,76.9147,14206.0
2016-12-16 13:25:00,89.31,89.37,89.27,89.27,11994.0,76.9147,76.9664,76.8803,76.8803,11994.0
2016-12-16 13:30:00,89.27,89.3,89.21,89.3,15937.0,76.8803,76.9061,76.8286,76.9061,15937.0
2016-12-16 13:35:00,89.29,89.32,89.27,89.29,77890.0,76.8975,76.9233,76.8803,76.8975,77890.0
2016-12-16 13:40:00,89.28,89.5,89.28,89.48,113725.0,76.8889,77.0783,76.8889,77.0611,113725.0
2016-12-16 13:45:00,89.5,89.54,89.42,89.47,16429.0,77.0783,77.1128,77.0094,77.0525,16429.0
2016-12-16 13:50:00,89.49,89.64,89.49,89.62,18918.0,77.0697,77.1989,77.0697,77.1817,18918.0
2016-12-16 13:55:00,89.62,89.64,89.53,89.53,17322.0,77.1817,77.1989,77.1042,77.1042,17322.0
2016-12-16 14:00:00,89.53,89.55,89.4,89.41,30724.0,77.1042,77.1214,76.9922,77.0008,30724.0
2016-12-16 14:05:00,89.41,89.49,89.34,89.47,33410.0,77.0008,77.0697,76.9406,77.0525,33410.0
2016-12-16 14:10:00,89.46,89.54,89.46,89.52,23439.0,77.0439,77.1128,77.0439,77.0956,23439.0
2016-12-16 14:15:00,89.52,89.52,89.37,89.37,30932.0,77.0956,77.0956,76.9664,76.9664,30932.0
2016-12-16 14:20:00,89.37,89.37,89.3,89.36,21045.0,76.9664,76.9664,76.9061,76.9578,21045.0
2016-12-16 14:25:00,89.35,89.38,89.31,89.37,22277.0,76.9492,76.975,76.9147,76.9664,22277.0
2016-12-16 14:30:00,89.37,89.4,89.34,89.38,40986.0,76.9664,76.9922,76.9406,76.975,40986.0
2016-12-16 14:35:00,89.39,89.51,89.35,89.5,59345.0,76.9836,77.087,76.9492,77.0783,59345.0
2016-12-16 14:40:00,89.49,89.64,89.48,89.58,19798.0,77.0697,77.1989,77.0611,77.1472,19798.0
2016-12-16 14:45:00,89.58,89.69,89.56,89.65,83094.0,77.1472,77.242,77.13,77.2075,83094.0
2016-12-16 14:50:00,89.65,89.65,89.53,89.56,31422.0,77.2075,77.2075,77.1042,77.13,31422.0
2016-12-16 14:55:00,89.56,89.59,89.52,89.56,23017.0,77.13,77.1559,77.0956,77.13,23017.0
2016-12-16 15:00:00,89.56,89.57,89.42,89.43,111415.0,77.13,77.1386,77.0094,77.0181,111415.0
2016-12-16 15:05:00,89.43,89.49,89.35,89.35,31902.0,77.0181,77.0697,76.9492,76.9492,31902.0
2016-12-16 15:10:00,89.36,89.36,89.25,89.27,35998.0,76.9578,76.9578,76.863,76.8803,35998.0
2016-12-16 15:15:00,89.27,89.35,89.26,89.35,40064.0,76.8803,76.9492,76.8717,76.9492,40064.0
2016-12-16 15:20:00,89.36,89.42,89.32,89.36,35839.0,76.9578,77.0094,76.9233,76.9578,35839.0
2016-12-16 15:25:00,89.37,89.37,89.21,89.26,49640.0,76.9664,76.9664,76.8286,76.8717,49640.0
2016-12-16 15:30:00,89.25,89.29,89.2,89.22,59463.0,76.863,76.8975,76.82,76.8372,59463.0
2016-12-16 15:35:00,89.21,89.23,89.08,89.09,101807.0,76.8286,76.8458,76.7166,76.7252,101807.0
2016-12-16 15:40:00,89.08,89.16,89.05,89.15,109113.0,76.7166,76.7855,76.6908,76.7769,109113.0
2016-12-16 15:45:00,89.17,89.26,89.13,89.21,155183.0,76.7941,76.8717,76.7597,76.8286,155183.0
2016-12-16 15:50:00,89.2,89.22,89.11,89.13,136873.0,76.82,76.8372,76.7425,76.7597,136873.0
2016-12-16 15:55:00,89.13,89.7,89.12,89.61,671133.0,76.7597,77.2506,76.7511,77.1731,671133.0
2016-12-19 09:30:00,89.96,90.19,89.65,89.78,100822.0,77.4745,77.6726,77.2075,77.3195,100822.0
2016-12-19 09:35:00,89.9,90.19,89.79,90.01,77642.0,77.4228,77.6726,77.3281,77.5176,77642.0
2016-12-19 09:40:00,89.95,89.95,89.45,89.7,22371.0,77.4659,77.4659,77.0353,77.2506,22371.0
2016-12-19 09:45:00,89.66,90.06,89.66,89.96,31628.0,77.2161,77.5606,77.2161,77.4745,31628.0
2016-12-19 09:50:00,89.99,90.07,89.73,89.77,16373.0,77.5003,77.5692,77.2764,77.3109,16373.0
2016-12-19 09:55:00,89.78,89.8,89.49,89.6,21127.0,77.3195,77.3367,77.0697,77.1645,21127.0
2016-12-19 10:00:00,89.6,89.63,89.45,89.5,27516.0,77.1645,77.1903,77.0353,77.0783,27516.0
2016-12-19 10:05:00,89.47,89.47,89.37,89.4,10487.0,77.0525,77.0525,76.9664,76.9922,10487.0
2016-12-19 10:10:00,89.42,89.48,89.34,89.34,20324.0,77.0094,77.0611,76.9406,76.9406,20324.0
2016-12-19 10:15:00,89.34,89.51,89.34,89.51,15617.0,76.9406,77.087,76.9406,77.087,15617.0
2016-12-19 10:20:00,89.51,89.7,89.5,89.58,81656.0,77.087,77.2506,77.0783,77.1472,81656.0
2016-12-19 10:25:00,89.58,89.72,89.55,89.63,38923.0,77.1472,77.2678,77.1214,77.1903,38923.0
2016-12-19 10:30:00,89.65,89.87,89.64,89.76,51754.0,77.2075,77.397,77.1989,77.3023,51754.0
2016-12-19 10:35:00,89.77,89.92,89.71,89.79,42566.0,77.3109,77.4401,77.2592,77.3281,42566.0
2016-12-19 10:40:00,89.78,89.9,89.77,89.78,22664.0,77.3195,77.4228,77.3109,77.3195,22664.0
2016-12-19 10:45:00,89.79,89.79,89.67,89.74,31168.0,77.3281,77.3281,77.2248,77.285,31168.0
2016-12-19 10:50:00,89.73,89.86,89.69,89.73,37557.0,77.2764,77.3884,77.242,77.2764,37557.0
2016-12-19 10:55:00,89.75,89.98,89.73,89.98,28965.0,77.2936,77.4917,77.2764,77.4917,28965.0
2016-12-19 11:00:00,89.96,90.04,89.94,89.98,29121.0,77.4745,77.5434,77.4573,77.4917,29121.0
2016-12-19 11:05:00,89.98,90.04,89.88,89.93,16085.0,77.4917,77.5434,77.4056,77.4487,16085.0
2016-12-19 11:10:00,89.94,89.96,89.86,89.86,14973.0,77.4573,77.4745,77.3884,77.3884,14973.0
2016-12-19 11:15:00,89.85,89.9,89.76,89.78,17610.0,77.3798,77.4228,77.3023,77.3195,17610.0
2016-12-19 11:20:00,89.77,89.81,89.7,89.78,17860.0,77.3109,77.3453,77.2506,77.3195,17860.0
2016-12-19 11:25:00,89.77,89.78,89.55,89.65,19533.0,77.3109,77.3195,77.1214,77.2075,19533.0
2016-12-19 11:30:00,89.67,89.7,89.43,89.47,33896.0,77.2248,77.2506,77.0181,77.0525,33896.0
2016-12-19 11:35:00,89.46,89.52,89.41,89.42,34053.0,77.0439,77.0956,77.0008,77.0094,34053.0
2016-12-19 11:40:00,89.43,89.44,89.23,89.33,18451.0,77.0181,77.0267,76.8458,76.9319,18451.0
2016-12-19 11:45:00,89.32,89.44,89.29,89.4,20837.0,76.9233,77.0267,76.8975,76.9922,20837.0
2016-12-19 11:50:00,89.4,89.5,89.32,89.33,13960.0,76.9922,77.0783,76.9233,76.9319,13960.0
2016-12-19 11:55:00,89.31,89.32,89.16,89.18,14601.0,76.9147,76.9233,76.7855,76.8028,14601.0
2016-12-19 12:00:00,89.16,89.36,89.12,89.23,41757.0,76.7855,76.9578,76.7511,76.8458,41757.0
2016-12-19 12:05:00,89.22,89.51,89.18,89.37,35047.0,76.8372,77.087,76.8028,76.9664,35047.0
2016-12-19 12:10:00,89.37,89.4,89.31,89.4,20655.0,76.9664,76.9922,76.9147,76.9922,20655.0
2016-12-19 12:15:00,89.39,89.52,89.35,89.45,23083.0,76.9836,77.0956,76.9492,77.0353,23083.0
2016-12-19 12:20:00,89.45,89.74,89.45,89.68,40298.0,77.0353,77.285,77.0353,77.2334,40298.0
2016-12-19 12:25:00,89.65,89.72,89.64,89.72,11862.0,77.2075,77.2678,77.1989,77.2678,11862.0
2016-12-19 12:30:00,89.69,89.77,89.63,89.7,13464.0,77.242,77.3109,77.1903,77.2506,13464.0
2016-12-19 12:35:00,89.7,89.72,89.56,89.6,16591.0,77.2506,77.2678,77.13,77.1645,16591.0
2016-12-19 12:40:00,89.59,89.64,89.54,89.64,12122.0,77.1559,77.1989,77.1128,77.1989,12122.0
2016-12-19 12:45:00,89.63,89.68,89.52,89.53,10357.0,77.1903,77.2334,77.0956,77.1042,10357.0
2016-12-19 12:50:00,89.53,89.68,89.51,89.67,15601.0,77.1042,77.2334,77.087,77.2248,15601.0
2016-12-19 12:55:00,89.66,89.71,89.63,89.64,8663.0,77.2161,77.2592,77.1903,77.1989,8663.0
2016-12-19 13:00:00,89.64,89.73,89.63,89.67,12173.0,77.1989,77.2764,77.1903,77.2248,12173.0
2016-12-19 13:05:00,89.67,89.71,89.66,89.71,7952.0,77.2248,77.2592,77.2161,77.2592,7952.0
2016-12-19 13:10:00,89.71,89.71,89.66,89.68,12340.0,77.2592,77.2592,77.2161,77.2334,12340.0
2016-12-19 13:15:00,89.67,89.74,89.61,89.65,24220.0,77.2248,77.285,77.1731,77.2075,24220.0
2016-12-19 13:20:00,89.65,89.74,89.61,89.65,43399.0,77.2075,77.285,77.1731,77.2075,43399.0
2016-12-19 13:25:00,89.64,89.71,89.62,89.65,59552.0,77.1989,77.2592,77.1817,77.2075,59552.0
2016-12-19 13:30:00,89.66,89.82,89.64,89.72,107806.0,77.2161,77.3539,77.1989,77.2678,107806.0
2016-12-19 13:35:00,89.73,89.8,89.69,89.71,25960.0,77.2764,77.3367,77.242,77.2592,25960.0
2016-12-19 13:40:00,89.72,89.8,89.66,89.7,38783.0,77.2678,77.3367,77.2161,77.2506,38783.0
2016-12-19 13:45:00,89.7,89.74,89.63,89.67,29611.0,77.2506,77.285,77.1903,77.2248,29611.0
2016-12-19 13:50:00,89.67,89.85,89.61,89.84,141312.0,77.2248,77.3798,77.1731,77.3712,141312.0
2016-12-19 13:55:00,89.84,89.96,89.76,89.92,45314.0,77.3712,77.4745,77.3023,77.4401,45314.0
2016-12-19 14:00:00,89.92,89.93,89.87,89.9,15705.0,77.4401,77.4487,77.397,77.4228,15705.0
2016-12-19 14:05:00,89.9,89.98,89.89,89.93,14261.0,77.4228,77.4917,77.4142,77.4487,14261.0
2016-12-19 14:10:00,89.93,90.07,89.93,90.01,33425.0,77.4487,77.5692,77.4487,77.5176,33425.0
2016-12-19 14:15:00,90.02,90.03,89.91,90.0,26821.0,77.5262,77.5348,77.4314,77.5089,26821.0
2016-12-19 14:20:00,90.0,90.08,90.0,90.06,20968.0,77.5089,77.5778,77.5089,77.5606,20968.0
2016-12-19 14:25:00,90.07,90.15,90.04,90.15,21434.0,77.5692,77.6381,77.5434,77.6381,21434.0
2016-12-19 14:30:00,90.15,90.15,90.02,90.08,79535.0,77.6381,77.6381,77.5262,77.5778,79535.0
2016-12-19 14:35:00,90.08,90.19,90.08,90.09,26004.0,77.5778,77.6726,77.5778,77.5865,26004.0
2016-12-19 14:40:00,90.09,90.14,90.04,90.11,20812.0,77.5865,77.6295,77.5434,77.6037,20812.0
2016-12-19 14:45:00,90.11,90.14,90.06,90.07,19379.0,77.6037,77.6295,77.5606,77.5692,19379.0
2016-12-19 14:50:00,90.06,90.11,90.03,90.06,16748.0,77.5606,77.6037,77.5348,77.5606,16748.0
2016-12-19 14:55:00,90.06,90.09,90.02,90.06,20798.0,77.5606,77.5865,77.5262,77.5606,20798.0
2016-12-19 15:00:00,90.05,90.09,90.01,90.04,25901.0,77.552,77.5865,77.5176,77.5434,25901.0
2016-12-19 15:05:00,90.04,90.07,90.0,90.03,65572.0,77.5434,77.5692,77.5089,77.5348,65572.0
2016-12-19 15:10:00,90.03,90.03,89.96,89.96,36485.0,77.5348,77.5348,77.4745,77.4745,36485.0
2016-12-19 15:15:00,89.95,89.96,89.85,89.88,29696.0,77.4659,77.4745,77.3798,77.4056,29696.0
2016-12-19 15:20:00,89.88,89.89,89.78,89.88,23786.0,77.4056,77.4142,77.3195,77.4056,23786.0
2016-12-19 15:25:00,89.87,90.03,89.86,90.02,26892.0,77.397,77.5348,77.3884,77.5262,26892.0
2016-12-19 15:30:00,90.02,90.02,89.92,89.96,44124.0,77.5262,77.5262,77.4401,77.4745,44124.0
2016-12-19 15:35:00,89.96,89.97,89.9,89.93,53380.0,77.4745,77.4831,77.4228,77.4487,53380.0
2016-12-19 15:40:00,89.92,90.05,89.89,90.02,48897.0,77.4401,77.552,77.4142,77.5262,48897.0
2016-12-19 15:45:00,90.01,90.01,89.91,89.91,48754.0,77.5176,77.5176,77.4314,77.4314,48754.0
2016-12-19 15:50:00,89.92,89.97,89.91,89.96,67671.0,77.4401,77.4831,77.4314,77.4745,67671.0
2016-12-19 15:55:00,89.96,90.06,89.95,90.05,133625.0,77.4745,77.5606,77.4659,77.552,133625.0
2016-12-20 09:30:00,90.51,90.72,90.41,90.47,41097.0,77.9482,78.129,77.862,77.9137,41097.0
2016-12-20 09:35:00,90.46,90.84,90.43,90.76,29327.0,77.9051,78.2324,77.8793,78.1635,29327.0
2016-12-20 09:40:00,90.75,90.79,90.45,90.48,31379.0,78.1549,78.1893,77.8965,77.9223,31379.0
2016-12-20 09:45:00,90.54,90.66,90.48,90.64,14801.0,77.974,78.0773,77.9223,78.0601,14801.0
2016-12-20 09:50:00,90.64,90.66,90.56,90.6,19494.0,78.0601,78.0773,77.9912,78.0257,19494.0
2016-12-20 09:55:00,90.64,90.73,90.62,90.69,24227.0,78.0601,78.1376,78.0429,78.1032,24227.0
2016-12-20 10:00:00,90.69,90.79,90.62,90.72,17229.0,78.1032,78.1893,78.0429,78.129,17229.0
2016-12-20 10:05:00,90.68,90.69,90.53,90.56,36657.0,78.0946,78.1032,77.9654,77.9912,36657.0
2016-12-20 10:10:00,90.56,90.6,90.51,90.51,12979.0,77.9912,78.0257,77.9482,77.9482,12979.0
2016-12-20 10:15:00,90.51,90.52,90.41,90.43,10792.0,77.9482,77.9568,77.862,77.8793,10792.0
2016-12-20 10:20:00,90.42,90.43,90.32,90.33,10779.0,77.8707,77.8793,77.7845,77.7931,10779.0
2016-12-20 10:25:00,90.33,90.33,90.19,90.2,16570.0,77.7931,77.7931,77.6726,77.6812,16570.0
2016-12-20 10:30:00,90.22,90.22,90.06,90.06,62511.0,77.6984,77.6984,77.5606,77.5606,62511.0
2016-12-20 10:35:00,90.07,90.22,90.03,90.2,18287.0,77.5692,77.6984,77.5348,77.6812,18287.0
2016-12-20 10:40:00,90.2,90.24,90.17,90.19,23717.0,77.6812,77.7156,77.6554,77.6726,23717.0
2016-12-20 10:45:00,90.21,90.24,90.19,90.21,20591.0,77.6898,77.7156,77.6726,77.6898,20591.0
2016-12-20 10:50:00,90.2,90.22,90.18,90.2,16865.0,77.6812,77.6984,77.664,77.6812,16865.0
2016-12-20 10:55:00,90.2,90.24,90.19,90.21,23260.0,77.6812,77.7156,77.6726,77.6898,23260.0
2016-12-20 11:00:00,90.21,90.36,90.18,90.35,53206.0,77.6898,77.819,77.664,77.8104,53206.0
2016-12-20 11:05:00,90.33,90.47,90.25,90.47,24787.0,77.7931,77.9137,77.7243,77.9137,24787.0
2016-12-20 11:10:00,90.47,90.53,90.41,90.42,26735.0,77.9137,77.9654,77.862,77.8707,26735.0
2016-12-20 11:15:00,90.41,90.45,90.3,90.37,49286.0,77.862,77.8965,77.7673,77.8276,49286.0
2016-12-20 11:20:00,90.35,90.41,90.3,90.34,16941.0,77.8104,77.862,77.7673,77.8018,16941.0
2016-12-20 11:25:00,90.33,90.38,90.3,90.35,7382.0,77.7931,77.8362,77.7673,77.8104,7382.0
2016-12-20 11:30:00,90.35,90.36,90.14,90.19,16648.0,77.8104,77.819,77.6295,77.6726,16648.0
2016-12-20 11:35:00,90.21,90.21,90.05,90.09,13365.0,77.6898,77.6898,77.552,77.5865,13365.0
2016-12-20 11:40:00,90.09,90.2,90.08,90.2,4843.0,77.5865,77.6812,77.5778,77.6812,4843.0
2016-12-20 11:45:00,90.19,90.29,90.16,90.27,9790.0,77.6726,77.7587,77.6467,77.7415,9790.0
2016-12-20 11:50:00,90.26,90.26,90.11,90.14,14402.0,77.7329,77.7329,77.6037,77.6295,14402.0
2016-12-20 11:55:00,90.12,90.19,90.07,90.13,12461.0,77.6123,77.6726,77.5692,77.6209,12461.0
2016-12-20 12:00:00,90.11,90.12,90.0,90.04,10324.0,77.6037,77.6123,77.5089,77.5434,10324.0
2016-12-20 12:05:00,90.04,90.11,90.02,90.03,14838.0,77.5434,77.6037,77.5262,77.5348,14838.0
2016-12-20 12:10:00,90.02,90.13,90.01,90.13,18396.0,77.5262,77.6209,77.5176,77.6209,18396.0
2016-12-20 12:15:00,90.14,90.22,90.14,90.21,8743.0,77.6295,77.6984,77.6295,77.6898,8743.0
2016-12-20 12:20:00,90.2,90.3,90.19,90.2,17142.0,77.6812,77.7673,77.6726,77.6812,17142.0
2016-12-20 12:25:00,90.19,90.21,90.11,90.13,11597.0,77.6726,77.6898,77.6037,77.6209,11597.0
2016-12-20 12:30:00,90.13,90.15,90.1,90.12,23993.0,77.6209,77.6381,77.5951,77.6123,23993.0
2016-12-20 12:35:00,90.14,90.16,90.1,90.13,11294.0,77.6295,77.6467,77.5951,77.6209,11294.0
2016-12-20 12:40:00,90.13,90.15,90.11,90.14,19644.0,77.6209,77.6381,77.6037,77.6295,19644.0
2016-12-20 12:45:00,90.15,90.15,90.12,90.14,28076.0,77.6381,77.6381,77.6123,77.6295,28076.0
2016-12-20 12:50:00,90.14,90.24,90.14,90.21,17583.0,77.6295,77.7156,77.6295,77.6898,17583.0
2016-12-20 12:55:00,90.19,90.27,90.13,90.21,30937.0,77.6726,77.7415,77.6209,77.6898,30937.0
2016-12-20 13:00:00,90.19,90.32,90.18,90.32,11948.0,77.6726,77.7845,77.664,77.7845,11948.0
2016-12-20 13:05:00,90.32,90.35,90.28,90.28,9126.0,77.7845,77.8104,77.7501,77.7501,9126.0
2016-12-20 13:10:00,90.28,90.32,90.25,90.29,14549.0,77.7501,77.7845,77.7243,77.7587,14549.0
2016-12-20 13:15:00,90.3,90.33,90.24,90.24,13724.0,77.7673,77.7931,77.7156,77.7156,13724.0
2016-12-20 13:20:00,90.25,90.36,90.24,90.3,10782.0,77.7243,77.819,77.7156,77.7673,10782.0
2016-12-20 13:25:00,90.3,90.31,90.25,90.31,11126.0,77.7673,77.7759,77.7243,77.7759,11126.0
2016-12-20 13:30:00,90.32,90.36,90.32,90.33,21575.0,77.7845,77.819,77.7845,77.7931,21575.0
2016-12-20 13:35:00,90.33,90.49,90.32,90.47,11153.0,77.7931,77.9309,77.7845,77.9137,11153.0
2016-12-20 13:40:00,90.47,90.49,90.39,90.42,5400.0,77.9137,77.9309,77.8448,77.8707,5400.0
2016-12-20 13:45:00,90.43,90.45,90.41,90.41,9888.0,77.8793,77.8965,77.862,77.862,9888.0
2016-12-20 13:50:00,90.41,90.55,90.4,90.52,16435.0,77.862,77.9826,77.8534,77.9568,16435.0
2016-12-20 13:55:00,90.5,90.52,90.45,90.52,11942.0,77.9396,77.9568,77.8965,77.9568,11942.0
2016-12-20 14:00:00,90.53,90.53,90.47,90.48,5910.0,77.9654,77.9654,77.9137,77.9223,5910.0
2016-12-20 14:05:00,90.45,90.49,90.41,90.48,6893.0,77.8965,77.9309,77.862,77.9223,6893.0
2016-12-20 14:10:00,90.49,90.49,90.38,90.4,12588.0,77.9309,77.9309,77.8362,77.8534,12588.0
2016-12-20 14:15:00,90.4,90.5,90.37,90.46,10339.0,77.8534,77.9396,77.8276,77.9051,10339.0
2016-12-20 14:20:00,90.47,90.47,90.39,90.46,13820.0,77.9137,77.9137,77.8448,77.9051,13820.0
2016-12-20 14:25:00,90.46,90.52,90.42,90.45,14709.0,77.9051,77.9568,77.8707,77.8965,14709.0
2016-12-20 14:30:00,90.46,90.5,90.29,90.3,10443.0,77.9051,77.9396,77.7587,77.7673,10443.0
2016-12-20 14:35:00,90.3,90.4,90.3,90.38,15939.0,77.7673,77.8534,77.7673,77.8362,15939.0
2016-12-20 14:40:00,90.39,90.42,90.36,90.37,9475.0,77.8448,77.8707,77.819,77.8276,9475.0
2016-12-20 14:45:00,90.38,90.39,90.34,90.39,11136.0,77.8362,77.8448,77.8018,77.8448,11136.0
2016-12-20 14:50:00,90.38,90.41,90.37,90.41,11940.0,77.8362,77.862,77.8276,77.862,11940.0
2016-12-20 14:55:00,90.4,90.4,90.3,90.38,17344.0,77.8534,77.8534,77.7673,77.8362,17344.0
2016-12-20 15:00:00,90.37,90.39,90.33,90.37,20557.0,77.8276,77.8448,77.7931,77.8276,20557.0
2016-12-20 15:05:00,90.38,90.43,90.36,90.42,11247.0,77.8362,77.8793,77.819,77.8707,11247.0
2016-12-20 15:10:00,90.42,90.43,90.38,90.43,13014.0,77.8707,77.8793,77.8362,77.8793,13014.0
2016-12-20 15:15:00,90.44,90.53,90.42,90.52,13049.0,77.8879,77.9654,77.8707,77.9568,13049.0
2016-12-20 15:20:00,90.52,90.55,90.48,90.5,12433.0,77.9568,77.9826,77.9223,77.9396,12433.0
2016-12-20 15:25:00,90.51,90.55,90.46,90.51,38861.0,77.9482,77.9826,77.9051,77.9482,38861.0
2016-12-20 15:30:00,90.51,90.53,90.48,90.53,24808.0,77.9482,77.9654,77.9223,77.9654,24808.0
2016-12-20 15:35:00,90.53,90.55,90.5,90.52,34610.0,77.9654,77.9826,77.9396,77.9568,34610.0
2016-12-20 15:40:00,90.53,90.53,90.49,90.52,31197.0,77.9654,77.9654,77.9309,77.9568,31197.0
2016-12-20 15:45:00,90.52,90.61,90.51,90.6,41147.0,77.9568,78.0343,77.9482,78.0257,41147.0
2016-12-20 15:50:00,90.59,90.6,90.5,90.53,59719.0,78.0171,78.0257,77.9396,77.9654,59719.0
2016-12-20 15:55:00,90.54,90.62,90.53,90.61,103571.0,77.974,78.0429,77.9654,78.0343,103571.0
2016-12-21 09:30:00,90.79,90.91,90.45,90.52,67575.0,78.1893,78.2927,77.8965,77.9568,67575.0
2016-12-21 09:35:00,90.47,90.67,90.2,90.46,27406.0,77.9137,78.086,77.6812,77.9051,27406.0
2016-12-21 09:40:00,90.42,90.58,90.36,90.55,13282.0,77.8707,78.0085,77.819,77.9826,13282.0
2016-12-21 09:45:00,90.54,90.67,90.51,90.52,59450.0,77.974,78.086,77.9482,77.9568,59450.0
2016-12-21 09:50:00,90.52,90.6,90.43,90.45,43283.0,77.9568,78.0257,77.8793,77.8965,43283.0
2016-12-21 09:55:00,90.43,90.54,90.26,90.26,26178.0,77.8793,77.974,77.7329,77.7329,26178.0
2016-12-21 10:00:00,90.3,90.39,90.22,90.34,28708.0,77.7673,77.8448,77.6984,77.8018,28708.0
2016-12-21 10:05:00,90.34,90.49,90.33,90.4,21314.0,77.8018,77.9309,77.7931,77.8534,21314.0
2016-12-21 10:10:00,90.34,90.41,90.3,90.35,7750.0,77.8018,77.862,77.7673,77.8104,7750.0
2016-12-21 10:15:00,90.39,90.4,90.3,90.31,10350.0,77.8448,77.8534,77.7673,77.7759,10350.0
2016-12-21 10:20:00,90.34,90.36,90.29,90.31,10588.0,77.8018,77.819,77.7587,77.7759,10588.0
2016-12-21 10:25:00,90.3,90.41,90.3,90.38,7065.0,77.7673,77.862,77.7673,77.8362,7065.0
2016-12-21 10:30:00,90.38,90.38,90.13,90.15,52280.0,77.8362,77.8362,77.6209,77.6381,52280.0
2016-12-21 10:35:00,90.17,90.32,90.16,90.26,38095.0,77.6554,77.7845,77.6467,77.7329,38095.0
2016-12-21 10:40:00,90.25,90.34,90.22,90.25,38860.0,77.7243,77.8018,77.6984,77.7243,38860.0
2016-12-21 10:45:00,90.26,90.37,90.19,90.2,37366.0,77.7329,77.8276,77.6726,77.6812,37366.0
2016-12-21 10:50:00,90.2,90.37,90.17,90.34,84971.0,77.6812,77.8276,77.6554,77.8018,84971.0
2016-12-21 10:55:00,90.34,90.37,90.19,90.19,69255.0,77.8018,77.8276,77.6726,77.6726,69255.0
2016-12-21 11:00:00,90.19,90.24,90.17,90.21,45396.0,77.6726,77.7156,77.6554,77.6898,45396.0
2016-12-21 11:05:00,90.2,90.29,90.18,90.19,51113.0,77.6812,77.7587,77.664,77.6726,51113.0
2016-12-21 11:10:00,90.22,90.24,90.15,90.18,50431.0,77.6984,77.7156,77.6381,77.664,50431.0
2016-12-21 11:15:00,90.2,90.27,90.17,90.24,98915.0,77.6812,77.7415,77.6554,77.7156,98915.0
2016-12-21 11:20:00,90.24,90.37,90.23,90.3,76064.0,77.7156,77.8276,77.707,77.7673,76064.0
2016-12-21 11:25:00,90.31,90.38,90.31,90.34,45906.0,77.7759,77.8362,77.7759,77.8018,45906.0
2016-12-21 11:30:00,90.35,90.35,90.3,90.31,8769.0,77.8104,77.8104,77.7673,77.7759,8769.0
2016-12-21 11:35:00,90.29,90.35,90.26,90.32,26108.0,77.7587,77.8104,77.7329,77.7845,26108.0
2016-12-21 11:40:00,90.31,90.53,90.27,90.44,45499.0,77.7759,77.9654,77.7415,77.8879,45499.0
2016-12-21 11:45:00,90.43,90.45,90.42,90.43,6320.0,77.8793,77.8965,77.8707,77.8793,6320.0
2016-12-21 11:50:00,90.43,90.45,90.4,90.4,7401.0,77.8793,77.8965,77.8534,77.8534,7401.0
2016-12-21 11:55:00,90.38,90.4,90.35,90.38,4100.0,77.8362,77.8534,77.8104,77.8362,4100.0
2016-12-21 12:00:00,90.37,90.4,90.37,90.38,6519.0,77.8276,77.8534,77.8276,77.8362,6519.0
2016-12-21 12:05:00,90.38,90.39,90.33,90.39,3895.0,77.8362,77.8448,77.7931,77.8448,3895.0
2016-12-21 12:10:00,90.39,90.55,90.36,90.55,7630.0,77.8448,77.9826,77.819,77.9826,7630.0
2016-12-21 12:15:00,90.55,90.62,90.51,90.59,5843.0,77.9826,78.0429,77.9482,78.0171,5843.0
2016-12-21 12:20:00,90.62,90.64,90.53,90.64,9100.0,78.0429,78.0601,77.9654,78.0601,9100.0
2016-12-21 12:25:00,90.64,90.7,90.63,90.67,2850.0,78.0601,78.1118,78.0515,78.086,2850.0
2016-12-21 12:30:00,90.68,90.7,90.64,90.66,8587.0,78.0946,78.1118,78.0601,78.0773,8587.0
2016-12-21 12:35:00,90.65,90.65,90.54,90.58,28644.0,78.0687,78.0687,77.974,78.0085,28644.0
2016-12-21 12:40:00,90.59,90.59,90.53,90.57,6874.0,78.0171,78.0171,77.9654,77.9998,6874.0
2016-12-21 12:45:00,90.56,90.59,90.56,90.58,5827.0,77.9912,78.0171,77.9912,78.0085,5827.0
2016-12-21 12:50:00,90.57,90.58,90.54,90.55,6469.0,77.9998,78.0085,77.974,77.9826,6469.0
2016-12-21 12:55:00,90.56,90.58,90.49,90.5,6392.0,77.9912,78.0085,77.9309,77.9396,6392.0
2016-12-21 13:00:00,90.5,90.52,90.46,90.46,4200.0,77.9396,77.9568,77.9051,77.9051,4200.0
2016-12-21 13:05:00,90.45,90.49,90.43,90.48,6876.0,77.8965,77.9309,77.8793,77.9223,6876.0
2016-12-21 13:10:00,90.5,90.52,90.44,90.48,15934.0,77.9396,77.9568,77.8879,77.9223,15934.0
2016-12-21 13:15:00,90.48,90.5,90.46,90.48,15702.0,77.9223,77.9396,77.9051,77.9223,15702.0
2016-12-21 13:20:00,90.46,90.48,90.44,90.47,13483.0,77.9051,77.9223,77.8879,77.9137,13483.0
2016-12-21 13:25:00,90.46,90.48,90.42,90.48,7077.0,77.9051,77.9223,77.8707,77.9223,7077.0
2016-12-21 13:30:00,90.48,90.49,90.44,90.48,12348.0,77.9223,77.9309,77.8879,77.9223,12348.0
2016-12-21 13:35:00,90.48,90.5,90.47,90.49,16167.0,77.9223,77.9396,77.9137,77.9309,16167.0
2016-12-21 13:40:00,90.49,90.49,90.47,90.48,17831.0,77.9309,77.9309,77.9137,77.9223,17831.0
2016-12-21 13:45:00,90.48,90.49,90.4,90.49,41084.0,77.9223,77.9309,77.8534,77.9309,41084.0
2016-12-21 13:50:00,90.48,90.49,90.45,90.47,20815.0,77.9223,77.9309,77.8965,77.9137,20815.0
2016-12-21 13:55:00,90.48,90.48,90.37,90.38,6933.0,77.9223,77.9223,77.8276,77.8362,6933.0
2016-12-21 14:00:00,90.39,90.44,90.37,90.39,8490.0,77.8448,77.8879,77.8276,77.8448,8490.0
2016-12-21 14:05:00,90.39,90.44,90.39,90.43,7079.0,77.8448,77.8879,77.8448,77.8793,7079.0
2016-12-21 14:10:00,90.43,90.54,90.43,90.5,27345.0,77.8793,77.974,77.8793,77.9396,27345.0
2016-12-21 14:15:00,90.5,90.5,90.47,90.48,38706.0,77.9396,77.9396,77.9137,77.9223,38706.0
2016-12-21 14:20:00,90.49,90.49,90.48,90.49,14285.0,77.9309,77.9309,77.9223,77.9309,14285.0
2016-12-21 14:25:00,90.48,90.6,90.47,90.49,104012.0,77.9223,78.0257,77.9137,77.9309,104012.0
2016-12-21 14:30:00,90.51,90.57,90.46,90.48,40891.0,77.9482,77.9998,77.9051,77.9223,40891.0
2016-12-21 14:35:00,90.48,90.56,90.48,90.51,100694.0,77.9223,77.9912,77.9223,77.9482,100694.0
2016-12-21 14:40:00,90.52,90.54,90.5,90.53,27856.0,77.9568,77.974,77.9396,77.9654,27856.0
2016-12-21 14:45:00,90.53,90.53,90.51,90.51,11736.0,77.9654,77.9654,77.9482,77.9482,11736.0
2016-12-21 14:50:00,90.5,90.53,90.49,90.53,17622.0,77.9396,77.9654,77.9309,77.9654,17622.0
2016-12-21 14:55:00,90.53,90.53,90.51,90.52,15729.0,77.9654,77.9654,77.9482,77.9568,15729.0
2016-12-21 15:00:00,90.51,90.63,90.51,90.54,31647.0,77.9482,78.0515,77.9482,77.974,31647.0
2016-12-21 15:05:00,90.54,90.55,90.48,90.48,22216.0,77.974,77.9826,77.9223,77.9223,22216.0
2016-12-21 15:10:00,90.48,90.54,90.47,90.54,11064.0,77.9223,77.974,77.9137,77.974,11064.0
2016-12-21 15:15:00,90.54,90.54,90.51,90.53,13509.0,77.974,77.974,77.9482,77.9654,13509.0
2016-12-21 15:20:00,90.54,90.54,90.51,90.54,11827.0,77.974,77.974,77.9482,77.974,11827.0
2016-12-21 15:25:00,90.54,90.55,90.5,90.54,23835.0,77.974,77.9826,77.9396,77.974,23835.0
2016-12-21 15:30:00,90.53,90.55,90.47,90.48,36573.0,77.9654,77.9826,77.9137,77.9223,36573.0
2016-12-21 15:35:00,90.48,90.54,90.46,90.52,22579.0,77.9223,77.974,77.9051,77.9568,22579.0
2016-12-21 15:40:00,90.52,90.54,90.51,90.54,20434.0,77.9568,77.974,77.9482,77.974,20434.0
2016-12-21 15:45:00,90.53,90.53,90.48,90.53,38630.0,77.9654,77.9654,77.9223,77.9654,38630.0
2016-12-21 15:50:00,90.53,90.53,90.48,90.5,37564.0,77.9654,77.9654,77.9223,77.9396,37564.0
2016-12-21 15:55:00,90.5,90.5,90.42,90.43,66114.0,77.9396,77.9396,77.8707,77.8793,66114.0
2016-12-22 09:30:00,89.93,90.0,89.38,89.75,93545.0,77.4487,77.5089,76.975,77.2936,93545.0
2016-12-22 09:35:00,89.72,90.02,89.59,89.72,42275.0,77.2678,77.5262,77.1559,77.2678,42275.0
2016-12-22 09:40:00,89.7,89.81,89.53,89.63,64103.0,77.2506,77.3453,77.1042,77.1903,64103.0
2016-12-22 09:45:00,89.62,89.67,89.52,89.61,32850.0,77.1817,77.2248,77.0956,77.1731,32850.0
2016-12-22 09:50:00,89.62,89.7,89.46,89.51,43029.0,77.1817,77.2506,77.0439,77.087,43029.0
2016-12-22 09:55:00,89.5,90.03,89.5,89.77,87921.0,77.0783,77.5348,77.0783,77.3109,87921.0
2016-12-22 10:00:00,89.75,89.77,89.56,89.61,31294.0,77.2936,77.3109,77.13,77.1731,31294.0
2016-12-22 10:05:00,89.59,89.65,89.36,89.38,26541.0,77.1559,77.2075,76.9578,76.975,26541.0
2016-12-22 10:10:00,89.33,89.47,89.33,89.45,38157.0,76.9319,77.0525,76.9319,77.0353,38157.0
2016-12-22 10:15:00,89.43,89.58,89.38,89.56,26901.0,77.0181,77.1472,76.975,77.13,26901.0
2016-12-22 10:20:00,89.54,89.58,89.42,89.43,26559.0,77.1128,77.1472,77.0094,77.0181,26559.0
2016-12-22 10:25:00,89.44,89.49,89.41,89.44,28824.0,77.0267,77.0697,77.0008,77.0267,28824.0
2016-12-22 10:30:00,89.44,89.55,89.43,89.49,33269.0,77.0267,77.1214,77.0181,77.0697,33269.0
2016-12-22 10:35:00,89.48,89.56,89.32,89.43,68377.0,77.0611,77.13,76.9233,77.0181,68377.0
2016-12-22 10:40:00,89.44,89.47,89.34,89.36,17054.0,77.0267,77.0525,76.9406,76.9578,17054.0
2016-12-22 10:45:00,89.37,89.38,89.22,89.25,19136.0,76.9664,76.975,76.8372,76.863,19136.0
2016-12-22 10:50:00,89.25,89.26,89.13,89.14,28470.0,76.863,76.8717,76.7597,76.7683,28470.0
2016-12-22 10:55:00,89.15,89.18,88.97,88.98,45812.0,76.7769,76.8028,76.6219,76.6305,45812.0
2016-12-22 11:00:00,88.99,89.02,88.94,88.99,33315.0,76.6391,76.665,76.5961,76.6391,33315.0
2016-12-22 11:05:00,88.99,88.99,88.79,88.86,34430.0,76.6391,76.6391,76.4669,76.5272,34430.0
2016-12-22 11:10:00,88.86,88.93,88.81,88.81,36479.0,76.5272,76.5875,76.4841,76.4841,36479.0
2016-12-22 11:15:00,88.82,89.06,88.81,88.94,29384.0,76.4927,76.6994,76.4841,76.5961,29384.0
2016-12-22 11:20:00,88.94,89.09,88.88,88.88,19216.0,76.5961,76.7252,76.5444,76.5444,19216.0
2016-12-22 11:25:00,88.88,88.89,88.77,88.79,19339.0,76.5444,76.553,76.4497,76.4669,19339.0
2016-12-22 11:30:00,88.81,88.97,88.81,88.88,39514.0,76.4841,76.6219,76.4841,76.5444,39514.0
2016-12-22 11:35:00,88.88,88.93,88.78,88.87,49697.0,76.5444,76.5875,76.4583,76.5358,49697.0
2016-12-22 11:40:00,88.89,88.89,88.7,88.81,27390.0,76.553,76.553,76.3894,76.4841,27390.0
2016-12-22 11:45:00,88.8,88.84,88.73,88.76,10057.0,76.4755,76.5099,76.4152,76.441,10057.0
2016-12-22 11:50:00,88.74,88.75,88.64,88.68,22601.0,76.4238,76.4324,76.3377,76.3722,22601.0
2016-12-22 11:55:00,88.68,88.94,88.63,88.86,39161.0,76.3722,76.5961,76.3291,76.5272,39161.0
2016-12-22 12:00:00,88.89,89.03,88.89,89.03,7352.0,76.553,76.6736,76.553,76.6736,7352.0
2016-12-22 12:05:00,89.03,89.12,89.0,89.03,13370.0,76.6736,76.7511,76.6477,76.6736,13370.0
2016-12-22 12:10:00,89.02,89.07,88.92,89.05,36416.0,76.665,76.708,76.5788,76.6908,36416.0
2016-12-22 12:15:00,89.05,89.12,88.97,89.09,25269.0,76.6908,76.7511,76.6219,76.7252,25269.0
2016-12-22 12:20:00,89.09,89.13,89.0,89.02,23024.0,76.7252,76.7597,76.6477,76.665,23024.0
2016-12-22 12:25:00,89.02,89.14,89.0,89.13,19270.0,76.665,76.7683,76.6477,76.7597,19270.0
2016-12-22 12:30:00,89.13,89.23,89.08,89.23,26115.0,76.7597,76.8458,76.7166,76.8458,26115.0
2016-12-22 12:35:00,89.23,89.31,89.16,89.19,22859.0,76.8458,76.9147,76.7855,76.8114,22859.0
2016-12-22 12:40:00,89.21,89.27,89.2,89.25,15171.0,76.8286,76.8803,76.82,76.863,15171.0
2016-12-22 12:45:00,89.26,89.32,89.22,89.24,14463.0,76.8717,76.9233,76.8372,76.8544,14463.0
2016-12-22 12:50:00,89.24,89.28,89.21,89.28,20581.0,76.8544,76.8889,76.8286,76.8889,20581.0
2016-12-22 12:55:00,89.26,89.27,89.04,89.05,74309.0,76.8717,76.8803,76.6822,76.6908,74309.0
2016-12-22 13:00:00,89.05,89.17,89.03,89.08,19137.0,76.6908,76.7941,76.6736,76.7166,19137.0
2016-12-22 13:05:00,89.06,89.24,89.04,89.24,7988.0,76.6994,76.8544,76.6822,76.8544,7988.0
2016-12-22 13:10:00,89.23,89.25,89.14,89.2,12872.0,76.8458,76.863,76.7683,76.82,12872.0
2016-12-22 13:15:00,89.22,89.25,89.15,89.15,11103.0,76.8372,76.863,76.7769,76.7769,11103.0
2016-12-22 13:20:00,89.18,89.24,89.14,89.14,18988.0,76.8028,76.8544,76.7683,76.7683,18988.0
2016-12-22 13:25:00,89.16,89.19,89.14,89.17,8766.0,76.7855,76.8114,76.7683,76.7941,8766.0
2016-12-22 13:30:00,89.16,89.19,89.13,89.13,9824.0,76.7855,76.8114,76.7597,76.7597,9824.0
2016-12-22 13:35:00,89.13,89.14,89.08,89.12,6629.0,76.7597,76.7683,76.7166,76.7511,6629.0
2016-12-22 13:40:00,89.12,89.29,89.11,89.21,17278.0,76.7511,76.8975,76.7425,76.8286,17278.0
2016-12-22 13:45:00,89.25,89.38,89.2,89.37,21486.0,76.863,76.975,76.82,76.9664,21486.0
2016-12-22 13:50:00,89.37,89.38,89.24,89.36,30215.0,76.9664,76.975,76.8544,76.9578,30215.0
2016-12-22 13:55:00,89.36,89.42,89.34,89.41,35317.0,76.9578,77.0094,76.9406,77.0008,35317.0
2016-12-22 14:00:00,89.4,89.41,89.31,89.34,8431.0,76.9922,77.0008,76.9147,76.9406,8431.0
2016-12-22 14:05:00,89.35,89.44,89.34,89.41,12273.0,76.9492,77.0267,76.9406,77.0008,12273.0
2016-12-22 14:10:00,89.43,89.43,89.35,89.35,11370.0,77.0181,77.0181,76.9492,76.9492,11370.0
2016-12-22 14:15:00,89.38,89.43,89.37,89.4,10287.0,76.975,77.0181,76.9664,76.9922,10287.0
2016-12-22 14:20:00,89.4,89.41,89.31,89.31,15250.0,76.9922,77.0008,76.9147,76.9147,15250.0
2016-12-22 14:25:00,89.31,89.46,89.3,89.36,20284.0,76.9147,77.0439,76.9061,76.9578,20284.0
2016-12-22 14:30:00,89.38,89.41,89.34,89.35,7215.0,76.975,77.0008,76.9406,76.9492,7215.0
2016-12-22 14:35:00,89.37,89.38,89.34,89.36,12821.0,76.9664,76.975,76.9406,76.9578,12821.0
2016-12-22 14:40:00,89.36,89.37,89.28,89.28,23941.0,76.9578,76.9664,76.8889,76.8889,23941.0
2016-12-22 14:45:00,89.29,89.3,89.22,89.26,9282.0,76.8975,76.9061,76.8372,76.8717,9282.0
2016-12-22 14:50:00,89.26,89.33,89.23,89.33,11790.0,76.8717,76.9319,76.8458,76.9319,11790.0
2016-12-22 14:55:00,89.33,89.33,89.25,89.3,10783.0,76.9319,76.9319,76.863,76.9061,10783.0
2016-12-22 15:00:00,89.28,89.3,89.22,89.28,10398.0,76.8889,76.9061,76.8372,76.8889,10398.0
2016-12-22 15:05:00,89.25,89.28,89.19,89.22,19673.0,76.863,76.8889,76.8114,76.8372,19673.0
2016-12-22 15:10:00,89.2,89.22,89.11,89.14,7835.0,76.82,76.8372,76.7425,76.7683,7835.0
2016-12-22 15:15:00,89.14,89.16,89.09,89.1,20914.0,76.7683,76.7855,76.7252,76.7339,20914.0
2016-12-22 15:20:00,89.11,89.15,89.1,89.15,18036.0,76.7425,76.7769,76.7339,76.7769,18036.0
2016-12-22 15:25:00,89.14,89.16,89.1,89.11,28981.0,76.7683,76.7855,76.7339,76.7425,28981.0
2016-12-22 15:30:00,89.11,89.13,89.05,89.06,62535.0,76.7425,76.7597,76.6908,76.6994,62535.0
2016-12-22 15:35:00,89.07,89.18,89.06,89.18,35313.0,76.708,76.8028,76.6994,76.8028,35313.0
2016-12-22 15:40:00,89.18,89.27,89.18,89.23,33950.0,76.8028,76.8803,76.8028,76.8458,33950.0
2016-12-22 15:45:00,89.21,89.25,89.19,89.19,44787.0,76.8286,76.863,76.8114,76.8114,44787.0
2016-12-22 15:50:00,89.2,89.26,89.19,89.23,37716.0,76.82,76.8717,76.8114,76.8458,37716.0
2016-12-22 15:55:00,89.23,89.27,89.19,89.2,115986.0,76.8458,76.8803,76.8114,76.82,115986.0
2016-12-23 09:30:00,89.35,89.62,89.12,89.55,39191.0,76.9492,77.1817,76.7511,77.1214,39191.0
2016-12-23 09:35:00,89.58,89.72,89.36,89.67,16893.0,77.1472,77.2678,76.9578,77.2248,16893.0
2016-12-23 09:40:00,89.67,89.87,89.66,89.79,29482.0,77.2248,77.397,77.2161,77.3281,29482.0
2016-12-23 09:45:00,89.81,89.83,89.68,89.78,30306.0,77.3453,77.3625,77.2334,77.3195,30306.0
2016-12-23 09:50:00,89.77,90.02,89.68,89.89,49360.0,77.3109,77.5262,77.2334,77.4142,49360.0
2016-12-23 09:55:00,89.89,90.12,89.88,90.09,43896.0,77.4142,77.6123,77.4056,77.5865,43896.0
2016-12-23 10:00:00,90.12,90.13,89.92,89.99,44389.0,77.6123,77.6209,77.4401,77.5003,44389.0
2016-12-23 10:05:00,90.02,90.09,89.98,90.05,26850.0,77.5262,77.5865,77.4917,77.552,26850.0
2016-12-23 10:10:00,90.06,90.19,89.98,90.12,41752.0,77.5606,77.6726,77.4917,77.6123,41752.0
2016-12-23 10:15:00,90.16,90.18,90.04,90.09,44884.0,77.6467,77.664,77.5434,77.5865,44884.0
2016-12-23 10:20:00,90.08,90.18,90.01,90.11,26817.0,77.5778,77.664,77.5176,77.6037,26817.0
2016-12-23 10:25:00,90.13,90.16,89.98,90.13,42854.0,77.6209,77.6467,77.4917,77.6209,42854.0
2016-12-23 10:30:00,90.12,90.15,90.07,90.1,13899.0,77.6123,77.6381,77.5692,77.5951,13899.0
2016-12-23 10:35:00,90.12,90.12,90.06,90.1,47530.0,77.6123,77.6123,77.5606,77.5951,47530.0
2016-12-23 10:40:00,90.11,90.11,89.94,90.03,14470.0,77.6037,77.6037,77.4573,77.5348,14470.0
2016-12-23 10:45:00,90.03,90.05,89.94,90.01,7018.0,77.5348,77.552,77.4573,77.5176,7018.0
2016-12-23 10:50:00,90.01,90.01,89.79,89.85,17261.0,77.5176,77.5176,77.3281,77.3798,17261.0
2016-12-23 10:55:00,89.83,89.89,89.76,89.8,9840.0,77.3625,77.4142,77.3023,77.3367,9840.0
2016-12-23 11:00:00,89.79,89.79,89.69,89.69,11237.0,77.3281,77.3281,77.242,77.242,11237.0
2016-12-23 11:05:00,89.72,89.82,89.72,89.78,7499.0,77.2678,77.3539,77.2678,77.3195,7499.0
2016-12-23 11:10:00,89.78,89.83,89.75,89.75,6531.0,77.3195,77.3625,77.2936,77.2936,6531.0
2016-12-23 11:15:00,89.74,89.78,89.64,89.64,7960.0,77.285,77.3195,77.1989,77.1989,7960.0
2016-12-23 11:20:00,89.6,89.69,89.59,89.69,3960.0,77.1645,77.242,77.1559,77.242,3960.0
2016-12-23 11:25:00,89.7,89.78,89.69,89.72,10823.0,77.2506,77.3195,77.242,77.2678,10823.0
2016-12-23 11:30:00,89.72,89.74,89.6,89.65,44413.0,77.2678,77.285,77.1645,77.2075,44413.0
2016-12-23 11:35:00,89.64,89.64,89.5,89.55,85736.0,77.1989,77.1989,77.0783,77.1214,85736.0
2016-12-23 11:40:00,89.56,89.6,89.51,89.54,38611.0,77.13,77.1645,77.087,77.1128,38611.0
2016-12-23 11:45:00,89.55,89.6,89.54,89.58,13260.0,77.1214,77.1645,77.1128,77.1472,13260.0
2016-12-23 11:50:00,89.58,89.58,89.46,89.46,31305.0,77.1472,77.1472,77.0439,77.0439,31305.0
2016-12-23 11:55:00,89.46,89.54,89.41,89.54,16342.0,77.0439,77.1128,77.0008,77.1128,16342.0
2016-12-23 12:00:00,89.55,89.56,89.48,89.49,7800.0,77.1214,77.13,77.0611,77.0697,7800.0
2016-12-23 12:05:00,89.48,89.51,89.41,89.5,5879.0,77.0611,77.087,77.0008,77.0783,5879.0
2016-12-23 12:10:00,89.49,89.55,89.49,89.49,4855.0,77.0697,77.1214,77.0697,77.0697,4855.0
2016-12-23 12:15:00,89.51,89.52,89.47,89.5,5253.0,77.087,77.0956,77.0525,77.0783,5253.0
2016-12-23 12:20:00,89.51,89.56,89.47,89.53,9979.0,77.087,77.13,77.0525,77.1042,9979.0
2016-12-23 12:25:00,89.52,89.56,89.49,89.54,11245.0,77.0956,77.13,77.0697,77.1128,11245.0
2016-12-23 12:30:00,89.56,89.56,89.48,89.48,8331.0,77.13,77.13,77.0611,77.0611,8331.0
2016-12-23 12:35:00,89.49,89.56,89.49,89.5,14366.0,77.0697,77.13,77.0697,77.0783,14366.0
2016-12-23 12:40:00,89.5,89.55,89.5,89.52,9839.0,77.0783,77.1214,77.0783,77.0956,9839.0
2016-12-23 12:45:00,89.53,89.55,89.51,89.52,9765.0,77.1042,77.1214,77.087,77.0956,9765.0
2016-12-23 12:50:00,89.53,89.54,89.5,89.54,6339.0,77.1042,77.1128,77.0783,77.1128,6339.0
2016-12-23 12:55:00,89.54,89.55,89.51,89.53,13499.0,77.1128,77.1214,77.087,77.1042,13499.0
2016-12-23 13:00:00,89.54,89.54,89.51,89.53,9083.0,77.1128,77.1128,77.087,77.1042,9083.0
2016-12-23 13:05:00,89.53,89.53,89.51,89.51,3956.0,77.1042,77.1042,77.087,77.087,3956.0
2016-12-23 13:10:00,89.53,89.54,89.47,89.47,13609.0,77.1042,77.1128,77.0525,77.0525,13609.0
2016-12-23 13:15:00,89.49,89.54,89.48,89.54,31664.0,77.0697,77.1128,77.0611,77.1128,31664.0
2016-12-23 13:20:00,89.54,89.56,89.47,89.48,31880.0,77.1128,77.13,77.0525,77.0611,31880.0
2016-12-23 13:25:00,89.49,89.59,89.48,89.55,78622.0,77.0697,77.1559,77.0611,77.1214,78622.0
2016-12-23 13:30:00,89.57,89.58,89.53,89.56,67350.0,77.1386,77.1472,77.1042,77.13,67350.0
2016-12-23 13:35:00,89.56,89.57,89.55,89.57,32728.0,77.13,77.1386,77.1214,77.1386,32728.0
2016-12-23 13:40:00,89.56,89.58,89.55,89.55,25965.0,77.13,77.1472,77.1214,77.1214,25965.0
2016-12-23 13:45:00,89.55,89.57,89.53,89.56,66697.0,77.1214,77.1386,77.1042,77.13,66697.0
2016-12-23 13:50:00,89.57,89.57,89.55,89.57,27563.0,77.1386,77.1386,77.1214,77.1386,27563.0
2016-12-23 13:55:00,89.56,89.57,89.54,89.54,42000.0,77.13,77.1386,77.1128,77.1128,42000.0
2016-12-23 14:00:00,89.54,89.56,89.53,89.56,25499.0,77.1128,77.13,77.1042,77.13,25499.0
2016-12-23 14:05:00,89.56,89.65,89.53,89.64,153412.0,77.13,77.2075,77.1042,77.1989,153412.0
2016-12-23 14:10:00,89.62,89.7,89.6,89.68,44110.0,77.1817,77.2506,77.1645,77.2334,44110.0
2016-12-23 14:15:00,89.68,89.74,89.6,89.61,94100.0,77.2334,77.285,77.1645,77.1731,94100.0
2016-12-23 14:20:00,89.61,89.62,89.58,89.61,110255.0,77.1731,77.1817,77.1472,77.1731,110255.0
2016-12-23 14:25:00,89.61,89.62,89.59,89.62,90220.0,77.1731,77.1817,77.1559,77.1817,90220.0
2016-12-23 14:30:00,89.62,89.62,89.61,89.62,28707.0,77.1817,77.1817,77.1731,77.1817,28707.0
2016-12-23 14:35:00,89.62,89.64,89.61,89.61,82259.0,77.1817,77.1989,77.1731,77.1731,82259.0
2016-12-23 14:40:00,89.62,89.64,89.62,89.64,9581.0,77.1817,77.1989,77.1817,77.1989,9581.0
2016-12-23 14:45:00,89.64,89.64,89.62,89.64,15560.0,77.1989,77.1989,77.1817,77.1989,15560.0
2016-12-23 14:50:00,89.64,89.64,89.62,89.64,18229.0,77.1989,77.1989,77.1817,77.1989,18229.0
2016-12-23 14:55:00,89.64,89.65,89.6,89.61,56559.0,77.1989,77.2075,77.1645,77.1731,56559.0
2016-12-23 15:00:00,89.6,89.64,89.59,89.62,109216.0,77.1645,77.1989,77.1559,77.1817,109216.0
2016-12-23 15:05:00,89.62,89.64,89.62,89.64,23815.0,77.1817,77.1989,77.1817,77.1989,23815.0
2016-12-23 15:10:00,89.64,89.64,89.6,89.62,49238.0,77.1989,77.1989,77.1645,77.1817,49238.0
2016-12-23 15:15:00,89.63,89.63,89.62,89.63,17210.0,77.1903,77.1903,77.1817,77.1903,17210.0
2016-12-23 15:20:00,89.63,89.63,89.61,89.63,26243.0,77.1903,77.1903,77.1731,77.1903,26243.0
2016-12-23 15:25:00,89.63,89.63,89.6,89.62,46083.0,77.1903,77.1903,77.1645,77.1817,46083.0
2016-12-23 15:30:00,89.62,89.62,89.6,89.62,16224.0,77.1817,77.1817,77.1645,77.1817,16224.0
2016-12-23 15:35:00,89.62,89.62,89.6,89.62,26015.0,77.1817,77.1817,77.1645,77.1817,26015.0
2016-12-23 15:40:00,89.62,89.62,89.59,89.62,50459.0,77.1817,77.1817,77.1559,77.1817,50459.0
2016-12-23 15:45:00,89.62,89.63,89.61,89.63,37021.0,77.1817,77.1903,77.1731,77.1903,37021.0
2016-12-23 15:50:00,89.63,89.64,89.6,89.64,83010.0,77.1903,77.1989,77.1645,77.1989,83010.0
2016-12-23 15:55:00,89.64,89.7,89.63,89.67,107605.0,77.1989,77.2506,77.1903,77.2248,107605.0
2016-12-27 09:30:00,90.23,90.23,89.76,90.07,29441.0,77.707,77.707,77.3023,77.5692,29441.0
2016-12-27 09:35:00,90.07,90.11,89.83,89.91,14953.0,77.5692,77.6037,77.3625,77.4314,14953.0
2016-12-27 09:40:00,89.93,90.21,89.9,90.02,20950.0,77.4487,77.6898,77.4228,77.5262,20950.0
2016-12-27 09:45:00,90.01,90.04,89.9,89.96,18496.0,77.5176,77.5434,77.4228,77.4745,18496.0
2016-12-27 09:50:00,90.02,90.04,89.87,89.88,27421.0,77.5262,77.5434,77.397,77.4056,27421.0
2016-12-27 09:55:00,89.87,89.87,89.7,89.79,17048.0,77.397,77.397,77.2506,77.3281,17048.0
2016-12-27 10:00:00,89.75,89.79,89.72,89.73,8164.0,77.2936,77.3281,77.2678,77.2764,8164.0
2016-12-27 10:05:00,89.74,89.82,89.72,89.8,13039.0,77.285,77.3539,77.2678,77.3367,13039.0
2016-12-27 10:10:00,89.81,89.81,89.75,89.79,3756.0,77.3453,77.3453,77.2936,77.3281,3756.0
2016-12-27 10:15:00,89.8,89.83,89.71,89.76,7524.0,77.3367,77.3625,77.2592,77.3023,7524.0
2016-12-27 10:20:00,89.73,89.73,89.67,89.68,8685.0,77.2764,77.2764,77.2248,77.2334,8685.0
2016-12-27 10:25:00,89.69,89.72,89.66,89.7,4590.0,77.242,77.2678,77.2161,77.2506,4590.0
2016-12-27 10:30:00,89.69,89.74,89.66,89.68,18370.0,77.242,77.285,77.2161,77.2334,18370.0
2016-12-27 10:35:00,89.68,89.74,89.67,89.7,10536.0,77.2334,77.285,77.2248,77.2506,10536.0
2016-12-27 10:40:00,89.71,89.74,89.68,89.72,15688.0,77.2592,77.285,77.2334,77.2678,15688.0
2016-12-27 10:45:00,89.71,89.73,89.66,89.66,46735.0,77.2592,77.2764,77.2161,77.2161,46735.0
2016-12-27 10:50:00,89.68,89.72,89.65,89.72,15644.0,77.2334,77.2678,77.2075,77.2678,15644.0
2016-12-27 10:55:00,89.72,89.73,89.7,89.72,17513.0,77.2678,77.2764,77.2506,77.2678,17513.0
2016-12-27 11:00:00,89.72,89.73,89.7,89.7,123182.0,77.2678,77.2764,77.2506,77.2506,123182.0
2016-12-27 11:05:00,89.7,89.91,89.7,89.91,100460.0,77.2506,77.4314,77.2506,77.4314,100460.0
2016-12-27 11:10:00,89.9,89.96,89.8,89.83,14270.0,77.4228,77.4745,77.3367,77.3625,14270.0
2016-12-27 11:15:00,89.83,89.88,89.76,89.78,31879.0,77.3625,77.4056,77.3023,77.3195,31879.0
2016-12-27 11:20:00,89.78,89.84,89.77,89.83,17466.0,77.3195,77.3712,77.3109,77.3625,17466.0
2016-12-27 11:25:00,89.82,89.84,89.8,89.83,30304.0,77.3539,77.3712,77.3367,77.3625,30304.0
2016-12-27 11:30:00,89.82,89.88,89.8,89.8,54323.0,77.3539,77.4056,77.3367,77.3367,54323.0
2016-12-27 11:35:00,89.8,89.84,89.8,89.82,13985.0,77.3367,77.3712,77.3367,77.3539,13985.0
2016-12-27 11:40:00,89.83,89.86,89.83,89.84,25647.0,77.3625,77.3884,77.3625,77.3712,25647.0
2016-12-27 11:45:00,89.85,89.85,89.8,89.83,2541.0,77.3798,77.3798,77.3367,77.3625,2541.0
2016-12-27 11:50:00,89.83,89.83,89.8,89.82,4300.0,77.3625,77.3625,77.3367,77.3539,4300.0
2016-12-27 11:55:00,89.8,89.85,89.8,89.84,5677.0,77.3367,77.3798,77.3367,77.3712,5677.0
2016-12-27 12:00:00,89.85,89.85,89.81,89.82,6134.0,77.3798,77.3798,77.3453,77.3539,6134.0
2016-12-27 12:05:00,89.83,89.85,89.82,89.84,13468.0,77.3625,77.3798,77.3539,77.3712,13468.0
2016-12-27 12:10:00,89.85,89.87,89.78,89.79,13489.0,77.3798,77.397,77.3195,77.3281,13489.0
2016-12-27 12:15:00,89.78,89.84,89.78,89.82,6917.0,77.3195,77.3712,77.3195,77.3539,6917.0
2016-12-27 12:20:00,89.83,89.84,89.81,89.81,4474.0,77.3625,77.3712,77.3453,77.3453,4474.0
2016-12-27 12:25:00,89.81,89.84,89.8,89.82,5358.0,77.3453,77.3712,77.3367,77.3539,5358.0
2016-12-27 12:30:00,89.82,89.82,89.8,89.82,4900.0,77.3539,77.3539,77.3367,77.3539,4900.0
2016-12-27 12:35:00,89.83,89.83,89.78,89.79,3571.0,77.3625,77.3625,77.3195,77.3281,3571.0
2016-12-27 12:40:00,89.79,89.83,89.75,89.76,11608.0,77.3281,77.3625,77.2936,77.3023,11608.0
2016-12-27 12:45:00,89.76,89.8,89.73,89.8,10996.0,77.3023,77.3367,77.2764,77.3367,10996.0
2016-12-27 12:50:00,89.81,89.81,89.72,89.77,17280.0,77.3453,77.3453,77.2678,77.3109,17280.0
2016-12-27 12:55:00,89.76,89.79,89.76,89.79,6883.0,77.3023,77.3281,77.3023,77.3281,6883.0
2016-12-27 13:00:00,89.78,89.79,89.77,89.79,13256.0,77.3195,77.3281,77.3109,77.3281,13256.0
2016-12-27 13:05:00,89.79,89.79,89.75,89.76,13311.0,77.3281,77.3281,77.2936,77.3023,13311.0
2016-12-27 13:10:00,89.76,89.79,89.75,89.78,7581.0,77.3023,77.3281,77.2936,77.3195,7581.0
2016-12-27 13:15:00,89.78,89.78,89.74,89.77,10694.0,77.3195,77.3195,77.285,77.3109,10694.0
2016-12-27 13:20:00,89.77,89.79,89.77,89.78,2800.0,77.3109,77.3281,77.3109,77.3195,2800.0
2016-12-27 13:25:00,89.77,89.78,89.76,89.77,7774.0,77.3109,77.3195,77.3023,77.3109,7774.0
2016-12-27 13:30:00,89.76,89.78,89.76,89.78,6286.0,77.3023,77.3195,77.3023,77.3195,6286.0
2016-12-27 13:35:00,89.78,89.8,89.75,89.78,38844.0,77.3195,77.3367,77.2936,77.3195,38844.0
2016-12-27 13:40:00,89.77,89.81,89.74,89.81,51433.0,77.3109,77.3453,77.285,77.3453,51433.0
2016-12-27 13:45:00,89.81,89.84,89.78,89.81,23191.0,77.3453,77.3712,77.3195,77.3453,23191.0
2016-12-27 13:50:00,89.81,89.82,89.74,89.78,40353.0,77.3453,77.3539,77.285,77.3195,40353.0
2016-12-27 13:55:00,89.78,89.85,89.78,89.83,22458.0,77.3195,77.3798,77.3195,77.3625,22458.0
2016-12-27 14:00:00,89.83,89.84,89.79,89.82,22791.0,77.3625,77.3712,77.3281,77.3539,22791.0
2016-12-27 14:05:00,89.82,89.83,89.81,89.83,13489.0,77.3539,77.3625,77.3453,77.3625,13489.0
2016-12-27 14:10:00,89.83,89.83,89.78,89.8,15011.0,77.3625,77.3625,77.3195,77.3367,15011.0
2016-12-27 14:15:00,89.8,89.88,89.79,89.81,44095.0,77.3367,77.4056,77.3281,77.3453,44095.0
2016-12-27 14:20:00,89.81,89.82,89.75,89.76,27956.0,77.3453,77.3539,77.2936,77.3023,27956.0
2016-12-27 14:25:00,89.77,89.77,89.75,89.75,43091.0,77.3109,77.3109,77.2936,77.2936,43091.0
2016-12-27 14:30:00,89.75,89.76,89.72,89.74,30170.0,77.2936,77.3023,77.2678,77.285,30170.0
2016-12-27 14:35:00,89.73,89.76,89.73,89.75,14206.0,77.2764,77.3023,77.2764,77.2936,14206.0
2016-12-27 14:40:00,89.76,89.76,89.74,89.75,17078.0,77.3023,77.3023,77.285,77.2936,17078.0
2016-12-27 14:45:00,89.75,89.81,89.74,89.81,35649.0,77.2936,77.3453,77.285,77.3453,35649.0
2016-12-27 14:50:00,89.81,89.83,89.76,89.77,62955.0,77.3453,77.3625,77.3023,77.3109,62955.0
2016-12-27 14:55:00,89.78,89.8,89.76,89.77,34418.0,77.3195,77.3367,77.3023,77.3109,34418.0
2016-12-27 15:00:00,89.77,89.83,89.77,89.78,52087.0,77.3109,77.3625,77.3109,77.3195,52087.0
2016-12-27 15:05:00,89.8,89.9,89.79,89.85,31024.0,77.3367,77.4228,77.3281,77.3798,31024.0
2016-12-27 15:10:00,89.85,89.94,89.84,89.89,22582.0,77.3798,77.4573,77.3712,77.4142,22582.0
2016-12-27 15:15:00,89.89,89.94,89.88,89.91,9695.0,77.4142,77.4573,77.4056,77.4314,9695.0
2016-12-27 15:20:00,89.9,89.92,89.85,89.91,25084.0,77.4228,77.4401,77.3798,77.4314,25084.0
2016-12-27 15:25:00,89.89,89.89,89.86,89.88,9522.0,77.4142,77.4142,77.3884,77.4056,9522.0
2016-12-27 15:30:00,89.88,89.88,89.84,89.87,11470.0,77.4056,77.4056,77.3712,77.397,11470.0
2016-12-27 15:35:00,89.86,89.87,89.83,89.85,20116.0,77.3884,77.397,77.3625,77.3798,20116.0
2016-12-27 15:40:00,89.85,89.9,89.84,89.89,11614.0,77.3798,77.4228,77.3712,77.4142,11614.0
2016-12-27 15:45:00,89.88,89.88,89.74,89.77,32099.0,77.4056,77.4056,77.285,77.3109,32099.0
2016-12-27 15:50:00,89.77,89.82,89.77,89.78,27884.0,77.3109,77.3539,77.3109,77.3195,27884.0
2016-12-27 15:55:00,89.77,89.78,89.73,89.76,49156.0,77.3109,77.3195,77.2764,77.3023,49156.0
2016-12-28 09:30:00,89.99,89.99,89.65,89.71,25771.0,77.5003,77.5003,77.2075,77.2592,25771.0
2016-12-28 09:35:00,89.71,89.8,89.55,89.56,26589.0,77.2592,77.3367,77.1214,77.13,26589.0
2016-12-28 09:40:00,89.55,89.55,89.36,89.49,6521.0,77.1214,77.1214,76.9578,77.0697,6521.0
2016-12-28 09:45:00,89.45,89.49,89.38,89.49,7485.0,77.0353,77.0697,76.975,77.0697,7485.0
2016-12-28 09:50:00,89.47,89.56,89.27,89.27,9980.0,77.0525,77.13,76.8803,76.8803,9980.0
2016-12-28 09:55:00,89.27,89.33,89.19,89.27,17933.0,76.8803,76.9319,76.8114,76.8803,17933.0
2016-12-28 10:00:00,89.3,89.31,89.18,89.3,10678.0,76.9061,76.9147,76.8028,76.9061,10678.0
2016-12-28 10:05:00,89.28,89.3,89.12,89.12,40790.0,76.8889,76.9061,76.7511,76.7511,40790.0
2016-12-28 10:10:00,89.16,89.26,89.14,89.23,10693.0,76.7855,76.8717,76.7683,76.8458,10693.0
2016-12-28 10:15:00,89.23,89.3,89.18,89.21,35950.0,76.8458,76.9061,76.8028,76.8286,35950.0
2016-12-28 10:20:00,89.24,89.25,89.18,89.18,14255.0,76.8544,76.863,76.8028,76.8028,14255.0
2016-12-28 10:25:00,89.16,89.2,89.1,89.18,6482.0,76.7855,76.82,76.7339,76.8028,6482.0
2016-12-28 10:30:00,89.2,89.21,89.14,89.16,6382.0,76.82,76.8286,76.7683,76.7855,6382.0
2016-12-28 10:35:00,89.19,89.2,89.17,89.18,7931.0,76.8114,76.82,76.7941,76.8028,7931.0
2016-12-28 10:40:00,89.2,89.25,89.19,89.2,12389.0,76.82,76.863,76.8114,76.82,12389.0
2016-12-28 10:45:00,89.2,89.24,89.18,89.19,16389.0,76.82,76.8544,76.8028,76.8114,16389.0
2016-12-28 10:50:00,89.2,89.21,89.11,89.11,7117.0,76.82,76.8286,76.7425,76.7425,7117.0
2016-12-28 10:55:00,89.11,89.11,88.98,89.01,38921.0,76.7425,76.7425,76.6305,76.6564,38921.0
2016-12-28 11:00:00,89.02,89.07,88.97,89.03,33556.0,76.665,76.708,76.6219,76.6736,33556.0
2016-12-28 11:05:00,89.01,89.01,88.96,89.0,13436.0,76.6564,76.6564,76.6133,76.6477,13436.0
2016-12-28 11:10:00,88.99,89.01,88.92,88.92,6008.0,76.6391,76.6564,76.5788,76.5788,6008.0
2016-12-28 11:15:00,88.92,88.92,88.81,88.85,17098.0,76.5788,76.5788,76.4841,76.5186,17098.0
2016-12-28 11:20:00,88.9,89.03,88.9,89.01,19298.0,76.5616,76.6736,76.5616,76.6564,19298.0
2016-12-28 11:25:00,89.0,89.06,89.0,89.0,48502.0,76.6477,76.6994,76.6477,76.6477,48502.0
2016-12-28 11:30:00,89.01,89.19,89.0,89.19,36358.0,76.6564,76.8114,76.6477,76.8114,36358.0
2016-12-28 11:35:00,89.19,89.27,89.17,89.22,14242.0,76.8114,76.8803,76.7941,76.8372,14242.0
2016-12-28 11:40:00,89.25,89.3,89.22,89.23,7533.0,76.863,76.9061,76.8372,76.8458,7533.0
2016-12-28 11:45:00,89.23,89.27,89.2,89.22,4930.0,76.8458,76.8803,76.82,76.8372,4930.0
2016-12-28 11:50:00,89.24,89.24,89.2,89.23,4500.0,76.8544,76.8544,76.82,76.8458,4500.0
2016-12-28 11:55:00,89.2,89.22,89.12,89.12,7367.0,76.82,76.8372,76.7511,76.7511,7367.0
2016-12-28 12:00:00,89.12,89.12,88.93,88.98,10964.0,76.7511,76.7511,76.5875,76.6305,10964.0
2016-12-28 12:05:00,88.97,88.97,88.89,88.9,10829.0,76.6219,76.6219,76.553,76.5616,10829.0
2016-12-28 12:10:00,88.91,88.93,88.74,88.74,12457.0,76.5702,76.5875,76.4238,76.4238,12457.0
2016-12-28 12:15:00,88.73,88.77,88.65,88.76,15058.0,76.4152,76.4497,76.3463,76.441,15058.0
2016-12-28 12:20:00,88.74,88.74,88.67,88.74,5420.0,76.4238,76.4238,76.3635,76.4238,5420.0
2016-12-28 12:25:00,88.74,88.74,88.67,88.68,6799.0,76.4238,76.4238,76.3635,76.3722,6799.0
2016-12-28 12:30:00,88.7,88.72,88.58,88.58,12050.0,76.3894,76.4066,76.286,76.286,12050.0
2016-12-28 12:35:00,88.58,88.58,88.49,88.54,67156.0,76.286,76.286,76.2085,76.2516,67156.0
2016-12-28 12:40:00,88.54,88.6,88.44,88.48,43576.0,76.2516,76.3033,76.1655,76.1999,43576.0
2016-12-28 12:45:00,88.47,88.52,88.46,88.52,6793.0,76.1913,76.2344,76.1827,76.2344,6793.0
2016-12-28 12:50:00,88.51,88.51,88.38,88.42,31161.0,76.2257,76.2257,76.1138,76.1482,31161.0
2016-12-28 12:55:00,88.42,88.49,88.4,88.48,18171.0,76.1482,76.2085,76.131,76.1999,18171.0
2016-12-28 13:00:00,88.5,88.53,88.44,88.44,22084.0,76.2171,76.243,76.1655,76.1655,22084.0
2016-12-28 13:05:00,88.43,88.43,88.37,88.39,8606.0,76.1568,76.1568,76.1052,76.1224,8606.0
2016-12-28 13:10:00,88.42,88.44,88.39,88.44,8400.0,76.1482,76.1655,76.1224,76.1655,8400.0
2016-12-28 13:15:00,88.45,88.5,88.44,88.49,5100.0,76.1741,76.2171,76.1655,76.2085,5100.0
2016-12-28 13:20:00,88.48,88.5,88.4,88.47,16071.0,76.1999,76.2171,76.131,76.1913,16071.0
2016-12-28 13:25:00,88.44,88.51,88.38,88.4,21352.0,76.1655,76.2257,76.1138,76.131,21352.0
2016-12-28 13:30:00,88.41,88.52,88.41,88.48,11916.0,76.1396,76.2344,76.1396,76.1999,11916.0
2016-12-28 13:35:00,88.48,88.51,88.42,88.47,11984.0,76.1999,76.2257,76.1482,76.1913,11984.0
2016-12-28 13:40:00,88.45,88.48,88.34,88.34,11905.0,76.1741,76.1999,76.0793,76.0793,11905.0
2016-12-28 13:45:00,88.33,88.36,88.28,88.28,6338.0,76.0707,76.0966,76.0277,76.0277,6338.0
2016-12-28 13:50:00,88.31,88.32,88.17,88.18,28047.0,76.0535,76.0621,75.9329,75.9415,28047.0
2016-12-28 13:55:00,88.18,88.19,88.12,88.13,20328.0,75.9415,75.9502,75.8899,75.8985,20328.0
2016-12-28 14:00:00,88.12,88.25,88.11,88.16,32669.0,75.8899,76.0018,75.8813,75.9243,32669.0
2016-12-28 14:05:00,88.15,88.2,88.12,88.18,25901.0,75.9157,75.9588,75.8899,75.9415,25901.0
2016-12-28 14:10:00,88.18,88.18,88.01,88.02,24190.0,75.9415,75.9415,75.7951,75.8038,24190.0
2016-12-28 14:15:00,88.03,88.05,87.93,88.0,31112.0,75.8124,75.8296,75.7262,75.7865,31112.0
2016-12-28 14:20:00,88.02,88.06,87.84,87.88,30365.0,75.8038,75.8382,75.6487,75.6832,30365.0
2016-12-28 14:25:00,87.89,88.01,87.88,88.01,11765.0,75.6918,75.7951,75.6832,75.7951,11765.0
2016-12-28 14:30:00,88.0,88.16,88.0,88.14,20024.0,75.7865,75.9243,75.7865,75.9071,20024.0
2016-12-28 14:35:00,88.15,88.19,88.12,88.14,9199.0,75.9157,75.9502,75.8899,75.9071,9199.0
2016-12-28 14:40:00,88.13,88.13,88.04,88.11,22289.0,75.8985,75.8985,75.821,75.8813,22289.0
2016-12-28 14:45:00,88.11,88.12,88.01,88.04,28987.0,75.8813,75.8899,75.7951,75.821,28987.0
2016-12-28 14:50:00,88.02,88.06,87.99,88.03,18042.0,75.8038,75.8382,75.7779,75.8124,18042.0
2016-12-28 14:55:00,88.02,88.06,87.99,88.02,67111.0,75.8038,75.8382,75.7779,75.8038,67111.0
2016-12-28 15:00:00,88.03,88.27,88.02,88.25,35116.0,75.8124,76.0191,75.8038,76.0018,35116.0
2016-12-28 15:05:00,88.25,88.26,88.11,88.17,43626.0,76.0018,76.0104,75.8813,75.9329,43626.0
2016-12-28 15:10:00,88.16,88.16,88.04,88.06,41928.0,75.9243,75.9243,75.821,75.8382,41928.0
2016-12-28 15:15:00,88.06,88.12,88.05,88.08,33558.0,75.8382,75.8899,75.8296,75.8554,33558.0
2016-12-28 15:20:00,88.09,88.19,88.07,88.19,47410.0,75.864,75.9502,75.8468,75.9502,47410.0
2016-12-28 15:25:00,88.2,88.22,88.1,88.16,38421.0,75.9588,75.976,75.8726,75.9243,38421.0
2016-12-28 15:30:00,88.16,88.22,88.14,88.2,29897.0,75.9243,75.976,75.9071,75.9588,29897.0
2016-12-28 15:35:00,88.19,88.19,88.12,88.12,19941.0,75.9502,75.9502,75.8899,75.8899,19941.0
2016-12-28 15:40:00,88.13,88.13,88.04,88.04,32527.0,75.8985,75.8985,75.821,75.821,32527.0
2016-12-28 15:45:00,88.04,88.17,88.04,88.16,38575.0,75.821,75.9329,75.821,75.9243,38575.0
2016-12-28 15:50:00,88.16,88.2,88.14,88.17,67956.0,75.9243,75.9588,75.9071,75.9329,67956.0
2016-12-28 15:55:00,88.18,88.25,88.16,88.17,115541.0,75.9415,76.0018,75.9243,75.9329,115541.0
2016-12-29 09:30:00,88.42,88.55,88.2,88.44,22970.0,76.1482,76.2602,75.9588,76.1655,22970.0
2016-12-29 09:35:00,88.43,88.56,88.35,88.41,14578.0,76.1568,76.2688,76.088,76.1396,14578.0
2016-12-29 09:40:00,88.48,88.55,88.31,88.36,7298.0,76.1999,76.2602,76.0535,76.0966,7298.0
2016-12-29 09:45:00,88.41,88.41,88.02,88.02,9829.0,76.1396,76.1396,75.8038,75.8038,9829.0
2016-12-29 09:50:00,88.04,88.15,88.03,88.1,5463.0,75.821,75.9157,75.8124,75.8726,5463.0
2016-12-29 09:55:00,88.15,88.25,88.15,88.22,9128.0,75.9157,76.0018,75.9157,75.976,9128.0
2016-12-29 10:00:00,88.2,88.32,88.17,88.26,23623.0,75.9588,76.0621,75.9329,76.0104,23623.0
2016-12-29 10:05:00,88.26,88.3,88.07,88.07,8453.0,76.0104,76.0449,75.8468,75.8468,8453.0
2016-12-29 10:10:00,88.12,88.25,88.02,88.25,11400.0,75.8899,76.0018,75.8038,76.0018,11400.0
2016-12-29 10:15:00,88.22,88.24,88.13,88.13,10663.0,75.976,75.9932,75.8985,75.8985,10663.0
2016-12-29 10:20:00,88.11,88.11,87.98,87.98,13056.0,75.8813,75.8813,75.7693,75.7693,13056.0
2016-12-29 10:25:00,87.98,88.02,87.85,88.01,19801.0,75.7693,75.8038,75.6573,75.7951,19801.0
2016-12-29 10:30:00,88.0,88.04,87.94,87.94,10901.0,75.7865,75.821,75.7349,75.7349,10901.0
2016-12-29 10:35:00,87.94,88.0,87.71,87.71,26313.0,75.7349,75.7865,75.5368,75.5368,26313.0
2016-12-29 10:40:00,87.68,87.72,87.57,87.71,21843.0,75.5109,75.5454,75.4162,75.5368,21843.0
2016-12-29 10:45:00,87.69,87.73,87.52,87.52,15232.0,75.5196,75.554,75.3731,75.3731,15232.0
2016-12-29 10:50:00,87.51,87.52,87.33,87.35,24137.0,75.3645,75.3731,75.2095,75.2267,24137.0
2016-12-29 10:55:00,87.34,87.41,87.23,87.33,29488.0,75.2181,75.2784,75.1234,75.2095,29488.0
2016-12-29 11:00:00,87.32,87.46,87.32,87.42,12893.0,75.2009,75.3215,75.2009,75.287,12893.0
2016-12-29 11:05:00,87.41,87.48,87.39,87.43,16154.0,75.2784,75.3387,75.2612,75.2956,16154.0
2016-12-29 11:10:00,87.42,87.55,87.4,87.44,13961.0,75.287,75.399,75.2698,75.3043,13961.0
2016-12-29 11:15:00,87.44,87.52,87.44,87.51,17495.0,75.3043,75.3731,75.3043,75.3645,17495.0
2016-12-29 11:20:00,87.49,87.56,87.46,87.48,11505.0,75.3473,75.4076,75.3215,75.3387,11505.0
2016-12-29 11:25:00,87.49,87.5,87.35,87.36,9512.0,75.3473,75.3559,75.2267,75.2354,9512.0
2016-12-29 11:30:00,87.35,87.5,87.3,87.45,69099.0,75.2267,75.3559,75.1837,75.3129,69099.0
2016-12-29 11:35:00,87.44,87.47,87.39,87.42,10556.0,75.3043,75.3301,75.2612,75.287,10556.0
2016-12-29 11:40:00,87.43,87.49,87.41,87.47,10295.0,75.2956,75.3473,75.2784,75.3301,10295.0
2016-12-29 11:45:00,87.46,87.48,87.41,87.41,7690.0,75.3215,75.3387,75.2784,75.2784,7690.0
2016-12-29 11:50:00,87.4,87.41,87.32,87.4,8595.0,75.2698,75.2784,75.2009,75.2698,8595.0
2016-12-29 11:55:00,87.4,87.43,87.34,87.34,8996.0,75.2698,75.2956,75.2181,75.2181,8996.0
2016-12-29 12:00:00,87.35,87.36,87.3,87.32,9974.0,75.2267,75.2354,75.1837,75.2009,9974.0
2016-12-29 12:05:00,87.32,87.33,87.19,87.2,13903.0,75.2009,75.2095,75.0889,75.0976,13903.0
2016-12-29 12:10:00,87.2,87.21,87.0,87.11,17503.0,75.0976,75.1062,74.9253,75.0201,17503.0
2016-12-29 12:15:00,87.12,87.18,87.07,87.08,17154.0,75.0287,75.0803,74.9856,74.9942,17154.0
2016-12-29 12:20:00,87.07,87.14,87.03,87.12,18684.0,74.9856,75.0459,74.9512,75.0287,18684.0
2016-12-29 12:25:00,87.11,87.17,87.08,87.14,18731.0,75.0201,75.0717,74.9942,75.0459,18731.0
2016-12-29 12:30:00,87.15,87.17,87.06,87.06,12139.0,75.0545,75.0717,74.977,74.977,12139.0
2016-12-29 12:35:00,87.06,87.1,87.03,87.03,17061.0,74.977,75.0114,74.9512,74.9512,17061.0
2016-12-29 12:40:00,87.04,87.12,87.03,87.05,25495.0,74.9598,75.0287,74.9512,74.9684,25495.0
2016-12-29 12:45:00,87.05,87.09,87.02,87.07,15741.0,74.9684,75.0028,74.9425,74.9856,15741.0
2016-12-29 12:50:00,87.09,87.14,87.07,87.13,15741.0,75.0028,75.0459,74.9856,75.0373,15741.0
2016-12-29 12:55:00,87.13,87.15,87.05,87.05,23371.0,75.0373,75.0545,74.9684,74.9684,23371.0
2016-12-29 13:00:00,87.05,87.12,87.0,87.01,24411.0,74.9684,75.0287,74.9253,74.9339,24411.0
2016-12-29 13:05:00,87.01,87.01,86.95,87.0,11912.0,74.9339,74.9339,74.8823,74.9253,11912.0
2016-12-29 13:10:00,87.0,87.01,86.95,86.98,11355.0,74.9253,74.9339,74.8823,74.9081,11355.0
2016-12-29 13:15:00,86.99,87.01,86.95,87.0,9948.0,74.9167,74.9339,74.8823,74.9253,9948.0
2016-12-29 13:20:00,87.0,87.07,86.98,87.07,17012.0,74.9253,74.9856,74.9081,74.9856,17012.0
2016-12-29 13:25:00,87.07,87.26,87.06,87.24,11657.0,74.9856,75.1492,74.977,75.132,11657.0
2016-12-29 13:30:00,87.24,87.24,87.15,87.18,10652.0,75.132,75.132,75.0545,75.0803,10652.0
2016-12-29 13:35:00,87.17,87.18,87.12,87.18,7547.0,75.0717,75.0803,75.0287,75.0803,7547.0
2016-12-29 13:40:00,87.15,87.2,87.15,87.18,14256.0,75.0545,75.0976,75.0545,75.0803,14256.0
2016-12-29 13:45:00,87.18,87.18,87.13,87.14,7201.0,75.0803,75.0803,75.0373,75.0459,7201.0
2016-12-29 13:50:00,87.12,87.16,87.09,87.14,23076.0,75.0287,75.0631,75.0028,75.0459,23076.0
2016-12-29 13:55:00,87.13,87.17,87.12,87.16,12629.0,75.0373,75.0717,75.0287,75.0631,12629.0
2016-12-29 14:00:00,87.17,87.38,87.16,87.3,29526.0,75.0717,75.2526,75.0631,75.1837,29526.0
2016-12-29 14:05:00,87.3,87.35,87.29,87.35,26258.0,75.1837,75.2267,75.1751,75.2267,26258.0
2016-12-29 14:10:00,87.37,87.41,87.22,87.25,19199.0,75.244,75.2784,75.1148,75.1406,19199.0
2016-12-29 14:15:00,87.24,87.28,87.24,87.28,13602.0,75.132,75.1665,75.132,75.1665,13602.0
2016-12-29 14:20:00,87.28,87.35,87.28,87.31,28744.0,75.1665,75.2267,75.1665,75.1923,28744.0
2016-12-29 14:25:00,87.31,87.32,87.19,87.19,22256.0,75.1923,75.2009,75.0889,75.0889,22256.0
2016-12-29 14:30:00,87.19,87.22,87.1,87.12,18712.0,75.0889,75.1148,75.0114,75.0287,18712.0
2016-12-29 14:35:00,87.11,87.23,87.11,87.2,23171.0,75.0201,75.1234,75.0201,75.0976,23171.0
2016-12-29 14:40:00,87.21,87.21,87.16,87.2,17774.0,75.1062,75.1062,75.0631,75.0976,17774.0
2016-12-29 14:45:00,87.2,87.34,87.18,87.26,29471.0,75.0976,75.2181,75.0803,75.1492,29471.0
2016-12-29 14:50:00,87.27,87.27,87.18,87.2,46503.0,75.1578,75.1578,75.0803,75.0976,46503.0
2016-12-29 14:55:00,87.19,87.21,87.13,87.14,26972.0,75.0889,75.1062,75.0373,75.0459,26972.0
2016-12-29 15:00:00,87.14,87.14,87.12,87.13,43547.0,75.0459,75.0459,75.0287,75.0373,43547.0
2016-12-29 15:05:00,87.12,87.17,87.11,87.15,24229.0,75.0287,75.0717,75.0201,75.0545,24229.0
2016-12-29 15:10:00,87.15,87.18,87.12,87.16,32586.0,75.0545,75.0803,75.0287,75.0631,32586.0
2016-12-29 15:15:00,87.16,87.21,87.13,87.19,30678.0,75.0631,75.1062,75.0373,75.0889,30678.0
2016-12-29 15:20:00,87.19,87.2,87.15,87.19,33821.0,75.0889,75.0976,75.0545,75.0889,33821.0
2016-12-29 15:25:00,87.19,87.2,87.14,87.16,27871.0,75.0889,75.0976,75.0459,75.0631,27871.0
2016-12-29 15:30:00,87.16,87.19,87.13,87.15,35731.0,75.0631,75.0889,75.0373,75.0545,35731.0
2016-12-29 15:35:00,87.14,87.17,87.12,87.13,24822.0,75.0459,75.0717,75.0287,75.0373,24822.0
2016-12-29 15:40:00,87.13,87.18,87.13,87.18,29202.0,75.0373,75.0803,75.0373,75.0803,29202.0
2016-12-29 15:45:00,87.18,87.19,87.15,87.17,58646.0,75.0803,75.0889,75.0545,75.0717,58646.0
2016-12-29 15:50:00,87.17,87.19,87.12,87.12,48260.0,75.0717,75.0889,75.0287,75.0287,48260.0
2016-12-29 15:55:00,87.13,87.16,87.08,87.13,150080.0,75.0373,75.0631,74.9942,75.0373,150080.0
2016-12-30 09:30:00,87.08,87.41,86.28,86.33,83183.0,74.9942,75.2784,74.3052,74.3483,83183.0
2016-12-30 09:35:00,86.42,86.89,86.41,86.56,41421.0,74.4258,74.8306,74.4172,74.5464,41421.0
2016-12-30 09:40:00,86.53,87.0,86.53,86.96,25271.0,74.5205,74.9253,74.5205,74.8909,25271.0
2016-12-30 09:45:00,86.94,87.08,86.94,87.01,14972.0,74.8736,74.9942,74.8736,74.9339,14972.0
2016-12-30 09:50:00,87.04,87.19,86.96,87.14,24319.0,74.9598,75.0889,74.8909,75.0459,24319.0
2016-12-30 09:55:00,87.16,87.19,86.91,87.02,20393.0,75.0631,75.0889,74.8478,74.9425,20393.0
2016-12-30 10:00:00,86.99,86.99,86.8,86.96,35148.0,74.9167,74.9167,74.7531,74.8909,35148.0
2016-12-30 10:05:00,86.97,87.25,86.96,87.16,24618.0,74.8995,75.1406,74.8909,75.0631,24618.0
2016-12-30 10:10:00,87.16,87.27,87.13,87.24,15096.0,75.0631,75.1578,75.0373,75.132,15096.0
2016-12-30 10:15:00,87.23,87.3,87.13,87.28,26498.0,75.1234,75.1837,75.0373,75.1665,26498.0
2016-12-30 10:20:00,87.27,87.41,87.26,87.3,25102.0,75.1578,75.2784,75.1492,75.1837,25102.0
2016-12-30 10:25:00,87.31,87.39,87.21,87.26,28256.0,75.1923,75.2612,75.1062,75.1492,28256.0
2016-12-30 10:30:00,87.26,87.56,87.25,87.56,15482.0,75.1492,75.4076,75.1406,75.4076,15482.0
2016-12-30 10:35:00,87.58,87.59,87.47,87.5,13440.0,75.4248,75.4334,75.3301,75.3559,13440.0
2016-12-30 10:40:00,87.53,87.53,87.38,87.38,51443.0,75.3818,75.3818,75.2526,75.2526,51443.0
2016-12-30 10:45:00,87.38,87.44,87.33,87.44,12439.0,75.2526,75.3043,75.2095,75.3043,12439.0
2016-12-30 10:50:00,87.43,87.52,87.42,87.52,11903.0,75.2956,75.3731,75.287,75.3731,11903.0
2016-12-30 10:55:00,87.53,87.57,87.49,87.54,25531.0,75.3818,75.4162,75.3473,75.3904,25531.0
2016-12-30 11:00:00,87.53,87.58,87.43,87.43,20673.0,75.3818,75.4248,75.2956,75.2956,20673.0
2016-12-30 11:05:00,87.42,87.42,87.26,87.27,10372.0,75.287,75.287,75.1492,75.1578,10372.0
2016-12-30 11:10:00,87.27,87.3,87.24,87.25,9783.0,75.1578,75.1837,75.132,75.1406,9783.0
2016-12-30 11:15:00,87.25,87.3,87.24,87.27,40979.0,75.1406,75.1837,75.132,75.1578,40979.0
2016-12-30 11:20:00,87.28,87.35,87.28,87.34,7548.0,75.1665,75.2267,75.1665,75.2181,7548.0
2016-12-30 11:25:00,87.33,87.47,87.32,87.45,16238.0,75.2095,75.3301,75.2009,75.3129,16238.0
2016-12-30 11:30:00,87.43,87.52,87.39,87.46,11325.0,75.2956,75.3731,75.2612,75.3215,11325.0
2016-12-30 11:35:00,87.46,87.46,87.31,87.37,6335.0,75.3215,75.3215,75.1923,75.244,6335.0
2016-12-30 11:40:00,87.4,87.51,87.35,87.49,20936.0,75.2698,75.3645,75.2267,75.3473,20936.0
2016-12-30 11:45:00,87.49,87.57,87.43,87.43,8665.0,75.3473,75.4162,75.2956,75.2956,8665.0
2016-12-30 11:50:00,87.45,87.55,87.45,87.5,22308.0,75.3129,75.399,75.3129,75.3559,22308.0
2016-12-30 11:55:00,87.48,87.48,87.43,87.44,10088.0,75.3387,75.3387,75.2956,75.3043,10088.0
2016-12-30 12:00:00,87.44,87.47,87.36,87.39,13939.0,75.3043,75.3301,75.2354,75.2612,13939.0
2016-12-30 12:05:00,87.39,87.45,87.37,87.45,22414.0,75.2612,75.3129,75.244,75.3129,22414.0
2016-12-30 12:10:00,87.45,87.56,87.44,87.51,17782.0,75.3129,75.4076,75.3043,75.3645,17782.0
2016-12-30 12:15:00,87.51,87.51,87.37,87.37,7255.0,75.3645,75.3645,75.244,75.244,7255.0
2016-12-30 12:20:00,87.37,87.39,87.25,87.27,18147.0,75.244,75.2612,75.1406,75.1578,18147.0
2016-12-30 12:25:00,87.26,87.26,87.18,87.18,26619.0,75.1492,75.1492,75.0803,75.0803,26619.0
2016-12-30 12:30:00,87.18,87.3,87.18,87.3,23930.0,75.0803,75.1837,75.0803,75.1837,23930.0
2016-12-30 12:35:00,87.29,87.33,87.24,87.31,17309.0,75.1751,75.2095,75.132,75.1923,17309.0
2016-12-30 12:40:00,87.31,87.42,87.31,87.41,26457.0,75.1923,75.287,75.1923,75.2784,26457.0
2016-12-30 12:45:00,87.41,87.41,87.29,87.3,18203.0,75.2784,75.2784,75.1751,75.1837,18203.0
2016-12-30 12:50:00,87.29,87.29,87.19,87.25,11207.0,75.1751,75.1751,75.0889,75.1406,11207.0
2016-12-30 12:55:00,87.24,87.28,87.21,87.25,13281.0,75.132,75.1665,75.1062,75.1406,13281.0
2016-12-30 13:00:00,87.25,87.33,87.24,87.32,12574.0,75.1406,75.2095,75.132,75.2009,12574.0
2016-12-30 13:05:00,87.32,87.4,87.27,87.4,24213.0,75.2009,75.2698,75.1578,75.2698,24213.0
2016-12-30 13:10:00,87.38,87.39,87.34,87.36,10748.0,75.2526,75.2612,75.2181,75.2354,10748.0
2016-12-30 13:15:00,87.35,87.43,87.34,87.43,13730.0,75.2267,75.2956,75.2181,75.2956,13730.0
2016-12-30 13:20:00,87.43,87.47,87.38,87.43,7150.0,75.2956,75.3301,75.2526,75.2956,7150.0
2016-12-30 13:25:00,87.43,87.46,87.39,87.4,6180.0,75.2956,75.3215,75.2612,75.2698,6180.0
2016-12-30 13:30:00,87.4,87.49,87.37,87.49,6132.0,75.2698,75.3473,75.244,75.3473,6132.0
2016-12-30 13:35:00,87.5,87.51,87.41,87.41,16263.0,75.3559,75.3645,75.2784,75.2784,16263.0
2016-12-30 13:40:00,87.41,87.45,87.35,87.35,8139.0,75.2784,75.3129,75.2267,75.2267,8139.0
2016-12-30 13:45:00,87.36,87.36,87.27,87.28,8571.0,75.2354,75.2354,75.1578,75.1665,8571.0
2016-12-30 13:50:00,87.28,87.37,87.26,87.32,9124.0,75.1665,75.244,75.1492,75.2009,9124.0
2016-12-30 13:55:00,87.31,87.31,87.2,87.21,11503.0,75.1923,75.1923,75.0976,75.1062,11503.0
2016-12-30 14:00:00,87.21,87.24,87.2,87.23,7650.0,75.1062,75.132,75.0976,75.1234,7650.0
2016-12-30 14:05:00,87.24,87.3,87.24,87.25,15197.0,75.132,75.1837,75.132,75.1406,15197.0
2016-12-30 14:10:00,87.25,87.25,87.21,87.22,17925.0,75.1406,75.1406,75.1062,75.1148,17925.0
2016-12-30 14:15:00,87.24,87.28,87.22,87.25,12833.0,75.132,75.1665,75.1148,75.1406,12833.0
2016-12-30 14:20:00,87.25,87.26,87.22,87.24,12207.0,75.1406,75.1492,75.1148,75.132,12207.0
2016-12-30 14:25:00,87.24,87.3,87.21,87.23,25074.0,75.132,75.1837,75.1062,75.1234,25074.0
2016-12-30 14:30:00,87.22,87.27,87.17,87.22,16086.0,75.1148,75.1578,75.0717,75.1148,16086.0
2016-12-30 14:35:00,87.24,87.31,87.24,87.3,12204.0,75.132,75.1923,75.132,75.1837,12204.0
2016-12-30 14:40:00,87.28,87.3,87.25,87.27,11459.0,75.1665,75.1837,75.1406,75.1578,11459.0
2016-12-30 14:45:00,87.27,87.28,87.11,87.11,19989.0,75.1578,75.1665,75.0201,75.0201,19989.0
2016-12-30 14:50:00,87.1,87.1,86.97,86.97,17867.0,75.0114,75.0114,74.8995,74.8995,17867.0
2016-12-30 14:55:00,86.97,87.07,86.91,87.06,14470.0,74.8995,74.9856,74.8478,74.977,14470.0
2016-12-30 15:00:00,87.05,87.09,86.99,87.08,19219.0,74.9684,75.0028,74.9167,74.9942,19219.0
2016-12-30 15:05:00,87.08,87.19,87.08,87.17,12235.0,74.9942,75.0889,74.9942,75.0717,12235.0
2016-12-30 15:10:00,87.17,87.26,87.15,87.25,13154.0,75.0717,75.1492,75.0545,75.1406,13154.0
2016-12-30 15:15:00,87.24,87.29,87.23,87.25,18091.0,75.132,75.1751,75.1234,75.1406,18091.0
2016-12-30 15:20:00,87.25,87.28,87.18,87.19,41508.0,75.1406,75.1665,75.0803,75.0889,41508.0
2016-12-30 15:25:00,87.19,87.22,87.17,87.22,28467.0,75.0889,75.1148,75.0717,75.1148,28467.0
2016-12-30 15:30:00,87.22,87.23,87.16,87.21,31158.0,75.1148,75.1234,75.0631,75.1062,31158.0
2016-12-30 15:35:00,87.22,87.23,87.15,87.15,30073.0,75.1148,75.1234,75.0545,75.0545,30073.0
2016-12-30 15:40:00,87.14,87.14,87.04,87.06,23499.0,75.0459,75.0459,74.9598,74.977,23499.0
2016-12-30 15:45:00,87.06,87.16,87.03,87.1,48252.0,74.977,75.0631,74.9512,75.0114,48252.0
2016-12-30 15:50:00,87.1,87.13,87.06,87.12,62653.0,75.0114,75.0373,74.977,75.0287,62653.0
2016-12-30 15:55:00,87.12,87.27,87.09,87.26,212409.0,75.0287,75.1578,75.0028,75.1492,212409.0
2017-01-03 09:30:00,88.55,89.12,88.28,88.99,58956.0,76.2602,76.7511,76.0277,76.6391,58956.0
2017-01-03 09:35:00,88.99,89.26,88.7,88.72,41933.0,76.6391,76.8717,76.3894,76.4066,41933.0
2017-01-03 09:40:00,88.76,89.21,88.76,88.95,31153.0,76.441,76.8286,76.441,76.6047,31153.0
2017-01-03 09:45:00,88.96,89.05,88.7,88.78,47540.0,76.6133,76.6908,76.3894,76.4583,47540.0
2017-01-03 09:50:00,88.78,88.82,88.63,88.8,40882.0,76.4583,76.4927,76.3291,76.4755,40882.0
2017-01-03 09:55:00,88.81,89.0,88.71,88.83,34641.0,76.4841,76.6477,76.398,76.5013,34641.0
2017-01-03 10:00:00,88.83,89.12,88.83,89.08,27758.0,76.5013,76.7511,76.5013,76.7166,27758.0
2017-01-03 10:05:00,89.13,89.54,89.07,89.45,57689.0,76.7597,77.1128,76.708,77.0353,57689.0
2017-01-03 10:10:00,89.49,89.6,89.32,89.37,35758.0,77.0697,77.1645,76.9233,76.9664,35758.0
2017-01-03 10:15:00,89.38,89.42,89.27,89.42,79225.0,76.975,77.0094,76.8803,77.0094,79225.0
2017-01-03 10:20:00,89.4,89.43,89.31,89.4,29941.0,76.9922,77.0181,76.9147,76.9922,29941.0
2017-01-03 10:25:00,89.38,89.47,89.37,89.38,23823.0,76.975,77.0525,76.9664,76.975,23823.0
2017-01-03 10:30:00,89.38,89.57,89.38,89.43,33512.0,76.975,77.1386,76.975,77.0181,33512.0
2017-01-03 10:35:00,89.41,89.42,89.25,89.26,19940.0,77.0008,77.0094,76.863,76.8717,19940.0
2017-01-03 10:40:00,89.24,89.34,89.09,89.11,40806.0,76.8544,76.9406,76.7252,76.7425,40806.0
2017-01-03 10:45:00,89.09,89.11,88.89,88.89,32934.0,76.7252,76.7425,76.553,76.553,32934.0
2017-01-03 10:50:00,88.87,88.89,88.79,88.83,74022.0,76.5358,76.553,76.4669,76.5013,74022.0
2017-01-03 10:55:00,88.85,88.85,88.6,88.63,31919.0,76.5186,76.5186,76.3033,76.3291,31919.0
2017-01-03 11:00:00,88.62,88.64,88.45,88.58,76977.0,76.3205,76.3377,76.1741,76.286,76977.0
2017-01-03 11:05:00,88.6,88.72,88.55,88.59,70704.0,76.3033,76.4066,76.2602,76.2946,70704.0
2017-01-03 11:10:00,88.59,88.59,88.43,88.47,20687.0,76.2946,76.2946,76.1568,76.1913,20687.0
2017-01-03 11:15:00,88.48,88.5,88.41,88.41,26366.0,76.1999,76.2171,76.1396,76.1396,26366.0
2017-01-03 11:20:00,88.44,88.78,88.42,88.74,23830.0,76.1655,76.4583,76.1482,76.4238,23830.0
2017-01-03 11:25:00,88.72,88.74,88.6,88.62,17103.0,76.4066,76.4238,76.3033,76.3205,17103.0
2017-01-03 11:30:00,88.61,88.82,88.6,88.81,25901.0,76.3119,76.4927,76.3033,76.4841,25901.0
2017-01-03 11:35:00,88.81,88.83,88.6,88.63,22197.0,76.4841,76.5013,76.3033,76.3291,22197.0
2017-01-03 11:40:00,88.6,88.61,88.41,88.48,66243.0,76.3033,76.3119,76.1396,76.1999,66243.0
2017-01-03 11:45:00,88.47,88.58,88.44,88.46,17954.0,76.1913,76.286,76.1655,76.1827,17954.0
2017-01-03 11:50:00,88.48,88.69,88.44,88.67,22886.0,76.1999,76.3808,76.1655,76.3635,22886.0
2017-01-03 11:55:00,88.65,88.69,88.58,88.69,16766.0,76.3463,76.3808,76.286,76.3808,16766.0
2017-01-03 12:00:00,88.71,88.73,88.6,88.7,16136.0,76.398,76.4152,76.3033,76.3894,16136.0
2017-01-03 12:05:00,88.7,88.75,88.59,88.72,16205.0,76.3894,76.4324,76.2946,76.4066,16205.0
2017-01-03 12:10:00,88.72,88.72,88.6,88.65,42335.0,76.4066,76.4066,76.3033,76.3463,42335.0
2017-01-03 12:15:00,88.63,88.66,88.48,88.48,26086.0,76.3291,76.3549,76.1999,76.1999,26086.0
2017-01-03 12:20:00,88.48,88.5,88.32,88.37,60917.0,76.1999,76.2171,76.0621,76.1052,60917.0
2017-01-03 12:25:00,88.37,88.45,88.31,88.36,39388.0,76.1052,76.1741,76.0535,76.0966,39388.0
2017-01-03 12:30:00,88.36,88.38,88.26,88.27,65621.0,76.0966,76.1138,76.0104,76.0191,65621.0
2017-01-03 12:35:00,88.28,88.28,88.09,88.09,13894.0,76.0277,76.0277,75.864,75.864,13894.0
2017-01-03 12:40:00,88.11,88.11,87.79,87.86,36694.0,75.8813,75.8813,75.6057,75.666,36694.0
2017-01-03 12:45:00,87.82,87.95,87.8,87.91,47235.0,75.6315,75.7435,75.6143,75.709,47235.0
2017-01-03 12:50:00,87.93,88.06,87.87,88.06,27420.0,75.7262,75.8382,75.6746,75.8382,27420.0
2017-01-03 12:55:00,88.05,88.11,88.03,88.1,29690.0,75.8296,75.8813,75.8124,75.8726,29690.0
2017-01-03 13:00:00,88.1,88.19,88.08,88.15,13465.0,75.8726,75.9502,75.8554,75.9157,13465.0
2017-01-03 13:05:00,88.17,88.17,88.09,88.13,5930.0,75.9329,75.9329,75.864,75.8985,5930.0
2017-01-03 13:10:00,88.13,88.15,88.07,88.09,14045.0,75.8985,75.9157,75.8468,75.864,14045.0
2017-01-03 13:15:00,88.11,88.17,88.11,88.12,7151.0,75.8813,75.9329,75.8813,75.8899,7151.0
2017-01-03 13:20:00,88.13,88.3,88.12,88.29,8200.0,75.8985,76.0449,75.8899,76.0363,8200.0
2017-01-03 13:25:00,88.3,88.4,88.3,88.34,8844.0,76.0449,76.131,76.0449,76.0793,8844.0
2017-01-03 13:30:00,88.33,88.42,88.32,88.39,6995.0,76.0707,76.1482,76.0621,76.1224,6995.0
2017-01-03 13:35:00,88.39,88.42,88.35,88.4,5977.0,76.1224,76.1482,76.088,76.131,5977.0
2017-01-03 13:40:00,88.4,88.4,88.33,88.36,7800.0,76.131,76.131,76.0707,76.0966,7800.0
2017-01-03 13:45:00,88.36,88.43,88.28,88.33,15488.0,76.0966,76.1568,76.0277,76.0707,15488.0
2017-01-03 13:50:00,88.32,88.37,88.3,88.37,6706.0,76.0621,76.1052,76.0449,76.1052,6706.0
2017-01-03 13:55:00,88.35,88.4,88.35,88.37,14729.0,76.088,76.131,76.088,76.1052,14729.0
2017-01-03 14:00:00,88.38,88.44,88.34,88.35,11098.0,76.1138,76.1655,76.0793,76.088,11098.0
2017-01-03 14:05:00,88.34,88.39,88.31,88.31,34105.0,76.0793,76.1224,76.0535,76.0535,34105.0
2017-01-03 14:10:00,88.32,88.35,88.3,88.34,32862.0,76.0621,76.088,76.0449,76.0793,32862.0
2017-01-03 14:15:00,88.33,88.46,88.32,88.42,15906.0,76.0707,76.1827,76.0621,76.1482,15906.0
2017-01-03 14:20:00,88.42,88.49,88.41,88.45,10082.0,76.1482,76.2085,76.1396,76.1741,10082.0
2017-01-03 14:25:00,88.44,88.44,88.36,88.36,11740.0,76.1655,76.1655,76.0966,76.0966,11740.0
2017-01-03 14:30:00,88.35,88.37,88.27,88.27,14609.0,76.088,76.1052,76.0191,76.0191,14609.0
2017-01-03 14:35:00,88.28,88.36,88.27,88.34,16506.0,76.0277,76.0966,76.0191,76.0793,16506.0
2017-01-03 14:40:00,88.34,88.42,88.34,88.39,14431.0,76.0793,76.1482,76.0793,76.1224,14431.0
2017-01-03 14:45:00,88.39,88.43,88.35,88.42,10020.0,76.1224,76.1568,76.088,76.1482,10020.0
2017-01-03 14:50:00,88.42,88.56,88.42,88.56,11541.0,76.1482,76.2688,76.1482,76.2688,11541.0
2017-01-03 14:55:00,88.56,88.56,88.43,88.46,14257.0,76.2688,76.2688,76.1568,76.1827,14257.0
2017-01-03 15:00:00,88.46,88.63,88.46,88.59,18170.0,76.1827,76.3291,76.1827,76.2946,18170.0
2017-01-03 15:05:00,88.6,88.61,88.52,88.57,30914.0,76.3033,76.3119,76.2344,76.2774,30914.0
2017-01-03 15:10:00,88.58,88.64,88.58,88.62,13452.0,76.286,76.3377,76.286,76.3205,13452.0
2017-01-03 15:15:00,88.62,88.63,88.45,88.45,19391.0,76.3205,76.3291,76.1741,76.1741,19391.0
2017-01-03 15:20:00,88.45,88.45,88.28,88.31,19169.0,76.1741,76.1741,76.0277,76.0535,19169.0
2017-01-03 15:25:00,88.31,88.47,88.29,88.44,29445.0,76.0535,76.1913,76.0363,76.1655,29445.0
2017-01-03 15:30:00,88.42,88.42,88.31,88.41,32440.0,76.1482,76.1482,76.0535,76.1396,32440.0
2017-01-03 15:35:00,88.41,88.59,88.38,88.55,39688.0,76.1396,76.2946,76.1138,76.2602,39688.0
2017-01-03 15:40:00,88.57,88.65,88.53,88.63,51716.0,76.2774,76.3463,76.243,76.3291,51716.0
2017-01-03 15:45:00,88.62,88.72,88.57,88.68,59989.0,76.3205,76.4066,76.2774,76.3722,59989.0
2017-01-03 15:50:00,88.69,88.71,88.61,88.69,59733.0,76.3808,76.398,76.3119,76.3808,59733.0
2017-01-03 15:55:00,88.68,88.9,88.67,88.86,210700.0,76.3722,76.5616,76.3635,76.5272,210700.0
2017-01-04 09:30:00,89.13,89.59,89.13,89.59,32436.0,76.7597,77.1559,76.7597,77.1559,32436.0
2017-01-04 09:35:00,89.61,89.73,89.32,89.35,26351.0,77.1731,77.2764,76.9233,76.9492,26351.0
2017-01-04 09:40:00,89.41,89.52,89.38,89.48,21968.0,77.0008,77.0956,76.975,77.0611,21968.0
2017-01-04 09:45:00,89.5,89.58,89.44,89.45,13631.0,77.0783,77.1472,77.0267,77.0353,13631.0
2017-01-04 09:50:00,89.47,89.51,89.34,89.42,13858.0,77.0525,77.087,76.9406,77.0094,13858.0
2017-01-04 09:55:00,89.42,89.5,89.39,89.47,41256.0,77.0094,77.0783,76.9836,77.0525,41256.0
2017-01-04 10:00:00,89.45,89.66,89.45,89.62,10642.0,77.0353,77.2161,77.0353,77.1817,10642.0
2017-01-04 10:05:00,89.65,89.79,89.62,89.62,17201.0,77.2075,77.3281,77.1817,77.1817,17201.0
2017-01-04 10:10:00,89.61,89.61,89.48,89.5,9701.0,77.1731,77.1731,77.0611,77.0783,9701.0
2017-01-04 10:15:00,89.54,89.54,89.39,89.43,12141.0,77.1128,77.1128,76.9836,77.0181,12141.0
2017-01-04 10:20:00,89.46,89.53,89.42,89.42,7978.0,77.0439,77.1042,77.0094,77.0094,7978.0
2017-01-04 10:25:00,89.4,89.41,89.29,89.34,25523.0,76.9922,77.0008,76.8975,76.9406,25523.0
2017-01-04 10:30:00,89.32,89.46,89.32,89.4,13391.0,76.9233,77.0439,76.9233,76.9922,13391.0
2017-01-04 10:35:00,89.43,89.47,89.4,89.46,5119.0,77.0181,77.0525,76.9922,77.0439,5119.0
2017-01-04 10:40:00,89.46,89.5,89.4,89.5,13736.0,77.0439,77.0783,76.9922,77.0783,13736.0
2017-01-04 10:45:00,89.48,89.72,89.47,89.63,19164.0,77.0611,77.2678,77.0525,77.1903,19164.0
2017-01-04 10:50:00,89.63,89.66,89.59,89.61,5883.0,77.1903,77.2161,77.1559,77.1731,5883.0
2017-01-04 10:55:00,89.63,89.7,89.57,89.58,7604.0,77.1903,77.2506,77.1386,77.1472,7604.0
2017-01-04 11:00:00,89.6,89.84,89.6,89.79,35806.0,77.1645,77.3712,77.1645,77.3281,35806.0
2017-01-04 11:05:00,89.78,89.82,89.68,89.68,12023.0,77.3195,77.3539,77.2334,77.2334,12023.0
2017-01-04 11:10:00,89.67,89.92,89.66,89.92,37449.0,77.2248,77.4401,77.2161,77.4401,37449.0
2017-01-04 11:15:00,89.93,90.4,89.93,90.35,234730.0,77.4487,77.8534,77.4487,77.8104,234730.0
2017-01-04 11:20:00,90.35,90.54,90.12,90.16,126056.0,77.8104,77.974,77.6123,77.6467,126056.0
2017-01-04 11:25:00,90.16,90.19,90.11,90.16,22764.0,77.6467,77.6726,77.6037,77.6467,22764.0
2017-01-04 11:30:00,90.17,90.19,90.11,90.14,19679.0,77.6554,77.6726,77.6037,77.6295,19679.0
2017-01-04 11:35:00,90.16,90.26,90.14,90.22,19353.0,77.6467,77.7329,77.6295,77.6984,19353.0
2017-01-04 11:40:00,90.21,90.24,90.15,90.17,12414.0,77.6898,77.7156,77.6381,77.6554,12414.0
2017-01-04 11:45:00,90.18,90.19,90.03,90.03,12874.0,77.664,77.6726,77.5348,77.5348,12874.0
2017-01-04 11:50:00,90.04,90.11,90.02,90.11,14990.0,77.5434,77.6037,77.5262,77.6037,14990.0
2017-01-04 11:55:00,90.11,90.16,90.08,90.08,14583.0,77.6037,77.6467,77.5778,77.5778,14583.0
2017-01-04 12:00:00,90.08,90.09,90.02,90.02,16270.0,77.5778,77.5865,77.5262,77.5262,16270.0
2017-01-04 12:05:00,90.0,90.02,89.95,89.95,7467.0,77.5089,77.5262,77.4659,77.4659,7467.0
2017-01-04 12:10:00,89.96,89.98,89.94,89.95,8637.0,77.4745,77.4917,77.4573,77.4659,8637.0
2017-01-04 12:15:00,89.94,89.94,89.88,89.89,9456.0,77.4573,77.4573,77.4056,77.4142,9456.0
2017-01-04 12:20:00,89.9,90.01,89.89,90.01,6632.0,77.4228,77.5176,77.4142,77.5176,6632.0
2017-01-04 12:25:00,90.02,90.04,89.97,90.0,14179.0,77.5262,77.5434,77.4831,77.5089,14179.0
2017-01-04 12:30:00,90.01,90.05,89.96,90.0,9745.0,77.5176,77.552,77.4745,77.5089,9745.0
2017-01-04 12:35:00,90.01,90.08,90.0,90.08,4203.0,77.5176,77.5778,77.5089,77.5778,4203.0
2017-01-04 12:40:00,90.05,90.1,90.05,90.09,6970.0,77.552,77.5951,77.552,77.5865,6970.0
2017-01-04 12:45:00,90.1,90.1,89.97,90.03,9154.0,77.5951,77.5951,77.4831,77.5348,9154.0
2017-01-04 12:50:00,90.01,90.07,90.01,90.01,9566.0,77.5176,77.5692,77.5176,77.5176,9566.0
2017-01-04 12:55:00,90.03,90.07,90.01,90.04,10522.0,77.5348,77.5692,77.5176,77.5434,10522.0
2017-01-04 13:00:00,90.04,90.09,90.02,90.09,11260.0,77.5434,77.5865,77.5262,77.5865,11260.0
2017-01-04 13:05:00,90.08,90.12,90.04,90.07,9412.0,77.5778,77.6123,77.5434,77.5692,9412.0
2017-01-04 13:10:00,90.1,90.14,90.08,90.14,7040.0,77.5951,77.6295,77.5778,77.6295,7040.0
2017-01-04 13:15:00,90.14,90.19,90.09,90.09,10963.0,77.6295,77.6726,77.5865,77.5865,10963.0
2017-01-04 13:20:00,90.08,90.18,90.05,90.16,10822.0,77.5778,77.664,77.552,77.6467,10822.0
2017-01-04 13:25:00,90.16,90.27,90.15,90.26,16122.0,77.6467,77.7415,77.6381,77.7329,16122.0
2017-01-04 13:30:00,90.26,90.32,90.24,90.3,14031.0,77.7329,77.7845,77.7156,77.7673,14031.0
2017-01-04 13:35:00,90.3,90.38,90.27,90.38,26134.0,77.7673,77.8362,77.7415,77.8362,26134.0
2017-01-04 13:40:00,90.37,90.39,90.37,90.39,7200.0,77.8276,77.8448,77.8276,77.8448,7200.0
2017-01-04 13:45:00,90.4,90.49,90.38,90.45,30277.0,77.8534,77.9309,77.8362,77.8965,30277.0
2017-01-04 13:50:00,90.44,90.54,90.42,90.53,24166.0,77.8879,77.974,77.8707,77.9654,24166.0
2017-01-04 13:55:00,90.53,90.53,90.43,90.49,24652.0,77.9654,77.9654,77.8793,77.9309,24652.0
2017-01-04 14:00:00,90.51,90.54,90.43,90.48,86509.0,77.9482,77.974,77.8793,77.9223,86509.0
2017-01-04 14:05:00,90.45,90.45,90.31,90.35,20629.0,77.8965,77.8965,77.7759,77.8104,20629.0
2017-01-04 14:10:00,90.34,90.5,90.29,90.44,24055.0,77.8018,77.9396,77.7587,77.8879,24055.0
2017-01-04 14:15:00,90.44,90.51,90.42,90.49,16187.0,77.8879,77.9482,77.8707,77.9309,16187.0
2017-01-04 14:20:00,90.51,90.6,90.45,90.49,28490.0,77.9482,78.0257,77.8965,77.9309,28490.0
2017-01-04 14:25:00,90.47,90.56,90.46,90.56,22354.0,77.9137,77.9912,77.9051,77.9912,22354.0
2017-01-04 14:30:00,90.54,90.63,90.53,90.62,18709.0,77.974,78.0515,77.9654,78.0429,18709.0
2017-01-04 14:35:00,90.61,90.74,90.61,90.72,24938.0,78.0343,78.1462,78.0343,78.129,24938.0
2017-01-04 14:40:00,90.74,90.76,90.69,90.75,18098.0,78.1462,78.1635,78.1032,78.1549,18098.0
2017-01-04 14:45:00,90.76,90.77,90.64,90.69,40629.0,78.1635,78.1721,78.0601,78.1032,40629.0
2017-01-04 14:50:00,90.7,90.73,90.64,90.68,20585.0,78.1118,78.1376,78.0601,78.0946,20585.0
2017-01-04 14:55:00,90.67,90.74,90.61,90.64,24259.0,78.086,78.1462,78.0343,78.0601,24259.0
2017-01-04 15:00:00,90.64,90.7,90.59,90.62,27258.0,78.0601,78.1118,78.0171,78.0429,27258.0
2017-01-04 15:05:00,90.62,90.66,90.55,90.59,28158.0,78.0429,78.0773,77.9826,78.0171,28158.0
2017-01-04 15:10:00,90.59,90.59,90.44,90.48,28568.0,78.0171,78.0171,77.8879,77.9223,28568.0
2017-01-04 15:15:00,90.48,90.48,90.4,90.41,18175.0,77.9223,77.9223,77.8534,77.862,18175.0
2017-01-04 15:20:00,90.4,90.41,90.29,90.4,34972.0,77.8534,77.862,77.7587,77.8534,34972.0
2017-01-04 15:25:00,90.4,90.41,90.31,90.31,33534.0,77.8534,77.862,77.7759,77.7759,33534.0
2017-01-04 15:30:00,90.31,90.35,90.26,90.26,28327.0,77.7759,77.8104,77.7329,77.7329,28327.0
2017-01-04 15:35:00,90.26,90.33,90.23,90.29,39233.0,77.7329,77.7931,77.707,77.7587,39233.0
2017-01-04 15:40:00,90.29,90.38,90.29,90.36,36525.0,77.7587,77.8362,77.7587,77.819,36525.0
2017-01-04 15:45:00,90.37,90.39,90.18,90.18,70201.0,77.8276,77.8448,77.664,77.664,70201.0
2017-01-04 15:50:00,90.19,90.27,90.18,90.26,66297.0,77.6726,77.7415,77.664,77.7329,66297.0
2017-01-04 15:55:00,90.27,90.34,90.2,90.29,116696.0,77.7415,77.8018,77.6812,77.7587,116696.0
2017-01-05 09:30:00,89.84,89.93,89.28,89.48,47403.0,77.3712,77.4487,76.8889,77.0611,47403.0
2017-01-05 09:35:00,89.41,89.59,89.21,89.31,37261.0,77.0008,77.1559,76.8286,76.9147,37261.0
2017-01-05 09:40:00,89.3,89.57,89.14,89.56,30168.0,76.9061,77.1386,76.7683,77.13,30168.0
2017-01-05 09:45:00,89.57,89.68,89.48,89.5,19297.0,77.1386,77.2334,77.0611,77.0783,19297.0
2017-01-05 09:50:00,89.51,89.51,89.39,89.49,10153.0,77.087,77.087,76.9836,77.0697,10153.0
2017-01-05 09:55:00,89.51,89.59,89.33,89.4,20163.0,77.087,77.1559,76.9319,76.9922,20163.0
2017-01-05 10:00:00,89.41,89.57,89.36,89.44,24399.0,77.0008,77.1386,76.9578,77.0267,24399.0
2017-01-05 10:05:00,89.52,89.54,89.44,89.46,12931.0,77.0956,77.1128,77.0267,77.0439,12931.0
2017-01-05 10:10:00,89.44,89.49,89.39,89.44,13693.0,77.0267,77.0697,76.9836,77.0267,13693.0
2017-01-05 10:15:00,89.45,89.45,89.29,89.32,20189.0,77.0353,77.0353,76.8975,76.9233,20189.0
2017-01-05 10:20:00,89.33,89.34,89.26,89.26,14497.0,76.9319,76.9406,76.8717,76.8717,14497.0
2017-01-05 10:25:00,89.26,89.55,89.26,89.53,18286.0,76.8717,77.1214,76.8717,77.1042,18286.0
2017-01-05 10:30:00,89.53,89.56,89.32,89.47,27496.0,77.1042,77.13,76.9233,77.0525,27496.0
2017-01-05 10:35:00,89.47,89.47,89.36,89.43,19644.0,77.0525,77.0525,76.9578,77.0181,19644.0
2017-01-05 10:40:00,89.43,89.48,89.35,89.48,21196.0,77.0181,77.0611,76.9492,77.0611,21196.0
2017-01-05 10:45:00,89.45,89.47,89.24,89.24,21082.0,77.0353,77.0525,76.8544,76.8544,21082.0
2017-01-05 10:50:00,89.25,89.25,89.0,89.05,35914.0,76.863,76.863,76.6477,76.6908,35914.0
2017-01-05 10:55:00,89.07,89.14,89.0,89.11,32778.0,76.708,76.7683,76.6477,76.7425,32778.0
2017-01-05 11:00:00,89.12,89.12,88.9,88.91,9012.0,76.7511,76.7511,76.5616,76.5702,9012.0
2017-01-05 11:05:00,88.91,88.92,88.42,88.52,25505.0,76.5702,76.5788,76.1482,76.2344,25505.0
2017-01-05 11:10:00,88.51,88.51,88.35,88.35,12214.0,76.2257,76.2257,76.088,76.088,12214.0
2017-01-05 11:15:00,88.34,88.37,88.26,88.37,16324.0,76.0793,76.1052,76.0104,76.1052,16324.0
2017-01-05 11:20:00,88.37,88.49,88.28,88.34,15581.0,76.1052,76.2085,76.0277,76.0793,15581.0
2017-01-05 11:25:00,88.31,88.51,88.31,88.45,9819.0,76.0535,76.2257,76.0535,76.1741,9819.0
2017-01-05 11:30:00,88.46,88.47,88.27,88.27,9689.0,76.1827,76.1913,76.0191,76.0191,9689.0
2017-01-05 11:35:00,88.25,88.33,88.01,88.01,14726.0,76.0018,76.0707,75.7951,75.7951,14726.0
2017-01-05 11:40:00,88.02,88.02,87.6,87.75,64884.0,75.8038,75.8038,75.442,75.5712,64884.0
2017-01-05 11:45:00,87.73,87.89,87.63,87.72,16548.0,75.554,75.6918,75.4679,75.5454,16548.0
2017-01-05 11:50:00,87.72,87.84,87.71,87.78,12161.0,75.5454,75.6487,75.5368,75.5971,12161.0
2017-01-05 11:55:00,87.79,87.92,87.77,87.82,25154.0,75.6057,75.7176,75.5885,75.6315,25154.0
2017-01-05 12:00:00,87.82,88.04,87.82,88.01,14185.0,75.6315,75.821,75.6315,75.7951,14185.0
2017-01-05 12:05:00,87.99,88.05,87.97,88.03,8017.0,75.7779,75.8296,75.7607,75.8124,8017.0
2017-01-05 12:10:00,88.04,88.16,88.04,88.15,11070.0,75.821,75.9243,75.821,75.9157,11070.0
2017-01-05 12:15:00,88.16,88.48,88.15,88.46,15835.0,75.9243,76.1999,75.9157,76.1827,15835.0
2017-01-05 12:20:00,88.45,88.47,88.39,88.47,14319.0,76.1741,76.1913,76.1224,76.1913,14319.0
2017-01-05 12:25:00,88.48,88.75,88.47,88.68,49241.0,76.1999,76.4324,76.1913,76.3722,49241.0
2017-01-05 12:30:00,88.67,88.78,88.66,88.76,41537.0,76.3635,76.4583,76.3549,76.441,41537.0
2017-01-05 12:35:00,88.78,88.78,88.61,88.62,37327.0,76.4583,76.4583,76.3119,76.3205,37327.0
2017-01-05 12:40:00,88.6,88.73,88.48,88.49,27792.0,76.3033,76.4152,76.1999,76.2085,27792.0
2017-01-05 12:45:00,88.48,88.49,88.41,88.44,16069.0,76.1999,76.2085,76.1396,76.1655,16069.0
2017-01-05 12:50:00,88.41,88.55,88.41,88.5,11496.0,76.1396,76.2602,76.1396,76.2171,11496.0
2017-01-05 12:55:00,88.52,88.55,88.46,88.46,7100.0,76.2344,76.2602,76.1827,76.1827,7100.0
2017-01-05 13:00:00,88.47,88.48,88.32,88.4,10952.0,76.1913,76.1999,76.0621,76.131,10952.0
2017-01-05 13:05:00,88.42,88.52,88.39,88.49,7051.0,76.1482,76.2344,76.1224,76.2085,7051.0
2017-01-05 13:10:00,88.49,88.51,88.43,88.44,8416.0,76.2085,76.2257,76.1568,76.1655,8416.0
2017-01-05 13:15:00,88.46,88.46,88.35,88.41,10029.0,76.1827,76.1827,76.088,76.1396,10029.0
2017-01-05 13:20:00,88.4,88.48,88.39,88.43,6091.0,76.131,76.1999,76.1224,76.1568,6091.0
2017-01-05 13:25:00,88.43,88.46,88.38,88.42,12452.0,76.1568,76.1827,76.1138,76.1482,12452.0
2017-01-05 13:30:00,88.39,88.44,88.24,88.28,24729.0,76.1224,76.1655,75.9932,76.0277,24729.0
2017-01-05 13:35:00,88.31,88.45,88.28,88.38,52974.0,76.0535,76.1741,76.0277,76.1138,52974.0
2017-01-05 13:40:00,88.39,88.4,88.29,88.31,12448.0,76.1224,76.131,76.0363,76.0535,12448.0
2017-01-05 13:45:00,88.3,88.37,88.29,88.29,7391.0,76.0449,76.1052,76.0363,76.0363,7391.0
2017-01-05 13:50:00,88.27,88.28,88.13,88.17,13209.0,76.0191,76.0277,75.8985,75.9329,13209.0
2017-01-05 13:55:00,88.15,88.2,88.13,88.2,6879.0,75.9157,75.9588,75.8985,75.9588,6879.0
2017-01-05 14:00:00,88.21,88.31,88.2,88.31,15408.0,75.9674,76.0535,75.9588,76.0535,15408.0
2017-01-05 14:05:00,88.33,88.35,88.23,88.27,9050.0,76.0707,76.088,75.9846,76.0191,9050.0
2017-01-05 14:10:00,88.31,88.37,88.3,88.34,8404.0,76.0535,76.1052,76.0449,76.0793,8404.0
2017-01-05 14:15:00,88.34,88.42,88.26,88.26,19725.0,76.0793,76.1482,76.0104,76.0104,19725.0
2017-01-05 14:20:00,88.29,88.36,88.24,88.27,12858.0,76.0363,76.0966,75.9932,76.0191,12858.0
2017-01-05 14:25:00,88.26,88.32,88.24,88.28,12160.0,76.0104,76.0621,75.9932,76.0277,12160.0
2017-01-05 14:30:00,88.3,88.3,88.19,88.19,8169.0,76.0449,76.0449,75.9502,75.9502,8169.0
2017-01-05 14:35:00,88.2,88.22,88.14,88.16,16151.0,75.9588,75.976,75.9071,75.9243,16151.0
2017-01-05 14:40:00,88.17,88.2,88.11,88.11,14179.0,75.9329,75.9588,75.8813,75.8813,14179.0
2017-01-05 14:45:00,88.14,88.14,88.01,88.04,10252.0,75.9071,75.9071,75.7951,75.821,10252.0
2017-01-05 14:50:00,88.06,88.08,88.0,88.02,23475.0,75.8382,75.8554,75.7865,75.8038,23475.0
2017-01-05 14:55:00,88.02,88.1,88.01,88.06,21478.0,75.8038,75.8726,75.7951,75.8382,21478.0
2017-01-05 15:00:00,88.05,88.13,88.04,88.1,39810.0,75.8296,75.8985,75.821,75.8726,39810.0
2017-01-05 15:05:00,88.09,88.1,87.99,88.01,62439.0,75.864,75.8726,75.7779,75.7951,62439.0
2017-01-05 15:10:00,88.02,88.11,88.02,88.11,28364.0,75.8038,75.8813,75.8038,75.8813,28364.0
2017-01-05 15:15:00,88.11,88.22,88.09,88.17,25254.0,75.8813,75.976,75.864,75.9329,25254.0
2017-01-05 15:20:00,88.17,88.26,88.16,88.26,26002.0,75.9329,76.0104,75.9243,76.0104,26002.0
2017-01-05 15:25:00,88.27,88.3,88.19,88.26,33379.0,76.0191,76.0449,75.9502,76.0104,33379.0
2017-01-05 15:30:00,88.26,88.26,88.2,88.22,31888.0,76.0104,76.0104,75.9588,75.976,31888.0
2017-01-05 15:35:00,88.23,88.3,88.22,88.25,44656.0,75.9846,76.0449,75.976,76.0018,44656.0
2017-01-05 15:40:00,88.25,88.27,88.19,88.23,31699.0,76.0018,76.0191,75.9502,75.9846,31699.0
2017-01-05 15:45:00,88.22,88.38,88.22,88.37,33783.0,75.976,76.1138,75.976,76.1052,33783.0
2017-01-05 15:50:00,88.37,88.37,88.29,88.31,52145.0,76.1052,76.1052,76.0363,76.0535,52145.0
2017-01-05 15:55:00,88.32,88.45,88.29,88.4,77618.0,76.0621,76.1741,76.0363,76.131,77618.0
2017-01-06 09:30:00,88.77,89.0,88.39,88.63,27985.0,76.4497,76.6477,76.1224,76.3291,27985.0
2017-01-06 09:35:00,88.62,88.62,88.2,88.44,22320.0,76.3205,76.3205,75.9588,76.1655,22320.0
2017-01-06 09:40:00,88.41,88.45,88.14,88.23,24271.0,76.1396,76.1741,75.9071,75.9846,24271.0
2017-01-06 09:45:00,88.23,88.29,88.09,88.16,9605.0,75.9846,76.0363,75.864,75.9243,9605.0
2017-01-06 09:50:00,88.21,88.32,88.15,88.23,13013.0,75.9674,76.0621,75.9157,75.9846,13013.0
2017-01-06 09:55:00,88.3,88.62,88.3,88.62,12752.0,76.0449,76.3205,76.0449,76.3205,12752.0
2017-01-06 10:00:00,88.65,88.76,88.55,88.67,22117.0,76.3463,76.441,76.2602,76.3635,22117.0
2017-01-06 10:05:00,88.7,88.8,88.68,88.73,16922.0,76.3894,76.4755,76.3722,76.4152,16922.0
2017-01-06 10:10:00,88.73,88.73,88.49,88.56,24730.0,76.4152,76.4152,76.2085,76.2688,24730.0
2017-01-06 10:15:00,88.6,88.66,88.57,88.59,10465.0,76.3033,76.3549,76.2774,76.2946,10465.0
2017-01-06 10:20:00,88.6,88.64,88.5,88.52,14695.0,76.3033,76.3377,76.2171,76.2344,14695.0
2017-01-06 10:25:00,88.51,88.59,88.51,88.52,14994.0,76.2257,76.2946,76.2257,76.2344,14994.0
2017-01-06 10:30:00,88.51,88.51,88.25,88.26,9114.0,76.2257,76.2257,76.0018,76.0104,9114.0
2017-01-06 10:35:00,88.26,88.27,88.09,88.17,18496.0,76.0104,76.0191,75.864,75.9329,18496.0
2017-01-06 10:40:00,88.2,88.28,88.19,88.24,11316.0,75.9588,76.0277,75.9502,75.9932,11316.0
2017-01-06 10:45:00,88.26,88.27,88.15,88.21,15761.0,76.0104,76.0191,75.9157,75.9674,15761.0
2017-01-06 10:50:00,88.21,88.35,88.18,88.32,15042.0,75.9674,76.088,75.9415,76.0621,15042.0
2017-01-06 10:55:00,88.36,88.43,88.31,88.38,10167.0,76.0966,76.1568,76.0535,76.1138,10167.0
2017-01-06 11:00:00,88.41,88.49,88.34,88.45,14573.0,76.1396,76.2085,76.0793,76.1741,14573.0
2017-01-06 11:05:00,88.45,88.48,88.39,88.47,11069.0,76.1741,76.1999,76.1224,76.1913,11069.0
2017-01-06 11:10:00,88.47,88.64,88.47,88.64,5160.0,76.1913,76.3377,76.1913,76.3377,5160.0
2017-01-06 11:15:00,88.62,88.7,88.55,88.68,10356.0,76.3205,76.3894,76.2602,76.3722,10356.0
2017-01-06 11:20:00,88.68,88.7,88.64,88.68,18161.0,76.3722,76.3894,76.3377,76.3722,18161.0
2017-01-06 11:25:00,88.68,88.75,88.64,88.75,27415.0,76.3722,76.4324,76.3377,76.4324,27415.0
2017-01-06 11:30:00,88.76,88.85,88.72,88.81,26012.0,76.441,76.5186,76.4066,76.4841,26012.0
2017-01-06 11:35:00,88.81,88.82,88.68,88.8,15549.0,76.4841,76.4927,76.3722,76.4755,15549.0
2017-01-06 11:40:00,88.79,88.95,88.79,88.92,19157.0,76.4669,76.6047,76.4669,76.5788,19157.0
2017-01-06 11:45:00,88.93,88.94,88.89,88.9,8574.0,76.5875,76.5961,76.553,76.5616,8574.0
2017-01-06 11:50:00,88.91,88.91,88.72,88.75,11657.0,76.5702,76.5702,76.4066,76.4324,11657.0
2017-01-06 11:55:00,88.75,88.85,88.74,88.77,15437.0,76.4324,76.5186,76.4238,76.4497,15437.0
2017-01-06 12:00:00,88.76,88.78,88.65,88.67,12600.0,76.441,76.4583,76.3463,76.3635,12600.0
2017-01-06 12:05:00,88.66,88.73,88.62,88.64,11474.0,76.3549,76.4152,76.3205,76.3377,11474.0
2017-01-06 12:10:00,88.64,88.69,88.59,88.62,9471.0,76.3377,76.3808,76.2946,76.3205,9471.0
2017-01-06 12:15:00,88.65,88.67,88.6,88.61,10270.0,76.3463,76.3635,76.3033,76.3119,10270.0
2017-01-06 12:20:00,88.61,88.63,88.56,88.6,7903.0,76.3119,76.3291,76.2688,76.3033,7903.0
2017-01-06 12:25:00,88.59,88.63,88.58,88.61,8332.0,76.2946,76.3291,76.286,76.3119,8332.0
2017-01-06 12:30:00,88.62,88.73,88.61,88.69,15747.0,76.3205,76.4152,76.3119,76.3808,15747.0
2017-01-06 12:35:00,88.7,88.72,88.67,88.69,6444.0,76.3894,76.4066,76.3635,76.3808,6444.0
2017-01-06 12:40:00,88.7,88.71,88.65,88.66,8568.0,76.3894,76.398,76.3463,76.3549,8568.0
2017-01-06 12:45:00,88.66,88.67,88.63,88.64,6445.0,76.3549,76.3635,76.3291,76.3377,6445.0
2017-01-06 12:50:00,88.64,88.67,88.61,88.65,21760.0,76.3377,76.3635,76.3119,76.3463,21760.0
2017-01-06 12:55:00,88.65,88.71,88.65,88.71,9466.0,76.3463,76.398,76.3463,76.398,9466.0
2017-01-06 13:00:00,88.73,88.82,88.72,88.8,7478.0,76.4152,76.4927,76.4066,76.4755,7478.0
2017-01-06 13:05:00,88.83,88.88,88.82,88.86,6477.0,76.5013,76.5444,76.4927,76.5272,6477.0
2017-01-06 13:10:00,88.88,88.89,88.86,88.87,2950.0,76.5444,76.553,76.5272,76.5358,2950.0
2017-01-06 13:15:00,88.87,88.92,88.84,88.86,9093.0,76.5358,76.5788,76.5099,76.5272,9093.0
2017-01-06 13:20:00,88.88,88.91,88.84,88.84,19138.0,76.5444,76.5702,76.5099,76.5099,19138.0
2017-01-06 13:25:00,88.86,88.89,88.81,88.81,32456.0,76.5272,76.553,76.4841,76.4841,32456.0
2017-01-06 13:30:00,88.81,88.93,88.81,88.93,12593.0,76.4841,76.5875,76.4841,76.5875,12593.0
2017-01-06 13:35:00,88.89,88.99,88.89,88.98,15063.0,76.553,76.6391,76.553,76.6305,15063.0
2017-01-06 13:40:00,88.99,89.04,88.97,89.01,16424.0,76.6391,76.6822,76.6219,76.6564,16424.0
2017-01-06 13:45:00,89.0,89.02,88.98,89.0,11098.0,76.6477,76.665,76.6305,76.6477,11098.0
2017-01-06 13:50:00,89.01,89.08,89.0,89.05,17678.0,76.6564,76.7166,76.6477,76.6908,17678.0
2017-01-06 13:55:00,89.04,89.04,88.95,88.96,9425.0,76.6822,76.6822,76.6047,76.6133,9425.0
2017-01-06 14:00:00,88.94,88.96,88.9,88.95,9765.0,76.5961,76.6133,76.5616,76.6047,9765.0
2017-01-06 14:05:00,88.94,89.06,88.94,89.0,10067.0,76.5961,76.6994,76.5961,76.6477,10067.0
2017-01-06 14:10:00,89.0,89.08,88.99,89.06,16312.0,76.6477,76.7166,76.6391,76.6994,16312.0
2017-01-06 14:15:00,89.05,89.12,89.03,89.1,26306.0,76.6908,76.7511,76.6736,76.7339,26306.0
2017-01-06 14:20:00,89.1,89.18,89.09,89.15,45450.0,76.7339,76.8028,76.7252,76.7769,45450.0
2017-01-06 14:25:00,89.15,89.15,89.0,89.01,20318.0,76.7769,76.7769,76.6477,76.6564,20318.0
2017-01-06 14:30:00,89.01,89.07,89.0,89.03,21495.0,76.6564,76.708,76.6477,76.6736,21495.0
2017-01-06 14:35:00,89.03,89.04,88.95,88.98,25384.0,76.6736,76.6822,76.6047,76.6305,25384.0
2017-01-06 14:40:00,88.98,89.0,88.94,88.98,21852.0,76.6305,76.6477,76.5961,76.6305,21852.0
2017-01-06 14:45:00,88.97,89.0,88.95,88.97,25697.0,76.6219,76.6477,76.6047,76.6219,25697.0
2017-01-06 14:50:00,88.97,89.03,88.97,89.01,11103.0,76.6219,76.6736,76.6219,76.6564,11103.0
2017-01-06 14:55:00,89.01,89.03,88.98,89.0,22181.0,76.6564,76.6736,76.6305,76.6477,22181.0
2017-01-06 15:00:00,89.0,89.06,88.98,89.01,15954.0,76.6477,76.6994,76.6305,76.6564,15954.0
2017-01-06 15:05:00,89.01,89.06,88.98,88.99,17266.0,76.6564,76.6994,76.6305,76.6391,17266.0
2017-01-06 15:10:00,88.97,88.98,88.83,88.85,26171.0,76.6219,76.6305,76.5013,76.5186,26171.0
2017-01-06 15:15:00,88.84,88.86,88.67,88.67,30168.0,76.5099,76.5272,76.3635,76.3635,30168.0
2017-01-06 15:20:00,88.67,88.69,88.61,88.67,33348.0,76.3635,76.3808,76.3119,76.3635,33348.0
2017-01-06 15:25:00,88.67,88.67,88.57,88.6,21927.0,76.3635,76.3635,76.2774,76.3033,21927.0
2017-01-06 15:30:00,88.61,88.67,88.53,88.66,36093.0,76.3119,76.3635,76.243,76.3549,36093.0
2017-01-06 15:35:00,88.66,88.72,88.62,88.69,21302.0,76.3549,76.4066,76.3205,76.3808,21302.0
2017-01-06 15:40:00,88.7,88.8,88.69,88.8,27968.0,76.3894,76.4755,76.3808,76.4755,27968.0
2017-01-06 15:45:00,88.81,88.82,88.72,88.72,29829.0,76.4841,76.4927,76.4066,76.4066,29829.0
2017-01-06 15:50:00,88.73,88.78,88.71,88.78,40807.0,76.4152,76.4583,76.398,76.4583,40807.0
2017-01-06 15:55:00,88.77,88.77,88.58,88.61,74929.0,76.4497,76.4497,76.286,76.3119,74929.0
2017-01-09 09:30:00,88.22,88.4,87.81,88.01,63059.0,75.976,76.131,75.6229,75.7951,63059.0
2017-01-09 09:35:00,87.96,88.11,87.79,88.05,13902.0,75.7521,75.8813,75.6057,75.8296,13902.0
2017-01-09 09:40:00,88.06,88.11,87.83,87.94,13129.0,75.8382,75.8813,75.6401,75.7349,13129.0
2017-01-09 09:45:00,87.94,88.07,87.83,87.99,41009.0,75.7349,75.8468,75.6401,75.7779,41009.0
2017-01-09 09:50:00,87.98,88.12,87.92,87.94,66237.0,75.7693,75.8899,75.7176,75.7349,66237.0
2017-01-09 09:55:00,87.95,87.96,87.8,87.94,24808.0,75.7435,75.7521,75.6143,75.7349,24808.0
2017-01-09 10:00:00,87.93,88.06,87.8,87.8,28839.0,75.7262,75.8382,75.6143,75.6143,28839.0
2017-01-09 10:05:00,87.8,87.91,87.7,87.82,20450.0,75.6143,75.709,75.5282,75.6315,20450.0
2017-01-09 10:10:00,87.84,87.88,87.71,87.74,20276.0,75.6487,75.6832,75.5368,75.5626,20276.0
2017-01-09 10:15:00,87.74,87.78,87.63,87.78,16782.0,75.5626,75.5971,75.4679,75.5971,16782.0
2017-01-09 10:20:00,87.79,88.01,87.79,87.95,12176.0,75.6057,75.7951,75.6057,75.7435,12176.0
2017-01-09 10:25:00,87.93,87.95,87.77,87.88,14305.0,75.7262,75.7435,75.5885,75.6832,14305.0
2017-01-09 10:30:00,87.88,87.9,87.77,87.85,14993.0,75.6832,75.7004,75.5885,75.6573,14993.0
2017-01-09 10:35:00,87.84,87.84,87.71,87.73,24184.0,75.6487,75.6487,75.5368,75.554,24184.0
2017-01-09 10:40:00,87.73,87.75,87.67,87.75,24018.0,75.554,75.5712,75.5023,75.5712,24018.0
2017-01-09 10:45:00,87.72,87.81,87.69,87.81,8431.0,75.5454,75.6229,75.5196,75.6229,8431.0
2017-01-09 10:50:00,87.82,88.02,87.81,88.02,16633.0,75.6315,75.8038,75.6229,75.8038,16633.0
2017-01-09 10:55:00,88.01,88.14,88.0,88.14,14752.0,75.7951,75.9071,75.7865,75.9071,14752.0
2017-01-09 11:00:00,88.12,88.2,88.08,88.08,11959.0,75.8899,75.9588,75.8554,75.8554,11959.0
2017-01-09 11:05:00,88.09,88.11,88.01,88.05,12120.0,75.864,75.8813,75.7951,75.8296,12120.0
2017-01-09 11:10:00,88.05,88.14,87.97,88.14,15142.0,75.8296,75.9071,75.7607,75.9071,15142.0
2017-01-09 11:15:00,88.15,88.18,88.11,88.18,10590.0,75.9157,75.9415,75.8813,75.9415,10590.0
2017-01-09 11:20:00,88.2,88.28,88.17,88.21,11280.0,75.9588,76.0277,75.9329,75.9674,11280.0
2017-01-09 11:25:00,88.19,88.21,88.07,88.13,24928.0,75.9502,75.9674,75.8468,75.8985,24928.0
2017-01-09 11:30:00,88.13,88.18,88.01,88.01,19265.0,75.8985,75.9415,75.7951,75.7951,19265.0
2017-01-09 11:35:00,88.01,88.13,87.82,88.04,57168.0,75.7951,75.8985,75.6315,75.821,57168.0
2017-01-09 11:40:00,88.04,88.08,87.85,87.85,13707.0,75.821,75.8554,75.6573,75.6573,13707.0
2017-01-09 11:45:00,87.83,87.92,87.81,87.9,12405.0,75.6401,75.7176,75.6229,75.7004,12405.0
2017-01-09 11:50:00,87.93,87.95,87.79,87.79,14643.0,75.7262,75.7435,75.6057,75.6057,14643.0
2017-01-09 11:55:00,87.79,87.86,87.74,87.79,11396.0,75.6057,75.666,75.5626,75.6057,11396.0
2017-01-09 12:00:00,87.78,87.89,87.77,87.89,10637.0,75.5971,75.6918,75.5885,75.6918,10637.0
2017-01-09 12:05:00,87.91,87.94,87.88,87.88,6748.0,75.709,75.7349,75.6832,75.6832,6748.0
2017-01-09 12:10:00,87.9,87.96,87.88,87.9,9895.0,75.7004,75.7521,75.6832,75.7004,9895.0
2017-01-09 12:15:00,87.88,87.89,87.81,87.85,8096.0,75.6832,75.6918,75.6229,75.6573,8096.0
2017-01-09 12:20:00,87.84,87.84,87.71,87.71,15981.0,75.6487,75.6487,75.5368,75.5368,15981.0
2017-01-09 12:25:00,87.7,87.8,87.7,87.8,11754.0,75.5282,75.6143,75.5282,75.6143,11754.0
2017-01-09 12:30:00,87.79,87.83,87.76,87.76,14782.0,75.6057,75.6401,75.5798,75.5798,14782.0
2017-01-09 12:35:00,87.78,87.79,87.74,87.74,9192.0,75.5971,75.6057,75.5626,75.5626,9192.0
2017-01-09 12:40:00,87.75,87.83,87.73,87.73,19783.0,75.5712,75.6401,75.554,75.554,19783.0
2017-01-09 12:45:00,87.73,87.79,87.72,87.76,10666.0,75.554,75.6057,75.5454,75.5798,10666.0
2017-01-09 12:50:00,87.76,87.82,87.75,87.81,12959.0,75.5798,75.6315,75.5712,75.6229,12959.0
2017-01-09 12:55:00,87.8,87.87,87.8,87.86,8402.0,75.6143,75.6746,75.6143,75.666,8402.0
2017-01-09 13:00:00,87.86,87.91,87.84,87.86,7704.0,75.666,75.709,75.6487,75.666,7704.0
2017-01-09 13:05:00,87.84,87.84,87.78,87.83,13856.0,75.6487,75.6487,75.5971,75.6401,13856.0
2017-01-09 13:10:00,87.82,87.82,87.69,87.72,15456.0,75.6315,75.6315,75.5196,75.5454,15456.0
2017-01-09 13:15:00,87.71,87.76,87.7,87.74,13245.0,75.5368,75.5798,75.5282,75.5626,13245.0
2017-01-09 13:20:00,87.75,87.75,87.69,87.73,14203.0,75.5712,75.5712,75.5196,75.554,14203.0
2017-01-09 13:25:00,87.72,87.72,87.62,87.66,10533.0,75.5454,75.5454,75.4593,75.4937,10533.0
2017-01-09 13:30:00,87.66,87.67,87.6,87.62,14719.0,75.4937,75.5023,75.442,75.4593,14719.0
2017-01-09 13:35:00,87.61,87.66,87.57,87.66,11644.0,75.4507,75.4937,75.4162,75.4937,11644.0
2017-01-09 13:40:00,87.66,87.75,87.65,87.74,19035.0,75.4937,75.5712,75.4851,75.5626,19035.0
2017-01-09 13:45:00,87.74,87.87,87.74,87.85,18668.0,75.5626,75.6746,75.5626,75.6573,18668.0
2017-01-09 13:50:00,87.85,87.86,87.75,87.79,8751.0,75.6573,75.666,75.5712,75.6057,8751.0
2017-01-09 13:55:00,87.77,87.84,87.75,87.83,8174.0,75.5885,75.6487,75.5712,75.6401,8174.0
2017-01-09 14:00:00,87.83,87.89,87.83,87.83,19318.0,75.6401,75.6918,75.6401,75.6401,19318.0
2017-01-09 14:05:00,87.83,87.9,87.77,87.77,10781.0,75.6401,75.7004,75.5885,75.5885,10781.0
2017-01-09 14:10:00,87.79,87.81,87.72,87.75,10328.0,75.6057,75.6229,75.5454,75.5712,10328.0
2017-01-09 14:15:00,87.75,87.8,87.74,87.77,7355.0,75.5712,75.6143,75.5626,75.5885,7355.0
2017-01-09 14:20:00,87.78,87.8,87.75,87.79,19954.0,75.5971,75.6143,75.5712,75.6057,19954.0
2017-01-09 14:25:00,87.8,87.83,87.74,87.82,11117.0,75.6143,75.6401,75.5626,75.6315,11117.0
2017-01-09 14:30:00,87.83,87.83,87.75,87.77,15598.0,75.6401,75.6401,75.5712,75.5885,15598.0
2017-01-09 14:35:00,87.76,87.81,87.6,87.61,18383.0,75.5798,75.6229,75.442,75.4507,18383.0
2017-01-09 14:40:00,87.62,87.65,87.57,87.58,8310.0,75.4593,75.4851,75.4162,75.4248,8310.0
2017-01-09 14:45:00,87.58,87.62,87.54,87.59,12028.0,75.4248,75.4593,75.3904,75.4334,12028.0
2017-01-09 14:50:00,87.58,87.6,87.51,87.51,16139.0,75.4248,75.442,75.3645,75.3645,16139.0
2017-01-09 14:55:00,87.52,87.56,87.51,87.53,12348.0,75.3731,75.4076,75.3645,75.3818,12348.0
2017-01-09 15:00:00,87.52,87.6,87.5,87.55,18993.0,75.3731,75.442,75.3559,75.399,18993.0
2017-01-09 15:05:00,87.56,87.57,87.53,87.55,15667.0,75.4076,75.4162,75.3818,75.399,15667.0
2017-01-09 15:10:00,87.55,87.55,87.49,87.49,40783.0,75.399,75.399,75.3473,75.3473,40783.0
2017-01-09 15:15:00,87.5,87.57,87.47,87.56,21630.0,75.3559,75.4162,75.3301,75.4076,21630.0
2017-01-09 15:20:00,87.56,87.66,87.56,87.64,20871.0,75.4076,75.4937,75.4076,75.4765,20871.0
2017-01-09 15:25:00,87.64,87.81,87.61,87.78,36716.0,75.4765,75.6229,75.4507,75.5971,36716.0
2017-01-09 15:30:00,87.79,87.79,87.67,87.69,28823.0,75.6057,75.6057,75.5023,75.5196,28823.0
2017-01-09 15:35:00,87.68,87.68,87.61,87.66,31706.0,75.5109,75.5109,75.4507,75.4937,31706.0
2017-01-09 15:40:00,87.66,87.69,87.62,87.69,30485.0,75.4937,75.5196,75.4593,75.5196,30485.0
2017-01-09 15:45:00,87.69,87.69,87.48,87.54,68138.0,75.5196,75.5196,75.3387,75.3904,68138.0
2017-01-09 15:50:00,87.55,87.56,87.42,87.44,75571.0,75.399,75.4076,75.287,75.3043,75571.0
2017-01-09 15:55:00,87.43,87.48,87.4,87.45,124964.0,75.2956,75.3387,75.2698,75.3129,124964.0
2017-01-10 09:30:00,87.81,87.81,87.44,87.69,56278.0,75.6229,75.6229,75.3043,75.5196,56278.0
2017-01-10 09:35:00,87.64,87.91,87.63,87.69,19086.0,75.4765,75.709,75.4679,75.5196,19086.0
2017-01-10 09:40:00,87.7,87.71,87.53,87.62,15665.0,75.5282,75.5368,75.3818,75.4593,15665.0
2017-01-10 09:45:00,87.62,87.71,87.54,87.71,15002.0,75.4593,75.5368,75.3904,75.5368,15002.0
2017-01-10 09:50:00,87.69,87.9,87.59,87.78,25355.0,75.5196,75.7004,75.4334,75.5971,25355.0
2017-01-10 09:55:00,87.77,87.95,87.75,87.94,25335.0,75.5885,75.7435,75.5712,75.7349,25335.0
2017-01-10 10:00:00,87.95,87.95,87.83,87.83,60175.0,75.7435,75.7435,75.6401,75.6401,60175.0
2017-01-10 10:05:00,87.86,87.94,87.68,87.72,25057.0,75.666,75.7349,75.5109,75.5454,25057.0
2017-01-10 10:10:00,87.74,87.77,87.58,87.68,22974.0,75.5626,75.5885,75.4248,75.5109,22974.0
2017-01-10 10:15:00,87.68,87.73,87.65,87.68,14706.0,75.5109,75.554,75.4851,75.5109,14706.0
2017-01-10 10:20:00,87.69,87.88,87.68,87.87,24496.0,75.5196,75.6832,75.5109,75.6746,24496.0
2017-01-10 10:25:00,87.88,87.99,87.83,87.95,32175.0,75.6832,75.7779,75.6401,75.7435,32175.0
2017-01-10 10:30:00,87.97,88.2,87.95,88.08,35955.0,75.7607,75.9588,75.7435,75.8554,35955.0
2017-01-10 10:35:00,88.07,88.08,87.98,88.06,23094.0,75.8468,75.8554,75.7693,75.8382,23094.0
2017-01-10 10:40:00,88.06,88.18,87.99,88.17,29202.0,75.8382,75.9415,75.7779,75.9329,29202.0
2017-01-10 10:45:00,88.19,88.23,88.15,88.21,54386.0,75.9502,75.9846,75.9157,75.9674,54386.0
2017-01-10 10:50:00,88.18,88.41,88.18,88.38,61878.0,75.9415,76.1396,75.9415,76.1138,61878.0
2017-01-10 10:55:00,88.43,88.44,88.34,88.35,28340.0,76.1568,76.1655,76.0793,76.088,28340.0
2017-01-10 11:00:00,88.35,88.47,88.34,88.45,29265.0,76.088,76.1913,76.0793,76.1741,29265.0
2017-01-10 11:05:00,88.47,88.57,88.45,88.45,19707.0,76.1913,76.2774,76.1741,76.1741,19707.0
2017-01-10 11:10:00,88.46,88.53,88.37,88.47,31183.0,76.1827,76.243,76.1052,76.1913,31183.0
2017-01-10 11:15:00,88.49,88.63,88.49,88.59,16831.0,76.2085,76.3291,76.2085,76.2946,16831.0
2017-01-10 11:20:00,88.58,88.73,88.57,88.73,10228.0,76.286,76.4152,76.2774,76.4152,10228.0
2017-01-10 11:25:00,88.74,88.75,88.61,88.61,30265.0,76.4238,76.4324,76.3119,76.3119,30265.0
2017-01-10 11:30:00,88.62,88.63,88.55,88.56,18417.0,76.3205,76.3291,76.2602,76.2688,18417.0
2017-01-10 11:35:00,88.58,88.66,88.58,88.61,13958.0,76.286,76.3549,76.286,76.3119,13958.0
2017-01-10 11:40:00,88.61,88.68,88.59,88.61,17050.0,76.3119,76.3722,76.2946,76.3119,17050.0
2017-01-10 11:45:00,88.61,88.64,88.57,88.58,20313.0,76.3119,76.3377,76.2774,76.286,20313.0
2017-01-10 11:50:00,88.58,88.67,88.55,88.6,15944.0,76.286,76.3635,76.2602,76.3033,15944.0
2017-01-10 11:55:00,88.6,88.63,88.56,88.62,11979.0,76.3033,76.3291,76.2688,76.3205,11979.0
2017-01-10 12:00:00,88.62,88.79,88.62,88.79,10391.0,76.3205,76.4669,76.3205,76.4669,10391.0
2017-01-10 12:05:00,88.8,88.81,88.74,88.8,19807.0,76.4755,76.4841,76.4238,76.4755,19807.0
2017-01-10 12:10:00,88.81,89.0,88.8,89.0,54260.0,76.4841,76.6477,76.4755,76.6477,54260.0
2017-01-10 12:15:00,89.0,89.19,88.99,89.13,50660.0,76.6477,76.8114,76.6391,76.7597,50660.0
2017-01-10 12:20:00,89.14,89.37,89.13,89.23,64570.0,76.7683,76.9664,76.7597,76.8458,64570.0
2017-01-10 12:25:00,89.22,89.24,89.13,89.24,24195.0,76.8372,76.8544,76.7597,76.8544,24195.0
2017-01-10 12:30:00,89.24,89.28,89.14,89.18,22983.0,76.8544,76.8889,76.7683,76.8028,22983.0
2017-01-10 12:35:00,89.18,89.2,89.05,89.07,28757.0,76.8028,76.82,76.6908,76.708,28757.0
2017-01-10 12:40:00,89.07,89.13,89.03,89.11,17488.0,76.708,76.7597,76.6736,76.7425,17488.0
2017-01-10 12:45:00,89.11,89.11,88.98,89.0,13001.0,76.7425,76.7425,76.6305,76.6477,13001.0
2017-01-10 12:50:00,88.99,89.02,88.97,88.97,17367.0,76.6391,76.665,76.6219,76.6219,17367.0
2017-01-10 12:55:00,88.98,89.07,88.98,89.05,20336.0,76.6305,76.708,76.6305,76.6908,20336.0
2017-01-10 13:00:00,89.05,89.12,89.01,89.12,11123.0,76.6908,76.7511,76.6564,76.7511,11123.0
2017-01-10 13:05:00,89.12,89.17,89.08,89.15,17970.0,76.7511,76.7941,76.7166,76.7769,17970.0
2017-01-10 13:10:00,89.16,89.23,89.12,89.19,16067.0,76.7855,76.8458,76.7511,76.8114,16067.0
2017-01-10 13:15:00,89.19,89.2,89.14,89.17,37127.0,76.8114,76.82,76.7683,76.7941,37127.0
2017-01-10 13:20:00,89.17,89.26,89.13,89.24,18889.0,76.7941,76.8717,76.7597,76.8544,18889.0
2017-01-10 13:25:00,89.23,89.24,89.21,89.21,12631.0,76.8458,76.8544,76.8286,76.8286,12631.0
2017-01-10 13:30:00,89.21,89.22,89.1,89.1,27234.0,76.8286,76.8372,76.7339,76.7339,27234.0
2017-01-10 13:35:00,89.12,89.13,89.07,89.09,13199.0,76.7511,76.7597,76.708,76.7252,13199.0
2017-01-10 13:40:00,89.09,89.1,88.93,88.98,17996.0,76.7252,76.7339,76.5875,76.6305,17996.0
2017-01-10 13:45:00,88.96,89.03,88.96,88.97,8112.0,76.6133,76.6736,76.6133,76.6219,8112.0
2017-01-10 13:50:00,88.96,88.99,88.91,88.96,13318.0,76.6133,76.6391,76.5702,76.6133,13318.0
2017-01-10 13:55:00,88.95,88.95,88.79,88.79,11412.0,76.6047,76.6047,76.4669,76.4669,11412.0
2017-01-10 14:00:00,88.76,88.79,88.64,88.7,20870.0,76.441,76.4669,76.3377,76.3894,20870.0
2017-01-10 14:05:00,88.7,88.72,88.65,88.67,13427.0,76.3894,76.4066,76.3463,76.3635,13427.0
2017-01-10 14:10:00,88.69,88.77,88.69,88.77,14482.0,76.3808,76.4497,76.3808,76.4497,14482.0
2017-01-10 14:15:00,88.76,89.0,88.76,89.0,36247.0,76.441,76.6477,76.441,76.6477,36247.0
2017-01-10 14:20:00,89.01,89.06,88.98,88.99,31432.0,76.6564,76.6994,76.6305,76.6391,31432.0
2017-01-10 14:25:00,88.98,89.01,88.94,88.97,33870.0,76.6305,76.6564,76.5961,76.6219,33870.0
2017-01-10 14:30:00,88.97,89.01,88.96,89.0,29536.0,76.6219,76.6564,76.6133,76.6477,29536.0
2017-01-10 14:35:00,89.0,89.06,88.97,89.01,22640.0,76.6477,76.6994,76.6219,76.6564,22640.0
2017-01-10 14:40:00,88.99,89.0,88.95,88.98,15409.0,76.6391,76.6477,76.6047,76.6305,15409.0
2017-01-10 14:45:00,88.98,89.02,88.96,89.01,12562.0,76.6305,76.665,76.6133,76.6564,12562.0
2017-01-10 14:50:00,89.01,89.08,88.98,88.98,39625.0,76.6564,76.7166,76.6305,76.6305,39625.0
2017-01-10 14:55:00,88.98,89.01,88.95,89.0,17428.0,76.6305,76.6564,76.6047,76.6477,17428.0
2017-01-10 15:00:00,88.99,89.0,88.97,88.98,12840.0,76.6391,76.6477,76.6219,76.6305,12840.0
2017-01-10 15:05:00,88.99,89.04,88.98,89.01,27535.0,76.6391,76.6822,76.6305,76.6564,27535.0
2017-01-10 15:10:00,89.02,89.05,88.98,89.01,25035.0,76.665,76.6908,76.6305,76.6564,25035.0
2017-01-10 15:15:00,89.0,89.01,88.98,89.0,18743.0,76.6477,76.6564,76.6305,76.6477,18743.0
2017-01-10 15:20:00,89.0,89.03,89.0,89.0,28251.0,76.6477,76.6736,76.6477,76.6477,28251.0
2017-01-10 15:25:00,89.0,89.03,88.99,89.01,27096.0,76.6477,76.6736,76.6391,76.6564,27096.0
2017-01-10 15:30:00,89.01,89.12,89.0,89.12,30526.0,76.6564,76.7511,76.6477,76.7511,30526.0
2017-01-10 15:35:00,89.11,89.14,89.1,89.12,55758.0,76.7425,76.7683,76.7339,76.7511,55758.0
2017-01-10 15:40:00,89.12,89.13,89.04,89.04,59172.0,76.7511,76.7597,76.6822,76.6822,59172.0
2017-01-10 15:45:00,89.05,89.07,88.99,89.0,94069.0,76.6908,76.708,76.6391,76.6477,94069.0
2017-01-10 15:50:00,89.0,89.06,88.99,89.01,74902.0,76.6477,76.6994,76.6391,76.6564,74902.0
2017-01-10 15:55:00,89.01,89.03,88.91,88.97,247618.0,76.6564,76.6736,76.5702,76.6219,247618.0
2017-01-11 09:30:00,88.99,89.25,88.01,88.41,38197.0,76.6391,76.863,75.7951,76.1396,38197.0
2017-01-11 09:35:00,88.4,88.48,88.03,88.33,26695.0,76.131,76.1999,75.8124,76.0707,26695.0
2017-01-11 09:40:00,88.25,88.67,88.12,88.56,26923.0,76.0018,76.3635,75.8899,76.2688,26923.0
2017-01-11 09:45:00,88.58,88.78,88.49,88.78,18674.0,76.286,76.4583,76.2085,76.4583,18674.0
2017-01-11 09:50:00,88.71,88.78,88.54,88.69,29609.0,76.398,76.4583,76.2516,76.3808,29609.0
2017-01-11 09:55:00,88.68,89.01,88.68,88.94,25389.0,76.3722,76.6564,76.3722,76.5961,25389.0
2017-01-11 10:00:00,88.94,88.95,88.83,88.92,29361.0,76.5961,76.6047,76.5013,76.5788,29361.0
2017-01-11 10:05:00,88.94,89.0,88.84,88.95,14264.0,76.5961,76.6477,76.5099,76.6047,14264.0
2017-01-11 10:10:00,88.98,89.02,88.92,88.99,14309.0,76.6305,76.665,76.5788,76.6391,14309.0
2017-01-11 10:15:00,88.99,89.01,88.72,88.75,22952.0,76.6391,76.6564,76.4066,76.4324,22952.0
2017-01-11 10:20:00,88.75,88.79,88.66,88.79,16843.0,76.4324,76.4669,76.3549,76.4669,16843.0
2017-01-11 10:25:00,88.78,88.97,88.78,88.86,11174.0,76.4583,76.6219,76.4583,76.5272,11174.0
2017-01-11 10:30:00,88.88,88.88,88.67,88.7,20521.0,76.5444,76.5444,76.3635,76.3894,20521.0
2017-01-11 10:35:00,88.67,88.91,88.63,88.91,19898.0,76.3635,76.5702,76.3291,76.5702,19898.0
2017-01-11 10:40:00,88.9,89.1,88.87,89.02,21159.0,76.5616,76.7339,76.5358,76.665,21159.0
2017-01-11 10:45:00,89.02,89.04,88.83,88.86,11825.0,76.665,76.6822,76.5013,76.5272,11825.0
2017-01-11 10:50:00,88.85,88.91,88.65,88.7,20771.0,76.5186,76.5702,76.3463,76.3894,20771.0
2017-01-11 10:55:00,88.7,88.7,88.47,88.52,18014.0,76.3894,76.3894,76.1913,76.2344,18014.0
2017-01-11 11:00:00,88.54,88.65,88.53,88.61,20725.0,76.2516,76.3463,76.243,76.3119,20725.0
2017-01-11 11:05:00,88.6,88.66,88.5,88.52,24817.0,76.3033,76.3549,76.2171,76.2344,24817.0
2017-01-11 11:10:00,88.52,88.7,88.51,88.66,8571.0,76.2344,76.3894,76.2257,76.3549,8571.0
2017-01-11 11:15:00,88.66,88.84,88.65,88.81,15563.0,76.3549,76.5099,76.3463,76.4841,15563.0
2017-01-11 11:20:00,88.81,89.03,88.75,88.75,16597.0,76.4841,76.6736,76.4324,76.4324,16597.0
2017-01-11 11:25:00,88.8,88.91,88.58,88.66,20724.0,76.4755,76.5702,76.286,76.3549,20724.0
2017-01-11 11:30:00,88.6,88.6,88.33,88.57,17695.0,76.3033,76.3033,76.0707,76.2774,17695.0
2017-01-11 11:35:00,88.51,88.59,88.42,88.53,13015.0,76.2257,76.2946,76.1482,76.243,13015.0
2017-01-11 11:40:00,88.51,88.7,88.5,88.68,9179.0,76.2257,76.3894,76.2171,76.3722,9179.0
2017-01-11 11:45:00,88.7,88.79,88.64,88.7,7526.0,76.3894,76.4669,76.3377,76.3894,7526.0
2017-01-11 11:50:00,88.68,88.86,88.61,88.86,10791.0,76.3722,76.5272,76.3119,76.5272,10791.0
2017-01-11 11:55:00,88.83,89.07,88.73,89.02,12948.0,76.5013,76.708,76.4152,76.665,12948.0
2017-01-11 12:00:00,89.03,89.1,88.97,89.07,11261.0,76.6736,76.7339,76.6219,76.708,11261.0
2017-01-11 12:05:00,89.09,89.11,88.94,88.97,11732.0,76.7252,76.7425,76.5961,76.6219,11732.0
2017-01-11 12:10:00,88.99,89.11,88.96,88.97,14354.0,76.6391,76.7425,76.6133,76.6219,14354.0
2017-01-11 12:15:00,88.98,89.0,88.8,88.85,13061.0,76.6305,76.6477,76.4755,76.5186,13061.0
2017-01-11 12:20:00,88.8,88.8,88.58,88.67,18372.0,76.4755,76.4755,76.286,76.3635,18372.0
2017-01-11 12:25:00,88.69,88.79,88.67,88.77,11866.0,76.3808,76.4669,76.3635,76.4497,11866.0
2017-01-11 12:30:00,88.79,88.87,88.62,88.63,8883.0,76.4669,76.5358,76.3205,76.3291,8883.0
2017-01-11 12:35:00,88.65,88.66,88.54,88.6,12137.0,76.3463,76.3549,76.2516,76.3033,12137.0
2017-01-11 12:40:00,88.62,88.62,88.31,88.46,14654.0,76.3205,76.3205,76.0535,76.1827,14654.0
2017-01-11 12:45:00,88.46,88.52,88.35,88.52,8604.0,76.1827,76.2344,76.088,76.2344,8604.0
2017-01-11 12:50:00,88.47,88.59,88.47,88.57,8841.0,76.1913,76.2946,76.1913,76.2774,8841.0
2017-01-11 12:55:00,88.59,88.67,88.56,88.66,5907.0,76.2946,76.3635,76.2688,76.3549,5907.0
2017-01-11 13:00:00,88.66,88.71,88.55,88.57,9750.0,76.3549,76.398,76.2602,76.2774,9750.0
2017-01-11 13:05:00,88.6,88.64,88.47,88.47,11013.0,76.3033,76.3377,76.1913,76.1913,11013.0
2017-01-11 13:10:00,88.47,88.48,88.33,88.43,10564.0,76.1913,76.1999,76.0707,76.1568,10564.0
2017-01-11 13:15:00,88.4,88.43,88.25,88.36,16412.0,76.131,76.1568,76.0018,76.0966,16412.0
2017-01-11 13:20:00,88.37,88.58,88.35,88.53,10011.0,76.1052,76.286,76.088,76.243,10011.0
2017-01-11 13:25:00,88.51,88.51,88.22,88.22,17522.0,76.2257,76.2257,75.976,75.976,17522.0
2017-01-11 13:30:00,88.19,88.3,88.17,88.3,12228.0,75.9502,76.0449,75.9329,76.0449,12228.0
2017-01-11 13:35:00,88.3,88.59,88.3,88.57,13479.0,76.0449,76.2946,76.0449,76.2774,13479.0
2017-01-11 13:40:00,88.55,88.58,88.44,88.53,8139.0,76.2602,76.286,76.1655,76.243,8139.0
2017-01-11 13:45:00,88.51,88.51,88.36,88.38,9815.0,76.2257,76.2257,76.0966,76.1138,9815.0
2017-01-11 13:50:00,88.39,88.51,88.37,88.51,14977.0,76.1224,76.2257,76.1052,76.2257,14977.0
2017-01-11 13:55:00,88.5,88.61,88.48,88.55,18560.0,76.2171,76.3119,76.1999,76.2602,18560.0
2017-01-11 14:00:00,88.56,88.59,88.51,88.52,11634.0,76.2688,76.2946,76.2257,76.2344,11634.0
2017-01-11 14:05:00,88.54,88.61,88.52,88.55,14328.0,76.2516,76.3119,76.2344,76.2602,14328.0
2017-01-11 14:10:00,88.57,88.62,88.48,88.62,24524.0,76.2774,76.3205,76.1999,76.3205,24524.0
2017-01-11 14:15:00,88.62,88.74,88.6,88.65,23163.0,76.3205,76.4238,76.3033,76.3463,23163.0
2017-01-11 14:20:00,88.64,88.71,88.6,88.69,9840.0,76.3377,76.398,76.3033,76.3808,9840.0
2017-01-11 14:25:00,88.69,88.7,88.58,88.58,17184.0,76.3808,76.3894,76.286,76.286,17184.0
2017-01-11 14:30:00,88.6,88.68,88.6,88.64,11489.0,76.3033,76.3722,76.3033,76.3377,11489.0
2017-01-11 14:35:00,88.64,88.81,88.64,88.81,11361.0,76.3377,76.4841,76.3377,76.4841,11361.0
2017-01-11 14:40:00,88.81,88.87,88.77,88.85,13423.0,76.4841,76.5358,76.4497,76.5186,13423.0
2017-01-11 14:45:00,88.83,88.83,88.74,88.82,16373.0,76.5013,76.5013,76.4238,76.4927,16373.0
2017-01-11 14:50:00,88.79,88.88,88.78,88.82,22193.0,76.4669,76.5444,76.4583,76.4927,22193.0
2017-01-11 14:55:00,88.8,88.84,88.78,88.82,9237.0,76.4755,76.5099,76.4583,76.4927,9237.0
2017-01-11 15:00:00,88.82,88.89,88.81,88.89,17813.0,76.4927,76.553,76.4841,76.553,17813.0
2017-01-11 15:05:00,88.88,88.95,88.86,88.87,15498.0,76.5444,76.6047,76.5272,76.5358,15498.0
2017-01-11 15:10:00,88.87,88.92,88.85,88.88,49958.0,76.5358,76.5788,76.5186,76.5444,49958.0
2017-01-11 15:15:00,88.9,89.03,88.88,88.99,18801.0,76.5616,76.6736,76.5444,76.6391,18801.0
2017-01-11 15:20:00,89.0,89.05,88.96,89.02,14322.0,76.6477,76.6908,76.6133,76.665,14322.0
2017-01-11 15:25:00,89.03,89.03,88.95,88.95,19671.0,76.6736,76.6736,76.6047,76.6047,19671.0
2017-01-11 15:30:00,88.95,89.0,88.94,88.99,20889.0,76.6047,76.6477,76.5961,76.6391,20889.0
2017-01-11 15:35:00,88.98,89.08,88.98,89.05,27240.0,76.6305,76.7166,76.6305,76.6908,27240.0
2017-01-11 15:40:00,89.04,89.07,88.96,89.0,69337.0,76.6822,76.708,76.6133,76.6477,69337.0
2017-01-11 15:45:00,89.01,89.12,89.01,89.11,46986.0,76.6564,76.7511,76.6564,76.7425,46986.0
2017-01-11 15:50:00,89.1,89.11,89.02,89.06,41393.0,76.7339,76.7425,76.665,76.6994,41393.0
2017-01-11 15:55:00,89.07,89.15,89.05,89.14,82844.0,76.708,76.7769,76.6908,76.7683,82844.0
2017-01-12 09:30:00,88.72,88.85,88.51,88.61,23985.0,76.4066,76.5186,76.2257,76.3119,23985.0
2017-01-12 09:35:00,88.59,88.76,88.23,88.29,11827.0,76.2946,76.441,75.9846,76.0363,11827.0
2017-01-12 09:40:00,88.28,88.45,88.03,88.31,21447.0,76.0277,76.1741,75.8124,76.0535,21447.0
2017-01-12 09:45:00,88.31,88.32,88.21,88.24,21160.0,76.0535,76.0621,75.9674,75.9932,21160.0
2017-01-12 09:50:00,88.29,88.29,88.07,88.15,21475.0,76.0363,76.0363,75.8468,75.9157,21475.0
2017-01-12 09:55:00,88.16,88.16,88.04,88.05,37245.0,75.9243,75.9243,75.821,75.8296,37245.0
2017-01-12 10:00:00,88.05,88.09,87.83,87.85,20737.0,75.8296,75.864,75.6401,75.6573,20737.0
2017-01-12 10:05:00,87.86,87.86,87.34,87.41,47262.0,75.666,75.666,75.2181,75.2784,47262.0
2017-01-12 10:10:00,87.42,87.66,87.42,87.48,22372.0,75.287,75.4937,75.287,75.3387,22372.0
2017-01-12 10:15:00,87.46,87.5,87.33,87.34,49008.0,75.3215,75.3559,75.2095,75.2181,49008.0
2017-01-12 10:20:00,87.34,87.53,87.26,87.48,25975.0,75.2181,75.3818,75.1492,75.3387,25975.0
2017-01-12 10:25:00,87.46,87.58,87.46,87.55,46402.0,75.3215,75.4248,75.3215,75.399,46402.0
2017-01-12 10:30:00,87.55,87.71,87.54,87.68,46208.0,75.399,75.5368,75.3904,75.5109,46208.0
2017-01-12 10:35:00,87.68,87.73,87.62,87.71,32036.0,75.5109,75.554,75.4593,75.5368,32036.0
2017-01-12 10:40:00,87.72,87.79,87.64,87.76,37925.0,75.5454,75.6057,75.4765,75.5798,37925.0
2017-01-12 10:45:00,87.77,87.77,87.62,87.65,26414.0,75.5885,75.5885,75.4593,75.4851,26414.0
2017-01-12 10:50:00,87.65,87.69,87.61,87.62,20130.0,75.4851,75.5196,75.4507,75.4593,20130.0
2017-01-12 10:55:00,87.64,87.66,87.41,87.44,29164.0,75.4765,75.4937,75.2784,75.3043,29164.0
2017-01-12 11:00:00,87.42,87.42,87.1,87.1,22165.0,75.287,75.287,75.0114,75.0114,22165.0
2017-01-12 11:05:00,87.14,87.2,87.1,87.15,18221.0,75.0459,75.0976,75.0114,75.0545,18221.0
2017-01-12 11:10:00,87.13,87.2,87.1,87.18,16719.0,75.0373,75.0976,75.0114,75.0803,16719.0
2017-01-12 11:15:00,87.18,87.31,87.08,87.09,36096.0,75.0803,75.1923,74.9942,75.0028,36096.0
2017-01-12 11:20:00,87.11,87.19,87.04,87.13,21659.0,75.0201,75.0889,74.9598,75.0373,21659.0
2017-01-12 11:25:00,87.12,87.26,87.1,87.2,26260.0,75.0287,75.1492,75.0114,75.0976,26260.0
2017-01-12 11:30:00,87.21,87.28,87.16,87.21,37317.0,75.1062,75.1665,75.0631,75.1062,37317.0
2017-01-12 11:35:00,87.2,87.22,87.12,87.18,23722.0,75.0976,75.1148,75.0287,75.0803,23722.0
2017-01-12 11:40:00,87.17,87.19,86.97,87.02,41604.0,75.0717,75.0889,74.8995,74.9425,41604.0
2017-01-12 11:45:00,87.02,87.03,86.8,86.83,28897.0,74.9425,74.9512,74.7531,74.7789,28897.0
2017-01-12 11:50:00,86.85,87.0,86.78,86.97,21600.0,74.7961,74.9253,74.7359,74.8995,21600.0
2017-01-12 11:55:00,86.97,87.0,86.93,86.93,7511.0,74.8995,74.9253,74.865,74.865,7511.0
2017-01-12 12:00:00,86.95,87.05,86.93,87.01,12559.0,74.8823,74.9684,74.865,74.9339,12559.0
2017-01-12 12:05:00,87.04,87.08,86.9,86.92,13244.0,74.9598,74.9942,74.8392,74.8564,13244.0
2017-01-12 12:10:00,86.96,87.04,86.93,87.0,11232.0,74.8909,74.9598,74.865,74.9253,11232.0
2017-01-12 12:15:00,87.01,87.33,87.01,87.33,8870.0,74.9339,75.2095,74.9339,75.2095,8870.0
2017-01-12 12:20:00,87.36,87.39,87.33,87.36,5820.0,75.2354,75.2612,75.2095,75.2354,5820.0
2017-01-12 12:25:00,87.36,87.42,87.33,87.41,6942.0,75.2354,75.287,75.2095,75.2784,6942.0
2017-01-12 12:30:00,87.41,87.49,87.39,87.47,6117.0,75.2784,75.3473,75.2612,75.3301,6117.0
2017-01-12 12:35:00,87.47,87.52,87.42,87.44,14253.0,75.3301,75.3731,75.287,75.3043,14253.0
2017-01-12 12:40:00,87.44,87.45,87.32,87.32,9670.0,75.3043,75.3129,75.2009,75.2009,9670.0
2017-01-12 12:45:00,87.34,87.34,87.27,87.29,4790.0,75.2181,75.2181,75.1578,75.1751,4790.0
2017-01-12 12:50:00,87.31,87.47,87.31,87.44,6459.0,75.1923,75.3301,75.1923,75.3043,6459.0
2017-01-12 12:55:00,87.43,87.46,87.39,87.44,10221.0,75.2956,75.3215,75.2612,75.3043,10221.0
2017-01-12 13:00:00,87.44,87.52,87.44,87.48,7460.0,75.3043,75.3731,75.3043,75.3387,7460.0
2017-01-12 13:05:00,87.49,87.49,87.43,87.48,10948.0,75.3473,75.3473,75.2956,75.3387,10948.0
2017-01-12 13:10:00,87.49,87.56,87.49,87.55,22424.0,75.3473,75.4076,75.3473,75.399,22424.0
2017-01-12 13:15:00,87.56,87.66,87.56,87.58,8166.0,75.4076,75.4937,75.4076,75.4248,8166.0
2017-01-12 13:20:00,87.57,87.57,87.36,87.4,7693.0,75.4162,75.4162,75.2354,75.2698,7693.0
2017-01-12 13:25:00,87.39,87.46,87.34,87.46,5388.0,75.2612,75.3215,75.2181,75.3215,5388.0
2017-01-12 13:30:00,87.46,87.49,87.43,87.49,6406.0,75.3215,75.3473,75.2956,75.3473,6406.0
2017-01-12 13:35:00,87.46,87.55,87.44,87.52,6338.0,75.3215,75.399,75.3043,75.3731,6338.0
2017-01-12 13:40:00,87.52,87.59,87.49,87.5,9330.0,75.3731,75.4334,75.3473,75.3559,9330.0
2017-01-12 13:45:00,87.53,87.69,87.53,87.68,13278.0,75.3818,75.5196,75.3818,75.5109,13278.0
2017-01-12 13:50:00,87.67,87.68,87.56,87.58,5804.0,75.5023,75.5109,75.4076,75.4248,5804.0
2017-01-12 13:55:00,87.62,87.67,87.62,87.64,2699.0,75.4593,75.5023,75.4593,75.4765,2699.0
2017-01-12 14:00:00,87.66,87.72,87.66,87.7,3861.0,75.4937,75.5454,75.4937,75.5282,3861.0
2017-01-12 14:05:00,87.73,87.73,87.64,87.66,7329.0,75.554,75.554,75.4765,75.4937,7329.0
2017-01-12 14:10:00,87.65,87.73,87.63,87.68,7935.0,75.4851,75.554,75.4679,75.5109,7935.0
2017-01-12 14:15:00,87.68,87.78,87.68,87.73,8895.0,75.5109,75.5971,75.5109,75.554,8895.0
2017-01-12 14:20:00,87.73,87.74,87.68,87.72,7712.0,75.554,75.5626,75.5109,75.5454,7712.0
2017-01-12 14:25:00,87.71,87.78,87.71,87.76,5035.0,75.5368,75.5971,75.5368,75.5798,5035.0
2017-01-12 14:30:00,87.79,88.03,87.79,88.03,25796.0,75.6057,75.8124,75.6057,75.8124,25796.0
2017-01-12 14:35:00,88.01,88.05,87.96,88.0,6781.0,75.7951,75.8296,75.7521,75.7865,6781.0
2017-01-12 14:40:00,87.99,88.0,87.88,87.91,9595.0,75.7779,75.7865,75.6832,75.709,9595.0
2017-01-12 14:45:00,87.89,87.93,87.83,87.87,9101.0,75.6918,75.7262,75.6401,75.6746,9101.0
2017-01-12 14:50:00,87.88,87.9,87.84,87.84,16471.0,75.6832,75.7004,75.6487,75.6487,16471.0
2017-01-12 14:55:00,87.87,87.91,87.86,87.9,15336.0,75.6746,75.709,75.666,75.7004,15336.0
2017-01-12 15:00:00,87.9,87.91,87.76,87.78,25264.0,75.7004,75.709,75.5798,75.5971,25264.0
2017-01-12 15:05:00,87.78,87.81,87.74,87.76,15010.0,75.5971,75.6229,75.5626,75.5798,15010.0
2017-01-12 15:10:00,87.76,87.76,87.66,87.75,45253.0,75.5798,75.5798,75.4937,75.5712,45253.0
2017-01-12 15:15:00,87.74,87.79,87.67,87.7,15533.0,75.5626,75.6057,75.5023,75.5282,15533.0
2017-01-12 15:20:00,87.71,87.73,87.67,87.73,63535.0,75.5368,75.554,75.5023,75.554,63535.0
2017-01-12 15:25:00,87.72,87.88,87.72,87.87,15866.0,75.5454,75.6832,75.5454,75.6746,15866.0
2017-01-12 15:30:00,87.87,87.98,87.86,87.98,26882.0,75.6746,75.7693,75.666,75.7693,26882.0
2017-01-12 15:35:00,87.98,88.02,87.94,88.0,24901.0,75.7693,75.8038,75.7349,75.7865,24901.0
2017-01-12 15:40:00,88.0,88.0,87.86,87.87,24417.0,75.7865,75.7865,75.666,75.6746,24417.0
2017-01-12 15:45:00,87.86,87.92,87.84,87.91,33162.0,75.666,75.7176,75.6487,75.709,33162.0
2017-01-12 15:50:00,87.9,87.94,87.88,87.89,29712.0,75.7004,75.7349,75.6832,75.6918,29712.0
2017-01-12 15:55:00,87.89,87.97,87.89,87.9,69777.0,75.6918,75.7607,75.6918,75.7004,69777.0
2017-01-13 09:30:00,88.42,88.76,88.42,88.66,43460.0,76.1482,76.441,76.1482,76.3549,43460.0
2017-01-13 09:35:00,88.66,89.23,88.66,89.06,59506.0,76.3549,76.8458,76.3549,76.6994,59506.0
2017-01-13 09:40:00,89.06,89.42,89.06,89.21,42132.0,76.6994,77.0094,76.6994,76.8286,42132.0
2017-01-13 09:45:00,89.22,89.5,89.19,89.45,39233.0,76.8372,77.0783,76.8114,77.0353,39233.0
2017-01-13 09:50:00,89.47,89.63,89.37,89.37,29630.0,77.0525,77.1903,76.9664,76.9664,29630.0
2017-01-13 09:55:00,89.41,89.41,89.24,89.34,21091.0,77.0008,77.0008,76.8544,76.9406,21091.0
2017-01-13 10:00:00,89.38,89.68,89.31,89.66,42090.0,76.975,77.2334,76.9147,77.2161,42090.0
2017-01-13 10:05:00,89.64,89.74,89.57,89.66,39970.0,77.1989,77.285,77.1386,77.2161,39970.0
2017-01-13 10:10:00,89.65,89.72,89.48,89.48,17598.0,77.2075,77.2678,77.0611,77.0611,17598.0
2017-01-13 10:15:00,89.48,89.68,89.48,89.59,43115.0,77.0611,77.2334,77.0611,77.1559,43115.0
2017-01-13 10:20:00,89.56,89.56,89.19,89.23,18326.0,77.13,77.13,76.8114,76.8458,18326.0
2017-01-13 10:25:00,89.19,89.23,89.06,89.16,39089.0,76.8114,76.8458,76.6994,76.7855,39089.0
2017-01-13 10:30:00,89.14,89.35,89.13,89.21,20169.0,76.7683,76.9492,76.7597,76.8286,20169.0
2017-01-13 10:35:00,89.21,89.21,89.14,89.17,12902.0,76.8286,76.8286,76.7683,76.7941,12902.0
2017-01-13 10:40:00,89.17,89.24,89.1,89.24,15803.0,76.7941,76.8544,76.7339,76.8544,15803.0
2017-01-13 10:45:00,89.24,89.31,89.05,89.1,19979.0,76.8544,76.9147,76.6908,76.7339,19979.0
2017-01-13 10:50:00,89.12,89.2,89.06,89.19,20289.0,76.7511,76.82,76.6994,76.8114,20289.0
2017-01-13 10:55:00,89.18,89.19,89.1,89.14,14015.0,76.8028,76.8114,76.7339,76.7683,14015.0
2017-01-13 11:00:00,89.14,89.18,89.08,89.08,35584.0,76.7683,76.8028,76.7166,76.7166,35584.0
2017-01-13 11:05:00,89.08,89.15,89.03,89.12,33906.0,76.7166,76.7769,76.6736,76.7511,33906.0
2017-01-13 11:10:00,89.12,89.18,89.11,89.18,10662.0,76.7511,76.8028,76.7425,76.8028,10662.0
2017-01-13 11:15:00,89.15,89.31,89.15,89.26,19447.0,76.7769,76.9147,76.7769,76.8717,19447.0
2017-01-13 11:20:00,89.26,89.39,89.2,89.3,34265.0,76.8717,76.9836,76.82,76.9061,34265.0
2017-01-13 11:25:00,89.29,89.37,89.29,89.36,13158.0,76.8975,76.9664,76.8975,76.9578,13158.0
2017-01-13 11:30:00,89.37,89.4,89.31,89.34,14006.0,76.9664,76.9922,76.9147,76.9406,14006.0
2017-01-13 11:35:00,89.33,89.43,89.29,89.39,36823.0,76.9319,77.0181,76.8975,76.9836,36823.0
2017-01-13 11:40:00,89.38,89.38,89.14,89.2,18575.0,76.975,76.975,76.7683,76.82,18575.0
2017-01-13 11:45:00,89.19,89.21,89.12,89.18,15531.0,76.8114,76.8286,76.7511,76.8028,15531.0
2017-01-13 11:50:00,89.18,89.26,89.18,89.24,16380.0,76.8028,76.8717,76.8028,76.8544,16380.0
2017-01-13 11:55:00,89.25,89.25,89.2,89.2,30153.0,76.863,76.863,76.82,76.82,30153.0
2017-01-13 12:00:00,89.2,89.21,89.03,89.05,11023.0,76.82,76.8286,76.6736,76.6908,11023.0
2017-01-13 12:05:00,89.05,89.05,88.97,89.03,7867.0,76.6908,76.6908,76.6219,76.6736,7867.0
2017-01-13 12:10:00,89.0,89.0,88.9,88.93,17834.0,76.6477,76.6477,76.5616,76.5875,17834.0
2017-01-13 12:15:00,88.93,88.96,88.59,88.69,29886.0,76.5875,76.6133,76.2946,76.3808,29886.0
2017-01-13 12:20:00,88.69,88.7,88.64,88.64,27776.0,76.3808,76.3894,76.3377,76.3377,27776.0
2017-01-13 12:25:00,88.63,88.74,88.62,88.72,15230.0,76.3291,76.4238,76.3205,76.4066,15230.0
2017-01-13 12:30:00,88.72,88.79,88.72,88.79,18351.0,76.4066,76.4669,76.4066,76.4669,18351.0
2017-01-13 12:35:00,88.8,88.85,88.78,88.81,39140.0,76.4755,76.5186,76.4583,76.4841,39140.0
2017-01-13 12:40:00,88.81,88.84,88.77,88.79,12727.0,76.4841,76.5099,76.4497,76.4669,12727.0
2017-01-13 12:45:00,88.79,88.82,88.75,88.76,10483.0,76.4669,76.4927,76.4324,76.441,10483.0
2017-01-13 12:50:00,88.77,88.92,88.77,88.92,5108.0,76.4497,76.5788,76.4497,76.5788,5108.0
2017-01-13 12:55:00,88.91,88.98,88.9,88.98,10072.0,76.5702,76.6305,76.5616,76.6305,10072.0
2017-01-13 13:00:00,88.98,89.05,88.96,89.04,32319.0,76.6305,76.6908,76.6133,76.6822,32319.0
2017-01-13 13:05:00,89.02,89.05,88.99,89.0,12694.0,76.665,76.6908,76.6391,76.6477,12694.0
2017-01-13 13:10:00,89.0,89.03,88.91,88.92,10545.0,76.6477,76.6736,76.5702,76.5788,10545.0
2017-01-13 13:15:00,88.92,89.01,88.92,89.0,10399.0,76.5788,76.6564,76.5788,76.6477,10399.0
2017-01-13 13:20:00,88.95,89.03,88.95,89.03,13564.0,76.6047,76.6736,76.6047,76.6736,13564.0
2017-01-13 13:25:00,89.01,89.03,88.93,88.93,8115.0,76.6564,76.6736,76.5875,76.5875,8115.0
2017-01-13 13:30:00,88.96,88.97,88.89,88.93,11488.0,76.6133,76.6219,76.553,76.5875,11488.0
2017-01-13 13:35:00,88.94,88.94,88.9,88.91,6261.0,76.5961,76.5961,76.5616,76.5702,6261.0
2017-01-13 13:40:00,88.91,88.93,88.84,88.87,9204.0,76.5702,76.5875,76.5099,76.5358,9204.0
2017-01-13 13:45:00,88.88,88.97,88.87,88.97,10142.0,76.5444,76.6219,76.5358,76.6219,10142.0
2017-01-13 13:50:00,88.97,88.97,88.9,88.91,21893.0,76.6219,76.6219,76.5616,76.5702,21893.0
2017-01-13 13:55:00,88.92,88.93,88.82,88.86,8882.0,76.5788,76.5875,76.4927,76.5272,8882.0
2017-01-13 14:00:00,88.86,88.89,88.81,88.83,8223.0,76.5272,76.553,76.4841,76.5013,8223.0
2017-01-13 14:05:00,88.83,88.86,88.76,88.76,13665.0,76.5013,76.5272,76.441,76.441,13665.0
2017-01-13 14:10:00,88.76,88.8,88.69,88.73,26822.0,76.441,76.4755,76.3808,76.4152,26822.0
2017-01-13 14:15:00,88.72,88.74,88.63,88.72,19294.0,76.4066,76.4238,76.3291,76.4066,19294.0
2017-01-13 14:20:00,88.72,88.73,88.64,88.66,6777.0,76.4066,76.4152,76.3377,76.3549,6777.0
2017-01-13 14:25:00,88.64,88.67,88.55,88.55,15949.0,76.3377,76.3635,76.2602,76.2602,15949.0
2017-01-13 14:30:00,88.53,88.72,88.53,88.72,17871.0,76.243,76.4066,76.243,76.4066,17871.0
2017-01-13 14:35:00,88.73,88.85,88.72,88.76,19751.0,76.4152,76.5186,76.4066,76.441,19751.0
2017-01-13 14:40:00,88.76,88.79,88.7,88.76,12469.0,76.441,76.4669,76.3894,76.441,12469.0
2017-01-13 14:45:00,88.78,88.83,88.77,88.83,10321.0,76.4583,76.5013,76.4497,76.5013,10321.0
2017-01-13 14:50:00,88.83,88.83,88.73,88.79,12689.0,76.5013,76.5013,76.4152,76.4669,12689.0
2017-01-13 14:55:00,88.8,88.92,88.78,88.89,10993.0,76.4755,76.5788,76.4583,76.553,10993.0
2017-01-13 15:00:00,88.89,88.93,88.86,88.91,18245.0,76.553,76.5875,76.5272,76.5702,18245.0
2017-01-13 15:05:00,88.91,88.98,88.89,88.97,17693.0,76.5702,76.6305,76.553,76.6219,17693.0
2017-01-13 15:10:00,88.95,88.96,88.87,88.9,10479.0,76.6047,76.6133,76.5358,76.5616,10479.0
2017-01-13 15:15:00,88.91,88.93,88.85,88.88,17491.0,76.5702,76.5875,76.5186,76.5444,17491.0
2017-01-13 15:20:00,88.9,88.93,88.89,88.89,17077.0,76.5616,76.5875,76.553,76.553,17077.0
2017-01-13 15:25:00,88.89,88.9,88.89,88.9,10568.0,76.553,76.5616,76.553,76.5616,10568.0
2017-01-13 15:30:00,88.89,88.91,88.82,88.89,22096.0,76.553,76.5702,76.4927,76.553,22096.0
2017-01-13 15:35:00,88.89,88.98,88.87,88.96,28518.0,76.553,76.6305,76.5358,76.6133,28518.0
2017-01-13 15:40:00,88.96,89.03,88.96,89.0,27138.0,76.6133,76.6736,76.6133,76.6477,27138.0
2017-01-13 15:45:00,89.02,89.07,88.94,88.96,57121.0,76.665,76.708,76.5961,76.6133,57121.0
2017-01-13 15:50:00,88.95,88.97,88.85,88.85,48254.0,76.6047,76.6219,76.5186,76.5186,48254.0
2017-01-13 15:55:00,88.85,88.92,88.84,88.85,96894.0,76.5186,76.5788,76.5099,76.5186,96894.0
2017-01-17 09:30:00,88.2,88.2,87.93,88.1,36859.0,75.9588,75.9588,75.7262,75.8726,36859.0
2017-01-17 09:35:00,88.05,88.11,87.53,87.81,26963.0,75.8296,75.8813,75.3818,75.6229,26963.0
2017-01-17 09:40:00,87.71,87.8,87.43,87.5,39474.0,75.5368,75.6143,75.2956,75.3559,39474.0
2017-01-17 09:45:00,87.58,87.61,87.25,87.26,25183.0,75.4248,75.4507,75.1406,75.1492,25183.0
2017-01-17 09:50:00,87.33,87.33,87.09,87.24,33241.0,75.2095,75.2095,75.0028,75.132,33241.0
2017-01-17 09:55:00,87.21,87.35,87.11,87.16,10163.0,75.1062,75.2267,75.0201,75.0631,10163.0
2017-01-17 10:00:00,87.19,87.24,87.0,87.23,17349.0,75.0889,75.132,74.9253,75.1234,17349.0
2017-01-17 10:05:00,87.18,87.66,87.17,87.59,12010.0,75.0803,75.4937,75.0717,75.4334,12010.0
2017-01-17 10:10:00,87.58,87.65,87.44,87.59,8920.0,75.4248,75.4851,75.3043,75.4334,8920.0
2017-01-17 10:15:00,87.65,87.75,87.57,87.61,5404.0,75.4851,75.5712,75.4162,75.4507,5404.0
2017-01-17 10:20:00,87.6,87.67,87.52,87.58,11837.0,75.442,75.5023,75.3731,75.4248,11837.0
2017-01-17 10:25:00,87.55,87.6,87.44,87.44,7771.0,75.399,75.442,75.3043,75.3043,7771.0
2017-01-17 10:30:00,87.44,87.49,87.28,87.32,6415.0,75.3043,75.3473,75.1665,75.2009,6415.0
2017-01-17 10:35:00,87.35,87.35,87.27,87.31,35579.0,75.2267,75.2267,75.1578,75.1923,35579.0
2017-01-17 10:40:00,87.31,87.4,87.31,87.4,18113.0,75.1923,75.2698,75.1923,75.2698,18113.0
2017-01-17 10:45:00,87.43,87.52,87.37,87.37,6293.0,75.2956,75.3731,75.244,75.244,6293.0
2017-01-17 10:50:00,87.39,87.41,87.32,87.41,7473.0,75.2612,75.2784,75.2009,75.2784,7473.0
2017-01-17 10:55:00,87.38,87.41,87.33,87.33,16385.0,75.2526,75.2784,75.2095,75.2095,16385.0
2017-01-17 11:00:00,87.35,87.36,87.18,87.26,16640.0,75.2267,75.2354,75.0803,75.1492,16640.0
2017-01-17 11:05:00,87.28,87.3,87.16,87.26,31654.0,75.1665,75.1837,75.0631,75.1492,31654.0
2017-01-17 11:10:00,87.26,87.29,87.21,87.25,23497.0,75.1492,75.1751,75.1062,75.1406,23497.0
2017-01-17 11:15:00,87.26,87.3,87.07,87.08,30132.0,75.1492,75.1837,74.9856,74.9942,30132.0
2017-01-17 11:20:00,87.07,87.11,87.0,87.1,20064.0,74.9856,75.0201,74.9253,75.0114,20064.0
2017-01-17 11:25:00,87.11,87.27,87.05,87.18,11907.0,75.0201,75.1578,74.9684,75.0803,11907.0
2017-01-17 11:30:00,87.2,87.22,87.1,87.14,14083.0,75.0976,75.1148,75.0114,75.0459,14083.0
2017-01-17 11:35:00,87.16,87.17,87.09,87.11,7991.0,75.0631,75.0717,75.0028,75.0201,7991.0
2017-01-17 11:40:00,87.11,87.18,87.08,87.16,8801.0,75.0201,75.0803,74.9942,75.0631,8801.0
2017-01-17 11:45:00,87.15,87.22,87.11,87.2,7601.0,75.0545,75.1148,75.0201,75.0976,7601.0
2017-01-17 11:50:00,87.21,87.25,87.14,87.25,6176.0,75.1062,75.1406,75.0459,75.1406,6176.0
2017-01-17 11:55:00,87.26,87.33,87.24,87.24,5976.0,75.1492,75.2095,75.132,75.132,5976.0
2017-01-17 12:00:00,87.25,87.36,87.24,87.26,10489.0,75.1406,75.2354,75.132,75.1492,10489.0
2017-01-17 12:05:00,87.27,87.28,87.14,87.16,9424.0,75.1578,75.1665,75.0459,75.0631,9424.0
2017-01-17 12:10:00,87.16,87.16,87.04,87.1,9627.0,75.0631,75.0631,74.9598,75.0114,9627.0
2017-01-17 12:15:00,87.08,87.1,87.05,87.08,9715.0,74.9942,75.0114,74.9684,74.9942,9715.0
2017-01-17 12:20:00,87.08,87.12,87.02,87.09,12702.0,74.9942,75.0287,74.9425,75.0028,12702.0
2017-01-17 12:25:00,87.1,87.17,87.06,87.13,21189.0,75.0114,75.0717,74.977,75.0373,21189.0
2017-01-17 12:30:00,87.15,87.19,87.09,87.18,17276.0,75.0545,75.0889,75.0028,75.0803,17276.0
2017-01-17 12:35:00,87.16,87.21,87.03,87.06,27438.0,75.0631,75.1062,74.9512,74.977,27438.0
2017-01-17 12:40:00,87.08,87.11,87.05,87.05,14468.0,74.9942,75.0201,74.9684,74.9684,14468.0
2017-01-17 12:45:00,87.05,87.06,86.94,87.01,20359.0,74.9684,74.977,74.8736,74.9339,20359.0
2017-01-17 12:50:00,87.02,87.03,86.89,86.9,11423.0,74.9425,74.9512,74.8306,74.8392,11423.0
2017-01-17 12:55:00,86.9,86.94,86.87,86.9,16735.0,74.8392,74.8736,74.8134,74.8392,16735.0
2017-01-17 13:00:00,86.9,86.95,86.88,86.94,12983.0,74.8392,74.8823,74.822,74.8736,12983.0
2017-01-17 13:05:00,86.94,86.94,86.88,86.92,10314.0,74.8736,74.8736,74.822,74.8564,10314.0
2017-01-17 13:10:00,86.92,86.96,86.87,86.89,9175.0,74.8564,74.8909,74.8134,74.8306,9175.0
2017-01-17 13:15:00,86.9,86.95,86.87,86.92,9376.0,74.8392,74.8823,74.8134,74.8564,9376.0
2017-01-17 13:20:00,86.92,86.96,86.87,86.9,11475.0,74.8564,74.8909,74.8134,74.8392,11475.0
2017-01-17 13:25:00,86.91,87.03,86.88,86.98,28260.0,74.8478,74.9512,74.822,74.9081,28260.0
2017-01-17 13:30:00,86.99,87.05,86.98,87.02,12796.0,74.9167,74.9684,74.9081,74.9425,12796.0
2017-01-17 13:35:00,87.02,87.04,86.99,87.0,5671.0,74.9425,74.9598,74.9167,74.9253,5671.0
2017-01-17 13:40:00,86.98,86.99,86.85,86.91,18969.0,74.9081,74.9167,74.7961,74.8478,18969.0
2017-01-17 13:45:00,86.9,86.97,86.88,86.94,10633.0,74.8392,74.8995,74.822,74.8736,10633.0
2017-01-17 13:50:00,86.94,86.94,86.88,86.9,9596.0,74.8736,74.8736,74.822,74.8392,9596.0
2017-01-17 13:55:00,86.91,86.93,86.89,86.91,7854.0,74.8478,74.865,74.8306,74.8478,7854.0
2017-01-17 14:00:00,86.9,86.96,86.88,86.96,11644.0,74.8392,74.8909,74.822,74.8909,11644.0
2017-01-17 14:05:00,86.96,86.98,86.93,86.95,6183.0,74.8909,74.9081,74.865,74.8823,6183.0
2017-01-17 14:10:00,86.95,86.96,86.84,86.87,11912.0,74.8823,74.8909,74.7875,74.8134,11912.0
2017-01-17 14:15:00,86.87,86.88,86.82,86.83,10367.0,74.8134,74.822,74.7703,74.7789,10367.0
2017-01-17 14:20:00,86.81,86.81,86.53,86.55,27869.0,74.7617,74.7617,74.5205,74.5378,27869.0
2017-01-17 14:25:00,86.54,86.59,86.39,86.42,15078.0,74.5292,74.5722,74.4,74.4258,15078.0
2017-01-17 14:30:00,86.43,86.49,86.36,86.49,13629.0,74.4344,74.4861,74.3741,74.4861,13629.0
2017-01-17 14:35:00,86.46,86.48,86.25,86.29,22486.0,74.4603,74.4775,74.2794,74.3139,22486.0
2017-01-17 14:40:00,86.3,86.31,86.13,86.24,51805.0,74.3225,74.3311,74.1761,74.2708,51805.0
2017-01-17 14:45:00,86.23,86.32,86.23,86.26,28432.0,74.2622,74.3397,74.2622,74.288,28432.0
2017-01-17 14:50:00,86.28,86.28,86.05,86.13,20422.0,74.3052,74.3052,74.1072,74.1761,20422.0
2017-01-17 14:55:00,86.13,86.23,86.12,86.21,26286.0,74.1761,74.2622,74.1675,74.245,26286.0
2017-01-17 15:00:00,86.21,86.21,86.09,86.19,23436.0,74.245,74.245,74.1416,74.2277,23436.0
2017-01-17 15:05:00,86.2,86.21,86.09,86.16,24697.0,74.2363,74.245,74.1416,74.2019,24697.0
2017-01-17 15:10:00,86.16,86.34,86.14,86.31,22017.0,74.2019,74.3569,74.1847,74.3311,22017.0
2017-01-17 15:15:00,86.32,86.39,86.31,86.33,21585.0,74.3397,74.4,74.3311,74.3483,21585.0
2017-01-17 15:20:00,86.33,86.48,86.33,86.42,28390.0,74.3483,74.4775,74.3483,74.4258,28390.0
2017-01-17 15:25:00,86.43,86.51,86.37,86.39,39685.0,74.4344,74.5033,74.3828,74.4,39685.0
2017-01-17 15:30:00,86.39,86.39,86.33,86.37,34378.0,74.4,74.4,74.3483,74.3828,34378.0
2017-01-17 15:35:00,86.37,86.37,86.29,86.33,45064.0,74.3828,74.3828,74.3139,74.3483,45064.0
2017-01-17 15:40:00,86.32,86.34,86.2,86.31,39721.0,74.3397,74.3569,74.2363,74.3311,39721.0
2017-01-17 15:45:00,86.31,86.42,86.3,86.4,71298.0,74.3311,74.4258,74.3225,74.4086,71298.0
2017-01-17 15:50:00,86.4,86.42,86.29,86.3,43611.0,74.4086,74.4258,74.3139,74.3225,43611.0
2017-01-17 15:55:00,86.31,86.41,86.28,86.37,75092.0,74.3311,74.4172,74.3052,74.3828,75092.0
2017-01-18 09:30:00,86.94,86.94,85.77,85.92,49312.0,74.8736,74.8736,73.866,73.9952,49312.0
2017-01-18 09:35:00,85.92,86.12,85.79,86.08,27774.0,73.9952,74.1675,73.8833,74.133,27774.0
2017-01-18 09:40:00,86.25,86.72,86.25,86.72,14143.0,74.2794,74.6842,74.2794,74.6842,14143.0
2017-01-18 09:45:00,86.71,86.97,86.65,86.71,10813.0,74.6756,74.8995,74.6239,74.6756,10813.0
2017-01-18 09:50:00,86.75,86.89,86.67,86.76,17421.0,74.71,74.8306,74.6411,74.7186,17421.0
2017-01-18 09:55:00,86.7,86.91,86.69,86.89,8101.0,74.667,74.8478,74.6583,74.8306,8101.0
2017-01-18 10:00:00,86.9,87.0,86.84,86.95,14659.0,74.8392,74.9253,74.7875,74.8823,14659.0
2017-01-18 10:05:00,86.92,86.97,86.77,86.77,5555.0,74.8564,74.8995,74.7272,74.7272,5555.0
2017-01-18 10:10:00,86.77,87.23,86.74,87.07,23800.0,74.7272,75.1234,74.7014,74.9856,23800.0
2017-01-18 10:15:00,87.05,87.24,86.99,87.13,17175.0,74.9684,75.132,74.9167,75.0373,17175.0
2017-01-18 10:20:00,87.11,87.17,87.06,87.13,17823.0,75.0201,75.0717,74.977,75.0373,17823.0
2017-01-18 10:25:00,87.15,87.16,87.01,87.1,15757.0,75.0545,75.0631,74.9339,75.0114,15757.0
2017-01-18 10:30:00,87.1,87.16,87.02,87.07,20626.0,75.0114,75.0631,74.9425,74.9856,20626.0
2017-01-18 10:35:00,87.1,87.11,86.94,86.99,8923.0,75.0114,75.0201,74.8736,74.9167,8923.0
2017-01-18 10:40:00,86.97,86.97,86.69,86.69,13287.0,74.8995,74.8995,74.6583,74.6583,13287.0
2017-01-18 10:45:00,86.65,86.74,86.57,86.61,15592.0,74.6239,74.7014,74.555,74.5894,15592.0
2017-01-18 10:50:00,86.59,86.7,86.5,86.7,21974.0,74.5722,74.667,74.4947,74.667,21974.0
2017-01-18 10:55:00,86.7,86.81,86.64,86.81,15678.0,74.667,74.7617,74.6153,74.7617,15678.0
2017-01-18 11:00:00,86.8,86.81,86.63,86.64,11595.0,74.7531,74.7617,74.6067,74.6153,11595.0
2017-01-18 11:05:00,86.63,86.85,86.62,86.77,14567.0,74.6067,74.7961,74.5981,74.7272,14567.0
2017-01-18 11:10:00,86.76,86.83,86.68,86.68,13705.0,74.7186,74.7789,74.6497,74.6497,13705.0
2017-01-18 11:15:00,86.66,86.75,86.64,86.73,9787.0,74.6325,74.71,74.6153,74.6928,9787.0
2017-01-18 11:20:00,86.72,86.8,86.67,86.71,8739.0,74.6842,74.7531,74.6411,74.6756,8739.0
2017-01-18 11:25:00,86.71,86.79,86.66,86.7,10862.0,74.6756,74.7445,74.6325,74.667,10862.0
2017-01-18 11:30:00,86.69,86.74,86.63,86.63,13631.0,74.6583,74.7014,74.6067,74.6067,13631.0
2017-01-18 11:35:00,86.6,86.66,86.55,86.59,9714.0,74.5808,74.6325,74.5378,74.5722,9714.0
2017-01-18 11:40:00,86.54,86.56,86.43,86.48,16887.0,74.5292,74.5464,74.4344,74.4775,16887.0
2017-01-18 11:45:00,86.51,86.56,86.44,86.56,13724.0,74.5033,74.5464,74.443,74.5464,13724.0
2017-01-18 11:50:00,86.57,86.61,86.56,86.58,8301.0,74.555,74.5894,74.5464,74.5636,8301.0
2017-01-18 11:55:00,86.57,86.59,86.34,86.39,13821.0,74.555,74.5722,74.3569,74.4,13821.0
2017-01-18 12:00:00,86.37,86.55,86.33,86.5,14308.0,74.3828,74.5378,74.3483,74.4947,14308.0
2017-01-18 12:05:00,86.5,86.69,86.5,86.61,6439.0,74.4947,74.6583,74.4947,74.5894,6439.0
2017-01-18 12:10:00,86.6,86.68,86.55,86.55,7940.0,74.5808,74.6497,74.5378,74.5378,7940.0
2017-01-18 12:15:00,86.53,86.53,86.47,86.5,11180.0,74.5205,74.5205,74.4689,74.4947,11180.0
2017-01-18 12:20:00,86.49,86.51,86.43,86.47,10689.0,74.4861,74.5033,74.4344,74.4689,10689.0
2017-01-18 12:25:00,86.47,86.52,86.4,86.49,11808.0,74.4689,74.5119,74.4086,74.4861,11808.0
2017-01-18 12:30:00,86.52,86.54,86.41,86.48,12550.0,74.5119,74.5292,74.4172,74.4775,12550.0
2017-01-18 12:35:00,86.48,86.67,86.46,86.52,10568.0,74.4775,74.6411,74.4603,74.5119,10568.0
2017-01-18 12:40:00,86.51,86.67,86.51,86.65,8960.0,74.5033,74.6411,74.5033,74.6239,8960.0
2017-01-18 12:45:00,86.63,86.63,86.49,86.5,47975.0,74.6067,74.6067,74.4861,74.4947,47975.0
2017-01-18 12:50:00,86.51,86.52,86.46,86.48,10029.0,74.5033,74.5119,74.4603,74.4775,10029.0
2017-01-18 12:55:00,86.48,86.59,86.48,86.59,11285.0,74.4775,74.5722,74.4775,74.5722,11285.0
2017-01-18 13:00:00,86.6,86.65,86.57,86.64,10956.0,74.5808,74.6239,74.555,74.6153,10956.0
2017-01-18 13:05:00,86.66,86.85,86.66,86.82,13834.0,74.6325,74.7961,74.6325,74.7703,13834.0
2017-01-18 13:10:00,86.81,86.83,86.73,86.8,12477.0,74.7617,74.7789,74.6928,74.7531,12477.0
2017-01-18 13:15:00,86.79,86.9,86.79,86.83,10333.0,74.7445,74.8392,74.7445,74.7789,10333.0
2017-01-18 13:20:00,86.83,86.83,86.73,86.76,8724.0,74.7789,74.7789,74.6928,74.7186,8724.0
2017-01-18 13:25:00,86.75,86.87,86.73,86.83,8677.0,74.71,74.8134,74.6928,74.7789,8677.0
2017-01-18 13:30:00,86.84,86.87,86.82,86.87,4900.0,74.7875,74.8134,74.7703,74.8134,4900.0
2017-01-18 13:35:00,86.85,86.95,86.85,86.93,5590.0,74.7961,74.8823,74.7961,74.865,5590.0
2017-01-18 13:40:00,86.92,86.98,86.87,86.91,5202.0,74.8564,74.9081,74.8134,74.8478,5202.0
2017-01-18 13:45:00,86.9,86.9,86.79,86.84,7314.0,74.8392,74.8392,74.7445,74.7875,7314.0
2017-01-18 13:50:00,86.86,86.97,86.85,86.97,4100.0,74.8047,74.8995,74.7961,74.8995,4100.0
2017-01-18 13:55:00,86.94,86.95,86.87,86.89,6530.0,74.8736,74.8823,74.8134,74.8306,6530.0
2017-01-18 14:00:00,86.85,86.97,86.84,86.92,9381.0,74.7961,74.8995,74.7875,74.8564,9381.0
2017-01-18 14:05:00,86.95,87.06,86.94,87.06,10142.0,74.8823,74.977,74.8736,74.977,10142.0
2017-01-18 14:10:00,87.06,87.07,86.95,87.01,6014.0,74.977,74.9856,74.8823,74.9339,6014.0
2017-01-18 14:15:00,87.01,87.04,86.97,87.02,9236.0,74.9339,74.9598,74.8995,74.9425,9236.0
2017-01-18 14:20:00,87.03,87.08,87.01,87.03,12345.0,74.9512,74.9942,74.9339,74.9512,12345.0
2017-01-18 14:25:00,87.03,87.05,86.95,86.95,5663.0,74.9512,74.9684,74.8823,74.8823,5663.0
2017-01-18 14:30:00,86.96,86.96,86.88,86.92,5821.0,74.8909,74.8909,74.822,74.8564,5821.0
2017-01-18 14:35:00,86.9,86.97,86.88,86.97,8047.0,74.8392,74.8995,74.822,74.8995,8047.0
2017-01-18 14:40:00,86.98,87.01,86.93,86.94,5970.0,74.9081,74.9339,74.865,74.8736,5970.0
2017-01-18 14:45:00,86.95,86.95,86.89,86.91,7365.0,74.8823,74.8823,74.8306,74.8478,7365.0
2017-01-18 14:50:00,86.92,87.02,86.92,87.0,9031.0,74.8564,74.9425,74.8564,74.9253,9031.0
2017-01-18 14:55:00,87.03,87.09,87.02,87.03,8966.0,74.9512,75.0028,74.9425,74.9512,8966.0
2017-01-18 15:00:00,86.99,87.05,86.97,87.05,10262.0,74.9167,74.9684,74.8995,74.9684,10262.0
2017-01-18 15:05:00,87.05,87.16,87.04,87.13,18441.0,74.9684,75.0631,74.9598,75.0373,18441.0
2017-01-18 15:10:00,87.13,87.13,87.03,87.07,12413.0,75.0373,75.0373,74.9512,74.9856,12413.0
2017-01-18 15:15:00,87.07,87.08,87.0,87.04,21309.0,74.9856,74.9942,74.9253,74.9598,21309.0
2017-01-18 15:20:00,87.03,87.07,87.02,87.04,20631.0,74.9512,74.9856,74.9425,74.9598,20631.0
2017-01-18 15:25:00,87.04,87.05,86.99,87.0,14045.0,74.9598,74.9684,74.9167,74.9253,14045.0
2017-01-18 15:30:00,87.0,87.07,86.96,87.04,47426.0,74.9253,74.9856,74.8909,74.9598,47426.0
2017-01-18 15:35:00,87.04,87.15,87.03,87.14,49327.0,74.9598,75.0545,74.9512,75.0459,49327.0
2017-01-18 15:40:00,87.14,87.18,87.09,87.13,32052.0,75.0459,75.0803,75.0028,75.0373,32052.0
2017-01-18 15:45:00,87.13,87.24,87.13,87.19,32159.0,75.0373,75.132,75.0373,75.0889,32159.0
2017-01-18 15:50:00,87.2,87.29,87.19,87.29,46081.0,75.0976,75.1751,75.0889,75.1751,46081.0
2017-01-18 15:55:00,87.29,87.32,87.24,87.29,96199.0,75.1751,75.2009,75.132,75.1751,96199.0
2017-01-19 09:30:00,87.37,87.59,87.3,87.32,22764.0,75.244,75.4334,75.1837,75.2009,22764.0
2017-01-19 09:35:00,87.33,87.46,87.26,87.41,8445.0,75.2095,75.3215,75.1492,75.2784,8445.0
2017-01-19 09:40:00,87.35,87.37,86.87,87.13,13750.0,75.2267,75.244,74.8134,75.0373,13750.0
2017-01-19 09:45:00,87.06,87.16,86.96,87.07,9658.0,74.977,75.0631,74.8909,74.9856,9658.0
2017-01-19 09:50:00,87.07,87.07,86.76,86.76,9254.0,74.9856,74.9856,74.7186,74.7186,9254.0
2017-01-19 09:55:00,86.74,86.87,86.67,86.87,10276.0,74.7014,74.8134,74.6411,74.8134,10276.0
2017-01-19 10:00:00,86.87,86.9,86.63,86.74,24108.0,74.8134,74.8392,74.6067,74.7014,24108.0
2017-01-19 10:05:00,86.74,86.74,86.55,86.69,7674.0,74.7014,74.7014,74.5378,74.6583,7674.0
2017-01-19 10:10:00,86.71,86.97,86.67,86.87,11526.0,74.6756,74.8995,74.6411,74.8134,11526.0
2017-01-19 10:15:00,86.88,86.98,86.67,86.93,16820.0,74.822,74.9081,74.6411,74.865,16820.0
2017-01-19 10:20:00,86.97,87.1,86.94,87.05,12447.0,74.8995,75.0114,74.8736,74.9684,12447.0
2017-01-19 10:25:00,87.05,87.38,87.0,87.33,20046.0,74.9684,75.2526,74.9253,75.2095,20046.0
2017-01-19 10:30:00,87.34,87.48,87.33,87.35,58255.0,75.2181,75.3387,75.2095,75.2267,58255.0
2017-01-19 10:35:00,87.36,87.48,87.32,87.48,10449.0,75.2354,75.3387,75.2009,75.3387,10449.0
2017-01-19 10:40:00,87.48,87.52,87.37,87.38,13573.0,75.3387,75.3731,75.244,75.2526,13573.0
2017-01-19 10:45:00,87.38,87.39,87.27,87.34,17408.0,75.2526,75.2612,75.1578,75.2181,17408.0
2017-01-19 10:50:00,87.38,87.38,87.21,87.28,12663.0,75.2526,75.2526,75.1062,75.1665,12663.0
2017-01-19 10:55:00,87.26,87.33,87.22,87.32,14702.0,75.1492,75.2095,75.1148,75.2009,14702.0
2017-01-19 11:00:00,87.31,87.35,87.09,87.1,14927.0,75.1923,75.2267,75.0028,75.0114,14927.0
2017-01-19 11:05:00,87.02,87.17,87.02,87.17,10692.0,74.9425,75.0717,74.9425,75.0717,10692.0
2017-01-19 11:10:00,87.17,87.18,87.07,87.14,15217.0,75.0717,75.0803,74.9856,75.0459,15217.0
2017-01-19 11:15:00,87.12,87.24,87.12,87.24,7803.0,75.0287,75.132,75.0287,75.132,7803.0
2017-01-19 11:20:00,87.28,87.43,87.25,87.25,20777.0,75.1665,75.2956,75.1406,75.1406,20777.0
2017-01-19 11:25:00,87.25,87.29,87.1,87.13,14303.0,75.1406,75.1751,75.0114,75.0373,14303.0
2017-01-19 11:30:00,87.19,87.21,87.1,87.1,10578.0,75.0889,75.1062,75.0114,75.0114,10578.0
2017-01-19 11:35:00,87.08,87.11,86.97,86.98,9825.0,74.9942,75.0201,74.8995,74.9081,9825.0
2017-01-19 11:40:00,86.99,87.12,86.95,87.04,35519.0,74.9167,75.0287,74.8823,74.9598,35519.0
2017-01-19 11:45:00,87.06,87.15,87.0,87.0,7430.0,74.977,75.0545,74.9253,74.9253,7430.0
2017-01-19 11:50:00,87.02,87.07,86.9,86.94,8377.0,74.9425,74.9856,74.8392,74.8736,8377.0
2017-01-19 11:55:00,86.95,87.05,86.94,86.96,9553.0,74.8823,74.9684,74.8736,74.8909,9553.0
2017-01-19 12:00:00,87.0,87.01,86.88,86.95,10575.0,74.9253,74.9339,74.822,74.8823,10575.0
2017-01-19 12:05:00,86.94,87.0,86.9,86.92,5024.0,74.8736,74.9253,74.8392,74.8564,5024.0
2017-01-19 12:10:00,86.94,86.99,86.89,86.93,12903.0,74.8736,74.9167,74.8306,74.865,12903.0
2017-01-19 12:15:00,86.93,86.97,86.9,86.9,9013.0,74.865,74.8995,74.8392,74.8392,9013.0
2017-01-19 12:20:00,86.9,86.94,86.84,86.9,9082.0,74.8392,74.8736,74.7875,74.8392,9082.0
2017-01-19 12:25:00,86.91,86.93,86.84,86.93,33118.0,74.8478,74.865,74.7875,74.865,33118.0
2017-01-19 12:30:00,86.93,86.93,86.86,86.86,6908.0,74.865,74.865,74.8047,74.8047,6908.0
2017-01-19 12:35:00,86.86,86.87,86.78,86.8,24849.0,74.8047,74.8134,74.7359,74.7531,24849.0
2017-01-19 12:40:00,86.81,86.82,86.72,86.82,12819.0,74.7617,74.7703,74.6842,74.7703,12819.0
2017-01-19 12:45:00,86.82,86.83,86.76,86.8,9424.0,74.7703,74.7789,74.7186,74.7531,9424.0
2017-01-19 12:50:00,86.79,86.86,86.77,86.79,16731.0,74.7445,74.8047,74.7272,74.7445,16731.0
2017-01-19 12:55:00,86.79,86.84,86.75,86.82,10253.0,74.7445,74.7875,74.71,74.7703,10253.0
2017-01-19 13:00:00,86.83,86.85,86.78,86.82,12592.0,74.7789,74.7961,74.7359,74.7703,12592.0
2017-01-19 13:05:00,86.82,86.82,86.75,86.78,20768.0,74.7703,74.7703,74.71,74.7359,20768.0
2017-01-19 13:10:00,86.79,86.84,86.71,86.73,14121.0,74.7445,74.7875,74.6756,74.6928,14121.0
2017-01-19 13:15:00,86.76,86.8,86.75,86.79,8976.0,74.7186,74.7531,74.71,74.7445,8976.0
2017-01-19 13:20:00,86.79,86.85,86.73,86.74,7574.0,74.7445,74.7961,74.6928,74.7014,7574.0
2017-01-19 13:25:00,86.73,86.78,86.72,86.73,7712.0,74.6928,74.7359,74.6842,74.6928,7712.0
2017-01-19 13:30:00,86.74,86.83,86.74,86.82,22088.0,74.7014,74.7789,74.7014,74.7703,22088.0
2017-01-19 13:35:00,86.84,86.89,86.82,86.85,10595.0,74.7875,74.8306,74.7703,74.7961,10595.0
2017-01-19 13:40:00,86.89,87.0,86.85,86.95,10923.0,74.8306,74.9253,74.7961,74.8823,10923.0
2017-01-19 13:45:00,86.95,86.95,86.88,86.9,8268.0,74.8823,74.8823,74.822,74.8392,8268.0
2017-01-19 13:50:00,86.89,86.89,86.68,86.71,12471.0,74.8306,74.8306,74.6497,74.6756,12471.0
2017-01-19 13:55:00,86.74,86.8,86.68,86.79,6840.0,74.7014,74.7531,74.6497,74.7445,6840.0
2017-01-19 14:00:00,86.79,86.85,86.74,86.84,7922.0,74.7445,74.7961,74.7014,74.7875,7922.0
2017-01-19 14:05:00,86.83,86.83,86.44,86.45,17156.0,74.7789,74.7789,74.443,74.4517,17156.0
2017-01-19 14:10:00,86.5,86.68,86.5,86.57,10816.0,74.4947,74.6497,74.4947,74.555,10816.0
2017-01-19 14:15:00,86.52,86.57,86.45,86.45,9564.0,74.5119,74.555,74.4517,74.4517,9564.0
2017-01-19 14:20:00,86.45,86.57,86.34,86.56,31114.0,74.4517,74.555,74.3569,74.5464,31114.0
2017-01-19 14:25:00,86.57,86.63,86.55,86.63,14999.0,74.555,74.6067,74.5378,74.6067,14999.0
2017-01-19 14:30:00,86.62,86.64,86.54,86.57,10527.0,74.5981,74.6153,74.5292,74.555,10527.0
2017-01-19 14:35:00,86.57,86.57,86.45,86.57,12180.0,74.555,74.555,74.4517,74.555,12180.0
2017-01-19 14:40:00,86.55,86.63,86.48,86.58,12078.0,74.5378,74.6067,74.4775,74.5636,12078.0
2017-01-19 14:45:00,86.59,86.65,86.55,86.62,15592.0,74.5722,74.6239,74.5378,74.5981,15592.0
2017-01-19 14:50:00,86.63,86.64,86.56,86.58,16309.0,74.6067,74.6153,74.5464,74.5636,16309.0
2017-01-19 14:55:00,86.58,86.63,86.54,86.57,10704.0,74.5636,74.6067,74.5292,74.555,10704.0
2017-01-19 15:00:00,86.59,86.61,86.53,86.6,13502.0,74.5722,74.5894,74.5205,74.5808,13502.0
2017-01-19 15:05:00,86.61,86.61,86.45,86.5,22351.0,74.5894,74.5894,74.4517,74.4947,22351.0
2017-01-19 15:10:00,86.5,86.6,86.49,86.6,10386.0,74.4947,74.5808,74.4861,74.5808,10386.0
2017-01-19 15:15:00,86.58,86.69,86.57,86.66,39766.0,74.5636,74.6583,74.555,74.6325,39766.0
2017-01-19 15:20:00,86.65,86.66,86.61,86.66,14955.0,74.6239,74.6325,74.5894,74.6325,14955.0
2017-01-19 15:25:00,86.64,86.74,86.64,86.72,24397.0,74.6153,74.7014,74.6153,74.6842,24397.0
2017-01-19 15:30:00,86.71,86.72,86.63,86.65,39851.0,74.6756,74.6842,74.6067,74.6239,39851.0
2017-01-19 15:35:00,86.67,86.73,86.63,86.71,33759.0,74.6411,74.6928,74.6067,74.6756,33759.0
2017-01-19 15:40:00,86.71,86.75,86.65,86.69,33758.0,74.6756,74.71,74.6239,74.6583,33758.0
2017-01-19 15:45:00,86.68,86.72,86.59,86.71,63836.0,74.6497,74.6842,74.5722,74.6756,63836.0
2017-01-19 15:50:00,86.7,86.77,86.69,86.75,45422.0,74.667,74.7272,74.6583,74.71,45422.0
2017-01-19 15:55:00,86.75,86.81,86.69,86.72,64791.0,74.71,74.7617,74.6583,74.6842,64791.0
2017-01-20 09:30:00,86.72,87.21,86.69,86.84,205273.0,74.6842,75.1062,74.6583,74.7875,205273.0
2017-01-20 09:35:00,86.99,87.51,86.79,87.51,25221.0,74.9167,75.3645,74.7445,75.3645,25221.0
2017-01-20 09:40:00,87.52,87.86,87.5,87.63,49710.0,75.3731,75.666,75.3559,75.4679,49710.0
2017-01-20 09:45:00,87.57,87.65,87.25,87.29,10930.0,75.4162,75.4851,75.1406,75.1751,10930.0
2017-01-20 09:50:00,87.32,87.37,87.06,87.31,15599.0,75.2009,75.244,74.977,75.1923,15599.0
2017-01-20 09:55:00,87.31,87.46,87.24,87.38,10784.0,75.1923,75.3215,75.132,75.2526,10784.0
2017-01-20 10:00:00,87.42,87.42,87.08,87.17,11548.0,75.287,75.287,74.9942,75.0717,11548.0
2017-01-20 10:05:00,87.1,87.3,87.1,87.24,6691.0,75.0114,75.1837,75.0114,75.132,6691.0
2017-01-20 10:10:00,87.18,87.31,87.18,87.23,5244.0,75.0803,75.1923,75.0803,75.1234,5244.0
2017-01-20 10:15:00,87.27,87.43,87.23,87.36,7164.0,75.1578,75.2956,75.1234,75.2354,7164.0
2017-01-20 10:20:00,87.37,87.49,87.3,87.31,12699.0,75.244,75.3473,75.1837,75.1923,12699.0
2017-01-20 10:25:00,87.36,87.46,87.32,87.37,9769.0,75.2354,75.3215,75.2009,75.244,9769.0
2017-01-20 10:30:00,87.37,87.44,87.29,87.42,9913.0,75.244,75.3043,75.1751,75.287,9913.0
2017-01-20 10:35:00,87.39,87.58,87.39,87.53,7140.0,75.2612,75.4248,75.2612,75.3818,7140.0
2017-01-20 10:40:00,87.52,87.62,87.45,87.53,8550.0,75.3731,75.4593,75.3129,75.3818,8550.0
2017-01-20 10:45:00,87.53,87.57,87.49,87.49,7035.0,75.3818,75.4162,75.3473,75.3473,7035.0
2017-01-20 10:50:00,87.49,87.55,87.41,87.51,7697.0,75.3473,75.399,75.2784,75.3645,7697.0
2017-01-20 10:55:00,87.55,87.71,87.55,87.65,11157.0,75.399,75.5368,75.399,75.4851,11157.0
2017-01-20 11:00:00,87.69,87.79,87.67,87.78,9287.0,75.5196,75.6057,75.5023,75.5971,9287.0
2017-01-20 11:05:00,87.79,87.92,87.77,87.89,14324.0,75.6057,75.7176,75.5885,75.6918,14324.0
2017-01-20 11:10:00,87.9,87.9,87.78,87.86,6464.0,75.7004,75.7004,75.5971,75.666,6464.0
2017-01-20 11:15:00,87.85,87.93,87.79,87.93,17453.0,75.6573,75.7262,75.6057,75.7262,17453.0
2017-01-20 11:20:00,87.92,88.0,87.78,87.81,13877.0,75.7176,75.7865,75.5971,75.6229,13877.0
2017-01-20 11:25:00,87.8,87.81,87.71,87.71,23077.0,75.6143,75.6229,75.5368,75.5368,23077.0
2017-01-20 11:30:00,87.72,87.76,87.64,87.76,12202.0,75.5454,75.5798,75.4765,75.5798,12202.0
2017-01-20 11:35:00,87.76,87.78,87.69,87.77,20465.0,75.5798,75.5971,75.5196,75.5885,20465.0
2017-01-20 11:40:00,87.77,87.81,87.71,87.73,8358.0,75.5885,75.6229,75.5368,75.554,8358.0
2017-01-20 11:45:00,87.75,87.76,87.66,87.69,6819.0,75.5712,75.5798,75.4937,75.5196,6819.0
2017-01-20 11:50:00,87.67,87.83,87.67,87.83,8871.0,75.5023,75.6401,75.5023,75.6401,8871.0
2017-01-20 11:55:00,87.8,87.8,87.69,87.71,6425.0,75.6143,75.6143,75.5196,75.5368,6425.0
2017-01-20 12:00:00,87.72,87.74,87.66,87.67,8196.0,75.5454,75.5626,75.4937,75.5023,8196.0
2017-01-20 12:05:00,87.65,87.65,87.3,87.55,15707.0,75.4851,75.4851,75.1837,75.399,15707.0
2017-01-20 12:10:00,87.52,87.52,87.3,87.32,10548.0,75.3731,75.3731,75.1837,75.2009,10548.0
2017-01-20 12:15:00,87.3,87.48,87.28,87.47,11806.0,75.1837,75.3387,75.1665,75.3301,11806.0
2017-01-20 12:20:00,87.46,87.7,87.37,87.37,21665.0,75.3215,75.5282,75.244,75.244,21665.0
2017-01-20 12:25:00,87.39,87.4,87.27,87.28,8330.0,75.2612,75.2698,75.1578,75.1665,8330.0
2017-01-20 12:30:00,87.27,87.27,87.06,87.27,12042.0,75.1578,75.1578,74.977,75.1578,12042.0
2017-01-20 12:35:00,87.25,87.26,87.08,87.21,8734.0,75.1406,75.1492,74.9942,75.1062,8734.0
2017-01-20 12:40:00,87.2,87.26,87.17,87.21,7819.0,75.0976,75.1492,75.0717,75.1062,7819.0
2017-01-20 12:45:00,87.23,87.33,87.16,87.28,5380.0,75.1234,75.2095,75.0631,75.1665,5380.0
2017-01-20 12:50:00,87.25,87.33,87.15,87.15,4787.0,75.1406,75.2095,75.0545,75.0545,4787.0
2017-01-20 12:55:00,87.16,87.16,87.01,87.13,10400.0,75.0631,75.0631,74.9339,75.0373,10400.0
2017-01-20 13:00:00,87.17,87.17,87.0,87.05,9283.0,75.0717,75.0717,74.9253,74.9684,9283.0
2017-01-20 13:05:00,87.05,87.24,87.05,87.24,8072.0,74.9684,75.132,74.9684,75.132,8072.0
2017-01-20 13:10:00,87.22,87.26,87.14,87.22,5103.0,75.1148,75.1492,75.0459,75.1148,5103.0
2017-01-20 13:15:00,87.17,87.33,87.15,87.26,6682.0,75.0717,75.2095,75.0545,75.1492,6682.0
2017-01-20 13:20:00,87.27,87.41,87.25,87.35,10002.0,75.1578,75.2784,75.1406,75.2267,10002.0
2017-01-20 13:25:00,87.33,87.38,87.32,87.36,7250.0,75.2095,75.2526,75.2009,75.2354,7250.0
2017-01-20 13:30:00,87.37,87.38,87.27,87.31,6282.0,75.244,75.2526,75.1578,75.1923,6282.0
2017-01-20 13:35:00,87.29,87.31,87.23,87.27,6657.0,75.1751,75.1923,75.1234,75.1578,6657.0
2017-01-20 13:40:00,87.25,87.31,87.25,87.29,8191.0,75.1406,75.1923,75.1406,75.1751,8191.0
2017-01-20 13:45:00,87.26,87.33,87.2,87.2,8396.0,75.1492,75.2095,75.0976,75.0976,8396.0
2017-01-20 13:50:00,87.21,87.21,87.12,87.16,6989.0,75.1062,75.1062,75.0287,75.0631,6989.0
2017-01-20 13:55:00,87.18,87.26,87.16,87.26,4244.0,75.0803,75.1492,75.0631,75.1492,4244.0
2017-01-20 14:00:00,87.25,87.29,87.2,87.22,10558.0,75.1406,75.1751,75.0976,75.1148,10558.0
2017-01-20 14:05:00,87.23,87.29,87.22,87.29,6639.0,75.1234,75.1751,75.1148,75.1751,6639.0
2017-01-20 14:10:00,87.26,87.27,87.17,87.18,7965.0,75.1492,75.1578,75.0717,75.0803,7965.0
2017-01-20 14:15:00,87.17,87.21,87.12,87.17,9127.0,75.0717,75.1062,75.0287,75.0717,9127.0
2017-01-20 14:20:00,87.15,87.15,86.94,86.94,9247.0,75.0545,75.0545,74.8736,74.8736,9247.0
2017-01-20 14:25:00,86.93,87.01,86.88,87.0,9483.0,74.865,74.9339,74.822,74.9253,9483.0
2017-01-20 14:30:00,87.02,87.07,86.98,87.03,10341.0,74.9425,74.9856,74.9081,74.9512,10341.0
2017-01-20 14:35:00,87.01,87.01,86.89,86.94,7841.0,74.9339,74.9339,74.8306,74.8736,7841.0
2017-01-20 14:40:00,86.93,87.05,86.9,87.05,7909.0,74.865,74.9684,74.8392,74.9684,7909.0
2017-01-20 14:45:00,87.03,87.03,86.96,86.97,7711.0,74.9512,74.9512,74.8909,74.8995,7711.0
2017-01-20 14:50:00,87.0,87.11,86.99,87.11,8505.0,74.9253,75.0201,74.9167,75.0201,8505.0
2017-01-20 14:55:00,87.11,87.11,87.06,87.09,6370.0,75.0201,75.0201,74.977,75.0028,6370.0
2017-01-20 15:00:00,87.09,87.24,87.09,87.24,10178.0,75.0028,75.132,75.0028,75.132,10178.0
2017-01-20 15:05:00,87.23,87.36,87.19,87.34,16026.0,75.1234,75.2354,75.0889,75.2181,16026.0
2017-01-20 15:10:00,87.35,87.41,87.35,87.38,11645.0,75.2267,75.2784,75.2267,75.2526,11645.0
2017-01-20 15:15:00,87.39,87.41,87.29,87.35,12767.0,75.2612,75.2784,75.1751,75.2267,12767.0
2017-01-20 15:20:00,87.34,87.36,87.21,87.23,10089.0,75.2181,75.2354,75.1062,75.1234,10089.0
2017-01-20 15:25:00,87.23,87.26,87.16,87.16,16934.0,75.1234,75.1492,75.0631,75.0631,16934.0
2017-01-20 15:30:00,87.16,87.25,87.14,87.25,22149.0,75.0631,75.1406,75.0459,75.1406,22149.0
2017-01-20 15:35:00,87.25,87.35,87.23,87.31,37980.0,75.1406,75.2267,75.1234,75.1923,37980.0
2017-01-20 15:40:00,87.33,87.34,87.28,87.29,23671.0,75.2095,75.2181,75.1665,75.1751,23671.0
2017-01-20 15:45:00,87.28,87.34,87.23,87.27,37130.0,75.1665,75.2181,75.1234,75.1578,37130.0
2017-01-20 15:50:00,87.28,87.36,87.23,87.29,41483.0,75.1665,75.2354,75.1234,75.1751,41483.0
2017-01-20 15:55:00,87.3,87.41,87.29,87.35,59244.0,75.1837,75.2784,75.1751,75.2267,59244.0
2017-01-23 09:30:00,87.04,87.61,86.8,87.36,110368.0,74.9598,75.4507,74.7531,75.2354,110368.0
2017-01-23 09:35:00,87.3,87.56,87.16,87.5,28010.0,75.1837,75.4076,75.0631,75.3559,28010.0
2017-01-23 09:40:00,87.56,87.76,87.46,87.54,38659.0,75.4076,75.5798,75.3215,75.3904,38659.0
2017-01-23 09:45:00,87.53,87.75,87.51,87.67,29456.0,75.3818,75.5712,75.3645,75.5023,29456.0
2017-01-23 09:50:00,87.66,87.7,87.57,87.64,66970.0,75.4937,75.5282,75.4162,75.4765,66970.0
2017-01-23 09:55:00,87.63,87.68,87.58,87.68,21886.0,75.4679,75.5109,75.4248,75.5109,21886.0
2017-01-23 10:00:00,87.66,87.75,87.64,87.71,44998.0,75.4937,75.5712,75.4765,75.5368,44998.0
2017-01-23 10:05:00,87.7,87.78,87.66,87.71,23158.0,75.5282,75.5971,75.4937,75.5368,23158.0
2017-01-23 10:10:00,87.72,87.75,87.31,87.35,15841.0,75.5454,75.5712,75.1923,75.2267,15841.0
2017-01-23 10:15:00,87.33,87.39,87.09,87.11,14612.0,75.2095,75.2612,75.0028,75.0201,14612.0
2017-01-23 10:20:00,87.07,87.08,86.96,86.99,11409.0,74.9856,74.9942,74.8909,74.9167,11409.0
2017-01-23 10:25:00,86.98,86.99,86.82,86.85,11417.0,74.9081,74.9167,74.7703,74.7961,11417.0
2017-01-23 10:30:00,86.83,86.91,86.63,86.72,17652.0,74.7789,74.8478,74.6067,74.6842,17652.0
2017-01-23 10:35:00,86.72,86.91,86.69,86.91,9105.0,74.6842,74.8478,74.6583,74.8478,9105.0
2017-01-23 10:40:00,86.91,86.91,86.8,86.89,14477.0,74.8478,74.8478,74.7531,74.8306,14477.0
2017-01-23 10:45:00,86.89,86.95,86.85,86.94,7305.0,74.8306,74.8823,74.7961,74.8736,7305.0
2017-01-23 10:50:00,86.92,87.03,86.92,86.97,61891.0,74.8564,74.9512,74.8564,74.8995,61891.0
2017-01-23 10:55:00,86.96,87.02,86.95,86.98,18812.0,74.8909,74.9425,74.8823,74.9081,18812.0
2017-01-23 11:00:00,87.0,87.06,86.98,87.02,11925.0,74.9253,74.977,74.9081,74.9425,11925.0
2017-01-23 11:05:00,87.02,87.06,86.95,86.97,19655.0,74.9425,74.977,74.8823,74.8995,19655.0
2017-01-23 11:10:00,86.96,87.03,86.82,86.82,14166.0,74.8909,74.9512,74.7703,74.7703,14166.0
2017-01-23 11:15:00,86.81,86.87,86.73,86.79,12697.0,74.7617,74.8134,74.6928,74.7445,12697.0
2017-01-23 11:20:00,86.75,86.85,86.7,86.76,12555.0,74.71,74.7961,74.667,74.7186,12555.0
2017-01-23 11:25:00,86.76,86.83,86.74,86.83,9489.0,74.7186,74.7789,74.7014,74.7789,9489.0
2017-01-23 11:30:00,86.84,86.9,86.79,86.9,12229.0,74.7875,74.8392,74.7445,74.8392,12229.0
2017-01-23 11:35:00,86.89,86.91,86.83,86.86,15343.0,74.8306,74.8478,74.7789,74.8047,15343.0
2017-01-23 11:40:00,86.86,86.9,86.82,86.88,10351.0,74.8047,74.8392,74.7703,74.822,10351.0
2017-01-23 11:45:00,86.84,86.9,86.65,86.78,27184.0,74.7875,74.8392,74.6239,74.7359,27184.0
2017-01-23 11:50:00,86.7,86.72,86.65,86.68,4358.0,74.667,74.6842,74.6239,74.6497,4358.0
2017-01-23 11:55:00,86.68,86.75,86.64,86.67,8447.0,74.6497,74.71,74.6153,74.6411,8447.0
2017-01-23 12:00:00,86.68,86.7,86.58,86.58,8537.0,74.6497,74.667,74.5636,74.5636,8537.0
2017-01-23 12:05:00,86.61,86.62,86.51,86.53,13277.0,74.5894,74.5981,74.5033,74.5205,13277.0
2017-01-23 12:10:00,86.55,86.61,86.52,86.6,19098.0,74.5378,74.5894,74.5119,74.5808,19098.0
2017-01-23 12:15:00,86.61,86.67,86.56,86.67,49658.0,74.5894,74.6411,74.5464,74.6411,49658.0
2017-01-23 12:20:00,86.67,86.76,86.64,86.72,13553.0,74.6411,74.7186,74.6153,74.6842,13553.0
2017-01-23 12:25:00,86.71,86.73,86.66,86.68,8600.0,74.6756,74.6928,74.6325,74.6497,8600.0
2017-01-23 12:30:00,86.67,86.69,86.64,86.69,14208.0,74.6411,74.6583,74.6153,74.6583,14208.0
2017-01-23 12:35:00,86.69,86.74,86.68,86.71,18434.0,74.6583,74.7014,74.6497,74.6756,18434.0
2017-01-23 12:40:00,86.7,86.73,86.67,86.7,64521.0,74.667,74.6928,74.6411,74.667,64521.0
2017-01-23 12:45:00,86.7,86.72,86.65,86.66,11535.0,74.667,74.6842,74.6239,74.6325,11535.0
2017-01-23 12:50:00,86.66,86.69,86.62,86.68,14522.0,74.6325,74.6583,74.5981,74.6497,14522.0
2017-01-23 12:55:00,86.68,86.69,86.65,86.65,10560.0,74.6497,74.6583,74.6239,74.6239,10560.0
2017-01-23 13:00:00,86.66,86.72,86.66,86.72,9610.0,74.6325,74.6842,74.6325,74.6842,9610.0
2017-01-23 13:05:00,86.72,86.82,86.71,86.78,11750.0,74.6842,74.7703,74.6756,74.7359,11750.0
2017-01-23 13:10:00,86.8,86.83,86.76,86.79,14097.0,74.7531,74.7789,74.7186,74.7445,14097.0
2017-01-23 13:15:00,86.78,86.8,86.76,86.79,12551.0,74.7359,74.7531,74.7186,74.7445,12551.0
2017-01-23 13:20:00,86.8,86.89,86.79,86.79,8036.0,74.7531,74.8306,74.7445,74.7445,8036.0
2017-01-23 13:25:00,86.79,86.8,86.77,86.77,13350.0,74.7445,74.7531,74.7272,74.7272,13350.0
2017-01-23 13:30:00,86.77,86.9,86.73,86.87,18211.0,74.7272,74.8392,74.6928,74.8134,18211.0
2017-01-23 13:35:00,86.87,87.13,86.85,87.12,33603.0,74.8134,75.0373,74.7961,75.0287,33603.0
2017-01-23 13:40:00,87.09,87.19,87.09,87.15,54812.0,75.0028,75.0889,75.0028,75.0545,54812.0
2017-01-23 13:45:00,87.14,87.16,87.03,87.06,63760.0,75.0459,75.0631,74.9512,74.977,63760.0
2017-01-23 13:50:00,87.06,87.13,87.02,87.03,33391.0,74.977,75.0373,74.9425,74.9512,33391.0
2017-01-23 13:55:00,87.03,87.05,86.98,87.01,18788.0,74.9512,74.9684,74.9081,74.9339,18788.0
2017-01-23 14:00:00,87.01,87.08,86.99,87.04,17076.0,74.9339,74.9942,74.9167,74.9598,17076.0
2017-01-23 14:05:00,87.03,87.04,86.95,86.98,55197.0,74.9512,74.9598,74.8823,74.9081,55197.0
2017-01-23 14:10:00,86.98,86.98,86.87,86.92,30744.0,74.9081,74.9081,74.8134,74.8564,30744.0
2017-01-23 14:15:00,86.91,86.92,86.83,86.84,13419.0,74.8478,74.8564,74.7789,74.7875,13419.0
2017-01-23 14:20:00,86.84,86.86,86.81,86.84,15311.0,74.7875,74.8047,74.7617,74.7875,15311.0
2017-01-23 14:25:00,86.83,86.87,86.8,86.87,9824.0,74.7789,74.8134,74.7531,74.8134,9824.0
2017-01-23 14:30:00,86.87,87.06,86.86,87.04,32207.0,74.8134,74.977,74.8047,74.9598,32207.0
2017-01-23 14:35:00,87.02,87.03,86.99,87.01,24503.0,74.9425,74.9512,74.9167,74.9339,24503.0
2017-01-23 14:40:00,87.0,87.05,86.98,87.05,34547.0,74.9253,74.9684,74.9081,74.9684,34547.0
2017-01-23 14:45:00,87.07,87.1,87.01,87.05,9741.0,74.9856,75.0114,74.9339,74.9684,9741.0
2017-01-23 14:50:00,87.05,87.08,87.0,87.02,56743.0,74.9684,74.9942,74.9253,74.9425,56743.0
2017-01-23 14:55:00,87.02,87.03,87.0,87.0,46149.0,74.9425,74.9512,74.9253,74.9253,46149.0
2017-01-23 15:00:00,87.01,87.04,87.0,87.02,26764.0,74.9339,74.9598,74.9253,74.9425,26764.0
2017-01-23 15:05:00,87.02,87.04,86.94,86.97,31108.0,74.9425,74.9598,74.8736,74.8995,31108.0
2017-01-23 15:10:00,86.97,87.01,86.95,86.98,41833.0,74.8995,74.9339,74.8823,74.9081,41833.0
2017-01-23 15:15:00,86.97,87.08,86.96,87.05,23846.0,74.8995,74.9942,74.8909,74.9684,23846.0
2017-01-23 15:20:00,87.05,87.21,87.04,87.21,12425.0,74.9684,75.1062,74.9598,75.1062,12425.0
2017-01-23 15:25:00,87.19,87.23,87.14,87.15,40715.0,75.0889,75.1234,75.0459,75.0545,40715.0
2017-01-23 15:30:00,87.15,87.16,87.05,87.06,24462.0,75.0545,75.0631,74.9684,74.977,24462.0
2017-01-23 15:35:00,87.06,87.23,87.06,87.21,42795.0,74.977,75.1234,74.977,75.1062,42795.0
2017-01-23 15:40:00,87.2,87.3,87.2,87.3,44009.0,75.0976,75.1837,75.0976,75.1837,44009.0
2017-01-23 15:45:00,87.3,87.33,87.1,87.12,62610.0,75.1837,75.2095,75.0114,75.0287,62610.0
2017-01-23 15:50:00,87.12,87.16,86.97,87.0,82717.0,75.0287,75.0631,74.8995,74.9253,82717.0
2017-01-23 15:55:00,87.0,87.07,86.85,86.87,189700.0,74.9253,74.9856,74.7961,74.8134,189700.0
2017-01-24 09:30:00,87.52,87.77,86.99,87.26,37665.0,75.3731,75.5885,74.9167,75.1492,37665.0
2017-01-24 09:35:00,87.27,87.37,87.06,87.07,11976.0,75.1578,75.244,74.977,74.9856,11976.0
2017-01-24 09:40:00,87.1,87.36,87.01,87.25,16493.0,75.0114,75.2354,74.9339,75.1406,16493.0
2017-01-24 09:45:00,87.31,87.52,87.31,87.5,19205.0,75.1923,75.3731,75.1923,75.3559,19205.0
2017-01-24 09:50:00,87.5,87.5,87.27,87.31,12981.0,75.3559,75.3559,75.1578,75.1923,12981.0
2017-01-24 09:55:00,87.31,87.61,87.31,87.61,8351.0,75.1923,75.4507,75.1923,75.4507,8351.0
2017-01-24 10:00:00,87.61,87.61,87.44,87.54,11981.0,75.4507,75.4507,75.3043,75.3904,11981.0
2017-01-24 10:05:00,87.55,87.56,87.35,87.36,18724.0,75.399,75.4076,75.2267,75.2354,18724.0
2017-01-24 10:10:00,87.42,87.71,87.4,87.57,21564.0,75.287,75.5368,75.2698,75.4162,21564.0
2017-01-24 10:15:00,87.54,87.56,87.27,87.34,6779.0,75.3904,75.4076,75.1578,75.2181,6779.0
2017-01-24 10:20:00,87.38,87.75,87.33,87.75,12253.0,75.2526,75.5712,75.2095,75.5712,12253.0
2017-01-24 10:25:00,87.75,87.97,87.75,87.89,28439.0,75.5712,75.7607,75.5712,75.6918,28439.0
2017-01-24 10:30:00,87.91,88.07,87.9,88.06,30232.0,75.709,75.8468,75.7004,75.8382,30232.0
2017-01-24 10:35:00,88.03,88.15,88.01,88.05,38115.0,75.8124,75.9157,75.7951,75.8296,38115.0
2017-01-24 10:40:00,88.03,88.05,87.83,87.99,39765.0,75.8124,75.8296,75.6401,75.7779,39765.0
2017-01-24 10:45:00,87.98,87.99,87.71,87.73,30399.0,75.7693,75.7779,75.5368,75.554,30399.0
2017-01-24 10:50:00,87.75,87.92,87.74,87.91,12036.0,75.5712,75.7176,75.5626,75.709,12036.0
2017-01-24 10:55:00,87.89,87.96,87.79,87.85,13955.0,75.6918,75.7521,75.6057,75.6573,13955.0
2017-01-24 11:00:00,87.84,87.93,87.75,87.93,12693.0,75.6487,75.7262,75.5712,75.7262,12693.0
2017-01-24 11:05:00,87.92,88.12,87.75,88.11,22467.0,75.7176,75.8899,75.5712,75.8813,22467.0
2017-01-24 11:10:00,88.12,88.19,87.91,87.99,57457.0,75.8899,75.9502,75.709,75.7779,57457.0
2017-01-24 11:15:00,88.0,88.01,87.92,88.0,23458.0,75.7865,75.7951,75.7176,75.7865,23458.0
2017-01-24 11:20:00,87.99,88.06,87.96,88.06,37267.0,75.7779,75.8382,75.7521,75.8382,37267.0
2017-01-24 11:25:00,88.05,88.23,88.03,88.19,30475.0,75.8296,75.9846,75.8124,75.9502,30475.0
2017-01-24 11:30:00,88.17,88.26,88.12,88.25,32100.0,75.9329,76.0104,75.8899,76.0018,32100.0
2017-01-24 11:35:00,88.23,88.38,88.2,88.38,38151.0,75.9846,76.1138,75.9588,76.1138,38151.0
2017-01-24 11:40:00,88.38,88.44,88.33,88.38,34441.0,76.1138,76.1655,76.0707,76.1138,34441.0
2017-01-24 11:45:00,88.38,88.45,88.34,88.37,32419.0,76.1138,76.1741,76.0793,76.1052,32419.0
2017-01-24 11:50:00,88.36,88.37,88.18,88.19,12137.0,76.0966,76.1052,75.9415,75.9502,12137.0
2017-01-24 11:55:00,88.17,88.24,88.17,88.24,18293.0,75.9329,75.9932,75.9329,75.9932,18293.0
2017-01-24 12:00:00,88.24,88.3,88.22,88.29,19128.0,75.9932,76.0449,75.976,76.0363,19128.0
2017-01-24 12:05:00,88.29,88.43,88.29,88.43,24893.0,76.0363,76.1568,76.0363,76.1568,24893.0
2017-01-24 12:10:00,88.42,88.64,88.41,88.61,23116.0,76.1482,76.3377,76.1396,76.3119,23116.0
2017-01-24 12:15:00,88.65,88.68,88.53,88.53,24110.0,76.3463,76.3722,76.243,76.243,24110.0
2017-01-24 12:20:00,88.54,88.54,88.36,88.37,13668.0,76.2516,76.2516,76.0966,76.1052,13668.0
2017-01-24 12:25:00,88.32,88.53,88.32,88.5,23217.0,76.0621,76.243,76.0621,76.2171,23217.0
2017-01-24 12:30:00,88.5,88.64,88.47,88.6,35866.0,76.2171,76.3377,76.1913,76.3033,35866.0
2017-01-24 12:35:00,88.6,88.6,88.48,88.5,10151.0,76.3033,76.3033,76.1999,76.2171,10151.0
2017-01-24 12:40:00,88.49,88.56,88.47,88.53,11848.0,76.2085,76.2688,76.1913,76.243,11848.0
2017-01-24 12:45:00,88.54,88.6,88.52,88.56,12356.0,76.2516,76.3033,76.2344,76.2688,12356.0
2017-01-24 12:50:00,88.54,88.59,88.42,88.5,36524.0,76.2516,76.2946,76.1482,76.2171,36524.0
2017-01-24 12:55:00,88.5,88.54,88.44,88.48,15885.0,76.2171,76.2516,76.1655,76.1999,15885.0
2017-01-24 13:00:00,88.5,88.53,88.34,88.51,22598.0,76.2171,76.243,76.0793,76.2257,22598.0
2017-01-24 13:05:00,88.52,88.65,88.49,88.63,26425.0,76.2344,76.3463,76.2085,76.3291,26425.0
2017-01-24 13:10:00,88.64,88.66,88.54,88.59,27064.0,76.3377,76.3549,76.2516,76.2946,27064.0
2017-01-24 13:15:00,88.59,88.72,88.59,88.69,32077.0,76.2946,76.4066,76.2946,76.3808,32077.0
2017-01-24 13:20:00,88.69,88.71,88.59,88.64,22459.0,76.3808,76.398,76.2946,76.3377,22459.0
2017-01-24 13:25:00,88.65,88.65,88.56,88.64,8238.0,76.3463,76.3463,76.2688,76.3377,8238.0
2017-01-24 13:30:00,88.67,88.85,88.65,88.77,12032.0,76.3635,76.5186,76.3463,76.4497,12032.0
2017-01-24 13:35:00,88.79,88.87,88.76,88.81,6941.0,76.4669,76.5358,76.441,76.4841,6941.0
2017-01-24 13:40:00,88.82,88.93,88.8,88.91,17311.0,76.4927,76.5875,76.4755,76.5702,17311.0
2017-01-24 13:45:00,88.92,88.97,88.8,88.97,14988.0,76.5788,76.6219,76.4755,76.6219,14988.0
2017-01-24 13:50:00,88.99,89.02,88.93,88.98,13713.0,76.6391,76.665,76.5875,76.6305,13713.0
2017-01-24 13:55:00,88.98,88.99,88.9,88.92,14899.0,76.6305,76.6391,76.5616,76.5788,14899.0
2017-01-24 14:00:00,88.91,89.1,88.91,89.08,26831.0,76.5702,76.7339,76.5702,76.7166,26831.0
2017-01-24 14:05:00,89.08,89.14,88.9,88.99,21430.0,76.7166,76.7683,76.5616,76.6391,21430.0
2017-01-24 14:10:00,88.98,89.01,88.79,88.86,32440.0,76.6305,76.6564,76.4669,76.5272,32440.0
2017-01-24 14:15:00,88.82,88.84,88.61,88.61,27882.0,76.4927,76.5099,76.3119,76.3119,27882.0
2017-01-24 14:20:00,88.63,88.76,88.6,88.7,29796.0,76.3291,76.441,76.3033,76.3894,29796.0
2017-01-24 14:25:00,88.71,88.75,88.56,88.66,18757.0,76.398,76.4324,76.2688,76.3549,18757.0
2017-01-24 14:30:00,88.66,88.74,88.57,88.74,13877.0,76.3549,76.4238,76.2774,76.4238,13877.0
2017-01-24 14:35:00,88.72,88.76,88.65,88.65,15081.0,76.4066,76.441,76.3463,76.3463,15081.0
2017-01-24 14:40:00,88.65,88.79,88.65,88.77,12130.0,76.3463,76.4669,76.3463,76.4497,12130.0
2017-01-24 14:45:00,88.75,88.76,88.64,88.72,16110.0,76.4324,76.441,76.3377,76.4066,16110.0
2017-01-24 14:50:00,88.71,88.91,88.7,88.91,27450.0,76.398,76.5702,76.3894,76.5702,27450.0
2017-01-24 14:55:00,88.92,89.07,88.85,89.06,49803.0,76.5788,76.708,76.5186,76.6994,49803.0
2017-01-24 15:00:00,89.03,89.05,88.89,88.89,32292.0,76.6736,76.6908,76.553,76.553,32292.0
2017-01-24 15:05:00,88.9,88.92,88.83,88.91,65600.0,76.5616,76.5788,76.5013,76.5702,65600.0
2017-01-24 15:10:00,88.9,89.12,88.88,89.05,47106.0,76.5616,76.7511,76.5444,76.6908,47106.0
2017-01-24 15:15:00,89.05,89.07,88.89,89.0,44019.0,76.6908,76.708,76.553,76.6477,44019.0
2017-01-24 15:20:00,88.99,89.0,88.91,88.98,41696.0,76.6391,76.6477,76.5702,76.6305,41696.0
2017-01-24 15:25:00,88.98,89.0,88.78,88.92,46738.0,76.6305,76.6477,76.4583,76.5788,46738.0
2017-01-24 15:30:00,88.92,89.02,88.88,88.89,42574.0,76.5788,76.665,76.5444,76.553,42574.0
2017-01-24 15:35:00,88.89,88.94,88.79,88.88,46974.0,76.553,76.5961,76.4669,76.5444,46974.0
2017-01-24 15:40:00,88.88,88.9,88.81,88.88,43935.0,76.5444,76.5616,76.4841,76.5444,43935.0
2017-01-24 15:45:00,88.88,88.98,88.8,88.93,69623.0,76.5444,76.6305,76.4755,76.5875,69623.0
2017-01-24 15:50:00,88.93,88.93,88.75,88.81,64584.0,76.5875,76.5875,76.4324,76.4841,64584.0
2017-01-24 15:55:00,88.8,88.83,88.62,88.72,115825.0,76.4755,76.5013,76.3205,76.4066,115825.0
2017-01-25 09:30:00,87.8,88.67,87.6,88.58,228076.0,75.6143,76.3635,75.442,76.286,228076.0
2017-01-25 09:35:00,88.58,88.71,87.98,88.31,171018.0,76.286,76.398,75.7693,76.0535,171018.0
2017-01-25 09:40:00,88.36,88.37,87.99,88.05,136924.0,76.0966,76.1052,75.7779,75.8296,136924.0
2017-01-25 09:45:00,88.07,88.16,87.9,88.02,119733.0,75.8468,75.9243,75.7004,75.8038,119733.0
2017-01-25 09:50:00,88.02,88.3,87.85,88.18,88323.0,75.8038,76.0449,75.6573,75.9415,88323.0
2017-01-25 09:55:00,88.16,88.65,88.13,88.65,112654.0,75.9243,76.3463,75.8985,76.3463,112654.0
2017-01-25 10:00:00,88.6,88.83,88.55,88.67,149140.0,76.3033,76.5013,76.2602,76.3635,149140.0
2017-01-25 10:05:00,88.69,88.83,88.52,88.69,81032.0,76.3808,76.5013,76.2344,76.3808,81032.0
2017-01-25 10:10:00,88.69,88.69,88.48,88.61,68179.0,76.3808,76.3808,76.1999,76.3119,68179.0
2017-01-25 10:15:00,88.58,88.6,88.35,88.37,74513.0,76.286,76.3033,76.088,76.1052,74513.0
2017-01-25 10:20:00,88.38,88.38,88.11,88.17,47727.0,76.1138,76.1138,75.8813,75.9329,47727.0
2017-01-25 10:25:00,88.16,88.16,87.99,88.05,88418.0,75.9243,75.9243,75.7779,75.8296,88418.0
2017-01-25 10:30:00,88.02,88.12,87.95,88.08,74065.0,75.8038,75.8899,75.7435,75.8554,74065.0
2017-01-25 10:35:00,88.08,88.13,88.01,88.02,53489.0,75.8554,75.8985,75.7951,75.8038,53489.0
2017-01-25 10:40:00,88.01,88.08,88.01,88.06,51791.0,75.7951,75.8554,75.7951,75.8382,51791.0
2017-01-25 10:45:00,88.05,88.05,87.8,87.81,61591.0,75.8296,75.8296,75.6143,75.6229,61591.0
2017-01-25 10:50:00,87.82,87.85,87.7,87.74,55290.0,75.6315,75.6573,75.5282,75.5626,55290.0
2017-01-25 10:55:00,87.74,87.77,87.62,87.76,57156.0,75.5626,75.5885,75.4593,75.5798,57156.0
2017-01-25 11:00:00,87.78,87.82,87.65,87.78,71040.0,75.5971,75.6315,75.4851,75.5971,71040.0
2017-01-25 11:05:00,87.8,87.92,87.76,87.88,37722.0,75.6143,75.7176,75.5798,75.6832,37722.0
2017-01-25 11:10:00,87.89,87.99,87.8,87.89,1052984.0,75.6918,75.7779,75.6143,75.6918,1052984.0
2017-01-25 11:15:00,87.86,87.87,87.77,87.8,41280.0,75.666,75.6746,75.5885,75.6143,41280.0
2017-01-25 11:20:00,87.77,87.77,87.59,87.65,36130.0,75.5885,75.5885,75.4334,75.4851,36130.0
2017-01-25 11:25:00,87.63,87.66,87.45,87.46,55856.0,75.4679,75.4937,75.3129,75.3215,55856.0
2017-01-25 11:30:00,87.45,87.47,87.12,87.15,55057.0,75.3129,75.3301,75.0287,75.0545,55057.0
2017-01-25 11:35:00,87.14,87.25,87.13,87.17,36863.0,75.0459,75.1406,75.0373,75.0717,36863.0
2017-01-25 11:40:00,87.17,87.46,87.17,87.46,33498.0,75.0717,75.3215,75.0717,75.3215,33498.0
2017-01-25 11:45:00,87.45,87.7,87.41,87.65,33961.0,75.3129,75.5282,75.2784,75.4851,33961.0
2017-01-25 11:50:00,87.66,87.66,87.53,87.64,14456.0,75.4937,75.4937,75.3818,75.4765,14456.0
2017-01-25 11:55:00,87.63,87.91,87.63,87.9,85971.0,75.4679,75.709,75.4679,75.7004,85971.0
2017-01-25 12:00:00,87.88,87.88,87.73,87.79,39968.0,75.6832,75.6832,75.554,75.6057,39968.0
2017-01-25 12:05:00,87.79,87.89,87.78,87.85,82868.0,75.6057,75.6918,75.5971,75.6573,82868.0
2017-01-25 12:10:00,87.85,88.04,87.75,88.04,30811.0,75.6573,75.821,75.5712,75.821,30811.0
2017-01-25 12:15:00,88.04,88.16,87.99,88.07,43489.0,75.821,75.9243,75.7779,75.8468,43489.0
2017-01-25 12:20:00,88.07,88.1,87.99,88.02,15122.0,75.8468,75.8726,75.7779,75.8038,15122.0
2017-01-25 12:25:00,88.04,88.06,87.97,88.02,25754.0,75.821,75.8382,75.7607,75.8038,25754.0
2017-01-25 12:30:00,88.03,88.07,88.03,88.05,16810.0,75.8124,75.8468,75.8124,75.8296,16810.0
2017-01-25 12:35:00,88.06,88.14,88.04,88.04,10992.0,75.8382,75.9071,75.821,75.821,10992.0
2017-01-25 12:40:00,88.04,88.07,87.95,87.97,11923.0,75.821,75.8468,75.7435,75.7607,11923.0
2017-01-25 12:45:00,87.97,87.98,87.89,87.95,12529.0,75.7607,75.7693,75.6918,75.7435,12529.0
2017-01-25 12:50:00,87.96,88.06,87.94,88.01,11589.0,75.7521,75.8382,75.7349,75.7951,11589.0
2017-01-25 12:55:00,88.02,88.05,87.99,88.05,9226.0,75.8038,75.8296,75.7779,75.8296,9226.0
2017-01-25 13:00:00,88.04,88.06,87.96,88.05,18817.0,75.821,75.8382,75.7521,75.8296,18817.0
2017-01-25 13:05:00,88.04,88.07,88.02,88.06,6601.0,75.821,75.8468,75.8038,75.8382,6601.0
2017-01-25 13:10:00,88.06,88.22,88.06,88.17,11267.0,75.8382,75.976,75.8382,75.9329,11267.0
2017-01-25 13:15:00,88.16,88.21,88.1,88.15,16660.0,75.9243,75.9674,75.8726,75.9157,16660.0
2017-01-25 13:20:00,88.15,88.19,88.11,88.14,15472.0,75.9157,75.9502,75.8813,75.9071,15472.0
2017-01-25 13:25:00,88.12,88.15,88.07,88.15,7795.0,75.8899,75.9157,75.8468,75.9157,7795.0
2017-01-25 13:30:00,88.15,88.18,88.04,88.06,24286.0,75.9157,75.9415,75.821,75.8382,24286.0
2017-01-25 13:35:00,88.06,88.13,88.06,88.12,7212.0,75.8382,75.8985,75.8382,75.8899,7212.0
2017-01-25 13:40:00,88.13,88.28,88.12,88.26,10825.0,75.8985,76.0277,75.8899,76.0104,10825.0
2017-01-25 13:45:00,88.25,88.27,88.14,88.15,7640.0,76.0018,76.0191,75.9071,75.9157,7640.0
2017-01-25 13:50:00,88.15,88.32,88.1,88.22,14569.0,75.9157,76.0621,75.8726,75.976,14569.0
2017-01-25 13:55:00,88.25,88.28,88.14,88.28,29405.0,76.0018,76.0277,75.9071,76.0277,29405.0
2017-01-25 14:00:00,88.27,88.35,88.23,88.24,9355.0,76.0191,76.088,75.9846,75.9932,9355.0
2017-01-25 14:05:00,88.24,88.39,88.24,88.34,17391.0,75.9932,76.1224,75.9932,76.0793,17391.0
2017-01-25 14:10:00,88.35,88.42,88.33,88.38,17649.0,76.088,76.1482,76.0707,76.1138,17649.0
2017-01-25 14:15:00,88.45,88.5,88.38,88.5,21679.0,76.1741,76.2171,76.1138,76.2171,21679.0
2017-01-25 14:20:00,88.48,88.55,88.4,88.4,18972.0,76.1999,76.2602,76.131,76.131,18972.0
2017-01-25 14:25:00,88.44,88.5,88.42,88.45,71820.0,76.1655,76.2171,76.1482,76.1741,71820.0
2017-01-25 14:30:00,88.46,88.46,88.31,88.45,23201.0,76.1827,76.1827,76.0535,76.1741,23201.0
2017-01-25 14:35:00,88.44,88.52,88.42,88.47,26286.0,76.1655,76.2344,76.1482,76.1913,26286.0
2017-01-25 14:40:00,88.5,88.53,88.43,88.45,28765.0,76.2171,76.243,76.1568,76.1741,28765.0
2017-01-25 14:45:00,88.45,88.62,88.44,88.61,22495.0,76.1741,76.3205,76.1655,76.3119,22495.0
2017-01-25 14:50:00,88.62,88.62,88.51,88.52,25420.0,76.3205,76.3205,76.2257,76.2344,25420.0
2017-01-25 14:55:00,88.52,88.55,88.42,88.44,44062.0,76.2344,76.2602,76.1482,76.1655,44062.0
2017-01-25 15:00:00,88.44,88.45,88.28,88.28,54013.0,76.1655,76.1741,76.0277,76.0277,54013.0
2017-01-25 15:05:00,88.29,88.34,88.28,88.33,31298.0,76.0363,76.0793,76.0277,76.0707,31298.0
2017-01-25 15:10:00,88.33,88.42,88.32,88.37,32020.0,76.0707,76.1482,76.0621,76.1052,32020.0
2017-01-25 15:15:00,88.38,88.41,88.23,88.23,26610.0,76.1138,76.1396,75.9846,75.9846,26610.0
2017-01-25 15:20:00,88.23,88.34,88.21,88.31,41148.0,75.9846,76.0793,75.9674,76.0535,41148.0
2017-01-25 15:25:00,88.32,88.44,88.31,88.4,38421.0,76.0621,76.1655,76.0535,76.131,38421.0
2017-01-25 15:30:00,88.41,88.41,88.37,88.4,23590.0,76.1396,76.1396,76.1052,76.131,23590.0
2017-01-25 15:35:00,88.39,88.42,88.35,88.4,55908.0,76.1224,76.1482,76.088,76.131,55908.0
2017-01-25 15:40:00,88.41,88.45,88.37,88.44,66194.0,76.1396,76.1741,76.1052,76.1655,66194.0
2017-01-25 15:45:00,88.45,88.51,88.43,88.45,74202.0,76.1741,76.2257,76.1568,76.1741,74202.0
2017-01-25 15:50:00,88.45,88.48,88.38,88.47,51324.0,76.1741,76.1999,76.1138,76.1913,51324.0
2017-01-25 15:55:00,88.47,88.5,88.33,88.38,133535.0,76.1913,76.2171,76.0707,76.1138,133535.0
2017-01-26 09:30:00,88.5,88.54,88.22,88.29,44376.0,76.2171,76.2516,75.976,76.0363,44376.0
2017-01-26 09:35:00,88.28,88.54,88.05,88.33,28803.0,76.0277,76.2516,75.8296,76.0707,28803.0
2017-01-26 09:40:00,88.37,88.45,88.23,88.32,37598.0,76.1052,76.1741,75.9846,76.0621,37598.0
2017-01-26 09:45:00,88.31,88.35,87.82,87.9,29352.0,76.0535,76.088,75.6315,75.7004,29352.0
2017-01-26 09:50:00,87.86,88.0,87.82,88.0,56048.0,75.666,75.7865,75.6315,75.7865,56048.0
2017-01-26 09:55:00,88.07,88.4,88.01,88.33,26378.0,75.8468,76.131,75.7951,76.0707,26378.0
2017-01-26 10:00:00,88.34,88.51,88.11,88.37,48292.0,76.0793,76.2257,75.8813,76.1052,48292.0
2017-01-26 10:05:00,88.37,88.56,88.32,88.53,40598.0,76.1052,76.2688,76.0621,76.243,40598.0
2017-01-26 10:10:00,88.56,88.73,88.49,88.73,37103.0,76.2688,76.4152,76.2085,76.4152,37103.0
2017-01-26 10:15:00,88.68,88.81,88.61,88.67,26144.0,76.3722,76.4841,76.3119,76.3635,26144.0
2017-01-26 10:20:00,88.67,88.69,88.4,88.42,26003.0,76.3635,76.3808,76.131,76.1482,26003.0
2017-01-26 10:25:00,88.42,88.48,88.32,88.4,37610.0,76.1482,76.1999,76.0621,76.131,37610.0
2017-01-26 10:30:00,88.4,88.49,88.33,88.49,74425.0,76.131,76.2085,76.0707,76.2085,74425.0
2017-01-26 10:35:00,88.52,88.78,88.52,88.77,52381.0,76.2344,76.4583,76.2344,76.4497,52381.0
2017-01-26 10:40:00,88.78,88.83,88.52,88.54,33773.0,76.4583,76.5013,76.2344,76.2516,33773.0
2017-01-26 10:45:00,88.53,88.63,88.51,88.58,43316.0,76.243,76.3291,76.2257,76.286,43316.0
2017-01-26 10:50:00,88.58,88.66,88.56,88.58,28805.0,76.286,76.3549,76.2688,76.286,28805.0
2017-01-26 10:55:00,88.58,88.76,88.58,88.73,39557.0,76.286,76.441,76.286,76.4152,39557.0
2017-01-26 11:00:00,88.73,88.75,88.64,88.66,17845.0,76.4152,76.4324,76.3377,76.3549,17845.0
2017-01-26 11:05:00,88.67,88.83,88.67,88.83,37566.0,76.3635,76.5013,76.3635,76.5013,37566.0
2017-01-26 11:10:00,88.82,89.05,88.82,89.05,46388.0,76.4927,76.6908,76.4927,76.6908,46388.0
2017-01-26 11:15:00,89.05,89.12,88.79,88.86,27303.0,76.6908,76.7511,76.4669,76.5272,27303.0
2017-01-26 11:20:00,88.85,88.89,88.79,88.79,64366.0,76.5186,76.553,76.4669,76.4669,64366.0
2017-01-26 11:25:00,88.79,88.95,88.77,88.86,40014.0,76.4669,76.6047,76.4497,76.5272,40014.0
2017-01-26 11:30:00,88.86,88.86,88.67,88.78,21976.0,76.5272,76.5272,76.3635,76.4583,21976.0
2017-01-26 11:35:00,88.8,89.0,88.73,88.94,74340.0,76.4755,76.6477,76.4152,76.5961,74340.0
2017-01-26 11:40:00,88.94,89.03,88.87,89.02,35936.0,76.5961,76.6736,76.5358,76.665,35936.0
2017-01-26 11:45:00,89.01,89.13,89.01,89.05,14860.0,76.6564,76.7597,76.6564,76.6908,14860.0
2017-01-26 11:50:00,89.04,89.07,88.97,88.97,11910.0,76.6822,76.708,76.6219,76.6219,11910.0
2017-01-26 11:55:00,88.97,89.09,88.97,88.98,9883.0,76.6219,76.7252,76.6219,76.6305,9883.0
2017-01-26 12:00:00,88.99,89.0,88.83,88.87,15346.0,76.6391,76.6477,76.5013,76.5358,15346.0
2017-01-26 12:05:00,88.88,88.95,88.84,88.92,14546.0,76.5444,76.6047,76.5099,76.5788,14546.0
2017-01-26 12:10:00,88.93,89.01,88.91,89.01,8383.0,76.5875,76.6564,76.5702,76.6564,8383.0
2017-01-26 12:15:00,89.01,89.01,88.9,88.9,14031.0,76.6564,76.6564,76.5616,76.5616,14031.0
2017-01-26 12:20:00,88.91,88.92,88.74,88.83,11629.0,76.5702,76.5788,76.4238,76.5013,11629.0
2017-01-26 12:25:00,88.82,88.86,88.74,88.77,17885.0,76.4927,76.5272,76.4238,76.4497,17885.0
2017-01-26 12:30:00,88.75,88.94,88.75,88.93,13979.0,76.4324,76.5961,76.4324,76.5875,13979.0
2017-01-26 12:35:00,88.94,88.94,88.88,88.93,7435.0,76.5961,76.5961,76.5444,76.5875,7435.0
2017-01-26 12:40:00,88.93,88.93,88.76,88.77,7412.0,76.5875,76.5875,76.441,76.4497,7412.0
2017-01-26 12:45:00,88.77,88.82,88.76,88.82,9203.0,76.4497,76.4927,76.441,76.4927,9203.0
2017-01-26 12:50:00,88.83,88.89,88.79,88.89,9233.0,76.5013,76.553,76.4669,76.553,9233.0
2017-01-26 12:55:00,88.9,88.92,88.87,88.89,7002.0,76.5616,76.5788,76.5358,76.553,7002.0
2017-01-26 13:00:00,88.9,88.91,88.81,88.83,9822.0,76.5616,76.5702,76.4841,76.5013,9822.0
2017-01-26 13:05:00,88.85,88.91,88.81,88.84,7869.0,76.5186,76.5702,76.4841,76.5099,7869.0
2017-01-26 13:10:00,88.84,88.87,88.84,88.84,8629.0,76.5099,76.5358,76.5099,76.5099,8629.0
2017-01-26 13:15:00,88.85,88.86,88.76,88.77,12333.0,76.5186,76.5272,76.441,76.4497,12333.0
2017-01-26 13:20:00,88.78,88.8,88.72,88.79,11832.0,76.4583,76.4755,76.4066,76.4669,11832.0
2017-01-26 13:25:00,88.81,88.85,88.78,88.83,12685.0,76.4841,76.5186,76.4583,76.5013,12685.0
2017-01-26 13:30:00,88.83,88.85,88.73,88.74,11344.0,76.5013,76.5186,76.4152,76.4238,11344.0
2017-01-26 13:35:00,88.73,88.83,88.73,88.81,13663.0,76.4152,76.5013,76.4152,76.4841,13663.0
2017-01-26 13:40:00,88.81,88.94,88.81,88.94,14309.0,76.4841,76.5961,76.4841,76.5961,14309.0
2017-01-26 13:45:00,88.93,88.94,88.88,88.92,11292.0,76.5875,76.5961,76.5444,76.5788,11292.0
2017-01-26 13:50:00,88.92,88.93,88.89,88.91,16118.0,76.5788,76.5875,76.553,76.5702,16118.0
2017-01-26 13:55:00,88.92,89.07,88.91,89.07,31975.0,76.5788,76.708,76.5702,76.708,31975.0
2017-01-26 14:00:00,89.08,89.15,89.02,89.04,28507.0,76.7166,76.7769,76.665,76.6822,28507.0
2017-01-26 14:05:00,89.05,89.06,88.97,89.04,20277.0,76.6908,76.6994,76.6219,76.6822,20277.0
2017-01-26 14:10:00,89.04,89.11,89.04,89.1,27315.0,76.6822,76.7425,76.6822,76.7339,27315.0
2017-01-26 14:15:00,89.08,89.24,89.08,89.14,75164.0,76.7166,76.8544,76.7166,76.7683,75164.0
2017-01-26 14:20:00,89.14,89.24,89.09,89.23,19455.0,76.7683,76.8544,76.7252,76.8458,19455.0
2017-01-26 14:25:00,89.23,89.38,89.22,89.37,76242.0,76.8458,76.975,76.8372,76.9664,76242.0
2017-01-26 14:30:00,89.37,89.4,89.3,89.36,37807.0,76.9664,76.9922,76.9061,76.9578,37807.0
2017-01-26 14:35:00,89.37,89.45,89.36,89.44,35630.0,76.9664,77.0353,76.9578,77.0267,35630.0
2017-01-26 14:40:00,89.44,89.46,89.41,89.41,23767.0,77.0267,77.0439,77.0008,77.0008,23767.0
2017-01-26 14:45:00,89.41,89.49,89.37,89.49,19512.0,77.0008,77.0697,76.9664,77.0697,19512.0
2017-01-26 14:50:00,89.49,89.49,89.35,89.38,35824.0,77.0697,77.0697,76.9492,76.975,35824.0
2017-01-26 14:55:00,89.38,89.43,89.37,89.42,19610.0,76.975,77.0181,76.9664,77.0094,19610.0
2017-01-26 15:00:00,89.41,89.44,89.37,89.37,23558.0,77.0008,77.0267,76.9664,76.9664,23558.0
2017-01-26 15:05:00,89.37,89.43,89.36,89.38,32196.0,76.9664,77.0181,76.9578,76.975,32196.0
2017-01-26 15:10:00,89.38,89.42,89.35,89.35,33937.0,76.975,77.0094,76.9492,76.9492,33937.0
2017-01-26 15:15:00,89.35,89.45,89.35,89.43,31244.0,76.9492,77.0353,76.9492,77.0181,31244.0
2017-01-26 15:20:00,89.44,89.51,89.42,89.51,51735.0,77.0267,77.087,77.0094,77.087,51735.0
2017-01-26 15:25:00,89.51,89.58,89.51,89.58,27907.0,77.087,77.1472,77.087,77.1472,27907.0
2017-01-26 15:30:00,89.58,89.67,89.57,89.67,41864.0,77.1472,77.2248,77.1386,77.2248,41864.0
2017-01-26 15:35:00,89.66,89.71,89.6,89.61,49348.0,77.2161,77.2592,77.1645,77.1731,49348.0
2017-01-26 15:40:00,89.62,89.62,89.52,89.57,52140.0,77.1817,77.1817,77.0956,77.1386,52140.0
2017-01-26 15:45:00,89.57,89.62,89.51,89.54,84897.0,77.1386,77.1817,77.087,77.1128,84897.0
2017-01-26 15:50:00,89.54,89.63,89.51,89.57,82241.0,77.1128,77.1903,77.087,77.1386,82241.0
2017-01-26 15:55:00,89.57,89.72,89.57,89.7,103708.0,77.1386,77.2678,77.1386,77.2506,103708.0
2017-01-27 09:30:00,89.96,90.0,89.5,89.62,60200.0,77.4745,77.5089,77.0783,77.1817,60200.0
2017-01-27 09:35:00,89.55,89.59,89.21,89.52,41570.0,77.1214,77.1559,76.8286,77.0956,41570.0
2017-01-27 09:40:00,89.51,89.84,89.51,89.78,50071.0,77.087,77.3712,77.087,77.3195,50071.0
2017-01-27 09:45:00,89.75,89.76,89.58,89.62,16874.0,77.2936,77.3023,77.1472,77.1817,16874.0
2017-01-27 09:50:00,89.62,89.65,89.54,89.63,17825.0,77.1817,77.2075,77.1128,77.1903,17825.0
2017-01-27 09:55:00,89.62,89.62,89.2,89.2,20162.0,77.1817,77.1817,76.82,76.82,20162.0
2017-01-27 10:00:00,89.23,89.62,89.22,89.53,13293.0,76.8458,77.1817,76.8372,77.1042,13293.0
2017-01-27 10:05:00,89.53,89.67,89.51,89.54,21523.0,77.1042,77.2248,77.087,77.1128,21523.0
2017-01-27 10:10:00,89.52,89.64,89.51,89.51,11621.0,77.0956,77.1989,77.087,77.087,11621.0
2017-01-27 10:15:00,89.51,89.53,89.3,89.33,12828.0,77.087,77.1042,76.9061,76.9319,12828.0
2017-01-27 10:20:00,89.36,89.46,89.31,89.33,7793.0,76.9578,77.0439,76.9147,76.9319,7793.0
2017-01-27 10:25:00,89.34,89.36,89.07,89.35,40276.0,76.9406,76.9578,76.708,76.9492,40276.0
2017-01-27 10:30:00,89.35,89.37,89.3,89.32,8568.0,76.9492,76.9664,76.9061,76.9233,8568.0
2017-01-27 10:35:00,89.32,89.39,89.27,89.27,27765.0,76.9233,76.9836,76.8803,76.8803,27765.0
2017-01-27 10:40:00,89.27,89.3,89.18,89.27,23943.0,76.8803,76.9061,76.8028,76.8803,23943.0
2017-01-27 10:45:00,89.26,89.37,89.2,89.29,16341.0,76.8717,76.9664,76.82,76.8975,16341.0
2017-01-27 10:50:00,89.31,89.38,89.29,89.31,16947.0,76.9147,76.975,76.8975,76.9147,16947.0
2017-01-27 10:55:00,89.3,89.31,89.11,89.16,20805.0,76.9061,76.9147,76.7425,76.7855,20805.0
2017-01-27 11:00:00,89.17,89.23,89.15,89.19,14705.0,76.7941,76.8458,76.7769,76.8114,14705.0
2017-01-27 11:05:00,89.2,89.28,89.0,89.28,50838.0,76.82,76.8889,76.6477,76.8889,50838.0
2017-01-27 11:10:00,89.28,89.43,89.27,89.41,19580.0,76.8889,77.0181,76.8803,77.0008,19580.0
2017-01-27 11:15:00,89.41,89.42,89.32,89.4,13038.0,77.0008,77.0094,76.9233,76.9922,13038.0
2017-01-27 11:20:00,89.42,89.43,89.35,89.36,16392.0,77.0094,77.0181,76.9492,76.9578,16392.0
2017-01-27 11:25:00,89.38,89.59,89.38,89.55,23651.0,76.975,77.1559,76.975,77.1214,23651.0
2017-01-27 11:30:00,89.55,89.58,89.5,89.55,19538.0,77.1214,77.1472,77.0783,77.1214,19538.0
2017-01-27 11:35:00,89.55,89.61,89.51,89.61,15337.0,77.1214,77.1731,77.087,77.1731,15337.0
2017-01-27 11:40:00,89.6,89.64,89.58,89.59,16639.0,77.1645,77.1989,77.1472,77.1559,16639.0
2017-01-27 11:45:00,89.6,89.72,89.6,89.72,14190.0,77.1645,77.2678,77.1645,77.2678,14190.0
2017-01-27 11:50:00,89.71,89.75,89.68,89.68,13343.0,77.2592,77.2936,77.2334,77.2334,13343.0
2017-01-27 11:55:00,89.67,89.84,89.67,89.81,12645.0,77.2248,77.3712,77.2248,77.3453,12645.0
2017-01-27 12:00:00,89.8,89.8,89.67,89.75,28393.0,77.3367,77.3367,77.2248,77.2936,28393.0
2017-01-27 12:05:00,89.74,89.79,89.69,89.79,16497.0,77.285,77.3281,77.242,77.3281,16497.0
2017-01-27 12:10:00,89.79,89.79,89.72,89.73,13277.0,77.3281,77.3281,77.2678,77.2764,13277.0
2017-01-27 12:15:00,89.72,89.73,89.67,89.69,16983.0,77.2678,77.2764,77.2248,77.242,16983.0
2017-01-27 12:20:00,89.68,89.74,89.66,89.73,18506.0,77.2334,77.285,77.2161,77.2764,18506.0
2017-01-27 12:25:00,89.73,89.75,89.59,89.61,17613.0,77.2764,77.2936,77.1559,77.1731,17613.0
2017-01-27 12:30:00,89.6,89.62,89.54,89.55,6885.0,77.1645,77.1817,77.1128,77.1214,6885.0
2017-01-27 12:35:00,89.54,89.54,89.48,89.5,15811.0,77.1128,77.1128,77.0611,77.0783,15811.0
2017-01-27 12:40:00,89.5,89.51,89.4,89.4,7230.0,77.0783,77.087,76.9922,76.9922,7230.0
2017-01-27 12:45:00,89.39,89.46,89.34,89.46,14595.0,76.9836,77.0439,76.9406,77.0439,14595.0
2017-01-27 12:50:00,89.47,89.56,89.44,89.54,10187.0,77.0525,77.13,77.0267,77.1128,10187.0
2017-01-27 12:55:00,89.54,89.56,89.53,89.53,5236.0,77.1128,77.13,77.1042,77.1042,5236.0
2017-01-27 13:00:00,89.54,89.54,89.46,89.47,12717.0,77.1128,77.1128,77.0439,77.0525,12717.0
2017-01-27 13:05:00,89.47,89.5,89.44,89.48,11532.0,77.0525,77.0783,77.0267,77.0611,11532.0
2017-01-27 13:10:00,89.48,89.48,89.36,89.36,14389.0,77.0611,77.0611,76.9578,76.9578,14389.0
2017-01-27 13:15:00,89.35,89.5,89.29,89.5,20924.0,76.9492,77.0783,76.8975,77.0783,20924.0
2017-01-27 13:20:00,89.5,89.5,89.4,89.43,8408.0,77.0783,77.0783,76.9922,77.0181,8408.0
2017-01-27 13:25:00,89.44,89.57,89.44,89.57,21491.0,77.0267,77.1386,77.0267,77.1386,21491.0
2017-01-27 13:30:00,89.58,89.61,89.56,89.6,8547.0,77.1472,77.1731,77.13,77.1645,8547.0
2017-01-27 13:35:00,89.59,89.59,89.52,89.55,9857.0,77.1559,77.1559,77.0956,77.1214,9857.0
2017-01-27 13:40:00,89.55,89.56,89.5,89.52,11040.0,77.1214,77.13,77.0783,77.0956,11040.0
2017-01-27 13:45:00,89.53,89.58,89.52,89.57,44324.0,77.1042,77.1472,77.0956,77.1386,44324.0
2017-01-27 13:50:00,89.57,89.57,89.38,89.38,12507.0,77.1386,77.1386,76.975,76.975,12507.0
2017-01-27 13:55:00,89.37,89.37,89.34,89.34,13748.0,76.9664,76.9664,76.9406,76.9406,13748.0
2017-01-27 14:00:00,89.33,89.47,89.32,89.45,24538.0,76.9319,77.0525,76.9233,77.0353,24538.0
2017-01-27 14:05:00,89.44,89.44,89.37,89.41,8571.0,77.0267,77.0267,76.9664,77.0008,8571.0
2017-01-27 14:10:00,89.4,89.43,89.31,89.32,11132.0,76.9922,77.0181,76.9147,76.9233,11132.0
2017-01-27 14:15:00,89.31,89.32,89.21,89.28,35567.0,76.9147,76.9233,76.8286,76.8889,35567.0
2017-01-27 14:20:00,89.27,89.32,89.26,89.29,7845.0,76.8803,76.9233,76.8717,76.8975,7845.0
2017-01-27 14:25:00,89.29,89.33,89.26,89.29,11174.0,76.8975,76.9319,76.8717,76.8975,11174.0
2017-01-27 14:30:00,89.29,89.36,89.28,89.36,17538.0,76.8975,76.9578,76.8889,76.9578,17538.0
2017-01-27 14:35:00,89.36,89.38,89.29,89.29,7673.0,76.9578,76.975,76.8975,76.8975,7673.0
2017-01-27 14:40:00,89.3,89.32,89.19,89.2,7865.0,76.9061,76.9233,76.8114,76.82,7865.0
2017-01-27 14:45:00,89.2,89.22,89.19,89.2,15240.0,76.82,76.8372,76.8114,76.82,15240.0
2017-01-27 14:50:00,89.19,89.19,89.1,89.11,23546.0,76.8114,76.8114,76.7339,76.7425,23546.0
2017-01-27 14:55:00,89.11,89.15,89.1,89.15,19576.0,76.7425,76.7769,76.7339,76.7769,19576.0
2017-01-27 15:00:00,89.15,89.19,89.07,89.19,39064.0,76.7769,76.8114,76.708,76.8114,39064.0
2017-01-27 15:05:00,89.19,89.23,89.18,89.21,27041.0,76.8114,76.8458,76.8028,76.8286,27041.0
2017-01-27 15:10:00,89.22,89.25,89.2,89.22,13991.0,76.8372,76.863,76.82,76.8372,13991.0
2017-01-27 15:15:00,89.21,89.22,89.13,89.16,27681.0,76.8286,76.8372,76.7597,76.7855,27681.0
2017-01-27 15:20:00,89.15,89.17,89.06,89.06,28333.0,76.7769,76.7941,76.6994,76.6994,28333.0
2017-01-27 15:25:00,89.07,89.08,88.93,88.93,23934.0,76.708,76.7166,76.5875,76.5875,23934.0
2017-01-27 15:30:00,88.93,89.08,88.93,89.08,37600.0,76.5875,76.7166,76.5875,76.7166,37600.0
2017-01-27 15:35:00,89.08,89.11,89.06,89.08,31172.0,76.7166,76.7425,76.6994,76.7166,31172.0
2017-01-27 15:40:00,89.09,89.1,88.99,88.99,26935.0,76.7252,76.7339,76.6391,76.6391,26935.0
2017-01-27 15:45:00,88.99,89.09,88.98,89.08,50949.0,76.6391,76.7252,76.6305,76.7166,50949.0
2017-01-27 15:50:00,89.09,89.12,88.96,88.98,63347.0,76.7252,76.7511,76.6133,76.6305,63347.0
2017-01-27 15:55:00,88.99,89.15,88.99,89.15,116850.0,76.6391,76.7769,76.6391,76.7769,116850.0
2017-01-30 09:30:00,89.15,89.15,88.18,88.4,54157.0,76.7769,76.7769,75.9415,76.131,54157.0
2017-01-30 09:35:00,88.51,88.6,88.23,88.35,21147.0,76.2257,76.3033,75.9846,76.088,21147.0
2017-01-30 09:40:00,88.3,88.62,88.07,88.16,32513.0,76.0449,76.3205,75.8468,75.9243,32513.0
2017-01-30 09:45:00,88.19,88.3,88.05,88.1,40877.0,75.9502,76.0449,75.8296,75.8726,40877.0
2017-01-30 09:50:00,88.14,88.16,88.05,88.16,51495.0,75.9071,75.9243,75.8296,75.9243,51495.0
2017-01-30 09:55:00,88.17,88.3,88.14,88.2,18281.0,75.9329,76.0449,75.9071,75.9588,18281.0
2017-01-30 10:00:00,88.19,88.21,88.05,88.07,39284.0,75.9502,75.9674,75.8296,75.8468,39284.0
2017-01-30 10:05:00,88.11,88.2,88.08,88.11,25295.0,75.8813,75.9588,75.8554,75.8813,25295.0
2017-01-30 10:10:00,88.11,88.16,87.84,87.96,21345.0,75.8813,75.9243,75.6487,75.7521,21345.0
2017-01-30 10:15:00,87.96,87.99,87.59,87.62,18648.0,75.7521,75.7779,75.4334,75.4593,18648.0
2017-01-30 10:20:00,87.64,87.88,87.61,87.87,19964.0,75.4765,75.6832,75.4507,75.6746,19964.0
2017-01-30 10:25:00,87.89,87.99,87.82,87.91,16927.0,75.6918,75.7779,75.6315,75.709,16927.0
2017-01-30 10:30:00,87.93,87.98,87.69,87.8,42903.0,75.7262,75.7693,75.5196,75.6143,42903.0
2017-01-30 10:35:00,87.82,87.87,87.7,87.83,38286.0,75.6315,75.6746,75.5282,75.6401,38286.0
2017-01-30 10:40:00,87.83,87.97,87.65,87.76,23949.0,75.6401,75.7607,75.4851,75.5798,23949.0
2017-01-30 10:45:00,87.76,87.76,87.5,87.56,38481.0,75.5798,75.5798,75.3559,75.4076,38481.0
2017-01-30 10:50:00,87.56,87.63,87.43,87.44,76854.0,75.4076,75.4679,75.2956,75.3043,76854.0
2017-01-30 10:55:00,87.45,87.64,87.38,87.63,37592.0,75.3129,75.4765,75.2526,75.4679,37592.0
2017-01-30 11:00:00,87.63,87.8,87.6,87.75,20116.0,75.4679,75.6143,75.442,75.5712,20116.0
2017-01-30 11:05:00,87.76,87.83,87.69,87.73,28964.0,75.5798,75.6401,75.5196,75.554,28964.0
2017-01-30 11:10:00,87.75,87.92,87.74,87.92,37610.0,75.5712,75.7176,75.5626,75.7176,37610.0
2017-01-30 11:15:00,87.9,87.9,87.81,87.83,35901.0,75.7004,75.7004,75.6229,75.6401,35901.0
2017-01-30 11:20:00,87.87,87.91,87.71,87.75,23800.0,75.6746,75.709,75.5368,75.5712,23800.0
2017-01-30 11:25:00,87.75,87.78,87.66,87.66,16510.0,75.5712,75.5971,75.4937,75.4937,16510.0
2017-01-30 11:30:00,87.66,87.69,87.59,87.6,34536.0,75.4937,75.5196,75.4334,75.442,34536.0
2017-01-30 11:35:00,87.64,87.85,87.62,87.85,46806.0,75.4765,75.6573,75.4593,75.6573,46806.0
2017-01-30 11:40:00,87.86,87.99,87.84,87.98,17227.0,75.666,75.7779,75.6487,75.7693,17227.0
2017-01-30 11:45:00,87.97,88.18,87.96,88.15,22598.0,75.7607,75.9415,75.7521,75.9157,22598.0
2017-01-30 11:50:00,88.15,88.17,88.12,88.13,11249.0,75.9157,75.9329,75.8899,75.8985,11249.0
2017-01-30 11:55:00,88.15,88.2,88.07,88.11,17713.0,75.9157,75.9588,75.8468,75.8813,17713.0
2017-01-30 12:00:00,88.11,88.12,88.03,88.07,19790.0,75.8813,75.8899,75.8124,75.8468,19790.0
2017-01-30 12:05:00,88.07,88.17,88.07,88.16,12512.0,75.8468,75.9329,75.8468,75.9243,12512.0
2017-01-30 12:10:00,88.16,88.17,88.05,88.13,19747.0,75.9243,75.9329,75.8296,75.8985,19747.0
2017-01-30 12:15:00,88.16,88.3,88.14,88.29,13067.0,75.9243,76.0449,75.9071,76.0363,13067.0
2017-01-30 12:20:00,88.3,88.32,88.17,88.26,33912.0,76.0449,76.0621,75.9329,76.0104,33912.0
2017-01-30 12:25:00,88.26,88.31,88.23,88.23,18179.0,76.0104,76.0535,75.9846,75.9846,18179.0
2017-01-30 12:30:00,88.24,88.24,88.1,88.18,11607.0,75.9932,75.9932,75.8726,75.9415,11607.0
2017-01-30 12:35:00,88.18,88.27,88.14,88.25,17218.0,75.9415,76.0191,75.9071,76.0018,17218.0
2017-01-30 12:40:00,88.27,88.31,88.22,88.27,16268.0,76.0191,76.0535,75.976,76.0191,16268.0
2017-01-30 12:45:00,88.27,88.29,88.25,88.28,6025.0,76.0191,76.0363,76.0018,76.0277,6025.0
2017-01-30 12:50:00,88.28,88.36,88.22,88.33,7878.0,76.0277,76.0966,75.976,76.0707,7878.0
2017-01-30 12:55:00,88.32,88.32,88.23,88.27,11383.0,76.0621,76.0621,75.9846,76.0191,11383.0
2017-01-30 13:00:00,88.28,88.32,88.27,88.27,9600.0,76.0277,76.0621,76.0191,76.0191,9600.0
2017-01-30 13:05:00,88.27,88.38,88.25,88.35,37197.0,76.0191,76.1138,76.0018,76.088,37197.0
2017-01-30 13:10:00,88.35,88.45,88.33,88.35,10052.0,76.088,76.1741,76.0707,76.088,10052.0
2017-01-30 13:15:00,88.34,88.35,88.29,88.3,18681.0,76.0793,76.088,76.0363,76.0449,18681.0
2017-01-30 13:20:00,88.31,88.4,88.3,88.3,17679.0,76.0535,76.131,76.0449,76.0449,17679.0
2017-01-30 13:25:00,88.3,88.43,88.3,88.42,11629.0,76.0449,76.1568,76.0449,76.1482,11629.0
2017-01-30 13:30:00,88.46,88.47,88.33,88.37,36430.0,76.1827,76.1913,76.0707,76.1052,36430.0
2017-01-30 13:35:00,88.37,88.37,88.3,88.33,20297.0,76.1052,76.1052,76.0449,76.0707,20297.0
2017-01-30 13:40:00,88.32,88.34,88.21,88.21,31023.0,76.0621,76.0793,75.9674,75.9674,31023.0
2017-01-30 13:45:00,88.21,88.32,88.21,88.31,17582.0,75.9674,76.0621,75.9674,76.0535,17582.0
2017-01-30 13:50:00,88.31,88.31,88.17,88.25,18370.0,76.0535,76.0535,75.9329,76.0018,18370.0
2017-01-30 13:55:00,88.25,88.25,88.15,88.2,28055.0,76.0018,76.0018,75.9157,75.9588,28055.0
2017-01-30 14:00:00,88.2,88.25,88.18,88.25,34871.0,75.9588,76.0018,75.9415,76.0018,34871.0
2017-01-30 14:05:00,88.25,88.35,88.19,88.34,16536.0,76.0018,76.088,75.9502,76.0793,16536.0
2017-01-30 14:10:00,88.35,88.37,88.3,88.34,20344.0,76.088,76.1052,76.0449,76.0793,20344.0
2017-01-30 14:15:00,88.35,88.36,88.27,88.31,18476.0,76.088,76.0966,76.0191,76.0535,18476.0
2017-01-30 14:20:00,88.34,88.4,88.34,88.39,9974.0,76.0793,76.131,76.0793,76.1224,9974.0
2017-01-30 14:25:00,88.38,88.61,88.38,88.59,18374.0,76.1138,76.3119,76.1138,76.2946,18374.0
2017-01-30 14:30:00,88.58,88.65,88.57,88.61,15464.0,76.286,76.3463,76.2774,76.3119,15464.0
2017-01-30 14:35:00,88.63,88.69,88.62,88.65,18441.0,76.3291,76.3808,76.3205,76.3463,18441.0
2017-01-30 14:40:00,88.65,88.66,88.57,88.62,14062.0,76.3463,76.3549,76.2774,76.3205,14062.0
2017-01-30 14:45:00,88.6,88.62,88.54,88.54,7957.0,76.3033,76.3205,76.2516,76.2516,7957.0
2017-01-30 14:50:00,88.55,88.57,88.51,88.54,17318.0,76.2602,76.2774,76.2257,76.2516,17318.0
2017-01-30 14:55:00,88.54,88.58,88.52,88.57,12920.0,76.2516,76.286,76.2344,76.2774,12920.0
2017-01-30 15:00:00,88.57,88.57,88.41,88.41,14204.0,76.2774,76.2774,76.1396,76.1396,14204.0
2017-01-30 15:05:00,88.42,88.45,88.38,88.42,18868.0,76.1482,76.1741,76.1138,76.1482,18868.0
2017-01-30 15:10:00,88.42,88.47,88.39,88.45,37666.0,76.1482,76.1913,76.1224,76.1741,37666.0
2017-01-30 15:15:00,88.45,88.47,88.38,88.47,17082.0,76.1741,76.1913,76.1138,76.1913,17082.0
2017-01-30 15:20:00,88.46,88.52,88.46,88.51,16751.0,76.1827,76.2344,76.1827,76.2257,16751.0
2017-01-30 15:25:00,88.5,88.55,88.5,88.53,16776.0,76.2171,76.2602,76.2171,76.243,16776.0
2017-01-30 15:30:00,88.54,88.58,88.52,88.57,42414.0,76.2516,76.286,76.2344,76.2774,42414.0
2017-01-30 15:35:00,88.56,88.57,88.5,88.5,36292.0,76.2688,76.2774,76.2171,76.2171,36292.0
2017-01-30 15:40:00,88.49,88.61,88.47,88.6,32994.0,76.2085,76.3119,76.1913,76.3033,32994.0
2017-01-30 15:45:00,88.61,88.72,88.6,88.67,58725.0,76.3119,76.4066,76.3033,76.3635,58725.0
2017-01-30 15:50:00,88.67,88.76,88.66,88.69,58533.0,76.3635,76.441,76.3549,76.3808,58533.0
2017-01-30 15:55:00,88.7,88.84,88.69,88.8,165426.0,76.3894,76.5099,76.3808,76.4755,165426.0
2017-01-31 09:30:00,88.28,88.56,88.01,88.38,34103.0,76.0277,76.2688,75.7951,76.1138,34103.0
2017-01-31 09:35:00,88.38,88.66,88.25,88.45,17614.0,76.1138,76.3549,76.0018,76.1741,17614.0
2017-01-31 09:40:00,88.48,88.57,88.29,88.35,20035.0,76.1999,76.2774,76.0363,76.088,20035.0
2017-01-31 09:45:00,88.32,88.34,88.02,88.19,37236.0,76.0621,76.0793,75.8038,75.9502,37236.0
2017-01-31 09:50:00,88.16,88.2,88.01,88.01,11950.0,75.9243,75.9588,75.7951,75.7951,11950.0
2017-01-31 09:55:00,88.0,88.0,87.76,87.85,31257.0,75.7865,75.7865,75.5798,75.6573,31257.0
2017-01-31 10:00:00,87.9,87.92,87.42,87.42,27046.0,75.7004,75.7176,75.287,75.287,27046.0
2017-01-31 10:05:00,87.47,87.78,87.36,87.7,27479.0,75.3301,75.5971,75.2354,75.5282,27479.0
2017-01-31 10:10:00,87.68,87.72,87.47,87.47,23627.0,75.5109,75.5454,75.3301,75.3301,23627.0
2017-01-31 10:15:00,87.47,87.71,87.43,87.6,29645.0,75.3301,75.5368,75.2956,75.442,29645.0
2017-01-31 10:20:00,87.64,87.7,87.51,87.51,37841.0,75.4765,75.5282,75.3645,75.3645,37841.0
2017-01-31 10:25:00,87.54,87.6,87.45,87.46,20014.0,75.3904,75.442,75.3129,75.3215,20014.0
2017-01-31 10:30:00,87.49,87.74,87.49,87.69,20834.0,75.3473,75.5626,75.3473,75.5196,20834.0
2017-01-31 10:35:00,87.67,87.67,87.41,87.41,24290.0,75.5023,75.5023,75.2784,75.2784,24290.0
2017-01-31 10:40:00,87.42,87.43,87.17,87.17,17109.0,75.287,75.2956,75.0717,75.0717,17109.0
2017-01-31 10:45:00,87.18,87.25,87.12,87.12,27203.0,75.0803,75.1406,75.0287,75.0287,27203.0
2017-01-31 10:50:00,87.12,87.23,87.12,87.17,10867.0,75.0287,75.1234,75.0287,75.0717,10867.0
2017-01-31 10:55:00,87.18,87.25,87.15,87.18,24177.0,75.0803,75.1406,75.0545,75.0803,24177.0
2017-01-31 11:00:00,87.17,87.2,86.97,87.01,73120.0,75.0717,75.0976,74.8995,74.9339,73120.0
2017-01-31 11:05:00,87.03,87.04,86.95,86.96,43384.0,74.9512,74.9598,74.8823,74.8909,43384.0
2017-01-31 11:10:00,86.98,87.14,86.96,87.11,22737.0,74.9081,75.0459,74.8909,75.0201,22737.0
2017-01-31 11:15:00,87.13,87.21,87.07,87.07,16423.0,75.0373,75.1062,74.9856,74.9856,16423.0
2017-01-31 11:20:00,87.1,87.21,87.09,87.21,17362.0,75.0114,75.1062,75.0028,75.1062,17362.0
2017-01-31 11:25:00,87.22,87.22,86.96,86.96,31930.0,75.1148,75.1148,74.8909,74.8909,31930.0
2017-01-31 11:30:00,86.94,87.06,86.84,86.84,19284.0,74.8736,74.977,74.7875,74.7875,19284.0
2017-01-31 11:35:00,86.85,86.9,86.79,86.9,12651.0,74.7961,74.8392,74.7445,74.8392,12651.0
2017-01-31 11:40:00,86.91,86.91,86.82,86.87,19819.0,74.8478,74.8478,74.7703,74.8134,19819.0
2017-01-31 11:45:00,86.86,86.88,86.74,86.74,17906.0,74.8047,74.822,74.7014,74.7014,17906.0
2017-01-31 11:50:00,86.76,86.82,86.7,86.78,20652.0,74.7186,74.7703,74.667,74.7359,20652.0
2017-01-31 11:55:00,86.79,86.83,86.78,86.8,8583.0,74.7445,74.7789,74.7359,74.7531,8583.0
2017-01-31 12:00:00,86.81,86.89,86.77,86.87,16279.0,74.7617,74.8306,74.7272,74.8134,16279.0
2017-01-31 12:05:00,86.85,86.91,86.72,86.89,28553.0,74.7961,74.8478,74.6842,74.8306,28553.0
2017-01-31 12:10:00,86.89,86.98,86.89,86.97,16958.0,74.8306,74.9081,74.8306,74.8995,16958.0
2017-01-31 12:15:00,86.97,87.02,86.95,86.99,18146.0,74.8995,74.9425,74.8823,74.9167,18146.0
2017-01-31 12:20:00,86.99,87.05,86.98,87.0,8708.0,74.9167,74.9684,74.9081,74.9253,8708.0
2017-01-31 12:25:00,87.0,87.06,87.0,87.03,9174.0,74.9253,74.977,74.9253,74.9512,9174.0
2017-01-31 12:30:00,87.04,87.06,87.0,87.03,13433.0,74.9598,74.977,74.9253,74.9512,13433.0
2017-01-31 12:35:00,87.02,87.03,86.95,87.02,9226.0,74.9425,74.9512,74.8823,74.9425,9226.0
2017-01-31 12:40:00,87.03,87.13,87.03,87.1,13106.0,74.9512,75.0373,74.9512,75.0114,13106.0
2017-01-31 12:45:00,87.11,87.14,87.05,87.05,17703.0,75.0201,75.0459,74.9684,74.9684,17703.0
2017-01-31 12:50:00,87.06,87.17,87.06,87.13,10297.0,74.977,75.0717,74.977,75.0373,10297.0
2017-01-31 12:55:00,87.13,87.15,87.08,87.15,21913.0,75.0373,75.0545,74.9942,75.0545,21913.0
2017-01-31 13:00:00,87.16,87.17,87.04,87.06,15937.0,75.0631,75.0717,74.9598,74.977,15937.0
2017-01-31 13:05:00,87.09,87.15,87.09,87.12,7560.0,75.0028,75.0545,75.0028,75.0287,7560.0
2017-01-31 13:10:00,87.12,87.12,86.93,86.94,16424.0,75.0287,75.0287,74.865,74.8736,16424.0
2017-01-31 13:15:00,86.95,87.0,86.94,87.0,6077.0,74.8823,74.9253,74.8736,74.9253,6077.0
2017-01-31 13:20:00,87.0,87.14,86.99,87.12,7846.0,74.9253,75.0459,74.9167,75.0287,7846.0
2017-01-31 13:25:00,87.14,87.18,87.1,87.18,11630.0,75.0459,75.0803,75.0114,75.0803,11630.0
2017-01-31 13:30:00,87.18,87.23,87.18,87.22,15645.0,75.0803,75.1234,75.0803,75.1148,15645.0
2017-01-31 13:35:00,87.23,87.25,87.18,87.24,12291.0,75.1234,75.1406,75.0803,75.132,12291.0
2017-01-31 13:40:00,87.25,87.27,87.13,87.16,10567.0,75.1406,75.1578,75.0373,75.0631,10567.0
2017-01-31 13:45:00,87.17,87.19,87.08,87.09,13920.0,75.0717,75.0889,74.9942,75.0028,13920.0
2017-01-31 13:50:00,87.1,87.14,87.02,87.03,18281.0,75.0114,75.0459,74.9425,74.9512,18281.0
2017-01-31 13:55:00,87.03,87.06,86.95,87.0,14083.0,74.9512,74.977,74.8823,74.9253,14083.0
2017-01-31 14:00:00,87.03,87.03,86.95,86.97,33223.0,74.9512,74.9512,74.8823,74.8995,33223.0
2017-01-31 14:05:00,86.98,87.01,86.91,86.92,22875.0,74.9081,74.9339,74.8478,74.8564,22875.0
2017-01-31 14:10:00,86.93,87.02,86.9,86.92,24101.0,74.865,74.9425,74.8392,74.8564,24101.0
2017-01-31 14:15:00,86.9,86.97,86.82,86.86,14312.0,74.8392,74.8995,74.7703,74.8047,14312.0
2017-01-31 14:20:00,86.86,86.87,86.75,86.8,47823.0,74.8047,74.8134,74.71,74.7531,47823.0
2017-01-31 14:25:00,86.8,86.87,86.79,86.81,25666.0,74.7531,74.8134,74.7445,74.7617,25666.0
2017-01-31 14:30:00,86.81,86.81,86.68,86.74,22455.0,74.7617,74.7617,74.6497,74.7014,22455.0
2017-01-31 14:35:00,86.74,86.8,86.74,86.79,29367.0,74.7014,74.7531,74.7014,74.7445,29367.0
2017-01-31 14:40:00,86.81,86.9,86.79,86.9,42362.0,74.7617,74.8392,74.7445,74.8392,42362.0
2017-01-31 14:45:00,86.88,86.94,86.85,86.91,19469.0,74.822,74.8736,74.7961,74.8478,19469.0
2017-01-31 14:50:00,86.92,87.02,86.92,86.98,14263.0,74.8564,74.9425,74.8564,74.9081,14263.0
2017-01-31 14:55:00,86.99,87.13,86.99,87.12,15817.0,74.9167,75.0373,74.9167,75.0287,15817.0
2017-01-31 15:00:00,87.12,87.28,87.12,87.27,26977.0,75.0287,75.1665,75.0287,75.1578,26977.0
2017-01-31 15:05:00,87.28,87.34,87.27,87.32,25668.0,75.1665,75.2181,75.1578,75.2009,25668.0
2017-01-31 15:10:00,87.32,87.35,87.28,87.34,17828.0,75.2009,75.2267,75.1665,75.2181,17828.0
2017-01-31 15:15:00,87.34,87.38,87.24,87.25,26438.0,75.2181,75.2526,75.132,75.1406,26438.0
2017-01-31 15:20:00,87.25,87.37,87.25,87.35,22099.0,75.1406,75.244,75.1406,75.2267,22099.0
2017-01-31 15:25:00,87.33,87.39,87.29,87.32,29493.0,75.2095,75.2612,75.1751,75.2009,29493.0
2017-01-31 15:30:00,87.31,87.49,87.31,87.47,33519.0,75.1923,75.3473,75.1923,75.3301,33519.0
2017-01-31 15:35:00,87.48,87.51,87.42,87.43,31055.0,75.3387,75.3645,75.287,75.2956,31055.0
2017-01-31 15:40:00,87.42,87.52,87.42,87.46,27605.0,75.287,75.3731,75.287,75.3215,27605.0
2017-01-31 15:45:00,87.47,87.55,87.38,87.38,52334.0,75.3301,75.399,75.2526,75.2526,52334.0
2017-01-31 15:50:00,87.38,87.41,87.31,87.33,53180.0,75.2526,75.2784,75.1923,75.2095,53180.0
2017-01-31 15:55:00,87.32,87.41,87.27,87.4,114835.0,75.2009,75.2784,75.1578,75.2698,114835.0
2017-02-01 09:30:00,88.1,88.9,88.02,88.7,76992.0,75.8726,76.5616,75.8038,76.3894,76992.0
2017-02-01 09:35:00,88.7,88.95,88.68,88.81,55981.0,76.3894,76.6047,76.3722,76.4841,55981.0
2017-02-01 09:40:00,88.79,88.89,88.54,88.59,35505.0,76.4669,76.553,76.2516,76.2946,35505.0
2017-02-01 09:45:00,88.67,88.67,88.27,88.37,45300.0,76.3635,76.3635,76.0191,76.1052,45300.0
2017-02-01 09:50:00,88.35,88.42,88.24,88.29,56136.0,76.088,76.1482,75.9932,76.0363,56136.0
2017-02-01 09:55:00,88.33,88.35,88.19,88.19,21971.0,76.0707,76.088,75.9502,75.9502,21971.0
2017-02-01 10:00:00,88.22,88.52,88.2,88.52,31786.0,75.976,76.2344,75.9588,76.2344,31786.0
2017-02-01 10:05:00,88.51,88.54,88.19,88.31,23605.0,76.2257,76.2516,75.9502,76.0535,23605.0
2017-02-01 10:10:00,88.29,88.38,88.01,88.01,34981.0,76.0363,76.1138,75.7951,75.7951,34981.0
2017-02-01 10:15:00,87.98,88.24,87.96,88.18,14072.0,75.7693,75.9932,75.7521,75.9415,14072.0
2017-02-01 10:20:00,88.13,88.24,88.06,88.08,16223.0,75.8985,75.9932,75.8382,75.8554,16223.0
2017-02-01 10:25:00,88.05,88.26,88.05,88.1,12974.0,75.8296,76.0104,75.8296,75.8726,12974.0
2017-02-01 10:30:00,88.12,88.31,88.12,88.14,16100.0,75.8899,76.0535,75.8899,75.9071,16100.0
2017-02-01 10:35:00,88.11,88.13,87.74,87.82,23999.0,75.8813,75.8985,75.5626,75.6315,23999.0
2017-02-01 10:40:00,87.83,88.11,87.82,88.08,17177.0,75.6401,75.8813,75.6315,75.8554,17177.0
2017-02-01 10:45:00,88.07,88.1,88.01,88.09,20709.0,75.8468,75.8726,75.7951,75.864,20709.0
2017-02-01 10:50:00,88.09,88.11,87.9,87.94,28515.0,75.864,75.8813,75.7004,75.7349,28515.0
2017-02-01 10:55:00,87.96,88.12,87.9,87.98,25015.0,75.7521,75.8899,75.7004,75.7693,25015.0
2017-02-01 11:00:00,87.99,88.16,87.99,88.11,13525.0,75.7779,75.9243,75.7779,75.8813,13525.0
2017-02-01 11:05:00,88.1,88.24,88.04,88.22,14082.0,75.8726,75.9932,75.821,75.976,14082.0
2017-02-01 11:10:00,88.22,88.29,88.12,88.16,24425.0,75.976,76.0363,75.8899,75.9243,24425.0
2017-02-01 11:15:00,88.16,88.24,88.14,88.18,23920.0,75.9243,75.9932,75.9071,75.9415,23920.0
2017-02-01 11:20:00,88.16,88.21,88.14,88.19,16502.0,75.9243,75.9674,75.9071,75.9502,16502.0
2017-02-01 11:25:00,88.18,88.22,87.94,87.99,34379.0,75.9415,75.976,75.7349,75.7779,34379.0
2017-02-01 11:30:00,88.0,88.14,88.0,88.08,39543.0,75.7865,75.9071,75.7865,75.8554,39543.0
2017-02-01 11:35:00,88.04,88.04,87.9,87.93,19238.0,75.821,75.821,75.7004,75.7262,19238.0
2017-02-01 11:40:00,87.96,87.97,87.82,87.88,13536.0,75.7521,75.7607,75.6315,75.6832,13536.0
2017-02-01 11:45:00,87.89,87.91,87.68,87.73,17941.0,75.6918,75.709,75.5109,75.554,17941.0
2017-02-01 11:50:00,87.72,87.86,87.65,87.84,12067.0,75.5454,75.666,75.4851,75.6487,12067.0
2017-02-01 11:55:00,87.84,87.87,87.77,87.81,12502.0,75.6487,75.6746,75.5885,75.6229,12502.0
2017-02-01 12:00:00,87.81,87.93,87.81,87.89,7817.0,75.6229,75.7262,75.6229,75.6918,7817.0
2017-02-01 12:05:00,87.93,87.99,87.8,87.8,9496.0,75.7262,75.7779,75.6143,75.6143,9496.0
2017-02-01 12:10:00,87.8,87.84,87.75,87.76,9786.0,75.6143,75.6487,75.5712,75.5798,9786.0
2017-02-01 12:15:00,87.77,87.81,87.68,87.73,16957.0,75.5885,75.6229,75.5109,75.554,16957.0
2017-02-01 12:20:00,87.75,87.85,87.73,87.8,8412.0,75.5712,75.6573,75.554,75.6143,8412.0
2017-02-01 12:25:00,87.81,87.89,87.72,87.87,11600.0,75.6229,75.6918,75.5454,75.6746,11600.0
2017-02-01 12:30:00,87.91,88.01,87.91,87.93,8425.0,75.709,75.7951,75.709,75.7262,8425.0
2017-02-01 12:35:00,87.92,87.93,87.8,87.87,11491.0,75.7176,75.7262,75.6143,75.6746,11491.0
2017-02-01 12:40:00,87.9,87.96,87.89,87.95,6111.0,75.7004,75.7521,75.6918,75.7435,6111.0
2017-02-01 12:45:00,87.95,88.15,87.95,88.11,12638.0,75.7435,75.9157,75.7435,75.8813,12638.0
2017-02-01 12:50:00,88.11,88.17,88.07,88.07,8528.0,75.8813,75.9329,75.8468,75.8468,8528.0
2017-02-01 12:55:00,88.08,88.1,88.03,88.07,6145.0,75.8554,75.8726,75.8124,75.8468,6145.0
2017-02-01 13:00:00,88.08,88.09,88.02,88.03,8875.0,75.8554,75.864,75.8038,75.8124,8875.0
2017-02-01 13:05:00,88.03,88.17,87.99,88.15,9310.0,75.8124,75.9329,75.7779,75.9157,9310.0
2017-02-01 13:10:00,88.19,88.21,88.09,88.13,7423.0,75.9502,75.9674,75.864,75.8985,7423.0
2017-02-01 13:15:00,88.15,88.15,87.99,88.05,10111.0,75.9157,75.9157,75.7779,75.8296,10111.0
2017-02-01 13:20:00,88.03,88.07,87.96,88.03,7893.0,75.8124,75.8468,75.7521,75.8124,7893.0
2017-02-01 13:25:00,88.04,88.05,87.91,87.91,9658.0,75.821,75.8296,75.709,75.709,9658.0
2017-02-01 13:30:00,87.93,88.0,87.91,87.96,6177.0,75.7262,75.7865,75.709,75.7521,6177.0
2017-02-01 13:35:00,87.97,88.0,87.95,87.97,8300.0,75.7607,75.7865,75.7435,75.7607,8300.0
2017-02-01 13:40:00,88.0,88.0,87.91,87.95,35131.0,75.7865,75.7865,75.709,75.7435,35131.0
2017-02-01 13:45:00,87.95,87.98,87.88,87.92,27387.0,75.7435,75.7693,75.6832,75.7176,27387.0
2017-02-01 13:50:00,87.94,88.07,87.92,87.96,16402.0,75.7349,75.8468,75.7176,75.7521,16402.0
2017-02-01 13:55:00,87.98,87.98,87.78,87.89,12845.0,75.7693,75.7693,75.5971,75.6918,12845.0
2017-02-01 14:00:00,87.86,88.0,87.42,87.53,25741.0,75.666,75.7865,75.287,75.3818,25741.0
2017-02-01 14:05:00,87.58,87.77,87.52,87.68,12441.0,75.4248,75.5885,75.3731,75.5109,12441.0
2017-02-01 14:10:00,87.66,87.99,87.66,87.95,36656.0,75.4937,75.7779,75.4937,75.7435,36656.0
2017-02-01 14:15:00,87.93,87.97,87.77,87.86,31943.0,75.7262,75.7607,75.5885,75.666,31943.0
2017-02-01 14:20:00,87.9,87.92,87.69,87.69,12854.0,75.7004,75.7176,75.5196,75.5196,12854.0
2017-02-01 14:25:00,87.74,87.88,87.71,87.75,11352.0,75.5626,75.6832,75.5368,75.5712,11352.0
2017-02-01 14:30:00,87.73,87.73,87.44,87.44,14376.0,75.554,75.554,75.3043,75.3043,14376.0
2017-02-01 14:35:00,87.41,87.69,87.4,87.64,28166.0,75.2784,75.5196,75.2698,75.4765,28166.0
2017-02-01 14:40:00,87.62,87.62,87.44,87.46,20308.0,75.4593,75.4593,75.3043,75.3215,20308.0
2017-02-01 14:45:00,87.45,87.51,87.37,87.41,17768.0,75.3129,75.3645,75.244,75.2784,17768.0
2017-02-01 14:50:00,87.41,87.41,87.3,87.37,18894.0,75.2784,75.2784,75.1837,75.244,18894.0
2017-02-01 14:55:00,87.36,87.36,87.23,87.33,28985.0,75.2354,75.2354,75.1234,75.2095,28985.0
2017-02-01 15:00:00,87.36,87.52,87.33,87.52,25114.0,75.2354,75.3731,75.2095,75.3731,25114.0
2017-02-01 15:05:00,87.52,87.59,87.41,87.49,29930.0,75.3731,75.4334,75.2784,75.3473,29930.0
2017-02-01 15:10:00,87.48,87.57,87.44,87.54,22671.0,75.3387,75.4162,75.3043,75.3904,22671.0
2017-02-01 15:15:00,87.56,87.59,87.5,87.54,13544.0,75.4076,75.4334,75.3559,75.3904,13544.0
2017-02-01 15:20:00,87.56,87.63,87.55,87.63,26195.0,75.4076,75.4679,75.399,75.4679,26195.0
2017-02-01 15:25:00,87.63,87.64,87.6,87.6,42223.0,75.4679,75.4765,75.442,75.442,42223.0
2017-02-01 15:30:00,87.59,87.62,87.57,87.6,34858.0,75.4334,75.4593,75.4162,75.442,34858.0
2017-02-01 15:35:00,87.61,87.67,87.56,87.66,51190.0,75.4507,75.5023,75.4076,75.4937,51190.0
2017-02-01 15:40:00,87.67,87.73,87.66,87.72,31018.0,75.5023,75.554,75.4937,75.5454,31018.0
2017-02-01 15:45:00,87.72,87.74,87.55,87.62,38618.0,75.5454,75.5626,75.399,75.4593,38618.0
2017-02-01 15:50:00,87.62,87.62,87.52,87.58,41739.0,75.4593,75.4593,75.3731,75.4248,41739.0
2017-02-01 15:55:00,87.59,87.6,87.45,87.52,84644.0,75.4334,75.442,75.3129,75.3731,84644.0
2017-02-02 09:30:00,86.74,86.77,86.28,86.58,31959.0,74.7014,74.7272,74.3052,74.5636,31959.0
2017-02-02 09:35:00,86.52,86.55,86.16,86.36,13154.0,74.5119,74.5378,74.2019,74.3741,13154.0
2017-02-02 09:40:00,86.46,86.64,86.35,86.59,14006.0,74.4603,74.6153,74.3655,74.5722,14006.0
2017-02-02 09:45:00,86.67,86.88,86.6,86.86,9553.0,74.6411,74.822,74.5808,74.8047,9553.0
2017-02-02 09:50:00,86.94,87.0,86.81,86.81,18050.0,74.8736,74.9253,74.7617,74.7617,18050.0
2017-02-02 09:55:00,86.78,86.89,86.75,86.75,11825.0,74.7359,74.8306,74.71,74.71,11825.0
2017-02-02 10:00:00,86.8,86.94,86.8,86.82,16060.0,74.7531,74.8736,74.7531,74.7703,16060.0
2017-02-02 10:05:00,86.84,86.85,86.67,86.7,24839.0,74.7875,74.7961,74.6411,74.667,24839.0
2017-02-02 10:10:00,86.7,86.89,86.68,86.87,30371.0,74.667,74.8306,74.6497,74.8134,30371.0
2017-02-02 10:15:00,86.87,86.9,86.78,86.79,7718.0,74.8134,74.8392,74.7359,74.7445,7718.0
2017-02-02 10:20:00,86.79,86.79,86.41,86.44,61348.0,74.7445,74.7445,74.4172,74.443,61348.0
2017-02-02 10:25:00,86.44,86.44,86.35,86.42,51905.0,74.443,74.443,74.3655,74.4258,51905.0
2017-02-02 10:30:00,86.44,86.52,86.29,86.33,34247.0,74.443,74.5119,74.3139,74.3483,34247.0
2017-02-02 10:35:00,86.31,86.37,86.28,86.35,42872.0,74.3311,74.3828,74.3052,74.3655,42872.0
2017-02-02 10:40:00,86.36,86.53,86.33,86.51,39196.0,74.3741,74.5205,74.3483,74.5033,39196.0
2017-02-02 10:45:00,86.53,86.54,86.44,86.52,12954.0,74.5205,74.5292,74.443,74.5119,12954.0
2017-02-02 10:50:00,86.55,86.71,86.54,86.7,14386.0,74.5378,74.6756,74.5292,74.667,14386.0
2017-02-02 10:55:00,86.72,86.9,86.7,86.85,26852.0,74.6842,74.8392,74.667,74.7961,26852.0
2017-02-02 11:00:00,86.86,86.89,86.76,86.77,40488.0,74.8047,74.8306,74.7186,74.7272,40488.0
2017-02-02 11:05:00,86.76,86.83,86.7,86.78,19081.0,74.7186,74.7789,74.667,74.7359,19081.0
2017-02-02 11:10:00,86.79,86.91,86.79,86.81,18344.0,74.7445,74.8478,74.7445,74.7617,18344.0
2017-02-02 11:15:00,86.79,86.8,86.72,86.72,19582.0,74.7445,74.7531,74.6842,74.6842,19582.0
2017-02-02 11:20:00,86.73,86.76,86.51,86.54,40610.0,74.6928,74.7186,74.5033,74.5292,40610.0
2017-02-02 11:25:00,86.54,86.56,86.32,86.32,23324.0,74.5292,74.5464,74.3397,74.3397,23324.0
2017-02-02 11:30:00,86.33,86.36,86.18,86.29,30963.0,74.3483,74.3741,74.2191,74.3139,30963.0
2017-02-02 11:35:00,86.29,86.42,86.24,86.41,11730.0,74.3139,74.4258,74.2708,74.4172,11730.0
2017-02-02 11:40:00,86.42,86.45,86.36,86.39,15622.0,74.4258,74.4517,74.3741,74.4,15622.0
2017-02-02 11:45:00,86.38,86.4,86.24,86.24,8825.0,74.3914,74.4086,74.2708,74.2708,8825.0
2017-02-02 11:50:00,86.23,86.29,86.18,86.27,9321.0,74.2622,74.3139,74.2191,74.2966,9321.0
2017-02-02 11:55:00,86.26,86.26,86.07,86.07,13561.0,74.288,74.288,74.1244,74.1244,13561.0
2017-02-02 12:00:00,86.06,86.08,85.9,85.97,25644.0,74.1158,74.133,73.978,74.0383,25644.0
2017-02-02 12:05:00,85.98,86.28,85.98,86.24,12382.0,74.0469,74.3052,74.0469,74.2708,12382.0
2017-02-02 12:10:00,86.24,86.26,86.22,86.23,12041.0,74.2708,74.288,74.2536,74.2622,12041.0
2017-02-02 12:15:00,86.22,86.26,86.18,86.2,5305.0,74.2536,74.288,74.2191,74.2363,5305.0
2017-02-02 12:20:00,86.23,86.27,86.21,86.22,14169.0,74.2622,74.2966,74.245,74.2536,14169.0
2017-02-02 12:25:00,86.24,86.34,86.24,86.28,8788.0,74.2708,74.3569,74.2708,74.3052,8788.0
2017-02-02 12:30:00,86.28,86.34,86.25,86.3,10650.0,74.3052,74.3569,74.2794,74.3225,10650.0
2017-02-02 12:35:00,86.29,86.42,86.28,86.4,5750.0,74.3139,74.4258,74.3052,74.4086,5750.0
2017-02-02 12:40:00,86.41,86.45,86.29,86.29,15744.0,74.4172,74.4517,74.3139,74.3139,15744.0
2017-02-02 12:45:00,86.3,86.38,86.24,86.3,19008.0,74.3225,74.3914,74.2708,74.3225,19008.0
2017-02-02 12:50:00,86.3,86.35,86.22,86.26,11893.0,74.3225,74.3655,74.2536,74.288,11893.0
2017-02-02 12:55:00,86.28,86.34,86.26,86.31,15939.0,74.3052,74.3569,74.288,74.3311,15939.0
2017-02-02 13:00:00,86.33,86.35,86.27,86.31,11836.0,74.3483,74.3655,74.2966,74.3311,11836.0
2017-02-02 13:05:00,86.29,86.44,86.29,86.44,11642.0,74.3139,74.443,74.3139,74.443,11642.0
2017-02-02 13:10:00,86.43,86.46,86.4,86.45,7021.0,74.4344,74.4603,74.4086,74.4517,7021.0
2017-02-02 13:15:00,86.45,86.45,86.37,86.37,7409.0,74.4517,74.4517,74.3828,74.3828,7409.0
2017-02-02 13:20:00,86.37,86.37,86.32,86.32,7334.0,74.3828,74.3828,74.3397,74.3397,7334.0
2017-02-02 13:25:00,86.31,86.32,86.24,86.26,6958.0,74.3311,74.3397,74.2708,74.288,6958.0
2017-02-02 13:30:00,86.25,86.28,86.21,86.21,6003.0,74.2794,74.3052,74.245,74.245,6003.0
2017-02-02 13:35:00,86.22,86.24,86.18,86.21,7407.0,74.2536,74.2708,74.2191,74.245,7407.0
2017-02-02 13:40:00,86.23,86.43,86.23,86.41,9772.0,74.2622,74.4344,74.2622,74.4172,9772.0
2017-02-02 13:45:00,86.41,86.45,86.3,86.32,27827.0,74.4172,74.4517,74.3225,74.3397,27827.0
2017-02-02 13:50:00,86.35,86.49,86.35,86.44,14374.0,74.3655,74.4861,74.3655,74.443,14374.0
2017-02-02 13:55:00,86.45,86.45,86.31,86.38,20804.0,74.4517,74.4517,74.3311,74.3914,20804.0
2017-02-02 14:00:00,86.38,86.39,86.27,86.31,15477.0,74.3914,74.4,74.2966,74.3311,15477.0
2017-02-02 14:05:00,86.32,86.32,86.22,86.23,14920.0,74.3397,74.3397,74.2536,74.2622,14920.0
2017-02-02 14:10:00,86.24,86.25,86.11,86.11,24496.0,74.2708,74.2794,74.1588,74.1588,24496.0
2017-02-02 14:15:00,86.14,86.14,86.04,86.05,21188.0,74.1847,74.1847,74.0986,74.1072,21188.0
2017-02-02 14:20:00,86.04,86.04,85.92,85.96,31412.0,74.0986,74.0986,73.9952,74.0297,31412.0
2017-02-02 14:25:00,85.95,85.96,85.88,85.88,24511.0,74.021,74.0297,73.9608,73.9608,24511.0
2017-02-02 14:30:00,85.88,85.95,85.84,85.89,35706.0,73.9608,74.021,73.9263,73.9694,35706.0
2017-02-02 14:35:00,85.89,85.97,85.89,85.97,21307.0,73.9694,74.0383,73.9694,74.0383,21307.0
2017-02-02 14:40:00,85.97,86.0,85.89,86.0,29908.0,74.0383,74.0641,73.9694,74.0641,29908.0
2017-02-02 14:45:00,86.0,86.01,85.91,85.93,35300.0,74.0641,74.0727,73.9866,74.0038,35300.0
2017-02-02 14:50:00,85.94,86.06,85.94,86.06,15131.0,74.0124,74.1158,74.0124,74.1158,15131.0
2017-02-02 14:55:00,86.04,86.13,86.04,86.11,11738.0,74.0986,74.1761,74.0986,74.1588,11738.0
2017-02-02 15:00:00,86.12,86.13,86.07,86.13,13632.0,74.1675,74.1761,74.1244,74.1761,13632.0
2017-02-02 15:05:00,86.14,86.18,86.11,86.12,18926.0,74.1847,74.2191,74.1588,74.1675,18926.0
2017-02-02 15:10:00,86.13,86.2,86.13,86.18,25629.0,74.1761,74.2363,74.1761,74.2191,25629.0
2017-02-02 15:15:00,86.17,86.25,86.12,86.25,24908.0,74.2105,74.2794,74.1675,74.2794,24908.0
2017-02-02 15:20:00,86.23,86.37,86.23,86.32,27514.0,74.2622,74.3828,74.2622,74.3397,27514.0
2017-02-02 15:25:00,86.33,86.42,86.32,86.4,28252.0,74.3483,74.4258,74.3397,74.4086,28252.0
2017-02-02 15:30:00,86.41,86.46,86.41,86.45,24553.0,74.4172,74.4603,74.4172,74.4517,24553.0
2017-02-02 15:35:00,86.45,86.47,86.31,86.32,22323.0,74.4517,74.4689,74.3311,74.3397,22323.0
2017-02-02 15:40:00,86.32,86.35,86.3,86.33,29948.0,74.3397,74.3655,74.3225,74.3483,29948.0
2017-02-02 15:45:00,86.34,86.38,86.31,86.38,45989.0,74.3569,74.3914,74.3311,74.3914,45989.0
2017-02-02 15:50:00,86.37,86.38,86.31,86.35,69463.0,74.3828,74.3914,74.3311,74.3655,69463.0
2017-02-02 15:55:00,86.35,86.41,86.29,86.34,146805.0,74.3655,74.4172,74.3139,74.3569,146805.0
2017-02-03 09:30:00,87.94,88.07,87.48,87.67,65989.0,75.7349,75.8468,75.3387,75.5023,65989.0
2017-02-03 09:35:00,87.66,87.91,87.46,87.53,78645.0,75.4937,75.709,75.3215,75.3818,78645.0
2017-02-03 09:40:00,87.54,87.62,87.0,87.0,34900.0,75.3904,75.4593,74.9253,74.9253,34900.0
2017-02-03 09:45:00,86.98,87.24,86.94,87.19,38333.0,74.9081,75.132,74.8736,75.0889,38333.0
2017-02-03 09:50:00,87.19,87.45,87.18,87.45,30767.0,75.0889,75.3129,75.0803,75.3129,30767.0
2017-02-03 09:55:00,87.45,87.49,87.18,87.2,48837.0,75.3129,75.3473,75.0803,75.0976,48837.0
2017-02-03 10:00:00,87.17,87.38,87.07,87.27,97532.0,75.0717,75.2526,74.9856,75.1578,97532.0
2017-02-03 10:05:00,87.24,87.26,87.1,87.17,45344.0,75.132,75.1492,75.0114,75.0717,45344.0
2017-02-03 10:10:00,87.17,87.3,86.72,86.78,78131.0,75.0717,75.1837,74.6842,74.7359,78131.0
2017-02-03 10:15:00,86.78,87.01,86.66,86.99,86058.0,74.7359,74.9339,74.6325,74.9167,86058.0
2017-02-03 10:20:00,86.99,87.1,86.86,87.05,31137.0,74.9167,75.0114,74.8047,74.9684,31137.0
2017-02-03 10:25:00,87.1,87.34,87.04,87.26,26917.0,75.0114,75.2181,74.9598,75.1492,26917.0
2017-02-03 10:30:00,87.26,87.42,87.21,87.34,41065.0,75.1492,75.287,75.1062,75.2181,41065.0
2017-02-03 10:35:00,87.33,87.7,87.31,87.67,25597.0,75.2095,75.5282,75.1923,75.5023,25597.0
2017-02-03 10:40:00,87.68,87.71,87.56,87.58,16775.0,75.5109,75.5368,75.4076,75.4248,16775.0
2017-02-03 10:45:00,87.56,87.93,87.56,87.9,96179.0,75.4076,75.7262,75.4076,75.7004,96179.0
2017-02-03 10:50:00,87.94,87.94,87.8,87.89,13512.0,75.7349,75.7349,75.6143,75.6918,13512.0
2017-02-03 10:55:00,87.88,87.9,87.69,87.73,27112.0,75.6832,75.7004,75.5196,75.554,27112.0
2017-02-03 11:00:00,87.73,88.08,87.72,88.05,37544.0,75.554,75.8554,75.5454,75.8296,37544.0
2017-02-03 11:05:00,88.04,88.07,87.91,87.96,20165.0,75.821,75.8468,75.709,75.7521,20165.0
2017-02-03 11:10:00,87.95,88.05,87.84,87.92,74798.0,75.7435,75.8296,75.6487,75.7176,74798.0
2017-02-03 11:15:00,87.9,88.01,87.85,87.91,15224.0,75.7004,75.7951,75.6573,75.709,15224.0
2017-02-03 11:20:00,87.9,87.9,87.66,87.67,27188.0,75.7004,75.7004,75.4937,75.5023,27188.0
2017-02-03 11:25:00,87.68,87.9,87.68,87.83,7317.0,75.5109,75.7004,75.5109,75.6401,7317.0
2017-02-03 11:30:00,87.84,87.92,87.79,87.85,16621.0,75.6487,75.7176,75.6057,75.6573,16621.0
2017-02-03 11:35:00,87.84,87.9,87.76,87.9,13310.0,75.6487,75.7004,75.5798,75.7004,13310.0
2017-02-03 11:40:00,87.88,87.93,87.81,87.84,10186.0,75.6832,75.7262,75.6229,75.6487,10186.0
2017-02-03 11:45:00,87.82,87.89,87.77,87.89,9595.0,75.6315,75.6918,75.5885,75.6918,9595.0
2017-02-03 11:50:00,87.89,87.94,87.77,87.81,11871.0,75.6918,75.7349,75.5885,75.6229,11871.0
2017-02-03 11:55:00,87.8,87.84,87.7,87.76,21112.0,75.6143,75.6487,75.5282,75.5798,21112.0
2017-02-03 12:00:00,87.75,87.91,87.72,87.91,28130.0,75.5712,75.709,75.5454,75.709,28130.0
2017-02-03 12:05:00,87.94,87.94,87.81,87.84,21652.0,75.7349,75.7349,75.6229,75.6487,21652.0
2017-02-03 12:10:00,87.85,87.87,87.82,87.85,26863.0,75.6573,75.6746,75.6315,75.6573,26863.0
2017-02-03 12:15:00,87.85,87.93,87.85,87.93,8949.0,75.6573,75.7262,75.6573,75.7262,8949.0
2017-02-03 12:20:00,87.94,88.04,87.92,88.03,18221.0,75.7349,75.821,75.7176,75.8124,18221.0
2017-02-03 12:25:00,88.03,88.08,87.86,87.87,14173.0,75.8124,75.8554,75.666,75.6746,14173.0
2017-02-03 12:30:00,87.89,87.98,87.87,87.91,4435.0,75.6918,75.7693,75.6746,75.709,4435.0
2017-02-03 12:35:00,87.93,87.94,87.86,87.9,6725.0,75.7262,75.7349,75.666,75.7004,6725.0
2017-02-03 12:40:00,87.91,87.91,87.83,87.86,6883.0,75.709,75.709,75.6401,75.666,6883.0
2017-02-03 12:45:00,87.84,87.87,87.8,87.86,6015.0,75.6487,75.6746,75.6143,75.666,6015.0
2017-02-03 12:50:00,87.86,87.87,87.82,87.86,12903.0,75.666,75.6746,75.6315,75.666,12903.0
2017-02-03 12:55:00,87.85,87.86,87.75,87.84,17079.0,75.6573,75.666,75.5712,75.6487,17079.0
2017-02-03 13:00:00,87.85,87.86,87.82,87.84,11805.0,75.6573,75.666,75.6315,75.6487,11805.0
2017-02-03 13:05:00,87.83,87.86,87.81,87.85,8963.0,75.6401,75.666,75.6229,75.6573,8963.0
2017-02-03 13:10:00,87.85,87.96,87.84,87.91,18954.0,75.6573,75.7521,75.6487,75.709,18954.0
2017-02-03 13:15:00,87.91,87.94,87.89,87.92,5163.0,75.709,75.7349,75.6918,75.7176,5163.0
2017-02-03 13:20:00,87.92,87.92,87.87,87.88,13170.0,75.7176,75.7176,75.6746,75.6832,13170.0
2017-02-03 13:25:00,87.87,87.87,87.69,87.75,16783.0,75.6746,75.6746,75.5196,75.5712,16783.0
2017-02-03 13:30:00,87.73,87.75,87.69,87.7,29527.0,75.554,75.5712,75.5196,75.5282,29527.0
2017-02-03 13:35:00,87.75,87.75,87.64,87.67,112848.0,75.5712,75.5712,75.4765,75.5023,112848.0
2017-02-03 13:40:00,87.68,87.73,87.63,87.72,28136.0,75.5109,75.554,75.4679,75.5454,28136.0
2017-02-03 13:45:00,87.71,87.71,87.61,87.65,18650.0,75.5368,75.5368,75.4507,75.4851,18650.0
2017-02-03 13:50:00,87.65,87.68,87.56,87.62,47518.0,75.4851,75.5109,75.4076,75.4593,47518.0
2017-02-03 13:55:00,87.61,87.62,87.49,87.5,17914.0,75.4507,75.4593,75.3473,75.3559,17914.0
2017-02-03 14:00:00,87.52,87.72,87.5,87.71,30193.0,75.3731,75.5454,75.3559,75.5368,30193.0
2017-02-03 14:05:00,87.71,87.75,87.67,87.74,9972.0,75.5368,75.5712,75.5023,75.5626,9972.0
2017-02-03 14:10:00,87.74,87.81,87.72,87.72,7868.0,75.5626,75.6229,75.5454,75.5454,7868.0
2017-02-03 14:15:00,87.72,87.79,87.71,87.72,7176.0,75.5454,75.6057,75.5368,75.5454,7176.0
2017-02-03 14:20:00,87.71,87.77,87.66,87.69,20742.0,75.5368,75.5885,75.4937,75.5196,20742.0
2017-02-03 14:25:00,87.69,87.8,87.68,87.76,13758.0,75.5196,75.6143,75.5109,75.5798,13758.0
2017-02-03 14:30:00,87.73,87.81,87.73,87.8,7707.0,75.554,75.6229,75.554,75.6143,7707.0
2017-02-03 14:35:00,87.83,87.84,87.8,87.8,8625.0,75.6401,75.6487,75.6143,75.6143,8625.0
2017-02-03 14:40:00,87.8,87.89,87.79,87.88,13506.0,75.6143,75.6918,75.6057,75.6832,13506.0
2017-02-03 14:45:00,87.89,87.97,87.88,87.94,39069.0,75.6918,75.7607,75.6832,75.7349,39069.0
2017-02-03 14:50:00,87.94,87.97,87.9,87.95,11561.0,75.7349,75.7607,75.7004,75.7435,11561.0
2017-02-03 14:55:00,87.95,88.0,87.94,87.98,18831.0,75.7435,75.7865,75.7349,75.7693,18831.0
2017-02-03 15:00:00,87.98,88.0,87.92,87.94,22087.0,75.7693,75.7865,75.7176,75.7349,22087.0
2017-02-03 15:05:00,87.94,88.05,87.94,87.96,23168.0,75.7349,75.8296,75.7349,75.7521,23168.0
2017-02-03 15:10:00,87.97,88.0,87.92,87.95,20276.0,75.7607,75.7865,75.7176,75.7435,20276.0
2017-02-03 15:15:00,87.94,87.99,87.92,87.94,12919.0,75.7349,75.7779,75.7176,75.7349,12919.0
2017-02-03 15:20:00,87.94,87.95,87.9,87.9,17810.0,75.7349,75.7435,75.7004,75.7004,17810.0
2017-02-03 15:25:00,87.91,87.92,87.88,87.9,20559.0,75.709,75.7176,75.6832,75.7004,20559.0
2017-02-03 15:30:00,87.9,87.92,87.84,87.89,36190.0,75.7004,75.7176,75.6487,75.6918,36190.0
2017-02-03 15:35:00,87.89,87.93,87.85,87.91,26760.0,75.6918,75.7262,75.6573,75.709,26760.0
2017-02-03 15:40:00,87.9,88.0,87.9,88.0,25347.0,75.7004,75.7865,75.7004,75.7865,25347.0
2017-02-03 15:45:00,88.01,88.07,88.0,88.02,41459.0,75.7951,75.8468,75.7865,75.8038,41459.0
2017-02-03 15:50:00,88.01,88.03,87.97,88.0,47399.0,75.7951,75.8124,75.7607,75.7865,47399.0
2017-02-03 15:55:00,88.01,88.04,87.84,87.91,123439.0,75.7951,75.821,75.6487,75.709,123439.0
2017-02-06 09:30:00,87.35,87.51,87.18,87.35,35261.0,75.2267,75.3645,75.0803,75.2267,35261.0
2017-02-06 09:35:00,87.42,87.72,87.35,87.64,18544.0,75.287,75.5454,75.2267,75.4765,18544.0
2017-02-06 09:40:00,87.72,87.85,87.64,87.78,31313.0,75.5454,75.6573,75.4765,75.5971,31313.0
2017-02-06 09:45:00,87.86,88.07,87.7,87.98,35762.0,75.666,75.8468,75.5282,75.7693,35762.0
2017-02-06 09:50:00,87.97,88.19,87.96,88.19,7966.0,75.7607,75.9502,75.7521,75.9502,7966.0
2017-02-06 09:55:00,88.19,88.4,88.17,88.26,14140.0,75.9502,76.131,75.9329,76.0104,14140.0
2017-02-06 10:00:00,88.24,88.29,88.11,88.26,16123.0,75.9932,76.0363,75.8813,76.0104,16123.0
2017-02-06 10:05:00,88.26,88.27,87.92,87.93,17850.0,76.0104,76.0191,75.7176,75.7262,17850.0
2017-02-06 10:10:00,87.95,88.05,87.95,88.02,6631.0,75.7435,75.8296,75.7435,75.8038,6631.0
2017-02-06 10:15:00,88.02,88.21,87.99,88.15,11300.0,75.8038,75.9674,75.7779,75.9157,11300.0
2017-02-06 10:20:00,88.15,88.21,88.05,88.14,12240.0,75.9157,75.9674,75.8296,75.9071,12240.0
2017-02-06 10:25:00,88.12,88.27,88.12,88.18,8933.0,75.8899,76.0191,75.8899,75.9415,8933.0
2017-02-06 10:30:00,88.15,88.15,87.9,88.01,10393.0,75.9157,75.9157,75.7004,75.7951,10393.0
2017-02-06 10:35:00,87.99,88.04,87.94,88.01,9462.0,75.7779,75.821,75.7349,75.7951,9462.0
2017-02-06 10:40:00,87.98,88.05,87.9,88.03,8742.0,75.7693,75.8296,75.7004,75.8124,8742.0
2017-02-06 10:45:00,88.05,88.11,87.93,87.93,7841.0,75.8296,75.8813,75.7262,75.7262,7841.0
2017-02-06 10:50:00,87.95,88.04,87.94,87.99,8241.0,75.7435,75.821,75.7349,75.7779,8241.0
2017-02-06 10:55:00,88.01,88.07,87.86,87.86,12182.0,75.7951,75.8468,75.666,75.666,12182.0
2017-02-06 11:00:00,87.85,87.86,87.74,87.79,13447.0,75.6573,75.666,75.5626,75.6057,13447.0
2017-02-06 11:05:00,87.81,87.85,87.79,87.84,17082.0,75.6229,75.6573,75.6057,75.6487,17082.0
2017-02-06 11:10:00,87.83,87.83,87.72,87.78,10673.0,75.6401,75.6401,75.5454,75.5971,10673.0
2017-02-06 11:15:00,87.77,87.83,87.74,87.77,11372.0,75.5885,75.6401,75.5626,75.5885,11372.0
2017-02-06 11:20:00,87.76,87.81,87.75,87.81,8234.0,75.5798,75.6229,75.5712,75.6229,8234.0
2017-02-06 11:25:00,87.83,87.94,87.83,87.9,8786.0,75.6401,75.7349,75.6401,75.7004,8786.0
2017-02-06 11:30:00,87.92,88.0,87.91,87.96,11546.0,75.7176,75.7865,75.709,75.7521,11546.0
2017-02-06 11:35:00,87.93,88.03,87.91,88.03,11041.0,75.7262,75.8124,75.709,75.8124,11041.0
2017-02-06 11:40:00,88.05,88.05,87.97,88.01,5626.0,75.8296,75.8296,75.7607,75.7951,5626.0
2017-02-06 11:45:00,88.02,88.09,88.01,88.06,8554.0,75.8038,75.864,75.7951,75.8382,8554.0
2017-02-06 11:50:00,88.04,88.06,87.99,87.99,8791.0,75.821,75.8382,75.7779,75.7779,8791.0
2017-02-06 11:55:00,87.98,88.04,87.95,87.98,6150.0,75.7693,75.821,75.7435,75.7693,6150.0
2017-02-06 12:00:00,87.95,87.98,87.92,87.94,9020.0,75.7435,75.7693,75.7176,75.7349,9020.0
2017-02-06 12:05:00,87.95,87.95,87.84,87.86,6233.0,75.7435,75.7435,75.6487,75.666,6233.0
2017-02-06 12:10:00,87.87,87.96,87.87,87.93,20145.0,75.6746,75.7521,75.6746,75.7262,20145.0
2017-02-06 12:15:00,87.93,87.93,87.82,87.82,14822.0,75.7262,75.7262,75.6315,75.6315,14822.0
2017-02-06 12:20:00,87.82,87.82,87.71,87.76,14605.0,75.6315,75.6315,75.5368,75.5798,14605.0
2017-02-06 12:25:00,87.76,87.78,87.73,87.78,3567.0,75.5798,75.5971,75.554,75.5971,3567.0
2017-02-06 12:30:00,87.77,87.78,87.69,87.72,5674.0,75.5885,75.5971,75.5196,75.5454,5674.0
2017-02-06 12:35:00,87.71,87.72,87.62,87.66,16991.0,75.5368,75.5454,75.4593,75.4937,16991.0
2017-02-06 12:40:00,87.66,87.73,87.66,87.68,8453.0,75.4937,75.554,75.4937,75.5109,8453.0
2017-02-06 12:45:00,87.67,87.67,87.63,87.66,5664.0,75.5023,75.5023,75.4679,75.4937,5664.0
2017-02-06 12:50:00,87.66,87.69,87.6,87.62,6803.0,75.4937,75.5196,75.442,75.4593,6803.0
2017-02-06 12:55:00,87.61,87.65,87.5,87.54,13776.0,75.4507,75.4851,75.3559,75.3904,13776.0
2017-02-06 13:00:00,87.53,87.55,87.38,87.4,10539.0,75.3818,75.399,75.2526,75.2698,10539.0
2017-02-06 13:05:00,87.39,87.45,87.37,87.44,6000.0,75.2612,75.3129,75.244,75.3043,6000.0
2017-02-06 13:10:00,87.43,87.46,87.38,87.4,5574.0,75.2956,75.3215,75.2526,75.2698,5574.0
2017-02-06 13:15:00,87.39,87.42,87.34,87.38,13104.0,75.2612,75.287,75.2181,75.2526,13104.0
2017-02-06 13:20:00,87.38,87.4,87.35,87.38,23801.0,75.2526,75.2698,75.2267,75.2526,23801.0
2017-02-06 13:25:00,87.39,87.4,87.32,87.35,11598.0,75.2612,75.2698,75.2009,75.2267,11598.0
2017-02-06 13:30:00,87.34,87.4,87.32,87.39,10444.0,75.2181,75.2698,75.2009,75.2612,10444.0
2017-02-06 13:35:00,87.4,87.4,87.29,87.32,14349.0,75.2698,75.2698,75.1751,75.2009,14349.0
2017-02-06 13:40:00,87.32,87.4,87.31,87.36,8929.0,75.2009,75.2698,75.1923,75.2354,8929.0
2017-02-06 13:45:00,87.39,87.4,87.34,87.38,6999.0,75.2612,75.2698,75.2181,75.2526,6999.0
2017-02-06 13:50:00,87.39,87.57,87.39,87.54,7438.0,75.2612,75.4162,75.2612,75.3904,7438.0
2017-02-06 13:55:00,87.54,87.6,87.54,87.6,3664.0,75.3904,75.442,75.3904,75.442,3664.0
2017-02-06 14:00:00,87.59,87.59,87.53,87.53,7898.0,75.4334,75.4334,75.3818,75.3818,7898.0
2017-02-06 14:05:00,87.53,87.54,87.47,87.52,10690.0,75.3818,75.3904,75.3301,75.3731,10690.0
2017-02-06 14:10:00,87.52,87.54,87.44,87.46,9749.0,75.3731,75.3904,75.3043,75.3215,9749.0
2017-02-06 14:15:00,87.47,87.53,87.47,87.48,20429.0,75.3301,75.3818,75.3301,75.3387,20429.0
2017-02-06 14:20:00,87.47,87.5,87.45,87.45,7522.0,75.3301,75.3559,75.3129,75.3129,7522.0
2017-02-06 14:25:00,87.45,87.5,87.43,87.5,7381.0,75.3129,75.3559,75.2956,75.3559,7381.0
2017-02-06 14:30:00,87.48,87.55,87.47,87.53,6920.0,75.3387,75.399,75.3301,75.3818,6920.0
2017-02-06 14:35:00,87.53,87.56,87.49,87.52,11838.0,75.3818,75.4076,75.3473,75.3731,11838.0
2017-02-06 14:40:00,87.52,87.52,87.46,87.48,6192.0,75.3731,75.3731,75.3215,75.3387,6192.0
2017-02-06 14:45:00,87.5,87.55,87.49,87.49,6485.0,75.3559,75.399,75.3473,75.3473,6485.0
2017-02-06 14:50:00,87.49,87.52,87.49,87.5,6539.0,75.3473,75.3731,75.3473,75.3559,6539.0
2017-02-06 14:55:00,87.51,87.55,87.49,87.52,12516.0,75.3645,75.399,75.3473,75.3731,12516.0
2017-02-06 15:00:00,87.52,87.54,87.47,87.48,24321.0,75.3731,75.3904,75.3301,75.3387,24321.0
2017-02-06 15:05:00,87.49,87.51,87.43,87.45,13077.0,75.3473,75.3645,75.2956,75.3129,13077.0
2017-02-06 15:10:00,87.46,87.48,87.44,87.45,11409.0,75.3215,75.3387,75.3043,75.3129,11409.0
2017-02-06 15:15:00,87.45,87.57,87.44,87.51,22390.0,75.3129,75.4162,75.3043,75.3645,22390.0
2017-02-06 15:20:00,87.52,87.57,87.5,87.5,11949.0,75.3731,75.4162,75.3559,75.3559,11949.0
2017-02-06 15:25:00,87.5,87.56,87.49,87.55,19254.0,75.3559,75.4076,75.3473,75.399,19254.0
2017-02-06 15:30:00,87.55,87.56,87.48,87.52,34562.0,75.399,75.4076,75.3387,75.3731,34562.0
2017-02-06 15:35:00,87.51,87.59,87.51,87.59,16108.0,75.3645,75.4334,75.3645,75.4334,16108.0
2017-02-06 15:40:00,87.58,87.61,87.52,87.52,36809.0,75.4248,75.4507,75.3731,75.3731,36809.0
2017-02-06 15:45:00,87.52,87.53,87.46,87.52,31811.0,75.3731,75.3818,75.3215,75.3731,31811.0
2017-02-06 15:50:00,87.52,87.54,87.48,87.52,28205.0,75.3731,75.3904,75.3387,75.3731,28205.0
2017-02-06 15:55:00,87.52,87.62,87.52,87.6,64120.0,75.3731,75.4593,75.3731,75.442,64120.0
2017-02-07 09:30:00,88.1,88.28,87.77,88.02,19550.0,75.8726,76.0277,75.5885,75.8038,19550.0
2017-02-07 09:35:00,87.91,87.95,87.72,87.89,25267.0,75.709,75.7435,75.5454,75.6918,25267.0
2017-02-07 09:40:00,87.89,88.16,87.8,87.95,5890.0,75.6918,75.9243,75.6143,75.7435,5890.0
2017-02-07 09:45:00,87.97,88.33,87.97,88.28,10372.0,75.7607,76.0707,75.7607,76.0277,10372.0
2017-02-07 09:50:00,88.35,88.42,88.11,88.14,17086.0,76.088,76.1482,75.8813,75.9071,17086.0
2017-02-07 09:55:00,88.11,88.15,88.03,88.06,43993.0,75.8813,75.9157,75.8124,75.8382,43993.0
2017-02-07 10:00:00,88.09,88.13,87.8,87.81,40809.0,75.864,75.8985,75.6143,75.6229,40809.0
2017-02-07 10:05:00,87.82,87.96,87.82,87.96,28331.0,75.6315,75.7521,75.6315,75.7521,28331.0
2017-02-07 10:10:00,87.93,87.98,87.89,87.9,20048.0,75.7262,75.7693,75.6918,75.7004,20048.0
2017-02-07 10:15:00,87.93,87.99,87.84,87.86,16335.0,75.7262,75.7779,75.6487,75.666,16335.0
2017-02-07 10:20:00,87.84,87.85,87.71,87.74,13811.0,75.6487,75.6573,75.5368,75.5626,13811.0
2017-02-07 10:25:00,87.75,87.81,87.7,87.74,15171.0,75.5712,75.6229,75.5282,75.5626,15171.0
2017-02-07 10:30:00,87.76,87.76,87.52,87.57,15752.0,75.5798,75.5798,75.3731,75.4162,15752.0
2017-02-07 10:35:00,87.54,87.54,87.37,87.39,31277.0,75.3904,75.3904,75.244,75.2612,31277.0
2017-02-07 10:40:00,87.39,87.52,87.33,87.39,52869.0,75.2612,75.3731,75.2095,75.2612,52869.0
2017-02-07 10:45:00,87.38,87.45,87.34,87.43,45739.0,75.2526,75.3129,75.2181,75.2956,45739.0
2017-02-07 10:50:00,87.45,87.84,87.44,87.84,32667.0,75.3129,75.6487,75.3043,75.6487,32667.0
2017-02-07 10:55:00,87.86,87.9,87.79,87.9,12457.0,75.666,75.7004,75.6057,75.7004,12457.0
2017-02-07 11:00:00,87.9,87.97,87.85,87.93,13654.0,75.7004,75.7607,75.6573,75.7262,13654.0
2017-02-07 11:05:00,87.95,87.96,87.86,87.95,13153.0,75.7435,75.7521,75.666,75.7435,13153.0
2017-02-07 11:10:00,87.95,87.97,87.85,87.89,12896.0,75.7435,75.7607,75.6573,75.6918,12896.0
2017-02-07 11:15:00,87.89,87.94,87.86,87.9,12121.0,75.6918,75.7349,75.666,75.7004,12121.0
2017-02-07 11:20:00,87.86,87.87,87.8,87.8,13951.0,75.666,75.6746,75.6143,75.6143,13951.0
2017-02-07 11:25:00,87.79,87.79,87.73,87.77,11344.0,75.6057,75.6057,75.554,75.5885,11344.0
2017-02-07 11:30:00,87.76,87.82,87.75,87.8,12438.0,75.5798,75.6315,75.5712,75.6143,12438.0
2017-02-07 11:35:00,87.81,87.85,87.77,87.79,26780.0,75.6229,75.6573,75.5885,75.6057,26780.0
2017-02-07 11:40:00,87.78,87.83,87.76,87.8,10772.0,75.5971,75.6401,75.5798,75.6143,10772.0
2017-02-07 11:45:00,87.78,87.89,87.78,87.85,16934.0,75.5971,75.6918,75.5971,75.6573,16934.0
2017-02-07 11:50:00,87.88,87.89,87.77,87.83,25452.0,75.6832,75.6918,75.5885,75.6401,25452.0
2017-02-07 11:55:00,87.84,87.85,87.74,87.75,11873.0,75.6487,75.6573,75.5626,75.5712,11873.0
2017-02-07 12:00:00,87.76,87.82,87.75,87.82,13208.0,75.5798,75.6315,75.5712,75.6315,13208.0
2017-02-07 12:05:00,87.83,87.85,87.74,87.76,17770.0,75.6401,75.6573,75.5626,75.5798,17770.0
2017-02-07 12:10:00,87.77,87.82,87.77,87.79,17852.0,75.5885,75.6315,75.5885,75.6057,17852.0
2017-02-07 12:15:00,87.78,87.78,87.67,87.74,13148.0,75.5971,75.5971,75.5023,75.5626,13148.0
2017-02-07 12:20:00,87.75,87.75,87.58,87.6,20201.0,75.5712,75.5712,75.4248,75.442,20201.0
2017-02-07 12:25:00,87.64,87.64,87.52,87.52,12028.0,75.4765,75.4765,75.3731,75.3731,12028.0
2017-02-07 12:30:00,87.54,87.58,87.48,87.52,17142.0,75.3904,75.4248,75.3387,75.3731,17142.0
2017-02-07 12:35:00,87.52,87.58,87.47,87.58,15003.0,75.3731,75.4248,75.3301,75.4248,15003.0
2017-02-07 12:40:00,87.59,87.63,87.5,87.53,23068.0,75.4334,75.4679,75.3559,75.3818,23068.0
2017-02-07 12:45:00,87.53,87.56,87.48,87.51,16367.0,75.3818,75.4076,75.3387,75.3645,16367.0
2017-02-07 12:50:00,87.5,87.62,87.49,87.51,20425.0,75.3559,75.4593,75.3473,75.3645,20425.0
2017-02-07 12:55:00,87.5,87.53,87.44,87.45,20958.0,75.3559,75.3818,75.3043,75.3129,20958.0
2017-02-07 13:00:00,87.45,87.46,87.35,87.38,17597.0,75.3129,75.3215,75.2267,75.2526,17597.0
2017-02-07 13:05:00,87.38,87.39,87.34,87.37,15924.0,75.2526,75.2612,75.2181,75.244,15924.0
2017-02-07 13:10:00,87.37,87.39,87.2,87.31,29303.0,75.244,75.2612,75.0976,75.1923,29303.0
2017-02-07 13:15:00,87.31,87.32,87.22,87.23,20407.0,75.1923,75.2009,75.1148,75.1234,20407.0
2017-02-07 13:20:00,87.23,87.28,87.21,87.24,27379.0,75.1234,75.1665,75.1062,75.132,27379.0
2017-02-07 13:25:00,87.25,87.35,87.25,87.33,12018.0,75.1406,75.2267,75.1406,75.2095,12018.0
2017-02-07 13:30:00,87.33,87.4,87.3,87.36,22025.0,75.2095,75.2698,75.1837,75.2354,22025.0
2017-02-07 13:35:00,87.36,87.43,87.35,87.4,16927.0,75.2354,75.2956,75.2267,75.2698,16927.0
2017-02-07 13:40:00,87.4,87.43,87.36,87.41,16010.0,75.2698,75.2956,75.2354,75.2784,16010.0
2017-02-07 13:45:00,87.42,87.43,87.39,87.41,15330.0,75.287,75.2956,75.2612,75.2784,15330.0
2017-02-07 13:50:00,87.41,87.52,87.41,87.46,21978.0,75.2784,75.3731,75.2784,75.3215,21978.0
2017-02-07 13:55:00,87.44,87.56,87.43,87.51,15809.0,75.3043,75.4076,75.2956,75.3645,15809.0
2017-02-07 14:00:00,87.52,87.57,87.5,87.5,18028.0,75.3731,75.4162,75.3559,75.3559,18028.0
2017-02-07 14:05:00,87.5,87.5,87.45,87.48,20017.0,75.3559,75.3559,75.3129,75.3387,20017.0
2017-02-07 14:10:00,87.48,87.52,87.45,87.51,24800.0,75.3387,75.3731,75.3129,75.3645,24800.0
2017-02-07 14:15:00,87.5,87.53,87.46,87.46,29652.0,75.3559,75.3818,75.3215,75.3215,29652.0
2017-02-07 14:20:00,87.46,87.51,87.42,87.48,20830.0,75.3215,75.3645,75.287,75.3387,20830.0
2017-02-07 14:25:00,87.48,87.54,87.48,87.52,18066.0,75.3387,75.3904,75.3387,75.3731,18066.0
2017-02-07 14:30:00,87.52,87.52,87.44,87.5,31058.0,75.3731,75.3731,75.3043,75.3559,31058.0
2017-02-07 14:35:00,87.5,87.57,87.5,87.53,19094.0,75.3559,75.4162,75.3559,75.3818,19094.0
2017-02-07 14:40:00,87.53,87.61,87.51,87.6,25484.0,75.3818,75.4507,75.3645,75.442,25484.0
2017-02-07 14:45:00,87.59,87.6,87.54,87.58,36913.0,75.4334,75.442,75.3904,75.4248,36913.0
2017-02-07 14:50:00,87.59,87.64,87.55,87.6,29707.0,75.4334,75.4765,75.399,75.442,29707.0
2017-02-07 14:55:00,87.6,87.63,87.57,87.6,27784.0,75.442,75.4679,75.4162,75.442,27784.0
2017-02-07 15:00:00,87.59,87.74,87.59,87.72,25494.0,75.4334,75.5626,75.4334,75.5454,25494.0
2017-02-07 15:05:00,87.72,87.74,87.68,87.72,40411.0,75.5454,75.5626,75.5109,75.5454,40411.0
2017-02-07 15:10:00,87.72,87.77,87.71,87.72,34049.0,75.5454,75.5885,75.5368,75.5454,34049.0
2017-02-07 15:15:00,87.73,87.73,87.69,87.7,33911.0,75.554,75.554,75.5196,75.5282,33911.0
2017-02-07 15:20:00,87.7,87.72,87.63,87.64,29221.0,75.5282,75.5454,75.4679,75.4765,29221.0
2017-02-07 15:25:00,87.65,87.72,87.65,87.7,18160.0,75.4851,75.5454,75.4851,75.5282,18160.0
2017-02-07 15:30:00,87.7,87.7,87.62,87.63,60869.0,75.5282,75.5282,75.4593,75.4679,60869.0
2017-02-07 15:35:00,87.63,87.69,87.6,87.68,108954.0,75.4679,75.5196,75.442,75.5109,108954.0
2017-02-07 15:40:00,87.68,87.78,87.66,87.73,94805.0,75.5109,75.5971,75.4937,75.554,94805.0
2017-02-07 15:45:00,87.73,87.83,87.73,87.81,118726.0,75.554,75.6401,75.554,75.6229,118726.0
2017-02-07 15:50:00,87.81,87.88,87.75,87.88,127724.0,75.6229,75.6832,75.5712,75.6832,127724.0
2017-02-07 15:55:00,87.88,88.18,87.82,88.08,499232.0,75.6832,75.9415,75.6315,75.8554,499232.0
2017-02-08 09:30:00,87.6,87.6,87.23,87.35,32255.0,75.442,75.442,75.1234,75.2267,32255.0
2017-02-08 09:35:00,87.45,87.45,87.07,87.15,28326.0,75.3129,75.3129,74.9856,75.0545,28326.0
2017-02-08 09:40:00,87.15,87.46,87.05,87.38,49858.0,75.0545,75.3215,74.9684,75.2526,49858.0
2017-02-08 09:45:00,87.35,87.35,87.08,87.15,23416.0,75.2267,75.2267,74.9942,75.0545,23416.0
2017-02-08 09:50:00,87.13,87.28,87.13,87.24,9523.0,75.0373,75.1665,75.0373,75.132,9523.0
2017-02-08 09:55:00,87.21,87.33,87.15,87.24,11036.0,75.1062,75.2095,75.0545,75.132,11036.0
2017-02-08 10:00:00,87.26,87.49,87.13,87.45,24372.0,75.1492,75.3473,75.0373,75.3129,24372.0
2017-02-08 10:05:00,87.43,87.46,87.17,87.18,16236.0,75.2956,75.3215,75.0717,75.0803,16236.0
2017-02-08 10:10:00,87.21,87.35,87.21,87.35,67904.0,75.1062,75.2267,75.1062,75.2267,67904.0
2017-02-08 10:15:00,87.39,87.43,87.27,87.34,16599.0,75.2612,75.2956,75.1578,75.2181,16599.0
2017-02-08 10:20:00,87.33,87.49,87.29,87.44,14040.0,75.2095,75.3473,75.1751,75.3043,14040.0
2017-02-08 10:25:00,87.45,87.55,87.45,87.54,16729.0,75.3129,75.399,75.3129,75.3904,16729.0
2017-02-08 10:30:00,87.56,87.62,87.42,87.46,27513.0,75.4076,75.4593,75.287,75.3215,27513.0
2017-02-08 10:35:00,87.43,87.46,87.25,87.27,28535.0,75.2956,75.3215,75.1406,75.1578,28535.0
2017-02-08 10:40:00,87.28,87.54,87.23,87.48,28781.0,75.1665,75.3904,75.1234,75.3387,28781.0
2017-02-08 10:45:00,87.43,87.49,87.39,87.43,13358.0,75.2956,75.3473,75.2612,75.2956,13358.0
2017-02-08 10:50:00,87.48,87.49,87.35,87.42,13927.0,75.3387,75.3473,75.2267,75.287,13927.0
2017-02-08 10:55:00,87.39,87.48,87.39,87.46,20767.0,75.2612,75.3387,75.2612,75.3215,20767.0
2017-02-08 11:00:00,87.47,87.72,87.47,87.71,19149.0,75.3301,75.5454,75.3301,75.5368,19149.0
2017-02-08 11:05:00,87.73,87.79,87.67,87.74,12046.0,75.554,75.6057,75.5023,75.5626,12046.0
2017-02-08 11:10:00,87.75,87.9,87.75,87.81,27545.0,75.5712,75.7004,75.5712,75.6229,27545.0
2017-02-08 11:15:00,87.8,87.85,87.75,87.84,14670.0,75.6143,75.6573,75.5712,75.6487,14670.0
2017-02-08 11:20:00,87.84,87.91,87.84,87.85,12437.0,75.6487,75.709,75.6487,75.6573,12437.0
2017-02-08 11:25:00,87.85,87.88,87.71,87.74,24590.0,75.6573,75.6832,75.5368,75.5626,24590.0
2017-02-08 11:30:00,87.77,87.77,87.63,87.68,18918.0,75.5885,75.5885,75.4679,75.5109,18918.0
2017-02-08 11:35:00,87.68,87.7,87.39,87.39,25654.0,75.5109,75.5282,75.2612,75.2612,25654.0
2017-02-08 11:40:00,87.39,87.46,87.37,87.41,15480.0,75.2612,75.3215,75.244,75.2784,15480.0
2017-02-08 11:45:00,87.38,87.41,87.29,87.34,22891.0,75.2526,75.2784,75.1751,75.2181,22891.0
2017-02-08 11:50:00,87.34,87.46,87.33,87.42,14715.0,75.2181,75.3215,75.2095,75.287,14715.0
2017-02-08 11:55:00,87.4,87.45,87.3,87.3,14093.0,75.2698,75.3129,75.1837,75.1837,14093.0
2017-02-08 12:00:00,87.3,87.44,87.28,87.44,12296.0,75.1837,75.3043,75.1665,75.3043,12296.0
2017-02-08 12:05:00,87.44,87.54,87.4,87.5,9355.0,75.3043,75.3904,75.2698,75.3559,9355.0
2017-02-08 12:10:00,87.5,87.5,87.39,87.41,9696.0,75.3559,75.3559,75.2612,75.2784,9696.0
2017-02-08 12:15:00,87.41,87.41,87.33,87.38,7149.0,75.2784,75.2784,75.2095,75.2526,7149.0
2017-02-08 12:20:00,87.38,87.39,87.33,87.38,8935.0,75.2526,75.2612,75.2095,75.2526,8935.0
2017-02-08 12:25:00,87.39,87.39,87.3,87.3,11021.0,75.2612,75.2612,75.1837,75.1837,11021.0
2017-02-08 12:30:00,87.33,87.33,87.27,87.3,7384.0,75.2095,75.2095,75.1578,75.1837,7384.0
2017-02-08 12:35:00,87.31,87.31,87.15,87.16,10490.0,75.1923,75.1923,75.0545,75.0631,10490.0
2017-02-08 12:40:00,87.14,87.16,87.13,87.14,8940.0,75.0459,75.0631,75.0373,75.0459,8940.0
2017-02-08 12:45:00,87.13,87.14,87.1,87.13,5818.0,75.0373,75.0459,75.0114,75.0373,5818.0
2017-02-08 12:50:00,87.14,87.16,87.13,87.15,8035.0,75.0459,75.0631,75.0373,75.0545,8035.0
2017-02-08 12:55:00,87.14,87.16,87.11,87.12,5751.0,75.0459,75.0631,75.0201,75.0287,5751.0
2017-02-08 13:00:00,87.13,87.32,87.12,87.32,11564.0,75.0373,75.2009,75.0287,75.2009,11564.0
2017-02-08 13:05:00,87.32,87.36,87.25,87.25,11776.0,75.2009,75.2354,75.1406,75.1406,11776.0
2017-02-08 13:10:00,87.24,87.24,87.17,87.17,6878.0,75.132,75.132,75.0717,75.0717,6878.0
2017-02-08 13:15:00,87.18,87.34,87.18,87.31,12174.0,75.0803,75.2181,75.0803,75.1923,12174.0
2017-02-08 13:20:00,87.31,87.38,87.3,87.35,20722.0,75.1923,75.2526,75.1837,75.2267,20722.0
2017-02-08 13:25:00,87.34,87.45,87.33,87.43,29634.0,75.2181,75.3129,75.2095,75.2956,29634.0
2017-02-08 13:30:00,87.44,87.55,87.43,87.54,17805.0,75.3043,75.399,75.2956,75.3904,17805.0
2017-02-08 13:35:00,87.55,87.56,87.46,87.52,20936.0,75.399,75.4076,75.3215,75.3731,20936.0
2017-02-08 13:40:00,87.52,87.57,87.49,87.57,13214.0,75.3731,75.4162,75.3473,75.4162,13214.0
2017-02-08 13:45:00,87.57,87.58,87.48,87.52,21014.0,75.4162,75.4248,75.3387,75.3731,21014.0
2017-02-08 13:50:00,87.53,87.58,87.53,87.56,8530.0,75.3818,75.4248,75.3818,75.4076,8530.0
2017-02-08 13:55:00,87.55,87.64,87.54,87.56,9083.0,75.399,75.4765,75.3904,75.4076,9083.0
2017-02-08 14:00:00,87.6,87.66,87.58,87.58,14574.0,75.442,75.4937,75.4248,75.4248,14574.0
2017-02-08 14:05:00,87.58,87.65,87.52,87.54,12493.0,75.4248,75.4851,75.3731,75.3904,12493.0
2017-02-08 14:10:00,87.53,87.54,87.46,87.46,20560.0,75.3818,75.3904,75.3215,75.3215,20560.0
2017-02-08 14:15:00,87.48,87.56,87.47,87.52,21302.0,75.3387,75.4076,75.3301,75.3731,21302.0
2017-02-08 14:20:00,87.52,87.54,87.47,87.51,16707.0,75.3731,75.3904,75.3301,75.3645,16707.0
2017-02-08 14:25:00,87.51,87.51,87.44,87.48,11441.0,75.3645,75.3645,75.3043,75.3387,11441.0
2017-02-08 14:30:00,87.49,87.56,87.48,87.56,10608.0,75.3473,75.4076,75.3387,75.4076,10608.0
2017-02-08 14:35:00,87.56,87.62,87.56,87.6,15405.0,75.4076,75.4593,75.4076,75.442,15405.0
2017-02-08 14:40:00,87.61,87.67,87.59,87.6,19545.0,75.4507,75.5023,75.4334,75.442,19545.0
2017-02-08 14:45:00,87.58,87.58,87.48,87.52,25708.0,75.4248,75.4248,75.3387,75.3731,25708.0
2017-02-08 14:50:00,87.51,87.52,87.42,87.43,23480.0,75.3645,75.3731,75.287,75.2956,23480.0
2017-02-08 14:55:00,87.43,87.43,87.36,87.37,31082.0,75.2956,75.2956,75.2354,75.244,31082.0
2017-02-08 15:00:00,87.38,87.38,87.28,87.35,41752.0,75.2526,75.2526,75.1665,75.2267,41752.0
2017-02-08 15:05:00,87.34,87.35,87.28,87.34,19958.0,75.2181,75.2267,75.1665,75.2181,19958.0
2017-02-08 15:10:00,87.34,87.41,87.34,87.41,15173.0,75.2181,75.2784,75.2181,75.2784,15173.0
2017-02-08 15:15:00,87.4,87.47,87.38,87.44,16367.0,75.2698,75.3301,75.2526,75.3043,16367.0
2017-02-08 15:20:00,87.43,87.45,87.39,87.45,17549.0,75.2956,75.3129,75.2612,75.3129,17549.0
2017-02-08 15:25:00,87.45,87.6,87.44,87.58,18592.0,75.3129,75.442,75.3043,75.4248,18592.0
2017-02-08 15:30:00,87.58,87.6,87.51,87.52,21523.0,75.4248,75.442,75.3645,75.3731,21523.0
2017-02-08 15:35:00,87.52,87.6,87.52,87.59,29435.0,75.3731,75.442,75.3731,75.4334,29435.0
2017-02-08 15:40:00,87.6,87.65,87.58,87.59,25312.0,75.442,75.4851,75.4248,75.4334,25312.0
2017-02-08 15:45:00,87.6,87.61,87.52,87.55,36835.0,75.442,75.4507,75.3731,75.399,36835.0
2017-02-08 15:50:00,87.55,87.56,87.5,87.51,40926.0,75.399,75.4076,75.3559,75.3645,40926.0
2017-02-08 15:55:00,87.51,87.56,87.5,87.53,58681.0,75.3645,75.4076,75.3559,75.3818,58681.0
2017-02-09 09:30:00,87.56,87.81,87.23,87.23,45523.0,75.7483,75.9645,75.4628,75.4628,45523.0
2017-02-09 09:35:00,87.12,87.36,87.11,87.31,19167.0,75.3676,75.5752,75.359,75.532,19167.0
2017-02-09 09:40:00,87.29,87.54,87.29,87.45,30575.0,75.5147,75.731,75.5147,75.6531,30575.0
2017-02-09 09:45:00,87.49,87.49,87.18,87.33,11540.0,75.6877,75.6877,75.4195,75.5493,11540.0
2017-02-09 09:50:00,87.26,87.42,87.16,87.32,17645.0,75.4887,75.6272,75.4022,75.5406,17645.0
2017-02-09 09:55:00,87.31,87.47,87.25,87.37,11743.0,75.532,75.6704,75.4801,75.5839,11743.0
2017-02-09 10:00:00,87.43,87.48,87.32,87.42,15431.0,75.6358,75.6791,75.5406,75.6272,15431.0
2017-02-09 10:05:00,87.44,87.44,87.28,87.39,9988.0,75.6445,75.6445,75.506,75.6012,9988.0
2017-02-09 10:10:00,87.39,87.43,87.22,87.41,33524.0,75.6012,75.6358,75.4541,75.6185,33524.0
2017-02-09 10:15:00,87.41,87.41,87.35,87.36,23450.0,75.6185,75.6185,75.5666,75.5752,23450.0
2017-02-09 10:20:00,87.36,87.7,87.35,87.7,23912.0,75.5752,75.8694,75.5666,75.8694,23912.0
2017-02-09 10:25:00,87.67,87.69,87.51,87.57,23714.0,75.8434,75.8607,75.705,75.7569,23714.0
2017-02-09 10:30:00,87.57,87.65,87.54,87.59,36355.0,75.7569,75.8261,75.731,75.7742,36355.0
2017-02-09 10:35:00,87.57,87.6,87.5,87.54,18799.0,75.7569,75.7829,75.6964,75.731,18799.0
2017-02-09 10:40:00,87.54,87.79,87.54,87.78,34623.0,75.731,75.9472,75.731,75.9386,34623.0
2017-02-09 10:45:00,87.81,88.06,87.8,88.04,29217.0,75.9645,76.1808,75.9559,76.1635,29217.0
2017-02-09 10:50:00,88.07,88.12,87.96,88.04,18365.0,76.1895,76.2327,76.0943,76.1635,18365.0
2017-02-09 10:55:00,88.02,88.14,87.97,88.14,12094.0,76.1462,76.25,76.103,76.25,12094.0
2017-02-09 11:00:00,88.14,88.22,88.07,88.09,16047.0,76.25,76.3192,76.1895,76.2068,16047.0
2017-02-09 11:05:00,88.09,88.1,88.03,88.1,12421.0,76.2068,76.2154,76.1549,76.2154,12421.0
2017-02-09 11:10:00,88.1,88.21,88.08,88.19,29751.0,76.2154,76.3106,76.1981,76.2933,29751.0
2017-02-09 11:15:00,88.2,88.33,88.2,88.29,24513.0,76.3019,76.4144,76.3019,76.3798,24513.0
2017-02-09 11:20:00,88.28,88.43,88.26,88.36,32857.0,76.3711,76.5009,76.3538,76.4403,32857.0
2017-02-09 11:25:00,88.37,88.64,88.37,88.62,15292.0,76.449,76.6826,76.449,76.6653,15292.0
2017-02-09 11:30:00,88.59,88.62,88.47,88.48,20441.0,76.6393,76.6653,76.5355,76.5442,20441.0
2017-02-09 11:35:00,88.45,88.56,88.43,88.47,12788.0,76.5182,76.6134,76.5009,76.5355,12788.0
2017-02-09 11:40:00,88.44,88.58,88.43,88.58,6630.0,76.5096,76.6307,76.5009,76.6307,6630.0
2017-02-09 11:45:00,88.59,88.63,88.47,88.55,13773.0,76.6393,76.6739,76.5355,76.6047,13773.0
2017-02-09 11:50:00,88.52,88.59,88.47,88.54,18521.0,76.5788,76.6393,76.5355,76.5961,18521.0
2017-02-09 11:55:00,88.54,88.61,88.5,88.57,13455.0,76.5961,76.6566,76.5615,76.622,13455.0
2017-02-09 12:00:00,88.55,88.59,88.51,88.56,12817.0,76.6047,76.6393,76.5701,76.6134,12817.0
2017-02-09 12:05:00,88.57,88.63,88.54,88.57,22386.0,76.622,76.6739,76.5961,76.622,22386.0
2017-02-09 12:10:00,88.6,88.68,88.59,88.66,11958.0,76.648,76.7172,76.6393,76.6999,11958.0
2017-02-09 12:15:00,88.65,88.7,88.61,88.63,9656.0,76.6912,76.7345,76.6566,76.6739,9656.0
2017-02-09 12:20:00,88.62,88.64,88.55,88.55,8774.0,76.6653,76.6826,76.6047,76.6047,8774.0
2017-02-09 12:25:00,88.55,88.6,88.47,88.51,6842.0,76.6047,76.648,76.5355,76.5701,6842.0
2017-02-09 12:30:00,88.5,88.59,88.5,88.54,12966.0,76.5615,76.6393,76.5615,76.5961,12966.0
2017-02-09 12:35:00,88.52,88.62,88.52,88.59,16827.0,76.5788,76.6653,76.5788,76.6393,16827.0
2017-02-09 12:40:00,88.59,88.64,88.54,88.62,7991.0,76.6393,76.6826,76.5961,76.6653,7991.0
2017-02-09 12:45:00,88.63,88.63,88.53,88.56,9580.0,76.6739,76.6739,76.5874,76.6134,9580.0
2017-02-09 12:50:00,88.56,88.64,88.49,88.61,9717.0,76.6134,76.6826,76.5528,76.6566,9717.0
2017-02-09 12:55:00,88.64,88.65,88.6,88.65,5159.0,76.6826,76.6912,76.648,76.6912,5159.0
2017-02-09 13:00:00,88.64,88.65,88.58,88.58,7718.0,76.6826,76.6912,76.6307,76.6307,7718.0
2017-02-09 13:05:00,88.58,88.64,88.54,88.61,5100.0,76.6307,76.6826,76.5961,76.6566,5100.0
2017-02-09 13:10:00,88.59,88.64,88.54,88.58,12627.0,76.6393,76.6826,76.5961,76.6307,12627.0
2017-02-09 13:15:00,88.58,88.61,88.47,88.48,8876.0,76.6307,76.6566,76.5355,76.5442,8876.0
2017-02-09 13:20:00,88.46,88.47,88.4,88.41,13732.0,76.5269,76.5355,76.475,76.4836,13732.0
2017-02-09 13:25:00,88.41,88.51,88.41,88.45,5920.0,76.4836,76.5701,76.4836,76.5182,5920.0
2017-02-09 13:30:00,88.45,88.48,88.35,88.38,9631.0,76.5182,76.5442,76.4317,76.4577,9631.0
2017-02-09 13:35:00,88.39,88.41,88.34,88.34,8441.0,76.4663,76.4836,76.423,76.423,8441.0
2017-02-09 13:40:00,88.35,88.43,88.35,88.41,10951.0,76.4317,76.5009,76.4317,76.4836,10951.0
2017-02-09 13:45:00,88.43,88.47,88.42,88.44,4445.0,76.5009,76.5355,76.4923,76.5096,4445.0
2017-02-09 13:50:00,88.46,88.51,88.42,88.44,17328.0,76.5269,76.5701,76.4923,76.5096,17328.0
2017-02-09 13:55:00,88.44,88.51,88.42,88.5,14556.0,76.5096,76.5701,76.4923,76.5615,14556.0
2017-02-09 14:00:00,88.49,88.54,88.45,88.47,10712.0,76.5528,76.5961,76.5182,76.5355,10712.0
2017-02-09 14:05:00,88.47,88.5,88.45,88.45,13626.0,76.5355,76.5615,76.5182,76.5182,13626.0
2017-02-09 14:10:00,88.45,88.51,88.42,88.42,19716.0,76.5182,76.5701,76.4923,76.4923,19716.0
2017-02-09 14:15:00,88.41,88.43,88.36,88.38,12814.0,76.4836,76.5009,76.4403,76.4577,12814.0
2017-02-09 14:20:00,88.38,88.41,88.34,88.4,14057.0,76.4577,76.4836,76.423,76.475,14057.0
2017-02-09 14:25:00,88.4,88.4,88.36,88.38,4415.0,76.475,76.475,76.4403,76.4577,4415.0
2017-02-09 14:30:00,88.37,88.37,88.32,88.32,14499.0,76.449,76.449,76.4057,76.4057,14499.0
2017-02-09 14:35:00,88.32,88.48,88.32,88.46,18091.0,76.4057,76.5442,76.4057,76.5269,18091.0
2017-02-09 14:40:00,88.46,88.54,88.45,88.52,8910.0,76.5269,76.5961,76.5182,76.5788,8910.0
2017-02-09 14:45:00,88.52,88.52,88.49,88.5,7575.0,76.5788,76.5788,76.5528,76.5615,7575.0
2017-02-09 14:50:00,88.51,88.53,88.48,88.5,10815.0,76.5701,76.5874,76.5442,76.5615,10815.0
2017-02-09 14:55:00,88.5,88.57,88.5,88.55,17046.0,76.5615,76.622,76.5615,76.6047,17046.0
2017-02-09 15:00:00,88.56,88.67,88.56,88.63,23641.0,76.6134,76.7085,76.6134,76.6739,23641.0
2017-02-09 15:05:00,88.63,88.63,88.56,88.56,8665.0,76.6739,76.6739,76.6134,76.6134,8665.0
2017-02-09 15:10:00,88.56,88.62,88.55,88.56,18940.0,76.6134,76.6653,76.6047,76.6134,18940.0
2017-02-09 15:15:00,88.57,88.6,88.52,88.54,8725.0,76.622,76.648,76.5788,76.5961,8725.0
2017-02-09 15:20:00,88.53,88.57,88.5,88.54,16817.0,76.5874,76.622,76.5615,76.5961,16817.0
2017-02-09 15:25:00,88.53,88.56,88.51,88.54,15935.0,76.5874,76.6134,76.5701,76.5961,15935.0
2017-02-09 15:30:00,88.53,88.56,88.48,88.5,37978.0,76.5874,76.6134,76.5442,76.5615,37978.0
2017-02-09 15:35:00,88.51,88.53,88.43,88.51,23608.0,76.5701,76.5874,76.5009,76.5701,23608.0
2017-02-09 15:40:00,88.51,88.59,88.5,88.58,48072.0,76.5701,76.6393,76.5615,76.6307,48072.0
2017-02-09 15:45:00,88.58,88.61,88.52,88.55,26042.0,76.6307,76.6566,76.5788,76.6047,26042.0
2017-02-09 15:50:00,88.54,88.6,88.54,88.6,31477.0,76.5961,76.648,76.5961,76.648,31477.0
2017-02-09 15:55:00,88.59,88.63,88.53,88.54,87377.0,76.6393,76.6739,76.5874,76.5961,87377.0
2017-02-10 09:30:00,88.89,88.89,88.36,88.7,22525.0,76.8989,76.8989,76.4403,76.7345,22525.0
2017-02-10 09:35:00,88.66,88.66,88.47,88.58,14699.0,76.6999,76.6999,76.5355,76.6307,14699.0
2017-02-10 09:40:00,88.55,88.6,88.34,88.49,15064.0,76.6047,76.648,76.423,76.5528,15064.0
2017-02-10 09:45:00,88.52,88.59,88.38,88.39,9900.0,76.5788,76.6393,76.4577,76.4663,9900.0
2017-02-10 09:50:00,88.43,88.6,88.38,88.41,8778.0,76.5009,76.648,76.4577,76.4836,8778.0
2017-02-10 09:55:00,88.38,88.56,88.29,88.53,11433.0,76.4577,76.6134,76.3798,76.5874,11433.0
2017-02-10 10:00:00,88.51,88.54,88.42,88.47,9905.0,76.5701,76.5961,76.4923,76.5355,9905.0
2017-02-10 10:05:00,88.47,88.63,88.4,88.6,10397.0,76.5355,76.6739,76.475,76.648,10397.0
2017-02-10 10:10:00,88.62,88.65,88.52,88.63,9042.0,76.6653,76.6912,76.5788,76.6739,9042.0
2017-02-10 10:15:00,88.63,88.7,88.47,88.51,11081.0,76.6739,76.7345,76.5355,76.5701,11081.0
2017-02-10 10:20:00,88.52,88.54,88.38,88.43,15740.0,76.5788,76.5961,76.4577,76.5009,15740.0
2017-02-10 10:25:00,88.41,88.58,88.41,88.55,10166.0,76.4836,76.6307,76.4836,76.6047,10166.0
2017-02-10 10:30:00,88.54,88.68,88.47,88.66,16377.0,76.5961,76.7172,76.5355,76.6999,16377.0
2017-02-10 10:35:00,88.68,88.72,88.57,88.65,12285.0,76.7172,76.7518,76.622,76.6912,12285.0
2017-02-10 10:40:00,88.67,88.76,88.63,88.72,9823.0,76.7085,76.7864,76.6739,76.7518,9823.0
2017-02-10 10:45:00,88.73,88.8,88.67,88.74,13821.0,76.7604,76.821,76.7085,76.7691,13821.0
2017-02-10 10:50:00,88.73,88.73,88.56,88.56,18809.0,76.7604,76.7604,76.6134,76.6134,18809.0
2017-02-10 10:55:00,88.57,88.57,88.45,88.49,23603.0,76.622,76.622,76.5182,76.5528,23603.0
2017-02-10 11:00:00,88.5,88.5,88.35,88.42,18051.0,76.5615,76.5615,76.4317,76.4923,18051.0
2017-02-10 11:05:00,88.43,88.43,88.3,88.3,15862.0,76.5009,76.5009,76.3884,76.3884,15862.0
2017-02-10 11:10:00,88.29,88.37,88.27,88.27,23566.0,76.3798,76.449,76.3625,76.3625,23566.0
2017-02-10 11:15:00,88.28,88.34,88.25,88.33,13600.0,76.3711,76.423,76.3452,76.4144,13600.0
2017-02-10 11:20:00,88.33,88.35,88.24,88.3,8600.0,76.4144,76.4317,76.3365,76.3884,8600.0
2017-02-10 11:25:00,88.3,88.3,88.19,88.22,8935.0,76.3884,76.3884,76.2933,76.3192,8935.0
2017-02-10 11:30:00,88.21,88.28,88.16,88.21,10147.0,76.3106,76.3711,76.2673,76.3106,10147.0
2017-02-10 11:35:00,88.19,88.29,88.15,88.21,10695.0,76.2933,76.3798,76.2587,76.3106,10695.0
2017-02-10 11:40:00,88.22,88.28,88.2,88.24,9207.0,76.3192,76.3711,76.3019,76.3365,9207.0
2017-02-10 11:45:00,88.25,88.25,88.18,88.19,16833.0,76.3452,76.3452,76.2846,76.2933,16833.0
2017-02-10 11:50:00,88.18,88.23,88.12,88.14,16579.0,76.2846,76.3279,76.2327,76.25,16579.0
2017-02-10 11:55:00,88.13,88.17,88.09,88.15,11738.0,76.2414,76.276,76.2068,76.2587,11738.0
2017-02-10 12:00:00,88.15,88.18,88.13,88.17,9091.0,76.2587,76.2846,76.2414,76.276,9091.0
2017-02-10 12:05:00,88.19,88.27,88.19,88.26,8505.0,76.2933,76.3625,76.2933,76.3538,8505.0
2017-02-10 12:10:00,88.27,88.29,88.22,88.22,12396.0,76.3625,76.3798,76.3192,76.3192,12396.0
2017-02-10 12:15:00,88.21,88.28,88.19,88.23,15240.0,76.3106,76.3711,76.2933,76.3279,15240.0
2017-02-10 12:20:00,88.21,88.29,88.21,88.26,10828.0,76.3106,76.3798,76.3106,76.3538,10828.0
2017-02-10 12:25:00,88.27,88.32,88.25,88.32,12234.0,76.3625,76.4057,76.3452,76.4057,12234.0
2017-02-10 12:30:00,88.32,88.4,88.31,88.33,9564.0,76.4057,76.475,76.3971,76.4144,9564.0
2017-02-10 12:35:00,88.34,88.39,88.31,88.36,10131.0,76.423,76.4663,76.3971,76.4403,10131.0
2017-02-10 12:40:00,88.35,88.38,88.3,88.31,9819.0,76.4317,76.4577,76.3884,76.3971,9819.0
2017-02-10 12:45:00,88.31,88.36,88.31,88.35,13868.0,76.3971,76.4403,76.3971,76.4317,13868.0
2017-02-10 12:50:00,88.35,88.38,88.32,88.36,9100.0,76.4317,76.4577,76.4057,76.4403,9100.0
2017-02-10 12:55:00,88.35,88.37,88.3,88.31,15558.0,76.4317,76.449,76.3884,76.3971,15558.0
2017-02-10 13:00:00,88.3,88.35,88.25,88.25,8672.0,76.3884,76.4317,76.3452,76.3452,8672.0
2017-02-10 13:05:00,88.26,88.3,88.2,88.26,30465.0,76.3538,76.3884,76.3019,76.3538,30465.0
2017-02-10 13:10:00,88.24,88.29,88.19,88.25,54096.0,76.3365,76.3798,76.2933,76.3452,54096.0
2017-02-10 13:15:00,88.24,88.39,88.23,88.28,15855.0,76.3365,76.4663,76.3279,76.3711,15855.0
2017-02-10 13:20:00,88.28,88.35,88.28,88.34,9036.0,76.3711,76.4317,76.3711,76.423,9036.0
2017-02-10 13:25:00,88.34,88.36,88.27,88.36,9209.0,76.423,76.4403,76.3625,76.4403,9209.0
2017-02-10 13:30:00,88.35,88.47,88.35,88.45,8703.0,76.4317,76.5355,76.4317,76.5182,8703.0
2017-02-10 13:35:00,88.46,88.46,88.38,88.42,10058.0,76.5269,76.5269,76.4577,76.4923,10058.0
2017-02-10 13:40:00,88.42,88.65,88.42,88.63,11252.0,76.4923,76.6912,76.4923,76.6739,11252.0
2017-02-10 13:45:00,88.64,88.8,88.63,88.75,24721.0,76.6826,76.821,76.6739,76.7777,24721.0
2017-02-10 13:50:00,88.74,88.76,88.59,88.59,10675.0,76.7691,76.7864,76.6393,76.6393,10675.0
2017-02-10 13:55:00,88.59,88.63,88.52,88.54,8507.0,76.6393,76.6739,76.5788,76.5961,8507.0
2017-02-10 14:00:00,88.55,88.56,88.47,88.55,11433.0,76.6047,76.6134,76.5355,76.6047,11433.0
2017-02-10 14:05:00,88.53,88.62,88.47,88.59,8884.0,76.5874,76.6653,76.5355,76.6393,8884.0
2017-02-10 14:10:00,88.58,88.65,88.58,88.65,6800.0,76.6307,76.6912,76.6307,76.6912,6800.0
2017-02-10 14:15:00,88.64,88.69,88.63,88.65,6848.0,76.6826,76.7258,76.6739,76.6912,6848.0
2017-02-10 14:20:00,88.66,88.72,88.64,88.65,14689.0,76.6999,76.7518,76.6826,76.6912,14689.0
2017-02-10 14:25:00,88.62,88.69,88.6,88.64,12489.0,76.6653,76.7258,76.648,76.6826,12489.0
2017-02-10 14:30:00,88.65,88.72,88.65,88.68,8820.0,76.6912,76.7518,76.6912,76.7172,8820.0
2017-02-10 14:35:00,88.68,88.68,88.55,88.62,11050.0,76.7172,76.7172,76.6047,76.6653,11050.0
2017-02-10 14:40:00,88.63,88.65,88.59,88.63,13334.0,76.6739,76.6912,76.6393,76.6739,13334.0
2017-02-10 14:45:00,88.64,88.66,88.57,88.64,9201.0,76.6826,76.6999,76.622,76.6826,9201.0
2017-02-10 14:50:00,88.64,88.64,88.52,88.53,11392.0,76.6826,76.6826,76.5788,76.5874,11392.0
2017-02-10 14:55:00,88.54,88.55,88.48,88.55,12120.0,76.5961,76.6047,76.5442,76.6047,12120.0
2017-02-10 15:00:00,88.55,88.6,88.54,88.56,8700.0,76.6047,76.648,76.5961,76.6134,8700.0
2017-02-10 15:05:00,88.56,88.59,88.53,88.54,11872.0,76.6134,76.6393,76.5874,76.5961,11872.0
2017-02-10 15:10:00,88.54,88.62,88.51,88.59,8500.0,76.5961,76.6653,76.5701,76.6393,8500.0
2017-02-10 15:15:00,88.6,88.66,88.56,88.65,15849.0,76.648,76.6999,76.6134,76.6912,15849.0
2017-02-10 15:20:00,88.66,88.66,88.58,88.62,12895.0,76.6999,76.6999,76.6307,76.6653,12895.0
2017-02-10 15:25:00,88.62,88.62,88.55,88.56,23567.0,76.6653,76.6653,76.6047,76.6134,23567.0
2017-02-10 15:30:00,88.56,88.58,88.51,88.55,24662.0,76.6134,76.6307,76.5701,76.6047,24662.0
2017-02-10 15:35:00,88.55,88.57,88.51,88.57,29130.0,76.6047,76.622,76.5701,76.622,29130.0
2017-02-10 15:40:00,88.56,88.59,88.56,88.58,51695.0,76.6134,76.6393,76.6134,76.6307,51695.0
2017-02-10 15:45:00,88.57,88.57,88.39,88.4,66105.0,76.622,76.622,76.4663,76.475,66105.0
2017-02-10 15:50:00,88.41,88.48,88.39,88.46,39418.0,76.4836,76.5442,76.4663,76.5269,39418.0
2017-02-10 15:55:00,88.45,88.48,88.39,88.4,72452.0,76.5182,76.5442,76.4663,76.475,72452.0
2017-02-13 09:30:00,88.77,89.29,88.71,89.06,23758.0,76.795,77.2449,76.7431,77.0459,23758.0
2017-02-13 09:35:00,89.05,89.25,89.05,89.25,9097.0,77.0373,77.2103,77.0373,77.2103,9097.0
2017-02-13 09:40:00,89.27,89.36,89.21,89.28,12017.0,77.2276,77.3054,77.1757,77.2362,12017.0
2017-02-13 09:45:00,89.31,89.31,89.06,89.11,10789.0,77.2622,77.2622,77.0459,77.0892,10789.0
2017-02-13 09:50:00,89.15,89.19,89.0,89.01,17813.0,77.1238,77.1584,76.994,77.0027,17813.0
2017-02-13 09:55:00,88.99,89.08,88.93,89.03,20802.0,76.9854,77.0632,76.9335,77.02,20802.0
2017-02-13 10:00:00,88.99,89.39,88.99,89.39,13647.0,76.9854,77.3314,76.9854,77.3314,13647.0
2017-02-13 10:05:00,89.31,89.39,89.28,89.38,21913.0,77.2622,77.3314,77.2362,77.3228,21913.0
2017-02-13 10:10:00,89.37,89.38,89.22,89.25,6447.0,77.3141,77.3228,77.1843,77.2103,6447.0
2017-02-13 10:15:00,89.24,89.29,89.21,89.21,14539.0,77.2016,77.2449,77.1757,77.1757,14539.0
2017-02-13 10:20:00,89.25,89.3,89.09,89.24,10398.0,77.2103,77.2535,77.0719,77.2016,10398.0
2017-02-13 10:25:00,89.22,89.22,89.08,89.16,7358.0,77.1843,77.1843,77.0632,77.1324,7358.0
2017-02-13 10:30:00,89.25,89.25,89.21,89.23,10728.0,77.2103,77.2103,77.1757,77.193,10728.0
2017-02-13 10:35:00,89.22,89.25,89.04,89.1,16472.0,77.1843,77.2103,77.0286,77.0805,16472.0
2017-02-13 10:40:00,89.08,89.09,89.03,89.06,17980.0,77.0632,77.0719,77.02,77.0459,17980.0
2017-02-13 10:45:00,89.07,89.19,89.07,89.12,8963.0,77.0546,77.1584,77.0546,77.0978,8963.0
2017-02-13 10:50:00,89.12,89.14,89.04,89.12,8422.0,77.0978,77.1151,77.0286,77.0978,8422.0
2017-02-13 10:55:00,89.11,89.2,89.07,89.17,11529.0,77.0892,77.167,77.0546,77.1411,11529.0
2017-02-13 11:00:00,89.2,89.25,89.17,89.25,13703.0,77.167,77.2103,77.1411,77.2103,13703.0
2017-02-13 11:05:00,89.24,89.28,89.2,89.27,14948.0,77.2016,77.2362,77.167,77.2276,14948.0
2017-02-13 11:10:00,89.26,89.28,89.21,89.25,27731.0,77.2189,77.2362,77.1757,77.2103,27731.0
2017-02-13 11:15:00,89.26,89.28,89.15,89.18,22383.0,77.2189,77.2362,77.1238,77.1497,22383.0
2017-02-13 11:20:00,89.2,89.22,89.16,89.16,4863.0,77.167,77.1843,77.1324,77.1324,4863.0
2017-02-13 11:25:00,89.18,89.23,89.14,89.2,6577.0,77.1497,77.193,77.1151,77.167,6577.0
2017-02-13 11:30:00,89.22,89.22,89.14,89.14,4830.0,77.1843,77.1843,77.1151,77.1151,4830.0
2017-02-13 11:35:00,89.13,89.16,89.05,89.09,4605.0,77.1065,77.1324,77.0373,77.0719,4605.0
2017-02-13 11:40:00,89.11,89.13,89.05,89.09,3100.0,77.0892,77.1065,77.0373,77.0719,3100.0
2017-02-13 11:45:00,89.12,89.16,89.12,89.14,3400.0,77.0978,77.1324,77.0978,77.1151,3400.0
2017-02-13 11:50:00,89.13,89.16,89.1,89.14,3936.0,77.1065,77.1324,77.0805,77.1151,3936.0
2017-02-13 11:55:00,89.13,89.14,89.0,89.02,5231.0,77.1065,77.1151,76.994,77.0113,5231.0
2017-02-13 12:00:00,89.01,89.08,89.0,89.08,2906.0,77.0027,77.0632,76.994,77.0632,2906.0
2017-02-13 12:05:00,89.08,89.14,89.03,89.13,3959.0,77.0632,77.1151,77.02,77.1065,3959.0
2017-02-13 12:10:00,89.14,89.16,89.07,89.08,7922.0,77.1151,77.1324,77.0546,77.0632,7922.0
2017-02-13 12:15:00,89.08,89.11,89.06,89.1,6948.0,77.0632,77.0892,77.0459,77.0805,6948.0
2017-02-13 12:20:00,89.1,89.12,89.08,89.1,8400.0,77.0805,77.0978,77.0632,77.0805,8400.0
2017-02-13 12:25:00,89.09,89.15,89.09,89.12,6114.0,77.0719,77.1238,77.0719,77.0978,6114.0
2017-02-13 12:30:00,89.15,89.23,89.13,89.23,10561.0,77.1238,77.193,77.1065,77.193,10561.0
2017-02-13 12:35:00,89.24,89.24,89.18,89.23,3924.0,77.2016,77.2016,77.1497,77.193,3924.0
2017-02-13 12:40:00,89.24,89.24,89.2,89.22,4722.0,77.2016,77.2016,77.167,77.1843,4722.0
2017-02-13 12:45:00,89.23,89.27,89.2,89.2,4121.0,77.193,77.2276,77.167,77.167,4121.0
2017-02-13 12:50:00,89.22,89.28,89.17,89.2,6122.0,77.1843,77.2362,77.1411,77.167,6122.0
2017-02-13 12:55:00,89.19,89.24,89.15,89.23,5844.0,77.1584,77.2016,77.1238,77.193,5844.0
2017-02-13 13:00:00,89.23,89.24,89.17,89.22,4369.0,77.193,77.2016,77.1411,77.1843,4369.0
2017-02-13 13:05:00,89.21,89.25,89.2,89.25,5561.0,77.1757,77.2103,77.167,77.2103,5561.0
2017-02-13 13:10:00,89.23,89.33,89.22,89.29,17187.0,77.193,77.2795,77.1843,77.2449,17187.0
2017-02-13 13:15:00,89.31,89.4,89.3,89.4,8191.0,77.2622,77.3401,77.2535,77.3401,8191.0
2017-02-13 13:20:00,89.4,89.44,89.4,89.44,2051.0,77.3401,77.3747,77.3401,77.3747,2051.0
2017-02-13 13:25:00,89.46,89.5,89.41,89.47,9996.0,77.392,77.4266,77.3487,77.4006,9996.0
2017-02-13 13:30:00,89.49,89.58,89.43,89.56,14846.0,77.4179,77.4958,77.366,77.4785,14846.0
2017-02-13 13:35:00,89.57,89.58,89.45,89.47,4927.0,77.4871,77.4958,77.3833,77.4006,4927.0
2017-02-13 13:40:00,89.47,89.5,89.42,89.46,3396.0,77.4006,77.4266,77.3574,77.392,3396.0
2017-02-13 13:45:00,89.45,89.46,89.41,89.41,3020.0,77.3833,77.392,77.3487,77.3487,3020.0
2017-02-13 13:50:00,89.43,89.43,89.35,89.38,6448.0,77.366,77.366,77.2968,77.3228,6448.0
2017-02-13 13:55:00,89.38,89.41,89.37,89.39,4448.0,77.3228,77.3487,77.3141,77.3314,4448.0
2017-02-13 14:00:00,89.39,89.39,89.32,89.35,6402.0,77.3314,77.3314,77.2708,77.2968,6402.0
2017-02-13 14:05:00,89.35,89.44,89.32,89.44,8989.0,77.2968,77.3747,77.2708,77.3747,8989.0
2017-02-13 14:10:00,89.44,89.47,89.4,89.44,6517.0,77.3747,77.4006,77.3401,77.3747,6517.0
2017-02-13 14:15:00,89.46,89.46,89.32,89.36,7452.0,77.392,77.392,77.2708,77.3054,7452.0
2017-02-13 14:20:00,89.36,89.38,89.28,89.32,8016.0,77.3054,77.3228,77.2362,77.2708,8016.0
2017-02-13 14:25:00,89.32,89.34,89.25,89.27,4700.0,77.2708,77.2881,77.2103,77.2276,4700.0
2017-02-13 14:30:00,89.27,89.28,89.23,89.23,8644.0,77.2276,77.2362,77.193,77.193,8644.0
2017-02-13 14:35:00,89.24,89.27,89.21,89.23,13547.0,77.2016,77.2276,77.1757,77.193,13547.0
2017-02-13 14:40:00,89.23,89.28,89.2,89.27,9866.0,77.193,77.2362,77.167,77.2276,9866.0
2017-02-13 14:45:00,89.28,89.32,89.23,89.25,10250.0,77.2362,77.2708,77.193,77.2103,10250.0
2017-02-13 14:50:00,89.27,89.3,89.22,89.22,8679.0,77.2276,77.2535,77.1843,77.1843,8679.0
2017-02-13 14:55:00,89.23,89.27,89.2,89.2,7635.0,77.193,77.2276,77.167,77.167,7635.0
2017-02-13 15:00:00,89.19,89.22,89.15,89.2,10205.0,77.1584,77.1843,77.1238,77.167,10205.0
2017-02-13 15:05:00,89.21,89.24,89.17,89.22,17986.0,77.1757,77.2016,77.1411,77.1843,17986.0
2017-02-13 15:10:00,89.23,89.27,89.19,89.27,13064.0,77.193,77.2276,77.1584,77.2276,13064.0
2017-02-13 15:15:00,89.28,89.29,89.21,89.25,13669.0,77.2362,77.2449,77.1757,77.2103,13669.0
2017-02-13 15:20:00,89.25,89.28,89.2,89.2,12519.0,77.2103,77.2362,77.167,77.167,12519.0
2017-02-13 15:25:00,89.21,89.22,89.16,89.21,20547.0,77.1757,77.1843,77.1324,77.1757,20547.0
2017-02-13 15:30:00,89.22,89.23,89.18,89.2,18576.0,77.1843,77.193,77.1497,77.167,18576.0
2017-02-13 15:35:00,89.2,89.26,89.18,89.26,33239.0,77.167,77.2189,77.1497,77.2189,33239.0
2017-02-13 15:40:00,89.25,89.29,89.2,89.26,37739.0,77.2103,77.2449,77.167,77.2189,37739.0
2017-02-13 15:45:00,89.27,89.33,89.24,89.27,35917.0,77.2276,77.2795,77.2016,77.2276,35917.0
2017-02-13 15:50:00,89.27,89.28,89.17,89.17,31693.0,77.2276,77.2362,77.1411,77.1411,31693.0
2017-02-13 15:55:00,89.18,89.19,89.0,89.04,182418.0,77.1497,77.1584,76.994,77.0286,182418.0
2017-02-14 09:30:00,89.01,89.46,88.86,89.07,25730.0,77.0027,77.392,76.8729,77.0546,25730.0
2017-02-14 09:35:00,89.06,89.15,88.83,88.83,12312.0,77.0459,77.1238,76.8469,76.8469,12312.0
2017-02-14 09:40:00,88.91,89.01,88.75,88.75,6966.0,76.9162,77.0027,76.7777,76.7777,6966.0
2017-02-14 09:45:00,88.75,88.87,88.7,88.72,7132.0,76.7777,76.8816,76.7345,76.7518,7132.0
2017-02-14 09:50:00,88.75,88.89,88.74,88.81,7465.0,76.7777,76.8989,76.7691,76.8296,7465.0
2017-02-14 09:55:00,88.81,88.94,88.78,88.9,5265.0,76.8296,76.9421,76.8037,76.9075,5265.0
2017-02-14 10:00:00,88.89,89.35,88.88,89.15,19406.0,76.8989,77.2968,76.8902,77.1238,19406.0
2017-02-14 10:05:00,89.18,89.26,88.97,89.11,25152.0,77.1497,77.2189,76.9681,77.0892,25152.0
2017-02-14 10:10:00,89.14,89.42,89.12,89.38,13196.0,77.1151,77.3574,77.0978,77.3228,13196.0
2017-02-14 10:15:00,89.42,89.51,89.38,89.43,8844.0,77.3574,77.4352,77.3228,77.366,8844.0
2017-02-14 10:20:00,89.41,89.47,89.13,89.13,12503.0,77.3487,77.4006,77.1065,77.1065,12503.0
2017-02-14 10:25:00,89.17,89.29,89.14,89.23,8446.0,77.1411,77.2449,77.1151,77.193,8446.0
2017-02-14 10:30:00,89.31,89.33,89.22,89.27,31944.0,77.2622,77.2795,77.1843,77.2276,31944.0
2017-02-14 10:35:00,89.26,89.29,89.12,89.29,11976.0,77.2189,77.2449,77.0978,77.2449,11976.0
2017-02-14 10:40:00,89.29,89.38,89.14,89.26,36445.0,77.2449,77.3228,77.1151,77.2189,36445.0
2017-02-14 10:45:00,89.25,89.43,89.17,89.42,54629.0,77.2103,77.366,77.1411,77.3574,54629.0
2017-02-14 10:50:00,89.43,89.55,89.36,89.47,19770.0,77.366,77.4698,77.3054,77.4006,19770.0
2017-02-14 10:55:00,89.47,89.6,89.47,89.6,24471.0,77.4006,77.5131,77.4006,77.5131,24471.0
2017-02-14 11:00:00,89.61,89.63,89.54,89.54,47711.0,77.5217,77.539,77.4612,77.4612,47711.0
2017-02-14 11:05:00,89.55,89.61,89.26,89.33,52540.0,77.4698,77.5217,77.2189,77.2795,52540.0
2017-02-14 11:10:00,89.34,89.59,89.34,89.58,7844.0,77.2881,77.5044,77.2881,77.4958,7844.0
2017-02-14 11:15:00,89.59,89.91,89.52,89.91,29580.0,77.5044,77.7813,77.4439,77.7813,29580.0
2017-02-14 11:20:00,89.94,89.94,89.72,89.77,29998.0,77.8072,77.8072,77.6169,77.6601,29998.0
2017-02-14 11:25:00,89.77,89.83,89.69,89.83,6743.0,77.6601,77.712,77.5909,77.712,6743.0
2017-02-14 11:30:00,89.81,89.94,89.69,89.7,27615.0,77.6947,77.8072,77.5909,77.5996,27615.0
2017-02-14 11:35:00,89.69,89.7,89.62,89.64,6867.0,77.5909,77.5996,77.5304,77.5477,6867.0
2017-02-14 11:40:00,89.62,89.64,89.58,89.63,10687.0,77.5304,77.5477,77.4958,77.539,10687.0
2017-02-14 11:45:00,89.63,89.75,89.57,89.66,15944.0,77.539,77.6428,77.4871,77.565,15944.0
2017-02-14 11:50:00,89.66,89.73,89.61,89.68,7335.0,77.565,77.6255,77.5217,77.5823,7335.0
2017-02-14 11:55:00,89.71,89.86,89.7,89.85,22528.0,77.6082,77.738,77.5996,77.7293,22528.0
2017-02-14 12:00:00,89.83,89.85,89.79,89.85,3721.0,77.712,77.7293,77.6774,77.7293,3721.0
2017-02-14 12:05:00,89.83,89.9,89.8,89.81,8122.0,77.712,77.7726,77.6861,77.6947,8122.0
2017-02-14 12:10:00,89.8,89.84,89.8,89.81,5360.0,77.6861,77.7207,77.6861,77.6947,5360.0
2017-02-14 12:15:00,89.82,89.84,89.81,89.84,4689.0,77.7034,77.7207,77.6947,77.7207,4689.0
2017-02-14 12:20:00,89.85,89.89,89.84,89.84,5618.0,77.7293,77.764,77.7207,77.7207,5618.0
2017-02-14 12:25:00,89.84,89.88,89.83,89.86,11775.0,77.7207,77.7553,77.712,77.738,11775.0
2017-02-14 12:30:00,89.85,89.97,89.84,89.9,14517.0,77.7293,77.8332,77.7207,77.7726,14517.0
2017-02-14 12:35:00,89.95,89.95,89.9,89.91,3413.0,77.8159,77.8159,77.7726,77.7813,3413.0
2017-02-14 12:40:00,89.91,89.95,89.9,89.95,4330.0,77.7813,77.8159,77.7726,77.8159,4330.0
2017-02-14 12:45:00,89.93,89.96,89.86,89.91,9292.0,77.7986,77.8245,77.738,77.7813,9292.0
2017-02-14 12:50:00,89.95,90.1,89.95,90.03,38433.0,77.8159,77.9456,77.8159,77.8851,38433.0
2017-02-14 12:55:00,90.06,90.16,90.06,90.09,14284.0,77.911,77.9975,77.911,77.937,14284.0
2017-02-14 13:00:00,90.1,90.29,90.08,90.29,29211.0,77.9456,78.11,77.9283,78.11,29211.0
2017-02-14 13:05:00,90.29,90.4,90.27,90.37,15111.0,78.11,78.2052,78.0927,78.1792,15111.0
2017-02-14 13:10:00,90.37,90.48,90.37,90.4,24803.0,78.1792,78.2744,78.1792,78.2052,24803.0
2017-02-14 13:15:00,90.4,90.4,90.27,90.29,11737.0,78.2052,78.2052,78.0927,78.11,11737.0
2017-02-14 13:20:00,90.24,90.31,90.21,90.24,9913.0,78.0667,78.1273,78.0408,78.0667,9913.0
2017-02-14 13:25:00,90.22,90.27,90.18,90.27,10298.0,78.0494,78.0927,78.0148,78.0927,10298.0
2017-02-14 13:30:00,90.28,90.3,90.19,90.24,7749.0,78.1013,78.1186,78.0235,78.0667,7749.0
2017-02-14 13:35:00,90.21,90.27,90.2,90.21,6164.0,78.0408,78.0927,78.0321,78.0408,6164.0
2017-02-14 13:40:00,90.19,90.24,90.18,90.2,13758.0,78.0235,78.0667,78.0148,78.0321,13758.0
2017-02-14 13:45:00,90.19,90.23,90.18,90.21,9695.0,78.0235,78.0581,78.0148,78.0408,9695.0
2017-02-14 13:50:00,90.21,90.22,90.1,90.15,24915.0,78.0408,78.0494,77.9456,77.9889,24915.0
2017-02-14 13:55:00,90.15,90.28,90.14,90.19,31841.0,77.9889,78.1013,77.9802,78.0235,31841.0
2017-02-14 14:00:00,90.19,90.25,90.16,90.22,6375.0,78.0235,78.0754,77.9975,78.0494,6375.0
2017-02-14 14:05:00,90.22,90.34,90.2,90.3,10502.0,78.0494,78.1532,78.0321,78.1186,10502.0
2017-02-14 14:10:00,90.32,90.41,90.3,90.37,17733.0,78.1359,78.2138,78.1186,78.1792,17733.0
2017-02-14 14:15:00,90.37,90.44,90.37,90.44,15241.0,78.1792,78.2398,78.1792,78.2398,15241.0
2017-02-14 14:20:00,90.42,90.51,90.4,90.45,21202.0,78.2225,78.3003,78.2052,78.2484,21202.0
2017-02-14 14:25:00,90.46,90.47,90.37,90.37,9040.0,78.2571,78.2657,78.1792,78.1792,9040.0
2017-02-14 14:30:00,90.38,90.38,90.26,90.29,7984.0,78.1879,78.1879,78.084,78.11,7984.0
2017-02-14 14:35:00,90.3,90.37,90.29,90.37,19467.0,78.1186,78.1792,78.11,78.1792,19467.0
2017-02-14 14:40:00,90.37,90.45,90.35,90.43,11890.0,78.1792,78.2484,78.1619,78.2311,11890.0
2017-02-14 14:45:00,90.42,90.42,90.24,90.29,14901.0,78.2225,78.2225,78.0667,78.11,14901.0
2017-02-14 14:50:00,90.29,90.32,90.24,90.24,7004.0,78.11,78.1359,78.0667,78.0667,7004.0
2017-02-14 14:55:00,90.25,90.29,90.22,90.27,13253.0,78.0754,78.11,78.0494,78.0927,13253.0
2017-02-14 15:00:00,90.26,90.34,90.25,90.27,8945.0,78.084,78.1532,78.0754,78.0927,8945.0
2017-02-14 15:05:00,90.27,90.29,90.22,90.22,14912.0,78.0927,78.11,78.0494,78.0494,14912.0
2017-02-14 15:10:00,90.23,90.23,90.17,90.21,19192.0,78.0581,78.0581,78.0062,78.0408,19192.0
2017-02-14 15:15:00,90.2,90.28,90.18,90.27,25619.0,78.0321,78.1013,78.0148,78.0927,25619.0
2017-02-14 15:20:00,90.27,90.32,90.25,90.3,9780.0,78.0927,78.1359,78.0754,78.1186,9780.0
2017-02-14 15:25:00,90.31,90.33,90.27,90.3,16150.0,78.1273,78.1446,78.0927,78.1186,16150.0
2017-02-14 15:30:00,90.29,90.34,90.2,90.21,24246.0,78.11,78.1532,78.0321,78.0408,24246.0
2017-02-14 15:35:00,90.22,90.3,90.21,90.28,33379.0,78.0494,78.1186,78.0408,78.1013,33379.0
2017-02-14 15:40:00,90.29,90.37,90.28,90.29,32218.0,78.11,78.1792,78.1013,78.11,32218.0
2017-02-14 15:45:00,90.28,90.29,90.24,90.26,37649.0,78.1013,78.11,78.0667,78.084,37649.0
2017-02-14 15:50:00,90.25,90.35,90.2,90.2,95462.0,78.0754,78.1619,78.0321,78.0321,95462.0
2017-02-14 15:55:00,90.2,90.21,90.08,90.18,124808.0,78.0321,78.0408,77.9283,78.0148,124808.0
2017-02-15 09:30:00,90.42,90.49,89.89,90.34,65802.0,78.2225,78.283,77.764,78.1532,65802.0
2017-02-15 09:35:00,90.34,90.38,90.04,90.04,26762.0,78.1532,78.1879,77.8937,77.8937,26762.0
2017-02-15 09:40:00,90.06,90.37,89.96,90.37,28506.0,77.911,78.1792,77.8245,78.1792,28506.0
2017-02-15 09:45:00,90.31,90.46,90.3,90.45,15899.0,78.1273,78.2571,78.1186,78.2484,15899.0
2017-02-15 09:50:00,90.45,90.45,90.31,90.33,23956.0,78.2484,78.2484,78.1273,78.1446,23956.0
2017-02-15 09:55:00,90.33,90.37,90.24,90.24,13163.0,78.1446,78.1792,78.0667,78.0667,13163.0
2017-02-15 10:00:00,90.24,90.24,89.99,90.16,26230.0,78.0667,78.0667,77.8505,77.9975,26230.0
2017-02-15 10:05:00,90.11,90.16,89.82,89.82,26923.0,77.9543,77.9975,77.7034,77.7034,26923.0
2017-02-15 10:10:00,89.83,89.89,89.6,89.88,27973.0,77.712,77.764,77.5131,77.7553,27973.0
2017-02-15 10:15:00,89.85,89.89,89.82,89.85,19071.0,77.7293,77.764,77.7034,77.7293,19071.0
2017-02-15 10:20:00,89.83,89.87,89.72,89.72,12411.0,77.712,77.7467,77.6169,77.6169,12411.0
2017-02-15 10:25:00,89.74,90.04,89.7,89.9,21451.0,77.6342,77.8937,77.5996,77.7726,21451.0
2017-02-15 10:30:00,89.89,90.12,89.87,90.1,21111.0,77.764,77.9629,77.7467,77.9456,21111.0
2017-02-15 10:35:00,90.1,90.22,90.03,90.16,24326.0,77.9456,78.0494,77.8851,77.9975,24326.0
2017-02-15 10:40:00,90.17,90.37,90.16,90.34,12050.0,78.0062,78.1792,77.9975,78.1532,12050.0
2017-02-15 10:45:00,90.34,90.49,90.31,90.46,24149.0,78.1532,78.283,78.1273,78.2571,24149.0
2017-02-15 10:50:00,90.46,90.57,90.35,90.4,22382.0,78.2571,78.3522,78.1619,78.2052,22382.0
2017-02-15 10:55:00,90.39,90.63,90.37,90.58,26926.0,78.1965,78.4041,78.1792,78.3609,26926.0
2017-02-15 11:00:00,90.57,90.57,90.47,90.5,39933.0,78.3522,78.3522,78.2657,78.2917,39933.0
2017-02-15 11:05:00,90.49,90.59,90.48,90.52,32995.0,78.283,78.3695,78.2744,78.309,32995.0
2017-02-15 11:10:00,90.52,90.62,90.47,90.5,47915.0,78.309,78.3955,78.2657,78.2917,47915.0
2017-02-15 11:15:00,90.51,90.69,90.5,90.58,27776.0,78.3003,78.456,78.2917,78.3609,27776.0
2017-02-15 11:20:00,90.56,90.65,90.53,90.64,52940.0,78.3436,78.4214,78.3176,78.4128,52940.0
2017-02-15 11:25:00,90.66,90.84,90.65,90.81,20925.0,78.4301,78.5858,78.4214,78.5598,20925.0
2017-02-15 11:30:00,90.82,90.87,90.72,90.72,23107.0,78.5685,78.6118,78.482,78.482,23107.0
2017-02-15 11:35:00,90.73,90.74,90.58,90.6,14622.0,78.4906,78.4993,78.3609,78.3782,14622.0
2017-02-15 11:40:00,90.61,90.61,90.42,90.48,17942.0,78.3868,78.3868,78.2225,78.2744,17942.0
2017-02-15 11:45:00,90.47,90.53,90.4,90.51,12854.0,78.2657,78.3176,78.2052,78.3003,12854.0
2017-02-15 11:50:00,90.49,90.58,90.45,90.58,11661.0,78.283,78.3609,78.2484,78.3609,11661.0
2017-02-15 11:55:00,90.57,90.63,90.55,90.62,7379.0,78.3522,78.4041,78.3349,78.3955,7379.0
2017-02-15 12:00:00,90.62,90.73,90.61,90.61,9257.0,78.3955,78.4906,78.3868,78.3868,9257.0
2017-02-15 12:05:00,90.62,90.71,90.62,90.66,10331.0,78.3955,78.4733,78.3955,78.4301,10331.0
2017-02-15 12:10:00,90.64,90.75,90.64,90.71,5176.0,78.4128,78.5079,78.4128,78.4733,5176.0
2017-02-15 12:15:00,90.7,90.7,90.52,90.6,7100.0,78.4647,78.4647,78.309,78.3782,7100.0
2017-02-15 12:20:00,90.63,90.73,90.59,90.73,8911.0,78.4041,78.4906,78.3695,78.4906,8911.0
2017-02-15 12:25:00,90.73,90.81,90.72,90.75,12606.0,78.4906,78.5598,78.482,78.5079,12606.0
2017-02-15 12:30:00,90.75,90.75,90.69,90.69,7444.0,78.5079,78.5079,78.456,78.456,7444.0
2017-02-15 12:35:00,90.72,90.74,90.65,90.68,8589.0,78.482,78.4993,78.4214,78.4474,8589.0
2017-02-15 12:40:00,90.69,90.73,90.67,90.72,8710.0,78.456,78.4906,78.4387,78.482,8710.0
2017-02-15 12:45:00,90.73,90.73,90.64,90.64,4900.0,78.4906,78.4906,78.4128,78.4128,4900.0
2017-02-15 12:50:00,90.64,90.69,90.6,90.67,11496.0,78.4128,78.456,78.3782,78.4387,11496.0
2017-02-15 12:55:00,90.67,90.69,90.58,90.6,4795.0,78.4387,78.456,78.3609,78.3782,4795.0
2017-02-15 13:00:00,90.61,90.73,90.61,90.73,6429.0,78.3868,78.4906,78.3868,78.4906,6429.0
2017-02-15 13:05:00,90.74,90.74,90.63,90.71,9134.0,78.4993,78.4993,78.4041,78.4733,9134.0
2017-02-15 13:10:00,90.72,90.73,90.55,90.58,5303.0,78.482,78.4906,78.3349,78.3609,5303.0
2017-02-15 13:15:00,90.58,90.71,90.58,90.68,5649.0,78.3609,78.4733,78.3609,78.4474,5649.0
2017-02-15 13:20:00,90.69,90.77,90.66,90.75,9771.0,78.456,78.5252,78.4301,78.5079,9771.0
2017-02-15 13:25:00,90.78,90.81,90.72,90.79,28594.0,78.5339,78.5598,78.482,78.5425,28594.0
2017-02-15 13:30:00,90.81,90.87,90.76,90.81,15947.0,78.5598,78.6118,78.5166,78.5598,15947.0
2017-02-15 13:35:00,90.84,90.84,90.55,90.64,49922.0,78.5858,78.5858,78.3349,78.4128,49922.0
2017-02-15 13:40:00,90.65,90.88,90.64,90.86,54920.0,78.4214,78.6204,78.4128,78.6031,54920.0
2017-02-15 13:45:00,90.87,91.13,90.86,91.11,81831.0,78.6118,78.8367,78.6031,78.8194,81831.0
2017-02-15 13:50:00,91.1,91.34,91.09,91.31,77597.0,78.8107,79.0184,78.8021,78.9924,77597.0
2017-02-15 13:55:00,91.31,91.36,91.12,91.13,26862.0,78.9924,79.0357,78.828,78.8367,26862.0
2017-02-15 14:00:00,91.15,91.16,91.03,91.14,10958.0,78.854,78.8626,78.7502,78.8453,10958.0
2017-02-15 14:05:00,91.13,91.15,91.02,91.02,9578.0,78.8367,78.854,78.7415,78.7415,9578.0
2017-02-15 14:10:00,91.04,91.08,91.0,91.08,9552.0,78.7588,78.7934,78.7242,78.7934,9552.0
2017-02-15 14:15:00,91.07,91.11,91.02,91.07,10871.0,78.7848,78.8194,78.7415,78.7848,10871.0
2017-02-15 14:20:00,91.05,91.17,91.05,91.17,9827.0,78.7675,78.8713,78.7675,78.8713,9827.0
2017-02-15 14:25:00,91.18,91.23,91.18,91.2,8729.0,78.8799,78.9232,78.8799,78.8972,8729.0
2017-02-15 14:30:00,91.16,91.16,91.1,91.12,9723.0,78.8626,78.8626,78.8107,78.828,9723.0
2017-02-15 14:35:00,91.12,91.18,91.06,91.06,10004.0,78.828,78.8799,78.7761,78.7761,10004.0
2017-02-15 14:40:00,91.08,91.17,91.07,91.12,12362.0,78.7934,78.8713,78.7848,78.828,12362.0
2017-02-15 14:45:00,91.08,91.13,91.03,91.05,12413.0,78.7934,78.8367,78.7502,78.7675,12413.0
2017-02-15 14:50:00,91.04,91.06,91.0,91.0,8869.0,78.7588,78.7761,78.7242,78.7242,8869.0
2017-02-15 14:55:00,91.01,91.07,90.98,91.04,14213.0,78.7329,78.7848,78.7069,78.7588,14213.0
2017-02-15 15:00:00,91.05,91.05,90.96,90.98,13265.0,78.7675,78.7675,78.6896,78.7069,13265.0
2017-02-15 15:05:00,90.98,91.01,90.9,90.97,19682.0,78.7069,78.7329,78.6377,78.6983,19682.0
2017-02-15 15:10:00,90.95,91.09,90.94,91.08,10634.0,78.681,78.8021,78.6723,78.7934,10634.0
2017-02-15 15:15:00,91.08,91.14,91.02,91.05,37473.0,78.7934,78.8453,78.7415,78.7675,37473.0
2017-02-15 15:20:00,91.04,91.04,90.92,90.95,35013.0,78.7588,78.7588,78.655,78.681,35013.0
2017-02-15 15:25:00,90.95,90.95,90.87,90.87,21072.0,78.681,78.681,78.6118,78.6118,21072.0
2017-02-15 15:30:00,90.86,90.91,90.86,90.86,18646.0,78.6031,78.6464,78.6031,78.6031,18646.0
2017-02-15 15:35:00,90.87,90.87,90.79,90.85,63519.0,78.6118,78.6118,78.5425,78.5945,63519.0
2017-02-15 15:40:00,90.84,90.92,90.8,90.85,54706.0,78.5858,78.655,78.5512,78.5945,54706.0
2017-02-15 15:45:00,90.85,90.9,90.84,90.89,30303.0,78.5945,78.6377,78.5858,78.6291,30303.0
2017-02-15 15:50:00,90.88,90.88,90.78,90.82,44282.0,78.6204,78.6204,78.5339,78.5685,44282.0
2017-02-15 15:55:00,90.83,90.92,90.82,90.91,91833.0,78.5771,78.655,78.5685,78.6464,91833.0
2017-02-16 09:30:00,90.98,91.07,90.73,91.0,33943.0,78.7069,78.7848,78.4906,78.7242,33943.0
2017-02-16 09:35:00,91.01,91.16,90.91,91.1,14204.0,78.7329,78.8626,78.6464,78.8107,14204.0
2017-02-16 09:40:00,91.11,91.25,91.08,91.17,34074.0,78.8194,78.9405,78.7934,78.8713,34074.0
2017-02-16 09:45:00,91.14,91.14,90.99,90.99,9358.0,78.8453,78.8453,78.7156,78.7156,9358.0
2017-02-16 09:50:00,90.97,90.97,90.69,90.73,6984.0,78.6983,78.6983,78.456,78.4906,6984.0
2017-02-16 09:55:00,90.73,90.92,90.72,90.9,18190.0,78.4906,78.655,78.482,78.6377,18190.0
2017-02-16 10:00:00,90.84,90.87,90.57,90.59,15704.0,78.5858,78.6118,78.3522,78.3695,15704.0
2017-02-16 10:05:00,90.59,90.8,90.58,90.8,14716.0,78.3695,78.5512,78.3609,78.5512,14716.0
2017-02-16 10:10:00,90.8,90.81,90.6,90.64,11557.0,78.5512,78.5598,78.3782,78.4128,11557.0
2017-02-16 10:15:00,90.6,90.66,90.46,90.53,12697.0,78.3782,78.4301,78.2571,78.3176,12697.0
2017-02-16 10:20:00,90.54,90.72,90.53,90.66,10938.0,78.3263,78.482,78.3176,78.4301,10938.0
2017-02-16 10:25:00,90.66,90.68,90.53,90.55,9241.0,78.4301,78.4474,78.3176,78.3349,9241.0
2017-02-16 10:30:00,90.55,90.85,90.53,90.85,12478.0,78.3349,78.5945,78.3176,78.5945,12478.0
2017-02-16 10:35:00,90.83,90.91,90.77,90.88,10688.0,78.5771,78.6464,78.5252,78.6204,10688.0
2017-02-16 10:40:00,90.88,90.97,90.75,90.81,15895.0,78.6204,78.6983,78.5079,78.5598,15895.0
2017-02-16 10:45:00,90.8,90.82,90.53,90.53,8074.0,78.5512,78.5685,78.3176,78.3176,8074.0
2017-02-16 10:50:00,90.56,90.65,90.38,90.39,19417.0,78.3436,78.4214,78.1879,78.1965,19417.0
2017-02-16 10:55:00,90.37,90.5,90.36,90.48,14297.0,78.1792,78.2917,78.1706,78.2744,14297.0
2017-02-16 11:00:00,90.49,90.49,90.33,90.38,13025.0,78.283,78.283,78.1446,78.1879,13025.0
2017-02-16 11:05:00,90.39,90.4,90.19,90.25,25826.0,78.1965,78.2052,78.0235,78.0754,25826.0
2017-02-16 11:10:00,90.22,90.23,90.08,90.17,22290.0,78.0494,78.0581,77.9283,78.0062,22290.0
2017-02-16 11:15:00,90.17,90.29,90.13,90.26,12106.0,78.0062,78.11,77.9716,78.084,12106.0
2017-02-16 11:20:00,90.25,90.37,90.23,90.34,16232.0,78.0754,78.1792,78.0581,78.1532,16232.0
2017-02-16 11:25:00,90.32,90.35,90.22,90.34,13831.0,78.1359,78.1619,78.0494,78.1532,13831.0
2017-02-16 11:30:00,90.32,90.47,90.29,90.47,22327.0,78.1359,78.2657,78.11,78.2657,22327.0
2017-02-16 11:35:00,90.46,90.47,90.25,90.3,13481.0,78.2571,78.2657,78.0754,78.1186,13481.0
2017-02-16 11:40:00,90.29,90.37,90.27,90.35,17860.0,78.11,78.1792,78.0927,78.1619,17860.0
2017-02-16 11:45:00,90.36,90.36,90.19,90.26,18335.0,78.1706,78.1706,78.0235,78.084,18335.0
2017-02-16 11:50:00,90.26,90.38,90.23,90.32,13106.0,78.084,78.1879,78.0581,78.1359,13106.0
2017-02-16 11:55:00,90.32,90.41,90.29,90.41,10574.0,78.1359,78.2138,78.11,78.2138,10574.0
2017-02-16 12:00:00,90.41,90.48,90.32,90.39,13659.0,78.2138,78.2744,78.1359,78.1965,13659.0
2017-02-16 12:05:00,90.39,90.41,90.24,90.24,10397.0,78.1965,78.2138,78.0667,78.0667,10397.0
2017-02-16 12:10:00,90.26,90.29,90.22,90.23,9019.0,78.084,78.11,78.0494,78.0581,9019.0
2017-02-16 12:15:00,90.21,90.25,90.15,90.24,6921.0,78.0408,78.0754,77.9889,78.0667,6921.0
2017-02-16 12:20:00,90.25,90.31,90.19,90.2,8270.0,78.0754,78.1273,78.0235,78.0321,8270.0
2017-02-16 12:25:00,90.23,90.26,90.17,90.24,9305.0,78.0581,78.084,78.0062,78.0667,9305.0
2017-02-16 12:30:00,90.23,90.29,90.19,90.28,8031.0,78.0581,78.11,78.0235,78.1013,8031.0
2017-02-16 12:35:00,90.28,90.41,90.25,90.37,10221.0,78.1013,78.2138,78.0754,78.1792,10221.0
2017-02-16 12:40:00,90.37,90.42,90.33,90.37,17732.0,78.1792,78.2225,78.1446,78.1792,17732.0
2017-02-16 12:45:00,90.38,90.38,90.24,90.3,5368.0,78.1879,78.1879,78.0667,78.1186,5368.0
2017-02-16 12:50:00,90.3,90.42,90.27,90.35,6525.0,78.1186,78.2225,78.0927,78.1619,6525.0
2017-02-16 12:55:00,90.36,90.37,90.22,90.23,7653.0,78.1706,78.1792,78.0494,78.0581,7653.0
2017-02-16 13:00:00,90.23,90.23,90.08,90.08,9653.0,78.0581,78.0581,77.9283,77.9283,9653.0
2017-02-16 13:05:00,90.08,90.3,90.08,90.28,13365.0,77.9283,78.1186,77.9283,78.1013,13365.0
2017-02-16 13:10:00,90.28,90.31,90.14,90.2,7574.0,78.1013,78.1273,77.9802,78.0321,7574.0
2017-02-16 13:15:00,90.23,90.26,90.16,90.26,8208.0,78.0581,78.084,77.9975,78.084,8208.0
2017-02-16 13:20:00,90.24,90.24,90.12,90.13,8916.0,78.0667,78.0667,77.9629,77.9716,8916.0
2017-02-16 13:25:00,90.11,90.18,90.05,90.12,19239.0,77.9543,78.0148,77.9024,77.9629,19239.0
2017-02-16 13:30:00,90.11,90.11,90.02,90.05,9826.0,77.9543,77.9543,77.8764,77.9024,9826.0
2017-02-16 13:35:00,90.02,90.1,89.97,90.1,14733.0,77.8764,77.9456,77.8332,77.9456,14733.0
2017-02-16 13:40:00,90.1,90.1,89.94,89.97,33415.0,77.9456,77.9456,77.8072,77.8332,33415.0
2017-02-16 13:45:00,89.98,90.02,89.92,89.98,14975.0,77.8418,77.8764,77.7899,77.8418,14975.0
2017-02-16 13:50:00,89.96,89.98,89.91,89.95,19795.0,77.8245,77.8418,77.7813,77.8159,19795.0
2017-02-16 13:55:00,89.99,90.11,89.98,90.11,22335.0,77.8505,77.9543,77.8418,77.9543,22335.0
2017-02-16 14:00:00,90.1,90.2,90.08,90.09,10877.0,77.9456,78.0321,77.9283,77.937,10877.0
2017-02-16 14:05:00,90.09,90.16,90.04,90.05,12990.0,77.937,77.9975,77.8937,77.9024,12990.0
2017-02-16 14:10:00,90.06,90.09,90.01,90.09,27309.0,77.911,77.937,77.8678,77.937,27309.0
2017-02-16 14:15:00,90.09,90.09,89.91,89.95,16440.0,77.937,77.937,77.7813,77.8159,16440.0
2017-02-16 14:20:00,89.95,89.96,89.82,89.87,17190.0,77.8159,77.8245,77.7034,77.7467,17190.0
2017-02-16 14:25:00,89.87,89.95,89.86,89.95,10174.0,77.7467,77.8159,77.738,77.8159,10174.0
2017-02-16 14:30:00,89.93,89.96,89.9,89.92,25354.0,77.7986,77.8245,77.7726,77.7899,25354.0
2017-02-16 14:35:00,89.92,89.92,89.82,89.84,16227.0,77.7899,77.7899,77.7034,77.7207,16227.0
2017-02-16 14:40:00,89.85,89.99,89.85,89.97,28159.0,77.7293,77.8505,77.7293,77.8332,28159.0
2017-02-16 14:45:00,89.97,90.04,89.96,89.98,13693.0,77.8332,77.8937,77.8245,77.8418,13693.0
2017-02-16 14:50:00,89.98,89.99,89.91,89.98,10900.0,77.8418,77.8505,77.7813,77.8418,10900.0
2017-02-16 14:55:00,89.98,90.08,89.97,90.04,13043.0,77.8418,77.9283,77.8332,77.8937,13043.0
2017-02-16 15:00:00,90.04,90.23,90.03,90.22,16365.0,77.8937,78.0581,77.8851,78.0494,16365.0
2017-02-16 15:05:00,90.21,90.24,90.17,90.21,9814.0,78.0408,78.0667,78.0062,78.0408,9814.0
2017-02-16 15:10:00,90.23,90.29,90.22,90.23,15249.0,78.0581,78.11,78.0494,78.0581,15249.0
2017-02-16 15:15:00,90.23,90.25,90.18,90.21,14848.0,78.0581,78.0754,78.0148,78.0408,14848.0
2017-02-16 15:20:00,90.22,90.38,90.21,90.36,11862.0,78.0494,78.1879,78.0408,78.1706,11862.0
2017-02-16 15:25:00,90.36,90.39,90.33,90.37,17595.0,78.1706,78.1965,78.1446,78.1792,17595.0
2017-02-16 15:30:00,90.36,90.39,90.27,90.38,29181.0,78.1706,78.1965,78.0927,78.1879,29181.0
2017-02-16 15:35:00,90.38,90.43,90.37,90.41,31243.0,78.1879,78.2311,78.1792,78.2138,31243.0
2017-02-16 15:40:00,90.42,90.43,90.39,90.4,32250.0,78.2225,78.2311,78.1965,78.2052,32250.0
2017-02-16 15:45:00,90.38,90.4,90.3,90.3,35306.0,78.1879,78.2052,78.1186,78.1186,35306.0
2017-02-16 15:50:00,90.3,90.36,90.29,90.34,64590.0,78.1186,78.1706,78.11,78.1532,64590.0
2017-02-16 15:55:00,90.34,90.5,90.34,90.49,100390.0,78.1532,78.2917,78.1532,78.283,100390.0
2017-02-17 09:30:00,90.34,90.69,90.3,90.46,171590.0,78.1532,78.456,78.1186,78.2571,171590.0
2017-02-17 09:35:00,90.45,90.67,90.15,90.15,48879.0,78.2484,78.4387,77.9889,77.9889,48879.0
2017-02-17 09:40:00,90.14,90.42,90.08,90.37,42052.0,77.9802,78.2225,77.9283,78.1792,42052.0
2017-02-17 09:45:00,90.36,90.75,90.29,90.66,21506.0,78.1706,78.5079,78.11,78.4301,21506.0
2017-02-17 09:50:00,90.68,90.75,90.56,90.56,31800.0,78.4474,78.5079,78.3436,78.3436,31800.0
2017-02-17 09:55:00,90.55,90.59,90.4,90.48,18071.0,78.3349,78.3695,78.2052,78.2744,18071.0
2017-02-17 10:00:00,90.44,90.62,90.32,90.6,46372.0,78.2398,78.3955,78.1359,78.3782,46372.0
2017-02-17 10:05:00,90.62,90.71,90.44,90.44,18627.0,78.3955,78.4733,78.2398,78.2398,18627.0
2017-02-17 10:10:00,90.45,90.6,90.42,90.57,37463.0,78.2484,78.3782,78.2225,78.3522,37463.0
2017-02-17 10:15:00,90.55,90.72,90.47,90.59,28255.0,78.3349,78.482,78.2657,78.3695,28255.0
2017-02-17 10:20:00,90.59,90.73,90.52,90.73,18039.0,78.3695,78.4906,78.309,78.4906,18039.0
2017-02-17 10:25:00,90.72,90.78,90.67,90.75,86165.0,78.482,78.5339,78.4387,78.5079,86165.0
2017-02-17 10:30:00,90.74,90.75,90.46,90.48,22110.0,78.4993,78.5079,78.2571,78.2744,22110.0
2017-02-17 10:35:00,90.48,90.52,90.36,90.44,19064.0,78.2744,78.309,78.1706,78.2398,19064.0
2017-02-17 10:40:00,90.42,90.54,90.38,90.48,14164.0,78.2225,78.3263,78.1879,78.2744,14164.0
2017-02-17 10:45:00,90.47,90.64,90.47,90.58,14262.0,78.2657,78.4128,78.2657,78.3609,14262.0
2017-02-17 10:50:00,90.57,90.6,90.44,90.47,27895.0,78.3522,78.3782,78.2398,78.2657,27895.0
2017-02-17 10:55:00,90.46,90.58,90.43,90.52,17414.0,78.2571,78.3609,78.2311,78.309,17414.0
2017-02-17 11:00:00,90.48,90.59,90.46,90.58,9593.0,78.2744,78.3695,78.2571,78.3609,9593.0
2017-02-17 11:05:00,90.59,90.62,90.49,90.58,15826.0,78.3695,78.3955,78.283,78.3609,15826.0
2017-02-17 11:10:00,90.59,90.73,90.59,90.66,18183.0,78.3695,78.4906,78.3695,78.4301,18183.0
2017-02-17 11:15:00,90.65,90.69,90.4,90.43,12411.0,78.4214,78.456,78.2052,78.2311,12411.0
2017-02-17 11:20:00,90.43,90.52,90.34,90.43,18995.0,78.2311,78.309,78.1532,78.2311,18995.0
2017-02-17 11:25:00,90.42,90.44,90.34,90.36,16792.0,78.2225,78.2398,78.1532,78.1706,16792.0
2017-02-17 11:30:00,90.38,90.41,90.36,90.4,13923.0,78.1879,78.2138,78.1706,78.2052,13923.0
2017-02-17 11:35:00,90.41,90.48,90.41,90.46,40041.0,78.2138,78.2744,78.2138,78.2571,40041.0
2017-02-17 11:40:00,90.45,90.61,90.44,90.6,13178.0,78.2484,78.3868,78.2398,78.3782,13178.0
2017-02-17 11:45:00,90.61,90.61,90.48,90.54,6871.0,78.3868,78.3868,78.2744,78.3263,6871.0
2017-02-17 11:50:00,90.53,90.62,90.48,90.59,6860.0,78.3176,78.3955,78.2744,78.3695,6860.0
2017-02-17 11:55:00,90.6,90.71,90.6,90.71,8237.0,78.3782,78.4733,78.3782,78.4733,8237.0
2017-02-17 12:00:00,90.68,90.73,90.61,90.71,7607.0,78.4474,78.4906,78.3868,78.4733,7607.0
2017-02-17 12:05:00,90.7,90.73,90.68,90.68,4863.0,78.4647,78.4906,78.4474,78.4474,4863.0
2017-02-17 12:10:00,90.68,90.75,90.63,90.72,9899.0,78.4474,78.5079,78.4041,78.482,9899.0
2017-02-17 12:15:00,90.7,90.71,90.67,90.68,8322.0,78.4647,78.4733,78.4387,78.4474,8322.0
2017-02-17 12:20:00,90.7,90.71,90.66,90.68,8485.0,78.4647,78.4733,78.4301,78.4474,8485.0
2017-02-17 12:25:00,90.68,90.74,90.66,90.67,6628.0,78.4474,78.4993,78.4301,78.4387,6628.0
2017-02-17 12:30:00,90.67,90.67,90.58,90.58,5254.0,78.4387,78.4387,78.3609,78.3609,5254.0
2017-02-17 12:35:00,90.58,90.68,90.57,90.68,11102.0,78.3609,78.4474,78.3522,78.4474,11102.0
2017-02-17 12:40:00,90.67,90.69,90.65,90.65,5806.0,78.4387,78.456,78.4214,78.4214,5806.0
2017-02-17 12:45:00,90.67,90.68,90.61,90.61,4433.0,78.4387,78.4474,78.3868,78.3868,4433.0
2017-02-17 12:50:00,90.61,90.63,90.57,90.57,6626.0,78.3868,78.4041,78.3522,78.3522,6626.0
2017-02-17 12:55:00,90.57,90.6,90.52,90.59,8368.0,78.3522,78.3782,78.309,78.3695,8368.0
2017-02-17 13:00:00,90.6,90.61,90.52,90.56,7294.0,78.3782,78.3868,78.309,78.3436,7294.0
2017-02-17 13:05:00,90.57,90.6,90.51,90.53,7111.0,78.3522,78.3782,78.3003,78.3176,7111.0
2017-02-17 13:10:00,90.52,90.57,90.52,90.54,6600.0,78.309,78.3522,78.309,78.3263,6600.0
2017-02-17 13:15:00,90.53,90.54,90.47,90.5,11647.0,78.3176,78.3263,78.2657,78.2917,11647.0
2017-02-17 13:20:00,90.51,90.54,90.48,90.5,11514.0,78.3003,78.3263,78.2744,78.2917,11514.0
2017-02-17 13:25:00,90.49,90.55,90.44,90.54,21631.0,78.283,78.3349,78.2398,78.3263,21631.0
2017-02-17 13:30:00,90.55,90.62,90.55,90.61,29184.0,78.3349,78.3955,78.3349,78.3868,29184.0
2017-02-17 13:35:00,90.6,90.69,90.6,90.67,10607.0,78.3782,78.456,78.3782,78.4387,10607.0
2017-02-17 13:40:00,90.67,90.72,90.64,90.69,13748.0,78.4387,78.482,78.4128,78.456,13748.0
2017-02-17 13:45:00,90.69,90.74,90.69,90.71,11170.0,78.456,78.4993,78.456,78.4733,11170.0
2017-02-17 13:50:00,90.7,90.71,90.63,90.64,16734.0,78.4647,78.4733,78.4041,78.4128,16734.0
2017-02-17 13:55:00,90.63,90.66,90.61,90.64,9193.0,78.4041,78.4301,78.3868,78.4128,9193.0
2017-02-17 14:00:00,90.64,90.65,90.61,90.63,14154.0,78.4128,78.4214,78.3868,78.4041,14154.0
2017-02-17 14:05:00,90.63,90.66,90.63,90.64,10498.0,78.4041,78.4301,78.4041,78.4128,10498.0
2017-02-17 14:10:00,90.64,90.66,90.61,90.65,14661.0,78.4128,78.4301,78.3868,78.4214,14661.0
2017-02-17 14:15:00,90.65,90.74,90.63,90.74,46472.0,78.4214,78.4993,78.4041,78.4993,46472.0
2017-02-17 14:20:00,90.74,90.86,90.73,90.82,40356.0,78.4993,78.6031,78.4906,78.5685,40356.0
2017-02-17 14:25:00,90.81,90.81,90.75,90.76,10878.0,78.5598,78.5598,78.5079,78.5166,10878.0
2017-02-17 14:30:00,90.75,90.8,90.75,90.8,9052.0,78.5079,78.5512,78.5079,78.5512,9052.0
2017-02-17 14:35:00,90.8,90.82,90.77,90.82,8958.0,78.5512,78.5685,78.5252,78.5685,8958.0
2017-02-17 14:40:00,90.81,90.84,90.77,90.83,13515.0,78.5598,78.5858,78.5252,78.5771,13515.0
2017-02-17 14:45:00,90.84,90.91,90.82,90.9,18369.0,78.5858,78.6464,78.5685,78.6377,18369.0
2017-02-17 14:50:00,90.87,90.95,90.83,90.92,30828.0,78.6118,78.681,78.5771,78.655,30828.0
2017-02-17 14:55:00,90.89,91.07,90.86,90.97,120942.0,78.6291,78.7848,78.6031,78.6983,120942.0
2017-02-17 15:00:00,90.96,91.35,90.94,91.24,171984.0,78.6896,79.027,78.6723,78.9318,171984.0
2017-02-17 15:05:00,91.25,91.68,91.23,91.35,227279.0,78.9405,79.3125,78.9232,79.027,227279.0
2017-02-17 15:10:00,91.36,91.87,91.34,91.8,223572.0,79.0357,79.4769,79.0184,79.4163,223572.0
2017-02-17 15:15:00,91.8,92.0,91.66,91.89,233259.0,79.4163,79.5893,79.2952,79.4942,233259.0
2017-02-17 15:20:00,91.9,91.9,91.65,91.67,211297.0,79.5028,79.5028,79.2865,79.3038,211297.0
2017-02-17 15:25:00,91.68,91.68,91.51,91.63,83599.0,79.3125,79.3125,79.1654,79.2692,83599.0
2017-02-17 15:30:00,91.63,91.83,91.63,91.76,82928.0,79.2692,79.4422,79.2692,79.3817,82928.0
2017-02-17 15:35:00,91.74,91.88,91.74,91.75,107436.0,79.3644,79.4855,79.3644,79.373,107436.0
2017-02-17 15:40:00,91.74,91.92,91.73,91.9,96670.0,79.3644,79.5201,79.3557,79.5028,96670.0
2017-02-17 15:45:00,91.9,92.04,91.88,92.0,201413.0,79.5028,79.6239,79.4855,79.5893,201413.0
2017-02-17 15:50:00,92.0,92.0,91.73,91.73,135206.0,79.5893,79.5893,79.3557,79.3557,135206.0
2017-02-17 15:55:00,91.74,91.81,91.66,91.8,229641.0,79.3644,79.4249,79.2952,79.4163,229641.0
2017-02-21 09:30:00,91.7,92.85,91.61,92.66,320850.0,79.3298,80.3247,79.2519,80.1603,320850.0
2017-02-21 09:35:00,92.72,92.86,92.47,92.86,66328.0,80.2122,80.3333,79.9959,80.3333,66328.0
2017-02-21 09:40:00,92.86,93.11,92.85,93.07,72360.0,80.3333,80.5496,80.3247,80.515,72360.0
2017-02-21 09:45:00,93.07,93.1,92.64,92.86,40387.0,80.515,80.5409,80.143,80.3333,40387.0
2017-02-21 09:50:00,92.86,92.95,92.77,92.88,43904.0,80.3333,80.4112,80.2554,80.3506,43904.0
2017-02-21 09:55:00,92.86,92.97,92.72,92.92,42440.0,80.3333,80.4285,80.2122,80.3852,42440.0
2017-02-21 10:00:00,92.92,93.14,92.9,93.08,68275.0,80.3852,80.5755,80.3679,80.5236,68275.0
2017-02-21 10:05:00,93.09,93.22,92.97,93.03,63926.0,80.5323,80.6447,80.4285,80.4804,63926.0
2017-02-21 10:10:00,93.04,93.08,92.91,92.93,53548.0,80.489,80.5236,80.3766,80.3939,53548.0
2017-02-21 10:15:00,92.94,93.12,92.94,93.1,39082.0,80.4025,80.5582,80.4025,80.5409,39082.0
2017-02-21 10:20:00,93.11,93.3,93.09,93.13,47712.0,80.5496,80.7139,80.5323,80.5669,47712.0
2017-02-21 10:25:00,93.13,93.34,93.13,93.33,47629.0,80.5669,80.7486,80.5669,80.7399,47629.0
2017-02-21 10:30:00,93.32,93.4,93.27,93.36,61796.0,80.7313,80.8005,80.688,80.7659,61796.0
2017-02-21 10:35:00,93.36,93.41,93.27,93.41,49371.0,80.7659,80.8091,80.688,80.8091,49371.0
2017-02-21 10:40:00,93.41,93.57,93.37,93.47,67813.0,80.8091,80.9475,80.7745,80.861,67813.0
2017-02-21 10:45:00,93.46,93.56,93.2,93.21,72802.0,80.8524,80.9389,80.6274,80.6361,72802.0
2017-02-21 10:50:00,93.24,93.29,93.08,93.08,74435.0,80.662,80.7053,80.5236,80.5236,74435.0
2017-02-21 10:55:00,93.1,93.16,92.99,93.0,68997.0,80.5409,80.5928,80.4458,80.4544,68997.0
2017-02-21 11:00:00,93.0,93.02,92.91,92.92,33026.0,80.4544,80.4717,80.3766,80.3852,33026.0
2017-02-21 11:05:00,92.9,92.91,92.84,92.86,53294.0,80.3679,80.3766,80.316,80.3333,53294.0
2017-02-21 11:10:00,92.87,92.87,92.69,92.73,42249.0,80.342,80.342,80.1862,80.2208,42249.0
2017-02-21 11:15:00,92.73,92.88,92.71,92.85,50337.0,80.2208,80.3506,80.2035,80.3247,50337.0
2017-02-21 11:20:00,92.84,92.87,92.62,92.62,48000.0,80.316,80.342,80.1257,80.1257,48000.0
2017-02-21 11:25:00,92.63,92.64,92.45,92.62,32254.0,80.1343,80.143,79.9786,80.1257,32254.0
2017-02-21 11:30:00,92.62,92.77,92.61,92.75,55616.0,80.1257,80.2554,80.117,80.2381,55616.0
2017-02-21 11:35:00,92.76,92.76,92.54,92.56,22028.0,80.2468,80.2468,80.0565,80.0738,22028.0
2017-02-21 11:40:00,92.56,92.72,92.56,92.69,15596.0,80.0738,80.2122,80.0738,80.1862,15596.0
2017-02-21 11:45:00,92.69,92.76,92.61,92.64,32835.0,80.1862,80.2468,80.117,80.143,32835.0
2017-02-21 11:50:00,92.64,92.79,92.59,92.77,21899.0,80.143,80.2727,80.0997,80.2554,21899.0
2017-02-21 11:55:00,92.79,92.85,92.75,92.83,29880.0,80.2727,80.3247,80.2381,80.3074,29880.0
2017-02-21 12:00:00,92.84,92.88,92.74,92.74,107274.0,80.316,80.3506,80.2295,80.2295,107274.0
2017-02-21 12:05:00,92.74,92.81,92.7,92.7,18577.0,80.2295,80.29,80.1949,80.1949,18577.0
2017-02-21 12:10:00,92.7,92.71,92.65,92.65,14210.0,80.1949,80.2035,80.1516,80.1516,14210.0
2017-02-21 12:15:00,92.63,92.69,92.62,92.65,13201.0,80.1343,80.1862,80.1257,80.1516,13201.0
2017-02-21 12:20:00,92.65,92.73,92.65,92.66,11363.0,80.1516,80.2208,80.1516,80.1603,11363.0
2017-02-21 12:25:00,92.66,92.8,92.65,92.7,59402.0,80.1603,80.2814,80.1516,80.1949,59402.0
2017-02-21 12:30:00,92.68,92.79,92.68,92.71,14605.0,80.1776,80.2727,80.1776,80.2035,14605.0
2017-02-21 12:35:00,92.7,92.76,92.67,92.67,16919.0,80.1949,80.2468,80.1689,80.1689,16919.0
2017-02-21 12:40:00,92.66,92.66,92.55,92.61,18070.0,80.1603,80.1603,80.0651,80.117,18070.0
2017-02-21 12:45:00,92.59,92.64,92.59,92.64,11508.0,80.0997,80.143,80.0997,80.143,11508.0
2017-02-21 12:50:00,92.64,92.64,92.58,92.59,8681.0,80.143,80.143,80.0911,80.0997,8681.0
2017-02-21 12:55:00,92.59,92.61,92.51,92.55,31964.0,80.0997,80.117,80.0305,80.0651,31964.0
2017-02-21 13:00:00,92.53,92.57,92.52,92.54,19372.0,80.0478,80.0824,80.0392,80.0565,19372.0
2017-02-21 13:05:00,92.55,92.55,92.45,92.49,23470.0,80.0651,80.0651,79.9786,80.0132,23470.0
2017-02-21 13:10:00,92.5,92.58,92.45,92.56,14985.0,80.0219,80.0911,79.9786,80.0738,14985.0
2017-02-21 13:15:00,92.56,92.64,92.55,92.64,11851.0,80.0738,80.143,80.0651,80.143,11851.0
2017-02-21 13:20:00,92.63,92.64,92.6,92.6,8301.0,80.1343,80.143,80.1084,80.1084,8301.0
2017-02-21 13:25:00,92.62,92.7,92.6,92.67,18457.0,80.1257,80.1949,80.1084,80.1689,18457.0
2017-02-21 13:30:00,92.65,92.65,92.48,92.49,10843.0,80.1516,80.1516,80.0046,80.0132,10843.0
2017-02-21 13:35:00,92.48,92.59,92.45,92.54,61289.0,80.0046,80.0997,79.9786,80.0565,61289.0
2017-02-21 13:40:00,92.54,92.67,92.54,92.62,12455.0,80.0565,80.1689,80.0565,80.1257,12455.0
2017-02-21 13:45:00,92.61,92.63,92.57,92.61,10794.0,80.117,80.1343,80.0824,80.117,10794.0
2017-02-21 13:50:00,92.61,92.64,92.56,92.6,18326.0,80.117,80.143,80.0738,80.1084,18326.0
2017-02-21 13:55:00,92.6,92.62,92.53,92.61,10528.0,80.1084,80.1257,80.0478,80.117,10528.0
2017-02-21 14:00:00,92.61,92.64,92.52,92.64,12940.0,80.117,80.143,80.0392,80.143,12940.0
2017-02-21 14:05:00,92.65,92.67,92.6,92.63,13421.0,80.1516,80.1689,80.1084,80.1343,13421.0
2017-02-21 14:10:00,92.64,92.69,92.63,92.66,11970.0,80.143,80.1862,80.1343,80.1603,11970.0
2017-02-21 14:15:00,92.67,92.7,92.66,92.66,12355.0,80.1689,80.1949,80.1603,80.1603,12355.0
2017-02-21 14:20:00,92.66,92.78,92.66,92.75,30477.0,80.1603,80.2641,80.1603,80.2381,30477.0
2017-02-21 14:25:00,92.75,92.78,92.72,92.77,14610.0,80.2381,80.2641,80.2122,80.2554,14610.0
2017-02-21 14:30:00,92.78,92.78,92.68,92.72,18286.0,80.2641,80.2641,80.1776,80.2122,18286.0
2017-02-21 14:35:00,92.73,92.73,92.67,92.69,25966.0,80.2208,80.2208,80.1689,80.1862,25966.0
2017-02-21 14:40:00,92.69,92.69,92.65,92.69,12066.0,80.1862,80.1862,80.1516,80.1862,12066.0
2017-02-21 14:45:00,92.69,92.78,92.69,92.77,16263.0,80.1862,80.2641,80.1862,80.2554,16263.0
2017-02-21 14:50:00,92.76,92.83,92.74,92.79,14561.0,80.2468,80.3074,80.2295,80.2727,14561.0
2017-02-21 14:55:00,92.79,92.81,92.74,92.74,18686.0,80.2727,80.29,80.2295,80.2295,18686.0
2017-02-21 15:00:00,92.75,92.77,92.65,92.67,16845.0,80.2381,80.2554,80.1516,80.1689,16845.0
2017-02-21 15:05:00,92.68,92.71,92.66,92.69,10835.0,80.1776,80.2035,80.1603,80.1862,10835.0
2017-02-21 15:10:00,92.7,92.75,92.66,92.72,18809.0,80.1949,80.2381,80.1603,80.2122,18809.0
2017-02-21 15:15:00,92.73,92.75,92.7,92.75,16134.0,80.2208,80.2381,80.1949,80.2381,16134.0
2017-02-21 15:20:00,92.75,92.85,92.72,92.85,24554.0,80.2381,80.3247,80.2122,80.3247,24554.0
2017-02-21 15:25:00,92.84,92.9,92.82,92.82,37425.0,80.316,80.3679,80.2987,80.2987,37425.0
2017-02-21 15:30:00,92.82,92.85,92.79,92.84,28502.0,80.2987,80.3247,80.2727,80.316,28502.0
2017-02-21 15:35:00,92.84,92.88,92.8,92.81,36051.0,80.316,80.3506,80.2814,80.29,36051.0
2017-02-21 15:40:00,92.81,92.89,92.81,92.88,23759.0,80.29,80.3593,80.29,80.3506,23759.0
2017-02-21 15:45:00,92.89,92.94,92.82,92.84,75040.0,80.3593,80.4025,80.2987,80.316,75040.0
2017-02-21 15:50:00,92.84,92.87,92.84,92.86,47653.0,80.316,80.342,80.316,80.3333,47653.0
2017-02-21 15:55:00,92.86,92.89,92.82,92.83,120163.0,80.3333,80.3593,80.2987,80.3074,120163.0
2017-02-22 09:30:00,92.42,92.62,92.16,92.36,56639.0,79.9527,80.1257,79.7277,79.9008,56639.0
2017-02-22 09:35:00,92.44,92.58,92.09,92.19,14461.0,79.97,80.0911,79.6672,79.7537,14461.0
2017-02-22 09:40:00,92.18,92.5,92.18,92.44,9609.0,79.745,80.0219,79.745,79.97,9609.0
2017-02-22 09:45:00,92.42,92.61,92.32,92.57,14754.0,79.9527,80.117,79.8661,80.0824,14754.0
2017-02-22 09:50:00,92.57,92.67,92.57,92.62,12121.0,80.0824,80.1689,80.0824,80.1257,12121.0
2017-02-22 09:55:00,92.61,92.62,92.54,92.59,7807.0,80.117,80.1257,80.0565,80.0997,7807.0
2017-02-22 10:00:00,92.61,92.68,92.59,92.62,14194.0,80.117,80.1776,80.0997,80.1257,14194.0
2017-02-22 10:05:00,92.61,92.65,92.43,92.47,12963.0,80.117,80.1516,79.9613,79.9959,12963.0
2017-02-22 10:10:00,92.46,92.51,92.4,92.45,10857.0,79.9873,80.0305,79.9354,79.9786,10857.0
2017-02-22 10:15:00,92.47,92.71,92.47,92.64,18617.0,79.9959,80.2035,79.9959,80.143,18617.0
2017-02-22 10:20:00,92.65,92.65,92.5,92.55,9728.0,80.1516,80.1516,80.0219,80.0651,9728.0
2017-02-22 10:25:00,92.57,92.57,92.48,92.55,18241.0,80.0824,80.0824,80.0046,80.0651,18241.0
2017-02-22 10:30:00,92.56,92.63,92.53,92.59,16155.0,80.0738,80.1343,80.0478,80.0997,16155.0
2017-02-22 10:35:00,92.59,92.8,92.55,92.77,12232.0,80.0997,80.2814,80.0651,80.2554,12232.0
2017-02-22 10:40:00,92.79,92.79,92.65,92.73,5422.0,80.2727,80.2727,80.1516,80.2208,5422.0
2017-02-22 10:45:00,92.76,92.77,92.6,92.69,15063.0,80.2468,80.2554,80.1084,80.1862,15063.0
2017-02-22 10:50:00,92.7,92.73,92.62,92.69,27982.0,80.1949,80.2208,80.1257,80.1862,27982.0
2017-02-22 10:55:00,92.69,92.73,92.62,92.64,14556.0,80.1862,80.2208,80.1257,80.143,14556.0
2017-02-22 11:00:00,92.64,92.78,92.63,92.75,38717.0,80.143,80.2641,80.1343,80.2381,38717.0
2017-02-22 11:05:00,92.75,92.79,92.71,92.74,16908.0,80.2381,80.2727,80.2035,80.2295,16908.0
2017-02-22 11:10:00,92.75,92.76,92.63,92.72,19208.0,80.2381,80.2468,80.1343,80.2122,19208.0
2017-02-22 11:15:00,92.72,92.79,92.71,92.78,12870.0,80.2122,80.2727,80.2035,80.2641,12870.0
2017-02-22 11:20:00,92.78,92.85,92.76,92.85,16600.0,80.2641,80.3247,80.2468,80.3247,16600.0
2017-02-22 11:25:00,92.85,92.86,92.73,92.73,13248.0,80.3247,80.3333,80.2208,80.2208,13248.0
2017-02-22 11:30:00,92.74,92.84,92.74,92.79,14342.0,80.2295,80.316,80.2295,80.2727,14342.0
2017-02-22 11:35:00,92.8,92.82,92.7,92.76,13563.0,80.2814,80.2987,80.1949,80.2468,13563.0
2017-02-22 11:40:00,92.76,92.81,92.75,92.81,12350.0,80.2468,80.29,80.2381,80.29,12350.0
2017-02-22 11:45:00,92.81,92.88,92.8,92.86,11767.0,80.29,80.3506,80.2814,80.3333,11767.0
2017-02-22 11:50:00,92.86,92.88,92.79,92.85,15854.0,80.3333,80.3506,80.2727,80.3247,15854.0
2017-02-22 11:55:00,92.83,92.9,92.77,92.77,7188.0,80.3074,80.3679,80.2554,80.2554,7188.0
2017-02-22 12:00:00,92.75,92.78,92.69,92.74,8227.0,80.2381,80.2641,80.1862,80.2295,8227.0
2017-02-22 12:05:00,92.76,92.85,92.76,92.85,9455.0,80.2468,80.3247,80.2468,80.3247,9455.0
2017-02-22 12:10:00,92.87,92.93,92.86,92.9,13328.0,80.342,80.3939,80.3333,80.3679,13328.0
2017-02-22 12:15:00,92.9,92.96,92.85,92.96,14473.0,80.3679,80.4198,80.3247,80.4198,14473.0
2017-02-22 12:20:00,92.95,92.98,92.95,92.95,5438.0,80.4112,80.4371,80.4112,80.4112,5438.0
2017-02-22 12:25:00,92.95,92.96,92.89,92.9,9028.0,80.4112,80.4198,80.3593,80.3679,9028.0
2017-02-22 12:30:00,92.89,92.92,92.88,92.9,8502.0,80.3593,80.3852,80.3506,80.3679,8502.0
2017-02-22 12:35:00,92.91,92.95,92.91,92.95,8544.0,80.3766,80.4112,80.3766,80.4112,8544.0
2017-02-22 12:40:00,92.96,93.0,92.91,92.98,11638.0,80.4198,80.4544,80.3766,80.4371,11638.0
2017-02-22 12:45:00,92.96,93.0,92.93,92.95,6965.0,80.4198,80.4544,80.3939,80.4112,6965.0
2017-02-22 12:50:00,92.97,93.0,92.95,92.96,8266.0,80.4285,80.4544,80.4112,80.4198,8266.0
2017-02-22 12:55:00,92.98,93.0,92.95,92.99,13568.0,80.4371,80.4544,80.4112,80.4458,13568.0
2017-02-22 13:00:00,93.0,93.02,92.96,92.99,8631.0,80.4544,80.4717,80.4198,80.4458,8631.0
2017-02-22 13:05:00,92.99,93.14,92.99,93.11,21210.0,80.4458,80.5755,80.4458,80.5496,21210.0
2017-02-22 13:10:00,93.11,93.15,93.07,93.08,33818.0,80.5496,80.5842,80.515,80.5236,33818.0
2017-02-22 13:15:00,93.08,93.12,93.06,93.07,4207.0,80.5236,80.5582,80.5063,80.515,4207.0
2017-02-22 13:20:00,93.06,93.1,93.06,93.1,6677.0,80.5063,80.5409,80.5063,80.5409,6677.0
2017-02-22 13:25:00,93.1,93.1,93.03,93.05,7135.0,80.5409,80.5409,80.4804,80.4977,7135.0
2017-02-22 13:30:00,93.07,93.08,93.04,93.04,7946.0,80.515,80.5236,80.489,80.489,7946.0
2017-02-22 13:35:00,93.04,93.1,93.01,93.1,8776.0,80.489,80.5409,80.4631,80.5409,8776.0
2017-02-22 13:40:00,93.1,93.12,93.04,93.04,11234.0,80.5409,80.5582,80.489,80.489,11234.0
2017-02-22 13:45:00,93.04,93.09,93.04,93.06,12080.0,80.489,80.5323,80.489,80.5063,12080.0
2017-02-22 13:50:00,93.05,93.13,93.05,93.13,15827.0,80.4977,80.5669,80.4977,80.5669,15827.0
2017-02-22 13:55:00,93.13,93.23,93.11,93.19,20525.0,80.5669,80.6534,80.5496,80.6188,20525.0
2017-02-22 14:00:00,93.19,93.24,92.85,92.88,51331.0,80.6188,80.662,80.3247,80.3506,51331.0
2017-02-22 14:05:00,92.88,92.9,92.64,92.64,25854.0,80.3506,80.3679,80.143,80.143,25854.0
2017-02-22 14:10:00,92.65,92.86,92.55,92.86,13205.0,80.1516,80.3333,80.0651,80.3333,13205.0
2017-02-22 14:15:00,92.87,93.0,92.85,92.95,27069.0,80.342,80.4544,80.3247,80.4112,27069.0
2017-02-22 14:20:00,92.95,93.04,92.9,93.02,17653.0,80.4112,80.489,80.3679,80.4717,17653.0
2017-02-22 14:25:00,93.02,93.06,92.94,93.05,9550.0,80.4717,80.5063,80.4025,80.4977,9550.0
2017-02-22 14:30:00,93.04,93.08,92.93,92.96,9796.0,80.489,80.5236,80.3939,80.4198,9796.0
2017-02-22 14:35:00,92.97,93.04,92.96,93.02,8364.0,80.4285,80.489,80.4198,80.4717,8364.0
2017-02-22 14:40:00,93.01,93.03,92.95,93.01,12566.0,80.4631,80.4804,80.4112,80.4631,12566.0
2017-02-22 14:45:00,93.0,93.0,92.9,92.97,13143.0,80.4544,80.4544,80.3679,80.4285,13143.0
2017-02-22 14:50:00,92.96,93.09,92.96,93.08,20438.0,80.4198,80.5323,80.4198,80.5236,20438.0
2017-02-22 14:55:00,93.06,93.1,93.06,93.07,19747.0,80.5063,80.5409,80.5063,80.515,19747.0
2017-02-22 15:00:00,93.06,93.06,92.99,93.03,11909.0,80.5063,80.5063,80.4458,80.4804,11909.0
2017-02-22 15:05:00,93.03,93.06,93.01,93.03,14291.0,80.4804,80.5063,80.4631,80.4804,14291.0
2017-02-22 15:10:00,93.03,93.08,92.99,93.07,9976.0,80.4804,80.5236,80.4458,80.515,9976.0
2017-02-22 15:15:00,93.07,93.09,93.02,93.02,14465.0,80.515,80.5323,80.4717,80.4717,14465.0
2017-02-22 15:20:00,93.03,93.09,92.97,93.01,21195.0,80.4804,80.5323,80.4285,80.4631,21195.0
2017-02-22 15:25:00,93.01,93.07,93.0,93.05,19093.0,80.4631,80.515,80.4544,80.4977,19093.0
2017-02-22 15:30:00,93.06,93.06,93.02,93.06,21647.0,80.5063,80.5063,80.4717,80.5063,21647.0
2017-02-22 15:35:00,93.05,93.06,92.98,93.0,33887.0,80.4977,80.5063,80.4371,80.4544,33887.0
2017-02-22 15:40:00,93.0,93.05,92.97,93.05,38387.0,80.4544,80.4977,80.4285,80.4977,38387.0
2017-02-22 15:45:00,93.05,93.06,92.98,92.99,39539.0,80.4977,80.5063,80.4371,80.4458,39539.0
2017-02-22 15:50:00,92.99,93.06,92.97,93.0,44127.0,80.4458,80.5063,80.4285,80.4544,44127.0
2017-02-22 15:55:00,92.99,93.04,92.86,92.9,97964.0,80.4458,80.489,80.3333,80.3679,97964.0
2017-02-23 09:30:00,93.25,93.5,93.07,93.43,52200.0,80.6707,80.887,80.515,80.8264,52200.0
2017-02-23 09:35:00,93.44,93.45,93.12,93.27,38882.0,80.8351,80.8437,80.5582,80.688,38882.0
2017-02-23 09:40:00,93.29,93.33,93.19,93.27,15789.0,80.7053,80.7399,80.6188,80.688,15789.0
2017-02-23 09:45:00,93.21,93.24,93.07,93.07,18335.0,80.6361,80.662,80.515,80.515,18335.0
2017-02-23 09:50:00,93.09,93.24,93.04,93.24,21002.0,80.5323,80.662,80.489,80.662,21002.0
2017-02-23 09:55:00,93.26,93.38,93.21,93.35,25394.0,80.6793,80.7832,80.6361,80.7572,25394.0
2017-02-23 10:00:00,93.35,93.38,93.24,93.27,17991.0,80.7572,80.7832,80.662,80.688,17991.0
2017-02-23 10:05:00,93.26,93.3,93.04,93.08,17201.0,80.6793,80.7139,80.489,80.5236,17201.0
2017-02-23 10:10:00,93.07,93.11,93.0,93.06,30219.0,80.515,80.5496,80.4544,80.5063,30219.0
2017-02-23 10:15:00,93.06,93.14,93.01,93.13,26425.0,80.5063,80.5755,80.4631,80.5669,26425.0
2017-02-23 10:20:00,93.12,93.18,93.09,93.1,17670.0,80.5582,80.6101,80.5323,80.5409,17670.0
2017-02-23 10:25:00,93.09,93.17,93.06,93.14,15259.0,80.5323,80.6015,80.5063,80.5755,15259.0
2017-02-23 10:30:00,93.16,93.24,93.09,93.24,10230.0,80.5928,80.662,80.5323,80.662,10230.0
2017-02-23 10:35:00,93.21,93.25,93.14,93.18,19962.0,80.6361,80.6707,80.5755,80.6101,19962.0
2017-02-23 10:40:00,93.19,93.28,93.1,93.26,24972.0,80.6188,80.6966,80.5409,80.6793,24972.0
2017-02-23 10:45:00,93.26,93.35,93.22,93.34,25828.0,80.6793,80.7572,80.6447,80.7486,25828.0
2017-02-23 10:50:00,93.34,93.35,93.13,93.14,27469.0,80.7486,80.7572,80.5669,80.5755,27469.0
2017-02-23 10:55:00,93.14,93.15,92.96,93.07,30264.0,80.5755,80.5842,80.4198,80.515,30264.0
2017-02-23 11:00:00,93.08,93.18,93.04,93.09,17855.0,80.5236,80.6101,80.489,80.5323,17855.0
2017-02-23 11:05:00,93.11,93.11,92.96,92.97,22168.0,80.5496,80.5496,80.4198,80.4285,22168.0
2017-02-23 11:10:00,92.99,92.99,92.89,92.91,51461.0,80.4458,80.4458,80.3593,80.3766,51461.0
2017-02-23 11:15:00,92.9,93.04,92.9,93.03,20227.0,80.3679,80.489,80.3679,80.4804,20227.0
2017-02-23 11:20:00,93.01,93.01,92.9,92.94,24660.0,80.4631,80.4631,80.3679,80.4025,24660.0
2017-02-23 11:25:00,92.94,93.03,92.93,92.97,22961.0,80.4025,80.4804,80.3939,80.4285,22961.0
2017-02-23 11:30:00,92.98,93.2,92.98,93.16,16199.0,80.4371,80.6274,80.4371,80.5928,16199.0
2017-02-23 11:35:00,93.17,93.23,93.14,93.15,20356.0,80.6015,80.6534,80.5755,80.5842,20356.0
2017-02-23 11:40:00,93.14,93.14,93.07,93.13,14195.0,80.5755,80.5755,80.515,80.5669,14195.0
2017-02-23 11:45:00,93.13,93.15,93.07,93.14,11100.0,80.5669,80.5842,80.515,80.5755,11100.0
2017-02-23 11:50:00,93.13,93.22,93.13,93.21,21777.0,80.5669,80.6447,80.5669,80.6361,21777.0
2017-02-23 11:55:00,93.2,93.25,93.16,93.16,22918.0,80.6274,80.6707,80.5928,80.5928,22918.0
2017-02-23 12:00:00,93.15,93.29,93.08,93.26,28103.0,80.5842,80.7053,80.5236,80.6793,28103.0
2017-02-23 12:05:00,93.27,93.28,93.13,93.13,12579.0,80.688,80.6966,80.5669,80.5669,12579.0
2017-02-23 12:10:00,93.12,93.21,93.1,93.21,12347.0,80.5582,80.6361,80.5409,80.6361,12347.0
2017-02-23 12:15:00,93.23,93.42,93.22,93.38,20160.0,80.6534,80.8178,80.6447,80.7832,20160.0
2017-02-23 12:20:00,93.38,93.42,93.31,93.35,17123.0,80.7832,80.8178,80.7226,80.7572,17123.0
2017-02-23 12:25:00,93.33,93.39,93.25,93.3,21421.0,80.7399,80.7918,80.6707,80.7139,21421.0
2017-02-23 12:30:00,93.3,93.39,93.26,93.39,10602.0,80.7139,80.7918,80.6793,80.7918,10602.0
2017-02-23 12:35:00,93.39,93.49,93.38,93.39,12133.0,80.7918,80.8783,80.7832,80.7918,12133.0
2017-02-23 12:40:00,93.39,93.4,93.25,93.28,10916.0,80.7918,80.8005,80.6707,80.6966,10916.0
2017-02-23 12:45:00,93.29,93.41,93.29,93.35,10087.0,80.7053,80.8091,80.7053,80.7572,10087.0
2017-02-23 12:50:00,93.37,93.4,93.26,93.3,11453.0,80.7745,80.8005,80.6793,80.7139,11453.0
2017-02-23 12:55:00,93.28,93.34,93.25,93.28,8915.0,80.6966,80.7486,80.6707,80.6966,8915.0
2017-02-23 13:00:00,93.27,93.32,93.22,93.23,7903.0,80.688,80.7313,80.6447,80.6534,7903.0
2017-02-23 13:05:00,93.24,93.26,93.19,93.24,10633.0,80.662,80.6793,80.6188,80.662,10633.0
2017-02-23 13:10:00,93.22,93.23,93.16,93.18,7757.0,80.6447,80.6534,80.5928,80.6101,7757.0
2017-02-23 13:15:00,93.18,93.23,93.12,93.23,9528.0,80.6101,80.6534,80.5582,80.6534,9528.0
2017-02-23 13:20:00,93.22,93.23,93.17,93.21,6385.0,80.6447,80.6534,80.6015,80.6361,6385.0
2017-02-23 13:25:00,93.2,93.21,93.1,93.13,8253.0,80.6274,80.6361,80.5409,80.5669,8253.0
2017-02-23 13:30:00,93.13,93.22,93.07,93.21,28757.0,80.5669,80.6447,80.515,80.6361,28757.0
2017-02-23 13:35:00,93.21,93.31,93.19,93.28,13542.0,80.6361,80.7226,80.6188,80.6966,13542.0
2017-02-23 13:40:00,93.28,93.33,93.27,93.29,7300.0,80.6966,80.7399,80.688,80.7053,7300.0
2017-02-23 13:45:00,93.29,93.34,93.26,93.3,12392.0,80.7053,80.7486,80.6793,80.7139,12392.0
2017-02-23 13:50:00,93.3,93.38,93.25,93.38,10534.0,80.7139,80.7832,80.6707,80.7832,10534.0
2017-02-23 13:55:00,93.39,93.44,93.34,93.41,11645.0,80.7918,80.8351,80.7486,80.8091,11645.0
2017-02-23 14:00:00,93.41,93.41,93.27,93.28,13790.0,80.8091,80.8091,80.688,80.6966,13790.0
2017-02-23 14:05:00,93.28,93.36,93.26,93.36,11464.0,80.6966,80.7659,80.6793,80.7659,11464.0
2017-02-23 14:10:00,93.35,93.41,93.28,93.4,22850.0,80.7572,80.8091,80.6966,80.8005,22850.0
2017-02-23 14:15:00,93.38,93.38,93.29,93.3,17241.0,80.7832,80.7832,80.7053,80.7139,17241.0
2017-02-23 14:20:00,93.3,93.39,93.26,93.37,15845.0,80.7139,80.7918,80.6793,80.7745,15845.0
2017-02-23 14:25:00,93.36,93.38,93.33,93.35,20334.0,80.7659,80.7832,80.7399,80.7572,20334.0
2017-02-23 14:30:00,93.34,93.34,93.29,93.32,9980.0,80.7486,80.7486,80.7053,80.7313,9980.0
2017-02-23 14:35:00,93.32,93.33,93.26,93.26,9854.0,80.7313,80.7399,80.6793,80.6793,9854.0
2017-02-23 14:40:00,93.26,93.28,93.23,93.25,23634.0,80.6793,80.6966,80.6534,80.6707,23634.0
2017-02-23 14:45:00,93.24,93.33,93.24,93.29,17198.0,80.662,80.7399,80.662,80.7053,17198.0
2017-02-23 14:50:00,93.3,93.32,93.27,93.29,15632.0,80.7139,80.7313,80.688,80.7053,15632.0
2017-02-23 14:55:00,93.3,93.41,93.24,93.36,20639.0,80.7139,80.8091,80.662,80.7659,20639.0
2017-02-23 15:00:00,93.36,93.41,93.34,93.4,12575.0,80.7659,80.8091,80.7486,80.8005,12575.0
2017-02-23 15:05:00,93.4,93.42,93.33,93.33,11395.0,80.8005,80.8178,80.7399,80.7399,11395.0
2017-02-23 15:10:00,93.34,93.36,93.31,93.34,7723.0,80.7486,80.7659,80.7226,80.7486,7723.0
2017-02-23 15:15:00,93.34,93.37,93.33,93.34,13525.0,80.7486,80.7745,80.7399,80.7486,13525.0
2017-02-23 15:20:00,93.35,93.52,93.34,93.45,29562.0,80.7572,80.9043,80.7486,80.8437,29562.0
2017-02-23 15:25:00,93.45,93.48,93.34,93.37,24913.0,80.8437,80.8697,80.7486,80.7745,24913.0
2017-02-23 15:30:00,93.37,93.38,93.31,93.31,23443.0,80.7745,80.7832,80.7226,80.7226,23443.0
2017-02-23 15:35:00,93.31,93.38,93.27,93.35,33645.0,80.7226,80.7832,80.688,80.7572,33645.0
2017-02-23 15:40:00,93.35,93.41,93.32,93.34,30118.0,80.7572,80.8091,80.7313,80.7486,30118.0
2017-02-23 15:45:00,93.34,93.36,93.24,93.27,40722.0,80.7486,80.7659,80.662,80.688,40722.0
2017-02-23 15:50:00,93.28,93.3,93.22,93.25,33008.0,80.6966,80.7139,80.6447,80.6707,33008.0
2017-02-23 15:55:00,93.26,93.41,93.22,93.41,141387.0,80.6793,80.8091,80.6447,80.8091,141387.0
2017-02-24 09:30:00,92.53,92.8,92.31,92.49,71074.0,80.0478,80.2814,79.8575,80.0132,71074.0
2017-02-24 09:35:00,92.59,92.64,92.16,92.25,61109.0,80.0997,80.143,79.7277,79.8056,61109.0
2017-02-24 09:40:00,92.25,92.69,92.21,92.59,59055.0,79.8056,80.1862,79.771,80.0997,59055.0
2017-02-24 09:45:00,92.53,92.68,92.53,92.6,33925.0,80.0478,80.1776,80.0478,80.1084,33925.0
2017-02-24 09:50:00,92.6,92.71,92.54,92.63,12118.0,80.1084,80.2035,80.0565,80.1343,12118.0
2017-02-24 09:55:00,92.64,92.68,92.5,92.55,25796.0,80.143,80.1776,80.0219,80.0651,25796.0
2017-02-24 10:00:00,92.6,92.73,92.54,92.54,14299.0,80.1084,80.2208,80.0565,80.0565,14299.0
2017-02-24 10:05:00,92.5,92.62,92.39,92.53,38829.0,80.0219,80.1257,79.9267,80.0478,38829.0
2017-02-24 10:10:00,92.5,92.5,92.35,92.36,30155.0,80.0219,80.0219,79.8921,79.9008,30155.0
2017-02-24 10:15:00,92.4,92.45,92.32,92.35,31883.0,79.9354,79.9786,79.8661,79.8921,31883.0
2017-02-24 10:20:00,92.35,92.48,92.35,92.38,15061.0,79.8921,80.0046,79.8921,79.9181,15061.0
2017-02-24 10:25:00,92.38,92.38,92.25,92.31,37449.0,79.9181,79.9181,79.8056,79.8575,37449.0
2017-02-24 10:30:00,92.28,92.33,92.18,92.2,56350.0,79.8315,79.8748,79.745,79.7623,56350.0
2017-02-24 10:35:00,92.18,92.25,92.1,92.12,33668.0,79.745,79.8056,79.6758,79.6931,33668.0
2017-02-24 10:40:00,92.17,92.19,92.02,92.04,41242.0,79.7364,79.7537,79.6066,79.6239,41242.0
2017-02-24 10:45:00,92.05,92.05,91.87,91.9,23199.0,79.6326,79.6326,79.4769,79.5028,23199.0
2017-02-24 10:50:00,91.9,92.05,91.86,91.9,24804.0,79.5028,79.6326,79.4682,79.5028,24804.0
2017-02-24 10:55:00,91.96,92.06,91.89,92.02,25277.0,79.5547,79.6412,79.4942,79.6066,25277.0
2017-02-24 11:00:00,92.03,92.06,91.86,92.01,56340.0,79.6153,79.6412,79.4682,79.598,56340.0
2017-02-24 11:05:00,92.0,92.09,91.95,91.95,31052.0,79.5893,79.6672,79.5461,79.5461,31052.0
2017-02-24 11:10:00,91.95,92.07,91.93,91.93,25934.0,79.5461,79.6499,79.5288,79.5288,25934.0
2017-02-24 11:15:00,91.93,91.95,91.79,91.82,24332.0,79.5288,79.5461,79.4076,79.4336,24332.0
2017-02-24 11:20:00,91.82,91.9,91.81,91.82,18905.0,79.4336,79.5028,79.4249,79.4336,18905.0
2017-02-24 11:25:00,91.81,91.88,91.77,91.87,12581.0,79.4249,79.4855,79.3903,79.4769,12581.0
2017-02-24 11:30:00,91.87,91.91,91.82,91.83,10894.0,79.4769,79.5115,79.4336,79.4422,10894.0
2017-02-24 11:35:00,91.82,91.88,91.77,91.81,5445.0,79.4336,79.4855,79.3903,79.4249,5445.0
2017-02-24 11:40:00,91.83,91.88,91.78,91.86,8265.0,79.4422,79.4855,79.399,79.4682,8265.0
2017-02-24 11:45:00,91.86,91.98,91.86,91.96,8121.0,79.4682,79.572,79.4682,79.5547,8121.0
2017-02-24 11:50:00,91.97,92.01,91.96,92.0,11930.0,79.5634,79.598,79.5547,79.5893,11930.0
2017-02-24 11:55:00,92.0,92.0,91.9,91.9,4780.0,79.5893,79.5893,79.5028,79.5028,4780.0
2017-02-24 12:00:00,91.89,92.03,91.88,92.02,19842.0,79.4942,79.6153,79.4855,79.6066,19842.0
2017-02-24 12:05:00,92.02,92.18,92.01,92.16,16103.0,79.6066,79.745,79.598,79.7277,16103.0
2017-02-24 12:10:00,92.18,92.18,92.09,92.12,15469.0,79.745,79.745,79.6672,79.6931,15469.0
2017-02-24 12:15:00,92.12,92.14,92.07,92.08,18172.0,79.6931,79.7104,79.6499,79.6585,18172.0
2017-02-24 12:20:00,92.11,92.12,92.08,92.1,8665.0,79.6845,79.6931,79.6585,79.6758,8665.0
2017-02-24 12:25:00,92.09,92.26,92.09,92.22,14225.0,79.6672,79.8142,79.6672,79.7796,14225.0
2017-02-24 12:30:00,92.21,92.23,92.11,92.15,16769.0,79.771,79.7883,79.6845,79.7191,16769.0
2017-02-24 12:35:00,92.15,92.21,92.14,92.16,13862.0,79.7191,79.771,79.7104,79.7277,13862.0
2017-02-24 12:40:00,92.17,92.2,92.11,92.19,9514.0,79.7364,79.7623,79.6845,79.7537,9514.0
2017-02-24 12:45:00,92.2,92.28,92.18,92.26,10736.0,79.7623,79.8315,79.745,79.8142,10736.0
2017-02-24 12:50:00,92.26,92.28,92.21,92.21,7758.0,79.8142,79.8315,79.771,79.771,7758.0
2017-02-24 12:55:00,92.22,92.24,92.15,92.15,9403.0,79.7796,79.7969,79.7191,79.7191,9403.0
2017-02-24 13:00:00,92.14,92.19,92.09,92.19,16953.0,79.7104,79.7537,79.6672,79.7537,16953.0
2017-02-24 13:05:00,92.18,92.18,92.0,92.0,10489.0,79.745,79.745,79.5893,79.5893,10489.0
2017-02-24 13:10:00,92.01,92.06,91.98,91.98,6750.0,79.598,79.6412,79.572,79.572,6750.0
2017-02-24 13:15:00,91.96,91.98,91.92,91.94,9110.0,79.5547,79.572,79.5201,79.5374,9110.0
2017-02-24 13:20:00,91.94,91.95,91.9,91.94,8367.0,79.5374,79.5461,79.5028,79.5374,8367.0
2017-02-24 13:25:00,91.94,91.95,91.83,91.84,8528.0,79.5374,79.5461,79.4422,79.4509,8528.0
2017-02-24 13:30:00,91.85,91.98,91.84,91.92,10667.0,79.4596,79.572,79.4509,79.5201,10667.0
2017-02-24 13:35:00,91.91,91.98,91.91,91.95,18873.0,79.5115,79.572,79.5115,79.5461,18873.0
2017-02-24 13:40:00,91.95,92.1,91.94,92.1,11986.0,79.5461,79.6758,79.5374,79.6758,11986.0
2017-02-24 13:45:00,92.09,92.09,92.03,92.06,8717.0,79.6672,79.6672,79.6153,79.6412,8717.0
2017-02-24 13:50:00,92.06,92.07,92.04,92.06,8516.0,79.6412,79.6499,79.6239,79.6412,8516.0
2017-02-24 13:55:00,92.07,92.19,92.04,92.19,13468.0,79.6499,79.7537,79.6239,79.7537,13468.0
2017-02-24 14:00:00,92.19,92.19,92.12,92.12,8132.0,79.7537,79.7537,79.6931,79.6931,8132.0
2017-02-24 14:05:00,92.12,92.15,92.11,92.12,9370.0,79.6931,79.7191,79.6845,79.6931,9370.0
2017-02-24 14:10:00,92.1,92.1,92.03,92.04,17221.0,79.6758,79.6758,79.6153,79.6239,17221.0
2017-02-24 14:15:00,92.04,92.18,92.03,92.18,11886.0,79.6239,79.745,79.6153,79.745,11886.0
2017-02-24 14:20:00,92.17,92.17,92.1,92.16,9570.0,79.7364,79.7364,79.6758,79.7277,9570.0
2017-02-24 14:25:00,92.14,92.15,92.09,92.13,20801.0,79.7104,79.7191,79.6672,79.7018,20801.0
2017-02-24 14:30:00,92.12,92.24,92.1,92.24,23341.0,79.6931,79.7969,79.6758,79.7969,23341.0
2017-02-24 14:35:00,92.25,92.26,92.18,92.2,16505.0,79.8056,79.8142,79.745,79.7623,16505.0
2017-02-24 14:40:00,92.2,92.25,92.19,92.21,25980.0,79.7623,79.8056,79.7537,79.771,25980.0
2017-02-24 14:45:00,92.21,92.24,92.17,92.2,23050.0,79.771,79.7969,79.7364,79.7623,23050.0
2017-02-24 14:50:00,92.2,92.26,92.17,92.25,17815.0,79.7623,79.8142,79.7364,79.8056,17815.0
2017-02-24 14:55:00,92.23,92.24,92.15,92.16,13649.0,79.7883,79.7969,79.7191,79.7277,13649.0
2017-02-24 15:00:00,92.16,92.18,92.11,92.13,19147.0,79.7277,79.745,79.6845,79.7018,19147.0
2017-02-24 15:05:00,92.15,92.17,92.11,92.15,18353.0,79.7191,79.7364,79.6845,79.7191,18353.0
2017-02-24 15:10:00,92.14,92.25,92.13,92.23,34343.0,79.7104,79.8056,79.7018,79.7883,34343.0
2017-02-24 15:15:00,92.22,92.32,92.21,92.31,33940.0,79.7796,79.8661,79.771,79.8575,33940.0
2017-02-24 15:20:00,92.31,92.45,92.3,92.41,30657.0,79.8575,79.9786,79.8488,79.944,30657.0
2017-02-24 15:25:00,92.42,92.46,92.39,92.44,28979.0,79.9527,79.9873,79.9267,79.97,28979.0
2017-02-24 15:30:00,92.43,92.52,92.41,92.49,37840.0,79.9613,80.0392,79.944,80.0132,37840.0
2017-02-24 15:35:00,92.49,92.54,92.45,92.45,31217.0,80.0132,80.0565,79.9786,79.9786,31217.0
2017-02-24 15:40:00,92.45,92.48,92.41,92.45,45929.0,79.9786,80.0046,79.944,79.9786,45929.0
2017-02-24 15:45:00,92.47,92.62,92.46,92.54,48375.0,79.9959,80.1257,79.9873,80.0565,48375.0
2017-02-24 15:50:00,92.55,92.6,92.53,92.55,35263.0,80.0651,80.1084,80.0478,80.0651,35263.0
2017-02-24 15:55:00,92.55,92.64,92.52,92.63,70256.0,80.0651,80.143,80.0392,80.1343,70256.0
2017-02-27 09:30:00,92.39,93.09,92.06,93.02,67710.0,79.9267,80.5323,79.6412,80.4717,67710.0
2017-02-27 09:35:00,92.98,93.03,92.66,92.66,19295.0,80.4371,80.4804,80.1603,80.1603,19295.0
2017-02-27 09:40:00,92.65,92.79,92.61,92.71,14024.0,80.1516,80.2727,80.117,80.2035,14024.0
2017-02-27 09:45:00,92.73,92.94,92.72,92.88,21420.0,80.2208,80.4025,80.2122,80.3506,21420.0
2017-02-27 09:50:00,92.89,93.19,92.87,93.14,18893.0,80.3593,80.6188,80.342,80.5755,18893.0
2017-02-27 09:55:00,93.11,93.25,92.94,93.18,18058.0,80.5496,80.6707,80.4025,80.6101,18058.0
2017-02-27 10:00:00,93.18,93.25,93.0,93.09,13480.0,80.6101,80.6707,80.4544,80.5323,13480.0
2017-02-27 10:05:00,93.11,93.17,93.04,93.16,10151.0,80.5496,80.6015,80.489,80.5928,10151.0
2017-02-27 10:10:00,93.16,93.16,92.97,93.04,8342.0,80.5928,80.5928,80.4285,80.489,8342.0
2017-02-27 10:15:00,93.03,93.03,92.76,92.83,8600.0,80.4804,80.4804,80.2468,80.3074,8600.0
2017-02-27 10:20:00,92.82,93.28,92.8,93.2,16803.0,80.2987,80.6966,80.2814,80.6274,16803.0
2017-02-27 10:25:00,93.22,93.35,93.2,93.35,11620.0,80.6447,80.7572,80.6274,80.7572,11620.0
2017-02-27 10:30:00,93.36,93.39,93.22,93.24,12515.0,80.7659,80.7918,80.6447,80.662,12515.0
2017-02-27 10:35:00,93.21,93.25,93.15,93.19,13516.0,80.6361,80.6707,80.5842,80.6188,13516.0
2017-02-27 10:40:00,93.2,93.27,93.05,93.13,10777.0,80.6274,80.688,80.4977,80.5669,10777.0
2017-02-27 10:45:00,93.13,93.21,93.12,93.12,6867.0,80.5669,80.6361,80.5582,80.5582,6867.0
2017-02-27 10:50:00,93.15,93.21,93.11,93.11,7456.0,80.5842,80.6361,80.5496,80.5496,7456.0
2017-02-27 10:55:00,93.12,93.14,92.95,92.96,8132.0,80.5582,80.5755,80.4112,80.4198,8132.0
2017-02-27 11:00:00,92.97,93.01,92.87,92.88,11444.0,80.4285,80.4631,80.342,80.3506,11444.0
2017-02-27 11:05:00,92.85,92.92,92.77,92.82,14629.0,80.3247,80.3852,80.2554,80.2987,14629.0
2017-02-27 11:10:00,92.82,92.86,92.8,92.81,12702.0,80.2987,80.3333,80.2814,80.29,12702.0
2017-02-27 11:15:00,92.79,92.82,92.72,92.77,9957.0,80.2727,80.2987,80.2122,80.2554,9957.0
2017-02-27 11:20:00,92.78,92.78,92.68,92.76,54742.0,80.2641,80.2641,80.1776,80.2468,54742.0
2017-02-27 11:25:00,92.77,92.82,92.69,92.79,11881.0,80.2554,80.2987,80.1862,80.2727,11881.0
2017-02-27 11:30:00,92.78,92.78,92.69,92.75,4465.0,80.2641,80.2641,80.1862,80.2381,4465.0
2017-02-27 11:35:00,92.77,92.78,92.73,92.75,6303.0,80.2554,80.2641,80.2208,80.2381,6303.0
2017-02-27 11:40:00,92.73,92.8,92.72,92.77,11102.0,80.2208,80.2814,80.2122,80.2554,11102.0
2017-02-27 11:45:00,92.75,92.78,92.71,92.72,7274.0,80.2381,80.2641,80.2035,80.2122,7274.0
2017-02-27 11:50:00,92.73,92.88,92.73,92.85,37106.0,80.2208,80.3506,80.2208,80.3247,37106.0
2017-02-27 11:55:00,92.87,92.95,92.85,92.9,8842.0,80.342,80.4112,80.3247,80.3679,8842.0
2017-02-27 12:00:00,92.95,92.99,92.9,92.94,13829.0,80.4112,80.4458,80.3679,80.4025,13829.0
2017-02-27 12:05:00,92.94,93.05,92.91,93.02,7683.0,80.4025,80.4977,80.3766,80.4717,7683.0
2017-02-27 12:10:00,93.03,93.08,93.02,93.05,7442.0,80.4804,80.5236,80.4717,80.4977,7442.0
2017-02-27 12:15:00,93.06,93.11,93.04,93.05,6222.0,80.5063,80.5496,80.489,80.4977,6222.0
2017-02-27 12:20:00,93.06,93.1,93.03,93.1,16340.0,80.5063,80.5409,80.4804,80.5409,16340.0
2017-02-27 12:25:00,93.08,93.13,93.06,93.12,18112.0,80.5236,80.5669,80.5063,80.5582,18112.0
2017-02-27 12:30:00,93.12,93.32,93.12,93.32,9220.0,80.5582,80.7313,80.5582,80.7313,9220.0
2017-02-27 12:35:00,93.31,93.35,93.18,93.18,36017.0,80.7226,80.7572,80.6101,80.6101,36017.0
2017-02-27 12:40:00,93.18,93.19,93.13,93.15,2457.0,80.6101,80.6188,80.5669,80.5842,2457.0
2017-02-27 12:45:00,93.15,93.16,93.1,93.16,9230.0,80.5842,80.5928,80.5409,80.5928,9230.0
2017-02-27 12:50:00,93.16,93.21,93.11,93.18,4910.0,80.5928,80.6361,80.5496,80.6101,4910.0
2017-02-27 12:55:00,93.19,93.23,93.13,93.14,13738.0,80.6188,80.6534,80.5669,80.5755,13738.0
2017-02-27 13:00:00,93.17,93.2,93.11,93.11,10136.0,80.6015,80.6274,80.5496,80.5496,10136.0
2017-02-27 13:05:00,93.12,93.18,93.03,93.14,15993.0,80.5582,80.6101,80.4804,80.5755,15993.0
2017-02-27 13:10:00,93.17,93.35,93.14,93.34,36558.0,80.6015,80.7572,80.5755,80.7486,36558.0
2017-02-27 13:15:00,93.38,93.44,93.33,93.38,10204.0,80.7832,80.8351,80.7399,80.7832,10204.0
2017-02-27 13:20:00,93.38,93.48,93.37,93.45,6525.0,80.7832,80.8697,80.7745,80.8437,6525.0
2017-02-27 13:25:00,93.45,93.49,93.45,93.49,5812.0,80.8437,80.8783,80.8437,80.8783,5812.0
2017-02-27 13:30:00,93.49,93.56,93.48,93.5,16056.0,80.8783,80.9389,80.8697,80.887,16056.0
2017-02-27 13:35:00,93.5,93.61,93.49,93.57,19662.0,80.887,80.9821,80.8783,80.9475,19662.0
2017-02-27 13:40:00,93.56,93.57,93.51,93.51,6719.0,80.9389,80.9475,80.8956,80.8956,6719.0
2017-02-27 13:45:00,93.51,93.56,93.48,93.5,11514.0,80.8956,80.9389,80.8697,80.887,11514.0
2017-02-27 13:50:00,93.5,93.53,93.49,93.52,5943.0,80.887,80.9129,80.8783,80.9043,5943.0
2017-02-27 13:55:00,93.52,93.56,93.5,93.5,7178.0,80.9043,80.9389,80.887,80.887,7178.0
2017-02-27 14:00:00,93.5,93.52,93.46,93.46,7450.0,80.887,80.9043,80.8524,80.8524,7450.0
2017-02-27 14:05:00,93.46,93.5,93.45,93.49,5720.0,80.8524,80.887,80.8437,80.8783,5720.0
2017-02-27 14:10:00,93.49,93.52,93.49,93.51,11663.0,80.8783,80.9043,80.8783,80.8956,11663.0
2017-02-27 14:15:00,93.5,93.5,93.44,93.46,13085.0,80.887,80.887,80.8351,80.8524,13085.0
2017-02-27 14:20:00,93.46,93.54,93.45,93.53,11643.0,80.8524,80.9216,80.8437,80.9129,11643.0
2017-02-27 14:25:00,93.54,93.72,93.53,93.7,16731.0,80.9216,81.0773,80.9129,81.06,16731.0
2017-02-27 14:30:00,93.69,93.71,93.65,93.65,16442.0,81.0513,81.0686,81.0167,81.0167,16442.0
2017-02-27 14:35:00,93.65,93.7,93.63,93.67,12524.0,81.0167,81.06,80.9994,81.034,12524.0
2017-02-27 14:40:00,93.68,93.69,93.57,93.58,11256.0,81.0427,81.0513,80.9475,80.9562,11256.0
2017-02-27 14:45:00,93.59,93.6,93.52,93.57,9537.0,80.9648,80.9735,80.9043,80.9475,9537.0
2017-02-27 14:50:00,93.58,93.59,93.55,93.59,7055.0,80.9562,80.9648,80.9302,80.9648,7055.0
2017-02-27 14:55:00,93.59,93.61,93.54,93.54,8973.0,80.9648,80.9821,80.9216,80.9216,8973.0
2017-02-27 15:00:00,93.56,93.59,93.5,93.51,10417.0,80.9389,80.9648,80.887,80.8956,10417.0
2017-02-27 15:05:00,93.52,93.61,93.51,93.61,12488.0,80.9043,80.9821,80.8956,80.9821,12488.0
2017-02-27 15:10:00,93.6,93.63,93.54,93.61,12633.0,80.9735,80.9994,80.9216,80.9821,12633.0
2017-02-27 15:15:00,93.61,93.63,93.49,93.49,13265.0,80.9821,80.9994,80.8783,80.8783,13265.0
2017-02-27 15:20:00,93.51,93.58,93.49,93.55,16923.0,80.8956,80.9562,80.8783,80.9302,16923.0
2017-02-27 15:25:00,93.56,93.58,93.53,93.58,19517.0,80.9389,80.9562,80.9129,80.9562,19517.0
2017-02-27 15:30:00,93.58,93.6,93.53,93.59,27578.0,80.9562,80.9735,80.9129,80.9648,27578.0
2017-02-27 15:35:00,93.6,93.61,93.52,93.52,20271.0,80.9735,80.9821,80.9043,80.9043,20271.0
2017-02-27 15:40:00,93.53,93.59,93.52,93.56,30359.0,80.9129,80.9648,80.9043,80.9389,30359.0
2017-02-27 15:45:00,93.56,93.63,93.55,93.59,53039.0,80.9389,80.9994,80.9302,80.9648,53039.0
2017-02-27 15:50:00,93.6,93.69,93.59,93.69,57754.0,80.9735,81.0513,80.9648,81.0513,57754.0
2017-02-27 15:55:00,93.69,93.7,93.6,93.65,97539.0,81.0513,81.06,80.9735,81.0167,97539.0
2017-02-28 09:30:00,93.04,93.52,92.99,93.39,40970.0,80.489,80.9043,80.4458,80.7918,40970.0
2017-02-28 09:35:00,93.29,93.41,93.26,93.28,9550.0,80.7053,80.8091,80.6793,80.6966,9550.0
2017-02-28 09:40:00,93.28,93.38,93.2,93.33,12814.0,80.6966,80.7832,80.6274,80.7399,12814.0
2017-02-28 09:45:00,93.38,93.48,93.31,93.45,14986.0,80.7832,80.8697,80.7226,80.8437,14986.0
2017-02-28 09:50:00,93.42,93.47,93.37,93.41,22272.0,80.8178,80.861,80.7745,80.8091,22272.0
2017-02-28 09:55:00,93.43,93.49,93.37,93.46,13818.0,80.8264,80.8783,80.7745,80.8524,13818.0
2017-02-28 10:00:00,93.51,93.6,93.49,93.5,12262.0,80.8956,80.9735,80.8783,80.887,12262.0
2017-02-28 10:05:00,93.47,93.49,93.36,93.41,11396.0,80.861,80.8783,80.7659,80.8091,11396.0
2017-02-28 10:10:00,93.42,93.44,93.31,93.38,27725.0,80.8178,80.8351,80.7226,80.7832,27725.0
2017-02-28 10:15:00,93.36,93.37,93.31,93.35,26946.0,80.7659,80.7745,80.7226,80.7572,26946.0
2017-02-28 10:20:00,93.32,93.32,93.12,93.16,92191.0,80.7313,80.7313,80.5582,80.5928,92191.0
2017-02-28 10:25:00,93.16,93.27,93.11,93.26,30752.0,80.5928,80.688,80.5496,80.6793,30752.0
2017-02-28 10:30:00,93.24,93.4,93.24,93.37,26628.0,80.662,80.8005,80.662,80.7745,26628.0
2017-02-28 10:35:00,93.38,93.51,93.37,93.47,19346.0,80.7832,80.8956,80.7745,80.861,19346.0
2017-02-28 10:40:00,93.47,93.48,93.35,93.39,14032.0,80.861,80.8697,80.7572,80.7918,14032.0
2017-02-28 10:45:00,93.39,93.48,93.27,93.48,12284.0,80.7918,80.8697,80.688,80.8697,12284.0
2017-02-28 10:50:00,93.46,93.56,93.46,93.56,7148.0,80.8524,80.9389,80.8524,80.9389,7148.0
2017-02-28 10:55:00,93.56,93.58,93.5,93.5,10685.0,80.9389,80.9562,80.887,80.887,10685.0
2017-02-28 11:00:00,93.5,93.5,93.39,93.44,22124.0,80.887,80.887,80.7918,80.8351,22124.0
2017-02-28 11:05:00,93.44,93.47,93.38,93.47,17056.0,80.8351,80.861,80.7832,80.861,17056.0
2017-02-28 11:10:00,93.47,93.48,93.41,93.45,10969.0,80.861,80.8697,80.8091,80.8437,10969.0
2017-02-28 11:15:00,93.45,93.47,93.39,93.42,32157.0,80.8437,80.861,80.7918,80.8178,32157.0
2017-02-28 11:20:00,93.41,93.46,93.39,93.42,15853.0,80.8091,80.8524,80.7918,80.8178,15853.0
2017-02-28 11:25:00,93.4,93.4,93.31,93.38,7840.0,80.8005,80.8005,80.7226,80.7832,7840.0
2017-02-28 11:30:00,93.34,93.39,93.33,93.36,8421.0,80.7486,80.7918,80.7399,80.7659,8421.0
2017-02-28 11:35:00,93.34,93.43,93.34,93.39,18543.0,80.7486,80.8264,80.7486,80.7918,18543.0
2017-02-28 11:40:00,93.37,93.4,93.35,93.36,20245.0,80.7745,80.8005,80.7572,80.7659,20245.0
2017-02-28 11:45:00,93.37,93.4,93.34,93.37,14465.0,80.7745,80.8005,80.7486,80.7745,14465.0
2017-02-28 11:50:00,93.37,93.38,93.34,93.37,12190.0,80.7745,80.7832,80.7486,80.7745,12190.0
2017-02-28 11:55:00,93.38,93.45,93.37,93.45,12390.0,80.7832,80.8437,80.7745,80.8437,12390.0
2017-02-28 12:00:00,93.46,93.46,93.41,93.41,21886.0,80.8524,80.8524,80.8091,80.8091,21886.0
2017-02-28 12:05:00,93.41,93.42,93.23,93.28,47364.0,80.8091,80.8178,80.6534,80.6966,47364.0
2017-02-28 12:10:00,93.28,93.31,93.18,93.18,25392.0,80.6966,80.7226,80.6101,80.6101,25392.0
2017-02-28 12:15:00,93.18,93.22,93.14,93.19,12484.0,80.6101,80.6447,80.5755,80.6188,12484.0
2017-02-28 12:20:00,93.19,93.23,93.15,93.18,59621.0,80.6188,80.6534,80.5842,80.6101,59621.0
2017-02-28 12:25:00,93.17,93.19,93.06,93.1,33490.0,80.6015,80.6188,80.5063,80.5409,33490.0
2017-02-28 12:30:00,93.11,93.19,93.1,93.16,23586.0,80.5496,80.6188,80.5409,80.5928,23586.0
2017-02-28 12:35:00,93.16,93.16,93.03,93.03,25934.0,80.5928,80.5928,80.4804,80.4804,25934.0
2017-02-28 12:40:00,93.05,93.12,93.01,93.02,10976.0,80.4977,80.5582,80.4631,80.4717,10976.0
2017-02-28 12:45:00,93.01,93.09,92.99,93.08,22894.0,80.4631,80.5323,80.4458,80.5236,22894.0
2017-02-28 12:50:00,93.08,93.21,93.04,93.21,28575.0,80.5236,80.6361,80.489,80.6361,28575.0
2017-02-28 12:55:00,93.19,93.22,93.18,93.22,10567.0,80.6188,80.6447,80.6101,80.6447,10567.0
2017-02-28 13:00:00,93.21,93.37,93.19,93.34,11285.0,80.6361,80.7745,80.6188,80.7486,11285.0
2017-02-28 13:05:00,93.34,93.42,93.34,93.42,8738.0,80.7486,80.8178,80.7486,80.8178,8738.0
2017-02-28 13:10:00,93.43,93.54,93.42,93.54,18500.0,80.8264,80.9216,80.8178,80.9216,18500.0
2017-02-28 13:15:00,93.5,93.52,93.48,93.49,12640.0,80.887,80.9043,80.8697,80.8783,12640.0
2017-02-28 13:20:00,93.49,93.52,93.43,93.44,11594.0,80.8783,80.9043,80.8264,80.8351,11594.0
2017-02-28 13:25:00,93.45,93.47,93.43,93.45,7859.0,80.8437,80.861,80.8264,80.8437,7859.0
2017-02-28 13:30:00,93.45,93.51,93.45,93.51,9317.0,80.8437,80.8956,80.8437,80.8956,9317.0
2017-02-28 13:35:00,93.52,93.64,93.52,93.59,15148.0,80.9043,81.0081,80.9043,80.9648,15148.0
2017-02-28 13:40:00,93.6,93.61,93.52,93.57,14062.0,80.9735,80.9821,80.9043,80.9475,14062.0
2017-02-28 13:45:00,93.58,93.6,93.53,93.6,12294.0,80.9562,80.9735,80.9129,80.9735,12294.0
2017-02-28 13:50:00,93.59,93.6,93.53,93.57,12435.0,80.9648,80.9735,80.9129,80.9475,12435.0
2017-02-28 13:55:00,93.6,93.6,93.52,93.54,8571.0,80.9735,80.9735,80.9043,80.9216,8571.0
2017-02-28 14:00:00,93.54,93.56,93.41,93.41,22163.0,80.9216,80.9389,80.8091,80.8091,22163.0
2017-02-28 14:05:00,93.43,93.43,93.29,93.3,35320.0,80.8264,80.8264,80.7053,80.7139,35320.0
2017-02-28 14:10:00,93.3,93.4,93.3,93.32,13246.0,80.7139,80.8005,80.7139,80.7313,13246.0
2017-02-28 14:15:00,93.34,93.34,93.22,93.27,19725.0,80.7486,80.7486,80.6447,80.688,19725.0
2017-02-28 14:20:00,93.26,93.31,93.26,93.28,11911.0,80.6793,80.7226,80.6793,80.6966,11911.0
2017-02-28 14:25:00,93.29,93.38,93.29,93.37,13531.0,80.7053,80.7832,80.7053,80.7745,13531.0
2017-02-28 14:30:00,93.38,93.44,93.36,93.44,17401.0,80.7832,80.8351,80.7659,80.8351,17401.0
2017-02-28 14:35:00,93.45,93.5,93.4,93.45,29794.0,80.8437,80.887,80.8005,80.8437,29794.0
2017-02-28 14:40:00,93.44,93.51,93.43,93.5,23590.0,80.8351,80.8956,80.8264,80.887,23590.0
2017-02-28 14:45:00,93.48,93.63,93.48,93.63,20192.0,80.8697,80.9994,80.8697,80.9994,20192.0
2017-02-28 14:50:00,93.64,93.68,93.56,93.59,33535.0,81.0081,81.0427,80.9389,80.9648,33535.0
2017-02-28 14:55:00,93.59,93.6,93.56,93.59,6257.0,80.9648,80.9735,80.9389,80.9648,6257.0
2017-02-28 15:00:00,93.58,93.59,93.54,93.55,17144.0,80.9562,80.9648,80.9216,80.9302,17144.0
2017-02-28 15:05:00,93.54,93.56,93.47,93.5,12255.0,80.9216,80.9389,80.861,80.887,12255.0
2017-02-28 15:10:00,93.51,93.62,93.5,93.6,16951.0,80.8956,80.9908,80.887,80.9735,16951.0
2017-02-28 15:15:00,93.6,93.74,93.6,93.74,28740.0,80.9735,81.0946,80.9735,81.0946,28740.0
2017-02-28 15:20:00,93.73,93.76,93.69,93.74,50390.0,81.0859,81.1119,81.0513,81.0946,50390.0
2017-02-28 15:25:00,93.75,93.77,93.67,93.7,24308.0,81.1032,81.1205,81.034,81.06,24308.0
2017-02-28 15:30:00,93.71,93.8,93.7,93.78,41949.0,81.0686,81.1465,81.06,81.1292,41949.0
2017-02-28 15:35:00,93.78,93.81,93.59,93.61,57435.0,81.1292,81.1552,80.9648,80.9821,57435.0
2017-02-28 15:40:00,93.61,93.72,93.6,93.72,38343.0,80.9821,81.0773,80.9735,81.0773,38343.0
2017-02-28 15:45:00,93.71,93.8,93.71,93.79,57970.0,81.0686,81.1465,81.0686,81.1378,57970.0
2017-02-28 15:50:00,93.79,93.8,93.76,93.78,46437.0,81.1378,81.1465,81.1119,81.1292,46437.0
2017-02-28 15:55:00,93.78,93.94,93.77,93.85,241631.0,81.1292,81.2676,81.1205,81.1898,241631.0
2017-03-01 09:30:00,95.0,95.56,94.81,95.49,237469.0,82.1846,82.6691,82.0203,82.6085,237469.0
2017-03-01 09:35:00,95.5,96.24,95.48,96.14,76991.0,82.6172,83.2573,82.5999,83.1708,76991.0
2017-03-01 09:40:00,96.1,96.31,95.94,96.08,36854.0,83.1362,83.3179,82.9978,83.1189,36854.0
2017-03-01 09:45:00,96.1,96.1,95.69,95.72,27476.0,83.1362,83.1362,82.7815,82.8075,27476.0
2017-03-01 09:50:00,95.75,96.03,95.74,96.01,17493.0,82.8334,83.0757,82.8248,83.0584,17493.0
2017-03-01 09:55:00,96.0,96.22,95.95,96.15,21046.0,83.0497,83.24,83.0065,83.1795,21046.0
2017-03-01 10:00:00,96.16,96.38,96.13,96.35,41749.0,83.1881,83.3785,83.1622,83.3525,41749.0
2017-03-01 10:05:00,96.33,96.37,96.2,96.37,38434.0,83.3352,83.3698,83.2227,83.3698,38434.0
2017-03-01 10:10:00,96.36,96.5,96.27,96.5,30620.0,83.3612,83.4823,83.2833,83.4823,30620.0
2017-03-01 10:15:00,96.48,96.63,96.44,96.62,38887.0,83.465,83.5947,83.4304,83.5861,38887.0
2017-03-01 10:20:00,96.64,96.92,96.64,96.79,41204.0,83.6034,83.8456,83.6034,83.7332,41204.0
2017-03-01 10:25:00,96.76,96.78,96.58,96.73,34676.0,83.7072,83.7245,83.5515,83.6812,34676.0
2017-03-01 10:30:00,96.75,96.76,96.58,96.61,21534.0,83.6985,83.7072,83.5515,83.5774,21534.0
2017-03-01 10:35:00,96.6,96.62,96.34,96.34,44757.0,83.5688,83.5861,83.3439,83.3439,44757.0
2017-03-01 10:40:00,96.35,96.36,96.17,96.24,35821.0,83.3525,83.3612,83.1968,83.2573,35821.0
2017-03-01 10:45:00,96.24,96.46,96.22,96.38,22580.0,83.2573,83.4477,83.24,83.3785,22580.0
2017-03-01 10:50:00,96.38,96.41,96.3,96.31,29549.0,83.3785,83.4044,83.3093,83.3179,29549.0
2017-03-01 10:55:00,96.3,96.3,96.19,96.26,35838.0,83.3093,83.3093,83.2141,83.2746,35838.0
2017-03-01 11:00:00,96.25,96.35,96.21,96.31,36299.0,83.266,83.3525,83.2314,83.3179,36299.0
2017-03-01 11:05:00,96.3,96.39,96.25,96.37,31290.0,83.3093,83.3871,83.266,83.3698,31290.0
2017-03-01 11:10:00,96.36,96.44,96.32,96.39,74251.0,83.3612,83.4304,83.3266,83.3871,74251.0
2017-03-01 11:15:00,96.4,96.56,96.39,96.5,95655.0,83.3958,83.5342,83.3871,83.4823,95655.0
2017-03-01 11:20:00,96.49,96.49,96.26,96.38,78605.0,83.4736,83.4736,83.2746,83.3785,78605.0
2017-03-01 11:25:00,96.37,96.42,96.27,96.39,21401.0,83.3698,83.4131,83.2833,83.3871,21401.0
2017-03-01 11:30:00,96.39,96.45,96.32,96.38,52881.0,83.3871,83.439,83.3266,83.3785,52881.0
2017-03-01 11:35:00,96.38,96.38,96.3,96.3,17135.0,83.3785,83.3785,83.3093,83.3093,17135.0
2017-03-01 11:40:00,96.31,96.37,96.28,96.31,24611.0,83.3179,83.3698,83.292,83.3179,24611.0
2017-03-01 11:45:00,96.3,96.3,96.13,96.13,21415.0,83.3093,83.3093,83.1622,83.1622,21415.0
2017-03-01 11:50:00,96.14,96.25,96.13,96.16,20389.0,83.1708,83.266,83.1622,83.1881,20389.0
2017-03-01 11:55:00,96.15,96.17,96.0,96.02,18715.0,83.1795,83.1968,83.0497,83.067,18715.0
2017-03-01 12:00:00,96.04,96.3,96.02,96.28,31939.0,83.0843,83.3093,83.067,83.292,31939.0
2017-03-01 12:05:00,96.25,96.32,96.19,96.25,13249.0,83.266,83.3266,83.2141,83.266,13249.0
2017-03-01 12:10:00,96.24,96.34,96.19,96.21,19904.0,83.2573,83.3439,83.2141,83.2314,19904.0
2017-03-01 12:15:00,96.22,96.22,96.0,96.0,17870.0,83.24,83.24,83.0497,83.0497,17870.0
2017-03-01 12:20:00,96.03,96.17,95.99,96.04,11207.0,83.0757,83.1968,83.0411,83.0843,11207.0
2017-03-01 12:25:00,96.04,96.2,96.04,96.19,10347.0,83.0843,83.2227,83.0843,83.2141,10347.0
2017-03-01 12:30:00,96.18,96.18,96.06,96.14,9174.0,83.2054,83.2054,83.1016,83.1708,9174.0
2017-03-01 12:35:00,96.17,96.18,96.08,96.12,9198.0,83.1968,83.2054,83.1189,83.1535,9198.0
2017-03-01 12:40:00,96.11,96.23,96.06,96.23,14892.0,83.1449,83.2487,83.1016,83.2487,14892.0
2017-03-01 12:45:00,96.23,96.23,96.14,96.21,8560.0,83.2487,83.2487,83.1708,83.2314,8560.0
2017-03-01 12:50:00,96.22,96.22,96.09,96.12,12955.0,83.24,83.24,83.1276,83.1535,12955.0
2017-03-01 12:55:00,96.13,96.14,95.98,96.09,30227.0,83.1622,83.1708,83.0324,83.1276,30227.0
2017-03-01 13:00:00,96.09,96.27,96.07,96.22,12599.0,83.1276,83.2833,83.1103,83.24,12599.0
2017-03-01 13:05:00,96.24,96.31,96.16,96.17,8982.0,83.2573,83.3179,83.1881,83.1968,8982.0
2017-03-01 13:10:00,96.15,96.18,96.06,96.08,13874.0,83.1795,83.2054,83.1016,83.1189,13874.0
2017-03-01 13:15:00,96.11,96.15,96.04,96.05,14649.0,83.1449,83.1795,83.0843,83.093,14649.0
2017-03-01 13:20:00,96.04,96.16,96.03,96.12,12135.0,83.0843,83.1881,83.0757,83.1535,12135.0
2017-03-01 13:25:00,96.1,96.12,96.05,96.1,14773.0,83.1362,83.1535,83.093,83.1362,14773.0
2017-03-01 13:30:00,96.12,96.17,96.06,96.17,12772.0,83.1535,83.1968,83.1016,83.1968,12772.0
2017-03-01 13:35:00,96.15,96.2,96.1,96.19,12624.0,83.1795,83.2227,83.1362,83.2141,12624.0
2017-03-01 13:40:00,96.2,96.21,96.13,96.14,13250.0,83.2227,83.2314,83.1622,83.1708,13250.0
2017-03-01 13:45:00,96.13,96.23,96.12,96.23,28866.0,83.1622,83.2487,83.1535,83.2487,28866.0
2017-03-01 13:50:00,96.22,96.38,96.22,96.36,17152.0,83.24,83.3785,83.24,83.3612,17152.0
2017-03-01 13:55:00,96.37,96.41,96.33,96.34,31105.0,83.3698,83.4044,83.3352,83.3439,31105.0
2017-03-01 14:00:00,96.34,96.36,96.22,96.28,17031.0,83.3439,83.3612,83.24,83.292,17031.0
2017-03-01 14:05:00,96.3,96.43,96.29,96.4,21281.0,83.3093,83.4217,83.3006,83.3958,21281.0
2017-03-01 14:10:00,96.39,96.5,96.39,96.5,68942.0,83.3871,83.4823,83.3871,83.4823,68942.0
2017-03-01 14:15:00,96.49,96.78,96.49,96.72,41014.0,83.4736,83.7245,83.4736,83.6726,41014.0
2017-03-01 14:20:00,96.72,96.86,96.71,96.85,43072.0,83.6726,83.7937,83.6639,83.7851,43072.0
2017-03-01 14:25:00,96.85,96.86,96.67,96.71,30343.0,83.7851,83.7937,83.6293,83.6639,30343.0
2017-03-01 14:30:00,96.71,96.73,96.62,96.63,25652.0,83.6639,83.6812,83.5861,83.5947,25652.0
2017-03-01 14:35:00,96.63,96.65,96.54,96.55,20480.0,83.5947,83.612,83.5169,83.5255,20480.0
2017-03-01 14:40:00,96.56,96.57,96.51,96.55,15724.0,83.5342,83.5428,83.4909,83.5255,15724.0
2017-03-01 14:45:00,96.56,96.59,96.53,96.58,18526.0,83.5342,83.5601,83.5082,83.5515,18526.0
2017-03-01 14:50:00,96.58,96.61,96.55,96.59,16730.0,83.5515,83.5774,83.5255,83.5601,16730.0
2017-03-01 14:55:00,96.6,96.7,96.6,96.64,25696.0,83.5688,83.6553,83.5688,83.6034,25696.0
2017-03-01 15:00:00,96.62,96.63,96.5,96.57,22231.0,83.5861,83.5947,83.4823,83.5428,22231.0
2017-03-01 15:05:00,96.57,96.6,96.53,96.54,18249.0,83.5428,83.5688,83.5082,83.5169,18249.0
2017-03-01 15:10:00,96.54,96.67,96.53,96.59,34186.0,83.5169,83.6293,83.5082,83.5601,34186.0
2017-03-01 15:15:00,96.57,96.6,96.5,96.54,22143.0,83.5428,83.5688,83.4823,83.5169,22143.0
2017-03-01 15:20:00,96.54,96.55,96.46,96.51,28891.0,83.5169,83.5255,83.4477,83.4909,28891.0
2017-03-01 15:25:00,96.49,96.49,96.36,96.39,34155.0,83.4736,83.4736,83.3612,83.3871,34155.0
2017-03-01 15:30:00,96.38,96.38,96.35,96.35,42288.0,83.3785,83.3785,83.3525,83.3525,42288.0
2017-03-01 15:35:00,96.36,96.36,96.3,96.31,59884.0,83.3612,83.3612,83.3093,83.3179,59884.0
2017-03-01 15:40:00,96.31,96.34,96.3,96.33,43515.0,83.3179,83.3439,83.3093,83.3352,43515.0
2017-03-01 15:45:00,96.33,96.34,96.27,96.28,57895.0,83.3352,83.3439,83.2833,83.292,57895.0
2017-03-01 15:50:00,96.29,96.33,96.11,96.13,120178.0,83.3006,83.3352,83.1449,83.1622,120178.0
2017-03-01 15:55:00,96.14,96.2,96.1,96.1,131677.0,83.1708,83.2227,83.1362,83.1362,131677.0
2017-03-02 09:30:00,96.21,96.33,95.7,95.79,44040.0,83.2314,83.3352,82.7902,82.8681,44040.0
2017-03-02 09:35:00,95.69,95.69,95.45,95.62,14063.0,82.7815,82.7815,82.5739,82.721,14063.0
2017-03-02 09:40:00,95.56,95.78,95.48,95.58,13253.0,82.6691,82.8594,82.5999,82.6864,13253.0
2017-03-02 09:45:00,95.55,95.7,95.41,95.44,10430.0,82.6604,82.7902,82.5393,82.5653,10430.0
2017-03-02 09:50:00,95.42,95.47,95.36,95.37,11861.0,82.548,82.5912,82.4961,82.5047,11861.0
2017-03-02 09:55:00,95.4,95.63,95.38,95.63,7686.0,82.5307,82.7296,82.5134,82.7296,7686.0
2017-03-02 10:00:00,95.59,95.59,95.36,95.37,10643.0,82.695,82.695,82.4961,82.5047,10643.0
2017-03-02 10:05:00,95.37,95.44,95.18,95.21,15806.0,82.5047,82.5653,82.3403,82.3663,15806.0
2017-03-02 10:10:00,95.2,95.2,95.06,95.16,8056.0,82.3576,82.3576,82.2365,82.323,8056.0
2017-03-02 10:15:00,95.12,95.29,95.11,95.19,6922.0,82.2884,82.4355,82.2798,82.349,6922.0
2017-03-02 10:20:00,95.17,95.32,95.14,95.32,11311.0,82.3317,82.4615,82.3057,82.4615,11311.0
2017-03-02 10:25:00,95.29,95.32,95.23,95.27,9988.0,82.4355,82.4615,82.3836,82.4182,9988.0
2017-03-02 10:30:00,95.27,95.31,95.15,95.15,9956.0,82.4182,82.4528,82.3144,82.3144,9956.0
2017-03-02 10:35:00,95.15,95.21,95.1,95.19,12510.0,82.3144,82.3663,82.2711,82.349,12510.0
2017-03-02 10:40:00,95.17,95.25,95.12,95.25,10193.0,82.3317,82.4009,82.2884,82.4009,10193.0
2017-03-02 10:45:00,95.24,95.26,95.22,95.23,4547.0,82.3922,82.4095,82.3749,82.3836,4547.0
2017-03-02 10:50:00,95.21,95.35,95.17,95.34,14637.0,82.3663,82.4874,82.3317,82.4788,14637.0
2017-03-02 10:55:00,95.31,95.31,95.17,95.2,21916.0,82.4528,82.4528,82.3317,82.3576,21916.0
2017-03-02 11:00:00,95.21,95.24,95.14,95.19,20601.0,82.3663,82.3922,82.3057,82.349,20601.0
2017-03-02 11:05:00,95.16,95.16,95.03,95.06,17082.0,82.323,82.323,82.2106,82.2365,17082.0
2017-03-02 11:10:00,95.04,95.07,94.95,95.03,15838.0,82.2192,82.2452,82.1414,82.2106,15838.0
2017-03-02 11:15:00,95.04,95.05,95.0,95.0,7172.0,82.2192,82.2279,82.1846,82.1846,7172.0
2017-03-02 11:20:00,95.03,95.13,95.02,95.1,6952.0,82.2106,82.2971,82.2019,82.2711,6952.0
2017-03-02 11:25:00,95.09,95.1,94.87,94.89,15893.0,82.2625,82.2711,82.0722,82.0895,15893.0
2017-03-02 11:30:00,94.9,94.95,94.84,94.84,25872.0,82.0981,82.1414,82.0462,82.0462,25872.0
2017-03-02 11:35:00,94.86,94.87,94.82,94.86,7877.0,82.0635,82.0722,82.0289,82.0635,7877.0
2017-03-02 11:40:00,94.86,94.9,94.84,94.88,6530.0,82.0635,82.0981,82.0462,82.0808,6530.0
2017-03-02 11:45:00,94.88,94.97,94.87,94.95,4685.0,82.0808,82.1587,82.0722,82.1414,4685.0
2017-03-02 11:50:00,94.97,94.97,94.89,94.9,9390.0,82.1587,82.1587,82.0895,82.0981,9390.0
2017-03-02 11:55:00,94.9,95.0,94.9,95.0,18783.0,82.0981,82.1846,82.0981,82.1846,18783.0
2017-03-02 12:00:00,95.0,95.04,94.97,95.0,11237.0,82.1846,82.2192,82.1587,82.1846,11237.0
2017-03-02 12:05:00,94.98,95.03,94.95,95.03,16400.0,82.1673,82.2106,82.1414,82.2106,16400.0
2017-03-02 12:10:00,95.02,95.03,94.96,94.98,3195.0,82.2019,82.2106,82.15,82.1673,3195.0
2017-03-02 12:15:00,94.98,95.07,94.97,95.03,6955.0,82.1673,82.2452,82.1587,82.2106,6955.0
2017-03-02 12:20:00,95.01,95.02,94.91,94.91,4473.0,82.1933,82.2019,82.1068,82.1068,4473.0
2017-03-02 12:25:00,94.93,94.98,94.92,94.97,3306.0,82.1241,82.1673,82.1154,82.1587,3306.0
2017-03-02 12:30:00,94.97,95.05,94.97,95.02,8201.0,82.1587,82.2279,82.1587,82.2019,8201.0
2017-03-02 12:35:00,95.01,95.12,95.0,95.11,10650.0,82.1933,82.2884,82.1846,82.2798,10650.0
2017-03-02 12:40:00,95.14,95.14,95.04,95.06,7978.0,82.3057,82.3057,82.2192,82.2365,7978.0
2017-03-02 12:45:00,95.07,95.09,94.99,95.01,6957.0,82.2452,82.2625,82.176,82.1933,6957.0
2017-03-02 12:50:00,95.01,95.05,95.0,95.02,12350.0,82.1933,82.2279,82.1846,82.2019,12350.0
2017-03-02 12:55:00,95.03,95.09,95.01,95.01,8814.0,82.2106,82.2625,82.1933,82.1933,8814.0
2017-03-02 13:00:00,94.99,95.0,94.94,94.95,7529.0,82.176,82.1846,82.1327,82.1414,7529.0
2017-03-02 13:05:00,94.95,95.03,94.93,94.98,9346.0,82.1414,82.2106,82.1241,82.1673,9346.0
2017-03-02 13:10:00,94.97,94.97,94.9,94.91,10168.0,82.1587,82.1587,82.0981,82.1068,10168.0
2017-03-02 13:15:00,94.92,94.97,94.9,94.97,10188.0,82.1154,82.1587,82.0981,82.1587,10188.0
2017-03-02 13:20:00,94.95,95.01,94.94,94.97,6204.0,82.1414,82.1933,82.1327,82.1587,6204.0
2017-03-02 13:25:00,94.99,95.07,94.98,95.06,11573.0,82.176,82.2452,82.1673,82.2365,11573.0
2017-03-02 13:30:00,95.06,95.1,95.0,95.01,27735.0,82.2365,82.2711,82.1846,82.1933,27735.0
2017-03-02 13:35:00,95.0,95.03,94.91,94.94,7142.0,82.1846,82.2106,82.1068,82.1327,7142.0
2017-03-02 13:40:00,94.93,94.95,94.89,94.94,7666.0,82.1241,82.1414,82.0895,82.1327,7666.0
2017-03-02 13:45:00,94.94,94.97,94.91,94.97,7011.0,82.1327,82.1587,82.1068,82.1587,7011.0
2017-03-02 13:50:00,94.95,94.96,94.83,94.94,8354.0,82.1414,82.15,82.0376,82.1327,8354.0
2017-03-02 13:55:00,94.92,94.98,94.91,94.93,6890.0,82.1154,82.1673,82.1068,82.1241,6890.0
2017-03-02 14:00:00,94.91,95.0,94.85,95.0,39747.0,82.1068,82.1846,82.0549,82.1846,39747.0
2017-03-02 14:05:00,95.02,95.02,94.88,94.88,15526.0,82.2019,82.2019,82.0808,82.0808,15526.0
2017-03-02 14:10:00,94.9,94.9,94.78,94.85,9198.0,82.0981,82.0981,81.9943,82.0549,9198.0
2017-03-02 14:15:00,94.84,94.84,94.68,94.69,9947.0,82.0462,82.0462,81.9078,81.9164,9947.0
2017-03-02 14:20:00,94.69,94.77,94.66,94.67,14860.0,81.9164,81.9856,81.8905,81.8991,14860.0
2017-03-02 14:25:00,94.66,94.81,94.65,94.77,20367.0,81.8905,82.0203,81.8818,81.9856,20367.0
2017-03-02 14:30:00,94.75,94.87,94.74,94.81,10139.0,81.9683,82.0722,81.9597,82.0203,10139.0
2017-03-02 14:35:00,94.83,94.84,94.73,94.84,12484.0,82.0376,82.0462,81.951,82.0462,12484.0
2017-03-02 14:40:00,94.86,94.86,94.71,94.72,10404.0,82.0635,82.0635,81.9337,81.9424,10404.0
2017-03-02 14:45:00,94.71,94.82,94.69,94.78,12825.0,81.9337,82.0289,81.9164,81.9943,12825.0
2017-03-02 14:50:00,94.79,94.79,94.66,94.68,8506.0,82.0029,82.0029,81.8905,81.9078,8506.0
2017-03-02 14:55:00,94.69,94.73,94.69,94.69,11682.0,81.9164,81.951,81.9164,81.9164,11682.0
2017-03-02 15:00:00,94.68,94.68,94.56,94.58,15118.0,81.9078,81.9078,81.804,81.8213,15118.0
2017-03-02 15:05:00,94.57,94.58,94.52,94.53,8441.0,81.8126,81.8213,81.7694,81.778,8441.0
2017-03-02 15:10:00,94.52,94.55,94.48,94.49,11795.0,81.7694,81.7953,81.7348,81.7434,11795.0
2017-03-02 15:15:00,94.48,94.5,94.43,94.49,16827.0,81.7348,81.7521,81.6915,81.7434,16827.0
2017-03-02 15:20:00,94.48,94.66,94.48,94.66,15852.0,81.7348,81.8905,81.7348,81.8905,15852.0
2017-03-02 15:25:00,94.64,94.66,94.55,94.64,20555.0,81.8732,81.8905,81.7953,81.8732,20555.0
2017-03-02 15:30:00,94.62,94.62,94.52,94.53,14600.0,81.8559,81.8559,81.7694,81.778,14600.0
2017-03-02 15:35:00,94.54,94.65,94.53,94.59,17879.0,81.7867,81.8818,81.778,81.8299,17879.0
2017-03-02 15:40:00,94.59,94.6,94.34,94.41,39217.0,81.8299,81.8386,81.6137,81.6742,39217.0
2017-03-02 15:45:00,94.39,94.48,94.34,94.34,54271.0,81.6569,81.7348,81.6137,81.6137,54271.0
2017-03-02 15:50:00,94.34,94.42,94.31,94.36,54257.0,81.6137,81.6829,81.5877,81.631,54257.0
2017-03-02 15:55:00,94.36,94.41,94.28,94.32,85431.0,81.631,81.6742,81.5617,81.5964,85431.0
2017-03-03 09:30:00,94.19,94.64,94.01,94.31,50528.0,81.4839,81.8732,81.3282,81.5877,50528.0
2017-03-03 09:35:00,94.3,94.45,93.93,94.06,77235.0,81.5791,81.7088,81.259,81.3714,77235.0
2017-03-03 09:40:00,94.08,94.17,93.95,94.07,53872.0,81.3887,81.4666,81.2763,81.3801,53872.0
2017-03-03 09:45:00,94.05,94.16,93.82,93.86,30308.0,81.3628,81.4579,81.1638,81.1984,30308.0
2017-03-03 09:50:00,93.88,94.05,93.68,93.73,30537.0,81.2157,81.3628,81.0427,81.0859,30537.0
2017-03-03 09:55:00,93.74,93.77,93.33,93.42,50459.0,81.0946,81.1205,80.7399,80.8178,50459.0
2017-03-03 10:00:00,93.45,93.85,93.35,93.77,50998.0,80.8437,81.1898,80.7572,81.1205,50998.0
2017-03-03 10:05:00,93.77,93.91,93.69,93.8,46613.0,81.1205,81.2417,81.0513,81.1465,46613.0
2017-03-03 10:10:00,93.79,93.86,93.72,93.79,26028.0,81.1378,81.1984,81.0773,81.1378,26028.0
2017-03-03 10:15:00,93.82,93.93,93.77,93.87,27208.0,81.1638,81.259,81.1205,81.2071,27208.0
2017-03-03 10:20:00,93.81,93.81,93.49,93.73,13465.0,81.1552,81.1552,80.8783,81.0859,13465.0
2017-03-03 10:25:00,93.71,93.72,93.6,93.63,9648.0,81.0686,81.0773,80.9735,80.9994,9648.0
2017-03-03 10:30:00,93.65,93.65,93.42,93.42,15340.0,81.0167,81.0167,80.8178,80.8178,15340.0
2017-03-03 10:35:00,93.45,93.7,93.44,93.69,18596.0,80.8437,81.06,80.8351,81.0513,18596.0
2017-03-03 10:40:00,93.7,93.71,93.59,93.7,24867.0,81.06,81.0686,80.9648,81.06,24867.0
2017-03-03 10:45:00,93.7,93.74,93.67,93.74,16999.0,81.06,81.0946,81.034,81.0946,16999.0
2017-03-03 10:50:00,93.74,93.88,93.68,93.84,56358.0,81.0946,81.2157,81.0427,81.1811,56358.0
2017-03-03 10:55:00,93.85,93.88,93.63,93.63,9888.0,81.1898,81.2157,80.9994,80.9994,9888.0
2017-03-03 11:00:00,93.61,93.73,93.58,93.72,13095.0,80.9821,81.0859,80.9562,81.0773,13095.0
2017-03-03 11:05:00,93.75,93.82,93.7,93.7,11144.0,81.1032,81.1638,81.06,81.06,11144.0
2017-03-03 11:10:00,93.71,93.87,93.69,93.76,15150.0,81.0686,81.2071,81.0513,81.1119,15150.0
2017-03-03 11:15:00,93.75,93.81,93.75,93.8,9814.0,81.1032,81.1552,81.1032,81.1465,9814.0
2017-03-03 11:20:00,93.8,93.83,93.72,93.73,19349.0,81.1465,81.1725,81.0773,81.0859,19349.0
2017-03-03 11:25:00,93.74,93.76,93.68,93.71,13178.0,81.0946,81.1119,81.0427,81.0686,13178.0
2017-03-03 11:30:00,93.69,93.8,93.66,93.75,14946.0,81.0513,81.1465,81.0254,81.1032,14946.0
2017-03-03 11:35:00,93.78,93.78,93.66,93.74,9502.0,81.1292,81.1292,81.0254,81.0946,9502.0
2017-03-03 11:40:00,93.74,93.79,93.66,93.68,10605.0,81.0946,81.1378,81.0254,81.0427,10605.0
2017-03-03 11:45:00,93.68,93.69,93.6,93.62,11792.0,81.0427,81.0513,80.9735,80.9908,11792.0
2017-03-03 11:50:00,93.62,93.73,93.62,93.68,17553.0,80.9908,81.0859,80.9908,81.0427,17553.0
2017-03-03 11:55:00,93.67,93.69,93.6,93.69,9727.0,81.034,81.0513,80.9735,81.0513,9727.0
2017-03-03 12:00:00,93.67,93.77,93.67,93.75,16613.0,81.034,81.1205,81.034,81.1032,16613.0
2017-03-03 12:05:00,93.75,93.82,93.75,93.8,13173.0,81.1032,81.1638,81.1032,81.1465,13173.0
2017-03-03 12:10:00,93.78,93.8,93.72,93.75,19846.0,81.1292,81.1465,81.0773,81.1032,19846.0
2017-03-03 12:15:00,93.75,93.77,93.68,93.69,14139.0,81.1032,81.1205,81.0427,81.0513,14139.0
2017-03-03 12:20:00,93.68,93.75,93.68,93.72,17826.0,81.0427,81.1032,81.0427,81.0773,17826.0
2017-03-03 12:25:00,93.71,93.78,93.71,93.78,14616.0,81.0686,81.1292,81.0686,81.1292,14616.0
2017-03-03 12:30:00,93.76,93.92,93.75,93.89,16833.0,81.1119,81.2503,81.1032,81.2244,16833.0
2017-03-03 12:35:00,93.92,93.92,93.85,93.87,20149.0,81.2503,81.2503,81.1898,81.2071,20149.0
2017-03-03 12:40:00,93.87,94.01,93.87,94.01,12220.0,81.2071,81.3282,81.2071,81.3282,12220.0
2017-03-03 12:45:00,94.01,94.06,94.01,94.02,18455.0,81.3282,81.3714,81.3282,81.3368,18455.0
2017-03-03 12:50:00,94.0,94.01,93.92,93.94,16094.0,81.3195,81.3282,81.2503,81.2676,16094.0
2017-03-03 12:55:00,93.95,93.98,93.92,93.94,6718.0,81.2763,81.3022,81.2503,81.2676,6718.0
2017-03-03 13:00:00,93.93,94.11,93.91,94.03,24698.0,81.259,81.4147,81.2417,81.3455,24698.0
2017-03-03 13:05:00,94.01,94.06,93.9,93.95,21625.0,81.3282,81.3714,81.233,81.2763,21625.0
2017-03-03 13:10:00,93.93,93.94,93.83,93.87,6853.0,81.259,81.2676,81.1725,81.2071,6853.0
2017-03-03 13:15:00,93.85,93.95,93.83,93.83,11992.0,81.1898,81.2763,81.1725,81.1725,11992.0
2017-03-03 13:20:00,93.85,93.85,93.78,93.84,7324.0,81.1898,81.1898,81.1292,81.1811,7324.0
2017-03-03 13:25:00,93.85,93.96,93.83,93.94,21084.0,81.1898,81.2849,81.1725,81.2676,21084.0
2017-03-03 13:30:00,93.97,93.99,93.88,93.88,10213.0,81.2936,81.3109,81.2157,81.2157,10213.0
2017-03-03 13:35:00,93.86,93.89,93.79,93.87,16291.0,81.1984,81.2244,81.1378,81.2071,16291.0
2017-03-03 13:40:00,93.86,94.01,93.86,94.01,7804.0,81.1984,81.3282,81.1984,81.3282,7804.0
2017-03-03 13:45:00,94.02,94.08,93.99,94.04,12755.0,81.3368,81.3887,81.3109,81.3541,12755.0
2017-03-03 13:50:00,94.04,94.04,93.97,93.97,11676.0,81.3541,81.3541,81.2936,81.2936,11676.0
2017-03-03 13:55:00,93.97,94.03,93.91,93.92,10692.0,81.2936,81.3455,81.2417,81.2503,10692.0
2017-03-03 14:00:00,93.9,93.92,93.85,93.86,22787.0,81.233,81.2503,81.1898,81.1984,22787.0
2017-03-03 14:05:00,93.87,93.93,93.84,93.86,38649.0,81.2071,81.259,81.1811,81.1984,38649.0
2017-03-03 14:10:00,93.86,93.99,93.86,93.98,58778.0,81.1984,81.3109,81.1984,81.3022,58778.0
2017-03-03 14:15:00,93.99,94.01,93.83,93.83,21317.0,81.3109,81.3282,81.1725,81.1725,21317.0
2017-03-03 14:20:00,93.83,94.04,93.82,93.98,101238.0,81.1725,81.3541,81.1638,81.3022,101238.0
2017-03-03 14:25:00,93.99,93.99,93.87,93.87,17068.0,81.3109,81.3109,81.2071,81.2071,17068.0
2017-03-03 14:30:00,93.88,93.96,93.88,93.9,20424.0,81.2157,81.2849,81.2157,81.233,20424.0
2017-03-03 14:35:00,93.92,93.94,93.89,93.93,17113.0,81.2503,81.2676,81.2244,81.259,17113.0
2017-03-03 14:40:00,93.94,93.94,93.89,93.91,17537.0,81.2676,81.2676,81.2244,81.2417,17537.0
2017-03-03 14:45:00,93.9,94.01,93.9,93.95,24563.0,81.233,81.3282,81.233,81.2763,24563.0
2017-03-03 14:50:00,93.95,94.0,93.91,93.96,21843.0,81.2763,81.3195,81.2417,81.2849,21843.0
2017-03-03 14:55:00,93.97,94.02,93.94,94.02,22333.0,81.2936,81.3368,81.2676,81.3368,22333.0
2017-03-03 15:00:00,94.02,94.03,93.94,93.95,29123.0,81.3368,81.3455,81.2676,81.2763,29123.0
2017-03-03 15:05:00,93.95,93.97,93.91,93.91,44485.0,81.2763,81.2936,81.2417,81.2417,44485.0
2017-03-03 15:10:00,93.92,94.02,93.92,94.02,54720.0,81.2503,81.3368,81.2503,81.3368,54720.0
2017-03-03 15:15:00,94.03,94.04,93.98,94.01,22862.0,81.3455,81.3541,81.3022,81.3282,22862.0
2017-03-03 15:20:00,94.0,94.17,93.99,94.15,31191.0,81.3195,81.4666,81.3109,81.4493,31191.0
2017-03-03 15:25:00,94.16,94.21,94.14,94.21,24305.0,81.4579,81.5012,81.4406,81.5012,24305.0
2017-03-03 15:30:00,94.21,94.21,94.08,94.13,28910.0,81.5012,81.5012,81.3887,81.432,28910.0
2017-03-03 15:35:00,94.13,94.2,94.13,94.16,26093.0,81.432,81.4925,81.432,81.4579,26093.0
2017-03-03 15:40:00,94.16,94.16,94.08,94.11,29112.0,81.4579,81.4579,81.3887,81.4147,29112.0
2017-03-03 15:45:00,94.1,94.11,93.97,93.97,43937.0,81.406,81.4147,81.2936,81.2936,43937.0
2017-03-03 15:50:00,93.98,93.99,93.94,93.98,106917.0,81.3022,81.3109,81.2676,81.3022,106917.0
2017-03-03 15:55:00,93.99,94.02,93.84,93.93,152118.0,81.3109,81.3368,81.1811,81.259,152118.0
2017-03-06 09:30:00,93.5,93.68,93.05,93.22,55032.0,80.887,81.0427,80.4977,80.6447,55032.0
2017-03-06 09:35:00,93.29,93.37,92.94,93.11,10909.0,80.7053,80.7745,80.4025,80.5496,10909.0
2017-03-06 09:40:00,93.11,93.31,93.04,93.15,6588.0,80.5496,80.7226,80.489,80.5842,6588.0
2017-03-06 09:45:00,93.14,93.31,93.03,93.27,9617.0,80.5755,80.7226,80.4804,80.688,9617.0
2017-03-06 09:50:00,93.25,93.39,93.22,93.37,5696.0,80.6707,80.7918,80.6447,80.7745,5696.0
2017-03-06 09:55:00,93.38,93.4,93.28,93.32,13058.0,80.7832,80.8005,80.6966,80.7313,13058.0
2017-03-06 10:00:00,93.34,93.34,93.1,93.1,12367.0,80.7486,80.7486,80.5409,80.5409,12367.0
2017-03-06 10:05:00,93.1,93.4,93.09,93.4,14448.0,80.5409,80.8005,80.5323,80.8005,14448.0
2017-03-06 10:10:00,93.39,93.44,93.36,93.39,25744.0,80.7918,80.8351,80.7659,80.7918,25744.0
2017-03-06 10:15:00,93.39,93.45,93.31,93.36,28406.0,80.7918,80.8437,80.7226,80.7659,28406.0
2017-03-06 10:20:00,93.36,93.43,93.26,93.4,15358.0,80.7659,80.8264,80.6793,80.8005,15358.0
2017-03-06 10:25:00,93.38,93.41,93.26,93.33,5438.0,80.7832,80.8091,80.6793,80.7399,5438.0
2017-03-06 10:30:00,93.33,93.33,93.15,93.16,8337.0,80.7399,80.7399,80.5842,80.5928,8337.0
2017-03-06 10:35:00,93.12,93.14,92.98,93.01,33477.0,80.5582,80.5755,80.4371,80.4631,33477.0
2017-03-06 10:40:00,92.99,93.02,92.94,92.94,19948.0,80.4458,80.4717,80.4025,80.4025,19948.0
2017-03-06 10:45:00,92.95,93.02,92.95,92.99,19242.0,80.4112,80.4717,80.4112,80.4458,19242.0
2017-03-06 10:50:00,92.99,92.99,92.85,92.86,25604.0,80.4458,80.4458,80.3247,80.3333,25604.0
2017-03-06 10:55:00,92.88,93.01,92.87,92.99,6627.0,80.3506,80.4631,80.342,80.4458,6627.0
2017-03-06 11:00:00,93.0,93.0,92.91,92.98,8050.0,80.4544,80.4544,80.3766,80.4371,8050.0
2017-03-06 11:05:00,92.98,93.14,92.97,92.98,8083.0,80.4371,80.5755,80.4285,80.4371,8083.0
2017-03-06 11:10:00,92.96,93.09,92.92,93.09,4957.0,80.4198,80.5323,80.3852,80.5323,4957.0
2017-03-06 11:15:00,93.07,93.28,93.02,93.21,9641.0,80.515,80.6966,80.4717,80.6361,9641.0
2017-03-06 11:20:00,93.22,93.22,93.06,93.1,18345.0,80.6447,80.6447,80.5063,80.5409,18345.0
2017-03-06 11:25:00,93.08,93.13,93.04,93.04,8908.0,80.5236,80.5669,80.489,80.489,8908.0
2017-03-06 11:30:00,93.01,93.01,92.94,92.96,3800.0,80.4631,80.4631,80.4025,80.4198,3800.0
2017-03-06 11:35:00,92.95,93.04,92.94,92.97,6388.0,80.4112,80.489,80.4025,80.4285,6388.0
2017-03-06 11:40:00,92.96,93.04,92.95,92.98,4235.0,80.4198,80.489,80.4112,80.4371,4235.0
2017-03-06 11:45:00,92.98,93.05,92.95,93.03,6359.0,80.4371,80.4977,80.4112,80.4804,6359.0
2017-03-06 11:50:00,93.06,93.15,93.02,93.02,4160.0,80.5063,80.5842,80.4717,80.4717,4160.0
2017-03-06 11:55:00,92.99,93.08,92.99,93.01,5574.0,80.4458,80.5236,80.4458,80.4631,5574.0
2017-03-06 12:00:00,93.0,93.1,92.98,93.05,6213.0,80.4544,80.5409,80.4371,80.4977,6213.0
2017-03-06 12:05:00,93.05,93.07,92.99,93.01,13832.0,80.4977,80.515,80.4458,80.4631,13832.0
2017-03-06 12:10:00,93.0,93.06,92.98,93.06,2759.0,80.4544,80.5063,80.4371,80.5063,2759.0
2017-03-06 12:15:00,93.04,93.08,93.0,93.0,4859.0,80.489,80.5236,80.4544,80.4544,4859.0
2017-03-06 12:20:00,93.02,93.06,92.93,93.04,7290.0,80.4717,80.5063,80.3939,80.489,7290.0
2017-03-06 12:25:00,93.04,93.11,93.01,93.03,17832.0,80.489,80.5496,80.4631,80.4804,17832.0
2017-03-06 12:30:00,93.03,93.11,93.03,93.05,9572.0,80.4804,80.5496,80.4804,80.4977,9572.0
2017-03-06 12:35:00,93.06,93.07,93.0,93.0,6210.0,80.5063,80.515,80.4544,80.4544,6210.0
2017-03-06 12:40:00,92.99,93.1,92.99,93.09,21651.0,80.4458,80.5409,80.4458,80.5323,21651.0
2017-03-06 12:45:00,93.1,93.11,93.04,93.06,14204.0,80.5409,80.5496,80.489,80.5063,14204.0
2017-03-06 12:50:00,93.04,93.07,92.99,93.06,4800.0,80.489,80.515,80.4458,80.5063,4800.0
2017-03-06 12:55:00,93.07,93.07,93.01,93.03,12366.0,80.515,80.515,80.4631,80.4804,12366.0
2017-03-06 13:00:00,93.03,93.07,93.01,93.06,15318.0,80.4804,80.515,80.4631,80.5063,15318.0
2017-03-06 13:05:00,93.05,93.07,93.0,93.07,26987.0,80.4977,80.515,80.4544,80.515,26987.0
2017-03-06 13:10:00,93.08,93.2,93.07,93.18,21614.0,80.5236,80.6274,80.515,80.6101,21614.0
2017-03-06 13:15:00,93.18,93.18,93.12,93.12,11663.0,80.6101,80.6101,80.5582,80.5582,11663.0
2017-03-06 13:20:00,93.15,93.21,93.15,93.2,19115.0,80.5842,80.6361,80.5842,80.6274,19115.0
2017-03-06 13:25:00,93.2,93.2,93.18,93.19,14604.0,80.6274,80.6274,80.6101,80.6188,14604.0
2017-03-06 13:30:00,93.19,93.19,93.11,93.17,23520.0,80.6188,80.6188,80.5496,80.6015,23520.0
2017-03-06 13:35:00,93.18,93.2,93.13,93.16,16204.0,80.6101,80.6274,80.5669,80.5928,16204.0
2017-03-06 13:40:00,93.16,93.17,93.08,93.09,11843.0,80.5928,80.6015,80.5236,80.5323,11843.0
2017-03-06 13:45:00,93.08,93.08,93.05,93.06,8945.0,80.5236,80.5236,80.4977,80.5063,8945.0
2017-03-06 13:50:00,93.08,93.1,93.05,93.07,16789.0,80.5236,80.5409,80.4977,80.515,16789.0
2017-03-06 13:55:00,93.06,93.1,93.02,93.09,17011.0,80.5063,80.5409,80.4717,80.5323,17011.0
2017-03-06 14:00:00,93.08,93.08,93.04,93.07,9787.0,80.5236,80.5236,80.489,80.515,9787.0
2017-03-06 14:05:00,93.07,93.08,93.03,93.04,18902.0,80.515,80.5236,80.4804,80.489,18902.0
2017-03-06 14:10:00,93.04,93.07,93.03,93.06,10585.0,80.489,80.515,80.4804,80.5063,10585.0
2017-03-06 14:15:00,93.07,93.07,93.04,93.04,9799.0,80.515,80.515,80.489,80.489,9799.0
2017-03-06 14:20:00,93.04,93.1,93.04,93.07,18785.0,80.489,80.5409,80.489,80.515,18785.0
2017-03-06 14:25:00,93.07,93.07,93.0,93.06,44502.0,80.515,80.515,80.4544,80.5063,44502.0
2017-03-06 14:30:00,93.06,93.07,93.03,93.03,13344.0,80.5063,80.515,80.4804,80.4804,13344.0
2017-03-06 14:35:00,93.03,93.11,93.03,93.04,20418.0,80.4804,80.5496,80.4804,80.489,20418.0
2017-03-06 14:40:00,93.04,93.1,93.03,93.1,13439.0,80.489,80.5409,80.4804,80.5409,13439.0
2017-03-06 14:45:00,93.09,93.12,93.07,93.1,12994.0,80.5323,80.5582,80.515,80.5409,12994.0
2017-03-06 14:50:00,93.1,93.18,93.08,93.17,17178.0,80.5409,80.6101,80.5236,80.6015,17178.0
2017-03-06 14:55:00,93.17,93.18,93.08,93.12,29502.0,80.6015,80.6101,80.5236,80.5582,29502.0
2017-03-06 15:00:00,93.13,93.14,93.09,93.1,33224.0,80.5669,80.5755,80.5323,80.5409,33224.0
2017-03-06 15:05:00,93.11,93.16,93.1,93.12,39501.0,80.5496,80.5928,80.5409,80.5582,39501.0
2017-03-06 15:10:00,93.11,93.16,93.1,93.13,44553.0,80.5496,80.5928,80.5409,80.5669,44553.0
2017-03-06 15:15:00,93.13,93.21,93.13,93.2,40276.0,80.5669,80.6361,80.5669,80.6274,40276.0
2017-03-06 15:20:00,93.19,93.22,93.16,93.17,54597.0,80.6188,80.6447,80.5928,80.6015,54597.0
2017-03-06 15:25:00,93.17,93.18,93.13,93.14,10653.0,80.6015,80.6101,80.5669,80.5755,10653.0
2017-03-06 15:30:00,93.13,93.14,93.05,93.1,17756.0,80.5669,80.5755,80.4977,80.5409,17756.0
2017-03-06 15:35:00,93.11,93.29,93.1,93.24,46052.0,80.5496,80.7053,80.5409,80.662,46052.0
2017-03-06 15:40:00,93.25,93.26,93.2,93.24,52170.0,80.6707,80.6793,80.6274,80.662,52170.0
2017-03-06 15:45:00,93.23,93.24,93.15,93.2,41403.0,80.6534,80.662,80.5842,80.6274,41403.0
2017-03-06 15:50:00,93.21,93.21,93.14,93.15,21584.0,80.6361,80.6361,80.5755,80.5842,21584.0
2017-03-06 15:55:00,93.15,93.15,92.97,93.03,111404.0,80.5842,80.5842,80.4285,80.4804,111404.0
2017-03-07 09:30:00,93.07,93.13,92.9,92.91,39739.0,80.515,80.5669,80.3679,80.3766,39739.0
2017-03-07 09:35:00,92.88,92.93,92.62,92.66,23550.0,80.3506,80.3939,80.1257,80.1603,23550.0
2017-03-07 09:40:00,92.67,92.73,92.51,92.62,10939.0,80.1689,80.2208,80.0305,80.1257,10939.0
2017-03-07 09:45:00,92.56,92.62,92.5,92.6,13829.0,80.0738,80.1257,80.0219,80.1084,13829.0
2017-03-07 09:50:00,92.58,92.58,92.48,92.53,8438.0,80.0911,80.0911,80.0046,80.0478,8438.0
2017-03-07 09:55:00,92.57,92.69,92.55,92.66,10916.0,80.0824,80.1862,80.0651,80.1603,10916.0
2017-03-07 10:00:00,92.66,92.79,92.56,92.79,12127.0,80.1603,80.2727,80.0738,80.2727,12127.0
2017-03-07 10:05:00,92.77,92.82,92.73,92.75,8312.0,80.2554,80.2987,80.2208,80.2381,8312.0
2017-03-07 10:10:00,92.74,92.79,92.72,92.77,9973.0,80.2295,80.2727,80.2122,80.2554,9973.0
2017-03-07 10:15:00,92.79,92.85,92.73,92.85,5765.0,80.2727,80.3247,80.2208,80.3247,5765.0
2017-03-07 10:20:00,92.86,92.96,92.79,92.91,17430.0,80.3333,80.4198,80.2727,80.3766,17430.0
2017-03-07 10:25:00,92.93,93.12,92.93,93.1,8445.0,80.3939,80.5582,80.3939,80.5409,8445.0
2017-03-07 10:30:00,93.1,93.34,93.1,93.29,34987.0,80.5409,80.7486,80.5409,80.7053,34987.0
2017-03-07 10:35:00,93.29,93.29,93.14,93.14,12560.0,80.7053,80.7053,80.5755,80.5755,12560.0
2017-03-07 10:40:00,93.13,93.27,93.09,93.21,8036.0,80.5669,80.688,80.5323,80.6361,8036.0
2017-03-07 10:45:00,93.19,93.19,93.04,93.05,8483.0,80.6188,80.6188,80.489,80.4977,8483.0
2017-03-07 10:50:00,93.05,93.1,93.04,93.04,5852.0,80.4977,80.5409,80.489,80.489,5852.0
2017-03-07 10:55:00,93.03,93.07,92.97,93.02,12052.0,80.4804,80.515,80.4285,80.4717,12052.0
2017-03-07 11:00:00,92.98,93.26,92.98,93.26,12174.0,80.4371,80.6793,80.4371,80.6793,12174.0
2017-03-07 11:05:00,93.25,93.25,93.11,93.11,13856.0,80.6707,80.6707,80.5496,80.5496,13856.0
2017-03-07 11:10:00,93.15,93.23,93.12,93.21,12661.0,80.5842,80.6534,80.5582,80.6361,12661.0
2017-03-07 11:15:00,93.22,93.29,93.22,93.29,15330.0,80.6447,80.7053,80.6447,80.7053,15330.0
2017-03-07 11:20:00,93.3,93.31,93.16,93.19,14213.0,80.7139,80.7226,80.5928,80.6188,14213.0
2017-03-07 11:25:00,93.19,93.19,93.0,93.0,8656.0,80.6188,80.6188,80.4544,80.4544,8656.0
2017-03-07 11:30:00,93.0,93.02,92.94,93.01,8205.0,80.4544,80.4717,80.4025,80.4631,8205.0
2017-03-07 11:35:00,93.02,93.06,93.01,93.03,6193.0,80.4717,80.5063,80.4631,80.4804,6193.0
2017-03-07 11:40:00,93.02,93.09,93.01,93.04,5759.0,80.4717,80.5323,80.4631,80.489,5759.0
2017-03-07 11:45:00,93.04,93.15,93.03,93.12,12376.0,80.489,80.5842,80.4804,80.5582,12376.0
2017-03-07 11:50:00,93.11,93.14,93.06,93.06,8272.0,80.5496,80.5755,80.5063,80.5063,8272.0
2017-03-07 11:55:00,93.07,93.08,92.94,92.97,13659.0,80.515,80.5236,80.4025,80.4285,13659.0
2017-03-07 12:00:00,92.98,93.01,92.82,92.85,15486.0,80.4371,80.4631,80.2987,80.3247,15486.0
2017-03-07 12:05:00,92.85,92.89,92.82,92.83,5944.0,80.3247,80.3593,80.2987,80.3074,5944.0
2017-03-07 12:10:00,92.84,92.84,92.75,92.75,17614.0,80.316,80.316,80.2381,80.2381,17614.0
2017-03-07 12:15:00,92.76,92.82,92.72,92.82,26629.0,80.2468,80.2987,80.2122,80.2987,26629.0
2017-03-07 12:20:00,92.81,92.87,92.76,92.76,7746.0,80.29,80.342,80.2468,80.2468,7746.0
2017-03-07 12:25:00,92.75,92.79,92.72,92.77,4876.0,80.2381,80.2727,80.2122,80.2554,4876.0
2017-03-07 12:30:00,92.76,92.76,92.67,92.73,5430.0,80.2468,80.2468,80.1689,80.2208,5430.0
2017-03-07 12:35:00,92.75,92.83,92.75,92.83,5046.0,80.2381,80.3074,80.2381,80.3074,5046.0
2017-03-07 12:40:00,92.83,92.86,92.83,92.85,9595.0,80.3074,80.3333,80.3074,80.3247,9595.0
2017-03-07 12:45:00,92.85,92.86,92.8,92.81,8158.0,80.3247,80.3333,80.2814,80.29,8158.0
2017-03-07 12:50:00,92.8,92.84,92.79,92.79,4465.0,80.2814,80.316,80.2727,80.2727,4465.0
2017-03-07 12:55:00,92.8,92.85,92.79,92.8,4815.0,80.2814,80.3247,80.2727,80.2814,4815.0
2017-03-07 13:00:00,92.82,92.84,92.77,92.77,6304.0,80.2987,80.316,80.2554,80.2554,6304.0
2017-03-07 13:05:00,92.78,92.98,92.78,92.95,12200.0,80.2641,80.4371,80.2641,80.4112,12200.0
2017-03-07 13:10:00,92.95,92.98,92.92,92.94,5799.0,80.4112,80.4371,80.3852,80.4025,5799.0
2017-03-07 13:15:00,92.96,92.97,92.91,92.91,10288.0,80.4198,80.4285,80.3766,80.3766,10288.0
2017-03-07 13:20:00,92.9,92.93,92.9,92.9,2954.0,80.3679,80.3939,80.3679,80.3679,2954.0
2017-03-07 13:25:00,92.91,92.91,92.82,92.86,28000.0,80.3766,80.3766,80.2987,80.3333,28000.0
2017-03-07 13:30:00,92.86,92.96,92.86,92.9,21853.0,80.3333,80.4198,80.3333,80.3679,21853.0
2017-03-07 13:35:00,92.89,92.89,92.75,92.75,7663.0,80.3593,80.3593,80.2381,80.2381,7663.0
2017-03-07 13:40:00,92.73,92.82,92.73,92.76,6430.0,80.2208,80.2987,80.2208,80.2468,6430.0
2017-03-07 13:45:00,92.77,92.8,92.76,92.79,8622.0,80.2554,80.2814,80.2468,80.2727,8622.0
2017-03-07 13:50:00,92.8,92.8,92.74,92.79,6482.0,80.2814,80.2814,80.2295,80.2727,6482.0
2017-03-07 13:55:00,92.78,92.81,92.76,92.78,4652.0,80.2641,80.29,80.2468,80.2641,4652.0
2017-03-07 14:00:00,92.76,92.82,92.76,92.81,4408.0,80.2468,80.2987,80.2468,80.29,4408.0
2017-03-07 14:05:00,92.81,92.86,92.8,92.84,4466.0,80.29,80.3333,80.2814,80.316,4466.0
2017-03-07 14:10:00,92.84,92.94,92.84,92.94,12388.0,80.316,80.4025,80.316,80.4025,12388.0
2017-03-07 14:15:00,92.93,92.97,92.91,92.93,7824.0,80.3939,80.4285,80.3766,80.3939,7824.0
2017-03-07 14:20:00,92.94,93.01,92.93,92.97,26097.0,80.4025,80.4631,80.3939,80.4285,26097.0
2017-03-07 14:25:00,92.97,93.03,92.97,93.01,11121.0,80.4285,80.4804,80.4285,80.4631,11121.0
2017-03-07 14:30:00,93.01,93.01,92.97,92.99,11498.0,80.4631,80.4631,80.4285,80.4458,11498.0
2017-03-07 14:35:00,93.0,93.1,92.96,93.09,7566.0,80.4544,80.5409,80.4198,80.5323,7566.0
2017-03-07 14:40:00,93.1,93.17,93.05,93.08,8752.0,80.5409,80.6015,80.4977,80.5236,8752.0
2017-03-07 14:45:00,93.07,93.1,93.03,93.04,16645.0,80.515,80.5409,80.4804,80.489,16645.0
2017-03-07 14:50:00,93.05,93.11,93.05,93.11,2916.0,80.4977,80.5496,80.4977,80.5496,2916.0
2017-03-07 14:55:00,93.1,93.17,93.1,93.15,17413.0,80.5409,80.6015,80.5409,80.5842,17413.0
2017-03-07 15:00:00,93.14,93.14,93.07,93.07,12757.0,80.5755,80.5755,80.515,80.515,12757.0
2017-03-07 15:05:00,93.07,93.09,93.05,93.05,11400.0,80.515,80.5323,80.4977,80.4977,11400.0
2017-03-07 15:10:00,93.05,93.17,93.04,93.12,14203.0,80.4977,80.6015,80.489,80.5582,14203.0
2017-03-07 15:15:00,93.12,93.12,93.03,93.05,12740.0,80.5582,80.5582,80.4804,80.4977,12740.0
2017-03-07 15:20:00,93.03,93.05,92.99,92.99,7938.0,80.4804,80.4977,80.4458,80.4458,7938.0
2017-03-07 15:25:00,93.0,93.01,92.9,92.93,18403.0,80.4544,80.4631,80.3679,80.3939,18403.0
2017-03-07 15:30:00,92.93,92.97,92.84,92.85,26673.0,80.3939,80.4285,80.316,80.3247,26673.0
2017-03-07 15:35:00,92.84,92.92,92.74,92.74,19268.0,80.316,80.3852,80.2295,80.2295,19268.0
2017-03-07 15:40:00,92.74,92.77,92.63,92.69,26437.0,80.2295,80.2554,80.1343,80.1862,26437.0
2017-03-07 15:45:00,92.69,92.74,92.6,92.7,52473.0,80.1862,80.2295,80.1084,80.1949,52473.0
2017-03-07 15:50:00,92.7,92.72,92.64,92.69,40304.0,80.1949,80.2122,80.143,80.1862,40304.0
2017-03-07 15:55:00,92.7,92.84,92.7,92.82,129675.0,80.1949,80.316,80.1949,80.2987,129675.0
2017-03-08 09:30:00,94.02,94.43,93.45,93.71,90103.0,81.3368,81.6915,80.8437,81.0686,90103.0
2017-03-08 09:35:00,93.87,94.4,93.8,94.14,26090.0,81.2071,81.6656,81.1465,81.4406,26090.0
2017-03-08 09:40:00,94.08,94.16,93.95,93.95,15460.0,81.3887,81.4579,81.2763,81.2763,15460.0
2017-03-08 09:45:00,94.06,94.15,93.91,93.91,18135.0,81.3714,81.4493,81.2417,81.2417,18135.0
2017-03-08 09:50:00,93.92,94.04,93.84,93.88,11837.0,81.2503,81.3541,81.1811,81.2157,11837.0
2017-03-08 09:55:00,93.86,93.91,93.65,93.69,24328.0,81.1984,81.2417,81.0167,81.0513,24328.0
2017-03-08 10:00:00,93.73,93.77,93.53,93.67,8165.0,81.0859,81.1205,80.9129,81.034,8165.0
2017-03-08 10:05:00,93.7,93.73,93.51,93.51,4930.0,81.06,81.0859,80.8956,80.8956,4930.0
2017-03-08 10:10:00,93.48,93.54,93.34,93.49,12642.0,80.8697,80.9216,80.7486,80.8783,12642.0
2017-03-08 10:15:00,93.43,93.54,93.39,93.47,11208.0,80.8264,80.9216,80.7918,80.861,11208.0
2017-03-08 10:20:00,93.47,93.61,93.42,93.61,8705.0,80.861,80.9821,80.8178,80.9821,8705.0
2017-03-08 10:25:00,93.59,93.72,93.56,93.58,6770.0,80.9648,81.0773,80.9389,80.9562,6770.0
2017-03-08 10:30:00,93.59,93.71,93.57,93.6,7180.0,80.9648,81.0686,80.9475,80.9735,7180.0
2017-03-08 10:35:00,93.62,93.67,93.51,93.55,9532.0,80.9908,81.034,80.8956,80.9302,9532.0
2017-03-08 10:40:00,93.57,93.58,93.47,93.5,7903.0,80.9475,80.9562,80.861,80.887,7903.0
2017-03-08 10:45:00,93.49,93.51,93.28,93.28,13719.0,80.8783,80.8956,80.6966,80.6966,13719.0
2017-03-08 10:50:00,93.23,93.29,93.2,93.29,13918.0,80.6534,80.7053,80.6274,80.7053,13918.0
2017-03-08 10:55:00,93.29,93.29,93.14,93.22,9408.0,80.7053,80.7053,80.5755,80.6447,9408.0
2017-03-08 11:00:00,93.17,93.28,93.14,93.21,12037.0,80.6015,80.6966,80.5755,80.6361,12037.0
2017-03-08 11:05:00,93.21,93.21,92.96,93.0,26798.0,80.6361,80.6361,80.4198,80.4544,26798.0
2017-03-08 11:10:00,92.99,93.03,92.89,93.0,11801.0,80.4458,80.4804,80.3593,80.4544,11801.0
2017-03-08 11:15:00,93.0,93.13,92.97,92.99,31649.0,80.4544,80.5669,80.4285,80.4458,31649.0
2017-03-08 11:20:00,93.04,93.09,92.88,92.88,44307.0,80.489,80.5323,80.3506,80.3506,44307.0
2017-03-08 11:25:00,92.91,93.21,92.9,93.15,45373.0,80.3766,80.6361,80.3679,80.5842,45373.0
2017-03-08 11:30:00,93.15,93.15,92.92,92.98,26812.0,80.5842,80.5842,80.3852,80.4371,26812.0
2017-03-08 11:35:00,92.96,92.98,92.85,92.85,27188.0,80.4198,80.4371,80.3247,80.3247,27188.0
2017-03-08 11:40:00,92.86,92.97,92.82,92.83,9678.0,80.3333,80.4285,80.2987,80.3074,9678.0
2017-03-08 11:45:00,92.82,92.94,92.69,92.93,9792.0,80.2987,80.4025,80.1862,80.3939,9792.0
2017-03-08 11:50:00,92.93,92.93,92.71,92.71,23849.0,80.3939,80.3939,80.2035,80.2035,23849.0
2017-03-08 11:55:00,92.73,92.86,92.73,92.84,17962.0,80.2208,80.3333,80.2208,80.316,17962.0
2017-03-08 12:00:00,92.86,92.94,92.81,92.88,29499.0,80.3333,80.4025,80.29,80.3506,29499.0
2017-03-08 12:05:00,92.9,92.93,92.85,92.87,19459.0,80.3679,80.3939,80.3247,80.342,19459.0
2017-03-08 12:10:00,92.85,92.99,92.85,92.9,11853.0,80.3247,80.4458,80.3247,80.3679,11853.0
2017-03-08 12:15:00,92.89,92.96,92.87,92.92,28558.0,80.3593,80.4198,80.342,80.3852,28558.0
2017-03-08 12:20:00,92.94,93.02,92.9,93.02,15689.0,80.4025,80.4717,80.3679,80.4717,15689.0
2017-03-08 12:25:00,93.02,93.08,93.0,93.07,27887.0,80.4717,80.5236,80.4544,80.515,27887.0
2017-03-08 12:30:00,93.09,93.21,93.07,93.21,7047.0,80.5323,80.6361,80.515,80.6361,7047.0
2017-03-08 12:35:00,93.2,93.23,93.0,93.03,20578.0,80.6274,80.6534,80.4544,80.4804,20578.0
2017-03-08 12:40:00,93.04,93.08,92.96,92.99,8406.0,80.489,80.5236,80.4198,80.4458,8406.0
2017-03-08 12:45:00,92.98,93.13,92.96,93.08,4937.0,80.4371,80.5669,80.4198,80.5236,4937.0
2017-03-08 12:50:00,93.07,93.12,93.05,93.07,7491.0,80.515,80.5582,80.4977,80.515,7491.0
2017-03-08 12:55:00,93.07,93.1,92.99,93.04,26999.0,80.515,80.5409,80.4458,80.489,26999.0
2017-03-08 13:00:00,93.04,93.14,92.99,92.99,10860.0,80.489,80.5755,80.4458,80.4458,10860.0
2017-03-08 13:05:00,93.02,93.05,93.0,93.04,4867.0,80.4717,80.4977,80.4544,80.489,4867.0
2017-03-08 13:10:00,93.02,93.11,93.02,93.08,9971.0,80.4717,80.5496,80.4717,80.5236,9971.0
2017-03-08 13:15:00,93.13,93.19,93.08,93.11,31377.0,80.5669,80.6188,80.5236,80.5496,31377.0
2017-03-08 13:20:00,93.12,93.17,93.07,93.12,4515.0,80.5582,80.6015,80.515,80.5582,4515.0
2017-03-08 13:25:00,93.11,93.12,93.04,93.05,7777.0,80.5496,80.5582,80.489,80.4977,7777.0
2017-03-08 13:30:00,93.06,93.11,93.03,93.1,10362.0,80.5063,80.5496,80.4804,80.5409,10362.0
2017-03-08 13:35:00,93.09,93.1,93.03,93.08,3206.0,80.5323,80.5409,80.4804,80.5236,3206.0
2017-03-08 13:40:00,93.08,93.15,93.06,93.08,4175.0,80.5236,80.5842,80.5063,80.5236,4175.0
2017-03-08 13:45:00,93.1,93.13,93.03,93.05,7369.0,80.5409,80.5669,80.4804,80.4977,7369.0
2017-03-08 13:50:00,93.01,93.01,92.94,92.95,7556.0,80.4631,80.4631,80.4025,80.4112,7556.0
2017-03-08 13:55:00,92.94,93.08,92.92,93.03,7678.0,80.4025,80.5236,80.3852,80.4804,7678.0
2017-03-08 14:00:00,93.03,93.1,93.0,93.04,13514.0,80.4804,80.5409,80.4544,80.489,13514.0
2017-03-08 14:05:00,93.03,93.09,92.9,92.92,12842.0,80.4804,80.5323,80.3679,80.3852,12842.0
2017-03-08 14:10:00,92.9,92.91,92.82,92.83,6236.0,80.3679,80.3766,80.2987,80.3074,6236.0
2017-03-08 14:15:00,92.84,92.89,92.78,92.8,6901.0,80.316,80.3593,80.2641,80.2814,6901.0
2017-03-08 14:20:00,92.77,92.77,92.64,92.69,19702.0,80.2554,80.2554,80.143,80.1862,19702.0
2017-03-08 14:25:00,92.69,92.7,92.56,92.65,20316.0,80.1862,80.1949,80.0738,80.1516,20316.0
2017-03-08 14:30:00,92.67,92.7,92.57,92.69,13653.0,80.1689,80.1949,80.0824,80.1862,13653.0
2017-03-08 14:35:00,92.69,92.78,92.64,92.78,15273.0,80.1862,80.2641,80.143,80.2641,15273.0
2017-03-08 14:40:00,92.8,92.85,92.73,92.77,5600.0,80.2814,80.3247,80.2208,80.2554,5600.0
2017-03-08 14:45:00,92.75,92.91,92.75,92.89,12179.0,80.2381,80.3766,80.2381,80.3593,12179.0
2017-03-08 14:50:00,92.87,92.87,92.8,92.84,6939.0,80.342,80.342,80.2814,80.316,6939.0
2017-03-08 14:55:00,92.85,92.9,92.84,92.86,4639.0,80.3247,80.3679,80.316,80.3333,4639.0
2017-03-08 15:00:00,92.88,92.94,92.83,92.94,9045.0,80.3506,80.4025,80.3074,80.4025,9045.0
2017-03-08 15:05:00,92.93,92.96,92.87,92.89,16420.0,80.3939,80.4198,80.342,80.3593,16420.0
2017-03-08 15:10:00,92.89,92.9,92.72,92.74,27085.0,80.3593,80.3679,80.2122,80.2295,27085.0
2017-03-08 15:15:00,92.74,92.77,92.67,92.7,18471.0,80.2295,80.2554,80.1689,80.1949,18471.0
2017-03-08 15:20:00,92.69,92.72,92.66,92.67,30013.0,80.1862,80.2122,80.1603,80.1689,30013.0
2017-03-08 15:25:00,92.66,92.7,92.57,92.62,41232.0,80.1603,80.1949,80.0824,80.1257,41232.0
2017-03-08 15:30:00,92.62,92.62,92.38,92.39,53828.0,80.1257,80.1257,79.9181,79.9267,53828.0
2017-03-08 15:35:00,92.39,92.46,92.34,92.4,78533.0,79.9267,79.9873,79.8835,79.9354,78533.0
2017-03-08 15:40:00,92.41,92.43,92.28,92.36,46564.0,79.944,79.9613,79.8315,79.9008,46564.0
2017-03-08 15:45:00,92.38,92.47,92.36,92.45,50367.0,79.9181,79.9959,79.9008,79.9786,50367.0
2017-03-08 15:50:00,92.46,92.46,92.32,92.41,58868.0,79.9873,79.9873,79.8661,79.944,58868.0
2017-03-08 15:55:00,92.42,92.46,92.33,92.41,94168.0,79.9527,79.9873,79.8748,79.944,94168.0
2017-03-09 09:30:00,92.77,92.93,92.52,92.66,24577.0,80.2554,80.3939,80.0392,80.1603,24577.0
2017-03-09 09:35:00,92.76,92.96,92.64,92.95,9704.0,80.2468,80.4198,80.143,80.4112,9704.0
2017-03-09 09:40:00,92.89,93.0,92.79,93.0,7172.0,80.3593,80.4544,80.2727,80.4544,7172.0
2017-03-09 09:45:00,93.02,93.18,92.97,93.0,8783.0,80.4717,80.6101,80.4285,80.4544,8783.0
2017-03-09 09:50:00,93.0,93.11,92.94,93.01,4715.0,80.4544,80.5496,80.4025,80.4631,4715.0
2017-03-09 09:55:00,93.1,93.1,92.92,92.99,5694.0,80.5409,80.5409,80.3852,80.4458,5694.0
2017-03-09 10:00:00,92.94,93.26,92.94,93.26,9004.0,80.4025,80.6793,80.4025,80.6793,9004.0
2017-03-09 10:05:00,93.22,93.32,93.2,93.26,7862.0,80.6447,80.7313,80.6274,80.6793,7862.0
2017-03-09 10:10:00,93.29,93.35,93.2,93.29,8390.0,80.7053,80.7572,80.6274,80.7053,8390.0
2017-03-09 10:15:00,93.3,93.33,93.09,93.12,8466.0,80.7139,80.7399,80.5323,80.5582,8466.0
2017-03-09 10:20:00,93.09,93.15,92.98,93.01,10553.0,80.5323,80.5842,80.4371,80.4631,10553.0
2017-03-09 10:25:00,93.02,93.13,92.96,92.99,5227.0,80.4717,80.5669,80.4198,80.4458,5227.0
2017-03-09 10:30:00,92.97,92.97,92.73,92.75,27956.0,80.4285,80.4285,80.2208,80.2381,27956.0
2017-03-09 10:35:00,92.76,92.81,92.63,92.66,37191.0,80.2468,80.29,80.1343,80.1603,37191.0
2017-03-09 10:40:00,92.64,92.64,92.55,92.57,6025.0,80.143,80.143,80.0651,80.0824,6025.0
2017-03-09 10:45:00,92.58,92.59,92.44,92.55,24250.0,80.0911,80.0997,79.97,80.0651,24250.0
2017-03-09 10:50:00,92.53,92.68,92.49,92.63,7719.0,80.0478,80.1776,80.0132,80.1343,7719.0
2017-03-09 10:55:00,92.61,92.73,92.54,92.6,13640.0,80.117,80.2208,80.0565,80.1084,13640.0
2017-03-09 11:00:00,92.65,92.73,92.59,92.61,5583.0,80.1516,80.2208,80.0997,80.117,5583.0
2017-03-09 11:05:00,92.63,92.77,92.63,92.77,5096.0,80.1343,80.2554,80.1343,80.2554,5096.0
2017-03-09 11:10:00,92.76,92.77,92.68,92.68,9489.0,80.2468,80.2554,80.1776,80.1776,9489.0
2017-03-09 11:15:00,92.64,92.68,92.55,92.67,7925.0,80.143,80.1776,80.0651,80.1689,7925.0
2017-03-09 11:20:00,92.64,92.67,92.51,92.53,6704.0,80.143,80.1689,80.0305,80.0478,6704.0
2017-03-09 11:25:00,92.55,92.62,92.55,92.62,24593.0,80.0651,80.1257,80.0651,80.1257,24593.0
2017-03-09 11:30:00,92.64,92.8,92.64,92.73,7635.0,80.143,80.2814,80.143,80.2208,7635.0
2017-03-09 11:35:00,92.76,92.85,92.76,92.85,6299.0,80.2468,80.3247,80.2468,80.3247,6299.0
2017-03-09 11:40:00,92.85,92.97,92.83,92.97,19393.0,80.3247,80.4285,80.3074,80.4285,19393.0
2017-03-09 11:45:00,92.97,93.03,92.95,93.03,8632.0,80.4285,80.4804,80.4112,80.4804,8632.0
2017-03-09 11:50:00,93.02,93.04,92.97,93.01,3546.0,80.4717,80.489,80.4285,80.4631,3546.0
2017-03-09 11:55:00,92.98,92.98,92.8,92.84,6501.0,80.4371,80.4371,80.2814,80.316,6501.0
2017-03-09 12:00:00,92.84,92.88,92.81,92.85,8008.0,80.316,80.3506,80.29,80.3247,8008.0
2017-03-09 12:05:00,92.87,92.9,92.79,92.8,3300.0,80.342,80.3679,80.2727,80.2814,3300.0
2017-03-09 12:10:00,92.82,92.9,92.8,92.89,5572.0,80.2987,80.3679,80.2814,80.3593,5572.0
2017-03-09 12:15:00,92.87,92.9,92.84,92.84,3440.0,80.342,80.3679,80.316,80.316,3440.0
2017-03-09 12:20:00,92.86,92.86,92.76,92.78,4019.0,80.3333,80.3333,80.2468,80.2641,4019.0
2017-03-09 12:25:00,92.78,92.82,92.72,92.75,5421.0,80.2641,80.2987,80.2122,80.2381,5421.0
2017-03-09 12:30:00,92.75,92.78,92.73,92.75,5776.0,80.2381,80.2641,80.2208,80.2381,5776.0
2017-03-09 12:35:00,92.75,92.76,92.71,92.74,2271.0,80.2381,80.2468,80.2035,80.2295,2271.0
2017-03-09 12:40:00,92.73,92.76,92.61,92.66,16532.0,80.2208,80.2468,80.117,80.1603,16532.0
2017-03-09 12:45:00,92.66,92.67,92.59,92.62,16726.0,80.1603,80.1689,80.0997,80.1257,16726.0
2017-03-09 12:50:00,92.64,92.67,92.61,92.63,16911.0,80.143,80.1689,80.117,80.1343,16911.0
2017-03-09 12:55:00,92.63,92.67,92.62,92.65,3910.0,80.1343,80.1689,80.1257,80.1516,3910.0
2017-03-09 13:00:00,92.68,92.69,92.64,92.65,20828.0,80.1776,80.1862,80.143,80.1516,20828.0
2017-03-09 13:05:00,92.65,92.75,92.64,92.68,21268.0,80.1516,80.2381,80.143,80.1776,21268.0
2017-03-09 13:10:00,92.69,92.71,92.68,92.69,6417.0,80.1862,80.2035,80.1776,80.1862,6417.0
2017-03-09 13:15:00,92.69,92.69,92.66,92.68,2539.0,80.1862,80.1862,80.1603,80.1776,2539.0
2017-03-09 13:20:00,92.7,92.74,92.64,92.65,8872.0,80.1949,80.2295,80.143,80.1516,8872.0
2017-03-09 13:25:00,92.66,92.68,92.5,92.5,14756.0,80.1603,80.1776,80.0219,80.0219,14756.0
2017-03-09 13:30:00,92.48,92.49,92.34,92.41,10110.0,80.0046,80.0132,79.8835,79.944,10110.0
2017-03-09 13:35:00,92.38,92.41,92.34,92.34,4187.0,79.9181,79.944,79.8835,79.8835,4187.0
2017-03-09 13:40:00,92.35,92.36,92.31,92.34,11889.0,79.8921,79.9008,79.8575,79.8835,11889.0
2017-03-09 13:45:00,92.34,92.37,92.29,92.34,7608.0,79.8835,79.9094,79.8402,79.8835,7608.0
2017-03-09 13:50:00,92.35,92.36,92.27,92.27,19141.0,79.8921,79.9008,79.8229,79.8229,19141.0
2017-03-09 13:55:00,92.3,92.36,92.29,92.32,11546.0,79.8488,79.9008,79.8402,79.8661,11546.0
2017-03-09 14:00:00,92.34,92.36,92.1,92.1,10545.0,79.8835,79.9008,79.6758,79.6758,10545.0
2017-03-09 14:05:00,92.1,92.27,92.08,92.16,60156.0,79.6758,79.8229,79.6585,79.7277,60156.0
2017-03-09 14:10:00,92.15,92.16,91.97,92.0,9842.0,79.7191,79.7277,79.5634,79.5893,9842.0
2017-03-09 14:15:00,92.02,92.02,91.85,92.0,11811.0,79.6066,79.6066,79.4596,79.5893,11811.0
2017-03-09 14:20:00,92.04,92.19,92.03,92.11,5276.0,79.6239,79.7537,79.6153,79.6845,5276.0
2017-03-09 14:25:00,92.12,92.2,92.12,92.15,4396.0,79.6931,79.7623,79.6931,79.7191,4396.0
2017-03-09 14:30:00,92.12,92.14,92.07,92.07,4229.0,79.6931,79.7104,79.6499,79.6499,4229.0
2017-03-09 14:35:00,92.08,92.09,91.99,92.02,9876.0,79.6585,79.6672,79.5807,79.6066,9876.0
2017-03-09 14:40:00,92.02,92.03,91.89,92.0,12840.0,79.6066,79.6153,79.4942,79.5893,12840.0
2017-03-09 14:45:00,92.0,92.06,91.97,91.97,16824.0,79.5893,79.6412,79.5634,79.5634,16824.0
2017-03-09 14:50:00,91.98,92.02,91.95,91.98,18701.0,79.572,79.6066,79.5461,79.572,18701.0
2017-03-09 14:55:00,91.97,91.97,91.86,91.93,24854.0,79.5634,79.5634,79.4682,79.5288,24854.0
2017-03-09 15:00:00,91.95,91.97,91.89,91.92,17323.0,79.5461,79.5634,79.4942,79.5201,17323.0
2017-03-09 15:05:00,91.89,92.02,91.88,92.02,17289.0,79.4942,79.6066,79.4855,79.6066,17289.0
2017-03-09 15:10:00,92.02,92.09,91.96,92.01,23339.0,79.6066,79.6672,79.5547,79.598,23339.0
2017-03-09 15:15:00,92.01,92.11,92.01,92.11,21260.0,79.598,79.6845,79.598,79.6845,21260.0
2017-03-09 15:20:00,92.12,92.12,92.02,92.04,24806.0,79.6931,79.6931,79.6066,79.6239,24806.0
2017-03-09 15:25:00,92.05,92.16,92.05,92.16,19081.0,79.6326,79.7277,79.6326,79.7277,19081.0
2017-03-09 15:30:00,92.15,92.29,92.14,92.26,24937.0,79.7191,79.8402,79.7104,79.8142,24937.0
2017-03-09 15:35:00,92.26,92.3,92.15,92.16,32668.0,79.8142,79.8488,79.7191,79.7277,32668.0
2017-03-09 15:40:00,92.16,92.22,92.13,92.18,28177.0,79.7277,79.7796,79.7018,79.745,28177.0
2017-03-09 15:45:00,92.17,92.27,92.16,92.21,37276.0,79.7364,79.8229,79.7277,79.771,37276.0
2017-03-09 15:50:00,92.2,92.25,92.18,92.21,31693.0,79.7623,79.8056,79.745,79.771,31693.0
2017-03-09 15:55:00,92.2,92.21,92.09,92.11,124984.0,79.7623,79.771,79.6672,79.6845,124984.0
2017-03-10 09:30:00,92.82,93.0,92.3,92.5,24302.0,80.2987,80.4544,79.8488,80.0219,24302.0
2017-03-10 09:35:00,92.5,92.68,92.42,92.68,9514.0,80.0219,80.1776,79.9527,80.1776,9514.0
2017-03-10 09:40:00,92.61,92.7,92.5,92.5,24396.0,80.117,80.1949,80.0219,80.0219,24396.0
2017-03-10 09:45:00,92.54,92.82,92.52,92.69,51521.0,80.0565,80.2987,80.0392,80.1862,51521.0
2017-03-10 09:50:00,92.69,92.93,92.69,92.85,14955.0,80.1862,80.3939,80.1862,80.3247,14955.0
2017-03-10 09:55:00,92.84,92.98,92.79,92.9,9241.0,80.316,80.4371,80.2727,80.3679,9241.0
2017-03-10 10:00:00,92.95,92.99,92.84,92.87,12777.0,80.4112,80.4458,80.316,80.342,12777.0
2017-03-10 10:05:00,92.87,92.87,92.75,92.84,10645.0,80.342,80.342,80.2381,80.316,10645.0
2017-03-10 10:10:00,92.85,92.9,92.68,92.69,11812.0,80.3247,80.3679,80.1776,80.1862,11812.0
2017-03-10 10:15:00,92.7,92.76,92.63,92.67,24617.0,80.1949,80.2468,80.1343,80.1689,24617.0
2017-03-10 10:20:00,92.66,92.68,92.53,92.57,26961.0,80.1603,80.1776,80.0478,80.0824,26961.0
2017-03-10 10:25:00,92.55,92.57,92.48,92.49,12938.0,80.0651,80.0824,80.0046,80.0132,12938.0
2017-03-10 10:30:00,92.48,92.6,92.44,92.54,38470.0,80.0046,80.1084,79.97,80.0565,38470.0
2017-03-10 10:35:00,92.56,92.6,92.49,92.52,12851.0,80.0738,80.1084,80.0132,80.0392,12851.0
2017-03-10 10:40:00,92.52,92.73,92.47,92.73,17543.0,80.0392,80.2208,79.9959,80.2208,17543.0
2017-03-10 10:45:00,92.74,92.77,92.52,92.56,10182.0,80.2295,80.2554,80.0392,80.0738,10182.0
2017-03-10 10:50:00,92.53,92.67,92.52,92.56,8198.0,80.0478,80.1689,80.0392,80.0738,8198.0
2017-03-10 10:55:00,92.56,92.56,92.32,92.35,4339.0,80.0738,80.0738,79.8661,79.8921,4339.0
2017-03-10 11:00:00,92.32,92.45,92.17,92.22,10572.0,79.8661,79.9786,79.7364,79.7796,10572.0
2017-03-10 11:05:00,92.21,92.32,92.13,92.29,4030.0,79.771,79.8661,79.7018,79.8402,4030.0
2017-03-10 11:10:00,92.3,92.32,92.2,92.26,4153.0,79.8488,79.8661,79.7623,79.8142,4153.0
2017-03-10 11:15:00,92.24,92.25,92.13,92.2,18861.0,79.7969,79.8056,79.7018,79.7623,18861.0
2017-03-10 11:20:00,92.2,92.33,92.15,92.29,11700.0,79.7623,79.8748,79.7191,79.8402,11700.0
2017-03-10 11:25:00,92.31,92.37,92.27,92.27,8154.0,79.8575,79.9094,79.8229,79.8229,8154.0
2017-03-10 11:30:00,92.3,92.34,92.21,92.25,3640.0,79.8488,79.8835,79.771,79.8056,3640.0
2017-03-10 11:35:00,92.21,92.3,92.18,92.24,15600.0,79.771,79.8488,79.745,79.7969,15600.0
2017-03-10 11:40:00,92.2,92.24,92.17,92.18,8150.0,79.7623,79.7969,79.7364,79.745,8150.0
2017-03-10 11:45:00,92.16,92.29,92.12,92.21,10477.0,79.7277,79.8402,79.6931,79.771,10477.0
2017-03-10 11:50:00,92.22,92.27,92.19,92.26,9111.0,79.7796,79.8229,79.7537,79.8142,9111.0
2017-03-10 11:55:00,92.26,92.32,92.18,92.19,9642.0,79.8142,79.8661,79.745,79.7537,9642.0
2017-03-10 12:00:00,92.19,92.24,92.13,92.14,12670.0,79.7537,79.7969,79.7018,79.7104,12670.0
2017-03-10 12:05:00,92.14,92.25,92.13,92.23,13800.0,79.7104,79.8056,79.7018,79.7883,13800.0
2017-03-10 12:10:00,92.24,92.31,92.22,92.31,5551.0,79.7969,79.8575,79.7796,79.8575,5551.0
2017-03-10 12:15:00,92.29,92.39,92.28,92.28,5999.0,79.8402,79.9267,79.8315,79.8315,5999.0
2017-03-10 12:20:00,92.3,92.35,92.28,92.35,5016.0,79.8488,79.8921,79.8315,79.8921,5016.0
2017-03-10 12:25:00,92.35,92.38,92.32,92.32,5283.0,79.8921,79.9181,79.8661,79.8661,5283.0
2017-03-10 12:30:00,92.32,92.33,92.24,92.25,11473.0,79.8661,79.8748,79.7969,79.8056,11473.0
2017-03-10 12:35:00,92.24,92.24,92.18,92.21,3967.0,79.7969,79.7969,79.745,79.771,3967.0
2017-03-10 12:40:00,92.21,92.21,92.02,92.09,7351.0,79.771,79.771,79.6066,79.6672,7351.0
2017-03-10 12:45:00,92.09,92.16,92.07,92.11,5972.0,79.6672,79.7277,79.6499,79.6845,5972.0
2017-03-10 12:50:00,92.11,92.11,91.89,91.92,14619.0,79.6845,79.6845,79.4942,79.5201,14619.0
2017-03-10 12:55:00,91.93,91.97,91.82,91.97,14166.0,79.5288,79.5634,79.4336,79.5634,14166.0
2017-03-10 13:00:00,91.98,92.02,91.89,91.89,5411.0,79.572,79.6066,79.4942,79.4942,5411.0
2017-03-10 13:05:00,91.87,91.87,91.57,91.75,23301.0,79.4769,79.4769,79.2173,79.373,23301.0
2017-03-10 13:10:00,91.77,91.78,91.7,91.75,24942.0,79.3903,79.399,79.3298,79.373,24942.0
2017-03-10 13:15:00,91.78,91.88,91.75,91.75,6375.0,79.399,79.4855,79.373,79.373,6375.0
2017-03-10 13:20:00,91.8,91.84,91.78,91.8,6397.0,79.4163,79.4509,79.399,79.4163,6397.0
2017-03-10 13:25:00,91.79,91.79,91.7,91.75,10076.0,79.4076,79.4076,79.3298,79.373,10076.0
2017-03-10 13:30:00,91.73,91.76,91.62,91.65,7003.0,79.3557,79.3817,79.2606,79.2865,7003.0
2017-03-10 13:35:00,91.66,91.73,91.64,91.71,9099.0,79.2952,79.3557,79.2779,79.3384,9099.0
2017-03-10 13:40:00,91.69,91.77,91.68,91.7,13503.0,79.3211,79.3903,79.3125,79.3298,13503.0
2017-03-10 13:45:00,91.7,91.85,91.7,91.85,5185.0,79.3298,79.4596,79.3298,79.4596,5185.0
2017-03-10 13:50:00,91.87,91.96,91.82,91.92,5801.0,79.4769,79.5547,79.4336,79.5201,5801.0
2017-03-10 13:55:00,91.92,91.92,91.87,91.9,19503.0,79.5201,79.5201,79.4769,79.5028,19503.0
2017-03-10 14:00:00,91.93,91.97,91.81,91.92,8261.0,79.5288,79.5634,79.4249,79.5201,8261.0
2017-03-10 14:05:00,91.92,92.03,91.87,92.03,45846.0,79.5201,79.6153,79.4769,79.6153,45846.0
2017-03-10 14:10:00,92.02,92.1,91.94,92.1,54364.0,79.6066,79.6758,79.5374,79.6758,54364.0
2017-03-10 14:15:00,92.1,92.26,92.09,92.19,14186.0,79.6758,79.8142,79.6672,79.7537,14186.0
2017-03-10 14:20:00,92.22,92.26,92.19,92.2,14808.0,79.7796,79.8142,79.7537,79.7623,14808.0
2017-03-10 14:25:00,92.21,92.22,92.16,92.17,6911.0,79.771,79.7796,79.7277,79.7364,6911.0
2017-03-10 14:30:00,92.18,92.18,92.11,92.16,14926.0,79.745,79.745,79.6845,79.7277,14926.0
2017-03-10 14:35:00,92.14,92.25,92.12,92.22,6259.0,79.7104,79.8056,79.6931,79.7796,6259.0
2017-03-10 14:40:00,92.23,92.28,92.21,92.27,6290.0,79.7883,79.8315,79.771,79.8229,6290.0
2017-03-10 14:45:00,92.26,92.27,92.18,92.2,6723.0,79.8142,79.8229,79.745,79.7623,6723.0
2017-03-10 14:50:00,92.22,92.24,92.18,92.19,9982.0,79.7796,79.7969,79.745,79.7537,9982.0
2017-03-10 14:55:00,92.17,92.17,92.05,92.11,18838.0,79.7364,79.7364,79.6326,79.6845,18838.0
2017-03-10 15:00:00,92.1,92.2,92.1,92.18,10724.0,79.6758,79.7623,79.6758,79.745,10724.0
2017-03-10 15:05:00,92.18,92.19,92.05,92.05,12071.0,79.745,79.7537,79.6326,79.6326,12071.0
2017-03-10 15:10:00,92.06,92.17,92.03,92.13,11358.0,79.6412,79.7364,79.6153,79.7018,11358.0
2017-03-10 15:15:00,92.14,92.18,92.08,92.1,11617.0,79.7104,79.745,79.6585,79.6758,11617.0
2017-03-10 15:20:00,92.09,92.13,92.09,92.1,10173.0,79.6672,79.7018,79.6672,79.6758,10173.0
2017-03-10 15:25:00,92.1,92.18,92.08,92.18,23104.0,79.6758,79.745,79.6585,79.745,23104.0
2017-03-10 15:30:00,92.2,92.23,92.16,92.2,17363.0,79.7623,79.7883,79.7277,79.7623,17363.0
2017-03-10 15:35:00,92.2,92.24,92.13,92.14,15261.0,79.7623,79.7969,79.7018,79.7104,15261.0
2017-03-10 15:40:00,92.15,92.16,92.05,92.08,33819.0,79.7191,79.7277,79.6326,79.6585,33819.0
2017-03-10 15:45:00,92.07,92.18,92.03,92.18,45173.0,79.6499,79.745,79.6153,79.745,45173.0
2017-03-10 15:50:00,92.17,92.24,92.14,92.2,50908.0,79.7364,79.7969,79.7104,79.7623,50908.0
2017-03-10 15:55:00,92.2,92.23,92.09,92.22,103566.0,79.7623,79.7883,79.6672,79.7796,103566.0
2017-03-13 09:30:00,92.2,92.25,91.74,92.0,50605.0,79.7623,79.8056,79.3644,79.5893,50605.0
2017-03-13 09:35:00,92.0,92.07,91.92,91.97,13780.0,79.5893,79.6499,79.5201,79.5634,13780.0
2017-03-13 09:40:00,91.95,91.96,91.81,91.9,12900.0,79.5461,79.5547,79.4249,79.5028,12900.0
2017-03-13 09:45:00,91.82,91.98,91.78,91.87,37608.0,79.4336,79.572,79.399,79.4769,37608.0
2017-03-13 09:50:00,91.83,91.92,91.7,91.9,13189.0,79.4422,79.5201,79.3298,79.5028,13189.0
2017-03-13 09:55:00,91.92,92.0,91.86,91.87,8408.0,79.5201,79.5893,79.4682,79.4769,8408.0
2017-03-13 10:00:00,91.86,92.23,91.85,92.2,13484.0,79.4682,79.7883,79.4596,79.7623,13484.0
2017-03-13 10:05:00,92.18,92.27,92.09,92.15,7500.0,79.745,79.8229,79.6672,79.7191,7500.0
2017-03-13 10:10:00,92.17,92.32,92.14,92.22,5356.0,79.7364,79.8661,79.7104,79.7796,5356.0
2017-03-13 10:15:00,92.22,92.41,92.2,92.25,7339.0,79.7796,79.944,79.7623,79.8056,7339.0
2017-03-13 10:20:00,92.22,92.24,92.08,92.18,9044.0,79.7796,79.7969,79.6585,79.745,9044.0
2017-03-13 10:25:00,92.12,92.28,92.1,92.21,12927.0,79.6931,79.8315,79.6758,79.771,12927.0
2017-03-13 10:30:00,92.23,92.36,92.21,92.31,10173.0,79.7883,79.9008,79.771,79.8575,10173.0
2017-03-13 10:35:00,92.28,92.35,92.26,92.26,5927.0,79.8315,79.8921,79.8142,79.8142,5927.0
2017-03-13 10:40:00,92.24,92.32,92.17,92.26,9182.0,79.7969,79.8661,79.7364,79.8142,9182.0
2017-03-13 10:45:00,92.24,92.28,92.22,92.28,7194.0,79.7969,79.8315,79.7796,79.8315,7194.0
2017-03-13 10:50:00,92.27,92.36,92.16,92.17,32467.0,79.8229,79.9008,79.7277,79.7364,32467.0
2017-03-13 10:55:00,92.17,92.3,92.16,92.2,16799.0,79.7364,79.8488,79.7277,79.7623,16799.0
2017-03-13 11:00:00,92.19,92.19,92.07,92.07,20527.0,79.7537,79.7537,79.6499,79.6499,20527.0
2017-03-13 11:05:00,92.09,92.12,92.05,92.09,9808.0,79.6672,79.6931,79.6326,79.6672,9808.0
2017-03-13 11:10:00,92.07,92.12,91.99,92.01,14580.0,79.6499,79.6931,79.5807,79.598,14580.0
2017-03-13 11:15:00,92.01,92.01,91.86,91.89,11182.0,79.598,79.598,79.4682,79.4942,11182.0
2017-03-13 11:20:00,91.88,91.89,91.71,91.71,13643.0,79.4855,79.4942,79.3384,79.3384,13643.0
2017-03-13 11:25:00,91.71,91.74,91.65,91.68,17231.0,79.3384,79.3644,79.2865,79.3125,17231.0
2017-03-13 11:30:00,91.68,91.8,91.67,91.75,15553.0,79.3125,79.4163,79.3038,79.373,15553.0
2017-03-13 11:35:00,91.77,91.85,91.75,91.85,5785.0,79.3903,79.4596,79.373,79.4596,5785.0
2017-03-13 11:40:00,91.86,91.86,91.81,91.82,9840.0,79.4682,79.4682,79.4249,79.4336,9840.0
2017-03-13 11:45:00,91.81,91.98,91.81,91.88,30063.0,79.4249,79.572,79.4249,79.4855,30063.0
2017-03-13 11:50:00,91.87,91.93,91.84,91.93,12080.0,79.4769,79.5288,79.4509,79.5288,12080.0
2017-03-13 11:55:00,91.94,92.03,91.94,92.03,5400.0,79.5374,79.6153,79.5374,79.6153,5400.0
2017-03-13 12:00:00,92.01,92.06,91.93,91.97,11640.0,79.598,79.6412,79.5288,79.5634,11640.0
2017-03-13 12:05:00,91.98,92.06,91.95,91.95,4481.0,79.572,79.6412,79.5461,79.5461,4481.0
2017-03-13 12:10:00,91.97,91.97,91.88,91.93,17981.0,79.5634,79.5634,79.4855,79.5288,17981.0
2017-03-13 12:15:00,91.95,91.95,91.85,91.85,5718.0,79.5461,79.5461,79.4596,79.4596,5718.0
2017-03-13 12:20:00,91.86,91.88,91.82,91.82,4242.0,79.4682,79.4855,79.4336,79.4336,4242.0
2017-03-13 12:25:00,91.84,91.91,91.84,91.87,3831.0,79.4509,79.5115,79.4509,79.4769,3831.0
2017-03-13 12:30:00,91.89,91.91,91.84,91.84,2818.0,79.4942,79.5115,79.4509,79.4509,2818.0
2017-03-13 12:35:00,91.86,91.88,91.81,91.84,4235.0,79.4682,79.4855,79.4249,79.4509,4235.0
2017-03-13 12:40:00,91.86,92.0,91.86,92.0,2750.0,79.4682,79.5893,79.4682,79.5893,2750.0
2017-03-13 12:45:00,91.99,92.04,91.93,92.0,32013.0,79.5807,79.6239,79.5288,79.5893,32013.0
2017-03-13 12:50:00,92.02,92.03,91.98,92.01,4550.0,79.6066,79.6153,79.572,79.598,4550.0
2017-03-13 12:55:00,92.0,92.06,92.0,92.03,5775.0,79.5893,79.6412,79.5893,79.6153,5775.0
2017-03-13 13:00:00,92.06,92.13,92.05,92.09,18566.0,79.6412,79.7018,79.6326,79.6672,18566.0
2017-03-13 13:05:00,92.09,92.14,92.08,92.14,4706.0,79.6672,79.7104,79.6585,79.7104,4706.0
2017-03-13 13:10:00,92.15,92.15,91.98,92.02,8171.0,79.7191,79.7191,79.572,79.6066,8171.0
2017-03-13 13:15:00,92.04,92.09,91.98,91.98,4201.0,79.6239,79.6672,79.572,79.572,4201.0
2017-03-13 13:20:00,91.99,92.03,91.97,92.01,10043.0,79.5807,79.6153,79.5634,79.598,10043.0
2017-03-13 13:25:00,92.0,92.07,92.0,92.06,5987.0,79.5893,79.6499,79.5893,79.6412,5987.0
2017-03-13 13:30:00,92.05,92.09,92.02,92.09,15878.0,79.6326,79.6672,79.6066,79.6672,15878.0
2017-03-13 13:35:00,92.09,92.09,92.02,92.02,5000.0,79.6672,79.6672,79.6066,79.6066,5000.0
2017-03-13 13:40:00,92.03,92.08,92.0,92.02,19116.0,79.6153,79.6585,79.5893,79.6066,19116.0
2017-03-13 13:45:00,92.02,92.06,91.98,92.0,4908.0,79.6066,79.6412,79.572,79.5893,4908.0
2017-03-13 13:50:00,92.03,92.08,92.02,92.08,1750.0,79.6153,79.6585,79.6066,79.6585,1750.0
2017-03-13 13:55:00,92.06,92.08,92.04,92.07,3575.0,79.6412,79.6585,79.6239,79.6499,3575.0
2017-03-13 14:00:00,92.07,92.11,92.07,92.08,1412.0,79.6499,79.6845,79.6499,79.6585,1412.0
2017-03-13 14:05:00,92.09,92.11,92.07,92.09,3571.0,79.6672,79.6845,79.6499,79.6672,3571.0
2017-03-13 14:10:00,92.08,92.12,92.04,92.12,3761.0,79.6585,79.6931,79.6239,79.6931,3761.0
2017-03-13 14:15:00,92.14,92.15,92.06,92.06,4118.0,79.7104,79.7191,79.6412,79.6412,4118.0
2017-03-13 14:20:00,92.05,92.08,92.03,92.08,5476.0,79.6326,79.6585,79.6153,79.6585,5476.0
2017-03-13 14:25:00,92.06,92.12,92.05,92.1,6061.0,79.6412,79.6931,79.6326,79.6758,6061.0
2017-03-13 14:30:00,92.09,92.15,92.08,92.13,5811.0,79.6672,79.7191,79.6585,79.7018,5811.0
2017-03-13 14:35:00,92.15,92.16,92.09,92.09,8144.0,79.7191,79.7277,79.6672,79.6672,8144.0
2017-03-13 14:40:00,92.09,92.14,92.09,92.13,4200.0,79.6672,79.7104,79.6672,79.7018,4200.0
2017-03-13 14:45:00,92.12,92.12,92.05,92.12,4028.0,79.6931,79.6931,79.6326,79.6931,4028.0
2017-03-13 14:50:00,92.1,92.13,92.07,92.13,5262.0,79.6758,79.7018,79.6499,79.7018,5262.0
2017-03-13 14:55:00,92.12,92.16,92.09,92.16,4893.0,79.6931,79.7277,79.6672,79.7277,4893.0
2017-03-13 15:00:00,92.16,92.16,92.1,92.1,7321.0,79.7277,79.7277,79.6758,79.6758,7321.0
2017-03-13 15:05:00,92.11,92.12,92.05,92.05,13773.0,79.6845,79.6931,79.6326,79.6326,13773.0
2017-03-13 15:10:00,92.05,92.06,91.98,92.01,9584.0,79.6326,79.6412,79.572,79.598,9584.0
2017-03-13 15:15:00,92.02,92.02,91.86,91.91,69257.0,79.6066,79.6066,79.4682,79.5115,69257.0
2017-03-13 15:20:00,91.89,91.89,91.81,91.83,22573.0,79.4942,79.4942,79.4249,79.4422,22573.0
2017-03-13 15:25:00,91.84,91.85,91.78,91.79,51070.0,79.4509,79.4596,79.399,79.4076,51070.0
2017-03-13 15:30:00,91.78,91.8,91.71,91.75,16676.0,79.399,79.4163,79.3384,79.373,16676.0
2017-03-13 15:35:00,91.76,91.76,91.7,91.73,35061.0,79.3817,79.3817,79.3298,79.3557,35061.0
2017-03-13 15:40:00,91.74,91.84,91.73,91.82,26142.0,79.3644,79.4509,79.3557,79.4336,26142.0
2017-03-13 15:45:00,91.82,91.88,91.78,91.81,55563.0,79.4336,79.4855,79.399,79.4249,55563.0
2017-03-13 15:50:00,91.8,91.82,91.77,91.81,97560.0,79.4163,79.4336,79.3903,79.4249,97560.0
2017-03-13 15:55:00,91.8,91.82,91.77,91.79,171520.0,79.4163,79.4336,79.3903,79.4076,171520.0
2017-03-14 09:30:00,91.36,91.53,91.0,91.5,58151.0,79.0357,79.1827,78.7242,79.1568,58151.0
2017-03-14 09:35:00,91.47,91.6,91.38,91.55,6885.0,79.1308,79.2433,79.053,79.2,6885.0
2017-03-14 09:40:00,91.52,91.59,91.33,91.48,11447.0,79.1741,79.2346,79.0097,79.1395,11447.0
2017-03-14 09:45:00,91.44,91.5,91.33,91.44,11744.0,79.1049,79.1568,79.0097,79.1049,11744.0
2017-03-14 09:50:00,91.39,91.4,91.15,91.23,9988.0,79.0616,79.0703,78.854,78.9232,9988.0
2017-03-14 09:55:00,91.16,91.24,91.1,91.22,12512.0,78.8626,78.9318,78.8107,78.9145,12512.0
2017-03-14 10:00:00,91.19,91.21,91.03,91.12,20320.0,78.8886,78.9059,78.7502,78.828,20320.0
2017-03-14 10:05:00,91.1,91.2,91.01,91.08,17657.0,78.8107,78.8972,78.7329,78.7934,17657.0
2017-03-14 10:10:00,91.1,91.3,91.09,91.22,13541.0,78.8107,78.9837,78.8021,78.9145,13541.0
2017-03-14 10:15:00,91.23,91.26,90.94,90.95,16903.0,78.9232,78.9491,78.6723,78.681,16903.0
2017-03-14 10:20:00,90.98,91.07,90.87,90.9,24844.0,78.7069,78.7848,78.6118,78.6377,24844.0
2017-03-14 10:25:00,90.88,91.05,90.86,91.0,11113.0,78.6204,78.7675,78.6031,78.7242,11113.0
2017-03-14 10:30:00,90.99,91.02,90.86,91.02,19133.0,78.7156,78.7415,78.6031,78.7415,19133.0
2017-03-14 10:35:00,91.01,91.11,90.98,91.04,13131.0,78.7329,78.8194,78.7069,78.7588,13131.0
2017-03-14 10:40:00,91.02,91.02,90.8,90.8,13957.0,78.7415,78.7415,78.5512,78.5512,13957.0
2017-03-14 10:45:00,90.8,90.93,90.78,90.88,10390.0,78.5512,78.6637,78.5339,78.6204,10390.0
2017-03-14 10:50:00,90.88,91.04,90.86,90.99,26837.0,78.6204,78.7588,78.6031,78.7156,26837.0
2017-03-14 10:55:00,90.99,91.19,90.96,91.19,16744.0,78.7156,78.8886,78.6896,78.8886,16744.0
2017-03-14 11:00:00,91.18,91.27,91.13,91.19,20000.0,78.8799,78.9578,78.8367,78.8886,20000.0
2017-03-14 11:05:00,91.19,91.2,91.09,91.11,17904.0,78.8886,78.8972,78.8021,78.8194,17904.0
2017-03-14 11:10:00,91.1,91.13,90.93,91.02,13779.0,78.8107,78.8367,78.6637,78.7415,13779.0
2017-03-14 11:15:00,91.04,91.3,91.04,91.24,43637.0,78.7588,78.9837,78.7588,78.9318,43637.0
2017-03-14 11:20:00,91.21,91.26,91.13,91.14,10045.0,78.9059,78.9491,78.8367,78.8453,10045.0
2017-03-14 11:25:00,91.16,91.32,91.16,91.29,16503.0,78.8626,79.001,78.8626,78.9751,16503.0
2017-03-14 11:30:00,91.28,91.35,91.17,91.21,19149.0,78.9664,79.027,78.8713,78.9059,19149.0
2017-03-14 11:35:00,91.2,91.29,91.17,91.25,18667.0,78.8972,78.9751,78.8713,78.9405,18667.0
2017-03-14 11:40:00,91.26,91.34,91.21,91.22,16722.0,78.9491,79.0184,78.9059,78.9145,16722.0
2017-03-14 11:45:00,91.24,91.28,91.17,91.24,16780.0,78.9318,78.9664,78.8713,78.9318,16780.0
2017-03-14 11:50:00,91.24,91.33,91.19,91.19,15570.0,78.9318,79.0097,78.8886,78.8886,15570.0
2017-03-14 11:55:00,91.2,91.29,91.2,91.25,18704.0,78.8972,78.9751,78.8972,78.9405,18704.0
2017-03-14 12:00:00,91.25,91.3,91.18,91.23,18484.0,78.9405,78.9837,78.8799,78.9232,18484.0
2017-03-14 12:05:00,91.23,91.24,91.05,91.05,15532.0,78.9232,78.9318,78.7675,78.7675,15532.0
2017-03-14 12:10:00,91.06,91.07,90.9,90.95,20576.0,78.7761,78.7848,78.6377,78.681,20576.0
2017-03-14 12:15:00,90.96,91.05,90.88,90.91,14350.0,78.6896,78.7675,78.6204,78.6464,14350.0
2017-03-14 12:20:00,90.93,91.0,90.92,90.98,15157.0,78.6637,78.7242,78.655,78.7069,15157.0
2017-03-14 12:25:00,90.99,91.08,90.98,91.02,16397.0,78.7156,78.7934,78.7069,78.7415,16397.0
2017-03-14 12:30:00,91.03,91.13,91.01,91.07,26918.0,78.7502,78.8367,78.7329,78.7848,26918.0
2017-03-14 12:35:00,91.07,91.11,90.97,91.04,14876.0,78.7848,78.8194,78.6983,78.7588,14876.0
2017-03-14 12:40:00,91.04,91.11,91.0,91.1,12531.0,78.7588,78.8194,78.7242,78.8107,12531.0
2017-03-14 12:45:00,91.1,91.13,91.06,91.06,11386.0,78.8107,78.8367,78.7761,78.7761,11386.0
2017-03-14 12:50:00,91.06,91.07,90.97,91.02,8786.0,78.7761,78.7848,78.6983,78.7415,8786.0
2017-03-14 12:55:00,91.06,91.08,90.98,91.08,5130.0,78.7761,78.7934,78.7069,78.7934,5130.0
2017-03-14 13:00:00,91.08,91.16,91.06,91.16,5421.0,78.7934,78.8626,78.7761,78.8626,5421.0
2017-03-14 13:05:00,91.2,91.2,91.1,91.11,8632.0,78.8972,78.8972,78.8107,78.8194,8632.0
2017-03-14 13:10:00,91.11,91.32,91.08,91.27,10814.0,78.8194,79.001,78.7934,78.9578,10814.0
2017-03-14 13:15:00,91.3,91.35,91.25,91.28,6050.0,78.9837,79.027,78.9405,78.9664,6050.0
2017-03-14 13:20:00,91.25,91.28,91.2,91.27,17495.0,78.9405,78.9664,78.8972,78.9578,17495.0
2017-03-14 13:25:00,91.31,91.42,91.28,91.38,15195.0,78.9924,79.0876,78.9664,79.053,15195.0
2017-03-14 13:30:00,91.38,91.44,91.37,91.4,8551.0,79.053,79.1049,79.0443,79.0703,8551.0
2017-03-14 13:35:00,91.41,91.42,91.35,91.4,6994.0,79.0789,79.0876,79.027,79.0703,6994.0
2017-03-14 13:40:00,91.4,91.47,91.23,91.27,18472.0,79.0703,79.1308,78.9232,78.9578,18472.0
2017-03-14 13:45:00,91.27,91.32,91.24,91.31,8052.0,78.9578,79.001,78.9318,78.9924,8052.0
2017-03-14 13:50:00,91.3,91.33,91.2,91.26,11910.0,78.9837,79.0097,78.8972,78.9491,11910.0
2017-03-14 13:55:00,91.28,91.34,91.25,91.28,10835.0,78.9664,79.0184,78.9405,78.9664,10835.0
2017-03-14 14:00:00,91.28,91.34,91.28,91.33,8179.0,78.9664,79.0184,78.9664,79.0097,8179.0
2017-03-14 14:05:00,91.33,91.41,91.33,91.36,8603.0,79.0097,79.0789,79.0097,79.0357,8603.0
2017-03-14 14:10:00,91.36,91.41,91.27,91.32,11354.0,79.0357,79.0789,78.9578,79.001,11354.0
2017-03-14 14:15:00,91.32,91.38,91.21,91.28,10814.0,79.001,79.053,78.9059,78.9664,10814.0
2017-03-14 14:20:00,91.26,91.29,91.24,91.24,10634.0,78.9491,78.9751,78.9318,78.9318,10634.0
2017-03-14 14:25:00,91.26,91.35,91.25,91.33,12349.0,78.9491,79.027,78.9405,79.0097,12349.0
2017-03-14 14:30:00,91.34,91.47,91.32,91.44,9030.0,79.0184,79.1308,79.001,79.1049,9030.0
2017-03-14 14:35:00,91.46,91.48,91.41,91.47,12727.0,79.1222,79.1395,79.0789,79.1308,12727.0
2017-03-14 14:40:00,91.46,91.51,91.41,91.42,7884.0,79.1222,79.1654,79.0789,79.0876,7884.0
2017-03-14 14:45:00,91.41,91.45,91.4,91.42,7892.0,79.0789,79.1135,79.0703,79.0876,7892.0
2017-03-14 14:50:00,91.41,91.42,91.35,91.41,8053.0,79.0789,79.0876,79.027,79.0789,8053.0
2017-03-14 14:55:00,91.41,91.44,91.39,91.41,10216.0,79.0789,79.1049,79.0616,79.0789,10216.0
2017-03-14 15:00:00,91.4,91.54,91.4,91.48,24694.0,79.0703,79.1914,79.0703,79.1395,24694.0
2017-03-14 15:05:00,91.51,91.55,91.48,91.54,12126.0,79.1654,79.2,79.1395,79.1914,12126.0
2017-03-14 15:10:00,91.55,91.61,91.55,91.57,14349.0,79.2,79.2519,79.2,79.2173,14349.0
2017-03-14 15:15:00,91.59,91.65,91.57,91.65,11307.0,79.2346,79.2865,79.2173,79.2865,11307.0
2017-03-14 15:20:00,91.67,91.68,91.63,91.64,13014.0,79.3038,79.3125,79.2692,79.2779,13014.0
2017-03-14 15:25:00,91.66,91.73,91.65,91.69,12480.0,79.2952,79.3557,79.2865,79.3211,12480.0
2017-03-14 15:30:00,91.69,91.71,91.66,91.71,13718.0,79.3211,79.3384,79.2952,79.3384,13718.0
2017-03-14 15:35:00,91.7,91.76,91.68,91.68,31708.0,79.3298,79.3817,79.3125,79.3125,31708.0
2017-03-14 15:40:00,91.68,91.68,91.61,91.66,16669.0,79.3125,79.3125,79.2519,79.2952,16669.0
2017-03-14 15:45:00,91.66,91.75,91.66,91.75,24466.0,79.2952,79.373,79.2952,79.373,24466.0
2017-03-14 15:50:00,91.75,91.76,91.68,91.75,50710.0,79.373,79.3817,79.3125,79.373,50710.0
2017-03-14 15:55:00,91.74,91.78,91.71,91.74,96635.0,79.3644,79.399,79.3384,79.3644,96635.0
2017-03-15 09:30:00,91.46,91.96,90.88,90.88,115776.0,79.1222,79.5547,78.6204,78.6204,115776.0
2017-03-15 09:35:00,90.94,91.15,90.07,90.27,85957.0,78.6723,78.854,77.9197,78.0927,85957.0
2017-03-15 09:40:00,90.31,90.55,90.13,90.13,41744.0,78.1273,78.3349,77.9716,77.9716,41744.0
2017-03-15 09:45:00,90.13,90.27,89.96,90.22,77829.0,77.9716,78.0927,77.8245,78.0494,77829.0
2017-03-15 09:50:00,90.2,90.39,90.2,90.37,38953.0,78.0321,78.1965,78.0321,78.1792,38953.0
2017-03-15 09:55:00,90.39,90.46,90.29,90.34,22583.0,78.1965,78.2571,78.11,78.1532,22583.0
2017-03-15 10:00:00,90.34,90.45,90.27,90.39,23674.0,78.1532,78.2484,78.0927,78.1965,23674.0
2017-03-15 10:05:00,90.4,90.44,90.27,90.35,20573.0,78.2052,78.2398,78.0927,78.1619,20573.0
2017-03-15 10:10:00,90.37,90.4,90.13,90.25,68234.0,78.1792,78.2052,77.9716,78.0754,68234.0
2017-03-15 10:15:00,90.25,90.25,89.93,89.96,62933.0,78.0754,78.0754,77.7986,77.8245,62933.0
2017-03-15 10:20:00,89.96,90.03,89.9,90.02,54611.0,77.8245,77.8851,77.7726,77.8764,54611.0
2017-03-15 10:25:00,90.02,90.08,89.95,90.07,76204.0,77.8764,77.9283,77.8159,77.9197,76204.0
2017-03-15 10:30:00,90.07,90.22,90.02,90.09,53686.0,77.9197,78.0494,77.8764,77.937,53686.0
2017-03-15 10:35:00,90.09,90.24,90.04,90.2,28102.0,77.937,78.0667,77.8937,78.0321,28102.0
2017-03-15 10:40:00,90.19,90.22,90.17,90.19,17578.0,78.0235,78.0494,78.0062,78.0235,17578.0
2017-03-15 10:45:00,90.19,90.19,90.12,90.17,20978.0,78.0235,78.0235,77.9629,78.0062,20978.0
2017-03-15 10:50:00,90.18,90.21,90.14,90.14,17465.0,78.0148,78.0408,77.9802,77.9802,17465.0
2017-03-15 10:55:00,90.14,90.24,90.11,90.2,15527.0,77.9802,78.0667,77.9543,78.0321,15527.0
2017-03-15 11:00:00,90.2,90.31,90.2,90.29,15957.0,78.0321,78.1273,78.0321,78.11,15957.0
2017-03-15 11:05:00,90.31,90.45,90.29,90.39,17866.0,78.1273,78.2484,78.11,78.1965,17866.0
2017-03-15 11:10:00,90.4,90.47,90.33,90.33,18331.0,78.2052,78.2657,78.1446,78.1446,18331.0
2017-03-15 11:15:00,90.29,90.37,90.25,90.29,14482.0,78.11,78.1792,78.0754,78.11,14482.0
2017-03-15 11:20:00,90.28,90.28,90.06,90.09,20733.0,78.1013,78.1013,77.911,77.937,20733.0
2017-03-15 11:25:00,90.1,90.11,89.99,90.01,30398.0,77.9456,77.9543,77.8505,77.8678,30398.0
2017-03-15 11:30:00,90.01,90.11,90.01,90.11,13790.0,77.8678,77.9543,77.8678,77.9543,13790.0
2017-03-15 11:35:00,90.11,90.24,90.11,90.21,34641.0,77.9543,78.0667,77.9543,78.0408,34641.0
2017-03-15 11:40:00,90.2,90.2,90.05,90.15,18771.0,78.0321,78.0321,77.9024,77.9889,18771.0
2017-03-15 11:45:00,90.16,90.18,90.13,90.14,6349.0,77.9975,78.0148,77.9716,77.9802,6349.0
2017-03-15 11:50:00,90.11,90.15,90.08,90.09,12385.0,77.9543,77.9889,77.9283,77.937,12385.0
2017-03-15 11:55:00,90.1,90.21,90.1,90.21,8834.0,77.9456,78.0408,77.9456,78.0408,8834.0
2017-03-15 12:00:00,90.2,90.3,90.2,90.28,14989.0,78.0321,78.1186,78.0321,78.1013,14989.0
2017-03-15 12:05:00,90.29,90.32,90.26,90.31,9976.0,78.11,78.1359,78.084,78.1273,9976.0
2017-03-15 12:10:00,90.31,90.39,90.3,90.39,44499.0,78.1273,78.1965,78.1186,78.1965,44499.0
2017-03-15 12:15:00,90.38,90.48,90.38,90.44,35440.0,78.1879,78.2744,78.1879,78.2398,35440.0
2017-03-15 12:20:00,90.45,90.55,90.45,90.5,69504.0,78.2484,78.3349,78.2484,78.2917,69504.0
2017-03-15 12:25:00,90.52,90.53,90.4,90.41,13845.0,78.309,78.3176,78.2052,78.2138,13845.0
2017-03-15 12:30:00,90.43,90.43,90.38,90.43,16697.0,78.2311,78.2311,78.1879,78.2311,16697.0
2017-03-15 12:35:00,90.42,90.53,90.41,90.42,12407.0,78.2225,78.3176,78.2138,78.2225,12407.0
2017-03-15 12:40:00,90.42,90.49,90.41,90.48,11190.0,78.2225,78.283,78.2138,78.2744,11190.0
2017-03-15 12:45:00,90.47,90.53,90.43,90.5,13361.0,78.2657,78.3176,78.2311,78.2917,13361.0
2017-03-15 12:50:00,90.5,90.51,90.44,90.46,8638.0,78.2917,78.3003,78.2398,78.2571,8638.0
2017-03-15 12:55:00,90.48,90.51,90.43,90.46,9340.0,78.2744,78.3003,78.2311,78.2571,9340.0
2017-03-15 13:00:00,90.46,90.52,90.45,90.46,9330.0,78.2571,78.309,78.2484,78.2571,9330.0
2017-03-15 13:05:00,90.46,90.47,90.4,90.45,8249.0,78.2571,78.2657,78.2052,78.2484,8249.0
2017-03-15 13:10:00,90.44,90.47,90.42,90.44,6369.0,78.2398,78.2657,78.2225,78.2398,6369.0
2017-03-15 13:15:00,90.44,90.45,90.27,90.31,16230.0,78.2398,78.2484,78.0927,78.1273,16230.0
2017-03-15 13:20:00,90.31,90.31,90.18,90.2,16682.0,78.1273,78.1273,78.0148,78.0321,16682.0
2017-03-15 13:25:00,90.19,90.2,90.11,90.16,13536.0,78.0235,78.0321,77.9543,77.9975,13536.0
2017-03-15 13:30:00,90.15,90.24,90.12,90.21,11705.0,77.9889,78.0667,77.9629,78.0408,11705.0
2017-03-15 13:35:00,90.21,90.22,90.15,90.16,14122.0,78.0408,78.0494,77.9889,77.9975,14122.0
2017-03-15 13:40:00,90.16,90.24,90.16,90.23,12238.0,77.9975,78.0667,77.9975,78.0581,12238.0
2017-03-15 13:45:00,90.2,90.24,90.14,90.18,16669.0,78.0321,78.0667,77.9802,78.0148,16669.0
2017-03-15 13:50:00,90.19,90.22,90.15,90.21,11449.0,78.0235,78.0494,77.9889,78.0408,11449.0
2017-03-15 13:55:00,90.19,90.27,90.07,90.25,13974.0,78.0235,78.0927,77.9197,78.0754,13974.0
2017-03-15 14:00:00,90.22,90.37,89.84,90.11,36642.0,78.0494,78.1792,77.7207,77.9543,36642.0
2017-03-15 14:05:00,90.1,90.14,89.65,89.78,37276.0,77.9456,77.9802,77.5563,77.6688,37276.0
2017-03-15 14:10:00,89.81,90.21,89.81,90.21,24979.0,77.6947,78.0408,77.6947,78.0408,24979.0
2017-03-15 14:15:00,90.17,90.24,89.93,90.0,26989.0,78.0062,78.0667,77.7986,77.8591,26989.0
2017-03-15 14:20:00,90.0,90.12,89.87,90.12,17349.0,77.8591,77.9629,77.7467,77.9629,17349.0
2017-03-15 14:25:00,90.11,90.21,89.97,90.02,15395.0,77.9543,78.0408,77.8332,77.8764,15395.0
2017-03-15 14:30:00,89.99,90.07,89.88,89.97,18777.0,77.8505,77.9197,77.7553,77.8332,18777.0
2017-03-15 14:35:00,89.96,90.06,89.79,90.06,36809.0,77.8245,77.911,77.6774,77.911,36809.0
2017-03-15 14:40:00,90.02,90.04,89.87,89.9,15130.0,77.8764,77.8937,77.7467,77.7726,15130.0
2017-03-15 14:45:00,89.94,90.02,89.83,89.9,28641.0,77.8072,77.8764,77.712,77.7726,28641.0
2017-03-15 14:50:00,89.89,89.91,89.77,89.8,30461.0,77.764,77.7813,77.6601,77.6861,30461.0
2017-03-15 14:55:00,89.8,89.82,89.46,89.58,31033.0,77.6861,77.7034,77.392,77.4958,31033.0
2017-03-15 15:00:00,89.55,89.55,89.13,89.24,41252.0,77.4698,77.4698,77.1065,77.2016,41252.0
2017-03-15 15:05:00,89.24,89.43,89.22,89.28,35384.0,77.2016,77.366,77.1843,77.2362,35384.0
2017-03-15 15:10:00,89.29,89.48,89.24,89.45,23810.0,77.2449,77.4093,77.2016,77.3833,23810.0
2017-03-15 15:15:00,89.44,89.76,89.43,89.74,71435.0,77.3747,77.6515,77.366,77.6342,71435.0
2017-03-15 15:20:00,89.74,89.8,89.66,89.78,50050.0,77.6342,77.6861,77.565,77.6688,50050.0
2017-03-15 15:25:00,89.8,89.82,89.64,89.82,47413.0,77.6861,77.7034,77.5477,77.7034,47413.0
2017-03-15 15:30:00,89.82,90.11,89.78,90.07,72001.0,77.7034,77.9543,77.6688,77.9197,72001.0
2017-03-15 15:35:00,90.07,90.15,90.04,90.05,53695.0,77.9197,77.9889,77.8937,77.9024,53695.0
2017-03-15 15:40:00,90.05,90.13,90.0,90.06,51783.0,77.9024,77.9716,77.8591,77.911,51783.0
2017-03-15 15:45:00,90.05,90.14,90.01,90.03,80095.0,77.9024,77.9802,77.8678,77.8851,80095.0
2017-03-15 15:50:00,90.05,90.07,89.95,90.06,87977.0,77.9024,77.9197,77.8159,77.911,87977.0
2017-03-15 15:55:00,90.06,90.08,89.87,89.93,138219.0,77.911,77.9283,77.7467,77.7986,138219.0
2017-03-16 09:30:00,90.38,90.57,90.26,90.34,45248.0,78.1879,78.3522,78.084,78.1532,45248.0
2017-03-16 09:35:00,90.42,90.7,90.4,90.58,25099.0,78.2225,78.4647,78.2052,78.3609,25099.0
2017-03-16 09:40:00,90.59,90.85,90.59,90.63,17659.0,78.3695,78.5945,78.3695,78.4041,17659.0
2017-03-16 09:45:00,90.63,90.74,90.53,90.67,11896.0,78.4041,78.4993,78.3176,78.4387,11896.0
2017-03-16 09:50:00,90.69,90.83,90.68,90.69,24240.0,78.456,78.5771,78.4474,78.456,24240.0
2017-03-16 09:55:00,90.7,90.75,90.56,90.66,10095.0,78.4647,78.5079,78.3436,78.4301,10095.0
2017-03-16 10:00:00,90.64,90.94,90.64,90.93,24093.0,78.4128,78.6723,78.4128,78.6637,24093.0
2017-03-16 10:05:00,90.95,91.03,90.91,90.99,21001.0,78.681,78.7502,78.6464,78.7156,21001.0
2017-03-16 10:10:00,91.0,91.09,90.79,90.86,28829.0,78.7242,78.8021,78.5425,78.6031,28829.0
2017-03-16 10:15:00,90.9,90.98,90.69,90.72,15059.0,78.6377,78.7069,78.456,78.482,15059.0
2017-03-16 10:20:00,90.71,90.71,90.57,90.63,10383.0,78.4733,78.4733,78.3522,78.4041,10383.0
2017-03-16 10:25:00,90.62,90.7,90.57,90.59,12714.0,78.3955,78.4647,78.3522,78.3695,12714.0
2017-03-16 10:30:00,90.59,90.66,90.54,90.63,21248.0,78.3695,78.4301,78.3263,78.4041,21248.0
2017-03-16 10:35:00,90.63,90.63,90.51,90.51,10891.0,78.4041,78.4041,78.3003,78.3003,10891.0
2017-03-16 10:40:00,90.49,90.58,90.47,90.58,10137.0,78.283,78.3609,78.2657,78.3609,10137.0
2017-03-16 10:45:00,90.58,90.7,90.54,90.69,8616.0,78.3609,78.4647,78.3263,78.456,8616.0
2017-03-16 10:50:00,90.68,90.78,90.67,90.78,15023.0,78.4474,78.5339,78.4387,78.5339,15023.0
2017-03-16 10:55:00,90.81,90.82,90.67,90.73,12087.0,78.5598,78.5685,78.4387,78.4906,12087.0
2017-03-16 11:00:00,90.73,90.74,90.35,90.35,22102.0,78.4906,78.4993,78.1619,78.1619,22102.0
2017-03-16 11:05:00,90.36,90.48,90.34,90.48,17499.0,78.1706,78.2744,78.1532,78.2744,17499.0
2017-03-16 11:10:00,90.46,90.47,90.33,90.33,13597.0,78.2571,78.2657,78.1446,78.1446,13597.0
2017-03-16 11:15:00,90.31,90.33,90.12,90.12,15051.0,78.1273,78.1446,77.9629,77.9629,15051.0
2017-03-16 11:20:00,90.11,90.17,90.07,90.11,19454.0,77.9543,78.0062,77.9197,77.9543,19454.0
2017-03-16 11:25:00,90.11,90.21,90.07,90.09,8892.0,77.9543,78.0408,77.9197,77.937,8892.0
2017-03-16 11:30:00,90.07,90.12,90.02,90.03,19837.0,77.9197,77.9629,77.8764,77.8851,19837.0
2017-03-16 11:35:00,90.03,90.12,89.96,90.12,17175.0,77.8851,77.9629,77.8245,77.9629,17175.0
2017-03-16 11:40:00,90.11,90.18,90.07,90.13,15220.0,77.9543,78.0148,77.9197,77.9716,15220.0
2017-03-16 11:45:00,90.11,90.18,90.08,90.11,8908.0,77.9543,78.0148,77.9283,77.9543,8908.0
2017-03-16 11:50:00,90.1,90.18,90.08,90.11,13822.0,77.9456,78.0148,77.9283,77.9543,13822.0
2017-03-16 11:55:00,90.12,90.17,90.09,90.17,9543.0,77.9629,78.0062,77.937,78.0062,9543.0
2017-03-16 12:00:00,90.15,90.18,90.05,90.1,14161.0,77.9889,78.0148,77.9024,77.9456,14161.0
2017-03-16 12:05:00,90.11,90.15,90.06,90.08,14009.0,77.9543,77.9889,77.911,77.9283,14009.0
2017-03-16 12:10:00,90.09,90.14,90.09,90.11,10468.0,77.937,77.9802,77.937,77.9543,10468.0
2017-03-16 12:15:00,90.1,90.21,90.09,90.19,14300.0,77.9456,78.0408,77.937,78.0235,14300.0
2017-03-16 12:20:00,90.2,90.26,90.2,90.25,8165.0,78.0321,78.084,78.0321,78.0754,8165.0
2017-03-16 12:25:00,90.26,90.35,90.25,90.31,5737.0,78.084,78.1619,78.0754,78.1273,5737.0
2017-03-16 12:30:00,90.32,90.32,90.23,90.25,14278.0,78.1359,78.1359,78.0581,78.0754,14278.0
2017-03-16 12:35:00,90.26,90.3,90.2,90.27,12352.0,78.084,78.1186,78.0321,78.0927,12352.0
2017-03-16 12:40:00,90.26,90.32,90.25,90.27,11864.0,78.084,78.1359,78.0754,78.0927,11864.0
2017-03-16 12:45:00,90.28,90.41,90.28,90.33,6162.0,78.1013,78.2138,78.1013,78.1446,6162.0
2017-03-16 12:50:00,90.33,90.35,90.26,90.28,11216.0,78.1446,78.1619,78.084,78.1013,11216.0
2017-03-16 12:55:00,90.26,90.32,90.26,90.31,9362.0,78.084,78.1359,78.084,78.1273,9362.0
2017-03-16 13:00:00,90.31,90.38,90.3,90.38,6062.0,78.1273,78.1879,78.1186,78.1879,6062.0
2017-03-16 13:05:00,90.36,90.38,90.33,90.33,7900.0,78.1706,78.1879,78.1446,78.1446,7900.0
2017-03-16 13:10:00,90.32,90.37,90.24,90.35,13514.0,78.1359,78.1792,78.0667,78.1619,13514.0
2017-03-16 13:15:00,90.34,90.35,90.25,90.29,27110.0,78.1532,78.1619,78.0754,78.11,27110.0
2017-03-16 13:20:00,90.3,90.3,90.21,90.25,41722.0,78.1186,78.1186,78.0408,78.0754,41722.0
2017-03-16 13:25:00,90.23,90.28,90.21,90.25,12761.0,78.0581,78.1013,78.0408,78.0754,12761.0
2017-03-16 13:30:00,90.26,90.33,90.26,90.26,22512.0,78.084,78.1446,78.084,78.084,22512.0
2017-03-16 13:35:00,90.26,90.28,90.23,90.24,13459.0,78.084,78.1013,78.0581,78.0667,13459.0
2017-03-16 13:40:00,90.23,90.29,90.17,90.28,21741.0,78.0581,78.11,78.0062,78.1013,21741.0
2017-03-16 13:45:00,90.27,90.41,90.26,90.39,18491.0,78.0927,78.2138,78.084,78.1965,18491.0
2017-03-16 13:50:00,90.39,90.51,90.39,90.48,7005.0,78.1965,78.3003,78.1965,78.2744,7005.0
2017-03-16 13:55:00,90.47,90.5,90.45,90.48,5800.0,78.2657,78.2917,78.2484,78.2744,5800.0
2017-03-16 14:00:00,90.49,90.51,90.45,90.51,10013.0,78.283,78.3003,78.2484,78.3003,10013.0
2017-03-16 14:05:00,90.51,90.52,90.44,90.51,6404.0,78.3003,78.309,78.2398,78.3003,6404.0
2017-03-16 14:10:00,90.52,90.6,90.52,90.6,10414.0,78.309,78.3782,78.309,78.3782,10414.0
2017-03-16 14:15:00,90.59,90.6,90.55,90.56,8558.0,78.3695,78.3782,78.3349,78.3436,8558.0
2017-03-16 14:20:00,90.56,90.59,90.51,90.54,6593.0,78.3436,78.3695,78.3003,78.3263,6593.0
2017-03-16 14:25:00,90.55,90.55,90.51,90.53,7607.0,78.3349,78.3349,78.3003,78.3176,7607.0
2017-03-16 14:30:00,90.52,90.54,90.5,90.5,9076.0,78.309,78.3263,78.2917,78.2917,9076.0
2017-03-16 14:35:00,90.49,90.5,90.45,90.45,7384.0,78.283,78.2917,78.2484,78.2484,7384.0
2017-03-16 14:40:00,90.44,90.44,90.27,90.27,11516.0,78.2398,78.2398,78.0927,78.0927,11516.0
2017-03-16 14:45:00,90.26,90.29,90.17,90.2,13113.0,78.084,78.11,78.0062,78.0321,13113.0
2017-03-16 14:50:00,90.2,90.22,90.14,90.17,11458.0,78.0321,78.0494,77.9802,78.0062,11458.0
2017-03-16 14:55:00,90.18,90.19,90.09,90.1,17849.0,78.0148,78.0235,77.937,77.9456,17849.0
2017-03-16 15:00:00,90.09,90.16,90.02,90.15,18190.0,77.937,77.9975,77.8764,77.9889,18190.0
2017-03-16 15:05:00,90.15,90.17,90.14,90.16,12921.0,77.9889,78.0062,77.9802,77.9975,12921.0
2017-03-16 15:10:00,90.15,90.25,90.14,90.18,18491.0,77.9889,78.0754,77.9802,78.0148,18491.0
2017-03-16 15:15:00,90.2,90.24,90.2,90.22,9886.0,78.0321,78.0667,78.0321,78.0494,9886.0
2017-03-16 15:20:00,90.22,90.32,90.22,90.31,24087.0,78.0494,78.1359,78.0494,78.1273,24087.0
2017-03-16 15:25:00,90.29,90.29,90.11,90.17,16633.0,78.11,78.11,77.9543,78.0062,16633.0
2017-03-16 15:30:00,90.17,90.18,90.14,90.18,19930.0,78.0062,78.0148,77.9802,78.0148,19930.0
2017-03-16 15:35:00,90.17,90.19,90.14,90.16,23945.0,78.0062,78.0235,77.9802,77.9975,23945.0
2017-03-16 15:40:00,90.15,90.23,90.14,90.22,29178.0,77.9889,78.0581,77.9802,78.0494,29178.0
2017-03-16 15:45:00,90.22,90.28,90.13,90.14,49632.0,78.0494,78.1013,77.9716,77.9802,49632.0
2017-03-16 15:50:00,90.15,90.2,90.09,90.14,49554.0,77.9889,78.0321,77.937,77.9802,49554.0
2017-03-16 15:55:00,90.14,90.22,90.11,90.19,110152.0,77.9802,78.0494,77.9543,78.0235,110152.0
2017-03-17 09:30:00,90.43,90.7,90.25,90.33,399720.0,78.2311,78.4647,78.0754,78.1446,399720.0
2017-03-17 09:35:00,90.26,90.36,90.09,90.2,18804.0,78.084,78.1706,77.937,78.0321,18804.0
2017-03-17 09:40:00,90.19,90.2,89.88,90.02,17647.0,78.0235,78.0321,77.7553,77.8764,17647.0
2017-03-17 09:45:00,90.03,90.04,89.81,89.97,15552.0,77.8851,77.8937,77.6947,77.8332,15552.0
2017-03-17 09:50:00,89.96,90.1,89.94,90.02,10841.0,77.8245,77.9456,77.8072,77.8764,10841.0
2017-03-17 09:55:00,90.0,90.0,89.81,89.82,7673.0,77.8591,77.8591,77.6947,77.7034,7673.0
2017-03-17 10:00:00,89.79,89.93,89.76,89.89,7925.0,77.6774,77.7986,77.6515,77.764,7925.0
2017-03-17 10:05:00,89.88,89.97,89.77,89.94,18711.0,77.7553,77.8332,77.6601,77.8072,18711.0
2017-03-17 10:10:00,89.94,89.95,89.57,89.61,28352.0,77.8072,77.8159,77.4871,77.5217,28352.0
2017-03-17 10:15:00,89.57,89.61,89.34,89.37,45779.0,77.4871,77.5217,77.2881,77.3141,45779.0
2017-03-17 10:20:00,89.37,89.4,89.17,89.25,40499.0,77.3141,77.3401,77.1411,77.2103,40499.0
2017-03-17 10:25:00,89.25,89.26,89.01,89.12,50560.0,77.2103,77.2189,77.0027,77.0978,50560.0
2017-03-17 10:30:00,89.13,89.16,89.04,89.1,42984.0,77.1065,77.1324,77.0286,77.0805,42984.0
2017-03-17 10:35:00,89.11,89.11,88.98,89.03,45604.0,77.0892,77.0892,76.9767,77.02,45604.0
2017-03-17 10:40:00,89.0,89.04,88.84,88.89,39211.0,76.994,77.0286,76.8556,76.8989,39211.0
2017-03-17 10:45:00,88.89,89.0,88.85,88.91,14834.0,76.8989,76.994,76.8642,76.9162,14834.0
2017-03-17 10:50:00,88.88,88.94,88.7,88.73,21927.0,76.8902,76.9421,76.7345,76.7604,21927.0
2017-03-17 10:55:00,88.75,88.82,88.72,88.74,17314.0,76.7777,76.8383,76.7518,76.7691,17314.0
2017-03-17 11:00:00,88.73,88.75,88.6,88.62,32825.0,76.7604,76.7777,76.648,76.6653,32825.0
2017-03-17 11:05:00,88.63,88.83,88.59,88.77,18073.0,76.6739,76.8469,76.6393,76.795,18073.0
2017-03-17 11:10:00,88.75,88.76,88.58,88.59,17635.0,76.7777,76.7864,76.6307,76.6393,17635.0
2017-03-17 11:15:00,88.59,88.63,88.53,88.55,25320.0,76.6393,76.6739,76.5874,76.6047,25320.0
2017-03-17 11:20:00,88.54,88.62,88.4,88.44,28352.0,76.5961,76.6653,76.475,76.5096,28352.0
2017-03-17 11:25:00,88.43,88.44,88.3,88.32,35251.0,76.5009,76.5096,76.3884,76.4057,35251.0
2017-03-17 11:30:00,88.32,88.45,88.29,88.34,33775.0,76.4057,76.5182,76.3798,76.423,33775.0
2017-03-17 11:35:00,88.36,88.38,88.24,88.28,27838.0,76.4403,76.4577,76.3365,76.3711,27838.0
2017-03-17 11:40:00,88.28,88.37,88.26,88.37,23065.0,76.3711,76.449,76.3538,76.449,23065.0
2017-03-17 11:45:00,88.35,88.45,88.34,88.45,22498.0,76.4317,76.5182,76.423,76.5182,22498.0
2017-03-17 11:50:00,88.44,88.58,88.42,88.49,49977.0,76.5096,76.6307,76.4923,76.5528,49977.0
2017-03-17 11:55:00,88.5,88.68,88.49,88.67,19816.0,76.5615,76.7172,76.5528,76.7085,19816.0
2017-03-17 12:00:00,88.68,88.81,88.67,88.75,26117.0,76.7172,76.8296,76.7085,76.7777,26117.0
2017-03-17 12:05:00,88.74,88.82,88.65,88.8,32555.0,76.7691,76.8383,76.6912,76.821,32555.0
2017-03-17 12:10:00,88.82,88.83,88.71,88.75,44818.0,76.8383,76.8469,76.7431,76.7777,44818.0
2017-03-17 12:15:00,88.75,88.81,88.75,88.81,13838.0,76.7777,76.8296,76.7777,76.8296,13838.0
2017-03-17 12:20:00,88.81,88.87,88.78,88.83,18913.0,76.8296,76.8816,76.8037,76.8469,18913.0
2017-03-17 12:25:00,88.82,88.83,88.73,88.75,17820.0,76.8383,76.8469,76.7604,76.7777,17820.0
2017-03-17 12:30:00,88.77,88.77,88.73,88.76,12617.0,76.795,76.795,76.7604,76.7864,12617.0
2017-03-17 12:35:00,88.76,88.76,88.59,88.59,14822.0,76.7864,76.7864,76.6393,76.6393,14822.0
2017-03-17 12:40:00,88.59,88.67,88.56,88.66,15728.0,76.6393,76.7085,76.6134,76.6999,15728.0
2017-03-17 12:45:00,88.65,88.66,88.55,88.59,15889.0,76.6912,76.6999,76.6047,76.6393,15889.0
2017-03-17 12:50:00,88.59,88.62,88.57,88.59,16990.0,76.6393,76.6653,76.622,76.6393,16990.0
2017-03-17 12:55:00,88.59,88.61,88.48,88.5,10704.0,76.6393,76.6566,76.5442,76.5615,10704.0
2017-03-17 13:00:00,88.5,88.52,88.47,88.49,25187.0,76.5615,76.5788,76.5355,76.5528,25187.0
2017-03-17 13:05:00,88.5,88.61,88.49,88.61,16939.0,76.5615,76.6566,76.5528,76.6566,16939.0
2017-03-17 13:10:00,88.61,88.68,88.54,88.66,10995.0,76.6566,76.7172,76.5961,76.6999,10995.0
2017-03-17 13:15:00,88.66,88.66,88.59,88.63,37304.0,76.6999,76.6999,76.6393,76.6739,37304.0
2017-03-17 13:20:00,88.62,88.64,88.59,88.61,15031.0,76.6653,76.6826,76.6393,76.6566,15031.0
2017-03-17 13:25:00,88.61,88.65,88.57,88.64,10397.0,76.6566,76.6912,76.622,76.6826,10397.0
2017-03-17 13:30:00,88.64,88.64,88.56,88.59,9248.0,76.6826,76.6826,76.6134,76.6393,9248.0
2017-03-17 13:35:00,88.59,88.72,88.59,88.72,8282.0,76.6393,76.7518,76.6393,76.7518,8282.0
2017-03-17 13:40:00,88.71,88.71,88.6,88.61,7313.0,76.7431,76.7431,76.648,76.6566,7313.0
2017-03-17 13:45:00,88.61,88.61,88.55,88.61,6930.0,76.6566,76.6566,76.6047,76.6566,6930.0
2017-03-17 13:50:00,88.61,88.65,88.6,88.61,8585.0,76.6566,76.6912,76.648,76.6566,8585.0
2017-03-17 13:55:00,88.61,88.64,88.59,88.63,6174.0,76.6566,76.6826,76.6393,76.6739,6174.0
2017-03-17 14:00:00,88.64,88.67,88.6,88.63,13257.0,76.6826,76.7085,76.648,76.6739,13257.0
2017-03-17 14:05:00,88.63,88.72,88.62,88.69,10663.0,76.6739,76.7518,76.6653,76.7258,10663.0
2017-03-17 14:10:00,88.7,88.8,88.69,88.8,14315.0,76.7345,76.821,76.7258,76.821,14315.0
2017-03-17 14:15:00,88.78,88.82,88.74,88.82,8966.0,76.8037,76.8383,76.7691,76.8383,8966.0
2017-03-17 14:20:00,88.81,88.82,88.65,88.71,21025.0,76.8296,76.8383,76.6912,76.7431,21025.0
2017-03-17 14:25:00,88.7,88.71,88.59,88.61,13605.0,76.7345,76.7431,76.6393,76.6566,13605.0
2017-03-17 14:30:00,88.62,88.65,88.61,88.63,14072.0,76.6653,76.6912,76.6566,76.6739,14072.0
2017-03-17 14:35:00,88.63,88.69,88.56,88.65,20291.0,76.6739,76.7258,76.6134,76.6912,20291.0
2017-03-17 14:40:00,88.66,88.7,88.65,88.68,16668.0,76.6999,76.7345,76.6912,76.7172,16668.0
2017-03-17 14:45:00,88.67,88.67,88.58,88.58,16013.0,76.7085,76.7085,76.6307,76.6307,16013.0
2017-03-17 14:50:00,88.57,88.59,88.5,88.51,25792.0,76.622,76.6393,76.5615,76.5701,25792.0
2017-03-17 14:55:00,88.51,88.51,88.36,88.37,77718.0,76.5701,76.5701,76.4403,76.449,77718.0
2017-03-17 15:00:00,88.37,88.48,88.26,88.46,49620.0,76.449,76.5442,76.3538,76.5269,49620.0
2017-03-17 15:05:00,88.46,88.52,88.36,88.36,24925.0,76.5269,76.5788,76.4403,76.4403,24925.0
2017-03-17 15:10:00,88.34,88.36,88.26,88.3,26934.0,76.423,76.4403,76.3538,76.3884,26934.0
2017-03-17 15:15:00,88.3,88.36,88.28,88.32,20380.0,76.3884,76.4403,76.3711,76.4057,20380.0
2017-03-17 15:20:00,88.32,88.32,88.22,88.25,33061.0,76.4057,76.4057,76.3192,76.3452,33061.0
2017-03-17 15:25:00,88.27,88.27,88.08,88.08,37275.0,76.3625,76.3625,76.1981,76.1981,37275.0
2017-03-17 15:30:00,88.09,88.14,88.02,88.05,61497.0,76.2068,76.25,76.1462,76.1722,61497.0
2017-03-17 15:35:00,88.03,88.16,88.01,88.15,59840.0,76.1549,76.2673,76.1376,76.2587,59840.0
2017-03-17 15:40:00,88.14,88.23,88.13,88.15,65286.0,76.25,76.3279,76.2414,76.2587,65286.0
2017-03-17 15:45:00,88.16,88.37,88.13,88.32,84976.0,76.2673,76.449,76.2414,76.4057,84976.0
2017-03-17 15:50:00,88.33,88.4,88.33,88.39,62558.0,76.4144,76.475,76.4144,76.4663,62558.0
2017-03-17 15:55:00,88.39,88.43,88.22,88.23,123085.0,76.4663,76.5009,76.3192,76.3279,123085.0
2017-03-20 09:30:00,88.11,88.11,87.43,87.69,52978.0,76.2241,76.2241,75.6358,75.8607,52978.0
2017-03-20 09:35:00,87.64,87.76,87.46,87.56,11395.0,75.8175,75.9213,75.6618,75.7483,11395.0
2017-03-20 09:40:00,87.59,87.82,87.58,87.67,9459.0,75.7742,75.9732,75.7656,75.8434,9459.0
2017-03-20 09:45:00,87.74,87.78,87.55,87.74,4827.0,75.904,75.9386,75.7396,75.904,4827.0
2017-03-20 09:50:00,87.76,87.9,87.68,87.78,43573.0,75.9213,76.0424,75.8521,75.9386,43573.0
2017-03-20 09:55:00,87.78,87.87,87.75,87.86,7546.0,75.9386,76.0164,75.9126,76.0078,7546.0
2017-03-20 10:00:00,87.9,88.04,87.85,87.87,25257.0,76.0424,76.1635,75.9991,76.0164,25257.0
2017-03-20 10:05:00,87.86,87.94,87.75,87.9,21940.0,76.0078,76.077,75.9126,76.0424,21940.0
2017-03-20 10:10:00,87.93,88.23,87.93,88.14,38868.0,76.0684,76.3279,76.0684,76.25,38868.0
2017-03-20 10:15:00,88.14,88.21,87.96,88.11,70998.0,76.25,76.3106,76.0943,76.2241,70998.0
2017-03-20 10:20:00,88.15,88.22,88.1,88.13,10061.0,76.2587,76.3192,76.2154,76.2414,10061.0
2017-03-20 10:25:00,88.14,88.21,88.06,88.12,14429.0,76.25,76.3106,76.1808,76.2327,14429.0
2017-03-20 10:30:00,88.09,88.16,87.97,88.12,38604.0,76.2068,76.2673,76.103,76.2327,38604.0
2017-03-20 10:35:00,88.13,88.16,87.99,88.05,24456.0,76.2414,76.2673,76.1203,76.1722,24456.0
2017-03-20 10:40:00,88.03,88.12,88.0,88.08,11504.0,76.1549,76.2327,76.1289,76.1981,11504.0
2017-03-20 10:45:00,88.09,88.18,88.05,88.08,14234.0,76.2068,76.2846,76.1722,76.1981,14234.0
2017-03-20 10:50:00,88.09,88.17,87.94,87.95,37664.0,76.2068,76.276,76.077,76.0857,37664.0
2017-03-20 10:55:00,87.96,88.13,87.94,88.1,9518.0,76.0943,76.2414,76.077,76.2154,9518.0
2017-03-20 11:00:00,88.11,88.16,87.95,88.06,13294.0,76.2241,76.2673,76.0857,76.1808,13294.0
2017-03-20 11:05:00,88.04,88.15,88.03,88.07,8676.0,76.1635,76.2587,76.1549,76.1895,8676.0
2017-03-20 11:10:00,88.1,88.12,87.9,87.9,5809.0,76.2154,76.2327,76.0424,76.0424,5809.0
2017-03-20 11:15:00,87.92,88.07,87.92,87.96,6303.0,76.0597,76.1895,76.0597,76.0943,6303.0
2017-03-20 11:20:00,87.93,87.99,87.91,87.95,14843.0,76.0684,76.1203,76.0511,76.0857,14843.0
2017-03-20 11:25:00,87.94,87.94,87.8,87.83,15525.0,76.077,76.077,75.9559,75.9818,15525.0
2017-03-20 11:30:00,87.81,87.87,87.74,87.76,14769.0,75.9645,76.0164,75.904,75.9213,14769.0
2017-03-20 11:35:00,87.77,87.82,87.73,87.75,12755.0,75.9299,75.9732,75.8953,75.9126,12755.0
2017-03-20 11:40:00,87.74,87.75,87.65,87.73,12815.0,75.904,75.9126,75.8261,75.8953,12815.0
2017-03-20 11:45:00,87.75,87.78,87.71,87.71,8938.0,75.9126,75.9386,75.878,75.878,8938.0
2017-03-20 11:50:00,87.74,87.85,87.73,87.83,6590.0,75.904,75.9991,75.8953,75.9818,6590.0
2017-03-20 11:55:00,87.83,87.86,87.75,87.78,5046.0,75.9818,76.0078,75.9126,75.9386,5046.0
2017-03-20 12:00:00,87.78,87.79,87.66,87.72,5060.0,75.9386,75.9472,75.8348,75.8867,5060.0
2017-03-20 12:05:00,87.7,87.74,87.66,87.66,7036.0,75.8694,75.904,75.8348,75.8348,7036.0
2017-03-20 12:10:00,87.67,87.76,87.62,87.62,8132.0,75.8434,75.9213,75.8002,75.8002,8132.0
2017-03-20 12:15:00,87.61,87.66,87.53,87.53,6072.0,75.7915,75.8348,75.7223,75.7223,6072.0
2017-03-20 12:20:00,87.56,87.67,87.53,87.63,14497.0,75.7483,75.8434,75.7223,75.8088,14497.0
2017-03-20 12:25:00,87.65,87.68,87.56,87.56,5278.0,75.8261,75.8521,75.7483,75.7483,5278.0
2017-03-20 12:30:00,87.56,87.61,87.53,87.58,7875.0,75.7483,75.7915,75.7223,75.7656,7875.0
2017-03-20 12:35:00,87.6,87.74,87.58,87.7,6510.0,75.7829,75.904,75.7656,75.8694,6510.0
2017-03-20 12:40:00,87.71,87.76,87.66,87.75,5411.0,75.878,75.9213,75.8348,75.9126,5411.0
2017-03-20 12:45:00,87.73,87.8,87.69,87.7,4478.0,75.8953,75.9559,75.8607,75.8694,4478.0
2017-03-20 12:50:00,87.7,87.73,87.65,87.65,5100.0,75.8694,75.8953,75.8261,75.8261,5100.0
2017-03-20 12:55:00,87.63,87.65,87.6,87.63,8930.0,75.8088,75.8261,75.7829,75.8088,8930.0
2017-03-20 13:00:00,87.63,87.63,87.53,87.56,8060.0,75.8088,75.8088,75.7223,75.7483,8060.0
2017-03-20 13:05:00,87.55,87.55,87.46,87.51,8559.0,75.7396,75.7396,75.6618,75.705,8559.0
2017-03-20 13:10:00,87.52,87.61,87.51,87.61,6322.0,75.7137,75.7915,75.705,75.7915,6322.0
2017-03-20 13:15:00,87.59,87.6,87.55,87.6,7813.0,75.7742,75.7829,75.7396,75.7829,7813.0
2017-03-20 13:20:00,87.59,87.64,87.57,87.64,17083.0,75.7742,75.8175,75.7569,75.8175,17083.0
2017-03-20 13:25:00,87.62,87.65,87.58,87.59,12162.0,75.8002,75.8261,75.7656,75.7742,12162.0
2017-03-20 13:30:00,87.59,87.65,87.56,87.65,16160.0,75.7742,75.8261,75.7483,75.8261,16160.0
2017-03-20 13:35:00,87.64,87.64,87.51,87.53,8601.0,75.8175,75.8175,75.705,75.7223,8601.0
2017-03-20 13:40:00,87.52,87.52,87.39,87.4,10936.0,75.7137,75.7137,75.6012,75.6099,10936.0
2017-03-20 13:45:00,87.4,87.46,87.37,87.39,12331.0,75.6099,75.6618,75.5839,75.6012,12331.0
2017-03-20 13:50:00,87.36,87.48,87.36,87.45,9827.0,75.5752,75.6791,75.5752,75.6531,9827.0
2017-03-20 13:55:00,87.45,87.52,87.45,87.51,10405.0,75.6531,75.7137,75.6531,75.705,10405.0
2017-03-20 14:00:00,87.49,87.5,87.44,87.46,17143.0,75.6877,75.6964,75.6445,75.6618,17143.0
2017-03-20 14:05:00,87.47,87.49,87.41,87.49,56065.0,75.6704,75.6877,75.6185,75.6877,56065.0
2017-03-20 14:10:00,87.48,87.51,87.43,87.47,17466.0,75.6791,75.705,75.6358,75.6704,17466.0
2017-03-20 14:15:00,87.47,87.49,87.4,87.41,36261.0,75.6704,75.6877,75.6099,75.6185,36261.0
2017-03-20 14:20:00,87.41,87.44,87.41,87.41,24145.0,75.6185,75.6445,75.6185,75.6185,24145.0
2017-03-20 14:25:00,87.43,87.43,87.37,87.4,20783.0,75.6358,75.6358,75.5839,75.6099,20783.0
2017-03-20 14:30:00,87.41,87.41,87.35,87.38,9971.0,75.6185,75.6185,75.5666,75.5925,9971.0
2017-03-20 14:35:00,87.38,87.39,87.23,87.29,23196.0,75.5925,75.6012,75.4628,75.5147,23196.0
2017-03-20 14:40:00,87.3,87.4,87.3,87.36,17835.0,75.5233,75.6099,75.5233,75.5752,17835.0
2017-03-20 14:45:00,87.35,87.36,87.22,87.26,8362.0,75.5666,75.5752,75.4541,75.4887,8362.0
2017-03-20 14:50:00,87.24,87.31,87.19,87.28,12135.0,75.4714,75.532,75.4282,75.506,12135.0
2017-03-20 14:55:00,87.27,87.35,87.26,87.35,16808.0,75.4974,75.5666,75.4887,75.5666,16808.0
2017-03-20 15:00:00,87.35,87.4,87.33,87.35,27491.0,75.5666,75.6099,75.5493,75.5666,27491.0
2017-03-20 15:05:00,87.35,87.36,87.31,87.31,12659.0,75.5666,75.5752,75.532,75.532,12659.0
2017-03-20 15:10:00,87.32,87.45,87.32,87.44,15953.0,75.5406,75.6531,75.5406,75.6445,15953.0
2017-03-20 15:15:00,87.45,87.53,87.44,87.5,38961.0,75.6531,75.7223,75.6445,75.6964,38961.0
2017-03-20 15:20:00,87.5,87.52,87.47,87.48,38760.0,75.6964,75.7137,75.6704,75.6791,38760.0
2017-03-20 15:25:00,87.48,87.51,87.47,87.48,58894.0,75.6791,75.705,75.6704,75.6791,58894.0
2017-03-20 15:30:00,87.48,87.51,87.48,87.5,37564.0,75.6791,75.705,75.6791,75.6964,37564.0
2017-03-20 15:35:00,87.5,87.55,87.44,87.45,54999.0,75.6964,75.7396,75.6445,75.6531,54999.0
2017-03-20 15:40:00,87.45,87.45,87.35,87.37,52926.0,75.6531,75.6531,75.5666,75.5839,52926.0
2017-03-20 15:45:00,87.37,87.38,87.01,87.05,194729.0,75.5839,75.5925,75.2725,75.3071,194729.0
2017-03-20 15:50:00,87.05,87.09,86.59,86.6,247311.0,75.3071,75.3417,74.9091,74.9178,247311.0
2017-03-20 15:55:00,86.59,86.9,86.58,86.8,337814.0,74.9091,75.1773,74.9005,75.0908,337814.0
2017-03-21 09:30:00,87.1,87.1,86.05,86.28,80393.0,75.3503,75.3503,74.442,74.6409,80393.0
2017-03-21 09:35:00,86.28,86.7,86.22,86.58,90346.0,74.6409,75.0043,74.589,74.9005,90346.0
2017-03-21 09:40:00,86.58,86.68,86.46,86.46,36719.0,74.9005,74.987,74.7967,74.7967,36719.0
2017-03-21 09:45:00,86.55,86.55,86.09,86.14,13644.0,74.8745,74.8745,74.4766,74.5198,13644.0
2017-03-21 09:50:00,86.17,86.17,85.88,85.97,51743.0,74.5458,74.5458,74.2949,74.3728,51743.0
2017-03-21 09:55:00,85.99,86.0,85.76,85.77,34766.0,74.3901,74.3987,74.1911,74.1997,34766.0
2017-03-21 10:00:00,85.8,85.87,85.57,85.87,89971.0,74.2257,74.2862,74.0267,74.2862,89971.0
2017-03-21 10:05:00,85.85,85.93,85.73,85.86,28104.0,74.2689,74.3382,74.1651,74.2776,28104.0
2017-03-21 10:10:00,85.86,85.93,85.72,85.72,20542.0,74.2776,74.3382,74.1565,74.1565,20542.0
2017-03-21 10:15:00,85.73,85.85,85.64,85.76,44431.0,74.1651,74.2689,74.0873,74.1911,44431.0
2017-03-21 10:20:00,85.79,85.88,85.73,85.76,18282.0,74.217,74.2949,74.1651,74.1911,18282.0
2017-03-21 10:25:00,85.76,85.79,85.58,85.59,20770.0,74.1911,74.217,74.0354,74.044,20770.0
2017-03-21 10:30:00,85.59,85.67,85.42,85.5,54474.0,74.044,74.1132,73.897,73.9662,54474.0
2017-03-21 10:35:00,85.51,85.58,85.4,85.46,55160.0,73.9748,74.0354,73.8796,73.9316,55160.0
2017-03-21 10:40:00,85.44,85.56,85.35,85.37,51962.0,73.9143,74.0181,73.8364,73.8537,51962.0
2017-03-21 10:45:00,85.36,85.44,85.27,85.3,52022.0,73.845,73.9143,73.7672,73.7931,52022.0
2017-03-21 10:50:00,85.28,85.3,85.07,85.12,71026.0,73.7758,73.7931,73.5942,73.6374,71026.0
2017-03-21 10:55:00,85.14,85.18,84.85,85.11,115803.0,73.6547,73.6893,73.4038,73.6288,115803.0
2017-03-21 11:00:00,85.12,85.22,84.86,84.88,57351.0,73.6374,73.7239,73.4125,73.4298,57351.0
2017-03-21 11:05:00,84.85,84.85,84.51,84.73,68369.0,73.4038,73.4038,73.1097,73.3,68369.0
2017-03-21 11:10:00,84.71,84.76,84.34,84.41,59063.0,73.2827,73.326,72.9626,73.0232,59063.0
2017-03-21 11:15:00,84.39,84.51,84.03,84.03,56641.0,73.0059,73.1097,72.6945,72.6945,56641.0
2017-03-21 11:20:00,84.04,84.24,83.91,84.22,73412.0,72.7031,72.8761,72.5906,72.8588,73412.0
2017-03-21 11:25:00,84.23,84.32,84.13,84.23,44720.0,72.8675,72.9453,72.781,72.8675,44720.0
2017-03-21 11:30:00,84.25,84.28,83.87,83.91,55142.0,72.8848,72.9107,72.556,72.5906,55142.0
2017-03-21 11:35:00,83.89,84.17,83.89,84.14,33474.0,72.5733,72.8156,72.5733,72.7896,33474.0
2017-03-21 11:40:00,84.16,84.24,84.02,84.16,51776.0,72.8069,72.8761,72.6858,72.8069,51776.0
2017-03-21 11:45:00,84.17,84.3,84.03,84.1,49726.0,72.8156,72.928,72.6945,72.755,49726.0
2017-03-21 11:50:00,84.1,84.44,84.1,84.35,78485.0,72.755,73.0492,72.755,72.9713,78485.0
2017-03-21 11:55:00,84.36,84.49,84.33,84.46,53195.0,72.9799,73.0924,72.954,73.0665,53195.0
2017-03-21 12:00:00,84.46,84.63,84.43,84.6,46844.0,73.0665,73.2135,73.0405,73.1876,46844.0
2017-03-21 12:05:00,84.6,84.78,84.55,84.71,23348.0,73.1876,73.3433,73.1443,73.2827,23348.0
2017-03-21 12:10:00,84.73,84.73,84.36,84.41,32450.0,73.3,73.3,72.9799,73.0232,32450.0
2017-03-21 12:15:00,84.39,84.39,84.28,84.3,28989.0,73.0059,73.0059,72.9107,72.928,28989.0
2017-03-21 12:20:00,84.32,84.47,84.17,84.26,28355.0,72.9453,73.0751,72.8156,72.8934,28355.0
2017-03-21 12:25:00,84.23,84.3,84.16,84.28,12701.0,72.8675,72.928,72.8069,72.9107,12701.0
2017-03-21 12:30:00,84.27,84.38,84.21,84.24,17514.0,72.9021,72.9972,72.8502,72.8761,17514.0
2017-03-21 12:35:00,84.24,84.34,84.17,84.22,26483.0,72.8761,72.9626,72.8156,72.8588,26483.0
2017-03-21 12:40:00,84.24,84.34,84.18,84.21,19926.0,72.8761,72.9626,72.8242,72.8502,19926.0
2017-03-21 12:45:00,84.15,84.17,83.8,83.85,18018.0,72.7983,72.8156,72.4955,72.5387,18018.0
2017-03-21 12:50:00,83.83,83.94,83.67,83.91,29360.0,72.5214,72.6166,72.383,72.5906,29360.0
2017-03-21 12:55:00,83.93,84.23,83.93,84.05,22893.0,72.6079,72.8675,72.6079,72.7118,22893.0
2017-03-21 13:00:00,84.06,84.12,83.95,83.96,27893.0,72.7204,72.7723,72.6253,72.6339,27893.0
2017-03-21 13:05:00,84.01,84.03,83.82,83.83,24220.0,72.6772,72.6945,72.5128,72.5214,24220.0
2017-03-21 13:10:00,83.84,83.95,83.71,83.74,29213.0,72.5301,72.6253,72.4176,72.4436,29213.0
2017-03-21 13:15:00,83.73,83.84,83.7,83.79,14941.0,72.4349,72.5301,72.409,72.4868,14941.0
2017-03-21 13:20:00,83.79,83.79,83.48,83.61,28846.0,72.4868,72.4868,72.2187,72.3311,28846.0
2017-03-21 13:25:00,83.64,83.75,83.59,83.73,16777.0,72.3571,72.4522,72.3138,72.4349,16777.0
2017-03-21 13:30:00,83.73,83.85,83.65,83.65,12962.0,72.4349,72.5387,72.3657,72.3657,12962.0
2017-03-21 13:35:00,83.68,83.74,83.59,83.65,12421.0,72.3917,72.4436,72.3138,72.3657,12421.0
2017-03-21 13:40:00,83.65,83.68,83.55,83.55,15911.0,72.3657,72.3917,72.2792,72.2792,15911.0
2017-03-21 13:45:00,83.55,83.61,83.48,83.58,17083.0,72.2792,72.3311,72.2187,72.3052,17083.0
2017-03-21 13:50:00,83.58,83.62,83.39,83.42,27532.0,72.3052,72.3398,72.1408,72.1667,27532.0
2017-03-21 13:55:00,83.41,83.53,83.38,83.42,18190.0,72.1581,72.2619,72.1321,72.1667,18190.0
2017-03-21 14:00:00,83.43,83.64,83.4,83.5,22428.0,72.1754,72.3571,72.1494,72.236,22428.0
2017-03-21 14:05:00,83.5,83.92,83.47,83.9,32700.0,72.236,72.5993,72.21,72.582,32700.0
2017-03-21 14:10:00,83.88,83.99,83.78,83.91,51760.0,72.5647,72.6599,72.4782,72.5906,51760.0
2017-03-21 14:15:00,83.91,84.12,83.89,84.08,39485.0,72.5906,72.7723,72.5733,72.7377,39485.0
2017-03-21 14:20:00,84.07,84.07,83.93,83.97,32562.0,72.7291,72.7291,72.6079,72.6426,32562.0
2017-03-21 14:25:00,83.98,84.0,83.87,83.96,37028.0,72.6512,72.6685,72.556,72.6339,37028.0
2017-03-21 14:30:00,83.97,84.2,83.95,84.16,53329.0,72.6426,72.8415,72.6253,72.8069,53329.0
2017-03-21 14:35:00,84.17,84.21,84.06,84.06,20328.0,72.8156,72.8502,72.7204,72.7204,20328.0
2017-03-21 14:40:00,84.06,84.06,83.97,83.99,23821.0,72.7204,72.7204,72.6426,72.6599,23821.0
2017-03-21 14:45:00,83.99,83.99,83.77,83.86,44560.0,72.6599,72.6599,72.4695,72.5474,44560.0
2017-03-21 14:50:00,83.88,83.9,83.75,83.87,18993.0,72.5647,72.582,72.4522,72.556,18993.0
2017-03-21 14:55:00,83.86,84.04,83.86,83.98,26495.0,72.5474,72.7031,72.5474,72.6512,26495.0
2017-03-21 15:00:00,83.98,84.04,83.78,83.89,116957.0,72.6512,72.7031,72.4782,72.5733,116957.0
2017-03-21 15:05:00,83.88,84.1,83.87,84.03,24662.0,72.5647,72.755,72.556,72.6945,24662.0
2017-03-21 15:10:00,84.01,84.14,83.97,84.01,34799.0,72.6772,72.7896,72.6426,72.6772,34799.0
2017-03-21 15:15:00,84.02,84.06,83.9,83.95,41229.0,72.6858,72.7204,72.582,72.6253,41229.0
2017-03-21 15:20:00,83.94,83.96,83.75,83.8,42722.0,72.6166,72.6339,72.4522,72.4955,42722.0
2017-03-21 15:25:00,83.8,83.86,83.75,83.75,42203.0,72.4955,72.5474,72.4522,72.4522,42203.0
2017-03-21 15:30:00,83.75,83.87,83.74,83.79,49092.0,72.4522,72.556,72.4436,72.4868,49092.0
2017-03-21 15:35:00,83.79,83.86,83.64,83.65,60853.0,72.4868,72.5474,72.3571,72.3657,60853.0
2017-03-21 15:40:00,83.65,83.68,83.49,83.51,81133.0,72.3657,72.3917,72.2273,72.2446,81133.0
2017-03-21 15:45:00,83.51,83.58,83.43,83.52,83870.0,72.2446,72.3052,72.1754,72.2533,83870.0
2017-03-21 15:50:00,83.52,83.55,83.34,83.44,90828.0,72.2533,72.2792,72.0975,72.1841,90828.0
2017-03-21 15:55:00,83.45,83.66,83.43,83.64,264481.0,72.1927,72.3744,72.1754,72.3571,264481.0
2017-03-22 09:30:00,83.08,83.15,82.15,82.63,89022.0,71.8726,71.9332,71.0681,71.4833,89022.0
2017-03-22 09:35:00,82.59,83.24,82.57,82.87,58785.0,71.4487,72.011,71.4314,71.6909,58785.0
2017-03-22 09:40:00,82.91,83.43,82.91,83.01,29634.0,71.7255,72.1754,71.7255,71.8121,29634.0
2017-03-22 09:45:00,82.98,83.88,82.98,83.75,38666.0,71.7861,72.5647,71.7861,72.4522,38666.0
2017-03-22 09:50:00,83.78,83.83,83.42,83.51,60169.0,72.4782,72.5214,72.1667,72.2446,60169.0
2017-03-22 09:55:00,83.48,83.71,83.43,83.53,79888.0,72.2187,72.4176,72.1754,72.2619,79888.0
2017-03-22 10:00:00,83.58,83.86,83.44,83.65,82053.0,72.3052,72.5474,72.1841,72.3657,82053.0
2017-03-22 10:05:00,83.65,83.97,83.64,83.78,35371.0,72.3657,72.6426,72.3571,72.4782,35371.0
2017-03-22 10:10:00,83.79,83.8,83.63,83.75,52758.0,72.4868,72.4955,72.3484,72.4522,52758.0
2017-03-22 10:15:00,83.77,83.96,83.74,83.86,42501.0,72.4695,72.6339,72.4436,72.5474,42501.0
2017-03-22 10:20:00,83.84,84.09,83.78,84.06,59987.0,72.5301,72.7464,72.4782,72.7204,59987.0
2017-03-22 10:25:00,84.08,84.21,83.91,83.96,41771.0,72.7377,72.8502,72.5906,72.6339,41771.0
2017-03-22 10:30:00,83.94,84.05,83.8,84.04,26646.0,72.6166,72.7118,72.4955,72.7031,26646.0
2017-03-22 10:35:00,84.07,84.44,84.06,84.34,49592.0,72.7291,73.0492,72.7204,72.9626,49592.0
2017-03-22 10:40:00,84.34,84.44,84.04,84.04,23255.0,72.9626,73.0492,72.7031,72.7031,23255.0
2017-03-22 10:45:00,84.01,84.24,83.96,84.17,26245.0,72.6772,72.8761,72.6339,72.8156,26245.0
2017-03-22 10:50:00,84.18,84.44,84.15,84.38,23025.0,72.8242,73.0492,72.7983,72.9972,23025.0
2017-03-22 10:55:00,84.34,84.35,84.19,84.26,15819.0,72.9626,72.9713,72.8329,72.8934,15819.0
2017-03-22 11:00:00,84.26,84.26,84.04,84.12,16373.0,72.8934,72.8934,72.7031,72.7723,16373.0
2017-03-22 11:05:00,84.15,84.21,84.06,84.06,17685.0,72.7983,72.8502,72.7204,72.7204,17685.0
2017-03-22 11:10:00,84.07,84.1,83.8,83.99,24831.0,72.7291,72.755,72.4955,72.6599,24831.0
2017-03-22 11:15:00,84.0,84.23,84.0,84.19,22064.0,72.6685,72.8675,72.6685,72.8329,22064.0
2017-03-22 11:20:00,84.2,84.23,84.11,84.2,18413.0,72.8415,72.8675,72.7637,72.8415,18413.0
2017-03-22 11:25:00,84.16,84.2,84.01,84.04,15171.0,72.8069,72.8415,72.6772,72.7031,15171.0
2017-03-22 11:30:00,84.03,84.09,83.91,84.02,26043.0,72.6945,72.7464,72.5906,72.6858,26043.0
2017-03-22 11:35:00,84.01,84.06,83.96,83.98,20436.0,72.6772,72.7204,72.6339,72.6512,20436.0
2017-03-22 11:40:00,83.96,84.24,83.96,84.22,36964.0,72.6339,72.8761,72.6339,72.8588,36964.0
2017-03-22 11:45:00,84.21,84.26,83.93,84.0,21711.0,72.8502,72.8934,72.6079,72.6685,21711.0
2017-03-22 11:50:00,84.01,84.1,83.9,83.99,34710.0,72.6772,72.755,72.582,72.6599,34710.0
2017-03-22 11:55:00,84.0,84.07,83.9,83.95,23601.0,72.6685,72.7291,72.582,72.6253,23601.0
2017-03-22 12:00:00,83.92,83.98,83.87,83.96,22828.0,72.5993,72.6512,72.556,72.6339,22828.0
2017-03-22 12:05:00,83.97,84.03,83.87,83.91,14874.0,72.6426,72.6945,72.556,72.5906,14874.0
2017-03-22 12:10:00,83.88,83.89,83.64,83.65,18325.0,72.5647,72.5733,72.3571,72.3657,18325.0
2017-03-22 12:15:00,83.64,83.73,83.6,83.69,44002.0,72.3571,72.4349,72.3225,72.4003,44002.0
2017-03-22 12:20:00,83.69,83.73,83.51,83.53,25420.0,72.4003,72.4349,72.2446,72.2619,25420.0
2017-03-22 12:25:00,83.52,83.63,83.5,83.55,20266.0,72.2533,72.3484,72.236,72.2792,20266.0
2017-03-22 12:30:00,83.57,83.66,83.47,83.62,25125.0,72.2965,72.3744,72.21,72.3398,25125.0
2017-03-22 12:35:00,83.59,83.71,83.53,83.55,23954.0,72.3138,72.4176,72.2619,72.2792,23954.0
2017-03-22 12:40:00,83.53,83.56,83.36,83.38,23641.0,72.2619,72.2879,72.1148,72.1321,23641.0
2017-03-22 12:45:00,83.4,83.68,83.4,83.56,28418.0,72.1494,72.3917,72.1494,72.2879,28418.0
2017-03-22 12:50:00,83.51,83.69,83.48,83.61,17329.0,72.2446,72.4003,72.2187,72.3311,17329.0
2017-03-22 12:55:00,83.6,83.64,83.52,83.64,15239.0,72.3225,72.3571,72.2533,72.3571,15239.0
2017-03-22 13:00:00,83.62,83.63,83.36,83.42,23745.0,72.3398,72.3484,72.1148,72.1667,23745.0
2017-03-22 13:05:00,83.42,83.49,83.28,83.44,16342.0,72.1667,72.2273,72.0456,72.1841,16342.0
2017-03-22 13:10:00,83.47,83.52,83.31,83.38,17386.0,72.21,72.2533,72.0716,72.1321,17386.0
2017-03-22 13:15:00,83.33,83.58,83.31,83.53,28681.0,72.0889,72.3052,72.0716,72.2619,28681.0
2017-03-22 13:20:00,83.53,83.6,83.48,83.51,27937.0,72.2619,72.3225,72.2187,72.2446,27937.0
2017-03-22 13:25:00,83.58,83.58,83.44,83.53,15705.0,72.3052,72.3052,72.1841,72.2619,15705.0
2017-03-22 13:30:00,83.52,83.63,83.5,83.61,14107.0,72.2533,72.3484,72.236,72.3311,14107.0
2017-03-22 13:35:00,83.64,83.77,83.63,83.72,16435.0,72.3571,72.4695,72.3484,72.4263,16435.0
2017-03-22 13:40:00,83.67,83.7,83.54,83.6,19760.0,72.383,72.409,72.2706,72.3225,19760.0
2017-03-22 13:45:00,83.58,83.63,83.42,83.61,33711.0,72.3052,72.3484,72.1667,72.3311,33711.0
2017-03-22 13:50:00,83.64,83.64,83.53,83.58,10804.0,72.3571,72.3571,72.2619,72.3052,10804.0
2017-03-22 13:55:00,83.6,83.6,83.5,83.55,19991.0,72.3225,72.3225,72.236,72.2792,19991.0
2017-03-22 14:00:00,83.53,83.72,83.52,83.7,26572.0,72.2619,72.4263,72.2533,72.409,26572.0
2017-03-22 14:05:00,83.69,83.73,83.58,83.67,17361.0,72.4003,72.4349,72.3052,72.383,17361.0
2017-03-22 14:10:00,83.68,83.77,83.64,83.7,16881.0,72.3917,72.4695,72.3571,72.409,16881.0
2017-03-22 14:15:00,83.7,83.73,83.6,83.61,17601.0,72.409,72.4349,72.3225,72.3311,17601.0
2017-03-22 14:20:00,83.59,83.74,83.59,83.74,13105.0,72.3138,72.4436,72.3138,72.4436,13105.0
2017-03-22 14:25:00,83.75,83.75,83.58,83.61,15135.0,72.4522,72.4522,72.3052,72.3311,15135.0
2017-03-22 14:30:00,83.59,83.73,83.58,83.63,10725.0,72.3138,72.4349,72.3052,72.3484,10725.0
2017-03-22 14:35:00,83.64,83.78,83.63,83.77,27307.0,72.3571,72.4782,72.3484,72.4695,27307.0
2017-03-22 14:40:00,83.76,83.89,83.71,83.85,24776.0,72.4609,72.5733,72.4176,72.5387,24776.0
2017-03-22 14:45:00,83.86,83.86,83.73,83.83,38734.0,72.5474,72.5474,72.4349,72.5214,38734.0
2017-03-22 14:50:00,83.82,83.92,83.78,83.86,13767.0,72.5128,72.5993,72.4782,72.5474,13767.0
2017-03-22 14:55:00,83.86,83.89,83.81,83.89,18131.0,72.5474,72.5733,72.5041,72.5733,18131.0
2017-03-22 15:00:00,83.89,83.91,83.78,83.78,20110.0,72.5733,72.5906,72.4782,72.4782,20110.0
2017-03-22 15:05:00,83.77,83.86,83.77,83.82,31747.0,72.4695,72.5474,72.4695,72.5128,31747.0
2017-03-22 15:10:00,83.82,83.84,83.73,83.74,20974.0,72.5128,72.5301,72.4349,72.4436,20974.0
2017-03-22 15:15:00,83.74,83.97,83.7,83.97,24401.0,72.4436,72.6426,72.409,72.6426,24401.0
2017-03-22 15:20:00,83.95,84.07,83.95,83.97,30614.0,72.6253,72.7291,72.6253,72.6426,30614.0
2017-03-22 15:25:00,83.93,83.98,83.83,83.88,34418.0,72.6079,72.6512,72.5214,72.5647,34418.0
2017-03-22 15:30:00,83.88,83.92,83.72,83.82,65055.0,72.5647,72.5993,72.4263,72.5128,65055.0
2017-03-22 15:35:00,83.82,83.84,83.72,83.73,37372.0,72.5128,72.5301,72.4263,72.4349,37372.0
2017-03-22 15:40:00,83.76,83.89,83.71,83.74,44875.0,72.4609,72.5733,72.4176,72.4436,44875.0
2017-03-22 15:45:00,83.73,83.85,83.73,83.8,52415.0,72.4349,72.5387,72.4349,72.4955,52415.0
2017-03-22 15:50:00,83.8,83.88,83.77,83.8,77378.0,72.4955,72.5647,72.4695,72.4955,77378.0
2017-03-22 15:55:00,83.79,83.82,83.66,83.67,122094.0,72.4868,72.5128,72.3744,72.383,122094.0
2017-03-23 09:30:00,83.6,83.76,83.23,83.64,42944.0,72.3225,72.4609,72.0024,72.3571,42944.0
2017-03-23 09:35:00,83.72,83.95,83.72,83.89,19492.0,72.4263,72.6253,72.4263,72.5733,19492.0
2017-03-23 09:40:00,83.87,84.03,83.81,84.02,11719.0,72.556,72.6945,72.5041,72.6858,11719.0
2017-03-23 09:45:00,83.99,84.03,83.86,83.9,12599.0,72.6599,72.6945,72.5474,72.582,12599.0
2017-03-23 09:50:00,83.92,83.96,83.81,83.89,11110.0,72.5993,72.6339,72.5041,72.5733,11110.0
2017-03-23 09:55:00,83.94,84.0,83.89,83.95,28632.0,72.6166,72.6685,72.5733,72.6253,28632.0
2017-03-23 10:00:00,83.98,84.44,83.94,84.39,62009.0,72.6512,73.0492,72.6166,73.0059,62009.0
2017-03-23 10:05:00,84.39,84.51,84.26,84.51,66802.0,73.0059,73.1097,72.8934,73.1097,66802.0
2017-03-23 10:10:00,84.51,84.51,84.26,84.51,27998.0,73.1097,73.1097,72.8934,73.1097,27998.0
2017-03-23 10:15:00,84.5,84.51,84.21,84.34,38559.0,73.1011,73.1097,72.8502,72.9626,38559.0
2017-03-23 10:20:00,84.33,84.54,84.33,84.54,18359.0,72.954,73.1357,72.954,73.1357,18359.0
2017-03-23 10:25:00,84.52,84.57,84.44,84.54,17891.0,73.1184,73.1616,73.0492,73.1357,17891.0
2017-03-23 10:30:00,84.54,84.61,84.46,84.5,20907.0,73.1357,73.1962,73.0665,73.1011,20907.0
2017-03-23 10:35:00,84.5,84.78,84.5,84.78,22964.0,73.1011,73.3433,73.1011,73.3433,22964.0
2017-03-23 10:40:00,84.79,84.95,84.77,84.91,46753.0,73.3519,73.4904,73.3346,73.4557,46753.0
2017-03-23 10:45:00,84.91,84.95,84.83,84.9,31374.0,73.4557,73.4904,73.3865,73.4471,31374.0
2017-03-23 10:50:00,84.91,85.02,84.91,84.98,57279.0,73.4557,73.5509,73.4557,73.5163,57279.0
2017-03-23 10:55:00,85.01,85.06,84.85,84.87,32710.0,73.5423,73.5855,73.4038,73.4211,32710.0
2017-03-23 11:00:00,84.85,84.9,84.76,84.76,26651.0,73.4038,73.4471,73.326,73.326,26651.0
2017-03-23 11:05:00,84.75,84.89,84.73,84.87,19385.0,73.3173,73.4384,73.3,73.4211,19385.0
2017-03-23 11:10:00,84.87,85.04,84.84,84.97,21265.0,73.4211,73.5682,73.3952,73.5077,21265.0
2017-03-23 11:15:00,84.98,85.03,84.92,84.93,26694.0,73.5163,73.5596,73.4644,73.4731,26694.0
2017-03-23 11:20:00,84.93,84.93,84.82,84.89,28766.0,73.4731,73.4731,73.3779,73.4384,28766.0
2017-03-23 11:25:00,84.9,84.95,84.83,84.89,22133.0,73.4471,73.4904,73.3865,73.4384,22133.0
2017-03-23 11:30:00,84.89,84.95,84.88,84.93,24175.0,73.4384,73.4904,73.4298,73.4731,24175.0
2017-03-23 11:35:00,84.91,84.98,84.8,84.98,34175.0,73.4557,73.5163,73.3606,73.5163,34175.0
2017-03-23 11:40:00,84.93,84.94,84.73,84.73,22857.0,73.4731,73.4817,73.3,73.3,22857.0
2017-03-23 11:45:00,84.75,84.76,84.6,84.6,18242.0,73.3173,73.326,73.1876,73.1876,18242.0
2017-03-23 11:50:00,84.61,84.68,84.59,84.6,8728.0,73.1962,73.2568,73.1789,73.1876,8728.0
2017-03-23 11:55:00,84.62,84.64,84.49,84.59,18628.0,73.2049,73.2222,73.0924,73.1789,18628.0
2017-03-23 12:00:00,84.59,84.66,84.55,84.65,9611.0,73.1789,73.2395,73.1443,73.2308,9611.0
2017-03-23 12:05:00,84.64,84.7,84.51,84.51,10700.0,73.2222,73.2741,73.1097,73.1097,10700.0
2017-03-23 12:10:00,84.51,84.63,84.51,84.57,9409.0,73.1097,73.2135,73.1097,73.1616,9409.0
2017-03-23 12:15:00,84.56,84.73,84.55,84.66,14945.0,73.153,73.3,73.1443,73.2395,14945.0
2017-03-23 12:20:00,84.64,84.67,84.61,84.64,6756.0,73.2222,73.2481,73.1962,73.2222,6756.0
2017-03-23 12:25:00,84.64,84.67,84.5,84.55,14565.0,73.2222,73.2481,73.1011,73.1443,14565.0
2017-03-23 12:30:00,84.52,84.57,84.46,84.56,8792.0,73.1184,73.1616,73.0665,73.153,8792.0
2017-03-23 12:35:00,84.58,84.6,84.55,84.58,4902.0,73.1703,73.1876,73.1443,73.1703,4902.0
2017-03-23 12:40:00,84.58,84.64,84.54,84.61,12198.0,73.1703,73.2222,73.1357,73.1962,12198.0
2017-03-23 12:45:00,84.63,84.66,84.58,84.59,4410.0,73.2135,73.2395,73.1703,73.1789,4410.0
2017-03-23 12:50:00,84.59,84.63,84.56,84.59,7126.0,73.1789,73.2135,73.153,73.1789,7126.0
2017-03-23 12:55:00,84.62,84.73,84.6,84.68,8610.0,73.2049,73.3,73.1876,73.2568,8610.0
2017-03-23 13:00:00,84.66,84.66,84.24,84.24,12602.0,73.2395,73.2395,72.8761,72.8761,12602.0
2017-03-23 13:05:00,84.22,84.36,84.17,84.18,11146.0,72.8588,72.9799,72.8156,72.8242,11146.0
2017-03-23 13:10:00,84.15,84.28,84.13,84.18,7706.0,72.7983,72.9107,72.781,72.8242,7706.0
2017-03-23 13:15:00,84.18,84.27,84.14,84.19,11576.0,72.8242,72.9021,72.7896,72.8329,11576.0
2017-03-23 13:20:00,84.23,84.27,84.18,84.21,8025.0,72.8675,72.9021,72.8242,72.8502,8025.0
2017-03-23 13:25:00,84.22,84.24,83.91,83.94,29643.0,72.8588,72.8761,72.5906,72.6166,29643.0
2017-03-23 13:30:00,83.94,84.11,83.89,84.06,19162.0,72.6166,72.7637,72.5733,72.7204,19162.0
2017-03-23 13:35:00,84.04,84.06,83.92,83.94,22261.0,72.7031,72.7204,72.5993,72.6166,22261.0
2017-03-23 13:40:00,83.9,84.0,83.88,83.97,14014.0,72.582,72.6685,72.5647,72.6426,14014.0
2017-03-23 13:45:00,83.97,84.07,83.96,84.01,16088.0,72.6426,72.7291,72.6339,72.6772,16088.0
2017-03-23 13:50:00,84.02,84.1,84.01,84.08,14152.0,72.6858,72.755,72.6772,72.7377,14152.0
2017-03-23 13:55:00,84.07,84.07,83.89,83.93,5525.0,72.7291,72.7291,72.5733,72.6079,5525.0
2017-03-23 14:00:00,83.91,84.0,83.87,83.97,16596.0,72.5906,72.6685,72.556,72.6426,16596.0
2017-03-23 14:05:00,84.0,84.0,83.9,83.98,13101.0,72.6685,72.6685,72.582,72.6512,13101.0
2017-03-23 14:10:00,83.97,84.0,83.96,83.96,10686.0,72.6426,72.6685,72.6339,72.6339,10686.0
2017-03-23 14:15:00,83.96,83.99,83.85,83.92,37264.0,72.6339,72.6599,72.5387,72.5993,37264.0
2017-03-23 14:20:00,83.91,83.93,83.85,83.92,33780.0,72.5906,72.6079,72.5387,72.5993,33780.0
2017-03-23 14:25:00,83.91,84.05,83.9,83.97,11775.0,72.5906,72.7118,72.582,72.6426,11775.0
2017-03-23 14:30:00,83.96,84.01,83.92,83.92,8503.0,72.6339,72.6772,72.5993,72.5993,8503.0
2017-03-23 14:35:00,83.93,83.93,83.81,83.93,16524.0,72.6079,72.6079,72.5041,72.6079,16524.0
2017-03-23 14:40:00,83.92,84.13,83.91,84.11,18067.0,72.5993,72.781,72.5906,72.7637,18067.0
2017-03-23 14:45:00,84.13,84.13,83.99,84.04,11988.0,72.781,72.781,72.6599,72.7031,11988.0
2017-03-23 14:50:00,84.02,84.05,83.99,84.02,6545.0,72.6858,72.7118,72.6599,72.6858,6545.0
2017-03-23 14:55:00,84.04,84.12,84.0,84.0,13039.0,72.7031,72.7723,72.6685,72.6685,13039.0
2017-03-23 15:00:00,84.0,84.03,83.89,83.94,16867.0,72.6685,72.6945,72.5733,72.6166,16867.0
2017-03-23 15:05:00,83.95,83.98,83.9,83.92,11343.0,72.6253,72.6512,72.582,72.5993,11343.0
2017-03-23 15:10:00,83.93,83.97,83.81,83.85,13324.0,72.6079,72.6426,72.5041,72.5387,13324.0
2017-03-23 15:15:00,83.84,83.9,83.65,83.69,16843.0,72.5301,72.582,72.3657,72.4003,16843.0
2017-03-23 15:20:00,83.71,83.85,83.71,83.74,17254.0,72.4176,72.5387,72.4176,72.4436,17254.0
2017-03-23 15:25:00,83.74,83.78,83.53,83.53,17028.0,72.4436,72.4782,72.2619,72.2619,17028.0
2017-03-23 15:30:00,83.55,83.62,83.38,83.45,32536.0,72.2792,72.3398,72.1321,72.1927,32536.0
2017-03-23 15:35:00,83.46,83.64,83.46,83.64,26723.0,72.2014,72.3571,72.2014,72.3571,26723.0
2017-03-23 15:40:00,83.65,83.72,83.55,83.56,23683.0,72.3657,72.4263,72.2792,72.2879,23683.0
2017-03-23 15:45:00,83.56,83.77,83.54,83.77,39288.0,72.2879,72.4695,72.2706,72.4695,39288.0
2017-03-23 15:50:00,83.76,83.76,83.55,83.65,37601.0,72.4609,72.4609,72.2792,72.3657,37601.0
2017-03-23 15:55:00,83.64,83.83,83.63,83.77,155776.0,72.3571,72.5214,72.3484,72.4695,155776.0
2017-03-24 09:30:00,83.99,84.3,83.47,84.26,20121.0,72.6599,72.928,72.21,72.8934,20121.0
2017-03-24 09:35:00,84.3,84.3,83.52,83.86,32151.0,72.928,72.928,72.2533,72.5474,32151.0
2017-03-24 09:40:00,83.8,83.88,83.71,83.88,15144.0,72.4955,72.5647,72.4176,72.5647,15144.0
2017-03-24 09:45:00,83.8,83.8,83.62,83.64,8530.0,72.4955,72.4955,72.3398,72.3571,8530.0
2017-03-24 09:50:00,83.75,83.78,83.68,83.73,2688.0,72.4522,72.4782,72.3917,72.4349,2688.0
2017-03-24 09:55:00,83.72,83.75,83.55,83.74,10632.0,72.4263,72.4522,72.2792,72.4436,10632.0
2017-03-24 10:00:00,83.76,83.83,83.72,83.73,8246.0,72.4609,72.5214,72.4263,72.4349,8246.0
2017-03-24 10:05:00,83.76,84.0,83.73,83.98,15826.0,72.4609,72.6685,72.4349,72.6512,15826.0
2017-03-24 10:10:00,83.94,84.06,83.87,84.01,9209.0,72.6166,72.7204,72.556,72.6772,9209.0
2017-03-24 10:15:00,83.97,84.2,83.96,84.1,6493.0,72.6426,72.8415,72.6339,72.755,6493.0
2017-03-24 10:20:00,84.11,84.25,84.09,84.21,31495.0,72.7637,72.8848,72.7464,72.8502,31495.0
2017-03-24 10:25:00,84.16,84.42,84.1,84.38,12108.0,72.8069,73.0318,72.755,72.9972,12108.0
2017-03-24 10:30:00,84.36,84.41,84.27,84.38,23133.0,72.9799,73.0232,72.9021,72.9972,23133.0
2017-03-24 10:35:00,84.36,84.4,84.32,84.36,19708.0,72.9799,73.0145,72.9453,72.9799,19708.0
2017-03-24 10:40:00,84.37,84.46,84.36,84.4,24774.0,72.9886,73.0665,72.9799,73.0145,24774.0
2017-03-24 10:45:00,84.37,84.47,84.32,84.42,9326.0,72.9886,73.0751,72.9453,73.0318,9326.0
2017-03-24 10:50:00,84.42,84.43,84.25,84.41,13103.0,73.0318,73.0405,72.8848,73.0232,13103.0
2017-03-24 10:55:00,84.4,84.49,84.4,84.44,8977.0,73.0145,73.0924,73.0145,73.0492,8977.0
2017-03-24 11:00:00,84.44,84.53,84.36,84.52,13025.0,73.0492,73.127,72.9799,73.1184,13025.0
2017-03-24 11:05:00,84.51,84.52,84.41,84.45,8770.0,73.1097,73.1184,73.0232,73.0578,8770.0
2017-03-24 11:10:00,84.44,84.46,84.38,84.42,7226.0,73.0492,73.0665,72.9972,73.0318,7226.0
2017-03-24 11:15:00,84.41,84.43,84.31,84.35,21502.0,73.0232,73.0405,72.9367,72.9713,21502.0
2017-03-24 11:20:00,84.33,84.36,84.25,84.3,17476.0,72.954,72.9799,72.8848,72.928,17476.0
2017-03-24 11:25:00,84.33,84.35,84.29,84.29,11267.0,72.954,72.9713,72.9194,72.9194,11267.0
2017-03-24 11:30:00,84.28,84.39,84.27,84.39,11387.0,72.9107,73.0059,72.9021,73.0059,11387.0
2017-03-24 11:35:00,84.4,84.5,84.38,84.46,10883.0,73.0145,73.1011,72.9972,73.0665,10883.0
2017-03-24 11:40:00,84.45,84.46,84.31,84.33,12227.0,73.0578,73.0665,72.9367,72.954,12227.0
2017-03-24 11:45:00,84.33,84.38,84.32,84.36,11868.0,72.954,72.9972,72.9453,72.9799,11868.0
2017-03-24 11:50:00,84.36,84.45,84.35,84.39,11298.0,72.9799,73.0578,72.9713,73.0059,11298.0
2017-03-24 11:55:00,84.4,84.4,84.28,84.33,8497.0,73.0145,73.0145,72.9107,72.954,8497.0
2017-03-24 12:00:00,84.32,84.43,84.31,84.41,11676.0,72.9453,73.0405,72.9367,73.0232,11676.0
2017-03-24 12:05:00,84.41,84.42,84.33,84.38,49710.0,73.0232,73.0318,72.954,72.9972,49710.0
2017-03-24 12:10:00,84.37,84.38,84.07,84.19,33744.0,72.9886,72.9972,72.7291,72.8329,33744.0
2017-03-24 12:15:00,84.13,84.15,84.0,84.03,10026.0,72.781,72.7983,72.6685,72.6945,10026.0
2017-03-24 12:20:00,84.01,84.05,83.89,83.98,9424.0,72.6772,72.7118,72.5733,72.6512,9424.0
2017-03-24 12:25:00,83.98,84.15,83.95,84.09,7031.0,72.6512,72.7983,72.6253,72.7464,7031.0
2017-03-24 12:30:00,84.13,84.19,84.06,84.09,8568.0,72.781,72.8329,72.7204,72.7464,8568.0
2017-03-24 12:35:00,84.1,84.15,84.06,84.14,4191.0,72.755,72.7983,72.7204,72.7896,4191.0
2017-03-24 12:40:00,84.11,84.26,84.11,84.23,14860.0,72.7637,72.8934,72.7637,72.8675,14860.0
2017-03-24 12:45:00,84.24,84.28,84.19,84.28,4828.0,72.8761,72.9107,72.8329,72.9107,4828.0
2017-03-24 12:50:00,84.27,84.3,84.12,84.28,20765.0,72.9021,72.928,72.7723,72.9107,20765.0
2017-03-24 12:55:00,84.24,84.27,84.18,84.19,5096.0,72.8761,72.9021,72.8242,72.8329,5096.0
2017-03-24 13:00:00,84.2,84.27,84.12,84.17,6308.0,72.8415,72.9021,72.7723,72.8156,6308.0
2017-03-24 13:05:00,84.14,84.19,84.09,84.17,10752.0,72.7896,72.8329,72.7464,72.8156,10752.0
2017-03-24 13:10:00,84.15,84.17,84.07,84.17,5318.0,72.7983,72.8156,72.7291,72.8156,5318.0
2017-03-24 13:15:00,84.14,84.21,84.13,84.16,12093.0,72.7896,72.8502,72.781,72.8069,12093.0
2017-03-24 13:20:00,84.15,84.26,84.12,84.25,15684.0,72.7983,72.8934,72.7723,72.8848,15684.0
2017-03-24 13:25:00,84.25,84.35,84.23,84.3,24910.0,72.8848,72.9713,72.8675,72.928,24910.0
2017-03-24 13:30:00,84.28,84.3,84.2,84.23,13299.0,72.9107,72.928,72.8415,72.8675,13299.0
2017-03-24 13:35:00,84.22,84.27,84.17,84.18,9077.0,72.8588,72.9021,72.8156,72.8242,9077.0
2017-03-24 13:40:00,84.15,84.24,84.13,84.19,10770.0,72.7983,72.8761,72.781,72.8329,10770.0
2017-03-24 13:45:00,84.2,84.27,84.15,84.15,22391.0,72.8415,72.9021,72.7983,72.7983,22391.0
2017-03-24 13:50:00,84.14,84.16,84.02,84.05,5216.0,72.7896,72.8069,72.6858,72.7118,5216.0
2017-03-24 13:55:00,84.03,84.03,83.78,83.85,17653.0,72.6945,72.6945,72.4782,72.5387,17653.0
2017-03-24 14:00:00,83.85,83.92,83.83,83.88,11754.0,72.5387,72.5993,72.5214,72.5647,11754.0
2017-03-24 14:05:00,83.88,83.96,83.86,83.86,7905.0,72.5647,72.6339,72.5474,72.5474,7905.0
2017-03-24 14:10:00,83.86,83.99,83.85,83.92,29851.0,72.5474,72.6599,72.5387,72.5993,29851.0
2017-03-24 14:15:00,83.91,83.95,83.86,83.94,12254.0,72.5906,72.6253,72.5474,72.6166,12254.0
2017-03-24 14:20:00,83.93,83.97,83.89,83.94,7766.0,72.6079,72.6426,72.5733,72.6166,7766.0
2017-03-24 14:25:00,83.94,83.96,83.84,83.87,51279.0,72.6166,72.6339,72.5301,72.556,51279.0
2017-03-24 14:30:00,83.9,83.98,83.87,83.95,5630.0,72.582,72.6512,72.556,72.6253,5630.0
2017-03-24 14:35:00,83.95,83.97,83.84,83.86,9780.0,72.6253,72.6426,72.5301,72.5474,9780.0
2017-03-24 14:40:00,83.84,83.86,83.72,83.74,8748.0,72.5301,72.5474,72.4263,72.4436,8748.0
2017-03-24 14:45:00,83.76,83.78,83.68,83.71,22449.0,72.4609,72.4782,72.3917,72.4176,22449.0
2017-03-24 14:50:00,83.71,83.75,83.61,83.61,24869.0,72.4176,72.4522,72.3311,72.3311,24869.0
2017-03-24 14:55:00,83.64,83.65,83.5,83.56,16463.0,72.3571,72.3657,72.236,72.2879,16463.0
2017-03-24 15:00:00,83.57,83.58,83.42,83.51,19952.0,72.2965,72.3052,72.1667,72.2446,19952.0
2017-03-24 15:05:00,83.5,83.51,83.33,83.46,26574.0,72.236,72.2446,72.0889,72.2014,26574.0
2017-03-24 15:10:00,83.44,83.47,83.3,83.32,32978.0,72.1841,72.21,72.0629,72.0802,32978.0
2017-03-24 15:15:00,83.33,83.34,83.19,83.21,21819.0,72.0889,72.0975,71.9678,71.9851,21819.0
2017-03-24 15:20:00,83.23,83.34,83.18,83.33,20364.0,72.0024,72.0975,71.9591,72.0889,20364.0
2017-03-24 15:25:00,83.31,83.44,83.31,83.39,16735.0,72.0716,72.1841,72.0716,72.1408,16735.0
2017-03-24 15:30:00,83.39,83.62,83.27,83.6,24472.0,72.1408,72.3398,72.037,72.3225,24472.0
2017-03-24 15:35:00,83.58,83.97,83.54,83.97,36461.0,72.3052,72.6426,72.2706,72.6426,36461.0
2017-03-24 15:40:00,83.98,84.12,83.91,83.94,37939.0,72.6512,72.7723,72.5906,72.6166,37939.0
2017-03-24 15:45:00,83.94,83.94,83.57,83.76,51926.0,72.6166,72.6166,72.2965,72.4609,51926.0
2017-03-24 15:50:00,83.77,83.99,83.75,83.93,58115.0,72.4695,72.6599,72.4522,72.6079,58115.0
2017-03-24 15:55:00,83.92,83.94,83.66,83.8,143859.0,72.5993,72.6166,72.3744,72.4955,143859.0
2017-03-27 09:30:00,81.93,82.29,81.33,81.7,154339.0,70.8777,71.1892,70.3587,70.6788,154339.0
2017-03-27 09:35:00,81.54,81.85,81.32,81.66,84235.0,70.5404,70.8085,70.35,70.6442,84235.0
2017-03-27 09:40:00,81.62,81.85,81.46,81.72,76054.0,70.6096,70.8085,70.4711,70.6961,76054.0
2017-03-27 09:45:00,81.78,82.28,81.66,82.0,63130.0,70.748,71.1805,70.6442,70.9383,63130.0
2017-03-27 09:50:00,82.03,82.4,82.0,82.12,73244.0,70.9643,71.2843,70.9383,71.0421,73244.0
2017-03-27 09:55:00,82.17,82.25,81.91,82.18,50996.0,71.0854,71.1546,70.8604,71.094,50996.0
2017-03-27 10:00:00,82.13,82.21,82.02,82.12,53200.0,71.0508,71.12,70.9556,71.0421,53200.0
2017-03-27 10:05:00,82.1,82.41,82.08,82.12,71757.0,71.0248,71.293,71.0075,71.0421,71757.0
2017-03-27 10:10:00,82.12,82.36,82.12,82.27,38217.0,71.0421,71.2497,71.0421,71.1719,38217.0
2017-03-27 10:15:00,82.32,82.49,82.24,82.42,81320.0,71.2151,71.3622,71.1459,71.3016,81320.0
2017-03-27 10:20:00,82.43,82.47,82.17,82.25,42008.0,71.3103,71.3449,71.0854,71.1546,42008.0
2017-03-27 10:25:00,82.23,82.45,82.14,82.37,30965.0,71.1373,71.3276,71.0594,71.2584,30965.0
2017-03-27 10:30:00,82.39,82.76,82.37,82.6,34229.0,71.2757,71.5958,71.2584,71.4574,34229.0
2017-03-27 10:35:00,82.6,82.66,82.33,82.34,25422.0,71.4574,71.5093,71.2238,71.2324,25422.0
2017-03-27 10:40:00,82.34,82.49,82.27,82.49,19425.0,71.2324,71.3622,71.1719,71.3622,19425.0
2017-03-27 10:45:00,82.5,82.52,82.39,82.41,30323.0,71.3709,71.3882,71.2757,71.293,30323.0
2017-03-27 10:50:00,82.39,82.52,82.34,82.5,33311.0,71.2757,71.3882,71.2324,71.3709,33311.0
2017-03-27 10:55:00,82.48,82.6,82.38,82.56,30709.0,71.3536,71.4574,71.267,71.4228,30709.0
2017-03-27 11:00:00,82.56,82.59,82.44,82.47,12428.0,71.4228,71.4487,71.3189,71.3449,12428.0
2017-03-27 11:05:00,82.47,82.47,82.37,82.4,13227.0,71.3449,71.3449,71.2584,71.2843,13227.0
2017-03-27 11:10:00,82.39,82.48,82.29,82.38,19907.0,71.2757,71.3536,71.1892,71.267,19907.0
2017-03-27 11:15:00,82.39,82.49,82.38,82.4,24347.0,71.2757,71.3622,71.267,71.2843,24347.0
2017-03-27 11:20:00,82.43,82.48,82.35,82.45,23703.0,71.3103,71.3536,71.2411,71.3276,23703.0
2017-03-27 11:25:00,82.45,82.59,82.38,82.54,79623.0,71.3276,71.4487,71.267,71.4055,79623.0
2017-03-27 11:30:00,82.58,82.75,82.53,82.73,59523.0,71.4401,71.5871,71.3968,71.5698,59523.0
2017-03-27 11:35:00,82.71,82.79,82.65,82.73,102209.0,71.5525,71.6217,71.5006,71.5698,102209.0
2017-03-27 11:40:00,82.72,82.87,82.66,82.67,42455.0,71.5612,71.6909,71.5093,71.5179,42455.0
2017-03-27 11:45:00,82.67,82.74,82.6,82.68,32252.0,71.5179,71.5785,71.4574,71.5266,32252.0
2017-03-27 11:50:00,82.69,82.69,82.49,82.61,17780.0,71.5352,71.5352,71.3622,71.466,17780.0
2017-03-27 11:55:00,82.59,82.72,82.57,82.68,15329.0,71.4487,71.5612,71.4314,71.5266,15329.0
2017-03-27 12:00:00,82.67,82.68,82.54,82.67,31132.0,71.5179,71.5266,71.4055,71.5179,31132.0
2017-03-27 12:05:00,82.67,82.81,82.67,82.73,29693.0,71.5179,71.639,71.5179,71.5698,29693.0
2017-03-27 12:10:00,82.72,82.82,82.64,82.69,23335.0,71.5612,71.6477,71.492,71.5352,23335.0
2017-03-27 12:15:00,82.7,82.7,82.54,82.61,25529.0,71.5439,71.5439,71.4055,71.466,25529.0
2017-03-27 12:20:00,82.61,82.65,82.51,82.53,17743.0,71.466,71.5006,71.3795,71.3968,17743.0
2017-03-27 12:25:00,82.52,82.54,82.43,82.44,14250.0,71.3882,71.4055,71.3103,71.3189,14250.0
2017-03-27 12:30:00,82.45,82.47,82.36,82.47,12429.0,71.3276,71.3449,71.2497,71.3449,12429.0
2017-03-27 12:35:00,82.48,82.55,82.41,82.41,6642.0,71.3536,71.4141,71.293,71.293,6642.0
2017-03-27 12:40:00,82.39,82.44,82.38,82.4,11608.0,71.2757,71.3189,71.267,71.2843,11608.0
2017-03-27 12:45:00,82.39,82.4,82.29,82.3,27444.0,71.2757,71.2843,71.1892,71.1978,27444.0
2017-03-27 12:50:00,82.3,82.36,82.25,82.32,90197.0,71.1978,71.2497,71.1546,71.2151,90197.0
2017-03-27 12:55:00,82.3,82.48,82.27,82.48,24857.0,71.1978,71.3536,71.1719,71.3536,24857.0
2017-03-27 13:00:00,82.51,82.68,82.51,82.67,39154.0,71.3795,71.5266,71.3795,71.5179,39154.0
2017-03-27 13:05:00,82.67,82.71,82.59,82.64,29584.0,71.5179,71.5525,71.4487,71.492,29584.0
2017-03-27 13:10:00,82.64,82.65,82.48,82.51,21290.0,71.492,71.5006,71.3536,71.3795,21290.0
2017-03-27 13:15:00,82.5,82.54,82.45,82.52,14594.0,71.3709,71.4055,71.3276,71.3882,14594.0
2017-03-27 13:20:00,82.52,82.68,82.49,82.57,12657.0,71.3882,71.5266,71.3622,71.4314,12657.0
2017-03-27 13:25:00,82.57,82.57,82.36,82.43,18766.0,71.4314,71.4314,71.2497,71.3103,18766.0
2017-03-27 13:30:00,82.45,82.5,82.38,82.4,33874.0,71.3276,71.3709,71.267,71.2843,33874.0
2017-03-27 13:35:00,82.39,82.44,82.24,82.24,22118.0,71.2757,71.3189,71.1459,71.1459,22118.0
2017-03-27 13:40:00,82.24,82.26,82.1,82.15,20356.0,71.1459,71.1632,71.0248,71.0681,20356.0
2017-03-27 13:45:00,82.13,82.14,82.04,82.04,20458.0,71.0508,71.0594,70.9729,70.9729,20458.0
2017-03-27 13:50:00,82.06,82.1,82.02,82.07,20275.0,70.9902,71.0248,70.9556,70.9989,20275.0
2017-03-27 13:55:00,82.09,82.1,82.03,82.04,33662.0,71.0162,71.0248,70.9643,70.9729,33662.0
2017-03-27 14:00:00,82.04,82.24,82.03,82.21,35602.0,70.9729,71.1459,70.9643,71.12,35602.0
2017-03-27 14:05:00,82.22,82.31,82.22,82.26,25903.0,71.1286,71.2065,71.1286,71.1632,25903.0
2017-03-27 14:10:00,82.26,82.27,82.09,82.11,19103.0,71.1632,71.1719,71.0162,71.0335,19103.0
2017-03-27 14:15:00,82.08,82.12,81.98,82.02,38265.0,71.0075,71.0421,70.921,70.9556,38265.0
2017-03-27 14:20:00,82.02,82.02,81.9,81.94,36446.0,70.9556,70.9556,70.8518,70.8864,36446.0
2017-03-27 14:25:00,81.93,82.11,81.92,82.11,40388.0,70.8777,71.0335,70.8691,71.0335,40388.0
2017-03-27 14:30:00,82.1,82.15,82.04,82.1,24366.0,71.0248,71.0681,70.9729,71.0248,24366.0
2017-03-27 14:35:00,82.08,82.09,81.92,81.92,91378.0,71.0075,71.0162,70.8691,70.8691,91378.0
2017-03-27 14:40:00,81.93,81.97,81.87,81.91,30012.0,70.8777,70.9124,70.8258,70.8604,30012.0
2017-03-27 14:45:00,81.89,82.0,81.86,81.94,47874.0,70.8431,70.9383,70.8172,70.8864,47874.0
2017-03-27 14:50:00,81.92,82.01,81.87,81.87,54765.0,70.8691,70.947,70.8258,70.8258,54765.0
2017-03-27 14:55:00,81.88,81.9,81.83,81.84,32510.0,70.8345,70.8518,70.7912,70.7999,32510.0
2017-03-27 15:00:00,81.85,82.01,81.81,81.99,58653.0,70.8085,70.947,70.7739,70.9297,58653.0
2017-03-27 15:05:00,81.98,82.0,81.92,81.95,49257.0,70.921,70.9383,70.8691,70.895,49257.0
2017-03-27 15:10:00,81.95,82.07,81.93,82.01,81806.0,70.895,70.9989,70.8777,70.947,81806.0
2017-03-27 15:15:00,82.0,82.24,81.98,82.24,79747.0,70.9383,71.1459,70.921,71.1459,79747.0
2017-03-27 15:20:00,82.24,82.26,82.13,82.15,47034.0,71.1459,71.1632,71.0508,71.0681,47034.0
2017-03-27 15:25:00,82.16,82.29,82.13,82.17,46238.0,71.0767,71.1892,71.0508,71.0854,46238.0
2017-03-27 15:30:00,82.17,82.19,82.07,82.15,55019.0,71.0854,71.1027,70.9989,71.0681,55019.0
2017-03-27 15:35:00,82.16,82.3,82.15,82.26,64271.0,71.0767,71.1978,71.0681,71.1632,64271.0
2017-03-27 15:40:00,82.26,82.38,82.25,82.28,73021.0,71.1632,71.267,71.1546,71.1805,73021.0
2017-03-27 15:45:00,82.29,82.32,82.12,82.15,85074.0,71.1892,71.2151,71.0421,71.0681,85074.0
2017-03-27 15:50:00,82.14,82.26,82.11,82.16,148411.0,71.0594,71.1632,71.0335,71.0767,148411.0
2017-03-27 15:55:00,82.15,82.18,82.09,82.14,233347.0,71.0681,71.094,71.0162,71.0594,233347.0
2017-03-28 09:30:00,82.01,82.6,81.9,82.55,44932.0,70.947,71.4574,70.8518,71.4141,44932.0
2017-03-28 09:35:00,82.51,82.77,82.42,82.61,41998.0,71.3795,71.6044,71.3016,71.466,41998.0
2017-03-28 09:40:00,82.64,82.73,82.45,82.45,10036.0,71.492,71.5698,71.3276,71.3276,10036.0
2017-03-28 09:45:00,82.45,82.55,82.34,82.53,16316.0,71.3276,71.4141,71.2324,71.3968,16316.0
2017-03-28 09:50:00,82.53,82.59,82.4,82.54,11517.0,71.3968,71.4487,71.2843,71.4055,11517.0
2017-03-28 09:55:00,82.54,82.67,82.47,82.63,35339.0,71.4055,71.5179,71.3449,71.4833,35339.0
2017-03-28 10:00:00,82.62,83.04,82.59,83.04,21227.0,71.4747,71.838,71.4487,71.838,21227.0
2017-03-28 10:05:00,83.04,83.25,82.97,83.23,71258.0,71.838,72.0197,71.7775,72.0024,71258.0
2017-03-28 10:10:00,83.22,83.31,83.17,83.2,28855.0,71.9937,72.0716,71.9505,71.9764,28855.0
2017-03-28 10:15:00,83.2,83.4,83.17,83.34,32142.0,71.9764,72.1494,71.9505,72.0975,32142.0
2017-03-28 10:20:00,83.31,83.44,83.22,83.41,85674.0,72.0716,72.1841,71.9937,72.1581,85674.0
2017-03-28 10:25:00,83.42,83.54,83.37,83.52,46452.0,72.1667,72.2706,72.1235,72.2533,46452.0
2017-03-28 10:30:00,83.55,83.65,83.49,83.61,25958.0,72.2792,72.3657,72.2273,72.3311,25958.0
2017-03-28 10:35:00,83.6,83.77,83.48,83.73,43262.0,72.3225,72.4695,72.2187,72.4349,43262.0
2017-03-28 10:40:00,83.72,83.96,83.72,83.93,52240.0,72.4263,72.6339,72.4263,72.6079,52240.0
2017-03-28 10:45:00,83.94,84.1,83.93,84.07,61204.0,72.6166,72.755,72.6079,72.7291,61204.0
2017-03-28 10:50:00,84.06,84.07,83.75,83.84,34478.0,72.7204,72.7291,72.4522,72.5301,34478.0
2017-03-28 10:55:00,83.86,84.0,83.83,84.0,13997.0,72.5474,72.6685,72.5214,72.6685,13997.0
2017-03-28 11:00:00,83.94,84.18,83.9,84.15,22884.0,72.6166,72.8242,72.582,72.7983,22884.0
2017-03-28 11:05:00,84.15,84.3,84.15,84.25,18439.0,72.7983,72.928,72.7983,72.8848,18439.0
2017-03-28 11:10:00,84.25,84.35,84.21,84.24,22965.0,72.8848,72.9713,72.8502,72.8761,22965.0
2017-03-28 11:15:00,84.24,84.38,84.22,84.23,19283.0,72.8761,72.9972,72.8588,72.8675,19283.0
2017-03-28 11:20:00,84.22,84.34,84.17,84.32,44397.0,72.8588,72.9626,72.8156,72.9453,44397.0
2017-03-28 11:25:00,84.32,84.33,84.22,84.22,49344.0,72.9453,72.954,72.8588,72.8588,49344.0
2017-03-28 11:30:00,84.25,84.36,84.2,84.35,26406.0,72.8848,72.9799,72.8415,72.9713,26406.0
2017-03-28 11:35:00,84.34,84.39,84.17,84.23,17697.0,72.9626,73.0059,72.8156,72.8675,17697.0
2017-03-28 11:40:00,84.21,84.31,84.19,84.28,15046.0,72.8502,72.9367,72.8329,72.9107,15046.0
2017-03-28 11:45:00,84.27,84.39,84.25,84.39,19668.0,72.9021,73.0059,72.8848,73.0059,19668.0
2017-03-28 11:50:00,84.39,84.49,84.37,84.41,24663.0,73.0059,73.0924,72.9886,73.0232,24663.0
2017-03-28 11:55:00,84.38,84.49,84.21,84.21,17952.0,72.9972,73.0924,72.8502,72.8502,17952.0
2017-03-28 12:00:00,84.23,84.28,84.14,84.2,11823.0,72.8675,72.9107,72.7896,72.8415,11823.0
2017-03-28 12:05:00,84.19,84.29,84.19,84.23,7671.0,72.8329,72.9194,72.8329,72.8675,7671.0
2017-03-28 12:10:00,84.24,84.24,84.11,84.22,16659.0,72.8761,72.8761,72.7637,72.8588,16659.0
2017-03-28 12:15:00,84.2,84.21,84.02,84.03,16417.0,72.8415,72.8502,72.6858,72.6945,16417.0
2017-03-28 12:20:00,84.03,84.09,84.01,84.03,29103.0,72.6945,72.7464,72.6772,72.6945,29103.0
2017-03-28 12:25:00,84.04,84.04,83.97,84.03,14445.0,72.7031,72.7031,72.6426,72.6945,14445.0
2017-03-28 12:30:00,84.04,84.08,83.99,83.99,9052.0,72.7031,72.7377,72.6599,72.6599,9052.0
2017-03-28 12:35:00,83.95,84.07,83.93,84.01,11706.0,72.6253,72.7291,72.6079,72.6772,11706.0
2017-03-28 12:40:00,84.0,84.04,83.95,84.04,11132.0,72.6685,72.7031,72.6253,72.7031,11132.0
2017-03-28 12:45:00,84.05,84.06,83.95,83.98,6313.0,72.7118,72.7204,72.6253,72.6512,6313.0
2017-03-28 12:50:00,83.98,84.0,83.92,83.96,5909.0,72.6512,72.6685,72.5993,72.6339,5909.0
2017-03-28 12:55:00,83.96,84.02,83.95,84.0,11203.0,72.6339,72.6858,72.6253,72.6685,11203.0
2017-03-28 13:00:00,84.02,84.05,83.99,84.0,16094.0,72.6858,72.7118,72.6599,72.6685,16094.0
2017-03-28 13:05:00,84.02,84.1,83.99,84.05,18041.0,72.6858,72.755,72.6599,72.7118,18041.0
2017-03-28 13:10:00,84.05,84.13,84.05,84.13,11233.0,72.7118,72.781,72.7118,72.781,11233.0
2017-03-28 13:15:00,84.13,84.18,84.13,84.13,13346.0,72.781,72.8242,72.781,72.781,13346.0
2017-03-28 13:20:00,84.15,84.15,84.04,84.04,11775.0,72.7983,72.7983,72.7031,72.7031,11775.0
2017-03-28 13:25:00,84.04,84.11,84.03,84.05,17976.0,72.7031,72.7637,72.6945,72.7118,17976.0
2017-03-28 13:30:00,84.06,84.06,84.02,84.05,8974.0,72.7204,72.7204,72.6858,72.7118,8974.0
2017-03-28 13:35:00,84.05,84.12,84.04,84.12,30147.0,72.7118,72.7723,72.7031,72.7723,30147.0
2017-03-28 13:40:00,84.13,84.24,84.12,84.23,22114.0,72.781,72.8761,72.7723,72.8675,22114.0
2017-03-28 13:45:00,84.22,84.29,84.17,84.24,8537.0,72.8588,72.9194,72.8156,72.8761,8537.0
2017-03-28 13:50:00,84.25,84.38,84.22,84.22,15264.0,72.8848,72.9972,72.8588,72.8588,15264.0
2017-03-28 13:55:00,84.24,84.5,84.23,84.48,30188.0,72.8761,73.1011,72.8675,73.0838,30188.0
2017-03-28 14:00:00,84.46,84.53,84.43,84.52,14858.0,73.0665,73.127,73.0405,73.1184,14858.0
2017-03-28 14:05:00,84.53,84.58,84.48,84.58,18668.0,73.127,73.1703,73.0838,73.1703,18668.0
2017-03-28 14:10:00,84.56,84.63,84.52,84.56,47257.0,73.153,73.2135,73.1184,73.153,47257.0
2017-03-28 14:15:00,84.56,84.56,84.43,84.44,19882.0,73.153,73.153,73.0405,73.0492,19882.0
2017-03-28 14:20:00,84.45,84.58,84.45,84.52,15387.0,73.0578,73.1703,73.0578,73.1184,15387.0
2017-03-28 14:25:00,84.55,84.57,84.44,84.45,17605.0,73.1443,73.1616,73.0492,73.0578,17605.0
2017-03-28 14:30:00,84.44,84.44,84.26,84.32,17035.0,73.0492,73.0492,72.8934,72.9453,17035.0
2017-03-28 14:35:00,84.33,84.46,84.28,84.45,14962.0,72.954,73.0665,72.9107,73.0578,14962.0
2017-03-28 14:40:00,84.45,84.46,84.33,84.42,14121.0,73.0578,73.0665,72.954,73.0318,14121.0
2017-03-28 14:45:00,84.42,84.49,84.33,84.34,22264.0,73.0318,73.0924,72.954,72.9626,22264.0
2017-03-28 14:50:00,84.33,84.41,84.32,84.34,12393.0,72.954,73.0232,72.9453,72.9626,12393.0
2017-03-28 14:55:00,84.36,84.36,84.14,84.15,15430.0,72.9799,72.9799,72.7896,72.7983,15430.0
2017-03-28 15:00:00,84.18,84.38,84.16,84.38,49966.0,72.8242,72.9972,72.8069,72.9972,49966.0
2017-03-28 15:05:00,84.39,84.41,84.3,84.33,60238.0,73.0059,73.0232,72.928,72.954,60238.0
2017-03-28 15:10:00,84.33,84.34,84.22,84.31,35181.0,72.954,72.9626,72.8588,72.9367,35181.0
2017-03-28 15:15:00,84.32,84.33,84.09,84.09,20631.0,72.9453,72.954,72.7464,72.7464,20631.0
2017-03-28 15:20:00,84.06,84.18,84.05,84.06,28036.0,72.7204,72.8242,72.7118,72.7204,28036.0
2017-03-28 15:25:00,84.07,84.24,84.06,84.24,51671.0,72.7291,72.8761,72.7204,72.8761,51671.0
2017-03-28 15:30:00,84.25,84.32,84.2,84.27,23916.0,72.8848,72.9453,72.8415,72.9021,23916.0
2017-03-28 15:35:00,84.26,84.4,84.14,84.4,88352.0,72.8934,73.0145,72.7896,73.0145,88352.0
2017-03-28 15:40:00,84.4,84.43,84.3,84.3,47870.0,73.0145,73.0405,72.928,72.928,47870.0
2017-03-28 15:45:00,84.33,84.34,84.2,84.27,70619.0,72.954,72.9626,72.8415,72.9021,70619.0
2017-03-28 15:50:00,84.26,84.3,84.19,84.25,73694.0,72.8934,72.928,72.8329,72.8848,73694.0
2017-03-28 15:55:00,84.24,84.29,84.11,84.16,152631.0,72.8761,72.9194,72.7637,72.8069,152631.0
2017-03-29 09:30:00,84.89,85.01,84.03,84.64,94621.0,73.4384,73.5423,72.6945,73.2222,94621.0
2017-03-29 09:35:00,84.64,84.64,84.28,84.52,52123.0,73.2222,73.2222,72.9107,73.1184,52123.0
2017-03-29 09:40:00,84.53,84.67,84.3,84.3,42856.0,73.127,73.2481,72.928,72.928,42856.0
2017-03-29 09:45:00,84.33,84.43,84.12,84.31,29985.0,72.954,73.0405,72.7723,72.9367,29985.0
2017-03-29 09:50:00,84.3,84.52,84.15,84.5,36226.0,72.928,73.1184,72.7983,73.1011,36226.0
2017-03-29 09:55:00,84.52,84.73,84.46,84.73,39167.0,73.1184,73.3,73.0665,73.3,39167.0
2017-03-29 10:00:00,84.74,84.77,84.42,84.45,27664.0,73.3087,73.3346,73.0318,73.0578,27664.0
2017-03-29 10:05:00,84.48,84.5,84.29,84.29,18018.0,73.0838,73.1011,72.9194,72.9194,18018.0
2017-03-29 10:10:00,84.28,84.44,84.25,84.4,20288.0,72.9107,73.0492,72.8848,73.0145,20288.0
2017-03-29 10:15:00,84.42,84.61,84.38,84.56,21449.0,73.0318,73.1962,72.9972,73.153,21449.0
2017-03-29 10:20:00,84.56,84.59,84.39,84.41,26999.0,73.153,73.1789,73.0059,73.0232,26999.0
2017-03-29 10:25:00,84.44,84.48,84.37,84.41,21718.0,73.0492,73.0838,72.9886,73.0232,21718.0
2017-03-29 10:30:00,84.43,84.78,84.4,84.68,46284.0,73.0405,73.3433,73.0145,73.2568,46284.0
2017-03-29 10:35:00,84.7,84.72,84.62,84.67,33180.0,73.2741,73.2914,73.2049,73.2481,33180.0
2017-03-29 10:40:00,84.68,84.84,84.67,84.79,39977.0,73.2568,73.3952,73.2481,73.3519,39977.0
2017-03-29 10:45:00,84.81,85.0,84.81,84.95,34055.0,73.3692,73.5336,73.3692,73.4904,34055.0
2017-03-29 10:50:00,84.97,85.15,84.96,85.13,48437.0,73.5077,73.6634,73.499,73.6461,48437.0
2017-03-29 10:55:00,85.14,85.15,84.87,84.91,22145.0,73.6547,73.6634,73.4211,73.4557,22145.0
2017-03-29 11:00:00,84.9,84.97,84.73,84.79,21148.0,73.4471,73.5077,73.3,73.3519,21148.0
2017-03-29 11:05:00,84.8,84.87,84.77,84.79,12927.0,73.3606,73.4211,73.3346,73.3519,12927.0
2017-03-29 11:10:00,84.8,84.99,84.79,84.87,12367.0,73.3606,73.525,73.3519,73.4211,12367.0
2017-03-29 11:15:00,84.86,84.89,84.77,84.82,9605.0,73.4125,73.4384,73.3346,73.3779,9605.0
2017-03-29 11:20:00,84.82,84.86,84.75,84.8,15278.0,73.3779,73.4125,73.3173,73.3606,15278.0
2017-03-29 11:25:00,84.8,84.86,84.78,84.82,9454.0,73.3606,73.4125,73.3433,73.3779,9454.0
2017-03-29 11:30:00,84.83,84.86,84.71,84.86,25442.0,73.3865,73.4125,73.2827,73.4125,25442.0
2017-03-29 11:35:00,84.86,84.97,84.76,84.76,24043.0,73.4125,73.5077,73.326,73.326,24043.0
2017-03-29 11:40:00,84.74,84.84,84.7,84.83,8007.0,73.3087,73.3952,73.2741,73.3865,8007.0
2017-03-29 11:45:00,84.83,84.83,84.74,84.81,11076.0,73.3865,73.3865,73.3087,73.3692,11076.0
2017-03-29 11:50:00,84.8,84.82,84.68,84.77,10808.0,73.3606,73.3779,73.2568,73.3346,10808.0
2017-03-29 11:55:00,84.76,84.87,84.76,84.87,8767.0,73.326,73.4211,73.326,73.4211,8767.0
2017-03-29 12:00:00,84.86,84.88,84.79,84.79,15332.0,73.4125,73.4298,73.3519,73.3519,15332.0
2017-03-29 12:05:00,84.81,84.81,84.69,84.75,8503.0,73.3692,73.3692,73.2654,73.3173,8503.0
2017-03-29 12:10:00,84.74,84.8,84.73,84.74,12970.0,73.3087,73.3606,73.3,73.3087,12970.0
2017-03-29 12:15:00,84.73,84.84,84.69,84.83,14788.0,73.3,73.3952,73.2654,73.3865,14788.0
2017-03-29 12:20:00,84.82,84.89,84.81,84.84,11124.0,73.3779,73.4384,73.3692,73.3952,11124.0
2017-03-29 12:25:00,84.83,84.87,84.79,84.84,6900.0,73.3865,73.4211,73.3519,73.3952,6900.0
2017-03-29 12:30:00,84.8,84.81,84.69,84.73,8017.0,73.3606,73.3692,73.2654,73.3,8017.0
2017-03-29 12:35:00,84.75,84.75,84.61,84.61,10343.0,73.3173,73.3173,73.1962,73.1962,10343.0
2017-03-29 12:40:00,84.61,84.61,84.48,84.61,11152.0,73.1962,73.1962,73.0838,73.1962,11152.0
2017-03-29 12:45:00,84.63,84.64,84.54,84.54,7923.0,73.2135,73.2222,73.1357,73.1357,7923.0
2017-03-29 12:50:00,84.53,84.58,84.5,84.51,22207.0,73.127,73.1703,73.1011,73.1097,22207.0
2017-03-29 12:55:00,84.51,84.51,84.41,84.48,20767.0,73.1097,73.1097,73.0232,73.0838,20767.0
2017-03-29 13:00:00,84.48,84.57,84.42,84.53,19420.0,73.0838,73.1616,73.0318,73.127,19420.0
2017-03-29 13:05:00,84.53,84.55,84.46,84.51,20119.0,73.127,73.1443,73.0665,73.1097,20119.0
2017-03-29 13:10:00,84.51,84.6,84.47,84.57,25890.0,73.1097,73.1876,73.0751,73.1616,25890.0
2017-03-29 13:15:00,84.58,84.68,84.55,84.57,14444.0,73.1703,73.2568,73.1443,73.1616,14444.0
2017-03-29 13:20:00,84.6,84.66,84.59,84.64,11652.0,73.1876,73.2395,73.1789,73.2222,11652.0
2017-03-29 13:25:00,84.63,84.65,84.55,84.64,15100.0,73.2135,73.2308,73.1443,73.2222,15100.0
2017-03-29 13:30:00,84.66,84.67,84.6,84.66,8177.0,73.2395,73.2481,73.1876,73.2395,8177.0
2017-03-29 13:35:00,84.65,84.76,84.65,84.71,10751.0,73.2308,73.326,73.2308,73.2827,10751.0
2017-03-29 13:40:00,84.72,84.84,84.69,84.83,30408.0,73.2914,73.3952,73.2654,73.3865,30408.0
2017-03-29 13:45:00,84.83,84.99,84.77,84.86,115120.0,73.3865,73.525,73.3346,73.4125,115120.0
2017-03-29 13:50:00,84.86,84.87,84.79,84.84,16970.0,73.4125,73.4211,73.3519,73.3952,16970.0
2017-03-29 13:55:00,84.84,84.99,84.84,84.96,40297.0,73.3952,73.525,73.3952,73.499,40297.0
2017-03-29 14:00:00,84.95,84.97,84.89,84.92,36080.0,73.4904,73.5077,73.4384,73.4644,36080.0
2017-03-29 14:05:00,84.92,84.97,84.89,84.96,59561.0,73.4644,73.5077,73.4384,73.499,59561.0
2017-03-29 14:10:00,84.95,85.01,84.9,85.01,26793.0,73.4904,73.5423,73.4471,73.5423,26793.0
2017-03-29 14:15:00,85.0,85.09,84.98,84.99,33984.0,73.5336,73.6115,73.5163,73.525,33984.0
2017-03-29 14:20:00,84.99,85.15,84.98,85.09,12579.0,73.525,73.6634,73.5163,73.6115,12579.0
2017-03-29 14:25:00,85.09,85.19,85.06,85.16,11390.0,73.6115,73.698,73.5855,73.672,11390.0
2017-03-29 14:30:00,85.14,85.15,84.92,84.98,21653.0,73.6547,73.6634,73.4644,73.5163,21653.0
2017-03-29 14:35:00,84.96,85.04,84.93,85.01,13270.0,73.499,73.5682,73.4731,73.5423,13270.0
2017-03-29 14:40:00,85.02,85.02,84.89,84.91,12962.0,73.5509,73.5509,73.4384,73.4557,12962.0
2017-03-29 14:45:00,84.9,85.0,84.89,84.92,23150.0,73.4471,73.5336,73.4384,73.4644,23150.0
2017-03-29 14:50:00,84.93,85.0,84.93,84.99,8715.0,73.4731,73.5336,73.4731,73.525,8715.0
2017-03-29 14:55:00,85.01,85.03,84.95,84.98,11715.0,73.5423,73.5596,73.4904,73.5163,11715.0
2017-03-29 15:00:00,84.97,84.99,84.95,84.99,12519.0,73.5077,73.525,73.4904,73.525,12519.0
2017-03-29 15:05:00,84.98,85.06,84.98,85.06,14577.0,73.5163,73.5855,73.5163,73.5855,14577.0
2017-03-29 15:10:00,85.04,85.04,84.96,85.0,15458.0,73.5682,73.5682,73.499,73.5336,15458.0
2017-03-29 15:15:00,85.01,85.01,84.9,84.91,14828.0,73.5423,73.5423,73.4471,73.4557,14828.0
2017-03-29 15:20:00,84.9,85.02,84.9,84.96,16546.0,73.4471,73.5509,73.4471,73.499,16546.0
2017-03-29 15:25:00,84.95,85.02,84.93,84.96,25751.0,73.4904,73.5509,73.4731,73.499,25751.0
2017-03-29 15:30:00,84.96,84.98,84.88,84.89,30318.0,73.499,73.5163,73.4298,73.4384,30318.0
2017-03-29 15:35:00,84.88,84.91,84.81,84.81,36028.0,73.4298,73.4557,73.3692,73.3692,36028.0
2017-03-29 15:40:00,84.81,84.81,84.63,84.66,50987.0,73.3692,73.3692,73.2135,73.2395,50987.0
2017-03-29 15:45:00,84.65,84.75,84.63,84.67,54628.0,73.2308,73.3173,73.2135,73.2481,54628.0
2017-03-29 15:50:00,84.66,84.76,84.64,84.64,48242.0,73.2395,73.326,73.2222,73.2222,48242.0
2017-03-29 15:55:00,84.65,84.9,84.6,84.68,166885.0,73.2308,73.4471,73.1876,73.2568,166885.0
2017-03-30 09:30:00,84.82,84.98,84.52,84.98,34768.0,73.3779,73.5163,73.1184,73.5163,34768.0
2017-03-30 09:35:00,84.85,85.12,84.84,85.07,21305.0,73.4038,73.6374,73.3952,73.5942,21305.0
2017-03-30 09:40:00,85.01,85.27,84.96,85.27,17313.0,73.5423,73.7672,73.499,73.7672,17313.0
2017-03-30 09:45:00,85.2,85.36,85.15,85.29,15850.0,73.7066,73.845,73.6634,73.7845,15850.0
2017-03-30 09:50:00,85.26,85.31,85.09,85.11,17502.0,73.7585,73.8018,73.6115,73.6288,17502.0
2017-03-30 09:55:00,85.11,85.43,85.09,85.33,15992.0,73.6288,73.9056,73.6115,73.8191,15992.0
2017-03-30 10:00:00,85.32,85.6,85.3,85.6,31383.0,73.8104,74.0527,73.7931,74.0527,31383.0
2017-03-30 10:05:00,85.62,85.78,85.57,85.66,54998.0,74.07,74.2084,74.0267,74.1046,54998.0
2017-03-30 10:10:00,85.66,85.96,85.64,85.89,27265.0,74.1046,74.3641,74.0873,74.3035,27265.0
2017-03-30 10:15:00,85.89,86.17,85.85,86.06,34514.0,74.3035,74.5458,74.2689,74.4506,34514.0
2017-03-30 10:20:00,86.06,86.07,85.9,86.02,30527.0,74.4506,74.4593,74.3122,74.416,30527.0
2017-03-30 10:25:00,86.0,86.2,85.99,86.11,67360.0,74.3987,74.5717,74.3901,74.4939,67360.0
2017-03-30 10:30:00,86.12,86.24,86.08,86.21,49718.0,74.5025,74.6063,74.4679,74.5804,49718.0
2017-03-30 10:35:00,86.22,86.3,86.16,86.2,28815.0,74.589,74.6582,74.5371,74.5717,28815.0
2017-03-30 10:40:00,86.18,86.29,86.16,86.24,26892.0,74.5544,74.6496,74.5371,74.6063,26892.0
2017-03-30 10:45:00,86.22,86.36,86.21,86.36,25581.0,74.589,74.7101,74.5804,74.7101,25581.0
2017-03-30 10:50:00,86.36,86.53,86.34,86.53,54159.0,74.7101,74.8572,74.6928,74.8572,54159.0
2017-03-30 10:55:00,86.5,86.62,86.49,86.58,53294.0,74.8313,74.9351,74.8226,74.9005,53294.0
2017-03-30 11:00:00,86.57,86.66,86.49,86.53,43048.0,74.8918,74.9697,74.8226,74.8572,43048.0
2017-03-30 11:05:00,86.52,86.53,86.43,86.48,27647.0,74.8486,74.8572,74.7707,74.814,27647.0
2017-03-30 11:10:00,86.48,86.51,86.3,86.36,16427.0,74.814,74.8399,74.6582,74.7101,16427.0
2017-03-30 11:15:00,86.36,86.58,86.36,86.58,36743.0,74.7101,74.9005,74.7101,74.9005,36743.0
2017-03-30 11:20:00,86.59,86.62,86.52,86.61,21543.0,74.9091,74.9351,74.8486,74.9264,21543.0
2017-03-30 11:25:00,86.61,86.78,86.61,86.78,34696.0,74.9264,75.0735,74.9264,75.0735,34696.0
2017-03-30 11:30:00,86.78,86.91,86.68,86.72,63603.0,75.0735,75.186,74.987,75.0216,63603.0
2017-03-30 11:35:00,86.71,86.72,86.48,86.56,86490.0,75.0129,75.0216,74.814,74.8832,86490.0
2017-03-30 11:40:00,86.55,86.66,86.54,86.64,74697.0,74.8745,74.9697,74.8659,74.9524,74697.0
2017-03-30 11:45:00,86.63,86.71,86.56,86.7,31141.0,74.9437,75.0129,74.8832,75.0043,31141.0
2017-03-30 11:50:00,86.69,86.73,86.66,86.69,14068.0,74.9956,75.0302,74.9697,74.9956,14068.0
2017-03-30 11:55:00,86.68,86.7,86.6,86.64,14322.0,74.987,75.0043,74.9178,74.9524,14322.0
2017-03-30 12:00:00,86.65,86.69,86.59,86.6,62585.0,74.961,74.9956,74.9091,74.9178,62585.0
2017-03-30 12:05:00,86.61,86.68,86.57,86.6,10214.0,74.9264,74.987,74.8918,74.9178,10214.0
2017-03-30 12:10:00,86.59,86.65,86.57,86.6,17832.0,74.9091,74.961,74.8918,74.9178,17832.0
2017-03-30 12:15:00,86.61,86.68,86.61,86.63,9832.0,74.9264,74.987,74.9264,74.9437,9832.0
2017-03-30 12:20:00,86.63,86.7,86.63,86.69,23985.0,74.9437,75.0043,74.9437,74.9956,23985.0
2017-03-30 12:25:00,86.69,86.81,86.68,86.8,19779.0,74.9956,75.0994,74.987,75.0908,19779.0
2017-03-30 12:30:00,86.81,86.83,86.77,86.78,30572.0,75.0994,75.1167,75.0648,75.0735,30572.0
2017-03-30 12:35:00,86.76,86.78,86.61,86.66,48258.0,75.0562,75.0735,74.9264,74.9697,48258.0
2017-03-30 12:40:00,86.65,86.68,86.59,86.63,25102.0,74.961,74.987,74.9091,74.9437,25102.0
2017-03-30 12:45:00,86.63,86.68,86.59,86.61,19530.0,74.9437,74.987,74.9091,74.9264,19530.0
2017-03-30 12:50:00,86.6,86.67,86.58,86.64,18652.0,74.9178,74.9783,74.9005,74.9524,18652.0
2017-03-30 12:55:00,86.65,86.65,86.61,86.62,5601.0,74.961,74.961,74.9264,74.9351,5601.0
2017-03-30 13:00:00,86.61,86.63,86.59,86.62,16764.0,74.9264,74.9437,74.9091,74.9351,16764.0
2017-03-30 13:05:00,86.63,86.65,86.6,86.63,18413.0,74.9437,74.961,74.9178,74.9437,18413.0
2017-03-30 13:10:00,86.62,86.72,86.62,86.72,17444.0,74.9351,75.0216,74.9351,75.0216,17444.0
2017-03-30 13:15:00,86.71,86.88,86.71,86.83,58176.0,75.0129,75.16,75.0129,75.1167,58176.0
2017-03-30 13:20:00,86.83,86.87,86.75,86.83,155079.0,75.1167,75.1513,75.0475,75.1167,155079.0
2017-03-30 13:25:00,86.82,86.84,86.77,86.8,65697.0,75.1081,75.1254,75.0648,75.0908,65697.0
2017-03-30 13:30:00,86.8,86.88,86.79,86.87,18902.0,75.0908,75.16,75.0821,75.1513,18902.0
2017-03-30 13:35:00,86.88,87.09,86.84,87.09,31481.0,75.16,75.3417,75.1254,75.3417,31481.0
2017-03-30 13:40:00,87.09,87.09,87.0,87.05,121454.0,75.3417,75.3417,75.2638,75.3071,121454.0
2017-03-30 13:45:00,87.03,87.14,87.02,87.12,16818.0,75.2898,75.3849,75.2811,75.3676,16818.0
2017-03-30 13:50:00,87.13,87.13,87.03,87.07,20760.0,75.3763,75.3763,75.2898,75.3244,20760.0
2017-03-30 13:55:00,87.06,87.09,87.0,87.09,36435.0,75.3157,75.3417,75.2638,75.3417,36435.0
2017-03-30 14:00:00,87.1,87.17,87.08,87.08,74606.0,75.3503,75.4109,75.333,75.333,74606.0
2017-03-30 14:05:00,87.08,87.1,87.06,87.1,20151.0,75.333,75.3503,75.3157,75.3503,20151.0
2017-03-30 14:10:00,87.09,87.22,87.07,87.21,29593.0,75.3417,75.4541,75.3244,75.4455,29593.0
2017-03-30 14:15:00,87.21,87.26,87.14,87.15,22401.0,75.4455,75.4887,75.3849,75.3936,22401.0
2017-03-30 14:20:00,87.16,87.18,87.1,87.1,15892.0,75.4022,75.4195,75.3503,75.3503,15892.0
2017-03-30 14:25:00,87.11,87.16,87.09,87.15,19798.0,75.359,75.4022,75.3417,75.3936,19798.0
2017-03-30 14:30:00,87.15,87.17,87.09,87.11,25303.0,75.3936,75.4109,75.3417,75.359,25303.0
2017-03-30 14:35:00,87.12,87.15,87.03,87.11,17393.0,75.3676,75.3936,75.2898,75.359,17393.0
2017-03-30 14:40:00,87.12,87.16,87.01,87.02,13356.0,75.3676,75.4022,75.2725,75.2811,13356.0
2017-03-30 14:45:00,87.02,87.12,87.02,87.12,72823.0,75.2811,75.3676,75.2811,75.3676,72823.0
2017-03-30 14:50:00,87.11,87.16,87.04,87.04,25129.0,75.359,75.4022,75.2984,75.2984,25129.0
2017-03-30 14:55:00,87.05,87.09,86.98,87.06,20426.0,75.3071,75.3417,75.2465,75.3157,20426.0
2017-03-30 15:00:00,87.06,87.12,87.06,87.07,33402.0,75.3157,75.3676,75.3157,75.3244,33402.0
2017-03-30 15:05:00,87.08,87.13,87.03,87.03,20661.0,75.333,75.3763,75.2898,75.2898,20661.0
2017-03-30 15:10:00,87.02,87.03,86.97,87.03,31474.0,75.2811,75.2898,75.2379,75.2898,31474.0
2017-03-30 15:15:00,87.04,87.07,86.98,86.98,45077.0,75.2984,75.3244,75.2465,75.2465,45077.0
2017-03-30 15:20:00,86.98,87.14,86.98,87.14,71659.0,75.2465,75.3849,75.2465,75.3849,71659.0
2017-03-30 15:25:00,87.13,87.2,87.12,87.14,39176.0,75.3763,75.4368,75.3676,75.3849,39176.0
2017-03-30 15:30:00,87.14,87.23,87.13,87.18,60132.0,75.3849,75.4628,75.3763,75.4195,60132.0
2017-03-30 15:35:00,87.18,87.25,87.16,87.22,71260.0,75.4195,75.4801,75.4022,75.4541,71260.0
2017-03-30 15:40:00,87.22,87.25,87.11,87.11,76773.0,75.4541,75.4801,75.359,75.359,76773.0
2017-03-30 15:45:00,87.12,87.17,87.1,87.15,115191.0,75.3676,75.4109,75.3503,75.3936,115191.0
2017-03-30 15:50:00,87.15,87.2,87.12,87.2,226170.0,75.3936,75.4368,75.3676,75.4368,226170.0
2017-03-30 15:55:00,87.2,87.21,87.12,87.14,313664.0,75.4368,75.4455,75.3676,75.3849,313664.0
2017-03-31 09:30:00,86.67,86.84,86.33,86.52,47421.0,74.9783,75.1254,74.6842,74.8486,47421.0
2017-03-31 09:35:00,86.47,86.6,86.4,86.51,26494.0,74.8053,74.9178,74.7448,74.8399,26494.0
2017-03-31 09:40:00,86.47,86.51,86.28,86.5,25546.0,74.8053,74.8399,74.6409,74.8313,25546.0
2017-03-31 09:45:00,86.46,86.69,86.42,86.49,21513.0,74.7967,74.9956,74.7621,74.8226,21513.0
2017-03-31 09:50:00,86.47,86.55,86.39,86.52,50961.0,74.8053,74.8745,74.7361,74.8486,50961.0
2017-03-31 09:55:00,86.52,86.54,86.34,86.41,12596.0,74.8486,74.8659,74.6928,74.7534,12596.0
2017-03-31 10:00:00,86.43,86.59,86.4,86.49,39302.0,74.7707,74.9091,74.7448,74.8226,39302.0
2017-03-31 10:05:00,86.51,86.77,86.51,86.65,10831.0,74.8399,75.0648,74.8399,74.961,10831.0
2017-03-31 10:10:00,86.54,86.57,86.45,86.48,13251.0,74.8659,74.8918,74.788,74.814,13251.0
2017-03-31 10:15:00,86.48,86.59,86.44,86.57,8825.0,74.814,74.9091,74.7794,74.8918,8825.0
2017-03-31 10:20:00,86.52,86.53,86.42,86.51,11877.0,74.8486,74.8572,74.7621,74.8399,11877.0
2017-03-31 10:25:00,86.5,86.51,86.33,86.41,16963.0,74.8313,74.8399,74.6842,74.7534,16963.0
2017-03-31 10:30:00,86.42,86.49,86.4,86.45,22402.0,74.7621,74.8226,74.7448,74.788,22402.0
2017-03-31 10:35:00,86.47,86.71,86.47,86.6,27337.0,74.8053,75.0129,74.8053,74.9178,27337.0
2017-03-31 10:40:00,86.64,86.67,86.56,86.56,32180.0,74.9524,74.9783,74.8832,74.8832,32180.0
2017-03-31 10:45:00,86.56,86.73,86.56,86.64,19979.0,74.8832,75.0302,74.8832,74.9524,19979.0
2017-03-31 10:50:00,86.65,86.71,86.56,86.62,25523.0,74.961,75.0129,74.8832,74.9351,25523.0
2017-03-31 10:55:00,86.62,86.62,86.52,86.54,29836.0,74.9351,74.9351,74.8486,74.8659,29836.0
2017-03-31 11:00:00,86.51,86.61,86.45,86.53,12093.0,74.8399,74.9264,74.788,74.8572,12093.0
2017-03-31 11:05:00,86.52,86.62,86.48,86.55,12794.0,74.8486,74.9351,74.814,74.8745,12794.0
2017-03-31 11:10:00,86.57,86.74,86.52,86.7,50279.0,74.8918,75.0389,74.8486,75.0043,50279.0
2017-03-31 11:15:00,86.67,86.72,86.61,86.69,17438.0,74.9783,75.0216,74.9264,74.9956,17438.0
2017-03-31 11:20:00,86.69,86.85,86.65,86.84,21152.0,74.9956,75.134,74.961,75.1254,21152.0
2017-03-31 11:25:00,86.84,86.91,86.8,86.82,12471.0,75.1254,75.186,75.0908,75.1081,12471.0
2017-03-31 11:30:00,86.83,86.98,86.8,86.94,13940.0,75.1167,75.2465,75.0908,75.2119,13940.0
2017-03-31 11:35:00,86.93,87.09,86.9,86.98,10497.0,75.2033,75.3417,75.1773,75.2465,10497.0
2017-03-31 11:40:00,86.98,87.03,86.96,87.01,13921.0,75.2465,75.2898,75.2292,75.2725,13921.0
2017-03-31 11:45:00,86.99,87.02,86.91,86.91,7109.0,75.2552,75.2811,75.186,75.186,7109.0
2017-03-31 11:50:00,86.92,86.94,86.66,86.69,7403.0,75.1946,75.2119,74.9697,74.9956,7403.0
2017-03-31 11:55:00,86.7,86.74,86.6,86.71,15932.0,75.0043,75.0389,74.9178,75.0129,15932.0
2017-03-31 12:00:00,86.73,86.86,86.68,86.83,35283.0,75.0302,75.1427,74.987,75.1167,35283.0
2017-03-31 12:05:00,86.83,86.88,86.77,86.81,14129.0,75.1167,75.16,75.0648,75.0994,14129.0
2017-03-31 12:10:00,86.79,86.86,86.71,86.76,10426.0,75.0821,75.1427,75.0129,75.0562,10426.0
2017-03-31 12:15:00,86.71,86.81,86.64,86.75,15862.0,75.0129,75.0994,74.9524,75.0475,15862.0
2017-03-31 12:20:00,86.76,86.91,86.76,86.88,20125.0,75.0562,75.186,75.0562,75.16,20125.0
2017-03-31 12:25:00,86.87,86.94,86.82,86.93,14527.0,75.1513,75.2119,75.1081,75.2033,14527.0
2017-03-31 12:30:00,86.93,86.93,86.84,86.87,14404.0,75.2033,75.2033,75.1254,75.1513,14404.0
2017-03-31 12:35:00,86.86,86.86,86.73,86.74,6552.0,75.1427,75.1427,75.0302,75.0389,6552.0
2017-03-31 12:40:00,86.73,86.77,86.69,86.71,5953.0,75.0302,75.0648,74.9956,75.0129,5953.0
2017-03-31 12:45:00,86.72,86.72,86.65,86.71,6275.0,75.0216,75.0216,74.961,75.0129,6275.0
2017-03-31 12:50:00,86.7,86.75,86.64,86.64,38600.0,75.0043,75.0475,74.9524,74.9524,38600.0
2017-03-31 12:55:00,86.63,86.72,86.56,86.71,18278.0,74.9437,75.0216,74.8832,75.0129,18278.0
2017-03-31 13:00:00,86.71,86.77,86.71,86.75,20577.0,75.0129,75.0648,75.0129,75.0475,20577.0
2017-03-31 13:05:00,86.76,86.81,86.74,86.79,10860.0,75.0562,75.0994,75.0389,75.0821,10860.0
2017-03-31 13:10:00,86.8,86.85,86.8,86.82,6157.0,75.0908,75.134,75.0908,75.1081,6157.0
2017-03-31 13:15:00,86.83,86.87,86.81,86.82,4832.0,75.1167,75.1513,75.0994,75.1081,4832.0
2017-03-31 13:20:00,86.82,86.86,86.8,86.8,8566.0,75.1081,75.1427,75.0908,75.0908,8566.0
2017-03-31 13:25:00,86.82,86.87,86.8,86.87,9215.0,75.1081,75.1513,75.0908,75.1513,9215.0
2017-03-31 13:30:00,86.87,86.88,86.74,86.74,43191.0,75.1513,75.16,75.0389,75.0389,43191.0
2017-03-31 13:35:00,86.76,86.81,86.74,86.75,13195.0,75.0562,75.0994,75.0389,75.0475,13195.0
2017-03-31 13:40:00,86.75,86.8,86.7,86.7,18332.0,75.0475,75.0908,75.0043,75.0043,18332.0
2017-03-31 13:45:00,86.7,86.84,86.7,86.79,30129.0,75.0043,75.1254,75.0043,75.0821,30129.0
2017-03-31 13:50:00,86.79,86.88,86.77,86.81,22486.0,75.0821,75.16,75.0648,75.0994,22486.0
2017-03-31 13:55:00,86.81,86.82,86.76,86.77,17174.0,75.0994,75.1081,75.0562,75.0648,17174.0
2017-03-31 14:00:00,86.77,86.84,86.73,86.79,20645.0,75.0648,75.1254,75.0302,75.0821,20645.0
2017-03-31 14:05:00,86.8,86.84,86.71,86.81,35416.0,75.0908,75.1254,75.0129,75.0994,35416.0
2017-03-31 14:10:00,86.81,86.81,86.61,86.72,38130.0,75.0994,75.0994,74.9264,75.0216,38130.0
2017-03-31 14:15:00,86.72,86.78,86.69,86.72,51653.0,75.0216,75.0735,74.9956,75.0216,51653.0
2017-03-31 14:20:00,86.73,86.79,86.7,86.77,81456.0,75.0302,75.0821,75.0043,75.0648,81456.0
2017-03-31 14:25:00,86.76,86.82,86.73,86.75,26403.0,75.0562,75.1081,75.0302,75.0475,26403.0
2017-03-31 14:30:00,86.73,86.87,86.69,86.84,17899.0,75.0302,75.1513,74.9956,75.1254,17899.0
2017-03-31 14:35:00,86.84,86.84,86.76,86.8,14227.0,75.1254,75.1254,75.0562,75.0908,14227.0
2017-03-31 14:40:00,86.78,86.85,86.74,86.77,9868.0,75.0735,75.134,75.0389,75.0648,9868.0
2017-03-31 14:45:00,86.77,86.84,86.73,86.84,13437.0,75.0648,75.1254,75.0302,75.1254,13437.0
2017-03-31 14:50:00,86.83,86.84,86.76,86.81,10295.0,75.1167,75.1254,75.0562,75.0994,10295.0
2017-03-31 14:55:00,86.8,86.8,86.74,86.78,14774.0,75.0908,75.0908,75.0389,75.0735,14774.0
2017-03-31 15:00:00,86.78,86.92,86.78,86.92,20288.0,75.0735,75.1946,75.0735,75.1946,20288.0
2017-03-31 15:05:00,86.92,87.0,86.91,86.99,16881.0,75.1946,75.2638,75.186,75.2552,16881.0
2017-03-31 15:10:00,86.99,87.06,86.97,87.06,33053.0,75.2552,75.3157,75.2379,75.3157,33053.0
2017-03-31 15:15:00,87.05,87.11,87.04,87.05,31353.0,75.3071,75.359,75.2984,75.3071,31353.0
2017-03-31 15:20:00,87.06,87.08,87.03,87.06,9777.0,75.3157,75.333,75.2898,75.3157,9777.0
2017-03-31 15:25:00,87.06,87.15,87.02,87.09,51825.0,75.3157,75.3936,75.2811,75.3417,51825.0
2017-03-31 15:30:00,87.1,87.24,87.08,87.17,48371.0,75.3503,75.4714,75.333,75.4109,48371.0
2017-03-31 15:35:00,87.17,87.22,87.0,87.01,35929.0,75.4109,75.4541,75.2638,75.2725,35929.0
2017-03-31 15:40:00,87.01,87.03,86.89,86.91,44141.0,75.2725,75.2898,75.1686,75.186,44141.0
2017-03-31 15:45:00,86.9,86.94,86.7,86.79,70739.0,75.1773,75.2119,75.0043,75.0821,70739.0
2017-03-31 15:50:00,86.78,86.85,86.71,86.78,87830.0,75.0735,75.134,75.0129,75.0735,87830.0
2017-03-31 15:55:00,86.78,86.85,86.61,86.65,192400.0,75.0735,75.134,74.9264,74.961,192400.0
2017-04-03 09:30:00,86.88,86.91,86.45,86.72,56647.0,75.16,75.186,74.788,75.0216,56647.0
2017-04-03 09:35:00,86.6,86.75,86.33,86.4,65744.0,74.9178,75.0475,74.6842,74.7448,65744.0
2017-04-03 09:40:00,86.38,86.58,86.35,86.54,5995.0,74.7274,74.9005,74.7015,74.8659,5995.0
2017-04-03 09:45:00,86.57,86.59,86.2,86.2,94604.0,74.8918,74.9091,74.5717,74.5717,94604.0
2017-04-03 09:50:00,86.26,86.3,86.11,86.16,48721.0,74.6236,74.6582,74.4939,74.5371,48721.0
2017-04-03 09:55:00,86.15,86.22,85.94,85.95,28105.0,74.5285,74.589,74.3468,74.3555,28105.0
2017-04-03 10:00:00,85.98,86.01,85.82,85.91,35308.0,74.3814,74.4074,74.243,74.3209,35308.0
2017-04-03 10:05:00,85.88,85.9,85.53,85.69,47723.0,74.2949,74.3122,73.9921,74.1305,47723.0
2017-04-03 10:10:00,85.68,85.68,85.48,85.65,12764.0,74.1219,74.1219,73.9489,74.0959,12764.0
2017-04-03 10:15:00,85.64,85.78,85.49,85.63,95431.0,74.0873,74.2084,73.9575,74.0786,95431.0
2017-04-03 10:20:00,85.65,85.75,85.57,85.73,34007.0,74.0959,74.1824,74.0267,74.1651,34007.0
2017-04-03 10:25:00,85.73,85.78,85.71,85.77,36169.0,74.1651,74.2084,74.1478,74.1997,36169.0
2017-04-03 10:30:00,85.76,85.82,85.61,85.63,24646.0,74.1911,74.243,74.0613,74.0786,24646.0
2017-04-03 10:35:00,85.63,85.67,85.52,85.57,13851.0,74.0786,74.1132,73.9835,74.0267,13851.0
2017-04-03 10:40:00,85.57,85.57,85.18,85.28,18856.0,74.0267,74.0267,73.6893,73.7758,18856.0
2017-04-03 10:45:00,85.26,85.43,85.25,85.34,14548.0,73.7585,73.9056,73.7499,73.8277,14548.0
2017-04-03 10:50:00,85.29,85.29,84.98,85.14,55468.0,73.7845,73.7845,73.5163,73.6547,55468.0
2017-04-03 10:55:00,85.07,85.11,84.95,85.03,117780.0,73.5942,73.6288,73.4904,73.5596,117780.0
2017-04-03 11:00:00,85.02,85.49,84.95,85.36,202783.0,73.5509,73.9575,73.4904,73.845,202783.0
2017-04-03 11:05:00,85.36,85.38,84.9,84.98,23864.0,73.845,73.8623,73.4471,73.5163,23864.0
2017-04-03 11:10:00,85.01,85.2,85.01,85.17,11165.0,73.5423,73.7066,73.5423,73.6807,11165.0
2017-04-03 11:15:00,85.17,85.33,85.17,85.2,96167.0,73.6807,73.8191,73.6807,73.7066,96167.0
2017-04-03 11:20:00,85.22,85.35,85.2,85.33,134832.0,73.7239,73.8364,73.7066,73.8191,134832.0
2017-04-03 11:25:00,85.3,85.49,85.22,85.48,35013.0,73.7931,73.9575,73.7239,73.9489,35013.0
2017-04-03 11:30:00,85.47,85.54,85.41,85.42,73829.0,73.9402,74.0008,73.8883,73.897,73829.0
2017-04-03 11:35:00,85.4,85.41,85.27,85.29,16506.0,73.8796,73.8883,73.7672,73.7845,16506.0
2017-04-03 11:40:00,85.29,85.3,85.2,85.22,26362.0,73.7845,73.7931,73.7066,73.7239,26362.0
2017-04-03 11:45:00,85.2,85.22,85.0,85.11,104223.0,73.7066,73.7239,73.5336,73.6288,104223.0
2017-04-03 11:50:00,85.13,85.19,85.05,85.13,12223.0,73.6461,73.698,73.5769,73.6461,12223.0
2017-04-03 11:55:00,85.11,85.14,84.92,84.92,40364.0,73.6288,73.6547,73.4644,73.4644,40364.0
2017-04-03 12:00:00,84.92,84.93,84.67,84.71,37967.0,73.4644,73.4731,73.2481,73.2827,37967.0
2017-04-03 12:05:00,84.71,84.9,84.69,84.86,20170.0,73.2827,73.4471,73.2654,73.4125,20170.0
2017-04-03 12:10:00,84.88,85.05,84.87,84.96,10221.0,73.4298,73.5769,73.4211,73.499,10221.0
2017-04-03 12:15:00,84.97,85.16,84.97,85.13,12486.0,73.5077,73.672,73.5077,73.6461,12486.0
2017-04-03 12:20:00,85.11,85.29,85.07,85.29,15174.0,73.6288,73.7845,73.5942,73.7845,15174.0
2017-04-03 12:25:00,85.33,85.58,85.32,85.56,19217.0,73.8191,74.0354,73.8104,74.0181,19217.0
2017-04-03 12:30:00,85.56,85.59,85.48,85.56,16449.0,74.0181,74.044,73.9489,74.0181,16449.0
2017-04-03 12:35:00,85.56,85.63,85.47,85.63,12846.0,74.0181,74.0786,73.9402,74.0786,12846.0
2017-04-03 12:40:00,85.62,85.79,85.62,85.78,13891.0,74.07,74.217,74.07,74.2084,13891.0
2017-04-03 12:45:00,85.8,85.8,85.63,85.68,10518.0,74.2257,74.2257,74.0786,74.1219,10518.0
2017-04-03 12:50:00,85.68,85.7,85.59,85.63,30464.0,74.1219,74.1392,74.044,74.0786,30464.0
2017-04-03 12:55:00,85.64,85.64,85.52,85.55,38724.0,74.0873,74.0873,73.9835,74.0094,38724.0
2017-04-03 13:00:00,85.57,85.77,85.53,85.77,12149.0,74.0267,74.1997,73.9921,74.1997,12149.0
2017-04-03 13:05:00,85.8,85.83,85.69,85.69,7028.0,74.2257,74.2516,74.1305,74.1305,7028.0
2017-04-03 13:10:00,85.69,85.87,85.68,85.78,9132.0,74.1305,74.2862,74.1219,74.2084,9132.0
2017-04-03 13:15:00,85.79,85.82,85.73,85.75,7384.0,74.217,74.243,74.1651,74.1824,7384.0
2017-04-03 13:20:00,85.74,85.79,85.64,85.69,8927.0,74.1738,74.217,74.0873,74.1305,8927.0
2017-04-03 13:25:00,85.69,85.69,85.61,85.64,10837.0,74.1305,74.1305,74.0613,74.0873,10837.0
2017-04-03 13:30:00,85.64,85.67,85.58,85.61,14258.0,74.0873,74.1132,74.0354,74.0613,14258.0
2017-04-03 13:35:00,85.62,85.62,85.47,85.55,13246.0,74.07,74.07,73.9402,74.0094,13246.0
2017-04-03 13:40:00,85.55,85.57,85.49,85.51,12200.0,74.0094,74.0267,73.9575,73.9748,12200.0
2017-04-03 13:45:00,85.52,85.69,85.49,85.58,7807.0,73.9835,74.1305,73.9575,74.0354,7807.0
2017-04-03 13:50:00,85.58,85.66,85.55,85.59,15198.0,74.0354,74.1046,74.0094,74.044,15198.0
2017-04-03 13:55:00,85.6,85.69,85.59,85.66,11341.0,74.0527,74.1305,74.044,74.1046,11341.0
2017-04-03 14:00:00,85.65,85.72,85.57,85.58,7602.0,74.0959,74.1565,74.0267,74.0354,7602.0
2017-04-03 14:05:00,85.6,85.63,85.56,85.62,12052.0,74.0527,74.0786,74.0181,74.07,12052.0
2017-04-03 14:10:00,85.64,85.67,85.54,85.61,9318.0,74.0873,74.1132,74.0008,74.0613,9318.0
2017-04-03 14:15:00,85.6,85.6,85.39,85.4,8947.0,74.0527,74.0527,73.871,73.8796,8947.0
2017-04-03 14:20:00,85.41,85.46,85.36,85.45,11971.0,73.8883,73.9316,73.845,73.9229,11971.0
2017-04-03 14:25:00,85.44,85.6,85.33,85.59,44238.0,73.9143,74.0527,73.8191,74.044,44238.0
2017-04-03 14:30:00,85.59,85.67,85.54,85.59,8464.0,74.044,74.1132,74.0008,74.044,8464.0
2017-04-03 14:35:00,85.57,85.61,85.52,85.54,6751.0,74.0267,74.0613,73.9835,74.0008,6751.0
2017-04-03 14:40:00,85.54,85.8,85.53,85.77,19173.0,74.0008,74.2257,73.9921,74.1997,19173.0
2017-04-03 14:45:00,85.77,85.81,85.68,85.75,9450.0,74.1997,74.2343,74.1219,74.1824,9450.0
2017-04-03 14:50:00,85.73,85.74,85.64,85.69,10309.0,74.1651,74.1738,74.0873,74.1305,10309.0
2017-04-03 14:55:00,85.69,85.71,85.53,85.53,11145.0,74.1305,74.1478,73.9921,73.9921,11145.0
2017-04-03 15:00:00,85.55,85.64,85.53,85.57,15661.0,74.0094,74.0873,73.9921,74.0267,15661.0
2017-04-03 15:05:00,85.56,85.57,85.42,85.46,15210.0,74.0181,74.0267,73.897,73.9316,15210.0
2017-04-03 15:10:00,85.48,85.64,85.45,85.63,19354.0,73.9489,74.0873,73.9229,74.0786,19354.0
2017-04-03 15:15:00,85.64,85.76,85.63,85.65,48971.0,74.0873,74.1911,74.0786,74.0959,48971.0
2017-04-03 15:20:00,85.67,85.67,85.57,85.62,46966.0,74.1132,74.1132,74.0267,74.07,46966.0
2017-04-03 15:25:00,85.62,85.66,85.54,85.56,26369.0,74.07,74.1046,74.0008,74.0181,26369.0
2017-04-03 15:30:00,85.57,85.58,85.5,85.56,25596.0,74.0267,74.0354,73.9662,74.0181,25596.0
2017-04-03 15:35:00,85.56,85.78,85.55,85.75,41470.0,74.0181,74.2084,74.0094,74.1824,41470.0
2017-04-03 15:40:00,85.76,85.79,85.71,85.73,28156.0,74.1911,74.217,74.1478,74.1651,28156.0
2017-04-03 15:45:00,85.75,85.87,85.73,85.86,50520.0,74.1824,74.2862,74.1651,74.2776,50520.0
2017-04-03 15:50:00,85.85,85.9,85.74,85.81,65358.0,74.2689,74.3122,74.1738,74.2343,65358.0
2017-04-03 15:55:00,85.82,85.86,85.79,85.83,76778.0,74.243,74.2776,74.217,74.2516,76778.0
2017-04-04 09:30:00,85.38,85.62,85.27,85.58,42423.0,73.8623,74.07,73.7672,74.0354,42423.0
2017-04-04 09:35:00,85.56,85.59,85.17,85.17,13155.0,74.0181,74.044,73.6807,73.6807,13155.0
2017-04-04 09:40:00,85.23,85.9,85.23,85.81,16367.0,73.7326,74.3122,73.7326,74.2343,16367.0
2017-04-04 09:45:00,85.77,85.81,85.72,85.73,10538.0,74.1997,74.2343,74.1565,74.1651,10538.0
2017-04-04 09:50:00,85.72,85.75,85.32,85.39,15644.0,74.1565,74.1824,73.8104,73.871,15644.0
2017-04-04 09:55:00,85.43,85.61,85.42,85.5,11057.0,73.9056,74.0613,73.897,73.9662,11057.0
2017-04-04 10:00:00,85.53,85.53,85.25,85.34,48480.0,73.9921,73.9921,73.7499,73.8277,48480.0
2017-04-04 10:05:00,85.36,85.43,85.21,85.28,24650.0,73.845,73.9056,73.7153,73.7758,24650.0
2017-04-04 10:10:00,85.3,85.45,85.3,85.44,25783.0,73.7931,73.9229,73.7931,73.9143,25783.0
2017-04-04 10:15:00,85.43,85.44,85.3,85.31,27938.0,73.9056,73.9143,73.7931,73.8018,27938.0
2017-04-04 10:20:00,85.31,85.49,85.31,85.47,23295.0,73.8018,73.9575,73.8018,73.9402,23295.0
2017-04-04 10:25:00,85.48,85.5,85.36,85.45,10829.0,73.9489,73.9662,73.845,73.9229,10829.0
2017-04-04 10:30:00,85.46,85.72,85.45,85.59,17461.0,73.9316,74.1565,73.9229,74.044,17461.0
2017-04-04 10:35:00,85.59,85.6,85.51,85.54,13334.0,74.044,74.0527,73.9748,74.0008,13334.0
2017-04-04 10:40:00,85.54,85.57,85.39,85.4,19604.0,74.0008,74.0267,73.871,73.8796,19604.0
2017-04-04 10:45:00,85.4,85.45,85.32,85.38,27587.0,73.8796,73.9229,73.8104,73.8623,27587.0
2017-04-04 10:50:00,85.37,85.47,85.29,85.39,13579.0,73.8537,73.9402,73.7845,73.871,13579.0
2017-04-04 10:55:00,85.4,85.44,85.23,85.23,30636.0,73.8796,73.9143,73.7326,73.7326,30636.0
2017-04-04 11:00:00,85.23,85.49,85.22,85.49,20868.0,73.7326,73.9575,73.7239,73.9575,20868.0
2017-04-04 11:05:00,85.5,85.71,85.44,85.7,13248.0,73.9662,74.1478,73.9143,74.1392,13248.0
2017-04-04 11:10:00,85.71,85.71,85.42,85.42,9144.0,74.1478,74.1478,73.897,73.897,9144.0
2017-04-04 11:15:00,85.42,85.5,85.38,85.49,11168.0,73.897,73.9662,73.8623,73.9575,11168.0
2017-04-04 11:20:00,85.49,85.58,85.45,85.53,16081.0,73.9575,74.0354,73.9229,73.9921,16081.0
2017-04-04 11:25:00,85.55,85.57,85.38,85.38,14235.0,74.0094,74.0267,73.8623,73.8623,14235.0
2017-04-04 11:30:00,85.34,85.37,85.21,85.33,9644.0,73.8277,73.8537,73.7153,73.8191,9644.0
2017-04-04 11:35:00,85.34,85.57,85.34,85.43,15708.0,73.8277,74.0267,73.8277,73.9056,15708.0
2017-04-04 11:40:00,85.46,85.46,85.31,85.37,7745.0,73.9316,73.9316,73.8018,73.8537,7745.0
2017-04-04 11:45:00,85.42,85.52,85.4,85.5,5077.0,73.897,73.9835,73.8796,73.9662,5077.0
2017-04-04 11:50:00,85.48,85.53,85.44,85.49,16039.0,73.9489,73.9921,73.9143,73.9575,16039.0
2017-04-04 11:55:00,85.48,85.55,85.46,85.5,21214.0,73.9489,74.0094,73.9316,73.9662,21214.0
2017-04-04 12:00:00,85.46,85.53,85.41,85.52,31437.0,73.9316,73.9921,73.8883,73.9835,31437.0
2017-04-04 12:05:00,85.54,85.62,85.48,85.51,20411.0,74.0008,74.07,73.9489,73.9748,20411.0
2017-04-04 12:10:00,85.53,85.61,85.53,85.54,8482.0,73.9921,74.0613,73.9921,74.0008,8482.0
2017-04-04 12:15:00,85.54,85.58,85.48,85.53,7065.0,74.0008,74.0354,73.9489,73.9921,7065.0
2017-04-04 12:20:00,85.49,85.51,85.36,85.39,13382.0,73.9575,73.9748,73.845,73.871,13382.0
2017-04-04 12:25:00,85.36,85.38,85.29,85.29,7788.0,73.845,73.8623,73.7845,73.7845,7788.0
2017-04-04 12:30:00,85.29,85.33,85.25,85.27,9265.0,73.7845,73.8191,73.7499,73.7672,9265.0
2017-04-04 12:35:00,85.26,85.37,85.26,85.33,9625.0,73.7585,73.8537,73.7585,73.8191,9625.0
2017-04-04 12:40:00,85.33,85.49,85.3,85.4,26338.0,73.8191,73.9575,73.7931,73.8796,26338.0
2017-04-04 12:45:00,85.43,85.43,85.4,85.4,44390.0,73.9056,73.9056,73.8796,73.8796,44390.0
2017-04-04 12:50:00,85.4,85.42,85.4,85.4,11371.0,73.8796,73.897,73.8796,73.8796,11371.0
2017-04-04 12:55:00,85.41,85.41,85.25,85.3,24549.0,73.8883,73.8883,73.7499,73.7931,24549.0
2017-04-04 13:00:00,85.28,85.3,85.24,85.27,8348.0,73.7758,73.7931,73.7412,73.7672,8348.0
2017-04-04 13:05:00,85.29,85.32,85.12,85.28,13891.0,73.7845,73.8104,73.6374,73.7758,13891.0
2017-04-04 13:10:00,85.29,85.38,85.28,85.38,4142.0,73.7845,73.8623,73.7758,73.8623,4142.0
2017-04-04 13:15:00,85.38,85.47,85.36,85.43,5013.0,73.8623,73.9402,73.845,73.9056,5013.0
2017-04-04 13:20:00,85.45,85.46,85.39,85.41,4107.0,73.9229,73.9316,73.871,73.8883,4107.0
2017-04-04 13:25:00,85.41,85.43,85.3,85.32,5907.0,73.8883,73.9056,73.7931,73.8104,5907.0
2017-04-04 13:30:00,85.32,85.4,85.31,85.38,9249.0,73.8104,73.8796,73.8018,73.8623,9249.0
2017-04-04 13:35:00,85.39,85.42,85.36,85.4,13000.0,73.871,73.897,73.845,73.8796,13000.0
2017-04-04 13:40:00,85.4,85.5,85.39,85.48,10854.0,73.8796,73.9662,73.871,73.9489,10854.0
2017-04-04 13:45:00,85.49,85.51,85.45,85.46,53836.0,73.9575,73.9748,73.9229,73.9316,53836.0
2017-04-04 13:50:00,85.47,85.47,85.34,85.43,25720.0,73.9402,73.9402,73.8277,73.9056,25720.0
2017-04-04 13:55:00,85.45,85.5,85.42,85.46,15849.0,73.9229,73.9662,73.897,73.9316,15849.0
2017-04-04 14:00:00,85.45,85.47,85.39,85.41,15380.0,73.9229,73.9402,73.871,73.8883,15380.0
2017-04-04 14:05:00,85.39,85.5,85.39,85.47,10815.0,73.871,73.9662,73.871,73.9402,10815.0
2017-04-04 14:10:00,85.46,85.47,85.39,85.4,8890.0,73.9316,73.9402,73.871,73.8796,8890.0
2017-04-04 14:15:00,85.41,85.45,85.39,85.44,11647.0,73.8883,73.9229,73.871,73.9143,11647.0
2017-04-04 14:20:00,85.44,85.45,85.39,85.43,13761.0,73.9143,73.9229,73.871,73.9056,13761.0
2017-04-04 14:25:00,85.41,85.48,85.41,85.48,7739.0,73.8883,73.9489,73.8883,73.9489,7739.0
2017-04-04 14:30:00,85.47,85.47,85.38,85.42,7201.0,73.9402,73.9402,73.8623,73.897,7201.0
2017-04-04 14:35:00,85.39,85.4,85.29,85.35,16410.0,73.871,73.8796,73.7845,73.8364,16410.0
2017-04-04 14:40:00,85.33,85.43,85.33,85.38,11258.0,73.8191,73.9056,73.8191,73.8623,11258.0
2017-04-04 14:45:00,85.39,85.39,85.29,85.33,12532.0,73.871,73.871,73.7845,73.8191,12532.0
2017-04-04 14:50:00,85.3,85.31,85.27,85.27,8038.0,73.7931,73.8018,73.7672,73.7672,8038.0
2017-04-04 14:55:00,85.27,85.31,85.2,85.2,10172.0,73.7672,73.8018,73.7066,73.7066,10172.0
2017-04-04 15:00:00,85.21,85.24,85.2,85.23,29890.0,73.7153,73.7412,73.7066,73.7326,29890.0
2017-04-04 15:05:00,85.22,85.25,85.18,85.19,18280.0,73.7239,73.7499,73.6893,73.698,18280.0
2017-04-04 15:10:00,85.2,85.28,85.19,85.24,8265.0,73.7066,73.7758,73.698,73.7412,8265.0
2017-04-04 15:15:00,85.24,85.24,85.13,85.14,21760.0,73.7412,73.7412,73.6461,73.6547,21760.0
2017-04-04 15:20:00,85.13,85.21,85.12,85.19,13861.0,73.6461,73.7153,73.6374,73.698,13861.0
2017-04-04 15:25:00,85.19,85.21,85.14,85.17,12204.0,73.698,73.7153,73.6547,73.6807,12204.0
2017-04-04 15:30:00,85.16,85.31,85.16,85.27,27873.0,73.672,73.8018,73.672,73.7672,27873.0
2017-04-04 15:35:00,85.27,85.28,85.16,85.2,60350.0,73.7672,73.7758,73.672,73.7066,60350.0
2017-04-04 15:40:00,85.19,85.24,85.14,85.17,39550.0,73.698,73.7412,73.6547,73.6807,39550.0
2017-04-04 15:45:00,85.18,85.24,85.17,85.24,31922.0,73.6893,73.7412,73.6807,73.7412,31922.0
2017-04-04 15:50:00,85.23,85.25,85.15,85.19,35874.0,73.7326,73.7499,73.6634,73.698,35874.0
2017-04-04 15:55:00,85.18,85.29,85.13,85.28,94443.0,73.6893,73.7845,73.6461,73.7758,94443.0
2017-04-05 09:30:00,86.58,86.58,86.36,86.47,146034.0,74.9005,74.9005,74.7101,74.8053,146034.0
2017-04-05 09:35:00,86.45,86.48,86.31,86.35,28800.0,74.788,74.814,74.6669,74.7015,28800.0
2017-04-05 09:40:00,86.35,86.4,86.09,86.13,42815.0,74.7015,74.7448,74.4766,74.5112,42815.0
2017-04-05 09:45:00,86.13,86.33,86.07,86.24,58002.0,74.5112,74.6842,74.4593,74.6063,58002.0
2017-04-05 09:50:00,86.31,86.61,86.28,86.61,34355.0,74.6669,74.9264,74.6409,74.9264,34355.0
2017-04-05 09:55:00,86.6,86.61,86.38,86.38,17652.0,74.9178,74.9264,74.7274,74.7274,17652.0
2017-04-05 10:00:00,86.38,86.6,86.26,86.55,25875.0,74.7274,74.9178,74.6236,74.8745,25875.0
2017-04-05 10:05:00,86.56,86.62,86.44,86.53,23762.0,74.8832,74.9351,74.7794,74.8572,23762.0
2017-04-05 10:10:00,86.54,86.56,86.37,86.41,26449.0,74.8659,74.8832,74.7188,74.7534,26449.0
2017-04-05 10:15:00,86.39,86.44,86.24,86.25,18371.0,74.7361,74.7794,74.6063,74.615,18371.0
2017-04-05 10:20:00,86.24,86.32,86.02,86.03,27315.0,74.6063,74.6755,74.416,74.4247,27315.0
2017-04-05 10:25:00,86.01,86.07,85.91,86.01,42808.0,74.4074,74.4593,74.3209,74.4074,42808.0
2017-04-05 10:30:00,86.0,86.02,85.83,86.0,9846.0,74.3987,74.416,74.2516,74.3987,9846.0
2017-04-05 10:35:00,85.99,85.99,85.74,85.93,13684.0,74.3901,74.3901,74.1738,74.3382,13684.0
2017-04-05 10:40:00,85.93,85.94,85.79,85.81,19731.0,74.3382,74.3468,74.217,74.2343,19731.0
2017-04-05 10:45:00,85.79,85.83,85.52,85.6,20368.0,74.217,74.2516,73.9835,74.0527,20368.0
2017-04-05 10:50:00,85.59,85.6,85.47,85.6,26131.0,74.044,74.0527,73.9402,74.0527,26131.0
2017-04-05 10:55:00,85.6,85.71,85.6,85.65,53926.0,74.0527,74.1478,74.0527,74.0959,53926.0
2017-04-05 11:00:00,85.68,85.73,85.5,85.52,26481.0,74.1219,74.1651,73.9662,73.9835,26481.0
2017-04-05 11:05:00,85.5,85.51,85.15,85.22,24705.0,73.9662,73.9748,73.6634,73.7239,24705.0
2017-04-05 11:10:00,85.22,85.5,85.22,85.5,16235.0,73.7239,73.9662,73.7239,73.9662,16235.0
2017-04-05 11:15:00,85.48,85.49,85.21,85.27,16357.0,73.9489,73.9575,73.7153,73.7672,16357.0
2017-04-05 11:20:00,85.28,85.35,85.11,85.12,15517.0,73.7758,73.8364,73.6288,73.6374,15517.0
2017-04-05 11:25:00,85.15,85.27,84.96,85.14,23936.0,73.6634,73.7672,73.499,73.6547,23936.0
2017-04-05 11:30:00,85.11,85.41,85.08,85.35,14556.0,73.6288,73.8883,73.6028,73.8364,14556.0
2017-04-05 11:35:00,85.37,85.63,85.35,85.56,16032.0,73.8537,74.0786,73.8364,74.0181,16032.0
2017-04-05 11:40:00,85.6,85.8,85.59,85.75,16651.0,74.0527,74.2257,74.044,74.1824,16651.0
2017-04-05 11:45:00,85.76,85.79,85.62,85.66,18375.0,74.1911,74.217,74.07,74.1046,18375.0
2017-04-05 11:50:00,85.64,85.68,85.55,85.55,13054.0,74.0873,74.1219,74.0094,74.0094,13054.0
2017-04-05 11:55:00,85.55,85.61,85.45,85.45,6900.0,74.0094,74.0613,73.9229,73.9229,6900.0
2017-04-05 12:00:00,85.44,85.52,85.39,85.48,21789.0,73.9143,73.9835,73.871,73.9489,21789.0
2017-04-05 12:05:00,85.5,85.64,85.49,85.54,27358.0,73.9662,74.0873,73.9575,74.0008,27358.0
2017-04-05 12:10:00,85.52,85.64,85.52,85.61,14229.0,73.9835,74.0873,73.9835,74.0613,14229.0
2017-04-05 12:15:00,85.59,85.64,85.47,85.53,13613.0,74.044,74.0873,73.9402,73.9921,13613.0
2017-04-05 12:20:00,85.56,85.67,85.54,85.62,23903.0,74.0181,74.1132,74.0008,74.07,23903.0
2017-04-05 12:25:00,85.64,85.65,85.58,85.58,10258.0,74.0873,74.0959,74.0354,74.0354,10258.0
2017-04-05 12:30:00,85.58,85.61,85.56,85.6,6773.0,74.0354,74.0613,74.0181,74.0527,6773.0
2017-04-05 12:35:00,85.6,85.65,85.59,85.62,4775.0,74.0527,74.0959,74.044,74.07,4775.0
2017-04-05 12:40:00,85.61,85.74,85.58,85.73,14933.0,74.0613,74.1738,74.0354,74.1651,14933.0
2017-04-05 12:45:00,85.76,85.77,85.67,85.7,6329.0,74.1911,74.1997,74.1132,74.1392,6329.0
2017-04-05 12:50:00,85.71,85.72,85.65,85.67,16356.0,74.1478,74.1565,74.0959,74.1132,16356.0
2017-04-05 12:55:00,85.66,85.68,85.58,85.58,10627.0,74.1046,74.1219,74.0354,74.0354,10627.0
2017-04-05 13:00:00,85.59,85.7,85.58,85.68,7859.0,74.044,74.1392,74.0354,74.1219,7859.0
2017-04-05 13:05:00,85.68,85.77,85.68,85.77,98746.0,74.1219,74.1997,74.1219,74.1997,98746.0
2017-04-05 13:10:00,85.77,85.82,85.72,85.72,5402.0,74.1997,74.243,74.1565,74.1565,5402.0
2017-04-05 13:15:00,85.74,85.74,85.59,85.59,6793.0,74.1738,74.1738,74.044,74.044,6793.0
2017-04-05 13:20:00,85.59,85.65,85.55,85.65,8851.0,74.044,74.0959,74.0094,74.0959,8851.0
2017-04-05 13:25:00,85.62,85.69,85.61,85.69,8185.0,74.07,74.1305,74.0613,74.1305,8185.0
2017-04-05 13:30:00,85.72,85.77,85.68,85.73,11857.0,74.1565,74.1997,74.1219,74.1651,11857.0
2017-04-05 13:35:00,85.75,85.79,85.58,85.62,36975.0,74.1824,74.217,74.0354,74.07,36975.0
2017-04-05 13:40:00,85.59,85.61,85.41,85.51,14374.0,74.044,74.0613,73.8883,73.9748,14374.0
2017-04-05 13:45:00,85.55,85.63,85.55,85.61,11465.0,74.0094,74.0786,74.0094,74.0613,11465.0
2017-04-05 13:50:00,85.63,85.65,85.54,85.58,15411.0,74.0786,74.0959,74.0008,74.0354,15411.0
2017-04-05 13:55:00,85.6,85.64,85.57,85.6,6327.0,74.0527,74.0873,74.0267,74.0527,6327.0
2017-04-05 14:00:00,85.59,85.8,85.46,85.68,30350.0,74.044,74.2257,73.9316,74.1219,30350.0
2017-04-05 14:05:00,85.69,85.89,85.69,85.71,23689.0,74.1305,74.3035,74.1305,74.1478,23689.0
2017-04-05 14:10:00,85.67,85.77,85.51,85.55,14404.0,74.1132,74.1997,73.9748,74.0094,14404.0
2017-04-05 14:15:00,85.57,85.65,85.5,85.62,14771.0,74.0267,74.0959,73.9662,74.07,14771.0
2017-04-05 14:20:00,85.6,85.64,85.35,85.36,21412.0,74.0527,74.0873,73.8364,73.845,21412.0
2017-04-05 14:25:00,85.4,85.63,85.4,85.57,8747.0,73.8796,74.0786,73.8796,74.0267,8747.0
2017-04-05 14:30:00,85.58,85.58,85.42,85.42,9458.0,74.0354,74.0354,73.897,73.897,9458.0
2017-04-05 14:35:00,85.4,85.43,85.26,85.28,10641.0,73.8796,73.9056,73.7585,73.7758,10641.0
2017-04-05 14:40:00,85.29,85.35,85.13,85.35,18195.0,73.7845,73.8364,73.6461,73.8364,18195.0
2017-04-05 14:45:00,85.34,85.35,85.14,85.2,12398.0,73.8277,73.8364,73.6547,73.7066,12398.0
2017-04-05 14:50:00,85.22,85.24,84.98,85.03,28073.0,73.7239,73.7412,73.5163,73.5596,28073.0
2017-04-05 14:55:00,85.05,85.09,84.96,84.99,11876.0,73.5769,73.6115,73.499,73.525,11876.0
2017-04-05 15:00:00,84.97,85.05,84.91,84.93,14552.0,73.5077,73.5769,73.4557,73.4731,14552.0
2017-04-05 15:05:00,84.93,84.95,84.81,84.81,13807.0,73.4731,73.4904,73.3692,73.3692,13807.0
2017-04-05 15:10:00,84.81,84.81,84.6,84.61,18307.0,73.3692,73.3692,73.1876,73.1962,18307.0
2017-04-05 15:15:00,84.6,84.72,84.55,84.61,18783.0,73.1876,73.2914,73.1443,73.1962,18783.0
2017-04-05 15:20:00,84.59,84.61,84.16,84.2,48182.0,73.1789,73.1962,72.8069,72.8415,48182.0
2017-04-05 15:25:00,84.22,84.36,84.05,84.36,31986.0,72.8588,72.9799,72.7118,72.9799,31986.0
2017-04-05 15:30:00,84.35,84.37,83.98,84.07,33260.0,72.9713,72.9886,72.6512,72.7291,33260.0
2017-04-05 15:35:00,84.11,84.3,84.02,84.26,29902.0,72.7637,72.928,72.6858,72.8934,29902.0
2017-04-05 15:40:00,84.26,84.27,84.13,84.19,48978.0,72.8934,72.9021,72.781,72.8329,48978.0
2017-04-05 15:45:00,84.18,84.27,84.0,84.05,69309.0,72.8242,72.9021,72.6685,72.7118,69309.0
2017-04-05 15:50:00,84.05,84.38,84.01,84.36,64025.0,72.7118,72.9972,72.6772,72.9799,64025.0
2017-04-05 15:55:00,84.33,84.34,84.05,84.11,118158.0,72.954,72.9626,72.7118,72.7637,118158.0
2017-04-06 09:30:00,83.93,83.93,83.14,83.19,134628.0,72.6079,72.6079,71.9245,71.9678,134628.0
2017-04-06 09:35:00,83.17,83.35,83.06,83.18,121454.0,71.9505,72.1062,71.8553,71.9591,121454.0
2017-04-06 09:40:00,83.17,83.36,83.04,83.1,61354.0,71.9505,72.1148,71.838,71.8899,61354.0
2017-04-06 09:45:00,83.1,83.12,82.55,82.63,59160.0,71.8899,71.9072,71.4141,71.4833,59160.0
2017-04-06 09:50:00,82.62,83.22,82.61,83.21,92942.0,71.4747,71.9937,71.466,71.9851,92942.0
2017-04-06 09:55:00,83.17,83.27,83.0,83.09,47311.0,71.9505,72.037,71.8034,71.8813,47311.0
2017-04-06 10:00:00,83.1,83.2,82.95,83.15,83940.0,71.8899,71.9764,71.7602,71.9332,83940.0
2017-04-06 10:05:00,83.16,83.55,83.09,83.53,133666.0,71.9418,72.2792,71.8813,72.2619,133666.0
2017-04-06 10:10:00,83.51,83.82,83.49,83.7,82776.0,72.2446,72.5128,72.2273,72.409,82776.0
2017-04-06 10:15:00,83.69,83.79,83.55,83.71,67650.0,72.4003,72.4868,72.2792,72.4176,67650.0
2017-04-06 10:20:00,83.68,83.9,83.56,83.64,44881.0,72.3917,72.582,72.2879,72.3571,44881.0
2017-04-06 10:25:00,83.66,83.8,83.47,83.7,32135.0,72.3744,72.4955,72.21,72.409,32135.0
2017-04-06 10:30:00,83.7,83.87,83.67,83.75,32603.0,72.409,72.556,72.383,72.4522,32603.0
2017-04-06 10:35:00,83.72,83.98,83.67,83.92,46437.0,72.4263,72.6512,72.383,72.5993,46437.0
2017-04-06 10:40:00,83.91,83.91,83.55,83.74,32006.0,72.5906,72.5906,72.2792,72.4436,32006.0
2017-04-06 10:45:00,83.74,83.87,83.74,83.78,17447.0,72.4436,72.556,72.4436,72.4782,17447.0
2017-04-06 10:50:00,83.78,83.84,83.64,83.72,17045.0,72.4782,72.5301,72.3571,72.4263,17045.0
2017-04-06 10:55:00,83.71,83.89,83.71,83.73,172437.0,72.4176,72.5733,72.4176,72.4349,172437.0
2017-04-06 11:00:00,83.76,83.98,83.76,83.9,34566.0,72.4609,72.6512,72.4609,72.582,34566.0
2017-04-06 11:05:00,83.87,84.03,83.82,83.91,19075.0,72.556,72.6945,72.5128,72.5906,19075.0
2017-04-06 11:10:00,83.92,84.05,83.88,84.02,190615.0,72.5993,72.7118,72.5647,72.6858,190615.0
2017-04-06 11:15:00,84.03,84.22,84.01,84.21,102521.0,72.6945,72.8588,72.6772,72.8502,102521.0
2017-04-06 11:20:00,84.22,84.52,84.21,84.45,41349.0,72.8588,73.1184,72.8502,73.0578,41349.0
2017-04-06 11:25:00,84.45,84.55,84.42,84.43,28206.0,73.0578,73.1443,73.0318,73.0405,28206.0
2017-04-06 11:30:00,84.42,84.48,84.26,84.29,17327.0,73.0318,73.0838,72.8934,72.9194,17327.0
2017-04-06 11:35:00,84.27,84.33,84.11,84.17,21414.0,72.9021,72.954,72.7637,72.8156,21414.0
2017-04-06 11:40:00,84.17,84.2,84.04,84.09,37062.0,72.8156,72.8415,72.7031,72.7464,37062.0
2017-04-06 11:45:00,84.08,84.15,84.06,84.07,19035.0,72.7377,72.7983,72.7204,72.7291,19035.0
2017-04-06 11:50:00,84.06,84.16,83.98,84.15,38322.0,72.7204,72.8069,72.6512,72.7983,38322.0
2017-04-06 11:55:00,84.15,84.17,83.99,83.99,20415.0,72.7983,72.8156,72.6599,72.6599,20415.0
2017-04-06 12:00:00,84.0,84.22,84.0,84.22,114780.0,72.6685,72.8588,72.6685,72.8588,114780.0
2017-04-06 12:05:00,84.22,84.34,84.18,84.19,44834.0,72.8588,72.9626,72.8242,72.8329,44834.0
2017-04-06 12:10:00,84.19,84.23,84.14,84.17,12501.0,72.8329,72.8675,72.7896,72.8156,12501.0
2017-04-06 12:15:00,84.17,84.26,84.11,84.26,15019.0,72.8156,72.8934,72.7637,72.8934,15019.0
2017-04-06 12:20:00,84.25,84.31,84.2,84.21,25712.0,72.8848,72.9367,72.8415,72.8502,25712.0
2017-04-06 12:25:00,84.2,84.22,84.13,84.13,19935.0,72.8415,72.8588,72.781,72.781,19935.0
2017-04-06 12:30:00,84.14,84.22,84.14,84.21,28027.0,72.7896,72.8588,72.7896,72.8502,28027.0
2017-04-06 12:35:00,84.21,84.24,84.09,84.18,59750.0,72.8502,72.8761,72.7464,72.8242,59750.0
2017-04-06 12:40:00,84.18,84.19,84.0,84.03,64934.0,72.8242,72.8329,72.6685,72.6945,64934.0
2017-04-06 12:45:00,84.04,84.13,83.97,84.09,7747.0,72.7031,72.781,72.6426,72.7464,7747.0
2017-04-06 12:50:00,84.07,84.15,84.03,84.12,39400.0,72.7291,72.7983,72.6945,72.7723,39400.0
2017-04-06 12:55:00,84.12,84.3,84.04,84.22,20593.0,72.7723,72.928,72.7031,72.8588,20593.0
2017-04-06 13:00:00,84.23,84.33,84.18,84.31,12415.0,72.8675,72.954,72.8242,72.9367,12415.0
2017-04-06 13:05:00,84.31,84.44,84.26,84.44,11300.0,72.9367,73.0492,72.8934,73.0492,11300.0
2017-04-06 13:10:00,84.44,84.57,84.38,84.55,13460.0,73.0492,73.1616,72.9972,73.1443,13460.0
2017-04-06 13:15:00,84.56,84.75,84.56,84.72,22910.0,73.153,73.3173,73.153,73.2914,22910.0
2017-04-06 13:20:00,84.73,84.75,84.53,84.57,18180.0,73.3,73.3173,73.127,73.1616,18180.0
2017-04-06 13:25:00,84.57,84.66,84.57,84.65,22257.0,73.1616,73.2395,73.1616,73.2308,22257.0
2017-04-06 13:30:00,84.64,84.69,84.59,84.67,40028.0,73.2222,73.2654,73.1789,73.2481,40028.0
2017-04-06 13:35:00,84.68,84.68,84.48,84.48,15340.0,73.2568,73.2568,73.0838,73.0838,15340.0
2017-04-06 13:40:00,84.48,84.5,84.44,84.48,16639.0,73.0838,73.1011,73.0492,73.0838,16639.0
2017-04-06 13:45:00,84.5,84.5,84.44,84.45,11400.0,73.1011,73.1011,73.0492,73.0578,11400.0
2017-04-06 13:50:00,84.45,84.51,84.43,84.45,17031.0,73.0578,73.1097,73.0405,73.0578,17031.0
2017-04-06 13:55:00,84.45,84.46,84.37,84.41,18739.0,73.0578,73.0665,72.9886,73.0232,18739.0
2017-04-06 14:00:00,84.42,84.43,84.32,84.32,27924.0,73.0318,73.0405,72.9453,72.9453,27924.0
2017-04-06 14:05:00,84.31,84.34,84.22,84.28,16026.0,72.9367,72.9626,72.8588,72.9107,16026.0
2017-04-06 14:10:00,84.26,84.29,84.19,84.22,15660.0,72.8934,72.9194,72.8329,72.8588,15660.0
2017-04-06 14:15:00,84.23,84.32,84.2,84.25,21207.0,72.8675,72.9453,72.8415,72.8848,21207.0
2017-04-06 14:20:00,84.26,84.26,84.17,84.18,78975.0,72.8934,72.8934,72.8156,72.8242,78975.0
2017-04-06 14:25:00,84.18,84.2,84.0,84.05,20179.0,72.8242,72.8415,72.6685,72.7118,20179.0
2017-04-06 14:30:00,84.04,84.12,84.02,84.11,10570.0,72.7031,72.7723,72.6858,72.7637,10570.0
2017-04-06 14:35:00,84.09,84.22,84.07,84.11,19791.0,72.7464,72.8588,72.7291,72.7637,19791.0
2017-04-06 14:40:00,84.1,84.28,84.07,84.22,18701.0,72.755,72.9107,72.7291,72.8588,18701.0
2017-04-06 14:45:00,84.21,84.23,83.95,84.02,30376.0,72.8502,72.8675,72.6253,72.6858,30376.0
2017-04-06 14:50:00,84.0,84.01,83.88,83.93,19909.0,72.6685,72.6772,72.5647,72.6079,19909.0
2017-04-06 14:55:00,83.94,83.94,83.78,83.85,50100.0,72.6166,72.6166,72.4782,72.5387,50100.0
2017-04-06 15:00:00,83.85,83.92,83.8,83.87,53275.0,72.5387,72.5993,72.4955,72.556,53275.0
2017-04-06 15:05:00,83.88,83.97,83.83,83.95,32124.0,72.5647,72.6426,72.5214,72.6253,32124.0
2017-04-06 15:10:00,83.94,84.01,83.9,84.01,28773.0,72.6166,72.6772,72.582,72.6772,28773.0
2017-04-06 15:15:00,83.99,84.11,83.97,84.08,26466.0,72.6599,72.7637,72.6426,72.7377,26466.0
2017-04-06 15:20:00,84.08,84.08,83.92,83.95,21912.0,72.7377,72.7377,72.5993,72.6253,21912.0
2017-04-06 15:25:00,83.97,84.07,83.94,84.0,17340.0,72.6426,72.7291,72.6166,72.6685,17340.0
2017-04-06 15:30:00,84.0,84.05,83.92,84.02,38562.0,72.6685,72.7118,72.5993,72.6858,38562.0
2017-04-06 15:35:00,84.02,84.1,84.01,84.06,44662.0,72.6858,72.755,72.6772,72.7204,44662.0
2017-04-06 15:40:00,84.06,84.18,84.06,84.12,110595.0,72.7204,72.8242,72.7204,72.7723,110595.0
2017-04-06 15:45:00,84.12,84.18,84.07,84.14,91300.0,72.7723,72.8242,72.7291,72.7896,91300.0
2017-04-06 15:50:00,84.13,84.17,84.06,84.1,87899.0,72.781,72.8156,72.7204,72.755,87899.0
2017-04-06 15:55:00,84.09,84.33,84.05,84.24,175143.0,72.7464,72.954,72.7118,72.8761,175143.0
2017-04-07 09:30:00,83.25,83.56,83.06,83.16,58770.0,72.0197,72.2879,71.8553,71.9418,58770.0
2017-04-07 09:35:00,83.23,83.73,83.12,83.44,98312.0,72.0024,72.4349,71.9072,72.1841,98312.0
2017-04-07 09:40:00,83.44,83.62,83.25,83.35,31736.0,72.1841,72.3398,72.0197,72.1062,31736.0
2017-04-07 09:45:00,83.42,83.42,83.17,83.17,7952.0,72.1667,72.1667,71.9505,71.9505,7952.0
2017-04-07 09:50:00,83.23,83.28,82.86,82.88,36436.0,72.0024,72.0456,71.6823,71.6996,36436.0
2017-04-07 09:55:00,82.91,83.03,82.79,82.86,39485.0,71.7255,71.8294,71.6217,71.6823,39485.0
2017-04-07 10:00:00,82.85,83.26,82.85,83.19,85743.0,71.6736,72.0283,71.6736,71.9678,85743.0
2017-04-07 10:05:00,83.24,83.36,83.1,83.36,21861.0,72.011,72.1148,71.8899,72.1148,21861.0
2017-04-07 10:10:00,83.37,83.37,83.18,83.23,37547.0,72.1235,72.1235,71.9591,72.0024,37547.0
2017-04-07 10:15:00,83.23,83.35,83.18,83.29,20649.0,72.0024,72.1062,71.9591,72.0543,20649.0
2017-04-07 10:20:00,83.34,83.54,83.32,83.47,67708.0,72.0975,72.2706,72.0802,72.21,67708.0
2017-04-07 10:25:00,83.48,83.73,83.46,83.59,16194.0,72.2187,72.4349,72.2014,72.3138,16194.0
2017-04-07 10:30:00,83.61,83.69,83.45,83.69,49504.0,72.3311,72.4003,72.1927,72.4003,49504.0
2017-04-07 10:35:00,83.68,83.81,83.59,83.75,22263.0,72.3917,72.5041,72.3138,72.4522,22263.0
2017-04-07 10:40:00,83.76,83.79,83.65,83.65,15159.0,72.4609,72.4868,72.3657,72.3657,15159.0
2017-04-07 10:45:00,83.63,83.63,83.4,83.44,25652.0,72.3484,72.3484,72.1494,72.1841,25652.0
2017-04-07 10:50:00,83.45,83.5,83.35,83.43,26755.0,72.1927,72.236,72.1062,72.1754,26755.0
2017-04-07 10:55:00,83.45,83.5,83.34,83.5,28512.0,72.1927,72.236,72.0975,72.236,28512.0
2017-04-07 11:00:00,83.5,83.57,83.37,83.46,17251.0,72.236,72.2965,72.1235,72.2014,17251.0
2017-04-07 11:05:00,83.44,83.51,83.35,83.38,16204.0,72.1841,72.2446,72.1062,72.1321,16204.0
2017-04-07 11:10:00,83.37,83.44,83.33,83.44,11953.0,72.1235,72.1841,72.0889,72.1841,11953.0
2017-04-07 11:15:00,83.4,83.51,83.38,83.45,31077.0,72.1494,72.2446,72.1321,72.1927,31077.0
2017-04-07 11:20:00,83.48,83.67,83.44,83.58,19716.0,72.2187,72.383,72.1841,72.3052,19716.0
2017-04-07 11:25:00,83.57,83.7,83.5,83.53,34725.0,72.2965,72.409,72.236,72.2619,34725.0
2017-04-07 11:30:00,83.52,83.65,83.41,83.52,14651.0,72.2533,72.3657,72.1581,72.2533,14651.0
2017-04-07 11:35:00,83.51,83.58,83.36,83.45,14332.0,72.2446,72.3052,72.1148,72.1927,14332.0
2017-04-07 11:40:00,83.42,83.51,83.32,83.46,8201.0,72.1667,72.2446,72.0802,72.2014,8201.0
2017-04-07 11:45:00,83.46,83.55,83.41,83.52,10759.0,72.2014,72.2792,72.1581,72.2533,10759.0
2017-04-07 11:50:00,83.55,83.62,83.5,83.52,16634.0,72.2792,72.3398,72.236,72.2533,16634.0
2017-04-07 11:55:00,83.53,83.57,83.49,83.52,10187.0,72.2619,72.2965,72.2273,72.2533,10187.0
2017-04-07 12:00:00,83.51,83.66,83.51,83.56,18785.0,72.2446,72.3744,72.2446,72.2879,18785.0
2017-04-07 12:05:00,83.57,83.64,83.53,83.62,11411.0,72.2965,72.3571,72.2619,72.3398,11411.0
2017-04-07 12:10:00,83.62,83.64,83.55,83.62,18290.0,72.3398,72.3571,72.2792,72.3398,18290.0
2017-04-07 12:15:00,83.62,83.72,83.61,83.69,10287.0,72.3398,72.4263,72.3311,72.4003,10287.0
2017-04-07 12:20:00,83.69,83.73,83.61,83.62,21867.0,72.4003,72.4349,72.3311,72.3398,21867.0
2017-04-07 12:25:00,83.63,83.69,83.56,83.6,31134.0,72.3484,72.4003,72.2879,72.3225,31134.0
2017-04-07 12:30:00,83.56,83.71,83.56,83.66,27391.0,72.2879,72.4176,72.2879,72.3744,27391.0
2017-04-07 12:35:00,83.66,83.66,83.51,83.58,21905.0,72.3744,72.3744,72.2446,72.3052,21905.0
2017-04-07 12:40:00,83.57,83.64,83.55,83.56,11863.0,72.2965,72.3571,72.2792,72.2879,11863.0
2017-04-07 12:45:00,83.57,83.68,83.54,83.67,12946.0,72.2965,72.3917,72.2706,72.383,12946.0
2017-04-07 12:50:00,83.65,83.81,83.65,83.77,31573.0,72.3657,72.5041,72.3657,72.4695,31573.0
2017-04-07 12:55:00,83.77,83.96,83.77,83.95,52706.0,72.4695,72.6339,72.4695,72.6253,52706.0
2017-04-07 13:00:00,83.93,83.93,83.85,83.85,47013.0,72.6079,72.6079,72.5387,72.5387,47013.0
2017-04-07 13:05:00,83.88,84.0,83.85,83.95,23894.0,72.5647,72.6685,72.5387,72.6253,23894.0
2017-04-07 13:10:00,83.93,84.07,83.93,84.04,13483.0,72.6079,72.7291,72.6079,72.7031,13483.0
2017-04-07 13:15:00,84.03,84.09,83.92,83.96,18388.0,72.6945,72.7464,72.5993,72.6339,18388.0
2017-04-07 13:20:00,83.95,84.01,83.94,83.95,12006.0,72.6253,72.6772,72.6166,72.6253,12006.0
2017-04-07 13:25:00,83.97,84.11,83.95,84.09,15286.0,72.6426,72.7637,72.6253,72.7464,15286.0
2017-04-07 13:30:00,84.08,84.25,84.03,84.08,18172.0,72.7377,72.8848,72.6945,72.7377,18172.0
2017-04-07 13:35:00,84.08,84.09,83.93,83.95,12418.0,72.7377,72.7464,72.6079,72.6253,12418.0
2017-04-07 13:40:00,83.98,84.01,83.93,84.0,11463.0,72.6512,72.6772,72.6079,72.6685,11463.0
2017-04-07 13:45:00,83.99,84.06,83.95,84.0,21278.0,72.6599,72.7204,72.6253,72.6685,21278.0
2017-04-07 13:50:00,84.0,84.12,83.97,84.09,18125.0,72.6685,72.7723,72.6426,72.7464,18125.0
2017-04-07 13:55:00,84.07,84.16,84.03,84.11,33127.0,72.7291,72.8069,72.6945,72.7637,33127.0
2017-04-07 14:00:00,84.12,84.29,84.11,84.23,20550.0,72.7723,72.9194,72.7637,72.8675,20550.0
2017-04-07 14:05:00,84.24,84.33,84.23,84.24,19943.0,72.8761,72.954,72.8675,72.8761,19943.0
2017-04-07 14:10:00,84.25,84.3,84.25,84.26,12438.0,72.8848,72.928,72.8848,72.8934,12438.0
2017-04-07 14:15:00,84.27,84.27,84.13,84.17,18704.0,72.9021,72.9021,72.781,72.8156,18704.0
2017-04-07 14:20:00,84.17,84.29,84.15,84.25,12456.0,72.8156,72.9194,72.7983,72.8848,12456.0
2017-04-07 14:25:00,84.24,84.25,84.05,84.07,16293.0,72.8761,72.8848,72.7118,72.7291,16293.0
2017-04-07 14:30:00,84.05,84.07,83.98,83.98,14236.0,72.7118,72.7291,72.6512,72.6512,14236.0
2017-04-07 14:35:00,83.98,83.99,83.86,83.93,39897.0,72.6512,72.6599,72.5474,72.6079,39897.0
2017-04-07 14:40:00,83.92,83.92,83.64,83.74,46825.0,72.5993,72.5993,72.3571,72.4436,46825.0
2017-04-07 14:45:00,83.74,83.76,83.68,83.71,20786.0,72.4436,72.4609,72.3917,72.4176,20786.0
2017-04-07 14:50:00,83.72,83.72,83.56,83.6,26232.0,72.4263,72.4263,72.2879,72.3225,26232.0
2017-04-07 14:55:00,83.6,83.63,83.44,83.48,32676.0,72.3225,72.3484,72.1841,72.2187,32676.0
2017-04-07 15:00:00,83.47,83.68,83.46,83.67,21992.0,72.21,72.3917,72.2014,72.383,21992.0
2017-04-07 15:05:00,83.66,83.73,83.59,83.62,18804.0,72.3744,72.4349,72.3138,72.3398,18804.0
2017-04-07 15:10:00,83.63,83.77,83.62,83.7,14880.0,72.3484,72.4695,72.3398,72.409,14880.0
2017-04-07 15:15:00,83.69,83.72,83.64,83.7,12959.0,72.4003,72.4263,72.3571,72.409,12959.0
2017-04-07 15:20:00,83.7,83.81,83.68,83.76,22172.0,72.409,72.5041,72.3917,72.4609,22172.0
2017-04-07 15:25:00,83.75,83.77,83.63,83.63,22128.0,72.4522,72.4695,72.3484,72.3484,22128.0
2017-04-07 15:30:00,83.64,83.65,83.56,83.61,30386.0,72.3571,72.3657,72.2879,72.3311,30386.0
2017-04-07 15:35:00,83.61,83.67,83.61,83.65,28857.0,72.3311,72.383,72.3311,72.3657,28857.0
2017-04-07 15:40:00,83.65,83.66,83.55,83.55,32987.0,72.3657,72.3744,72.2792,72.2792,32987.0
2017-04-07 15:45:00,83.55,83.63,83.55,83.58,54436.0,72.2792,72.3484,72.2792,72.3052,54436.0
2017-04-07 15:50:00,83.58,83.61,83.5,83.51,78613.0,72.3052,72.3311,72.236,72.2446,78613.0
2017-04-07 15:55:00,83.5,83.58,83.46,83.53,105884.0,72.236,72.3052,72.2014,72.2619,105884.0
2017-04-10 09:30:00,83.55,83.56,83.3,83.41,29263.0,72.2792,72.2879,72.0629,72.1581,29263.0
2017-04-10 09:35:00,83.27,83.59,83.27,83.5,14659.0,72.037,72.3138,72.037,72.236,14659.0
2017-04-10 09:40:00,83.46,83.7,83.45,83.61,12639.0,72.2014,72.409,72.1927,72.3311,12639.0
2017-04-10 09:45:00,83.58,83.74,83.58,83.74,11717.0,72.3052,72.4436,72.3052,72.4436,11717.0
2017-04-10 09:50:00,83.74,83.77,83.69,83.72,26262.0,72.4436,72.4695,72.4003,72.4263,26262.0
2017-04-10 09:55:00,83.73,83.74,83.5,83.68,36655.0,72.4349,72.4436,72.236,72.3917,36655.0
2017-04-10 10:00:00,83.58,83.67,83.57,83.67,12500.0,72.3052,72.383,72.2965,72.383,12500.0
2017-04-10 10:05:00,83.66,83.82,83.65,83.75,26911.0,72.3744,72.5128,72.3657,72.4522,26911.0
2017-04-10 10:10:00,83.76,83.81,83.69,83.73,18456.0,72.4609,72.5041,72.4003,72.4349,18456.0
2017-04-10 10:15:00,83.71,83.78,83.63,83.67,21550.0,72.4176,72.4782,72.3484,72.383,21550.0
2017-04-10 10:20:00,83.68,83.72,83.58,83.62,29595.0,72.3917,72.4263,72.3052,72.3398,29595.0
2017-04-10 10:25:00,83.63,83.7,83.58,83.65,35374.0,72.3484,72.409,72.3052,72.3657,35374.0
2017-04-10 10:30:00,83.67,83.69,83.62,83.69,26274.0,72.383,72.4003,72.3398,72.4003,26274.0
2017-04-10 10:35:00,83.71,83.75,83.59,83.67,40483.0,72.4176,72.4522,72.3138,72.383,40483.0
2017-04-10 10:40:00,83.64,83.7,83.57,83.63,17676.0,72.3571,72.409,72.2965,72.3484,17676.0
2017-04-10 10:45:00,83.62,83.75,83.62,83.68,11731.0,72.3398,72.4522,72.3398,72.3917,11731.0
2017-04-10 10:50:00,83.7,83.73,83.59,83.62,9327.0,72.409,72.4349,72.3138,72.3398,9327.0
2017-04-10 10:55:00,83.6,83.64,83.42,83.43,12106.0,72.3225,72.3571,72.1667,72.1754,12106.0
2017-04-10 11:00:00,83.41,83.53,83.37,83.49,9788.0,72.1581,72.2619,72.1235,72.2273,9788.0
2017-04-10 11:05:00,83.51,83.51,83.33,83.43,11014.0,72.2446,72.2446,72.0889,72.1754,11014.0
2017-04-10 11:10:00,83.44,83.53,83.44,83.51,12162.0,72.1841,72.2619,72.1841,72.2446,12162.0
2017-04-10 11:15:00,83.53,83.56,83.45,83.46,12929.0,72.2619,72.2879,72.1927,72.2014,12929.0
2017-04-10 11:20:00,83.48,83.5,83.34,83.5,22481.0,72.2187,72.236,72.0975,72.236,22481.0
2017-04-10 11:25:00,83.5,83.51,83.37,83.38,17006.0,72.236,72.2446,72.1235,72.1321,17006.0
2017-04-10 11:30:00,83.38,83.42,83.09,83.14,23537.0,72.1321,72.1667,71.8813,71.9245,23537.0
2017-04-10 11:35:00,83.11,83.13,82.96,82.98,21248.0,71.8986,71.9159,71.7688,71.7861,21248.0
2017-04-10 11:40:00,83.01,83.02,82.86,83.01,13910.0,71.8121,71.8207,71.6823,71.8121,13910.0
2017-04-10 11:45:00,82.98,83.12,82.98,83.08,14191.0,71.7861,71.9072,71.7861,71.8726,14191.0
2017-04-10 11:50:00,83.09,83.13,83.03,83.11,16125.0,71.8813,71.9159,71.8294,71.8986,16125.0
2017-04-10 11:55:00,83.08,83.08,82.92,82.96,17853.0,71.8726,71.8726,71.7342,71.7688,17853.0
2017-04-10 12:00:00,82.95,83.05,82.94,83.01,13722.0,71.7602,71.8467,71.7515,71.8121,13722.0
2017-04-10 12:05:00,83.01,83.05,82.9,82.96,14292.0,71.8121,71.8467,71.7169,71.7688,14292.0
2017-04-10 12:10:00,82.96,82.97,82.63,82.71,48177.0,71.7688,71.7775,71.4833,71.5525,48177.0
2017-04-10 12:15:00,82.72,82.79,82.68,82.68,17498.0,71.5612,71.6217,71.5266,71.5266,17498.0
2017-04-10 12:20:00,82.7,82.72,82.53,82.55,22208.0,71.5439,71.5612,71.3968,71.4141,22208.0
2017-04-10 12:25:00,82.54,82.77,82.54,82.75,9989.0,71.4055,71.6044,71.4055,71.5871,9989.0
2017-04-10 12:30:00,82.73,82.9,82.66,82.89,11521.0,71.5698,71.7169,71.5093,71.7082,11521.0
2017-04-10 12:35:00,82.85,82.96,82.82,82.88,6987.0,71.6736,71.7688,71.6477,71.6996,6987.0
2017-04-10 12:40:00,82.89,83.02,82.89,83.02,10049.0,71.7082,71.8207,71.7082,71.8207,10049.0
2017-04-10 12:45:00,82.99,83.15,82.97,83.13,10227.0,71.7948,71.9332,71.7775,71.9159,10227.0
2017-04-10 12:50:00,83.14,83.21,83.14,83.19,10102.0,71.9245,71.9851,71.9245,71.9678,10102.0
2017-04-10 12:55:00,83.19,83.25,83.17,83.18,24971.0,71.9678,72.0197,71.9505,71.9591,24971.0
2017-04-10 13:00:00,83.17,83.24,83.13,83.16,15700.0,71.9505,72.011,71.9159,71.9418,15700.0
2017-04-10 13:05:00,83.18,83.28,83.14,83.17,23058.0,71.9591,72.0456,71.9245,71.9505,23058.0
2017-04-10 13:10:00,83.17,83.26,83.13,83.22,14186.0,71.9505,72.0283,71.9159,71.9937,14186.0
2017-04-10 13:15:00,83.23,83.27,83.1,83.11,120120.0,72.0024,72.037,71.8899,71.8986,120120.0
2017-04-10 13:20:00,83.11,83.19,83.09,83.14,16181.0,71.8986,71.9678,71.8813,71.9245,16181.0
2017-04-10 13:25:00,83.14,83.16,83.07,83.12,11587.0,71.9245,71.9418,71.864,71.9072,11587.0
2017-04-10 13:30:00,83.13,83.2,83.12,83.2,10605.0,71.9159,71.9764,71.9072,71.9764,10605.0
2017-04-10 13:35:00,83.21,83.4,83.21,83.36,12462.0,71.9851,72.1494,71.9851,72.1148,12462.0
2017-04-10 13:40:00,83.36,83.42,83.3,83.33,23126.0,72.1148,72.1667,72.0629,72.0889,23126.0
2017-04-10 13:45:00,83.32,83.32,83.27,83.31,13277.0,72.0802,72.0802,72.037,72.0716,13277.0
2017-04-10 13:50:00,83.3,83.31,83.19,83.26,12264.0,72.0629,72.0716,71.9678,72.0283,12264.0
2017-04-10 13:55:00,83.26,83.3,83.23,83.29,9593.0,72.0283,72.0629,72.0024,72.0543,9593.0
2017-04-10 14:00:00,83.29,83.29,83.08,83.08,14389.0,72.0543,72.0543,71.8726,71.8726,14389.0
2017-04-10 14:05:00,83.07,83.14,83.06,83.12,11237.0,71.864,71.9245,71.8553,71.9072,11237.0
2017-04-10 14:10:00,83.13,83.17,83.09,83.14,8654.0,71.9159,71.9505,71.8813,71.9245,8654.0
2017-04-10 14:15:00,83.14,83.18,83.12,83.14,43329.0,71.9245,71.9591,71.9072,71.9245,43329.0
2017-04-10 14:20:00,83.15,83.17,83.09,83.1,30547.0,71.9332,71.9505,71.8813,71.8899,30547.0
2017-04-10 14:25:00,83.1,83.15,83.01,83.04,22409.0,71.8899,71.9332,71.8121,71.838,22409.0
2017-04-10 14:30:00,83.04,83.04,82.97,82.98,21977.0,71.838,71.838,71.7775,71.7861,21977.0
2017-04-10 14:35:00,83.0,83.01,82.89,82.92,18298.0,71.8034,71.8121,71.7082,71.7342,18298.0
2017-04-10 14:40:00,82.92,83.03,82.86,83.03,18570.0,71.7342,71.8294,71.6823,71.8294,18570.0
2017-04-10 14:45:00,83.04,83.13,83.03,83.1,18089.0,71.838,71.9159,71.8294,71.8899,18089.0
2017-04-10 14:50:00,83.08,83.09,83.0,83.05,22462.0,71.8726,71.8813,71.8034,71.8467,22462.0
2017-04-10 14:55:00,83.04,83.08,83.04,83.05,13441.0,71.838,71.8726,71.838,71.8467,13441.0
2017-04-10 15:00:00,83.05,83.09,83.03,83.08,21477.0,71.8467,71.8813,71.8294,71.8726,21477.0
2017-04-10 15:05:00,83.09,83.2,83.09,83.1,21000.0,71.8813,71.9764,71.8813,71.8899,21000.0
2017-04-10 15:10:00,83.1,83.11,83.04,83.07,23329.0,71.8899,71.8986,71.838,71.864,23329.0
2017-04-10 15:15:00,83.06,83.09,82.93,82.95,66674.0,71.8553,71.8813,71.7428,71.7602,66674.0
2017-04-10 15:20:00,82.95,82.96,82.76,82.87,38422.0,71.7602,71.7688,71.5958,71.6909,38422.0
2017-04-10 15:25:00,82.88,82.89,82.84,82.84,22137.0,71.6996,71.7082,71.665,71.665,22137.0
2017-04-10 15:30:00,82.85,82.85,82.72,82.76,88750.0,71.6736,71.6736,71.5612,71.5958,88750.0
2017-04-10 15:35:00,82.78,82.83,82.73,82.76,68067.0,71.6131,71.6563,71.5698,71.5958,68067.0
2017-04-10 15:40:00,82.76,82.76,82.62,82.63,43536.0,71.5958,71.5958,71.4747,71.4833,43536.0
2017-04-10 15:45:00,82.63,82.71,82.59,82.62,85727.0,71.4833,71.5525,71.4487,71.4747,85727.0
2017-04-10 15:50:00,82.61,82.7,82.58,82.66,68457.0,71.466,71.5439,71.4401,71.5093,68457.0
2017-04-10 15:55:00,82.66,82.82,82.63,82.76,104256.0,71.5093,71.6477,71.4833,71.5958,104256.0
2017-04-11 09:30:00,82.4,82.4,81.75,81.76,58112.0,71.2843,71.2843,70.722,70.7307,58112.0
2017-04-11 09:35:00,81.78,82.05,81.74,81.94,79089.0,70.748,70.9816,70.7134,70.8864,79089.0
2017-04-11 09:40:00,81.84,81.92,81.62,81.79,35043.0,70.7999,70.8691,70.6096,70.7566,35043.0
2017-04-11 09:45:00,81.76,82.02,81.65,81.95,29871.0,70.7307,70.9556,70.6355,70.895,29871.0
2017-04-11 09:50:00,81.93,82.22,81.85,82.13,21846.0,70.8777,71.1286,70.8085,71.0508,21846.0
2017-04-11 09:55:00,82.11,82.17,82.04,82.17,10994.0,71.0335,71.0854,70.9729,71.0854,10994.0
2017-04-11 10:00:00,82.18,82.52,82.17,82.52,20057.0,71.094,71.3882,71.0854,71.3882,20057.0
2017-04-11 10:05:00,82.51,82.57,82.35,82.4,42551.0,71.3795,71.4314,71.2411,71.2843,42551.0
2017-04-11 10:10:00,82.4,82.46,82.33,82.39,38887.0,71.2843,71.3363,71.2238,71.2757,38887.0
2017-04-11 10:15:00,82.37,82.39,82.22,82.39,32311.0,71.2584,71.2757,71.1286,71.2757,32311.0
2017-04-11 10:20:00,82.37,82.39,82.12,82.15,22424.0,71.2584,71.2757,71.0421,71.0681,22424.0
2017-04-11 10:25:00,82.15,82.32,82.11,82.29,18568.0,71.0681,71.2151,71.0335,71.1892,18568.0
2017-04-11 10:30:00,82.26,82.26,81.96,81.99,13675.0,71.1632,71.1632,70.9037,70.9297,13675.0
2017-04-11 10:35:00,81.99,82.14,81.89,82.14,25632.0,70.9297,71.0594,70.8431,71.0594,25632.0
2017-04-11 10:40:00,82.13,82.13,81.81,82.04,13210.0,71.0508,71.0508,70.7739,70.9729,13210.0
2017-04-11 10:45:00,82.03,82.08,81.95,81.97,10766.0,70.9643,71.0075,70.895,70.9124,10766.0
2017-04-11 10:50:00,81.94,82.01,81.77,81.88,25302.0,70.8864,70.947,70.7393,70.8345,25302.0
2017-04-11 10:55:00,81.88,81.94,81.71,81.83,18351.0,70.8345,70.8864,70.6874,70.7912,18351.0
2017-04-11 11:00:00,81.83,82.07,81.72,82.06,14389.0,70.7912,70.9989,70.6961,70.9902,14389.0
2017-04-11 11:05:00,82.06,82.14,81.98,81.98,19365.0,70.9902,71.0594,70.921,70.921,19365.0
2017-04-11 11:10:00,81.95,82.03,81.76,81.76,14230.0,70.895,70.9643,70.7307,70.7307,14230.0
2017-04-11 11:15:00,81.76,81.93,81.62,81.89,37625.0,70.7307,70.8777,70.6096,70.8431,37625.0
2017-04-11 11:20:00,81.91,82.16,81.85,82.05,31148.0,70.8604,71.0767,70.8085,70.9816,31148.0
2017-04-11 11:25:00,82.06,82.12,81.92,82.12,24496.0,70.9902,71.0421,70.8691,71.0421,24496.0
2017-04-11 11:30:00,82.12,82.18,82.01,82.14,12309.0,71.0421,71.094,70.947,71.0594,12309.0
2017-04-11 11:35:00,82.14,82.3,82.14,82.28,14130.0,71.0594,71.1978,71.0594,71.1805,14130.0
2017-04-11 11:40:00,82.28,82.28,82.12,82.21,8680.0,71.1805,71.1805,71.0421,71.12,8680.0
2017-04-11 11:45:00,82.2,82.3,82.13,82.27,15505.0,71.1113,71.1978,71.0508,71.1719,15505.0
2017-04-11 11:50:00,82.25,82.39,82.19,82.36,21287.0,71.1546,71.2757,71.1027,71.2497,21287.0
2017-04-11 11:55:00,82.37,82.43,82.26,82.3,9525.0,71.2584,71.3103,71.1632,71.1978,9525.0
2017-04-11 12:00:00,82.31,82.33,82.07,82.11,10693.0,71.2065,71.2238,70.9989,71.0335,10693.0
2017-04-11 12:05:00,82.12,82.25,82.12,82.23,7759.0,71.0421,71.1546,71.0421,71.1373,7759.0
2017-04-11 12:10:00,82.23,82.34,82.2,82.3,16903.0,71.1373,71.2324,71.1113,71.1978,16903.0
2017-04-11 12:15:00,82.3,82.41,82.27,82.39,14206.0,71.1978,71.293,71.1719,71.2757,14206.0
2017-04-11 12:20:00,82.4,82.5,82.36,82.47,15691.0,71.2843,71.3709,71.2497,71.3449,15691.0
2017-04-11 12:25:00,82.47,82.49,82.36,82.46,19313.0,71.3449,71.3622,71.2497,71.3363,19313.0
2017-04-11 12:30:00,82.46,82.52,82.4,82.43,12441.0,71.3363,71.3882,71.2843,71.3103,12441.0
2017-04-11 12:35:00,82.42,82.55,82.42,82.51,23994.0,71.3016,71.4141,71.3016,71.3795,23994.0
2017-04-11 12:40:00,82.5,82.52,82.4,82.45,12648.0,71.3709,71.3882,71.2843,71.3276,12648.0
2017-04-11 12:45:00,82.45,82.49,82.4,82.41,8933.0,71.3276,71.3622,71.2843,71.293,8933.0
2017-04-11 12:50:00,82.41,82.58,82.41,82.55,12523.0,71.293,71.4401,71.293,71.4141,12523.0
2017-04-11 12:55:00,82.59,82.59,82.45,82.47,13342.0,71.4487,71.4487,71.3276,71.3449,13342.0
2017-04-11 13:00:00,82.47,82.7,82.47,82.66,16094.0,71.3449,71.5439,71.3449,71.5093,16094.0
2017-04-11 13:05:00,82.68,82.8,82.6,82.63,22817.0,71.5266,71.6304,71.4574,71.4833,22817.0
2017-04-11 13:10:00,82.62,82.65,82.5,82.54,20316.0,71.4747,71.5006,71.3709,71.4055,20316.0
2017-04-11 13:15:00,82.56,82.62,82.5,82.59,9071.0,71.4228,71.4747,71.3709,71.4487,9071.0
2017-04-11 13:20:00,82.58,82.72,82.57,82.62,53333.0,71.4401,71.5612,71.4314,71.4747,53333.0
2017-04-11 13:25:00,82.56,82.67,82.56,82.63,6011.0,71.4228,71.5179,71.4228,71.4833,6011.0
2017-04-11 13:30:00,82.64,82.68,82.57,82.6,9476.0,71.492,71.5266,71.4314,71.4574,9476.0
2017-04-11 13:35:00,82.58,82.73,82.58,82.72,10151.0,71.4401,71.5698,71.4401,71.5612,10151.0
2017-04-11 13:40:00,82.71,82.71,82.5,82.5,14470.0,71.5525,71.5525,71.3709,71.3709,14470.0
2017-04-11 13:45:00,82.5,82.59,82.5,82.5,12183.0,71.3709,71.4487,71.3709,71.3709,12183.0
2017-04-11 13:50:00,82.51,82.6,82.5,82.56,8100.0,71.3795,71.4574,71.3709,71.4228,8100.0
2017-04-11 13:55:00,82.55,82.64,82.5,82.59,27566.0,71.4141,71.492,71.3709,71.4487,27566.0
2017-04-11 14:00:00,82.59,82.65,82.51,82.53,21277.0,71.4487,71.5006,71.3795,71.3968,21277.0
2017-04-11 14:05:00,82.54,82.57,82.46,82.48,25386.0,71.4055,71.4314,71.3363,71.3536,25386.0
2017-04-11 14:10:00,82.49,82.52,82.28,82.4,27676.0,71.3622,71.3882,71.1805,71.2843,27676.0
2017-04-11 14:15:00,82.42,82.44,82.36,82.39,11253.0,71.3016,71.3189,71.2497,71.2757,11253.0
2017-04-11 14:20:00,82.37,82.49,82.35,82.49,11175.0,71.2584,71.3622,71.2411,71.3622,11175.0
2017-04-11 14:25:00,82.51,82.58,82.48,82.56,9793.0,71.3795,71.4401,71.3536,71.4228,9793.0
2017-04-11 14:30:00,82.57,82.67,82.55,82.64,21318.0,71.4314,71.5179,71.4141,71.492,21318.0
2017-04-11 14:35:00,82.65,82.78,82.61,82.71,42326.0,71.5006,71.6131,71.466,71.5525,42326.0
2017-04-11 14:40:00,82.7,82.72,82.64,82.65,24804.0,71.5439,71.5612,71.492,71.5006,24804.0
2017-04-11 14:45:00,82.67,82.84,82.67,82.81,16037.0,71.5179,71.665,71.5179,71.639,16037.0
2017-04-11 14:50:00,82.81,82.99,82.78,82.97,25550.0,71.639,71.7948,71.6131,71.7775,25550.0
2017-04-11 14:55:00,82.96,82.99,82.84,82.88,20449.0,71.7688,71.7948,71.665,71.6996,20449.0
2017-04-11 15:00:00,82.86,82.93,82.84,82.88,21626.0,71.6823,71.7428,71.665,71.6996,21626.0
2017-04-11 15:05:00,82.89,82.89,82.73,82.8,25612.0,71.7082,71.7082,71.5698,71.6304,25612.0
2017-04-11 15:10:00,82.81,82.88,82.75,82.75,23086.0,71.639,71.6996,71.5871,71.5871,23086.0
2017-04-11 15:15:00,82.74,82.79,82.68,82.79,22950.0,71.5785,71.6217,71.5266,71.6217,22950.0
2017-04-11 15:20:00,82.79,82.82,82.73,82.76,20509.0,71.6217,71.6477,71.5698,71.5958,20509.0
2017-04-11 15:25:00,82.76,82.85,82.76,82.78,26165.0,71.5958,71.6736,71.5958,71.6131,26165.0
2017-04-11 15:30:00,82.78,82.91,82.75,82.87,34060.0,71.6131,71.7255,71.5871,71.6909,34060.0
2017-04-11 15:35:00,82.87,82.97,82.83,82.96,44027.0,71.6909,71.7775,71.6563,71.7688,44027.0
2017-04-11 15:40:00,82.97,82.98,82.84,82.87,45458.0,71.7775,71.7861,71.665,71.6909,45458.0
2017-04-11 15:45:00,82.86,82.94,82.85,82.92,56061.0,71.6823,71.7515,71.6736,71.7342,56061.0
2017-04-11 15:50:00,82.93,82.97,82.87,82.89,64444.0,71.7428,71.7775,71.6909,71.7082,64444.0
2017-04-11 15:55:00,82.89,83.11,82.89,83.08,108864.0,71.7082,71.8986,71.7082,71.8726,108864.0
2017-04-12 09:30:00,82.64,82.77,82.52,82.68,43649.0,71.492,71.6044,71.3882,71.5266,43649.0
2017-04-12 09:35:00,82.67,82.95,82.53,82.86,26346.0,71.5179,71.7602,71.3968,71.6823,26346.0
2017-04-12 09:40:00,82.86,83.17,82.86,83.03,14105.0,71.6823,71.9505,71.6823,71.8294,14105.0
2017-04-12 09:45:00,82.98,83.15,82.93,83.06,18904.0,71.7861,71.9332,71.7428,71.8553,18904.0
2017-04-12 09:50:00,83.08,83.1,82.92,83.08,6419.0,71.8726,71.8899,71.7342,71.8726,6419.0
2017-04-12 09:55:00,83.02,83.04,82.83,82.85,7297.0,71.8207,71.838,71.6563,71.6736,7297.0
2017-04-12 10:00:00,82.84,82.85,82.66,82.74,18874.0,71.665,71.6736,71.5093,71.5785,18874.0
2017-04-12 10:05:00,82.75,82.95,82.75,82.88,19815.0,71.5871,71.7602,71.5871,71.6996,19815.0
2017-04-12 10:10:00,82.85,82.85,82.74,82.8,24804.0,71.6736,71.6736,71.5785,71.6304,24804.0
2017-04-12 10:15:00,82.81,82.96,82.8,82.88,15438.0,71.639,71.7688,71.6304,71.6996,15438.0
2017-04-12 10:20:00,82.89,82.9,82.77,82.79,11734.0,71.7082,71.7169,71.6044,71.6217,11734.0
2017-04-12 10:25:00,82.8,82.8,82.66,82.68,61940.0,71.6304,71.6304,71.5093,71.5266,61940.0
2017-04-12 10:30:00,82.71,82.89,82.7,82.77,17788.0,71.5525,71.7082,71.5439,71.6044,17788.0
2017-04-12 10:35:00,82.78,82.87,82.69,82.74,14385.0,71.6131,71.6909,71.5352,71.5785,14385.0
2017-04-12 10:40:00,82.74,82.75,82.55,82.55,11487.0,71.5785,71.5871,71.4141,71.4141,11487.0
2017-04-12 10:45:00,82.56,82.58,82.4,82.47,49890.0,71.4228,71.4401,71.2843,71.3449,49890.0
2017-04-12 10:50:00,82.45,82.47,82.28,82.43,34908.0,71.3276,71.3449,71.1805,71.3103,34908.0
2017-04-12 10:55:00,82.42,82.58,82.4,82.44,28814.0,71.3016,71.4401,71.2843,71.3189,28814.0
2017-04-12 11:00:00,82.42,82.47,82.36,82.37,11777.0,71.3016,71.3449,71.2497,71.2584,11777.0
2017-04-12 11:05:00,82.37,82.52,82.37,82.49,61534.0,71.2584,71.3882,71.2584,71.3622,61534.0
2017-04-12 11:10:00,82.49,82.52,82.44,82.44,36804.0,71.3622,71.3882,71.3189,71.3189,36804.0
2017-04-12 11:15:00,82.43,82.51,82.43,82.5,15244.0,71.3103,71.3795,71.3103,71.3709,15244.0
2017-04-12 11:20:00,82.49,82.51,82.35,82.4,13980.0,71.3622,71.3795,71.2411,71.2843,13980.0
2017-04-12 11:25:00,82.39,82.44,82.24,82.26,15535.0,71.2757,71.3189,71.1459,71.1632,15535.0
2017-04-12 11:30:00,82.28,82.33,82.17,82.27,42690.0,71.1805,71.2238,71.0854,71.1719,42690.0
2017-04-12 11:35:00,82.29,82.29,82.03,82.1,15500.0,71.1892,71.1892,70.9643,71.0248,15500.0
2017-04-12 11:40:00,82.1,82.24,82.09,82.24,21221.0,71.0248,71.1459,71.0162,71.1459,21221.0
2017-04-12 11:45:00,82.22,82.27,82.18,82.25,17321.0,71.1286,71.1719,71.094,71.1546,17321.0
2017-04-12 11:50:00,82.23,82.23,82.08,82.12,16929.0,71.1373,71.1373,71.0075,71.0421,16929.0
2017-04-12 11:55:00,82.14,82.37,82.14,82.35,33332.0,71.0594,71.2584,71.0594,71.2411,33332.0
2017-04-12 12:00:00,82.35,82.44,82.3,82.38,10644.0,71.2411,71.3189,71.1978,71.267,10644.0
2017-04-12 12:05:00,82.39,82.49,82.37,82.43,7367.0,71.2757,71.3622,71.2584,71.3103,7367.0
2017-04-12 12:10:00,82.42,82.58,82.41,82.58,21983.0,71.3016,71.4401,71.293,71.4401,21983.0
2017-04-12 12:15:00,82.58,82.63,82.55,82.56,11114.0,71.4401,71.4833,71.4141,71.4228,11114.0
2017-04-12 12:20:00,82.56,82.57,82.43,82.46,8721.0,71.4228,71.4314,71.3103,71.3363,8721.0
2017-04-12 12:25:00,82.45,82.48,82.29,82.34,9734.0,71.3276,71.3536,71.1892,71.2324,9734.0
2017-04-12 12:30:00,82.32,82.39,82.28,82.3,8324.0,71.2151,71.2757,71.1805,71.1978,8324.0
2017-04-12 12:35:00,82.32,82.41,82.3,82.35,10719.0,71.2151,71.293,71.1978,71.2411,10719.0
2017-04-12 12:40:00,82.36,82.38,82.3,82.34,12628.0,71.2497,71.267,71.1978,71.2324,12628.0
2017-04-12 12:45:00,82.33,82.43,82.32,82.41,13315.0,71.2238,71.3103,71.2151,71.293,13315.0
2017-04-12 12:50:00,82.38,82.38,82.23,82.27,13935.0,71.267,71.267,71.1373,71.1719,13935.0
2017-04-12 12:55:00,82.27,82.32,82.21,82.31,18044.0,71.1719,71.2151,71.12,71.2065,18044.0
2017-04-12 13:00:00,82.31,82.5,82.31,82.5,16516.0,71.2065,71.3709,71.2065,71.3709,16516.0
2017-04-12 13:05:00,82.48,82.6,82.42,82.59,16659.0,71.3536,71.4574,71.3016,71.4487,16659.0
2017-04-12 13:10:00,82.56,82.69,82.55,82.6,13306.0,71.4228,71.5352,71.4141,71.4574,13306.0
2017-04-12 13:15:00,82.59,82.67,82.59,82.61,9900.0,71.4487,71.5179,71.4487,71.466,9900.0
2017-04-12 13:20:00,82.59,82.65,82.53,82.65,13245.0,71.4487,71.5006,71.3968,71.5006,13245.0
2017-04-12 13:25:00,82.66,82.73,82.6,82.72,16144.0,71.5093,71.5698,71.4574,71.5612,16144.0
2017-04-12 13:30:00,82.7,82.73,82.6,82.71,10537.0,71.5439,71.5698,71.4574,71.5525,10537.0
2017-04-12 13:35:00,82.71,82.92,82.69,82.87,20248.0,71.5525,71.7342,71.5352,71.6909,20248.0
2017-04-12 13:40:00,82.9,83.03,82.87,83.0,25401.0,71.7169,71.8294,71.6909,71.8034,25401.0
2017-04-12 13:45:00,83.0,83.03,82.91,83.03,16567.0,71.8034,71.8294,71.7255,71.8294,16567.0
2017-04-12 13:50:00,83.01,83.02,82.94,82.97,9433.0,71.8121,71.8207,71.7515,71.7775,9433.0
2017-04-12 13:55:00,82.98,83.14,82.88,83.14,15008.0,71.7861,71.9245,71.6996,71.9245,15008.0
2017-04-12 14:00:00,83.13,83.13,83.01,83.05,28986.0,71.9159,71.9159,71.8121,71.8467,28986.0
2017-04-12 14:05:00,83.04,83.11,83.02,83.08,17501.0,71.838,71.8986,71.8207,71.8726,17501.0
2017-04-12 14:10:00,83.07,83.1,83.01,83.01,20682.0,71.864,71.8899,71.8121,71.8121,20682.0
2017-04-12 14:15:00,83.0,83.02,82.95,82.99,11929.0,71.8034,71.8207,71.7602,71.7948,11929.0
2017-04-12 14:20:00,82.98,83.03,82.96,82.99,8765.0,71.7861,71.8294,71.7688,71.7948,8765.0
2017-04-12 14:25:00,82.98,82.99,82.91,82.98,12160.0,71.7861,71.7948,71.7255,71.7861,12160.0
2017-04-12 14:30:00,82.97,83.06,82.94,83.04,21248.0,71.7775,71.8553,71.7515,71.838,21248.0
2017-04-12 14:35:00,83.04,83.05,82.9,82.9,21472.0,71.838,71.8467,71.7169,71.7169,21472.0
2017-04-12 14:40:00,82.88,82.89,82.77,82.77,8210.0,71.6996,71.7082,71.6044,71.6044,8210.0
2017-04-12 14:45:00,82.77,82.81,82.72,82.77,12191.0,71.6044,71.639,71.5612,71.6044,12191.0
2017-04-12 14:50:00,82.77,82.83,82.72,82.79,30906.0,71.6044,71.6563,71.5612,71.6217,30906.0
2017-04-12 14:55:00,82.82,82.84,82.76,82.8,15348.0,71.6477,71.665,71.5958,71.6304,15348.0
2017-04-12 15:00:00,82.8,82.87,82.78,82.8,18157.0,71.6304,71.6909,71.6131,71.6304,18157.0
2017-04-12 15:05:00,82.8,82.8,82.72,82.74,11593.0,71.6304,71.6304,71.5612,71.5785,11593.0
2017-04-12 15:10:00,82.75,82.79,82.63,82.7,17233.0,71.5871,71.6217,71.4833,71.5439,17233.0
2017-04-12 15:15:00,82.68,82.69,82.33,82.38,53650.0,71.5266,71.5352,71.2238,71.267,53650.0
2017-04-12 15:20:00,82.36,82.61,82.34,82.5,24219.0,71.2497,71.466,71.2324,71.3709,24219.0
2017-04-12 15:25:00,82.49,82.52,82.41,82.43,23046.0,71.3622,71.3882,71.293,71.3103,23046.0
2017-04-12 15:30:00,82.44,82.65,82.44,82.64,27022.0,71.3189,71.5006,71.3189,71.492,27022.0
2017-04-12 15:35:00,82.63,82.63,82.54,82.54,24190.0,71.4833,71.4833,71.4055,71.4055,24190.0
2017-04-12 15:40:00,82.51,82.56,82.38,82.4,38829.0,71.3795,71.4228,71.267,71.2843,38829.0
2017-04-12 15:45:00,82.39,82.44,82.3,82.3,53488.0,71.2757,71.3189,71.1978,71.1978,53488.0
2017-04-12 15:50:00,82.3,82.44,82.3,82.34,78703.0,71.1978,71.3189,71.1978,71.2324,78703.0
2017-04-12 15:55:00,82.34,82.45,82.33,82.41,139117.0,71.2324,71.3276,71.2238,71.293,139117.0
2017-04-13 09:30:00,82.04,82.16,81.57,81.84,45901.0,70.9729,71.0767,70.5663,70.7999,45901.0
2017-04-13 09:35:00,81.78,82.14,81.7,82.09,19500.0,70.748,71.0594,70.6788,71.0162,19500.0
2017-04-13 09:40:00,82.06,82.35,82.03,82.24,37632.0,70.9902,71.2411,70.9643,71.1459,37632.0
2017-04-13 09:45:00,82.2,82.44,82.14,82.44,33669.0,71.1113,71.3189,71.0594,71.3189,33669.0
2017-04-13 09:50:00,82.41,82.64,82.39,82.56,41475.0,71.293,71.492,71.2757,71.4228,41475.0
2017-04-13 09:55:00,82.58,82.68,82.27,82.27,69585.0,71.4401,71.5266,71.1719,71.1719,69585.0
2017-04-13 10:00:00,82.34,82.83,82.34,82.81,8711.0,71.2324,71.6563,71.2324,71.639,8711.0
2017-04-13 10:05:00,82.82,82.87,82.71,82.82,15260.0,71.6477,71.6909,71.5525,71.6477,15260.0
2017-04-13 10:10:00,82.78,82.96,82.67,82.7,22050.0,71.6131,71.7688,71.5179,71.5439,22050.0
2017-04-13 10:15:00,82.74,82.83,82.52,82.58,23492.0,71.5785,71.6563,71.3882,71.4401,23492.0
2017-04-13 10:20:00,82.62,82.63,82.41,82.55,17120.0,71.4747,71.4833,71.293,71.4141,17120.0
2017-04-13 10:25:00,82.56,82.56,82.32,82.43,21405.0,71.4228,71.4228,71.2151,71.3103,21405.0
2017-04-13 10:30:00,82.41,82.52,82.39,82.47,15619.0,71.293,71.3882,71.2757,71.3449,15619.0
2017-04-13 10:35:00,82.45,82.49,82.32,82.45,56446.0,71.3276,71.3622,71.2151,71.3276,56446.0
2017-04-13 10:40:00,82.45,82.56,82.38,82.52,16126.0,71.3276,71.4228,71.267,71.3882,16126.0
2017-04-13 10:45:00,82.53,82.57,82.35,82.38,15205.0,71.3968,71.4314,71.2411,71.267,15205.0
2017-04-13 10:50:00,82.38,82.51,82.37,82.49,17428.0,71.267,71.3795,71.2584,71.3622,17428.0
2017-04-13 10:55:00,82.49,82.49,82.27,82.28,39560.0,71.3622,71.3622,71.1719,71.1805,39560.0
2017-04-13 11:00:00,82.28,82.4,82.25,82.33,27219.0,71.1805,71.2843,71.1546,71.2238,27219.0
2017-04-13 11:05:00,82.34,82.35,82.22,82.23,22497.0,71.2324,71.2411,71.1286,71.1373,22497.0
2017-04-13 11:10:00,82.23,82.24,82.06,82.09,14626.0,71.1373,71.1459,70.9902,71.0162,14626.0
2017-04-13 11:15:00,82.09,82.1,81.91,81.94,20716.0,71.0162,71.0248,70.8604,70.8864,20716.0
2017-04-13 11:20:00,81.96,82.06,81.95,81.98,16873.0,70.9037,70.9902,70.895,70.921,16873.0
2017-04-13 11:25:00,81.97,82.06,81.9,82.03,60995.0,70.9124,70.9902,70.8518,70.9643,60995.0
2017-04-13 11:30:00,82.03,82.1,81.99,82.09,22718.0,70.9643,71.0248,70.9297,71.0162,22718.0
2017-04-13 11:35:00,82.07,82.15,82.06,82.09,70051.0,70.9989,71.0681,70.9902,71.0162,70051.0
2017-04-13 11:40:00,82.11,82.16,82.1,82.14,9744.0,71.0335,71.0767,71.0248,71.0594,9744.0
2017-04-13 11:45:00,82.13,82.26,82.11,82.12,11278.0,71.0508,71.1632,71.0335,71.0421,11278.0
2017-04-13 11:50:00,82.14,82.24,82.13,82.17,22737.0,71.0594,71.1459,71.0508,71.0854,22737.0
2017-04-13 11:55:00,82.2,82.21,82.15,82.19,9612.0,71.1113,71.12,71.0681,71.1027,9612.0
2017-04-13 12:00:00,82.18,82.19,82.0,82.03,14413.0,71.094,71.1027,70.9383,70.9643,14413.0
2017-04-13 12:05:00,82.0,82.0,81.76,81.83,25551.0,70.9383,70.9383,70.7307,70.7912,25551.0
2017-04-13 12:10:00,81.82,81.85,81.73,81.81,34962.0,70.7826,70.8085,70.7047,70.7739,34962.0
2017-04-13 12:15:00,81.78,81.8,81.68,81.7,17048.0,70.748,70.7653,70.6615,70.6788,17048.0
2017-04-13 12:20:00,81.7,81.7,81.54,81.54,18869.0,70.6788,70.6788,70.5404,70.5404,18869.0
2017-04-13 12:25:00,81.55,81.65,81.54,81.58,25697.0,70.549,70.6355,70.5404,70.575,25697.0
2017-04-13 12:30:00,81.58,81.75,81.57,81.71,18338.0,70.575,70.722,70.5663,70.6874,18338.0
2017-04-13 12:35:00,81.72,81.72,81.58,81.64,15617.0,70.6961,70.6961,70.575,70.6269,15617.0
2017-04-13 12:40:00,81.65,81.65,81.36,81.42,23515.0,70.6355,70.6355,70.3846,70.4365,23515.0
2017-04-13 12:45:00,81.38,81.42,81.24,81.24,20746.0,70.4019,70.4365,70.2808,70.2808,20746.0
2017-04-13 12:50:00,81.25,81.4,81.24,81.31,29671.0,70.2895,70.4192,70.2808,70.3414,29671.0
2017-04-13 12:55:00,81.3,81.3,81.15,81.23,42135.0,70.3327,70.3327,70.203,70.2722,42135.0
2017-04-13 13:00:00,81.24,81.25,81.05,81.07,32925.0,70.2808,70.2895,70.1165,70.1338,32925.0
2017-04-13 13:05:00,81.07,81.09,80.9,81.06,40111.0,70.1338,70.1511,69.9867,70.1251,40111.0
2017-04-13 13:10:00,81.06,81.09,80.94,81.04,22153.0,70.1251,70.1511,70.0213,70.1078,22153.0
2017-04-13 13:15:00,81.06,81.22,81.02,81.2,44500.0,70.1251,70.2635,70.0905,70.2462,44500.0
2017-04-13 13:20:00,81.2,81.2,81.03,81.11,25740.0,70.2462,70.2462,70.0992,70.1684,25740.0
2017-04-13 13:25:00,81.11,81.29,81.07,81.28,17795.0,70.1684,70.3241,70.1338,70.3154,17795.0
2017-04-13 13:30:00,81.29,81.37,81.25,81.32,36613.0,70.3241,70.3933,70.2895,70.35,36613.0
2017-04-13 13:35:00,81.33,81.33,81.25,81.26,20827.0,70.3587,70.3587,70.2895,70.2981,20827.0
2017-04-13 13:40:00,81.26,81.28,81.12,81.12,26705.0,70.2981,70.3154,70.177,70.177,26705.0
2017-04-13 13:45:00,81.12,81.12,80.98,81.03,57045.0,70.177,70.177,70.0559,70.0992,57045.0
2017-04-13 13:50:00,81.02,81.11,80.98,81.1,53827.0,70.0905,70.1684,70.0559,70.1597,53827.0
2017-04-13 13:55:00,81.12,81.18,81.09,81.11,22114.0,70.177,70.2289,70.1511,70.1684,22114.0
2017-04-13 14:00:00,81.11,81.19,81.07,81.17,23710.0,70.1684,70.2376,70.1338,70.2203,23710.0
2017-04-13 14:05:00,81.15,81.35,81.13,81.33,27686.0,70.203,70.376,70.1857,70.3587,27686.0
2017-04-13 14:10:00,81.31,81.42,81.31,81.39,25262.0,70.3414,70.4365,70.3414,70.4106,25262.0
2017-04-13 14:15:00,81.39,81.4,81.3,81.37,26355.0,70.4106,70.4192,70.3327,70.3933,26355.0
2017-04-13 14:20:00,81.37,81.49,81.34,81.4,21624.0,70.3933,70.4971,70.3673,70.4192,21624.0
2017-04-13 14:25:00,81.43,81.54,81.43,81.47,23930.0,70.4452,70.5404,70.4452,70.4798,23930.0
2017-04-13 14:30:00,81.47,81.6,81.45,81.55,27702.0,70.4798,70.5923,70.4625,70.549,27702.0
2017-04-13 14:35:00,81.56,81.56,81.46,81.46,34258.0,70.5577,70.5577,70.4711,70.4711,34258.0
2017-04-13 14:40:00,81.47,81.55,81.44,81.55,19686.0,70.4798,70.549,70.4538,70.549,19686.0
2017-04-13 14:45:00,81.55,81.55,81.46,81.47,17248.0,70.549,70.549,70.4711,70.4798,17248.0
2017-04-13 14:50:00,81.47,81.49,81.39,81.43,19629.0,70.4798,70.4971,70.4106,70.4452,19629.0
2017-04-13 14:55:00,81.44,81.5,81.4,81.5,22651.0,70.4538,70.5058,70.4192,70.5058,22651.0
2017-04-13 15:00:00,81.49,81.52,81.46,81.5,37775.0,70.4971,70.5231,70.4711,70.5058,37775.0
2017-04-13 15:05:00,81.49,81.51,81.36,81.38,43830.0,70.4971,70.5144,70.3846,70.4019,43830.0
2017-04-13 15:10:00,81.38,81.4,81.24,81.28,54823.0,70.4019,70.4192,70.2808,70.3154,54823.0
2017-04-13 15:15:00,81.27,81.28,81.15,81.23,49337.0,70.3068,70.3154,70.203,70.2722,49337.0
2017-04-13 15:20:00,81.23,81.29,81.19,81.2,62361.0,70.2722,70.3241,70.2376,70.2462,62361.0
2017-04-13 15:25:00,81.2,81.22,81.05,81.05,62930.0,70.2462,70.2635,70.1165,70.1165,62930.0
2017-04-13 15:30:00,81.06,81.25,81.06,81.09,65891.0,70.1251,70.2895,70.1251,70.1511,65891.0
2017-04-13 15:35:00,81.1,81.11,81.02,81.06,67806.0,70.1597,70.1684,70.0905,70.1251,67806.0
2017-04-13 15:40:00,81.06,81.07,80.93,81.02,67868.0,70.1251,70.1338,70.0126,70.0905,67868.0
2017-04-13 15:45:00,81.02,81.34,81.02,81.33,125814.0,70.0905,70.3673,70.0905,70.3587,125814.0
2017-04-13 15:50:00,81.32,81.33,81.16,81.2,125763.0,70.35,70.3587,70.2116,70.2462,125763.0
2017-04-13 15:55:00,81.2,81.24,81.02,81.02,185297.0,70.2462,70.2808,70.0905,70.0905,185297.0
2017-04-17 09:30:00,80.46,80.75,80.16,80.24,181283.0,69.606,69.8569,69.3465,69.4157,181283.0
2017-04-17 09:35:00,80.32,80.4,80.05,80.19,61203.0,69.4849,69.5541,69.2514,69.3725,61203.0
2017-04-17 09:40:00,80.19,80.47,80.15,80.47,44506.0,69.3725,69.6147,69.3379,69.6147,44506.0
2017-04-17 09:45:00,80.48,80.96,80.44,80.92,87259.0,69.6234,70.0386,69.5887,70.004,87259.0
2017-04-17 09:50:00,80.93,81.17,80.84,81.14,62993.0,70.0126,70.2203,69.9348,70.1943,62993.0
2017-04-17 09:55:00,81.13,81.29,81.09,81.29,33367.0,70.1857,70.3241,70.1511,70.3241,33367.0
2017-04-17 10:00:00,81.28,81.35,81.23,81.35,38262.0,70.3154,70.376,70.2722,70.376,38262.0
2017-04-17 10:05:00,81.35,81.39,81.18,81.27,46449.0,70.376,70.4106,70.2289,70.3068,46449.0
2017-04-17 10:10:00,81.27,81.31,81.1,81.11,27920.0,70.3068,70.3414,70.1597,70.1684,27920.0
2017-04-17 10:15:00,81.12,81.23,81.07,81.17,29626.0,70.177,70.2722,70.1338,70.2203,29626.0
2017-04-17 10:20:00,81.17,81.32,81.09,81.32,24313.0,70.2203,70.35,70.1511,70.35,24313.0
2017-04-17 10:25:00,81.31,81.34,81.11,81.11,22682.0,70.3414,70.3673,70.1684,70.1684,22682.0
2017-04-17 10:30:00,81.12,81.27,81.1,81.24,18168.0,70.177,70.3068,70.1597,70.2808,18168.0
2017-04-17 10:35:00,81.23,81.27,81.01,81.02,29048.0,70.2722,70.3068,70.0819,70.0905,29048.0
2017-04-17 10:40:00,81.03,81.08,80.98,81.01,27598.0,70.0992,70.1424,70.0559,70.0819,27598.0
2017-04-17 10:45:00,81.03,81.16,81.02,81.1,16897.0,70.0992,70.2116,70.0905,70.1597,16897.0
2017-04-17 10:50:00,81.11,81.22,81.07,81.19,28660.0,70.1684,70.2635,70.1338,70.2376,28660.0
2017-04-17 10:55:00,81.21,81.3,81.21,81.25,19240.0,70.2549,70.3327,70.2549,70.2895,19240.0
2017-04-17 11:00:00,81.27,81.37,81.21,81.34,36285.0,70.3068,70.3933,70.2549,70.3673,36285.0
2017-04-17 11:05:00,81.36,81.44,81.3,81.39,44080.0,70.3846,70.4538,70.3327,70.4106,44080.0
2017-04-17 11:10:00,81.39,81.44,81.35,81.4,19410.0,70.4106,70.4538,70.376,70.4192,19410.0
2017-04-17 11:15:00,81.4,81.46,81.29,81.4,20812.0,70.4192,70.4711,70.3241,70.4192,20812.0
2017-04-17 11:20:00,81.42,81.49,81.4,81.44,15147.0,70.4365,70.4971,70.4192,70.4538,15147.0
2017-04-17 11:25:00,81.47,81.63,81.46,81.62,37319.0,70.4798,70.6182,70.4711,70.6096,37319.0
2017-04-17 11:30:00,81.61,81.63,81.51,81.54,35710.0,70.6009,70.6182,70.5144,70.5404,35710.0
2017-04-17 11:35:00,81.56,81.75,81.55,81.68,36408.0,70.5577,70.722,70.549,70.6615,36408.0
2017-04-17 11:40:00,81.69,81.76,81.52,81.52,19804.0,70.6701,70.7307,70.5231,70.5231,19804.0
2017-04-17 11:45:00,81.52,81.6,81.48,81.49,22767.0,70.5231,70.5923,70.4885,70.4971,22767.0
2017-04-17 11:50:00,81.5,81.52,81.43,81.43,23428.0,70.5058,70.5231,70.4452,70.4452,23428.0
2017-04-17 11:55:00,81.42,81.52,81.37,81.37,18091.0,70.4365,70.5231,70.3933,70.3933,18091.0
2017-04-17 12:00:00,81.37,81.45,81.33,81.38,11682.0,70.3933,70.4625,70.3587,70.4019,11682.0
2017-04-17 12:05:00,81.39,81.52,81.37,81.52,13881.0,70.4106,70.5231,70.3933,70.5231,13881.0
2017-04-17 12:10:00,81.51,81.56,81.48,81.53,14009.0,70.5144,70.5577,70.4885,70.5317,14009.0
2017-04-17 12:15:00,81.55,81.63,81.54,81.58,20715.0,70.549,70.6182,70.5404,70.575,20715.0
2017-04-17 12:20:00,81.56,81.68,81.56,81.66,13609.0,70.5577,70.6615,70.5577,70.6442,13609.0
2017-04-17 12:25:00,81.68,81.71,81.61,81.61,13285.0,70.6615,70.6874,70.6009,70.6009,13285.0
2017-04-17 12:30:00,81.63,81.66,81.6,81.6,14507.0,70.6182,70.6442,70.5923,70.5923,14507.0
2017-04-17 12:35:00,81.59,81.62,81.53,81.62,15467.0,70.5836,70.6096,70.5317,70.6096,15467.0
2017-04-17 12:40:00,81.63,81.7,81.63,81.7,17939.0,70.6182,70.6788,70.6182,70.6788,17939.0
2017-04-17 12:45:00,81.7,81.72,81.68,81.69,18932.0,70.6788,70.6961,70.6615,70.6701,18932.0
2017-04-17 12:50:00,81.69,81.75,81.62,81.75,20060.0,70.6701,70.722,70.6096,70.722,20060.0
2017-04-17 12:55:00,81.75,81.86,81.73,81.81,36360.0,70.722,70.8172,70.7047,70.7739,36360.0
2017-04-17 13:00:00,81.81,81.89,81.8,81.89,38662.0,70.7739,70.8431,70.7653,70.8431,38662.0
2017-04-17 13:05:00,81.88,81.95,81.87,81.92,64258.0,70.8345,70.895,70.8258,70.8691,64258.0
2017-04-17 13:10:00,81.9,81.92,81.82,81.84,46803.0,70.8518,70.8691,70.7826,70.7999,46803.0
2017-04-17 13:15:00,81.84,81.93,81.82,81.89,14788.0,70.7999,70.8777,70.7826,70.8431,14788.0
2017-04-17 13:20:00,81.89,81.93,81.87,81.88,15738.0,70.8431,70.8777,70.8258,70.8345,15738.0
2017-04-17 13:25:00,81.87,82.0,81.87,81.99,15442.0,70.8258,70.9383,70.8258,70.9297,15442.0
2017-04-17 13:30:00,81.98,82.07,81.98,82.06,19981.0,70.921,70.9989,70.921,70.9902,19981.0
2017-04-17 13:35:00,82.06,82.07,81.94,81.95,16062.0,70.9902,70.9989,70.8864,70.895,16062.0
2017-04-17 13:40:00,81.94,81.97,81.8,81.86,16238.0,70.8864,70.9124,70.7653,70.8172,16238.0
2017-04-17 13:45:00,81.89,81.97,81.86,81.95,14646.0,70.8431,70.9124,70.8172,70.895,14646.0
2017-04-17 13:50:00,81.95,81.96,81.92,81.94,15752.0,70.895,70.9037,70.8691,70.8864,15752.0
2017-04-17 13:55:00,81.94,81.98,81.93,81.96,19094.0,70.8864,70.921,70.8777,70.9037,19094.0
2017-04-17 14:00:00,81.96,82.02,81.91,82.02,24977.0,70.9037,70.9556,70.8604,70.9556,24977.0
2017-04-17 14:05:00,82.0,82.05,81.94,81.98,24375.0,70.9383,70.9816,70.8864,70.921,24375.0
2017-04-17 14:10:00,81.98,82.06,81.98,82.06,21103.0,70.921,70.9902,70.921,70.9902,21103.0
2017-04-17 14:15:00,82.06,82.13,82.06,82.09,19477.0,70.9902,71.0508,70.9902,71.0162,19477.0
2017-04-17 14:20:00,82.09,82.17,82.07,82.11,16348.0,71.0162,71.0854,70.9989,71.0335,16348.0
2017-04-17 14:25:00,82.11,82.11,82.04,82.08,35007.0,71.0335,71.0335,70.9729,71.0075,35007.0
2017-04-17 14:30:00,82.07,82.23,82.06,82.21,29109.0,70.9989,71.1373,70.9902,71.12,29109.0
2017-04-17 14:35:00,82.23,82.28,82.17,82.28,20279.0,71.1373,71.1805,71.0854,71.1805,20279.0
2017-04-17 14:40:00,82.26,82.41,82.25,82.4,24704.0,71.1632,71.293,71.1546,71.2843,24704.0
2017-04-17 14:45:00,82.41,82.49,82.38,82.38,32126.0,71.293,71.3622,71.267,71.267,32126.0
2017-04-17 14:50:00,82.39,82.39,82.34,82.38,20960.0,71.2757,71.2757,71.2324,71.267,20960.0
2017-04-17 14:55:00,82.38,82.4,82.3,82.32,27044.0,71.267,71.2843,71.1978,71.2151,27044.0
2017-04-17 15:00:00,82.32,82.34,82.25,82.26,38017.0,71.2151,71.2324,71.1546,71.1632,38017.0
2017-04-17 15:05:00,82.26,82.36,82.22,82.36,32712.0,71.1632,71.2497,71.1286,71.2497,32712.0
2017-04-17 15:10:00,82.36,82.53,82.33,82.52,57609.0,71.2497,71.3968,71.2238,71.3882,57609.0
2017-04-17 15:15:00,82.51,82.61,82.48,82.61,30968.0,71.3795,71.466,71.3536,71.466,30968.0
2017-04-17 15:20:00,82.61,82.61,82.54,82.57,19925.0,71.466,71.466,71.4055,71.4314,19925.0
2017-04-17 15:25:00,82.57,82.61,82.52,82.61,40687.0,71.4314,71.466,71.3882,71.466,40687.0
2017-04-17 15:30:00,82.6,82.74,82.6,82.72,66195.0,71.4574,71.5785,71.4574,71.5612,66195.0
2017-04-17 15:35:00,82.72,82.74,82.71,82.71,86429.0,71.5612,71.5785,71.5525,71.5525,86429.0
2017-04-17 15:40:00,82.71,82.76,82.7,82.73,85931.0,71.5525,71.5958,71.5439,71.5698,85931.0
2017-04-17 15:45:00,82.73,82.91,82.72,82.88,87145.0,71.5698,71.7255,71.5612,71.6996,87145.0
2017-04-17 15:50:00,82.89,82.89,82.75,82.86,133963.0,71.7082,71.7082,71.5871,71.6823,133963.0
2017-04-17 15:55:00,82.85,83.03,82.83,83.02,410251.0,71.6736,71.8294,71.6563,71.8207,410251.0
2017-04-18 09:30:00,82.55,82.84,82.3,82.78,58611.0,71.4141,71.665,71.1978,71.6131,58611.0
2017-04-18 09:35:00,82.77,83.12,82.59,83.03,35182.0,71.6044,71.9072,71.4487,71.8294,35182.0
2017-04-18 09:40:00,83.08,83.22,83.01,83.1,26414.0,71.8726,71.9937,71.8121,71.8899,26414.0
2017-04-18 09:45:00,83.2,83.2,82.97,82.98,29322.0,71.9764,71.9764,71.7775,71.7861,29322.0
2017-04-18 09:50:00,83.0,83.01,82.85,82.85,34430.0,71.8034,71.8121,71.6736,71.6736,34430.0
2017-04-18 09:55:00,82.87,83.14,82.84,83.14,14742.0,71.6909,71.9245,71.665,71.9245,14742.0
2017-04-18 10:00:00,83.15,83.15,82.76,82.76,19230.0,71.9332,71.9332,71.5958,71.5958,19230.0
2017-04-18 10:05:00,82.81,82.84,82.49,82.49,71715.0,71.639,71.665,71.3622,71.3622,71715.0
2017-04-18 10:10:00,82.5,82.56,82.39,82.42,38019.0,71.3709,71.4228,71.2757,71.3016,38019.0
2017-04-18 10:15:00,82.42,82.48,82.2,82.25,50294.0,71.3016,71.3536,71.1113,71.1546,50294.0
2017-04-18 10:20:00,82.25,82.43,82.17,82.4,17818.0,71.1546,71.3103,71.0854,71.2843,17818.0
2017-04-18 10:25:00,82.37,82.56,82.33,82.38,14419.0,71.2584,71.4228,71.2238,71.267,14419.0
2017-04-18 10:30:00,82.37,82.62,82.35,82.54,17406.0,71.2584,71.4747,71.2411,71.4055,17406.0
2017-04-18 10:35:00,82.59,82.66,82.5,82.51,10278.0,71.4487,71.5093,71.3709,71.3795,10278.0
2017-04-18 10:40:00,82.49,82.57,82.4,82.54,25156.0,71.3622,71.4314,71.2843,71.4055,25156.0
2017-04-18 10:45:00,82.55,82.57,82.39,82.39,21357.0,71.4141,71.4314,71.2757,71.2757,21357.0
2017-04-18 10:50:00,82.37,82.37,82.11,82.16,52248.0,71.2584,71.2584,71.0335,71.0767,52248.0
2017-04-18 10:55:00,82.15,82.15,81.98,82.08,50588.0,71.0681,71.0681,70.921,71.0075,50588.0
2017-04-18 11:00:00,82.07,82.09,81.97,81.98,88676.0,70.9989,71.0162,70.9124,70.921,88676.0
2017-04-18 11:05:00,81.97,82.0,81.87,81.99,33809.0,70.9124,70.9383,70.8258,70.9297,33809.0
2017-04-18 11:10:00,82.0,82.17,82.0,82.09,15852.0,70.9383,71.0854,70.9383,71.0162,15852.0
2017-04-18 11:15:00,82.07,82.1,81.94,81.95,35018.0,70.9989,71.0248,70.8864,70.895,35018.0
2017-04-18 11:20:00,81.95,81.95,81.78,81.88,37114.0,70.895,70.895,70.748,70.8345,37114.0
2017-04-18 11:25:00,81.87,82.14,81.83,82.1,19813.0,70.8258,71.0594,70.7912,71.0248,19813.0
2017-04-18 11:30:00,82.11,82.11,81.83,81.83,17481.0,71.0335,71.0335,70.7912,70.7912,17481.0
2017-04-18 11:35:00,81.84,81.84,81.68,81.75,25617.0,70.7999,70.7999,70.6615,70.722,25617.0
2017-04-18 11:40:00,81.75,81.75,81.58,81.59,29910.0,70.722,70.722,70.575,70.5836,29910.0
2017-04-18 11:45:00,81.57,81.6,81.48,81.6,25683.0,70.5663,70.5923,70.4885,70.5923,25683.0
2017-04-18 11:50:00,81.6,81.63,81.5,81.57,43608.0,70.5923,70.6182,70.5058,70.5663,43608.0
2017-04-18 11:55:00,81.57,81.59,81.32,81.36,29665.0,70.5663,70.5836,70.35,70.3846,29665.0
2017-04-18 12:00:00,81.35,81.37,81.16,81.29,94007.0,70.376,70.3933,70.2116,70.3241,94007.0
2017-04-18 12:05:00,81.32,81.51,81.32,81.46,24991.0,70.35,70.5144,70.35,70.4711,24991.0
2017-04-18 12:10:00,81.42,81.53,81.35,81.51,18356.0,70.4365,70.5317,70.376,70.5144,18356.0
2017-04-18 12:15:00,81.52,81.61,81.47,81.5,13941.0,70.5231,70.6009,70.4798,70.5058,13941.0
2017-04-18 12:20:00,81.52,81.72,81.51,81.72,34872.0,70.5231,70.6961,70.5144,70.6961,34872.0
2017-04-18 12:25:00,81.72,81.76,81.63,81.63,16060.0,70.6961,70.7307,70.6182,70.6182,16060.0
2017-04-18 12:30:00,81.62,81.63,81.54,81.56,14951.0,70.6096,70.6182,70.5404,70.5577,14951.0
2017-04-18 12:35:00,81.56,81.56,81.43,81.45,10933.0,70.5577,70.5577,70.4452,70.4625,10933.0
2017-04-18 12:40:00,81.42,81.53,81.35,81.46,20662.0,70.4365,70.5317,70.376,70.4711,20662.0
2017-04-18 12:45:00,81.46,81.46,81.37,81.38,8952.0,70.4711,70.4711,70.3933,70.4019,8952.0
2017-04-18 12:50:00,81.38,81.6,81.37,81.53,14887.0,70.4019,70.5923,70.3933,70.5317,14887.0
2017-04-18 12:55:00,81.54,81.67,81.53,81.59,25987.0,70.5404,70.6528,70.5317,70.5836,25987.0
2017-04-18 13:00:00,81.59,81.59,81.53,81.58,66533.0,70.5836,70.5836,70.5317,70.575,66533.0
2017-04-18 13:05:00,81.58,81.59,81.51,81.54,32356.0,70.575,70.5836,70.5144,70.5404,32356.0
2017-04-18 13:10:00,81.56,81.75,81.52,81.74,17649.0,70.5577,70.722,70.5231,70.7134,17649.0
2017-04-18 13:15:00,81.76,81.86,81.71,81.83,47754.0,70.7307,70.8172,70.6874,70.7912,47754.0
2017-04-18 13:20:00,81.83,81.91,81.82,81.85,25125.0,70.7912,70.8604,70.7826,70.8085,25125.0
2017-04-18 13:25:00,81.84,81.9,81.82,81.88,21662.0,70.7999,70.8518,70.7826,70.8345,21662.0
2017-04-18 13:30:00,81.88,81.93,81.83,81.92,25383.0,70.8345,70.8777,70.7912,70.8691,25383.0
2017-04-18 13:35:00,81.94,81.98,81.87,81.9,18327.0,70.8864,70.921,70.8258,70.8518,18327.0
2017-04-18 13:40:00,81.91,82.01,81.89,81.98,30069.0,70.8604,70.947,70.8431,70.921,30069.0
2017-04-18 13:45:00,81.96,82.06,81.92,82.06,14499.0,70.9037,70.9902,70.8691,70.9902,14499.0
2017-04-18 13:50:00,82.05,82.06,81.98,82.01,11435.0,70.9816,70.9902,70.921,70.947,11435.0
2017-04-18 13:55:00,82.0,82.02,81.93,81.98,29360.0,70.9383,70.9556,70.8777,70.921,29360.0
2017-04-18 14:00:00,81.98,82.11,81.97,82.11,61648.0,70.921,71.0335,70.9124,71.0335,61648.0
2017-04-18 14:05:00,82.11,82.15,82.07,82.14,56117.0,71.0335,71.0681,70.9989,71.0594,56117.0
2017-04-18 14:10:00,82.14,82.17,82.01,82.02,16895.0,71.0594,71.0854,70.947,70.9556,16895.0
2017-04-18 14:15:00,82.04,82.2,82.03,82.2,17165.0,70.9729,71.1113,70.9643,71.1113,17165.0
2017-04-18 14:20:00,82.19,82.19,82.0,82.03,19193.0,71.1027,71.1027,70.9383,70.9643,19193.0
2017-04-18 14:25:00,82.03,82.13,82.0,82.12,17072.0,70.9643,71.0508,70.9383,71.0421,17072.0
2017-04-18 14:30:00,82.11,82.11,81.99,82.03,15205.0,71.0335,71.0335,70.9297,70.9643,15205.0
2017-04-18 14:35:00,82.04,82.16,81.98,81.98,16258.0,70.9729,71.0767,70.921,70.921,16258.0
2017-04-18 14:40:00,82.0,82.06,81.85,81.85,23421.0,70.9383,70.9902,70.8085,70.8085,23421.0
2017-04-18 14:45:00,81.88,81.99,81.86,81.97,25429.0,70.8345,70.9297,70.8172,70.9124,25429.0
2017-04-18 14:50:00,81.97,82.04,81.92,81.96,17937.0,70.9124,70.9729,70.8691,70.9037,17937.0
2017-04-18 14:55:00,81.96,82.04,81.82,82.0,28627.0,70.9037,70.9729,70.7826,70.9383,28627.0
2017-04-18 15:00:00,82.03,82.04,81.85,81.88,23687.0,70.9643,70.9729,70.8085,70.8345,23687.0
2017-04-18 15:05:00,81.89,81.92,81.84,81.92,34522.0,70.8431,70.8691,70.7999,70.8691,34522.0
2017-04-18 15:10:00,81.94,82.01,81.91,81.99,36529.0,70.8864,70.947,70.8604,70.9297,36529.0
2017-04-18 15:15:00,81.98,81.99,81.94,81.96,23050.0,70.921,70.9297,70.8864,70.9037,23050.0
2017-04-18 15:20:00,81.96,82.05,81.96,82.02,19233.0,70.9037,70.9816,70.9037,70.9556,19233.0
2017-04-18 15:25:00,82.01,82.04,81.92,81.92,23188.0,70.947,70.9729,70.8691,70.8691,23188.0
2017-04-18 15:30:00,81.92,82.0,81.92,81.97,37433.0,70.8691,70.9383,70.8691,70.9124,37433.0
2017-04-18 15:35:00,81.98,82.04,81.95,81.97,47019.0,70.921,70.9729,70.895,70.9124,47019.0
2017-04-18 15:40:00,81.97,82.08,81.97,82.0,44286.0,70.9124,71.0075,70.9124,70.9383,44286.0
2017-04-18 15:45:00,81.99,82.02,81.92,81.92,49757.0,70.9297,70.9556,70.8691,70.8691,49757.0
2017-04-18 15:50:00,81.93,81.96,81.81,81.88,115020.0,70.8777,70.9037,70.7739,70.8345,115020.0
2017-04-18 15:55:00,81.88,81.97,81.84,81.9,187124.0,70.8345,70.9124,70.7999,70.8518,187124.0
2017-04-19 09:30:00,82.43,82.9,82.41,82.83,34580.0,71.3103,71.7169,71.293,71.6563,34580.0
2017-04-19 09:35:00,82.83,82.92,82.63,82.63,17218.0,71.6563,71.7342,71.4833,71.4833,17218.0
2017-04-19 09:40:00,82.61,82.66,82.44,82.47,17480.0,71.466,71.5093,71.3189,71.3449,17480.0
2017-04-19 09:45:00,82.51,82.6,82.43,82.56,15507.0,71.3795,71.4574,71.3103,71.4228,15507.0
2017-04-19 09:50:00,82.56,82.76,82.55,82.76,11235.0,71.4228,71.5958,71.4141,71.5958,11235.0
2017-04-19 09:55:00,82.7,82.85,82.69,82.8,20121.0,71.5439,71.6736,71.5352,71.6304,20121.0
2017-04-19 10:00:00,82.8,82.85,82.74,82.78,30575.0,71.6304,71.6736,71.5785,71.6131,30575.0
2017-04-19 10:05:00,82.75,82.78,82.66,82.7,22520.0,71.5871,71.6131,71.5093,71.5439,22520.0
2017-04-19 10:10:00,82.71,82.78,82.61,82.64,27476.0,71.5525,71.6131,71.466,71.492,27476.0
2017-04-19 10:15:00,82.63,82.63,82.53,82.56,15742.0,71.4833,71.4833,71.3968,71.4228,15742.0
2017-04-19 10:20:00,82.56,82.59,82.43,82.53,12821.0,71.4228,71.4487,71.3103,71.3968,12821.0
2017-04-19 10:25:00,82.52,82.56,82.48,82.5,22532.0,71.3882,71.4228,71.3536,71.3709,22532.0
2017-04-19 10:30:00,82.51,82.51,82.27,82.45,18348.0,71.3795,71.3795,71.1719,71.3276,18348.0
2017-04-19 10:35:00,82.45,82.47,82.34,82.4,14198.0,71.3276,71.3449,71.2324,71.2843,14198.0
2017-04-19 10:40:00,82.39,82.46,82.32,82.38,11832.0,71.2757,71.3363,71.2151,71.267,11832.0
2017-04-19 10:45:00,82.37,82.39,82.13,82.18,38079.0,71.2584,71.2757,71.0508,71.094,38079.0
2017-04-19 10:50:00,82.16,82.31,82.13,82.26,15306.0,71.0767,71.2065,71.0508,71.1632,15306.0
2017-04-19 10:55:00,82.24,82.39,82.19,82.33,14878.0,71.1459,71.2757,71.1027,71.2238,14878.0
2017-04-19 11:00:00,82.33,82.43,82.28,82.34,15358.0,71.2238,71.3103,71.1805,71.2324,15358.0
2017-04-19 11:05:00,82.33,82.37,82.26,82.28,13915.0,71.2238,71.2584,71.1632,71.1805,13915.0
2017-04-19 11:10:00,82.26,82.32,82.2,82.3,18126.0,71.1632,71.2151,71.1113,71.1978,18126.0
2017-04-19 11:15:00,82.29,82.32,82.21,82.25,15252.0,71.1892,71.2151,71.12,71.1546,15252.0
2017-04-19 11:20:00,82.25,82.39,82.24,82.39,13736.0,71.1546,71.2757,71.1459,71.2757,13736.0
2017-04-19 11:25:00,82.4,82.42,82.3,82.42,11658.0,71.2843,71.3016,71.1978,71.3016,11658.0
2017-04-19 11:30:00,82.44,82.44,82.31,82.35,10406.0,71.3189,71.3189,71.2065,71.2411,10406.0
2017-04-19 11:35:00,82.37,82.38,82.29,82.35,24207.0,71.2584,71.267,71.1892,71.2411,24207.0
2017-04-19 11:40:00,82.34,82.38,82.26,82.31,26783.0,71.2324,71.267,71.1632,71.2065,26783.0
2017-04-19 11:45:00,82.31,82.33,82.17,82.21,7767.0,71.2065,71.2238,71.0854,71.12,7767.0
2017-04-19 11:50:00,82.21,82.26,82.13,82.19,14061.0,71.12,71.1632,71.0508,71.1027,14061.0
2017-04-19 11:55:00,82.18,82.19,82.07,82.11,21723.0,71.094,71.1027,70.9989,71.0335,21723.0
2017-04-19 12:00:00,82.09,82.11,81.92,81.95,35415.0,71.0162,71.0335,70.8691,70.895,35415.0
2017-04-19 12:05:00,81.97,82.0,81.88,81.94,16195.0,70.9124,70.9383,70.8345,70.8864,16195.0
2017-04-19 12:10:00,81.93,82.12,81.92,82.05,20573.0,70.8777,71.0421,70.8691,70.9816,20573.0
2017-04-19 12:15:00,82.05,82.21,82.04,82.11,81723.0,70.9816,71.12,70.9729,71.0335,81723.0
2017-04-19 12:20:00,82.11,82.17,82.08,82.14,22952.0,71.0335,71.0854,71.0075,71.0594,22952.0
2017-04-19 12:25:00,82.15,82.18,82.1,82.12,15327.0,71.0681,71.094,71.0248,71.0421,15327.0
2017-04-19 12:30:00,82.11,82.2,82.1,82.18,13643.0,71.0335,71.1113,71.0248,71.094,13643.0
2017-04-19 12:35:00,82.19,82.19,82.03,82.06,16257.0,71.1027,71.1027,70.9643,70.9902,16257.0
2017-04-19 12:40:00,82.05,82.2,82.04,82.16,10084.0,70.9816,71.1113,70.9729,71.0767,10084.0
2017-04-19 12:45:00,82.15,82.22,82.15,82.2,5903.0,71.0681,71.1286,71.0681,71.1113,5903.0
2017-04-19 12:50:00,82.19,82.22,82.16,82.22,7680.0,71.1027,71.1286,71.0767,71.1286,7680.0
2017-04-19 12:55:00,82.22,82.27,82.19,82.25,8338.0,71.1286,71.1719,71.1027,71.1546,8338.0
2017-04-19 13:00:00,82.25,82.28,82.14,82.15,13283.0,71.1546,71.1805,71.0594,71.0681,13283.0
2017-04-19 13:05:00,82.13,82.16,82.05,82.08,12515.0,71.0508,71.0767,70.9816,71.0075,12515.0
2017-04-19 13:10:00,82.08,82.12,82.01,82.07,16013.0,71.0075,71.0421,70.947,70.9989,16013.0
2017-04-19 13:15:00,82.04,82.16,82.04,82.12,12907.0,70.9729,71.0767,70.9729,71.0421,12907.0
2017-04-19 13:20:00,82.1,82.2,82.1,82.2,21477.0,71.0248,71.1113,71.0248,71.1113,21477.0
2017-04-19 13:25:00,82.2,82.22,82.15,82.18,7902.0,71.1113,71.1286,71.0681,71.094,7902.0
2017-04-19 13:30:00,82.16,82.23,82.12,82.19,8829.0,71.0767,71.1373,71.0421,71.1027,8829.0
2017-04-19 13:35:00,82.19,82.19,82.12,82.13,14126.0,71.1027,71.1027,71.0421,71.0508,14126.0
2017-04-19 13:40:00,82.13,82.16,82.08,82.14,8350.0,71.0508,71.0767,71.0075,71.0594,8350.0
2017-04-19 13:45:00,82.13,82.22,82.11,82.19,11834.0,71.0508,71.1286,71.0335,71.1027,11834.0
2017-04-19 13:50:00,82.2,82.24,82.13,82.14,15752.0,71.1113,71.1459,71.0508,71.0594,15752.0
2017-04-19 13:55:00,82.15,82.18,82.08,82.16,9702.0,71.0681,71.094,71.0075,71.0767,9702.0
2017-04-19 14:00:00,82.13,82.22,82.12,82.13,11133.0,71.0508,71.1286,71.0421,71.0508,11133.0
2017-04-19 14:05:00,82.13,82.2,82.09,82.16,10745.0,71.0508,71.1113,71.0162,71.0767,10745.0
2017-04-19 14:10:00,82.16,82.25,82.15,82.19,15890.0,71.0767,71.1546,71.0681,71.1027,15890.0
2017-04-19 14:15:00,82.16,82.16,82.06,82.11,17603.0,71.0767,71.0767,70.9902,71.0335,17603.0
2017-04-19 14:20:00,82.12,82.13,82.01,82.01,9721.0,71.0421,71.0508,70.947,70.947,9721.0
2017-04-19 14:25:00,82.02,82.15,82.02,82.13,11169.0,70.9556,71.0681,70.9556,71.0508,11169.0
2017-04-19 14:30:00,82.13,82.14,82.04,82.05,21140.0,71.0508,71.0594,70.9729,70.9816,21140.0
2017-04-19 14:35:00,82.06,82.11,82.03,82.08,23719.0,70.9902,71.0335,70.9643,71.0075,23719.0
2017-04-19 14:40:00,82.07,82.09,82.02,82.05,32390.0,70.9989,71.0162,70.9556,70.9816,32390.0
2017-04-19 14:45:00,82.05,82.08,81.97,81.98,16764.0,70.9816,71.0075,70.9124,70.921,16764.0
2017-04-19 14:50:00,81.98,81.98,81.71,81.81,63043.0,70.921,70.921,70.6874,70.7739,63043.0
2017-04-19 14:55:00,81.79,81.9,81.78,81.88,19779.0,70.7566,70.8518,70.748,70.8345,19779.0
2017-04-19 15:00:00,81.87,81.91,81.82,81.87,29373.0,70.8258,70.8604,70.7826,70.8258,29373.0
2017-04-19 15:05:00,81.87,81.91,81.82,81.9,18113.0,70.8258,70.8604,70.7826,70.8518,18113.0
2017-04-19 15:10:00,81.89,81.98,81.89,81.93,12412.0,70.8431,70.921,70.8431,70.8777,12412.0
2017-04-19 15:15:00,81.93,81.97,81.9,81.94,15377.0,70.8777,70.9124,70.8518,70.8864,15377.0
2017-04-19 15:20:00,81.96,81.97,81.88,81.9,15455.0,70.9037,70.9124,70.8345,70.8518,15455.0
2017-04-19 15:25:00,81.9,81.91,81.6,81.63,34270.0,70.8518,70.8604,70.5923,70.6182,34270.0
2017-04-19 15:30:00,81.63,81.68,81.59,81.65,40199.0,70.6182,70.6615,70.5836,70.6355,40199.0
2017-04-19 15:35:00,81.66,81.78,81.66,81.76,26794.0,70.6442,70.748,70.6442,70.7307,26794.0
2017-04-19 15:40:00,81.76,81.76,81.58,81.63,40591.0,70.7307,70.7307,70.575,70.6182,40591.0
2017-04-19 15:45:00,81.62,81.75,81.61,81.7,35949.0,70.6096,70.722,70.6009,70.6788,35949.0
2017-04-19 15:50:00,81.72,81.75,81.62,81.74,50604.0,70.6961,70.722,70.6096,70.7134,50604.0
2017-04-19 15:55:00,81.74,82.04,81.74,81.9,222841.0,70.7134,70.9729,70.7134,70.8518,222841.0
2017-04-20 09:30:00,82.33,83.25,82.33,83.01,81457.0,71.2238,72.0197,71.2238,71.8121,81457.0
2017-04-20 09:35:00,82.94,83.05,82.77,82.82,22642.0,71.7515,71.8467,71.6044,71.6477,22642.0
2017-04-20 09:40:00,82.81,82.94,82.67,82.83,23133.0,71.639,71.7515,71.5179,71.6563,23133.0
2017-04-20 09:45:00,82.78,82.83,82.62,82.66,61632.0,71.6131,71.6563,71.4747,71.5093,61632.0
2017-04-20 09:50:00,82.68,82.85,82.68,82.74,24428.0,71.5266,71.6736,71.5266,71.5785,24428.0
2017-04-20 09:55:00,82.74,82.83,82.51,82.56,17637.0,71.5785,71.6563,71.3795,71.4228,17637.0
2017-04-20 10:00:00,82.56,82.72,82.55,82.56,21926.0,71.4228,71.5612,71.4141,71.4228,21926.0
2017-04-20 10:05:00,82.55,82.71,82.44,82.65,27515.0,71.4141,71.5525,71.3189,71.5006,27515.0
2017-04-20 10:10:00,82.67,82.87,82.67,82.7,24117.0,71.5179,71.6909,71.5179,71.5439,24117.0
2017-04-20 10:15:00,82.73,82.79,82.64,82.75,16115.0,71.5698,71.6217,71.492,71.5871,16115.0
2017-04-20 10:20:00,82.74,83.03,82.74,82.98,23860.0,71.5785,71.8294,71.5785,71.7861,23860.0
2017-04-20 10:25:00,82.91,83.0,82.9,82.93,13164.0,71.7255,71.8034,71.7169,71.7428,13164.0
2017-04-20 10:30:00,82.91,83.03,82.87,82.93,37530.0,71.7255,71.8294,71.6909,71.7428,37530.0
2017-04-20 10:35:00,82.92,82.97,82.8,82.95,14157.0,71.7342,71.7775,71.6304,71.7602,14157.0
2017-04-20 10:40:00,82.95,83.05,82.95,83.04,14229.0,71.7602,71.8467,71.7602,71.838,14229.0
2017-04-20 10:45:00,83.08,83.3,83.06,83.24,33525.0,71.8726,72.0629,71.8553,72.011,33525.0
2017-04-20 10:50:00,83.25,83.25,83.09,83.1,27063.0,72.0197,72.0197,71.8813,71.8899,27063.0
2017-04-20 10:55:00,83.1,83.3,83.09,83.26,49550.0,71.8899,72.0629,71.8813,72.0283,49550.0
2017-04-20 11:00:00,83.26,83.3,83.14,83.2,51590.0,72.0283,72.0629,71.9245,71.9764,51590.0
2017-04-20 11:05:00,83.18,83.37,83.17,83.37,15088.0,71.9591,72.1235,71.9505,72.1235,15088.0
2017-04-20 11:10:00,83.37,83.45,83.31,83.33,25515.0,72.1235,72.1927,72.0716,72.0889,25515.0
2017-04-20 11:15:00,83.31,83.34,83.24,83.29,24124.0,72.0716,72.0975,72.011,72.0543,24124.0
2017-04-20 11:20:00,83.28,83.47,83.2,83.42,37499.0,72.0456,72.21,71.9764,72.1667,37499.0
2017-04-20 11:25:00,83.42,83.47,83.33,83.38,22413.0,72.1667,72.21,72.0889,72.1321,22413.0
2017-04-20 11:30:00,83.37,83.41,83.32,83.38,17290.0,72.1235,72.1581,72.0802,72.1321,17290.0
2017-04-20 11:35:00,83.38,83.58,83.32,83.55,30704.0,72.1321,72.3052,72.0802,72.2792,30704.0
2017-04-20 11:40:00,83.54,83.6,83.45,83.57,71212.0,72.2706,72.3225,72.1927,72.2965,71212.0
2017-04-20 11:45:00,83.56,83.68,83.53,83.65,41266.0,72.2879,72.3917,72.2619,72.3657,41266.0
2017-04-20 11:50:00,83.66,83.67,83.54,83.59,26910.0,72.3744,72.383,72.2706,72.3138,26910.0
2017-04-20 11:55:00,83.6,83.65,83.54,83.58,25264.0,72.3225,72.3657,72.2706,72.3052,25264.0
2017-04-20 12:00:00,83.58,83.64,83.57,83.59,23948.0,72.3052,72.3571,72.2965,72.3138,23948.0
2017-04-20 12:05:00,83.62,83.76,83.59,83.75,31842.0,72.3398,72.4609,72.3138,72.4522,31842.0
2017-04-20 12:10:00,83.77,83.85,83.75,83.79,36893.0,72.4695,72.5387,72.4522,72.4868,36893.0
2017-04-20 12:15:00,83.8,83.83,83.72,83.81,19581.0,72.4955,72.5214,72.4263,72.5041,19581.0
2017-04-20 12:20:00,83.81,83.89,83.69,83.72,25701.0,72.5041,72.5733,72.4003,72.4263,25701.0
2017-04-20 12:25:00,83.74,83.76,83.61,83.63,9231.0,72.4436,72.4609,72.3311,72.3484,9231.0
2017-04-20 12:30:00,83.63,83.69,83.58,83.58,10973.0,72.3484,72.4003,72.3052,72.3052,10973.0
2017-04-20 12:35:00,83.58,83.63,83.55,83.6,25209.0,72.3052,72.3484,72.2792,72.3225,25209.0
2017-04-20 12:40:00,83.62,83.73,83.56,83.71,24250.0,72.3398,72.4349,72.2879,72.4176,24250.0
2017-04-20 12:45:00,83.7,83.76,83.68,83.74,11637.0,72.409,72.4609,72.3917,72.4436,11637.0
2017-04-20 12:50:00,83.73,83.75,83.7,83.72,32171.0,72.4349,72.4522,72.409,72.4263,32171.0
2017-04-20 12:55:00,83.72,83.75,83.65,83.65,32455.0,72.4263,72.4522,72.3657,72.3657,32455.0
2017-04-20 13:00:00,83.66,83.7,83.65,83.68,11752.0,72.3744,72.409,72.3657,72.3917,11752.0
2017-04-20 13:05:00,83.7,83.75,83.59,83.6,15147.0,72.409,72.4522,72.3138,72.3225,15147.0
2017-04-20 13:10:00,83.62,83.65,83.58,83.65,13478.0,72.3398,72.3657,72.3052,72.3657,13478.0
2017-04-20 13:15:00,83.63,83.64,83.51,83.53,20063.0,72.3484,72.3571,72.2446,72.2619,20063.0
2017-04-20 13:20:00,83.56,83.6,83.47,83.55,23853.0,72.2879,72.3225,72.21,72.2792,23853.0
2017-04-20 13:25:00,83.54,83.6,83.5,83.56,16421.0,72.2706,72.3225,72.236,72.2879,16421.0
2017-04-20 13:30:00,83.57,83.65,83.55,83.64,21414.0,72.2965,72.3657,72.2792,72.3571,21414.0
2017-04-20 13:35:00,83.65,83.79,83.64,83.76,29128.0,72.3657,72.4868,72.3571,72.4609,29128.0
2017-04-20 13:40:00,83.76,83.79,83.71,83.75,31922.0,72.4609,72.4868,72.4176,72.4522,31922.0
2017-04-20 13:45:00,83.74,83.81,83.74,83.77,12753.0,72.4436,72.5041,72.4436,72.4695,12753.0
2017-04-20 13:50:00,83.79,83.96,83.78,83.93,26296.0,72.4868,72.6339,72.4782,72.6079,26296.0
2017-04-20 13:55:00,83.93,84.02,83.92,84.01,24389.0,72.6079,72.6858,72.5993,72.6772,24389.0
2017-04-20 14:00:00,84.02,84.03,83.96,83.99,23659.0,72.6858,72.6945,72.6339,72.6599,23659.0
2017-04-20 14:05:00,83.99,84.01,83.74,83.77,23537.0,72.6599,72.6772,72.4436,72.4695,23537.0
2017-04-20 14:10:00,83.78,83.8,83.64,83.66,27027.0,72.4782,72.4955,72.3571,72.3744,27027.0
2017-04-20 14:15:00,83.67,83.77,83.64,83.75,29099.0,72.383,72.4695,72.3571,72.4522,29099.0
2017-04-20 14:20:00,83.74,83.96,83.72,83.93,28003.0,72.4436,72.6339,72.4263,72.6079,28003.0
2017-04-20 14:25:00,83.94,84.02,83.91,83.95,24109.0,72.6166,72.6858,72.5906,72.6253,24109.0
2017-04-20 14:30:00,83.95,83.97,83.86,83.94,34134.0,72.6253,72.6426,72.5474,72.6166,34134.0
2017-04-20 14:35:00,83.95,84.05,83.94,83.98,24368.0,72.6253,72.7118,72.6166,72.6512,24368.0
2017-04-20 14:40:00,83.99,84.0,83.86,83.87,25913.0,72.6599,72.6685,72.5474,72.556,25913.0
2017-04-20 14:45:00,83.87,83.9,83.81,83.9,32510.0,72.556,72.582,72.5041,72.582,32510.0
2017-04-20 14:50:00,83.88,83.91,83.81,83.84,11743.0,72.5647,72.5906,72.5041,72.5301,11743.0
2017-04-20 14:55:00,83.85,83.87,83.83,83.86,28754.0,72.5387,72.556,72.5214,72.5474,28754.0
2017-04-20 15:00:00,83.86,83.87,83.71,83.78,23503.0,72.5474,72.556,72.4176,72.4782,23503.0
2017-04-20 15:05:00,83.79,83.91,83.77,83.89,24497.0,72.4868,72.5906,72.4695,72.5733,24497.0
2017-04-20 15:10:00,83.88,83.94,83.86,83.92,26271.0,72.5647,72.6166,72.5474,72.5993,26271.0
2017-04-20 15:15:00,83.92,84.05,83.92,84.0,49786.0,72.5993,72.7118,72.5993,72.6685,49786.0
2017-04-20 15:20:00,83.98,83.99,83.84,83.86,38720.0,72.6512,72.6599,72.5301,72.5474,38720.0
2017-04-20 15:25:00,83.86,83.95,83.83,83.95,32475.0,72.5474,72.6253,72.5214,72.6253,32475.0
2017-04-20 15:30:00,83.95,84.01,83.94,83.97,36886.0,72.6253,72.6772,72.6166,72.6426,36886.0
2017-04-20 15:35:00,83.96,83.96,83.84,83.9,43281.0,72.6339,72.6339,72.5301,72.582,43281.0
2017-04-20 15:40:00,83.9,84.02,83.88,83.99,45927.0,72.582,72.6858,72.5647,72.6599,45927.0
2017-04-20 15:45:00,83.98,83.98,83.87,83.95,93676.0,72.6512,72.6512,72.556,72.6253,93676.0
2017-04-20 15:50:00,83.95,83.96,83.82,83.84,65467.0,72.6253,72.6339,72.5128,72.5301,65467.0
2017-04-20 15:55:00,83.83,83.85,83.7,83.72,132067.0,72.5214,72.5387,72.409,72.4263,132067.0
2017-04-21 09:30:00,83.64,83.64,82.98,83.37,140460.0,72.3571,72.3571,71.7861,72.1235,140460.0
2017-04-21 09:35:00,83.32,83.61,83.27,83.42,15612.0,72.0802,72.3311,72.037,72.1667,15612.0
2017-04-21 09:40:00,83.38,83.88,83.37,83.85,21630.0,72.1321,72.5647,72.1235,72.5387,21630.0
2017-04-21 09:45:00,83.81,83.85,83.64,83.66,13553.0,72.5041,72.5387,72.3571,72.3744,13553.0
2017-04-21 09:50:00,83.69,83.69,83.47,83.48,12605.0,72.4003,72.4003,72.21,72.2187,12605.0
2017-04-21 09:55:00,83.48,83.55,83.46,83.48,8051.0,72.2187,72.2792,72.2014,72.2187,8051.0
2017-04-21 10:00:00,83.52,83.74,83.5,83.71,24898.0,72.2533,72.4436,72.236,72.4176,24898.0
2017-04-21 10:05:00,83.72,83.72,83.42,83.44,27451.0,72.4263,72.4263,72.1667,72.1841,27451.0
2017-04-21 10:10:00,83.44,83.79,83.42,83.75,53656.0,72.1841,72.4868,72.1667,72.4522,53656.0
2017-04-21 10:15:00,83.76,83.87,83.69,83.85,11433.0,72.4609,72.556,72.4003,72.5387,11433.0
2017-04-21 10:20:00,83.86,83.96,83.76,83.79,12192.0,72.5474,72.6339,72.4609,72.4868,12192.0
2017-04-21 10:25:00,83.79,83.8,83.59,83.62,15519.0,72.4868,72.4955,72.3138,72.3398,15519.0
2017-04-21 10:30:00,83.6,83.6,83.41,83.45,15103.0,72.3225,72.3225,72.1581,72.1927,15103.0
2017-04-21 10:35:00,83.43,83.52,83.37,83.41,16828.0,72.1754,72.2533,72.1235,72.1581,16828.0
2017-04-21 10:40:00,83.42,83.43,83.31,83.4,12894.0,72.1667,72.1754,72.0716,72.1494,12894.0
2017-04-21 10:45:00,83.39,83.46,83.35,83.36,9636.0,72.1408,72.2014,72.1062,72.1148,9636.0
2017-04-21 10:50:00,83.39,83.42,83.32,83.34,8881.0,72.1408,72.1667,72.0802,72.0975,8881.0
2017-04-21 10:55:00,83.34,83.36,83.16,83.29,23474.0,72.0975,72.1148,71.9418,72.0543,23474.0
2017-04-21 11:00:00,83.28,83.29,83.14,83.15,12690.0,72.0456,72.0543,71.9245,71.9332,12690.0
2017-04-21 11:05:00,83.14,83.15,82.98,83.02,14573.0,71.9245,71.9332,71.7861,71.8207,14573.0
2017-04-21 11:10:00,83.03,83.1,82.97,83.03,18073.0,71.8294,71.8899,71.7775,71.8294,18073.0
2017-04-21 11:15:00,83.01,83.27,82.96,83.25,40901.0,71.8121,72.037,71.7688,72.0197,40901.0
2017-04-21 11:20:00,83.27,83.28,83.13,83.16,10749.0,72.037,72.0456,71.9159,71.9418,10749.0
2017-04-21 11:25:00,83.13,83.19,83.09,83.13,32265.0,71.9159,71.9678,71.8813,71.9159,32265.0
2017-04-21 11:30:00,83.17,83.22,83.1,83.19,11977.0,71.9505,71.9937,71.8899,71.9678,11977.0
2017-04-21 11:35:00,83.19,83.22,83.18,83.18,7488.0,71.9678,71.9937,71.9591,71.9591,7488.0
2017-04-21 11:40:00,83.18,83.24,83.13,83.2,8188.0,71.9591,72.011,71.9159,71.9764,8188.0
2017-04-21 11:45:00,83.22,83.27,83.19,83.25,17179.0,71.9937,72.037,71.9678,72.0197,17179.0
2017-04-21 11:50:00,83.24,83.27,83.17,83.25,14030.0,72.011,72.037,71.9505,72.0197,14030.0
2017-04-21 11:55:00,83.25,83.27,83.22,83.23,11905.0,72.0197,72.037,71.9937,72.0024,11905.0
2017-04-21 12:00:00,83.23,83.25,83.18,83.18,11393.0,72.0024,72.0197,71.9591,71.9591,11393.0
2017-04-21 12:05:00,83.19,83.2,83.13,83.16,12492.0,71.9678,71.9764,71.9159,71.9418,12492.0
2017-04-21 12:10:00,83.17,83.26,83.1,83.1,24275.0,71.9505,72.0283,71.8899,71.8899,24275.0
2017-04-21 12:15:00,83.1,83.15,83.08,83.14,22900.0,71.8899,71.9332,71.8726,71.9245,22900.0
2017-04-21 12:20:00,83.16,83.2,83.13,83.19,5473.0,71.9418,71.9764,71.9159,71.9678,5473.0
2017-04-21 12:25:00,83.19,83.24,83.12,83.13,14207.0,71.9678,72.011,71.9072,71.9159,14207.0
2017-04-21 12:30:00,83.11,83.17,83.1,83.15,11923.0,71.8986,71.9505,71.8899,71.9332,11923.0
2017-04-21 12:35:00,83.15,83.15,83.1,83.11,6361.0,71.9332,71.9332,71.8899,71.8986,6361.0
2017-04-21 12:40:00,83.12,83.13,83.08,83.12,5860.0,71.9072,71.9159,71.8726,71.9072,5860.0
2017-04-21 12:45:00,83.13,83.13,83.04,83.08,10770.0,71.9159,71.9159,71.838,71.8726,10770.0
2017-04-21 12:50:00,83.09,83.16,83.08,83.1,11203.0,71.8813,71.9418,71.8726,71.8899,11203.0
2017-04-21 12:55:00,83.11,83.12,83.03,83.06,10304.0,71.8986,71.9072,71.8294,71.8553,10304.0
2017-04-21 13:00:00,83.06,83.09,83.01,83.05,14419.0,71.8553,71.8813,71.8121,71.8467,14419.0
2017-04-21 13:05:00,83.05,83.1,82.95,82.99,35063.0,71.8467,71.8899,71.7602,71.7948,35063.0
2017-04-21 13:10:00,82.99,82.99,82.7,82.9,88704.0,71.7948,71.7948,71.5439,71.7169,88704.0
2017-04-21 13:15:00,82.9,82.93,82.72,82.72,24057.0,71.7169,71.7428,71.5612,71.5612,24057.0
2017-04-21 13:20:00,82.73,82.94,82.68,82.92,62405.0,71.5698,71.7515,71.5266,71.7342,62405.0
2017-04-21 13:25:00,82.91,82.98,82.86,82.96,16212.0,71.7255,71.7861,71.6823,71.7688,16212.0
2017-04-21 13:30:00,82.95,83.0,82.92,82.99,22456.0,71.7602,71.8034,71.7342,71.7948,22456.0
2017-04-21 13:35:00,82.99,82.99,82.9,82.9,54720.0,71.7948,71.7948,71.7169,71.7169,54720.0
2017-04-21 13:40:00,82.89,83.0,82.86,83.0,11428.0,71.7082,71.8034,71.6823,71.8034,11428.0
2017-04-21 13:45:00,82.99,82.99,82.93,82.96,7922.0,71.7948,71.7948,71.7428,71.7688,7922.0
2017-04-21 13:50:00,82.95,82.99,82.95,82.96,7562.0,71.7602,71.7948,71.7602,71.7688,7562.0
2017-04-21 13:55:00,82.97,83.33,82.97,83.31,32674.0,71.7775,72.0889,71.7775,72.0716,32674.0
2017-04-21 14:00:00,83.3,83.33,83.22,83.25,10342.0,72.0629,72.0889,71.9937,72.0197,10342.0
2017-04-21 14:05:00,83.27,83.3,83.23,83.26,12662.0,72.037,72.0629,72.0024,72.0283,12662.0
2017-04-21 14:10:00,83.27,83.29,83.21,83.26,17823.0,72.037,72.0543,71.9851,72.0283,17823.0
2017-04-21 14:15:00,83.25,83.26,83.23,83.24,11294.0,72.0197,72.0283,72.0024,72.011,11294.0
2017-04-21 14:20:00,83.24,83.38,83.24,83.38,13340.0,72.011,72.1321,72.011,72.1321,13340.0
2017-04-21 14:25:00,83.38,83.47,83.37,83.4,12484.0,72.1321,72.21,72.1235,72.1494,12484.0
2017-04-21 14:30:00,83.39,83.42,83.36,83.4,26009.0,72.1408,72.1667,72.1148,72.1494,26009.0
2017-04-21 14:35:00,83.41,83.42,83.35,83.39,17093.0,72.1581,72.1667,72.1062,72.1408,17093.0
2017-04-21 14:40:00,83.4,83.4,83.21,83.21,25390.0,72.1494,72.1494,71.9851,71.9851,25390.0
2017-04-21 14:45:00,83.22,83.31,83.15,83.17,24151.0,71.9937,72.0716,71.9332,71.9505,24151.0
2017-04-21 14:50:00,83.17,83.19,83.06,83.09,34993.0,71.9505,71.9678,71.8553,71.8813,34993.0
2017-04-21 14:55:00,83.09,83.25,83.04,83.19,32680.0,71.8813,72.0197,71.838,71.9678,32680.0
2017-04-21 15:00:00,83.2,83.22,83.07,83.1,22477.0,71.9764,71.9937,71.864,71.8899,22477.0
2017-04-21 15:05:00,83.1,83.12,83.01,83.03,20392.0,71.8899,71.9072,71.8121,71.8294,20392.0
2017-04-21 15:10:00,83.03,83.04,82.9,83.0,19429.0,71.8294,71.838,71.7169,71.8034,19429.0
2017-04-21 15:15:00,82.98,83.01,82.92,82.92,21069.0,71.7861,71.8121,71.7342,71.7342,21069.0
2017-04-21 15:20:00,82.93,82.94,82.88,82.88,16961.0,71.7428,71.7515,71.6996,71.6996,16961.0
2017-04-21 15:25:00,82.88,83.0,82.86,82.98,24529.0,71.6996,71.8034,71.6823,71.7861,24529.0
2017-04-21 15:30:00,82.98,83.01,82.91,82.92,31617.0,71.7861,71.8121,71.7255,71.7342,31617.0
2017-04-21 15:35:00,82.92,83.01,82.92,82.98,33987.0,71.7342,71.8121,71.7342,71.7861,33987.0
2017-04-21 15:40:00,82.98,83.06,82.98,83.01,42635.0,71.7861,71.8553,71.7861,71.8121,42635.0
2017-04-21 15:45:00,83.01,83.02,82.92,82.95,51507.0,71.8121,71.8207,71.7342,71.7602,51507.0
2017-04-21 15:50:00,82.95,82.95,82.84,82.84,49828.0,71.7602,71.7602,71.665,71.665,49828.0
2017-04-21 15:55:00,82.83,82.89,82.65,82.68,161562.0,71.6563,71.7082,71.5006,71.5266,161562.0
2017-04-24 09:30:00,84.63,84.99,84.3,84.41,36733.0,73.2135,73.525,72.928,73.0232,36733.0
2017-04-24 09:35:00,84.47,84.56,84.21,84.48,62405.0,73.0751,73.153,72.8502,73.0838,62405.0
2017-04-24 09:40:00,84.49,84.74,84.22,84.63,65036.0,73.0924,73.3087,72.8588,73.2135,65036.0
2017-04-24 09:45:00,84.67,84.85,84.55,84.81,24843.0,73.2481,73.4038,73.1443,73.3692,24843.0
2017-04-24 09:50:00,84.81,84.9,84.75,84.81,24544.0,73.3692,73.4471,73.3173,73.3692,24544.0
2017-04-24 09:55:00,84.8,84.96,84.77,84.9,67696.0,73.3606,73.499,73.3346,73.4471,67696.0
2017-04-24 10:00:00,84.89,84.99,84.83,84.93,18130.0,73.4384,73.525,73.3865,73.4731,18130.0
2017-04-24 10:05:00,84.92,85.04,84.85,84.88,35573.0,73.4644,73.5682,73.4038,73.4298,35573.0
2017-04-24 10:10:00,84.84,84.9,84.68,84.85,31300.0,73.3952,73.4471,73.2568,73.4038,31300.0
2017-04-24 10:15:00,84.82,84.93,84.76,84.83,15371.0,73.3779,73.4731,73.326,73.3865,15371.0
2017-04-24 10:20:00,84.82,84.86,84.72,84.78,22849.0,73.3779,73.4125,73.2914,73.3433,22849.0
2017-04-24 10:25:00,84.76,84.9,84.73,84.88,36790.0,73.326,73.4471,73.3,73.4298,36790.0
2017-04-24 10:30:00,84.88,84.88,84.68,84.71,39346.0,73.4298,73.4298,73.2568,73.2827,39346.0
2017-04-24 10:35:00,84.71,84.74,84.56,84.59,41424.0,73.2827,73.3087,73.153,73.1789,41424.0
2017-04-24 10:40:00,84.59,84.78,84.52,84.67,26428.0,73.1789,73.3433,73.1184,73.2481,26428.0
2017-04-24 10:45:00,84.68,84.75,84.61,84.73,16470.0,73.2568,73.3173,73.1962,73.3,16470.0
2017-04-24 10:50:00,84.72,84.78,84.59,84.64,26032.0,73.2914,73.3433,73.1789,73.2222,26032.0
2017-04-24 10:55:00,84.65,84.65,84.47,84.48,24116.0,73.2308,73.2308,73.0751,73.0838,24116.0
2017-04-24 11:00:00,84.48,84.62,84.48,84.55,29958.0,73.0838,73.2049,73.0838,73.1443,29958.0
2017-04-24 11:05:00,84.54,84.56,84.44,84.45,29506.0,73.1357,73.153,73.0492,73.0578,29506.0
2017-04-24 11:10:00,84.46,84.56,84.44,84.5,24567.0,73.0665,73.153,73.0492,73.1011,24567.0
2017-04-24 11:15:00,84.49,84.52,84.23,84.35,48682.0,73.0924,73.1184,72.8675,72.9713,48682.0
2017-04-24 11:20:00,84.35,84.43,84.33,84.35,23802.0,72.9713,73.0405,72.954,72.9713,23802.0
2017-04-24 11:25:00,84.35,84.37,84.24,84.27,35555.0,72.9713,72.9886,72.8761,72.9021,35555.0
2017-04-24 11:30:00,84.27,84.28,84.14,84.24,32965.0,72.9021,72.9107,72.7896,72.8761,32965.0
2017-04-24 11:35:00,84.23,84.29,84.19,84.25,28017.0,72.8675,72.9194,72.8329,72.8848,28017.0
2017-04-24 11:40:00,84.25,84.3,84.21,84.28,17253.0,72.8848,72.928,72.8502,72.9107,17253.0
2017-04-24 11:45:00,84.29,84.46,84.28,84.45,32473.0,72.9194,73.0665,72.9107,73.0578,32473.0
2017-04-24 11:50:00,84.44,84.56,84.42,84.55,27372.0,73.0492,73.153,73.0318,73.1443,27372.0
2017-04-24 11:55:00,84.55,84.55,84.35,84.39,12117.0,73.1443,73.1443,72.9713,73.0059,12117.0
2017-04-24 12:00:00,84.39,84.65,84.39,84.62,15716.0,73.0059,73.2308,73.0059,73.2049,15716.0
2017-04-24 12:05:00,84.61,84.65,84.56,84.63,14072.0,73.1962,73.2308,73.153,73.2135,14072.0
2017-04-24 12:10:00,84.64,84.74,84.63,84.65,19784.0,73.2222,73.3087,73.2135,73.2308,19784.0
2017-04-24 12:15:00,84.66,84.74,84.65,84.74,15008.0,73.2395,73.3087,73.2308,73.3087,15008.0
2017-04-24 12:20:00,84.75,84.77,84.67,84.77,19169.0,73.3173,73.3346,73.2481,73.3346,19169.0
2017-04-24 12:25:00,84.77,84.77,84.67,84.72,24175.0,73.3346,73.3346,73.2481,73.2914,24175.0
2017-04-24 12:30:00,84.73,84.75,84.68,84.7,40162.0,73.3,73.3173,73.2568,73.2741,40162.0
2017-04-24 12:35:00,84.7,84.84,84.69,84.82,12133.0,73.2741,73.3952,73.2654,73.3779,12133.0
2017-04-24 12:40:00,84.8,84.89,84.79,84.87,14998.0,73.3606,73.4384,73.3519,73.4211,14998.0
2017-04-24 12:45:00,84.87,84.92,84.85,84.85,15812.0,73.4211,73.4644,73.4038,73.4038,15812.0
2017-04-24 12:50:00,84.85,84.97,84.85,84.93,14137.0,73.4038,73.5077,73.4038,73.4731,14137.0
2017-04-24 12:55:00,84.93,84.95,84.78,84.9,17297.0,73.4731,73.4904,73.3433,73.4471,17297.0
2017-04-24 13:00:00,84.88,85.0,84.87,84.94,12620.0,73.4298,73.5336,73.4211,73.4817,12620.0
2017-04-24 13:05:00,84.96,84.98,84.91,84.92,6807.0,73.499,73.5163,73.4557,73.4644,6807.0
2017-04-24 13:10:00,84.91,84.97,84.88,84.95,13635.0,73.4557,73.5077,73.4298,73.4904,13635.0
2017-04-24 13:15:00,84.96,84.98,84.89,84.98,13638.0,73.499,73.5163,73.4384,73.5163,13638.0
2017-04-24 13:20:00,84.98,85.05,84.9,84.9,15681.0,73.5163,73.5769,73.4471,73.4471,15681.0
2017-04-24 13:25:00,84.91,84.97,84.91,84.95,9486.0,73.4557,73.5077,73.4557,73.4904,9486.0
2017-04-24 13:30:00,84.96,84.97,84.89,84.93,9325.0,73.499,73.5077,73.4384,73.4731,9325.0
2017-04-24 13:35:00,84.92,84.92,84.82,84.86,20185.0,73.4644,73.4644,73.3779,73.4125,20185.0
2017-04-24 13:40:00,84.88,84.88,84.77,84.78,81668.0,73.4298,73.4298,73.3346,73.3433,81668.0
2017-04-24 13:45:00,84.77,84.77,84.66,84.71,24620.0,73.3346,73.3346,73.2395,73.2827,24620.0
2017-04-24 13:50:00,84.71,84.76,84.65,84.72,15669.0,73.2827,73.326,73.2308,73.2914,15669.0
2017-04-24 13:55:00,84.73,84.77,84.7,84.75,10866.0,73.3,73.3346,73.2741,73.3173,10866.0
2017-04-24 14:00:00,84.76,84.8,84.69,84.7,27857.0,73.326,73.3606,73.2654,73.2741,27857.0
2017-04-24 14:05:00,84.7,84.72,84.64,84.68,7788.0,73.2741,73.2914,73.2222,73.2568,7788.0
2017-04-24 14:10:00,84.7,84.75,84.63,84.63,12417.0,73.2741,73.3173,73.2135,73.2135,12417.0
2017-04-24 14:15:00,84.65,84.76,84.62,84.75,19392.0,73.2308,73.326,73.2049,73.3173,19392.0
2017-04-24 14:20:00,84.76,84.78,84.71,84.71,34422.0,73.326,73.3433,73.2827,73.2827,34422.0
2017-04-24 14:25:00,84.72,84.75,84.68,84.75,14562.0,73.2914,73.3173,73.2568,73.3173,14562.0
2017-04-24 14:30:00,84.76,84.77,84.72,84.75,20252.0,73.326,73.3346,73.2914,73.3173,20252.0
2017-04-24 14:35:00,84.75,84.75,84.67,84.71,8981.0,73.3173,73.3173,73.2481,73.2827,8981.0
2017-04-24 14:40:00,84.7,84.71,84.67,84.68,7982.0,73.2741,73.2827,73.2481,73.2568,7982.0
2017-04-24 14:45:00,84.69,84.69,84.62,84.64,10001.0,73.2654,73.2654,73.2049,73.2222,10001.0
2017-04-24 14:50:00,84.63,84.67,84.56,84.56,10858.0,73.2135,73.2481,73.153,73.153,10858.0
2017-04-24 14:55:00,84.56,84.6,84.51,84.6,11255.0,73.153,73.1876,73.1097,73.1876,11255.0
2017-04-24 15:00:00,84.61,84.68,84.57,84.68,25728.0,73.1962,73.2568,73.1616,73.2568,25728.0
2017-04-24 15:05:00,84.68,84.74,84.68,84.7,22118.0,73.2568,73.3087,73.2568,73.2741,22118.0
2017-04-24 15:10:00,84.7,84.76,84.68,84.74,11314.0,73.2741,73.326,73.2568,73.3087,11314.0
2017-04-24 15:15:00,84.76,84.82,84.75,84.75,18041.0,73.326,73.3779,73.3173,73.3173,18041.0
2017-04-24 15:20:00,84.75,84.82,84.74,84.74,21897.0,73.3173,73.3779,73.3087,73.3087,21897.0
2017-04-24 15:25:00,84.75,84.86,84.74,84.83,51153.0,73.3173,73.4125,73.3087,73.3865,51153.0
2017-04-24 15:30:00,84.83,84.83,84.65,84.66,30988.0,73.3865,73.3865,73.2308,73.2395,30988.0
2017-04-24 15:35:00,84.66,84.71,84.6,84.67,29452.0,73.2395,73.2827,73.1876,73.2481,29452.0
2017-04-24 15:40:00,84.67,84.67,84.52,84.54,57386.0,73.2481,73.2481,73.1184,73.1357,57386.0
2017-04-24 15:45:00,84.54,84.66,84.5,84.61,90241.0,73.1357,73.2395,73.1011,73.1962,90241.0
2017-04-24 15:50:00,84.61,84.65,84.52,84.65,82520.0,73.1962,73.2308,73.1184,73.2308,82520.0
2017-04-24 15:55:00,84.65,84.73,84.64,84.69,169559.0,73.2308,73.3,73.2222,73.2654,169559.0
2017-04-25 09:30:00,85.37,85.47,85.24,85.35,136523.0,73.8537,73.9402,73.7412,73.8364,136523.0
2017-04-25 09:35:00,85.32,85.53,85.22,85.53,20471.0,73.8104,73.9921,73.7239,73.9921,20471.0
2017-04-25 09:40:00,85.58,85.69,85.44,85.67,39749.0,74.0354,74.1305,73.9143,74.1132,39749.0
2017-04-25 09:45:00,85.58,85.63,85.5,85.5,15990.0,74.0354,74.0786,73.9662,73.9662,15990.0
2017-04-25 09:50:00,85.5,85.52,85.28,85.33,10032.0,73.9662,73.9835,73.7758,73.8191,10032.0
2017-04-25 09:55:00,85.33,85.65,85.32,85.65,33316.0,73.8191,74.0959,73.8104,74.0959,33316.0
2017-04-25 10:00:00,85.65,85.66,85.44,85.44,9786.0,74.0959,74.1046,73.9143,73.9143,9786.0
2017-04-25 10:05:00,85.47,85.72,85.47,85.72,13872.0,73.9402,74.1565,73.9402,74.1565,13872.0
2017-04-25 10:10:00,85.67,85.72,85.45,85.49,8218.0,74.1132,74.1565,73.9229,73.9575,8218.0
2017-04-25 10:15:00,85.5,85.54,85.38,85.52,8519.0,73.9662,74.0008,73.8623,73.9835,8519.0
2017-04-25 10:20:00,85.52,85.55,85.43,85.52,13429.0,73.9835,74.0094,73.9056,73.9835,13429.0
2017-04-25 10:25:00,85.55,85.61,85.53,85.56,20009.0,74.0094,74.0613,73.9921,74.0181,20009.0
2017-04-25 10:30:00,85.58,85.64,85.35,85.57,28183.0,74.0354,74.0873,73.8364,74.0267,28183.0
2017-04-25 10:35:00,85.58,85.67,85.53,85.54,19131.0,74.0354,74.1132,73.9921,74.0008,19131.0
2017-04-25 10:40:00,85.52,85.63,85.47,85.51,50951.0,73.9835,74.0786,73.9402,73.9748,50951.0
2017-04-25 10:45:00,85.51,85.57,85.47,85.48,38506.0,73.9748,74.0267,73.9402,73.9489,38506.0
2017-04-25 10:50:00,85.47,85.68,85.45,85.67,25301.0,73.9402,74.1219,73.9229,74.1132,25301.0
2017-04-25 10:55:00,85.67,85.75,85.63,85.68,74721.0,74.1132,74.1824,74.0786,74.1219,74721.0
2017-04-25 11:00:00,85.69,85.8,85.64,85.79,24109.0,74.1305,74.2257,74.0873,74.217,24109.0
2017-04-25 11:05:00,85.79,85.8,85.68,85.7,62122.0,74.217,74.2257,74.1219,74.1392,62122.0
2017-04-25 11:10:00,85.72,85.77,85.61,85.62,31595.0,74.1565,74.1997,74.0613,74.07,31595.0
2017-04-25 11:15:00,85.61,85.8,85.55,85.8,18098.0,74.0613,74.2257,74.0094,74.2257,18098.0
2017-04-25 11:20:00,85.78,85.8,85.68,85.75,12129.0,74.2084,74.2257,74.1219,74.1824,12129.0
2017-04-25 11:25:00,85.77,85.77,85.62,85.66,25141.0,74.1997,74.1997,74.07,74.1046,25141.0
2017-04-25 11:30:00,85.66,85.7,85.56,85.58,43187.0,74.1046,74.1392,74.0181,74.0354,43187.0
2017-04-25 11:35:00,85.58,85.58,85.38,85.43,18758.0,74.0354,74.0354,73.8623,73.9056,18758.0
2017-04-25 11:40:00,85.41,85.41,85.32,85.33,34169.0,73.8883,73.8883,73.8104,73.8191,34169.0
2017-04-25 11:45:00,85.31,85.39,85.29,85.3,24147.0,73.8018,73.871,73.7845,73.7931,24147.0
2017-04-25 11:50:00,85.31,85.39,85.29,85.36,12624.0,73.8018,73.871,73.7845,73.845,12624.0
2017-04-25 11:55:00,85.38,85.51,85.36,85.48,9250.0,73.8623,73.9748,73.845,73.9489,9250.0
2017-04-25 12:00:00,85.47,85.49,85.42,85.48,24986.0,73.9402,73.9575,73.897,73.9489,24986.0
2017-04-25 12:05:00,85.5,85.67,85.5,85.64,24357.0,73.9662,74.1132,73.9662,74.0873,24357.0
2017-04-25 12:10:00,85.63,85.63,85.49,85.53,14637.0,74.0786,74.0786,73.9575,73.9921,14637.0
2017-04-25 12:15:00,85.54,85.69,85.54,85.68,14777.0,74.0008,74.1305,74.0008,74.1219,14777.0
2017-04-25 12:20:00,85.68,85.76,85.66,85.73,15039.0,74.1219,74.1911,74.1046,74.1651,15039.0
2017-04-25 12:25:00,85.73,85.81,85.66,85.66,49443.0,74.1651,74.2343,74.1046,74.1046,49443.0
2017-04-25 12:30:00,85.65,85.66,85.57,85.59,19454.0,74.0959,74.1046,74.0267,74.044,19454.0
2017-04-25 12:35:00,85.58,85.59,85.38,85.5,38214.0,74.0354,74.044,73.8623,73.9662,38214.0
2017-04-25 12:40:00,85.49,85.58,85.47,85.52,11270.0,73.9575,74.0354,73.9402,73.9835,11270.0
2017-04-25 12:45:00,85.54,85.55,85.47,85.51,11075.0,74.0008,74.0094,73.9402,73.9748,11075.0
2017-04-25 12:50:00,85.5,85.52,85.44,85.47,12546.0,73.9662,73.9835,73.9143,73.9402,12546.0
2017-04-25 12:55:00,85.46,85.53,85.45,85.5,19343.0,73.9316,73.9921,73.9229,73.9662,19343.0
2017-04-25 13:00:00,85.51,85.61,85.48,85.61,16640.0,73.9748,74.0613,73.9489,74.0613,16640.0
2017-04-25 13:05:00,85.61,85.65,85.57,85.6,14599.0,74.0613,74.0959,74.0267,74.0527,14599.0
2017-04-25 13:10:00,85.61,85.67,85.59,85.64,19708.0,74.0613,74.1132,74.044,74.0873,19708.0
2017-04-25 13:15:00,85.64,85.68,85.6,85.67,24015.0,74.0873,74.1219,74.0527,74.1132,24015.0
2017-04-25 13:20:00,85.67,85.78,85.66,85.74,19255.0,74.1132,74.2084,74.1046,74.1738,19255.0
2017-04-25 13:25:00,85.76,85.76,85.7,85.71,20494.0,74.1911,74.1911,74.1392,74.1478,20494.0
2017-04-25 13:30:00,85.72,85.74,85.59,85.68,17411.0,74.1565,74.1738,74.044,74.1219,17411.0
2017-04-25 13:35:00,85.67,85.74,85.6,85.72,37428.0,74.1132,74.1738,74.0527,74.1565,37428.0
2017-04-25 13:40:00,85.71,85.81,85.71,85.8,31059.0,74.1478,74.2343,74.1478,74.2257,31059.0
2017-04-25 13:45:00,85.79,85.87,85.78,85.83,49596.0,74.217,74.2862,74.2084,74.2516,49596.0
2017-04-25 13:50:00,85.83,85.83,85.69,85.69,18296.0,74.2516,74.2516,74.1305,74.1305,18296.0
2017-04-25 13:55:00,85.69,85.73,85.67,85.73,9181.0,74.1305,74.1651,74.1132,74.1651,9181.0
2017-04-25 14:00:00,85.72,85.72,85.62,85.64,21419.0,74.1565,74.1565,74.07,74.0873,21419.0
2017-04-25 14:05:00,85.64,85.76,85.62,85.71,23535.0,74.0873,74.1911,74.07,74.1478,23535.0
2017-04-25 14:10:00,85.71,85.76,85.63,85.69,21665.0,74.1478,74.1911,74.0786,74.1305,21665.0
2017-04-25 14:15:00,85.7,85.73,85.64,85.73,19379.0,74.1392,74.1651,74.0873,74.1651,19379.0
2017-04-25 14:20:00,85.73,85.73,85.65,85.67,16755.0,74.1651,74.1651,74.0959,74.1132,16755.0
2017-04-25 14:25:00,85.68,85.75,85.67,85.72,22831.0,74.1219,74.1824,74.1132,74.1565,22831.0
2017-04-25 14:30:00,85.72,85.84,85.71,85.83,125741.0,74.1565,74.2603,74.1478,74.2516,125741.0
2017-04-25 14:35:00,85.84,86.0,85.82,85.98,33555.0,74.2603,74.3987,74.243,74.3814,33555.0
2017-04-25 14:40:00,85.98,85.99,85.92,85.95,26807.0,74.3814,74.3901,74.3295,74.3555,26807.0
2017-04-25 14:45:00,85.95,86.03,85.9,85.93,18932.0,74.3555,74.4247,74.3122,74.3382,18932.0
2017-04-25 14:50:00,85.92,85.93,85.8,85.8,37935.0,74.3295,74.3382,74.2257,74.2257,37935.0
2017-04-25 14:55:00,85.82,85.84,85.68,85.71,26572.0,74.243,74.2603,74.1219,74.1478,26572.0
2017-04-25 15:00:00,85.69,85.77,85.66,85.71,28610.0,74.1305,74.1997,74.1046,74.1478,28610.0
2017-04-25 15:05:00,85.7,85.77,85.67,85.73,27698.0,74.1392,74.1997,74.1132,74.1651,27698.0
2017-04-25 15:10:00,85.72,85.74,85.63,85.63,19319.0,74.1565,74.1738,74.0786,74.0786,19319.0
2017-04-25 15:15:00,85.63,85.74,85.59,85.72,49683.0,74.0786,74.1738,74.044,74.1565,49683.0
2017-04-25 15:20:00,85.72,85.72,85.66,85.66,27072.0,74.1565,74.1565,74.1046,74.1046,27072.0
2017-04-25 15:25:00,85.67,85.75,85.66,85.73,36457.0,74.1132,74.1824,74.1046,74.1651,36457.0
2017-04-25 15:30:00,85.72,85.76,85.67,85.75,36906.0,74.1565,74.1911,74.1132,74.1824,36906.0
2017-04-25 15:35:00,85.74,85.79,85.67,85.78,66796.0,74.1738,74.217,74.1132,74.2084,66796.0
2017-04-25 15:40:00,85.78,85.8,85.68,85.69,76334.0,74.2084,74.2257,74.1219,74.1305,76334.0
2017-04-25 15:45:00,85.69,85.69,85.53,85.62,66272.0,74.1305,74.1305,73.9921,74.07,66272.0
2017-04-25 15:50:00,85.62,85.63,85.51,85.62,84064.0,74.07,74.0786,73.9748,74.07,84064.0
2017-04-25 15:55:00,85.63,85.72,85.53,85.58,159942.0,74.0786,74.1565,73.9921,74.0354,159942.0
2017-04-26 09:30:00,82.0,83.66,82.0,83.3,675056.0,70.9383,72.3744,70.9383,72.0629,675056.0
2017-04-26 09:35:00,83.25,83.9,82.27,82.41,380218.0,72.0197,72.582,71.1719,71.293,380218.0
2017-04-26 09:40:00,82.41,82.53,82.18,82.46,233327.0,71.293,71.3968,71.094,71.3363,233327.0
2017-04-26 09:45:00,82.46,82.87,82.41,82.79,188036.0,71.3363,71.6909,71.293,71.6217,188036.0
2017-04-26 09:50:00,82.83,82.91,82.49,82.58,161934.0,71.6563,71.7255,71.3622,71.4401,161934.0
2017-04-26 09:55:00,82.59,82.63,82.39,82.56,130821.0,71.4487,71.4833,71.2757,71.4228,130821.0
2017-04-26 10:00:00,82.55,82.56,82.35,82.4,119803.0,71.4141,71.4228,71.2411,71.2843,119803.0
2017-04-26 10:05:00,82.41,82.45,82.35,82.35,92490.0,71.293,71.3276,71.2411,71.2411,92490.0
2017-04-26 10:10:00,82.35,82.48,82.34,82.46,103290.0,71.2411,71.3536,71.2324,71.3363,103290.0
2017-04-26 10:15:00,82.47,82.49,82.11,82.13,104559.0,71.3449,71.3622,71.0335,71.0508,104559.0
2017-04-26 10:20:00,82.15,82.22,81.99,82.22,138099.0,71.0681,71.1286,70.9297,71.1286,138099.0
2017-04-26 10:25:00,82.24,82.47,82.22,82.42,116165.0,71.1459,71.3449,71.1286,71.3016,116165.0
2017-04-26 10:30:00,82.42,82.71,82.3,82.54,95828.0,71.3016,71.5525,71.1978,71.4055,95828.0
2017-04-26 10:35:00,82.57,82.72,82.41,82.56,75046.0,71.4314,71.5612,71.293,71.4228,75046.0
2017-04-26 10:40:00,82.58,82.66,82.38,82.38,67814.0,71.4401,71.5093,71.267,71.267,67814.0
2017-04-26 10:45:00,82.38,82.45,82.31,82.4,37464.0,71.267,71.3276,71.2065,71.2843,37464.0
2017-04-26 10:50:00,82.39,82.5,82.34,82.35,43438.0,71.2757,71.3709,71.2324,71.2411,43438.0
2017-04-26 10:55:00,82.36,82.42,82.15,82.29,123956.0,71.2497,71.3016,71.0681,71.1892,123956.0
2017-04-26 11:00:00,82.31,82.42,82.19,82.4,107206.0,71.2065,71.3016,71.1027,71.2843,107206.0
2017-04-26 11:05:00,82.42,82.48,82.34,82.36,28363.0,71.3016,71.3536,71.2324,71.2497,28363.0
2017-04-26 11:10:00,82.38,82.48,82.19,82.19,27214.0,71.267,71.3536,71.1027,71.1027,27214.0
2017-04-26 11:15:00,82.19,82.22,82.08,82.17,65263.0,71.1027,71.1286,71.0075,71.0854,65263.0
2017-04-26 11:20:00,82.17,82.59,82.16,82.57,77387.0,71.0854,71.4487,71.0767,71.4314,77387.0
2017-04-26 11:25:00,82.56,82.69,82.5,82.61,91435.0,71.4228,71.5352,71.3709,71.466,91435.0
2017-04-26 11:30:00,82.63,82.81,82.59,82.77,36350.0,71.4833,71.639,71.4487,71.6044,36350.0
2017-04-26 11:35:00,82.77,82.81,82.67,82.78,46763.0,71.6044,71.639,71.5179,71.6131,46763.0
2017-04-26 11:40:00,82.78,82.82,82.63,82.66,19306.0,71.6131,71.6477,71.4833,71.5093,19306.0
2017-04-26 11:45:00,82.65,82.7,82.35,82.35,57218.0,71.5006,71.5439,71.2411,71.2411,57218.0
2017-04-26 11:50:00,82.32,82.63,82.28,82.62,71731.0,71.2151,71.4833,71.1805,71.4747,71731.0
2017-04-26 11:55:00,82.63,83.07,82.62,83.05,113175.0,71.4833,71.864,71.4747,71.8467,113175.0
2017-04-26 12:00:00,83.03,83.23,82.85,83.17,44388.0,71.8294,72.0024,71.6736,71.9505,44388.0
2017-04-26 12:05:00,83.17,83.18,82.95,82.98,60270.0,71.9505,71.9591,71.7602,71.7861,60270.0
2017-04-26 12:10:00,83.0,83.11,82.94,83.09,39353.0,71.8034,71.8986,71.7515,71.8813,39353.0
2017-04-26 12:15:00,83.07,83.08,82.99,83.01,39886.0,71.864,71.8726,71.7948,71.8121,39886.0
2017-04-26 12:20:00,83.02,83.23,83.02,83.22,112932.0,71.8207,72.0024,71.8207,71.9937,112932.0
2017-04-26 12:25:00,83.21,83.24,83.14,83.17,45231.0,71.9851,72.011,71.9245,71.9505,45231.0
2017-04-26 12:30:00,83.17,83.46,83.16,83.42,35434.0,71.9505,72.2014,71.9418,72.1667,35434.0
2017-04-26 12:35:00,83.42,83.53,83.37,83.49,44542.0,72.1667,72.2619,72.1235,72.2273,44542.0
2017-04-26 12:40:00,83.5,83.52,83.35,83.38,92205.0,72.236,72.2533,72.1062,72.1321,92205.0
2017-04-26 12:45:00,83.38,83.49,83.37,83.39,38979.0,72.1321,72.2273,72.1235,72.1408,38979.0
2017-04-26 12:50:00,83.38,83.54,83.38,83.54,25341.0,72.1321,72.2706,72.1321,72.2706,25341.0
2017-04-26 12:55:00,83.54,83.66,83.49,83.64,22503.0,72.2706,72.3744,72.2273,72.3571,22503.0
2017-04-26 13:00:00,83.64,83.83,83.63,83.7,29564.0,72.3571,72.5214,72.3484,72.409,29564.0
2017-04-26 13:05:00,83.72,83.84,83.68,83.83,20337.0,72.4263,72.5301,72.3917,72.5214,20337.0
2017-04-26 13:10:00,83.82,83.85,83.68,83.71,110128.0,72.5128,72.5387,72.3917,72.4176,110128.0
2017-04-26 13:15:00,83.7,83.71,83.56,83.63,87509.0,72.409,72.4176,72.2879,72.3484,87509.0
2017-04-26 13:20:00,83.63,83.84,83.58,83.84,35337.0,72.3484,72.5301,72.3052,72.5301,35337.0
2017-04-26 13:25:00,83.83,83.84,83.73,83.73,27958.0,72.5214,72.5301,72.4349,72.4349,27958.0
2017-04-26 13:30:00,83.71,83.79,83.67,83.69,44666.0,72.4176,72.4868,72.383,72.4003,44666.0
2017-04-26 13:35:00,83.7,84.1,83.7,84.1,62257.0,72.409,72.755,72.409,72.755,62257.0
2017-04-26 13:40:00,84.07,84.26,84.0,84.22,38340.0,72.7291,72.8934,72.6685,72.8588,38340.0
2017-04-26 13:45:00,84.2,84.23,83.85,83.86,71865.0,72.8415,72.8675,72.5387,72.5474,71865.0
2017-04-26 13:50:00,83.88,84.22,83.82,84.1,53056.0,72.5647,72.8588,72.5128,72.755,53056.0
2017-04-26 13:55:00,84.09,84.26,84.07,84.24,125604.0,72.7464,72.8934,72.7291,72.8761,125604.0
2017-04-26 14:00:00,84.24,84.24,83.77,83.89,60834.0,72.8761,72.8761,72.4695,72.5733,60834.0
2017-04-26 14:05:00,83.88,83.88,83.64,83.75,34495.0,72.5647,72.5647,72.3571,72.4522,34495.0
2017-04-26 14:10:00,83.76,83.9,83.72,83.76,30528.0,72.4609,72.582,72.4263,72.4609,30528.0
2017-04-26 14:15:00,83.78,83.92,83.73,83.83,47286.0,72.4782,72.5993,72.4349,72.5214,47286.0
2017-04-26 14:20:00,83.81,83.87,83.71,83.81,38131.0,72.5041,72.556,72.4176,72.5041,38131.0
2017-04-26 14:25:00,83.8,83.8,83.71,83.74,62832.0,72.4955,72.4955,72.4176,72.4436,62832.0
2017-04-26 14:30:00,83.74,84.04,83.73,84.01,33978.0,72.4436,72.7031,72.4349,72.6772,33978.0
2017-04-26 14:35:00,83.99,83.99,83.61,83.63,81245.0,72.6599,72.6599,72.3311,72.3484,81245.0
2017-04-26 14:40:00,83.63,83.85,83.63,83.84,33328.0,72.3484,72.5387,72.3484,72.5301,33328.0
2017-04-26 14:45:00,83.84,83.96,83.71,83.71,32228.0,72.5301,72.6339,72.4176,72.4176,32228.0
2017-04-26 14:50:00,83.7,83.74,83.62,83.63,36747.0,72.409,72.4436,72.3398,72.3484,36747.0
2017-04-26 14:55:00,83.63,83.67,83.52,83.56,100561.0,72.3484,72.383,72.2533,72.2879,100561.0
2017-04-26 15:00:00,83.57,83.69,83.55,83.67,54512.0,72.2965,72.4003,72.2792,72.383,54512.0
2017-04-26 15:05:00,83.67,83.67,83.56,83.58,30603.0,72.383,72.383,72.2879,72.3052,30603.0
2017-04-26 15:10:00,83.58,83.69,83.46,83.63,69523.0,72.3052,72.4003,72.2014,72.3484,69523.0
2017-04-26 15:15:00,83.64,83.66,83.52,83.56,47446.0,72.3571,72.3744,72.2533,72.2879,47446.0
2017-04-26 15:20:00,83.57,83.58,83.4,83.46,41008.0,72.2965,72.3052,72.1494,72.2014,41008.0
2017-04-26 15:25:00,83.46,83.54,83.36,83.54,41062.0,72.2014,72.2706,72.1148,72.2706,41062.0
2017-04-26 15:30:00,83.56,83.59,83.47,83.52,92513.0,72.2879,72.3138,72.21,72.2533,92513.0
2017-04-26 15:35:00,83.52,83.53,83.32,83.32,85257.0,72.2533,72.2619,72.0802,72.0802,85257.0
2017-04-26 15:40:00,83.31,83.36,83.17,83.23,120965.0,72.0716,72.1148,71.9505,72.0024,120965.0
2017-04-26 15:45:00,83.23,83.25,83.08,83.09,105388.0,72.0024,72.0197,71.8726,71.8813,105388.0
2017-04-26 15:50:00,83.11,83.19,83.02,83.05,179991.0,71.8986,71.9678,71.8207,71.8467,179991.0
2017-04-26 15:55:00,83.05,83.22,83.01,83.07,294581.0,71.8467,71.9937,71.8121,71.864,294581.0
2017-04-27 09:30:00,83.2,83.56,83.1,83.12,60255.0,71.9764,72.2879,71.8899,71.9072,60255.0
2017-04-27 09:35:00,83.1,83.23,82.85,82.96,53401.0,71.8899,72.0024,71.6736,71.7688,53401.0
2017-04-27 09:40:00,82.96,83.19,82.9,83.14,42691.0,71.7688,71.9678,71.7169,71.9245,42691.0
2017-04-27 09:45:00,83.11,83.53,83.09,83.52,73405.0,71.8986,72.2619,71.8813,72.2533,73405.0
2017-04-27 09:50:00,83.49,83.62,83.38,83.43,56655.0,72.2273,72.3398,72.1321,72.1754,56655.0
2017-04-27 09:55:00,83.42,83.44,83.24,83.42,113698.0,72.1667,72.1841,72.011,72.1667,113698.0
2017-04-27 10:00:00,83.4,83.41,83.3,83.35,76088.0,72.1494,72.1581,72.0629,72.1062,76088.0
2017-04-27 10:05:00,83.37,83.37,83.09,83.1,62820.0,72.1235,72.1235,71.8813,71.8899,62820.0
2017-04-27 10:10:00,83.09,83.29,83.0,83.28,52867.0,71.8813,72.0543,71.8034,72.0456,52867.0
2017-04-27 10:15:00,83.28,83.35,83.19,83.27,68759.0,72.0456,72.1062,71.9678,72.037,68759.0
2017-04-27 10:20:00,83.27,83.42,83.27,83.34,59118.0,72.037,72.1667,72.037,72.0975,59118.0
2017-04-27 10:25:00,83.32,83.34,83.27,83.3,98580.0,72.0802,72.0975,72.037,72.0629,98580.0
2017-04-27 10:30:00,83.3,83.32,82.83,82.86,102394.0,72.0629,72.0802,71.6563,71.6823,102394.0
2017-04-27 10:35:00,82.86,82.98,82.81,82.98,38601.0,71.6823,71.7861,71.639,71.7861,38601.0
2017-04-27 10:40:00,82.97,83.0,82.89,82.91,62645.0,71.7775,71.8034,71.7082,71.7255,62645.0
2017-04-27 10:45:00,82.9,82.91,82.64,82.65,35192.0,71.7169,71.7255,71.492,71.5006,35192.0
2017-04-27 10:50:00,82.62,82.71,82.45,82.45,56338.0,71.4747,71.5525,71.3276,71.3276,56338.0
2017-04-27 10:55:00,82.47,82.75,82.4,82.75,38821.0,71.3449,71.5871,71.2843,71.5871,38821.0
2017-04-27 11:00:00,82.76,82.78,82.7,82.75,38816.0,71.5958,71.6131,71.5439,71.5871,38816.0
2017-04-27 11:05:00,82.75,82.8,82.72,82.76,42034.0,71.5871,71.6304,71.5612,71.5958,42034.0
2017-04-27 11:10:00,82.76,82.91,82.75,82.91,23019.0,71.5958,71.7255,71.5871,71.7255,23019.0
2017-04-27 11:15:00,82.91,83.0,82.85,82.99,28545.0,71.7255,71.8034,71.6736,71.7948,28545.0
2017-04-27 11:20:00,82.98,83.0,82.85,82.94,24388.0,71.7861,71.8034,71.6736,71.7515,24388.0
2017-04-27 11:25:00,82.96,83.0,82.82,82.86,25627.0,71.7688,71.8034,71.6477,71.6823,25627.0
2017-04-27 11:30:00,82.85,82.85,82.69,82.74,32815.0,71.6736,71.6736,71.5352,71.5785,32815.0
2017-04-27 11:35:00,82.74,82.75,82.53,82.54,25189.0,71.5785,71.5871,71.3968,71.4055,25189.0
2017-04-27 11:40:00,82.54,82.64,82.52,82.54,21112.0,71.4055,71.492,71.3882,71.4055,21112.0
2017-04-27 11:45:00,82.53,82.56,82.43,82.49,15831.0,71.3968,71.4228,71.3103,71.3622,15831.0
2017-04-27 11:50:00,82.47,82.49,82.35,82.47,25699.0,71.3449,71.3622,71.2411,71.3449,25699.0
2017-04-27 11:55:00,82.46,82.58,82.46,82.54,21268.0,71.3363,71.4401,71.3363,71.4055,21268.0
2017-04-27 12:00:00,82.53,82.7,82.52,82.68,22772.0,71.3968,71.5439,71.3882,71.5266,22772.0
2017-04-27 12:05:00,82.67,82.68,82.55,82.58,19530.0,71.5179,71.5266,71.4141,71.4401,19530.0
2017-04-27 12:10:00,82.59,82.66,82.57,82.62,19640.0,71.4487,71.5093,71.4314,71.4747,19640.0
2017-04-27 12:15:00,82.67,82.68,82.53,82.55,16033.0,71.5179,71.5266,71.3968,71.4141,16033.0
2017-04-27 12:20:00,82.54,82.54,82.45,82.48,22103.0,71.4055,71.4055,71.3276,71.3536,22103.0
2017-04-27 12:25:00,82.48,82.53,82.42,82.52,10775.0,71.3536,71.3968,71.3016,71.3882,10775.0
2017-04-27 12:30:00,82.53,82.62,82.51,82.56,25404.0,71.3968,71.4747,71.3795,71.4228,25404.0
2017-04-27 12:35:00,82.56,82.6,82.54,82.59,23960.0,71.4228,71.4574,71.4055,71.4487,23960.0
2017-04-27 12:40:00,82.59,82.7,82.59,82.67,14000.0,71.4487,71.5439,71.4487,71.5179,14000.0
2017-04-27 12:45:00,82.67,82.77,82.66,82.77,31797.0,71.5179,71.6044,71.5093,71.6044,31797.0
2017-04-27 12:50:00,82.78,82.9,82.75,82.89,27949.0,71.6131,71.7169,71.5871,71.7082,27949.0
2017-04-27 12:55:00,82.89,82.96,82.86,82.92,27468.0,71.7082,71.7688,71.6823,71.7342,27468.0
2017-04-27 13:00:00,82.9,82.9,82.71,82.81,31236.0,71.7169,71.7169,71.5525,71.639,31236.0
2017-04-27 13:05:00,82.8,82.85,82.79,82.83,17951.0,71.6304,71.6736,71.6217,71.6563,17951.0
2017-04-27 13:10:00,82.84,82.94,82.81,82.83,8975.0,71.665,71.7515,71.639,71.6563,8975.0
2017-04-27 13:15:00,82.83,82.85,82.78,82.81,8991.0,71.6563,71.6736,71.6131,71.639,8991.0
2017-04-27 13:20:00,82.79,82.88,82.74,82.86,12524.0,71.6217,71.6996,71.5785,71.6823,12524.0
2017-04-27 13:25:00,82.86,82.91,82.84,82.87,10620.0,71.6823,71.7255,71.665,71.6909,10620.0
2017-04-27 13:30:00,82.88,82.93,82.77,82.79,15102.0,71.6996,71.7428,71.6044,71.6217,15102.0
2017-04-27 13:35:00,82.77,82.83,82.75,82.79,13644.0,71.6044,71.6563,71.5871,71.6217,13644.0
2017-04-27 13:40:00,82.8,82.84,82.73,82.73,12181.0,71.6304,71.665,71.5698,71.5698,12181.0
2017-04-27 13:45:00,82.74,82.76,82.65,82.65,16709.0,71.5785,71.5958,71.5006,71.5006,16709.0
2017-04-27 13:50:00,82.65,82.79,82.64,82.77,29204.0,71.5006,71.6217,71.492,71.6044,29204.0
2017-04-27 13:55:00,82.77,82.83,82.75,82.77,14113.0,71.6044,71.6563,71.5871,71.6044,14113.0
2017-04-27 14:00:00,82.77,82.8,82.63,82.64,31239.0,71.6044,71.6304,71.4833,71.492,31239.0
2017-04-27 14:05:00,82.63,82.65,82.59,82.61,14732.0,71.4833,71.5006,71.4487,71.466,14732.0
2017-04-27 14:10:00,82.62,82.69,82.6,82.65,13475.0,71.4747,71.5352,71.4574,71.5006,13475.0
2017-04-27 14:15:00,82.66,82.76,82.66,82.75,15742.0,71.5093,71.5958,71.5093,71.5871,15742.0
2017-04-27 14:20:00,82.73,82.74,82.66,82.66,10848.0,71.5698,71.5785,71.5093,71.5093,10848.0
2017-04-27 14:25:00,82.66,82.73,82.63,82.71,10266.0,71.5093,71.5698,71.4833,71.5525,10266.0
2017-04-27 14:30:00,82.71,82.78,82.71,82.76,13199.0,71.5525,71.6131,71.5525,71.5958,13199.0
2017-04-27 14:35:00,82.76,82.78,82.74,82.75,8513.0,71.5958,71.6131,71.5785,71.5871,8513.0
2017-04-27 14:40:00,82.76,82.77,82.7,82.75,8767.0,71.5958,71.6044,71.5439,71.5871,8767.0
2017-04-27 14:45:00,82.76,82.79,82.72,82.74,10620.0,71.5958,71.6217,71.5612,71.5785,10620.0
2017-04-27 14:50:00,82.75,82.75,82.63,82.7,17675.0,71.5871,71.5871,71.4833,71.5439,17675.0
2017-04-27 14:55:00,82.71,82.75,82.68,82.71,12042.0,71.5525,71.5871,71.5266,71.5525,12042.0
2017-04-27 15:00:00,82.71,82.71,82.53,82.53,16556.0,71.5525,71.5525,71.3968,71.3968,16556.0
2017-04-27 15:05:00,82.53,82.57,82.51,82.51,30716.0,71.3968,71.4314,71.3795,71.3795,30716.0
2017-04-27 15:10:00,82.51,82.61,82.51,82.6,27723.0,71.3795,71.466,71.3795,71.4574,27723.0
2017-04-27 15:15:00,82.6,82.65,82.59,82.62,20661.0,71.4574,71.5006,71.4487,71.4747,20661.0
2017-04-27 15:20:00,82.62,82.64,82.56,82.56,27818.0,71.4747,71.492,71.4228,71.4228,27818.0
2017-04-27 15:25:00,82.56,82.56,82.49,82.54,29684.0,71.4228,71.4228,71.3622,71.4055,29684.0
2017-04-27 15:30:00,82.54,82.55,82.48,82.5,35975.0,71.4055,71.4141,71.3536,71.3709,35975.0
2017-04-27 15:35:00,82.51,82.51,82.42,82.48,46209.0,71.3795,71.3795,71.3016,71.3536,46209.0
2017-04-27 15:40:00,82.48,82.55,82.46,82.46,50199.0,71.3536,71.4141,71.3363,71.3363,50199.0
2017-04-27 15:45:00,82.47,82.49,82.39,82.4,80508.0,71.3449,71.3622,71.2757,71.2843,80508.0
2017-04-27 15:50:00,82.4,82.4,82.3,82.33,179487.0,71.2843,71.2843,71.1978,71.2238,179487.0
2017-04-27 15:55:00,82.33,82.33,82.26,82.32,238808.0,71.2238,71.2238,71.1632,71.2151,238808.0
2017-04-28 09:30:00,81.43,81.56,81.0,81.45,166978.0,70.4452,70.5577,70.0732,70.4625,166978.0
2017-04-28 09:35:00,81.45,81.49,81.11,81.22,100047.0,70.4625,70.4971,70.1684,70.2635,100047.0
2017-04-28 09:40:00,81.22,81.59,81.18,81.55,101158.0,70.2635,70.5836,70.2289,70.549,101158.0
2017-04-28 09:45:00,81.46,81.62,81.4,81.62,61971.0,70.4711,70.6096,70.4192,70.6096,61971.0
2017-04-28 09:50:00,81.62,81.81,81.59,81.77,43803.0,70.6096,70.7739,70.5836,70.7393,43803.0
2017-04-28 09:55:00,81.77,82.02,81.77,82.02,62942.0,70.7393,70.9556,70.7393,70.9556,62942.0
2017-04-28 10:00:00,82.01,82.17,81.95,81.98,133666.0,70.947,71.0854,70.895,70.921,133666.0
2017-04-28 10:05:00,81.98,81.99,81.79,81.89,41687.0,70.921,70.9297,70.7566,70.8431,41687.0
2017-04-28 10:10:00,81.91,81.95,81.73,81.81,180527.0,70.8604,70.895,70.7047,70.7739,180527.0
2017-04-28 10:15:00,81.81,81.87,81.41,81.42,40274.0,70.7739,70.8258,70.4279,70.4365,40274.0
2017-04-28 10:20:00,81.4,81.44,81.18,81.24,57785.0,70.4192,70.4538,70.2289,70.2808,57785.0
2017-04-28 10:25:00,81.25,81.48,81.23,81.48,85876.0,70.2895,70.4885,70.2722,70.4885,85876.0
2017-04-28 10:30:00,81.48,81.52,81.4,81.42,70720.0,70.4885,70.5231,70.4192,70.4365,70720.0
2017-04-28 10:35:00,81.42,81.56,81.41,81.48,38539.0,70.4365,70.5577,70.4279,70.4885,38539.0
2017-04-28 10:40:00,81.48,81.58,81.39,81.4,47340.0,70.4885,70.575,70.4106,70.4192,47340.0
2017-04-28 10:45:00,81.4,81.4,81.09,81.1,41659.0,70.4192,70.4192,70.1511,70.1597,41659.0
2017-04-28 10:50:00,81.11,81.18,81.02,81.13,86607.0,70.1684,70.2289,70.0905,70.1857,86607.0
2017-04-28 10:55:00,81.14,81.14,81.01,81.09,41742.0,70.1943,70.1943,70.0819,70.1511,41742.0
2017-04-28 11:00:00,81.11,81.19,81.07,81.13,38727.0,70.1684,70.2376,70.1338,70.1857,38727.0
2017-04-28 11:05:00,81.13,81.18,80.96,80.96,72376.0,70.1857,70.2289,70.0386,70.0386,72376.0
2017-04-28 11:10:00,80.96,81.02,80.69,80.71,89927.0,70.0386,70.0905,69.805,69.8223,89927.0
2017-04-28 11:15:00,80.71,80.96,80.7,80.86,63712.0,69.8223,70.0386,69.8137,69.9521,63712.0
2017-04-28 11:20:00,80.88,80.94,80.74,80.77,73150.0,69.9694,70.0213,69.8483,69.8742,73150.0
2017-04-28 11:25:00,80.79,80.89,80.77,80.8,61076.0,69.8915,69.978,69.8742,69.9002,61076.0
2017-04-28 11:30:00,80.8,80.88,80.52,80.54,69715.0,69.9002,69.9694,69.658,69.6753,69715.0
2017-04-28 11:35:00,80.54,80.56,80.4,80.43,94465.0,69.6753,69.6926,69.5541,69.5801,94465.0
2017-04-28 11:40:00,80.45,80.5,80.23,80.24,55758.0,69.5974,69.6407,69.4071,69.4157,55758.0
2017-04-28 11:45:00,80.25,80.48,80.2,80.28,90883.0,69.4244,69.6234,69.3811,69.4503,90883.0
2017-04-28 11:50:00,80.28,80.44,80.27,80.31,54291.0,69.4503,69.5887,69.4417,69.4763,54291.0
2017-04-28 11:55:00,80.31,80.34,80.23,80.28,30589.0,69.4763,69.5022,69.4071,69.4503,30589.0
2017-04-28 12:00:00,80.29,80.54,80.28,80.54,38281.0,69.459,69.6753,69.4503,69.6753,38281.0
2017-04-28 12:05:00,80.53,80.57,80.49,80.51,39385.0,69.6666,69.7012,69.632,69.6493,39385.0
2017-04-28 12:10:00,80.52,80.53,80.39,80.4,51455.0,69.658,69.6666,69.5455,69.5541,51455.0
2017-04-28 12:15:00,80.39,80.47,80.35,80.43,33661.0,69.5455,69.6147,69.5109,69.5801,33661.0
2017-04-28 12:20:00,80.43,80.51,80.31,80.46,73982.0,69.5801,69.6493,69.4763,69.606,73982.0
2017-04-28 12:25:00,80.46,80.47,80.38,80.4,21017.0,69.606,69.6147,69.5368,69.5541,21017.0
2017-04-28 12:30:00,80.42,80.47,80.28,80.43,49047.0,69.5714,69.6147,69.4503,69.5801,49047.0
2017-04-28 12:35:00,80.42,80.43,80.27,80.3,49960.0,69.5714,69.5801,69.4417,69.4676,49960.0
2017-04-28 12:40:00,80.3,80.35,80.28,80.3,47999.0,69.4676,69.5109,69.4503,69.4676,47999.0
2017-04-28 12:45:00,80.3,80.36,80.24,80.33,55388.0,69.4676,69.5195,69.4157,69.4936,55388.0
2017-04-28 12:50:00,80.33,80.34,80.16,80.16,39530.0,69.4936,69.5022,69.3465,69.3465,39530.0
2017-04-28 12:55:00,80.15,80.33,80.11,80.31,54668.0,69.3379,69.4936,69.3033,69.4763,54668.0
2017-04-28 13:00:00,80.33,80.33,80.23,80.31,43297.0,69.4936,69.4936,69.4071,69.4763,43297.0
2017-04-28 13:05:00,80.31,80.31,80.07,80.08,54713.0,69.4763,69.4763,69.2687,69.2773,54713.0
2017-04-28 13:10:00,80.09,80.14,80.0,80.0,76883.0,69.286,69.3292,69.2081,69.2081,76883.0
2017-04-28 13:15:00,80.0,80.1,79.93,79.96,57763.0,69.2081,69.2946,69.1475,69.1735,57763.0
2017-04-28 13:20:00,79.94,80.12,79.91,80.08,93732.0,69.1562,69.3119,69.1302,69.2773,93732.0
2017-04-28 13:25:00,80.09,80.2,80.07,80.09,66286.0,69.286,69.3811,69.2687,69.286,66286.0
2017-04-28 13:30:00,80.1,80.25,80.09,80.2,41964.0,69.2946,69.4244,69.286,69.3811,41964.0
2017-04-28 13:35:00,80.2,80.2,80.06,80.07,39103.0,69.3811,69.3811,69.26,69.2687,39103.0
2017-04-28 13:40:00,80.09,80.11,79.99,80.06,38056.0,69.286,69.3033,69.1995,69.26,38056.0
2017-04-28 13:45:00,80.06,80.08,79.96,80.05,81287.0,69.26,69.2773,69.1735,69.2514,81287.0
2017-04-28 13:50:00,80.06,80.19,80.04,80.17,63700.0,69.26,69.3725,69.2427,69.3552,63700.0
2017-04-28 13:55:00,80.18,80.19,80.14,80.16,70992.0,69.3638,69.3725,69.3292,69.3465,70992.0
2017-04-28 14:00:00,80.16,80.17,80.06,80.17,32341.0,69.3465,69.3552,69.26,69.3552,32341.0
2017-04-28 14:05:00,80.17,80.2,80.11,80.15,40419.0,69.3552,69.3811,69.3033,69.3379,40419.0
2017-04-28 14:10:00,80.14,80.21,80.09,80.11,42030.0,69.3292,69.3898,69.286,69.3033,42030.0
2017-04-28 14:15:00,80.11,80.12,80.01,80.06,30758.0,69.3033,69.3119,69.2168,69.26,30758.0
2017-04-28 14:20:00,80.05,80.08,80.03,80.06,32665.0,69.2514,69.2773,69.2341,69.26,32665.0
2017-04-28 14:25:00,80.06,80.08,79.98,80.02,101255.0,69.26,69.2773,69.1908,69.2254,101255.0
2017-04-28 14:30:00,80.01,80.06,79.99,80.04,32367.0,69.2168,69.26,69.1995,69.2427,32367.0
2017-04-28 14:35:00,80.02,80.06,79.99,80.02,38640.0,69.2254,69.26,69.1995,69.2254,38640.0
2017-04-28 14:40:00,80.04,80.09,80.0,80.05,36817.0,69.2427,69.286,69.2081,69.2514,36817.0
2017-04-28 14:45:00,80.05,80.08,80.03,80.04,36466.0,69.2514,69.2773,69.2341,69.2427,36466.0
2017-04-28 14:50:00,80.04,80.1,80.04,80.09,42041.0,69.2427,69.2946,69.2427,69.286,42041.0
2017-04-28 14:55:00,80.1,80.12,80.06,80.06,49422.0,69.2946,69.3119,69.26,69.26,49422.0
2017-04-28 15:00:00,80.07,80.14,80.05,80.12,47043.0,69.2687,69.3292,69.2514,69.3119,47043.0
2017-04-28 15:05:00,80.12,80.14,80.1,80.13,52611.0,69.3119,69.3292,69.2946,69.3206,52611.0
2017-04-28 15:10:00,80.14,80.2,80.1,80.19,88233.0,69.3292,69.3811,69.2946,69.3725,88233.0
2017-04-28 15:15:00,80.18,80.2,80.15,80.19,80045.0,69.3638,69.3811,69.3379,69.3725,80045.0
2017-04-28 15:20:00,80.19,80.19,80.14,80.16,43122.0,69.3725,69.3725,69.3292,69.3465,43122.0
2017-04-28 15:25:00,80.17,80.19,80.12,80.14,60351.0,69.3552,69.3725,69.3119,69.3292,60351.0
2017-04-28 15:30:00,80.14,80.23,80.06,80.23,104808.0,69.3292,69.4071,69.26,69.4071,104808.0
2017-04-28 15:35:00,80.23,80.24,80.16,80.17,85159.0,69.4071,69.4157,69.3465,69.3552,85159.0
2017-04-28 15:40:00,80.17,80.33,80.15,80.23,97486.0,69.3552,69.4936,69.3379,69.4071,97486.0
2017-04-28 15:45:00,80.23,80.27,80.14,80.23,139230.0,69.4071,69.4417,69.3292,69.4071,139230.0
2017-04-28 15:50:00,80.24,80.38,80.23,80.37,140515.0,69.4157,69.5368,69.4071,69.5282,140515.0
2017-04-28 15:55:00,80.37,80.42,80.35,80.36,283581.0,69.5282,69.5714,69.5109,69.5195,283581.0
2017-05-01 09:30:00,81.17,81.89,81.17,81.49,114698.0,70.2203,70.8431,70.2203,70.4971,114698.0
2017-05-01 09:35:00,81.52,81.52,81.3,81.41,65932.0,70.5231,70.5231,70.3327,70.4279,65932.0
2017-05-01 09:40:00,81.5,81.61,81.32,81.36,83424.0,70.5058,70.6009,70.35,70.3846,83424.0
2017-05-01 09:45:00,81.36,81.36,80.94,80.94,30562.0,70.3846,70.3846,70.0213,70.0213,30562.0
2017-05-01 09:50:00,80.91,81.03,80.85,80.88,24102.0,69.9953,70.0992,69.9434,69.9694,24102.0
2017-05-01 09:55:00,80.86,81.05,80.78,81.01,24816.0,69.9521,70.1165,69.8829,70.0819,24816.0
2017-05-01 10:00:00,80.99,81.02,80.86,80.9,30312.0,70.0646,70.0905,69.9521,69.9867,30312.0
2017-05-01 10:05:00,80.9,81.02,80.87,80.96,37778.0,69.9867,70.0905,69.9607,70.0386,37778.0
2017-05-01 10:10:00,80.95,80.95,80.82,80.86,32332.0,70.0299,70.0299,69.9175,69.9521,32332.0
2017-05-01 10:15:00,80.86,81.16,80.86,81.16,66499.0,69.9521,70.2116,69.9521,70.2116,66499.0
2017-05-01 10:20:00,81.16,81.16,81.04,81.09,35192.0,70.2116,70.2116,70.1078,70.1511,35192.0
2017-05-01 10:25:00,81.09,81.4,81.09,81.2,48094.0,70.1511,70.4192,70.1511,70.2462,48094.0
2017-05-01 10:30:00,81.2,81.39,81.19,81.39,48280.0,70.2462,70.4106,70.2376,70.4106,48280.0
2017-05-01 10:35:00,81.37,81.46,81.31,81.45,36199.0,70.3933,70.4711,70.3414,70.4625,36199.0
2017-05-01 10:40:00,81.47,81.5,81.38,81.49,42314.0,70.4798,70.5058,70.4019,70.4971,42314.0
2017-05-01 10:45:00,81.49,81.56,81.42,81.5,70364.0,70.4971,70.5577,70.4365,70.5058,70364.0
2017-05-01 10:50:00,81.51,81.53,81.41,81.46,35987.0,70.5144,70.5317,70.4279,70.4711,35987.0
2017-05-01 10:55:00,81.46,81.5,81.4,81.45,22205.0,70.4711,70.5058,70.4192,70.4625,22205.0
2017-05-01 11:00:00,81.46,81.59,81.45,81.59,27169.0,70.4711,70.5836,70.4625,70.5836,27169.0
2017-05-01 11:05:00,81.6,81.61,81.49,81.51,23039.0,70.5923,70.6009,70.4971,70.5144,23039.0
2017-05-01 11:10:00,81.51,81.62,81.47,81.6,22459.0,70.5144,70.6096,70.4798,70.5923,22459.0
2017-05-01 11:15:00,81.61,81.65,81.55,81.58,27669.0,70.6009,70.6355,70.549,70.575,27669.0
2017-05-01 11:20:00,81.56,81.57,81.5,81.5,13285.0,70.5577,70.5663,70.5058,70.5058,13285.0
2017-05-01 11:25:00,81.51,81.6,81.45,81.47,22124.0,70.5144,70.5923,70.4625,70.4798,22124.0
2017-05-01 11:30:00,81.48,81.56,81.46,81.49,31058.0,70.4885,70.5577,70.4711,70.4971,31058.0
2017-05-01 11:35:00,81.48,81.55,81.41,81.53,35726.0,70.4885,70.549,70.4279,70.5317,35726.0
2017-05-01 11:40:00,81.56,81.61,81.5,81.54,48710.0,70.5577,70.6009,70.5058,70.5404,48710.0
2017-05-01 11:45:00,81.54,81.61,81.48,81.5,27578.0,70.5404,70.6009,70.4885,70.5058,27578.0
2017-05-01 11:50:00,81.49,81.53,81.35,81.36,51298.0,70.4971,70.5317,70.376,70.3846,51298.0
2017-05-01 11:55:00,81.37,81.43,81.35,81.37,26082.0,70.3933,70.4452,70.376,70.3933,26082.0
2017-05-01 12:00:00,81.38,81.47,81.3,81.44,40391.0,70.4019,70.4798,70.3327,70.4538,40391.0
2017-05-01 12:05:00,81.44,81.5,81.42,81.47,24257.0,70.4538,70.5058,70.4365,70.4798,24257.0
2017-05-01 12:10:00,81.47,81.48,81.36,81.38,24010.0,70.4798,70.4885,70.3846,70.4019,24010.0
2017-05-01 12:15:00,81.36,81.42,81.28,81.38,26462.0,70.3846,70.4365,70.3154,70.4019,26462.0
2017-05-01 12:20:00,81.38,81.39,81.32,81.38,14543.0,70.4019,70.4106,70.35,70.4019,14543.0
2017-05-01 12:25:00,81.37,81.45,81.36,81.38,28384.0,70.3933,70.4625,70.3846,70.4019,28384.0
2017-05-01 12:30:00,81.4,81.44,81.38,81.42,6566.0,70.4192,70.4538,70.4019,70.4365,6566.0
2017-05-01 12:35:00,81.44,81.46,81.41,81.42,11526.0,70.4538,70.4711,70.4279,70.4365,11526.0
2017-05-01 12:40:00,81.41,81.42,81.36,81.42,11052.0,70.4279,70.4365,70.3846,70.4365,11052.0
2017-05-01 12:45:00,81.41,81.45,81.34,81.34,13964.0,70.4279,70.4625,70.3673,70.3673,13964.0
2017-05-01 12:50:00,81.35,81.39,80.76,81.11,80537.0,70.376,70.4106,69.8656,70.1684,80537.0
2017-05-01 12:55:00,81.1,81.32,81.1,81.25,20417.0,70.1597,70.35,70.1597,70.2895,20417.0
2017-05-01 13:00:00,81.24,81.29,81.13,81.25,22793.0,70.2808,70.3241,70.1857,70.2895,22793.0
2017-05-01 13:05:00,81.25,81.35,81.24,81.32,14209.0,70.2895,70.376,70.2808,70.35,14209.0
2017-05-01 13:10:00,81.31,81.36,81.23,81.35,14414.0,70.3414,70.3846,70.2722,70.376,14414.0
2017-05-01 13:15:00,81.34,81.45,81.29,81.45,18850.0,70.3673,70.4625,70.3241,70.4625,18850.0
2017-05-01 13:20:00,81.44,81.47,81.4,81.47,25170.0,70.4538,70.4798,70.4192,70.4798,25170.0
2017-05-01 13:25:00,81.46,81.54,81.44,81.47,16483.0,70.4711,70.5404,70.4538,70.4798,16483.0
2017-05-01 13:30:00,81.48,81.49,81.42,81.43,35966.0,70.4885,70.4971,70.4365,70.4452,35966.0
2017-05-01 13:35:00,81.43,81.45,81.32,81.33,19264.0,70.4452,70.4625,70.35,70.3587,19264.0
2017-05-01 13:40:00,81.35,81.46,81.31,81.46,15725.0,70.376,70.4711,70.3414,70.4711,15725.0
2017-05-01 13:45:00,81.47,81.54,81.43,81.51,20622.0,70.4798,70.5404,70.4452,70.5144,20622.0
2017-05-01 13:50:00,81.53,81.59,81.5,81.57,15301.0,70.5317,70.5836,70.5058,70.5663,15301.0
2017-05-01 13:55:00,81.58,81.69,81.57,81.69,21760.0,70.575,70.6701,70.5663,70.6701,21760.0
2017-05-01 14:00:00,81.73,81.84,81.73,81.78,21747.0,70.7047,70.7999,70.7047,70.748,21747.0
2017-05-01 14:05:00,81.8,81.8,81.7,81.74,14754.0,70.7653,70.7653,70.6788,70.7134,14754.0
2017-05-01 14:10:00,81.74,81.9,81.72,81.9,22163.0,70.7134,70.8518,70.6961,70.8518,22163.0
2017-05-01 14:15:00,81.92,81.96,81.89,81.96,37215.0,70.8691,70.9037,70.8431,70.9037,37215.0
2017-05-01 14:20:00,81.95,81.97,81.92,81.92,34541.0,70.895,70.9124,70.8691,70.8691,34541.0
2017-05-01 14:25:00,81.93,81.99,81.92,81.97,27192.0,70.8777,70.9297,70.8691,70.9124,27192.0
2017-05-01 14:30:00,81.96,81.97,81.92,81.95,46708.0,70.9037,70.9124,70.8691,70.895,46708.0
2017-05-01 14:35:00,81.94,81.99,81.91,81.96,31440.0,70.8864,70.9297,70.8604,70.9037,31440.0
2017-05-01 14:40:00,81.96,81.96,81.84,81.85,38069.0,70.9037,70.9037,70.7999,70.8085,38069.0
2017-05-01 14:45:00,81.84,81.85,81.78,81.81,17810.0,70.7999,70.8085,70.748,70.7739,17810.0
2017-05-01 14:50:00,81.81,81.88,81.79,81.82,17651.0,70.7739,70.8345,70.7566,70.7826,17651.0
2017-05-01 14:55:00,81.81,81.93,81.8,81.93,22691.0,70.7739,70.8777,70.7653,70.8777,22691.0
2017-05-01 15:00:00,81.93,81.96,81.84,81.85,39713.0,70.8777,70.9037,70.7999,70.8085,39713.0
2017-05-01 15:05:00,81.84,81.84,81.73,81.74,28190.0,70.7999,70.7999,70.7047,70.7134,28190.0
2017-05-01 15:10:00,81.75,81.76,81.69,81.73,59616.0,70.722,70.7307,70.6701,70.7047,59616.0
2017-05-01 15:15:00,81.72,81.73,81.7,81.72,58826.0,70.6961,70.7047,70.6788,70.6961,58826.0
2017-05-01 15:20:00,81.7,81.71,81.68,81.69,44737.0,70.6788,70.6874,70.6615,70.6701,44737.0
2017-05-01 15:25:00,81.69,81.75,81.65,81.74,46054.0,70.6701,70.722,70.6355,70.7134,46054.0
2017-05-01 15:30:00,81.74,81.86,81.74,81.82,59778.0,70.7134,70.8172,70.7134,70.7826,59778.0
2017-05-01 15:35:00,81.82,81.84,81.7,81.7,46937.0,70.7826,70.7999,70.6788,70.6788,46937.0
2017-05-01 15:40:00,81.7,81.84,81.7,81.8,52773.0,70.6788,70.7999,70.6788,70.7653,52773.0
2017-05-01 15:45:00,81.81,81.81,81.69,81.7,80097.0,70.7739,70.7739,70.6701,70.6788,80097.0
2017-05-01 15:50:00,81.69,81.76,81.65,81.66,101246.0,70.6701,70.7307,70.6355,70.6442,101246.0
2017-05-01 15:55:00,81.67,81.69,81.55,81.59,158175.0,70.6528,70.6701,70.549,70.5836,158175.0
2017-05-02 09:30:00,81.58,81.88,81.47,81.88,26498.0,70.575,70.8345,70.4798,70.8345,26498.0
2017-05-02 09:35:00,81.89,81.93,81.75,81.93,30919.0,70.8431,70.8777,70.722,70.8777,30919.0
2017-05-02 09:40:00,81.9,81.94,81.77,81.85,30992.0,70.8518,70.8864,70.7393,70.8085,30992.0
2017-05-02 09:45:00,81.88,81.88,81.55,81.76,86810.0,70.8345,70.8345,70.549,70.7307,86810.0
2017-05-02 09:50:00,81.76,81.91,81.72,81.77,46347.0,70.7307,70.8604,70.6961,70.7393,46347.0
2017-05-02 09:55:00,81.77,81.91,81.59,81.6,59251.0,70.7393,70.8604,70.5836,70.5923,59251.0
2017-05-02 10:00:00,81.59,81.66,81.46,81.51,34066.0,70.5836,70.6442,70.4711,70.5144,34066.0
2017-05-02 10:05:00,81.53,81.67,81.39,81.4,37500.0,70.5317,70.6528,70.4106,70.4192,37500.0
2017-05-02 10:10:00,81.36,81.46,81.26,81.44,40526.0,70.3846,70.4711,70.2981,70.4538,40526.0
2017-05-02 10:15:00,81.43,81.62,81.42,81.56,19208.0,70.4452,70.6096,70.4365,70.5577,19208.0
2017-05-02 10:20:00,81.58,81.58,81.39,81.46,52663.0,70.575,70.575,70.4106,70.4711,52663.0
2017-05-02 10:25:00,81.47,81.48,81.26,81.31,21845.0,70.4798,70.4885,70.2981,70.3414,21845.0
2017-05-02 10:30:00,81.3,81.45,81.22,81.23,25685.0,70.3327,70.4625,70.2635,70.2722,25685.0
2017-05-02 10:35:00,81.22,81.23,81.0,81.01,28985.0,70.2635,70.2722,70.0732,70.0819,28985.0
2017-05-02 10:40:00,80.98,81.13,80.97,81.12,19339.0,70.0559,70.1857,70.0473,70.177,19339.0
2017-05-02 10:45:00,81.14,81.2,81.05,81.19,19146.0,70.1943,70.2462,70.1165,70.2376,19146.0
2017-05-02 10:50:00,81.15,81.46,81.11,81.42,45127.0,70.203,70.4711,70.1684,70.4365,45127.0
2017-05-02 10:55:00,81.41,81.53,81.38,81.52,49316.0,70.4279,70.5317,70.4019,70.5231,49316.0
2017-05-02 11:00:00,81.51,81.63,81.51,81.62,28668.0,70.5144,70.6182,70.5144,70.6096,28668.0
2017-05-02 11:05:00,81.63,81.66,81.58,81.65,46390.0,70.6182,70.6442,70.575,70.6355,46390.0
2017-05-02 11:10:00,81.66,81.75,81.64,81.68,33932.0,70.6442,70.722,70.6269,70.6615,33932.0
2017-05-02 11:15:00,81.69,81.94,81.65,81.92,47381.0,70.6701,70.8864,70.6355,70.8691,47381.0
2017-05-02 11:20:00,81.92,82.04,81.9,81.91,27803.0,70.8691,70.9729,70.8518,70.8604,27803.0
2017-05-02 11:25:00,81.91,81.99,81.87,81.95,16598.0,70.8604,70.9297,70.8258,70.895,16598.0
2017-05-02 11:30:00,81.95,82.03,81.9,82.02,30527.0,70.895,70.9643,70.8518,70.9556,30527.0
2017-05-02 11:35:00,82.03,82.09,81.93,81.96,47316.0,70.9643,71.0162,70.8777,70.9037,47316.0
2017-05-02 11:40:00,81.95,82.01,81.92,81.92,13999.0,70.895,70.947,70.8691,70.8691,13999.0
2017-05-02 11:45:00,81.91,81.91,81.81,81.83,10916.0,70.8604,70.8604,70.7739,70.7912,10916.0
2017-05-02 11:50:00,81.83,81.87,81.77,81.83,17085.0,70.7912,70.8258,70.7393,70.7912,17085.0
2017-05-02 11:55:00,81.81,81.88,81.78,81.84,16568.0,70.7739,70.8345,70.748,70.7999,16568.0
2017-05-02 12:00:00,81.84,82.02,81.81,81.98,25270.0,70.7999,70.9556,70.7739,70.921,25270.0
2017-05-02 12:05:00,81.97,82.08,81.96,81.97,16010.0,70.9124,71.0075,70.9037,70.9124,16010.0
2017-05-02 12:10:00,81.96,81.98,81.91,81.93,7463.0,70.9037,70.921,70.8604,70.8777,7463.0
2017-05-02 12:15:00,81.93,81.99,81.9,81.94,15837.0,70.8777,70.9297,70.8518,70.8864,15837.0
2017-05-02 12:20:00,81.94,81.96,81.88,81.93,12126.0,70.8864,70.9037,70.8345,70.8777,12126.0
2017-05-02 12:25:00,81.93,81.93,81.85,81.89,8294.0,70.8777,70.8777,70.8085,70.8431,8294.0
2017-05-02 12:30:00,81.89,82.03,81.88,81.98,15694.0,70.8431,70.9643,70.8345,70.921,15694.0
2017-05-02 12:35:00,81.99,82.07,81.94,82.07,13602.0,70.9297,70.9989,70.8864,70.9989,13602.0
2017-05-02 12:40:00,82.06,82.11,82.03,82.07,28600.0,70.9902,71.0335,70.9643,70.9989,28600.0
2017-05-02 12:45:00,82.06,82.2,82.0,82.19,20481.0,70.9902,71.1113,70.9383,71.1027,20481.0
2017-05-02 12:50:00,82.18,82.23,82.13,82.22,23986.0,71.094,71.1373,71.0508,71.1286,23986.0
2017-05-02 12:55:00,82.21,82.31,82.17,82.3,33403.0,71.12,71.2065,71.0854,71.1978,33403.0
2017-05-02 13:00:00,82.31,82.31,82.17,82.2,37154.0,71.2065,71.2065,71.0854,71.1113,37154.0
2017-05-02 13:05:00,82.18,82.24,82.07,82.08,19510.0,71.094,71.1459,70.9989,71.0075,19510.0
2017-05-02 13:10:00,82.06,82.06,81.96,82.02,9932.0,70.9902,70.9902,70.9037,70.9556,9932.0
2017-05-02 13:15:00,82.01,82.16,82.01,82.15,17961.0,70.947,71.0767,70.947,71.0681,17961.0
2017-05-02 13:20:00,82.14,82.14,81.95,81.96,11056.0,71.0594,71.0594,70.895,70.9037,11056.0
2017-05-02 13:25:00,81.97,82.05,81.96,82.02,14368.0,70.9124,70.9816,70.9037,70.9556,14368.0
2017-05-02 13:30:00,82.01,82.09,82.0,82.09,10608.0,70.947,71.0162,70.9383,71.0162,10608.0
2017-05-02 13:35:00,82.07,82.11,82.05,82.09,12193.0,70.9989,71.0335,70.9816,71.0162,12193.0
2017-05-02 13:40:00,82.1,82.13,82.05,82.13,15461.0,71.0248,71.0508,70.9816,71.0508,15461.0
2017-05-02 13:45:00,82.12,82.12,82.05,82.1,19810.0,71.0421,71.0421,70.9816,71.0248,19810.0
2017-05-02 13:50:00,82.11,82.13,82.07,82.12,40523.0,71.0335,71.0508,70.9989,71.0421,40523.0
2017-05-02 13:55:00,82.13,82.15,82.07,82.12,35838.0,71.0508,71.0681,70.9989,71.0421,35838.0
2017-05-02 14:00:00,82.11,82.18,82.08,82.17,22862.0,71.0335,71.094,71.0075,71.0854,22862.0
2017-05-02 14:05:00,82.18,82.25,82.13,82.19,15335.0,71.094,71.1546,71.0508,71.1027,15335.0
2017-05-02 14:10:00,82.18,82.29,82.18,82.27,25106.0,71.094,71.1892,71.094,71.1719,25106.0
2017-05-02 14:15:00,82.25,82.31,82.23,82.31,32137.0,71.1546,71.2065,71.1373,71.2065,32137.0
2017-05-02 14:20:00,82.3,82.33,82.29,82.32,29939.0,71.1978,71.2238,71.1892,71.2151,29939.0
2017-05-02 14:25:00,82.32,82.33,82.19,82.24,29617.0,71.2151,71.2238,71.1027,71.1459,29617.0
2017-05-02 14:30:00,82.23,82.29,82.19,82.22,21465.0,71.1373,71.1892,71.1027,71.1286,21465.0
2017-05-02 14:35:00,82.22,82.23,82.15,82.19,16540.0,71.1286,71.1373,71.0681,71.1027,16540.0
2017-05-02 14:40:00,82.2,82.29,82.18,82.27,24157.0,71.1113,71.1892,71.094,71.1719,24157.0
2017-05-02 14:45:00,82.27,82.37,82.27,82.28,23861.0,71.1719,71.2584,71.1719,71.1805,23861.0
2017-05-02 14:50:00,82.29,82.32,82.22,82.23,13611.0,71.1892,71.2151,71.1286,71.1373,13611.0
2017-05-02 14:55:00,82.23,82.28,82.21,82.25,14396.0,71.1373,71.1805,71.12,71.1546,14396.0
2017-05-02 15:00:00,82.25,82.29,82.21,82.26,14226.0,71.1546,71.1892,71.12,71.1632,14226.0
2017-05-02 15:05:00,82.25,82.26,82.18,82.18,24246.0,71.1546,71.1632,71.094,71.094,24246.0
2017-05-02 15:10:00,82.17,82.3,82.17,82.29,17692.0,71.0854,71.1978,71.0854,71.1892,17692.0
2017-05-02 15:15:00,82.29,82.31,82.27,82.29,15895.0,71.1892,71.2065,71.1719,71.1892,15895.0
2017-05-02 15:20:00,82.3,82.36,82.28,82.33,75686.0,71.1978,71.2497,71.1805,71.2238,75686.0
2017-05-02 15:25:00,82.34,82.34,82.28,82.28,20440.0,71.2324,71.2324,71.1805,71.1805,20440.0
2017-05-02 15:30:00,82.28,82.28,82.17,82.17,39913.0,71.1805,71.1805,71.0854,71.0854,39913.0
2017-05-02 15:35:00,82.18,82.19,82.04,82.18,58704.0,71.094,71.1027,70.9729,71.094,58704.0
2017-05-02 15:40:00,82.18,82.3,82.18,82.3,54433.0,71.094,71.1978,71.094,71.1978,54433.0
2017-05-02 15:45:00,82.28,82.29,82.2,82.23,57028.0,71.1805,71.1892,71.1113,71.1373,57028.0
2017-05-02 15:50:00,82.23,82.33,82.23,82.29,84388.0,71.1373,71.2238,71.1373,71.1892,84388.0
2017-05-02 15:55:00,82.29,82.47,82.29,82.43,214824.0,71.1892,71.3449,71.1892,71.3103,214824.0
2017-05-03 09:30:00,82.08,82.14,81.78,82.07,40772.0,71.0075,71.0594,70.748,70.9989,40772.0
2017-05-03 09:35:00,82.02,82.44,82.02,82.38,37689.0,70.9556,71.3189,70.9556,71.267,37689.0
2017-05-03 09:40:00,82.44,82.61,82.41,82.61,38183.0,71.3189,71.466,71.293,71.466,38183.0
2017-05-03 09:45:00,82.6,82.82,82.58,82.72,29809.0,71.4574,71.6477,71.4401,71.5612,29809.0
2017-05-03 09:50:00,82.66,82.8,82.66,82.68,29607.0,71.5093,71.6304,71.5093,71.5266,29607.0
2017-05-03 09:55:00,82.68,82.74,82.49,82.59,36301.0,71.5266,71.5785,71.3622,71.4487,36301.0
2017-05-03 10:00:00,82.59,82.82,82.45,82.73,87048.0,71.4487,71.6477,71.3276,71.5698,87048.0
2017-05-03 10:05:00,82.7,82.75,82.54,82.56,41395.0,71.5439,71.5871,71.4055,71.4228,41395.0
2017-05-03 10:10:00,82.55,82.63,82.48,82.53,23754.0,71.4141,71.4833,71.3536,71.3968,23754.0
2017-05-03 10:15:00,82.58,82.76,82.57,82.75,25424.0,71.4401,71.5958,71.4314,71.5871,25424.0
2017-05-03 10:20:00,82.73,82.76,82.64,82.76,8561.0,71.5698,71.5958,71.492,71.5958,8561.0
2017-05-03 10:25:00,82.76,82.77,82.64,82.72,13076.0,71.5958,71.6044,71.492,71.5612,13076.0
2017-05-03 10:30:00,82.71,82.71,82.58,82.63,16359.0,71.5525,71.5525,71.4401,71.4833,16359.0
2017-05-03 10:35:00,82.59,82.72,82.59,82.65,18801.0,71.4487,71.5612,71.4487,71.5006,18801.0
2017-05-03 10:40:00,82.64,82.72,82.59,82.63,18596.0,71.492,71.5612,71.4487,71.4833,18596.0
2017-05-03 10:45:00,82.62,82.76,82.61,82.75,15399.0,71.4747,71.5958,71.466,71.5871,15399.0
2017-05-03 10:50:00,82.73,82.78,82.49,82.55,18602.0,71.5698,71.6131,71.3622,71.4141,18602.0
2017-05-03 10:55:00,82.54,82.66,82.54,82.58,11439.0,71.4055,71.5093,71.4055,71.4401,11439.0
2017-05-03 11:00:00,82.55,82.6,82.39,82.41,18057.0,71.4141,71.4574,71.2757,71.293,18057.0
2017-05-03 11:05:00,82.38,82.55,82.29,82.5,66473.0,71.267,71.4141,71.1892,71.3709,66473.0
2017-05-03 11:10:00,82.48,82.5,82.31,82.32,29815.0,71.3536,71.3709,71.2065,71.2151,29815.0
2017-05-03 11:15:00,82.32,82.36,82.24,82.3,25820.0,71.2151,71.2497,71.1459,71.1978,25820.0
2017-05-03 11:20:00,82.3,82.37,82.22,82.22,16140.0,71.1978,71.2584,71.1286,71.1286,16140.0
2017-05-03 11:25:00,82.22,82.25,82.11,82.18,11232.0,71.1286,71.1546,71.0335,71.094,11232.0
2017-05-03 11:30:00,82.18,82.23,82.11,82.12,22760.0,71.094,71.1373,71.0335,71.0421,22760.0
2017-05-03 11:35:00,82.15,82.36,82.14,82.3,30783.0,71.0681,71.2497,71.0594,71.1978,30783.0
2017-05-03 11:40:00,82.3,82.31,82.18,82.2,11333.0,71.1978,71.2065,71.094,71.1113,11333.0
2017-05-03 11:45:00,82.19,82.32,82.14,82.3,61209.0,71.1027,71.2151,71.0594,71.1978,61209.0
2017-05-03 11:50:00,82.31,82.34,82.25,82.26,9894.0,71.2065,71.2324,71.1546,71.1632,9894.0
2017-05-03 11:55:00,82.27,82.3,82.22,82.25,9141.0,71.1719,71.1978,71.1286,71.1546,9141.0
2017-05-03 12:00:00,82.24,82.28,82.19,82.23,16229.0,71.1459,71.1805,71.1027,71.1373,16229.0
2017-05-03 12:05:00,82.25,82.41,82.25,82.39,51782.0,71.1546,71.293,71.1546,71.2757,51782.0
2017-05-03 12:10:00,82.38,82.41,82.3,82.3,35215.0,71.267,71.293,71.1978,71.1978,35215.0
2017-05-03 12:15:00,82.31,82.32,82.28,82.31,14010.0,71.2065,71.2151,71.1805,71.2065,14010.0
2017-05-03 12:20:00,82.3,82.31,82.25,82.25,7953.0,71.1978,71.2065,71.1546,71.1546,7953.0
2017-05-03 12:25:00,82.25,82.35,82.25,82.33,10491.0,71.1546,71.2411,71.1546,71.2238,10491.0
2017-05-03 12:30:00,82.31,82.34,82.26,82.28,10677.0,71.2065,71.2324,71.1632,71.1805,10677.0
2017-05-03 12:35:00,82.27,82.27,82.24,82.24,3563.0,71.1719,71.1719,71.1459,71.1459,3563.0
2017-05-03 12:40:00,82.24,82.29,82.22,82.28,10421.0,71.1459,71.1892,71.1286,71.1805,10421.0
2017-05-03 12:45:00,82.27,82.28,82.22,82.23,6426.0,71.1719,71.1805,71.1286,71.1373,6426.0
2017-05-03 12:50:00,82.2,82.22,82.14,82.16,5660.0,71.1113,71.1286,71.0594,71.0767,5660.0
2017-05-03 12:55:00,82.14,82.2,82.14,82.17,8207.0,71.0594,71.1113,71.0594,71.0854,8207.0
2017-05-03 13:00:00,82.18,82.24,82.15,82.18,16566.0,71.094,71.1459,71.0681,71.094,16566.0
2017-05-03 13:05:00,82.2,82.2,82.06,82.11,7328.0,71.1113,71.1113,70.9902,71.0335,7328.0
2017-05-03 13:10:00,82.1,82.19,82.1,82.15,9633.0,71.0248,71.1027,71.0248,71.0681,9633.0
2017-05-03 13:15:00,82.16,82.17,82.1,82.11,6952.0,71.0767,71.0854,71.0248,71.0335,6952.0
2017-05-03 13:20:00,82.1,82.14,82.07,82.09,9662.0,71.0248,71.0594,70.9989,71.0162,9662.0
2017-05-03 13:25:00,82.06,82.12,82.03,82.1,10966.0,70.9902,71.0421,70.9643,71.0248,10966.0
2017-05-03 13:30:00,82.08,82.1,82.04,82.07,7985.0,71.0075,71.0248,70.9729,70.9989,7985.0
2017-05-03 13:35:00,82.05,82.09,82.01,82.06,55771.0,70.9816,71.0162,70.947,70.9902,55771.0
2017-05-03 13:40:00,82.04,82.07,82.0,82.04,11203.0,70.9729,70.9989,70.9383,70.9729,11203.0
2017-05-03 13:45:00,82.01,82.03,81.9,81.91,18293.0,70.947,70.9643,70.8518,70.8604,18293.0
2017-05-03 13:50:00,81.92,81.94,81.89,81.91,16058.0,70.8691,70.8864,70.8431,70.8604,16058.0
2017-05-03 13:55:00,81.91,82.07,81.9,82.02,27627.0,70.8604,70.9989,70.8518,70.9556,27627.0
2017-05-03 14:00:00,82.01,82.52,81.94,82.52,19498.0,70.947,71.3882,70.8864,71.3882,19498.0
2017-05-03 14:05:00,82.53,82.55,82.36,82.36,29323.0,71.3968,71.4141,71.2497,71.2497,29323.0
2017-05-03 14:10:00,82.4,82.43,82.3,82.35,18651.0,71.2843,71.3103,71.1978,71.2411,18651.0
2017-05-03 14:15:00,82.36,82.4,82.13,82.22,17146.0,71.2497,71.2843,71.0508,71.1286,17146.0
2017-05-03 14:20:00,82.18,82.25,82.15,82.23,10213.0,71.094,71.1546,71.0681,71.1373,10213.0
2017-05-03 14:25:00,82.25,82.29,82.16,82.25,13382.0,71.1546,71.1892,71.0767,71.1546,13382.0
2017-05-03 14:30:00,82.2,82.32,82.16,82.28,12053.0,71.1113,71.2151,71.0767,71.1805,12053.0
2017-05-03 14:35:00,82.28,82.3,82.19,82.27,8752.0,71.1805,71.1978,71.1027,71.1719,8752.0
2017-05-03 14:40:00,82.28,82.31,82.22,82.28,11101.0,71.1805,71.2065,71.1286,71.1805,11101.0
2017-05-03 14:45:00,82.27,82.37,82.25,82.35,12820.0,71.1719,71.2584,71.1546,71.2411,12820.0
2017-05-03 14:50:00,82.36,82.48,82.35,82.47,14800.0,71.2497,71.3536,71.2411,71.3449,14800.0
2017-05-03 14:55:00,82.47,82.49,82.41,82.49,24494.0,71.3449,71.3622,71.293,71.3622,24494.0
2017-05-03 15:00:00,82.48,82.52,82.43,82.46,14256.0,71.3536,71.3882,71.3103,71.3363,14256.0
2017-05-03 15:05:00,82.45,82.51,82.42,82.5,17412.0,71.3276,71.3795,71.3016,71.3709,17412.0
2017-05-03 15:10:00,82.49,82.49,82.37,82.41,13815.0,71.3622,71.3622,71.2584,71.293,13815.0
2017-05-03 15:15:00,82.41,82.42,82.33,82.34,14654.0,71.293,71.3016,71.2238,71.2324,14654.0
2017-05-03 15:20:00,82.34,82.37,82.27,82.33,18952.0,71.2324,71.2584,71.1719,71.2238,18952.0
2017-05-03 15:25:00,82.34,82.41,82.29,82.38,13628.0,71.2324,71.293,71.1892,71.267,13628.0
2017-05-03 15:30:00,82.38,82.45,82.32,82.45,26257.0,71.267,71.3276,71.2151,71.3276,26257.0
2017-05-03 15:35:00,82.44,82.49,82.4,82.45,33782.0,71.3189,71.3622,71.2843,71.3276,33782.0
2017-05-03 15:40:00,82.44,82.52,82.44,82.46,24640.0,71.3189,71.3882,71.3189,71.3363,24640.0
2017-05-03 15:45:00,82.45,82.49,82.4,82.48,51247.0,71.3276,71.3622,71.2843,71.3536,51247.0
2017-05-03 15:50:00,82.47,82.64,82.47,82.6,144818.0,71.3449,71.492,71.3449,71.4574,144818.0
2017-05-03 15:55:00,82.6,82.66,82.45,82.5,220967.0,71.4574,71.5093,71.3276,71.3709,220967.0
2017-05-04 09:30:00,83.02,83.16,82.81,83.02,49406.0,71.8207,71.9418,71.639,71.8207,49406.0
2017-05-04 09:35:00,82.94,83.16,82.94,83.1,28289.0,71.7515,71.9418,71.7515,71.8899,28289.0
2017-05-04 09:40:00,83.07,83.21,83.03,83.17,58805.0,71.864,71.9851,71.8294,71.9505,58805.0
2017-05-04 09:45:00,83.17,83.21,82.99,83.08,28340.0,71.9505,71.9851,71.7948,71.8726,28340.0
2017-05-04 09:50:00,83.05,83.07,82.62,82.64,53883.0,71.8467,71.864,71.4747,71.492,53883.0
2017-05-04 09:55:00,82.66,82.73,82.6,82.7,12286.0,71.5093,71.5698,71.4574,71.5439,12286.0
2017-05-04 10:00:00,82.71,82.75,82.58,82.66,23455.0,71.5525,71.5871,71.4401,71.5093,23455.0
2017-05-04 10:05:00,82.64,82.68,82.55,82.58,35698.0,71.492,71.5266,71.4141,71.4401,35698.0
2017-05-04 10:10:00,82.59,82.75,82.56,82.72,18719.0,71.4487,71.5871,71.4228,71.5612,18719.0
2017-05-04 10:15:00,82.72,82.82,82.7,82.82,23340.0,71.5612,71.6477,71.5439,71.6477,23340.0
2017-05-04 10:20:00,82.81,83.0,82.79,82.99,26774.0,71.639,71.8034,71.6217,71.7948,26774.0
2017-05-04 10:25:00,82.98,83.13,82.96,83.05,58728.0,71.7861,71.9159,71.7688,71.8467,58728.0
2017-05-04 10:30:00,83.02,83.03,82.9,82.95,49182.0,71.8207,71.8294,71.7169,71.7602,49182.0
2017-05-04 10:35:00,82.94,82.96,82.64,82.68,32608.0,71.7515,71.7688,71.492,71.5266,32608.0
2017-05-04 10:40:00,82.65,82.86,82.59,82.73,58351.0,71.5006,71.6823,71.4487,71.5698,58351.0
2017-05-04 10:45:00,82.74,82.75,82.5,82.55,22989.0,71.5785,71.5871,71.3709,71.4141,22989.0
2017-05-04 10:50:00,82.54,82.58,82.49,82.54,28661.0,71.4055,71.4401,71.3622,71.4055,28661.0
2017-05-04 10:55:00,82.55,82.57,82.44,82.56,22159.0,71.4141,71.4314,71.3189,71.4228,22159.0
2017-05-04 11:00:00,82.55,82.87,82.54,82.86,12372.0,71.4141,71.6909,71.4055,71.6823,12372.0
2017-05-04 11:05:00,82.88,82.94,82.84,82.86,13567.0,71.6996,71.7515,71.665,71.6823,13567.0
2017-05-04 11:10:00,82.86,82.87,82.72,82.79,25141.0,71.6823,71.6909,71.5612,71.6217,25141.0
2017-05-04 11:15:00,82.78,82.86,82.73,82.83,58465.0,71.6131,71.6823,71.5698,71.6563,58465.0
2017-05-04 11:20:00,82.85,82.9,82.77,82.9,26285.0,71.6736,71.7169,71.6044,71.7169,26285.0
2017-05-04 11:25:00,82.91,82.95,82.72,82.74,38683.0,71.7255,71.7602,71.5612,71.5785,38683.0
2017-05-04 11:30:00,82.75,82.8,82.67,82.79,18133.0,71.5871,71.6304,71.5179,71.6217,18133.0
2017-05-04 11:35:00,82.79,82.85,82.71,82.79,37260.0,71.6217,71.6736,71.5525,71.6217,37260.0
2017-05-04 11:40:00,82.78,82.81,82.7,82.81,39833.0,71.6131,71.639,71.5439,71.639,39833.0
2017-05-04 11:45:00,82.8,82.81,82.7,82.78,12451.0,71.6304,71.639,71.5439,71.6131,12451.0
2017-05-04 11:50:00,82.78,82.78,82.68,82.68,10711.0,71.6131,71.6131,71.5266,71.5266,10711.0
2017-05-04 11:55:00,82.69,82.72,82.54,82.57,24832.0,71.5352,71.5612,71.4055,71.4314,24832.0
2017-05-04 12:00:00,82.59,82.65,82.51,82.58,52145.0,71.4487,71.5006,71.3795,71.4401,52145.0
2017-05-04 12:05:00,82.56,82.6,82.46,82.52,35268.0,71.4228,71.4574,71.3363,71.3882,35268.0
2017-05-04 12:10:00,82.46,82.48,82.39,82.45,16713.0,71.3363,71.3536,71.2757,71.3276,16713.0
2017-05-04 12:15:00,82.38,82.46,82.28,82.28,28592.0,71.267,71.3363,71.1805,71.1805,28592.0
2017-05-04 12:20:00,82.27,82.38,82.25,82.36,11099.0,71.1719,71.267,71.1546,71.2497,11099.0
2017-05-04 12:25:00,82.34,82.44,82.26,82.39,22582.0,71.2324,71.3189,71.1632,71.2757,22582.0
2017-05-04 12:30:00,82.37,82.43,82.34,82.38,7432.0,71.2584,71.3103,71.2324,71.267,7432.0
2017-05-04 12:35:00,82.37,82.42,82.3,82.42,7550.0,71.2584,71.3016,71.1978,71.3016,7550.0
2017-05-04 12:40:00,82.43,82.47,82.39,82.47,13291.0,71.3103,71.3449,71.2757,71.3449,13291.0
2017-05-04 12:45:00,82.48,82.58,82.43,82.55,10934.0,71.3536,71.4401,71.3103,71.4141,10934.0
2017-05-04 12:50:00,82.53,82.54,82.46,82.47,5008.0,71.3968,71.4055,71.3363,71.3449,5008.0
2017-05-04 12:55:00,82.48,82.57,82.42,82.42,16195.0,71.3536,71.4314,71.3016,71.3016,16195.0
2017-05-04 13:00:00,82.42,82.54,82.41,82.5,12184.0,71.3016,71.4055,71.293,71.3709,12184.0
2017-05-04 13:05:00,82.51,82.52,82.47,82.51,8920.0,71.3795,71.3882,71.3449,71.3795,8920.0
2017-05-04 13:10:00,82.5,82.5,82.46,82.46,7615.0,71.3709,71.3709,71.3363,71.3363,7615.0
2017-05-04 13:15:00,82.46,82.52,82.43,82.46,34802.0,71.3363,71.3882,71.3103,71.3363,34802.0
2017-05-04 13:20:00,82.46,82.53,82.44,82.45,12333.0,71.3363,71.3968,71.3189,71.3276,12333.0
2017-05-04 13:25:00,82.45,82.45,82.39,82.41,5958.0,71.3276,71.3276,71.2757,71.293,5958.0
2017-05-04 13:30:00,82.42,82.43,82.32,82.35,5195.0,71.3016,71.3103,71.2151,71.2411,5195.0
2017-05-04 13:35:00,82.37,82.39,82.35,82.37,8414.0,71.2584,71.2757,71.2411,71.2584,8414.0
2017-05-04 13:40:00,82.35,82.44,82.35,82.41,9444.0,71.2411,71.3189,71.2411,71.293,9444.0
2017-05-04 13:45:00,82.41,82.56,82.39,82.56,9474.0,71.293,71.4228,71.2757,71.4228,9474.0
2017-05-04 13:50:00,82.56,82.56,82.39,82.45,5859.0,71.4228,71.4228,71.2757,71.3276,5859.0
2017-05-04 13:55:00,82.48,82.49,82.42,82.46,6293.0,71.3536,71.3622,71.3016,71.3363,6293.0
2017-05-04 14:00:00,82.46,82.56,82.46,82.52,10584.0,71.3363,71.4228,71.3363,71.3882,10584.0
2017-05-04 14:05:00,82.51,82.55,82.46,82.53,10021.0,71.3795,71.4141,71.3363,71.3968,10021.0
2017-05-04 14:10:00,82.53,82.53,82.44,82.48,13437.0,71.3968,71.3968,71.3189,71.3536,13437.0
2017-05-04 14:15:00,82.47,82.51,82.29,82.29,19760.0,71.3449,71.3795,71.1892,71.1892,19760.0
2017-05-04 14:20:00,82.31,82.32,82.17,82.27,18503.0,71.2065,71.2151,71.0854,71.1719,18503.0
2017-05-04 14:25:00,82.3,82.36,82.28,82.33,10793.0,71.1978,71.2497,71.1805,71.2238,10793.0
2017-05-04 14:30:00,82.33,82.45,82.32,82.41,21149.0,71.2238,71.3276,71.2151,71.293,21149.0
2017-05-04 14:35:00,82.42,82.47,82.35,82.41,47522.0,71.3016,71.3449,71.2411,71.293,47522.0
2017-05-04 14:40:00,82.41,82.42,82.34,82.34,12515.0,71.293,71.3016,71.2324,71.2324,12515.0
2017-05-04 14:45:00,82.35,82.38,82.31,82.32,44295.0,71.2411,71.267,71.2065,71.2151,44295.0
2017-05-04 14:50:00,82.32,82.36,82.3,82.34,20884.0,71.2151,71.2497,71.1978,71.2324,20884.0
2017-05-04 14:55:00,82.33,82.34,82.18,82.25,15601.0,71.2238,71.2324,71.094,71.1546,15601.0
2017-05-04 15:00:00,82.25,82.36,82.25,82.34,39170.0,71.1546,71.2497,71.1546,71.2324,39170.0
2017-05-04 15:05:00,82.34,82.36,82.28,82.28,24161.0,71.2324,71.2497,71.1805,71.1805,24161.0
2017-05-04 15:10:00,82.28,82.28,82.22,82.28,18576.0,71.1805,71.1805,71.1286,71.1805,18576.0
2017-05-04 15:15:00,82.28,82.32,82.25,82.32,27882.0,71.1805,71.2151,71.1546,71.2151,27882.0
2017-05-04 15:20:00,82.32,82.39,82.29,82.37,26504.0,71.2151,71.2757,71.1892,71.2584,26504.0
2017-05-04 15:25:00,82.37,82.39,82.29,82.31,24664.0,71.2584,71.2757,71.1892,71.2065,24664.0
2017-05-04 15:30:00,82.31,82.43,82.31,82.38,45149.0,71.2065,71.3103,71.2065,71.267,45149.0
2017-05-04 15:35:00,82.38,82.39,82.31,82.39,32847.0,71.267,71.2757,71.2065,71.2757,32847.0
2017-05-04 15:40:00,82.38,82.4,82.28,82.39,51586.0,71.267,71.2843,71.1805,71.2757,51586.0
2017-05-04 15:45:00,82.4,82.44,82.38,82.43,59443.0,71.2843,71.3189,71.267,71.3103,59443.0
2017-05-04 15:50:00,82.42,82.5,82.42,82.5,118530.0,71.3016,71.3709,71.3016,71.3709,118530.0
2017-05-04 15:55:00,82.51,82.53,82.47,82.49,212649.0,71.3795,71.3968,71.3449,71.3622,212649.0
2017-05-05 09:30:00,82.88,82.99,82.5,82.64,28668.0,71.6996,71.7948,71.3709,71.492,28668.0
2017-05-05 09:35:00,82.63,82.96,82.63,82.94,35445.0,71.4833,71.7688,71.4833,71.7515,35445.0
2017-05-05 09:40:00,82.94,82.98,82.61,82.67,59959.0,71.7515,71.7861,71.466,71.5179,59959.0
2017-05-05 09:45:00,82.71,82.73,82.63,82.68,41610.0,71.5525,71.5698,71.4833,71.5266,41610.0
2017-05-05 09:50:00,82.67,82.7,82.58,82.62,30312.0,71.5179,71.5439,71.4401,71.4747,30312.0
2017-05-05 09:55:00,82.64,82.64,82.54,82.57,35150.0,71.492,71.492,71.4055,71.4314,35150.0
2017-05-05 10:00:00,82.54,82.58,82.51,82.57,26184.0,71.4055,71.4401,71.3795,71.4314,26184.0
2017-05-05 10:05:00,82.57,82.75,82.55,82.66,44590.0,71.4314,71.5871,71.4141,71.5093,44590.0
2017-05-05 10:10:00,82.63,82.74,82.58,82.66,14213.0,71.4833,71.5785,71.4401,71.5093,14213.0
2017-05-05 10:15:00,82.65,82.67,82.56,82.65,13705.0,71.5006,71.5179,71.4228,71.5006,13705.0
2017-05-05 10:20:00,82.66,82.66,82.5,82.5,30228.0,71.5093,71.5093,71.3709,71.3709,30228.0
2017-05-05 10:25:00,82.5,82.55,82.34,82.47,25847.0,71.3709,71.4141,71.2324,71.3449,25847.0
2017-05-05 10:30:00,82.49,82.55,82.31,82.34,12916.0,71.3622,71.4141,71.2065,71.2324,12916.0
2017-05-05 10:35:00,82.32,82.38,82.28,82.32,23409.0,71.2151,71.267,71.1805,71.2151,23409.0
2017-05-05 10:40:00,82.32,82.34,82.11,82.17,23207.0,71.2151,71.2324,71.0335,71.0854,23207.0
2017-05-05 10:45:00,82.19,82.26,82.16,82.26,15084.0,71.1027,71.1632,71.0767,71.1632,15084.0
2017-05-05 10:50:00,82.27,82.43,82.22,82.23,26000.0,71.1719,71.3103,71.1286,71.1373,26000.0
2017-05-05 10:55:00,82.23,82.29,82.17,82.23,12523.0,71.1373,71.1892,71.0854,71.1373,12523.0
2017-05-05 11:00:00,82.22,82.37,82.22,82.36,20908.0,71.1286,71.2584,71.1286,71.2497,20908.0
2017-05-05 11:05:00,82.37,82.4,82.18,82.19,16312.0,71.2584,71.2843,71.094,71.1027,16312.0
2017-05-05 11:10:00,82.19,82.19,82.03,82.05,34153.0,71.1027,71.1027,70.9643,70.9816,34153.0
2017-05-05 11:15:00,82.06,82.13,82.0,82.07,20579.0,70.9902,71.0508,70.9383,70.9989,20579.0
2017-05-05 11:20:00,82.07,82.13,82.05,82.05,25728.0,70.9989,71.0508,70.9816,70.9816,25728.0
2017-05-05 11:25:00,82.08,82.16,82.03,82.04,20525.0,71.0075,71.0767,70.9643,70.9729,20525.0
2017-05-05 11:30:00,82.06,82.21,82.02,82.2,18147.0,70.9902,71.12,70.9556,71.1113,18147.0
2017-05-05 11:35:00,82.21,82.3,82.11,82.3,17241.0,71.12,71.1978,71.0335,71.1978,17241.0
2017-05-05 11:40:00,82.3,82.39,82.28,82.33,57279.0,71.1978,71.2757,71.1805,71.2238,57279.0
2017-05-05 11:45:00,82.32,82.45,82.3,82.44,18627.0,71.2151,71.3276,71.1978,71.3189,18627.0
2017-05-05 11:50:00,82.43,82.5,82.36,82.49,22141.0,71.3103,71.3709,71.2497,71.3622,22141.0
2017-05-05 11:55:00,82.49,82.54,82.44,82.5,18585.0,71.3622,71.4055,71.3189,71.3709,18585.0
2017-05-05 12:00:00,82.52,82.53,82.4,82.47,15508.0,71.3882,71.3968,71.2843,71.3449,15508.0
2017-05-05 12:05:00,82.49,82.49,82.42,82.45,7810.0,71.3622,71.3622,71.3016,71.3276,7810.0
2017-05-05 12:10:00,82.43,82.44,82.38,82.41,27045.0,71.3103,71.3189,71.267,71.293,27045.0
2017-05-05 12:15:00,82.4,82.45,82.39,82.4,16500.0,71.2843,71.3276,71.2757,71.2843,16500.0
2017-05-05 12:20:00,82.4,82.45,82.39,82.4,8237.0,71.2843,71.3276,71.2757,71.2843,8237.0
2017-05-05 12:25:00,82.41,82.46,82.39,82.4,18068.0,71.293,71.3363,71.2757,71.2843,18068.0
2017-05-05 12:30:00,82.41,82.43,82.26,82.27,22118.0,71.293,71.3103,71.1632,71.1719,22118.0
2017-05-05 12:35:00,82.27,82.3,82.16,82.16,26323.0,71.1719,71.1978,71.0767,71.0767,26323.0
2017-05-05 12:40:00,82.16,82.22,82.11,82.12,13915.0,71.0767,71.1286,71.0335,71.0421,13915.0
2017-05-05 12:45:00,82.13,82.31,82.12,82.24,15602.0,71.0508,71.2065,71.0421,71.1459,15602.0
2017-05-05 12:50:00,82.24,82.26,82.21,82.23,9057.0,71.1459,71.1632,71.12,71.1373,9057.0
2017-05-05 12:55:00,82.23,82.28,82.19,82.28,27312.0,71.1373,71.1805,71.1027,71.1805,27312.0
2017-05-05 13:00:00,82.28,82.3,82.22,82.27,11387.0,71.1805,71.1978,71.1286,71.1719,11387.0
2017-05-05 13:05:00,82.26,82.26,82.18,82.19,36944.0,71.1632,71.1632,71.094,71.1027,36944.0
2017-05-05 13:10:00,82.18,82.18,82.11,82.16,17004.0,71.094,71.094,71.0335,71.0767,17004.0
2017-05-05 13:15:00,82.16,82.18,82.06,82.1,20718.0,71.0767,71.094,70.9902,71.0248,20718.0
2017-05-05 13:20:00,82.1,82.11,82.05,82.06,6187.0,71.0248,71.0335,70.9816,70.9902,6187.0
2017-05-05 13:25:00,82.06,82.08,82.05,82.07,6379.0,70.9902,71.0075,70.9816,70.9989,6379.0
2017-05-05 13:30:00,82.08,82.12,82.05,82.06,9193.0,71.0075,71.0421,70.9816,70.9902,9193.0
2017-05-05 13:35:00,82.04,82.11,82.01,82.11,11269.0,70.9729,71.0335,70.947,71.0335,11269.0
2017-05-05 13:40:00,82.09,82.1,82.04,82.09,5647.0,71.0162,71.0248,70.9729,71.0162,5647.0
2017-05-05 13:45:00,82.08,82.08,82.01,82.04,5815.0,71.0075,71.0075,70.947,70.9729,5815.0
2017-05-05 13:50:00,82.03,82.1,82.03,82.08,8267.0,70.9643,71.0248,70.9643,71.0075,8267.0
2017-05-05 13:55:00,82.1,82.1,82.0,82.0,5376.0,71.0248,71.0248,70.9383,70.9383,5376.0
2017-05-05 14:00:00,82.0,82.11,82.0,82.08,8775.0,70.9383,71.0335,70.9383,71.0075,8775.0
2017-05-05 14:05:00,82.1,82.11,82.05,82.11,18671.0,71.0248,71.0335,70.9816,71.0335,18671.0
2017-05-05 14:10:00,82.09,82.11,82.07,82.1,4661.0,71.0162,71.0335,70.9989,71.0248,4661.0
2017-05-05 14:15:00,82.1,82.16,82.1,82.13,6282.0,71.0248,71.0767,71.0248,71.0508,6282.0
2017-05-05 14:20:00,82.12,82.14,82.08,82.11,9538.0,71.0421,71.0594,71.0075,71.0335,9538.0
2017-05-05 14:25:00,82.1,82.13,82.07,82.12,10473.0,71.0248,71.0508,70.9989,71.0421,10473.0
2017-05-05 14:30:00,82.11,82.12,82.0,82.0,6188.0,71.0335,71.0421,70.9383,70.9383,6188.0
2017-05-05 14:35:00,82.03,82.04,82.0,82.03,17528.0,70.9643,70.9729,70.9383,70.9643,17528.0
2017-05-05 14:40:00,82.03,82.12,82.02,82.07,13551.0,70.9643,71.0421,70.9556,70.9989,13551.0
2017-05-05 14:45:00,82.09,82.14,82.04,82.14,22514.0,71.0162,71.0594,70.9729,71.0594,22514.0
2017-05-05 14:50:00,82.14,82.14,82.06,82.08,18070.0,71.0594,71.0594,70.9902,71.0075,18070.0
2017-05-05 14:55:00,82.09,82.1,82.06,82.08,14139.0,71.0162,71.0248,70.9902,71.0075,14139.0
2017-05-05 15:00:00,82.06,82.08,82.04,82.06,30904.0,70.9902,71.0075,70.9729,70.9902,30904.0
2017-05-05 15:05:00,82.07,82.16,82.06,82.11,31322.0,70.9989,71.0767,70.9902,71.0335,31322.0
2017-05-05 15:10:00,82.12,82.15,82.08,82.12,28041.0,71.0421,71.0681,71.0075,71.0421,28041.0
2017-05-05 15:15:00,82.12,82.16,82.1,82.15,16108.0,71.0421,71.0767,71.0248,71.0681,16108.0
2017-05-05 15:20:00,82.16,82.16,82.13,82.14,16823.0,71.0767,71.0767,71.0508,71.0594,16823.0
2017-05-05 15:25:00,82.15,82.15,82.08,82.09,13883.0,71.0681,71.0681,71.0075,71.0162,13883.0
2017-05-05 15:30:00,82.09,82.13,82.08,82.11,26500.0,71.0162,71.0508,71.0075,71.0335,26500.0
2017-05-05 15:35:00,82.11,82.16,82.11,82.15,27089.0,71.0335,71.0767,71.0335,71.0681,27089.0
2017-05-05 15:40:00,82.14,82.15,82.1,82.1,39152.0,71.0594,71.0681,71.0248,71.0248,39152.0
2017-05-05 15:45:00,82.09,82.19,82.09,82.17,47841.0,71.0162,71.1027,71.0162,71.0854,47841.0
2017-05-05 15:50:00,82.17,82.18,82.11,82.14,86011.0,71.0854,71.094,71.0335,71.0594,86011.0
2017-05-05 15:55:00,82.14,82.24,82.13,82.23,123633.0,71.0594,71.1459,71.0508,71.1373,123633.0
2017-05-08 09:30:00,82.34,82.41,82.29,82.29,18088.0,71.2324,71.293,71.1892,71.1892,18088.0
2017-05-08 09:35:00,82.28,82.29,81.95,81.95,12037.0,71.1805,71.1892,70.895,70.895,12037.0
2017-05-08 09:40:00,81.95,81.98,81.86,81.93,10762.0,70.895,70.921,70.8172,70.8777,10762.0
2017-05-08 09:45:00,81.95,81.97,81.86,81.87,15170.0,70.895,70.9124,70.8172,70.8258,15170.0
2017-05-08 09:50:00,81.88,82.12,81.87,82.07,19776.0,70.8345,71.0421,70.8258,70.9989,19776.0
2017-05-08 09:55:00,82.06,82.07,81.88,81.91,8788.0,70.9902,70.9989,70.8345,70.8604,8788.0
2017-05-08 10:00:00,81.88,82.13,81.88,82.13,11873.0,70.8345,71.0508,70.8345,71.0508,11873.0
2017-05-08 10:05:00,82.13,82.21,82.07,82.07,13487.0,71.0508,71.12,70.9989,70.9989,13487.0
2017-05-08 10:10:00,82.07,82.07,82.02,82.06,11070.0,70.9989,70.9989,70.9556,70.9902,11070.0
2017-05-08 10:15:00,82.05,82.17,82.03,82.14,17074.0,70.9816,71.0854,70.9643,71.0594,17074.0
2017-05-08 10:20:00,82.14,82.2,82.0,82.01,30445.0,71.0594,71.1113,70.9383,70.947,30445.0
2017-05-08 10:25:00,82.01,82.19,81.99,82.07,12504.0,70.947,71.1027,70.9297,70.9989,12504.0
2017-05-08 10:30:00,82.06,82.24,82.06,82.21,12212.0,70.9902,71.1459,70.9902,71.12,12212.0
2017-05-08 10:35:00,82.21,82.29,82.2,82.29,11506.0,71.12,71.1892,71.1113,71.1892,11506.0
2017-05-08 10:40:00,82.28,82.32,82.19,82.32,17855.0,71.1805,71.2151,71.1027,71.2151,17855.0
2017-05-08 10:45:00,82.32,82.4,82.29,82.29,11672.0,71.2151,71.2843,71.1892,71.1892,11672.0
2017-05-08 10:50:00,82.31,82.32,82.14,82.16,22099.0,71.2065,71.2151,71.0594,71.0767,22099.0
2017-05-08 10:55:00,82.16,82.16,82.1,82.1,14647.0,71.0767,71.0767,71.0248,71.0248,14647.0
2017-05-08 11:00:00,82.12,82.14,82.1,82.13,13479.0,71.0421,71.0594,71.0248,71.0508,13479.0
2017-05-08 11:05:00,82.12,82.13,82.04,82.08,18999.0,71.0421,71.0508,70.9729,71.0075,18999.0
2017-05-08 11:10:00,82.08,82.08,81.98,81.98,15134.0,71.0075,71.0075,70.921,70.921,15134.0
2017-05-08 11:15:00,81.97,82.01,81.93,81.97,17213.0,70.9124,70.947,70.8777,70.9124,17213.0
2017-05-08 11:20:00,81.96,81.98,81.84,81.92,17339.0,70.9037,70.921,70.7999,70.8691,17339.0
2017-05-08 11:25:00,81.91,82.03,81.9,81.99,21513.0,70.8604,70.9643,70.8518,70.9297,21513.0
2017-05-08 11:30:00,81.99,82.09,81.94,82.08,10485.0,70.9297,71.0162,70.8864,71.0075,10485.0
2017-05-08 11:35:00,82.08,82.13,82.03,82.05,17782.0,71.0075,71.0508,70.9643,70.9816,17782.0
2017-05-08 11:40:00,82.05,82.08,82.0,82.05,16869.0,70.9816,71.0075,70.9383,70.9816,16869.0
2017-05-08 11:45:00,82.03,82.11,82.01,82.06,8512.0,70.9643,71.0335,70.947,70.9902,8512.0
2017-05-08 11:50:00,82.06,82.06,81.99,82.02,12261.0,70.9902,70.9902,70.9297,70.9556,12261.0
2017-05-08 11:55:00,82.01,82.15,81.97,82.14,14588.0,70.947,71.0681,70.9124,71.0594,14588.0
2017-05-08 12:00:00,82.15,82.2,82.1,82.17,15060.0,71.0681,71.1113,71.0248,71.0854,15060.0
2017-05-08 12:05:00,82.17,82.18,82.1,82.12,23167.0,71.0854,71.094,71.0248,71.0421,23167.0
2017-05-08 12:10:00,82.12,82.16,82.09,82.1,8531.0,71.0421,71.0767,71.0162,71.0248,8531.0
2017-05-08 12:15:00,82.09,82.13,82.08,82.11,6729.0,71.0162,71.0508,71.0075,71.0335,6729.0
2017-05-08 12:20:00,82.12,82.15,82.08,82.11,14814.0,71.0421,71.0681,71.0075,71.0335,14814.0
2017-05-08 12:25:00,82.11,82.16,82.07,82.09,11582.0,71.0335,71.0767,70.9989,71.0162,11582.0
2017-05-08 12:30:00,82.1,82.15,82.1,82.14,4121.0,71.0248,71.0681,71.0248,71.0594,4121.0
2017-05-08 12:35:00,82.12,82.18,82.1,82.18,34516.0,71.0421,71.094,71.0248,71.094,34516.0
2017-05-08 12:40:00,82.16,82.19,82.1,82.17,11632.0,71.0767,71.1027,71.0248,71.0854,11632.0
2017-05-08 12:45:00,82.19,82.25,82.18,82.22,12864.0,71.1027,71.1546,71.094,71.1286,12864.0
2017-05-08 12:50:00,82.22,82.28,82.18,82.18,6338.0,71.1286,71.1805,71.094,71.094,6338.0
2017-05-08 12:55:00,82.19,82.21,82.13,82.15,13981.0,71.1027,71.12,71.0508,71.0681,13981.0
2017-05-08 13:00:00,82.16,82.22,82.14,82.2,12809.0,71.0767,71.1286,71.0594,71.1113,12809.0
2017-05-08 13:05:00,82.2,82.24,82.18,82.22,9084.0,71.1113,71.1459,71.094,71.1286,9084.0
2017-05-08 13:10:00,82.25,82.25,82.15,82.15,7432.0,71.1546,71.1546,71.0681,71.0681,7432.0
2017-05-08 13:15:00,82.15,82.18,82.13,82.15,7600.0,71.0681,71.094,71.0508,71.0681,7600.0
2017-05-08 13:20:00,82.15,82.17,82.1,82.13,33169.0,71.0681,71.0854,71.0248,71.0508,33169.0
2017-05-08 13:25:00,82.15,82.17,82.14,82.14,8732.0,71.0681,71.0854,71.0594,71.0594,8732.0
2017-05-08 13:30:00,82.14,82.17,82.11,82.14,25276.0,71.0594,71.0854,71.0335,71.0594,25276.0
2017-05-08 13:35:00,82.15,82.18,82.14,82.16,8326.0,71.0681,71.094,71.0594,71.0767,8326.0
2017-05-08 13:40:00,82.15,82.18,82.13,82.18,10899.0,71.0681,71.094,71.0508,71.094,10899.0
2017-05-08 13:45:00,82.17,82.22,82.17,82.21,11750.0,71.0854,71.1286,71.0854,71.12,11750.0
2017-05-08 13:50:00,82.2,82.28,82.19,82.25,19126.0,71.1113,71.1805,71.1027,71.1546,19126.0
2017-05-08 13:55:00,82.26,82.27,82.24,82.26,9146.0,71.1632,71.1719,71.1459,71.1632,9146.0
2017-05-08 14:00:00,82.26,82.26,82.21,82.24,27820.0,71.1632,71.1632,71.12,71.1459,27820.0
2017-05-08 14:05:00,82.25,82.26,82.16,82.19,31355.0,71.1546,71.1632,71.0767,71.1027,31355.0
2017-05-08 14:10:00,82.19,82.19,82.14,82.17,15014.0,71.1027,71.1027,71.0594,71.0854,15014.0
2017-05-08 14:15:00,82.17,82.18,82.15,82.16,12291.0,71.0854,71.094,71.0681,71.0767,12291.0
2017-05-08 14:20:00,82.16,82.17,82.11,82.15,17597.0,71.0767,71.0854,71.0335,71.0681,17597.0
2017-05-08 14:25:00,82.15,82.2,82.13,82.2,7498.0,71.0681,71.1113,71.0508,71.1113,7498.0
2017-05-08 14:30:00,82.2,82.2,82.14,82.14,27622.0,71.1113,71.1113,71.0594,71.0594,27622.0
2017-05-08 14:35:00,82.14,82.14,82.11,82.14,12295.0,71.0594,71.0594,71.0335,71.0594,12295.0
2017-05-08 14:40:00,82.14,82.14,82.1,82.11,27880.0,71.0594,71.0594,71.0248,71.0335,27880.0
2017-05-08 14:45:00,82.11,82.12,82.1,82.1,15358.0,71.0335,71.0421,71.0248,71.0248,15358.0
2017-05-08 14:50:00,82.09,82.1,82.04,82.07,14927.0,71.0162,71.0248,70.9729,70.9989,14927.0
2017-05-08 14:55:00,82.06,82.06,81.99,82.02,8340.0,70.9902,70.9902,70.9297,70.9556,8340.0
2017-05-08 15:00:00,82.03,82.03,81.94,82.01,17106.0,70.9643,70.9643,70.8864,70.947,17106.0
2017-05-08 15:05:00,82.01,82.05,81.99,82.01,16944.0,70.947,70.9816,70.9297,70.947,16944.0
2017-05-08 15:10:00,82.03,82.08,82.01,82.08,20226.0,70.9643,71.0075,70.947,71.0075,20226.0
2017-05-08 15:15:00,82.07,82.11,82.0,82.05,25912.0,70.9989,71.0335,70.9383,70.9816,25912.0
2017-05-08 15:20:00,82.05,82.06,81.95,81.96,24298.0,70.9816,70.9902,70.895,70.9037,24298.0
2017-05-08 15:25:00,81.96,81.97,81.94,81.96,17732.0,70.9037,70.9124,70.8864,70.9037,17732.0
2017-05-08 15:30:00,81.97,82.02,81.95,82.02,15190.0,70.9124,70.9556,70.895,70.9556,15190.0
2017-05-08 15:35:00,82.02,82.02,81.93,81.98,27807.0,70.9556,70.9556,70.8777,70.921,27807.0
2017-05-08 15:40:00,81.99,82.01,81.97,82.0,17194.0,70.9297,70.947,70.9124,70.9383,17194.0
2017-05-08 15:45:00,81.99,82.0,81.97,81.98,34998.0,70.9297,70.9383,70.9124,70.921,34998.0
2017-05-08 15:50:00,81.98,82.08,81.98,82.08,36377.0,70.921,71.0075,70.921,71.0075,36377.0
2017-05-08 15:55:00,82.07,82.13,82.07,82.1,89445.0,70.9989,71.0508,70.9989,71.0248,89445.0
2017-05-09 09:30:00,82.2,82.35,82.2,82.25,27135.0,71.1113,71.2411,71.1113,71.1546,27135.0
2017-05-09 09:35:00,82.24,82.35,82.17,82.26,10585.0,71.1459,71.2411,71.0854,71.1632,10585.0
2017-05-09 09:40:00,82.22,82.32,82.09,82.22,13575.0,71.1286,71.2151,71.0162,71.1286,13575.0
2017-05-09 09:45:00,82.2,82.25,82.1,82.22,38438.0,71.1113,71.1546,71.0248,71.1286,38438.0
2017-05-09 09:50:00,82.24,82.37,82.18,82.3,16276.0,71.1459,71.2584,71.094,71.1978,16276.0
2017-05-09 09:55:00,82.3,82.35,82.24,82.25,39350.0,71.1978,71.2411,71.1459,71.1546,39350.0
2017-05-09 10:00:00,82.23,82.37,82.23,82.35,13356.0,71.1373,71.2584,71.1373,71.2411,13356.0
2017-05-09 10:05:00,82.35,82.42,82.29,82.42,22486.0,71.2411,71.3016,71.1892,71.3016,22486.0
2017-05-09 10:10:00,82.42,82.42,82.24,82.39,11929.0,71.3016,71.3016,71.1459,71.2757,11929.0
2017-05-09 10:15:00,82.39,82.42,82.3,82.39,11024.0,71.2757,71.3016,71.1978,71.2757,11024.0
2017-05-09 10:20:00,82.39,82.4,82.16,82.17,12821.0,71.2757,71.2843,71.0767,71.0854,12821.0
2017-05-09 10:25:00,82.18,82.27,82.15,82.17,18339.0,71.094,71.1719,71.0681,71.0854,18339.0
2017-05-09 10:30:00,82.17,82.19,82.01,82.04,17532.0,71.0854,71.1027,70.947,70.9729,17532.0
2017-05-09 10:35:00,82.02,82.07,81.87,81.9,22513.0,70.9556,70.9989,70.8258,70.8518,22513.0
2017-05-09 10:40:00,81.9,82.0,81.82,81.9,32107.0,70.8518,70.9383,70.7826,70.8518,32107.0
2017-05-09 10:45:00,81.89,81.95,81.86,81.91,22368.0,70.8431,70.895,70.8172,70.8604,22368.0
2017-05-09 10:50:00,81.92,81.96,81.86,81.95,23248.0,70.8691,70.9037,70.8172,70.895,23248.0
2017-05-09 10:55:00,81.94,82.14,81.93,82.13,33497.0,70.8864,71.0594,70.8777,71.0508,33497.0
2017-05-09 11:00:00,82.12,82.22,82.11,82.21,28210.0,71.0421,71.1286,71.0335,71.12,28210.0
2017-05-09 11:05:00,82.2,82.34,82.2,82.32,15134.0,71.1113,71.2324,71.1113,71.2151,15134.0
2017-05-09 11:10:00,82.32,82.32,82.21,82.26,7658.0,71.2151,71.2151,71.12,71.1632,7658.0
2017-05-09 11:15:00,82.25,82.26,82.1,82.13,9413.0,71.1546,71.1632,71.0248,71.0508,9413.0
2017-05-09 11:20:00,82.12,82.2,82.12,82.16,4974.0,71.0421,71.1113,71.0421,71.0767,4974.0
2017-05-09 11:25:00,82.14,82.21,82.12,82.2,11861.0,71.0594,71.12,71.0421,71.1113,11861.0
2017-05-09 11:30:00,82.24,82.35,82.24,82.35,11895.0,71.1459,71.2411,71.1459,71.2411,11895.0
2017-05-09 11:35:00,82.34,82.37,82.31,82.34,6796.0,71.2324,71.2584,71.2065,71.2324,6796.0
2017-05-09 11:40:00,82.36,82.46,82.36,82.43,7476.0,71.2497,71.3363,71.2497,71.3103,7476.0
2017-05-09 11:45:00,82.44,82.49,82.4,82.48,9972.0,71.3189,71.3622,71.2843,71.3536,9972.0
2017-05-09 11:50:00,82.48,82.62,82.47,82.6,8942.0,71.3536,71.4747,71.3449,71.4574,8942.0
2017-05-09 11:55:00,82.6,82.68,82.58,82.66,16995.0,71.4574,71.5266,71.4401,71.5093,16995.0
2017-05-09 12:00:00,82.65,82.77,82.65,82.77,23387.0,71.5006,71.6044,71.5006,71.6044,23387.0
2017-05-09 12:05:00,82.77,82.8,82.73,82.78,21105.0,71.6044,71.6304,71.5698,71.6131,21105.0
2017-05-09 12:10:00,82.77,82.81,82.7,82.7,12949.0,71.6044,71.639,71.5439,71.5439,12949.0
2017-05-09 12:15:00,82.68,82.72,82.59,82.59,8477.0,71.5266,71.5612,71.4487,71.4487,8477.0
2017-05-09 12:20:00,82.6,82.61,82.49,82.54,8243.0,71.4574,71.466,71.3622,71.4055,8243.0
2017-05-09 12:25:00,82.57,82.61,82.49,82.58,6838.0,71.4314,71.466,71.3622,71.4401,6838.0
2017-05-09 12:30:00,82.56,82.56,82.48,82.51,6388.0,71.4228,71.4228,71.3536,71.3795,6388.0
2017-05-09 12:35:00,82.51,82.51,82.38,82.39,8316.0,71.3795,71.3795,71.267,71.2757,8316.0
2017-05-09 12:40:00,82.37,82.4,82.25,82.29,12458.0,71.2584,71.2843,71.1546,71.1892,12458.0
2017-05-09 12:45:00,82.29,82.39,82.28,82.38,8009.0,71.1892,71.2757,71.1805,71.267,8009.0
2017-05-09 12:50:00,82.38,82.46,82.36,82.43,15572.0,71.267,71.3363,71.2497,71.3103,15572.0
2017-05-09 12:55:00,82.41,82.52,82.4,82.43,12760.0,71.293,71.3882,71.2843,71.3103,12760.0
2017-05-09 13:00:00,82.43,82.5,82.43,82.49,10200.0,71.3103,71.3709,71.3103,71.3622,10200.0
2017-05-09 13:05:00,82.48,82.52,82.48,82.52,5619.0,71.3536,71.3882,71.3536,71.3882,5619.0
2017-05-09 13:10:00,82.51,82.54,82.47,82.51,10032.0,71.3795,71.4055,71.3449,71.3795,10032.0
2017-05-09 13:15:00,82.54,82.55,82.48,82.52,7036.0,71.4055,71.4141,71.3536,71.3882,7036.0
2017-05-09 13:20:00,82.51,82.52,82.45,82.48,8461.0,71.3795,71.3882,71.3276,71.3536,8461.0
2017-05-09 13:25:00,82.46,82.46,82.34,82.36,7942.0,71.3363,71.3363,71.2324,71.2497,7942.0
2017-05-09 13:30:00,82.36,82.45,82.34,82.38,34833.0,71.2497,71.3276,71.2324,71.267,34833.0
2017-05-09 13:35:00,82.39,82.45,82.38,82.39,8520.0,71.2757,71.3276,71.267,71.2757,8520.0
2017-05-09 13:40:00,82.39,82.53,82.36,82.5,16571.0,71.2757,71.3968,71.2497,71.3709,16571.0
2017-05-09 13:45:00,82.5,82.55,82.44,82.44,15693.0,71.3709,71.4141,71.3189,71.3189,15693.0
2017-05-09 13:50:00,82.45,82.54,82.45,82.53,9992.0,71.3276,71.4055,71.3276,71.3968,9992.0
2017-05-09 13:55:00,82.51,82.52,82.43,82.45,7882.0,71.3795,71.3882,71.3103,71.3276,7882.0
2017-05-09 14:00:00,82.45,82.5,82.43,82.45,14861.0,71.3276,71.3709,71.3103,71.3276,14861.0
2017-05-09 14:05:00,82.46,82.47,82.39,82.42,21968.0,71.3363,71.3449,71.2757,71.3016,21968.0
2017-05-09 14:10:00,82.42,82.43,82.39,82.4,14615.0,71.3016,71.3103,71.2757,71.2843,14615.0
2017-05-09 14:15:00,82.41,82.45,82.37,82.41,8632.0,71.293,71.3276,71.2584,71.293,8632.0
2017-05-09 14:20:00,82.4,82.42,82.37,82.39,11378.0,71.2843,71.3016,71.2584,71.2757,11378.0
2017-05-09 14:25:00,82.4,82.42,82.35,82.38,11337.0,71.2843,71.3016,71.2411,71.267,11337.0
2017-05-09 14:30:00,82.38,82.45,82.35,82.4,9450.0,71.267,71.3276,71.2411,71.2843,9450.0
2017-05-09 14:35:00,82.41,82.46,82.39,82.45,8982.0,71.293,71.3363,71.2757,71.3276,8982.0
2017-05-09 14:40:00,82.44,82.49,82.39,82.48,6058.0,71.3189,71.3622,71.2757,71.3536,6058.0
2017-05-09 14:45:00,82.49,82.57,82.47,82.55,10414.0,71.3622,71.4314,71.3449,71.4141,10414.0
2017-05-09 14:50:00,82.54,82.57,82.52,82.52,8851.0,71.4055,71.4314,71.3882,71.3882,8851.0
2017-05-09 14:55:00,82.52,82.54,82.48,82.52,11610.0,71.3882,71.4055,71.3536,71.3882,11610.0
2017-05-09 15:00:00,82.51,82.58,82.49,82.57,23558.0,71.3795,71.4401,71.3622,71.4314,23558.0
2017-05-09 15:05:00,82.57,82.62,82.55,82.56,12350.0,71.4314,71.4747,71.4141,71.4228,12350.0
2017-05-09 15:10:00,82.59,82.59,82.53,82.54,11958.0,71.4487,71.4487,71.3968,71.4055,11958.0
2017-05-09 15:15:00,82.53,82.54,82.38,82.38,45200.0,71.3968,71.4055,71.267,71.267,45200.0
2017-05-09 15:20:00,82.37,82.46,82.36,82.42,36465.0,71.2584,71.3363,71.2497,71.3016,36465.0
2017-05-09 15:25:00,82.44,82.52,82.42,82.45,25896.0,71.3189,71.3882,71.3016,71.3276,25896.0
2017-05-09 15:30:00,82.46,82.46,82.24,82.26,30981.0,71.3363,71.3363,71.1459,71.1632,30981.0
2017-05-09 15:35:00,82.26,82.27,82.07,82.12,68141.0,71.1632,71.1719,70.9989,71.0421,68141.0
2017-05-09 15:40:00,82.11,82.13,81.96,81.99,44568.0,71.0335,71.0508,70.9037,70.9297,44568.0
2017-05-09 15:45:00,82.0,82.23,82.0,82.22,47543.0,70.9383,71.1373,70.9383,71.1286,47543.0
2017-05-09 15:50:00,82.22,82.3,82.17,82.3,61486.0,71.1286,71.1978,71.0854,71.1978,61486.0
2017-05-09 15:55:00,82.29,82.36,82.26,82.32,111322.0,71.1892,71.2497,71.1632,71.2151,111322.0
2017-05-10 09:30:00,82.02,82.24,81.8,81.8,44925.0,70.9556,71.1459,70.7653,70.7653,44925.0
2017-05-10 09:35:00,81.85,82.06,81.79,81.96,14629.0,70.8085,70.9902,70.7566,70.9037,14629.0
2017-05-10 09:40:00,81.94,82.17,81.86,82.06,20953.0,70.8864,71.0854,70.8172,70.9902,20953.0
2017-05-10 09:45:00,82.07,82.07,81.82,81.9,23364.0,70.9989,70.9989,70.7826,70.8518,23364.0
2017-05-10 09:50:00,81.89,82.16,81.8,82.15,25907.0,70.8431,71.0767,70.7653,71.0681,25907.0
2017-05-10 09:55:00,82.13,82.27,82.09,82.17,23440.0,71.0508,71.1719,71.0162,71.0854,23440.0
2017-05-10 10:00:00,82.18,82.44,82.13,82.34,64410.0,71.094,71.3189,71.0508,71.2324,64410.0
2017-05-10 10:05:00,82.34,82.41,82.17,82.24,40706.0,71.2324,71.293,71.0854,71.1459,40706.0
2017-05-10 10:10:00,82.24,82.34,82.17,82.17,32319.0,71.1459,71.2324,71.0854,71.0854,32319.0
2017-05-10 10:15:00,82.16,82.2,82.0,82.03,16815.0,71.0767,71.1113,70.9383,70.9643,16815.0
2017-05-10 10:20:00,82.01,82.07,81.86,81.91,29315.0,70.947,70.9989,70.8172,70.8604,29315.0
2017-05-10 10:25:00,81.91,81.92,81.7,81.72,30459.0,70.8604,70.8691,70.6788,70.6961,30459.0
2017-05-10 10:30:00,81.72,81.79,81.64,81.72,33644.0,70.6961,70.7566,70.6269,70.6961,33644.0
2017-05-10 10:35:00,81.74,81.79,81.67,81.68,20962.0,70.7134,70.7566,70.6528,70.6615,20962.0
2017-05-10 10:40:00,81.72,81.82,81.69,81.78,21852.0,70.6961,70.7826,70.6701,70.748,21852.0
2017-05-10 10:45:00,81.79,81.83,81.67,81.69,45735.0,70.7566,70.7912,70.6528,70.6701,45735.0
2017-05-10 10:50:00,81.69,81.79,81.69,81.75,26067.0,70.6701,70.7566,70.6701,70.722,26067.0
2017-05-10 10:55:00,81.74,81.75,81.65,81.7,33891.0,70.7134,70.722,70.6355,70.6788,33891.0
2017-05-10 11:00:00,81.68,81.68,81.53,81.63,22497.0,70.6615,70.6615,70.5317,70.6182,22497.0
2017-05-10 11:05:00,81.63,81.82,81.63,81.81,23999.0,70.6182,70.7826,70.6182,70.7739,23999.0
2017-05-10 11:10:00,81.81,81.94,81.78,81.93,25640.0,70.7739,70.8864,70.748,70.8777,25640.0
2017-05-10 11:15:00,81.92,82.0,81.9,81.95,23155.0,70.8691,70.9383,70.8518,70.895,23155.0
2017-05-10 11:20:00,81.95,82.02,81.91,82.02,20315.0,70.895,70.9556,70.8604,70.9556,20315.0
2017-05-10 11:25:00,82.02,82.09,81.94,82.08,20856.0,70.9556,71.0162,70.8864,71.0075,20856.0
2017-05-10 11:30:00,82.08,82.08,81.95,81.99,13496.0,71.0075,71.0075,70.895,70.9297,13496.0
2017-05-10 11:35:00,81.99,82.1,81.98,82.06,11915.0,70.9297,71.0248,70.921,70.9902,11915.0
2017-05-10 11:40:00,82.06,82.1,82.01,82.04,10620.0,70.9902,71.0248,70.947,70.9729,10620.0
2017-05-10 11:45:00,82.05,82.07,81.96,82.03,14962.0,70.9816,70.9989,70.9037,70.9643,14962.0
2017-05-10 11:50:00,82.03,82.06,81.97,82.01,10810.0,70.9643,70.9902,70.9124,70.947,10810.0
2017-05-10 11:55:00,82.04,82.12,81.98,81.98,12909.0,70.9729,71.0421,70.921,70.921,12909.0
2017-05-10 12:00:00,81.98,82.1,81.97,82.1,33605.0,70.921,71.0248,70.9124,71.0248,33605.0
2017-05-10 12:05:00,82.11,82.12,82.01,82.07,14422.0,71.0335,71.0421,70.947,70.9989,14422.0
2017-05-10 12:10:00,82.07,82.07,82.0,82.03,11280.0,70.9989,70.9989,70.9383,70.9643,11280.0
2017-05-10 12:15:00,82.03,82.07,81.99,82.06,13053.0,70.9643,70.9989,70.9297,70.9902,13053.0
2017-05-10 12:20:00,82.07,82.14,82.04,82.06,32165.0,70.9989,71.0594,70.9729,70.9902,32165.0
2017-05-10 12:25:00,82.04,82.06,81.98,82.0,15129.0,70.9729,70.9902,70.921,70.9383,15129.0
2017-05-10 12:30:00,82.01,82.04,81.99,82.04,12703.0,70.947,70.9729,70.9297,70.9729,12703.0
2017-05-10 12:35:00,82.04,82.04,81.94,81.96,13253.0,70.9729,70.9729,70.8864,70.9037,13253.0
2017-05-10 12:40:00,81.95,81.96,81.88,81.92,8900.0,70.895,70.9037,70.8345,70.8691,8900.0
2017-05-10 12:45:00,81.92,81.95,81.9,81.92,12186.0,70.8691,70.895,70.8518,70.8691,12186.0
2017-05-10 12:50:00,81.91,81.94,81.87,81.91,9384.0,70.8604,70.8864,70.8258,70.8604,9384.0
2017-05-10 12:55:00,81.92,81.94,81.83,81.87,18267.0,70.8691,70.8864,70.7912,70.8258,18267.0
2017-05-10 13:00:00,81.86,82.15,81.86,82.12,35104.0,70.8172,71.0681,70.8172,71.0421,35104.0
2017-05-10 13:05:00,82.12,82.12,81.98,81.99,214768.0,71.0421,71.0421,70.921,70.9297,214768.0
2017-05-10 13:10:00,81.98,82.02,81.87,81.9,126976.0,70.921,70.9556,70.8258,70.8518,126976.0
2017-05-10 13:15:00,81.88,81.93,81.83,81.92,43286.0,70.8345,70.8777,70.7912,70.8691,43286.0
2017-05-10 13:20:00,81.91,81.94,81.84,81.85,34021.0,70.8604,70.8864,70.7999,70.8085,34021.0
2017-05-10 13:25:00,81.84,81.89,81.81,81.85,13304.0,70.7999,70.8431,70.7739,70.8085,13304.0
2017-05-10 13:30:00,81.85,81.88,81.81,81.84,15358.0,70.8085,70.8345,70.7739,70.7999,15358.0
2017-05-10 13:35:00,81.83,81.87,81.82,81.84,9302.0,70.7912,70.8258,70.7826,70.7999,9302.0
2017-05-10 13:40:00,81.84,81.84,81.76,81.78,11259.0,70.7999,70.7999,70.7307,70.748,11259.0
2017-05-10 13:45:00,81.76,81.82,81.74,81.8,14900.0,70.7307,70.7826,70.7134,70.7653,14900.0
2017-05-10 13:50:00,81.8,81.85,81.79,81.83,20741.0,70.7653,70.8085,70.7566,70.7912,20741.0
2017-05-10 13:55:00,81.84,81.87,81.8,81.81,11157.0,70.7999,70.8258,70.7653,70.7739,11157.0
2017-05-10 14:00:00,81.8,81.86,81.74,81.74,25251.0,70.7653,70.8172,70.7134,70.7134,25251.0
2017-05-10 14:05:00,81.73,81.8,81.71,81.77,27375.0,70.7047,70.7653,70.6874,70.7393,27375.0
2017-05-10 14:10:00,81.77,81.79,81.72,81.77,28842.0,70.7393,70.7566,70.6961,70.7393,28842.0
2017-05-10 14:15:00,81.76,81.8,81.73,81.75,26815.0,70.7307,70.7653,70.7047,70.722,26815.0
2017-05-10 14:20:00,81.76,81.81,81.7,81.72,25185.0,70.7307,70.7739,70.6788,70.6961,25185.0
2017-05-10 14:25:00,81.72,81.77,81.7,81.73,18615.0,70.6961,70.7393,70.6788,70.7047,18615.0
2017-05-10 14:30:00,81.73,81.79,81.72,81.78,12901.0,70.7047,70.7566,70.6961,70.748,12901.0
2017-05-10 14:35:00,81.77,81.81,81.76,81.78,22038.0,70.7393,70.7739,70.7307,70.748,22038.0
2017-05-10 14:40:00,81.78,81.82,81.77,81.8,12291.0,70.748,70.7826,70.7393,70.7653,12291.0
2017-05-10 14:45:00,81.81,81.93,81.81,81.88,12527.0,70.7739,70.8777,70.7739,70.8345,12527.0
2017-05-10 14:50:00,81.88,81.9,81.85,81.87,15695.0,70.8345,70.8518,70.8085,70.8258,15695.0
2017-05-10 14:55:00,81.88,81.88,81.81,81.84,18944.0,70.8345,70.8345,70.7739,70.7999,18944.0
2017-05-10 15:00:00,81.85,81.86,81.8,81.86,19705.0,70.8085,70.8172,70.7653,70.8172,19705.0
2017-05-10 15:05:00,81.86,81.88,81.85,81.85,30991.0,70.8172,70.8345,70.8085,70.8085,30991.0
2017-05-10 15:10:00,81.85,81.86,81.73,81.76,27635.0,70.8085,70.8172,70.7047,70.7307,27635.0
2017-05-10 15:15:00,81.76,81.77,81.67,81.69,29761.0,70.7307,70.7393,70.6528,70.6701,29761.0
2017-05-10 15:20:00,81.68,81.73,81.65,81.69,96826.0,70.6615,70.7047,70.6355,70.6701,96826.0
2017-05-10 15:25:00,81.7,81.72,81.67,81.67,25882.0,70.6788,70.6961,70.6528,70.6528,25882.0
2017-05-10 15:30:00,81.67,81.73,81.66,81.68,38610.0,70.6528,70.7047,70.6442,70.6615,38610.0
2017-05-10 15:35:00,81.69,81.74,81.63,81.72,37541.0,70.6701,70.7134,70.6182,70.6961,37541.0
2017-05-10 15:40:00,81.73,81.75,81.71,81.73,45564.0,70.7047,70.722,70.6874,70.7047,45564.0
2017-05-10 15:45:00,81.73,81.74,81.69,81.7,63232.0,70.7047,70.7134,70.6701,70.6788,63232.0
2017-05-10 15:50:00,81.69,81.71,81.68,81.71,36368.0,70.6701,70.6874,70.6615,70.6874,36368.0
2017-05-10 15:55:00,81.72,81.72,81.65,81.66,156762.0,70.6961,70.6961,70.6355,70.6442,156762.0
2017-05-11 09:30:00,80.99,81.28,80.96,81.17,260797.0,70.4142,70.6663,70.3881,70.5707,260797.0
2017-05-11 09:35:00,81.15,81.26,80.87,80.87,21173.0,70.5533,70.6489,70.3098,70.3098,21173.0
2017-05-11 09:40:00,80.88,80.93,80.66,80.7,24612.0,70.3185,70.362,70.1273,70.162,24612.0
2017-05-11 09:45:00,80.78,80.78,80.51,80.58,12040.0,70.2316,70.2316,69.9969,70.0577,12040.0
2017-05-11 09:50:00,80.5,80.55,80.39,80.47,28492.0,69.9882,70.0316,69.8925,69.9621,28492.0
2017-05-11 09:55:00,80.45,80.47,80.21,80.37,166950.0,69.9447,69.9621,69.736,69.8751,166950.0
2017-05-11 10:00:00,80.39,80.45,80.07,80.24,65744.0,69.8925,69.9447,69.6143,69.7621,65744.0
2017-05-11 10:05:00,80.25,80.33,80.16,80.33,41237.0,69.7708,69.8404,69.6926,69.8404,41237.0
2017-05-11 10:10:00,80.34,80.5,80.3,80.36,72714.0,69.8491,69.9882,69.8143,69.8664,72714.0
2017-05-11 10:15:00,80.4,80.49,80.13,80.13,33870.0,69.9012,69.9795,69.6665,69.6665,33870.0
2017-05-11 10:20:00,80.16,80.21,79.91,80.03,33403.0,69.6926,69.736,69.4752,69.5795,33403.0
2017-05-11 10:25:00,80.01,80.01,79.83,79.83,26108.0,69.5621,69.5621,69.4057,69.4057,26108.0
2017-05-11 10:30:00,79.84,79.86,79.66,79.77,41433.0,69.4143,69.4317,69.2578,69.3535,41433.0
2017-05-11 10:35:00,79.75,79.88,79.67,79.87,76786.0,69.3361,69.4491,69.2665,69.4404,76786.0
2017-05-11 10:40:00,79.88,80.13,79.82,80.13,39282.0,69.4491,69.6665,69.397,69.6665,39282.0
2017-05-11 10:45:00,80.14,80.2,80.1,80.11,19901.0,69.6752,69.7273,69.6404,69.6491,19901.0
2017-05-11 10:50:00,80.12,80.13,80.0,80.04,19742.0,69.6578,69.6665,69.5535,69.5882,19742.0
2017-05-11 10:55:00,80.03,80.21,80.01,80.18,18330.0,69.5795,69.736,69.5621,69.7099,18330.0
2017-05-11 11:00:00,80.2,80.33,80.19,80.31,48710.0,69.7273,69.8404,69.7186,69.823,48710.0
2017-05-11 11:05:00,80.31,80.47,80.22,80.45,28573.0,69.823,69.9621,69.7447,69.9447,28573.0
2017-05-11 11:10:00,80.46,80.57,80.43,80.55,31249.0,69.9534,70.049,69.9273,70.0316,31249.0
2017-05-11 11:15:00,80.55,80.6,80.47,80.48,32598.0,70.0316,70.0751,69.9621,69.9708,32598.0
2017-05-11 11:20:00,80.5,80.54,80.4,80.52,21295.0,69.9882,70.0229,69.9012,70.0055,21295.0
2017-05-11 11:25:00,80.52,80.63,80.5,80.51,48322.0,70.0055,70.1012,69.9882,69.9969,48322.0
2017-05-11 11:30:00,80.49,80.49,80.34,80.36,32192.0,69.9795,69.9795,69.8491,69.8664,32192.0
2017-05-11 11:35:00,80.36,80.4,80.26,80.3,25819.0,69.8664,69.9012,69.7795,69.8143,25819.0
2017-05-11 11:40:00,80.3,80.36,80.28,80.3,21487.0,69.8143,69.8664,69.7969,69.8143,21487.0
2017-05-11 11:45:00,80.3,80.33,80.23,80.23,15876.0,69.8143,69.8404,69.7534,69.7534,15876.0
2017-05-11 11:50:00,80.23,80.36,80.22,80.3,20076.0,69.7534,69.8664,69.7447,69.8143,20076.0
2017-05-11 11:55:00,80.29,80.38,80.25,80.38,46025.0,69.8056,69.8838,69.7708,69.8838,46025.0
2017-05-11 12:00:00,80.39,80.55,80.39,80.5,28327.0,69.8925,70.0316,69.8925,69.9882,28327.0
2017-05-11 12:05:00,80.52,80.53,80.46,80.52,17669.0,70.0055,70.0142,69.9534,70.0055,17669.0
2017-05-11 12:10:00,80.52,80.53,80.41,80.44,41831.0,70.0055,70.0142,69.9099,69.936,41831.0
2017-05-11 12:15:00,80.43,80.64,80.41,80.56,35973.0,69.9273,70.1099,69.9099,70.0403,35973.0
2017-05-11 12:20:00,80.55,80.55,80.5,80.55,59205.0,70.0316,70.0316,69.9882,70.0316,59205.0
2017-05-11 12:25:00,80.54,80.54,80.46,80.49,12917.0,70.0229,70.0229,69.9534,69.9795,12917.0
2017-05-11 12:30:00,80.48,80.59,80.48,80.56,18738.0,69.9708,70.0664,69.9708,70.0403,18738.0
2017-05-11 12:35:00,80.55,80.57,80.46,80.46,23335.0,70.0316,70.049,69.9534,69.9534,23335.0
2017-05-11 12:40:00,80.47,80.56,80.45,80.53,12878.0,69.9621,70.0403,69.9447,70.0142,12878.0
2017-05-11 12:45:00,80.53,80.56,80.46,80.46,16231.0,70.0142,70.0403,69.9534,69.9534,16231.0
2017-05-11 12:50:00,80.45,80.45,80.34,80.41,14200.0,69.9447,69.9447,69.8491,69.9099,14200.0
2017-05-11 12:55:00,80.42,80.44,80.31,80.31,8815.0,69.9186,69.936,69.823,69.823,8815.0
2017-05-11 13:00:00,80.32,80.42,80.31,80.38,16567.0,69.8317,69.9186,69.823,69.8838,16567.0
2017-05-11 13:05:00,80.38,80.43,80.3,80.3,17248.0,69.8838,69.9273,69.8143,69.8143,17248.0
2017-05-11 13:10:00,80.3,80.34,80.3,80.31,6362.0,69.8143,69.8491,69.8143,69.823,6362.0
2017-05-11 13:15:00,80.32,80.39,80.31,80.36,14747.0,69.8317,69.8925,69.823,69.8664,14747.0
2017-05-11 13:20:00,80.38,80.39,80.25,80.26,12384.0,69.8838,69.8925,69.7708,69.7795,12384.0
2017-05-11 13:25:00,80.27,80.27,80.16,80.17,11901.0,69.7882,69.7882,69.6926,69.7013,11901.0
2017-05-11 13:30:00,80.19,80.24,80.19,80.22,8640.0,69.7186,69.7621,69.7186,69.7447,8640.0
2017-05-11 13:35:00,80.21,80.22,80.16,80.19,10831.0,69.736,69.7447,69.6926,69.7186,10831.0
2017-05-11 13:40:00,80.2,80.29,80.17,80.25,9176.0,69.7273,69.8056,69.7013,69.7708,9176.0
2017-05-11 13:45:00,80.27,80.3,80.25,80.29,7475.0,69.7882,69.8143,69.7708,69.8056,7475.0
2017-05-11 13:50:00,80.28,80.29,80.26,80.28,11329.0,69.7969,69.8056,69.7795,69.7969,11329.0
2017-05-11 13:55:00,80.28,80.29,80.21,80.22,23040.0,69.7969,69.8056,69.736,69.7447,23040.0
2017-05-11 14:00:00,80.22,80.23,80.15,80.18,22666.0,69.7447,69.7534,69.6839,69.7099,22666.0
2017-05-11 14:05:00,80.18,80.2,80.12,80.2,11768.0,69.7099,69.7273,69.6578,69.7273,11768.0
2017-05-11 14:10:00,80.2,80.21,80.1,80.15,18177.0,69.7273,69.736,69.6404,69.6839,18177.0
2017-05-11 14:15:00,80.15,80.28,80.13,80.28,54207.0,69.6839,69.7969,69.6665,69.7969,54207.0
2017-05-11 14:20:00,80.29,80.36,80.27,80.29,24975.0,69.8056,69.8664,69.7882,69.8056,24975.0
2017-05-11 14:25:00,80.29,80.31,80.26,80.26,20918.0,69.8056,69.823,69.7795,69.7795,20918.0
2017-05-11 14:30:00,80.25,80.3,80.18,80.26,132334.0,69.7708,69.8143,69.7099,69.7795,132334.0
2017-05-11 14:35:00,80.27,80.32,80.22,80.22,45485.0,69.7882,69.8317,69.7447,69.7447,45485.0
2017-05-11 14:40:00,80.23,80.26,80.14,80.19,60983.0,69.7534,69.7795,69.6752,69.7186,60983.0
2017-05-11 14:45:00,80.19,80.19,80.11,80.15,32388.0,69.7186,69.7186,69.6491,69.6839,32388.0
2017-05-11 14:50:00,80.15,80.15,80.09,80.09,17579.0,69.6839,69.6839,69.6317,69.6317,17579.0
2017-05-11 14:55:00,80.08,80.08,79.99,80.03,44177.0,69.623,69.623,69.5448,69.5795,44177.0
2017-05-11 15:00:00,80.03,80.06,80.01,80.03,87183.0,69.5795,69.6056,69.5621,69.5795,87183.0
2017-05-11 15:05:00,80.04,80.08,80.0,80.07,65059.0,69.5882,69.623,69.5535,69.6143,65059.0
2017-05-11 15:10:00,80.08,80.22,80.07,80.22,38360.0,69.623,69.7447,69.6143,69.7447,38360.0
2017-05-11 15:15:00,80.22,80.24,80.18,80.22,30248.0,69.7447,69.7621,69.7099,69.7447,30248.0
2017-05-11 15:20:00,80.22,80.22,80.09,80.15,30505.0,69.7447,69.7447,69.6317,69.6839,30505.0
2017-05-11 15:25:00,80.15,80.16,80.11,80.13,24504.0,69.6839,69.6926,69.6491,69.6665,24504.0
2017-05-11 15:30:00,80.13,80.13,80.09,80.09,43634.0,69.6665,69.6665,69.6317,69.6317,43634.0
2017-05-11 15:35:00,80.1,80.2,80.09,80.2,45808.0,69.6404,69.7273,69.6317,69.7273,45808.0
2017-05-11 15:40:00,80.2,80.23,80.17,80.22,49110.0,69.7273,69.7534,69.7013,69.7447,49110.0
2017-05-11 15:45:00,80.22,80.33,80.21,80.32,60421.0,69.7447,69.8404,69.736,69.8317,60421.0
2017-05-11 15:50:00,80.33,80.33,80.26,80.27,60914.0,69.8404,69.8404,69.7795,69.7882,60914.0
2017-05-11 15:55:00,80.28,80.28,80.08,80.17,232731.0,69.7969,69.7969,69.623,69.7013,232731.0
2017-05-12 09:30:00,79.83,80.36,79.5,79.54,46104.0,69.4057,69.8664,69.1187,69.1535,46104.0
2017-05-12 09:35:00,79.59,79.73,79.47,79.58,54257.0,69.197,69.3187,69.0927,69.1883,54257.0
2017-05-12 09:40:00,79.6,79.84,79.59,79.67,35303.0,69.2057,69.4143,69.197,69.2665,35303.0
2017-05-12 09:45:00,79.69,79.81,79.6,79.64,20667.0,69.2839,69.3883,69.2057,69.2405,20667.0
2017-05-12 09:50:00,79.62,79.72,79.48,79.67,42994.0,69.2231,69.31,69.1014,69.2665,42994.0
2017-05-12 09:55:00,79.61,79.65,79.48,79.54,24341.0,69.2144,69.2492,69.1014,69.1535,24341.0
2017-05-12 10:00:00,79.56,79.66,79.45,79.46,40556.0,69.1709,69.2578,69.0753,69.084,40556.0
2017-05-12 10:05:00,79.46,79.46,79.3,79.31,57987.0,69.084,69.084,68.9449,68.9536,57987.0
2017-05-12 10:10:00,79.32,79.46,79.29,79.36,30164.0,68.9622,69.084,68.9362,68.997,30164.0
2017-05-12 10:15:00,79.37,79.38,79.19,79.21,29559.0,69.0057,69.0144,68.8492,68.8666,29559.0
2017-05-12 10:20:00,79.21,79.29,79.18,79.18,18873.0,68.8666,68.9362,68.8405,68.8405,18873.0
2017-05-12 10:25:00,79.14,79.17,79.02,79.08,28295.0,68.8058,68.8318,68.7014,68.7536,28295.0
2017-05-12 10:30:00,79.07,79.2,79.06,79.17,29014.0,68.7449,68.8579,68.7362,68.8318,29014.0
2017-05-12 10:35:00,79.17,79.19,79.06,79.19,46746.0,68.8318,68.8492,68.7362,68.8492,46746.0
2017-05-12 10:40:00,79.19,79.27,79.04,79.06,70960.0,68.8492,68.9188,68.7188,68.7362,70960.0
2017-05-12 10:45:00,79.05,79.16,78.98,79.12,59093.0,68.7275,68.8231,68.6666,68.7884,59093.0
2017-05-12 10:50:00,79.12,79.16,78.96,78.99,26299.0,68.7884,68.8231,68.6493,68.6753,26299.0
2017-05-12 10:55:00,79.0,79.02,78.92,78.93,19805.0,68.684,68.7014,68.6145,68.6232,19805.0
2017-05-12 11:00:00,78.94,78.95,78.8,78.8,34695.0,68.6319,68.6406,68.5101,68.5101,34695.0
2017-05-12 11:05:00,78.82,78.87,78.81,78.83,59721.0,68.5275,68.571,68.5188,68.5362,59721.0
2017-05-12 11:10:00,78.84,78.92,78.82,78.86,71078.0,68.5449,68.6145,68.5275,68.5623,71078.0
2017-05-12 11:15:00,78.86,78.86,78.69,78.71,39286.0,68.5623,68.5623,68.4145,68.4319,39286.0
2017-05-12 11:20:00,78.72,78.83,78.71,78.77,31613.0,68.4406,68.5362,68.4319,68.4841,31613.0
2017-05-12 11:25:00,78.77,78.89,78.75,78.87,156602.0,68.4841,68.5884,68.4667,68.571,156602.0
2017-05-12 11:30:00,78.9,79.19,78.89,79.07,91691.0,68.5971,68.8492,68.5884,68.7449,91691.0
2017-05-12 11:35:00,79.05,79.09,79.02,79.05,66835.0,68.7275,68.7623,68.7014,68.7275,66835.0
2017-05-12 11:40:00,79.04,79.28,79.02,79.26,110935.0,68.7188,68.9275,68.7014,68.9101,110935.0
2017-05-12 11:45:00,79.27,79.36,79.2,79.23,37555.0,68.9188,68.997,68.8579,68.884,37555.0
2017-05-12 11:50:00,79.22,79.29,79.15,79.16,22273.0,68.8753,68.9362,68.8144,68.8231,22273.0
2017-05-12 11:55:00,79.15,79.25,79.12,79.25,18228.0,68.8144,68.9014,68.7884,68.9014,18228.0
2017-05-12 12:00:00,79.24,79.33,79.23,79.31,22744.0,68.8927,68.9709,68.884,68.9536,22744.0
2017-05-12 12:05:00,79.33,79.33,79.26,79.26,26508.0,68.9709,68.9709,68.9101,68.9101,26508.0
2017-05-12 12:10:00,79.27,79.29,79.22,79.26,15669.0,68.9188,68.9362,68.8753,68.9101,15669.0
2017-05-12 12:15:00,79.26,79.27,79.16,79.2,22391.0,68.9101,68.9188,68.8231,68.8579,22391.0
2017-05-12 12:20:00,79.2,79.24,79.14,79.23,23886.0,68.8579,68.8927,68.8058,68.884,23886.0
2017-05-12 12:25:00,79.25,79.3,79.24,79.24,7227.0,68.9014,68.9449,68.8927,68.8927,7227.0
2017-05-12 12:30:00,79.25,79.27,79.21,79.23,19593.0,68.9014,68.9188,68.8666,68.884,19593.0
2017-05-12 12:35:00,79.22,79.3,79.21,79.29,114499.0,68.8753,68.9449,68.8666,68.9362,114499.0
2017-05-12 12:40:00,79.29,79.42,79.22,79.22,77938.0,68.9362,69.0492,68.8753,68.8753,77938.0
2017-05-12 12:45:00,79.22,79.29,79.2,79.23,25996.0,68.8753,68.9362,68.8579,68.884,25996.0
2017-05-12 12:50:00,79.22,79.22,79.14,79.14,14061.0,68.8753,68.8753,68.8058,68.8058,14061.0
2017-05-12 12:55:00,79.13,79.14,79.04,79.12,20286.0,68.7971,68.8058,68.7188,68.7884,20286.0
2017-05-12 13:00:00,79.11,79.17,79.09,79.1,15298.0,68.7797,68.8318,68.7623,68.771,15298.0
2017-05-12 13:05:00,79.11,79.13,79.04,79.13,16149.0,68.7797,68.7971,68.7188,68.7971,16149.0
2017-05-12 13:10:00,79.13,79.14,79.04,79.05,33222.0,68.7971,68.8058,68.7188,68.7275,33222.0
2017-05-12 13:15:00,79.05,79.11,79.04,79.04,26549.0,68.7275,68.7797,68.7188,68.7188,26549.0
2017-05-12 13:20:00,79.05,79.11,79.01,79.05,34013.0,68.7275,68.7797,68.6927,68.7275,34013.0
2017-05-12 13:25:00,79.05,79.06,78.99,79.0,19113.0,68.7275,68.7362,68.6753,68.684,19113.0
2017-05-12 13:30:00,79.01,79.02,78.98,79.0,13264.0,68.6927,68.7014,68.6666,68.684,13264.0
2017-05-12 13:35:00,79.0,79.02,78.95,78.95,20029.0,68.684,68.7014,68.6406,68.6406,20029.0
2017-05-12 13:40:00,78.96,79.0,78.95,78.96,11404.0,68.6493,68.684,68.6406,68.6493,11404.0
2017-05-12 13:45:00,78.97,78.98,78.9,78.92,14136.0,68.658,68.6666,68.5971,68.6145,14136.0
2017-05-12 13:50:00,78.92,79.01,78.91,78.98,43743.0,68.6145,68.6927,68.6058,68.6666,43743.0
2017-05-12 13:55:00,78.98,79.0,78.9,78.94,38211.0,68.6666,68.684,68.5971,68.6319,38211.0
2017-05-12 14:00:00,78.94,78.99,78.91,78.94,28581.0,68.6319,68.6753,68.6058,68.6319,28581.0
2017-05-12 14:05:00,78.94,78.97,78.92,78.92,19865.0,68.6319,68.658,68.6145,68.6145,19865.0
2017-05-12 14:10:00,78.94,78.97,78.89,78.95,29263.0,68.6319,68.658,68.5884,68.6406,29263.0
2017-05-12 14:15:00,78.95,79.01,78.91,78.95,43881.0,68.6406,68.6927,68.6058,68.6406,43881.0
2017-05-12 14:20:00,78.96,79.0,78.87,78.89,32502.0,68.6493,68.684,68.571,68.5884,32502.0
2017-05-12 14:25:00,78.88,78.99,78.87,78.99,26183.0,68.5797,68.6753,68.571,68.6753,26183.0
2017-05-12 14:30:00,78.98,79.04,78.95,79.02,16972.0,68.6666,68.7188,68.6406,68.7014,16972.0
2017-05-12 14:35:00,79.02,79.05,78.99,79.0,26667.0,68.7014,68.7275,68.6753,68.684,26667.0
2017-05-12 14:40:00,79.0,79.05,79.0,79.04,46692.0,68.684,68.7275,68.684,68.7188,46692.0
2017-05-12 14:45:00,79.03,79.06,79.0,79.04,163029.0,68.7101,68.7362,68.684,68.7188,163029.0
2017-05-12 14:50:00,79.04,79.26,79.04,79.26,32715.0,68.7188,68.9101,68.7188,68.9101,32715.0
2017-05-12 14:55:00,79.27,79.29,79.23,79.27,19406.0,68.9188,68.9362,68.884,68.9188,19406.0
2017-05-12 15:00:00,79.27,79.34,79.25,79.31,16911.0,68.9188,68.9796,68.9014,68.9536,16911.0
2017-05-12 15:05:00,79.3,79.33,79.28,79.31,20955.0,68.9449,68.9709,68.9275,68.9536,20955.0
2017-05-12 15:10:00,79.31,79.34,79.2,79.22,23640.0,68.9536,68.9796,68.8579,68.8753,23640.0
2017-05-12 15:15:00,79.22,79.28,79.19,79.25,27243.0,68.8753,68.9275,68.8492,68.9014,27243.0
2017-05-12 15:20:00,79.25,79.25,79.15,79.17,37461.0,68.9014,68.9014,68.8144,68.8318,37461.0
2017-05-12 15:25:00,79.18,79.21,79.16,79.17,28983.0,68.8405,68.8666,68.8231,68.8318,28983.0
2017-05-12 15:30:00,79.18,79.19,79.08,79.11,33238.0,68.8405,68.8492,68.7536,68.7797,33238.0
2017-05-12 15:35:00,79.1,79.21,79.1,79.19,50916.0,68.771,68.8666,68.771,68.8492,50916.0
2017-05-12 15:40:00,79.21,79.28,79.21,79.26,36026.0,68.8666,68.9275,68.8666,68.9101,36026.0
2017-05-12 15:45:00,79.25,79.28,79.17,79.19,86155.0,68.9014,68.9275,68.8318,68.8492,86155.0
2017-05-12 15:50:00,79.18,79.31,79.18,79.31,78270.0,68.8405,68.9536,68.8405,68.9536,78270.0
2017-05-12 15:55:00,79.3,79.4,79.27,79.39,210726.0,68.9449,69.0318,68.9188,69.0231,210726.0
2017-05-15 09:30:00,80.01,80.63,80.01,80.52,145570.0,69.5621,70.1012,69.5621,70.0055,145570.0
2017-05-15 09:35:00,80.52,80.67,80.44,80.55,70115.0,70.0055,70.136,69.936,70.0316,70115.0
2017-05-15 09:40:00,80.56,80.68,80.21,80.29,31049.0,70.0403,70.1447,69.736,69.8056,31049.0
2017-05-15 09:45:00,80.3,80.38,80.2,80.27,30532.0,69.8143,69.8838,69.7273,69.7882,30532.0
2017-05-15 09:50:00,80.28,80.45,80.28,80.45,20725.0,69.7969,69.9447,69.7969,69.9447,20725.0
2017-05-15 09:55:00,80.45,80.53,80.4,80.48,22805.0,69.9447,70.0142,69.9012,69.9708,22805.0
2017-05-15 10:00:00,80.52,80.62,80.47,80.51,19081.0,70.0055,70.0925,69.9621,69.9969,19081.0
2017-05-15 10:05:00,80.5,80.7,80.49,80.64,27909.0,69.9882,70.162,69.9795,70.1099,27909.0
2017-05-15 10:10:00,80.66,80.75,80.57,80.74,49633.0,70.1273,70.2055,70.049,70.1968,49633.0
2017-05-15 10:15:00,80.73,80.84,80.68,80.77,40398.0,70.1881,70.2838,70.1447,70.2229,40398.0
2017-05-15 10:20:00,80.79,80.82,80.67,80.75,31055.0,70.2403,70.2664,70.136,70.2055,31055.0
2017-05-15 10:25:00,80.76,80.81,80.74,80.79,18696.0,70.2142,70.2577,70.1968,70.2403,18696.0
2017-05-15 10:30:00,80.8,80.84,80.74,80.8,24345.0,70.249,70.2838,70.1968,70.249,24345.0
2017-05-15 10:35:00,80.8,80.89,80.73,80.83,33390.0,70.249,70.3272,70.1881,70.2751,33390.0
2017-05-15 10:40:00,80.83,80.85,80.76,80.83,15466.0,70.2751,70.2925,70.2142,70.2751,15466.0
2017-05-15 10:45:00,80.83,80.86,80.78,80.79,18258.0,70.2751,70.3012,70.2316,70.2403,18258.0
2017-05-15 10:50:00,80.8,80.99,80.78,80.98,19209.0,70.249,70.4142,70.2316,70.4055,19209.0
2017-05-15 10:55:00,80.98,80.99,80.94,80.98,20277.0,70.4055,70.4142,70.3707,70.4055,20277.0
2017-05-15 11:00:00,80.99,81.1,80.99,81.06,28285.0,70.4142,70.5098,70.4142,70.475,28285.0
2017-05-15 11:05:00,81.06,81.22,81.06,81.2,26943.0,70.475,70.6141,70.475,70.5968,26943.0
2017-05-15 11:10:00,81.22,81.23,81.1,81.12,16927.0,70.6141,70.6228,70.5098,70.5272,16927.0
2017-05-15 11:15:00,81.11,81.12,81.01,81.01,12700.0,70.5185,70.5272,70.4316,70.4316,12700.0
2017-05-15 11:20:00,81.0,81.11,81.0,81.0,16829.0,70.4229,70.5185,70.4229,70.4229,16829.0
2017-05-15 11:25:00,81.01,81.1,81.0,81.1,11220.0,70.4316,70.5098,70.4229,70.5098,11220.0
2017-05-15 11:30:00,81.1,81.1,81.02,81.07,9725.0,70.5098,70.5098,70.4403,70.4837,9725.0
2017-05-15 11:35:00,81.05,81.07,80.92,80.97,23974.0,70.4663,70.4837,70.3533,70.3968,23974.0
2017-05-15 11:40:00,80.98,80.98,80.84,80.88,13510.0,70.4055,70.4055,70.2838,70.3185,13510.0
2017-05-15 11:45:00,80.87,81.01,80.86,80.97,13925.0,70.3098,70.4316,70.3012,70.3968,13925.0
2017-05-15 11:50:00,80.97,80.99,80.9,80.97,13354.0,70.3968,70.4142,70.3359,70.3968,13354.0
2017-05-15 11:55:00,80.98,81.03,80.97,81.01,19055.0,70.4055,70.449,70.3968,70.4316,19055.0
2017-05-15 12:00:00,81.01,81.05,81.01,81.01,11640.0,70.4316,70.4663,70.4316,70.4316,11640.0
2017-05-15 12:05:00,81.04,81.21,81.03,81.16,15073.0,70.4576,70.6054,70.449,70.562,15073.0
2017-05-15 12:10:00,81.15,81.18,81.05,81.05,17954.0,70.5533,70.5794,70.4663,70.4663,17954.0
2017-05-15 12:15:00,81.07,81.11,81.02,81.08,11524.0,70.4837,70.5185,70.4403,70.4924,11524.0
2017-05-15 12:20:00,81.09,81.16,81.07,81.14,13132.0,70.5011,70.562,70.4837,70.5446,13132.0
2017-05-15 12:25:00,81.14,81.16,81.07,81.09,10275.0,70.5446,70.562,70.4837,70.5011,10275.0
2017-05-15 12:30:00,81.09,81.12,81.07,81.09,7998.0,70.5011,70.5272,70.4837,70.5011,7998.0
2017-05-15 12:35:00,81.09,81.19,81.09,81.18,18130.0,70.5011,70.5881,70.5011,70.5794,18130.0
2017-05-15 12:40:00,81.17,81.22,81.16,81.19,11427.0,70.5707,70.6141,70.562,70.5881,11427.0
2017-05-15 12:45:00,81.2,81.23,81.14,81.16,43226.0,70.5968,70.6228,70.5446,70.562,43226.0
2017-05-15 12:50:00,81.19,81.28,81.18,81.24,20977.0,70.5881,70.6663,70.5794,70.6315,20977.0
2017-05-15 12:55:00,81.22,81.25,81.2,81.25,12375.0,70.6141,70.6402,70.5968,70.6402,12375.0
2017-05-15 13:00:00,81.25,81.26,81.16,81.19,11430.0,70.6402,70.6489,70.562,70.5881,11430.0
2017-05-15 13:05:00,81.18,81.32,81.17,81.32,36091.0,70.5794,70.7011,70.5707,70.7011,36091.0
2017-05-15 13:10:00,81.32,81.43,81.32,81.43,19019.0,70.7011,70.7967,70.7011,70.7967,19019.0
2017-05-15 13:15:00,81.41,81.44,81.38,81.38,17888.0,70.7793,70.8054,70.7532,70.7532,17888.0
2017-05-15 13:20:00,81.39,81.45,81.38,81.41,20983.0,70.7619,70.8141,70.7532,70.7793,20983.0
2017-05-15 13:25:00,81.42,81.46,81.38,81.45,23264.0,70.788,70.8228,70.7532,70.8141,23264.0
2017-05-15 13:30:00,81.45,81.55,81.43,81.5,69101.0,70.8141,70.901,70.7967,70.8576,69101.0
2017-05-15 13:35:00,81.49,81.53,81.46,81.5,18887.0,70.8489,70.8837,70.8228,70.8576,18887.0
2017-05-15 13:40:00,81.48,81.51,81.47,81.5,21275.0,70.8402,70.8663,70.8315,70.8576,21275.0
2017-05-15 13:45:00,81.51,81.53,81.46,81.47,16125.0,70.8663,70.8837,70.8228,70.8315,16125.0
2017-05-15 13:50:00,81.47,81.47,81.37,81.41,24920.0,70.8315,70.8315,70.7446,70.7793,24920.0
2017-05-15 13:55:00,81.43,81.43,81.32,81.34,15625.0,70.7967,70.7967,70.7011,70.7185,15625.0
2017-05-15 14:00:00,81.35,81.38,81.29,81.29,9725.0,70.7272,70.7532,70.675,70.675,9725.0
2017-05-15 14:05:00,81.3,81.41,81.25,81.39,13600.0,70.6837,70.7793,70.6402,70.7619,13600.0
2017-05-15 14:10:00,81.4,81.43,81.36,81.41,21625.0,70.7706,70.7967,70.7359,70.7793,21625.0
2017-05-15 14:15:00,81.4,81.4,81.33,81.35,16404.0,70.7706,70.7706,70.7098,70.7272,16404.0
2017-05-15 14:20:00,81.36,81.41,81.35,81.35,41080.0,70.7359,70.7793,70.7272,70.7272,41080.0
2017-05-15 14:25:00,81.35,81.37,81.26,81.27,26416.0,70.7272,70.7446,70.6489,70.6576,26416.0
2017-05-15 14:30:00,81.27,81.31,81.27,81.27,11575.0,70.6576,70.6924,70.6576,70.6576,11575.0
2017-05-15 14:35:00,81.29,81.3,81.23,81.27,11839.0,70.675,70.6837,70.6228,70.6576,11839.0
2017-05-15 14:40:00,81.28,81.33,81.27,81.31,11917.0,70.6663,70.7098,70.6576,70.6924,11917.0
2017-05-15 14:45:00,81.31,81.35,81.3,81.33,20933.0,70.6924,70.7272,70.6837,70.7098,20933.0
2017-05-15 14:50:00,81.32,81.34,81.3,81.32,21568.0,70.7011,70.7185,70.6837,70.7011,21568.0
2017-05-15 14:55:00,81.32,81.35,81.31,81.33,13883.0,70.7011,70.7272,70.6924,70.7098,13883.0
2017-05-15 15:00:00,81.34,81.36,81.31,81.31,54414.0,70.7185,70.7359,70.6924,70.6924,54414.0
2017-05-15 15:05:00,81.31,81.31,81.23,81.25,17930.0,70.6924,70.6924,70.6228,70.6402,17930.0
2017-05-15 15:10:00,81.25,81.25,81.17,81.23,20543.0,70.6402,70.6402,70.5707,70.6228,20543.0
2017-05-15 15:15:00,81.22,81.23,81.13,81.17,25238.0,70.6141,70.6228,70.5359,70.5707,25238.0
2017-05-15 15:20:00,81.18,81.18,81.12,81.16,13719.0,70.5794,70.5794,70.5272,70.562,13719.0
2017-05-15 15:25:00,81.15,81.21,81.11,81.12,33309.0,70.5533,70.6054,70.5185,70.5272,33309.0
2017-05-15 15:30:00,81.12,81.18,81.12,81.16,31443.0,70.5272,70.5794,70.5272,70.562,31443.0
2017-05-15 15:35:00,81.16,81.19,81.13,81.15,23116.0,70.562,70.5881,70.5359,70.5533,23116.0
2017-05-15 15:40:00,81.15,81.19,81.14,81.17,38271.0,70.5533,70.5881,70.5446,70.5707,38271.0
2017-05-15 15:45:00,81.17,81.26,81.16,81.25,32742.0,70.5707,70.6489,70.562,70.6402,32742.0
2017-05-15 15:50:00,81.24,81.28,81.21,81.24,51095.0,70.6315,70.6663,70.6054,70.6315,51095.0
2017-05-15 15:55:00,81.23,81.24,81.13,81.14,125570.0,70.6228,70.6315,70.5359,70.5446,125570.0
2017-05-16 09:30:00,81.31,81.42,81.26,81.4,25009.0,70.6924,70.788,70.6489,70.7706,25009.0
2017-05-16 09:35:00,81.36,81.4,81.28,81.36,18976.0,70.7359,70.7706,70.6663,70.7359,18976.0
2017-05-16 09:40:00,81.37,81.39,81.24,81.29,26905.0,70.7446,70.7619,70.6315,70.675,26905.0
2017-05-16 09:45:00,81.3,81.3,81.01,81.09,27121.0,70.6837,70.6837,70.4316,70.5011,27121.0
2017-05-16 09:50:00,81.11,81.23,81.01,81.21,13251.0,70.5185,70.6228,70.4316,70.6054,13251.0
2017-05-16 09:55:00,81.21,81.26,81.16,81.18,10237.0,70.6054,70.6489,70.562,70.5794,10237.0
2017-05-16 10:00:00,81.18,81.21,81.09,81.13,19783.0,70.5794,70.6054,70.5011,70.5359,19783.0
2017-05-16 10:05:00,81.16,81.21,81.12,81.17,18288.0,70.562,70.6054,70.5272,70.5707,18288.0
2017-05-16 10:10:00,81.16,81.24,81.16,81.19,22485.0,70.562,70.6315,70.562,70.5881,22485.0
2017-05-16 10:15:00,81.2,81.29,81.17,81.28,21311.0,70.5968,70.675,70.5707,70.6663,21311.0
2017-05-16 10:20:00,81.32,81.37,81.09,81.09,25573.0,70.7011,70.7446,70.5011,70.5011,25573.0
2017-05-16 10:25:00,81.08,81.09,80.81,81.01,33982.0,70.4924,70.5011,70.2577,70.4316,33982.0
2017-05-16 10:30:00,81.01,81.07,80.98,81.03,10583.0,70.4316,70.4837,70.4055,70.449,10583.0
2017-05-16 10:35:00,81.03,81.04,80.9,80.9,11692.0,70.449,70.4576,70.3359,70.3359,11692.0
2017-05-16 10:40:00,80.91,80.91,80.61,80.64,31386.0,70.3446,70.3446,70.0838,70.1099,31386.0
2017-05-16 10:45:00,80.74,80.91,80.73,80.91,16237.0,70.1968,70.3446,70.1881,70.3446,16237.0
2017-05-16 10:50:00,80.89,80.97,80.84,80.93,9468.0,70.3272,70.3968,70.2838,70.362,9468.0
2017-05-16 10:55:00,80.92,80.92,80.77,80.81,6790.0,70.3533,70.3533,70.2229,70.2577,6790.0
2017-05-16 11:00:00,80.78,80.87,80.65,80.86,30490.0,70.2316,70.3098,70.1186,70.3012,30490.0
2017-05-16 11:05:00,80.86,80.96,80.85,80.95,18304.0,70.3012,70.3881,70.2925,70.3794,18304.0
2017-05-16 11:10:00,80.93,81.05,80.93,81.01,13006.0,70.362,70.4663,70.362,70.4316,13006.0
2017-05-16 11:15:00,81.02,81.03,80.86,80.86,9824.0,70.4403,70.449,70.3012,70.3012,9824.0
2017-05-16 11:20:00,80.85,81.01,80.85,80.96,11243.0,70.2925,70.4316,70.2925,70.3881,11243.0
2017-05-16 11:25:00,80.95,80.98,80.92,80.93,12156.0,70.3794,70.4055,70.3533,70.362,12156.0
2017-05-16 11:30:00,80.93,80.95,80.86,80.9,8302.0,70.362,70.3794,70.3012,70.3359,8302.0
2017-05-16 11:35:00,80.91,81.0,80.85,80.97,9139.0,70.3446,70.4229,70.2925,70.3968,9139.0
2017-05-16 11:40:00,80.98,81.03,80.95,80.98,6906.0,70.4055,70.449,70.3794,70.4055,6906.0
2017-05-16 11:45:00,80.98,81.1,80.93,81.09,11077.0,70.4055,70.5098,70.362,70.5011,11077.0
2017-05-16 11:50:00,81.09,81.17,81.07,81.11,11190.0,70.5011,70.5707,70.4837,70.5185,11190.0
2017-05-16 11:55:00,81.12,81.16,81.11,81.16,9997.0,70.5272,70.562,70.5185,70.562,9997.0
2017-05-16 12:00:00,81.17,81.18,81.08,81.14,9967.0,70.5707,70.5794,70.4924,70.5446,9967.0
2017-05-16 12:05:00,81.14,81.19,81.12,81.14,7819.0,70.5446,70.5881,70.5272,70.5446,7819.0
2017-05-16 12:10:00,81.16,81.2,81.08,81.08,8119.0,70.562,70.5968,70.4924,70.4924,8119.0
2017-05-16 12:15:00,81.09,81.23,81.09,81.2,9291.0,70.5011,70.6228,70.5011,70.5968,9291.0
2017-05-16 12:20:00,81.22,81.24,81.18,81.18,8191.0,70.6141,70.6315,70.5794,70.5794,8191.0
2017-05-16 12:25:00,81.19,81.19,81.12,81.14,9128.0,70.5881,70.5881,70.5272,70.5446,9128.0
2017-05-16 12:30:00,81.13,81.13,81.03,81.07,13859.0,70.5359,70.5359,70.449,70.4837,13859.0
2017-05-16 12:35:00,81.07,81.09,81.05,81.09,5449.0,70.4837,70.5011,70.4663,70.5011,5449.0
2017-05-16 12:40:00,81.08,81.1,80.97,80.99,7759.0,70.4924,70.5098,70.3968,70.4142,7759.0
2017-05-16 12:45:00,80.98,81.12,80.98,81.11,11192.0,70.4055,70.5272,70.4055,70.5185,11192.0
2017-05-16 12:50:00,81.14,81.18,81.1,81.18,7592.0,70.5446,70.5794,70.5098,70.5794,7592.0
2017-05-16 12:55:00,81.17,81.19,81.08,81.08,7957.0,70.5707,70.5881,70.4924,70.4924,7957.0
2017-05-16 13:00:00,81.05,81.1,81.03,81.1,13942.0,70.4663,70.5098,70.449,70.5098,13942.0
2017-05-16 13:05:00,81.1,81.1,81.01,81.04,23001.0,70.5098,70.5098,70.4316,70.4576,23001.0
2017-05-16 13:10:00,81.05,81.07,81.01,81.06,15969.0,70.4663,70.4837,70.4316,70.475,15969.0
2017-05-16 13:15:00,81.06,81.06,80.99,81.01,10697.0,70.475,70.475,70.4142,70.4316,10697.0
2017-05-16 13:20:00,81.02,81.04,80.95,80.97,9292.0,70.4403,70.4576,70.3794,70.3968,9292.0
2017-05-16 13:25:00,80.98,81.0,80.9,80.94,7455.0,70.4055,70.4229,70.3359,70.3707,7455.0
2017-05-16 13:30:00,80.94,80.99,80.94,80.96,11070.0,70.3707,70.4142,70.3707,70.3881,11070.0
2017-05-16 13:35:00,80.96,80.96,80.88,80.89,15592.0,70.3881,70.3881,70.3185,70.3272,15592.0
2017-05-16 13:40:00,80.89,80.93,80.85,80.91,9508.0,70.3272,70.362,70.2925,70.3446,9508.0
2017-05-16 13:45:00,80.93,80.96,80.91,80.95,7543.0,70.362,70.3881,70.3446,70.3794,7543.0
2017-05-16 13:50:00,80.95,80.97,80.9,80.97,8357.0,70.3794,70.3968,70.3359,70.3968,8357.0
2017-05-16 13:55:00,80.98,80.98,80.85,80.88,11001.0,70.4055,70.4055,70.2925,70.3185,11001.0
2017-05-16 14:00:00,80.89,80.93,80.87,80.92,5792.0,70.3272,70.362,70.3098,70.3533,5792.0
2017-05-16 14:05:00,80.91,80.93,80.88,80.9,8175.0,70.3446,70.362,70.3185,70.3359,8175.0
2017-05-16 14:10:00,80.9,80.92,80.88,80.9,11440.0,70.3359,70.3533,70.3185,70.3359,11440.0
2017-05-16 14:15:00,80.9,80.95,80.86,80.93,12848.0,70.3359,70.3794,70.3012,70.362,12848.0
2017-05-16 14:20:00,80.95,80.98,80.91,80.91,8271.0,70.3794,70.4055,70.3446,70.3446,8271.0
2017-05-16 14:25:00,80.91,80.91,80.75,80.83,18834.0,70.3446,70.3446,70.2055,70.2751,18834.0
2017-05-16 14:30:00,80.83,80.85,80.75,80.77,17582.0,70.2751,70.2925,70.2055,70.2229,17582.0
2017-05-16 14:35:00,80.79,80.79,80.72,80.73,14256.0,70.2403,70.2403,70.1794,70.1881,14256.0
2017-05-16 14:40:00,80.73,80.75,80.66,80.67,9467.0,70.1881,70.2055,70.1273,70.136,9467.0
2017-05-16 14:45:00,80.68,80.74,80.68,80.72,39386.0,70.1447,70.1968,70.1447,70.1794,39386.0
2017-05-16 14:50:00,80.73,80.73,80.64,80.68,21756.0,70.1881,70.1881,70.1099,70.1447,21756.0
2017-05-16 14:55:00,80.67,80.69,80.66,80.67,15302.0,70.136,70.1534,70.1273,70.136,15302.0
2017-05-16 15:00:00,80.68,80.71,80.65,80.7,14721.0,70.1447,70.1707,70.1186,70.162,14721.0
2017-05-16 15:05:00,80.69,80.71,80.63,80.64,24632.0,70.1534,70.1707,70.1012,70.1099,24632.0
2017-05-16 15:10:00,80.64,80.65,80.61,80.63,14288.0,70.1099,70.1186,70.0838,70.1012,14288.0
2017-05-16 15:15:00,80.63,80.63,80.57,80.57,23430.0,70.1012,70.1012,70.049,70.049,23430.0
2017-05-16 15:20:00,80.57,80.65,80.56,80.61,26396.0,70.049,70.1186,70.0403,70.0838,26396.0
2017-05-16 15:25:00,80.62,80.71,80.6,80.69,20657.0,70.0925,70.1707,70.0751,70.1534,20657.0
2017-05-16 15:30:00,80.7,80.77,80.69,80.73,21149.0,70.162,70.2229,70.1534,70.1881,21149.0
2017-05-16 15:35:00,80.72,80.74,80.7,80.7,24285.0,70.1794,70.1968,70.162,70.162,24285.0
2017-05-16 15:40:00,80.71,80.72,80.67,80.7,29087.0,70.1707,70.1794,70.136,70.162,29087.0
2017-05-16 15:45:00,80.7,80.71,80.57,80.57,49356.0,70.162,70.1707,70.049,70.049,49356.0
2017-05-16 15:50:00,80.58,80.59,80.56,80.58,114309.0,70.0577,70.0664,70.0403,70.0577,114309.0
2017-05-16 15:55:00,80.59,80.71,80.57,80.68,120150.0,70.0664,70.1707,70.049,70.1447,120150.0
2017-05-17 09:30:00,78.84,79.33,78.78,79.0,96426.0,68.5449,68.9709,68.4928,68.684,96426.0
2017-05-17 09:35:00,79.0,79.84,79.0,79.78,66452.0,68.684,69.4143,68.684,69.3622,66452.0
2017-05-17 09:40:00,79.79,79.79,79.37,79.37,42187.0,69.3709,69.3709,69.0057,69.0057,42187.0
2017-05-17 09:45:00,79.38,79.45,79.15,79.27,38487.0,69.0144,69.0753,68.8144,68.9188,38487.0
2017-05-17 09:50:00,79.26,79.27,79.05,79.07,30130.0,68.9101,68.9188,68.7275,68.7449,30130.0
2017-05-17 09:55:00,79.06,79.1,78.74,78.75,23326.0,68.7362,68.771,68.458,68.4667,23326.0
2017-05-17 10:00:00,78.84,78.97,78.77,78.94,32209.0,68.5449,68.658,68.4841,68.6319,32209.0
2017-05-17 10:05:00,78.91,79.12,78.75,79.1,40330.0,68.6058,68.7884,68.4667,68.771,40330.0
2017-05-17 10:10:00,79.11,79.21,78.98,79.03,15316.0,68.7797,68.8666,68.6666,68.7101,15316.0
2017-05-17 10:15:00,79.03,79.26,79.02,79.22,20709.0,68.7101,68.9101,68.7014,68.8753,20709.0
2017-05-17 10:20:00,79.23,79.28,79.18,79.25,15155.0,68.884,68.9275,68.8405,68.9014,15155.0
2017-05-17 10:25:00,79.24,79.29,79.0,79.11,31205.0,68.8927,68.9362,68.684,68.7797,31205.0
2017-05-17 10:30:00,79.1,79.22,79.06,79.09,10336.0,68.771,68.8753,68.7362,68.7623,10336.0
2017-05-17 10:35:00,79.03,79.05,78.88,79.03,21757.0,68.7101,68.7275,68.5797,68.7101,21757.0
2017-05-17 10:40:00,79.05,79.18,78.98,79.18,13575.0,68.7275,68.8405,68.6666,68.8405,13575.0
2017-05-17 10:45:00,79.21,79.24,78.97,79.03,13677.0,68.8666,68.8927,68.658,68.7101,13677.0
2017-05-17 10:50:00,79.02,79.02,78.78,78.79,19126.0,68.7014,68.7014,68.4928,68.5015,19126.0
2017-05-17 10:55:00,78.84,78.84,78.62,78.66,21706.0,68.5449,68.5449,68.3537,68.3884,21706.0
2017-05-17 11:00:00,78.68,78.79,78.62,78.62,11062.0,68.4058,68.5015,68.3537,68.3537,11062.0
2017-05-17 11:05:00,78.62,78.81,78.62,78.68,27711.0,68.3537,68.5188,68.3537,68.4058,27711.0
2017-05-17 11:10:00,78.67,78.95,78.66,78.91,57173.0,68.3971,68.6406,68.3884,68.6058,57173.0
2017-05-17 11:15:00,78.9,79.1,78.9,79.1,24209.0,68.5971,68.771,68.5971,68.771,24209.0
2017-05-17 11:20:00,79.08,79.17,79.05,79.12,18332.0,68.7536,68.8318,68.7275,68.7884,18332.0
2017-05-17 11:25:00,79.12,79.22,79.12,79.13,16321.0,68.7884,68.8753,68.7884,68.7971,16321.0
2017-05-17 11:30:00,79.14,79.16,79.0,79.05,63192.0,68.8058,68.8231,68.684,68.7275,63192.0
2017-05-17 11:35:00,79.05,79.22,79.05,79.2,39888.0,68.7275,68.8753,68.7275,68.8579,39888.0
2017-05-17 11:40:00,79.2,79.32,79.2,79.31,30789.0,68.8579,68.9622,68.8579,68.9536,30789.0
2017-05-17 11:45:00,79.3,79.35,79.17,79.21,28735.0,68.9449,68.9883,68.8318,68.8666,28735.0
2017-05-17 11:50:00,79.23,79.24,79.11,79.12,14394.0,68.884,68.8927,68.7797,68.7884,14394.0
2017-05-17 11:55:00,79.12,79.28,79.08,79.25,12512.0,68.7884,68.9275,68.7536,68.9014,12512.0
2017-05-17 12:00:00,79.28,79.28,79.06,79.09,11788.0,68.9275,68.9275,68.7362,68.7623,11788.0
2017-05-17 12:05:00,79.07,79.12,79.02,79.08,13662.0,68.7449,68.7884,68.7014,68.7536,13662.0
2017-05-17 12:10:00,79.07,79.08,79.0,79.02,13821.0,68.7449,68.7536,68.684,68.7014,13821.0
2017-05-17 12:15:00,79.01,79.02,78.93,78.93,27918.0,68.6927,68.7014,68.6232,68.6232,27918.0
2017-05-17 12:20:00,78.93,78.96,78.86,78.94,12498.0,68.6232,68.6493,68.5623,68.6319,12498.0
2017-05-17 12:25:00,78.93,78.95,78.89,78.9,16189.0,68.6232,68.6406,68.5884,68.5971,16189.0
2017-05-17 12:30:00,78.93,78.93,78.78,78.83,19207.0,68.6232,68.6232,68.4928,68.5362,19207.0
2017-05-17 12:35:00,78.84,79.0,78.83,78.98,30864.0,68.5449,68.684,68.5362,68.6666,30864.0
2017-05-17 12:40:00,78.99,79.03,78.89,78.93,7026.0,68.6753,68.7101,68.5884,68.6232,7026.0
2017-05-17 12:45:00,78.91,79.12,78.91,79.1,27624.0,68.6058,68.7884,68.6058,68.771,27624.0
2017-05-17 12:50:00,79.11,79.17,79.08,79.14,17368.0,68.7797,68.8318,68.7536,68.8058,17368.0
2017-05-17 12:55:00,79.15,79.21,79.15,79.21,4374.0,68.8144,68.8666,68.8144,68.8666,4374.0
2017-05-17 13:00:00,79.19,79.19,79.04,79.07,9289.0,68.8492,68.8492,68.7188,68.7449,9289.0
2017-05-17 13:05:00,79.08,79.09,78.97,79.09,16096.0,68.7536,68.7623,68.658,68.7623,16096.0
2017-05-17 13:10:00,79.09,79.12,78.98,79.02,7785.0,68.7623,68.7884,68.6666,68.7014,7785.0
2017-05-17 13:15:00,79.01,79.04,78.96,78.99,12894.0,68.6927,68.7188,68.6493,68.6753,12894.0
2017-05-17 13:20:00,79.0,79.01,78.93,78.95,6511.0,68.684,68.6927,68.6232,68.6406,6511.0
2017-05-17 13:25:00,78.94,79.0,78.85,78.97,10828.0,68.6319,68.684,68.5536,68.658,10828.0
2017-05-17 13:30:00,78.97,79.02,78.94,79.02,17316.0,68.658,68.7014,68.6319,68.7014,17316.0
2017-05-17 13:35:00,79.02,79.02,78.82,78.86,21446.0,68.7014,68.7014,68.5275,68.5623,21446.0
2017-05-17 13:40:00,78.86,78.91,78.77,78.78,16912.0,68.5623,68.6058,68.4841,68.4928,16912.0
2017-05-17 13:45:00,78.78,78.9,78.73,78.9,32692.0,68.4928,68.5971,68.4493,68.5971,32692.0
2017-05-17 13:50:00,78.89,78.89,78.75,78.8,13931.0,68.5884,68.5884,68.4667,68.5101,13931.0
2017-05-17 13:55:00,78.8,78.8,78.72,78.77,48929.0,68.5101,68.5101,68.4406,68.4841,48929.0
2017-05-17 14:00:00,78.77,78.82,78.74,78.81,18092.0,68.4841,68.5275,68.458,68.5188,18092.0
2017-05-17 14:05:00,78.81,78.89,78.76,78.89,16101.0,68.5188,68.5884,68.4754,68.5884,16101.0
2017-05-17 14:10:00,78.87,78.87,78.58,78.59,21981.0,68.571,68.571,68.3189,68.3276,21981.0
2017-05-17 14:15:00,78.6,78.61,78.31,78.38,39466.0,68.3363,68.345,68.0841,68.145,39466.0
2017-05-17 14:20:00,78.36,78.4,78.21,78.4,30658.0,68.1276,68.1624,67.9972,68.1624,30658.0
2017-05-17 14:25:00,78.4,78.42,78.27,78.36,17772.0,68.1624,68.1798,68.0494,68.1276,17772.0
2017-05-17 14:30:00,78.34,78.56,78.34,78.53,11651.0,68.1102,68.3015,68.1102,68.2754,11651.0
2017-05-17 14:35:00,78.51,78.52,78.33,78.35,14313.0,68.258,68.2667,68.1015,68.1189,14313.0
2017-05-17 14:40:00,78.37,78.44,78.28,78.31,42622.0,68.1363,68.1972,68.0581,68.0841,42622.0
2017-05-17 14:45:00,78.3,78.31,78.17,78.27,42760.0,68.0754,68.0841,67.9624,68.0494,42760.0
2017-05-17 14:50:00,78.25,78.48,78.24,78.47,16397.0,68.032,68.2319,68.0233,68.2232,16397.0
2017-05-17 14:55:00,78.46,78.64,78.44,78.62,19392.0,68.2145,68.371,68.1972,68.3537,19392.0
2017-05-17 15:00:00,78.61,78.67,78.53,78.67,22829.0,68.345,68.3971,68.2754,68.3971,22829.0
2017-05-17 15:05:00,78.68,78.68,78.53,78.56,41733.0,68.4058,68.4058,68.2754,68.3015,41733.0
2017-05-17 15:10:00,78.56,78.72,78.48,78.7,34934.0,68.3015,68.4406,68.2319,68.4232,34934.0
2017-05-17 15:15:00,78.69,78.93,78.69,78.87,33259.0,68.4145,68.6232,68.4145,68.571,33259.0
2017-05-17 15:20:00,78.88,79.04,78.84,78.85,51895.0,68.5797,68.7188,68.5449,68.5536,51895.0
2017-05-17 15:25:00,78.85,78.96,78.85,78.88,29888.0,68.5536,68.6493,68.5536,68.5797,29888.0
2017-05-17 15:30:00,78.86,78.86,78.71,78.79,114859.0,68.5623,68.5623,68.4319,68.5015,114859.0
2017-05-17 15:35:00,78.79,78.92,78.78,78.88,49778.0,68.5015,68.6145,68.4928,68.5797,49778.0
2017-05-17 15:40:00,78.87,78.9,78.56,78.59,58739.0,68.571,68.5971,68.3015,68.3276,58739.0
2017-05-17 15:45:00,78.58,78.68,78.5,78.54,90142.0,68.3189,68.4058,68.2493,68.2841,90142.0
2017-05-17 15:50:00,78.55,78.58,78.44,78.47,103157.0,68.2928,68.3189,68.1972,68.2232,103157.0
2017-05-17 15:55:00,78.47,78.56,78.43,78.48,191200.0,68.2232,68.3015,68.1885,68.2319,191200.0
2017-05-18 09:30:00,78.46,79.08,78.34,79.08,41150.0,68.2145,68.7536,68.1102,68.7536,41150.0
2017-05-18 09:35:00,79.08,79.43,79.08,79.31,47617.0,68.7536,69.0579,68.7536,68.9536,47617.0
2017-05-18 09:40:00,79.29,79.31,78.84,78.93,39831.0,68.9362,68.9536,68.5449,68.6232,39831.0
2017-05-18 09:45:00,78.96,79.15,78.77,78.8,19778.0,68.6493,68.8144,68.4841,68.5101,19778.0
2017-05-18 09:50:00,78.77,78.94,78.75,78.9,18571.0,68.4841,68.6319,68.4667,68.5971,18571.0
2017-05-18 09:55:00,78.89,78.89,78.57,78.65,15232.0,68.5884,68.5884,68.3102,68.3797,15232.0
2017-05-18 10:00:00,78.57,78.8,78.47,78.74,25986.0,68.3102,68.5101,68.2232,68.458,25986.0
2017-05-18 10:05:00,78.74,79.01,78.66,78.97,21799.0,68.458,68.6927,68.3884,68.658,21799.0
2017-05-18 10:10:00,78.96,79.06,78.85,79.02,23353.0,68.6493,68.7362,68.5536,68.7014,23353.0
2017-05-18 10:15:00,79.0,79.15,78.95,79.03,16713.0,68.684,68.8144,68.6406,68.7101,16713.0
2017-05-18 10:20:00,79.08,79.08,78.89,78.97,12611.0,68.7536,68.7536,68.5884,68.658,12611.0
2017-05-18 10:25:00,79.0,79.35,78.96,79.2,23826.0,68.684,68.9883,68.6493,68.8579,23826.0
2017-05-18 10:30:00,79.23,79.3,79.06,79.22,17184.0,68.884,68.9449,68.7362,68.8753,17184.0
2017-05-18 10:35:00,79.23,79.36,79.14,79.16,16167.0,68.884,68.997,68.8058,68.8231,16167.0
2017-05-18 10:40:00,79.16,79.19,78.97,79.15,16279.0,68.8231,68.8492,68.658,68.8144,16279.0
2017-05-18 10:45:00,79.17,79.17,78.98,78.99,21124.0,68.8318,68.8318,68.6666,68.6753,21124.0
2017-05-18 10:50:00,79.02,79.2,78.97,79.17,25338.0,68.7014,68.8579,68.658,68.8318,25338.0
2017-05-18 10:55:00,79.14,79.73,79.14,79.69,408575.0,68.8058,69.3187,68.8058,69.2839,408575.0
2017-05-18 11:00:00,79.69,79.77,79.46,79.47,199274.0,69.2839,69.3535,69.084,69.0927,199274.0
2017-05-18 11:05:00,79.47,79.51,79.1,79.35,69677.0,69.0927,69.1274,68.771,68.9883,69677.0
2017-05-18 11:10:00,79.35,79.42,79.05,79.17,28219.0,68.9883,69.0492,68.7275,68.8318,28219.0
2017-05-18 11:15:00,79.18,79.32,79.16,79.17,31738.0,68.8405,68.9622,68.8231,68.8318,31738.0
2017-05-18 11:20:00,79.16,79.27,79.13,79.14,22585.0,68.8231,68.9188,68.7971,68.8058,22585.0
2017-05-18 11:25:00,79.13,79.14,78.9,78.92,41743.0,68.7971,68.8058,68.5971,68.6145,41743.0
2017-05-18 11:30:00,78.94,79.07,78.91,78.97,22953.0,68.6319,68.7449,68.6058,68.658,22953.0
2017-05-18 11:35:00,78.96,78.96,78.83,78.86,36509.0,68.6493,68.6493,68.5362,68.5623,36509.0
2017-05-18 11:40:00,78.87,78.98,78.77,78.82,84437.0,68.571,68.6666,68.4841,68.5275,84437.0
2017-05-18 11:45:00,78.82,78.9,78.76,78.87,23063.0,68.5275,68.5971,68.4754,68.571,23063.0
2017-05-18 11:50:00,78.88,78.96,78.8,78.8,7743.0,68.5797,68.6493,68.5101,68.5101,7743.0
2017-05-18 11:55:00,78.8,78.84,78.67,78.76,14259.0,68.5101,68.5449,68.3971,68.4754,14259.0
2017-05-18 12:00:00,78.79,78.84,78.56,78.62,18582.0,68.5015,68.5449,68.3015,68.3537,18582.0
2017-05-18 12:05:00,78.61,78.79,78.59,78.71,30323.0,68.345,68.5015,68.3276,68.4319,30323.0
2017-05-18 12:10:00,78.71,78.96,78.7,78.92,28693.0,68.4319,68.6493,68.4232,68.6145,28693.0
2017-05-18 12:15:00,78.94,78.97,78.81,78.85,11939.0,68.6319,68.658,68.5188,68.5536,11939.0
2017-05-18 12:20:00,78.9,79.03,78.85,79.01,15424.0,68.5971,68.7101,68.5536,68.6927,15424.0
2017-05-18 12:25:00,79.0,79.2,78.98,79.13,17606.0,68.684,68.8579,68.6666,68.7971,17606.0
2017-05-18 12:30:00,79.13,79.34,79.13,79.16,67006.0,68.7971,68.9796,68.7971,68.8231,67006.0
2017-05-18 12:35:00,79.14,79.19,78.97,78.97,22340.0,68.8058,68.8492,68.658,68.658,22340.0
2017-05-18 12:40:00,78.99,79.04,78.87,78.92,8254.0,68.6753,68.7188,68.571,68.6145,8254.0
2017-05-18 12:45:00,78.9,79.14,78.89,79.11,14713.0,68.5971,68.8058,68.5884,68.7797,14713.0
2017-05-18 12:50:00,79.12,79.19,78.97,79.01,13639.0,68.7884,68.8492,68.658,68.6927,13639.0
2017-05-18 12:55:00,79.04,79.15,79.04,79.11,24037.0,68.7188,68.8144,68.7188,68.7797,24037.0
2017-05-18 13:00:00,79.12,79.2,79.05,79.17,30870.0,68.7884,68.8579,68.7275,68.8318,30870.0
2017-05-18 13:05:00,79.14,79.15,79.07,79.13,23634.0,68.8058,68.8144,68.7449,68.7971,23634.0
2017-05-18 13:10:00,79.11,79.17,79.08,79.11,11529.0,68.7797,68.8318,68.7536,68.7797,11529.0
2017-05-18 13:15:00,79.11,79.25,79.1,79.19,15363.0,68.7797,68.9014,68.771,68.8492,15363.0
2017-05-18 13:20:00,79.17,79.29,79.14,79.26,29328.0,68.8318,68.9362,68.8058,68.9101,29328.0
2017-05-18 13:25:00,79.26,79.37,79.2,79.23,26635.0,68.9101,69.0057,68.8579,68.884,26635.0
2017-05-18 13:30:00,79.25,79.26,79.16,79.18,21290.0,68.9014,68.9101,68.8231,68.8405,21290.0
2017-05-18 13:35:00,79.2,79.21,79.09,79.15,17373.0,68.8579,68.8666,68.7623,68.8144,17373.0
2017-05-18 13:40:00,79.15,79.21,79.13,79.16,7150.0,68.8144,68.8666,68.7971,68.8231,7150.0
2017-05-18 13:45:00,79.16,79.17,79.03,79.1,19230.0,68.8231,68.8318,68.7101,68.771,19230.0
2017-05-18 13:50:00,79.08,79.32,79.05,79.32,51178.0,68.7536,68.9622,68.7275,68.9622,51178.0
2017-05-18 13:55:00,79.34,79.44,79.34,79.36,15873.0,68.9796,69.0666,68.9796,68.997,15873.0
2017-05-18 14:00:00,79.39,79.93,79.38,79.88,79132.0,69.0231,69.4926,69.0144,69.4491,79132.0
2017-05-18 14:05:00,79.88,80.0,79.87,79.97,62201.0,69.4491,69.5535,69.4404,69.5274,62201.0
2017-05-18 14:10:00,79.96,79.98,79.87,79.98,43852.0,69.5187,69.5361,69.4404,69.5361,43852.0
2017-05-18 14:15:00,80.0,80.0,79.7,79.84,72904.0,69.5535,69.5535,69.2926,69.4143,72904.0
2017-05-18 14:20:00,79.84,80.02,79.78,79.88,28982.0,69.4143,69.5708,69.3622,69.4491,28982.0
2017-05-18 14:25:00,79.9,79.96,79.82,79.83,27935.0,69.4665,69.5187,69.397,69.4057,27935.0
2017-05-18 14:30:00,79.86,80.1,79.86,80.02,32627.0,69.4317,69.6404,69.4317,69.5708,32627.0
2017-05-18 14:35:00,80.01,80.05,79.97,79.97,19552.0,69.5621,69.5969,69.5274,69.5274,19552.0
2017-05-18 14:40:00,79.97,80.08,79.96,80.06,25657.0,69.5274,69.623,69.5187,69.6056,25657.0
2017-05-18 14:45:00,80.05,80.14,80.03,80.14,56813.0,69.5969,69.6752,69.5795,69.6752,56813.0
2017-05-18 14:50:00,80.13,80.13,79.85,79.89,37709.0,69.6665,69.6665,69.423,69.4578,37709.0
2017-05-18 14:55:00,79.89,79.92,79.8,79.82,27162.0,69.4578,69.4839,69.3796,69.397,27162.0
2017-05-18 15:00:00,79.81,79.88,79.75,79.76,27276.0,69.3883,69.4491,69.3361,69.3448,27276.0
2017-05-18 15:05:00,79.77,79.78,79.6,79.73,25557.0,69.3535,69.3622,69.2057,69.3187,25557.0
2017-05-18 15:10:00,79.73,79.79,79.68,79.71,88113.0,69.3187,69.3709,69.2752,69.3013,88113.0
2017-05-18 15:15:00,79.73,79.74,79.55,79.58,26564.0,69.3187,69.3274,69.1622,69.1883,26564.0
2017-05-18 15:20:00,79.58,79.72,79.57,79.67,26335.0,69.1883,69.31,69.1796,69.2665,26335.0
2017-05-18 15:25:00,79.68,79.71,79.59,79.7,35262.0,69.2752,69.3013,69.197,69.2926,35262.0
2017-05-18 15:30:00,79.68,79.72,79.54,79.58,41381.0,69.2752,69.31,69.1535,69.1883,41381.0
2017-05-18 15:35:00,79.59,79.68,79.53,79.64,47771.0,69.197,69.2752,69.1448,69.2405,47771.0
2017-05-18 15:40:00,79.64,79.64,79.45,79.52,47578.0,69.2405,69.2405,69.0753,69.1361,47578.0
2017-05-18 15:45:00,79.51,79.74,79.49,79.67,76933.0,69.1274,69.3274,69.11,69.2665,76933.0
2017-05-18 15:50:00,79.69,79.71,79.55,79.57,87339.0,69.2839,69.3013,69.1622,69.1796,87339.0
2017-05-18 15:55:00,79.58,79.62,79.27,79.29,228421.0,69.1883,69.2231,68.9188,68.9362,228421.0
2017-05-19 09:30:00,79.57,79.79,79.25,79.54,184392.0,69.1796,69.3709,68.9014,69.1535,184392.0
2017-05-19 09:35:00,79.47,80.0,79.47,80.0,13450.0,69.0927,69.5535,69.0927,69.5535,13450.0
2017-05-19 09:40:00,80.0,80.1,79.8,80.09,33573.0,69.5535,69.6404,69.3796,69.6317,33573.0
2017-05-19 09:45:00,80.08,80.33,80.0,80.31,13606.0,69.623,69.8404,69.5535,69.823,13606.0
2017-05-19 09:50:00,80.34,80.53,80.26,80.48,58842.0,69.8491,70.0142,69.7795,69.9708,58842.0
2017-05-19 09:55:00,80.51,80.51,80.13,80.21,8655.0,69.9969,69.9969,69.6665,69.736,8655.0
2017-05-19 10:00:00,80.21,80.35,80.14,80.23,39430.0,69.736,69.8577,69.6752,69.7534,39430.0
2017-05-19 10:05:00,80.22,80.22,79.98,80.07,59711.0,69.7447,69.7447,69.5361,69.6143,59711.0
2017-05-19 10:10:00,80.08,80.17,80.03,80.08,33499.0,69.623,69.7013,69.5795,69.623,33499.0
2017-05-19 10:15:00,80.08,80.35,80.07,80.27,31998.0,69.623,69.8577,69.6143,69.7882,31998.0
2017-05-19 10:20:00,80.28,80.28,80.1,80.18,25184.0,69.7969,69.7969,69.6404,69.7099,25184.0
2017-05-19 10:25:00,80.18,80.18,80.02,80.1,23657.0,69.7099,69.7099,69.5708,69.6404,23657.0
2017-05-19 10:30:00,80.11,80.15,80.0,80.0,16419.0,69.6491,69.6839,69.5535,69.5535,16419.0
2017-05-19 10:35:00,80.01,80.02,79.89,79.92,17376.0,69.5621,69.5708,69.4578,69.4839,17376.0
2017-05-19 10:40:00,79.94,80.02,79.9,79.98,25087.0,69.5013,69.5708,69.4665,69.5361,25087.0
2017-05-19 10:45:00,79.98,80.25,79.98,80.25,15852.0,69.5361,69.7708,69.5361,69.7708,15852.0
2017-05-19 10:50:00,80.26,80.29,80.19,80.26,11399.0,69.7795,69.8056,69.7186,69.7795,11399.0
2017-05-19 10:55:00,80.26,80.35,80.25,80.3,10946.0,69.7795,69.8577,69.7708,69.8143,10946.0
2017-05-19 11:00:00,80.31,80.38,80.2,80.22,19150.0,69.823,69.8838,69.7273,69.7447,19150.0
2017-05-19 11:05:00,80.23,80.33,80.19,80.29,18250.0,69.7534,69.8404,69.7186,69.8056,18250.0
2017-05-19 11:10:00,80.29,80.4,80.25,80.37,10420.0,69.8056,69.9012,69.7708,69.8751,10420.0
2017-05-19 11:15:00,80.37,80.49,80.35,80.42,17141.0,69.8751,69.9795,69.8577,69.9186,17141.0
2017-05-19 11:20:00,80.43,80.47,80.27,80.37,28791.0,69.9273,69.9621,69.7882,69.8751,28791.0
2017-05-19 11:25:00,80.38,80.55,80.35,80.54,16992.0,69.8838,70.0316,69.8577,70.0229,16992.0
2017-05-19 11:30:00,80.55,80.55,80.34,80.4,29397.0,70.0316,70.0316,69.8491,69.9012,29397.0
2017-05-19 11:35:00,80.39,80.43,80.36,80.37,21120.0,69.8925,69.9273,69.8664,69.8751,21120.0
2017-05-19 11:40:00,80.37,80.39,80.28,80.37,17730.0,69.8751,69.8925,69.7969,69.8751,17730.0
2017-05-19 11:45:00,80.39,80.4,80.34,80.38,6886.0,69.8925,69.9012,69.8491,69.8838,6886.0
2017-05-19 11:50:00,80.39,80.49,80.35,80.38,11564.0,69.8925,69.9795,69.8577,69.8838,11564.0
2017-05-19 11:55:00,80.37,80.38,80.32,80.35,8050.0,69.8751,69.8838,69.8317,69.8577,8050.0
2017-05-19 12:00:00,80.38,80.42,80.34,80.36,12576.0,69.8838,69.9186,69.8491,69.8664,12576.0
2017-05-19 12:05:00,80.37,80.46,80.37,80.44,4893.0,69.8751,69.9534,69.8751,69.936,4893.0
2017-05-19 12:10:00,80.43,80.46,80.38,80.43,12196.0,69.9273,69.9534,69.8838,69.9273,12196.0
2017-05-19 12:15:00,80.47,80.48,80.39,80.46,6878.0,69.9621,69.9708,69.8925,69.9534,6878.0
2017-05-19 12:20:00,80.49,80.58,80.49,80.55,7074.0,69.9795,70.0577,69.9795,70.0316,7074.0
2017-05-19 12:25:00,80.55,80.62,80.52,80.59,8066.0,70.0316,70.0925,70.0055,70.0664,8066.0
2017-05-19 12:30:00,80.59,80.76,80.58,80.73,11033.0,70.0664,70.2142,70.0577,70.1881,11033.0
2017-05-19 12:35:00,80.72,80.72,80.62,80.63,9490.0,70.1794,70.1794,70.0925,70.1012,9490.0
2017-05-19 12:40:00,80.63,80.65,80.61,80.65,4745.0,70.1012,70.1186,70.0838,70.1186,4745.0
2017-05-19 12:45:00,80.63,80.67,80.62,80.67,6397.0,70.1012,70.136,70.0925,70.136,6397.0
2017-05-19 12:50:00,80.67,80.67,80.62,80.65,10216.0,70.136,70.136,70.0925,70.1186,10216.0
2017-05-19 12:55:00,80.66,80.68,80.6,80.61,11511.0,70.1273,70.1447,70.0751,70.0838,11511.0
2017-05-19 13:00:00,80.59,80.61,80.47,80.47,22725.0,70.0664,70.0838,69.9621,69.9621,22725.0
2017-05-19 13:05:00,80.45,80.45,80.39,80.42,17848.0,69.9447,69.9447,69.8925,69.9186,17848.0
2017-05-19 13:10:00,80.43,80.6,80.43,80.59,15688.0,69.9273,70.0751,69.9273,70.0664,15688.0
2017-05-19 13:15:00,80.61,80.67,80.58,80.67,19461.0,70.0838,70.136,70.0577,70.136,19461.0
2017-05-19 13:20:00,80.68,80.73,80.66,80.73,10130.0,70.1447,70.1881,70.1273,70.1881,10130.0
2017-05-19 13:25:00,80.73,80.78,80.71,80.72,18259.0,70.1881,70.2316,70.1707,70.1794,18259.0
2017-05-19 13:30:00,80.72,80.73,80.65,80.68,29890.0,70.1794,70.1881,70.1186,70.1447,29890.0
2017-05-19 13:35:00,80.68,80.68,80.59,80.59,25697.0,70.1447,70.1447,70.0664,70.0664,25697.0
2017-05-19 13:40:00,80.59,80.65,80.58,80.6,15319.0,70.0664,70.1186,70.0577,70.0751,15319.0
2017-05-19 13:45:00,80.6,80.7,80.6,80.66,11099.0,70.0751,70.162,70.0751,70.1273,11099.0
2017-05-19 13:50:00,80.66,80.76,80.66,80.75,15726.0,70.1273,70.2142,70.1273,70.2055,15726.0
2017-05-19 13:55:00,80.75,80.83,80.72,80.81,25175.0,70.2055,70.2751,70.1794,70.2577,25175.0
2017-05-19 14:00:00,80.8,80.86,80.76,80.79,21504.0,70.249,70.3012,70.2142,70.2403,21504.0
2017-05-19 14:05:00,80.79,80.8,80.72,80.74,21593.0,70.2403,70.249,70.1794,70.1968,21593.0
2017-05-19 14:10:00,80.75,80.81,80.73,80.79,19940.0,70.2055,70.2577,70.1881,70.2403,19940.0
2017-05-19 14:15:00,80.79,80.8,80.74,80.77,21317.0,70.2403,70.249,70.1968,70.2229,21317.0
2017-05-19 14:20:00,80.78,80.81,80.73,80.75,19117.0,70.2316,70.2577,70.1881,70.2055,19117.0
2017-05-19 14:25:00,80.74,80.81,80.73,80.78,15938.0,70.1968,70.2577,70.1881,70.2316,15938.0
2017-05-19 14:30:00,80.78,80.89,80.76,80.87,30401.0,70.2316,70.3272,70.2142,70.3098,30401.0
2017-05-19 14:35:00,80.87,80.97,80.84,80.97,28626.0,70.3098,70.3968,70.2838,70.3968,28626.0
2017-05-19 14:40:00,80.98,81.05,80.96,81.05,31444.0,70.4055,70.4663,70.3881,70.4663,31444.0
2017-05-19 14:45:00,81.0,81.04,80.99,81.01,39897.0,70.4229,70.4576,70.4142,70.4316,39897.0
2017-05-19 14:50:00,80.99,81.1,80.97,80.98,34872.0,70.4142,70.5098,70.3968,70.4055,34872.0
2017-05-19 14:55:00,80.97,80.97,80.88,80.91,23313.0,70.3968,70.3968,70.3185,70.3446,23313.0
2017-05-19 15:00:00,80.92,80.92,80.72,80.76,44016.0,70.3533,70.3533,70.1794,70.2142,44016.0
2017-05-19 15:05:00,80.76,80.8,80.4,80.42,43633.0,70.2142,70.249,69.9012,69.9186,43633.0
2017-05-19 15:10:00,80.42,80.52,80.33,80.44,52873.0,69.9186,70.0055,69.8404,69.936,52873.0
2017-05-19 15:15:00,80.45,80.52,80.37,80.39,43797.0,69.9447,70.0055,69.8751,69.8925,43797.0
2017-05-19 15:20:00,80.39,80.47,80.27,80.39,45869.0,69.8925,69.9621,69.7882,69.8925,45869.0
2017-05-19 15:25:00,80.38,80.4,80.27,80.28,39661.0,69.8838,69.9012,69.7882,69.7969,39661.0
2017-05-19 15:30:00,80.26,80.31,80.19,80.28,32982.0,69.7795,69.823,69.7186,69.7969,32982.0
2017-05-19 15:35:00,80.28,80.35,80.23,80.33,34283.0,69.7969,69.8577,69.7534,69.8404,34283.0
2017-05-19 15:40:00,80.32,80.36,80.18,80.25,66934.0,69.8317,69.8664,69.7099,69.7708,66934.0
2017-05-19 15:45:00,80.25,80.32,80.22,80.28,64840.0,69.7708,69.8317,69.7447,69.7969,64840.0
2017-05-19 15:50:00,80.28,80.36,80.21,80.23,77229.0,69.7969,69.8664,69.736,69.7534,77229.0
2017-05-19 15:55:00,80.23,80.29,80.19,80.27,90123.0,69.7534,69.8056,69.7186,69.7882,90123.0
2017-05-22 09:30:00,80.73,80.93,80.13,80.27,39893.0,70.1881,70.362,69.6665,69.7882,39893.0
2017-05-22 09:35:00,80.28,80.33,80.0,80.03,39078.0,69.7969,69.8404,69.5535,69.5795,39078.0
2017-05-22 09:40:00,80.0,80.12,79.84,79.9,23979.0,69.5535,69.6578,69.4143,69.4665,23979.0
2017-05-22 09:45:00,79.92,80.13,79.91,79.99,26791.0,69.4839,69.6665,69.4752,69.5448,26791.0
2017-05-22 09:50:00,79.98,80.0,79.89,79.93,27279.0,69.5361,69.5535,69.4578,69.4926,27279.0
2017-05-22 09:55:00,79.97,80.08,79.96,80.03,11306.0,69.5274,69.623,69.5187,69.5795,11306.0
2017-05-22 10:00:00,80.01,80.15,79.97,80.15,14302.0,69.5621,69.6839,69.5274,69.6839,14302.0
2017-05-22 10:05:00,80.18,80.23,79.98,80.01,26157.0,69.7099,69.7534,69.5361,69.5621,26157.0
2017-05-22 10:10:00,80.04,80.04,79.83,79.85,14785.0,69.5882,69.5882,69.4057,69.423,14785.0
2017-05-22 10:15:00,79.87,79.9,79.72,79.75,15389.0,69.4404,69.4665,69.31,69.3361,15389.0
2017-05-22 10:20:00,79.77,79.79,79.62,79.65,12275.0,69.3535,69.3709,69.2231,69.2492,12275.0
2017-05-22 10:25:00,79.66,79.83,79.63,79.83,23829.0,69.2578,69.4057,69.2318,69.4057,23829.0
2017-05-22 10:30:00,79.86,79.86,79.61,79.65,19518.0,69.4317,69.4317,69.2144,69.2492,19518.0
2017-05-22 10:35:00,79.65,79.7,79.5,79.67,19331.0,69.2492,69.2926,69.1187,69.2665,19331.0
2017-05-22 10:40:00,79.69,79.69,79.54,79.61,24456.0,69.2839,69.2839,69.1535,69.2144,24456.0
2017-05-22 10:45:00,79.58,79.61,79.28,79.34,27054.0,69.1883,69.2144,68.9275,68.9796,27054.0
2017-05-22 10:50:00,79.33,79.44,79.32,79.37,14111.0,68.9709,69.0666,68.9622,69.0057,14111.0
2017-05-22 10:55:00,79.36,79.53,79.36,79.5,11042.0,68.997,69.1448,68.997,69.1187,11042.0
2017-05-22 11:00:00,79.49,79.49,79.39,79.45,12129.0,69.11,69.11,69.0231,69.0753,12129.0
2017-05-22 11:05:00,79.48,79.52,79.38,79.39,9175.0,69.1014,69.1361,69.0144,69.0231,9175.0
2017-05-22 11:10:00,79.38,79.4,79.29,79.36,16365.0,69.0144,69.0318,68.9362,68.997,16365.0
2017-05-22 11:15:00,79.37,79.56,79.35,79.55,18012.0,69.0057,69.1709,68.9883,69.1622,18012.0
2017-05-22 11:20:00,79.54,79.66,79.53,79.64,24220.0,69.1535,69.2578,69.1448,69.2405,24220.0
2017-05-22 11:25:00,79.6,79.64,79.58,79.64,11310.0,69.2057,69.2405,69.1883,69.2405,11310.0
2017-05-22 11:30:00,79.64,79.69,79.62,79.65,13894.0,69.2405,69.2839,69.2231,69.2492,13894.0
2017-05-22 11:35:00,79.64,79.67,79.6,79.63,20485.0,69.2405,69.2665,69.2057,69.2318,20485.0
2017-05-22 11:40:00,79.62,79.77,79.62,79.74,13427.0,69.2231,69.3535,69.2231,69.3274,13427.0
2017-05-22 11:45:00,79.73,79.77,79.71,79.72,13387.0,69.3187,69.3535,69.3013,69.31,13387.0
2017-05-22 11:50:00,79.71,79.73,79.66,79.73,24543.0,69.3013,69.3187,69.2578,69.3187,24543.0
2017-05-22 11:55:00,79.73,79.89,79.69,79.86,23644.0,69.3187,69.4578,69.2839,69.4317,23644.0
2017-05-22 12:00:00,79.85,80.1,79.85,80.04,17511.0,69.423,69.6404,69.423,69.5882,17511.0
2017-05-22 12:05:00,80.04,80.12,79.99,80.1,11037.0,69.5882,69.6578,69.5448,69.6404,11037.0
2017-05-22 12:10:00,80.08,80.27,80.08,80.23,15837.0,69.623,69.7882,69.623,69.7534,15837.0
2017-05-22 12:15:00,80.26,80.34,80.24,80.26,12829.0,69.7795,69.8491,69.7621,69.7795,12829.0
2017-05-22 12:20:00,80.27,80.27,80.19,80.21,5412.0,69.7882,69.7882,69.7186,69.736,5412.0
2017-05-22 12:25:00,80.2,80.25,80.16,80.18,10181.0,69.7273,69.7708,69.6926,69.7099,10181.0
2017-05-22 12:30:00,80.19,80.19,80.08,80.11,10508.0,69.7186,69.7186,69.623,69.6491,10508.0
2017-05-22 12:35:00,80.12,80.12,80.03,80.11,20994.0,69.6578,69.6578,69.5795,69.6491,20994.0
2017-05-22 12:40:00,80.12,80.21,80.12,80.19,11795.0,69.6578,69.736,69.6578,69.7186,11795.0
2017-05-22 12:45:00,80.18,80.2,80.1,80.12,10597.0,69.7099,69.7273,69.6404,69.6578,10597.0
2017-05-22 12:50:00,80.12,80.12,79.97,79.98,15961.0,69.6578,69.6578,69.5274,69.5361,15961.0
2017-05-22 12:55:00,79.98,79.99,79.93,79.93,18110.0,69.5361,69.5448,69.4926,69.4926,18110.0
2017-05-22 13:00:00,79.93,79.98,79.93,79.96,18841.0,69.4926,69.5361,69.4926,69.5187,18841.0
2017-05-22 13:05:00,79.97,80.06,79.97,80.04,11717.0,69.5274,69.6056,69.5274,69.5882,11717.0
2017-05-22 13:10:00,80.04,80.12,80.04,80.11,8140.0,69.5882,69.6578,69.5882,69.6491,8140.0
2017-05-22 13:15:00,80.1,80.1,80.04,80.05,8371.0,69.6404,69.6404,69.5882,69.5969,8371.0
2017-05-22 13:20:00,80.05,80.08,80.03,80.03,5562.0,69.5969,69.623,69.5795,69.5795,5562.0
2017-05-22 13:25:00,80.03,80.07,80.03,80.06,7450.0,69.5795,69.6143,69.5795,69.6056,7450.0
2017-05-22 13:30:00,80.06,80.08,79.97,79.99,13118.0,69.6056,69.623,69.5274,69.5448,13118.0
2017-05-22 13:35:00,79.96,79.98,79.94,79.94,13254.0,69.5187,69.5361,69.5013,69.5013,13254.0
2017-05-22 13:40:00,79.93,79.99,79.93,79.97,8592.0,69.4926,69.5448,69.4926,69.5274,8592.0
2017-05-22 13:45:00,79.96,79.96,79.9,79.93,8152.0,69.5187,69.5187,69.4665,69.4926,8152.0
2017-05-22 13:50:00,79.93,79.99,79.89,79.9,8519.0,69.4926,69.5448,69.4578,69.4665,8519.0
2017-05-22 13:55:00,79.9,79.91,79.85,79.86,5556.0,69.4665,69.4752,69.423,69.4317,5556.0
2017-05-22 14:00:00,79.87,79.89,79.8,79.89,20960.0,69.4404,69.4578,69.3796,69.4578,20960.0
2017-05-22 14:05:00,79.91,79.91,79.86,79.87,12772.0,69.4752,69.4752,69.4317,69.4404,12772.0
2017-05-22 14:10:00,79.88,80.01,79.84,79.97,55283.0,69.4491,69.5621,69.4143,69.5274,55283.0
2017-05-22 14:15:00,79.97,79.97,79.89,79.92,12395.0,69.5274,69.5274,69.4578,69.4839,12395.0
2017-05-22 14:20:00,79.9,79.91,79.77,79.77,7148.0,69.4665,69.4752,69.3535,69.3535,7148.0
2017-05-22 14:25:00,79.76,79.86,79.76,79.83,26224.0,69.3448,69.4317,69.3448,69.4057,26224.0
2017-05-22 14:30:00,79.84,79.88,79.81,79.84,22091.0,69.4143,69.4491,69.3883,69.4143,22091.0
2017-05-22 14:35:00,79.86,79.86,79.81,79.81,15877.0,69.4317,69.4317,69.3883,69.3883,15877.0
2017-05-22 14:40:00,79.81,79.84,79.72,79.77,19408.0,69.3883,69.4143,69.31,69.3535,19408.0
2017-05-22 14:45:00,79.78,79.81,79.73,79.81,11003.0,69.3622,69.3883,69.3187,69.3883,11003.0
2017-05-22 14:50:00,79.81,79.84,79.77,79.83,17418.0,69.3883,69.4143,69.3535,69.4057,17418.0
2017-05-22 14:55:00,79.83,79.83,79.7,79.73,15052.0,69.4057,69.4057,69.2926,69.3187,15052.0
2017-05-22 15:00:00,79.73,79.77,79.72,79.75,15416.0,69.3187,69.3535,69.31,69.3361,15416.0
2017-05-22 15:05:00,79.76,79.82,79.74,79.81,20402.0,69.3448,69.397,69.3274,69.3883,20402.0
2017-05-22 15:10:00,79.81,79.81,79.77,79.78,15963.0,69.3883,69.3883,69.3535,69.3622,15963.0
2017-05-22 15:15:00,79.78,79.78,79.63,79.66,51309.0,69.3622,69.3622,69.2318,69.2578,51309.0
2017-05-22 15:20:00,79.66,79.69,79.62,79.66,36276.0,69.2578,69.2839,69.2231,69.2578,36276.0
2017-05-22 15:25:00,79.66,79.67,79.61,79.65,29220.0,69.2578,69.2665,69.2144,69.2492,29220.0
2017-05-22 15:30:00,79.65,79.72,79.64,79.72,31100.0,69.2492,69.31,69.2405,69.31,31100.0
2017-05-22 15:35:00,79.72,79.77,79.69,79.71,43679.0,69.31,69.3535,69.2839,69.3013,43679.0
2017-05-22 15:40:00,79.7,79.74,79.66,79.74,55377.0,69.2926,69.3274,69.2578,69.3274,55377.0
2017-05-22 15:45:00,79.73,79.81,79.69,79.8,48991.0,69.3187,69.3883,69.2839,69.3796,48991.0
2017-05-22 15:50:00,79.8,79.81,79.72,79.73,104746.0,69.3796,69.3883,69.31,69.3187,104746.0
2017-05-22 15:55:00,79.73,79.73,79.57,79.61,162558.0,69.3187,69.3187,69.1796,69.2144,162558.0
2017-05-23 09:30:00,79.69,80.05,79.58,79.67,45999.0,69.2839,69.5969,69.1883,69.2665,45999.0
2017-05-23 09:35:00,79.72,79.77,79.5,79.65,20154.0,69.31,69.3535,69.1187,69.2492,20154.0
2017-05-23 09:40:00,79.65,79.65,79.43,79.45,14359.0,69.2492,69.2492,69.0579,69.0753,14359.0
2017-05-23 09:45:00,79.46,79.47,79.27,79.37,18081.0,69.084,69.0927,68.9188,69.0057,18081.0
2017-05-23 09:50:00,79.38,79.38,79.21,79.32,15391.0,69.0144,69.0144,68.8666,68.9622,15391.0
2017-05-23 09:55:00,79.3,79.36,79.28,79.32,5551.0,68.9449,68.997,68.9275,68.9622,5551.0
2017-05-23 10:00:00,79.3,79.34,79.2,79.25,11314.0,68.9449,68.9796,68.8579,68.9014,11314.0
2017-05-23 10:05:00,79.26,79.31,79.11,79.29,21824.0,68.9101,68.9536,68.7797,68.9362,21824.0
2017-05-23 10:10:00,79.31,79.34,79.17,79.24,16804.0,68.9536,68.9796,68.8318,68.8927,16804.0
2017-05-23 10:15:00,79.25,79.3,79.23,79.29,26720.0,68.9014,68.9449,68.884,68.9362,26720.0
2017-05-23 10:20:00,79.27,79.47,79.27,79.46,13876.0,68.9188,69.0927,68.9188,69.084,13876.0
2017-05-23 10:25:00,79.44,79.57,79.44,79.56,22644.0,69.0666,69.1796,69.0666,69.1709,22644.0
2017-05-23 10:30:00,79.52,79.71,79.5,79.71,11312.0,69.1361,69.3013,69.1187,69.3013,11312.0
2017-05-23 10:35:00,79.72,79.77,79.69,79.76,30704.0,69.31,69.3535,69.2839,69.3448,30704.0
2017-05-23 10:40:00,79.77,79.8,79.63,79.66,16405.0,69.3535,69.3796,69.2318,69.2578,16405.0
2017-05-23 10:45:00,79.66,79.76,79.66,79.71,13079.0,69.2578,69.3448,69.2578,69.3013,13079.0
2017-05-23 10:50:00,79.7,79.75,79.67,79.73,8343.0,69.2926,69.3361,69.2665,69.3187,8343.0
2017-05-23 10:55:00,79.72,79.75,79.66,79.72,15808.0,69.31,69.3361,69.2578,69.31,15808.0
2017-05-23 11:00:00,79.72,79.8,79.66,79.79,8434.0,69.31,69.3796,69.2578,69.3709,8434.0
2017-05-23 11:05:00,79.8,79.95,79.76,79.95,16858.0,69.3796,69.51,69.3448,69.51,16858.0
2017-05-23 11:10:00,79.96,79.96,79.8,79.86,14967.0,69.5187,69.5187,69.3796,69.4317,14967.0
2017-05-23 11:15:00,79.87,79.97,79.85,79.96,29091.0,69.4404,69.5274,69.423,69.5187,29091.0
2017-05-23 11:20:00,79.95,80.06,79.93,80.0,19057.0,69.51,69.6056,69.4926,69.5535,19057.0
2017-05-23 11:25:00,80.01,80.14,80.01,80.09,14366.0,69.5621,69.6752,69.5621,69.6317,14366.0
2017-05-23 11:30:00,80.1,80.11,79.99,80.01,16889.0,69.6404,69.6491,69.5448,69.5621,16889.0
2017-05-23 11:35:00,80.03,80.11,79.99,80.1,10847.0,69.5795,69.6491,69.5448,69.6404,10847.0
2017-05-23 11:40:00,80.12,80.23,80.09,80.2,13717.0,69.6578,69.7534,69.6317,69.7273,13717.0
2017-05-23 11:45:00,80.22,80.31,80.21,80.28,10090.0,69.7447,69.823,69.736,69.7969,10090.0
2017-05-23 11:50:00,80.29,80.3,80.18,80.25,15983.0,69.8056,69.8143,69.7099,69.7708,15983.0
2017-05-23 11:55:00,80.24,80.38,80.24,80.37,20322.0,69.7621,69.8838,69.7621,69.8751,20322.0
2017-05-23 12:00:00,80.35,80.46,80.35,80.44,28998.0,69.8577,69.9534,69.8577,69.936,28998.0
2017-05-23 12:05:00,80.43,80.58,80.4,80.56,28288.0,69.9273,70.0577,69.9012,70.0403,28288.0
2017-05-23 12:10:00,80.55,80.55,80.46,80.52,21442.0,70.0316,70.0316,69.9534,70.0055,21442.0
2017-05-23 12:15:00,80.52,80.54,80.45,80.48,16434.0,70.0055,70.0229,69.9447,69.9708,16434.0
2017-05-23 12:20:00,80.48,80.51,80.42,80.47,21939.0,69.9708,69.9969,69.9186,69.9621,21939.0
2017-05-23 12:25:00,80.48,80.51,80.37,80.37,11530.0,69.9708,69.9969,69.8751,69.8751,11530.0
2017-05-23 12:30:00,80.37,80.4,80.32,80.38,14877.0,69.8751,69.9012,69.8317,69.8838,14877.0
2017-05-23 12:35:00,80.37,80.4,80.32,80.35,12883.0,69.8751,69.9012,69.8317,69.8577,12883.0
2017-05-23 12:40:00,80.36,80.4,80.31,80.31,10770.0,69.8664,69.9012,69.823,69.823,10770.0
2017-05-23 12:45:00,80.32,80.32,80.25,80.29,6214.0,69.8317,69.8317,69.7708,69.8056,6214.0
2017-05-23 12:50:00,80.29,80.3,80.24,80.25,5288.0,69.8056,69.8143,69.7621,69.7708,5288.0
2017-05-23 12:55:00,80.26,80.28,80.23,80.26,9664.0,69.7795,69.7969,69.7534,69.7795,9664.0
2017-05-23 13:00:00,80.24,80.31,80.24,80.31,5571.0,69.7621,69.823,69.7621,69.823,5571.0
2017-05-23 13:05:00,80.33,80.34,80.25,80.25,11818.0,69.8404,69.8491,69.7708,69.7708,11818.0
2017-05-23 13:10:00,80.24,80.29,80.23,80.29,7312.0,69.7621,69.8056,69.7534,69.8056,7312.0
2017-05-23 13:15:00,80.28,80.3,80.27,80.29,3875.0,69.7969,69.8143,69.7882,69.8056,3875.0
2017-05-23 13:20:00,80.29,80.37,80.28,80.34,5897.0,69.8056,69.8751,69.7969,69.8491,5897.0
2017-05-23 13:25:00,80.32,80.37,80.3,80.33,10365.0,69.8317,69.8751,69.8143,69.8404,10365.0
2017-05-23 13:30:00,80.33,80.35,80.3,80.32,6857.0,69.8404,69.8577,69.8143,69.8317,6857.0
2017-05-23 13:35:00,80.3,80.33,80.27,80.29,3655.0,69.8143,69.8404,69.7882,69.8056,3655.0
2017-05-23 13:40:00,80.32,80.34,80.26,80.26,5463.0,69.8317,69.8491,69.7795,69.7795,5463.0
2017-05-23 13:45:00,80.25,80.27,80.22,80.25,10157.0,69.7708,69.7882,69.7447,69.7708,10157.0
2017-05-23 13:50:00,80.25,80.28,80.24,80.25,6800.0,69.7708,69.7969,69.7621,69.7708,6800.0
2017-05-23 13:55:00,80.24,80.29,80.2,80.29,21978.0,69.7621,69.8056,69.7273,69.8056,21978.0
2017-05-23 14:00:00,80.29,80.34,80.29,80.32,7522.0,69.8056,69.8491,69.8056,69.8317,7522.0
2017-05-23 14:05:00,80.33,80.35,80.27,80.32,13665.0,69.8404,69.8577,69.7882,69.8317,13665.0
2017-05-23 14:10:00,80.32,80.32,80.24,80.25,7472.0,69.8317,69.8317,69.7621,69.7708,7472.0
2017-05-23 14:15:00,80.26,80.28,80.25,80.28,9400.0,69.7795,69.7969,69.7708,69.7969,9400.0
2017-05-23 14:20:00,80.27,80.41,80.24,80.4,47227.0,69.7882,69.9099,69.7621,69.9012,47227.0
2017-05-23 14:25:00,80.4,80.41,80.32,80.32,8564.0,69.9012,69.9099,69.8317,69.8317,8564.0
2017-05-23 14:30:00,80.34,80.37,80.31,80.31,9955.0,69.8491,69.8751,69.823,69.823,9955.0
2017-05-23 14:35:00,80.31,80.44,80.31,80.43,18172.0,69.823,69.936,69.823,69.9273,18172.0
2017-05-23 14:40:00,80.42,80.49,80.42,80.48,11040.0,69.9186,69.9795,69.9186,69.9708,11040.0
2017-05-23 14:45:00,80.48,80.64,80.47,80.58,55902.0,69.9708,70.1099,69.9621,70.0577,55902.0
2017-05-23 14:50:00,80.57,80.59,80.54,80.54,14513.0,70.049,70.0664,70.0229,70.0229,14513.0
2017-05-23 14:55:00,80.56,80.57,80.45,80.45,24243.0,70.0403,70.049,69.9447,69.9447,24243.0
2017-05-23 15:00:00,80.43,80.53,80.42,80.53,16193.0,69.9273,70.0142,69.9186,70.0142,16193.0
2017-05-23 15:05:00,80.53,80.57,80.5,80.52,13785.0,70.0142,70.049,69.9882,70.0055,13785.0
2017-05-23 15:10:00,80.52,80.62,80.52,80.59,14857.0,70.0055,70.0925,70.0055,70.0664,14857.0
2017-05-23 15:15:00,80.59,80.68,80.57,80.57,62444.0,70.0664,70.1447,70.049,70.049,62444.0
2017-05-23 15:20:00,80.55,80.55,80.4,80.41,29219.0,70.0316,70.0316,69.9012,69.9099,29219.0
2017-05-23 15:25:00,80.4,80.42,80.33,80.33,17386.0,69.9012,69.9186,69.8404,69.8404,17386.0
2017-05-23 15:30:00,80.35,80.35,80.26,80.27,20934.0,69.8577,69.8577,69.7795,69.7882,20934.0
2017-05-23 15:35:00,80.27,80.42,80.25,80.39,65922.0,69.7882,69.9186,69.7708,69.8925,65922.0
2017-05-23 15:40:00,80.38,80.47,80.36,80.42,41331.0,69.8838,69.9621,69.8664,69.9186,41331.0
2017-05-23 15:45:00,80.41,80.41,80.31,80.35,48290.0,69.9099,69.9099,69.823,69.8577,48290.0
2017-05-23 15:50:00,80.36,80.38,80.31,80.33,47315.0,69.8664,69.8838,69.823,69.8404,47315.0
2017-05-23 15:55:00,80.33,80.37,80.3,80.37,82067.0,69.8404,69.8751,69.8143,69.8751,82067.0
2017-05-24 09:30:00,80.35,80.35,80.17,80.19,26654.0,69.8577,69.8577,69.7013,69.7186,26654.0
2017-05-24 09:35:00,80.2,80.2,80.02,80.07,13791.0,69.7273,69.7273,69.5708,69.6143,13791.0
2017-05-24 09:40:00,80.12,80.22,80.07,80.2,8008.0,69.6578,69.7447,69.6143,69.7273,8008.0
2017-05-24 09:45:00,80.2,80.3,80.18,80.25,7718.0,69.7273,69.8143,69.7099,69.7708,7718.0
2017-05-24 09:50:00,80.26,80.31,80.22,80.25,15338.0,69.7795,69.823,69.7447,69.7708,15338.0
2017-05-24 09:55:00,80.22,80.23,80.17,80.18,22553.0,69.7447,69.7534,69.7013,69.7099,22553.0
2017-05-24 10:00:00,80.23,80.26,80.06,80.09,13088.0,69.7534,69.7795,69.6056,69.6317,13088.0
2017-05-24 10:05:00,80.11,80.2,80.09,80.16,11331.0,69.6491,69.7273,69.6317,69.6926,11331.0
2017-05-24 10:10:00,80.15,80.15,80.02,80.13,9237.0,69.6839,69.6839,69.5708,69.6665,9237.0
2017-05-24 10:15:00,80.14,80.17,80.07,80.14,7572.0,69.6752,69.7013,69.6143,69.6752,7572.0
2017-05-24 10:20:00,80.13,80.22,80.07,80.18,7585.0,69.6665,69.7447,69.6143,69.7099,7585.0
2017-05-24 10:25:00,80.17,80.25,80.16,80.21,6899.0,69.7013,69.7708,69.6926,69.736,6899.0
2017-05-24 10:30:00,80.23,80.28,80.18,80.18,8619.0,69.7534,69.7969,69.7099,69.7099,8619.0
2017-05-24 10:35:00,80.16,80.22,80.15,80.2,13622.0,69.6926,69.7447,69.6839,69.7273,13622.0
2017-05-24 10:40:00,80.2,80.26,80.13,80.15,25841.0,69.7273,69.7795,69.6665,69.6839,25841.0
2017-05-24 10:45:00,80.19,80.26,80.18,80.23,9199.0,69.7186,69.7795,69.7099,69.7534,9199.0
2017-05-24 10:50:00,80.24,80.27,80.23,80.24,12630.0,69.7621,69.7882,69.7534,69.7621,12630.0
2017-05-24 10:55:00,80.21,80.22,80.11,80.12,15604.0,69.736,69.7447,69.6491,69.6578,15604.0
2017-05-24 11:00:00,80.12,80.16,80.05,80.07,8537.0,69.6578,69.6926,69.5969,69.6143,8537.0
2017-05-24 11:05:00,80.07,80.11,80.05,80.05,9091.0,69.6143,69.6491,69.5969,69.5969,9091.0
2017-05-24 11:10:00,80.06,80.07,79.99,80.0,24771.0,69.6056,69.6143,69.5448,69.5535,24771.0
2017-05-24 11:15:00,80.0,80.07,79.99,80.05,18058.0,69.5535,69.6143,69.5448,69.5969,18058.0
2017-05-24 11:20:00,80.06,80.2,80.04,80.16,16442.0,69.6056,69.7273,69.5882,69.6926,16442.0
2017-05-24 11:25:00,80.17,80.2,80.13,80.13,4424.0,69.7013,69.7273,69.6665,69.6665,4424.0
2017-05-24 11:30:00,80.16,80.21,80.14,80.17,6347.0,69.6926,69.736,69.6752,69.7013,6347.0
2017-05-24 11:35:00,80.17,80.21,80.14,80.14,6685.0,69.7013,69.736,69.6752,69.6752,6685.0
2017-05-24 11:40:00,80.16,80.16,80.12,80.14,4594.0,69.6926,69.6926,69.6578,69.6752,4594.0
2017-05-24 11:45:00,80.15,80.16,80.06,80.12,4814.0,69.6839,69.6926,69.6056,69.6578,4814.0
2017-05-24 11:50:00,80.1,80.1,79.91,79.97,30130.0,69.6404,69.6404,69.4752,69.5274,30130.0
2017-05-24 11:55:00,79.95,80.03,79.91,80.02,33355.0,69.51,69.5795,69.4752,69.5708,33355.0
2017-05-24 12:00:00,80.03,80.09,80.0,80.06,13792.0,69.5795,69.6317,69.5535,69.6056,13792.0
2017-05-24 12:05:00,80.06,80.09,80.01,80.08,16055.0,69.6056,69.6317,69.5621,69.623,16055.0
2017-05-24 12:10:00,80.1,80.12,80.09,80.12,4779.0,69.6404,69.6578,69.6317,69.6578,4779.0
2017-05-24 12:15:00,80.13,80.16,80.1,80.12,9419.0,69.6665,69.6926,69.6404,69.6578,9419.0
2017-05-24 12:20:00,80.11,80.25,80.1,80.25,9059.0,69.6491,69.7708,69.6404,69.7708,9059.0
2017-05-24 12:25:00,80.28,80.3,80.23,80.23,8879.0,69.7969,69.8143,69.7534,69.7534,8879.0
2017-05-24 12:30:00,80.24,80.25,80.18,80.18,6328.0,69.7621,69.7708,69.7099,69.7099,6328.0
2017-05-24 12:35:00,80.17,80.21,80.15,80.18,4900.0,69.7013,69.736,69.6839,69.7099,4900.0
2017-05-24 12:40:00,80.18,80.18,80.03,80.03,29177.0,69.7099,69.7099,69.5795,69.5795,29177.0
2017-05-24 12:45:00,80.05,80.06,80.0,80.02,14313.0,69.5969,69.6056,69.5535,69.5708,14313.0
2017-05-24 12:50:00,80.03,80.09,80.03,80.06,10224.0,69.5795,69.6317,69.5795,69.6056,10224.0
2017-05-24 12:55:00,80.06,80.07,80.02,80.03,2700.0,69.6056,69.6143,69.5708,69.5795,2700.0
2017-05-24 13:00:00,80.03,80.05,79.96,79.97,8999.0,69.5795,69.5969,69.5187,69.5274,8999.0
2017-05-24 13:05:00,79.97,80.01,79.96,79.99,10131.0,69.5274,69.5621,69.5187,69.5448,10131.0
2017-05-24 13:10:00,80.01,80.03,79.99,79.99,5342.0,69.5621,69.5795,69.5448,69.5448,5342.0
2017-05-24 13:15:00,80.0,80.04,79.94,80.01,39628.0,69.5535,69.5882,69.5013,69.5621,39628.0
2017-05-24 13:20:00,80.01,80.02,79.96,80.01,16851.0,69.5621,69.5708,69.5187,69.5621,16851.0
2017-05-24 13:25:00,80.02,80.03,79.95,80.02,8850.0,69.5708,69.5795,69.51,69.5708,8850.0
2017-05-24 13:30:00,80.02,80.08,80.01,80.04,14371.0,69.5708,69.623,69.5621,69.5882,14371.0
2017-05-24 13:35:00,80.04,80.05,80.01,80.02,18759.0,69.5882,69.5969,69.5621,69.5708,18759.0
2017-05-24 13:40:00,80.02,80.02,79.93,79.99,18629.0,69.5708,69.5708,69.4926,69.5448,18629.0
2017-05-24 13:45:00,80.0,80.04,79.99,80.01,4920.0,69.5535,69.5882,69.5448,69.5621,4920.0
2017-05-24 13:50:00,80.0,80.01,79.96,79.96,3601.0,69.5535,69.5621,69.5187,69.5187,3601.0
2017-05-24 13:55:00,79.98,80.07,79.96,80.06,13360.0,69.5361,69.6143,69.5187,69.6056,13360.0
2017-05-24 14:00:00,80.07,80.09,79.75,79.76,21150.0,69.6143,69.6317,69.3361,69.3448,21150.0
2017-05-24 14:05:00,79.78,79.96,79.75,79.91,13152.0,69.3622,69.5187,69.3361,69.4752,13152.0
2017-05-24 14:10:00,79.89,80.06,79.84,80.04,23327.0,69.4578,69.6056,69.4143,69.5882,23327.0
2017-05-24 14:15:00,80.04,80.07,79.94,79.98,33149.0,69.5882,69.6143,69.5013,69.5361,33149.0
2017-05-24 14:20:00,80.0,80.03,79.91,79.92,30940.0,69.5535,69.5795,69.4752,69.4839,30940.0
2017-05-24 14:25:00,79.91,80.08,79.88,80.02,24662.0,69.4752,69.623,69.4491,69.5708,24662.0
2017-05-24 14:30:00,80.02,80.05,79.98,80.0,18185.0,69.5708,69.5969,69.5361,69.5535,18185.0
2017-05-24 14:35:00,80.01,80.03,79.94,79.97,23594.0,69.5621,69.5795,69.5013,69.5274,23594.0
2017-05-24 14:40:00,80.01,80.05,79.95,79.95,10011.0,69.5621,69.5969,69.51,69.51,10011.0
2017-05-24 14:45:00,79.97,79.99,79.9,79.9,23333.0,69.5274,69.5448,69.4665,69.4665,23333.0
2017-05-24 14:50:00,79.9,79.9,79.86,79.9,12469.0,69.4665,69.4665,69.4317,69.4665,12469.0
2017-05-24 14:55:00,79.89,79.89,79.84,79.85,10025.0,69.4578,69.4578,69.4143,69.423,10025.0
2017-05-24 15:00:00,79.86,79.88,79.83,79.86,12720.0,69.4317,69.4491,69.4057,69.4317,12720.0
2017-05-24 15:05:00,79.86,79.86,79.76,79.84,12931.0,69.4317,69.4317,69.3448,69.4143,12931.0
2017-05-24 15:10:00,79.85,79.91,79.83,79.89,10589.0,69.423,69.4752,69.4057,69.4578,10589.0
2017-05-24 15:15:00,79.88,79.94,79.85,79.88,11870.0,69.4491,69.5013,69.423,69.4491,11870.0
2017-05-24 15:20:00,79.87,79.89,79.8,79.82,31256.0,69.4404,69.4578,69.3796,69.397,31256.0
2017-05-24 15:25:00,79.81,79.86,79.81,79.85,15840.0,69.3883,69.4317,69.3883,69.423,15840.0
2017-05-24 15:30:00,79.85,79.95,79.85,79.95,12268.0,69.423,69.51,69.423,69.51,12268.0
2017-05-24 15:35:00,79.96,80.01,79.95,79.97,15415.0,69.5187,69.5621,69.51,69.5274,15415.0
2017-05-24 15:40:00,79.97,80.06,79.95,80.03,25661.0,69.5274,69.6056,69.51,69.5795,25661.0
2017-05-24 15:45:00,80.03,80.04,79.97,80.0,27539.0,69.5795,69.5882,69.5274,69.5535,27539.0
2017-05-24 15:50:00,80.0,80.03,79.97,79.97,27861.0,69.5535,69.5795,69.5274,69.5274,27861.0
2017-05-24 15:55:00,79.97,80.0,79.89,79.94,52580.0,69.5274,69.5535,69.4578,69.5013,52580.0
2017-05-25 09:30:00,79.9,80.04,79.69,79.69,47028.0,69.4665,69.5882,69.2839,69.2839,47028.0
2017-05-25 09:35:00,79.72,79.86,79.56,79.62,15176.0,69.31,69.4317,69.1709,69.2231,15176.0
2017-05-25 09:40:00,79.65,79.82,79.62,79.81,8543.0,69.2492,69.397,69.2231,69.3883,8543.0
2017-05-25 09:45:00,79.81,80.05,79.77,80.03,25874.0,69.3883,69.5969,69.3535,69.5795,25874.0
2017-05-25 09:50:00,80.08,80.17,80.0,80.15,11047.0,69.623,69.7013,69.5535,69.6839,11047.0
2017-05-25 09:55:00,80.11,80.21,80.05,80.05,4030.0,69.6491,69.736,69.5969,69.5969,4030.0
2017-05-25 10:00:00,80.02,80.23,79.94,80.23,20494.0,69.5708,69.7534,69.5013,69.7534,20494.0
2017-05-25 10:05:00,80.24,80.27,80.15,80.19,10886.0,69.7621,69.7882,69.6839,69.7186,10886.0
2017-05-25 10:10:00,80.15,80.26,80.1,80.2,7747.0,69.6839,69.7795,69.6404,69.7273,7747.0
2017-05-25 10:15:00,80.22,80.32,80.14,80.32,12394.0,69.7447,69.8317,69.6752,69.8317,12394.0
2017-05-25 10:20:00,80.3,80.37,80.26,80.37,28548.0,69.8143,69.8751,69.7795,69.8751,28548.0
2017-05-25 10:25:00,80.37,80.49,80.37,80.45,16969.0,69.8751,69.9795,69.8751,69.9447,16969.0
2017-05-25 10:30:00,80.44,80.51,80.41,80.45,22333.0,69.936,69.9969,69.9099,69.9447,22333.0
2017-05-25 10:35:00,80.45,80.48,80.34,80.47,67285.0,69.9447,69.9708,69.8491,69.9621,67285.0
2017-05-25 10:40:00,80.45,80.48,80.3,80.3,8086.0,69.9447,69.9708,69.8143,69.8143,8086.0
2017-05-25 10:45:00,80.32,80.38,80.27,80.31,7435.0,69.8317,69.8838,69.7882,69.823,7435.0
2017-05-25 10:50:00,80.29,80.29,80.16,80.16,10247.0,69.8056,69.8056,69.6926,69.6926,10247.0
2017-05-25 10:55:00,80.15,80.15,79.92,79.95,10091.0,69.6839,69.6839,69.4839,69.51,10091.0
2017-05-25 11:00:00,79.95,80.02,79.91,79.91,10999.0,69.51,69.5708,69.4752,69.4752,10999.0
2017-05-25 11:05:00,79.94,80.1,79.93,80.09,18908.0,69.5013,69.6404,69.4926,69.6317,18908.0
2017-05-25 11:10:00,80.11,80.12,79.94,79.96,10420.0,69.6491,69.6578,69.5013,69.5187,10420.0
2017-05-25 11:15:00,79.99,80.16,79.99,80.1,16162.0,69.5448,69.6926,69.5448,69.6404,16162.0
2017-05-25 11:20:00,80.1,80.13,80.01,80.02,14228.0,69.6404,69.6665,69.5621,69.5708,14228.0
2017-05-25 11:25:00,80.02,80.03,79.96,80.03,9876.0,69.5708,69.5795,69.5187,69.5795,9876.0
2017-05-25 11:30:00,80.03,80.08,80.01,80.02,20514.0,69.5795,69.623,69.5621,69.5708,20514.0
2017-05-25 11:35:00,80.0,80.0,79.8,79.84,17442.0,69.5535,69.5535,69.3796,69.4143,17442.0
2017-05-25 11:40:00,79.84,79.84,79.62,79.65,26664.0,69.4143,69.4143,69.2231,69.2492,26664.0
2017-05-25 11:45:00,79.64,79.75,79.64,79.72,13514.0,69.2405,69.3361,69.2405,69.31,13514.0
2017-05-25 11:50:00,79.74,79.77,79.6,79.62,8816.0,69.3274,69.3535,69.2057,69.2231,8816.0
2017-05-25 11:55:00,79.61,79.61,79.18,79.44,126951.0,69.2144,69.2144,68.8405,69.0666,126951.0
2017-05-25 12:00:00,79.46,79.51,79.42,79.5,10294.0,69.084,69.1274,69.0492,69.1187,10294.0
2017-05-25 12:05:00,79.5,79.6,79.47,79.56,10099.0,69.1187,69.2057,69.0927,69.1709,10099.0
2017-05-25 12:10:00,79.56,79.56,79.35,79.37,51910.0,69.1709,69.1709,68.9883,69.0057,51910.0
2017-05-25 12:15:00,79.37,79.48,79.33,79.47,18305.0,69.0057,69.1014,68.9709,69.0927,18305.0
2017-05-25 12:20:00,79.48,79.6,79.44,79.58,21812.0,69.1014,69.2057,69.0666,69.1883,21812.0
2017-05-25 12:25:00,79.59,79.61,79.56,79.57,8407.0,69.197,69.2144,69.1709,69.1796,8407.0
2017-05-25 12:30:00,79.56,79.61,79.45,79.6,9185.0,69.1709,69.2144,69.0753,69.2057,9185.0
2017-05-25 12:35:00,79.59,79.73,79.59,79.73,24953.0,69.197,69.3187,69.197,69.3187,24953.0
2017-05-25 12:40:00,79.73,79.77,79.69,79.73,26393.0,69.3187,69.3535,69.2839,69.3187,26393.0
2017-05-25 12:45:00,79.7,79.76,79.69,79.73,7965.0,69.2926,69.3448,69.2839,69.3187,7965.0
2017-05-25 12:50:00,79.74,79.75,79.69,79.73,6716.0,69.3274,69.3361,69.2839,69.3187,6716.0
2017-05-25 12:55:00,79.73,79.78,79.68,79.78,8486.0,69.3187,69.3622,69.2752,69.3622,8486.0
2017-05-25 13:00:00,79.77,79.78,79.73,79.74,4615.0,69.3535,69.3622,69.3187,69.3274,4615.0
2017-05-25 13:05:00,79.74,79.76,79.67,79.72,41114.0,69.3274,69.3448,69.2665,69.31,41114.0
2017-05-25 13:10:00,79.71,79.72,79.64,79.65,21532.0,69.3013,69.31,69.2405,69.2492,21532.0
2017-05-25 13:15:00,79.66,79.73,79.62,79.64,11820.0,69.2578,69.3187,69.2231,69.2405,11820.0
2017-05-25 13:20:00,79.64,79.7,79.64,79.69,9860.0,69.2405,69.2926,69.2405,69.2839,9860.0
2017-05-25 13:25:00,79.7,79.76,79.68,79.7,15337.0,69.2926,69.3448,69.2752,69.2926,15337.0
2017-05-25 13:30:00,79.7,79.71,79.55,79.58,10709.0,69.2926,69.3013,69.1622,69.1883,10709.0
2017-05-25 13:35:00,79.59,79.64,79.54,79.58,7725.0,69.197,69.2405,69.1535,69.1883,7725.0
2017-05-25 13:40:00,79.59,79.65,79.59,79.62,8930.0,69.197,69.2492,69.197,69.2231,8930.0
2017-05-25 13:45:00,79.61,79.63,79.52,79.55,13032.0,69.2144,69.2318,69.1361,69.1622,13032.0
2017-05-25 13:50:00,79.56,79.62,79.54,79.6,6742.0,69.1709,69.2231,69.1535,69.2057,6742.0
2017-05-25 13:55:00,79.6,79.61,79.56,79.61,6645.0,69.2057,69.2144,69.1709,69.2144,6645.0
2017-05-25 14:00:00,79.61,79.61,79.54,79.54,7181.0,69.2144,69.2144,69.1535,69.1535,7181.0
2017-05-25 14:05:00,79.53,79.55,79.43,79.48,23369.0,69.1448,69.1622,69.0579,69.1014,23369.0
2017-05-25 14:10:00,79.47,79.52,79.43,79.44,15199.0,69.0927,69.1361,69.0579,69.0666,15199.0
2017-05-25 14:15:00,79.43,79.48,79.4,79.47,15685.0,69.0579,69.1014,69.0318,69.0927,15685.0
2017-05-25 14:20:00,79.48,79.59,79.45,79.56,21064.0,69.1014,69.197,69.0753,69.1709,21064.0
2017-05-25 14:25:00,79.56,79.59,79.46,79.47,13553.0,69.1709,69.197,69.084,69.0927,13553.0
2017-05-25 14:30:00,79.46,79.48,79.42,79.44,21607.0,69.084,69.1014,69.0492,69.0666,21607.0
2017-05-25 14:35:00,79.45,79.5,79.44,79.5,20231.0,69.0753,69.1187,69.0666,69.1187,20231.0
2017-05-25 14:40:00,79.49,79.51,79.44,79.44,13638.0,69.11,69.1274,69.0666,69.0666,13638.0
2017-05-25 14:45:00,79.45,79.48,79.41,79.41,21802.0,69.0753,69.1014,69.0405,69.0405,21802.0
2017-05-25 14:50:00,79.42,79.46,79.35,79.37,11672.0,69.0492,69.084,68.9883,69.0057,11672.0
2017-05-25 14:55:00,79.37,79.43,79.37,79.39,18260.0,69.0057,69.0579,69.0057,69.0231,18260.0
2017-05-25 15:00:00,79.38,79.4,79.34,79.34,22939.0,69.0144,69.0318,68.9796,68.9796,22939.0
2017-05-25 15:05:00,79.34,79.36,79.25,79.35,25535.0,68.9796,68.997,68.9014,68.9883,25535.0
2017-05-25 15:10:00,79.35,79.43,79.34,79.41,50613.0,68.9883,69.0579,68.9796,69.0405,50613.0
2017-05-25 15:15:00,79.41,79.47,79.4,79.41,17425.0,69.0405,69.0927,69.0318,69.0405,17425.0
2017-05-25 15:20:00,79.4,79.46,79.35,79.46,40553.0,69.0318,69.084,68.9883,69.084,40553.0
2017-05-25 15:25:00,79.45,79.53,79.43,79.44,57544.0,69.0753,69.1448,69.0579,69.0666,57544.0
2017-05-25 15:30:00,79.45,79.49,79.41,79.45,37224.0,69.0753,69.11,69.0405,69.0753,37224.0
2017-05-25 15:35:00,79.45,79.53,79.43,79.51,30704.0,69.0753,69.1448,69.0579,69.1274,30704.0
2017-05-25 15:40:00,79.51,79.55,79.49,79.52,22867.0,69.1274,69.1622,69.11,69.1361,22867.0
2017-05-25 15:45:00,79.51,79.68,79.51,79.57,50855.0,69.1274,69.2752,69.1274,69.1796,50855.0
2017-05-25 15:50:00,79.56,79.56,79.42,79.5,60132.0,69.1709,69.1709,69.0492,69.1187,60132.0
2017-05-25 15:55:00,79.5,79.58,79.47,79.51,95999.0,69.1187,69.1883,69.0927,69.1274,95999.0
2017-05-26 09:30:00,79.5,79.5,79.18,79.42,37345.0,69.1187,69.1187,68.8405,69.0492,37345.0
2017-05-26 09:35:00,79.38,79.47,79.08,79.23,38265.0,69.0144,69.0927,68.7536,68.884,38265.0
2017-05-26 09:40:00,79.23,79.44,79.17,79.35,40335.0,68.884,69.0666,68.8318,68.9883,40335.0
2017-05-26 09:45:00,79.33,79.66,79.33,79.64,64948.0,68.9709,69.2578,68.9709,69.2405,64948.0
2017-05-26 09:50:00,79.64,79.79,79.64,79.65,17123.0,69.2405,69.3709,69.2405,69.2492,17123.0
2017-05-26 09:55:00,79.65,79.7,79.51,79.7,10260.0,69.2492,69.2926,69.1274,69.2926,10260.0
2017-05-26 10:00:00,79.7,79.7,79.5,79.58,17136.0,69.2926,69.2926,69.1187,69.1883,17136.0
2017-05-26 10:05:00,79.55,79.62,79.51,79.55,39676.0,69.1622,69.2231,69.1274,69.1622,39676.0
2017-05-26 10:10:00,79.56,79.68,79.54,79.62,34707.0,69.1709,69.2752,69.1535,69.2231,34707.0
2017-05-26 10:15:00,79.6,79.61,79.42,79.42,9768.0,69.2057,69.2144,69.0492,69.0492,9768.0
2017-05-26 10:20:00,79.42,79.42,79.32,79.39,10233.0,69.0492,69.0492,68.9622,69.0231,10233.0
2017-05-26 10:25:00,79.34,79.38,79.27,79.35,15819.0,68.9796,69.0144,68.9188,68.9883,15819.0
2017-05-26 10:30:00,79.34,79.53,79.33,79.51,15031.0,68.9796,69.1448,68.9709,69.1274,15031.0
2017-05-26 10:35:00,79.5,79.61,79.48,79.61,12113.0,69.1187,69.2144,69.1014,69.2144,12113.0
2017-05-26 10:40:00,79.63,79.65,79.56,79.59,16023.0,69.2318,69.2492,69.1709,69.197,16023.0
2017-05-26 10:45:00,79.59,79.62,79.48,79.51,25208.0,69.197,69.2231,69.1014,69.1274,25208.0
2017-05-26 10:50:00,79.53,79.59,79.5,79.58,52519.0,69.1448,69.197,69.1187,69.1883,52519.0
2017-05-26 10:55:00,79.58,79.6,79.49,79.51,15539.0,69.1883,69.2057,69.11,69.1274,15539.0
2017-05-26 11:00:00,79.51,79.64,79.51,79.6,46610.0,69.1274,69.2405,69.1274,69.2057,46610.0
2017-05-26 11:05:00,79.63,79.77,79.63,79.77,21683.0,69.2318,69.3535,69.2318,69.3535,21683.0
2017-05-26 11:10:00,79.78,79.8,79.7,79.71,16171.0,69.3622,69.3796,69.2926,69.3013,16171.0
2017-05-26 11:15:00,79.72,79.76,79.62,79.65,69091.0,69.31,69.3448,69.2231,69.2492,69091.0
2017-05-26 11:20:00,79.64,79.71,79.61,79.69,20202.0,69.2405,69.3013,69.2144,69.2839,20202.0
2017-05-26 11:25:00,79.71,79.78,79.69,79.74,46802.0,69.3013,69.3622,69.2839,69.3274,46802.0
2017-05-26 11:30:00,79.76,79.8,79.7,79.71,12694.0,69.3448,69.3796,69.2926,69.3013,12694.0
2017-05-26 11:35:00,79.72,79.75,79.61,79.65,15939.0,69.31,69.3361,69.2144,69.2492,15939.0
2017-05-26 11:40:00,79.65,79.69,79.64,79.67,16734.0,69.2492,69.2839,69.2405,69.2665,16734.0
2017-05-26 11:45:00,79.67,79.7,79.64,79.7,80147.0,69.2665,69.2926,69.2405,69.2926,80147.0
2017-05-26 11:50:00,79.7,79.71,79.59,79.6,25948.0,69.2926,69.3013,69.197,69.2057,25948.0
2017-05-26 11:55:00,79.6,79.62,79.58,79.58,7850.0,69.2057,69.2231,69.1883,69.1883,7850.0
2017-05-26 12:00:00,79.61,79.64,79.6,79.62,9287.0,69.2144,69.2405,69.2057,69.2231,9287.0
2017-05-26 12:05:00,79.62,79.72,79.6,79.72,16173.0,69.2231,69.31,69.2057,69.31,16173.0
2017-05-26 12:10:00,79.73,79.78,79.71,79.71,14052.0,69.3187,69.3622,69.3013,69.3013,14052.0
2017-05-26 12:15:00,79.71,79.75,79.68,79.73,11998.0,69.3013,69.3361,69.2752,69.3187,11998.0
2017-05-26 12:20:00,79.75,79.75,79.7,79.7,5560.0,69.3361,69.3361,69.2926,69.2926,5560.0
2017-05-26 12:25:00,79.7,79.81,79.67,79.77,23933.0,69.2926,69.3883,69.2665,69.3535,23933.0
2017-05-26 12:30:00,79.78,79.78,79.7,79.75,13597.0,69.3622,69.3622,69.2926,69.3361,13597.0
2017-05-26 12:35:00,79.74,79.82,79.73,79.82,13779.0,69.3274,69.397,69.3187,69.397,13779.0
2017-05-26 12:40:00,79.82,79.89,79.8,79.88,10027.0,69.397,69.4578,69.3796,69.4491,10027.0
2017-05-26 12:45:00,79.88,79.88,79.81,79.81,10018.0,69.4491,69.4491,69.3883,69.3883,10018.0
2017-05-26 12:50:00,79.81,79.84,79.79,79.8,6318.0,69.3883,69.4143,69.3709,69.3796,6318.0
2017-05-26 12:55:00,79.81,79.81,79.73,79.74,11637.0,69.3883,69.3883,69.3187,69.3274,11637.0
2017-05-26 13:00:00,79.74,79.74,79.67,79.71,10449.0,69.3274,69.3274,69.2665,69.3013,10449.0
2017-05-26 13:05:00,79.72,79.76,79.7,79.74,13176.0,69.31,69.3448,69.2926,69.3274,13176.0
2017-05-26 13:10:00,79.75,79.78,79.68,79.68,12261.0,69.3361,69.3622,69.2752,69.2752,12261.0
2017-05-26 13:15:00,79.7,79.7,79.61,79.64,8817.0,69.2926,69.2926,69.2144,69.2405,8817.0
2017-05-26 13:20:00,79.66,79.66,79.61,79.62,5700.0,69.2578,69.2578,69.2144,69.2231,5700.0
2017-05-26 13:25:00,79.61,79.65,79.57,79.65,21014.0,69.2144,69.2492,69.1796,69.2492,21014.0
2017-05-26 13:30:00,79.67,79.81,79.67,79.81,35197.0,69.2665,69.3883,69.2665,69.3883,35197.0
2017-05-26 13:35:00,79.82,79.82,79.77,79.79,9208.0,69.397,69.397,69.3535,69.3709,9208.0
2017-05-26 13:40:00,79.79,79.9,79.78,79.9,14058.0,69.3709,69.4665,69.3622,69.4665,14058.0
2017-05-26 13:45:00,79.9,79.95,79.88,79.9,15436.0,69.4665,69.51,69.4491,69.4665,15436.0
2017-05-26 13:50:00,79.89,79.95,79.88,79.93,11227.0,69.4578,69.51,69.4491,69.4926,11227.0
2017-05-26 13:55:00,79.94,79.99,79.94,79.98,10746.0,69.5013,69.5448,69.5013,69.5361,10746.0
2017-05-26 14:00:00,79.98,79.99,79.95,79.96,11340.0,69.5361,69.5448,69.51,69.5187,11340.0
2017-05-26 14:05:00,79.96,80.06,79.96,80.06,15868.0,69.5187,69.6056,69.5187,69.6056,15868.0
2017-05-26 14:10:00,80.05,80.11,80.05,80.06,9745.0,69.5969,69.6491,69.5969,69.6056,9745.0
2017-05-26 14:15:00,80.05,80.07,80.0,80.0,11049.0,69.5969,69.6143,69.5535,69.5535,11049.0
2017-05-26 14:20:00,79.99,80.05,79.98,80.04,8571.0,69.5448,69.5969,69.5361,69.5882,8571.0
2017-05-26 14:25:00,80.04,80.04,80.0,80.01,7987.0,69.5882,69.5882,69.5535,69.5621,7987.0
2017-05-26 14:30:00,80.01,80.03,79.98,79.98,11711.0,69.5621,69.5795,69.5361,69.5361,11711.0
2017-05-26 14:35:00,79.97,80.01,79.97,79.97,9479.0,69.5274,69.5621,69.5274,69.5274,9479.0
2017-05-26 14:40:00,79.98,79.98,79.9,79.92,11771.0,69.5361,69.5361,69.4665,69.4839,11771.0
2017-05-26 14:45:00,79.94,79.94,79.89,79.92,14577.0,69.5013,69.5013,69.4578,69.4839,14577.0
2017-05-26 14:50:00,79.91,79.91,79.82,79.83,45149.0,69.4752,69.4752,69.397,69.4057,45149.0
2017-05-26 14:55:00,79.83,79.88,79.72,79.81,144906.0,69.4057,69.4491,69.31,69.3883,144906.0
2017-05-26 15:00:00,79.81,79.92,79.81,79.82,27739.0,69.3883,69.4839,69.3883,69.397,27739.0
2017-05-26 15:05:00,79.83,79.86,79.69,79.7,24703.0,69.4057,69.4317,69.2839,69.2926,24703.0
2017-05-26 15:10:00,79.7,79.77,79.7,79.75,16714.0,69.2926,69.3535,69.2926,69.3361,16714.0
2017-05-26 15:15:00,79.76,79.78,79.75,79.77,53762.0,69.3448,69.3622,69.3361,69.3535,53762.0
2017-05-26 15:20:00,79.77,79.85,79.76,79.81,21776.0,69.3535,69.423,69.3448,69.3883,21776.0
2017-05-26 15:25:00,79.82,79.84,79.8,79.81,16487.0,69.397,69.4143,69.3796,69.3883,16487.0
2017-05-26 15:30:00,79.8,79.86,79.8,79.8,23107.0,69.3796,69.4317,69.3796,69.3796,23107.0
2017-05-26 15:35:00,79.79,79.87,79.79,79.86,28623.0,69.3709,69.4404,69.3709,69.4317,28623.0
2017-05-26 15:40:00,79.86,79.88,79.84,79.86,26840.0,69.4317,69.4491,69.4143,69.4317,26840.0
2017-05-26 15:45:00,79.85,79.86,79.83,79.84,40195.0,69.423,69.4317,69.4057,69.4143,40195.0
2017-05-26 15:50:00,79.83,79.85,79.74,79.78,57262.0,69.4057,69.423,69.3274,69.3622,57262.0
2017-05-26 15:55:00,79.77,79.81,79.67,79.77,126771.0,69.3535,69.3883,69.2665,69.3535,126771.0
2017-05-30 09:30:00,79.4,79.55,79.14,79.14,40150.0,69.0318,69.1622,68.8058,68.8058,40150.0
2017-05-30 09:35:00,79.14,79.52,79.14,79.43,46980.0,68.8058,69.1361,68.8058,69.0579,46980.0
2017-05-30 09:40:00,79.46,79.52,79.24,79.44,90060.0,69.084,69.1361,68.8927,69.0666,90060.0
2017-05-30 09:45:00,79.45,79.59,79.38,79.38,55703.0,69.0753,69.197,69.0144,69.0144,55703.0
2017-05-30 09:50:00,79.36,79.4,79.07,79.08,11159.0,68.997,69.0318,68.7449,68.7536,11159.0
2017-05-30 09:55:00,79.09,79.1,79.0,79.09,14231.0,68.7623,68.771,68.684,68.7623,14231.0
2017-05-30 10:00:00,79.07,79.14,78.85,78.85,17939.0,68.7449,68.8058,68.5536,68.5536,17939.0
2017-05-30 10:05:00,78.86,78.94,78.69,78.76,21200.0,68.5623,68.6319,68.4145,68.4754,21200.0
2017-05-30 10:10:00,78.74,78.74,78.58,78.64,30148.0,68.458,68.458,68.3189,68.371,30148.0
2017-05-30 10:15:00,78.62,78.79,78.62,78.75,21837.0,68.3537,68.5015,68.3537,68.4667,21837.0
2017-05-30 10:20:00,78.75,78.81,78.66,78.66,20386.0,68.4667,68.5188,68.3884,68.3884,20386.0
2017-05-30 10:25:00,78.65,78.68,78.61,78.64,30544.0,68.3797,68.4058,68.345,68.371,30544.0
2017-05-30 10:30:00,78.65,78.73,78.64,78.68,31552.0,68.3797,68.4493,68.371,68.4058,31552.0
2017-05-30 10:35:00,78.7,78.76,78.68,78.74,39570.0,68.4232,68.4754,68.4058,68.458,39570.0
2017-05-30 10:40:00,78.74,78.81,78.73,78.75,33395.0,68.458,68.5188,68.4493,68.4667,33395.0
2017-05-30 10:45:00,78.75,78.77,78.69,78.77,56032.0,68.4667,68.4841,68.4145,68.4841,56032.0
2017-05-30 10:50:00,78.79,78.89,78.79,78.88,18909.0,68.5015,68.5884,68.5015,68.5797,18909.0
2017-05-30 10:55:00,78.89,78.97,78.79,78.79,44829.0,68.5884,68.658,68.5015,68.5015,44829.0
2017-05-30 11:00:00,78.8,79.0,78.8,78.97,14674.0,68.5101,68.684,68.5101,68.658,14674.0
2017-05-30 11:05:00,78.98,78.99,78.84,78.84,16209.0,68.6666,68.6753,68.5449,68.5449,16209.0
2017-05-30 11:10:00,78.83,78.83,78.77,78.81,10948.0,68.5362,68.5362,68.4841,68.5188,10948.0
2017-05-30 11:15:00,78.81,78.87,78.81,78.85,14448.0,68.5188,68.571,68.5188,68.5536,14448.0
2017-05-30 11:20:00,78.87,78.91,78.79,78.82,13433.0,68.571,68.6058,68.5015,68.5275,13433.0
2017-05-30 11:25:00,78.83,78.9,78.82,78.85,12438.0,68.5362,68.5971,68.5275,68.5536,12438.0
2017-05-30 11:30:00,78.84,78.95,78.83,78.93,12559.0,68.5449,68.6406,68.5362,68.6232,12559.0
2017-05-30 11:35:00,78.94,78.97,78.91,78.94,8650.0,68.6319,68.658,68.6058,68.6319,8650.0
2017-05-30 11:40:00,78.92,78.92,78.81,78.84,8027.0,68.6145,68.6145,68.5188,68.5449,8027.0
2017-05-30 11:45:00,78.83,78.94,78.83,78.94,13585.0,68.5362,68.6319,68.5362,68.6319,13585.0
2017-05-30 11:50:00,78.93,78.94,78.89,78.91,7465.0,68.6232,68.6319,68.5884,68.6058,7465.0
2017-05-30 11:55:00,78.9,78.92,78.87,78.89,6876.0,68.5971,68.6145,68.571,68.5884,6876.0
2017-05-30 12:00:00,78.89,78.99,78.88,78.99,7877.0,68.5884,68.6753,68.5797,68.6753,7877.0
2017-05-30 12:05:00,78.99,79.0,78.83,78.86,10997.0,68.6753,68.684,68.5362,68.5623,10997.0
2017-05-30 12:10:00,78.88,78.89,78.83,78.84,5385.0,68.5797,68.5884,68.5362,68.5449,5385.0
2017-05-30 12:15:00,78.84,78.86,78.83,78.85,10048.0,68.5449,68.5623,68.5362,68.5536,10048.0
2017-05-30 12:20:00,78.84,78.95,78.84,78.92,10850.0,68.5449,68.6406,68.5449,68.6145,10850.0
2017-05-30 12:25:00,78.92,78.92,78.89,78.92,6092.0,68.6145,68.6145,68.5884,68.6145,6092.0
2017-05-30 12:30:00,78.9,78.93,78.83,78.85,10882.0,68.5971,68.6232,68.5362,68.5536,10882.0
2017-05-30 12:35:00,78.85,78.87,78.84,78.85,9063.0,68.5536,68.571,68.5449,68.5536,9063.0
2017-05-30 12:40:00,78.86,78.89,78.83,78.83,5490.0,68.5623,68.5884,68.5362,68.5362,5490.0
2017-05-30 12:45:00,78.83,78.84,78.82,78.83,8828.0,68.5362,68.5449,68.5275,68.5362,8828.0
2017-05-30 12:50:00,78.82,78.86,78.76,78.78,10625.0,68.5275,68.5623,68.4754,68.4928,10625.0
2017-05-30 12:55:00,78.76,78.78,78.7,78.71,9495.0,68.4754,68.4928,68.4232,68.4319,9495.0
2017-05-30 13:00:00,78.71,78.71,78.67,78.69,9247.0,68.4319,68.4319,68.3971,68.4145,9247.0
2017-05-30 13:05:00,78.7,78.72,78.65,78.67,8886.0,68.4232,68.4406,68.3797,68.3971,8886.0
2017-05-30 13:10:00,78.65,78.71,78.65,78.66,13607.0,68.3797,68.4319,68.3797,68.3884,13607.0
2017-05-30 13:15:00,78.66,78.66,78.63,78.63,6190.0,68.3884,68.3884,68.3623,68.3623,6190.0
2017-05-30 13:20:00,78.63,78.65,78.53,78.55,27130.0,68.3623,68.3797,68.2754,68.2928,27130.0
2017-05-30 13:25:00,78.55,78.56,78.51,78.56,38003.0,68.2928,68.3015,68.258,68.3015,38003.0
2017-05-30 13:30:00,78.56,78.73,78.55,78.73,20382.0,68.3015,68.4493,68.2928,68.4493,20382.0
2017-05-30 13:35:00,78.74,78.75,78.7,78.72,20270.0,68.458,68.4667,68.4232,68.4406,20270.0
2017-05-30 13:40:00,78.72,78.75,78.7,78.7,9127.0,68.4406,68.4667,68.4232,68.4232,9127.0
2017-05-30 13:45:00,78.72,78.78,78.72,78.74,10278.0,68.4406,68.4928,68.4406,68.458,10278.0
2017-05-30 13:50:00,78.74,78.74,78.71,78.71,10277.0,68.458,68.458,68.4319,68.4319,10277.0
2017-05-30 13:55:00,78.7,78.71,78.52,78.58,24389.0,68.4232,68.4319,68.2667,68.3189,24389.0
2017-05-30 14:00:00,78.58,78.58,78.52,78.53,15872.0,68.3189,68.3189,68.2667,68.2754,15872.0
2017-05-30 14:05:00,78.53,78.57,78.5,78.56,6798.0,68.2754,68.3102,68.2493,68.3015,6798.0
2017-05-30 14:10:00,78.57,78.57,78.47,78.49,13489.0,68.3102,68.3102,68.2232,68.2406,13489.0
2017-05-30 14:15:00,78.48,78.49,78.45,78.45,12841.0,68.2319,68.2406,68.2059,68.2059,12841.0
2017-05-30 14:20:00,78.45,78.48,78.4,78.44,31584.0,68.2059,68.2319,68.1624,68.1972,31584.0
2017-05-30 14:25:00,78.43,78.47,78.41,78.41,8966.0,68.1885,68.2232,68.1711,68.1711,8966.0
2017-05-30 14:30:00,78.41,78.43,78.31,78.34,25489.0,68.1711,68.1885,68.0841,68.1102,25489.0
2017-05-30 14:35:00,78.34,78.39,78.31,78.33,27031.0,68.1102,68.1537,68.0841,68.1015,27031.0
2017-05-30 14:40:00,78.32,78.35,78.29,78.32,57773.0,68.0928,68.1189,68.0667,68.0928,57773.0
2017-05-30 14:45:00,78.31,78.33,78.27,78.3,16186.0,68.0841,68.1015,68.0494,68.0754,16186.0
2017-05-30 14:50:00,78.3,78.39,78.29,78.37,36657.0,68.0754,68.1537,68.0667,68.1363,36657.0
2017-05-30 14:55:00,78.37,78.42,78.33,78.41,12895.0,68.1363,68.1798,68.1015,68.1711,12895.0
2017-05-30 15:00:00,78.42,78.58,78.41,78.53,37500.0,68.1798,68.3189,68.1711,68.2754,37500.0
2017-05-30 15:05:00,78.53,78.54,78.43,78.51,36392.0,68.2754,68.2841,68.1885,68.258,36392.0
2017-05-30 15:10:00,78.51,78.54,78.4,78.41,32383.0,68.258,68.2841,68.1624,68.1711,32383.0
2017-05-30 15:15:00,78.4,78.5,78.36,78.45,29607.0,68.1624,68.2493,68.1276,68.2059,29607.0
2017-05-30 15:20:00,78.45,78.47,78.39,78.41,14804.0,68.2059,68.2232,68.1537,68.1711,14804.0
2017-05-30 15:25:00,78.4,78.42,78.33,78.33,33929.0,68.1624,68.1798,68.1015,68.1015,33929.0
2017-05-30 15:30:00,78.33,78.38,78.31,78.36,31442.0,68.1015,68.145,68.0841,68.1276,31442.0
2017-05-30 15:35:00,78.36,78.36,78.29,78.3,83683.0,68.1276,68.1276,68.0667,68.0754,83683.0
2017-05-30 15:40:00,78.3,78.38,78.29,78.32,34643.0,68.0754,68.145,68.0667,68.0928,34643.0
2017-05-30 15:45:00,78.32,78.33,78.27,78.31,43608.0,68.0928,68.1015,68.0494,68.0841,43608.0
2017-05-30 15:50:00,78.32,78.33,78.25,78.25,84505.0,68.0928,68.1015,68.032,68.032,84505.0
2017-05-30 15:55:00,78.25,78.3,78.23,78.28,159425.0,68.032,68.0754,68.0146,68.0581,159425.0
2017-05-31 09:30:00,78.39,78.39,77.72,77.75,42665.0,68.1537,68.1537,67.5712,67.5973,42665.0
2017-05-31 09:35:00,77.76,77.81,77.47,77.51,30201.0,67.606,67.6494,67.3538,67.3886,30201.0
2017-05-31 09:40:00,77.54,77.54,77.12,77.27,56629.0,67.4147,67.4147,67.0495,67.1799,56629.0
2017-05-31 09:45:00,77.26,77.36,76.56,76.78,67823.0,67.1712,67.2582,66.5627,66.7539,67823.0
2017-05-31 09:50:00,76.78,76.92,76.39,76.55,69750.0,66.7539,66.8756,66.4149,66.554,69750.0
2017-05-31 09:55:00,76.58,76.77,76.19,76.32,60604.0,66.58,66.7452,66.241,66.354,60604.0
2017-05-31 10:00:00,76.35,76.58,76.05,76.35,55112.0,66.3801,66.58,66.1193,66.3801,55112.0
2017-05-31 10:05:00,76.35,76.42,76.1,76.32,53581.0,66.3801,66.4409,66.1627,66.354,53581.0
2017-05-31 10:10:00,76.34,76.45,76.08,76.44,28097.0,66.3714,66.467,66.1453,66.4583,28097.0
2017-05-31 10:15:00,76.43,76.52,76.31,76.45,33610.0,66.4496,66.5279,66.3453,66.467,33610.0
2017-05-31 10:20:00,76.47,76.57,76.37,76.45,42636.0,66.4844,66.5713,66.3975,66.467,42636.0
2017-05-31 10:25:00,76.45,76.54,76.37,76.48,56090.0,66.467,66.5453,66.3975,66.4931,56090.0
2017-05-31 10:30:00,76.5,76.7,76.44,76.7,53014.0,66.5105,66.6844,66.4583,66.6844,53014.0
2017-05-31 10:35:00,76.7,76.7,76.47,76.48,31224.0,66.6844,66.6844,66.4844,66.4931,31224.0
2017-05-31 10:40:00,76.5,76.55,76.36,76.5,53122.0,66.5105,66.554,66.3888,66.5105,53122.0
2017-05-31 10:45:00,76.49,76.67,76.44,76.62,49101.0,66.5018,66.6583,66.4583,66.6148,49101.0
2017-05-31 10:50:00,76.6,76.78,76.57,76.78,59231.0,66.5974,66.7539,66.5713,66.7539,59231.0
2017-05-31 10:55:00,76.78,76.87,76.7,76.83,34105.0,66.7539,66.8322,66.6844,66.7974,34105.0
2017-05-31 11:00:00,76.83,76.93,76.81,76.83,31538.0,66.7974,66.8843,66.78,66.7974,31538.0
2017-05-31 11:05:00,76.83,76.85,76.7,76.78,34064.0,66.7974,66.8148,66.6844,66.7539,34064.0
2017-05-31 11:10:00,76.77,76.77,76.53,76.53,21813.0,66.7452,66.7452,66.5366,66.5366,21813.0
2017-05-31 11:15:00,76.52,76.63,76.45,76.57,33080.0,66.5279,66.6235,66.467,66.5713,33080.0
2017-05-31 11:20:00,76.58,76.83,76.57,76.73,46336.0,66.58,66.7974,66.5713,66.7105,46336.0
2017-05-31 11:25:00,76.72,76.73,76.58,76.63,31306.0,66.7018,66.7105,66.58,66.6235,31306.0
2017-05-31 11:30:00,76.62,76.73,76.59,76.63,44376.0,66.6148,66.7105,66.5887,66.6235,44376.0
2017-05-31 11:35:00,76.63,76.8,76.59,76.63,22430.0,66.6235,66.7713,66.5887,66.6235,22430.0
2017-05-31 11:40:00,76.62,76.78,76.59,76.68,14931.0,66.6148,66.7539,66.5887,66.667,14931.0
2017-05-31 11:45:00,76.66,76.83,76.6,76.8,10560.0,66.6496,66.7974,66.5974,66.7713,10560.0
2017-05-31 11:50:00,76.78,76.78,76.66,76.72,13601.0,66.7539,66.7539,66.6496,66.7018,13601.0
2017-05-31 11:55:00,76.77,76.8,76.7,76.73,13832.0,66.7452,66.7713,66.6844,66.7105,13832.0
2017-05-31 12:00:00,76.73,76.83,76.7,76.79,12604.0,66.7105,66.7974,66.6844,66.7626,12604.0
2017-05-31 12:05:00,76.79,76.95,76.77,76.89,16961.0,66.7626,66.9017,66.7452,66.8496,16961.0
2017-05-31 12:10:00,76.89,76.9,76.78,76.81,15786.0,66.8496,66.8583,66.7539,66.78,15786.0
2017-05-31 12:15:00,76.84,76.86,76.76,76.81,9502.0,66.8061,66.8235,66.7365,66.78,9502.0
2017-05-31 12:20:00,76.83,76.92,76.77,76.9,12982.0,66.7974,66.8756,66.7452,66.8583,12982.0
2017-05-31 12:25:00,76.88,76.88,76.75,76.8,11853.0,66.8409,66.8409,66.7278,66.7713,11853.0
2017-05-31 12:30:00,76.79,76.79,76.69,76.74,15735.0,66.7626,66.7626,66.6757,66.7191,15735.0
2017-05-31 12:35:00,76.74,76.76,76.67,76.73,14359.0,66.7191,66.7365,66.6583,66.7105,14359.0
2017-05-31 12:40:00,76.75,76.77,76.61,76.65,21038.0,66.7278,66.7452,66.6061,66.6409,21038.0
2017-05-31 12:45:00,76.65,76.65,76.55,76.61,25655.0,66.6409,66.6409,66.554,66.6061,25655.0
2017-05-31 12:50:00,76.6,76.7,76.56,76.68,26929.0,66.5974,66.6844,66.5627,66.667,26929.0
2017-05-31 12:55:00,76.67,76.67,76.6,76.63,18710.0,66.6583,66.6583,66.5974,66.6235,18710.0
2017-05-31 13:00:00,76.63,76.63,76.51,76.53,19021.0,66.6235,66.6235,66.5192,66.5366,19021.0
2017-05-31 13:05:00,76.52,76.66,76.51,76.62,32487.0,66.5279,66.6496,66.5192,66.6148,32487.0
2017-05-31 13:10:00,76.63,76.83,76.62,76.79,20274.0,66.6235,66.7974,66.6148,66.7626,20274.0
2017-05-31 13:15:00,76.79,76.82,76.67,76.71,29861.0,66.7626,66.7887,66.6583,66.6931,29861.0
2017-05-31 13:20:00,76.67,76.78,76.64,76.67,23193.0,66.6583,66.7539,66.6322,66.6583,23193.0
2017-05-31 13:25:00,76.64,76.76,76.59,76.64,14165.0,66.6322,66.7365,66.5887,66.6322,14165.0
2017-05-31 13:30:00,76.63,76.72,76.61,76.7,12836.0,66.6235,66.7018,66.6061,66.6844,12836.0
2017-05-31 13:35:00,76.7,76.7,76.63,76.67,10554.0,66.6844,66.6844,66.6235,66.6583,10554.0
2017-05-31 13:40:00,76.66,76.68,76.55,76.59,22292.0,66.6496,66.667,66.554,66.5887,22292.0
2017-05-31 13:45:00,76.59,76.6,76.44,76.51,28018.0,66.5887,66.5974,66.4583,66.5192,28018.0
2017-05-31 13:50:00,76.51,76.61,76.48,76.48,35097.0,66.5192,66.6061,66.4931,66.4931,35097.0
2017-05-31 13:55:00,76.49,76.51,76.45,76.47,18356.0,66.5018,66.5192,66.467,66.4844,18356.0
2017-05-31 14:00:00,76.47,76.51,76.35,76.38,31249.0,66.4844,66.5192,66.3801,66.4062,31249.0
2017-05-31 14:05:00,76.37,76.46,76.33,76.41,27061.0,66.3975,66.4757,66.3627,66.4322,27061.0
2017-05-31 14:10:00,76.41,76.46,76.37,76.45,36158.0,66.4322,66.4757,66.3975,66.467,36158.0
2017-05-31 14:15:00,76.46,76.69,76.46,76.64,43917.0,66.4757,66.6757,66.4757,66.6322,43917.0
2017-05-31 14:20:00,76.65,76.67,76.59,76.61,41876.0,66.6409,66.6583,66.5887,66.6061,41876.0
2017-05-31 14:25:00,76.61,76.65,76.54,76.55,28001.0,66.6061,66.6409,66.5453,66.554,28001.0
2017-05-31 14:30:00,76.55,76.56,76.47,76.53,75492.0,66.554,66.5627,66.4844,66.5366,75492.0
2017-05-31 14:35:00,76.53,76.66,76.53,76.63,37178.0,66.5366,66.6496,66.5366,66.6235,37178.0
2017-05-31 14:40:00,76.63,76.64,76.53,76.61,50713.0,66.6235,66.6322,66.5366,66.6061,50713.0
2017-05-31 14:45:00,76.62,76.62,76.49,76.54,23370.0,66.6148,66.6148,66.5018,66.5453,23370.0
2017-05-31 14:50:00,76.55,76.55,76.39,76.42,29724.0,66.554,66.554,66.4149,66.4409,29724.0
2017-05-31 14:55:00,76.42,76.42,76.21,76.22,56515.0,66.4409,66.4409,66.2584,66.2671,56515.0
2017-05-31 15:00:00,76.21,76.41,76.21,76.3,61301.0,66.2584,66.4322,66.2584,66.3366,61301.0
2017-05-31 15:05:00,76.3,76.32,76.23,76.26,41210.0,66.3366,66.354,66.2757,66.3018,41210.0
2017-05-31 15:10:00,76.27,76.46,76.23,76.44,83194.0,66.3105,66.4757,66.2757,66.4583,83194.0
2017-05-31 15:15:00,76.44,76.7,76.43,76.67,86242.0,66.4583,66.6844,66.4496,66.6583,86242.0
2017-05-31 15:20:00,76.67,76.73,76.63,76.69,83850.0,66.6583,66.7105,66.6235,66.6757,83850.0
2017-05-31 15:25:00,76.7,76.7,76.64,76.64,36100.0,66.6844,66.6844,66.6322,66.6322,36100.0
2017-05-31 15:30:00,76.65,76.77,76.64,76.72,54150.0,66.6409,66.7452,66.6322,66.7018,54150.0
2017-05-31 15:35:00,76.73,76.75,76.7,76.73,46731.0,66.7105,66.7278,66.6844,66.7105,46731.0
2017-05-31 15:40:00,76.73,76.83,76.72,76.79,53282.0,66.7105,66.7974,66.7018,66.7626,53282.0
2017-05-31 15:45:00,76.81,76.94,76.8,76.9,77368.0,66.78,66.893,66.7713,66.8583,77368.0
2017-05-31 15:50:00,76.89,76.9,76.83,76.86,82013.0,66.8496,66.8583,66.7974,66.8235,82013.0
2017-05-31 15:55:00,76.87,76.94,76.84,76.9,271361.0,66.8322,66.893,66.8061,66.8583,271361.0
2017-06-01 09:30:00,77.46,77.65,77.25,77.4,74888.0,67.3451,67.5103,67.1626,67.293,74888.0
2017-06-01 09:35:00,77.4,77.4,77.01,77.04,31672.0,67.293,67.293,66.9539,66.98,31672.0
2017-06-01 09:40:00,77.06,77.27,77.01,77.27,36295.0,66.9974,67.1799,66.9539,67.1799,36295.0
2017-06-01 09:45:00,77.28,77.6,77.2,77.5,31763.0,67.1886,67.4668,67.1191,67.3799,31763.0
2017-06-01 09:50:00,77.49,77.55,77.19,77.21,16391.0,67.3712,67.4234,67.1104,67.1278,16391.0
2017-06-01 09:55:00,77.2,77.38,77.2,77.34,32433.0,67.1191,67.2756,67.1191,67.2408,32433.0
2017-06-01 10:00:00,77.3,77.36,77.14,77.17,39809.0,67.206,67.2582,67.0669,67.093,39809.0
2017-06-01 10:05:00,77.15,77.29,77.05,77.24,36498.0,67.0756,67.1973,66.9887,67.1539,36498.0
2017-06-01 10:10:00,77.23,77.58,77.23,77.58,36599.0,67.1452,67.4495,67.1452,67.4495,36599.0
2017-06-01 10:15:00,77.54,77.87,77.52,77.84,45393.0,67.4147,67.7016,67.3973,67.6755,45393.0
2017-06-01 10:20:00,77.84,77.9,77.72,77.76,66756.0,67.6755,67.7277,67.5712,67.606,66756.0
2017-06-01 10:25:00,77.78,77.93,77.7,77.85,52103.0,67.6233,67.7538,67.5538,67.6842,52103.0
2017-06-01 10:30:00,77.86,77.86,77.51,77.51,26348.0,67.6929,67.6929,67.3886,67.3886,26348.0
2017-06-01 10:35:00,77.51,77.6,77.41,77.45,28442.0,67.3886,67.4668,67.3017,67.3364,28442.0
2017-06-01 10:40:00,77.46,77.52,77.27,77.27,19020.0,67.3451,67.3973,67.1799,67.1799,19020.0
2017-06-01 10:45:00,77.27,77.37,77.17,77.17,25914.0,67.1799,67.2669,67.093,67.093,25914.0
2017-06-01 10:50:00,77.2,77.2,77.03,77.09,21229.0,67.1191,67.1191,66.9713,67.0234,21229.0
2017-06-01 10:55:00,77.08,77.16,76.96,77.09,55269.0,67.0148,67.0843,66.9104,67.0234,55269.0
2017-06-01 11:00:00,77.09,77.15,76.82,76.82,57120.0,67.0234,67.0756,66.7887,66.7887,57120.0
2017-06-01 11:05:00,76.82,77.1,76.81,76.97,56282.0,66.7887,67.0321,66.78,66.9191,56282.0
2017-06-01 11:10:00,76.97,77.07,76.95,76.96,46264.0,66.9191,67.0061,66.9017,66.9104,46264.0
2017-06-01 11:15:00,76.96,77.02,76.9,76.96,36966.0,66.9104,66.9626,66.8583,66.9104,36966.0
2017-06-01 11:20:00,76.95,77.03,76.89,76.98,42512.0,66.9017,66.9713,66.8496,66.9278,42512.0
2017-06-01 11:25:00,76.97,77.05,76.96,76.98,18549.0,66.9191,66.9887,66.9104,66.9278,18549.0
2017-06-01 11:30:00,76.97,77.02,76.96,77.01,25065.0,66.9191,66.9626,66.9104,66.9539,25065.0
2017-06-01 11:35:00,77.0,77.07,76.97,76.99,29352.0,66.9452,67.0061,66.9191,66.9365,29352.0
2017-06-01 11:40:00,76.99,77.01,76.94,76.95,25696.0,66.9365,66.9539,66.893,66.9017,25696.0
2017-06-01 11:45:00,76.95,77.0,76.91,76.96,17637.0,66.9017,66.9452,66.8669,66.9104,17637.0
2017-06-01 11:50:00,76.97,77.14,76.97,77.06,28541.0,66.9191,67.0669,66.9191,66.9974,28541.0
2017-06-01 11:55:00,77.07,77.15,77.06,77.1,38567.0,67.0061,67.0756,66.9974,67.0321,38567.0
2017-06-01 12:00:00,77.1,77.28,77.1,77.23,25091.0,67.0321,67.1886,67.0321,67.1452,25091.0
2017-06-01 12:05:00,77.24,77.3,77.22,77.22,26581.0,67.1539,67.206,67.1365,67.1365,26581.0
2017-06-01 12:10:00,77.23,77.23,77.17,77.2,38109.0,67.1452,67.1452,67.093,67.1191,38109.0
2017-06-01 12:15:00,77.21,77.31,77.19,77.19,41345.0,67.1278,67.2147,67.1104,67.1104,41345.0
2017-06-01 12:20:00,77.19,77.32,77.16,77.3,42499.0,67.1104,67.2234,67.0843,67.206,42499.0
2017-06-01 12:25:00,77.3,77.37,77.18,77.36,24629.0,67.206,67.2669,67.1017,67.2582,24629.0
2017-06-01 12:30:00,77.35,77.42,77.33,77.4,9749.0,67.2495,67.3104,67.2321,67.293,9749.0
2017-06-01 12:35:00,77.4,77.44,77.35,77.38,11803.0,67.293,67.3277,67.2495,67.2756,11803.0
2017-06-01 12:40:00,77.37,77.45,77.35,77.44,28894.0,67.2669,67.3364,67.2495,67.3277,28894.0
2017-06-01 12:45:00,77.46,77.61,77.42,77.58,44165.0,67.3451,67.4755,67.3104,67.4495,44165.0
2017-06-01 12:50:00,77.57,77.67,77.57,77.63,30652.0,67.4408,67.5277,67.4408,67.4929,30652.0
2017-06-01 12:55:00,77.64,77.74,77.6,77.69,40412.0,67.5016,67.5886,67.4668,67.5451,40412.0
2017-06-01 13:00:00,77.7,77.76,77.69,77.7,110233.0,67.5538,67.606,67.5451,67.5538,110233.0
2017-06-01 13:05:00,77.7,77.85,77.68,77.82,31800.0,67.5538,67.6842,67.5364,67.6581,31800.0
2017-06-01 13:10:00,77.81,77.88,77.75,77.88,22274.0,67.6494,67.7103,67.5973,67.7103,22274.0
2017-06-01 13:15:00,77.88,77.95,77.85,77.95,18714.0,67.7103,67.7711,67.6842,67.7711,18714.0
2017-06-01 13:20:00,77.94,77.97,77.88,77.92,14165.0,67.7625,67.7885,67.7103,67.7451,14165.0
2017-06-01 13:25:00,77.91,77.95,77.81,77.84,25540.0,67.7364,67.7711,67.6494,67.6755,25540.0
2017-06-01 13:30:00,77.82,77.92,77.81,77.88,17015.0,67.6581,67.7451,67.6494,67.7103,17015.0
2017-06-01 13:35:00,77.88,77.96,77.86,77.93,27036.0,67.7103,67.7798,67.6929,67.7538,27036.0
2017-06-01 13:40:00,77.9,77.93,77.85,77.89,14404.0,67.7277,67.7538,67.6842,67.719,14404.0
2017-06-01 13:45:00,77.89,77.89,77.78,77.81,17830.0,67.719,67.719,67.6233,67.6494,17830.0
2017-06-01 13:50:00,77.78,77.78,77.66,77.66,16431.0,67.6233,67.6233,67.519,67.519,16431.0
2017-06-01 13:55:00,77.67,77.79,77.66,77.76,20090.0,67.5277,67.632,67.519,67.606,20090.0
2017-06-01 14:00:00,77.74,77.77,77.7,77.7,12001.0,67.5886,67.6146,67.5538,67.5538,12001.0
2017-06-01 14:05:00,77.69,77.74,77.65,77.74,29317.0,67.5451,67.5886,67.5103,67.5886,29317.0
2017-06-01 14:10:00,77.75,77.77,77.68,77.74,30772.0,67.5973,67.6146,67.5364,67.5886,30772.0
2017-06-01 14:15:00,77.73,77.75,77.64,77.65,32661.0,67.5799,67.5973,67.5016,67.5103,32661.0
2017-06-01 14:20:00,77.66,77.77,77.66,77.7,17052.0,67.519,67.6146,67.519,67.5538,17052.0
2017-06-01 14:25:00,77.72,77.77,77.68,77.75,21325.0,67.5712,67.6146,67.5364,67.5973,21325.0
2017-06-01 14:30:00,77.73,77.76,77.69,77.73,11142.0,67.5799,67.606,67.5451,67.5799,11142.0
2017-06-01 14:35:00,77.72,77.8,77.68,77.8,50745.0,67.5712,67.6407,67.5364,67.6407,50745.0
2017-06-01 14:40:00,77.8,77.89,77.79,77.87,46937.0,67.6407,67.719,67.632,67.7016,46937.0
2017-06-01 14:45:00,77.87,77.93,77.83,77.88,45858.0,67.7016,67.7538,67.6668,67.7103,45858.0
2017-06-01 14:50:00,77.87,77.91,77.83,77.89,39758.0,67.7016,67.7364,67.6668,67.719,39758.0
2017-06-01 14:55:00,77.87,77.89,77.72,77.73,37920.0,67.7016,67.719,67.5712,67.5799,37920.0
2017-06-01 15:00:00,77.72,77.8,77.7,77.79,20062.0,67.5712,67.6407,67.5538,67.632,20062.0
2017-06-01 15:05:00,77.79,77.79,77.69,77.7,38779.0,67.632,67.632,67.5451,67.5538,38779.0
2017-06-01 15:10:00,77.7,77.71,77.65,77.7,28684.0,67.5538,67.5625,67.5103,67.5538,28684.0
2017-06-01 15:15:00,77.71,77.76,77.69,77.7,67327.0,67.5625,67.606,67.5451,67.5538,67327.0
2017-06-01 15:20:00,77.7,77.71,77.53,77.61,54939.0,67.5538,67.5625,67.406,67.4755,54939.0
2017-06-01 15:25:00,77.6,77.7,77.6,77.69,27771.0,67.4668,67.5538,67.4668,67.5451,27771.0
2017-06-01 15:30:00,77.7,77.77,77.67,77.77,35226.0,67.5538,67.6146,67.5277,67.6146,35226.0
2017-06-01 15:35:00,77.77,77.78,77.74,77.77,30147.0,67.6146,67.6233,67.5886,67.6146,30147.0
2017-06-01 15:40:00,77.78,77.8,77.72,77.75,63956.0,67.6233,67.6407,67.5712,67.5973,63956.0
2017-06-01 15:45:00,77.75,77.83,77.69,77.71,88294.0,67.5973,67.6668,67.5451,67.5625,88294.0
2017-06-01 15:50:00,77.72,77.86,77.72,77.81,74386.0,67.5712,67.6929,67.5712,67.6494,74386.0
2017-06-01 15:55:00,77.81,77.92,77.79,77.92,83303.0,67.6494,67.7451,67.632,67.7451,83303.0
2017-06-02 09:30:00,77.42,77.49,77.22,77.33,37325.0,67.3104,67.3712,67.1365,67.2321,37325.0
2017-06-02 09:35:00,77.38,77.61,77.3,77.41,12120.0,67.2756,67.4755,67.206,67.3017,12120.0
2017-06-02 09:40:00,77.37,77.42,76.97,77.03,19157.0,67.2669,67.3104,66.9191,66.9713,19157.0
2017-06-02 09:45:00,77.06,77.1,76.91,77.06,28121.0,66.9974,67.0321,66.8669,66.9974,28121.0
2017-06-02 09:50:00,77.15,77.27,77.0,77.19,21240.0,67.0756,67.1799,66.9452,67.1104,21240.0
2017-06-02 09:55:00,77.2,77.42,77.2,77.39,48958.0,67.1191,67.3104,67.1191,67.2843,48958.0
2017-06-02 10:00:00,77.44,77.69,77.39,77.63,27871.0,67.3277,67.5451,67.2843,67.4929,27871.0
2017-06-02 10:05:00,77.61,77.7,77.58,77.67,24076.0,67.4755,67.5538,67.4495,67.5277,24076.0
2017-06-02 10:10:00,77.63,77.7,77.58,77.59,19362.0,67.4929,67.5538,67.4495,67.4582,19362.0
2017-06-02 10:15:00,77.54,77.54,77.33,77.43,17473.0,67.4147,67.4147,67.2321,67.319,17473.0
2017-06-02 10:20:00,77.39,77.43,77.31,77.34,7401.0,67.2843,67.319,67.2147,67.2408,7401.0
2017-06-02 10:25:00,77.33,77.5,77.29,77.43,10336.0,67.2321,67.3799,67.1973,67.319,10336.0
2017-06-02 10:30:00,77.43,77.54,77.39,77.52,7205.0,67.319,67.4147,67.2843,67.3973,7205.0
2017-06-02 10:35:00,77.54,77.63,77.42,77.56,9635.0,67.4147,67.4929,67.3104,67.4321,9635.0
2017-06-02 10:40:00,77.54,77.65,77.49,77.59,11518.0,67.4147,67.5103,67.3712,67.4582,11518.0
2017-06-02 10:45:00,77.64,77.64,77.53,77.63,15635.0,67.5016,67.5016,67.406,67.4929,15635.0
2017-06-02 10:50:00,77.64,77.81,77.6,77.76,15054.0,67.5016,67.6494,67.4668,67.606,15054.0
2017-06-02 10:55:00,77.77,77.92,77.76,77.84,38575.0,67.6146,67.7451,67.606,67.6755,38575.0
2017-06-02 11:00:00,77.87,77.87,77.72,77.74,20577.0,67.7016,67.7016,67.5712,67.5886,20577.0
2017-06-02 11:05:00,77.75,77.82,77.68,77.68,6989.0,67.5973,67.6581,67.5364,67.5364,6989.0
2017-06-02 11:10:00,77.66,77.68,77.56,77.63,10624.0,67.519,67.5364,67.4321,67.4929,10624.0
2017-06-02 11:15:00,77.63,77.65,77.53,77.55,32161.0,67.4929,67.5103,67.406,67.4234,32161.0
2017-06-02 11:20:00,77.56,77.61,77.54,77.58,9895.0,67.4321,67.4755,67.4147,67.4495,9895.0
2017-06-02 11:25:00,77.58,77.62,77.55,77.62,5732.0,67.4495,67.4842,67.4234,67.4842,5732.0
2017-06-02 11:30:00,77.62,77.65,77.52,77.57,7840.0,67.4842,67.5103,67.3973,67.4408,7840.0
2017-06-02 11:35:00,77.57,77.62,77.56,77.6,6820.0,67.4408,67.4842,67.4321,67.4668,6820.0
2017-06-02 11:40:00,77.61,77.79,77.61,77.78,20643.0,67.4755,67.632,67.4755,67.6233,20643.0
2017-06-02 11:45:00,77.8,77.9,77.76,77.8,12567.0,67.6407,67.7277,67.606,67.6407,12567.0
2017-06-02 11:50:00,77.83,78.0,77.8,78.0,18156.0,67.6668,67.8146,67.6407,67.8146,18156.0
2017-06-02 11:55:00,78.0,78.07,78.0,78.04,26176.0,67.8146,67.8755,67.8146,67.8494,26176.0
2017-06-02 12:00:00,78.02,78.08,78.02,78.06,43957.0,67.832,67.8842,67.832,67.8668,43957.0
2017-06-02 12:05:00,78.05,78.2,78.05,78.19,30897.0,67.8581,67.9885,67.8581,67.9798,30897.0
2017-06-02 12:10:00,78.17,78.23,78.16,78.23,14933.0,67.9624,68.0146,67.9537,68.0146,14933.0
2017-06-02 12:15:00,78.21,78.33,78.19,78.28,21615.0,67.9972,68.1015,67.9798,68.0581,21615.0
2017-06-02 12:20:00,78.3,78.3,78.05,78.22,44084.0,68.0754,68.0754,67.8581,68.0059,44084.0
2017-06-02 12:25:00,78.2,78.22,78.12,78.12,20087.0,67.9885,68.0059,67.9189,67.9189,20087.0
2017-06-02 12:30:00,78.12,78.18,77.95,77.98,28455.0,67.9189,67.9711,67.7711,67.7972,28455.0
2017-06-02 12:35:00,77.99,78.04,77.99,78.0,7151.0,67.8059,67.8494,67.8059,67.8146,7151.0
2017-06-02 12:40:00,78.01,78.07,78.0,78.04,12606.0,67.8233,67.8755,67.8146,67.8494,12606.0
2017-06-02 12:45:00,78.05,78.1,77.94,78.1,13285.0,67.8581,67.9016,67.7625,67.9016,13285.0
2017-06-02 12:50:00,78.1,78.13,78.07,78.1,8761.0,67.9016,67.9276,67.8755,67.9016,8761.0
2017-06-02 12:55:00,78.12,78.17,78.07,78.13,12824.0,67.9189,67.9624,67.8755,67.9276,12824.0
2017-06-02 13:00:00,78.12,78.13,78.04,78.07,10048.0,67.9189,67.9276,67.8494,67.8755,10048.0
2017-06-02 13:05:00,78.06,78.13,78.06,78.11,9886.0,67.8668,67.9276,67.8668,67.9103,9886.0
2017-06-02 13:10:00,78.1,78.21,78.08,78.21,8282.0,67.9016,67.9972,67.8842,67.9972,8282.0
2017-06-02 13:15:00,78.21,78.21,78.09,78.14,13776.0,67.9972,67.9972,67.8929,67.9363,13776.0
2017-06-02 13:20:00,78.12,78.12,78.04,78.06,8004.0,67.9189,67.9189,67.8494,67.8668,8004.0
2017-06-02 13:25:00,78.05,78.15,78.05,78.14,7894.0,67.8581,67.945,67.8581,67.9363,7894.0
2017-06-02 13:30:00,78.14,78.19,78.13,78.17,9680.0,67.9363,67.9798,67.9276,67.9624,9680.0
2017-06-02 13:35:00,78.17,78.25,78.17,78.22,7776.0,67.9624,68.032,67.9624,68.0059,7776.0
2017-06-02 13:40:00,78.21,78.32,78.21,78.32,10355.0,67.9972,68.0928,67.9972,68.0928,10355.0
2017-06-02 13:45:00,78.32,78.34,78.22,78.23,17682.0,68.0928,68.1102,68.0059,68.0146,17682.0
2017-06-02 13:50:00,78.2,78.26,78.2,78.22,13159.0,67.9885,68.0407,67.9885,68.0059,13159.0
2017-06-02 13:55:00,78.21,78.26,78.18,78.23,11472.0,67.9972,68.0407,67.9711,68.0146,11472.0
2017-06-02 14:00:00,78.22,78.26,78.19,78.26,6795.0,68.0059,68.0407,67.9798,68.0407,6795.0
2017-06-02 14:05:00,78.26,78.28,78.22,78.24,10888.0,68.0407,68.0581,68.0059,68.0233,10888.0
2017-06-02 14:10:00,78.25,78.26,78.21,78.24,11733.0,68.032,68.0407,67.9972,68.0233,11733.0
2017-06-02 14:15:00,78.25,78.34,78.25,78.31,19871.0,68.032,68.1102,68.032,68.0841,19871.0
2017-06-02 14:20:00,78.31,78.33,78.24,78.24,18632.0,68.0841,68.1015,68.0233,68.0233,18632.0
2017-06-02 14:25:00,78.23,78.26,78.18,78.18,13083.0,68.0146,68.0407,67.9711,67.9711,13083.0
2017-06-02 14:30:00,78.18,78.27,78.17,78.19,46393.0,67.9711,68.0494,67.9624,67.9798,46393.0
2017-06-02 14:35:00,78.19,78.3,78.19,78.23,30506.0,67.9798,68.0754,67.9798,68.0146,30506.0
2017-06-02 14:40:00,78.2,78.2,78.07,78.13,11105.0,67.9885,67.9885,67.8755,67.9276,11105.0
2017-06-02 14:45:00,78.13,78.17,78.09,78.14,15614.0,67.9276,67.9624,67.8929,67.9363,15614.0
2017-06-02 14:50:00,78.16,78.23,78.12,78.21,14927.0,67.9537,68.0146,67.9189,67.9972,14927.0
2017-06-02 14:55:00,78.2,78.22,78.15,78.16,15246.0,67.9885,68.0059,67.945,67.9537,15246.0
2017-06-02 15:00:00,78.16,78.21,78.16,78.18,12891.0,67.9537,67.9972,67.9537,67.9711,12891.0
2017-06-02 15:05:00,78.17,78.19,78.16,78.16,15117.0,67.9624,67.9798,67.9537,67.9537,15117.0
2017-06-02 15:10:00,78.16,78.2,78.12,78.17,34439.0,67.9537,67.9885,67.9189,67.9624,34439.0
2017-06-02 15:15:00,78.15,78.15,78.11,78.13,29418.0,67.945,67.945,67.9103,67.9276,29418.0
2017-06-02 15:20:00,78.13,78.16,78.11,78.14,25068.0,67.9276,67.9537,67.9103,67.9363,25068.0
2017-06-02 15:25:00,78.15,78.17,78.08,78.08,27676.0,67.945,67.9624,67.8842,67.8842,27676.0
2017-06-02 15:30:00,78.09,78.17,78.08,78.14,49005.0,67.8929,67.9624,67.8842,67.9363,49005.0
2017-06-02 15:35:00,78.15,78.16,78.1,78.13,60482.0,67.945,67.9537,67.9016,67.9276,60482.0
2017-06-02 15:40:00,78.13,78.15,78.03,78.05,56640.0,67.9276,67.945,67.8407,67.8581,56640.0
2017-06-02 15:45:00,78.05,78.08,77.95,77.99,127011.0,67.8581,67.8842,67.7711,67.8059,127011.0
2017-06-02 15:50:00,77.99,78.02,77.93,77.96,52348.0,67.8059,67.832,67.7538,67.7798,52348.0
2017-06-02 15:55:00,77.95,78.06,77.95,78.03,276179.0,67.7711,67.8668,67.7711,67.8407,276179.0
2017-06-05 09:30:00,78.05,78.22,77.94,78.22,33071.0,67.8581,68.0059,67.7625,68.0059,33071.0
2017-06-05 09:35:00,78.2,78.28,78.08,78.1,21586.0,67.9885,68.0581,67.8842,67.9016,21586.0
2017-06-05 09:40:00,78.03,78.03,77.84,77.85,21571.0,67.8407,67.8407,67.6755,67.6842,21571.0
2017-06-05 09:45:00,77.87,77.91,77.77,77.89,13898.0,67.7016,67.7364,67.6146,67.719,13898.0
2017-06-05 09:50:00,77.89,78.07,77.89,77.94,19372.0,67.719,67.8755,67.719,67.7625,19372.0
2017-06-05 09:55:00,77.97,78.2,77.96,78.15,8269.0,67.7885,67.9885,67.7798,67.945,8269.0
2017-06-05 10:00:00,78.14,78.28,78.08,78.15,20701.0,67.9363,68.0581,67.8842,67.945,20701.0
2017-06-05 10:05:00,78.15,78.21,78.04,78.17,8576.0,67.945,67.9972,67.8494,67.9624,8576.0
2017-06-05 10:10:00,78.18,78.2,78.09,78.15,10541.0,67.9711,67.9885,67.8929,67.945,10541.0
2017-06-05 10:15:00,78.14,78.25,78.14,78.2,6049.0,67.9363,68.032,67.9363,67.9885,6049.0
2017-06-05 10:20:00,78.18,78.21,78.13,78.17,4510.0,67.9711,67.9972,67.9276,67.9624,4510.0
2017-06-05 10:25:00,78.19,78.25,78.14,78.15,8892.0,67.9798,68.032,67.9363,67.945,8892.0
2017-06-05 10:30:00,78.15,78.19,78.13,78.17,4390.0,67.945,67.9798,67.9276,67.9624,4390.0
2017-06-05 10:35:00,78.17,78.23,78.14,78.15,7301.0,67.9624,68.0146,67.9363,67.945,7301.0
2017-06-05 10:40:00,78.15,78.25,78.14,78.23,4521.0,67.945,68.032,67.9363,68.0146,4521.0
2017-06-05 10:45:00,78.25,78.34,78.23,78.32,14681.0,68.032,68.1102,68.0146,68.0928,14681.0
2017-06-05 10:50:00,78.32,78.33,78.27,78.3,5696.0,68.0928,68.1015,68.0494,68.0754,5696.0
2017-06-05 10:55:00,78.27,78.29,78.21,78.28,14240.0,68.0494,68.0667,67.9972,68.0581,14240.0
2017-06-05 11:00:00,78.26,78.27,78.2,78.26,42867.0,68.0407,68.0494,67.9885,68.0407,42867.0
2017-06-05 11:05:00,78.24,78.47,78.23,78.45,16664.0,68.0233,68.2232,68.0146,68.2059,16664.0
2017-06-05 11:10:00,78.44,78.6,78.44,78.56,27957.0,68.1972,68.3363,68.1972,68.3015,27957.0
2017-06-05 11:15:00,78.56,78.56,78.49,78.54,9824.0,68.3015,68.3015,68.2406,68.2841,9824.0
2017-06-05 11:20:00,78.53,78.59,78.53,78.56,10831.0,68.2754,68.3276,68.2754,68.3015,10831.0
2017-06-05 11:25:00,78.56,78.56,78.49,78.51,12251.0,68.3015,68.3015,68.2406,68.258,12251.0
2017-06-05 11:30:00,78.52,78.56,78.43,78.43,15307.0,68.2667,68.3015,68.1885,68.1885,15307.0
2017-06-05 11:35:00,78.42,78.47,78.42,78.42,6263.0,68.1798,68.2232,68.1798,68.1798,6263.0
2017-06-05 11:40:00,78.42,78.44,78.39,78.41,6385.0,68.1798,68.1972,68.1537,68.1711,6385.0
2017-06-05 11:45:00,78.4,78.4,78.27,78.28,6779.0,68.1624,68.1624,68.0494,68.0581,6779.0
2017-06-05 11:50:00,78.32,78.4,78.32,78.39,7814.0,68.0928,68.1624,68.0928,68.1537,7814.0
2017-06-05 11:55:00,78.39,78.53,78.36,78.51,14550.0,68.1537,68.2754,68.1276,68.258,14550.0
2017-06-05 12:00:00,78.5,78.65,78.49,78.62,6398.0,68.2493,68.3797,68.2406,68.3537,6398.0
2017-06-05 12:05:00,78.62,78.67,78.54,78.54,9953.0,68.3537,68.3971,68.2841,68.2841,9953.0
2017-06-05 12:10:00,78.53,78.57,78.48,78.54,8344.0,68.2754,68.3102,68.2319,68.2841,8344.0
2017-06-05 12:15:00,78.52,78.57,78.48,78.55,28881.0,68.2667,68.3102,68.2319,68.2928,28881.0
2017-06-05 12:20:00,78.55,78.64,78.54,78.61,15004.0,68.2928,68.371,68.2841,68.345,15004.0
2017-06-05 12:25:00,78.6,78.65,78.57,78.6,12133.0,68.3363,68.3797,68.3102,68.3363,12133.0
2017-06-05 12:30:00,78.61,78.64,78.52,78.54,9691.0,68.345,68.371,68.2667,68.2841,9691.0
2017-06-05 12:35:00,78.55,78.58,78.52,78.54,7939.0,68.2928,68.3189,68.2667,68.2841,7939.0
2017-06-05 12:40:00,78.54,78.58,78.51,78.55,11701.0,68.2841,68.3189,68.258,68.2928,11701.0
2017-06-05 12:45:00,78.58,78.61,78.52,78.6,11070.0,68.3189,68.345,68.2667,68.3363,11070.0
2017-06-05 12:50:00,78.61,78.71,78.6,78.68,9505.0,68.345,68.4319,68.3363,68.4058,9505.0
2017-06-05 12:55:00,78.7,78.83,78.68,78.8,15660.0,68.4232,68.5362,68.4058,68.5101,15660.0
2017-06-05 13:00:00,78.8,78.83,78.77,78.77,25425.0,68.5101,68.5362,68.4841,68.4841,25425.0
2017-06-05 13:05:00,78.78,78.8,78.69,78.71,19736.0,68.4928,68.5101,68.4145,68.4319,19736.0
2017-06-05 13:10:00,78.7,78.73,78.66,78.72,7785.0,68.4232,68.4493,68.3884,68.4406,7785.0
2017-06-05 13:15:00,78.72,78.76,78.64,78.66,22010.0,68.4406,68.4754,68.371,68.3884,22010.0
2017-06-05 13:20:00,78.65,78.68,78.64,78.67,9018.0,68.3797,68.4058,68.371,68.3971,9018.0
2017-06-05 13:25:00,78.65,78.67,78.63,78.64,8740.0,68.3797,68.3971,68.3623,68.371,8740.0
2017-06-05 13:30:00,78.64,78.66,78.55,78.57,7511.0,68.371,68.3884,68.2928,68.3102,7511.0
2017-06-05 13:35:00,78.57,78.61,78.54,78.58,8145.0,68.3102,68.345,68.2841,68.3189,8145.0
2017-06-05 13:40:00,78.57,78.57,78.52,78.55,7872.0,68.3102,68.3102,68.2667,68.2928,7872.0
2017-06-05 13:45:00,78.54,78.63,78.53,78.6,19858.0,68.2841,68.3623,68.2754,68.3363,19858.0
2017-06-05 13:50:00,78.58,78.64,78.57,78.64,14384.0,68.3189,68.371,68.3102,68.371,14384.0
2017-06-05 13:55:00,78.65,78.69,78.62,78.69,22047.0,68.3797,68.4145,68.3537,68.4145,22047.0
2017-06-05 14:00:00,78.68,78.73,78.68,78.72,16324.0,68.4058,68.4493,68.4058,68.4406,16324.0
2017-06-05 14:05:00,78.71,78.75,78.68,78.73,42451.0,68.4319,68.4667,68.4058,68.4493,42451.0
2017-06-05 14:10:00,78.73,78.73,78.5,78.5,22014.0,68.4493,68.4493,68.2493,68.2493,22014.0
2017-06-05 14:15:00,78.49,78.52,78.42,78.51,37103.0,68.2406,68.2667,68.1798,68.258,37103.0
2017-06-05 14:20:00,78.51,78.64,78.51,78.64,39589.0,68.258,68.371,68.258,68.371,39589.0
2017-06-05 14:25:00,78.65,78.68,78.61,78.61,17068.0,68.3797,68.4058,68.345,68.345,17068.0
2017-06-05 14:30:00,78.61,78.63,78.58,78.6,22011.0,68.345,68.3623,68.3189,68.3363,22011.0
2017-06-05 14:35:00,78.6,78.7,78.6,78.7,16153.0,68.3363,68.4232,68.3363,68.4232,16153.0
2017-06-05 14:40:00,78.7,78.74,78.63,78.69,28372.0,68.4232,68.458,68.3623,68.4145,28372.0
2017-06-05 14:45:00,78.69,78.73,78.69,78.72,14428.0,68.4145,68.4493,68.4145,68.4406,14428.0
2017-06-05 14:50:00,78.72,78.75,78.7,78.71,26676.0,68.4406,68.4667,68.4232,68.4319,26676.0
2017-06-05 14:55:00,78.72,78.74,78.58,78.61,18840.0,68.4406,68.458,68.3189,68.345,18840.0
2017-06-05 15:00:00,78.59,78.63,78.51,78.53,16129.0,68.3276,68.3623,68.258,68.2754,16129.0
2017-06-05 15:05:00,78.54,78.56,78.51,78.52,14169.0,68.2841,68.3015,68.258,68.2667,14169.0
2017-06-05 15:10:00,78.51,78.55,78.47,78.47,17430.0,68.258,68.2928,68.2232,68.2232,17430.0
2017-06-05 15:15:00,78.47,78.47,78.38,78.38,18831.0,68.2232,68.2232,68.145,68.145,18831.0
2017-06-05 15:20:00,78.38,78.41,78.26,78.27,20909.0,68.145,68.1711,68.0407,68.0494,20909.0
2017-06-05 15:25:00,78.28,78.39,78.28,78.39,26247.0,68.0581,68.1537,68.0581,68.1537,26247.0
2017-06-05 15:30:00,78.39,78.39,78.32,78.35,30118.0,68.1537,68.1537,68.0928,68.1189,30118.0
2017-06-05 15:35:00,78.35,78.4,78.29,78.31,34012.0,68.1189,68.1624,68.0667,68.0841,34012.0
2017-06-05 15:40:00,78.31,78.37,78.22,78.34,34599.0,68.0841,68.1363,68.0059,68.1102,34599.0
2017-06-05 15:45:00,78.33,78.33,78.26,78.29,44508.0,68.1015,68.1015,68.0407,68.0667,44508.0
2017-06-05 15:50:00,78.29,78.29,78.24,78.25,45579.0,68.0667,68.0667,68.0233,68.032,45579.0
2017-06-05 15:55:00,78.25,78.34,78.24,78.34,119223.0,68.032,68.1102,68.0233,68.1102,119223.0
2017-06-06 09:30:00,77.77,77.8,77.53,77.67,72787.0,67.6146,67.6407,67.406,67.5277,72787.0
2017-06-06 09:35:00,77.65,77.65,77.19,77.23,39840.0,67.5103,67.5103,67.1104,67.1452,39840.0
2017-06-06 09:40:00,77.23,77.38,77.1,77.26,11370.0,67.1452,67.2756,67.0321,67.1712,11370.0
2017-06-06 09:45:00,77.27,77.41,77.22,77.41,28859.0,67.1799,67.3017,67.1365,67.3017,28859.0
2017-06-06 09:50:00,77.42,77.53,77.4,77.49,14847.0,67.3104,67.406,67.293,67.3712,14847.0
2017-06-06 09:55:00,77.53,77.61,77.43,77.57,31791.0,67.406,67.4755,67.319,67.4408,31791.0
2017-06-06 10:00:00,77.57,77.66,77.48,77.48,17081.0,67.4408,67.519,67.3625,67.3625,17081.0
2017-06-06 10:05:00,77.5,77.59,77.48,77.54,30635.0,67.3799,67.4582,67.3625,67.4147,30635.0
2017-06-06 10:10:00,77.55,77.89,77.55,77.89,27515.0,67.4234,67.719,67.4234,67.719,27515.0
2017-06-06 10:15:00,77.89,77.93,77.74,77.78,13351.0,67.719,67.7538,67.5886,67.6233,13351.0
2017-06-06 10:20:00,77.79,77.86,77.61,77.69,12719.0,67.632,67.6929,67.4755,67.5451,12719.0
2017-06-06 10:25:00,77.69,77.87,77.67,77.79,45712.0,67.5451,67.7016,67.5277,67.632,45712.0
2017-06-06 10:30:00,77.77,77.77,77.56,77.59,23560.0,67.6146,67.6146,67.4321,67.4582,23560.0
2017-06-06 10:35:00,77.58,77.63,77.52,77.52,13105.0,67.4495,67.4929,67.3973,67.3973,13105.0
2017-06-06 10:40:00,77.54,77.73,77.52,77.73,19353.0,67.4147,67.5799,67.3973,67.5799,19353.0
2017-06-06 10:45:00,77.73,77.73,77.6,77.7,14154.0,67.5799,67.5799,67.4668,67.5538,14154.0
2017-06-06 10:50:00,77.67,77.76,77.65,77.67,18629.0,67.5277,67.606,67.5103,67.5277,18629.0
2017-06-06 10:55:00,77.68,77.68,77.48,77.5,17466.0,67.5364,67.5364,67.3625,67.3799,17466.0
2017-06-06 11:00:00,77.48,77.52,77.38,77.4,20398.0,67.3625,67.3973,67.2756,67.293,20398.0
2017-06-06 11:05:00,77.38,77.42,77.31,77.42,37543.0,67.2756,67.3104,67.2147,67.3104,37543.0
2017-06-06 11:10:00,77.43,77.51,77.37,77.46,17422.0,67.319,67.3886,67.2669,67.3451,17422.0
2017-06-06 11:15:00,77.46,77.53,77.42,77.53,22810.0,67.3451,67.406,67.3104,67.406,22810.0
2017-06-06 11:20:00,77.54,77.65,77.5,77.63,25513.0,67.4147,67.5103,67.3799,67.4929,25513.0
2017-06-06 11:25:00,77.64,77.64,77.5,77.5,17181.0,67.5016,67.5016,67.3799,67.3799,17181.0
2017-06-06 11:30:00,77.5,77.6,77.46,77.6,14442.0,67.3799,67.4668,67.3451,67.4668,14442.0
2017-06-06 11:35:00,77.6,77.72,77.55,77.71,27410.0,67.4668,67.5712,67.4234,67.5625,27410.0
2017-06-06 11:40:00,77.72,77.81,77.7,77.71,17630.0,67.5712,67.6494,67.5538,67.5625,17630.0
2017-06-06 11:45:00,77.71,77.76,77.64,77.67,23903.0,67.5625,67.606,67.5016,67.5277,23903.0
2017-06-06 11:50:00,77.68,77.69,77.58,77.66,14492.0,67.5364,67.5451,67.4495,67.519,14492.0
2017-06-06 11:55:00,77.67,77.7,77.61,77.63,12957.0,67.5277,67.5538,67.4755,67.4929,12957.0
2017-06-06 12:00:00,77.64,77.73,77.61,77.73,11297.0,67.5016,67.5799,67.4755,67.5799,11297.0
2017-06-06 12:05:00,77.72,77.79,77.71,77.71,10413.0,67.5712,67.632,67.5625,67.5625,10413.0
2017-06-06 12:10:00,77.72,77.88,77.67,77.81,28635.0,67.5712,67.7103,67.5277,67.6494,28635.0
2017-06-06 12:15:00,77.81,77.9,77.81,77.84,20169.0,67.6494,67.7277,67.6494,67.6755,20169.0
2017-06-06 12:20:00,77.84,77.85,77.79,77.83,18944.0,67.6755,67.6842,67.632,67.6668,18944.0
2017-06-06 12:25:00,77.84,77.85,77.75,77.77,13448.0,67.6755,67.6842,67.5973,67.6146,13448.0
2017-06-06 12:30:00,77.77,77.79,77.71,77.79,11716.0,67.6146,67.632,67.5625,67.632,11716.0
2017-06-06 12:35:00,77.79,77.82,77.72,77.72,10945.0,67.632,67.6581,67.5712,67.5712,10945.0
2017-06-06 12:40:00,77.72,77.78,77.71,77.76,17285.0,67.5712,67.6233,67.5625,67.606,17285.0
2017-06-06 12:45:00,77.76,77.82,77.75,77.79,17621.0,67.606,67.6581,67.5973,67.632,17621.0
2017-06-06 12:50:00,77.79,77.87,77.76,77.84,16665.0,67.632,67.7016,67.606,67.6755,16665.0
2017-06-06 12:55:00,77.81,77.89,77.8,77.81,11372.0,67.6494,67.719,67.6407,67.6494,11372.0
2017-06-06 13:00:00,77.81,77.82,77.74,77.8,10404.0,67.6494,67.6581,67.5886,67.6407,10404.0
2017-06-06 13:05:00,77.8,77.87,77.8,77.83,19914.0,67.6407,67.7016,67.6407,67.6668,19914.0
2017-06-06 13:10:00,77.84,77.84,77.73,77.73,19730.0,67.6755,67.6755,67.5799,67.5799,19730.0
2017-06-06 13:15:00,77.74,77.75,77.71,77.71,8218.0,67.5886,67.5973,67.5625,67.5625,8218.0
2017-06-06 13:20:00,77.72,77.79,77.71,77.75,18619.0,67.5712,67.632,67.5625,67.5973,18619.0
2017-06-06 13:25:00,77.76,77.84,77.75,77.84,12155.0,67.606,67.6755,67.5973,67.6755,12155.0
2017-06-06 13:30:00,77.85,77.87,77.79,77.79,13221.0,67.6842,67.7016,67.632,67.632,13221.0
2017-06-06 13:35:00,77.78,77.9,77.78,77.89,11347.0,67.6233,67.7277,67.6233,67.719,11347.0
2017-06-06 13:40:00,77.88,77.9,77.83,77.89,12570.0,67.7103,67.7277,67.6668,67.719,12570.0
2017-06-06 13:45:00,77.88,77.93,77.88,77.92,10028.0,67.7103,67.7538,67.7103,67.7451,10028.0
2017-06-06 13:50:00,77.92,77.95,77.9,77.91,17869.0,67.7451,67.7711,67.7277,67.7364,17869.0
2017-06-06 13:55:00,77.91,77.91,77.82,77.91,16458.0,67.7364,67.7364,67.6581,67.7364,16458.0
2017-06-06 14:00:00,77.9,77.99,77.9,77.98,9360.0,67.7277,67.8059,67.7277,67.7972,9360.0
2017-06-06 14:05:00,77.97,78.01,77.92,77.93,18686.0,67.7885,67.8233,67.7451,67.7538,18686.0
2017-06-06 14:10:00,77.93,77.94,77.91,77.93,19473.0,67.7538,67.7625,67.7364,67.7538,19473.0
2017-06-06 14:15:00,77.93,78.03,77.91,78.03,21204.0,67.7538,67.8407,67.7364,67.8407,21204.0
2017-06-06 14:20:00,78.01,78.02,77.97,78.02,12670.0,67.8233,67.832,67.7885,67.832,12670.0
2017-06-06 14:25:00,78.0,78.03,77.98,78.01,12440.0,67.8146,67.8407,67.7972,67.8233,12440.0
2017-06-06 14:30:00,78.01,78.21,77.99,78.19,18454.0,67.8233,67.9972,67.8059,67.9798,18454.0
2017-06-06 14:35:00,78.2,78.27,78.19,78.22,22837.0,67.9885,68.0494,67.9798,68.0059,22837.0
2017-06-06 14:40:00,78.23,78.29,78.21,78.24,24659.0,68.0146,68.0667,67.9972,68.0233,24659.0
2017-06-06 14:45:00,78.23,78.32,78.23,78.3,29651.0,68.0146,68.0928,68.0146,68.0754,29651.0
2017-06-06 14:50:00,78.29,78.33,78.27,78.27,18157.0,68.0667,68.1015,68.0494,68.0494,18157.0
2017-06-06 14:55:00,78.27,78.3,78.16,78.17,21757.0,68.0494,68.0754,67.9537,67.9624,21757.0
2017-06-06 15:00:00,78.16,78.25,78.15,78.2,25932.0,67.9537,68.032,67.945,67.9885,25932.0
2017-06-06 15:05:00,78.2,78.32,78.17,78.3,35011.0,67.9885,68.0928,67.9624,68.0754,35011.0
2017-06-06 15:10:00,78.3,78.36,78.23,78.3,56859.0,68.0754,68.1276,68.0146,68.0754,56859.0
2017-06-06 15:15:00,78.3,78.31,78.21,78.22,26249.0,68.0754,68.0841,67.9972,68.0059,26249.0
2017-06-06 15:20:00,78.22,78.37,78.21,78.36,38584.0,68.0059,68.1363,67.9972,68.1276,38584.0
2017-06-06 15:25:00,78.36,78.43,78.31,78.34,30854.0,68.1276,68.1885,68.0841,68.1102,30854.0
2017-06-06 15:30:00,78.35,78.36,78.24,78.28,44099.0,68.1189,68.1276,68.0233,68.0581,44099.0
2017-06-06 15:35:00,78.28,78.36,78.24,78.36,45500.0,68.0581,68.1276,68.0233,68.1276,45500.0
2017-06-06 15:40:00,78.35,78.43,78.31,78.34,61128.0,68.1189,68.1885,68.0841,68.1102,61128.0
2017-06-06 15:45:00,78.34,78.36,78.23,78.26,55916.0,68.1102,68.1276,68.0146,68.0407,55916.0
2017-06-06 15:50:00,78.26,78.3,78.17,78.23,101303.0,68.0407,68.0754,67.9624,68.0146,101303.0
2017-06-06 15:55:00,78.24,78.29,78.2,78.27,146545.0,68.0233,68.0667,67.9885,68.0494,146545.0
2017-06-07 09:30:00,78.52,79.0,78.21,78.55,49170.0,68.2667,68.684,67.9972,68.2928,49170.0
2017-06-07 09:35:00,78.56,78.79,78.52,78.76,18133.0,68.3015,68.5015,68.2667,68.4754,18133.0
2017-06-07 09:40:00,78.76,78.85,78.68,78.85,21609.0,68.4754,68.5536,68.4058,68.5536,21609.0
2017-06-07 09:45:00,78.85,78.98,78.79,78.87,83347.0,68.5536,68.6666,68.5015,68.571,83347.0
2017-06-07 09:50:00,78.87,78.98,78.71,78.86,17811.0,68.571,68.6666,68.4319,68.5623,17811.0
2017-06-07 09:55:00,78.86,79.1,78.77,79.1,40865.0,68.5623,68.771,68.4841,68.771,40865.0
2017-06-07 10:00:00,79.12,79.22,78.92,78.99,27860.0,68.7884,68.8753,68.6145,68.6753,27860.0
2017-06-07 10:05:00,78.97,79.04,78.86,78.91,33093.0,68.658,68.7188,68.5623,68.6058,33093.0
2017-06-07 10:10:00,78.94,79.16,78.94,79.15,14679.0,68.6319,68.8231,68.6319,68.8144,14679.0
2017-06-07 10:15:00,79.15,79.29,79.08,79.11,37465.0,68.8144,68.9362,68.7536,68.7797,37465.0
2017-06-07 10:20:00,79.08,79.1,78.9,78.99,57810.0,68.7536,68.771,68.5971,68.6753,57810.0
2017-06-07 10:25:00,79.0,79.05,78.87,78.96,14279.0,68.684,68.7275,68.571,68.6493,14279.0
2017-06-07 10:30:00,78.95,78.98,78.79,78.93,35498.0,68.6406,68.6666,68.5015,68.6232,35498.0
2017-06-07 10:35:00,78.93,78.95,78.85,78.93,34675.0,68.6232,68.6406,68.5536,68.6232,34675.0
2017-06-07 10:40:00,78.92,79.02,78.82,79.01,21395.0,68.6145,68.7014,68.5275,68.6927,21395.0
2017-06-07 10:45:00,79.01,79.25,79.0,79.19,39463.0,68.6927,68.9014,68.684,68.8492,39463.0
2017-06-07 10:50:00,79.22,79.27,79.14,79.18,16960.0,68.8753,68.9188,68.8058,68.8405,16960.0
2017-06-07 10:55:00,79.2,79.28,79.19,79.21,12761.0,68.8579,68.9275,68.8492,68.8666,12761.0
2017-06-07 11:00:00,79.19,79.24,79.14,79.18,13820.0,68.8492,68.8927,68.8058,68.8405,13820.0
2017-06-07 11:05:00,79.19,79.2,79.11,79.14,22460.0,68.8492,68.8579,68.7797,68.8058,22460.0
2017-06-07 11:10:00,79.15,79.25,79.1,79.25,10229.0,68.8144,68.9014,68.771,68.9014,10229.0
2017-06-07 11:15:00,79.24,79.33,79.23,79.33,20707.0,68.8927,68.9709,68.884,68.9709,20707.0
2017-06-07 11:20:00,79.34,79.34,79.17,79.17,15956.0,68.9796,68.9796,68.8318,68.8318,15956.0
2017-06-07 11:25:00,79.19,79.19,78.95,79.01,10295.0,68.8492,68.8492,68.6406,68.6927,10295.0
2017-06-07 11:30:00,79.0,79.09,79.0,79.07,16079.0,68.684,68.7623,68.684,68.7449,16079.0
2017-06-07 11:35:00,79.08,79.14,79.05,79.06,7875.0,68.7536,68.8058,68.7275,68.7362,7875.0
2017-06-07 11:40:00,79.07,79.1,79.01,79.03,9299.0,68.7449,68.771,68.6927,68.7101,9299.0
2017-06-07 11:45:00,79.04,79.07,78.97,79.07,13902.0,68.7188,68.7449,68.658,68.7449,13902.0
2017-06-07 11:50:00,79.05,79.19,79.05,79.17,11165.0,68.7275,68.8492,68.7275,68.8318,11165.0
2017-06-07 11:55:00,79.16,79.21,79.15,79.21,12403.0,68.8231,68.8666,68.8144,68.8666,12403.0
2017-06-07 12:00:00,79.2,79.25,79.16,79.25,17710.0,68.8579,68.9014,68.8231,68.9014,17710.0
2017-06-07 12:05:00,79.24,79.39,79.24,79.34,18198.0,68.8927,69.0231,68.8927,68.9796,18198.0
2017-06-07 12:10:00,79.34,79.39,79.3,79.35,15031.0,68.9796,69.0231,68.9449,68.9883,15031.0
2017-06-07 12:15:00,79.34,79.49,79.34,79.49,24218.0,68.9796,69.11,68.9796,69.11,24218.0
2017-06-07 12:20:00,79.48,79.5,79.44,79.45,13329.0,69.1014,69.1187,69.0666,69.0753,13329.0
2017-06-07 12:25:00,79.45,79.52,79.42,79.42,17505.0,69.0753,69.1361,69.0492,69.0492,17505.0
2017-06-07 12:30:00,79.45,79.49,79.34,79.34,10831.0,69.0753,69.11,68.9796,68.9796,10831.0
2017-06-07 12:35:00,79.35,79.41,79.32,79.39,16070.0,68.9883,69.0405,68.9622,69.0231,16070.0
2017-06-07 12:40:00,79.37,79.37,79.31,79.37,8251.0,69.0057,69.0057,68.9536,69.0057,8251.0
2017-06-07 12:45:00,79.38,79.38,79.2,79.28,11277.0,69.0144,69.0144,68.8579,68.9275,11277.0
2017-06-07 12:50:00,79.28,79.28,79.14,79.15,23227.0,68.9275,68.9275,68.8058,68.8144,23227.0
2017-06-07 12:55:00,79.15,79.25,79.09,79.21,26932.0,68.8144,68.9014,68.7623,68.8666,26932.0
2017-06-07 13:00:00,79.24,79.39,79.22,79.38,14017.0,68.8927,69.0231,68.8753,69.0144,14017.0
2017-06-07 13:05:00,79.38,79.46,79.25,79.26,10651.0,69.0144,69.084,68.9014,68.9101,10651.0
2017-06-07 13:10:00,79.28,79.3,79.24,79.26,13830.0,68.9275,68.9449,68.8927,68.9101,13830.0
2017-06-07 13:15:00,79.26,79.27,79.18,79.23,20208.0,68.9101,68.9188,68.8405,68.884,20208.0
2017-06-07 13:20:00,79.24,79.33,79.19,79.33,15264.0,68.8927,68.9709,68.8492,68.9709,15264.0
2017-06-07 13:25:00,79.33,79.35,79.2,79.23,20818.0,68.9709,68.9883,68.8579,68.884,20818.0
2017-06-07 13:30:00,79.21,79.23,79.18,79.21,17011.0,68.8666,68.884,68.8405,68.8666,17011.0
2017-06-07 13:35:00,79.2,79.3,79.2,79.26,13110.0,68.8579,68.9449,68.8579,68.9101,13110.0
2017-06-07 13:40:00,79.26,79.26,79.21,79.23,12496.0,68.9101,68.9101,68.8666,68.884,12496.0
2017-06-07 13:45:00,79.22,79.31,79.2,79.31,14956.0,68.8753,68.9536,68.8579,68.9536,14956.0
2017-06-07 13:50:00,79.32,79.32,79.28,79.32,12621.0,68.9622,68.9622,68.9275,68.9622,12621.0
2017-06-07 13:55:00,79.32,79.42,79.29,79.33,19953.0,68.9622,69.0492,68.9362,68.9709,19953.0
2017-06-07 14:00:00,79.35,79.42,79.32,79.4,15379.0,68.9883,69.0492,68.9622,69.0318,15379.0
2017-06-07 14:05:00,79.41,79.46,79.37,79.4,16519.0,69.0405,69.084,69.0057,69.0318,16519.0
2017-06-07 14:10:00,79.4,79.46,79.4,79.4,20912.0,69.0318,69.084,69.0318,69.0318,20912.0
2017-06-07 14:15:00,79.4,79.42,79.33,79.34,22697.0,69.0318,69.0492,68.9709,68.9796,22697.0
2017-06-07 14:20:00,79.34,79.34,79.21,79.27,21428.0,68.9796,68.9796,68.8666,68.9188,21428.0
2017-06-07 14:25:00,79.27,79.32,79.21,79.3,31977.0,68.9188,68.9622,68.8666,68.9449,31977.0
2017-06-07 14:30:00,79.32,79.41,79.31,79.37,10564.0,68.9622,69.0405,68.9536,69.0057,10564.0
2017-06-07 14:35:00,79.36,79.36,79.26,79.3,16597.0,68.997,68.997,68.9101,68.9449,16597.0
2017-06-07 14:40:00,79.29,79.37,79.27,79.37,14251.0,68.9362,69.0057,68.9188,69.0057,14251.0
2017-06-07 14:45:00,79.37,79.49,79.37,79.47,13398.0,69.0057,69.11,69.0057,69.0927,13398.0
2017-06-07 14:50:00,79.47,79.47,79.39,79.43,10337.0,69.0927,69.0927,69.0231,69.0579,10337.0
2017-06-07 14:55:00,79.43,79.43,79.36,79.39,13325.0,69.0579,69.0579,68.997,69.0231,13325.0
2017-06-07 15:00:00,79.38,79.39,79.26,79.27,22896.0,69.0144,69.0231,68.9101,68.9188,22896.0
2017-06-07 15:05:00,79.25,79.33,79.25,79.26,13209.0,68.9014,68.9709,68.9014,68.9101,13209.0
2017-06-07 15:10:00,79.26,79.27,79.22,79.27,15646.0,68.9101,68.9188,68.8753,68.9188,15646.0
2017-06-07 15:15:00,79.26,79.28,79.18,79.2,21016.0,68.9101,68.9275,68.8405,68.8579,21016.0
2017-06-07 15:20:00,79.21,79.24,79.16,79.17,24184.0,68.8666,68.8927,68.8231,68.8318,24184.0
2017-06-07 15:25:00,79.17,79.27,79.16,79.25,53925.0,68.8318,68.9188,68.8231,68.9014,53925.0
2017-06-07 15:30:00,79.25,79.28,79.18,79.18,33114.0,68.9014,68.9275,68.8405,68.8405,33114.0
2017-06-07 15:35:00,79.18,79.19,79.06,79.07,39722.0,68.8405,68.8492,68.7362,68.7449,39722.0
2017-06-07 15:40:00,79.06,79.18,79.06,79.18,38981.0,68.7362,68.8405,68.7362,68.8405,38981.0
2017-06-07 15:45:00,79.17,79.2,79.06,79.06,52741.0,68.8318,68.8579,68.7362,68.7362,52741.0
2017-06-07 15:50:00,79.06,79.07,78.94,78.97,80574.0,68.7362,68.7449,68.6319,68.658,80574.0
2017-06-07 15:55:00,78.96,78.96,78.89,78.92,130534.0,68.6493,68.6493,68.5884,68.6145,130534.0
2017-06-08 09:30:00,78.92,79.02,78.79,78.84,25293.0,68.6145,68.7014,68.5015,68.5449,25293.0
2017-06-08 09:35:00,78.96,79.19,78.92,79.19,7678.0,68.6493,68.8492,68.6145,68.8492,7678.0
2017-06-08 09:40:00,79.2,79.59,79.17,79.52,23396.0,68.8579,69.197,68.8318,69.1361,23396.0
2017-06-08 09:45:00,79.58,79.78,79.57,79.7,11940.0,69.1883,69.3622,69.1796,69.2926,11940.0
2017-06-08 09:50:00,79.67,79.67,79.44,79.66,44580.0,69.2665,69.2665,69.0666,69.2578,44580.0
2017-06-08 09:55:00,79.72,79.95,79.72,79.73,18868.0,69.31,69.51,69.31,69.3187,18868.0
2017-06-08 10:00:00,79.8,79.91,79.69,79.69,33053.0,69.3796,69.4752,69.2839,69.2839,33053.0
2017-06-08 10:05:00,79.66,79.88,79.63,79.77,24887.0,69.2578,69.4491,69.2318,69.3535,24887.0
2017-06-08 10:10:00,79.78,79.8,79.65,79.8,8837.0,69.3622,69.3796,69.2492,69.3796,8837.0
2017-06-08 10:15:00,79.8,79.87,79.71,79.79,8709.0,69.3796,69.4404,69.3013,69.3709,8709.0
2017-06-08 10:20:00,79.79,79.83,79.7,79.82,7729.0,69.3709,69.4057,69.2926,69.397,7729.0
2017-06-08 10:25:00,79.83,79.85,79.58,79.58,13838.0,69.4057,69.423,69.1883,69.1883,13838.0
2017-06-08 10:30:00,79.57,79.65,79.5,79.65,25115.0,69.1796,69.2492,69.1187,69.2492,25115.0
2017-06-08 10:35:00,79.66,79.66,79.35,79.41,8530.0,69.2578,69.2578,68.9883,69.0405,8530.0
2017-06-08 10:40:00,79.45,79.56,79.41,79.49,7741.0,69.0753,69.1709,69.0405,69.11,7741.0
2017-06-08 10:45:00,79.46,79.7,79.46,79.65,25113.0,69.084,69.2926,69.084,69.2492,25113.0
2017-06-08 10:50:00,79.63,79.7,79.57,79.61,20558.0,69.2318,69.2926,69.1796,69.2144,20558.0
2017-06-08 10:55:00,79.6,79.6,79.48,79.52,8156.0,69.2057,69.2057,69.1014,69.1361,8156.0
2017-06-08 11:00:00,79.54,79.72,79.54,79.66,12004.0,69.1535,69.31,69.1535,69.2578,12004.0
2017-06-08 11:05:00,79.67,79.83,79.65,79.81,13261.0,69.2665,69.4057,69.2492,69.3883,13261.0
2017-06-08 11:10:00,79.82,79.86,79.72,79.8,14488.0,69.397,69.4317,69.31,69.3796,14488.0
2017-06-08 11:15:00,79.82,79.93,79.77,79.87,18836.0,69.397,69.4926,69.3535,69.4404,18836.0
2017-06-08 11:20:00,79.91,79.97,79.86,79.92,19756.0,69.4752,69.5274,69.4317,69.4839,19756.0
2017-06-08 11:25:00,79.92,80.02,79.84,79.92,15517.0,69.4839,69.5708,69.4143,69.4839,15517.0
2017-06-08 11:30:00,79.92,79.99,79.88,79.96,22603.0,69.4839,69.5448,69.4491,69.5187,22603.0
2017-06-08 11:35:00,79.96,80.06,79.96,79.99,50634.0,69.5187,69.6056,69.5187,69.5448,50634.0
2017-06-08 11:40:00,79.98,80.16,79.98,79.98,28692.0,69.5361,69.6926,69.5361,69.5361,28692.0
2017-06-08 11:45:00,79.97,79.97,79.88,79.92,12308.0,69.5274,69.5274,69.4491,69.4839,12308.0
2017-06-08 11:50:00,79.92,79.94,79.8,79.84,11478.0,69.4839,69.5013,69.3796,69.4143,11478.0
2017-06-08 11:55:00,79.82,79.87,79.73,79.83,10766.0,69.397,69.4404,69.3187,69.4057,10766.0
2017-06-08 12:00:00,79.81,79.83,79.7,79.71,30243.0,69.3883,69.4057,69.2926,69.3013,30243.0
2017-06-08 12:05:00,79.73,79.75,79.64,79.66,30169.0,69.3187,69.3361,69.2405,69.2578,30169.0
2017-06-08 12:10:00,79.67,79.8,79.64,79.76,48253.0,69.2665,69.3796,69.2405,69.3448,48253.0
2017-06-08 12:15:00,79.76,79.88,79.75,79.81,50089.0,69.3448,69.4491,69.3361,69.3883,50089.0
2017-06-08 12:20:00,79.8,79.83,79.66,79.71,36120.0,69.3796,69.4057,69.2578,69.3013,36120.0
2017-06-08 12:25:00,79.7,79.7,79.57,79.59,14683.0,69.2926,69.2926,69.1796,69.197,14683.0
2017-06-08 12:30:00,79.58,79.68,79.58,79.66,19327.0,69.1883,69.2752,69.1883,69.2578,19327.0
2017-06-08 12:35:00,79.66,79.77,79.63,79.77,9235.0,69.2578,69.3535,69.2318,69.3535,9235.0
2017-06-08 12:40:00,79.75,79.84,79.73,79.8,11427.0,69.3361,69.4143,69.3187,69.3796,11427.0
2017-06-08 12:45:00,79.8,79.88,79.79,79.85,11686.0,69.3796,69.4491,69.3709,69.423,11686.0
2017-06-08 12:50:00,79.87,79.89,79.81,79.89,8769.0,69.4404,69.4578,69.3883,69.4578,8769.0
2017-06-08 12:55:00,79.9,79.99,79.89,79.98,11536.0,69.4665,69.5448,69.4578,69.5361,11536.0
2017-06-08 13:00:00,79.98,79.98,79.89,79.94,15586.0,69.5361,69.5361,69.4578,69.5013,15586.0
2017-06-08 13:05:00,79.95,80.0,79.86,79.91,33297.0,69.51,69.5535,69.4317,69.4752,33297.0
2017-06-08 13:10:00,79.9,79.98,79.82,79.85,21165.0,69.4665,69.5361,69.397,69.423,21165.0
2017-06-08 13:15:00,79.85,80.04,79.85,79.99,58930.0,69.423,69.5882,69.423,69.5448,58930.0
2017-06-08 13:20:00,79.96,80.06,79.91,79.99,31707.0,69.5187,69.6056,69.4752,69.5448,31707.0
2017-06-08 13:25:00,79.99,80.04,79.88,79.95,58955.0,69.5448,69.5882,69.4491,69.51,58955.0
2017-06-08 13:30:00,79.92,80.02,79.88,79.97,11927.0,69.4839,69.5708,69.4491,69.5274,11927.0
2017-06-08 13:35:00,79.98,80.06,79.95,79.97,19628.0,69.5361,69.6056,69.51,69.5274,19628.0
2017-06-08 13:40:00,79.97,80.0,79.86,79.9,15877.0,69.5274,69.5535,69.4317,69.4665,15877.0
2017-06-08 13:45:00,79.91,79.98,79.9,79.94,12813.0,69.4752,69.5361,69.4665,69.5013,12813.0
2017-06-08 13:50:00,79.92,80.01,79.89,79.97,16285.0,69.4839,69.5621,69.4578,69.5274,16285.0
2017-06-08 13:55:00,79.97,80.11,79.93,80.09,23925.0,69.5274,69.6491,69.4926,69.6317,23925.0
2017-06-08 14:00:00,80.09,80.11,79.99,80.04,25118.0,69.6317,69.6491,69.5448,69.5882,25118.0
2017-06-08 14:05:00,80.03,80.11,80.01,80.02,19187.0,69.5795,69.6491,69.5621,69.5708,19187.0
2017-06-08 14:10:00,80.02,80.05,79.85,79.88,26781.0,69.5708,69.5969,69.423,69.4491,26781.0
2017-06-08 14:15:00,79.87,79.95,79.87,79.88,22659.0,69.4404,69.51,69.4404,69.4491,22659.0
2017-06-08 14:20:00,79.87,79.88,79.78,79.79,17266.0,69.4404,69.4491,69.3622,69.3709,17266.0
2017-06-08 14:25:00,79.8,79.82,79.63,79.66,12363.0,69.3796,69.397,69.2318,69.2578,12363.0
2017-06-08 14:30:00,79.66,79.73,79.65,79.69,10442.0,69.2578,69.3187,69.2492,69.2839,10442.0
2017-06-08 14:35:00,79.71,79.72,79.62,79.65,28174.0,69.3013,69.31,69.2231,69.2492,28174.0
2017-06-08 14:40:00,79.68,79.68,79.6,79.66,18134.0,69.2752,69.2752,69.2057,69.2578,18134.0
2017-06-08 14:45:00,79.65,79.65,79.41,79.43,45154.0,69.2492,69.2492,69.0405,69.0579,45154.0
2017-06-08 14:50:00,79.43,79.55,79.43,79.48,25182.0,69.0579,69.1622,69.0579,69.1014,25182.0
2017-06-08 14:55:00,79.47,79.57,79.45,79.57,15109.0,69.0927,69.1796,69.0753,69.1796,15109.0
2017-06-08 15:00:00,79.57,79.65,79.55,79.58,21669.0,69.1796,69.2492,69.1622,69.1883,21669.0
2017-06-08 15:05:00,79.58,79.59,79.47,79.54,21027.0,69.1883,69.197,69.0927,69.1535,21027.0
2017-06-08 15:10:00,79.53,79.53,79.39,79.39,30989.0,69.1448,69.1448,69.0231,69.0231,30989.0
2017-06-08 15:15:00,79.41,79.44,79.34,79.36,22402.0,69.0405,69.0666,68.9796,68.997,22402.0
2017-06-08 15:20:00,79.36,79.42,79.31,79.41,40271.0,68.997,69.0492,68.9536,69.0405,40271.0
2017-06-08 15:25:00,79.41,79.46,79.41,79.43,18995.0,69.0405,69.084,69.0405,69.0579,18995.0
2017-06-08 15:30:00,79.43,79.45,79.34,79.42,30576.0,69.0579,69.0753,68.9796,69.0492,30576.0
2017-06-08 15:35:00,79.43,79.45,79.35,79.35,30424.0,69.0579,69.0753,68.9883,68.9883,30424.0
2017-06-08 15:40:00,79.36,79.4,79.32,79.33,29105.0,68.997,69.0318,68.9622,68.9709,29105.0
2017-06-08 15:45:00,79.31,79.47,79.29,79.46,40333.0,68.9536,69.0927,68.9362,69.084,40333.0
2017-06-08 15:50:00,79.46,79.48,79.35,79.38,53766.0,69.084,69.1014,68.9883,69.0144,53766.0
2017-06-08 15:55:00,79.38,79.45,79.31,79.4,76230.0,69.0144,69.0753,68.9536,69.0318,76230.0
2017-06-09 09:30:00,80.07,80.14,79.91,79.96,52037.0,69.6143,69.6752,69.4752,69.5187,52037.0
2017-06-09 09:35:00,79.96,80.17,79.8,79.88,19428.0,69.5187,69.7013,69.3796,69.4491,19428.0
2017-06-09 09:40:00,79.81,79.81,79.64,79.75,15318.0,69.3883,69.3883,69.2405,69.3361,15318.0
2017-06-09 09:45:00,79.73,79.76,79.62,79.68,25666.0,69.3187,69.3448,69.2231,69.2752,25666.0
2017-06-09 09:50:00,79.66,79.9,79.6,79.9,25410.0,69.2578,69.4665,69.2057,69.4665,25410.0
2017-06-09 09:55:00,79.86,80.15,79.86,80.01,66654.0,69.4317,69.6839,69.4317,69.5621,66654.0
2017-06-09 10:00:00,79.99,80.1,79.95,80.07,23537.0,69.5448,69.6404,69.51,69.6143,23537.0
2017-06-09 10:05:00,80.08,80.12,79.96,80.08,19410.0,69.623,69.6578,69.5187,69.623,19410.0
2017-06-09 10:10:00,80.04,80.1,79.91,79.92,21442.0,69.5882,69.6404,69.4752,69.4839,21442.0
2017-06-09 10:15:00,79.92,79.94,79.76,79.79,35588.0,69.4839,69.5013,69.3448,69.3709,35588.0
2017-06-09 10:20:00,79.76,79.82,79.73,79.78,32357.0,69.3448,69.397,69.3187,69.3622,32357.0
2017-06-09 10:25:00,79.77,79.86,79.74,79.77,78195.0,69.3535,69.4317,69.3274,69.3535,78195.0
2017-06-09 10:30:00,79.78,79.91,79.77,79.78,62979.0,69.3622,69.4752,69.3535,69.3622,62979.0
2017-06-09 10:35:00,79.77,79.82,79.69,79.71,54352.0,69.3535,69.397,69.2839,69.3013,54352.0
2017-06-09 10:40:00,79.7,79.72,79.54,79.67,39970.0,69.2926,69.31,69.1535,69.2665,39970.0
2017-06-09 10:45:00,79.66,79.74,79.59,79.73,47461.0,69.2578,69.3274,69.197,69.3187,47461.0
2017-06-09 10:50:00,79.74,79.74,79.51,79.51,36820.0,69.3274,69.3274,69.1274,69.1274,36820.0
2017-06-09 10:55:00,79.51,79.59,79.46,79.58,26649.0,69.1274,69.197,69.084,69.1883,26649.0
2017-06-09 11:00:00,79.59,79.71,79.53,79.69,57155.0,69.197,69.3013,69.1448,69.2839,57155.0
2017-06-09 11:05:00,79.69,79.87,79.69,79.84,37186.0,69.2839,69.4404,69.2839,69.4143,37186.0
2017-06-09 11:10:00,79.86,79.91,79.8,79.83,30495.0,69.4317,69.4752,69.3796,69.4057,30495.0
2017-06-09 11:15:00,79.82,79.96,79.8,79.8,53331.0,69.397,69.5187,69.3796,69.3796,53331.0
2017-06-09 11:20:00,79.8,79.98,79.8,79.95,33917.0,69.3796,69.5361,69.3796,69.51,33917.0
2017-06-09 11:25:00,79.94,79.99,79.89,79.96,21366.0,69.5013,69.5448,69.4578,69.5187,21366.0
2017-06-09 11:30:00,79.98,80.1,79.94,80.1,34759.0,69.5361,69.6404,69.5013,69.6404,34759.0
2017-06-09 11:35:00,80.09,80.15,80.02,80.06,17957.0,69.6317,69.6839,69.5708,69.6056,17957.0
2017-06-09 11:40:00,80.06,80.17,80.06,80.17,11282.0,69.6056,69.7013,69.6056,69.7013,11282.0
2017-06-09 11:45:00,80.18,80.27,80.1,80.23,32026.0,69.7099,69.7882,69.6404,69.7534,32026.0
2017-06-09 11:50:00,80.24,80.28,80.16,80.21,20354.0,69.7621,69.7969,69.6926,69.736,20354.0
2017-06-09 11:55:00,80.21,80.26,80.18,80.22,25285.0,69.736,69.7795,69.7099,69.7447,25285.0
2017-06-09 12:00:00,80.23,80.29,80.17,80.27,24272.0,69.7534,69.8056,69.7013,69.7882,24272.0
2017-06-09 12:05:00,80.26,80.38,80.26,80.35,28044.0,69.7795,69.8838,69.7795,69.8577,28044.0
2017-06-09 12:10:00,80.35,80.4,80.3,80.34,18510.0,69.8577,69.9012,69.8143,69.8491,18510.0
2017-06-09 12:15:00,80.36,80.39,80.32,80.33,27999.0,69.8664,69.8925,69.8317,69.8404,27999.0
2017-06-09 12:20:00,80.33,80.33,80.04,80.04,17315.0,69.8404,69.8404,69.5882,69.5882,17315.0
2017-06-09 12:25:00,80.05,80.17,80.02,80.15,25581.0,69.5969,69.7013,69.5708,69.6839,25581.0
2017-06-09 12:30:00,80.17,80.26,80.06,80.12,44961.0,69.7013,69.7795,69.6056,69.6578,44961.0
2017-06-09 12:35:00,80.1,80.21,80.01,80.15,57228.0,69.6404,69.736,69.5621,69.6839,57228.0
2017-06-09 12:40:00,80.13,80.19,80.05,80.09,21533.0,69.6665,69.7186,69.5969,69.6317,21533.0
2017-06-09 12:45:00,80.1,80.24,80.08,80.16,62162.0,69.6404,69.7621,69.623,69.6926,62162.0
2017-06-09 12:50:00,80.18,80.27,80.14,80.2,28448.0,69.7099,69.7882,69.6752,69.7273,28448.0
2017-06-09 12:55:00,80.19,80.29,80.19,80.26,16051.0,69.7186,69.8056,69.7186,69.7795,16051.0
2017-06-09 13:00:00,80.22,80.36,80.22,80.34,42082.0,69.7447,69.8664,69.7447,69.8491,42082.0
2017-06-09 13:05:00,80.33,80.42,80.23,80.35,43326.0,69.8404,69.9186,69.7534,69.8577,43326.0
2017-06-09 13:10:00,80.36,80.38,80.21,80.32,22241.0,69.8664,69.8838,69.736,69.8317,22241.0
2017-06-09 13:15:00,80.33,80.34,80.21,80.22,45192.0,69.8404,69.8491,69.736,69.7447,45192.0
2017-06-09 13:20:00,80.21,80.27,80.2,80.26,7996.0,69.736,69.7882,69.7273,69.7795,7996.0
2017-06-09 13:25:00,80.25,80.26,80.19,80.21,9883.0,69.7708,69.7795,69.7186,69.736,9883.0
2017-06-09 13:30:00,80.23,80.26,80.12,80.19,21474.0,69.7534,69.7795,69.6578,69.7186,21474.0
2017-06-09 13:35:00,80.21,80.35,80.19,80.29,26486.0,69.736,69.8577,69.7186,69.8056,26486.0
2017-06-09 13:40:00,80.29,80.29,80.16,80.24,16713.0,69.8056,69.8056,69.6926,69.7621,16713.0
2017-06-09 13:45:00,80.25,80.25,79.97,80.02,21098.0,69.7708,69.7708,69.5274,69.5708,21098.0
2017-06-09 13:50:00,79.99,80.0,79.75,79.82,21081.0,69.5448,69.5535,69.3361,69.397,21081.0
2017-06-09 13:55:00,79.81,79.85,79.73,79.79,13314.0,69.3883,69.423,69.3187,69.3709,13314.0
2017-06-09 14:00:00,79.8,79.91,79.78,79.89,22231.0,69.3796,69.4752,69.3622,69.4578,22231.0
2017-06-09 14:05:00,79.92,79.95,79.79,79.83,14991.0,69.4839,69.51,69.3709,69.4057,14991.0
2017-06-09 14:10:00,79.83,80.05,79.82,80.04,25788.0,69.4057,69.5969,69.397,69.5882,25788.0
2017-06-09 14:15:00,80.05,80.09,79.94,79.98,20981.0,69.5969,69.6317,69.5013,69.5361,20981.0
2017-06-09 14:20:00,79.98,80.03,79.89,79.91,26982.0,69.5361,69.5795,69.4578,69.4752,26982.0
2017-06-09 14:25:00,79.93,79.97,79.87,79.94,67924.0,69.4926,69.5274,69.4404,69.5013,67924.0
2017-06-09 14:30:00,79.93,80.0,79.82,79.84,22956.0,69.4926,69.5535,69.397,69.4143,22956.0
2017-06-09 14:35:00,79.84,79.89,79.61,79.75,36493.0,69.4143,69.4578,69.2144,69.3361,36493.0
2017-06-09 14:40:00,79.72,79.74,79.56,79.56,32514.0,69.31,69.3274,69.1709,69.1709,32514.0
2017-06-09 14:45:00,79.56,79.65,79.52,79.59,63730.0,69.1709,69.2492,69.1361,69.197,63730.0
2017-06-09 14:50:00,79.59,79.66,79.31,79.56,51995.0,69.197,69.2578,68.9536,69.1709,51995.0
2017-06-09 14:55:00,79.58,79.63,79.35,79.42,40305.0,69.1883,69.2318,68.9883,69.0492,40305.0
2017-06-09 15:00:00,79.42,79.6,79.39,79.51,73359.0,69.0492,69.2057,69.0231,69.1274,73359.0
2017-06-09 15:05:00,79.52,79.61,79.47,79.6,23909.0,69.1361,69.2144,69.0927,69.2057,23909.0
2017-06-09 15:10:00,79.6,79.75,79.59,79.6,25476.0,69.2057,69.3361,69.197,69.2057,25476.0
2017-06-09 15:15:00,79.59,79.7,79.52,79.65,86356.0,69.197,69.2926,69.1361,69.2492,86356.0
2017-06-09 15:20:00,79.65,79.73,79.59,79.7,63318.0,69.2492,69.3187,69.197,69.2926,63318.0
2017-06-09 15:25:00,79.71,79.82,79.67,79.8,62874.0,69.3013,69.397,69.2665,69.3796,62874.0
2017-06-09 15:30:00,79.83,79.83,79.61,79.65,53097.0,69.4057,69.4057,69.2144,69.2492,53097.0
2017-06-09 15:35:00,79.65,79.75,79.65,79.73,40101.0,69.2492,69.3361,69.2492,69.3187,40101.0
2017-06-09 15:40:00,79.73,79.75,79.63,79.75,80115.0,69.3187,69.3361,69.2318,69.3361,80115.0
2017-06-09 15:45:00,79.77,80.04,79.75,80.03,55698.0,69.3535,69.5882,69.3361,69.5795,55698.0
2017-06-09 15:50:00,80.02,80.19,80.01,80.1,101628.0,69.5708,69.7186,69.5621,69.6404,101628.0
2017-06-09 15:55:00,80.11,80.13,80.0,80.05,115897.0,69.6491,69.6665,69.5535,69.5969,115897.0
2017-06-12 09:30:00,80.15,80.82,80.15,80.6,49179.0,69.6839,70.2664,69.6839,70.0751,49179.0
2017-06-12 09:35:00,80.54,80.7,80.4,80.61,40378.0,70.0229,70.162,69.9012,70.0838,40378.0
2017-06-12 09:40:00,80.65,80.65,80.27,80.49,52400.0,70.1186,70.1186,69.7882,69.9795,52400.0
2017-06-12 09:45:00,80.49,80.55,80.36,80.51,58316.0,69.9795,70.0316,69.8664,69.9969,58316.0
2017-06-12 09:50:00,80.55,80.61,80.37,80.42,26092.0,70.0316,70.0838,69.8751,69.9186,26092.0
2017-06-12 09:55:00,80.47,80.63,80.3,80.33,40158.0,69.9621,70.1012,69.8143,69.8404,40158.0
2017-06-12 10:00:00,80.34,80.48,80.27,80.4,21690.0,69.8491,69.9708,69.7882,69.9012,21690.0
2017-06-12 10:05:00,80.41,80.81,80.41,80.68,70129.0,69.9099,70.2577,69.9099,70.1447,70129.0
2017-06-12 10:10:00,80.7,80.96,80.66,80.82,23167.0,70.162,70.3881,70.1273,70.2664,23167.0
2017-06-12 10:15:00,80.82,80.96,80.77,80.91,55356.0,70.2664,70.3881,70.2229,70.3446,55356.0
2017-06-12 10:20:00,80.94,80.95,80.75,80.9,52026.0,70.3707,70.3794,70.2055,70.3359,52026.0
2017-06-12 10:25:00,80.88,80.95,80.83,80.95,76667.0,70.3185,70.3794,70.2751,70.3794,76667.0
2017-06-12 10:30:00,80.95,80.96,80.75,80.87,36139.0,70.3794,70.3881,70.2055,70.3098,36139.0
2017-06-12 10:35:00,80.87,80.9,80.71,80.72,24503.0,70.3098,70.3359,70.1707,70.1794,24503.0
2017-06-12 10:40:00,80.72,80.84,80.69,80.75,16834.0,70.1794,70.2838,70.1534,70.2055,16834.0
2017-06-12 10:45:00,80.76,80.8,80.64,80.72,36438.0,70.2142,70.249,70.1099,70.1794,36438.0
2017-06-12 10:50:00,80.71,80.71,80.59,80.67,50996.0,70.1707,70.1707,70.0664,70.136,50996.0
2017-06-12 10:55:00,80.67,80.71,80.57,80.69,63342.0,70.136,70.1707,70.049,70.1534,63342.0
2017-06-12 11:00:00,80.71,80.81,80.6,80.61,45408.0,70.1707,70.2577,70.0751,70.0838,45408.0
2017-06-12 11:05:00,80.63,80.63,80.5,80.5,17606.0,70.1012,70.1012,69.9882,69.9882,17606.0
2017-06-12 11:10:00,80.49,80.57,80.44,80.47,15212.0,69.9795,70.049,69.936,69.9621,15212.0
2017-06-12 11:15:00,80.45,80.45,80.19,80.29,21020.0,69.9447,69.9447,69.7186,69.8056,21020.0
2017-06-12 11:20:00,80.27,80.27,80.02,80.05,13029.0,69.7882,69.7882,69.5708,69.5969,13029.0
2017-06-12 11:25:00,80.07,80.12,79.92,79.99,14045.0,69.6143,69.6578,69.4839,69.5448,14045.0
2017-06-12 11:30:00,79.99,80.1,79.91,79.95,14437.0,69.5448,69.6404,69.4752,69.51,14437.0
2017-06-12 11:35:00,79.94,79.95,79.77,79.77,13927.0,69.5013,69.51,69.3535,69.3535,13927.0
2017-06-12 11:40:00,79.77,79.77,79.61,79.65,15449.0,69.3535,69.3535,69.2144,69.2492,15449.0
2017-06-12 11:45:00,79.69,79.73,79.62,79.7,17097.0,69.2839,69.3187,69.2231,69.2926,17097.0
2017-06-12 11:50:00,79.67,79.79,79.64,79.65,27267.0,69.2665,69.3709,69.2405,69.2492,27267.0
2017-06-12 11:55:00,79.62,79.78,79.61,79.78,13440.0,69.2231,69.3622,69.2144,69.3622,13440.0
2017-06-12 12:00:00,79.78,79.78,79.62,79.72,18050.0,69.3622,69.3622,69.2231,69.31,18050.0
2017-06-12 12:05:00,79.71,79.77,79.64,79.67,14846.0,69.3013,69.3535,69.2405,69.2665,14846.0
2017-06-12 12:10:00,79.66,79.82,79.63,79.81,18838.0,69.2578,69.397,69.2318,69.3883,18838.0
2017-06-12 12:15:00,79.82,79.87,79.77,79.86,19404.0,69.397,69.4404,69.3535,69.4317,19404.0
2017-06-12 12:20:00,79.86,79.98,79.84,79.9,30347.0,69.4317,69.5361,69.4143,69.4665,30347.0
2017-06-12 12:25:00,79.9,80.07,79.88,79.99,27213.0,69.4665,69.6143,69.4491,69.5448,27213.0
2017-06-12 12:30:00,80.0,80.16,80.0,80.16,11743.0,69.5535,69.6926,69.5535,69.6926,11743.0
2017-06-12 12:35:00,80.17,80.21,80.13,80.18,21685.0,69.7013,69.736,69.6665,69.7099,21685.0
2017-06-12 12:40:00,80.16,80.2,79.94,79.94,14480.0,69.6926,69.7273,69.5013,69.5013,14480.0
2017-06-12 12:45:00,79.95,80.02,79.95,80.0,15224.0,69.51,69.5708,69.51,69.5535,15224.0
2017-06-12 12:50:00,79.98,80.04,79.96,80.02,9353.0,69.5361,69.5882,69.5187,69.5708,9353.0
2017-06-12 12:55:00,80.03,80.09,79.98,79.99,15636.0,69.5795,69.6317,69.5361,69.5448,15636.0
2017-06-12 13:00:00,79.98,80.15,79.96,80.11,20888.0,69.5361,69.6839,69.5187,69.6491,20888.0
2017-06-12 13:05:00,80.1,80.19,80.06,80.15,7319.0,69.6404,69.7186,69.6056,69.6839,7319.0
2017-06-12 13:10:00,80.16,80.16,79.89,80.0,55649.0,69.6926,69.6926,69.4578,69.5535,55649.0
2017-06-12 13:15:00,80.01,80.14,80.0,80.09,17441.0,69.5621,69.6752,69.5535,69.6317,17441.0
2017-06-12 13:20:00,80.1,80.17,80.06,80.12,15935.0,69.6404,69.7013,69.6056,69.6578,15935.0
2017-06-12 13:25:00,80.13,80.17,80.11,80.13,13034.0,69.6665,69.7013,69.6491,69.6665,13034.0
2017-06-12 13:30:00,80.13,80.16,80.08,80.1,20646.0,69.6665,69.6926,69.623,69.6404,20646.0
2017-06-12 13:35:00,80.11,80.15,80.07,80.07,11726.0,69.6491,69.6839,69.6143,69.6143,11726.0
2017-06-12 13:40:00,80.08,80.17,80.07,80.1,15390.0,69.623,69.7013,69.6143,69.6404,15390.0
2017-06-12 13:45:00,80.11,80.18,80.11,80.15,12789.0,69.6491,69.7099,69.6491,69.6839,12789.0
2017-06-12 13:50:00,80.14,80.18,80.11,80.14,10787.0,69.6752,69.7099,69.6491,69.6752,10787.0
2017-06-12 13:55:00,80.13,80.13,80.05,80.06,7359.0,69.6665,69.6665,69.5969,69.6056,7359.0
2017-06-12 14:00:00,80.07,80.14,80.06,80.09,18178.0,69.6143,69.6752,69.6056,69.6317,18178.0
2017-06-12 14:05:00,80.11,80.17,80.06,80.15,16967.0,69.6491,69.7013,69.6056,69.6839,16967.0
2017-06-12 14:10:00,80.17,80.23,80.14,80.14,16266.0,69.7013,69.7534,69.6752,69.6752,16266.0
2017-06-12 14:15:00,80.14,80.15,80.09,80.09,12227.0,69.6752,69.6839,69.6317,69.6317,12227.0
2017-06-12 14:20:00,80.09,80.15,80.01,80.03,11035.0,69.6317,69.6839,69.5621,69.5795,11035.0
2017-06-12 14:25:00,80.04,80.05,79.93,79.98,10860.0,69.5882,69.5969,69.4926,69.5361,10860.0
2017-06-12 14:30:00,79.97,80.01,79.89,79.93,26068.0,69.5274,69.5621,69.4578,69.4926,26068.0
2017-06-12 14:35:00,79.94,80.02,79.92,80.0,14847.0,69.5013,69.5708,69.4839,69.5535,14847.0
2017-06-12 14:40:00,80.01,80.04,79.92,79.98,19217.0,69.5621,69.5882,69.4839,69.5361,19217.0
2017-06-12 14:45:00,79.98,80.06,79.98,80.05,16668.0,69.5361,69.6056,69.5361,69.5969,16668.0
2017-06-12 14:50:00,80.05,80.07,80.02,80.05,26518.0,69.5969,69.6143,69.5708,69.5969,26518.0
2017-06-12 14:55:00,80.04,80.09,80.01,80.05,20783.0,69.5882,69.6317,69.5621,69.5969,20783.0
2017-06-12 15:00:00,80.06,80.08,79.94,79.98,22503.0,69.6056,69.623,69.5013,69.5361,22503.0
2017-06-12 15:05:00,79.98,80.02,79.97,79.99,48473.0,69.5361,69.5708,69.5274,69.5448,48473.0
2017-06-12 15:10:00,80.01,80.02,79.99,80.01,34543.0,69.5621,69.5708,69.5448,69.5621,34543.0
2017-06-12 15:15:00,80.01,80.19,80.01,80.11,29266.0,69.5621,69.7186,69.5621,69.6491,29266.0
2017-06-12 15:20:00,80.1,80.16,80.07,80.16,14283.0,69.6404,69.6926,69.6143,69.6926,14283.0
2017-06-12 15:25:00,80.16,80.16,80.04,80.04,25961.0,69.6926,69.6926,69.5882,69.5882,25961.0
2017-06-12 15:30:00,80.04,80.04,79.95,80.01,40604.0,69.5882,69.5882,69.51,69.5621,40604.0
2017-06-12 15:35:00,80.01,80.11,80.01,80.09,41104.0,69.5621,69.6491,69.5621,69.6317,41104.0
2017-06-12 15:40:00,80.08,80.08,79.91,79.99,46925.0,69.623,69.623,69.4752,69.5448,46925.0
2017-06-12 15:45:00,79.98,80.01,79.91,79.92,68135.0,69.5361,69.5621,69.4752,69.4839,68135.0
2017-06-12 15:50:00,79.92,80.0,79.91,79.98,52418.0,69.4839,69.5535,69.4752,69.5361,52418.0
2017-06-12 15:55:00,79.98,80.19,79.98,80.16,111944.0,69.5361,69.7186,69.5361,69.6926,111944.0
2017-06-13 09:30:00,80.5,80.61,80.26,80.54,50060.0,69.9882,70.0838,69.7795,70.0229,50060.0
2017-06-13 09:35:00,80.49,80.57,80.35,80.37,70036.0,69.9795,70.049,69.8577,69.8751,70036.0
2017-06-13 09:40:00,80.41,80.41,80.1,80.1,71180.0,69.9099,69.9099,69.6404,69.6404,71180.0
2017-06-13 09:45:00,80.08,80.08,79.85,79.95,45861.0,69.623,69.623,69.423,69.51,45861.0
2017-06-13 09:50:00,79.95,80.18,79.85,80.17,32878.0,69.51,69.7099,69.423,69.7013,32878.0
2017-06-13 09:55:00,80.15,80.23,80.01,80.11,15261.0,69.6839,69.7534,69.5621,69.6491,15261.0
2017-06-13 10:00:00,80.08,80.08,79.85,79.87,25370.0,69.623,69.623,69.423,69.4404,25370.0
2017-06-13 10:05:00,79.87,80.1,79.86,80.1,20419.0,69.4404,69.6404,69.4317,69.6404,20419.0
2017-06-13 10:10:00,80.06,80.45,80.06,80.33,95490.0,69.6056,69.9447,69.6056,69.8404,95490.0
2017-06-13 10:15:00,80.33,80.39,80.23,80.25,64834.0,69.8404,69.8925,69.7534,69.7708,64834.0
2017-06-13 10:20:00,80.27,80.48,80.25,80.45,33475.0,69.7882,69.9708,69.7708,69.9447,33475.0
2017-06-13 10:25:00,80.47,80.53,80.35,80.36,19960.0,69.9621,70.0142,69.8577,69.8664,19960.0
2017-06-13 10:30:00,80.39,80.48,80.35,80.45,13779.0,69.8925,69.9708,69.8577,69.9447,13779.0
2017-06-13 10:35:00,80.46,80.53,80.43,80.49,21859.0,69.9534,70.0142,69.9273,69.9795,21859.0
2017-06-13 10:40:00,80.49,80.64,80.46,80.62,69339.0,69.9795,70.1099,69.9534,70.0925,69339.0
2017-06-13 10:45:00,80.6,80.7,80.56,80.65,34045.0,70.0751,70.162,70.0403,70.1186,34045.0
2017-06-13 10:50:00,80.63,80.66,80.52,80.58,26065.0,70.1012,70.1273,70.0055,70.0577,26065.0
2017-06-13 10:55:00,80.59,80.73,80.56,80.62,16595.0,70.0664,70.1881,70.0403,70.0925,16595.0
2017-06-13 11:00:00,80.59,80.76,80.58,80.76,31180.0,70.0664,70.2142,70.0577,70.2142,31180.0
2017-06-13 11:05:00,80.74,80.83,80.68,80.78,23504.0,70.1968,70.2751,70.1447,70.2316,23504.0
2017-06-13 11:10:00,80.76,80.92,80.75,80.77,24285.0,70.2142,70.3533,70.2055,70.2229,24285.0
2017-06-13 11:15:00,80.78,80.78,80.42,80.42,32380.0,70.2316,70.2316,69.9186,69.9186,32380.0
2017-06-13 11:20:00,80.43,80.46,80.22,80.22,55805.0,69.9273,69.9534,69.7447,69.7447,55805.0
2017-06-13 11:25:00,80.24,80.35,80.24,80.29,18102.0,69.7621,69.8577,69.7621,69.8056,18102.0
2017-06-13 11:30:00,80.3,80.4,80.3,80.4,12529.0,69.8143,69.9012,69.8143,69.9012,12529.0
2017-06-13 11:35:00,80.39,80.64,80.39,80.62,20552.0,69.8925,70.1099,69.8925,70.0925,20552.0
2017-06-13 11:40:00,80.6,80.62,80.5,80.57,14216.0,70.0751,70.0925,69.9882,70.049,14216.0
2017-06-13 11:45:00,80.56,80.63,80.56,80.6,42456.0,70.0403,70.1012,70.0403,70.0751,42456.0
2017-06-13 11:50:00,80.6,80.84,80.58,80.83,27621.0,70.0751,70.2838,70.0577,70.2751,27621.0
2017-06-13 11:55:00,80.81,80.82,80.58,80.61,56633.0,70.2577,70.2664,70.0577,70.0838,56633.0
2017-06-13 12:00:00,80.61,80.66,80.45,80.46,25824.0,70.0838,70.1273,69.9447,69.9534,25824.0
2017-06-13 12:05:00,80.47,80.51,80.42,80.42,16519.0,69.9621,69.9969,69.9186,69.9186,16519.0
2017-06-13 12:10:00,80.43,80.47,80.35,80.35,7614.0,69.9273,69.9621,69.8577,69.8577,7614.0
2017-06-13 12:15:00,80.34,80.45,80.34,80.4,20572.0,69.8491,69.9447,69.8491,69.9012,20572.0
2017-06-13 12:20:00,80.4,80.47,80.38,80.4,17014.0,69.9012,69.9621,69.8838,69.9012,17014.0
2017-06-13 12:25:00,80.38,80.42,80.3,80.42,13974.0,69.8838,69.9186,69.8143,69.9186,13974.0
2017-06-13 12:30:00,80.42,80.45,80.39,80.42,11583.0,69.9186,69.9447,69.8925,69.9186,11583.0
2017-06-13 12:35:00,80.42,80.48,80.42,80.43,9483.0,69.9186,69.9708,69.9186,69.9273,9483.0
2017-06-13 12:40:00,80.45,80.45,80.36,80.37,10903.0,69.9447,69.9447,69.8664,69.8751,10903.0
2017-06-13 12:45:00,80.37,80.41,80.31,80.39,17846.0,69.8751,69.9099,69.823,69.8925,17846.0
2017-06-13 12:50:00,80.41,80.42,80.4,80.41,9767.0,69.9099,69.9186,69.9012,69.9099,9767.0
2017-06-13 12:55:00,80.4,80.55,80.39,80.55,21763.0,69.9012,70.0316,69.8925,70.0316,21763.0
2017-06-13 13:00:00,80.53,80.53,80.4,80.42,12854.0,70.0142,70.0142,69.9012,69.9186,12854.0
2017-06-13 13:05:00,80.42,80.44,80.38,80.44,17960.0,69.9186,69.936,69.8838,69.936,17960.0
2017-06-13 13:10:00,80.42,80.45,80.33,80.33,15301.0,69.9186,69.9447,69.8404,69.8404,15301.0
2017-06-13 13:15:00,80.36,80.36,80.27,80.27,11440.0,69.8664,69.8664,69.7882,69.7882,11440.0
2017-06-13 13:20:00,80.25,80.28,80.18,80.21,16151.0,69.7708,69.7969,69.7099,69.736,16151.0
2017-06-13 13:25:00,80.19,80.27,80.15,80.26,24669.0,69.7186,69.7882,69.6839,69.7795,24669.0
2017-06-13 13:30:00,80.26,80.27,80.21,80.25,16331.0,69.7795,69.7882,69.736,69.7708,16331.0
2017-06-13 13:35:00,80.26,80.27,80.19,80.2,12916.0,69.7795,69.7882,69.7186,69.7273,12916.0
2017-06-13 13:40:00,80.2,80.24,80.15,80.17,19231.0,69.7273,69.7621,69.6839,69.7013,19231.0
2017-06-13 13:45:00,80.19,80.21,80.15,80.16,18549.0,69.7186,69.736,69.6839,69.6926,18549.0
2017-06-13 13:50:00,80.18,80.24,80.18,80.22,20600.0,69.7099,69.7621,69.7099,69.7447,20600.0
2017-06-13 13:55:00,80.22,80.24,80.18,80.19,17383.0,69.7447,69.7621,69.7099,69.7186,17383.0
2017-06-13 14:00:00,80.19,80.19,80.13,80.15,19176.0,69.7186,69.7186,69.6665,69.6839,19176.0
2017-06-13 14:05:00,80.16,80.23,80.13,80.2,29971.0,69.6926,69.7534,69.6665,69.7273,29971.0
2017-06-13 14:10:00,80.2,80.3,80.19,80.22,27657.0,69.7273,69.8143,69.7186,69.7447,27657.0
2017-06-13 14:15:00,80.24,80.3,80.24,80.28,15570.0,69.7621,69.8143,69.7621,69.7969,15570.0
2017-06-13 14:20:00,80.29,80.31,80.25,80.27,21543.0,69.8056,69.823,69.7708,69.7882,21543.0
2017-06-13 14:25:00,80.27,80.27,80.23,80.25,15224.0,69.7882,69.7882,69.7534,69.7708,15224.0
2017-06-13 14:30:00,80.26,80.34,80.26,80.27,17290.0,69.7795,69.8491,69.7795,69.7882,17290.0
2017-06-13 14:35:00,80.26,80.37,80.26,80.37,108823.0,69.7795,69.8751,69.7795,69.8751,108823.0
2017-06-13 14:40:00,80.37,80.39,80.35,80.37,13619.0,69.8751,69.8925,69.8577,69.8751,13619.0
2017-06-13 14:45:00,80.36,80.36,80.26,80.27,13168.0,69.8664,69.8664,69.7795,69.7882,13168.0
2017-06-13 14:50:00,80.26,80.29,80.25,80.28,17860.0,69.7795,69.8056,69.7708,69.7969,17860.0
2017-06-13 14:55:00,80.27,80.34,80.26,80.34,23618.0,69.7882,69.8491,69.7795,69.8491,23618.0
2017-06-13 15:00:00,80.34,80.36,80.31,80.31,17010.0,69.8491,69.8664,69.823,69.823,17010.0
2017-06-13 15:05:00,80.32,80.33,80.27,80.29,12696.0,69.8317,69.8404,69.7882,69.8056,12696.0
2017-06-13 15:10:00,80.29,80.3,80.24,80.26,17271.0,69.8056,69.8143,69.7621,69.7795,17271.0
2017-06-13 15:15:00,80.26,80.31,80.25,80.27,19170.0,69.7795,69.823,69.7708,69.7882,19170.0
2017-06-13 15:20:00,80.28,80.33,80.28,80.33,18176.0,69.7969,69.8404,69.7969,69.8404,18176.0
2017-06-13 15:25:00,80.34,80.45,80.32,80.45,28407.0,69.8491,69.9447,69.8317,69.9447,28407.0
2017-06-13 15:30:00,80.45,80.51,80.42,80.5,25100.0,69.9447,69.9969,69.9186,69.9882,25100.0
2017-06-13 15:35:00,80.5,80.51,80.43,80.46,34221.0,69.9882,69.9969,69.9273,69.9534,34221.0
2017-06-13 15:40:00,80.46,80.51,80.44,80.49,32543.0,69.9534,69.9969,69.936,69.9795,32543.0
2017-06-13 15:45:00,80.49,80.5,80.45,80.5,37601.0,69.9795,69.9882,69.9447,69.9882,37601.0
2017-06-13 15:50:00,80.5,80.54,80.48,80.54,81110.0,69.9882,70.0229,69.9708,70.0229,81110.0
2017-06-13 15:55:00,80.53,80.58,80.46,80.58,132869.0,70.0142,70.0577,69.9534,70.0577,132869.0
2017-06-14 09:30:00,79.46,79.7,79.4,79.45,74476.0,69.084,69.2926,69.0318,69.0753,74476.0
2017-06-14 09:35:00,79.39,79.46,79.12,79.2,47845.0,69.0231,69.084,68.7884,68.8579,47845.0
2017-06-14 09:40:00,79.22,79.32,79.11,79.15,34352.0,68.8753,68.9622,68.7797,68.8144,34352.0
2017-06-14 09:45:00,79.16,79.29,79.14,79.19,39230.0,68.8231,68.9362,68.8058,68.8492,39230.0
2017-06-14 09:50:00,79.2,79.66,79.19,79.66,85963.0,68.8579,69.2578,68.8492,69.2578,85963.0
2017-06-14 09:55:00,79.67,79.86,79.67,79.76,51266.0,69.2665,69.4317,69.2665,69.3448,51266.0
2017-06-14 10:00:00,79.78,79.85,79.59,79.59,16363.0,69.3622,69.423,69.197,69.197,16363.0
2017-06-14 10:05:00,79.59,79.68,79.56,79.64,99457.0,69.197,69.2752,69.1709,69.2405,99457.0
2017-06-14 10:10:00,79.64,79.93,79.57,79.93,18675.0,69.2405,69.4926,69.1796,69.4926,18675.0
2017-06-14 10:15:00,79.91,80.16,79.88,80.11,23157.0,69.4752,69.6926,69.4491,69.6491,23157.0
2017-06-14 10:20:00,80.11,80.2,80.02,80.02,26777.0,69.6491,69.7273,69.5708,69.5708,26777.0
2017-06-14 10:25:00,79.99,80.06,79.95,79.98,110490.0,69.5448,69.6056,69.51,69.5361,110490.0
2017-06-14 10:30:00,79.97,80.01,79.77,79.81,16242.0,69.5274,69.5621,69.3535,69.3883,16242.0
2017-06-14 10:35:00,79.81,79.84,79.69,79.7,9367.0,69.3883,69.4143,69.2839,69.2926,9367.0
2017-06-14 10:40:00,79.68,79.69,79.46,79.53,11304.0,69.2752,69.2839,69.084,69.1448,11304.0
2017-06-14 10:45:00,79.55,79.57,79.48,79.56,20465.0,69.1622,69.1796,69.1014,69.1709,20465.0
2017-06-14 10:50:00,79.54,79.55,79.44,79.45,16140.0,69.1535,69.1622,69.0666,69.0753,16140.0
2017-06-14 10:55:00,79.44,79.44,79.26,79.3,10596.0,69.0666,69.0666,68.9101,68.9449,10596.0
2017-06-14 11:00:00,79.33,79.33,79.16,79.16,18198.0,68.9709,68.9709,68.8231,68.8231,18198.0
2017-06-14 11:05:00,79.18,79.19,79.08,79.12,29534.0,68.8405,68.8492,68.7536,68.7884,29534.0
2017-06-14 11:10:00,79.1,79.12,79.01,79.05,21995.0,68.771,68.7884,68.6927,68.7275,21995.0
2017-06-14 11:15:00,79.06,79.15,79.04,79.05,22551.0,68.7362,68.8144,68.7188,68.7275,22551.0
2017-06-14 11:20:00,79.08,79.16,79.04,79.13,25270.0,68.7536,68.8231,68.7188,68.7971,25270.0
2017-06-14 11:25:00,79.14,79.21,79.13,79.18,17064.0,68.8058,68.8666,68.7971,68.8405,17064.0
2017-06-14 11:30:00,79.2,79.2,79.03,79.09,15016.0,68.8579,68.8579,68.7101,68.7623,15016.0
2017-06-14 11:35:00,79.12,79.12,78.97,78.97,24441.0,68.7884,68.7884,68.658,68.658,24441.0
2017-06-14 11:40:00,78.94,79.01,78.81,78.81,17885.0,68.6319,68.6927,68.5188,68.5188,17885.0
2017-06-14 11:45:00,78.79,78.83,78.68,78.81,39543.0,68.5015,68.5362,68.4058,68.5188,39543.0
2017-06-14 11:50:00,78.8,78.82,78.69,78.69,33916.0,68.5101,68.5275,68.4145,68.4145,33916.0
2017-06-14 11:55:00,78.69,78.73,78.59,78.64,43656.0,68.4145,68.4493,68.3276,68.371,43656.0
2017-06-14 12:00:00,78.63,78.68,78.58,78.6,22155.0,68.3623,68.4058,68.3189,68.3363,22155.0
2017-06-14 12:05:00,78.59,78.74,78.51,78.52,77218.0,68.3276,68.458,68.258,68.2667,77218.0
2017-06-14 12:10:00,78.51,78.56,78.46,78.49,16753.0,68.258,68.3015,68.2145,68.2406,16753.0
2017-06-14 12:15:00,78.5,78.58,78.48,78.57,18132.0,68.2493,68.3189,68.2319,68.3102,18132.0
2017-06-14 12:20:00,78.58,78.61,78.49,78.52,25239.0,68.3189,68.345,68.2406,68.2667,25239.0
2017-06-14 12:25:00,78.53,78.63,78.51,78.63,15663.0,68.2754,68.3623,68.258,68.3623,15663.0
2017-06-14 12:30:00,78.63,78.75,78.63,78.73,16609.0,68.3623,68.4667,68.3623,68.4493,16609.0
2017-06-14 12:35:00,78.72,78.76,78.68,78.71,14388.0,68.4406,68.4754,68.4058,68.4319,14388.0
2017-06-14 12:40:00,78.73,78.76,78.69,78.72,14640.0,68.4493,68.4754,68.4145,68.4406,14640.0
2017-06-14 12:45:00,78.71,78.73,78.67,78.7,27097.0,68.4319,68.4493,68.3971,68.4232,27097.0
2017-06-14 12:50:00,78.7,78.71,78.59,78.62,12286.0,68.4232,68.4319,68.3276,68.3537,12286.0
2017-06-14 12:55:00,78.62,78.65,78.55,78.65,24151.0,68.3537,68.3797,68.2928,68.3797,24151.0
2017-06-14 13:00:00,78.64,78.77,78.63,78.72,24099.0,68.371,68.4841,68.3623,68.4406,24099.0
2017-06-14 13:05:00,78.71,78.73,78.64,78.7,15656.0,68.4319,68.4493,68.371,68.4232,15656.0
2017-06-14 13:10:00,78.68,78.75,78.65,78.65,6422.0,68.4058,68.4667,68.3797,68.3797,6422.0
2017-06-14 13:15:00,78.66,78.78,78.66,78.78,6475.0,68.3884,68.4928,68.3884,68.4928,6475.0
2017-06-14 13:20:00,78.79,78.87,78.77,78.83,16180.0,68.5015,68.571,68.4841,68.5362,16180.0
2017-06-14 13:25:00,78.85,78.95,78.85,78.93,17626.0,68.5536,68.6406,68.5536,68.6232,17626.0
2017-06-14 13:30:00,78.93,79.14,78.89,79.08,51878.0,68.6232,68.8058,68.5884,68.7536,51878.0
2017-06-14 13:35:00,79.09,79.09,78.96,78.97,28358.0,68.7623,68.7623,68.6493,68.658,28358.0
2017-06-14 13:40:00,78.97,79.02,78.9,78.98,23011.0,68.658,68.7014,68.5971,68.6666,23011.0
2017-06-14 13:45:00,78.99,79.06,78.97,79.0,25390.0,68.6753,68.7362,68.658,68.684,25390.0
2017-06-14 13:50:00,79.0,79.06,78.96,79.03,15592.0,68.684,68.7362,68.6493,68.7101,15592.0
2017-06-14 13:55:00,79.05,79.13,79.04,79.08,12671.0,68.7275,68.7971,68.7188,68.7536,12671.0
2017-06-14 14:00:00,79.05,79.28,79.0,79.16,18098.0,68.7275,68.9275,68.684,68.8231,18098.0
2017-06-14 14:05:00,79.19,79.43,79.16,79.29,31105.0,68.8492,69.0579,68.8231,68.9362,31105.0
2017-06-14 14:10:00,79.33,79.45,79.28,79.36,20711.0,68.9709,69.0753,68.9275,68.997,20711.0
2017-06-14 14:15:00,79.35,79.48,79.31,79.41,32544.0,68.9883,69.1014,68.9536,69.0405,32544.0
2017-06-14 14:20:00,79.43,79.5,79.37,79.44,14253.0,69.0579,69.1187,69.0057,69.0666,14253.0
2017-06-14 14:25:00,79.41,79.71,79.39,79.71,27881.0,69.0405,69.3013,69.0231,69.3013,27881.0
2017-06-14 14:30:00,79.65,79.86,79.54,79.85,19900.0,69.2492,69.4317,69.1535,69.423,19900.0
2017-06-14 14:35:00,79.84,79.92,79.62,79.74,38833.0,69.4143,69.4839,69.2231,69.3274,38833.0
2017-06-14 14:40:00,79.72,79.77,79.34,79.34,22214.0,69.31,69.3535,68.9796,68.9796,22214.0
2017-06-14 14:45:00,79.41,79.5,79.28,79.5,25196.0,69.0405,69.1187,68.9275,69.1187,25196.0
2017-06-14 14:50:00,79.52,79.55,79.36,79.48,30575.0,69.1361,69.1622,68.997,69.1014,30575.0
2017-06-14 14:55:00,79.49,79.57,79.39,79.46,15965.0,69.11,69.1796,69.0231,69.084,15965.0
2017-06-14 15:00:00,79.42,79.47,79.29,79.45,17137.0,69.0492,69.0927,68.9362,69.0753,17137.0
2017-06-14 15:05:00,79.47,79.66,79.47,79.52,52727.0,69.0927,69.2578,69.0927,69.1361,52727.0
2017-06-14 15:10:00,79.53,79.78,79.52,79.76,65629.0,69.1448,69.3622,69.1361,69.3448,65629.0
2017-06-14 15:15:00,79.76,79.91,79.7,79.91,31543.0,69.3448,69.4752,69.2926,69.4752,31543.0
2017-06-14 15:20:00,79.89,79.89,79.72,79.77,43573.0,69.4578,69.4578,69.31,69.3535,43573.0
2017-06-14 15:25:00,79.76,79.96,79.71,79.96,45742.0,69.3448,69.5187,69.3013,69.5187,45742.0
2017-06-14 15:30:00,79.94,79.95,79.79,79.91,36201.0,69.5013,69.51,69.3709,69.4752,36201.0
2017-06-14 15:35:00,79.94,80.16,79.94,80.16,37116.0,69.5013,69.6926,69.5013,69.6926,37116.0
2017-06-14 15:40:00,80.16,80.16,79.95,79.97,27195.0,69.6926,69.6926,69.51,69.5274,27195.0
2017-06-14 15:45:00,79.98,80.09,79.95,80.07,61360.0,69.5361,69.6317,69.51,69.6143,61360.0
2017-06-14 15:50:00,80.07,80.16,79.95,80.12,47275.0,69.6143,69.6926,69.51,69.6578,47275.0
2017-06-14 15:55:00,80.12,80.14,80.05,80.09,75266.0,69.6578,69.6752,69.5969,69.6317,75266.0
2017-06-15 09:30:00,79.61,80.42,79.49,80.29,47607.0,69.2144,69.9186,69.11,69.8056,47607.0
2017-06-15 09:35:00,80.29,80.8,80.28,80.8,94350.0,69.8056,70.249,69.7969,70.249,94350.0
2017-06-15 09:40:00,80.8,80.99,80.51,80.6,75515.0,70.249,70.4142,69.9969,70.0751,75515.0
2017-06-15 09:45:00,80.6,80.75,80.51,80.51,27618.0,70.0751,70.2055,69.9969,69.9969,27618.0
2017-06-15 09:50:00,80.52,80.61,80.34,80.59,55505.0,70.0055,70.0838,69.8491,70.0664,55505.0
2017-06-15 09:55:00,80.57,81.34,80.55,81.27,74913.0,70.049,70.7185,70.0316,70.6576,74913.0
2017-06-15 10:00:00,81.32,81.55,81.2,81.35,76557.0,70.7011,70.901,70.5968,70.7272,76557.0
2017-06-15 10:05:00,81.33,81.39,81.0,81.06,70000.0,70.7098,70.7619,70.4229,70.475,70000.0
2017-06-15 10:10:00,81.07,81.12,80.75,80.83,35770.0,70.4837,70.5272,70.2055,70.2751,35770.0
2017-06-15 10:15:00,80.83,80.83,80.54,80.54,36408.0,70.2751,70.2751,70.0229,70.0229,36408.0
2017-06-15 10:20:00,80.53,80.7,80.48,80.57,29834.0,70.0142,70.162,69.9708,70.049,29834.0
2017-06-15 10:25:00,80.59,80.65,80.53,80.54,29670.0,70.0664,70.1186,70.0142,70.0229,29670.0
2017-06-15 10:30:00,80.56,80.59,80.36,80.4,24976.0,70.0403,70.0664,69.8664,69.9012,24976.0
2017-06-15 10:35:00,80.4,80.54,80.26,80.49,45740.0,69.9012,70.0229,69.7795,69.9795,45740.0
2017-06-15 10:40:00,80.47,80.48,80.2,80.22,20780.0,69.9621,69.9708,69.7273,69.7447,20780.0
2017-06-15 10:45:00,80.2,80.24,80.12,80.16,15303.0,69.7273,69.7621,69.6578,69.6926,15303.0
2017-06-15 10:50:00,80.14,80.23,80.05,80.11,96068.0,69.6752,69.7534,69.5969,69.6491,96068.0
2017-06-15 10:55:00,80.16,80.34,80.09,80.3,37087.0,69.6926,69.8491,69.6317,69.8143,37087.0
2017-06-15 11:00:00,80.32,80.53,80.32,80.52,14683.0,69.8317,70.0142,69.8317,70.0055,14683.0
2017-06-15 11:05:00,80.52,80.53,80.36,80.4,10665.0,70.0055,70.0142,69.8664,69.9012,10665.0
2017-06-15 11:10:00,80.38,80.5,80.3,80.38,41367.0,69.8838,69.9882,69.8143,69.8838,41367.0
2017-06-15 11:15:00,80.38,80.39,80.31,80.35,14784.0,69.8838,69.8925,69.823,69.8577,14784.0
2017-06-15 11:20:00,80.38,80.53,80.38,80.47,13558.0,69.8838,70.0142,69.8838,69.9621,13558.0
2017-06-15 11:25:00,80.47,80.58,80.4,80.52,27315.0,69.9621,70.0577,69.9012,70.0055,27315.0
2017-06-15 11:30:00,80.53,80.57,80.47,80.56,39702.0,70.0142,70.049,69.9621,70.0403,39702.0
2017-06-15 11:35:00,80.55,80.55,80.44,80.47,64175.0,70.0316,70.0316,69.936,69.9621,64175.0
2017-06-15 11:40:00,80.47,80.8,80.47,80.79,44839.0,69.9621,70.249,69.9621,70.2403,44839.0
2017-06-15 11:45:00,80.8,80.87,80.76,80.77,44007.0,70.249,70.3098,70.2142,70.2229,44007.0
2017-06-15 11:50:00,80.78,80.84,80.74,80.79,14363.0,70.2316,70.2838,70.1968,70.2403,14363.0
2017-06-15 11:55:00,80.78,80.78,80.6,80.61,35700.0,70.2316,70.2316,70.0751,70.0838,35700.0
2017-06-15 12:00:00,80.6,80.68,80.55,80.58,14416.0,70.0751,70.1447,70.0316,70.0577,14416.0
2017-06-15 12:05:00,80.58,80.6,80.55,80.59,25692.0,70.0577,70.0751,70.0316,70.0664,25692.0
2017-06-15 12:10:00,80.58,80.6,80.46,80.52,66201.0,70.0577,70.0751,69.9534,70.0055,66201.0
2017-06-15 12:15:00,80.5,80.52,80.29,80.32,11550.0,69.9882,70.0055,69.8056,69.8317,11550.0
2017-06-15 12:20:00,80.3,80.41,80.25,80.41,51047.0,69.8143,69.9099,69.7708,69.9099,51047.0
2017-06-15 12:25:00,80.39,80.42,80.32,80.36,44262.0,69.8925,69.9186,69.8317,69.8664,44262.0
2017-06-15 12:30:00,80.35,80.45,80.34,80.45,16070.0,69.8577,69.9447,69.8491,69.9447,16070.0
2017-06-15 12:35:00,80.43,80.54,80.43,80.53,19457.0,69.9273,70.0229,69.9273,70.0142,19457.0
2017-06-15 12:40:00,80.53,80.63,80.5,80.61,10750.0,70.0142,70.1012,69.9882,70.0838,10750.0
2017-06-15 12:45:00,80.61,80.67,80.52,80.56,16177.0,70.0838,70.136,70.0055,70.0403,16177.0
2017-06-15 12:50:00,80.56,80.65,80.56,80.64,26254.0,70.0403,70.1186,70.0403,70.1099,26254.0
2017-06-15 12:55:00,80.64,80.7,80.63,80.64,16661.0,70.1099,70.162,70.1012,70.1099,16661.0
2017-06-15 13:00:00,80.65,80.7,80.62,80.68,17298.0,70.1186,70.162,70.0925,70.1447,17298.0
2017-06-15 13:05:00,80.68,80.73,80.64,80.66,13362.0,70.1447,70.1881,70.1099,70.1273,13362.0
2017-06-15 13:10:00,80.66,80.78,80.66,80.77,23860.0,70.1273,70.2316,70.1273,70.2229,23860.0
2017-06-15 13:15:00,80.77,80.78,80.65,80.67,20436.0,70.2229,70.2316,70.1186,70.136,20436.0
2017-06-15 13:20:00,80.68,80.71,80.66,80.69,68759.0,70.1447,70.1707,70.1273,70.1534,68759.0
2017-06-15 13:25:00,80.68,80.75,80.67,80.73,82912.0,70.1447,70.2055,70.136,70.1881,82912.0
2017-06-15 13:30:00,80.73,80.84,80.73,80.8,21908.0,70.1881,70.2838,70.1881,70.249,21908.0
2017-06-15 13:35:00,80.81,80.9,80.8,80.87,16475.0,70.2577,70.3359,70.249,70.3098,16475.0
2017-06-15 13:40:00,80.86,80.9,80.77,80.78,16777.0,70.3012,70.3359,70.2229,70.2316,16777.0
2017-06-15 13:45:00,80.78,80.84,80.75,80.83,19868.0,70.2316,70.2838,70.2055,70.2751,19868.0
2017-06-15 13:50:00,80.83,80.89,80.81,80.86,28778.0,70.2751,70.3272,70.2577,70.3012,28778.0
2017-06-15 13:55:00,80.87,80.9,80.84,80.88,31469.0,70.3098,70.3359,70.2838,70.3185,31469.0
2017-06-15 14:00:00,80.88,80.93,80.85,80.9,24738.0,70.3185,70.362,70.2925,70.3359,24738.0
2017-06-15 14:05:00,80.91,80.93,80.85,80.92,21804.0,70.3446,70.362,70.2925,70.3533,21804.0
2017-06-15 14:10:00,80.93,80.93,80.86,80.88,19595.0,70.362,70.362,70.3012,70.3185,19595.0
2017-06-15 14:15:00,80.89,80.9,80.83,80.85,28590.0,70.3272,70.3359,70.2751,70.2925,28590.0
2017-06-15 14:20:00,80.86,81.09,80.84,80.98,42045.0,70.3012,70.5011,70.2838,70.4055,42045.0
2017-06-15 14:25:00,80.96,81.05,80.96,80.97,37670.0,70.3881,70.4663,70.3881,70.3968,37670.0
2017-06-15 14:30:00,80.96,80.96,80.88,80.92,27548.0,70.3881,70.3881,70.3185,70.3533,27548.0
2017-06-15 14:35:00,80.91,80.97,80.89,80.95,18905.0,70.3446,70.3968,70.3272,70.3794,18905.0
2017-06-15 14:40:00,80.97,81.03,80.95,81.03,26229.0,70.3968,70.449,70.3794,70.449,26229.0
2017-06-15 14:45:00,81.02,81.11,81.01,81.06,24570.0,70.4403,70.5185,70.4316,70.475,24570.0
2017-06-15 14:50:00,81.06,81.14,81.02,81.06,22823.0,70.475,70.5446,70.4403,70.475,22823.0
2017-06-15 14:55:00,81.08,81.1,81.04,81.07,22605.0,70.4924,70.5098,70.4576,70.4837,22605.0
2017-06-15 15:00:00,81.08,81.14,81.04,81.1,30520.0,70.4924,70.5446,70.4576,70.5098,30520.0
2017-06-15 15:05:00,81.09,81.29,81.06,81.24,30643.0,70.5011,70.675,70.475,70.6315,30643.0
2017-06-15 15:10:00,81.25,81.3,81.22,81.29,40261.0,70.6402,70.6837,70.6141,70.675,40261.0
2017-06-15 15:15:00,81.3,81.37,81.26,81.31,39717.0,70.6837,70.7446,70.6489,70.6924,39717.0
2017-06-15 15:20:00,81.31,81.34,81.28,81.32,62647.0,70.6924,70.7185,70.6663,70.7011,62647.0
2017-06-15 15:25:00,81.31,81.4,81.29,81.39,40779.0,70.6924,70.7706,70.675,70.7619,40779.0
2017-06-15 15:30:00,81.4,81.44,81.38,81.41,82538.0,70.7706,70.8054,70.7532,70.7793,82538.0
2017-06-15 15:35:00,81.4,81.44,81.34,81.35,136021.0,70.7706,70.8054,70.7185,70.7272,136021.0
2017-06-15 15:40:00,81.34,81.35,81.25,81.31,135089.0,70.7185,70.7272,70.6402,70.6924,135089.0
2017-06-15 15:45:00,81.3,81.34,81.28,81.31,111769.0,70.6837,70.7185,70.6663,70.6924,111769.0
2017-06-15 15:50:00,81.31,81.32,81.2,81.23,126021.0,70.6924,70.7011,70.5968,70.6228,126021.0
2017-06-15 15:55:00,81.22,81.36,81.15,81.34,214834.0,70.6141,70.7359,70.5533,70.7185,214834.0
2017-06-16 09:30:00,81.46,81.47,81.16,81.27,351463.0,70.8228,70.8315,70.562,70.6576,351463.0
2017-06-16 09:35:00,81.3,81.65,81.2,81.64,67076.0,70.6837,70.988,70.5968,70.9793,67076.0
2017-06-16 09:40:00,81.63,81.63,81.03,81.13,33085.0,70.9706,70.9706,70.449,70.5359,33085.0
2017-06-16 09:45:00,81.1,81.38,80.93,81.38,46414.0,70.5098,70.7532,70.362,70.7532,46414.0
2017-06-16 09:50:00,81.38,81.48,81.34,81.42,31504.0,70.7532,70.8402,70.7185,70.788,31504.0
2017-06-16 09:55:00,81.42,81.43,81.08,81.28,59447.0,70.788,70.7967,70.4924,70.6663,59447.0
2017-06-16 10:00:00,81.24,81.28,81.08,81.16,30768.0,70.6315,70.6663,70.4924,70.562,30768.0
2017-06-16 10:05:00,81.14,81.24,81.1,81.11,28190.0,70.5446,70.6315,70.5098,70.5185,28190.0
2017-06-16 10:10:00,81.14,81.35,81.08,81.14,54892.0,70.5446,70.7272,70.4924,70.5446,54892.0
2017-06-16 10:15:00,81.14,81.22,81.07,81.14,30755.0,70.5446,70.6141,70.4837,70.5446,30755.0
2017-06-16 10:20:00,81.12,81.23,81.07,81.19,32748.0,70.5272,70.6228,70.4837,70.5881,32748.0
2017-06-16 10:25:00,81.17,81.27,81.12,81.21,48870.0,70.5707,70.6576,70.5272,70.6054,48870.0
2017-06-16 10:30:00,81.23,81.28,81.14,81.28,11914.0,70.6228,70.6663,70.5446,70.6663,11914.0
2017-06-16 10:35:00,81.28,81.48,81.26,81.45,17181.0,70.6663,70.8402,70.6489,70.8141,17181.0
2017-06-16 10:40:00,81.46,81.54,81.42,81.47,32407.0,70.8228,70.8924,70.788,70.8315,32407.0
2017-06-16 10:45:00,81.47,81.54,81.35,81.43,15837.0,70.8315,70.8924,70.7272,70.7967,15837.0
2017-06-16 10:50:00,81.43,81.44,81.25,81.26,14829.0,70.7967,70.8054,70.6402,70.6489,14829.0
2017-06-16 10:55:00,81.28,81.49,81.25,81.49,14415.0,70.6663,70.8489,70.6402,70.8489,14415.0
2017-06-16 11:00:00,81.52,81.52,81.34,81.37,16200.0,70.875,70.875,70.7185,70.7446,16200.0
2017-06-16 11:05:00,81.35,81.45,81.32,81.36,19158.0,70.7272,70.8141,70.7011,70.7359,19158.0
2017-06-16 11:10:00,81.39,81.43,81.32,81.42,10110.0,70.7619,70.7967,70.7011,70.788,10110.0
2017-06-16 11:15:00,81.41,81.43,81.35,81.41,11229.0,70.7793,70.7967,70.7272,70.7793,11229.0
2017-06-16 11:20:00,81.42,81.43,81.33,81.38,8819.0,70.788,70.7967,70.7098,70.7532,8819.0
2017-06-16 11:25:00,81.37,81.4,81.3,81.31,19056.0,70.7446,70.7706,70.6837,70.6924,19056.0
2017-06-16 11:30:00,81.32,81.38,81.27,81.37,12969.0,70.7011,70.7532,70.6576,70.7446,12969.0
2017-06-16 11:35:00,81.37,81.44,81.33,81.43,10299.0,70.7446,70.8054,70.7098,70.7967,10299.0
2017-06-16 11:40:00,81.43,81.54,81.42,81.53,21811.0,70.7967,70.8924,70.788,70.8837,21811.0
2017-06-16 11:45:00,81.54,81.58,81.52,81.54,11310.0,70.8924,70.9271,70.875,70.8924,11310.0
2017-06-16 11:50:00,81.53,81.54,81.46,81.48,11245.0,70.8837,70.8924,70.8228,70.8402,11245.0
2017-06-16 11:55:00,81.46,81.53,81.44,81.51,26238.0,70.8228,70.8837,70.8054,70.8663,26238.0
2017-06-16 12:00:00,81.52,81.58,81.51,81.55,13931.0,70.875,70.9271,70.8663,70.901,13931.0
2017-06-16 12:05:00,81.55,81.63,81.5,81.51,13333.0,70.901,70.9706,70.8576,70.8663,13333.0
2017-06-16 12:10:00,81.53,81.53,81.37,81.37,13697.0,70.8837,70.8837,70.7446,70.7446,13697.0
2017-06-16 12:15:00,81.36,81.41,81.36,81.37,8200.0,70.7359,70.7793,70.7359,70.7446,8200.0
2017-06-16 12:20:00,81.38,81.42,81.35,81.35,33509.0,70.7532,70.788,70.7272,70.7272,33509.0
2017-06-16 12:25:00,81.33,81.42,81.31,81.39,18402.0,70.7098,70.788,70.6924,70.7619,18402.0
2017-06-16 12:30:00,81.37,81.4,81.28,81.35,19015.0,70.7446,70.7706,70.6663,70.7272,19015.0
2017-06-16 12:35:00,81.35,81.39,81.32,81.35,8682.0,70.7272,70.7619,70.7011,70.7272,8682.0
2017-06-16 12:40:00,81.35,81.35,81.29,81.32,7300.0,70.7272,70.7272,70.675,70.7011,7300.0
2017-06-16 12:45:00,81.31,81.31,81.23,81.24,9402.0,70.6924,70.6924,70.6228,70.6315,9402.0
2017-06-16 12:50:00,81.24,81.34,81.21,81.23,20783.0,70.6315,70.7185,70.6054,70.6228,20783.0
2017-06-16 12:55:00,81.23,81.28,81.2,81.28,9609.0,70.6228,70.6663,70.5968,70.6663,9609.0
2017-06-16 13:00:00,81.26,81.27,81.2,81.23,5928.0,70.6489,70.6576,70.5968,70.6228,5928.0
2017-06-16 13:05:00,81.24,81.32,81.24,81.27,10640.0,70.6315,70.7011,70.6315,70.6576,10640.0
2017-06-16 13:10:00,81.26,81.3,81.2,81.2,13333.0,70.6489,70.6837,70.5968,70.5968,13333.0
2017-06-16 13:15:00,81.2,81.25,81.2,81.25,17166.0,70.5968,70.6402,70.5968,70.6402,17166.0
2017-06-16 13:20:00,81.25,81.25,81.2,81.2,8858.0,70.6402,70.6402,70.5968,70.5968,8858.0
2017-06-16 13:25:00,81.21,81.22,81.18,81.22,12068.0,70.6054,70.6141,70.5794,70.6141,12068.0
2017-06-16 13:30:00,81.22,81.23,81.18,81.22,7489.0,70.6141,70.6228,70.5794,70.6141,7489.0
2017-06-16 13:35:00,81.2,81.2,81.15,81.2,13028.0,70.5968,70.5968,70.5533,70.5968,13028.0
2017-06-16 13:40:00,81.2,81.21,81.19,81.2,4854.0,70.5968,70.6054,70.5881,70.5968,4854.0
2017-06-16 13:45:00,81.2,81.2,81.05,81.06,9187.0,70.5968,70.5968,70.4663,70.475,9187.0
2017-06-16 13:50:00,81.08,81.32,81.07,81.07,37427.0,70.4924,70.7011,70.4837,70.4837,37427.0
2017-06-16 13:55:00,81.08,81.14,81.07,81.08,8049.0,70.4924,70.5446,70.4837,70.4924,8049.0
2017-06-16 14:00:00,81.08,81.39,81.05,81.2,53525.0,70.4924,70.7619,70.4663,70.5968,53525.0
2017-06-16 14:05:00,81.21,81.23,81.12,81.15,6104.0,70.6054,70.6228,70.5272,70.5533,6104.0
2017-06-16 14:10:00,81.15,81.16,81.09,81.11,9904.0,70.5533,70.562,70.5011,70.5185,9904.0
2017-06-16 14:15:00,81.11,81.2,81.1,81.19,18667.0,70.5185,70.5968,70.5098,70.5881,18667.0
2017-06-16 14:20:00,81.18,81.24,81.18,81.24,10916.0,70.5794,70.6315,70.5794,70.6315,10916.0
2017-06-16 14:25:00,81.24,81.26,81.17,81.17,19386.0,70.6315,70.6489,70.5707,70.5707,19386.0
2017-06-16 14:30:00,81.18,81.22,81.17,81.22,8950.0,70.5794,70.6141,70.5707,70.6141,8950.0
2017-06-16 14:35:00,81.22,81.23,81.16,81.21,17949.0,70.6141,70.6228,70.562,70.6054,17949.0
2017-06-16 14:40:00,81.21,81.22,81.13,81.21,13960.0,70.6054,70.6141,70.5359,70.6054,13960.0
2017-06-16 14:45:00,81.21,81.24,81.19,81.23,9519.0,70.6054,70.6315,70.5881,70.6228,9519.0
2017-06-16 14:50:00,81.23,81.34,81.22,81.28,15779.0,70.6228,70.7185,70.6141,70.6663,15779.0
2017-06-16 14:55:00,81.27,81.29,81.22,81.22,10780.0,70.6576,70.675,70.6141,70.6141,10780.0
2017-06-16 15:00:00,81.22,81.34,81.22,81.31,10659.0,70.6141,70.7185,70.6141,70.6924,10659.0
2017-06-16 15:05:00,81.32,81.34,81.23,81.24,10972.0,70.7011,70.7185,70.6228,70.6315,10972.0
2017-06-16 15:10:00,81.24,81.25,81.12,81.17,25166.0,70.6315,70.6402,70.5272,70.5707,25166.0
2017-06-16 15:15:00,81.16,81.24,81.16,81.22,13483.0,70.562,70.6315,70.562,70.6141,13483.0
2017-06-16 15:20:00,81.23,81.25,81.2,81.25,19853.0,70.6228,70.6402,70.5968,70.6402,19853.0
2017-06-16 15:25:00,81.25,81.27,81.19,81.2,16895.0,70.6402,70.6576,70.5881,70.5968,16895.0
2017-06-16 15:30:00,81.2,81.23,81.18,81.2,68917.0,70.5968,70.6228,70.5794,70.5968,68917.0
2017-06-16 15:35:00,81.2,81.27,81.16,81.25,63371.0,70.5968,70.6576,70.562,70.6402,63371.0
2017-06-16 15:40:00,81.25,81.26,81.18,81.18,37228.0,70.6402,70.6489,70.5794,70.5794,37228.0
2017-06-16 15:45:00,81.17,81.22,81.13,81.21,78684.0,70.5707,70.6141,70.5359,70.6054,78684.0
2017-06-16 15:50:00,81.21,81.26,81.2,81.23,93779.0,70.6054,70.6489,70.5968,70.6228,93779.0
2017-06-16 15:55:00,81.23,81.32,81.21,81.3,143331.0,70.6228,70.7011,70.6054,70.6837,143331.0
2017-06-19 09:30:00,81.73,81.95,81.63,81.8,51823.0,71.0575,71.2488,70.9706,71.1184,51823.0
2017-06-19 09:35:00,81.8,81.89,81.71,81.79,29480.0,71.1184,71.1967,71.0402,71.1097,29480.0
2017-06-19 09:40:00,81.82,81.84,81.71,81.75,25087.0,71.1358,71.1532,71.0402,71.0749,25087.0
2017-06-19 09:45:00,81.72,81.85,81.66,81.79,21253.0,71.0489,71.1619,70.9967,71.1097,21253.0
2017-06-19 09:50:00,81.79,81.84,81.65,81.75,35095.0,71.1097,71.1532,70.988,71.0749,35095.0
2017-06-19 09:55:00,81.75,81.77,81.59,81.69,29413.0,71.0749,71.0923,70.9358,71.0228,29413.0
2017-06-19 10:00:00,81.67,81.73,81.55,81.61,30530.0,71.0054,71.0575,70.901,70.9532,30530.0
2017-06-19 10:05:00,81.61,81.76,81.56,81.75,31473.0,70.9532,71.0836,70.9097,71.0749,31473.0
2017-06-19 10:10:00,81.76,81.83,81.73,81.79,15537.0,71.0836,71.1445,71.0575,71.1097,15537.0
2017-06-19 10:15:00,81.8,81.82,81.7,81.72,16809.0,71.1184,71.1358,71.0315,71.0489,16809.0
2017-06-19 10:20:00,81.77,81.82,81.73,81.78,25428.0,71.0923,71.1358,71.0575,71.101,25428.0
2017-06-19 10:25:00,81.78,81.84,81.78,81.8,20187.0,71.101,71.1532,71.101,71.1184,20187.0
2017-06-19 10:30:00,81.78,81.93,81.78,81.83,20195.0,71.101,71.2314,71.101,71.1445,20195.0
2017-06-19 10:35:00,81.83,81.91,81.8,81.85,53265.0,71.1445,71.214,71.1184,71.1619,53265.0
2017-06-19 10:40:00,81.88,81.91,81.78,81.81,10200.0,71.188,71.214,71.101,71.1271,10200.0
2017-06-19 10:45:00,81.82,81.82,81.73,81.81,12700.0,71.1358,71.1358,71.0575,71.1271,12700.0
2017-06-19 10:50:00,81.81,81.9,81.77,81.86,12529.0,71.1271,71.2053,71.0923,71.1706,12529.0
2017-06-19 10:55:00,81.86,81.87,81.75,81.75,7767.0,71.1706,71.1793,71.0749,71.0749,7767.0
2017-06-19 11:00:00,81.77,81.77,81.4,81.45,43649.0,71.0923,71.0923,70.7706,70.8141,43649.0
2017-06-19 11:05:00,81.49,81.62,81.44,81.55,96805.0,70.8489,70.9619,70.8054,70.901,96805.0
2017-06-19 11:10:00,81.59,81.59,81.5,81.52,11191.0,70.9358,70.9358,70.8576,70.875,11191.0
2017-06-19 11:15:00,81.53,81.65,81.47,81.47,15335.0,70.8837,70.988,70.8315,70.8315,15335.0
2017-06-19 11:20:00,81.47,81.64,81.33,81.44,54819.0,70.8315,70.9793,70.7098,70.8054,54819.0
2017-06-19 11:25:00,81.42,81.46,81.3,81.31,50872.0,70.788,70.8228,70.6837,70.6924,50872.0
2017-06-19 11:30:00,81.33,81.49,81.29,81.43,14559.0,70.7098,70.8489,70.675,70.7967,14559.0
2017-06-19 11:35:00,81.44,81.49,81.33,81.49,9107.0,70.8054,70.8489,70.7098,70.8489,9107.0
2017-06-19 11:40:00,81.48,81.5,81.43,81.44,18823.0,70.8402,70.8576,70.7967,70.8054,18823.0
2017-06-19 11:45:00,81.44,81.58,81.42,81.52,15555.0,70.8054,70.9271,70.788,70.875,15555.0
2017-06-19 11:50:00,81.52,81.58,81.5,81.57,7325.0,70.875,70.9271,70.8576,70.9184,7325.0
2017-06-19 11:55:00,81.57,81.71,81.55,81.66,14960.0,70.9184,71.0402,70.901,70.9967,14960.0
2017-06-19 12:00:00,81.66,81.71,81.63,81.69,7930.0,70.9967,71.0402,70.9706,71.0228,7930.0
2017-06-19 12:05:00,81.68,81.69,81.63,81.66,11900.0,71.0141,71.0228,70.9706,70.9967,11900.0
2017-06-19 12:10:00,81.65,81.65,81.58,81.62,14053.0,70.988,70.988,70.9271,70.9619,14053.0
2017-06-19 12:15:00,81.61,81.65,81.58,81.62,9378.0,70.9532,70.988,70.9271,70.9619,9378.0
2017-06-19 12:20:00,81.64,81.7,81.62,81.66,7500.0,70.9793,71.0315,70.9619,70.9967,7500.0
2017-06-19 12:25:00,81.66,81.67,81.6,81.65,15294.0,70.9967,71.0054,70.9445,70.988,15294.0
2017-06-19 12:30:00,81.65,81.65,81.55,81.56,14221.0,70.988,70.988,70.901,70.9097,14221.0
2017-06-19 12:35:00,81.57,81.58,81.51,81.55,10645.0,70.9184,70.9271,70.8663,70.901,10645.0
2017-06-19 12:40:00,81.55,81.59,81.55,81.56,4401.0,70.901,70.9358,70.901,70.9097,4401.0
2017-06-19 12:45:00,81.59,81.66,81.59,81.65,14741.0,70.9358,70.9967,70.9358,70.988,14741.0
2017-06-19 12:50:00,81.63,81.72,81.62,81.69,7408.0,70.9706,71.0489,70.9619,71.0228,7408.0
2017-06-19 12:55:00,81.69,81.71,81.63,81.64,11300.0,71.0228,71.0402,70.9706,70.9793,11300.0
2017-06-19 13:00:00,81.65,81.72,81.64,81.69,6089.0,70.988,71.0489,70.9793,71.0228,6089.0
2017-06-19 13:05:00,81.69,81.7,81.67,81.68,6461.0,71.0228,71.0315,71.0054,71.0141,6461.0
2017-06-19 13:10:00,81.67,81.69,81.6,81.65,15100.0,71.0054,71.0228,70.9445,70.988,15100.0
2017-06-19 13:15:00,81.64,81.76,81.64,81.71,19289.0,70.9793,71.0836,70.9793,71.0402,19289.0
2017-06-19 13:20:00,81.69,81.73,81.69,81.7,6013.0,71.0228,71.0575,71.0228,71.0315,6013.0
2017-06-19 13:25:00,81.7,81.75,81.7,81.73,6838.0,71.0315,71.0749,71.0315,71.0575,6838.0
2017-06-19 13:30:00,81.72,81.78,81.71,81.76,5884.0,71.0489,71.101,71.0402,71.0836,5884.0
2017-06-19 13:35:00,81.75,81.78,81.71,81.71,6664.0,71.0749,71.101,71.0402,71.0402,6664.0
2017-06-19 13:40:00,81.7,81.72,81.67,81.69,5788.0,71.0315,71.0489,71.0054,71.0228,5788.0
2017-06-19 13:45:00,81.67,81.67,81.63,81.65,7407.0,71.0054,71.0054,70.9706,70.988,7407.0
2017-06-19 13:50:00,81.66,81.7,81.64,81.66,7600.0,70.9967,71.0315,70.9793,70.9967,7600.0
2017-06-19 13:55:00,81.66,81.66,81.57,81.59,4029.0,70.9967,70.9967,70.9184,70.9358,4029.0
2017-06-19 14:00:00,81.57,81.61,81.55,81.6,11288.0,70.9184,70.9532,70.901,70.9445,11288.0
2017-06-19 14:05:00,81.6,81.63,81.5,81.53,12264.0,70.9445,70.9706,70.8576,70.8837,12264.0
2017-06-19 14:10:00,81.54,81.55,81.49,81.54,22597.0,70.8924,70.901,70.8489,70.8924,22597.0
2017-06-19 14:15:00,81.55,81.63,81.48,81.51,46101.0,70.901,70.9706,70.8402,70.8663,46101.0
2017-06-19 14:20:00,81.51,81.53,81.4,81.44,28997.0,70.8663,70.8837,70.7706,70.8054,28997.0
2017-06-19 14:25:00,81.41,81.56,81.4,81.48,25038.0,70.7793,70.9097,70.7706,70.8402,25038.0
2017-06-19 14:30:00,81.46,81.53,81.45,81.49,15061.0,70.8228,70.8837,70.8141,70.8489,15061.0
2017-06-19 14:35:00,81.5,81.51,81.44,81.46,11821.0,70.8576,70.8663,70.8054,70.8228,11821.0
2017-06-19 14:40:00,81.46,81.62,81.46,81.57,45660.0,70.8228,70.9619,70.8228,70.9184,45660.0
2017-06-19 14:45:00,81.56,81.62,81.55,81.56,9603.0,70.9097,70.9619,70.901,70.9097,9603.0
2017-06-19 14:50:00,81.56,81.58,81.51,81.54,12161.0,70.9097,70.9271,70.8663,70.8924,12161.0
2017-06-19 14:55:00,81.55,81.55,81.51,81.54,7167.0,70.901,70.901,70.8663,70.8924,7167.0
2017-06-19 15:00:00,81.54,81.61,81.53,81.59,18536.0,70.8924,70.9532,70.8837,70.9358,18536.0
2017-06-19 15:05:00,81.61,81.66,81.61,81.64,9766.0,70.9532,70.9967,70.9532,70.9793,9766.0
2017-06-19 15:10:00,81.64,81.64,81.58,81.62,25908.0,70.9793,70.9793,70.9271,70.9619,25908.0
2017-06-19 15:15:00,81.6,81.65,81.56,81.56,21893.0,70.9445,70.988,70.9097,70.9097,21893.0
2017-06-19 15:20:00,81.52,81.53,81.48,81.52,22272.0,70.875,70.8837,70.8402,70.875,22272.0
2017-06-19 15:25:00,81.52,81.64,81.52,81.64,37620.0,70.875,70.9793,70.875,70.9793,37620.0
2017-06-19 15:30:00,81.64,81.64,81.58,81.6,32889.0,70.9793,70.9793,70.9271,70.9445,32889.0
2017-06-19 15:35:00,81.59,81.67,81.58,81.61,42480.0,70.9358,71.0054,70.9271,70.9532,42480.0
2017-06-19 15:40:00,81.6,81.61,81.53,81.59,39406.0,70.9445,70.9532,70.8837,70.9358,39406.0
2017-06-19 15:45:00,81.59,81.67,81.59,81.66,44015.0,70.9358,71.0054,70.9358,70.9967,44015.0
2017-06-19 15:50:00,81.66,81.76,81.63,81.73,66939.0,70.9967,71.0836,70.9706,71.0575,66939.0
2017-06-19 15:55:00,81.74,81.74,81.57,81.71,229516.0,71.0662,71.0662,70.9184,71.0402,229516.0
2017-06-20 09:30:00,81.63,81.63,81.2,81.38,158002.0,70.9706,70.9706,70.5968,70.7532,158002.0
2017-06-20 09:35:00,81.48,81.5,81.2,81.44,49137.0,70.8402,70.8576,70.5968,70.8054,49137.0
2017-06-20 09:40:00,81.44,81.59,81.41,81.52,14851.0,70.8054,70.9358,70.7793,70.875,14851.0
2017-06-20 09:45:00,81.51,81.54,81.39,81.5,13286.0,70.8663,70.8924,70.7619,70.8576,13286.0
2017-06-20 09:50:00,81.45,81.58,81.36,81.36,14441.0,70.8141,70.9271,70.7359,70.7359,14441.0
2017-06-20 09:55:00,81.37,81.41,81.25,81.29,19970.0,70.7446,70.7793,70.6402,70.675,19970.0
2017-06-20 10:00:00,81.3,81.44,81.24,81.43,34482.0,70.6837,70.8054,70.6315,70.7967,34482.0
2017-06-20 10:05:00,81.45,81.49,81.33,81.33,34263.0,70.8141,70.8489,70.7098,70.7098,34263.0
2017-06-20 10:10:00,81.32,81.32,81.18,81.23,40649.0,70.7011,70.7011,70.5794,70.6228,40649.0
2017-06-20 10:15:00,81.24,81.39,81.24,81.35,9368.0,70.6315,70.7619,70.6315,70.7272,9368.0
2017-06-20 10:20:00,81.36,81.36,81.25,81.31,33469.0,70.7359,70.7359,70.6402,70.6924,33469.0
2017-06-20 10:25:00,81.31,81.38,81.26,81.26,20248.0,70.6924,70.7532,70.6489,70.6489,20248.0
2017-06-20 10:30:00,81.26,81.4,81.25,81.35,39855.0,70.6489,70.7706,70.6402,70.7272,39855.0
2017-06-20 10:35:00,81.35,81.36,81.22,81.29,18395.0,70.7272,70.7359,70.6141,70.675,18395.0
2017-06-20 10:40:00,81.29,81.37,81.21,81.34,75589.0,70.675,70.7446,70.6054,70.7185,75589.0
2017-06-20 10:45:00,81.33,81.4,81.31,81.39,25273.0,70.7098,70.7706,70.6924,70.7619,25273.0
2017-06-20 10:50:00,81.39,81.46,81.37,81.42,18122.0,70.7619,70.8228,70.7446,70.788,18122.0
2017-06-20 10:55:00,81.41,81.53,81.36,81.48,15150.0,70.7793,70.8837,70.7359,70.8402,15150.0
2017-06-20 11:00:00,81.48,81.48,81.42,81.46,9454.0,70.8402,70.8402,70.788,70.8228,9454.0
2017-06-20 11:05:00,81.46,81.56,81.46,81.49,18353.0,70.8228,70.9097,70.8228,70.8489,18353.0
2017-06-20 11:10:00,81.48,81.52,81.42,81.42,11571.0,70.8402,70.875,70.788,70.788,11571.0
2017-06-20 11:15:00,81.42,81.51,81.38,81.5,14254.0,70.788,70.8663,70.7532,70.8576,14254.0
2017-06-20 11:20:00,81.51,81.55,81.44,81.54,18841.0,70.8663,70.901,70.8054,70.8924,18841.0
2017-06-20 11:25:00,81.54,81.58,81.5,81.57,15913.0,70.8924,70.9271,70.8576,70.9184,15913.0
2017-06-20 11:30:00,81.56,81.74,81.56,81.68,16136.0,70.9097,71.0662,70.9097,71.0141,16136.0
2017-06-20 11:35:00,81.67,81.67,81.59,81.62,7970.0,71.0054,71.0054,70.9358,70.9619,7970.0
2017-06-20 11:40:00,81.6,81.66,81.53,81.64,11293.0,70.9445,70.9967,70.8837,70.9793,11293.0
2017-06-20 11:45:00,81.64,81.67,81.56,81.56,7585.0,70.9793,71.0054,70.9097,70.9097,7585.0
2017-06-20 11:50:00,81.56,81.56,81.49,81.54,15709.0,70.9097,70.9097,70.8489,70.8924,15709.0
2017-06-20 11:55:00,81.55,81.58,81.52,81.52,10110.0,70.901,70.9271,70.875,70.875,10110.0
2017-06-20 12:00:00,81.53,81.56,81.51,81.53,7694.0,70.8837,70.9097,70.8663,70.8837,7694.0
2017-06-20 12:05:00,81.53,81.61,81.52,81.56,12037.0,70.8837,70.9532,70.875,70.9097,12037.0
2017-06-20 12:10:00,81.55,81.58,81.52,81.56,16331.0,70.901,70.9271,70.875,70.9097,16331.0
2017-06-20 12:15:00,81.55,81.56,81.51,81.56,20620.0,70.901,70.9097,70.8663,70.9097,20620.0
2017-06-20 12:20:00,81.56,81.57,81.49,81.52,35677.0,70.9097,70.9184,70.8489,70.875,35677.0
2017-06-20 12:25:00,81.53,81.6,81.5,81.55,10816.0,70.8837,70.9445,70.8576,70.901,10816.0
2017-06-20 12:30:00,81.56,81.56,81.5,81.55,13893.0,70.9097,70.9097,70.8576,70.901,13893.0
2017-06-20 12:35:00,81.54,81.55,81.48,81.5,14352.0,70.8924,70.901,70.8402,70.8576,14352.0
2017-06-20 12:40:00,81.48,81.54,81.47,81.5,14497.0,70.8402,70.8924,70.8315,70.8576,14497.0
2017-06-20 12:45:00,81.51,81.57,81.48,81.54,16081.0,70.8663,70.9184,70.8402,70.8924,16081.0
2017-06-20 12:50:00,81.56,81.58,81.52,81.58,7420.0,70.9097,70.9271,70.875,70.9271,7420.0
2017-06-20 12:55:00,81.57,81.72,81.55,81.7,23793.0,70.9184,71.0489,70.901,71.0315,23793.0
2017-06-20 13:00:00,81.71,81.74,81.65,81.73,20658.0,71.0402,71.0662,70.988,71.0575,20658.0
2017-06-20 13:05:00,81.74,81.75,81.63,81.69,12068.0,71.0662,71.0749,70.9706,71.0228,12068.0
2017-06-20 13:10:00,81.68,81.7,81.65,81.66,6900.0,71.0141,71.0315,70.988,70.9967,6900.0
2017-06-20 13:15:00,81.64,81.68,81.62,81.64,13250.0,70.9793,71.0141,70.9619,70.9793,13250.0
2017-06-20 13:20:00,81.64,81.71,81.61,81.67,47524.0,70.9793,71.0402,70.9532,71.0054,47524.0
2017-06-20 13:25:00,81.65,81.68,81.58,81.59,16845.0,70.988,71.0141,70.9271,70.9358,16845.0
2017-06-20 13:30:00,81.6,81.71,81.6,81.7,51805.0,70.9445,71.0402,70.9445,71.0315,51805.0
2017-06-20 13:35:00,81.71,81.71,81.65,81.66,7900.0,71.0402,71.0402,70.988,70.9967,7900.0
2017-06-20 13:40:00,81.67,81.68,81.61,81.63,7567.0,71.0054,71.0141,70.9532,70.9706,7567.0
2017-06-20 13:45:00,81.63,81.67,81.61,81.65,8000.0,70.9706,71.0054,70.9532,70.988,8000.0
2017-06-20 13:50:00,81.65,81.65,81.58,81.61,7106.0,70.988,70.988,70.9271,70.9532,7106.0
2017-06-20 13:55:00,81.61,81.65,81.57,81.62,13077.0,70.9532,70.988,70.9184,70.9619,13077.0
2017-06-20 14:00:00,81.63,81.69,81.61,81.61,9826.0,70.9706,71.0228,70.9532,70.9532,9826.0
2017-06-20 14:05:00,81.61,81.65,81.55,81.58,11816.0,70.9532,70.988,70.901,70.9271,11816.0
2017-06-20 14:10:00,81.59,81.59,81.51,81.53,9998.0,70.9358,70.9358,70.8663,70.8837,9998.0
2017-06-20 14:15:00,81.52,81.55,81.47,81.54,11460.0,70.875,70.901,70.8315,70.8924,11460.0
2017-06-20 14:20:00,81.55,81.56,81.52,81.54,9009.0,70.901,70.9097,70.875,70.8924,9009.0
2017-06-20 14:25:00,81.54,81.55,81.48,81.5,18822.0,70.8924,70.901,70.8402,70.8576,18822.0
2017-06-20 14:30:00,81.5,81.58,81.49,81.54,13080.0,70.8576,70.9271,70.8489,70.8924,13080.0
2017-06-20 14:35:00,81.53,81.53,81.45,81.5,13422.0,70.8837,70.8837,70.8141,70.8576,13422.0
2017-06-20 14:40:00,81.49,81.52,81.48,81.51,9820.0,70.8489,70.875,70.8402,70.8663,9820.0
2017-06-20 14:45:00,81.52,81.58,81.48,81.48,13248.0,70.875,70.9271,70.8402,70.8402,13248.0
2017-06-20 14:50:00,81.48,81.56,81.43,81.56,18226.0,70.8402,70.9097,70.7967,70.9097,18226.0
2017-06-20 14:55:00,81.55,81.57,81.46,81.48,16560.0,70.901,70.9184,70.8228,70.8402,16560.0
2017-06-20 15:00:00,81.49,81.54,81.47,81.49,11984.0,70.8489,70.8924,70.8315,70.8489,11984.0
2017-06-20 15:05:00,81.49,81.5,81.38,81.39,11544.0,70.8489,70.8576,70.7532,70.7619,11544.0
2017-06-20 15:10:00,81.39,81.41,81.35,81.41,13887.0,70.7619,70.7793,70.7272,70.7793,13887.0
2017-06-20 15:15:00,81.4,81.44,81.37,81.39,31232.0,70.7706,70.8054,70.7446,70.7619,31232.0
2017-06-20 15:20:00,81.38,81.39,81.34,81.38,21512.0,70.7532,70.7619,70.7185,70.7532,21512.0
2017-06-20 15:25:00,81.38,81.43,81.33,81.42,44346.0,70.7532,70.7967,70.7098,70.788,44346.0
2017-06-20 15:30:00,81.41,81.41,81.28,81.32,42991.0,70.7793,70.7793,70.6663,70.7011,42991.0
2017-06-20 15:35:00,81.32,81.44,81.29,81.38,56572.0,70.7011,70.8054,70.675,70.7532,56572.0
2017-06-20 15:40:00,81.38,81.38,81.25,81.28,47157.0,70.7532,70.7532,70.6402,70.6663,47157.0
2017-06-20 15:45:00,81.27,81.3,81.17,81.19,85075.0,70.6576,70.6837,70.5707,70.5881,85075.0
2017-06-20 15:50:00,81.18,81.27,81.09,81.17,287204.0,70.5794,70.6576,70.5011,70.5707,287204.0
2017-06-20 15:55:00,81.16,81.28,81.15,81.23,250762.0,70.562,70.6663,70.5533,70.6228,250762.0
2017-06-21 09:30:00,81.3,81.3,81.08,81.08,63128.0,70.6837,70.6837,70.4924,70.4924,63128.0
2017-06-21 09:35:00,81.1,81.14,80.96,81.02,63631.0,70.5098,70.5446,70.3881,70.4403,63631.0
2017-06-21 09:40:00,81.02,81.08,80.74,80.93,30586.0,70.4403,70.4924,70.1968,70.362,30586.0
2017-06-21 09:45:00,80.9,81.25,80.84,81.2,43130.0,70.3359,70.6402,70.2838,70.5968,43130.0
2017-06-21 09:50:00,81.19,81.27,81.1,81.16,15781.0,70.5881,70.6576,70.5098,70.562,15781.0
2017-06-21 09:55:00,81.16,81.18,81.1,81.12,19552.0,70.562,70.5794,70.5098,70.5272,19552.0
2017-06-21 10:00:00,81.1,81.14,81.01,81.08,58003.0,70.5098,70.5446,70.4316,70.4924,58003.0
2017-06-21 10:05:00,81.07,81.27,81.04,81.08,46290.0,70.4837,70.6576,70.4576,70.4924,46290.0
2017-06-21 10:10:00,81.08,81.12,80.93,80.96,57372.0,70.4924,70.5272,70.362,70.3881,57372.0
2017-06-21 10:15:00,80.95,81.11,80.94,81.0,40400.0,70.3794,70.5185,70.3707,70.4229,40400.0
2017-06-21 10:20:00,81.0,81.15,80.99,81.14,24834.0,70.4229,70.5533,70.4142,70.5446,24834.0
2017-06-21 10:25:00,81.13,81.21,81.1,81.21,24659.0,70.5359,70.6054,70.5098,70.6054,24659.0
2017-06-21 10:30:00,81.21,81.28,81.15,81.15,21399.0,70.6054,70.6663,70.5533,70.5533,21399.0
2017-06-21 10:35:00,81.14,81.17,81.03,81.14,34786.0,70.5446,70.5707,70.449,70.5446,34786.0
2017-06-21 10:40:00,81.15,81.3,81.12,81.22,34003.0,70.5533,70.6837,70.5272,70.6141,34003.0
2017-06-21 10:45:00,81.21,81.21,81.1,81.15,8255.0,70.6054,70.6054,70.5098,70.5533,8255.0
2017-06-21 10:50:00,81.15,81.26,81.1,81.12,11472.0,70.5533,70.6489,70.5098,70.5272,11472.0
2017-06-21 10:55:00,81.11,81.14,81.09,81.1,68655.0,70.5185,70.5446,70.5011,70.5098,68655.0
2017-06-21 11:00:00,81.1,81.11,80.94,80.98,66102.0,70.5098,70.5185,70.3707,70.4055,66102.0
2017-06-21 11:05:00,80.97,81.01,80.94,80.95,20491.0,70.3968,70.4316,70.3707,70.3794,20491.0
2017-06-21 11:10:00,80.95,80.99,80.78,80.8,69125.0,70.3794,70.4142,70.2316,70.249,69125.0
2017-06-21 11:15:00,80.8,81.03,80.79,80.88,67031.0,70.249,70.449,70.2403,70.3185,67031.0
2017-06-21 11:20:00,80.88,80.97,80.7,80.7,12878.0,70.3185,70.3968,70.162,70.162,12878.0
2017-06-21 11:25:00,80.72,80.8,80.69,80.72,12441.0,70.1794,70.249,70.1534,70.1794,12441.0
2017-06-21 11:30:00,80.74,81.02,80.71,81.01,19422.0,70.1968,70.4403,70.1707,70.4316,19422.0
2017-06-21 11:35:00,81.02,81.04,80.91,80.94,8929.0,70.4403,70.4576,70.3446,70.3707,8929.0
2017-06-21 11:40:00,80.96,81.15,80.95,81.14,13130.0,70.3881,70.5533,70.3794,70.5446,13130.0
2017-06-21 11:45:00,81.12,81.13,81.05,81.08,8829.0,70.5272,70.5359,70.4663,70.4924,8829.0
2017-06-21 11:50:00,81.09,81.25,81.08,81.21,17038.0,70.5011,70.6402,70.4924,70.6054,17038.0
2017-06-21 11:55:00,81.22,81.22,81.06,81.09,36906.0,70.6141,70.6141,70.475,70.5011,36906.0
2017-06-21 12:00:00,81.1,81.12,80.98,81.08,79165.0,70.5098,70.5272,70.4055,70.4924,79165.0
2017-06-21 12:05:00,81.08,81.14,81.05,81.14,29575.0,70.4924,70.5446,70.4663,70.5446,29575.0
2017-06-21 12:10:00,81.13,81.14,81.04,81.04,20826.0,70.5359,70.5446,70.4576,70.4576,20826.0
2017-06-21 12:15:00,81.05,81.09,81.05,81.07,23321.0,70.4663,70.5011,70.4663,70.4837,23321.0
2017-06-21 12:20:00,81.06,81.15,81.06,81.14,4343.0,70.475,70.5533,70.475,70.5446,4343.0
2017-06-21 12:25:00,81.13,81.13,81.05,81.07,16524.0,70.5359,70.5359,70.4663,70.4837,16524.0
2017-06-21 12:30:00,81.07,81.08,81.04,81.05,24228.0,70.4837,70.4924,70.4576,70.4663,24228.0
2017-06-21 12:35:00,81.06,81.09,81.0,81.07,44038.0,70.475,70.5011,70.4229,70.4837,44038.0
2017-06-21 12:40:00,81.03,81.1,81.03,81.03,10951.0,70.449,70.5098,70.449,70.449,10951.0
2017-06-21 12:45:00,81.03,81.09,81.01,81.05,31488.0,70.449,70.5011,70.4316,70.4663,31488.0
2017-06-21 12:50:00,81.04,81.07,81.03,81.04,4955.0,70.4576,70.4837,70.449,70.4576,4955.0
2017-06-21 12:55:00,81.04,81.07,80.99,81.02,20533.0,70.4576,70.4837,70.4142,70.4403,20533.0
2017-06-21 13:00:00,81.04,81.1,81.03,81.08,21545.0,70.4576,70.5098,70.449,70.4924,21545.0
2017-06-21 13:05:00,81.08,81.09,81.03,81.04,41743.0,70.4924,70.5011,70.449,70.4576,41743.0
2017-06-21 13:10:00,81.05,81.06,80.96,80.97,21567.0,70.4663,70.475,70.3881,70.3968,21567.0
2017-06-21 13:15:00,80.97,80.99,80.92,80.98,26670.0,70.3968,70.4142,70.3533,70.4055,26670.0
2017-06-21 13:20:00,81.0,81.03,80.96,81.0,10811.0,70.4229,70.449,70.3881,70.4229,10811.0
2017-06-21 13:25:00,81.0,81.05,81.0,81.05,11508.0,70.4229,70.4663,70.4229,70.4663,11508.0
2017-06-21 13:30:00,81.04,81.06,80.97,80.98,14280.0,70.4576,70.475,70.3968,70.4055,14280.0
2017-06-21 13:35:00,80.96,81.03,80.88,80.99,15431.0,70.3881,70.449,70.3185,70.4142,15431.0
2017-06-21 13:40:00,80.98,81.02,80.96,80.99,13976.0,70.4055,70.4403,70.3881,70.4142,13976.0
2017-06-21 13:45:00,80.97,81.03,80.91,80.93,37400.0,70.3968,70.449,70.3446,70.362,37400.0
2017-06-21 13:50:00,80.92,80.92,80.74,80.76,30310.0,70.3533,70.3533,70.1968,70.2142,30310.0
2017-06-21 13:55:00,80.76,80.91,80.75,80.89,45395.0,70.2142,70.3446,70.2055,70.3272,45395.0
2017-06-21 14:00:00,80.89,80.91,80.82,80.82,24666.0,70.3272,70.3446,70.2664,70.2664,24666.0
2017-06-21 14:05:00,80.81,80.94,80.79,80.91,18187.0,70.2577,70.3707,70.2403,70.3446,18187.0
2017-06-21 14:10:00,80.91,80.95,80.87,80.95,12346.0,70.3446,70.3794,70.3098,70.3794,12346.0
2017-06-21 14:15:00,80.95,80.96,80.89,80.9,8088.0,70.3794,70.3881,70.3272,70.3359,8088.0
2017-06-21 14:20:00,80.91,80.96,80.9,80.9,11425.0,70.3446,70.3881,70.3359,70.3359,11425.0
2017-06-21 14:25:00,80.91,80.97,80.9,80.94,7439.0,70.3446,70.3968,70.3359,70.3707,7439.0
2017-06-21 14:30:00,80.92,80.97,80.9,80.93,44691.0,70.3533,70.3968,70.3359,70.362,44691.0
2017-06-21 14:35:00,80.92,80.99,80.88,80.95,14278.0,70.3533,70.4142,70.3185,70.3794,14278.0
2017-06-21 14:40:00,80.95,80.99,80.94,80.98,5669.0,70.3794,70.4142,70.3707,70.4055,5669.0
2017-06-21 14:45:00,80.97,80.97,80.94,80.97,8106.0,70.3968,70.3968,70.3707,70.3968,8106.0
2017-06-21 14:50:00,80.95,80.98,80.94,80.96,10555.0,70.3794,70.4055,70.3707,70.3881,10555.0
2017-06-21 14:55:00,80.95,81.03,80.94,81.03,15204.0,70.3794,70.449,70.3707,70.449,15204.0
2017-06-21 15:00:00,81.0,81.03,80.93,80.97,23178.0,70.4229,70.449,70.362,70.3968,23178.0
2017-06-21 15:05:00,80.96,81.03,80.96,81.03,19417.0,70.3881,70.449,70.3881,70.449,19417.0
2017-06-21 15:10:00,81.04,81.11,81.03,81.04,13942.0,70.4576,70.5185,70.449,70.4576,13942.0
2017-06-21 15:15:00,81.01,81.08,81.01,81.08,10890.0,70.4316,70.4924,70.4316,70.4924,10890.0
2017-06-21 15:20:00,81.09,81.12,81.04,81.06,15285.0,70.5011,70.5272,70.4576,70.475,15285.0
2017-06-21 15:25:00,81.06,81.11,81.04,81.11,9962.0,70.475,70.5185,70.4576,70.5185,9962.0
2017-06-21 15:30:00,81.1,81.1,80.99,81.0,37892.0,70.5098,70.5098,70.4142,70.4229,37892.0
2017-06-21 15:35:00,80.99,81.0,80.82,80.83,32281.0,70.4142,70.4229,70.2664,70.2751,32281.0
2017-06-21 15:40:00,80.82,80.91,80.81,80.91,24529.0,70.2664,70.3446,70.2577,70.3446,24529.0
2017-06-21 15:45:00,80.91,80.97,80.9,80.95,32100.0,70.3446,70.3968,70.3359,70.3794,32100.0
2017-06-21 15:50:00,80.95,80.95,80.89,80.9,45563.0,70.3794,70.3794,70.3272,70.3359,45563.0
2017-06-21 15:55:00,80.89,80.92,80.82,80.9,119029.0,70.3272,70.3533,70.2664,70.3359,119029.0
2017-06-22 09:30:00,80.73,80.73,80.36,80.56,62177.0,70.1881,70.1881,69.8664,70.0403,62177.0
2017-06-22 09:35:00,80.52,80.59,80.27,80.38,43045.0,70.0055,70.0664,69.7882,69.8838,43045.0
2017-06-22 09:40:00,80.44,80.67,80.42,80.51,115816.0,69.936,70.136,69.9186,69.9969,115816.0
2017-06-22 09:45:00,80.51,80.69,80.51,80.63,29072.0,69.9969,70.1534,69.9969,70.1012,29072.0
2017-06-22 09:50:00,80.6,80.67,80.49,80.51,53785.0,70.0751,70.136,69.9795,69.9969,53785.0
2017-06-22 09:55:00,80.54,80.63,80.44,80.58,82990.0,70.0229,70.1012,69.936,70.0577,82990.0
2017-06-22 10:00:00,80.62,80.62,80.3,80.54,124999.0,70.0925,70.0925,69.8143,70.0229,124999.0
2017-06-22 10:05:00,80.57,80.65,80.32,80.35,8385.0,70.049,70.1186,69.8317,69.8577,8385.0
2017-06-22 10:10:00,80.37,80.43,80.27,80.33,11817.0,69.8751,69.9273,69.7882,69.8404,11817.0
2017-06-22 10:15:00,80.33,80.48,80.32,80.35,5773.0,69.8404,69.9708,69.8317,69.8577,5773.0
2017-06-22 10:20:00,80.39,80.4,80.22,80.23,21802.0,69.8925,69.9012,69.7447,69.7534,21802.0
2017-06-22 10:25:00,80.24,80.28,80.1,80.14,11407.0,69.7621,69.7969,69.6404,69.6752,11407.0
2017-06-22 10:30:00,80.14,80.22,80.07,80.21,25471.0,69.6752,69.7447,69.6143,69.736,25471.0
2017-06-22 10:35:00,80.19,80.25,80.12,80.18,25519.0,69.7186,69.7708,69.6578,69.7099,25519.0
2017-06-22 10:40:00,80.19,80.28,80.11,80.28,25537.0,69.7186,69.7969,69.6491,69.7969,25537.0
2017-06-22 10:45:00,80.25,80.52,80.22,80.48,27918.0,69.7708,70.0055,69.7447,69.9708,27918.0
2017-06-22 10:50:00,80.48,80.55,80.43,80.48,24136.0,69.9708,70.0316,69.9273,69.9708,24136.0
2017-06-22 10:55:00,80.48,80.49,80.31,80.45,12542.0,69.9708,69.9795,69.823,69.9447,12542.0
2017-06-22 11:00:00,80.44,80.55,80.35,80.55,14272.0,69.936,70.0316,69.8577,70.0316,14272.0
2017-06-22 11:05:00,80.54,80.55,80.47,80.49,19938.0,70.0229,70.0316,69.9621,69.9795,19938.0
2017-06-22 11:10:00,80.5,80.55,80.47,80.47,16490.0,69.9882,70.0316,69.9621,69.9621,16490.0
2017-06-22 11:15:00,80.46,80.54,80.46,80.5,14110.0,69.9534,70.0229,69.9534,69.9882,14110.0
2017-06-22 11:20:00,80.49,80.57,80.49,80.51,23113.0,69.9795,70.049,69.9795,69.9969,23113.0
2017-06-22 11:25:00,80.51,80.58,80.48,80.51,21981.0,69.9969,70.0577,69.9708,69.9969,21981.0
2017-06-22 11:30:00,80.52,80.54,80.47,80.48,17833.0,70.0055,70.0229,69.9621,69.9708,17833.0
2017-06-22 11:35:00,80.47,80.56,80.42,80.52,36829.0,69.9621,70.0403,69.9186,70.0055,36829.0
2017-06-22 11:40:00,80.52,80.54,80.47,80.5,23976.0,70.0055,70.0229,69.9621,69.9882,23976.0
2017-06-22 11:45:00,80.49,80.55,80.46,80.53,18409.0,69.9795,70.0316,69.9534,70.0142,18409.0
2017-06-22 11:50:00,80.51,80.54,80.46,80.54,21820.0,69.9969,70.0229,69.9534,70.0229,21820.0
2017-06-22 11:55:00,80.53,80.55,80.49,80.55,20458.0,70.0142,70.0316,69.9795,70.0316,20458.0
2017-06-22 12:00:00,80.54,80.55,80.5,80.51,26682.0,70.0229,70.0316,69.9882,69.9969,26682.0
2017-06-22 12:05:00,80.52,80.52,80.46,80.47,23337.0,70.0055,70.0055,69.9534,69.9621,23337.0
2017-06-22 12:10:00,80.49,80.54,80.49,80.49,20155.0,69.9795,70.0229,69.9795,69.9795,20155.0
2017-06-22 12:15:00,80.48,80.5,80.46,80.5,9225.0,69.9708,69.9882,69.9534,69.9882,9225.0
2017-06-22 12:20:00,80.5,80.51,80.46,80.51,6040.0,69.9882,69.9969,69.9534,69.9969,6040.0
2017-06-22 12:25:00,80.5,80.52,80.47,80.49,12838.0,69.9882,70.0055,69.9621,69.9795,12838.0
2017-06-22 12:30:00,80.5,80.62,80.44,80.47,45168.0,69.9882,70.0925,69.936,69.9621,45168.0
2017-06-22 12:35:00,80.48,80.48,80.41,80.44,9708.0,69.9708,69.9708,69.9099,69.936,9708.0
2017-06-22 12:40:00,80.42,80.48,80.42,80.45,8657.0,69.9186,69.9708,69.9186,69.9447,8657.0
2017-06-22 12:45:00,80.45,80.52,80.44,80.46,9477.0,69.9447,70.0055,69.936,69.9534,9477.0
2017-06-22 12:50:00,80.47,80.52,80.46,80.5,8634.0,69.9621,70.0055,69.9534,69.9882,8634.0
2017-06-22 12:55:00,80.49,80.51,80.47,80.49,8944.0,69.9795,69.9969,69.9621,69.9795,8944.0
2017-06-22 13:00:00,80.49,80.53,80.47,80.52,7778.0,69.9795,70.0142,69.9621,70.0055,7778.0
2017-06-22 13:05:00,80.51,80.53,80.49,80.5,11538.0,69.9969,70.0142,69.9795,69.9882,11538.0
2017-06-22 13:10:00,80.49,80.49,80.37,80.4,9796.0,69.9795,69.9795,69.8751,69.9012,9796.0
2017-06-22 13:15:00,80.39,80.45,80.37,80.45,6579.0,69.8925,69.9447,69.8751,69.9447,6579.0
2017-06-22 13:20:00,80.45,80.49,80.42,80.45,6658.0,69.9447,69.9795,69.9186,69.9447,6658.0
2017-06-22 13:25:00,80.47,80.6,80.47,80.54,15009.0,69.9621,70.0751,69.9621,70.0229,15009.0
2017-06-22 13:30:00,80.53,80.56,80.5,80.51,14159.0,70.0142,70.0403,69.9882,69.9969,14159.0
2017-06-22 13:35:00,80.5,80.53,80.43,80.44,21527.0,69.9882,70.0142,69.9273,69.936,21527.0
2017-06-22 13:40:00,80.46,80.53,80.43,80.52,12206.0,69.9534,70.0142,69.9273,70.0055,12206.0
2017-06-22 13:45:00,80.5,80.54,80.49,80.49,41072.0,69.9882,70.0229,69.9795,69.9795,41072.0
2017-06-22 13:50:00,80.49,80.62,80.49,80.61,10841.0,69.9795,70.0925,69.9795,70.0838,10841.0
2017-06-22 13:55:00,80.61,80.63,80.58,80.6,9000.0,70.0838,70.1012,70.0577,70.0751,9000.0
2017-06-22 14:00:00,80.6,80.65,80.57,80.57,11296.0,70.0751,70.1186,70.049,70.049,11296.0
2017-06-22 14:05:00,80.57,80.59,80.56,80.56,8255.0,70.049,70.0664,70.0403,70.0403,8255.0
2017-06-22 14:10:00,80.55,80.62,80.51,80.62,18137.0,70.0316,70.0925,69.9969,70.0925,18137.0
2017-06-22 14:15:00,80.61,80.66,80.59,80.6,14565.0,70.0838,70.1273,70.0664,70.0751,14565.0
2017-06-22 14:20:00,80.59,80.69,80.59,80.68,12507.0,70.0664,70.1534,70.0664,70.1447,12507.0
2017-06-22 14:25:00,80.68,80.73,80.67,80.72,13226.0,70.1447,70.1881,70.136,70.1794,13226.0
2017-06-22 14:30:00,80.72,80.72,80.67,80.68,8815.0,70.1794,70.1794,70.136,70.1447,8815.0
2017-06-22 14:35:00,80.67,80.69,80.66,80.67,11844.0,70.136,70.1534,70.1273,70.136,11844.0
2017-06-22 14:40:00,80.67,80.72,80.66,80.72,10765.0,70.136,70.1794,70.1273,70.1794,10765.0
2017-06-22 14:45:00,80.72,80.72,80.64,80.67,16595.0,70.1794,70.1794,70.1099,70.136,16595.0
2017-06-22 14:50:00,80.67,80.72,80.67,80.7,16900.0,70.136,70.1794,70.136,70.162,16900.0
2017-06-22 14:55:00,80.7,80.77,80.69,80.76,11332.0,70.162,70.2229,70.1534,70.2142,11332.0
2017-06-22 15:00:00,80.77,80.81,80.74,80.79,20788.0,70.2229,70.2577,70.1968,70.2403,20788.0
2017-06-22 15:05:00,80.78,80.83,80.76,80.77,18979.0,70.2316,70.2751,70.2142,70.2229,18979.0
2017-06-22 15:10:00,80.77,80.78,80.72,80.73,17021.0,70.2229,70.2316,70.1794,70.1881,17021.0
2017-06-22 15:15:00,80.73,80.74,80.59,80.6,29571.0,70.1881,70.1968,70.0664,70.0751,29571.0
2017-06-22 15:20:00,80.6,80.6,80.57,80.58,12764.0,70.0751,70.0751,70.049,70.0577,12764.0
2017-06-22 15:25:00,80.57,80.57,80.5,80.54,28204.0,70.049,70.049,69.9882,70.0229,28204.0
2017-06-22 15:30:00,80.53,80.55,80.49,80.49,20900.0,70.0142,70.0316,69.9795,69.9795,20900.0
2017-06-22 15:35:00,80.5,80.56,80.45,80.45,27906.0,69.9882,70.0403,69.9447,69.9447,27906.0
2017-06-22 15:40:00,80.44,80.44,80.39,80.44,27721.0,69.936,69.936,69.8925,69.936,27721.0
2017-06-22 15:45:00,80.44,80.45,80.31,80.31,41607.0,69.936,69.9447,69.823,69.823,41607.0
2017-06-22 15:50:00,80.31,80.39,80.29,80.37,67957.0,69.823,69.8925,69.8056,69.8751,67957.0
2017-06-22 15:55:00,80.37,80.43,80.35,80.39,69813.0,69.8751,69.9273,69.8577,69.8925,69813.0
2017-06-23 09:30:00,80.8,80.8,80.31,80.58,27160.0,70.249,70.249,69.823,70.0577,27160.0
2017-06-23 09:35:00,80.59,80.66,80.18,80.22,40450.0,70.0664,70.1273,69.7099,69.7447,40450.0
2017-06-23 09:40:00,80.22,80.24,79.81,79.96,55924.0,69.7447,69.7621,69.3883,69.5187,55924.0
2017-06-23 09:45:00,79.94,80.26,79.89,80.25,12801.0,69.5013,69.7795,69.4578,69.7708,12801.0
2017-06-23 09:50:00,80.19,80.21,79.88,79.89,8653.0,69.7186,69.736,69.4491,69.4578,8653.0
2017-06-23 09:55:00,79.8,80.03,79.8,80.0,29518.0,69.3796,69.5795,69.3796,69.5535,29518.0
2017-06-23 10:00:00,79.99,80.13,79.97,80.09,19445.0,69.5448,69.6665,69.5274,69.6317,19445.0
2017-06-23 10:05:00,80.07,80.11,79.98,80.09,31875.0,69.6143,69.6491,69.5361,69.6317,31875.0
2017-06-23 10:10:00,80.09,80.09,79.96,79.98,26947.0,69.6317,69.6317,69.5187,69.5361,26947.0
2017-06-23 10:15:00,79.96,80.0,79.88,79.91,34389.0,69.5187,69.5535,69.4491,69.4752,34389.0
2017-06-23 10:20:00,79.91,80.08,79.9,80.0,16175.0,69.4752,69.623,69.4665,69.5535,16175.0
2017-06-23 10:25:00,80.0,80.04,79.92,79.98,15443.0,69.5535,69.5882,69.4839,69.5361,15443.0
2017-06-23 10:30:00,79.99,80.08,79.99,80.0,23674.0,69.5448,69.623,69.5448,69.5535,23674.0
2017-06-23 10:35:00,80.0,80.14,80.0,80.03,11832.0,69.5535,69.6752,69.5535,69.5795,11832.0
2017-06-23 10:40:00,80.04,80.16,79.95,80.16,18036.0,69.5882,69.6926,69.51,69.6926,18036.0
2017-06-23 10:45:00,80.19,80.22,80.12,80.16,7920.0,69.7186,69.7447,69.6578,69.6926,7920.0
2017-06-23 10:50:00,80.13,80.22,80.1,80.19,7791.0,69.6665,69.7447,69.6404,69.7186,7791.0
2017-06-23 10:55:00,80.19,80.22,80.1,80.14,7303.0,69.7186,69.7447,69.6404,69.6752,7303.0
2017-06-23 11:00:00,80.13,80.22,80.02,80.11,12381.0,69.6665,69.7447,69.5708,69.6491,12381.0
2017-06-23 11:05:00,80.09,80.26,80.09,80.22,9399.0,69.6317,69.7795,69.6317,69.7447,9399.0
2017-06-23 11:10:00,80.25,80.27,80.21,80.23,11684.0,69.7708,69.7882,69.736,69.7534,11684.0
2017-06-23 11:15:00,80.24,80.24,80.02,80.04,7545.0,69.7621,69.7621,69.5708,69.5882,7545.0
2017-06-23 11:20:00,80.05,80.18,80.05,80.12,8440.0,69.5969,69.7099,69.5969,69.6578,8440.0
2017-06-23 11:25:00,80.13,80.15,80.07,80.12,8063.0,69.6665,69.6839,69.6143,69.6578,8063.0
2017-06-23 11:30:00,80.13,80.15,80.11,80.14,13038.0,69.6665,69.6839,69.6491,69.6752,13038.0
2017-06-23 11:35:00,80.16,80.17,80.09,80.12,7550.0,69.6926,69.7013,69.6317,69.6578,7550.0
2017-06-23 11:40:00,80.12,80.12,80.06,80.08,4879.0,69.6578,69.6578,69.6056,69.623,4879.0
2017-06-23 11:45:00,80.06,80.11,80.01,80.01,4376.0,69.6056,69.6491,69.5621,69.5621,4376.0
2017-06-23 11:50:00,80.01,80.08,80.0,80.05,6483.0,69.5621,69.623,69.5535,69.5969,6483.0
2017-06-23 11:55:00,80.05,80.05,79.99,80.0,10800.0,69.5969,69.5969,69.5448,69.5535,10800.0
2017-06-23 12:00:00,80.0,80.06,79.99,80.02,7005.0,69.5535,69.6056,69.5448,69.5708,7005.0
2017-06-23 12:05:00,80.0,80.02,80.0,80.0,5469.0,69.5535,69.5708,69.5535,69.5535,5469.0
2017-06-23 12:10:00,79.99,80.01,79.99,80.01,11964.0,69.5448,69.5621,69.5448,69.5621,11964.0
2017-06-23 12:15:00,80.0,80.05,79.99,80.01,15879.0,69.5535,69.5969,69.5448,69.5621,15879.0
2017-06-23 12:20:00,80.02,80.02,79.95,79.97,7263.0,69.5708,69.5708,69.51,69.5274,7263.0
2017-06-23 12:25:00,79.94,79.95,79.9,79.94,5573.0,69.5013,69.51,69.4665,69.5013,5573.0
2017-06-23 12:30:00,79.93,79.96,79.91,79.93,4915.0,69.4926,69.5187,69.4752,69.4926,4915.0
2017-06-23 12:35:00,79.92,79.92,79.81,79.82,11947.0,69.4839,69.4839,69.3883,69.397,11947.0
2017-06-23 12:40:00,79.82,79.85,79.76,79.82,12179.0,69.397,69.423,69.3448,69.397,12179.0
2017-06-23 12:45:00,79.83,79.88,79.82,79.83,6531.0,69.4057,69.4491,69.397,69.4057,6531.0
2017-06-23 12:50:00,79.83,79.84,79.73,79.73,15661.0,69.4057,69.4143,69.3187,69.3187,15661.0
2017-06-23 12:55:00,79.73,79.73,79.64,79.67,8108.0,69.3187,69.3187,69.2405,69.2665,8108.0
2017-06-23 13:00:00,79.68,79.7,79.57,79.57,6642.0,69.2752,69.2926,69.1796,69.1796,6642.0
2017-06-23 13:05:00,79.59,79.59,79.54,79.57,6100.0,69.197,69.197,69.1535,69.1796,6100.0
2017-06-23 13:10:00,79.56,79.6,79.5,79.53,15918.0,69.1709,69.2057,69.1187,69.1448,15918.0
2017-06-23 13:15:00,79.54,79.58,79.53,79.55,11502.0,69.1535,69.1883,69.1448,69.1622,11502.0
2017-06-23 13:20:00,79.56,79.61,79.55,79.58,13273.0,69.1709,69.2144,69.1622,69.1883,13273.0
2017-06-23 13:25:00,79.58,79.63,79.57,79.61,6255.0,69.1883,69.2318,69.1796,69.2144,6255.0
2017-06-23 13:30:00,79.62,79.68,79.62,79.67,6978.0,69.2231,69.2752,69.2231,69.2665,6978.0
2017-06-23 13:35:00,79.65,79.71,79.62,79.64,11599.0,69.2492,69.3013,69.2231,69.2405,11599.0
2017-06-23 13:40:00,79.63,79.73,79.62,79.7,24041.0,69.2318,69.3187,69.2231,69.2926,24041.0
2017-06-23 13:45:00,79.7,79.71,79.64,79.66,9888.0,69.2926,69.3013,69.2405,69.2578,9888.0
2017-06-23 13:50:00,79.65,79.78,79.65,79.77,22609.0,69.2492,69.3622,69.2492,69.3535,22609.0
2017-06-23 13:55:00,79.76,79.76,79.68,79.69,5730.0,69.3448,69.3448,69.2752,69.2839,5730.0
2017-06-23 14:00:00,79.68,79.7,79.64,79.65,7672.0,69.2752,69.2926,69.2405,69.2492,7672.0
2017-06-23 14:05:00,79.65,79.71,79.64,79.71,9889.0,69.2492,69.3013,69.2405,69.3013,9889.0
2017-06-23 14:10:00,79.71,79.72,79.66,79.7,8328.0,69.3013,69.31,69.2578,69.2926,8328.0
2017-06-23 14:15:00,79.7,79.71,79.64,79.67,10250.0,69.2926,69.3013,69.2405,69.2665,10250.0
2017-06-23 14:20:00,79.67,79.69,79.64,79.66,36638.0,69.2665,69.2839,69.2405,69.2578,36638.0
2017-06-23 14:25:00,79.65,79.7,79.64,79.69,14808.0,69.2492,69.2926,69.2405,69.2839,14808.0
2017-06-23 14:30:00,79.68,79.72,79.62,79.69,21022.0,69.2752,69.31,69.2231,69.2839,21022.0
2017-06-23 14:35:00,79.68,79.7,79.65,79.66,9420.0,69.2752,69.2926,69.2492,69.2578,9420.0
2017-06-23 14:40:00,79.66,79.7,79.64,79.66,26107.0,69.2578,69.2926,69.2405,69.2578,26107.0
2017-06-23 14:45:00,79.66,79.67,79.64,79.66,45225.0,69.2578,69.2665,69.2405,69.2578,45225.0
2017-06-23 14:50:00,79.66,79.7,79.66,79.7,5157.0,69.2578,69.2926,69.2578,69.2926,5157.0
2017-06-23 14:55:00,79.7,79.7,79.65,79.67,25016.0,69.2926,69.2926,69.2492,69.2665,25016.0
2017-06-23 15:00:00,79.66,79.67,79.63,79.64,49540.0,69.2578,69.2665,69.2318,69.2405,49540.0
2017-06-23 15:05:00,79.65,79.65,79.51,79.52,36163.0,69.2492,69.2492,69.1274,69.1361,36163.0
2017-06-23 15:10:00,79.52,79.65,79.52,79.61,30693.0,69.1361,69.2492,69.1361,69.2144,30693.0
2017-06-23 15:15:00,79.6,79.61,79.39,79.49,103327.0,69.2057,69.2144,69.0231,69.11,103327.0
2017-06-23 15:20:00,79.49,79.5,79.43,79.48,40050.0,69.11,69.1187,69.0579,69.1014,40050.0
2017-06-23 15:25:00,79.48,79.49,79.37,79.46,54756.0,69.1014,69.11,69.0057,69.084,54756.0
2017-06-23 15:30:00,79.45,79.48,79.41,79.45,30236.0,69.0753,69.1014,69.0405,69.0753,30236.0
2017-06-23 15:35:00,79.45,79.45,79.4,79.43,66184.0,69.0753,69.0753,69.0318,69.0579,66184.0
2017-06-23 15:40:00,79.43,79.47,79.38,79.45,43587.0,69.0579,69.0927,69.0144,69.0753,43587.0
2017-06-23 15:45:00,79.45,79.49,79.4,79.47,50696.0,69.0753,69.11,69.0318,69.0927,50696.0
2017-06-23 15:50:00,79.45,79.49,79.45,79.45,61997.0,69.0753,69.11,69.0753,69.0753,61997.0
2017-06-23 15:55:00,79.45,79.57,79.45,79.5,104413.0,69.0753,69.1796,69.0753,69.1187,104413.0
2017-06-26 09:30:00,79.89,79.89,79.62,79.86,26225.0,69.4578,69.4578,69.2231,69.4317,26225.0
2017-06-26 09:35:00,79.85,80.02,79.68,79.97,17987.0,69.423,69.5708,69.2752,69.5274,17987.0
2017-06-26 09:40:00,80.0,80.32,80.0,80.32,12119.0,69.5535,69.8317,69.5535,69.8317,12119.0
2017-06-26 09:45:00,80.29,80.42,80.23,80.31,26087.0,69.8056,69.9186,69.7534,69.823,26087.0
2017-06-26 09:50:00,80.31,80.61,80.31,80.61,16358.0,69.823,70.0838,69.823,70.0838,16358.0
2017-06-26 09:55:00,80.64,80.81,80.53,80.73,11044.0,70.1099,70.2577,70.0142,70.1881,11044.0
2017-06-26 10:00:00,80.7,80.71,80.51,80.66,11334.0,70.162,70.1707,69.9969,70.1273,11334.0
2017-06-26 10:05:00,80.62,80.82,80.62,80.81,18313.0,70.0925,70.2664,70.0925,70.2577,18313.0
2017-06-26 10:10:00,80.8,80.84,80.53,80.56,26385.0,70.249,70.2838,70.0142,70.0403,26385.0
2017-06-26 10:15:00,80.58,80.6,80.51,80.56,9899.0,70.0577,70.0751,69.9969,70.0403,9899.0
2017-06-26 10:20:00,80.55,80.59,80.5,80.56,10184.0,70.0316,70.0664,69.9882,70.0403,10184.0
2017-06-26 10:25:00,80.57,80.66,80.51,80.62,17589.0,70.049,70.1273,69.9969,70.0925,17589.0
2017-06-26 10:30:00,80.59,80.61,80.51,80.6,12017.0,70.0664,70.0838,69.9969,70.0751,12017.0
2017-06-26 10:35:00,80.59,80.6,80.34,80.34,22714.0,70.0664,70.0751,69.8491,69.8491,22714.0
2017-06-26 10:40:00,80.33,80.44,80.28,80.4,12992.0,69.8404,69.936,69.7969,69.9012,12992.0
2017-06-26 10:45:00,80.38,80.38,80.27,80.3,12880.0,69.8838,69.8838,69.7882,69.8143,12880.0
2017-06-26 10:50:00,80.29,80.42,80.29,80.31,27672.0,69.8056,69.9186,69.8056,69.823,27672.0
2017-06-26 10:55:00,80.31,80.33,80.09,80.11,62578.0,69.823,69.8404,69.6317,69.6491,62578.0
2017-06-26 11:00:00,80.1,80.16,79.95,79.95,83128.0,69.6404,69.6926,69.51,69.51,83128.0
2017-06-26 11:05:00,79.97,80.07,79.84,79.97,30792.0,69.5274,69.6143,69.4143,69.5274,30792.0
2017-06-26 11:10:00,79.97,80.26,79.97,80.25,13032.0,69.5274,69.7795,69.5274,69.7708,13032.0
2017-06-26 11:15:00,80.27,80.27,80.13,80.17,13876.0,69.7882,69.7882,69.6665,69.7013,13876.0
2017-06-26 11:20:00,80.17,80.27,80.13,80.22,13348.0,69.7013,69.7882,69.6665,69.7447,13348.0
2017-06-26 11:25:00,80.24,80.3,80.16,80.22,11111.0,69.7621,69.8143,69.6926,69.7447,11111.0
2017-06-26 11:30:00,80.21,80.37,80.2,80.3,12082.0,69.736,69.8751,69.7273,69.8143,12082.0
2017-06-26 11:35:00,80.31,80.4,80.29,80.36,14585.0,69.823,69.9012,69.8056,69.8664,14585.0
2017-06-26 11:40:00,80.34,80.44,80.33,80.39,9270.0,69.8491,69.936,69.8404,69.8925,9270.0
2017-06-26 11:45:00,80.35,80.41,80.34,80.36,8238.0,69.8577,69.9099,69.8491,69.8664,8238.0
2017-06-26 11:50:00,80.38,80.52,80.38,80.5,16443.0,69.8838,70.0055,69.8838,69.9882,16443.0
2017-06-26 11:55:00,80.46,80.47,80.4,80.43,10371.0,69.9534,69.9621,69.9012,69.9273,10371.0
2017-06-26 12:00:00,80.42,80.53,80.41,80.49,22178.0,69.9186,70.0142,69.9099,69.9795,22178.0
2017-06-26 12:05:00,80.46,80.55,80.45,80.53,7317.0,69.9534,70.0316,69.9447,70.0142,7317.0
2017-06-26 12:10:00,80.54,80.6,80.5,80.58,15584.0,70.0229,70.0751,69.9882,70.0577,15584.0
2017-06-26 12:15:00,80.58,80.58,80.45,80.49,8271.0,70.0577,70.0577,69.9447,69.9795,8271.0
2017-06-26 12:20:00,80.51,80.57,80.5,80.54,6475.0,69.9969,70.049,69.9882,70.0229,6475.0
2017-06-26 12:25:00,80.55,80.56,80.44,80.44,6113.0,70.0316,70.0403,69.936,69.936,6113.0
2017-06-26 12:30:00,80.45,80.46,80.36,80.38,53651.0,69.9447,69.9534,69.8664,69.8838,53651.0
2017-06-26 12:35:00,80.39,80.42,80.31,80.38,40987.0,69.8925,69.9186,69.823,69.8838,40987.0
2017-06-26 12:40:00,80.39,80.45,80.39,80.44,7735.0,69.8925,69.9447,69.8925,69.936,7735.0
2017-06-26 12:45:00,80.45,80.51,80.43,80.43,15467.0,69.9447,69.9969,69.9273,69.9273,15467.0
2017-06-26 12:50:00,80.43,80.46,80.34,80.34,15436.0,69.9273,69.9534,69.8491,69.8491,15436.0
2017-06-26 12:55:00,80.34,80.38,80.27,80.38,12115.0,69.8491,69.8838,69.7882,69.8838,12115.0
2017-06-26 13:00:00,80.39,80.41,80.34,80.39,13450.0,69.8925,69.9099,69.8491,69.8925,13450.0
2017-06-26 13:05:00,80.39,80.47,80.38,80.46,17073.0,69.8925,69.9621,69.8838,69.9534,17073.0
2017-06-26 13:10:00,80.48,80.48,80.4,80.4,18028.0,69.9708,69.9708,69.9012,69.9012,18028.0
2017-06-26 13:15:00,80.4,80.51,80.4,80.4,15314.0,69.9012,69.9969,69.9012,69.9012,15314.0
2017-06-26 13:20:00,80.41,80.42,80.35,80.4,14246.0,69.9099,69.9186,69.8577,69.9012,14246.0
2017-06-26 13:25:00,80.39,80.41,80.36,80.37,14012.0,69.8925,69.9099,69.8664,69.8751,14012.0
2017-06-26 13:30:00,80.37,80.46,80.37,80.4,26151.0,69.8751,69.9534,69.8751,69.9012,26151.0
2017-06-26 13:35:00,80.39,80.46,80.36,80.41,20989.0,69.8925,69.9534,69.8664,69.9099,20989.0
2017-06-26 13:40:00,80.42,80.42,80.35,80.4,9337.0,69.9186,69.9186,69.8577,69.9012,9337.0
2017-06-26 13:45:00,80.4,80.4,80.35,80.37,8762.0,69.9012,69.9012,69.8577,69.8751,8762.0
2017-06-26 13:50:00,80.38,80.44,80.38,80.4,8611.0,69.8838,69.936,69.8838,69.9012,8611.0
2017-06-26 13:55:00,80.4,80.47,80.4,80.42,18644.0,69.9012,69.9621,69.9012,69.9186,18644.0
2017-06-26 14:00:00,80.43,80.51,80.43,80.45,20327.0,69.9273,69.9969,69.9273,69.9447,20327.0
2017-06-26 14:05:00,80.46,80.48,80.39,80.44,37674.0,69.9534,69.9708,69.8925,69.936,37674.0
2017-06-26 14:10:00,80.43,80.52,80.4,80.49,62882.0,69.9273,70.0055,69.9012,69.9795,62882.0
2017-06-26 14:15:00,80.48,80.51,80.47,80.48,17683.0,69.9708,69.9969,69.9621,69.9708,17683.0
2017-06-26 14:20:00,80.49,80.49,80.45,80.47,19035.0,69.9795,69.9795,69.9447,69.9621,19035.0
2017-06-26 14:25:00,80.47,80.51,80.46,80.49,18111.0,69.9621,69.9969,69.9534,69.9795,18111.0
2017-06-26 14:30:00,80.48,80.5,80.46,80.49,13120.0,69.9708,69.9882,69.9534,69.9795,13120.0
2017-06-26 14:35:00,80.49,80.5,80.47,80.47,16972.0,69.9795,69.9882,69.9621,69.9621,16972.0
2017-06-26 14:40:00,80.46,80.47,80.43,80.45,43146.0,69.9534,69.9621,69.9273,69.9447,43146.0
2017-06-26 14:45:00,80.45,80.48,80.42,80.48,52699.0,69.9447,69.9708,69.9186,69.9708,52699.0
2017-06-26 14:50:00,80.48,80.55,80.48,80.53,10593.0,69.9708,70.0316,69.9708,70.0142,10593.0
2017-06-26 14:55:00,80.53,80.58,80.49,80.58,16010.0,70.0142,70.0577,69.9795,70.0577,16010.0
2017-06-26 15:00:00,80.59,80.71,80.56,80.7,24012.0,70.0664,70.1707,70.0403,70.162,24012.0
2017-06-26 15:05:00,80.7,80.7,80.62,80.65,32515.0,70.162,70.162,70.0925,70.1186,32515.0
2017-06-26 15:10:00,80.63,80.74,80.63,80.71,28434.0,70.1012,70.1968,70.1012,70.1707,28434.0
2017-06-26 15:15:00,80.71,80.71,80.6,80.6,17569.0,70.1707,70.1707,70.0751,70.0751,17569.0
2017-06-26 15:20:00,80.6,80.64,80.52,80.57,24838.0,70.0751,70.1099,70.0055,70.049,24838.0
2017-06-26 15:25:00,80.57,80.63,80.55,80.6,21290.0,70.049,70.1012,70.0316,70.0751,21290.0
2017-06-26 15:30:00,80.61,80.65,80.56,80.59,28958.0,70.0838,70.1186,70.0403,70.0664,28958.0
2017-06-26 15:35:00,80.58,80.62,80.53,80.62,31935.0,70.0577,70.0925,70.0142,70.0925,31935.0
2017-06-26 15:40:00,80.63,80.68,80.61,80.65,43035.0,70.1012,70.1447,70.0838,70.1186,43035.0
2017-06-26 15:45:00,80.64,80.67,80.61,80.64,49725.0,70.1099,70.136,70.0838,70.1099,49725.0
2017-06-26 15:50:00,80.63,80.7,80.62,80.69,76179.0,70.1012,70.162,70.0925,70.1534,76179.0
2017-06-26 15:55:00,80.69,80.7,80.56,80.6,110366.0,70.1534,70.162,70.0403,70.0751,110366.0
2017-06-27 09:30:00,80.85,80.93,80.76,80.92,27528.0,70.2925,70.362,70.2142,70.3533,27528.0
2017-06-27 09:35:00,80.88,81.13,80.83,81.12,20761.0,70.3185,70.5359,70.2751,70.5272,20761.0
2017-06-27 09:40:00,81.12,81.12,80.81,81.0,32147.0,70.5272,70.5272,70.2577,70.4229,32147.0
2017-06-27 09:45:00,81.02,81.09,80.89,81.06,11429.0,70.4403,70.5011,70.3272,70.475,11429.0
2017-06-27 09:50:00,81.07,81.29,81.02,81.25,13385.0,70.4837,70.675,70.4403,70.6402,13385.0
2017-06-27 09:55:00,81.23,81.36,81.2,81.32,16307.0,70.6228,70.7359,70.5968,70.7011,16307.0
2017-06-27 10:00:00,81.3,81.4,81.24,81.28,14913.0,70.6837,70.7706,70.6315,70.6663,14913.0
2017-06-27 10:05:00,81.28,81.29,81.15,81.2,50415.0,70.6663,70.675,70.5533,70.5968,50415.0
2017-06-27 10:10:00,81.21,81.45,81.2,81.29,30210.0,70.6054,70.8141,70.5968,70.675,30210.0
2017-06-27 10:15:00,81.28,81.34,81.21,81.34,11347.0,70.6663,70.7185,70.6054,70.7185,11347.0
2017-06-27 10:20:00,81.33,81.43,81.33,81.43,14250.0,70.7098,70.7967,70.7098,70.7967,14250.0
2017-06-27 10:25:00,81.44,81.47,81.31,81.31,34606.0,70.8054,70.8315,70.6924,70.6924,34606.0
2017-06-27 10:30:00,81.3,81.32,81.24,81.26,22026.0,70.6837,70.7011,70.6315,70.6489,22026.0
2017-06-27 10:35:00,81.27,81.54,81.26,81.54,18077.0,70.6576,70.8924,70.6489,70.8924,18077.0
2017-06-27 10:40:00,81.52,81.7,81.52,81.69,20652.0,70.875,71.0315,70.875,71.0228,20652.0
2017-06-27 10:45:00,81.69,81.72,81.48,81.5,15940.0,71.0228,71.0489,70.8402,70.8576,15940.0
2017-06-27 10:50:00,81.49,81.55,81.46,81.48,11930.0,70.8489,70.901,70.8228,70.8402,11930.0
2017-06-27 10:55:00,81.47,81.58,81.43,81.54,15523.0,70.8315,70.9271,70.7967,70.8924,15523.0
2017-06-27 11:00:00,81.51,81.66,81.51,81.62,9460.0,70.8663,70.9967,70.8663,70.9619,9460.0
2017-06-27 11:05:00,81.63,81.8,81.61,81.77,22355.0,70.9706,71.1184,70.9532,71.0923,22355.0
2017-06-27 11:10:00,81.78,81.8,81.62,81.7,26272.0,71.101,71.1184,70.9619,71.0315,26272.0
2017-06-27 11:15:00,81.69,81.72,81.65,81.67,11060.0,71.0228,71.0489,70.988,71.0054,11060.0
2017-06-27 11:20:00,81.67,81.87,81.67,81.77,24997.0,71.0054,71.1793,71.0054,71.0923,24997.0
2017-06-27 11:25:00,81.76,81.8,81.69,81.73,13059.0,71.0836,71.1184,71.0228,71.0575,13059.0
2017-06-27 11:30:00,81.73,81.81,81.73,81.77,13414.0,71.0575,71.1271,71.0575,71.0923,13414.0
2017-06-27 11:35:00,81.78,81.81,81.7,81.8,15834.0,71.101,71.1271,71.0315,71.1184,15834.0
2017-06-27 11:40:00,81.8,81.82,81.74,81.81,11273.0,71.1184,71.1358,71.0662,71.1271,11273.0
2017-06-27 11:45:00,81.81,81.95,81.81,81.95,14240.0,71.1271,71.2488,71.1271,71.2488,14240.0
2017-06-27 11:50:00,81.94,82.04,81.93,82.02,25655.0,71.2401,71.3271,71.2314,71.3097,25655.0
2017-06-27 11:55:00,82.02,82.14,82.0,82.12,19069.0,71.3097,71.414,71.2923,71.3966,19069.0
2017-06-27 12:00:00,82.12,82.13,81.98,81.99,6973.0,71.3966,71.4053,71.2749,71.2836,6973.0
2017-06-27 12:05:00,82.0,82.14,81.99,82.09,13531.0,71.2923,71.414,71.2836,71.3705,13531.0
2017-06-27 12:10:00,82.09,82.18,82.07,82.17,9453.0,71.3705,71.4488,71.3531,71.4401,9453.0
2017-06-27 12:15:00,82.16,82.24,82.16,82.2,21649.0,71.4314,71.5009,71.4314,71.4662,21649.0
2017-06-27 12:20:00,82.2,82.21,82.1,82.14,16360.0,71.4662,71.4749,71.3792,71.414,16360.0
2017-06-27 12:25:00,82.15,82.18,82.08,82.12,11188.0,71.4227,71.4488,71.3618,71.3966,11188.0
2017-06-27 12:30:00,82.13,82.17,81.98,82.15,35177.0,71.4053,71.4401,71.2749,71.4227,35177.0
2017-06-27 12:35:00,82.14,82.17,82.07,82.12,12961.0,71.414,71.4401,71.3531,71.3966,12961.0
2017-06-27 12:40:00,82.1,82.12,82.03,82.03,11312.0,71.3792,71.3966,71.3184,71.3184,11312.0
2017-06-27 12:45:00,82.01,82.01,81.85,81.94,12964.0,71.301,71.301,71.1619,71.2401,12964.0
2017-06-27 12:50:00,81.94,82.01,81.92,82.01,22546.0,71.2401,71.301,71.2227,71.301,22546.0
2017-06-27 12:55:00,82.0,82.03,81.99,82.03,6371.0,71.2923,71.3184,71.2836,71.3184,6371.0
2017-06-27 13:00:00,82.02,82.14,82.02,82.06,14485.0,71.3097,71.414,71.3097,71.3445,14485.0
2017-06-27 13:05:00,82.06,82.06,81.99,82.01,11028.0,71.3445,71.3445,71.2836,71.301,11028.0
2017-06-27 13:10:00,82.0,82.0,81.91,81.94,25111.0,71.2923,71.2923,71.214,71.2401,25111.0
2017-06-27 13:15:00,81.94,82.01,81.86,81.98,15621.0,71.2401,71.301,71.1706,71.2749,15621.0
2017-06-27 13:20:00,81.97,81.98,81.89,81.93,41210.0,71.2662,71.2749,71.1967,71.2314,41210.0
2017-06-27 13:25:00,81.94,81.95,81.87,81.89,15801.0,71.2401,71.2488,71.1793,71.1967,15801.0
2017-06-27 13:30:00,81.89,81.9,81.8,81.83,7914.0,71.1967,71.2053,71.1184,71.1445,7914.0
2017-06-27 13:35:00,81.83,81.87,81.62,81.66,17384.0,71.1445,71.1793,70.9619,70.9967,17384.0
2017-06-27 13:40:00,81.65,81.7,81.63,81.67,15158.0,70.988,71.0315,70.9706,71.0054,15158.0
2017-06-27 13:45:00,81.66,81.69,81.55,81.69,15855.0,70.9967,71.0228,70.901,71.0228,15855.0
2017-06-27 13:50:00,81.68,81.77,81.67,81.77,14990.0,71.0141,71.0923,71.0054,71.0923,14990.0
2017-06-27 13:55:00,81.76,81.78,81.69,81.71,8612.0,71.0836,71.101,71.0228,71.0402,8612.0
2017-06-27 14:00:00,81.71,81.72,81.5,81.5,10506.0,71.0402,71.0489,70.8576,70.8576,10506.0
2017-06-27 14:05:00,81.5,81.58,81.49,81.53,33293.0,70.8576,70.9271,70.8489,70.8837,33293.0
2017-06-27 14:10:00,81.54,81.54,81.43,81.47,18495.0,70.8924,70.8924,70.7967,70.8315,18495.0
2017-06-27 14:15:00,81.45,81.6,81.39,81.54,23790.0,70.8141,70.9445,70.7619,70.8924,23790.0
2017-06-27 14:20:00,81.54,81.55,81.48,81.55,12914.0,70.8924,70.901,70.8402,70.901,12914.0
2017-06-27 14:25:00,81.55,81.61,81.53,81.6,22006.0,70.901,70.9532,70.8837,70.9445,22006.0
2017-06-27 14:30:00,81.59,81.59,81.54,81.59,11777.0,70.9358,70.9358,70.8924,70.9358,11777.0
2017-06-27 14:35:00,81.59,81.64,81.58,81.63,9995.0,70.9358,70.9793,70.9271,70.9706,9995.0
2017-06-27 14:40:00,81.63,81.63,81.55,81.59,13440.0,70.9706,70.9706,70.901,70.9358,13440.0
2017-06-27 14:45:00,81.59,81.67,81.57,81.61,9998.0,70.9358,71.0054,70.9184,70.9532,9998.0
2017-06-27 14:50:00,81.62,81.66,81.61,81.63,13761.0,70.9619,70.9967,70.9532,70.9706,13761.0
2017-06-27 14:55:00,81.63,81.64,81.57,81.58,20583.0,70.9706,70.9793,70.9184,70.9271,20583.0
2017-06-27 15:00:00,81.59,81.63,81.55,81.62,12654.0,70.9358,70.9706,70.901,70.9619,12654.0
2017-06-27 15:05:00,81.63,81.65,81.5,81.51,29324.0,70.9706,70.988,70.8576,70.8663,29324.0
2017-06-27 15:10:00,81.5,81.56,81.49,81.56,25124.0,70.8576,70.9097,70.8489,70.9097,25124.0
2017-06-27 15:15:00,81.55,81.6,81.54,81.6,21840.0,70.901,70.9445,70.8924,70.9445,21840.0
2017-06-27 15:20:00,81.61,81.64,81.55,81.56,14246.0,70.9532,70.9793,70.901,70.9097,14246.0
2017-06-27 15:25:00,81.55,81.58,81.5,81.57,24186.0,70.901,70.9271,70.8576,70.9184,24186.0
2017-06-27 15:30:00,81.57,81.6,81.54,81.57,27997.0,70.9184,70.9445,70.8924,70.9184,27997.0
2017-06-27 15:35:00,81.57,81.62,81.55,81.6,60097.0,70.9184,70.9619,70.901,70.9445,60097.0
2017-06-27 15:40:00,81.6,81.6,81.54,81.57,31136.0,70.9445,70.9445,70.8924,70.9184,31136.0
2017-06-27 15:45:00,81.56,81.6,81.49,81.53,65507.0,70.9097,70.9445,70.8489,70.8837,65507.0
2017-06-27 15:50:00,81.52,81.53,81.41,81.49,52264.0,70.875,70.8837,70.7793,70.8489,52264.0
2017-06-27 15:55:00,81.48,81.49,81.39,81.4,87860.0,70.8402,70.8489,70.7619,70.7706,87860.0
2017-06-28 09:30:00,82.12,82.66,82.05,82.58,40564.0,71.3966,71.8661,71.3358,71.7966,40564.0
2017-06-28 09:35:00,82.54,82.59,82.42,82.46,39566.0,71.7618,71.8052,71.6574,71.6922,39566.0
2017-06-28 09:40:00,82.44,82.72,82.43,82.72,27041.0,71.6748,71.9183,71.6661,71.9183,27041.0
2017-06-28 09:45:00,82.71,83.25,82.67,83.24,122136.0,71.9096,72.3791,71.8748,72.3704,122136.0
2017-06-28 09:50:00,83.2,83.22,83.09,83.16,100945.0,72.3356,72.353,72.24,72.3008,100945.0
2017-06-28 09:55:00,83.17,83.35,83.15,83.25,47697.0,72.3095,72.466,72.2921,72.3791,47697.0
2017-06-28 10:00:00,83.25,83.3,82.9,83.01,43019.0,72.3791,72.4225,72.0748,72.1704,43019.0
2017-06-28 10:05:00,83.01,83.06,82.87,82.94,27079.0,72.1704,72.2139,72.0487,72.1095,27079.0
2017-06-28 10:10:00,82.94,83.06,82.87,82.89,23989.0,72.1095,72.2139,72.0487,72.0661,23989.0
2017-06-28 10:15:00,82.88,82.97,82.87,82.92,22081.0,72.0574,72.1356,72.0487,72.0922,22081.0
2017-06-28 10:20:00,82.93,82.99,82.88,82.91,14740.0,72.1008,72.153,72.0574,72.0835,14740.0
2017-06-28 10:25:00,82.91,82.95,82.68,82.69,22384.0,72.0835,72.1182,71.8835,71.8922,22384.0
2017-06-28 10:30:00,82.7,82.76,82.62,82.72,17073.0,71.9009,71.953,71.8313,71.9183,17073.0
2017-06-28 10:35:00,82.74,82.85,82.71,82.75,29315.0,71.9357,72.0313,71.9096,71.9444,29315.0
2017-06-28 10:40:00,82.76,82.87,82.71,82.87,26843.0,71.953,72.0487,71.9096,72.0487,26843.0
2017-06-28 10:45:00,82.87,82.93,82.83,82.89,14282.0,72.0487,72.1008,72.0139,72.0661,14282.0
2017-06-28 10:50:00,82.88,82.93,82.78,82.83,49647.0,72.0574,72.1008,71.9704,72.0139,49647.0
2017-06-28 10:55:00,82.75,82.91,82.74,82.81,26346.0,71.9444,72.0835,71.9357,71.9965,26346.0
2017-06-28 11:00:00,82.82,82.95,82.75,82.92,18186.0,72.0052,72.1182,71.9444,72.0922,18186.0
2017-06-28 11:05:00,82.9,82.94,82.85,82.92,10840.0,72.0748,72.1095,72.0313,72.0922,10840.0
2017-06-28 11:10:00,82.93,82.94,82.85,82.92,13321.0,72.1008,72.1095,72.0313,72.0922,13321.0
2017-06-28 11:15:00,82.93,83.0,82.92,82.97,11675.0,72.1008,72.1617,72.0922,72.1356,11675.0
2017-06-28 11:20:00,82.98,83.14,82.97,83.11,26446.0,72.1443,72.2834,72.1356,72.2573,26446.0
2017-06-28 11:25:00,83.07,83.18,82.99,83.12,61172.0,72.2226,72.3182,72.153,72.266,61172.0
2017-06-28 11:30:00,83.13,83.23,83.11,83.2,28242.0,72.2747,72.3617,72.2573,72.3356,28242.0
2017-06-28 11:35:00,83.2,83.34,83.2,83.27,221525.0,72.3356,72.4573,72.3356,72.3964,221525.0
2017-06-28 11:40:00,83.29,83.32,83.19,83.21,27190.0,72.4138,72.4399,72.3269,72.3443,27190.0
2017-06-28 11:45:00,83.18,83.18,83.06,83.08,20645.0,72.3182,72.3182,72.2139,72.2313,20645.0
2017-06-28 11:50:00,83.06,83.26,83.05,83.17,127846.0,72.2139,72.3878,72.2052,72.3095,127846.0
2017-06-28 11:55:00,83.17,83.23,83.16,83.18,19858.0,72.3095,72.3617,72.3008,72.3182,19858.0
2017-06-28 12:00:00,83.19,83.22,83.17,83.2,22076.0,72.3269,72.353,72.3095,72.3356,22076.0
2017-06-28 12:05:00,83.22,83.3,83.22,83.29,19123.0,72.353,72.4225,72.353,72.4138,19123.0
2017-06-28 12:10:00,83.29,83.4,83.29,83.37,30486.0,72.4138,72.5095,72.4138,72.4834,30486.0
2017-06-28 12:15:00,83.36,83.48,83.33,83.48,38056.0,72.4747,72.579,72.4486,72.579,38056.0
2017-06-28 12:20:00,83.48,83.52,83.45,83.48,50242.0,72.579,72.6138,72.5529,72.579,50242.0
2017-06-28 12:25:00,83.48,83.52,83.36,83.41,58003.0,72.579,72.6138,72.4747,72.5182,58003.0
2017-06-28 12:30:00,83.42,83.46,83.38,83.44,120814.0,72.5269,72.5616,72.4921,72.5443,120814.0
2017-06-28 12:35:00,83.43,83.52,83.4,83.48,41913.0,72.5356,72.6138,72.5095,72.579,41913.0
2017-06-28 12:40:00,83.49,83.51,83.45,83.47,23222.0,72.5877,72.6051,72.5529,72.5703,23222.0
2017-06-28 12:45:00,83.47,83.5,83.46,83.46,10969.0,72.5703,72.5964,72.5616,72.5616,10969.0
2017-06-28 12:50:00,83.47,83.52,83.47,83.48,21284.0,72.5703,72.6138,72.5703,72.579,21284.0
2017-06-28 12:55:00,83.47,83.52,83.42,83.5,31267.0,72.5703,72.6138,72.5269,72.5964,31267.0
2017-06-28 13:00:00,83.5,83.52,83.41,83.45,34598.0,72.5964,72.6138,72.5182,72.5529,34598.0
2017-06-28 13:05:00,83.45,83.45,83.31,83.32,25886.0,72.5529,72.5529,72.4312,72.4399,25886.0
2017-06-28 13:10:00,83.31,83.39,83.29,83.36,10381.0,72.4312,72.5008,72.4138,72.4747,10381.0
2017-06-28 13:15:00,83.33,83.35,83.3,83.35,12965.0,72.4486,72.466,72.4225,72.466,12965.0
2017-06-28 13:20:00,83.34,83.35,83.25,83.29,15363.0,72.4573,72.466,72.3791,72.4138,15363.0
2017-06-28 13:25:00,83.27,83.29,83.21,83.25,28199.0,72.3964,72.4138,72.3443,72.3791,28199.0
2017-06-28 13:30:00,83.25,83.29,83.24,83.27,9558.0,72.3791,72.4138,72.3704,72.3964,9558.0
2017-06-28 13:35:00,83.25,83.31,83.21,83.23,9053.0,72.3791,72.4312,72.3443,72.3617,9053.0
2017-06-28 13:40:00,83.25,83.26,83.19,83.21,8954.0,72.3791,72.3878,72.3269,72.3443,8954.0
2017-06-28 13:45:00,83.19,83.28,83.11,83.27,18519.0,72.3269,72.4051,72.2573,72.3964,18519.0
2017-06-28 13:50:00,83.25,83.26,83.16,83.26,17107.0,72.3791,72.3878,72.3008,72.3878,17107.0
2017-06-28 13:55:00,83.25,83.25,83.16,83.16,11504.0,72.3791,72.3791,72.3008,72.3008,11504.0
2017-06-28 14:00:00,83.2,83.2,83.06,83.1,15112.0,72.3356,72.3356,72.2139,72.2486,15112.0
2017-06-28 14:05:00,83.1,83.16,83.1,83.14,11466.0,72.2486,72.3008,72.2486,72.2834,11466.0
2017-06-28 14:10:00,83.11,83.18,83.08,83.16,48384.0,72.2573,72.3182,72.2313,72.3008,48384.0
2017-06-28 14:15:00,83.15,83.16,83.09,83.11,32693.0,72.2921,72.3008,72.24,72.2573,32693.0
2017-06-28 14:20:00,83.08,83.18,83.07,83.14,40250.0,72.2313,72.3182,72.2226,72.2834,40250.0
2017-06-28 14:25:00,83.14,83.17,83.07,83.09,59747.0,72.2834,72.3095,72.2226,72.24,59747.0
2017-06-28 14:30:00,83.12,83.12,82.93,83.06,78336.0,72.266,72.266,72.1008,72.2139,78336.0
2017-06-28 14:35:00,83.04,83.04,82.89,82.95,15533.0,72.1965,72.1965,72.0661,72.1182,15533.0
2017-06-28 14:40:00,82.94,82.95,82.91,82.92,33151.0,72.1095,72.1182,72.0835,72.0922,33151.0
2017-06-28 14:45:00,82.92,82.98,82.92,82.94,50173.0,72.0922,72.1443,72.0922,72.1095,50173.0
2017-06-28 14:50:00,82.94,82.99,82.92,82.98,24341.0,72.1095,72.153,72.0922,72.1443,24341.0
2017-06-28 14:55:00,82.98,82.99,82.93,82.93,28020.0,72.1443,72.153,72.1008,72.1008,28020.0
2017-06-28 15:00:00,82.94,83.01,82.94,83.01,27611.0,72.1095,72.1704,72.1095,72.1704,27611.0
2017-06-28 15:05:00,83.02,83.06,82.98,83.0,19366.0,72.1791,72.2139,72.1443,72.1617,19366.0
2017-06-28 15:10:00,82.99,83.04,82.94,83.02,76589.0,72.153,72.1965,72.1095,72.1791,76589.0
2017-06-28 15:15:00,83.01,83.08,82.98,83.03,27248.0,72.1704,72.2313,72.1443,72.1878,27248.0
2017-06-28 15:20:00,83.04,83.04,82.98,83.0,34437.0,72.1965,72.1965,72.1443,72.1617,34437.0
2017-06-28 15:25:00,83.0,83.06,82.97,83.04,83858.0,72.1617,72.2139,72.1356,72.1965,83858.0
2017-06-28 15:30:00,83.05,83.1,82.96,82.97,68575.0,72.2052,72.2486,72.1269,72.1356,68575.0
2017-06-28 15:35:00,82.97,83.01,82.95,82.98,31918.0,72.1356,72.1704,72.1182,72.1443,31918.0
2017-06-28 15:40:00,82.98,83.01,82.97,82.99,59372.0,72.1443,72.1704,72.1356,72.153,59372.0
2017-06-28 15:45:00,82.99,83.02,82.96,82.98,73726.0,72.153,72.1791,72.1269,72.1443,73726.0
2017-06-28 15:50:00,82.99,83.05,82.98,82.98,143850.0,72.153,72.2052,72.1443,72.1443,143850.0
2017-06-28 15:55:00,82.98,83.01,82.92,82.99,244159.0,72.1443,72.1704,72.0922,72.153,244159.0
2017-06-29 09:30:00,81.74,83.0,81.57,81.89,367326.0,71.0662,72.1617,70.9184,71.1967,367326.0
2017-06-29 09:35:00,81.88,82.49,81.68,82.33,170920.0,71.188,71.7183,71.0141,71.5792,170920.0
2017-06-29 09:40:00,82.38,82.39,81.97,82.0,141839.0,71.6227,71.6314,71.2662,71.2923,141839.0
2017-06-29 09:45:00,81.98,82.34,81.98,82.1,142416.0,71.2749,71.5879,71.2749,71.3792,142416.0
2017-06-29 09:50:00,82.1,82.22,82.01,82.15,80073.0,71.3792,71.4836,71.301,71.4227,80073.0
2017-06-29 09:55:00,82.15,82.35,82.11,82.31,99160.0,71.4227,71.5966,71.3879,71.5618,99160.0
2017-06-29 10:00:00,82.33,82.33,82.03,82.08,101123.0,71.5792,71.5792,71.3184,71.3618,101123.0
2017-06-29 10:05:00,82.06,82.41,82.02,82.29,53449.0,71.3445,71.6487,71.3097,71.5444,53449.0
2017-06-29 10:10:00,82.28,82.31,82.11,82.27,68372.0,71.5357,71.5618,71.3879,71.527,68372.0
2017-06-29 10:15:00,82.28,82.28,82.09,82.2,66371.0,71.5357,71.5357,71.3705,71.4662,66371.0
2017-06-29 10:20:00,82.2,82.36,82.2,82.23,39004.0,71.4662,71.6053,71.4662,71.4923,39004.0
2017-06-29 10:25:00,82.23,82.26,82.08,82.13,81460.0,71.4923,71.5183,71.3618,71.4053,81460.0
2017-06-29 10:30:00,82.12,82.12,81.89,82.05,128564.0,71.3966,71.3966,71.1967,71.3358,128564.0
2017-06-29 10:35:00,82.04,82.15,82.03,82.09,64874.0,71.3271,71.4227,71.3184,71.3705,64874.0
2017-06-29 10:40:00,82.08,82.15,81.96,82.14,60377.0,71.3618,71.4227,71.2575,71.414,60377.0
2017-06-29 10:45:00,82.16,82.28,82.03,82.27,84873.0,71.4314,71.5357,71.3184,71.527,84873.0
2017-06-29 10:50:00,82.28,82.28,81.98,81.99,60561.0,71.5357,71.5357,71.2749,71.2836,60561.0
2017-06-29 10:55:00,81.98,82.03,81.81,81.98,61368.0,71.2749,71.3184,71.1271,71.2749,61368.0
2017-06-29 11:00:00,82.0,82.06,81.91,81.99,69066.0,71.2923,71.3445,71.214,71.2836,69066.0
2017-06-29 11:05:00,82.0,82.1,81.91,81.91,28146.0,71.2923,71.3792,71.214,71.214,28146.0
2017-06-29 11:10:00,81.9,82.08,81.88,82.04,57216.0,71.2053,71.3618,71.188,71.3271,57216.0
2017-06-29 11:15:00,82.04,82.08,81.72,81.74,59738.0,71.3271,71.3618,71.0489,71.0662,59738.0
2017-06-29 11:20:00,81.73,81.83,81.54,81.66,90117.0,71.0575,71.1445,70.8924,70.9967,90117.0
2017-06-29 11:25:00,81.65,81.75,81.35,81.4,107672.0,70.988,71.0749,70.7272,70.7706,107672.0
2017-06-29 11:30:00,81.43,81.49,80.95,81.26,160753.0,70.7967,70.8489,70.3794,70.6489,160753.0
2017-06-29 11:35:00,81.25,81.35,81.11,81.16,35336.0,70.6402,70.7272,70.5185,70.562,35336.0
2017-06-29 11:40:00,81.18,81.36,81.09,81.23,83914.0,70.5794,70.7359,70.5011,70.6228,83914.0
2017-06-29 11:45:00,81.23,81.32,81.05,81.1,67795.0,70.6228,70.7011,70.4663,70.5098,67795.0
2017-06-29 11:50:00,81.06,81.11,80.85,81.05,40646.0,70.475,70.5185,70.2925,70.4663,40646.0
2017-06-29 11:55:00,81.05,81.32,80.99,81.06,73977.0,70.4663,70.7011,70.4142,70.475,73977.0
2017-06-29 12:00:00,81.08,81.09,80.69,80.7,43510.0,70.4924,70.5011,70.1534,70.162,43510.0
2017-06-29 12:05:00,80.7,81.02,80.67,81.02,42583.0,70.162,70.4403,70.136,70.4403,42583.0
2017-06-29 12:10:00,81.04,81.26,81.01,81.2,48526.0,70.4576,70.6489,70.4316,70.5968,48526.0
2017-06-29 12:15:00,81.19,81.23,81.11,81.11,30035.0,70.5881,70.6228,70.5185,70.5185,30035.0
2017-06-29 12:20:00,81.13,81.21,81.03,81.04,49370.0,70.5359,70.6054,70.449,70.4576,49370.0
2017-06-29 12:25:00,81.03,81.03,80.79,80.8,30910.0,70.449,70.449,70.2403,70.249,30910.0
2017-06-29 12:30:00,80.79,80.88,80.53,80.57,40567.0,70.2403,70.3185,70.0142,70.049,40567.0
2017-06-29 12:35:00,80.57,80.7,80.57,80.59,34059.0,70.049,70.162,70.049,70.0664,34059.0
2017-06-29 12:40:00,80.59,80.65,80.5,80.55,37329.0,70.0664,70.1186,69.9882,70.0316,37329.0
2017-06-29 12:45:00,80.55,80.61,80.47,80.6,46389.0,70.0316,70.0838,69.9621,70.0751,46389.0
2017-06-29 12:50:00,80.59,80.8,80.58,80.78,53619.0,70.0664,70.249,70.0577,70.2316,53619.0
2017-06-29 12:55:00,80.79,80.92,80.78,80.84,41813.0,70.2403,70.3533,70.2316,70.2838,41813.0
2017-06-29 13:00:00,80.85,81.02,80.79,80.99,40972.0,70.2925,70.4403,70.2403,70.4142,40972.0
2017-06-29 13:05:00,80.99,81.13,80.93,81.06,55054.0,70.4142,70.5359,70.362,70.475,55054.0
2017-06-29 13:10:00,81.04,81.06,80.84,80.94,30456.0,70.4576,70.475,70.2838,70.3707,30456.0
2017-06-29 13:15:00,80.93,80.98,80.9,80.91,23368.0,70.362,70.4055,70.3359,70.3446,23368.0
2017-06-29 13:20:00,80.88,80.92,80.81,80.87,15685.0,70.3185,70.3533,70.2577,70.3098,15685.0
2017-06-29 13:25:00,80.86,80.87,80.72,80.8,33357.0,70.3012,70.3098,70.1794,70.249,33357.0
2017-06-29 13:30:00,80.81,81.12,80.8,81.12,56265.0,70.2577,70.5272,70.249,70.5272,56265.0
2017-06-29 13:35:00,81.09,81.09,80.93,81.01,22083.0,70.5011,70.5011,70.362,70.4316,22083.0
2017-06-29 13:40:00,81.0,81.13,81.0,81.08,33760.0,70.4229,70.5359,70.4229,70.4924,33760.0
2017-06-29 13:45:00,81.06,81.38,81.03,81.29,35091.0,70.475,70.7532,70.449,70.675,35091.0
2017-06-29 13:50:00,81.27,81.4,81.27,81.31,29756.0,70.6576,70.7706,70.6576,70.6924,29756.0
2017-06-29 13:55:00,81.3,81.37,81.24,81.36,23272.0,70.6837,70.7446,70.6315,70.7359,23272.0
2017-06-29 14:00:00,81.37,81.39,81.25,81.32,31446.0,70.7446,70.7619,70.6402,70.7011,31446.0
2017-06-29 14:05:00,81.3,81.49,81.3,81.4,27837.0,70.6837,70.8489,70.6837,70.7706,27837.0
2017-06-29 14:10:00,81.38,81.53,81.35,81.5,43767.0,70.7532,70.8837,70.7272,70.8576,43767.0
2017-06-29 14:15:00,81.51,81.53,81.26,81.32,39892.0,70.8663,70.8837,70.6489,70.7011,39892.0
2017-06-29 14:20:00,81.32,81.35,81.28,81.3,24536.0,70.7011,70.7272,70.6663,70.6837,24536.0
2017-06-29 14:25:00,81.31,81.74,81.3,81.61,71438.0,70.6924,71.0662,70.6837,70.9532,71438.0
2017-06-29 14:30:00,81.61,81.65,81.35,81.48,101794.0,70.9532,70.988,70.7272,70.8402,101794.0
2017-06-29 14:35:00,81.47,81.57,81.4,81.51,49039.0,70.8315,70.9184,70.7706,70.8663,49039.0
2017-06-29 14:40:00,81.48,81.6,81.45,81.53,19928.0,70.8402,70.9445,70.8141,70.8837,19928.0
2017-06-29 14:45:00,81.53,81.74,81.53,81.72,42525.0,70.8837,71.0662,70.8837,71.0489,42525.0
2017-06-29 14:50:00,81.71,81.71,81.55,81.64,50487.0,71.0402,71.0402,70.901,70.9793,50487.0
2017-06-29 14:55:00,81.64,81.65,81.49,81.5,27962.0,70.9793,70.988,70.8489,70.8576,27962.0
2017-06-29 15:00:00,81.5,81.67,81.49,81.57,68874.0,70.8576,71.0054,70.8489,70.9184,68874.0
2017-06-29 15:05:00,81.57,81.72,81.55,81.68,65894.0,70.9184,71.0489,70.901,71.0141,65894.0
2017-06-29 15:10:00,81.68,81.78,81.59,81.77,62414.0,71.0141,71.101,70.9358,71.0923,62414.0
2017-06-29 15:15:00,81.78,81.89,81.74,81.84,61736.0,71.101,71.1967,71.0662,71.1532,61736.0
2017-06-29 15:20:00,81.84,81.87,81.79,81.82,37111.0,71.1532,71.1793,71.1097,71.1358,37111.0
2017-06-29 15:25:00,81.82,81.82,81.58,81.7,55816.0,71.1358,71.1358,70.9271,71.0315,55816.0
2017-06-29 15:30:00,81.7,81.78,81.67,81.67,55209.0,71.0315,71.101,71.0054,71.0054,55209.0
2017-06-29 15:35:00,81.68,81.7,81.55,81.6,77333.0,71.0141,71.0315,70.901,70.9445,77333.0
2017-06-29 15:40:00,81.6,81.6,81.46,81.48,83211.0,70.9445,70.9445,70.8228,70.8402,83211.0
2017-06-29 15:45:00,81.48,81.59,81.35,81.45,131917.0,70.8402,70.9358,70.7272,70.8141,131917.0
2017-06-29 15:50:00,81.45,81.55,81.42,81.52,157297.0,70.8141,70.901,70.788,70.875,157297.0
2017-06-29 15:55:00,81.52,81.58,81.45,81.47,231458.0,70.875,70.9271,70.8141,70.8315,231458.0
2017-06-30 09:30:00,81.95,82.02,81.69,81.92,36279.0,71.2488,71.3097,71.0228,71.2227,36279.0
2017-06-30 09:35:00,81.86,81.88,81.64,81.73,68128.0,71.1706,71.188,70.9793,71.0575,68128.0
2017-06-30 09:40:00,81.74,81.89,81.62,81.81,26853.0,71.0662,71.1967,70.9619,71.1271,26853.0
2017-06-30 09:45:00,81.81,81.93,81.74,81.85,13423.0,71.1271,71.2314,71.0662,71.1619,13423.0
2017-06-30 09:50:00,81.82,81.92,81.78,81.92,15965.0,71.1358,71.2227,71.101,71.2227,15965.0
2017-06-30 09:55:00,81.92,81.98,81.83,81.91,18609.0,71.2227,71.2749,71.1445,71.214,18609.0
2017-06-30 10:00:00,81.93,81.95,81.61,81.72,36791.0,71.2314,71.2488,70.9532,71.0489,36791.0
2017-06-30 10:05:00,81.7,81.87,81.68,81.76,23897.0,71.0315,71.1793,71.0141,71.0836,23897.0
2017-06-30 10:10:00,81.77,81.78,81.64,81.67,31450.0,71.0923,71.101,70.9793,71.0054,31450.0
2017-06-30 10:15:00,81.67,81.8,81.64,81.68,27704.0,71.0054,71.1184,70.9793,71.0141,27704.0
2017-06-30 10:20:00,81.68,81.74,81.62,81.7,21371.0,71.0141,71.0662,70.9619,71.0315,21371.0
2017-06-30 10:25:00,81.7,81.72,81.59,81.64,20169.0,71.0315,71.0489,70.9358,70.9793,20169.0
2017-06-30 10:30:00,81.65,81.71,81.63,81.71,12389.0,70.988,71.0402,70.9706,71.0402,12389.0
2017-06-30 10:35:00,81.73,81.84,81.73,81.83,14843.0,71.0575,71.1532,71.0575,71.1445,14843.0
2017-06-30 10:40:00,81.83,81.89,81.81,81.86,15463.0,71.1445,71.1967,71.1271,71.1706,15463.0
2017-06-30 10:45:00,81.87,81.87,81.71,81.73,15120.0,71.1793,71.1793,71.0402,71.0575,15120.0
2017-06-30 10:50:00,81.75,81.92,81.67,81.77,41153.0,71.0749,71.2227,71.0054,71.0923,41153.0
2017-06-30 10:55:00,81.78,81.79,81.71,81.71,7209.0,71.101,71.1097,71.0402,71.0402,7209.0
2017-06-30 11:00:00,81.7,81.99,81.7,81.91,49382.0,71.0315,71.2836,71.0315,71.214,49382.0
2017-06-30 11:05:00,81.92,81.93,81.87,81.9,13608.0,71.2227,71.2314,71.1793,71.2053,13608.0
2017-06-30 11:10:00,81.9,81.97,81.89,81.94,16388.0,71.2053,71.2662,71.1967,71.2401,16388.0
2017-06-30 11:15:00,81.94,81.94,81.81,81.83,9564.0,71.2401,71.2401,71.1271,71.1445,9564.0
2017-06-30 11:20:00,81.83,81.89,81.81,81.82,10305.0,71.1445,71.1967,71.1271,71.1358,10305.0
2017-06-30 11:25:00,81.81,81.87,81.79,81.83,16866.0,71.1271,71.1793,71.1097,71.1445,16866.0
2017-06-30 11:30:00,81.82,81.96,81.8,81.92,22787.0,71.1358,71.2575,71.1184,71.2227,22787.0
2017-06-30 11:35:00,81.94,82.0,81.88,82.0,27763.0,71.2401,71.2923,71.188,71.2923,27763.0
2017-06-30 11:40:00,82.0,82.06,81.95,82.01,15307.0,71.2923,71.3445,71.2488,71.301,15307.0
2017-06-30 11:45:00,82.02,82.31,82.01,82.11,49545.0,71.3097,71.5618,71.301,71.3879,49545.0
2017-06-30 11:50:00,82.09,82.2,82.09,82.2,10250.0,71.3705,71.4662,71.3705,71.4662,10250.0
2017-06-30 11:55:00,82.21,82.28,82.15,82.25,14940.0,71.4749,71.5357,71.4227,71.5096,14940.0
2017-06-30 12:00:00,82.25,82.26,82.09,82.1,7657.0,71.5096,71.5183,71.3705,71.3792,7657.0
2017-06-30 12:05:00,82.1,82.19,82.09,82.19,10730.0,71.3792,71.4575,71.3705,71.4575,10730.0
2017-06-30 12:10:00,82.18,82.18,81.99,82.04,16221.0,71.4488,71.4488,71.2836,71.3271,16221.0
2017-06-30 12:15:00,82.02,82.03,81.88,81.96,14591.0,71.3097,71.3184,71.188,71.2575,14591.0
2017-06-30 12:20:00,81.95,81.99,81.92,81.98,9535.0,71.2488,71.2836,71.2227,71.2749,9535.0
2017-06-30 12:25:00,81.98,82.02,81.92,82.01,12941.0,71.2749,71.3097,71.2227,71.301,12941.0
2017-06-30 12:30:00,82.0,82.08,82.0,82.07,10637.0,71.2923,71.3618,71.2923,71.3531,10637.0
2017-06-30 12:35:00,82.07,82.14,82.07,82.12,5600.0,71.3531,71.414,71.3531,71.3966,5600.0
2017-06-30 12:40:00,82.13,82.17,82.11,82.16,8402.0,71.4053,71.4401,71.3879,71.4314,8402.0
2017-06-30 12:45:00,82.16,82.16,82.04,82.05,5355.0,71.4314,71.4314,71.3271,71.3358,5355.0
2017-06-30 12:50:00,82.05,82.08,81.97,81.98,7546.0,71.3358,71.3618,71.2662,71.2749,7546.0
2017-06-30 12:55:00,81.98,81.98,81.92,81.96,3900.0,71.2749,71.2749,71.2227,71.2575,3900.0
2017-06-30 13:00:00,81.97,82.06,81.96,82.0,9656.0,71.2662,71.3445,71.2575,71.2923,9656.0
2017-06-30 13:05:00,82.02,82.07,82.02,82.07,8042.0,71.3097,71.3531,71.3097,71.3531,8042.0
2017-06-30 13:10:00,82.06,82.19,82.04,82.16,16965.0,71.3445,71.4575,71.3271,71.4314,16965.0
2017-06-30 13:15:00,82.16,82.22,82.06,82.15,42290.0,71.4314,71.4836,71.3445,71.4227,42290.0
2017-06-30 13:20:00,82.15,82.26,82.13,82.23,16736.0,71.4227,71.5183,71.4053,71.4923,16736.0
2017-06-30 13:25:00,82.21,82.29,82.17,82.26,15659.0,71.4749,71.5444,71.4401,71.5183,15659.0
2017-06-30 13:30:00,82.25,82.25,82.07,82.11,15126.0,71.5096,71.5096,71.3531,71.3879,15126.0
2017-06-30 13:35:00,82.09,82.23,82.09,82.18,27909.0,71.3705,71.4923,71.3705,71.4488,27909.0
2017-06-30 13:40:00,82.17,82.22,82.16,82.17,12567.0,71.4401,71.4836,71.4314,71.4401,12567.0
2017-06-30 13:45:00,82.17,82.22,82.13,82.21,11113.0,71.4401,71.4836,71.4053,71.4749,11113.0
2017-06-30 13:50:00,82.21,82.28,82.17,82.22,41166.0,71.4749,71.5357,71.4401,71.4836,41166.0
2017-06-30 13:55:00,82.2,82.24,82.14,82.14,12104.0,71.4662,71.5009,71.414,71.414,12104.0
2017-06-30 14:00:00,82.13,82.13,81.99,82.03,12837.0,71.4053,71.4053,71.2836,71.3184,12837.0
2017-06-30 14:05:00,82.03,82.14,82.01,82.14,11735.0,71.3184,71.414,71.301,71.414,11735.0
2017-06-30 14:10:00,82.14,82.18,82.07,82.18,22840.0,71.414,71.4488,71.3531,71.4488,22840.0
2017-06-30 14:15:00,82.18,82.26,82.1,82.13,44794.0,71.4488,71.5183,71.3792,71.4053,44794.0
2017-06-30 14:20:00,82.12,82.19,82.09,82.11,21176.0,71.3966,71.4575,71.3705,71.3879,21176.0
2017-06-30 14:25:00,82.14,82.34,82.14,82.29,69748.0,71.414,71.5879,71.414,71.5444,69748.0
2017-06-30 14:30:00,82.28,82.35,82.23,82.25,21957.0,71.5357,71.5966,71.4923,71.5096,21957.0
2017-06-30 14:35:00,82.25,82.31,82.25,82.28,16017.0,71.5096,71.5618,71.5096,71.5357,16017.0
2017-06-30 14:40:00,82.28,82.28,82.19,82.26,16409.0,71.5357,71.5357,71.4575,71.5183,16409.0
2017-06-30 14:45:00,82.28,82.49,82.26,82.43,33643.0,71.5357,71.7183,71.5183,71.6661,33643.0
2017-06-30 14:50:00,82.42,82.57,82.36,82.46,32938.0,71.6574,71.7879,71.6053,71.6922,32938.0
2017-06-30 14:55:00,82.49,82.55,82.47,82.55,17674.0,71.7183,71.7705,71.7009,71.7705,17674.0
2017-06-30 15:00:00,82.56,82.67,82.53,82.64,29032.0,71.7792,71.8748,71.7531,71.8487,29032.0
2017-06-30 15:05:00,82.64,82.91,82.6,82.83,74500.0,71.8487,72.0835,71.8139,72.0139,74500.0
2017-06-30 15:10:00,82.81,82.83,82.78,82.81,49532.0,71.9965,72.0139,71.9704,71.9965,49532.0
2017-06-30 15:15:00,82.8,82.88,82.76,82.83,68374.0,71.9878,72.0574,71.953,72.0139,68374.0
2017-06-30 15:20:00,82.83,82.9,82.82,82.89,43230.0,72.0139,72.0748,72.0052,72.0661,43230.0
2017-06-30 15:25:00,82.9,83.0,82.87,82.94,36373.0,72.0748,72.1617,72.0487,72.1095,36373.0
2017-06-30 15:30:00,82.93,82.94,82.88,82.92,53687.0,72.1008,72.1095,72.0574,72.0922,53687.0
2017-06-30 15:35:00,82.92,82.96,82.83,82.83,50682.0,72.0922,72.1269,72.0139,72.0139,50682.0
2017-06-30 15:40:00,82.83,82.99,82.83,82.97,52559.0,72.0139,72.153,72.0139,72.1356,52559.0
2017-06-30 15:45:00,82.97,83.18,82.97,83.09,98053.0,72.1356,72.3182,72.1356,72.24,98053.0
2017-06-30 15:50:00,83.09,83.1,82.94,82.95,130815.0,72.24,72.2486,72.1095,72.1182,130815.0
2017-06-30 15:55:00,82.95,82.95,82.63,82.63,207708.0,72.1182,72.1182,71.84,71.84,207708.0
2017-07-03 09:30:00,83.42,83.53,83.32,83.45,41301.0,72.5269,72.6225,72.4399,72.5529,41301.0
2017-07-03 09:35:00,83.48,83.84,83.36,83.84,23769.0,72.579,72.892,72.4747,72.892,23769.0
2017-07-03 09:40:00,83.84,84.06,83.49,83.49,47893.0,72.892,73.0833,72.5877,72.5877,47893.0
2017-07-03 09:45:00,83.46,83.48,83.3,83.33,23782.0,72.5616,72.579,72.4225,72.4486,23782.0
2017-07-03 09:50:00,83.31,83.49,83.22,83.49,34160.0,72.4312,72.5877,72.353,72.5877,34160.0
2017-07-03 09:55:00,83.52,83.64,83.4,83.55,11392.0,72.6138,72.7181,72.5095,72.6399,11392.0
2017-07-03 10:00:00,83.56,83.68,83.45,83.65,24377.0,72.6486,72.7529,72.5529,72.7268,24377.0
2017-07-03 10:05:00,83.63,83.65,83.46,83.49,36060.0,72.7094,72.7268,72.5616,72.5877,36060.0
2017-07-03 10:10:00,83.49,83.64,83.48,83.64,29269.0,72.5877,72.7181,72.579,72.7181,29269.0
2017-07-03 10:15:00,83.64,83.98,83.61,83.98,17689.0,72.7181,73.0137,72.6921,73.0137,17689.0
2017-07-03 10:20:00,83.99,84.02,83.74,83.76,18749.0,73.0224,73.0485,72.8051,72.8225,18749.0
2017-07-03 10:25:00,83.76,83.76,83.43,83.46,33695.0,72.8225,72.8225,72.5356,72.5616,33695.0
2017-07-03 10:30:00,83.46,83.68,83.42,83.68,23957.0,72.5616,72.7529,72.5269,72.7529,23957.0
2017-07-03 10:35:00,83.69,83.9,83.64,83.86,50734.0,72.7616,72.9442,72.7181,72.9094,50734.0
2017-07-03 10:40:00,83.87,83.97,83.85,83.93,14308.0,72.9181,73.005,72.9007,72.9703,14308.0
2017-07-03 10:45:00,83.93,84.1,83.92,84.09,19885.0,72.9703,73.1181,72.9616,73.1094,19885.0
2017-07-03 10:50:00,84.09,84.19,84.06,84.19,19058.0,73.1094,73.1963,73.0833,73.1963,19058.0
2017-07-03 10:55:00,84.2,84.31,84.12,84.27,28184.0,73.205,73.3006,73.1355,73.2659,28184.0
2017-07-03 11:00:00,84.29,84.35,84.16,84.31,57091.0,73.2833,73.3354,73.1702,73.3006,57091.0
2017-07-03 11:05:00,84.33,84.47,84.25,84.3,32718.0,73.318,73.4398,73.2485,73.2919,32718.0
2017-07-03 11:10:00,84.3,84.35,84.25,84.3,37293.0,73.2919,73.3354,73.2485,73.2919,37293.0
2017-07-03 11:15:00,84.31,84.48,84.3,84.44,15710.0,73.3006,73.4484,73.2919,73.4137,15710.0
2017-07-03 11:20:00,84.44,84.45,84.32,84.32,26301.0,73.4137,73.4224,73.3093,73.3093,26301.0
2017-07-03 11:25:00,84.33,84.39,84.29,84.36,13515.0,73.318,73.3702,73.2833,73.3441,13515.0
2017-07-03 11:30:00,84.35,84.36,84.25,84.3,8086.0,73.3354,73.3441,73.2485,73.2919,8086.0
2017-07-03 11:35:00,84.29,84.29,84.19,84.2,10492.0,73.2833,73.2833,73.1963,73.205,10492.0
2017-07-03 11:40:00,84.22,84.26,84.19,84.23,12200.0,73.2224,73.2572,73.1963,73.2311,12200.0
2017-07-03 11:45:00,84.23,84.33,84.21,84.24,14428.0,73.2311,73.318,73.2137,73.2398,14428.0
2017-07-03 11:50:00,84.26,84.3,84.13,84.14,25909.0,73.2572,73.2919,73.1441,73.1528,25909.0
2017-07-03 11:55:00,84.14,84.2,83.91,83.91,47197.0,73.1528,73.205,72.9529,72.9529,47197.0
2017-07-03 12:00:00,83.92,84.03,83.9,83.95,17085.0,72.9616,73.0572,72.9442,72.9877,17085.0
2017-07-03 12:05:00,83.94,83.95,83.64,83.67,53631.0,72.979,72.9877,72.7181,72.7442,53631.0
2017-07-03 12:10:00,83.66,83.82,83.63,83.67,28347.0,72.7355,72.8746,72.7094,72.7442,28347.0
2017-07-03 12:15:00,83.67,83.68,83.5,83.56,15138.0,72.7442,72.7529,72.5964,72.6486,15138.0
2017-07-03 12:20:00,83.56,83.87,83.56,83.59,37917.0,72.6486,72.9181,72.6486,72.6747,37917.0
2017-07-03 12:25:00,83.58,83.9,83.58,83.66,51280.0,72.666,72.9442,72.666,72.7355,51280.0
2017-07-03 12:30:00,83.66,83.7,83.59,83.62,27869.0,72.7355,72.7703,72.6747,72.7007,27869.0
2017-07-03 12:35:00,83.61,83.65,83.57,83.64,28120.0,72.6921,72.7268,72.6573,72.7181,28120.0
2017-07-03 12:40:00,83.64,83.72,83.62,83.68,20083.0,72.7181,72.7877,72.7007,72.7529,20083.0
2017-07-03 12:45:00,83.68,83.68,83.58,83.63,27335.0,72.7529,72.7529,72.666,72.7094,27335.0
2017-07-03 12:50:00,83.63,83.8,83.62,83.73,25828.0,72.7094,72.8572,72.7007,72.7964,25828.0
2017-07-03 12:55:00,83.73,83.73,83.51,83.52,56669.0,72.7964,72.7964,72.6051,72.6138,56669.0
2017-07-05 09:30:00,83.32,83.81,83.28,83.37,94705.0,72.4399,72.8659,72.4051,72.4834,94705.0
2017-07-05 09:35:00,83.34,83.37,82.16,82.33,82332.0,72.4573,72.4834,71.4314,71.5792,82332.0
2017-07-05 09:40:00,82.3,82.9,82.25,82.9,82111.0,71.5531,72.0748,71.5096,72.0748,82111.0
2017-07-05 09:45:00,82.85,82.9,82.38,82.68,64650.0,72.0313,72.0748,71.6227,71.8835,64650.0
2017-07-05 09:50:00,82.65,82.68,82.39,82.53,52226.0,71.8574,71.8835,71.6314,71.7531,52226.0
2017-07-05 09:55:00,82.48,82.74,82.26,82.7,45132.0,71.7096,71.9357,71.5183,71.9009,45132.0
2017-07-05 10:00:00,82.64,82.64,82.16,82.36,48595.0,71.8487,71.8487,71.4314,71.6053,48595.0
2017-07-05 10:05:00,82.33,82.33,82.12,82.23,64826.0,71.5792,71.5792,71.3966,71.4923,64826.0
2017-07-05 10:10:00,82.23,82.23,82.06,82.07,45707.0,71.4923,71.4923,71.3445,71.3531,45707.0
2017-07-05 10:15:00,82.07,82.4,82.05,82.4,54788.0,71.3531,71.6401,71.3358,71.6401,54788.0
2017-07-05 10:20:00,82.4,82.53,82.38,82.38,15931.0,71.6401,71.7531,71.6227,71.6227,15931.0
2017-07-05 10:25:00,82.42,82.6,82.4,82.54,19634.0,71.6574,71.8139,71.6401,71.7618,19634.0
2017-07-05 10:30:00,82.57,82.58,82.39,82.5,16825.0,71.7879,71.7966,71.6314,71.727,16825.0
2017-07-05 10:35:00,82.53,82.56,82.38,82.47,19421.0,71.7531,71.7792,71.6227,71.7009,19421.0
2017-07-05 10:40:00,82.47,82.71,82.46,82.71,24084.0,71.7009,71.9096,71.6922,71.9096,24084.0
2017-07-05 10:45:00,82.66,82.66,82.48,82.51,18489.0,71.8661,71.8661,71.7096,71.7357,18489.0
2017-07-05 10:50:00,82.52,82.79,82.52,82.76,17650.0,71.7444,71.9791,71.7444,71.953,17650.0
2017-07-05 10:55:00,82.78,82.93,82.74,82.91,15302.0,71.9704,72.1008,71.9357,72.0835,15302.0
2017-07-05 11:00:00,82.93,83.06,82.85,82.85,23109.0,72.1008,72.2139,72.0313,72.0313,23109.0
2017-07-05 11:05:00,82.83,82.94,82.79,82.79,15631.0,72.0139,72.1095,71.9791,71.9791,15631.0
2017-07-05 11:10:00,82.79,82.87,82.77,82.83,49364.0,71.9791,72.0487,71.9617,72.0139,49364.0
2017-07-05 11:15:00,82.85,82.85,82.77,82.82,41346.0,72.0313,72.0313,71.9617,72.0052,41346.0
2017-07-05 11:20:00,82.8,82.8,82.63,82.72,29111.0,71.9878,71.9878,71.84,71.9183,29111.0
2017-07-05 11:25:00,82.73,82.74,82.55,82.59,16619.0,71.927,71.9357,71.7705,71.8052,16619.0
2017-07-05 11:30:00,82.57,82.58,82.42,82.47,27736.0,71.7879,71.7966,71.6574,71.7009,27736.0
2017-07-05 11:35:00,82.46,82.65,82.45,82.63,14845.0,71.6922,71.8574,71.6835,71.84,14845.0
2017-07-05 11:40:00,82.64,82.69,82.57,82.67,21418.0,71.8487,71.8922,71.7879,71.8748,21418.0
2017-07-05 11:45:00,82.68,82.71,82.56,82.6,17919.0,71.8835,71.9096,71.7792,71.8139,17919.0
2017-07-05 11:50:00,82.61,82.75,82.57,82.72,18108.0,71.8226,71.9444,71.7879,71.9183,18108.0
2017-07-05 11:55:00,82.72,82.78,82.69,82.7,16365.0,71.9183,71.9704,71.8922,71.9009,16365.0
2017-07-05 12:00:00,82.7,82.71,82.53,82.61,29952.0,71.9009,71.9096,71.7531,71.8226,29952.0
2017-07-05 12:05:00,82.61,82.67,82.57,82.65,25781.0,71.8226,71.8748,71.7879,71.8574,25781.0
2017-07-05 12:10:00,82.64,82.7,82.6,82.63,18101.0,71.8487,71.9009,71.8139,71.84,18101.0
2017-07-05 12:15:00,82.63,82.75,82.58,82.72,29923.0,71.84,71.9444,71.7966,71.9183,29923.0
2017-07-05 12:20:00,82.72,82.77,82.68,82.71,16024.0,71.9183,71.9617,71.8835,71.9096,16024.0
2017-07-05 12:25:00,82.71,82.73,82.66,82.71,9767.0,71.9096,71.927,71.8661,71.9096,9767.0
2017-07-05 12:30:00,82.71,82.8,82.7,82.8,11636.0,71.9096,71.9878,71.9009,71.9878,11636.0
2017-07-05 12:35:00,82.79,82.87,82.76,82.84,16602.0,71.9791,72.0487,71.953,72.0226,16602.0
2017-07-05 12:40:00,82.85,82.92,82.83,82.86,10524.0,72.0313,72.0922,72.0139,72.04,10524.0
2017-07-05 12:45:00,82.84,82.9,82.81,82.87,16608.0,72.0226,72.0748,71.9965,72.0487,16608.0
2017-07-05 12:50:00,82.86,82.93,82.85,82.87,7104.0,72.04,72.1008,72.0313,72.0487,7104.0
2017-07-05 12:55:00,82.83,82.91,82.8,82.9,11732.0,72.0139,72.0835,71.9878,72.0748,11732.0
2017-07-05 13:00:00,82.9,82.95,82.88,82.89,16304.0,72.0748,72.1182,72.0574,72.0661,16304.0
2017-07-05 13:05:00,82.88,82.95,82.86,82.91,11359.0,72.0574,72.1182,72.04,72.0835,11359.0
2017-07-05 13:10:00,82.91,82.94,82.89,82.91,31833.0,72.0835,72.1095,72.0661,72.0835,31833.0
2017-07-05 13:15:00,82.9,82.96,82.9,82.94,21273.0,72.0748,72.1269,72.0748,72.1095,21273.0
2017-07-05 13:20:00,82.94,83.01,82.94,82.98,25239.0,72.1095,72.1704,72.1095,72.1443,25239.0
2017-07-05 13:25:00,82.98,83.04,82.96,83.0,14493.0,72.1443,72.1965,72.1269,72.1617,14493.0
2017-07-05 13:30:00,82.98,83.06,82.98,83.05,14341.0,72.1443,72.2139,72.1443,72.2052,14341.0
2017-07-05 13:35:00,83.05,83.05,82.98,82.99,16657.0,72.2052,72.2052,72.1443,72.153,16657.0
2017-07-05 13:40:00,83.0,83.01,82.96,83.0,24955.0,72.1617,72.1704,72.1269,72.1617,24955.0
2017-07-05 13:45:00,83.0,83.03,82.99,83.02,18910.0,72.1617,72.1878,72.153,72.1791,18910.0
2017-07-05 13:50:00,83.01,83.02,82.97,82.99,26927.0,72.1704,72.1791,72.1356,72.153,26927.0
2017-07-05 13:55:00,82.99,83.04,82.99,83.0,12703.0,72.153,72.1965,72.153,72.1617,12703.0
2017-07-05 14:00:00,83.01,83.07,82.97,83.01,14342.0,72.1704,72.2226,72.1356,72.1704,14342.0
2017-07-05 14:05:00,83.01,83.08,82.98,83.01,18357.0,72.1704,72.2313,72.1443,72.1704,18357.0
2017-07-05 14:10:00,83.01,83.14,83.0,83.07,17251.0,72.1704,72.2834,72.1617,72.2226,17251.0
2017-07-05 14:15:00,83.08,83.13,83.01,83.01,14936.0,72.2313,72.2747,72.1704,72.1704,14936.0
2017-07-05 14:20:00,83.01,83.11,83.0,83.09,11716.0,72.1704,72.2573,72.1617,72.24,11716.0
2017-07-05 14:25:00,83.1,83.1,82.99,83.02,21386.0,72.2486,72.2486,72.153,72.1791,21386.0
2017-07-05 14:30:00,83.01,83.1,83.0,83.01,13185.0,72.1704,72.2486,72.1617,72.1704,13185.0
2017-07-05 14:35:00,83.0,83.09,83.0,83.06,17889.0,72.1617,72.24,72.1617,72.2139,17889.0
2017-07-05 14:40:00,83.06,83.11,83.01,83.07,13779.0,72.2139,72.2573,72.1704,72.2226,13779.0
2017-07-05 14:45:00,83.07,83.11,83.01,83.03,23039.0,72.2226,72.2573,72.1704,72.1878,23039.0
2017-07-05 14:50:00,83.03,83.09,83.0,83.06,15973.0,72.1878,72.24,72.1617,72.2139,15973.0
2017-07-05 14:55:00,83.07,83.07,82.92,82.95,32213.0,72.2226,72.2226,72.0922,72.1182,32213.0
2017-07-05 15:00:00,82.95,83.02,82.94,82.95,59108.0,72.1182,72.1791,72.1095,72.1182,59108.0
2017-07-05 15:05:00,82.95,83.01,82.93,83.0,28677.0,72.1182,72.1704,72.1008,72.1617,28677.0
2017-07-05 15:10:00,83.01,83.01,82.87,82.88,56056.0,72.1704,72.1704,72.0487,72.0574,56056.0
2017-07-05 15:15:00,82.88,82.96,82.87,82.93,34210.0,72.0574,72.1269,72.0487,72.1008,34210.0
2017-07-05 15:20:00,82.92,82.93,82.87,82.88,30370.0,72.0922,72.1008,72.0487,72.0574,30370.0
2017-07-05 15:25:00,82.87,82.88,82.8,82.81,22606.0,72.0487,72.0574,71.9878,71.9965,22606.0
2017-07-05 15:30:00,82.8,82.87,82.79,82.87,47135.0,71.9878,72.0487,71.9791,72.0487,47135.0
2017-07-05 15:35:00,82.87,82.89,82.82,82.87,34819.0,72.0487,72.0661,72.0052,72.0487,34819.0
2017-07-05 15:40:00,82.87,82.89,82.82,82.84,44214.0,72.0487,72.0661,72.0052,72.0226,44214.0
2017-07-05 15:45:00,82.83,82.83,82.74,82.76,65368.0,72.0139,72.0139,71.9357,71.953,65368.0
2017-07-05 15:50:00,82.75,82.76,82.69,82.69,64344.0,71.9444,71.953,71.8922,71.8922,64344.0
2017-07-05 15:55:00,82.69,82.76,82.66,82.7,103684.0,71.8922,71.953,71.8661,71.9009,103684.0
2017-07-06 09:30:00,82.32,82.8,82.32,82.73,47494.0,71.5705,71.9878,71.5705,71.927,47494.0
2017-07-06 09:35:00,82.72,82.75,82.34,82.34,31001.0,71.9183,71.9444,71.5879,71.5879,31001.0
2017-07-06 09:40:00,82.35,82.45,82.18,82.18,30638.0,71.5966,71.6835,71.4488,71.4488,30638.0
2017-07-06 09:45:00,82.24,82.34,81.94,82.03,28761.0,71.5009,71.5879,71.2401,71.3184,28761.0
2017-07-06 09:50:00,82.05,82.26,82.02,82.12,20258.0,71.3358,71.5183,71.3097,71.3966,20258.0
2017-07-06 09:55:00,82.14,82.17,82.01,82.08,30348.0,71.414,71.4401,71.301,71.3618,30348.0
2017-07-06 10:00:00,82.06,82.19,82.03,82.19,19194.0,71.3445,71.4575,71.3184,71.4575,19194.0
2017-07-06 10:05:00,82.21,82.35,82.04,82.29,31139.0,71.4749,71.5966,71.3271,71.5444,31139.0
2017-07-06 10:10:00,82.31,82.51,82.29,82.46,51985.0,71.5618,71.7357,71.5444,71.6922,51985.0
2017-07-06 10:15:00,82.44,82.44,82.29,82.34,47164.0,71.6748,71.6748,71.5444,71.5879,47164.0
2017-07-06 10:20:00,82.36,82.59,82.34,82.39,47194.0,71.6053,71.8052,71.5879,71.6314,47194.0
2017-07-06 10:25:00,82.37,82.42,82.25,82.29,26098.0,71.614,71.6574,71.5096,71.5444,26098.0
2017-07-06 10:30:00,82.27,82.31,82.19,82.28,21869.0,71.527,71.5618,71.4575,71.5357,21869.0
2017-07-06 10:35:00,82.3,82.36,82.21,82.29,50117.0,71.5531,71.6053,71.4749,71.5444,50117.0
2017-07-06 10:40:00,82.27,82.32,82.21,82.25,77759.0,71.527,71.5705,71.4749,71.5096,77759.0
2017-07-06 10:45:00,82.25,82.35,82.22,82.35,32013.0,71.5096,71.5966,71.4836,71.5966,32013.0
2017-07-06 10:50:00,82.34,82.39,82.25,82.3,19734.0,71.5879,71.6314,71.5096,71.5531,19734.0
2017-07-06 10:55:00,82.3,82.38,82.25,82.3,15417.0,71.5531,71.6227,71.5096,71.5531,15417.0
2017-07-06 11:00:00,82.32,82.58,82.32,82.54,36645.0,71.5705,71.7966,71.5705,71.7618,36645.0
2017-07-06 11:05:00,82.51,82.62,82.48,82.51,34017.0,71.7357,71.8313,71.7096,71.7357,34017.0
2017-07-06 11:10:00,82.5,82.5,82.35,82.35,6485.0,71.727,71.727,71.5966,71.5966,6485.0
2017-07-06 11:15:00,82.36,82.43,82.34,82.41,10413.0,71.6053,71.6661,71.5879,71.6487,10413.0
2017-07-06 11:20:00,82.41,82.43,82.34,82.35,24517.0,71.6487,71.6661,71.5879,71.5966,24517.0
2017-07-06 11:25:00,82.32,82.4,82.29,82.39,8342.0,71.5705,71.6401,71.5444,71.6314,8342.0
2017-07-06 11:30:00,82.43,82.48,82.37,82.47,9271.0,71.6661,71.7096,71.614,71.7009,9271.0
2017-07-06 11:35:00,82.48,82.53,82.43,82.5,16286.0,71.7096,71.7531,71.6661,71.727,16286.0
2017-07-06 11:40:00,82.51,82.65,82.5,82.61,11676.0,71.7357,71.8574,71.727,71.8226,11676.0
2017-07-06 11:45:00,82.59,82.64,82.55,82.55,8451.0,71.8052,71.8487,71.7705,71.7705,8451.0
2017-07-06 11:50:00,82.53,82.65,82.52,82.65,19373.0,71.7531,71.8574,71.7444,71.8574,19373.0
2017-07-06 11:55:00,82.64,82.78,82.64,82.78,9769.0,71.8487,71.9704,71.8487,71.9704,9769.0
2017-07-06 12:00:00,82.77,82.87,82.72,82.83,24421.0,71.9617,72.0487,71.9183,72.0139,24421.0
2017-07-06 12:05:00,82.84,82.87,82.76,82.85,33031.0,72.0226,72.0487,71.953,72.0313,33031.0
2017-07-06 12:10:00,82.82,82.83,82.74,82.79,11458.0,72.0052,72.0139,71.9357,71.9791,11458.0
2017-07-06 12:15:00,82.77,82.78,82.66,82.66,9017.0,71.9617,71.9704,71.8661,71.8661,9017.0
2017-07-06 12:20:00,82.65,82.69,82.58,82.65,49984.0,71.8574,71.8922,71.7966,71.8574,49984.0
2017-07-06 12:25:00,82.65,82.74,82.63,82.65,22496.0,71.8574,71.9357,71.84,71.8574,22496.0
2017-07-06 12:30:00,82.66,82.76,82.66,82.73,15170.0,71.8661,71.953,71.8661,71.927,15170.0
2017-07-06 12:35:00,82.74,82.78,82.73,82.74,10167.0,71.9357,71.9704,71.927,71.9357,10167.0
2017-07-06 12:40:00,82.74,82.83,82.72,82.8,10754.0,71.9357,72.0139,71.9183,71.9878,10754.0
2017-07-06 12:45:00,82.77,82.82,82.71,82.82,4967.0,71.9617,72.0052,71.9096,72.0052,4967.0
2017-07-06 12:50:00,82.85,82.86,82.74,82.81,7230.0,72.0313,72.04,71.9357,71.9965,7230.0
2017-07-06 12:55:00,82.81,82.83,82.74,82.76,15834.0,71.9965,72.0139,71.9357,71.953,15834.0
2017-07-06 13:00:00,82.77,82.83,82.7,82.83,24815.0,71.9617,72.0139,71.9009,72.0139,24815.0
2017-07-06 13:05:00,82.83,82.87,82.78,82.79,10525.0,72.0139,72.0487,71.9704,71.9791,10525.0
2017-07-06 13:10:00,82.79,82.85,82.77,82.82,9020.0,71.9791,72.0313,71.9617,72.0052,9020.0
2017-07-06 13:15:00,82.83,82.93,82.82,82.92,10786.0,72.0139,72.1008,72.0052,72.0922,10786.0
2017-07-06 13:20:00,82.94,82.94,82.9,82.92,15747.0,72.1095,72.1095,72.0748,72.0922,15747.0
2017-07-06 13:25:00,82.92,82.92,82.86,82.91,6819.0,72.0922,72.0922,72.04,72.0835,6819.0
2017-07-06 13:30:00,82.9,82.94,82.86,82.86,47941.0,72.0748,72.1095,72.04,72.04,47941.0
2017-07-06 13:35:00,82.86,82.86,82.76,82.79,17466.0,72.04,72.04,71.953,71.9791,17466.0
2017-07-06 13:40:00,82.77,82.8,82.61,82.73,75828.0,71.9617,71.9878,71.8226,71.927,75828.0
2017-07-06 13:45:00,82.69,82.75,82.67,82.71,16689.0,71.8922,71.9444,71.8748,71.9096,16689.0
2017-07-06 13:50:00,82.7,82.74,82.69,82.7,21723.0,71.9009,71.9357,71.8922,71.9009,21723.0
2017-07-06 13:55:00,82.7,82.71,82.61,82.68,37146.0,71.9009,71.9096,71.8226,71.8835,37146.0
2017-07-06 14:00:00,82.67,82.72,82.58,82.67,48628.0,71.8748,71.9183,71.7966,71.8748,48628.0
2017-07-06 14:05:00,82.65,82.67,82.56,82.6,68717.0,71.8574,71.8748,71.7792,71.8139,68717.0
2017-07-06 14:10:00,82.58,82.6,82.48,82.51,23202.0,71.7966,71.8139,71.7096,71.7357,23202.0
2017-07-06 14:15:00,82.47,82.54,82.38,82.4,21547.0,71.7009,71.7618,71.6227,71.6401,21547.0
2017-07-06 14:20:00,82.38,82.49,82.38,82.41,45221.0,71.6227,71.7183,71.6227,71.6487,45221.0
2017-07-06 14:25:00,82.4,82.46,82.36,82.4,44722.0,71.6401,71.6922,71.6053,71.6401,44722.0
2017-07-06 14:30:00,82.4,82.42,82.35,82.39,54876.0,71.6401,71.6574,71.5966,71.6314,54876.0
2017-07-06 14:35:00,82.38,82.44,82.36,82.43,19723.0,71.6227,71.6748,71.6053,71.6661,19723.0
2017-07-06 14:40:00,82.42,82.42,82.2,82.29,38788.0,71.6574,71.6574,71.4662,71.5444,38788.0
2017-07-06 14:45:00,82.28,82.4,82.22,82.38,32486.0,71.5357,71.6401,71.4836,71.6227,32486.0
2017-07-06 14:50:00,82.38,82.51,82.37,82.48,18493.0,71.6227,71.7357,71.614,71.7096,18493.0
2017-07-06 14:55:00,82.49,82.57,82.49,82.54,9461.0,71.7183,71.7879,71.7183,71.7618,9461.0
2017-07-06 15:00:00,82.52,82.58,82.47,82.57,12045.0,71.7444,71.7966,71.7009,71.7879,12045.0
2017-07-06 15:05:00,82.56,82.7,82.56,82.68,69041.0,71.7792,71.9009,71.7792,71.8835,69041.0
2017-07-06 15:10:00,82.67,82.69,82.61,82.64,32910.0,71.8748,71.8922,71.8226,71.8487,32910.0
2017-07-06 15:15:00,82.63,82.64,82.49,82.49,41812.0,71.84,71.8487,71.7183,71.7183,41812.0
2017-07-06 15:20:00,82.48,82.5,82.35,82.37,127386.0,71.7096,71.727,71.5966,71.614,127386.0
2017-07-06 15:25:00,82.37,82.38,82.26,82.26,93993.0,71.614,71.6227,71.5183,71.5183,93993.0
2017-07-06 15:30:00,82.25,82.32,82.22,82.29,56251.0,71.5096,71.5705,71.4836,71.5444,56251.0
2017-07-06 15:35:00,82.29,82.29,82.14,82.24,48197.0,71.5444,71.5444,71.414,71.5009,48197.0
2017-07-06 15:40:00,82.23,82.24,82.12,82.15,87897.0,71.4923,71.5009,71.3966,71.4227,87897.0
2017-07-06 15:45:00,82.15,82.22,82.12,82.17,98074.0,71.4227,71.4836,71.3966,71.4401,98074.0
2017-07-06 15:50:00,82.16,82.19,82.07,82.09,125280.0,71.4314,71.4575,71.3531,71.3705,125280.0
2017-07-06 15:55:00,82.09,82.19,82.0,82.12,220813.0,71.3705,71.4575,71.2923,71.3966,220813.0
2017-07-07 09:30:00,82.66,82.68,82.44,82.58,25734.0,71.8661,71.8835,71.6748,71.7966,25734.0
2017-07-07 09:35:00,82.4,82.42,81.92,82.09,20762.0,71.6401,71.6574,71.2227,71.3705,20762.0
2017-07-07 09:40:00,82.1,82.38,82.07,82.27,14863.0,71.3792,71.6227,71.3531,71.527,14863.0
2017-07-07 09:45:00,82.24,82.38,82.13,82.38,10270.0,71.5009,71.6227,71.4053,71.6227,10270.0
2017-07-07 09:50:00,82.4,82.53,82.36,82.43,18528.0,71.6401,71.7531,71.6053,71.6661,18528.0
2017-07-07 09:55:00,82.37,82.55,82.33,82.4,11683.0,71.614,71.7705,71.5792,71.6401,11683.0
2017-07-07 10:00:00,82.39,82.55,82.35,82.38,27386.0,71.6314,71.7705,71.5966,71.6227,27386.0
2017-07-07 10:05:00,82.37,82.39,82.25,82.25,18822.0,71.614,71.6314,71.5096,71.5096,18822.0
2017-07-07 10:10:00,82.25,82.4,82.22,82.37,6550.0,71.5096,71.6401,71.4836,71.614,6550.0
2017-07-07 10:15:00,82.36,82.36,82.16,82.24,5768.0,71.6053,71.6053,71.4314,71.5009,5768.0
2017-07-07 10:20:00,82.28,82.28,82.12,82.14,6914.0,71.5357,71.5357,71.3966,71.414,6914.0
2017-07-07 10:25:00,82.15,82.25,82.06,82.21,13610.0,71.4227,71.5096,71.3445,71.4749,13610.0
2017-07-07 10:30:00,82.22,82.26,82.1,82.16,15736.0,71.4836,71.5183,71.3792,71.4314,15736.0
2017-07-07 10:35:00,82.15,82.25,82.09,82.09,11942.0,71.4227,71.5096,71.3705,71.3705,11942.0
2017-07-07 10:40:00,82.12,82.2,82.07,82.13,24153.0,71.3966,71.4662,71.3531,71.4053,24153.0
2017-07-07 10:45:00,82.13,82.24,82.08,82.2,9476.0,71.4053,71.5009,71.3618,71.4662,9476.0
2017-07-07 10:50:00,82.2,82.24,82.09,82.11,11010.0,71.4662,71.5009,71.3705,71.3879,11010.0
2017-07-07 10:55:00,82.11,82.14,82.0,82.14,8309.0,71.3879,71.414,71.2923,71.414,8309.0
2017-07-07 11:00:00,82.16,82.17,82.07,82.11,14151.0,71.4314,71.4401,71.3531,71.3879,14151.0
2017-07-07 11:05:00,82.09,82.17,82.04,82.05,16776.0,71.3705,71.4401,71.3271,71.3358,16776.0
2017-07-07 11:10:00,82.07,82.12,82.05,82.06,14736.0,71.3531,71.3966,71.3358,71.3445,14736.0
2017-07-07 11:15:00,82.09,82.17,82.06,82.15,17930.0,71.3705,71.4401,71.3445,71.4227,17930.0
2017-07-07 11:20:00,82.17,82.2,82.11,82.2,17234.0,71.4401,71.4662,71.3879,71.4662,17234.0
2017-07-07 11:25:00,82.18,82.25,82.12,82.24,14137.0,71.4488,71.5096,71.3966,71.5009,14137.0
2017-07-07 11:30:00,82.22,82.25,82.16,82.18,6912.0,71.4836,71.5096,71.4314,71.4488,6912.0
2017-07-07 11:35:00,82.21,82.35,82.2,82.3,17192.0,71.4749,71.5966,71.4662,71.5531,17192.0
2017-07-07 11:40:00,82.32,82.42,82.3,82.4,9500.0,71.5705,71.6574,71.5531,71.6401,9500.0
2017-07-07 11:45:00,82.41,82.41,82.33,82.35,11777.0,71.6487,71.6487,71.5792,71.5966,11777.0
2017-07-07 11:50:00,82.34,82.36,82.3,82.3,4059.0,71.5879,71.6053,71.5531,71.5531,4059.0
2017-07-07 11:55:00,82.31,82.35,82.25,82.28,6275.0,71.5618,71.5966,71.5096,71.5357,6275.0
2017-07-07 12:00:00,82.29,82.37,82.28,82.36,9056.0,71.5444,71.614,71.5357,71.6053,9056.0
2017-07-07 12:05:00,82.38,82.39,82.34,82.35,3550.0,71.6227,71.6314,71.5879,71.5966,3550.0
2017-07-07 12:10:00,82.35,82.53,82.35,82.53,11582.0,71.5966,71.7531,71.5966,71.7531,11582.0
2017-07-07 12:15:00,82.54,82.54,82.34,82.42,11128.0,71.7618,71.7618,71.5879,71.6574,11128.0
2017-07-07 12:20:00,82.37,82.4,82.32,82.39,7526.0,71.614,71.6401,71.5705,71.6314,7526.0
2017-07-07 12:25:00,82.39,82.47,82.38,82.47,5900.0,71.6314,71.7009,71.6227,71.7009,5900.0
2017-07-07 12:30:00,82.46,82.5,82.45,82.47,1870.0,71.6922,71.727,71.6835,71.7009,1870.0
2017-07-07 12:35:00,82.47,82.48,82.43,82.44,5828.0,71.7009,71.7096,71.6661,71.6748,5828.0
2017-07-07 12:40:00,82.45,82.49,82.43,82.48,5512.0,71.6835,71.7183,71.6661,71.7096,5512.0
2017-07-07 12:45:00,82.47,82.49,82.43,82.45,5644.0,71.7009,71.7183,71.6661,71.6835,5644.0
2017-07-07 12:50:00,82.46,82.5,82.46,82.47,3936.0,71.6922,71.727,71.6922,71.7009,3936.0
2017-07-07 12:55:00,82.48,82.61,82.47,82.52,15085.0,71.7096,71.8226,71.7009,71.7444,15085.0
2017-07-07 13:00:00,82.54,82.59,82.52,82.56,7861.0,71.7618,71.8052,71.7444,71.7792,7861.0
2017-07-07 13:05:00,82.55,82.59,82.53,82.57,5500.0,71.7705,71.8052,71.7531,71.7879,5500.0
2017-07-07 13:10:00,82.55,82.65,82.55,82.63,9832.0,71.7705,71.8574,71.7705,71.84,9832.0
2017-07-07 13:15:00,82.63,82.68,82.62,82.62,7806.0,71.84,71.8835,71.8313,71.8313,7806.0
2017-07-07 13:20:00,82.61,82.65,82.55,82.55,4616.0,71.8226,71.8574,71.7705,71.7705,4616.0
2017-07-07 13:25:00,82.56,82.61,82.55,82.6,6464.0,71.7792,71.8226,71.7705,71.8139,6464.0
2017-07-07 13:30:00,82.58,82.61,82.55,82.55,5674.0,71.7966,71.8226,71.7705,71.7705,5674.0
2017-07-07 13:35:00,82.57,82.59,82.52,82.58,4900.0,71.7879,71.8052,71.7444,71.7966,4900.0
2017-07-07 13:40:00,82.58,82.63,82.54,82.57,13900.0,71.7966,71.84,71.7618,71.7879,13900.0
2017-07-07 13:45:00,82.57,82.58,82.48,82.51,9385.0,71.7879,71.7966,71.7096,71.7357,9385.0
2017-07-07 13:50:00,82.48,82.54,82.4,82.45,10412.0,71.7096,71.7618,71.6401,71.6835,10412.0
2017-07-07 13:55:00,82.45,82.55,82.43,82.54,9306.0,71.6835,71.7705,71.6661,71.7618,9306.0
2017-07-07 14:00:00,82.52,82.56,82.49,82.52,16852.0,71.7444,71.7792,71.7183,71.7444,16852.0
2017-07-07 14:05:00,82.52,82.59,82.52,82.59,8517.0,71.7444,71.8052,71.7444,71.8052,8517.0
2017-07-07 14:10:00,82.59,82.67,82.56,82.62,17455.0,71.8052,71.8748,71.7792,71.8313,17455.0
2017-07-07 14:15:00,82.64,82.65,82.52,82.55,5955.0,71.8487,71.8574,71.7444,71.7705,5955.0
2017-07-07 14:20:00,82.55,82.62,82.54,82.59,4500.0,71.7705,71.8313,71.7618,71.8052,4500.0
2017-07-07 14:25:00,82.61,82.61,82.52,82.53,18473.0,71.8226,71.8226,71.7444,71.7531,18473.0
2017-07-07 14:30:00,82.55,82.62,82.53,82.57,37785.0,71.7705,71.8313,71.7531,71.7879,37785.0
2017-07-07 14:35:00,82.58,82.59,82.48,82.55,41381.0,71.7966,71.8052,71.7096,71.7705,41381.0
2017-07-07 14:40:00,82.55,82.58,82.52,82.55,33499.0,71.7705,71.7966,71.7444,71.7705,33499.0
2017-07-07 14:45:00,82.56,82.65,82.55,82.6,9337.0,71.7792,71.8574,71.7705,71.8139,9337.0
2017-07-07 14:50:00,82.6,82.66,82.6,82.61,12377.0,71.8139,71.8661,71.8139,71.8226,12377.0
2017-07-07 14:55:00,82.6,82.65,82.57,82.58,21962.0,71.8139,71.8574,71.7879,71.7966,21962.0
2017-07-07 15:00:00,82.57,82.57,82.5,82.5,56184.0,71.7879,71.7879,71.727,71.727,56184.0
2017-07-07 15:05:00,82.5,82.51,82.43,82.48,29024.0,71.727,71.7357,71.6661,71.7096,29024.0
2017-07-07 15:10:00,82.48,82.51,82.46,82.47,22666.0,71.7096,71.7357,71.6922,71.7009,22666.0
2017-07-07 15:15:00,82.47,82.51,82.45,82.48,21390.0,71.7009,71.7357,71.6835,71.7096,21390.0
2017-07-07 15:20:00,82.47,82.48,82.35,82.35,7902.0,71.7009,71.7096,71.5966,71.5966,7902.0
2017-07-07 15:25:00,82.35,82.42,82.34,82.42,31791.0,71.5966,71.6574,71.5879,71.6574,31791.0
2017-07-07 15:30:00,82.43,82.43,82.38,82.42,13064.0,71.6661,71.6661,71.6227,71.6574,13064.0
2017-07-07 15:35:00,82.42,82.52,82.41,82.5,15521.0,71.6574,71.7444,71.6487,71.727,15521.0
2017-07-07 15:40:00,82.5,82.53,82.45,82.5,17873.0,71.727,71.7531,71.6835,71.727,17873.0
2017-07-07 15:45:00,82.51,82.54,82.46,82.49,25723.0,71.7357,71.7618,71.6922,71.7183,25723.0
2017-07-07 15:50:00,82.49,82.55,82.48,82.53,31253.0,71.7183,71.7705,71.7096,71.7531,31253.0
2017-07-07 15:55:00,82.53,82.55,82.44,82.48,73783.0,71.7531,71.7705,71.6748,71.7096,73783.0
2017-07-10 09:30:00,82.38,82.38,82.06,82.15,62358.0,71.6227,71.6227,71.3445,71.4227,62358.0
2017-07-10 09:35:00,82.15,82.16,81.96,82.01,38126.0,71.4227,71.4314,71.2575,71.301,38126.0
2017-07-10 09:40:00,82.04,82.3,82.01,82.23,37659.0,71.3271,71.5531,71.301,71.4923,37659.0
2017-07-10 09:45:00,82.23,82.28,82.05,82.28,50035.0,71.4923,71.5357,71.3358,71.5357,50035.0
2017-07-10 09:50:00,82.28,82.4,82.25,82.32,18805.0,71.5357,71.6401,71.5096,71.5705,18805.0
2017-07-10 09:55:00,82.33,82.33,82.2,82.27,19862.0,71.5792,71.5792,71.4662,71.527,19862.0
2017-07-10 10:00:00,82.27,82.32,82.07,82.19,51710.0,71.527,71.5705,71.3531,71.4575,51710.0
2017-07-10 10:05:00,82.15,82.26,82.14,82.22,37782.0,71.4227,71.5183,71.414,71.4836,37782.0
2017-07-10 10:10:00,82.22,82.38,82.21,82.26,24513.0,71.4836,71.6227,71.4749,71.5183,24513.0
2017-07-10 10:15:00,82.25,82.31,82.14,82.17,17666.0,71.5096,71.5618,71.414,71.4401,17666.0
2017-07-10 10:20:00,82.17,82.32,82.17,82.3,14500.0,71.4401,71.5705,71.4401,71.5531,14500.0
2017-07-10 10:25:00,82.28,82.32,82.25,82.29,13033.0,71.5357,71.5705,71.5096,71.5444,13033.0
2017-07-10 10:30:00,82.29,82.32,82.23,82.27,8922.0,71.5444,71.5705,71.4923,71.527,8922.0
2017-07-10 10:35:00,82.27,82.27,82.16,82.25,34719.0,71.527,71.527,71.4314,71.5096,34719.0
2017-07-10 10:40:00,82.23,82.4,82.22,82.38,7346.0,71.4923,71.6401,71.4836,71.6227,7346.0
2017-07-10 10:45:00,82.38,82.42,82.32,82.32,8101.0,71.6227,71.6574,71.5705,71.5705,8101.0
2017-07-10 10:50:00,82.32,82.47,82.28,82.45,18015.0,71.5705,71.7009,71.5357,71.6835,18015.0
2017-07-10 10:55:00,82.44,82.48,82.31,82.35,13000.0,71.6748,71.7096,71.5618,71.5966,13000.0
2017-07-10 11:00:00,82.33,82.39,82.24,82.26,14332.0,71.5792,71.6314,71.5009,71.5183,14332.0
2017-07-10 11:05:00,82.27,82.35,82.22,82.29,121650.0,71.527,71.5966,71.4836,71.5444,121650.0
2017-07-10 11:10:00,82.28,82.3,82.14,82.18,22212.0,71.5357,71.5531,71.414,71.4488,22212.0
2017-07-10 11:15:00,82.18,82.19,82.07,82.15,33236.0,71.4488,71.4575,71.3531,71.4227,33236.0
2017-07-10 11:20:00,82.14,82.15,82.02,82.08,29908.0,71.414,71.4227,71.3097,71.3618,29908.0
2017-07-10 11:25:00,82.09,82.14,82.04,82.05,10583.0,71.3705,71.414,71.3271,71.3358,10583.0
2017-07-10 11:30:00,82.05,82.08,82.01,82.06,16201.0,71.3358,71.3618,71.301,71.3445,16201.0
2017-07-10 11:35:00,82.06,82.11,82.0,82.0,37105.0,71.3445,71.3879,71.2923,71.2923,37105.0
2017-07-10 11:40:00,82.02,82.12,82.0,82.11,18735.0,71.3097,71.3966,71.2923,71.3879,18735.0
2017-07-10 11:45:00,82.1,82.15,82.08,82.11,13772.0,71.3792,71.4227,71.3618,71.3879,13772.0
2017-07-10 11:50:00,82.13,82.13,82.02,82.03,14826.0,71.4053,71.4053,71.3097,71.3184,14826.0
2017-07-10 11:55:00,82.02,82.11,82.02,82.11,8271.0,71.3097,71.3879,71.3097,71.3879,8271.0
2017-07-10 12:00:00,82.09,82.17,82.05,82.15,26346.0,71.3705,71.4401,71.3358,71.4227,26346.0
2017-07-10 12:05:00,82.15,82.2,82.13,82.18,33794.0,71.4227,71.4662,71.4053,71.4488,33794.0
2017-07-10 12:10:00,82.19,82.26,82.17,82.22,28743.0,71.4575,71.5183,71.4401,71.4836,28743.0
2017-07-10 12:15:00,82.21,82.24,82.17,82.24,8100.0,71.4749,71.5009,71.4401,71.5009,8100.0
2017-07-10 12:20:00,82.25,82.25,82.15,82.18,15397.0,71.5096,71.5096,71.4227,71.4488,15397.0
2017-07-10 12:25:00,82.19,82.3,82.18,82.25,21553.0,71.4575,71.5531,71.4488,71.5096,21553.0
2017-07-10 12:30:00,82.26,82.31,82.25,82.27,9223.0,71.5183,71.5618,71.5096,71.527,9223.0
2017-07-10 12:35:00,82.28,82.3,82.24,82.25,5100.0,71.5357,71.5531,71.5009,71.5096,5100.0
2017-07-10 12:40:00,82.26,82.35,82.22,82.35,6400.0,71.5183,71.5966,71.4836,71.5966,6400.0
2017-07-10 12:45:00,82.33,82.35,82.28,82.28,9494.0,71.5792,71.5966,71.5357,71.5357,9494.0
2017-07-10 12:50:00,82.3,82.39,82.29,82.38,14721.0,71.5531,71.6314,71.5444,71.6227,14721.0
2017-07-10 12:55:00,82.4,82.43,82.35,82.42,21234.0,71.6401,71.6661,71.5966,71.6574,21234.0
2017-07-10 13:00:00,82.42,82.43,82.35,82.35,15037.0,71.6574,71.6661,71.5966,71.5966,15037.0
2017-07-10 13:05:00,82.35,82.39,82.3,82.3,17850.0,71.5966,71.6314,71.5531,71.5531,17850.0
2017-07-10 13:10:00,82.31,82.33,82.23,82.26,8875.0,71.5618,71.5792,71.4923,71.5183,8875.0
2017-07-10 13:15:00,82.26,82.31,82.23,82.27,11615.0,71.5183,71.5618,71.4923,71.527,11615.0
2017-07-10 13:20:00,82.24,82.28,82.23,82.23,10460.0,71.5009,71.5357,71.4923,71.4923,10460.0
2017-07-10 13:25:00,82.22,82.27,82.22,82.23,16157.0,71.4836,71.527,71.4836,71.4923,16157.0
2017-07-10 13:30:00,82.23,82.26,82.2,82.23,20551.0,71.4923,71.5183,71.4662,71.4923,20551.0
2017-07-10 13:35:00,82.24,82.24,82.14,82.2,8809.0,71.5009,71.5009,71.414,71.4662,8809.0
2017-07-10 13:40:00,82.2,82.25,82.16,82.2,10323.0,71.4662,71.5096,71.4314,71.4662,10323.0
2017-07-10 13:45:00,82.23,82.23,82.18,82.2,9415.0,71.4923,71.4923,71.4488,71.4662,9415.0
2017-07-10 13:50:00,82.21,82.24,82.19,82.22,11452.0,71.4749,71.5009,71.4575,71.4836,11452.0
2017-07-10 13:55:00,82.23,82.28,82.23,82.24,27747.0,71.4923,71.5357,71.4923,71.5009,27747.0
2017-07-10 14:00:00,82.24,82.25,82.18,82.2,14184.0,71.5009,71.5096,71.4488,71.4662,14184.0
2017-07-10 14:05:00,82.19,82.23,82.17,82.2,16910.0,71.4575,71.4923,71.4401,71.4662,16910.0
2017-07-10 14:10:00,82.2,82.34,82.19,82.31,44972.0,71.4662,71.5879,71.4575,71.5618,44972.0
2017-07-10 14:15:00,82.31,82.37,82.29,82.36,15494.0,71.5618,71.614,71.5444,71.6053,15494.0
2017-07-10 14:20:00,82.36,82.36,82.27,82.27,20103.0,71.6053,71.6053,71.527,71.527,20103.0
2017-07-10 14:25:00,82.27,82.27,82.2,82.21,12173.0,71.527,71.527,71.4662,71.4749,12173.0
2017-07-10 14:30:00,82.21,82.25,82.2,82.24,11939.0,71.4749,71.5096,71.4662,71.5009,11939.0
2017-07-10 14:35:00,82.24,82.26,82.18,82.18,29165.0,71.5009,71.5183,71.4488,71.4488,29165.0
2017-07-10 14:40:00,82.18,82.19,82.11,82.13,55190.0,71.4488,71.4575,71.3879,71.4053,55190.0
2017-07-10 14:45:00,82.14,82.24,82.14,82.22,10891.0,71.414,71.5009,71.414,71.4836,10891.0
2017-07-10 14:50:00,82.22,82.23,82.19,82.2,6376.0,71.4836,71.4923,71.4575,71.4662,6376.0
2017-07-10 14:55:00,82.2,82.2,82.17,82.18,10413.0,71.4662,71.4662,71.4401,71.4488,10413.0
2017-07-10 15:00:00,82.17,82.25,82.17,82.23,21621.0,71.4401,71.5096,71.4401,71.4923,21621.0
2017-07-10 15:05:00,82.23,82.26,82.19,82.19,24690.0,71.4923,71.5183,71.4575,71.4575,24690.0
2017-07-10 15:10:00,82.19,82.21,82.13,82.17,23045.0,71.4575,71.4749,71.4053,71.4401,23045.0
2017-07-10 15:15:00,82.17,82.23,82.09,82.13,35283.0,71.4401,71.4923,71.3705,71.4053,35283.0
2017-07-10 15:20:00,82.14,82.22,82.1,82.19,18130.0,71.414,71.4836,71.3792,71.4575,18130.0
2017-07-10 15:25:00,82.18,82.2,82.04,82.08,49949.0,71.4488,71.4662,71.3271,71.3618,49949.0
2017-07-10 15:30:00,82.07,82.13,82.05,82.12,32120.0,71.3531,71.4053,71.3358,71.3966,32120.0
2017-07-10 15:35:00,82.11,82.22,82.08,82.18,37331.0,71.3879,71.4836,71.3618,71.4488,37331.0
2017-07-10 15:40:00,82.19,82.2,82.12,82.12,38654.0,71.4575,71.4662,71.3966,71.3966,38654.0
2017-07-10 15:45:00,82.13,82.14,82.05,82.06,82556.0,71.4053,71.414,71.3358,71.3445,82556.0
2017-07-10 15:50:00,82.06,82.06,82.01,82.02,55338.0,71.3445,71.3445,71.301,71.3097,55338.0
2017-07-10 15:55:00,82.02,82.11,81.99,82.06,121386.0,71.3097,71.3879,71.2836,71.3445,121386.0
2017-07-11 09:30:00,82.08,82.16,81.72,81.84,28280.0,71.3618,71.4314,71.0489,71.1532,28280.0
2017-07-11 09:35:00,81.84,81.87,81.46,81.47,23757.0,71.1532,71.1793,70.8228,70.8315,23757.0
2017-07-11 09:40:00,81.47,81.57,81.39,81.41,8891.0,70.8315,70.9184,70.7619,70.7793,8891.0
2017-07-11 09:45:00,81.41,81.58,81.37,81.47,14854.0,70.7793,70.9271,70.7446,70.8315,14854.0
2017-07-11 09:50:00,81.5,81.74,81.48,81.71,20453.0,70.8576,71.0662,70.8402,71.0402,20453.0
2017-07-11 09:55:00,81.7,81.72,81.57,81.57,8800.0,71.0315,71.0489,70.9184,70.9184,8800.0
2017-07-11 10:00:00,81.57,81.65,81.46,81.46,19317.0,70.9184,70.988,70.8228,70.8228,19317.0
2017-07-11 10:05:00,81.44,81.47,81.29,81.33,83701.0,70.8054,70.8315,70.675,70.7098,83701.0
2017-07-11 10:10:00,81.3,81.44,81.26,81.3,55788.0,70.6837,70.8054,70.6489,70.6837,55788.0
2017-07-11 10:15:00,81.32,81.42,81.25,81.25,13123.0,70.7011,70.788,70.6402,70.6402,13123.0
2017-07-11 10:20:00,81.27,81.27,81.06,81.08,29558.0,70.6576,70.6576,70.475,70.4924,29558.0
2017-07-11 10:25:00,81.09,81.27,81.08,81.19,19642.0,70.5011,70.6576,70.4924,70.5881,19642.0
2017-07-11 10:30:00,81.19,81.23,81.09,81.19,30354.0,70.5881,70.6228,70.5011,70.5881,30354.0
2017-07-11 10:35:00,81.18,81.22,81.1,81.11,55401.0,70.5794,70.6141,70.5098,70.5185,55401.0
2017-07-11 10:40:00,81.12,81.17,80.97,81.03,38217.0,70.5272,70.5707,70.3968,70.449,38217.0
2017-07-11 10:45:00,81.01,81.11,81.0,81.11,21381.0,70.4316,70.5185,70.4229,70.5185,21381.0
2017-07-11 10:50:00,81.11,81.11,80.99,81.04,51433.0,70.5185,70.5185,70.4142,70.4576,51433.0
2017-07-11 10:55:00,81.05,81.26,81.03,81.24,155793.0,70.4663,70.6489,70.449,70.6315,155793.0
2017-07-11 11:00:00,81.25,81.41,81.14,81.41,51181.0,70.6402,70.7793,70.5446,70.7793,51181.0
2017-07-11 11:05:00,81.42,81.46,81.39,81.45,27603.0,70.788,70.8228,70.7619,70.8141,27603.0
2017-07-11 11:10:00,81.45,81.45,81.19,81.24,32632.0,70.8141,70.8141,70.5881,70.6315,32632.0
2017-07-11 11:15:00,81.26,81.3,81.2,81.29,32944.0,70.6489,70.6837,70.5968,70.675,32944.0
2017-07-11 11:20:00,81.29,81.3,81.09,81.12,49951.0,70.675,70.6837,70.5011,70.5272,49951.0
2017-07-11 11:25:00,81.11,81.2,80.79,81.11,66048.0,70.5185,70.5968,70.2403,70.5185,66048.0
2017-07-11 11:30:00,81.07,81.21,80.98,81.21,14319.0,70.4837,70.6054,70.4055,70.6054,14319.0
2017-07-11 11:35:00,81.18,81.22,81.1,81.13,19070.0,70.5794,70.6141,70.5098,70.5359,19070.0
2017-07-11 11:40:00,81.15,81.24,81.13,81.21,6894.0,70.5533,70.6315,70.5359,70.6054,6894.0
2017-07-11 11:45:00,81.26,81.28,81.17,81.28,5340.0,70.6489,70.6663,70.5707,70.6663,5340.0
2017-07-11 11:50:00,81.3,81.41,81.25,81.28,31403.0,70.6837,70.7793,70.6402,70.6663,31403.0
2017-07-11 11:55:00,81.28,81.35,81.27,81.35,9300.0,70.6663,70.7272,70.6576,70.7272,9300.0
2017-07-11 12:00:00,81.38,81.4,81.23,81.29,16640.0,70.7532,70.7706,70.6228,70.675,16640.0
2017-07-11 12:05:00,81.29,81.34,81.25,81.33,5356.0,70.675,70.7185,70.6402,70.7098,5356.0
2017-07-11 12:10:00,81.34,81.38,81.28,81.35,5630.0,70.7185,70.7532,70.6663,70.7272,5630.0
2017-07-11 12:15:00,81.36,81.4,81.31,81.34,11253.0,70.7359,70.7706,70.6924,70.7185,11253.0
2017-07-11 12:20:00,81.36,81.37,81.32,81.34,7480.0,70.7359,70.7446,70.7011,70.7185,7480.0
2017-07-11 12:25:00,81.35,81.35,81.23,81.34,10268.0,70.7272,70.7272,70.6228,70.7185,10268.0
2017-07-11 12:30:00,81.34,81.37,81.29,81.33,7548.0,70.7185,70.7446,70.675,70.7098,7548.0
2017-07-11 12:35:00,81.31,81.33,81.16,81.16,6248.0,70.6924,70.7098,70.562,70.562,6248.0
2017-07-11 12:40:00,81.15,81.15,81.08,81.13,10677.0,70.5533,70.5533,70.4924,70.5359,10677.0
2017-07-11 12:45:00,81.14,81.15,81.04,81.05,13322.0,70.5446,70.5533,70.4576,70.4663,13322.0
2017-07-11 12:50:00,81.05,81.07,80.99,81.05,15737.0,70.4663,70.4837,70.4142,70.4663,15737.0
2017-07-11 12:55:00,81.08,81.14,81.08,81.14,7950.0,70.4924,70.5446,70.4924,70.5446,7950.0
2017-07-11 13:00:00,81.13,81.15,81.09,81.09,10110.0,70.5359,70.5533,70.5011,70.5011,10110.0
2017-07-11 13:05:00,81.1,81.17,81.1,81.12,7005.0,70.5098,70.5707,70.5098,70.5272,7005.0
2017-07-11 13:10:00,81.12,81.16,81.09,81.12,9588.0,70.5272,70.562,70.5011,70.5272,9588.0
2017-07-11 13:15:00,81.11,81.14,81.08,81.08,7795.0,70.5185,70.5446,70.4924,70.4924,7795.0
2017-07-11 13:20:00,81.07,81.16,81.05,81.15,23112.0,70.4837,70.562,70.4663,70.5533,23112.0
2017-07-11 13:25:00,81.13,81.13,81.05,81.05,9290.0,70.5359,70.5359,70.4663,70.4663,9290.0
2017-07-11 13:30:00,81.05,81.07,80.97,80.98,13189.0,70.4663,70.4837,70.3968,70.4055,13189.0
2017-07-11 13:35:00,81.0,81.05,80.98,81.05,8142.0,70.4229,70.4663,70.4055,70.4663,8142.0
2017-07-11 13:40:00,81.05,81.22,81.03,81.21,10513.0,70.4663,70.6141,70.449,70.6054,10513.0
2017-07-11 13:45:00,81.23,81.23,81.07,81.1,18733.0,70.6228,70.6228,70.4837,70.5098,18733.0
2017-07-11 13:50:00,81.09,81.13,81.03,81.07,28919.0,70.5011,70.5359,70.449,70.4837,28919.0
2017-07-11 13:55:00,81.07,81.17,81.07,81.14,14915.0,70.4837,70.5707,70.4837,70.5446,14915.0
2017-07-11 14:00:00,81.14,81.17,81.04,81.05,11881.0,70.5446,70.5707,70.4576,70.4663,11881.0
2017-07-11 14:05:00,81.05,81.09,81.0,81.04,16914.0,70.4663,70.5011,70.4229,70.4576,16914.0
2017-07-11 14:10:00,81.04,81.07,80.98,81.04,15298.0,70.4576,70.4837,70.4055,70.4576,15298.0
2017-07-11 14:15:00,81.03,81.05,80.99,80.99,14482.0,70.449,70.4663,70.4142,70.4142,14482.0
2017-07-11 14:20:00,80.98,81.07,80.96,81.01,17499.0,70.4055,70.4837,70.3881,70.4316,17499.0
2017-07-11 14:25:00,81.01,81.11,81.0,81.05,27508.0,70.4316,70.5185,70.4229,70.4663,27508.0
2017-07-11 14:30:00,81.07,81.09,80.95,81.0,20645.0,70.4837,70.5011,70.3794,70.4229,20645.0
2017-07-11 14:35:00,81.03,81.03,80.93,80.95,13446.0,70.449,70.449,70.362,70.3794,13446.0
2017-07-11 14:40:00,80.95,80.97,80.89,80.95,20081.0,70.3794,70.3968,70.3272,70.3794,20081.0
2017-07-11 14:45:00,80.94,81.0,80.94,80.98,11644.0,70.3707,70.4229,70.3707,70.4055,11644.0
2017-07-11 14:50:00,80.97,81.05,80.96,81.03,30103.0,70.3968,70.4663,70.3881,70.449,30103.0
2017-07-11 14:55:00,81.03,81.1,81.01,81.08,16659.0,70.449,70.5098,70.4316,70.4924,16659.0
2017-07-11 15:00:00,81.09,81.11,81.01,81.04,24077.0,70.5011,70.5185,70.4316,70.4576,24077.0
2017-07-11 15:05:00,81.04,81.05,80.97,80.99,34136.0,70.4576,70.4663,70.3968,70.4142,34136.0
2017-07-11 15:10:00,80.99,81.09,80.98,81.07,21669.0,70.4142,70.5011,70.4055,70.4837,21669.0
2017-07-11 15:15:00,81.07,81.08,80.98,81.01,43602.0,70.4837,70.4924,70.4055,70.4316,43602.0
2017-07-11 15:20:00,81.02,81.03,80.96,81.03,30510.0,70.4403,70.449,70.3881,70.449,30510.0
2017-07-11 15:25:00,81.03,81.03,80.98,80.99,19894.0,70.449,70.449,70.4055,70.4142,19894.0
2017-07-11 15:30:00,81.0,81.03,80.95,80.98,60646.0,70.4229,70.449,70.3794,70.4055,60646.0
2017-07-11 15:35:00,81.0,81.03,80.95,80.95,38327.0,70.4229,70.449,70.3794,70.3794,38327.0
2017-07-11 15:40:00,80.95,81.03,80.9,81.02,37881.0,70.3794,70.449,70.3359,70.4403,37881.0
2017-07-11 15:45:00,81.02,81.04,80.88,80.89,87507.0,70.4403,70.4576,70.3185,70.3272,87507.0
2017-07-11 15:50:00,80.89,80.98,80.87,80.98,86962.0,70.3272,70.4055,70.3098,70.4055,86962.0
2017-07-11 15:55:00,80.98,81.09,80.97,81.03,206048.0,70.4055,70.5011,70.3968,70.449,206048.0
2017-07-12 09:30:00,80.99,81.04,80.64,80.81,33674.0,70.4142,70.4576,70.1099,70.2577,33674.0
2017-07-12 09:35:00,80.85,81.2,80.76,81.0,22758.0,70.2925,70.5968,70.2142,70.4229,22758.0
2017-07-12 09:40:00,80.99,81.14,80.97,81.14,97504.0,70.4142,70.5446,70.3968,70.5446,97504.0
2017-07-12 09:45:00,81.14,81.39,81.12,81.24,54954.0,70.5446,70.7619,70.5272,70.6315,54954.0
2017-07-12 09:50:00,81.23,81.45,81.2,81.41,33655.0,70.6228,70.8141,70.5968,70.7793,33655.0
2017-07-12 09:55:00,81.42,81.54,81.4,81.53,17984.0,70.788,70.8924,70.7706,70.8837,17984.0
2017-07-12 10:00:00,81.54,81.8,81.54,81.64,41287.0,70.8924,71.1184,70.8924,70.9793,41287.0
2017-07-12 10:05:00,81.63,81.86,81.63,81.75,52474.0,70.9706,71.1706,70.9706,71.0749,52474.0
2017-07-12 10:10:00,81.76,81.79,81.58,81.72,29463.0,71.0836,71.1097,70.9271,71.0489,29463.0
2017-07-12 10:15:00,81.71,81.92,81.7,81.89,8337.0,71.0402,71.2227,71.0315,71.1967,8337.0
2017-07-12 10:20:00,81.89,81.92,81.86,81.91,20899.0,71.1967,71.2227,71.1706,71.214,20899.0
2017-07-12 10:25:00,81.89,81.99,81.89,81.98,17239.0,71.1967,71.2836,71.1967,71.2749,17239.0
2017-07-12 10:30:00,81.99,82.2,81.96,82.11,62778.0,71.2836,71.4662,71.2575,71.3879,62778.0
2017-07-12 10:35:00,82.11,82.12,81.98,82.01,18388.0,71.3879,71.3966,71.2749,71.301,18388.0
2017-07-12 10:40:00,82.01,82.02,81.79,81.91,28949.0,71.301,71.3097,71.1097,71.214,28949.0
2017-07-12 10:45:00,81.94,82.1,81.92,82.01,18866.0,71.2401,71.3792,71.2227,71.301,18866.0
2017-07-12 10:50:00,82.01,82.01,81.89,81.92,61884.0,71.301,71.301,71.1967,71.2227,61884.0
2017-07-12 10:55:00,81.92,81.93,81.81,81.84,21655.0,71.2227,71.2314,71.1271,71.1532,21655.0
2017-07-12 11:00:00,81.82,81.9,81.71,81.82,29124.0,71.1358,71.2053,71.0402,71.1358,29124.0
2017-07-12 11:05:00,81.82,81.89,81.73,81.76,13767.0,71.1358,71.1967,71.0575,71.0836,13767.0
2017-07-12 11:10:00,81.77,81.98,81.77,81.95,14794.0,71.0923,71.2749,71.0923,71.2488,14794.0
2017-07-12 11:15:00,81.95,81.99,81.87,81.98,22261.0,71.2488,71.2836,71.1793,71.2749,22261.0
2017-07-12 11:20:00,81.99,82.0,81.84,81.84,32410.0,71.2836,71.2923,71.1532,71.1532,32410.0
2017-07-12 11:25:00,81.87,82.02,81.86,81.97,38335.0,71.1793,71.3097,71.1706,71.2662,38335.0
2017-07-12 11:30:00,81.95,81.99,81.92,81.94,19006.0,71.2488,71.2836,71.2227,71.2401,19006.0
2017-07-12 11:35:00,81.93,81.96,81.89,81.94,9045.0,71.2314,71.2575,71.1967,71.2401,9045.0
2017-07-12 11:40:00,81.92,81.96,81.8,81.8,13138.0,71.2227,71.2575,71.1184,71.1184,13138.0
2017-07-12 11:45:00,81.81,81.84,81.72,81.72,12392.0,71.1271,71.1532,71.0489,71.0489,12392.0
2017-07-12 11:50:00,81.72,81.82,81.69,81.82,13390.0,71.0489,71.1358,71.0228,71.1358,13390.0
2017-07-12 11:55:00,81.82,81.97,81.81,81.95,12265.0,71.1358,71.2662,71.1271,71.2488,12265.0
2017-07-12 12:00:00,81.94,81.95,81.83,81.95,24063.0,71.2401,71.2488,71.1445,71.2488,24063.0
2017-07-12 12:05:00,81.94,81.96,81.86,81.87,9803.0,71.2401,71.2575,71.1706,71.1793,9803.0
2017-07-12 12:10:00,81.87,81.87,81.64,81.64,17224.0,71.1793,71.1793,70.9793,70.9793,17224.0
2017-07-12 12:15:00,81.6,81.64,81.56,81.64,8080.0,70.9445,70.9793,70.9097,70.9793,8080.0
2017-07-12 12:20:00,81.66,81.82,81.66,81.8,7989.0,70.9967,71.1358,70.9967,71.1184,7989.0
2017-07-12 12:25:00,81.79,81.84,81.76,81.81,27031.0,71.1097,71.1532,71.0836,71.1271,27031.0
2017-07-12 12:30:00,81.81,81.83,81.77,81.8,9859.0,71.1271,71.1445,71.0923,71.1184,9859.0
2017-07-12 12:35:00,81.81,81.86,81.79,81.86,7047.0,71.1271,71.1706,71.1097,71.1706,7047.0
2017-07-12 12:40:00,81.85,81.86,81.76,81.77,9663.0,71.1619,71.1706,71.0836,71.0923,9663.0
2017-07-12 12:45:00,81.78,81.8,81.75,81.78,15552.0,71.101,71.1184,71.0749,71.101,15552.0
2017-07-12 12:50:00,81.78,81.79,81.74,81.77,11371.0,71.101,71.1097,71.0662,71.0923,11371.0
2017-07-12 12:55:00,81.76,81.88,81.75,81.86,10152.0,71.0836,71.188,71.0749,71.1706,10152.0
2017-07-12 13:00:00,81.85,81.91,81.84,81.86,4645.0,71.1619,71.214,71.1532,71.1706,4645.0
2017-07-12 13:05:00,81.85,81.86,81.8,81.82,7277.0,71.1619,71.1706,71.1184,71.1358,7277.0
2017-07-12 13:10:00,81.82,81.86,81.8,81.82,8638.0,71.1358,71.1706,71.1184,71.1358,8638.0
2017-07-12 13:15:00,81.83,81.86,81.79,81.86,12780.0,71.1445,71.1706,71.1097,71.1706,12780.0
2017-07-12 13:20:00,81.87,81.88,81.82,81.88,12773.0,71.1793,71.188,71.1358,71.188,12773.0
2017-07-12 13:25:00,81.88,81.9,81.86,81.89,5434.0,71.188,71.2053,71.1706,71.1967,5434.0
2017-07-12 13:30:00,81.88,81.88,81.84,81.85,10621.0,71.188,71.188,71.1532,71.1619,10621.0
2017-07-12 13:35:00,81.84,81.87,81.84,81.87,5077.0,71.1532,71.1793,71.1532,71.1793,5077.0
2017-07-12 13:40:00,81.88,81.94,81.87,81.93,10261.0,71.188,71.2401,71.1793,71.2314,10261.0
2017-07-12 13:45:00,81.93,81.96,81.93,81.94,13793.0,71.2314,71.2575,71.2314,71.2401,13793.0
2017-07-12 13:50:00,81.95,81.97,81.94,81.95,13266.0,71.2488,71.2662,71.2401,71.2488,13266.0
2017-07-12 13:55:00,81.95,81.97,81.94,81.97,7723.0,71.2488,71.2662,71.2401,71.2662,7723.0
2017-07-12 14:00:00,82.0,82.0,81.93,81.93,10645.0,71.2923,71.2923,71.2314,71.2314,10645.0
2017-07-12 14:05:00,81.91,81.95,81.9,81.95,6801.0,71.214,71.2488,71.2053,71.2488,6801.0
2017-07-12 14:10:00,81.96,82.0,81.93,82.0,18054.0,71.2575,71.2923,71.2314,71.2923,18054.0
2017-07-12 14:15:00,82.0,82.08,81.98,81.99,17415.0,71.2923,71.3618,71.2749,71.2836,17415.0
2017-07-12 14:20:00,81.98,82.04,81.98,82.04,9848.0,71.2749,71.3271,71.2749,71.3271,9848.0
2017-07-12 14:25:00,82.03,82.1,82.0,82.09,14720.0,71.3184,71.3792,71.2923,71.3705,14720.0
2017-07-12 14:30:00,82.09,82.09,82.04,82.06,21677.0,71.3705,71.3705,71.3271,71.3445,21677.0
2017-07-12 14:35:00,82.05,82.05,81.98,82.0,9460.0,71.3358,71.3358,71.2749,71.2923,9460.0
2017-07-12 14:40:00,82.0,82.06,82.0,82.06,8761.0,71.2923,71.3445,71.2923,71.3445,8761.0
2017-07-12 14:45:00,82.05,82.07,82.03,82.04,12920.0,71.3358,71.3531,71.3184,71.3271,12920.0
2017-07-12 14:50:00,82.05,82.1,82.04,82.09,18522.0,71.3358,71.3792,71.3271,71.3705,18522.0
2017-07-12 14:55:00,82.09,82.12,82.07,82.12,18191.0,71.3705,71.3966,71.3531,71.3966,18191.0
2017-07-12 15:00:00,82.11,82.12,82.09,82.11,16784.0,71.3879,71.3966,71.3705,71.3879,16784.0
2017-07-12 15:05:00,82.1,82.14,82.09,82.1,19904.0,71.3792,71.414,71.3705,71.3792,19904.0
2017-07-12 15:10:00,82.09,82.09,81.96,82.04,20960.0,71.3705,71.3705,71.2575,71.3271,20960.0
2017-07-12 15:15:00,82.04,82.1,82.02,82.09,134417.0,71.3271,71.3792,71.3097,71.3705,134417.0
2017-07-12 15:20:00,82.1,82.23,82.1,82.23,38913.0,71.3792,71.4923,71.3792,71.4923,38913.0
2017-07-12 15:25:00,82.23,82.34,82.23,82.34,35689.0,71.4923,71.5879,71.4923,71.5879,35689.0
2017-07-12 15:30:00,82.34,82.38,82.31,82.34,74779.0,71.5879,71.6227,71.5618,71.5879,74779.0
2017-07-12 15:35:00,82.33,82.38,82.29,82.29,62212.0,71.5792,71.6227,71.5444,71.5444,62212.0
2017-07-12 15:40:00,82.28,82.28,82.22,82.25,44133.0,71.5357,71.5357,71.4836,71.5096,44133.0
2017-07-12 15:45:00,82.25,82.26,82.2,82.21,57580.0,71.5096,71.5183,71.4662,71.4749,57580.0
2017-07-12 15:50:00,82.21,82.29,82.2,82.29,65731.0,71.4749,71.5444,71.4662,71.5444,65731.0
2017-07-12 15:55:00,82.28,82.29,82.18,82.21,133995.0,71.5357,71.5444,71.4488,71.4749,133995.0
2017-07-13 09:30:00,82.25,82.28,82.03,82.28,25362.0,71.5096,71.5357,71.3184,71.5357,25362.0
2017-07-13 09:35:00,82.34,82.48,82.28,82.34,10805.0,71.5879,71.7096,71.5357,71.5879,10805.0
2017-07-13 09:40:00,82.37,82.37,82.17,82.18,8059.0,71.614,71.614,71.4401,71.4488,8059.0
2017-07-13 09:45:00,82.19,82.19,82.02,82.02,12307.0,71.4575,71.4575,71.3097,71.3097,12307.0
2017-07-13 09:50:00,82.03,82.26,82.03,82.25,29320.0,71.3184,71.5183,71.3184,71.5096,29320.0
2017-07-13 09:55:00,82.24,82.27,82.18,82.23,8253.0,71.5009,71.527,71.4488,71.4923,8253.0
2017-07-13 10:00:00,82.25,82.48,82.25,82.42,14400.0,71.5096,71.7096,71.5096,71.6574,14400.0
2017-07-13 10:05:00,82.4,82.45,82.34,82.35,18761.0,71.6401,71.6835,71.5879,71.5966,18761.0
2017-07-13 10:10:00,82.35,82.6,82.35,82.53,23642.0,71.5966,71.8139,71.5966,71.7531,23642.0
2017-07-13 10:15:00,82.52,82.76,82.4,82.76,44099.0,71.7444,71.953,71.6401,71.953,44099.0
2017-07-13 10:20:00,82.76,82.78,82.61,82.66,12110.0,71.953,71.9704,71.8226,71.8661,12110.0
2017-07-13 10:25:00,82.67,82.72,82.48,82.48,30994.0,71.8748,71.9183,71.7096,71.7096,30994.0
2017-07-13 10:30:00,82.47,82.48,82.34,82.47,23802.0,71.7009,71.7096,71.5879,71.7009,23802.0
2017-07-13 10:35:00,82.47,82.56,82.37,82.41,25802.0,71.7009,71.7792,71.614,71.6487,25802.0
2017-07-13 10:40:00,82.41,82.48,82.39,82.46,18168.0,71.6487,71.7096,71.6314,71.6922,18168.0
2017-07-13 10:45:00,82.47,82.47,82.34,82.37,18592.0,71.7009,71.7009,71.5879,71.614,18592.0
2017-07-13 10:50:00,82.39,82.61,82.39,82.59,20055.0,71.6314,71.8226,71.6314,71.8052,20055.0
2017-07-13 10:55:00,82.6,82.62,82.5,82.52,8232.0,71.8139,71.8313,71.727,71.7444,8232.0
2017-07-13 11:00:00,82.5,82.5,82.43,82.47,9874.0,71.727,71.727,71.6661,71.7009,9874.0
2017-07-13 11:05:00,82.48,82.5,82.37,82.38,7611.0,71.7096,71.727,71.614,71.6227,7611.0
2017-07-13 11:10:00,82.36,82.49,82.32,82.49,9596.0,71.6053,71.7183,71.5705,71.7183,9596.0
2017-07-13 11:15:00,82.5,82.5,82.43,82.44,4612.0,71.727,71.727,71.6661,71.6748,4612.0
2017-07-13 11:20:00,82.42,82.55,82.42,82.54,8669.0,71.6574,71.7705,71.6574,71.7618,8669.0
2017-07-13 11:25:00,82.55,82.61,82.54,82.58,10750.0,71.7705,71.8226,71.7618,71.7966,10750.0
2017-07-13 11:30:00,82.6,82.61,82.5,82.51,8694.0,71.8139,71.8226,71.727,71.7357,8694.0
2017-07-13 11:35:00,82.52,82.56,82.44,82.46,14270.0,71.7444,71.7792,71.6748,71.6922,14270.0
2017-07-13 11:40:00,82.46,82.47,82.4,82.44,9279.0,71.6922,71.7009,71.6401,71.6748,9279.0
2017-07-13 11:45:00,82.44,82.49,82.44,82.49,11786.0,71.6748,71.7183,71.6748,71.7183,11786.0
2017-07-13 11:50:00,82.5,82.52,82.46,82.47,6674.0,71.727,71.7444,71.6922,71.7009,6674.0
2017-07-13 11:55:00,82.48,82.49,82.4,82.43,4750.0,71.7096,71.7183,71.6401,71.6661,4750.0
2017-07-13 12:00:00,82.4,82.42,82.36,82.39,4976.0,71.6401,71.6574,71.6053,71.6314,4976.0
2017-07-13 12:05:00,82.38,82.38,82.34,82.34,2988.0,71.6227,71.6227,71.5879,71.5879,2988.0
2017-07-13 12:10:00,82.35,82.45,82.35,82.43,7141.0,71.5966,71.6835,71.5966,71.6661,7141.0
2017-07-13 12:15:00,82.43,82.48,82.43,82.43,6460.0,71.6661,71.7096,71.6661,71.6661,6460.0
2017-07-13 12:20:00,82.43,82.45,82.4,82.44,6725.0,71.6661,71.6835,71.6401,71.6748,6725.0
2017-07-13 12:25:00,82.42,82.5,82.41,82.48,4703.0,71.6574,71.727,71.6487,71.7096,4703.0
2017-07-13 12:30:00,82.49,82.53,82.43,82.44,6365.0,71.7183,71.7531,71.6661,71.6748,6365.0
2017-07-13 12:35:00,82.44,82.45,82.35,82.38,9831.0,71.6748,71.6835,71.5966,71.6227,9831.0
2017-07-13 12:40:00,82.38,82.4,82.31,82.31,5584.0,71.6227,71.6401,71.5618,71.5618,5584.0
2017-07-13 12:45:00,82.32,82.35,82.29,82.34,5334.0,71.5705,71.5966,71.5444,71.5879,5334.0
2017-07-13 12:50:00,82.36,82.39,82.34,82.39,4751.0,71.6053,71.6314,71.5879,71.6314,4751.0
2017-07-13 12:55:00,82.4,82.41,82.36,82.36,4806.0,71.6401,71.6487,71.6053,71.6053,4806.0
2017-07-13 13:00:00,82.36,82.41,82.35,82.38,7206.0,71.6053,71.6487,71.5966,71.6227,7206.0
2017-07-13 13:05:00,82.39,82.4,82.35,82.36,6313.0,71.6314,71.6401,71.5966,71.6053,6313.0
2017-07-13 13:10:00,82.39,82.39,82.33,82.35,3101.0,71.6314,71.6314,71.5792,71.5966,3101.0
2017-07-13 13:15:00,82.35,82.37,82.34,82.36,3955.0,71.5966,71.614,71.5879,71.6053,3955.0
2017-07-13 13:20:00,82.36,82.43,82.35,82.43,7493.0,71.6053,71.6661,71.5966,71.6661,7493.0
2017-07-13 13:25:00,82.41,82.45,82.35,82.36,10618.0,71.6487,71.6835,71.5966,71.6053,10618.0
2017-07-13 13:30:00,82.35,82.35,82.28,82.31,9132.0,71.5966,71.5966,71.5357,71.5618,9132.0
2017-07-13 13:35:00,82.3,82.4,82.3,82.37,9687.0,71.5531,71.6401,71.5531,71.614,9687.0
2017-07-13 13:40:00,82.36,82.39,82.32,82.32,5064.0,71.6053,71.6314,71.5705,71.5705,5064.0
2017-07-13 13:45:00,82.31,82.4,82.3,82.39,15254.0,71.5618,71.6401,71.5531,71.6314,15254.0
2017-07-13 13:50:00,82.4,82.41,82.32,82.35,18017.0,71.6401,71.6487,71.5705,71.5966,18017.0
2017-07-13 13:55:00,82.36,82.37,82.31,82.33,12066.0,71.6053,71.614,71.5618,71.5792,12066.0
2017-07-13 14:00:00,82.3,82.34,82.3,82.32,13460.0,71.5531,71.5879,71.5531,71.5705,13460.0
2017-07-13 14:05:00,82.32,82.33,82.26,82.27,10042.0,71.5705,71.5792,71.5183,71.527,10042.0
2017-07-13 14:10:00,82.27,82.28,82.21,82.22,17215.0,71.527,71.5357,71.4749,71.4836,17215.0
2017-07-13 14:15:00,82.24,82.28,82.23,82.26,8726.0,71.5009,71.5357,71.4923,71.5183,8726.0
2017-07-13 14:20:00,82.26,82.3,82.26,82.3,6657.0,71.5183,71.5531,71.5183,71.5531,6657.0
2017-07-13 14:25:00,82.29,82.34,82.25,82.25,11613.0,71.5444,71.5879,71.5096,71.5096,11613.0
2017-07-13 14:30:00,82.26,82.3,82.22,82.3,11240.0,71.5183,71.5531,71.4836,71.5531,11240.0
2017-07-13 14:35:00,82.29,82.35,82.27,82.35,13553.0,71.5444,71.5966,71.527,71.5966,13553.0
2017-07-13 14:40:00,82.34,82.34,82.29,82.31,7398.0,71.5879,71.5879,71.5444,71.5618,7398.0
2017-07-13 14:45:00,82.31,82.35,82.25,82.27,20691.0,71.5618,71.5966,71.5096,71.527,20691.0
2017-07-13 14:50:00,82.27,82.29,82.26,82.29,7940.0,71.527,71.5444,71.5183,71.5444,7940.0
2017-07-13 14:55:00,82.28,82.4,82.28,82.4,13975.0,71.5357,71.6401,71.5357,71.6401,13975.0
2017-07-13 15:00:00,82.39,82.49,82.39,82.48,22813.0,71.6314,71.7183,71.6314,71.7096,22813.0
2017-07-13 15:05:00,82.46,82.5,82.45,82.46,10584.0,71.6922,71.727,71.6835,71.6922,10584.0
2017-07-13 15:10:00,82.46,82.57,82.41,82.57,9769.0,71.6922,71.7879,71.6487,71.7879,9769.0
2017-07-13 15:15:00,82.56,82.58,82.5,82.58,19662.0,71.7792,71.7966,71.727,71.7966,19662.0
2017-07-13 15:20:00,82.58,82.64,82.56,82.63,14662.0,71.7966,71.8487,71.7792,71.84,14662.0
2017-07-13 15:25:00,82.63,82.64,82.55,82.58,24060.0,71.84,71.8487,71.7705,71.7966,24060.0
2017-07-13 15:30:00,82.58,82.62,82.55,82.57,43122.0,71.7966,71.8313,71.7705,71.7879,43122.0
2017-07-13 15:35:00,82.57,82.62,82.54,82.61,47345.0,71.7879,71.8313,71.7618,71.8226,47345.0
2017-07-13 15:40:00,82.6,82.64,82.54,82.59,33471.0,71.8139,71.8487,71.7618,71.8052,33471.0
2017-07-13 15:45:00,82.58,82.58,82.48,82.52,49275.0,71.7966,71.7966,71.7096,71.7444,49275.0
2017-07-13 15:50:00,82.52,82.53,82.47,82.53,54421.0,71.7444,71.7531,71.7009,71.7531,54421.0
2017-07-13 15:55:00,82.52,82.61,82.5,82.59,79736.0,71.7444,71.8226,71.727,71.8052,79736.0
2017-07-14 09:30:00,81.84,81.92,81.18,81.53,73858.0,71.1532,71.2227,70.5794,70.8837,73858.0
2017-07-14 09:35:00,81.58,82.09,81.58,81.69,56617.0,70.9271,71.3705,70.9271,71.0228,56617.0
2017-07-14 09:40:00,81.75,81.98,81.67,81.9,26843.0,71.0749,71.2749,71.0054,71.2053,26843.0
2017-07-14 09:45:00,81.89,82.17,81.88,82.05,31254.0,71.1967,71.4401,71.188,71.3358,31254.0
2017-07-14 09:50:00,82.04,82.13,81.95,82.08,6670.0,71.3271,71.4053,71.2488,71.3618,6670.0
2017-07-14 09:55:00,82.06,82.28,82.06,82.24,10923.0,71.3445,71.5357,71.3445,71.5009,10923.0
2017-07-14 10:00:00,82.3,82.33,82.1,82.17,16827.0,71.5531,71.5792,71.3792,71.4401,16827.0
2017-07-14 10:05:00,82.17,82.19,82.12,82.17,9931.0,71.4401,71.4575,71.3966,71.4401,9931.0
2017-07-14 10:10:00,82.16,82.3,82.12,82.27,16021.0,71.4314,71.5531,71.3966,71.527,16021.0
2017-07-14 10:15:00,82.26,82.26,82.15,82.18,10435.0,71.5183,71.5183,71.4227,71.4488,10435.0
2017-07-14 10:20:00,82.17,82.36,82.14,82.33,17694.0,71.4401,71.6053,71.414,71.5792,17694.0
2017-07-14 10:25:00,82.3,82.33,82.19,82.29,10866.0,71.5531,71.5792,71.4575,71.5444,10866.0
2017-07-14 10:30:00,82.31,82.36,82.22,82.27,9443.0,71.5618,71.6053,71.4836,71.527,9443.0
2017-07-14 10:35:00,82.27,82.28,82.19,82.21,13711.0,71.527,71.5357,71.4575,71.4749,13711.0
2017-07-14 10:40:00,82.22,82.23,82.18,82.18,15367.0,71.4836,71.4923,71.4488,71.4488,15367.0
2017-07-14 10:45:00,82.18,82.21,82.08,82.09,31282.0,71.4488,71.4749,71.3618,71.3705,31282.0
2017-07-14 10:50:00,82.08,82.22,82.07,82.21,31733.0,71.3618,71.4836,71.3531,71.4749,31733.0
2017-07-14 10:55:00,82.22,82.28,82.18,82.25,28424.0,71.4836,71.5357,71.4488,71.5096,28424.0
2017-07-14 11:00:00,82.22,82.22,82.02,82.08,26089.0,71.4836,71.4836,71.3097,71.3618,26089.0
2017-07-14 11:05:00,82.08,82.17,82.06,82.1,27399.0,71.3618,71.4401,71.3445,71.3792,27399.0
2017-07-14 11:10:00,82.09,82.19,82.08,82.13,35300.0,71.3705,71.4575,71.3618,71.4053,35300.0
2017-07-14 11:15:00,82.12,82.24,82.11,82.13,21406.0,71.3966,71.5009,71.3879,71.4053,21406.0
2017-07-14 11:20:00,82.14,82.15,82.06,82.07,14920.0,71.414,71.4227,71.3445,71.3531,14920.0
2017-07-14 11:25:00,82.08,82.09,82.04,82.05,10752.0,71.3618,71.3705,71.3271,71.3358,10752.0
2017-07-14 11:30:00,82.06,82.16,82.05,82.14,14800.0,71.3445,71.4314,71.3358,71.414,14800.0
2017-07-14 11:35:00,82.13,82.15,82.05,82.07,14711.0,71.4053,71.4227,71.3358,71.3531,14711.0
2017-07-14 11:40:00,82.09,82.12,82.04,82.05,21114.0,71.3705,71.3966,71.3271,71.3358,21114.0
2017-07-14 11:45:00,82.05,82.1,82.05,82.07,11600.0,71.3358,71.3792,71.3358,71.3531,11600.0
2017-07-14 11:50:00,82.07,82.07,81.93,81.96,9265.0,71.3531,71.3531,71.2314,71.2575,9265.0
2017-07-14 11:55:00,81.94,81.97,81.92,81.94,9650.0,71.2401,71.2662,71.2227,71.2401,9650.0
2017-07-14 12:00:00,81.94,81.95,81.81,81.88,11490.0,71.2401,71.2488,71.1271,71.188,11490.0
2017-07-14 12:05:00,81.87,81.89,81.81,81.85,8616.0,71.1793,71.1967,71.1271,71.1619,8616.0
2017-07-14 12:10:00,81.83,81.91,81.82,81.88,20959.0,71.1445,71.214,71.1358,71.188,20959.0
2017-07-14 12:15:00,81.88,81.89,81.82,81.89,4369.0,71.188,71.1967,71.1358,71.1967,4369.0
2017-07-14 12:20:00,81.9,81.9,81.79,81.81,6211.0,71.2053,71.2053,71.1097,71.1271,6211.0
2017-07-14 12:25:00,81.82,81.83,81.75,81.76,7163.0,71.1358,71.1445,71.0749,71.0836,7163.0
2017-07-14 12:30:00,81.78,81.86,81.75,81.85,30769.0,71.101,71.1706,71.0749,71.1619,30769.0
2017-07-14 12:35:00,81.84,81.88,81.79,81.85,13800.0,71.1532,71.188,71.1097,71.1619,13800.0
2017-07-14 12:40:00,81.85,81.93,81.84,81.9,104393.0,71.1619,71.2314,71.1532,71.2053,104393.0
2017-07-14 12:45:00,81.9,81.9,81.85,81.9,27904.0,71.2053,71.2053,71.1619,71.2053,27904.0
2017-07-14 12:50:00,81.89,82.07,81.89,82.06,17137.0,71.1967,71.3531,71.1967,71.3445,17137.0
2017-07-14 12:55:00,82.07,82.14,82.03,82.11,14278.0,71.3531,71.414,71.3184,71.3879,14278.0
2017-07-14 13:00:00,82.11,82.17,82.1,82.15,6500.0,71.3879,71.4401,71.3792,71.4227,6500.0
2017-07-14 13:05:00,82.15,82.22,82.15,82.17,11565.0,71.4227,71.4836,71.4227,71.4401,11565.0
2017-07-14 13:10:00,82.17,82.27,82.15,82.26,8500.0,71.4401,71.527,71.4227,71.5183,8500.0
2017-07-14 13:15:00,82.26,82.33,82.24,82.31,11540.0,71.5183,71.5792,71.5009,71.5618,11540.0
2017-07-14 13:20:00,82.31,82.36,82.25,82.34,16668.0,71.5618,71.6053,71.5096,71.5879,16668.0
2017-07-14 13:25:00,82.36,82.44,82.34,82.34,13358.0,71.6053,71.6748,71.5879,71.5879,13358.0
2017-07-14 13:30:00,82.33,82.37,82.31,82.36,5168.0,71.5792,71.614,71.5618,71.6053,5168.0
2017-07-14 13:35:00,82.35,82.38,82.27,82.27,12183.0,71.5966,71.6227,71.527,71.527,12183.0
2017-07-14 13:40:00,82.28,82.28,82.21,82.23,7390.0,71.5357,71.5357,71.4749,71.4923,7390.0
2017-07-14 13:45:00,82.23,82.24,82.12,82.14,16748.0,71.4923,71.5009,71.3966,71.414,16748.0
2017-07-14 13:50:00,82.16,82.18,82.13,82.17,10495.0,71.4314,71.4488,71.4053,71.4401,10495.0
2017-07-14 13:55:00,82.17,82.39,82.15,82.36,45090.0,71.4401,71.6314,71.4227,71.6053,45090.0
2017-07-14 14:00:00,82.35,82.38,82.21,82.34,59353.0,71.5966,71.6227,71.4749,71.5879,59353.0
2017-07-14 14:05:00,82.34,82.38,82.29,82.29,8982.0,71.5879,71.6227,71.5444,71.5444,8982.0
2017-07-14 14:10:00,82.28,82.3,82.23,82.27,7051.0,71.5357,71.5531,71.4923,71.527,7051.0
2017-07-14 14:15:00,82.29,82.3,82.25,82.27,4160.0,71.5444,71.5531,71.5096,71.527,4160.0
2017-07-14 14:20:00,82.27,82.3,82.27,82.29,12610.0,71.527,71.5531,71.527,71.5444,12610.0
2017-07-14 14:25:00,82.3,82.32,82.28,82.3,5715.0,71.5531,71.5705,71.5357,71.5531,5715.0
2017-07-14 14:30:00,82.28,82.3,82.23,82.24,6708.0,71.5357,71.5531,71.4923,71.5009,6708.0
2017-07-14 14:35:00,82.24,82.37,82.24,82.37,21559.0,71.5009,71.614,71.5009,71.614,21559.0
2017-07-14 14:40:00,82.36,82.37,82.26,82.37,7766.0,71.6053,71.614,71.5183,71.614,7766.0
2017-07-14 14:45:00,82.36,82.42,82.36,82.42,5800.0,71.6053,71.6574,71.6053,71.6574,5800.0
2017-07-14 14:50:00,82.42,82.57,82.41,82.55,29749.0,71.6574,71.7879,71.6487,71.7705,29749.0
2017-07-14 14:55:00,82.55,82.56,82.48,82.53,10874.0,71.7705,71.7792,71.7096,71.7531,10874.0
2017-07-14 15:00:00,82.54,82.72,82.53,82.6,56887.0,71.7618,71.9183,71.7531,71.8139,56887.0
2017-07-14 15:05:00,82.58,82.62,82.54,82.62,13690.0,71.7966,71.8313,71.7618,71.8313,13690.0
2017-07-14 15:10:00,82.62,82.67,82.61,82.67,8927.0,71.8313,71.8748,71.8226,71.8748,8927.0
2017-07-14 15:15:00,82.67,82.86,82.67,82.74,51750.0,71.8748,72.04,71.8748,71.9357,51750.0
2017-07-14 15:20:00,82.74,82.79,82.7,82.77,15739.0,71.9357,71.9791,71.9009,71.9617,15739.0
2017-07-14 15:25:00,82.76,82.84,82.75,82.83,18913.0,71.953,72.0226,71.9444,72.0139,18913.0
2017-07-14 15:30:00,82.83,82.84,82.75,82.75,21207.0,72.0139,72.0226,71.9444,71.9444,21207.0
2017-07-14 15:35:00,82.75,82.77,82.72,82.76,22341.0,71.9444,71.9617,71.9183,71.953,22341.0
2017-07-14 15:40:00,82.77,82.79,82.69,82.71,30833.0,71.9617,71.9791,71.8922,71.9096,30833.0
2017-07-14 15:45:00,82.71,82.72,82.63,82.65,33878.0,71.9096,71.9183,71.84,71.8574,33878.0
2017-07-14 15:50:00,82.66,82.66,82.52,82.55,44393.0,71.8661,71.8661,71.7444,71.7705,44393.0
2017-07-14 15:55:00,82.55,82.56,82.44,82.51,86960.0,71.7705,71.7792,71.6748,71.7357,86960.0
2017-07-17 09:30:00,82.41,82.49,81.89,81.94,27063.0,71.6487,71.7183,71.1967,71.2401,27063.0
2017-07-17 09:35:00,81.94,82.16,81.94,82.02,22165.0,71.2401,71.4314,71.2401,71.3097,22165.0
2017-07-17 09:40:00,82.06,82.18,81.97,82.15,25028.0,71.3445,71.4488,71.2662,71.4227,25028.0
2017-07-17 09:45:00,82.15,82.3,82.12,82.14,20799.0,71.4227,71.5531,71.3966,71.414,20799.0
2017-07-17 09:50:00,82.14,82.17,82.06,82.16,18265.0,71.414,71.4401,71.3445,71.4314,18265.0
2017-07-17 09:55:00,82.13,82.3,82.12,82.2,9960.0,71.4053,71.5531,71.3966,71.4662,9960.0
2017-07-17 10:00:00,82.23,82.24,82.12,82.15,12405.0,71.4923,71.5009,71.3966,71.4227,12405.0
2017-07-17 10:05:00,82.17,82.31,82.15,82.3,17128.0,71.4401,71.5618,71.4227,71.5531,17128.0
2017-07-17 10:10:00,82.31,82.36,82.25,82.29,17255.0,71.5618,71.6053,71.5096,71.5444,17255.0
2017-07-17 10:15:00,82.32,82.32,82.15,82.23,11472.0,71.5705,71.5705,71.4227,71.4923,11472.0
2017-07-17 10:20:00,82.25,82.26,82.11,82.15,13440.0,71.5096,71.5183,71.3879,71.4227,13440.0
2017-07-17 10:25:00,82.14,82.25,82.11,82.18,11472.0,71.414,71.5096,71.3879,71.4488,11472.0
2017-07-17 10:30:00,82.19,82.28,82.18,82.25,12539.0,71.4575,71.5357,71.4488,71.5096,12539.0
2017-07-17 10:35:00,82.23,82.33,82.2,82.27,15742.0,71.4923,71.5792,71.4662,71.527,15742.0
2017-07-17 10:40:00,82.27,82.36,82.24,82.31,25899.0,71.527,71.6053,71.5009,71.5618,25899.0
2017-07-17 10:45:00,82.37,82.42,82.26,82.35,23793.0,71.614,71.6574,71.5183,71.5966,23793.0
2017-07-17 10:50:00,82.37,82.43,82.25,82.42,32125.0,71.614,71.6661,71.5096,71.6574,32125.0
2017-07-17 10:55:00,82.42,82.55,82.4,82.54,23822.0,71.6574,71.7705,71.6401,71.7618,23822.0
2017-07-17 11:00:00,82.54,82.59,82.47,82.47,16841.0,71.7618,71.8052,71.7009,71.7009,16841.0
2017-07-17 11:05:00,82.43,82.52,82.43,82.47,16831.0,71.6661,71.7444,71.6661,71.7009,16831.0
2017-07-17 11:10:00,82.47,82.5,82.39,82.44,22904.0,71.7009,71.727,71.6314,71.6748,22904.0
2017-07-17 11:15:00,82.43,82.43,82.31,82.42,42312.0,71.6661,71.6661,71.5618,71.6574,42312.0
2017-07-17 11:20:00,82.42,82.45,82.31,82.35,26250.0,71.6574,71.6835,71.5618,71.5966,26250.0
2017-07-17 11:25:00,82.34,82.38,82.32,82.32,11565.0,71.5879,71.6227,71.5705,71.5705,11565.0
2017-07-17 11:30:00,82.31,82.39,82.27,82.34,31028.0,71.5618,71.6314,71.527,71.5879,31028.0
2017-07-17 11:35:00,82.34,82.36,82.29,82.33,19319.0,71.5879,71.6053,71.5444,71.5792,19319.0
2017-07-17 11:40:00,82.34,82.4,82.33,82.39,26989.0,71.5879,71.6401,71.5792,71.6314,26989.0
2017-07-17 11:45:00,82.4,82.44,82.35,82.41,24342.0,71.6401,71.6748,71.5966,71.6487,24342.0
2017-07-17 11:50:00,82.41,82.43,82.36,82.39,7559.0,71.6487,71.6661,71.6053,71.6314,7559.0
2017-07-17 11:55:00,82.39,82.43,82.38,82.41,14099.0,71.6314,71.6661,71.6227,71.6487,14099.0
2017-07-17 12:00:00,82.42,82.42,82.38,82.4,4760.0,71.6574,71.6574,71.6227,71.6401,4760.0
2017-07-17 12:05:00,82.39,82.41,82.36,82.4,7736.0,71.6314,71.6487,71.6053,71.6401,7736.0
2017-07-17 12:10:00,82.39,82.39,82.31,82.32,8260.0,71.6314,71.6314,71.5618,71.5705,8260.0
2017-07-17 12:15:00,82.32,82.34,82.31,82.32,10452.0,71.5705,71.5879,71.5618,71.5705,10452.0
2017-07-17 12:20:00,82.31,82.31,82.26,82.27,8287.0,71.5618,71.5618,71.5183,71.527,8287.0
2017-07-17 12:25:00,82.27,82.35,82.26,82.35,27290.0,71.527,71.5966,71.5183,71.5966,27290.0
2017-07-17 12:30:00,82.35,82.4,82.34,82.37,17806.0,71.5966,71.6401,71.5879,71.614,17806.0
2017-07-17 12:35:00,82.35,82.37,82.28,82.3,9750.0,71.5966,71.614,71.5357,71.5531,9750.0
2017-07-17 12:40:00,82.28,82.3,82.27,82.29,6873.0,71.5357,71.5531,71.527,71.5444,6873.0
2017-07-17 12:45:00,82.29,82.29,82.21,82.22,14913.0,71.5444,71.5444,71.4749,71.4836,14913.0
2017-07-17 12:50:00,82.23,82.23,82.19,82.21,12697.0,71.4923,71.4923,71.4575,71.4749,12697.0
2017-07-17 12:55:00,82.21,82.26,82.21,82.22,7409.0,71.4749,71.5183,71.4749,71.4836,7409.0
2017-07-17 13:00:00,82.23,82.26,82.21,82.23,9396.0,71.4923,71.5183,71.4749,71.4923,9396.0
2017-07-17 13:05:00,82.22,82.26,82.21,82.25,6738.0,71.4836,71.5183,71.4749,71.5096,6738.0
2017-07-17 13:10:00,82.25,82.33,82.25,82.32,17482.0,71.5096,71.5792,71.5096,71.5705,17482.0
2017-07-17 13:15:00,82.31,82.34,82.29,82.31,12800.0,71.5618,71.5879,71.5444,71.5618,12800.0
2017-07-17 13:20:00,82.3,82.32,82.27,82.28,8177.0,71.5531,71.5705,71.527,71.5357,8177.0
2017-07-17 13:25:00,82.28,82.32,82.26,82.3,6552.0,71.5357,71.5705,71.5183,71.5531,6552.0
2017-07-17 13:30:00,82.31,82.35,82.3,82.34,33710.0,71.5618,71.5966,71.5531,71.5879,33710.0
2017-07-17 13:35:00,82.34,82.43,82.33,82.43,7330.0,71.5879,71.6661,71.5792,71.6661,7330.0
2017-07-17 13:40:00,82.43,82.48,82.41,82.41,12327.0,71.6661,71.7096,71.6487,71.6487,12327.0
2017-07-17 13:45:00,82.42,82.43,82.38,82.38,6350.0,71.6574,71.6661,71.6227,71.6227,6350.0
2017-07-17 13:50:00,82.37,82.41,82.37,82.39,7871.0,71.614,71.6487,71.614,71.6314,7871.0
2017-07-17 13:55:00,82.39,82.4,82.34,82.35,6943.0,71.6314,71.6401,71.5879,71.5966,6943.0
2017-07-17 14:00:00,82.35,82.4,82.35,82.39,6102.0,71.5966,71.6401,71.5966,71.6314,6102.0
2017-07-17 14:05:00,82.4,82.41,82.35,82.36,9635.0,71.6401,71.6487,71.5966,71.6053,9635.0
2017-07-17 14:10:00,82.35,82.36,82.31,82.34,32182.0,71.5966,71.6053,71.5618,71.5879,32182.0
2017-07-17 14:15:00,82.34,82.34,82.28,82.29,25901.0,71.5879,71.5879,71.5357,71.5444,25901.0
2017-07-17 14:20:00,82.29,82.33,82.28,82.3,28371.0,71.5444,71.5792,71.5357,71.5531,28371.0
2017-07-17 14:25:00,82.3,82.35,82.3,82.34,26973.0,71.5531,71.5966,71.5531,71.5879,26973.0
2017-07-17 14:30:00,82.33,82.34,82.29,82.3,11938.0,71.5792,71.5879,71.5444,71.5531,11938.0
2017-07-17 14:35:00,82.31,82.39,82.28,82.37,21803.0,71.5618,71.6314,71.5357,71.614,21803.0
2017-07-17 14:40:00,82.37,82.39,82.32,82.32,11989.0,71.614,71.6314,71.5705,71.5705,11989.0
2017-07-17 14:45:00,82.32,82.33,82.2,82.2,15813.0,71.5705,71.5792,71.4662,71.4662,15813.0
2017-07-17 14:50:00,82.19,82.26,82.19,82.22,24378.0,71.4575,71.5183,71.4575,71.4836,24378.0
2017-07-17 14:55:00,82.21,82.21,82.13,82.14,27952.0,71.4749,71.4749,71.4053,71.414,27952.0
2017-07-17 15:00:00,82.15,82.15,82.08,82.08,31725.0,71.4227,71.4227,71.3618,71.3618,31725.0
2017-07-17 15:05:00,82.09,82.09,81.99,82.04,37314.0,71.3705,71.3705,71.2836,71.3271,37314.0
2017-07-17 15:10:00,82.04,82.12,82.03,82.12,18682.0,71.3271,71.3966,71.3184,71.3966,18682.0
2017-07-17 15:15:00,82.12,82.12,82.05,82.09,25562.0,71.3966,71.3966,71.3358,71.3705,25562.0
2017-07-17 15:20:00,82.09,82.11,82.07,82.08,20807.0,71.3705,71.3879,71.3531,71.3618,20807.0
2017-07-17 15:25:00,82.08,82.08,82.02,82.05,13895.0,71.3618,71.3618,71.3097,71.3358,13895.0
2017-07-17 15:30:00,82.05,82.05,82.02,82.04,23271.0,71.3358,71.3358,71.3097,71.3271,23271.0
2017-07-17 15:35:00,82.04,82.1,81.99,81.99,71886.0,71.3271,71.3792,71.2836,71.2836,71886.0
2017-07-17 15:40:00,81.99,82.0,81.96,81.98,19128.0,71.2836,71.2923,71.2575,71.2749,19128.0
2017-07-17 15:45:00,81.98,82.03,81.97,82.0,56210.0,71.2749,71.3184,71.2662,71.2923,56210.0
2017-07-17 15:50:00,82.0,82.16,82.0,82.15,46750.0,71.2923,71.4314,71.2923,71.4227,46750.0
2017-07-17 15:55:00,82.15,82.22,82.11,82.18,112112.0,71.4227,71.4836,71.3879,71.4488,112112.0
2017-07-18 09:30:00,81.72,81.75,81.15,81.3,42551.0,71.0489,71.0749,70.5533,70.6837,42551.0
2017-07-18 09:35:00,81.38,81.82,81.38,81.68,9914.0,70.7532,71.1358,70.7532,71.0141,9914.0
2017-07-18 09:40:00,81.71,81.85,81.68,81.68,4400.0,71.0402,71.1619,71.0141,71.0141,4400.0
2017-07-18 09:45:00,81.71,81.77,81.61,81.61,14846.0,71.0402,71.0923,70.9532,70.9532,14846.0
2017-07-18 09:50:00,81.61,81.64,81.45,81.52,19429.0,70.9532,70.9793,70.8141,70.875,19429.0
2017-07-18 09:55:00,81.44,81.44,81.28,81.34,19414.0,70.8054,70.8054,70.6663,70.7185,19414.0
2017-07-18 10:00:00,81.35,81.48,81.34,81.46,34791.0,70.7272,70.8402,70.7185,70.8228,34791.0
2017-07-18 10:05:00,81.46,81.7,81.42,81.69,23771.0,70.8228,71.0315,70.788,71.0228,23771.0
2017-07-18 10:10:00,81.68,81.87,81.63,81.85,68644.0,71.0141,71.1793,70.9706,71.1619,68644.0
2017-07-18 10:15:00,81.86,81.87,81.66,81.66,11878.0,71.1706,71.1793,70.9967,70.9967,11878.0
2017-07-18 10:20:00,81.62,81.62,81.49,81.57,7652.0,70.9619,70.9619,70.8489,70.9184,7652.0
2017-07-18 10:25:00,81.57,81.57,81.41,81.44,9361.0,70.9184,70.9184,70.7793,70.8054,9361.0
2017-07-18 10:30:00,81.44,81.44,81.25,81.28,8346.0,70.8054,70.8054,70.6402,70.6663,8346.0
2017-07-18 10:35:00,81.27,81.3,81.19,81.22,11868.0,70.6576,70.6837,70.5881,70.6141,11868.0
2017-07-18 10:40:00,81.2,81.2,80.97,81.04,37634.0,70.5968,70.5968,70.3968,70.4576,37634.0
2017-07-18 10:45:00,81.03,81.19,80.99,81.15,12982.0,70.449,70.5881,70.4142,70.5533,12982.0
2017-07-18 10:50:00,81.16,81.24,81.11,81.19,15581.0,70.562,70.6315,70.5185,70.5881,15581.0
2017-07-18 10:55:00,81.23,81.32,81.23,81.3,6100.0,70.6228,70.7011,70.6228,70.6837,6100.0
2017-07-18 11:00:00,81.3,81.31,81.18,81.22,7659.0,70.6837,70.6924,70.5794,70.6141,7659.0
2017-07-18 11:05:00,81.23,81.25,81.14,81.2,10742.0,70.6228,70.6402,70.5446,70.5968,10742.0
2017-07-18 11:10:00,81.2,81.32,81.18,81.31,9221.0,70.5968,70.7011,70.5794,70.6924,9221.0
2017-07-18 11:15:00,81.29,81.32,81.21,81.22,7370.0,70.675,70.7011,70.6054,70.6141,7370.0
2017-07-18 11:20:00,81.22,81.24,81.13,81.14,12604.0,70.6141,70.6315,70.5359,70.5446,12604.0
2017-07-18 11:25:00,81.14,81.2,81.1,81.17,15467.0,70.5446,70.5968,70.5098,70.5707,15467.0
2017-07-18 11:30:00,81.17,81.18,81.06,81.07,14567.0,70.5707,70.5794,70.475,70.4837,14567.0
2017-07-18 11:35:00,81.08,81.1,81.02,81.03,21122.0,70.4924,70.5098,70.4403,70.449,21122.0
2017-07-18 11:40:00,81.03,81.21,81.02,81.21,14293.0,70.449,70.6054,70.4403,70.6054,14293.0
2017-07-18 11:45:00,81.2,81.2,81.07,81.09,10411.0,70.5968,70.5968,70.4837,70.5011,10411.0
2017-07-18 11:50:00,81.07,81.19,81.06,81.13,10608.0,70.4837,70.5881,70.475,70.5359,10608.0
2017-07-18 11:55:00,81.11,81.11,81.06,81.11,13743.0,70.5185,70.5185,70.475,70.5185,13743.0
2017-07-18 12:00:00,81.1,81.18,81.1,81.16,6653.0,70.5098,70.5794,70.5098,70.562,6653.0
2017-07-18 12:05:00,81.17,81.17,81.13,81.16,9868.0,70.5707,70.5707,70.5359,70.562,9868.0
2017-07-18 12:10:00,81.15,81.15,81.05,81.11,8305.0,70.5533,70.5533,70.4663,70.5185,8305.0
2017-07-18 12:15:00,81.11,81.2,81.1,81.2,4404.0,70.5185,70.5968,70.5098,70.5968,4404.0
2017-07-18 12:20:00,81.19,81.21,81.14,81.15,9596.0,70.5881,70.6054,70.5446,70.5533,9596.0
2017-07-18 12:25:00,81.18,81.2,81.1,81.13,6260.0,70.5794,70.5968,70.5098,70.5359,6260.0
2017-07-18 12:30:00,81.14,81.14,81.11,81.13,4200.0,70.5446,70.5446,70.5185,70.5359,4200.0
2017-07-18 12:35:00,81.11,81.13,81.08,81.09,4799.0,70.5185,70.5359,70.4924,70.5011,4799.0
2017-07-18 12:40:00,81.08,81.13,81.07,81.09,13389.0,70.4924,70.5359,70.4837,70.5011,13389.0
2017-07-18 12:45:00,81.09,81.14,81.08,81.14,6840.0,70.5011,70.5446,70.4924,70.5446,6840.0
2017-07-18 12:50:00,81.12,81.15,81.08,81.12,6971.0,70.5272,70.5533,70.4924,70.5272,6971.0
2017-07-18 12:55:00,81.1,81.1,81.04,81.09,10066.0,70.5098,70.5098,70.4576,70.5011,10066.0
2017-07-18 13:00:00,81.09,81.15,81.07,81.15,12297.0,70.5011,70.5533,70.4837,70.5533,12297.0
2017-07-18 13:05:00,81.15,81.15,81.11,81.15,3640.0,70.5533,70.5533,70.5185,70.5533,3640.0
2017-07-18 13:10:00,81.15,81.2,81.15,81.19,5997.0,70.5533,70.5968,70.5533,70.5881,5997.0
2017-07-18 13:15:00,81.21,81.25,81.18,81.25,5938.0,70.6054,70.6402,70.5794,70.6402,5938.0
2017-07-18 13:20:00,81.22,81.35,81.22,81.32,5246.0,70.6141,70.7272,70.6141,70.7011,5246.0
2017-07-18 13:25:00,81.3,81.35,81.28,81.34,10525.0,70.6837,70.7272,70.6663,70.7185,10525.0
2017-07-18 13:30:00,81.37,81.47,81.36,81.45,4070.0,70.7446,70.8315,70.7359,70.8141,4070.0
2017-07-18 13:35:00,81.45,81.5,81.43,81.47,7124.0,70.8141,70.8576,70.7967,70.8315,7124.0
2017-07-18 13:40:00,81.48,81.5,81.43,81.45,4171.0,70.8402,70.8576,70.7967,70.8141,4171.0
2017-07-18 13:45:00,81.47,81.48,81.42,81.45,4117.0,70.8315,70.8402,70.788,70.8141,4117.0
2017-07-18 13:50:00,81.47,81.5,81.44,81.46,8067.0,70.8315,70.8576,70.8054,70.8228,8067.0
2017-07-18 13:55:00,81.46,81.5,81.44,81.45,6073.0,70.8228,70.8576,70.8054,70.8141,6073.0
2017-07-18 14:00:00,81.47,81.47,81.4,81.43,4716.0,70.8315,70.8315,70.7706,70.7967,4716.0
2017-07-18 14:05:00,81.42,81.48,81.41,81.48,6282.0,70.788,70.8402,70.7793,70.8402,6282.0
2017-07-18 14:10:00,81.47,81.54,81.47,81.53,3920.0,70.8315,70.8924,70.8315,70.8837,3920.0
2017-07-18 14:15:00,81.52,81.53,81.43,81.43,4956.0,70.875,70.8837,70.7967,70.7967,4956.0
2017-07-18 14:20:00,81.42,81.44,81.37,81.41,8095.0,70.788,70.8054,70.7446,70.7793,8095.0
2017-07-18 14:25:00,81.41,81.45,81.4,81.44,21492.0,70.7793,70.8141,70.7706,70.8054,21492.0
2017-07-18 14:30:00,81.43,81.45,81.39,81.41,5962.0,70.7967,70.8141,70.7619,70.7793,5962.0
2017-07-18 14:35:00,81.4,81.48,81.39,81.47,7553.0,70.7706,70.8402,70.7619,70.8315,7553.0
2017-07-18 14:40:00,81.46,81.49,81.44,81.49,4310.0,70.8228,70.8489,70.8054,70.8489,4310.0
2017-07-18 14:45:00,81.47,81.5,81.43,81.45,3954.0,70.8315,70.8576,70.7967,70.8141,3954.0
2017-07-18 14:50:00,81.44,81.46,81.37,81.4,14108.0,70.8054,70.8228,70.7446,70.7706,14108.0
2017-07-18 14:55:00,81.4,81.41,81.36,81.39,9341.0,70.7706,70.7793,70.7359,70.7619,9341.0
2017-07-18 15:00:00,81.39,81.41,81.37,81.39,8738.0,70.7619,70.7793,70.7446,70.7619,8738.0
2017-07-18 15:05:00,81.4,81.49,81.39,81.44,10657.0,70.7706,70.8489,70.7619,70.8054,10657.0
2017-07-18 15:10:00,81.44,81.48,81.43,81.46,7251.0,70.8054,70.8402,70.7967,70.8228,7251.0
2017-07-18 15:15:00,81.45,81.49,81.44,81.49,8193.0,70.8141,70.8489,70.8054,70.8489,8193.0
2017-07-18 15:20:00,81.5,81.56,81.49,81.55,8051.0,70.8576,70.9097,70.8489,70.901,8051.0
2017-07-18 15:25:00,81.56,81.57,81.54,81.55,10287.0,70.9097,70.9184,70.8924,70.901,10287.0
2017-07-18 15:30:00,81.55,81.55,81.42,81.48,16962.0,70.901,70.901,70.788,70.8402,16962.0
2017-07-18 15:35:00,81.48,81.57,81.48,81.57,16770.0,70.8402,70.9184,70.8402,70.9184,16770.0
2017-07-18 15:40:00,81.56,81.57,81.5,81.51,41699.0,70.9097,70.9184,70.8576,70.8663,41699.0
2017-07-18 15:45:00,81.51,81.53,81.48,81.52,27897.0,70.8663,70.8837,70.8402,70.875,27897.0
2017-07-18 15:50:00,81.52,81.54,81.49,81.53,35733.0,70.875,70.8924,70.8489,70.8837,35733.0
2017-07-18 15:55:00,81.52,81.61,81.5,81.59,55759.0,70.875,70.9532,70.8576,70.9358,55759.0
2017-07-19 09:30:00,81.95,81.95,81.76,81.85,23987.0,71.2488,71.2488,71.0836,71.1619,23987.0
2017-07-19 09:35:00,81.81,81.97,81.8,81.93,8827.0,71.1271,71.2662,71.1184,71.2314,8827.0
2017-07-19 09:40:00,81.93,81.99,81.86,81.92,32602.0,71.2314,71.2836,71.1706,71.2227,32602.0
2017-07-19 09:45:00,81.92,81.96,81.68,81.77,37202.0,71.2227,71.2575,71.0141,71.0923,37202.0
2017-07-19 09:50:00,81.73,81.74,81.48,81.51,27974.0,71.0575,71.0662,70.8402,70.8663,27974.0
2017-07-19 09:55:00,81.48,81.66,81.43,81.64,12352.0,70.8402,70.9967,70.7967,70.9793,12352.0
2017-07-19 10:00:00,81.65,81.71,81.55,81.55,11373.0,70.988,71.0402,70.901,70.901,11373.0
2017-07-19 10:05:00,81.58,81.62,81.53,81.53,8343.0,70.9271,70.9619,70.8837,70.8837,8343.0
2017-07-19 10:10:00,81.53,81.55,81.48,81.51,16414.0,70.8837,70.901,70.8402,70.8663,16414.0
2017-07-19 10:15:00,81.52,81.59,81.48,81.57,50641.0,70.875,70.9358,70.8402,70.9184,50641.0
2017-07-19 10:20:00,81.57,81.57,81.48,81.5,26602.0,70.9184,70.9184,70.8402,70.8576,26602.0
2017-07-19 10:25:00,81.51,81.53,81.47,81.51,34657.0,70.8663,70.8837,70.8315,70.8663,34657.0
2017-07-19 10:30:00,81.52,81.59,81.51,81.58,47517.0,70.875,70.9358,70.8663,70.9271,47517.0
2017-07-19 10:35:00,81.59,81.7,81.47,81.49,42660.0,70.9358,71.0315,70.8315,70.8489,42660.0
2017-07-19 10:40:00,81.5,81.55,81.48,81.5,24114.0,70.8576,70.901,70.8402,70.8576,24114.0
2017-07-19 10:45:00,81.5,81.52,81.4,81.42,37992.0,70.8576,70.875,70.7706,70.788,37992.0
2017-07-19 10:50:00,81.42,81.46,81.38,81.46,21753.0,70.788,70.8228,70.7532,70.8228,21753.0
2017-07-19 10:55:00,81.45,81.46,81.36,81.41,12228.0,70.8141,70.8228,70.7359,70.7793,12228.0
2017-07-19 11:00:00,81.39,81.46,81.35,81.45,20811.0,70.7619,70.8228,70.7272,70.8141,20811.0
2017-07-19 11:05:00,81.45,81.48,81.42,81.44,17486.0,70.8141,70.8402,70.788,70.8054,17486.0
2017-07-19 11:10:00,81.44,81.45,81.41,81.42,14330.0,70.8054,70.8141,70.7793,70.788,14330.0
2017-07-19 11:15:00,81.42,81.44,81.39,81.41,12838.0,70.788,70.8054,70.7619,70.7793,12838.0
2017-07-19 11:20:00,81.41,81.44,81.38,81.39,9905.0,70.7793,70.8054,70.7532,70.7619,9905.0
2017-07-19 11:25:00,81.39,81.4,81.33,81.33,15044.0,70.7619,70.7706,70.7098,70.7098,15044.0
2017-07-19 11:30:00,81.33,81.41,81.33,81.39,16072.0,70.7098,70.7793,70.7098,70.7619,16072.0
2017-07-19 11:35:00,81.4,81.43,81.24,81.34,53738.0,70.7706,70.7967,70.6315,70.7185,53738.0
2017-07-19 11:40:00,81.35,81.38,81.27,81.31,43194.0,70.7272,70.7532,70.6576,70.6924,43194.0
2017-07-19 11:45:00,81.32,81.34,81.27,81.28,23236.0,70.7011,70.7185,70.6576,70.6663,23236.0
2017-07-19 11:50:00,81.27,81.28,81.15,81.22,35493.0,70.6576,70.6663,70.5533,70.6141,35493.0
2017-07-19 11:55:00,81.22,81.23,81.14,81.16,23578.0,70.6141,70.6228,70.5446,70.562,23578.0
2017-07-19 12:00:00,81.18,81.2,81.09,81.1,14425.0,70.5794,70.5968,70.5011,70.5098,14425.0
2017-07-19 12:05:00,81.08,81.12,81.05,81.07,34122.0,70.4924,70.5272,70.4663,70.4837,34122.0
2017-07-19 12:10:00,81.07,81.1,81.02,81.05,16515.0,70.4837,70.5098,70.4403,70.4663,16515.0
2017-07-19 12:15:00,81.06,81.09,81.0,81.01,33379.0,70.475,70.5011,70.4229,70.4316,33379.0
2017-07-19 12:20:00,81.01,81.06,81.0,81.05,38115.0,70.4316,70.475,70.4229,70.4663,38115.0
2017-07-19 12:25:00,81.06,81.07,80.91,80.93,39786.0,70.475,70.4837,70.3446,70.362,39786.0
2017-07-19 12:30:00,80.92,80.94,80.86,80.86,29421.0,70.3533,70.3707,70.3012,70.3012,29421.0
2017-07-19 12:35:00,80.87,80.96,80.84,80.93,33655.0,70.3098,70.3881,70.2838,70.362,33655.0
2017-07-19 12:40:00,80.93,80.94,80.83,80.84,32142.0,70.362,70.3707,70.2751,70.2838,32142.0
2017-07-19 12:45:00,80.84,80.84,80.77,80.83,29223.0,70.2838,70.2838,70.2229,70.2751,29223.0
2017-07-19 12:50:00,80.83,80.88,80.8,80.85,18922.0,70.2751,70.3185,70.249,70.2925,18922.0
2017-07-19 12:55:00,80.85,81.09,80.77,80.89,120059.0,70.2925,70.5011,70.2229,70.3272,120059.0
2017-07-19 13:00:00,80.9,80.97,80.89,80.92,38735.0,70.3359,70.3968,70.3272,70.3533,38735.0
2017-07-19 13:05:00,80.92,80.99,80.86,80.89,29096.0,70.3533,70.4142,70.3012,70.3272,29096.0
2017-07-19 13:10:00,80.89,80.99,80.87,80.98,71434.0,70.3272,70.4142,70.3098,70.4055,71434.0
2017-07-19 13:15:00,80.98,81.04,80.96,81.03,27789.0,70.4055,70.4576,70.3881,70.449,27789.0
2017-07-19 13:20:00,81.03,81.15,81.02,81.14,36145.0,70.449,70.5533,70.4403,70.5446,36145.0
2017-07-19 13:25:00,81.13,81.19,81.11,81.12,22988.0,70.5359,70.5881,70.5185,70.5272,22988.0
2017-07-19 13:30:00,81.12,81.13,81.08,81.12,23105.0,70.5272,70.5359,70.4924,70.5272,23105.0
2017-07-19 13:35:00,81.12,81.2,81.11,81.17,28109.0,70.5272,70.5968,70.5185,70.5707,28109.0
2017-07-19 13:40:00,81.17,81.18,81.08,81.09,21229.0,70.5707,70.5794,70.4924,70.5011,21229.0
2017-07-19 13:45:00,81.08,81.08,81.01,81.02,21207.0,70.4924,70.4924,70.4316,70.4403,21207.0
2017-07-19 13:50:00,81.02,81.03,80.99,81.0,24940.0,70.4403,70.449,70.4142,70.4229,24940.0
2017-07-19 13:55:00,81.0,81.01,80.98,80.98,20230.0,70.4229,70.4316,70.4055,70.4055,20230.0
2017-07-19 14:00:00,80.98,81.13,80.97,81.1,22474.0,70.4055,70.5359,70.3968,70.5098,22474.0
2017-07-19 14:05:00,81.11,81.23,81.1,81.22,20638.0,70.5185,70.6228,70.5098,70.6141,20638.0
2017-07-19 14:10:00,81.22,81.26,81.2,81.23,18255.0,70.6141,70.6489,70.5968,70.6228,18255.0
2017-07-19 14:15:00,81.21,81.24,81.19,81.23,20726.0,70.6054,70.6315,70.5881,70.6228,20726.0
2017-07-19 14:20:00,81.23,81.23,81.19,81.21,15066.0,70.6228,70.6228,70.5881,70.6054,15066.0
2017-07-19 14:25:00,81.2,81.23,81.19,81.2,19249.0,70.5968,70.6228,70.5881,70.5968,19249.0
2017-07-19 14:30:00,81.2,81.23,81.18,81.21,16503.0,70.5968,70.6228,70.5794,70.6054,16503.0
2017-07-19 14:35:00,81.21,81.24,81.2,81.22,13251.0,70.6054,70.6315,70.5968,70.6141,13251.0
2017-07-19 14:40:00,81.22,81.22,81.19,81.2,18518.0,70.6141,70.6141,70.5881,70.5968,18518.0
2017-07-19 14:45:00,81.21,81.21,81.15,81.16,15133.0,70.6054,70.6054,70.5533,70.562,15133.0
2017-07-19 14:50:00,81.17,81.2,81.16,81.2,11800.0,70.5707,70.5968,70.562,70.5968,11800.0
2017-07-19 14:55:00,81.2,81.21,81.13,81.14,29480.0,70.5968,70.6054,70.5359,70.5446,29480.0
2017-07-19 15:00:00,81.14,81.19,81.12,81.17,16911.0,70.5446,70.5881,70.5272,70.5707,16911.0
2017-07-19 15:05:00,81.17,81.25,81.15,81.22,45314.0,70.5707,70.6402,70.5533,70.6141,45314.0
2017-07-19 15:10:00,81.22,81.25,81.19,81.2,41878.0,70.6141,70.6402,70.5881,70.5968,41878.0
2017-07-19 15:15:00,81.21,81.23,81.2,81.23,24182.0,70.6054,70.6228,70.5968,70.6228,24182.0
2017-07-19 15:20:00,81.23,81.33,81.22,81.29,41823.0,70.6228,70.7098,70.6141,70.675,41823.0
2017-07-19 15:25:00,81.28,81.28,81.25,81.28,21049.0,70.6663,70.6663,70.6402,70.6663,21049.0
2017-07-19 15:30:00,81.28,81.35,81.26,81.32,33347.0,70.6663,70.7272,70.6489,70.7011,33347.0
2017-07-19 15:35:00,81.33,81.33,81.21,81.22,79837.0,70.7098,70.7098,70.6054,70.6141,79837.0
2017-07-19 15:40:00,81.21,81.24,81.19,81.22,74702.0,70.6054,70.6315,70.5881,70.6141,74702.0
2017-07-19 15:45:00,81.23,81.37,81.19,81.35,118053.0,70.6228,70.7446,70.5881,70.7272,118053.0
2017-07-19 15:50:00,81.35,81.36,81.29,81.35,208578.0,70.7272,70.7359,70.675,70.7272,208578.0
2017-07-19 15:55:00,81.34,81.43,81.33,81.36,162678.0,70.7185,70.7967,70.7098,70.7359,162678.0
2017-07-20 09:30:00,81.21,81.28,80.94,80.98,49020.0,70.6054,70.6663,70.3707,70.4055,49020.0
2017-07-20 09:35:00,80.98,81.02,80.44,80.54,66682.0,70.4055,70.4403,69.936,70.0229,66682.0
2017-07-20 09:40:00,80.57,80.88,80.51,80.61,54746.0,70.049,70.3185,69.9969,70.0838,54746.0
2017-07-20 09:45:00,80.67,80.88,80.66,80.78,86845.0,70.136,70.3185,70.1273,70.2316,86845.0
2017-07-20 09:50:00,80.78,81.05,80.76,80.9,49278.0,70.2316,70.4663,70.2142,70.3359,49278.0
2017-07-20 09:55:00,80.93,81.28,80.9,81.03,56763.0,70.362,70.6663,70.3359,70.449,56763.0
2017-07-20 10:00:00,81.03,81.07,80.81,80.81,40958.0,70.449,70.4837,70.2577,70.2577,40958.0
2017-07-20 10:05:00,80.82,81.05,80.82,81.05,98919.0,70.2664,70.4663,70.2664,70.4663,98919.0
2017-07-20 10:10:00,81.07,81.29,81.06,81.09,36060.0,70.4837,70.675,70.475,70.5011,36060.0
2017-07-20 10:15:00,81.11,81.44,81.08,81.33,47710.0,70.5185,70.8054,70.4924,70.7098,47710.0
2017-07-20 10:20:00,81.31,81.47,81.31,81.42,15720.0,70.6924,70.8315,70.6924,70.788,15720.0
2017-07-20 10:25:00,81.4,81.52,81.32,81.36,33303.0,70.7706,70.875,70.7011,70.7359,33303.0
2017-07-20 10:30:00,81.36,81.4,81.0,81.02,73970.0,70.7359,70.7706,70.4229,70.4403,73970.0
2017-07-20 10:35:00,81.01,81.09,80.77,80.81,69158.0,70.4316,70.5011,70.2229,70.2577,69158.0
2017-07-20 10:40:00,80.81,80.85,80.62,80.83,60386.0,70.2577,70.2925,70.0925,70.2751,60386.0
2017-07-20 10:45:00,80.83,80.92,80.74,80.81,57524.0,70.2751,70.3533,70.1968,70.2577,57524.0
2017-07-20 10:50:00,80.8,80.83,80.71,80.75,46796.0,70.249,70.2751,70.1707,70.2055,46796.0
2017-07-20 10:55:00,80.78,80.84,80.72,80.77,77744.0,70.2316,70.2838,70.1794,70.2229,77744.0
2017-07-20 11:00:00,80.77,80.82,80.7,80.76,45171.0,70.2229,70.2664,70.162,70.2142,45171.0
2017-07-20 11:05:00,80.77,80.87,80.67,80.84,86450.0,70.2229,70.3098,70.136,70.2838,86450.0
2017-07-20 11:10:00,80.84,80.98,80.79,80.79,32913.0,70.2838,70.4055,70.2403,70.2403,32913.0
2017-07-20 11:15:00,80.79,80.82,80.5,80.54,28607.0,70.2403,70.2664,69.9882,70.0229,28607.0
2017-07-20 11:20:00,80.54,80.55,80.29,80.34,51330.0,70.0229,70.0316,69.8056,69.8491,51330.0
2017-07-20 11:25:00,80.34,80.41,80.31,80.36,35509.0,69.8491,69.9099,69.823,69.8664,35509.0
2017-07-20 11:30:00,80.36,80.37,80.18,80.19,55111.0,69.8664,69.8751,69.7099,69.7186,55111.0
2017-07-20 11:35:00,80.18,80.23,80.09,80.19,78661.0,69.7099,69.7534,69.6317,69.7186,78661.0
2017-07-20 11:40:00,80.18,80.2,80.09,80.15,31319.0,69.7099,69.7273,69.6317,69.6839,31319.0
2017-07-20 11:45:00,80.16,80.22,80.1,80.12,28255.0,69.6926,69.7447,69.6404,69.6578,28255.0
2017-07-20 11:50:00,80.11,80.2,80.04,80.16,42713.0,69.6491,69.7273,69.5882,69.6926,42713.0
2017-07-20 11:55:00,80.16,80.28,80.12,80.23,50307.0,69.6926,69.7969,69.6578,69.7534,50307.0
2017-07-20 12:00:00,80.23,80.27,80.17,80.27,25905.0,69.7534,69.7882,69.7013,69.7882,25905.0
2017-07-20 12:05:00,80.28,80.3,80.16,80.22,72409.0,69.7969,69.8143,69.6926,69.7447,72409.0
2017-07-20 12:10:00,80.21,80.25,80.2,80.22,20239.0,69.736,69.7708,69.7273,69.7447,20239.0
2017-07-20 12:15:00,80.22,80.33,80.22,80.31,33239.0,69.7447,69.8404,69.7447,69.823,33239.0
2017-07-20 12:20:00,80.32,80.33,80.15,80.16,26067.0,69.8317,69.8404,69.6839,69.6926,26067.0
2017-07-20 12:25:00,80.16,80.28,80.14,80.26,23924.0,69.6926,69.7969,69.6752,69.7795,23924.0
2017-07-20 12:30:00,80.26,80.33,80.21,80.24,24806.0,69.7795,69.8404,69.736,69.7621,24806.0
2017-07-20 12:35:00,80.25,80.26,80.18,80.2,26862.0,69.7708,69.7795,69.7099,69.7273,26862.0
2017-07-20 12:40:00,80.19,80.33,80.17,80.29,34627.0,69.7186,69.8404,69.7013,69.8056,34627.0
2017-07-20 12:45:00,80.29,80.32,80.26,80.27,22214.0,69.8056,69.8317,69.7795,69.7882,22214.0
2017-07-20 12:50:00,80.27,80.32,80.27,80.3,22717.0,69.7882,69.8317,69.7882,69.8143,22717.0
2017-07-20 12:55:00,80.29,80.31,80.27,80.3,25127.0,69.8056,69.823,69.7882,69.8143,25127.0
2017-07-20 13:00:00,80.29,80.35,80.19,80.2,56639.0,69.8056,69.8577,69.7186,69.7273,56639.0
2017-07-20 13:05:00,80.2,80.33,80.2,80.31,19759.0,69.7273,69.8404,69.7273,69.823,19759.0
2017-07-20 13:10:00,80.31,80.36,80.26,80.34,53982.0,69.823,69.8664,69.7795,69.8491,53982.0
2017-07-20 13:15:00,80.35,80.38,80.33,80.38,30736.0,69.8577,69.8838,69.8404,69.8838,30736.0
2017-07-20 13:20:00,80.38,80.42,80.37,80.42,16748.0,69.8838,69.9186,69.8751,69.9186,16748.0
2017-07-20 13:25:00,80.42,80.52,80.42,80.43,56406.0,69.9186,70.0055,69.9186,69.9273,56406.0
2017-07-20 13:30:00,80.44,80.45,80.36,80.4,21647.0,69.936,69.9447,69.8664,69.9012,21647.0
2017-07-20 13:35:00,80.42,80.42,80.35,80.37,29643.0,69.9186,69.9186,69.8577,69.8751,29643.0
2017-07-20 13:40:00,80.38,80.49,80.31,80.44,45651.0,69.8838,69.9795,69.823,69.936,45651.0
2017-07-20 13:45:00,80.46,80.61,80.41,80.58,63508.0,69.9534,70.0838,69.9099,70.0577,63508.0
2017-07-20 13:50:00,80.6,80.72,80.6,80.69,31636.0,70.0751,70.1794,70.0751,70.1534,31636.0
2017-07-20 13:55:00,80.67,80.9,80.67,80.88,63707.0,70.136,70.3359,70.136,70.3185,63707.0
2017-07-20 14:00:00,80.89,80.92,80.84,80.92,24284.0,70.3272,70.3533,70.2838,70.3533,24284.0
2017-07-20 14:05:00,80.94,80.96,80.84,80.88,43685.0,70.3707,70.3881,70.2838,70.3185,43685.0
2017-07-20 14:10:00,80.88,80.96,80.86,80.9,109624.0,70.3185,70.3881,70.3012,70.3359,109624.0
2017-07-20 14:15:00,80.9,81.01,80.87,80.96,71961.0,70.3359,70.4316,70.3098,70.3881,71961.0
2017-07-20 14:20:00,80.98,80.98,80.86,80.89,29902.0,70.4055,70.4055,70.3012,70.3272,29902.0
2017-07-20 14:25:00,80.9,80.91,80.76,80.8,28362.0,70.3359,70.3446,70.2142,70.249,28362.0
2017-07-20 14:30:00,80.8,80.97,80.8,80.94,38216.0,70.249,70.3968,70.249,70.3707,38216.0
2017-07-20 14:35:00,80.93,80.94,80.79,80.87,33503.0,70.362,70.3707,70.2403,70.3098,33503.0
2017-07-20 14:40:00,80.87,80.98,80.87,80.98,28407.0,70.3098,70.4055,70.3098,70.4055,28407.0
2017-07-20 14:45:00,80.98,81.03,80.96,81.01,33453.0,70.4055,70.449,70.3881,70.4316,33453.0
2017-07-20 14:50:00,80.99,81.01,80.96,81.01,15577.0,70.4142,70.4316,70.3881,70.4316,15577.0
2017-07-20 14:55:00,81.01,81.02,80.9,80.9,37112.0,70.4316,70.4403,70.3359,70.3359,37112.0
2017-07-20 15:00:00,80.91,80.99,80.9,80.98,23876.0,70.3446,70.4142,70.3359,70.4055,23876.0
2017-07-20 15:05:00,80.98,81.0,80.9,80.92,32552.0,70.4055,70.4229,70.3359,70.3533,32552.0
2017-07-20 15:10:00,80.91,80.92,80.8,80.82,47618.0,70.3446,70.3533,70.249,70.2664,47618.0
2017-07-20 15:15:00,80.81,80.84,80.8,80.81,53812.0,70.2577,70.2838,70.249,70.2577,53812.0
2017-07-20 15:20:00,80.81,80.89,80.81,80.88,62530.0,70.2577,70.3272,70.2577,70.3185,62530.0
2017-07-20 15:25:00,80.88,81.0,80.87,80.95,72999.0,70.3185,70.4229,70.3098,70.3794,72999.0
2017-07-20 15:30:00,80.94,80.96,80.87,80.96,52138.0,70.3707,70.3881,70.3098,70.3881,52138.0
2017-07-20 15:35:00,80.96,81.03,80.93,81.03,43824.0,70.3881,70.449,70.362,70.449,43824.0
2017-07-20 15:40:00,81.03,81.07,80.92,81.0,95653.0,70.449,70.4837,70.3533,70.4229,95653.0
2017-07-20 15:45:00,81.01,81.08,80.97,81.04,134521.0,70.4316,70.4924,70.3968,70.4576,134521.0
2017-07-20 15:50:00,81.03,81.04,81.01,81.02,254177.0,70.449,70.4576,70.4316,70.4403,254177.0
2017-07-20 15:55:00,81.02,81.03,80.95,80.99,243874.0,70.4403,70.449,70.3794,70.4142,243874.0
2017-07-21 09:30:00,85.46,85.99,84.54,85.91,622843.0,74.3005,74.7613,73.5006,74.6917,622843.0
2017-07-21 09:35:00,85.97,86.65,85.85,85.88,544933.0,74.7439,75.3351,74.6395,74.6656,544933.0
2017-07-21 09:40:00,85.93,86.86,85.92,86.37,375349.0,74.7091,75.5177,74.7004,75.0916,375349.0
2017-07-21 09:45:00,86.38,87.44,86.32,87.01,445468.0,75.1003,76.0219,75.0482,75.6481,445468.0
2017-07-21 09:50:00,87.03,87.19,86.79,87.05,227643.0,75.6655,75.8046,75.4568,75.6828,227643.0
2017-07-21 09:55:00,87.04,87.12,86.42,86.58,208857.0,75.6742,75.7437,75.1351,75.2742,208857.0
2017-07-21 10:00:00,86.61,86.64,86.13,86.28,174384.0,75.3003,75.3264,74.883,75.0134,174384.0
2017-07-21 10:05:00,86.27,86.55,86.18,86.5,157341.0,75.0047,75.2481,74.9265,75.2047,157341.0
2017-07-21 10:10:00,86.5,86.52,86.01,86.02,161724.0,75.2047,75.2221,74.7787,74.7873,161724.0
2017-07-21 10:15:00,86.04,86.52,86.02,86.38,120722.0,74.8047,75.2221,74.7873,75.1003,120722.0
2017-07-21 10:20:00,86.42,86.79,86.32,86.72,146339.0,75.1351,75.4568,75.0482,75.3959,146339.0
2017-07-21 10:25:00,86.7,86.98,86.65,86.85,171330.0,75.3786,75.622,75.3351,75.509,171330.0
2017-07-21 10:30:00,86.89,87.19,86.84,87.02,127603.0,75.5437,75.8046,75.5003,75.6568,127603.0
2017-07-21 10:35:00,87.02,87.23,86.95,87.07,169831.0,75.6568,75.8393,75.5959,75.7002,169831.0
2017-07-21 10:40:00,87.07,87.38,87.02,87.36,164157.0,75.7002,75.9698,75.6568,75.9524,164157.0
2017-07-21 10:45:00,87.36,87.44,87.14,87.39,148573.0,75.9524,76.0219,75.7611,75.9785,148573.0
2017-07-21 10:50:00,87.38,87.4,87.26,87.29,131138.0,75.9698,75.9871,75.8654,75.8915,131138.0
2017-07-21 10:55:00,87.28,87.37,87.05,87.33,104407.0,75.8828,75.9611,75.6828,75.9263,104407.0
2017-07-21 11:00:00,87.33,87.57,87.27,87.52,115578.0,75.9263,76.1349,75.8741,76.0915,115578.0
2017-07-21 11:05:00,87.52,87.59,87.31,87.36,102037.0,76.0915,76.1523,75.9089,75.9524,102037.0
2017-07-21 11:10:00,87.35,87.59,87.35,87.54,66155.0,75.9437,76.1523,75.9437,76.1089,66155.0
2017-07-21 11:15:00,87.53,87.78,87.48,87.66,113337.0,76.1002,76.3175,76.0567,76.2132,113337.0
2017-07-21 11:20:00,87.67,87.78,87.55,87.74,60375.0,76.2219,76.3175,76.1176,76.2827,60375.0
2017-07-21 11:25:00,87.74,87.76,87.55,87.59,58772.0,76.2827,76.3001,76.1176,76.1523,58772.0
2017-07-21 11:30:00,87.59,87.77,87.5,87.77,80516.0,76.1523,76.3088,76.0741,76.3088,80516.0
2017-07-21 11:35:00,87.77,87.98,87.75,87.92,65590.0,76.3088,76.4914,76.2914,76.4392,65590.0
2017-07-21 11:40:00,87.92,87.95,87.82,87.89,58650.0,76.4392,76.4653,76.3523,76.4132,58650.0
2017-07-21 11:45:00,87.9,87.92,87.71,87.76,81867.0,76.4219,76.4392,76.2567,76.3001,81867.0
2017-07-21 11:50:00,87.77,88.05,87.77,88.05,84331.0,76.3088,76.5523,76.3088,76.5523,84331.0
2017-07-21 11:55:00,88.06,88.09,87.9,88.05,67315.0,76.561,76.587,76.4219,76.5523,67315.0
2017-07-21 12:00:00,88.05,88.13,88.0,88.03,56992.0,76.5523,76.6218,76.5088,76.5349,56992.0
2017-07-21 12:05:00,88.01,88.01,87.75,87.75,87655.0,76.5175,76.5175,76.2914,76.2914,87655.0
2017-07-21 12:10:00,87.76,87.8,87.42,87.54,132385.0,76.3001,76.3349,76.0045,76.1089,132385.0
2017-07-21 12:15:00,87.52,87.68,87.48,87.64,46130.0,76.0915,76.2306,76.0567,76.1958,46130.0
2017-07-21 12:20:00,87.63,87.79,87.62,87.7,29086.0,76.1871,76.3262,76.1784,76.248,29086.0
2017-07-21 12:25:00,87.71,87.72,87.54,87.62,39016.0,76.2567,76.2654,76.1089,76.1784,39016.0
2017-07-21 12:30:00,87.62,87.63,87.14,87.51,92321.0,76.1784,76.1871,75.7611,76.0828,92321.0
2017-07-21 12:35:00,87.52,87.6,87.48,87.56,36413.0,76.0915,76.161,76.0567,76.1263,36413.0
2017-07-21 12:40:00,87.56,87.68,87.52,87.54,61616.0,76.1263,76.2306,76.0915,76.1089,61616.0
2017-07-21 12:45:00,87.53,87.65,87.46,87.63,44148.0,76.1002,76.2045,76.0393,76.1871,44148.0
2017-07-21 12:50:00,87.63,87.64,87.53,87.59,18951.0,76.1871,76.1958,76.1002,76.1523,18951.0
2017-07-21 12:55:00,87.59,87.59,87.41,87.42,30887.0,76.1523,76.1523,75.9958,76.0045,30887.0
2017-07-21 13:00:00,87.42,87.48,87.35,87.4,61908.0,76.0045,76.0567,75.9437,75.9871,61908.0
2017-07-21 13:05:00,87.4,87.45,87.26,87.27,44930.0,75.9871,76.0306,75.8654,75.8741,44930.0
2017-07-21 13:10:00,87.28,87.3,87.2,87.22,53101.0,75.8828,75.9002,75.8133,75.8307,53101.0
2017-07-21 13:15:00,87.22,87.29,87.11,87.26,55388.0,75.8307,75.8915,75.735,75.8654,55388.0
2017-07-21 13:20:00,87.26,87.41,87.24,87.4,51884.0,75.8654,75.9958,75.848,75.9871,51884.0
2017-07-21 13:25:00,87.41,87.5,87.39,87.5,52077.0,75.9958,76.0741,75.9785,76.0741,52077.0
2017-07-21 13:30:00,87.5,87.68,87.47,87.67,46577.0,76.0741,76.2306,76.048,76.2219,46577.0
2017-07-21 13:35:00,87.66,87.68,87.58,87.65,34421.0,76.2132,76.2306,76.1436,76.2045,34421.0
2017-07-21 13:40:00,87.66,87.7,87.57,87.59,38470.0,76.2132,76.248,76.1349,76.1523,38470.0
2017-07-21 13:45:00,87.59,87.6,87.5,87.57,52610.0,76.1523,76.161,76.0741,76.1349,52610.0
2017-07-21 13:50:00,87.55,87.6,87.51,87.53,27645.0,76.1176,76.161,76.0828,76.1002,27645.0
2017-07-21 13:55:00,87.53,87.58,87.52,87.53,21879.0,76.1002,76.1436,76.0915,76.1002,21879.0
2017-07-21 14:00:00,87.53,87.57,87.5,87.53,45750.0,76.1002,76.1349,76.0741,76.1002,45750.0
2017-07-21 14:05:00,87.54,87.57,87.44,87.48,34612.0,76.1089,76.1349,76.0219,76.0567,34612.0
2017-07-21 14:10:00,87.49,87.54,87.48,87.52,25269.0,76.0654,76.1089,76.0567,76.0915,25269.0
2017-07-21 14:15:00,87.53,87.55,87.49,87.54,63754.0,76.1002,76.1176,76.0654,76.1089,63754.0
2017-07-21 14:20:00,87.55,87.75,87.55,87.75,108141.0,76.1176,76.2914,76.1176,76.2914,108141.0
2017-07-21 14:25:00,87.75,87.78,87.65,87.67,33765.0,76.2914,76.3175,76.2045,76.2219,33765.0
2017-07-21 14:30:00,87.68,87.9,87.68,87.86,54663.0,76.2306,76.4219,76.2306,76.3871,54663.0
2017-07-21 14:35:00,87.86,87.93,87.79,87.86,63967.0,76.3871,76.4479,76.3262,76.3871,63967.0
2017-07-21 14:40:00,87.87,87.96,87.85,87.91,36221.0,76.3958,76.474,76.3784,76.4305,36221.0
2017-07-21 14:45:00,87.9,87.96,87.88,87.95,86368.0,76.4219,76.474,76.4045,76.4653,86368.0
2017-07-21 14:50:00,87.95,88.05,87.91,88.05,65241.0,76.4653,76.5523,76.4305,76.5523,65241.0
2017-07-21 14:55:00,88.05,88.16,88.02,88.14,53488.0,76.5523,76.6479,76.5262,76.6305,53488.0
2017-07-21 15:00:00,88.14,88.16,87.94,88.04,60626.0,76.6305,76.6479,76.4566,76.5436,60626.0
2017-07-21 15:05:00,88.04,88.06,87.93,87.94,51192.0,76.5436,76.561,76.4479,76.4566,51192.0
2017-07-21 15:10:00,87.93,88.14,87.93,87.99,58395.0,76.4479,76.6305,76.4479,76.5001,58395.0
2017-07-21 15:15:00,87.99,88.0,87.88,87.9,50943.0,76.5001,76.5088,76.4045,76.4219,50943.0
2017-07-21 15:20:00,87.91,87.91,87.75,87.77,75843.0,76.4305,76.4305,76.2914,76.3088,75843.0
2017-07-21 15:25:00,87.76,87.76,87.58,87.58,74369.0,76.3001,76.3001,76.1436,76.1436,74369.0
2017-07-21 15:30:00,87.59,87.71,87.56,87.71,62024.0,76.1523,76.2567,76.1263,76.2567,62024.0
2017-07-21 15:35:00,87.7,87.82,87.7,87.75,90482.0,76.248,76.3523,76.248,76.2914,90482.0
2017-07-21 15:40:00,87.74,87.83,87.74,87.77,93410.0,76.2827,76.361,76.2827,76.3088,93410.0
2017-07-21 15:45:00,87.76,87.83,87.73,87.74,128984.0,76.3001,76.361,76.2741,76.2827,128984.0
2017-07-21 15:50:00,87.74,87.96,87.74,87.96,185121.0,76.2827,76.474,76.2827,76.474,185121.0
2017-07-21 15:55:00,87.95,88.24,87.87,88.07,432606.0,76.4653,76.7175,76.3958,76.5697,432606.0
2017-07-24 09:30:00,87.52,87.54,87.0,87.01,109720.0,76.0915,76.1089,75.6394,75.6481,109720.0
2017-07-24 09:35:00,87.0,87.47,86.88,87.4,68249.0,75.6394,76.048,75.535,75.9871,68249.0
2017-07-24 09:40:00,87.44,87.55,87.19,87.32,52226.0,76.0219,76.1176,75.8046,75.9176,52226.0
2017-07-24 09:45:00,87.32,87.36,87.04,87.19,36375.0,75.9176,75.9524,75.6742,75.8046,36375.0
2017-07-24 09:50:00,87.19,87.26,87.12,87.13,24324.0,75.8046,75.8654,75.7437,75.7524,24324.0
2017-07-24 09:55:00,87.13,87.24,87.05,87.16,36850.0,75.7524,75.848,75.6828,75.7785,36850.0
2017-07-24 10:00:00,87.17,87.17,86.91,86.92,64398.0,75.7872,75.7872,75.5611,75.5698,64398.0
2017-07-24 10:05:00,86.93,87.05,86.91,87.03,37653.0,75.5785,75.6828,75.5611,75.6655,37653.0
2017-07-24 10:10:00,87.02,87.02,86.84,86.84,39912.0,75.6568,75.6568,75.5003,75.5003,39912.0
2017-07-24 10:15:00,86.84,86.95,86.82,86.95,36476.0,75.5003,75.5959,75.4829,75.5959,36476.0
2017-07-24 10:20:00,86.95,87.03,86.92,87.0,39115.0,75.5959,75.6655,75.5698,75.6394,39115.0
2017-07-24 10:25:00,87.01,87.14,86.99,87.11,59220.0,75.6481,75.7611,75.6307,75.735,59220.0
2017-07-24 10:30:00,87.1,87.11,87.0,87.08,47937.0,75.7263,75.735,75.6394,75.7089,47937.0
2017-07-24 10:35:00,87.08,87.23,87.06,87.16,44107.0,75.7089,75.8393,75.6915,75.7785,44107.0
2017-07-24 10:40:00,87.17,87.17,87.11,87.16,48757.0,75.7872,75.7872,75.735,75.7785,48757.0
2017-07-24 10:45:00,87.16,87.17,87.11,87.16,41505.0,75.7785,75.7872,75.735,75.7785,41505.0
2017-07-24 10:50:00,87.17,87.17,87.01,87.01,66817.0,75.7872,75.7872,75.6481,75.6481,66817.0
2017-07-24 10:55:00,87.02,87.02,86.89,86.9,52125.0,75.6568,75.6568,75.5437,75.5524,52125.0
2017-07-24 11:00:00,86.9,86.9,86.76,86.76,58279.0,75.5524,75.5524,75.4307,75.4307,58279.0
2017-07-24 11:05:00,86.76,86.81,86.65,86.66,48322.0,75.4307,75.4742,75.3351,75.3438,48322.0
2017-07-24 11:10:00,86.65,86.72,86.65,86.71,34728.0,75.3351,75.3959,75.3351,75.3872,34728.0
2017-07-24 11:15:00,86.71,86.84,86.7,86.83,23461.0,75.3872,75.5003,75.3786,75.4916,23461.0
2017-07-24 11:20:00,86.83,86.92,86.83,86.86,29173.0,75.4916,75.5698,75.4916,75.5177,29173.0
2017-07-24 11:25:00,86.86,86.99,86.7,86.98,57166.0,75.5177,75.6307,75.3786,75.622,57166.0
2017-07-24 11:30:00,86.98,87.14,86.98,86.98,48143.0,75.622,75.7611,75.622,75.622,48143.0
2017-07-24 11:35:00,86.98,87.07,86.91,87.07,79784.0,75.622,75.7002,75.5611,75.7002,79784.0
2017-07-24 11:40:00,87.09,87.32,87.09,87.3,45937.0,75.7176,75.9176,75.7176,75.9002,45937.0
2017-07-24 11:45:00,87.31,87.33,87.2,87.2,38618.0,75.9089,75.9263,75.8133,75.8133,38618.0
2017-07-24 11:50:00,87.19,87.27,87.17,87.24,20533.0,75.8046,75.8741,75.7872,75.848,20533.0
2017-07-24 11:55:00,87.24,87.28,87.12,87.15,55167.0,75.848,75.8828,75.7437,75.7698,55167.0
2017-07-24 12:00:00,87.16,87.26,87.12,87.14,22932.0,75.7785,75.8654,75.7437,75.7611,22932.0
2017-07-24 12:05:00,87.15,87.15,86.96,86.97,19649.0,75.7698,75.7698,75.6046,75.6133,19649.0
2017-07-24 12:10:00,86.97,86.98,86.83,86.89,25650.0,75.6133,75.622,75.4916,75.5437,25650.0
2017-07-24 12:15:00,86.89,86.98,86.87,86.95,26514.0,75.5437,75.622,75.5264,75.5959,26514.0
2017-07-24 12:20:00,86.94,86.94,86.81,86.82,19356.0,75.5872,75.5872,75.4742,75.4829,19356.0
2017-07-24 12:25:00,86.82,86.83,86.73,86.74,30945.0,75.4829,75.4916,75.4046,75.4133,30945.0
2017-07-24 12:30:00,86.75,86.93,86.75,86.89,19940.0,75.422,75.5785,75.422,75.5437,19940.0
2017-07-24 12:35:00,86.89,86.9,86.8,86.81,24078.0,75.5437,75.5524,75.4655,75.4742,24078.0
2017-07-24 12:40:00,86.8,86.8,86.73,86.73,27872.0,75.4655,75.4655,75.4046,75.4046,27872.0
2017-07-24 12:45:00,86.74,86.82,86.72,86.73,31322.0,75.4133,75.4829,75.3959,75.4046,31322.0
2017-07-24 12:50:00,86.73,86.75,86.68,86.72,12860.0,75.4046,75.422,75.3612,75.3959,12860.0
2017-07-24 12:55:00,86.73,86.76,86.71,86.73,20979.0,75.4046,75.4307,75.3872,75.4046,20979.0
2017-07-24 13:00:00,86.74,86.76,86.71,86.72,29802.0,75.4133,75.4307,75.3872,75.3959,29802.0
2017-07-24 13:05:00,86.72,86.75,86.69,86.75,26040.0,75.3959,75.422,75.3699,75.422,26040.0
2017-07-24 13:10:00,86.75,86.79,86.75,86.76,24210.0,75.422,75.4568,75.422,75.4307,24210.0
2017-07-24 13:15:00,86.75,86.76,86.66,86.67,16745.0,75.422,75.4307,75.3438,75.3525,16745.0
2017-07-24 13:20:00,86.68,86.79,86.67,86.79,21945.0,75.3612,75.4568,75.3525,75.4568,21945.0
2017-07-24 13:25:00,86.79,86.84,86.75,86.83,19549.0,75.4568,75.5003,75.422,75.4916,19549.0
2017-07-24 13:30:00,86.83,86.87,86.75,86.87,32926.0,75.4916,75.5264,75.422,75.5264,32926.0
2017-07-24 13:35:00,86.88,87.05,86.88,87.04,31435.0,75.535,75.6828,75.535,75.6742,31435.0
2017-07-24 13:40:00,87.05,87.09,87.05,87.09,62369.0,75.6828,75.7176,75.6828,75.7176,62369.0
2017-07-24 13:45:00,87.09,87.09,86.98,87.0,26437.0,75.7176,75.7176,75.622,75.6394,26437.0
2017-07-24 13:50:00,87.0,87.14,87.0,87.14,24923.0,75.6394,75.7611,75.6394,75.7611,24923.0
2017-07-24 13:55:00,87.15,87.22,87.13,87.21,17505.0,75.7698,75.8307,75.7524,75.822,17505.0
2017-07-24 14:00:00,87.21,87.25,87.17,87.23,17738.0,75.822,75.8567,75.7872,75.8393,17738.0
2017-07-24 14:05:00,87.24,87.26,87.19,87.26,23033.0,75.848,75.8654,75.8046,75.8654,23033.0
2017-07-24 14:10:00,87.26,87.33,87.2,87.32,28777.0,75.8654,75.9263,75.8133,75.9176,28777.0
2017-07-24 14:15:00,87.33,87.34,87.27,87.28,26726.0,75.9263,75.935,75.8741,75.8828,26726.0
2017-07-24 14:20:00,87.28,87.35,87.27,87.29,23137.0,75.8828,75.9437,75.8741,75.8915,23137.0
2017-07-24 14:25:00,87.3,87.35,87.3,87.35,13774.0,75.9002,75.9437,75.9002,75.9437,13774.0
2017-07-24 14:30:00,87.34,87.39,87.33,87.38,33640.0,75.935,75.9785,75.9263,75.9698,33640.0
2017-07-24 14:35:00,87.38,87.38,87.24,87.24,29819.0,75.9698,75.9698,75.848,75.848,29819.0
2017-07-24 14:40:00,87.24,87.34,87.24,87.33,19490.0,75.848,75.935,75.848,75.9263,19490.0
2017-07-24 14:45:00,87.34,87.34,87.26,87.27,20423.0,75.935,75.935,75.8654,75.8741,20423.0
2017-07-24 14:50:00,87.28,87.29,87.23,87.27,27391.0,75.8828,75.8915,75.8393,75.8741,27391.0
2017-07-24 14:55:00,87.27,87.3,87.23,87.26,27943.0,75.8741,75.9002,75.8393,75.8654,27943.0
2017-07-24 15:00:00,87.25,87.3,87.25,87.28,25434.0,75.8567,75.9002,75.8567,75.8828,25434.0
2017-07-24 15:05:00,87.27,87.29,87.23,87.28,30348.0,75.8741,75.8915,75.8393,75.8828,30348.0
2017-07-24 15:10:00,87.27,87.28,87.23,87.26,64669.0,75.8741,75.8828,75.8393,75.8654,64669.0
2017-07-24 15:15:00,87.25,87.27,87.23,87.25,24812.0,75.8567,75.8741,75.8393,75.8567,24812.0
2017-07-24 15:20:00,87.26,87.28,87.2,87.2,27835.0,75.8654,75.8828,75.8133,75.8133,27835.0
2017-07-24 15:25:00,87.2,87.33,87.19,87.31,35215.0,75.8133,75.9263,75.8046,75.9089,35215.0
2017-07-24 15:30:00,87.32,87.37,87.25,87.26,54727.0,75.9176,75.9611,75.8567,75.8654,54727.0
2017-07-24 15:35:00,87.26,87.26,87.19,87.22,55790.0,75.8654,75.8654,75.8046,75.8307,55790.0
2017-07-24 15:40:00,87.22,87.25,87.21,87.22,53642.0,75.8307,75.8567,75.822,75.8307,53642.0
2017-07-24 15:45:00,87.21,87.26,87.16,87.19,76821.0,75.822,75.8654,75.7785,75.8046,76821.0
2017-07-24 15:50:00,87.19,87.24,87.14,87.19,117632.0,75.8046,75.848,75.7611,75.8046,117632.0
2017-07-24 15:55:00,87.18,87.19,87.05,87.13,267094.0,75.7959,75.8046,75.6828,75.7524,267094.0
2017-07-25 09:30:00,88.0,88.2,87.45,87.67,135540.0,76.5088,76.6827,76.0306,76.2219,135540.0
2017-07-25 09:35:00,87.7,87.94,87.59,87.88,37934.0,76.248,76.4566,76.1523,76.4045,37934.0
2017-07-25 09:40:00,87.82,87.86,87.61,87.76,36781.0,76.3523,76.3871,76.1697,76.3001,36781.0
2017-07-25 09:45:00,87.76,87.9,87.45,87.53,40447.0,76.3001,76.4219,76.0306,76.1002,40447.0
2017-07-25 09:50:00,87.55,87.68,87.47,87.47,32090.0,76.1176,76.2306,76.048,76.048,32090.0
2017-07-25 09:55:00,87.45,87.49,87.35,87.39,30808.0,76.0306,76.0654,75.9437,75.9785,30808.0
2017-07-25 10:00:00,87.41,87.43,87.14,87.15,40549.0,75.9958,76.0132,75.7611,75.7698,40549.0
2017-07-25 10:05:00,87.17,87.21,86.93,87.05,77914.0,75.7872,75.822,75.5785,75.6828,77914.0
2017-07-25 10:10:00,87.06,87.09,86.98,87.01,43021.0,75.6915,75.7176,75.622,75.6481,43021.0
2017-07-25 10:15:00,87.0,87.11,86.97,87.09,64170.0,75.6394,75.735,75.6133,75.7176,64170.0
2017-07-25 10:20:00,87.1,87.1,86.85,86.87,74277.0,75.7263,75.7263,75.509,75.5264,74277.0
2017-07-25 10:25:00,86.89,86.93,86.84,86.88,36720.0,75.5437,75.5785,75.5003,75.535,36720.0
2017-07-25 10:30:00,86.88,86.89,86.66,86.77,50539.0,75.535,75.5437,75.3438,75.4394,50539.0
2017-07-25 10:35:00,86.75,86.94,86.74,86.88,43778.0,75.422,75.5872,75.4133,75.535,43778.0
2017-07-25 10:40:00,86.88,87.03,86.81,86.98,36926.0,75.535,75.6655,75.4742,75.622,36926.0
2017-07-25 10:45:00,86.99,87.01,86.85,86.85,36907.0,75.6307,75.6481,75.509,75.509,36907.0
2017-07-25 10:50:00,86.84,86.95,86.82,86.82,60387.0,75.5003,75.5959,75.4829,75.4829,60387.0
2017-07-25 10:55:00,86.8,86.98,86.78,86.93,46380.0,75.4655,75.622,75.4481,75.5785,46380.0
2017-07-25 11:00:00,86.94,87.02,86.89,86.94,47887.0,75.5872,75.6568,75.5437,75.5872,47887.0
2017-07-25 11:05:00,86.95,87.22,86.95,87.19,23716.0,75.5959,75.8307,75.5959,75.8046,23716.0
2017-07-25 11:10:00,87.18,87.31,87.15,87.29,49703.0,75.7959,75.9089,75.7698,75.8915,49703.0
2017-07-25 11:15:00,87.29,87.33,87.16,87.32,53883.0,75.8915,75.9263,75.7785,75.9176,53883.0
2017-07-25 11:20:00,87.32,87.53,87.32,87.49,30885.0,75.9176,76.1002,75.9176,76.0654,30885.0
2017-07-25 11:25:00,87.49,87.5,87.29,87.37,55766.0,76.0654,76.0741,75.8915,75.9611,55766.0
2017-07-25 11:30:00,87.36,87.53,87.35,87.44,27316.0,75.9524,76.1002,75.9437,76.0219,27316.0
2017-07-25 11:35:00,87.43,87.48,87.34,87.43,38140.0,76.0132,76.0567,75.935,76.0132,38140.0
2017-07-25 11:40:00,87.42,87.46,87.37,87.46,12246.0,76.0045,76.0393,75.9611,76.0393,12246.0
2017-07-25 11:45:00,87.44,87.46,87.3,87.31,19300.0,76.0219,76.0393,75.9002,75.9089,19300.0
2017-07-25 11:50:00,87.31,87.48,87.31,87.48,25116.0,75.9089,76.0567,75.9089,76.0567,25116.0
2017-07-25 11:55:00,87.49,87.5,87.44,87.45,10105.0,76.0654,76.0741,76.0219,76.0306,10105.0
2017-07-25 12:00:00,87.44,87.46,87.4,87.42,27486.0,76.0219,76.0393,75.9871,76.0045,27486.0
2017-07-25 12:05:00,87.42,87.47,87.38,87.38,25737.0,76.0045,76.048,75.9698,75.9698,25737.0
2017-07-25 12:10:00,87.36,87.4,87.32,87.32,25711.0,75.9524,75.9871,75.9176,75.9176,25711.0
2017-07-25 12:15:00,87.3,87.32,87.29,87.31,14318.0,75.9002,75.9176,75.8915,75.9089,14318.0
2017-07-25 12:20:00,87.31,87.31,87.19,87.21,41826.0,75.9089,75.9089,75.8046,75.822,41826.0
2017-07-25 12:25:00,87.21,87.27,87.21,87.24,7294.0,75.822,75.8741,75.822,75.848,7294.0
2017-07-25 12:30:00,87.23,87.27,87.22,87.23,12986.0,75.8393,75.8741,75.8307,75.8393,12986.0
2017-07-25 12:35:00,87.22,87.23,87.09,87.09,10681.0,75.8307,75.8393,75.7176,75.7176,10681.0
2017-07-25 12:40:00,87.11,87.14,87.07,87.1,11814.0,75.735,75.7611,75.7002,75.7263,11814.0
2017-07-25 12:45:00,87.08,87.13,87.05,87.12,12617.0,75.7089,75.7524,75.6828,75.7437,12617.0
2017-07-25 12:50:00,87.12,87.2,87.11,87.2,11566.0,75.7437,75.8133,75.735,75.8133,11566.0
2017-07-25 12:55:00,87.23,87.26,87.2,87.22,10300.0,75.8393,75.8654,75.8133,75.8307,10300.0
2017-07-25 13:00:00,87.22,87.22,87.13,87.16,12683.0,75.8307,75.8307,75.7524,75.7785,12683.0
2017-07-25 13:05:00,87.16,87.22,87.15,87.21,11211.0,75.7785,75.8307,75.7698,75.822,11211.0
2017-07-25 13:10:00,87.21,87.22,87.14,87.17,10479.0,75.822,75.8307,75.7611,75.7872,10479.0
2017-07-25 13:15:00,87.18,87.18,87.09,87.09,9027.0,75.7959,75.7959,75.7176,75.7176,9027.0
2017-07-25 13:20:00,87.09,87.11,87.04,87.07,14352.0,75.7176,75.735,75.6742,75.7002,14352.0
2017-07-25 13:25:00,87.06,87.06,86.98,87.06,14639.0,75.6915,75.6915,75.622,75.6915,14639.0
2017-07-25 13:30:00,87.05,87.1,87.03,87.09,10559.0,75.6828,75.7263,75.6655,75.7176,10559.0
2017-07-25 13:35:00,87.09,87.16,87.08,87.16,11173.0,75.7176,75.7785,75.7089,75.7785,11173.0
2017-07-25 13:40:00,87.15,87.15,87.1,87.12,8900.0,75.7698,75.7698,75.7263,75.7437,8900.0
2017-07-25 13:45:00,87.11,87.13,87.09,87.1,13064.0,75.735,75.7524,75.7176,75.7263,13064.0
2017-07-25 13:50:00,87.11,87.19,87.09,87.18,36821.0,75.735,75.8046,75.7176,75.7959,36821.0
2017-07-25 13:55:00,87.17,87.21,87.14,87.14,17090.0,75.7872,75.822,75.7611,75.7611,17090.0
2017-07-25 14:00:00,87.15,87.22,87.11,87.18,24899.0,75.7698,75.8307,75.735,75.7959,24899.0
2017-07-25 14:05:00,87.18,87.21,87.14,87.17,27683.0,75.7959,75.822,75.7611,75.7872,27683.0
2017-07-25 14:10:00,87.17,87.17,87.05,87.06,21921.0,75.7872,75.7872,75.6828,75.6915,21921.0
2017-07-25 14:15:00,87.07,87.2,87.05,87.2,66568.0,75.7002,75.8133,75.6828,75.8133,66568.0
2017-07-25 14:20:00,87.19,87.26,87.18,87.2,47451.0,75.8046,75.8654,75.7959,75.8133,47451.0
2017-07-25 14:25:00,87.2,87.23,87.19,87.19,18643.0,75.8133,75.8393,75.8046,75.8046,18643.0
2017-07-25 14:30:00,87.19,87.2,87.11,87.11,30926.0,75.8046,75.8133,75.735,75.735,30926.0
2017-07-25 14:35:00,87.13,87.22,87.1,87.2,33406.0,75.7524,75.8307,75.7263,75.8133,33406.0
2017-07-25 14:40:00,87.2,87.21,87.11,87.16,26406.0,75.8133,75.822,75.735,75.7785,26406.0
2017-07-25 14:45:00,87.16,87.19,87.11,87.15,24505.0,75.7785,75.8046,75.735,75.7698,24505.0
2017-07-25 14:50:00,87.15,87.15,87.08,87.08,23007.0,75.7698,75.7698,75.7089,75.7089,23007.0
2017-07-25 14:55:00,87.09,87.13,87.05,87.12,16751.0,75.7176,75.7524,75.6828,75.7437,16751.0
2017-07-25 15:00:00,87.13,87.18,87.1,87.11,27449.0,75.7524,75.7959,75.7263,75.735,27449.0
2017-07-25 15:05:00,87.12,87.15,87.11,87.13,25644.0,75.7437,75.7698,75.735,75.7524,25644.0
2017-07-25 15:10:00,87.14,87.18,87.12,87.14,30257.0,75.7611,75.7959,75.7437,75.7611,30257.0
2017-07-25 15:15:00,87.14,87.19,87.11,87.19,32356.0,75.7611,75.8046,75.735,75.8046,32356.0
2017-07-25 15:20:00,87.19,87.23,87.13,87.14,40192.0,75.8046,75.8393,75.7524,75.7611,40192.0
2017-07-25 15:25:00,87.15,87.15,87.08,87.11,40940.0,75.7698,75.7698,75.7089,75.735,40940.0
2017-07-25 15:30:00,87.11,87.13,87.05,87.07,33015.0,75.735,75.7524,75.6828,75.7002,33015.0
2017-07-25 15:35:00,87.08,87.22,87.03,87.17,65157.0,75.7089,75.8307,75.6655,75.7872,65157.0
2017-07-25 15:40:00,87.16,87.18,87.11,87.11,51652.0,75.7785,75.7959,75.735,75.735,51652.0
2017-07-25 15:45:00,87.11,87.17,87.09,87.11,83682.0,75.735,75.7872,75.7176,75.735,83682.0
2017-07-25 15:50:00,87.1,87.13,87.02,87.02,82216.0,75.7263,75.7524,75.6568,75.6568,82216.0
2017-07-25 15:55:00,87.03,87.15,86.98,87.08,151246.0,75.6655,75.7698,75.622,75.7089,151246.0
2017-07-26 09:30:00,87.13,87.22,86.8,86.82,35804.0,75.7524,75.8307,75.4655,75.4829,35804.0
2017-07-26 09:35:00,86.85,86.95,86.74,86.88,16896.0,75.509,75.5959,75.4133,75.535,16896.0
2017-07-26 09:40:00,86.84,87.01,86.73,86.92,8488.0,75.5003,75.6481,75.4046,75.5698,8488.0
2017-07-26 09:45:00,86.86,86.97,86.8,86.86,17786.0,75.5177,75.6133,75.4655,75.5177,17786.0
2017-07-26 09:50:00,86.88,86.97,86.88,86.9,15847.0,75.535,75.6133,75.535,75.5524,15847.0
2017-07-26 09:55:00,86.9,87.0,86.77,86.84,36072.0,75.5524,75.6394,75.4394,75.5003,36072.0
2017-07-26 10:00:00,86.81,86.82,86.62,86.67,25762.0,75.4742,75.4829,75.309,75.3525,25762.0
2017-07-26 10:05:00,86.64,86.66,86.56,86.62,14344.0,75.3264,75.3438,75.2568,75.309,14344.0
2017-07-26 10:10:00,86.62,86.72,86.59,86.65,25630.0,75.309,75.3959,75.2829,75.3351,25630.0
2017-07-26 10:15:00,86.65,86.68,86.55,86.58,20870.0,75.3351,75.3612,75.2481,75.2742,20870.0
2017-07-26 10:20:00,86.58,86.58,86.46,86.46,19819.0,75.2742,75.2742,75.1699,75.1699,19819.0
2017-07-26 10:25:00,86.46,86.47,86.35,86.43,42407.0,75.1699,75.1786,75.0743,75.1438,42407.0
2017-07-26 10:30:00,86.43,86.47,86.33,86.37,24484.0,75.1438,75.1786,75.0569,75.0916,24484.0
2017-07-26 10:35:00,86.34,86.35,86.28,86.34,21279.0,75.0656,75.0743,75.0134,75.0656,21279.0
2017-07-26 10:40:00,86.35,86.35,86.22,86.22,44361.0,75.0743,75.0743,74.9612,74.9612,44361.0
2017-07-26 10:45:00,86.21,86.25,86.07,86.19,82504.0,74.9525,74.9873,74.8308,74.9352,82504.0
2017-07-26 10:50:00,86.17,86.21,86.15,86.19,28308.0,74.9178,74.9525,74.9004,74.9352,28308.0
2017-07-26 10:55:00,86.19,86.25,86.14,86.19,26260.0,74.9352,74.9873,74.8917,74.9352,26260.0
2017-07-26 11:00:00,86.19,86.29,86.1,86.29,27235.0,74.9352,75.0221,74.8569,75.0221,27235.0
2017-07-26 11:05:00,86.29,86.29,86.12,86.18,39287.0,75.0221,75.0221,74.8743,74.9265,39287.0
2017-07-26 11:10:00,86.19,86.3,86.17,86.3,31464.0,74.9352,75.0308,74.9178,75.0308,31464.0
2017-07-26 11:15:00,86.29,86.32,86.24,86.25,18421.0,75.0221,75.0482,74.9786,74.9873,18421.0
2017-07-26 11:20:00,86.25,86.35,86.22,86.34,34147.0,74.9873,75.0743,74.9612,75.0656,34147.0
2017-07-26 11:25:00,86.34,86.39,86.27,86.3,12049.0,75.0656,75.109,75.0047,75.0308,12049.0
2017-07-26 11:30:00,86.29,86.35,86.24,86.32,21119.0,75.0221,75.0743,74.9786,75.0482,21119.0
2017-07-26 11:35:00,86.32,86.39,86.31,86.35,13827.0,75.0482,75.109,75.0395,75.0743,13827.0
2017-07-26 11:40:00,86.36,86.38,86.32,86.34,10642.0,75.083,75.1003,75.0482,75.0656,10642.0
2017-07-26 11:45:00,86.35,86.41,86.28,86.35,15817.0,75.0743,75.1264,75.0134,75.0743,15817.0
2017-07-26 11:50:00,86.35,86.36,86.19,86.19,16902.0,75.0743,75.083,74.9352,74.9352,16902.0
2017-07-26 11:55:00,86.2,86.38,86.19,86.38,14662.0,74.9438,75.1003,74.9352,75.1003,14662.0
2017-07-26 12:00:00,86.4,86.41,86.37,86.4,6657.0,75.1177,75.1264,75.0916,75.1177,6657.0
2017-07-26 12:05:00,86.4,86.5,86.39,86.46,11105.0,75.1177,75.2047,75.109,75.1699,11105.0
2017-07-26 12:10:00,86.47,86.6,86.47,86.6,10658.0,75.1786,75.2916,75.1786,75.2916,10658.0
2017-07-26 12:15:00,86.61,86.63,86.56,86.56,12928.0,75.3003,75.3177,75.2568,75.2568,12928.0
2017-07-26 12:20:00,86.55,86.55,86.45,86.47,20566.0,75.2481,75.2481,75.1612,75.1786,20566.0
2017-07-26 12:25:00,86.46,86.5,86.44,86.49,12222.0,75.1699,75.2047,75.1525,75.196,12222.0
2017-07-26 12:30:00,86.49,86.53,86.49,86.51,10458.0,75.196,75.2308,75.196,75.2134,10458.0
2017-07-26 12:35:00,86.51,86.53,86.47,86.49,13135.0,75.2134,75.2308,75.1786,75.196,13135.0
2017-07-26 12:40:00,86.49,86.51,86.46,86.48,9139.0,75.196,75.2134,75.1699,75.1873,9139.0
2017-07-26 12:45:00,86.48,86.49,86.42,86.42,16079.0,75.1873,75.196,75.1351,75.1351,16079.0
2017-07-26 12:50:00,86.41,86.42,86.29,86.29,9781.0,75.1264,75.1351,75.0221,75.0221,9781.0
2017-07-26 12:55:00,86.31,86.36,86.28,86.34,16074.0,75.0395,75.083,75.0134,75.0656,16074.0
2017-07-26 13:00:00,86.34,86.37,86.28,86.28,17897.0,75.0656,75.0916,75.0134,75.0134,17897.0
2017-07-26 13:05:00,86.29,86.29,86.25,86.25,13056.0,75.0221,75.0221,74.9873,74.9873,13056.0
2017-07-26 13:10:00,86.26,86.27,86.23,86.23,14756.0,74.996,75.0047,74.9699,74.9699,14756.0
2017-07-26 13:15:00,86.24,86.26,86.22,86.23,14757.0,74.9786,74.996,74.9612,74.9699,14757.0
2017-07-26 13:20:00,86.24,86.26,86.21,86.22,7758.0,74.9786,74.996,74.9525,74.9612,7758.0
2017-07-26 13:25:00,86.21,86.22,86.06,86.09,51094.0,74.9525,74.9612,74.8221,74.8482,51094.0
2017-07-26 13:30:00,86.1,86.1,86.04,86.04,9703.0,74.8569,74.8569,74.8047,74.8047,9703.0
2017-07-26 13:35:00,86.04,86.16,86.04,86.14,13180.0,74.8047,74.9091,74.8047,74.8917,13180.0
2017-07-26 13:40:00,86.15,86.15,86.11,86.13,13356.0,74.9004,74.9004,74.8656,74.883,13356.0
2017-07-26 13:45:00,86.14,86.15,86.12,86.13,15141.0,74.8917,74.9004,74.8743,74.883,15141.0
2017-07-26 13:50:00,86.11,86.15,86.11,86.13,9401.0,74.8656,74.9004,74.8656,74.883,9401.0
2017-07-26 13:55:00,86.15,86.16,86.03,86.03,17536.0,74.9004,74.9091,74.796,74.796,17536.0
2017-07-26 14:00:00,86.04,86.31,86.04,86.27,20520.0,74.8047,75.0395,74.8047,75.0047,20520.0
2017-07-26 14:05:00,86.25,86.31,86.22,86.28,14057.0,74.9873,75.0395,74.9612,75.0134,14057.0
2017-07-26 14:10:00,86.28,86.39,86.24,86.3,29531.0,75.0134,75.109,74.9786,75.0308,29531.0
2017-07-26 14:15:00,86.3,86.41,86.27,86.35,36195.0,75.0308,75.1264,75.0047,75.0743,36195.0
2017-07-26 14:20:00,86.36,86.36,86.28,86.31,19592.0,75.083,75.083,75.0134,75.0395,19592.0
2017-07-26 14:25:00,86.32,86.41,86.32,86.38,29024.0,75.0482,75.1264,75.0482,75.1003,29024.0
2017-07-26 14:30:00,86.38,86.5,86.37,86.44,16623.0,75.1003,75.2047,75.0916,75.1525,16623.0
2017-07-26 14:35:00,86.42,86.44,86.37,86.44,17237.0,75.1351,75.1525,75.0916,75.1525,17237.0
2017-07-26 14:40:00,86.45,86.51,86.4,86.5,25361.0,75.1612,75.2134,75.1177,75.2047,25361.0
2017-07-26 14:45:00,86.51,86.57,86.49,86.52,23500.0,75.2134,75.2655,75.196,75.2221,23500.0
2017-07-26 14:50:00,86.52,86.55,86.43,86.44,27690.0,75.2221,75.2481,75.1438,75.1525,27690.0
2017-07-26 14:55:00,86.44,86.45,86.3,86.33,34533.0,75.1525,75.1612,75.0308,75.0569,34533.0
2017-07-26 15:00:00,86.32,86.34,86.25,86.28,22621.0,75.0482,75.0656,74.9873,75.0134,22621.0
2017-07-26 15:05:00,86.26,86.27,86.2,86.2,37086.0,74.996,75.0047,74.9438,74.9438,37086.0
2017-07-26 15:10:00,86.19,86.19,86.09,86.13,20068.0,74.9352,74.9352,74.8482,74.883,20068.0
2017-07-26 15:15:00,86.11,86.14,86.08,86.11,21704.0,74.8656,74.8917,74.8395,74.8656,21704.0
2017-07-26 15:20:00,86.11,86.14,86.07,86.1,23357.0,74.8656,74.8917,74.8308,74.8569,23357.0
2017-07-26 15:25:00,86.08,86.08,85.93,86.03,55933.0,74.8395,74.8395,74.7091,74.796,55933.0
2017-07-26 15:30:00,86.03,86.08,85.96,86.05,58185.0,74.796,74.8395,74.7352,74.8134,58185.0
2017-07-26 15:35:00,86.08,86.11,86.05,86.1,33686.0,74.8395,74.8656,74.8134,74.8569,33686.0
2017-07-26 15:40:00,86.09,86.1,85.94,85.95,46651.0,74.8482,74.8569,74.7178,74.7265,46651.0
2017-07-26 15:45:00,85.94,85.95,85.66,85.66,80830.0,74.7178,74.7265,74.4744,74.4744,80830.0
2017-07-26 15:50:00,85.66,85.7,85.62,85.69,91923.0,74.4744,74.5091,74.4396,74.5004,91923.0
2017-07-26 15:55:00,85.68,85.75,85.68,85.74,151221.0,74.4917,74.5526,74.4917,74.5439,151221.0
2017-07-27 09:30:00,85.92,85.95,85.28,85.34,62601.0,74.7004,74.7265,74.144,74.1961,62601.0
2017-07-27 09:35:00,85.34,85.42,85.12,85.17,48984.0,74.1961,74.2657,74.0049,74.0483,48984.0
2017-07-27 09:40:00,85.15,85.21,85.01,85.05,51439.0,74.031,74.0831,73.9092,73.944,51439.0
2017-07-27 09:45:00,85.07,85.32,85.02,85.23,65955.0,73.9614,74.1788,73.9179,74.1005,65955.0
2017-07-27 09:50:00,85.28,85.35,85.22,85.22,20040.0,74.144,74.2048,74.0918,74.0918,20040.0
2017-07-27 09:55:00,85.22,85.45,85.22,85.3,19331.0,74.0918,74.2918,74.0918,74.1614,19331.0
2017-07-27 10:00:00,85.32,85.38,85.15,85.2,81009.0,74.1788,74.2309,74.031,74.0744,81009.0
2017-07-27 10:05:00,85.21,85.23,85.03,85.2,25519.0,74.0831,74.1005,73.9266,74.0744,25519.0
2017-07-27 10:10:00,85.2,85.34,85.12,85.12,24129.0,74.0744,74.1961,74.0049,74.0049,24129.0
2017-07-27 10:15:00,85.11,85.15,85.06,85.1,19722.0,73.9962,74.031,73.9527,73.9875,19722.0
2017-07-27 10:20:00,85.11,85.2,85.1,85.15,11558.0,73.9962,74.0744,73.9875,74.031,11558.0
2017-07-27 10:25:00,85.17,85.27,85.16,85.21,20622.0,74.0483,74.1353,74.0396,74.0831,20622.0
2017-07-27 10:30:00,85.23,85.27,85.07,85.13,32867.0,74.1005,74.1353,73.9614,74.0136,32867.0
2017-07-27 10:35:00,85.14,85.19,85.09,85.09,34266.0,74.0223,74.0657,73.9788,73.9788,34266.0
2017-07-27 10:40:00,85.09,85.13,84.96,85.09,30855.0,73.9788,74.0136,73.8658,73.9788,30855.0
2017-07-27 10:45:00,85.08,85.17,85.07,85.14,19203.0,73.9701,74.0483,73.9614,74.0223,19203.0
2017-07-27 10:50:00,85.13,85.14,84.93,84.97,20326.0,74.0136,74.0223,73.8397,73.8745,20326.0
2017-07-27 10:55:00,84.97,85.09,84.96,85.03,19585.0,73.8745,73.9788,73.8658,73.9266,19585.0
2017-07-27 11:00:00,85.03,85.14,85.02,85.09,21768.0,73.9266,74.0223,73.9179,73.9788,21768.0
2017-07-27 11:05:00,85.09,85.1,85.03,85.05,17749.0,73.9788,73.9875,73.9266,73.944,17749.0
2017-07-27 11:10:00,85.04,85.04,84.95,84.98,17798.0,73.9353,73.9353,73.8571,73.8832,17798.0
2017-07-27 11:15:00,84.99,84.99,84.86,84.87,20759.0,73.8918,73.8918,73.7788,73.7875,20759.0
2017-07-27 11:20:00,84.89,84.89,84.77,84.81,20894.0,73.8049,73.8049,73.7006,73.7354,20894.0
2017-07-27 11:25:00,84.82,84.85,84.79,84.81,28691.0,73.744,73.7701,73.718,73.7354,28691.0
2017-07-27 11:30:00,84.83,84.95,84.81,84.85,51188.0,73.7527,73.8571,73.7354,73.7701,51188.0
2017-07-27 11:35:00,84.86,85.0,84.83,85.0,27970.0,73.7788,73.9005,73.7527,73.9005,27970.0
2017-07-27 11:40:00,85.01,85.07,84.99,85.02,13167.0,73.9092,73.9614,73.8918,73.9179,13167.0
2017-07-27 11:45:00,85.03,85.19,85.01,85.1,20817.0,73.9266,74.0657,73.9092,73.9875,20817.0
2017-07-27 11:50:00,85.11,85.19,85.04,85.13,56377.0,73.9962,74.0657,73.9353,74.0136,56377.0
2017-07-27 11:55:00,85.15,85.16,85.08,85.11,13993.0,74.031,74.0396,73.9701,73.9962,13993.0
2017-07-27 12:00:00,85.11,85.16,85.07,85.07,17090.0,73.9962,74.0396,73.9614,73.9614,17090.0
2017-07-27 12:05:00,85.07,85.15,85.04,85.05,29786.0,73.9614,74.031,73.9353,73.944,29786.0
2017-07-27 12:10:00,85.05,85.14,85.04,85.11,41004.0,73.944,74.0223,73.9353,73.9962,41004.0
2017-07-27 12:15:00,85.12,85.14,85.06,85.08,11355.0,74.0049,74.0223,73.9527,73.9701,11355.0
2017-07-27 12:20:00,85.08,85.19,85.07,85.11,20605.0,73.9701,74.0657,73.9614,73.9962,20605.0
2017-07-27 12:25:00,85.09,85.12,85.06,85.07,17772.0,73.9788,74.0049,73.9527,73.9614,17772.0
2017-07-27 12:30:00,85.07,85.11,85.01,85.08,25609.0,73.9614,73.9962,73.9092,73.9701,25609.0
2017-07-27 12:35:00,85.09,85.15,85.03,85.04,40041.0,73.9788,74.031,73.9266,73.9353,40041.0
2017-07-27 12:40:00,85.03,85.09,85.01,85.04,30556.0,73.9266,73.9788,73.9092,73.9353,30556.0
2017-07-27 12:45:00,85.04,85.13,85.04,85.13,10349.0,73.9353,74.0136,73.9353,74.0136,10349.0
2017-07-27 12:50:00,85.11,85.11,85.02,85.05,11683.0,73.9962,73.9962,73.9179,73.944,11683.0
2017-07-27 12:55:00,85.05,85.14,85.02,85.09,13458.0,73.944,74.0223,73.9179,73.9788,13458.0
2017-07-27 13:00:00,85.05,85.13,85.01,85.11,20526.0,73.944,74.0136,73.9092,73.9962,20526.0
2017-07-27 13:05:00,85.11,85.17,85.08,85.14,28006.0,73.9962,74.0483,73.9701,74.0223,28006.0
2017-07-27 13:10:00,85.13,85.19,85.07,85.15,15292.0,74.0136,74.0657,73.9614,74.031,15292.0
2017-07-27 13:15:00,85.13,85.14,84.98,85.08,31355.0,74.0136,74.0223,73.8832,73.9701,31355.0
2017-07-27 13:20:00,85.06,85.08,84.98,85.06,16429.0,73.9527,73.9701,73.8832,73.9527,16429.0
2017-07-27 13:25:00,85.04,85.07,84.9,85.0,21337.0,73.9353,73.9614,73.8136,73.9005,21337.0
2017-07-27 13:30:00,85.01,85.02,84.89,84.89,35125.0,73.9092,73.9179,73.8049,73.8049,35125.0
2017-07-27 13:35:00,84.89,85.02,84.84,85.01,33216.0,73.8049,73.9179,73.7614,73.9092,33216.0
2017-07-27 13:40:00,84.98,85.14,84.96,85.11,14340.0,73.8832,74.0223,73.8658,73.9962,14340.0
2017-07-27 13:45:00,85.08,85.1,84.96,85.01,33037.0,73.9701,73.9875,73.8658,73.9092,33037.0
2017-07-27 13:50:00,84.99,85.0,84.86,84.9,25231.0,73.8918,73.9005,73.7788,73.8136,25231.0
2017-07-27 13:55:00,84.9,85.03,84.81,84.82,16614.0,73.8136,73.9266,73.7354,73.744,16614.0
2017-07-27 14:00:00,84.82,84.98,84.82,84.9,12894.0,73.744,73.8832,73.744,73.8136,12894.0
2017-07-27 14:05:00,84.92,85.02,84.91,84.95,16477.0,73.831,73.9179,73.8223,73.8571,16477.0
2017-07-27 14:10:00,84.95,84.96,84.76,84.76,29217.0,73.8571,73.8658,73.6919,73.6919,29217.0
2017-07-27 14:15:00,84.76,84.83,84.73,84.8,14887.0,73.6919,73.7527,73.6658,73.7267,14887.0
2017-07-27 14:20:00,84.81,84.85,84.77,84.78,19315.0,73.7354,73.7701,73.7006,73.7093,19315.0
2017-07-27 14:25:00,84.78,84.78,84.58,84.63,17361.0,73.7093,73.7093,73.5354,73.5789,17361.0
2017-07-27 14:30:00,84.61,84.7,84.59,84.61,15512.0,73.5615,73.6397,73.5441,73.5615,15512.0
2017-07-27 14:35:00,84.59,84.64,84.57,84.59,73848.0,73.5441,73.5876,73.5267,73.5441,73848.0
2017-07-27 14:40:00,84.59,84.59,84.47,84.48,58337.0,73.5441,73.5441,73.4398,73.4484,58337.0
2017-07-27 14:45:00,84.48,84.5,84.4,84.46,30217.0,73.4484,73.4658,73.3789,73.4311,30217.0
2017-07-27 14:50:00,84.46,84.54,84.45,84.52,28499.0,73.4311,73.5006,73.4224,73.4832,28499.0
2017-07-27 14:55:00,84.52,84.61,84.51,84.61,35176.0,73.4832,73.5615,73.4745,73.5615,35176.0
2017-07-27 15:00:00,84.59,84.63,84.52,84.53,41980.0,73.5441,73.5789,73.4832,73.4919,41980.0
2017-07-27 15:05:00,84.53,84.6,84.52,84.58,20894.0,73.4919,73.5528,73.4832,73.5354,20894.0
2017-07-27 15:10:00,84.58,84.7,84.57,84.68,32150.0,73.5354,73.6397,73.5267,73.6223,32150.0
2017-07-27 15:15:00,84.68,84.76,84.68,84.69,41927.0,73.6223,73.6919,73.6223,73.631,41927.0
2017-07-27 15:20:00,84.69,84.83,84.69,84.8,37788.0,73.631,73.7527,73.631,73.7267,37788.0
2017-07-27 15:25:00,84.8,84.89,84.78,84.81,68314.0,73.7267,73.8049,73.7093,73.7354,68314.0
2017-07-27 15:30:00,84.81,84.85,84.77,84.84,30955.0,73.7354,73.7701,73.7006,73.7614,30955.0
2017-07-27 15:35:00,84.84,84.88,84.83,84.87,47477.0,73.7614,73.7962,73.7527,73.7875,47477.0
2017-07-27 15:40:00,84.87,84.88,84.76,84.76,45861.0,73.7875,73.7962,73.6919,73.6919,45861.0
2017-07-27 15:45:00,84.78,84.8,84.74,84.74,64460.0,73.7093,73.7267,73.6745,73.6745,64460.0
2017-07-27 15:50:00,84.74,84.78,84.72,84.75,64647.0,73.6745,73.7093,73.6571,73.6832,64647.0
2017-07-27 15:55:00,84.76,84.82,84.66,84.79,159261.0,73.6919,73.744,73.6049,73.718,159261.0
2017-07-28 09:30:00,84.85,85.14,84.8,84.93,29774.0,73.7701,74.0223,73.7267,73.8397,29774.0
2017-07-28 09:35:00,84.92,84.98,84.57,84.65,26569.0,73.831,73.8832,73.5267,73.5962,26569.0
2017-07-28 09:40:00,84.6,84.66,84.37,84.4,36744.0,73.5528,73.6049,73.3528,73.3789,36744.0
2017-07-28 09:45:00,84.43,84.5,84.32,84.34,17771.0,73.405,73.4658,73.3093,73.3267,17771.0
2017-07-28 09:50:00,84.38,84.38,84.05,84.07,36380.0,73.3615,73.3615,73.0746,73.092,36380.0
2017-07-28 09:55:00,84.08,84.15,84.01,84.03,28938.0,73.1007,73.1615,73.0398,73.0572,28938.0
2017-07-28 10:00:00,84.06,84.2,83.99,84.14,66971.0,73.0833,73.205,73.0224,73.1528,66971.0
2017-07-28 10:05:00,84.12,84.14,83.81,83.98,42358.0,73.1355,73.1528,72.8659,73.0137,42358.0
2017-07-28 10:10:00,83.98,84.19,83.98,84.11,27202.0,73.0137,73.1963,73.0137,73.1268,27202.0
2017-07-28 10:15:00,84.11,84.15,84.09,84.13,23246.0,73.1268,73.1615,73.1094,73.1441,23246.0
2017-07-28 10:20:00,84.15,84.29,84.14,84.29,17073.0,73.1615,73.2833,73.1528,73.2833,17073.0
2017-07-28 10:25:00,84.3,84.51,84.28,84.46,37437.0,73.2919,73.4745,73.2746,73.4311,37437.0
2017-07-28 10:30:00,84.45,84.58,84.43,84.58,13685.0,73.4224,73.5354,73.405,73.5354,13685.0
2017-07-28 10:35:00,84.55,84.77,84.55,84.7,30773.0,73.5093,73.7006,73.5093,73.6397,30773.0
2017-07-28 10:40:00,84.72,84.95,84.72,84.92,46748.0,73.6571,73.8571,73.6571,73.831,46748.0
2017-07-28 10:45:00,84.89,84.93,84.64,84.64,19078.0,73.8049,73.8397,73.5876,73.5876,19078.0
2017-07-28 10:50:00,84.66,84.66,84.56,84.59,12516.0,73.6049,73.6049,73.518,73.5441,12516.0
2017-07-28 10:55:00,84.61,84.78,84.61,84.7,13282.0,73.5615,73.7093,73.5615,73.6397,13282.0
2017-07-28 11:00:00,84.69,84.8,84.69,84.77,11950.0,73.631,73.7267,73.631,73.7006,11950.0
2017-07-28 11:05:00,84.77,84.84,84.61,84.74,17950.0,73.7006,73.7614,73.5615,73.6745,17950.0
2017-07-28 11:10:00,84.72,84.76,84.61,84.62,13655.0,73.6571,73.6919,73.5615,73.5702,13655.0
2017-07-28 11:15:00,84.66,84.77,84.66,84.73,14206.0,73.6049,73.7006,73.6049,73.6658,14206.0
2017-07-28 11:20:00,84.73,84.74,84.64,84.67,11834.0,73.6658,73.6745,73.5876,73.6136,11834.0
2017-07-28 11:25:00,84.65,84.65,84.5,84.57,14351.0,73.5962,73.5962,73.4658,73.5267,14351.0
2017-07-28 11:30:00,84.57,84.61,84.53,84.59,12857.0,73.5267,73.5615,73.4919,73.5441,12857.0
2017-07-28 11:35:00,84.59,84.72,84.59,84.69,19534.0,73.5441,73.6571,73.5441,73.631,19534.0
2017-07-28 11:40:00,84.69,84.75,84.67,84.68,22828.0,73.631,73.6832,73.6136,73.6223,22828.0
2017-07-28 11:45:00,84.67,84.74,84.65,84.71,19919.0,73.6136,73.6745,73.5962,73.6484,19919.0
2017-07-28 11:50:00,84.71,84.79,84.7,84.76,9900.0,73.6484,73.718,73.6397,73.6919,9900.0
2017-07-28 11:55:00,84.76,84.83,84.72,84.76,14636.0,73.6919,73.7527,73.6571,73.6919,14636.0
2017-07-28 12:00:00,84.77,84.8,84.73,84.8,13381.0,73.7006,73.7267,73.6658,73.7267,13381.0
2017-07-28 12:05:00,84.82,84.89,84.82,84.87,12814.0,73.744,73.8049,73.744,73.7875,12814.0
2017-07-28 12:10:00,84.88,84.98,84.88,84.95,15093.0,73.7962,73.8832,73.7962,73.8571,15093.0
2017-07-28 12:15:00,84.95,85.0,84.93,84.98,14711.0,73.8571,73.9005,73.8397,73.8832,14711.0
2017-07-28 12:20:00,84.98,84.98,84.85,84.85,13146.0,73.8832,73.8832,73.7701,73.7701,13146.0
2017-07-28 12:25:00,84.86,84.95,84.85,84.93,16089.0,73.7788,73.8571,73.7701,73.8397,16089.0
2017-07-28 12:30:00,84.92,84.96,84.91,84.95,12800.0,73.831,73.8658,73.8223,73.8571,12800.0
2017-07-28 12:35:00,84.94,84.94,84.85,84.91,18003.0,73.8484,73.8484,73.7701,73.8223,18003.0
2017-07-28 12:40:00,84.9,84.9,84.78,84.8,14793.0,73.8136,73.8136,73.7093,73.7267,14793.0
2017-07-28 12:45:00,84.8,84.83,84.8,84.8,8847.0,73.7267,73.7527,73.7267,73.7267,8847.0
2017-07-28 12:50:00,84.81,84.83,84.72,84.73,8061.0,73.7354,73.7527,73.6571,73.6658,8061.0
2017-07-28 12:55:00,84.73,84.74,84.69,84.71,8359.0,73.6658,73.6745,73.631,73.6484,8359.0
2017-07-28 13:00:00,84.71,84.72,84.65,84.67,13225.0,73.6484,73.6571,73.5962,73.6136,13225.0
2017-07-28 13:05:00,84.67,84.7,84.64,84.7,15557.0,73.6136,73.6397,73.5876,73.6397,15557.0
2017-07-28 13:10:00,84.7,84.71,84.66,84.66,12208.0,73.6397,73.6484,73.6049,73.6049,12208.0
2017-07-28 13:15:00,84.66,84.67,84.54,84.56,19624.0,73.6049,73.6136,73.5006,73.518,19624.0
2017-07-28 13:20:00,84.54,84.56,84.51,84.54,10200.0,73.5006,73.518,73.4745,73.5006,10200.0
2017-07-28 13:25:00,84.54,84.58,84.54,84.57,11132.0,73.5006,73.5354,73.5006,73.5267,11132.0
2017-07-28 13:30:00,84.57,84.62,84.56,84.62,18130.0,73.5267,73.5702,73.518,73.5702,18130.0
2017-07-28 13:35:00,84.59,84.65,84.59,84.64,15778.0,73.5441,73.5962,73.5441,73.5876,15778.0
2017-07-28 13:40:00,84.64,84.67,84.63,84.66,10924.0,73.5876,73.6136,73.5789,73.6049,10924.0
2017-07-28 13:45:00,84.66,84.66,84.6,84.62,14228.0,73.6049,73.6049,73.5528,73.5702,14228.0
2017-07-28 13:50:00,84.64,84.68,84.59,84.67,14673.0,73.5876,73.6223,73.5441,73.6136,14673.0
2017-07-28 13:55:00,84.67,84.68,84.64,84.65,8220.0,73.6136,73.6223,73.5876,73.5962,8220.0
2017-07-28 14:00:00,84.66,84.74,84.66,84.74,19860.0,73.6049,73.6745,73.6049,73.6745,19860.0
2017-07-28 14:05:00,84.74,84.86,84.74,84.84,20949.0,73.6745,73.7788,73.6745,73.7614,20949.0
2017-07-28 14:10:00,84.85,84.92,84.84,84.87,23079.0,73.7701,73.831,73.7614,73.7875,23079.0
2017-07-28 14:15:00,84.87,84.89,84.78,84.84,19412.0,73.7875,73.8049,73.7093,73.7614,19412.0
2017-07-28 14:20:00,84.85,84.89,84.85,84.89,11383.0,73.7701,73.8049,73.7701,73.8049,11383.0
2017-07-28 14:25:00,84.88,84.92,84.82,84.92,20752.0,73.7962,73.831,73.744,73.831,20752.0
2017-07-28 14:30:00,84.91,84.91,84.86,84.9,14807.0,73.8223,73.8223,73.7788,73.8136,14807.0
2017-07-28 14:35:00,84.9,84.9,84.86,84.86,13540.0,73.8136,73.8136,73.7788,73.7788,13540.0
2017-07-28 14:40:00,84.87,84.9,84.84,84.85,24075.0,73.7875,73.8136,73.7614,73.7701,24075.0
2017-07-28 14:45:00,84.84,84.91,84.84,84.9,19616.0,73.7614,73.8223,73.7614,73.8136,19616.0
2017-07-28 14:50:00,84.9,84.96,84.89,84.95,17535.0,73.8136,73.8658,73.8049,73.8571,17535.0
2017-07-28 14:55:00,84.94,85.01,84.94,84.97,21631.0,73.8484,73.9092,73.8484,73.8745,21631.0
2017-07-28 15:00:00,84.96,85.03,84.96,85.01,28265.0,73.8658,73.9266,73.8658,73.9092,28265.0
2017-07-28 15:05:00,85.0,85.02,84.95,84.98,22326.0,73.9005,73.9179,73.8571,73.8832,22326.0
2017-07-28 15:10:00,84.98,84.98,84.9,84.95,16365.0,73.8832,73.8832,73.8136,73.8571,16365.0
2017-07-28 15:15:00,84.94,84.95,84.89,84.94,17383.0,73.8484,73.8571,73.8049,73.8484,17383.0
2017-07-28 15:20:00,84.92,84.95,84.91,84.93,18013.0,73.831,73.8571,73.8223,73.8397,18013.0
2017-07-28 15:25:00,84.93,84.96,84.8,84.83,30181.0,73.8397,73.8658,73.7267,73.7527,30181.0
2017-07-28 15:30:00,84.83,84.9,84.82,84.88,14852.0,73.7527,73.8136,73.744,73.7962,14852.0
2017-07-28 15:35:00,84.87,84.89,84.87,84.88,23907.0,73.7875,73.8049,73.7875,73.7962,23907.0
2017-07-28 15:40:00,84.88,85.01,84.88,85.01,43650.0,73.7962,73.9092,73.7962,73.9092,43650.0
2017-07-28 15:45:00,85.01,85.04,84.97,85.0,71550.0,73.9092,73.9353,73.8745,73.9005,71550.0
2017-07-28 15:50:00,85.01,85.12,85.0,85.1,85286.0,73.9092,74.0049,73.9005,73.9875,85286.0
2017-07-28 15:55:00,85.09,85.12,84.96,84.98,147774.0,73.9788,74.0049,73.8658,73.8832,147774.0
2017-07-31 09:30:00,85.42,85.5,85.25,85.28,22078.0,74.2657,74.3353,74.1179,74.144,22078.0
2017-07-31 09:35:00,85.25,85.44,85.16,85.41,15497.0,74.1179,74.2831,74.0396,74.257,15497.0
2017-07-31 09:40:00,85.35,85.44,85.23,85.4,8748.0,74.2048,74.2831,74.1005,74.2483,8748.0
2017-07-31 09:45:00,85.44,85.78,85.44,85.74,36363.0,74.2831,74.5787,74.2831,74.5439,36363.0
2017-07-31 09:50:00,85.74,85.74,85.42,85.5,26691.0,74.5439,74.5439,74.2657,74.3353,26691.0
2017-07-31 09:55:00,85.53,85.55,85.35,85.5,26242.0,74.3613,74.3787,74.2048,74.3353,26242.0
2017-07-31 10:00:00,85.59,85.61,85.42,85.5,13906.0,74.4135,74.4309,74.2657,74.3353,13906.0
2017-07-31 10:05:00,85.52,85.58,85.47,85.56,22350.0,74.3526,74.4048,74.3092,74.3874,22350.0
2017-07-31 10:10:00,85.55,85.55,85.43,85.48,24993.0,74.3787,74.3787,74.2744,74.3179,24993.0
2017-07-31 10:15:00,85.49,85.58,85.46,85.55,12116.0,74.3266,74.4048,74.3005,74.3787,12116.0
2017-07-31 10:20:00,85.55,85.62,85.49,85.61,11477.0,74.3787,74.4396,74.3266,74.4309,11477.0
2017-07-31 10:25:00,85.58,85.69,85.57,85.66,8812.0,74.4048,74.5004,74.3961,74.4744,8812.0
2017-07-31 10:30:00,85.66,85.69,85.55,85.61,9764.0,74.4744,74.5004,74.3787,74.4309,9764.0
2017-07-31 10:35:00,85.57,85.65,85.53,85.61,8511.0,74.3961,74.4657,74.3613,74.4309,8511.0
2017-07-31 10:40:00,85.61,85.64,85.54,85.59,14841.0,74.4309,74.457,74.37,74.4135,14841.0
2017-07-31 10:45:00,85.61,85.67,85.58,85.6,9290.0,74.4309,74.4831,74.4048,74.4222,9290.0
2017-07-31 10:50:00,85.62,85.75,85.59,85.71,13248.0,74.4396,74.5526,74.4135,74.5178,13248.0
2017-07-31 10:55:00,85.72,85.74,85.68,85.74,11610.0,74.5265,74.5439,74.4917,74.5439,11610.0
2017-07-31 11:00:00,85.74,85.86,85.72,85.78,22378.0,74.5439,74.6482,74.5265,74.5787,22378.0
2017-07-31 11:05:00,85.79,85.91,85.79,85.84,18480.0,74.5874,74.6917,74.5874,74.6309,18480.0
2017-07-31 11:10:00,85.84,85.85,85.79,85.83,11201.0,74.6309,74.6395,74.5874,74.6222,11201.0
2017-07-31 11:15:00,85.82,86.02,85.81,85.98,22629.0,74.6135,74.7873,74.6048,74.7526,22629.0
2017-07-31 11:20:00,85.99,86.14,85.99,86.09,31405.0,74.7613,74.8917,74.7613,74.8482,31405.0
2017-07-31 11:25:00,86.1,86.16,86.08,86.1,20878.0,74.8569,74.9091,74.8395,74.8569,20878.0
2017-07-31 11:30:00,86.12,86.12,85.98,86.07,12182.0,74.8743,74.8743,74.7526,74.8308,12182.0
2017-07-31 11:35:00,86.08,86.15,86.07,86.14,10681.0,74.8395,74.9004,74.8308,74.8917,10681.0
2017-07-31 11:40:00,86.13,86.17,86.06,86.06,17392.0,74.883,74.9178,74.8221,74.8221,17392.0
2017-07-31 11:45:00,86.04,86.08,86.02,86.06,13023.0,74.8047,74.8395,74.7873,74.8221,13023.0
2017-07-31 11:50:00,86.05,86.09,86.04,86.04,10640.0,74.8134,74.8482,74.8047,74.8047,10640.0
2017-07-31 11:55:00,86.05,86.13,86.05,86.11,11567.0,74.8134,74.883,74.8134,74.8656,11567.0
2017-07-31 12:00:00,86.12,86.17,86.08,86.15,19134.0,74.8743,74.9178,74.8395,74.9004,19134.0
2017-07-31 12:05:00,86.15,86.17,86.14,86.16,9945.0,74.9004,74.9178,74.8917,74.9091,9945.0
2017-07-31 12:10:00,86.17,86.29,86.17,86.22,15543.0,74.9178,75.0221,74.9178,74.9612,15543.0
2017-07-31 12:15:00,86.21,86.37,86.21,86.31,21756.0,74.9525,75.0916,74.9525,75.0395,21756.0
2017-07-31 12:20:00,86.31,86.32,86.25,86.31,8325.0,75.0395,75.0482,74.9873,75.0395,8325.0
2017-07-31 12:25:00,86.32,86.32,86.26,86.26,7588.0,75.0482,75.0482,74.996,74.996,7588.0
2017-07-31 12:30:00,86.27,86.34,86.26,86.32,7976.0,75.0047,75.0656,74.996,75.0482,7976.0
2017-07-31 12:35:00,86.3,86.32,86.29,86.29,4626.0,75.0308,75.0482,75.0221,75.0221,4626.0
2017-07-31 12:40:00,86.28,86.29,86.27,86.27,3321.0,75.0134,75.0221,75.0047,75.0047,3321.0
2017-07-31 12:45:00,86.28,86.32,86.27,86.3,5674.0,75.0134,75.0482,75.0047,75.0308,5674.0
2017-07-31 12:50:00,86.32,86.33,86.27,86.28,5712.0,75.0482,75.0569,75.0047,75.0134,5712.0
2017-07-31 12:55:00,86.29,86.34,86.25,86.3,7916.0,75.0221,75.0656,74.9873,75.0308,7916.0
2017-07-31 13:00:00,86.3,86.37,86.28,86.29,7117.0,75.0308,75.0916,75.0134,75.0221,7117.0
2017-07-31 13:05:00,86.29,86.4,86.29,86.38,11188.0,75.0221,75.1177,75.0221,75.1003,11188.0
2017-07-31 13:10:00,86.38,86.38,86.26,86.28,9797.0,75.1003,75.1003,74.996,75.0134,9797.0
2017-07-31 13:15:00,86.25,86.32,86.24,86.29,5991.0,74.9873,75.0482,74.9786,75.0221,5991.0
2017-07-31 13:20:00,86.31,86.38,86.29,86.38,6968.0,75.0395,75.1003,75.0221,75.1003,6968.0
2017-07-31 13:25:00,86.37,86.41,86.36,86.38,4976.0,75.0916,75.1264,75.083,75.1003,4976.0
2017-07-31 13:30:00,86.38,86.41,86.36,86.39,9082.0,75.1003,75.1264,75.083,75.109,9082.0
2017-07-31 13:35:00,86.37,86.46,86.35,86.44,6125.0,75.0916,75.1699,75.0743,75.1525,6125.0
2017-07-31 13:40:00,86.43,86.43,86.39,86.39,6921.0,75.1438,75.1438,75.109,75.109,6921.0
2017-07-31 13:45:00,86.38,86.43,86.37,86.42,7746.0,75.1003,75.1438,75.0916,75.1351,7746.0
2017-07-31 13:50:00,86.42,86.5,86.37,86.49,32109.0,75.1351,75.2047,75.0916,75.196,32109.0
2017-07-31 13:55:00,86.5,86.6,86.49,86.53,12742.0,75.2047,75.2916,75.196,75.2308,12742.0
2017-07-31 14:00:00,86.51,86.58,86.51,86.56,10256.0,75.2134,75.2742,75.2134,75.2568,10256.0
2017-07-31 14:05:00,86.57,86.6,86.53,86.54,14250.0,75.2655,75.2916,75.2308,75.2394,14250.0
2017-07-31 14:10:00,86.55,86.6,86.54,86.57,13538.0,75.2481,75.2916,75.2394,75.2655,13538.0
2017-07-31 14:15:00,86.57,86.58,86.51,86.53,10108.0,75.2655,75.2742,75.2134,75.2308,10108.0
2017-07-31 14:20:00,86.53,86.6,86.52,86.55,12027.0,75.2308,75.2916,75.2221,75.2481,12027.0
2017-07-31 14:25:00,86.55,86.65,86.54,86.61,10307.0,75.2481,75.3351,75.2394,75.3003,10307.0
2017-07-31 14:30:00,86.64,86.64,86.57,86.61,18357.0,75.3264,75.3264,75.2655,75.3003,18357.0
2017-07-31 14:35:00,86.62,86.62,86.51,86.58,19980.0,75.309,75.309,75.2134,75.2742,19980.0
2017-07-31 14:40:00,86.58,86.63,86.56,86.62,13593.0,75.2742,75.3177,75.2568,75.309,13593.0
2017-07-31 14:45:00,86.62,86.65,86.59,86.59,30971.0,75.309,75.3351,75.2829,75.2829,30971.0
2017-07-31 14:50:00,86.6,86.61,86.53,86.56,24060.0,75.2916,75.3003,75.2308,75.2568,24060.0
2017-07-31 14:55:00,86.56,86.58,86.54,86.58,16768.0,75.2568,75.2742,75.2394,75.2742,16768.0
2017-07-31 15:00:00,86.57,86.58,86.49,86.51,23044.0,75.2655,75.2742,75.196,75.2134,23044.0
2017-07-31 15:05:00,86.5,86.55,86.49,86.54,22027.0,75.2047,75.2481,75.196,75.2394,22027.0
2017-07-31 15:10:00,86.54,86.59,86.52,86.59,22306.0,75.2394,75.2829,75.2221,75.2829,22306.0
2017-07-31 15:15:00,86.58,86.58,86.54,86.54,28192.0,75.2742,75.2742,75.2394,75.2394,28192.0
2017-07-31 15:20:00,86.55,86.55,86.5,86.53,32287.0,75.2481,75.2481,75.2047,75.2308,32287.0
2017-07-31 15:25:00,86.53,86.54,86.5,86.53,26912.0,75.2308,75.2394,75.2047,75.2308,26912.0
2017-07-31 15:30:00,86.53,86.56,86.49,86.51,33007.0,75.2308,75.2568,75.196,75.2134,33007.0
2017-07-31 15:35:00,86.5,86.6,86.48,86.58,44155.0,75.2047,75.2916,75.1873,75.2742,44155.0
2017-07-31 15:40:00,86.58,86.58,86.48,86.48,40633.0,75.2742,75.2742,75.1873,75.1873,40633.0
2017-07-31 15:45:00,86.48,86.48,86.37,86.39,70273.0,75.1873,75.1873,75.0916,75.109,70273.0
2017-07-31 15:50:00,86.38,86.48,86.28,86.28,69761.0,75.1003,75.1873,75.0134,75.0134,69761.0
2017-07-31 15:55:00,86.29,86.3,86.16,86.26,253400.0,75.0221,75.0308,74.9091,74.996,253400.0
2017-08-01 09:30:00,86.64,86.73,86.39,86.51,23313.0,75.3264,75.4046,75.109,75.2134,23313.0
2017-08-01 09:35:00,86.53,86.59,86.14,86.27,8694.0,75.2308,75.2829,74.8917,75.0047,8694.0
2017-08-01 09:40:00,86.26,86.45,86.21,86.45,5965.0,74.996,75.1612,74.9525,75.1612,5965.0
2017-08-01 09:45:00,86.48,86.52,86.38,86.44,36273.0,75.1873,75.2221,75.1003,75.1525,36273.0
2017-08-01 09:50:00,86.4,86.4,86.25,86.28,14163.0,75.1177,75.1177,74.9873,75.0134,14163.0
2017-08-01 09:55:00,86.26,86.31,86.12,86.2,12708.0,74.996,75.0395,74.8743,74.9438,12708.0
2017-08-01 10:00:00,86.2,86.2,85.9,85.97,59665.0,74.9438,74.9438,74.683,74.7439,59665.0
2017-08-01 10:05:00,85.99,86.0,85.87,86.0,27568.0,74.7613,74.77,74.6569,74.77,27568.0
2017-08-01 10:10:00,85.96,86.11,85.94,86.05,26563.0,74.7352,74.8656,74.7178,74.8134,26563.0
2017-08-01 10:15:00,86.06,86.06,85.82,85.86,13636.0,74.8221,74.8221,74.6135,74.6482,13636.0
2017-08-01 10:20:00,85.84,85.92,85.64,85.64,21748.0,74.6309,74.7004,74.457,74.457,21748.0
2017-08-01 10:25:00,85.64,85.8,85.64,85.76,22943.0,74.457,74.5961,74.457,74.5613,22943.0
2017-08-01 10:30:00,85.76,85.95,85.75,85.92,24252.0,74.5613,74.7265,74.5526,74.7004,24252.0
2017-08-01 10:35:00,85.92,86.13,85.92,86.03,27904.0,74.7004,74.883,74.7004,74.796,27904.0
2017-08-01 10:40:00,86.03,86.12,85.99,86.08,15820.0,74.796,74.8743,74.7613,74.8395,15820.0
2017-08-01 10:45:00,86.08,86.17,86.01,86.02,31054.0,74.8395,74.9178,74.7787,74.7873,31054.0
2017-08-01 10:50:00,86.0,86.03,85.93,86.01,14195.0,74.77,74.796,74.7091,74.7787,14195.0
2017-08-01 10:55:00,86.02,86.14,85.99,86.05,19823.0,74.7873,74.8917,74.7613,74.8134,19823.0
2017-08-01 11:00:00,86.05,86.15,85.99,86.02,24579.0,74.8134,74.9004,74.7613,74.7873,24579.0
2017-08-01 11:05:00,86.03,86.09,85.95,86.01,9250.0,74.796,74.8482,74.7265,74.7787,9250.0
2017-08-01 11:10:00,86.03,86.1,85.96,85.96,14432.0,74.796,74.8569,74.7352,74.7352,14432.0
2017-08-01 11:15:00,85.97,85.97,85.81,85.84,16518.0,74.7439,74.7439,74.6048,74.6309,16518.0
2017-08-01 11:20:00,85.82,85.89,85.76,85.87,12869.0,74.6135,74.6743,74.5613,74.6569,12869.0
2017-08-01 11:25:00,85.87,86.04,85.78,85.92,20168.0,74.6569,74.8047,74.5787,74.7004,20168.0
2017-08-01 11:30:00,85.94,86.06,85.92,86.04,6981.0,74.7178,74.8221,74.7004,74.8047,6981.0
2017-08-01 11:35:00,86.04,86.12,86.02,86.08,11197.0,74.8047,74.8743,74.7873,74.8395,11197.0
2017-08-01 11:40:00,86.08,86.18,86.06,86.17,20631.0,74.8395,74.9265,74.8221,74.9178,20631.0
2017-08-01 11:45:00,86.17,86.29,86.15,86.29,20797.0,74.9178,75.0221,74.9004,75.0221,20797.0
2017-08-01 11:50:00,86.29,86.31,86.26,86.27,13511.0,75.0221,75.0395,74.996,75.0047,13511.0
2017-08-01 11:55:00,86.28,86.4,86.28,86.4,16003.0,75.0134,75.1177,75.0134,75.1177,16003.0
2017-08-01 12:00:00,86.4,86.4,86.35,86.38,12630.0,75.1177,75.1177,75.0743,75.1003,12630.0
2017-08-01 12:05:00,86.39,86.45,86.36,86.37,15790.0,75.109,75.1612,75.083,75.0916,15790.0
2017-08-01 12:10:00,86.38,86.46,86.35,86.46,15547.0,75.1003,75.1699,75.0743,75.1699,15547.0
2017-08-01 12:15:00,86.43,86.47,86.4,86.42,15828.0,75.1438,75.1786,75.1177,75.1351,15828.0
2017-08-01 12:20:00,86.43,86.43,86.39,86.4,5290.0,75.1438,75.1438,75.109,75.1177,5290.0
2017-08-01 12:25:00,86.41,86.41,86.33,86.35,8933.0,75.1264,75.1264,75.0569,75.0743,8933.0
2017-08-01 12:30:00,86.36,86.37,86.33,86.33,5537.0,75.083,75.0916,75.0569,75.0569,5537.0
2017-08-01 12:35:00,86.34,86.36,86.3,86.32,8024.0,75.0656,75.083,75.0308,75.0482,8024.0
2017-08-01 12:40:00,86.31,86.35,86.24,86.24,6931.0,75.0395,75.0743,74.9786,74.9786,6931.0
2017-08-01 12:45:00,86.24,86.27,86.2,86.23,9230.0,74.9786,75.0047,74.9438,74.9699,9230.0
2017-08-01 12:50:00,86.24,86.26,86.19,86.21,8300.0,74.9786,74.996,74.9352,74.9525,8300.0
2017-08-01 12:55:00,86.21,86.23,86.15,86.16,8868.0,74.9525,74.9699,74.9004,74.9091,8868.0
2017-08-01 13:00:00,86.16,86.26,86.16,86.23,11655.0,74.9091,74.996,74.9091,74.9699,11655.0
2017-08-01 13:05:00,86.23,86.27,86.22,86.27,4100.0,74.9699,75.0047,74.9612,75.0047,4100.0
2017-08-01 13:10:00,86.28,86.3,86.23,86.24,10274.0,75.0134,75.0308,74.9699,74.9786,10274.0
2017-08-01 13:15:00,86.25,86.27,86.15,86.17,8917.0,74.9873,75.0047,74.9004,74.9178,8917.0
2017-08-01 13:20:00,86.16,86.21,86.11,86.12,8203.0,74.9091,74.9525,74.8656,74.8743,8203.0
2017-08-01 13:25:00,86.1,86.13,86.04,86.13,9397.0,74.8569,74.883,74.8047,74.883,9397.0
2017-08-01 13:30:00,86.12,86.13,86.07,86.08,8061.0,74.8743,74.883,74.8308,74.8395,8061.0
2017-08-01 13:35:00,86.07,86.14,86.06,86.13,7112.0,74.8308,74.8917,74.8221,74.883,7112.0
2017-08-01 13:40:00,86.13,86.2,86.08,86.19,8088.0,74.883,74.9438,74.8395,74.9352,8088.0
2017-08-01 13:45:00,86.19,86.2,86.14,86.16,5070.0,74.9352,74.9438,74.8917,74.9091,5070.0
2017-08-01 13:50:00,86.16,86.2,86.13,86.16,12474.0,74.9091,74.9438,74.883,74.9091,12474.0
2017-08-01 13:55:00,86.16,86.23,86.15,86.21,8501.0,74.9091,74.9699,74.9004,74.9525,8501.0
2017-08-01 14:00:00,86.2,86.31,86.2,86.31,12118.0,74.9438,75.0395,74.9438,75.0395,12118.0
2017-08-01 14:05:00,86.3,86.33,86.29,86.33,9323.0,75.0308,75.0569,75.0221,75.0569,9323.0
2017-08-01 14:10:00,86.34,86.38,86.32,86.37,9536.0,75.0656,75.1003,75.0482,75.0916,9536.0
2017-08-01 14:15:00,86.36,86.38,86.32,86.35,12246.0,75.083,75.1003,75.0482,75.0743,12246.0
2017-08-01 14:20:00,86.34,86.34,86.18,86.19,15859.0,75.0656,75.0656,74.9265,74.9352,15859.0
2017-08-01 14:25:00,86.19,86.21,86.15,86.19,9121.0,74.9352,74.9525,74.9004,74.9352,9121.0
2017-08-01 14:30:00,86.19,86.22,86.17,86.2,10098.0,74.9352,74.9612,74.9178,74.9438,10098.0
2017-08-01 14:35:00,86.2,86.24,86.2,86.24,8797.0,74.9438,74.9786,74.9438,74.9786,8797.0
2017-08-01 14:40:00,86.23,86.24,86.14,86.19,9624.0,74.9699,74.9786,74.8917,74.9352,9624.0
2017-08-01 14:45:00,86.18,86.19,86.13,86.13,4228.0,74.9265,74.9352,74.883,74.883,4228.0
2017-08-01 14:50:00,86.12,86.18,86.11,86.16,8397.0,74.8743,74.9265,74.8656,74.9091,8397.0
2017-08-01 14:55:00,86.16,86.23,86.15,86.22,7382.0,74.9091,74.9699,74.9004,74.9612,7382.0
2017-08-01 15:00:00,86.22,86.23,86.13,86.13,11512.0,74.9612,74.9699,74.883,74.883,11512.0
2017-08-01 15:05:00,86.13,86.16,86.11,86.15,10684.0,74.883,74.9091,74.8656,74.9004,10684.0
2017-08-01 15:10:00,86.15,86.27,86.13,86.26,10784.0,74.9004,75.0047,74.883,74.996,10784.0
2017-08-01 15:15:00,86.26,86.28,86.19,86.2,8447.0,74.996,75.0134,74.9352,74.9438,8447.0
2017-08-01 15:20:00,86.2,86.21,86.12,86.12,10354.0,74.9438,74.9525,74.8743,74.8743,10354.0
2017-08-01 15:25:00,86.14,86.14,86.01,86.04,14136.0,74.8917,74.8917,74.7787,74.8047,14136.0
2017-08-01 15:30:00,86.01,86.06,85.98,86.06,23566.0,74.7787,74.8221,74.7526,74.8221,23566.0
2017-08-01 15:35:00,86.06,86.09,85.96,85.96,23308.0,74.8221,74.8482,74.7352,74.7352,23308.0
2017-08-01 15:40:00,85.97,85.98,85.91,85.92,53256.0,74.7439,74.7526,74.6917,74.7004,53256.0
2017-08-01 15:45:00,85.91,85.93,85.87,85.88,31897.0,74.6917,74.7091,74.6569,74.6656,31897.0
2017-08-01 15:50:00,85.88,85.98,85.88,85.96,46135.0,74.6656,74.7526,74.6656,74.7352,46135.0
2017-08-01 15:55:00,85.96,86.02,85.94,85.98,76640.0,74.7352,74.7873,74.7178,74.7526,76640.0
2017-08-02 09:30:00,85.85,85.87,85.61,85.78,30613.0,74.6395,74.6569,74.4309,74.5787,30613.0
2017-08-02 09:35:00,85.66,85.96,85.65,85.96,5244.0,74.4744,74.7352,74.4657,74.7352,5244.0
2017-08-02 09:40:00,85.87,85.87,85.7,85.74,2413.0,74.6569,74.6569,74.5091,74.5439,2413.0
2017-08-02 09:45:00,85.7,85.78,85.63,85.63,13452.0,74.5091,74.5787,74.4483,74.4483,13452.0
2017-08-02 09:50:00,85.6,85.64,85.51,85.51,9131.0,74.4222,74.457,74.3439,74.3439,9131.0
2017-08-02 09:55:00,85.56,85.7,85.55,85.7,24385.0,74.3874,74.5091,74.3787,74.5091,24385.0
2017-08-02 10:00:00,85.7,85.79,85.62,85.76,4914.0,74.5091,74.5874,74.4396,74.5613,4914.0
2017-08-02 10:05:00,85.77,85.93,85.76,85.93,10018.0,74.57,74.7091,74.5613,74.7091,10018.0
2017-08-02 10:10:00,85.92,86.02,85.83,85.93,14798.0,74.7004,74.7873,74.6222,74.7091,14798.0
2017-08-02 10:15:00,85.91,86.01,85.84,85.94,12347.0,74.6917,74.7787,74.6309,74.7178,12347.0
2017-08-02 10:20:00,85.92,85.98,85.76,85.8,35683.0,74.7004,74.7526,74.5613,74.5961,35683.0
2017-08-02 10:25:00,85.76,85.95,85.74,85.8,21745.0,74.5613,74.7265,74.5439,74.5961,21745.0
2017-08-02 10:30:00,85.83,85.84,85.61,85.65,13329.0,74.6222,74.6309,74.4309,74.4657,13329.0
2017-08-02 10:35:00,85.65,85.7,85.59,85.65,22137.0,74.4657,74.5091,74.4135,74.4657,22137.0
2017-08-02 10:40:00,85.66,85.7,85.61,85.61,15775.0,74.4744,74.5091,74.4309,74.4309,15775.0
2017-08-02 10:45:00,85.61,85.72,85.53,85.53,17198.0,74.4309,74.5265,74.3613,74.3613,17198.0
2017-08-02 10:50:00,85.57,85.58,85.53,85.56,4432.0,74.3961,74.4048,74.3613,74.3874,4432.0
2017-08-02 10:55:00,85.58,85.61,85.42,85.42,42822.0,74.4048,74.4309,74.2657,74.2657,42822.0
2017-08-02 11:00:00,85.42,85.58,85.38,85.52,54282.0,74.2657,74.4048,74.2309,74.3526,54282.0
2017-08-02 11:05:00,85.53,85.71,85.52,85.65,17250.0,74.3613,74.5178,74.3526,74.4657,17250.0
2017-08-02 11:10:00,85.64,85.64,85.58,85.6,13187.0,74.457,74.457,74.4048,74.4222,13187.0
2017-08-02 11:15:00,85.6,85.82,85.59,85.81,8941.0,74.4222,74.6135,74.4135,74.6048,8941.0
2017-08-02 11:20:00,85.82,85.89,85.78,85.79,9746.0,74.6135,74.6743,74.5787,74.5874,9746.0
2017-08-02 11:25:00,85.79,85.87,85.75,85.86,9241.0,74.5874,74.6569,74.5526,74.6482,9241.0
2017-08-02 11:30:00,85.86,85.89,85.81,85.82,9025.0,74.6482,74.6743,74.6048,74.6135,9025.0
2017-08-02 11:35:00,85.82,85.82,85.76,85.81,4736.0,74.6135,74.6135,74.5613,74.6048,4736.0
2017-08-02 11:40:00,85.79,85.85,85.77,85.83,3962.0,74.5874,74.6395,74.57,74.6222,3962.0
2017-08-02 11:45:00,85.82,85.85,85.79,85.81,3124.0,74.6135,74.6395,74.5874,74.6048,3124.0
2017-08-02 11:50:00,85.78,85.81,85.73,85.73,8119.0,74.5787,74.6048,74.5352,74.5352,8119.0
2017-08-02 11:55:00,85.72,85.74,85.65,85.65,6460.0,74.5265,74.5439,74.4657,74.4657,6460.0
2017-08-02 12:00:00,85.65,85.75,85.64,85.73,7608.0,74.4657,74.5526,74.457,74.5352,7608.0
2017-08-02 12:05:00,85.72,85.76,85.69,85.74,5990.0,74.5265,74.5613,74.5004,74.5439,5990.0
2017-08-02 12:10:00,85.73,85.8,85.7,85.71,7750.0,74.5352,74.5961,74.5091,74.5178,7750.0
2017-08-02 12:15:00,85.73,85.75,85.65,85.69,5550.0,74.5352,74.5526,74.4657,74.5004,5550.0
2017-08-02 12:20:00,85.68,85.68,85.61,85.63,6684.0,74.4917,74.4917,74.4309,74.4483,6684.0
2017-08-02 12:25:00,85.62,85.63,85.51,85.53,6077.0,74.4396,74.4483,74.3439,74.3613,6077.0
2017-08-02 12:30:00,85.5,85.62,85.5,85.6,8839.0,74.3353,74.4396,74.3353,74.4222,8839.0
2017-08-02 12:35:00,85.59,85.62,85.59,85.61,3384.0,74.4135,74.4396,74.4135,74.4309,3384.0
2017-08-02 12:40:00,85.61,85.69,85.61,85.66,3000.0,74.4309,74.5004,74.4309,74.4744,3000.0
2017-08-02 12:45:00,85.65,85.71,85.64,85.69,4149.0,74.4657,74.5178,74.457,74.5004,4149.0
2017-08-02 12:50:00,85.69,85.81,85.68,85.81,15097.0,74.5004,74.6048,74.4917,74.6048,15097.0
2017-08-02 12:55:00,85.81,85.81,85.78,85.79,4850.0,74.6048,74.6048,74.5787,74.5874,4850.0
2017-08-02 13:00:00,85.79,85.84,85.78,85.83,6412.0,74.5874,74.6309,74.5787,74.6222,6412.0
2017-08-02 13:05:00,85.83,85.88,85.83,85.88,4630.0,74.6222,74.6656,74.6222,74.6656,4630.0
2017-08-02 13:10:00,85.89,85.89,85.86,85.88,7508.0,74.6743,74.6743,74.6482,74.6656,7508.0
2017-08-02 13:15:00,85.88,85.89,85.86,85.88,4588.0,74.6656,74.6743,74.6482,74.6656,4588.0
2017-08-02 13:20:00,85.88,85.91,85.84,85.85,8518.0,74.6656,74.6917,74.6309,74.6395,8518.0
2017-08-02 13:25:00,85.85,85.91,85.83,85.88,11934.0,74.6395,74.6917,74.6222,74.6656,11934.0
2017-08-02 13:30:00,85.88,85.92,85.87,85.88,58796.0,74.6656,74.7004,74.6569,74.6656,58796.0
2017-08-02 13:35:00,85.88,85.89,85.87,85.89,8027.0,74.6656,74.6743,74.6569,74.6743,8027.0
2017-08-02 13:40:00,85.89,85.91,85.87,85.89,10565.0,74.6743,74.6917,74.6569,74.6743,10565.0
2017-08-02 13:45:00,85.89,85.91,85.86,85.88,6770.0,74.6743,74.6917,74.6482,74.6656,6770.0
2017-08-02 13:50:00,85.87,85.87,85.79,85.81,9050.0,74.6569,74.6569,74.5874,74.6048,9050.0
2017-08-02 13:55:00,85.81,85.83,85.78,85.8,10263.0,74.6048,74.6222,74.5787,74.5961,10263.0
2017-08-02 14:00:00,85.81,85.83,85.8,85.81,3101.0,74.6048,74.6222,74.5961,74.6048,3101.0
2017-08-02 14:05:00,85.81,85.84,85.79,85.84,6740.0,74.6048,74.6309,74.5874,74.6309,6740.0
2017-08-02 14:10:00,85.84,85.86,85.78,85.79,11953.0,74.6309,74.6482,74.5787,74.5874,11953.0
2017-08-02 14:15:00,85.79,85.79,85.72,85.74,4952.0,74.5874,74.5874,74.5265,74.5439,4952.0
2017-08-02 14:20:00,85.73,85.76,85.71,85.76,7030.0,74.5352,74.5613,74.5178,74.5613,7030.0
2017-08-02 14:25:00,85.75,85.75,85.67,85.68,11219.0,74.5526,74.5526,74.4831,74.4917,11219.0
2017-08-02 14:30:00,85.68,85.82,85.67,85.8,10958.0,74.4917,74.6135,74.4831,74.5961,10958.0
2017-08-02 14:35:00,85.81,85.82,85.78,85.79,7147.0,74.6048,74.6135,74.5787,74.5874,7147.0
2017-08-02 14:40:00,85.8,85.84,85.8,85.84,6755.0,74.5961,74.6309,74.5961,74.6309,6755.0
2017-08-02 14:45:00,85.83,85.85,85.81,85.85,4804.0,74.6222,74.6395,74.6048,74.6395,4804.0
2017-08-02 14:50:00,85.85,85.86,85.82,85.84,6819.0,74.6395,74.6482,74.6135,74.6309,6819.0
2017-08-02 14:55:00,85.84,85.86,85.79,85.8,6940.0,74.6309,74.6482,74.5874,74.5961,6940.0
2017-08-02 15:00:00,85.78,85.83,85.77,85.79,9578.0,74.5787,74.6222,74.57,74.5874,9578.0
2017-08-02 15:05:00,85.8,85.82,85.79,85.8,8810.0,74.5961,74.6135,74.5874,74.5961,8810.0
2017-08-02 15:10:00,85.8,85.8,85.75,85.75,6421.0,74.5961,74.5961,74.5526,74.5526,6421.0
2017-08-02 15:15:00,85.76,85.79,85.73,85.78,14980.0,74.5613,74.5874,74.5352,74.5787,14980.0
2017-08-02 15:20:00,85.77,85.81,85.75,85.79,11415.0,74.57,74.6048,74.5526,74.5874,11415.0
2017-08-02 15:25:00,85.79,85.81,85.76,85.76,18459.0,74.5874,74.6048,74.5613,74.5613,18459.0
2017-08-02 15:30:00,85.76,85.8,85.74,85.78,17249.0,74.5613,74.5961,74.5439,74.5787,17249.0
2017-08-02 15:35:00,85.78,85.84,85.74,85.83,22259.0,74.5787,74.6309,74.5439,74.6222,22259.0
2017-08-02 15:40:00,85.83,85.92,85.81,85.84,47683.0,74.6222,74.7004,74.6048,74.6309,47683.0
2017-08-02 15:45:00,85.83,85.85,85.79,85.81,39501.0,74.6222,74.6395,74.5874,74.6048,39501.0
2017-08-02 15:50:00,85.82,85.84,85.79,85.84,65330.0,74.6135,74.6309,74.5874,74.6309,65330.0
2017-08-02 15:55:00,85.83,85.93,85.66,85.72,379632.0,74.6222,74.7091,74.4744,74.5265,379632.0
2017-08-03 09:30:00,85.31,85.63,85.31,85.51,27271.0,74.5208,74.8003,74.5208,74.6955,27271.0
2017-08-03 09:35:00,85.54,85.54,85.29,85.32,6413.0,74.7217,74.7217,74.5033,74.5295,6413.0
2017-08-03 09:40:00,85.26,85.3,85.16,85.2,21495.0,74.4771,74.5121,74.3898,74.4247,21495.0
2017-08-03 09:45:00,85.25,85.31,85.15,85.25,18934.0,74.4684,74.5208,74.381,74.4684,18934.0
2017-08-03 09:50:00,85.17,85.28,85.16,85.18,12668.0,74.3985,74.4946,74.3898,74.4072,12668.0
2017-08-03 09:55:00,85.19,85.28,85.19,85.25,17949.0,74.416,74.4946,74.416,74.4684,17949.0
2017-08-03 10:00:00,85.25,85.29,85.14,85.2,18575.0,74.4684,74.5033,74.3723,74.4247,18575.0
2017-08-03 10:05:00,85.2,85.26,85.17,85.23,12213.0,74.4247,74.4771,74.3985,74.4509,12213.0
2017-08-03 10:10:00,85.25,85.27,85.15,85.18,10634.0,74.4684,74.4858,74.381,74.4072,10634.0
2017-08-03 10:15:00,85.16,85.25,85.16,85.2,14447.0,74.3898,74.4684,74.3898,74.4247,14447.0
2017-08-03 10:20:00,85.19,85.26,85.18,85.21,5195.0,74.416,74.4771,74.4072,74.4334,5195.0
2017-08-03 10:25:00,85.24,85.29,85.2,85.22,13261.0,74.4596,74.5033,74.4247,74.4422,13261.0
2017-08-03 10:30:00,85.29,85.32,85.23,85.28,42202.0,74.5033,74.5295,74.4509,74.4946,42202.0
2017-08-03 10:35:00,85.28,85.33,85.26,85.28,20291.0,74.4946,74.5383,74.4771,74.4946,20291.0
2017-08-03 10:40:00,85.29,85.31,85.23,85.23,10174.0,74.5033,74.5208,74.4509,74.4509,10174.0
2017-08-03 10:45:00,85.25,85.32,85.25,85.29,24697.0,74.4684,74.5295,74.4684,74.5033,24697.0
2017-08-03 10:50:00,85.28,85.3,85.26,85.27,9712.0,74.4946,74.5121,74.4771,74.4858,9712.0
2017-08-03 10:55:00,85.3,85.3,85.19,85.24,12313.0,74.5121,74.5121,74.416,74.4596,12313.0
2017-08-03 11:00:00,85.26,85.33,85.23,85.29,25072.0,74.4771,74.5383,74.4509,74.5033,25072.0
2017-08-03 11:05:00,85.3,85.3,85.24,85.29,12127.0,74.5121,74.5121,74.4596,74.5033,12127.0
2017-08-03 11:10:00,85.3,85.31,85.28,85.3,16875.0,74.5121,74.5208,74.4946,74.5121,16875.0
2017-08-03 11:15:00,85.3,85.3,85.17,85.18,26604.0,74.5121,74.5121,74.3985,74.4072,26604.0
2017-08-03 11:20:00,85.19,85.2,85.13,85.16,7811.0,74.416,74.4247,74.3636,74.3898,7811.0
2017-08-03 11:25:00,85.16,85.2,85.12,85.14,9119.0,74.3898,74.4247,74.3548,74.3723,9119.0
2017-08-03 11:30:00,85.15,85.17,85.07,85.07,16588.0,74.381,74.3985,74.3111,74.3111,16588.0
2017-08-03 11:35:00,85.08,85.19,85.08,85.19,24397.0,74.3199,74.416,74.3199,74.416,24397.0
2017-08-03 11:40:00,85.18,85.27,85.14,85.21,5835.0,74.4072,74.4858,74.3723,74.4334,5835.0
2017-08-03 11:45:00,85.19,85.21,85.13,85.16,4959.0,74.416,74.4334,74.3636,74.3898,4959.0
2017-08-03 11:50:00,85.19,85.22,85.11,85.17,24202.0,74.416,74.4422,74.3461,74.3985,24202.0
2017-08-03 11:55:00,85.17,85.2,85.12,85.14,10393.0,74.3985,74.4247,74.3548,74.3723,10393.0
2017-08-03 12:00:00,85.14,85.15,84.95,84.96,16320.0,74.3723,74.381,74.2063,74.2151,16320.0
2017-08-03 12:05:00,84.94,85.0,84.94,84.99,5805.0,74.1976,74.25,74.1976,74.2413,5805.0
2017-08-03 12:10:00,84.97,84.98,84.89,84.9,33245.0,74.2238,74.2325,74.1539,74.1626,33245.0
2017-08-03 12:15:00,84.92,84.93,84.87,84.88,9071.0,74.1801,74.1888,74.1364,74.1452,9071.0
2017-08-03 12:20:00,84.88,85.0,84.88,84.98,7572.0,74.1452,74.25,74.1452,74.2325,7572.0
2017-08-03 12:25:00,84.99,85.01,84.96,84.97,6959.0,74.2413,74.2587,74.2151,74.2238,6959.0
2017-08-03 12:30:00,84.99,85.0,84.95,84.95,10100.0,74.2413,74.25,74.2063,74.2063,10100.0
2017-08-03 12:35:00,84.97,85.01,84.95,84.99,13675.0,74.2238,74.2587,74.2063,74.2413,13675.0
2017-08-03 12:40:00,84.98,85.01,84.97,84.98,8930.0,74.2325,74.2587,74.2238,74.2325,8930.0
2017-08-03 12:45:00,85.0,85.02,84.98,84.98,37378.0,74.25,74.2675,74.2325,74.2325,37378.0
2017-08-03 12:50:00,84.99,85.02,84.99,85.0,27100.0,74.2413,74.2675,74.2413,74.25,27100.0
2017-08-03 12:55:00,85.0,85.02,84.97,84.99,17300.0,74.25,74.2675,74.2238,74.2413,17300.0
2017-08-03 13:00:00,85.0,85.13,84.99,84.99,27314.0,74.25,74.3636,74.2413,74.2413,27314.0
2017-08-03 13:05:00,84.99,85.02,84.96,84.99,21203.0,74.2413,74.2675,74.2151,74.2413,21203.0
2017-08-03 13:10:00,84.98,85.02,84.96,85.01,30081.0,74.2325,74.2675,74.2151,74.2587,30081.0
2017-08-03 13:15:00,85.0,85.01,84.98,85.0,10360.0,74.25,74.2587,74.2325,74.25,10360.0
2017-08-03 13:20:00,85.0,85.01,84.97,84.98,10811.0,74.25,74.2587,74.2238,74.2325,10811.0
2017-08-03 13:25:00,84.98,85.01,84.98,85.0,11938.0,74.2325,74.2587,74.2325,74.25,11938.0
2017-08-03 13:30:00,85.0,85.03,84.96,85.0,21292.0,74.25,74.2762,74.2151,74.25,21292.0
2017-08-03 13:35:00,85.0,85.14,84.99,85.1,24684.0,74.25,74.3723,74.2413,74.3373,24684.0
2017-08-03 13:40:00,85.11,85.15,85.06,85.1,15555.0,74.3461,74.381,74.3024,74.3373,15555.0
2017-08-03 13:45:00,85.1,85.11,85.06,85.08,18310.0,74.3373,74.3461,74.3024,74.3199,18310.0
2017-08-03 13:50:00,85.08,85.13,85.07,85.1,29864.0,74.3199,74.3636,74.3111,74.3373,29864.0
2017-08-03 13:55:00,85.1,85.12,85.09,85.11,13021.0,74.3373,74.3548,74.3286,74.3461,13021.0
2017-08-03 14:00:00,85.11,85.11,85.07,85.11,13085.0,74.3461,74.3461,74.3111,74.3461,13085.0
2017-08-03 14:05:00,85.1,85.11,85.04,85.1,16021.0,74.3373,74.3461,74.2849,74.3373,16021.0
2017-08-03 14:10:00,85.1,85.11,85.07,85.07,10937.0,74.3373,74.3461,74.3111,74.3111,10937.0
2017-08-03 14:15:00,85.07,85.1,85.06,85.06,13713.0,74.3111,74.3373,74.3024,74.3024,13713.0
2017-08-03 14:20:00,85.06,85.06,84.98,84.99,14301.0,74.3024,74.3024,74.2325,74.2413,14301.0
2017-08-03 14:25:00,84.99,85.0,84.95,84.95,18472.0,74.2413,74.25,74.2063,74.2063,18472.0
2017-08-03 14:30:00,84.95,84.97,84.93,84.93,8362.0,74.2063,74.2238,74.1888,74.1888,8362.0
2017-08-03 14:35:00,84.94,84.97,84.9,84.9,12281.0,74.1976,74.2238,74.1626,74.1626,12281.0
2017-08-03 14:40:00,84.89,84.91,84.87,84.88,13089.0,74.1539,74.1714,74.1364,74.1452,13089.0
2017-08-03 14:45:00,84.88,84.92,84.88,84.9,18193.0,74.1452,74.1801,74.1452,74.1626,18193.0
2017-08-03 14:50:00,84.89,84.9,84.82,84.83,16722.0,74.1539,74.1626,74.0928,74.1015,16722.0
2017-08-03 14:55:00,84.83,84.89,84.81,84.83,12201.0,74.1015,74.1539,74.084,74.1015,12201.0
2017-08-03 15:00:00,84.85,84.87,84.82,84.84,14913.0,74.119,74.1364,74.0928,74.1102,14913.0
2017-08-03 15:05:00,84.85,84.86,84.79,84.81,24909.0,74.119,74.1277,74.0666,74.084,24909.0
2017-08-03 15:10:00,84.81,84.86,84.8,84.83,30155.0,74.084,74.1277,74.0753,74.1015,30155.0
2017-08-03 15:15:00,84.84,84.89,84.83,84.89,16799.0,74.1102,74.1539,74.1015,74.1539,16799.0
2017-08-03 15:20:00,84.87,84.95,84.84,84.86,27178.0,74.1364,74.2063,74.1102,74.1277,27178.0
2017-08-03 15:25:00,84.85,84.86,84.83,84.85,22553.0,74.119,74.1277,74.1015,74.119,22553.0
2017-08-03 15:30:00,84.86,84.86,84.62,84.67,43107.0,74.1277,74.1277,73.9181,73.9617,43107.0
2017-08-03 15:35:00,84.67,84.7,84.62,84.62,45474.0,73.9617,73.9879,73.9181,73.9181,45474.0
2017-08-03 15:40:00,84.62,84.63,84.56,84.6,70972.0,73.9181,73.9268,73.8656,73.9006,70972.0
2017-08-03 15:45:00,84.61,84.62,84.58,84.6,112527.0,73.9093,73.9181,73.8831,73.9006,112527.0
2017-08-03 15:50:00,84.61,84.69,84.59,84.59,122951.0,73.9093,73.9792,73.8918,73.8918,122951.0
2017-08-03 15:55:00,84.6,84.61,84.49,84.57,250871.0,73.9006,73.9093,73.8045,73.8744,250871.0
2017-08-04 09:30:00,85.33,85.42,85.22,85.22,29475.0,74.5383,74.6169,74.4422,74.4422,29475.0
2017-08-04 09:35:00,85.22,85.34,85.17,85.33,17440.0,74.4422,74.547,74.3985,74.5383,17440.0
2017-08-04 09:40:00,85.33,85.4,85.3,85.33,8073.0,74.5383,74.5994,74.5121,74.5383,8073.0
2017-08-04 09:45:00,85.33,85.36,85.25,85.32,20787.0,74.5383,74.5645,74.4684,74.5295,20787.0
2017-08-04 09:50:00,85.33,85.34,85.23,85.31,50667.0,74.5383,74.547,74.4509,74.5208,50667.0
2017-08-04 09:55:00,85.31,85.33,85.13,85.2,24504.0,74.5208,74.5383,74.3636,74.4247,24504.0
2017-08-04 10:00:00,85.21,85.28,85.2,85.24,26750.0,74.4334,74.4946,74.4247,74.4596,26750.0
2017-08-04 10:05:00,85.23,85.23,85.17,85.21,5657.0,74.4509,74.4509,74.3985,74.4334,5657.0
2017-08-04 10:10:00,85.22,85.29,85.19,85.23,10777.0,74.4422,74.5033,74.416,74.4509,10777.0
2017-08-04 10:15:00,85.25,85.25,85.13,85.13,16232.0,74.4684,74.4684,74.3636,74.3636,16232.0
2017-08-04 10:20:00,85.17,85.2,85.13,85.15,42531.0,74.3985,74.4247,74.3636,74.381,42531.0
2017-08-04 10:25:00,85.15,85.23,85.14,85.17,12875.0,74.381,74.4509,74.3723,74.3985,12875.0
2017-08-04 10:30:00,85.21,85.25,85.13,85.16,12119.0,74.4334,74.4684,74.3636,74.3898,12119.0
2017-08-04 10:35:00,85.13,85.21,85.12,85.16,7131.0,74.3636,74.4334,74.3548,74.3898,7131.0
2017-08-04 10:40:00,85.18,85.22,85.17,85.2,15158.0,74.4072,74.4422,74.3985,74.4247,15158.0
2017-08-04 10:45:00,85.21,85.28,85.18,85.2,22444.0,74.4334,74.4946,74.4072,74.4247,22444.0
2017-08-04 10:50:00,85.22,85.22,85.04,85.2,22896.0,74.4422,74.4422,74.2849,74.4247,22896.0
2017-08-04 10:55:00,85.2,85.23,85.16,85.16,19302.0,74.4247,74.4509,74.3898,74.3898,19302.0
2017-08-04 11:00:00,85.18,85.18,85.06,85.13,11443.0,74.4072,74.4072,74.3024,74.3636,11443.0
2017-08-04 11:05:00,85.16,85.21,85.12,85.19,15653.0,74.3898,74.4334,74.3548,74.416,15653.0
2017-08-04 11:10:00,85.2,85.2,85.15,85.17,8083.0,74.4247,74.4247,74.381,74.3985,8083.0
2017-08-04 11:15:00,85.17,85.23,85.17,85.2,14346.0,74.3985,74.4509,74.3985,74.4247,14346.0
2017-08-04 11:20:00,85.2,85.25,85.17,85.19,21520.0,74.4247,74.4684,74.3985,74.416,21520.0
2017-08-04 11:25:00,85.2,85.23,85.11,85.2,53374.0,74.4247,74.4509,74.3461,74.4247,53374.0
2017-08-04 11:30:00,85.2,85.21,85.15,85.15,18483.0,74.4247,74.4334,74.381,74.381,18483.0
2017-08-04 11:35:00,85.15,85.2,85.15,85.18,6753.0,74.381,74.4247,74.381,74.4072,6753.0
2017-08-04 11:40:00,85.19,85.2,85.12,85.14,14411.0,74.416,74.4247,74.3548,74.3723,14411.0
2017-08-04 11:45:00,85.13,85.15,85.06,85.07,27184.0,74.3636,74.381,74.3024,74.3111,27184.0
2017-08-04 11:50:00,85.07,85.12,85.07,85.09,23165.0,74.3111,74.3548,74.3111,74.3286,23165.0
2017-08-04 11:55:00,85.09,85.12,85.05,85.05,13957.0,74.3286,74.3548,74.2937,74.2937,13957.0
2017-08-04 12:00:00,85.05,85.1,85.02,85.03,15662.0,74.2937,74.3373,74.2675,74.2762,15662.0
2017-08-04 12:05:00,85.02,85.08,85.0,85.04,15285.0,74.2675,74.3199,74.25,74.2849,15285.0
2017-08-04 12:10:00,85.03,85.04,84.98,84.98,26996.0,74.2762,74.2849,74.2325,74.2325,26996.0
2017-08-04 12:15:00,84.97,84.99,84.89,84.95,18575.0,74.2238,74.2413,74.1539,74.2063,18575.0
2017-08-04 12:20:00,84.94,84.97,84.91,84.92,13162.0,74.1976,74.2238,74.1714,74.1801,13162.0
2017-08-04 12:25:00,84.92,84.93,84.87,84.91,10560.0,74.1801,74.1888,74.1364,74.1714,10560.0
2017-08-04 12:30:00,84.9,84.91,84.84,84.85,12262.0,74.1626,74.1714,74.1102,74.119,12262.0
2017-08-04 12:35:00,84.84,84.88,84.82,84.84,18364.0,74.1102,74.1452,74.0928,74.1102,18364.0
2017-08-04 12:40:00,84.84,84.86,84.8,84.8,13929.0,74.1102,74.1277,74.0753,74.0753,13929.0
2017-08-04 12:45:00,84.8,84.81,84.75,84.75,14323.0,74.0753,74.084,74.0316,74.0316,14323.0
2017-08-04 12:50:00,84.75,84.78,84.71,84.78,16776.0,74.0316,74.0578,73.9967,74.0578,16776.0
2017-08-04 12:55:00,84.78,84.84,84.69,84.84,32250.0,74.0578,74.1102,73.9792,74.1102,32250.0
2017-08-04 13:00:00,84.84,84.84,84.72,84.73,14571.0,74.1102,74.1102,74.0054,74.0141,14571.0
2017-08-04 13:05:00,84.74,84.77,84.72,84.73,13464.0,74.0229,74.0491,74.0054,74.0141,13464.0
2017-08-04 13:10:00,84.73,84.74,84.71,84.72,11452.0,74.0141,74.0229,73.9967,74.0054,11452.0
2017-08-04 13:15:00,84.73,84.73,84.65,84.68,13680.0,74.0141,74.0141,73.9443,73.9705,13680.0
2017-08-04 13:20:00,84.68,84.73,84.68,84.69,12581.0,73.9705,74.0141,73.9705,73.9792,12581.0
2017-08-04 13:25:00,84.7,84.7,84.67,84.68,8622.0,73.9879,73.9879,73.9617,73.9705,8622.0
2017-08-04 13:30:00,84.67,84.71,84.67,84.69,13477.0,73.9617,73.9967,73.9617,73.9792,13477.0
2017-08-04 13:35:00,84.69,84.71,84.65,84.65,12797.0,73.9792,73.9967,73.9443,73.9443,12797.0
2017-08-04 13:40:00,84.65,84.65,84.62,84.65,16293.0,73.9443,73.9443,73.9181,73.9443,16293.0
2017-08-04 13:45:00,84.65,84.66,84.63,84.65,18568.0,73.9443,73.953,73.9268,73.9443,18568.0
2017-08-04 13:50:00,84.66,84.71,84.65,84.67,12418.0,73.953,73.9967,73.9443,73.9617,12418.0
2017-08-04 13:55:00,84.67,84.75,84.66,84.74,11777.0,73.9617,74.0316,73.953,74.0229,11777.0
2017-08-04 14:00:00,84.73,84.77,84.72,84.75,11818.0,74.0141,74.0491,74.0054,74.0316,11818.0
2017-08-04 14:05:00,84.75,84.76,84.67,84.67,18413.0,74.0316,74.0403,73.9617,73.9617,18413.0
2017-08-04 14:10:00,84.66,84.66,84.37,84.38,42789.0,73.953,73.953,73.6997,73.7084,42789.0
2017-08-04 14:15:00,84.38,84.47,84.38,84.43,55524.0,73.7084,73.787,73.7084,73.7521,55524.0
2017-08-04 14:20:00,84.45,84.53,84.45,84.48,27954.0,73.7696,73.8394,73.7696,73.7958,27954.0
2017-08-04 14:25:00,84.5,84.52,84.47,84.47,17707.0,73.8132,73.8307,73.787,73.787,17707.0
2017-08-04 14:30:00,84.47,84.53,84.45,84.5,16616.0,73.787,73.8394,73.7696,73.8132,16616.0
2017-08-04 14:35:00,84.5,84.51,84.43,84.47,30215.0,73.8132,73.822,73.7521,73.787,30215.0
2017-08-04 14:40:00,84.47,84.54,84.41,84.41,24081.0,73.787,73.8482,73.7346,73.7346,24081.0
2017-08-04 14:45:00,84.43,84.43,84.38,84.4,20996.0,73.7521,73.7521,73.7084,73.7259,20996.0
2017-08-04 14:50:00,84.4,84.44,84.38,84.44,21039.0,73.7259,73.7608,73.7084,73.7608,21039.0
2017-08-04 14:55:00,84.45,84.5,84.43,84.49,21041.0,73.7696,73.8132,73.7521,73.8045,21041.0
2017-08-04 15:00:00,84.47,84.48,84.43,84.43,22825.0,73.787,73.7958,73.7521,73.7521,22825.0
2017-08-04 15:05:00,84.43,84.47,84.41,84.44,23225.0,73.7521,73.787,73.7346,73.7608,23225.0
2017-08-04 15:10:00,84.45,84.45,84.37,84.37,26141.0,73.7696,73.7696,73.6997,73.6997,26141.0
2017-08-04 15:15:00,84.37,84.38,84.26,84.29,35111.0,73.6997,73.7084,73.6036,73.6298,35111.0
2017-08-04 15:20:00,84.28,84.35,84.26,84.34,39420.0,73.6211,73.6822,73.6036,73.6735,39420.0
2017-08-04 15:25:00,84.33,84.34,84.31,84.31,29639.0,73.6647,73.6735,73.6473,73.6473,29639.0
2017-08-04 15:30:00,84.31,84.4,84.29,84.4,40922.0,73.6473,73.7259,73.6298,73.7259,40922.0
2017-08-04 15:35:00,84.4,84.41,84.35,84.36,41946.0,73.7259,73.7346,73.6822,73.6909,41946.0
2017-08-04 15:40:00,84.35,84.37,84.34,84.37,90213.0,73.6822,73.6997,73.6735,73.6997,90213.0
2017-08-04 15:45:00,84.37,84.51,84.37,84.47,87497.0,73.6997,73.822,73.6997,73.787,87497.0
2017-08-04 15:50:00,84.48,84.48,84.32,84.34,152334.0,73.7958,73.7958,73.656,73.6735,152334.0
2017-08-04 15:55:00,84.34,84.39,84.28,84.38,261663.0,73.6735,73.7171,73.6211,73.7084,261663.0
2017-08-07 09:30:00,84.6,84.62,84.47,84.54,19368.0,73.9006,73.9181,73.787,73.8482,19368.0
2017-08-07 09:35:00,84.5,84.58,84.38,84.52,4480.0,73.8132,73.8831,73.7084,73.8307,4480.0
2017-08-07 09:40:00,84.53,84.53,84.4,84.46,3500.0,73.8394,73.8394,73.7259,73.7783,3500.0
2017-08-07 09:45:00,84.42,84.54,84.39,84.49,12322.0,73.7433,73.8482,73.7171,73.8045,12322.0
2017-08-07 09:50:00,84.5,84.64,84.45,84.64,4946.0,73.8132,73.9355,73.7696,73.9355,4946.0
2017-08-07 09:55:00,84.6,84.7,84.59,84.66,10862.0,73.9006,73.9879,73.8918,73.953,10862.0
2017-08-07 10:00:00,84.69,84.92,84.66,84.9,20656.0,73.9792,74.1801,73.953,74.1626,20656.0
2017-08-07 10:05:00,84.91,84.92,84.85,84.89,8745.0,74.1714,74.1801,74.119,74.1539,8745.0
2017-08-07 10:10:00,84.91,84.91,84.83,84.85,6717.0,74.1714,74.1714,74.1015,74.119,6717.0
2017-08-07 10:15:00,84.87,84.89,84.83,84.86,7990.0,74.1364,74.1539,74.1015,74.1277,7990.0
2017-08-07 10:20:00,84.84,84.88,84.81,84.88,5168.0,74.1102,74.1452,74.084,74.1452,5168.0
2017-08-07 10:25:00,84.88,85.03,84.88,84.97,18211.0,74.1452,74.2762,74.1452,74.2238,18211.0
2017-08-07 10:30:00,84.97,84.97,84.9,84.9,11111.0,74.2238,74.2238,74.1626,74.1626,11111.0
2017-08-07 10:35:00,84.88,84.89,84.82,84.84,7393.0,74.1452,74.1539,74.0928,74.1102,7393.0
2017-08-07 10:40:00,84.85,84.85,84.71,84.72,11942.0,74.119,74.119,73.9967,74.0054,11942.0
2017-08-07 10:45:00,84.72,84.8,84.72,84.78,11685.0,74.0054,74.0753,74.0054,74.0578,11685.0
2017-08-07 10:50:00,84.79,84.85,84.73,84.84,8551.0,74.0666,74.119,74.0141,74.1102,8551.0
2017-08-07 10:55:00,84.85,84.85,84.82,84.83,6576.0,74.119,74.119,74.0928,74.1015,6576.0
2017-08-07 11:00:00,84.83,84.85,84.79,84.81,9210.0,74.1015,74.119,74.0666,74.084,9210.0
2017-08-07 11:05:00,84.81,84.83,84.71,84.72,8610.0,74.084,74.1015,73.9967,74.0054,8610.0
2017-08-07 11:10:00,84.73,84.78,84.72,84.77,11725.0,74.0141,74.0578,74.0054,74.0491,11725.0
2017-08-07 11:15:00,84.77,84.79,84.72,84.79,7830.0,74.0491,74.0666,74.0054,74.0666,7830.0
2017-08-07 11:20:00,84.8,84.85,84.76,84.77,7737.0,74.0753,74.119,74.0403,74.0491,7737.0
2017-08-07 11:25:00,84.77,84.81,84.73,84.81,9878.0,74.0491,74.084,74.0141,74.084,9878.0
2017-08-07 11:30:00,84.81,84.86,84.81,84.85,9689.0,74.084,74.1277,74.084,74.119,9689.0
2017-08-07 11:35:00,84.86,84.9,84.84,84.88,13357.0,74.1277,74.1626,74.1102,74.1452,13357.0
2017-08-07 11:40:00,84.89,84.92,84.88,84.91,5363.0,74.1539,74.1801,74.1452,74.1714,5363.0
2017-08-07 11:45:00,84.91,84.93,84.84,84.91,9200.0,74.1714,74.1888,74.1102,74.1714,9200.0
2017-08-07 11:50:00,84.91,84.98,84.91,84.96,5613.0,74.1714,74.2325,74.1714,74.2151,5613.0
2017-08-07 11:55:00,84.95,85.05,84.95,85.04,17841.0,74.2063,74.2937,74.2063,74.2849,17841.0
2017-08-07 12:00:00,85.04,85.08,85.03,85.07,9252.0,74.2849,74.3199,74.2762,74.3111,9252.0
2017-08-07 12:05:00,85.08,85.09,85.0,85.01,8686.0,74.3199,74.3286,74.25,74.2587,8686.0
2017-08-07 12:10:00,84.99,85.09,84.98,85.08,7213.0,74.2413,74.3286,74.2325,74.3199,7213.0
2017-08-07 12:15:00,85.09,85.16,85.09,85.15,8765.0,74.3286,74.3898,74.3286,74.381,8765.0
2017-08-07 12:20:00,85.16,85.22,85.14,85.16,18303.0,74.3898,74.4422,74.3723,74.3898,18303.0
2017-08-07 12:25:00,85.15,85.22,85.1,85.2,8050.0,74.381,74.4422,74.3373,74.4247,8050.0
2017-08-07 12:30:00,85.19,85.2,85.16,85.19,5377.0,74.416,74.4247,74.3898,74.416,5377.0
2017-08-07 12:35:00,85.2,85.23,85.19,85.23,9700.0,74.4247,74.4509,74.416,74.4509,9700.0
2017-08-07 12:40:00,85.23,85.31,85.2,85.31,17125.0,74.4509,74.5208,74.4247,74.5208,17125.0
2017-08-07 12:45:00,85.32,85.35,85.23,85.32,20024.0,74.5295,74.5557,74.4509,74.5295,20024.0
2017-08-07 12:50:00,85.33,85.35,85.31,85.34,7277.0,74.5383,74.5557,74.5208,74.547,7277.0
2017-08-07 12:55:00,85.34,85.34,85.23,85.31,13575.0,74.547,74.547,74.4509,74.5208,13575.0
2017-08-07 13:00:00,85.32,85.33,85.28,85.28,4760.0,74.5295,74.5383,74.4946,74.4946,4760.0
2017-08-07 13:05:00,85.28,85.28,85.24,85.26,11332.0,74.4946,74.4946,74.4596,74.4771,11332.0
2017-08-07 13:10:00,85.26,85.27,85.18,85.18,6881.0,74.4771,74.4858,74.4072,74.4072,6881.0
2017-08-07 13:15:00,85.17,85.25,85.17,85.25,4253.0,74.3985,74.4684,74.3985,74.4684,4253.0
2017-08-07 13:20:00,85.24,85.24,85.17,85.23,5925.0,74.4596,74.4596,74.3985,74.4509,5925.0
2017-08-07 13:25:00,85.23,85.25,85.23,85.25,4278.0,74.4509,74.4684,74.4509,74.4684,4278.0
2017-08-07 13:30:00,85.26,85.28,85.24,85.26,9099.0,74.4771,74.4946,74.4596,74.4771,9099.0
2017-08-07 13:35:00,85.26,85.26,85.17,85.2,14053.0,74.4771,74.4771,74.3985,74.4247,14053.0
2017-08-07 13:40:00,85.18,85.19,85.15,85.18,9942.0,74.4072,74.416,74.381,74.4072,9942.0
2017-08-07 13:45:00,85.19,85.22,85.18,85.2,7300.0,74.416,74.4422,74.4072,74.4247,7300.0
2017-08-07 13:50:00,85.21,85.21,85.17,85.18,15852.0,74.4334,74.4334,74.3985,74.4072,15852.0
2017-08-07 13:55:00,85.17,85.17,85.13,85.16,11311.0,74.3985,74.3985,74.3636,74.3898,11311.0
2017-08-07 14:00:00,85.16,85.16,85.09,85.13,11789.0,74.3898,74.3898,74.3286,74.3636,11789.0
2017-08-07 14:05:00,85.13,85.17,85.12,85.17,7000.0,74.3636,74.3985,74.3548,74.3985,7000.0
2017-08-07 14:10:00,85.18,85.25,85.18,85.23,8921.0,74.4072,74.4684,74.4072,74.4509,8921.0
2017-08-07 14:15:00,85.24,85.28,85.23,85.27,5251.0,74.4596,74.4946,74.4509,74.4858,5251.0
2017-08-07 14:20:00,85.26,85.3,85.26,85.28,10292.0,74.4771,74.5121,74.4771,74.4946,10292.0
2017-08-07 14:25:00,85.29,85.36,85.29,85.36,16280.0,74.5033,74.5645,74.5033,74.5645,16280.0
2017-08-07 14:30:00,85.35,85.37,85.28,85.33,7857.0,74.5557,74.5732,74.4946,74.5383,7857.0
2017-08-07 14:35:00,85.32,85.32,85.26,85.29,8392.0,74.5295,74.5295,74.4771,74.5033,8392.0
2017-08-07 14:40:00,85.3,85.36,85.3,85.34,3654.0,74.5121,74.5645,74.5121,74.547,3654.0
2017-08-07 14:45:00,85.34,85.36,85.33,85.35,7682.0,74.547,74.5645,74.5383,74.5557,7682.0
2017-08-07 14:50:00,85.35,85.39,85.34,85.39,8729.0,74.5557,74.5907,74.547,74.5907,8729.0
2017-08-07 14:55:00,85.38,85.42,85.32,85.33,12816.0,74.5819,74.6169,74.5295,74.5383,12816.0
2017-08-07 15:00:00,85.33,85.33,85.26,85.29,11304.0,74.5383,74.5383,74.4771,74.5033,11304.0
2017-08-07 15:05:00,85.3,85.34,85.27,85.32,10858.0,74.5121,74.547,74.4858,74.5295,10858.0
2017-08-07 15:10:00,85.32,85.35,85.3,85.31,13933.0,74.5295,74.5557,74.5121,74.5208,13933.0
2017-08-07 15:15:00,85.31,85.34,85.3,85.33,15632.0,74.5208,74.547,74.5121,74.5383,15632.0
2017-08-07 15:20:00,85.34,85.36,85.27,85.27,15931.0,74.547,74.5645,74.4858,74.4858,15931.0
2017-08-07 15:25:00,85.27,85.35,85.27,85.34,17283.0,74.4858,74.5557,74.4858,74.547,17283.0
2017-08-07 15:30:00,85.33,85.33,85.25,85.26,12304.0,74.5383,74.5383,74.4684,74.4771,12304.0
2017-08-07 15:35:00,85.26,85.27,85.21,85.23,27419.0,74.4771,74.4858,74.4334,74.4509,27419.0
2017-08-07 15:40:00,85.22,85.27,85.18,85.2,43591.0,74.4422,74.4858,74.4072,74.4247,43591.0
2017-08-07 15:45:00,85.19,85.24,85.19,85.21,28325.0,74.416,74.4596,74.416,74.4334,28325.0
2017-08-07 15:50:00,85.22,85.22,85.11,85.11,37624.0,74.4422,74.4422,74.3461,74.3461,37624.0
2017-08-07 15:55:00,85.12,85.16,85.11,85.15,78028.0,74.3548,74.3898,74.3461,74.381,78028.0
2017-08-08 09:30:00,85.03,85.28,85.03,85.22,27778.0,74.2762,74.4946,74.2762,74.4422,27778.0
2017-08-08 09:35:00,85.15,85.22,85.03,85.15,5766.0,74.381,74.4422,74.2762,74.381,5766.0
2017-08-08 09:40:00,85.13,85.18,85.06,85.09,3850.0,74.3636,74.4072,74.3024,74.3286,3850.0
2017-08-08 09:45:00,85.09,85.2,85.07,85.14,8016.0,74.3286,74.4247,74.3111,74.3723,8016.0
2017-08-08 09:50:00,85.18,85.27,85.1,85.24,5935.0,74.4072,74.4858,74.3373,74.4596,5935.0
2017-08-08 09:55:00,85.28,85.29,85.16,85.28,5445.0,74.4946,74.5033,74.3898,74.4946,5445.0
2017-08-08 10:00:00,85.23,85.44,85.22,85.44,11319.0,74.4509,74.6343,74.4422,74.6343,11319.0
2017-08-08 10:05:00,85.41,85.41,85.28,85.38,66351.0,74.6081,74.6081,74.4946,74.5819,66351.0
2017-08-08 10:10:00,85.39,85.46,85.35,85.46,15727.0,74.5907,74.6518,74.5557,74.6518,15727.0
2017-08-08 10:15:00,85.44,85.67,85.44,85.65,15918.0,74.6343,74.8353,74.6343,74.8178,15918.0
2017-08-08 10:20:00,85.67,85.68,85.59,85.67,9123.0,74.8353,74.844,74.7654,74.8353,9123.0
2017-08-08 10:25:00,85.65,85.79,85.65,85.78,14693.0,74.8178,74.9401,74.8178,74.9313,14693.0
2017-08-08 10:30:00,85.78,85.84,85.75,85.84,24843.0,74.9313,74.9838,74.9051,74.9838,24843.0
2017-08-08 10:35:00,85.86,85.89,85.83,85.89,11514.0,75.0012,75.0274,74.975,75.0274,11514.0
2017-08-08 10:40:00,85.88,85.95,85.87,85.94,10834.0,75.0187,75.0798,75.01,75.0711,10834.0
2017-08-08 10:45:00,85.95,86.18,85.94,86.16,43633.0,75.0798,75.2808,75.0711,75.2633,43633.0
2017-08-08 10:50:00,86.18,86.34,86.15,86.34,16036.0,75.2808,75.4205,75.2546,75.4205,16036.0
2017-08-08 10:55:00,86.33,86.41,86.32,86.39,21381.0,75.4118,75.4817,75.4031,75.4642,21381.0
2017-08-08 11:00:00,86.41,86.56,86.41,86.55,27231.0,75.4817,75.6127,75.4817,75.604,27231.0
2017-08-08 11:05:00,86.57,86.72,86.57,86.71,86888.0,75.6214,75.7525,75.6214,75.7437,86888.0
2017-08-08 11:10:00,86.71,86.8,86.58,86.61,39174.0,75.7437,75.8223,75.6302,75.6564,39174.0
2017-08-08 11:15:00,86.62,86.78,86.61,86.69,24145.0,75.6651,75.8049,75.6564,75.7263,24145.0
2017-08-08 11:20:00,86.69,86.75,86.65,86.71,19649.0,75.7263,75.7787,75.6913,75.7437,19649.0
2017-08-08 11:25:00,86.7,86.86,86.69,86.82,20589.0,75.735,75.8748,75.7263,75.8398,20589.0
2017-08-08 11:30:00,86.81,86.98,86.81,86.97,25893.0,75.8311,75.9796,75.8311,75.9708,25893.0
2017-08-08 11:35:00,86.96,87.13,86.95,87.12,32804.0,75.9621,76.1106,75.9534,76.1019,32804.0
2017-08-08 11:40:00,87.1,87.26,87.08,87.24,52558.0,76.0844,76.2242,76.0669,76.2067,52558.0
2017-08-08 11:45:00,87.22,87.37,87.22,87.32,42467.0,76.1892,76.3203,76.1892,76.2766,42467.0
2017-08-08 11:50:00,87.32,87.33,87.2,87.28,38313.0,76.2766,76.2853,76.1718,76.2416,38313.0
2017-08-08 11:55:00,87.26,87.29,87.11,87.16,26931.0,76.2242,76.2504,76.0931,76.1368,26931.0
2017-08-08 12:00:00,87.17,87.24,87.15,87.21,12252.0,76.1456,76.2067,76.1281,76.1805,12252.0
2017-08-08 12:05:00,87.2,87.31,87.17,87.22,19341.0,76.1718,76.2678,76.1456,76.1892,19341.0
2017-08-08 12:10:00,87.22,87.29,87.2,87.2,9228.0,76.1892,76.2504,76.1718,76.1718,9228.0
2017-08-08 12:15:00,87.18,87.19,86.97,86.99,17914.0,76.1543,76.163,75.9708,75.9883,17914.0
2017-08-08 12:20:00,86.97,86.98,86.8,86.83,21667.0,75.9708,75.9796,75.8223,75.8486,21667.0
2017-08-08 12:25:00,86.84,86.89,86.84,86.86,12309.0,75.8573,75.901,75.8573,75.8748,12309.0
2017-08-08 12:30:00,86.85,86.88,86.83,86.86,16447.0,75.866,75.8922,75.8486,75.8748,16447.0
2017-08-08 12:35:00,86.86,86.9,86.68,86.71,8800.0,75.8748,75.9097,75.7175,75.7437,8800.0
2017-08-08 12:40:00,86.68,86.68,86.57,86.57,13746.0,75.7175,75.7175,75.6214,75.6214,13746.0
2017-08-08 12:45:00,86.55,86.56,86.36,86.46,18082.0,75.604,75.6127,75.438,75.5253,18082.0
2017-08-08 12:50:00,86.42,86.43,86.29,86.31,4650.0,75.4904,75.4991,75.3768,75.3943,4650.0
2017-08-08 12:55:00,86.32,86.33,86.2,86.24,7966.0,75.4031,75.4118,75.2982,75.3332,7966.0
2017-08-08 13:00:00,86.22,86.22,86.03,86.04,9357.0,75.3157,75.3157,75.1497,75.1585,9357.0
2017-08-08 13:05:00,86.02,86.07,85.96,86.04,22503.0,75.141,75.1847,75.0886,75.1585,22503.0
2017-08-08 13:10:00,86.05,86.05,85.9,85.91,14788.0,75.1672,75.1672,75.0362,75.0449,14788.0
2017-08-08 13:15:00,85.91,85.96,85.88,85.88,4415.0,75.0449,75.0886,75.0187,75.0187,4415.0
2017-08-08 13:20:00,85.88,85.97,85.86,85.97,6811.0,75.0187,75.0973,75.0012,75.0973,6811.0
2017-08-08 13:25:00,85.97,85.99,85.8,85.81,7187.0,75.0973,75.1148,74.9488,74.9576,7187.0
2017-08-08 13:30:00,85.8,85.8,85.7,85.8,10120.0,74.9488,74.9488,74.8615,74.9488,10120.0
2017-08-08 13:35:00,85.79,85.85,85.77,85.85,4816.0,74.9401,74.9925,74.9226,74.9925,4816.0
2017-08-08 13:40:00,85.86,85.99,85.85,85.99,4032.0,75.0012,75.1148,74.9925,75.1148,4032.0
2017-08-08 13:45:00,85.97,86.0,85.96,85.99,9689.0,75.0973,75.1235,75.0886,75.1148,9689.0
2017-08-08 13:50:00,85.99,86.02,85.91,86.01,12040.0,75.1148,75.141,75.0449,75.1323,12040.0
2017-08-08 13:55:00,86.02,86.08,86.01,86.05,6005.0,75.141,75.1934,75.1323,75.1672,6005.0
2017-08-08 14:00:00,86.08,86.1,86.04,86.07,4408.0,75.1934,75.2109,75.1585,75.1847,4408.0
2017-08-08 14:05:00,86.08,86.08,85.97,86.0,8288.0,75.1934,75.1934,75.0973,75.1235,8288.0
2017-08-08 14:10:00,86.0,86.02,85.91,85.93,11809.0,75.1235,75.141,75.0449,75.0624,11809.0
2017-08-08 14:15:00,85.96,86.03,85.96,86.01,14433.0,75.0886,75.1497,75.0886,75.1323,14433.0
2017-08-08 14:20:00,86.01,86.04,85.99,86.02,8517.0,75.1323,75.1585,75.1148,75.141,8517.0
2017-08-08 14:25:00,86.0,86.05,85.99,86.02,12408.0,75.1235,75.1672,75.1148,75.141,12408.0
2017-08-08 14:30:00,86.02,86.06,86.0,86.06,11091.0,75.141,75.1759,75.1235,75.1759,11091.0
2017-08-08 14:35:00,86.06,86.09,86.05,86.09,11451.0,75.1759,75.2021,75.1672,75.2021,11451.0
2017-08-08 14:40:00,86.1,86.1,86.04,86.07,15841.0,75.2109,75.2109,75.1585,75.1847,15841.0
2017-08-08 14:45:00,86.08,86.08,86.0,86.01,7922.0,75.1934,75.1934,75.1235,75.1323,7922.0
2017-08-08 14:50:00,86.01,86.02,85.98,85.99,11707.0,75.1323,75.141,75.1061,75.1148,11707.0
2017-08-08 14:55:00,86.0,86.0,85.92,85.94,9946.0,75.1235,75.1235,75.0536,75.0711,9946.0
2017-08-08 15:00:00,85.95,85.95,85.84,85.84,7642.0,75.0798,75.0798,74.9838,74.9838,7642.0
2017-08-08 15:05:00,85.84,85.91,85.81,85.87,18003.0,74.9838,75.0449,74.9576,75.01,18003.0
2017-08-08 15:10:00,85.87,85.87,85.84,85.86,22408.0,75.01,75.01,74.9838,75.0012,22408.0
2017-08-08 15:15:00,85.86,85.86,85.79,85.8,19597.0,75.0012,75.0012,74.9401,74.9488,19597.0
2017-08-08 15:20:00,85.82,85.82,85.67,85.7,30052.0,74.9663,74.9663,74.8353,74.8615,30052.0
2017-08-08 15:25:00,85.67,85.7,85.54,85.57,27034.0,74.8353,74.8615,74.7217,74.7479,27034.0
2017-08-08 15:30:00,85.54,85.55,85.37,85.45,53051.0,74.7217,74.7304,74.5732,74.6431,53051.0
2017-08-08 15:35:00,85.43,85.54,85.34,85.54,48059.0,74.6256,74.7217,74.547,74.7217,48059.0
2017-08-08 15:40:00,85.53,85.62,85.48,85.48,39958.0,74.713,74.7916,74.6693,74.6693,39958.0
2017-08-08 15:45:00,85.49,85.6,85.45,85.56,61736.0,74.678,74.7741,74.6431,74.7392,61736.0
2017-08-08 15:50:00,85.54,85.55,85.36,85.43,33917.0,74.7217,74.7304,74.5645,74.6256,33917.0
2017-08-08 15:55:00,85.45,85.52,85.41,85.51,70147.0,74.6431,74.7042,74.6081,74.6955,70147.0
2017-08-09 09:30:00,84.96,85.28,84.94,85.19,23088.0,74.2151,74.4946,74.1976,74.416,23088.0
2017-08-09 09:35:00,85.16,85.2,84.87,84.87,12097.0,74.3898,74.4247,74.1364,74.1364,12097.0
2017-08-09 09:40:00,84.84,84.84,84.45,84.65,9114.0,74.1102,74.1102,73.7696,73.9443,9114.0
2017-08-09 09:45:00,84.61,84.73,84.54,84.73,3857.0,73.9093,74.0141,73.8482,74.0141,3857.0
2017-08-09 09:50:00,84.74,84.85,84.67,84.7,7564.0,74.0229,74.119,73.9617,73.9879,7564.0
2017-08-09 09:55:00,84.71,84.92,84.69,84.88,12888.0,73.9967,74.1801,73.9792,74.1452,12888.0
2017-08-09 10:00:00,84.88,84.97,84.82,84.9,13007.0,74.1452,74.2238,74.0928,74.1626,13007.0
2017-08-09 10:05:00,84.86,84.98,84.79,84.95,11395.0,74.1277,74.2325,74.0666,74.2063,11395.0
2017-08-09 10:10:00,84.93,84.95,84.75,84.75,12072.0,74.1888,74.2063,74.0316,74.0316,12072.0
2017-08-09 10:15:00,84.75,84.97,84.75,84.96,6921.0,74.0316,74.2238,74.0316,74.2151,6921.0
2017-08-09 10:20:00,84.96,85.04,84.95,84.96,7158.0,74.2151,74.2849,74.2063,74.2151,7158.0
2017-08-09 10:25:00,84.96,85.0,84.86,85.0,10077.0,74.2151,74.25,74.1277,74.25,10077.0
2017-08-09 10:30:00,85.01,85.08,84.95,85.08,12535.0,74.2587,74.3199,74.2063,74.3199,12535.0
2017-08-09 10:35:00,85.07,85.11,84.85,84.92,11025.0,74.3111,74.3461,74.119,74.1801,11025.0
2017-08-09 10:40:00,84.93,85.03,84.91,85.0,7925.0,74.1888,74.2762,74.1714,74.25,7925.0
2017-08-09 10:45:00,85.0,85.03,84.94,84.96,4000.0,74.25,74.2762,74.1976,74.2151,4000.0
2017-08-09 10:50:00,84.91,84.94,84.83,84.94,6280.0,74.1714,74.1976,74.1015,74.1976,6280.0
2017-08-09 10:55:00,84.95,85.02,84.95,85.02,6864.0,74.2063,74.2675,74.2063,74.2675,6864.0
2017-08-09 11:00:00,84.95,84.95,84.85,84.91,7886.0,74.2063,74.2063,74.119,74.1714,7886.0
2017-08-09 11:05:00,84.93,85.0,84.91,84.95,7830.0,74.1888,74.25,74.1714,74.2063,7830.0
2017-08-09 11:10:00,84.93,84.93,84.77,84.79,10140.0,74.1888,74.1888,74.0491,74.0666,10140.0
2017-08-09 11:15:00,84.8,84.87,84.76,84.76,13134.0,74.0753,74.1364,74.0403,74.0403,13134.0
2017-08-09 11:20:00,84.72,84.84,84.72,84.75,9009.0,74.0054,74.1102,74.0054,74.0316,9009.0
2017-08-09 11:25:00,84.75,84.81,84.67,84.68,6435.0,74.0316,74.084,73.9617,73.9705,6435.0
2017-08-09 11:30:00,84.69,84.79,84.66,84.78,14120.0,73.9792,74.0666,73.953,74.0578,14120.0
2017-08-09 11:35:00,84.78,84.81,84.68,84.73,12557.0,74.0578,74.084,73.9705,74.0141,12557.0
2017-08-09 11:40:00,84.75,84.81,84.67,84.68,11107.0,74.0316,74.084,73.9617,73.9705,11107.0
2017-08-09 11:45:00,84.68,84.68,84.6,84.64,11113.0,73.9705,73.9705,73.9006,73.9355,11113.0
2017-08-09 11:50:00,84.65,84.83,84.6,84.76,10739.0,73.9443,74.1015,73.9006,74.0403,10739.0
2017-08-09 11:55:00,84.78,84.8,84.71,84.77,6367.0,74.0578,74.0753,73.9967,74.0491,6367.0
2017-08-09 12:00:00,84.79,84.79,84.73,84.76,3300.0,74.0666,74.0666,74.0141,74.0403,3300.0
2017-08-09 12:05:00,84.76,84.8,84.68,84.68,3900.0,74.0403,74.0753,73.9705,73.9705,3900.0
2017-08-09 12:10:00,84.7,84.74,84.66,84.71,6838.0,73.9879,74.0229,73.953,73.9967,6838.0
2017-08-09 12:15:00,84.71,84.78,84.68,84.77,6345.0,73.9967,74.0578,73.9705,74.0491,6345.0
2017-08-09 12:20:00,84.78,84.85,84.78,84.82,8012.0,74.0578,74.119,74.0578,74.0928,8012.0
2017-08-09 12:25:00,84.8,84.8,84.72,84.74,4640.0,74.0753,74.0753,74.0054,74.0229,4640.0
2017-08-09 12:30:00,84.74,84.77,84.72,84.74,4019.0,74.0229,74.0491,74.0054,74.0229,4019.0
2017-08-09 12:35:00,84.76,84.77,84.69,84.69,7000.0,74.0403,74.0491,73.9792,73.9792,7000.0
2017-08-09 12:40:00,84.66,84.73,84.65,84.73,6870.0,73.953,74.0141,73.9443,74.0141,6870.0
2017-08-09 12:45:00,84.72,84.75,84.7,84.7,2700.0,74.0054,74.0316,73.9879,73.9879,2700.0
2017-08-09 12:50:00,84.74,84.79,84.69,84.78,6711.0,74.0229,74.0666,73.9792,74.0578,6711.0
2017-08-09 12:55:00,84.79,84.81,84.76,84.78,3348.0,74.0666,74.084,74.0403,74.0578,3348.0
2017-08-09 13:00:00,84.77,84.94,84.77,84.92,14366.0,74.0491,74.1976,74.0491,74.1801,14366.0
2017-08-09 13:05:00,84.9,84.94,84.89,84.93,3999.0,74.1626,74.1976,74.1539,74.1888,3999.0
2017-08-09 13:10:00,84.92,84.93,84.87,84.9,3676.0,74.1801,74.1888,74.1364,74.1626,3676.0
2017-08-09 13:15:00,84.89,84.89,84.84,84.84,3776.0,74.1539,74.1539,74.1102,74.1102,3776.0
2017-08-09 13:20:00,84.85,84.93,84.85,84.89,13937.0,74.119,74.1888,74.119,74.1539,13937.0
2017-08-09 13:25:00,84.9,84.94,84.89,84.9,9503.0,74.1626,74.1976,74.1539,74.1626,9503.0
2017-08-09 13:30:00,84.91,84.92,84.82,84.85,4548.0,74.1714,74.1801,74.0928,74.119,4548.0
2017-08-09 13:35:00,84.83,84.87,84.83,84.84,5817.0,74.1015,74.1364,74.1015,74.1102,5817.0
2017-08-09 13:40:00,84.83,84.93,84.83,84.87,7813.0,74.1015,74.1888,74.1015,74.1364,7813.0
2017-08-09 13:45:00,84.87,84.88,84.84,84.84,3705.0,74.1364,74.1452,74.1102,74.1102,3705.0
2017-08-09 13:50:00,84.83,84.86,84.78,84.82,10453.0,74.1015,74.1277,74.0578,74.0928,10453.0
2017-08-09 13:55:00,84.8,84.82,84.74,84.82,9461.0,74.0753,74.0928,74.0229,74.0928,9461.0
2017-08-09 14:00:00,84.84,84.84,84.75,84.8,8516.0,74.1102,74.1102,74.0316,74.0753,8516.0
2017-08-09 14:05:00,84.81,84.81,84.72,84.74,8250.0,74.084,74.084,74.0054,74.0229,8250.0
2017-08-09 14:10:00,84.74,84.77,84.71,84.72,6497.0,74.0229,74.0491,73.9967,74.0054,6497.0
2017-08-09 14:15:00,84.7,84.78,84.69,84.78,10510.0,73.9879,74.0578,73.9792,74.0578,10510.0
2017-08-09 14:20:00,84.76,84.84,84.76,84.77,11093.0,74.0403,74.1102,74.0403,74.0491,11093.0
2017-08-09 14:25:00,84.77,84.84,84.76,84.81,8754.0,74.0491,74.1102,74.0403,74.084,8754.0
2017-08-09 14:30:00,84.81,84.84,84.75,84.75,14121.0,74.084,74.1102,74.0316,74.0316,14121.0
2017-08-09 14:35:00,84.75,84.81,84.75,84.78,10755.0,74.0316,74.084,74.0316,74.0578,10755.0
2017-08-09 14:40:00,84.78,84.84,84.78,84.81,7000.0,74.0578,74.1102,74.0578,74.084,7000.0
2017-08-09 14:45:00,84.81,84.82,84.73,84.81,15653.0,74.084,74.0928,74.0141,74.084,15653.0
2017-08-09 14:50:00,84.82,84.86,84.8,84.86,8892.0,74.0928,74.1277,74.0753,74.1277,8892.0
2017-08-09 14:55:00,84.85,84.89,84.79,84.79,19688.0,74.119,74.1539,74.0666,74.0666,19688.0
2017-08-09 15:00:00,84.8,84.81,84.76,84.8,22809.0,74.0753,74.084,74.0403,74.0753,22809.0
2017-08-09 15:05:00,84.79,84.79,84.69,84.7,13629.0,74.0666,74.0666,73.9792,73.9879,13629.0
2017-08-09 15:10:00,84.7,84.8,84.69,84.8,22051.0,73.9879,74.0753,73.9792,74.0753,22051.0
2017-08-09 15:15:00,84.78,84.86,84.77,84.86,22027.0,74.0578,74.1277,74.0491,74.1277,22027.0
2017-08-09 15:20:00,84.88,84.88,84.8,84.84,11847.0,74.1452,74.1452,74.0753,74.1102,11847.0
2017-08-09 15:25:00,84.85,84.93,84.85,84.92,12924.0,74.119,74.1888,74.119,74.1801,12924.0
2017-08-09 15:30:00,84.93,84.95,84.83,84.87,22821.0,74.1888,74.2063,74.1015,74.1364,22821.0
2017-08-09 15:35:00,84.88,84.98,84.86,84.98,35169.0,74.1452,74.2325,74.1277,74.2325,35169.0
2017-08-09 15:40:00,84.98,85.06,84.97,85.05,32833.0,74.2325,74.3024,74.2238,74.2937,32833.0
2017-08-09 15:45:00,85.06,85.15,85.06,85.11,54049.0,74.3024,74.381,74.3024,74.3461,54049.0
2017-08-09 15:50:00,85.11,85.13,85.02,85.04,47353.0,74.3461,74.3636,74.2675,74.2849,47353.0
2017-08-09 15:55:00,85.05,85.16,84.98,85.13,103063.0,74.2937,74.3898,74.2325,74.3636,103063.0
2017-08-10 09:30:00,84.5,84.64,84.35,84.47,19668.0,73.8132,73.9355,73.6822,73.787,19668.0
2017-08-10 09:35:00,84.44,84.54,84.17,84.17,18861.0,73.7608,73.8482,73.525,73.525,18861.0
2017-08-10 09:40:00,84.21,84.31,84.05,84.28,13177.0,73.5599,73.6473,73.4201,73.6211,13177.0
2017-08-10 09:45:00,84.25,84.28,84.14,84.23,8535.0,73.5948,73.6211,73.4988,73.5774,8535.0
2017-08-10 09:50:00,84.23,84.24,84.11,84.15,12515.0,73.5774,73.5861,73.4726,73.5075,12515.0
2017-08-10 09:55:00,84.11,84.14,84.05,84.12,14725.0,73.4726,73.4988,73.4201,73.4813,14725.0
2017-08-10 10:00:00,84.12,84.14,83.87,83.9,35775.0,73.4813,73.4988,73.2629,73.2891,35775.0
2017-08-10 10:05:00,83.91,84.06,83.9,84.05,53247.0,73.2978,73.4289,73.2891,73.4201,53247.0
2017-08-10 10:10:00,84.04,84.04,83.88,83.93,11425.0,73.4114,73.4114,73.2716,73.3153,11425.0
2017-08-10 10:15:00,83.94,84.17,83.85,84.14,11307.0,73.3241,73.525,73.2454,73.4988,11307.0
2017-08-10 10:20:00,84.16,84.2,84.03,84.1,15859.0,73.5162,73.5512,73.4027,73.4638,15859.0
2017-08-10 10:25:00,84.08,84.16,84.04,84.14,11356.0,73.4463,73.5162,73.4114,73.4988,11356.0
2017-08-10 10:30:00,84.16,84.19,84.05,84.16,7705.0,73.5162,73.5424,73.4201,73.5162,7705.0
2017-08-10 10:35:00,84.14,84.23,84.11,84.23,5066.0,73.4988,73.5774,73.4726,73.5774,5066.0
2017-08-10 10:40:00,84.24,84.3,84.2,84.27,10813.0,73.5861,73.6385,73.5512,73.6123,10813.0
2017-08-10 10:45:00,84.22,84.22,84.14,84.17,5561.0,73.5686,73.5686,73.4988,73.525,5561.0
2017-08-10 10:50:00,84.12,84.14,84.0,84.07,15295.0,73.4813,73.4988,73.3765,73.4376,15295.0
2017-08-10 10:55:00,84.07,84.09,84.03,84.06,17466.0,73.4376,73.4551,73.4027,73.4289,17466.0
2017-08-10 11:00:00,84.06,84.06,83.95,83.96,10291.0,73.4289,73.4289,73.3328,73.3415,10291.0
2017-08-10 11:05:00,83.95,84.0,83.87,83.99,10983.0,73.3328,73.3765,73.2629,73.3677,10983.0
2017-08-10 11:10:00,84.0,84.01,83.81,83.88,12041.0,73.3765,73.3852,73.2105,73.2716,12041.0
2017-08-10 11:15:00,83.87,83.89,83.71,83.76,18875.0,73.2629,73.2804,73.1231,73.1668,18875.0
2017-08-10 11:20:00,83.74,83.74,83.52,83.52,15814.0,73.1493,73.1493,72.9572,72.9572,15814.0
2017-08-10 11:25:00,83.53,83.69,83.51,83.61,12667.0,72.9659,73.1057,72.9484,73.0358,12667.0
2017-08-10 11:30:00,83.63,83.77,83.61,83.68,11034.0,73.0533,73.1756,73.0358,73.0969,11034.0
2017-08-10 11:35:00,83.71,83.83,83.69,83.74,15212.0,73.1231,73.228,73.1057,73.1493,15212.0
2017-08-10 11:40:00,83.76,83.79,83.66,83.72,42555.0,73.1668,73.193,73.0795,73.1319,42555.0
2017-08-10 11:45:00,83.71,83.72,83.57,83.61,13929.0,73.1231,73.1319,73.0008,73.0358,13929.0
2017-08-10 11:50:00,83.59,83.68,83.4,83.56,27221.0,73.0183,73.0969,72.8523,72.9921,27221.0
2017-08-10 11:55:00,83.53,83.72,83.48,83.63,22193.0,72.9659,73.1319,72.9222,73.0533,22193.0
2017-08-10 12:00:00,83.6,83.64,83.53,83.62,4400.0,73.0271,73.062,72.9659,73.0445,4400.0
2017-08-10 12:05:00,83.62,83.77,83.55,83.75,12181.0,73.0445,73.1756,72.9834,73.1581,12181.0
2017-08-10 12:10:00,83.73,83.85,83.68,83.85,10158.0,73.1406,73.2454,73.0969,73.2454,10158.0
2017-08-10 12:15:00,83.82,83.86,83.65,83.72,8283.0,73.2192,73.2542,73.0707,73.1319,8283.0
2017-08-10 12:20:00,83.7,83.71,83.63,83.69,17650.0,73.1144,73.1231,73.0533,73.1057,17650.0
2017-08-10 12:25:00,83.69,83.77,83.68,83.72,63969.0,73.1057,73.1756,73.0969,73.1319,63969.0
2017-08-10 12:30:00,83.72,83.72,83.53,83.53,17343.0,73.1319,73.1319,72.9659,72.9659,17343.0
2017-08-10 12:35:00,83.57,83.59,83.49,83.56,13697.0,73.0008,73.0183,72.931,72.9921,13697.0
2017-08-10 12:40:00,83.56,83.63,83.56,83.6,43881.0,72.9921,73.0533,72.9921,73.0271,43881.0
2017-08-10 12:45:00,83.63,83.76,83.61,83.71,49479.0,73.0533,73.1668,73.0358,73.1231,49479.0
2017-08-10 12:50:00,83.71,83.73,83.66,83.68,8179.0,73.1231,73.1406,73.0795,73.0969,8179.0
2017-08-10 12:55:00,83.68,83.78,83.66,83.77,8130.0,73.0969,73.1843,73.0795,73.1756,8130.0
2017-08-10 13:00:00,83.77,83.92,83.77,83.89,8074.0,73.1756,73.3066,73.1756,73.2804,8074.0
2017-08-10 13:05:00,83.88,83.9,83.79,83.84,6363.0,73.2716,73.2891,73.193,73.2367,6363.0
2017-08-10 13:10:00,83.83,83.83,83.71,83.74,5737.0,73.228,73.228,73.1231,73.1493,5737.0
2017-08-10 13:15:00,83.76,83.78,83.74,83.74,5723.0,73.1668,73.1843,73.1493,73.1493,5723.0
2017-08-10 13:20:00,83.73,83.91,83.73,83.83,6010.0,73.1406,73.2978,73.1406,73.228,6010.0
2017-08-10 13:25:00,83.83,83.89,83.8,83.89,5243.0,73.228,73.2804,73.2018,73.2804,5243.0
2017-08-10 13:30:00,83.87,83.91,83.83,83.91,10463.0,73.2629,73.2978,73.228,73.2978,10463.0
2017-08-10 13:35:00,83.89,83.9,83.8,83.83,6209.0,73.2804,73.2891,73.2018,73.228,6209.0
2017-08-10 13:40:00,83.8,83.82,83.68,83.69,7409.0,73.2018,73.2192,73.0969,73.1057,7409.0
2017-08-10 13:45:00,83.69,83.7,83.63,83.63,5941.0,73.1057,73.1144,73.0533,73.0533,5941.0
2017-08-10 13:50:00,83.66,83.66,83.56,83.58,7951.0,73.0795,73.0795,72.9921,73.0096,7951.0
2017-08-10 13:55:00,83.57,83.67,83.53,83.67,8600.0,73.0008,73.0882,72.9659,73.0882,8600.0
2017-08-10 14:00:00,83.65,83.65,83.53,83.56,8583.0,73.0707,73.0707,72.9659,72.9921,8583.0
2017-08-10 14:05:00,83.57,83.64,83.53,83.6,8238.0,73.0008,73.062,72.9659,73.0271,8238.0
2017-08-10 14:10:00,83.62,83.7,83.58,83.66,16165.0,73.0445,73.1144,73.0096,73.0795,16165.0
2017-08-10 14:15:00,83.68,83.81,83.66,83.81,9115.0,73.0969,73.2105,73.0795,73.2105,9115.0
2017-08-10 14:20:00,83.8,83.85,83.77,83.8,13344.0,73.2018,73.2454,73.1756,73.2018,13344.0
2017-08-10 14:25:00,83.77,83.78,83.65,83.72,7980.0,73.1756,73.1843,73.0707,73.1319,7980.0
2017-08-10 14:30:00,83.73,83.96,83.73,83.85,24500.0,73.1406,73.3415,73.1406,73.2454,24500.0
2017-08-10 14:35:00,83.84,83.84,83.65,83.69,14460.0,73.2367,73.2367,73.0707,73.1057,14460.0
2017-08-10 14:40:00,83.68,83.73,83.66,83.7,7760.0,73.0969,73.1406,73.0795,73.1144,7760.0
2017-08-10 14:45:00,83.67,83.73,83.65,83.73,10445.0,73.0882,73.1406,73.0707,73.1406,10445.0
2017-08-10 14:50:00,83.73,83.73,83.64,83.65,12037.0,73.1406,73.1406,73.062,73.0707,12037.0
2017-08-10 14:55:00,83.66,83.68,83.53,83.56,10520.0,73.0795,73.0969,72.9659,72.9921,10520.0
2017-08-10 15:00:00,83.56,83.64,83.52,83.54,18079.0,72.9921,73.062,72.9572,72.9746,18079.0
2017-08-10 15:05:00,83.53,83.54,83.44,83.47,28456.0,72.9659,72.9746,72.8873,72.9135,28456.0
2017-08-10 15:10:00,83.46,83.47,83.41,83.41,17039.0,72.9048,72.9135,72.8611,72.8611,17039.0
2017-08-10 15:15:00,83.42,83.42,83.34,83.4,38723.0,72.8698,72.8698,72.7999,72.8523,38723.0
2017-08-10 15:20:00,83.4,83.4,83.32,83.34,19666.0,72.8523,72.8523,72.7825,72.7999,19666.0
2017-08-10 15:25:00,83.35,83.37,83.26,83.33,23466.0,72.8087,72.8261,72.7301,72.7912,23466.0
2017-08-10 15:30:00,83.36,83.38,83.2,83.26,38170.0,72.8174,72.8349,72.6776,72.7301,38170.0
2017-08-10 15:35:00,83.26,83.29,83.17,83.19,32225.0,72.7301,72.7563,72.6514,72.6689,32225.0
2017-08-10 15:40:00,83.18,83.3,83.15,83.26,44065.0,72.6602,72.765,72.634,72.7301,44065.0
2017-08-10 15:45:00,83.26,83.26,83.11,83.11,61420.0,72.7301,72.7301,72.599,72.599,61420.0
2017-08-10 15:50:00,83.11,83.16,83.05,83.15,73472.0,72.599,72.6427,72.5466,72.634,73472.0
2017-08-10 15:55:00,83.15,83.21,82.99,83.04,168881.0,72.634,72.6864,72.4942,72.5379,168881.0
2017-08-11 09:30:00,83.37,83.4,83.1,83.4,38446.0,72.8261,72.8523,72.5903,72.8523,38446.0
2017-08-11 09:35:00,83.41,83.41,83.22,83.31,10853.0,72.8611,72.8611,72.6951,72.7737,10853.0
2017-08-11 09:40:00,83.31,83.47,83.28,83.43,13538.0,72.7737,72.9135,72.7475,72.8786,13538.0
2017-08-11 09:45:00,83.36,83.39,83.07,83.22,41777.0,72.8174,72.8436,72.5641,72.6951,41777.0
2017-08-11 09:50:00,83.26,83.27,83.16,83.19,72726.0,72.7301,72.7388,72.6427,72.6689,72726.0
2017-08-11 09:55:00,83.15,83.15,82.73,82.74,17337.0,72.634,72.634,72.2671,72.2758,17337.0
2017-08-11 10:00:00,82.75,82.76,82.58,82.67,8127.0,72.2846,72.2933,72.1361,72.2147,8127.0
2017-08-11 10:05:00,82.71,83.11,82.69,83.06,16767.0,72.2496,72.599,72.2321,72.5553,16767.0
2017-08-11 10:10:00,83.07,83.2,83.07,83.18,17112.0,72.5641,72.6776,72.5641,72.6602,17112.0
2017-08-11 10:15:00,83.17,83.17,82.93,82.93,19899.0,72.6514,72.6514,72.4418,72.4418,19899.0
2017-08-11 10:20:00,82.94,83.0,82.9,82.93,9799.0,72.4505,72.5029,72.4156,72.4418,9799.0
2017-08-11 10:25:00,82.95,82.95,82.81,82.81,26084.0,72.4593,72.4593,72.337,72.337,26084.0
2017-08-11 10:30:00,82.84,82.9,82.79,82.89,10147.0,72.3632,72.4156,72.3195,72.4068,10147.0
2017-08-11 10:35:00,82.89,82.9,82.82,82.86,11776.0,72.4068,72.4156,72.3457,72.3806,11776.0
2017-08-11 10:40:00,82.86,83.0,82.86,82.95,10304.0,72.3806,72.5029,72.3806,72.4593,10304.0
2017-08-11 10:45:00,82.93,83.21,82.93,83.07,17058.0,72.4418,72.6864,72.4418,72.5641,17058.0
2017-08-11 10:50:00,83.1,83.19,83.1,83.14,8802.0,72.5903,72.6689,72.5903,72.6252,8802.0
2017-08-11 10:55:00,83.15,83.19,83.14,83.18,17640.0,72.634,72.6689,72.6252,72.6602,17640.0
2017-08-11 11:00:00,83.17,83.17,83.0,83.0,14314.0,72.6514,72.6514,72.5029,72.5029,14314.0
2017-08-11 11:05:00,83.03,83.09,83.03,83.06,15038.0,72.5291,72.5816,72.5291,72.5553,15038.0
2017-08-11 11:10:00,83.06,83.06,82.88,82.88,18355.0,72.5553,72.5553,72.3981,72.3981,18355.0
2017-08-11 11:15:00,82.86,82.89,82.77,82.77,9415.0,72.3806,72.4068,72.302,72.302,9415.0
2017-08-11 11:20:00,82.77,82.77,82.48,82.5,29602.0,72.302,72.302,72.0487,72.0662,29602.0
2017-08-11 11:25:00,82.48,82.55,82.38,82.4,23904.0,72.0487,72.1098,71.9613,71.9788,23904.0
2017-08-11 11:30:00,82.4,82.58,82.4,82.54,6845.0,71.9788,72.1361,71.9788,72.1011,6845.0
2017-08-11 11:35:00,82.58,82.67,82.58,82.62,9230.0,72.1361,72.2147,72.1361,72.171,9230.0
2017-08-11 11:40:00,82.62,82.62,82.54,82.61,10266.0,72.171,72.171,72.1011,72.1623,10266.0
2017-08-11 11:45:00,82.62,82.67,82.52,82.52,10576.0,72.171,72.2147,72.0836,72.0836,10576.0
2017-08-11 11:50:00,82.52,82.58,82.41,82.45,14605.0,72.0836,72.1361,71.9876,72.0225,14605.0
2017-08-11 11:55:00,82.47,82.48,82.36,82.36,15720.0,72.04,72.0487,71.9439,71.9439,15720.0
2017-08-11 12:00:00,82.35,82.38,82.32,82.38,13978.0,71.9351,71.9613,71.9089,71.9613,13978.0
2017-08-11 12:05:00,82.39,82.46,82.38,82.44,10691.0,71.9701,72.0312,71.9613,72.0138,10691.0
2017-08-11 12:10:00,82.46,82.46,82.42,82.45,16891.0,72.0312,72.0312,71.9963,72.0225,16891.0
2017-08-11 12:15:00,82.45,82.53,82.45,82.53,9552.0,72.0225,72.0924,72.0225,72.0924,9552.0
2017-08-11 12:20:00,82.56,82.57,82.5,82.5,3993.0,72.1186,72.1273,72.0662,72.0662,3993.0
2017-08-11 12:25:00,82.51,82.52,82.45,82.47,5577.0,72.0749,72.0836,72.0225,72.04,5577.0
2017-08-11 12:30:00,82.48,82.51,82.42,82.51,14285.0,72.0487,72.0749,71.9963,72.0749,14285.0
2017-08-11 12:35:00,82.49,82.5,82.42,82.42,10628.0,72.0574,72.0662,71.9963,71.9963,10628.0
2017-08-11 12:40:00,82.43,82.56,82.43,82.53,9524.0,72.005,72.1186,72.005,72.0924,9524.0
2017-08-11 12:45:00,82.54,82.57,82.53,82.56,8401.0,72.1011,72.1273,72.0924,72.1186,8401.0
2017-08-11 12:50:00,82.57,82.63,82.55,82.63,7006.0,72.1273,72.1797,72.1098,72.1797,7006.0
2017-08-11 12:55:00,82.64,82.66,82.59,82.59,7612.0,72.1885,72.2059,72.1448,72.1448,7612.0
2017-08-11 13:00:00,82.57,82.58,82.5,82.53,9556.0,72.1273,72.1361,72.0662,72.0924,9556.0
2017-08-11 13:05:00,82.54,82.56,82.52,82.54,20743.0,72.1011,72.1186,72.0836,72.1011,20743.0
2017-08-11 13:10:00,82.55,82.79,82.55,82.75,42664.0,72.1098,72.3195,72.1098,72.2846,42664.0
2017-08-11 13:15:00,82.75,82.75,82.67,82.67,16841.0,72.2846,72.2846,72.2147,72.2147,16841.0
2017-08-11 13:20:00,82.68,82.7,82.59,82.59,7569.0,72.2234,72.2409,72.1448,72.1448,7569.0
2017-08-11 13:25:00,82.6,82.61,82.57,82.59,14648.0,72.1535,72.1623,72.1273,72.1448,14648.0
2017-08-11 13:30:00,82.58,82.6,82.56,82.56,10002.0,72.1361,72.1535,72.1186,72.1186,10002.0
2017-08-11 13:35:00,82.58,82.58,82.55,82.57,8151.0,72.1361,72.1361,72.1098,72.1273,8151.0
2017-08-11 13:40:00,82.57,82.58,82.49,82.54,11607.0,72.1273,72.1361,72.0574,72.1011,11607.0
2017-08-11 13:45:00,82.54,82.55,82.52,82.55,5715.0,72.1011,72.1098,72.0836,72.1098,5715.0
2017-08-11 13:50:00,82.55,82.57,82.54,82.57,9710.0,72.1098,72.1273,72.1011,72.1273,9710.0
2017-08-11 13:55:00,82.58,82.6,82.53,82.54,15147.0,72.1361,72.1535,72.0924,72.1011,15147.0
2017-08-11 14:00:00,82.54,82.56,82.54,82.55,7271.0,72.1011,72.1186,72.1011,72.1098,7271.0
2017-08-11 14:05:00,82.54,82.55,82.5,82.55,14042.0,72.1011,72.1098,72.0662,72.1098,14042.0
2017-08-11 14:10:00,82.56,82.56,82.48,82.56,24438.0,72.1186,72.1186,72.0487,72.1186,24438.0
2017-08-11 14:15:00,82.56,82.66,82.56,82.59,19432.0,72.1186,72.2059,72.1186,72.1448,19432.0
2017-08-11 14:20:00,82.59,82.62,82.54,82.54,11275.0,72.1448,72.171,72.1011,72.1011,11275.0
2017-08-11 14:25:00,82.51,82.52,82.45,82.46,9495.0,72.0749,72.0836,72.0225,72.0312,9495.0
2017-08-11 14:30:00,82.45,82.52,82.43,82.5,42420.0,72.0225,72.0836,72.005,72.0662,42420.0
2017-08-11 14:35:00,82.5,82.5,82.38,82.44,21413.0,72.0662,72.0662,71.9613,72.0138,21413.0
2017-08-11 14:40:00,82.45,82.53,82.44,82.52,32741.0,72.0225,72.0924,72.0138,72.0836,32741.0
2017-08-11 14:45:00,82.53,82.6,82.52,82.53,24478.0,72.0924,72.1535,72.0836,72.0924,24478.0
2017-08-11 14:50:00,82.53,82.63,82.47,82.51,18489.0,72.0924,72.1797,72.04,72.0749,18489.0
2017-08-11 14:55:00,82.51,82.57,82.47,82.49,39457.0,72.0749,72.1273,72.04,72.0574,39457.0
2017-08-11 15:00:00,82.49,82.6,82.48,82.52,13588.0,72.0574,72.1535,72.0487,72.0836,13588.0
2017-08-11 15:05:00,82.53,82.53,82.48,82.52,17144.0,72.0924,72.0924,72.0487,72.0836,17144.0
2017-08-11 15:10:00,82.53,82.6,82.53,82.58,20957.0,72.0924,72.1535,72.0924,72.1361,20957.0
2017-08-11 15:15:00,82.6,82.6,82.49,82.53,22314.0,72.1535,72.1535,72.0574,72.0924,22314.0
2017-08-11 15:20:00,82.53,82.55,82.46,82.55,69511.0,72.0924,72.1098,72.0312,72.1098,69511.0
2017-08-11 15:25:00,82.56,82.73,82.54,82.72,45740.0,72.1186,72.2671,72.1011,72.2583,45740.0
2017-08-11 15:30:00,82.72,82.78,82.69,82.75,49740.0,72.2583,72.3108,72.2321,72.2846,49740.0
2017-08-11 15:35:00,82.74,82.89,82.66,82.89,49473.0,72.2758,72.4068,72.2059,72.4068,49473.0
2017-08-11 15:40:00,82.89,82.89,82.83,82.84,38836.0,72.4068,72.4068,72.3544,72.3632,38836.0
2017-08-11 15:45:00,82.84,82.97,82.84,82.95,45168.0,72.3632,72.4767,72.3632,72.4593,45168.0
2017-08-11 15:50:00,82.94,82.98,82.92,82.94,54630.0,72.4505,72.4855,72.4331,72.4505,54630.0
2017-08-11 15:55:00,82.93,82.94,82.79,82.81,74039.0,72.4418,72.4505,72.3195,72.337,74039.0
2017-08-14 09:30:00,83.81,84.08,83.53,83.9,61321.0,73.2105,73.4463,72.9659,73.2891,61321.0
2017-08-14 09:35:00,83.9,84.11,83.89,84.07,50208.0,73.2891,73.4726,73.2804,73.4376,50208.0
2017-08-14 09:40:00,84.05,84.27,84.05,84.13,22095.0,73.4201,73.6123,73.4201,73.49,22095.0
2017-08-14 09:45:00,84.09,84.18,84.08,84.1,19364.0,73.4551,73.5337,73.4463,73.4638,19364.0
2017-08-14 09:50:00,84.11,84.19,84.03,84.11,15568.0,73.4726,73.5424,73.4027,73.4726,15568.0
2017-08-14 09:55:00,84.13,84.22,84.12,84.22,17326.0,73.49,73.5686,73.4813,73.5686,17326.0
2017-08-14 10:00:00,84.22,84.42,84.21,84.32,23475.0,73.5686,73.7433,73.5599,73.656,23475.0
2017-08-14 10:05:00,84.32,84.32,84.2,84.23,9180.0,73.656,73.656,73.5512,73.5774,9180.0
2017-08-14 10:10:00,84.21,84.27,84.12,84.14,8600.0,73.5599,73.6123,73.4813,73.4988,8600.0
2017-08-14 10:15:00,84.14,84.2,84.05,84.13,13663.0,73.4988,73.5512,73.4201,73.49,13663.0
2017-08-14 10:20:00,84.11,84.2,84.11,84.2,8397.0,73.4726,73.5512,73.4726,73.5512,8397.0
2017-08-14 10:25:00,84.18,84.21,84.15,84.17,8022.0,73.5337,73.5599,73.5075,73.525,8022.0
2017-08-14 10:30:00,84.16,84.17,84.13,84.13,4916.0,73.5162,73.525,73.49,73.49,4916.0
2017-08-14 10:35:00,84.15,84.22,84.12,84.21,10877.0,73.5075,73.5686,73.4813,73.5599,10877.0
2017-08-14 10:40:00,84.2,84.24,84.18,84.23,34063.0,73.5512,73.5861,73.5337,73.5774,34063.0
2017-08-14 10:45:00,84.23,84.28,84.16,84.22,25588.0,73.5774,73.6211,73.5162,73.5686,25588.0
2017-08-14 10:50:00,84.21,84.28,84.13,84.19,24381.0,73.5599,73.6211,73.49,73.5424,24381.0
2017-08-14 10:55:00,84.23,84.28,84.18,84.19,22530.0,73.5774,73.6211,73.5337,73.5424,22530.0
2017-08-14 11:00:00,84.19,84.32,84.16,84.3,16637.0,73.5424,73.656,73.5162,73.6385,16637.0
2017-08-14 11:05:00,84.31,84.37,84.3,84.31,11722.0,73.6473,73.6997,73.6385,73.6473,11722.0
2017-08-14 11:10:00,84.33,84.39,84.33,84.38,8735.0,73.6647,73.7171,73.6647,73.7084,8735.0
2017-08-14 11:15:00,84.39,84.4,84.33,84.33,11823.0,73.7171,73.7259,73.6647,73.6647,11823.0
2017-08-14 11:20:00,84.33,84.41,84.32,84.38,21584.0,73.6647,73.7346,73.656,73.7084,21584.0
2017-08-14 11:25:00,84.38,84.56,84.38,84.55,15680.0,73.7084,73.8656,73.7084,73.8569,15680.0
2017-08-14 11:30:00,84.55,84.56,84.46,84.5,9304.0,73.8569,73.8656,73.7783,73.8132,9304.0
2017-08-14 11:35:00,84.5,84.5,84.41,84.48,8367.0,73.8132,73.8132,73.7346,73.7958,8367.0
2017-08-14 11:40:00,84.51,84.57,84.5,84.57,6197.0,73.822,73.8744,73.8132,73.8744,6197.0
2017-08-14 11:45:00,84.58,84.67,84.58,84.58,10748.0,73.8831,73.9617,73.8831,73.8831,10748.0
2017-08-14 11:50:00,84.58,84.71,84.57,84.61,19465.0,73.8831,73.9967,73.8744,73.9093,19465.0
2017-08-14 11:55:00,84.61,84.64,84.61,84.62,4305.0,73.9093,73.9355,73.9093,73.9181,4305.0
2017-08-14 12:00:00,84.63,84.7,84.62,84.68,5954.0,73.9268,73.9879,73.9181,73.9705,5954.0
2017-08-14 12:05:00,84.68,84.68,84.62,84.63,2726.0,73.9705,73.9705,73.9181,73.9268,2726.0
2017-08-14 12:10:00,84.64,84.66,84.63,84.65,4270.0,73.9355,73.953,73.9268,73.9443,4270.0
2017-08-14 12:15:00,84.65,84.67,84.62,84.66,9422.0,73.9443,73.9617,73.9181,73.953,9422.0
2017-08-14 12:20:00,84.65,84.67,84.64,84.66,5477.0,73.9443,73.9617,73.9355,73.953,5477.0
2017-08-14 12:25:00,84.66,84.68,84.49,84.49,10837.0,73.953,73.9705,73.8045,73.8045,10837.0
2017-08-14 12:30:00,84.5,84.52,84.41,84.44,13333.0,73.8132,73.8307,73.7346,73.7608,13333.0
2017-08-14 12:35:00,84.48,84.48,84.4,84.43,7213.0,73.7958,73.7958,73.7259,73.7521,7213.0
2017-08-14 12:40:00,84.42,84.43,84.28,84.32,28411.0,73.7433,73.7521,73.6211,73.656,28411.0
2017-08-14 12:45:00,84.31,84.33,84.26,84.33,8941.0,73.6473,73.6647,73.6036,73.6647,8941.0
2017-08-14 12:50:00,84.34,84.4,84.3,84.37,11120.0,73.6735,73.7259,73.6385,73.6997,11120.0
2017-08-14 12:55:00,84.38,84.38,84.25,84.27,7500.0,73.7084,73.7084,73.5948,73.6123,7500.0
2017-08-14 13:00:00,84.27,84.33,84.27,84.31,10396.0,73.6123,73.6647,73.6123,73.6473,10396.0
2017-08-14 13:05:00,84.31,84.43,84.29,84.35,17867.0,73.6473,73.7521,73.6298,73.6822,17867.0
2017-08-14 13:10:00,84.35,84.35,84.26,84.3,3031.0,73.6822,73.6822,73.6036,73.6385,3031.0
2017-08-14 13:15:00,84.31,84.32,84.23,84.24,3661.0,73.6473,73.656,73.5774,73.5861,3661.0
2017-08-14 13:20:00,84.25,84.26,84.22,84.23,2900.0,73.5948,73.6036,73.5686,73.5774,2900.0
2017-08-14 13:25:00,84.23,84.24,84.16,84.16,8026.0,73.5774,73.5861,73.5162,73.5162,8026.0
2017-08-14 13:30:00,84.16,84.17,84.08,84.08,8551.0,73.5162,73.525,73.4463,73.4463,8551.0
2017-08-14 13:35:00,84.12,84.15,84.09,84.09,35740.0,73.4813,73.5075,73.4551,73.4551,35740.0
2017-08-14 13:40:00,84.1,84.14,84.08,84.08,22644.0,73.4638,73.4988,73.4463,73.4463,22644.0
2017-08-14 13:45:00,84.08,84.09,84.0,84.03,60301.0,73.4463,73.4551,73.3765,73.4027,60301.0
2017-08-14 13:50:00,84.05,84.14,84.02,84.11,37295.0,73.4201,73.4988,73.3939,73.4726,37295.0
2017-08-14 13:55:00,84.15,84.18,84.12,84.18,14121.0,73.5075,73.5337,73.4813,73.5337,14121.0
2017-08-14 14:00:00,84.18,84.22,84.09,84.11,10899.0,73.5337,73.5686,73.4551,73.4726,10899.0
2017-08-14 14:05:00,84.12,84.2,84.11,84.14,12376.0,73.4813,73.5512,73.4726,73.4988,12376.0
2017-08-14 14:10:00,84.14,84.2,84.1,84.12,23868.0,73.4988,73.5512,73.4638,73.4813,23868.0
2017-08-14 14:15:00,84.12,84.15,84.05,84.15,7884.0,73.4813,73.5075,73.4201,73.5075,7884.0
2017-08-14 14:20:00,84.13,84.25,84.13,84.25,7401.0,73.49,73.5948,73.49,73.5948,7401.0
2017-08-14 14:25:00,84.25,84.25,84.2,84.2,3121.0,73.5948,73.5948,73.5512,73.5512,3121.0
2017-08-14 14:30:00,84.2,84.24,84.18,84.19,3862.0,73.5512,73.5861,73.5337,73.5424,3862.0
2017-08-14 14:35:00,84.21,84.23,84.15,84.23,3688.0,73.5599,73.5774,73.5075,73.5774,3688.0
2017-08-14 14:40:00,84.24,84.27,84.21,84.26,3864.0,73.5861,73.6123,73.5599,73.6036,3864.0
2017-08-14 14:45:00,84.24,84.26,84.09,84.09,8297.0,73.5861,73.6036,73.4551,73.4551,8297.0
2017-08-14 14:50:00,84.08,84.12,84.01,84.1,5244.0,73.4463,73.4813,73.3852,73.4638,5244.0
2017-08-14 14:55:00,84.09,84.18,84.09,84.15,7755.0,73.4551,73.5337,73.4551,73.5075,7755.0
2017-08-14 15:00:00,84.11,84.13,84.04,84.05,5400.0,73.4726,73.49,73.4114,73.4201,5400.0
2017-08-14 15:05:00,84.06,84.12,84.04,84.11,7311.0,73.4289,73.4813,73.4114,73.4726,7311.0
2017-08-14 15:10:00,84.12,84.17,84.1,84.17,7249.0,73.4813,73.525,73.4638,73.525,7249.0
2017-08-14 15:15:00,84.16,84.23,84.14,84.23,9313.0,73.5162,73.5774,73.4988,73.5774,9313.0
2017-08-14 15:20:00,84.22,84.28,84.19,84.27,16466.0,73.5686,73.6211,73.5424,73.6123,16466.0
2017-08-14 15:25:00,84.27,84.31,84.26,84.28,30759.0,73.6123,73.6473,73.6036,73.6211,30759.0
2017-08-14 15:30:00,84.3,84.3,84.25,84.28,28168.0,73.6385,73.6385,73.5948,73.6211,28168.0
2017-08-14 15:35:00,84.28,84.28,84.15,84.19,19217.0,73.6211,73.6211,73.5075,73.5424,19217.0
2017-08-14 15:40:00,84.19,84.3,84.17,84.24,56217.0,73.5424,73.6385,73.525,73.5861,56217.0
2017-08-14 15:45:00,84.24,84.28,84.22,84.23,38132.0,73.5861,73.6211,73.5686,73.5774,38132.0
2017-08-14 15:50:00,84.24,84.33,84.22,84.3,56782.0,73.5861,73.6647,73.5686,73.6385,56782.0
2017-08-14 15:55:00,84.3,84.32,84.22,84.23,168544.0,73.6385,73.656,73.5686,73.5774,168544.0
2017-08-15 09:30:00,84.93,85.12,84.27,84.34,90420.0,74.1888,74.3548,73.6123,73.6735,90420.0
2017-08-15 09:35:00,84.44,84.45,84.0,84.19,72332.0,73.7608,73.7696,73.3765,73.5424,72332.0
2017-08-15 09:40:00,84.21,84.31,83.95,84.11,42648.0,73.5599,73.6473,73.3328,73.4726,42648.0
2017-08-15 09:45:00,84.09,84.12,83.91,83.91,33041.0,73.4551,73.4813,73.2978,73.2978,33041.0
2017-08-15 09:50:00,83.97,84.06,83.86,84.04,54187.0,73.3503,73.4289,73.2542,73.4114,54187.0
2017-08-15 09:55:00,84.02,84.17,84.02,84.17,20580.0,73.3939,73.525,73.3939,73.525,20580.0
2017-08-15 10:00:00,84.15,84.25,84.13,84.17,39901.0,73.5075,73.5948,73.49,73.525,39901.0
2017-08-15 10:05:00,84.17,84.25,84.06,84.06,17346.0,73.525,73.5948,73.4289,73.4289,17346.0
2017-08-15 10:10:00,84.11,84.11,83.94,84.03,30065.0,73.4726,73.4726,73.3241,73.4027,30065.0
2017-08-15 10:15:00,84.01,84.15,83.95,84.14,11037.0,73.3852,73.5075,73.3328,73.4988,11037.0
2017-08-15 10:20:00,84.1,84.1,83.97,83.99,13202.0,73.4638,73.4638,73.3503,73.3677,13202.0
2017-08-15 10:25:00,83.95,84.03,83.91,83.95,23439.0,73.3328,73.4027,73.2978,73.3328,23439.0
2017-08-15 10:30:00,83.93,83.93,83.81,83.81,21408.0,73.3153,73.3153,73.2105,73.2105,21408.0
2017-08-15 10:35:00,83.81,83.82,83.66,83.77,33267.0,73.2105,73.2192,73.0795,73.1756,33267.0
2017-08-15 10:40:00,83.76,83.77,83.71,83.74,40277.0,73.1668,73.1756,73.1231,73.1493,40277.0
2017-08-15 10:45:00,83.74,83.74,83.57,83.58,37575.0,73.1493,73.1493,73.0008,73.0096,37575.0
2017-08-15 10:50:00,83.58,83.59,83.45,83.46,70526.0,73.0096,73.0183,72.896,72.9048,70526.0
2017-08-15 10:55:00,83.46,83.49,83.32,83.32,54818.0,72.9048,72.931,72.7825,72.7825,54818.0
2017-08-15 11:00:00,83.32,83.63,83.32,83.6,36650.0,72.7825,73.0533,72.7825,73.0271,36650.0
2017-08-15 11:05:00,83.61,83.61,83.48,83.5,27426.0,73.0358,73.0358,72.9222,72.9397,27426.0
2017-08-15 11:10:00,83.5,83.56,83.48,83.52,39756.0,72.9397,72.9921,72.9222,72.9572,39756.0
2017-08-15 11:15:00,83.51,83.59,83.48,83.57,19005.0,72.9484,73.0183,72.9222,73.0008,19005.0
2017-08-15 11:20:00,83.58,83.8,83.57,83.71,36801.0,73.0096,73.2018,73.0008,73.1231,36801.0
2017-08-15 11:25:00,83.69,83.7,83.6,83.64,30832.0,73.1057,73.1144,73.0271,73.062,30832.0
2017-08-15 11:30:00,83.65,83.65,83.52,83.62,11756.0,73.0707,73.0707,72.9572,73.0445,11756.0
2017-08-15 11:35:00,83.62,83.66,83.56,83.63,39397.0,73.0445,73.0795,72.9921,73.0533,39397.0
2017-08-15 11:40:00,83.62,83.72,83.62,83.66,35409.0,73.0445,73.1319,73.0445,73.0795,35409.0
2017-08-15 11:45:00,83.65,83.7,83.59,83.67,33823.0,73.0707,73.1144,73.0183,73.0882,33823.0
2017-08-15 11:50:00,83.68,83.72,83.67,83.67,5367.0,73.0969,73.1319,73.0882,73.0882,5367.0
2017-08-15 11:55:00,83.69,83.73,83.68,83.7,16166.0,73.1057,73.1406,73.0969,73.1144,16166.0
2017-08-15 12:00:00,83.71,83.79,83.69,83.75,7945.0,73.1231,73.193,73.1057,73.1581,7945.0
2017-08-15 12:05:00,83.74,83.74,83.67,83.7,13247.0,73.1493,73.1493,73.0882,73.1144,13247.0
2017-08-15 12:10:00,83.69,83.72,83.68,83.68,8853.0,73.1057,73.1319,73.0969,73.0969,8853.0
2017-08-15 12:15:00,83.69,83.72,83.67,83.71,10034.0,73.1057,73.1319,73.0882,73.1231,10034.0
2017-08-15 12:20:00,83.71,83.72,83.66,83.72,4960.0,73.1231,73.1319,73.0795,73.1319,4960.0
2017-08-15 12:25:00,83.73,83.75,83.71,83.73,4252.0,73.1406,73.1581,73.1231,73.1406,4252.0
2017-08-15 12:30:00,83.72,83.77,83.66,83.77,5753.0,73.1319,73.1756,73.0795,73.1756,5753.0
2017-08-15 12:35:00,83.77,83.78,83.69,83.71,6168.0,73.1756,73.1843,73.1057,73.1231,6168.0
2017-08-15 12:40:00,83.73,83.82,83.73,83.79,4405.0,73.1406,73.2192,73.1406,73.193,4405.0
2017-08-15 12:45:00,83.79,83.83,83.79,83.83,2989.0,73.193,73.228,73.193,73.228,2989.0
2017-08-15 12:50:00,83.84,83.86,83.81,83.83,7350.0,73.2367,73.2542,73.2105,73.228,7350.0
2017-08-15 12:55:00,83.82,83.82,83.75,83.75,4819.0,73.2192,73.2192,73.1581,73.1581,4819.0
2017-08-15 13:00:00,83.76,83.76,83.67,83.72,9289.0,73.1668,73.1668,73.0882,73.1319,9289.0
2017-08-15 13:05:00,83.71,83.77,83.69,83.75,4879.0,73.1231,73.1756,73.1057,73.1581,4879.0
2017-08-15 13:10:00,83.79,83.8,83.73,83.79,8304.0,73.193,73.2018,73.1406,73.193,8304.0
2017-08-15 13:15:00,83.78,83.84,83.76,83.84,2976.0,73.1843,73.2367,73.1668,73.2367,2976.0
2017-08-15 13:20:00,83.83,83.86,83.75,83.75,6189.0,73.228,73.2542,73.1581,73.1581,6189.0
2017-08-15 13:25:00,83.73,83.76,83.71,83.76,5951.0,73.1406,73.1668,73.1231,73.1668,5951.0
2017-08-15 13:30:00,83.74,83.81,83.72,83.72,6653.0,73.1493,73.2105,73.1319,73.1319,6653.0
2017-08-15 13:35:00,83.71,83.8,83.71,83.76,6627.0,73.1231,73.2018,73.1231,73.1668,6627.0
2017-08-15 13:40:00,83.78,83.79,83.72,83.74,4660.0,73.1843,73.193,73.1319,73.1493,4660.0
2017-08-15 13:45:00,83.74,84.1,83.74,84.07,52741.0,73.1493,73.4638,73.1493,73.4376,52741.0
2017-08-15 13:50:00,84.1,84.16,84.07,84.14,10886.0,73.4638,73.5162,73.4376,73.4988,10886.0
2017-08-15 13:55:00,84.12,84.14,84.08,84.12,8086.0,73.4813,73.4988,73.4463,73.4813,8086.0
2017-08-15 14:00:00,84.1,84.21,84.08,84.17,35111.0,73.4638,73.5599,73.4463,73.525,35111.0
2017-08-15 14:05:00,84.18,84.26,84.14,84.24,11230.0,73.5337,73.6036,73.4988,73.5861,11230.0
2017-08-15 14:10:00,84.22,84.29,84.21,84.27,6155.0,73.5686,73.6298,73.5599,73.6123,6155.0
2017-08-15 14:15:00,84.24,84.25,84.19,84.24,6265.0,73.5861,73.5948,73.5424,73.5861,6265.0
2017-08-15 14:20:00,84.25,84.33,84.25,84.3,9324.0,73.5948,73.6647,73.5948,73.6385,9324.0
2017-08-15 14:25:00,84.29,84.34,84.27,84.34,9962.0,73.6298,73.6735,73.6123,73.6735,9962.0
2017-08-15 14:30:00,84.33,84.4,84.3,84.38,13568.0,73.6647,73.7259,73.6385,73.7084,13568.0
2017-08-15 14:35:00,84.36,84.43,84.35,84.42,12500.0,73.6909,73.7521,73.6822,73.7433,12500.0
2017-08-15 14:40:00,84.42,84.43,84.37,84.41,11671.0,73.7433,73.7521,73.6997,73.7346,11671.0
2017-08-15 14:45:00,84.43,84.45,84.39,84.45,16501.0,73.7521,73.7696,73.7171,73.7696,16501.0
2017-08-15 14:50:00,84.45,84.48,84.44,84.46,8828.0,73.7696,73.7958,73.7608,73.7783,8828.0
2017-08-15 14:55:00,84.47,84.53,84.44,84.51,16001.0,73.787,73.8394,73.7608,73.822,16001.0
2017-08-15 15:00:00,84.51,84.53,84.49,84.51,16866.0,73.822,73.8394,73.8045,73.822,16866.0
2017-08-15 15:05:00,84.5,84.55,84.47,84.53,40418.0,73.8132,73.8569,73.787,73.8394,40418.0
2017-08-15 15:10:00,84.53,84.53,84.39,84.43,45273.0,73.8394,73.8394,73.7171,73.7521,45273.0
2017-08-15 15:15:00,84.43,84.44,84.4,84.42,17519.0,73.7521,73.7608,73.7259,73.7433,17519.0
2017-08-15 15:20:00,84.42,84.5,84.39,84.46,42687.0,73.7433,73.8132,73.7171,73.7783,42687.0
2017-08-15 15:25:00,84.47,84.49,84.42,84.44,17799.0,73.787,73.8045,73.7433,73.7608,17799.0
2017-08-15 15:30:00,84.42,84.42,84.31,84.34,22303.0,73.7433,73.7433,73.6473,73.6735,22303.0
2017-08-15 15:35:00,84.34,84.35,84.29,84.3,31706.0,73.6735,73.6822,73.6298,73.6385,31706.0
2017-08-15 15:40:00,84.31,84.34,84.29,84.31,36102.0,73.6473,73.6735,73.6298,73.6473,36102.0
2017-08-15 15:45:00,84.32,84.33,84.27,84.29,56655.0,73.656,73.6647,73.6123,73.6298,56655.0
2017-08-15 15:50:00,84.28,84.29,84.2,84.24,82117.0,73.6211,73.6298,73.5512,73.5861,82117.0
2017-08-15 15:55:00,84.24,84.25,84.14,84.15,90223.0,73.5861,73.5948,73.4988,73.5075,90223.0
2017-08-16 09:30:00,84.73,84.9,84.66,84.75,29041.0,74.0141,74.1626,73.953,74.0316,29041.0
2017-08-16 09:35:00,84.76,85.0,84.75,84.94,14476.0,74.0403,74.25,74.0316,74.1976,14476.0
2017-08-16 09:40:00,84.98,84.98,84.73,84.77,5944.0,74.2325,74.2325,74.0141,74.0491,5944.0
2017-08-16 09:45:00,84.78,84.9,84.76,84.77,15828.0,74.0578,74.1626,74.0403,74.0491,15828.0
2017-08-16 09:50:00,84.8,84.93,84.71,84.87,9222.0,74.0753,74.1888,73.9967,74.1364,9222.0
2017-08-16 09:55:00,84.88,84.89,84.79,84.83,9400.0,74.1452,74.1539,74.0666,74.1015,9400.0
2017-08-16 10:00:00,84.91,84.91,84.81,84.86,10296.0,74.1714,74.1714,74.084,74.1277,10296.0
2017-08-16 10:05:00,84.86,85.0,84.86,84.92,9713.0,74.1277,74.25,74.1277,74.1801,9713.0
2017-08-16 10:10:00,84.92,84.95,84.76,84.76,10316.0,74.1801,74.2063,74.0403,74.0403,10316.0
2017-08-16 10:15:00,84.79,84.79,84.7,84.73,3820.0,74.0666,74.0666,73.9879,74.0141,3820.0
2017-08-16 10:20:00,84.73,84.75,84.62,84.62,6010.0,74.0141,74.0316,73.9181,73.9181,6010.0
2017-08-16 10:25:00,84.65,84.71,84.6,84.66,6506.0,73.9443,73.9967,73.9006,73.953,6506.0
2017-08-16 10:30:00,84.68,84.7,84.49,84.49,7697.0,73.9705,73.9879,73.8045,73.8045,7697.0
2017-08-16 10:35:00,84.53,84.61,84.51,84.52,7963.0,73.8394,73.9093,73.822,73.8307,7963.0
2017-08-16 10:40:00,84.57,84.69,84.56,84.68,12581.0,73.8744,73.9792,73.8656,73.9705,12581.0
2017-08-16 10:45:00,84.68,84.69,84.53,84.53,9023.0,73.9705,73.9792,73.8394,73.8394,9023.0
2017-08-16 10:50:00,84.58,84.6,84.47,84.55,7630.0,73.8831,73.9006,73.787,73.8569,7630.0
2017-08-16 10:55:00,84.52,84.66,84.52,84.64,8440.0,73.8307,73.953,73.8307,73.9355,8440.0
2017-08-16 11:00:00,84.64,84.71,84.59,84.63,10966.0,73.9355,73.9967,73.8918,73.9268,10966.0
2017-08-16 11:05:00,84.57,84.57,84.45,84.48,7500.0,73.8744,73.8744,73.7696,73.7958,7500.0
2017-08-16 11:10:00,84.47,84.55,84.44,84.44,3829.0,73.787,73.8569,73.7608,73.7608,3829.0
2017-08-16 11:15:00,84.42,84.48,84.34,84.41,5466.0,73.7433,73.7958,73.6735,73.7346,5466.0
2017-08-16 11:20:00,84.39,84.4,84.28,84.31,6590.0,73.7171,73.7259,73.6211,73.6473,6590.0
2017-08-16 11:25:00,84.28,84.28,84.22,84.26,9582.0,73.6211,73.6211,73.5686,73.6036,9582.0
2017-08-16 11:30:00,84.27,84.38,84.27,84.38,3301.0,73.6123,73.7084,73.6123,73.7084,3301.0
2017-08-16 11:35:00,84.38,84.39,84.26,84.33,8172.0,73.7084,73.7171,73.6036,73.6647,8172.0
2017-08-16 11:40:00,84.32,84.4,84.29,84.35,4376.0,73.656,73.7259,73.6298,73.6822,4376.0
2017-08-16 11:45:00,84.35,84.37,84.34,84.36,3836.0,73.6822,73.6997,73.6735,73.6909,3836.0
2017-08-16 11:50:00,84.39,84.5,84.39,84.39,7569.0,73.7171,73.8132,73.7171,73.7171,7569.0
2017-08-16 11:55:00,84.42,84.49,84.37,84.49,3827.0,73.7433,73.8045,73.6997,73.8045,3827.0
2017-08-16 12:00:00,84.47,84.53,84.45,84.48,5789.0,73.787,73.8394,73.7696,73.7958,5789.0
2017-08-16 12:05:00,84.49,84.54,84.47,84.54,3219.0,73.8045,73.8482,73.787,73.8482,3219.0
2017-08-16 12:10:00,84.55,84.58,84.49,84.49,3696.0,73.8569,73.8831,73.8045,73.8045,3696.0
2017-08-16 12:15:00,84.52,84.58,84.49,84.55,8500.0,73.8307,73.8831,73.8045,73.8569,8500.0
2017-08-16 12:20:00,84.55,84.57,84.5,84.5,2800.0,73.8569,73.8744,73.8132,73.8132,2800.0
2017-08-16 12:25:00,84.5,84.53,84.44,84.44,6307.0,73.8132,73.8394,73.7608,73.7608,6307.0
2017-08-16 12:30:00,84.48,84.51,84.42,84.48,8624.0,73.7958,73.822,73.7433,73.7958,8624.0
2017-08-16 12:35:00,84.47,84.5,84.44,84.44,4510.0,73.787,73.8132,73.7608,73.7608,4510.0
2017-08-16 12:40:00,84.44,84.44,84.34,84.34,8321.0,73.7608,73.7608,73.6735,73.6735,8321.0
2017-08-16 12:45:00,84.34,84.38,84.28,84.28,6917.0,73.6735,73.7084,73.6211,73.6211,6917.0
2017-08-16 12:50:00,84.29,84.29,84.18,84.2,5141.0,73.6298,73.6298,73.5337,73.5512,5141.0
2017-08-16 12:55:00,84.18,84.23,84.12,84.16,14489.0,73.5337,73.5774,73.4813,73.5162,14489.0
2017-08-16 13:00:00,84.16,84.18,84.1,84.11,22742.0,73.5162,73.5337,73.4638,73.4726,22742.0
2017-08-16 13:05:00,84.1,84.2,84.09,84.2,7553.0,73.4638,73.5512,73.4551,73.5512,7553.0
2017-08-16 13:10:00,84.18,84.18,83.9,83.9,11595.0,73.5337,73.5337,73.2891,73.2891,11595.0
2017-08-16 13:15:00,83.94,84.06,83.94,84.04,10149.0,73.3241,73.4289,73.3241,73.4114,10149.0
2017-08-16 13:20:00,84.06,84.12,84.01,84.12,4980.0,73.4289,73.4813,73.3852,73.4813,4980.0
2017-08-16 13:25:00,84.13,84.13,83.91,84.02,9037.0,73.49,73.49,73.2978,73.3939,9037.0
2017-08-16 13:30:00,84.01,84.03,83.92,83.97,7629.0,73.3852,73.4027,73.3066,73.3503,7629.0
2017-08-16 13:35:00,84.01,84.02,83.97,83.98,3100.0,73.3852,73.3939,73.3503,73.359,3100.0
2017-08-16 13:40:00,83.98,84.07,83.94,84.02,6761.0,73.359,73.4376,73.3241,73.3939,6761.0
2017-08-16 13:45:00,84.06,84.06,83.93,83.93,13076.0,73.4289,73.4289,73.3153,73.3153,13076.0
2017-08-16 13:50:00,83.93,83.97,83.9,83.92,3280.0,73.3153,73.3503,73.2891,73.3066,3280.0
2017-08-16 13:55:00,83.91,83.95,83.84,83.93,7976.0,73.2978,73.3328,73.2367,73.3153,7976.0
2017-08-16 14:00:00,83.93,84.01,83.85,83.96,8700.0,73.3153,73.3852,73.2454,73.3415,8700.0
2017-08-16 14:05:00,84.02,84.03,83.88,83.96,19946.0,73.3939,73.4027,73.2716,73.3415,19946.0
2017-08-16 14:10:00,83.96,84.04,83.87,84.02,11120.0,73.3415,73.4114,73.2629,73.3939,11120.0
2017-08-16 14:15:00,84.01,84.05,83.79,83.79,18597.0,73.3852,73.4201,73.193,73.193,18597.0
2017-08-16 14:20:00,83.79,83.82,83.6,83.62,12184.0,73.193,73.2192,73.0271,73.0445,12184.0
2017-08-16 14:25:00,83.66,83.71,83.61,83.7,12228.0,73.0795,73.1231,73.0358,73.1144,12228.0
2017-08-16 14:30:00,83.68,83.74,83.62,83.74,9531.0,73.0969,73.1493,73.0445,73.1493,9531.0
2017-08-16 14:35:00,83.74,83.84,83.72,83.77,10617.0,73.1493,73.2367,73.1319,73.1756,10617.0
2017-08-16 14:40:00,83.75,83.81,83.73,83.79,12362.0,73.1581,73.2105,73.1406,73.193,12362.0
2017-08-16 14:45:00,83.76,83.89,83.75,83.87,8667.0,73.1668,73.2804,73.1581,73.2629,8667.0
2017-08-16 14:50:00,83.85,83.95,83.84,83.89,7100.0,73.2454,73.3328,73.2367,73.2804,7100.0
2017-08-16 14:55:00,83.91,83.94,83.83,83.83,14766.0,73.2978,73.3241,73.228,73.228,14766.0
2017-08-16 15:00:00,83.84,83.89,83.82,83.89,7071.0,73.2367,73.2804,73.2192,73.2804,7071.0
2017-08-16 15:05:00,83.89,83.9,83.79,83.8,18560.0,73.2804,73.2891,73.193,73.2018,18560.0
2017-08-16 15:10:00,83.8,83.85,83.79,83.85,13980.0,73.2018,73.2454,73.193,73.2454,13980.0
2017-08-16 15:15:00,83.84,83.84,83.76,83.77,12527.0,73.2367,73.2367,73.1668,73.1756,12527.0
2017-08-16 15:20:00,83.77,83.91,83.77,83.85,16099.0,73.1756,73.2978,73.1756,73.2454,16099.0
2017-08-16 15:25:00,83.85,83.86,83.82,83.83,11230.0,73.2454,73.2542,73.2192,73.228,11230.0
2017-08-16 15:30:00,83.83,83.85,83.76,83.84,30851.0,73.228,73.2454,73.1668,73.2367,30851.0
2017-08-16 15:35:00,83.83,83.87,83.81,83.86,32041.0,73.228,73.2629,73.2105,73.2542,32041.0
2017-08-16 15:40:00,83.86,83.91,83.85,83.89,33731.0,73.2542,73.2978,73.2454,73.2804,33731.0
2017-08-16 15:45:00,83.87,83.88,83.73,83.75,26774.0,73.2629,73.2716,73.1406,73.1581,26774.0
2017-08-16 15:50:00,83.75,83.79,83.74,83.74,31282.0,73.1581,73.193,73.1493,73.1493,31282.0
2017-08-16 15:55:00,83.74,83.82,83.69,83.82,96058.0,73.1493,73.2192,73.1057,73.2192,96058.0
2017-08-17 09:30:00,83.79,83.92,83.56,83.81,24320.0,73.193,73.3066,72.9921,73.2105,24320.0
2017-08-17 09:35:00,83.79,83.87,83.66,83.66,3400.0,73.193,73.2629,73.0795,73.0795,3400.0
2017-08-17 09:40:00,83.73,83.91,83.7,83.87,3200.0,73.1406,73.2978,73.1144,73.2629,3200.0
2017-08-17 09:45:00,83.87,84.03,83.83,84.01,20664.0,73.2629,73.4027,73.228,73.3852,20664.0
2017-08-17 09:50:00,84.02,84.04,83.73,83.75,15487.0,73.3939,73.4114,73.1406,73.1581,15487.0
2017-08-17 09:55:00,83.76,83.9,83.45,83.5,12982.0,73.1668,73.2891,72.896,72.9397,12982.0
2017-08-17 10:00:00,83.37,83.57,83.34,83.5,10036.0,72.8261,73.0008,72.7999,72.9397,10036.0
2017-08-17 10:05:00,83.52,83.6,83.5,83.52,11130.0,72.9572,73.0271,72.9397,72.9572,11130.0
2017-08-17 10:10:00,83.51,83.57,83.15,83.19,18006.0,72.9484,73.0008,72.634,72.6689,18006.0
2017-08-17 10:15:00,83.19,83.19,83.0,83.0,10507.0,72.6689,72.6689,72.5029,72.5029,10507.0
2017-08-17 10:20:00,83.03,83.29,82.92,83.27,46160.0,72.5291,72.7563,72.4331,72.7388,46160.0
2017-08-17 10:25:00,83.27,83.37,83.14,83.19,14688.0,72.7388,72.8261,72.6252,72.6689,14688.0
2017-08-17 10:30:00,83.23,83.42,83.22,83.31,9135.0,72.7038,72.8698,72.6951,72.7737,9135.0
2017-08-17 10:35:00,83.28,83.38,83.25,83.25,8152.0,72.7475,72.8349,72.7213,72.7213,8152.0
2017-08-17 10:40:00,83.23,83.27,83.03,83.1,10006.0,72.7038,72.7388,72.5291,72.5903,10006.0
2017-08-17 10:45:00,83.08,83.2,83.07,83.07,13066.0,72.5728,72.6776,72.5641,72.5641,13066.0
2017-08-17 10:50:00,83.09,83.29,83.05,83.29,10251.0,72.5816,72.7563,72.5466,72.7563,10251.0
2017-08-17 10:55:00,83.32,83.34,83.25,83.25,7736.0,72.7825,72.7999,72.7213,72.7213,7736.0
2017-08-17 11:00:00,83.28,83.41,83.27,83.41,13952.0,72.7475,72.8611,72.7388,72.8611,13952.0
2017-08-17 11:05:00,83.41,83.56,83.4,83.56,11273.0,72.8611,72.9921,72.8523,72.9921,11273.0
2017-08-17 11:10:00,83.53,83.56,83.49,83.5,6515.0,72.9659,72.9921,72.931,72.9397,6515.0
2017-08-17 11:15:00,83.52,83.55,83.46,83.48,6463.0,72.9572,72.9834,72.9048,72.9222,6463.0
2017-08-17 11:20:00,83.48,83.5,83.4,83.43,8519.0,72.9222,72.9397,72.8523,72.8786,8519.0
2017-08-17 11:25:00,83.45,83.54,83.35,83.35,15269.0,72.896,72.9746,72.8087,72.8087,15269.0
2017-08-17 11:30:00,83.31,83.37,83.21,83.21,8018.0,72.7737,72.8261,72.6864,72.6864,8018.0
2017-08-17 11:35:00,83.24,83.28,83.13,83.19,12523.0,72.7126,72.7475,72.6165,72.6689,12523.0
2017-08-17 11:40:00,83.2,83.26,83.19,83.25,23954.0,72.6776,72.7301,72.6689,72.7213,23954.0
2017-08-17 11:45:00,83.28,83.28,83.08,83.09,11835.0,72.7475,72.7475,72.5728,72.5816,11835.0
2017-08-17 11:50:00,83.09,83.19,83.08,83.17,14613.0,72.5816,72.6689,72.5728,72.6514,14613.0
2017-08-17 11:55:00,83.17,83.2,83.13,83.13,12325.0,72.6514,72.6776,72.6165,72.6165,12325.0
2017-08-17 12:00:00,83.16,83.35,83.15,83.31,10300.0,72.6427,72.8087,72.634,72.7737,10300.0
2017-08-17 12:05:00,83.29,83.3,83.16,83.17,7276.0,72.7563,72.765,72.6427,72.6514,7276.0
2017-08-17 12:10:00,83.13,83.24,83.12,83.24,36467.0,72.6165,72.7126,72.6078,72.7126,36467.0
2017-08-17 12:15:00,83.25,83.25,83.14,83.18,19931.0,72.7213,72.7213,72.6252,72.6602,19931.0
2017-08-17 12:20:00,83.18,83.21,83.13,83.13,11000.0,72.6602,72.6864,72.6165,72.6165,11000.0
2017-08-17 12:25:00,83.12,83.13,83.02,83.08,4677.0,72.6078,72.6165,72.5204,72.5728,4677.0
2017-08-17 12:30:00,83.04,83.07,83.0,83.02,5387.0,72.5379,72.5641,72.5029,72.5204,5387.0
2017-08-17 12:35:00,83.0,83.03,82.9,82.97,7421.0,72.5029,72.5291,72.4156,72.4767,7421.0
2017-08-17 12:40:00,82.96,82.96,82.82,82.82,6153.0,72.468,72.468,72.3457,72.3457,6153.0
2017-08-17 12:45:00,82.85,82.87,82.8,82.83,5443.0,72.3719,72.3894,72.3282,72.3544,5443.0
2017-08-17 12:50:00,82.8,82.8,82.59,82.59,18051.0,72.3282,72.3282,72.1448,72.1448,18051.0
2017-08-17 12:55:00,82.59,82.6,82.48,82.53,14971.0,72.1448,72.1535,72.0487,72.0924,14971.0
2017-08-17 13:00:00,82.53,82.54,82.39,82.41,16718.0,72.0924,72.1011,71.9701,71.9876,16718.0
2017-08-17 13:05:00,82.41,82.59,82.41,82.52,22886.0,71.9876,72.1448,71.9876,72.0836,22886.0
2017-08-17 13:10:00,82.52,82.56,82.48,82.48,34032.0,72.0836,72.1186,72.0487,72.0487,34032.0
2017-08-17 13:15:00,82.46,82.53,82.46,82.5,17111.0,72.0312,72.0924,72.0312,72.0662,17111.0
2017-08-17 13:20:00,82.53,82.54,82.42,82.42,7370.0,72.0924,72.1011,71.9963,71.9963,7370.0
2017-08-17 13:25:00,82.42,82.52,82.42,82.47,8064.0,71.9963,72.0836,71.9963,72.04,8064.0
2017-08-17 13:30:00,82.47,82.58,82.47,82.52,6468.0,72.04,72.1361,72.04,72.0836,6468.0
2017-08-17 13:35:00,82.52,82.59,82.49,82.55,9071.0,72.0836,72.1448,72.0574,72.1098,9071.0
2017-08-17 13:40:00,82.56,82.61,82.5,82.5,6349.0,72.1186,72.1623,72.0662,72.0662,6349.0
2017-08-17 13:45:00,82.5,82.53,82.42,82.42,7738.0,72.0662,72.0924,71.9963,71.9963,7738.0
2017-08-17 13:50:00,82.42,82.5,82.37,82.5,9535.0,71.9963,72.0662,71.9526,72.0662,9535.0
2017-08-17 13:55:00,82.52,82.56,82.49,82.56,6880.0,72.0836,72.1186,72.0574,72.1186,6880.0
2017-08-17 14:00:00,82.58,82.62,82.45,82.46,8389.0,72.1361,72.171,72.0225,72.0312,8389.0
2017-08-17 14:05:00,82.49,82.54,82.47,82.5,11575.0,72.0574,72.1011,72.04,72.0662,11575.0
2017-08-17 14:10:00,82.51,82.56,82.47,82.48,6086.0,72.0749,72.1186,72.04,72.0487,6086.0
2017-08-17 14:15:00,82.46,82.5,82.33,82.4,16024.0,72.0312,72.0662,71.9177,71.9788,16024.0
2017-08-17 14:20:00,82.42,82.42,82.37,82.42,8126.0,71.9963,71.9963,71.9526,71.9963,8126.0
2017-08-17 14:25:00,82.42,82.52,82.42,82.49,10015.0,71.9963,72.0836,71.9963,72.0574,10015.0
2017-08-17 14:30:00,82.49,82.55,82.42,82.49,7974.0,72.0574,72.1098,71.9963,72.0574,7974.0
2017-08-17 14:35:00,82.48,82.53,82.41,82.41,6750.0,72.0487,72.0924,71.9876,71.9876,6750.0
2017-08-17 14:40:00,82.41,82.48,82.38,82.42,9283.0,71.9876,72.0487,71.9613,71.9963,9283.0
2017-08-17 14:45:00,82.41,82.49,82.36,82.45,10103.0,71.9876,72.0574,71.9439,72.0225,10103.0
2017-08-17 14:50:00,82.45,82.47,82.35,82.42,9629.0,72.0225,72.04,71.9351,71.9963,9629.0
2017-08-17 14:55:00,82.43,82.48,82.39,82.48,7069.0,72.005,72.0487,71.9701,72.0487,7069.0
2017-08-17 15:00:00,82.44,82.44,82.32,82.42,12962.0,72.0138,72.0138,71.9089,71.9963,12962.0
2017-08-17 15:05:00,82.42,82.43,82.31,82.36,15149.0,71.9963,72.005,71.9002,71.9439,15149.0
2017-08-17 15:10:00,82.34,82.39,82.24,82.26,13848.0,71.9264,71.9701,71.8391,71.8565,13848.0
2017-08-17 15:15:00,82.26,82.33,82.2,82.24,25236.0,71.8565,71.9177,71.8041,71.8391,25236.0
2017-08-17 15:20:00,82.28,82.35,82.21,82.21,14757.0,71.874,71.9351,71.8128,71.8128,14757.0
2017-08-17 15:25:00,82.22,82.27,82.14,82.18,15350.0,71.8216,71.8653,71.7517,71.7866,15350.0
2017-08-17 15:30:00,82.18,82.28,82.14,82.27,22137.0,71.7866,71.874,71.7517,71.8653,22137.0
2017-08-17 15:35:00,82.29,82.31,82.18,82.2,33791.0,71.8827,71.9002,71.7866,71.8041,33791.0
2017-08-17 15:40:00,82.19,82.26,82.1,82.22,51932.0,71.7954,71.8565,71.7168,71.8216,51932.0
2017-08-17 15:45:00,82.22,82.23,82.11,82.14,80100.0,71.8216,71.8303,71.7255,71.7517,80100.0
2017-08-17 15:50:00,82.13,82.14,81.96,82.14,59744.0,71.743,71.7517,71.5945,71.7517,59744.0
2017-08-17 15:55:00,82.14,82.17,82.0,82.0,122610.0,71.7517,71.7779,71.6294,71.6294,122610.0
2017-08-18 09:30:00,81.68,82.02,81.68,81.9,125556.0,71.3499,71.6469,71.3499,71.5421,125556.0
2017-08-18 09:35:00,81.98,82.2,81.84,81.88,15394.0,71.6119,71.8041,71.4896,71.5246,15394.0
2017-08-18 09:40:00,81.87,82.02,81.76,81.98,18863.0,71.5158,71.6469,71.4198,71.6119,18863.0
2017-08-18 09:45:00,81.94,82.26,81.93,82.12,15056.0,71.577,71.8565,71.5683,71.7342,15056.0
2017-08-18 09:50:00,82.19,82.29,82.02,82.07,8134.0,71.7954,71.8827,71.6469,71.6906,8134.0
2017-08-18 09:55:00,82.07,82.07,81.86,81.88,18720.0,71.6906,71.6906,71.5071,71.5246,18720.0
2017-08-18 10:00:00,81.92,82.19,81.9,82.06,47343.0,71.5595,71.7954,71.5421,71.6818,47343.0
2017-08-18 10:05:00,82.04,82.16,81.91,81.91,28874.0,71.6643,71.7692,71.5508,71.5508,28874.0
2017-08-18 10:10:00,81.91,81.97,81.71,81.88,31055.0,71.5508,71.6032,71.3761,71.5246,31055.0
2017-08-18 10:15:00,81.86,81.91,81.68,81.68,23807.0,71.5071,71.5508,71.3499,71.3499,23807.0
2017-08-18 10:20:00,81.73,81.84,81.72,81.78,16677.0,71.3936,71.4896,71.3848,71.4372,16677.0
2017-08-18 10:25:00,81.79,81.79,81.64,81.67,6044.0,71.446,71.446,71.3149,71.3411,6044.0
2017-08-18 10:30:00,81.64,81.66,81.53,81.55,19823.0,71.3149,71.3324,71.2188,71.2363,19823.0
2017-08-18 10:35:00,81.6,81.67,81.57,81.65,18164.0,71.28,71.3411,71.2538,71.3237,18164.0
2017-08-18 10:40:00,81.66,81.87,81.64,81.75,30166.0,71.3324,71.5158,71.3149,71.411,30166.0
2017-08-18 10:45:00,81.74,81.74,81.59,81.62,31502.0,71.4023,71.4023,71.2713,71.2975,31502.0
2017-08-18 10:50:00,81.6,81.71,81.5,81.52,30024.0,71.28,71.3761,71.1926,71.2101,30024.0
2017-08-18 10:55:00,81.52,81.63,81.48,81.48,27645.0,71.2101,71.3062,71.1752,71.1752,27645.0
2017-08-18 11:00:00,81.49,81.58,81.41,81.5,37999.0,71.1839,71.2625,71.114,71.1926,37999.0
2017-08-18 11:05:00,81.49,81.53,81.43,81.48,14610.0,71.1839,71.2188,71.1315,71.1752,14610.0
2017-08-18 11:10:00,81.5,81.54,81.32,81.44,10836.0,71.1926,71.2276,71.0354,71.1402,10836.0
2017-08-18 11:15:00,81.42,81.57,81.38,81.56,15505.0,71.1228,71.2538,71.0878,71.2451,15505.0
2017-08-18 11:20:00,81.56,81.68,81.54,81.64,44551.0,71.2451,71.3499,71.2276,71.3149,44551.0
2017-08-18 11:25:00,81.65,81.9,81.65,81.85,40869.0,71.3237,71.5421,71.3237,71.4984,40869.0
2017-08-18 11:30:00,81.86,81.97,81.86,81.95,25927.0,71.5071,71.6032,71.5071,71.5857,25927.0
2017-08-18 11:35:00,81.93,81.95,81.88,81.91,45360.0,71.5683,71.5857,71.5246,71.5508,45360.0
2017-08-18 11:40:00,81.92,82.06,81.89,82.03,18437.0,71.5595,71.6818,71.5333,71.6556,18437.0
2017-08-18 11:45:00,82.02,82.12,82.01,82.09,25515.0,71.6469,71.7342,71.6381,71.708,25515.0
2017-08-18 11:50:00,82.08,82.29,82.08,82.26,26665.0,71.6993,71.8827,71.6993,71.8565,26665.0
2017-08-18 11:55:00,82.27,82.28,82.24,82.28,20642.0,71.8653,71.874,71.8391,71.874,20642.0
2017-08-18 12:00:00,82.27,82.3,82.25,82.25,30988.0,71.8653,71.8915,71.8478,71.8478,30988.0
2017-08-18 12:05:00,82.25,82.26,81.95,81.95,15311.0,71.8478,71.8565,71.5857,71.5857,15311.0
2017-08-18 12:10:00,81.98,82.13,81.98,82.09,17545.0,71.6119,71.743,71.6119,71.708,17545.0
2017-08-18 12:15:00,82.11,82.15,82.04,82.07,41348.0,71.7255,71.7604,71.6643,71.6906,41348.0
2017-08-18 12:20:00,82.05,82.05,81.98,82.01,7396.0,71.6731,71.6731,71.6119,71.6381,7396.0
2017-08-18 12:25:00,82.01,82.14,82.0,82.12,4124.0,71.6381,71.7517,71.6294,71.7342,4124.0
2017-08-18 12:30:00,82.12,82.19,82.11,82.17,5388.0,71.7342,71.7954,71.7255,71.7779,5388.0
2017-08-18 12:35:00,82.19,82.22,82.11,82.18,14493.0,71.7954,71.8216,71.7255,71.7866,14493.0
2017-08-18 12:40:00,82.2,82.49,82.2,82.3,17872.0,71.8041,72.0574,71.8041,71.8915,17872.0
2017-08-18 12:45:00,82.32,82.36,82.19,82.3,15433.0,71.9089,71.9439,71.7954,71.8915,15433.0
2017-08-18 12:50:00,82.31,82.35,82.26,82.31,9155.0,71.9002,71.9351,71.8565,71.9002,9155.0
2017-08-18 12:55:00,82.32,82.36,82.26,82.27,6326.0,71.9089,71.9439,71.8565,71.8653,6326.0
2017-08-18 13:00:00,82.27,82.32,82.19,82.22,15832.0,71.8653,71.9089,71.7954,71.8216,15832.0
2017-08-18 13:05:00,82.22,82.25,82.19,82.21,23173.0,71.8216,71.8478,71.7954,71.8128,23173.0
2017-08-18 13:10:00,82.2,82.31,82.19,82.22,5921.0,71.8041,71.9002,71.7954,71.8216,5921.0
2017-08-18 13:15:00,82.2,82.22,82.09,82.09,6037.0,71.8041,71.8216,71.708,71.708,6037.0
2017-08-18 13:20:00,82.09,82.11,82.06,82.06,5107.0,71.708,71.7255,71.6818,71.6818,5107.0
2017-08-18 13:25:00,82.05,82.14,82.04,82.14,5676.0,71.6731,71.7517,71.6643,71.7517,5676.0
2017-08-18 13:30:00,82.15,82.19,82.13,82.13,4227.0,71.7604,71.7954,71.743,71.743,4227.0
2017-08-18 13:35:00,82.15,82.16,82.04,82.05,10998.0,71.7604,71.7692,71.6643,71.6731,10998.0
2017-08-18 13:40:00,82.08,82.16,82.03,82.16,16607.0,71.6993,71.7692,71.6556,71.7692,16607.0
2017-08-18 13:45:00,82.14,82.17,82.08,82.1,5602.0,71.7517,71.7779,71.6993,71.7168,5602.0
2017-08-18 13:50:00,82.08,82.13,82.03,82.09,7008.0,71.6993,71.743,71.6556,71.708,7008.0
2017-08-18 13:55:00,82.08,82.09,81.94,81.94,8677.0,71.6993,71.708,71.577,71.577,8677.0
2017-08-18 14:00:00,81.97,82.04,81.97,82.03,7967.0,71.6032,71.6643,71.6032,71.6556,7967.0
2017-08-18 14:05:00,82.05,82.1,81.99,82.04,7874.0,71.6731,71.7168,71.6207,71.6643,7874.0
2017-08-18 14:10:00,82.04,82.08,82.02,82.04,7265.0,71.6643,71.6993,71.6469,71.6643,7265.0
2017-08-18 14:15:00,82.07,82.07,82.0,82.01,5130.0,71.6906,71.6906,71.6294,71.6381,5130.0
2017-08-18 14:20:00,82.01,82.01,81.94,81.95,6208.0,71.6381,71.6381,71.577,71.5857,6208.0
2017-08-18 14:25:00,81.95,82.05,81.95,81.96,10976.0,71.5857,71.6731,71.5857,71.5945,10976.0
2017-08-18 14:30:00,81.97,82.07,81.96,81.96,7300.0,71.6032,71.6906,71.5945,71.5945,7300.0
2017-08-18 14:35:00,81.98,82.05,81.93,81.95,8300.0,71.6119,71.6731,71.5683,71.5857,8300.0
2017-08-18 14:40:00,81.93,81.94,81.89,81.91,9185.0,71.5683,71.577,71.5333,71.5508,9185.0
2017-08-18 14:45:00,81.91,81.93,81.85,81.86,11404.0,71.5508,71.5683,71.4984,71.5071,11404.0
2017-08-18 14:50:00,81.85,81.88,81.8,81.81,11294.0,71.4984,71.5246,71.4547,71.4634,11294.0
2017-08-18 14:55:00,81.81,81.83,81.79,81.8,7623.0,71.4634,71.4809,71.446,71.4547,7623.0
2017-08-18 15:00:00,81.78,81.84,81.76,81.79,37908.0,71.4372,71.4896,71.4198,71.446,37908.0
2017-08-18 15:05:00,81.8,81.92,81.79,81.9,15900.0,71.4547,71.5595,71.446,71.5421,15900.0
2017-08-18 15:10:00,81.91,81.92,81.85,81.87,12101.0,71.5508,71.5595,71.4984,71.5158,12101.0
2017-08-18 15:15:00,81.86,81.88,81.83,81.86,14900.0,71.5071,71.5246,71.4809,71.5071,14900.0
2017-08-18 15:20:00,81.87,81.9,81.7,81.75,33024.0,71.5158,71.5421,71.3673,71.411,33024.0
2017-08-18 15:25:00,81.76,81.89,81.76,81.86,25516.0,71.4198,71.5333,71.4198,71.5071,25516.0
2017-08-18 15:30:00,81.86,81.86,81.75,81.79,32168.0,71.5071,71.5071,71.411,71.446,32168.0
2017-08-18 15:35:00,81.78,81.91,81.78,81.87,30207.0,71.4372,71.5508,71.4372,71.5158,30207.0
2017-08-18 15:40:00,81.86,81.9,81.86,81.87,23365.0,71.5071,71.5421,71.5071,71.5158,23365.0
2017-08-18 15:45:00,81.88,81.95,81.82,81.82,32204.0,71.5246,71.5857,71.4722,71.4722,32204.0
2017-08-18 15:50:00,81.82,81.83,81.64,81.65,88887.0,71.4722,71.4809,71.3149,71.3237,88887.0
2017-08-18 15:55:00,81.65,81.67,81.5,81.55,208313.0,71.3237,71.3411,71.1926,71.2363,208313.0
2017-08-21 09:30:00,81.64,81.73,81.61,81.67,21861.0,71.3149,71.3936,71.2887,71.3411,21861.0
2017-08-21 09:35:00,81.65,81.71,81.57,81.63,12226.0,71.3237,71.3761,71.2538,71.3062,12226.0
2017-08-21 09:40:00,81.57,81.73,81.52,81.6,10538.0,71.2538,71.3936,71.2101,71.28,10538.0
2017-08-21 09:45:00,81.65,81.66,81.52,81.55,6600.0,71.3237,71.3324,71.2101,71.2363,6600.0
2017-08-21 09:50:00,81.55,81.6,81.42,81.43,8328.0,71.2363,71.28,71.1228,71.1315,8328.0
2017-08-21 09:55:00,81.43,81.5,81.39,81.4,10870.0,71.1315,71.1926,71.0966,71.1053,10870.0
2017-08-21 10:00:00,81.38,81.42,81.25,81.28,13168.0,71.0878,71.1228,70.9743,71.0005,13168.0
2017-08-21 10:05:00,81.26,81.39,81.18,81.37,21645.0,70.983,71.0966,70.9131,71.0791,21645.0
2017-08-21 10:10:00,81.39,81.41,81.27,81.35,5488.0,71.0966,71.114,70.9917,71.0616,5488.0
2017-08-21 10:15:00,81.32,81.46,81.32,81.45,7476.0,71.0354,71.1577,71.0354,71.149,7476.0
2017-08-21 10:20:00,81.38,81.41,81.3,81.34,7730.0,71.0878,71.114,71.0179,71.0529,7730.0
2017-08-21 10:25:00,81.32,81.34,81.26,81.27,7146.0,71.0354,71.0529,70.983,70.9917,7146.0
2017-08-21 10:30:00,81.29,81.45,81.27,81.41,11323.0,71.0092,71.149,70.9917,71.114,11323.0
2017-08-21 10:35:00,81.44,81.48,81.37,81.38,18074.0,71.1402,71.1752,71.0791,71.0878,18074.0
2017-08-21 10:40:00,81.37,81.46,81.33,81.39,17619.0,71.0791,71.1577,71.0441,71.0966,17619.0
2017-08-21 10:45:00,81.37,81.44,81.36,81.36,2714.0,71.0791,71.1402,71.0703,71.0703,2714.0
2017-08-21 10:50:00,81.38,81.49,81.37,81.42,8546.0,71.0878,71.1839,71.0791,71.1228,8546.0
2017-08-21 10:55:00,81.44,81.48,81.39,81.41,7105.0,71.1402,71.1752,71.0966,71.114,7105.0
2017-08-21 11:00:00,81.39,81.44,81.3,81.36,6401.0,71.0966,71.1402,71.0179,71.0703,6401.0
2017-08-21 11:05:00,81.37,81.46,81.37,81.38,7010.0,71.0791,71.1577,71.0791,71.0878,7010.0
2017-08-21 11:10:00,81.39,81.61,81.39,81.57,8773.0,71.0966,71.2887,71.0966,71.2538,8773.0
2017-08-21 11:15:00,81.59,81.7,81.58,81.59,10978.0,71.2713,71.3673,71.2625,71.2713,10978.0
2017-08-21 11:20:00,81.6,81.6,81.48,81.49,8366.0,71.28,71.28,71.1752,71.1839,8366.0
2017-08-21 11:25:00,81.5,81.63,81.5,81.54,14473.0,71.1926,71.3062,71.1926,71.2276,14473.0
2017-08-21 11:30:00,81.57,81.58,81.43,81.43,17405.0,71.2538,71.2625,71.1315,71.1315,17405.0
2017-08-21 11:35:00,81.42,81.47,81.37,81.47,9026.0,71.1228,71.1664,71.0791,71.1664,9026.0
2017-08-21 11:40:00,81.49,81.54,81.46,81.49,8899.0,71.1839,71.2276,71.1577,71.1839,8899.0
2017-08-21 11:45:00,81.49,81.55,81.45,81.55,7159.0,71.1839,71.2363,71.149,71.2363,7159.0
2017-08-21 11:50:00,81.56,81.56,81.45,81.48,7700.0,71.2451,71.2451,71.149,71.1752,7700.0
2017-08-21 11:55:00,81.48,81.5,81.45,81.48,4670.0,71.1752,71.1926,71.149,71.1752,4670.0
2017-08-21 12:00:00,81.49,81.49,81.44,81.44,4024.0,71.1839,71.1839,71.1402,71.1402,4024.0
2017-08-21 12:05:00,81.44,81.49,81.42,81.48,7333.0,71.1402,71.1839,71.1228,71.1752,7333.0
2017-08-21 12:10:00,81.49,81.49,81.41,81.41,5045.0,71.1839,71.1839,71.114,71.114,5045.0
2017-08-21 12:15:00,81.41,81.44,81.39,81.4,6053.0,71.114,71.1402,71.0966,71.1053,6053.0
2017-08-21 12:20:00,81.4,81.49,81.39,81.49,7400.0,71.1053,71.1839,71.0966,71.1839,7400.0
2017-08-21 12:25:00,81.5,81.6,81.5,81.58,9448.0,71.1926,71.28,71.1926,71.2625,9448.0
2017-08-21 12:30:00,81.57,81.6,81.52,81.56,7505.0,71.2538,71.28,71.2101,71.2451,7505.0
2017-08-21 12:35:00,81.56,81.56,81.47,81.47,7400.0,71.2451,71.2451,71.1664,71.1664,7400.0
2017-08-21 12:40:00,81.47,81.5,81.46,81.46,5198.0,71.1664,71.1926,71.1577,71.1577,5198.0
2017-08-21 12:45:00,81.47,81.48,81.43,81.45,11124.0,71.1664,71.1752,71.1315,71.149,11124.0
2017-08-21 12:50:00,81.44,81.49,81.42,81.47,7219.0,71.1402,71.1839,71.1228,71.1664,7219.0
2017-08-21 12:55:00,81.45,81.5,81.44,81.45,4428.0,71.149,71.1926,71.1402,71.149,4428.0
2017-08-21 13:00:00,81.47,81.49,81.43,81.44,4526.0,71.1664,71.1839,71.1315,71.1402,4526.0
2017-08-21 13:05:00,81.43,81.43,81.38,81.38,4000.0,71.1315,71.1315,71.0878,71.0878,4000.0
2017-08-21 13:10:00,81.38,81.41,81.38,81.4,7835.0,71.0878,71.114,71.0878,71.1053,7835.0
2017-08-21 13:15:00,81.41,81.41,81.36,81.38,5639.0,71.114,71.114,71.0703,71.0878,5639.0
2017-08-21 13:20:00,81.4,81.47,81.4,81.46,6345.0,71.1053,71.1664,71.1053,71.1577,6345.0
2017-08-21 13:25:00,81.47,81.47,81.44,81.47,4876.0,71.1664,71.1664,71.1402,71.1664,4876.0
2017-08-21 13:30:00,81.45,81.5,81.44,81.44,4881.0,71.149,71.1926,71.1402,71.1402,4881.0
2017-08-21 13:35:00,81.43,81.43,81.37,81.39,10399.0,71.1315,71.1315,71.0791,71.0966,10399.0
2017-08-21 13:40:00,81.39,81.42,81.38,81.38,7437.0,71.0966,71.1228,71.0878,71.0878,7437.0
2017-08-21 13:45:00,81.38,81.38,81.29,81.31,10000.0,71.0878,71.0878,71.0092,71.0267,10000.0
2017-08-21 13:50:00,81.31,81.31,81.21,81.21,7025.0,71.0267,71.0267,70.9393,70.9393,7025.0
2017-08-21 13:55:00,81.2,81.2,81.14,81.19,9149.0,70.9306,70.9306,70.8782,70.9218,9149.0
2017-08-21 14:00:00,81.2,81.24,81.17,81.17,9977.0,70.9306,70.9655,70.9044,70.9044,9977.0
2017-08-21 14:05:00,81.18,81.21,81.16,81.18,9827.0,70.9131,70.9393,70.8956,70.9131,9827.0
2017-08-21 14:10:00,81.18,81.2,81.16,81.18,8296.0,70.9131,70.9306,70.8956,70.9131,8296.0
2017-08-21 14:15:00,81.18,81.19,81.09,81.1,11733.0,70.9131,70.9218,70.8345,70.8432,11733.0
2017-08-21 14:20:00,81.1,81.25,81.1,81.23,12871.0,70.8432,70.9743,70.8432,70.9568,12871.0
2017-08-21 14:25:00,81.22,81.25,81.21,81.24,6750.0,70.9481,70.9743,70.9393,70.9655,6750.0
2017-08-21 14:30:00,81.24,81.26,81.21,81.21,6900.0,70.9655,70.983,70.9393,70.9393,6900.0
2017-08-21 14:35:00,81.2,81.23,81.19,81.19,9161.0,70.9306,70.9568,70.9218,70.9218,9161.0
2017-08-21 14:40:00,81.19,81.25,81.18,81.25,9241.0,70.9218,70.9743,70.9131,70.9743,9241.0
2017-08-21 14:45:00,81.25,81.31,81.24,81.25,10480.0,70.9743,71.0267,70.9655,70.9743,10480.0
2017-08-21 14:50:00,81.25,81.29,81.25,81.25,8441.0,70.9743,71.0092,70.9743,70.9743,8441.0
2017-08-21 14:55:00,81.24,81.31,81.24,81.29,10548.0,70.9655,71.0267,70.9655,71.0092,10548.0
2017-08-21 15:00:00,81.3,81.32,81.26,81.29,11394.0,71.0179,71.0354,70.983,71.0092,11394.0
2017-08-21 15:05:00,81.31,81.35,81.31,81.34,8905.0,71.0267,71.0616,71.0267,71.0529,8905.0
2017-08-21 15:10:00,81.35,81.38,81.29,81.3,12069.0,71.0616,71.0878,71.0092,71.0179,12069.0
2017-08-21 15:15:00,81.31,81.39,81.31,81.39,9964.0,71.0267,71.0966,71.0267,71.0966,9964.0
2017-08-21 15:20:00,81.4,81.51,81.4,81.47,15012.0,71.1053,71.2014,71.1053,71.1664,15012.0
2017-08-21 15:25:00,81.47,81.52,81.42,81.49,21106.0,71.1664,71.2101,71.1228,71.1839,21106.0
2017-08-21 15:30:00,81.49,81.5,81.45,81.46,16265.0,71.1839,71.1926,71.149,71.1577,16265.0
2017-08-21 15:35:00,81.47,81.51,81.47,81.51,26050.0,71.1664,71.2014,71.1664,71.2014,26050.0
2017-08-21 15:40:00,81.51,81.53,81.44,81.46,38693.0,71.2014,71.2188,71.1402,71.1577,38693.0
2017-08-21 15:45:00,81.47,81.5,81.44,81.44,27511.0,71.1664,71.1926,71.1402,71.1402,27511.0
2017-08-21 15:50:00,81.45,81.52,81.44,81.5,25279.0,71.149,71.2101,71.1402,71.1926,25279.0
2017-08-21 15:55:00,81.5,81.53,81.38,81.39,87000.0,71.1926,71.2188,71.0878,71.0966,87000.0
2017-08-22 09:30:00,81.71,81.99,81.47,81.98,27686.0,71.3761,71.6207,71.1664,71.6119,27686.0
2017-08-22 09:35:00,81.94,82.07,81.7,81.72,11948.0,71.577,71.6906,71.3673,71.3848,11948.0
2017-08-22 09:40:00,81.76,81.86,81.71,81.82,8199.0,71.4198,71.5071,71.3761,71.4722,8199.0
2017-08-22 09:45:00,81.82,81.82,81.63,81.7,13674.0,71.4722,71.4722,71.3062,71.3673,13674.0
2017-08-22 09:50:00,81.71,81.79,81.64,81.71,9952.0,71.3761,71.446,71.3149,71.3761,9952.0
2017-08-22 09:55:00,81.73,81.74,81.55,81.55,8097.0,71.3936,71.4023,71.2363,71.2363,8097.0
2017-08-22 10:00:00,81.58,81.75,81.57,81.67,12613.0,71.2625,71.411,71.2538,71.3411,12613.0
2017-08-22 10:05:00,81.69,81.69,81.52,81.53,11381.0,71.3586,71.3586,71.2101,71.2188,11381.0
2017-08-22 10:10:00,81.53,81.53,81.49,81.51,9951.0,71.2188,71.2188,71.1839,71.2014,9951.0
2017-08-22 10:15:00,81.5,81.58,81.48,81.57,10901.0,71.1926,71.2625,71.1752,71.2538,10901.0
2017-08-22 10:20:00,81.54,81.62,81.48,81.51,17873.0,71.2276,71.2975,71.1752,71.2014,17873.0
2017-08-22 10:25:00,81.51,81.51,81.34,81.34,8900.0,71.2014,71.2014,71.0529,71.0529,8900.0
2017-08-22 10:30:00,81.34,81.37,81.28,81.29,9060.0,71.0529,71.0791,71.0005,71.0092,9060.0
2017-08-22 10:35:00,81.28,81.3,81.21,81.26,19655.0,71.0005,71.0179,70.9393,70.983,19655.0
2017-08-22 10:40:00,81.27,81.28,81.16,81.21,17447.0,70.9917,71.0005,70.8956,70.9393,17447.0
2017-08-22 10:45:00,81.21,81.23,81.18,81.22,12067.0,70.9393,70.9568,70.9131,70.9481,12067.0
2017-08-22 10:50:00,81.22,81.26,81.13,81.14,20883.0,70.9481,70.983,70.8694,70.8782,20883.0
2017-08-22 10:55:00,81.14,81.15,81.01,81.04,33150.0,70.8782,70.8869,70.7646,70.7908,33150.0
2017-08-22 11:00:00,81.04,81.11,80.92,80.92,46107.0,70.7908,70.852,70.686,70.686,46107.0
2017-08-22 11:05:00,80.92,80.98,80.89,80.95,41739.0,70.686,70.7384,70.6598,70.7122,41739.0
2017-08-22 11:10:00,80.95,80.97,80.86,80.86,26981.0,70.7122,70.7297,70.6336,70.6336,26981.0
2017-08-22 11:15:00,80.87,80.98,80.87,80.92,24133.0,70.6423,70.7384,70.6423,70.686,24133.0
2017-08-22 11:20:00,80.92,80.97,80.9,80.91,28700.0,70.686,70.7297,70.6685,70.6773,28700.0
2017-08-22 11:25:00,80.91,80.91,80.79,80.85,18174.0,70.6773,70.6773,70.5724,70.6248,18174.0
2017-08-22 11:30:00,80.83,81.03,80.83,80.94,29570.0,70.6074,70.7821,70.6074,70.7035,29570.0
2017-08-22 11:35:00,80.94,81.02,80.94,81.0,27090.0,70.7035,70.7733,70.7035,70.7559,27090.0
2017-08-22 11:40:00,81.0,81.06,80.98,81.06,18012.0,70.7559,70.8083,70.7384,70.8083,18012.0
2017-08-22 11:45:00,81.05,81.17,81.05,81.12,17934.0,70.7996,70.9044,70.7996,70.8607,17934.0
2017-08-22 11:50:00,81.13,81.17,81.1,81.14,19766.0,70.8694,70.9044,70.8432,70.8782,19766.0
2017-08-22 11:55:00,81.12,81.22,81.12,81.16,17654.0,70.8607,70.9481,70.8607,70.8956,17654.0
2017-08-22 12:00:00,81.15,81.22,81.14,81.15,11653.0,70.8869,70.9481,70.8782,70.8869,11653.0
2017-08-22 12:05:00,81.17,81.25,81.14,81.21,12703.0,70.9044,70.9743,70.8782,70.9393,12703.0
2017-08-22 12:10:00,81.22,81.27,81.21,81.26,25688.0,70.9481,70.9917,70.9393,70.983,25688.0
2017-08-22 12:15:00,81.27,81.33,81.25,81.27,12997.0,70.9917,71.0441,70.9743,70.9917,12997.0
2017-08-22 12:20:00,81.27,81.27,81.22,81.26,13773.0,70.9917,70.9917,70.9481,70.983,13773.0
2017-08-22 12:25:00,81.27,81.27,81.14,81.16,15077.0,70.9917,70.9917,70.8782,70.8956,15077.0
2017-08-22 12:30:00,81.16,81.24,81.16,81.22,12303.0,70.8956,70.9655,70.8956,70.9481,12303.0
2017-08-22 12:35:00,81.23,81.26,81.19,81.22,11399.0,70.9568,70.983,70.9218,70.9481,11399.0
2017-08-22 12:40:00,81.22,81.25,81.2,81.2,7517.0,70.9481,70.9743,70.9306,70.9306,7517.0
2017-08-22 12:45:00,81.19,81.22,81.16,81.17,8082.0,70.9218,70.9481,70.8956,70.9044,8082.0
2017-08-22 12:50:00,81.17,81.22,81.15,81.16,6600.0,70.9044,70.9481,70.8869,70.8956,6600.0
2017-08-22 12:55:00,81.16,81.24,81.15,81.19,9974.0,70.8956,70.9655,70.8869,70.9218,9974.0
2017-08-22 13:00:00,81.21,81.3,81.21,81.25,15030.0,70.9393,71.0179,70.9393,70.9743,15030.0
2017-08-22 13:05:00,81.25,81.28,81.2,81.21,10497.0,70.9743,71.0005,70.9306,70.9393,10497.0
2017-08-22 13:10:00,81.21,81.26,81.2,81.24,7913.0,70.9393,70.983,70.9306,70.9655,7913.0
2017-08-22 13:15:00,81.25,81.27,81.2,81.27,10245.0,70.9743,70.9917,70.9306,70.9917,10245.0
2017-08-22 13:20:00,81.28,81.34,81.27,81.31,11184.0,71.0005,71.0529,70.9917,71.0267,11184.0
2017-08-22 13:25:00,81.32,81.32,81.25,81.31,8763.0,71.0354,71.0354,70.9743,71.0267,8763.0
2017-08-22 13:30:00,81.29,81.29,81.2,81.21,8867.0,71.0092,71.0092,70.9306,70.9393,8867.0
2017-08-22 13:35:00,81.22,81.26,81.19,81.2,10007.0,70.9481,70.983,70.9218,70.9306,10007.0
2017-08-22 13:40:00,81.2,81.21,81.14,81.14,6375.0,70.9306,70.9393,70.8782,70.8782,6375.0
2017-08-22 13:45:00,81.14,81.18,81.11,81.15,16874.0,70.8782,70.9131,70.852,70.8869,16874.0
2017-08-22 13:50:00,81.16,81.16,81.08,81.08,9658.0,70.8956,70.8956,70.8258,70.8258,9658.0
2017-08-22 13:55:00,81.09,81.14,81.04,81.12,12799.0,70.8345,70.8782,70.7908,70.8607,12799.0
2017-08-22 14:00:00,81.11,81.12,81.07,81.07,9200.0,70.852,70.8607,70.817,70.817,9200.0
2017-08-22 14:05:00,81.06,81.09,81.03,81.04,14639.0,70.8083,70.8345,70.7821,70.7908,14639.0
2017-08-22 14:10:00,81.03,81.07,81.01,81.01,10726.0,70.7821,70.817,70.7646,70.7646,10726.0
2017-08-22 14:15:00,81.01,81.05,80.98,81.01,16187.0,70.7646,70.7996,70.7384,70.7646,16187.0
2017-08-22 14:20:00,81.03,81.1,81.02,81.09,14918.0,70.7821,70.8432,70.7733,70.8345,14918.0
2017-08-22 14:25:00,81.09,81.11,81.04,81.11,16182.0,70.8345,70.852,70.7908,70.852,16182.0
2017-08-22 14:30:00,81.1,81.12,81.03,81.12,20375.0,70.8432,70.8607,70.7821,70.8607,20375.0
2017-08-22 14:35:00,81.12,81.17,81.11,81.13,16443.0,70.8607,70.9044,70.852,70.8694,16443.0
2017-08-22 14:40:00,81.13,81.18,81.08,81.11,22386.0,70.8694,70.9131,70.8258,70.852,22386.0
2017-08-22 14:45:00,81.09,81.13,81.09,81.12,15792.0,70.8345,70.8694,70.8345,70.8607,15792.0
2017-08-22 14:50:00,81.13,81.17,81.1,81.17,12679.0,70.8694,70.9044,70.8432,70.9044,12679.0
2017-08-22 14:55:00,81.17,81.18,81.14,81.14,13772.0,70.9044,70.9131,70.8782,70.8782,13772.0
2017-08-22 15:00:00,81.14,81.17,81.12,81.17,12503.0,70.8782,70.9044,70.8607,70.9044,12503.0
2017-08-22 15:05:00,81.17,81.22,81.17,81.19,14884.0,70.9044,70.9481,70.9044,70.9218,14884.0
2017-08-22 15:10:00,81.2,81.24,81.19,81.21,19180.0,70.9306,70.9655,70.9218,70.9393,19180.0
2017-08-22 15:15:00,81.21,81.24,81.16,81.22,17598.0,70.9393,70.9655,70.8956,70.9481,17598.0
2017-08-22 15:20:00,81.22,81.24,81.19,81.2,23549.0,70.9481,70.9655,70.9218,70.9306,23549.0
2017-08-22 15:25:00,81.2,81.3,81.19,81.28,19016.0,70.9306,71.0179,70.9218,71.0005,19016.0
2017-08-22 15:30:00,81.28,81.33,81.28,81.31,26692.0,71.0005,71.0441,71.0005,71.0267,26692.0
2017-08-22 15:35:00,81.31,81.42,81.3,81.35,42341.0,71.0267,71.1228,71.0179,71.0616,42341.0
2017-08-22 15:40:00,81.34,81.47,81.33,81.44,42072.0,71.0529,71.1664,71.0441,71.1402,42072.0
2017-08-22 15:45:00,81.44,81.56,81.42,81.5,50277.0,71.1402,71.2451,71.1228,71.1926,50277.0
2017-08-22 15:50:00,81.51,81.52,81.41,81.48,53682.0,71.2014,71.2101,71.114,71.1752,53682.0
2017-08-22 15:55:00,81.48,81.48,81.36,81.43,95585.0,71.1752,71.1752,71.0703,71.1315,95585.0
2017-08-23 09:30:00,81.02,81.19,81.0,81.06,23835.0,70.7733,70.9218,70.7559,70.8083,23835.0
2017-08-23 09:35:00,81.17,81.33,81.06,81.28,6504.0,70.9044,71.0441,70.8083,71.0005,6504.0
2017-08-23 09:40:00,81.34,81.54,81.22,81.54,6202.0,71.0529,71.2276,70.9481,71.2276,6202.0
2017-08-23 09:45:00,81.52,81.57,81.43,81.51,6268.0,71.2101,71.2538,71.1315,71.2014,6268.0
2017-08-23 09:50:00,81.5,81.57,81.4,81.57,8108.0,71.1926,71.2538,71.1053,71.2538,8108.0
2017-08-23 09:55:00,81.58,81.74,81.55,81.73,3529.0,71.2625,71.4023,71.2363,71.3936,3529.0
2017-08-23 10:00:00,81.73,81.77,81.61,81.65,36938.0,71.3936,71.4285,71.2887,71.3237,36938.0
2017-08-23 10:05:00,81.69,81.73,81.54,81.55,19787.0,71.3586,71.3936,71.2276,71.2363,19787.0
2017-08-23 10:10:00,81.6,81.75,81.59,81.74,9937.0,71.28,71.411,71.2713,71.4023,9937.0
2017-08-23 10:15:00,81.75,81.83,81.74,81.77,10368.0,71.411,71.4809,71.4023,71.4285,10368.0
2017-08-23 10:20:00,81.78,81.79,81.7,81.73,6753.0,71.4372,71.446,71.3673,71.3936,6753.0
2017-08-23 10:25:00,81.74,81.74,81.56,81.62,23084.0,71.4023,71.4023,71.2451,71.2975,23084.0
2017-08-23 10:30:00,81.62,81.88,81.62,81.87,13002.0,71.2975,71.5246,71.2975,71.5158,13002.0
2017-08-23 10:35:00,81.9,81.94,81.78,81.83,7570.0,71.5421,71.577,71.4372,71.4809,7570.0
2017-08-23 10:40:00,81.84,81.92,81.79,81.88,5525.0,71.4896,71.5595,71.446,71.5246,5525.0
2017-08-23 10:45:00,81.91,81.91,81.82,81.87,8932.0,71.5508,71.5508,71.4722,71.5158,8932.0
2017-08-23 10:50:00,81.88,81.89,81.82,81.89,4801.0,71.5246,71.5333,71.4722,71.5333,4801.0
2017-08-23 10:55:00,81.9,81.95,81.89,81.94,7837.0,71.5421,71.5857,71.5333,71.577,7837.0
2017-08-23 11:00:00,81.92,81.97,81.88,81.97,11238.0,71.5595,71.6032,71.5246,71.6032,11238.0
2017-08-23 11:05:00,81.97,81.99,81.9,81.92,10091.0,71.6032,71.6207,71.5421,71.5595,10091.0
2017-08-23 11:10:00,81.92,81.93,81.79,81.79,7321.0,71.5595,71.5683,71.446,71.446,7321.0
2017-08-23 11:15:00,81.81,81.91,81.8,81.89,10039.0,71.4634,71.5508,71.4547,71.5333,10039.0
2017-08-23 11:20:00,81.89,81.94,81.88,81.92,6990.0,71.5333,71.577,71.5246,71.5595,6990.0
2017-08-23 11:25:00,81.93,82.1,81.93,82.1,8022.0,71.5683,71.7168,71.5683,71.7168,8022.0
2017-08-23 11:30:00,82.08,82.1,81.91,81.92,12552.0,71.6993,71.7168,71.5508,71.5595,12552.0
2017-08-23 11:35:00,81.93,82.04,81.9,82.03,7165.0,71.5683,71.6643,71.5421,71.6556,7165.0
2017-08-23 11:40:00,82.05,82.12,82.05,82.11,4770.0,71.6731,71.7342,71.6731,71.7255,4770.0
2017-08-23 11:45:00,82.11,82.11,82.03,82.05,4402.0,71.7255,71.7255,71.6556,71.6731,4402.0
2017-08-23 11:50:00,82.05,82.05,81.96,81.99,5337.0,71.6731,71.6731,71.5945,71.6207,5337.0
2017-08-23 11:55:00,81.99,82.05,81.97,82.03,6016.0,71.6207,71.6731,71.6032,71.6556,6016.0
2017-08-23 12:00:00,82.02,82.02,81.95,82.01,4749.0,71.6469,71.6469,71.5857,71.6381,4749.0
2017-08-23 12:05:00,82.0,82.09,81.98,82.09,7439.0,71.6294,71.708,71.6119,71.708,7439.0
2017-08-23 12:10:00,82.07,82.07,82.0,82.0,4400.0,71.6906,71.6906,71.6294,71.6294,4400.0
2017-08-23 12:15:00,82.01,82.02,82.0,82.0,4111.0,71.6381,71.6469,71.6294,71.6294,4111.0
2017-08-23 12:20:00,82.0,82.04,81.99,82.0,8523.0,71.6294,71.6643,71.6207,71.6294,8523.0
2017-08-23 12:25:00,82.0,82.0,81.9,81.91,8885.0,71.6294,71.6294,71.5421,71.5508,8885.0
2017-08-23 12:30:00,81.92,81.94,81.91,81.92,3588.0,71.5595,71.577,71.5508,71.5595,3588.0
2017-08-23 12:35:00,81.93,81.94,81.91,81.92,6022.0,71.5683,71.577,71.5508,71.5595,6022.0
2017-08-23 12:40:00,81.91,81.91,81.82,81.84,8094.0,71.5508,71.5508,71.4722,71.4896,8094.0
2017-08-23 12:45:00,81.84,81.84,81.8,81.82,8172.0,71.4896,71.4896,71.4547,71.4722,8172.0
2017-08-23 12:50:00,81.82,81.84,81.81,81.83,4418.0,71.4722,71.4896,71.4634,71.4809,4418.0
2017-08-23 12:55:00,81.82,81.82,81.79,81.8,7127.0,71.4722,71.4722,71.446,71.4547,7127.0
2017-08-23 13:00:00,81.8,81.82,81.78,81.78,6318.0,71.4547,71.4722,71.4372,71.4372,6318.0
2017-08-23 13:05:00,81.77,81.79,81.75,81.77,3441.0,71.4285,71.446,71.411,71.4285,3441.0
2017-08-23 13:10:00,81.78,81.79,81.76,81.78,5576.0,71.4372,71.446,71.4198,71.4372,5576.0
2017-08-23 13:15:00,81.77,81.77,81.6,81.67,13441.0,71.4285,71.4285,71.28,71.3411,13441.0
2017-08-23 13:20:00,81.72,81.74,81.69,81.7,5000.0,71.3848,71.4023,71.3586,71.3673,5000.0
2017-08-23 13:25:00,81.72,81.74,81.69,81.69,5491.0,71.3848,71.4023,71.3586,71.3586,5491.0
2017-08-23 13:30:00,81.7,81.76,81.7,81.73,5200.0,71.3673,71.4198,71.3673,71.3936,5200.0
2017-08-23 13:35:00,81.73,81.75,81.72,81.72,2219.0,71.3936,71.411,71.3848,71.3848,2219.0
2017-08-23 13:40:00,81.71,81.8,81.71,81.76,10389.0,71.3761,71.4547,71.3761,71.4198,10389.0
2017-08-23 13:45:00,81.75,81.76,81.67,81.68,4316.0,71.411,71.4198,71.3411,71.3499,4316.0
2017-08-23 13:50:00,81.67,81.68,81.65,81.68,4058.0,71.3411,71.3499,71.3237,71.3499,4058.0
2017-08-23 13:55:00,81.7,81.7,81.62,81.65,23796.0,71.3673,71.3673,71.2975,71.3237,23796.0
2017-08-23 14:00:00,81.65,81.79,81.64,81.73,29203.0,71.3237,71.446,71.3149,71.3936,29203.0
2017-08-23 14:05:00,81.74,81.74,81.66,81.7,7999.0,71.4023,71.4023,71.3324,71.3673,7999.0
2017-08-23 14:10:00,81.71,81.81,81.71,81.74,12356.0,71.3761,71.4634,71.3761,71.4023,12356.0
2017-08-23 14:15:00,81.75,81.75,81.69,81.7,4491.0,71.411,71.411,71.3586,71.3673,4491.0
2017-08-23 14:20:00,81.69,81.69,81.59,81.62,6520.0,71.3586,71.3586,71.2713,71.2975,6520.0
2017-08-23 14:25:00,81.6,81.6,81.53,81.55,7196.0,71.28,71.28,71.2188,71.2363,7196.0
2017-08-23 14:30:00,81.55,81.58,81.52,81.56,7051.0,71.2363,71.2625,71.2101,71.2451,7051.0
2017-08-23 14:35:00,81.55,81.55,81.5,81.51,4755.0,71.2363,71.2363,71.1926,71.2014,4755.0
2017-08-23 14:40:00,81.51,81.53,81.5,81.51,8285.0,71.2014,71.2188,71.1926,71.2014,8285.0
2017-08-23 14:45:00,81.51,81.55,81.5,81.5,12650.0,71.2014,71.2363,71.1926,71.1926,12650.0
2017-08-23 14:50:00,81.51,81.52,81.49,81.52,8678.0,71.2014,71.2101,71.1839,71.2101,8678.0
2017-08-23 14:55:00,81.52,81.52,81.46,81.46,8380.0,71.2101,71.2101,71.1577,71.1577,8380.0
2017-08-23 15:00:00,81.46,81.52,81.45,81.52,10518.0,71.1577,71.2101,71.149,71.2101,10518.0
2017-08-23 15:05:00,81.5,81.51,81.45,81.48,14816.0,71.1926,71.2014,71.149,71.1752,14816.0
2017-08-23 15:10:00,81.47,81.49,81.45,81.46,4456.0,71.1664,71.1839,71.149,71.1577,4456.0
2017-08-23 15:15:00,81.47,81.55,81.46,81.54,8964.0,71.1664,71.2363,71.1577,71.2276,8964.0
2017-08-23 15:20:00,81.55,81.56,81.52,81.54,8873.0,71.2363,71.2451,71.2101,71.2276,8873.0
2017-08-23 15:25:00,81.53,81.58,81.52,81.52,11177.0,71.2188,71.2625,71.2101,71.2101,11177.0
2017-08-23 15:30:00,81.53,81.55,81.5,81.51,7615.0,71.2188,71.2363,71.1926,71.2014,7615.0
2017-08-23 15:35:00,81.51,81.59,81.5,81.55,21441.0,71.2014,71.2713,71.1926,71.2363,21441.0
2017-08-23 15:40:00,81.55,81.58,81.49,81.5,17772.0,71.2363,71.2625,71.1839,71.1926,17772.0
2017-08-23 15:45:00,81.49,81.49,81.37,81.42,26124.0,71.1839,71.1839,71.0791,71.1228,26124.0
2017-08-23 15:50:00,81.43,81.47,81.37,81.37,38755.0,71.1315,71.1664,71.0791,71.0791,38755.0
2017-08-23 15:55:00,81.37,81.39,81.3,81.3,76510.0,71.0791,71.0966,71.0179,71.0179,76510.0
2017-08-24 09:30:00,81.5,81.6,81.45,81.57,19006.0,71.1926,71.28,71.149,71.2538,19006.0
2017-08-24 09:35:00,81.51,81.55,81.34,81.34,3998.0,71.2014,71.2363,71.0529,71.0529,3998.0
2017-08-24 09:40:00,81.38,81.48,81.24,81.25,9858.0,71.0878,71.1752,70.9655,70.9743,9858.0
2017-08-24 09:45:00,81.28,81.38,81.28,81.37,2761.0,71.0005,71.0878,71.0005,71.0791,2761.0
2017-08-24 09:50:00,81.34,81.36,81.16,81.29,11350.0,71.0529,71.0703,70.8956,71.0092,11350.0
2017-08-24 09:55:00,81.3,81.45,81.3,81.3,7642.0,71.0179,71.149,71.0179,71.0179,7642.0
2017-08-24 10:00:00,81.3,81.46,81.3,81.42,7448.0,71.0179,71.1577,71.0179,71.1228,7448.0
2017-08-24 10:05:00,81.42,81.48,81.34,81.37,12366.0,71.1228,71.1752,71.0529,71.0791,12366.0
2017-08-24 10:10:00,81.4,81.48,81.4,81.43,4608.0,71.1053,71.1752,71.1053,71.1315,4608.0
2017-08-24 10:15:00,81.45,81.52,81.4,81.52,5366.0,71.149,71.2101,71.1053,71.2101,5366.0
2017-08-24 10:20:00,81.47,81.47,81.37,81.42,7276.0,71.1664,71.1664,71.0791,71.1228,7276.0
2017-08-24 10:25:00,81.41,81.45,81.38,81.45,7083.0,71.114,71.149,71.0878,71.149,7083.0
2017-08-24 10:30:00,81.45,81.49,81.41,81.49,3446.0,71.149,71.1839,71.114,71.1839,3446.0
2017-08-24 10:35:00,81.5,81.56,81.5,81.53,3208.0,71.1926,71.2451,71.1926,71.2188,3208.0
2017-08-24 10:40:00,81.55,81.59,81.51,81.52,4694.0,71.2363,71.2713,71.2014,71.2101,4694.0
2017-08-24 10:45:00,81.56,81.66,81.56,81.66,5744.0,71.2451,71.3324,71.2451,71.3324,5744.0
2017-08-24 10:50:00,81.66,81.67,81.58,81.61,6523.0,71.3324,71.3411,71.2625,71.2887,6523.0
2017-08-24 10:55:00,81.61,81.68,81.56,81.58,5671.0,71.2887,71.3499,71.2451,71.2625,5671.0
2017-08-24 11:00:00,81.59,81.68,81.57,81.68,5171.0,71.2713,71.3499,71.2538,71.3499,5171.0
2017-08-24 11:05:00,81.71,81.77,81.67,81.77,7242.0,71.3761,71.4285,71.3411,71.4285,7242.0
2017-08-24 11:10:00,81.77,81.84,81.66,81.66,14183.0,71.4285,71.4896,71.3324,71.3324,14183.0
2017-08-24 11:15:00,81.66,81.67,81.57,81.67,8020.0,71.3324,71.3411,71.2538,71.3411,8020.0
2017-08-24 11:20:00,81.71,81.74,81.67,81.73,3830.0,71.3761,71.4023,71.3411,71.3936,3830.0
2017-08-24 11:25:00,81.72,81.72,81.58,81.65,10135.0,71.3848,71.3848,71.2625,71.3237,10135.0
2017-08-24 11:30:00,81.65,81.65,81.54,81.56,2302.0,71.3237,71.3237,71.2276,71.2451,2302.0
2017-08-24 11:35:00,81.5,81.61,81.45,81.52,7482.0,71.1926,71.2887,71.149,71.2101,7482.0
2017-08-24 11:40:00,81.49,81.61,81.49,81.59,2726.0,71.1839,71.2887,71.1839,71.2713,2726.0
2017-08-24 11:45:00,81.65,81.67,81.62,81.65,4434.0,71.3237,71.3411,71.2975,71.3237,4434.0
2017-08-24 11:50:00,81.65,81.67,81.62,81.62,3555.0,71.3237,71.3411,71.2975,71.2975,3555.0
2017-08-24 11:55:00,81.66,81.66,81.51,81.58,3607.0,71.3324,71.3324,71.2014,71.2625,3607.0
2017-08-24 12:00:00,81.58,81.62,81.54,81.62,3083.0,71.2625,71.2975,71.2276,71.2975,3083.0
2017-08-24 12:05:00,81.62,81.73,81.62,81.69,6416.0,71.2975,71.3936,71.2975,71.3586,6416.0
2017-08-24 12:10:00,81.73,81.79,81.7,81.76,5569.0,71.3936,71.446,71.3673,71.4198,5569.0
2017-08-24 12:15:00,81.75,81.78,81.67,81.76,27778.0,71.411,71.4372,71.3411,71.4198,27778.0
2017-08-24 12:20:00,81.74,81.76,81.72,81.73,1986.0,71.4023,71.4198,71.3848,71.3936,1986.0
2017-08-24 12:25:00,81.69,81.73,81.67,81.71,5329.0,71.3586,71.3936,71.3411,71.3761,5329.0
2017-08-24 12:30:00,81.69,81.73,81.67,81.67,3822.0,71.3586,71.3936,71.3411,71.3411,3822.0
2017-08-24 12:35:00,81.69,81.69,81.67,81.68,1460.0,71.3586,71.3586,71.3411,71.3499,1460.0
2017-08-24 12:40:00,81.7,81.7,81.63,81.66,6513.0,71.3673,71.3673,71.3062,71.3324,6513.0
2017-08-24 12:45:00,81.67,81.69,81.63,81.69,1800.0,71.3411,71.3586,71.3062,71.3586,1800.0
2017-08-24 12:50:00,81.68,81.68,81.64,81.65,1800.0,71.3499,71.3499,71.3149,71.3237,1800.0
2017-08-24 12:55:00,81.65,81.68,81.63,81.65,2619.0,71.3237,71.3499,71.3062,71.3237,2619.0
2017-08-24 13:00:00,81.63,81.65,81.61,81.64,3366.0,71.3062,71.3237,71.2887,71.3149,3366.0
2017-08-24 13:05:00,81.65,81.68,81.6,81.6,6274.0,71.3237,71.3499,71.28,71.28,6274.0
2017-08-24 13:10:00,81.61,81.71,81.59,81.68,5330.0,71.2887,71.3761,71.2713,71.3499,5330.0
2017-08-24 13:15:00,81.67,81.78,81.65,81.76,6840.0,71.3411,71.4372,71.3237,71.4198,6840.0
2017-08-24 13:20:00,81.78,81.78,81.76,81.78,1400.0,71.4372,71.4372,71.4198,71.4372,1400.0
2017-08-24 13:25:00,81.77,81.77,81.71,81.71,4900.0,71.4285,71.4285,71.3761,71.3761,4900.0
2017-08-24 13:30:00,81.7,81.74,81.68,81.71,11020.0,71.3673,71.4023,71.3499,71.3761,11020.0
2017-08-24 13:35:00,81.72,81.76,81.72,81.75,2006.0,71.3848,71.4198,71.3848,71.411,2006.0
2017-08-24 13:40:00,81.75,81.77,81.68,81.7,6560.0,71.411,71.4285,71.3499,71.3673,6560.0
2017-08-24 13:45:00,81.71,81.76,81.7,81.71,4333.0,71.3761,71.4198,71.3673,71.3761,4333.0
2017-08-24 13:50:00,81.72,81.73,81.68,81.68,4984.0,71.3848,71.3936,71.3499,71.3499,4984.0
2017-08-24 13:55:00,81.66,81.67,81.64,81.64,3517.0,71.3324,71.3411,71.3149,71.3149,3517.0
2017-08-24 14:00:00,81.63,81.69,81.62,81.64,10026.0,71.3062,71.3586,71.2975,71.3149,10026.0
2017-08-24 14:05:00,81.62,81.63,81.56,81.58,9761.0,71.2975,71.3062,71.2451,71.2625,9761.0
2017-08-24 14:10:00,81.58,81.58,81.51,81.54,5188.0,71.2625,71.2625,71.2014,71.2276,5188.0
2017-08-24 14:15:00,81.56,81.65,81.56,81.64,3525.0,71.2451,71.3237,71.2451,71.3149,3525.0
2017-08-24 14:20:00,81.64,81.67,81.62,81.67,5353.0,71.3149,71.3411,71.2975,71.3411,5353.0
2017-08-24 14:25:00,81.67,81.68,81.61,81.65,4966.0,71.3411,71.3499,71.2887,71.3237,4966.0
2017-08-24 14:30:00,81.66,81.69,81.65,81.68,3454.0,71.3324,71.3586,71.3237,71.3499,3454.0
2017-08-24 14:35:00,81.68,81.7,81.67,81.68,2000.0,71.3499,71.3673,71.3411,71.3499,2000.0
2017-08-24 14:40:00,81.67,81.67,81.62,81.62,2638.0,71.3411,71.3411,71.2975,71.2975,2638.0
2017-08-24 14:45:00,81.62,81.63,81.58,81.58,3996.0,71.2975,71.3062,71.2625,71.2625,3996.0
2017-08-24 14:50:00,81.58,81.61,81.56,81.6,5791.0,71.2625,71.2887,71.2451,71.28,5791.0
2017-08-24 14:55:00,81.61,81.61,81.58,81.59,4960.0,71.2887,71.2887,71.2625,71.2713,4960.0
2017-08-24 15:00:00,81.59,81.61,81.55,81.55,5396.0,71.2713,71.2887,71.2363,71.2363,5396.0
2017-08-24 15:05:00,81.54,81.55,81.49,81.52,7174.0,71.2276,71.2363,71.1839,71.2101,7174.0
2017-08-24 15:10:00,81.52,81.53,81.49,81.51,5750.0,71.2101,71.2188,71.1839,71.2014,5750.0
2017-08-24 15:15:00,81.49,81.6,81.49,81.59,7129.0,71.1839,71.28,71.1839,71.2713,7129.0
2017-08-24 15:20:00,81.59,81.62,81.55,81.6,17686.0,71.2713,71.2975,71.2363,71.28,17686.0
2017-08-24 15:25:00,81.6,81.64,81.58,81.58,14729.0,71.28,71.3149,71.2625,71.2625,14729.0
2017-08-24 15:30:00,81.58,81.59,81.54,81.54,11610.0,71.2625,71.2713,71.2276,71.2276,11610.0
2017-08-24 15:35:00,81.54,81.61,81.52,81.61,16525.0,71.2276,71.2887,71.2101,71.2887,16525.0
2017-08-24 15:40:00,81.62,81.68,81.5,81.52,22980.0,71.2975,71.3499,71.1926,71.2101,22980.0
2017-08-24 15:45:00,81.5,81.53,81.46,81.47,22297.0,71.1926,71.2188,71.1577,71.1664,22297.0
2017-08-24 15:50:00,81.46,81.48,81.42,81.43,28365.0,71.1577,71.1752,71.1228,71.1315,28365.0
2017-08-24 15:55:00,81.42,81.48,81.41,81.44,81757.0,71.1228,71.1752,71.114,71.1402,81757.0
2017-08-25 09:30:00,81.75,81.95,81.74,81.87,16700.0,71.411,71.5857,71.4023,71.5158,16700.0
2017-08-25 09:35:00,81.87,81.99,81.76,81.93,4582.0,71.5158,71.6207,71.4198,71.5683,4582.0
2017-08-25 09:40:00,81.94,82.09,81.94,81.96,7269.0,71.577,71.708,71.577,71.5945,7269.0
2017-08-25 09:45:00,82.01,82.06,81.96,82.02,2902.0,71.6381,71.6818,71.5945,71.6469,2902.0
2017-08-25 09:50:00,82.02,82.34,82.02,82.31,13437.0,71.6469,71.9264,71.6469,71.9002,13437.0
2017-08-25 09:55:00,82.3,82.37,82.26,82.26,15750.0,71.8915,71.9526,71.8565,71.8565,15750.0
2017-08-25 10:00:00,82.26,82.31,82.2,82.2,9179.0,71.8565,71.9002,71.8041,71.8041,9179.0
2017-08-25 10:05:00,82.21,82.25,82.16,82.2,7848.0,71.8128,71.8478,71.7692,71.8041,7848.0
2017-08-25 10:10:00,82.22,82.24,82.14,82.15,8941.0,71.8216,71.8391,71.7517,71.7604,8941.0
2017-08-25 10:15:00,82.16,82.27,82.15,82.18,8279.0,71.7692,71.8653,71.7604,71.7866,8279.0
2017-08-25 10:20:00,82.22,82.23,82.07,82.09,7271.0,71.8216,71.8303,71.6906,71.708,7271.0
2017-08-25 10:25:00,82.07,82.09,81.96,81.97,9238.0,71.6906,71.708,71.5945,71.6032,9238.0
2017-08-25 10:30:00,82.0,82.0,81.77,81.77,8457.0,71.6294,71.6294,71.4285,71.4285,8457.0
2017-08-25 10:35:00,81.79,81.88,81.78,81.82,9822.0,71.446,71.5246,71.4372,71.4722,9822.0
2017-08-25 10:40:00,81.84,81.84,81.73,81.74,7212.0,71.4896,71.4896,71.3936,71.4023,7212.0
2017-08-25 10:45:00,81.76,81.81,81.72,81.72,5786.0,71.4198,71.4634,71.3848,71.3848,5786.0
2017-08-25 10:50:00,81.72,81.79,81.72,81.77,8653.0,71.3848,71.446,71.3848,71.4285,8653.0
2017-08-25 10:55:00,81.77,81.87,81.76,81.85,14036.0,71.4285,71.5158,71.4198,71.4984,14036.0
2017-08-25 11:00:00,81.82,81.82,81.63,81.63,10427.0,71.4722,71.4722,71.3062,71.3062,10427.0
2017-08-25 11:05:00,81.62,81.73,81.59,81.7,9221.0,71.2975,71.3936,71.2713,71.3673,9221.0
2017-08-25 11:10:00,81.68,81.72,81.64,81.68,4896.0,71.3499,71.3848,71.3149,71.3499,4896.0
2017-08-25 11:15:00,81.68,81.79,81.64,81.69,11214.0,71.3499,71.446,71.3149,71.3586,11214.0
2017-08-25 11:20:00,81.68,81.72,81.66,81.68,7546.0,71.3499,71.3848,71.3324,71.3499,7546.0
2017-08-25 11:25:00,81.7,81.76,81.66,81.75,4806.0,71.3673,71.4198,71.3324,71.411,4806.0
2017-08-25 11:30:00,81.73,81.74,81.61,81.64,7244.0,71.3936,71.4023,71.2887,71.3149,7244.0
2017-08-25 11:35:00,81.6,81.74,81.6,81.69,8423.0,71.28,71.4023,71.28,71.3586,8423.0
2017-08-25 11:40:00,81.7,81.78,81.69,81.74,5792.0,71.3673,71.4372,71.3586,71.4023,5792.0
2017-08-25 11:45:00,81.75,81.75,81.61,81.62,5231.0,71.411,71.411,71.2887,71.2975,5231.0
2017-08-25 11:50:00,81.61,81.63,81.54,81.63,15350.0,71.2887,71.3062,71.2276,71.3062,15350.0
2017-08-25 11:55:00,81.61,81.66,81.56,81.62,14574.0,71.2887,71.3324,71.2451,71.2975,14574.0
2017-08-25 12:00:00,81.62,81.65,81.6,81.61,4079.0,71.2975,71.3237,71.28,71.2887,4079.0
2017-08-25 12:05:00,81.62,81.68,81.62,81.66,5497.0,71.2975,71.3499,71.2975,71.3324,5497.0
2017-08-25 12:10:00,81.65,81.66,81.61,81.63,2964.0,71.3237,71.3324,71.2887,71.3062,2964.0
2017-08-25 12:15:00,81.62,81.63,81.56,81.63,4304.0,71.2975,71.3062,71.2451,71.3062,4304.0
2017-08-25 12:20:00,81.63,81.68,81.62,81.67,2045.0,71.3062,71.3499,71.2975,71.3411,2045.0
2017-08-25 12:25:00,81.67,81.67,81.63,81.63,4574.0,71.3411,71.3411,71.3062,71.3062,4574.0
2017-08-25 12:30:00,81.64,81.71,81.64,81.65,2436.0,71.3149,71.3761,71.3149,71.3237,2436.0
2017-08-25 12:35:00,81.66,81.72,81.66,81.66,4400.0,71.3324,71.3848,71.3324,71.3324,4400.0
2017-08-25 12:40:00,81.65,81.7,81.6,81.62,4263.0,71.3237,71.3673,71.28,71.2975,4263.0
2017-08-25 12:45:00,81.6,81.64,81.6,81.64,4883.0,71.28,71.3149,71.28,71.3149,4883.0
2017-08-25 12:50:00,81.64,81.67,81.62,81.65,5206.0,71.3149,71.3411,71.2975,71.3237,5206.0
2017-08-25 12:55:00,81.65,81.67,81.63,81.65,2214.0,71.3237,71.3411,71.3062,71.3237,2214.0
2017-08-25 13:00:00,81.66,81.71,81.66,81.69,3163.0,71.3324,71.3761,71.3324,71.3586,3163.0
2017-08-25 13:05:00,81.68,81.73,81.68,81.69,3535.0,71.3499,71.3936,71.3499,71.3586,3535.0
2017-08-25 13:10:00,81.69,81.72,81.69,81.69,2830.0,71.3586,71.3848,71.3586,71.3586,2830.0
2017-08-25 13:15:00,81.67,81.7,81.66,81.69,3388.0,71.3411,71.3673,71.3324,71.3586,3388.0
2017-08-25 13:20:00,81.69,81.71,81.68,81.69,4933.0,71.3586,71.3761,71.3499,71.3586,4933.0
2017-08-25 13:25:00,81.7,81.74,81.69,81.72,2607.0,71.3673,71.4023,71.3586,71.3848,2607.0
2017-08-25 13:30:00,81.71,81.73,81.69,81.7,2148.0,71.3761,71.3936,71.3586,71.3673,2148.0
2017-08-25 13:35:00,81.71,81.71,81.67,81.67,3855.0,71.3761,71.3761,71.3411,71.3411,3855.0
2017-08-25 13:40:00,81.66,81.7,81.66,81.66,4245.0,71.3324,71.3673,71.3324,71.3324,4245.0
2017-08-25 13:45:00,81.66,81.7,81.65,81.67,2800.0,71.3324,71.3673,71.3237,71.3411,2800.0
2017-08-25 13:50:00,81.68,81.71,81.66,81.7,2584.0,71.3499,71.3761,71.3324,71.3673,2584.0
2017-08-25 13:55:00,81.69,81.7,81.67,81.69,6356.0,71.3586,71.3673,71.3411,71.3586,6356.0
2017-08-25 14:00:00,81.71,81.73,81.7,81.71,3909.0,71.3761,71.3936,71.3673,71.3761,3909.0
2017-08-25 14:05:00,81.71,81.74,81.71,81.72,3524.0,71.3761,71.4023,71.3761,71.3848,3524.0
2017-08-25 14:10:00,81.72,81.77,81.72,81.77,4530.0,71.3848,71.4285,71.3848,71.4285,4530.0
2017-08-25 14:15:00,81.78,81.81,81.77,81.79,5918.0,71.4372,71.4634,71.4285,71.446,5918.0
2017-08-25 14:20:00,81.8,81.83,81.79,81.8,3439.0,71.4547,71.4809,71.446,71.4547,3439.0
2017-08-25 14:25:00,81.8,81.8,81.74,81.76,6950.0,71.4547,71.4547,71.4023,71.4198,6950.0
2017-08-25 14:30:00,81.77,81.79,81.76,81.79,2587.0,71.4285,71.446,71.4198,71.446,2587.0
2017-08-25 14:35:00,81.79,81.79,81.76,81.77,3724.0,71.446,71.446,71.4198,71.4285,3724.0
2017-08-25 14:40:00,81.78,81.78,81.74,81.75,3813.0,71.4372,71.4372,71.4023,71.411,3813.0
2017-08-25 14:45:00,81.74,81.75,81.7,81.71,10017.0,71.4023,71.411,71.3673,71.3761,10017.0
2017-08-25 14:50:00,81.72,81.72,81.61,81.61,10764.0,71.3848,71.3848,71.2887,71.2887,10764.0
2017-08-25 14:55:00,81.61,81.64,81.61,81.61,8442.0,71.2887,71.3149,71.2887,71.2887,8442.0
2017-08-25 15:00:00,81.62,81.64,81.54,81.55,15767.0,71.2975,71.3149,71.2276,71.2363,15767.0
2017-08-25 15:05:00,81.55,81.58,81.49,81.58,10272.0,71.2363,71.2625,71.1839,71.2625,10272.0
2017-08-25 15:10:00,81.59,81.69,81.57,81.62,13745.0,71.2713,71.3586,71.2538,71.2975,13745.0
2017-08-25 15:15:00,81.64,81.72,81.6,81.7,18847.0,71.3149,71.3848,71.28,71.3673,18847.0
2017-08-25 15:20:00,81.71,81.75,81.68,81.7,22888.0,71.3761,71.411,71.3499,71.3673,22888.0
2017-08-25 15:25:00,81.69,81.7,81.62,81.63,12571.0,71.3586,71.3673,71.2975,71.3062,12571.0
2017-08-25 15:30:00,81.63,81.67,81.61,81.65,27620.0,71.3062,71.3411,71.2887,71.3237,27620.0
2017-08-25 15:35:00,81.64,81.64,81.55,81.57,27387.0,71.3149,71.3149,71.2363,71.2538,27387.0
2017-08-25 15:40:00,81.56,81.58,81.52,81.53,39067.0,71.2451,71.2625,71.2101,71.2188,39067.0
2017-08-25 15:45:00,81.53,81.54,81.46,81.46,43079.0,71.2188,71.2276,71.1577,71.1577,43079.0
2017-08-25 15:50:00,81.46,81.55,81.44,81.55,89923.0,71.1577,71.2363,71.1402,71.2363,89923.0
2017-08-25 15:55:00,81.55,81.57,81.46,81.48,137085.0,71.2363,71.2538,71.1577,71.1752,137085.0
2017-08-28 09:30:00,81.65,81.76,81.62,81.67,26202.0,71.3237,71.4198,71.2975,71.3411,26202.0
2017-08-28 09:35:00,81.65,81.65,81.48,81.48,7223.0,71.3237,71.3237,71.1752,71.1752,7223.0
2017-08-28 09:40:00,81.5,81.53,81.4,81.41,6372.0,71.1926,71.2188,71.1053,71.114,6372.0
2017-08-28 09:45:00,81.41,81.46,81.19,81.19,9666.0,71.114,71.1577,70.9218,70.9218,9666.0
2017-08-28 09:50:00,81.2,81.26,81.07,81.07,8995.0,70.9306,70.983,70.817,70.817,8995.0
2017-08-28 09:55:00,81.04,81.12,81.04,81.1,5092.0,70.7908,70.8607,70.7908,70.8432,5092.0
2017-08-28 10:00:00,81.11,81.17,81.1,81.16,17637.0,70.852,70.9044,70.8432,70.8956,17637.0
2017-08-28 10:05:00,81.17,81.17,80.94,80.94,14253.0,70.9044,70.9044,70.7035,70.7035,14253.0
2017-08-28 10:10:00,80.95,81.07,80.91,80.92,13864.0,70.7122,70.817,70.6773,70.686,13864.0
2017-08-28 10:15:00,80.96,81.02,80.96,81.02,7159.0,70.7209,70.7733,70.7209,70.7733,7159.0
2017-08-28 10:20:00,81.01,81.01,80.9,80.95,5636.0,70.7646,70.7646,70.6685,70.7122,5636.0
2017-08-28 10:25:00,80.95,80.96,80.73,80.76,12300.0,70.7122,70.7209,70.52,70.5462,12300.0
2017-08-28 10:30:00,80.74,80.8,80.66,80.79,12815.0,70.5288,70.5812,70.4589,70.5724,12815.0
2017-08-28 10:35:00,80.79,80.82,80.67,80.67,15466.0,70.5724,70.5986,70.4676,70.4676,15466.0
2017-08-28 10:40:00,80.67,80.67,80.53,80.55,26093.0,70.4676,70.4676,70.3453,70.3628,26093.0
2017-08-28 10:45:00,80.55,80.9,80.55,80.9,45326.0,70.3628,70.6685,70.3628,70.6685,45326.0
2017-08-28 10:50:00,80.92,80.93,80.83,80.88,19785.0,70.686,70.6947,70.6074,70.6511,19785.0
2017-08-28 10:55:00,80.9,80.9,80.83,80.86,13475.0,70.6685,70.6685,70.6074,70.6336,13475.0
2017-08-28 11:00:00,80.83,81.05,80.83,81.05,11227.0,70.6074,70.7996,70.6074,70.7996,11227.0
2017-08-28 11:05:00,81.03,81.05,80.99,81.01,14823.0,70.7821,70.7996,70.7471,70.7646,14823.0
2017-08-28 11:10:00,81.01,81.02,80.95,80.96,8506.0,70.7646,70.7733,70.7122,70.7209,8506.0
2017-08-28 11:15:00,80.95,80.95,80.85,80.85,8890.0,70.7122,70.7122,70.6248,70.6248,8890.0
2017-08-28 11:20:00,80.86,80.94,80.83,80.86,23493.0,70.6336,70.7035,70.6074,70.6336,23493.0
2017-08-28 11:25:00,80.85,80.85,80.75,80.78,16623.0,70.6248,70.6248,70.5375,70.5637,16623.0
2017-08-28 11:30:00,80.75,80.76,80.68,80.7,5541.0,70.5375,70.5462,70.4763,70.4938,5541.0
2017-08-28 11:35:00,80.69,80.69,80.57,80.59,8903.0,70.4851,70.4851,70.3803,70.3977,8903.0
2017-08-28 11:40:00,80.58,80.6,80.56,80.6,9376.0,70.389,70.4065,70.3715,70.4065,9376.0
2017-08-28 11:45:00,80.6,80.61,80.55,80.55,5169.0,70.4065,70.4152,70.3628,70.3628,5169.0
2017-08-28 11:50:00,80.57,80.67,80.55,80.67,7769.0,70.3803,70.4676,70.3628,70.4676,7769.0
2017-08-28 11:55:00,80.69,80.73,80.63,80.63,7080.0,70.4851,70.52,70.4327,70.4327,7080.0
2017-08-28 12:00:00,80.64,80.71,80.62,80.68,8622.0,70.4414,70.5026,70.4239,70.4763,8622.0
2017-08-28 12:05:00,80.69,80.73,80.63,80.64,5791.0,70.4851,70.52,70.4327,70.4414,5791.0
2017-08-28 12:10:00,80.63,80.68,80.61,80.61,5726.0,70.4327,70.4763,70.4152,70.4152,5726.0
2017-08-28 12:15:00,80.61,80.61,80.49,80.54,10711.0,70.4152,70.4152,70.3104,70.3541,10711.0
2017-08-28 12:20:00,80.54,80.56,80.45,80.47,11546.0,70.3541,70.3715,70.2754,70.2929,11546.0
2017-08-28 12:25:00,80.45,80.54,80.45,80.51,12252.0,70.2754,70.3541,70.2754,70.3278,12252.0
2017-08-28 12:30:00,80.51,80.58,80.51,80.53,5302.0,70.3278,70.389,70.3278,70.3453,5302.0
2017-08-28 12:35:00,80.54,80.55,80.51,80.52,4218.0,70.3541,70.3628,70.3278,70.3366,4218.0
2017-08-28 12:40:00,80.53,80.55,80.51,80.53,5160.0,70.3453,70.3628,70.3278,70.3453,5160.0
2017-08-28 12:45:00,80.53,80.57,80.51,80.51,6174.0,70.3453,70.3803,70.3278,70.3278,6174.0
2017-08-28 12:50:00,80.49,80.53,80.49,80.53,5280.0,70.3104,70.3453,70.3104,70.3453,5280.0
2017-08-28 12:55:00,80.56,80.59,80.54,80.57,4710.0,70.3715,70.3977,70.3541,70.3803,4710.0
2017-08-28 13:00:00,80.59,80.64,80.56,80.58,5907.0,70.3977,70.4414,70.3715,70.389,5907.0
2017-08-28 13:05:00,80.58,80.6,80.57,80.6,6150.0,70.389,70.4065,70.3803,70.4065,6150.0
2017-08-28 13:10:00,80.61,80.65,80.59,80.61,7433.0,70.4152,70.4501,70.3977,70.4152,7433.0
2017-08-28 13:15:00,80.6,80.67,80.6,80.67,6340.0,70.4065,70.4676,70.4065,70.4676,6340.0
2017-08-28 13:20:00,80.68,80.68,80.61,80.61,5081.0,70.4763,70.4763,70.4152,70.4152,5081.0
2017-08-28 13:25:00,80.59,80.61,80.58,80.58,10777.0,70.3977,70.4152,70.389,70.389,10777.0
2017-08-28 13:30:00,80.59,80.6,80.56,80.58,4864.0,70.3977,70.4065,70.3715,70.389,4864.0
2017-08-28 13:35:00,80.59,80.61,80.54,80.55,12565.0,70.3977,70.4152,70.3541,70.3628,12565.0
2017-08-28 13:40:00,80.54,80.59,80.52,80.58,16772.0,70.3541,70.3977,70.3366,70.389,16772.0
2017-08-28 13:45:00,80.58,80.61,80.57,80.59,4566.0,70.389,70.4152,70.3803,70.3977,4566.0
2017-08-28 13:50:00,80.59,80.59,80.51,80.53,8338.0,70.3977,70.3977,70.3278,70.3453,8338.0
2017-08-28 13:55:00,80.53,80.61,80.47,80.6,10540.0,70.3453,70.4152,70.2929,70.4065,10540.0
2017-08-28 14:00:00,80.6,80.61,80.54,80.55,4850.0,70.4065,70.4152,70.3541,70.3628,4850.0
2017-08-28 14:05:00,80.54,80.57,80.49,80.51,11490.0,70.3541,70.3803,70.3104,70.3278,11490.0
2017-08-28 14:10:00,80.52,80.54,80.49,80.49,7577.0,70.3366,70.3541,70.3104,70.3104,7577.0
2017-08-28 14:15:00,80.48,80.49,80.42,80.48,5369.0,70.3016,70.3104,70.2492,70.3016,5369.0
2017-08-28 14:20:00,80.49,80.53,80.46,80.5,9204.0,70.3104,70.3453,70.2842,70.3191,9204.0
2017-08-28 14:25:00,80.5,80.52,80.45,80.45,2704.0,70.3191,70.3366,70.2754,70.2754,2704.0
2017-08-28 14:30:00,80.44,80.44,80.35,80.42,10667.0,70.2667,70.2667,70.1881,70.2492,10667.0
2017-08-28 14:35:00,80.44,80.48,80.43,80.45,3910.0,70.2667,70.3016,70.258,70.2754,3910.0
2017-08-28 14:40:00,80.47,80.48,80.42,80.46,7671.0,70.2929,70.3016,70.2492,70.2842,7671.0
2017-08-28 14:45:00,80.49,80.51,80.47,80.5,5977.0,70.3104,70.3278,70.2929,70.3191,5977.0
2017-08-28 14:50:00,80.5,80.51,80.45,80.45,4739.0,70.3191,70.3278,70.2754,70.2754,4739.0
2017-08-28 14:55:00,80.44,80.48,80.4,80.43,6756.0,70.2667,70.3016,70.2318,70.258,6756.0
2017-08-28 15:00:00,80.43,80.48,80.43,80.47,9664.0,70.258,70.3016,70.258,70.2929,9664.0
2017-08-28 15:05:00,80.47,80.52,80.46,80.49,13384.0,70.2929,70.3366,70.2842,70.3104,13384.0
2017-08-28 15:10:00,80.5,80.5,80.47,80.48,4601.0,70.3191,70.3191,70.2929,70.3016,4601.0
2017-08-28 15:15:00,80.48,80.49,80.45,80.48,8664.0,70.3016,70.3104,70.2754,70.3016,8664.0
2017-08-28 15:20:00,80.48,80.57,80.48,80.56,11108.0,70.3016,70.3803,70.3016,70.3715,11108.0
2017-08-28 15:25:00,80.57,80.57,80.46,80.53,15065.0,70.3803,70.3803,70.2842,70.3453,15065.0
2017-08-28 15:30:00,80.53,80.56,80.51,80.56,21503.0,70.3453,70.3715,70.3278,70.3715,21503.0
2017-08-28 15:35:00,80.55,80.56,80.53,80.56,17057.0,70.3628,70.3715,70.3453,70.3715,17057.0
2017-08-28 15:40:00,80.55,80.59,80.54,80.59,37012.0,70.3628,70.3977,70.3541,70.3977,37012.0
2017-08-28 15:45:00,80.59,80.63,80.5,80.51,43477.0,70.3977,70.4327,70.3191,70.3278,43477.0
2017-08-28 15:50:00,80.51,80.58,80.5,80.51,44177.0,70.3278,70.389,70.3191,70.3278,44177.0
2017-08-28 15:55:00,80.51,80.55,80.48,80.55,96860.0,70.3278,70.3628,70.3016,70.3628,96860.0
2017-08-29 09:30:00,79.75,79.75,79.3,79.48,60238.0,69.664,69.664,69.2709,69.4281,60238.0
2017-08-29 09:35:00,79.47,79.59,79.37,79.45,45504.0,69.4194,69.5242,69.332,69.4019,45504.0
2017-08-29 09:40:00,79.43,79.68,79.41,79.62,29395.0,69.3844,69.6028,69.367,69.5504,29395.0
2017-08-29 09:45:00,79.63,79.76,79.58,79.67,37975.0,69.5591,69.6727,69.5155,69.5941,37975.0
2017-08-29 09:50:00,79.67,79.7,79.53,79.55,23311.0,69.5941,69.6203,69.4718,69.4893,23311.0
2017-08-29 09:55:00,79.54,79.59,79.26,79.26,25101.0,69.4805,69.5242,69.2359,69.2359,25101.0
2017-08-29 10:00:00,79.31,79.33,78.93,78.97,88990.0,69.2796,69.2971,68.9477,68.9826,88990.0
2017-08-29 10:05:00,78.97,79.1,78.93,79.09,55100.0,68.9826,69.0962,68.9477,69.0874,55100.0
2017-08-29 10:10:00,79.09,79.16,78.96,78.96,58678.0,69.0874,69.1486,68.9739,68.9739,58678.0
2017-08-29 10:15:00,78.98,79.05,78.96,79.02,38499.0,68.9913,69.0525,68.9739,69.0263,38499.0
2017-08-29 10:20:00,79.02,79.23,78.99,79.21,51569.0,69.0263,69.2097,69.0001,69.1923,51569.0
2017-08-29 10:25:00,79.19,79.32,79.17,79.2,71781.0,69.1748,69.2883,69.1573,69.1835,71781.0
2017-08-29 10:30:00,79.21,79.47,79.21,79.46,88425.0,69.1923,69.4194,69.1923,69.4106,88425.0
2017-08-29 10:35:00,79.46,79.47,79.34,79.38,23777.0,69.4106,69.4194,69.3058,69.3408,23777.0
2017-08-29 10:40:00,79.36,79.53,79.35,79.49,47633.0,69.3233,69.4718,69.3146,69.4368,47633.0
2017-08-29 10:45:00,79.5,79.57,79.44,79.46,14962.0,69.4456,69.5067,69.3932,69.4106,14962.0
2017-08-29 10:50:00,79.45,79.55,79.41,79.43,21986.0,69.4019,69.4893,69.367,69.3844,21986.0
2017-08-29 10:55:00,79.4,79.45,79.4,79.43,19410.0,69.3582,69.4019,69.3582,69.3844,19410.0
2017-08-29 11:00:00,79.42,79.45,79.37,79.43,24958.0,69.3757,69.4019,69.332,69.3844,24958.0
2017-08-29 11:05:00,79.42,79.47,79.38,79.46,18188.0,69.3757,69.4194,69.3408,69.4106,18188.0
2017-08-29 11:10:00,79.47,79.5,79.41,79.41,13219.0,69.4194,69.4456,69.367,69.367,13219.0
2017-08-29 11:15:00,79.42,79.42,79.28,79.28,20266.0,69.3757,69.3757,69.2534,69.2534,20266.0
2017-08-29 11:20:00,79.28,79.34,79.2,79.2,14407.0,69.2534,69.3058,69.1835,69.1835,14407.0
2017-08-29 11:25:00,79.19,79.25,79.14,79.15,19442.0,69.1748,69.2272,69.1311,69.1398,19442.0
2017-08-29 11:30:00,79.16,79.2,79.08,79.17,20898.0,69.1486,69.1835,69.0787,69.1573,20898.0
2017-08-29 11:35:00,79.17,79.24,79.15,79.23,18603.0,69.1573,69.2185,69.1398,69.2097,18603.0
2017-08-29 11:40:00,79.22,79.31,79.22,79.28,12204.0,69.201,69.2796,69.201,69.2534,12204.0
2017-08-29 11:45:00,79.28,79.35,79.24,79.29,12580.0,69.2534,69.3146,69.2185,69.2621,12580.0
2017-08-29 11:50:00,79.31,79.31,79.23,79.26,17670.0,69.2796,69.2796,69.2097,69.2359,17670.0
2017-08-29 11:55:00,79.25,79.3,79.21,79.21,12493.0,69.2272,69.2709,69.1923,69.1923,12493.0
2017-08-29 12:00:00,79.2,79.22,79.13,79.17,42421.0,69.1835,69.201,69.1224,69.1573,42421.0
2017-08-29 12:05:00,79.17,79.19,79.15,79.17,8892.0,69.1573,69.1748,69.1398,69.1573,8892.0
2017-08-29 12:10:00,79.17,79.27,79.16,79.23,15025.0,69.1573,69.2447,69.1486,69.2097,15025.0
2017-08-29 12:15:00,79.24,79.28,79.21,79.21,13234.0,69.2185,69.2534,69.1923,69.1923,13234.0
2017-08-29 12:20:00,79.2,79.25,79.19,79.23,19368.0,69.1835,69.2272,69.1748,69.2097,19368.0
2017-08-29 12:25:00,79.24,79.25,79.21,79.23,60503.0,69.2185,69.2272,69.1923,69.2097,60503.0
2017-08-29 12:30:00,79.23,79.33,79.23,79.33,49021.0,69.2097,69.2971,69.2097,69.2971,49021.0
2017-08-29 12:35:00,79.33,79.34,79.3,79.3,8844.0,69.2971,69.3058,69.2709,69.2709,8844.0
2017-08-29 12:40:00,79.3,79.32,79.26,79.31,13272.0,69.2709,69.2883,69.2359,69.2796,13272.0
2017-08-29 12:45:00,79.31,79.39,79.28,79.39,21975.0,69.2796,69.3495,69.2534,69.3495,21975.0
2017-08-29 12:50:00,79.39,79.4,79.34,79.39,11857.0,69.3495,69.3582,69.3058,69.3495,11857.0
2017-08-29 12:55:00,79.4,79.48,79.38,79.45,37595.0,69.3582,69.4281,69.3408,69.4019,37595.0
2017-08-29 13:00:00,79.46,79.47,79.43,79.47,18392.0,69.4106,69.4194,69.3844,69.4194,18392.0
2017-08-29 13:05:00,79.47,79.51,79.46,79.49,25150.0,69.4194,69.4543,69.4106,69.4368,25150.0
2017-08-29 13:10:00,79.49,79.5,79.45,79.45,14255.0,69.4368,69.4456,69.4019,69.4019,14255.0
2017-08-29 13:15:00,79.45,79.57,79.4,79.55,18802.0,69.4019,69.5067,69.3582,69.4893,18802.0
2017-08-29 13:20:00,79.57,79.67,79.56,79.67,23924.0,69.5067,69.5941,69.498,69.5941,23924.0
2017-08-29 13:25:00,79.67,79.68,79.61,79.66,32125.0,69.5941,69.6028,69.5417,69.5853,32125.0
2017-08-29 13:30:00,79.65,79.67,79.62,79.62,16304.0,69.5766,69.5941,69.5504,69.5504,16304.0
2017-08-29 13:35:00,79.62,79.63,79.59,79.59,18768.0,69.5504,69.5591,69.5242,69.5242,18768.0
2017-08-29 13:40:00,79.6,79.62,79.51,79.53,18111.0,69.5329,69.5504,69.4543,69.4718,18111.0
2017-08-29 13:45:00,79.54,79.62,79.53,79.6,29704.0,69.4805,69.5504,69.4718,69.5329,29704.0
2017-08-29 13:50:00,79.59,79.63,79.53,79.63,17544.0,69.5242,69.5591,69.4718,69.5591,17544.0
2017-08-29 13:55:00,79.63,79.67,79.61,79.63,20115.0,69.5591,69.5941,69.5417,69.5591,20115.0
2017-08-29 14:00:00,79.61,79.65,79.56,79.57,16217.0,69.5417,69.5766,69.498,69.5067,16217.0
2017-08-29 14:05:00,79.58,79.65,79.57,79.62,13728.0,69.5155,69.5766,69.5067,69.5504,13728.0
2017-08-29 14:10:00,79.63,79.66,79.58,79.6,20447.0,69.5591,69.5853,69.5155,69.5329,20447.0
2017-08-29 14:15:00,79.6,79.66,79.58,79.64,15956.0,69.5329,69.5853,69.5155,69.5679,15956.0
2017-08-29 14:20:00,79.64,79.66,79.59,79.61,19069.0,69.5679,69.5853,69.5242,69.5417,19069.0
2017-08-29 14:25:00,79.6,79.66,79.58,79.61,26086.0,69.5329,69.5853,69.5155,69.5417,26086.0
2017-08-29 14:30:00,79.62,79.8,79.62,79.75,33869.0,69.5504,69.7076,69.5504,69.664,33869.0
2017-08-29 14:35:00,79.74,79.75,79.67,79.7,15700.0,69.6552,69.664,69.5941,69.6203,15700.0
2017-08-29 14:40:00,79.71,79.81,79.7,79.73,22169.0,69.629,69.7164,69.6203,69.6465,22169.0
2017-08-29 14:45:00,79.73,79.75,79.67,79.69,18600.0,69.6465,69.664,69.5941,69.6116,18600.0
2017-08-29 14:50:00,79.7,79.72,79.62,79.64,23386.0,69.6203,69.6378,69.5504,69.5679,23386.0
2017-08-29 14:55:00,79.65,79.72,79.64,79.7,16700.0,69.5766,69.6378,69.5679,69.6203,16700.0
2017-08-29 15:00:00,79.69,79.71,79.62,79.67,27602.0,69.6116,69.629,69.5504,69.5941,27602.0
2017-08-29 15:05:00,79.67,79.8,79.67,79.79,29792.0,69.5941,69.7076,69.5941,69.6989,29792.0
2017-08-29 15:10:00,79.79,79.8,79.73,79.79,46707.0,69.6989,69.7076,69.6465,69.6989,46707.0
2017-08-29 15:15:00,79.79,79.84,79.78,79.84,34908.0,69.6989,69.7426,69.6902,69.7426,34908.0
2017-08-29 15:20:00,79.84,79.87,79.81,79.81,37047.0,69.7426,69.7688,69.7164,69.7164,37047.0
2017-08-29 15:25:00,79.81,79.84,79.75,79.77,39456.0,69.7164,69.7426,69.664,69.6814,39456.0
2017-08-29 15:30:00,79.76,79.83,79.73,79.78,39717.0,69.6727,69.7338,69.6465,69.6902,39717.0
2017-08-29 15:35:00,79.78,79.81,79.76,79.8,87928.0,69.6902,69.7164,69.6727,69.7076,87928.0
2017-08-29 15:40:00,79.8,79.88,79.8,79.88,51219.0,69.7076,69.7775,69.7076,69.7775,51219.0
2017-08-29 15:45:00,79.89,79.91,79.85,79.86,72168.0,69.7863,69.8037,69.7513,69.7601,72168.0
2017-08-29 15:50:00,79.86,79.87,79.77,79.81,134685.0,69.7601,69.7688,69.6814,69.7164,134685.0
2017-08-29 15:55:00,79.81,79.88,79.67,79.73,254387.0,69.7164,69.7775,69.5941,69.6465,254387.0
2017-08-30 09:30:00,79.74,79.95,79.63,79.71,35075.0,69.6552,69.8387,69.5591,69.629,35075.0
2017-08-30 09:35:00,79.67,79.7,79.53,79.63,29269.0,69.5941,69.6203,69.4718,69.5591,29269.0
2017-08-30 09:40:00,79.67,79.89,79.67,79.83,12595.0,69.5941,69.7863,69.5941,69.7338,12595.0
2017-08-30 09:45:00,79.81,79.92,79.8,79.89,14691.0,69.7164,69.8125,69.7076,69.7863,14691.0
2017-08-30 09:50:00,79.88,79.97,79.81,79.97,20683.0,69.7775,69.8561,69.7164,69.8561,20683.0
2017-08-30 09:55:00,79.97,80.05,79.91,79.91,25001.0,69.8561,69.926,69.8037,69.8037,25001.0
2017-08-30 10:00:00,79.94,79.95,79.78,79.84,19018.0,69.8299,69.8387,69.6902,69.7426,19018.0
2017-08-30 10:05:00,79.87,79.94,79.81,79.88,9090.0,69.7688,69.8299,69.7164,69.7775,9090.0
2017-08-30 10:10:00,79.87,79.87,79.78,79.84,12433.0,69.7688,69.7688,69.6902,69.7426,12433.0
2017-08-30 10:15:00,79.85,80.01,79.85,79.96,13957.0,69.7513,69.8911,69.7513,69.8474,13957.0
2017-08-30 10:20:00,79.96,79.98,79.86,79.94,12882.0,69.8474,69.8649,69.7601,69.8299,12882.0
2017-08-30 10:25:00,79.95,80.01,79.82,79.82,11606.0,69.8387,69.8911,69.7251,69.7251,11606.0
2017-08-30 10:30:00,79.83,79.87,79.81,79.86,12425.0,69.7338,69.7688,69.7164,69.7601,12425.0
2017-08-30 10:35:00,79.87,79.89,79.66,79.66,11674.0,69.7688,69.7863,69.5853,69.5853,11674.0
2017-08-30 10:40:00,79.66,79.87,79.64,79.87,13721.0,69.5853,69.7688,69.5679,69.7688,13721.0
2017-08-30 10:45:00,79.88,80.04,79.88,80.04,15414.0,69.7775,69.9173,69.7775,69.9173,15414.0
2017-08-30 10:50:00,80.03,80.07,79.94,80.0,24194.0,69.9086,69.9435,69.8299,69.8823,24194.0
2017-08-30 10:55:00,80.01,80.12,80.01,80.09,37490.0,69.8911,69.9872,69.8911,69.961,37490.0
2017-08-30 11:00:00,80.1,80.21,80.03,80.2,29440.0,69.9697,70.0658,69.9086,70.0571,29440.0
2017-08-30 11:05:00,80.2,80.25,80.19,80.22,25814.0,70.0571,70.1007,70.0483,70.0745,25814.0
2017-08-30 11:10:00,80.22,80.26,80.08,80.08,29893.0,70.0745,70.1095,69.9522,69.9522,29893.0
2017-08-30 11:15:00,80.08,80.16,80.07,80.16,19678.0,69.9522,70.0221,69.9435,70.0221,19678.0
2017-08-30 11:20:00,80.17,80.26,80.11,80.2,20744.0,70.0308,70.1095,69.9784,70.0571,20744.0
2017-08-30 11:25:00,80.19,80.26,80.19,80.24,11717.0,70.0483,70.1095,70.0483,70.092,11717.0
2017-08-30 11:30:00,80.26,80.27,80.18,80.18,8354.0,70.1095,70.1182,70.0396,70.0396,8354.0
2017-08-30 11:35:00,80.18,80.21,80.15,80.18,15814.0,70.0396,70.0658,70.0134,70.0396,15814.0
2017-08-30 11:40:00,80.17,80.22,80.15,80.18,12309.0,70.0308,70.0745,70.0134,70.0396,12309.0
2017-08-30 11:45:00,80.2,80.22,80.18,80.21,6741.0,70.0571,70.0745,70.0396,70.0658,6741.0
2017-08-30 11:50:00,80.22,80.25,80.21,80.23,11251.0,70.0745,70.1007,70.0658,70.0833,11251.0
2017-08-30 11:55:00,80.24,80.25,80.17,80.18,10846.0,70.092,70.1007,70.0308,70.0396,10846.0
2017-08-30 12:00:00,80.17,80.22,80.15,80.22,9262.0,70.0308,70.0745,70.0134,70.0745,9262.0
2017-08-30 12:05:00,80.2,80.2,80.15,80.19,9127.0,70.0571,70.0571,70.0134,70.0483,9127.0
2017-08-30 12:10:00,80.19,80.2,80.14,80.16,9184.0,70.0483,70.0571,70.0046,70.0221,9184.0
2017-08-30 12:15:00,80.18,80.18,80.11,80.13,5100.0,70.0396,70.0396,69.9784,69.9959,5100.0
2017-08-30 12:20:00,80.12,80.12,80.08,80.12,12180.0,69.9872,69.9872,69.9522,69.9872,12180.0
2017-08-30 12:25:00,80.11,80.19,80.11,80.17,7907.0,69.9784,70.0483,69.9784,70.0308,7907.0
2017-08-30 12:30:00,80.18,80.23,80.17,80.23,7851.0,70.0396,70.0833,70.0308,70.0833,7851.0
2017-08-30 12:35:00,80.24,80.29,80.24,80.29,4779.0,70.092,70.1357,70.092,70.1357,4779.0
2017-08-30 12:40:00,80.29,80.32,80.28,80.31,10018.0,70.1357,70.1619,70.1269,70.1531,10018.0
2017-08-30 12:45:00,80.32,80.41,80.3,80.41,16896.0,70.1619,70.2405,70.1444,70.2405,16896.0
2017-08-30 12:50:00,80.41,80.46,80.38,80.44,11630.0,70.2405,70.2842,70.2143,70.2667,11630.0
2017-08-30 12:55:00,80.44,80.52,80.44,80.52,16631.0,70.2667,70.3366,70.2667,70.3366,16631.0
2017-08-30 13:00:00,80.51,80.57,80.51,80.53,27370.0,70.3278,70.3803,70.3278,70.3453,27370.0
2017-08-30 13:05:00,80.53,80.59,80.52,80.56,12526.0,70.3453,70.3977,70.3366,70.3715,12526.0
2017-08-30 13:10:00,80.56,80.67,80.55,80.64,19201.0,70.3715,70.4676,70.3628,70.4414,19201.0
2017-08-30 13:15:00,80.64,80.68,80.62,80.67,15413.0,70.4414,70.4763,70.4239,70.4676,15413.0
2017-08-30 13:20:00,80.67,80.68,80.65,80.68,8289.0,70.4676,70.4763,70.4501,70.4763,8289.0
2017-08-30 13:25:00,80.68,80.72,80.65,80.68,18839.0,70.4763,70.5113,70.4501,70.4763,18839.0
2017-08-30 13:30:00,80.67,80.69,80.6,80.6,23188.0,70.4676,70.4851,70.4065,70.4065,23188.0
2017-08-30 13:35:00,80.6,80.72,80.6,80.7,19785.0,70.4065,70.5113,70.4065,70.4938,19785.0
2017-08-30 13:40:00,80.69,80.7,80.61,80.62,11659.0,70.4851,70.4938,70.4152,70.4239,11659.0
2017-08-30 13:45:00,80.61,80.72,80.61,80.72,13943.0,70.4152,70.5113,70.4152,70.5113,13943.0
2017-08-30 13:50:00,80.71,80.75,80.69,80.73,11545.0,70.5026,70.5375,70.4851,70.52,11545.0
2017-08-30 13:55:00,80.74,80.74,80.54,80.56,42449.0,70.5288,70.5288,70.3541,70.3715,42449.0
2017-08-30 14:00:00,80.56,80.57,80.52,80.54,19778.0,70.3715,70.3803,70.3366,70.3541,19778.0
2017-08-30 14:05:00,80.55,80.64,80.53,80.61,16875.0,70.3628,70.4414,70.3453,70.4152,16875.0
2017-08-30 14:10:00,80.6,80.6,80.52,80.55,10362.0,70.4065,70.4065,70.3366,70.3628,10362.0
2017-08-30 14:15:00,80.54,80.54,80.49,80.49,14181.0,70.3541,70.3541,70.3104,70.3104,14181.0
2017-08-30 14:20:00,80.48,80.5,80.41,80.42,17882.0,70.3016,70.3191,70.2405,70.2492,17882.0
2017-08-30 14:25:00,80.43,80.44,80.33,80.34,16282.0,70.258,70.2667,70.1706,70.1793,16282.0
2017-08-30 14:30:00,80.35,80.35,80.3,80.34,18376.0,70.1881,70.1881,70.1444,70.1793,18376.0
2017-08-30 14:35:00,80.33,80.36,80.33,80.35,12123.0,70.1706,70.1968,70.1706,70.1881,12123.0
2017-08-30 14:40:00,80.36,80.4,80.31,80.31,12520.0,70.1968,70.2318,70.1531,70.1531,12520.0
2017-08-30 14:45:00,80.32,80.32,80.26,80.3,14542.0,70.1619,70.1619,70.1095,70.1444,14542.0
2017-08-30 14:50:00,80.31,80.39,80.31,80.35,15874.0,70.1531,70.223,70.1531,70.1881,15874.0
2017-08-30 14:55:00,80.36,80.41,80.35,80.4,15765.0,70.1968,70.2405,70.1881,70.2318,15765.0
2017-08-30 15:00:00,80.41,80.42,80.38,80.38,24349.0,70.2405,70.2492,70.2143,70.2143,24349.0
2017-08-30 15:05:00,80.4,80.41,80.29,80.3,16012.0,70.2318,70.2405,70.1357,70.1444,16012.0
2017-08-30 15:10:00,80.3,80.35,80.29,80.29,21399.0,70.1444,70.1881,70.1357,70.1357,21399.0
2017-08-30 15:15:00,80.29,80.29,80.16,80.18,16867.0,70.1357,70.1357,70.0221,70.0396,16867.0
2017-08-30 15:20:00,80.17,80.31,80.17,80.28,22789.0,70.0308,70.1531,70.0308,70.1269,22789.0
2017-08-30 15:25:00,80.28,80.37,80.25,80.37,22806.0,70.1269,70.2056,70.1007,70.2056,22806.0
2017-08-30 15:30:00,80.36,80.36,80.28,80.3,34238.0,70.1968,70.1968,70.1269,70.1444,34238.0
2017-08-30 15:35:00,80.31,80.31,80.16,80.17,28455.0,70.1531,70.1531,70.0221,70.0308,28455.0
2017-08-30 15:40:00,80.17,80.17,80.05,80.15,50608.0,70.0308,70.0308,69.926,70.0134,50608.0
2017-08-30 15:45:00,80.15,80.2,80.13,80.14,67142.0,70.0134,70.0571,69.9959,70.0046,67142.0
2017-08-30 15:50:00,80.15,80.17,80.05,80.14,109424.0,70.0134,70.0308,69.926,70.0046,109424.0
2017-08-30 15:55:00,80.13,80.13,80.01,80.08,146811.0,69.9959,69.9959,69.8911,69.9522,146811.0
2017-08-31 09:30:00,80.52,80.64,80.22,80.32,24251.0,70.3366,70.4414,70.0745,70.1619,24251.0
2017-08-31 09:35:00,80.39,80.66,80.32,80.48,22257.0,70.223,70.4589,70.1619,70.3016,22257.0
2017-08-31 09:40:00,80.48,80.48,80.36,80.39,2957.0,70.3016,70.3016,70.1968,70.223,2957.0
2017-08-31 09:45:00,80.4,80.4,80.14,80.21,13855.0,70.2318,70.2318,70.0046,70.0658,13855.0
2017-08-31 09:50:00,80.2,80.22,80.09,80.2,26249.0,70.0571,70.0745,69.961,70.0571,26249.0
2017-08-31 09:55:00,80.19,80.25,80.16,80.17,5036.0,70.0483,70.1007,70.0221,70.0308,5036.0
2017-08-31 10:00:00,80.22,80.4,80.15,80.39,18666.0,70.0745,70.2318,70.0134,70.223,18666.0
2017-08-31 10:05:00,80.41,80.44,80.36,80.4,7872.0,70.2405,70.2667,70.1968,70.2318,7872.0
2017-08-31 10:10:00,80.38,80.43,80.35,80.42,15345.0,70.2143,70.258,70.1881,70.2492,15345.0
2017-08-31 10:15:00,80.41,80.42,80.25,80.25,9638.0,70.2405,70.2492,70.1007,70.1007,9638.0
2017-08-31 10:20:00,80.27,80.27,80.16,80.24,22906.0,70.1182,70.1182,70.0221,70.092,22906.0
2017-08-31 10:25:00,80.23,80.33,80.2,80.2,9868.0,70.0833,70.1706,70.0571,70.0571,9868.0
2017-08-31 10:30:00,80.2,80.24,80.13,80.16,17722.0,70.0571,70.092,69.9959,70.0221,17722.0
2017-08-31 10:35:00,80.14,80.16,80.01,80.05,23074.0,70.0046,70.0221,69.8911,69.926,23074.0
2017-08-31 10:40:00,80.06,80.14,80.05,80.13,15089.0,69.9348,70.0046,69.926,69.9959,15089.0
2017-08-31 10:45:00,80.13,80.13,80.04,80.08,11091.0,69.9959,69.9959,69.9173,69.9522,11091.0
2017-08-31 10:50:00,80.06,80.14,80.06,80.14,42353.0,69.9348,70.0046,69.9348,70.0046,42353.0
2017-08-31 10:55:00,80.14,80.22,80.13,80.16,32288.0,70.0046,70.0745,69.9959,70.0221,32288.0
2017-08-31 11:00:00,80.15,80.17,80.07,80.15,15416.0,70.0134,70.0308,69.9435,70.0134,15416.0
2017-08-31 11:05:00,80.17,80.25,80.15,80.21,14710.0,70.0308,70.1007,70.0134,70.0658,14710.0
2017-08-31 11:10:00,80.22,80.22,80.18,80.21,10656.0,70.0745,70.0745,70.0396,70.0658,10656.0
2017-08-31 11:15:00,80.22,80.22,80.1,80.12,12169.0,70.0745,70.0745,69.9697,69.9872,12169.0
2017-08-31 11:20:00,80.11,80.2,80.11,80.2,8818.0,69.9784,70.0571,69.9784,70.0571,8818.0
2017-08-31 11:25:00,80.2,80.2,80.08,80.16,11963.0,70.0571,70.0571,69.9522,70.0221,11963.0
2017-08-31 11:30:00,80.16,80.16,79.99,80.01,18962.0,70.0221,70.0221,69.8736,69.8911,18962.0
2017-08-31 11:35:00,80.03,80.12,80.03,80.06,12158.0,69.9086,69.9872,69.9086,69.9348,12158.0
2017-08-31 11:40:00,80.07,80.11,80.05,80.05,10080.0,69.9435,69.9784,69.926,69.926,10080.0
2017-08-31 11:45:00,80.06,80.12,80.04,80.12,9609.0,69.9348,69.9872,69.9173,69.9872,9609.0
2017-08-31 11:50:00,80.13,80.14,80.08,80.11,8627.0,69.9959,70.0046,69.9522,69.9784,8627.0
2017-08-31 11:55:00,80.11,80.11,80.01,80.08,7400.0,69.9784,69.9784,69.8911,69.9522,7400.0
2017-08-31 12:00:00,80.07,80.08,80.02,80.07,8300.0,69.9435,69.9522,69.8998,69.9435,8300.0
2017-08-31 12:05:00,80.1,80.14,80.08,80.13,7026.0,69.9697,70.0046,69.9522,69.9959,7026.0
2017-08-31 12:10:00,80.11,80.13,80.08,80.12,10290.0,69.9784,69.9959,69.9522,69.9872,10290.0
2017-08-31 12:15:00,80.13,80.16,80.13,80.13,10738.0,69.9959,70.0221,69.9959,69.9959,10738.0
2017-08-31 12:20:00,80.12,80.14,80.11,80.13,12808.0,69.9872,70.0046,69.9784,69.9959,12808.0
2017-08-31 12:25:00,80.13,80.13,80.01,80.01,21048.0,69.9959,69.9959,69.8911,69.8911,21048.0
2017-08-31 12:30:00,80.02,80.09,80.0,80.05,15120.0,69.8998,69.961,69.8823,69.926,15120.0
2017-08-31 12:35:00,80.05,80.13,80.03,80.13,7351.0,69.926,69.9959,69.9086,69.9959,7351.0
2017-08-31 12:40:00,80.13,80.13,80.03,80.07,7458.0,69.9959,69.9959,69.9086,69.9435,7458.0
2017-08-31 12:45:00,80.07,80.07,80.01,80.02,5107.0,69.9435,69.9435,69.8911,69.8998,5107.0
2017-08-31 12:50:00,80.02,80.09,80.02,80.09,6113.0,69.8998,69.961,69.8998,69.961,6113.0
2017-08-31 12:55:00,80.1,80.13,80.03,80.03,10741.0,69.9697,69.9959,69.9086,69.9086,10741.0
2017-08-31 13:00:00,80.04,80.04,79.99,80.03,9118.0,69.9173,69.9173,69.8736,69.9086,9118.0
2017-08-31 13:05:00,80.01,80.03,79.98,80.03,5857.0,69.8911,69.9086,69.8649,69.9086,5857.0
2017-08-31 13:10:00,80.01,80.02,79.94,79.97,5248.0,69.8911,69.8998,69.8299,69.8561,5248.0
2017-08-31 13:15:00,79.95,79.95,79.89,79.89,6694.0,69.8387,69.8387,69.7863,69.7863,6694.0
2017-08-31 13:20:00,79.89,79.89,79.8,79.83,12760.0,69.7863,69.7863,69.7076,69.7338,12760.0
2017-08-31 13:25:00,79.84,79.89,79.83,79.85,7782.0,69.7426,69.7863,69.7338,69.7513,7782.0
2017-08-31 13:30:00,79.85,79.87,79.83,79.87,6665.0,69.7513,69.7688,69.7338,69.7688,6665.0
2017-08-31 13:35:00,79.87,79.93,79.86,79.88,11218.0,69.7688,69.8212,69.7601,69.7775,11218.0
2017-08-31 13:40:00,79.87,79.92,79.87,79.92,28725.0,69.7688,69.8125,69.7688,69.8125,28725.0
2017-08-31 13:45:00,79.9,79.92,79.88,79.88,6188.0,69.795,69.8125,69.7775,69.7775,6188.0
2017-08-31 13:50:00,79.87,79.9,79.87,79.9,5322.0,69.7688,69.795,69.7688,69.795,5322.0
2017-08-31 13:55:00,79.9,79.9,79.85,79.87,10635.0,69.795,69.795,69.7513,69.7688,10635.0
2017-08-31 14:00:00,79.87,79.89,79.85,79.86,7401.0,69.7688,69.7863,69.7513,69.7601,7401.0
2017-08-31 14:05:00,79.86,79.9,79.86,79.88,15737.0,69.7601,69.795,69.7601,69.7775,15737.0
2017-08-31 14:10:00,79.88,79.94,79.88,79.94,8292.0,69.7775,69.8299,69.7775,69.8299,8292.0
2017-08-31 14:15:00,79.94,79.98,79.94,79.95,14178.0,69.8299,69.8649,69.8299,69.8387,14178.0
2017-08-31 14:20:00,79.94,79.94,79.88,79.94,10448.0,69.8299,69.8299,69.7775,69.8299,10448.0
2017-08-31 14:25:00,79.94,79.96,79.93,79.93,9106.0,69.8299,69.8474,69.8212,69.8212,9106.0
2017-08-31 14:30:00,79.93,80.03,79.93,80.03,13368.0,69.8212,69.9086,69.8212,69.9086,13368.0
2017-08-31 14:35:00,80.02,80.04,80.0,80.02,8261.0,69.8998,69.9173,69.8823,69.8998,8261.0
2017-08-31 14:40:00,80.01,80.02,79.98,80.0,12134.0,69.8911,69.8998,69.8649,69.8823,12134.0
2017-08-31 14:45:00,80.0,80.08,79.99,80.05,12082.0,69.8823,69.9522,69.8736,69.926,12082.0
2017-08-31 14:50:00,80.04,80.05,79.99,80.05,7766.0,69.9173,69.926,69.8736,69.926,7766.0
2017-08-31 14:55:00,80.04,80.06,80.01,80.05,13049.0,69.9173,69.9348,69.8911,69.926,13049.0
2017-08-31 15:00:00,80.04,80.05,80.0,80.01,13926.0,69.9173,69.926,69.8823,69.8911,13926.0
2017-08-31 15:05:00,80.01,80.02,79.93,79.95,21032.0,69.8911,69.8998,69.8212,69.8387,21032.0
2017-08-31 15:10:00,79.96,79.97,79.87,79.97,23218.0,69.8474,69.8561,69.7688,69.8561,23218.0
2017-08-31 15:15:00,79.97,80.02,79.96,80.01,18310.0,69.8561,69.8998,69.8474,69.8911,18310.0
2017-08-31 15:20:00,80.02,80.04,79.94,80.0,25724.0,69.8998,69.9173,69.8299,69.8823,25724.0
2017-08-31 15:25:00,80.0,80.0,79.92,79.94,39136.0,69.8823,69.8823,69.8125,69.8299,39136.0
2017-08-31 15:30:00,79.94,79.95,79.79,79.84,74725.0,69.8299,69.8387,69.6989,69.7426,74725.0
2017-08-31 15:35:00,79.85,79.88,79.83,79.85,71161.0,69.7513,69.7775,69.7338,69.7513,71161.0
2017-08-31 15:40:00,79.85,79.87,79.78,79.79,64658.0,69.7513,69.7688,69.6902,69.6989,64658.0
2017-08-31 15:45:00,79.79,79.82,79.68,79.75,152389.0,69.6989,69.7251,69.6028,69.664,152389.0
2017-08-31 15:50:00,79.74,79.75,79.67,79.67,120640.0,69.6552,69.664,69.5941,69.5941,120640.0
2017-08-31 15:55:00,79.67,79.77,79.5,79.62,568810.0,69.5941,69.6814,69.4456,69.5504,568810.0
2017-09-01 09:30:00,79.86,79.96,79.61,79.7,31023.0,69.7601,69.8474,69.5417,69.6203,31023.0
2017-09-01 09:35:00,79.76,80.18,79.73,80.04,23594.0,69.6727,70.0396,69.6465,69.9173,23594.0
2017-09-01 09:40:00,80.04,80.08,79.95,80.08,17066.0,69.9173,69.9522,69.8387,69.9522,17066.0
2017-09-01 09:45:00,80.06,80.25,80.02,80.25,13391.0,69.9348,70.1007,69.8998,70.1007,13391.0
2017-09-01 09:50:00,80.23,80.33,79.94,80.04,22000.0,70.0833,70.1706,69.8299,69.9173,22000.0
2017-09-01 09:55:00,80.04,80.11,80.01,80.11,11534.0,69.9173,69.9784,69.8911,69.9784,11534.0
2017-09-01 10:00:00,80.14,80.47,80.13,80.47,14897.0,70.0046,70.2929,69.9959,70.2929,14897.0
2017-09-01 10:05:00,80.49,80.54,80.44,80.45,16726.0,70.3104,70.3541,70.2667,70.2754,16726.0
2017-09-01 10:10:00,80.46,80.71,80.46,80.71,11359.0,70.2842,70.5026,70.2842,70.5026,11359.0
2017-09-01 10:15:00,80.71,80.72,80.65,80.66,12364.0,70.5026,70.5113,70.4501,70.4589,12364.0
2017-09-01 10:20:00,80.68,80.7,80.58,80.6,10877.0,70.4763,70.4938,70.389,70.4065,10877.0
2017-09-01 10:25:00,80.61,80.67,80.55,80.67,14125.0,70.4152,70.4676,70.3628,70.4676,14125.0
2017-09-01 10:30:00,80.67,80.76,80.67,80.75,13142.0,70.4676,70.5462,70.4676,70.5375,13142.0
2017-09-01 10:35:00,80.75,80.76,80.56,80.57,31949.0,70.5375,70.5462,70.3715,70.3803,31949.0
2017-09-01 10:40:00,80.57,80.59,80.53,80.53,19468.0,70.3803,70.3977,70.3453,70.3453,19468.0
2017-09-01 10:45:00,80.52,80.58,80.52,80.53,16495.0,70.3366,70.389,70.3366,70.3453,16495.0
2017-09-01 10:50:00,80.55,80.68,80.55,80.67,11508.0,70.3628,70.4763,70.3628,70.4676,11508.0
2017-09-01 10:55:00,80.66,80.68,80.6,80.6,9567.0,70.4589,70.4763,70.4065,70.4065,9567.0
2017-09-01 11:00:00,80.59,80.7,80.57,80.61,13853.0,70.3977,70.4938,70.3803,70.4152,13853.0
2017-09-01 11:05:00,80.59,80.66,80.59,80.66,8826.0,70.3977,70.4589,70.3977,70.4589,8826.0
2017-09-01 11:10:00,80.69,80.72,80.64,80.68,8390.0,70.4851,70.5113,70.4414,70.4763,8390.0
2017-09-01 11:15:00,80.68,80.68,80.61,80.61,7093.0,70.4763,70.4763,70.4152,70.4152,7093.0
2017-09-01 11:20:00,80.62,80.65,80.59,80.61,14346.0,70.4239,70.4501,70.3977,70.4152,14346.0
2017-09-01 11:25:00,80.59,80.59,80.44,80.46,11623.0,70.3977,70.3977,70.2667,70.2842,11623.0
2017-09-01 11:30:00,80.46,80.53,80.46,80.52,7733.0,70.2842,70.3453,70.2842,70.3366,7733.0
2017-09-01 11:35:00,80.5,80.51,80.41,80.42,9479.0,70.3191,70.3278,70.2405,70.2492,9479.0
2017-09-01 11:40:00,80.42,80.5,80.41,80.48,7259.0,70.2492,70.3191,70.2405,70.3016,7259.0
2017-09-01 11:45:00,80.5,80.54,80.4,80.46,8154.0,70.3191,70.3541,70.2318,70.2842,8154.0
2017-09-01 11:50:00,80.46,80.48,80.41,80.42,6363.0,70.2842,70.3016,70.2405,70.2492,6363.0
2017-09-01 11:55:00,80.4,80.51,80.39,80.51,7927.0,70.2318,70.3278,70.223,70.3278,7927.0
2017-09-01 12:00:00,80.51,80.61,80.5,80.58,17124.0,70.3278,70.4152,70.3191,70.389,17124.0
2017-09-01 12:05:00,80.57,80.58,80.45,80.47,12562.0,70.3803,70.389,70.2754,70.2929,12562.0
2017-09-01 12:10:00,80.47,80.52,80.46,80.48,12743.0,70.2929,70.3366,70.2842,70.3016,12743.0
2017-09-01 12:15:00,80.48,80.5,80.44,80.44,12931.0,70.3016,70.3191,70.2667,70.2667,12931.0
2017-09-01 12:20:00,80.44,80.51,80.43,80.5,10282.0,70.2667,70.3278,70.258,70.3191,10282.0
2017-09-01 12:25:00,80.49,80.51,80.47,80.49,14764.0,70.3104,70.3278,70.2929,70.3104,14764.0
2017-09-01 12:30:00,80.49,80.5,80.45,80.45,22538.0,70.3104,70.3191,70.2754,70.2754,22538.0
2017-09-01 12:35:00,80.46,80.47,80.44,80.47,8068.0,70.2842,70.2929,70.2667,70.2929,8068.0
2017-09-01 12:40:00,80.49,80.53,80.3,80.32,37387.0,70.3104,70.3453,70.1444,70.1619,37387.0
2017-09-01 12:45:00,80.32,80.36,80.25,80.34,34789.0,70.1619,70.1968,70.1007,70.1793,34789.0
2017-09-01 12:50:00,80.37,80.5,80.35,80.5,14830.0,70.2056,70.3191,70.1881,70.3191,14830.0
2017-09-01 12:55:00,80.52,80.54,80.44,80.47,11777.0,70.3366,70.3541,70.2667,70.2929,11777.0
2017-09-01 13:00:00,80.44,80.5,80.44,80.5,4300.0,70.2667,70.3191,70.2667,70.3191,4300.0
2017-09-01 13:05:00,80.5,80.52,80.47,80.52,15254.0,70.3191,70.3366,70.2929,70.3366,15254.0
2017-09-01 13:10:00,80.53,80.56,80.48,80.51,15060.0,70.3453,70.3715,70.3016,70.3278,15060.0
2017-09-01 13:15:00,80.52,80.56,80.5,80.5,8809.0,70.3366,70.3715,70.3191,70.3191,8809.0
2017-09-01 13:20:00,80.48,80.51,80.45,80.51,10577.0,70.3016,70.3278,70.2754,70.3278,10577.0
2017-09-01 13:25:00,80.51,80.52,80.44,80.46,9288.0,70.3278,70.3366,70.2667,70.2842,9288.0
2017-09-01 13:30:00,80.48,80.49,80.47,80.47,5920.0,70.3016,70.3104,70.2929,70.2929,5920.0
2017-09-01 13:35:00,80.46,80.5,80.46,80.49,8608.0,70.2842,70.3191,70.2842,70.3104,8608.0
2017-09-01 13:40:00,80.5,80.56,80.48,80.54,16329.0,70.3191,70.3715,70.3016,70.3541,16329.0
2017-09-01 13:45:00,80.53,80.56,80.52,80.56,8317.0,70.3453,70.3715,70.3366,70.3715,8317.0
2017-09-01 13:50:00,80.57,80.59,80.55,80.58,6386.0,70.3803,70.3977,70.3628,70.389,6386.0
2017-09-01 13:55:00,80.57,80.58,80.56,80.58,8138.0,70.3803,70.389,70.3715,70.389,8138.0
2017-09-01 14:00:00,80.58,80.58,80.52,80.53,11029.0,70.389,70.389,70.3366,70.3453,11029.0
2017-09-01 14:05:00,80.51,80.52,80.4,80.41,14450.0,70.3278,70.3366,70.2318,70.2405,14450.0
2017-09-01 14:10:00,80.41,80.49,80.41,80.48,15689.0,70.2405,70.3104,70.2405,70.3016,15689.0
2017-09-01 14:15:00,80.47,80.51,80.47,80.5,11639.0,70.2929,70.3278,70.2929,70.3191,11639.0
2017-09-01 14:20:00,80.49,80.49,80.4,80.42,12684.0,70.3104,70.3104,70.2318,70.2492,12684.0
2017-09-01 14:25:00,80.42,80.47,80.42,80.47,11872.0,70.2492,70.2929,70.2492,70.2929,11872.0
2017-09-01 14:30:00,80.47,80.51,80.46,80.5,10812.0,70.2929,70.3278,70.2842,70.3191,10812.0
2017-09-01 14:35:00,80.51,80.51,80.42,80.42,10213.0,70.3278,70.3278,70.2492,70.2492,10213.0
2017-09-01 14:40:00,80.43,80.45,80.43,80.45,4093.0,70.258,70.2754,70.258,70.2754,4093.0
2017-09-01 14:45:00,80.46,80.48,80.45,80.48,10696.0,70.2842,70.3016,70.2754,70.3016,10696.0
2017-09-01 14:50:00,80.48,80.49,80.43,80.44,9739.0,70.3016,70.3104,70.258,70.2667,9739.0
2017-09-01 14:55:00,80.45,80.46,80.42,80.42,9210.0,70.2754,70.2842,70.2492,70.2492,9210.0
2017-09-01 15:00:00,80.41,80.41,80.36,80.37,11689.0,70.2405,70.2405,70.1968,70.2056,11689.0
2017-09-01 15:05:00,80.37,80.41,80.35,80.35,19080.0,70.2056,70.2405,70.1881,70.1881,19080.0
2017-09-01 15:10:00,80.34,80.35,80.33,80.34,19603.0,70.1793,70.1881,70.1706,70.1793,19603.0
2017-09-01 15:15:00,80.33,80.39,80.32,80.38,26048.0,70.1706,70.223,70.1619,70.2143,26048.0
2017-09-01 15:20:00,80.38,80.44,80.38,80.39,17489.0,70.2143,70.2667,70.2143,70.223,17489.0
2017-09-01 15:25:00,80.38,80.44,80.36,80.44,11864.0,70.2143,70.2667,70.1968,70.2667,11864.0
2017-09-01 15:30:00,80.45,80.45,80.32,80.32,21693.0,70.2754,70.2754,70.1619,70.1619,21693.0
2017-09-01 15:35:00,80.32,80.36,80.31,80.31,30149.0,70.1619,70.1968,70.1531,70.1531,30149.0
2017-09-01 15:40:00,80.31,80.33,80.28,80.3,32668.0,70.1531,70.1706,70.1269,70.1444,32668.0
2017-09-01 15:45:00,80.29,80.35,80.26,80.31,43354.0,70.1357,70.1881,70.1095,70.1531,43354.0
2017-09-01 15:50:00,80.33,80.34,80.29,80.33,79847.0,70.1706,70.1793,70.1357,70.1706,79847.0
2017-09-01 15:55:00,80.32,80.33,80.2,80.21,178655.0,70.1619,70.1706,70.0571,70.0658,178655.0
2017-09-05 09:30:00,79.64,79.75,79.51,79.67,28974.0,69.5679,69.664,69.4543,69.5941,28974.0
2017-09-05 09:35:00,79.62,79.68,79.35,79.36,12995.0,69.5504,69.6028,69.3146,69.3233,12995.0
2017-09-05 09:40:00,79.36,79.39,79.09,79.17,11494.0,69.3233,69.3495,69.0874,69.1573,11494.0
2017-09-05 09:45:00,79.1,79.2,79.08,79.15,14491.0,69.0962,69.1835,69.0787,69.1398,14491.0
2017-09-05 09:50:00,79.13,79.27,79.12,79.2,7362.0,69.1224,69.2447,69.1136,69.1835,7362.0
2017-09-05 09:55:00,79.26,79.26,79.1,79.17,16400.0,69.2359,69.2359,69.0962,69.1573,16400.0
2017-09-05 10:00:00,79.17,79.24,79.14,79.16,16216.0,69.1573,69.2185,69.1311,69.1486,16216.0
2017-09-05 10:05:00,79.17,79.34,79.16,79.3,13394.0,69.1573,69.3058,69.1486,69.2709,13394.0
2017-09-05 10:10:00,79.29,79.33,79.18,79.18,14127.0,69.2621,69.2971,69.1661,69.1661,14127.0
2017-09-05 10:15:00,79.18,79.27,79.06,79.17,28916.0,69.1661,69.2447,69.0612,69.1573,28916.0
2017-09-05 10:20:00,79.17,79.17,79.03,79.08,7269.0,69.1573,69.1573,69.035,69.0787,7269.0
2017-09-05 10:25:00,79.09,79.1,78.97,79.02,14163.0,69.0874,69.0962,68.9826,69.0263,14163.0
2017-09-05 10:30:00,79.0,79.05,78.98,79.04,54691.0,69.0088,69.0525,68.9913,69.0438,54691.0
2017-09-05 10:35:00,79.04,79.17,78.99,78.99,10902.0,69.0438,69.1573,69.0001,69.0001,10902.0
2017-09-05 10:40:00,79.0,79.0,78.85,78.85,10320.0,69.0088,69.0088,68.8778,68.8778,10320.0
2017-09-05 10:45:00,78.86,78.92,78.84,78.9,7009.0,68.8865,68.9389,68.8691,68.9215,7009.0
2017-09-05 10:50:00,78.89,78.98,78.86,78.91,18850.0,68.9127,68.9913,68.8865,68.9302,18850.0
2017-09-05 10:55:00,78.94,78.99,78.89,78.96,10428.0,68.9564,69.0001,68.9127,68.9739,10428.0
2017-09-05 11:00:00,78.94,79.1,78.92,79.1,12148.0,68.9564,69.0962,68.9389,69.0962,12148.0
2017-09-05 11:05:00,79.06,79.17,79.02,79.17,16526.0,69.0612,69.1573,69.0263,69.1573,16526.0
2017-09-05 11:10:00,79.18,79.18,79.03,79.03,12512.0,69.1661,69.1661,69.035,69.035,12512.0
2017-09-05 11:15:00,79.03,79.04,78.92,78.92,11005.0,69.035,69.0438,68.9389,68.9389,11005.0
2017-09-05 11:20:00,78.89,78.97,78.89,78.97,9341.0,68.9127,68.9826,68.9127,68.9826,9341.0
2017-09-05 11:25:00,78.98,78.98,78.93,78.94,5601.0,68.9913,68.9913,68.9477,68.9564,5601.0
2017-09-05 11:30:00,78.93,78.96,78.91,78.92,5704.0,68.9477,68.9739,68.9302,68.9389,5704.0
2017-09-05 11:35:00,78.94,79.02,78.93,78.98,22646.0,68.9564,69.0263,68.9477,68.9913,22646.0
2017-09-05 11:40:00,78.98,79.03,78.97,79.03,7178.0,68.9913,69.035,68.9826,69.035,7178.0
2017-09-05 11:45:00,79.01,79.06,78.9,79.06,15337.0,69.0176,69.0612,68.9215,69.0612,15337.0
2017-09-05 11:50:00,79.06,79.07,78.97,78.99,7037.0,69.0612,69.07,68.9826,69.0001,7037.0
2017-09-05 11:55:00,78.98,79.0,78.95,78.97,16375.0,68.9913,69.0088,68.9651,68.9826,16375.0
2017-09-05 12:00:00,78.96,78.96,78.81,78.84,23554.0,68.9739,68.9739,68.8428,68.8691,23554.0
2017-09-05 12:05:00,78.84,78.86,78.58,78.61,37640.0,68.8691,68.8865,68.6419,68.6681,37640.0
2017-09-05 12:10:00,78.62,78.7,78.6,78.64,29678.0,68.6769,68.7468,68.6594,68.6943,29678.0
2017-09-05 12:15:00,78.65,78.75,78.65,78.71,6919.0,68.7031,68.7904,68.7031,68.7555,6919.0
2017-09-05 12:20:00,78.71,78.76,78.68,78.7,6741.0,68.7555,68.7992,68.7293,68.7468,6741.0
2017-09-05 12:25:00,78.67,78.67,78.48,78.48,7310.0,68.7206,68.7206,68.5546,68.5546,7310.0
2017-09-05 12:30:00,78.48,78.54,78.35,78.35,35764.0,68.5546,68.607,68.441,68.441,35764.0
2017-09-05 12:35:00,78.36,78.51,78.34,78.43,15241.0,68.4498,68.5808,68.4323,68.5109,15241.0
2017-09-05 12:40:00,78.43,78.59,78.39,78.56,26656.0,68.5109,68.6507,68.476,68.6245,26656.0
2017-09-05 12:45:00,78.54,78.64,78.54,78.58,25105.0,68.607,68.6943,68.607,68.6419,25105.0
2017-09-05 12:50:00,78.57,78.64,78.48,78.6,13545.0,68.6332,68.6943,68.5546,68.6594,13545.0
2017-09-05 12:55:00,78.59,78.66,78.52,78.62,53994.0,68.6507,68.7118,68.5895,68.6769,53994.0
2017-09-05 13:00:00,78.61,78.62,78.29,78.31,31995.0,68.6681,68.6769,68.3886,68.4061,31995.0
2017-09-05 13:05:00,78.31,78.39,78.28,78.28,10556.0,68.4061,68.476,68.3799,68.3799,10556.0
2017-09-05 13:10:00,78.3,78.39,78.29,78.32,10544.0,68.3973,68.476,68.3886,68.4148,10544.0
2017-09-05 13:15:00,78.3,78.53,78.3,78.53,13243.0,68.3973,68.5983,68.3973,68.5983,13243.0
2017-09-05 13:20:00,78.57,78.64,78.57,78.64,16175.0,68.6332,68.6943,68.6332,68.6943,16175.0
2017-09-05 13:25:00,78.66,78.7,78.55,78.55,17258.0,68.7118,68.7468,68.6157,68.6157,17258.0
2017-09-05 13:30:00,78.56,78.56,78.37,78.5,21914.0,68.6245,68.6245,68.4585,68.5721,21914.0
2017-09-05 13:35:00,78.5,78.59,78.48,78.56,36408.0,68.5721,68.6507,68.5546,68.6245,36408.0
2017-09-05 13:40:00,78.56,78.62,78.5,78.6,49482.0,68.6245,68.6769,68.5721,68.6594,49482.0
2017-09-05 13:45:00,78.6,78.64,78.53,78.55,25242.0,68.6594,68.6943,68.5983,68.6157,25242.0
2017-09-05 13:50:00,78.55,78.69,78.53,78.65,25892.0,68.6157,68.738,68.5983,68.7031,25892.0
2017-09-05 13:55:00,78.65,78.65,78.5,78.55,17200.0,68.7031,68.7031,68.5721,68.6157,17200.0
2017-09-05 14:00:00,78.53,78.65,78.53,78.65,10745.0,68.5983,68.7031,68.5983,68.7031,10745.0
2017-09-05 14:05:00,78.63,78.64,78.53,78.59,17785.0,68.6856,68.6943,68.5983,68.6507,17785.0
2017-09-05 14:10:00,78.6,78.64,78.56,78.59,6103.0,68.6594,68.6943,68.6245,68.6507,6103.0
2017-09-05 14:15:00,78.58,78.67,78.54,78.6,21549.0,68.6419,68.7206,68.607,68.6594,21549.0
2017-09-05 14:20:00,78.6,78.68,78.6,78.62,11193.0,68.6594,68.7293,68.6594,68.6769,11193.0
2017-09-05 14:25:00,78.59,78.75,78.59,78.71,16930.0,68.6507,68.7904,68.6507,68.7555,16930.0
2017-09-05 14:30:00,78.71,78.77,78.65,78.65,15242.0,68.7555,68.8079,68.7031,68.7031,15242.0
2017-09-05 14:35:00,78.64,78.69,78.61,78.64,8612.0,68.6943,68.738,68.6681,68.6943,8612.0
2017-09-05 14:40:00,78.61,78.63,78.55,78.63,17757.0,68.6681,68.6856,68.6157,68.6856,17757.0
2017-09-05 14:45:00,78.66,78.7,78.58,78.63,32599.0,68.7118,68.7468,68.6419,68.6856,32599.0
2017-09-05 14:50:00,78.61,78.65,78.56,78.6,23006.0,68.6681,68.7031,68.6245,68.6594,23006.0
2017-09-05 14:55:00,78.59,78.61,78.56,78.58,24241.0,68.6507,68.6681,68.6245,68.6419,24241.0
2017-09-05 15:00:00,78.58,78.63,78.52,78.57,14827.0,68.6419,68.6856,68.5895,68.6332,14827.0
2017-09-05 15:05:00,78.54,78.58,78.5,78.55,35850.0,68.607,68.6419,68.5721,68.6157,35850.0
2017-09-05 15:10:00,78.56,78.66,78.54,78.66,25758.0,68.6245,68.7118,68.607,68.7118,25758.0
2017-09-05 15:15:00,78.64,78.69,78.56,78.59,29899.0,68.6943,68.738,68.6245,68.6507,29899.0
2017-09-05 15:20:00,78.56,78.61,78.51,78.51,44399.0,68.6245,68.6681,68.5808,68.5808,44399.0
2017-09-05 15:25:00,78.52,78.63,78.49,78.63,43130.0,68.5895,68.6856,68.5633,68.6856,43130.0
2017-09-05 15:30:00,78.62,78.75,78.62,78.73,38389.0,68.6769,68.7904,68.6769,68.773,38389.0
2017-09-05 15:35:00,78.73,78.75,78.63,78.68,34830.0,68.773,68.7904,68.6856,68.7293,34830.0
2017-09-05 15:40:00,78.66,78.68,78.58,78.62,50556.0,68.7118,68.7293,68.6419,68.6769,50556.0
2017-09-05 15:45:00,78.64,78.67,78.58,78.66,55342.0,68.6943,68.7206,68.6419,68.7118,55342.0
2017-09-05 15:50:00,78.66,78.66,78.58,78.64,104734.0,68.7118,68.7118,68.6419,68.6943,104734.0
2017-09-05 15:55:00,78.64,78.72,78.63,78.66,171231.0,68.6943,68.7642,68.6856,68.7118,171231.0
2017-09-06 09:30:00,78.99,79.1,78.8,78.87,42761.0,69.0001,69.0962,68.8341,68.8953,42761.0
2017-09-06 09:35:00,78.87,79.51,78.87,79.5,167297.0,68.8953,69.4543,68.8953,69.4456,167297.0
2017-09-06 09:40:00,79.43,79.44,79.21,79.28,25673.0,69.3844,69.3932,69.1923,69.2534,25673.0
2017-09-06 09:45:00,79.31,79.43,79.27,79.34,28445.0,69.2796,69.3844,69.2447,69.3058,28445.0
2017-09-06 09:50:00,79.3,79.42,79.27,79.37,11927.0,69.2709,69.3757,69.2447,69.332,11927.0
2017-09-06 09:55:00,79.36,79.38,79.23,79.28,7576.0,69.3233,69.3408,69.2097,69.2534,7576.0
2017-09-06 10:00:00,79.27,79.44,79.21,79.43,14864.0,69.2447,69.3932,69.1923,69.3844,14864.0
2017-09-06 10:05:00,79.4,79.56,79.35,79.46,11879.0,69.3582,69.498,69.3146,69.4106,11879.0
2017-09-06 10:10:00,79.45,79.8,79.45,79.8,28529.0,69.4019,69.7076,69.4019,69.7076,28529.0
2017-09-06 10:15:00,79.8,79.98,79.8,79.9,56131.0,69.7076,69.8649,69.7076,69.795,56131.0
2017-09-06 10:20:00,79.88,80.0,79.88,79.92,27196.0,69.7775,69.8823,69.7775,69.8125,27196.0
2017-09-06 10:25:00,79.89,79.96,79.74,79.78,37528.0,69.7863,69.8474,69.6552,69.6902,37528.0
2017-09-06 10:30:00,79.82,79.83,79.64,79.7,36266.0,69.7251,69.7338,69.5679,69.6203,36266.0
2017-09-06 10:35:00,79.7,79.75,79.62,79.75,17550.0,69.6203,69.664,69.5504,69.664,17550.0
2017-09-06 10:40:00,79.74,79.76,79.6,79.63,47055.0,69.6552,69.6727,69.5329,69.5591,47055.0
2017-09-06 10:45:00,79.65,79.66,79.48,79.56,68369.0,69.5766,69.5853,69.4281,69.498,68369.0
2017-09-06 10:50:00,79.55,79.6,79.47,79.5,16213.0,69.4893,69.5329,69.4194,69.4456,16213.0
2017-09-06 10:55:00,79.48,79.53,79.42,79.49,21639.0,69.4281,69.4718,69.3757,69.4368,21639.0
2017-09-06 11:00:00,79.49,79.52,79.42,79.51,25259.0,69.4368,69.4631,69.3757,69.4543,25259.0
2017-09-06 11:05:00,79.5,79.5,79.32,79.32,16324.0,69.4456,69.4456,69.2883,69.2883,16324.0
2017-09-06 11:10:00,79.32,79.38,79.24,79.28,138909.0,69.2883,69.3408,69.2185,69.2534,138909.0
2017-09-06 11:15:00,79.26,79.4,79.26,79.35,53667.0,69.2359,69.3582,69.2359,69.3146,53667.0
2017-09-06 11:20:00,79.36,79.4,79.28,79.3,14645.0,69.3233,69.3582,69.2534,69.2709,14645.0
2017-09-06 11:25:00,79.3,79.35,79.3,79.31,17852.0,69.2709,69.3146,69.2709,69.2796,17852.0
2017-09-06 11:30:00,79.3,79.4,79.29,79.36,17521.0,69.2709,69.3582,69.2621,69.3233,17521.0
2017-09-06 11:35:00,79.35,79.35,79.29,79.3,14355.0,69.3146,69.3146,69.2621,69.2709,14355.0
2017-09-06 11:40:00,79.3,79.35,79.28,79.31,13146.0,69.2709,69.3146,69.2534,69.2796,13146.0
2017-09-06 11:45:00,79.33,79.34,79.26,79.31,29801.0,69.2971,69.3058,69.2359,69.2796,29801.0
2017-09-06 11:50:00,79.3,79.33,79.1,79.14,11071.0,69.2709,69.2971,69.0962,69.1311,11071.0
2017-09-06 11:55:00,79.12,79.24,79.07,79.21,9239.0,69.1136,69.2185,69.07,69.1923,9239.0
2017-09-06 12:00:00,79.21,79.21,78.99,79.1,9580.0,69.1923,69.1923,69.0001,69.0962,9580.0
2017-09-06 12:05:00,79.11,79.11,78.99,79.04,13408.0,69.1049,69.1049,69.0001,69.0438,13408.0
2017-09-06 12:10:00,79.06,79.13,79.04,79.13,10096.0,69.0612,69.1224,69.0438,69.1224,10096.0
2017-09-06 12:15:00,79.12,79.2,79.04,79.2,15069.0,69.1136,69.1835,69.0438,69.1835,15069.0
2017-09-06 12:20:00,79.21,79.25,79.06,79.06,14020.0,69.1923,69.2272,69.0612,69.0612,14020.0
2017-09-06 12:25:00,79.08,79.18,79.03,79.11,12208.0,69.0787,69.1661,69.035,69.1049,12208.0
2017-09-06 12:30:00,79.11,79.12,79.03,79.03,6565.0,69.1049,69.1136,69.035,69.035,6565.0
2017-09-06 12:35:00,79.05,79.08,79.03,79.05,23150.0,69.0525,69.0787,69.035,69.0525,23150.0
2017-09-06 12:40:00,79.05,79.1,79.03,79.03,14030.0,69.0525,69.0962,69.035,69.035,14030.0
2017-09-06 12:45:00,79.03,79.1,79.01,79.07,16835.0,69.035,69.0962,69.0176,69.07,16835.0
2017-09-06 12:50:00,79.09,79.18,79.08,79.15,13707.0,69.0874,69.1661,69.0787,69.1398,13707.0
2017-09-06 12:55:00,79.15,79.24,79.05,79.21,17528.0,69.1398,69.2185,69.0525,69.1923,17528.0
2017-09-06 13:00:00,79.23,79.41,79.23,79.4,10227.0,69.2097,69.367,69.2097,69.3582,10227.0
2017-09-06 13:05:00,79.4,79.49,79.37,79.4,12296.0,69.3582,69.4368,69.332,69.3582,12296.0
2017-09-06 13:10:00,79.4,79.52,79.4,79.44,11016.0,69.3582,69.4631,69.3582,69.3932,11016.0
2017-09-06 13:15:00,79.44,79.49,79.41,79.46,9177.0,69.3932,69.4368,69.367,69.4106,9177.0
2017-09-06 13:20:00,79.47,79.49,79.4,79.42,5231.0,69.4194,69.4368,69.3582,69.3757,5231.0
2017-09-06 13:25:00,79.41,79.47,79.39,79.4,16301.0,69.367,69.4194,69.3495,69.3582,16301.0
2017-09-06 13:30:00,79.41,79.41,79.36,79.36,10305.0,69.367,69.367,69.3233,69.3233,10305.0
2017-09-06 13:35:00,79.35,79.41,79.33,79.4,18446.0,69.3146,69.367,69.2971,69.3582,18446.0
2017-09-06 13:40:00,79.41,79.45,79.4,79.4,10700.0,69.367,69.4019,69.3582,69.3582,10700.0
2017-09-06 13:45:00,79.4,79.43,79.31,79.32,15572.0,69.3582,69.3844,69.2796,69.2883,15572.0
2017-09-06 13:50:00,79.32,79.35,79.29,79.34,7851.0,69.2883,69.3146,69.2621,69.3058,7851.0
2017-09-06 13:55:00,79.34,79.36,79.29,79.36,8500.0,69.3058,69.3233,69.2621,69.3233,8500.0
2017-09-06 14:00:00,79.36,79.41,79.35,79.39,10036.0,69.3233,69.367,69.3146,69.3495,10036.0
2017-09-06 14:05:00,79.39,79.43,79.38,79.38,8510.0,69.3495,69.3844,69.3408,69.3408,8510.0
2017-09-06 14:10:00,79.39,79.46,79.36,79.38,14688.0,69.3495,69.4106,69.3233,69.3408,14688.0
2017-09-06 14:15:00,79.38,79.44,79.36,79.39,11386.0,69.3408,69.3932,69.3233,69.3495,11386.0
2017-09-06 14:20:00,79.37,79.46,79.37,79.43,12073.0,69.332,69.4106,69.332,69.3844,12073.0
2017-09-06 14:25:00,79.44,79.45,79.39,79.39,12963.0,69.3932,69.4019,69.3495,69.3495,12963.0
2017-09-06 14:30:00,79.39,79.57,79.38,79.57,16849.0,69.3495,69.5067,69.3408,69.5067,16849.0
2017-09-06 14:35:00,79.55,79.59,79.52,79.55,27665.0,69.4893,69.5242,69.4631,69.4893,27665.0
2017-09-06 14:40:00,79.56,79.58,79.48,79.55,28179.0,69.498,69.5155,69.4281,69.4893,28179.0
2017-09-06 14:45:00,79.56,79.64,79.55,79.59,40346.0,69.498,69.5679,69.4893,69.5242,40346.0
2017-09-06 14:50:00,79.59,79.61,79.54,79.59,23068.0,69.5242,69.5417,69.4805,69.5242,23068.0
2017-09-06 14:55:00,79.6,79.73,79.6,79.69,67801.0,69.5329,69.6465,69.5329,69.6116,67801.0
2017-09-06 15:00:00,79.7,79.7,79.54,79.57,27568.0,69.6203,69.6203,69.4805,69.5067,27568.0
2017-09-06 15:05:00,79.58,79.61,79.57,79.58,23389.0,69.5155,69.5417,69.5067,69.5155,23389.0
2017-09-06 15:10:00,79.59,79.6,79.58,79.59,22633.0,69.5242,69.5329,69.5155,69.5242,22633.0
2017-09-06 15:15:00,79.59,79.61,79.57,79.58,49106.0,69.5242,69.5417,69.5067,69.5155,49106.0
2017-09-06 15:20:00,79.59,79.67,79.57,79.62,57402.0,69.5242,69.5941,69.5067,69.5504,57402.0
2017-09-06 15:25:00,79.62,79.7,79.61,79.69,41362.0,69.5504,69.6203,69.5417,69.6116,41362.0
2017-09-06 15:30:00,79.7,79.7,79.49,79.61,69499.0,69.6203,69.6203,69.4368,69.5417,69499.0
2017-09-06 15:35:00,79.62,79.62,79.55,79.59,83784.0,69.5504,69.5504,69.4893,69.5242,83784.0
2017-09-06 15:40:00,79.59,79.63,79.47,79.54,78638.0,69.5242,69.5591,69.4194,69.4805,78638.0
2017-09-06 15:45:00,79.53,79.54,79.4,79.43,74503.0,69.4718,69.4805,69.3582,69.3844,74503.0
2017-09-06 15:50:00,79.43,79.47,79.38,79.4,97082.0,69.3844,69.4194,69.3408,69.3582,97082.0
2017-09-06 15:55:00,79.4,79.52,79.39,79.47,260191.0,69.3582,69.4631,69.3495,69.4194,260191.0
2017-09-07 09:30:00,79.53,79.58,79.17,79.33,44688.0,69.4718,69.5155,69.1573,69.2971,44688.0
2017-09-07 09:35:00,79.3,79.31,78.97,79.02,49117.0,69.2709,69.2796,68.9826,69.0263,49117.0
2017-09-07 09:40:00,79.07,79.25,79.02,79.19,34879.0,69.07,69.2272,69.0263,69.1748,34879.0
2017-09-07 09:45:00,79.19,79.24,79.0,79.09,35635.0,69.1748,69.2185,69.0088,69.0874,35635.0
2017-09-07 09:50:00,79.1,79.18,78.91,79.07,33600.0,69.0962,69.1661,68.9302,69.07,33600.0
2017-09-07 09:55:00,79.07,79.07,78.77,79.03,41387.0,69.07,69.07,68.8079,69.035,41387.0
2017-09-07 10:00:00,79.06,79.06,78.56,78.63,52399.0,69.0612,69.0612,68.6245,68.6856,52399.0
2017-09-07 10:05:00,78.61,78.77,78.47,78.59,50798.0,68.6681,68.8079,68.5458,68.6507,50798.0
2017-09-07 10:10:00,78.58,78.6,78.41,78.45,7320.0,68.6419,68.6594,68.4934,68.5284,7320.0
2017-09-07 10:15:00,78.46,78.59,78.28,78.51,34388.0,68.5371,68.6507,68.3799,68.5808,34388.0
2017-09-07 10:20:00,78.51,78.54,78.19,78.2,41553.0,68.5808,68.607,68.3013,68.31,41553.0
2017-09-07 10:25:00,78.19,78.24,77.97,78.1,38606.0,68.3013,68.3449,68.1091,68.2226,38606.0
2017-09-07 10:30:00,78.05,78.31,78.0,78.19,78463.0,68.179,68.4061,68.1353,68.3013,78463.0
2017-09-07 10:35:00,78.16,78.49,78.14,78.21,84146.0,68.2751,68.5633,68.2576,68.3187,84146.0
2017-09-07 10:40:00,78.16,78.4,78.05,78.27,39131.0,68.2751,68.4847,68.179,68.3711,39131.0
2017-09-07 10:45:00,78.29,78.52,78.19,78.52,24089.0,68.3886,68.5895,68.3013,68.5895,24089.0
2017-09-07 10:50:00,78.52,78.62,78.45,78.51,21248.0,68.5895,68.6769,68.5284,68.5808,21248.0
2017-09-07 10:55:00,78.51,78.66,78.41,78.41,21779.0,68.5808,68.7118,68.4934,68.4934,21779.0
2017-09-07 11:00:00,78.4,78.78,78.38,78.58,32878.0,68.4847,68.8166,68.4672,68.6419,32878.0
2017-09-07 11:05:00,78.57,78.58,78.4,78.42,22186.0,68.6332,68.6419,68.4847,68.5022,22186.0
2017-09-07 11:10:00,78.38,78.64,78.37,78.55,23854.0,68.4672,68.6943,68.4585,68.6157,23854.0
2017-09-07 11:15:00,78.54,78.54,78.23,78.23,15855.0,68.607,68.607,68.3362,68.3362,15855.0
2017-09-07 11:20:00,78.22,78.26,78.1,78.2,27939.0,68.3275,68.3624,68.2226,68.31,27939.0
2017-09-07 11:25:00,78.2,78.42,78.03,78.05,36848.0,68.31,68.5022,68.1615,68.179,36848.0
2017-09-07 11:30:00,78.03,78.13,77.82,77.85,37413.0,68.1615,68.2488,67.9781,68.0043,37413.0
2017-09-07 11:35:00,77.85,78.27,77.76,77.99,59265.0,68.0043,68.3711,67.9256,68.1266,59265.0
2017-09-07 11:40:00,78.0,78.03,77.88,77.93,42393.0,68.1353,68.1615,68.0305,68.0741,42393.0
2017-09-07 11:45:00,77.92,78.09,77.88,77.88,28870.0,68.0654,68.2139,68.0305,68.0305,28870.0
2017-09-07 11:50:00,77.88,78.01,77.82,78.01,23871.0,68.0305,68.144,67.9781,68.144,23871.0
2017-09-07 11:55:00,78.0,78.01,77.89,77.95,79252.0,68.1353,68.144,68.0392,68.0916,79252.0
2017-09-07 12:00:00,77.95,78.03,77.88,77.91,73959.0,68.0916,68.1615,68.0305,68.0567,73959.0
2017-09-07 12:05:00,77.9,78.03,77.9,77.98,13500.0,68.0479,68.1615,68.0479,68.1178,13500.0
2017-09-07 12:10:00,77.97,78.25,77.97,78.14,19200.0,68.1091,68.3537,68.1091,68.2576,19200.0
2017-09-07 12:15:00,78.16,78.21,78.09,78.21,10221.0,68.2751,68.3187,68.2139,68.3187,10221.0
2017-09-07 12:20:00,78.19,78.19,77.98,78.05,8812.0,68.3013,68.3013,68.1178,68.179,8812.0
2017-09-07 12:25:00,78.07,78.17,78.04,78.16,9722.0,68.1964,68.2838,68.1702,68.2751,9722.0
2017-09-07 12:30:00,78.14,78.21,78.06,78.07,11672.0,68.2576,68.3187,68.1877,68.1964,11672.0
2017-09-07 12:35:00,78.05,78.19,78.05,78.19,17670.0,68.179,68.3013,68.179,68.3013,17670.0
2017-09-07 12:40:00,78.19,78.2,77.93,78.15,65114.0,68.3013,68.31,68.0741,68.2663,65114.0
2017-09-07 12:45:00,78.15,78.22,78.12,78.21,13948.0,68.2663,68.3275,68.2401,68.3187,13948.0
2017-09-07 12:50:00,78.21,78.23,78.14,78.18,9852.0,68.3187,68.3362,68.2576,68.2925,9852.0
2017-09-07 12:55:00,78.18,78.32,78.18,78.22,28316.0,68.2925,68.4148,68.2925,68.3275,28316.0
2017-09-07 13:00:00,78.2,78.22,78.15,78.17,11593.0,68.31,68.3275,68.2663,68.2838,11593.0
2017-09-07 13:05:00,78.12,78.15,78.09,78.14,31615.0,68.2401,68.2663,68.2139,68.2576,31615.0
2017-09-07 13:10:00,78.15,78.19,78.13,78.16,14533.0,68.2663,68.3013,68.2488,68.2751,14533.0
2017-09-07 13:15:00,78.15,78.17,78.02,78.08,35007.0,68.2663,68.2838,68.1528,68.2052,35007.0
2017-09-07 13:20:00,78.07,78.09,78.05,78.08,16711.0,68.1964,68.2139,68.179,68.2052,16711.0
2017-09-07 13:25:00,78.08,78.08,78.03,78.04,15502.0,68.2052,68.2052,68.1615,68.1702,15502.0
2017-09-07 13:30:00,78.06,78.07,78.04,78.05,7813.0,68.1877,68.1964,68.1702,68.179,7813.0
2017-09-07 13:35:00,78.04,78.1,78.03,78.09,12384.0,68.1702,68.2226,68.1615,68.2139,12384.0
2017-09-07 13:40:00,78.08,78.16,78.08,78.16,15169.0,68.2052,68.2751,68.2052,68.2751,15169.0
2017-09-07 13:45:00,78.17,78.17,78.05,78.06,10268.0,68.2838,68.2838,68.179,68.1877,10268.0
2017-09-07 13:50:00,78.06,78.08,78.0,78.0,32004.0,68.1877,68.2052,68.1353,68.1353,32004.0
2017-09-07 13:55:00,78.01,78.08,78.0,78.06,14008.0,68.144,68.2052,68.1353,68.1877,14008.0
2017-09-07 14:00:00,78.06,78.07,78.03,78.06,18386.0,68.1877,68.1964,68.1615,68.1877,18386.0
2017-09-07 14:05:00,78.06,78.1,78.02,78.1,19021.0,68.1877,68.2226,68.1528,68.2226,19021.0
2017-09-07 14:10:00,78.08,78.13,78.0,78.05,27398.0,68.2052,68.2488,68.1353,68.179,27398.0
2017-09-07 14:15:00,78.05,78.08,78.04,78.06,61942.0,68.179,68.2052,68.1702,68.1877,61942.0
2017-09-07 14:20:00,78.04,78.07,78.01,78.06,42177.0,68.1702,68.1964,68.144,68.1877,42177.0
2017-09-07 14:25:00,78.05,78.06,78.03,78.05,9400.0,68.179,68.1877,68.1615,68.179,9400.0
2017-09-07 14:30:00,78.05,78.1,78.04,78.07,17526.0,68.179,68.2226,68.1702,68.1964,17526.0
2017-09-07 14:35:00,78.06,78.08,78.04,78.05,50822.0,68.1877,68.2052,68.1702,68.179,50822.0
2017-09-07 14:40:00,78.05,78.23,78.04,78.08,91426.0,68.179,68.3362,68.1702,68.2052,91426.0
2017-09-07 14:45:00,78.09,78.11,78.05,78.08,15235.0,68.2139,68.2314,68.179,68.2052,15235.0
2017-09-07 14:50:00,78.09,78.14,78.07,78.09,81049.0,68.2139,68.2576,68.1964,68.2139,81049.0
2017-09-07 14:55:00,78.07,78.12,78.03,78.1,23244.0,68.1964,68.2401,68.1615,68.2226,23244.0
2017-09-07 15:00:00,78.1,78.12,78.06,78.09,32066.0,68.2226,68.2401,68.1877,68.2139,32066.0
2017-09-07 15:05:00,78.09,78.11,78.03,78.06,33082.0,68.2139,68.2314,68.1615,68.1877,33082.0
2017-09-07 15:10:00,78.08,78.16,78.05,78.13,94067.0,68.2052,68.2751,68.179,68.2488,94067.0
2017-09-07 15:15:00,78.1,78.14,78.1,78.12,30911.0,68.2226,68.2576,68.2226,68.2401,30911.0
2017-09-07 15:20:00,78.13,78.17,78.11,78.13,23655.0,68.2488,68.2838,68.2314,68.2488,23655.0
2017-09-07 15:25:00,78.12,78.17,78.11,78.16,34369.0,68.2401,68.2838,68.2314,68.2751,34369.0
2017-09-07 15:30:00,78.16,78.17,78.14,78.15,42659.0,68.2751,68.2838,68.2576,68.2663,42659.0
2017-09-07 15:35:00,78.14,78.22,78.14,78.21,52591.0,68.2576,68.3275,68.2576,68.3187,52591.0
2017-09-07 15:40:00,78.21,78.27,78.19,78.27,113185.0,68.3187,68.3711,68.3013,68.3711,113185.0
2017-09-07 15:45:00,78.27,78.38,78.27,78.3,81374.0,68.3711,68.4672,68.3711,68.3973,81374.0
2017-09-07 15:50:00,78.3,78.33,78.26,78.26,87838.0,68.3973,68.4236,68.3624,68.3624,87838.0
2017-09-07 15:55:00,78.27,78.28,78.2,78.24,121292.0,68.3711,68.3799,68.31,68.3449,121292.0
2017-09-08 09:30:00,77.4,77.7,76.98,77.08,92921.0,67.6112,67.8732,67.2443,67.3316,92921.0
2017-09-08 09:35:00,77.1,77.84,77.05,77.67,74771.0,67.3491,67.9955,67.3054,67.847,74771.0
2017-09-08 09:40:00,77.69,77.93,77.54,77.61,84175.0,67.8645,68.0741,67.7335,67.7946,84175.0
2017-09-08 09:45:00,77.56,77.76,77.56,77.74,41869.0,67.7509,67.9256,67.7509,67.9082,41869.0
2017-09-08 09:50:00,77.73,77.86,77.58,77.58,52793.0,67.8994,68.013,67.7684,67.7684,52793.0
2017-09-08 09:55:00,77.58,77.67,77.53,77.57,46190.0,67.7684,67.847,67.7247,67.7597,46190.0
2017-09-08 10:00:00,77.52,77.84,77.51,77.77,73784.0,67.716,67.9955,67.7073,67.9344,73784.0
2017-09-08 10:05:00,77.77,78.0,77.69,77.87,63183.0,67.9344,68.1353,67.8645,68.0217,63183.0
2017-09-08 10:10:00,77.86,78.05,77.83,77.95,54694.0,68.013,68.179,67.9868,68.0916,54694.0
2017-09-08 10:15:00,77.94,78.08,77.81,77.81,33561.0,68.0829,68.2052,67.9693,67.9693,33561.0
2017-09-08 10:20:00,77.81,77.96,77.77,77.91,37233.0,67.9693,68.1003,67.9344,68.0567,37233.0
2017-09-08 10:25:00,77.9,77.96,77.77,77.91,16300.0,68.0479,68.1003,67.9344,68.0567,16300.0
2017-09-08 10:30:00,77.91,78.01,77.9,77.97,17717.0,68.0567,68.144,68.0479,68.1091,17717.0
2017-09-08 10:35:00,77.96,78.12,77.96,78.07,14501.0,68.1003,68.2401,68.1003,68.1964,14501.0
2017-09-08 10:40:00,78.06,78.2,78.05,78.2,41556.0,68.1877,68.31,68.179,68.31,41556.0
2017-09-08 10:45:00,78.2,78.22,78.02,78.08,23224.0,68.31,68.3275,68.1528,68.2052,23224.0
2017-09-08 10:50:00,78.09,78.11,78.01,78.11,14700.0,68.2139,68.2314,68.144,68.2314,14700.0
2017-09-08 10:55:00,78.07,78.17,78.04,78.15,17838.0,68.1964,68.2838,68.1702,68.2663,17838.0
2017-09-08 11:00:00,78.13,78.25,78.13,78.23,30710.0,68.2488,68.3537,68.2488,68.3362,30710.0
2017-09-08 11:05:00,78.23,78.25,78.11,78.25,13127.0,68.3362,68.3537,68.2314,68.3537,13127.0
2017-09-08 11:10:00,78.22,78.22,77.95,77.98,22347.0,68.3275,68.3275,68.0916,68.1178,22347.0
2017-09-08 11:15:00,77.97,77.97,77.84,77.96,39284.0,68.1091,68.1091,67.9955,68.1003,39284.0
2017-09-08 11:20:00,77.95,78.0,77.91,77.93,14966.0,68.0916,68.1353,68.0567,68.0741,14966.0
2017-09-08 11:25:00,77.94,78.0,77.9,77.91,18068.0,68.0829,68.1353,68.0479,68.0567,18068.0
2017-09-08 11:30:00,77.89,78.01,77.89,77.89,13577.0,68.0392,68.144,68.0392,68.0392,13577.0
2017-09-08 11:35:00,77.88,77.92,77.86,77.9,12145.0,68.0305,68.0654,68.013,68.0479,12145.0
2017-09-08 11:40:00,77.9,77.98,77.9,77.93,13803.0,68.0479,68.1178,68.0479,68.0741,13803.0
2017-09-08 11:45:00,77.94,78.1,77.93,78.1,29396.0,68.0829,68.2226,68.0741,68.2226,29396.0
2017-09-08 11:50:00,78.07,78.14,78.04,78.06,18083.0,68.1964,68.2576,68.1702,68.1877,18083.0
2017-09-08 11:55:00,78.05,78.07,77.96,78.0,14051.0,68.179,68.1964,68.1003,68.1353,14051.0
2017-09-08 12:00:00,77.99,78.07,77.98,78.01,14347.0,68.1266,68.1964,68.1178,68.144,14347.0
2017-09-08 12:05:00,77.98,77.99,77.93,77.99,17142.0,68.1178,68.1266,68.0741,68.1266,17142.0
2017-09-08 12:10:00,77.97,77.98,77.91,77.96,7936.0,68.1091,68.1178,68.0567,68.1003,7936.0
2017-09-08 12:15:00,77.97,78.07,77.96,78.07,22478.0,68.1091,68.1964,68.1003,68.1964,22478.0
2017-09-08 12:20:00,78.07,78.12,78.07,78.1,7528.0,68.1964,68.2401,68.1964,68.2226,7528.0
2017-09-08 12:25:00,78.11,78.13,78.07,78.13,26489.0,68.2314,68.2488,68.1964,68.2488,26489.0
2017-09-08 12:30:00,78.12,78.13,78.04,78.1,7184.0,68.2401,68.2488,68.1702,68.2226,7184.0
2017-09-08 12:35:00,78.11,78.14,78.08,78.14,12017.0,68.2314,68.2576,68.2052,68.2576,12017.0
2017-09-08 12:40:00,78.14,78.17,78.11,78.12,7205.0,68.2576,68.2838,68.2314,68.2401,7205.0
2017-09-08 12:45:00,78.13,78.21,78.13,78.16,9864.0,68.2488,68.3187,68.2488,68.2751,9864.0
2017-09-08 12:50:00,78.15,78.18,78.12,78.16,11619.0,68.2663,68.2925,68.2401,68.2751,11619.0
2017-09-08 12:55:00,78.16,78.19,78.15,78.15,7943.0,68.2751,68.3013,68.2663,68.2663,7943.0
2017-09-08 13:00:00,78.14,78.16,78.04,78.11,11381.0,68.2576,68.2751,68.1702,68.2314,11381.0
2017-09-08 13:05:00,78.1,78.12,78.07,78.09,11572.0,68.2226,68.2401,68.1964,68.2139,11572.0
2017-09-08 13:10:00,78.09,78.14,78.09,78.11,7434.0,68.2139,68.2576,68.2139,68.2314,7434.0
2017-09-08 13:15:00,78.12,78.15,78.11,78.13,11670.0,68.2401,68.2663,68.2314,68.2488,11670.0
2017-09-08 13:20:00,78.14,78.2,78.11,78.11,46576.0,68.2576,68.31,68.2314,68.2314,46576.0
2017-09-08 13:25:00,78.12,78.14,78.1,78.12,10540.0,68.2401,68.2576,68.2226,68.2401,10540.0
2017-09-08 13:30:00,78.11,78.16,78.11,78.16,14191.0,68.2314,68.2751,68.2314,68.2751,14191.0
2017-09-08 13:35:00,78.15,78.19,78.15,78.17,9588.0,68.2663,68.3013,68.2663,68.2838,9588.0
2017-09-08 13:40:00,78.19,78.21,78.18,78.18,6996.0,68.3013,68.3187,68.2925,68.2925,6996.0
2017-09-08 13:45:00,78.18,78.21,78.18,78.2,8477.0,68.2925,68.3187,68.2925,68.31,8477.0
2017-09-08 13:50:00,78.2,78.21,78.18,78.2,6797.0,68.31,68.3187,68.2925,68.31,6797.0
2017-09-08 13:55:00,78.19,78.27,78.19,78.26,14501.0,68.3013,68.3711,68.3013,68.3624,14501.0
2017-09-08 14:00:00,78.26,78.3,78.26,78.28,12715.0,68.3624,68.3973,68.3624,68.3799,12715.0
2017-09-08 14:05:00,78.29,78.32,78.27,78.27,16744.0,68.3886,68.4148,68.3711,68.3711,16744.0
2017-09-08 14:10:00,78.28,78.37,78.27,78.37,17202.0,68.3799,68.4585,68.3711,68.4585,17202.0
2017-09-08 14:15:00,78.38,78.39,78.32,78.32,20638.0,68.4672,68.476,68.4148,68.4148,20638.0
2017-09-08 14:20:00,78.32,78.37,78.31,78.33,18151.0,68.4148,68.4585,68.4061,68.4236,18151.0
2017-09-08 14:25:00,78.34,78.44,78.33,78.44,27294.0,68.4323,68.5196,68.4236,68.5196,27294.0
2017-09-08 14:30:00,78.44,78.54,78.43,78.53,23751.0,68.5196,68.607,68.5109,68.5983,23751.0
2017-09-08 14:35:00,78.54,78.56,78.41,78.43,23461.0,68.607,68.6245,68.4934,68.5109,23461.0
2017-09-08 14:40:00,78.43,78.44,78.36,78.37,35313.0,68.5109,68.5196,68.4498,68.4585,35313.0
2017-09-08 14:45:00,78.38,78.38,78.28,78.29,10709.0,68.4672,68.4672,68.3799,68.3886,10709.0
2017-09-08 14:50:00,78.28,78.31,78.25,78.27,20837.0,68.3799,68.4061,68.3537,68.3711,20837.0
2017-09-08 14:55:00,78.27,78.28,78.25,78.28,12422.0,68.3711,68.3799,68.3537,68.3799,12422.0
2017-09-08 15:00:00,78.28,78.28,78.24,78.26,20647.0,68.3799,68.3799,68.3449,68.3624,20647.0
2017-09-08 15:05:00,78.24,78.27,78.16,78.22,25765.0,68.3449,68.3711,68.2751,68.3275,25765.0
2017-09-08 15:10:00,78.23,78.23,78.1,78.16,47061.0,68.3362,68.3362,68.2226,68.2751,47061.0
2017-09-08 15:15:00,78.16,78.18,78.14,78.15,29818.0,68.2751,68.2925,68.2576,68.2663,29818.0
2017-09-08 15:20:00,78.15,78.2,78.15,78.2,44357.0,68.2663,68.31,68.2663,68.31,44357.0
2017-09-08 15:25:00,78.21,78.21,78.16,78.17,24770.0,68.3187,68.3187,68.2751,68.2838,24770.0
2017-09-08 15:30:00,78.18,78.18,78.09,78.1,72107.0,68.2925,68.2925,68.2139,68.2226,72107.0
2017-09-08 15:35:00,78.09,78.19,78.07,78.17,66450.0,68.2139,68.3013,68.1964,68.2838,66450.0
2017-09-08 15:40:00,78.17,78.21,78.17,78.18,52665.0,68.2838,68.3187,68.2838,68.2925,52665.0
2017-09-08 15:45:00,78.19,78.19,78.14,78.16,85232.0,68.3013,68.3013,68.2576,68.2751,85232.0
2017-09-08 15:50:00,78.17,78.28,78.16,78.26,101949.0,68.2838,68.3799,68.2751,68.3624,101949.0
2017-09-08 15:55:00,78.27,78.3,78.19,78.22,162278.0,68.3711,68.3973,68.3013,68.3275,162278.0
2017-09-11 09:30:00,78.88,79.12,78.85,79.02,53992.0,68.904,69.1136,68.8778,69.0263,53992.0
2017-09-11 09:35:00,79.1,79.11,78.41,78.62,50353.0,69.0962,69.1049,68.4934,68.6769,50353.0
2017-09-11 09:40:00,78.57,78.58,78.39,78.5,16374.0,68.6332,68.6419,68.476,68.5721,16374.0
2017-09-11 09:45:00,78.48,78.74,78.42,78.68,21400.0,68.5546,68.7817,68.5022,68.7293,21400.0
2017-09-11 09:50:00,78.7,79.0,78.68,78.8,26361.0,68.7468,69.0088,68.7293,68.8341,26361.0
2017-09-11 09:55:00,78.72,78.91,78.72,78.88,21339.0,68.7642,68.9302,68.7642,68.904,21339.0
2017-09-11 10:00:00,78.92,78.96,78.79,78.88,17487.0,68.9389,68.9739,68.8254,68.904,17487.0
2017-09-11 10:05:00,78.9,79.07,78.9,78.96,14083.0,68.9215,69.07,68.9215,68.9739,14083.0
2017-09-11 10:10:00,78.99,79.05,78.92,78.99,14661.0,69.0001,69.0525,68.9389,69.0001,14661.0
2017-09-11 10:15:00,78.99,79.22,78.97,79.14,22405.0,69.0001,69.201,68.9826,69.1311,22405.0
2017-09-11 10:20:00,79.13,79.13,79.05,79.1,14501.0,69.1224,69.1224,69.0525,69.0962,14501.0
2017-09-11 10:25:00,79.09,79.14,79.06,79.11,13262.0,69.0874,69.1311,69.0612,69.1049,13262.0
2017-09-11 10:30:00,79.13,79.27,79.1,79.23,30338.0,69.1224,69.2447,69.0962,69.2097,30338.0
2017-09-11 10:35:00,79.22,79.24,79.01,79.06,14875.0,69.201,69.2185,69.0176,69.0612,14875.0
2017-09-11 10:40:00,79.06,79.06,78.91,78.95,6954.0,69.0612,69.0612,68.9302,68.9651,6954.0
2017-09-11 10:45:00,78.96,79.02,78.94,79.01,11944.0,68.9739,69.0263,68.9564,69.0176,11944.0
2017-09-11 10:50:00,79.01,79.03,78.93,78.97,11228.0,69.0176,69.035,68.9477,68.9826,11228.0
2017-09-11 10:55:00,78.98,79.07,78.96,79.05,13984.0,68.9913,69.07,68.9739,69.0525,13984.0
2017-09-11 11:00:00,79.06,79.06,78.95,79.01,10959.0,69.0612,69.0612,68.9651,69.0176,10959.0
2017-09-11 11:05:00,79.0,79.12,78.98,79.12,22052.0,69.0088,69.1136,68.9913,69.1136,22052.0
2017-09-11 11:10:00,79.14,79.3,79.13,79.27,21087.0,69.1311,69.2709,69.1224,69.2447,21087.0
2017-09-11 11:15:00,79.26,79.27,79.18,79.26,11238.0,69.2359,69.2447,69.1661,69.2359,11238.0
2017-09-11 11:20:00,79.26,79.42,79.23,79.4,20017.0,69.2359,69.3757,69.2097,69.3582,20017.0
2017-09-11 11:25:00,79.4,79.46,79.29,79.29,15657.0,69.3582,69.4106,69.2621,69.2621,15657.0
2017-09-11 11:30:00,79.28,79.36,79.24,79.32,18386.0,69.2534,69.3233,69.2185,69.2883,18386.0
2017-09-11 11:35:00,79.33,79.38,79.23,79.25,11855.0,69.2971,69.3408,69.2097,69.2272,11855.0
2017-09-11 11:40:00,79.26,79.32,79.22,79.3,17408.0,69.2359,69.2883,69.201,69.2709,17408.0
2017-09-11 11:45:00,79.27,79.31,79.21,79.24,7937.0,69.2447,69.2796,69.1923,69.2185,7937.0
2017-09-11 11:50:00,79.22,79.32,79.21,79.26,6127.0,69.201,69.2883,69.1923,69.2359,6127.0
2017-09-11 11:55:00,79.25,79.37,79.24,79.3,13528.0,69.2272,69.332,69.2185,69.2709,13528.0
2017-09-11 12:00:00,79.31,79.33,79.25,79.3,10007.0,69.2796,69.2971,69.2272,69.2709,10007.0
2017-09-11 12:05:00,79.27,79.29,79.15,79.17,7841.0,69.2447,69.2621,69.1398,69.1573,7841.0
2017-09-11 12:10:00,79.16,79.19,79.12,79.12,9266.0,69.1486,69.1748,69.1136,69.1136,9266.0
2017-09-11 12:15:00,79.13,79.24,79.13,79.22,6493.0,69.1224,69.2185,69.1224,69.201,6493.0
2017-09-11 12:20:00,79.23,79.25,79.17,79.21,8633.0,69.2097,69.2272,69.1573,69.1923,8633.0
2017-09-11 12:25:00,79.21,79.54,79.21,79.54,12143.0,69.1923,69.4805,69.1923,69.4805,12143.0
2017-09-11 12:30:00,79.54,79.62,79.52,79.6,11386.0,69.4805,69.5504,69.4631,69.5329,11386.0
2017-09-11 12:35:00,79.61,79.61,79.42,79.46,3101.0,69.5417,69.5417,69.3757,69.4106,3101.0
2017-09-11 12:40:00,79.45,79.52,79.38,79.38,9903.0,69.4019,69.4631,69.3408,69.3408,9903.0
2017-09-11 12:45:00,79.4,79.43,79.32,79.33,8614.0,69.3582,69.3844,69.2883,69.2971,8614.0
2017-09-11 12:50:00,79.34,79.34,79.22,79.22,4866.0,69.3058,69.3058,69.201,69.201,4866.0
2017-09-11 12:55:00,79.26,79.26,79.16,79.21,9058.0,69.2359,69.2359,69.1486,69.1923,9058.0
2017-09-11 13:00:00,79.21,79.28,79.21,79.25,10210.0,69.1923,69.2534,69.1923,69.2272,10210.0
2017-09-11 13:05:00,79.26,79.28,79.23,79.24,5489.0,69.2359,69.2534,69.2097,69.2185,5489.0
2017-09-11 13:10:00,79.27,79.3,79.25,79.29,5995.0,69.2447,69.2709,69.2272,69.2621,5995.0
2017-09-11 13:15:00,79.29,79.35,79.26,79.29,5765.0,69.2621,69.3146,69.2359,69.2621,5765.0
2017-09-11 13:20:00,79.28,79.28,79.21,79.23,8017.0,69.2534,69.2534,69.1923,69.2097,8017.0
2017-09-11 13:25:00,79.23,79.28,79.17,79.18,8525.0,69.2097,69.2534,69.1573,69.1661,8525.0
2017-09-11 13:30:00,79.19,79.22,79.16,79.17,10210.0,69.1748,69.201,69.1486,69.1573,10210.0
2017-09-11 13:35:00,79.16,79.21,79.15,79.19,15315.0,69.1486,69.1923,69.1398,69.1748,15315.0
2017-09-11 13:40:00,79.2,79.26,79.19,79.26,12404.0,69.1835,69.2359,69.1748,69.2359,12404.0
2017-09-11 13:45:00,79.26,79.27,79.18,79.23,12721.0,69.2359,69.2447,69.1661,69.2097,12721.0
2017-09-11 13:50:00,79.24,79.3,79.21,79.25,18350.0,69.2185,69.2709,69.1923,69.2272,18350.0
2017-09-11 13:55:00,79.25,79.32,79.24,79.31,9275.0,69.2272,69.2883,69.2185,69.2796,9275.0
2017-09-11 14:00:00,79.31,79.33,79.13,79.13,17934.0,69.2796,69.2971,69.1224,69.1224,17934.0
2017-09-11 14:05:00,79.13,79.26,79.1,79.24,30783.0,69.1224,69.2359,69.0962,69.2185,30783.0
2017-09-11 14:10:00,79.26,79.33,79.18,79.18,20497.0,69.2359,69.2971,69.1661,69.1661,20497.0
2017-09-11 14:15:00,79.19,79.25,79.17,79.18,16308.0,69.1748,69.2272,69.1573,69.1661,16308.0
2017-09-11 14:20:00,79.17,79.21,79.09,79.11,16562.0,69.1573,69.1923,69.0874,69.1049,16562.0
2017-09-11 14:25:00,79.12,79.29,79.11,79.13,30031.0,69.1136,69.2621,69.1049,69.1224,30031.0
2017-09-11 14:30:00,79.13,79.21,78.97,78.97,44770.0,69.1224,69.1923,68.9826,68.9826,44770.0
2017-09-11 14:35:00,78.96,79.11,78.88,79.01,62639.0,68.9739,69.1049,68.904,69.0176,62639.0
2017-09-11 14:40:00,79.02,79.17,78.98,79.17,42492.0,69.0263,69.1573,68.9913,69.1573,42492.0
2017-09-11 14:45:00,79.13,79.2,79.03,79.09,47064.0,69.1224,69.1835,69.035,69.0874,47064.0
2017-09-11 14:50:00,79.1,79.19,79.09,79.17,58469.0,69.0962,69.1748,69.0874,69.1573,58469.0
2017-09-11 14:55:00,79.16,79.22,79.09,79.12,23117.0,69.1486,69.201,69.0874,69.1136,23117.0
2017-09-11 15:00:00,79.1,79.13,78.92,79.06,24058.0,69.0962,69.1224,68.9389,69.0612,24058.0
2017-09-11 15:05:00,79.06,79.11,78.97,78.98,19793.0,69.0612,69.1049,68.9826,68.9913,19793.0
2017-09-11 15:10:00,79.0,79.0,78.94,78.98,14545.0,69.0088,69.0088,68.9564,68.9913,14545.0
2017-09-11 15:15:00,78.99,79.01,78.98,78.99,26563.0,69.0001,69.0176,68.9913,69.0001,26563.0
2017-09-11 15:20:00,78.99,79.0,78.92,78.96,29078.0,69.0001,69.0088,68.9389,68.9739,29078.0
2017-09-11 15:25:00,78.97,79.11,78.97,79.07,51139.0,68.9826,69.1049,68.9826,69.07,51139.0
2017-09-11 15:30:00,79.06,79.1,78.97,78.97,22154.0,69.0612,69.0962,68.9826,68.9826,22154.0
2017-09-11 15:35:00,78.98,79.11,78.96,79.08,57386.0,68.9913,69.1049,68.9739,69.0787,57386.0
2017-09-11 15:40:00,79.08,79.14,79.04,79.04,55546.0,69.0787,69.1311,69.0438,69.0438,55546.0
2017-09-11 15:45:00,79.04,79.15,79.01,79.06,58529.0,69.0438,69.1398,69.0176,69.0612,58529.0
2017-09-11 15:50:00,79.06,79.18,79.05,79.07,91797.0,69.0612,69.1661,69.0525,69.07,91797.0
2017-09-11 15:55:00,79.07,79.17,79.03,79.06,218566.0,69.07,69.1573,69.035,69.0612,218566.0
2017-09-12 09:30:00,79.39,79.71,79.19,79.58,43207.0,69.3495,69.629,69.1748,69.5155,43207.0
2017-09-12 09:35:00,79.62,80.0,79.62,79.76,12803.0,69.5504,69.8823,69.5504,69.6727,12803.0
2017-09-12 09:40:00,79.78,79.79,79.45,79.5,11674.0,69.6902,69.6989,69.4019,69.4456,11674.0
2017-09-12 09:45:00,79.52,79.65,79.41,79.65,14608.0,69.4631,69.5766,69.367,69.5766,14608.0
2017-09-12 09:50:00,79.64,79.78,79.57,79.63,22798.0,69.5679,69.6902,69.5067,69.5591,22798.0
2017-09-12 09:55:00,79.65,79.8,79.62,79.76,15481.0,69.5766,69.7076,69.5504,69.6727,15481.0
2017-09-12 10:00:00,79.76,79.85,79.64,79.76,19849.0,69.6727,69.7513,69.5679,69.6727,19849.0
2017-09-12 10:05:00,79.76,79.81,79.64,79.76,18653.0,69.6727,69.7164,69.5679,69.6727,18653.0
2017-09-12 10:10:00,79.75,79.82,79.66,79.69,14409.0,69.664,69.7251,69.5853,69.6116,14409.0
2017-09-12 10:15:00,79.69,79.69,79.51,79.67,11748.0,69.6116,69.6116,69.4543,69.5941,11748.0
2017-09-12 10:20:00,79.68,79.74,79.58,79.58,10725.0,69.6028,69.6552,69.5155,69.5155,10725.0
2017-09-12 10:25:00,79.59,79.68,79.49,79.53,17020.0,69.5242,69.6028,69.4368,69.4718,17020.0
2017-09-12 10:30:00,79.52,79.57,79.49,79.49,13483.0,69.4631,69.5067,69.4368,69.4368,13483.0
2017-09-12 10:35:00,79.49,79.54,79.41,79.41,20944.0,69.4368,69.4805,69.367,69.367,20944.0
2017-09-12 10:40:00,79.41,79.48,79.36,79.37,16111.0,69.367,69.4281,69.3233,69.332,16111.0
2017-09-12 10:45:00,79.35,79.35,79.21,79.25,23949.0,69.3146,69.3146,69.1923,69.2272,23949.0
2017-09-12 10:50:00,79.27,79.39,79.27,79.36,56403.0,69.2447,69.3495,69.2447,69.3233,56403.0
2017-09-12 10:55:00,79.35,79.45,79.32,79.33,19813.0,69.3146,69.4019,69.2883,69.2971,19813.0
2017-09-12 11:00:00,79.32,79.41,79.23,79.4,20360.0,69.2883,69.367,69.2097,69.3582,20360.0
2017-09-12 11:05:00,79.39,79.39,79.19,79.26,21393.0,69.3495,69.3495,69.1748,69.2359,21393.0
2017-09-12 11:10:00,79.23,79.39,79.2,79.33,21468.0,69.2097,69.3495,69.1835,69.2971,21468.0
2017-09-12 11:15:00,79.33,79.35,79.29,79.3,14064.0,69.2971,69.3146,69.2621,69.2709,14064.0
2017-09-12 11:20:00,79.29,79.36,79.22,79.25,14105.0,69.2621,69.3233,69.201,69.2272,14105.0
2017-09-12 11:25:00,79.23,79.46,79.23,79.34,33140.0,69.2097,69.4106,69.2097,69.3058,33140.0
2017-09-12 11:30:00,79.35,79.43,79.34,79.37,14599.0,69.3146,69.3844,69.3058,69.332,14599.0
2017-09-12 11:35:00,79.38,79.45,79.38,79.44,10905.0,69.3408,69.4019,69.3408,69.3932,10905.0
2017-09-12 11:40:00,79.45,79.55,79.44,79.53,20770.0,69.4019,69.4893,69.3932,69.4718,20770.0
2017-09-12 11:45:00,79.53,79.59,79.5,79.52,13967.0,69.4718,69.5242,69.4456,69.4631,13967.0
2017-09-12 11:50:00,79.52,79.59,79.51,79.59,8920.0,69.4631,69.5242,69.4543,69.5242,8920.0
2017-09-12 11:55:00,79.56,79.61,79.52,79.52,12721.0,69.498,69.5417,69.4631,69.4631,12721.0
2017-09-12 12:00:00,79.54,79.58,79.52,79.58,9171.0,69.4805,69.5155,69.4631,69.5155,9171.0
2017-09-12 12:05:00,79.59,79.65,79.56,79.64,11542.0,69.5242,69.5766,69.498,69.5679,11542.0
2017-09-12 12:10:00,79.65,79.69,79.6,79.61,13302.0,69.5766,69.6116,69.5329,69.5417,13302.0
2017-09-12 12:15:00,79.62,79.64,79.58,79.6,27362.0,69.5504,69.5679,69.5155,69.5329,27362.0
2017-09-12 12:20:00,79.59,79.68,79.59,79.67,7857.0,69.5242,69.6028,69.5242,69.5941,7857.0
2017-09-12 12:25:00,79.66,79.68,79.64,79.64,5371.0,69.5853,69.6028,69.5679,69.5679,5371.0
2017-09-12 12:30:00,79.64,79.72,79.63,79.69,18795.0,69.5679,69.6378,69.5591,69.6116,18795.0
2017-09-12 12:35:00,79.68,79.69,79.56,79.58,17058.0,69.6028,69.6116,69.498,69.5155,17058.0
2017-09-12 12:40:00,79.59,79.65,79.56,79.59,14689.0,69.5242,69.5766,69.498,69.5242,14689.0
2017-09-12 12:45:00,79.6,79.62,79.57,79.59,12596.0,69.5329,69.5504,69.5067,69.5242,12596.0
2017-09-12 12:50:00,79.58,79.61,79.54,79.54,13609.0,69.5155,69.5417,69.4805,69.4805,13609.0
2017-09-12 12:55:00,79.54,79.57,79.52,79.54,7324.0,69.4805,69.5067,69.4631,69.4805,7324.0
2017-09-12 13:00:00,79.52,79.64,79.52,79.55,17281.0,69.4631,69.5679,69.4631,69.4893,17281.0
2017-09-12 13:05:00,79.55,79.63,79.55,79.6,18582.0,69.4893,69.5591,69.4893,69.5329,18582.0
2017-09-12 13:10:00,79.58,79.63,79.56,79.6,8541.0,69.5155,69.5591,69.498,69.5329,8541.0
2017-09-12 13:15:00,79.59,79.64,79.58,79.59,10740.0,69.5242,69.5679,69.5155,69.5242,10740.0
2017-09-12 13:20:00,79.59,79.65,79.55,79.65,7114.0,69.5242,69.5766,69.4893,69.5766,7114.0
2017-09-12 13:25:00,79.62,79.64,79.6,79.6,12627.0,69.5504,69.5679,69.5329,69.5329,12627.0
2017-09-12 13:30:00,79.62,79.63,79.53,79.56,10626.0,69.5504,69.5591,69.4718,69.498,10626.0
2017-09-12 13:35:00,79.57,79.63,79.51,79.63,29848.0,69.5067,69.5591,69.4543,69.5591,29848.0
2017-09-12 13:40:00,79.63,79.65,79.61,79.64,5689.0,69.5591,69.5766,69.5417,69.5679,5689.0
2017-09-12 13:45:00,79.65,79.65,79.57,79.62,6857.0,69.5766,69.5766,69.5067,69.5504,6857.0
2017-09-12 13:50:00,79.61,79.64,79.6,79.62,8604.0,69.5417,69.5679,69.5329,69.5504,8604.0
2017-09-12 13:55:00,79.62,79.63,79.6,79.62,9425.0,69.5504,69.5591,69.5329,69.5504,9425.0
2017-09-12 14:00:00,79.59,79.59,79.55,79.55,4019.0,69.5242,69.5242,69.4893,69.4893,4019.0
2017-09-12 14:05:00,79.57,79.58,79.41,79.41,25317.0,69.5067,69.5155,69.367,69.367,25317.0
2017-09-12 14:10:00,79.42,79.46,79.35,79.45,59639.0,69.3757,69.4106,69.3146,69.4019,59639.0
2017-09-12 14:15:00,79.46,79.54,79.45,79.49,31184.0,69.4106,69.4805,69.4019,69.4368,31184.0
2017-09-12 14:20:00,79.47,79.47,79.39,79.39,36407.0,69.4194,69.4194,69.3495,69.3495,36407.0
2017-09-12 14:25:00,79.4,79.49,79.39,79.49,24094.0,69.3582,69.4368,69.3495,69.4368,24094.0
2017-09-12 14:30:00,79.48,79.55,79.47,79.54,11533.0,69.4281,69.4893,69.4194,69.4805,11533.0
2017-09-12 14:35:00,79.55,79.62,79.55,79.61,17481.0,69.4893,69.5504,69.4893,69.5417,17481.0
2017-09-12 14:40:00,79.6,79.7,79.59,79.69,28870.0,69.5329,69.6203,69.5242,69.6116,28870.0
2017-09-12 14:45:00,79.67,79.78,79.65,79.68,34899.0,69.5941,69.6902,69.5766,69.6028,34899.0
2017-09-12 14:50:00,79.69,79.89,79.69,79.77,35666.0,69.6116,69.7863,69.6116,69.6814,35666.0
2017-09-12 14:55:00,79.75,79.83,79.73,79.78,14999.0,69.664,69.7338,69.6465,69.6902,14999.0
2017-09-12 15:00:00,79.79,79.85,79.69,79.7,26079.0,69.6989,69.7513,69.6116,69.6203,26079.0
2017-09-12 15:05:00,79.69,79.7,79.58,79.61,23577.0,69.6116,69.6203,69.5155,69.5417,23577.0
2017-09-12 15:10:00,79.61,79.61,79.55,79.58,16523.0,69.5417,69.5417,69.4893,69.5155,16523.0
2017-09-12 15:15:00,79.57,79.58,79.5,79.5,23390.0,69.5067,69.5155,69.4456,69.4456,23390.0
2017-09-12 15:20:00,79.5,79.51,79.4,79.4,12252.0,69.4456,69.4543,69.3582,69.3582,12252.0
2017-09-12 15:25:00,79.42,79.49,79.41,79.46,32855.0,69.3757,69.4368,69.367,69.4106,32855.0
2017-09-12 15:30:00,79.47,79.5,79.45,79.48,99260.0,69.4194,69.4456,69.4019,69.4281,99260.0
2017-09-12 15:35:00,79.48,79.49,79.43,79.47,53015.0,69.4281,69.4368,69.3844,69.4194,53015.0
2017-09-12 15:40:00,79.48,79.56,79.47,79.53,43267.0,69.4281,69.498,69.4194,69.4718,43267.0
2017-09-12 15:45:00,79.52,79.53,79.47,79.5,75679.0,69.4631,69.4718,69.4194,69.4456,75679.0
2017-09-12 15:50:00,79.51,79.52,79.46,79.47,64418.0,69.4543,69.4631,69.4106,69.4194,64418.0
2017-09-12 15:55:00,79.47,79.57,79.46,79.56,126497.0,69.4194,69.5067,69.4106,69.498,126497.0
2017-09-13 09:30:00,79.44,79.52,79.2,79.5,22295.0,69.3932,69.4631,69.1835,69.4456,22295.0
2017-09-13 09:35:00,79.58,79.64,79.38,79.48,9510.0,69.5155,69.5679,69.3408,69.4281,9510.0
2017-09-13 09:40:00,79.46,79.6,79.4,79.5,13247.0,69.4106,69.5329,69.3582,69.4456,13247.0
2017-09-13 09:45:00,79.53,79.63,79.46,79.53,16386.0,69.4718,69.5591,69.4106,69.4718,16386.0
2017-09-13 09:50:00,79.57,79.6,79.4,79.5,12571.0,69.5067,69.5329,69.3582,69.4456,12571.0
2017-09-13 09:55:00,79.52,79.53,79.41,79.51,17723.0,69.4631,69.4718,69.367,69.4543,17723.0
2017-09-13 10:00:00,79.52,79.6,79.47,79.53,20923.0,69.4631,69.5329,69.4194,69.4718,20923.0
2017-09-13 10:05:00,79.54,80.16,79.52,80.08,219893.0,69.4805,70.0221,69.4631,69.9522,219893.0
2017-09-13 10:10:00,80.06,80.47,79.9,79.91,198498.0,69.9348,70.2929,69.795,69.8037,198498.0
2017-09-13 10:15:00,79.95,80.0,79.67,79.88,92903.0,69.8387,69.8823,69.5941,69.7775,92903.0
2017-09-13 10:20:00,79.87,80.0,79.87,79.94,69609.0,69.7688,69.8823,69.7688,69.8299,69609.0
2017-09-13 10:25:00,79.91,80.24,79.85,80.23,79881.0,69.8037,70.092,69.7513,70.0833,79881.0
2017-09-13 10:30:00,80.23,80.48,80.22,80.4,120772.0,70.0833,70.3016,70.0745,70.2318,120772.0
2017-09-13 10:35:00,80.4,80.49,80.39,80.47,69569.0,70.2318,70.3104,70.223,70.2929,69569.0
2017-09-13 10:40:00,80.45,80.52,80.26,80.39,72941.0,70.2754,70.3366,70.1095,70.223,72941.0
2017-09-13 10:45:00,80.4,80.55,80.32,80.48,45057.0,70.2318,70.3628,70.1619,70.3016,45057.0
2017-09-13 10:50:00,80.5,80.58,80.45,80.47,66263.0,70.3191,70.389,70.2754,70.2929,66263.0
2017-09-13 10:55:00,80.5,80.55,80.33,80.51,45579.0,70.3191,70.3628,70.1706,70.3278,45579.0
2017-09-13 11:00:00,80.48,80.51,80.42,80.47,34290.0,70.3016,70.3278,70.2492,70.2929,34290.0
2017-09-13 11:05:00,80.48,80.56,80.44,80.51,17800.0,70.3016,70.3715,70.2667,70.3278,17800.0
2017-09-13 11:10:00,80.51,80.53,80.45,80.46,18291.0,70.3278,70.3453,70.2754,70.2842,18291.0
2017-09-13 11:15:00,80.46,80.49,80.44,80.48,23730.0,70.2842,70.3104,70.2667,70.3016,23730.0
2017-09-13 11:20:00,80.47,80.49,80.43,80.45,18144.0,70.2929,70.3104,70.258,70.2754,18144.0
2017-09-13 11:25:00,80.45,80.48,80.44,80.47,18535.0,70.2754,70.3016,70.2667,70.2929,18535.0
2017-09-13 11:30:00,80.47,80.48,80.43,80.48,12274.0,70.2929,70.3016,70.258,70.3016,12274.0
2017-09-13 11:35:00,80.49,80.49,80.44,80.46,22109.0,70.3104,70.3104,70.2667,70.2842,22109.0
2017-09-13 11:40:00,80.45,80.51,80.45,80.5,16148.0,70.2754,70.3278,70.2754,70.3191,16148.0
2017-09-13 11:45:00,80.5,80.55,80.48,80.51,8329.0,70.3191,70.3628,70.3016,70.3278,8329.0
2017-09-13 11:50:00,80.49,80.49,80.42,80.42,10991.0,70.3104,70.3104,70.2492,70.2492,10991.0
2017-09-13 11:55:00,80.4,80.44,80.37,80.39,18810.0,70.2318,70.2667,70.2056,70.223,18810.0
2017-09-13 12:00:00,80.36,80.4,80.2,80.2,24813.0,70.1968,70.2318,70.0571,70.0571,24813.0
2017-09-13 12:05:00,80.2,80.26,80.17,80.17,66631.0,70.0571,70.1095,70.0308,70.0308,66631.0
2017-09-13 12:10:00,80.17,80.19,80.1,80.19,21735.0,70.0308,70.0483,69.9697,70.0483,21735.0
2017-09-13 12:15:00,80.18,80.29,80.15,80.17,14705.0,70.0396,70.1357,70.0134,70.0308,14705.0
2017-09-13 12:20:00,80.16,80.31,80.16,80.31,12274.0,70.0221,70.1531,70.0221,70.1531,12274.0
2017-09-13 12:25:00,80.28,80.3,80.25,80.28,4787.0,70.1269,70.1444,70.1007,70.1269,4787.0
2017-09-13 12:30:00,80.27,80.35,80.25,80.35,6835.0,70.1182,70.1881,70.1007,70.1881,6835.0
2017-09-13 12:35:00,80.33,80.39,80.31,80.37,6180.0,70.1706,70.223,70.1531,70.2056,6180.0
2017-09-13 12:40:00,80.38,80.38,80.27,80.29,35468.0,70.2143,70.2143,70.1182,70.1357,35468.0
2017-09-13 12:45:00,80.3,80.3,80.16,80.18,17822.0,70.1444,70.1444,70.0221,70.0396,17822.0
2017-09-13 12:50:00,80.19,80.22,80.15,80.17,15239.0,70.0483,70.0745,70.0134,70.0308,15239.0
2017-09-13 12:55:00,80.16,80.26,80.16,80.21,12096.0,70.0221,70.1095,70.0221,70.0658,12096.0
2017-09-13 13:00:00,80.21,80.25,80.14,80.19,30376.0,70.0658,70.1007,70.0046,70.0483,30376.0
2017-09-13 13:05:00,80.19,80.22,80.15,80.16,96709.0,70.0483,70.0745,70.0134,70.0221,96709.0
2017-09-13 13:10:00,80.15,80.19,80.13,80.17,13430.0,70.0134,70.0483,69.9959,70.0308,13430.0
2017-09-13 13:15:00,80.14,80.17,79.96,80.01,33246.0,70.0046,70.0308,69.8474,69.8911,33246.0
2017-09-13 13:20:00,80.01,80.09,79.91,79.94,21797.0,69.8911,69.961,69.8037,69.8299,21797.0
2017-09-13 13:25:00,79.94,79.98,79.91,79.96,14148.0,69.8299,69.8649,69.8037,69.8474,14148.0
2017-09-13 13:30:00,79.96,80.0,79.92,79.93,13246.0,69.8474,69.8823,69.8125,69.8212,13246.0
2017-09-13 13:35:00,79.95,79.96,79.85,79.86,16390.0,69.8387,69.8474,69.7513,69.7601,16390.0
2017-09-13 13:40:00,79.86,79.89,79.74,79.86,145354.0,69.7601,69.7863,69.6552,69.7601,145354.0
2017-09-13 13:45:00,79.85,79.86,79.77,79.86,15378.0,69.7513,69.7601,69.6814,69.7601,15378.0
2017-09-13 13:50:00,79.85,79.86,79.77,79.78,9818.0,69.7513,69.7601,69.6814,69.6902,9818.0
2017-09-13 13:55:00,79.77,79.84,79.76,79.77,34311.0,69.6814,69.7426,69.6727,69.6814,34311.0
2017-09-13 14:00:00,79.76,79.78,79.72,79.72,29207.0,69.6727,69.6902,69.6378,69.6378,29207.0
2017-09-13 14:05:00,79.73,79.77,79.71,79.75,41551.0,69.6465,69.6814,69.629,69.664,41551.0
2017-09-13 14:10:00,79.75,79.81,79.73,79.81,27696.0,69.664,69.7164,69.6465,69.7164,27696.0
2017-09-13 14:15:00,79.81,79.87,79.73,79.75,36034.0,69.7164,69.7688,69.6465,69.664,36034.0
2017-09-13 14:20:00,79.75,79.81,79.7,79.7,45798.0,69.664,69.7164,69.6203,69.6203,45798.0
2017-09-13 14:25:00,79.71,79.98,79.7,79.92,17808.0,69.629,69.8649,69.6203,69.8125,17808.0
2017-09-13 14:30:00,79.91,79.97,79.91,79.96,11102.0,69.8037,69.8561,69.8037,69.8474,11102.0
2017-09-13 14:35:00,79.96,80.02,79.93,79.99,13058.0,69.8474,69.8998,69.8212,69.8736,13058.0
2017-09-13 14:40:00,79.99,80.0,79.94,80.0,6885.0,69.8736,69.8823,69.8299,69.8823,6885.0
2017-09-13 14:45:00,79.99,80.11,79.99,80.08,18215.0,69.8736,69.9784,69.8736,69.9522,18215.0
2017-09-13 14:50:00,80.08,80.13,80.08,80.12,10344.0,69.9522,69.9959,69.9522,69.9872,10344.0
2017-09-13 14:55:00,80.11,80.17,80.08,80.15,20250.0,69.9784,70.0308,69.9522,70.0134,20250.0
2017-09-13 15:00:00,80.13,80.15,80.01,80.05,25973.0,69.9959,70.0134,69.8911,69.926,25973.0
2017-09-13 15:05:00,80.06,80.11,80.02,80.02,29250.0,69.9348,69.9784,69.8998,69.8998,29250.0
2017-09-13 15:10:00,80.04,80.09,80.02,80.08,15000.0,69.9173,69.961,69.8998,69.9522,15000.0
2017-09-13 15:15:00,80.07,80.07,79.98,80.02,23464.0,69.9435,69.9435,69.8649,69.8998,23464.0
2017-09-13 15:20:00,80.01,80.13,79.99,80.04,30059.0,69.8911,69.9959,69.8736,69.9173,30059.0
2017-09-13 15:25:00,80.05,80.13,80.01,80.02,23155.0,69.926,69.9959,69.8911,69.8998,23155.0
2017-09-13 15:30:00,80.02,80.13,80.01,80.09,24600.0,69.8998,69.9959,69.8911,69.961,24600.0
2017-09-13 15:35:00,80.09,80.11,80.04,80.06,28566.0,69.961,69.9784,69.9173,69.9348,28566.0
2017-09-13 15:40:00,80.08,80.14,80.03,80.05,39586.0,69.9522,70.0046,69.9086,69.926,39586.0
2017-09-13 15:45:00,80.04,80.15,80.02,80.12,55723.0,69.9173,70.0134,69.8998,69.9872,55723.0
2017-09-13 15:50:00,80.13,80.21,80.09,80.17,57446.0,69.9959,70.0658,69.961,70.0308,57446.0
2017-09-13 15:55:00,80.18,80.22,80.09,80.2,178240.0,70.0396,70.0745,69.961,70.0571,178240.0
2017-09-14 09:30:00,80.21,80.58,80.1,80.42,53314.0,70.0658,70.389,69.9697,70.2492,53314.0
2017-09-14 09:35:00,80.42,80.44,80.16,80.17,17796.0,70.2492,70.2667,70.0221,70.0308,17796.0
2017-09-14 09:40:00,80.16,80.16,79.94,79.97,47845.0,70.0221,70.0221,69.8299,69.8561,47845.0
2017-09-14 09:45:00,80.0,80.14,79.94,79.99,21347.0,69.8823,70.0046,69.8299,69.8736,21347.0
2017-09-14 09:50:00,80.03,80.13,79.98,80.09,12185.0,69.9086,69.9959,69.8649,69.961,12185.0
2017-09-14 09:55:00,80.11,80.13,79.99,79.99,11984.0,69.9784,69.9959,69.8736,69.8736,11984.0
2017-09-14 10:00:00,79.99,80.09,79.94,80.04,40253.0,69.8736,69.961,69.8299,69.9173,40253.0
2017-09-14 10:05:00,80.01,80.01,79.82,79.86,173613.0,69.8911,69.8911,69.7251,69.7601,173613.0
2017-09-14 10:10:00,79.84,79.85,79.68,79.72,62967.0,69.7426,69.7513,69.6028,69.6378,62967.0
2017-09-14 10:15:00,79.71,79.84,79.71,79.84,19689.0,69.629,69.7426,69.629,69.7426,19689.0
2017-09-14 10:20:00,79.88,79.98,79.77,79.8,23030.0,69.7775,69.8649,69.6814,69.7076,23030.0
2017-09-14 10:25:00,79.8,79.86,79.72,79.81,26303.0,69.7076,69.7601,69.6378,69.7164,26303.0
2017-09-14 10:30:00,79.81,79.83,79.76,79.78,20416.0,69.7164,69.7338,69.6727,69.6902,20416.0
2017-09-14 10:35:00,79.79,79.84,79.73,79.73,17691.0,69.6989,69.7426,69.6465,69.6465,17691.0
2017-09-14 10:40:00,79.72,79.73,79.5,79.5,27814.0,69.6378,69.6465,69.4456,69.4456,27814.0
2017-09-14 10:45:00,79.5,79.52,79.37,79.38,64644.0,69.4456,69.4631,69.332,69.3408,64644.0
2017-09-14 10:50:00,79.4,79.4,79.32,79.39,18681.0,69.3582,69.3582,69.2883,69.3495,18681.0
2017-09-14 10:55:00,79.4,79.44,79.35,79.37,58925.0,69.3582,69.3932,69.3146,69.332,58925.0
2017-09-14 11:00:00,79.36,79.4,79.32,79.38,42657.0,69.3233,69.3582,69.2883,69.3408,42657.0
2017-09-14 11:05:00,79.38,79.49,79.36,79.4,31731.0,69.3408,69.4368,69.3233,69.3582,31731.0
2017-09-14 11:10:00,79.41,79.46,79.35,79.45,15544.0,69.367,69.4106,69.3146,69.4019,15544.0
2017-09-14 11:15:00,79.46,79.52,79.35,79.38,24306.0,69.4106,69.4631,69.3146,69.3408,24306.0
2017-09-14 11:20:00,79.38,79.38,79.24,79.35,43765.0,69.3408,69.3408,69.2185,69.3146,43765.0
2017-09-14 11:25:00,79.35,79.35,79.17,79.18,51260.0,69.3146,69.3146,69.1573,69.1661,51260.0
2017-09-14 11:30:00,79.18,79.19,79.07,79.11,20098.0,69.1661,69.1748,69.07,69.1049,20098.0
2017-09-14 11:35:00,79.12,79.15,79.04,79.1,24206.0,69.1136,69.1398,69.0438,69.0962,24206.0
2017-09-14 11:40:00,79.1,79.11,79.02,79.02,77764.0,69.0962,69.1049,69.0263,69.0263,77764.0
2017-09-14 11:45:00,79.02,79.05,78.88,78.9,45911.0,69.0263,69.0525,68.904,68.9215,45911.0
2017-09-14 11:50:00,78.89,79.0,78.87,78.96,39051.0,68.9127,69.0088,68.8953,68.9739,39051.0
2017-09-14 11:55:00,78.97,79.05,78.95,79.01,29375.0,68.9826,69.0525,68.9651,69.0176,29375.0
2017-09-14 12:00:00,79.0,79.06,78.99,79.05,22646.0,69.0088,69.0612,69.0001,69.0525,22646.0
2017-09-14 12:05:00,79.05,79.13,79.02,79.1,30475.0,69.0525,69.1224,69.0263,69.0962,30475.0
2017-09-14 12:10:00,79.1,79.21,79.1,79.16,22076.0,69.0962,69.1923,69.0962,69.1486,22076.0
2017-09-14 12:15:00,79.15,79.21,79.11,79.12,16354.0,69.1398,69.1923,69.1049,69.1136,16354.0
2017-09-14 12:20:00,79.12,79.17,79.12,79.17,10058.0,69.1136,69.1573,69.1136,69.1573,10058.0
2017-09-14 12:25:00,79.18,79.18,79.09,79.11,15530.0,69.1661,69.1661,69.0874,69.1049,15530.0
2017-09-14 12:30:00,79.08,79.1,79.03,79.05,64303.0,69.0787,69.0962,69.035,69.0525,64303.0
2017-09-14 12:35:00,79.05,79.07,79.02,79.06,7802.0,69.0525,69.07,69.0263,69.0612,7802.0
2017-09-14 12:40:00,79.05,79.11,79.04,79.06,11630.0,69.0525,69.1049,69.0438,69.0612,11630.0
2017-09-14 12:45:00,79.06,79.12,79.05,79.12,10958.0,69.0612,69.1136,69.0525,69.1136,10958.0
2017-09-14 12:50:00,79.12,79.23,79.11,79.2,31667.0,69.1136,69.2097,69.1049,69.1835,31667.0
2017-09-14 12:55:00,79.21,79.31,79.21,79.27,8187.0,69.1923,69.2796,69.1923,69.2447,8187.0
2017-09-14 13:00:00,79.25,79.25,79.15,79.17,13379.0,69.2272,69.2272,69.1398,69.1573,13379.0
2017-09-14 13:05:00,79.18,79.22,79.18,79.2,10342.0,69.1661,69.201,69.1661,69.1835,10342.0
2017-09-14 13:10:00,79.19,79.19,79.15,79.17,36915.0,69.1748,69.1748,69.1398,69.1573,36915.0
2017-09-14 13:15:00,79.16,79.19,79.12,79.19,25383.0,69.1486,69.1748,69.1136,69.1748,25383.0
2017-09-14 13:20:00,79.18,79.18,79.11,79.13,6889.0,69.1661,69.1661,69.1049,69.1224,6889.0
2017-09-14 13:25:00,79.13,79.16,79.08,79.15,11998.0,69.1224,69.1486,69.0787,69.1398,11998.0
2017-09-14 13:30:00,79.14,79.16,79.06,79.06,12021.0,69.1311,69.1486,69.0612,69.0612,12021.0
2017-09-14 13:35:00,79.03,79.08,79.02,79.02,9904.0,69.035,69.0787,69.0263,69.0263,9904.0
2017-09-14 13:40:00,79.02,79.02,78.94,78.94,22581.0,69.0263,69.0263,68.9564,68.9564,22581.0
2017-09-14 13:45:00,78.94,78.95,78.78,78.84,26834.0,68.9564,68.9651,68.8166,68.8691,26834.0
2017-09-14 13:50:00,78.85,78.85,78.79,78.84,12350.0,68.8778,68.8778,68.8254,68.8691,12350.0
2017-09-14 13:55:00,78.86,78.86,78.79,78.82,40605.0,68.8865,68.8865,68.8254,68.8516,40605.0
2017-09-14 14:00:00,78.83,78.86,78.8,78.81,21990.0,68.8603,68.8865,68.8341,68.8428,21990.0
2017-09-14 14:05:00,78.81,78.85,78.77,78.82,25942.0,68.8428,68.8778,68.8079,68.8516,25942.0
2017-09-14 14:10:00,78.83,78.84,78.71,78.84,82733.0,68.8603,68.8691,68.7555,68.8691,82733.0
2017-09-14 14:15:00,78.83,78.86,78.7,78.78,31237.0,68.8603,68.8865,68.7468,68.8166,31237.0
2017-09-14 14:20:00,78.76,78.84,78.74,78.75,21268.0,68.7992,68.8691,68.7817,68.7904,21268.0
2017-09-14 14:25:00,78.77,78.8,78.73,78.73,39308.0,68.8079,68.8341,68.773,68.773,39308.0
2017-09-14 14:30:00,78.73,78.76,78.63,78.65,47057.0,68.773,68.7992,68.6856,68.7031,47057.0
2017-09-14 14:35:00,78.66,78.73,78.62,78.62,103145.0,68.7118,68.773,68.6769,68.6769,103145.0
2017-09-14 14:40:00,78.62,78.73,78.57,78.72,49744.0,68.6769,68.773,68.6332,68.7642,49744.0
2017-09-14 14:45:00,78.73,78.77,78.66,78.73,51229.0,68.773,68.8079,68.7118,68.773,51229.0
2017-09-14 14:50:00,78.72,78.73,78.59,78.7,73496.0,68.7642,68.773,68.6507,68.7468,73496.0
2017-09-14 14:55:00,78.67,78.79,78.65,78.76,68250.0,68.7206,68.8254,68.7031,68.7992,68250.0
2017-09-14 15:00:00,78.77,78.88,78.77,78.88,36367.0,68.8079,68.904,68.8079,68.904,36367.0
2017-09-14 15:05:00,78.87,78.95,78.84,78.91,36767.0,68.8953,68.9651,68.8691,68.9302,36767.0
2017-09-14 15:10:00,78.91,78.98,78.88,78.89,47137.0,68.9302,68.9913,68.904,68.9127,47137.0
2017-09-14 15:15:00,78.89,78.97,78.87,78.96,41529.0,68.9127,68.9826,68.8953,68.9739,41529.0
2017-09-14 15:20:00,78.95,78.98,78.87,78.92,48286.0,68.9651,68.9913,68.8953,68.9389,48286.0
2017-09-14 15:25:00,78.91,78.93,78.79,78.83,45421.0,68.9302,68.9477,68.8254,68.8603,45421.0
2017-09-14 15:30:00,78.82,78.85,78.7,78.75,72371.0,68.8516,68.8778,68.7468,68.7904,72371.0
2017-09-14 15:35:00,78.74,78.75,78.6,78.66,70044.0,68.7817,68.7904,68.6594,68.7118,70044.0
2017-09-14 15:40:00,78.65,78.65,78.46,78.56,123992.0,68.7031,68.7031,68.5371,68.6245,123992.0
2017-09-14 15:45:00,78.56,78.76,78.51,78.75,186685.0,68.6245,68.7992,68.5808,68.7904,186685.0
2017-09-14 15:50:00,78.74,78.76,78.64,78.68,183379.0,68.7817,68.7992,68.6943,68.7293,183379.0
2017-09-14 15:55:00,78.67,78.74,78.63,78.71,299318.0,68.7206,68.7817,68.6856,68.7555,299318.0
2017-09-15 09:30:00,78.6,79.46,78.57,79.43,436764.0,68.6594,69.4106,68.6332,69.3844,436764.0
2017-09-15 09:35:00,79.43,80.12,79.41,80.06,64309.0,69.3844,69.9872,69.367,69.9348,64309.0
2017-09-15 09:40:00,80.07,80.13,79.85,79.91,76745.0,69.9435,69.9959,69.7513,69.8037,76745.0
2017-09-15 09:45:00,79.88,80.09,79.82,79.83,89629.0,69.7775,69.961,69.7251,69.7338,89629.0
2017-09-15 09:50:00,79.85,80.02,79.72,79.98,56801.0,69.7513,69.8998,69.6378,69.8649,56801.0
2017-09-15 09:55:00,79.97,80.02,79.93,79.98,62767.0,69.8561,69.8998,69.8212,69.8649,62767.0
2017-09-15 10:00:00,79.98,79.99,79.62,79.69,31325.0,69.8649,69.8736,69.5504,69.6116,31325.0
2017-09-15 10:05:00,79.7,79.79,79.55,79.56,58114.0,69.6203,69.6989,69.4893,69.498,58114.0
2017-09-15 10:10:00,79.58,79.75,79.57,79.67,54221.0,69.5155,69.664,69.5067,69.5941,54221.0
2017-09-15 10:15:00,79.7,80.01,79.66,79.87,33409.0,69.6203,69.8911,69.5853,69.7688,33409.0
2017-09-15 10:20:00,79.87,80.0,79.85,79.86,17604.0,69.7688,69.8823,69.7513,69.7601,17604.0
2017-09-15 10:25:00,79.88,79.98,79.7,79.81,22755.0,69.7775,69.8649,69.6203,69.7164,22755.0
2017-09-15 10:30:00,79.82,79.91,79.78,79.83,17322.0,69.7251,69.8037,69.6902,69.7338,17322.0
2017-09-15 10:35:00,79.84,79.91,79.81,79.82,20042.0,69.7426,69.8037,69.7164,69.7251,20042.0
2017-09-15 10:40:00,79.82,79.83,79.61,79.64,20632.0,69.7251,69.7338,69.5417,69.5679,20632.0
2017-09-15 10:45:00,79.62,79.69,79.59,79.67,13028.0,69.5504,69.6116,69.5242,69.5941,13028.0
2017-09-15 10:50:00,79.67,79.75,79.6,79.6,25097.0,69.5941,69.664,69.5329,69.5329,25097.0
2017-09-15 10:55:00,79.59,79.59,79.52,79.55,19277.0,69.5242,69.5242,69.4631,69.4893,19277.0
2017-09-15 11:00:00,79.54,79.58,79.5,79.58,17973.0,69.4805,69.5155,69.4456,69.5155,17973.0
2017-09-15 11:05:00,79.57,79.79,79.56,79.78,21738.0,69.5067,69.6989,69.498,69.6902,21738.0
2017-09-15 11:10:00,79.78,79.78,79.54,79.55,16421.0,69.6902,69.6902,69.4805,69.4893,16421.0
2017-09-15 11:15:00,79.54,79.61,79.43,79.49,31868.0,69.4805,69.5417,69.3844,69.4368,31868.0
2017-09-15 11:20:00,79.49,79.53,79.44,79.51,33127.0,69.4368,69.4718,69.3932,69.4543,33127.0
2017-09-15 11:25:00,79.51,79.56,79.49,79.52,28223.0,69.4543,69.498,69.4368,69.4631,28223.0
2017-09-15 11:30:00,79.52,79.56,79.49,79.53,17847.0,69.4631,69.498,69.4368,69.4718,17847.0
2017-09-15 11:35:00,79.54,79.54,79.45,79.5,16895.0,69.4805,69.4805,69.4019,69.4456,16895.0
2017-09-15 11:40:00,79.48,79.49,79.41,79.42,11947.0,69.4281,69.4368,69.367,69.3757,11947.0
2017-09-15 11:45:00,79.42,79.42,79.3,79.4,23876.0,69.3757,69.3757,69.2709,69.3582,23876.0
2017-09-15 11:50:00,79.41,79.42,79.37,79.37,16866.0,69.367,69.3757,69.332,69.332,16866.0
2017-09-15 11:55:00,79.37,79.43,79.36,79.42,15491.0,69.332,69.3844,69.3233,69.3757,15491.0
2017-09-15 12:00:00,79.42,79.43,79.34,79.39,16236.0,69.3757,69.3844,69.3058,69.3495,16236.0
2017-09-15 12:05:00,79.39,79.44,79.36,79.42,15373.0,69.3495,69.3932,69.3233,69.3757,15373.0
2017-09-15 12:10:00,79.42,79.5,79.41,79.48,15606.0,69.3757,69.4456,69.367,69.4281,15606.0
2017-09-15 12:15:00,79.48,79.49,79.43,79.48,14092.0,69.4281,69.4368,69.3844,69.4281,14092.0
2017-09-15 12:20:00,79.48,79.5,79.45,79.48,15660.0,69.4281,69.4456,69.4019,69.4281,15660.0
2017-09-15 12:25:00,79.47,79.54,79.45,79.54,13985.0,69.4194,69.4805,69.4019,69.4805,13985.0
2017-09-15 12:30:00,79.54,79.62,79.53,79.6,25228.0,69.4805,69.5504,69.4718,69.5329,25228.0
2017-09-15 12:35:00,79.61,79.63,79.58,79.62,19774.0,69.5417,69.5591,69.5155,69.5504,19774.0
2017-09-15 12:40:00,79.61,79.69,79.6,79.69,22758.0,69.5417,69.6116,69.5329,69.6116,22758.0
2017-09-15 12:45:00,79.69,79.78,79.68,79.77,18500.0,69.6116,69.6902,69.6028,69.6814,18500.0
2017-09-15 12:50:00,79.78,79.82,79.76,79.81,22043.0,69.6902,69.7251,69.6727,69.7164,22043.0
2017-09-15 12:55:00,79.81,79.84,79.78,79.83,16357.0,69.7164,69.7426,69.6902,69.7338,16357.0
2017-09-15 13:00:00,79.84,79.84,79.6,79.71,59429.0,69.7426,69.7426,69.5329,69.629,59429.0
2017-09-15 13:05:00,79.71,79.73,79.64,79.72,18355.0,69.629,69.6465,69.5679,69.6378,18355.0
2017-09-15 13:10:00,79.73,79.75,79.7,79.74,15164.0,69.6465,69.664,69.6203,69.6552,15164.0
2017-09-15 13:15:00,79.74,79.74,79.68,79.7,14639.0,69.6552,69.6552,69.6028,69.6203,14639.0
2017-09-15 13:20:00,79.7,79.74,79.7,79.73,19008.0,69.6203,69.6552,69.6203,69.6465,19008.0
2017-09-15 13:25:00,79.73,79.79,79.72,79.77,27183.0,69.6465,69.6989,69.6378,69.6814,27183.0
2017-09-15 13:30:00,79.77,79.78,79.75,79.76,11635.0,69.6814,69.6902,69.664,69.6727,11635.0
2017-09-15 13:35:00,79.76,79.77,79.73,79.76,14822.0,69.6727,69.6814,69.6465,69.6727,14822.0
2017-09-15 13:40:00,79.76,79.76,79.72,79.73,15749.0,69.6727,69.6727,69.6378,69.6465,15749.0
2017-09-15 13:45:00,79.73,79.74,79.72,79.73,14666.0,69.6465,69.6552,69.6378,69.6465,14666.0
2017-09-15 13:50:00,79.73,79.74,79.72,79.72,22840.0,69.6465,69.6552,69.6378,69.6378,22840.0
2017-09-15 13:55:00,79.72,79.77,79.71,79.76,22238.0,69.6378,69.6814,69.629,69.6727,22238.0
2017-09-15 14:00:00,79.75,79.77,79.74,79.76,18197.0,69.664,69.6814,69.6552,69.6727,18197.0
2017-09-15 14:05:00,79.76,79.87,79.74,79.85,56566.0,69.6727,69.7688,69.6552,69.7513,56566.0
2017-09-15 14:10:00,79.85,79.88,79.83,79.87,15634.0,69.7513,69.7775,69.7338,69.7688,15634.0
2017-09-15 14:15:00,79.87,79.87,79.82,79.84,21170.0,69.7688,69.7688,69.7251,69.7426,21170.0
2017-09-15 14:20:00,79.84,79.89,79.82,79.86,22924.0,69.7426,69.7863,69.7251,69.7601,22924.0
2017-09-15 14:25:00,79.86,79.88,79.83,79.88,20482.0,69.7601,69.7775,69.7338,69.7775,20482.0
2017-09-15 14:30:00,79.88,79.93,79.88,79.89,28954.0,69.7775,69.8212,69.7775,69.7863,28954.0
2017-09-15 14:35:00,79.9,79.93,79.89,79.9,25913.0,69.795,69.8212,69.7863,69.795,25913.0
2017-09-15 14:40:00,79.9,79.96,79.89,79.96,18690.0,69.795,69.8474,69.7863,69.8474,18690.0
2017-09-15 14:45:00,79.95,80.0,79.95,79.98,37654.0,69.8387,69.8823,69.8387,69.8649,37654.0
2017-09-15 14:50:00,79.98,79.99,79.91,79.95,26680.0,69.8649,69.8736,69.8037,69.8387,26680.0
2017-09-15 14:55:00,79.95,79.96,79.94,79.95,38404.0,69.8387,69.8474,69.8299,69.8387,38404.0
2017-09-15 15:00:00,79.95,79.95,79.84,79.84,31863.0,69.8387,69.8387,69.7426,69.7426,31863.0
2017-09-15 15:05:00,79.85,79.86,79.77,79.84,38299.0,69.7513,69.7601,69.6814,69.7426,38299.0
2017-09-15 15:10:00,79.84,79.89,79.83,79.89,33825.0,69.7426,69.7863,69.7338,69.7863,33825.0
2017-09-15 15:15:00,79.89,79.92,79.88,79.91,23019.0,69.7863,69.8125,69.7775,69.8037,23019.0
2017-09-15 15:20:00,79.91,79.98,79.87,79.95,48104.0,69.8037,69.8649,69.7688,69.8387,48104.0
2017-09-15 15:25:00,79.95,79.97,79.92,79.93,30567.0,69.8387,69.8561,69.8125,69.8212,30567.0
2017-09-15 15:30:00,79.94,80.0,79.93,79.98,79636.0,69.8299,69.8823,69.8212,69.8649,79636.0
2017-09-15 15:35:00,79.98,80.01,79.97,79.99,68752.0,69.8649,69.8911,69.8561,69.8736,68752.0
2017-09-15 15:40:00,80.0,80.04,79.97,80.04,103059.0,69.8823,69.9173,69.8561,69.9173,103059.0
2017-09-15 15:45:00,80.03,80.09,80.0,80.08,130639.0,69.9086,69.961,69.8823,69.9522,130639.0
2017-09-15 15:50:00,80.08,80.09,80.01,80.05,190163.0,69.9522,69.961,69.8911,69.926,190163.0
2017-09-15 15:55:00,80.06,80.11,80.0,80.05,478399.0,69.9348,69.9784,69.8823,69.926,478399.0
2017-09-18 09:30:00,80.19,80.34,80.11,80.17,35872.0,70.0483,70.1793,69.9784,70.0308,35872.0
2017-09-18 09:35:00,80.15,80.15,79.83,80.02,32670.0,70.0134,70.0134,69.7338,69.8998,32670.0
2017-09-18 09:40:00,80.02,80.12,79.99,80.1,50441.0,69.8998,69.9872,69.8736,69.9697,50441.0
2017-09-18 09:45:00,80.14,80.32,80.12,80.3,36573.0,70.0046,70.1619,69.9872,70.1444,36573.0
2017-09-18 09:50:00,80.31,80.54,80.3,80.4,63602.0,70.1531,70.3541,70.1444,70.2318,63602.0
2017-09-18 09:55:00,80.43,80.43,80.11,80.11,13254.0,70.258,70.258,69.9784,69.9784,13254.0
2017-09-18 10:00:00,80.11,80.28,80.08,80.18,13679.0,69.9784,70.1269,69.9522,70.0396,13679.0
2017-09-18 10:05:00,80.18,80.22,79.95,80.0,35881.0,70.0396,70.0745,69.8387,69.8823,35881.0
2017-09-18 10:10:00,79.99,80.07,79.91,80.02,79150.0,69.8736,69.9435,69.8037,69.8998,79150.0
2017-09-18 10:15:00,80.0,80.06,79.89,79.95,45905.0,69.8823,69.9348,69.7863,69.8387,45905.0
2017-09-18 10:20:00,79.95,79.99,79.86,79.99,26885.0,69.8387,69.8736,69.7601,69.8736,26885.0
2017-09-18 10:25:00,79.99,80.01,79.9,79.95,38807.0,69.8736,69.8911,69.795,69.8387,38807.0
2017-09-18 10:30:00,79.94,80.12,79.94,79.99,45179.0,69.8299,69.9872,69.8299,69.8736,45179.0
2017-09-18 10:35:00,80.01,80.01,79.9,79.95,8562.0,69.8911,69.8911,69.795,69.8387,8562.0
2017-09-18 10:40:00,79.94,79.95,79.83,79.9,24948.0,69.8299,69.8387,69.7338,69.795,24948.0
2017-09-18 10:45:00,79.9,79.92,79.82,79.9,24413.0,69.795,69.8125,69.7251,69.795,24413.0
2017-09-18 10:50:00,79.88,79.93,79.78,79.8,17517.0,69.7775,69.8212,69.6902,69.7076,17517.0
2017-09-18 10:55:00,79.81,79.85,79.7,79.7,25358.0,69.7164,69.7513,69.6203,69.6203,25358.0
2017-09-18 11:00:00,79.69,79.91,79.69,79.85,29868.0,69.6116,69.8037,69.6116,69.7513,29868.0
2017-09-18 11:05:00,79.84,79.87,79.82,79.87,15479.0,69.7426,69.7688,69.7251,69.7688,15479.0
2017-09-18 11:10:00,79.87,79.87,79.8,79.82,11809.0,69.7688,69.7688,69.7076,69.7251,11809.0
2017-09-18 11:15:00,79.82,79.93,79.82,79.92,9634.0,69.7251,69.8212,69.7251,69.8125,9634.0
2017-09-18 11:20:00,79.91,80.05,79.88,80.05,8525.0,69.8037,69.926,69.7775,69.926,8525.0
2017-09-18 11:25:00,80.03,80.13,79.99,80.12,75719.0,69.9086,69.9959,69.8736,69.9872,75719.0
2017-09-18 11:30:00,80.13,80.2,80.07,80.08,79505.0,69.9959,70.0571,69.9435,69.9522,79505.0
2017-09-18 11:35:00,80.09,80.14,80.01,80.04,26140.0,69.961,70.0046,69.8911,69.9173,26140.0
2017-09-18 11:40:00,80.05,80.1,80.01,80.07,16918.0,69.926,69.9697,69.8911,69.9435,16918.0
2017-09-18 11:45:00,80.06,80.15,80.06,80.1,16412.0,69.9348,70.0134,69.9348,69.9697,16412.0
2017-09-18 11:50:00,80.08,80.08,80.0,80.01,14782.0,69.9522,69.9522,69.8823,69.8911,14782.0
2017-09-18 11:55:00,80.02,80.14,79.99,80.14,25632.0,69.8998,70.0046,69.8736,70.0046,25632.0
2017-09-18 12:00:00,80.13,80.21,80.13,80.16,20099.0,69.9959,70.0658,69.9959,70.0221,20099.0
2017-09-18 12:05:00,80.16,80.17,80.13,80.17,14629.0,70.0221,70.0308,69.9959,70.0308,14629.0
2017-09-18 12:10:00,80.17,80.19,80.03,80.03,26058.0,70.0308,70.0483,69.9086,69.9086,26058.0
2017-09-18 12:15:00,80.03,80.13,80.02,80.08,12489.0,69.9086,69.9959,69.8998,69.9522,12489.0
2017-09-18 12:20:00,80.09,80.14,80.08,80.13,16176.0,69.961,70.0046,69.9522,69.9959,16176.0
2017-09-18 12:25:00,80.14,80.14,80.1,80.12,66646.0,70.0046,70.0046,69.9697,69.9872,66646.0
2017-09-18 12:30:00,80.13,80.37,80.12,80.31,129748.0,69.9959,70.2056,69.9872,70.1531,129748.0
2017-09-18 12:35:00,80.31,80.34,80.3,80.32,13469.0,70.1531,70.1793,70.1444,70.1619,13469.0
2017-09-18 12:40:00,80.32,80.36,80.3,80.33,10560.0,70.1619,70.1968,70.1444,70.1706,10560.0
2017-09-18 12:45:00,80.33,80.35,80.23,80.27,12906.0,70.1706,70.1881,70.0833,70.1182,12906.0
2017-09-18 12:50:00,80.27,80.35,80.27,80.34,5920.0,70.1182,70.1881,70.1182,70.1793,5920.0
2017-09-18 12:55:00,80.34,80.37,80.28,80.33,8999.0,70.1793,70.2056,70.1269,70.1706,8999.0
2017-09-18 13:00:00,80.33,80.35,80.29,80.35,4670.0,70.1706,70.1881,70.1357,70.1881,4670.0
2017-09-18 13:05:00,80.34,80.35,80.28,80.29,5754.0,70.1793,70.1881,70.1269,70.1357,5754.0
2017-09-18 13:10:00,80.3,80.31,80.24,80.24,14919.0,70.1444,70.1531,70.092,70.092,14919.0
2017-09-18 13:15:00,80.23,80.23,80.16,80.17,20843.0,70.0833,70.0833,70.0221,70.0308,20843.0
2017-09-18 13:20:00,80.17,80.2,80.08,80.08,12087.0,70.0308,70.0571,69.9522,69.9522,12087.0
2017-09-18 13:25:00,80.08,80.11,80.08,80.08,135459.0,69.9522,69.9784,69.9522,69.9522,135459.0
2017-09-18 13:30:00,80.08,80.1,80.04,80.04,11099.0,69.9522,69.9697,69.9173,69.9173,11099.0
2017-09-18 13:35:00,80.04,80.06,79.98,80.05,18537.0,69.9173,69.9348,69.8649,69.926,18537.0
2017-09-18 13:40:00,80.05,80.16,80.04,80.16,15364.0,69.926,70.0221,69.9173,70.0221,15364.0
2017-09-18 13:45:00,80.15,80.15,80.07,80.09,13232.0,70.0134,70.0134,69.9435,69.961,13232.0
2017-09-18 13:50:00,80.09,80.12,80.08,80.12,83671.0,69.961,69.9872,69.9522,69.9872,83671.0
2017-09-18 13:55:00,80.12,80.13,80.05,80.05,24397.0,69.9872,69.9959,69.926,69.926,24397.0
2017-09-18 14:00:00,80.05,80.06,80.01,80.03,19050.0,69.926,69.9348,69.8911,69.9086,19050.0
2017-09-18 14:05:00,80.03,80.13,80.02,80.13,17014.0,69.9086,69.9959,69.8998,69.9959,17014.0
2017-09-18 14:10:00,80.13,80.14,80.08,80.14,23117.0,69.9959,70.0046,69.9522,70.0046,23117.0
2017-09-18 14:15:00,80.14,80.19,80.02,80.04,18557.0,70.0046,70.0483,69.8998,69.9173,18557.0
2017-09-18 14:20:00,80.05,80.09,80.03,80.08,20924.0,69.926,69.961,69.9086,69.9522,20924.0
2017-09-18 14:25:00,80.07,80.1,80.04,80.09,13619.0,69.9435,69.9697,69.9173,69.961,13619.0
2017-09-18 14:30:00,80.08,80.1,80.06,80.08,17917.0,69.9522,69.9697,69.9348,69.9522,17917.0
2017-09-18 14:35:00,80.06,80.1,79.97,79.97,19680.0,69.9348,69.9697,69.8561,69.8561,19680.0
2017-09-18 14:40:00,80.0,80.0,79.95,79.97,20451.0,69.8823,69.8823,69.8387,69.8561,20451.0
2017-09-18 14:45:00,79.95,79.98,79.85,79.89,42774.0,69.8387,69.8649,69.7513,69.7863,42774.0
2017-09-18 14:50:00,79.88,79.93,79.84,79.84,26455.0,69.7775,69.8212,69.7426,69.7426,26455.0
2017-09-18 14:55:00,79.84,79.86,79.78,79.8,27111.0,69.7426,69.7601,69.6902,69.7076,27111.0
2017-09-18 15:00:00,79.79,79.91,79.79,79.91,36943.0,69.6989,69.8037,69.6989,69.8037,36943.0
2017-09-18 15:05:00,79.91,79.91,79.86,79.89,37817.0,69.8037,69.8037,69.7601,69.7863,37817.0
2017-09-18 15:10:00,79.89,79.95,79.89,79.9,27205.0,69.7863,69.8387,69.7863,69.795,27205.0
2017-09-18 15:15:00,79.91,80.05,79.89,80.04,73478.0,69.8037,69.926,69.7863,69.9173,73478.0
2017-09-18 15:20:00,80.05,80.2,80.04,80.19,48594.0,69.926,70.0571,69.9173,70.0483,48594.0
2017-09-18 15:25:00,80.19,80.21,80.16,80.16,53267.0,70.0483,70.0658,70.0221,70.0221,53267.0
2017-09-18 15:30:00,80.16,80.18,80.14,80.15,38460.0,70.0221,70.0396,70.0046,70.0134,38460.0
2017-09-18 15:35:00,80.15,80.17,80.09,80.13,43610.0,70.0134,70.0308,69.961,69.9959,43610.0
2017-09-18 15:40:00,80.13,80.22,80.12,80.19,61800.0,69.9959,70.0745,69.9872,70.0483,61800.0
2017-09-18 15:45:00,80.18,80.25,80.15,80.25,96531.0,70.0396,70.1007,70.0134,70.1007,96531.0
2017-09-18 15:50:00,80.25,80.28,80.23,80.25,99670.0,70.1007,70.1269,70.0833,70.1007,99670.0
2017-09-18 15:55:00,80.25,80.27,80.24,80.26,186621.0,70.1007,70.1182,70.092,70.1095,186621.0
2017-09-19 09:30:00,80.2,80.55,80.2,80.41,30798.0,70.0571,70.3628,70.0571,70.2405,30798.0
2017-09-19 09:35:00,80.43,80.64,80.34,80.64,17222.0,70.258,70.4414,70.1793,70.4414,17222.0
2017-09-19 09:40:00,80.64,80.7,80.36,80.49,21123.0,70.4414,70.4938,70.1968,70.3104,21123.0
2017-09-19 09:45:00,80.54,80.66,80.49,80.61,16594.0,70.3541,70.4589,70.3104,70.4152,16594.0
2017-09-19 09:50:00,80.61,80.8,80.56,80.79,29876.0,70.4152,70.5812,70.3715,70.5724,29876.0
2017-09-19 09:55:00,80.78,80.99,80.76,80.96,38545.0,70.5637,70.7471,70.5462,70.7209,38545.0
2017-09-19 10:00:00,80.95,81.08,80.88,81.06,38733.0,70.7122,70.8258,70.6511,70.8083,38733.0
2017-09-19 10:05:00,81.05,81.23,81.03,81.16,75361.0,70.7996,70.9568,70.7821,70.8956,75361.0
2017-09-19 10:10:00,81.18,81.37,81.18,81.22,29530.0,70.9131,71.0791,70.9131,70.9481,29530.0
2017-09-19 10:15:00,81.23,81.32,81.15,81.16,29437.0,70.9568,71.0354,70.8869,70.8956,29437.0
2017-09-19 10:20:00,81.16,81.28,81.11,81.23,24761.0,70.8956,71.0005,70.852,70.9568,24761.0
2017-09-19 10:25:00,81.24,81.3,81.0,81.01,23000.0,70.9655,71.0179,70.7559,70.7646,23000.0
2017-09-19 10:30:00,81.01,81.09,80.93,80.94,25702.0,70.7646,70.8345,70.6947,70.7035,25702.0
2017-09-19 10:35:00,80.94,80.95,80.81,80.95,17706.0,70.7035,70.7122,70.5899,70.7122,17706.0
2017-09-19 10:40:00,80.92,80.97,80.83,80.93,23166.0,70.686,70.7297,70.6074,70.6947,23166.0
2017-09-19 10:45:00,80.94,81.04,80.93,80.93,27128.0,70.7035,70.7908,70.6947,70.6947,27128.0
2017-09-19 10:50:00,80.94,81.16,80.9,81.16,24930.0,70.7035,70.8956,70.6685,70.8956,24930.0
2017-09-19 10:55:00,81.16,81.16,80.97,80.99,17189.0,70.8956,70.8956,70.7297,70.7471,17189.0
2017-09-19 11:00:00,80.99,81.06,80.92,80.94,43210.0,70.7471,70.8083,70.686,70.7035,43210.0
2017-09-19 11:05:00,80.94,81.04,80.89,80.89,23383.0,70.7035,70.7908,70.6598,70.6598,23383.0
2017-09-19 11:10:00,80.89,80.98,80.8,80.8,18836.0,70.6598,70.7384,70.5812,70.5812,18836.0
2017-09-19 11:15:00,80.81,80.9,80.8,80.84,41126.0,70.5899,70.6685,70.5812,70.6161,41126.0
2017-09-19 11:20:00,80.84,80.9,80.77,80.89,19863.0,70.6161,70.6685,70.555,70.6598,19863.0
2017-09-19 11:25:00,80.89,80.97,80.8,80.93,48382.0,70.6598,70.7297,70.5812,70.6947,48382.0
2017-09-19 11:30:00,80.93,80.94,80.84,80.91,12273.0,70.6947,70.7035,70.6161,70.6773,12273.0
2017-09-19 11:35:00,80.92,81.03,80.92,81.0,8861.0,70.686,70.7821,70.686,70.7559,8861.0
2017-09-19 11:40:00,81.02,81.05,80.94,80.94,9779.0,70.7733,70.7996,70.7035,70.7035,9779.0
2017-09-19 11:45:00,80.93,80.99,80.9,80.95,12556.0,70.6947,70.7471,70.6685,70.7122,12556.0
2017-09-19 11:50:00,80.97,80.98,80.91,80.91,16084.0,70.7297,70.7384,70.6773,70.6773,16084.0
2017-09-19 11:55:00,80.92,80.99,80.92,80.97,10536.0,70.686,70.7471,70.686,70.7297,10536.0
2017-09-19 12:00:00,80.97,81.09,80.97,81.01,18856.0,70.7297,70.8345,70.7297,70.7646,18856.0
2017-09-19 12:05:00,81.03,81.04,80.92,80.93,8521.0,70.7821,70.7908,70.686,70.6947,8521.0
2017-09-19 12:10:00,80.93,81.01,80.92,81.0,13142.0,70.6947,70.7646,70.686,70.7559,13142.0
2017-09-19 12:15:00,80.99,81.0,80.94,80.96,12544.0,70.7471,70.7559,70.7035,70.7209,12544.0
2017-09-19 12:20:00,80.95,81.11,80.95,81.09,11486.0,70.7122,70.852,70.7122,70.8345,11486.0
2017-09-19 12:25:00,81.09,81.22,81.09,81.18,10431.0,70.8345,70.9481,70.8345,70.9131,10431.0
2017-09-19 12:30:00,81.19,81.24,81.18,81.22,7785.0,70.9218,70.9655,70.9131,70.9481,7785.0
2017-09-19 12:35:00,81.22,81.23,81.06,81.11,22632.0,70.9481,70.9568,70.8083,70.852,22632.0
2017-09-19 12:40:00,81.1,81.12,81.05,81.12,10523.0,70.8432,70.8607,70.7996,70.8607,10523.0
2017-09-19 12:45:00,81.13,81.21,81.12,81.18,11281.0,70.8694,70.9393,70.8607,70.9131,11281.0
2017-09-19 12:50:00,81.2,81.25,81.14,81.19,12904.0,70.9306,70.9743,70.8782,70.9218,12904.0
2017-09-19 12:55:00,81.2,81.3,81.2,81.25,16297.0,70.9306,71.0179,70.9306,70.9743,16297.0
2017-09-19 13:00:00,81.24,81.25,81.18,81.22,10802.0,70.9655,70.9743,70.9131,70.9481,10802.0
2017-09-19 13:05:00,81.2,81.26,81.18,81.24,11119.0,70.9306,70.983,70.9131,70.9655,11119.0
2017-09-19 13:10:00,81.24,81.25,81.13,81.13,7631.0,70.9655,70.9743,70.8694,70.8694,7631.0
2017-09-19 13:15:00,81.12,81.23,81.12,81.19,20783.0,70.8607,70.9568,70.8607,70.9218,20783.0
2017-09-19 13:20:00,81.2,81.21,81.16,81.2,8001.0,70.9306,70.9393,70.8956,70.9306,8001.0
2017-09-19 13:25:00,81.19,81.24,81.15,81.16,14224.0,70.9218,70.9655,70.8869,70.8956,14224.0
2017-09-19 13:30:00,81.16,81.22,81.16,81.19,13939.0,70.8956,70.9481,70.8956,70.9218,13939.0
2017-09-19 13:35:00,81.19,81.23,81.18,81.22,22880.0,70.9218,70.9568,70.9131,70.9481,22880.0
2017-09-19 13:40:00,81.22,81.26,81.22,81.25,13488.0,70.9481,70.983,70.9481,70.9743,13488.0
2017-09-19 13:45:00,81.24,81.25,81.18,81.22,23643.0,70.9655,70.9743,70.9131,70.9481,23643.0
2017-09-19 13:50:00,81.22,81.33,81.19,81.28,18767.0,70.9481,71.0441,70.9218,71.0005,18767.0
2017-09-19 13:55:00,81.28,81.29,81.24,81.24,12156.0,71.0005,71.0092,70.9655,70.9655,12156.0
2017-09-19 14:00:00,81.25,81.3,81.25,81.25,14429.0,70.9743,71.0179,70.9743,70.9743,14429.0
2017-09-19 14:05:00,81.25,81.27,81.2,81.2,17509.0,70.9743,70.9917,70.9306,70.9306,17509.0
2017-09-19 14:10:00,81.2,81.25,81.18,81.24,36028.0,70.9306,70.9743,70.9131,70.9655,36028.0
2017-09-19 14:15:00,81.24,81.29,81.16,81.29,38889.0,70.9655,71.0092,70.8956,71.0092,38889.0
2017-09-19 14:20:00,81.28,81.33,81.26,81.3,18070.0,71.0005,71.0441,70.983,71.0179,18070.0
2017-09-19 14:25:00,81.29,81.3,81.14,81.14,19848.0,71.0092,71.0179,70.8782,70.8782,19848.0
2017-09-19 14:30:00,81.14,81.25,81.14,81.22,19084.0,70.8782,70.9743,70.8782,70.9481,19084.0
2017-09-19 14:35:00,81.21,81.21,81.12,81.14,16094.0,70.9393,70.9393,70.8607,70.8782,16094.0
2017-09-19 14:40:00,81.14,81.14,81.06,81.09,17382.0,70.8782,70.8782,70.8083,70.8345,17382.0
2017-09-19 14:45:00,81.09,81.1,81.08,81.09,10096.0,70.8345,70.8432,70.8258,70.8345,10096.0
2017-09-19 14:50:00,81.08,81.08,81.04,81.04,12024.0,70.8258,70.8258,70.7908,70.7908,12024.0
2017-09-19 14:55:00,81.05,81.05,80.96,81.0,21127.0,70.7996,70.7996,70.7209,70.7559,21127.0
2017-09-19 15:00:00,80.99,81.04,80.97,81.03,16872.0,70.7471,70.7908,70.7297,70.7821,16872.0
2017-09-19 15:05:00,81.03,81.08,81.02,81.03,24260.0,70.7821,70.8258,70.7733,70.7821,24260.0
2017-09-19 15:10:00,81.02,81.04,80.99,81.04,24946.0,70.7733,70.7908,70.7471,70.7908,24946.0
2017-09-19 15:15:00,81.03,81.05,80.96,80.98,28349.0,70.7821,70.7996,70.7209,70.7384,28349.0
2017-09-19 15:20:00,80.98,81.0,80.85,80.85,34306.0,70.7384,70.7559,70.6248,70.6248,34306.0
2017-09-19 15:25:00,80.85,80.94,80.82,80.92,44786.0,70.6248,70.7035,70.5986,70.686,44786.0
2017-09-19 15:30:00,80.92,81.02,80.92,81.01,33249.0,70.686,70.7733,70.686,70.7646,33249.0
2017-09-19 15:35:00,81.01,81.03,80.93,81.03,55540.0,70.7646,70.7821,70.6947,70.7821,55540.0
2017-09-19 15:40:00,81.03,81.03,80.98,80.99,54132.0,70.7821,70.7821,70.7384,70.7471,54132.0
2017-09-19 15:45:00,80.98,80.98,80.91,80.94,133731.0,70.7384,70.7384,70.6773,70.7035,133731.0
2017-09-19 15:50:00,80.94,80.97,80.94,80.95,109828.0,70.7035,70.7297,70.7035,70.7122,109828.0
2017-09-19 15:55:00,80.95,80.98,80.94,80.97,150055.0,70.7122,70.7384,70.7035,70.7297,150055.0
2017-09-20 09:30:00,81.2,81.29,81.12,81.14,31565.0,70.9306,71.0092,70.8607,70.8782,31565.0
2017-09-20 09:35:00,81.15,81.3,81.13,81.26,21743.0,70.8869,71.0179,70.8694,70.983,21743.0
2017-09-20 09:40:00,81.23,81.37,81.18,81.36,29463.0,70.9568,71.0791,70.9131,71.0703,29463.0
2017-09-20 09:45:00,81.29,81.33,80.92,80.95,31424.0,71.0092,71.0441,70.686,70.7122,31424.0
2017-09-20 09:50:00,80.94,81.02,80.9,80.92,24520.0,70.7035,70.7733,70.6685,70.686,24520.0
2017-09-20 09:55:00,80.9,80.98,80.9,80.95,16606.0,70.6685,70.7384,70.6685,70.7122,16606.0
2017-09-20 10:00:00,80.95,80.98,80.74,80.78,15573.0,70.7122,70.7384,70.5288,70.5637,15573.0
2017-09-20 10:05:00,80.78,80.88,80.71,80.86,31189.0,70.5637,70.6511,70.5026,70.6336,31189.0
2017-09-20 10:10:00,80.87,80.91,80.69,80.79,18382.0,70.6423,70.6773,70.4851,70.5724,18382.0
2017-09-20 10:15:00,80.81,80.81,80.64,80.7,22597.0,70.5899,70.5899,70.4414,70.4938,22597.0
2017-09-20 10:20:00,80.69,80.92,80.65,80.9,25989.0,70.4851,70.686,70.4501,70.6685,25989.0
2017-09-20 10:25:00,80.9,80.97,80.86,80.95,30057.0,70.6685,70.7297,70.6336,70.7122,30057.0
2017-09-20 10:30:00,80.97,80.98,80.82,80.85,22464.0,70.7297,70.7384,70.5986,70.6248,22464.0
2017-09-20 10:35:00,80.84,80.93,80.82,80.91,19078.0,70.6161,70.6947,70.5986,70.6773,19078.0
2017-09-20 10:40:00,80.92,80.97,80.89,80.96,11377.0,70.686,70.7297,70.6598,70.7209,11377.0
2017-09-20 10:45:00,80.94,81.07,80.92,81.06,24523.0,70.7035,70.817,70.686,70.8083,24523.0
2017-09-20 10:50:00,81.05,81.08,81.03,81.05,12792.0,70.7996,70.8258,70.7821,70.7996,12792.0
2017-09-20 10:55:00,81.06,81.25,81.06,81.25,24835.0,70.8083,70.9743,70.8083,70.9743,24835.0
2017-09-20 11:00:00,81.25,81.31,81.2,81.3,22119.0,70.9743,71.0267,70.9306,71.0179,22119.0
2017-09-20 11:05:00,81.27,81.3,81.13,81.21,19805.0,70.9917,71.0179,70.8694,70.9393,19805.0
2017-09-20 11:10:00,81.21,81.29,81.18,81.22,25374.0,70.9393,71.0092,70.9131,70.9481,25374.0
2017-09-20 11:15:00,81.22,81.23,81.12,81.17,20484.0,70.9481,70.9568,70.8607,70.9044,20484.0
2017-09-20 11:20:00,81.16,81.2,81.07,81.1,14325.0,70.8956,70.9306,70.817,70.8432,14325.0
2017-09-20 11:25:00,81.1,81.22,81.1,81.15,24892.0,70.8432,70.9481,70.8432,70.8869,24892.0
2017-09-20 11:30:00,81.14,81.26,81.13,81.25,12627.0,70.8782,70.983,70.8694,70.9743,12627.0
2017-09-20 11:35:00,81.25,81.27,81.2,81.25,15535.0,70.9743,70.9917,70.9306,70.9743,15535.0
2017-09-20 11:40:00,81.25,81.3,81.19,81.22,7812.0,70.9743,71.0179,70.9218,70.9481,7812.0
2017-09-20 11:45:00,81.24,81.3,81.22,81.3,12945.0,70.9655,71.0179,70.9481,71.0179,12945.0
2017-09-20 11:50:00,81.29,81.35,81.26,81.27,19425.0,71.0092,71.0616,70.983,70.9917,19425.0
2017-09-20 11:55:00,81.27,81.33,81.24,81.31,14104.0,70.9917,71.0441,70.9655,71.0267,14104.0
2017-09-20 12:00:00,81.31,81.34,81.28,81.3,14137.0,71.0267,71.0529,71.0005,71.0179,14137.0
2017-09-20 12:05:00,81.3,81.35,81.25,81.25,9192.0,71.0179,71.0616,70.9743,70.9743,9192.0
2017-09-20 12:10:00,81.25,81.31,81.23,81.3,7786.0,70.9743,71.0267,70.9568,71.0179,7786.0
2017-09-20 12:15:00,81.3,81.32,81.24,81.25,9705.0,71.0179,71.0354,70.9655,70.9743,9705.0
2017-09-20 12:20:00,81.25,81.25,81.17,81.18,10850.0,70.9743,70.9743,70.9044,70.9131,10850.0
2017-09-20 12:25:00,81.18,81.26,81.18,81.2,30229.0,70.9131,70.983,70.9131,70.9306,30229.0
2017-09-20 12:30:00,81.2,81.28,81.2,81.26,13463.0,70.9306,71.0005,70.9306,70.983,13463.0
2017-09-20 12:35:00,81.25,81.29,81.21,81.29,9377.0,70.9743,71.0092,70.9393,71.0092,9377.0
2017-09-20 12:40:00,81.28,81.31,81.23,81.27,19257.0,71.0005,71.0267,70.9568,70.9917,19257.0
2017-09-20 12:45:00,81.27,81.35,81.26,81.35,18190.0,70.9917,71.0616,70.983,71.0616,18190.0
2017-09-20 12:50:00,81.35,81.37,81.33,81.35,23913.0,71.0616,71.0791,71.0441,71.0616,23913.0
2017-09-20 12:55:00,81.36,81.39,81.35,81.39,17975.0,71.0703,71.0966,71.0616,71.0966,17975.0
2017-09-20 13:00:00,81.38,81.39,81.36,81.39,8858.0,71.0878,71.0966,71.0703,71.0966,8858.0
2017-09-20 13:05:00,81.39,81.4,81.35,81.35,12155.0,71.0966,71.1053,71.0616,71.0616,12155.0
2017-09-20 13:10:00,81.35,81.4,81.34,81.38,9372.0,71.0616,71.1053,71.0529,71.0878,9372.0
2017-09-20 13:15:00,81.38,81.42,81.33,81.33,13764.0,71.0878,71.1228,71.0441,71.0441,13764.0
2017-09-20 13:20:00,81.33,81.37,81.27,81.36,18681.0,71.0441,71.0791,70.9917,71.0703,18681.0
2017-09-20 13:25:00,81.36,81.42,81.35,81.39,14088.0,71.0703,71.1228,71.0616,71.0966,14088.0
2017-09-20 13:30:00,81.39,81.4,81.38,81.4,21827.0,71.0966,71.1053,71.0878,71.1053,21827.0
2017-09-20 13:35:00,81.4,81.45,81.4,81.4,22224.0,71.1053,71.149,71.1053,71.1053,22224.0
2017-09-20 13:40:00,81.39,81.48,81.39,81.44,16934.0,71.0966,71.1752,71.0966,71.1402,16934.0
2017-09-20 13:45:00,81.44,81.45,81.35,81.36,14380.0,71.1402,71.149,71.0616,71.0703,14380.0
2017-09-20 13:50:00,81.37,81.39,81.28,81.31,16576.0,71.0791,71.0966,71.0005,71.0267,16576.0
2017-09-20 13:55:00,81.31,81.31,81.16,81.19,37669.0,71.0267,71.0267,70.8956,70.9218,37669.0
2017-09-20 14:00:00,81.2,81.77,81.2,81.72,47368.0,70.9306,71.4285,70.9306,71.3848,47368.0
2017-09-20 14:05:00,81.72,81.83,81.5,81.56,33018.0,71.3848,71.4809,71.1926,71.2451,33018.0
2017-09-20 14:10:00,81.6,81.77,81.6,81.62,41668.0,71.28,71.4285,71.28,71.2975,41668.0
2017-09-20 14:15:00,81.62,81.85,81.62,81.83,30445.0,71.2975,71.4984,71.2975,71.4809,30445.0
2017-09-20 14:20:00,81.83,81.83,81.56,81.72,45946.0,71.4809,71.4809,71.2451,71.3848,45946.0
2017-09-20 14:25:00,81.73,81.81,81.64,81.74,23776.0,71.3936,71.4634,71.3149,71.4023,23776.0
2017-09-20 14:30:00,81.76,81.85,81.7,81.85,30095.0,71.4198,71.4984,71.3673,71.4984,30095.0
2017-09-20 14:35:00,81.85,81.99,81.79,81.97,53751.0,71.4984,71.6207,71.446,71.6032,53751.0
2017-09-20 14:40:00,81.96,82.06,81.87,81.87,38873.0,71.5945,71.6818,71.5158,71.5158,38873.0
2017-09-20 14:45:00,81.86,82.07,81.86,81.96,27157.0,71.5071,71.6906,71.5071,71.5945,27157.0
2017-09-20 14:50:00,81.96,82.04,81.9,81.93,20494.0,71.5945,71.6643,71.5421,71.5683,20494.0
2017-09-20 14:55:00,81.92,81.96,81.86,81.87,24900.0,71.5595,71.5945,71.5071,71.5158,24900.0
2017-09-20 15:00:00,81.85,81.93,81.85,81.92,41578.0,71.4984,71.5683,71.4984,71.5595,41578.0
2017-09-20 15:05:00,81.92,81.93,81.71,81.73,36312.0,71.5595,71.5683,71.3761,71.3936,36312.0
2017-09-20 15:10:00,81.73,81.78,81.58,81.6,36358.0,71.3936,71.4372,71.2625,71.28,36358.0
2017-09-20 15:15:00,81.6,81.69,81.58,81.63,55027.0,71.28,71.3586,71.2625,71.3062,55027.0
2017-09-20 15:20:00,81.62,81.72,81.6,81.63,37897.0,71.2975,71.3848,71.28,71.3062,37897.0
2017-09-20 15:25:00,81.63,81.67,81.6,81.66,50130.0,71.3062,71.3411,71.28,71.3324,50130.0
2017-09-20 15:30:00,81.66,81.69,81.61,81.66,66912.0,71.3324,71.3586,71.2887,71.3324,66912.0
2017-09-20 15:35:00,81.65,81.68,81.59,81.59,55996.0,71.3237,71.3499,71.2713,71.2713,55996.0
2017-09-20 15:40:00,81.59,81.62,81.5,81.51,86672.0,71.2713,71.2975,71.1926,71.2014,86672.0
2017-09-20 15:45:00,81.5,81.63,81.49,81.62,84296.0,71.1926,71.3062,71.1839,71.2975,84296.0
2017-09-20 15:50:00,81.62,81.66,81.61,81.65,127670.0,71.2975,71.3324,71.2887,71.3237,127670.0
2017-09-20 15:55:00,81.65,81.8,81.65,81.78,225273.0,71.3237,71.4547,71.3237,71.4372,225273.0
2017-09-21 09:30:00,81.56,81.8,81.54,81.76,77050.0,71.2451,71.4547,71.2276,71.4198,77050.0
2017-09-21 09:35:00,81.76,82.15,81.76,82.11,128760.0,71.4198,71.7604,71.4198,71.7255,128760.0
2017-09-21 09:40:00,82.06,82.06,81.35,81.38,43750.0,71.6818,71.6818,71.0616,71.0878,43750.0
2017-09-21 09:45:00,81.38,81.51,81.27,81.28,33436.0,71.0878,71.2014,70.9917,71.0005,33436.0
2017-09-21 09:50:00,81.29,81.34,81.04,81.09,67507.0,71.0092,71.0529,70.7908,70.8345,67507.0
2017-09-21 09:55:00,81.11,81.19,81.02,81.02,21434.0,70.852,70.9218,70.7733,70.7733,21434.0
2017-09-21 10:00:00,81.02,81.12,80.89,81.02,34768.0,70.7733,70.8607,70.6598,70.7733,34768.0
2017-09-21 10:05:00,81.01,81.18,81.01,81.12,50166.0,70.7646,70.9131,70.7646,70.8607,50166.0
2017-09-21 10:10:00,81.1,81.18,81.02,81.04,62156.0,70.8432,70.9131,70.7733,70.7908,62156.0
2017-09-21 10:15:00,81.02,81.14,80.98,81.08,40901.0,70.7733,70.8782,70.7384,70.8258,40901.0
2017-09-21 10:20:00,81.08,81.1,80.92,80.92,23400.0,70.8258,70.8432,70.686,70.686,23400.0
2017-09-21 10:25:00,80.91,81.2,80.91,81.17,22085.0,70.6773,70.9306,70.6773,70.9044,22085.0
2017-09-21 10:30:00,81.19,81.23,81.14,81.18,17920.0,70.9218,70.9568,70.8782,70.9131,17920.0
2017-09-21 10:35:00,81.17,81.26,81.1,81.25,20008.0,70.9044,70.983,70.8432,70.9743,20008.0
2017-09-21 10:40:00,81.23,81.29,81.13,81.28,24795.0,70.9568,71.0092,70.8694,71.0005,24795.0
2017-09-21 10:45:00,81.27,81.31,81.21,81.24,21607.0,70.9917,71.0267,70.9393,70.9655,21607.0
2017-09-21 10:50:00,81.21,81.24,81.13,81.18,25083.0,70.9393,70.9655,70.8694,70.9131,25083.0
2017-09-21 10:55:00,81.15,81.22,81.15,81.18,22802.0,70.8869,70.9481,70.8869,70.9131,22802.0
2017-09-21 11:00:00,81.17,81.23,81.15,81.16,13523.0,70.9044,70.9568,70.8869,70.8956,13523.0
2017-09-21 11:05:00,81.15,81.22,81.1,81.22,18849.0,70.8869,70.9481,70.8432,70.9481,18849.0
2017-09-21 11:10:00,81.22,81.26,81.17,81.23,24746.0,70.9481,70.983,70.9044,70.9568,24746.0
2017-09-21 11:15:00,81.23,81.34,81.22,81.3,19127.0,70.9568,71.0529,70.9481,71.0179,19127.0
2017-09-21 11:20:00,81.32,81.36,81.26,81.35,17408.0,71.0354,71.0703,70.983,71.0616,17408.0
2017-09-21 11:25:00,81.34,81.39,81.28,81.37,17301.0,71.0529,71.0966,71.0005,71.0791,17301.0
2017-09-21 11:30:00,81.37,81.37,81.31,81.34,30061.0,71.0791,71.0791,71.0267,71.0529,30061.0
2017-09-21 11:35:00,81.33,81.39,81.32,81.36,28369.0,71.0441,71.0966,71.0354,71.0703,28369.0
2017-09-21 11:40:00,81.35,81.38,81.33,81.36,22570.0,71.0616,71.0878,71.0441,71.0703,22570.0
2017-09-21 11:45:00,81.36,81.41,81.33,81.4,20073.0,71.0703,71.114,71.0441,71.1053,20073.0
2017-09-21 11:50:00,81.4,81.41,81.37,81.41,30137.0,71.1053,71.114,71.0791,71.114,30137.0
2017-09-21 11:55:00,81.4,81.45,81.36,81.36,18259.0,71.1053,71.149,71.0703,71.0703,18259.0
2017-09-21 12:00:00,81.35,81.38,81.31,81.31,10584.0,71.0616,71.0878,71.0267,71.0267,10584.0
2017-09-21 12:05:00,81.3,81.32,81.23,81.26,7616.0,71.0179,71.0354,70.9568,70.983,7616.0
2017-09-21 12:10:00,81.25,81.26,81.16,81.25,19460.0,70.9743,70.983,70.8956,70.9743,19460.0
2017-09-21 12:15:00,81.26,81.3,81.23,81.26,11082.0,70.983,71.0179,70.9568,70.983,11082.0
2017-09-21 12:20:00,81.26,81.27,81.16,81.21,10854.0,70.983,70.9917,70.8956,70.9393,10854.0
2017-09-21 12:25:00,81.21,81.28,81.18,81.28,11850.0,70.9393,71.0005,70.9131,71.0005,11850.0
2017-09-21 12:30:00,81.26,81.28,81.25,81.27,6265.0,70.983,71.0005,70.9743,70.9917,6265.0
2017-09-21 12:35:00,81.27,81.27,81.23,81.25,7205.0,70.9917,70.9917,70.9568,70.9743,7205.0
2017-09-21 12:40:00,81.26,81.26,81.17,81.19,9241.0,70.983,70.983,70.9044,70.9218,9241.0
2017-09-21 12:45:00,81.2,81.3,81.2,81.28,36097.0,70.9306,71.0179,70.9306,71.0005,36097.0
2017-09-21 12:50:00,81.27,81.27,81.18,81.24,10857.0,70.9917,70.9917,70.9131,70.9655,10857.0
2017-09-21 12:55:00,81.25,81.3,81.25,81.3,6494.0,70.9743,71.0179,70.9743,71.0179,6494.0
2017-09-21 13:00:00,81.31,81.36,81.29,81.35,5480.0,71.0267,71.0703,71.0092,71.0616,5480.0
2017-09-21 13:05:00,81.34,81.34,81.28,81.29,5397.0,71.0529,71.0529,71.0005,71.0092,5397.0
2017-09-21 13:10:00,81.3,81.31,81.27,81.31,2922.0,71.0179,71.0267,70.9917,71.0267,2922.0
2017-09-21 13:15:00,81.31,81.38,81.3,81.38,9135.0,71.0267,71.0878,71.0179,71.0878,9135.0
2017-09-21 13:20:00,81.39,81.44,81.38,81.41,9805.0,71.0966,71.1402,71.0878,71.114,9805.0
2017-09-21 13:25:00,81.43,81.43,81.36,81.38,3858.0,71.1315,71.1315,71.0703,71.0878,3858.0
2017-09-21 13:30:00,81.36,81.36,81.31,81.33,6964.0,71.0703,71.0703,71.0267,71.0441,6964.0
2017-09-21 13:35:00,81.33,81.36,81.29,81.31,37281.0,71.0441,71.0703,71.0092,71.0267,37281.0
2017-09-21 13:40:00,81.31,81.35,81.29,81.35,10480.0,71.0267,71.0616,71.0092,71.0616,10480.0
2017-09-21 13:45:00,81.34,81.34,81.27,81.3,11043.0,71.0529,71.0529,70.9917,71.0179,11043.0
2017-09-21 13:50:00,81.3,81.36,81.29,81.36,4801.0,71.0179,71.0703,71.0092,71.0703,4801.0
2017-09-21 13:55:00,81.36,81.38,81.33,81.34,7172.0,71.0703,71.0878,71.0441,71.0529,7172.0
2017-09-21 14:00:00,81.33,81.43,81.33,81.43,10737.0,71.0441,71.1315,71.0441,71.1315,10737.0
2017-09-21 14:05:00,81.44,81.49,81.43,81.44,70558.0,71.1402,71.1839,71.1315,71.1402,70558.0
2017-09-21 14:10:00,81.45,81.49,81.43,81.48,23936.0,71.149,71.1839,71.1315,71.1752,23936.0
2017-09-21 14:15:00,81.46,81.49,81.35,81.37,9189.0,71.1577,71.1839,71.0616,71.0791,9189.0
2017-09-21 14:20:00,81.37,81.41,81.33,81.4,13845.0,71.0791,71.114,71.0441,71.1053,13845.0
2017-09-21 14:25:00,81.4,81.47,81.38,81.47,9533.0,71.1053,71.1664,71.0878,71.1664,9533.0
2017-09-21 14:30:00,81.48,81.48,81.4,81.43,20253.0,71.1752,71.1752,71.1053,71.1315,20253.0
2017-09-21 14:35:00,81.46,81.47,81.43,81.46,4222.0,71.1577,71.1664,71.1315,71.1577,4222.0
2017-09-21 14:40:00,81.46,81.5,81.45,81.46,37100.0,71.1577,71.1926,71.149,71.1577,37100.0
2017-09-21 14:45:00,81.47,81.5,81.44,81.46,34054.0,71.1664,71.1926,71.1402,71.1577,34054.0
2017-09-21 14:50:00,81.48,81.54,81.46,81.54,13575.0,71.1752,71.2276,71.1577,71.2276,13575.0
2017-09-21 14:55:00,81.54,81.59,81.52,81.57,9688.0,71.2276,71.2713,71.2101,71.2538,9688.0
2017-09-21 15:00:00,81.56,81.63,81.55,81.62,18738.0,71.2451,71.3062,71.2363,71.2975,18738.0
2017-09-21 15:05:00,81.62,81.7,81.62,81.69,24274.0,71.2975,71.3673,71.2975,71.3586,24274.0
2017-09-21 15:10:00,81.69,81.76,81.68,81.69,20624.0,71.3586,71.4198,71.3499,71.3586,20624.0
2017-09-21 15:15:00,81.69,81.69,81.62,81.64,18564.0,71.3586,71.3586,71.2975,71.3149,18564.0
2017-09-21 15:20:00,81.64,81.74,81.62,81.73,22778.0,71.3149,71.4023,71.2975,71.3936,22778.0
2017-09-21 15:25:00,81.72,81.75,81.68,81.69,23147.0,71.3848,71.411,71.3499,71.3586,23147.0
2017-09-21 15:30:00,81.68,81.7,81.67,81.7,24714.0,71.3499,71.3673,71.3411,71.3673,24714.0
2017-09-21 15:35:00,81.69,81.71,81.67,81.68,23548.0,71.3586,71.3761,71.3411,71.3499,23548.0
2017-09-21 15:40:00,81.67,81.67,81.54,81.54,38251.0,71.3411,71.3411,71.2276,71.2276,38251.0
2017-09-21 15:45:00,81.54,81.64,81.53,81.56,70454.0,71.2276,71.3149,71.2188,71.2451,70454.0
2017-09-21 15:50:00,81.55,81.57,81.51,81.51,69831.0,71.2363,71.2538,71.2014,71.2014,69831.0
2017-09-21 15:55:00,81.52,81.65,81.49,81.6,236162.0,71.2101,71.3237,71.1839,71.28,236162.0
2017-09-22 09:30:00,81.31,81.55,81.17,81.44,20678.0,71.0267,71.2363,70.9044,71.1402,20678.0
2017-09-22 09:35:00,81.39,81.48,81.23,81.3,15811.0,71.0966,71.1752,70.9568,71.0179,15811.0
2017-09-22 09:40:00,81.3,81.33,81.21,81.26,11577.0,71.0179,71.0441,70.9393,70.983,11577.0
2017-09-22 09:45:00,81.24,81.43,81.15,81.39,14177.0,70.9655,71.1315,70.8869,71.0966,14177.0
2017-09-22 09:50:00,81.4,81.54,81.38,81.51,12111.0,71.1053,71.2276,71.0878,71.2014,12111.0
2017-09-22 09:55:00,81.51,81.68,81.5,81.67,22132.0,71.2014,71.3499,71.1926,71.3411,22132.0
2017-09-22 10:00:00,81.68,81.75,81.61,81.69,19768.0,71.3499,71.411,71.2887,71.3586,19768.0
2017-09-22 10:05:00,81.69,81.76,81.54,81.57,30093.0,71.3586,71.4198,71.2276,71.2538,30093.0
2017-09-22 10:10:00,81.58,81.61,81.53,81.58,10880.0,71.2625,71.2887,71.2188,71.2625,10880.0
2017-09-22 10:15:00,81.62,81.66,81.54,81.6,15504.0,71.2975,71.3324,71.2276,71.28,15504.0
2017-09-22 10:20:00,81.61,81.76,81.61,81.68,14361.0,71.2887,71.4198,71.2887,71.3499,14361.0
2017-09-22 10:25:00,81.68,81.69,81.59,81.64,15347.0,71.3499,71.3586,71.2713,71.3149,15347.0
2017-09-22 10:30:00,81.64,81.64,81.52,81.58,10934.0,71.3149,71.3149,71.2101,71.2625,10934.0
2017-09-22 10:35:00,81.61,81.67,81.58,81.59,6677.0,71.2887,71.3411,71.2625,71.2713,6677.0
2017-09-22 10:40:00,81.63,81.71,81.55,81.59,14102.0,71.3062,71.3761,71.2363,71.2713,14102.0
2017-09-22 10:45:00,81.58,81.64,81.55,81.62,12724.0,71.2625,71.3149,71.2363,71.2975,12724.0
2017-09-22 10:50:00,81.6,81.6,81.52,81.53,13020.0,71.28,71.28,71.2101,71.2188,13020.0
2017-09-22 10:55:00,81.51,81.57,81.49,81.5,8500.0,71.2014,71.2538,71.1839,71.1926,8500.0
2017-09-22 11:00:00,81.51,81.61,81.47,81.61,9688.0,71.2014,71.2887,71.1664,71.2887,9688.0
2017-09-22 11:05:00,81.62,81.63,81.57,81.59,9216.0,71.2975,71.3062,71.2538,71.2713,9216.0
2017-09-22 11:10:00,81.6,81.63,81.58,81.59,5623.0,71.28,71.3062,71.2625,71.2713,5623.0
2017-09-22 11:15:00,81.6,81.61,81.56,81.56,11227.0,71.28,71.2887,71.2451,71.2451,11227.0
2017-09-22 11:20:00,81.56,81.56,81.47,81.49,9983.0,71.2451,71.2451,71.1664,71.1839,9983.0
2017-09-22 11:25:00,81.48,81.53,81.4,81.4,20641.0,71.1752,71.2188,71.1053,71.1053,20641.0
2017-09-22 11:30:00,81.41,81.59,81.39,81.54,11183.0,71.114,71.2713,71.0966,71.2276,11183.0
2017-09-22 11:35:00,81.53,81.56,81.52,81.54,6254.0,71.2188,71.2451,71.2101,71.2276,6254.0
2017-09-22 11:40:00,81.55,81.6,81.52,81.57,13814.0,71.2363,71.28,71.2101,71.2538,13814.0
2017-09-22 11:45:00,81.58,81.58,81.54,81.56,8206.0,71.2625,71.2625,71.2276,71.2451,8206.0
2017-09-22 11:50:00,81.58,81.66,81.58,81.66,11061.0,71.2625,71.3324,71.2625,71.3324,11061.0
2017-09-22 11:55:00,81.65,81.79,81.65,81.78,62440.0,71.3237,71.446,71.3237,71.4372,62440.0
2017-09-22 12:00:00,81.78,81.79,81.67,81.7,14690.0,71.4372,71.446,71.3411,71.3673,14690.0
2017-09-22 12:05:00,81.71,81.76,81.68,81.72,8141.0,71.3761,71.4198,71.3499,71.3848,8141.0
2017-09-22 12:10:00,81.73,81.8,81.73,81.79,5829.0,71.3936,71.4547,71.3936,71.446,5829.0
2017-09-22 12:15:00,81.78,81.78,81.69,81.7,21553.0,71.4372,71.4372,71.3586,71.3673,21553.0
2017-09-22 12:20:00,81.69,81.7,81.62,81.67,9936.0,71.3586,71.3673,71.2975,71.3411,9936.0
2017-09-22 12:25:00,81.67,81.73,81.67,81.71,4611.0,71.3411,71.3936,71.3411,71.3761,4611.0
2017-09-22 12:30:00,81.72,81.79,81.7,81.72,6242.0,71.3848,71.446,71.3673,71.3848,6242.0
2017-09-22 12:35:00,81.73,81.79,81.71,81.71,16021.0,71.3936,71.446,71.3761,71.3761,16021.0
2017-09-22 12:40:00,81.69,81.79,81.69,81.79,5800.0,71.3586,71.446,71.3586,71.446,5800.0
2017-09-22 12:45:00,81.79,81.85,81.79,81.83,4382.0,71.446,71.4984,71.446,71.4809,4382.0
2017-09-22 12:50:00,81.86,81.86,81.77,81.81,8619.0,71.5071,71.5071,71.4285,71.4634,8619.0
2017-09-22 12:55:00,81.82,81.85,81.79,81.82,4514.0,71.4722,71.4984,71.446,71.4722,4514.0
2017-09-22 13:00:00,81.82,81.82,81.75,81.75,7084.0,71.4722,71.4722,71.411,71.411,7084.0
2017-09-22 13:05:00,81.78,81.82,81.74,81.76,16119.0,71.4372,71.4722,71.4023,71.4198,16119.0
2017-09-22 13:10:00,81.75,81.77,81.73,81.75,16114.0,71.411,71.4285,71.3936,71.411,16114.0
2017-09-22 13:15:00,81.75,81.76,81.7,81.73,12002.0,71.411,71.4198,71.3673,71.3936,12002.0
2017-09-22 13:20:00,81.74,81.77,81.7,81.76,8532.0,71.4023,71.4285,71.3673,71.4198,8532.0
2017-09-22 13:25:00,81.76,81.77,81.73,81.73,6149.0,71.4198,71.4285,71.3936,71.3936,6149.0
2017-09-22 13:30:00,81.73,81.8,81.72,81.73,7566.0,71.3936,71.4547,71.3848,71.3936,7566.0
2017-09-22 13:35:00,81.73,81.82,81.71,81.8,7087.0,71.3936,71.4722,71.3761,71.4547,7087.0
2017-09-22 13:40:00,81.79,81.84,81.76,81.82,7861.0,71.446,71.4896,71.4198,71.4722,7861.0
2017-09-22 13:45:00,81.8,81.83,81.75,81.8,7844.0,71.4547,71.4809,71.411,71.4547,7844.0
2017-09-22 13:50:00,81.79,81.79,81.64,81.64,17901.0,71.446,71.446,71.3149,71.3149,17901.0
2017-09-22 13:55:00,81.64,81.77,81.62,81.67,11807.0,71.3149,71.4285,71.2975,71.3411,11807.0
2017-09-22 14:00:00,81.66,81.7,81.62,81.62,7465.0,71.3324,71.3673,71.2975,71.2975,7465.0
2017-09-22 14:05:00,81.63,81.69,81.61,81.68,12639.0,71.3062,71.3586,71.2887,71.3499,12639.0
2017-09-22 14:10:00,81.68,81.72,81.67,81.69,5396.0,71.3499,71.3848,71.3411,71.3586,5396.0
2017-09-22 14:15:00,81.69,81.78,81.51,81.76,15935.0,71.3586,71.4372,71.2014,71.4198,15935.0
2017-09-22 14:20:00,81.75,81.75,81.69,81.73,9026.0,71.411,71.411,71.3586,71.3936,9026.0
2017-09-22 14:25:00,81.73,81.76,81.67,81.68,9818.0,71.3936,71.4198,71.3411,71.3499,9818.0
2017-09-22 14:30:00,81.69,81.78,81.69,81.76,12241.0,71.3586,71.4372,71.3586,71.4198,12241.0
2017-09-22 14:35:00,81.76,81.78,81.72,81.77,12035.0,71.4198,71.4372,71.3848,71.4285,12035.0
2017-09-22 14:40:00,81.77,81.87,81.77,81.87,15313.0,71.4285,71.5158,71.4285,71.5158,15313.0
2017-09-22 14:45:00,81.86,81.87,81.77,81.87,21017.0,71.5071,71.5158,71.4285,71.5158,21017.0
2017-09-22 14:50:00,81.87,81.88,81.83,81.86,15299.0,71.5158,71.5246,71.4809,71.5071,15299.0
2017-09-22 14:55:00,81.87,81.89,81.8,81.82,20568.0,71.5158,71.5333,71.4547,71.4722,20568.0
2017-09-22 15:00:00,81.81,81.83,81.78,81.79,8781.0,71.4634,71.4809,71.4372,71.446,8781.0
2017-09-22 15:05:00,81.79,81.82,81.73,81.76,15298.0,71.446,71.4722,71.3936,71.4198,15298.0
2017-09-22 15:10:00,81.75,81.85,81.74,81.85,15292.0,71.411,71.4984,71.4023,71.4984,15292.0
2017-09-22 15:15:00,81.85,81.86,81.8,81.81,15809.0,71.4984,71.5071,71.4547,71.4634,15809.0
2017-09-22 15:20:00,81.82,81.82,81.74,81.75,16398.0,71.4722,71.4722,71.4023,71.411,16398.0
2017-09-22 15:25:00,81.76,81.82,81.75,81.81,21944.0,71.4198,71.4722,71.411,71.4634,21944.0
2017-09-22 15:30:00,81.81,81.87,81.8,81.86,17357.0,71.4634,71.5158,71.4547,71.5071,17357.0
2017-09-22 15:35:00,81.87,81.91,81.86,81.88,35953.0,71.5158,71.5508,71.5071,71.5246,35953.0
2017-09-22 15:40:00,81.89,81.99,81.89,81.98,30510.0,71.5333,71.6207,71.5333,71.6119,30510.0
2017-09-22 15:45:00,82.0,82.05,81.96,81.97,73140.0,71.6294,71.6731,71.5945,71.6032,73140.0
2017-09-22 15:50:00,81.96,81.99,81.9,81.96,37533.0,71.5945,71.6207,71.5421,71.5945,37533.0
2017-09-22 15:55:00,81.96,82.08,81.93,81.93,140029.0,71.5945,71.6993,71.5683,71.5683,140029.0
2017-09-25 09:30:00,81.89,82.11,81.8,82.06,28051.0,71.5333,71.7255,71.4547,71.6818,28051.0
2017-09-25 09:35:00,82.03,82.22,81.94,81.94,17898.0,71.6556,71.8216,71.577,71.577,17898.0
2017-09-25 09:40:00,82.01,82.11,81.94,82.0,7074.0,71.6381,71.7255,71.577,71.6294,7074.0
2017-09-25 09:45:00,82.05,82.18,82.02,82.16,13580.0,71.6731,71.7866,71.6469,71.7692,13580.0
2017-09-25 09:50:00,82.13,82.13,81.99,82.09,7208.0,71.743,71.743,71.6207,71.708,7208.0
2017-09-25 09:55:00,82.12,82.23,82.04,82.2,8138.0,71.7342,71.8303,71.6643,71.8041,8138.0
2017-09-25 10:00:00,82.19,82.3,82.17,82.25,20468.0,71.7954,71.8915,71.7779,71.8478,20468.0
2017-09-25 10:05:00,82.26,82.43,82.26,82.43,11672.0,71.8565,72.005,71.8565,72.005,11672.0
2017-09-25 10:10:00,82.42,82.47,82.34,82.45,19904.0,71.9963,72.04,71.9264,72.0225,19904.0
2017-09-25 10:15:00,82.47,82.56,82.44,82.5,14375.0,72.04,72.1186,72.0138,72.0662,14375.0
2017-09-25 10:20:00,82.5,82.62,82.5,82.54,8708.0,72.0662,72.171,72.0662,72.1011,8708.0
2017-09-25 10:25:00,82.55,82.64,82.53,82.63,14135.0,72.1098,72.1885,72.0924,72.1797,14135.0
2017-09-25 10:30:00,82.63,82.7,82.55,82.65,11131.0,72.1797,72.2409,72.1098,72.1972,11131.0
2017-09-25 10:35:00,82.69,82.72,82.55,82.62,13405.0,72.2321,72.2583,72.1098,72.171,13405.0
2017-09-25 10:40:00,82.61,82.62,82.41,82.53,18876.0,72.1623,72.171,71.9876,72.0924,18876.0
2017-09-25 10:45:00,82.53,82.55,82.35,82.55,21264.0,72.0924,72.1098,71.9351,72.1098,21264.0
2017-09-25 10:50:00,82.56,82.56,82.42,82.45,11951.0,72.1186,72.1186,71.9963,72.0225,11951.0
2017-09-25 10:55:00,82.43,82.46,82.34,82.42,20897.0,72.005,72.0312,71.9264,71.9963,20897.0
2017-09-25 11:00:00,82.36,82.39,81.96,82.02,17323.0,71.9439,71.9701,71.5945,71.6469,17323.0
2017-09-25 11:05:00,82.0,82.14,81.99,82.01,10494.0,71.6294,71.7517,71.6207,71.6381,10494.0
2017-09-25 11:10:00,81.98,82.12,81.94,82.07,7862.0,71.6119,71.7342,71.577,71.6906,7862.0
2017-09-25 11:15:00,82.12,82.29,82.09,82.29,9220.0,71.7342,71.8827,71.708,71.8827,9220.0
2017-09-25 11:20:00,82.26,82.33,82.08,82.09,23970.0,71.8565,71.9177,71.6993,71.708,23970.0
2017-09-25 11:25:00,82.12,82.2,82.11,82.19,12993.0,71.7342,71.8041,71.7255,71.7954,12993.0
2017-09-25 11:30:00,82.16,82.24,82.14,82.19,13786.0,71.7692,71.8391,71.7517,71.7954,13786.0
2017-09-25 11:35:00,82.19,82.22,82.1,82.11,6977.0,71.7954,71.8216,71.7168,71.7255,6977.0
2017-09-25 11:40:00,82.09,82.13,82.03,82.05,9861.0,71.708,71.743,71.6556,71.6731,9861.0
2017-09-25 11:45:00,82.03,82.08,81.99,82.02,15567.0,71.6556,71.6993,71.6207,71.6469,15567.0
2017-09-25 11:50:00,82.05,82.05,81.98,82.0,5202.0,71.6731,71.6731,71.6119,71.6294,5202.0
2017-09-25 11:55:00,82.02,82.04,81.97,81.99,11285.0,71.6469,71.6643,71.6032,71.6207,11285.0
2017-09-25 12:00:00,81.99,82.01,81.83,81.89,12828.0,71.6207,71.6381,71.4809,71.5333,12828.0
2017-09-25 12:05:00,81.92,81.92,81.84,81.88,11158.0,71.5595,71.5595,71.4896,71.5246,11158.0
2017-09-25 12:10:00,81.86,81.93,81.84,81.88,11085.0,71.5071,71.5683,71.4896,71.5246,11085.0
2017-09-25 12:15:00,81.86,81.87,81.81,81.86,14948.0,71.5071,71.5158,71.4634,71.5071,14948.0
2017-09-25 12:20:00,81.83,81.99,81.79,81.99,12213.0,71.4809,71.6207,71.446,71.6207,12213.0
2017-09-25 12:25:00,81.98,82.12,81.93,82.07,10363.0,71.6119,71.7342,71.5683,71.6906,10363.0
2017-09-25 12:30:00,82.1,82.15,82.02,82.1,11137.0,71.7168,71.7604,71.6469,71.7168,11137.0
2017-09-25 12:35:00,82.1,82.26,82.06,82.26,12416.0,71.7168,71.8565,71.6818,71.8565,12416.0
2017-09-25 12:40:00,82.21,82.27,82.15,82.2,9066.0,71.8128,71.8653,71.7604,71.8041,9066.0
2017-09-25 12:45:00,82.18,82.18,82.09,82.12,18652.0,71.7866,71.7866,71.708,71.7342,18652.0
2017-09-25 12:50:00,82.14,82.22,82.13,82.16,22844.0,71.7517,71.8216,71.743,71.7692,22844.0
2017-09-25 12:55:00,82.21,82.27,82.19,82.23,4557.0,71.8128,71.8653,71.7954,71.8303,4557.0
2017-09-25 13:00:00,82.24,82.29,82.22,82.27,4100.0,71.8391,71.8827,71.8216,71.8653,4100.0
2017-09-25 13:05:00,82.24,82.25,82.16,82.17,11234.0,71.8391,71.8478,71.7692,71.7779,11234.0
2017-09-25 13:10:00,82.16,82.21,82.15,82.2,11394.0,71.7692,71.8128,71.7604,71.8041,11394.0
2017-09-25 13:15:00,82.21,82.22,82.13,82.18,17559.0,71.8128,71.8216,71.743,71.7866,17559.0
2017-09-25 13:20:00,82.18,82.25,82.18,82.24,5095.0,71.7866,71.8478,71.7866,71.8391,5095.0
2017-09-25 13:25:00,82.23,82.24,82.19,82.22,10001.0,71.8303,71.8391,71.7954,71.8216,10001.0
2017-09-25 13:30:00,82.23,82.26,82.22,82.22,8625.0,71.8303,71.8565,71.8216,71.8216,8625.0
2017-09-25 13:35:00,82.21,82.32,82.17,82.26,14451.0,71.8128,71.9089,71.7779,71.8565,14451.0
2017-09-25 13:40:00,82.31,82.34,82.26,82.3,9379.0,71.9002,71.9264,71.8565,71.8915,9379.0
2017-09-25 13:45:00,82.32,82.38,82.31,82.38,7767.0,71.9089,71.9613,71.9002,71.9613,7767.0
2017-09-25 13:50:00,82.36,82.41,82.33,82.37,10395.0,71.9439,71.9876,71.9177,71.9526,10395.0
2017-09-25 13:55:00,82.33,82.37,82.24,82.35,17092.0,71.9177,71.9526,71.8391,71.9351,17092.0
2017-09-25 14:00:00,82.35,82.38,82.3,82.31,15594.0,71.9351,71.9613,71.8915,71.9002,15594.0
2017-09-25 14:05:00,82.34,82.38,82.28,82.28,10483.0,71.9264,71.9613,71.874,71.874,10483.0
2017-09-25 14:10:00,82.29,82.34,82.29,82.34,9403.0,71.8827,71.9264,71.8827,71.9264,9403.0
2017-09-25 14:15:00,82.34,82.37,82.31,82.37,7844.0,71.9264,71.9526,71.9002,71.9526,7844.0
2017-09-25 14:20:00,82.37,82.41,82.29,82.41,18644.0,71.9526,71.9876,71.8827,71.9876,18644.0
2017-09-25 14:25:00,82.38,82.4,82.31,82.36,7478.0,71.9613,71.9788,71.9002,71.9439,7478.0
2017-09-25 14:30:00,82.35,82.35,82.28,82.31,10085.0,71.9351,71.9351,71.874,71.9002,10085.0
2017-09-25 14:35:00,82.29,82.33,82.28,82.33,15683.0,71.8827,71.9177,71.874,71.9177,15683.0
2017-09-25 14:40:00,82.33,82.37,82.33,82.36,6864.0,71.9177,71.9526,71.9177,71.9439,6864.0
2017-09-25 14:45:00,82.37,82.42,82.35,82.37,15575.0,71.9526,71.9963,71.9351,71.9526,15575.0
2017-09-25 14:50:00,82.38,82.45,82.37,82.44,11107.0,71.9613,72.0225,71.9526,72.0138,11107.0
2017-09-25 14:55:00,82.44,82.48,82.4,82.44,16246.0,72.0138,72.0487,71.9788,72.0138,16246.0
2017-09-25 15:00:00,82.45,82.47,82.38,82.39,17541.0,72.0225,72.04,71.9613,71.9701,17541.0
2017-09-25 15:05:00,82.38,82.48,82.37,82.47,15243.0,71.9613,72.0487,71.9526,72.04,15243.0
2017-09-25 15:10:00,82.45,82.56,82.44,82.56,17559.0,72.0225,72.1186,72.0138,72.1186,17559.0
2017-09-25 15:15:00,82.54,82.57,82.51,82.53,26406.0,72.1011,72.1273,72.0749,72.0924,26406.0
2017-09-25 15:20:00,82.52,82.65,82.47,82.65,17402.0,72.0836,72.1972,72.04,72.1972,17402.0
2017-09-25 15:25:00,82.65,82.68,82.6,82.65,22913.0,72.1972,72.2234,72.1535,72.1972,22913.0
2017-09-25 15:30:00,82.64,82.66,82.62,82.62,28402.0,72.1885,72.2059,72.171,72.171,28402.0
2017-09-25 15:35:00,82.63,82.65,82.56,82.62,31114.0,72.1797,72.1972,72.1186,72.171,31114.0
2017-09-25 15:40:00,82.61,82.62,82.53,82.54,43324.0,72.1623,72.171,72.0924,72.1011,43324.0
2017-09-25 15:45:00,82.53,82.6,82.51,82.53,65557.0,72.0924,72.1535,72.0749,72.0924,65557.0
2017-09-25 15:50:00,82.53,82.53,82.47,82.48,46488.0,72.0924,72.0924,72.04,72.0487,46488.0
2017-09-25 15:55:00,82.48,82.51,82.43,82.48,105083.0,72.0487,72.0749,72.005,72.0487,105083.0
2017-09-26 09:30:00,82.68,82.68,82.31,82.31,29476.0,72.2234,72.2234,71.9002,71.9002,29476.0
2017-09-26 09:35:00,82.32,82.59,82.32,82.55,22709.0,71.9089,72.1448,71.9089,72.1098,22709.0
2017-09-26 09:40:00,82.49,82.53,82.37,82.37,7915.0,72.0574,72.0924,71.9526,71.9526,7915.0
2017-09-26 09:45:00,82.33,82.39,82.25,82.36,11915.0,71.9177,71.9701,71.8478,71.9439,11915.0
2017-09-26 09:50:00,82.37,82.61,82.37,82.53,8014.0,71.9526,72.1623,71.9526,72.0924,8014.0
2017-09-26 09:55:00,82.53,82.56,82.41,82.47,9271.0,72.0924,72.1186,71.9876,72.04,9271.0
2017-09-26 10:00:00,82.51,82.56,82.38,82.52,19947.0,72.0749,72.1186,71.9613,72.0836,19947.0
2017-09-26 10:05:00,82.46,82.67,82.42,82.65,17039.0,72.0312,72.2147,71.9963,72.1972,17039.0
2017-09-26 10:10:00,82.65,82.73,82.64,82.71,9845.0,72.1972,72.2671,72.1885,72.2496,9845.0
2017-09-26 10:15:00,82.71,82.76,82.64,82.73,8141.0,72.2496,72.2933,72.1885,72.2671,8141.0
2017-09-26 10:20:00,82.74,82.79,82.64,82.65,11692.0,72.2758,72.3195,72.1885,72.1972,11692.0
2017-09-26 10:25:00,82.66,82.67,82.59,82.62,13004.0,72.2059,72.2147,72.1448,72.171,13004.0
2017-09-26 10:30:00,82.62,82.67,82.58,82.66,17476.0,72.171,72.2147,72.1361,72.2059,17476.0
2017-09-26 10:35:00,82.67,82.68,82.58,82.61,8570.0,72.2147,72.2234,72.1361,72.1623,8570.0
2017-09-26 10:40:00,82.62,82.72,82.62,82.72,4900.0,72.171,72.2583,72.171,72.2583,4900.0
2017-09-26 10:45:00,82.72,82.73,82.63,82.63,5390.0,72.2583,72.2671,72.1797,72.1797,5390.0
2017-09-26 10:50:00,82.65,82.7,82.61,82.7,8800.0,72.1972,72.2409,72.1623,72.2409,8800.0
2017-09-26 10:55:00,82.68,82.72,82.66,82.66,5505.0,72.2234,72.2583,72.2059,72.2059,5505.0
2017-09-26 11:00:00,82.65,82.65,82.57,82.62,13864.0,72.1972,72.1972,72.1273,72.171,13864.0
2017-09-26 11:05:00,82.62,82.65,82.61,82.63,12299.0,72.171,72.1972,72.1623,72.1797,12299.0
2017-09-26 11:10:00,82.63,82.63,82.52,82.57,12783.0,72.1797,72.1797,72.0836,72.1273,12783.0
2017-09-26 11:15:00,82.55,82.69,82.54,82.67,17623.0,72.1098,72.2321,72.1011,72.2147,17623.0
2017-09-26 11:20:00,82.68,82.75,82.66,82.75,10843.0,72.2234,72.2846,72.2059,72.2846,10843.0
2017-09-26 11:25:00,82.75,82.79,82.65,82.67,16259.0,72.2846,72.3195,72.1972,72.2147,16259.0
2017-09-26 11:30:00,82.67,82.71,82.63,82.7,7375.0,72.2147,72.2496,72.1797,72.2409,7375.0
2017-09-26 11:35:00,82.71,82.77,82.69,82.77,3850.0,72.2496,72.302,72.2321,72.302,3850.0
2017-09-26 11:40:00,82.74,82.78,82.74,82.78,6646.0,72.2758,72.3108,72.2758,72.3108,6646.0
2017-09-26 11:45:00,82.78,82.81,82.72,82.8,7696.0,72.3108,72.337,72.2583,72.3282,7696.0
2017-09-26 11:50:00,82.78,82.82,82.78,82.82,1200.0,72.3108,72.3457,72.3108,72.3457,1200.0
2017-09-26 11:55:00,82.8,82.82,82.74,82.82,9575.0,72.3282,72.3457,72.2758,72.3457,9575.0
2017-09-26 12:00:00,82.81,82.81,82.72,82.73,6475.0,72.337,72.337,72.2583,72.2671,6475.0
2017-09-26 12:05:00,82.74,82.76,82.7,82.71,5918.0,72.2758,72.2933,72.2409,72.2496,5918.0
2017-09-26 12:10:00,82.72,82.73,82.71,82.73,6880.0,72.2583,72.2671,72.2496,72.2671,6880.0
2017-09-26 12:15:00,82.72,82.79,82.72,82.75,9196.0,72.2583,72.3195,72.2583,72.2846,9196.0
2017-09-26 12:20:00,82.75,82.79,82.75,82.79,5736.0,72.2846,72.3195,72.2846,72.3195,5736.0
2017-09-26 12:25:00,82.79,82.9,82.75,82.88,12555.0,72.3195,72.4156,72.2846,72.3981,12555.0
2017-09-26 12:30:00,82.9,82.91,82.78,82.78,6913.0,72.4156,72.4243,72.3108,72.3108,6913.0
2017-09-26 12:35:00,82.79,82.88,82.77,82.87,6706.0,72.3195,72.3981,72.302,72.3894,6706.0
2017-09-26 12:40:00,82.9,83.08,82.89,83.08,10039.0,72.4156,72.5728,72.4068,72.5728,10039.0
2017-09-26 12:45:00,83.08,83.09,83.01,83.09,20585.0,72.5728,72.5816,72.5117,72.5816,20585.0
2017-09-26 12:50:00,83.1,83.15,82.98,82.99,17242.0,72.5903,72.634,72.4855,72.4942,17242.0
2017-09-26 12:55:00,82.98,83.0,82.94,82.96,6091.0,72.4855,72.5029,72.4505,72.468,6091.0
2017-09-26 13:00:00,82.92,82.94,82.88,82.91,5060.0,72.4331,72.4505,72.3981,72.4243,5060.0
2017-09-26 13:05:00,82.92,82.92,82.86,82.87,7333.0,72.4331,72.4331,72.3806,72.3894,7333.0
2017-09-26 13:10:00,82.86,82.87,82.78,82.85,12001.0,72.3806,72.3894,72.3108,72.3719,12001.0
2017-09-26 13:15:00,82.86,82.94,82.85,82.91,8553.0,72.3806,72.4505,72.3719,72.4243,8553.0
2017-09-26 13:20:00,82.93,82.94,82.9,82.91,7472.0,72.4418,72.4505,72.4156,72.4243,7472.0
2017-09-26 13:25:00,82.91,82.91,82.83,82.87,14873.0,72.4243,72.4243,72.3544,72.3894,14873.0
2017-09-26 13:30:00,82.9,82.91,82.76,82.82,25264.0,72.4156,72.4243,72.2933,72.3457,25264.0
2017-09-26 13:35:00,82.82,82.9,82.81,82.86,26015.0,72.3457,72.4156,72.337,72.3806,26015.0
2017-09-26 13:40:00,82.89,82.91,82.83,82.85,6572.0,72.4068,72.4243,72.3544,72.3719,6572.0
2017-09-26 13:45:00,82.86,82.92,82.82,82.91,9631.0,72.3806,72.4331,72.3457,72.4243,9631.0
2017-09-26 13:50:00,82.92,83.04,82.92,83.04,11249.0,72.4331,72.5379,72.4331,72.5379,11249.0
2017-09-26 13:55:00,83.04,83.04,82.99,83.01,10036.0,72.5379,72.5379,72.4942,72.5117,10036.0
2017-09-26 14:00:00,83.06,83.06,82.98,83.0,8467.0,72.5553,72.5553,72.4855,72.5029,8467.0
2017-09-26 14:05:00,83.0,83.0,82.9,82.91,8399.0,72.5029,72.5029,72.4156,72.4243,8399.0
2017-09-26 14:10:00,82.91,82.93,82.86,82.88,10518.0,72.4243,72.4418,72.3806,72.3981,10518.0
2017-09-26 14:15:00,82.87,82.87,82.71,82.74,28142.0,72.3894,72.3894,72.2496,72.2758,28142.0
2017-09-26 14:20:00,82.74,82.81,82.74,82.79,7279.0,72.2758,72.337,72.2758,72.3195,7279.0
2017-09-26 14:25:00,82.78,82.8,82.75,82.79,7455.0,72.3108,72.3282,72.2846,72.3195,7455.0
2017-09-26 14:30:00,82.8,82.84,82.76,82.77,13168.0,72.3282,72.3632,72.2933,72.302,13168.0
2017-09-26 14:35:00,82.78,82.82,82.78,82.82,5696.0,72.3108,72.3457,72.3108,72.3457,5696.0
2017-09-26 14:40:00,82.82,82.85,82.79,82.8,11317.0,72.3457,72.3719,72.3195,72.3282,11317.0
2017-09-26 14:45:00,82.81,82.9,82.8,82.9,6885.0,72.337,72.4156,72.3282,72.4156,6885.0
2017-09-26 14:50:00,82.91,82.94,82.91,82.92,5728.0,72.4243,72.4505,72.4243,72.4331,5728.0
2017-09-26 14:55:00,82.9,82.94,82.82,82.84,10494.0,72.4156,72.4505,72.3457,72.3632,10494.0
2017-09-26 15:00:00,82.86,82.86,82.81,82.86,10634.0,72.3806,72.3806,72.337,72.3806,10634.0
2017-09-26 15:05:00,82.86,82.91,82.84,82.84,13320.0,72.3806,72.4243,72.3632,72.3632,13320.0
2017-09-26 15:10:00,82.85,82.87,82.84,82.87,8929.0,72.3719,72.3894,72.3632,72.3894,8929.0
2017-09-26 15:15:00,82.86,82.9,82.82,82.9,14351.0,72.3806,72.4156,72.3457,72.4156,14351.0
2017-09-26 15:20:00,82.9,82.92,82.85,82.91,35648.0,72.4156,72.4331,72.3719,72.4243,35648.0
2017-09-26 15:25:00,82.9,82.96,82.89,82.96,57977.0,72.4156,72.468,72.4068,72.468,57977.0
2017-09-26 15:30:00,82.95,82.96,82.86,82.87,25031.0,72.4593,72.468,72.3806,72.3894,25031.0
2017-09-26 15:35:00,82.87,82.91,82.83,82.89,48007.0,72.3894,72.4243,72.3544,72.4068,48007.0
2017-09-26 15:40:00,82.89,82.89,82.82,82.83,47190.0,72.4068,72.4068,72.3457,72.3544,47190.0
2017-09-26 15:45:00,82.82,82.83,82.78,82.8,58374.0,72.3457,72.3544,72.3108,72.3282,58374.0
2017-09-26 15:50:00,82.8,82.81,82.74,82.74,75963.0,72.3282,72.337,72.2758,72.2758,75963.0
2017-09-26 15:55:00,82.74,82.8,82.65,82.8,199718.0,72.2758,72.3282,72.1972,72.3282,199718.0
2017-09-27 09:30:00,83.8,83.8,83.24,83.66,62963.0,73.2018,73.2018,72.7126,73.0795,62963.0
2017-09-27 09:35:00,83.57,83.64,83.18,83.37,39407.0,73.0008,73.062,72.6602,72.8261,39407.0
2017-09-27 09:40:00,83.38,83.47,83.29,83.42,18483.0,72.8349,72.9135,72.7563,72.8698,18483.0
2017-09-27 09:45:00,83.37,83.66,83.35,83.47,25771.0,72.8261,73.0795,72.8087,72.9135,25771.0
2017-09-27 09:50:00,83.47,83.66,83.43,83.63,21172.0,72.9135,73.0795,72.8786,73.0533,21172.0
2017-09-27 09:55:00,83.65,83.73,83.55,83.62,6428.0,73.0707,73.1406,72.9834,73.0445,6428.0
2017-09-27 10:00:00,83.62,83.74,83.54,83.68,13152.0,73.0445,73.1493,72.9746,73.0969,13152.0
2017-09-27 10:05:00,83.64,83.77,83.64,83.73,12290.0,73.062,73.1756,73.062,73.1406,12290.0
2017-09-27 10:10:00,83.75,83.94,83.73,83.94,53848.0,73.1581,73.3241,73.1406,73.3241,53848.0
2017-09-27 10:15:00,83.96,84.03,83.85,83.99,37134.0,73.3415,73.4027,73.2454,73.3677,37134.0
2017-09-27 10:20:00,84.0,84.13,83.98,84.13,25299.0,73.3765,73.49,73.359,73.49,25299.0
2017-09-27 10:25:00,84.11,84.17,83.98,84.01,15413.0,73.4726,73.525,73.359,73.3852,15413.0
2017-09-27 10:30:00,84.04,84.06,83.97,84.0,33113.0,73.4114,73.4289,73.3503,73.3765,33113.0
2017-09-27 10:35:00,84.0,84.02,83.79,83.96,19507.0,73.3765,73.3939,73.193,73.3415,19507.0
2017-09-27 10:40:00,83.95,83.96,83.78,83.9,52049.0,73.3328,73.3415,73.1843,73.2891,52049.0
2017-09-27 10:45:00,83.89,83.9,83.68,83.68,22057.0,73.2804,73.2891,73.0969,73.0969,22057.0
2017-09-27 10:50:00,83.67,83.67,83.36,83.4,29534.0,73.0882,73.0882,72.8174,72.8523,29534.0
2017-09-27 10:55:00,83.41,83.7,83.41,83.62,35270.0,72.8611,73.1144,72.8611,73.0445,35270.0
2017-09-27 11:00:00,83.63,83.72,83.63,83.64,44289.0,73.0533,73.1319,73.0533,73.062,44289.0
2017-09-27 11:05:00,83.62,83.63,83.5,83.52,17023.0,73.0445,73.0533,72.9397,72.9572,17023.0
2017-09-27 11:10:00,83.53,83.59,83.48,83.56,21671.0,72.9659,73.0183,72.9222,72.9921,21671.0
2017-09-27 11:15:00,83.55,83.64,83.49,83.62,25516.0,72.9834,73.062,72.931,73.0445,25516.0
2017-09-27 11:20:00,83.59,83.71,83.5,83.61,22709.0,73.0183,73.1231,72.9397,73.0358,22709.0
2017-09-27 11:25:00,83.6,83.62,83.53,83.62,14674.0,73.0271,73.0445,72.9659,73.0445,14674.0
2017-09-27 11:30:00,83.59,83.69,83.57,83.67,13663.0,73.0183,73.1057,73.0008,73.0882,13663.0
2017-09-27 11:35:00,83.67,83.78,83.65,83.68,7368.0,73.0882,73.1843,73.0707,73.0969,7368.0
2017-09-27 11:40:00,83.67,83.71,83.53,83.53,6904.0,73.0882,73.1231,72.9659,72.9659,6904.0
2017-09-27 11:45:00,83.53,83.55,83.41,83.41,7769.0,72.9659,72.9834,72.8611,72.8611,7769.0
2017-09-27 11:50:00,83.4,83.46,83.34,83.39,7200.0,72.8523,72.9048,72.7999,72.8436,7200.0
2017-09-27 11:55:00,83.39,83.46,83.28,83.35,21220.0,72.8436,72.9048,72.7475,72.8087,21220.0
2017-09-27 12:00:00,83.36,83.38,83.27,83.37,12149.0,72.8174,72.8349,72.7388,72.8261,12149.0
2017-09-27 12:05:00,83.4,83.44,83.3,83.43,10931.0,72.8523,72.8873,72.765,72.8786,10931.0
2017-09-27 12:10:00,83.39,83.45,83.37,83.4,8647.0,72.8436,72.896,72.8261,72.8523,8647.0
2017-09-27 12:15:00,83.41,83.48,83.38,83.47,18923.0,72.8611,72.9222,72.8349,72.9135,18923.0
2017-09-27 12:20:00,83.48,83.5,83.34,83.37,12507.0,72.9222,72.9397,72.7999,72.8261,12507.0
2017-09-27 12:25:00,83.39,83.43,83.36,83.43,17663.0,72.8436,72.8786,72.8174,72.8786,17663.0
2017-09-27 12:30:00,83.4,83.48,83.38,83.48,24960.0,72.8523,72.9222,72.8349,72.9222,24960.0
2017-09-27 12:35:00,83.48,83.68,83.46,83.65,17983.0,72.9222,73.0969,72.9048,73.0707,17983.0
2017-09-27 12:40:00,83.62,83.72,83.56,83.68,16205.0,73.0445,73.1319,72.9921,73.0969,16205.0
2017-09-27 12:45:00,83.68,83.74,83.65,83.67,5675.0,73.0969,73.1493,73.0707,73.0882,5675.0
2017-09-27 12:50:00,83.64,83.74,83.64,83.68,9064.0,73.062,73.1493,73.062,73.0969,9064.0
2017-09-27 12:55:00,83.66,83.71,83.64,83.66,7505.0,73.0795,73.1231,73.062,73.0795,7505.0
2017-09-27 13:00:00,83.66,83.79,83.66,83.77,8405.0,73.0795,73.193,73.0795,73.1756,8405.0
2017-09-27 13:05:00,83.76,83.76,83.69,83.72,6134.0,73.1668,73.1668,73.1057,73.1319,6134.0
2017-09-27 13:10:00,83.73,83.9,83.71,83.89,33930.0,73.1406,73.2891,73.1231,73.2804,33930.0
2017-09-27 13:15:00,83.89,83.95,83.86,83.94,8977.0,73.2804,73.3328,73.2542,73.3241,8977.0
2017-09-27 13:20:00,83.93,83.98,83.91,83.96,9770.0,73.3153,73.359,73.2978,73.3415,9770.0
2017-09-27 13:25:00,83.96,83.99,83.93,83.99,21966.0,73.3415,73.3677,73.3153,73.3677,21966.0
2017-09-27 13:30:00,83.98,84.01,83.94,83.98,9368.0,73.359,73.3852,73.3241,73.359,9368.0
2017-09-27 13:35:00,83.97,84.0,83.95,84.0,4653.0,73.3503,73.3765,73.3328,73.3765,4653.0
2017-09-27 13:40:00,84.01,84.13,84.0,84.08,14424.0,73.3852,73.49,73.3765,73.4463,14424.0
2017-09-27 13:45:00,84.09,84.16,84.05,84.16,22596.0,73.4551,73.5162,73.4201,73.5162,22596.0
2017-09-27 13:50:00,84.16,84.28,84.16,84.24,16870.0,73.5162,73.6211,73.5162,73.5861,16870.0
2017-09-27 13:55:00,84.23,84.4,84.23,84.38,31522.0,73.5774,73.7259,73.5774,73.7084,31522.0
2017-09-27 14:00:00,84.38,84.44,84.3,84.36,34356.0,73.7084,73.7608,73.6385,73.6909,34356.0
2017-09-27 14:05:00,84.35,84.35,84.1,84.13,9281.0,73.6822,73.6822,73.4638,73.49,9281.0
2017-09-27 14:10:00,84.11,84.12,84.03,84.04,11032.0,73.4726,73.4813,73.4027,73.4114,11032.0
2017-09-27 14:15:00,84.0,84.15,83.99,84.12,10791.0,73.3765,73.5075,73.3677,73.4813,10791.0
2017-09-27 14:20:00,84.13,84.14,84.01,84.01,6946.0,73.49,73.4988,73.3852,73.3852,6946.0
2017-09-27 14:25:00,84.03,84.08,84.01,84.03,13858.0,73.4027,73.4463,73.3852,73.4027,13858.0
2017-09-27 14:30:00,84.04,84.06,83.95,83.95,6545.0,73.4114,73.4289,73.3328,73.3328,6545.0
2017-09-27 14:35:00,83.99,84.05,83.98,84.05,6700.0,73.3677,73.4201,73.359,73.4201,6700.0
2017-09-27 14:40:00,84.05,84.07,84.01,84.04,5175.0,73.4201,73.4376,73.3852,73.4114,5175.0
2017-09-27 14:45:00,84.02,84.04,83.97,83.97,7861.0,73.3939,73.4114,73.3503,73.3503,7861.0
2017-09-27 14:50:00,83.96,84.01,83.95,84.0,8485.0,73.3415,73.3852,73.3328,73.3765,8485.0
2017-09-27 14:55:00,83.99,84.05,83.99,84.03,8952.0,73.3677,73.4201,73.3677,73.4027,8952.0
2017-09-27 15:00:00,84.04,84.09,84.04,84.09,6195.0,73.4114,73.4551,73.4114,73.4551,6195.0
2017-09-27 15:05:00,84.09,84.16,83.98,83.99,18494.0,73.4551,73.5162,73.359,73.3677,18494.0
2017-09-27 15:10:00,83.98,84.02,83.94,83.96,8935.0,73.359,73.3939,73.3241,73.3415,8935.0
2017-09-27 15:15:00,83.96,84.0,83.91,83.98,10918.0,73.3415,73.3765,73.2978,73.359,10918.0
2017-09-27 15:20:00,83.99,84.05,83.95,84.04,27685.0,73.3677,73.4201,73.3328,73.4114,27685.0
2017-09-27 15:25:00,84.03,84.14,84.02,84.11,23309.0,73.4027,73.4988,73.3939,73.4726,23309.0
2017-09-27 15:30:00,84.11,84.25,84.08,84.2,50011.0,73.4726,73.5948,73.4463,73.5512,50011.0
2017-09-27 15:35:00,84.2,84.26,84.14,84.2,33509.0,73.5512,73.6036,73.4988,73.5512,33509.0
2017-09-27 15:40:00,84.2,84.2,84.1,84.11,35566.0,73.5512,73.5512,73.4638,73.4726,35566.0
2017-09-27 15:45:00,84.1,84.12,83.95,84.01,55008.0,73.4638,73.4813,73.3328,73.3852,55008.0
2017-09-27 15:50:00,84.01,84.01,83.91,83.96,47894.0,73.3852,73.3852,73.2978,73.3415,47894.0
2017-09-27 15:55:00,83.95,83.97,83.85,83.92,154904.0,73.3328,73.3503,73.2454,73.3066,154904.0
2017-09-28 09:30:00,83.95,84.09,83.83,84.07,20508.0,73.3328,73.4551,73.228,73.4376,20508.0
2017-09-28 09:35:00,84.04,84.45,84.02,84.31,20993.0,73.4114,73.7696,73.3939,73.6473,20993.0
2017-09-28 09:40:00,84.27,84.32,84.03,84.1,31118.0,73.6123,73.656,73.4027,73.4638,31118.0
2017-09-28 09:45:00,84.12,84.24,84.11,84.11,8655.0,73.4813,73.5861,73.4726,73.4726,8655.0
2017-09-28 09:50:00,84.13,84.13,83.97,83.97,10226.0,73.49,73.49,73.3503,73.3503,10226.0
2017-09-28 09:55:00,83.99,83.99,83.79,83.9,16412.0,73.3677,73.3677,73.193,73.2891,16412.0
2017-09-28 10:00:00,83.9,83.97,83.78,83.8,18133.0,73.2891,73.3503,73.1843,73.2018,18133.0
2017-09-28 10:05:00,83.78,83.8,83.51,83.58,51865.0,73.1843,73.2018,72.9484,73.0096,51865.0
2017-09-28 10:10:00,83.58,83.59,83.4,83.42,18888.0,73.0096,73.0183,72.8523,72.8698,18888.0
2017-09-28 10:15:00,83.42,83.52,83.38,83.52,25831.0,72.8698,72.9572,72.8349,72.9572,25831.0
2017-09-28 10:20:00,83.53,83.68,83.53,83.58,17297.0,72.9659,73.0969,72.9659,73.0096,17297.0
2017-09-28 10:25:00,83.6,83.67,83.56,83.56,10725.0,73.0271,73.0882,72.9921,72.9921,10725.0
2017-09-28 10:30:00,83.54,83.57,83.34,83.39,19446.0,72.9746,73.0008,72.7999,72.8436,19446.0
2017-09-28 10:35:00,83.4,83.54,83.4,83.54,6035.0,72.8523,72.9746,72.8523,72.9746,6035.0
2017-09-28 10:40:00,83.55,83.79,83.51,83.68,9575.0,72.9834,73.193,72.9484,73.0969,9575.0
2017-09-28 10:45:00,83.7,83.8,83.68,83.75,9291.0,73.1144,73.2018,73.0969,73.1581,9291.0
2017-09-28 10:50:00,83.76,83.83,83.71,83.72,21557.0,73.1668,73.228,73.1231,73.1319,21557.0
2017-09-28 10:55:00,83.7,83.71,83.63,83.68,9093.0,73.1144,73.1231,73.0533,73.0969,9093.0
2017-09-28 11:00:00,83.69,83.72,83.58,83.59,10672.0,73.1057,73.1319,73.0096,73.0183,10672.0
2017-09-28 11:05:00,83.57,83.66,83.56,83.61,14425.0,73.0008,73.0795,72.9921,73.0358,14425.0
2017-09-28 11:10:00,83.59,83.67,83.59,83.63,9975.0,73.0183,73.0882,73.0183,73.0533,9975.0
2017-09-28 11:15:00,83.63,83.68,83.58,83.58,12434.0,73.0533,73.0969,73.0096,73.0096,12434.0
2017-09-28 11:20:00,83.59,83.69,83.59,83.62,7924.0,73.0183,73.1057,73.0183,73.0445,7924.0
2017-09-28 11:25:00,83.62,83.73,83.61,83.73,12835.0,73.0445,73.1406,73.0358,73.1406,12835.0
2017-09-28 11:30:00,83.74,83.92,83.73,83.86,37234.0,73.1493,73.3066,73.1406,73.2542,37234.0
2017-09-28 11:35:00,83.85,83.93,83.85,83.91,12531.0,73.2454,73.3153,73.2454,73.2978,12531.0
2017-09-28 11:40:00,83.9,83.95,83.88,83.89,16024.0,73.2891,73.3328,73.2716,73.2804,16024.0
2017-09-28 11:45:00,83.9,83.94,83.88,83.92,9017.0,73.2891,73.3241,73.2716,73.3066,9017.0
2017-09-28 11:50:00,83.95,83.97,83.85,83.93,16710.0,73.3328,73.3503,73.2454,73.3153,16710.0
2017-09-28 11:55:00,83.93,84.0,83.9,83.92,11743.0,73.3153,73.3765,73.2891,73.3066,11743.0
2017-09-28 12:00:00,83.92,83.94,83.86,83.9,7344.0,73.3066,73.3241,73.2542,73.2891,7344.0
2017-09-28 12:05:00,83.89,83.95,83.88,83.9,7429.0,73.2804,73.3328,73.2716,73.2891,7429.0
2017-09-28 12:10:00,83.89,83.92,83.84,83.89,6781.0,73.2804,73.3066,73.2367,73.2804,6781.0
2017-09-28 12:15:00,83.88,83.95,83.87,83.92,7254.0,73.2716,73.3328,73.2629,73.3066,7254.0
2017-09-28 12:20:00,83.93,83.96,83.9,83.9,12104.0,73.3153,73.3415,73.2891,73.2891,12104.0
2017-09-28 12:25:00,83.91,84.0,83.91,83.97,10284.0,73.2978,73.3765,73.2978,73.3503,10284.0
2017-09-28 12:30:00,83.95,84.0,83.9,83.96,15016.0,73.3328,73.3765,73.2891,73.3415,15016.0
2017-09-28 12:35:00,83.96,83.97,83.92,83.94,11151.0,73.3415,73.3503,73.3066,73.3241,11151.0
2017-09-28 12:40:00,83.94,84.04,83.93,84.03,12777.0,73.3241,73.4114,73.3153,73.4027,12777.0
2017-09-28 12:45:00,84.04,84.04,83.95,84.01,9744.0,73.4114,73.4114,73.3328,73.3852,9744.0
2017-09-28 12:50:00,84.0,84.08,83.99,84.08,8564.0,73.3765,73.4463,73.3677,73.4463,8564.0
2017-09-28 12:55:00,84.08,84.16,84.05,84.12,9900.0,73.4463,73.5162,73.4201,73.4813,9900.0
2017-09-28 13:00:00,84.13,84.16,84.08,84.15,11178.0,73.49,73.5162,73.4463,73.5075,11178.0
2017-09-28 13:05:00,84.14,84.19,84.13,84.15,15990.0,73.4988,73.5424,73.49,73.5075,15990.0
2017-09-28 13:10:00,84.15,84.19,84.11,84.12,12252.0,73.5075,73.5424,73.4726,73.4813,12252.0
2017-09-28 13:15:00,84.12,84.15,84.1,84.13,8792.0,73.4813,73.5075,73.4638,73.49,8792.0
2017-09-28 13:20:00,84.12,84.17,84.11,84.15,6186.0,73.4813,73.525,73.4726,73.5075,6186.0
2017-09-28 13:25:00,84.15,84.15,84.07,84.09,62391.0,73.5075,73.5075,73.4376,73.4551,62391.0
2017-09-28 13:30:00,84.08,84.11,84.02,84.11,6823.0,73.4463,73.4726,73.3939,73.4726,6823.0
2017-09-28 13:35:00,84.11,84.12,84.03,84.07,11259.0,73.4726,73.4813,73.4027,73.4376,11259.0
2017-09-28 13:40:00,84.08,84.09,83.97,84.01,8455.0,73.4463,73.4551,73.3503,73.3852,8455.0
2017-09-28 13:45:00,84.01,84.09,84.01,84.08,6479.0,73.3852,73.4551,73.3852,73.4463,6479.0
2017-09-28 13:50:00,84.08,84.08,84.03,84.03,8784.0,73.4463,73.4463,73.4027,73.4027,8784.0
2017-09-28 13:55:00,84.04,84.11,84.03,84.07,40248.0,73.4114,73.4726,73.4027,73.4376,40248.0
2017-09-28 14:00:00,84.06,84.12,84.05,84.05,21286.0,73.4289,73.4813,73.4201,73.4201,21286.0
2017-09-28 14:05:00,84.06,84.16,84.06,84.16,6663.0,73.4289,73.5162,73.4289,73.5162,6663.0
2017-09-28 14:10:00,84.16,84.23,84.15,84.23,15884.0,73.5162,73.5774,73.5075,73.5774,15884.0
2017-09-28 14:15:00,84.23,84.25,84.12,84.14,22596.0,73.5774,73.5948,73.4813,73.4988,22596.0
2017-09-28 14:20:00,84.14,84.17,84.11,84.12,11693.0,73.4988,73.525,73.4726,73.4813,11693.0
2017-09-28 14:25:00,84.12,84.12,84.01,84.02,17766.0,73.4813,73.4813,73.3852,73.3939,17766.0
2017-09-28 14:30:00,84.02,84.05,84.01,84.03,9203.0,73.3939,73.4201,73.3852,73.4027,9203.0
2017-09-28 14:35:00,84.02,84.07,83.98,83.99,13176.0,73.3939,73.4376,73.359,73.3677,13176.0
2017-09-28 14:40:00,83.97,84.11,83.97,84.1,22284.0,73.3503,73.4726,73.3503,73.4638,22284.0
2017-09-28 14:45:00,84.1,84.13,84.01,84.1,43309.0,73.4638,73.49,73.3852,73.4638,43309.0
2017-09-28 14:50:00,84.1,84.16,84.1,84.11,17980.0,73.4638,73.5162,73.4638,73.4726,17980.0
2017-09-28 14:55:00,84.11,84.12,84.08,84.12,13048.0,73.4726,73.4813,73.4463,73.4813,13048.0
2017-09-28 15:00:00,84.12,84.18,84.11,84.14,19426.0,73.4813,73.5337,73.4726,73.4988,19426.0
2017-09-28 15:05:00,84.14,84.16,84.12,84.16,21873.0,73.4988,73.5162,73.4813,73.5162,21873.0
2017-09-28 15:10:00,84.16,84.23,84.15,84.18,22260.0,73.5162,73.5774,73.5075,73.5337,22260.0
2017-09-28 15:15:00,84.17,84.19,84.1,84.1,20047.0,73.525,73.5424,73.4638,73.4638,20047.0
2017-09-28 15:20:00,84.1,84.12,84.04,84.04,17709.0,73.4638,73.4813,73.4114,73.4114,17709.0
2017-09-28 15:25:00,84.04,84.08,83.99,84.03,25271.0,73.4114,73.4463,73.3677,73.4027,25271.0
2017-09-28 15:30:00,84.02,84.07,84.0,84.06,29665.0,73.3939,73.4376,73.3765,73.4289,29665.0
2017-09-28 15:35:00,84.06,84.07,84.0,84.02,17484.0,73.4289,73.4376,73.3765,73.3939,17484.0
2017-09-28 15:40:00,84.02,84.11,84.01,84.06,38332.0,73.3939,73.4726,73.3852,73.4289,38332.0
2017-09-28 15:45:00,84.05,84.08,84.01,84.07,40049.0,73.4201,73.4463,73.3852,73.4376,40049.0
2017-09-28 15:50:00,84.08,84.08,83.96,83.98,42913.0,73.4463,73.4463,73.3415,73.359,42913.0
2017-09-28 15:55:00,83.98,84.12,83.97,84.11,190827.0,73.359,73.4813,73.3503,73.4726,190827.0
2017-09-29 09:30:00,84.32,84.36,83.8,84.13,64253.0,73.656,73.6909,73.2018,73.49,64253.0
2017-09-29 09:35:00,84.04,84.13,83.98,84.05,9831.0,73.4114,73.49,73.359,73.4201,9831.0
2017-09-29 09:40:00,83.99,84.15,83.92,84.14,4408.0,73.3677,73.5075,73.3066,73.4988,4408.0
2017-09-29 09:45:00,84.12,84.24,84.05,84.11,11100.0,73.4813,73.5861,73.4201,73.4726,11100.0
2017-09-29 09:50:00,84.14,84.38,84.11,84.38,13802.0,73.4988,73.7084,73.4726,73.7084,13802.0
2017-09-29 09:55:00,84.41,84.57,84.34,84.57,18665.0,73.7346,73.8744,73.6735,73.8744,18665.0
2017-09-29 10:00:00,84.57,84.66,84.46,84.66,19093.0,73.8744,73.953,73.7783,73.953,19093.0
2017-09-29 10:05:00,84.62,84.66,84.51,84.64,33196.0,73.9181,73.953,73.822,73.9355,33196.0
2017-09-29 10:10:00,84.63,84.78,84.62,84.78,24421.0,73.9268,74.0578,73.9181,74.0578,24421.0
2017-09-29 10:15:00,84.75,84.82,84.7,84.8,12893.0,74.0316,74.0928,73.9879,74.0753,12893.0
2017-09-29 10:20:00,84.81,84.85,84.74,84.82,8788.0,74.084,74.119,74.0229,74.0928,8788.0
2017-09-29 10:25:00,84.82,84.82,84.66,84.67,8601.0,74.0928,74.0928,73.953,73.9617,8601.0
2017-09-29 10:30:00,84.68,84.72,84.62,84.62,6836.0,73.9705,74.0054,73.9181,73.9181,6836.0
2017-09-29 10:35:00,84.61,84.64,84.5,84.62,17403.0,73.9093,73.9355,73.8132,73.9181,17403.0
2017-09-29 10:40:00,84.6,84.6,84.5,84.57,16756.0,73.9006,73.9006,73.8132,73.8744,16756.0
2017-09-29 10:45:00,84.55,84.57,84.5,84.53,28952.0,73.8569,73.8744,73.8132,73.8394,28952.0
2017-09-29 10:50:00,84.54,84.66,84.51,84.66,62815.0,73.8482,73.953,73.822,73.953,62815.0
2017-09-29 10:55:00,84.64,84.64,84.59,84.6,19142.0,73.9355,73.9355,73.8918,73.9006,19142.0
2017-09-29 11:00:00,84.61,84.67,84.61,84.62,6727.0,73.9093,73.9617,73.9093,73.9181,6727.0
2017-09-29 11:05:00,84.62,84.62,84.34,84.49,52633.0,73.9181,73.9181,73.6735,73.8045,52633.0
2017-09-29 11:10:00,84.5,84.54,84.47,84.48,7471.0,73.8132,73.8482,73.787,73.7958,7471.0
2017-09-29 11:15:00,84.48,84.55,84.47,84.48,14393.0,73.7958,73.8569,73.787,73.7958,14393.0
2017-09-29 11:20:00,84.49,84.55,84.47,84.5,18655.0,73.8045,73.8569,73.787,73.8132,18655.0
2017-09-29 11:25:00,84.52,84.53,84.47,84.53,13174.0,73.8307,73.8394,73.787,73.8394,13174.0
2017-09-29 11:30:00,84.53,84.59,84.49,84.53,12353.0,73.8394,73.8918,73.8045,73.8394,12353.0
2017-09-29 11:35:00,84.51,84.59,84.48,84.58,7856.0,73.822,73.8918,73.7958,73.8831,7856.0
2017-09-29 11:40:00,84.58,84.58,84.52,84.52,6449.0,73.8831,73.8831,73.8307,73.8307,6449.0
2017-09-29 11:45:00,84.52,84.54,84.48,84.52,9262.0,73.8307,73.8482,73.7958,73.8307,9262.0
2017-09-29 11:50:00,84.52,84.59,84.51,84.58,5890.0,73.8307,73.8918,73.822,73.8831,5890.0
2017-09-29 11:55:00,84.59,84.68,84.58,84.65,7948.0,73.8918,73.9705,73.8831,73.9443,7948.0
2017-09-29 12:00:00,84.65,84.65,84.56,84.57,8794.0,73.9443,73.9443,73.8656,73.8744,8794.0
2017-09-29 12:05:00,84.58,84.61,84.53,84.58,5611.0,73.8831,73.9093,73.8394,73.8831,5611.0
2017-09-29 12:10:00,84.6,84.62,84.55,84.62,7338.0,73.9006,73.9181,73.8569,73.9181,7338.0
2017-09-29 12:15:00,84.65,84.68,84.65,84.65,4655.0,73.9443,73.9705,73.9443,73.9443,4655.0
2017-09-29 12:20:00,84.65,84.67,84.63,84.63,5915.0,73.9443,73.9617,73.9268,73.9268,5915.0
2017-09-29 12:25:00,84.63,84.66,84.59,84.65,11127.0,73.9268,73.953,73.8918,73.9443,11127.0
2017-09-29 12:30:00,84.66,84.69,84.64,84.67,6963.0,73.953,73.9792,73.9355,73.9617,6963.0
2017-09-29 12:35:00,84.69,84.69,84.64,84.66,3620.0,73.9792,73.9792,73.9355,73.953,3620.0
2017-09-29 12:40:00,84.65,84.68,84.65,84.65,6390.0,73.9443,73.9705,73.9443,73.9443,6390.0
2017-09-29 12:45:00,84.65,84.67,84.63,84.65,14230.0,73.9443,73.9617,73.9268,73.9443,14230.0
2017-09-29 12:50:00,84.65,84.66,84.62,84.63,12875.0,73.9443,73.953,73.9181,73.9268,12875.0
2017-09-29 12:55:00,84.62,84.63,84.57,84.57,6533.0,73.9181,73.9268,73.8744,73.8744,6533.0
2017-09-29 13:00:00,84.57,84.58,84.54,84.58,9095.0,73.8744,73.8831,73.8482,73.8831,9095.0
2017-09-29 13:05:00,84.57,84.57,84.49,84.51,4393.0,73.8744,73.8744,73.8045,73.822,4393.0
2017-09-29 13:10:00,84.49,84.51,84.49,84.49,3431.0,73.8045,73.822,73.8045,73.8045,3431.0
2017-09-29 13:15:00,84.49,84.55,84.49,84.54,8157.0,73.8045,73.8569,73.8045,73.8482,8157.0
2017-09-29 13:20:00,84.55,84.55,84.51,84.54,3399.0,73.8569,73.8569,73.822,73.8482,3399.0
2017-09-29 13:25:00,84.51,84.53,84.5,84.53,7400.0,73.822,73.8394,73.8132,73.8394,7400.0
2017-09-29 13:30:00,84.53,84.55,84.52,84.55,4784.0,73.8394,73.8569,73.8307,73.8569,4784.0
2017-09-29 13:35:00,84.55,84.6,84.53,84.6,11018.0,73.8569,73.9006,73.8394,73.9006,11018.0
2017-09-29 13:40:00,84.58,84.6,84.56,84.58,6337.0,73.8831,73.9006,73.8656,73.8831,6337.0
2017-09-29 13:45:00,84.58,84.59,84.56,84.57,5987.0,73.8831,73.8918,73.8656,73.8744,5987.0
2017-09-29 13:50:00,84.57,84.58,84.53,84.55,8461.0,73.8744,73.8831,73.8394,73.8569,8461.0
2017-09-29 13:55:00,84.55,84.56,84.54,84.55,3779.0,73.8569,73.8656,73.8482,73.8569,3779.0
2017-09-29 14:00:00,84.54,84.55,84.48,84.49,21609.0,73.8482,73.8569,73.7958,73.8045,21609.0
2017-09-29 14:05:00,84.49,84.53,84.47,84.53,11818.0,73.8045,73.8394,73.787,73.8394,11818.0
2017-09-29 14:10:00,84.53,84.59,84.53,84.55,14195.0,73.8394,73.8918,73.8394,73.8569,14195.0
2017-09-29 14:15:00,84.55,84.55,84.49,84.49,16443.0,73.8569,73.8569,73.8045,73.8045,16443.0
2017-09-29 14:20:00,84.5,84.66,84.49,84.65,52643.0,73.8132,73.953,73.8045,73.9443,52643.0
2017-09-29 14:25:00,84.66,84.76,84.65,84.76,16594.0,73.953,74.0403,73.9443,74.0403,16594.0
2017-09-29 14:30:00,84.76,84.83,84.75,84.83,10590.0,74.0403,74.1015,74.0316,74.1015,10590.0
2017-09-29 14:35:00,84.82,84.83,84.78,84.8,8886.0,74.0928,74.1015,74.0578,74.0753,8886.0
2017-09-29 14:40:00,84.8,84.83,84.76,84.76,17364.0,74.0753,74.1015,74.0403,74.0403,17364.0
2017-09-29 14:45:00,84.76,84.85,84.76,84.83,11316.0,74.0403,74.119,74.0403,74.1015,11316.0
2017-09-29 14:50:00,84.84,84.85,84.8,84.8,7114.0,74.1102,74.119,74.0753,74.0753,7114.0
2017-09-29 14:55:00,84.8,84.82,84.78,84.81,10806.0,74.0753,74.0928,74.0578,74.084,10806.0
2017-09-29 15:00:00,84.8,84.86,84.8,84.85,27179.0,74.0753,74.1277,74.0753,74.119,27179.0
2017-09-29 15:05:00,84.84,84.88,84.81,84.86,19282.0,74.1102,74.1452,74.084,74.1277,19282.0
2017-09-29 15:10:00,84.85,84.86,84.81,84.81,13385.0,74.119,74.1277,74.084,74.084,13385.0
2017-09-29 15:15:00,84.81,84.82,84.79,84.8,19994.0,74.084,74.0928,74.0666,74.0753,19994.0
2017-09-29 15:20:00,84.81,84.82,84.71,84.73,14334.0,74.084,74.0928,73.9967,74.0141,14334.0
2017-09-29 15:25:00,84.73,84.78,84.71,84.71,25877.0,74.0141,74.0578,73.9967,73.9967,25877.0
2017-09-29 15:30:00,84.72,84.77,84.69,84.77,23760.0,74.0054,74.0491,73.9792,74.0491,23760.0
2017-09-29 15:35:00,84.77,84.8,84.64,84.65,24417.0,74.0491,74.0753,73.9355,73.9443,24417.0
2017-09-29 15:40:00,84.66,84.74,84.66,84.69,36084.0,73.953,74.0229,73.953,73.9792,36084.0
2017-09-29 15:45:00,84.69,84.72,84.62,84.64,65954.0,73.9792,74.0054,73.9181,73.9355,65954.0
2017-09-29 15:50:00,84.64,84.64,84.59,84.61,73104.0,73.9355,73.9355,73.8918,73.9093,73104.0
2017-09-29 15:55:00,84.61,84.64,84.57,84.63,124759.0,73.9093,73.9355,73.8744,73.9268,124759.0
2017-10-02 09:30:00,84.98,85.06,84.69,84.92,50557.0,74.2325,74.3024,73.9792,74.1801,50557.0
2017-10-02 09:35:00,84.89,85.04,84.83,85.02,15871.0,74.1539,74.2849,74.1015,74.2675,15871.0
2017-10-02 09:40:00,85.04,85.26,85.01,85.22,19845.0,74.2849,74.4771,74.2587,74.4422,19845.0
2017-10-02 09:45:00,85.21,85.37,85.17,85.37,18747.0,74.4334,74.5732,74.3985,74.5732,18747.0
2017-10-02 09:50:00,85.34,85.55,85.29,85.53,23617.0,74.547,74.7304,74.5033,74.713,23617.0
2017-10-02 09:55:00,85.55,85.55,85.4,85.4,12249.0,74.7304,74.7304,74.5994,74.5994,12249.0
2017-10-02 10:00:00,85.4,85.77,85.4,85.63,23841.0,74.5994,74.9226,74.5994,74.8003,23841.0
2017-10-02 10:05:00,85.66,85.66,85.36,85.36,17066.0,74.8265,74.8265,74.5645,74.5645,17066.0
2017-10-02 10:10:00,85.36,85.39,85.27,85.28,15452.0,74.5645,74.5907,74.4858,74.4946,15452.0
2017-10-02 10:15:00,85.28,85.44,85.26,85.39,31811.0,74.4946,74.6343,74.4771,74.5907,31811.0
2017-10-02 10:20:00,85.39,85.43,85.19,85.2,23480.0,74.5907,74.6256,74.416,74.4247,23480.0
2017-10-02 10:25:00,85.2,85.23,85.05,85.08,20219.0,74.4247,74.4509,74.2937,74.3199,20219.0
2017-10-02 10:30:00,85.07,85.1,84.96,84.99,25072.0,74.3111,74.3373,74.2151,74.2413,25072.0
2017-10-02 10:35:00,84.98,85.04,84.89,85.04,20836.0,74.2325,74.2849,74.1539,74.2849,20836.0
2017-10-02 10:40:00,85.03,85.06,84.91,85.03,21342.0,74.2762,74.3024,74.1714,74.2762,21342.0
2017-10-02 10:45:00,85.03,85.03,84.93,84.98,24267.0,74.2762,74.2762,74.1888,74.2325,24267.0
2017-10-02 10:50:00,84.99,85.12,84.99,85.05,14149.0,74.2413,74.3548,74.2413,74.2937,14149.0
2017-10-02 10:55:00,85.08,85.1,85.06,85.09,6211.0,74.3199,74.3373,74.3024,74.3286,6211.0
2017-10-02 11:00:00,85.07,85.28,85.07,85.27,10980.0,74.3111,74.4946,74.3111,74.4858,10980.0
2017-10-02 11:05:00,85.27,85.36,85.24,85.31,23122.0,74.4858,74.5645,74.4596,74.5208,23122.0
2017-10-02 11:10:00,85.32,85.39,85.29,85.33,15682.0,74.5295,74.5907,74.5033,74.5383,15682.0
2017-10-02 11:15:00,85.31,85.32,85.24,85.31,17609.0,74.5208,74.5295,74.4596,74.5208,17609.0
2017-10-02 11:20:00,85.27,85.35,85.24,85.35,12820.0,74.4858,74.5557,74.4596,74.5557,12820.0
2017-10-02 11:25:00,85.37,85.41,85.3,85.38,11500.0,74.5732,74.6081,74.5121,74.5819,11500.0
2017-10-02 11:30:00,85.4,85.59,85.37,85.56,19000.0,74.5994,74.7654,74.5732,74.7392,19000.0
2017-10-02 11:35:00,85.54,85.57,85.48,85.51,9388.0,74.7217,74.7479,74.6693,74.6955,9388.0
2017-10-02 11:40:00,85.5,85.56,85.45,85.5,20538.0,74.6868,74.7392,74.6431,74.6868,20538.0
2017-10-02 11:45:00,85.51,85.56,85.47,85.51,20894.0,74.6955,74.7392,74.6606,74.6955,20894.0
2017-10-02 11:50:00,85.49,85.72,85.48,85.59,21830.0,74.678,74.8789,74.6693,74.7654,21830.0
2017-10-02 11:55:00,85.6,85.81,85.58,85.78,30292.0,74.7741,74.9576,74.7566,74.9313,30292.0
2017-10-02 12:00:00,85.78,85.88,85.78,85.84,14135.0,74.9313,75.0187,74.9313,74.9838,14135.0
2017-10-02 12:05:00,85.85,85.9,85.79,85.9,8437.0,74.9925,75.0362,74.9401,75.0362,8437.0
2017-10-02 12:10:00,85.89,85.89,85.78,85.79,5421.0,75.0274,75.0274,74.9313,74.9401,5421.0
2017-10-02 12:15:00,85.82,85.95,85.82,85.9,16165.0,74.9663,75.0798,74.9663,75.0362,16165.0
2017-10-02 12:20:00,85.88,85.89,85.75,85.8,14946.0,75.0187,75.0274,74.9051,74.9488,14946.0
2017-10-02 12:25:00,85.81,85.86,85.8,85.8,7982.0,74.9576,75.0012,74.9488,74.9488,7982.0
2017-10-02 12:30:00,85.81,85.9,85.81,85.9,9044.0,74.9576,75.0362,74.9576,75.0362,9044.0
2017-10-02 12:35:00,85.89,86.03,85.85,85.93,27396.0,75.0274,75.1497,74.9925,75.0624,27396.0
2017-10-02 12:40:00,85.93,85.99,85.93,85.97,11747.0,75.0624,75.1148,75.0624,75.0973,11747.0
2017-10-02 12:45:00,85.96,86.01,85.93,85.98,10167.0,75.0886,75.1323,75.0624,75.1061,10167.0
2017-10-02 12:50:00,85.97,85.99,85.93,85.93,6634.0,75.0973,75.1148,75.0624,75.0624,6634.0
2017-10-02 12:55:00,85.94,85.97,85.88,85.91,11538.0,75.0711,75.0973,75.0187,75.0449,11538.0
2017-10-02 13:00:00,85.91,85.93,85.86,85.91,15791.0,75.0449,75.0624,75.0012,75.0449,15791.0
2017-10-02 13:05:00,85.92,85.94,85.86,85.91,11714.0,75.0536,75.0711,75.0012,75.0449,11714.0
2017-10-02 13:10:00,85.93,85.97,85.93,85.97,7761.0,75.0624,75.0973,75.0624,75.0973,7761.0
2017-10-02 13:15:00,85.97,85.98,85.88,85.93,13972.0,75.0973,75.1061,75.0187,75.0624,13972.0
2017-10-02 13:20:00,85.94,85.94,85.88,85.93,7121.0,75.0711,75.0711,75.0187,75.0624,7121.0
2017-10-02 13:25:00,85.92,86.0,85.7,85.94,166524.0,75.0536,75.1235,74.8615,75.0711,166524.0
2017-10-02 13:30:00,85.95,85.98,85.94,85.96,24700.0,75.0798,75.1061,75.0711,75.0886,24700.0
2017-10-02 13:35:00,85.98,85.98,85.86,85.87,17420.0,75.1061,75.1061,75.0012,75.01,17420.0
2017-10-02 13:40:00,85.86,85.87,85.78,85.78,24149.0,75.0012,75.01,74.9313,74.9313,24149.0
2017-10-02 13:45:00,85.78,85.79,85.65,85.69,31314.0,74.9313,74.9401,74.8178,74.8527,31314.0
2017-10-02 13:50:00,85.7,85.72,85.67,85.67,19183.0,74.8615,74.8789,74.8353,74.8353,19183.0
2017-10-02 13:55:00,85.67,85.73,85.61,85.71,12162.0,74.8353,74.8877,74.7828,74.8702,12162.0
2017-10-02 14:00:00,85.71,85.71,85.67,85.67,4720.0,74.8702,74.8702,74.8353,74.8353,4720.0
2017-10-02 14:05:00,85.67,85.74,85.67,85.73,21579.0,74.8353,74.8964,74.8353,74.8877,21579.0
2017-10-02 14:10:00,85.72,85.76,85.67,85.69,32602.0,74.8789,74.9139,74.8353,74.8527,32602.0
2017-10-02 14:15:00,85.68,85.72,85.68,85.72,16443.0,74.844,74.8789,74.844,74.8789,16443.0
2017-10-02 14:20:00,85.72,85.73,85.66,85.72,12799.0,74.8789,74.8877,74.8265,74.8789,12799.0
2017-10-02 14:25:00,85.73,85.75,85.68,85.7,12600.0,74.8877,74.9051,74.844,74.8615,12600.0
2017-10-02 14:30:00,85.69,85.7,85.51,85.55,103308.0,74.8527,74.8615,74.6955,74.7304,103308.0
2017-10-02 14:35:00,85.56,85.71,85.56,85.67,14739.0,74.7392,74.8702,74.7392,74.8353,14739.0
2017-10-02 14:40:00,85.66,85.71,85.65,85.7,15641.0,74.8265,74.8702,74.8178,74.8615,15641.0
2017-10-02 14:45:00,85.7,85.7,85.63,85.66,17677.0,74.8615,74.8615,74.8003,74.8265,17677.0
2017-10-02 14:50:00,85.66,85.71,85.66,85.7,13399.0,74.8265,74.8702,74.8265,74.8615,13399.0
2017-10-02 14:55:00,85.69,85.71,85.65,85.69,13865.0,74.8527,74.8702,74.8178,74.8527,13865.0
2017-10-02 15:00:00,85.68,85.68,85.6,85.61,35908.0,74.844,74.844,74.7741,74.7828,35908.0
2017-10-02 15:05:00,85.61,85.63,85.49,85.5,31736.0,74.7828,74.8003,74.678,74.6868,31736.0
2017-10-02 15:10:00,85.49,85.51,85.44,85.45,26324.0,74.678,74.6955,74.6343,74.6431,26324.0
2017-10-02 15:15:00,85.45,85.71,85.45,85.66,76443.0,74.6431,74.8702,74.6431,74.8265,76443.0
2017-10-02 15:20:00,85.65,85.76,85.61,85.74,48698.0,74.8178,74.9139,74.7828,74.8964,48698.0
2017-10-02 15:25:00,85.72,85.81,85.66,85.79,47353.0,74.8789,74.9576,74.8265,74.9401,47353.0
2017-10-02 15:30:00,85.78,85.8,85.73,85.73,34137.0,74.9313,74.9488,74.8877,74.8877,34137.0
2017-10-02 15:35:00,85.73,85.8,85.73,85.77,52993.0,74.8877,74.9488,74.8877,74.9226,52993.0
2017-10-02 15:40:00,85.78,85.78,85.62,85.63,66302.0,74.9313,74.9313,74.7916,74.8003,66302.0
2017-10-02 15:45:00,85.61,85.73,85.61,85.65,73005.0,74.7828,74.8877,74.7828,74.8178,73005.0
2017-10-02 15:50:00,85.66,85.74,85.65,85.71,83034.0,74.8265,74.8964,74.8178,74.8702,83034.0
2017-10-02 15:55:00,85.72,85.93,85.71,85.91,325533.0,74.8789,75.0624,74.8702,75.0449,325533.0
2017-10-03 09:30:00,85.93,86.29,85.73,86.29,38788.0,75.0624,75.3768,74.8877,75.3768,38788.0
2017-10-03 09:35:00,86.25,86.28,85.61,85.78,26481.0,75.3419,75.3681,74.7828,74.9313,26481.0
2017-10-03 09:40:00,85.81,85.98,85.69,85.76,11647.0,74.9576,75.1061,74.8527,74.9139,11647.0
2017-10-03 09:45:00,85.72,85.79,85.53,85.59,11112.0,74.8789,74.9401,74.713,74.7654,11112.0
2017-10-03 09:50:00,85.6,85.81,85.59,85.75,7446.0,74.7741,74.9576,74.7654,74.9051,7446.0
2017-10-03 09:55:00,85.76,85.94,85.66,85.89,23750.0,74.9139,75.0711,74.8265,75.0274,23750.0
2017-10-03 10:00:00,85.92,85.97,85.75,85.76,14762.0,75.0536,75.0973,74.9051,74.9139,14762.0
2017-10-03 10:05:00,85.77,85.83,85.69,85.69,15103.0,74.9226,74.975,74.8527,74.8527,15103.0
2017-10-03 10:10:00,85.68,85.85,85.55,85.85,12084.0,74.844,74.9925,74.7304,74.9925,12084.0
2017-10-03 10:15:00,85.85,85.88,85.79,85.79,8649.0,74.9925,75.0187,74.9401,74.9401,8649.0
2017-10-03 10:20:00,85.79,85.93,85.77,85.84,9281.0,74.9401,75.0624,74.9226,74.9838,9281.0
2017-10-03 10:25:00,85.85,85.85,85.59,85.59,8335.0,74.9925,74.9925,74.7654,74.7654,8335.0
2017-10-03 10:30:00,85.63,85.75,85.57,85.66,20378.0,74.8003,74.9051,74.7479,74.8265,20378.0
2017-10-03 10:35:00,85.66,85.8,85.66,85.77,12863.0,74.8265,74.9488,74.8265,74.9226,12863.0
2017-10-03 10:40:00,85.79,85.94,85.78,85.94,16050.0,74.9401,75.0711,74.9313,75.0711,16050.0
2017-10-03 10:45:00,85.94,86.07,85.94,85.98,11525.0,75.0711,75.1847,75.0711,75.1061,11525.0
2017-10-03 10:50:00,86.0,86.01,85.89,86.01,11697.0,75.1235,75.1323,75.0274,75.1323,11697.0
2017-10-03 10:55:00,86.03,86.22,85.99,86.17,30598.0,75.1497,75.3157,75.1148,75.272,30598.0
2017-10-03 11:00:00,86.16,86.21,86.03,86.1,13845.0,75.2633,75.307,75.1497,75.2109,13845.0
2017-10-03 11:05:00,86.09,86.1,86.02,86.04,9328.0,75.2021,75.2109,75.141,75.1585,9328.0
2017-10-03 11:10:00,86.04,86.04,85.95,85.99,7669.0,75.1585,75.1585,75.0798,75.1148,7669.0
2017-10-03 11:15:00,86.03,86.09,86.0,86.02,8281.0,75.1497,75.2021,75.1235,75.141,8281.0
2017-10-03 11:20:00,86.01,86.07,85.98,86.03,13671.0,75.1323,75.1847,75.1061,75.1497,13671.0
2017-10-03 11:25:00,86.04,86.05,85.98,86.01,16475.0,75.1585,75.1672,75.1061,75.1323,16475.0
2017-10-03 11:30:00,86.04,86.17,86.02,86.17,14723.0,75.1585,75.272,75.141,75.272,14723.0
2017-10-03 11:35:00,86.18,86.25,86.16,86.17,15352.0,75.2808,75.3419,75.2633,75.272,15352.0
2017-10-03 11:40:00,86.17,86.19,86.09,86.14,13400.0,75.272,75.2895,75.2021,75.2458,13400.0
2017-10-03 11:45:00,86.12,86.19,86.1,86.19,10931.0,75.2283,75.2895,75.2109,75.2895,10931.0
2017-10-03 11:50:00,86.17,86.32,86.17,86.31,11608.0,75.272,75.4031,75.272,75.3943,11608.0
2017-10-03 11:55:00,86.31,86.35,86.27,86.3,9797.0,75.3943,75.4293,75.3594,75.3856,9797.0
2017-10-03 12:00:00,86.3,86.3,86.19,86.23,11352.0,75.3856,75.3856,75.2895,75.3244,11352.0
2017-10-03 12:05:00,86.23,86.24,86.13,86.22,11948.0,75.3244,75.3332,75.2371,75.3157,11948.0
2017-10-03 12:10:00,86.2,86.2,86.13,86.2,12226.0,75.2982,75.2982,75.2371,75.2982,12226.0
2017-10-03 12:15:00,86.2,86.34,86.2,86.27,64372.0,75.2982,75.4205,75.2982,75.3594,64372.0
2017-10-03 12:20:00,86.29,86.3,86.2,86.21,17181.0,75.3768,75.3856,75.2982,75.307,17181.0
2017-10-03 12:25:00,86.21,86.31,86.21,86.21,21599.0,75.307,75.3943,75.307,75.307,21599.0
2017-10-03 12:30:00,86.21,86.3,86.21,86.3,11638.0,75.307,75.3856,75.307,75.3856,11638.0
2017-10-03 12:35:00,86.31,86.31,86.22,86.22,18894.0,75.3943,75.3943,75.3157,75.3157,18894.0
2017-10-03 12:40:00,86.23,86.3,86.22,86.28,14519.0,75.3244,75.3856,75.3157,75.3681,14519.0
2017-10-03 12:45:00,86.28,86.31,86.23,86.3,17994.0,75.3681,75.3943,75.3244,75.3856,17994.0
2017-10-03 12:50:00,86.3,86.31,86.25,86.25,8990.0,75.3856,75.3943,75.3419,75.3419,8990.0
2017-10-03 12:55:00,86.26,86.32,86.25,86.31,13350.0,75.3506,75.4031,75.3419,75.3943,13350.0
2017-10-03 13:00:00,86.31,86.32,86.26,86.3,11499.0,75.3943,75.4031,75.3506,75.3856,11499.0
2017-10-03 13:05:00,86.3,86.31,86.28,86.3,25140.0,75.3856,75.3943,75.3681,75.3856,25140.0
2017-10-03 13:10:00,86.3,86.31,86.26,86.3,45536.0,75.3856,75.3943,75.3506,75.3856,45536.0
2017-10-03 13:15:00,86.3,86.31,86.27,86.27,8794.0,75.3856,75.3943,75.3594,75.3594,8794.0
2017-10-03 13:20:00,86.27,86.28,86.22,86.27,16953.0,75.3594,75.3681,75.3157,75.3594,16953.0
2017-10-03 13:25:00,86.26,86.29,86.24,86.27,12460.0,75.3506,75.3768,75.3332,75.3594,12460.0
2017-10-03 13:30:00,86.26,86.3,86.26,86.27,14422.0,75.3506,75.3856,75.3506,75.3594,14422.0
2017-10-03 13:35:00,86.27,86.27,86.22,86.25,22511.0,75.3594,75.3594,75.3157,75.3419,22511.0
2017-10-03 13:40:00,86.25,86.25,86.2,86.24,26285.0,75.3419,75.3419,75.2982,75.3332,26285.0
2017-10-03 13:45:00,86.24,86.25,86.22,86.23,9600.0,75.3332,75.3419,75.3157,75.3244,9600.0
2017-10-03 13:50:00,86.23,86.3,86.21,86.3,27881.0,75.3244,75.3856,75.307,75.3856,27881.0
2017-10-03 13:55:00,86.29,86.31,86.27,86.29,18444.0,75.3768,75.3943,75.3594,75.3768,18444.0
2017-10-03 14:00:00,86.29,86.3,86.24,86.27,15720.0,75.3768,75.3856,75.3332,75.3594,15720.0
2017-10-03 14:05:00,86.27,86.28,86.24,86.26,26602.0,75.3594,75.3681,75.3332,75.3506,26602.0
2017-10-03 14:10:00,86.24,86.26,86.18,86.23,30327.0,75.3332,75.3506,75.2808,75.3244,30327.0
2017-10-03 14:15:00,86.22,86.25,86.2,86.24,21920.0,75.3157,75.3419,75.2982,75.3332,21920.0
2017-10-03 14:20:00,86.25,86.33,86.22,86.3,31647.0,75.3419,75.4118,75.3157,75.3856,31647.0
2017-10-03 14:25:00,86.29,86.31,86.22,86.28,22205.0,75.3768,75.3943,75.3157,75.3681,22205.0
2017-10-03 14:30:00,86.29,86.31,86.25,86.31,10827.0,75.3768,75.3943,75.3419,75.3943,10827.0
2017-10-03 14:35:00,86.3,86.3,86.24,86.25,10355.0,75.3856,75.3856,75.3332,75.3419,10355.0
2017-10-03 14:40:00,86.24,86.26,86.22,86.23,13394.0,75.3332,75.3506,75.3157,75.3244,13394.0
2017-10-03 14:45:00,86.24,86.26,86.17,86.19,21346.0,75.3332,75.3506,75.272,75.2895,21346.0
2017-10-03 14:50:00,86.2,86.23,86.18,86.2,15054.0,75.2982,75.3244,75.2808,75.2982,15054.0
2017-10-03 14:55:00,86.2,86.23,86.18,86.21,22423.0,75.2982,75.3244,75.2808,75.307,22423.0
2017-10-03 15:00:00,86.21,86.23,86.17,86.23,18147.0,75.307,75.3244,75.272,75.3244,18147.0
2017-10-03 15:05:00,86.22,86.25,86.19,86.19,19347.0,75.3157,75.3419,75.2895,75.2895,19347.0
2017-10-03 15:10:00,86.19,86.23,86.17,86.21,25762.0,75.2895,75.3244,75.272,75.307,25762.0
2017-10-03 15:15:00,86.22,86.26,86.18,86.23,28287.0,75.3157,75.3506,75.2808,75.3244,28287.0
2017-10-03 15:20:00,86.23,86.25,86.19,86.23,29019.0,75.3244,75.3419,75.2895,75.3244,29019.0
2017-10-03 15:25:00,86.23,86.26,86.21,86.23,32899.0,75.3244,75.3506,75.307,75.3244,32899.0
2017-10-03 15:30:00,86.23,86.28,86.22,86.26,32066.0,75.3244,75.3681,75.3157,75.3506,32066.0
2017-10-03 15:35:00,86.27,86.27,86.23,86.23,41142.0,75.3594,75.3594,75.3244,75.3244,41142.0
2017-10-03 15:40:00,86.23,86.29,86.22,86.24,47627.0,75.3244,75.3768,75.3157,75.3332,47627.0
2017-10-03 15:45:00,86.25,86.28,86.21,86.26,61156.0,75.3419,75.3681,75.307,75.3506,61156.0
2017-10-03 15:50:00,86.25,86.35,86.24,86.3,76374.0,75.3419,75.4293,75.3332,75.3856,76374.0
2017-10-03 15:55:00,86.3,86.39,86.29,86.37,148112.0,75.3856,75.4642,75.3768,75.4467,148112.0
2017-10-04 09:30:00,86.4,86.45,86.34,86.4,27672.0,75.4729,75.5166,75.4205,75.4729,27672.0
2017-10-04 09:35:00,86.35,86.56,86.19,86.55,12778.0,75.4293,75.6127,75.2895,75.604,12778.0
2017-10-04 09:40:00,86.49,86.51,86.1,86.11,9544.0,75.5516,75.569,75.2109,75.2196,9544.0
2017-10-04 09:45:00,86.19,86.29,86.14,86.16,5859.0,75.2895,75.3768,75.2458,75.2633,5859.0
2017-10-04 09:50:00,86.16,86.23,86.04,86.08,5635.0,75.2633,75.3244,75.1585,75.1934,5635.0
2017-10-04 09:55:00,86.05,86.15,85.96,86.09,8289.0,75.1672,75.2546,75.0886,75.2021,8289.0
2017-10-04 10:00:00,86.07,86.19,86.07,86.12,7524.0,75.1847,75.2895,75.1847,75.2283,7524.0
2017-10-04 10:05:00,86.13,86.13,86.03,86.04,7795.0,75.2371,75.2371,75.1497,75.1585,7795.0
2017-10-04 10:10:00,86.05,86.11,86.02,86.08,14947.0,75.1672,75.2196,75.141,75.1934,14947.0
2017-10-04 10:15:00,86.1,86.19,86.08,86.17,7532.0,75.2109,75.2895,75.1934,75.272,7532.0
2017-10-04 10:20:00,86.17,86.32,86.17,86.32,6892.0,75.272,75.4031,75.272,75.4031,6892.0
2017-10-04 10:25:00,86.33,86.35,86.21,86.27,9717.0,75.4118,75.4293,75.307,75.3594,9717.0
2017-10-04 10:30:00,86.25,86.25,86.11,86.16,10856.0,75.3419,75.3419,75.2196,75.2633,10856.0
2017-10-04 10:35:00,86.15,86.2,86.14,86.14,9688.0,75.2546,75.2982,75.2458,75.2458,9688.0
2017-10-04 10:40:00,86.15,86.16,86.05,86.09,9960.0,75.2546,75.2633,75.1672,75.2021,9960.0
2017-10-04 10:45:00,86.09,86.37,86.07,86.36,14722.0,75.2021,75.4467,75.1847,75.438,14722.0
2017-10-04 10:50:00,86.34,86.35,86.19,86.21,8600.0,75.4205,75.4293,75.2895,75.307,8600.0
2017-10-04 10:55:00,86.2,86.21,86.08,86.16,13805.0,75.2982,75.307,75.1934,75.2633,13805.0
2017-10-04 11:00:00,86.18,86.27,86.09,86.09,8853.0,75.2808,75.3594,75.2021,75.2021,8853.0
2017-10-04 11:05:00,86.11,86.16,86.08,86.08,13826.0,75.2196,75.2633,75.1934,75.1934,13826.0
2017-10-04 11:10:00,86.09,86.2,86.09,86.19,10327.0,75.2021,75.2982,75.2021,75.2895,10327.0
2017-10-04 11:15:00,86.17,86.19,86.12,86.18,17427.0,75.272,75.2895,75.2283,75.2808,17427.0
2017-10-04 11:20:00,86.17,86.19,86.11,86.15,12105.0,75.272,75.2895,75.2196,75.2546,12105.0
2017-10-04 11:25:00,86.14,86.15,86.07,86.1,7372.0,75.2458,75.2546,75.1847,75.2109,7372.0
2017-10-04 11:30:00,86.12,86.14,86.07,86.08,13108.0,75.2283,75.2458,75.1847,75.1934,13108.0
2017-10-04 11:35:00,86.07,86.11,86.04,86.09,11524.0,75.1847,75.2196,75.1585,75.2021,11524.0
2017-10-04 11:40:00,86.09,86.13,86.06,86.13,10022.0,75.2021,75.2371,75.1759,75.2371,10022.0
2017-10-04 11:45:00,86.14,86.18,86.12,86.15,9049.0,75.2458,75.2808,75.2283,75.2546,9049.0
2017-10-04 11:50:00,86.14,86.24,86.14,86.21,10023.0,75.2458,75.3332,75.2458,75.307,10023.0
2017-10-04 11:55:00,86.21,86.25,86.2,86.23,11636.0,75.307,75.3419,75.2982,75.3244,11636.0
2017-10-04 12:00:00,86.23,86.29,86.23,86.26,11311.0,75.3244,75.3768,75.3244,75.3506,11311.0
2017-10-04 12:05:00,86.26,86.36,86.25,86.36,18658.0,75.3506,75.438,75.3419,75.438,18658.0
2017-10-04 12:10:00,86.36,86.38,86.32,86.34,8723.0,75.438,75.4555,75.4031,75.4205,8723.0
2017-10-04 12:15:00,86.32,86.37,86.27,86.36,16808.0,75.4031,75.4467,75.3594,75.438,16808.0
2017-10-04 12:20:00,86.37,86.37,86.31,86.31,6588.0,75.4467,75.4467,75.3943,75.3943,6588.0
2017-10-04 12:25:00,86.3,86.36,86.3,86.34,30832.0,75.3856,75.438,75.3856,75.4205,30832.0
2017-10-04 12:30:00,86.34,86.4,86.29,86.39,32750.0,75.4205,75.4729,75.3768,75.4642,32750.0
2017-10-04 12:35:00,86.39,86.42,86.35,86.38,8384.0,75.4642,75.4904,75.4293,75.4555,8384.0
2017-10-04 12:40:00,86.38,86.45,86.28,86.28,11649.0,75.4555,75.5166,75.3681,75.3681,11649.0
2017-10-04 12:45:00,86.28,86.36,86.26,86.36,25501.0,75.3681,75.438,75.3506,75.438,25501.0
2017-10-04 12:50:00,86.35,86.41,86.35,86.37,18207.0,75.4293,75.4817,75.4293,75.4467,18207.0
2017-10-04 12:55:00,86.39,86.39,86.29,86.34,20791.0,75.4642,75.4642,75.3768,75.4205,20791.0
2017-10-04 13:00:00,86.34,86.45,86.32,86.44,21267.0,75.4205,75.5166,75.4031,75.5079,21267.0
2017-10-04 13:05:00,86.42,86.45,86.42,86.43,5827.0,75.4904,75.5166,75.4904,75.4991,5827.0
2017-10-04 13:10:00,86.43,86.48,86.42,86.48,5276.0,75.4991,75.5428,75.4904,75.5428,5276.0
2017-10-04 13:15:00,86.46,86.46,86.41,86.44,73187.0,75.5253,75.5253,75.4817,75.5079,73187.0
2017-10-04 13:20:00,86.45,86.54,86.44,86.51,8981.0,75.5166,75.5952,75.5079,75.569,8981.0
2017-10-04 13:25:00,86.5,86.59,86.47,86.59,11059.0,75.5603,75.6389,75.5341,75.6389,11059.0
2017-10-04 13:30:00,86.6,86.61,86.55,86.6,15249.0,75.6476,75.6564,75.604,75.6476,15249.0
2017-10-04 13:35:00,86.58,86.6,86.49,86.51,12248.0,75.6302,75.6476,75.5516,75.569,12248.0
2017-10-04 13:40:00,86.51,86.53,86.42,86.44,21327.0,75.569,75.5865,75.4904,75.5079,21327.0
2017-10-04 13:45:00,86.44,86.45,86.25,86.32,11750.0,75.5079,75.5166,75.3419,75.4031,11750.0
2017-10-04 13:50:00,86.31,86.47,86.31,86.41,31543.0,75.3943,75.5341,75.3943,75.4817,31543.0
2017-10-04 13:55:00,86.4,86.44,86.4,86.43,19592.0,75.4729,75.5079,75.4729,75.4991,19592.0
2017-10-04 14:00:00,86.4,86.4,86.27,86.31,8500.0,75.4729,75.4729,75.3594,75.3943,8500.0
2017-10-04 14:05:00,86.32,86.35,86.28,86.35,20370.0,75.4031,75.4293,75.3681,75.4293,20370.0
2017-10-04 14:10:00,86.33,86.38,86.32,86.37,7312.0,75.4118,75.4555,75.4031,75.4467,7312.0
2017-10-04 14:15:00,86.37,86.4,86.3,86.3,63282.0,75.4467,75.4729,75.3856,75.3856,63282.0
2017-10-04 14:20:00,86.3,86.31,86.26,86.27,11024.0,75.3856,75.3943,75.3506,75.3594,11024.0
2017-10-04 14:25:00,86.27,86.31,86.23,86.31,18336.0,75.3594,75.3943,75.3244,75.3943,18336.0
2017-10-04 14:30:00,86.29,86.32,86.25,86.26,15152.0,75.3768,75.4031,75.3419,75.3506,15152.0
2017-10-04 14:35:00,86.25,86.3,86.18,86.28,31131.0,75.3419,75.3856,75.2808,75.3681,31131.0
2017-10-04 14:40:00,86.27,86.28,86.26,86.27,9400.0,75.3594,75.3681,75.3506,75.3594,9400.0
2017-10-04 14:45:00,86.28,86.3,86.25,86.29,14587.0,75.3681,75.3856,75.3419,75.3768,14587.0
2017-10-04 14:50:00,86.29,86.35,86.28,86.34,18834.0,75.3768,75.4293,75.3681,75.4205,18834.0
2017-10-04 14:55:00,86.35,86.35,86.31,86.34,25946.0,75.4293,75.4293,75.3943,75.4205,25946.0
2017-10-04 15:00:00,86.34,86.4,86.33,86.4,19206.0,75.4205,75.4729,75.4118,75.4729,19206.0
2017-10-04 15:05:00,86.4,86.41,86.34,86.4,34731.0,75.4729,75.4817,75.4205,75.4729,34731.0
2017-10-04 15:10:00,86.39,86.41,86.34,86.36,22910.0,75.4642,75.4817,75.4205,75.438,22910.0
2017-10-04 15:15:00,86.36,86.4,86.34,86.39,63331.0,75.438,75.4729,75.4205,75.4642,63331.0
2017-10-04 15:20:00,86.39,86.41,86.36,86.41,17970.0,75.4642,75.4817,75.438,75.4817,17970.0
2017-10-04 15:25:00,86.41,86.42,86.33,86.33,30508.0,75.4817,75.4904,75.4118,75.4118,30508.0
2017-10-04 15:30:00,86.32,86.33,86.24,86.25,17466.0,75.4031,75.4118,75.3332,75.3419,17466.0
2017-10-04 15:35:00,86.25,86.25,86.15,86.18,41124.0,75.3419,75.3419,75.2546,75.2808,41124.0
2017-10-04 15:40:00,86.18,86.19,86.1,86.16,60623.0,75.2808,75.2895,75.2109,75.2633,60623.0
2017-10-04 15:45:00,86.16,86.23,86.13,86.2,66895.0,75.2633,75.3244,75.2371,75.2982,66895.0
2017-10-04 15:50:00,86.2,86.25,86.14,86.2,56850.0,75.2982,75.3419,75.2458,75.2982,56850.0
2017-10-04 15:55:00,86.19,86.37,86.18,86.33,181053.0,75.2895,75.4467,75.2808,75.4118,181053.0
2017-10-05 09:30:00,86.46,86.64,86.04,86.19,28836.0,75.5253,75.6826,75.1585,75.2895,28836.0
2017-10-05 09:35:00,86.17,86.62,86.16,86.27,10800.0,75.272,75.6651,75.2633,75.3594,10800.0
2017-10-05 09:40:00,86.37,86.4,86.31,86.38,8343.0,75.4467,75.4729,75.3943,75.4555,8343.0
2017-10-05 09:45:00,86.4,86.48,86.31,86.42,15668.0,75.4729,75.5428,75.3943,75.4904,15668.0
2017-10-05 09:50:00,86.42,86.64,86.4,86.59,10827.0,75.4904,75.6826,75.4729,75.6389,10827.0
2017-10-05 09:55:00,86.63,86.64,86.51,86.64,9598.0,75.6738,75.6826,75.569,75.6826,9598.0
2017-10-05 10:00:00,86.65,86.73,86.52,86.54,9541.0,75.6913,75.7612,75.5778,75.5952,9541.0
2017-10-05 10:05:00,86.56,86.62,86.47,86.47,11399.0,75.6127,75.6651,75.5341,75.5341,11399.0
2017-10-05 10:10:00,86.49,86.62,86.49,86.62,10227.0,75.5516,75.6651,75.5516,75.6651,10227.0
2017-10-05 10:15:00,86.65,86.66,86.58,86.62,5234.0,75.6913,75.7001,75.6302,75.6651,5234.0
2017-10-05 10:20:00,86.6,86.64,86.54,86.62,8367.0,75.6476,75.6826,75.5952,75.6651,8367.0
2017-10-05 10:25:00,86.61,86.66,86.57,86.6,5530.0,75.6564,75.7001,75.6214,75.6476,5530.0
2017-10-05 10:30:00,86.61,86.79,86.6,86.76,54859.0,75.6564,75.8136,75.6476,75.7874,54859.0
2017-10-05 10:35:00,86.71,86.73,86.65,86.71,6390.0,75.7437,75.7612,75.6913,75.7437,6390.0
2017-10-05 10:40:00,86.69,86.74,86.59,86.59,8303.0,75.7263,75.7699,75.6389,75.6389,8303.0
2017-10-05 10:45:00,86.61,86.76,86.61,86.75,9786.0,75.6564,75.7874,75.6564,75.7787,9786.0
2017-10-05 10:50:00,86.77,86.77,86.69,86.75,4428.0,75.7961,75.7961,75.7263,75.7787,4428.0
2017-10-05 10:55:00,86.75,86.76,86.73,86.74,3556.0,75.7787,75.7874,75.7612,75.7699,3556.0
2017-10-05 11:00:00,86.76,86.78,86.73,86.77,6728.0,75.7874,75.8049,75.7612,75.7961,6728.0
2017-10-05 11:05:00,86.78,86.79,86.72,86.73,8421.0,75.8049,75.8136,75.7525,75.7612,8421.0
2017-10-05 11:10:00,86.74,86.86,86.73,86.85,15839.0,75.7699,75.8748,75.7612,75.866,15839.0
2017-10-05 11:15:00,86.85,86.85,86.78,86.8,5878.0,75.866,75.866,75.8049,75.8223,5878.0
2017-10-05 11:20:00,86.79,86.79,86.74,86.76,7814.0,75.8136,75.8136,75.7699,75.7874,7814.0
2017-10-05 11:25:00,86.76,86.89,86.76,86.85,19290.0,75.7874,75.901,75.7874,75.866,19290.0
2017-10-05 11:30:00,86.84,86.97,86.84,86.96,19731.0,75.8573,75.9708,75.8573,75.9621,19731.0
2017-10-05 11:35:00,86.95,86.96,86.92,86.95,5995.0,75.9534,75.9621,75.9272,75.9534,5995.0
2017-10-05 11:40:00,86.94,86.98,86.93,86.97,6321.0,75.9446,75.9796,75.9359,75.9708,6321.0
2017-10-05 11:45:00,86.99,87.03,86.96,87.0,9920.0,75.9883,76.0233,75.9621,75.9971,9920.0
2017-10-05 11:50:00,87.0,87.11,87.0,87.1,10787.0,75.9971,76.0931,75.9971,76.0844,10787.0
2017-10-05 11:55:00,87.09,87.14,87.09,87.12,3639.0,76.0757,76.1193,76.0757,76.1019,3639.0
2017-10-05 12:00:00,87.12,87.16,87.09,87.16,9810.0,76.1019,76.1368,76.0757,76.1368,9810.0
2017-10-05 12:05:00,87.16,87.24,87.12,87.22,12082.0,76.1368,76.2067,76.1019,76.1892,12082.0
2017-10-05 12:10:00,87.22,87.23,87.19,87.2,6781.0,76.1892,76.198,76.163,76.1718,6781.0
2017-10-05 12:15:00,87.2,87.3,87.17,87.28,12130.0,76.1718,76.2591,76.1456,76.2416,12130.0
2017-10-05 12:20:00,87.29,87.29,87.2,87.27,8250.0,76.2504,76.2504,76.1718,76.2329,8250.0
2017-10-05 12:25:00,87.28,87.33,87.26,87.26,9573.0,76.2416,76.2853,76.2242,76.2242,9573.0
2017-10-05 12:30:00,87.28,87.28,87.19,87.21,16384.0,76.2416,76.2416,76.163,76.1805,16384.0
2017-10-05 12:35:00,87.2,87.21,87.1,87.14,9240.0,76.1718,76.1805,76.0844,76.1193,9240.0
2017-10-05 12:40:00,87.14,87.14,87.09,87.1,4007.0,76.1193,76.1193,76.0757,76.0844,4007.0
2017-10-05 12:45:00,87.11,87.22,87.11,87.22,6817.0,76.0931,76.1892,76.0931,76.1892,6817.0
2017-10-05 12:50:00,87.21,87.26,87.19,87.19,11232.0,76.1805,76.2242,76.163,76.163,11232.0
2017-10-05 12:55:00,87.2,87.23,87.12,87.19,11199.0,76.1718,76.198,76.1019,76.163,11199.0
2017-10-05 13:00:00,87.2,87.23,87.17,87.21,5675.0,76.1718,76.198,76.1456,76.1805,5675.0
2017-10-05 13:05:00,87.21,87.3,87.21,87.22,6504.0,76.1805,76.2591,76.1805,76.1892,6504.0
2017-10-05 13:10:00,87.21,87.26,87.19,87.23,6087.0,76.1805,76.2242,76.163,76.198,6087.0
2017-10-05 13:15:00,87.25,87.28,87.22,87.27,10801.0,76.2154,76.2416,76.1892,76.2329,10801.0
2017-10-05 13:20:00,87.29,87.33,87.27,87.31,8928.0,76.2504,76.2853,76.2329,76.2678,8928.0
2017-10-05 13:25:00,87.31,87.34,87.29,87.32,9390.0,76.2678,76.2941,76.2504,76.2766,9390.0
2017-10-05 13:30:00,87.31,87.36,87.29,87.33,11014.0,76.2678,76.3115,76.2504,76.2853,11014.0
2017-10-05 13:35:00,87.34,87.37,87.31,87.36,13493.0,76.2941,76.3203,76.2678,76.3115,13493.0
2017-10-05 13:40:00,87.37,87.41,87.31,87.34,11353.0,76.3203,76.3552,76.2678,76.2941,11353.0
2017-10-05 13:45:00,87.33,87.43,87.32,87.37,26394.0,76.2853,76.3727,76.2766,76.3203,26394.0
2017-10-05 13:50:00,87.37,87.37,87.31,87.35,5615.0,76.3203,76.3203,76.2678,76.3028,5615.0
2017-10-05 13:55:00,87.34,87.34,87.29,87.3,5808.0,76.2941,76.2941,76.2504,76.2591,5808.0
2017-10-05 14:00:00,87.32,87.36,87.3,87.33,11136.0,76.2766,76.3115,76.2591,76.2853,11136.0
2017-10-05 14:05:00,87.33,87.33,87.23,87.24,6189.0,76.2853,76.2853,76.198,76.2067,6189.0
2017-10-05 14:10:00,87.26,87.28,87.24,87.28,19447.0,76.2242,76.2416,76.2067,76.2416,19447.0
2017-10-05 14:15:00,87.28,87.3,87.24,87.24,8297.0,76.2416,76.2591,76.2067,76.2067,8297.0
2017-10-05 14:20:00,87.24,87.29,87.23,87.25,5946.0,76.2067,76.2504,76.198,76.2154,5946.0
2017-10-05 14:25:00,87.25,87.25,87.16,87.17,5174.0,76.2154,76.2154,76.1368,76.1456,5174.0
2017-10-05 14:30:00,87.17,87.18,87.15,87.16,8855.0,76.1456,76.1543,76.1281,76.1368,8855.0
2017-10-05 14:35:00,87.17,87.19,87.12,87.14,3732.0,76.1456,76.163,76.1019,76.1193,3732.0
2017-10-05 14:40:00,87.13,87.18,87.13,87.17,6605.0,76.1106,76.1543,76.1106,76.1456,6605.0
2017-10-05 14:45:00,87.17,87.17,87.13,87.16,6896.0,76.1456,76.1456,76.1106,76.1368,6896.0
2017-10-05 14:50:00,87.16,87.18,87.14,87.14,6884.0,76.1368,76.1543,76.1193,76.1193,6884.0
2017-10-05 14:55:00,87.15,87.19,87.15,87.16,7849.0,76.1281,76.163,76.1281,76.1368,7849.0
2017-10-05 15:00:00,87.17,87.2,87.14,87.16,12173.0,76.1456,76.1718,76.1193,76.1368,12173.0
2017-10-05 15:05:00,87.17,87.21,87.14,87.19,10102.0,76.1456,76.1805,76.1193,76.163,10102.0
2017-10-05 15:10:00,87.2,87.2,87.15,87.16,7218.0,76.1718,76.1718,76.1281,76.1368,7218.0
2017-10-05 15:15:00,87.16,87.18,87.13,87.14,10159.0,76.1368,76.1543,76.1106,76.1193,10159.0
2017-10-05 15:20:00,87.13,87.14,87.08,87.1,12049.0,76.1106,76.1193,76.0669,76.0844,12049.0
2017-10-05 15:25:00,87.1,87.13,87.07,87.11,10614.0,76.0844,76.1106,76.0582,76.0931,10614.0
2017-10-05 15:30:00,87.1,87.11,87.02,87.05,32844.0,76.0844,76.0931,76.0145,76.0407,32844.0
2017-10-05 15:35:00,87.05,87.05,86.96,86.98,13613.0,76.0407,76.0407,75.9621,75.9796,13613.0
2017-10-05 15:40:00,86.98,87.03,86.95,87.01,38513.0,75.9796,76.0233,75.9534,76.0058,38513.0
2017-10-05 15:45:00,87.01,87.04,86.95,86.95,40170.0,76.0058,76.032,75.9534,75.9534,40170.0
2017-10-05 15:50:00,86.96,87.03,86.95,87.03,40434.0,75.9621,76.0233,75.9534,76.0233,40434.0
2017-10-05 15:55:00,87.03,87.09,87.0,87.08,86052.0,76.0233,76.0757,75.9971,76.0669,86052.0
2017-10-06 09:30:00,87.05,87.05,86.43,86.66,129929.0,76.0407,76.0407,75.4991,75.7001,129929.0
2017-10-06 09:35:00,86.58,86.97,86.57,86.93,110876.0,75.6302,75.9708,75.6214,75.9359,110876.0
2017-10-06 09:40:00,86.97,87.06,86.84,86.92,8640.0,75.9708,76.0495,75.8573,75.9272,8640.0
2017-10-06 09:45:00,86.91,87.08,86.81,87.04,14246.0,75.9184,76.0669,75.8311,76.032,14246.0
2017-10-06 09:50:00,87.02,87.14,87.0,87.06,7591.0,76.0145,76.1193,75.9971,76.0495,7591.0
2017-10-06 09:55:00,87.03,87.11,86.93,86.95,10618.0,76.0233,76.0931,75.9359,75.9534,10618.0
2017-10-06 10:00:00,86.95,87.09,86.94,87.09,12852.0,75.9534,76.0757,75.9446,76.0757,12852.0
2017-10-06 10:05:00,87.08,87.08,86.9,86.97,12678.0,76.0669,76.0669,75.9097,75.9708,12678.0
2017-10-06 10:10:00,86.98,87.01,86.88,86.9,9601.0,75.9796,76.0058,75.8922,75.9097,9601.0
2017-10-06 10:15:00,86.88,86.92,86.84,86.86,9243.0,75.8922,75.9272,75.8573,75.8748,9243.0
2017-10-06 10:20:00,86.86,86.87,86.76,86.76,7839.0,75.8748,75.8835,75.7874,75.7874,7839.0
2017-10-06 10:25:00,86.8,86.84,86.74,86.78,5024.0,75.8223,75.8573,75.7699,75.8049,5024.0
2017-10-06 10:30:00,86.82,86.82,86.6,86.64,26865.0,75.8398,75.8398,75.6476,75.6826,26865.0
2017-10-06 10:35:00,86.66,86.66,86.55,86.64,5471.0,75.7001,75.7001,75.604,75.6826,5471.0
2017-10-06 10:40:00,86.65,86.74,86.59,86.74,10365.0,75.6913,75.7699,75.6389,75.7699,10365.0
2017-10-06 10:45:00,86.73,86.81,86.69,86.7,26357.0,75.7612,75.8311,75.7263,75.735,26357.0
2017-10-06 10:50:00,86.69,86.75,86.65,86.66,20627.0,75.7263,75.7787,75.6913,75.7001,20627.0
2017-10-06 10:55:00,86.64,86.66,86.54,86.61,11535.0,75.6826,75.7001,75.5952,75.6564,11535.0
2017-10-06 11:00:00,86.6,86.66,86.57,86.65,8873.0,75.6476,75.7001,75.6214,75.6913,8873.0
2017-10-06 11:05:00,86.65,86.65,86.58,86.65,20170.0,75.6913,75.6913,75.6302,75.6913,20170.0
2017-10-06 11:10:00,86.65,86.73,86.63,86.73,11300.0,75.6913,75.7612,75.6738,75.7612,11300.0
2017-10-06 11:15:00,86.73,86.74,86.7,86.7,5449.0,75.7612,75.7699,75.735,75.735,5449.0
2017-10-06 11:20:00,86.71,86.76,86.69,86.73,13538.0,75.7437,75.7874,75.7263,75.7612,13538.0
2017-10-06 11:25:00,86.73,86.81,86.72,86.81,13539.0,75.7612,75.8311,75.7525,75.8311,13539.0
2017-10-06 11:30:00,86.82,86.86,86.75,86.86,19612.0,75.8398,75.8748,75.7787,75.8748,19612.0
2017-10-06 11:35:00,86.84,86.9,86.78,86.78,17679.0,75.8573,75.9097,75.8049,75.8049,17679.0
2017-10-06 11:40:00,86.78,86.78,86.52,86.58,33696.0,75.8049,75.8049,75.5778,75.6302,33696.0
2017-10-06 11:45:00,86.58,86.67,86.58,86.62,14437.0,75.6302,75.7088,75.6302,75.6651,14437.0
2017-10-06 11:50:00,86.59,86.62,86.47,86.55,8097.0,75.6389,75.6651,75.5341,75.604,8097.0
2017-10-06 11:55:00,86.56,86.61,86.54,86.57,7736.0,75.6127,75.6564,75.5952,75.6214,7736.0
2017-10-06 12:00:00,86.56,86.59,86.47,86.54,6170.0,75.6127,75.6389,75.5341,75.5952,6170.0
2017-10-06 12:05:00,86.55,86.62,86.53,86.55,12122.0,75.604,75.6651,75.5865,75.604,12122.0
2017-10-06 12:10:00,86.55,86.56,86.5,86.53,4670.0,75.604,75.6127,75.5603,75.5865,4670.0
2017-10-06 12:15:00,86.52,86.6,86.51,86.6,6194.0,75.5778,75.6476,75.569,75.6476,6194.0
2017-10-06 12:20:00,86.58,86.58,86.5,86.54,5039.0,75.6302,75.6302,75.5603,75.5952,5039.0
2017-10-06 12:25:00,86.54,86.59,86.5,86.58,7012.0,75.5952,75.6389,75.5603,75.6302,7012.0
2017-10-06 12:30:00,86.59,86.64,86.56,86.64,3185.0,75.6389,75.6826,75.6127,75.6826,3185.0
2017-10-06 12:35:00,86.63,86.77,86.62,86.75,22516.0,75.6738,75.7961,75.6651,75.7787,22516.0
2017-10-06 12:40:00,86.75,86.81,86.71,86.78,15661.0,75.7787,75.8311,75.7437,75.8049,15661.0
2017-10-06 12:45:00,86.77,86.82,86.75,86.77,7715.0,75.7961,75.8398,75.7787,75.7961,7715.0
2017-10-06 12:50:00,86.77,86.81,86.76,86.81,5217.0,75.7961,75.8311,75.7874,75.8311,5217.0
2017-10-06 12:55:00,86.81,86.82,86.77,86.77,4771.0,75.8311,75.8398,75.7961,75.7961,4771.0
2017-10-06 13:00:00,86.77,86.79,86.7,86.7,6008.0,75.7961,75.8136,75.735,75.735,6008.0
2017-10-06 13:05:00,86.7,86.75,86.67,86.73,5457.0,75.735,75.7787,75.7088,75.7612,5457.0
2017-10-06 13:10:00,86.71,86.77,86.71,86.77,2585.0,75.7437,75.7961,75.7437,75.7961,2585.0
2017-10-06 13:15:00,86.76,86.78,86.72,86.77,4251.0,75.7874,75.8049,75.7525,75.7961,4251.0
2017-10-06 13:20:00,86.77,86.78,86.73,86.76,6669.0,75.7961,75.8049,75.7612,75.7874,6669.0
2017-10-06 13:25:00,86.78,86.82,86.78,86.8,6068.0,75.8049,75.8398,75.8049,75.8223,6068.0
2017-10-06 13:30:00,86.8,86.83,86.79,86.81,3800.0,75.8223,75.8486,75.8136,75.8311,3800.0
2017-10-06 13:35:00,86.81,86.82,86.79,86.82,8499.0,75.8311,75.8398,75.8136,75.8398,8499.0
2017-10-06 13:40:00,86.81,86.85,86.8,86.83,4550.0,75.8311,75.866,75.8223,75.8486,4550.0
2017-10-06 13:45:00,86.83,86.86,86.78,86.86,9356.0,75.8486,75.8748,75.8049,75.8748,9356.0
2017-10-06 13:50:00,86.86,86.87,86.82,86.83,3479.0,75.8748,75.8835,75.8398,75.8486,3479.0
2017-10-06 13:55:00,86.83,86.89,86.82,86.89,9714.0,75.8486,75.901,75.8398,75.901,9714.0
2017-10-06 14:00:00,86.88,86.89,86.85,86.89,7319.0,75.8922,75.901,75.866,75.901,7319.0
2017-10-06 14:05:00,86.91,86.92,86.88,86.92,17362.0,75.9184,75.9272,75.8922,75.9272,17362.0
2017-10-06 14:10:00,86.92,86.96,86.86,86.94,11513.0,75.9272,75.9621,75.8748,75.9446,11513.0
2017-10-06 14:15:00,86.95,86.98,86.93,86.98,6966.0,75.9534,75.9796,75.9359,75.9796,6966.0
2017-10-06 14:20:00,86.97,86.98,86.92,86.94,3137.0,75.9708,75.9796,75.9272,75.9446,3137.0
2017-10-06 14:25:00,86.93,86.97,86.93,86.97,10567.0,75.9359,75.9708,75.9359,75.9708,10567.0
2017-10-06 14:30:00,86.97,86.97,86.93,86.96,5446.0,75.9708,75.9708,75.9359,75.9621,5446.0
2017-10-06 14:35:00,86.97,87.0,86.95,86.98,10336.0,75.9708,75.9971,75.9534,75.9796,10336.0
2017-10-06 14:40:00,86.98,87.07,86.97,87.07,32495.0,75.9796,76.0582,75.9708,76.0582,32495.0
2017-10-06 14:45:00,87.07,87.18,87.07,87.15,12696.0,76.0582,76.1543,76.0582,76.1281,12696.0
2017-10-06 14:50:00,87.14,87.22,87.12,87.21,11918.0,76.1193,76.1892,76.1019,76.1805,11918.0
2017-10-06 14:55:00,87.21,87.22,87.14,87.2,19921.0,76.1805,76.1892,76.1193,76.1718,19921.0
2017-10-06 15:00:00,87.19,87.2,87.12,87.16,13393.0,76.163,76.1718,76.1019,76.1368,13393.0
2017-10-06 15:05:00,87.16,87.19,87.11,87.19,21270.0,76.1368,76.163,76.0931,76.163,21270.0
2017-10-06 15:10:00,87.19,87.19,87.1,87.12,11688.0,76.163,76.163,76.0844,76.1019,11688.0
2017-10-06 15:15:00,87.12,87.12,87.05,87.09,20915.0,76.1019,76.1019,76.0407,76.0757,20915.0
2017-10-06 15:20:00,87.08,87.08,87.02,87.04,13548.0,76.0669,76.0669,76.0145,76.032,13548.0
2017-10-06 15:25:00,87.03,87.05,86.99,87.0,47057.0,76.0233,76.0407,75.9883,75.9971,47057.0
2017-10-06 15:30:00,87.0,87.0,86.95,86.96,18124.0,75.9971,75.9971,75.9534,75.9621,18124.0
2017-10-06 15:35:00,86.97,87.01,86.96,87.0,40270.0,75.9708,76.0058,75.9621,75.9971,40270.0
2017-10-06 15:40:00,87.01,87.04,87.0,87.03,31386.0,76.0058,76.032,75.9971,76.0233,31386.0
2017-10-06 15:45:00,87.03,87.08,87.02,87.03,51285.0,76.0233,76.0669,76.0145,76.0233,51285.0
2017-10-06 15:50:00,87.03,87.03,86.95,86.96,61912.0,76.0233,76.0233,75.9534,75.9621,61912.0
2017-10-06 15:55:00,86.95,87.04,86.95,87.03,109522.0,75.9534,76.032,75.9534,76.0233,109522.0
2017-10-09 09:30:00,87.49,87.72,87.22,87.68,35326.0,76.4251,76.626,76.1892,76.5911,35326.0
2017-10-09 09:35:00,87.68,87.71,87.36,87.36,6149.0,76.5911,76.6173,76.3115,76.3115,6149.0
2017-10-09 09:40:00,87.31,87.36,87.15,87.27,14189.0,76.2678,76.3115,76.1281,76.2329,14189.0
2017-10-09 09:45:00,87.24,87.39,87.22,87.28,20602.0,76.2067,76.3377,76.1892,76.2416,20602.0
2017-10-09 09:50:00,87.27,87.37,87.25,87.32,26267.0,76.2329,76.3203,76.2154,76.2766,26267.0
2017-10-09 09:55:00,87.3,87.33,87.18,87.27,26479.0,76.2591,76.2853,76.1543,76.2329,26479.0
2017-10-09 10:00:00,87.27,87.43,87.27,87.36,26627.0,76.2329,76.3727,76.2329,76.3115,26627.0
2017-10-09 10:05:00,87.34,87.44,87.34,87.36,16133.0,76.2941,76.3814,76.2941,76.3115,16133.0
2017-10-09 10:10:00,87.36,87.4,87.33,87.39,9568.0,76.3115,76.3465,76.2853,76.3377,9568.0
2017-10-09 10:15:00,87.41,87.45,87.36,87.43,6583.0,76.3552,76.3901,76.3115,76.3727,6583.0
2017-10-09 10:20:00,87.42,87.44,87.35,87.36,8000.0,76.3639,76.3814,76.3028,76.3115,8000.0
2017-10-09 10:25:00,87.35,87.36,87.29,87.3,11178.0,76.3028,76.3115,76.2504,76.2591,11178.0
2017-10-09 10:30:00,87.3,87.41,87.28,87.31,17339.0,76.2591,76.3552,76.2416,76.2678,17339.0
2017-10-09 10:35:00,87.33,87.35,87.2,87.23,12827.0,76.2853,76.3028,76.1718,76.198,12827.0
2017-10-09 10:40:00,87.21,87.21,87.06,87.1,28713.0,76.1805,76.1805,76.0495,76.0844,28713.0
2017-10-09 10:45:00,87.11,87.19,87.08,87.16,21309.0,76.0931,76.163,76.0669,76.1368,21309.0
2017-10-09 10:50:00,87.17,87.21,87.15,87.19,11504.0,76.1456,76.1805,76.1281,76.163,11504.0
2017-10-09 10:55:00,87.17,87.21,87.13,87.18,8386.0,76.1456,76.1805,76.1106,76.1543,8386.0
2017-10-09 11:00:00,87.18,87.25,87.16,87.25,14305.0,76.1543,76.2154,76.1368,76.2154,14305.0
2017-10-09 11:05:00,87.25,87.28,87.17,87.18,14145.0,76.2154,76.2416,76.1456,76.1543,14145.0
2017-10-09 11:10:00,87.18,87.26,87.15,87.23,12821.0,76.1543,76.2242,76.1281,76.198,12821.0
2017-10-09 11:15:00,87.23,87.23,87.18,87.22,7047.0,76.198,76.198,76.1543,76.1892,7047.0
2017-10-09 11:20:00,87.22,87.3,87.2,87.2,20835.0,76.1892,76.2591,76.1718,76.1718,20835.0
2017-10-09 11:25:00,87.2,87.24,87.15,87.23,14525.0,76.1718,76.2067,76.1281,76.198,14525.0
2017-10-09 11:30:00,87.23,87.26,87.16,87.16,10001.0,76.198,76.2242,76.1368,76.1368,10001.0
2017-10-09 11:35:00,87.17,87.18,87.09,87.13,12252.0,76.1456,76.1543,76.0757,76.1106,12252.0
2017-10-09 11:40:00,87.11,87.14,87.1,87.14,9821.0,76.0931,76.1193,76.0844,76.1193,9821.0
2017-10-09 11:45:00,87.13,87.19,87.12,87.17,11603.0,76.1106,76.163,76.1019,76.1456,11603.0
2017-10-09 11:50:00,87.19,87.26,87.17,87.25,9786.0,76.163,76.2242,76.1456,76.2154,9786.0
2017-10-09 11:55:00,87.25,87.25,87.18,87.2,14162.0,76.2154,76.2154,76.1543,76.1718,14162.0
2017-10-09 12:00:00,87.19,87.27,87.18,87.24,8478.0,76.163,76.2329,76.1543,76.2067,8478.0
2017-10-09 12:05:00,87.24,87.32,87.23,87.27,18429.0,76.2067,76.2766,76.198,76.2329,18429.0
2017-10-09 12:10:00,87.26,87.26,87.17,87.18,7356.0,76.2242,76.2242,76.1456,76.1543,7356.0
2017-10-09 12:15:00,87.17,87.17,87.11,87.12,21366.0,76.1456,76.1456,76.0931,76.1019,21366.0
2017-10-09 12:20:00,87.11,87.16,87.11,87.16,9000.0,76.0931,76.1368,76.0931,76.1368,9000.0
2017-10-09 12:25:00,87.15,87.2,87.13,87.2,7069.0,76.1281,76.1718,76.1106,76.1718,7069.0
2017-10-09 12:30:00,87.19,87.21,87.17,87.17,7587.0,76.163,76.1805,76.1456,76.1456,7587.0
2017-10-09 12:35:00,87.17,87.2,87.1,87.14,10706.0,76.1456,76.1718,76.0844,76.1193,10706.0
2017-10-09 12:40:00,87.14,87.19,87.14,87.16,6974.0,76.1193,76.163,76.1193,76.1368,6974.0
2017-10-09 12:45:00,87.17,87.2,87.15,87.19,20396.0,76.1456,76.1718,76.1281,76.163,20396.0
2017-10-09 12:50:00,87.19,87.22,87.15,87.17,8847.0,76.163,76.1892,76.1281,76.1456,8847.0
2017-10-09 12:55:00,87.16,87.22,87.15,87.21,5627.0,76.1368,76.1892,76.1281,76.1805,5627.0
2017-10-09 13:00:00,87.2,87.26,87.2,87.24,17694.0,76.1718,76.2242,76.1718,76.2067,17694.0
2017-10-09 13:05:00,87.24,87.25,87.19,87.22,7456.0,76.2067,76.2154,76.163,76.1892,7456.0
2017-10-09 13:10:00,87.21,87.29,87.2,87.26,6019.0,76.1805,76.2504,76.1718,76.2242,6019.0
2017-10-09 13:15:00,87.28,87.32,87.28,87.32,5984.0,76.2416,76.2766,76.2416,76.2766,5984.0
2017-10-09 13:20:00,87.3,87.32,87.27,87.29,11267.0,76.2591,76.2766,76.2329,76.2504,11267.0
2017-10-09 13:25:00,87.3,87.31,87.28,87.3,5597.0,76.2591,76.2678,76.2416,76.2591,5597.0
2017-10-09 13:30:00,87.3,87.34,87.25,87.28,8910.0,76.2591,76.2941,76.2154,76.2416,8910.0
2017-10-09 13:35:00,87.26,87.3,87.26,87.28,7263.0,76.2242,76.2591,76.2242,76.2416,7263.0
2017-10-09 13:40:00,87.28,87.32,87.26,87.29,7125.0,76.2416,76.2766,76.2242,76.2504,7125.0
2017-10-09 13:45:00,87.29,87.38,87.29,87.36,6903.0,76.2504,76.329,76.2504,76.3115,6903.0
2017-10-09 13:50:00,87.36,87.39,87.34,87.38,5035.0,76.3115,76.3377,76.2941,76.329,5035.0
2017-10-09 13:55:00,87.38,87.38,87.33,87.38,9733.0,76.329,76.329,76.2853,76.329,9733.0
2017-10-09 14:00:00,87.38,87.39,87.32,87.33,10457.0,76.329,76.3377,76.2766,76.2853,10457.0
2017-10-09 14:05:00,87.31,87.32,87.2,87.2,15722.0,76.2678,76.2766,76.1718,76.1718,15722.0
2017-10-09 14:10:00,87.23,87.28,87.22,87.25,18920.0,76.198,76.2416,76.1892,76.2154,18920.0
2017-10-09 14:15:00,87.27,87.3,87.26,87.27,6192.0,76.2329,76.2591,76.2242,76.2329,6192.0
2017-10-09 14:20:00,87.27,87.31,87.26,87.27,9139.0,76.2329,76.2678,76.2242,76.2329,9139.0
2017-10-09 14:25:00,87.28,87.32,87.26,87.26,7248.0,76.2416,76.2766,76.2242,76.2242,7248.0
2017-10-09 14:30:00,87.26,87.27,87.22,87.24,13265.0,76.2242,76.2329,76.1892,76.2067,13265.0
2017-10-09 14:35:00,87.24,87.24,87.18,87.2,7807.0,76.2067,76.2067,76.1543,76.1718,7807.0
2017-10-09 14:40:00,87.22,87.29,87.21,87.24,13049.0,76.1892,76.2504,76.1805,76.2067,13049.0
2017-10-09 14:45:00,87.25,87.29,87.23,87.28,8683.0,76.2154,76.2504,76.198,76.2416,8683.0
2017-10-09 14:50:00,87.27,87.27,87.22,87.22,6773.0,76.2329,76.2329,76.1892,76.1892,6773.0
2017-10-09 14:55:00,87.22,87.25,87.2,87.21,9928.0,76.1892,76.2154,76.1718,76.1805,9928.0
2017-10-09 15:00:00,87.22,87.27,87.21,87.26,17105.0,76.1892,76.2329,76.1805,76.2242,17105.0
2017-10-09 15:05:00,87.26,87.27,87.22,87.24,12290.0,76.2242,76.2329,76.1892,76.2067,12290.0
2017-10-09 15:10:00,87.23,87.24,87.13,87.14,14871.0,76.198,76.2067,76.1106,76.1193,14871.0
2017-10-09 15:15:00,87.14,87.16,87.11,87.14,26299.0,76.1193,76.1368,76.0931,76.1193,26299.0
2017-10-09 15:20:00,87.13,87.18,87.11,87.17,16510.0,76.1106,76.1543,76.0931,76.1456,16510.0
2017-10-09 15:25:00,87.16,87.26,87.15,87.26,10848.0,76.1368,76.2242,76.1281,76.2242,10848.0
2017-10-09 15:30:00,87.25,87.25,87.17,87.2,16773.0,76.2154,76.2154,76.1456,76.1718,16773.0
2017-10-09 15:35:00,87.2,87.23,87.18,87.19,22882.0,76.1718,76.198,76.1543,76.163,22882.0
2017-10-09 15:40:00,87.19,87.22,87.1,87.2,30394.0,76.163,76.1892,76.0844,76.1718,30394.0
2017-10-09 15:45:00,87.19,87.2,87.14,87.17,29991.0,76.163,76.1718,76.1193,76.1456,29991.0
2017-10-09 15:50:00,87.18,87.29,87.18,87.29,28522.0,76.1543,76.2504,76.1543,76.2504,28522.0
2017-10-09 15:55:00,87.3,87.31,87.23,87.28,78697.0,76.2591,76.2678,76.198,76.2416,78697.0
2017-10-10 09:30:00,87.35,87.74,87.27,87.74,29820.0,76.3028,76.6435,76.2329,76.6435,29820.0
2017-10-10 09:35:00,87.7,87.86,87.51,87.86,12960.0,76.6085,76.7483,76.4426,76.7483,12960.0
2017-10-10 09:40:00,87.86,87.92,87.73,87.91,13160.0,76.7483,76.8007,76.6347,76.792,13160.0
2017-10-10 09:45:00,87.92,87.99,87.85,87.85,10153.0,76.8007,76.8618,76.7396,76.7396,10153.0
2017-10-10 09:50:00,87.88,87.89,87.6,87.75,33839.0,76.7658,76.7745,76.5212,76.6522,33839.0
2017-10-10 09:55:00,87.74,87.9,87.69,87.87,9590.0,76.6435,76.7832,76.5998,76.757,9590.0
2017-10-10 10:00:00,87.84,87.89,87.64,87.75,11390.0,76.7308,76.7745,76.5561,76.6522,11390.0
2017-10-10 10:05:00,87.73,87.75,87.59,87.65,25825.0,76.6347,76.6522,76.5124,76.5648,25825.0
2017-10-10 10:10:00,87.61,87.66,87.5,87.55,8604.0,76.5299,76.5736,76.4338,76.4775,8604.0
2017-10-10 10:15:00,87.53,87.6,87.46,87.48,10097.0,76.46,76.5212,76.3989,76.4163,10097.0
2017-10-10 10:20:00,87.47,87.47,87.37,87.42,10587.0,76.4076,76.4076,76.3203,76.3639,10587.0
2017-10-10 10:25:00,87.44,87.44,87.37,87.43,5934.0,76.3814,76.3814,76.3203,76.3727,5934.0
2017-10-10 10:30:00,87.42,87.47,87.4,87.41,11477.0,76.3639,76.4076,76.3465,76.3552,11477.0
2017-10-10 10:35:00,87.43,87.43,87.32,87.32,7353.0,76.3727,76.3727,76.2766,76.2766,7353.0
2017-10-10 10:40:00,87.33,87.45,87.33,87.4,8668.0,76.2853,76.3901,76.2853,76.3465,8668.0
2017-10-10 10:45:00,87.4,87.46,87.4,87.42,3858.0,76.3465,76.3989,76.3465,76.3639,3858.0
2017-10-10 10:50:00,87.44,87.47,87.36,87.39,6066.0,76.3814,76.4076,76.3115,76.3377,6066.0
2017-10-10 10:55:00,87.39,87.42,87.35,87.36,4122.0,76.3377,76.3639,76.3028,76.3115,4122.0
2017-10-10 11:00:00,87.39,87.41,87.35,87.4,10408.0,76.3377,76.3552,76.3028,76.3465,10408.0
2017-10-10 11:05:00,87.39,87.4,87.29,87.3,9067.0,76.3377,76.3465,76.2504,76.2591,9067.0
2017-10-10 11:10:00,87.31,87.38,87.31,87.35,4418.0,76.2678,76.329,76.2678,76.3028,4418.0
2017-10-10 11:15:00,87.37,87.4,87.32,87.34,2700.0,76.3203,76.3465,76.2766,76.2941,2700.0
2017-10-10 11:20:00,87.36,87.36,87.26,87.26,5671.0,76.3115,76.3115,76.2242,76.2242,5671.0
2017-10-10 11:25:00,87.26,87.29,87.22,87.27,4800.0,76.2242,76.2504,76.1892,76.2329,4800.0
2017-10-10 11:30:00,87.28,87.29,87.25,87.27,13001.0,76.2416,76.2504,76.2154,76.2329,13001.0
2017-10-10 11:35:00,87.26,87.3,87.25,87.26,30188.0,76.2242,76.2591,76.2154,76.2242,30188.0
2017-10-10 11:40:00,87.26,87.38,87.26,87.31,7257.0,76.2242,76.329,76.2242,76.2678,7257.0
2017-10-10 11:45:00,87.32,87.35,87.3,87.3,3477.0,76.2766,76.3028,76.2591,76.2591,3477.0
2017-10-10 11:50:00,87.3,87.34,87.3,87.34,4446.0,76.2591,76.2941,76.2591,76.2941,4446.0
2017-10-10 11:55:00,87.32,87.34,87.28,87.28,13752.0,76.2766,76.2941,76.2416,76.2416,13752.0
2017-10-10 12:00:00,87.29,87.3,87.27,87.3,5159.0,76.2504,76.2591,76.2329,76.2591,5159.0
2017-10-10 12:05:00,87.29,87.35,87.29,87.35,4095.0,76.2504,76.3028,76.2504,76.3028,4095.0
2017-10-10 12:10:00,87.33,87.37,87.32,87.33,5292.0,76.2853,76.3203,76.2766,76.2853,5292.0
2017-10-10 12:15:00,87.35,87.37,87.32,87.37,4873.0,76.3028,76.3203,76.2766,76.3203,4873.0
2017-10-10 12:20:00,87.38,87.4,87.36,87.37,3101.0,76.329,76.3465,76.3115,76.3203,3101.0
2017-10-10 12:25:00,87.37,87.42,87.34,87.34,6466.0,76.3203,76.3639,76.2941,76.2941,6466.0
2017-10-10 12:30:00,87.38,87.38,87.31,87.32,5688.0,76.329,76.329,76.2678,76.2766,5688.0
2017-10-10 12:35:00,87.32,87.33,87.27,87.29,9534.0,76.2766,76.2853,76.2329,76.2504,9534.0
2017-10-10 12:40:00,87.3,87.37,87.3,87.35,8299.0,76.2591,76.3203,76.2591,76.3028,8299.0
2017-10-10 12:45:00,87.34,87.35,87.27,87.28,7452.0,76.2941,76.3028,76.2329,76.2416,7452.0
2017-10-10 12:50:00,87.27,87.32,87.25,87.3,6702.0,76.2329,76.2766,76.2154,76.2591,6702.0
2017-10-10 12:55:00,87.3,87.33,87.28,87.32,4162.0,76.2591,76.2853,76.2416,76.2766,4162.0
2017-10-10 13:00:00,87.31,87.38,87.3,87.37,4835.0,76.2678,76.329,76.2591,76.3203,4835.0
2017-10-10 13:05:00,87.36,87.37,87.33,87.37,5298.0,76.3115,76.3203,76.2853,76.3203,5298.0
2017-10-10 13:10:00,87.39,87.48,87.34,87.4,10495.0,76.3377,76.4163,76.2941,76.3465,10495.0
2017-10-10 13:15:00,87.37,87.38,87.33,87.36,4319.0,76.3203,76.329,76.2853,76.3115,4319.0
2017-10-10 13:20:00,87.32,87.35,87.29,87.35,3102.0,76.2766,76.3028,76.2504,76.3028,3102.0
2017-10-10 13:25:00,87.34,87.42,87.32,87.42,8232.0,76.2941,76.3639,76.2766,76.3639,8232.0
2017-10-10 13:30:00,87.41,87.43,87.39,87.43,1800.0,76.3552,76.3727,76.3377,76.3727,1800.0
2017-10-10 13:35:00,87.44,87.46,87.3,87.4,8301.0,76.3814,76.3989,76.2591,76.3465,8301.0
2017-10-10 13:40:00,87.4,87.42,87.37,87.37,5600.0,76.3465,76.3639,76.3203,76.3203,5600.0
2017-10-10 13:45:00,87.38,87.39,87.32,87.32,2439.0,76.329,76.3377,76.2766,76.2766,2439.0
2017-10-10 13:50:00,87.31,87.4,87.3,87.38,10409.0,76.2678,76.3465,76.2591,76.329,10409.0
2017-10-10 13:55:00,87.39,87.39,87.32,87.32,4324.0,76.3377,76.3377,76.2766,76.2766,4324.0
2017-10-10 14:00:00,87.28,87.36,87.28,87.36,4962.0,76.2416,76.3115,76.2416,76.3115,4962.0
2017-10-10 14:05:00,87.33,87.36,87.32,87.36,3516.0,76.2853,76.3115,76.2766,76.3115,3516.0
2017-10-10 14:10:00,87.37,87.37,87.25,87.31,10761.0,76.3203,76.3203,76.2154,76.2678,10761.0
2017-10-10 14:15:00,87.31,87.34,87.27,87.3,9601.0,76.2678,76.2941,76.2329,76.2591,9601.0
2017-10-10 14:20:00,87.3,87.34,87.29,87.3,8697.0,76.2591,76.2941,76.2504,76.2591,8697.0
2017-10-10 14:25:00,87.31,87.34,87.29,87.32,8403.0,76.2678,76.2941,76.2504,76.2766,8403.0
2017-10-10 14:30:00,87.32,87.34,87.27,87.34,13116.0,76.2766,76.2941,76.2329,76.2941,13116.0
2017-10-10 14:35:00,87.33,87.36,87.3,87.36,6867.0,76.2853,76.3115,76.2591,76.3115,6867.0
2017-10-10 14:40:00,87.36,87.36,87.3,87.32,3797.0,76.3115,76.3115,76.2591,76.2766,3797.0
2017-10-10 14:45:00,87.33,87.35,87.3,87.33,5463.0,76.2853,76.3028,76.2591,76.2853,5463.0
2017-10-10 14:50:00,87.32,87.34,87.29,87.33,4258.0,76.2766,76.2941,76.2504,76.2853,4258.0
2017-10-10 14:55:00,87.32,87.36,87.26,87.27,9971.0,76.2766,76.3115,76.2242,76.2329,9971.0
2017-10-10 15:00:00,87.27,87.3,87.26,87.28,9909.0,76.2329,76.2591,76.2242,76.2416,9909.0
2017-10-10 15:05:00,87.29,87.29,87.26,87.28,8319.0,76.2504,76.2504,76.2242,76.2416,8319.0
2017-10-10 15:10:00,87.29,87.29,87.22,87.25,11934.0,76.2504,76.2504,76.1892,76.2154,11934.0
2017-10-10 15:15:00,87.25,87.29,87.23,87.27,19131.0,76.2154,76.2504,76.198,76.2329,19131.0
2017-10-10 15:20:00,87.25,87.36,87.24,87.3,35919.0,76.2154,76.3115,76.2067,76.2591,35919.0
2017-10-10 15:25:00,87.33,87.37,87.3,87.37,23953.0,76.2853,76.3203,76.2591,76.3203,23953.0
2017-10-10 15:30:00,87.36,87.4,87.28,87.3,30785.0,76.3115,76.3465,76.2416,76.2591,30785.0
2017-10-10 15:35:00,87.3,87.37,87.29,87.32,21610.0,76.2591,76.3203,76.2504,76.2766,21610.0
2017-10-10 15:40:00,87.32,87.33,87.3,87.31,15998.0,76.2766,76.2853,76.2591,76.2678,15998.0
2017-10-10 15:45:00,87.31,87.32,87.26,87.3,30274.0,76.2678,76.2766,76.2242,76.2591,30274.0
2017-10-10 15:50:00,87.3,87.3,87.26,87.29,45373.0,76.2591,76.2591,76.2242,76.2504,45373.0
2017-10-10 15:55:00,87.29,87.3,87.21,87.3,157000.0,76.2504,76.2591,76.1805,76.2591,157000.0
2017-10-11 09:30:00,87.5,87.5,87.28,87.31,57892.0,76.4338,76.4338,76.2416,76.2678,57892.0
2017-10-11 09:35:00,87.34,87.36,87.08,87.23,37408.0,76.2941,76.3115,76.0669,76.198,37408.0
2017-10-11 09:40:00,87.26,87.26,87.15,87.25,13381.0,76.2242,76.2242,76.1281,76.2154,13381.0
2017-10-11 09:45:00,87.27,87.29,87.09,87.2,6934.0,76.2329,76.2504,76.0757,76.1718,6934.0
2017-10-11 09:50:00,87.2,87.3,87.16,87.19,8884.0,76.1718,76.2591,76.1368,76.163,8884.0
2017-10-11 09:55:00,87.19,87.28,87.14,87.2,14810.0,76.163,76.2416,76.1193,76.1718,14810.0
2017-10-11 10:00:00,87.17,87.17,87.1,87.16,7743.0,76.1456,76.1456,76.0844,76.1368,7743.0
2017-10-11 10:05:00,87.14,87.23,87.12,87.2,6631.0,76.1193,76.198,76.1019,76.1718,6631.0
2017-10-11 10:10:00,87.19,87.21,87.16,87.17,6118.0,76.163,76.1805,76.1368,76.1456,6118.0
2017-10-11 10:15:00,87.15,87.24,87.13,87.15,11650.0,76.1281,76.2067,76.1106,76.1281,11650.0
2017-10-11 10:20:00,87.15,87.2,87.12,87.19,3725.0,76.1281,76.1718,76.1019,76.163,3725.0
2017-10-11 10:25:00,87.19,87.28,87.19,87.2,9302.0,76.163,76.2416,76.163,76.1718,9302.0
2017-10-11 10:30:00,87.2,87.28,87.18,87.25,8647.0,76.1718,76.2416,76.1543,76.2154,8647.0
2017-10-11 10:35:00,87.27,87.28,87.22,87.22,6766.0,76.2329,76.2416,76.1892,76.1892,6766.0
2017-10-11 10:40:00,87.22,87.23,87.11,87.17,18238.0,76.1892,76.198,76.0931,76.1456,18238.0
2017-10-11 10:45:00,87.18,87.38,87.16,87.38,27761.0,76.1543,76.329,76.1368,76.329,27761.0
2017-10-11 10:50:00,87.36,87.38,87.28,87.34,20150.0,76.3115,76.329,76.2416,76.2941,20150.0
2017-10-11 10:55:00,87.34,87.39,87.32,87.32,6647.0,76.2941,76.3377,76.2766,76.2766,6647.0
2017-10-11 11:00:00,87.31,87.31,87.22,87.27,8528.0,76.2678,76.2678,76.1892,76.2329,8528.0
2017-10-11 11:05:00,87.28,87.28,87.24,87.26,5800.0,76.2416,76.2416,76.2067,76.2242,5800.0
2017-10-11 11:10:00,87.25,87.33,87.25,87.29,6933.0,76.2154,76.2853,76.2154,76.2504,6933.0
2017-10-11 11:15:00,87.27,87.34,87.26,87.33,4564.0,76.2329,76.2941,76.2242,76.2853,4564.0
2017-10-11 11:20:00,87.33,87.39,87.28,87.29,14132.0,76.2853,76.3377,76.2416,76.2504,14132.0
2017-10-11 11:25:00,87.28,87.33,87.27,87.33,6429.0,76.2416,76.2853,76.2329,76.2853,6429.0
2017-10-11 11:30:00,87.33,87.35,87.28,87.31,9112.0,76.2853,76.3028,76.2416,76.2678,9112.0
2017-10-11 11:35:00,87.33,87.34,87.3,87.34,5416.0,76.2853,76.2941,76.2591,76.2941,5416.0
2017-10-11 11:40:00,87.3,87.33,87.2,87.24,12076.0,76.2591,76.2853,76.1718,76.2067,12076.0
2017-10-11 11:45:00,87.23,87.23,87.05,87.08,23675.0,76.198,76.198,76.0407,76.0669,23675.0
2017-10-11 11:50:00,87.08,87.09,87.04,87.09,7110.0,76.0669,76.0757,76.032,76.0757,7110.0
2017-10-11 11:55:00,87.09,87.13,87.06,87.07,9376.0,76.0757,76.1106,76.0495,76.0582,9376.0
2017-10-11 12:00:00,87.07,87.12,87.03,87.09,8157.0,76.0582,76.1019,76.0233,76.0757,8157.0
2017-10-11 12:05:00,87.1,87.21,87.1,87.21,8523.0,76.0844,76.1805,76.0844,76.1805,8523.0
2017-10-11 12:10:00,87.22,87.27,87.17,87.21,10203.0,76.1892,76.2329,76.1456,76.1805,10203.0
2017-10-11 12:15:00,87.23,87.26,87.21,87.23,4884.0,76.198,76.2242,76.1805,76.198,4884.0
2017-10-11 12:20:00,87.21,87.24,87.2,87.24,2279.0,76.1805,76.2067,76.1718,76.2067,2279.0
2017-10-11 12:25:00,87.23,87.26,87.2,87.26,10794.0,76.198,76.2242,76.1718,76.2242,10794.0
2017-10-11 12:30:00,87.26,87.3,87.24,87.27,11315.0,76.2242,76.2591,76.2067,76.2329,11315.0
2017-10-11 12:35:00,87.27,87.3,87.24,87.24,5820.0,76.2329,76.2591,76.2067,76.2067,5820.0
2017-10-11 12:40:00,87.25,87.29,87.23,87.28,6955.0,76.2154,76.2504,76.198,76.2416,6955.0
2017-10-11 12:45:00,87.28,87.28,87.25,87.26,10158.0,76.2416,76.2416,76.2154,76.2242,10158.0
2017-10-11 12:50:00,87.26,87.3,87.24,87.24,4758.0,76.2242,76.2591,76.2067,76.2067,4758.0
2017-10-11 12:55:00,87.22,87.22,87.13,87.17,10749.0,76.1892,76.1892,76.1106,76.1456,10749.0
2017-10-11 13:00:00,87.17,87.19,87.12,87.17,5732.0,76.1456,76.163,76.1019,76.1456,5732.0
2017-10-11 13:05:00,87.15,87.19,87.14,87.16,5765.0,76.1281,76.163,76.1193,76.1368,5765.0
2017-10-11 13:10:00,87.16,87.16,87.08,87.09,5462.0,76.1368,76.1368,76.0669,76.0757,5462.0
2017-10-11 13:15:00,87.08,87.1,87.07,87.08,2600.0,76.0669,76.0844,76.0582,76.0669,2600.0
2017-10-11 13:20:00,87.08,87.11,87.06,87.1,5948.0,76.0669,76.0931,76.0495,76.0844,5948.0
2017-10-11 13:25:00,87.12,87.14,87.09,87.09,6061.0,76.1019,76.1193,76.0757,76.0757,6061.0
2017-10-11 13:30:00,87.09,87.09,87.03,87.03,6079.0,76.0757,76.0757,76.0233,76.0233,6079.0
2017-10-11 13:35:00,87.03,87.03,86.89,86.91,12048.0,76.0233,76.0233,75.901,75.9184,12048.0
2017-10-11 13:40:00,86.89,86.93,86.88,86.91,5300.0,75.901,75.9359,75.8922,75.9184,5300.0
2017-10-11 13:45:00,86.91,86.92,86.88,86.88,3910.0,75.9184,75.9272,75.8922,75.8922,3910.0
2017-10-11 13:50:00,86.89,86.94,86.89,86.89,8891.0,75.901,75.9446,75.901,75.901,8891.0
2017-10-11 13:55:00,86.89,86.9,86.83,86.88,8179.0,75.901,75.9097,75.8486,75.8922,8179.0
2017-10-11 14:00:00,86.87,86.87,86.77,86.84,11230.0,75.8835,75.8835,75.7961,75.8573,11230.0
2017-10-11 14:05:00,86.82,86.86,86.77,86.81,9040.0,75.8398,75.8748,75.7961,75.8311,9040.0
2017-10-11 14:10:00,86.83,86.86,86.75,86.77,15900.0,75.8486,75.8748,75.7787,75.7961,15900.0
2017-10-11 14:15:00,86.76,86.83,86.76,86.78,9138.0,75.7874,75.8486,75.7874,75.8049,9138.0
2017-10-11 14:20:00,86.79,86.79,86.72,86.76,10708.0,75.8136,75.8136,75.7525,75.7874,10708.0
2017-10-11 14:25:00,86.76,86.79,86.74,86.75,7071.0,75.7874,75.8136,75.7699,75.7787,7071.0
2017-10-11 14:30:00,86.74,86.8,86.73,86.76,14069.0,75.7699,75.8223,75.7612,75.7874,14069.0
2017-10-11 14:35:00,86.76,86.78,86.75,86.77,5228.0,75.7874,75.8049,75.7787,75.7961,5228.0
2017-10-11 14:40:00,86.76,86.79,86.74,86.78,7286.0,75.7874,75.8136,75.7699,75.8049,7286.0
2017-10-11 14:45:00,86.78,86.82,86.78,86.81,5800.0,75.8049,75.8398,75.8049,75.8311,5800.0
2017-10-11 14:50:00,86.81,86.83,86.78,86.8,7428.0,75.8311,75.8486,75.8049,75.8223,7428.0
2017-10-11 14:55:00,86.81,86.83,86.8,86.81,6417.0,75.8311,75.8486,75.8223,75.8311,6417.0
2017-10-11 15:00:00,86.8,86.85,86.8,86.82,7034.0,75.8223,75.866,75.8223,75.8398,7034.0
2017-10-11 15:05:00,86.83,86.86,86.81,86.84,13244.0,75.8486,75.8748,75.8311,75.8573,13244.0
2017-10-11 15:10:00,86.84,86.84,86.77,86.78,16106.0,75.8573,75.8573,75.7961,75.8049,16106.0
2017-10-11 15:15:00,86.78,86.78,86.73,86.75,15861.0,75.8049,75.8049,75.7612,75.7787,15861.0
2017-10-11 15:20:00,86.75,86.83,86.74,86.79,18986.0,75.7787,75.8486,75.7699,75.8136,18986.0
2017-10-11 15:25:00,86.8,86.82,86.74,86.78,22312.0,75.8223,75.8398,75.7699,75.8049,22312.0
2017-10-11 15:30:00,86.77,86.79,86.73,86.77,19143.0,75.7961,75.8136,75.7612,75.7961,19143.0
2017-10-11 15:35:00,86.77,86.78,86.75,86.76,16545.0,75.7961,75.8049,75.7787,75.7874,16545.0
2017-10-11 15:40:00,86.75,86.76,86.72,86.76,24536.0,75.7787,75.7874,75.7525,75.7874,24536.0
2017-10-11 15:45:00,86.75,86.76,86.74,86.75,17307.0,75.7787,75.7874,75.7699,75.7787,17307.0
2017-10-11 15:50:00,86.76,86.77,86.73,86.73,43446.0,75.7874,75.7961,75.7612,75.7612,43446.0
2017-10-11 15:55:00,86.73,86.76,86.71,86.75,118544.0,75.7612,75.7874,75.7437,75.7787,118544.0
2017-10-12 09:30:00,86.4,86.6,85.42,85.9,125782.0,75.4729,75.6476,74.6169,75.0362,125782.0
2017-10-12 09:35:00,85.85,86.14,85.66,86.03,36843.0,74.9925,75.2458,74.8265,75.1497,36843.0
2017-10-12 09:40:00,85.96,86.13,85.78,86.09,34270.0,75.0886,75.2371,74.9313,75.2021,34270.0
2017-10-12 09:45:00,86.14,86.16,85.53,85.64,48981.0,75.2458,75.2633,74.713,74.8091,48981.0
2017-10-12 09:50:00,85.64,85.66,85.31,85.48,55714.0,74.8091,74.8265,74.5208,74.6693,55714.0
2017-10-12 09:55:00,85.46,85.6,85.42,85.56,13724.0,74.6518,74.7741,74.6169,74.7392,13724.0
2017-10-12 10:00:00,85.56,85.81,85.54,85.67,19941.0,74.7392,74.9576,74.7217,74.8353,19941.0
2017-10-12 10:05:00,85.63,85.73,85.61,85.73,15916.0,74.8003,74.8877,74.7828,74.8877,15916.0
2017-10-12 10:10:00,85.73,85.87,85.63,85.87,12402.0,74.8877,75.01,74.8003,75.01,12402.0
2017-10-12 10:15:00,85.87,85.95,85.84,85.85,15374.0,75.01,75.0798,74.9838,74.9925,15374.0
2017-10-12 10:20:00,85.84,85.87,85.72,85.84,12778.0,74.9838,75.01,74.8789,74.9838,12778.0
2017-10-12 10:25:00,85.84,85.88,85.66,85.7,10360.0,74.9838,75.0187,74.8265,74.8615,10360.0
2017-10-12 10:30:00,85.7,85.7,85.6,85.68,14899.0,74.8615,74.8615,74.7741,74.844,14899.0
2017-10-12 10:35:00,85.68,85.68,85.54,85.59,23743.0,74.844,74.844,74.7217,74.7654,23743.0
2017-10-12 10:40:00,85.58,85.58,84.91,84.94,85370.0,74.7566,74.7566,74.1714,74.1976,85370.0
2017-10-12 10:45:00,84.95,85.04,84.85,85.01,49385.0,74.2063,74.2849,74.119,74.2587,49385.0
2017-10-12 10:50:00,85.0,85.2,84.91,85.18,49013.0,74.25,74.4247,74.1714,74.4072,49013.0
2017-10-12 10:55:00,85.18,85.33,85.14,85.21,43553.0,74.4072,74.5383,74.3723,74.4334,43553.0
2017-10-12 11:00:00,85.22,85.53,85.22,85.53,15459.0,74.4422,74.713,74.4422,74.713,15459.0
2017-10-12 11:05:00,85.53,85.62,85.44,85.47,19579.0,74.713,74.7916,74.6343,74.6606,19579.0
2017-10-12 11:10:00,85.47,85.61,85.46,85.56,10868.0,74.6606,74.7828,74.6518,74.7392,10868.0
2017-10-12 11:15:00,85.57,85.57,85.53,85.54,12973.0,74.7479,74.7479,74.713,74.7217,12973.0
2017-10-12 11:20:00,85.56,85.56,85.12,85.36,46762.0,74.7392,74.7392,74.3548,74.5645,46762.0
2017-10-12 11:25:00,85.37,85.43,85.28,85.32,14820.0,74.5732,74.6256,74.4946,74.5295,14820.0
2017-10-12 11:30:00,85.33,85.38,85.23,85.32,11626.0,74.5383,74.5819,74.4509,74.5295,11626.0
2017-10-12 11:35:00,85.32,85.32,85.25,85.28,6303.0,74.5295,74.5295,74.4684,74.4946,6303.0
2017-10-12 11:40:00,85.28,85.31,85.24,85.28,9109.0,74.4946,74.5208,74.4596,74.4946,9109.0
2017-10-12 11:45:00,85.28,85.28,85.11,85.11,15172.0,74.4946,74.4946,74.3461,74.3461,15172.0
2017-10-12 11:50:00,85.12,85.22,85.11,85.18,9938.0,74.3548,74.4422,74.3461,74.4072,9938.0
2017-10-12 11:55:00,85.18,85.2,85.1,85.16,14292.0,74.4072,74.4247,74.3373,74.3898,14292.0
2017-10-12 12:00:00,85.17,85.23,85.06,85.08,18830.0,74.3985,74.4509,74.3024,74.3199,18830.0
2017-10-12 12:05:00,85.07,85.09,85.02,85.06,23366.0,74.3111,74.3286,74.2675,74.3024,23366.0
2017-10-12 12:10:00,85.06,85.16,85.02,85.05,32163.0,74.3024,74.3898,74.2675,74.2937,32163.0
2017-10-12 12:15:00,85.06,85.14,85.01,85.14,21667.0,74.3024,74.3723,74.2587,74.3723,21667.0
2017-10-12 12:20:00,85.16,85.28,85.16,85.28,5119.0,74.3898,74.4946,74.3898,74.4946,5119.0
2017-10-12 12:25:00,85.27,85.27,85.08,85.08,12529.0,74.4858,74.4858,74.3199,74.3199,12529.0
2017-10-12 12:30:00,85.08,85.17,85.07,85.12,13638.0,74.3199,74.3985,74.3111,74.3548,13638.0
2017-10-12 12:35:00,85.12,85.12,84.99,85.02,31666.0,74.3548,74.3548,74.2413,74.2675,31666.0
2017-10-12 12:40:00,85.04,85.07,84.98,84.98,18995.0,74.2849,74.3111,74.2325,74.2325,18995.0
2017-10-12 12:45:00,84.98,85.07,84.97,85.06,8438.0,74.2325,74.3111,74.2238,74.3024,8438.0
2017-10-12 12:50:00,85.07,85.18,85.06,85.16,12258.0,74.3111,74.4072,74.3024,74.3898,12258.0
2017-10-12 12:55:00,85.14,85.18,85.08,85.13,3990.0,74.3723,74.4072,74.3199,74.3636,3990.0
2017-10-12 13:00:00,85.15,85.16,85.11,85.11,6163.0,74.381,74.3898,74.3461,74.3461,6163.0
2017-10-12 13:05:00,85.11,85.13,85.09,85.09,6459.0,74.3461,74.3636,74.3286,74.3286,6459.0
2017-10-12 13:10:00,85.08,85.15,85.08,85.1,7084.0,74.3199,74.381,74.3199,74.3373,7084.0
2017-10-12 13:15:00,85.11,85.14,85.08,85.13,5287.0,74.3461,74.3723,74.3199,74.3636,5287.0
2017-10-12 13:20:00,85.12,85.17,85.07,85.13,6516.0,74.3548,74.3985,74.3111,74.3636,6516.0
2017-10-12 13:25:00,85.12,85.14,85.04,85.05,8704.0,74.3548,74.3723,74.2849,74.2937,8704.0
2017-10-12 13:30:00,85.08,85.11,85.03,85.11,6764.0,74.3199,74.3461,74.2762,74.3461,6764.0
2017-10-12 13:35:00,85.1,85.18,85.06,85.18,8103.0,74.3373,74.4072,74.3024,74.4072,8103.0
2017-10-12 13:40:00,85.14,85.2,85.1,85.12,10036.0,74.3723,74.4247,74.3373,74.3548,10036.0
2017-10-12 13:45:00,85.12,85.12,84.98,84.99,10816.0,74.3548,74.3548,74.2325,74.2413,10816.0
2017-10-12 13:50:00,84.98,85.0,84.94,84.95,9367.0,74.2325,74.25,74.1976,74.2063,9367.0
2017-10-12 13:55:00,84.94,84.98,84.88,84.91,11789.0,74.1976,74.2325,74.1452,74.1714,11789.0
2017-10-12 14:00:00,84.88,84.95,84.88,84.92,12116.0,74.1452,74.2063,74.1452,74.1801,12116.0
2017-10-12 14:05:00,84.92,84.97,84.9,84.96,14287.0,74.1801,74.2238,74.1626,74.2151,14287.0
2017-10-12 14:10:00,84.95,84.99,84.9,84.99,17173.0,74.2063,74.2413,74.1626,74.2413,17173.0
2017-10-12 14:15:00,84.99,84.99,84.91,84.92,18564.0,74.2413,74.2413,74.1714,74.1801,18564.0
2017-10-12 14:20:00,84.92,84.99,84.9,84.98,38158.0,74.1801,74.2413,74.1626,74.2325,38158.0
2017-10-12 14:25:00,84.98,85.01,84.95,84.96,10600.0,74.2325,74.2587,74.2063,74.2151,10600.0
2017-10-12 14:30:00,84.96,84.97,84.82,84.82,28840.0,74.2151,74.2238,74.0928,74.0928,28840.0
2017-10-12 14:35:00,84.81,84.9,84.81,84.84,23033.0,74.084,74.1626,74.084,74.1102,23033.0
2017-10-12 14:40:00,84.85,84.87,84.83,84.83,23897.0,74.119,74.1364,74.1015,74.1015,23897.0
2017-10-12 14:45:00,84.83,84.83,84.63,84.64,32044.0,74.1015,74.1015,73.9268,73.9355,32044.0
2017-10-12 14:50:00,84.64,84.65,84.54,84.62,58797.0,73.9355,73.9443,73.8482,73.9181,58797.0
2017-10-12 14:55:00,84.63,84.74,84.62,84.7,23904.0,73.9268,74.0229,73.9181,73.9879,23904.0
2017-10-12 15:00:00,84.7,84.85,84.7,84.76,21097.0,73.9879,74.119,73.9879,74.0403,21097.0
2017-10-12 15:05:00,84.76,84.79,84.69,84.77,51591.0,74.0403,74.0666,73.9792,74.0491,51591.0
2017-10-12 15:10:00,84.77,84.82,84.7,84.81,28593.0,74.0491,74.0928,73.9879,74.084,28593.0
2017-10-12 15:15:00,84.81,84.88,84.8,84.86,31225.0,74.084,74.1452,74.0753,74.1277,31225.0
2017-10-12 15:20:00,84.86,84.89,84.8,84.81,24398.0,74.1277,74.1539,74.0753,74.084,24398.0
2017-10-12 15:25:00,84.82,84.82,84.74,84.76,32232.0,74.0928,74.0928,74.0229,74.0403,32232.0
2017-10-12 15:30:00,84.75,84.81,84.73,84.79,62635.0,74.0316,74.084,74.0141,74.0666,62635.0
2017-10-12 15:35:00,84.79,84.88,84.74,84.74,43353.0,74.0666,74.1452,74.0229,74.0229,43353.0
2017-10-12 15:40:00,84.74,84.78,84.73,84.77,51106.0,74.0229,74.0578,74.0141,74.0491,51106.0
2017-10-12 15:45:00,84.76,84.77,84.57,84.58,109608.0,74.0403,74.0491,73.8744,73.8831,109608.0
2017-10-12 15:50:00,84.58,84.61,84.5,84.52,130172.0,73.8831,73.9093,73.8132,73.8307,130172.0
2017-10-12 15:55:00,84.52,84.61,84.5,84.58,224428.0,73.8307,73.9093,73.8132,73.8831,224428.0
2017-10-13 09:30:00,84.3,84.3,83.88,83.98,35645.0,73.6385,73.6385,73.2716,73.359,35645.0
2017-10-13 09:35:00,83.97,84.58,83.95,84.36,35892.0,73.3503,73.8831,73.3328,73.6909,35892.0
2017-10-13 09:40:00,84.42,84.65,84.32,84.37,31348.0,73.7433,73.9443,73.656,73.6997,31348.0
2017-10-13 09:45:00,84.36,84.48,84.13,84.41,26307.0,73.6909,73.7958,73.49,73.7346,26307.0
2017-10-13 09:50:00,84.47,84.76,84.45,84.76,42422.0,73.787,74.0403,73.7696,74.0403,42422.0
2017-10-13 09:55:00,84.76,85.06,84.76,85.06,13895.0,74.0403,74.3024,74.0403,74.3024,13895.0
2017-10-13 10:00:00,85.03,85.25,85.02,85.25,43953.0,74.2762,74.4684,74.2675,74.4684,43953.0
2017-10-13 10:05:00,85.25,85.59,85.23,85.51,36426.0,74.4684,74.7654,74.4509,74.6955,36426.0
2017-10-13 10:10:00,85.51,85.52,85.31,85.35,39336.0,74.6955,74.7042,74.5208,74.5557,39336.0
2017-10-13 10:15:00,85.34,85.55,85.34,85.55,32442.0,74.547,74.7304,74.547,74.7304,32442.0
2017-10-13 10:20:00,85.55,85.67,85.52,85.56,46083.0,74.7304,74.8353,74.7042,74.7392,46083.0
2017-10-13 10:25:00,85.59,85.62,85.44,85.52,36180.0,74.7654,74.7916,74.6343,74.7042,36180.0
2017-10-13 10:30:00,85.54,85.6,85.48,85.53,29414.0,74.7217,74.7741,74.6693,74.713,29414.0
2017-10-13 10:35:00,85.53,85.65,85.44,85.65,24746.0,74.713,74.8178,74.6343,74.8178,24746.0
2017-10-13 10:40:00,85.65,85.77,85.61,85.74,22811.0,74.8178,74.9226,74.7828,74.8964,22811.0
2017-10-13 10:45:00,85.76,85.83,85.67,85.69,25857.0,74.9139,74.975,74.8353,74.8527,25857.0
2017-10-13 10:50:00,85.69,85.71,85.63,85.63,42815.0,74.8527,74.8702,74.8003,74.8003,42815.0
2017-10-13 10:55:00,85.63,85.68,85.54,85.68,27103.0,74.8003,74.844,74.7217,74.844,27103.0
2017-10-13 11:00:00,85.67,85.67,85.56,85.62,14814.0,74.8353,74.8353,74.7392,74.7916,14814.0
2017-10-13 11:05:00,85.64,85.78,85.64,85.72,19124.0,74.8091,74.9313,74.8091,74.8789,19124.0
2017-10-13 11:10:00,85.7,85.8,85.69,85.72,13087.0,74.8615,74.9488,74.8527,74.8789,13087.0
2017-10-13 11:15:00,85.72,85.77,85.69,85.69,11073.0,74.8789,74.9226,74.8527,74.8527,11073.0
2017-10-13 11:20:00,85.69,85.72,85.59,85.63,24750.0,74.8527,74.8789,74.7654,74.8003,24750.0
2017-10-13 11:25:00,85.62,85.63,85.51,85.51,20175.0,74.7916,74.8003,74.6955,74.6955,20175.0
2017-10-13 11:30:00,85.5,85.53,85.45,85.48,60774.0,74.6868,74.713,74.6431,74.6693,60774.0
2017-10-13 11:35:00,85.47,85.55,85.45,85.45,13186.0,74.6606,74.7304,74.6431,74.6431,13186.0
2017-10-13 11:40:00,85.46,85.57,85.45,85.57,20707.0,74.6518,74.7479,74.6431,74.7479,20707.0
2017-10-13 11:45:00,85.57,85.6,85.53,85.54,18372.0,74.7479,74.7741,74.713,74.7217,18372.0
2017-10-13 11:50:00,85.55,85.58,85.53,85.53,13385.0,74.7304,74.7566,74.713,74.713,13385.0
2017-10-13 11:55:00,85.53,85.6,85.53,85.59,17800.0,74.713,74.7741,74.713,74.7654,17800.0
2017-10-13 12:00:00,85.59,85.61,85.54,85.57,10700.0,74.7654,74.7828,74.7217,74.7479,10700.0
2017-10-13 12:05:00,85.57,85.57,85.51,85.51,8070.0,74.7479,74.7479,74.6955,74.6955,8070.0
2017-10-13 12:10:00,85.51,85.56,85.51,85.54,6954.0,74.6955,74.7392,74.6955,74.7217,6954.0
2017-10-13 12:15:00,85.54,85.59,85.51,85.56,13568.0,74.7217,74.7654,74.6955,74.7392,13568.0
2017-10-13 12:20:00,85.56,85.64,85.56,85.62,9444.0,74.7392,74.8091,74.7392,74.7916,9444.0
2017-10-13 12:25:00,85.61,85.66,85.59,85.59,6328.0,74.7828,74.8265,74.7654,74.7654,6328.0
2017-10-13 12:30:00,85.6,85.61,85.55,85.57,9164.0,74.7741,74.7828,74.7304,74.7479,9164.0
2017-10-13 12:35:00,85.59,85.6,85.56,85.56,6192.0,74.7654,74.7741,74.7392,74.7392,6192.0
2017-10-13 12:40:00,85.56,85.6,85.52,85.57,14420.0,74.7392,74.7741,74.7042,74.7479,14420.0
2017-10-13 12:45:00,85.58,85.58,85.54,85.58,5931.0,74.7566,74.7566,74.7217,74.7566,5931.0
2017-10-13 12:50:00,85.58,85.58,85.5,85.52,9255.0,74.7566,74.7566,74.6868,74.7042,9255.0
2017-10-13 12:55:00,85.53,85.53,85.45,85.45,5185.0,74.713,74.713,74.6431,74.6431,5185.0
2017-10-13 13:00:00,85.46,85.55,85.44,85.52,7438.0,74.6518,74.7304,74.6343,74.7042,7438.0
2017-10-13 13:05:00,85.52,85.53,85.48,85.51,8500.0,74.7042,74.713,74.6693,74.6955,8500.0
2017-10-13 13:10:00,85.51,85.57,85.51,85.57,5810.0,74.6955,74.7479,74.6955,74.7479,5810.0
2017-10-13 13:15:00,85.57,85.57,85.5,85.53,5104.0,74.7479,74.7479,74.6868,74.713,5104.0
2017-10-13 13:20:00,85.53,85.53,85.51,85.52,5075.0,74.713,74.713,74.6955,74.7042,5075.0
2017-10-13 13:25:00,85.51,85.54,85.5,85.5,5365.0,74.6955,74.7217,74.6868,74.6868,5365.0
2017-10-13 13:30:00,85.5,85.5,85.46,85.49,5183.0,74.6868,74.6868,74.6518,74.678,5183.0
2017-10-13 13:35:00,85.49,85.53,85.48,85.5,6765.0,74.678,74.713,74.6693,74.6868,6765.0
2017-10-13 13:40:00,85.49,85.49,85.42,85.43,5486.0,74.678,74.678,74.6169,74.6256,5486.0
2017-10-13 13:45:00,85.43,85.48,85.41,85.44,8539.0,74.6256,74.6693,74.6081,74.6343,8539.0
2017-10-13 13:50:00,85.44,85.46,85.43,85.45,4697.0,74.6343,74.6518,74.6256,74.6431,4697.0
2017-10-13 13:55:00,85.45,85.46,85.37,85.39,9868.0,74.6431,74.6518,74.5732,74.5907,9868.0
2017-10-13 14:00:00,85.39,85.5,85.38,85.47,17639.0,74.5907,74.6868,74.5819,74.6606,17639.0
2017-10-13 14:05:00,85.49,85.55,85.47,85.54,9918.0,74.678,74.7304,74.6606,74.7217,9918.0
2017-10-13 14:10:00,85.55,85.56,85.46,85.49,9562.0,74.7304,74.7392,74.6518,74.678,9562.0
2017-10-13 14:15:00,85.49,85.5,85.43,85.44,8071.0,74.678,74.6868,74.6256,74.6343,8071.0
2017-10-13 14:20:00,85.44,85.47,85.39,85.39,7673.0,74.6343,74.6606,74.5907,74.5907,7673.0
2017-10-13 14:25:00,85.38,85.4,85.34,85.37,13944.0,74.5819,74.5994,74.547,74.5732,13944.0
2017-10-13 14:30:00,85.36,85.4,85.34,85.4,38471.0,74.5645,74.5994,74.547,74.5994,38471.0
2017-10-13 14:35:00,85.4,85.4,85.36,85.4,6815.0,74.5994,74.5994,74.5645,74.5994,6815.0
2017-10-13 14:40:00,85.4,85.43,85.34,85.37,8908.0,74.5994,74.6256,74.547,74.5732,8908.0
2017-10-13 14:45:00,85.37,85.46,85.37,85.43,10442.0,74.5732,74.6518,74.5732,74.6256,10442.0
2017-10-13 14:50:00,85.44,85.46,85.4,85.45,9908.0,74.6343,74.6518,74.5994,74.6431,9908.0
2017-10-13 14:55:00,85.44,85.45,85.42,85.43,7995.0,74.6343,74.6431,74.6169,74.6256,7995.0
2017-10-13 15:00:00,85.42,85.45,85.41,85.44,6942.0,74.6169,74.6431,74.6081,74.6343,6942.0
2017-10-13 15:05:00,85.45,85.48,85.43,85.46,10436.0,74.6431,74.6693,74.6256,74.6518,10436.0
2017-10-13 15:10:00,85.45,85.51,85.44,85.49,13593.0,74.6431,74.6955,74.6343,74.678,13593.0
2017-10-13 15:15:00,85.5,85.51,85.45,85.45,9343.0,74.6868,74.6955,74.6431,74.6431,9343.0
2017-10-13 15:20:00,85.45,85.48,85.45,85.46,12533.0,74.6431,74.6693,74.6431,74.6518,12533.0
2017-10-13 15:25:00,85.47,85.54,85.45,85.54,14966.0,74.6606,74.7217,74.6431,74.7217,14966.0
2017-10-13 15:30:00,85.54,85.54,85.33,85.35,28174.0,74.7217,74.7217,74.5383,74.5557,28174.0
2017-10-13 15:35:00,85.36,85.47,85.34,85.47,18086.0,74.5645,74.6606,74.547,74.6606,18086.0
2017-10-13 15:40:00,85.47,85.48,85.38,85.38,30362.0,74.6606,74.6693,74.5819,74.5819,30362.0
2017-10-13 15:45:00,85.38,85.47,85.38,85.43,35346.0,74.5819,74.6606,74.5819,74.6256,35346.0
2017-10-13 15:50:00,85.44,85.45,85.34,85.39,33152.0,74.6343,74.6431,74.547,74.5907,33152.0
2017-10-13 15:55:00,85.38,85.4,85.32,85.37,84774.0,74.5819,74.5994,74.5295,74.5732,84774.0
2017-10-16 09:30:00,85.79,85.85,85.51,85.8,37225.0,74.9401,74.9925,74.6955,74.9488,37225.0
2017-10-16 09:35:00,85.83,85.94,85.7,85.7,11761.0,74.975,75.0711,74.8615,74.8615,11761.0
2017-10-16 09:40:00,85.72,85.89,85.65,85.7,46999.0,74.8789,75.0274,74.8178,74.8615,46999.0
2017-10-16 09:45:00,85.73,85.82,85.67,85.82,11242.0,74.8877,74.9663,74.8353,74.9663,11242.0
2017-10-16 09:50:00,85.8,85.86,85.76,85.85,12046.0,74.9488,75.0012,74.9139,74.9925,12046.0
2017-10-16 09:55:00,85.82,85.89,85.73,85.87,19897.0,74.9663,75.0274,74.8877,75.01,19897.0
2017-10-16 10:00:00,85.85,86.19,85.85,86.19,24462.0,74.9925,75.2895,74.9925,75.2895,24462.0
2017-10-16 10:05:00,86.19,86.21,86.03,86.11,23596.0,75.2895,75.307,75.1497,75.2196,23596.0
2017-10-16 10:10:00,86.09,86.18,86.09,86.16,10303.0,75.2021,75.2808,75.2021,75.2633,10303.0
2017-10-16 10:15:00,86.17,86.26,86.04,86.14,182894.0,75.272,75.3506,75.1585,75.2458,182894.0
2017-10-16 10:20:00,86.14,86.14,85.91,86.0,84368.0,75.2458,75.2458,75.0449,75.1235,84368.0
2017-10-16 10:25:00,85.98,86.06,85.96,86.02,69098.0,75.1061,75.1759,75.0886,75.141,69098.0
2017-10-16 10:30:00,86.01,86.14,85.99,86.11,24474.0,75.1323,75.2458,75.1148,75.2196,24474.0
2017-10-16 10:35:00,86.1,86.15,85.98,86.11,15966.0,75.2109,75.2546,75.1061,75.2196,15966.0
2017-10-16 10:40:00,86.1,86.21,86.07,86.13,69627.0,75.2109,75.307,75.1847,75.2371,69627.0
2017-10-16 10:45:00,86.14,86.15,85.97,86.12,9535.0,75.2458,75.2546,75.0973,75.2283,9535.0
2017-10-16 10:50:00,86.14,86.2,86.05,86.14,30996.0,75.2458,75.2982,75.1672,75.2458,30996.0
2017-10-16 10:55:00,86.12,86.17,85.95,86.04,10087.0,75.2283,75.272,75.0798,75.1585,10087.0
2017-10-16 11:00:00,86.02,86.03,85.97,85.99,5704.0,75.141,75.1497,75.0973,75.1148,5704.0
2017-10-16 11:05:00,86.0,86.15,86.0,86.15,16826.0,75.1235,75.2546,75.1235,75.2546,16826.0
2017-10-16 11:10:00,86.16,86.18,86.09,86.18,12354.0,75.2633,75.2808,75.2021,75.2808,12354.0
2017-10-16 11:15:00,86.16,86.2,86.1,86.2,7319.0,75.2633,75.2982,75.2109,75.2982,7319.0
2017-10-16 11:20:00,86.17,86.26,86.15,86.25,8627.0,75.272,75.3506,75.2546,75.3419,8627.0
2017-10-16 11:25:00,86.25,86.25,86.16,86.17,20723.0,75.3419,75.3419,75.2633,75.272,20723.0
2017-10-16 11:30:00,86.16,86.17,86.1,86.15,12537.0,75.2633,75.272,75.2109,75.2546,12537.0
2017-10-16 11:35:00,86.16,86.18,86.13,86.17,9098.0,75.2633,75.2808,75.2371,75.272,9098.0
2017-10-16 11:40:00,86.18,86.19,86.13,86.18,9316.0,75.2808,75.2895,75.2371,75.2808,9316.0
2017-10-16 11:45:00,86.18,86.29,86.17,86.28,36884.0,75.2808,75.3768,75.272,75.3681,36884.0
2017-10-16 11:50:00,86.28,86.34,86.19,86.22,15195.0,75.3681,75.4205,75.2895,75.3157,15195.0
2017-10-16 11:55:00,86.2,86.2,86.09,86.18,5302.0,75.2982,75.2982,75.2021,75.2808,5302.0
2017-10-16 12:00:00,86.17,86.34,86.17,86.33,6420.0,75.272,75.4205,75.272,75.4118,6420.0
2017-10-16 12:05:00,86.34,86.34,86.12,86.12,5829.0,75.4205,75.4205,75.2283,75.2283,5829.0
2017-10-16 12:10:00,86.13,86.26,86.13,86.25,7714.0,75.2371,75.3506,75.2371,75.3419,7714.0
2017-10-16 12:15:00,86.22,86.28,86.15,86.28,6311.0,75.3157,75.3681,75.2546,75.3681,6311.0
2017-10-16 12:20:00,86.26,86.47,86.22,86.22,16042.0,75.3506,75.5341,75.3157,75.3157,16042.0
2017-10-16 12:25:00,86.22,86.24,86.18,86.21,3134.0,75.3157,75.3332,75.2808,75.307,3134.0
2017-10-16 12:30:00,86.2,86.21,86.13,86.18,6148.0,75.2982,75.307,75.2371,75.2808,6148.0
2017-10-16 12:35:00,86.19,86.19,86.15,86.18,4085.0,75.2895,75.2895,75.2546,75.2808,4085.0
2017-10-16 12:40:00,86.17,86.19,86.07,86.1,12758.0,75.272,75.2895,75.1847,75.2109,12758.0
2017-10-16 12:45:00,86.1,86.12,86.07,86.1,4655.0,75.2109,75.2283,75.1847,75.2109,4655.0
2017-10-16 12:50:00,86.09,86.14,86.09,86.13,7906.0,75.2021,75.2458,75.2021,75.2371,7906.0
2017-10-16 12:55:00,86.12,86.12,86.06,86.12,4100.0,75.2283,75.2283,75.1759,75.2283,4100.0
2017-10-16 13:00:00,86.12,86.12,86.05,86.11,6006.0,75.2283,75.2283,75.1672,75.2196,6006.0
2017-10-16 13:05:00,86.13,86.14,86.07,86.1,7282.0,75.2371,75.2458,75.1847,75.2109,7282.0
2017-10-16 13:10:00,86.09,86.16,86.09,86.15,7032.0,75.2021,75.2633,75.2021,75.2546,7032.0
2017-10-16 13:15:00,86.14,86.23,86.09,86.2,17471.0,75.2458,75.3244,75.2021,75.2982,17471.0
2017-10-16 13:20:00,86.2,86.27,86.17,86.24,11578.0,75.2982,75.3594,75.272,75.3332,11578.0
2017-10-16 13:25:00,86.23,86.3,86.18,86.27,18404.0,75.3244,75.3856,75.2808,75.3594,18404.0
2017-10-16 13:30:00,86.25,86.35,86.23,86.34,7423.0,75.3419,75.4293,75.3244,75.4205,7423.0
2017-10-16 13:35:00,86.33,86.36,86.31,86.33,13175.0,75.4118,75.438,75.3943,75.4118,13175.0
2017-10-16 13:40:00,86.34,86.34,86.26,86.28,5139.0,75.4205,75.4205,75.3506,75.3681,5139.0
2017-10-16 13:45:00,86.28,86.33,86.28,86.31,4496.0,75.3681,75.4118,75.3681,75.3943,4496.0
2017-10-16 13:50:00,86.25,86.36,86.25,86.3,11527.0,75.3419,75.438,75.3419,75.3856,11527.0
2017-10-16 13:55:00,86.3,86.34,86.22,86.25,5526.0,75.3856,75.4205,75.3157,75.3419,5526.0
2017-10-16 14:00:00,86.26,86.35,86.25,86.35,11402.0,75.3506,75.4293,75.3419,75.4293,11402.0
2017-10-16 14:05:00,86.34,86.37,86.25,86.34,17204.0,75.4205,75.4467,75.3419,75.4205,17204.0
2017-10-16 14:10:00,86.31,86.48,86.31,86.44,27858.0,75.3943,75.5428,75.3943,75.5079,27858.0
2017-10-16 14:15:00,86.44,86.48,86.43,86.48,10174.0,75.5079,75.5428,75.4991,75.5428,10174.0
2017-10-16 14:20:00,86.46,86.49,86.43,86.44,13203.0,75.5253,75.5516,75.4991,75.5079,13203.0
2017-10-16 14:25:00,86.45,86.48,86.42,86.48,8731.0,75.5166,75.5428,75.4904,75.5428,8731.0
2017-10-16 14:30:00,86.49,86.49,86.4,86.41,8354.0,75.5516,75.5516,75.4729,75.4817,8354.0
2017-10-16 14:35:00,86.42,86.48,86.4,86.43,10699.0,75.4904,75.5428,75.4729,75.4991,10699.0
2017-10-16 14:40:00,86.44,86.47,86.44,86.44,11923.0,75.5079,75.5341,75.5079,75.5079,11923.0
2017-10-16 14:45:00,86.44,86.48,86.43,86.46,13572.0,75.5079,75.5428,75.4991,75.5253,13572.0
2017-10-16 14:50:00,86.45,86.51,86.44,86.5,15823.0,75.5166,75.569,75.5079,75.5603,15823.0
2017-10-16 14:55:00,86.52,86.53,86.49,86.53,12914.0,75.5778,75.5865,75.5516,75.5865,12914.0
2017-10-16 15:00:00,86.53,86.62,86.5,86.58,26435.0,75.5865,75.6651,75.5603,75.6302,26435.0
2017-10-16 15:05:00,86.58,86.59,86.51,86.57,17122.0,75.6302,75.6389,75.569,75.6214,17122.0
2017-10-16 15:10:00,86.57,86.64,86.56,86.62,22196.0,75.6214,75.6826,75.6127,75.6651,22196.0
2017-10-16 15:15:00,86.62,86.64,86.59,86.61,23282.0,75.6651,75.6826,75.6389,75.6564,23282.0
2017-10-16 15:20:00,86.61,86.62,86.56,86.59,31645.0,75.6564,75.6651,75.6127,75.6389,31645.0
2017-10-16 15:25:00,86.58,86.63,86.56,86.63,16340.0,75.6302,75.6738,75.6127,75.6738,16340.0
2017-10-16 15:30:00,86.63,86.69,86.61,86.65,37738.0,75.6738,75.7263,75.6564,75.6913,37738.0
2017-10-16 15:35:00,86.66,86.75,86.65,86.67,34873.0,75.7001,75.7787,75.6913,75.7088,34873.0
2017-10-16 15:40:00,86.67,86.7,86.67,86.68,32112.0,75.7088,75.735,75.7088,75.7175,32112.0
2017-10-16 15:45:00,86.67,86.74,86.58,86.61,52429.0,75.7088,75.7699,75.6302,75.6564,52429.0
2017-10-16 15:50:00,86.62,86.68,86.61,86.66,59977.0,75.6651,75.7175,75.6564,75.7001,59977.0
2017-10-16 15:55:00,86.67,86.87,86.66,86.86,217491.0,75.7088,75.8835,75.7001,75.8748,217491.0
2017-10-17 09:30:00,86.98,86.98,86.78,86.81,35775.0,75.9796,75.9796,75.8049,75.8311,35775.0
2017-10-17 09:35:00,86.78,86.79,86.48,86.72,19387.0,75.8049,75.8136,75.5428,75.7525,19387.0
2017-10-17 09:40:00,86.69,86.79,86.56,86.63,7772.0,75.7263,75.8136,75.6127,75.6738,7772.0
2017-10-17 09:45:00,86.58,86.64,86.48,86.54,4400.0,75.6302,75.6826,75.5428,75.5952,4400.0
2017-10-17 09:50:00,86.52,86.52,86.32,86.43,10327.0,75.5778,75.5778,75.4031,75.4991,10327.0
2017-10-17 09:55:00,86.48,86.69,86.44,86.69,9159.0,75.5428,75.7263,75.5079,75.7263,9159.0
2017-10-17 10:00:00,86.62,86.84,86.57,86.81,13515.0,75.6651,75.8573,75.6214,75.8311,13515.0
2017-10-17 10:05:00,86.82,86.86,86.69,86.7,20690.0,75.8398,75.8748,75.7263,75.735,20690.0
2017-10-17 10:10:00,86.69,86.88,86.69,86.88,14649.0,75.7263,75.8922,75.7263,75.8922,14649.0
2017-10-17 10:15:00,86.9,86.97,86.9,86.94,11978.0,75.9097,75.9708,75.9097,75.9446,11978.0
2017-10-17 10:20:00,86.92,86.95,86.82,86.94,18835.0,75.9272,75.9534,75.8398,75.9446,18835.0
2017-10-17 10:25:00,86.95,86.96,86.79,86.85,18793.0,75.9534,75.9621,75.8136,75.866,18793.0
2017-10-17 10:30:00,86.85,86.89,86.69,86.73,15173.0,75.866,75.901,75.7263,75.7612,15173.0
2017-10-17 10:35:00,86.75,86.79,86.66,86.66,25705.0,75.7787,75.8136,75.7001,75.7001,25705.0
2017-10-17 10:40:00,86.66,86.68,86.52,86.59,20709.0,75.7001,75.7175,75.5778,75.6389,20709.0
2017-10-17 10:45:00,86.58,86.6,86.51,86.52,9191.0,75.6302,75.6476,75.569,75.5778,9191.0
2017-10-17 10:50:00,86.52,86.7,86.51,86.67,12206.0,75.5778,75.735,75.569,75.7088,12206.0
2017-10-17 10:55:00,86.66,86.75,86.64,86.75,9372.0,75.7001,75.7787,75.6826,75.7787,9372.0
2017-10-17 11:00:00,86.74,86.86,86.67,86.81,14820.0,75.7699,75.8748,75.7088,75.8311,14820.0
2017-10-17 11:05:00,86.83,86.89,86.81,86.86,9541.0,75.8486,75.901,75.8311,75.8748,9541.0
2017-10-17 11:10:00,86.84,86.9,86.84,86.85,8325.0,75.8573,75.9097,75.8573,75.866,8325.0
2017-10-17 11:15:00,86.87,86.92,86.82,86.87,11479.0,75.8835,75.9272,75.8398,75.8835,11479.0
2017-10-17 11:20:00,86.87,86.87,86.77,86.78,6300.0,75.8835,75.8835,75.7961,75.8049,6300.0
2017-10-17 11:25:00,86.78,86.83,86.77,86.77,11270.0,75.8049,75.8486,75.7961,75.7961,11270.0
2017-10-17 11:30:00,86.77,86.77,86.64,86.66,13860.0,75.7961,75.7961,75.6826,75.7001,13860.0
2017-10-17 11:35:00,86.65,86.72,86.6,86.64,27560.0,75.6913,75.7525,75.6476,75.6826,27560.0
2017-10-17 11:40:00,86.65,86.7,86.64,86.64,26894.0,75.6913,75.735,75.6826,75.6826,26894.0
2017-10-17 11:45:00,86.64,86.64,86.53,86.62,36271.0,75.6826,75.6826,75.5865,75.6651,36271.0
2017-10-17 11:50:00,86.61,86.61,86.54,86.54,13346.0,75.6564,75.6564,75.5952,75.5952,13346.0
2017-10-17 11:55:00,86.55,86.56,86.51,86.51,5689.0,75.604,75.6127,75.569,75.569,5689.0
2017-10-17 12:00:00,86.52,86.56,86.44,86.45,12005.0,75.5778,75.6127,75.5079,75.5166,12005.0
2017-10-17 12:05:00,86.44,86.5,86.41,86.41,10287.0,75.5079,75.5603,75.4817,75.4817,10287.0
2017-10-17 12:10:00,86.4,86.41,86.32,86.33,5142.0,75.4729,75.4817,75.4031,75.4118,5142.0
2017-10-17 12:15:00,86.33,86.4,86.32,86.38,8313.0,75.4118,75.4729,75.4031,75.4555,8313.0
2017-10-17 12:20:00,86.38,86.41,86.3,86.34,19862.0,75.4555,75.4817,75.3856,75.4205,19862.0
2017-10-17 12:25:00,86.32,86.36,86.27,86.27,24697.0,75.4031,75.438,75.3594,75.3594,24697.0
2017-10-17 12:30:00,86.27,86.46,86.27,86.43,19075.0,75.3594,75.5253,75.3594,75.4991,19075.0
2017-10-17 12:35:00,86.43,86.52,86.42,86.5,12533.0,75.4991,75.5778,75.4904,75.5603,12533.0
2017-10-17 12:40:00,86.48,86.6,86.48,86.53,25254.0,75.5428,75.6476,75.5428,75.5865,25254.0
2017-10-17 12:45:00,86.53,86.53,86.44,86.44,5129.0,75.5865,75.5865,75.5079,75.5079,5129.0
2017-10-17 12:50:00,86.44,86.46,86.39,86.45,7326.0,75.5079,75.5253,75.4642,75.5166,7326.0
2017-10-17 12:55:00,86.44,86.44,86.35,86.42,13425.0,75.5079,75.5079,75.4293,75.4904,13425.0
2017-10-17 13:00:00,86.42,86.43,86.32,86.32,4932.0,75.4904,75.4991,75.4031,75.4031,4932.0
2017-10-17 13:05:00,86.3,86.32,86.22,86.25,6953.0,75.3856,75.4031,75.3157,75.3419,6953.0
2017-10-17 13:10:00,86.24,86.28,86.2,86.23,5749.0,75.3332,75.3681,75.2982,75.3244,5749.0
2017-10-17 13:15:00,86.22,86.25,86.2,86.25,3408.0,75.3157,75.3419,75.2982,75.3419,3408.0
2017-10-17 13:20:00,86.27,86.31,86.26,86.3,9200.0,75.3594,75.3943,75.3506,75.3856,9200.0
2017-10-17 13:25:00,86.3,86.35,86.28,86.35,11028.0,75.3856,75.4293,75.3681,75.4293,11028.0
2017-10-17 13:30:00,86.34,86.35,86.28,86.28,16721.0,75.4205,75.4293,75.3681,75.3681,16721.0
2017-10-17 13:35:00,86.28,86.3,86.13,86.14,18238.0,75.3681,75.3856,75.2371,75.2458,18238.0
2017-10-17 13:40:00,86.1,86.13,86.06,86.08,14140.0,75.2109,75.2371,75.1759,75.1934,14140.0
2017-10-17 13:45:00,86.06,86.06,86.01,86.05,8384.0,75.1759,75.1759,75.1323,75.1672,8384.0
2017-10-17 13:50:00,86.05,86.06,85.96,85.96,5116.0,75.1672,75.1759,75.0886,75.0886,5116.0
2017-10-17 13:55:00,85.96,85.98,85.92,85.97,7225.0,75.0886,75.1061,75.0536,75.0973,7225.0
2017-10-17 14:00:00,85.95,85.98,85.91,85.98,7014.0,75.0798,75.1061,75.0449,75.1061,7014.0
2017-10-17 14:05:00,85.98,86.0,85.94,85.95,3935.0,75.1061,75.1235,75.0711,75.0798,3935.0
2017-10-17 14:10:00,85.96,86.0,85.95,85.98,8669.0,75.0886,75.1235,75.0798,75.1061,8669.0
2017-10-17 14:15:00,85.98,86.02,85.98,86.01,7659.0,75.1061,75.141,75.1061,75.1323,7659.0
2017-10-17 14:20:00,86.01,86.01,85.93,85.93,3787.0,75.1323,75.1323,75.0624,75.0624,3787.0
2017-10-17 14:25:00,85.94,86.0,85.93,85.97,5077.0,75.0711,75.1235,75.0624,75.0973,5077.0
2017-10-17 14:30:00,85.99,86.03,85.98,85.99,11886.0,75.1148,75.1497,75.1061,75.1148,11886.0
2017-10-17 14:35:00,85.99,86.06,85.93,86.01,24481.0,75.1148,75.1759,75.0624,75.1323,24481.0
2017-10-17 14:40:00,85.99,86.01,85.95,85.97,5839.0,75.1148,75.1323,75.0798,75.0973,5839.0
2017-10-17 14:45:00,85.96,86.01,85.96,85.99,8327.0,75.0886,75.1323,75.0886,75.1148,8327.0
2017-10-17 14:50:00,85.98,86.06,85.97,86.04,8908.0,75.1061,75.1759,75.0973,75.1585,8908.0
2017-10-17 14:55:00,86.03,86.05,86.0,86.03,7793.0,75.1497,75.1672,75.1235,75.1497,7793.0
2017-10-17 15:00:00,86.03,86.07,86.03,86.04,8374.0,75.1497,75.1847,75.1497,75.1585,8374.0
2017-10-17 15:05:00,86.05,86.07,86.03,86.06,11878.0,75.1672,75.1847,75.1497,75.1759,11878.0
2017-10-17 15:10:00,86.07,86.09,86.02,86.06,14004.0,75.1847,75.2021,75.141,75.1759,14004.0
2017-10-17 15:15:00,86.05,86.06,85.99,86.01,9082.0,75.1672,75.1759,75.1148,75.1323,9082.0
2017-10-17 15:20:00,86.0,86.05,85.99,86.03,11684.0,75.1235,75.1672,75.1148,75.1497,11684.0
2017-10-17 15:25:00,86.03,86.03,85.98,86.0,9846.0,75.1497,75.1497,75.1061,75.1235,9846.0
2017-10-17 15:30:00,86.0,86.08,85.99,86.07,22734.0,75.1235,75.1934,75.1148,75.1847,22734.0
2017-10-17 15:35:00,86.08,86.1,86.04,86.07,15097.0,75.1934,75.2109,75.1585,75.1847,15097.0
2017-10-17 15:40:00,86.05,86.08,86.05,86.08,23372.0,75.1672,75.1934,75.1672,75.1934,23372.0
2017-10-17 15:45:00,86.08,86.14,86.05,86.09,42994.0,75.1934,75.2458,75.1672,75.2021,42994.0
2017-10-17 15:50:00,86.09,86.1,86.01,86.01,33614.0,75.2021,75.2109,75.1323,75.1323,33614.0
2017-10-17 15:55:00,86.02,86.09,86.01,86.07,68117.0,75.141,75.2021,75.1323,75.1847,68117.0
2017-10-18 09:30:00,86.33,86.33,86.11,86.23,15876.0,75.4118,75.4118,75.2196,75.3244,15876.0
2017-10-18 09:35:00,86.18,86.18,85.97,86.13,11117.0,75.2808,75.2808,75.0973,75.2371,11117.0
2017-10-18 09:40:00,86.08,86.18,85.95,86.14,7821.0,75.1934,75.2808,75.0798,75.2458,7821.0
2017-10-18 09:45:00,86.11,86.22,86.1,86.22,5087.0,75.2196,75.3157,75.2109,75.3157,5087.0
2017-10-18 09:50:00,86.19,86.23,86.15,86.21,26230.0,75.2895,75.3244,75.2546,75.307,26230.0
2017-10-18 09:55:00,86.21,86.34,86.21,86.28,5480.0,75.307,75.4205,75.307,75.3681,5480.0
2017-10-18 10:00:00,86.29,86.51,86.26,86.51,28089.0,75.3768,75.569,75.3506,75.569,28089.0
2017-10-18 10:05:00,86.52,86.52,86.24,86.25,8268.0,75.5778,75.5778,75.3332,75.3419,8268.0
2017-10-18 10:10:00,86.27,86.34,86.22,86.34,4000.0,75.3594,75.4205,75.3157,75.4205,4000.0
2017-10-18 10:15:00,86.34,86.37,86.28,86.31,4464.0,75.4205,75.4467,75.3681,75.3943,4464.0
2017-10-18 10:20:00,86.28,86.32,86.24,86.32,12290.0,75.3681,75.4031,75.3332,75.4031,12290.0
2017-10-18 10:25:00,86.28,86.45,86.28,86.43,29642.0,75.3681,75.5166,75.3681,75.4991,29642.0
2017-10-18 10:30:00,86.41,86.41,86.23,86.23,16468.0,75.4817,75.4817,75.3244,75.3244,16468.0
2017-10-18 10:35:00,86.25,86.3,86.14,86.15,9795.0,75.3419,75.3856,75.2458,75.2546,9795.0
2017-10-18 10:40:00,86.14,86.35,86.14,86.28,9377.0,75.2458,75.4293,75.2458,75.3681,9377.0
2017-10-18 10:45:00,86.25,86.29,86.2,86.28,3406.0,75.3419,75.3768,75.2982,75.3681,3406.0
2017-10-18 10:50:00,86.28,86.32,86.24,86.3,5984.0,75.3681,75.4031,75.3332,75.3856,5984.0
2017-10-18 10:55:00,86.27,86.31,86.22,86.23,6645.0,75.3594,75.3943,75.3157,75.3244,6645.0
2017-10-18 11:00:00,86.25,86.31,86.24,86.26,5674.0,75.3419,75.3943,75.3332,75.3506,5674.0
2017-10-18 11:05:00,86.26,86.37,86.26,86.26,5810.0,75.3506,75.4467,75.3506,75.3506,5810.0
2017-10-18 11:10:00,86.26,86.29,86.23,86.25,1949.0,75.3506,75.3768,75.3244,75.3419,1949.0
2017-10-18 11:15:00,86.23,86.31,86.23,86.29,5175.0,75.3244,75.3943,75.3244,75.3768,5175.0
2017-10-18 11:20:00,86.31,86.43,86.29,86.43,5533.0,75.3943,75.4991,75.3768,75.4991,5533.0
2017-10-18 11:25:00,86.39,86.45,86.39,86.4,5621.0,75.4642,75.5166,75.4642,75.4729,5621.0
2017-10-18 11:30:00,86.4,86.45,86.4,86.45,868.0,75.4729,75.5166,75.4729,75.5166,868.0
2017-10-18 11:35:00,86.42,86.44,86.39,86.41,6256.0,75.4904,75.5079,75.4642,75.4817,6256.0
2017-10-18 11:40:00,86.4,86.48,86.37,86.39,9939.0,75.4729,75.5428,75.4467,75.4642,9939.0
2017-10-18 11:45:00,86.42,86.5,86.4,86.48,7041.0,75.4904,75.5603,75.4729,75.5428,7041.0
2017-10-18 11:50:00,86.46,86.53,86.44,86.53,7616.0,75.5253,75.5865,75.5079,75.5865,7616.0
2017-10-18 11:55:00,86.51,86.54,86.48,86.5,7575.0,75.569,75.5952,75.5428,75.5603,7575.0
2017-10-18 12:00:00,86.5,86.67,86.5,86.6,5325.0,75.5603,75.7088,75.5603,75.6476,5325.0
2017-10-18 12:05:00,86.59,86.59,86.48,86.48,4450.0,75.6389,75.6389,75.5428,75.5428,4450.0
2017-10-18 12:10:00,86.52,86.57,86.48,86.53,5915.0,75.5778,75.6214,75.5428,75.5865,5915.0
2017-10-18 12:15:00,86.53,86.53,86.48,86.48,2116.0,75.5865,75.5865,75.5428,75.5428,2116.0
2017-10-18 12:20:00,86.51,86.51,86.43,86.5,5302.0,75.569,75.569,75.4991,75.5603,5302.0
2017-10-18 12:25:00,86.49,86.52,86.46,86.46,3345.0,75.5516,75.5778,75.5253,75.5253,3345.0
2017-10-18 12:30:00,86.48,86.58,86.48,86.56,3703.0,75.5428,75.6302,75.5428,75.6127,3703.0
2017-10-18 12:35:00,86.52,86.62,86.51,86.62,3572.0,75.5778,75.6651,75.569,75.6651,3572.0
2017-10-18 12:40:00,86.64,86.65,86.6,86.63,2178.0,75.6826,75.6913,75.6476,75.6738,2178.0
2017-10-18 12:45:00,86.65,86.69,86.61,86.61,3917.0,75.6913,75.7263,75.6564,75.6564,3917.0
2017-10-18 12:50:00,86.63,86.65,86.6,86.6,900.0,75.6738,75.6913,75.6476,75.6476,900.0
2017-10-18 12:55:00,86.63,86.64,86.56,86.56,2257.0,75.6738,75.6826,75.6127,75.6127,2257.0
2017-10-18 13:00:00,86.6,86.67,86.59,86.59,3905.0,75.6476,75.7088,75.6389,75.6389,3905.0
2017-10-18 13:05:00,86.59,86.64,86.58,86.61,3338.0,75.6389,75.6826,75.6302,75.6564,3338.0
2017-10-18 13:10:00,86.66,86.68,86.64,86.68,2120.0,75.7001,75.7175,75.6826,75.7175,2120.0
2017-10-18 13:15:00,86.67,86.68,86.65,86.65,4710.0,75.7088,75.7175,75.6913,75.6913,4710.0
2017-10-18 13:20:00,86.67,86.69,86.58,86.61,8155.0,75.7088,75.7263,75.6302,75.6564,8155.0
2017-10-18 13:25:00,86.59,86.63,86.56,86.58,4000.0,75.6389,75.6738,75.6127,75.6302,4000.0
2017-10-18 13:30:00,86.58,86.63,86.57,86.63,3300.0,75.6302,75.6738,75.6214,75.6738,3300.0
2017-10-18 13:35:00,86.64,86.65,86.56,86.56,3789.0,75.6826,75.6913,75.6127,75.6127,3789.0
2017-10-18 13:40:00,86.53,86.55,86.5,86.51,3299.0,75.5865,75.604,75.5603,75.569,3299.0
2017-10-18 13:45:00,86.52,86.55,86.5,86.52,4550.0,75.5778,75.604,75.5603,75.5778,4550.0
2017-10-18 13:50:00,86.54,86.55,86.48,86.5,4204.0,75.5952,75.604,75.5428,75.5603,4204.0
2017-10-18 13:55:00,86.48,86.48,86.44,86.45,4000.0,75.5428,75.5428,75.5079,75.5166,4000.0
2017-10-18 14:00:00,86.45,86.48,86.44,86.46,3263.0,75.5166,75.5428,75.5079,75.5253,3263.0
2017-10-18 14:05:00,86.45,86.5,86.43,86.5,3434.0,75.5166,75.5603,75.4991,75.5603,3434.0
2017-10-18 14:10:00,86.47,86.47,86.44,86.47,3715.0,75.5341,75.5341,75.5079,75.5341,3715.0
2017-10-18 14:15:00,86.47,86.49,86.44,86.45,5349.0,75.5341,75.5516,75.5079,75.5166,5349.0
2017-10-18 14:20:00,86.45,86.46,86.39,86.43,6627.0,75.5166,75.5253,75.4642,75.4991,6627.0
2017-10-18 14:25:00,86.42,86.44,86.39,86.42,2988.0,75.4904,75.5079,75.4642,75.4904,2988.0
2017-10-18 14:30:00,86.42,86.42,86.35,86.4,4879.0,75.4904,75.4904,75.4293,75.4729,4879.0
2017-10-18 14:35:00,86.41,86.42,86.37,86.37,2563.0,75.4817,75.4904,75.4467,75.4467,2563.0
2017-10-18 14:40:00,86.38,86.4,86.36,86.39,6303.0,75.4555,75.4729,75.438,75.4642,6303.0
2017-10-18 14:45:00,86.39,86.43,86.37,86.42,8735.0,75.4642,75.4991,75.4467,75.4904,8735.0
2017-10-18 14:50:00,86.41,86.44,86.41,86.43,7687.0,75.4817,75.5079,75.4817,75.4991,7687.0
2017-10-18 14:55:00,86.42,86.44,86.41,86.41,3853.0,75.4904,75.5079,75.4817,75.4817,3853.0
2017-10-18 15:00:00,86.42,86.43,86.4,86.4,7034.0,75.4904,75.4991,75.4729,75.4729,7034.0
2017-10-18 15:05:00,86.4,86.47,86.4,86.43,13638.0,75.4729,75.5341,75.4729,75.4991,13638.0
2017-10-18 15:10:00,86.43,86.48,86.43,86.48,14214.0,75.4991,75.5428,75.4991,75.5428,14214.0
2017-10-18 15:15:00,86.49,86.49,86.47,86.49,7493.0,75.5516,75.5516,75.5341,75.5516,7493.0
2017-10-18 15:20:00,86.48,86.54,86.47,86.52,9921.0,75.5428,75.5952,75.5341,75.5778,9921.0
2017-10-18 15:25:00,86.53,86.57,86.53,86.56,14155.0,75.5865,75.6214,75.5865,75.6127,14155.0
2017-10-18 15:30:00,86.55,86.63,86.55,86.63,23820.0,75.604,75.6738,75.604,75.6738,23820.0
2017-10-18 15:35:00,86.62,86.67,86.61,86.66,28767.0,75.6651,75.7088,75.6564,75.7001,28767.0
2017-10-18 15:40:00,86.66,86.76,86.59,86.76,39907.0,75.7001,75.7874,75.6389,75.7874,39907.0
2017-10-18 15:45:00,86.76,86.77,86.67,86.67,41411.0,75.7874,75.7961,75.7088,75.7088,41411.0
2017-10-18 15:50:00,86.67,86.7,86.6,86.61,42958.0,75.7088,75.735,75.6476,75.6564,42958.0
2017-10-18 15:55:00,86.61,86.69,86.59,86.66,87487.0,75.6564,75.7263,75.6389,75.7001,87487.0
2017-10-19 09:30:00,85.81,86.1,85.59,85.89,32512.0,74.9576,75.2109,74.7654,75.0274,32512.0
2017-10-19 09:35:00,85.9,86.35,85.89,86.26,13242.0,75.0362,75.4293,75.0274,75.3506,13242.0
2017-10-19 09:40:00,86.35,86.51,86.25,86.51,14878.0,75.4293,75.569,75.3419,75.569,14878.0
2017-10-19 09:45:00,86.46,86.79,86.46,86.66,14446.0,75.5253,75.8136,75.5253,75.7001,14446.0
2017-10-19 09:50:00,86.65,86.68,86.48,86.67,17614.0,75.6913,75.7175,75.5428,75.7088,17614.0
2017-10-19 09:55:00,86.66,86.72,86.56,86.7,11640.0,75.7001,75.7525,75.6127,75.735,11640.0
2017-10-19 10:00:00,86.69,86.72,86.52,86.68,15667.0,75.7263,75.7525,75.5778,75.7175,15667.0
2017-10-19 10:05:00,86.67,86.71,86.59,86.61,31074.0,75.7088,75.7437,75.6389,75.6564,31074.0
2017-10-19 10:10:00,86.62,86.64,86.4,86.54,21691.0,75.6651,75.6826,75.4729,75.5952,21691.0
2017-10-19 10:15:00,86.53,86.56,86.44,86.45,25208.0,75.5865,75.6127,75.5079,75.5166,25208.0
2017-10-19 10:20:00,86.46,86.5,86.36,86.5,20641.0,75.5253,75.5603,75.438,75.5603,20641.0
2017-10-19 10:25:00,86.52,86.52,86.33,86.43,17268.0,75.5778,75.5778,75.4118,75.4991,17268.0
2017-10-19 10:30:00,86.43,86.49,86.37,86.37,30530.0,75.4991,75.5516,75.4467,75.4467,30530.0
2017-10-19 10:35:00,86.37,86.38,86.22,86.34,12238.0,75.4467,75.4555,75.3157,75.4205,12238.0
2017-10-19 10:40:00,86.35,86.53,86.33,86.52,17532.0,75.4293,75.5865,75.4118,75.5778,17532.0
2017-10-19 10:45:00,86.51,86.65,86.49,86.61,13291.0,75.569,75.6913,75.5516,75.6564,13291.0
2017-10-19 10:50:00,86.61,86.81,86.55,86.81,21379.0,75.6564,75.8311,75.604,75.8311,21379.0
2017-10-19 10:55:00,86.78,86.95,86.75,86.95,28312.0,75.8049,75.9534,75.7787,75.9534,28312.0
2017-10-19 11:00:00,86.95,86.95,86.83,86.92,17371.0,75.9534,75.9534,75.8486,75.9272,17371.0
2017-10-19 11:05:00,86.91,86.94,86.79,86.8,12467.0,75.9184,75.9446,75.8136,75.8223,12467.0
2017-10-19 11:10:00,86.8,86.84,86.73,86.8,10567.0,75.8223,75.8573,75.7612,75.8223,10567.0
2017-10-19 11:15:00,86.81,86.82,86.71,86.74,16867.0,75.8311,75.8398,75.7437,75.7699,16867.0
2017-10-19 11:20:00,86.75,86.81,86.71,86.73,12603.0,75.7787,75.8311,75.7437,75.7612,12603.0
2017-10-19 11:25:00,86.75,86.75,86.68,86.71,17987.0,75.7787,75.7787,75.7175,75.7437,17987.0
2017-10-19 11:30:00,86.71,86.82,86.68,86.77,33442.0,75.7437,75.8398,75.7175,75.7961,33442.0
2017-10-19 11:35:00,86.77,86.89,86.77,86.82,15947.0,75.7961,75.901,75.7961,75.8398,15947.0
2017-10-19 11:40:00,86.82,86.95,86.79,86.84,11220.0,75.8398,75.9534,75.8136,75.8573,11220.0
2017-10-19 11:45:00,86.84,86.95,86.84,86.88,29167.0,75.8573,75.9534,75.8573,75.8922,29167.0
2017-10-19 11:50:00,86.89,86.91,86.84,86.91,6675.0,75.901,75.9184,75.8573,75.9184,6675.0
2017-10-19 11:55:00,86.9,86.9,86.8,86.89,15255.0,75.9097,75.9097,75.8223,75.901,15255.0
2017-10-19 12:00:00,86.86,86.87,86.77,86.8,10768.0,75.8748,75.8835,75.7961,75.8223,10768.0
2017-10-19 12:05:00,86.8,86.82,86.75,86.8,10781.0,75.8223,75.8398,75.7787,75.8223,10781.0
2017-10-19 12:10:00,86.8,86.86,86.77,86.82,11443.0,75.8223,75.8748,75.7961,75.8398,11443.0
2017-10-19 12:15:00,86.82,86.84,86.78,86.79,10630.0,75.8398,75.8573,75.8049,75.8136,10630.0
2017-10-19 12:20:00,86.79,86.86,86.75,86.77,9353.0,75.8136,75.8748,75.7787,75.7961,9353.0
2017-10-19 12:25:00,86.78,86.81,86.76,86.79,9524.0,75.8049,75.8311,75.7874,75.8136,9524.0
2017-10-19 12:30:00,86.79,86.79,86.73,86.76,4282.0,75.8136,75.8136,75.7612,75.7874,4282.0
2017-10-19 12:35:00,86.76,86.79,86.68,86.69,3724.0,75.7874,75.8136,75.7175,75.7263,3724.0
2017-10-19 12:40:00,86.69,86.69,86.61,86.63,7014.0,75.7263,75.7263,75.6564,75.6738,7014.0
2017-10-19 12:45:00,86.64,86.7,86.64,86.68,3834.0,75.6826,75.735,75.6826,75.7175,3834.0
2017-10-19 12:50:00,86.69,86.71,86.68,86.68,11485.0,75.7263,75.7437,75.7175,75.7175,11485.0
2017-10-19 12:55:00,86.68,86.71,86.65,86.68,8728.0,75.7175,75.7437,75.6913,75.7175,8728.0
2017-10-19 13:00:00,86.7,86.82,86.65,86.8,71622.0,75.735,75.8398,75.6913,75.8223,71622.0
2017-10-19 13:05:00,86.81,86.95,86.81,86.95,12736.0,75.8311,75.9534,75.8311,75.9534,12736.0
2017-10-19 13:10:00,86.94,86.95,86.87,86.89,10415.0,75.9446,75.9534,75.8835,75.901,10415.0
2017-10-19 13:15:00,86.9,86.98,86.88,86.95,10118.0,75.9097,75.9796,75.8922,75.9534,10118.0
2017-10-19 13:20:00,86.95,86.99,86.91,86.97,7982.0,75.9534,75.9883,75.9184,75.9708,7982.0
2017-10-19 13:25:00,86.97,86.99,86.87,86.93,11005.0,75.9708,75.9883,75.8835,75.9359,11005.0
2017-10-19 13:30:00,86.93,86.97,86.9,86.94,12046.0,75.9359,75.9708,75.9097,75.9446,12046.0
2017-10-19 13:35:00,86.93,87.03,86.9,87.02,14299.0,75.9359,76.0233,75.9097,76.0145,14299.0
2017-10-19 13:40:00,87.03,87.12,86.97,87.07,13521.0,76.0233,76.1019,75.9708,76.0582,13521.0
2017-10-19 13:45:00,87.08,87.17,87.03,87.1,15080.0,76.0669,76.1456,76.0233,76.0844,15080.0
2017-10-19 13:50:00,87.09,87.11,87.07,87.09,11035.0,76.0757,76.0931,76.0582,76.0757,11035.0
2017-10-19 13:55:00,87.08,87.11,87.07,87.09,5439.0,76.0669,76.0931,76.0582,76.0757,5439.0
2017-10-19 14:00:00,87.08,87.21,87.08,87.17,12446.0,76.0669,76.1805,76.0669,76.1456,12446.0
2017-10-19 14:05:00,87.17,87.24,87.16,87.2,13359.0,76.1456,76.2067,76.1368,76.1718,13359.0
2017-10-19 14:10:00,87.22,87.25,87.2,87.22,14460.0,76.1892,76.2154,76.1718,76.1892,14460.0
2017-10-19 14:15:00,87.23,87.27,87.21,87.25,11166.0,76.198,76.2329,76.1805,76.2154,11166.0
2017-10-19 14:20:00,87.24,87.25,87.15,87.16,13262.0,76.2067,76.2154,76.1281,76.1368,13262.0
2017-10-19 14:25:00,87.16,87.22,87.14,87.21,15118.0,76.1368,76.1892,76.1193,76.1805,15118.0
2017-10-19 14:30:00,87.21,87.24,87.19,87.22,13428.0,76.1805,76.2067,76.163,76.1892,13428.0
2017-10-19 14:35:00,87.21,87.28,87.21,87.26,14247.0,76.1805,76.2416,76.1805,76.2242,14247.0
2017-10-19 14:40:00,87.26,87.3,87.25,87.26,9777.0,76.2242,76.2591,76.2154,76.2242,9777.0
2017-10-19 14:45:00,87.26,87.31,87.25,87.3,17115.0,76.2242,76.2678,76.2154,76.2591,17115.0
2017-10-19 14:50:00,87.27,87.27,87.22,87.23,7674.0,76.2329,76.2329,76.1892,76.198,7674.0
2017-10-19 14:55:00,87.23,87.25,87.08,87.16,13786.0,76.198,76.2154,76.0669,76.1368,13786.0
2017-10-19 15:00:00,87.16,87.25,87.16,87.23,17296.0,76.1368,76.2154,76.1368,76.198,17296.0
2017-10-19 15:05:00,87.23,87.25,87.19,87.21,17886.0,76.198,76.2154,76.163,76.1805,17886.0
2017-10-19 15:10:00,87.22,87.3,87.22,87.28,23746.0,76.1892,76.2591,76.1892,76.2416,23746.0
2017-10-19 15:15:00,87.27,87.29,87.17,87.17,15359.0,76.2329,76.2504,76.1456,76.1456,15359.0
2017-10-19 15:20:00,87.18,87.22,87.17,87.22,25927.0,76.1543,76.1892,76.1456,76.1892,25927.0
2017-10-19 15:25:00,87.22,87.26,87.17,87.22,32593.0,76.1892,76.2242,76.1456,76.1892,32593.0
2017-10-19 15:30:00,87.21,87.25,87.19,87.24,37536.0,76.1805,76.2154,76.163,76.2067,37536.0
2017-10-19 15:35:00,87.23,87.31,87.23,87.24,46867.0,76.198,76.2678,76.198,76.2067,46867.0
2017-10-19 15:40:00,87.25,87.4,87.23,87.4,64571.0,76.2154,76.3465,76.198,76.3465,64571.0
2017-10-19 15:45:00,87.39,87.4,87.29,87.29,83741.0,76.3377,76.3465,76.2504,76.2504,83741.0
2017-10-19 15:50:00,87.29,87.35,87.29,87.34,61175.0,76.2504,76.3028,76.2504,76.2941,61175.0
2017-10-19 15:55:00,87.34,87.5,87.29,87.46,154397.0,76.2941,76.4338,76.2504,76.3989,154397.0
2017-10-20 09:30:00,88.56,89.57,88.4,89.57,293837.0,77.3598,78.242,77.22,78.242,293837.0
2017-10-20 09:35:00,89.57,89.59,88.87,88.97,113859.0,78.242,78.2595,77.6306,77.7179,113859.0
2017-10-20 09:40:00,89.0,89.16,88.83,88.84,92156.0,77.7441,77.8839,77.5956,77.6043,92156.0
2017-10-20 09:45:00,88.82,89.0,88.64,88.72,79557.0,77.5869,77.7441,77.4296,77.4995,79557.0
2017-10-20 09:50:00,88.73,89.11,88.73,89.11,50294.0,77.5083,77.8402,77.5083,77.8402,50294.0
2017-10-20 09:55:00,89.09,89.2,89.05,89.2,63482.0,77.8227,77.9188,77.7878,77.9188,63482.0
2017-10-20 10:00:00,89.15,89.25,89.07,89.14,58692.0,77.8751,77.9625,77.8053,77.8664,58692.0
2017-10-20 10:05:00,89.13,89.16,89.01,89.14,105222.0,77.8577,77.8839,77.7528,77.8664,105222.0
2017-10-20 10:10:00,89.14,89.37,89.14,89.35,56377.0,77.8664,78.0673,77.8664,78.0498,56377.0
2017-10-20 10:15:00,89.32,89.32,89.05,89.08,36564.0,78.0236,78.0236,77.7878,77.814,36564.0
2017-10-20 10:20:00,89.07,89.1,88.97,89.07,84417.0,77.8053,77.8315,77.7179,77.8053,84417.0
2017-10-20 10:25:00,89.06,89.07,88.94,88.96,88840.0,77.7965,77.8053,77.6917,77.7092,88840.0
2017-10-20 10:30:00,88.96,88.98,88.83,88.84,46466.0,77.7092,77.7266,77.5956,77.6043,46466.0
2017-10-20 10:35:00,88.85,88.89,88.81,88.85,17551.0,77.6131,77.648,77.5781,77.6131,17551.0
2017-10-20 10:40:00,88.83,88.85,88.69,88.73,32294.0,77.5956,77.6131,77.4733,77.5083,32294.0
2017-10-20 10:45:00,88.71,88.75,88.66,88.72,16888.0,77.4908,77.5257,77.4471,77.4995,16888.0
2017-10-20 10:50:00,88.74,88.85,88.73,88.85,23838.0,77.517,77.6131,77.5083,77.6131,23838.0
2017-10-20 10:55:00,88.85,88.95,88.79,88.91,21159.0,77.6131,77.7004,77.5607,77.6655,21159.0
2017-10-20 11:00:00,88.92,88.95,88.87,88.9,22645.0,77.6742,77.7004,77.6306,77.6568,22645.0
2017-10-20 11:05:00,88.89,88.96,88.86,88.92,19518.0,77.648,77.7092,77.6218,77.6742,19518.0
2017-10-20 11:10:00,88.9,88.9,88.8,88.81,29614.0,77.6568,77.6568,77.5694,77.5781,29614.0
2017-10-20 11:15:00,88.81,88.9,88.79,88.88,19244.0,77.5781,77.6568,77.5607,77.6393,19244.0
2017-10-20 11:20:00,88.89,88.91,88.84,88.89,20731.0,77.648,77.6655,77.6043,77.648,20731.0
2017-10-20 11:25:00,88.9,88.91,88.79,88.84,40880.0,77.6568,77.6655,77.5607,77.6043,40880.0
2017-10-20 11:30:00,88.83,88.89,88.78,88.83,33620.0,77.5956,77.648,77.5519,77.5956,33620.0
2017-10-20 11:35:00,88.84,88.89,88.83,88.87,26857.0,77.6043,77.648,77.5956,77.6306,26857.0
2017-10-20 11:40:00,88.85,88.94,88.8,88.93,14728.0,77.6131,77.6917,77.5694,77.683,14728.0
2017-10-20 11:45:00,88.91,88.96,88.84,88.95,14251.0,77.6655,77.7092,77.6043,77.7004,14251.0
2017-10-20 11:50:00,88.94,88.97,88.94,88.95,7565.0,77.6917,77.7179,77.6917,77.7004,7565.0
2017-10-20 11:55:00,88.95,89.13,88.95,89.08,34025.0,77.7004,77.8577,77.7004,77.814,34025.0
2017-10-20 12:00:00,89.09,89.2,89.08,89.09,56102.0,77.8227,77.9188,77.814,77.8227,56102.0
2017-10-20 12:05:00,89.09,89.14,89.01,89.03,27354.0,77.8227,77.8664,77.7528,77.7703,27354.0
2017-10-20 12:10:00,89.03,89.06,88.92,89.04,20258.0,77.7703,77.7965,77.6742,77.7791,20258.0
2017-10-20 12:15:00,89.03,89.09,89.0,89.06,4146.0,77.7703,77.8227,77.7441,77.7965,4146.0
2017-10-20 12:20:00,89.08,89.12,89.07,89.08,11026.0,77.814,77.8489,77.8053,77.814,11026.0
2017-10-20 12:25:00,89.07,89.09,89.01,89.07,11553.0,77.8053,77.8227,77.7528,77.8053,11553.0
2017-10-20 12:30:00,89.04,89.12,89.04,89.1,19312.0,77.7791,77.8489,77.7791,77.8315,19312.0
2017-10-20 12:35:00,89.06,89.1,89.06,89.09,10389.0,77.7965,77.8315,77.7965,77.8227,10389.0
2017-10-20 12:40:00,89.09,89.17,89.08,89.12,14013.0,77.8227,77.8926,77.814,77.8489,14013.0
2017-10-20 12:45:00,89.13,89.17,89.12,89.17,10597.0,77.8577,77.8926,77.8489,77.8926,10597.0
2017-10-20 12:50:00,89.17,89.18,89.08,89.09,15467.0,77.8926,77.9013,77.814,77.8227,15467.0
2017-10-20 12:55:00,89.09,89.13,89.0,89.01,17238.0,77.8227,77.8577,77.7441,77.7528,17238.0
2017-10-20 13:00:00,89.01,89.04,88.99,89.02,11724.0,77.7528,77.7791,77.7354,77.7616,11724.0
2017-10-20 13:05:00,89.02,89.12,89.02,89.1,6792.0,77.7616,77.8489,77.7616,77.8315,6792.0
2017-10-20 13:10:00,89.1,89.14,89.08,89.1,10071.0,77.8315,77.8664,77.814,77.8315,10071.0
2017-10-20 13:15:00,89.06,89.13,89.06,89.13,11068.0,77.7965,77.8577,77.7965,77.8577,11068.0
2017-10-20 13:20:00,89.13,89.2,89.13,89.17,14980.0,77.8577,77.9188,77.8577,77.8926,14980.0
2017-10-20 13:25:00,89.16,89.26,89.16,89.26,22969.0,77.8839,77.9712,77.8839,77.9712,22969.0
2017-10-20 13:30:00,89.27,89.37,89.26,89.35,29581.0,77.98,78.0673,77.9712,78.0498,29581.0
2017-10-20 13:35:00,89.36,89.44,89.35,89.39,27220.0,78.0586,78.1285,78.0498,78.0848,27220.0
2017-10-20 13:40:00,89.4,89.5,89.34,89.43,39075.0,78.0935,78.1809,78.0411,78.1197,39075.0
2017-10-20 13:45:00,89.43,89.43,89.31,89.37,19808.0,78.1197,78.1197,78.0149,78.0673,19808.0
2017-10-20 13:50:00,89.37,89.37,89.3,89.34,19743.0,78.0673,78.0673,78.0062,78.0411,19743.0
2017-10-20 13:55:00,89.35,89.44,89.34,89.44,26707.0,78.0498,78.1285,78.0411,78.1285,26707.0
2017-10-20 14:00:00,89.43,89.58,89.42,89.54,29120.0,78.1197,78.2508,78.111,78.2158,29120.0
2017-10-20 14:05:00,89.55,89.55,89.47,89.5,20259.0,78.2246,78.2246,78.1547,78.1809,20259.0
2017-10-20 14:10:00,89.5,89.62,89.5,89.59,33262.0,78.1809,78.2857,78.1809,78.2595,33262.0
2017-10-20 14:15:00,89.58,89.64,89.54,89.57,27754.0,78.2508,78.3032,78.2158,78.242,27754.0
2017-10-20 14:20:00,89.58,89.68,89.58,89.61,33190.0,78.2508,78.3381,78.2508,78.277,33190.0
2017-10-20 14:25:00,89.61,89.61,89.5,89.54,24248.0,78.277,78.277,78.1809,78.2158,24248.0
2017-10-20 14:30:00,89.54,89.58,89.41,89.41,29779.0,78.2158,78.2508,78.1023,78.1023,29779.0
2017-10-20 14:35:00,89.4,89.42,89.33,89.38,19751.0,78.0935,78.111,78.0324,78.0761,19751.0
2017-10-20 14:40:00,89.39,89.43,89.38,89.43,14626.0,78.0848,78.1197,78.0761,78.1197,14626.0
2017-10-20 14:45:00,89.43,89.44,89.34,89.37,27321.0,78.1197,78.1285,78.0411,78.0673,27321.0
2017-10-20 14:50:00,89.38,89.41,89.34,89.4,23140.0,78.0761,78.1023,78.0411,78.0935,23140.0
2017-10-20 14:55:00,89.41,89.44,89.33,89.35,21504.0,78.1023,78.1285,78.0324,78.0498,21504.0
2017-10-20 15:00:00,89.35,89.45,89.35,89.43,21394.0,78.0498,78.1372,78.0498,78.1197,21394.0
2017-10-20 15:05:00,89.44,89.51,89.44,89.47,23745.0,78.1285,78.1896,78.1285,78.1547,23745.0
2017-10-20 15:10:00,89.47,89.47,89.38,89.41,20787.0,78.1547,78.1547,78.0761,78.1023,20787.0
2017-10-20 15:15:00,89.41,89.45,89.39,89.41,20058.0,78.1023,78.1372,78.0848,78.1023,20058.0
2017-10-20 15:20:00,89.39,89.46,89.37,89.45,29117.0,78.0848,78.1459,78.0673,78.1372,29117.0
2017-10-20 15:25:00,89.45,89.51,89.4,89.49,39449.0,78.1372,78.1896,78.0935,78.1721,39449.0
2017-10-20 15:30:00,89.5,89.52,89.44,89.5,44541.0,78.1809,78.1983,78.1285,78.1809,44541.0
2017-10-20 15:35:00,89.5,89.56,89.47,89.47,57442.0,78.1809,78.2333,78.1547,78.1547,57442.0
2017-10-20 15:40:00,89.48,89.57,89.46,89.57,67301.0,78.1634,78.242,78.1459,78.242,67301.0
2017-10-20 15:45:00,89.57,89.58,89.49,89.56,72964.0,78.242,78.2508,78.1721,78.2333,72964.0
2017-10-20 15:50:00,89.56,89.58,89.51,89.51,95473.0,78.2333,78.2508,78.1896,78.1896,95473.0
2017-10-20 15:55:00,89.52,89.66,89.51,89.66,193390.0,78.1983,78.3206,78.1896,78.3206,193390.0
2017-10-23 09:30:00,89.61,89.84,89.01,89.66,52412.0,78.277,78.4779,77.7528,78.3206,52412.0
2017-10-23 09:35:00,89.69,89.85,89.61,89.72,22851.0,78.3468,78.4866,78.277,78.3731,22851.0
2017-10-23 09:40:00,89.77,89.88,89.65,89.82,32757.0,78.4167,78.5128,78.3119,78.4604,32757.0
2017-10-23 09:45:00,89.86,89.94,89.81,89.87,21794.0,78.4953,78.5652,78.4517,78.5041,21794.0
2017-10-23 09:50:00,89.87,89.98,89.81,89.98,14746.0,78.5041,78.6002,78.4517,78.6002,14746.0
2017-10-23 09:55:00,89.95,90.0,89.88,89.91,36590.0,78.574,78.6176,78.5128,78.539,36590.0
2017-10-23 10:00:00,89.91,89.91,89.71,89.75,17582.0,78.539,78.539,78.3643,78.3993,17582.0
2017-10-23 10:05:00,89.73,89.73,89.55,89.7,36487.0,78.3818,78.3818,78.2246,78.3556,36487.0
2017-10-23 10:10:00,89.7,89.8,89.64,89.79,18682.0,78.3556,78.4429,78.3032,78.4342,18682.0
2017-10-23 10:15:00,89.79,89.89,89.75,89.81,25208.0,78.4342,78.5216,78.3993,78.4517,25208.0
2017-10-23 10:20:00,89.82,89.92,89.79,89.82,19532.0,78.4604,78.5478,78.4342,78.4604,19532.0
2017-10-23 10:25:00,89.82,89.91,89.79,89.91,20672.0,78.4604,78.539,78.4342,78.539,20672.0
2017-10-23 10:30:00,89.92,89.99,89.84,89.96,24192.0,78.5478,78.6089,78.4779,78.5827,24192.0
2017-10-23 10:35:00,89.93,89.95,89.84,89.88,15202.0,78.5565,78.574,78.4779,78.5128,15202.0
2017-10-23 10:40:00,89.89,89.9,89.84,89.85,13790.0,78.5216,78.5303,78.4779,78.4866,13790.0
2017-10-23 10:45:00,89.88,89.9,89.79,89.82,17246.0,78.5128,78.5303,78.4342,78.4604,17246.0
2017-10-23 10:50:00,89.83,89.83,89.62,89.69,14136.0,78.4691,78.4691,78.2857,78.3468,14136.0
2017-10-23 10:55:00,89.69,89.81,89.64,89.81,18071.0,78.3468,78.4517,78.3032,78.4517,18071.0
2017-10-23 11:00:00,89.8,89.83,89.73,89.75,13242.0,78.4429,78.4691,78.3818,78.3993,13242.0
2017-10-23 11:05:00,89.75,89.81,89.73,89.79,8340.0,78.3993,78.4517,78.3818,78.4342,8340.0
2017-10-23 11:10:00,89.8,89.84,89.76,89.79,7258.0,78.4429,78.4779,78.408,78.4342,7258.0
2017-10-23 11:15:00,89.78,89.83,89.74,89.83,10493.0,78.4255,78.4691,78.3905,78.4691,10493.0
2017-10-23 11:20:00,89.81,89.89,89.79,89.89,12159.0,78.4517,78.5216,78.4342,78.5216,12159.0
2017-10-23 11:25:00,89.88,89.9,89.81,89.84,9250.0,78.5128,78.5303,78.4517,78.4779,9250.0
2017-10-23 11:30:00,89.84,89.87,89.79,89.8,11049.0,78.4779,78.5041,78.4342,78.4429,11049.0
2017-10-23 11:35:00,89.8,89.81,89.7,89.7,20132.0,78.4429,78.4517,78.3556,78.3556,20132.0
2017-10-23 11:40:00,89.71,89.73,89.58,89.68,12490.0,78.3643,78.3818,78.2508,78.3381,12490.0
2017-10-23 11:45:00,89.67,89.81,89.66,89.74,17925.0,78.3294,78.4517,78.3206,78.3905,17925.0
2017-10-23 11:50:00,89.76,89.82,89.75,89.75,7502.0,78.408,78.4604,78.3993,78.3993,7502.0
2017-10-23 11:55:00,89.78,89.8,89.7,89.7,10165.0,78.4255,78.4429,78.3556,78.3556,10165.0
2017-10-23 12:00:00,89.7,89.72,89.62,89.64,17163.0,78.3556,78.3731,78.2857,78.3032,17163.0
2017-10-23 12:05:00,89.65,89.68,89.55,89.58,6886.0,78.3119,78.3381,78.2246,78.2508,6886.0
2017-10-23 12:10:00,89.56,89.57,89.51,89.52,4990.0,78.2333,78.242,78.1896,78.1983,4990.0
2017-10-23 12:15:00,89.51,89.6,89.47,89.57,16109.0,78.1896,78.2682,78.1547,78.242,16109.0
2017-10-23 12:20:00,89.57,89.67,89.5,89.64,20142.0,78.242,78.3294,78.1809,78.3032,20142.0
2017-10-23 12:25:00,89.64,89.73,89.64,89.7,5894.0,78.3032,78.3818,78.3032,78.3556,5894.0
2017-10-23 12:30:00,89.7,89.72,89.62,89.66,7486.0,78.3556,78.3731,78.2857,78.3206,7486.0
2017-10-23 12:35:00,89.65,89.7,89.63,89.67,10349.0,78.3119,78.3556,78.2944,78.3294,10349.0
2017-10-23 12:40:00,89.66,89.73,89.66,89.71,12706.0,78.3206,78.3818,78.3206,78.3643,12706.0
2017-10-23 12:45:00,89.71,89.72,89.67,89.68,10483.0,78.3643,78.3731,78.3294,78.3381,10483.0
2017-10-23 12:50:00,89.68,89.73,89.65,89.65,6086.0,78.3381,78.3818,78.3119,78.3119,6086.0
2017-10-23 12:55:00,89.66,89.7,89.64,89.7,5850.0,78.3206,78.3556,78.3032,78.3556,5850.0
2017-10-23 13:00:00,89.7,89.7,89.61,89.63,8950.0,78.3556,78.3556,78.277,78.2944,8950.0
2017-10-23 13:05:00,89.62,89.66,89.62,89.63,11759.0,78.2857,78.3206,78.2857,78.2944,11759.0
2017-10-23 13:10:00,89.63,89.63,89.57,89.57,9542.0,78.2944,78.2944,78.242,78.242,9542.0
2017-10-23 13:15:00,89.59,89.63,89.57,89.63,7052.0,78.2595,78.2944,78.242,78.2944,7052.0
2017-10-23 13:20:00,89.62,89.68,89.61,89.67,7644.0,78.2857,78.3381,78.277,78.3294,7644.0
2017-10-23 13:25:00,89.67,89.69,89.64,89.69,9261.0,78.3294,78.3468,78.3032,78.3468,9261.0
2017-10-23 13:30:00,89.68,89.7,89.61,89.63,10307.0,78.3381,78.3556,78.277,78.2944,10307.0
2017-10-23 13:35:00,89.6,89.65,89.58,89.64,13605.0,78.2682,78.3119,78.2508,78.3032,13605.0
2017-10-23 13:40:00,89.62,89.64,89.56,89.64,9070.0,78.2857,78.3032,78.2333,78.3032,9070.0
2017-10-23 13:45:00,89.62,89.68,89.6,89.66,11940.0,78.2857,78.3381,78.2682,78.3206,11940.0
2017-10-23 13:50:00,89.67,89.68,89.62,89.63,13550.0,78.3294,78.3381,78.2857,78.2944,13550.0
2017-10-23 13:55:00,89.63,89.68,89.62,89.62,10529.0,78.2944,78.3381,78.2857,78.2857,10529.0
2017-10-23 14:00:00,89.64,89.64,89.54,89.58,22099.0,78.3032,78.3032,78.2158,78.2508,22099.0
2017-10-23 14:05:00,89.57,89.61,89.56,89.57,15689.0,78.242,78.277,78.2333,78.242,15689.0
2017-10-23 14:10:00,89.57,89.59,89.55,89.59,13469.0,78.242,78.2595,78.2246,78.2595,13469.0
2017-10-23 14:15:00,89.57,89.59,89.54,89.57,23936.0,78.242,78.2595,78.2158,78.242,23936.0
2017-10-23 14:20:00,89.58,89.58,89.53,89.56,17514.0,78.2508,78.2508,78.2071,78.2333,17514.0
2017-10-23 14:25:00,89.56,89.65,89.53,89.65,19537.0,78.2333,78.3119,78.2071,78.3119,19537.0
2017-10-23 14:30:00,89.65,89.66,89.57,89.59,85067.0,78.3119,78.3206,78.242,78.2595,85067.0
2017-10-23 14:35:00,89.59,89.62,89.54,89.55,31730.0,78.2595,78.2857,78.2158,78.2246,31730.0
2017-10-23 14:40:00,89.56,89.61,89.52,89.54,22739.0,78.2333,78.277,78.1983,78.2158,22739.0
2017-10-23 14:45:00,89.53,89.56,89.47,89.53,115616.0,78.2071,78.2333,78.1547,78.2071,115616.0
2017-10-23 14:50:00,89.52,89.55,89.48,89.55,20895.0,78.1983,78.2246,78.1634,78.2246,20895.0
2017-10-23 14:55:00,89.55,89.61,89.53,89.59,13231.0,78.2246,78.277,78.2071,78.2595,13231.0
2017-10-23 15:00:00,89.59,89.65,89.59,89.65,16331.0,78.2595,78.3119,78.2595,78.3119,16331.0
2017-10-23 15:05:00,89.65,89.65,89.6,89.61,16566.0,78.3119,78.3119,78.2682,78.277,16566.0
2017-10-23 15:10:00,89.6,89.67,89.6,89.65,15139.0,78.2682,78.3294,78.2682,78.3119,15139.0
2017-10-23 15:15:00,89.64,89.67,89.59,89.61,28746.0,78.3032,78.3294,78.2595,78.277,28746.0
2017-10-23 15:20:00,89.62,89.64,89.52,89.53,28268.0,78.2857,78.3032,78.1983,78.2071,28268.0
2017-10-23 15:25:00,89.52,89.58,89.5,89.58,26383.0,78.1983,78.2508,78.1809,78.2508,26383.0
2017-10-23 15:30:00,89.57,89.64,89.55,89.63,48573.0,78.242,78.3032,78.2246,78.2944,48573.0
2017-10-23 15:35:00,89.63,89.63,89.47,89.54,56358.0,78.2944,78.2944,78.1547,78.2158,56358.0
2017-10-23 15:40:00,89.54,89.64,89.53,89.56,70271.0,78.2158,78.3032,78.2071,78.2333,70271.0
2017-10-23 15:45:00,89.55,89.64,89.55,89.62,48955.0,78.2246,78.3032,78.2246,78.2857,48955.0
2017-10-23 15:50:00,89.62,89.64,89.58,89.63,62743.0,78.2857,78.3032,78.2508,78.2944,62743.0
2017-10-23 15:55:00,89.64,89.76,89.58,89.74,154386.0,78.3032,78.408,78.2508,78.3905,154386.0
2017-10-24 09:30:00,89.94,90.0,89.57,89.7,79607.0,78.5652,78.6176,78.242,78.3556,79607.0
2017-10-24 09:35:00,89.63,90.0,89.62,89.79,72048.0,78.2944,78.6176,78.2857,78.4342,72048.0
2017-10-24 09:40:00,89.81,89.94,89.72,89.78,24497.0,78.4517,78.5652,78.3731,78.4255,24497.0
2017-10-24 09:45:00,89.78,89.82,89.43,89.64,32331.0,78.4255,78.4604,78.1197,78.3032,32331.0
2017-10-24 09:50:00,89.63,89.69,89.48,89.55,30928.0,78.2944,78.3468,78.1634,78.2246,30928.0
2017-10-24 09:55:00,89.55,89.58,89.29,89.29,38293.0,78.2246,78.2508,77.9974,77.9974,38293.0
2017-10-24 10:00:00,89.29,89.42,89.23,89.38,20970.0,77.9974,78.111,77.945,78.0761,20970.0
2017-10-24 10:05:00,89.39,89.42,89.22,89.41,30993.0,78.0848,78.111,77.9363,78.1023,30993.0
2017-10-24 10:10:00,89.39,89.4,89.15,89.25,23240.0,78.0848,78.0935,77.8751,77.9625,23240.0
2017-10-24 10:15:00,89.3,89.32,89.14,89.26,21579.0,78.0062,78.0236,77.8664,77.9712,21579.0
2017-10-24 10:20:00,89.32,89.32,89.11,89.3,30905.0,78.0236,78.0236,77.8402,78.0062,30905.0
2017-10-24 10:25:00,89.29,89.41,89.25,89.31,21601.0,77.9974,78.1023,77.9625,78.0149,21601.0
2017-10-24 10:30:00,89.29,89.29,89.04,89.04,20004.0,77.9974,77.9974,77.7791,77.7791,20004.0
2017-10-24 10:35:00,89.04,89.13,88.99,88.99,25796.0,77.7791,77.8577,77.7354,77.7354,25796.0
2017-10-24 10:40:00,88.98,89.06,88.85,89.03,54896.0,77.7266,77.7965,77.6131,77.7703,54896.0
2017-10-24 10:45:00,89.02,89.09,88.98,89.07,28709.0,77.7616,77.8227,77.7266,77.8053,28709.0
2017-10-24 10:50:00,89.07,89.16,89.0,89.12,25761.0,77.8053,77.8839,77.7441,77.8489,25761.0
2017-10-24 10:55:00,89.15,89.15,88.96,88.98,10125.0,77.8751,77.8751,77.7092,77.7266,10125.0
2017-10-24 11:00:00,88.96,89.04,88.82,88.88,33066.0,77.7092,77.7791,77.5869,77.6393,33066.0
2017-10-24 11:05:00,88.91,88.97,88.79,88.87,46470.0,77.6655,77.7179,77.5607,77.6306,46470.0
2017-10-24 11:10:00,88.86,89.01,88.86,88.96,24461.0,77.6218,77.7528,77.6218,77.7092,24461.0
2017-10-24 11:15:00,88.99,89.09,88.96,88.97,26012.0,77.7354,77.8227,77.7092,77.7179,26012.0
2017-10-24 11:20:00,88.96,89.09,88.95,89.04,17338.0,77.7092,77.8227,77.7004,77.7791,17338.0
2017-10-24 11:25:00,89.04,89.2,89.01,89.17,19792.0,77.7791,77.9188,77.7528,77.8926,19792.0
2017-10-24 11:30:00,89.13,89.27,89.11,89.26,18005.0,77.8577,77.98,77.8402,77.9712,18005.0
2017-10-24 11:35:00,89.26,89.45,89.18,89.45,23189.0,77.9712,78.1372,77.9013,78.1372,23189.0
2017-10-24 11:40:00,89.47,89.66,89.39,89.64,16977.0,78.1547,78.3206,78.0848,78.3032,16977.0
2017-10-24 11:45:00,89.62,89.63,89.57,89.6,14860.0,78.2857,78.2944,78.242,78.2682,14860.0
2017-10-24 11:50:00,89.59,89.64,89.56,89.59,21454.0,78.2595,78.3032,78.2333,78.2595,21454.0
2017-10-24 11:55:00,89.57,89.68,89.52,89.61,8969.0,78.242,78.3381,78.1983,78.277,8969.0
2017-10-24 12:00:00,89.6,89.68,89.57,89.64,13763.0,78.2682,78.3381,78.242,78.3032,13763.0
2017-10-24 12:05:00,89.62,89.66,89.5,89.65,9996.0,78.2857,78.3206,78.1809,78.3119,9996.0
2017-10-24 12:10:00,89.64,89.67,89.58,89.61,6125.0,78.3032,78.3294,78.2508,78.277,6125.0
2017-10-24 12:15:00,89.63,89.68,89.56,89.56,11378.0,78.2944,78.3381,78.2333,78.2333,11378.0
2017-10-24 12:20:00,89.6,89.68,89.6,89.68,6830.0,78.2682,78.3381,78.2682,78.3381,6830.0
2017-10-24 12:25:00,89.68,89.76,89.67,89.76,14096.0,78.3381,78.408,78.3294,78.408,14096.0
2017-10-24 12:30:00,89.74,89.77,89.71,89.75,20640.0,78.3905,78.4167,78.3643,78.3993,20640.0
2017-10-24 12:35:00,89.76,89.77,89.72,89.74,13137.0,78.408,78.4167,78.3731,78.3905,13137.0
2017-10-24 12:40:00,89.73,89.75,89.63,89.67,9669.0,78.3818,78.3993,78.2944,78.3294,9669.0
2017-10-24 12:45:00,89.67,89.72,89.6,89.6,9872.0,78.3294,78.3731,78.2682,78.2682,9872.0
2017-10-24 12:50:00,89.61,89.67,89.57,89.58,16674.0,78.277,78.3294,78.242,78.2508,16674.0
2017-10-24 12:55:00,89.6,89.69,89.58,89.6,4731.0,78.2682,78.3468,78.2508,78.2682,4731.0
2017-10-24 13:00:00,89.62,89.77,89.6,89.75,9021.0,78.2857,78.4167,78.2682,78.3993,9021.0
2017-10-24 13:05:00,89.78,89.88,89.74,89.85,37315.0,78.4255,78.5128,78.3905,78.4866,37315.0
2017-10-24 13:10:00,89.87,89.87,89.71,89.76,21452.0,78.5041,78.5041,78.3643,78.408,21452.0
2017-10-24 13:15:00,89.72,89.76,89.65,89.71,5658.0,78.3731,78.408,78.3119,78.3643,5658.0
2017-10-24 13:20:00,89.71,89.73,89.63,89.63,5754.0,78.3643,78.3818,78.2944,78.2944,5754.0
2017-10-24 13:25:00,89.63,89.69,89.54,89.57,14994.0,78.2944,78.3468,78.2158,78.242,14994.0
2017-10-24 13:30:00,89.57,89.66,89.53,89.56,28627.0,78.242,78.3206,78.2071,78.2333,28627.0
2017-10-24 13:35:00,89.56,89.64,89.51,89.6,14972.0,78.2333,78.3032,78.1896,78.2682,14972.0
2017-10-24 13:40:00,89.61,89.65,89.56,89.64,5988.0,78.277,78.3119,78.2333,78.3032,5988.0
2017-10-24 13:45:00,89.63,89.65,89.5,89.52,11260.0,78.2944,78.3119,78.1809,78.1983,11260.0
2017-10-24 13:50:00,89.5,89.64,89.5,89.64,9072.0,78.1809,78.3032,78.1809,78.3032,9072.0
2017-10-24 13:55:00,89.64,89.65,89.57,89.64,14994.0,78.3032,78.3119,78.242,78.3032,14994.0
2017-10-24 14:00:00,89.64,89.69,89.55,89.65,10679.0,78.3032,78.3468,78.2246,78.3119,10679.0
2017-10-24 14:05:00,89.67,89.71,89.63,89.68,16581.0,78.3294,78.3643,78.2944,78.3381,16581.0
2017-10-24 14:10:00,89.67,89.74,89.65,89.74,8692.0,78.3294,78.3905,78.3119,78.3905,8692.0
2017-10-24 14:15:00,89.73,89.78,89.7,89.76,12967.0,78.3818,78.4255,78.3556,78.408,12967.0
2017-10-24 14:20:00,89.77,89.79,89.75,89.79,7651.0,78.4167,78.4342,78.3993,78.4342,7651.0
2017-10-24 14:25:00,89.79,89.79,89.7,89.71,39310.0,78.4342,78.4342,78.3556,78.3643,39310.0
2017-10-24 14:30:00,89.7,89.72,89.61,89.65,10563.0,78.3556,78.3731,78.277,78.3119,10563.0
2017-10-24 14:35:00,89.67,89.67,89.58,89.59,7697.0,78.3294,78.3294,78.2508,78.2595,7697.0
2017-10-24 14:40:00,89.59,89.62,89.57,89.58,16065.0,78.2595,78.2857,78.242,78.2508,16065.0
2017-10-24 14:45:00,89.58,89.63,89.58,89.62,24540.0,78.2508,78.2944,78.2508,78.2857,24540.0
2017-10-24 14:50:00,89.62,89.62,89.52,89.56,39501.0,78.2857,78.2857,78.1983,78.2333,39501.0
2017-10-24 14:55:00,89.56,89.65,89.54,89.55,10635.0,78.2333,78.3119,78.2158,78.2246,10635.0
2017-10-24 15:00:00,89.57,89.75,89.56,89.66,25546.0,78.242,78.3993,78.2333,78.3206,25546.0
2017-10-24 15:05:00,89.66,89.7,89.46,89.56,23180.0,78.3206,78.3556,78.1459,78.2333,23180.0
2017-10-24 15:10:00,89.54,89.58,89.49,89.56,36800.0,78.2158,78.2508,78.1721,78.2333,36800.0
2017-10-24 15:15:00,89.56,89.7,89.55,89.69,29676.0,78.2333,78.3556,78.2246,78.3468,29676.0
2017-10-24 15:20:00,89.69,89.8,89.64,89.8,28457.0,78.3468,78.4429,78.3032,78.4429,28457.0
2017-10-24 15:25:00,89.8,89.82,89.63,89.63,51870.0,78.4429,78.4604,78.2944,78.2944,51870.0
2017-10-24 15:30:00,89.64,89.68,89.59,89.65,63275.0,78.3032,78.3381,78.2595,78.3119,63275.0
2017-10-24 15:35:00,89.64,89.71,89.6,89.7,37508.0,78.3032,78.3643,78.2682,78.3556,37508.0
2017-10-24 15:40:00,89.7,89.72,89.61,89.66,56606.0,78.3556,78.3731,78.277,78.3206,56606.0
2017-10-24 15:45:00,89.65,89.71,89.53,89.54,82976.0,78.3119,78.3643,78.2071,78.2158,82976.0
2017-10-24 15:50:00,89.54,89.55,89.42,89.52,122865.0,78.2158,78.2246,78.111,78.1983,122865.0
2017-10-24 15:55:00,89.52,89.53,89.4,89.53,128529.0,78.1983,78.2071,78.0935,78.2071,128529.0
2017-10-25 09:30:00,91.1,91.92,90.99,91.26,188336.0,79.5785,80.2948,79.4824,79.7183,188336.0
2017-10-25 09:35:00,91.28,92.0,90.95,91.9,199766.0,79.7358,80.3647,79.4475,80.2773,199766.0
2017-10-25 09:40:00,91.88,91.93,90.49,90.5,153041.0,80.2599,80.3036,79.0457,79.0544,153041.0
2017-10-25 09:45:00,90.53,91.34,90.52,91.2,96571.0,79.0806,79.7882,79.0719,79.6659,96571.0
2017-10-25 09:50:00,91.2,91.33,90.9,90.99,50368.0,79.6659,79.7794,79.4038,79.4824,50368.0
2017-10-25 09:55:00,90.95,91.08,90.82,90.95,329895.0,79.4475,79.5611,79.3339,79.4475,329895.0
2017-10-25 10:00:00,90.93,91.22,90.89,91.06,88926.0,79.43,79.6833,79.3951,79.5436,88926.0
2017-10-25 10:05:00,91.03,91.08,90.69,90.77,50323.0,79.5174,79.5611,79.2204,79.2903,50323.0
2017-10-25 10:10:00,90.74,90.91,90.46,90.5,58045.0,79.2641,79.4126,79.0195,79.0544,58045.0
2017-10-25 10:15:00,90.53,90.54,90.24,90.51,114212.0,79.0806,79.0893,78.8273,79.0631,114212.0
2017-10-25 10:20:00,90.48,90.73,90.33,90.48,38452.0,79.0369,79.2553,78.9059,79.0369,38452.0
2017-10-25 10:25:00,90.51,90.56,90.33,90.52,42969.0,79.0631,79.1068,78.9059,79.0719,42969.0
2017-10-25 10:30:00,90.54,90.58,90.41,90.51,42965.0,79.0893,79.1243,78.9758,79.0631,42965.0
2017-10-25 10:35:00,90.48,90.53,90.41,90.52,38495.0,79.0369,79.0806,78.9758,79.0719,38495.0
2017-10-25 10:40:00,90.53,90.53,89.97,89.97,149428.0,79.0806,79.0806,78.5914,78.5914,149428.0
2017-10-25 10:45:00,90.01,90.39,90.01,90.3,53465.0,78.6264,78.9583,78.6264,78.8797,53465.0
2017-10-25 10:50:00,90.32,90.45,90.14,90.34,31298.0,78.8972,79.0107,78.7399,78.9146,31298.0
2017-10-25 10:55:00,90.32,90.33,90.07,90.11,70719.0,78.8972,78.9059,78.6788,78.7137,70719.0
2017-10-25 11:00:00,90.09,90.34,90.09,90.1,48054.0,78.6963,78.9146,78.6963,78.705,48054.0
2017-10-25 11:05:00,90.08,90.19,90.03,90.12,49030.0,78.6875,78.7836,78.6438,78.7225,49030.0
2017-10-25 11:10:00,90.13,90.53,90.11,90.42,84619.0,78.7312,79.0806,78.7137,78.9845,84619.0
2017-10-25 11:15:00,90.42,90.53,90.27,90.44,59757.0,78.9845,79.0806,78.8535,79.002,59757.0
2017-10-25 11:20:00,90.4,90.59,90.37,90.59,55402.0,78.9671,79.133,78.9408,79.133,55402.0
2017-10-25 11:25:00,90.6,90.81,90.6,90.74,74533.0,79.1418,79.3252,79.1418,79.2641,74533.0
2017-10-25 11:30:00,90.75,91.29,90.64,91.23,57597.0,79.2728,79.7445,79.1767,79.6921,57597.0
2017-10-25 11:35:00,91.25,91.37,91.07,91.16,78093.0,79.7096,79.8144,79.5523,79.6309,78093.0
2017-10-25 11:40:00,91.16,91.21,90.93,90.98,51806.0,79.6309,79.6746,79.43,79.4737,51806.0
2017-10-25 11:45:00,90.99,91.0,90.77,90.81,22702.0,79.4824,79.4912,79.2903,79.3252,22702.0
2017-10-25 11:50:00,90.8,90.8,90.31,90.34,44403.0,79.3165,79.3165,78.8884,78.9146,44403.0
2017-10-25 11:55:00,90.34,90.35,90.05,90.22,65746.0,78.9146,78.9234,78.6613,78.8098,65746.0
2017-10-25 12:00:00,90.22,90.49,90.09,90.32,47843.0,78.8098,79.0457,78.6963,78.8972,47843.0
2017-10-25 12:05:00,90.31,90.63,90.27,90.61,31493.0,78.8884,79.168,78.8535,79.1505,31493.0
2017-10-25 12:10:00,90.61,90.72,90.49,90.51,46261.0,79.1505,79.2466,79.0457,79.0631,46261.0
2017-10-25 12:15:00,90.51,90.52,90.37,90.45,36017.0,79.0631,79.0719,78.9408,79.0107,36017.0
2017-10-25 12:20:00,90.42,90.5,90.38,90.47,35426.0,78.9845,79.0544,78.9496,79.0282,35426.0
2017-10-25 12:25:00,90.48,90.68,90.45,90.65,28585.0,79.0369,79.2116,79.0107,79.1854,28585.0
2017-10-25 12:30:00,90.65,90.67,90.47,90.6,26104.0,79.1854,79.2029,79.0282,79.1418,26104.0
2017-10-25 12:35:00,90.61,90.7,90.53,90.57,32300.0,79.1505,79.2291,79.0806,79.1156,32300.0
2017-10-25 12:40:00,90.59,90.82,90.58,90.82,23773.0,79.133,79.3339,79.1243,79.3339,23773.0
2017-10-25 12:45:00,90.85,90.86,90.64,90.65,23259.0,79.3601,79.3689,79.1767,79.1854,23259.0
2017-10-25 12:50:00,90.63,90.8,90.63,90.78,21892.0,79.168,79.3165,79.168,79.299,21892.0
2017-10-25 12:55:00,90.78,90.79,90.67,90.67,13840.0,79.299,79.3077,79.2029,79.2029,13840.0
2017-10-25 13:00:00,90.69,90.69,90.57,90.67,14098.0,79.2204,79.2204,79.1156,79.2029,14098.0
2017-10-25 13:05:00,90.68,90.68,90.53,90.6,36934.0,79.2116,79.2116,79.0806,79.1418,36934.0
2017-10-25 13:10:00,90.61,90.79,90.6,90.78,33310.0,79.1505,79.3077,79.1418,79.299,33310.0
2017-10-25 13:15:00,90.8,90.92,90.78,90.8,23539.0,79.3165,79.4213,79.299,79.3165,23539.0
2017-10-25 13:20:00,90.79,90.87,90.63,90.63,27391.0,79.3077,79.3776,79.168,79.168,27391.0
2017-10-25 13:25:00,90.63,90.66,90.44,90.44,23581.0,79.168,79.1942,79.002,79.002,23581.0
2017-10-25 13:30:00,90.45,90.66,90.43,90.59,17367.0,79.0107,79.1942,78.9933,79.133,17367.0
2017-10-25 13:35:00,90.57,90.69,90.57,90.59,22797.0,79.1156,79.2204,79.1156,79.133,22797.0
2017-10-25 13:40:00,90.61,90.73,90.6,90.64,30986.0,79.1505,79.2553,79.1418,79.1767,30986.0
2017-10-25 13:45:00,90.64,90.75,90.63,90.66,28415.0,79.1767,79.2728,79.168,79.1942,28415.0
2017-10-25 13:50:00,90.67,90.76,90.65,90.76,51361.0,79.2029,79.2815,79.1854,79.2815,51361.0
2017-10-25 13:55:00,90.77,90.85,90.72,90.73,38025.0,79.2903,79.3601,79.2466,79.2553,38025.0
2017-10-25 14:00:00,90.72,90.88,90.72,90.87,35108.0,79.2466,79.3863,79.2466,79.3776,35108.0
2017-10-25 14:05:00,90.85,90.91,90.85,90.88,25764.0,79.3601,79.4126,79.3601,79.3863,25764.0
2017-10-25 14:10:00,90.86,90.91,90.84,90.87,30728.0,79.3689,79.4126,79.3514,79.3776,30728.0
2017-10-25 14:15:00,90.85,90.97,90.84,90.96,28010.0,79.3601,79.465,79.3514,79.4562,28010.0
2017-10-25 14:20:00,90.97,90.97,90.89,90.96,32126.0,79.465,79.465,79.3951,79.4562,32126.0
2017-10-25 14:25:00,90.96,91.0,90.86,90.92,36287.0,79.4562,79.4912,79.3689,79.4213,36287.0
2017-10-25 14:30:00,90.91,90.92,90.85,90.86,45376.0,79.4126,79.4213,79.3601,79.3689,45376.0
2017-10-25 14:35:00,90.86,90.97,90.83,90.89,41709.0,79.3689,79.465,79.3427,79.3951,41709.0
2017-10-25 14:40:00,90.9,90.9,90.79,90.8,46158.0,79.4038,79.4038,79.3077,79.3165,46158.0
2017-10-25 14:45:00,90.8,90.83,90.68,90.79,52295.0,79.3165,79.3427,79.2116,79.3077,52295.0
2017-10-25 14:50:00,90.79,90.8,90.5,90.5,61060.0,79.3077,79.3165,79.0544,79.0544,61060.0
2017-10-25 14:55:00,90.5,90.56,90.46,90.52,52225.0,79.0544,79.1068,79.0195,79.0719,52225.0
2017-10-25 15:00:00,90.53,90.68,90.52,90.57,44747.0,79.0806,79.2116,79.0719,79.1156,44747.0
2017-10-25 15:05:00,90.58,90.8,90.58,90.77,36734.0,79.1243,79.3165,79.1243,79.2903,36734.0
2017-10-25 15:10:00,90.76,90.95,90.76,90.94,42362.0,79.2815,79.4475,79.2815,79.4388,42362.0
2017-10-25 15:15:00,90.94,90.95,90.89,90.93,46740.0,79.4388,79.4475,79.3951,79.43,46740.0
2017-10-25 15:20:00,90.93,90.97,90.79,90.93,216674.0,79.43,79.465,79.3077,79.43,216674.0
2017-10-25 15:25:00,90.91,91.0,90.88,90.9,78137.0,79.4126,79.4912,79.3863,79.4038,78137.0
2017-10-25 15:30:00,90.9,91.07,90.87,91.06,101652.0,79.4038,79.5523,79.3776,79.5436,101652.0
2017-10-25 15:35:00,91.06,91.15,91.04,91.1,132874.0,79.5436,79.6222,79.5261,79.5785,132874.0
2017-10-25 15:40:00,91.09,91.09,90.81,90.81,125703.0,79.5698,79.5698,79.3252,79.3252,125703.0
2017-10-25 15:45:00,90.81,90.81,90.62,90.62,148459.0,79.3252,79.3252,79.1592,79.1592,148459.0
2017-10-25 15:50:00,90.63,90.95,90.62,90.73,200905.0,79.168,79.4475,79.1592,79.2553,200905.0
2017-10-25 15:55:00,90.74,90.83,90.69,90.81,238192.0,79.2641,79.3427,79.2204,79.3252,238192.0
2017-10-26 09:30:00,91.0,91.5,91.0,91.36,74568.0,79.4912,79.9279,79.4912,79.8056,74568.0
2017-10-26 09:35:00,91.36,91.36,90.98,91.23,41151.0,79.8056,79.8056,79.4737,79.6921,41151.0
2017-10-26 09:40:00,91.26,91.75,91.13,91.73,68191.0,79.7183,80.1463,79.6047,80.1288,68191.0
2017-10-26 09:45:00,91.8,91.82,91.41,91.42,54487.0,80.19,80.2075,79.8493,79.8581,54487.0
2017-10-26 09:50:00,91.42,91.89,91.38,91.85,36606.0,79.8581,80.2686,79.8231,80.2337,36606.0
2017-10-26 09:55:00,91.82,91.87,91.7,91.8,17789.0,80.2075,80.2511,80.1026,80.19,17789.0
2017-10-26 10:00:00,91.82,91.84,91.67,91.74,24139.0,80.2075,80.2249,80.0764,80.1376,24139.0
2017-10-26 10:05:00,91.71,91.77,91.65,91.7,18790.0,80.1114,80.1638,80.059,80.1026,18790.0
2017-10-26 10:10:00,91.7,91.8,91.5,91.51,50093.0,80.1026,80.19,79.9279,79.9367,50093.0
2017-10-26 10:15:00,91.49,91.62,91.48,91.49,22462.0,79.9192,80.0328,79.9105,79.9192,22462.0
2017-10-26 10:20:00,91.52,91.63,91.46,91.63,31196.0,79.9454,80.0415,79.893,80.0415,31196.0
2017-10-26 10:25:00,91.61,91.84,91.6,91.7,40889.0,80.024,80.2249,80.0153,80.1026,40889.0
2017-10-26 10:30:00,91.68,91.71,91.45,91.45,21101.0,80.0852,80.1114,79.8843,79.8843,21101.0
2017-10-26 10:35:00,91.48,91.72,91.45,91.72,17522.0,79.9105,80.1201,79.8843,80.1201,17522.0
2017-10-26 10:40:00,91.73,91.76,91.65,91.67,16861.0,80.1288,80.1551,80.059,80.0764,16861.0
2017-10-26 10:45:00,91.66,91.74,91.62,91.62,15595.0,80.0677,80.1376,80.0328,80.0328,15595.0
2017-10-26 10:50:00,91.65,91.75,91.63,91.7,14547.0,80.059,80.1463,80.0415,80.1026,14547.0
2017-10-26 10:55:00,91.7,91.7,91.63,91.64,22269.0,80.1026,80.1026,80.0415,80.0502,22269.0
2017-10-26 11:00:00,91.63,91.97,91.62,91.88,29014.0,80.0415,80.3385,80.0328,80.2599,29014.0
2017-10-26 11:05:00,91.88,91.89,91.76,91.88,14692.0,80.2599,80.2686,80.1551,80.2599,14692.0
2017-10-26 11:10:00,91.87,91.88,91.82,91.84,11480.0,80.2511,80.2599,80.2075,80.2249,11480.0
2017-10-26 11:15:00,91.86,91.89,91.66,91.76,31086.0,80.2424,80.2686,80.0677,80.1551,31086.0
2017-10-26 11:20:00,91.77,91.86,91.75,91.75,33513.0,80.1638,80.2424,80.1463,80.1463,33513.0
2017-10-26 11:25:00,91.75,91.86,91.72,91.84,60657.0,80.1463,80.2424,80.1201,80.2249,60657.0
2017-10-26 11:30:00,91.83,91.93,91.83,91.93,18354.0,80.2162,80.3036,80.2162,80.3036,18354.0
2017-10-26 11:35:00,91.94,91.94,91.8,91.85,24726.0,80.3123,80.3123,80.19,80.2337,24726.0
2017-10-26 11:40:00,91.86,91.9,91.82,91.85,27874.0,80.2424,80.2773,80.2075,80.2337,27874.0
2017-10-26 11:45:00,91.86,91.87,91.8,91.81,15236.0,80.2424,80.2511,80.19,80.1987,15236.0
2017-10-26 11:50:00,91.83,91.84,91.74,91.79,34637.0,80.2162,80.2249,80.1376,80.1813,34637.0
2017-10-26 11:55:00,91.81,91.84,91.78,91.81,33349.0,80.1987,80.2249,80.1725,80.1987,33349.0
2017-10-26 12:00:00,91.81,91.91,91.81,91.91,20010.0,80.1987,80.2861,80.1987,80.2861,20010.0
2017-10-26 12:05:00,91.93,91.93,91.81,91.88,101422.0,80.3036,80.3036,80.1987,80.2599,101422.0
2017-10-26 12:10:00,91.87,91.94,91.81,91.92,15284.0,80.2511,80.3123,80.1987,80.2948,15284.0
2017-10-26 12:15:00,91.92,92.0,91.89,91.94,14794.0,80.2948,80.3647,80.2686,80.3123,14794.0
2017-10-26 12:20:00,91.94,91.99,91.91,91.92,22390.0,80.3123,80.356,80.2861,80.2948,22390.0
2017-10-26 12:25:00,91.91,91.97,91.88,91.93,21115.0,80.2861,80.3385,80.2599,80.3036,21115.0
2017-10-26 12:30:00,91.94,91.95,91.78,91.91,39311.0,80.3123,80.321,80.1725,80.2861,39311.0
2017-10-26 12:35:00,91.9,91.92,91.86,91.89,56289.0,80.2773,80.2948,80.2424,80.2686,56289.0
2017-10-26 12:40:00,91.92,91.92,91.83,91.86,31764.0,80.2948,80.2948,80.2162,80.2424,31764.0
2017-10-26 12:45:00,91.81,91.92,91.81,91.84,13347.0,80.1987,80.2948,80.1987,80.2249,13347.0
2017-10-26 12:50:00,91.86,91.92,91.83,91.85,23806.0,80.2424,80.2948,80.2162,80.2337,23806.0
2017-10-26 12:55:00,91.84,91.9,91.82,91.83,32841.0,80.2249,80.2773,80.2075,80.2162,32841.0
2017-10-26 13:00:00,91.83,91.84,91.78,91.84,26824.0,80.2162,80.2249,80.1725,80.2249,26824.0
2017-10-26 13:05:00,91.83,91.84,91.8,91.81,11605.0,80.2162,80.2249,80.19,80.1987,11605.0
2017-10-26 13:10:00,91.79,91.86,91.78,91.86,14241.0,80.1813,80.2424,80.1725,80.2424,14241.0
2017-10-26 13:15:00,91.86,91.91,91.83,91.87,9860.0,80.2424,80.2861,80.2162,80.2511,9860.0
2017-10-26 13:20:00,91.87,91.89,91.81,91.89,11757.0,80.2511,80.2686,80.1987,80.2686,11757.0
2017-10-26 13:25:00,91.86,91.9,91.86,91.89,24577.0,80.2424,80.2773,80.2424,80.2686,24577.0
2017-10-26 13:30:00,91.9,92.0,91.88,91.93,43572.0,80.2773,80.3647,80.2599,80.3036,43572.0
2017-10-26 13:35:00,91.94,91.96,91.9,91.9,18864.0,80.3123,80.3298,80.2773,80.2773,18864.0
2017-10-26 13:40:00,91.89,91.97,91.89,91.96,23084.0,80.2686,80.3385,80.2686,80.3298,23084.0
2017-10-26 13:45:00,91.96,91.98,91.93,91.95,18893.0,80.3298,80.3472,80.3036,80.321,18893.0
2017-10-26 13:50:00,91.95,91.97,91.9,91.97,21991.0,80.321,80.3385,80.2773,80.3385,21991.0
2017-10-26 13:55:00,91.98,91.98,91.91,91.96,15522.0,80.3472,80.3472,80.2861,80.3298,15522.0
2017-10-26 14:00:00,91.95,91.97,91.93,91.94,15730.0,80.321,80.3385,80.3036,80.3123,15730.0
2017-10-26 14:05:00,91.94,92.0,91.9,91.98,14516.0,80.3123,80.3647,80.2773,80.3472,14516.0
2017-10-26 14:10:00,91.96,92.06,91.96,92.03,33108.0,80.3298,80.4171,80.3298,80.3909,33108.0
2017-10-26 14:15:00,92.03,92.12,92.02,92.11,14401.0,80.3909,80.4695,80.3822,80.4608,14401.0
2017-10-26 14:20:00,92.11,92.21,92.1,92.21,18847.0,80.4608,80.5481,80.4521,80.5481,18847.0
2017-10-26 14:25:00,92.2,92.2,92.14,92.17,10509.0,80.5394,80.5394,80.487,80.5132,10509.0
2017-10-26 14:30:00,92.17,92.21,92.15,92.19,15377.0,80.5132,80.5481,80.4957,80.5307,15377.0
2017-10-26 14:35:00,92.15,92.23,92.13,92.23,12792.0,80.4957,80.5656,80.4783,80.5656,12792.0
2017-10-26 14:40:00,92.22,92.28,92.2,92.21,19371.0,80.5569,80.6093,80.5394,80.5481,19371.0
2017-10-26 14:45:00,92.2,92.3,92.19,92.29,44073.0,80.5394,80.6268,80.5307,80.618,44073.0
2017-10-26 14:50:00,92.29,92.3,92.2,92.24,18757.0,80.618,80.6268,80.5394,80.5743,18757.0
2017-10-26 14:55:00,92.25,92.25,92.22,92.24,15466.0,80.5831,80.5831,80.5569,80.5743,15466.0
2017-10-26 15:00:00,92.23,92.38,92.23,92.36,39894.0,80.5656,80.6966,80.5656,80.6792,39894.0
2017-10-26 15:05:00,92.36,92.38,92.28,92.29,25237.0,80.6792,80.6966,80.6093,80.618,25237.0
2017-10-26 15:10:00,92.29,92.35,92.23,92.34,41688.0,80.618,80.6704,80.5656,80.6617,41688.0
2017-10-26 15:15:00,92.34,92.45,92.31,92.33,50138.0,80.6617,80.7578,80.6355,80.653,50138.0
2017-10-26 15:20:00,92.33,92.6,92.32,92.48,70714.0,80.653,80.8888,80.6442,80.784,70714.0
2017-10-26 15:25:00,92.48,92.56,92.46,92.55,41830.0,80.784,80.8539,80.7665,80.8451,41830.0
2017-10-26 15:30:00,92.55,92.66,92.53,92.54,62922.0,80.8451,80.9412,80.8277,80.8364,62922.0
2017-10-26 15:35:00,92.54,92.61,92.51,92.59,52933.0,80.8364,80.8976,80.8102,80.8801,52933.0
2017-10-26 15:40:00,92.59,92.69,92.58,92.66,62762.0,80.8801,80.9674,80.8713,80.9412,62762.0
2017-10-26 15:45:00,92.66,92.72,92.48,92.5,66177.0,80.9412,80.9936,80.784,80.8015,66177.0
2017-10-26 15:50:00,92.5,92.59,92.5,92.56,74845.0,80.8015,80.8801,80.8015,80.8539,74845.0
2017-10-26 15:55:00,92.57,92.61,92.5,92.53,177283.0,80.8626,80.8976,80.8015,80.8277,177283.0
2017-10-27 09:30:00,92.54,92.67,92.02,92.58,55130.0,80.8364,80.95,80.3822,80.8713,55130.0
2017-10-27 09:35:00,92.58,92.6,92.13,92.16,27933.0,80.8713,80.8888,80.4783,80.5045,27933.0
2017-10-27 09:40:00,92.16,92.19,92.0,92.18,22785.0,80.5045,80.5307,80.3647,80.5219,22785.0
2017-10-27 09:45:00,92.19,92.43,92.14,92.2,19392.0,80.5307,80.7403,80.487,80.5394,19392.0
2017-10-27 09:50:00,92.21,92.51,92.21,92.49,19598.0,80.5481,80.8102,80.5481,80.7927,19598.0
2017-10-27 09:55:00,92.47,92.77,92.41,92.75,14735.0,80.7753,81.0373,80.7228,81.0198,14735.0
2017-10-27 10:00:00,92.71,92.71,92.43,92.55,24390.0,80.9849,80.9849,80.7403,80.8451,24390.0
2017-10-27 10:05:00,92.58,92.65,92.4,92.47,23984.0,80.8713,80.9325,80.7141,80.7753,23984.0
2017-10-27 10:10:00,92.5,92.54,92.43,92.47,16278.0,80.8015,80.8364,80.7403,80.7753,16278.0
2017-10-27 10:15:00,92.5,92.7,92.5,92.7,19402.0,80.8015,80.9762,80.8015,80.9762,19402.0
2017-10-27 10:20:00,92.71,92.76,92.6,92.72,17709.0,80.9849,81.0286,80.8888,80.9936,17709.0
2017-10-27 10:25:00,92.72,92.8,92.6,92.76,32379.0,80.9936,81.0635,80.8888,81.0286,32379.0
2017-10-27 10:30:00,92.74,92.84,92.68,92.76,17816.0,81.0111,81.0985,80.9587,81.0286,17816.0
2017-10-27 10:35:00,92.78,92.82,92.68,92.79,29518.0,81.0461,81.081,80.9587,81.0548,29518.0
2017-10-27 10:40:00,92.81,92.85,92.7,92.85,15791.0,81.0723,81.1072,80.9762,81.1072,15791.0
2017-10-27 10:45:00,92.85,92.87,92.65,92.74,22483.0,81.1072,81.1247,80.9325,81.0111,22483.0
2017-10-27 10:50:00,92.76,92.86,92.76,92.79,16567.0,81.0286,81.1159,81.0286,81.0548,16567.0
2017-10-27 10:55:00,92.78,92.94,92.78,92.85,18200.0,81.0461,81.1858,81.0461,81.1072,18200.0
2017-10-27 11:00:00,92.87,92.92,92.77,92.9,41730.0,81.1247,81.1683,81.0373,81.1509,41730.0
2017-10-27 11:05:00,92.92,92.98,92.84,92.94,12506.0,81.1683,81.2208,81.0985,81.1858,12506.0
2017-10-27 11:10:00,92.94,92.98,92.83,92.83,21070.0,81.1858,81.2208,81.0897,81.0897,21070.0
2017-10-27 11:15:00,92.88,92.95,92.78,92.8,12000.0,81.1334,81.1946,81.0461,81.0635,12000.0
2017-10-27 11:20:00,92.8,92.81,92.68,92.74,14067.0,81.0635,81.0723,80.9587,81.0111,14067.0
2017-10-27 11:25:00,92.77,92.79,92.63,92.69,11112.0,81.0373,81.0548,80.915,80.9674,11112.0
2017-10-27 11:30:00,92.68,92.75,92.58,92.65,14754.0,80.9587,81.0198,80.8713,80.9325,14754.0
2017-10-27 11:35:00,92.63,92.76,92.62,92.72,20347.0,80.915,81.0286,80.9063,80.9936,20347.0
2017-10-27 11:40:00,92.72,92.75,92.61,92.67,6650.0,80.9936,81.0198,80.8976,80.95,6650.0
2017-10-27 11:45:00,92.71,92.75,92.6,92.6,11661.0,80.9849,81.0198,80.8888,80.8888,11661.0
2017-10-27 11:50:00,92.62,92.67,92.56,92.65,15541.0,80.9063,80.95,80.8539,80.9325,15541.0
2017-10-27 11:55:00,92.61,92.69,92.56,92.69,23467.0,80.8976,80.9674,80.8539,80.9674,23467.0
2017-10-27 12:00:00,92.71,92.76,92.65,92.76,19927.0,80.9849,81.0286,80.9325,81.0286,19927.0
2017-10-27 12:05:00,92.79,92.91,92.79,92.91,6777.0,81.0548,81.1596,81.0548,81.1596,6777.0
2017-10-27 12:10:00,92.88,92.91,92.73,92.75,13754.0,81.1334,81.1596,81.0024,81.0198,13754.0
2017-10-27 12:15:00,92.75,92.83,92.68,92.8,11651.0,81.0198,81.0897,80.9587,81.0635,11651.0
2017-10-27 12:20:00,92.82,92.82,92.6,92.63,13085.0,81.081,81.081,80.8888,80.915,13085.0
2017-10-27 12:25:00,92.64,92.66,92.56,92.57,23811.0,80.9238,80.9412,80.8539,80.8626,23811.0
2017-10-27 12:30:00,92.56,92.65,92.56,92.64,11897.0,80.8539,80.9325,80.8539,80.9238,11897.0
2017-10-27 12:35:00,92.64,92.69,92.58,92.63,14219.0,80.9238,80.9674,80.8713,80.915,14219.0
2017-10-27 12:40:00,92.61,92.78,92.6,92.72,17453.0,80.8976,81.0461,80.8888,80.9936,17453.0
2017-10-27 12:45:00,92.72,92.74,92.67,92.73,6950.0,80.9936,81.0111,80.95,81.0024,6950.0
2017-10-27 12:50:00,92.7,92.75,92.68,92.71,8283.0,80.9762,81.0198,80.9587,80.9849,8283.0
2017-10-27 12:55:00,92.73,92.78,92.65,92.78,6032.0,81.0024,81.0461,80.9325,81.0461,6032.0
2017-10-27 13:00:00,92.81,92.83,92.76,92.79,9980.0,81.0723,81.0897,81.0286,81.0548,9980.0
2017-10-27 13:05:00,92.8,92.82,92.72,92.78,11905.0,81.0635,81.081,80.9936,81.0461,11905.0
2017-10-27 13:10:00,92.78,92.79,92.7,92.74,7054.0,81.0461,81.0548,80.9762,81.0111,7054.0
2017-10-27 13:15:00,92.73,92.78,92.71,92.76,9500.0,81.0024,81.0461,80.9849,81.0286,9500.0
2017-10-27 13:20:00,92.76,92.77,92.67,92.77,90822.0,81.0286,81.0373,80.95,81.0373,90822.0
2017-10-27 13:25:00,92.78,92.78,92.64,92.64,9428.0,81.0461,81.0461,80.9238,80.9238,9428.0
2017-10-27 13:30:00,92.67,92.68,92.6,92.67,12178.0,80.95,80.9587,80.8888,80.95,12178.0
2017-10-27 13:35:00,92.67,92.75,92.66,92.73,18954.0,80.95,81.0198,80.9412,81.0024,18954.0
2017-10-27 13:40:00,92.78,92.78,92.67,92.75,14330.0,81.0461,81.0461,80.95,81.0198,14330.0
2017-10-27 13:45:00,92.75,92.79,92.73,92.78,19857.0,81.0198,81.0548,81.0024,81.0461,19857.0
2017-10-27 13:50:00,92.78,92.83,92.76,92.83,26977.0,81.0461,81.0897,81.0286,81.0897,26977.0
2017-10-27 13:55:00,92.81,92.85,92.78,92.81,29335.0,81.0723,81.1072,81.0461,81.0723,29335.0
2017-10-27 14:00:00,92.81,92.86,92.77,92.86,8086.0,81.0723,81.1159,81.0373,81.1159,8086.0
2017-10-27 14:05:00,92.87,92.91,92.85,92.89,10789.0,81.1247,81.1596,81.1072,81.1421,10789.0
2017-10-27 14:10:00,92.9,92.97,92.9,92.94,22981.0,81.1509,81.212,81.1509,81.1858,22981.0
2017-10-27 14:15:00,92.93,92.98,92.9,92.92,20888.0,81.1771,81.2208,81.1509,81.1683,20888.0
2017-10-27 14:20:00,92.94,92.96,92.84,92.84,19220.0,81.1858,81.2033,81.0985,81.0985,19220.0
2017-10-27 14:25:00,92.86,92.86,92.76,92.77,19785.0,81.1159,81.1159,81.0286,81.0373,19785.0
2017-10-27 14:30:00,92.79,92.86,92.76,92.83,11583.0,81.0548,81.1159,81.0286,81.0897,11583.0
2017-10-27 14:35:00,92.83,92.84,92.79,92.83,6978.0,81.0897,81.0985,81.0548,81.0897,6978.0
2017-10-27 14:40:00,92.82,92.83,92.77,92.77,11728.0,81.081,81.0897,81.0373,81.0373,11728.0
2017-10-27 14:45:00,92.77,92.83,92.77,92.81,9978.0,81.0373,81.0897,81.0373,81.0723,9978.0
2017-10-27 14:50:00,92.82,92.83,92.78,92.82,14327.0,81.081,81.0897,81.0461,81.081,14327.0
2017-10-27 14:55:00,92.82,92.86,92.79,92.8,20818.0,81.081,81.1159,81.0548,81.0635,20818.0
2017-10-27 15:00:00,92.8,92.81,92.74,92.75,25669.0,81.0635,81.0723,81.0111,81.0198,25669.0
2017-10-27 15:05:00,92.75,92.77,92.7,92.75,46254.0,81.0198,81.0373,80.9762,81.0198,46254.0
2017-10-27 15:10:00,92.75,92.79,92.73,92.79,19483.0,81.0198,81.0548,81.0024,81.0548,19483.0
2017-10-27 15:15:00,92.77,92.78,92.74,92.76,27386.0,81.0373,81.0461,81.0111,81.0286,27386.0
2017-10-27 15:20:00,92.76,92.77,92.72,92.76,27867.0,81.0286,81.0373,80.9936,81.0286,27867.0
2017-10-27 15:25:00,92.76,92.81,92.72,92.79,48527.0,81.0286,81.0723,80.9936,81.0548,48527.0
2017-10-27 15:30:00,92.79,92.79,92.66,92.76,87520.0,81.0548,81.0548,80.9412,81.0286,87520.0
2017-10-27 15:35:00,92.76,92.8,92.73,92.79,32614.0,81.0286,81.0635,81.0024,81.0548,32614.0
2017-10-27 15:40:00,92.8,92.82,92.76,92.76,38751.0,81.0635,81.081,81.0286,81.0286,38751.0
2017-10-27 15:45:00,92.77,92.81,92.74,92.75,60344.0,81.0373,81.0723,81.0111,81.0198,60344.0
2017-10-27 15:50:00,92.75,92.78,92.71,92.73,48984.0,81.0198,81.0461,80.9849,81.0024,48984.0
2017-10-27 15:55:00,92.73,92.78,92.63,92.78,107655.0,81.0024,81.0461,80.915,81.0461,107655.0
2017-10-30 09:30:00,92.1,92.67,92.1,92.59,29577.0,80.4521,80.95,80.4521,80.8801,29577.0
2017-10-30 09:35:00,92.59,92.67,92.45,92.48,11710.0,80.8801,80.95,80.7578,80.784,11710.0
2017-10-30 09:40:00,92.53,92.71,92.49,92.58,23436.0,80.8277,80.9849,80.7927,80.8713,23436.0
2017-10-30 09:45:00,92.57,92.57,92.41,92.45,6552.0,80.8626,80.8626,80.7228,80.7578,6552.0
2017-10-30 09:50:00,92.41,92.67,92.41,92.65,26475.0,80.7228,80.95,80.7228,80.9325,26475.0
2017-10-30 09:55:00,92.66,92.83,92.63,92.82,17341.0,80.9412,81.0897,80.915,81.081,17341.0
2017-10-30 10:00:00,92.8,92.85,92.71,92.74,23867.0,81.0635,81.1072,80.9849,81.0111,23867.0
2017-10-30 10:05:00,92.73,92.86,92.66,92.86,50121.0,81.0024,81.1159,80.9412,81.1159,50121.0
2017-10-30 10:10:00,92.86,92.94,92.7,92.93,23405.0,81.1159,81.1858,80.9762,81.1771,23405.0
2017-10-30 10:15:00,92.94,93.11,92.9,93.05,41481.0,81.1858,81.3343,81.1509,81.2819,41481.0
2017-10-30 10:20:00,93.05,93.23,93.0,93.16,9823.0,81.2819,81.4391,81.2382,81.378,9823.0
2017-10-30 10:25:00,93.14,93.16,93.03,93.14,6646.0,81.3605,81.378,81.2644,81.3605,6646.0
2017-10-30 10:30:00,93.16,93.36,93.15,93.31,49000.0,81.378,81.5527,81.3693,81.509,49000.0
2017-10-30 10:35:00,93.28,93.29,93.19,93.24,7821.0,81.4828,81.4916,81.4042,81.4479,7821.0
2017-10-30 10:40:00,93.24,93.38,93.23,93.28,16026.0,81.4479,81.5702,81.4391,81.4828,16026.0
2017-10-30 10:45:00,93.28,93.31,93.24,93.27,6768.0,81.4828,81.509,81.4479,81.4741,6768.0
2017-10-30 10:50:00,93.26,93.28,93.2,93.23,41776.0,81.4653,81.4828,81.4129,81.4391,41776.0
2017-10-30 10:55:00,93.23,93.32,93.22,93.3,12273.0,81.4391,81.5178,81.4304,81.5003,12273.0
2017-10-30 11:00:00,93.31,93.38,93.29,93.33,10893.0,81.509,81.5702,81.4916,81.5265,10893.0
2017-10-30 11:05:00,93.34,93.4,93.31,93.32,6932.0,81.5352,81.5876,81.509,81.5178,6932.0
2017-10-30 11:10:00,93.32,93.39,93.25,93.33,15854.0,81.5178,81.5789,81.4566,81.5265,15854.0
2017-10-30 11:15:00,93.37,93.37,93.24,93.24,33529.0,81.5614,81.5614,81.4479,81.4479,33529.0
2017-10-30 11:20:00,93.21,93.23,93.12,93.14,14474.0,81.4217,81.4391,81.3431,81.3605,14474.0
2017-10-30 11:25:00,93.14,93.14,93.06,93.08,16979.0,81.3605,81.3605,81.2906,81.3081,16979.0
2017-10-30 11:30:00,93.08,93.11,92.99,93.01,38590.0,81.3081,81.3343,81.2295,81.247,38590.0
2017-10-30 11:35:00,93.01,93.02,92.88,92.9,45933.0,81.247,81.2557,81.1334,81.1509,45933.0
2017-10-30 11:40:00,92.9,92.97,92.87,92.88,23154.0,81.1509,81.212,81.1247,81.1334,23154.0
2017-10-30 11:45:00,92.87,92.91,92.85,92.89,9229.0,81.1247,81.1596,81.1072,81.1421,9229.0
2017-10-30 11:50:00,92.88,92.9,92.8,92.89,8691.0,81.1334,81.1509,81.0635,81.1421,8691.0
2017-10-30 11:55:00,92.87,92.93,92.86,92.93,11317.0,81.1247,81.1771,81.1159,81.1771,11317.0
2017-10-30 12:00:00,92.94,92.94,92.83,92.87,10403.0,81.1858,81.1858,81.0897,81.1247,10403.0
2017-10-30 12:05:00,92.88,93.03,92.87,93.02,18979.0,81.1334,81.2644,81.1247,81.2557,18979.0
2017-10-30 12:10:00,93.02,93.06,92.95,93.01,21047.0,81.2557,81.2906,81.1946,81.247,21047.0
2017-10-30 12:15:00,93.0,93.0,92.78,92.78,8852.0,81.2382,81.2382,81.0461,81.0461,8852.0
2017-10-30 12:20:00,92.78,92.86,92.71,92.78,9485.0,81.0461,81.1159,80.9849,81.0461,9485.0
2017-10-30 12:25:00,92.77,92.78,92.65,92.68,13153.0,81.0373,81.0461,80.9325,80.9587,13153.0
2017-10-30 12:30:00,92.69,92.77,92.69,92.75,10785.0,80.9674,81.0373,80.9674,81.0198,10785.0
2017-10-30 12:35:00,92.72,92.73,92.47,92.52,18403.0,80.9936,81.0024,80.7753,80.8189,18403.0
2017-10-30 12:40:00,92.51,92.61,92.46,92.61,18101.0,80.8102,80.8976,80.7665,80.8976,18101.0
2017-10-30 12:45:00,92.59,92.68,92.57,92.67,15842.0,80.8801,80.9587,80.8626,80.95,15842.0
2017-10-30 12:50:00,92.66,92.69,92.58,92.68,11379.0,80.9412,80.9674,80.8713,80.9587,11379.0
2017-10-30 12:55:00,92.65,92.75,92.58,92.68,9044.0,80.9325,81.0198,80.8713,80.9587,9044.0
2017-10-30 13:00:00,92.68,92.74,92.66,92.68,7365.0,80.9587,81.0111,80.9412,80.9587,7365.0
2017-10-30 13:05:00,92.68,92.68,92.6,92.6,5677.0,80.9587,80.9587,80.8888,80.8888,5677.0
2017-10-30 13:10:00,92.62,92.69,92.61,92.69,7797.0,80.9063,80.9674,80.8976,80.9674,7797.0
2017-10-30 13:15:00,92.7,92.85,92.68,92.81,18099.0,80.9762,81.1072,80.9587,81.0723,18099.0
2017-10-30 13:20:00,92.82,92.9,92.78,92.89,10020.0,81.081,81.1509,81.0461,81.1421,10020.0
2017-10-30 13:25:00,92.9,92.9,92.86,92.88,8742.0,81.1509,81.1509,81.1159,81.1334,8742.0
2017-10-30 13:30:00,92.88,92.9,92.8,92.81,10900.0,81.1334,81.1509,81.0635,81.0723,10900.0
2017-10-30 13:35:00,92.8,92.8,92.69,92.78,17369.0,81.0635,81.0635,80.9674,81.0461,17369.0
2017-10-30 13:40:00,92.77,92.78,92.69,92.71,10266.0,81.0373,81.0461,80.9674,80.9849,10266.0
2017-10-30 13:45:00,92.71,92.85,92.68,92.8,11296.0,80.9849,81.1072,80.9587,81.0635,11296.0
2017-10-30 13:50:00,92.81,92.84,92.66,92.71,15427.0,81.0723,81.0985,80.9412,80.9849,15427.0
2017-10-30 13:55:00,92.66,92.66,92.57,92.59,9067.0,80.9412,80.9412,80.8626,80.8801,9067.0
2017-10-30 14:00:00,92.6,92.64,92.53,92.55,12825.0,80.8888,80.9238,80.8277,80.8451,12825.0
2017-10-30 14:05:00,92.54,92.59,92.53,92.53,7681.0,80.8364,80.8801,80.8277,80.8277,7681.0
2017-10-30 14:10:00,92.52,92.6,92.49,92.58,8155.0,80.8189,80.8888,80.7927,80.8713,8155.0
2017-10-30 14:15:00,92.58,92.64,92.57,92.64,12435.0,80.8713,80.9238,80.8626,80.9238,12435.0
2017-10-30 14:20:00,92.64,92.65,92.56,92.6,13774.0,80.9238,80.9325,80.8539,80.8888,13774.0
2017-10-30 14:25:00,92.6,92.6,92.54,92.59,5900.0,80.8888,80.8888,80.8364,80.8801,5900.0
2017-10-30 14:30:00,92.58,92.58,92.51,92.58,12310.0,80.8713,80.8713,80.8102,80.8713,12310.0
2017-10-30 14:35:00,92.57,92.66,92.56,92.6,7392.0,80.8626,80.9412,80.8539,80.8888,7392.0
2017-10-30 14:40:00,92.6,92.71,92.59,92.69,12886.0,80.8888,80.9849,80.8801,80.9674,12886.0
2017-10-30 14:45:00,92.7,92.78,92.69,92.77,11011.0,80.9762,81.0461,80.9674,81.0373,11011.0
2017-10-30 14:50:00,92.76,92.76,92.68,92.72,35003.0,81.0286,81.0286,80.9587,80.9936,35003.0
2017-10-30 14:55:00,92.7,92.7,92.54,92.56,10407.0,80.9762,80.9762,80.8364,80.8539,10407.0
2017-10-30 15:00:00,92.56,92.57,92.5,92.51,8551.0,80.8539,80.8626,80.8015,80.8102,8551.0
2017-10-30 15:05:00,92.5,92.53,92.45,92.51,14111.0,80.8015,80.8277,80.7578,80.8102,14111.0
2017-10-30 15:10:00,92.5,92.5,92.37,92.38,17354.0,80.8015,80.8015,80.6879,80.6966,17354.0
2017-10-30 15:15:00,92.38,92.41,92.34,92.41,16019.0,80.6966,80.7228,80.6617,80.7228,16019.0
2017-10-30 15:20:00,92.42,92.45,92.37,92.38,29146.0,80.7316,80.7578,80.6879,80.6966,29146.0
2017-10-30 15:25:00,92.38,92.41,92.36,92.38,17236.0,80.6966,80.7228,80.6792,80.6966,17236.0
2017-10-30 15:30:00,92.38,92.4,92.34,92.37,25865.0,80.6966,80.7141,80.6617,80.6879,25865.0
2017-10-30 15:35:00,92.36,92.4,92.32,92.4,30616.0,80.6792,80.7141,80.6442,80.7141,30616.0
2017-10-30 15:40:00,92.41,92.49,92.4,92.46,26758.0,80.7228,80.7927,80.7141,80.7665,26758.0
2017-10-30 15:45:00,92.45,92.49,92.39,92.47,40309.0,80.7578,80.7927,80.7054,80.7753,40309.0
2017-10-30 15:50:00,92.47,92.51,92.44,92.48,39047.0,80.7753,80.8102,80.7491,80.784,39047.0
2017-10-30 15:55:00,92.49,92.53,92.43,92.43,98906.0,80.7927,80.8277,80.7403,80.7403,98906.0
2017-10-31 09:30:00,92.63,93.0,92.11,92.59,48041.0,80.915,81.2382,80.4608,80.8801,48041.0
2017-10-31 09:35:00,92.62,92.9,92.51,92.68,17220.0,80.9063,81.1509,80.8102,80.9587,17220.0
2017-10-31 09:40:00,92.68,92.97,92.62,92.8,19492.0,80.9587,81.212,80.9063,81.0635,19492.0
2017-10-31 09:45:00,92.79,92.84,92.63,92.66,17901.0,81.0548,81.0985,80.915,80.9412,17901.0
2017-10-31 09:50:00,92.68,92.72,92.57,92.62,8017.0,80.9587,80.9936,80.8626,80.9063,8017.0
2017-10-31 09:55:00,92.63,92.72,92.42,92.45,23781.0,80.915,80.9936,80.7316,80.7578,23781.0
2017-10-31 10:00:00,92.44,92.6,92.43,92.52,8494.0,80.7491,80.8888,80.7403,80.8189,8494.0
2017-10-31 10:05:00,92.49,92.6,92.37,92.55,22168.0,80.7927,80.8888,80.6879,80.8451,22168.0
2017-10-31 10:10:00,92.55,92.65,92.52,92.54,15964.0,80.8451,80.9325,80.8189,80.8364,15964.0
2017-10-31 10:15:00,92.54,92.7,92.54,92.54,12406.0,80.8364,80.9762,80.8364,80.8364,12406.0
2017-10-31 10:20:00,92.56,92.72,92.56,92.64,24603.0,80.8539,80.9936,80.8539,80.9238,24603.0
2017-10-31 10:25:00,92.65,92.68,92.51,92.66,14195.0,80.9325,80.9587,80.8102,80.9412,14195.0
2017-10-31 10:30:00,92.69,92.69,92.52,92.53,12084.0,80.9674,80.9674,80.8189,80.8277,12084.0
2017-10-31 10:35:00,92.55,92.67,92.55,92.66,13020.0,80.8451,80.95,80.8451,80.9412,13020.0
2017-10-31 10:40:00,92.67,92.71,92.61,92.63,21593.0,80.95,80.9849,80.8976,80.915,21593.0
2017-10-31 10:45:00,92.64,92.72,92.6,92.72,12370.0,80.9238,80.9936,80.8888,80.9936,12370.0
2017-10-31 10:50:00,92.72,92.86,92.72,92.78,20395.0,80.9936,81.1159,80.9936,81.0461,20395.0
2017-10-31 10:55:00,92.78,92.87,92.74,92.83,18996.0,81.0461,81.1247,81.0111,81.0897,18996.0
2017-10-31 11:00:00,92.84,92.84,92.63,92.73,16466.0,81.0985,81.0985,80.915,81.0024,16466.0
2017-10-31 11:05:00,92.75,92.79,92.71,92.76,7201.0,81.0198,81.0548,80.9849,81.0286,7201.0
2017-10-31 11:10:00,92.77,92.8,92.69,92.76,12420.0,81.0373,81.0635,80.9674,81.0286,12420.0
2017-10-31 11:15:00,92.74,92.88,92.71,92.88,14985.0,81.0111,81.1334,80.9849,81.1334,14985.0
2017-10-31 11:20:00,92.88,92.9,92.8,92.9,8154.0,81.1334,81.1509,81.0635,81.1509,8154.0
2017-10-31 11:25:00,92.91,92.91,92.79,92.83,21701.0,81.1596,81.1596,81.0548,81.0897,21701.0
2017-10-31 11:30:00,92.84,92.85,92.77,92.8,11656.0,81.0985,81.1072,81.0373,81.0635,11656.0
2017-10-31 11:35:00,92.79,92.79,92.67,92.67,7320.0,81.0548,81.0548,80.95,80.95,7320.0
2017-10-31 11:40:00,92.64,92.75,92.63,92.71,11474.0,80.9238,81.0198,80.915,80.9849,11474.0
2017-10-31 11:45:00,92.69,92.75,92.68,92.7,5758.0,80.9674,81.0198,80.9587,80.9762,5758.0
2017-10-31 11:50:00,92.69,92.74,92.65,92.74,11933.0,80.9674,81.0111,80.9325,81.0111,11933.0
2017-10-31 11:55:00,92.74,92.81,92.73,92.76,10978.0,81.0111,81.0723,81.0024,81.0286,10978.0
2017-10-31 12:00:00,92.75,92.76,92.7,92.74,10074.0,81.0198,81.0286,80.9762,81.0111,10074.0
2017-10-31 12:05:00,92.74,92.76,92.6,92.62,11131.0,81.0111,81.0286,80.8888,80.9063,11131.0
2017-10-31 12:10:00,92.63,92.64,92.49,92.55,22500.0,80.915,80.9238,80.7927,80.8451,22500.0
2017-10-31 12:15:00,92.55,92.57,92.52,92.54,14501.0,80.8451,80.8626,80.8189,80.8364,14501.0
2017-10-31 12:20:00,92.54,92.58,92.52,92.54,14652.0,80.8364,80.8713,80.8189,80.8364,14652.0
2017-10-31 12:25:00,92.52,92.53,92.45,92.49,14463.0,80.8189,80.8277,80.7578,80.7927,14463.0
2017-10-31 12:30:00,92.47,92.49,92.41,92.43,9927.0,80.7753,80.7927,80.7228,80.7403,9927.0
2017-10-31 12:35:00,92.42,92.47,92.42,92.47,7926.0,80.7316,80.7753,80.7316,80.7753,7926.0
2017-10-31 12:40:00,92.46,92.49,92.42,92.44,9710.0,80.7665,80.7927,80.7316,80.7491,9710.0
2017-10-31 12:45:00,92.44,92.48,92.41,92.45,7192.0,80.7491,80.784,80.7228,80.7578,7192.0
2017-10-31 12:50:00,92.47,92.5,92.44,92.5,7397.0,80.7753,80.8015,80.7491,80.8015,7397.0
2017-10-31 12:55:00,92.49,92.51,92.45,92.47,11356.0,80.7927,80.8102,80.7578,80.7753,11356.0
2017-10-31 13:00:00,92.48,92.49,92.38,92.39,6915.0,80.784,80.7927,80.6966,80.7054,6915.0
2017-10-31 13:05:00,92.36,92.39,92.34,92.37,6604.0,80.6792,80.7054,80.6617,80.6879,6604.0
2017-10-31 13:10:00,92.38,92.38,92.33,92.36,6538.0,80.6966,80.6966,80.653,80.6792,6538.0
2017-10-31 13:15:00,92.38,92.41,92.34,92.38,18829.0,80.6966,80.7228,80.6617,80.6966,18829.0
2017-10-31 13:20:00,92.38,92.42,92.35,92.37,9144.0,80.6966,80.7316,80.6704,80.6879,9144.0
2017-10-31 13:25:00,92.39,92.44,92.38,92.44,6247.0,80.7054,80.7491,80.6966,80.7491,6247.0
2017-10-31 13:30:00,92.44,92.47,92.41,92.44,10710.0,80.7491,80.7753,80.7228,80.7491,10710.0
2017-10-31 13:35:00,92.44,92.45,92.39,92.43,9176.0,80.7491,80.7578,80.7054,80.7403,9176.0
2017-10-31 13:40:00,92.44,92.47,92.42,92.44,5915.0,80.7491,80.7753,80.7316,80.7491,5915.0
2017-10-31 13:45:00,92.46,92.53,92.46,92.53,7634.0,80.7665,80.8277,80.7665,80.8277,7634.0
2017-10-31 13:50:00,92.52,92.57,92.52,92.53,9936.0,80.8189,80.8626,80.8189,80.8277,9936.0
2017-10-31 13:55:00,92.54,92.57,92.52,92.52,9532.0,80.8364,80.8626,80.8189,80.8189,9532.0
2017-10-31 14:00:00,92.52,92.53,92.42,92.45,13821.0,80.8189,80.8277,80.7316,80.7578,13821.0
2017-10-31 14:05:00,92.43,92.45,92.32,92.33,37488.0,80.7403,80.7578,80.6442,80.653,37488.0
2017-10-31 14:10:00,92.32,92.41,92.3,92.33,14784.0,80.6442,80.7228,80.6268,80.653,14784.0
2017-10-31 14:15:00,92.31,92.38,92.3,92.34,9434.0,80.6355,80.6966,80.6268,80.6617,9434.0
2017-10-31 14:20:00,92.33,92.39,92.33,92.34,7829.0,80.653,80.7054,80.653,80.6617,7829.0
2017-10-31 14:25:00,92.33,92.39,92.31,92.37,11638.0,80.653,80.7054,80.6355,80.6879,11638.0
2017-10-31 14:30:00,92.36,92.42,92.32,92.42,45573.0,80.6792,80.7316,80.6442,80.7316,45573.0
2017-10-31 14:35:00,92.43,92.45,92.32,92.33,28507.0,80.7403,80.7578,80.6442,80.653,28507.0
2017-10-31 14:40:00,92.33,92.37,92.24,92.25,17531.0,80.653,80.6879,80.5743,80.5831,17531.0
2017-10-31 14:45:00,92.26,92.27,92.2,92.24,13927.0,80.5918,80.6006,80.5394,80.5743,13927.0
2017-10-31 14:50:00,92.24,92.28,92.16,92.21,26766.0,80.5743,80.6093,80.5045,80.5481,26766.0
2017-10-31 14:55:00,92.2,92.24,92.17,92.22,31568.0,80.5394,80.5743,80.5132,80.5569,31568.0
2017-10-31 15:00:00,92.22,92.29,92.22,92.24,36508.0,80.5569,80.618,80.5569,80.5743,36508.0
2017-10-31 15:05:00,92.25,92.26,92.17,92.21,31939.0,80.5831,80.5918,80.5132,80.5481,31939.0
2017-10-31 15:10:00,92.21,92.41,92.2,92.39,27707.0,80.5481,80.7228,80.5394,80.7054,27707.0
2017-10-31 15:15:00,92.39,92.39,92.19,92.2,27529.0,80.7054,80.7054,80.5307,80.5394,27529.0
2017-10-31 15:20:00,92.2,92.27,92.18,92.21,19977.0,80.5394,80.6006,80.5219,80.5481,19977.0
2017-10-31 15:25:00,92.2,92.23,92.17,92.19,21635.0,80.5394,80.5656,80.5132,80.5307,21635.0
2017-10-31 15:30:00,92.19,92.22,92.11,92.19,32009.0,80.5307,80.5569,80.4608,80.5307,32009.0
2017-10-31 15:35:00,92.2,92.24,92.16,92.18,33842.0,80.5394,80.5743,80.5045,80.5219,33842.0
2017-10-31 15:40:00,92.16,92.2,92.13,92.13,38141.0,80.5045,80.5394,80.4783,80.4783,38141.0
2017-10-31 15:45:00,92.13,92.16,92.07,92.13,46800.0,80.4783,80.5045,80.4258,80.4783,46800.0
2017-10-31 15:50:00,92.12,92.12,92.0,92.01,49596.0,80.4695,80.4695,80.3647,80.3734,49596.0
2017-10-31 15:55:00,92.01,92.25,92.0,92.16,173352.0,80.3734,80.5831,80.3647,80.5045,173352.0
2017-11-01 09:30:00,92.66,92.71,92.44,92.57,19591.0,80.9412,80.9849,80.7491,80.8626,19591.0
2017-11-01 09:35:00,92.52,92.93,92.42,92.69,22209.0,80.8189,81.1771,80.7316,80.9674,22209.0
2017-11-01 09:40:00,92.75,92.91,92.72,92.87,11715.0,81.0198,81.1596,80.9936,81.1247,11715.0
2017-11-01 09:45:00,92.8,92.96,92.8,92.88,12127.0,81.0635,81.2033,81.0635,81.1334,12127.0
2017-11-01 09:50:00,92.86,92.99,92.83,92.98,15166.0,81.1159,81.2295,81.0897,81.2208,15166.0
2017-11-01 09:55:00,92.95,92.98,92.78,92.86,18206.0,81.1946,81.2208,81.0461,81.1159,18206.0
2017-11-01 10:00:00,92.84,92.87,92.5,92.5,18374.0,81.0985,81.1247,80.8015,80.8015,18374.0
2017-11-01 10:05:00,92.51,92.66,92.48,92.64,15712.0,80.8102,80.9412,80.784,80.9238,15712.0
2017-11-01 10:10:00,92.63,92.68,92.51,92.65,14391.0,80.915,80.9587,80.8102,80.9325,14391.0
2017-11-01 10:15:00,92.64,92.65,92.53,92.61,13166.0,80.9238,80.9325,80.8277,80.8976,13166.0
2017-11-01 10:20:00,92.6,92.69,92.57,92.67,20879.0,80.8888,80.9674,80.8626,80.95,20879.0
2017-11-01 10:25:00,92.67,92.67,92.38,92.38,10026.0,80.95,80.95,80.6966,80.6966,10026.0
2017-11-01 10:30:00,92.37,92.37,92.18,92.21,14311.0,80.6879,80.6879,80.5219,80.5481,14311.0
2017-11-01 10:35:00,92.25,92.36,92.2,92.22,4653.0,80.5831,80.6792,80.5394,80.5569,4653.0
2017-11-01 10:40:00,92.19,92.25,92.15,92.23,9742.0,80.5307,80.5831,80.4957,80.5656,9742.0
2017-11-01 10:45:00,92.23,92.23,92.11,92.14,13592.0,80.5656,80.5656,80.4608,80.487,13592.0
2017-11-01 10:50:00,92.15,92.33,92.14,92.19,36484.0,80.4957,80.653,80.487,80.5307,36484.0
2017-11-01 10:55:00,92.25,92.26,92.04,92.06,25447.0,80.5831,80.5918,80.3996,80.4171,25447.0
2017-11-01 11:00:00,92.08,92.1,91.91,91.91,16478.0,80.4346,80.4521,80.2861,80.2861,16478.0
2017-11-01 11:05:00,91.94,91.98,91.87,91.93,6894.0,80.3123,80.3472,80.2511,80.3036,6894.0
2017-11-01 11:10:00,91.97,91.98,91.86,91.96,19396.0,80.3385,80.3472,80.2424,80.3298,19396.0
2017-11-01 11:15:00,91.95,92.03,91.92,91.94,8925.0,80.321,80.3909,80.2948,80.3123,8925.0
2017-11-01 11:20:00,91.94,91.96,91.9,91.96,4636.0,80.3123,80.3298,80.2773,80.3298,4636.0
2017-11-01 11:25:00,91.97,91.98,91.81,91.86,14416.0,80.3385,80.3472,80.1987,80.2424,14416.0
2017-11-01 11:30:00,91.86,92.05,91.86,91.92,48147.0,80.2424,80.4084,80.2424,80.2948,48147.0
2017-11-01 11:35:00,91.94,92.0,91.86,91.93,28973.0,80.3123,80.3647,80.2424,80.3036,28973.0
2017-11-01 11:40:00,91.93,92.0,91.92,91.99,24403.0,80.3036,80.3647,80.2948,80.356,24403.0
2017-11-01 11:45:00,92.02,92.02,91.84,91.87,10579.0,80.3822,80.3822,80.2249,80.2511,10579.0
2017-11-01 11:50:00,91.87,91.94,91.78,91.94,17943.0,80.2511,80.3123,80.1725,80.3123,17943.0
2017-11-01 11:55:00,91.94,91.95,91.87,91.91,4592.0,80.3123,80.321,80.2511,80.2861,4592.0
2017-11-01 12:00:00,91.88,91.88,91.77,91.83,13471.0,80.2599,80.2599,80.1638,80.2162,13471.0
2017-11-01 12:05:00,91.84,91.84,91.63,91.65,10586.0,80.2249,80.2249,80.0415,80.059,10586.0
2017-11-01 12:10:00,91.66,91.67,91.52,91.54,8270.0,80.0677,80.0764,79.9454,79.9629,8270.0
2017-11-01 12:15:00,91.56,91.6,91.54,91.57,7589.0,79.9803,80.0153,79.9629,79.9891,7589.0
2017-11-01 12:20:00,91.58,91.64,91.54,91.58,9319.0,79.9978,80.0502,79.9629,79.9978,9319.0
2017-11-01 12:25:00,91.58,91.61,91.53,91.58,17216.0,79.9978,80.024,79.9541,79.9978,17216.0
2017-11-01 12:30:00,91.59,91.62,91.57,91.61,15592.0,80.0066,80.0328,79.9891,80.024,15592.0
2017-11-01 12:35:00,91.6,91.71,91.59,91.63,24898.0,80.0153,80.1114,80.0066,80.0415,24898.0
2017-11-01 12:40:00,91.65,91.67,91.6,91.6,24613.0,80.059,80.0764,80.0153,80.0153,24613.0
2017-11-01 12:45:00,91.6,91.63,91.54,91.62,8267.0,80.0153,80.0415,79.9629,80.0328,8267.0
2017-11-01 12:50:00,91.61,91.67,91.56,91.67,5421.0,80.024,80.0764,79.9803,80.0764,5421.0
2017-11-01 12:55:00,91.69,91.7,91.61,91.67,7723.0,80.0939,80.1026,80.024,80.0764,7723.0
2017-11-01 13:00:00,91.67,91.68,91.62,91.63,4308.0,80.0764,80.0852,80.0328,80.0415,4308.0
2017-11-01 13:05:00,91.62,91.64,91.49,91.5,12172.0,80.0328,80.0502,79.9192,79.9279,12172.0
2017-11-01 13:10:00,91.52,91.55,91.47,91.52,6826.0,79.9454,79.9716,79.9017,79.9454,6826.0
2017-11-01 13:15:00,91.5,91.57,91.47,91.49,8476.0,79.9279,79.9891,79.9017,79.9192,8476.0
2017-11-01 13:20:00,91.49,91.53,91.44,91.49,7969.0,79.9192,79.9541,79.8755,79.9192,7969.0
2017-11-01 13:25:00,91.5,91.54,91.41,91.49,20378.0,79.9279,79.9629,79.8493,79.9192,20378.0
2017-11-01 13:30:00,91.49,91.59,91.46,91.59,4644.0,79.9192,80.0066,79.893,80.0066,4644.0
2017-11-01 13:35:00,91.58,91.61,91.58,91.6,23501.0,79.9978,80.024,79.9978,80.0153,23501.0
2017-11-01 13:40:00,91.6,91.63,91.46,91.47,14999.0,80.0153,80.0415,79.893,79.9017,14999.0
2017-11-01 13:45:00,91.49,91.59,91.49,91.5,4478.0,79.9192,80.0066,79.9192,79.9279,4478.0
2017-11-01 13:50:00,91.49,91.54,91.47,91.51,9582.0,79.9192,79.9629,79.9017,79.9367,9582.0
2017-11-01 13:55:00,91.51,91.63,91.49,91.63,38287.0,79.9367,80.0415,79.9192,80.0415,38287.0
2017-11-01 14:00:00,91.63,91.69,91.5,91.6,15875.0,80.0415,80.0939,79.9279,80.0153,15875.0
2017-11-01 14:05:00,91.6,91.61,91.53,91.6,9669.0,80.0153,80.024,79.9541,80.0153,9669.0
2017-11-01 14:10:00,91.61,91.86,91.59,91.85,25189.0,80.024,80.2424,80.0066,80.2337,25189.0
2017-11-01 14:15:00,91.85,91.93,91.69,91.91,13785.0,80.2337,80.3036,80.0939,80.2861,13785.0
2017-11-01 14:20:00,91.9,91.91,91.79,91.88,14562.0,80.2773,80.2861,80.1813,80.2599,14562.0
2017-11-01 14:25:00,91.9,91.9,91.81,91.85,9205.0,80.2773,80.2773,80.1987,80.2337,9205.0
2017-11-01 14:30:00,91.86,91.96,91.84,91.96,6743.0,80.2424,80.3298,80.2249,80.3298,6743.0
2017-11-01 14:35:00,91.96,92.09,91.88,91.93,25696.0,80.3298,80.4433,80.2599,80.3036,25696.0
2017-11-01 14:40:00,91.94,92.03,91.94,91.98,24574.0,80.3123,80.3909,80.3123,80.3472,24574.0
2017-11-01 14:45:00,91.98,92.08,91.98,92.03,8106.0,80.3472,80.4346,80.3472,80.3909,8106.0
2017-11-01 14:50:00,92.04,92.04,91.93,91.95,26245.0,80.3996,80.3996,80.3036,80.321,26245.0
2017-11-01 14:55:00,91.94,92.0,91.93,91.99,7940.0,80.3123,80.3647,80.3036,80.356,7940.0
2017-11-01 15:00:00,92.0,92.06,91.95,91.98,19287.0,80.3647,80.4171,80.321,80.3472,19287.0
2017-11-01 15:05:00,91.99,92.01,91.96,91.96,11391.0,80.356,80.3734,80.3298,80.3298,11391.0
2017-11-01 15:10:00,91.97,92.01,91.95,91.98,18101.0,80.3385,80.3734,80.321,80.3472,18101.0
2017-11-01 15:15:00,91.98,91.98,91.86,91.88,10956.0,80.3472,80.3472,80.2424,80.2599,10956.0
2017-11-01 15:20:00,91.86,91.9,91.81,91.86,12379.0,80.2424,80.2773,80.1987,80.2424,12379.0
2017-11-01 15:25:00,91.86,91.9,91.83,91.83,24709.0,80.2424,80.2773,80.2162,80.2162,24709.0
2017-11-01 15:30:00,91.84,91.98,91.81,91.97,17478.0,80.2249,80.3472,80.1987,80.3385,17478.0
2017-11-01 15:35:00,91.97,92.04,91.92,91.97,20606.0,80.3385,80.3996,80.2948,80.3385,20606.0
2017-11-01 15:40:00,91.98,92.03,91.98,92.03,64109.0,80.3472,80.3909,80.3472,80.3909,64109.0
2017-11-01 15:45:00,92.03,92.06,91.84,91.87,39742.0,80.3909,80.4171,80.2249,80.2511,39742.0
2017-11-01 15:50:00,91.87,91.94,91.84,91.91,33801.0,80.2511,80.3123,80.2249,80.2861,33801.0
2017-11-01 15:55:00,91.92,91.97,91.82,91.88,71276.0,80.2948,80.3385,80.2075,80.2599,71276.0
2017-11-02 09:30:00,91.49,91.61,91.08,91.32,29988.0,79.9192,80.024,79.5611,79.7707,29988.0
2017-11-02 09:35:00,91.32,91.58,91.32,91.52,19453.0,79.7707,79.9978,79.7707,79.9454,19453.0
2017-11-02 09:40:00,91.59,91.73,91.4,91.41,18634.0,80.0066,80.1288,79.8406,79.8493,18634.0
2017-11-02 09:45:00,91.41,91.73,91.34,91.67,26156.0,79.8493,80.1288,79.7882,80.0764,26156.0
2017-11-02 09:50:00,91.67,91.9,91.67,91.9,10663.0,80.0764,80.2773,80.0764,80.2773,10663.0
2017-11-02 09:55:00,91.89,91.92,91.71,91.71,6820.0,80.2686,80.2948,80.1114,80.1114,6820.0
2017-11-02 10:00:00,91.77,91.86,91.37,91.42,21522.0,80.1638,80.2424,79.8144,79.8581,21522.0
2017-11-02 10:05:00,91.44,91.45,91.15,91.17,14279.0,79.8755,79.8843,79.6222,79.6397,14279.0
2017-11-02 10:10:00,91.2,91.26,91.0,91.04,9504.0,79.6659,79.7183,79.4912,79.5261,9504.0
2017-11-02 10:15:00,91.08,91.22,91.01,91.12,4956.0,79.5611,79.6833,79.4999,79.596,4956.0
2017-11-02 10:20:00,91.12,91.2,91.03,91.11,5643.0,79.596,79.6659,79.5174,79.5873,5643.0
2017-11-02 10:25:00,91.16,91.31,91.12,91.24,3005.0,79.6309,79.762,79.596,79.7008,3005.0
2017-11-02 10:30:00,91.24,91.33,91.18,91.19,11700.0,79.7008,79.7794,79.6484,79.6571,11700.0
2017-11-02 10:35:00,91.21,91.37,91.2,91.36,7679.0,79.6746,79.8144,79.6659,79.8056,7679.0
2017-11-02 10:40:00,91.39,91.55,91.38,91.51,7392.0,79.8318,79.9716,79.8231,79.9367,7392.0
2017-11-02 10:45:00,91.46,91.51,91.42,91.45,9773.0,79.893,79.9367,79.8581,79.8843,9773.0
2017-11-02 10:50:00,91.42,91.61,91.37,91.55,5005.0,79.8581,80.024,79.8144,79.9716,5005.0
2017-11-02 10:55:00,91.56,91.57,91.45,91.56,5633.0,79.9803,79.9891,79.8843,79.9803,5633.0
2017-11-02 11:00:00,91.57,91.75,91.53,91.69,8796.0,79.9891,80.1463,79.9541,80.0939,8796.0
2017-11-02 11:05:00,91.71,91.77,91.61,91.75,3057.0,80.1114,80.1638,80.024,80.1463,3057.0
2017-11-02 11:10:00,91.76,91.85,91.73,91.77,6258.0,80.1551,80.2337,80.1288,80.1638,6258.0
2017-11-02 11:15:00,91.8,91.83,91.72,91.83,21999.0,80.19,80.2162,80.1201,80.2162,21999.0
2017-11-02 11:20:00,91.85,91.88,91.75,91.78,17430.0,80.2337,80.2599,80.1463,80.1725,17430.0
2017-11-02 11:25:00,91.79,91.83,91.64,91.77,5940.0,80.1813,80.2162,80.0502,80.1638,5940.0
2017-11-02 11:30:00,91.75,91.83,91.67,91.8,26685.0,80.1463,80.2162,80.0764,80.19,26685.0
2017-11-02 11:35:00,91.82,91.86,91.71,91.77,32446.0,80.2075,80.2424,80.1114,80.1638,32446.0
2017-11-02 11:40:00,91.74,91.84,91.7,91.73,4567.0,80.1376,80.2249,80.1026,80.1288,4567.0
2017-11-02 11:45:00,91.72,91.86,91.68,91.85,18854.0,80.1201,80.2424,80.0852,80.2337,18854.0
2017-11-02 11:50:00,91.84,91.97,91.82,91.92,16395.0,80.2249,80.3385,80.2075,80.2948,16395.0
2017-11-02 11:55:00,91.9,91.91,91.8,91.83,15433.0,80.2773,80.2861,80.19,80.2162,15433.0
2017-11-02 12:00:00,91.82,91.88,91.76,91.88,7436.0,80.2075,80.2599,80.1551,80.2599,7436.0
2017-11-02 12:05:00,91.83,92.09,91.82,92.09,6064.0,80.2162,80.4433,80.2075,80.4433,6064.0
2017-11-02 12:10:00,92.08,92.3,92.06,92.27,10510.0,80.4346,80.6268,80.4171,80.6006,10510.0
2017-11-02 12:15:00,92.29,92.49,92.29,92.36,34412.0,80.618,80.7927,80.618,80.6792,34412.0
2017-11-02 12:20:00,92.39,92.53,92.39,92.5,19177.0,80.7054,80.8277,80.7054,80.8015,19177.0
2017-11-02 12:25:00,92.49,92.53,92.45,92.47,20395.0,80.7927,80.8277,80.7578,80.7753,20395.0
2017-11-02 12:30:00,92.47,92.53,92.39,92.53,9132.0,80.7753,80.8277,80.7054,80.8277,9132.0
2017-11-02 12:35:00,92.48,92.54,92.41,92.51,6736.0,80.784,80.8364,80.7228,80.8102,6736.0
2017-11-02 12:40:00,92.49,92.51,92.39,92.49,4518.0,80.7927,80.8102,80.7054,80.7927,4518.0
2017-11-02 12:45:00,92.49,92.69,92.49,92.6,20247.0,80.7927,80.9674,80.7927,80.8888,20247.0
2017-11-02 12:50:00,92.6,92.64,92.52,92.52,4138.0,80.8888,80.9238,80.8189,80.8189,4138.0
2017-11-02 12:55:00,92.52,92.56,92.48,92.5,4122.0,80.8189,80.8539,80.784,80.8015,4122.0
2017-11-02 13:00:00,92.5,92.53,92.34,92.34,2300.0,80.8015,80.8277,80.6617,80.6617,2300.0
2017-11-02 13:05:00,92.38,92.39,92.22,92.26,3786.0,80.6966,80.7054,80.5569,80.5918,3786.0
2017-11-02 13:10:00,92.22,92.33,92.22,92.27,2872.0,80.5569,80.653,80.5569,80.6006,2872.0
2017-11-02 13:15:00,92.31,92.34,92.23,92.28,2692.0,80.6355,80.6617,80.5656,80.6093,2692.0
2017-11-02 13:20:00,92.24,92.28,92.23,92.28,3726.0,80.5743,80.6093,80.5656,80.6093,3726.0
2017-11-02 13:25:00,92.3,92.3,92.15,92.15,3646.0,80.6268,80.6268,80.4957,80.4957,3646.0
2017-11-02 13:30:00,92.12,92.15,92.08,92.12,4130.0,80.4695,80.4957,80.4346,80.4695,4130.0
2017-11-02 13:35:00,92.12,92.16,92.08,92.12,8693.0,80.4695,80.5045,80.4346,80.4695,8693.0
2017-11-02 13:40:00,92.12,92.15,92.09,92.14,5675.0,80.4695,80.4957,80.4433,80.487,5675.0
2017-11-02 13:45:00,92.15,92.23,92.14,92.2,5440.0,80.4957,80.5656,80.487,80.5394,5440.0
2017-11-02 13:50:00,92.19,92.26,92.18,92.23,4394.0,80.5307,80.5918,80.5219,80.5656,4394.0
2017-11-02 13:55:00,92.22,92.28,92.17,92.21,4405.0,80.5569,80.6093,80.5132,80.5481,4405.0
2017-11-02 14:00:00,92.2,92.21,92.11,92.19,1990.0,80.5394,80.5481,80.4608,80.5307,1990.0
2017-11-02 14:05:00,92.18,92.28,92.14,92.27,5247.0,80.5219,80.6093,80.487,80.6006,5247.0
2017-11-02 14:10:00,92.27,92.33,92.24,92.3,8898.0,80.6006,80.653,80.5743,80.6268,8898.0
2017-11-02 14:15:00,92.3,92.32,92.28,92.28,2374.0,80.6268,80.6442,80.6093,80.6093,2374.0
2017-11-02 14:20:00,92.29,92.38,92.27,92.37,4356.0,80.618,80.6966,80.6006,80.6879,4356.0
2017-11-02 14:25:00,92.39,92.44,92.33,92.44,3525.0,80.7054,80.7491,80.653,80.7491,3525.0
2017-11-02 14:30:00,92.44,92.46,92.32,92.38,14686.0,80.7491,80.7665,80.6442,80.6966,14686.0
2017-11-02 14:35:00,92.39,92.5,92.36,92.38,15726.0,80.7054,80.8015,80.6792,80.6966,15726.0
2017-11-02 14:40:00,92.35,92.36,92.16,92.16,4251.0,80.6704,80.6792,80.5045,80.5045,4251.0
2017-11-02 14:45:00,92.18,92.3,92.16,92.3,15022.0,80.5219,80.6268,80.5045,80.6268,15022.0
2017-11-02 14:50:00,92.3,92.35,92.19,92.19,7024.0,80.6268,80.6704,80.5307,80.5307,7024.0
2017-11-02 14:55:00,92.21,92.24,92.15,92.15,4800.0,80.5481,80.5743,80.4957,80.4957,4800.0
2017-11-02 15:00:00,92.16,92.21,92.15,92.2,9275.0,80.5045,80.5481,80.4957,80.5394,9275.0
2017-11-02 15:05:00,92.2,92.27,92.12,92.23,13873.0,80.5394,80.6006,80.4695,80.5656,13873.0
2017-11-02 15:10:00,92.23,92.39,92.23,92.36,15062.0,80.5656,80.7054,80.5656,80.6792,15062.0
2017-11-02 15:15:00,92.37,92.38,92.24,92.29,25528.0,80.6879,80.6966,80.5743,80.618,25528.0
2017-11-02 15:20:00,92.28,92.41,92.25,92.38,7766.0,80.6093,80.7228,80.5831,80.6966,7766.0
2017-11-02 15:25:00,92.4,92.49,92.37,92.49,12222.0,80.7141,80.7927,80.6879,80.7927,12222.0
2017-11-02 15:30:00,92.49,92.51,92.4,92.43,21425.0,80.7927,80.8102,80.7141,80.7403,21425.0
2017-11-02 15:35:00,92.44,92.52,92.44,92.46,18444.0,80.7491,80.8189,80.7491,80.7665,18444.0
2017-11-02 15:40:00,92.47,92.51,92.42,92.46,33271.0,80.7753,80.8102,80.7316,80.7665,33271.0
2017-11-02 15:45:00,92.44,92.57,92.42,92.46,54259.0,80.7491,80.8626,80.7316,80.7665,54259.0
2017-11-02 15:50:00,92.47,92.5,92.43,92.44,39874.0,80.7753,80.8015,80.7403,80.7491,39874.0
2017-11-02 15:55:00,92.44,92.49,92.39,92.46,80486.0,80.7491,80.7927,80.7054,80.7665,80486.0
2017-11-03 09:30:00,92.09,92.15,91.73,91.77,35296.0,80.4433,80.4957,80.1288,80.1638,35296.0
2017-11-03 09:35:00,91.77,91.88,91.59,91.87,19714.0,80.1638,80.2599,80.0066,80.2511,19714.0
2017-11-03 09:40:00,91.9,92.01,91.72,91.8,29927.0,80.2773,80.3734,80.1201,80.19,29927.0
2017-11-03 09:45:00,91.88,91.88,91.7,91.73,11979.0,80.2599,80.2599,80.1026,80.1288,11979.0
2017-11-03 09:50:00,91.7,91.77,91.61,91.71,14490.0,80.1026,80.1638,80.024,80.1114,14490.0
2017-11-03 09:55:00,91.7,91.98,91.7,91.95,9266.0,80.1026,80.3472,80.1026,80.321,9266.0
2017-11-03 10:00:00,91.93,92.17,91.91,92.16,10332.0,80.3036,80.5132,80.2861,80.5045,10332.0
2017-11-03 10:05:00,92.14,92.27,92.13,92.2,15432.0,80.487,80.6006,80.4783,80.5394,15432.0
2017-11-03 10:10:00,92.17,92.21,91.96,92.2,14253.0,80.5132,80.5481,80.3298,80.5394,14253.0
2017-11-03 10:15:00,92.19,92.4,92.18,92.38,12386.0,80.5307,80.7141,80.5219,80.6966,12386.0
2017-11-03 10:20:00,92.34,92.37,92.06,92.06,11278.0,80.6617,80.6879,80.4171,80.4171,11278.0
2017-11-03 10:25:00,92.08,92.17,91.94,91.94,6808.0,80.4346,80.5132,80.3123,80.3123,6808.0
2017-11-03 10:30:00,91.9,92.0,91.84,91.93,9106.0,80.2773,80.3647,80.2249,80.3036,9106.0
2017-11-03 10:35:00,91.92,91.95,91.86,91.91,118402.0,80.2948,80.321,80.2424,80.2861,118402.0
2017-11-03 10:40:00,91.92,92.0,91.9,91.99,10889.0,80.2948,80.3647,80.2773,80.356,10889.0
2017-11-03 10:45:00,91.99,92.07,91.97,92.02,14521.0,80.356,80.4258,80.3385,80.3822,14521.0
2017-11-03 10:50:00,92.06,92.08,92.01,92.06,9183.0,80.4171,80.4346,80.3734,80.4171,9183.0
2017-11-03 10:55:00,92.08,92.1,92.01,92.04,9868.0,80.4346,80.4521,80.3734,80.3996,9868.0
2017-11-03 11:00:00,92.03,92.07,91.96,92.05,10711.0,80.3909,80.4258,80.3298,80.4084,10711.0
2017-11-03 11:05:00,92.06,92.1,91.85,91.91,13289.0,80.4171,80.4521,80.2337,80.2861,13289.0
2017-11-03 11:10:00,91.92,91.94,91.83,91.87,9597.0,80.2948,80.3123,80.2162,80.2511,9597.0
2017-11-03 11:15:00,91.88,91.98,91.87,91.96,9410.0,80.2599,80.3472,80.2511,80.3298,9410.0
2017-11-03 11:20:00,91.96,91.99,91.9,91.94,8063.0,80.3298,80.356,80.2773,80.3123,8063.0
2017-11-03 11:25:00,91.95,92.08,91.93,92.08,6428.0,80.321,80.4346,80.3036,80.4346,6428.0
2017-11-03 11:30:00,92.08,92.08,91.98,91.99,12453.0,80.4346,80.4346,80.3472,80.356,12453.0
2017-11-03 11:35:00,92.0,92.02,91.87,91.88,10658.0,80.3647,80.3822,80.2511,80.2599,10658.0
2017-11-03 11:40:00,91.93,91.94,91.81,91.84,12170.0,80.3036,80.3123,80.1987,80.2249,12170.0
2017-11-03 11:45:00,91.84,91.85,91.75,91.79,26165.0,80.2249,80.2337,80.1463,80.1813,26165.0
2017-11-03 11:50:00,91.79,91.8,91.73,91.76,14579.0,80.1813,80.19,80.1288,80.1551,14579.0
2017-11-03 11:55:00,91.75,91.8,91.7,91.71,16446.0,80.1463,80.19,80.1026,80.1114,16446.0
2017-11-03 12:00:00,91.72,91.77,91.7,91.77,7222.0,80.1201,80.1638,80.1026,80.1638,7222.0
2017-11-03 12:05:00,91.81,91.81,91.74,91.77,7624.0,80.1987,80.1987,80.1376,80.1638,7624.0
2017-11-03 12:10:00,91.8,91.83,91.75,91.77,7009.0,80.19,80.2162,80.1463,80.1638,7009.0
2017-11-03 12:15:00,91.77,91.81,91.73,91.77,5643.0,80.1638,80.1987,80.1288,80.1638,5643.0
2017-11-03 12:20:00,91.78,91.78,91.66,91.72,9207.0,80.1725,80.1725,80.0677,80.1201,9207.0
2017-11-03 12:25:00,91.73,91.74,91.71,91.73,10908.0,80.1288,80.1376,80.1114,80.1288,10908.0
2017-11-03 12:30:00,91.73,91.75,91.7,91.72,17616.0,80.1288,80.1463,80.1026,80.1201,17616.0
2017-11-03 12:35:00,91.72,91.73,91.69,91.7,7448.0,80.1201,80.1288,80.0939,80.1026,7448.0
2017-11-03 12:40:00,91.7,91.96,91.69,91.95,16456.0,80.1026,80.3298,80.0939,80.321,16456.0
2017-11-03 12:45:00,91.95,92.03,91.95,91.96,14531.0,80.321,80.3909,80.321,80.3298,14531.0
2017-11-03 12:50:00,91.96,91.98,91.92,91.98,7508.0,80.3298,80.3472,80.2948,80.3472,7508.0
2017-11-03 12:55:00,91.99,92.02,91.88,91.9,12516.0,80.356,80.3822,80.2599,80.2773,12516.0
2017-11-03 13:00:00,91.88,91.91,91.84,91.91,7401.0,80.2599,80.2861,80.2249,80.2861,7401.0
2017-11-03 13:05:00,91.89,91.9,91.79,91.79,15095.0,80.2686,80.2773,80.1813,80.1813,15095.0
2017-11-03 13:10:00,91.78,91.79,91.66,91.66,13044.0,80.1725,80.1813,80.0677,80.0677,13044.0
2017-11-03 13:15:00,91.66,91.77,91.64,91.72,37878.0,80.0677,80.1638,80.0502,80.1201,37878.0
2017-11-03 13:20:00,91.73,91.75,91.62,91.69,40397.0,80.1288,80.1463,80.0328,80.0939,40397.0
2017-11-03 13:25:00,91.68,91.69,91.57,91.68,12978.0,80.0852,80.0939,79.9891,80.0852,12978.0
2017-11-03 13:30:00,91.67,91.67,91.61,91.67,5687.0,80.0764,80.0764,80.024,80.0764,5687.0
2017-11-03 13:35:00,91.66,91.71,91.66,91.68,8453.0,80.0677,80.1114,80.0677,80.0852,8453.0
2017-11-03 13:40:00,91.68,91.7,91.66,91.7,11089.0,80.0852,80.1026,80.0677,80.1026,11089.0
2017-11-03 13:45:00,91.71,91.71,91.68,91.69,16748.0,80.1114,80.1114,80.0852,80.0939,16748.0
2017-11-03 13:50:00,91.7,91.76,91.7,91.73,15178.0,80.1026,80.1551,80.1026,80.1288,15178.0
2017-11-03 13:55:00,91.72,91.77,91.71,91.72,12751.0,80.1201,80.1638,80.1114,80.1201,12751.0
2017-11-03 14:00:00,91.73,91.73,91.68,91.7,11271.0,80.1288,80.1288,80.0852,80.1026,11271.0
2017-11-03 14:05:00,91.7,91.78,91.67,91.75,11426.0,80.1026,80.1725,80.0764,80.1463,11426.0
2017-11-03 14:10:00,91.75,91.82,91.71,91.72,10425.0,80.1463,80.2075,80.1114,80.1201,10425.0
2017-11-03 14:15:00,91.71,91.77,91.65,91.77,11156.0,80.1114,80.1638,80.059,80.1638,11156.0
2017-11-03 14:20:00,91.78,91.81,91.73,91.76,11764.0,80.1725,80.1987,80.1288,80.1551,11764.0
2017-11-03 14:25:00,91.78,91.87,91.75,91.83,14754.0,80.1725,80.2511,80.1463,80.2162,14754.0
2017-11-03 14:30:00,91.82,91.86,91.8,91.81,9425.0,80.2075,80.2424,80.19,80.1987,9425.0
2017-11-03 14:35:00,91.81,91.81,91.67,91.67,8749.0,80.1987,80.1987,80.0764,80.0764,8749.0
2017-11-03 14:40:00,91.68,91.83,91.67,91.83,13977.0,80.0852,80.2162,80.0764,80.2162,13977.0
2017-11-03 14:45:00,91.82,91.85,91.8,91.82,10465.0,80.2075,80.2337,80.19,80.2075,10465.0
2017-11-03 14:50:00,91.82,91.84,91.8,91.83,9052.0,80.2075,80.2249,80.19,80.2162,9052.0
2017-11-03 14:55:00,91.84,91.84,91.78,91.79,13371.0,80.2249,80.2249,80.1725,80.1813,13371.0
2017-11-03 15:00:00,91.79,91.82,91.76,91.8,13491.0,80.1813,80.2075,80.1551,80.19,13491.0
2017-11-03 15:05:00,91.79,91.81,91.75,91.76,10520.0,80.1813,80.1987,80.1463,80.1551,10520.0
2017-11-03 15:10:00,91.76,91.77,91.64,91.65,22843.0,80.1551,80.1638,80.0502,80.059,22843.0
2017-11-03 15:15:00,91.64,91.66,91.58,91.59,17900.0,80.0502,80.0677,79.9978,80.0066,17900.0
2017-11-03 15:20:00,91.58,91.65,91.56,91.62,24528.0,79.9978,80.059,79.9803,80.0328,24528.0
2017-11-03 15:25:00,91.62,91.64,91.59,91.64,39631.0,80.0328,80.0502,80.0066,80.0502,39631.0
2017-11-03 15:30:00,91.63,91.66,91.6,91.65,52710.0,80.0415,80.0677,80.0153,80.059,52710.0
2017-11-03 15:35:00,91.65,91.67,91.57,91.61,62303.0,80.059,80.0764,79.9891,80.024,62303.0
2017-11-03 15:40:00,91.61,91.65,91.54,91.54,94839.0,80.024,80.059,79.9629,79.9629,94839.0
2017-11-03 15:45:00,91.53,91.6,91.51,91.56,52231.0,79.9541,80.0153,79.9367,79.9803,52231.0
2017-11-03 15:50:00,91.58,91.58,91.47,91.48,73067.0,79.9978,79.9978,79.9017,79.9105,73067.0
2017-11-03 15:55:00,91.49,91.6,91.42,91.59,179062.0,79.9192,80.0153,79.8581,80.0066,179062.0
2017-11-06 09:30:00,91.85,91.87,91.51,91.71,59632.0,80.2337,80.2511,79.9367,80.1114,59632.0
2017-11-06 09:35:00,91.76,91.9,91.76,91.9,5914.0,80.1551,80.2773,80.1551,80.2773,5914.0
2017-11-06 09:40:00,91.94,91.97,91.58,91.59,14879.0,80.3123,80.3385,79.9978,80.0066,14879.0
2017-11-06 09:45:00,91.59,91.7,91.56,91.63,7225.0,80.0066,80.1026,79.9803,80.0415,7225.0
2017-11-06 09:50:00,91.61,91.75,91.54,91.71,5058.0,80.024,80.1463,79.9629,80.1114,5058.0
2017-11-06 09:55:00,91.71,91.98,91.71,91.98,16518.0,80.1114,80.3472,80.1114,80.3472,16518.0
2017-11-06 10:00:00,91.95,91.98,91.73,91.77,9372.0,80.321,80.3472,80.1288,80.1638,9372.0
2017-11-06 10:05:00,91.79,91.86,91.74,91.79,8613.0,80.1813,80.2424,80.1376,80.1813,8613.0
2017-11-06 10:10:00,91.82,91.83,91.64,91.73,6950.0,80.2075,80.2162,80.0502,80.1288,6950.0
2017-11-06 10:15:00,91.71,91.82,91.71,91.82,4323.0,80.1114,80.2075,80.1114,80.2075,4323.0
2017-11-06 10:20:00,91.8,91.8,91.69,91.71,4791.0,80.19,80.19,80.0939,80.1114,4791.0
2017-11-06 10:25:00,91.76,91.79,91.67,91.68,24635.0,80.1551,80.1813,80.0764,80.0852,24635.0
2017-11-06 10:30:00,91.68,91.81,91.68,91.76,11917.0,80.0852,80.1987,80.0852,80.1551,11917.0
2017-11-06 10:35:00,91.8,91.8,91.69,91.7,5754.0,80.19,80.19,80.0939,80.1026,5754.0
2017-11-06 10:40:00,91.72,91.76,91.7,91.75,7343.0,80.1201,80.1551,80.1026,80.1463,7343.0
2017-11-06 10:45:00,91.76,91.81,91.76,91.79,2796.0,80.1551,80.1987,80.1551,80.1813,2796.0
2017-11-06 10:50:00,91.75,91.78,91.7,91.76,3784.0,80.1463,80.1725,80.1026,80.1551,3784.0
2017-11-06 10:55:00,91.76,91.77,91.63,91.67,7366.0,80.1551,80.1638,80.0415,80.0764,7366.0
2017-11-06 11:00:00,91.68,91.74,91.63,91.66,10251.0,80.0852,80.1376,80.0415,80.0677,10251.0
2017-11-06 11:05:00,91.68,91.73,91.65,91.68,8743.0,80.0852,80.1288,80.059,80.0852,8743.0
2017-11-06 11:10:00,91.69,91.71,91.56,91.6,9476.0,80.0939,80.1114,79.9803,80.0153,9476.0
2017-11-06 11:15:00,91.62,91.62,91.53,91.57,14090.0,80.0328,80.0328,79.9541,79.9891,14090.0
2017-11-06 11:20:00,91.56,91.61,91.52,91.59,15024.0,79.9803,80.024,79.9454,80.0066,15024.0
2017-11-06 11:25:00,91.61,91.68,91.53,91.65,14421.0,80.024,80.0852,79.9541,80.059,14421.0
2017-11-06 11:30:00,91.68,91.74,91.59,91.62,21441.0,80.0852,80.1376,80.0066,80.0328,21441.0
2017-11-06 11:35:00,91.62,91.62,91.52,91.56,5100.0,80.0328,80.0328,79.9454,79.9803,5100.0
2017-11-06 11:40:00,91.6,91.6,91.45,91.45,5454.0,80.0153,80.0153,79.8843,79.8843,5454.0
2017-11-06 11:45:00,91.43,91.43,91.33,91.42,17005.0,79.8668,79.8668,79.7794,79.8581,17005.0
2017-11-06 11:50:00,91.45,91.53,91.44,91.5,4962.0,79.8843,79.9541,79.8755,79.9279,4962.0
2017-11-06 11:55:00,91.51,91.54,91.45,91.53,8114.0,79.9367,79.9629,79.8843,79.9541,8114.0
2017-11-06 12:00:00,91.58,91.59,91.48,91.48,4799.0,79.9978,80.0066,79.9105,79.9105,4799.0
2017-11-06 12:05:00,91.49,91.54,91.47,91.5,4205.0,79.9192,79.9629,79.9017,79.9279,4205.0
2017-11-06 12:10:00,91.51,91.57,91.48,91.49,4300.0,79.9367,79.9891,79.9105,79.9192,4300.0
2017-11-06 12:15:00,91.49,91.6,91.49,91.55,2897.0,79.9192,80.0153,79.9192,79.9716,2897.0
2017-11-06 12:20:00,91.55,91.6,91.55,91.55,5822.0,79.9716,80.0153,79.9716,79.9716,5822.0
2017-11-06 12:25:00,91.56,91.66,91.56,91.57,4696.0,79.9803,80.0677,79.9803,79.9891,4696.0
2017-11-06 12:30:00,91.6,91.64,91.58,91.63,2501.0,80.0153,80.0502,79.9978,80.0415,2501.0
2017-11-06 12:35:00,91.58,91.67,91.58,91.64,4928.0,79.9978,80.0764,79.9978,80.0502,4928.0
2017-11-06 12:40:00,91.66,91.74,91.64,91.74,5036.0,80.0677,80.1376,80.0502,80.1376,5036.0
2017-11-06 12:45:00,91.75,91.83,91.73,91.81,11493.0,80.1463,80.2162,80.1288,80.1987,11493.0
2017-11-06 12:50:00,91.83,91.88,91.8,91.88,9463.0,80.2162,80.2599,80.19,80.2599,9463.0
2017-11-06 12:55:00,91.86,91.87,91.75,91.75,11112.0,80.2424,80.2511,80.1463,80.1463,11112.0
2017-11-06 13:00:00,91.77,91.82,91.77,91.8,1612.0,80.1638,80.2075,80.1638,80.19,1612.0
2017-11-06 13:05:00,91.8,91.86,91.76,91.86,5679.0,80.19,80.2424,80.1551,80.2424,5679.0
2017-11-06 13:10:00,91.86,91.94,91.86,91.94,7394.0,80.2424,80.3123,80.2424,80.3123,7394.0
2017-11-06 13:15:00,91.93,91.93,91.87,91.89,10408.0,80.3036,80.3036,80.2511,80.2686,10408.0
2017-11-06 13:20:00,91.89,91.89,91.82,91.82,3169.0,80.2686,80.2686,80.2075,80.2075,3169.0
2017-11-06 13:25:00,91.85,91.87,91.78,91.79,4662.0,80.2337,80.2511,80.1725,80.1813,4662.0
2017-11-06 13:30:00,91.78,91.85,91.78,91.84,17641.0,80.1725,80.2337,80.1725,80.2249,17641.0
2017-11-06 13:35:00,91.83,91.88,91.83,91.88,14014.0,80.2162,80.2599,80.2162,80.2599,14014.0
2017-11-06 13:40:00,91.88,91.93,91.87,91.89,14468.0,80.2599,80.3036,80.2511,80.2686,14468.0
2017-11-06 13:45:00,91.91,91.91,91.84,91.88,8565.0,80.2861,80.2861,80.2249,80.2599,8565.0
2017-11-06 13:50:00,91.86,91.92,91.86,91.91,4971.0,80.2424,80.2948,80.2424,80.2861,4971.0
2017-11-06 13:55:00,91.89,91.92,91.81,91.84,8797.0,80.2686,80.2948,80.1987,80.2249,8797.0
2017-11-06 14:00:00,91.86,91.92,91.86,91.88,24638.0,80.2424,80.2948,80.2424,80.2599,24638.0
2017-11-06 14:05:00,91.88,92.0,91.87,91.98,39235.0,80.2599,80.3647,80.2511,80.3472,39235.0
2017-11-06 14:10:00,91.99,92.13,91.98,92.13,36057.0,80.356,80.4783,80.3472,80.4783,36057.0
2017-11-06 14:15:00,92.14,92.17,92.09,92.16,20125.0,80.487,80.5132,80.4433,80.5045,20125.0
2017-11-06 14:20:00,92.15,92.18,92.14,92.15,6036.0,80.4957,80.5219,80.487,80.4957,6036.0
2017-11-06 14:25:00,92.15,92.23,92.14,92.2,8447.0,80.4957,80.5656,80.487,80.5394,8447.0
2017-11-06 14:30:00,92.2,92.24,92.14,92.22,8988.0,80.5394,80.5743,80.487,80.5569,8988.0
2017-11-06 14:35:00,92.21,92.23,92.19,92.22,6562.0,80.5481,80.5656,80.5307,80.5569,6562.0
2017-11-06 14:40:00,92.22,92.28,92.21,92.28,5066.0,80.5569,80.6093,80.5481,80.6093,5066.0
2017-11-06 14:45:00,92.28,92.28,92.12,92.12,11321.0,80.6093,80.6093,80.4695,80.4695,11321.0
2017-11-06 14:50:00,92.09,92.15,92.09,92.15,3514.0,80.4433,80.4957,80.4433,80.4957,3514.0
2017-11-06 14:55:00,92.15,92.24,92.12,92.17,12063.0,80.4957,80.5743,80.4695,80.5132,12063.0
2017-11-06 15:00:00,92.19,92.24,92.18,92.21,9661.0,80.5307,80.5743,80.5219,80.5481,9661.0
2017-11-06 15:05:00,92.21,92.26,92.2,92.25,11897.0,80.5481,80.5918,80.5394,80.5831,11897.0
2017-11-06 15:10:00,92.24,92.29,92.24,92.28,9120.0,80.5743,80.618,80.5743,80.6093,9120.0
2017-11-06 15:15:00,92.28,92.37,92.28,92.35,11426.0,80.6093,80.6879,80.6093,80.6704,11426.0
2017-11-06 15:20:00,92.35,92.35,92.28,92.3,11969.0,80.6704,80.6704,80.6093,80.6268,11969.0
2017-11-06 15:25:00,92.31,92.35,92.29,92.34,7043.0,80.6355,80.6704,80.618,80.6617,7043.0
2017-11-06 15:30:00,92.32,92.33,92.27,92.33,16557.0,80.6442,80.653,80.6006,80.653,16557.0
2017-11-06 15:35:00,92.32,92.35,92.3,92.31,21861.0,80.6442,80.6704,80.6268,80.6355,21861.0
2017-11-06 15:40:00,92.31,92.36,92.27,92.28,42033.0,80.6355,80.6792,80.6006,80.6093,42033.0
2017-11-06 15:45:00,92.28,92.3,92.25,92.25,24849.0,80.6093,80.6268,80.5831,80.5831,24849.0
2017-11-06 15:50:00,92.25,92.33,92.2,92.33,37957.0,80.5831,80.653,80.5394,80.653,37957.0
2017-11-06 15:55:00,92.33,92.33,92.26,92.3,69438.0,80.653,80.653,80.5918,80.6268,69438.0
2017-11-07 09:30:00,92.29,92.49,92.16,92.49,18509.0,80.618,80.7927,80.5045,80.7927,18509.0
2017-11-07 09:35:00,92.49,92.56,92.3,92.42,7173.0,80.7927,80.8539,80.6268,80.7316,7173.0
2017-11-07 09:40:00,92.44,92.44,92.27,92.33,6400.0,80.7491,80.7491,80.6006,80.653,6400.0
2017-11-07 09:45:00,92.32,92.44,92.07,92.13,5397.0,80.6442,80.7491,80.4258,80.4783,5397.0
2017-11-07 09:50:00,92.17,92.22,92.1,92.1,4005.0,80.5132,80.5569,80.4521,80.4521,4005.0
2017-11-07 09:55:00,92.1,92.1,91.9,91.9,4008.0,80.4521,80.4521,80.2773,80.2773,4008.0
2017-11-07 10:00:00,91.88,91.91,91.79,91.79,17337.0,80.2599,80.2861,80.1813,80.1813,17337.0
2017-11-07 10:05:00,91.73,91.79,91.62,91.68,12478.0,80.1288,80.1813,80.0328,80.0852,12478.0
2017-11-07 10:10:00,91.68,91.78,91.61,91.75,17530.0,80.0852,80.1725,80.024,80.1463,17530.0
2017-11-07 10:15:00,91.77,91.92,91.75,91.84,8542.0,80.1638,80.2948,80.1463,80.2249,8542.0
2017-11-07 10:20:00,91.85,91.87,91.76,91.8,6934.0,80.2337,80.2511,80.1551,80.19,6934.0
2017-11-07 10:25:00,91.78,91.81,91.72,91.73,4275.0,80.1725,80.1987,80.1201,80.1288,4275.0
2017-11-07 10:30:00,91.75,91.78,91.59,91.6,11010.0,80.1463,80.1725,80.0066,80.0153,11010.0
2017-11-07 10:35:00,91.59,91.6,91.37,91.4,25273.0,80.0066,80.0153,79.8144,79.8406,25273.0
2017-11-07 10:40:00,91.4,91.49,91.33,91.33,8144.0,79.8406,79.9192,79.7794,79.7794,8144.0
2017-11-07 10:45:00,91.31,91.31,91.16,91.22,12330.0,79.762,79.762,79.6309,79.6833,12330.0
2017-11-07 10:50:00,91.21,91.24,91.14,91.14,11682.0,79.6746,79.7008,79.6135,79.6135,11682.0
2017-11-07 10:55:00,91.14,91.3,91.14,91.29,7400.0,79.6135,79.7532,79.6135,79.7445,7400.0
2017-11-07 11:00:00,91.25,91.29,91.16,91.22,9654.0,79.7096,79.7445,79.6309,79.6833,9654.0
2017-11-07 11:05:00,91.23,91.35,91.22,91.35,5915.0,79.6921,79.7969,79.6833,79.7969,5915.0
2017-11-07 11:10:00,91.35,91.4,91.28,91.34,21016.0,79.7969,79.8406,79.7358,79.7882,21016.0
2017-11-07 11:15:00,91.34,91.39,91.32,91.34,16257.0,79.7882,79.8318,79.7707,79.7882,16257.0
2017-11-07 11:20:00,91.32,91.34,91.22,91.31,9758.0,79.7707,79.7882,79.6833,79.762,9758.0
2017-11-07 11:25:00,91.31,91.33,91.22,91.27,9826.0,79.762,79.7794,79.6833,79.727,9826.0
2017-11-07 11:30:00,91.31,91.32,91.15,91.18,11755.0,79.762,79.7707,79.6222,79.6484,11755.0
2017-11-07 11:35:00,91.17,91.19,91.07,91.09,9958.0,79.6397,79.6571,79.5523,79.5698,9958.0
2017-11-07 11:40:00,91.06,91.06,90.87,90.87,22143.0,79.5436,79.5436,79.3776,79.3776,22143.0
2017-11-07 11:45:00,90.87,90.89,90.81,90.81,12769.0,79.3776,79.3951,79.3252,79.3252,12769.0
2017-11-07 11:50:00,90.79,90.84,90.64,90.64,11855.0,79.3077,79.3514,79.1767,79.1767,11855.0
2017-11-07 11:55:00,90.65,90.65,90.44,90.45,28808.0,79.1854,79.1854,79.002,79.0107,28808.0
2017-11-07 12:00:00,90.46,90.57,90.43,90.51,22258.0,79.0195,79.1156,78.9933,79.0631,22258.0
2017-11-07 12:05:00,90.54,90.58,90.46,90.46,13991.0,79.0893,79.1243,79.0195,79.0195,13991.0
2017-11-07 12:10:00,90.49,90.49,90.3,90.34,23925.0,79.0457,79.0457,78.8797,78.9146,23925.0
2017-11-07 12:15:00,90.36,90.37,90.25,90.25,12236.0,78.9321,78.9408,78.836,78.836,12236.0
2017-11-07 12:20:00,90.27,90.28,90.16,90.2,11824.0,78.8535,78.8622,78.7574,78.7923,11824.0
2017-11-07 12:25:00,90.2,90.24,90.13,90.24,19216.0,78.7923,78.8273,78.7312,78.8273,19216.0
2017-11-07 12:30:00,90.22,90.32,90.22,90.31,8240.0,78.8098,78.8972,78.8098,78.8884,8240.0
2017-11-07 12:35:00,90.33,90.39,90.33,90.39,5433.0,78.9059,78.9583,78.9059,78.9583,5433.0
2017-11-07 12:40:00,90.38,90.55,90.36,90.49,20140.0,78.9496,79.0981,78.9321,79.0457,20140.0
2017-11-07 12:45:00,90.49,90.56,90.47,90.52,28274.0,79.0457,79.1068,79.0282,79.0719,28274.0
2017-11-07 12:50:00,90.53,90.57,90.5,90.52,5162.0,79.0806,79.1156,79.0544,79.0719,5162.0
2017-11-07 12:55:00,90.52,90.52,90.43,90.44,7707.0,79.0719,79.0719,78.9933,79.002,7707.0
2017-11-07 13:00:00,90.43,90.55,90.43,90.52,9489.0,78.9933,79.0981,78.9933,79.0719,9489.0
2017-11-07 13:05:00,90.5,90.5,90.38,90.41,29063.0,79.0544,79.0544,78.9496,78.9758,29063.0
2017-11-07 13:10:00,90.41,90.42,90.38,90.41,4554.0,78.9758,78.9845,78.9496,78.9758,4554.0
2017-11-07 13:15:00,90.42,90.46,90.4,90.46,10623.0,78.9845,79.0195,78.9671,79.0195,10623.0
2017-11-07 13:20:00,90.46,90.46,90.37,90.38,9128.0,79.0195,79.0195,78.9408,78.9496,9128.0
2017-11-07 13:25:00,90.39,90.51,90.35,90.49,9939.0,78.9583,79.0631,78.9234,79.0457,9939.0
2017-11-07 13:30:00,90.51,90.57,90.5,90.53,10124.0,79.0631,79.1156,79.0544,79.0806,10124.0
2017-11-07 13:35:00,90.53,90.55,90.47,90.48,8324.0,79.0806,79.0981,79.0282,79.0369,8324.0
2017-11-07 13:40:00,90.49,90.5,90.45,90.5,6032.0,79.0457,79.0544,79.0107,79.0544,6032.0
2017-11-07 13:45:00,90.49,90.57,90.48,90.55,7018.0,79.0457,79.1156,79.0369,79.0981,7018.0
2017-11-07 13:50:00,90.55,90.57,90.49,90.56,9714.0,79.0981,79.1156,79.0457,79.1068,9714.0
2017-11-07 13:55:00,90.55,90.55,90.51,90.51,4501.0,79.0981,79.0981,79.0631,79.0631,4501.0
2017-11-07 14:00:00,90.53,90.6,90.51,90.52,9649.0,79.0806,79.1418,79.0631,79.0719,9649.0
2017-11-07 14:05:00,90.55,90.63,90.53,90.62,16497.0,79.0981,79.168,79.0806,79.1592,16497.0
2017-11-07 14:10:00,90.61,90.63,90.48,90.52,20470.0,79.1505,79.168,79.0369,79.0719,20470.0
2017-11-07 14:15:00,90.52,90.56,90.49,90.49,41178.0,79.0719,79.1068,79.0457,79.0457,41178.0
2017-11-07 14:20:00,90.49,90.5,90.44,90.47,17664.0,79.0457,79.0544,79.002,79.0282,17664.0
2017-11-07 14:25:00,90.47,90.49,90.46,90.48,2967.0,79.0282,79.0457,79.0195,79.0369,2967.0
2017-11-07 14:30:00,90.49,90.51,90.47,90.51,5923.0,79.0457,79.0631,79.0282,79.0631,5923.0
2017-11-07 14:35:00,90.51,90.53,90.48,90.51,10600.0,79.0631,79.0806,79.0369,79.0631,10600.0
2017-11-07 14:40:00,90.5,90.54,90.45,90.47,21178.0,79.0544,79.0893,79.0107,79.0282,21178.0
2017-11-07 14:45:00,90.47,90.47,90.37,90.38,12073.0,79.0282,79.0282,78.9408,78.9496,12073.0
2017-11-07 14:50:00,90.38,90.45,90.35,90.35,28545.0,78.9496,79.0107,78.9234,78.9234,28545.0
2017-11-07 14:55:00,90.35,90.41,90.32,90.35,13940.0,78.9234,78.9758,78.8972,78.9234,13940.0
2017-11-07 15:00:00,90.35,90.35,90.26,90.27,16475.0,78.9234,78.9234,78.8448,78.8535,16475.0
2017-11-07 15:05:00,90.28,90.38,90.25,90.32,36302.0,78.8622,78.9496,78.836,78.8972,36302.0
2017-11-07 15:10:00,90.32,90.32,90.21,90.22,30418.0,78.8972,78.8972,78.8011,78.8098,30418.0
2017-11-07 15:15:00,90.22,90.26,90.18,90.2,17916.0,78.8098,78.8448,78.7749,78.7923,17916.0
2017-11-07 15:20:00,90.2,90.2,90.07,90.13,23731.0,78.7923,78.7923,78.6788,78.7312,23731.0
2017-11-07 15:25:00,90.13,90.14,90.01,90.04,26212.0,78.7312,78.7399,78.6264,78.6526,26212.0
2017-11-07 15:30:00,90.05,90.1,89.96,90.0,40295.0,78.6613,78.705,78.5827,78.6176,40295.0
2017-11-07 15:35:00,90.0,90.15,89.96,90.15,28348.0,78.6176,78.7487,78.5827,78.7487,28348.0
2017-11-07 15:40:00,90.15,90.17,90.12,90.13,38813.0,78.7487,78.7661,78.7225,78.7312,38813.0
2017-11-07 15:45:00,90.13,90.15,90.06,90.13,67214.0,78.7312,78.7487,78.6701,78.7312,67214.0
2017-11-07 15:50:00,90.13,90.13,90.04,90.05,42451.0,78.7312,78.7312,78.6526,78.6613,42451.0
2017-11-07 15:55:00,90.06,90.12,90.03,90.1,167932.0,78.6701,78.7225,78.6438,78.705,167932.0
2017-11-08 09:30:00,89.8,89.99,89.54,89.62,28160.0,78.4429,78.6089,78.2158,78.2857,28160.0
2017-11-08 09:35:00,89.58,89.83,89.2,89.2,12391.0,78.2508,78.4691,77.9188,77.9188,12391.0
2017-11-08 09:40:00,89.22,89.22,88.87,88.98,49063.0,77.9363,77.9363,77.6306,77.7266,49063.0
2017-11-08 09:45:00,89.06,89.06,88.89,89.03,36426.0,77.7965,77.7965,77.648,77.7703,36426.0
2017-11-08 09:50:00,89.03,89.14,88.92,89.02,23477.0,77.7703,77.8664,77.6742,77.7616,23477.0
2017-11-08 09:55:00,89.04,89.18,88.97,89.16,14004.0,77.7791,77.9013,77.7179,77.8839,14004.0
2017-11-08 10:00:00,89.18,89.38,89.14,89.27,13587.0,77.9013,78.0761,77.8664,77.98,13587.0
2017-11-08 10:05:00,89.31,89.34,89.1,89.14,15636.0,78.0149,78.0411,77.8315,77.8664,15636.0
2017-11-08 10:10:00,89.22,89.41,89.22,89.33,8628.0,77.9363,78.1023,77.9363,78.0324,8628.0
2017-11-08 10:15:00,89.36,89.37,89.22,89.29,12210.0,78.0586,78.0673,77.9363,77.9974,12210.0
2017-11-08 10:20:00,89.3,89.32,89.23,89.27,36552.0,78.0062,78.0236,77.945,77.98,36552.0
2017-11-08 10:25:00,89.26,89.33,89.24,89.32,23328.0,77.9712,78.0324,77.9538,78.0236,23328.0
2017-11-08 10:30:00,89.32,89.42,89.23,89.31,9228.0,78.0236,78.111,77.945,78.0149,9228.0
2017-11-08 10:35:00,89.24,89.25,89.06,89.07,28549.0,77.9538,77.9625,77.7965,77.8053,28549.0
2017-11-08 10:40:00,89.08,89.17,89.01,89.01,25286.0,77.814,77.8926,77.7528,77.7528,25286.0
2017-11-08 10:45:00,89.0,89.03,88.8,89.03,10244.0,77.7441,77.7703,77.5694,77.7703,10244.0
2017-11-08 10:50:00,89.04,89.21,89.03,89.15,18713.0,77.7791,77.9276,77.7703,77.8751,18713.0
2017-11-08 10:55:00,89.13,89.27,89.11,89.14,36707.0,77.8577,77.98,77.8402,77.8664,36707.0
2017-11-08 11:00:00,89.14,89.17,89.01,89.01,10715.0,77.8664,77.8926,77.7528,77.7528,10715.0
2017-11-08 11:05:00,88.99,89.09,88.97,89.07,22462.0,77.7354,77.8227,77.7179,77.8053,22462.0
2017-11-08 11:10:00,89.07,89.24,89.07,89.12,5801.0,77.8053,77.9538,77.8053,77.8489,5801.0
2017-11-08 11:15:00,89.13,89.17,89.06,89.09,9994.0,77.8577,77.8926,77.7965,77.8227,9994.0
2017-11-08 11:20:00,89.12,89.2,89.11,89.19,8696.0,77.8489,77.9188,77.8402,77.9101,8696.0
2017-11-08 11:25:00,89.18,89.18,89.1,89.15,11253.0,77.9013,77.9013,77.8315,77.8751,11253.0
2017-11-08 11:30:00,89.15,89.15,89.07,89.07,4572.0,77.8751,77.8751,77.8053,77.8053,4572.0
2017-11-08 11:35:00,89.07,89.07,88.8,88.84,21318.0,77.8053,77.8053,77.5694,77.6043,21318.0
2017-11-08 11:40:00,88.81,88.96,88.81,88.96,8180.0,77.5781,77.7092,77.5781,77.7092,8180.0
2017-11-08 11:45:00,88.93,89.0,88.91,89.0,10896.0,77.683,77.7441,77.6655,77.7441,10896.0
2017-11-08 11:50:00,89.01,89.08,88.98,89.05,11149.0,77.7528,77.814,77.7266,77.7878,11149.0
2017-11-08 11:55:00,89.04,89.1,89.02,89.08,11162.0,77.7791,77.8315,77.7616,77.814,11162.0
2017-11-08 12:00:00,89.06,89.15,89.05,89.08,15011.0,77.7965,77.8751,77.7878,77.814,15011.0
2017-11-08 12:05:00,89.1,89.22,89.09,89.13,8272.0,77.8315,77.9363,77.8227,77.8577,8272.0
2017-11-08 12:10:00,89.12,89.28,89.09,89.24,11657.0,77.8489,77.9887,77.8227,77.9538,11657.0
2017-11-08 12:15:00,89.22,89.25,89.16,89.23,7750.0,77.9363,77.9625,77.8839,77.945,7750.0
2017-11-08 12:20:00,89.24,89.32,89.21,89.25,13055.0,77.9538,78.0236,77.9276,77.9625,13055.0
2017-11-08 12:25:00,89.24,89.32,89.21,89.21,51975.0,77.9538,78.0236,77.9276,77.9276,51975.0
2017-11-08 12:30:00,89.24,89.27,89.16,89.16,20743.0,77.9538,77.98,77.8839,77.8839,20743.0
2017-11-08 12:35:00,89.11,89.12,89.04,89.09,7907.0,77.8402,77.8489,77.7791,77.8227,7907.0
2017-11-08 12:40:00,89.08,89.18,89.03,89.18,10552.0,77.814,77.9013,77.7703,77.9013,10552.0
2017-11-08 12:45:00,89.14,89.21,89.06,89.09,10518.0,77.8664,77.9276,77.7965,77.8227,10518.0
2017-11-08 12:50:00,89.11,89.22,89.09,89.22,10818.0,77.8402,77.9363,77.8227,77.9363,10818.0
2017-11-08 12:55:00,89.22,89.24,89.15,89.2,7514.0,77.9363,77.9538,77.8751,77.9188,7514.0
2017-11-08 13:00:00,89.2,89.3,89.18,89.3,11694.0,77.9188,78.0062,77.9013,78.0062,11694.0
2017-11-08 13:05:00,89.28,89.28,89.1,89.13,12843.0,77.9887,77.9887,77.8315,77.8577,12843.0
2017-11-08 13:10:00,89.12,89.14,89.07,89.12,11675.0,77.8489,77.8664,77.8053,77.8489,11675.0
2017-11-08 13:15:00,89.1,89.15,89.09,89.14,15121.0,77.8315,77.8751,77.8227,77.8664,15121.0
2017-11-08 13:20:00,89.15,89.23,89.13,89.22,28985.0,77.8751,77.945,77.8577,77.9363,28985.0
2017-11-08 13:25:00,89.2,89.24,89.2,89.23,7224.0,77.9188,77.9538,77.9188,77.945,7224.0
2017-11-08 13:30:00,89.21,89.25,89.12,89.12,11995.0,77.9276,77.9625,77.8489,77.8489,11995.0
2017-11-08 13:35:00,89.13,89.22,89.13,89.17,9118.0,77.8577,77.9363,77.8577,77.8926,9118.0
2017-11-08 13:40:00,89.14,89.18,89.08,89.12,8187.0,77.8664,77.9013,77.814,77.8489,8187.0
2017-11-08 13:45:00,89.11,89.21,89.06,89.11,10588.0,77.8402,77.9276,77.7965,77.8402,10588.0
2017-11-08 13:50:00,89.11,89.12,89.02,89.02,13417.0,77.8402,77.8489,77.7616,77.7616,13417.0
2017-11-08 13:55:00,89.03,89.05,88.98,89.0,13628.0,77.7703,77.7878,77.7266,77.7441,13628.0
2017-11-08 14:00:00,88.99,89.01,88.97,88.97,8656.0,77.7354,77.7528,77.7179,77.7179,8656.0
2017-11-08 14:05:00,88.96,88.99,88.83,88.88,11017.0,77.7092,77.7354,77.5956,77.6393,11017.0
2017-11-08 14:10:00,88.87,88.92,88.82,88.91,15160.0,77.6306,77.6742,77.5869,77.6655,15160.0
2017-11-08 14:15:00,88.89,88.91,88.83,88.89,11482.0,77.648,77.6655,77.5956,77.648,11482.0
2017-11-08 14:20:00,88.88,88.92,88.75,88.79,16968.0,77.6393,77.6742,77.5257,77.5607,16968.0
2017-11-08 14:25:00,88.76,88.76,88.68,88.74,35310.0,77.5345,77.5345,77.4646,77.517,35310.0
2017-11-08 14:30:00,88.75,88.79,88.71,88.73,17469.0,77.5257,77.5607,77.4908,77.5083,17469.0
2017-11-08 14:35:00,88.73,88.77,88.68,88.72,15320.0,77.5083,77.5432,77.4646,77.4995,15320.0
2017-11-08 14:40:00,88.72,88.76,88.64,88.64,43284.0,77.4995,77.5345,77.4296,77.4296,43284.0
2017-11-08 14:45:00,88.64,88.78,88.63,88.75,21606.0,77.4296,77.5519,77.4209,77.5257,21606.0
2017-11-08 14:50:00,88.75,88.79,88.62,88.63,17824.0,77.5257,77.5607,77.4122,77.4209,17824.0
2017-11-08 14:55:00,88.66,88.73,88.61,88.63,16279.0,77.4471,77.5083,77.4034,77.4209,16279.0
2017-11-08 15:00:00,88.62,88.68,88.6,88.64,10505.0,77.4122,77.4646,77.3947,77.4296,10505.0
2017-11-08 15:05:00,88.62,88.67,88.58,88.61,14098.0,77.4122,77.4558,77.3772,77.4034,14098.0
2017-11-08 15:10:00,88.62,88.65,88.59,88.59,18831.0,77.4122,77.4384,77.386,77.386,18831.0
2017-11-08 15:15:00,88.63,88.66,88.59,88.61,28550.0,77.4209,77.4471,77.386,77.4034,28550.0
2017-11-08 15:20:00,88.61,88.69,88.6,88.67,20643.0,77.4034,77.4733,77.3947,77.4558,20643.0
2017-11-08 15:25:00,88.67,88.78,88.67,88.78,17129.0,77.4558,77.5519,77.4558,77.5519,17129.0
2017-11-08 15:30:00,88.79,88.86,88.77,88.85,35328.0,77.5607,77.6218,77.5432,77.6131,35328.0
2017-11-08 15:35:00,88.85,88.97,88.83,88.95,42608.0,77.6131,77.7179,77.5956,77.7004,42608.0
2017-11-08 15:40:00,88.95,88.96,88.86,88.86,33970.0,77.7004,77.7092,77.6218,77.6218,33970.0
2017-11-08 15:45:00,88.87,88.89,88.84,88.85,42695.0,77.6306,77.648,77.6043,77.6131,42695.0
2017-11-08 15:50:00,88.86,88.95,88.84,88.94,41416.0,77.6218,77.7004,77.6043,77.6917,41416.0
2017-11-08 15:55:00,88.95,88.98,88.89,88.96,192450.0,77.7004,77.7266,77.648,77.7092,192450.0
2017-11-09 09:30:00,88.38,88.62,88.2,88.53,52600.0,77.2025,77.4122,77.0453,77.3336,52600.0
2017-11-09 09:35:00,88.48,88.57,88.38,88.49,18879.0,77.2899,77.3685,77.2025,77.2986,18879.0
2017-11-09 09:40:00,88.48,88.48,88.31,88.44,37877.0,77.2899,77.2899,77.1414,77.2549,37877.0
2017-11-09 09:45:00,88.41,88.41,88.25,88.27,28900.0,77.2287,77.2287,77.089,77.1064,28900.0
2017-11-09 09:50:00,88.33,88.38,88.23,88.33,19848.0,77.1588,77.2025,77.0715,77.1588,19848.0
2017-11-09 09:55:00,88.31,88.42,88.24,88.37,18494.0,77.1414,77.2375,77.0802,77.1938,18494.0
2017-11-09 10:00:00,88.34,88.51,88.33,88.39,41695.0,77.1676,77.3161,77.1588,77.2113,41695.0
2017-11-09 10:05:00,88.44,88.52,88.39,88.49,24155.0,77.2549,77.3248,77.2113,77.2986,24155.0
2017-11-09 10:10:00,88.52,88.52,88.37,88.44,28041.0,77.3248,77.3248,77.1938,77.2549,28041.0
2017-11-09 10:15:00,88.45,88.5,88.39,88.42,30708.0,77.2637,77.3073,77.2113,77.2375,30708.0
2017-11-09 10:20:00,88.42,88.55,88.4,88.5,56873.0,77.2375,77.351,77.22,77.3073,56873.0
2017-11-09 10:25:00,88.48,88.56,88.47,88.48,6416.0,77.2899,77.3598,77.2811,77.2899,6416.0
2017-11-09 10:30:00,88.5,88.55,88.38,88.41,11587.0,77.3073,77.351,77.2025,77.2287,11587.0
2017-11-09 10:35:00,88.41,88.42,88.21,88.23,14033.0,77.2287,77.2375,77.054,77.0715,14033.0
2017-11-09 10:40:00,88.21,88.27,88.15,88.2,19959.0,77.054,77.1064,77.0016,77.0453,19959.0
2017-11-09 10:45:00,88.2,88.35,88.2,88.35,12991.0,77.0453,77.1763,77.0453,77.1763,12991.0
2017-11-09 10:50:00,88.37,88.38,88.25,88.33,19698.0,77.1938,77.2025,77.089,77.1588,19698.0
2017-11-09 10:55:00,88.32,88.36,88.22,88.25,68897.0,77.1501,77.1851,77.0628,77.089,68897.0
2017-11-09 11:00:00,88.25,88.31,88.23,88.24,52973.0,77.089,77.1414,77.0715,77.0802,52973.0
2017-11-09 11:05:00,88.24,88.37,88.22,88.28,86663.0,77.0802,77.1938,77.0628,77.1152,86663.0
2017-11-09 11:10:00,88.26,88.28,88.16,88.17,10963.0,77.0977,77.1152,77.0103,77.0191,10963.0
2017-11-09 11:15:00,88.19,88.22,88.05,88.1,12325.0,77.0366,77.0628,76.9143,76.9579,12325.0
2017-11-09 11:20:00,88.1,88.1,87.64,87.71,25297.0,76.9579,76.9579,76.5561,76.6173,25297.0
2017-11-09 11:25:00,87.74,87.85,87.66,87.81,11768.0,76.6435,76.7396,76.5736,76.7046,11768.0
2017-11-09 11:30:00,87.77,87.82,87.72,87.81,9102.0,76.6697,76.7133,76.626,76.7046,9102.0
2017-11-09 11:35:00,87.8,87.82,87.56,87.64,19500.0,76.6959,76.7133,76.4862,76.5561,19500.0
2017-11-09 11:40:00,87.62,87.71,87.47,87.51,22428.0,76.5386,76.6173,76.4076,76.4426,22428.0
2017-11-09 11:45:00,87.5,87.5,87.2,87.28,31302.0,76.4338,76.4338,76.1718,76.2416,31302.0
2017-11-09 11:50:00,87.25,87.33,86.95,87.16,23948.0,76.2154,76.2853,75.9534,76.1368,23948.0
2017-11-09 11:55:00,87.18,87.18,87.0,87.13,18177.0,76.1543,76.1543,75.9971,76.1106,18177.0
2017-11-09 12:00:00,87.09,87.14,86.97,87.01,48888.0,76.0757,76.1193,75.9708,76.0058,48888.0
2017-11-09 12:05:00,86.99,87.29,86.99,87.19,11992.0,75.9883,76.2504,75.9883,76.163,11992.0
2017-11-09 12:10:00,87.19,87.24,86.96,86.97,17278.0,76.163,76.2067,75.9621,75.9708,17278.0
2017-11-09 12:15:00,86.95,87.08,86.91,87.05,12874.0,75.9534,76.0669,75.9184,76.0407,12874.0
2017-11-09 12:20:00,87.06,87.09,86.93,86.94,15468.0,76.0495,76.0757,75.9359,75.9446,15468.0
2017-11-09 12:25:00,86.94,87.03,86.84,86.91,18809.0,75.9446,76.0233,75.8573,75.9184,18809.0
2017-11-09 12:30:00,86.87,86.91,86.81,86.82,14231.0,75.8835,75.9184,75.8311,75.8398,14231.0
2017-11-09 12:35:00,86.82,87.11,86.82,87.05,15044.0,75.8398,76.0931,75.8398,76.0407,15044.0
2017-11-09 12:40:00,87.08,87.1,86.9,87.05,11760.0,76.0669,76.0844,75.9097,76.0407,11760.0
2017-11-09 12:45:00,87.06,87.09,86.96,87.09,11239.0,76.0495,76.0757,75.9621,76.0757,11239.0
2017-11-09 12:50:00,87.09,87.31,87.06,87.31,11137.0,76.0757,76.2678,76.0495,76.2678,11137.0
2017-11-09 12:55:00,87.29,87.36,87.25,87.31,11457.0,76.2504,76.3115,76.2154,76.2678,11457.0
2017-11-09 13:00:00,87.32,87.35,87.27,87.32,7241.0,76.2766,76.3028,76.2329,76.2766,7241.0
2017-11-09 13:05:00,87.29,87.36,87.26,87.34,5145.0,76.2504,76.3115,76.2242,76.2941,5145.0
2017-11-09 13:10:00,87.35,87.45,87.35,87.43,5486.0,76.3028,76.3901,76.3028,76.3727,5486.0
2017-11-09 13:15:00,87.44,87.52,87.42,87.52,5628.0,76.3814,76.4513,76.3639,76.4513,5628.0
2017-11-09 13:20:00,87.57,87.65,87.56,87.59,6298.0,76.495,76.5648,76.4862,76.5124,6298.0
2017-11-09 13:25:00,87.62,87.73,87.62,87.7,7809.0,76.5386,76.6347,76.5386,76.6085,7809.0
2017-11-09 13:30:00,87.7,87.83,87.66,87.68,11716.0,76.6085,76.7221,76.5736,76.5911,11716.0
2017-11-09 13:35:00,87.69,87.77,87.64,87.69,6337.0,76.5998,76.6697,76.5561,76.5998,6337.0
2017-11-09 13:40:00,87.68,87.74,87.64,87.71,7173.0,76.5911,76.6435,76.5561,76.6173,7173.0
2017-11-09 13:45:00,87.74,87.77,87.69,87.77,5916.0,76.6435,76.6697,76.5998,76.6697,5916.0
2017-11-09 13:50:00,87.73,87.79,87.71,87.75,7231.0,76.6347,76.6871,76.6173,76.6522,7231.0
2017-11-09 13:55:00,87.77,87.79,87.71,87.72,12196.0,76.6697,76.6871,76.6173,76.626,12196.0
2017-11-09 14:00:00,87.72,87.93,87.71,87.93,41597.0,76.626,76.8094,76.6173,76.8094,41597.0
2017-11-09 14:05:00,87.94,88.06,87.94,87.94,15490.0,76.8182,76.923,76.8182,76.8182,15490.0
2017-11-09 14:10:00,87.92,87.96,87.86,87.91,9661.0,76.8007,76.8356,76.7483,76.792,9661.0
2017-11-09 14:15:00,87.93,87.93,87.81,87.82,9344.0,76.8094,76.8094,76.7046,76.7133,9344.0
2017-11-09 14:20:00,87.82,87.84,87.69,87.69,9950.0,76.7133,76.7308,76.5998,76.5998,9950.0
2017-11-09 14:25:00,87.68,87.7,87.54,87.66,30844.0,76.5911,76.6085,76.4688,76.5736,30844.0
2017-11-09 14:30:00,87.67,87.8,87.56,87.61,26351.0,76.5823,76.6959,76.4862,76.5299,26351.0
2017-11-09 14:35:00,87.6,87.65,87.51,87.59,18237.0,76.5212,76.5648,76.4426,76.5124,18237.0
2017-11-09 14:40:00,87.6,87.6,87.53,87.58,14957.0,76.5212,76.5212,76.46,76.5037,14957.0
2017-11-09 14:45:00,87.58,87.59,87.51,87.58,13927.0,76.5037,76.5124,76.4426,76.5037,13927.0
2017-11-09 14:50:00,87.59,87.65,87.52,87.59,30532.0,76.5124,76.5648,76.4513,76.5124,30532.0
2017-11-09 14:55:00,87.59,87.65,87.54,87.57,13567.0,76.5124,76.5648,76.4688,76.495,13567.0
2017-11-09 15:00:00,87.56,87.64,87.54,87.59,12563.0,76.4862,76.5561,76.4688,76.5124,12563.0
2017-11-09 15:05:00,87.59,87.95,87.55,87.94,13220.0,76.5124,76.8269,76.4775,76.8182,13220.0
2017-11-09 15:10:00,87.95,88.0,87.87,88.0,14136.0,76.8269,76.8706,76.757,76.8706,14136.0
2017-11-09 15:15:00,88.03,88.07,87.95,88.02,17976.0,76.8968,76.9317,76.8269,76.8881,17976.0
2017-11-09 15:20:00,88.02,88.1,87.94,87.95,30003.0,76.8881,76.9579,76.8182,76.8269,30003.0
2017-11-09 15:25:00,87.94,87.96,87.89,87.93,20653.0,76.8182,76.8356,76.7745,76.8094,20653.0
2017-11-09 15:30:00,87.93,88.08,87.93,88.08,39996.0,76.8094,76.9405,76.8094,76.9405,39996.0
2017-11-09 15:35:00,88.08,88.23,88.08,88.23,31094.0,76.9405,77.0715,76.9405,77.0715,31094.0
2017-11-09 15:40:00,88.23,88.33,88.1,88.16,31696.0,77.0715,77.1588,76.9579,77.0103,31696.0
2017-11-09 15:45:00,88.19,88.19,88.08,88.08,30989.0,77.0366,77.0366,76.9405,76.9405,30989.0
2017-11-09 15:50:00,88.08,88.2,88.08,88.17,53839.0,76.9405,77.0453,76.9405,77.0191,53839.0
2017-11-09 15:55:00,88.18,88.24,88.1,88.11,88754.0,77.0278,77.0802,76.9579,76.9667,88754.0
2017-11-10 09:30:00,87.19,87.53,87.17,87.17,36975.0,76.5126,76.811,76.495,76.495,36975.0
2017-11-10 09:35:00,87.17,87.26,86.85,87.08,32411.0,76.495,76.574,76.2142,76.4161,32411.0
2017-11-10 09:40:00,87.14,87.47,87.12,87.32,41414.0,76.4687,76.7583,76.4512,76.6267,41414.0
2017-11-10 09:45:00,87.36,87.38,87.23,87.3,13629.0,76.6618,76.6793,76.5477,76.6091,13629.0
2017-11-10 09:50:00,87.28,87.28,87.09,87.2,8626.0,76.5916,76.5916,76.4248,76.5214,8626.0
2017-11-10 09:55:00,87.22,87.36,87.22,87.3,4005.0,76.5389,76.6618,76.5389,76.6091,4005.0
2017-11-10 10:00:00,87.29,87.31,87.03,87.14,9917.0,76.6004,76.6179,76.3722,76.4687,9917.0
2017-11-10 10:05:00,87.15,87.19,87.06,87.06,7074.0,76.4775,76.5126,76.3985,76.3985,7074.0
2017-11-10 10:10:00,87.06,87.09,86.98,87.05,8589.0,76.3985,76.4248,76.3283,76.3897,8589.0
2017-11-10 10:15:00,87.02,87.24,87.0,87.24,5425.0,76.3634,76.5565,76.3459,76.5565,5425.0
2017-11-10 10:20:00,87.25,87.25,87.09,87.1,27981.0,76.5652,76.5652,76.4248,76.4336,27981.0
2017-11-10 10:25:00,87.09,87.18,87.02,87.18,6742.0,76.4248,76.5038,76.3634,76.5038,6742.0
2017-11-10 10:30:00,87.17,87.2,86.79,86.86,8121.0,76.495,76.5214,76.1616,76.223,8121.0
2017-11-10 10:35:00,86.87,86.94,86.81,86.87,16698.0,76.2318,76.2932,76.1791,76.2318,16698.0
2017-11-10 10:40:00,86.89,86.93,86.78,86.78,17073.0,76.2493,76.2844,76.1528,76.1528,17073.0
2017-11-10 10:45:00,86.81,86.99,86.79,86.93,15433.0,76.1791,76.3371,76.1616,76.2844,15433.0
2017-11-10 10:50:00,86.95,86.97,86.83,86.91,6711.0,76.302,76.3195,76.1967,76.2669,6711.0
2017-11-10 10:55:00,86.91,86.93,86.81,86.91,6158.0,76.2669,76.2844,76.1791,76.2669,6158.0
2017-11-10 11:00:00,86.93,87.03,86.91,86.96,13117.0,76.2844,76.3722,76.2669,76.3108,13117.0
2017-11-10 11:05:00,86.99,87.02,86.94,86.99,4373.0,76.3371,76.3634,76.2932,76.3371,4373.0
2017-11-10 11:10:00,86.96,87.27,86.96,87.25,15482.0,76.3108,76.5828,76.3108,76.5652,15482.0
2017-11-10 11:15:00,87.24,87.25,87.13,87.23,10241.0,76.5565,76.5652,76.4599,76.5477,10241.0
2017-11-10 11:20:00,87.2,87.34,87.18,87.31,30849.0,76.5214,76.6442,76.5038,76.6179,30849.0
2017-11-10 11:25:00,87.35,87.36,87.24,87.31,6600.0,76.653,76.6618,76.5565,76.6179,6600.0
2017-11-10 11:30:00,87.34,87.4,87.32,87.34,6070.0,76.6442,76.6969,76.6267,76.6442,6070.0
2017-11-10 11:35:00,87.35,87.43,87.34,87.39,7593.0,76.653,76.7232,76.6442,76.6881,7593.0
2017-11-10 11:40:00,87.4,87.41,87.35,87.37,6956.0,76.6969,76.7057,76.653,76.6706,6956.0
2017-11-10 11:45:00,87.36,87.39,87.34,87.37,3464.0,76.6618,76.6881,76.6442,76.6706,3464.0
2017-11-10 11:50:00,87.36,87.36,87.2,87.21,7691.0,76.6618,76.6618,76.5214,76.5301,7691.0
2017-11-10 11:55:00,87.21,87.24,87.19,87.23,3970.0,76.5301,76.5565,76.5126,76.5477,3970.0
2017-11-10 12:00:00,87.21,87.27,87.19,87.23,4012.0,76.5301,76.5828,76.5126,76.5477,4012.0
2017-11-10 12:05:00,87.22,87.28,87.21,87.23,6389.0,76.5389,76.5916,76.5301,76.5477,6389.0
2017-11-10 12:10:00,87.24,87.28,87.23,87.25,5374.0,76.5565,76.5916,76.5477,76.5652,5374.0
2017-11-10 12:15:00,87.22,87.25,87.19,87.24,3993.0,76.5389,76.5652,76.5126,76.5565,3993.0
2017-11-10 12:20:00,87.24,87.26,87.23,87.24,7013.0,76.5565,76.574,76.5477,76.5565,7013.0
2017-11-10 12:25:00,87.24,87.24,87.18,87.22,11722.0,76.5565,76.5565,76.5038,76.5389,11722.0
2017-11-10 12:30:00,87.21,87.27,87.21,87.25,4135.0,76.5301,76.5828,76.5301,76.5652,4135.0
2017-11-10 12:35:00,87.22,87.23,87.17,87.19,5275.0,76.5389,76.5477,76.495,76.5126,5275.0
2017-11-10 12:40:00,87.21,87.22,87.19,87.22,14801.0,76.5301,76.5389,76.5126,76.5389,14801.0
2017-11-10 12:45:00,87.22,87.25,87.2,87.23,16215.0,76.5389,76.5652,76.5214,76.5477,16215.0
2017-11-10 12:50:00,87.21,87.41,87.21,87.38,6075.0,76.5301,76.7057,76.5301,76.6793,6075.0
2017-11-10 12:55:00,87.39,87.39,87.29,87.31,11285.0,76.6881,76.6881,76.6004,76.6179,11285.0
2017-11-10 13:00:00,87.31,87.34,87.29,87.32,6911.0,76.6179,76.6442,76.6004,76.6267,6911.0
2017-11-10 13:05:00,87.3,87.36,87.29,87.36,9897.0,76.6091,76.6618,76.6004,76.6618,9897.0
2017-11-10 13:10:00,87.36,87.37,87.29,87.33,8259.0,76.6618,76.6706,76.6004,76.6355,8259.0
2017-11-10 13:15:00,87.33,87.35,87.31,87.32,7962.0,76.6355,76.653,76.6179,76.6267,7962.0
2017-11-10 13:20:00,87.31,87.34,87.28,87.34,8589.0,76.6179,76.6442,76.5916,76.6442,8589.0
2017-11-10 13:25:00,87.29,87.37,87.29,87.34,7891.0,76.6004,76.6706,76.6004,76.6442,7891.0
2017-11-10 13:30:00,87.32,87.33,87.28,87.29,3840.0,76.6267,76.6355,76.5916,76.6004,3840.0
2017-11-10 13:35:00,87.29,87.29,87.23,87.23,6450.0,76.6004,76.6004,76.5477,76.5477,6450.0
2017-11-10 13:40:00,87.24,87.27,87.2,87.2,7350.0,76.5565,76.5828,76.5214,76.5214,7350.0
2017-11-10 13:45:00,87.21,87.31,87.21,87.27,7400.0,76.5301,76.6179,76.5301,76.5828,7400.0
2017-11-10 13:50:00,87.27,87.27,87.21,87.21,3574.0,76.5828,76.5828,76.5301,76.5301,3574.0
2017-11-10 13:55:00,87.24,87.29,87.22,87.24,5351.0,76.5565,76.6004,76.5389,76.5565,5351.0
2017-11-10 14:00:00,87.26,87.34,87.25,87.3,7651.0,76.574,76.6442,76.5652,76.6091,7651.0
2017-11-10 14:05:00,87.33,87.33,87.24,87.29,9736.0,76.6355,76.6355,76.5565,76.6004,9736.0
2017-11-10 14:10:00,87.28,87.36,87.28,87.35,10019.0,76.5916,76.6618,76.5916,76.653,10019.0
2017-11-10 14:15:00,87.36,87.36,87.29,87.29,5783.0,76.6618,76.6618,76.6004,76.6004,5783.0
2017-11-10 14:20:00,87.29,87.36,87.29,87.34,5974.0,76.6004,76.6618,76.6004,76.6442,5974.0
2017-11-10 14:25:00,87.35,87.37,87.34,87.35,4320.0,76.653,76.6706,76.6442,76.653,4320.0
2017-11-10 14:30:00,87.34,87.35,87.27,87.31,8292.0,76.6442,76.653,76.5828,76.6179,8292.0
2017-11-10 14:35:00,87.32,87.4,87.32,87.4,4025.0,76.6267,76.6969,76.6267,76.6969,4025.0
2017-11-10 14:40:00,87.39,87.4,87.34,87.36,6000.0,76.6881,76.6969,76.6442,76.6618,6000.0
2017-11-10 14:45:00,87.36,87.36,87.33,87.34,4387.0,76.6618,76.6618,76.6355,76.6442,4387.0
2017-11-10 14:50:00,87.33,87.34,87.27,87.29,9613.0,76.6355,76.6442,76.5828,76.6004,9613.0
2017-11-10 14:55:00,87.3,87.33,87.27,87.27,10540.0,76.6091,76.6355,76.5828,76.5828,10540.0
2017-11-10 15:00:00,87.28,87.29,87.26,87.27,6820.0,76.5916,76.6004,76.574,76.5828,6820.0
2017-11-10 15:05:00,87.27,87.27,87.22,87.24,12255.0,76.5828,76.5828,76.5389,76.5565,12255.0
2017-11-10 15:10:00,87.23,87.26,87.23,87.24,4761.0,76.5477,76.574,76.5477,76.5565,4761.0
2017-11-10 15:15:00,87.23,87.23,87.15,87.16,17589.0,76.5477,76.5477,76.4775,76.4863,17589.0
2017-11-10 15:20:00,87.16,87.19,87.13,87.19,12089.0,76.4863,76.5126,76.4599,76.5126,12089.0
2017-11-10 15:25:00,87.18,87.19,87.14,87.15,10863.0,76.5038,76.5126,76.4687,76.4775,10863.0
2017-11-10 15:30:00,87.15,87.19,87.13,87.19,13873.0,76.4775,76.5126,76.4599,76.5126,13873.0
2017-11-10 15:35:00,87.19,87.24,87.13,87.14,22912.0,76.5126,76.5565,76.4599,76.4687,22912.0
2017-11-10 15:40:00,87.14,87.18,87.13,87.18,21841.0,76.4687,76.5038,76.4599,76.5038,21841.0
2017-11-10 15:45:00,87.17,87.18,87.12,87.17,38495.0,76.495,76.5038,76.4512,76.495,38495.0
2017-11-10 15:50:00,87.18,87.2,87.13,87.17,59218.0,76.5038,76.5214,76.4599,76.495,59218.0
2017-11-10 15:55:00,87.16,87.19,87.08,87.11,113085.0,76.4863,76.5126,76.4161,76.4424,113085.0
2017-11-13 09:30:00,86.62,86.83,86.32,86.83,25598.0,76.0124,76.1967,75.7491,76.1967,25598.0
2017-11-13 09:35:00,86.82,86.82,86.01,86.42,48699.0,76.1879,76.1879,75.4771,75.8369,48699.0
2017-11-13 09:40:00,86.31,86.51,86.28,86.32,30489.0,75.7404,75.9159,75.714,75.7491,30489.0
2017-11-13 09:45:00,86.32,86.65,86.24,86.64,69312.0,75.7491,76.0387,75.6789,76.03,69312.0
2017-11-13 09:50:00,86.63,86.76,86.59,86.67,14129.0,76.0212,76.1353,75.9861,76.0563,14129.0
2017-11-13 09:55:00,86.64,86.76,86.58,86.58,16309.0,76.03,76.1353,75.9773,75.9773,16309.0
2017-11-13 10:00:00,86.62,86.65,86.51,86.52,24485.0,76.0124,76.0387,75.9159,75.9246,24485.0
2017-11-13 10:05:00,86.48,86.74,86.48,86.68,63185.0,75.8895,76.1177,75.8895,76.0651,63185.0
2017-11-13 10:10:00,86.66,86.78,86.63,86.72,40935.0,76.0475,76.1528,76.0212,76.1002,40935.0
2017-11-13 10:15:00,86.73,86.73,86.61,86.66,7910.0,76.1089,76.1089,76.0036,76.0475,7910.0
2017-11-13 10:20:00,86.62,86.64,86.54,86.59,6765.0,76.0124,76.03,75.9422,75.9861,6765.0
2017-11-13 10:25:00,86.58,86.65,86.56,86.63,11900.0,75.9773,76.0387,75.9597,76.0212,11900.0
2017-11-13 10:30:00,86.65,86.84,86.59,86.73,196481.0,76.0387,76.2055,75.9861,76.1089,196481.0
2017-11-13 10:35:00,86.77,86.9,86.77,86.81,10014.0,76.144,76.2581,76.144,76.1791,10014.0
2017-11-13 10:40:00,86.82,86.93,86.78,86.82,8522.0,76.1879,76.2844,76.1528,76.1879,8522.0
2017-11-13 10:45:00,86.81,86.84,86.74,86.78,11549.0,76.1791,76.2055,76.1177,76.1528,11549.0
2017-11-13 10:50:00,86.78,86.85,86.77,86.84,14622.0,76.1528,76.2142,76.144,76.2055,14622.0
2017-11-13 10:55:00,86.84,86.89,86.67,86.77,18941.0,76.2055,76.2493,76.0563,76.144,18941.0
2017-11-13 11:00:00,86.76,86.77,86.66,86.71,26448.0,76.1353,76.144,76.0475,76.0914,26448.0
2017-11-13 11:05:00,86.7,86.7,86.61,86.66,8100.0,76.0826,76.0826,76.0036,76.0475,8100.0
2017-11-13 11:10:00,86.65,86.74,86.64,86.66,9266.0,76.0387,76.1177,76.03,76.0475,9266.0
2017-11-13 11:15:00,86.68,86.78,86.67,86.75,13105.0,76.0651,76.1528,76.0563,76.1265,13105.0
2017-11-13 11:20:00,86.75,86.8,86.75,86.77,7312.0,76.1265,76.1704,76.1265,76.144,7312.0
2017-11-13 11:25:00,86.76,86.76,86.62,86.62,16398.0,76.1353,76.1353,76.0124,76.0124,16398.0
2017-11-13 11:30:00,86.62,86.68,86.57,86.61,10625.0,76.0124,76.0651,75.9685,76.0036,10625.0
2017-11-13 11:35:00,86.62,86.62,86.56,86.6,5558.0,76.0124,76.0124,75.9597,75.9948,5558.0
2017-11-13 11:40:00,86.61,86.68,86.59,86.68,3400.0,76.0036,76.0651,75.9861,76.0651,3400.0
2017-11-13 11:45:00,86.68,86.73,86.61,86.69,3341.0,76.0651,76.1089,76.0036,76.0738,3341.0
2017-11-13 11:50:00,86.7,86.78,86.64,86.73,10361.0,76.0826,76.1528,76.03,76.1089,10361.0
2017-11-13 11:55:00,86.73,86.83,86.73,86.83,6775.0,76.1089,76.1967,76.1089,76.1967,6775.0
2017-11-13 12:00:00,86.83,86.89,86.81,86.85,12000.0,76.1967,76.2493,76.1791,76.2142,12000.0
2017-11-13 12:05:00,86.86,86.95,86.84,86.92,13103.0,76.223,76.302,76.2055,76.2757,13103.0
2017-11-13 12:10:00,86.92,86.94,86.82,86.87,55603.0,76.2757,76.2932,76.1879,76.2318,55603.0
2017-11-13 12:15:00,86.86,86.87,86.77,86.8,10933.0,76.223,76.2318,76.144,76.1704,10933.0
2017-11-13 12:20:00,86.81,86.9,86.81,86.9,15994.0,76.1791,76.2581,76.1791,76.2581,15994.0
2017-11-13 12:25:00,86.9,86.91,86.79,86.79,8949.0,76.2581,76.2669,76.1616,76.1616,8949.0
2017-11-13 12:30:00,86.77,86.83,86.77,86.82,4700.0,76.144,76.1967,76.144,76.1879,4700.0
2017-11-13 12:35:00,86.82,86.87,86.81,86.87,8200.0,76.1879,76.2318,76.1791,76.2318,8200.0
2017-11-13 12:40:00,86.85,86.87,86.83,86.84,3910.0,76.2142,76.2318,76.1967,76.2055,3910.0
2017-11-13 12:45:00,86.84,86.95,86.83,86.93,7950.0,76.2055,76.302,76.1967,76.2844,7950.0
2017-11-13 12:50:00,86.92,87.08,86.92,87.04,11813.0,76.2757,76.4161,76.2757,76.381,11813.0
2017-11-13 12:55:00,87.05,87.12,87.03,87.09,6766.0,76.3897,76.4512,76.3722,76.4248,6766.0
2017-11-13 13:00:00,87.09,87.09,87.05,87.06,3000.0,76.4248,76.4248,76.3897,76.3985,3000.0
2017-11-13 13:05:00,87.06,87.07,86.96,86.97,6450.0,76.3985,76.4073,76.3108,76.3195,6450.0
2017-11-13 13:10:00,86.97,87.03,86.97,87.02,6957.0,76.3195,76.3722,76.3195,76.3634,6957.0
2017-11-13 13:15:00,87.03,87.08,87.02,87.07,6319.0,76.3722,76.4161,76.3634,76.4073,6319.0
2017-11-13 13:20:00,87.04,87.11,87.01,87.01,31585.0,76.381,76.4424,76.3546,76.3546,31585.0
2017-11-13 13:25:00,87.0,87.04,86.99,86.99,12179.0,76.3459,76.381,76.3371,76.3371,12179.0
2017-11-13 13:30:00,86.98,87.03,86.94,87.02,8975.0,76.3283,76.3722,76.2932,76.3634,8975.0
2017-11-13 13:35:00,87.01,87.03,86.97,87.01,12757.0,76.3546,76.3722,76.3195,76.3546,12757.0
2017-11-13 13:40:00,87.01,87.01,86.92,86.93,16589.0,76.3546,76.3546,76.2757,76.2844,16589.0
2017-11-13 13:45:00,86.95,86.95,86.9,86.95,10664.0,76.302,76.302,76.2581,76.302,10664.0
2017-11-13 13:50:00,86.94,86.98,86.94,86.98,10956.0,76.2932,76.3283,76.2932,76.3283,10956.0
2017-11-13 13:55:00,86.97,87.04,86.97,87.0,9994.0,76.3195,76.381,76.3195,76.3459,9994.0
2017-11-13 14:00:00,87.01,87.01,86.93,86.96,6917.0,76.3546,76.3546,76.2844,76.3108,6917.0
2017-11-13 14:05:00,86.98,87.08,86.98,86.99,23505.0,76.3283,76.4161,76.3283,76.3371,23505.0
2017-11-13 14:10:00,87.0,87.06,87.0,87.02,40357.0,76.3459,76.3985,76.3459,76.3634,40357.0
2017-11-13 14:15:00,87.02,87.05,86.99,87.02,27012.0,76.3634,76.3897,76.3371,76.3634,27012.0
2017-11-13 14:20:00,87.02,87.05,87.0,87.03,21657.0,76.3634,76.3897,76.3459,76.3722,21657.0
2017-11-13 14:25:00,87.03,87.18,87.01,87.06,41723.0,76.3722,76.5038,76.3546,76.3985,41723.0
2017-11-13 14:30:00,87.06,87.07,87.01,87.07,79480.0,76.3985,76.4073,76.3546,76.4073,79480.0
2017-11-13 14:35:00,87.06,87.07,87.01,87.04,36447.0,76.3985,76.4073,76.3546,76.381,36447.0
2017-11-13 14:40:00,87.04,87.13,87.03,87.09,16709.0,76.381,76.4599,76.3722,76.4248,16709.0
2017-11-13 14:45:00,87.1,87.18,87.09,87.15,11694.0,76.4336,76.5038,76.4248,76.4775,11694.0
2017-11-13 14:50:00,87.15,87.15,87.1,87.11,15788.0,76.4775,76.4775,76.4336,76.4424,15788.0
2017-11-13 14:55:00,87.11,87.17,87.1,87.16,9668.0,76.4424,76.495,76.4336,76.4863,9668.0
2017-11-13 15:00:00,87.16,87.16,87.09,87.15,15172.0,76.4863,76.4863,76.4248,76.4775,15172.0
2017-11-13 15:05:00,87.15,87.17,87.12,87.12,23426.0,76.4775,76.495,76.4512,76.4512,23426.0
2017-11-13 15:10:00,87.12,87.13,87.03,87.03,26001.0,76.4512,76.4599,76.3722,76.3722,26001.0
2017-11-13 15:15:00,87.04,87.04,86.95,87.0,25987.0,76.381,76.381,76.302,76.3459,25987.0
2017-11-13 15:20:00,86.99,86.99,86.89,86.91,40019.0,76.3371,76.3371,76.2493,76.2669,40019.0
2017-11-13 15:25:00,86.91,86.95,86.89,86.9,22362.0,76.2669,76.302,76.2493,76.2581,22362.0
2017-11-13 15:30:00,86.89,86.93,86.87,86.91,43130.0,76.2493,76.2844,76.2318,76.2669,43130.0
2017-11-13 15:35:00,86.92,86.96,86.86,86.87,41591.0,76.2757,76.3108,76.223,76.2318,41591.0
2017-11-13 15:40:00,86.88,86.93,86.83,86.84,36359.0,76.2406,76.2844,76.1967,76.2055,36359.0
2017-11-13 15:45:00,86.83,86.9,86.79,86.88,43633.0,76.1967,76.2581,76.1616,76.2406,43633.0
2017-11-13 15:50:00,86.88,87.02,86.88,86.96,60959.0,76.2406,76.3634,76.2406,76.3108,60959.0
2017-11-13 15:55:00,86.96,87.04,86.92,86.95,110967.0,76.3108,76.381,76.2757,76.302,110967.0
2017-11-14 09:30:00,86.43,86.6,86.15,86.15,25447.0,75.8457,75.9948,75.6,75.6,25447.0
2017-11-14 09:35:00,86.2,86.44,85.97,86.32,26580.0,75.6438,75.8544,75.442,75.7491,26580.0
2017-11-14 09:40:00,86.36,86.37,86.03,86.03,14075.0,75.7842,75.793,75.4947,75.4947,14075.0
2017-11-14 09:45:00,86.11,86.38,86.04,86.13,15681.0,75.5649,75.8018,75.5034,75.5824,15681.0
2017-11-14 09:50:00,86.19,86.24,86.01,86.22,22763.0,75.6351,75.6789,75.4771,75.6614,22763.0
2017-11-14 09:55:00,86.16,86.22,85.89,86.04,18584.0,75.6087,75.6614,75.3718,75.5034,18584.0
2017-11-14 10:00:00,86.04,86.05,85.52,85.52,38174.0,75.5034,75.5122,75.0471,75.0471,38174.0
2017-11-14 10:05:00,85.52,85.7,85.41,85.66,35701.0,75.0471,75.2051,74.9506,75.17,35701.0
2017-11-14 10:10:00,85.66,86.02,85.65,85.97,30662.0,75.17,75.4859,75.1612,75.442,30662.0
2017-11-14 10:15:00,86.03,86.03,85.91,85.94,29328.0,75.4947,75.4947,75.3893,75.4157,29328.0
2017-11-14 10:20:00,85.95,85.96,85.76,85.78,19862.0,75.4244,75.4332,75.2577,75.2753,19862.0
2017-11-14 10:25:00,85.75,85.81,85.72,85.79,19832.0,75.2489,75.3016,75.2226,75.284,19832.0
2017-11-14 10:30:00,85.8,85.85,85.71,85.77,21678.0,75.2928,75.3367,75.2138,75.2665,21678.0
2017-11-14 10:35:00,85.75,85.95,85.73,85.93,14247.0,75.2489,75.4244,75.2314,75.4069,14247.0
2017-11-14 10:40:00,85.93,85.96,85.88,85.92,20103.0,75.4069,75.4332,75.363,75.3981,20103.0
2017-11-14 10:45:00,85.91,86.03,85.83,85.97,53818.0,75.3893,75.4947,75.3191,75.442,53818.0
2017-11-14 10:50:00,85.97,86.0,85.89,85.95,21733.0,75.442,75.4683,75.3718,75.4244,21733.0
2017-11-14 10:55:00,85.95,85.97,85.9,85.91,16079.0,75.4244,75.442,75.3806,75.3893,16079.0
2017-11-14 11:00:00,85.91,86.01,85.87,85.91,25982.0,75.3893,75.4771,75.3542,75.3893,25982.0
2017-11-14 11:05:00,85.93,86.0,85.91,85.98,39870.0,75.4069,75.4683,75.3893,75.4508,39870.0
2017-11-14 11:10:00,85.98,86.29,85.98,86.22,32628.0,75.4508,75.7228,75.4508,75.6614,32628.0
2017-11-14 11:15:00,86.23,86.27,86.12,86.14,21119.0,75.6702,75.7053,75.5736,75.5912,21119.0
2017-11-14 11:20:00,86.13,86.15,86.08,86.08,24512.0,75.5824,75.6,75.5385,75.5385,24512.0
2017-11-14 11:25:00,86.09,86.11,86.01,86.05,22328.0,75.5473,75.5649,75.4771,75.5122,22328.0
2017-11-14 11:30:00,86.06,86.06,86.0,86.05,17630.0,75.521,75.521,75.4683,75.5122,17630.0
2017-11-14 11:35:00,86.05,86.06,86.0,86.06,16537.0,75.5122,75.521,75.4683,75.521,16537.0
2017-11-14 11:40:00,86.06,86.06,85.82,85.82,14090.0,75.521,75.521,75.3104,75.3104,14090.0
2017-11-14 11:45:00,85.83,85.88,85.77,85.78,18713.0,75.3191,75.363,75.2665,75.2753,18713.0
2017-11-14 11:50:00,85.79,85.93,85.79,85.9,22140.0,75.284,75.4069,75.284,75.3806,22140.0
2017-11-14 11:55:00,85.89,85.9,85.79,85.9,10048.0,75.3718,75.3806,75.284,75.3806,10048.0
2017-11-14 12:00:00,85.89,86.01,85.88,85.99,7020.0,75.3718,75.4771,75.363,75.4596,7020.0
2017-11-14 12:05:00,85.98,86.02,85.94,85.98,15574.0,75.4508,75.4859,75.4157,75.4508,15574.0
2017-11-14 12:10:00,85.97,85.98,85.88,85.95,11589.0,75.442,75.4508,75.363,75.4244,11589.0
2017-11-14 12:15:00,85.98,86.01,85.97,86.0,6111.0,75.4508,75.4771,75.442,75.4683,6111.0
2017-11-14 12:20:00,85.99,86.03,85.95,86.0,14829.0,75.4596,75.4947,75.4244,75.4683,14829.0
2017-11-14 12:25:00,86.0,86.0,85.91,85.94,14672.0,75.4683,75.4683,75.3893,75.4157,14672.0
2017-11-14 12:30:00,85.93,86.02,85.92,86.02,6000.0,75.4069,75.4859,75.3981,75.4859,6000.0
2017-11-14 12:35:00,86.0,86.04,85.98,85.99,8895.0,75.4683,75.5034,75.4508,75.4596,8895.0
2017-11-14 12:40:00,86.0,86.01,85.92,85.92,5174.0,75.4683,75.4771,75.3981,75.3981,5174.0
2017-11-14 12:45:00,85.91,85.92,85.85,85.87,11772.0,75.3893,75.3981,75.3367,75.3542,11772.0
2017-11-14 12:50:00,85.88,85.89,85.72,85.76,13394.0,75.363,75.3718,75.2226,75.2577,13394.0
2017-11-14 12:55:00,85.73,85.75,85.64,85.66,17906.0,75.2314,75.2489,75.1524,75.17,17906.0
2017-11-14 13:00:00,85.66,85.69,85.62,85.65,17238.0,75.17,75.1963,75.1349,75.1612,17238.0
2017-11-14 13:05:00,85.64,85.72,85.61,85.69,11018.0,75.1524,75.2226,75.1261,75.1963,11018.0
2017-11-14 13:10:00,85.7,85.8,85.7,85.8,8538.0,75.2051,75.2928,75.2051,75.2928,8538.0
2017-11-14 13:15:00,85.8,85.82,85.76,85.79,4309.0,75.2928,75.3104,75.2577,75.284,4309.0
2017-11-14 13:20:00,85.8,85.83,85.77,85.77,9749.0,75.2928,75.3191,75.2665,75.2665,9749.0
2017-11-14 13:25:00,85.78,85.8,85.73,85.78,7621.0,75.2753,75.2928,75.2314,75.2753,7621.0
2017-11-14 13:30:00,85.78,85.81,85.75,85.78,6190.0,75.2753,75.3016,75.2489,75.2753,6190.0
2017-11-14 13:35:00,85.78,85.79,85.72,85.74,12235.0,75.2753,75.284,75.2226,75.2402,12235.0
2017-11-14 13:40:00,85.76,85.84,85.76,85.83,8567.0,75.2577,75.3279,75.2577,75.3191,8567.0
2017-11-14 13:45:00,85.83,85.86,85.81,85.83,5627.0,75.3191,75.3455,75.3016,75.3191,5627.0
2017-11-14 13:50:00,85.85,85.86,85.79,85.82,16156.0,75.3367,75.3455,75.284,75.3104,16156.0
2017-11-14 13:55:00,85.81,85.83,85.75,85.79,9156.0,75.3016,75.3191,75.2489,75.284,9156.0
2017-11-14 14:00:00,85.79,85.79,85.73,85.77,8556.0,75.284,75.284,75.2314,75.2665,8556.0
2017-11-14 14:05:00,85.77,85.9,85.73,85.9,27529.0,75.2665,75.3806,75.2314,75.3806,27529.0
2017-11-14 14:10:00,85.91,86.07,85.9,86.05,32999.0,75.3893,75.5298,75.3806,75.5122,32999.0
2017-11-14 14:15:00,86.06,86.06,85.94,85.97,9699.0,75.521,75.521,75.4157,75.442,9699.0
2017-11-14 14:20:00,85.97,86.03,85.96,86.02,14941.0,75.442,75.4947,75.4332,75.4859,14941.0
2017-11-14 14:25:00,86.02,86.03,85.96,86.0,13068.0,75.4859,75.4947,75.4332,75.4683,13068.0
2017-11-14 14:30:00,85.99,86.0,85.9,85.95,15767.0,75.4596,75.4683,75.3806,75.4244,15767.0
2017-11-14 14:35:00,85.96,85.99,85.9,85.92,15919.0,75.4332,75.4596,75.3806,75.3981,15919.0
2017-11-14 14:40:00,85.92,85.98,85.91,85.97,11219.0,75.3981,75.4508,75.3893,75.442,11219.0
2017-11-14 14:45:00,85.97,85.98,85.95,85.95,6082.0,75.442,75.4508,75.4244,75.4244,6082.0
2017-11-14 14:50:00,85.94,85.98,85.94,85.97,9650.0,75.4157,75.4508,75.4157,75.442,9650.0
2017-11-14 14:55:00,85.97,86.0,85.94,85.95,11961.0,75.442,75.4683,75.4157,75.4244,11961.0
2017-11-14 15:00:00,85.95,86.01,85.94,86.0,12246.0,75.4244,75.4771,75.4157,75.4683,12246.0
2017-11-14 15:05:00,86.0,86.08,86.0,86.03,7640.0,75.4683,75.5385,75.4683,75.4947,7640.0
2017-11-14 15:10:00,86.04,86.1,86.01,86.07,10672.0,75.5034,75.5561,75.4771,75.5298,10672.0
2017-11-14 15:15:00,86.09,86.09,85.99,86.01,159675.0,75.5473,75.5473,75.4596,75.4771,159675.0
2017-11-14 15:20:00,86.01,86.04,85.97,86.0,22036.0,75.4771,75.5034,75.442,75.4683,22036.0
2017-11-14 15:25:00,86.0,86.02,85.89,85.94,29122.0,75.4683,75.4859,75.3718,75.4157,29122.0
2017-11-14 15:30:00,85.95,86.03,85.94,86.03,46132.0,75.4244,75.4947,75.4157,75.4947,46132.0
2017-11-14 15:35:00,86.03,86.08,85.99,86.0,38583.0,75.4947,75.5385,75.4596,75.4683,38583.0
2017-11-14 15:40:00,85.99,86.0,85.89,85.97,38635.0,75.4596,75.4683,75.3718,75.442,38635.0
2017-11-14 15:45:00,85.96,86.05,85.96,86.03,96330.0,75.4332,75.5122,75.4332,75.4947,96330.0
2017-11-14 15:50:00,86.03,86.08,86.02,86.03,55523.0,75.4947,75.5385,75.4859,75.4947,55523.0
2017-11-14 15:55:00,86.03,86.1,85.98,86.02,245113.0,75.4947,75.5561,75.4508,75.4859,245113.0
2017-11-15 09:30:00,85.18,85.46,85.17,85.36,29684.0,74.7487,74.9945,74.74,74.9067,29684.0
2017-11-15 09:35:00,85.39,85.58,85.25,85.5,50078.0,74.933,75.0998,74.8102,75.0296,50078.0
2017-11-15 09:40:00,85.56,85.96,85.5,85.96,82800.0,75.0822,75.4332,75.0296,75.4332,82800.0
2017-11-15 09:45:00,85.96,86.21,85.88,86.05,54857.0,75.4332,75.6526,75.363,75.5122,54857.0
2017-11-15 09:50:00,86.03,86.07,85.86,86.01,48824.0,75.4947,75.5298,75.3455,75.4771,48824.0
2017-11-15 09:55:00,86.01,86.08,85.91,86.02,71344.0,75.4771,75.5385,75.3893,75.4859,71344.0
2017-11-15 10:00:00,86.02,86.68,85.97,86.58,76528.0,75.4859,76.0651,75.442,75.9773,76528.0
2017-11-15 10:05:00,86.56,86.69,86.51,86.59,50242.0,75.9597,76.0738,75.9159,75.9861,50242.0
2017-11-15 10:10:00,86.62,86.88,86.61,86.82,22340.0,76.0124,76.2406,76.0036,76.1879,22340.0
2017-11-15 10:15:00,86.81,86.89,86.73,86.81,30479.0,76.1791,76.2493,76.1089,76.1791,30479.0
2017-11-15 10:20:00,86.8,86.8,86.58,86.73,29288.0,76.1704,76.1704,75.9773,76.1089,29288.0
2017-11-15 10:25:00,86.77,86.89,86.7,86.7,21192.0,76.144,76.2493,76.0826,76.0826,21192.0
2017-11-15 10:30:00,86.69,86.73,86.55,86.67,14963.0,76.0738,76.1089,75.951,76.0563,14963.0
2017-11-15 10:35:00,86.64,86.83,86.62,86.83,8744.0,76.03,76.1967,76.0124,76.1967,8744.0
2017-11-15 10:40:00,86.83,86.91,86.74,86.91,14461.0,76.1967,76.2669,76.1177,76.2669,14461.0
2017-11-15 10:45:00,86.95,86.98,86.7,86.77,13524.0,76.302,76.3283,76.0826,76.144,13524.0
2017-11-15 10:50:00,86.73,86.83,86.65,86.77,19087.0,76.1089,76.1967,76.0387,76.144,19087.0
2017-11-15 10:55:00,86.77,86.91,86.74,86.87,31931.0,76.144,76.2669,76.1177,76.2318,31931.0
2017-11-15 11:00:00,86.89,87.11,86.88,86.99,59853.0,76.2493,76.4424,76.2406,76.3371,59853.0
2017-11-15 11:05:00,86.98,87.06,86.94,87.0,26634.0,76.3283,76.3985,76.2932,76.3459,26634.0
2017-11-15 11:10:00,86.99,87.13,86.98,87.07,14383.0,76.3371,76.4599,76.3283,76.4073,14383.0
2017-11-15 11:15:00,87.11,87.16,87.04,87.15,13976.0,76.4424,76.4863,76.381,76.4775,13976.0
2017-11-15 11:20:00,87.12,87.34,87.12,87.23,25261.0,76.4512,76.6442,76.4512,76.5477,25261.0
2017-11-15 11:25:00,87.25,87.36,87.24,87.28,20533.0,76.5652,76.6618,76.5565,76.5916,20533.0
2017-11-15 11:30:00,87.28,87.38,87.22,87.27,12473.0,76.5916,76.6793,76.5389,76.5828,12473.0
2017-11-15 11:35:00,87.28,87.36,87.27,87.31,20138.0,76.5916,76.6618,76.5828,76.6179,20138.0
2017-11-15 11:40:00,87.31,87.43,87.31,87.42,14101.0,76.6179,76.7232,76.6179,76.7144,14101.0
2017-11-15 11:45:00,87.43,87.52,87.43,87.47,15750.0,76.7232,76.8022,76.7232,76.7583,15750.0
2017-11-15 11:50:00,87.5,87.54,87.41,87.47,17015.0,76.7846,76.8197,76.7057,76.7583,17015.0
2017-11-15 11:55:00,87.47,87.49,87.36,87.37,10369.0,76.7583,76.7759,76.6618,76.6706,10369.0
2017-11-15 12:00:00,87.39,87.39,87.13,87.17,24952.0,76.6881,76.6881,76.4599,76.495,24952.0
2017-11-15 12:05:00,87.2,87.33,87.17,87.29,9642.0,76.5214,76.6355,76.495,76.6004,9642.0
2017-11-15 12:10:00,87.29,87.29,87.2,87.23,8050.0,76.6004,76.6004,76.5214,76.5477,8050.0
2017-11-15 12:15:00,87.22,87.34,87.22,87.32,42411.0,76.5389,76.6442,76.5389,76.6267,42411.0
2017-11-15 12:20:00,87.33,87.34,87.25,87.3,16810.0,76.6355,76.6442,76.5652,76.6091,16810.0
2017-11-15 12:25:00,87.3,87.38,87.27,87.38,25256.0,76.6091,76.6793,76.5828,76.6793,25256.0
2017-11-15 12:30:00,87.37,87.5,87.36,87.5,11871.0,76.6706,76.7846,76.6618,76.7846,11871.0
2017-11-15 12:35:00,87.49,87.63,87.49,87.58,14350.0,76.7759,76.8987,76.7759,76.8548,14350.0
2017-11-15 12:40:00,87.59,87.6,87.53,87.6,8968.0,76.8636,76.8724,76.811,76.8724,8968.0
2017-11-15 12:45:00,87.61,87.71,87.58,87.67,37986.0,76.8812,76.9689,76.8548,76.9338,37986.0
2017-11-15 12:50:00,87.68,87.78,87.67,87.69,15784.0,76.9426,77.0303,76.9338,76.9514,15784.0
2017-11-15 12:55:00,87.69,87.76,87.66,87.7,15314.0,76.9514,77.0128,76.925,76.9601,15314.0
2017-11-15 13:00:00,87.69,87.69,87.51,87.56,14806.0,76.9514,76.9514,76.7934,76.8373,14806.0
2017-11-15 13:05:00,87.57,87.58,87.46,87.5,13252.0,76.8461,76.8548,76.7495,76.7846,13252.0
2017-11-15 13:10:00,87.5,87.64,87.42,87.64,19559.0,76.7846,76.9075,76.7144,76.9075,19559.0
2017-11-15 13:15:00,87.63,87.63,87.56,87.61,12233.0,76.8987,76.8987,76.8373,76.8812,12233.0
2017-11-15 13:20:00,87.6,87.61,87.48,87.48,6942.0,76.8724,76.8812,76.7671,76.7671,6942.0
2017-11-15 13:25:00,87.49,87.51,87.43,87.43,7685.0,76.7759,76.7934,76.7232,76.7232,7685.0
2017-11-15 13:30:00,87.43,87.52,87.43,87.51,8796.0,76.7232,76.8022,76.7232,76.7934,8796.0
2017-11-15 13:35:00,87.5,87.58,87.45,87.52,8483.0,76.7846,76.8548,76.7408,76.8022,8483.0
2017-11-15 13:40:00,87.51,87.59,87.5,87.59,7284.0,76.7934,76.8636,76.7846,76.8636,7284.0
2017-11-15 13:45:00,87.56,87.59,87.46,87.46,12124.0,76.8373,76.8636,76.7495,76.7495,12124.0
2017-11-15 13:50:00,87.44,87.44,87.22,87.31,35397.0,76.732,76.732,76.5389,76.6179,35397.0
2017-11-15 13:55:00,87.29,87.36,87.11,87.22,17404.0,76.6004,76.6618,76.4424,76.5389,17404.0
2017-11-15 14:00:00,87.25,87.41,87.25,87.37,11426.0,76.5652,76.7057,76.5652,76.6706,11426.0
2017-11-15 14:05:00,87.36,87.4,87.31,87.37,8654.0,76.6618,76.6969,76.6179,76.6706,8654.0
2017-11-15 14:10:00,87.37,87.5,87.33,87.5,17232.0,76.6706,76.7846,76.6355,76.7846,17232.0
2017-11-15 14:15:00,87.49,87.6,87.4,87.59,59408.0,76.7759,76.8724,76.6969,76.8636,59408.0
2017-11-15 14:20:00,87.62,87.96,87.61,87.85,100564.0,76.8899,77.1883,76.8812,77.0918,100564.0
2017-11-15 14:25:00,87.83,87.85,87.78,87.84,21430.0,77.0742,77.0918,77.0303,77.083,21430.0
2017-11-15 14:30:00,87.84,87.89,87.75,87.77,24713.0,77.083,77.1269,77.004,77.0216,24713.0
2017-11-15 14:35:00,87.76,87.79,87.63,87.78,15051.0,77.0128,77.0391,76.8987,77.0303,15051.0
2017-11-15 14:40:00,87.8,87.85,87.77,87.83,13125.0,77.0479,77.0918,77.0216,77.0742,13125.0
2017-11-15 14:45:00,87.83,87.92,87.83,87.87,19580.0,77.0742,77.1532,77.0742,77.1093,19580.0
2017-11-15 14:50:00,87.87,87.88,87.75,87.77,12644.0,77.1093,77.1181,77.004,77.0216,12644.0
2017-11-15 14:55:00,87.76,87.78,87.72,87.74,10700.0,77.0128,77.0303,76.9777,76.9952,10700.0
2017-11-15 15:00:00,87.74,87.82,87.74,87.79,14293.0,76.9952,77.0654,76.9952,77.0391,14293.0
2017-11-15 15:05:00,87.8,87.8,87.71,87.71,12130.0,77.0479,77.0479,76.9689,76.9689,12130.0
2017-11-15 15:10:00,87.71,87.72,87.64,87.72,29555.0,76.9689,76.9777,76.9075,76.9777,29555.0
2017-11-15 15:15:00,87.71,87.73,87.68,87.71,13769.0,76.9689,76.9865,76.9426,76.9689,13769.0
2017-11-15 15:20:00,87.7,87.75,87.58,87.58,15946.0,76.9601,77.004,76.8548,76.8548,15946.0
2017-11-15 15:25:00,87.58,87.58,87.46,87.55,24402.0,76.8548,76.8548,76.7495,76.8285,24402.0
2017-11-15 15:30:00,87.55,87.71,87.53,87.68,26963.0,76.8285,76.9689,76.811,76.9426,26963.0
2017-11-15 15:35:00,87.67,87.84,87.67,87.83,35418.0,76.9338,77.083,76.9338,77.0742,35418.0
2017-11-15 15:40:00,87.82,87.83,87.74,87.81,52860.0,77.0654,77.0742,76.9952,77.0567,52860.0
2017-11-15 15:45:00,87.81,87.87,87.78,87.81,51291.0,77.0567,77.1093,77.0303,77.0567,51291.0
2017-11-15 15:50:00,87.81,87.81,87.71,87.73,77255.0,77.0567,77.0567,76.9689,76.9865,77255.0
2017-11-15 15:55:00,87.73,87.8,87.62,87.63,149273.0,76.9865,77.0479,76.8899,76.8987,149273.0
2017-11-16 09:30:00,87.92,88.48,87.92,88.48,42188.0,77.1532,77.6446,77.1532,77.6446,42188.0
2017-11-16 09:35:00,88.45,88.56,88.3,88.39,39708.0,77.6183,77.7148,77.4867,77.5656,39708.0
2017-11-16 09:40:00,88.38,88.4,87.91,88.03,110180.0,77.5569,77.5744,77.1444,77.2497,110180.0
2017-11-16 09:45:00,88.04,88.17,87.72,88.17,20913.0,77.2585,77.3726,76.9777,77.3726,20913.0
2017-11-16 09:50:00,88.17,88.17,87.86,87.86,8735.0,77.3726,77.3726,77.1005,77.1005,8735.0
2017-11-16 09:55:00,87.86,88.12,87.75,88.12,10730.0,77.1005,77.3287,77.004,77.3287,10730.0
2017-11-16 10:00:00,88.11,88.12,87.91,87.99,14484.0,77.3199,77.3287,77.1444,77.2146,14484.0
2017-11-16 10:05:00,87.98,88.06,87.83,87.86,14861.0,77.2059,77.2761,77.0742,77.1005,14861.0
2017-11-16 10:10:00,87.87,87.94,87.79,87.79,19670.0,77.1093,77.1708,77.0391,77.0391,19670.0
2017-11-16 10:15:00,87.78,88.1,87.77,87.99,17182.0,77.0303,77.3112,77.0216,77.2146,17182.0
2017-11-16 10:20:00,87.99,87.99,87.84,87.85,16644.0,77.2146,77.2146,77.083,77.0918,16644.0
2017-11-16 10:25:00,87.86,87.89,87.8,87.81,6338.0,77.1005,77.1269,77.0479,77.0567,6338.0
2017-11-16 10:30:00,87.8,87.94,87.79,87.86,7062.0,77.0479,77.1708,77.0391,77.1005,7062.0
2017-11-16 10:35:00,87.86,87.93,87.77,87.78,7515.0,77.1005,77.162,77.0216,77.0303,7515.0
2017-11-16 10:40:00,87.8,87.9,87.75,87.75,10478.0,77.0479,77.1356,77.004,77.004,10478.0
2017-11-16 10:45:00,87.78,87.82,87.5,87.59,21489.0,77.0303,77.0654,76.7846,76.8636,21489.0
2017-11-16 10:50:00,87.57,87.66,87.44,87.44,21986.0,76.8461,76.925,76.732,76.732,21986.0
2017-11-16 10:55:00,87.44,87.55,87.43,87.51,17199.0,76.732,76.8285,76.7232,76.7934,17199.0
2017-11-16 11:00:00,87.51,87.54,87.44,87.44,15774.0,76.7934,76.8197,76.732,76.732,15774.0
2017-11-16 11:05:00,87.44,87.45,87.31,87.35,24391.0,76.732,76.7408,76.6179,76.653,24391.0
2017-11-16 11:10:00,87.34,87.43,87.3,87.37,21230.0,76.6442,76.7232,76.6091,76.6706,21230.0
2017-11-16 11:15:00,87.36,87.38,87.22,87.36,20617.0,76.6618,76.6793,76.5389,76.6618,20617.0
2017-11-16 11:20:00,87.33,87.34,87.17,87.2,7835.0,76.6355,76.6442,76.495,76.5214,7835.0
2017-11-16 11:25:00,87.2,87.25,87.13,87.13,7456.0,76.5214,76.5652,76.4599,76.4599,7456.0
2017-11-16 11:30:00,87.14,87.15,86.99,87.06,20463.0,76.4687,76.4775,76.3371,76.3985,20463.0
2017-11-16 11:35:00,87.07,87.08,86.96,86.96,10795.0,76.4073,76.4161,76.3108,76.3108,10795.0
2017-11-16 11:40:00,86.98,87.08,86.94,87.01,37250.0,76.3283,76.4161,76.2932,76.3546,37250.0
2017-11-16 11:45:00,87.01,87.11,87.0,87.09,7200.0,76.3546,76.4424,76.3459,76.4248,7200.0
2017-11-16 11:50:00,87.09,87.15,87.08,87.15,6798.0,76.4248,76.4775,76.4161,76.4775,6798.0
2017-11-16 11:55:00,87.15,87.2,87.07,87.09,23696.0,76.4775,76.5214,76.4073,76.4248,23696.0
2017-11-16 12:00:00,87.11,87.22,87.1,87.19,12936.0,76.4424,76.5389,76.4336,76.5126,12936.0
2017-11-16 12:05:00,87.17,87.2,87.07,87.09,9617.0,76.495,76.5214,76.4073,76.4248,9617.0
2017-11-16 12:10:00,87.08,87.09,87.03,87.08,8385.0,76.4161,76.4248,76.3722,76.4161,8385.0
2017-11-16 12:15:00,87.08,87.2,87.07,87.2,7354.0,76.4161,76.5214,76.4073,76.5214,7354.0
2017-11-16 12:20:00,87.22,87.24,87.16,87.17,11736.0,76.5389,76.5565,76.4863,76.495,11736.0
2017-11-16 12:25:00,87.17,87.32,87.17,87.23,14304.0,76.495,76.6267,76.495,76.5477,14304.0
2017-11-16 12:30:00,87.24,87.26,87.19,87.23,25269.0,76.5565,76.574,76.5126,76.5477,25269.0
2017-11-16 12:35:00,87.23,87.29,87.13,87.13,13354.0,76.5477,76.6004,76.4599,76.4599,13354.0
2017-11-16 12:40:00,87.13,87.16,87.07,87.15,11066.0,76.4599,76.4863,76.4073,76.4775,11066.0
2017-11-16 12:45:00,87.15,87.19,87.11,87.15,6911.0,76.4775,76.5126,76.4424,76.4775,6911.0
2017-11-16 12:50:00,87.17,87.2,87.13,87.19,10361.0,76.495,76.5214,76.4599,76.5126,10361.0
2017-11-16 12:55:00,87.19,87.21,87.13,87.19,7600.0,76.5126,76.5301,76.4599,76.5126,7600.0
2017-11-16 13:00:00,87.19,87.33,87.19,87.31,5443.0,76.5126,76.6355,76.5126,76.6179,5443.0
2017-11-16 13:05:00,87.3,87.37,87.3,87.36,4595.0,76.6091,76.6706,76.6091,76.6618,4595.0
2017-11-16 13:10:00,87.37,87.38,87.27,87.29,2947.0,76.6706,76.6793,76.5828,76.6004,2947.0
2017-11-16 13:15:00,87.3,87.3,87.21,87.23,9648.0,76.6091,76.6091,76.5301,76.5477,9648.0
2017-11-16 13:20:00,87.23,87.25,87.17,87.18,6011.0,76.5477,76.5652,76.495,76.5038,6011.0
2017-11-16 13:25:00,87.17,87.17,87.08,87.1,14597.0,76.495,76.495,76.4161,76.4336,14597.0
2017-11-16 13:30:00,87.11,87.12,87.08,87.12,14959.0,76.4424,76.4512,76.4161,76.4512,14959.0
2017-11-16 13:35:00,87.12,87.13,87.06,87.11,17452.0,76.4512,76.4599,76.3985,76.4424,17452.0
2017-11-16 13:40:00,87.1,87.17,87.03,87.17,69292.0,76.4336,76.495,76.3722,76.495,69292.0
2017-11-16 13:45:00,87.17,87.17,87.12,87.16,7775.0,76.495,76.495,76.4512,76.4863,7775.0
2017-11-16 13:50:00,87.14,87.18,87.1,87.14,7536.0,76.4687,76.5038,76.4336,76.4687,7536.0
2017-11-16 13:55:00,87.13,87.17,87.1,87.1,7567.0,76.4599,76.495,76.4336,76.4336,7567.0
2017-11-16 14:00:00,87.11,87.17,87.11,87.15,8935.0,76.4424,76.495,76.4424,76.4775,8935.0
2017-11-16 14:05:00,87.16,87.21,87.12,87.19,10753.0,76.4863,76.5301,76.4512,76.5126,10753.0
2017-11-16 14:10:00,87.19,87.25,87.19,87.25,10073.0,76.5126,76.5652,76.5126,76.5652,10073.0
2017-11-16 14:15:00,87.25,87.26,87.2,87.2,8700.0,76.5652,76.574,76.5214,76.5214,8700.0
2017-11-16 14:20:00,87.2,87.27,87.2,87.24,12992.0,76.5214,76.5828,76.5214,76.5565,12992.0
2017-11-16 14:25:00,87.24,87.26,87.2,87.25,10175.0,76.5565,76.574,76.5214,76.5652,10175.0
2017-11-16 14:30:00,87.24,87.27,87.19,87.25,9577.0,76.5565,76.5828,76.5126,76.5652,9577.0
2017-11-16 14:35:00,87.26,87.26,87.19,87.24,18346.0,76.574,76.574,76.5126,76.5565,18346.0
2017-11-16 14:40:00,87.23,87.24,87.18,87.18,12830.0,76.5477,76.5565,76.5038,76.5038,12830.0
2017-11-16 14:45:00,87.19,87.22,87.14,87.15,14141.0,76.5126,76.5389,76.4687,76.4775,14141.0
2017-11-16 14:50:00,87.14,87.14,87.11,87.14,10024.0,76.4687,76.4687,76.4424,76.4687,10024.0
2017-11-16 14:55:00,87.14,87.22,87.13,87.19,44279.0,76.4687,76.5389,76.4599,76.5126,44279.0
2017-11-16 15:00:00,87.19,87.19,87.12,87.14,17156.0,76.5126,76.5126,76.4512,76.4687,17156.0
2017-11-16 15:05:00,87.14,87.16,87.1,87.15,11185.0,76.4687,76.4863,76.4336,76.4775,11185.0
2017-11-16 15:10:00,87.15,87.17,87.11,87.16,19474.0,76.4775,76.495,76.4424,76.4863,19474.0
2017-11-16 15:15:00,87.17,87.19,87.15,87.17,29626.0,76.495,76.5126,76.4775,76.495,29626.0
2017-11-16 15:20:00,87.17,87.2,87.16,87.19,17742.0,76.495,76.5214,76.4863,76.5126,17742.0
2017-11-16 15:25:00,87.18,87.21,87.16,87.19,18000.0,76.5038,76.5301,76.4863,76.5126,18000.0
2017-11-16 15:30:00,87.19,87.2,87.13,87.2,19281.0,76.5126,76.5214,76.4599,76.5214,19281.0
2017-11-16 15:35:00,87.2,87.2,87.16,87.19,18651.0,76.5214,76.5214,76.4863,76.5126,18651.0
2017-11-16 15:40:00,87.18,87.21,87.14,87.15,42109.0,76.5038,76.5301,76.4687,76.4775,42109.0
2017-11-16 15:45:00,87.15,87.17,87.04,87.04,31817.0,76.4775,76.495,76.381,76.381,31817.0
2017-11-16 15:50:00,87.05,87.16,87.04,87.12,33985.0,76.3897,76.4863,76.381,76.4512,33985.0
2017-11-16 15:55:00,87.12,87.14,87.07,87.14,125997.0,76.4512,76.4687,76.4073,76.4687,125997.0
2017-11-17 09:30:00,86.93,87.22,86.89,87.19,83743.0,76.2844,76.5389,76.2493,76.5126,83743.0
2017-11-17 09:35:00,87.19,87.47,87.19,87.36,14018.0,76.5126,76.7583,76.5126,76.6618,14018.0
2017-11-17 09:40:00,87.37,87.37,87.07,87.07,20553.0,76.6706,76.6706,76.4073,76.4073,20553.0
2017-11-17 09:45:00,87.12,87.13,86.96,87.07,10402.0,76.4512,76.4599,76.3108,76.4073,10402.0
2017-11-17 09:50:00,87.16,87.16,87.0,87.08,10951.0,76.4863,76.4863,76.3459,76.4161,10951.0
2017-11-17 09:55:00,87.09,87.2,86.98,87.07,18016.0,76.4248,76.5214,76.3283,76.4073,18016.0
2017-11-17 10:00:00,87.09,87.12,86.9,86.96,8011.0,76.4248,76.4512,76.2581,76.3108,8011.0
2017-11-17 10:05:00,86.98,87.03,86.96,86.98,8797.0,76.3283,76.3722,76.3108,76.3283,8797.0
2017-11-17 10:10:00,86.96,87.1,86.92,87.1,6471.0,76.3108,76.4336,76.2757,76.4336,6471.0
2017-11-17 10:15:00,87.04,87.28,86.97,87.24,9820.0,76.381,76.5916,76.3195,76.5565,9820.0
2017-11-17 10:20:00,87.22,87.36,87.19,87.36,4081.0,76.5389,76.6618,76.5126,76.6618,4081.0
2017-11-17 10:25:00,87.34,87.45,87.31,87.45,4025.0,76.6442,76.7408,76.6179,76.7408,4025.0
2017-11-17 10:30:00,87.46,87.46,87.23,87.35,13109.0,76.7495,76.7495,76.5477,76.653,13109.0
2017-11-17 10:35:00,87.34,87.38,87.31,87.36,7268.0,76.6442,76.6793,76.6179,76.6618,7268.0
2017-11-17 10:40:00,87.37,87.38,87.31,87.31,3039.0,76.6706,76.6793,76.6179,76.6179,3039.0
2017-11-17 10:45:00,87.32,87.59,87.32,87.52,7331.0,76.6267,76.8636,76.6267,76.8022,7331.0
2017-11-17 10:50:00,87.49,87.71,87.47,87.59,7294.0,76.7759,76.9689,76.7583,76.8636,7294.0
2017-11-17 10:55:00,87.58,87.62,87.43,87.43,6704.0,76.8548,76.8899,76.7232,76.7232,6704.0
2017-11-17 11:00:00,87.46,87.5,87.43,87.47,5956.0,76.7495,76.7846,76.7232,76.7583,5956.0
2017-11-17 11:05:00,87.45,87.56,87.38,87.54,8556.0,76.7408,76.8373,76.6793,76.8197,8556.0
2017-11-17 11:10:00,87.53,87.53,87.43,87.51,9465.0,76.811,76.811,76.7232,76.7934,9465.0
2017-11-17 11:15:00,87.56,87.65,87.54,87.54,2687.0,76.8373,76.9163,76.8197,76.8197,2687.0
2017-11-17 11:20:00,87.55,87.6,87.5,87.58,4899.0,76.8285,76.8724,76.7846,76.8548,4899.0
2017-11-17 11:25:00,87.59,87.7,87.59,87.63,10227.0,76.8636,76.9601,76.8636,76.8987,10227.0
2017-11-17 11:30:00,87.61,87.72,87.61,87.72,4284.0,76.8812,76.9777,76.8812,76.9777,4284.0
2017-11-17 11:35:00,87.7,87.72,87.63,87.68,4295.0,76.9601,76.9777,76.8987,76.9426,4295.0
2017-11-17 11:40:00,87.68,87.76,87.65,87.76,4446.0,76.9426,77.0128,76.9163,77.0128,4446.0
2017-11-17 11:45:00,87.79,87.92,87.78,87.78,5825.0,77.0391,77.1532,77.0303,77.0303,5825.0
2017-11-17 11:50:00,87.79,87.85,87.79,87.85,4995.0,77.0391,77.0918,77.0391,77.0918,4995.0
2017-11-17 11:55:00,87.85,87.89,87.78,87.83,7089.0,77.0918,77.1269,77.0303,77.0742,7089.0
2017-11-17 12:00:00,87.86,87.87,87.83,87.87,1924.0,77.1005,77.1093,77.0742,77.1093,1924.0
2017-11-17 12:05:00,87.87,87.9,87.83,87.9,17467.0,77.1093,77.1356,77.0742,77.1356,17467.0
2017-11-17 12:10:00,87.9,87.91,87.85,87.9,3435.0,77.1356,77.1444,77.0918,77.1356,3435.0
2017-11-17 12:15:00,87.9,88.01,87.9,87.99,12186.0,77.1356,77.2322,77.1356,77.2146,12186.0
2017-11-17 12:20:00,87.99,88.04,87.98,88.04,12898.0,77.2146,77.2585,77.2059,77.2585,12898.0
2017-11-17 12:25:00,88.04,88.11,88.04,88.08,4263.0,77.2585,77.3199,77.2585,77.2936,4263.0
2017-11-17 12:30:00,88.09,88.09,87.94,87.99,13317.0,77.3024,77.3024,77.1708,77.2146,13317.0
2017-11-17 12:35:00,88.0,88.06,88.0,88.03,3449.0,77.2234,77.2761,77.2234,77.2497,3449.0
2017-11-17 12:40:00,88.07,88.1,88.0,88.06,5369.0,77.2848,77.3112,77.2234,77.2761,5369.0
2017-11-17 12:45:00,88.04,88.06,87.98,88.04,3700.0,77.2585,77.2761,77.2059,77.2585,3700.0
2017-11-17 12:50:00,88.02,88.04,87.98,88.01,4080.0,77.241,77.2585,77.2059,77.2322,4080.0
2017-11-17 12:55:00,88.03,88.16,88.03,88.13,12094.0,77.2497,77.3638,77.2497,77.3375,12094.0
2017-11-17 13:00:00,88.11,88.17,88.09,88.14,9762.0,77.3199,77.3726,77.3024,77.3463,9762.0
2017-11-17 13:05:00,88.14,88.17,88.08,88.1,5638.0,77.3463,77.3726,77.2936,77.3112,5638.0
2017-11-17 13:10:00,88.12,88.13,88.1,88.13,3706.0,77.3287,77.3375,77.3112,77.3375,3706.0
2017-11-17 13:15:00,88.15,88.15,88.1,88.1,8656.0,77.355,77.355,77.3112,77.3112,8656.0
2017-11-17 13:20:00,88.1,88.13,88.1,88.12,3951.0,77.3112,77.3375,77.3112,77.3287,3951.0
2017-11-17 13:25:00,88.11,88.16,88.1,88.15,2788.0,77.3199,77.3638,77.3112,77.355,2788.0
2017-11-17 13:30:00,88.15,88.18,88.1,88.17,2992.0,77.355,77.3814,77.3112,77.3726,2992.0
2017-11-17 13:35:00,88.16,88.22,88.14,88.22,4041.0,77.3638,77.4165,77.3463,77.4165,4041.0
2017-11-17 13:40:00,88.2,88.22,88.12,88.15,5703.0,77.3989,77.4165,77.3287,77.355,5703.0
2017-11-17 13:45:00,88.16,88.23,88.16,88.22,6506.0,77.3638,77.4252,77.3638,77.4165,6506.0
2017-11-17 13:50:00,88.21,88.22,88.18,88.18,2200.0,77.4077,77.4165,77.3814,77.3814,2200.0
2017-11-17 13:55:00,88.15,88.17,88.1,88.15,6069.0,77.355,77.3726,77.3112,77.355,6069.0
2017-11-17 14:00:00,88.13,88.17,88.11,88.16,3427.0,77.3375,77.3726,77.3199,77.3638,3427.0
2017-11-17 14:05:00,88.14,88.15,88.1,88.13,11030.0,77.3463,77.355,77.3112,77.3375,11030.0
2017-11-17 14:10:00,88.13,88.15,88.09,88.11,5898.0,77.3375,77.355,77.3024,77.3199,5898.0
2017-11-17 14:15:00,88.09,88.11,88.03,88.06,10424.0,77.3024,77.3199,77.2497,77.2761,10424.0
2017-11-17 14:20:00,88.04,88.06,88.02,88.02,8400.0,77.2585,77.2761,77.241,77.241,8400.0
2017-11-17 14:25:00,88.02,88.05,87.96,88.02,6782.0,77.241,77.2673,77.1883,77.241,6782.0
2017-11-17 14:30:00,88.03,88.06,87.99,88.03,9119.0,77.2497,77.2761,77.2146,77.2497,9119.0
2017-11-17 14:35:00,88.01,88.06,88.01,88.02,6576.0,77.2322,77.2761,77.2322,77.241,6576.0
2017-11-17 14:40:00,88.03,88.03,87.98,88.01,7388.0,77.2497,77.2497,77.2059,77.2322,7388.0
2017-11-17 14:45:00,88.01,88.06,87.98,88.06,4710.0,77.2322,77.2761,77.2059,77.2761,4710.0
2017-11-17 14:50:00,88.05,88.13,88.04,88.13,5452.0,77.2673,77.3375,77.2585,77.3375,5452.0
2017-11-17 14:55:00,88.14,88.15,88.07,88.13,10096.0,77.3463,77.355,77.2848,77.3375,10096.0
2017-11-17 15:00:00,88.15,88.16,87.98,87.98,12128.0,77.355,77.3638,77.2059,77.2059,12128.0
2017-11-17 15:05:00,87.95,87.99,87.95,87.95,18218.0,77.1795,77.2146,77.1795,77.1795,18218.0
2017-11-17 15:10:00,87.95,87.99,87.94,87.96,14600.0,77.1795,77.2146,77.1708,77.1883,14600.0
2017-11-17 15:15:00,87.96,87.99,87.88,87.89,18339.0,77.1883,77.2146,77.1181,77.1269,18339.0
2017-11-17 15:20:00,87.89,87.9,87.84,87.86,10486.0,77.1269,77.1356,77.083,77.1005,10486.0
2017-11-17 15:25:00,87.86,87.91,87.78,87.83,35191.0,77.1005,77.1444,77.0303,77.0742,35191.0
2017-11-17 15:30:00,87.84,87.91,87.83,87.89,19845.0,77.083,77.1444,77.0742,77.1269,19845.0
2017-11-17 15:35:00,87.88,87.96,87.86,87.94,22108.0,77.1181,77.1883,77.1005,77.1708,22108.0
2017-11-17 15:40:00,87.94,87.94,87.74,87.75,66537.0,77.1708,77.1708,76.9952,77.004,66537.0
2017-11-17 15:45:00,87.76,87.77,87.68,87.71,43631.0,77.0128,77.0216,76.9426,76.9689,43631.0
2017-11-17 15:50:00,87.72,87.77,87.71,87.77,36136.0,76.9777,77.0216,76.9689,77.0216,36136.0
2017-11-17 15:55:00,87.78,87.86,87.74,87.82,93307.0,77.0303,77.1005,76.9952,77.0654,93307.0
2017-11-20 09:30:00,87.99,88.04,87.7,87.88,14710.0,77.2146,77.2585,76.9601,77.1181,14710.0
2017-11-20 09:35:00,87.9,87.94,87.71,87.87,4760.0,77.1356,77.1708,76.9689,77.1093,4760.0
2017-11-20 09:40:00,87.9,87.94,87.78,87.78,7558.0,77.1356,77.1708,77.0303,77.0303,7558.0
2017-11-20 09:45:00,87.81,87.92,87.75,87.8,5306.0,77.0567,77.1532,77.004,77.0479,5306.0
2017-11-20 09:50:00,87.8,87.82,87.7,87.73,8619.0,77.0479,77.0654,76.9601,76.9865,8619.0
2017-11-20 09:55:00,87.7,87.83,87.68,87.8,24397.0,76.9601,77.0742,76.9426,77.0479,24397.0
2017-11-20 10:00:00,87.86,88.07,87.86,88.0,15151.0,77.1005,77.2848,77.1005,77.2234,15151.0
2017-11-20 10:05:00,87.97,88.05,87.88,87.95,25793.0,77.1971,77.2673,77.1181,77.1795,25793.0
2017-11-20 10:10:00,87.97,88.09,87.93,88.08,22468.0,77.1971,77.3024,77.162,77.2936,22468.0
2017-11-20 10:15:00,88.06,88.17,88.04,88.13,19064.0,77.2761,77.3726,77.2585,77.3375,19064.0
2017-11-20 10:20:00,88.17,88.2,88.08,88.14,7502.0,77.3726,77.3989,77.2936,77.3463,7502.0
2017-11-20 10:25:00,88.17,88.24,88.16,88.19,13560.0,77.3726,77.434,77.3638,77.3901,13560.0
2017-11-20 10:30:00,88.19,88.22,88.16,88.2,3841.0,77.3901,77.4165,77.3638,77.3989,3841.0
2017-11-20 10:35:00,88.21,88.27,88.19,88.25,16607.0,77.4077,77.4603,77.3901,77.4428,16607.0
2017-11-20 10:40:00,88.22,88.26,88.19,88.23,6335.0,77.4165,77.4516,77.3901,77.4252,6335.0
2017-11-20 10:45:00,88.23,88.24,88.18,88.23,4850.0,77.4252,77.434,77.3814,77.4252,4850.0
2017-11-20 10:50:00,88.24,88.29,88.19,88.29,8695.0,77.434,77.4779,77.3901,77.4779,8695.0
2017-11-20 10:55:00,88.29,88.29,88.21,88.21,8484.0,77.4779,77.4779,77.4077,77.4077,8484.0
2017-11-20 11:00:00,88.2,88.21,88.08,88.17,4896.0,77.3989,77.4077,77.2936,77.3726,4896.0
2017-11-20 11:05:00,88.17,88.18,88.11,88.13,3037.0,77.3726,77.3814,77.3199,77.3375,3037.0
2017-11-20 11:10:00,88.14,88.16,88.09,88.1,12181.0,77.3463,77.3638,77.3024,77.3112,12181.0
2017-11-20 11:15:00,88.09,88.19,88.09,88.19,5919.0,77.3024,77.3901,77.3024,77.3901,5919.0
2017-11-20 11:20:00,88.18,88.19,88.15,88.16,3269.0,77.3814,77.3901,77.355,77.3638,3269.0
2017-11-20 11:25:00,88.17,88.18,88.11,88.15,8160.0,77.3726,77.3814,77.3199,77.355,8160.0
2017-11-20 11:30:00,88.16,88.24,88.14,88.22,10828.0,77.3638,77.434,77.3463,77.4165,10828.0
2017-11-20 11:35:00,88.19,88.28,88.15,88.24,9597.0,77.3901,77.4691,77.355,77.434,9597.0
2017-11-20 11:40:00,88.3,88.46,88.29,88.36,11297.0,77.4867,77.6271,77.4779,77.5393,11297.0
2017-11-20 11:45:00,88.39,88.45,88.36,88.36,9854.0,77.5656,77.6183,77.5393,77.5393,9854.0
2017-11-20 11:50:00,88.39,88.45,88.34,88.35,13016.0,77.5656,77.6183,77.5218,77.5305,13016.0
2017-11-20 11:55:00,88.37,88.43,88.35,88.37,16308.0,77.5481,77.6007,77.5305,77.5481,16308.0
2017-11-20 12:00:00,88.37,88.43,88.31,88.36,81110.0,77.5481,77.6007,77.4954,77.5393,81110.0
2017-11-20 12:05:00,88.31,88.34,88.21,88.22,71703.0,77.4954,77.5218,77.4077,77.4165,71703.0
2017-11-20 12:10:00,88.22,88.23,88.18,88.19,33140.0,77.4165,77.4252,77.3814,77.3901,33140.0
2017-11-20 12:15:00,88.19,88.21,88.15,88.17,14002.0,77.3901,77.4077,77.355,77.3726,14002.0
2017-11-20 12:20:00,88.16,88.16,88.11,88.15,9410.0,77.3638,77.3638,77.3199,77.355,9410.0
2017-11-20 12:25:00,88.14,88.18,88.12,88.15,4396.0,77.3463,77.3814,77.3287,77.355,4396.0
2017-11-20 12:30:00,88.16,88.19,88.14,88.17,7141.0,77.3638,77.3901,77.3463,77.3726,7141.0
2017-11-20 12:35:00,88.16,88.21,88.16,88.2,34088.0,77.3638,77.4077,77.3638,77.3989,34088.0
2017-11-20 12:40:00,88.21,88.25,88.2,88.2,9703.0,77.4077,77.4428,77.3989,77.3989,9703.0
2017-11-20 12:45:00,88.2,88.23,88.18,88.19,10842.0,77.3989,77.4252,77.3814,77.3901,10842.0
2017-11-20 12:50:00,88.19,88.19,88.16,88.16,8186.0,77.3901,77.3901,77.3638,77.3638,8186.0
2017-11-20 12:55:00,88.17,88.2,88.16,88.18,9240.0,77.3726,77.3989,77.3638,77.3814,9240.0
2017-11-20 13:00:00,88.19,88.2,88.15,88.16,4573.0,77.3901,77.3989,77.355,77.3638,4573.0
2017-11-20 13:05:00,88.17,88.2,88.17,88.17,5802.0,77.3726,77.3989,77.3726,77.3726,5802.0
2017-11-20 13:10:00,88.16,88.26,88.16,88.26,27781.0,77.3638,77.4516,77.3638,77.4516,27781.0
2017-11-20 13:15:00,88.21,88.29,88.2,88.29,5268.0,77.4077,77.4779,77.3989,77.4779,5268.0
2017-11-20 13:20:00,88.28,88.29,88.24,88.26,4382.0,77.4691,77.4779,77.434,77.4516,4382.0
2017-11-20 13:25:00,88.27,88.29,88.27,88.28,2435.0,77.4603,77.4779,77.4603,77.4691,2435.0
2017-11-20 13:30:00,88.28,88.28,88.24,88.27,2103.0,77.4691,77.4691,77.434,77.4603,2103.0
2017-11-20 13:35:00,88.26,88.28,88.26,88.27,14897.0,77.4516,77.4691,77.4516,77.4603,14897.0
2017-11-20 13:40:00,88.26,88.29,88.26,88.29,1709.0,77.4516,77.4779,77.4516,77.4779,1709.0
2017-11-20 13:45:00,88.29,88.32,88.28,88.32,11751.0,77.4779,77.5042,77.4691,77.5042,11751.0
2017-11-20 13:50:00,88.32,88.36,88.31,88.36,11307.0,77.5042,77.5393,77.4954,77.5393,11307.0
2017-11-20 13:55:00,88.35,88.36,88.33,88.36,1594.0,77.5305,77.5393,77.513,77.5393,1594.0
2017-11-20 14:00:00,88.36,88.36,88.29,88.29,7250.0,77.5393,77.5393,77.4779,77.4779,7250.0
2017-11-20 14:05:00,88.28,88.3,88.26,88.28,10895.0,77.4691,77.4867,77.4516,77.4691,10895.0
2017-11-20 14:10:00,88.28,88.3,88.26,88.29,6712.0,77.4691,77.4867,77.4516,77.4779,6712.0
2017-11-20 14:15:00,88.29,88.31,88.28,88.29,7387.0,77.4779,77.4954,77.4691,77.4779,7387.0
2017-11-20 14:20:00,88.3,88.32,88.28,88.28,14933.0,77.4867,77.5042,77.4691,77.4691,14933.0
2017-11-20 14:25:00,88.27,88.32,88.25,88.31,8834.0,77.4603,77.5042,77.4428,77.4954,8834.0
2017-11-20 14:30:00,88.31,88.39,88.31,88.35,10314.0,77.4954,77.5656,77.4954,77.5305,10314.0
2017-11-20 14:35:00,88.35,88.39,88.34,88.37,7093.0,77.5305,77.5656,77.5218,77.5481,7093.0
2017-11-20 14:40:00,88.36,88.38,88.33,88.34,12929.0,77.5393,77.5569,77.513,77.5218,12929.0
2017-11-20 14:45:00,88.34,88.39,88.34,88.39,39769.0,77.5218,77.5656,77.5218,77.5656,39769.0
2017-11-20 14:50:00,88.4,88.43,88.39,88.43,2909.0,77.5744,77.6007,77.5656,77.6007,2909.0
2017-11-20 14:55:00,88.43,88.45,88.4,88.41,8908.0,77.6007,77.6183,77.5744,77.5832,8908.0
2017-11-20 15:00:00,88.41,88.41,88.33,88.35,11082.0,77.5832,77.5832,77.513,77.5305,11082.0
2017-11-20 15:05:00,88.36,88.36,88.29,88.32,14392.0,77.5393,77.5393,77.4779,77.5042,14392.0
2017-11-20 15:10:00,88.31,88.36,88.31,88.32,13613.0,77.4954,77.5393,77.4954,77.5042,13613.0
2017-11-20 15:15:00,88.32,88.36,88.3,88.31,15128.0,77.5042,77.5393,77.4867,77.4954,15128.0
2017-11-20 15:20:00,88.3,88.31,88.26,88.29,17641.0,77.4867,77.4954,77.4516,77.4779,17641.0
2017-11-20 15:25:00,88.3,88.35,88.29,88.32,21049.0,77.4867,77.5305,77.4779,77.5042,21049.0
2017-11-20 15:30:00,88.31,88.32,88.23,88.27,35871.0,77.4954,77.5042,77.4252,77.4603,35871.0
2017-11-20 15:35:00,88.27,88.31,88.22,88.28,27503.0,77.4603,77.4954,77.4165,77.4691,27503.0
2017-11-20 15:40:00,88.27,88.28,88.23,88.25,42755.0,77.4603,77.4691,77.4252,77.4428,42755.0
2017-11-20 15:45:00,88.24,88.28,88.23,88.25,46769.0,77.434,77.4691,77.4252,77.4428,46769.0
2017-11-20 15:50:00,88.25,88.36,88.22,88.36,64432.0,77.4428,77.5393,77.4165,77.5393,64432.0
2017-11-20 15:55:00,88.36,88.36,88.22,88.25,132379.0,77.5393,77.5393,77.4165,77.4428,132379.0
2017-11-21 09:30:00,88.84,89.04,88.56,88.71,35378.0,77.9605,78.136,77.7148,77.8465,35378.0
2017-11-21 09:35:00,88.77,88.77,88.42,88.45,7728.0,77.8991,77.8991,77.592,77.6183,7728.0
2017-11-21 09:40:00,88.48,88.56,88.22,88.34,8413.0,77.6446,77.7148,77.4165,77.5218,8413.0
2017-11-21 09:45:00,88.36,88.49,88.22,88.37,10605.0,77.5393,77.6534,77.4165,77.5481,10605.0
2017-11-21 09:50:00,88.4,88.47,88.14,88.14,11350.0,77.5744,77.6358,77.3463,77.3463,11350.0
2017-11-21 09:55:00,88.19,88.25,88.08,88.09,10955.0,77.3901,77.4428,77.2936,77.3024,10955.0
2017-11-21 10:00:00,88.1,88.11,87.91,87.94,13915.0,77.3112,77.3199,77.1444,77.1708,13915.0
2017-11-21 10:05:00,87.92,87.94,87.78,87.84,14766.0,77.1532,77.1708,77.0303,77.083,14766.0
2017-11-21 10:10:00,87.86,87.94,87.79,87.91,10174.0,77.1005,77.1708,77.0391,77.1444,10174.0
2017-11-21 10:15:00,87.88,87.97,87.88,87.92,6500.0,77.1181,77.1971,77.1181,77.1532,6500.0
2017-11-21 10:20:00,87.9,87.9,87.83,87.87,7252.0,77.1356,77.1356,77.0742,77.1093,7252.0
2017-11-21 10:25:00,87.88,88.09,87.85,88.09,13055.0,77.1181,77.3024,77.0918,77.3024,13055.0
2017-11-21 10:30:00,88.09,88.11,87.99,88.03,10374.0,77.3024,77.3199,77.2146,77.2497,10374.0
2017-11-21 10:35:00,88.02,88.07,88.02,88.05,7676.0,77.241,77.2848,77.241,77.2673,7676.0
2017-11-21 10:40:00,88.03,88.08,88.02,88.06,5852.0,77.2497,77.2936,77.241,77.2761,5852.0
2017-11-21 10:45:00,88.05,88.08,87.99,88.0,11622.0,77.2673,77.2936,77.2146,77.2234,11622.0
2017-11-21 10:50:00,88.0,88.06,87.99,88.04,10138.0,77.2234,77.2761,77.2146,77.2585,10138.0
2017-11-21 10:55:00,88.06,88.08,88.02,88.05,7941.0,77.2761,77.2936,77.241,77.2673,7941.0
2017-11-21 11:00:00,88.05,88.07,87.96,87.97,7838.0,77.2673,77.2848,77.1883,77.1971,7838.0
2017-11-21 11:05:00,87.98,88.06,87.97,88.04,6713.0,77.2059,77.2761,77.1971,77.2585,6713.0
2017-11-21 11:10:00,88.06,88.06,87.91,87.91,6753.0,77.2761,77.2761,77.1444,77.1444,6753.0
2017-11-21 11:15:00,87.9,87.91,87.75,87.75,9335.0,77.1356,77.1444,77.004,77.004,9335.0
2017-11-21 11:20:00,87.77,87.91,87.71,87.71,6310.0,77.0216,77.1444,76.9689,76.9689,6310.0
2017-11-21 11:25:00,87.71,87.77,87.71,87.71,8034.0,76.9689,77.0216,76.9689,76.9689,8034.0
2017-11-21 11:30:00,87.7,87.74,87.64,87.73,64172.0,76.9601,76.9952,76.9075,76.9865,64172.0
2017-11-21 11:35:00,87.72,87.72,87.58,87.61,7708.0,76.9777,76.9777,76.8548,76.8812,7708.0
2017-11-21 11:40:00,87.59,87.67,87.59,87.67,15181.0,76.8636,76.9338,76.8636,76.9338,15181.0
2017-11-21 11:45:00,87.68,87.73,87.64,87.65,5335.0,76.9426,76.9865,76.9075,76.9163,5335.0
2017-11-21 11:50:00,87.65,87.65,87.57,87.58,7855.0,76.9163,76.9163,76.8461,76.8548,7855.0
2017-11-21 11:55:00,87.6,87.67,87.6,87.63,9573.0,76.8724,76.9338,76.8724,76.8987,9573.0
2017-11-21 12:00:00,87.62,87.7,87.59,87.69,5402.0,76.8899,76.9601,76.8636,76.9514,5402.0
2017-11-21 12:05:00,87.69,87.72,87.65,87.66,10531.0,76.9514,76.9777,76.9163,76.925,10531.0
2017-11-21 12:10:00,87.66,87.74,87.65,87.74,6450.0,76.925,76.9952,76.9163,76.9952,6450.0
2017-11-21 12:15:00,87.75,87.75,87.67,87.69,4795.0,77.004,77.004,76.9338,76.9514,4795.0
2017-11-21 12:20:00,87.7,87.71,87.66,87.67,4359.0,76.9601,76.9689,76.925,76.9338,4359.0
2017-11-21 12:25:00,87.66,87.73,87.65,87.71,6376.0,76.925,76.9865,76.9163,76.9689,6376.0
2017-11-21 12:30:00,87.71,87.77,87.71,87.75,2348.0,76.9689,77.0216,76.9689,77.004,2348.0
2017-11-21 12:35:00,87.76,87.86,87.76,87.86,4610.0,77.0128,77.1005,77.0128,77.1005,4610.0
2017-11-21 12:40:00,87.84,87.84,87.77,87.81,4295.0,77.083,77.083,77.0216,77.0567,4295.0
2017-11-21 12:45:00,87.81,87.81,87.74,87.75,3218.0,77.0567,77.0567,76.9952,77.004,3218.0
2017-11-21 12:50:00,87.76,87.76,87.71,87.72,3993.0,77.0128,77.0128,76.9689,76.9777,3993.0
2017-11-21 12:55:00,87.73,87.75,87.71,87.71,3899.0,76.9865,77.004,76.9689,76.9689,3899.0
2017-11-21 13:00:00,87.71,87.74,87.68,87.73,4201.0,76.9689,76.9952,76.9426,76.9865,4201.0
2017-11-21 13:05:00,87.72,87.75,87.71,87.72,3289.0,76.9777,77.004,76.9689,76.9777,3289.0
2017-11-21 13:10:00,87.74,87.74,87.64,87.68,7098.0,76.9952,76.9952,76.9075,76.9426,7098.0
2017-11-21 13:15:00,87.67,87.7,87.64,87.69,5023.0,76.9338,76.9601,76.9075,76.9514,5023.0
2017-11-21 13:20:00,87.7,87.75,87.7,87.73,4500.0,76.9601,77.004,76.9601,76.9865,4500.0
2017-11-21 13:25:00,87.72,87.78,87.72,87.73,4486.0,76.9777,77.0303,76.9777,76.9865,4486.0
2017-11-21 13:30:00,87.76,87.76,87.72,87.72,1416.0,77.0128,77.0128,76.9777,76.9777,1416.0
2017-11-21 13:35:00,87.75,87.77,87.73,87.77,12239.0,77.004,77.0216,76.9865,77.0216,12239.0
2017-11-21 13:40:00,87.77,87.78,87.75,87.77,4249.0,77.0216,77.0303,77.004,77.0216,4249.0
2017-11-21 13:45:00,87.75,87.79,87.75,87.76,6672.0,77.004,77.0391,77.004,77.0128,6672.0
2017-11-21 13:50:00,87.76,87.81,87.75,87.78,12137.0,77.0128,77.0567,77.004,77.0303,12137.0
2017-11-21 13:55:00,87.78,87.82,87.75,87.75,6121.0,77.0303,77.0654,77.004,77.004,6121.0
2017-11-21 14:00:00,87.75,87.77,87.72,87.72,5789.0,77.004,77.0216,76.9777,76.9777,5789.0
2017-11-21 14:05:00,87.72,87.77,87.72,87.76,7039.0,76.9777,77.0216,76.9777,77.0128,7039.0
2017-11-21 14:10:00,87.77,87.79,87.74,87.76,7954.0,77.0216,77.0391,76.9952,77.0128,7954.0
2017-11-21 14:15:00,87.78,87.81,87.76,87.78,9839.0,77.0303,77.0567,77.0128,77.0303,9839.0
2017-11-21 14:20:00,87.79,87.8,87.76,87.78,6487.0,77.0391,77.0479,77.0128,77.0303,6487.0
2017-11-21 14:25:00,87.78,87.79,87.74,87.76,9050.0,77.0303,77.0391,76.9952,77.0128,9050.0
2017-11-21 14:30:00,87.77,87.79,87.73,87.73,6700.0,77.0216,77.0391,76.9865,76.9865,6700.0
2017-11-21 14:35:00,87.76,87.79,87.75,87.76,6060.0,77.0128,77.0391,77.004,77.0128,6060.0
2017-11-21 14:40:00,87.74,87.77,87.72,87.76,8400.0,76.9952,77.0216,76.9777,77.0128,8400.0
2017-11-21 14:45:00,87.77,87.79,87.75,87.76,6700.0,77.0216,77.0391,77.004,77.0128,6700.0
2017-11-21 14:50:00,87.76,87.77,87.72,87.74,7006.0,77.0128,77.0216,76.9777,76.9952,7006.0
2017-11-21 14:55:00,87.71,87.76,87.71,87.76,6702.0,76.9689,77.0128,76.9689,77.0128,6702.0
2017-11-21 15:00:00,87.77,87.82,87.77,87.77,8651.0,77.0216,77.0654,77.0216,77.0216,8651.0
2017-11-21 15:05:00,87.75,87.8,87.74,87.8,11115.0,77.004,77.0479,76.9952,77.0479,11115.0
2017-11-21 15:10:00,87.79,87.82,87.73,87.8,9620.0,77.0391,77.0654,76.9865,77.0479,9620.0
2017-11-21 15:15:00,87.82,87.83,87.74,87.8,22936.0,77.0654,77.0742,76.9952,77.0479,22936.0
2017-11-21 15:20:00,87.8,87.91,87.77,87.9,18390.0,77.0479,77.1444,77.0216,77.1356,18390.0
2017-11-21 15:25:00,87.91,87.98,87.89,87.98,13988.0,77.1444,77.2059,77.1269,77.2059,13988.0
2017-11-21 15:30:00,87.97,88.01,87.96,87.96,17462.0,77.1971,77.2322,77.1883,77.1883,17462.0
2017-11-21 15:35:00,87.96,87.97,87.89,87.89,15133.0,77.1883,77.1971,77.1269,77.1269,15133.0
2017-11-21 15:40:00,87.89,87.9,87.85,87.87,15816.0,77.1269,77.1356,77.0918,77.1093,15816.0
2017-11-21 15:45:00,87.87,87.99,87.86,87.97,38627.0,77.1093,77.2146,77.1005,77.1971,38627.0
2017-11-21 15:50:00,87.98,87.98,87.85,87.85,36898.0,77.2059,77.2059,77.0918,77.0918,36898.0
2017-11-21 15:55:00,87.86,87.96,87.81,87.93,90482.0,77.1005,77.1883,77.0567,77.162,90482.0
2017-11-22 09:30:00,87.98,88.0,87.68,87.86,12844.0,77.2059,77.2234,76.9426,77.1005,12844.0
2017-11-22 09:35:00,87.94,88.04,87.9,87.96,6731.0,77.1708,77.2585,77.1356,77.1883,6731.0
2017-11-22 09:40:00,87.95,88.14,87.93,88.01,11866.0,77.1795,77.3463,77.162,77.2322,11866.0
2017-11-22 09:45:00,88.08,88.14,87.95,87.97,15045.0,77.2936,77.3463,77.1795,77.1971,15045.0
2017-11-22 09:50:00,87.94,88.01,87.83,87.86,5231.0,77.1708,77.2322,77.0742,77.1005,5231.0
2017-11-22 09:55:00,87.89,87.93,87.8,87.84,7244.0,77.1269,77.162,77.0479,77.083,7244.0
2017-11-22 10:00:00,87.84,87.9,87.79,87.82,16189.0,77.083,77.1356,77.0391,77.0654,16189.0
2017-11-22 10:05:00,87.77,87.87,87.73,87.73,15840.0,77.0216,77.1093,76.9865,76.9865,15840.0
2017-11-22 10:10:00,87.72,87.76,87.54,87.76,19285.0,76.9777,77.0128,76.8197,77.0128,19285.0
2017-11-22 10:15:00,87.79,87.83,87.64,87.7,12500.0,77.0391,77.0742,76.9075,76.9601,12500.0
2017-11-22 10:20:00,87.68,87.72,87.61,87.61,5920.0,76.9426,76.9777,76.8812,76.8812,5920.0
2017-11-22 10:25:00,87.6,87.66,87.55,87.66,8880.0,76.8724,76.925,76.8285,76.925,8880.0
2017-11-22 10:30:00,87.66,87.7,87.6,87.63,4506.0,76.925,76.9601,76.8724,76.8987,4506.0
2017-11-22 10:35:00,87.63,87.71,87.6,87.68,16786.0,76.8987,76.9689,76.8724,76.9426,16786.0
2017-11-22 10:40:00,87.66,87.68,87.56,87.58,15806.0,76.925,76.9426,76.8373,76.8548,15806.0
2017-11-22 10:45:00,87.6,87.66,87.55,87.66,38663.0,76.8724,76.925,76.8285,76.925,38663.0
2017-11-22 10:50:00,87.66,87.67,87.57,87.57,7865.0,76.925,76.9338,76.8461,76.8461,7865.0
2017-11-22 10:55:00,87.59,87.75,87.56,87.69,7502.0,76.8636,77.004,76.8373,76.9514,7502.0
2017-11-22 11:00:00,87.7,87.7,87.59,87.63,6700.0,76.9601,76.9601,76.8636,76.8987,6700.0
2017-11-22 11:05:00,87.65,87.65,87.52,87.55,7843.0,76.9163,76.9163,76.8022,76.8285,7843.0
2017-11-22 11:10:00,87.53,87.56,87.49,87.55,4000.0,76.811,76.8373,76.7759,76.8285,4000.0
2017-11-22 11:15:00,87.58,87.63,87.56,87.56,10531.0,76.8548,76.8987,76.8373,76.8373,10531.0
2017-11-22 11:20:00,87.57,87.57,87.49,87.52,4427.0,76.8461,76.8461,76.7759,76.8022,4427.0
2017-11-22 11:25:00,87.52,87.54,87.44,87.47,5597.0,76.8022,76.8197,76.732,76.7583,5597.0
2017-11-22 11:30:00,87.46,87.47,87.37,87.38,6077.0,76.7495,76.7583,76.6706,76.6793,6077.0
2017-11-22 11:35:00,87.4,87.4,87.3,87.35,3550.0,76.6969,76.6969,76.6091,76.653,3550.0
2017-11-22 11:40:00,87.33,87.34,87.27,87.29,4891.0,76.6355,76.6442,76.5828,76.6004,4891.0
2017-11-22 11:45:00,87.31,87.33,87.18,87.18,7503.0,76.6179,76.6355,76.5038,76.5038,7503.0
2017-11-22 11:50:00,87.2,87.21,87.13,87.15,8912.0,76.5214,76.5301,76.4599,76.4775,8912.0
2017-11-22 11:55:00,87.17,87.22,87.15,87.19,5014.0,76.495,76.5389,76.4775,76.5126,5014.0
2017-11-22 12:00:00,87.2,87.37,87.18,87.28,15517.0,76.5214,76.6706,76.5038,76.5916,15517.0
2017-11-22 12:05:00,87.3,87.3,87.2,87.24,10986.0,76.6091,76.6091,76.5214,76.5565,10986.0
2017-11-22 12:10:00,87.24,87.25,87.2,87.2,8441.0,76.5565,76.5652,76.5214,76.5214,8441.0
2017-11-22 12:15:00,87.2,87.25,87.1,87.22,28761.0,76.5214,76.5652,76.4336,76.5389,28761.0
2017-11-22 12:20:00,87.22,87.24,87.14,87.21,8435.0,76.5389,76.5565,76.4687,76.5301,8435.0
2017-11-22 12:25:00,87.21,87.22,87.16,87.17,4040.0,76.5301,76.5389,76.4863,76.495,4040.0
2017-11-22 12:30:00,87.19,87.2,87.12,87.18,5535.0,76.5126,76.5214,76.4512,76.5038,5535.0
2017-11-22 12:35:00,87.17,87.18,87.15,87.15,3565.0,76.495,76.5038,76.4775,76.4775,3565.0
2017-11-22 12:40:00,87.17,87.21,87.15,87.17,3600.0,76.495,76.5301,76.4775,76.495,3600.0
2017-11-22 12:45:00,87.17,87.21,87.16,87.19,11830.0,76.495,76.5301,76.4863,76.5126,11830.0
2017-11-22 12:50:00,87.21,87.21,87.16,87.21,3719.0,76.5301,76.5301,76.4863,76.5301,3719.0
2017-11-22 12:55:00,87.22,87.34,87.2,87.22,6816.0,76.5389,76.6442,76.5214,76.5389,6816.0
2017-11-22 13:00:00,87.24,87.31,87.24,87.28,2404.0,76.5565,76.6179,76.5565,76.5916,2404.0
2017-11-22 13:05:00,87.29,87.31,87.26,87.26,1900.0,76.6004,76.6179,76.574,76.574,1900.0
2017-11-22 13:10:00,87.26,87.29,87.23,87.23,7300.0,76.574,76.6004,76.5477,76.5477,7300.0
2017-11-22 13:15:00,87.27,87.29,87.19,87.23,12012.0,76.5828,76.6004,76.5126,76.5477,12012.0
2017-11-22 13:20:00,87.21,87.21,87.14,87.18,3699.0,76.5301,76.5301,76.4687,76.5038,3699.0
2017-11-22 13:25:00,87.21,87.21,87.18,87.21,11824.0,76.5301,76.5301,76.5038,76.5301,11824.0
2017-11-22 13:30:00,87.21,87.21,87.16,87.21,32220.0,76.5301,76.5301,76.4863,76.5301,32220.0
2017-11-22 13:35:00,87.2,87.22,87.17,87.2,14521.0,76.5214,76.5389,76.495,76.5214,14521.0
2017-11-22 13:40:00,87.19,87.2,87.16,87.16,6910.0,76.5126,76.5214,76.4863,76.4863,6910.0
2017-11-22 13:45:00,87.18,87.21,87.17,87.21,5874.0,76.5038,76.5301,76.495,76.5301,5874.0
2017-11-22 13:50:00,87.19,87.23,87.19,87.22,12086.0,76.5126,76.5477,76.5126,76.5389,12086.0
2017-11-22 13:55:00,87.22,87.26,87.19,87.26,5230.0,76.5389,76.574,76.5126,76.574,5230.0
2017-11-22 14:00:00,87.27,87.29,87.23,87.27,5200.0,76.5828,76.6004,76.5477,76.5828,5200.0
2017-11-22 14:05:00,87.3,87.36,87.25,87.36,10097.0,76.6091,76.6618,76.5652,76.6618,10097.0
2017-11-22 14:10:00,87.36,87.43,87.34,87.39,10785.0,76.6618,76.7232,76.6442,76.6881,10785.0
2017-11-22 14:15:00,87.43,87.43,87.34,87.34,8709.0,76.7232,76.7232,76.6442,76.6442,8709.0
2017-11-22 14:20:00,87.35,87.42,87.35,87.38,7818.0,76.653,76.7144,76.653,76.6793,7818.0
2017-11-22 14:25:00,87.37,87.43,87.29,87.32,11965.0,76.6706,76.7232,76.6004,76.6267,11965.0
2017-11-22 14:30:00,87.33,87.36,87.32,87.34,7335.0,76.6355,76.6618,76.6267,76.6442,7335.0
2017-11-22 14:35:00,87.34,87.47,87.33,87.39,9024.0,76.6442,76.7583,76.6355,76.6881,9024.0
2017-11-22 14:40:00,87.4,87.47,87.39,87.47,14500.0,76.6969,76.7583,76.6881,76.7583,14500.0
2017-11-22 14:45:00,87.48,87.5,87.43,87.5,14848.0,76.7671,76.7846,76.7232,76.7846,14848.0
2017-11-22 14:50:00,87.51,87.54,87.48,87.52,7605.0,76.7934,76.8197,76.7671,76.8022,7605.0
2017-11-22 14:55:00,87.53,87.56,87.48,87.49,8904.0,76.811,76.8373,76.7671,76.7759,8904.0
2017-11-22 15:00:00,87.5,87.54,87.46,87.48,6230.0,76.7846,76.8197,76.7495,76.7671,6230.0
2017-11-22 15:05:00,87.47,87.47,87.39,87.43,32286.0,76.7583,76.7583,76.6881,76.7232,32286.0
2017-11-22 15:10:00,87.44,87.49,87.38,87.43,58140.0,76.732,76.7759,76.6793,76.7232,58140.0
2017-11-22 15:15:00,87.41,87.45,87.39,87.43,19617.0,76.7057,76.7408,76.6881,76.7232,19617.0
2017-11-22 15:20:00,87.45,87.55,87.42,87.53,47721.0,76.7408,76.8285,76.7144,76.811,47721.0
2017-11-22 15:25:00,87.53,87.54,87.45,87.48,9433.0,76.811,76.8197,76.7408,76.7671,9433.0
2017-11-22 15:30:00,87.48,87.49,87.38,87.45,22336.0,76.7671,76.7759,76.6793,76.7408,22336.0
2017-11-22 15:35:00,87.45,87.49,87.45,87.47,13854.0,76.7408,76.7759,76.7408,76.7583,13854.0
2017-11-22 15:40:00,87.49,87.49,87.44,87.45,17269.0,76.7759,76.7759,76.732,76.7408,17269.0
2017-11-22 15:45:00,87.44,87.47,87.41,87.42,23564.0,76.732,76.7583,76.7057,76.7144,23564.0
2017-11-22 15:50:00,87.42,87.43,87.35,87.38,20762.0,76.7144,76.7232,76.653,76.6793,20762.0
2017-11-22 15:55:00,87.37,87.38,87.26,87.27,66763.0,76.6706,76.6793,76.574,76.5828,66763.0
2017-11-24 09:30:00,87.8,87.8,87.41,87.56,17033.0,77.0479,77.0479,76.7057,76.8373,17033.0
2017-11-24 09:35:00,87.52,87.52,87.25,87.38,12072.0,76.8022,76.8022,76.5652,76.6793,12072.0
2017-11-24 09:40:00,87.38,87.44,87.31,87.44,3668.0,76.6793,76.732,76.6179,76.732,3668.0
2017-11-24 09:45:00,87.43,87.61,87.43,87.55,6181.0,76.7232,76.8812,76.7232,76.8285,6181.0
2017-11-24 09:50:00,87.5,87.6,87.49,87.56,16763.0,76.7846,76.8724,76.7759,76.8373,16763.0
2017-11-24 09:55:00,87.56,87.59,87.38,87.38,6922.0,76.8373,76.8636,76.6793,76.6793,6922.0
2017-11-24 10:00:00,87.44,87.49,87.34,87.49,27592.0,76.732,76.7759,76.6442,76.7759,27592.0
2017-11-24 10:05:00,87.49,87.49,87.35,87.35,4924.0,76.7759,76.7759,76.653,76.653,4924.0
2017-11-24 10:10:00,87.35,87.43,87.35,87.39,10023.0,76.653,76.7232,76.653,76.6881,10023.0
2017-11-24 10:15:00,87.39,87.41,87.37,87.41,2745.0,76.6881,76.7057,76.6706,76.7057,2745.0
2017-11-24 10:20:00,87.43,87.43,87.31,87.31,11629.0,76.7232,76.7232,76.6179,76.6179,11629.0
2017-11-24 10:25:00,87.32,87.36,87.29,87.36,3615.0,76.6267,76.6618,76.6004,76.6618,3615.0
2017-11-24 10:30:00,87.34,87.35,87.25,87.33,8318.0,76.6442,76.653,76.5652,76.6355,8318.0
2017-11-24 10:35:00,87.33,87.36,87.29,87.3,8988.0,76.6355,76.6618,76.6004,76.6091,8988.0
2017-11-24 10:40:00,87.3,87.32,87.25,87.28,4809.0,76.6091,76.6267,76.5652,76.5916,4809.0
2017-11-24 10:45:00,87.27,87.31,87.24,87.27,11332.0,76.5828,76.6179,76.5565,76.5828,11332.0
2017-11-24 10:50:00,87.25,87.33,87.25,87.3,6716.0,76.5652,76.6355,76.5652,76.6091,6716.0
2017-11-24 10:55:00,87.3,87.39,87.3,87.36,2473.0,76.6091,76.6881,76.6091,76.6618,2473.0
2017-11-24 11:00:00,87.36,87.43,87.35,87.43,5577.0,76.6618,76.7232,76.653,76.7232,5577.0
2017-11-24 11:05:00,87.43,87.46,87.43,87.45,2655.0,76.7232,76.7495,76.7232,76.7408,2655.0
2017-11-24 11:10:00,87.43,87.44,87.42,87.43,2720.0,76.7232,76.732,76.7144,76.7232,2720.0
2017-11-24 11:15:00,87.42,87.47,87.41,87.45,9030.0,76.7144,76.7583,76.7057,76.7408,9030.0
2017-11-24 11:20:00,87.44,87.48,87.42,87.47,4476.0,76.732,76.7671,76.7144,76.7583,4476.0
2017-11-24 11:25:00,87.47,87.49,87.45,87.49,1739.0,76.7583,76.7759,76.7408,76.7759,1739.0
2017-11-24 11:30:00,87.49,87.54,87.41,87.45,10608.0,76.7759,76.8197,76.7057,76.7408,10608.0
2017-11-24 11:35:00,87.41,87.46,87.41,87.46,3157.0,76.7057,76.7495,76.7057,76.7495,3157.0
2017-11-24 11:40:00,87.48,87.55,87.46,87.53,4944.0,76.7671,76.8285,76.7495,76.811,4944.0
2017-11-24 11:45:00,87.52,87.57,87.51,87.57,4099.0,76.8022,76.8461,76.7934,76.8461,4099.0
2017-11-24 11:50:00,87.56,87.56,87.53,87.53,6350.0,76.8373,76.8373,76.811,76.811,6350.0
2017-11-24 11:55:00,87.52,87.6,87.52,87.6,10787.0,76.8022,76.8724,76.8022,76.8724,10787.0
2017-11-24 12:00:00,87.61,87.63,87.58,87.62,7248.0,76.8812,76.8987,76.8548,76.8899,7248.0
2017-11-24 12:05:00,87.61,87.61,87.51,87.52,3764.0,76.8812,76.8812,76.7934,76.8022,3764.0
2017-11-24 12:10:00,87.53,87.56,87.53,87.54,8228.0,76.811,76.8373,76.811,76.8197,8228.0
2017-11-24 12:15:00,87.54,87.57,87.53,87.56,7011.0,76.8197,76.8461,76.811,76.8373,7011.0
2017-11-24 12:20:00,87.55,87.6,87.54,87.56,6102.0,76.8285,76.8724,76.8197,76.8373,6102.0
2017-11-24 12:25:00,87.53,87.54,87.51,87.53,3280.0,76.811,76.8197,76.7934,76.811,3280.0
2017-11-24 12:30:00,87.53,87.56,87.39,87.44,24571.0,76.811,76.8373,76.6881,76.732,24571.0
2017-11-24 12:35:00,87.44,87.47,87.42,87.45,4100.0,76.732,76.7583,76.7144,76.7408,4100.0
2017-11-24 12:40:00,87.44,87.46,87.4,87.42,10339.0,76.732,76.7495,76.6969,76.7144,10339.0
2017-11-24 12:45:00,87.41,87.44,87.39,87.41,11939.0,76.7057,76.732,76.6881,76.7057,11939.0
2017-11-24 12:50:00,87.4,87.45,87.37,87.45,16256.0,76.6969,76.7408,76.6706,76.7408,16256.0
2017-11-24 12:55:00,87.46,87.47,87.36,87.4,29421.0,76.7495,76.7583,76.6618,76.6969,29421.0
2017-11-27 09:30:00,87.33,87.38,86.84,87.13,39564.0,76.6355,76.6793,76.2055,76.4599,39564.0
2017-11-27 09:35:00,87.09,87.23,86.97,87.2,19201.0,76.4248,76.5477,76.3195,76.5214,19201.0
2017-11-27 09:40:00,87.19,87.23,87.02,87.06,29608.0,76.5126,76.5477,76.3634,76.3985,29608.0
2017-11-27 09:45:00,87.06,87.13,87.03,87.05,14732.0,76.3985,76.4599,76.3722,76.3897,14732.0
2017-11-27 09:50:00,87.05,87.1,86.89,86.89,10679.0,76.3897,76.4336,76.2493,76.2493,10679.0
2017-11-27 09:55:00,86.88,86.88,86.76,86.82,19968.0,76.2406,76.2406,76.1353,76.1879,19968.0
2017-11-27 10:00:00,86.84,86.9,86.71,86.86,24962.0,76.2055,76.2581,76.0914,76.223,24962.0
2017-11-27 10:05:00,86.87,86.92,86.79,86.85,12268.0,76.2318,76.2757,76.1616,76.2142,12268.0
2017-11-27 10:10:00,86.87,86.95,86.87,86.89,24917.0,76.2318,76.302,76.2318,76.2493,24917.0
2017-11-27 10:15:00,86.9,86.98,86.89,86.93,10353.0,76.2581,76.3283,76.2493,76.2844,10353.0
2017-11-27 10:20:00,86.92,86.95,86.87,86.9,36213.0,76.2757,76.302,76.2318,76.2581,36213.0
2017-11-27 10:25:00,86.9,87.0,86.88,86.96,26432.0,76.2581,76.3459,76.2406,76.3108,26432.0
2017-11-27 10:30:00,86.96,86.99,86.91,86.91,38263.0,76.3108,76.3371,76.2669,76.2669,38263.0
2017-11-27 10:35:00,86.92,86.93,86.84,86.84,8501.0,76.2757,76.2844,76.2055,76.2055,8501.0
2017-11-27 10:40:00,86.83,86.9,86.77,86.87,15603.0,76.1967,76.2581,76.144,76.2318,15603.0
2017-11-27 10:45:00,86.86,86.87,86.77,86.78,13008.0,76.223,76.2318,76.144,76.1528,13008.0
2017-11-27 10:50:00,86.78,86.86,86.77,86.83,24940.0,76.1528,76.223,76.144,76.1967,24940.0
2017-11-27 10:55:00,86.85,86.85,86.8,86.8,10344.0,76.2142,76.2142,76.1704,76.1704,10344.0
2017-11-27 11:00:00,86.81,86.83,86.8,86.81,14186.0,76.1791,76.1967,76.1704,76.1791,14186.0
2017-11-27 11:05:00,86.83,86.97,86.82,86.96,10903.0,76.1967,76.3195,76.1879,76.3108,10903.0
2017-11-27 11:10:00,86.96,86.97,86.85,86.85,24461.0,76.3108,76.3195,76.2142,76.2142,24461.0
2017-11-27 11:15:00,86.86,86.86,86.82,86.85,20875.0,76.223,76.223,76.1879,76.2142,20875.0
2017-11-27 11:20:00,86.85,86.9,86.81,86.88,13619.0,76.2142,76.2581,76.1791,76.2406,13619.0
2017-11-27 11:25:00,86.89,86.91,86.82,86.83,12363.0,76.2493,76.2669,76.1879,76.1967,12363.0
2017-11-27 11:30:00,86.82,86.86,86.69,86.69,14402.0,76.1879,76.223,76.0738,76.0738,14402.0
2017-11-27 11:35:00,86.7,86.72,86.56,86.6,18737.0,76.0826,76.1002,75.9597,75.9948,18737.0
2017-11-27 11:40:00,86.61,86.62,86.58,86.61,10820.0,76.0036,76.0124,75.9773,76.0036,10820.0
2017-11-27 11:45:00,86.63,86.73,86.63,86.71,7244.0,76.0212,76.1089,76.0212,76.0914,7244.0
2017-11-27 11:50:00,86.7,86.74,86.69,86.7,6179.0,76.0826,76.1177,76.0738,76.0826,6179.0
2017-11-27 11:55:00,86.7,86.72,86.69,86.69,4061.0,76.0826,76.1002,76.0738,76.0738,4061.0
2017-11-27 12:00:00,86.72,86.72,86.64,86.68,7014.0,76.1002,76.1002,76.03,76.0651,7014.0
2017-11-27 12:05:00,86.68,86.68,86.6,86.64,9556.0,76.0651,76.0651,75.9948,76.03,9556.0
2017-11-27 12:10:00,86.61,86.63,86.6,86.61,2961.0,76.0036,76.0212,75.9948,76.0036,2961.0
2017-11-27 12:15:00,86.61,86.65,86.61,86.65,6682.0,76.0036,76.0387,76.0036,76.0387,6682.0
2017-11-27 12:20:00,86.64,86.67,86.63,86.64,6120.0,76.03,76.0563,76.0212,76.03,6120.0
2017-11-27 12:25:00,86.66,86.66,86.6,86.65,6667.0,76.0475,76.0475,75.9948,76.0387,6667.0
2017-11-27 12:30:00,86.66,86.71,86.66,86.71,3837.0,76.0475,76.0914,76.0475,76.0914,3837.0
2017-11-27 12:35:00,86.68,86.69,86.67,86.68,5336.0,76.0651,76.0738,76.0563,76.0651,5336.0
2017-11-27 12:40:00,86.67,86.69,86.66,86.67,11774.0,76.0563,76.0738,76.0475,76.0563,11774.0
2017-11-27 12:45:00,86.67,86.68,86.63,86.66,11219.0,76.0563,76.0651,76.0212,76.0475,11219.0
2017-11-27 12:50:00,86.67,86.76,86.66,86.75,9526.0,76.0563,76.1353,76.0475,76.1265,9526.0
2017-11-27 12:55:00,86.76,86.79,86.75,86.77,2857.0,76.1353,76.1616,76.1265,76.144,2857.0
2017-11-27 13:00:00,86.79,86.93,86.78,86.9,8125.0,76.1616,76.2844,76.1528,76.2581,8125.0
2017-11-27 13:05:00,86.9,86.96,86.87,86.96,3789.0,76.2581,76.3108,76.2318,76.3108,3789.0
2017-11-27 13:10:00,86.96,86.99,86.91,86.94,6083.0,76.3108,76.3371,76.2669,76.2932,6083.0
2017-11-27 13:15:00,86.95,86.96,86.93,86.94,3562.0,76.302,76.3108,76.2844,76.2932,3562.0
2017-11-27 13:20:00,86.94,86.96,86.93,86.95,4412.0,76.2932,76.3108,76.2844,76.302,4412.0
2017-11-27 13:25:00,86.95,87.0,86.94,86.97,7976.0,76.302,76.3459,76.2932,76.3195,7976.0
2017-11-27 13:30:00,86.96,86.98,86.92,86.95,6882.0,76.3108,76.3283,76.2757,76.302,6882.0
2017-11-27 13:35:00,86.95,86.95,86.92,86.93,6298.0,76.302,76.302,76.2757,76.2844,6298.0
2017-11-27 13:40:00,86.93,86.98,86.93,86.98,6171.0,76.2844,76.3283,76.2844,76.3283,6171.0
2017-11-27 13:45:00,86.97,87.02,86.97,86.99,7810.0,76.3195,76.3634,76.3195,76.3371,7810.0
2017-11-27 13:50:00,87.0,87.06,86.99,87.05,4154.0,76.3459,76.3985,76.3371,76.3897,4154.0
2017-11-27 13:55:00,87.05,87.09,87.05,87.09,5741.0,76.3897,76.4248,76.3897,76.4248,5741.0
2017-11-27 14:00:00,87.08,87.11,87.07,87.08,8010.0,76.4161,76.4424,76.4073,76.4161,8010.0
2017-11-27 14:05:00,87.09,87.09,86.98,87.0,8498.0,76.4248,76.4248,76.3283,76.3459,8498.0
2017-11-27 14:10:00,86.98,87.0,86.96,87.0,6290.0,76.3283,76.3459,76.3108,76.3459,6290.0
2017-11-27 14:15:00,87.0,87.06,87.0,87.02,6718.0,76.3459,76.3985,76.3459,76.3634,6718.0
2017-11-27 14:20:00,87.03,87.05,86.99,86.99,8695.0,76.3722,76.3897,76.3371,76.3371,8695.0
2017-11-27 14:25:00,86.99,87.02,86.98,87.0,4553.0,76.3371,76.3634,76.3283,76.3459,4553.0
2017-11-27 14:30:00,87.01,87.02,86.96,86.96,5432.0,76.3546,76.3634,76.3108,76.3108,5432.0
2017-11-27 14:35:00,86.96,87.01,86.95,86.98,8838.0,76.3108,76.3546,76.302,76.3283,8838.0
2017-11-27 14:40:00,86.97,86.98,86.94,86.95,7564.0,76.3195,76.3283,76.2932,76.302,7564.0
2017-11-27 14:45:00,86.96,86.98,86.94,86.94,8756.0,76.3108,76.3283,76.2932,76.2932,8756.0
2017-11-27 14:50:00,86.94,86.95,86.89,86.91,8351.0,76.2932,76.302,76.2493,76.2669,8351.0
2017-11-27 14:55:00,86.91,86.94,86.88,86.91,43657.0,76.2669,76.2932,76.2406,76.2669,43657.0
2017-11-27 15:00:00,86.91,86.96,86.9,86.94,16273.0,76.2669,76.3108,76.2581,76.2932,16273.0
2017-11-27 15:05:00,86.94,86.97,86.91,86.97,11162.0,76.2932,76.3195,76.2669,76.3195,11162.0
2017-11-27 15:10:00,86.98,87.05,86.96,86.97,10211.0,76.3283,76.3897,76.3108,76.3195,10211.0
2017-11-27 15:15:00,86.96,86.96,86.88,86.89,7138.0,76.3108,76.3108,76.2406,76.2493,7138.0
2017-11-27 15:20:00,86.91,86.96,86.91,86.95,11303.0,76.2669,76.3108,76.2669,76.302,11303.0
2017-11-27 15:25:00,86.95,86.97,86.89,86.89,32939.0,76.302,76.3195,76.2493,76.2493,32939.0
2017-11-27 15:30:00,86.9,86.92,86.88,86.92,14236.0,76.2581,76.2757,76.2406,76.2757,14236.0
2017-11-27 15:35:00,86.92,86.99,86.91,86.99,14965.0,76.2757,76.3371,76.2669,76.3371,14965.0
2017-11-27 15:40:00,86.98,87.04,86.95,87.04,24785.0,76.3283,76.381,76.302,76.381,24785.0
2017-11-27 15:45:00,87.03,87.04,86.94,86.95,20157.0,76.3722,76.381,76.2932,76.302,20157.0
2017-11-27 15:50:00,86.96,86.98,86.94,86.94,25304.0,76.3108,76.3283,76.2932,76.2932,25304.0
2017-11-27 15:55:00,86.95,86.96,86.86,86.88,69365.0,76.302,76.3108,76.223,76.2406,69365.0
2017-11-28 09:30:00,87.22,87.22,86.9,86.98,27241.0,76.5389,76.5389,76.2581,76.3283,27241.0
2017-11-28 09:35:00,86.93,86.93,86.75,86.89,5221.0,76.2844,76.2844,76.1265,76.2493,5221.0
2017-11-28 09:40:00,86.88,86.92,86.75,86.79,14448.0,76.2406,76.2757,76.1265,76.1616,14448.0
2017-11-28 09:45:00,86.8,86.85,86.7,86.74,4500.0,76.1704,76.2142,76.0826,76.1177,4500.0
2017-11-28 09:50:00,86.75,86.83,86.72,86.82,7802.0,76.1265,76.1967,76.1002,76.1879,7802.0
2017-11-28 09:55:00,86.82,87.15,86.81,87.12,23098.0,76.1879,76.4775,76.1791,76.4512,23098.0
2017-11-28 10:00:00,87.16,87.28,87.15,87.16,19494.0,76.4863,76.5916,76.4775,76.4863,19494.0
2017-11-28 10:05:00,87.19,87.2,87.09,87.12,7344.0,76.5126,76.5214,76.4248,76.4512,7344.0
2017-11-28 10:10:00,87.14,87.32,87.11,87.27,10007.0,76.4687,76.6267,76.4424,76.5828,10007.0
2017-11-28 10:15:00,87.26,87.39,87.25,87.28,10131.0,76.574,76.6881,76.5652,76.5916,10131.0
2017-11-28 10:20:00,87.3,87.39,87.28,87.38,9248.0,76.6091,76.6881,76.5916,76.6793,9248.0
2017-11-28 10:25:00,87.37,87.39,87.31,87.39,10585.0,76.6706,76.6881,76.6179,76.6881,10585.0
2017-11-28 10:30:00,87.39,87.47,87.39,87.45,7911.0,76.6881,76.7583,76.6881,76.7408,7911.0
2017-11-28 10:35:00,87.45,87.63,87.43,87.61,13664.0,76.7408,76.8987,76.7232,76.8812,13664.0
2017-11-28 10:40:00,87.64,87.64,87.55,87.63,5593.0,76.9075,76.9075,76.8285,76.8987,5593.0
2017-11-28 10:45:00,87.6,87.64,87.56,87.59,6872.0,76.8724,76.9075,76.8373,76.8636,6872.0
2017-11-28 10:50:00,87.56,87.61,87.56,87.61,6609.0,76.8373,76.8812,76.8373,76.8812,6609.0
2017-11-28 10:55:00,87.6,87.72,87.6,87.7,14698.0,76.8724,76.9777,76.8724,76.9601,14698.0
2017-11-28 11:00:00,87.71,87.76,87.64,87.67,12797.0,76.9689,77.0128,76.9075,76.9338,12797.0
2017-11-28 11:05:00,87.7,87.73,87.64,87.69,13051.0,76.9601,76.9865,76.9075,76.9514,13051.0
2017-11-28 11:10:00,87.68,87.7,87.63,87.65,7163.0,76.9426,76.9601,76.8987,76.9163,7163.0
2017-11-28 11:15:00,87.63,87.65,87.58,87.59,9879.0,76.8987,76.9163,76.8548,76.8636,9879.0
2017-11-28 11:20:00,87.61,87.87,87.61,87.86,41825.0,76.8812,77.1093,76.8812,77.1005,41825.0
2017-11-28 11:25:00,87.87,87.9,87.82,87.9,14215.0,77.1093,77.1356,77.0654,77.1356,14215.0
2017-11-28 11:30:00,87.91,87.92,87.89,87.9,14434.0,77.1444,77.1532,77.1269,77.1356,14434.0
2017-11-28 11:35:00,87.91,88.08,87.88,88.06,56889.0,77.1444,77.2936,77.1181,77.2761,56889.0
2017-11-28 11:40:00,88.06,88.16,88.03,88.08,32913.0,77.2761,77.3638,77.2497,77.2936,32913.0
2017-11-28 11:45:00,88.07,88.08,87.89,88.0,19138.0,77.2848,77.2936,77.1269,77.2234,19138.0
2017-11-28 11:50:00,87.99,88.03,87.99,88.02,4551.0,77.2146,77.2497,77.2146,77.241,4551.0
2017-11-28 11:55:00,88.01,88.11,88.0,88.07,8768.0,77.2322,77.3199,77.2234,77.2848,8768.0
2017-11-28 12:00:00,88.09,88.15,88.07,88.09,4796.0,77.3024,77.355,77.2848,77.3024,4796.0
2017-11-28 12:05:00,88.08,88.15,88.08,88.1,9374.0,77.2936,77.355,77.2936,77.3112,9374.0
2017-11-28 12:10:00,88.08,88.12,88.03,88.12,8040.0,77.2936,77.3287,77.2497,77.3287,8040.0
2017-11-28 12:15:00,88.11,88.2,88.07,88.19,21067.0,77.3199,77.3989,77.2848,77.3901,21067.0
2017-11-28 12:20:00,88.18,88.38,88.17,88.38,5812.0,77.3814,77.5569,77.3726,77.5569,5812.0
2017-11-28 12:25:00,88.39,88.39,88.17,88.18,23348.0,77.5656,77.5656,77.3726,77.3814,23348.0
2017-11-28 12:30:00,88.17,88.25,88.17,88.23,11276.0,77.3726,77.4428,77.3726,77.4252,11276.0
2017-11-28 12:35:00,88.24,88.32,88.23,88.31,4013.0,77.434,77.5042,77.4252,77.4954,4013.0
2017-11-28 12:40:00,88.32,88.33,88.26,88.27,5622.0,77.5042,77.513,77.4516,77.4603,5622.0
2017-11-28 12:45:00,88.28,88.31,88.26,88.3,3102.0,77.4691,77.4954,77.4516,77.4867,3102.0
2017-11-28 12:50:00,88.3,88.46,88.29,88.45,7099.0,77.4867,77.6271,77.4779,77.6183,7099.0
2017-11-28 12:55:00,88.45,88.55,88.43,88.54,7338.0,77.6183,77.706,77.6007,77.6973,7338.0
2017-11-28 13:00:00,88.56,88.69,88.55,88.69,14022.0,77.7148,77.8289,77.706,77.8289,14022.0
2017-11-28 13:05:00,88.69,88.76,88.66,88.74,8730.0,77.8289,77.8903,77.8026,77.8728,8730.0
2017-11-28 13:10:00,88.77,88.8,88.73,88.74,5080.0,77.8991,77.9254,77.864,77.8728,5080.0
2017-11-28 13:15:00,88.75,88.75,88.58,88.58,8623.0,77.8816,77.8816,77.7324,77.7324,8623.0
2017-11-28 13:20:00,88.6,88.62,88.41,88.46,8943.0,77.7499,77.7675,77.5832,77.6271,8943.0
2017-11-28 13:25:00,88.44,88.44,88.3,88.41,10873.0,77.6095,77.6095,77.4867,77.5832,10873.0
2017-11-28 13:30:00,88.4,88.54,88.39,88.54,17889.0,77.5744,77.6973,77.5656,77.6973,17889.0
2017-11-28 13:35:00,88.54,88.66,88.53,88.57,7278.0,77.6973,77.8026,77.6885,77.7236,7278.0
2017-11-28 13:40:00,88.55,88.59,88.51,88.59,9603.0,77.706,77.7412,77.6709,77.7412,9603.0
2017-11-28 13:45:00,88.58,88.63,88.57,88.59,18043.0,77.7324,77.7763,77.7236,77.7412,18043.0
2017-11-28 13:50:00,88.59,88.6,88.46,88.47,73416.0,77.7412,77.7499,77.6271,77.6358,73416.0
2017-11-28 13:55:00,88.49,88.52,88.33,88.33,18310.0,77.6534,77.6797,77.513,77.513,18310.0
2017-11-28 14:00:00,88.34,88.39,88.28,88.36,23462.0,77.5218,77.5656,77.4691,77.5393,23462.0
2017-11-28 14:05:00,88.35,88.44,88.31,88.42,10032.0,77.5305,77.6095,77.4954,77.592,10032.0
2017-11-28 14:10:00,88.45,88.45,88.37,88.45,11299.0,77.6183,77.6183,77.5481,77.6183,11299.0
2017-11-28 14:15:00,88.45,88.52,88.42,88.52,11848.0,77.6183,77.6797,77.592,77.6797,11848.0
2017-11-28 14:20:00,88.53,88.57,88.5,88.55,11460.0,77.6885,77.7236,77.6622,77.706,11460.0
2017-11-28 14:25:00,88.56,88.62,88.55,88.61,10395.0,77.7148,77.7675,77.706,77.7587,10395.0
2017-11-28 14:30:00,88.61,88.75,88.59,88.73,25317.0,77.7587,77.8816,77.7412,77.864,25317.0
2017-11-28 14:35:00,88.73,88.77,88.72,88.73,8921.0,77.864,77.8991,77.8552,77.864,8921.0
2017-11-28 14:40:00,88.74,88.83,88.73,88.81,14999.0,77.8728,77.9518,77.864,77.9342,14999.0
2017-11-28 14:45:00,88.83,89.06,88.83,89.03,16484.0,77.9518,78.1536,77.9518,78.1273,16484.0
2017-11-28 14:50:00,89.03,89.23,89.01,89.21,15839.0,78.1273,78.3028,78.1097,78.2852,15839.0
2017-11-28 14:55:00,89.19,89.24,89.1,89.13,20086.0,78.2677,78.3116,78.1887,78.215,20086.0
2017-11-28 15:00:00,89.1,89.12,88.98,89.07,25672.0,78.1887,78.2062,78.0834,78.1624,25672.0
2017-11-28 15:05:00,89.07,89.19,89.04,89.16,16369.0,78.1624,78.2677,78.136,78.2413,16369.0
2017-11-28 15:10:00,89.17,89.4,89.16,89.39,35385.0,78.2501,78.452,78.2413,78.4432,35385.0
2017-11-28 15:15:00,89.39,89.64,89.39,89.61,59909.0,78.4432,78.6626,78.4432,78.6362,59909.0
2017-11-28 15:20:00,89.6,89.75,89.57,89.62,63898.0,78.6275,78.7591,78.6011,78.645,63898.0
2017-11-28 15:25:00,89.63,89.65,89.51,89.58,41002.0,78.6538,78.6713,78.5485,78.6099,41002.0
2017-11-28 15:30:00,89.58,89.59,89.5,89.53,38047.0,78.6099,78.6187,78.5397,78.566,38047.0
2017-11-28 15:35:00,89.53,89.56,89.3,89.36,36238.0,78.566,78.5924,78.3642,78.4169,36238.0
2017-11-28 15:40:00,89.36,89.45,89.34,89.42,44566.0,78.4169,78.4958,78.3993,78.4695,44566.0
2017-11-28 15:45:00,89.44,89.65,89.43,89.59,60298.0,78.4871,78.6713,78.4783,78.6187,60298.0
2017-11-28 15:50:00,89.6,89.76,89.59,89.75,91990.0,78.6275,78.7679,78.6187,78.7591,91990.0
2017-11-28 15:55:00,89.76,89.85,89.68,89.75,267939.0,78.7679,78.8468,78.6977,78.7591,267939.0
2017-11-29 09:30:00,90.57,91.42,90.4,90.88,64343.0,79.4787,80.2246,79.3295,79.7507,64343.0
2017-11-29 09:35:00,90.93,91.37,90.81,91.32,28580.0,79.7946,80.1807,79.6893,80.1368,28580.0
2017-11-29 09:40:00,91.4,92.31,91.35,92.25,100134.0,80.207,81.0056,80.1632,80.9529,100134.0
2017-11-29 09:45:00,92.22,92.22,91.58,91.58,47111.0,80.9266,80.9266,80.365,80.365,47111.0
2017-11-29 09:50:00,91.63,91.76,91.43,91.48,40886.0,80.4089,80.5229,80.2334,80.2772,40886.0
2017-11-29 09:55:00,91.46,91.96,91.41,91.9,56528.0,80.2597,80.6985,80.2158,80.6458,56528.0
2017-11-29 10:00:00,91.94,92.18,91.88,91.97,22462.0,80.6809,80.8915,80.6283,80.7072,22462.0
2017-11-29 10:05:00,91.97,91.97,91.44,91.44,32072.0,80.7072,80.7072,80.2421,80.2421,32072.0
2017-11-29 10:10:00,91.41,91.63,91.36,91.41,37490.0,80.2158,80.4089,80.1719,80.2158,37490.0
2017-11-29 10:15:00,91.38,91.7,91.38,91.54,36041.0,80.1895,80.4703,80.1895,80.3299,36041.0
2017-11-29 10:20:00,91.51,91.65,91.35,91.43,20562.0,80.3036,80.4264,80.1632,80.2334,20562.0
2017-11-29 10:25:00,91.39,91.54,91.12,91.19,41620.0,80.1983,80.3299,79.9613,80.0228,41620.0
2017-11-29 10:30:00,91.21,91.23,91.06,91.16,21436.0,80.0403,80.0579,79.9087,79.9964,21436.0
2017-11-29 10:35:00,91.15,91.39,91.12,91.36,35706.0,79.9876,80.1983,79.9613,80.1719,35706.0
2017-11-29 10:40:00,91.39,91.49,91.25,91.33,24096.0,80.1983,80.286,80.0754,80.1456,24096.0
2017-11-29 10:45:00,91.35,91.56,91.34,91.47,39355.0,80.1632,80.3474,80.1544,80.2685,39355.0
2017-11-29 10:50:00,91.52,91.78,91.52,91.72,23352.0,80.3123,80.5405,80.3123,80.4878,23352.0
2017-11-29 10:55:00,91.75,91.92,91.73,91.91,92940.0,80.5142,80.6634,80.4966,80.6546,92940.0
2017-11-29 11:00:00,91.89,91.97,91.77,91.84,40023.0,80.637,80.7072,80.5317,80.5932,40023.0
2017-11-29 11:05:00,91.87,91.95,91.81,91.88,26114.0,80.6195,80.6897,80.5668,80.6283,26114.0
2017-11-29 11:10:00,91.87,91.89,91.76,91.8,20151.0,80.6195,80.637,80.5229,80.558,20151.0
2017-11-29 11:15:00,91.78,91.97,91.74,91.95,46098.0,80.5405,80.7072,80.5054,80.6897,46098.0
2017-11-29 11:20:00,91.94,92.05,91.89,92.01,51103.0,80.6809,80.7774,80.637,80.7423,51103.0
2017-11-29 11:25:00,92.02,92.1,91.99,92.0,41372.0,80.7511,80.8213,80.7248,80.7336,41372.0
2017-11-29 11:30:00,92.02,92.04,91.81,91.87,53738.0,80.7511,80.7687,80.5668,80.6195,53738.0
2017-11-29 11:35:00,91.9,91.96,91.77,91.77,14682.0,80.6458,80.6985,80.5317,80.5317,14682.0
2017-11-29 11:40:00,91.77,91.84,91.51,91.52,20703.0,80.5317,80.5932,80.3036,80.3123,20703.0
2017-11-29 11:45:00,91.52,91.52,91.39,91.49,15902.0,80.3123,80.3123,80.1983,80.286,15902.0
2017-11-29 11:50:00,91.51,91.58,91.4,91.5,15348.0,80.3036,80.365,80.207,80.2948,15348.0
2017-11-29 11:55:00,91.54,91.54,91.23,91.3,14449.0,80.3299,80.3299,80.0579,80.1193,14449.0
2017-11-29 12:00:00,91.31,91.37,90.95,90.98,34800.0,80.1281,80.1807,79.8121,79.8385,34800.0
2017-11-29 12:05:00,90.99,91.06,90.96,91.01,30223.0,79.8472,79.9087,79.8209,79.8648,30223.0
2017-11-29 12:10:00,91.06,91.11,90.99,91.04,13287.0,79.9087,79.9525,79.8472,79.8911,13287.0
2017-11-29 12:15:00,91.05,91.11,91.01,91.09,13209.0,79.8999,79.9525,79.8648,79.935,13209.0
2017-11-29 12:20:00,91.1,91.22,91.03,91.06,18017.0,79.9438,80.0491,79.8823,79.9087,18017.0
2017-11-29 12:25:00,91.06,91.07,90.82,90.87,21807.0,79.9087,79.9174,79.6981,79.7419,21807.0
2017-11-29 12:30:00,90.89,90.91,90.62,90.68,12039.0,79.7595,79.777,79.5226,79.5752,12039.0
2017-11-29 12:35:00,90.69,90.78,90.65,90.78,14346.0,79.584,79.663,79.5489,79.663,14346.0
2017-11-29 12:40:00,90.82,90.92,90.82,90.89,10375.0,79.6981,79.7858,79.6981,79.7595,10375.0
2017-11-29 12:45:00,90.88,90.99,90.86,90.97,11991.0,79.7507,79.8472,79.7332,79.8297,11991.0
2017-11-29 12:50:00,90.97,91.02,90.91,90.93,14203.0,79.8297,79.8736,79.777,79.7946,14203.0
2017-11-29 12:55:00,90.91,90.96,90.83,90.84,38414.0,79.777,79.8209,79.7068,79.7156,38414.0
2017-11-29 13:00:00,90.84,90.89,90.8,90.84,10706.0,79.7156,79.7595,79.6805,79.7156,10706.0
2017-11-29 13:05:00,90.81,90.81,90.59,90.59,11234.0,79.6893,79.6893,79.4962,79.4962,11234.0
2017-11-29 13:10:00,90.6,90.68,90.46,90.46,28512.0,79.505,79.5752,79.3821,79.3821,28512.0
2017-11-29 13:15:00,90.5,90.58,90.39,90.43,14495.0,79.4172,79.4875,79.3207,79.3558,14495.0
2017-11-29 13:20:00,90.44,90.51,90.32,90.49,41395.0,79.3646,79.426,79.2593,79.4085,41395.0
2017-11-29 13:25:00,90.46,90.53,90.39,90.43,15516.0,79.3821,79.4436,79.3207,79.3558,15516.0
2017-11-29 13:30:00,90.44,90.44,90.09,90.14,11716.0,79.3646,79.3646,79.0575,79.1013,11716.0
2017-11-29 13:35:00,90.15,90.15,89.93,90.03,12421.0,79.1101,79.1101,78.9171,79.0048,12421.0
2017-11-29 13:40:00,90.02,90.04,89.95,90.0,11280.0,78.996,79.0136,78.9346,78.9785,11280.0
2017-11-29 13:45:00,90.0,90.0,89.76,89.78,20368.0,78.9785,78.9785,78.7679,78.7854,20368.0
2017-11-29 13:50:00,89.79,89.87,89.76,89.84,27886.0,78.7942,78.8644,78.7679,78.8381,27886.0
2017-11-29 13:55:00,89.83,89.96,89.73,89.91,28408.0,78.8293,78.9434,78.7415,78.8995,28408.0
2017-11-29 14:00:00,89.94,90.33,89.94,90.09,25078.0,78.9258,79.2681,78.9258,79.0575,25078.0
2017-11-29 14:05:00,90.11,90.35,90.11,90.34,33093.0,79.075,79.2856,79.075,79.2768,33093.0
2017-11-29 14:10:00,90.34,90.55,90.34,90.38,24297.0,79.2768,79.4611,79.2768,79.3119,24297.0
2017-11-29 14:15:00,90.41,90.63,90.41,90.55,28656.0,79.3383,79.5313,79.3383,79.4611,28656.0
2017-11-29 14:20:00,90.55,90.58,90.5,90.57,14233.0,79.4611,79.4875,79.4172,79.4787,14233.0
2017-11-29 14:25:00,90.54,90.92,90.5,90.92,30298.0,79.4524,79.7858,79.4172,79.7858,30298.0
2017-11-29 14:30:00,90.9,90.98,90.85,90.95,28777.0,79.7683,79.8385,79.7244,79.8121,28777.0
2017-11-29 14:35:00,90.93,90.95,90.83,90.85,14386.0,79.7946,79.8121,79.7068,79.7244,14386.0
2017-11-29 14:40:00,90.84,91.0,90.79,90.79,18214.0,79.7156,79.856,79.6717,79.6717,18214.0
2017-11-29 14:45:00,90.81,90.82,90.71,90.77,12550.0,79.6893,79.6981,79.6015,79.6542,12550.0
2017-11-29 14:50:00,90.77,90.81,90.74,90.74,13706.0,79.6542,79.6893,79.6279,79.6279,13706.0
2017-11-29 14:55:00,90.74,90.82,90.73,90.79,18825.0,79.6279,79.6981,79.6191,79.6717,18825.0
2017-11-29 15:00:00,90.8,90.85,90.73,90.78,22326.0,79.6805,79.7244,79.6191,79.663,22326.0
2017-11-29 15:05:00,90.79,90.98,90.74,90.98,19524.0,79.6717,79.8385,79.6279,79.8385,19524.0
2017-11-29 15:10:00,90.98,90.99,90.89,90.89,15412.0,79.8385,79.8472,79.7595,79.7595,15412.0
2017-11-29 15:15:00,90.9,91.01,90.9,91.01,13241.0,79.7683,79.8648,79.7683,79.8648,13241.0
2017-11-29 15:20:00,90.99,91.05,90.96,91.02,23873.0,79.8472,79.8999,79.8209,79.8736,23873.0
2017-11-29 15:25:00,91.02,91.03,90.88,90.95,22568.0,79.8736,79.8823,79.7507,79.8121,22568.0
2017-11-29 15:30:00,90.94,90.95,90.84,90.86,29344.0,79.8034,79.8121,79.7156,79.7332,29344.0
2017-11-29 15:35:00,90.85,90.86,90.75,90.81,48187.0,79.7244,79.7332,79.6366,79.6893,48187.0
2017-11-29 15:40:00,90.81,90.81,90.66,90.72,57769.0,79.6893,79.6893,79.5577,79.6103,57769.0
2017-11-29 15:45:00,90.72,90.89,90.71,90.83,76037.0,79.6103,79.7595,79.6015,79.7068,76037.0
2017-11-29 15:50:00,90.83,90.91,90.82,90.87,97887.0,79.7068,79.777,79.6981,79.7419,97887.0
2017-11-29 15:55:00,90.87,91.05,90.87,90.98,219703.0,79.7419,79.8999,79.7419,79.8385,219703.0
2017-11-30 09:30:00,91.67,91.82,91.45,91.75,38997.0,80.444,80.5756,80.2509,80.5142,38997.0
2017-11-30 09:35:00,91.8,92.21,91.69,92.02,63686.0,80.558,80.9178,80.4615,80.7511,63686.0
2017-11-30 09:40:00,91.95,92.08,91.92,92.08,22372.0,80.6897,80.8038,80.6634,80.8038,22372.0
2017-11-30 09:45:00,92.0,92.04,91.66,91.75,14220.0,80.7336,80.7687,80.4352,80.5142,14220.0
2017-11-30 09:50:00,91.73,91.96,91.69,91.9,10945.0,80.4966,80.6985,80.4615,80.6458,10945.0
2017-11-30 09:55:00,91.88,91.95,91.74,91.9,8599.0,80.6283,80.6897,80.5054,80.6458,8599.0
2017-11-30 10:00:00,91.85,91.86,91.61,91.8,20352.0,80.6019,80.6107,80.3913,80.558,20352.0
2017-11-30 10:05:00,91.79,91.88,91.6,91.6,34447.0,80.5493,80.6283,80.3825,80.3825,34447.0
2017-11-30 10:10:00,91.62,91.95,91.59,91.85,16996.0,80.4001,80.6897,80.3738,80.6019,16996.0
2017-11-30 10:15:00,91.86,91.88,91.74,91.79,12446.0,80.6107,80.6283,80.5054,80.5493,12446.0
2017-11-30 10:20:00,91.79,91.79,91.41,91.45,15399.0,80.5493,80.5493,80.2158,80.2509,15399.0
2017-11-30 10:25:00,91.44,91.66,91.44,91.64,17446.0,80.2421,80.4352,80.2421,80.4176,17446.0
2017-11-30 10:30:00,91.57,91.62,91.51,91.58,14217.0,80.3562,80.4001,80.3036,80.365,14217.0
2017-11-30 10:35:00,91.54,91.57,91.46,91.47,14153.0,80.3299,80.3562,80.2597,80.2685,14153.0
2017-11-30 10:40:00,91.49,91.66,91.48,91.64,26078.0,80.286,80.4352,80.2772,80.4176,26078.0
2017-11-30 10:45:00,91.64,91.69,91.59,91.68,13332.0,80.4176,80.4615,80.3738,80.4527,13332.0
2017-11-30 10:50:00,91.67,91.83,91.66,91.83,21835.0,80.444,80.5844,80.4352,80.5844,21835.0
2017-11-30 10:55:00,91.84,92.18,91.84,92.1,61290.0,80.5932,80.8915,80.5932,80.8213,61290.0
2017-11-30 11:00:00,92.11,92.38,92.06,92.31,53323.0,80.8301,81.067,80.7862,81.0056,53323.0
2017-11-30 11:05:00,92.33,92.4,92.14,92.18,49339.0,81.0231,81.0846,80.8564,80.8915,49339.0
2017-11-30 11:10:00,92.17,92.28,92.13,92.26,39401.0,80.8827,80.9793,80.8476,80.9617,39401.0
2017-11-30 11:15:00,92.28,92.56,92.26,92.49,23690.0,80.9793,81.225,80.9617,81.1636,23690.0
2017-11-30 11:20:00,92.47,92.47,92.33,92.37,10164.0,81.146,81.146,81.0231,81.0582,10164.0
2017-11-30 11:25:00,92.37,92.47,92.22,92.29,19915.0,81.0582,81.146,80.9266,80.988,19915.0
2017-11-30 11:30:00,92.3,92.47,92.3,92.4,17724.0,80.9968,81.146,80.9968,81.0846,17724.0
2017-11-30 11:35:00,92.41,92.42,92.32,92.39,17414.0,81.0933,81.1021,81.0144,81.0758,17414.0
2017-11-30 11:40:00,92.41,92.44,92.25,92.34,10058.0,81.0933,81.1197,80.9529,81.0319,10058.0
2017-11-30 11:45:00,92.33,92.4,92.29,92.33,15843.0,81.0231,81.0846,80.988,81.0231,15843.0
2017-11-30 11:50:00,92.36,92.4,92.27,92.33,9724.0,81.0495,81.0846,80.9705,81.0231,9724.0
2017-11-30 11:55:00,92.34,92.49,92.31,92.47,17221.0,81.0319,81.1636,81.0056,81.146,17221.0
2017-11-30 12:00:00,92.49,92.79,92.49,92.74,41537.0,81.1636,81.4268,81.1636,81.3829,41537.0
2017-11-30 12:05:00,92.75,92.78,92.74,92.77,20407.0,81.3917,81.418,81.3829,81.4093,20407.0
2017-11-30 12:10:00,92.78,92.9,92.75,92.81,19413.0,81.418,81.5233,81.3917,81.4444,19413.0
2017-11-30 12:15:00,92.83,92.88,92.81,92.83,13321.0,81.4619,81.5058,81.4444,81.4619,13321.0
2017-11-30 12:20:00,92.85,92.88,92.74,92.78,24467.0,81.4795,81.5058,81.3829,81.418,24467.0
2017-11-30 12:25:00,92.77,92.78,92.69,92.7,25231.0,81.4093,81.418,81.3391,81.3478,25231.0
2017-11-30 12:30:00,92.67,92.87,92.67,92.81,44755.0,81.3215,81.497,81.3215,81.4444,44755.0
2017-11-30 12:35:00,92.81,92.91,92.79,92.89,25102.0,81.4444,81.5321,81.4268,81.5146,25102.0
2017-11-30 12:40:00,92.89,92.98,92.81,92.94,30315.0,81.5146,81.5935,81.4444,81.5584,30315.0
2017-11-30 12:45:00,92.95,93.12,92.91,93.06,50357.0,81.5672,81.7164,81.5321,81.6637,50357.0
2017-11-30 12:50:00,93.05,93.08,92.99,93.08,12368.0,81.655,81.6813,81.6023,81.6813,12368.0
2017-11-30 12:55:00,93.1,93.16,93.03,93.09,10165.0,81.6989,81.7515,81.6374,81.6901,10165.0
2017-11-30 13:00:00,93.09,93.42,93.08,93.34,25914.0,81.6901,81.9797,81.6813,81.9095,25914.0
2017-11-30 13:05:00,93.31,93.31,93.16,93.22,28852.0,81.8831,81.8831,81.7515,81.8042,28852.0
2017-11-30 13:10:00,93.21,93.31,93.16,93.31,13526.0,81.7954,81.8831,81.7515,81.8831,13526.0
2017-11-30 13:15:00,93.31,93.31,93.19,93.21,11781.0,81.8831,81.8831,81.7778,81.7954,11781.0
2017-11-30 13:20:00,93.22,93.22,92.99,93.0,13316.0,81.8042,81.8042,81.6023,81.6111,13316.0
2017-11-30 13:25:00,93.0,93.12,92.96,92.98,18760.0,81.6111,81.7164,81.576,81.5935,18760.0
2017-11-30 13:30:00,92.98,92.99,92.84,92.86,29826.0,81.5935,81.6023,81.4707,81.4882,29826.0
2017-11-30 13:35:00,92.88,92.91,92.82,92.83,14343.0,81.5058,81.5321,81.4531,81.4619,14343.0
2017-11-30 13:40:00,92.8,92.84,92.69,92.7,21102.0,81.4356,81.4707,81.3391,81.3478,21102.0
2017-11-30 13:45:00,92.69,92.73,92.63,92.72,20396.0,81.3391,81.3742,81.2864,81.3654,20396.0
2017-11-30 13:50:00,92.72,92.74,92.65,92.73,50587.0,81.3654,81.3829,81.304,81.3742,50587.0
2017-11-30 13:55:00,92.73,92.83,92.7,92.83,42819.0,81.3742,81.4619,81.3478,81.4619,42819.0
2017-11-30 14:00:00,92.83,92.92,92.77,92.86,60759.0,81.4619,81.5409,81.4093,81.4882,60759.0
2017-11-30 14:05:00,92.86,92.92,92.69,92.71,55057.0,81.4882,81.5409,81.3391,81.3566,55057.0
2017-11-30 14:10:00,92.72,92.78,92.66,92.74,42940.0,81.3654,81.418,81.3127,81.3829,42940.0
2017-11-30 14:15:00,92.74,92.8,92.68,92.71,19280.0,81.3829,81.4356,81.3303,81.3566,19280.0
2017-11-30 14:20:00,92.72,92.83,92.69,92.7,92156.0,81.3654,81.4619,81.3391,81.3478,92156.0
2017-11-30 14:25:00,92.7,92.81,92.7,92.78,20803.0,81.3478,81.4444,81.3478,81.418,20803.0
2017-11-30 14:30:00,92.78,92.88,92.76,92.79,19632.0,81.418,81.5058,81.4005,81.4268,19632.0
2017-11-30 14:35:00,92.78,92.78,92.64,92.68,16673.0,81.418,81.418,81.2952,81.3303,16673.0
2017-11-30 14:40:00,92.69,92.69,92.58,92.61,25509.0,81.3391,81.3391,81.2425,81.2689,25509.0
2017-11-30 14:45:00,92.6,92.69,92.6,92.62,17204.0,81.2601,81.3391,81.2601,81.2776,17204.0
2017-11-30 14:50:00,92.61,92.64,92.56,92.61,16969.0,81.2689,81.2952,81.225,81.2689,16969.0
2017-11-30 14:55:00,92.6,92.6,92.32,92.35,26399.0,81.2601,81.2601,81.0144,81.0407,26399.0
2017-11-30 15:00:00,92.32,92.33,91.94,91.95,41066.0,81.0144,81.0231,80.6809,80.6897,41066.0
2017-11-30 15:05:00,91.95,92.02,91.85,91.94,29887.0,80.6897,80.7511,80.6019,80.6809,29887.0
2017-11-30 15:10:00,91.93,92.15,91.91,92.15,24889.0,80.6721,80.8652,80.6546,80.8652,24889.0
2017-11-30 15:15:00,92.15,92.2,91.99,91.99,22217.0,80.8652,80.9091,80.7248,80.7248,22217.0
2017-11-30 15:20:00,91.99,92.08,91.93,92.06,25266.0,80.7248,80.8038,80.6721,80.7862,25266.0
2017-11-30 15:25:00,92.06,92.13,92.05,92.12,16981.0,80.7862,80.8476,80.7774,80.8389,16981.0
2017-11-30 15:30:00,92.12,92.18,92.04,92.07,57915.0,80.8389,80.8915,80.7687,80.795,57915.0
2017-11-30 15:35:00,92.06,92.1,91.94,91.95,45547.0,80.7862,80.8213,80.6809,80.6897,45547.0
2017-11-30 15:40:00,91.94,92.0,91.92,91.96,37477.0,80.6809,80.7336,80.6634,80.6985,37477.0
2017-11-30 15:45:00,91.97,92.31,91.96,92.22,74244.0,80.7072,81.0056,80.6985,80.9266,74244.0
2017-11-30 15:50:00,92.24,92.25,92.05,92.11,88189.0,80.9442,80.9529,80.7774,80.8301,88189.0
2017-11-30 15:55:00,92.11,92.14,91.97,92.01,174004.0,80.8301,80.8564,80.7072,80.7423,174004.0
2017-12-01 09:30:00,92.18,92.32,91.71,91.71,30827.0,80.8915,81.0144,80.4791,80.4791,30827.0
2017-12-01 09:35:00,91.76,91.85,91.45,91.5,19336.0,80.5229,80.6019,80.2509,80.2948,19336.0
2017-12-01 09:40:00,91.48,91.48,91.2,91.2,15747.0,80.2772,80.2772,80.0315,80.0315,15747.0
2017-12-01 09:45:00,91.2,91.36,91.18,91.27,15186.0,80.0315,80.1719,80.014,80.093,15186.0
2017-12-01 09:50:00,91.27,91.3,91.03,91.08,17360.0,80.093,80.1193,79.8823,79.9262,17360.0
2017-12-01 09:55:00,91.1,91.15,90.98,90.98,27611.0,79.9438,79.9876,79.8385,79.8385,27611.0
2017-12-01 10:00:00,90.96,90.96,90.71,90.71,34114.0,79.8209,79.8209,79.6015,79.6015,34114.0
2017-12-01 10:05:00,90.72,90.95,90.69,90.95,35477.0,79.6103,79.8121,79.584,79.8121,35477.0
2017-12-01 10:10:00,91.02,91.51,91.01,91.41,15454.0,79.8736,80.3036,79.8648,80.2158,15454.0
2017-12-01 10:15:00,91.37,91.84,91.35,91.77,19421.0,80.1807,80.5932,80.1632,80.5317,19421.0
2017-12-01 10:20:00,91.76,91.97,91.6,91.6,15800.0,80.5229,80.7072,80.3825,80.3825,15800.0
2017-12-01 10:25:00,91.63,91.99,91.63,91.99,9299.0,80.4089,80.7248,80.4089,80.7248,9299.0
2017-12-01 10:30:00,91.99,92.2,91.95,92.02,15469.0,80.7248,80.9091,80.6897,80.7511,15469.0
2017-12-01 10:35:00,91.98,92.02,91.69,91.7,30210.0,80.716,80.7511,80.4615,80.4703,30210.0
2017-12-01 10:40:00,91.74,92.12,91.74,92.12,9787.0,80.5054,80.8389,80.5054,80.8389,9787.0
2017-12-01 10:45:00,92.14,92.19,91.96,92.12,18485.0,80.8564,80.9003,80.6985,80.8389,18485.0
2017-12-01 10:50:00,92.12,92.15,91.99,92.09,8253.0,80.8389,80.8652,80.7248,80.8125,8253.0
2017-12-01 10:55:00,92.05,92.14,92.04,92.1,13338.0,80.7774,80.8564,80.7687,80.8213,13338.0
2017-12-01 11:00:00,92.11,92.12,91.92,91.94,23994.0,80.8301,80.8389,80.6634,80.6809,23994.0
2017-12-01 11:05:00,91.95,92.15,91.41,91.57,38342.0,80.6897,80.8652,80.2158,80.3562,38342.0
2017-12-01 11:10:00,91.51,91.51,90.21,90.64,46375.0,80.3036,80.3036,79.1628,79.5401,46375.0
2017-12-01 11:15:00,90.69,91.12,90.48,91.06,16312.0,79.584,79.9613,79.3997,79.9087,16312.0
2017-12-01 11:20:00,91.03,91.07,90.47,90.52,31105.0,79.8823,79.9174,79.3909,79.4348,31105.0
2017-12-01 11:25:00,90.4,90.49,89.8,89.95,45967.0,79.3295,79.4085,78.803,78.9346,45967.0
2017-12-01 11:30:00,90.02,90.56,89.68,90.4,58046.0,78.996,79.4699,78.6977,79.3295,58046.0
2017-12-01 11:35:00,90.29,91.19,90.29,91.17,35693.0,79.233,80.0228,79.233,80.0052,35693.0
2017-12-01 11:40:00,91.14,91.28,91.12,91.2,32392.0,79.9789,80.1017,79.9613,80.0315,32392.0
2017-12-01 11:45:00,91.21,91.21,90.67,90.68,23742.0,80.0403,80.0403,79.5664,79.5752,23742.0
2017-12-01 11:50:00,90.67,91.09,90.49,90.99,14003.0,79.5664,79.935,79.4085,79.8472,14003.0
2017-12-01 11:55:00,90.96,91.25,90.54,91.09,88967.0,79.8209,80.0754,79.4524,79.935,88967.0
2017-12-01 12:00:00,91.1,91.17,90.9,91.05,29886.0,79.9438,80.0052,79.7683,79.8999,29886.0
2017-12-01 12:05:00,91.09,91.47,91.09,91.22,18125.0,79.935,80.2685,79.935,80.0491,18125.0
2017-12-01 12:10:00,91.26,91.51,91.21,91.46,37311.0,80.0842,80.3036,80.0403,80.2597,37311.0
2017-12-01 12:15:00,91.55,91.79,91.31,91.55,29849.0,80.3387,80.5493,80.1281,80.3387,29849.0
2017-12-01 12:20:00,91.52,91.59,91.32,91.48,13317.0,80.3123,80.3738,80.1368,80.2772,13317.0
2017-12-01 12:25:00,91.5,91.58,91.34,91.44,14590.0,80.2948,80.365,80.1544,80.2421,14590.0
2017-12-01 12:30:00,91.46,91.53,91.37,91.37,8701.0,80.2597,80.3211,80.1807,80.1807,8701.0
2017-12-01 12:35:00,91.41,91.63,91.41,91.54,10669.0,80.2158,80.4089,80.2158,80.3299,10669.0
2017-12-01 12:40:00,91.57,91.63,91.47,91.63,9969.0,80.3562,80.4089,80.2685,80.4089,9969.0
2017-12-01 12:45:00,91.61,91.96,91.55,91.84,12499.0,80.3913,80.6985,80.3387,80.5932,12499.0
2017-12-01 12:50:00,91.86,91.91,91.71,91.76,6762.0,80.6107,80.6546,80.4791,80.5229,6762.0
2017-12-01 12:55:00,91.81,91.88,91.73,91.87,11811.0,80.5668,80.6283,80.4966,80.6195,11811.0
2017-12-01 13:00:00,91.84,91.89,91.77,91.82,6307.0,80.5932,80.637,80.5317,80.5756,6307.0
2017-12-01 13:05:00,91.82,91.89,91.76,91.83,5291.0,80.5756,80.637,80.5229,80.5844,5291.0
2017-12-01 13:10:00,91.86,92.1,91.86,92.05,7523.0,80.6107,80.8213,80.6107,80.7774,7523.0
2017-12-01 13:15:00,92.02,92.03,91.93,91.95,9529.0,80.7511,80.7599,80.6721,80.6897,9529.0
2017-12-01 13:20:00,91.95,92.1,91.94,92.07,9957.0,80.6897,80.8213,80.6809,80.795,9957.0
2017-12-01 13:25:00,92.11,92.19,92.07,92.13,9483.0,80.8301,80.9003,80.795,80.8476,9483.0
2017-12-01 13:30:00,92.09,92.34,92.02,92.29,10015.0,80.8125,81.0319,80.7511,80.988,10015.0
2017-12-01 13:35:00,92.33,92.45,92.32,92.37,18609.0,81.0231,81.1285,81.0144,81.0582,18609.0
2017-12-01 13:40:00,92.37,92.37,92.15,92.15,6678.0,81.0582,81.0582,80.8652,80.8652,6678.0
2017-12-01 13:45:00,92.14,92.17,91.96,92.15,12785.0,80.8564,80.8827,80.6985,80.8652,12785.0
2017-12-01 13:50:00,92.11,92.24,92.09,92.18,10739.0,80.8301,80.9442,80.8125,80.8915,10739.0
2017-12-01 13:55:00,92.19,92.25,92.11,92.13,13600.0,80.9003,80.9529,80.8301,80.8476,13600.0
2017-12-01 14:00:00,92.12,92.3,92.07,92.25,10067.0,80.8389,80.9968,80.795,80.9529,10067.0
2017-12-01 14:05:00,92.21,92.34,92.12,92.33,21699.0,80.9178,81.0319,80.8389,81.0231,21699.0
2017-12-01 14:10:00,92.32,92.38,92.16,92.3,13590.0,81.0144,81.067,80.874,80.9968,13590.0
2017-12-01 14:15:00,92.22,92.33,92.21,92.22,15158.0,80.9266,81.0231,80.9178,80.9266,15158.0
2017-12-01 14:20:00,92.19,92.24,92.16,92.17,10286.0,80.9003,80.9442,80.874,80.8827,10286.0
2017-12-01 14:25:00,92.15,92.26,92.12,92.2,12884.0,80.8652,80.9617,80.8389,80.9091,12884.0
2017-12-01 14:30:00,92.21,92.27,92.15,92.19,10661.0,80.9178,80.9705,80.8652,80.9003,10661.0
2017-12-01 14:35:00,92.17,92.23,92.14,92.19,11161.0,80.8827,80.9354,80.8564,80.9003,11161.0
2017-12-01 14:40:00,92.19,92.24,92.09,92.15,19725.0,80.9003,80.9442,80.8125,80.8652,19725.0
2017-12-01 14:45:00,92.15,92.23,92.06,92.21,18691.0,80.8652,80.9354,80.7862,80.9178,18691.0
2017-12-01 14:50:00,92.17,92.27,92.09,92.24,21630.0,80.8827,80.9705,80.8125,80.9442,21630.0
2017-12-01 14:55:00,92.22,92.26,92.15,92.23,17637.0,80.9266,80.9617,80.8652,80.9354,17637.0
2017-12-01 15:00:00,92.23,92.45,92.16,92.42,30434.0,80.9354,81.1285,80.874,81.1021,30434.0
2017-12-01 15:05:00,92.44,92.52,92.38,92.47,23612.0,81.1197,81.1899,81.067,81.146,23612.0
2017-12-01 15:10:00,92.48,92.5,92.43,92.44,23885.0,81.1548,81.1723,81.1109,81.1197,23885.0
2017-12-01 15:15:00,92.44,92.51,92.43,92.45,19930.0,81.1197,81.1811,81.1109,81.1285,19930.0
2017-12-01 15:20:00,92.46,92.59,92.46,92.54,31341.0,81.1372,81.2513,81.1372,81.2074,31341.0
2017-12-01 15:25:00,92.53,92.67,92.53,92.61,31220.0,81.1987,81.3215,81.1987,81.2689,31220.0
2017-12-01 15:30:00,92.6,92.61,92.5,92.57,41710.0,81.2601,81.2689,81.1723,81.2338,41710.0
2017-12-01 15:35:00,92.57,92.62,92.52,92.58,38388.0,81.2338,81.2776,81.1899,81.2425,38388.0
2017-12-01 15:40:00,92.58,92.75,92.56,92.67,53207.0,81.2425,81.3917,81.225,81.3215,53207.0
2017-12-01 15:45:00,92.66,92.69,92.51,92.63,68979.0,81.3127,81.3391,81.1811,81.2864,68979.0
2017-12-01 15:50:00,92.65,92.7,92.59,92.65,74424.0,81.304,81.3478,81.2513,81.304,74424.0
2017-12-01 15:55:00,92.65,92.77,92.62,92.71,131983.0,81.304,81.4093,81.2776,81.3566,131983.0
2017-12-04 09:30:00,94.44,95.16,94.16,94.63,345411.0,82.8748,83.5066,82.629,83.0415,345411.0
2017-12-04 09:35:00,94.63,95.15,94.44,94.96,137661.0,83.0415,83.4978,82.8748,83.3311,137661.0
2017-12-04 09:40:00,94.98,95.44,94.94,95.2,65795.0,83.3486,83.7523,83.3135,83.5417,65795.0
2017-12-04 09:45:00,95.2,95.3,94.85,94.85,67511.0,83.5417,83.6294,83.2345,83.2345,67511.0
2017-12-04 09:50:00,94.86,95.0,94.79,94.91,42925.0,83.2433,83.3662,83.1819,83.2872,42925.0
2017-12-04 09:55:00,94.9,95.11,94.89,95.11,31815.0,83.2784,83.4627,83.2696,83.4627,31815.0
2017-12-04 10:00:00,95.04,95.08,94.83,94.99,38352.0,83.4013,83.4364,83.217,83.3574,38352.0
2017-12-04 10:05:00,94.95,95.1,94.8,95.09,29501.0,83.3223,83.4539,83.1907,83.4452,29501.0
2017-12-04 10:10:00,95.07,95.1,94.74,94.76,31575.0,83.4276,83.4539,83.138,83.1556,31575.0
2017-12-04 10:15:00,94.72,95.09,94.72,95.08,20036.0,83.1205,83.4452,83.1205,83.4364,20036.0
2017-12-04 10:20:00,95.1,95.1,94.82,95.05,17212.0,83.4539,83.4539,83.2082,83.4101,17212.0
2017-12-04 10:25:00,95.0,95.36,94.98,95.24,33226.0,83.3662,83.6821,83.3486,83.5768,33226.0
2017-12-04 10:30:00,95.22,95.36,95.14,95.32,20605.0,83.5592,83.6821,83.489,83.647,20605.0
2017-12-04 10:35:00,95.33,95.66,95.24,95.57,33523.0,83.6558,83.9453,83.5768,83.8664,33523.0
2017-12-04 10:40:00,95.57,95.62,95.4,95.46,23988.0,83.8664,83.9102,83.7172,83.7698,23988.0
2017-12-04 10:45:00,95.45,95.62,95.39,95.48,36650.0,83.7611,83.9102,83.7084,83.7874,36650.0
2017-12-04 10:50:00,95.48,95.59,95.29,95.4,27390.0,83.7874,83.8839,83.6207,83.7172,27390.0
2017-12-04 10:55:00,95.41,95.85,95.4,95.74,36898.0,83.726,84.1121,83.7172,84.0156,36898.0
2017-12-04 11:00:00,95.76,95.85,95.52,95.54,28573.0,84.0331,84.1121,83.8225,83.84,28573.0
2017-12-04 11:05:00,95.52,95.68,95.46,95.55,19459.0,83.8225,83.9629,83.7698,83.8488,19459.0
2017-12-04 11:10:00,95.54,95.6,95.43,95.47,34000.0,83.84,83.8927,83.7435,83.7786,34000.0
2017-12-04 11:15:00,95.48,95.73,95.48,95.69,35211.0,83.7874,84.0068,83.7874,83.9717,35211.0
2017-12-04 11:20:00,95.7,95.98,95.69,95.9,24113.0,83.9805,84.2262,83.9717,84.156,24113.0
2017-12-04 11:25:00,95.93,95.97,95.65,95.68,53903.0,84.1823,84.2174,83.9366,83.9629,53903.0
2017-12-04 11:30:00,95.68,95.68,95.42,95.46,36851.0,83.9629,83.9629,83.7347,83.7698,36851.0
2017-12-04 11:35:00,95.49,95.79,95.49,95.73,22123.0,83.7962,84.0594,83.7962,84.0068,22123.0
2017-12-04 11:40:00,95.76,95.78,95.59,95.59,14983.0,84.0331,84.0507,83.8839,83.8839,14983.0
2017-12-04 11:45:00,95.62,95.71,95.59,95.68,15687.0,83.9102,83.9892,83.8839,83.9629,15687.0
2017-12-04 11:50:00,95.7,95.8,95.69,95.71,40216.0,83.9805,84.0682,83.9717,83.9892,40216.0
2017-12-04 11:55:00,95.72,95.97,95.72,95.93,27607.0,83.998,84.2174,83.998,84.1823,27607.0
2017-12-04 12:00:00,95.93,96.2,95.93,96.05,60927.0,84.1823,84.4192,84.1823,84.2876,60927.0
2017-12-04 12:05:00,96.08,96.24,96.04,96.06,26056.0,84.3139,84.4543,84.2788,84.2964,26056.0
2017-12-04 12:10:00,96.06,96.09,95.91,95.91,20103.0,84.2964,84.3227,84.1647,84.1647,20103.0
2017-12-04 12:15:00,95.9,95.93,95.75,95.91,20978.0,84.156,84.1823,84.0243,84.1647,20978.0
2017-12-04 12:20:00,95.93,96.0,95.83,95.84,45795.0,84.1823,84.2437,84.0945,84.1033,45795.0
2017-12-04 12:25:00,95.8,95.89,95.58,95.58,29983.0,84.0682,84.1472,83.8751,83.8751,29983.0
2017-12-04 12:30:00,95.53,95.58,95.42,95.58,16431.0,83.8313,83.8751,83.7347,83.8751,16431.0
2017-12-04 12:35:00,95.52,95.58,95.4,95.55,10497.0,83.8225,83.8751,83.7172,83.8488,10497.0
2017-12-04 12:40:00,95.54,95.69,95.52,95.62,10010.0,83.84,83.9717,83.8225,83.9102,10010.0
2017-12-04 12:45:00,95.65,95.79,95.63,95.76,13479.0,83.9366,84.0594,83.919,84.0331,13479.0
2017-12-04 12:50:00,95.75,95.76,95.61,95.72,13500.0,84.0243,84.0331,83.9015,83.998,13500.0
2017-12-04 12:55:00,95.71,95.74,95.68,95.7,9722.0,83.9892,84.0156,83.9629,83.9805,9722.0
2017-12-04 13:00:00,95.7,95.79,95.68,95.74,13746.0,83.9805,84.0594,83.9629,84.0156,13746.0
2017-12-04 13:05:00,95.73,95.78,95.61,95.61,19945.0,84.0068,84.0507,83.9015,83.9015,19945.0
2017-12-04 13:10:00,95.61,95.67,95.55,95.55,11845.0,83.9015,83.9541,83.8488,83.8488,11845.0
2017-12-04 13:15:00,95.56,95.57,95.36,95.36,15572.0,83.8576,83.8664,83.6821,83.6821,15572.0
2017-12-04 13:20:00,95.4,95.43,95.22,95.33,66833.0,83.7172,83.7435,83.5592,83.6558,66833.0
2017-12-04 13:25:00,95.37,95.52,95.33,95.46,47448.0,83.6909,83.8225,83.6558,83.7698,47448.0
2017-12-04 13:30:00,95.47,95.54,95.4,95.48,22215.0,83.7786,83.84,83.7172,83.7874,22215.0
2017-12-04 13:35:00,95.47,95.54,95.43,95.51,11920.0,83.7786,83.84,83.7435,83.8137,11920.0
2017-12-04 13:40:00,95.51,95.63,95.48,95.59,24410.0,83.8137,83.919,83.7874,83.8839,24410.0
2017-12-04 13:45:00,95.57,95.66,95.54,95.63,9020.0,83.8664,83.9453,83.84,83.919,9020.0
2017-12-04 13:50:00,95.64,95.71,95.55,95.7,9631.0,83.9278,83.9892,83.8488,83.9805,9631.0
2017-12-04 13:55:00,95.66,95.73,95.57,95.71,12839.0,83.9453,84.0068,83.8664,83.9892,12839.0
2017-12-04 14:00:00,95.72,95.73,95.59,95.65,18187.0,83.998,84.0068,83.8839,83.9366,18187.0
2017-12-04 14:05:00,95.62,95.62,95.4,95.45,17290.0,83.9102,83.9102,83.7172,83.7611,17290.0
2017-12-04 14:10:00,95.47,95.52,95.32,95.32,12390.0,83.7786,83.8225,83.647,83.647,12390.0
2017-12-04 14:15:00,95.34,95.42,95.27,95.34,13920.0,83.6645,83.7347,83.6031,83.6645,13920.0
2017-12-04 14:20:00,95.34,95.43,95.32,95.34,11562.0,83.6645,83.7435,83.647,83.6645,11562.0
2017-12-04 14:25:00,95.33,95.45,95.28,95.34,16966.0,83.6558,83.7611,83.6119,83.6645,16966.0
2017-12-04 14:30:00,95.32,95.33,95.14,95.17,20359.0,83.647,83.6558,83.489,83.5154,20359.0
2017-12-04 14:35:00,95.19,95.35,95.19,95.33,125566.0,83.5329,83.6733,83.5329,83.6558,125566.0
2017-12-04 14:40:00,95.33,95.33,95.07,95.15,29214.0,83.6558,83.6558,83.4276,83.4978,29214.0
2017-12-04 14:45:00,95.18,95.19,95.07,95.1,27166.0,83.5241,83.5329,83.4276,83.4539,27166.0
2017-12-04 14:50:00,95.07,95.21,95.0,95.19,38266.0,83.4276,83.5505,83.3662,83.5329,38266.0
2017-12-04 14:55:00,95.2,95.22,95.04,95.15,25932.0,83.5417,83.5592,83.4013,83.4978,25932.0
2017-12-04 15:00:00,95.15,95.2,95.07,95.2,32842.0,83.4978,83.5417,83.4276,83.5417,32842.0
2017-12-04 15:05:00,95.18,95.25,95.09,95.18,38022.0,83.5241,83.5856,83.4452,83.5241,38022.0
2017-12-04 15:10:00,95.17,95.25,95.08,95.11,29759.0,83.5154,83.5856,83.4364,83.4627,29759.0
2017-12-04 15:15:00,95.08,95.24,95.08,95.21,23218.0,83.4364,83.5768,83.4364,83.5505,23218.0
2017-12-04 15:20:00,95.22,95.26,95.12,95.21,36498.0,83.5592,83.5943,83.4715,83.5505,36498.0
2017-12-04 15:25:00,95.21,95.22,95.02,95.11,25750.0,83.5505,83.5592,83.3837,83.4627,25750.0
2017-12-04 15:30:00,95.08,95.15,95.02,95.06,33506.0,83.4364,83.4978,83.3837,83.4188,33506.0
2017-12-04 15:35:00,95.06,95.09,94.91,94.93,42253.0,83.4188,83.4452,83.2872,83.3047,42253.0
2017-12-04 15:40:00,94.94,95.11,94.93,95.07,50063.0,83.3135,83.4627,83.3047,83.4276,50063.0
2017-12-04 15:45:00,95.06,95.1,94.94,95.02,43661.0,83.4188,83.4539,83.3135,83.3837,43661.0
2017-12-04 15:50:00,95.05,95.07,94.98,95.0,51093.0,83.4101,83.4276,83.3486,83.3662,51093.0
2017-12-04 15:55:00,94.99,95.06,94.89,94.89,111253.0,83.3574,83.4188,83.2696,83.2696,111253.0
2017-12-05 09:30:00,95.05,95.41,94.94,95.08,68664.0,83.4101,83.726,83.3135,83.4364,68664.0
2017-12-05 09:35:00,95.08,95.21,94.47,94.63,91157.0,83.4364,83.5505,82.9011,83.0415,91157.0
2017-12-05 09:40:00,94.63,94.8,94.27,94.43,29911.0,83.0415,83.1907,82.7256,82.866,29911.0
2017-12-05 09:45:00,94.34,94.75,94.34,94.71,52895.0,82.787,83.1468,82.787,83.1117,52895.0
2017-12-05 09:50:00,94.74,94.99,94.68,94.78,42312.0,83.138,83.3574,83.0854,83.1731,42312.0
2017-12-05 09:55:00,94.75,94.89,94.69,94.84,28247.0,83.1468,83.2696,83.0941,83.2258,28247.0
2017-12-05 10:00:00,94.84,94.91,94.67,94.84,119970.0,83.2258,83.2872,83.0766,83.2258,119970.0
2017-12-05 10:05:00,94.82,94.86,94.63,94.7,21475.0,83.2082,83.2433,83.0415,83.1029,21475.0
2017-12-05 10:10:00,94.66,94.78,94.6,94.7,14552.0,83.0678,83.1731,83.0152,83.1029,14552.0
2017-12-05 10:15:00,94.73,94.79,94.66,94.75,12937.0,83.1292,83.1819,83.0678,83.1468,12937.0
2017-12-05 10:20:00,94.77,94.84,94.71,94.82,14817.0,83.1643,83.2258,83.1117,83.2082,14817.0
2017-12-05 10:25:00,94.85,94.96,94.77,94.92,36266.0,83.2345,83.3311,83.1643,83.296,36266.0
2017-12-05 10:30:00,94.89,94.9,94.76,94.78,14637.0,83.2696,83.2784,83.1556,83.1731,14637.0
2017-12-05 10:35:00,94.78,94.9,94.71,94.71,16159.0,83.1731,83.2784,83.1117,83.1117,16159.0
2017-12-05 10:40:00,94.7,94.91,94.7,94.91,8330.0,83.1029,83.2872,83.1029,83.2872,8330.0
2017-12-05 10:45:00,94.91,94.96,94.86,94.96,7528.0,83.2872,83.3311,83.2433,83.3311,7528.0
2017-12-05 10:50:00,94.96,95.1,94.94,95.08,14668.0,83.3311,83.4539,83.3135,83.4364,14668.0
2017-12-05 10:55:00,95.09,95.43,95.09,95.4,26186.0,83.4452,83.7435,83.4452,83.7172,26186.0
2017-12-05 11:00:00,95.4,95.53,95.39,95.45,17868.0,83.7172,83.8313,83.7084,83.7611,17868.0
2017-12-05 11:05:00,95.48,95.62,95.44,95.62,13906.0,83.7874,83.9102,83.7523,83.9102,13906.0
2017-12-05 11:10:00,95.6,95.61,95.4,95.4,26788.0,83.8927,83.9015,83.7172,83.7172,26788.0
2017-12-05 11:15:00,95.41,95.51,95.4,95.41,23538.0,83.726,83.8137,83.7172,83.726,23538.0
2017-12-05 11:20:00,95.4,95.43,95.34,95.37,13258.0,83.7172,83.7435,83.6645,83.6909,13258.0
2017-12-05 11:25:00,95.39,95.42,95.35,95.39,9326.0,83.7084,83.7347,83.6733,83.7084,9326.0
2017-12-05 11:30:00,95.38,95.39,95.25,95.35,15005.0,83.6996,83.7084,83.5856,83.6733,15005.0
2017-12-05 11:35:00,95.34,95.42,95.31,95.33,28995.0,83.6645,83.7347,83.6382,83.6558,28995.0
2017-12-05 11:40:00,95.34,95.44,95.32,95.44,30988.0,83.6645,83.7523,83.647,83.7523,30988.0
2017-12-05 11:45:00,95.44,95.44,95.35,95.38,23009.0,83.7523,83.7523,83.6733,83.6996,23009.0
2017-12-05 11:50:00,95.39,95.43,95.37,95.39,15735.0,83.7084,83.7435,83.6909,83.7084,15735.0
2017-12-05 11:55:00,95.38,95.4,95.25,95.31,24023.0,83.6996,83.7172,83.5856,83.6382,24023.0
2017-12-05 12:00:00,95.29,95.32,95.1,95.14,20275.0,83.6207,83.647,83.4539,83.489,20275.0
2017-12-05 12:05:00,95.11,95.15,95.06,95.11,8638.0,83.4627,83.4978,83.4188,83.4627,8638.0
2017-12-05 12:10:00,95.14,95.23,95.13,95.17,8825.0,83.489,83.568,83.4803,83.5154,8825.0
2017-12-05 12:15:00,95.19,95.23,95.13,95.17,7794.0,83.5329,83.568,83.4803,83.5154,7794.0
2017-12-05 12:20:00,95.14,95.17,95.07,95.11,7346.0,83.489,83.5154,83.4276,83.4627,7346.0
2017-12-05 12:25:00,95.1,95.18,95.02,95.14,7908.0,83.4539,83.5241,83.3837,83.489,7908.0
2017-12-05 12:30:00,95.12,95.13,95.06,95.1,4986.0,83.4715,83.4803,83.4188,83.4539,4986.0
2017-12-05 12:35:00,95.11,95.14,95.01,95.05,8387.0,83.4627,83.489,83.3749,83.4101,8387.0
2017-12-05 12:40:00,95.05,95.07,95.0,95.06,5789.0,83.4101,83.4276,83.3662,83.4188,5789.0
2017-12-05 12:45:00,95.07,95.07,94.92,94.94,5247.0,83.4276,83.4276,83.296,83.3135,5247.0
2017-12-05 12:50:00,94.93,94.99,94.93,94.98,9144.0,83.3047,83.3574,83.3047,83.3486,9144.0
2017-12-05 12:55:00,94.95,95.06,94.95,95.05,9560.0,83.3223,83.4188,83.3223,83.4101,9560.0
2017-12-05 13:00:00,95.02,95.11,94.99,95.11,8112.0,83.3837,83.4627,83.3574,83.4627,8112.0
2017-12-05 13:05:00,95.05,95.17,95.05,95.16,8345.0,83.4101,83.5154,83.4101,83.5066,8345.0
2017-12-05 13:10:00,95.17,95.26,95.16,95.25,6936.0,83.5154,83.5943,83.5066,83.5856,6936.0
2017-12-05 13:15:00,95.25,95.26,95.17,95.24,8547.0,83.5856,83.5943,83.5154,83.5768,8547.0
2017-12-05 13:20:00,95.22,95.32,95.21,95.31,6451.0,83.5592,83.647,83.5505,83.6382,6451.0
2017-12-05 13:25:00,95.29,95.29,95.2,95.26,15143.0,83.6207,83.6207,83.5417,83.5943,15143.0
2017-12-05 13:30:00,95.24,95.27,95.12,95.15,16216.0,83.5768,83.6031,83.4715,83.4978,16216.0
2017-12-05 13:35:00,95.12,95.15,95.06,95.11,7269.0,83.4715,83.4978,83.4188,83.4627,7269.0
2017-12-05 13:40:00,95.06,95.09,95.0,95.01,15283.0,83.4188,83.4452,83.3662,83.3749,15283.0
2017-12-05 13:45:00,95.01,95.02,94.89,94.91,14618.0,83.3749,83.3837,83.2696,83.2872,14618.0
2017-12-05 13:50:00,94.91,94.94,94.86,94.87,7484.0,83.2872,83.3135,83.2433,83.2521,7484.0
2017-12-05 13:55:00,94.87,95.0,94.85,94.93,22148.0,83.2521,83.3662,83.2345,83.3047,22148.0
2017-12-05 14:00:00,94.95,94.97,94.91,94.97,8878.0,83.3223,83.3398,83.2872,83.3398,8878.0
2017-12-05 14:05:00,94.96,95.03,94.88,94.92,21874.0,83.3311,83.3925,83.2609,83.296,21874.0
2017-12-05 14:10:00,94.91,94.93,94.79,94.79,16652.0,83.2872,83.3047,83.1819,83.1819,16652.0
2017-12-05 14:15:00,94.81,94.82,94.61,94.61,12290.0,83.1994,83.2082,83.0239,83.0239,12290.0
2017-12-05 14:20:00,94.64,94.68,94.51,94.6,17729.0,83.0503,83.0854,82.9362,83.0152,17729.0
2017-12-05 14:25:00,94.58,94.65,94.57,94.59,15568.0,82.9976,83.059,82.9888,83.0064,15568.0
2017-12-05 14:30:00,94.59,94.59,94.38,94.4,15547.0,83.0064,83.0064,82.8221,82.8397,15547.0
2017-12-05 14:35:00,94.39,94.45,94.26,94.3,22070.0,82.8309,82.8835,82.7168,82.7519,22070.0
2017-12-05 14:40:00,94.27,94.36,94.2,94.3,15899.0,82.7256,82.8045,82.6641,82.7519,15899.0
2017-12-05 14:45:00,94.28,94.3,94.19,94.2,11794.0,82.7343,82.7519,82.6554,82.6641,11794.0
2017-12-05 14:50:00,94.22,94.36,94.22,94.33,11677.0,82.6817,82.8045,82.6817,82.7782,11677.0
2017-12-05 14:55:00,94.24,94.31,94.22,94.31,8519.0,82.6992,82.7607,82.6817,82.7607,8519.0
2017-12-05 15:00:00,94.28,94.37,94.26,94.3,14749.0,82.7343,82.8133,82.7168,82.7519,14749.0
2017-12-05 15:05:00,94.34,94.38,94.25,94.27,12748.0,82.787,82.8221,82.708,82.7256,12748.0
2017-12-05 15:10:00,94.25,94.29,94.21,94.25,24109.0,82.708,82.7431,82.6729,82.708,24109.0
2017-12-05 15:15:00,94.26,94.32,94.17,94.17,33388.0,82.7168,82.7694,82.6378,82.6378,33388.0
2017-12-05 15:20:00,94.17,94.26,94.09,94.26,14744.0,82.6378,82.7168,82.5676,82.7168,14744.0
2017-12-05 15:25:00,94.25,94.34,94.2,94.24,25280.0,82.708,82.787,82.6641,82.6992,25280.0
2017-12-05 15:30:00,94.23,94.34,94.22,94.29,22175.0,82.6905,82.787,82.6817,82.7431,22175.0
2017-12-05 15:35:00,94.27,94.29,94.06,94.1,33141.0,82.7256,82.7431,82.5413,82.5764,33141.0
2017-12-05 15:40:00,94.11,94.18,93.9,93.91,34202.0,82.5852,82.6466,82.4009,82.4097,34202.0
2017-12-05 15:45:00,93.9,94.02,93.85,93.89,51373.0,82.4009,82.5062,82.357,82.3921,51373.0
2017-12-05 15:50:00,93.89,93.92,93.72,93.76,81861.0,82.3921,82.4184,82.2429,82.278,81861.0
2017-12-05 15:55:00,93.77,93.98,93.76,93.91,111832.0,82.2868,82.4711,82.278,82.4097,111832.0
2017-12-06 09:30:00,93.62,93.73,93.21,93.55,23374.0,82.1552,82.2517,81.7954,82.0937,23374.0
2017-12-06 09:35:00,93.72,93.72,93.22,93.5,5960.0,82.2429,82.2429,81.8042,82.0499,5960.0
2017-12-06 09:40:00,93.4,93.41,93.12,93.26,4389.0,81.9621,81.9709,81.7164,81.8393,4389.0
2017-12-06 09:45:00,93.19,93.36,93.13,93.27,8416.0,81.7778,81.927,81.7252,81.848,8416.0
2017-12-06 09:50:00,93.27,93.35,93.11,93.21,6695.0,81.848,81.9182,81.7076,81.7954,6695.0
2017-12-06 09:55:00,93.26,93.52,93.16,93.17,7969.0,81.8393,82.0674,81.7515,81.7603,7969.0
2017-12-06 10:00:00,93.35,93.6,93.35,93.54,12282.0,81.9182,82.1376,81.9182,82.085,12282.0
2017-12-06 10:05:00,93.53,93.6,93.49,93.6,5339.0,82.0762,82.1376,82.0411,82.1376,5339.0
2017-12-06 10:10:00,93.57,93.59,93.35,93.48,7962.0,82.1113,82.1288,81.9182,82.0323,7962.0
2017-12-06 10:15:00,93.46,93.48,93.21,93.3,37404.0,82.0148,82.0323,81.7954,81.8744,37404.0
2017-12-06 10:20:00,93.29,93.33,93.22,93.3,5420.0,81.8656,81.9007,81.8042,81.8744,5420.0
2017-12-06 10:25:00,93.29,93.62,93.29,93.6,13587.0,81.8656,82.1552,81.8656,82.1376,13587.0
2017-12-06 10:30:00,93.62,93.8,93.61,93.61,23419.0,82.1552,82.3131,82.1464,82.1464,23419.0
2017-12-06 10:35:00,93.55,93.63,93.48,93.5,11119.0,82.0937,82.1639,82.0323,82.0499,11119.0
2017-12-06 10:40:00,93.5,93.66,93.5,93.65,5090.0,82.0499,82.1903,82.0499,82.1815,5090.0
2017-12-06 10:45:00,93.65,93.87,93.61,93.69,6450.0,82.1815,82.3746,82.1464,82.2166,6450.0
2017-12-06 10:50:00,93.69,93.88,93.66,93.88,8507.0,82.2166,82.3833,82.1903,82.3833,8507.0
2017-12-06 10:55:00,93.87,93.93,93.78,93.82,6838.0,82.3746,82.4272,82.2956,82.3307,6838.0
2017-12-06 11:00:00,93.81,93.85,93.75,93.84,5199.0,82.3219,82.357,82.2693,82.3482,5199.0
2017-12-06 11:05:00,93.82,93.82,93.7,93.75,5758.0,82.3307,82.3307,82.2254,82.2693,5758.0
2017-12-06 11:10:00,93.73,93.82,93.69,93.69,3972.0,82.2517,82.3307,82.2166,82.2166,3972.0
2017-12-06 11:15:00,93.71,93.74,93.63,93.71,4744.0,82.2341,82.2605,82.1639,82.2341,4744.0
2017-12-06 11:20:00,93.69,93.78,93.67,93.77,4446.0,82.2166,82.2956,82.199,82.2868,4446.0
2017-12-06 11:25:00,93.79,93.89,93.75,93.77,3560.0,82.3044,82.3921,82.2693,82.2868,3560.0
2017-12-06 11:30:00,93.75,93.83,93.72,93.77,4830.0,82.2693,82.3395,82.2429,82.2868,4830.0
2017-12-06 11:35:00,93.78,93.84,93.71,93.76,4513.0,82.2956,82.3482,82.2341,82.278,4513.0
2017-12-06 11:40:00,93.77,93.8,93.75,93.77,4775.0,82.2868,82.3131,82.2693,82.2868,4775.0
2017-12-06 11:45:00,93.79,93.92,93.78,93.9,4000.0,82.3044,82.4184,82.2956,82.4009,4000.0
2017-12-06 11:50:00,93.91,93.99,93.84,93.99,5954.0,82.4097,82.4799,82.3482,82.4799,5954.0
2017-12-06 11:55:00,93.97,93.98,93.81,93.86,7660.0,82.4623,82.4711,82.3219,82.3658,7660.0
2017-12-06 12:00:00,93.82,93.83,93.75,93.78,4670.0,82.3307,82.3395,82.2693,82.2956,4670.0
2017-12-06 12:05:00,93.77,93.8,93.7,93.79,5985.0,82.2868,82.3131,82.2254,82.3044,5985.0
2017-12-06 12:10:00,93.8,93.88,93.8,93.84,2430.0,82.3131,82.3833,82.3131,82.3482,2430.0
2017-12-06 12:15:00,93.85,93.88,93.77,93.77,6600.0,82.357,82.3833,82.2868,82.2868,6600.0
2017-12-06 12:20:00,93.75,93.8,93.72,93.77,8333.0,82.2693,82.3131,82.2429,82.2868,8333.0
2017-12-06 12:25:00,93.77,93.82,93.7,93.77,8382.0,82.2868,82.3307,82.2254,82.2868,8382.0
2017-12-06 12:30:00,93.76,93.87,93.74,93.87,5541.0,82.278,82.3746,82.2605,82.3746,5541.0
2017-12-06 12:35:00,93.87,93.88,93.83,93.87,2001.0,82.3746,82.3833,82.3395,82.3746,2001.0
2017-12-06 12:40:00,93.91,93.99,93.91,93.94,2553.0,82.4097,82.4799,82.4097,82.436,2553.0
2017-12-06 12:45:00,93.91,94.01,93.91,94.0,5631.0,82.4097,82.4974,82.4097,82.4886,5631.0
2017-12-06 12:50:00,94.0,94.09,93.99,94.07,7011.0,82.4886,82.5676,82.4799,82.5501,7011.0
2017-12-06 12:55:00,94.07,94.09,93.99,94.09,9161.0,82.5501,82.5676,82.4799,82.5676,9161.0
2017-12-06 13:00:00,94.08,94.12,94.0,94.0,8316.0,82.5588,82.5939,82.4886,82.4886,8316.0
2017-12-06 13:05:00,94.03,94.12,94.02,94.11,6620.0,82.515,82.5939,82.5062,82.5852,6620.0
2017-12-06 13:10:00,94.1,94.1,93.98,94.1,7791.0,82.5764,82.5764,82.4711,82.5764,7791.0
2017-12-06 13:15:00,94.08,94.09,93.99,94.08,3573.0,82.5588,82.5676,82.4799,82.5588,3573.0
2017-12-06 13:20:00,94.1,94.11,94.0,94.0,4745.0,82.5764,82.5852,82.4886,82.4886,4745.0
2017-12-06 13:25:00,94.0,94.05,93.95,93.97,14971.0,82.4886,82.5325,82.4448,82.4623,14971.0
2017-12-06 13:30:00,93.96,93.97,93.89,93.97,34216.0,82.4535,82.4623,82.3921,82.4623,34216.0
2017-12-06 13:35:00,93.96,94.03,93.92,93.93,2728.0,82.4535,82.515,82.4184,82.4272,2728.0
2017-12-06 13:40:00,93.93,94.13,93.93,94.06,11964.0,82.4272,82.6027,82.4272,82.5413,11964.0
2017-12-06 13:45:00,94.09,94.18,94.08,94.18,7328.0,82.5676,82.6466,82.5588,82.6466,7328.0
2017-12-06 13:50:00,94.16,94.19,94.09,94.1,16114.0,82.629,82.6554,82.5676,82.5764,16114.0
2017-12-06 13:55:00,94.08,94.08,93.97,94.01,14974.0,82.5588,82.5588,82.4623,82.4974,14974.0
2017-12-06 14:00:00,93.99,94.07,93.98,94.05,8061.0,82.4799,82.5501,82.4711,82.5325,8061.0
2017-12-06 14:05:00,94.04,94.06,93.81,93.86,9285.0,82.5237,82.5413,82.3219,82.3658,9285.0
2017-12-06 14:10:00,93.87,93.89,93.8,93.83,9754.0,82.3746,82.3921,82.3131,82.3395,9754.0
2017-12-06 14:15:00,93.84,94.03,93.82,94.03,9985.0,82.3482,82.515,82.3307,82.515,9985.0
2017-12-06 14:20:00,93.99,94.06,93.95,94.05,14187.0,82.4799,82.5413,82.4448,82.5325,14187.0
2017-12-06 14:25:00,94.07,94.1,93.99,94.02,14012.0,82.5501,82.5764,82.4799,82.5062,14012.0
2017-12-06 14:30:00,94.0,94.04,93.98,94.02,7674.0,82.4886,82.5237,82.4711,82.5062,7674.0
2017-12-06 14:35:00,94.02,94.13,93.98,94.05,13937.0,82.5062,82.6027,82.4711,82.5325,13937.0
2017-12-06 14:40:00,94.1,94.1,93.95,94.0,21335.0,82.5764,82.5764,82.4448,82.4886,21335.0
2017-12-06 14:45:00,93.99,94.01,93.93,93.98,13399.0,82.4799,82.4974,82.4272,82.4711,13399.0
2017-12-06 14:50:00,93.95,94.05,93.93,93.94,14339.0,82.4448,82.5325,82.4272,82.436,14339.0
2017-12-06 14:55:00,93.95,94.04,93.93,94.0,7797.0,82.4448,82.5237,82.4272,82.4886,7797.0
2017-12-06 15:00:00,94.0,94.05,93.96,94.02,12327.0,82.4886,82.5325,82.4535,82.5062,12327.0
2017-12-06 15:05:00,94.0,94.03,93.98,94.02,8120.0,82.4886,82.515,82.4711,82.5062,8120.0
2017-12-06 15:10:00,94.01,94.04,94.0,94.01,12514.0,82.4974,82.5237,82.4886,82.4974,12514.0
2017-12-06 15:15:00,94.0,94.08,93.98,94.06,17760.0,82.4886,82.5588,82.4711,82.5413,17760.0
2017-12-06 15:20:00,94.05,94.11,93.98,94.03,18145.0,82.5325,82.5852,82.4711,82.515,18145.0
2017-12-06 15:25:00,94.04,94.07,93.96,93.98,20401.0,82.5237,82.5501,82.4535,82.4711,20401.0
2017-12-06 15:30:00,93.98,93.99,93.78,93.78,32725.0,82.4711,82.4799,82.2956,82.2956,32725.0
2017-12-06 15:35:00,93.81,93.92,93.79,93.91,47657.0,82.3219,82.4184,82.3044,82.4097,47657.0
2017-12-06 15:40:00,93.9,93.98,93.87,93.94,39886.0,82.4009,82.4711,82.3746,82.436,39886.0
2017-12-06 15:45:00,93.95,94.05,93.95,93.96,45918.0,82.4448,82.5325,82.4448,82.4535,45918.0
2017-12-06 15:50:00,93.94,93.94,93.8,93.85,73258.0,82.436,82.436,82.3131,82.357,73258.0
2017-12-06 15:55:00,93.85,93.95,93.84,93.9,89248.0,82.357,82.4448,82.3482,82.4009,89248.0
2017-12-07 09:30:00,93.52,93.88,93.32,93.83,22113.0,82.0674,82.3833,81.8919,82.3395,22113.0
2017-12-07 09:35:00,93.5,94.0,93.45,93.87,16115.0,82.0499,82.4886,82.006,82.3746,16115.0
2017-12-07 09:40:00,93.92,94.03,93.84,93.99,7418.0,82.4184,82.515,82.3482,82.4799,7418.0
2017-12-07 09:45:00,94.03,94.31,94.03,94.05,14685.0,82.515,82.7607,82.515,82.5325,14685.0
2017-12-07 09:50:00,94.06,94.08,93.88,93.9,5329.0,82.5413,82.5588,82.3833,82.4009,5329.0
2017-12-07 09:55:00,93.9,94.06,93.88,94.0,3100.0,82.4009,82.5413,82.3833,82.4886,3100.0
2017-12-07 10:00:00,94.02,94.03,93.8,93.85,10079.0,82.5062,82.515,82.3131,82.357,10079.0
2017-12-07 10:05:00,93.83,93.97,93.82,93.97,7878.0,82.3395,82.4623,82.3307,82.4623,7878.0
2017-12-07 10:10:00,93.96,94.12,93.87,93.98,15325.0,82.4535,82.5939,82.3746,82.4711,15325.0
2017-12-07 10:15:00,94.0,94.03,93.92,93.96,60749.0,82.4886,82.515,82.4184,82.4535,60749.0
2017-12-07 10:20:00,93.97,94.0,93.93,93.97,9310.0,82.4623,82.4886,82.4272,82.4623,9310.0
2017-12-07 10:25:00,93.97,94.18,93.92,94.07,32350.0,82.4623,82.6466,82.4184,82.5501,32350.0
2017-12-07 10:30:00,94.09,94.39,94.09,94.38,4519.0,82.5676,82.8309,82.5676,82.8221,4519.0
2017-12-07 10:35:00,94.44,94.48,94.35,94.39,7669.0,82.8748,82.9099,82.7958,82.8309,7669.0
2017-12-07 10:40:00,94.37,94.37,94.22,94.26,13756.0,82.8133,82.8133,82.6817,82.7168,13756.0
2017-12-07 10:45:00,94.27,94.46,94.24,94.46,12670.0,82.7256,82.8923,82.6992,82.8923,12670.0
2017-12-07 10:50:00,94.47,94.54,94.4,94.54,4600.0,82.9011,82.9625,82.8397,82.9625,4600.0
2017-12-07 10:55:00,94.54,94.55,94.49,94.51,4116.0,82.9625,82.9713,82.9186,82.9362,4116.0
2017-12-07 11:00:00,94.53,94.79,94.53,94.74,16692.0,82.9537,83.1819,82.9537,83.138,16692.0
2017-12-07 11:05:00,94.71,94.71,94.49,94.49,3899.0,83.1117,83.1117,82.9186,82.9186,3899.0
2017-12-07 11:10:00,94.48,94.5,94.4,94.41,2560.0,82.9099,82.9274,82.8397,82.8484,2560.0
2017-12-07 11:15:00,94.47,94.59,94.36,94.59,9158.0,82.9011,83.0064,82.8045,83.0064,9158.0
2017-12-07 11:20:00,94.61,94.87,94.55,94.78,10060.0,83.0239,83.2521,82.9713,83.1731,10060.0
2017-12-07 11:25:00,94.76,94.92,94.76,94.92,4714.0,83.1556,83.296,83.1556,83.296,4714.0
2017-12-07 11:30:00,94.92,95.22,94.9,95.18,31641.0,83.296,83.5592,83.2784,83.5241,31641.0
2017-12-07 11:35:00,95.17,95.25,95.06,95.14,13800.0,83.5154,83.5856,83.4188,83.489,13800.0
2017-12-07 11:40:00,95.13,95.14,95.06,95.06,7040.0,83.4803,83.489,83.4188,83.4188,7040.0
2017-12-07 11:45:00,95.07,95.11,94.91,94.93,25471.0,83.4276,83.4627,83.2872,83.3047,25471.0
2017-12-07 11:50:00,94.95,95.07,94.87,94.93,11253.0,83.3223,83.4276,83.2521,83.3047,11253.0
2017-12-07 11:55:00,94.96,95.04,94.89,94.9,18053.0,83.3311,83.4013,83.2696,83.2784,18053.0
2017-12-07 12:00:00,94.88,94.94,94.8,94.82,15794.0,83.2609,83.3135,83.1907,83.2082,15794.0
2017-12-07 12:05:00,94.84,94.99,94.81,94.98,16660.0,83.2258,83.3574,83.1994,83.3486,16660.0
2017-12-07 12:10:00,94.99,95.05,94.96,95.02,8683.0,83.3574,83.4101,83.3311,83.3837,8683.0
2017-12-07 12:15:00,95.04,95.05,94.95,94.99,12762.0,83.4013,83.4101,83.3223,83.3574,12762.0
2017-12-07 12:20:00,95.0,95.01,94.91,94.91,15139.0,83.3662,83.3749,83.2872,83.2872,15139.0
2017-12-07 12:25:00,94.89,94.95,94.86,94.93,8437.0,83.2696,83.3223,83.2433,83.3047,8437.0
2017-12-07 12:30:00,94.91,94.91,94.79,94.85,8753.0,83.2872,83.2872,83.1819,83.2345,8753.0
2017-12-07 12:35:00,94.85,94.93,94.81,94.9,11782.0,83.2345,83.3047,83.1994,83.2784,11782.0
2017-12-07 12:40:00,94.9,94.9,94.81,94.85,10210.0,83.2784,83.2784,83.1994,83.2345,10210.0
2017-12-07 12:45:00,94.85,94.87,94.78,94.81,8083.0,83.2345,83.2521,83.1731,83.1994,8083.0
2017-12-07 12:50:00,94.8,94.92,94.8,94.9,6782.0,83.1907,83.296,83.1907,83.2784,6782.0
2017-12-07 12:55:00,94.9,95.06,94.87,95.05,8368.0,83.2784,83.4188,83.2521,83.4101,8368.0
2017-12-07 13:00:00,95.04,95.11,94.99,95.04,9118.0,83.4013,83.4627,83.3574,83.4013,9118.0
2017-12-07 13:05:00,95.02,95.05,94.95,94.95,5741.0,83.3837,83.4101,83.3223,83.3223,5741.0
2017-12-07 13:10:00,94.94,95.02,94.93,94.98,7681.0,83.3135,83.3837,83.3047,83.3486,7681.0
2017-12-07 13:15:00,95.0,95.0,94.9,95.0,18482.0,83.3662,83.3662,83.2784,83.3662,18482.0
2017-12-07 13:20:00,94.97,95.15,94.96,95.14,23748.0,83.3398,83.4978,83.3311,83.489,23748.0
2017-12-07 13:25:00,95.14,95.22,95.14,95.19,7538.0,83.489,83.5592,83.489,83.5329,7538.0
2017-12-07 13:30:00,95.16,95.2,95.04,95.07,5107.0,83.5066,83.5417,83.4013,83.4276,5107.0
2017-12-07 13:35:00,95.09,95.12,95.01,95.05,41247.0,83.4452,83.4715,83.3749,83.4101,41247.0
2017-12-07 13:40:00,95.04,95.1,95.02,95.05,4966.0,83.4013,83.4539,83.3837,83.4101,4966.0
2017-12-07 13:45:00,95.07,95.12,94.99,95.0,26508.0,83.4276,83.4715,83.3574,83.3662,26508.0
2017-12-07 13:50:00,94.99,94.99,94.83,94.86,10414.0,83.3574,83.3574,83.217,83.2433,10414.0
2017-12-07 13:55:00,94.84,94.92,94.84,94.91,9651.0,83.2258,83.296,83.2258,83.2872,9651.0
2017-12-07 14:00:00,94.9,95.04,94.89,95.0,14783.0,83.2784,83.4013,83.2696,83.3662,14783.0
2017-12-07 14:05:00,95.0,95.06,94.99,95.01,8684.0,83.3662,83.4188,83.3574,83.3749,8684.0
2017-12-07 14:10:00,95.0,95.08,95.0,95.03,14728.0,83.3662,83.4364,83.3662,83.3925,14728.0
2017-12-07 14:15:00,95.03,95.1,95.01,95.06,8045.0,83.3925,83.4539,83.3749,83.4188,8045.0
2017-12-07 14:20:00,95.05,95.1,95.01,95.06,8162.0,83.4101,83.4539,83.3749,83.4188,8162.0
2017-12-07 14:25:00,95.06,95.1,95.0,95.05,14958.0,83.4188,83.4539,83.3662,83.4101,14958.0
2017-12-07 14:30:00,95.03,95.12,95.0,95.07,15187.0,83.3925,83.4715,83.3662,83.4276,15187.0
2017-12-07 14:35:00,95.03,95.08,94.99,94.99,28994.0,83.3925,83.4364,83.3574,83.3574,28994.0
2017-12-07 14:40:00,94.99,94.99,94.81,94.81,13677.0,83.3574,83.3574,83.1994,83.1994,13677.0
2017-12-07 14:45:00,94.83,94.94,94.68,94.89,25244.0,83.217,83.3135,83.0854,83.2696,25244.0
2017-12-07 14:50:00,94.88,95.09,94.87,95.04,20955.0,83.2609,83.4452,83.2521,83.4013,20955.0
2017-12-07 14:55:00,95.02,95.13,95.02,95.11,16911.0,83.3837,83.4803,83.3837,83.4627,16911.0
2017-12-07 15:00:00,95.09,95.12,95.0,95.06,16486.0,83.4452,83.4715,83.3662,83.4188,16486.0
2017-12-07 15:05:00,95.06,95.09,94.91,94.94,44778.0,83.4188,83.4452,83.2872,83.3135,44778.0
2017-12-07 15:10:00,94.93,94.94,94.86,94.94,12815.0,83.3047,83.3135,83.2433,83.3135,12815.0
2017-12-07 15:15:00,94.94,95.02,94.93,94.93,14481.0,83.3135,83.3837,83.3047,83.3047,14481.0
2017-12-07 15:20:00,94.91,94.94,94.87,94.93,28172.0,83.2872,83.3135,83.2521,83.3047,28172.0
2017-12-07 15:25:00,94.94,95.03,94.94,95.0,18748.0,83.3135,83.3925,83.3135,83.3662,18748.0
2017-12-07 15:30:00,94.99,95.01,94.93,94.99,23899.0,83.3574,83.3749,83.3047,83.3574,23899.0
2017-12-07 15:35:00,94.98,95.07,94.97,95.01,22460.0,83.3486,83.4276,83.3398,83.3749,22460.0
2017-12-07 15:40:00,95.02,95.03,94.94,94.95,42048.0,83.3837,83.3925,83.3135,83.3223,42048.0
2017-12-07 15:45:00,94.95,94.96,94.84,94.84,40118.0,83.3223,83.3311,83.2258,83.2258,40118.0
2017-12-07 15:50:00,94.84,94.98,94.79,94.89,62186.0,83.2258,83.3486,83.1819,83.2696,62186.0
2017-12-07 15:55:00,94.89,95.07,94.88,95.06,113810.0,83.2696,83.4276,83.2609,83.4188,113810.0
2017-12-08 09:30:00,95.5,95.5,94.91,94.91,33089.0,83.8049,83.8049,83.2872,83.2872,33089.0
2017-12-08 09:35:00,94.86,94.9,94.46,94.55,15113.0,83.2433,83.2784,82.8923,82.9713,15113.0
2017-12-08 09:40:00,94.52,94.84,94.51,94.84,12597.0,82.945,83.2258,82.9362,83.2258,12597.0
2017-12-08 09:45:00,94.76,94.87,94.65,94.87,32124.0,83.1556,83.2521,83.059,83.2521,32124.0
2017-12-08 09:50:00,94.86,95.08,94.83,95.05,38196.0,83.2433,83.4364,83.217,83.4101,38196.0
2017-12-08 09:55:00,95.05,95.05,94.82,94.83,19428.0,83.4101,83.4101,83.2082,83.217,19428.0
2017-12-08 10:00:00,94.84,94.88,94.51,94.51,30266.0,83.2258,83.2609,82.9362,82.9362,30266.0
2017-12-08 10:05:00,94.49,94.53,94.33,94.4,37706.0,82.9186,82.9537,82.7782,82.8397,37706.0
2017-12-08 10:10:00,94.38,94.39,94.18,94.25,10947.0,82.8221,82.8309,82.6466,82.708,10947.0
2017-12-08 10:15:00,94.26,94.44,94.25,94.44,19952.0,82.7168,82.8748,82.708,82.8748,19952.0
2017-12-08 10:20:00,94.47,94.47,94.37,94.39,9388.0,82.9011,82.9011,82.8133,82.8309,9388.0
2017-12-08 10:25:00,94.39,94.43,94.34,94.4,10431.0,82.8309,82.866,82.787,82.8397,10431.0
2017-12-08 10:30:00,94.44,94.59,94.41,94.56,28165.0,82.8748,83.0064,82.8484,82.9801,28165.0
2017-12-08 10:35:00,94.55,94.55,94.44,94.48,7108.0,82.9713,82.9713,82.8748,82.9099,7108.0
2017-12-08 10:40:00,94.46,94.47,94.38,94.42,11344.0,82.8923,82.9011,82.8221,82.8572,11344.0
2017-12-08 10:45:00,94.42,94.49,94.41,94.48,13601.0,82.8572,82.9186,82.8484,82.9099,13601.0
2017-12-08 10:50:00,94.48,94.48,94.39,94.39,9187.0,82.9099,82.9099,82.8309,82.8309,9187.0
2017-12-08 10:55:00,94.41,94.63,94.39,94.63,12700.0,82.8484,83.0415,82.8309,83.0415,12700.0
2017-12-08 11:00:00,94.65,94.77,94.61,94.72,4251.0,83.059,83.1643,83.0239,83.1205,4251.0
2017-12-08 11:05:00,94.73,94.77,94.71,94.75,8058.0,83.1292,83.1643,83.1117,83.1468,8058.0
2017-12-08 11:10:00,94.76,94.81,94.73,94.8,8931.0,83.1556,83.1994,83.1292,83.1907,8931.0
2017-12-08 11:15:00,94.78,94.93,94.78,94.9,14048.0,83.1731,83.3047,83.1731,83.2784,14048.0
2017-12-08 11:20:00,94.9,94.98,94.9,94.98,7398.0,83.2784,83.3486,83.2784,83.3486,7398.0
2017-12-08 11:25:00,94.99,95.0,94.86,94.86,6625.0,83.3574,83.3662,83.2433,83.2433,6625.0
2017-12-08 11:30:00,94.86,94.91,94.82,94.82,7321.0,83.2433,83.2872,83.2082,83.2082,7321.0
2017-12-08 11:35:00,94.78,95.01,94.78,95.01,9076.0,83.1731,83.3749,83.1731,83.3749,9076.0
2017-12-08 11:40:00,95.02,95.1,94.96,95.0,5712.0,83.3837,83.4539,83.3311,83.3662,5712.0
2017-12-08 11:45:00,95.02,95.02,94.95,94.99,9430.0,83.3837,83.3837,83.3223,83.3574,9430.0
2017-12-08 11:50:00,94.97,95.06,94.95,94.98,11874.0,83.3398,83.4188,83.3223,83.3486,11874.0
2017-12-08 11:55:00,95.01,95.01,94.95,94.95,7522.0,83.3749,83.3749,83.3223,83.3223,7522.0
2017-12-08 12:00:00,94.99,95.02,94.97,94.98,7583.0,83.3574,83.3837,83.3398,83.3486,7583.0
2017-12-08 12:05:00,94.98,95.01,94.95,94.98,8848.0,83.3486,83.3749,83.3223,83.3486,8848.0
2017-12-08 12:10:00,94.98,95.04,94.97,95.04,10182.0,83.3486,83.4013,83.3398,83.4013,10182.0
2017-12-08 12:15:00,95.03,95.09,95.02,95.08,4664.0,83.3925,83.4452,83.3837,83.4364,4664.0
2017-12-08 12:20:00,95.05,95.07,94.97,94.97,8189.0,83.4101,83.4276,83.3398,83.3398,8189.0
2017-12-08 12:25:00,94.98,95.03,94.96,94.96,8750.0,83.3486,83.3925,83.3311,83.3311,8750.0
2017-12-08 12:30:00,95.02,95.07,94.99,95.05,3738.0,83.3837,83.4276,83.3574,83.4101,3738.0
2017-12-08 12:35:00,95.07,95.1,95.06,95.1,10779.0,83.4276,83.4539,83.4188,83.4539,10779.0
2017-12-08 12:40:00,95.1,95.15,95.08,95.14,6199.0,83.4539,83.4978,83.4364,83.489,6199.0
2017-12-08 12:45:00,95.12,95.18,95.1,95.14,14615.0,83.4715,83.5241,83.4539,83.489,14615.0
2017-12-08 12:50:00,95.13,95.21,95.13,95.14,13527.0,83.4803,83.5505,83.4803,83.489,13527.0
2017-12-08 12:55:00,95.16,95.18,95.13,95.18,12499.0,83.5066,83.5241,83.4803,83.5241,12499.0
2017-12-08 13:00:00,95.16,95.17,95.12,95.15,17629.0,83.5066,83.5154,83.4715,83.4978,17629.0
2017-12-08 13:05:00,95.13,95.17,95.11,95.17,7147.0,83.4803,83.5154,83.4627,83.5154,7147.0
2017-12-08 13:10:00,95.18,95.22,95.16,95.19,6206.0,83.5241,83.5592,83.5066,83.5329,6206.0
2017-12-08 13:15:00,95.2,95.22,95.15,95.21,8701.0,83.5417,83.5592,83.4978,83.5505,8701.0
2017-12-08 13:20:00,95.18,95.3,95.18,95.26,8872.0,83.5241,83.6294,83.5241,83.5943,8872.0
2017-12-08 13:25:00,95.27,95.29,95.24,95.28,5088.0,83.6031,83.6207,83.5768,83.6119,5088.0
2017-12-08 13:30:00,95.29,95.34,95.26,95.32,12468.0,83.6207,83.6645,83.5943,83.647,12468.0
2017-12-08 13:35:00,95.33,95.36,95.3,95.36,15856.0,83.6558,83.6821,83.6294,83.6821,15856.0
2017-12-08 13:40:00,95.37,95.37,95.27,95.28,7482.0,83.6909,83.6909,83.6031,83.6119,7482.0
2017-12-08 13:45:00,95.29,95.29,95.17,95.17,11193.0,83.6207,83.6207,83.5154,83.5154,11193.0
2017-12-08 13:50:00,95.21,95.32,95.19,95.32,16043.0,83.5505,83.647,83.5329,83.647,16043.0
2017-12-08 13:55:00,95.34,95.37,95.33,95.35,9511.0,83.6645,83.6909,83.6558,83.6733,9511.0
2017-12-08 14:00:00,95.36,95.36,95.29,95.34,8276.0,83.6821,83.6821,83.6207,83.6645,8276.0
2017-12-08 14:05:00,95.34,95.37,95.32,95.34,12839.0,83.6645,83.6909,83.647,83.6645,12839.0
2017-12-08 14:10:00,95.35,95.36,95.29,95.29,10391.0,83.6733,83.6821,83.6207,83.6207,10391.0
2017-12-08 14:15:00,95.29,95.36,95.29,95.33,20088.0,83.6207,83.6821,83.6207,83.6558,20088.0
2017-12-08 14:20:00,95.34,95.35,95.28,95.31,12471.0,83.6645,83.6733,83.6119,83.6382,12471.0
2017-12-08 14:25:00,95.31,95.34,95.28,95.33,5864.0,83.6382,83.6645,83.6119,83.6558,5864.0
2017-12-08 14:30:00,95.31,95.33,95.26,95.33,13505.0,83.6382,83.6558,83.5943,83.6558,13505.0
2017-12-08 14:35:00,95.33,95.45,95.32,95.45,15718.0,83.6558,83.7611,83.647,83.7611,15718.0
2017-12-08 14:40:00,95.45,95.46,95.39,95.4,10972.0,83.7611,83.7698,83.7084,83.7172,10972.0
2017-12-08 14:45:00,95.39,95.45,95.38,95.45,9286.0,83.7084,83.7611,83.6996,83.7611,9286.0
2017-12-08 14:50:00,95.45,95.59,95.42,95.58,12020.0,83.7611,83.8839,83.7347,83.8751,12020.0
2017-12-08 14:55:00,95.58,95.59,95.52,95.58,15189.0,83.8751,83.8839,83.8225,83.8751,15189.0
2017-12-08 15:00:00,95.57,95.67,95.56,95.67,14028.0,83.8664,83.9541,83.8576,83.9541,14028.0
2017-12-08 15:05:00,95.7,95.7,95.62,95.64,16288.0,83.9805,83.9805,83.9102,83.9278,16288.0
2017-12-08 15:10:00,95.65,95.66,95.6,95.61,32319.0,83.9366,83.9453,83.8927,83.9015,32319.0
2017-12-08 15:15:00,95.59,95.6,95.5,95.55,10618.0,83.8839,83.8927,83.8049,83.8488,10618.0
2017-12-08 15:20:00,95.56,95.61,95.49,95.61,14457.0,83.8576,83.9015,83.7962,83.9015,14457.0
2017-12-08 15:25:00,95.62,95.71,95.61,95.7,13039.0,83.9102,83.9892,83.9015,83.9805,13039.0
2017-12-08 15:30:00,95.7,95.74,95.67,95.67,20457.0,83.9805,84.0156,83.9541,83.9541,20457.0
2017-12-08 15:35:00,95.66,95.76,95.63,95.72,34786.0,83.9453,84.0331,83.919,83.998,34786.0
2017-12-08 15:40:00,95.71,95.75,95.66,95.75,50755.0,83.9892,84.0243,83.9453,84.0243,50755.0
2017-12-08 15:45:00,95.74,95.74,95.59,95.59,40914.0,84.0156,84.0156,83.8839,83.8839,40914.0
2017-12-08 15:50:00,95.61,95.69,95.61,95.66,54344.0,83.9015,83.9717,83.9015,83.9453,54344.0
2017-12-08 15:55:00,95.65,95.78,95.61,95.78,114982.0,83.9366,84.0507,83.9015,84.0507,114982.0
2017-12-11 09:30:00,95.73,96.0,95.73,95.99,23729.0,84.0068,84.2437,84.0068,84.2349,23729.0
2017-12-11 09:35:00,95.96,96.04,95.75,95.75,11503.0,84.2086,84.2788,84.0243,84.0243,11503.0
2017-12-11 09:40:00,95.78,95.96,95.6,95.96,15982.0,84.0507,84.2086,83.8927,84.2086,15982.0
2017-12-11 09:45:00,95.95,95.97,95.76,95.84,7298.0,84.1998,84.2174,84.0331,84.1033,7298.0
2017-12-11 09:50:00,95.91,95.91,95.77,95.77,8196.0,84.1647,84.1647,84.0419,84.0419,8196.0
2017-12-11 09:55:00,95.73,95.98,95.73,95.98,14942.0,84.0068,84.2262,84.0068,84.2262,14942.0
2017-12-11 10:00:00,95.93,96.09,95.87,95.93,13436.0,84.1823,84.3227,84.1296,84.1823,13436.0
2017-12-11 10:05:00,95.91,95.92,95.7,95.86,19687.0,84.1647,84.1735,83.9805,84.1209,19687.0
2017-12-11 10:10:00,95.88,95.91,95.77,95.81,14121.0,84.1384,84.1647,84.0419,84.077,14121.0
2017-12-11 10:15:00,95.78,95.78,95.6,95.6,21901.0,84.0507,84.0507,83.8927,83.8927,21901.0
2017-12-11 10:20:00,95.61,95.61,95.43,95.5,13974.0,83.9015,83.9015,83.7435,83.8049,13974.0
2017-12-11 10:25:00,95.5,95.56,95.48,95.56,9450.0,83.8049,83.8576,83.7874,83.8576,9450.0
2017-12-11 10:30:00,95.5,95.5,95.34,95.47,9183.0,83.8049,83.8049,83.6645,83.7786,9183.0
2017-12-11 10:35:00,95.47,95.55,95.39,95.51,18634.0,83.7786,83.8488,83.7084,83.8137,18634.0
2017-12-11 10:40:00,95.52,95.6,95.42,95.6,17403.0,83.8225,83.8927,83.7347,83.8927,17403.0
2017-12-11 10:45:00,95.61,95.75,95.61,95.65,8106.0,83.9015,84.0243,83.9015,83.9366,8106.0
2017-12-11 10:50:00,95.64,95.64,95.58,95.63,1600.0,83.9278,83.9278,83.8751,83.919,1600.0
2017-12-11 10:55:00,95.58,95.66,95.42,95.51,14878.0,83.8751,83.9453,83.7347,83.8137,14878.0
2017-12-11 11:00:00,95.51,95.53,95.41,95.53,8820.0,83.8137,83.8313,83.726,83.8313,8820.0
2017-12-11 11:05:00,95.52,95.53,95.45,95.5,8247.0,83.8225,83.8313,83.7611,83.8049,8247.0
2017-12-11 11:10:00,95.48,95.52,95.42,95.43,9626.0,83.7874,83.8225,83.7347,83.7435,9626.0
2017-12-11 11:15:00,95.45,95.54,95.44,95.53,5094.0,83.7611,83.84,83.7523,83.8313,5094.0
2017-12-11 11:20:00,95.54,95.59,95.52,95.59,5621.0,83.84,83.8839,83.8225,83.8839,5621.0
2017-12-11 11:25:00,95.59,95.6,95.42,95.43,14035.0,83.8839,83.8927,83.7347,83.7435,14035.0
2017-12-11 11:30:00,95.42,95.46,95.35,95.4,9897.0,83.7347,83.7698,83.6733,83.7172,9897.0
2017-12-11 11:35:00,95.4,95.43,95.34,95.34,3944.0,83.7172,83.7435,83.6645,83.6645,3944.0
2017-12-11 11:40:00,95.37,95.4,95.28,95.3,12427.0,83.6909,83.7172,83.6119,83.6294,12427.0
2017-12-11 11:45:00,95.28,95.32,95.23,95.26,8617.0,83.6119,83.647,83.568,83.5943,8617.0
2017-12-11 11:50:00,95.24,95.42,95.23,95.37,14227.0,83.5768,83.7347,83.568,83.6909,14227.0
2017-12-11 11:55:00,95.36,95.37,95.3,95.31,5223.0,83.6821,83.6909,83.6294,83.6382,5223.0
2017-12-11 12:00:00,95.3,95.35,95.29,95.35,2857.0,83.6294,83.6733,83.6207,83.6733,2857.0
2017-12-11 12:05:00,95.34,95.39,95.31,95.31,5357.0,83.6645,83.7084,83.6382,83.6382,5357.0
2017-12-11 12:10:00,95.31,95.39,95.31,95.37,14437.0,83.6382,83.7084,83.6382,83.6909,14437.0
2017-12-11 12:15:00,95.36,95.4,95.36,95.4,3495.0,83.6821,83.7172,83.6821,83.7172,3495.0
2017-12-11 12:20:00,95.37,95.42,95.34,95.41,3619.0,83.6909,83.7347,83.6645,83.726,3619.0
2017-12-11 12:25:00,95.4,95.42,95.34,95.41,4922.0,83.7172,83.7347,83.6645,83.726,4922.0
2017-12-11 12:30:00,95.43,95.51,95.43,95.5,2485.0,83.7435,83.8137,83.7435,83.8049,2485.0
2017-12-11 12:35:00,95.47,95.59,95.46,95.59,6296.0,83.7786,83.8839,83.7698,83.8839,6296.0
2017-12-11 12:40:00,95.59,95.68,95.57,95.66,3449.0,83.8839,83.9629,83.8664,83.9453,3449.0
2017-12-11 12:45:00,95.63,95.66,95.54,95.55,2600.0,83.919,83.9453,83.84,83.8488,2600.0
2017-12-11 12:50:00,95.53,95.61,95.49,95.6,6578.0,83.8313,83.9015,83.7962,83.8927,6578.0
2017-12-11 12:55:00,95.61,95.61,95.57,95.6,6488.0,83.9015,83.9015,83.8664,83.8927,6488.0
2017-12-11 13:00:00,95.56,95.62,95.54,95.6,3690.0,83.8576,83.9102,83.84,83.8927,3690.0
2017-12-11 13:05:00,95.61,95.68,95.59,95.64,6021.0,83.9015,83.9629,83.8839,83.9278,6021.0
2017-12-11 13:10:00,95.64,95.68,95.64,95.65,6159.0,83.9278,83.9629,83.9278,83.9366,6159.0
2017-12-11 13:15:00,95.64,95.69,95.62,95.68,2999.0,83.9278,83.9717,83.9102,83.9629,2999.0
2017-12-11 13:20:00,95.66,95.69,95.65,95.67,3620.0,83.9453,83.9717,83.9366,83.9541,3620.0
2017-12-11 13:25:00,95.69,95.69,95.63,95.69,2688.0,83.9717,83.9717,83.919,83.9717,2688.0
2017-12-11 13:30:00,95.66,95.77,95.65,95.77,10855.0,83.9453,84.0419,83.9366,84.0419,10855.0
2017-12-11 13:35:00,95.76,95.78,95.75,95.76,4650.0,84.0331,84.0507,84.0243,84.0331,4650.0
2017-12-11 13:40:00,95.76,95.77,95.74,95.75,4015.0,84.0331,84.0419,84.0156,84.0243,4015.0
2017-12-11 13:45:00,95.75,95.79,95.74,95.78,4304.0,84.0243,84.0594,84.0156,84.0507,4304.0
2017-12-11 13:50:00,95.77,95.85,95.76,95.83,8813.0,84.0419,84.1121,84.0331,84.0945,8813.0
2017-12-11 13:55:00,95.8,95.9,95.79,95.88,4506.0,84.0682,84.156,84.0594,84.1384,4506.0
2017-12-11 14:00:00,95.89,95.89,95.79,95.85,18227.0,84.1472,84.1472,84.0594,84.1121,18227.0
2017-12-11 14:05:00,95.85,95.85,95.8,95.84,16650.0,84.1121,84.1121,84.0682,84.1033,16650.0
2017-12-11 14:10:00,95.83,95.85,95.77,95.85,9580.0,84.0945,84.1121,84.0419,84.1121,9580.0
2017-12-11 14:15:00,95.83,95.84,95.8,95.82,6613.0,84.0945,84.1033,84.0682,84.0858,6613.0
2017-12-11 14:20:00,95.83,95.84,95.81,95.83,6535.0,84.0945,84.1033,84.077,84.0945,6535.0
2017-12-11 14:25:00,95.83,95.91,95.82,95.86,8009.0,84.0945,84.1647,84.0858,84.1209,8009.0
2017-12-11 14:30:00,95.84,95.94,95.84,95.91,18404.0,84.1033,84.1911,84.1033,84.1647,18404.0
2017-12-11 14:35:00,95.88,95.88,95.82,95.83,4930.0,84.1384,84.1384,84.0858,84.0945,4930.0
2017-12-11 14:40:00,95.83,95.88,95.81,95.88,10196.0,84.0945,84.1384,84.077,84.1384,10196.0
2017-12-11 14:45:00,95.87,95.9,95.82,95.84,8209.0,84.1296,84.156,84.0858,84.1033,8209.0
2017-12-11 14:50:00,95.84,95.87,95.81,95.86,13285.0,84.1033,84.1296,84.077,84.1209,13285.0
2017-12-11 14:55:00,95.83,95.85,95.76,95.76,8371.0,84.0945,84.1121,84.0331,84.0331,8371.0
2017-12-11 15:00:00,95.77,95.82,95.75,95.77,7920.0,84.0419,84.0858,84.0243,84.0419,7920.0
2017-12-11 15:05:00,95.79,95.81,95.76,95.76,7948.0,84.0594,84.077,84.0331,84.0331,7948.0
2017-12-11 15:10:00,95.77,95.94,95.77,95.94,13262.0,84.0419,84.1911,84.0419,84.1911,13262.0
2017-12-11 15:15:00,95.94,95.96,95.88,95.91,15187.0,84.1911,84.2086,84.1384,84.1647,15187.0
2017-12-11 15:20:00,95.9,95.9,95.82,95.83,12791.0,84.156,84.156,84.0858,84.0945,12791.0
2017-12-11 15:25:00,95.84,95.86,95.82,95.85,19568.0,84.1033,84.1209,84.0858,84.1121,19568.0
2017-12-11 15:30:00,95.83,95.88,95.81,95.84,28233.0,84.0945,84.1384,84.077,84.1033,28233.0
2017-12-11 15:35:00,95.85,95.87,95.82,95.86,50468.0,84.1121,84.1296,84.0858,84.1209,50468.0
2017-12-11 15:40:00,95.86,95.88,95.83,95.87,28622.0,84.1209,84.1384,84.0945,84.1296,28622.0
2017-12-11 15:45:00,95.88,95.93,95.86,95.86,36429.0,84.1384,84.1823,84.1209,84.1209,36429.0
2017-12-11 15:50:00,95.88,95.95,95.87,95.9,36539.0,84.1384,84.1998,84.1296,84.156,36539.0
2017-12-11 15:55:00,95.91,95.99,95.9,95.97,71771.0,84.1647,84.2349,84.156,84.2174,71771.0
2017-12-12 09:30:00,96.14,96.3,96.01,96.2,18226.0,84.3666,84.507,84.2525,84.4192,18226.0
2017-12-12 09:35:00,96.27,96.45,96.14,96.3,18544.0,84.4806,84.6386,84.3666,84.507,18544.0
2017-12-12 09:40:00,96.29,96.43,96.13,96.13,61896.0,84.4982,84.6211,84.3578,84.3578,61896.0
2017-12-12 09:45:00,96.15,96.33,96.11,96.15,55947.0,84.3753,84.5333,84.3402,84.3753,55947.0
2017-12-12 09:50:00,96.17,96.17,96.04,96.14,16154.0,84.3929,84.3929,84.2788,84.3666,16154.0
2017-12-12 09:55:00,96.08,96.26,96.04,96.09,11418.0,84.3139,84.4719,84.2788,84.3227,11418.0
2017-12-12 10:00:00,96.08,96.08,95.91,95.93,22899.0,84.3139,84.3139,84.1647,84.1823,22899.0
2017-12-12 10:05:00,95.91,96.08,95.89,95.94,12272.0,84.1647,84.3139,84.1472,84.1911,12272.0
2017-12-12 10:10:00,95.92,96.05,95.9,96.02,6467.0,84.1735,84.2876,84.156,84.2613,6467.0
2017-12-12 10:15:00,96.0,96.15,96.0,96.15,10225.0,84.2437,84.3753,84.2437,84.3753,10225.0
2017-12-12 10:20:00,96.13,96.44,96.13,96.42,43369.0,84.3578,84.6298,84.3578,84.6123,43369.0
2017-12-12 10:25:00,96.41,96.44,96.34,96.41,21299.0,84.6035,84.6298,84.5421,84.6035,21299.0
2017-12-12 10:30:00,96.34,96.34,96.23,96.23,10064.0,84.5421,84.5421,84.4455,84.4455,10064.0
2017-12-12 10:35:00,96.21,96.29,96.2,96.2,5875.0,84.428,84.4982,84.4192,84.4192,5875.0
2017-12-12 10:40:00,96.18,96.2,96.09,96.09,6981.0,84.4017,84.4192,84.3227,84.3227,6981.0
2017-12-12 10:45:00,96.1,96.25,96.07,96.1,12535.0,84.3315,84.4631,84.3051,84.3315,12535.0
2017-12-12 10:50:00,96.07,96.14,96.04,96.12,6514.0,84.3051,84.3666,84.2788,84.349,6514.0
2017-12-12 10:55:00,96.11,96.16,95.99,96.03,17221.0,84.3402,84.3841,84.2349,84.27,17221.0
2017-12-12 11:00:00,96.03,96.05,95.97,95.98,3245.0,84.27,84.2876,84.2174,84.2262,3245.0
2017-12-12 11:05:00,95.99,96.03,95.96,96.01,4600.0,84.2349,84.27,84.2086,84.2525,4600.0
2017-12-12 11:10:00,96.02,96.13,96.01,96.13,6942.0,84.2613,84.3578,84.2525,84.3578,6942.0
2017-12-12 11:15:00,96.14,96.21,96.1,96.21,8490.0,84.3666,84.428,84.3315,84.428,8490.0
2017-12-12 11:20:00,96.18,96.25,96.17,96.21,7721.0,84.4017,84.4631,84.3929,84.428,7721.0
2017-12-12 11:25:00,96.21,96.33,96.21,96.3,43764.0,84.428,84.5333,84.428,84.507,43764.0
2017-12-12 11:30:00,96.3,96.39,96.29,96.38,29973.0,84.507,84.586,84.4982,84.5772,29973.0
2017-12-12 11:35:00,96.4,96.49,96.37,96.45,12270.0,84.5947,84.6737,84.5684,84.6386,12270.0
2017-12-12 11:40:00,96.44,96.65,96.44,96.63,7206.0,84.6298,84.8141,84.6298,84.7966,7206.0
2017-12-12 11:45:00,96.66,96.67,96.58,96.62,6117.0,84.8229,84.8317,84.7527,84.7878,6117.0
2017-12-12 11:50:00,96.6,96.61,96.47,96.5,20000.0,84.7702,84.779,84.6562,84.6825,20000.0
2017-12-12 11:55:00,96.48,96.52,96.47,96.49,5381.0,84.6649,84.7,84.6562,84.6737,5381.0
2017-12-12 12:00:00,96.49,96.52,96.41,96.52,17633.0,84.6737,84.7,84.6035,84.7,17633.0
2017-12-12 12:05:00,96.5,96.51,96.45,96.47,8678.0,84.6825,84.6913,84.6386,84.6562,8678.0
2017-12-12 12:10:00,96.48,96.51,96.45,96.47,19745.0,84.6649,84.6913,84.6386,84.6562,19745.0
2017-12-12 12:15:00,96.48,96.56,96.46,96.5,7928.0,84.6649,84.7351,84.6474,84.6825,7928.0
2017-12-12 12:20:00,96.47,96.54,96.46,96.47,10458.0,84.6562,84.7176,84.6474,84.6562,10458.0
2017-12-12 12:25:00,96.45,96.46,96.19,96.19,8820.0,84.6386,84.6474,84.4104,84.4104,8820.0
2017-12-12 12:30:00,96.19,96.37,96.19,96.36,8994.0,84.4104,84.5684,84.4104,84.5596,8994.0
2017-12-12 12:35:00,96.34,96.41,96.31,96.33,8450.0,84.5421,84.6035,84.5157,84.5333,8450.0
2017-12-12 12:40:00,96.35,96.39,96.3,96.3,6846.0,84.5509,84.586,84.507,84.507,6846.0
2017-12-12 12:45:00,96.31,96.35,96.3,96.33,7765.0,84.5157,84.5509,84.507,84.5333,7765.0
2017-12-12 12:50:00,96.3,96.41,96.3,96.35,6614.0,84.507,84.6035,84.507,84.5509,6614.0
2017-12-12 12:55:00,96.35,96.39,96.34,96.38,8909.0,84.5509,84.586,84.5421,84.5772,8909.0
2017-12-12 13:00:00,96.36,96.37,96.29,96.32,8222.0,84.5596,84.5684,84.4982,84.5245,8222.0
2017-12-12 13:05:00,96.32,96.38,96.31,96.31,7404.0,84.5245,84.5772,84.5157,84.5157,7404.0
2017-12-12 13:10:00,96.31,96.37,96.3,96.33,3933.0,84.5157,84.5684,84.507,84.5333,3933.0
2017-12-12 13:15:00,96.31,96.34,96.27,96.31,10391.0,84.5157,84.5421,84.4806,84.5157,10391.0
2017-12-12 13:20:00,96.31,96.34,96.25,96.27,8709.0,84.5157,84.5421,84.4631,84.4806,8709.0
2017-12-12 13:25:00,96.3,96.31,96.27,96.3,18172.0,84.507,84.5157,84.4806,84.507,18172.0
2017-12-12 13:30:00,96.3,96.3,96.19,96.19,28400.0,84.507,84.507,84.4104,84.4104,28400.0
2017-12-12 13:35:00,96.19,96.28,96.18,96.26,49510.0,84.4104,84.4894,84.4017,84.4719,49510.0
2017-12-12 13:40:00,96.26,96.38,96.21,96.35,26073.0,84.4719,84.5772,84.428,84.5509,26073.0
2017-12-12 13:45:00,96.35,96.36,96.29,96.3,7767.0,84.5509,84.5596,84.4982,84.507,7767.0
2017-12-12 13:50:00,96.28,96.33,96.28,96.29,7588.0,84.4894,84.5333,84.4894,84.4982,7588.0
2017-12-12 13:55:00,96.27,96.34,96.27,96.29,6310.0,84.4806,84.5421,84.4806,84.4982,6310.0
2017-12-12 14:00:00,96.29,96.4,96.26,96.35,10464.0,84.4982,84.5947,84.4719,84.5509,10464.0
2017-12-12 14:05:00,96.35,96.46,96.35,96.46,4309.0,84.5509,84.6474,84.5509,84.6474,4309.0
2017-12-12 14:10:00,96.47,96.52,96.45,96.49,4960.0,84.6562,84.7,84.6386,84.6737,4960.0
2017-12-12 14:15:00,96.53,96.55,96.46,96.53,6737.0,84.7088,84.7264,84.6474,84.7088,6737.0
2017-12-12 14:20:00,96.53,96.53,96.46,96.5,20638.0,84.7088,84.7088,84.6474,84.6825,20638.0
2017-12-12 14:25:00,96.5,96.6,96.5,96.58,9097.0,84.6825,84.7702,84.6825,84.7527,9097.0
2017-12-12 14:30:00,96.58,96.6,96.53,96.56,22439.0,84.7527,84.7702,84.7088,84.7351,22439.0
2017-12-12 14:35:00,96.57,96.57,96.43,96.45,10806.0,84.7439,84.7439,84.6211,84.6386,10806.0
2017-12-12 14:40:00,96.43,96.44,96.36,96.38,8507.0,84.6211,84.6298,84.5596,84.5772,8507.0
2017-12-12 14:45:00,96.38,96.38,96.3,96.37,10690.0,84.5772,84.5772,84.507,84.5684,10690.0
2017-12-12 14:50:00,96.38,96.38,96.25,96.25,30246.0,84.5772,84.5772,84.4631,84.4631,30246.0
2017-12-12 14:55:00,96.28,96.29,96.23,96.27,24155.0,84.4894,84.4982,84.4455,84.4806,24155.0
2017-12-12 15:00:00,96.28,96.28,96.23,96.26,9415.0,84.4894,84.4894,84.4455,84.4719,9415.0
2017-12-12 15:05:00,96.24,96.27,96.18,96.24,10967.0,84.4543,84.4806,84.4017,84.4543,10967.0
2017-12-12 15:10:00,96.25,96.26,96.15,96.17,23352.0,84.4631,84.4719,84.3753,84.3929,23352.0
2017-12-12 15:15:00,96.17,96.2,96.15,96.19,19495.0,84.3929,84.4192,84.3753,84.4104,19495.0
2017-12-12 15:20:00,96.2,96.27,96.18,96.2,27319.0,84.4192,84.4806,84.4017,84.4192,27319.0
2017-12-12 15:25:00,96.22,96.29,96.2,96.27,15676.0,84.4368,84.4982,84.4192,84.4806,15676.0
2017-12-12 15:30:00,96.28,96.31,96.27,96.27,26307.0,84.4894,84.5157,84.4806,84.4806,26307.0
2017-12-12 15:35:00,96.28,96.28,96.21,96.25,22449.0,84.4894,84.4894,84.428,84.4631,22449.0
2017-12-12 15:40:00,96.24,96.27,96.18,96.23,28924.0,84.4543,84.4806,84.4017,84.4455,28924.0
2017-12-12 15:45:00,96.21,96.27,96.15,96.22,52874.0,84.428,84.4806,84.3753,84.4368,52874.0
2017-12-12 15:50:00,96.21,96.24,96.17,96.21,40564.0,84.428,84.4543,84.3929,84.428,40564.0
2017-12-12 15:55:00,96.2,96.28,96.17,96.24,81240.0,84.4192,84.4894,84.3929,84.4543,81240.0
2017-12-13 09:30:00,96.25,96.35,95.86,96.1,22512.0,84.4631,84.5509,84.1209,84.3315,22512.0
2017-12-13 09:35:00,96.1,96.26,95.89,96.26,16902.0,84.3315,84.4719,84.1472,84.4719,16902.0
2017-12-13 09:40:00,96.2,96.23,95.89,96.04,8999.0,84.4192,84.4455,84.1472,84.2788,8999.0
2017-12-13 09:45:00,96.03,96.1,95.95,96.01,20739.0,84.27,84.3315,84.1998,84.2525,20739.0
2017-12-13 09:50:00,96.02,96.2,95.98,96.19,24337.0,84.2613,84.4192,84.2262,84.4104,24337.0
2017-12-13 09:55:00,96.17,96.25,96.16,96.25,7541.0,84.3929,84.4631,84.3841,84.4631,7541.0
2017-12-13 10:00:00,96.26,96.36,96.14,96.18,42418.0,84.4719,84.5596,84.3666,84.4017,42418.0
2017-12-13 10:05:00,96.19,96.24,96.16,96.22,14450.0,84.4104,84.4543,84.3841,84.4368,14450.0
2017-12-13 10:10:00,96.25,96.25,95.97,96.04,32326.0,84.4631,84.4631,84.2174,84.2788,32326.0
2017-12-13 10:15:00,96.0,96.03,95.97,96.03,58501.0,84.2437,84.27,84.2174,84.27,58501.0
2017-12-13 10:20:00,96.04,96.09,95.94,96.07,12420.0,84.2788,84.3227,84.1911,84.3051,12420.0
2017-12-13 10:25:00,96.09,96.13,96.05,96.09,2320.0,84.3227,84.3578,84.2876,84.3227,2320.0
2017-12-13 10:30:00,96.1,96.12,96.06,96.09,11941.0,84.3315,84.349,84.2964,84.3227,11941.0
2017-12-13 10:35:00,96.07,96.1,96.01,96.01,14054.0,84.3051,84.3315,84.2525,84.2525,14054.0
2017-12-13 10:40:00,96.01,96.06,96.0,96.03,8490.0,84.2525,84.2964,84.2437,84.27,8490.0
2017-12-13 10:45:00,96.01,96.02,95.86,95.93,13421.0,84.2525,84.2613,84.1209,84.1823,13421.0
2017-12-13 10:50:00,95.89,96.02,95.89,96.02,14843.0,84.1472,84.2613,84.1472,84.2613,14843.0
2017-12-13 10:55:00,95.98,96.0,95.9,95.9,10967.0,84.2262,84.2437,84.156,84.156,10967.0
2017-12-13 11:00:00,95.9,96.02,95.89,96.01,8444.0,84.156,84.2613,84.1472,84.2525,8444.0
2017-12-13 11:05:00,95.98,96.08,95.93,96.03,11383.0,84.2262,84.3139,84.1823,84.27,11383.0
2017-12-13 11:10:00,96.03,96.1,96.03,96.07,5813.0,84.27,84.3315,84.27,84.3051,5813.0
2017-12-13 11:15:00,96.07,96.09,95.98,95.98,10673.0,84.3051,84.3227,84.2262,84.2262,10673.0
2017-12-13 11:20:00,96.0,96.08,95.98,96.04,13104.0,84.2437,84.3139,84.2262,84.2788,13104.0
2017-12-13 11:25:00,96.03,96.03,95.97,96.01,16895.0,84.27,84.27,84.2174,84.2525,16895.0
2017-12-13 11:30:00,96.02,96.09,95.96,96.06,7709.0,84.2613,84.3227,84.2086,84.2964,7709.0
2017-12-13 11:35:00,96.07,96.08,96.03,96.06,6500.0,84.3051,84.3139,84.27,84.2964,6500.0
2017-12-13 11:40:00,96.05,96.09,96.02,96.07,6247.0,84.2876,84.3227,84.2613,84.3051,6247.0
2017-12-13 11:45:00,96.06,96.33,96.06,96.33,6648.0,84.2964,84.5333,84.2964,84.5333,6648.0
2017-12-13 11:50:00,96.3,96.4,96.18,96.37,4528.0,84.507,84.5947,84.4017,84.5684,4528.0
2017-12-13 11:55:00,96.38,96.4,96.27,96.34,7845.0,84.5772,84.5947,84.4806,84.5421,7845.0
2017-12-13 12:00:00,96.3,96.37,96.12,96.12,8044.0,84.507,84.5684,84.349,84.349,8044.0
2017-12-13 12:05:00,96.16,96.21,96.09,96.13,5135.0,84.3841,84.428,84.3227,84.3578,5135.0
2017-12-13 12:10:00,96.15,96.17,96.08,96.08,3977.0,84.3753,84.3929,84.3139,84.3139,3977.0
2017-12-13 12:15:00,96.08,96.09,95.99,96.01,8399.0,84.3139,84.3227,84.2349,84.2525,8399.0
2017-12-13 12:20:00,96.01,96.07,96.0,96.04,13902.0,84.2525,84.3051,84.2437,84.2788,13902.0
2017-12-13 12:25:00,96.03,96.05,95.96,96.01,5084.0,84.27,84.2876,84.2086,84.2525,5084.0
2017-12-13 12:30:00,95.97,96.01,95.95,95.95,7116.0,84.2174,84.2525,84.1998,84.1998,7116.0
2017-12-13 12:35:00,95.95,95.96,95.8,95.82,9131.0,84.1998,84.2086,84.0682,84.0858,9131.0
2017-12-13 12:40:00,95.82,95.83,95.76,95.79,11091.0,84.0858,84.0945,84.0331,84.0594,11091.0
2017-12-13 12:45:00,95.84,95.9,95.84,95.84,3809.0,84.1033,84.156,84.1033,84.1033,3809.0
2017-12-13 12:50:00,95.84,95.89,95.83,95.86,4234.0,84.1033,84.1472,84.0945,84.1209,4234.0
2017-12-13 12:55:00,95.81,95.83,95.67,95.71,5383.0,84.077,84.0945,83.9541,83.9892,5383.0
2017-12-13 13:00:00,95.68,95.68,95.55,95.56,6849.0,83.9629,83.9629,83.8488,83.8576,6849.0
2017-12-13 13:05:00,95.54,95.6,95.53,95.58,5660.0,83.84,83.8927,83.8313,83.8751,5660.0
2017-12-13 13:10:00,95.61,95.61,95.51,95.57,9842.0,83.9015,83.9015,83.8137,83.8664,9842.0
2017-12-13 13:15:00,95.57,95.59,95.52,95.55,5258.0,83.8664,83.8839,83.8225,83.8488,5258.0
2017-12-13 13:20:00,95.55,95.66,95.52,95.58,10808.0,83.8488,83.9453,83.8225,83.8751,10808.0
2017-12-13 13:25:00,95.61,95.62,95.57,95.61,10106.0,83.9015,83.9102,83.8664,83.9015,10106.0
2017-12-13 13:30:00,95.68,95.68,95.52,95.52,4286.0,83.9629,83.9629,83.8225,83.8225,4286.0
2017-12-13 13:35:00,95.53,95.6,95.47,95.57,4870.0,83.8313,83.8927,83.7786,83.8664,4870.0
2017-12-13 13:40:00,95.56,95.6,95.55,95.6,5296.0,83.8576,83.8927,83.8488,83.8927,5296.0
2017-12-13 13:45:00,95.62,95.69,95.62,95.63,5168.0,83.9102,83.9717,83.9102,83.919,5168.0
2017-12-13 13:50:00,95.64,95.71,95.6,95.68,5012.0,83.9278,83.9892,83.8927,83.9629,5012.0
2017-12-13 13:55:00,95.64,95.68,95.54,95.68,6622.0,83.9278,83.9629,83.84,83.9629,6622.0
2017-12-13 14:00:00,95.68,95.83,95.53,95.65,21123.0,83.9629,84.0945,83.8313,83.9366,21123.0
2017-12-13 14:05:00,95.59,95.66,95.48,95.52,11892.0,83.8839,83.9453,83.7874,83.8225,11892.0
2017-12-13 14:10:00,95.56,95.56,95.25,95.4,25914.0,83.8576,83.8576,83.5856,83.7172,25914.0
2017-12-13 14:15:00,95.39,95.47,95.32,95.43,21150.0,83.7084,83.7786,83.647,83.7435,21150.0
2017-12-13 14:20:00,95.41,95.44,95.37,95.42,18581.0,83.726,83.7523,83.6909,83.7347,18581.0
2017-12-13 14:25:00,95.45,95.6,95.43,95.56,18966.0,83.7611,83.8927,83.7435,83.8576,18966.0
2017-12-13 14:30:00,95.57,95.68,95.54,95.66,9975.0,83.8664,83.9629,83.84,83.9453,9975.0
2017-12-13 14:35:00,95.64,95.72,95.62,95.7,7383.0,83.9278,83.998,83.9102,83.9805,7383.0
2017-12-13 14:40:00,95.68,95.68,95.47,95.52,18901.0,83.9629,83.9629,83.7786,83.8225,18901.0
2017-12-13 14:45:00,95.54,95.56,95.46,95.56,14407.0,83.84,83.8576,83.7698,83.8576,14407.0
2017-12-13 14:50:00,95.58,95.63,95.51,95.52,9033.0,83.8751,83.919,83.8137,83.8225,9033.0
2017-12-13 14:55:00,95.51,95.55,95.43,95.44,17802.0,83.8137,83.8488,83.7435,83.7523,17802.0
2017-12-13 15:00:00,95.46,95.48,95.41,95.45,10461.0,83.7698,83.7874,83.726,83.7611,10461.0
2017-12-13 15:05:00,95.43,95.43,95.26,95.26,21705.0,83.7435,83.7435,83.5943,83.5943,21705.0
2017-12-13 15:10:00,95.25,95.26,95.09,95.11,50732.0,83.5856,83.5943,83.4452,83.4627,50732.0
2017-12-13 15:15:00,95.12,95.19,95.12,95.18,13264.0,83.4715,83.5329,83.4715,83.5241,13264.0
2017-12-13 15:20:00,95.18,95.26,95.17,95.25,11878.0,83.5241,83.5943,83.5154,83.5856,11878.0
2017-12-13 15:25:00,95.25,95.28,95.11,95.16,22800.0,83.5856,83.6119,83.4627,83.5066,22800.0
2017-12-13 15:30:00,95.15,95.27,95.13,95.25,26145.0,83.4978,83.6031,83.4803,83.5856,26145.0
2017-12-13 15:35:00,95.24,95.28,95.15,95.19,24025.0,83.5768,83.6119,83.4978,83.5329,24025.0
2017-12-13 15:40:00,95.19,95.19,95.04,95.04,34419.0,83.5329,83.5329,83.4013,83.4013,34419.0
2017-12-13 15:45:00,95.02,95.08,94.85,94.87,54633.0,83.3837,83.4364,83.2345,83.2521,54633.0
2017-12-13 15:50:00,94.87,94.88,94.71,94.75,64236.0,83.2521,83.2609,83.1117,83.1468,64236.0
2017-12-13 15:55:00,94.74,94.83,94.7,94.74,133822.0,83.138,83.217,83.1029,83.138,133822.0
2017-12-14 09:30:00,95.0,95.0,94.66,94.66,26302.0,83.3662,83.3662,83.0678,83.0678,26302.0
2017-12-14 09:35:00,94.69,94.7,94.4,94.52,10752.0,83.0941,83.1029,82.8397,82.945,10752.0
2017-12-14 09:40:00,94.52,94.91,94.46,94.75,31165.0,82.945,83.2872,82.8923,83.1468,31165.0
2017-12-14 09:45:00,94.7,94.78,94.65,94.72,16096.0,83.1029,83.1731,83.059,83.1205,16096.0
2017-12-14 09:50:00,94.76,95.0,94.76,94.91,19718.0,83.1556,83.3662,83.1556,83.2872,19718.0
2017-12-14 09:55:00,94.89,95.15,94.89,95.0,119077.0,83.2696,83.4978,83.2696,83.3662,119077.0
2017-12-14 10:00:00,95.06,95.06,94.79,94.83,29951.0,83.4188,83.4188,83.1819,83.217,29951.0
2017-12-14 10:05:00,94.85,95.04,94.83,95.02,17576.0,83.2345,83.4013,83.217,83.3837,17576.0
2017-12-14 10:10:00,95.02,95.1,94.99,95.1,20427.0,83.3837,83.4539,83.3574,83.4539,20427.0
2017-12-14 10:15:00,95.08,95.18,95.06,95.15,8839.0,83.4364,83.5241,83.4188,83.4978,8839.0
2017-12-14 10:20:00,95.16,95.25,95.03,95.24,43509.0,83.5066,83.5856,83.3925,83.5768,43509.0
2017-12-14 10:25:00,95.23,95.29,95.1,95.1,10217.0,83.568,83.6207,83.4539,83.4539,10217.0
2017-12-14 10:30:00,95.08,95.13,94.95,95.12,10071.0,83.4364,83.4803,83.3223,83.4715,10071.0
2017-12-14 10:35:00,95.13,95.28,95.11,95.28,10575.0,83.4803,83.6119,83.4627,83.6119,10575.0
2017-12-14 10:40:00,95.27,95.46,95.23,95.23,6965.0,83.6031,83.7698,83.568,83.568,6965.0
2017-12-14 10:45:00,95.2,95.27,95.16,95.26,7749.0,83.5417,83.6031,83.5066,83.5943,7749.0
2017-12-14 10:50:00,95.23,95.39,95.23,95.3,6199.0,83.568,83.7084,83.568,83.6294,6199.0
2017-12-14 10:55:00,95.29,95.31,95.11,95.11,14878.0,83.6207,83.6382,83.4627,83.4627,14878.0
2017-12-14 11:00:00,95.11,95.2,94.97,94.97,28760.0,83.4627,83.5417,83.3398,83.3398,28760.0
2017-12-14 11:05:00,94.96,95.11,94.94,95.09,10997.0,83.3311,83.4627,83.3135,83.4452,10997.0
2017-12-14 11:10:00,95.07,95.1,94.98,95.03,16870.0,83.4276,83.4539,83.3486,83.3925,16870.0
2017-12-14 11:15:00,95.02,95.05,94.82,94.82,12419.0,83.3837,83.4101,83.2082,83.2082,12419.0
2017-12-14 11:20:00,94.84,94.88,94.7,94.81,11522.0,83.2258,83.2609,83.1029,83.1994,11522.0
2017-12-14 11:25:00,94.83,95.02,94.82,94.98,7400.0,83.217,83.3837,83.2082,83.3486,7400.0
2017-12-14 11:30:00,94.94,94.96,94.83,94.83,3791.0,83.3135,83.3311,83.217,83.217,3791.0
2017-12-14 11:35:00,94.79,94.84,94.73,94.76,7838.0,83.1819,83.2258,83.1292,83.1556,7838.0
2017-12-14 11:40:00,94.79,94.85,94.7,94.81,6852.0,83.1819,83.2345,83.1029,83.1994,6852.0
2017-12-14 11:45:00,94.81,94.87,94.78,94.86,5190.0,83.1994,83.2521,83.1731,83.2433,5190.0
2017-12-14 11:50:00,94.82,94.95,94.78,94.92,6284.0,83.2082,83.3223,83.1731,83.296,6284.0
2017-12-14 11:55:00,94.92,94.98,94.87,94.95,4867.0,83.296,83.3486,83.2521,83.3223,4867.0
2017-12-14 12:00:00,94.93,94.96,94.89,94.91,5487.0,83.3047,83.3311,83.2696,83.2872,5487.0
2017-12-14 12:05:00,94.9,94.91,94.82,94.88,11925.0,83.2784,83.2872,83.2082,83.2609,11925.0
2017-12-14 12:10:00,94.85,94.86,94.72,94.73,13564.0,83.2345,83.2433,83.1205,83.1292,13564.0
2017-12-14 12:15:00,94.75,94.81,94.72,94.74,16968.0,83.1468,83.1994,83.1205,83.138,16968.0
2017-12-14 12:20:00,94.77,94.79,94.71,94.75,20667.0,83.1643,83.1819,83.1117,83.1468,20667.0
2017-12-14 12:25:00,94.76,94.8,94.68,94.69,6220.0,83.1556,83.1907,83.0854,83.0941,6220.0
2017-12-14 12:30:00,94.67,94.7,94.63,94.67,7760.0,83.0766,83.1029,83.0415,83.0766,7760.0
2017-12-14 12:35:00,94.65,94.67,94.56,94.61,14526.0,83.059,83.0766,82.9801,83.0239,14526.0
2017-12-14 12:40:00,94.59,94.7,94.59,94.68,12222.0,83.0064,83.1029,83.0064,83.0854,12222.0
2017-12-14 12:45:00,94.66,94.7,94.62,94.67,8688.0,83.0678,83.1029,83.0327,83.0766,8688.0
2017-12-14 12:50:00,94.64,94.8,94.64,94.72,14520.0,83.0503,83.1907,83.0503,83.1205,14520.0
2017-12-14 12:55:00,94.71,94.74,94.65,94.68,11230.0,83.1117,83.138,83.059,83.0854,11230.0
2017-12-14 13:00:00,94.66,94.7,94.62,94.65,11144.0,83.0678,83.1029,83.0327,83.059,11144.0
2017-12-14 13:05:00,94.65,94.7,94.63,94.65,5923.0,83.059,83.1029,83.0415,83.059,5923.0
2017-12-14 13:10:00,94.65,94.66,94.56,94.57,26511.0,83.059,83.0678,82.9801,82.9888,26511.0
2017-12-14 13:15:00,94.57,94.68,94.57,94.59,7938.0,82.9888,83.0854,82.9888,83.0064,7938.0
2017-12-14 13:20:00,94.61,94.66,94.59,94.62,6774.0,83.0239,83.0678,83.0064,83.0327,6774.0
2017-12-14 13:25:00,94.62,94.65,94.58,94.59,8414.0,83.0327,83.059,82.9976,83.0064,8414.0
2017-12-14 13:30:00,94.63,94.63,94.51,94.55,8100.0,83.0415,83.0415,82.9362,82.9713,8100.0
2017-12-14 13:35:00,94.56,94.59,94.53,94.56,3957.0,82.9801,83.0064,82.9537,82.9801,3957.0
2017-12-14 13:40:00,94.56,94.57,94.48,94.53,50261.0,82.9801,82.9888,82.9099,82.9537,50261.0
2017-12-14 13:45:00,94.53,94.55,94.47,94.5,14638.0,82.9537,82.9713,82.9011,82.9274,14638.0
2017-12-14 13:50:00,94.49,94.52,94.41,94.48,34132.0,82.9186,82.945,82.8484,82.9099,34132.0
2017-12-14 13:55:00,94.52,94.54,94.41,94.42,10715.0,82.945,82.9625,82.8484,82.8572,10715.0
2017-12-14 14:00:00,94.38,94.44,94.28,94.32,12289.0,82.8221,82.8748,82.7343,82.7694,12289.0
2017-12-14 14:05:00,94.33,94.41,94.28,94.3,13630.0,82.7782,82.8484,82.7343,82.7519,13630.0
2017-12-14 14:10:00,94.3,94.3,94.23,94.26,10040.0,82.7519,82.7519,82.6905,82.7168,10040.0
2017-12-14 14:15:00,94.27,94.34,94.26,94.26,7242.0,82.7256,82.787,82.7168,82.7168,7242.0
2017-12-14 14:20:00,94.28,94.32,94.07,94.07,15017.0,82.7343,82.7694,82.5501,82.5501,15017.0
2017-12-14 14:25:00,94.08,94.18,93.9,93.94,30604.0,82.5588,82.6466,82.4009,82.436,30604.0
2017-12-14 14:30:00,93.91,94.06,93.85,93.89,43538.0,82.4097,82.5413,82.357,82.3921,43538.0
2017-12-14 14:35:00,93.9,93.97,93.89,93.94,11008.0,82.4009,82.4623,82.3921,82.436,11008.0
2017-12-14 14:40:00,93.95,94.05,93.88,94.0,15481.0,82.4448,82.5325,82.3833,82.4886,15481.0
2017-12-14 14:45:00,93.97,94.08,93.97,94.06,15171.0,82.4623,82.5588,82.4623,82.5413,15171.0
2017-12-14 14:50:00,94.07,94.13,94.03,94.05,16141.0,82.5501,82.6027,82.515,82.5325,16141.0
2017-12-14 14:55:00,94.07,94.14,94.07,94.1,19665.0,82.5501,82.6115,82.5501,82.5764,19665.0
2017-12-14 15:00:00,94.1,94.12,94.06,94.08,13214.0,82.5764,82.5939,82.5413,82.5588,13214.0
2017-12-14 15:05:00,94.07,94.13,94.07,94.1,24152.0,82.5501,82.6027,82.5501,82.5764,24152.0
2017-12-14 15:10:00,94.11,94.26,94.11,94.19,38752.0,82.5852,82.7168,82.5852,82.6554,38752.0
2017-12-14 15:15:00,94.19,94.21,94.09,94.09,15364.0,82.6554,82.6729,82.5676,82.5676,15364.0
2017-12-14 15:20:00,94.09,94.1,94.0,94.0,15427.0,82.5676,82.5764,82.4886,82.4886,15427.0
2017-12-14 15:25:00,94.0,94.1,94.0,94.08,27418.0,82.4886,82.5764,82.4886,82.5588,27418.0
2017-12-14 15:30:00,94.08,94.24,94.08,94.19,29108.0,82.5588,82.6992,82.5588,82.6554,29108.0
2017-12-14 15:35:00,94.19,94.34,94.19,94.3,30831.0,82.6554,82.787,82.6554,82.7519,30831.0
2017-12-14 15:40:00,94.3,94.35,94.24,94.24,33328.0,82.7519,82.7958,82.6992,82.6992,33328.0
2017-12-14 15:45:00,94.24,94.25,94.14,94.15,48200.0,82.6992,82.708,82.6115,82.6203,48200.0
2017-12-14 15:50:00,94.15,94.15,94.0,94.07,65532.0,82.6203,82.6203,82.4886,82.5501,65532.0
2017-12-14 15:55:00,94.08,94.15,94.06,94.06,101494.0,82.5588,82.6203,82.5413,82.5413,101494.0
2017-12-15 09:30:00,95.1,95.25,94.85,95.11,519893.0,83.4539,83.5856,83.2345,83.4627,519893.0
2017-12-15 09:35:00,95.11,95.52,95.11,95.26,33415.0,83.4627,83.8225,83.4627,83.5943,33415.0
2017-12-15 09:40:00,95.24,95.46,95.1,95.42,28162.0,83.5768,83.7698,83.4539,83.7347,28162.0
2017-12-15 09:45:00,95.42,95.72,95.31,95.7,81184.0,83.7347,83.998,83.6382,83.9805,81184.0
2017-12-15 09:50:00,95.73,96.04,95.7,96.04,17461.0,84.0068,84.2788,83.9805,84.2788,17461.0
2017-12-15 09:55:00,95.95,96.13,95.95,96.04,30680.0,84.1998,84.3578,84.1998,84.2788,30680.0
2017-12-15 10:00:00,96.1,96.23,96.06,96.16,34327.0,84.3315,84.4455,84.2964,84.3841,34327.0
2017-12-15 10:05:00,96.15,96.23,96.09,96.17,32212.0,84.3753,84.4455,84.3227,84.3929,32212.0
2017-12-15 10:10:00,96.16,96.23,96.14,96.2,17969.0,84.3841,84.4455,84.3666,84.4192,17969.0
2017-12-15 10:15:00,96.2,96.72,96.18,96.6,87133.0,84.4192,84.8755,84.4017,84.7702,87133.0
2017-12-15 10:20:00,96.63,96.77,96.59,96.64,55681.0,84.7966,84.9194,84.7615,84.8053,55681.0
2017-12-15 10:25:00,96.63,96.85,96.54,96.84,31606.0,84.7966,84.9896,84.7176,84.9808,31606.0
2017-12-15 10:30:00,96.83,96.86,96.56,96.67,33859.0,84.9721,84.9984,84.7351,84.8317,33859.0
2017-12-15 10:35:00,96.64,96.73,96.51,96.62,24012.0,84.8053,84.8843,84.6913,84.7878,24012.0
2017-12-15 10:40:00,96.62,96.74,96.47,96.49,22157.0,84.7878,84.8931,84.6562,84.6737,22157.0
2017-12-15 10:45:00,96.5,96.52,96.36,96.36,29417.0,84.6825,84.7,84.5596,84.5596,29417.0
2017-12-15 10:50:00,96.33,96.53,96.33,96.5,19686.0,84.5333,84.7088,84.5333,84.6825,19686.0
2017-12-15 10:55:00,96.53,96.53,96.34,96.37,19555.0,84.7088,84.7088,84.5421,84.5684,19555.0
2017-12-15 11:00:00,96.38,96.47,96.37,96.4,16054.0,84.5772,84.6562,84.5684,84.5947,16054.0
2017-12-15 11:05:00,96.4,96.46,96.36,96.37,13636.0,84.5947,84.6474,84.5596,84.5684,13636.0
2017-12-15 11:10:00,96.35,96.5,96.34,96.5,20167.0,84.5509,84.6825,84.5421,84.6825,20167.0
2017-12-15 11:15:00,96.49,96.64,96.48,96.58,16804.0,84.6737,84.8053,84.6649,84.7527,16804.0
2017-12-15 11:20:00,96.6,96.78,96.59,96.72,14415.0,84.7702,84.9282,84.7615,84.8755,14415.0
2017-12-15 11:25:00,96.7,96.99,96.7,96.89,20940.0,84.858,85.1125,84.858,85.0247,20940.0
2017-12-15 11:30:00,96.89,97.03,96.89,97.02,34325.0,85.0247,85.1476,85.0247,85.1388,34325.0
2017-12-15 11:35:00,96.98,96.98,96.81,96.85,23607.0,85.1037,85.1037,84.9545,84.9896,23607.0
2017-12-15 11:40:00,96.85,96.88,96.7,96.77,30846.0,84.9896,85.0159,84.858,84.9194,30846.0
2017-12-15 11:45:00,96.75,96.79,96.71,96.73,20175.0,84.9019,84.937,84.8668,84.8843,20175.0
2017-12-15 11:50:00,96.75,96.87,96.73,96.77,12595.0,84.9019,85.0072,84.8843,84.9194,12595.0
2017-12-15 11:55:00,96.8,96.83,96.72,96.83,15296.0,84.9457,84.9721,84.8755,84.9721,15296.0
2017-12-15 12:00:00,96.85,96.91,96.77,96.77,17603.0,84.9896,85.0423,84.9194,84.9194,17603.0
2017-12-15 12:05:00,96.79,96.9,96.78,96.9,11490.0,84.937,85.0335,84.9282,85.0335,11490.0
2017-12-15 12:10:00,96.9,96.96,96.89,96.92,13682.0,85.0335,85.0861,85.0247,85.051,13682.0
2017-12-15 12:15:00,96.92,96.94,96.79,96.91,26895.0,85.051,85.0686,84.937,85.0423,26895.0
2017-12-15 12:20:00,96.89,96.92,96.81,96.84,12912.0,85.0247,85.051,84.9545,84.9808,12912.0
2017-12-15 12:25:00,96.85,97.0,96.85,96.98,11715.0,84.9896,85.1213,84.9896,85.1037,11715.0
2017-12-15 12:30:00,96.96,97.15,96.95,97.1,35452.0,85.0861,85.2529,85.0774,85.209,35452.0
2017-12-15 12:35:00,97.08,97.12,97.04,97.09,13296.0,85.1915,85.2266,85.1564,85.2002,13296.0
2017-12-15 12:40:00,97.1,97.2,97.08,97.19,15918.0,85.209,85.2968,85.1915,85.288,15918.0
2017-12-15 12:45:00,97.2,97.28,97.18,97.21,14300.0,85.2968,85.367,85.2792,85.3055,14300.0
2017-12-15 12:50:00,97.22,97.25,97.18,97.2,12876.0,85.3143,85.3406,85.2792,85.2968,12876.0
2017-12-15 12:55:00,97.2,97.22,97.13,97.22,20101.0,85.2968,85.3143,85.2353,85.3143,20101.0
2017-12-15 13:00:00,97.22,97.31,97.21,97.25,27759.0,85.3143,85.3933,85.3055,85.3406,27759.0
2017-12-15 13:05:00,97.25,97.27,97.19,97.19,21658.0,85.3406,85.3582,85.288,85.288,21658.0
2017-12-15 13:10:00,97.19,97.21,97.1,97.14,23382.0,85.288,85.3055,85.209,85.2441,23382.0
2017-12-15 13:15:00,97.15,97.15,96.97,96.97,33890.0,85.2529,85.2529,85.0949,85.0949,33890.0
2017-12-15 13:20:00,96.97,96.99,96.82,96.84,32398.0,85.0949,85.1125,84.9633,84.9808,32398.0
2017-12-15 13:25:00,96.84,96.87,96.77,96.79,22882.0,84.9808,85.0072,84.9194,84.937,22882.0
2017-12-15 13:30:00,96.8,96.81,96.77,96.79,16524.0,84.9457,84.9545,84.9194,84.937,16524.0
2017-12-15 13:35:00,96.79,96.8,96.67,96.7,37829.0,84.937,84.9457,84.8317,84.858,37829.0
2017-12-15 13:40:00,96.7,96.82,96.69,96.81,27386.0,84.858,84.9633,84.8492,84.9545,27386.0
2017-12-15 13:45:00,96.81,96.89,96.77,96.89,12719.0,84.9545,85.0247,84.9194,85.0247,12719.0
2017-12-15 13:50:00,96.89,96.92,96.84,96.92,20172.0,85.0247,85.051,84.9808,85.051,20172.0
2017-12-15 13:55:00,96.92,96.97,96.84,96.93,20550.0,85.051,85.0949,84.9808,85.0598,20550.0
2017-12-15 14:00:00,96.92,96.96,96.87,96.93,22905.0,85.051,85.0861,85.0072,85.0598,22905.0
2017-12-15 14:05:00,96.92,96.93,96.84,96.92,17006.0,85.051,85.0598,84.9808,85.051,17006.0
2017-12-15 14:10:00,96.92,96.97,96.84,96.89,16609.0,85.051,85.0949,84.9808,85.0247,16609.0
2017-12-15 14:15:00,96.92,97.16,96.9,97.04,26088.0,85.051,85.2617,85.0335,85.1564,26088.0
2017-12-15 14:20:00,97.03,97.12,97.02,97.07,14294.0,85.1476,85.2266,85.1388,85.1827,14294.0
2017-12-15 14:25:00,97.07,97.08,96.94,96.94,13639.0,85.1827,85.1915,85.0686,85.0686,13639.0
2017-12-15 14:30:00,96.95,97.0,96.91,96.91,16694.0,85.0774,85.1213,85.0423,85.0423,16694.0
2017-12-15 14:35:00,96.9,96.91,96.85,96.89,16818.0,85.0335,85.0423,84.9896,85.0247,16818.0
2017-12-15 14:40:00,96.89,96.92,96.81,96.81,16883.0,85.0247,85.051,84.9545,84.9545,16883.0
2017-12-15 14:45:00,96.81,96.91,96.79,96.9,17880.0,84.9545,85.0423,84.937,85.0335,17880.0
2017-12-15 14:50:00,96.9,96.93,96.89,96.9,15176.0,85.0335,85.0598,85.0247,85.0335,15176.0
2017-12-15 14:55:00,96.91,96.93,96.86,96.92,18056.0,85.0423,85.0598,84.9984,85.051,18056.0
2017-12-15 15:00:00,96.92,96.93,96.86,96.89,21997.0,85.051,85.0598,84.9984,85.0247,21997.0
2017-12-15 15:05:00,96.87,96.92,96.86,96.86,16280.0,85.0072,85.051,84.9984,84.9984,16280.0
2017-12-15 15:10:00,96.88,96.88,96.81,96.81,16555.0,85.0159,85.0159,84.9545,84.9545,16555.0
2017-12-15 15:15:00,96.81,96.82,96.74,96.74,24544.0,84.9545,84.9633,84.8931,84.8931,24544.0
2017-12-15 15:20:00,96.73,96.76,96.69,96.72,46400.0,84.8843,84.9106,84.8492,84.8755,46400.0
2017-12-15 15:25:00,96.71,96.81,96.7,96.76,34719.0,84.8668,84.9545,84.858,84.9106,34719.0
2017-12-15 15:30:00,96.76,96.96,96.75,96.96,43888.0,84.9106,85.0861,84.9019,85.0861,43888.0
2017-12-15 15:35:00,96.94,96.96,96.66,96.7,69125.0,85.0686,85.0861,84.8229,84.858,69125.0
2017-12-15 15:40:00,96.7,96.7,96.52,96.53,77686.0,84.858,84.858,84.7,84.7088,77686.0
2017-12-15 15:45:00,96.53,96.56,96.28,96.29,67804.0,84.7088,84.7351,84.4894,84.4982,67804.0
2017-12-15 15:50:00,96.3,96.39,96.18,96.23,79222.0,84.507,84.586,84.4017,84.4455,79222.0
2017-12-15 15:55:00,96.22,96.29,96.14,96.28,165538.0,84.4368,84.4982,84.3666,84.4894,165538.0
2017-12-18 09:30:00,98.0,98.41,97.59,98.12,83070.0,85.9988,86.3586,85.639,86.1041,83070.0
2017-12-18 09:35:00,98.15,98.99,98.14,98.96,59259.0,86.1304,86.8676,86.1216,86.8412,59259.0
2017-12-18 09:40:00,98.96,99.08,98.8,99.08,66567.0,86.8412,86.9465,86.7008,86.9465,66567.0
2017-12-18 09:45:00,99.09,99.16,98.93,99.08,44274.0,86.9553,87.0167,86.8149,86.9465,44274.0
2017-12-18 09:50:00,99.08,99.84,99.08,99.84,61020.0,86.9465,87.6135,86.9465,87.6135,61020.0
2017-12-18 09:55:00,99.81,99.95,99.46,99.69,61410.0,87.5871,87.71,87.28,87.4818,61410.0
2017-12-18 10:00:00,99.7,99.76,99.1,99.14,56136.0,87.4906,87.5433,86.9641,86.9992,56136.0
2017-12-18 10:05:00,99.12,99.31,99.07,99.14,23118.0,86.9816,87.1484,86.9378,86.9992,23118.0
2017-12-18 10:10:00,99.14,99.37,99.0,99.37,36082.0,86.9992,87.201,86.8763,87.201,36082.0
2017-12-18 10:15:00,99.36,99.41,99.13,99.2,49494.0,87.1922,87.2361,86.9904,87.0518,49494.0
2017-12-18 10:20:00,99.17,99.32,99.12,99.27,33387.0,87.0255,87.1571,86.9816,87.1133,33387.0
2017-12-18 10:25:00,99.27,99.42,99.24,99.28,32489.0,87.1133,87.2449,87.0869,87.122,32489.0
2017-12-18 10:30:00,99.27,99.35,99.2,99.32,23082.0,87.1133,87.1835,87.0518,87.1571,23082.0
2017-12-18 10:35:00,99.32,99.5,99.32,99.49,31821.0,87.1571,87.3151,87.1571,87.3063,31821.0
2017-12-18 10:40:00,99.45,99.5,99.42,99.44,18773.0,87.2712,87.3151,87.2449,87.2624,18773.0
2017-12-18 10:45:00,99.44,99.56,99.42,99.49,38408.0,87.2624,87.3678,87.2449,87.3063,38408.0
2017-12-18 10:50:00,99.49,99.53,99.43,99.47,14219.0,87.3063,87.3414,87.2537,87.2888,14219.0
2017-12-18 10:55:00,99.47,99.55,99.37,99.53,109475.0,87.2888,87.359,87.201,87.3414,109475.0
2017-12-18 11:00:00,99.51,99.67,99.4,99.62,22412.0,87.3239,87.4643,87.2273,87.4204,22412.0
2017-12-18 11:05:00,99.61,99.68,99.6,99.63,10949.0,87.4116,87.4731,87.4029,87.4292,10949.0
2017-12-18 11:10:00,99.63,99.66,99.58,99.58,12452.0,87.4292,87.4555,87.3853,87.3853,12452.0
2017-12-18 11:15:00,99.59,99.6,99.47,99.57,16170.0,87.3941,87.4029,87.2888,87.3765,16170.0
2017-12-18 11:20:00,99.57,99.59,99.5,99.56,7832.0,87.3765,87.3941,87.3151,87.3678,7832.0
2017-12-18 11:25:00,99.57,99.65,99.56,99.6,14868.0,87.3765,87.4467,87.3678,87.4029,14868.0
2017-12-18 11:30:00,99.59,99.61,99.55,99.58,11003.0,87.3941,87.4116,87.359,87.3853,11003.0
2017-12-18 11:35:00,99.58,99.58,99.4,99.4,16809.0,87.3853,87.3853,87.2273,87.2273,16809.0
2017-12-18 11:40:00,99.4,99.54,99.39,99.54,15639.0,87.2273,87.3502,87.2186,87.3502,15639.0
2017-12-18 11:45:00,99.54,99.63,99.46,99.48,14738.0,87.3502,87.4292,87.28,87.2975,14738.0
2017-12-18 11:50:00,99.46,99.57,99.42,99.56,16865.0,87.28,87.3765,87.2449,87.3678,16865.0
2017-12-18 11:55:00,99.56,99.57,99.49,99.49,9785.0,87.3678,87.3765,87.3063,87.3063,9785.0
2017-12-18 12:00:00,99.5,99.58,99.48,99.52,10242.0,87.3151,87.3853,87.2975,87.3326,10242.0
2017-12-18 12:05:00,99.52,99.65,99.46,99.59,22505.0,87.3326,87.4467,87.28,87.3941,22505.0
2017-12-18 12:10:00,99.6,99.64,99.56,99.62,16143.0,87.4029,87.438,87.3678,87.4204,16143.0
2017-12-18 12:15:00,99.61,99.78,99.59,99.75,27989.0,87.4116,87.5608,87.3941,87.5345,27989.0
2017-12-18 12:20:00,99.74,99.76,99.49,99.5,20491.0,87.5257,87.5433,87.3063,87.3151,20491.0
2017-12-18 12:25:00,99.5,99.54,99.48,99.53,17323.0,87.3151,87.3502,87.2975,87.3414,17323.0
2017-12-18 12:30:00,99.52,99.56,99.51,99.55,15752.0,87.3326,87.3678,87.3239,87.359,15752.0
2017-12-18 12:35:00,99.55,99.63,99.53,99.61,12455.0,87.359,87.4292,87.3414,87.4116,12455.0
2017-12-18 12:40:00,99.59,99.65,99.52,99.55,53912.0,87.3941,87.4467,87.3326,87.359,53912.0
2017-12-18 12:45:00,99.52,99.55,99.51,99.53,20390.0,87.3326,87.359,87.3239,87.3414,20390.0
2017-12-18 12:50:00,99.53,99.53,99.23,99.34,31867.0,87.3414,87.3414,87.0782,87.1747,31867.0
2017-12-18 12:55:00,99.35,99.36,99.25,99.36,22545.0,87.1835,87.1922,87.0957,87.1922,22545.0
2017-12-18 13:00:00,99.36,99.48,99.32,99.47,19871.0,87.1922,87.2975,87.1571,87.2888,19871.0
2017-12-18 13:05:00,99.45,99.47,99.42,99.43,9300.0,87.2712,87.2888,87.2449,87.2537,9300.0
2017-12-18 13:10:00,99.43,99.46,99.42,99.45,13088.0,87.2537,87.28,87.2449,87.2712,13088.0
2017-12-18 13:15:00,99.45,99.51,99.42,99.42,17945.0,87.2712,87.3239,87.2449,87.2449,17945.0
2017-12-18 13:20:00,99.43,99.47,99.42,99.44,16294.0,87.2537,87.2888,87.2449,87.2624,16294.0
2017-12-18 13:25:00,99.44,99.49,99.42,99.48,7204.0,87.2624,87.3063,87.2449,87.2975,7204.0
2017-12-18 13:30:00,99.5,99.52,99.43,99.44,10045.0,87.3151,87.3326,87.2537,87.2624,10045.0
2017-12-18 13:35:00,99.43,99.45,99.37,99.43,19044.0,87.2537,87.2712,87.201,87.2537,19044.0
2017-12-18 13:40:00,99.44,99.45,99.37,99.38,15597.0,87.2624,87.2712,87.201,87.2098,15597.0
2017-12-18 13:45:00,99.41,99.43,99.31,99.33,52079.0,87.2361,87.2537,87.1484,87.1659,52079.0
2017-12-18 13:50:00,99.34,99.42,99.32,99.4,33774.0,87.1747,87.2449,87.1571,87.2273,33774.0
2017-12-18 13:55:00,99.39,99.41,99.35,99.38,22803.0,87.2186,87.2361,87.1835,87.2098,22803.0
2017-12-18 14:00:00,99.38,99.42,99.38,99.41,12575.0,87.2098,87.2449,87.2098,87.2361,12575.0
2017-12-18 14:05:00,99.4,99.46,99.39,99.41,12700.0,87.2273,87.28,87.2186,87.2361,12700.0
2017-12-18 14:10:00,99.4,99.42,99.33,99.34,26762.0,87.2273,87.2449,87.1659,87.1747,26762.0
2017-12-18 14:15:00,99.34,99.44,99.34,99.36,15769.0,87.1747,87.2624,87.1747,87.1922,15769.0
2017-12-18 14:20:00,99.35,99.48,99.3,99.34,13466.0,87.1835,87.2975,87.1396,87.1747,13466.0
2017-12-18 14:25:00,99.33,99.42,99.28,99.41,28452.0,87.1659,87.2449,87.122,87.2361,28452.0
2017-12-18 14:30:00,99.4,99.45,99.31,99.44,25179.0,87.2273,87.2712,87.1484,87.2624,25179.0
2017-12-18 14:35:00,99.42,99.51,99.41,99.48,14016.0,87.2449,87.3239,87.2361,87.2975,14016.0
2017-12-18 14:40:00,99.48,99.56,99.46,99.55,19550.0,87.2975,87.3678,87.28,87.359,19550.0
2017-12-18 14:45:00,99.54,99.59,99.48,99.59,15854.0,87.3502,87.3941,87.2975,87.3941,15854.0
2017-12-18 14:50:00,99.59,99.65,99.57,99.58,16677.0,87.3941,87.4467,87.3765,87.3853,16677.0
2017-12-18 14:55:00,99.57,99.57,99.48,99.5,11873.0,87.3765,87.3765,87.2975,87.3151,11873.0
2017-12-18 15:00:00,99.51,99.57,99.43,99.45,14374.0,87.3239,87.3765,87.2537,87.2712,14374.0
2017-12-18 15:05:00,99.42,99.49,99.37,99.38,30635.0,87.2449,87.3063,87.201,87.2098,30635.0
2017-12-18 15:10:00,99.37,99.44,99.35,99.43,14693.0,87.201,87.2624,87.1835,87.2537,14693.0
2017-12-18 15:15:00,99.42,99.52,99.4,99.51,23231.0,87.2449,87.3326,87.2273,87.3239,23231.0
2017-12-18 15:20:00,99.51,99.55,99.41,99.41,22728.0,87.3239,87.359,87.2361,87.2361,22728.0
2017-12-18 15:25:00,99.41,99.51,99.35,99.36,27322.0,87.2361,87.3239,87.1835,87.1922,27322.0
2017-12-18 15:30:00,99.36,99.44,99.35,99.35,40367.0,87.1922,87.2624,87.1835,87.1835,40367.0
2017-12-18 15:35:00,99.35,99.38,99.28,99.37,31239.0,87.1835,87.2098,87.122,87.201,31239.0
2017-12-18 15:40:00,99.36,99.42,99.34,99.37,30164.0,87.1922,87.2449,87.1747,87.201,30164.0
2017-12-18 15:45:00,99.37,99.42,99.34,99.34,60888.0,87.201,87.2449,87.1747,87.1747,60888.0
2017-12-18 15:50:00,99.33,99.41,99.28,99.4,59422.0,87.1659,87.2361,87.122,87.2273,59422.0
2017-12-18 15:55:00,99.4,99.41,99.26,99.34,182554.0,87.2273,87.2361,87.1045,87.1747,182554.0
2017-12-19 09:30:00,99.8,99.87,99.67,99.83,97176.0,87.5784,87.6398,87.4643,87.6047,97176.0
2017-12-19 09:35:00,99.86,99.89,99.59,99.76,30969.0,87.631,87.6573,87.3941,87.5433,30969.0
2017-12-19 09:40:00,99.71,99.82,99.69,99.78,20541.0,87.4994,87.5959,87.4818,87.5608,20541.0
2017-12-19 09:45:00,99.78,99.86,99.58,99.64,34199.0,87.5608,87.631,87.3853,87.438,34199.0
2017-12-19 09:50:00,99.63,99.7,99.21,99.27,56191.0,87.4292,87.4906,87.0606,87.1133,56191.0
2017-12-19 09:55:00,99.29,99.3,99.1,99.12,28515.0,87.1308,87.1396,86.9641,86.9816,28515.0
2017-12-19 10:00:00,99.13,99.13,98.89,98.95,33069.0,86.9904,86.9904,86.7798,86.8325,33069.0
2017-12-19 10:05:00,98.95,99.0,98.84,98.97,19327.0,86.8325,86.8763,86.7359,86.85,19327.0
2017-12-19 10:10:00,98.99,99.1,98.99,99.09,14129.0,86.8676,86.9641,86.8676,86.9553,14129.0
2017-12-19 10:15:00,99.1,99.13,99.02,99.04,24321.0,86.9641,86.9904,86.8939,86.9114,24321.0
2017-12-19 10:20:00,99.04,99.16,99.0,99.12,24728.0,86.9114,87.0167,86.8763,86.9816,24728.0
2017-12-19 10:25:00,99.13,99.18,99.0,99.0,27017.0,86.9904,87.0343,86.8763,86.8763,27017.0
2017-12-19 10:30:00,99.02,99.07,98.9,98.9,11650.0,86.8939,86.9378,86.7886,86.7886,11650.0
2017-12-19 10:35:00,98.9,99.05,98.89,99.04,54647.0,86.7886,86.9202,86.7798,86.9114,54647.0
2017-12-19 10:40:00,99.03,99.09,98.97,98.98,27617.0,86.9027,86.9553,86.85,86.8588,27617.0
2017-12-19 10:45:00,98.99,99.16,98.98,99.15,26989.0,86.8676,87.0167,86.8588,87.008,26989.0
2017-12-19 10:50:00,99.15,99.23,99.12,99.19,18400.0,87.008,87.0782,86.9816,87.0431,18400.0
2017-12-19 10:55:00,99.2,99.31,99.18,99.3,8303.0,87.0518,87.1484,87.0343,87.1396,8303.0
2017-12-19 11:00:00,99.31,99.35,99.23,99.24,15576.0,87.1484,87.1835,87.0782,87.0869,15576.0
2017-12-19 11:05:00,99.23,99.32,99.23,99.3,9174.0,87.0782,87.1571,87.0782,87.1396,9174.0
2017-12-19 11:10:00,99.34,99.46,99.24,99.44,30662.0,87.1747,87.28,87.0869,87.2624,30662.0
2017-12-19 11:15:00,99.43,99.51,99.37,99.37,10990.0,87.2537,87.3239,87.201,87.201,10990.0
2017-12-19 11:20:00,99.37,99.41,99.29,99.37,8208.0,87.201,87.2361,87.1308,87.201,8208.0
2017-12-19 11:25:00,99.37,99.37,99.22,99.22,63822.0,87.201,87.201,87.0694,87.0694,63822.0
2017-12-19 11:30:00,99.21,99.23,99.08,99.14,12683.0,87.0606,87.0782,86.9465,86.9992,12683.0
2017-12-19 11:35:00,99.15,99.17,99.04,99.08,14184.0,87.008,87.0255,86.9114,86.9465,14184.0
2017-12-19 11:40:00,99.07,99.08,99.0,99.06,10799.0,86.9378,86.9465,86.8763,86.929,10799.0
2017-12-19 11:45:00,99.06,99.06,98.95,98.97,9221.0,86.929,86.929,86.8325,86.85,9221.0
2017-12-19 11:50:00,98.96,98.96,98.91,98.93,13052.0,86.8412,86.8412,86.7973,86.8149,13052.0
2017-12-19 11:55:00,98.93,98.96,98.79,98.8,18340.0,86.8149,86.8412,86.692,86.7008,18340.0
2017-12-19 12:00:00,98.81,98.91,98.79,98.9,16474.0,86.7096,86.7973,86.692,86.7886,16474.0
2017-12-19 12:05:00,98.9,99.01,98.9,99.01,6000.0,86.7886,86.8851,86.7886,86.8851,6000.0
2017-12-19 12:10:00,99.0,99.03,98.96,98.98,14181.0,86.8763,86.9027,86.8412,86.8588,14181.0
2017-12-19 12:15:00,98.96,99.0,98.95,98.97,5079.0,86.8412,86.8763,86.8325,86.85,5079.0
2017-12-19 12:20:00,99.0,99.01,98.95,98.97,9760.0,86.8763,86.8851,86.8325,86.85,9760.0
2017-12-19 12:25:00,98.96,98.96,98.91,98.92,6915.0,86.8412,86.8412,86.7973,86.8061,6915.0
2017-12-19 12:30:00,98.91,98.91,98.81,98.81,10904.0,86.7973,86.7973,86.7096,86.7096,10904.0
2017-12-19 12:35:00,98.82,98.85,98.81,98.84,11168.0,86.7184,86.7447,86.7096,86.7359,11168.0
2017-12-19 12:40:00,98.84,98.84,98.74,98.77,8485.0,86.7359,86.7359,86.6482,86.6745,8485.0
2017-12-19 12:45:00,98.78,98.85,98.77,98.85,6504.0,86.6833,86.7447,86.6745,86.7447,6504.0
2017-12-19 12:50:00,98.85,98.95,98.83,98.95,11272.0,86.7447,86.8325,86.7271,86.8325,11272.0
2017-12-19 12:55:00,98.94,99.02,98.94,99.0,14572.0,86.8237,86.8939,86.8237,86.8763,14572.0
2017-12-19 13:00:00,99.01,99.26,99.01,99.25,19257.0,86.8851,87.1045,86.8851,87.0957,19257.0
2017-12-19 13:05:00,99.27,99.39,99.24,99.31,51021.0,87.1133,87.2186,87.0869,87.1484,51021.0
2017-12-19 13:10:00,99.3,99.42,99.29,99.36,25038.0,87.1396,87.2449,87.1308,87.1922,25038.0
2017-12-19 13:15:00,99.38,99.4,99.24,99.3,40753.0,87.2098,87.2273,87.0869,87.1396,40753.0
2017-12-19 13:20:00,99.3,99.3,99.06,99.12,8453.0,87.1396,87.1396,86.929,86.9816,8453.0
2017-12-19 13:25:00,99.12,99.17,99.01,99.01,7877.0,86.9816,87.0255,86.8851,86.8851,7877.0
2017-12-19 13:30:00,99.02,99.06,98.93,99.0,11875.0,86.8939,86.929,86.8149,86.8763,11875.0
2017-12-19 13:35:00,99.01,99.02,98.96,98.98,5763.0,86.8851,86.8939,86.8412,86.8588,5763.0
2017-12-19 13:40:00,98.99,99.02,98.91,98.94,5373.0,86.8676,86.8939,86.7973,86.8237,5373.0
2017-12-19 13:45:00,98.93,99.02,98.92,98.98,6083.0,86.8149,86.8939,86.8061,86.8588,6083.0
2017-12-19 13:50:00,99.0,99.08,98.99,99.01,17628.0,86.8763,86.9465,86.8676,86.8851,17628.0
2017-12-19 13:55:00,99.01,99.11,99.01,99.07,15056.0,86.8851,86.9729,86.8851,86.9378,15056.0
2017-12-19 14:00:00,99.07,99.15,99.04,99.11,10143.0,86.9378,87.008,86.9114,86.9729,10143.0
2017-12-19 14:05:00,99.11,99.17,99.08,99.15,9589.0,86.9729,87.0255,86.9465,87.008,9589.0
2017-12-19 14:10:00,99.15,99.16,99.05,99.07,38157.0,87.008,87.0167,86.9202,86.9378,38157.0
2017-12-19 14:15:00,99.09,99.12,99.05,99.06,8219.0,86.9553,86.9816,86.9202,86.929,8219.0
2017-12-19 14:20:00,99.06,99.28,99.06,99.27,17659.0,86.929,87.122,86.929,87.1133,17659.0
2017-12-19 14:25:00,99.28,99.3,99.19,99.19,10504.0,87.122,87.1396,87.0431,87.0431,10504.0
2017-12-19 14:30:00,99.19,99.21,99.11,99.12,12558.0,87.0431,87.0606,86.9729,86.9816,12558.0
2017-12-19 14:35:00,99.12,99.16,99.09,99.14,12978.0,86.9816,87.0167,86.9553,86.9992,12978.0
2017-12-19 14:40:00,99.14,99.16,99.11,99.14,9912.0,86.9992,87.0167,86.9729,86.9992,9912.0
2017-12-19 14:45:00,99.14,99.16,99.1,99.16,15215.0,86.9992,87.0167,86.9641,87.0167,15215.0
2017-12-19 14:50:00,99.18,99.18,99.1,99.12,27649.0,87.0343,87.0343,86.9641,86.9816,27649.0
2017-12-19 14:55:00,99.1,99.18,99.06,99.18,17526.0,86.9641,87.0343,86.929,87.0343,17526.0
2017-12-19 15:00:00,99.18,99.19,99.11,99.13,16470.0,87.0343,87.0431,86.9729,86.9904,16470.0
2017-12-19 15:05:00,99.12,99.12,99.0,99.01,14967.0,86.9816,86.9816,86.8763,86.8851,14967.0
2017-12-19 15:10:00,99.01,99.07,99.01,99.06,40028.0,86.8851,86.9378,86.8851,86.929,40028.0
2017-12-19 15:15:00,99.06,99.06,98.98,99.0,15807.0,86.929,86.929,86.8588,86.8763,15807.0
2017-12-19 15:20:00,99.0,99.12,98.99,99.01,15868.0,86.8763,86.9816,86.8676,86.8851,15868.0
2017-12-19 15:25:00,99.01,99.03,98.98,99.01,19840.0,86.8851,86.9027,86.8588,86.8851,19840.0
2017-12-19 15:30:00,99.02,99.11,99.01,99.11,27968.0,86.8939,86.9729,86.8851,86.9729,27968.0
2017-12-19 15:35:00,99.1,99.16,99.08,99.16,19543.0,86.9641,87.0167,86.9465,87.0167,19543.0
2017-12-19 15:40:00,99.15,99.18,99.03,99.03,39163.0,87.008,87.0343,86.9027,86.9027,39163.0
2017-12-19 15:45:00,99.03,99.04,98.86,98.9,72546.0,86.9027,86.9114,86.7535,86.7886,72546.0
2017-12-19 15:50:00,98.9,98.98,98.8,98.81,88484.0,86.7886,86.8588,86.7008,86.7096,88484.0
2017-12-19 15:55:00,98.82,98.82,98.66,98.72,127246.0,86.7184,86.7184,86.578,86.6306,127246.0
2017-12-20 09:30:00,99.43,99.43,99.05,99.09,30176.0,87.2537,87.2537,86.9202,86.9553,30176.0
2017-12-20 09:35:00,99.15,99.21,99.0,99.06,9056.0,87.008,87.0606,86.8763,86.929,9056.0
2017-12-20 09:40:00,98.92,98.92,98.6,98.63,16297.0,86.8061,86.8061,86.5253,86.5516,16297.0
2017-12-20 09:45:00,98.63,98.72,98.6,98.67,8865.0,86.5516,86.6306,86.5253,86.5867,8865.0
2017-12-20 09:50:00,98.69,98.82,98.6,98.6,9208.0,86.6043,86.7184,86.5253,86.5253,9208.0
2017-12-20 09:55:00,98.69,98.88,98.67,98.88,8559.0,86.6043,86.771,86.5867,86.771,8559.0
2017-12-20 10:00:00,98.89,98.98,98.76,98.78,13785.0,86.7798,86.8588,86.6657,86.6833,13785.0
2017-12-20 10:05:00,98.78,98.79,98.6,98.66,12144.0,86.6833,86.692,86.5253,86.578,12144.0
2017-12-20 10:10:00,98.73,98.96,98.7,98.84,6395.0,86.6394,86.8412,86.6131,86.7359,6395.0
2017-12-20 10:15:00,98.89,98.95,98.81,98.81,15066.0,86.7798,86.8325,86.7096,86.7096,15066.0
2017-12-20 10:20:00,98.81,98.89,98.62,98.62,7347.0,86.7096,86.7798,86.5429,86.5429,7347.0
2017-12-20 10:25:00,98.64,98.72,98.62,98.72,4656.0,86.5604,86.6306,86.5429,86.6306,4656.0
2017-12-20 10:30:00,98.72,98.73,98.53,98.58,11688.0,86.6306,86.6394,86.4639,86.5078,11688.0
2017-12-20 10:35:00,98.58,98.6,98.35,98.36,7359.0,86.5078,86.5253,86.3059,86.3147,7359.0
2017-12-20 10:40:00,98.34,98.46,98.31,98.35,12575.0,86.2972,86.4025,86.2708,86.3059,12575.0
2017-12-20 10:45:00,98.35,98.5,98.33,98.47,5996.0,86.3059,86.4376,86.2884,86.4112,5996.0
2017-12-20 10:50:00,98.47,98.64,98.46,98.64,14510.0,86.4112,86.5604,86.4025,86.5604,14510.0
2017-12-20 10:55:00,98.67,98.8,98.64,98.73,10614.0,86.5867,86.7008,86.5604,86.6394,10614.0
2017-12-20 11:00:00,98.76,98.84,98.68,98.8,4827.0,86.6657,86.7359,86.5955,86.7008,4827.0
2017-12-20 11:05:00,98.83,98.93,98.82,98.9,4418.0,86.7271,86.8149,86.7184,86.7886,4418.0
2017-12-20 11:10:00,98.93,99.0,98.92,98.98,6365.0,86.8149,86.8763,86.8061,86.8588,6365.0
2017-12-20 11:15:00,99.0,99.03,98.92,98.92,10135.0,86.8763,86.9027,86.8061,86.8061,10135.0
2017-12-20 11:20:00,98.89,98.93,98.84,98.84,8676.0,86.7798,86.8149,86.7359,86.7359,8676.0
2017-12-20 11:25:00,98.85,98.94,98.85,98.93,7664.0,86.7447,86.8237,86.7447,86.8149,7664.0
2017-12-20 11:30:00,98.92,99.19,98.91,99.16,60355.0,86.8061,87.0431,86.7973,87.0167,60355.0
2017-12-20 11:35:00,99.18,99.22,99.07,99.11,18578.0,87.0343,87.0694,86.9378,86.9729,18578.0
2017-12-20 11:40:00,99.07,99.09,98.95,98.95,13608.0,86.9378,86.9553,86.8325,86.8325,13608.0
2017-12-20 11:45:00,98.96,98.97,98.78,98.81,10951.0,86.8412,86.85,86.6833,86.7096,10951.0
2017-12-20 11:50:00,98.83,98.88,98.8,98.8,9367.0,86.7271,86.771,86.7008,86.7008,9367.0
2017-12-20 11:55:00,98.8,98.8,98.7,98.77,7306.0,86.7008,86.7008,86.6131,86.6745,7306.0
2017-12-20 12:00:00,98.79,98.94,98.75,98.94,8216.0,86.692,86.8237,86.6569,86.8237,8216.0
2017-12-20 12:05:00,98.94,99.0,98.87,98.89,11022.0,86.8237,86.8763,86.7622,86.7798,11022.0
2017-12-20 12:10:00,98.9,99.0,98.87,99.0,3098.0,86.7886,86.8763,86.7622,86.8763,3098.0
2017-12-20 12:15:00,99.0,99.04,98.94,98.96,4600.0,86.8763,86.9114,86.8237,86.8412,4600.0
2017-12-20 12:20:00,98.98,99.03,98.93,98.98,6532.0,86.8588,86.9027,86.8149,86.8588,6532.0
2017-12-20 12:25:00,98.96,98.99,98.9,98.92,14164.0,86.8412,86.8676,86.7886,86.8061,14164.0
2017-12-20 12:30:00,98.91,98.93,98.88,98.91,14795.0,86.7973,86.8149,86.771,86.7973,14795.0
2017-12-20 12:35:00,98.9,98.94,98.68,98.72,26648.0,86.7886,86.8237,86.5955,86.6306,26648.0
2017-12-20 12:40:00,98.72,98.72,98.64,98.69,18915.0,86.6306,86.6306,86.5604,86.6043,18915.0
2017-12-20 12:45:00,98.67,98.97,98.67,98.93,7553.0,86.5867,86.85,86.5867,86.8149,7553.0
2017-12-20 12:50:00,98.97,98.98,98.84,98.88,5785.0,86.85,86.8588,86.7359,86.771,5785.0
2017-12-20 12:55:00,98.9,98.95,98.87,98.93,3476.0,86.7886,86.8325,86.7622,86.8149,3476.0
2017-12-20 13:00:00,98.94,98.96,98.91,98.96,4688.0,86.8237,86.8412,86.7973,86.8412,4688.0
2017-12-20 13:05:00,98.96,98.96,98.9,98.91,6468.0,86.8412,86.8412,86.7886,86.7973,6468.0
2017-12-20 13:10:00,98.92,99.02,98.92,99.0,3066.0,86.8061,86.8939,86.8061,86.8763,3066.0
2017-12-20 13:15:00,99.0,99.03,98.97,98.97,4418.0,86.8763,86.9027,86.85,86.85,4418.0
2017-12-20 13:20:00,98.99,99.03,98.95,98.96,6918.0,86.8676,86.9027,86.8325,86.8412,6918.0
2017-12-20 13:25:00,98.96,99.01,98.95,99.0,10495.0,86.8412,86.8851,86.8325,86.8763,10495.0
2017-12-20 13:30:00,98.99,99.03,98.98,98.98,6609.0,86.8676,86.9027,86.8588,86.8588,6609.0
2017-12-20 13:35:00,99.0,99.02,98.96,98.99,4352.0,86.8763,86.8939,86.8412,86.8676,4352.0
2017-12-20 13:40:00,99.0,99.02,98.98,99.01,2525.0,86.8763,86.8939,86.8588,86.8851,2525.0
2017-12-20 13:45:00,99.02,99.02,98.97,98.97,4159.0,86.8939,86.8939,86.85,86.85,4159.0
2017-12-20 13:50:00,98.95,98.96,98.84,98.86,14473.0,86.8325,86.8412,86.7359,86.7535,14473.0
2017-12-20 13:55:00,98.86,98.95,98.83,98.9,13123.0,86.7535,86.8325,86.7271,86.7886,13123.0
2017-12-20 14:00:00,98.91,98.96,98.86,98.96,11465.0,86.7973,86.8412,86.7535,86.8412,11465.0
2017-12-20 14:05:00,98.95,98.95,98.89,98.89,5216.0,86.8325,86.8325,86.7798,86.7798,5216.0
2017-12-20 14:10:00,98.93,98.97,98.92,98.94,8649.0,86.8149,86.85,86.8061,86.8237,8649.0
2017-12-20 14:15:00,98.94,98.96,98.88,98.91,7410.0,86.8237,86.8412,86.771,86.7973,7410.0
2017-12-20 14:20:00,98.92,99.03,98.92,98.96,10949.0,86.8061,86.9027,86.8061,86.8412,10949.0
2017-12-20 14:25:00,98.99,98.99,98.84,98.9,11606.0,86.8676,86.8676,86.7359,86.7886,11606.0
2017-12-20 14:30:00,98.89,98.9,98.86,98.88,6142.0,86.7798,86.7886,86.7535,86.771,6142.0
2017-12-20 14:35:00,98.9,98.91,98.85,98.87,9666.0,86.7886,86.7973,86.7447,86.7622,9666.0
2017-12-20 14:40:00,98.84,98.84,98.7,98.73,36493.0,86.7359,86.7359,86.6131,86.6394,36493.0
2017-12-20 14:45:00,98.7,98.78,98.68,98.74,34323.0,86.6131,86.6833,86.5955,86.6482,34323.0
2017-12-20 14:50:00,98.72,98.75,98.66,98.66,27282.0,86.6306,86.6569,86.578,86.578,27282.0
2017-12-20 14:55:00,98.65,98.69,98.6,98.68,12300.0,86.5692,86.6043,86.5253,86.5955,12300.0
2017-12-20 15:00:00,98.68,98.7,98.64,98.69,27984.0,86.5955,86.6131,86.5604,86.6043,27984.0
2017-12-20 15:05:00,98.7,98.77,98.67,98.74,28350.0,86.6131,86.6745,86.5867,86.6482,28350.0
2017-12-20 15:10:00,98.73,98.75,98.7,98.75,16591.0,86.6394,86.6569,86.6131,86.6569,16591.0
2017-12-20 15:15:00,98.74,98.78,98.72,98.73,16396.0,86.6482,86.6833,86.6306,86.6394,16396.0
2017-12-20 15:20:00,98.73,98.77,98.72,98.74,21047.0,86.6394,86.6745,86.6306,86.6482,21047.0
2017-12-20 15:25:00,98.75,98.75,98.64,98.65,28638.0,86.6569,86.6569,86.5604,86.5692,28638.0
2017-12-20 15:30:00,98.65,98.72,98.6,98.71,24057.0,86.5692,86.6306,86.5253,86.6218,24057.0
2017-12-20 15:35:00,98.71,98.77,98.7,98.75,29262.0,86.6218,86.6745,86.6131,86.6569,29262.0
2017-12-20 15:40:00,98.75,98.79,98.73,98.77,21576.0,86.6569,86.692,86.6394,86.6745,21576.0
2017-12-20 15:45:00,98.76,98.77,98.67,98.71,49329.0,86.6657,86.6745,86.5867,86.6218,49329.0
2017-12-20 15:50:00,98.7,98.71,98.6,98.6,64206.0,86.6131,86.6218,86.5253,86.5253,64206.0
2017-12-20 15:55:00,98.61,98.61,98.51,98.57,126194.0,86.5341,86.5341,86.4463,86.499,126194.0
2017-12-21 09:30:00,98.8,99.25,98.8,99.18,33565.0,86.7008,87.0957,86.7008,87.0343,33565.0
2017-12-21 09:35:00,99.17,99.17,98.89,99.1,7290.0,87.0255,87.0255,86.7798,86.9641,7290.0
2017-12-21 09:40:00,99.1,99.36,99.04,99.34,15118.0,86.9641,87.1922,86.9114,87.1747,15118.0
2017-12-21 09:45:00,99.34,99.34,99.17,99.25,17337.0,87.1747,87.1747,87.0255,87.0957,17337.0
2017-12-21 09:50:00,99.21,99.32,99.2,99.23,8962.0,87.0606,87.1571,87.0518,87.0782,8962.0
2017-12-21 09:55:00,99.24,99.37,99.24,99.25,8856.0,87.0869,87.201,87.0869,87.0957,8856.0
2017-12-21 10:00:00,99.25,99.37,99.19,99.36,13220.0,87.0957,87.201,87.0431,87.1922,13220.0
2017-12-21 10:05:00,99.34,99.42,99.31,99.42,7313.0,87.1747,87.2449,87.1484,87.2449,7313.0
2017-12-21 10:10:00,99.43,99.5,99.33,99.38,17717.0,87.2537,87.3151,87.1659,87.2098,17717.0
2017-12-21 10:15:00,99.31,99.33,99.26,99.31,4094.0,87.1484,87.1659,87.1045,87.1484,4094.0
2017-12-21 10:20:00,99.29,99.37,99.26,99.36,4271.0,87.1308,87.201,87.1045,87.1922,4271.0
2017-12-21 10:25:00,99.36,99.43,99.36,99.43,4461.0,87.1922,87.2537,87.1922,87.2537,4461.0
2017-12-21 10:30:00,99.41,99.55,99.41,99.55,4381.0,87.2361,87.359,87.2361,87.359,4381.0
2017-12-21 10:35:00,99.55,99.65,99.5,99.5,6233.0,87.359,87.4467,87.3151,87.3151,6233.0
2017-12-21 10:40:00,99.52,99.64,99.52,99.61,4470.0,87.3326,87.438,87.3326,87.4116,4470.0
2017-12-21 10:45:00,99.65,99.68,99.48,99.48,6500.0,87.4467,87.4731,87.2975,87.2975,6500.0
2017-12-21 10:50:00,99.5,99.5,99.42,99.45,7231.0,87.3151,87.3151,87.2449,87.2712,7231.0
2017-12-21 10:55:00,99.44,99.51,99.4,99.49,8952.0,87.2624,87.3239,87.2273,87.3063,8952.0
2017-12-21 11:00:00,99.47,99.49,99.3,99.3,13362.0,87.2888,87.3063,87.1396,87.1396,13362.0
2017-12-21 11:05:00,99.31,99.33,99.24,99.24,21194.0,87.1484,87.1659,87.0869,87.0869,21194.0
2017-12-21 11:10:00,99.24,99.3,99.18,99.18,7885.0,87.0869,87.1396,87.0343,87.0343,7885.0
2017-12-21 11:15:00,99.18,99.18,99.04,99.09,4796.0,87.0343,87.0343,86.9114,86.9553,4796.0
2017-12-21 11:20:00,99.1,99.16,99.05,99.06,7693.0,86.9641,87.0167,86.9202,86.929,7693.0
2017-12-21 11:25:00,99.06,99.16,99.05,99.11,4555.0,86.929,87.0167,86.9202,86.9729,4555.0
2017-12-21 11:30:00,99.15,99.16,99.09,99.1,11853.0,87.008,87.0167,86.9553,86.9641,11853.0
2017-12-21 11:35:00,99.1,99.11,99.02,99.05,6606.0,86.9641,86.9729,86.8939,86.9202,6606.0
2017-12-21 11:40:00,99.05,99.07,98.99,99.07,7762.0,86.9202,86.9378,86.8676,86.9378,7762.0
2017-12-21 11:45:00,99.06,99.17,99.06,99.15,6496.0,86.929,87.0255,86.929,87.008,6496.0
2017-12-21 11:50:00,99.14,99.17,99.06,99.07,7693.0,86.9992,87.0255,86.929,86.9378,7693.0
2017-12-21 11:55:00,99.08,99.08,98.98,98.98,21666.0,86.9465,86.9465,86.8588,86.8588,21666.0
2017-12-21 12:00:00,98.99,99.05,98.97,99.05,7826.0,86.8676,86.9202,86.85,86.9202,7826.0
2017-12-21 12:05:00,99.05,99.07,99.02,99.04,3876.0,86.9202,86.9378,86.8939,86.9114,3876.0
2017-12-21 12:10:00,99.04,99.05,98.98,98.98,6151.0,86.9114,86.9202,86.8588,86.8588,6151.0
2017-12-21 12:15:00,98.97,98.99,98.76,98.78,7887.0,86.85,86.8676,86.6657,86.6833,7887.0
2017-12-21 12:20:00,98.78,98.83,98.77,98.81,9916.0,86.6833,86.7271,86.6745,86.7096,9916.0
2017-12-21 12:25:00,98.82,98.85,98.78,98.78,6300.0,86.7184,86.7447,86.6833,86.6833,6300.0
2017-12-21 12:30:00,98.78,98.8,98.72,98.72,8460.0,86.6833,86.7008,86.6306,86.6306,8460.0
2017-12-21 12:35:00,98.71,98.83,98.71,98.82,8610.0,86.6218,86.7271,86.6218,86.7184,8610.0
2017-12-21 12:40:00,98.84,98.91,98.82,98.89,10165.0,86.7359,86.7973,86.7184,86.7798,10165.0
2017-12-21 12:45:00,98.89,98.89,98.84,98.88,7502.0,86.7798,86.7798,86.7359,86.771,7502.0
2017-12-21 12:50:00,98.88,99.03,98.87,99.02,10529.0,86.771,86.9027,86.7622,86.8939,10529.0
2017-12-21 12:55:00,99.01,99.11,99.01,99.06,9800.0,86.8851,86.9729,86.8851,86.929,9800.0
2017-12-21 13:00:00,99.05,99.09,99.02,99.09,12149.0,86.9202,86.9553,86.8939,86.9553,12149.0
2017-12-21 13:05:00,99.08,99.15,99.08,99.14,5408.0,86.9465,87.008,86.9465,86.9992,5408.0
2017-12-21 13:10:00,99.13,99.16,99.1,99.11,10028.0,86.9904,87.0167,86.9641,86.9729,10028.0
2017-12-21 13:15:00,99.11,99.17,99.09,99.17,7816.0,86.9729,87.0255,86.9553,87.0255,7816.0
2017-12-21 13:20:00,99.17,99.25,99.14,99.25,9357.0,87.0255,87.0957,86.9992,87.0957,9357.0
2017-12-21 13:25:00,99.26,99.27,99.24,99.26,4850.0,87.1045,87.1133,87.0869,87.1045,4850.0
2017-12-21 13:30:00,99.26,99.28,99.23,99.24,6044.0,87.1045,87.122,87.0782,87.0869,6044.0
2017-12-21 13:35:00,99.25,99.36,99.24,99.31,11169.0,87.0957,87.1922,87.0869,87.1484,11169.0
2017-12-21 13:40:00,99.31,99.35,99.3,99.33,10789.0,87.1484,87.1835,87.1396,87.1659,10789.0
2017-12-21 13:45:00,99.33,99.36,99.32,99.35,8761.0,87.1659,87.1922,87.1571,87.1835,8761.0
2017-12-21 13:50:00,99.35,99.42,99.34,99.4,6199.0,87.1835,87.2449,87.1747,87.2273,6199.0
2017-12-21 13:55:00,99.42,99.51,99.39,99.43,28324.0,87.2449,87.3239,87.2186,87.2537,28324.0
2017-12-21 14:00:00,99.42,99.42,99.39,99.42,10743.0,87.2449,87.2449,87.2186,87.2449,10743.0
2017-12-21 14:05:00,99.43,99.43,99.38,99.4,12384.0,87.2537,87.2537,87.2098,87.2273,12384.0
2017-12-21 14:10:00,99.4,99.43,99.39,99.42,7072.0,87.2273,87.2537,87.2186,87.2449,7072.0
2017-12-21 14:15:00,99.41,99.47,99.41,99.42,9125.0,87.2361,87.2888,87.2361,87.2449,9125.0
2017-12-21 14:20:00,99.43,99.45,99.39,99.42,10230.0,87.2537,87.2712,87.2186,87.2449,10230.0
2017-12-21 14:25:00,99.41,99.43,99.39,99.4,8166.0,87.2361,87.2537,87.2186,87.2273,8166.0
2017-12-21 14:30:00,99.4,99.46,99.39,99.43,10596.0,87.2273,87.28,87.2186,87.2537,10596.0
2017-12-21 14:35:00,99.44,99.45,99.42,99.44,7508.0,87.2624,87.2712,87.2449,87.2624,7508.0
2017-12-21 14:40:00,99.44,99.49,99.42,99.49,6946.0,87.2624,87.3063,87.2449,87.3063,6946.0
2017-12-21 14:45:00,99.49,99.49,99.42,99.42,6919.0,87.3063,87.3063,87.2449,87.2449,6919.0
2017-12-21 14:50:00,99.42,99.47,99.39,99.45,10923.0,87.2449,87.2888,87.2186,87.2712,10923.0
2017-12-21 14:55:00,99.45,99.53,99.44,99.53,9240.0,87.2712,87.3414,87.2624,87.3414,9240.0
2017-12-21 15:00:00,99.52,99.54,99.46,99.47,19046.0,87.3326,87.3502,87.28,87.2888,19046.0
2017-12-21 15:05:00,99.47,99.5,99.43,99.48,11646.0,87.2888,87.3151,87.2537,87.2975,11646.0
2017-12-21 15:10:00,99.48,99.53,99.47,99.51,11016.0,87.2975,87.3414,87.2888,87.3239,11016.0
2017-12-21 15:15:00,99.51,99.51,99.38,99.49,21193.0,87.3239,87.3239,87.2098,87.3063,21193.0
2017-12-21 15:20:00,99.5,99.52,99.47,99.51,17405.0,87.3151,87.3326,87.2888,87.3239,17405.0
2017-12-21 15:25:00,99.5,99.56,99.5,99.56,16408.0,87.3151,87.3678,87.3151,87.3678,16408.0
2017-12-21 15:30:00,99.56,99.66,99.55,99.64,21234.0,87.3678,87.4555,87.359,87.438,21234.0
2017-12-21 15:35:00,99.64,99.66,99.55,99.59,37924.0,87.438,87.4555,87.359,87.3941,37924.0
2017-12-21 15:40:00,99.59,99.73,99.58,99.72,38198.0,87.3941,87.5169,87.3853,87.5082,38198.0
2017-12-21 15:45:00,99.71,99.72,99.65,99.67,60021.0,87.4994,87.5082,87.4467,87.4643,60021.0
2017-12-21 15:50:00,99.66,99.71,99.51,99.52,49315.0,87.4555,87.4994,87.3239,87.3326,49315.0
2017-12-21 15:55:00,99.52,99.55,99.42,99.53,110039.0,87.3326,87.359,87.2449,87.3414,110039.0
2017-12-22 09:30:00,100.0,101.4,99.62,100.71,281495.0,87.7539,88.9824,87.4204,88.3769,281495.0
2017-12-22 09:35:00,100.61,100.97,100.46,100.97,17613.0,88.2892,88.6051,88.1575,88.6051,17613.0
2017-12-22 09:40:00,100.89,101.22,100.88,101.1,33029.0,88.5349,88.8245,88.5261,88.7192,33029.0
2017-12-22 09:45:00,101.06,101.32,101.02,101.32,32145.0,88.6841,88.9122,88.649,88.9122,32145.0
2017-12-22 09:50:00,101.31,101.43,101.17,101.24,35921.0,88.9034,89.0087,88.7806,88.842,35921.0
2017-12-22 09:55:00,101.26,101.3,100.96,100.97,18126.0,88.8596,88.8947,88.5963,88.6051,18126.0
2017-12-22 10:00:00,100.91,100.95,100.75,100.8,31395.0,88.5524,88.5875,88.412,88.4559,31395.0
2017-12-22 10:05:00,100.81,100.91,100.28,100.28,41439.0,88.4647,88.5524,87.9996,87.9996,41439.0
2017-12-22 10:10:00,100.27,100.34,100.03,100.34,29812.0,87.9908,88.0522,87.7802,88.0522,29812.0
2017-12-22 10:15:00,100.33,100.45,100.22,100.34,21575.0,88.0435,88.1488,87.9469,88.0522,21575.0
2017-12-22 10:20:00,100.33,100.42,100.24,100.41,16467.0,88.0435,88.1224,87.9645,88.1137,16467.0
2017-12-22 10:25:00,100.43,100.44,100.32,100.36,15530.0,88.1312,88.14,88.0347,88.0698,15530.0
2017-12-22 10:30:00,100.36,100.54,100.36,100.4,18488.0,88.0698,88.2277,88.0698,88.1049,18488.0
2017-12-22 10:35:00,100.4,100.47,100.28,100.34,17052.0,88.1049,88.1663,87.9996,88.0522,17052.0
2017-12-22 10:40:00,100.34,100.47,100.31,100.31,16054.0,88.0522,88.1663,88.0259,88.0259,16054.0
2017-12-22 10:45:00,100.31,100.36,100.14,100.15,23795.0,88.0259,88.0698,87.8767,87.8855,23795.0
2017-12-22 10:50:00,100.15,100.24,100.1,100.11,15854.0,87.8855,87.9645,87.8416,87.8504,15854.0
2017-12-22 10:55:00,100.12,100.18,100.0,100.17,22297.0,87.8592,87.9118,87.7539,87.903,22297.0
2017-12-22 11:00:00,100.18,100.27,100.16,100.17,14425.0,87.9118,87.9908,87.8943,87.903,14425.0
2017-12-22 11:05:00,100.18,100.18,99.94,99.94,20767.0,87.9118,87.9118,87.7012,87.7012,20767.0
2017-12-22 11:10:00,99.95,100.08,99.93,100.07,10029.0,87.71,87.8241,87.6924,87.8153,10029.0
2017-12-22 11:15:00,100.04,100.17,100.01,100.05,13488.0,87.789,87.903,87.7626,87.7977,13488.0
2017-12-22 11:20:00,100.05,100.05,99.87,99.99,14185.0,87.7977,87.7977,87.6398,87.7451,14185.0
2017-12-22 11:25:00,100.0,100.03,99.87,99.99,15199.0,87.7539,87.7802,87.6398,87.7451,15199.0
2017-12-22 11:30:00,100.0,100.13,99.88,100.07,19942.0,87.7539,87.8679,87.6486,87.8153,19942.0
2017-12-22 11:35:00,100.04,100.04,99.93,100.01,15526.0,87.789,87.789,87.6924,87.7626,15526.0
2017-12-22 11:40:00,99.99,100.09,99.97,100.03,11734.0,87.7451,87.8328,87.7275,87.7802,11734.0
2017-12-22 11:45:00,100.04,100.12,100.0,100.01,13755.0,87.789,87.8592,87.7539,87.7626,13755.0
2017-12-22 11:50:00,100.0,100.1,99.93,100.05,15409.0,87.7539,87.8416,87.6924,87.7977,15409.0
2017-12-22 11:55:00,100.05,100.15,99.99,100.08,18114.0,87.7977,87.8855,87.7451,87.8241,18114.0
2017-12-22 12:00:00,100.1,100.31,100.05,100.29,15489.0,87.8416,88.0259,87.7977,88.0084,15489.0
2017-12-22 12:05:00,100.29,100.34,100.23,100.23,29864.0,88.0084,88.0522,87.9557,87.9557,29864.0
2017-12-22 12:10:00,100.24,100.24,100.16,100.19,8115.0,87.9645,87.9645,87.8943,87.9206,8115.0
2017-12-22 12:15:00,100.19,100.22,100.13,100.14,10526.0,87.9206,87.9469,87.8679,87.8767,10526.0
2017-12-22 12:20:00,100.16,100.21,100.07,100.14,27201.0,87.8943,87.9382,87.8153,87.8767,27201.0
2017-12-22 12:25:00,100.15,100.23,100.14,100.2,5714.0,87.8855,87.9557,87.8767,87.9294,5714.0
2017-12-22 12:30:00,100.19,100.24,100.16,100.16,2978.0,87.9206,87.9645,87.8943,87.8943,2978.0
2017-12-22 12:35:00,100.17,100.22,100.17,100.18,4599.0,87.903,87.9469,87.903,87.9118,4599.0
2017-12-22 12:40:00,100.18,100.24,100.17,100.21,5111.0,87.9118,87.9645,87.903,87.9382,5111.0
2017-12-22 12:45:00,100.22,100.25,100.21,100.22,6546.0,87.9469,87.9733,87.9382,87.9469,6546.0
2017-12-22 12:50:00,100.21,100.21,100.15,100.17,2023.0,87.9382,87.9382,87.8855,87.903,2023.0
2017-12-22 12:55:00,100.18,100.21,100.17,100.21,5211.0,87.9118,87.9382,87.903,87.9382,5211.0
2017-12-22 13:00:00,100.22,100.29,100.21,100.23,6528.0,87.9469,88.0084,87.9382,87.9557,6528.0
2017-12-22 13:05:00,100.22,100.23,100.13,100.13,5972.0,87.9469,87.9557,87.8679,87.8679,5972.0
2017-12-22 13:10:00,100.13,100.13,100.05,100.08,13625.0,87.8679,87.8679,87.7977,87.8241,13625.0
2017-12-22 13:15:00,100.08,100.13,100.07,100.12,5699.0,87.8241,87.8679,87.8153,87.8592,5699.0
2017-12-22 13:20:00,100.11,100.17,100.07,100.08,16137.0,87.8504,87.903,87.8153,87.8241,16137.0
2017-12-22 13:25:00,100.07,100.1,99.99,100.01,14344.0,87.8153,87.8416,87.7451,87.7626,14344.0
2017-12-22 13:30:00,100.01,100.01,99.87,99.92,11926.0,87.7626,87.7626,87.6398,87.6837,11926.0
2017-12-22 13:35:00,99.92,99.95,99.9,99.93,10226.0,87.6837,87.71,87.6661,87.6924,10226.0
2017-12-22 13:40:00,99.93,100.04,99.9,100.02,8586.0,87.6924,87.789,87.6661,87.7714,8586.0
2017-12-22 13:45:00,100.02,100.05,99.99,100.02,3980.0,87.7714,87.7977,87.7451,87.7714,3980.0
2017-12-22 13:50:00,100.01,100.02,99.96,99.98,5733.0,87.7626,87.7714,87.7188,87.7363,5733.0
2017-12-22 13:55:00,99.99,100.08,99.97,100.06,4648.0,87.7451,87.8241,87.7275,87.8065,4648.0
2017-12-22 14:00:00,100.08,100.09,99.97,99.97,5562.0,87.8241,87.8328,87.7275,87.7275,5562.0
2017-12-22 14:05:00,99.98,99.99,99.9,99.92,3942.0,87.7363,87.7451,87.6661,87.6837,3942.0
2017-12-22 14:10:00,99.92,99.96,99.92,99.94,4768.0,87.6837,87.7188,87.6837,87.7012,4768.0
2017-12-22 14:15:00,99.94,100.0,99.9,99.9,10262.0,87.7012,87.7539,87.6661,87.6661,10262.0
2017-12-22 14:20:00,99.91,99.95,99.9,99.93,5252.0,87.6749,87.71,87.6661,87.6924,5252.0
2017-12-22 14:25:00,99.93,99.94,99.9,99.94,4613.0,87.6924,87.7012,87.6661,87.7012,4613.0
2017-12-22 14:30:00,99.96,100.01,99.95,99.97,8432.0,87.7188,87.7626,87.71,87.7275,8432.0
2017-12-22 14:35:00,99.96,100.06,99.96,100.06,7266.0,87.7188,87.8065,87.7188,87.8065,7266.0
2017-12-22 14:40:00,100.05,100.07,100.03,100.03,4939.0,87.7977,87.8153,87.7802,87.7802,4939.0
2017-12-22 14:45:00,100.05,100.25,100.04,100.24,13397.0,87.7977,87.9733,87.789,87.9645,13397.0
2017-12-22 14:50:00,100.25,100.36,100.25,100.32,15645.0,87.9733,88.0698,87.9733,88.0347,15645.0
2017-12-22 14:55:00,100.31,100.41,100.25,100.38,19235.0,88.0259,88.1137,87.9733,88.0873,19235.0
2017-12-22 15:00:00,100.38,100.44,100.38,100.43,17735.0,88.0873,88.14,88.0873,88.1312,17735.0
2017-12-22 15:05:00,100.43,100.57,100.42,100.57,16887.0,88.1312,88.2541,88.1224,88.2541,16887.0
2017-12-22 15:10:00,100.56,100.62,100.48,100.55,20862.0,88.2453,88.2979,88.1751,88.2365,20862.0
2017-12-22 15:15:00,100.55,100.56,100.51,100.52,18265.0,88.2365,88.2453,88.2014,88.2102,18265.0
2017-12-22 15:20:00,100.53,100.54,100.45,100.47,16614.0,88.219,88.2277,88.1488,88.1663,16614.0
2017-12-22 15:25:00,100.48,100.65,100.47,100.63,16517.0,88.1751,88.3243,88.1663,88.3067,16517.0
2017-12-22 15:30:00,100.63,100.63,100.56,100.61,23404.0,88.3067,88.3067,88.2453,88.2892,23404.0
2017-12-22 15:35:00,100.61,100.7,100.6,100.69,23802.0,88.2892,88.3681,88.2804,88.3594,23802.0
2017-12-22 15:40:00,100.71,100.73,100.58,100.59,24305.0,88.3769,88.3945,88.2628,88.2716,24305.0
2017-12-22 15:45:00,100.6,100.64,100.57,100.57,45915.0,88.2804,88.3155,88.2541,88.2541,45915.0
2017-12-22 15:50:00,100.56,100.57,100.48,100.57,42645.0,88.2453,88.2541,88.1751,88.2541,42645.0
2017-12-22 15:55:00,100.56,100.57,100.47,100.49,101407.0,88.2453,88.2541,88.1663,88.1839,101407.0
2017-12-26 09:30:00,100.3,100.49,99.91,100.27,24923.0,88.0171,88.1839,87.6749,87.9908,24923.0
2017-12-26 09:35:00,100.31,100.6,100.24,100.44,15108.0,88.0259,88.2804,87.9645,88.14,15108.0
2017-12-26 09:40:00,100.44,100.53,100.19,100.28,5015.0,88.14,88.219,87.9206,87.9996,5015.0
2017-12-26 09:45:00,100.23,100.24,100.12,100.18,9257.0,87.9557,87.9645,87.8592,87.9118,9257.0
2017-12-26 09:50:00,100.21,100.23,100.04,100.09,13991.0,87.9382,87.9557,87.789,87.8328,13991.0
2017-12-26 09:55:00,100.04,100.05,99.9,99.95,10225.0,87.789,87.7977,87.6661,87.71,10225.0
2017-12-26 10:00:00,99.92,100.11,99.86,100.08,19776.0,87.6837,87.8504,87.631,87.8241,19776.0
2017-12-26 10:05:00,100.11,100.4,100.07,100.4,11980.0,87.8504,88.1049,87.8153,88.1049,11980.0
2017-12-26 10:10:00,100.4,100.49,100.23,100.23,11163.0,88.1049,88.1839,87.9557,87.9557,11163.0
2017-12-26 10:15:00,100.19,100.32,100.14,100.2,24317.0,87.9206,88.0347,87.8767,87.9294,24317.0
2017-12-26 10:20:00,100.2,100.23,100.1,100.13,5083.0,87.9294,87.9557,87.8416,87.8679,5083.0
2017-12-26 10:25:00,100.15,100.16,100.06,100.07,5915.0,87.8855,87.8943,87.8065,87.8153,5915.0
2017-12-26 10:30:00,100.06,100.14,100.05,100.13,6230.0,87.8065,87.8767,87.7977,87.8679,6230.0
2017-12-26 10:35:00,100.12,100.17,100.03,100.04,4152.0,87.8592,87.903,87.7802,87.789,4152.0
2017-12-26 10:40:00,100.0,100.03,99.83,99.84,7862.0,87.7539,87.7802,87.6047,87.6135,7862.0
2017-12-26 10:45:00,99.81,99.83,99.72,99.73,6373.0,87.5871,87.6047,87.5082,87.5169,6373.0
2017-12-26 10:50:00,99.74,99.8,99.67,99.7,4490.0,87.5257,87.5784,87.4643,87.4906,4490.0
2017-12-26 10:55:00,99.71,99.74,99.57,99.57,8619.0,87.4994,87.5257,87.3765,87.3765,8619.0
2017-12-26 11:00:00,99.61,99.63,99.45,99.45,9251.0,87.4116,87.4292,87.2712,87.2712,9251.0
2017-12-26 11:05:00,99.47,99.47,99.34,99.41,20127.0,87.2888,87.2888,87.1747,87.2361,20127.0
2017-12-26 11:10:00,99.41,99.58,99.39,99.58,21176.0,87.2361,87.3853,87.2186,87.3853,21176.0
2017-12-26 11:15:00,99.58,99.65,99.58,99.62,3904.0,87.3853,87.4467,87.3853,87.4204,3904.0
2017-12-26 11:20:00,99.62,99.66,99.53,99.66,10694.0,87.4204,87.4555,87.3414,87.4555,10694.0
2017-12-26 11:25:00,99.67,99.76,99.64,99.69,5550.0,87.4643,87.5433,87.438,87.4818,5550.0
2017-12-26 11:30:00,99.7,99.7,99.55,99.57,11864.0,87.4906,87.4906,87.359,87.3765,11864.0
2017-12-26 11:35:00,99.56,99.68,99.56,99.64,12662.0,87.3678,87.4731,87.3678,87.438,12662.0
2017-12-26 11:40:00,99.63,99.64,99.55,99.56,18012.0,87.4292,87.438,87.359,87.3678,18012.0
2017-12-26 11:45:00,99.57,99.6,99.55,99.55,3751.0,87.3765,87.4029,87.359,87.359,3751.0
2017-12-26 11:50:00,99.54,99.57,99.47,99.47,8216.0,87.3502,87.3765,87.2888,87.2888,8216.0
2017-12-26 11:55:00,99.48,99.5,99.44,99.47,5864.0,87.2975,87.3151,87.2624,87.2888,5864.0
2017-12-26 12:00:00,99.47,99.47,99.34,99.34,7528.0,87.2888,87.2888,87.1747,87.1747,7528.0
2017-12-26 12:05:00,99.35,99.39,99.33,99.34,8844.0,87.1835,87.2186,87.1659,87.1747,8844.0
2017-12-26 12:10:00,99.36,99.4,99.28,99.37,9428.0,87.1922,87.2273,87.122,87.201,9428.0
2017-12-26 12:15:00,99.38,99.38,99.33,99.36,3682.0,87.2098,87.2098,87.1659,87.1922,3682.0
2017-12-26 12:20:00,99.34,99.39,99.34,99.39,7793.0,87.1747,87.2186,87.1747,87.2186,7793.0
2017-12-26 12:25:00,99.4,99.43,99.36,99.39,3225.0,87.2273,87.2537,87.1922,87.2186,3225.0
2017-12-26 12:30:00,99.39,99.39,99.34,99.38,7031.0,87.2186,87.2186,87.1747,87.2098,7031.0
2017-12-26 12:35:00,99.38,99.39,99.34,99.36,7731.0,87.2098,87.2186,87.1747,87.1922,7731.0
2017-12-26 12:40:00,99.36,99.39,99.31,99.33,5366.0,87.1922,87.2186,87.1484,87.1659,5366.0
2017-12-26 12:45:00,99.32,99.41,99.32,99.37,5587.0,87.1571,87.2361,87.1571,87.201,5587.0
2017-12-26 12:50:00,99.36,99.37,99.28,99.34,8465.0,87.1922,87.201,87.122,87.1747,8465.0
2017-12-26 12:55:00,99.35,99.4,99.35,99.37,22050.0,87.1835,87.2273,87.1835,87.201,22050.0
2017-12-26 13:00:00,99.38,99.38,99.33,99.36,5754.0,87.2098,87.2098,87.1659,87.1922,5754.0
2017-12-26 13:05:00,99.36,99.37,99.31,99.36,8617.0,87.1922,87.201,87.1484,87.1922,8617.0
2017-12-26 13:10:00,99.35,99.43,99.35,99.35,2600.0,87.1835,87.2537,87.1835,87.1835,2600.0
2017-12-26 13:15:00,99.36,99.37,99.31,99.33,8762.0,87.1922,87.201,87.1484,87.1659,8762.0
2017-12-26 13:20:00,99.33,99.35,99.31,99.31,7066.0,87.1659,87.1835,87.1484,87.1484,7066.0
2017-12-26 13:25:00,99.31,99.31,99.26,99.29,5595.0,87.1484,87.1484,87.1045,87.1308,5595.0
2017-12-26 13:30:00,99.3,99.39,99.3,99.39,4830.0,87.1396,87.2186,87.1396,87.2186,4830.0
2017-12-26 13:35:00,99.37,99.6,99.35,99.6,6201.0,87.201,87.4029,87.1835,87.4029,6201.0
2017-12-26 13:40:00,99.6,99.6,99.53,99.54,3527.0,87.4029,87.4029,87.3414,87.3502,3527.0
2017-12-26 13:45:00,99.54,99.6,99.54,99.59,6359.0,87.3502,87.4029,87.3502,87.3941,6359.0
2017-12-26 13:50:00,99.6,99.64,99.56,99.62,15490.0,87.4029,87.438,87.3678,87.4204,15490.0
2017-12-26 13:55:00,99.63,99.68,99.46,99.48,15670.0,87.4292,87.4731,87.28,87.2975,15670.0
2017-12-26 14:00:00,99.48,99.59,99.46,99.59,9462.0,87.2975,87.3941,87.28,87.3941,9462.0
2017-12-26 14:05:00,99.59,99.6,99.54,99.56,10397.0,87.3941,87.4029,87.3502,87.3678,10397.0
2017-12-26 14:10:00,99.56,99.59,99.49,99.53,12142.0,87.3678,87.3941,87.3063,87.3414,12142.0
2017-12-26 14:15:00,99.53,99.57,99.5,99.55,9949.0,87.3414,87.3765,87.3151,87.359,9949.0
2017-12-26 14:20:00,99.53,99.54,99.5,99.53,5043.0,87.3414,87.3502,87.3151,87.3414,5043.0
2017-12-26 14:25:00,99.53,99.56,99.53,99.56,6501.0,87.3414,87.3678,87.3414,87.3678,6501.0
2017-12-26 14:30:00,99.57,99.63,99.57,99.63,6452.0,87.3765,87.4292,87.3765,87.4292,6452.0
2017-12-26 14:35:00,99.63,99.64,99.62,99.62,6902.0,87.4292,87.438,87.4204,87.4204,6902.0
2017-12-26 14:40:00,99.62,99.63,99.58,99.62,11847.0,87.4204,87.4292,87.3853,87.4204,11847.0
2017-12-26 14:45:00,99.63,99.65,99.62,99.65,5679.0,87.4292,87.4467,87.4204,87.4467,5679.0
2017-12-26 14:50:00,99.64,99.69,99.63,99.69,5566.0,87.438,87.4818,87.4292,87.4818,5566.0
2017-12-26 14:55:00,99.7,99.7,99.66,99.68,7219.0,87.4906,87.4906,87.4555,87.4731,7219.0
2017-12-26 15:00:00,99.69,99.72,99.68,99.71,8729.0,87.4818,87.5082,87.4731,87.4994,8729.0
2017-12-26 15:05:00,99.71,99.74,99.71,99.74,7767.0,87.4994,87.5257,87.4994,87.5257,7767.0
2017-12-26 15:10:00,99.73,99.73,99.66,99.67,6601.0,87.5169,87.5169,87.4555,87.4643,6601.0
2017-12-26 15:15:00,99.67,99.67,99.63,99.64,10539.0,87.4643,87.4643,87.4292,87.438,10539.0
2017-12-26 15:20:00,99.64,99.72,99.64,99.68,12289.0,87.438,87.5082,87.438,87.4731,12289.0
2017-12-26 15:25:00,99.68,99.74,99.67,99.7,11950.0,87.4731,87.5257,87.4643,87.4906,11950.0
2017-12-26 15:30:00,99.69,99.74,99.66,99.73,19305.0,87.4818,87.5257,87.4555,87.5169,19305.0
2017-12-26 15:35:00,99.73,99.79,99.7,99.76,15916.0,87.5169,87.5696,87.4906,87.5433,15916.0
2017-12-26 15:40:00,99.76,99.82,99.75,99.79,14296.0,87.5433,87.5959,87.5345,87.5696,14296.0
2017-12-26 15:45:00,99.8,99.96,99.79,99.93,21469.0,87.5784,87.7188,87.5696,87.6924,21469.0
2017-12-26 15:50:00,99.93,99.97,99.91,99.95,45910.0,87.6924,87.7275,87.6749,87.71,45910.0
2017-12-26 15:55:00,99.95,99.95,99.88,99.91,71198.0,87.71,87.71,87.6486,87.6749,71198.0
2017-12-27 09:30:00,99.63,99.81,99.5,99.64,22349.0,87.4292,87.5871,87.3151,87.438,22349.0
2017-12-27 09:35:00,99.67,99.67,99.44,99.54,9971.0,87.4643,87.4643,87.2624,87.3502,9971.0
2017-12-27 09:40:00,99.59,99.91,99.59,99.79,10418.0,87.3941,87.6749,87.3941,87.5696,10418.0
2017-12-27 09:45:00,99.78,99.78,99.64,99.69,4944.0,87.5608,87.5608,87.438,87.4818,4944.0
2017-12-27 09:50:00,99.66,99.71,99.6,99.63,16850.0,87.4555,87.4994,87.4029,87.4292,16850.0
2017-12-27 09:55:00,99.63,99.74,99.42,99.5,44935.0,87.4292,87.5257,87.2449,87.3151,44935.0
2017-12-27 10:00:00,99.45,99.62,99.43,99.58,15173.0,87.2712,87.4204,87.2537,87.3853,15173.0
2017-12-27 10:05:00,99.58,99.73,99.56,99.65,13009.0,87.3853,87.5169,87.3678,87.4467,13009.0
2017-12-27 10:10:00,99.65,99.68,99.53,99.57,18906.0,87.4467,87.4731,87.3414,87.3765,18906.0
2017-12-27 10:15:00,99.56,99.59,99.46,99.49,11483.0,87.3678,87.3941,87.28,87.3063,11483.0
2017-12-27 10:20:00,99.5,99.51,99.31,99.43,9105.0,87.3151,87.3239,87.1484,87.2537,9105.0
2017-12-27 10:25:00,99.41,99.47,99.33,99.38,8842.0,87.2361,87.2888,87.1659,87.2098,8842.0
2017-12-27 10:30:00,99.36,99.39,99.28,99.28,6914.0,87.1922,87.2186,87.122,87.122,6914.0
2017-12-27 10:35:00,99.27,99.31,99.24,99.25,10603.0,87.1133,87.1484,87.0869,87.0957,10603.0
2017-12-27 10:40:00,99.27,99.41,99.26,99.37,13268.0,87.1133,87.2361,87.1045,87.201,13268.0
2017-12-27 10:45:00,99.36,99.36,99.24,99.28,10454.0,87.1922,87.1922,87.0869,87.122,10454.0
2017-12-27 10:50:00,99.26,99.38,99.22,99.38,8655.0,87.1045,87.2098,87.0694,87.2098,8655.0
2017-12-27 10:55:00,99.36,99.45,99.36,99.45,4746.0,87.1922,87.2712,87.1922,87.2712,4746.0
2017-12-27 11:00:00,99.45,99.48,99.43,99.44,5704.0,87.2712,87.2975,87.2537,87.2624,5704.0
2017-12-27 11:05:00,99.44,99.46,99.42,99.44,8430.0,87.2624,87.28,87.2449,87.2624,8430.0
2017-12-27 11:10:00,99.45,99.53,99.45,99.48,7276.0,87.2712,87.3414,87.2712,87.2975,7276.0
2017-12-27 11:15:00,99.47,99.52,99.42,99.48,7993.0,87.2888,87.3326,87.2449,87.2975,7993.0
2017-12-27 11:20:00,99.48,99.59,99.47,99.55,8487.0,87.2975,87.3941,87.2888,87.359,8487.0
2017-12-27 11:25:00,99.54,99.54,99.44,99.45,12661.0,87.3502,87.3502,87.2624,87.2712,12661.0
2017-12-27 11:30:00,99.43,99.51,99.42,99.5,10673.0,87.2537,87.3239,87.2449,87.3151,10673.0
2017-12-27 11:35:00,99.49,99.51,99.36,99.39,9841.0,87.3063,87.3239,87.1922,87.2186,9841.0
2017-12-27 11:40:00,99.39,99.47,99.38,99.42,8254.0,87.2186,87.2888,87.2098,87.2449,8254.0
2017-12-27 11:45:00,99.4,99.43,99.38,99.38,1925.0,87.2273,87.2537,87.2098,87.2098,1925.0
2017-12-27 11:50:00,99.41,99.57,99.41,99.51,6800.0,87.2361,87.3765,87.2361,87.3239,6800.0
2017-12-27 11:55:00,99.53,99.54,99.48,99.53,5959.0,87.3414,87.3502,87.2975,87.3414,5959.0
2017-12-27 12:00:00,99.52,99.54,99.41,99.43,3771.0,87.3326,87.3502,87.2361,87.2537,3771.0
2017-12-27 12:05:00,99.44,99.47,99.39,99.42,5239.0,87.2624,87.2888,87.2186,87.2449,5239.0
2017-12-27 12:10:00,99.43,99.44,99.31,99.33,6100.0,87.2537,87.2624,87.1484,87.1659,6100.0
2017-12-27 12:15:00,99.33,99.4,99.33,99.37,8128.0,87.1659,87.2273,87.1659,87.201,8128.0
2017-12-27 12:20:00,99.38,99.54,99.38,99.54,14374.0,87.2098,87.3502,87.2098,87.3502,14374.0
2017-12-27 12:25:00,99.53,99.57,99.46,99.55,18221.0,87.3414,87.3765,87.28,87.359,18221.0
2017-12-27 12:30:00,99.53,99.57,99.52,99.52,5338.0,87.3414,87.3765,87.3326,87.3326,5338.0
2017-12-27 12:35:00,99.54,99.58,99.53,99.56,6558.0,87.3502,87.3853,87.3414,87.3678,6558.0
2017-12-27 12:40:00,99.58,99.68,99.57,99.64,19755.0,87.3853,87.4731,87.3765,87.438,19755.0
2017-12-27 12:45:00,99.63,99.67,99.6,99.6,3100.0,87.4292,87.4643,87.4029,87.4029,3100.0
2017-12-27 12:50:00,99.62,99.73,99.62,99.72,9112.0,87.4204,87.5169,87.4204,87.5082,9112.0
2017-12-27 12:55:00,99.72,99.74,99.64,99.69,8550.0,87.5082,87.5257,87.438,87.4818,8550.0
2017-12-27 13:00:00,99.71,99.71,99.62,99.69,3565.0,87.4994,87.4994,87.4204,87.4818,3565.0
2017-12-27 13:05:00,99.7,99.74,99.7,99.71,2081.0,87.4906,87.5257,87.4906,87.4994,2081.0
2017-12-27 13:10:00,99.73,99.75,99.62,99.66,3400.0,87.5169,87.5345,87.4204,87.4555,3400.0
2017-12-27 13:15:00,99.64,99.67,99.58,99.64,5855.0,87.438,87.4643,87.3853,87.438,5855.0
2017-12-27 13:20:00,99.61,99.63,99.55,99.63,4204.0,87.4116,87.4292,87.359,87.4292,4204.0
2017-12-27 13:25:00,99.63,99.67,99.58,99.58,5251.0,87.4292,87.4643,87.3853,87.3853,5251.0
2017-12-27 13:30:00,99.61,99.66,99.59,99.63,5245.0,87.4116,87.4555,87.3941,87.4292,5245.0
2017-12-27 13:35:00,99.63,99.68,99.6,99.68,6037.0,87.4292,87.4731,87.4029,87.4731,6037.0
2017-12-27 13:40:00,99.69,99.76,99.68,99.74,7835.0,87.4818,87.5433,87.4731,87.5257,7835.0
2017-12-27 13:45:00,99.76,99.76,99.63,99.69,5854.0,87.5433,87.5433,87.4292,87.4818,5854.0
2017-12-27 13:50:00,99.69,99.73,99.67,99.69,3080.0,87.4818,87.5169,87.4643,87.4818,3080.0
2017-12-27 13:55:00,99.7,99.77,99.7,99.77,6414.0,87.4906,87.552,87.4906,87.552,6414.0
2017-12-27 14:00:00,99.78,99.78,99.69,99.74,6521.0,87.5608,87.5608,87.4818,87.5257,6521.0
2017-12-27 14:05:00,99.76,99.76,99.69,99.72,7728.0,87.5433,87.5433,87.4818,87.5082,7728.0
2017-12-27 14:10:00,99.71,99.71,99.63,99.63,4300.0,87.4994,87.4994,87.4292,87.4292,4300.0
2017-12-27 14:15:00,99.62,99.69,99.61,99.61,6251.0,87.4204,87.4818,87.4116,87.4116,6251.0
2017-12-27 14:20:00,99.62,99.68,99.62,99.68,6144.0,87.4204,87.4731,87.4204,87.4731,6144.0
2017-12-27 14:25:00,99.7,99.79,99.68,99.78,7548.0,87.4906,87.5696,87.4731,87.5608,7548.0
2017-12-27 14:30:00,99.76,99.77,99.7,99.7,4061.0,87.5433,87.552,87.4906,87.4906,4061.0
2017-12-27 14:35:00,99.69,99.7,99.57,99.62,15068.0,87.4818,87.4906,87.3765,87.4204,15068.0
2017-12-27 14:40:00,99.63,99.66,99.59,99.62,5023.0,87.4292,87.4555,87.3941,87.4204,5023.0
2017-12-27 14:45:00,99.64,99.71,99.63,99.67,6764.0,87.438,87.4994,87.4292,87.4643,6764.0
2017-12-27 14:50:00,99.68,99.68,99.6,99.67,4390.0,87.4731,87.4731,87.4029,87.4643,4390.0
2017-12-27 14:55:00,99.66,99.68,99.63,99.67,6080.0,87.4555,87.4731,87.4292,87.4643,6080.0
2017-12-27 15:00:00,99.69,99.74,99.68,99.7,5598.0,87.4818,87.5257,87.4731,87.4906,5598.0
2017-12-27 15:05:00,99.72,99.77,99.71,99.71,8401.0,87.5082,87.552,87.4994,87.4994,8401.0
2017-12-27 15:10:00,99.72,99.8,99.72,99.76,9016.0,87.5082,87.5784,87.5082,87.5433,9016.0
2017-12-27 15:15:00,99.77,99.8,99.7,99.7,10899.0,87.552,87.5784,87.4906,87.4906,10899.0
2017-12-27 15:20:00,99.7,99.74,99.66,99.66,12546.0,87.4906,87.5257,87.4555,87.4555,12546.0
2017-12-27 15:25:00,99.68,99.68,99.62,99.66,8509.0,87.4731,87.4731,87.4204,87.4555,8509.0
2017-12-27 15:30:00,99.65,99.78,99.64,99.78,38678.0,87.4467,87.5608,87.438,87.5608,38678.0
2017-12-27 15:35:00,99.78,99.78,99.67,99.67,13611.0,87.5608,87.5608,87.4643,87.4643,13611.0
2017-12-27 15:40:00,99.67,99.71,99.65,99.69,17701.0,87.4643,87.4994,87.4467,87.4818,17701.0
2017-12-27 15:45:00,99.68,99.69,99.63,99.66,30133.0,87.4731,87.4818,87.4292,87.4555,30133.0
2017-12-27 15:50:00,99.66,99.72,99.64,99.72,33986.0,87.4555,87.5082,87.438,87.5082,33986.0
2017-12-27 15:55:00,99.72,99.8,99.71,99.75,83166.0,87.5082,87.5784,87.4994,87.5345,83166.0
2017-12-28 09:30:00,100.09,100.19,99.94,100.19,21194.0,87.8328,87.9206,87.7012,87.9206,21194.0
2017-12-28 09:35:00,100.19,100.3,100.03,100.22,15230.0,87.9206,88.0171,87.7802,87.9469,15230.0
2017-12-28 09:40:00,100.2,100.57,100.2,100.35,8396.0,87.9294,88.2541,87.9294,88.061,8396.0
2017-12-28 09:45:00,100.37,100.41,100.26,100.31,9510.0,88.0786,88.1137,87.982,88.0259,9510.0
2017-12-28 09:50:00,100.32,100.47,100.25,100.46,12573.0,88.0347,88.1663,87.9733,88.1575,12573.0
2017-12-28 09:55:00,100.44,100.52,100.33,100.48,11914.0,88.14,88.2102,88.0435,88.1751,11914.0
2017-12-28 10:00:00,100.5,100.58,100.45,100.48,12278.0,88.1926,88.2628,88.1488,88.1751,12278.0
2017-12-28 10:05:00,100.48,100.57,100.35,100.41,8767.0,88.1751,88.2541,88.061,88.1137,8767.0
2017-12-28 10:10:00,100.42,100.48,100.37,100.41,10248.0,88.1224,88.1751,88.0786,88.1137,10248.0
2017-12-28 10:15:00,100.4,100.41,100.26,100.36,14778.0,88.1049,88.1137,87.982,88.0698,14778.0
2017-12-28 10:20:00,100.36,100.41,100.32,100.4,11459.0,88.0698,88.1137,88.0347,88.1049,11459.0
2017-12-28 10:25:00,100.4,100.41,100.31,100.32,7111.0,88.1049,88.1137,88.0259,88.0347,7111.0
2017-12-28 10:30:00,100.33,100.33,100.2,100.21,7369.0,88.0435,88.0435,87.9294,87.9382,7369.0
2017-12-28 10:35:00,100.2,100.37,100.2,100.37,7633.0,87.9294,88.0786,87.9294,88.0786,7633.0
2017-12-28 10:40:00,100.38,100.39,100.32,100.37,9358.0,88.0873,88.0961,88.0347,88.0786,9358.0
2017-12-28 10:45:00,100.39,100.42,100.25,100.27,6205.0,88.0961,88.1224,87.9733,87.9908,6205.0
2017-12-28 10:50:00,100.28,100.3,100.21,100.21,5931.0,87.9996,88.0171,87.9382,87.9382,5931.0
2017-12-28 10:55:00,100.22,100.26,100.14,100.15,5228.0,87.9469,87.982,87.8767,87.8855,5228.0
2017-12-28 11:00:00,100.16,100.26,100.16,100.26,12046.0,87.8943,87.982,87.8943,87.982,12046.0
2017-12-28 11:05:00,100.24,100.25,100.1,100.18,10112.0,87.9645,87.9733,87.8416,87.9118,10112.0
2017-12-28 11:10:00,100.19,100.2,100.1,100.12,5883.0,87.9206,87.9294,87.8416,87.8592,5883.0
2017-12-28 11:15:00,100.13,100.13,99.97,100.01,5118.0,87.8679,87.8679,87.7275,87.7626,5118.0
2017-12-28 11:20:00,100.0,100.03,99.95,99.95,4853.0,87.7539,87.7802,87.71,87.71,4853.0
2017-12-28 11:25:00,99.95,99.95,99.8,99.85,7382.0,87.71,87.71,87.5784,87.6222,7382.0
2017-12-28 11:30:00,99.86,99.94,99.86,99.91,4406.0,87.631,87.7012,87.631,87.6749,4406.0
2017-12-28 11:35:00,99.9,99.94,99.9,99.92,6505.0,87.6661,87.7012,87.6661,87.6837,6505.0
2017-12-28 11:40:00,99.95,99.96,99.9,99.95,6172.0,87.71,87.7188,87.6661,87.71,6172.0
2017-12-28 11:45:00,99.97,99.98,99.92,99.95,5709.0,87.7275,87.7363,87.6837,87.71,5709.0
2017-12-28 11:50:00,99.94,100.0,99.88,99.97,9659.0,87.7012,87.7539,87.6486,87.7275,9659.0
2017-12-28 11:55:00,99.98,100.02,99.9,99.9,19240.0,87.7363,87.7714,87.6661,87.6661,19240.0
2017-12-28 12:00:00,99.93,99.98,99.9,99.92,4020.0,87.6924,87.7363,87.6661,87.6837,4020.0
2017-12-28 12:05:00,99.91,99.98,99.91,99.95,6215.0,87.6749,87.7363,87.6749,87.71,6215.0
2017-12-28 12:10:00,99.96,100.0,99.95,99.97,4115.0,87.7188,87.7539,87.71,87.7275,4115.0
2017-12-28 12:15:00,99.97,99.97,99.71,99.71,23097.0,87.7275,87.7275,87.4994,87.4994,23097.0
2017-12-28 12:20:00,99.7,99.75,99.68,99.74,11941.0,87.4906,87.5345,87.4731,87.5257,11941.0
2017-12-28 12:25:00,99.76,99.77,99.71,99.74,3990.0,87.5433,87.552,87.4994,87.5257,3990.0
2017-12-28 12:30:00,99.72,99.72,99.64,99.66,7246.0,87.5082,87.5082,87.438,87.4555,7246.0
2017-12-28 12:35:00,99.67,99.78,99.66,99.78,4779.0,87.4643,87.5608,87.4555,87.5608,4779.0
2017-12-28 12:40:00,99.78,99.79,99.76,99.78,3125.0,87.5608,87.5696,87.5433,87.5608,3125.0
2017-12-28 12:45:00,99.79,99.81,99.75,99.76,4626.0,87.5696,87.5871,87.5345,87.5433,4626.0
2017-12-28 12:50:00,99.77,99.77,99.69,99.71,5664.0,87.552,87.552,87.4818,87.4994,5664.0
2017-12-28 12:55:00,99.73,99.77,99.71,99.77,3722.0,87.5169,87.552,87.4994,87.552,3722.0
2017-12-28 13:00:00,99.77,99.78,99.76,99.76,4323.0,87.552,87.5608,87.5433,87.5433,4323.0
2017-12-28 13:05:00,99.76,99.81,99.75,99.8,3546.0,87.5433,87.5871,87.5345,87.5784,3546.0
2017-12-28 13:10:00,99.79,99.86,99.78,99.84,5487.0,87.5696,87.631,87.5608,87.6135,5487.0
2017-12-28 13:15:00,99.83,99.85,99.83,99.84,3297.0,87.6047,87.6222,87.6047,87.6135,3297.0
2017-12-28 13:20:00,99.84,99.86,99.81,99.82,4105.0,87.6135,87.631,87.5871,87.5959,4105.0
2017-12-28 13:25:00,99.82,99.82,99.78,99.81,4284.0,87.5959,87.5959,87.5608,87.5871,4284.0
2017-12-28 13:30:00,99.82,99.85,99.81,99.83,6362.0,87.5959,87.6222,87.5871,87.6047,6362.0
2017-12-28 13:35:00,99.82,99.86,99.82,99.84,4855.0,87.5959,87.631,87.5959,87.6135,4855.0
2017-12-28 13:40:00,99.86,99.86,99.74,99.8,6935.0,87.631,87.631,87.5257,87.5784,6935.0
2017-12-28 13:45:00,99.77,99.79,99.76,99.77,3813.0,87.552,87.5696,87.5433,87.552,3813.0
2017-12-28 13:50:00,99.78,99.84,99.78,99.79,7087.0,87.5608,87.6135,87.5608,87.5696,7087.0
2017-12-28 13:55:00,99.79,99.8,99.76,99.76,6910.0,87.5696,87.5784,87.5433,87.5433,6910.0
2017-12-28 14:00:00,99.75,99.82,99.74,99.8,3290.0,87.5345,87.5959,87.5257,87.5784,3290.0
2017-12-28 14:05:00,99.82,99.84,99.74,99.77,6618.0,87.5959,87.6135,87.5257,87.552,6618.0
2017-12-28 14:10:00,99.78,99.78,99.75,99.76,3760.0,87.5608,87.5608,87.5345,87.5433,3760.0
2017-12-28 14:15:00,99.77,99.82,99.76,99.8,5821.0,87.552,87.5959,87.5433,87.5784,5821.0
2017-12-28 14:20:00,99.82,99.89,99.82,99.88,4178.0,87.5959,87.6573,87.5959,87.6486,4178.0
2017-12-28 14:25:00,99.89,99.89,99.83,99.86,3870.0,87.6573,87.6573,87.6047,87.631,3870.0
2017-12-28 14:30:00,99.84,99.88,99.82,99.87,2892.0,87.6135,87.6486,87.5959,87.6398,2892.0
2017-12-28 14:35:00,99.87,99.92,99.84,99.91,5602.0,87.6398,87.6837,87.6135,87.6749,5602.0
2017-12-28 14:40:00,99.92,99.96,99.92,99.96,5321.0,87.6837,87.7188,87.6837,87.7188,5321.0
2017-12-28 14:45:00,99.96,100.04,99.95,100.02,6560.0,87.7188,87.789,87.71,87.7714,6560.0
2017-12-28 14:50:00,100.05,100.07,100.02,100.04,6066.0,87.7977,87.8153,87.7714,87.789,6066.0
2017-12-28 14:55:00,100.05,100.07,100.02,100.06,5043.0,87.7977,87.8153,87.7714,87.8065,5043.0
2017-12-28 15:00:00,100.07,100.09,100.05,100.08,8459.0,87.8153,87.8328,87.7977,87.8241,8459.0
2017-12-28 15:05:00,100.08,100.11,100.07,100.09,7292.0,87.8241,87.8504,87.8153,87.8328,7292.0
2017-12-28 15:10:00,100.09,100.09,100.07,100.08,5024.0,87.8328,87.8328,87.8153,87.8241,5024.0
2017-12-28 15:15:00,100.07,100.1,100.04,100.06,9499.0,87.8153,87.8416,87.789,87.8065,9499.0
2017-12-28 15:20:00,100.06,100.09,100.02,100.09,13618.0,87.8065,87.8328,87.7714,87.8328,13618.0
2017-12-28 15:25:00,100.08,100.13,100.06,100.13,10547.0,87.8241,87.8679,87.8065,87.8679,10547.0
2017-12-28 15:30:00,100.12,100.13,100.07,100.11,16467.0,87.8592,87.8679,87.8153,87.8504,16467.0
2017-12-28 15:35:00,100.11,100.15,100.09,100.11,14632.0,87.8504,87.8855,87.8328,87.8504,14632.0
2017-12-28 15:40:00,100.11,100.18,100.08,100.15,18701.0,87.8504,87.9118,87.8241,87.8855,18701.0
2017-12-28 15:45:00,100.15,100.21,100.14,100.15,17698.0,87.8855,87.9382,87.8767,87.8855,17698.0
2017-12-28 15:50:00,100.16,100.22,100.15,100.2,26321.0,87.8943,87.9469,87.8855,87.9294,26321.0
2017-12-28 15:55:00,100.19,100.34,100.19,100.28,75978.0,87.9206,88.0522,87.9206,87.9996,75978.0
2017-12-29 09:30:00,100.63,100.63,100.3,100.47,14093.0,88.3067,88.3067,88.0171,88.1663,14093.0
2017-12-29 09:35:00,100.34,100.35,100.19,100.25,1800.0,88.0522,88.061,87.9206,87.9733,1800.0
2017-12-29 09:40:00,100.27,100.42,100.26,100.38,5362.0,87.9908,88.1224,87.982,88.0873,5362.0
2017-12-29 09:45:00,100.38,100.38,100.19,100.29,3137.0,88.0873,88.0873,87.9206,88.0084,3137.0
2017-12-29 09:50:00,100.28,100.32,100.11,100.11,3067.0,87.9996,88.0347,87.8504,87.8504,3067.0
2017-12-29 09:55:00,100.1,100.22,100.06,100.22,5196.0,87.8416,87.9469,87.8065,87.9469,5196.0
2017-12-29 10:00:00,100.18,100.18,99.9,99.9,7451.0,87.9118,87.9118,87.6661,87.6661,7451.0
2017-12-29 10:05:00,99.94,99.94,99.7,99.82,6328.0,87.7012,87.7012,87.4906,87.5959,6328.0
2017-12-29 10:10:00,99.82,99.9,99.8,99.83,4602.0,87.5959,87.6661,87.5784,87.6047,4602.0
2017-12-29 10:15:00,99.82,99.89,99.77,99.84,3781.0,87.5959,87.6573,87.552,87.6135,3781.0
2017-12-29 10:20:00,99.82,99.84,99.75,99.84,3010.0,87.5959,87.6135,87.5345,87.6135,3010.0
2017-12-29 10:25:00,99.82,99.9,99.82,99.88,3303.0,87.5959,87.6661,87.5959,87.6486,3303.0
2017-12-29 10:30:00,99.88,99.95,99.86,99.87,2702.0,87.6486,87.71,87.631,87.6398,2702.0
2017-12-29 10:35:00,99.86,99.91,99.75,99.83,8489.0,87.631,87.6749,87.5345,87.6047,8489.0
2017-12-29 10:40:00,99.82,99.88,99.78,99.87,4198.0,87.5959,87.6486,87.5608,87.6398,4198.0
2017-12-29 10:45:00,99.85,99.88,99.78,99.81,3532.0,87.6222,87.6486,87.5608,87.5871,3532.0
2017-12-29 10:50:00,99.78,99.91,99.77,99.91,7335.0,87.5608,87.6749,87.552,87.6749,7335.0
2017-12-29 10:55:00,99.88,100.02,99.88,100.01,6200.0,87.6486,87.7714,87.6486,87.7626,6200.0
2017-12-29 11:00:00,100.01,100.01,99.87,100.01,8680.0,87.7626,87.7626,87.6398,87.7626,8680.0
2017-12-29 11:05:00,99.98,99.99,99.88,99.89,7166.0,87.7363,87.7451,87.6486,87.6573,7166.0
2017-12-29 11:10:00,99.9,99.93,99.83,99.88,2330.0,87.6661,87.6924,87.6047,87.6486,2330.0
2017-12-29 11:15:00,99.92,99.97,99.92,99.92,3366.0,87.6837,87.7275,87.6837,87.6837,3366.0
2017-12-29 11:20:00,99.95,100.0,99.92,100.0,4390.0,87.71,87.7539,87.6837,87.7539,4390.0
2017-12-29 11:25:00,99.99,100.0,99.93,99.97,3830.0,87.7451,87.7539,87.6924,87.7275,3830.0
2017-12-29 11:30:00,99.99,100.08,99.99,100.02,3519.0,87.7451,87.8241,87.7451,87.7714,3519.0
2017-12-29 11:35:00,100.0,100.04,99.96,99.97,3200.0,87.7539,87.789,87.7188,87.7275,3200.0
2017-12-29 11:40:00,99.97,100.02,99.96,100.02,2760.0,87.7275,87.7714,87.7188,87.7714,2760.0
2017-12-29 11:45:00,100.04,100.05,100.0,100.03,3222.0,87.789,87.7977,87.7539,87.7802,3222.0
2017-12-29 11:50:00,100.06,100.14,99.98,99.98,6199.0,87.8065,87.8767,87.7363,87.7363,6199.0
2017-12-29 11:55:00,100.0,100.01,99.95,99.95,1400.0,87.7539,87.7626,87.71,87.71,1400.0
2017-12-29 12:00:00,100.0,100.0,99.92,99.92,1200.0,87.7539,87.7539,87.6837,87.6837,1200.0
2017-12-29 12:05:00,99.94,99.96,99.88,99.88,2000.0,87.7012,87.7188,87.6486,87.6486,2000.0
2017-12-29 12:10:00,99.92,99.98,99.85,99.88,1758.0,87.6837,87.7363,87.6222,87.6486,1758.0
2017-12-29 12:15:00,99.88,99.88,99.86,99.87,1329.0,87.6486,87.6486,87.631,87.6398,1329.0
2017-12-29 12:20:00,99.87,99.88,99.83,99.84,1563.0,87.6398,87.6486,87.6047,87.6135,1563.0
2017-12-29 12:25:00,99.84,99.84,99.74,99.74,5161.0,87.6135,87.6135,87.5257,87.5257,5161.0
2017-12-29 12:30:00,99.75,99.81,99.73,99.8,2938.0,87.5345,87.5871,87.5169,87.5784,2938.0
2017-12-29 12:35:00,99.82,99.86,99.82,99.85,2100.0,87.5959,87.631,87.5959,87.6222,2100.0
2017-12-29 12:40:00,99.87,99.92,99.86,99.91,8900.0,87.6398,87.6837,87.631,87.6749,8900.0
2017-12-29 12:45:00,99.9,99.94,99.87,99.89,6296.0,87.6661,87.7012,87.6398,87.6573,6296.0
2017-12-29 12:50:00,99.88,99.94,99.87,99.9,4701.0,87.6486,87.7012,87.6398,87.6661,4701.0
2017-12-29 12:55:00,99.9,99.9,99.84,99.89,6776.0,87.6661,87.6661,87.6135,87.6573,6776.0
2017-12-29 13:00:00,99.87,99.89,99.82,99.85,7771.0,87.6398,87.6573,87.5959,87.6222,7771.0
2017-12-29 13:05:00,99.82,99.89,99.82,99.85,4890.0,87.5959,87.6573,87.5959,87.6222,4890.0
2017-12-29 13:10:00,99.86,99.88,99.84,99.84,5416.0,87.631,87.6486,87.6135,87.6135,5416.0
2017-12-29 13:15:00,99.84,99.85,99.82,99.84,2166.0,87.6135,87.6222,87.5959,87.6135,2166.0
2017-12-29 13:20:00,99.81,99.81,99.79,99.8,617.0,87.5871,87.5871,87.5696,87.5784,617.0
2017-12-29 13:25:00,99.81,99.87,99.81,99.82,7303.0,87.5871,87.6398,87.5871,87.5959,7303.0
2017-12-29 13:30:00,99.83,99.85,99.83,99.84,2008.0,87.6047,87.6222,87.6047,87.6135,2008.0
2017-12-29 13:35:00,99.84,99.86,99.8,99.82,3115.0,87.6135,87.631,87.5784,87.5959,3115.0
2017-12-29 13:40:00,99.82,99.84,99.8,99.83,3652.0,87.5959,87.6135,87.5784,87.6047,3652.0
2017-12-29 13:45:00,99.83,99.88,99.83,99.87,3736.0,87.6047,87.6486,87.6047,87.6398,3736.0
2017-12-29 13:50:00,99.86,99.88,99.84,99.84,1873.0,87.631,87.6486,87.6135,87.6135,1873.0
2017-12-29 13:55:00,99.86,99.91,99.84,99.9,6262.0,87.631,87.6749,87.6135,87.6661,6262.0
2017-12-29 14:00:00,99.9,99.95,99.89,99.94,2395.0,87.6661,87.71,87.6573,87.7012,2395.0
2017-12-29 14:05:00,99.91,99.93,99.9,99.92,3594.0,87.6749,87.6924,87.6661,87.6837,3594.0
2017-12-29 14:10:00,99.92,99.99,99.9,99.98,12206.0,87.6837,87.7451,87.6661,87.7363,12206.0
2017-12-29 14:15:00,99.98,100.01,99.96,99.98,3720.0,87.7363,87.7626,87.7188,87.7363,3720.0
2017-12-29 14:20:00,99.97,100.0,99.96,99.97,10086.0,87.7275,87.7539,87.7188,87.7275,10086.0
2017-12-29 14:25:00,99.97,99.98,99.96,99.97,1700.0,87.7275,87.7363,87.7188,87.7275,1700.0
2017-12-29 14:30:00,99.97,100.06,99.97,100.04,9446.0,87.7275,87.8065,87.7275,87.789,9446.0
2017-12-29 14:35:00,100.03,100.11,100.02,100.11,12891.0,87.7802,87.8504,87.7714,87.8504,12891.0
2017-12-29 14:40:00,100.11,100.19,100.11,100.17,8261.0,87.8504,87.9206,87.8504,87.903,8261.0
2017-12-29 14:45:00,100.18,100.2,100.15,100.19,7639.0,87.9118,87.9294,87.8855,87.9206,7639.0
2017-12-29 14:50:00,100.18,100.2,100.13,100.17,8852.0,87.9118,87.9294,87.8679,87.903,8852.0
2017-12-29 14:55:00,100.18,100.18,100.11,100.12,4069.0,87.9118,87.9118,87.8504,87.8592,4069.0
2017-12-29 15:00:00,100.13,100.14,100.07,100.08,4711.0,87.8679,87.8767,87.8153,87.8241,4711.0
2017-12-29 15:05:00,100.09,100.16,100.08,100.14,4064.0,87.8328,87.8943,87.8241,87.8767,4064.0
2017-12-29 15:10:00,100.15,100.3,100.15,100.28,9682.0,87.8855,88.0171,87.8855,87.9996,9682.0
2017-12-29 15:15:00,100.29,100.3,100.19,100.21,13874.0,88.0084,88.0171,87.9206,87.9382,13874.0
2017-12-29 15:20:00,100.2,100.24,100.16,100.17,9424.0,87.9294,87.9645,87.8943,87.903,9424.0
2017-12-29 15:25:00,100.17,100.18,100.11,100.17,7946.0,87.903,87.9118,87.8504,87.903,7946.0
2017-12-29 15:30:00,100.17,100.17,100.11,100.12,8095.0,87.903,87.903,87.8504,87.8592,8095.0
2017-12-29 15:35:00,100.12,100.13,100.0,100.0,13722.0,87.8592,87.8679,87.7539,87.7539,13722.0
2017-12-29 15:40:00,100.0,100.01,99.88,99.9,13222.0,87.7539,87.7626,87.6486,87.6661,13222.0
2017-12-29 15:45:00,99.87,99.99,99.86,99.97,27931.0,87.6398,87.7451,87.631,87.7275,27931.0
2017-12-29 15:50:00,99.97,99.97,99.79,99.8,25710.0,87.7275,87.7275,87.5696,87.5784,25710.0
2017-12-29 15:55:00,99.79,99.82,99.56,99.59,122648.0,87.5696,87.5959,87.3678,87.3941,122648.0
2018-01-02 09:30:00,100.08,100.2,99.32,99.32,35829.0,87.8241,87.9294,87.1571,87.1571,35829.0
2018-01-02 09:35:00,99.32,99.47,99.06,99.3,34784.0,87.1571,87.2888,86.929,87.1396,34784.0
2018-01-02 09:40:00,99.32,99.54,99.18,99.29,17269.0,87.1571,87.3502,87.0343,87.1308,17269.0
2018-01-02 09:45:00,99.29,99.36,99.01,99.01,17803.0,87.1308,87.1922,86.8851,86.8851,17803.0
2018-01-02 09:50:00,99.04,99.2,98.97,99.18,23379.0,86.9114,87.0518,86.85,87.0343,23379.0
2018-01-02 09:55:00,99.21,99.37,99.19,99.34,15377.0,87.0606,87.201,87.0431,87.1747,15377.0
2018-01-02 10:00:00,99.36,99.61,99.36,99.51,20083.0,87.1922,87.4116,87.1922,87.3239,20083.0
2018-01-02 10:05:00,99.47,99.62,99.47,99.57,16019.0,87.2888,87.4204,87.2888,87.3765,16019.0
2018-01-02 10:10:00,99.56,99.56,99.38,99.49,10828.0,87.3678,87.3678,87.2098,87.3063,10828.0
2018-01-02 10:15:00,99.49,99.64,99.48,99.62,18374.0,87.3063,87.438,87.2975,87.4204,18374.0
2018-01-02 10:20:00,99.61,99.67,99.56,99.61,26706.0,87.4116,87.4643,87.3678,87.4116,26706.0
2018-01-02 10:25:00,99.61,99.7,99.58,99.7,11453.0,87.4116,87.4906,87.3853,87.4906,11453.0
2018-01-02 10:30:00,99.72,99.73,99.4,99.4,8874.0,87.5082,87.5169,87.2273,87.2273,8874.0
2018-01-02 10:35:00,99.41,99.46,99.16,99.3,17394.0,87.2361,87.28,87.0167,87.1396,17394.0
2018-01-02 10:40:00,99.25,99.3,99.16,99.19,8001.0,87.0957,87.1396,87.0167,87.0431,8001.0
2018-01-02 10:45:00,99.2,99.33,99.19,99.31,6742.0,87.0518,87.1659,87.0431,87.1484,6742.0
2018-01-02 10:50:00,99.33,99.51,99.33,99.5,13692.0,87.1659,87.3239,87.1659,87.3151,13692.0
2018-01-02 10:55:00,99.49,99.51,99.43,99.45,7390.0,87.3063,87.3239,87.2537,87.2712,7390.0
2018-01-02 11:00:00,99.43,99.46,99.37,99.43,8411.0,87.2537,87.28,87.201,87.2537,8411.0
2018-01-02 11:05:00,99.45,99.46,99.35,99.39,9243.0,87.2712,87.28,87.1835,87.2186,9243.0
2018-01-02 11:10:00,99.37,99.4,99.31,99.33,12904.0,87.201,87.2273,87.1484,87.1659,12904.0
2018-01-02 11:15:00,99.36,99.36,99.26,99.26,5087.0,87.1922,87.1922,87.1045,87.1045,5087.0
2018-01-02 11:20:00,99.25,99.25,99.13,99.13,9984.0,87.0957,87.0957,86.9904,86.9904,9984.0
2018-01-02 11:25:00,99.13,99.14,98.95,98.97,17649.0,86.9904,86.9992,86.8325,86.85,17649.0
2018-01-02 11:30:00,98.97,98.98,98.91,98.94,10951.0,86.85,86.8588,86.7973,86.8237,10951.0
2018-01-02 11:35:00,98.98,99.04,98.93,98.95,12124.0,86.8588,86.9114,86.8149,86.8325,12124.0
2018-01-02 11:40:00,98.95,98.95,98.88,98.88,8510.0,86.8325,86.8325,86.771,86.771,8510.0
2018-01-02 11:45:00,98.89,98.98,98.87,98.97,8631.0,86.7798,86.8588,86.7622,86.85,8631.0
2018-01-02 11:50:00,98.97,98.99,98.94,98.98,9309.0,86.85,86.8676,86.8237,86.8588,9309.0
2018-01-02 11:55:00,98.97,98.98,98.81,98.86,20867.0,86.85,86.8588,86.7096,86.7535,20867.0
2018-01-02 12:00:00,98.9,99.07,98.87,99.03,8109.0,86.7886,86.9378,86.7622,86.9027,8109.0
2018-01-02 12:05:00,99.04,99.07,99.01,99.01,11969.0,86.9114,86.9378,86.8851,86.8851,11969.0
2018-01-02 12:10:00,99.01,99.04,98.89,98.9,12891.0,86.8851,86.9114,86.7798,86.7886,12891.0
2018-01-02 12:15:00,98.94,98.95,98.83,98.93,12763.0,86.8237,86.8325,86.7271,86.8149,12763.0
2018-01-02 12:20:00,98.92,98.95,98.86,98.86,10352.0,86.8061,86.8325,86.7535,86.7535,10352.0
2018-01-02 12:25:00,98.87,98.94,98.84,98.89,8353.0,86.7622,86.8237,86.7359,86.7798,8353.0
2018-01-02 12:30:00,98.91,98.97,98.89,98.95,8887.0,86.7973,86.85,86.7798,86.8325,8887.0
2018-01-02 12:35:00,98.96,98.99,98.95,98.95,6450.0,86.8412,86.8676,86.8325,86.8325,6450.0
2018-01-02 12:40:00,98.96,99.01,98.94,98.96,8375.0,86.8412,86.8851,86.8237,86.8412,8375.0
2018-01-02 12:45:00,98.95,98.96,98.9,98.9,9589.0,86.8325,86.8412,86.7886,86.7886,9589.0
2018-01-02 12:50:00,98.91,98.93,98.89,98.92,7650.0,86.7973,86.8149,86.7798,86.8061,7650.0
2018-01-02 12:55:00,98.91,98.99,98.91,98.98,8645.0,86.7973,86.8676,86.7973,86.8588,8645.0
2018-01-02 13:00:00,99.0,99.02,98.94,98.98,7354.0,86.8763,86.8939,86.8237,86.8588,7354.0
2018-01-02 13:05:00,98.97,99.01,98.96,98.99,4672.0,86.85,86.8851,86.8412,86.8676,4672.0
2018-01-02 13:10:00,99.0,99.05,98.99,99.03,8929.0,86.8763,86.9202,86.8676,86.9027,8929.0
2018-01-02 13:15:00,99.03,99.15,99.02,99.12,11322.0,86.9027,87.008,86.8939,86.9816,11322.0
2018-01-02 13:20:00,99.12,99.16,99.09,99.09,6904.0,86.9816,87.0167,86.9553,86.9553,6904.0
2018-01-02 13:25:00,99.09,99.15,99.07,99.09,28335.0,86.9553,87.008,86.9378,86.9553,28335.0
2018-01-02 13:30:00,99.09,99.14,99.08,99.14,8427.0,86.9553,86.9992,86.9465,86.9992,8427.0
2018-01-02 13:35:00,99.16,99.2,99.14,99.15,7801.0,87.0167,87.0518,86.9992,87.008,7801.0
2018-01-02 13:40:00,99.15,99.18,99.15,99.15,6287.0,87.008,87.0343,87.008,87.008,6287.0
2018-01-02 13:45:00,99.15,99.15,99.11,99.13,6334.0,87.008,87.008,86.9729,86.9904,6334.0
2018-01-02 13:50:00,99.14,99.14,98.99,99.03,9192.0,86.9992,86.9992,86.8676,86.9027,9192.0
2018-01-02 13:55:00,99.02,99.09,99.02,99.09,5467.0,86.8939,86.9553,86.8939,86.9553,5467.0
2018-01-02 14:00:00,99.07,99.08,99.02,99.06,6696.0,86.9378,86.9465,86.8939,86.929,6696.0
2018-01-02 14:05:00,99.04,99.04,98.86,98.87,13696.0,86.9114,86.9114,86.7535,86.7622,13696.0
2018-01-02 14:10:00,98.9,98.9,98.76,98.77,8405.0,86.7886,86.7886,86.6657,86.6745,8405.0
2018-01-02 14:15:00,98.77,98.9,98.76,98.82,13541.0,86.6745,86.7886,86.6657,86.7184,13541.0
2018-01-02 14:20:00,98.82,98.9,98.81,98.9,8882.0,86.7184,86.7886,86.7096,86.7886,8882.0
2018-01-02 14:25:00,98.91,98.93,98.87,98.91,8810.0,86.7973,86.8149,86.7622,86.7973,8810.0
2018-01-02 14:30:00,98.92,98.98,98.92,98.94,8793.0,86.8061,86.8588,86.8061,86.8237,8793.0
2018-01-02 14:35:00,98.95,99.01,98.93,98.97,10076.0,86.8325,86.8851,86.8149,86.85,10076.0
2018-01-02 14:40:00,98.95,99.08,98.95,99.02,9799.0,86.8325,86.9465,86.8325,86.8939,9799.0
2018-01-02 14:45:00,99.01,99.06,98.98,98.98,17409.0,86.8851,86.929,86.8588,86.8588,17409.0
2018-01-02 14:50:00,98.99,99.06,98.99,99.06,7650.0,86.8676,86.929,86.8676,86.929,7650.0
2018-01-02 14:55:00,99.05,99.1,99.01,99.03,14795.0,86.9202,86.9641,86.8851,86.9027,14795.0
2018-01-02 15:00:00,99.03,99.05,98.99,99.0,8359.0,86.9027,86.9202,86.8676,86.8763,8359.0
2018-01-02 15:05:00,99.01,99.13,99.01,99.11,11217.0,86.8851,86.9904,86.8851,86.9729,11217.0
2018-01-02 15:10:00,99.11,99.17,99.08,99.14,13114.0,86.9729,87.0255,86.9465,86.9992,13114.0
2018-01-02 15:15:00,99.12,99.22,99.11,99.2,14168.0,86.9816,87.0694,86.9729,87.0518,14168.0
2018-01-02 15:20:00,99.2,99.27,99.2,99.26,15868.0,87.0518,87.1133,87.0518,87.1045,15868.0
2018-01-02 15:25:00,99.27,99.36,99.24,99.36,24635.0,87.1133,87.1922,87.0869,87.1922,24635.0
2018-01-02 15:30:00,99.36,99.36,99.26,99.27,23621.0,87.1922,87.1922,87.1045,87.1133,23621.0
2018-01-02 15:35:00,99.27,99.3,99.23,99.26,26921.0,87.1133,87.1396,87.0782,87.1045,26921.0
2018-01-02 15:40:00,99.27,99.29,99.24,99.28,25738.0,87.1133,87.1308,87.0869,87.122,25738.0
2018-01-02 15:45:00,99.29,99.4,99.28,99.38,38151.0,87.1308,87.2273,87.122,87.2098,38151.0
2018-01-02 15:50:00,99.39,99.49,99.38,99.47,54464.0,87.2186,87.3063,87.2098,87.2888,54464.0
2018-01-02 15:55:00,99.48,99.62,99.44,99.6,93589.0,87.2975,87.4204,87.2624,87.4029,93589.0
2018-01-03 09:30:00,99.5,99.72,99.35,99.54,34381.0,87.3151,87.5082,87.1835,87.3502,34381.0
2018-01-03 09:35:00,99.46,99.53,99.27,99.5,7719.0,87.28,87.3414,87.1133,87.3151,7719.0
2018-01-03 09:40:00,99.5,99.56,99.08,99.08,8664.0,87.3151,87.3678,86.9465,86.9465,8664.0
2018-01-03 09:45:00,99.08,99.13,98.99,99.01,8301.0,86.9465,86.9904,86.8676,86.8851,8301.0
2018-01-03 09:50:00,98.99,99.05,98.75,99.05,18627.0,86.8676,86.9202,86.6569,86.9202,18627.0
2018-01-03 09:55:00,98.99,99.05,98.84,99.01,6982.0,86.8676,86.9202,86.7359,86.8851,6982.0
2018-01-03 10:00:00,98.99,99.43,98.99,99.43,53141.0,86.8676,87.2537,86.8676,87.2537,53141.0
2018-01-03 10:05:00,99.43,99.5,99.36,99.45,12862.0,87.2537,87.3151,87.1922,87.2712,12862.0
2018-01-03 10:10:00,99.46,99.49,99.38,99.48,14417.0,87.28,87.3063,87.2098,87.2975,14417.0
2018-01-03 10:15:00,99.46,99.51,99.3,99.39,14494.0,87.28,87.3239,87.1396,87.2186,14494.0
2018-01-03 10:20:00,99.44,99.53,99.39,99.5,23787.0,87.2624,87.3414,87.2186,87.3151,23787.0
2018-01-03 10:25:00,99.51,99.76,99.48,99.75,44171.0,87.3239,87.5433,87.2975,87.5345,44171.0
2018-01-03 10:30:00,99.74,99.78,99.7,99.73,10946.0,87.5257,87.5608,87.4906,87.5169,10946.0
2018-01-03 10:35:00,99.72,99.72,99.54,99.56,6852.0,87.5082,87.5082,87.3502,87.3678,6852.0
2018-01-03 10:40:00,99.54,99.61,99.49,99.53,7436.0,87.3502,87.4116,87.3063,87.3414,7436.0
2018-01-03 10:45:00,99.52,99.52,99.28,99.28,8600.0,87.3326,87.3326,87.122,87.122,8600.0
2018-01-03 10:50:00,99.26,99.3,99.17,99.25,7569.0,87.1045,87.1396,87.0255,87.0957,7569.0
2018-01-03 10:55:00,99.26,99.33,99.21,99.29,7921.0,87.1045,87.1659,87.0606,87.1308,7921.0
2018-01-03 11:00:00,99.27,99.33,99.24,99.29,10523.0,87.1133,87.1659,87.0869,87.1308,10523.0
2018-01-03 11:05:00,99.3,99.37,99.26,99.31,12009.0,87.1396,87.201,87.1045,87.1484,12009.0
2018-01-03 11:10:00,99.31,99.32,99.21,99.29,9819.0,87.1484,87.1571,87.0606,87.1308,9819.0
2018-01-03 11:15:00,99.28,99.28,99.23,99.27,7897.0,87.122,87.122,87.0782,87.1133,7897.0
2018-01-03 11:20:00,99.26,99.36,99.23,99.32,12812.0,87.1045,87.1922,87.0782,87.1571,12812.0
2018-01-03 11:25:00,99.34,99.34,99.19,99.22,11452.0,87.1747,87.1747,87.0431,87.0694,11452.0
2018-01-03 11:30:00,99.21,99.31,99.19,99.29,10603.0,87.0606,87.1484,87.0431,87.1308,10603.0
2018-01-03 11:35:00,99.29,99.3,99.19,99.24,11046.0,87.1308,87.1396,87.0431,87.0869,11046.0
2018-01-03 11:40:00,99.25,99.25,99.14,99.16,15484.0,87.0957,87.0957,86.9992,87.0167,15484.0
2018-01-03 11:45:00,99.17,99.2,99.08,99.17,15553.0,87.0255,87.0518,86.9465,87.0255,15553.0
2018-01-03 11:50:00,99.17,99.21,99.1,99.13,10244.0,87.0255,87.0606,86.9641,86.9904,10244.0
2018-01-03 11:55:00,99.15,99.21,99.14,99.17,12767.0,87.008,87.0606,86.9992,87.0255,12767.0
2018-01-03 12:00:00,99.18,99.2,99.13,99.17,11498.0,87.0343,87.0518,86.9904,87.0255,11498.0
2018-01-03 12:05:00,99.19,99.27,99.14,99.27,9001.0,87.0431,87.1133,86.9992,87.1133,9001.0
2018-01-03 12:10:00,99.28,99.32,99.24,99.3,11013.0,87.122,87.1571,87.0869,87.1396,11013.0
2018-01-03 12:15:00,99.31,99.33,99.19,99.21,25931.0,87.1484,87.1659,87.0431,87.0606,25931.0
2018-01-03 12:20:00,99.2,99.25,99.14,99.19,22829.0,87.0518,87.0957,86.9992,87.0431,22829.0
2018-01-03 12:25:00,99.19,99.19,99.05,99.07,10083.0,87.0431,87.0431,86.9202,86.9378,10083.0
2018-01-03 12:30:00,99.07,99.08,99.02,99.03,10177.0,86.9378,86.9465,86.8939,86.9027,10177.0
2018-01-03 12:35:00,99.02,99.04,99.0,99.03,24837.0,86.8939,86.9114,86.8763,86.9027,24837.0
2018-01-03 12:40:00,99.04,99.07,99.0,99.03,26636.0,86.9114,86.9378,86.8763,86.9027,26636.0
2018-01-03 12:45:00,99.03,99.15,99.03,99.15,25326.0,86.9027,87.008,86.9027,87.008,25326.0
2018-01-03 12:50:00,99.15,99.18,99.12,99.14,22697.0,87.008,87.0343,86.9816,86.9992,22697.0
2018-01-03 12:55:00,99.14,99.17,99.04,99.06,25473.0,86.9992,87.0255,86.9114,86.929,25473.0
2018-01-03 13:00:00,99.06,99.1,99.01,99.1,16761.0,86.929,86.9641,86.8851,86.9641,16761.0
2018-01-03 13:05:00,99.1,99.17,99.09,99.15,25162.0,86.9641,87.0255,86.9553,87.008,25162.0
2018-01-03 13:10:00,99.15,99.16,99.12,99.15,11587.0,87.008,87.0167,86.9816,87.008,11587.0
2018-01-03 13:15:00,99.14,99.19,99.12,99.16,18528.0,86.9992,87.0431,86.9816,87.0167,18528.0
2018-01-03 13:20:00,99.15,99.17,99.14,99.15,16394.0,87.008,87.0255,86.9992,87.008,16394.0
2018-01-03 13:25:00,99.15,99.16,99.11,99.13,22122.0,87.008,87.0167,86.9729,86.9904,22122.0
2018-01-03 13:30:00,99.11,99.16,99.03,99.12,28477.0,86.9729,87.0167,86.9027,86.9816,28477.0
2018-01-03 13:35:00,99.11,99.17,99.11,99.16,12942.0,86.9729,87.0255,86.9729,87.0167,12942.0
2018-01-03 13:40:00,99.15,99.16,99.06,99.13,28176.0,87.008,87.0167,86.929,86.9904,28176.0
2018-01-03 13:45:00,99.12,99.13,99.08,99.13,23279.0,86.9816,86.9904,86.9465,86.9904,23279.0
2018-01-03 13:50:00,99.14,99.18,99.11,99.17,30855.0,86.9992,87.0343,86.9729,87.0255,30855.0
2018-01-03 13:55:00,99.16,99.16,99.09,99.11,24123.0,87.0167,87.0167,86.9553,86.9729,24123.0
2018-01-03 14:00:00,99.11,99.14,99.08,99.1,14530.0,86.9729,86.9992,86.9465,86.9641,14530.0
2018-01-03 14:05:00,99.08,99.18,99.08,99.16,18491.0,86.9465,87.0343,86.9465,87.0167,18491.0
2018-01-03 14:10:00,99.16,99.25,99.16,99.21,10763.0,87.0167,87.0957,87.0167,87.0606,10763.0
2018-01-03 14:15:00,99.21,99.31,99.18,99.2,17739.0,87.0606,87.1484,87.0343,87.0518,17739.0
2018-01-03 14:20:00,99.2,99.22,99.16,99.18,13151.0,87.0518,87.0694,87.0167,87.0343,13151.0
2018-01-03 14:25:00,99.18,99.2,99.1,99.11,18644.0,87.0343,87.0518,86.9641,86.9729,18644.0
2018-01-03 14:30:00,99.13,99.13,99.04,99.04,17335.0,86.9904,86.9904,86.9114,86.9114,17335.0
2018-01-03 14:35:00,99.04,99.24,99.04,99.24,15820.0,86.9114,87.0869,86.9114,87.0869,15820.0
2018-01-03 14:40:00,99.26,99.34,99.2,99.34,15121.0,87.1045,87.1747,87.0518,87.1747,15121.0
2018-01-03 14:45:00,99.32,99.39,99.31,99.35,19620.0,87.1571,87.2186,87.1484,87.1835,19620.0
2018-01-03 14:50:00,99.34,99.35,99.19,99.19,14026.0,87.1747,87.1835,87.0431,87.0431,14026.0
2018-01-03 14:55:00,99.2,99.26,99.17,99.26,17607.0,87.0518,87.1045,87.0255,87.1045,17607.0
2018-01-03 15:00:00,99.26,99.34,99.22,99.23,19498.0,87.1045,87.1747,87.0694,87.0782,19498.0
2018-01-03 15:05:00,99.22,99.29,99.21,99.27,20967.0,87.0694,87.1308,87.0606,87.1133,20967.0
2018-01-03 15:10:00,99.27,99.31,99.25,99.31,20894.0,87.1133,87.1484,87.0957,87.1484,20894.0
2018-01-03 15:15:00,99.32,99.36,99.25,99.27,20021.0,87.1571,87.1922,87.0957,87.1133,20021.0
2018-01-03 15:20:00,99.27,99.27,99.21,99.26,15552.0,87.1133,87.1133,87.0606,87.1045,15552.0
2018-01-03 15:25:00,99.28,99.29,99.24,99.27,21770.0,87.122,87.1308,87.0869,87.1133,21770.0
2018-01-03 15:30:00,99.27,99.3,99.26,99.28,29550.0,87.1133,87.1396,87.1045,87.122,29550.0
2018-01-03 15:35:00,99.28,99.3,99.24,99.26,33433.0,87.122,87.1396,87.0869,87.1045,33433.0
2018-01-03 15:40:00,99.25,99.3,99.19,99.29,39736.0,87.0957,87.1396,87.0431,87.1308,39736.0
2018-01-03 15:45:00,99.3,99.35,99.27,99.27,65944.0,87.1396,87.1835,87.1133,87.1133,65944.0
2018-01-03 15:50:00,99.27,99.43,99.26,99.42,49702.0,87.1133,87.2537,87.1045,87.2449,49702.0
2018-01-03 15:55:00,99.42,99.52,99.34,99.39,159091.0,87.2449,87.3326,87.1747,87.2186,159091.0
2018-01-04 09:30:00,100.36,100.36,99.69,99.87,53988.0,88.0698,88.0698,87.4818,87.6398,53988.0
2018-01-04 09:35:00,99.99,100.7,99.89,100.7,28919.0,87.7451,88.3681,87.6573,88.3681,28919.0
2018-01-04 09:40:00,100.65,101.2,100.65,101.16,39355.0,88.3243,88.8069,88.3243,88.7718,39355.0
2018-01-04 09:45:00,101.19,101.49,101.1,101.35,33119.0,88.7981,89.0614,88.7192,88.9385,33119.0
2018-01-04 09:50:00,101.36,101.52,101.28,101.49,23310.0,88.9473,89.0877,88.8771,89.0614,23310.0
2018-01-04 09:55:00,101.52,102.17,101.46,102.09,67649.0,89.0877,89.6581,89.0351,89.5879,67649.0
2018-01-04 10:00:00,102.13,102.14,101.89,101.89,17284.0,89.623,89.6318,89.4124,89.4124,17284.0
2018-01-04 10:05:00,101.91,101.93,101.66,101.67,15121.0,89.43,89.4475,89.2106,89.2194,15121.0
2018-01-04 10:10:00,101.69,101.87,101.61,101.85,19126.0,89.2369,89.3949,89.1667,89.3773,19126.0
2018-01-04 10:15:00,101.87,101.94,101.81,101.94,22259.0,89.3949,89.4563,89.3422,89.4563,22259.0
2018-01-04 10:20:00,101.95,101.97,101.85,101.85,13003.0,89.4651,89.4826,89.3773,89.3773,13003.0
2018-01-04 10:25:00,101.85,101.85,101.56,101.62,8840.0,89.3773,89.3773,89.1228,89.1755,8840.0
2018-01-04 10:30:00,101.61,101.66,101.5,101.55,8823.0,89.1667,89.2106,89.0702,89.1141,8823.0
2018-01-04 10:35:00,101.58,101.67,101.54,101.55,11083.0,89.1404,89.2194,89.1053,89.1141,11083.0
2018-01-04 10:40:00,101.57,101.72,101.55,101.64,10773.0,89.1316,89.2632,89.1141,89.193,10773.0
2018-01-04 10:45:00,101.62,101.66,101.56,101.59,11432.0,89.1755,89.2106,89.1228,89.1492,11432.0
2018-01-04 10:50:00,101.59,101.65,101.5,101.55,10845.0,89.1492,89.2018,89.0702,89.1141,10845.0
2018-01-04 10:55:00,101.56,101.6,101.46,101.59,10949.0,89.1228,89.1579,89.0351,89.1492,10949.0
2018-01-04 11:00:00,101.65,101.76,101.64,101.68,10643.0,89.2018,89.2983,89.193,89.2281,10643.0
2018-01-04 11:05:00,101.72,101.73,101.65,101.67,22865.0,89.2632,89.272,89.2018,89.2194,22865.0
2018-01-04 11:10:00,101.67,101.68,101.56,101.58,19908.0,89.2194,89.2281,89.1228,89.1404,19908.0
2018-01-04 11:15:00,101.58,101.59,101.31,101.49,14592.0,89.1404,89.1492,88.9034,89.0614,14592.0
2018-01-04 11:20:00,101.45,101.5,101.35,101.37,7527.0,89.0263,89.0702,88.9385,88.9561,7527.0
2018-01-04 11:25:00,101.36,101.37,101.2,101.2,14781.0,88.9473,88.9561,88.8069,88.8069,14781.0
2018-01-04 11:30:00,101.23,101.36,101.2,101.33,8624.0,88.8332,88.9473,88.8069,88.921,8624.0
2018-01-04 11:35:00,101.3,101.32,101.12,101.16,11984.0,88.8947,88.9122,88.7367,88.7718,11984.0
2018-01-04 11:40:00,101.16,101.3,101.1,101.25,10599.0,88.7718,88.8947,88.7192,88.8508,10599.0
2018-01-04 11:45:00,101.27,101.33,101.14,101.22,12946.0,88.8683,88.921,88.7543,88.8245,12946.0
2018-01-04 11:50:00,101.23,101.24,101.16,101.2,7604.0,88.8332,88.842,88.7718,88.8069,7604.0
2018-01-04 11:55:00,101.2,101.29,101.17,101.29,51151.0,88.8069,88.8859,88.7806,88.8859,51151.0
2018-01-04 12:00:00,101.29,101.35,101.28,101.34,5475.0,88.8859,88.9385,88.8771,88.9298,5475.0
2018-01-04 12:05:00,101.36,101.5,101.35,101.5,12061.0,88.9473,89.0702,88.9385,89.0702,12061.0
2018-01-04 12:10:00,101.5,101.62,101.49,101.59,21284.0,89.0702,89.1755,89.0614,89.1492,21284.0
2018-01-04 12:15:00,101.58,101.63,101.55,101.56,19246.0,89.1404,89.1843,89.1141,89.1228,19246.0
2018-01-04 12:20:00,101.56,101.57,101.52,101.52,8320.0,89.1228,89.1316,89.0877,89.0877,8320.0
2018-01-04 12:25:00,101.54,101.54,101.48,101.49,10006.0,89.1053,89.1053,89.0526,89.0614,10006.0
2018-01-04 12:30:00,101.48,101.51,101.44,101.5,7164.0,89.0526,89.079,89.0175,89.0702,7164.0
2018-01-04 12:35:00,101.5,101.59,101.48,101.58,12806.0,89.0702,89.1492,89.0526,89.1404,12806.0
2018-01-04 12:40:00,101.57,101.75,101.56,101.74,35732.0,89.1316,89.2896,89.1228,89.2808,35732.0
2018-01-04 12:45:00,101.74,101.81,101.7,101.77,9053.0,89.2808,89.3422,89.2457,89.3071,9053.0
2018-01-04 12:50:00,101.76,101.76,101.69,101.7,4915.0,89.2983,89.2983,89.2369,89.2457,4915.0
2018-01-04 12:55:00,101.69,101.72,101.63,101.65,21621.0,89.2369,89.2632,89.1843,89.2018,21621.0
2018-01-04 13:00:00,101.66,101.72,101.65,101.72,8385.0,89.2106,89.2632,89.2018,89.2632,8385.0
2018-01-04 13:05:00,101.73,101.8,101.73,101.77,14731.0,89.272,89.3334,89.272,89.3071,14731.0
2018-01-04 13:10:00,101.77,101.79,101.7,101.78,15525.0,89.3071,89.3247,89.2457,89.3159,15525.0
2018-01-04 13:15:00,101.77,101.91,101.77,101.8,25054.0,89.3071,89.43,89.3071,89.3334,25054.0
2018-01-04 13:20:00,101.8,101.82,101.76,101.81,7765.0,89.3334,89.351,89.2983,89.3422,7765.0
2018-01-04 13:25:00,101.8,101.81,101.76,101.76,5697.0,89.3334,89.3422,89.2983,89.2983,5697.0
2018-01-04 13:30:00,101.76,101.77,101.63,101.63,5283.0,89.2983,89.3071,89.1843,89.1843,5283.0
2018-01-04 13:35:00,101.61,101.62,101.52,101.55,32180.0,89.1667,89.1755,89.0877,89.1141,32180.0
2018-01-04 13:40:00,101.53,101.56,101.52,101.55,11169.0,89.0965,89.1228,89.0877,89.1141,11169.0
2018-01-04 13:45:00,101.56,101.67,101.56,101.58,11695.0,89.1228,89.2194,89.1228,89.1404,11695.0
2018-01-04 13:50:00,101.58,101.6,101.54,101.54,6789.0,89.1404,89.1579,89.1053,89.1053,6789.0
2018-01-04 13:55:00,101.54,101.73,101.54,101.69,7901.0,89.1053,89.272,89.1053,89.2369,7901.0
2018-01-04 14:00:00,101.69,101.76,101.66,101.74,10621.0,89.2369,89.2983,89.2106,89.2808,10621.0
2018-01-04 14:05:00,101.74,101.85,101.74,101.84,39280.0,89.2808,89.3773,89.2808,89.3685,39280.0
2018-01-04 14:10:00,101.83,101.87,101.83,101.87,6523.0,89.3598,89.3949,89.3598,89.3949,6523.0
2018-01-04 14:15:00,101.89,101.93,101.85,101.9,16177.0,89.4124,89.4475,89.3773,89.4212,16177.0
2018-01-04 14:20:00,101.91,101.92,101.89,101.91,9453.0,89.43,89.4387,89.4124,89.43,9453.0
2018-01-04 14:25:00,101.91,101.91,101.77,101.82,15409.0,89.43,89.43,89.3071,89.351,15409.0
2018-01-04 14:30:00,101.82,101.82,101.79,101.79,11058.0,89.351,89.351,89.3247,89.3247,11058.0
2018-01-04 14:35:00,101.78,101.79,101.71,101.76,15529.0,89.3159,89.3247,89.2545,89.2983,15529.0
2018-01-04 14:40:00,101.76,101.87,101.75,101.86,21758.0,89.2983,89.3949,89.2896,89.3861,21758.0
2018-01-04 14:45:00,101.86,101.86,101.82,101.83,14408.0,89.3861,89.3861,89.351,89.3598,14408.0
2018-01-04 14:50:00,101.83,101.84,101.73,101.77,12491.0,89.3598,89.3685,89.272,89.3071,12491.0
2018-01-04 14:55:00,101.78,101.78,101.7,101.72,10016.0,89.3159,89.3159,89.2457,89.2632,10016.0
2018-01-04 15:00:00,101.73,101.78,101.71,101.71,16233.0,89.272,89.3159,89.2545,89.2545,16233.0
2018-01-04 15:05:00,101.7,101.7,101.46,101.46,17239.0,89.2457,89.2457,89.0351,89.0351,17239.0
2018-01-04 15:10:00,101.47,101.49,101.42,101.45,13792.0,89.0438,89.0614,89.0,89.0263,13792.0
2018-01-04 15:15:00,101.46,101.58,101.46,101.52,16689.0,89.0351,89.1404,89.0351,89.0877,16689.0
2018-01-04 15:20:00,101.52,101.64,101.52,101.58,18702.0,89.0877,89.193,89.0877,89.1404,18702.0
2018-01-04 15:25:00,101.57,101.64,101.53,101.53,22816.0,89.1316,89.193,89.0965,89.0965,22816.0
2018-01-04 15:30:00,101.52,101.57,101.49,101.5,26186.0,89.0877,89.1316,89.0614,89.0702,26186.0
2018-01-04 15:35:00,101.51,101.53,101.45,101.47,27131.0,89.079,89.0965,89.0263,89.0438,27131.0
2018-01-04 15:40:00,101.48,101.49,101.42,101.43,35685.0,89.0526,89.0614,89.0,89.0087,35685.0
2018-01-04 15:45:00,101.42,101.47,101.37,101.41,55174.0,89.0,89.0438,88.9561,88.9912,55174.0
2018-01-04 15:50:00,101.41,101.41,101.32,101.37,53771.0,88.9912,88.9912,88.9122,88.9561,53771.0
2018-01-04 15:55:00,101.36,101.4,101.33,101.39,130035.0,88.9473,88.9824,88.921,88.9736,130035.0
2018-01-05 09:30:00,101.58,101.65,101.15,101.19,40604.0,89.1404,89.2018,88.763,88.7981,40604.0
2018-01-05 09:35:00,101.15,101.23,100.74,100.74,10417.0,88.763,88.8332,88.4032,88.4032,10417.0
2018-01-05 09:40:00,100.78,101.17,100.78,101.15,14334.0,88.4383,88.7806,88.4383,88.763,14334.0
2018-01-05 09:45:00,101.13,101.22,100.98,101.0,7000.0,88.7455,88.8245,88.6139,88.6314,7000.0
2018-01-05 09:50:00,101.02,101.26,101.02,101.25,17797.0,88.649,88.8596,88.649,88.8508,17797.0
2018-01-05 09:55:00,101.24,101.25,100.94,100.98,8841.0,88.842,88.8508,88.5788,88.6139,8841.0
2018-01-05 10:00:00,101.0,101.14,100.94,100.96,20083.0,88.6314,88.7543,88.5788,88.5963,20083.0
2018-01-05 10:05:00,100.97,101.05,100.82,101.01,15452.0,88.6051,88.6753,88.4734,88.6402,15452.0
2018-01-05 10:10:00,101.02,101.05,100.86,101.03,22641.0,88.649,88.6753,88.5086,88.6577,22641.0
2018-01-05 10:15:00,101.05,101.12,101.01,101.02,9520.0,88.6753,88.7367,88.6402,88.649,9520.0
2018-01-05 10:20:00,101.02,101.16,100.99,101.16,13893.0,88.649,88.7718,88.6226,88.7718,13893.0
2018-01-05 10:25:00,101.15,101.31,101.12,101.24,14364.0,88.763,88.9034,88.7367,88.842,14364.0
2018-01-05 10:30:00,101.25,101.29,101.17,101.18,5581.0,88.8508,88.8859,88.7806,88.7894,5581.0
2018-01-05 10:35:00,101.18,101.19,101.04,101.19,10278.0,88.7894,88.7981,88.6665,88.7981,10278.0
2018-01-05 10:40:00,101.19,101.19,101.12,101.16,8390.0,88.7981,88.7981,88.7367,88.7718,8390.0
2018-01-05 10:45:00,101.13,101.2,101.13,101.2,12614.0,88.7455,88.8069,88.7455,88.8069,12614.0
2018-01-05 10:50:00,101.2,101.28,101.14,101.25,9907.0,88.8069,88.8771,88.7543,88.8508,9907.0
2018-01-05 10:55:00,101.27,101.31,101.22,101.31,5767.0,88.8683,88.9034,88.8245,88.9034,5767.0
2018-01-05 11:00:00,101.31,101.47,101.31,101.41,17890.0,88.9034,89.0438,88.9034,88.9912,17890.0
2018-01-05 11:05:00,101.41,101.54,101.4,101.52,12389.0,88.9912,89.1053,88.9824,89.0877,12389.0
2018-01-05 11:10:00,101.52,101.56,101.43,101.52,12320.0,89.0877,89.1228,89.0087,89.0877,12320.0
2018-01-05 11:15:00,101.52,101.56,101.47,101.53,13935.0,89.0877,89.1228,89.0438,89.0965,13935.0
2018-01-05 11:20:00,101.55,101.7,101.54,101.67,13461.0,89.1141,89.2457,89.1053,89.2194,13461.0
2018-01-05 11:25:00,101.66,101.66,101.48,101.51,16126.0,89.2106,89.2106,89.0526,89.079,16126.0
2018-01-05 11:30:00,101.52,101.54,101.34,101.34,12310.0,89.0877,89.1053,88.9298,88.9298,12310.0
2018-01-05 11:35:00,101.33,101.35,101.15,101.18,8333.0,88.921,88.9385,88.763,88.7894,8333.0
2018-01-05 11:40:00,101.18,101.18,101.0,101.03,8784.0,88.7894,88.7894,88.6314,88.6577,8784.0
2018-01-05 11:45:00,101.02,101.03,100.96,100.96,6150.0,88.649,88.6577,88.5963,88.5963,6150.0
2018-01-05 11:50:00,100.98,100.99,100.9,100.98,11128.0,88.6139,88.6226,88.5437,88.6139,11128.0
2018-01-05 11:55:00,100.98,101.02,100.91,100.94,12179.0,88.6139,88.649,88.5524,88.5788,12179.0
2018-01-05 12:00:00,100.94,100.94,100.85,100.91,5186.0,88.5788,88.5788,88.4998,88.5524,5186.0
2018-01-05 12:05:00,100.91,100.96,100.9,100.91,7206.0,88.5524,88.5963,88.5437,88.5524,7206.0
2018-01-05 12:10:00,100.92,100.98,100.9,100.94,3910.0,88.5612,88.6139,88.5437,88.5788,3910.0
2018-01-05 12:15:00,100.93,100.96,100.9,100.94,2645.0,88.57,88.5963,88.5437,88.5788,2645.0
2018-01-05 12:20:00,100.95,100.98,100.92,100.95,4811.0,88.5875,88.6139,88.5612,88.5875,4811.0
2018-01-05 12:25:00,100.92,101.01,100.92,100.98,10982.0,88.5612,88.6402,88.5612,88.6139,10982.0
2018-01-05 12:30:00,100.98,101.03,100.97,101.0,10808.0,88.6139,88.6577,88.6051,88.6314,10808.0
2018-01-05 12:35:00,101.0,101.01,100.98,100.99,48051.0,88.6314,88.6402,88.6139,88.6226,48051.0
2018-01-05 12:40:00,100.99,101.08,100.98,101.07,22357.0,88.6226,88.7016,88.6139,88.6928,22357.0
2018-01-05 12:45:00,101.06,101.06,100.99,101.01,7864.0,88.6841,88.6841,88.6226,88.6402,7864.0
2018-01-05 12:50:00,101.01,101.06,100.99,101.05,7342.0,88.6402,88.6841,88.6226,88.6753,7342.0
2018-01-05 12:55:00,101.04,101.04,101.0,101.01,23388.0,88.6665,88.6665,88.6314,88.6402,23388.0
2018-01-05 13:00:00,101.0,101.01,100.99,101.0,22594.0,88.6314,88.6402,88.6226,88.6314,22594.0
2018-01-05 13:05:00,101.01,101.01,100.99,101.01,9256.0,88.6402,88.6402,88.6226,88.6402,9256.0
2018-01-05 13:10:00,101.01,101.03,100.99,101.03,27989.0,88.6402,88.6577,88.6226,88.6577,27989.0
2018-01-05 13:15:00,101.02,101.03,100.99,101.02,12229.0,88.649,88.6577,88.6226,88.649,12229.0
2018-01-05 13:20:00,101.03,101.1,101.0,101.09,25726.0,88.6577,88.7192,88.6314,88.7104,25726.0
2018-01-05 13:25:00,101.07,101.08,101.05,101.07,7578.0,88.6928,88.7016,88.6753,88.6928,7578.0
2018-01-05 13:30:00,101.07,101.07,101.04,101.05,8784.0,88.6928,88.6928,88.6665,88.6753,8784.0
2018-01-05 13:35:00,101.05,101.07,101.0,101.04,12431.0,88.6753,88.6928,88.6314,88.6665,12431.0
2018-01-05 13:40:00,101.04,101.15,101.02,101.09,10030.0,88.6665,88.763,88.649,88.7104,10030.0
2018-01-05 13:45:00,101.08,101.11,101.06,101.08,8329.0,88.7016,88.7279,88.6841,88.7016,8329.0
2018-01-05 13:50:00,101.08,101.09,101.05,101.07,5524.0,88.7016,88.7104,88.6753,88.6928,5524.0
2018-01-05 13:55:00,101.06,101.07,101.04,101.07,4811.0,88.6841,88.6928,88.6665,88.6928,4811.0
2018-01-05 14:00:00,101.08,101.09,101.05,101.06,12733.0,88.7016,88.7104,88.6753,88.6841,12733.0
2018-01-05 14:05:00,101.05,101.07,101.0,101.03,15359.0,88.6753,88.6928,88.6314,88.6577,15359.0
2018-01-05 14:10:00,101.02,101.08,100.99,101.07,15057.0,88.649,88.7016,88.6226,88.6928,15057.0
2018-01-05 14:15:00,101.06,101.06,100.99,101.05,14455.0,88.6841,88.6841,88.6226,88.6753,14455.0
2018-01-05 14:20:00,101.04,101.22,101.03,101.21,18395.0,88.6665,88.8245,88.6577,88.8157,18395.0
2018-01-05 14:25:00,101.22,101.3,101.21,101.26,26834.0,88.8245,88.8947,88.8157,88.8596,26834.0
2018-01-05 14:30:00,101.27,101.3,101.24,101.26,34385.0,88.8683,88.8947,88.842,88.8596,34385.0
2018-01-05 14:35:00,101.26,101.29,101.23,101.26,29143.0,88.8596,88.8859,88.8332,88.8596,29143.0
2018-01-05 14:40:00,101.25,101.25,101.13,101.14,16232.0,88.8508,88.8508,88.7455,88.7543,16232.0
2018-01-05 14:45:00,101.15,101.15,101.07,101.11,13315.0,88.763,88.763,88.6928,88.7279,13315.0
2018-01-05 14:50:00,101.11,101.14,101.06,101.12,10113.0,88.7279,88.7543,88.6841,88.7367,10113.0
2018-01-05 14:55:00,101.13,101.16,101.09,101.15,7689.0,88.7455,88.7718,88.7104,88.763,7689.0
2018-01-05 15:00:00,101.13,101.22,101.11,101.22,22593.0,88.7455,88.8245,88.7279,88.8245,22593.0
2018-01-05 15:05:00,101.22,101.34,101.2,101.32,29204.0,88.8245,88.9298,88.8069,88.9122,29204.0
2018-01-05 15:10:00,101.31,101.32,101.24,101.24,10451.0,88.9034,88.9122,88.842,88.842,10451.0
2018-01-05 15:15:00,101.24,101.28,101.23,101.27,13253.0,88.842,88.8771,88.8332,88.8683,13253.0
2018-01-05 15:20:00,101.26,101.26,101.18,101.2,15612.0,88.8596,88.8596,88.7894,88.8069,15612.0
2018-01-05 15:25:00,101.21,101.31,101.2,101.28,15520.0,88.8157,88.9034,88.8069,88.8771,15520.0
2018-01-05 15:30:00,101.27,101.3,101.23,101.26,16554.0,88.8683,88.8947,88.8332,88.8596,16554.0
2018-01-05 15:35:00,101.26,101.28,101.19,101.24,19105.0,88.8596,88.8771,88.7981,88.842,19105.0
2018-01-05 15:40:00,101.25,101.3,101.24,101.3,29614.0,88.8508,88.8947,88.842,88.8947,29614.0
2018-01-05 15:45:00,101.31,101.43,101.3,101.34,73580.0,88.9034,89.0087,88.8947,88.9298,73580.0
2018-01-05 15:50:00,101.34,101.39,101.28,101.36,60502.0,88.9298,88.9736,88.8771,88.9473,60502.0
2018-01-05 15:55:00,101.38,101.5,101.35,101.42,165951.0,88.9649,89.0702,88.9385,89.0,165951.0
2018-01-08 09:30:00,101.42,101.45,101.0,101.18,38119.0,89.0,89.0263,88.6314,88.7894,38119.0
2018-01-08 09:35:00,101.12,101.15,100.74,100.84,11030.0,88.7367,88.763,88.4032,88.491,11030.0
2018-01-08 09:40:00,100.87,101.14,100.87,101.01,11990.0,88.5173,88.7543,88.5173,88.6402,11990.0
2018-01-08 09:45:00,101.01,101.1,100.88,101.1,15310.0,88.6402,88.7192,88.5261,88.7192,15310.0
2018-01-08 09:50:00,101.09,101.27,101.0,101.08,31620.0,88.7104,88.8683,88.6314,88.7016,31620.0
2018-01-08 09:55:00,101.05,101.18,101.01,101.15,13656.0,88.6753,88.7894,88.6402,88.763,13656.0
2018-01-08 10:00:00,101.15,101.18,100.91,100.91,10496.0,88.763,88.7894,88.5524,88.5524,10496.0
2018-01-08 10:05:00,100.95,100.96,100.56,100.61,15677.0,88.5875,88.5963,88.2453,88.2892,15677.0
2018-01-08 10:10:00,100.6,100.79,100.6,100.73,4410.0,88.2804,88.4471,88.2804,88.3945,4410.0
2018-01-08 10:15:00,100.75,100.8,100.65,100.66,7900.0,88.412,88.4559,88.3243,88.333,7900.0
2018-01-08 10:20:00,100.66,100.67,100.57,100.63,11243.0,88.333,88.3418,88.2541,88.3067,11243.0
2018-01-08 10:25:00,100.65,100.66,100.54,100.61,12933.0,88.3243,88.333,88.2277,88.2892,12933.0
2018-01-08 10:30:00,100.61,100.64,100.53,100.64,20510.0,88.2892,88.3155,88.219,88.3155,20510.0
2018-01-08 10:35:00,100.61,100.64,100.52,100.57,10628.0,88.2892,88.3155,88.2102,88.2541,10628.0
2018-01-08 10:40:00,100.53,100.6,100.51,100.58,8442.0,88.219,88.2804,88.2014,88.2628,8442.0
2018-01-08 10:45:00,100.58,100.72,100.57,100.65,6555.0,88.2628,88.3857,88.2541,88.3243,6555.0
2018-01-08 10:50:00,100.64,100.66,100.61,100.61,8628.0,88.3155,88.333,88.2892,88.2892,8628.0
2018-01-08 10:55:00,100.61,100.67,100.6,100.64,10283.0,88.2892,88.3418,88.2804,88.3155,10283.0
2018-01-08 11:00:00,100.62,100.65,100.56,100.62,9658.0,88.2979,88.3243,88.2453,88.2979,9658.0
2018-01-08 11:05:00,100.62,100.68,100.61,100.66,14521.0,88.2979,88.3506,88.2892,88.333,14521.0
2018-01-08 11:10:00,100.67,100.92,100.67,100.92,9080.0,88.3418,88.5612,88.3418,88.5612,9080.0
2018-01-08 11:15:00,100.94,100.94,100.87,100.92,3125.0,88.5788,88.5788,88.5173,88.5612,3125.0
2018-01-08 11:20:00,100.88,100.9,100.83,100.83,5450.0,88.5261,88.5437,88.4822,88.4822,5450.0
2018-01-08 11:25:00,100.83,100.96,100.82,100.86,5897.0,88.4822,88.5963,88.4734,88.5086,5897.0
2018-01-08 11:30:00,100.86,100.9,100.83,100.9,5245.0,88.5086,88.5437,88.4822,88.5437,5245.0
2018-01-08 11:35:00,100.88,100.92,100.83,100.83,4697.0,88.5261,88.5612,88.4822,88.4822,4697.0
2018-01-08 11:40:00,100.84,100.91,100.83,100.86,2210.0,88.491,88.5524,88.4822,88.5086,2210.0
2018-01-08 11:45:00,100.84,100.86,100.8,100.82,10615.0,88.491,88.5086,88.4559,88.4734,10615.0
2018-01-08 11:50:00,100.8,100.83,100.79,100.79,14162.0,88.4559,88.4822,88.4471,88.4471,14162.0
2018-01-08 11:55:00,100.78,100.78,100.69,100.71,6128.0,88.4383,88.4383,88.3594,88.3769,6128.0
2018-01-08 12:00:00,100.7,100.79,100.69,100.77,2500.0,88.3681,88.4471,88.3594,88.4296,2500.0
2018-01-08 12:05:00,100.78,100.78,100.71,100.72,5234.0,88.4383,88.4383,88.3769,88.3857,5234.0
2018-01-08 12:10:00,100.72,100.8,100.72,100.8,10610.0,88.3857,88.4559,88.3857,88.4559,10610.0
2018-01-08 12:15:00,100.81,100.9,100.81,100.9,4745.0,88.4647,88.5437,88.4647,88.5437,4745.0
2018-01-08 12:20:00,100.9,100.9,100.84,100.84,4187.0,88.5437,88.5437,88.491,88.491,4187.0
2018-01-08 12:25:00,100.82,100.82,100.77,100.78,2504.0,88.4734,88.4734,88.4296,88.4383,2504.0
2018-01-08 12:30:00,100.79,100.79,100.75,100.75,9452.0,88.4471,88.4471,88.412,88.412,9452.0
2018-01-08 12:35:00,100.76,100.81,100.74,100.81,10862.0,88.4208,88.4647,88.4032,88.4647,10862.0
2018-01-08 12:40:00,100.82,100.85,100.8,100.84,10414.0,88.4734,88.4998,88.4559,88.491,10414.0
2018-01-08 12:45:00,100.85,100.92,100.85,100.9,2616.0,88.4998,88.5612,88.4998,88.5437,2616.0
2018-01-08 12:50:00,100.9,100.95,100.89,100.95,3179.0,88.5437,88.5875,88.5349,88.5875,3179.0
2018-01-08 12:55:00,100.94,100.97,100.9,100.91,4166.0,88.5788,88.6051,88.5437,88.5524,4166.0
2018-01-08 13:00:00,100.91,101.04,100.91,101.01,6046.0,88.5524,88.6665,88.5524,88.6402,6046.0
2018-01-08 13:05:00,101.0,101.07,101.0,101.07,5730.0,88.6314,88.6928,88.6314,88.6928,5730.0
2018-01-08 13:10:00,101.06,101.08,101.02,101.08,15841.0,88.6841,88.7016,88.649,88.7016,15841.0
2018-01-08 13:15:00,101.08,101.14,101.08,101.13,16346.0,88.7016,88.7543,88.7016,88.7455,16346.0
2018-01-08 13:20:00,101.12,101.12,101.03,101.06,10055.0,88.7367,88.7367,88.6577,88.6841,10055.0
2018-01-08 13:25:00,101.05,101.06,100.95,100.96,10306.0,88.6753,88.6841,88.5875,88.5963,10306.0
2018-01-08 13:30:00,100.95,100.99,100.86,100.86,4252.0,88.5875,88.6226,88.5086,88.5086,4252.0
2018-01-08 13:35:00,100.88,100.91,100.83,100.91,5893.0,88.5261,88.5524,88.4822,88.5524,5893.0
2018-01-08 13:40:00,100.94,100.95,100.9,100.94,4979.0,88.5788,88.5875,88.5437,88.5788,4979.0
2018-01-08 13:45:00,100.92,100.98,100.92,100.94,3829.0,88.5612,88.6139,88.5612,88.5788,3829.0
2018-01-08 13:50:00,100.93,100.95,100.92,100.92,3114.0,88.57,88.5875,88.5612,88.5612,3114.0
2018-01-08 13:55:00,100.92,100.96,100.9,100.94,4816.0,88.5612,88.5963,88.5437,88.5788,4816.0
2018-01-08 14:00:00,100.92,100.95,100.9,100.93,9160.0,88.5612,88.5875,88.5437,88.57,9160.0
2018-01-08 14:05:00,100.91,100.93,100.87,100.89,9326.0,88.5524,88.57,88.5173,88.5349,9326.0
2018-01-08 14:10:00,100.88,100.99,100.83,100.95,35096.0,88.5261,88.6226,88.4822,88.5875,35096.0
2018-01-08 14:15:00,100.95,100.99,100.88,100.95,6800.0,88.5875,88.6226,88.5261,88.5875,6800.0
2018-01-08 14:20:00,100.93,100.96,100.91,100.94,5732.0,88.57,88.5963,88.5524,88.5788,5732.0
2018-01-08 14:25:00,100.93,100.94,100.91,100.92,4845.0,88.57,88.5788,88.5524,88.5612,4845.0
2018-01-08 14:30:00,100.93,100.95,100.89,100.89,16047.0,88.57,88.5875,88.5349,88.5349,16047.0
2018-01-08 14:35:00,100.91,100.96,100.86,100.94,21665.0,88.5524,88.5963,88.5086,88.5788,21665.0
2018-01-08 14:40:00,100.95,100.96,100.91,100.92,9320.0,88.5875,88.5963,88.5524,88.5612,9320.0
2018-01-08 14:45:00,100.93,100.98,100.92,100.98,5183.0,88.57,88.6139,88.5612,88.6139,5183.0
2018-01-08 14:50:00,100.98,101.08,100.98,101.05,6456.0,88.6139,88.7016,88.6139,88.6753,6456.0
2018-01-08 14:55:00,101.03,101.05,100.98,101.0,15363.0,88.6577,88.6753,88.6139,88.6314,15363.0
2018-01-08 15:00:00,100.99,100.99,100.9,100.92,4439.0,88.6226,88.6226,88.5437,88.5612,4439.0
2018-01-08 15:05:00,100.9,100.96,100.88,100.94,9165.0,88.5437,88.5963,88.5261,88.5788,9165.0
2018-01-08 15:10:00,100.93,100.93,100.88,100.88,5017.0,88.57,88.57,88.5261,88.5261,5017.0
2018-01-08 15:15:00,100.88,100.9,100.87,100.88,7397.0,88.5261,88.5437,88.5173,88.5261,7397.0
2018-01-08 15:20:00,100.88,100.92,100.87,100.92,11713.0,88.5261,88.5612,88.5173,88.5612,11713.0
2018-01-08 15:25:00,100.91,100.92,100.84,100.84,48333.0,88.5524,88.5612,88.491,88.491,48333.0
2018-01-08 15:30:00,100.83,100.84,100.69,100.7,63892.0,88.4822,88.491,88.3594,88.3681,63892.0
2018-01-08 15:35:00,100.7,100.85,100.69,100.83,32535.0,88.3681,88.4998,88.3594,88.4822,32535.0
2018-01-08 15:40:00,100.83,100.9,100.8,100.84,67170.0,88.4822,88.5437,88.4559,88.491,67170.0
2018-01-08 15:45:00,100.84,100.91,100.8,100.81,55387.0,88.491,88.5524,88.4559,88.4647,55387.0
2018-01-08 15:50:00,100.82,100.84,100.72,100.74,59438.0,88.4734,88.491,88.3857,88.4032,59438.0
2018-01-08 15:55:00,100.73,100.86,100.66,100.79,194848.0,88.3945,88.5086,88.333,88.4471,194848.0
2018-01-09 09:30:00,101.05,101.24,100.64,101.19,33926.0,88.6753,88.842,88.3155,88.7981,33926.0
2018-01-09 09:35:00,101.15,101.22,101.03,101.08,13420.0,88.763,88.8245,88.6577,88.7016,13420.0
2018-01-09 09:40:00,101.04,101.38,101.04,101.3,33312.0,88.6665,88.9649,88.6665,88.8947,33312.0
2018-01-09 09:45:00,101.3,101.39,101.19,101.19,45911.0,88.8947,88.9736,88.7981,88.7981,45911.0
2018-01-09 09:50:00,101.19,101.32,101.02,101.31,31272.0,88.7981,88.9122,88.649,88.9034,31272.0
2018-01-09 09:55:00,101.27,101.27,101.14,101.22,10140.0,88.8683,88.8683,88.7543,88.8245,10140.0
2018-01-09 10:00:00,101.18,101.21,101.07,101.2,23447.0,88.7894,88.8157,88.6928,88.8069,23447.0
2018-01-09 10:05:00,101.17,101.18,101.02,101.09,19680.0,88.7806,88.7894,88.649,88.7104,19680.0
2018-01-09 10:10:00,101.1,101.18,101.06,101.06,17567.0,88.7192,88.7894,88.6841,88.6841,17567.0
2018-01-09 10:15:00,101.02,101.11,101.02,101.1,87279.0,88.649,88.7279,88.649,88.7192,87279.0
2018-01-09 10:20:00,101.1,101.19,101.06,101.11,20765.0,88.7192,88.7981,88.6841,88.7279,20765.0
2018-01-09 10:25:00,101.12,101.18,101.03,101.05,23701.0,88.7367,88.7894,88.6577,88.6753,23701.0
2018-01-09 10:30:00,101.04,101.25,101.03,101.12,134254.0,88.6665,88.8508,88.6577,88.7367,134254.0
2018-01-09 10:35:00,101.13,101.21,100.98,101.03,12493.0,88.7455,88.8157,88.6139,88.6577,12493.0
2018-01-09 10:40:00,101.02,101.11,100.99,101.07,8369.0,88.649,88.7279,88.6226,88.6928,8369.0
2018-01-09 10:45:00,101.06,101.15,101.04,101.1,14087.0,88.6841,88.763,88.6665,88.7192,14087.0
2018-01-09 10:50:00,101.05,101.05,100.94,100.99,8948.0,88.6753,88.6753,88.5788,88.6226,8948.0
2018-01-09 10:55:00,100.99,101.06,100.93,100.93,10301.0,88.6226,88.6841,88.57,88.57,10301.0
2018-01-09 11:00:00,100.94,100.99,100.88,100.88,9953.0,88.5788,88.6226,88.5261,88.5261,9953.0
2018-01-09 11:05:00,100.85,100.97,100.85,100.92,11397.0,88.4998,88.6051,88.4998,88.5612,11397.0
2018-01-09 11:10:00,100.9,101.0,100.9,100.95,6749.0,88.5437,88.6314,88.5437,88.5875,6749.0
2018-01-09 11:15:00,100.97,101.18,100.95,101.16,8534.0,88.6051,88.7894,88.5875,88.7718,8534.0
2018-01-09 11:20:00,101.13,101.15,101.08,101.12,6727.0,88.7455,88.763,88.7016,88.7367,6727.0
2018-01-09 11:25:00,101.11,101.26,101.11,101.21,9397.0,88.7279,88.8596,88.7279,88.8157,9397.0
2018-01-09 11:30:00,101.19,101.21,101.13,101.21,7100.0,88.7981,88.8157,88.7455,88.8157,7100.0
2018-01-09 11:35:00,101.18,101.19,101.13,101.13,8860.0,88.7894,88.7981,88.7455,88.7455,8860.0
2018-01-09 11:40:00,101.13,101.25,101.12,101.22,8401.0,88.7455,88.8508,88.7367,88.8245,8401.0
2018-01-09 11:45:00,101.18,101.25,101.17,101.22,8449.0,88.7894,88.8508,88.7806,88.8245,8449.0
2018-01-09 11:50:00,101.21,101.26,101.19,101.19,8249.0,88.8157,88.8596,88.7981,88.7981,8249.0
2018-01-09 11:55:00,101.2,101.26,101.17,101.25,8670.0,88.8069,88.8596,88.7806,88.8508,8670.0
2018-01-09 12:00:00,101.24,101.48,101.22,101.48,16544.0,88.842,89.0526,88.8245,89.0526,16544.0
2018-01-09 12:05:00,101.5,101.55,101.42,101.46,11532.0,89.0702,89.1141,89.0,89.0351,11532.0
2018-01-09 12:10:00,101.43,101.51,101.43,101.51,9471.0,89.0087,89.079,89.0087,89.079,9471.0
2018-01-09 12:15:00,101.51,101.51,101.39,101.4,5358.0,89.079,89.079,88.9736,88.9824,5358.0
2018-01-09 12:20:00,101.39,101.41,101.35,101.35,41047.0,88.9736,88.9912,88.9385,88.9385,41047.0
2018-01-09 12:25:00,101.34,101.47,101.34,101.47,10127.0,88.9298,89.0438,88.9298,89.0438,10127.0
2018-01-09 12:30:00,101.47,101.54,101.47,101.54,6036.0,89.0438,89.1053,89.0438,89.1053,6036.0
2018-01-09 12:35:00,101.56,101.74,101.56,101.69,8541.0,89.1228,89.2808,89.1228,89.2369,8541.0
2018-01-09 12:40:00,101.68,101.71,101.61,101.64,52927.0,89.2281,89.2545,89.1667,89.193,52927.0
2018-01-09 12:45:00,101.64,101.68,101.58,101.58,7705.0,89.193,89.2281,89.1404,89.1404,7705.0
2018-01-09 12:50:00,101.57,101.64,101.56,101.61,6752.0,89.1316,89.193,89.1228,89.1667,6752.0
2018-01-09 12:55:00,101.6,101.65,101.6,101.65,6441.0,89.1579,89.2018,89.1579,89.2018,6441.0
2018-01-09 13:00:00,101.64,101.72,101.64,101.72,5708.0,89.193,89.2632,89.193,89.2632,5708.0
2018-01-09 13:05:00,101.71,101.76,101.7,101.76,6687.0,89.2545,89.2983,89.2457,89.2983,6687.0
2018-01-09 13:10:00,101.75,101.78,101.72,101.73,6925.0,89.2896,89.3159,89.2632,89.272,6925.0
2018-01-09 13:15:00,101.73,101.8,101.73,101.77,8106.0,89.272,89.3334,89.272,89.3071,8106.0
2018-01-09 13:20:00,101.75,101.78,101.71,101.78,6870.0,89.2896,89.3159,89.2545,89.3159,6870.0
2018-01-09 13:25:00,101.77,101.82,101.76,101.82,4800.0,89.3071,89.351,89.2983,89.351,4800.0
2018-01-09 13:30:00,101.79,101.83,101.76,101.8,6178.0,89.3247,89.3598,89.2983,89.3334,6178.0
2018-01-09 13:35:00,101.82,101.88,101.8,101.86,5986.0,89.351,89.4036,89.3334,89.3861,5986.0
2018-01-09 13:40:00,101.86,101.89,101.79,101.8,18150.0,89.3861,89.4124,89.3247,89.3334,18150.0
2018-01-09 13:45:00,101.79,101.81,101.73,101.73,10543.0,89.3247,89.3422,89.272,89.272,10543.0
2018-01-09 13:50:00,101.73,101.79,101.72,101.79,8811.0,89.272,89.3247,89.2632,89.3247,8811.0
2018-01-09 13:55:00,101.79,101.83,101.79,101.82,3807.0,89.3247,89.3598,89.3247,89.351,3807.0
2018-01-09 14:00:00,101.83,101.86,101.78,101.78,8081.0,89.3598,89.3861,89.3159,89.3159,8081.0
2018-01-09 14:05:00,101.78,101.97,101.77,101.9,31552.0,89.3159,89.4826,89.3071,89.4212,31552.0
2018-01-09 14:10:00,101.89,101.91,101.87,101.89,9116.0,89.4124,89.43,89.3949,89.4124,9116.0
2018-01-09 14:15:00,101.89,101.92,101.79,101.82,14420.0,89.4124,89.4387,89.3247,89.351,14420.0
2018-01-09 14:20:00,101.81,101.85,101.81,101.83,8311.0,89.3422,89.3773,89.3422,89.3598,8311.0
2018-01-09 14:25:00,101.83,101.87,101.82,101.86,11608.0,89.3598,89.3949,89.351,89.3861,11608.0
2018-01-09 14:30:00,101.85,101.87,101.79,101.84,11046.0,89.3773,89.3949,89.3247,89.3685,11046.0
2018-01-09 14:35:00,101.82,101.86,101.81,101.84,8343.0,89.351,89.3861,89.3422,89.3685,8343.0
2018-01-09 14:40:00,101.83,101.85,101.79,101.82,12484.0,89.3598,89.3773,89.3247,89.351,12484.0
2018-01-09 14:45:00,101.82,101.83,101.78,101.81,19540.0,89.351,89.3598,89.3159,89.3422,19540.0
2018-01-09 14:50:00,101.8,101.83,101.67,101.67,21650.0,89.3334,89.3598,89.2194,89.2194,21650.0
2018-01-09 14:55:00,101.67,101.68,101.6,101.63,22448.0,89.2194,89.2281,89.1579,89.1843,22448.0
2018-01-09 15:00:00,101.63,101.66,101.59,101.61,10166.0,89.1843,89.2106,89.1492,89.1667,10166.0
2018-01-09 15:05:00,101.61,101.65,101.6,101.61,11255.0,89.1667,89.2018,89.1579,89.1667,11255.0
2018-01-09 15:10:00,101.6,101.64,101.58,101.62,10216.0,89.1579,89.193,89.1404,89.1755,10216.0
2018-01-09 15:15:00,101.63,101.77,101.62,101.76,27147.0,89.1843,89.3071,89.1755,89.2983,27147.0
2018-01-09 15:20:00,101.75,101.81,101.73,101.73,50029.0,89.2896,89.3422,89.272,89.272,50029.0
2018-01-09 15:25:00,101.73,101.73,101.63,101.65,34076.0,89.272,89.272,89.1843,89.2018,34076.0
2018-01-09 15:30:00,101.65,101.74,101.64,101.74,34033.0,89.2018,89.2808,89.193,89.2808,34033.0
2018-01-09 15:35:00,101.74,101.84,101.74,101.84,43835.0,89.2808,89.3685,89.2808,89.3685,43835.0
2018-01-09 15:40:00,101.83,101.85,101.72,101.72,39636.0,89.3598,89.3773,89.2632,89.2632,39636.0
2018-01-09 15:45:00,101.72,101.73,101.56,101.62,71355.0,89.2632,89.272,89.1228,89.1755,71355.0
2018-01-09 15:50:00,101.62,101.74,101.62,101.72,76456.0,89.1755,89.2808,89.1755,89.2632,76456.0
2018-01-09 15:55:00,101.72,101.75,101.64,101.69,140936.0,89.2632,89.2896,89.193,89.2369,140936.0
2018-01-10 09:30:00,101.69,101.86,101.47,101.65,47109.0,89.2369,89.3861,89.0438,89.2018,47109.0
2018-01-10 09:35:00,101.77,101.89,101.53,101.79,14584.0,89.3071,89.4124,89.0965,89.3247,14584.0
2018-01-10 09:40:00,101.8,101.97,101.74,101.93,17766.0,89.3334,89.4826,89.2808,89.4475,17766.0
2018-01-10 09:45:00,101.98,102.15,101.57,101.58,15092.0,89.4914,89.6406,89.1316,89.1404,15092.0
2018-01-10 09:50:00,101.59,101.66,101.3,101.44,30781.0,89.1492,89.2106,88.8947,89.0175,30781.0
2018-01-10 09:55:00,101.44,101.63,101.34,101.59,15630.0,89.0175,89.1843,88.9298,89.1492,15630.0
2018-01-10 10:00:00,101.67,101.67,101.55,101.56,23049.0,89.2194,89.2194,89.1141,89.1228,23049.0
2018-01-10 10:05:00,101.54,101.71,101.52,101.6,6869.0,89.1053,89.2545,89.0877,89.1579,6869.0
2018-01-10 10:10:00,101.53,101.69,101.53,101.69,7640.0,89.0965,89.2369,89.0965,89.2369,7640.0
2018-01-10 10:15:00,101.69,101.89,101.68,101.87,7811.0,89.2369,89.4124,89.2281,89.3949,7811.0
2018-01-10 10:20:00,101.83,102.13,101.83,102.13,19734.0,89.3598,89.623,89.3598,89.623,19734.0
2018-01-10 10:25:00,102.13,102.71,102.08,102.66,131364.0,89.623,90.132,89.5791,90.0881,131364.0
2018-01-10 10:30:00,102.73,102.75,102.62,102.71,14684.0,90.1495,90.1671,90.053,90.132,14684.0
2018-01-10 10:35:00,102.7,102.8,102.62,102.8,8474.0,90.1232,90.211,90.053,90.211,8474.0
2018-01-10 10:40:00,102.77,102.86,102.71,102.78,19035.0,90.1846,90.2636,90.132,90.1934,19035.0
2018-01-10 10:45:00,102.74,102.77,102.6,102.61,11521.0,90.1583,90.1846,90.0355,90.0442,11521.0
2018-01-10 10:50:00,102.6,102.71,102.56,102.62,14800.0,90.0355,90.132,90.0004,90.053,14800.0
2018-01-10 10:55:00,102.64,102.8,102.62,102.8,23595.0,90.0706,90.211,90.053,90.211,23595.0
2018-01-10 11:00:00,102.8,102.94,102.8,102.93,13598.0,90.211,90.3338,90.211,90.3251,13598.0
2018-01-10 11:05:00,102.94,103.18,102.94,103.12,23528.0,90.3338,90.5444,90.3338,90.4918,23528.0
2018-01-10 11:10:00,103.08,103.15,103.05,103.14,15688.0,90.4567,90.5181,90.4304,90.5093,15688.0
2018-01-10 11:15:00,103.15,103.28,103.13,103.25,13573.0,90.5181,90.6322,90.5006,90.6059,13573.0
2018-01-10 11:20:00,103.24,103.44,103.2,103.4,26525.0,90.5971,90.7726,90.562,90.7375,26525.0
2018-01-10 11:25:00,103.4,103.44,103.23,103.3,23895.0,90.7375,90.7726,90.5883,90.6497,23895.0
2018-01-10 11:30:00,103.3,103.53,103.28,103.45,18425.0,90.6497,90.8516,90.6322,90.7814,18425.0
2018-01-10 11:35:00,103.46,103.55,103.44,103.55,27943.0,90.7902,90.8691,90.7726,90.8691,27943.0
2018-01-10 11:40:00,103.55,103.58,103.5,103.53,13584.0,90.8691,90.8955,90.8253,90.8516,13584.0
2018-01-10 11:45:00,103.53,103.56,103.47,103.51,10456.0,90.8516,90.8779,90.7989,90.834,10456.0
2018-01-10 11:50:00,103.48,103.64,103.36,103.58,115651.0,90.8077,90.9481,90.7024,90.8955,115651.0
2018-01-10 11:55:00,103.56,103.59,103.47,103.54,74820.0,90.8779,90.9042,90.7989,90.8604,74820.0
2018-01-10 12:00:00,103.53,103.56,103.46,103.46,39838.0,90.8516,90.8779,90.7902,90.7902,39838.0
2018-01-10 12:05:00,103.46,103.5,103.3,103.31,83982.0,90.7902,90.8253,90.6497,90.6585,83982.0
2018-01-10 12:10:00,103.31,103.37,103.29,103.36,20685.0,90.6585,90.7112,90.641,90.7024,20685.0
2018-01-10 12:15:00,103.34,103.43,103.34,103.43,10365.0,90.6848,90.7638,90.6848,90.7638,10365.0
2018-01-10 12:20:00,103.44,103.7,103.43,103.69,18370.0,90.7726,91.0008,90.7638,90.992,18370.0
2018-01-10 12:25:00,103.64,103.64,103.47,103.47,7786.0,90.9481,90.9481,90.7989,90.7989,7786.0
2018-01-10 12:30:00,103.47,103.48,103.37,103.41,6877.0,90.7989,90.8077,90.7112,90.7463,6877.0
2018-01-10 12:35:00,103.41,103.41,103.3,103.32,10438.0,90.7463,90.7463,90.6497,90.6673,10438.0
2018-01-10 12:40:00,103.32,103.5,103.32,103.49,20005.0,90.6673,90.8253,90.6673,90.8165,20005.0
2018-01-10 12:45:00,103.49,103.52,103.44,103.48,23884.0,90.8165,90.8428,90.7726,90.8077,23884.0
2018-01-10 12:50:00,103.46,103.54,103.44,103.47,7537.0,90.7902,90.8604,90.7726,90.7989,7537.0
2018-01-10 12:55:00,103.48,103.7,103.46,103.61,7750.0,90.8077,91.0008,90.7902,90.9218,7750.0
2018-01-10 13:00:00,103.64,103.67,103.59,103.59,6808.0,90.9481,90.9744,90.9042,90.9042,6808.0
2018-01-10 13:05:00,103.56,103.58,103.5,103.5,7737.0,90.8779,90.8955,90.8253,90.8253,7737.0
2018-01-10 13:10:00,103.47,103.55,103.44,103.47,12074.0,90.7989,90.8691,90.7726,90.7989,12074.0
2018-01-10 13:15:00,103.48,103.57,103.42,103.55,13027.0,90.8077,90.8867,90.755,90.8691,13027.0
2018-01-10 13:20:00,103.55,103.56,103.44,103.49,10137.0,90.8691,90.8779,90.7726,90.8165,10137.0
2018-01-10 13:25:00,103.49,103.5,103.39,103.39,15606.0,90.8165,90.8253,90.7287,90.7287,15606.0
2018-01-10 13:30:00,103.37,103.37,103.3,103.33,22331.0,90.7112,90.7112,90.6497,90.6761,22331.0
2018-01-10 13:35:00,103.3,103.38,103.29,103.36,9300.0,90.6497,90.7199,90.641,90.7024,9300.0
2018-01-10 13:40:00,103.35,103.42,103.34,103.39,6017.0,90.6936,90.755,90.6848,90.7287,6017.0
2018-01-10 13:45:00,103.39,103.4,103.34,103.34,7996.0,90.7287,90.7375,90.6848,90.6848,7996.0
2018-01-10 13:50:00,103.33,103.33,103.2,103.26,11966.0,90.6761,90.6761,90.562,90.6146,11966.0
2018-01-10 13:55:00,103.25,103.25,103.13,103.13,4999.0,90.6059,90.6059,90.5006,90.5006,4999.0
2018-01-10 14:00:00,103.13,103.13,102.99,103.11,18325.0,90.5006,90.5006,90.3777,90.483,18325.0
2018-01-10 14:05:00,103.13,103.14,102.92,102.95,14123.0,90.5006,90.5093,90.3163,90.3426,14123.0
2018-01-10 14:10:00,102.93,102.93,102.75,102.79,21077.0,90.3251,90.3251,90.1671,90.2022,21077.0
2018-01-10 14:15:00,102.83,102.92,102.81,102.84,9820.0,90.2373,90.3163,90.2198,90.2461,9820.0
2018-01-10 14:20:00,102.85,102.91,102.81,102.88,9125.0,90.2549,90.3075,90.2198,90.2812,9125.0
2018-01-10 14:25:00,102.89,102.92,102.85,102.9,8854.0,90.29,90.3163,90.2549,90.2987,8854.0
2018-01-10 14:30:00,102.91,103.09,102.86,103.03,33396.0,90.3075,90.4655,90.2636,90.4128,33396.0
2018-01-10 14:35:00,103.05,103.09,102.99,103.01,27857.0,90.4304,90.4655,90.3777,90.3953,27857.0
2018-01-10 14:40:00,103.02,103.06,102.99,103.05,41119.0,90.404,90.4391,90.3777,90.4304,41119.0
2018-01-10 14:45:00,103.05,103.14,103.0,103.09,34756.0,90.4304,90.5093,90.3865,90.4655,34756.0
2018-01-10 14:50:00,103.09,103.11,103.02,103.07,35954.0,90.4655,90.483,90.404,90.4479,35954.0
2018-01-10 14:55:00,103.06,103.1,103.0,103.05,44842.0,90.4391,90.4742,90.3865,90.4304,44842.0
2018-01-10 15:00:00,103.05,103.12,103.04,103.09,23476.0,90.4304,90.4918,90.4216,90.4655,23476.0
2018-01-10 15:05:00,103.08,103.15,103.03,103.14,24674.0,90.4567,90.5181,90.4128,90.5093,24674.0
2018-01-10 15:10:00,103.15,103.2,103.0,103.03,30347.0,90.5181,90.562,90.3865,90.4128,30347.0
2018-01-10 15:15:00,103.03,103.07,102.81,102.82,60776.0,90.4128,90.4479,90.2198,90.2285,60776.0
2018-01-10 15:20:00,102.82,102.96,102.75,102.93,26915.0,90.2285,90.3514,90.1671,90.3251,26915.0
2018-01-10 15:25:00,102.93,102.93,102.82,102.85,28254.0,90.3251,90.3251,90.2285,90.2549,28254.0
2018-01-10 15:30:00,102.85,103.08,102.82,103.01,33700.0,90.2549,90.4567,90.2285,90.3953,33700.0
2018-01-10 15:35:00,103.02,103.13,102.98,103.12,32083.0,90.404,90.5006,90.3689,90.4918,32083.0
2018-01-10 15:40:00,103.12,103.14,103.01,103.04,43784.0,90.4918,90.5093,90.3953,90.4216,43784.0
2018-01-10 15:45:00,103.06,103.08,103.0,103.0,46968.0,90.4391,90.4567,90.3865,90.3865,46968.0
2018-01-10 15:50:00,103.01,103.11,102.94,103.09,76000.0,90.3953,90.483,90.3338,90.4655,76000.0
2018-01-10 15:55:00,103.1,103.25,103.05,103.14,158817.0,90.4742,90.6059,90.4304,90.5093,158817.0
2018-01-11 09:30:00,103.49,103.69,103.29,103.42,33113.0,90.8165,90.992,90.641,90.755,33113.0
2018-01-11 09:35:00,103.4,103.63,103.34,103.59,21579.0,90.7375,90.9393,90.6848,90.9042,21579.0
2018-01-11 09:40:00,103.58,103.58,103.33,103.33,22102.0,90.8955,90.8955,90.6761,90.6761,22102.0
2018-01-11 09:45:00,103.35,103.62,103.35,103.59,21436.0,90.6936,90.9306,90.6936,90.9042,21436.0
2018-01-11 09:50:00,103.62,103.98,103.6,103.98,27780.0,90.9306,91.2465,90.913,91.2465,27780.0
2018-01-11 09:55:00,103.94,104.1,103.88,103.95,30112.0,91.2114,91.3518,91.1587,91.2201,30112.0
2018-01-11 10:00:00,103.99,104.01,103.84,103.86,18417.0,91.2552,91.2728,91.1236,91.1412,18417.0
2018-01-11 10:05:00,103.86,103.92,103.8,103.81,18186.0,91.1412,91.1938,91.0885,91.0973,18186.0
2018-01-11 10:10:00,103.81,104.1,103.76,104.1,36168.0,91.0973,91.3518,91.0534,91.3518,36168.0
2018-01-11 10:15:00,104.08,104.27,103.99,104.06,45169.0,91.3342,91.501,91.2552,91.3167,45169.0
2018-01-11 10:20:00,104.06,104.24,104.0,104.24,38995.0,91.3167,91.4746,91.264,91.4746,38995.0
2018-01-11 10:25:00,104.24,104.46,104.08,104.12,45020.0,91.4746,91.6677,91.3342,91.3693,45020.0
2018-01-11 10:30:00,104.07,104.36,103.96,104.27,43145.0,91.3254,91.5799,91.2289,91.501,43145.0
2018-01-11 10:35:00,104.25,104.25,103.82,103.86,29032.0,91.4834,91.4834,91.1061,91.1412,29032.0
2018-01-11 10:40:00,103.85,103.94,103.76,103.82,49519.0,91.1324,91.2114,91.0534,91.1061,49519.0
2018-01-11 10:45:00,103.88,103.88,103.61,103.79,23697.0,91.1587,91.1587,90.9218,91.0797,23697.0
2018-01-11 10:50:00,103.81,103.82,103.72,103.75,14997.0,91.0973,91.1061,91.0183,91.0446,14997.0
2018-01-11 10:55:00,103.75,103.78,103.63,103.7,12316.0,91.0446,91.071,90.9393,91.0008,12316.0
2018-01-11 11:00:00,103.7,103.76,103.67,103.68,5483.0,91.0008,91.0534,90.9744,90.9832,5483.0
2018-01-11 11:05:00,103.62,103.62,103.36,103.38,8261.0,90.9306,90.9306,90.7024,90.7199,8261.0
2018-01-11 11:10:00,103.39,103.43,103.35,103.37,5517.0,90.7287,90.7638,90.6936,90.7112,5517.0
2018-01-11 11:15:00,103.32,103.36,103.21,103.23,11817.0,90.6673,90.7024,90.5708,90.5883,11817.0
2018-01-11 11:20:00,103.24,103.34,103.24,103.32,6674.0,90.5971,90.6848,90.5971,90.6673,6674.0
2018-01-11 11:25:00,103.32,103.33,103.19,103.2,8007.0,90.6673,90.6761,90.5532,90.562,8007.0
2018-01-11 11:30:00,103.2,103.22,103.07,103.11,6457.0,90.562,90.5795,90.4479,90.483,6457.0
2018-01-11 11:35:00,103.1,103.11,102.99,103.07,8207.0,90.4742,90.483,90.3777,90.4479,8207.0
2018-01-11 11:40:00,103.08,103.08,102.92,102.92,5853.0,90.4567,90.4567,90.3163,90.3163,5853.0
2018-01-11 11:45:00,102.9,103.17,102.9,103.16,12025.0,90.2987,90.5357,90.2987,90.5269,12025.0
2018-01-11 11:50:00,103.17,103.33,103.16,103.32,8496.0,90.5357,90.6761,90.5269,90.6673,8496.0
2018-01-11 11:55:00,103.31,103.41,103.28,103.37,22628.0,90.6585,90.7463,90.6322,90.7112,22628.0
2018-01-11 12:00:00,103.37,103.43,103.35,103.42,2650.0,90.7112,90.7638,90.6936,90.755,2650.0
2018-01-11 12:05:00,103.38,103.5,103.37,103.5,8254.0,90.7199,90.8253,90.7112,90.8253,8254.0
2018-01-11 12:10:00,103.48,103.56,103.46,103.5,7547.0,90.8077,90.8779,90.7902,90.8253,7547.0
2018-01-11 12:15:00,103.49,103.56,103.48,103.49,7144.0,90.8165,90.8779,90.8077,90.8165,7144.0
2018-01-11 12:20:00,103.48,103.6,103.46,103.57,9623.0,90.8077,90.913,90.7902,90.8867,9623.0
2018-01-11 12:25:00,103.56,103.72,103.54,103.69,9950.0,90.8779,91.0183,90.8604,90.992,9950.0
2018-01-11 12:30:00,103.69,103.75,103.68,103.75,8690.0,90.992,91.0446,90.9832,91.0446,8690.0
2018-01-11 12:35:00,103.73,103.81,103.69,103.81,18771.0,91.0271,91.0973,90.992,91.0973,18771.0
2018-01-11 12:40:00,103.78,103.88,103.73,103.77,12276.0,91.071,91.1587,91.0271,91.0622,12276.0
2018-01-11 12:45:00,103.79,103.89,103.79,103.84,12611.0,91.0797,91.1675,91.0797,91.1236,12611.0
2018-01-11 12:50:00,103.86,103.86,103.77,103.8,8196.0,91.1412,91.1412,91.0622,91.0885,8196.0
2018-01-11 12:55:00,103.8,103.85,103.78,103.83,13480.0,91.0885,91.1324,91.071,91.1148,13480.0
2018-01-11 13:00:00,103.83,103.85,103.73,103.73,14334.0,91.1148,91.1324,91.0271,91.0271,14334.0
2018-01-11 13:05:00,103.68,103.77,103.64,103.77,14520.0,90.9832,91.0622,90.9481,91.0622,14520.0
2018-01-11 13:10:00,103.76,103.86,103.74,103.75,5100.0,91.0534,91.1412,91.0359,91.0446,5100.0
2018-01-11 13:15:00,103.76,103.76,103.64,103.69,8290.0,91.0534,91.0534,90.9481,90.992,8290.0
2018-01-11 13:20:00,103.7,103.74,103.67,103.68,5456.0,91.0008,91.0359,90.9744,90.9832,5456.0
2018-01-11 13:25:00,103.66,103.67,103.52,103.52,119307.0,90.9657,90.9744,90.8428,90.8428,119307.0
2018-01-11 13:30:00,103.55,103.67,103.51,103.67,29154.0,90.8691,90.9744,90.834,90.9744,29154.0
2018-01-11 13:35:00,103.67,103.7,103.62,103.66,9922.0,90.9744,91.0008,90.9306,90.9657,9922.0
2018-01-11 13:40:00,103.63,103.68,103.63,103.67,8377.0,90.9393,90.9832,90.9393,90.9744,8377.0
2018-01-11 13:45:00,103.67,103.72,103.62,103.62,13584.0,90.9744,91.0183,90.9306,90.9306,13584.0
2018-01-11 13:50:00,103.62,103.63,103.55,103.59,18411.0,90.9306,90.9393,90.8691,90.9042,18411.0
2018-01-11 13:55:00,103.6,103.69,103.58,103.58,13870.0,90.913,90.992,90.8955,90.8955,13870.0
2018-01-11 14:00:00,103.57,103.63,103.49,103.49,7378.0,90.8867,90.9393,90.8165,90.8165,7378.0
2018-01-11 14:05:00,103.52,103.54,103.42,103.42,8431.0,90.8428,90.8604,90.755,90.755,8431.0
2018-01-11 14:10:00,103.4,103.41,103.3,103.3,8565.0,90.7375,90.7463,90.6497,90.6497,8565.0
2018-01-11 14:15:00,103.27,103.3,103.14,103.18,10275.0,90.6234,90.6497,90.5093,90.5444,10275.0
2018-01-11 14:20:00,103.18,103.3,103.17,103.28,9197.0,90.5444,90.6497,90.5357,90.6322,9197.0
2018-01-11 14:25:00,103.29,103.32,103.27,103.31,5165.0,90.641,90.6673,90.6234,90.6585,5165.0
2018-01-11 14:30:00,103.32,103.6,103.32,103.59,13144.0,90.6673,90.913,90.6673,90.9042,13144.0
2018-01-11 14:35:00,103.57,103.57,103.45,103.5,8805.0,90.8867,90.8867,90.7814,90.8253,8805.0
2018-01-11 14:40:00,103.46,103.59,103.46,103.57,9734.0,90.7902,90.9042,90.7902,90.8867,9734.0
2018-01-11 14:45:00,103.55,103.56,103.5,103.55,66317.0,90.8691,90.8779,90.8253,90.8691,66317.0
2018-01-11 14:50:00,103.55,103.74,103.54,103.74,9450.0,90.8691,91.0359,90.8604,91.0359,9450.0
2018-01-11 14:55:00,103.73,103.89,103.72,103.85,16557.0,91.0271,91.1675,91.0183,91.1324,16557.0
2018-01-11 15:00:00,103.83,103.89,103.8,103.81,21443.0,91.1148,91.1675,91.0885,91.0973,21443.0
2018-01-11 15:05:00,103.81,103.84,103.7,103.7,18997.0,91.0973,91.1236,91.0008,91.0008,18997.0
2018-01-11 15:10:00,103.67,103.74,103.64,103.73,18670.0,90.9744,91.0359,90.9481,91.0271,18670.0
2018-01-11 15:15:00,103.73,103.92,103.7,103.91,16428.0,91.0271,91.1938,91.0008,91.185,16428.0
2018-01-11 15:20:00,103.92,104.02,103.91,104.0,25105.0,91.1938,91.2816,91.185,91.264,25105.0
2018-01-11 15:25:00,104.01,104.03,103.95,104.0,23616.0,91.2728,91.2903,91.2201,91.264,23616.0
2018-01-11 15:30:00,104.01,104.05,103.98,104.05,24989.0,91.2728,91.3079,91.2465,91.3079,24989.0
2018-01-11 15:35:00,104.05,104.18,104.03,104.13,27948.0,91.3079,91.422,91.2903,91.3781,27948.0
2018-01-11 15:40:00,104.12,104.15,104.0,104.02,46045.0,91.3693,91.3957,91.264,91.2816,46045.0
2018-01-11 15:45:00,104.03,104.16,104.01,104.14,48838.0,91.2903,91.4044,91.2728,91.3869,48838.0
2018-01-11 15:50:00,104.14,104.32,104.13,104.3,57265.0,91.3869,91.5448,91.3781,91.5273,57265.0
2018-01-11 15:55:00,104.3,104.46,104.26,104.4,136588.0,91.5273,91.6677,91.4922,91.615,136588.0
2018-01-12 09:30:00,104.92,105.38,104.56,105.38,98629.0,92.0714,92.475,91.7554,92.475,98629.0
2018-01-12 09:35:00,105.4,105.58,105.26,105.53,77180.0,92.4926,92.6505,92.3697,92.6067,77180.0
2018-01-12 09:40:00,105.5,105.67,105.33,105.52,58378.0,92.5803,92.7295,92.4311,92.5979,58378.0
2018-01-12 09:45:00,105.54,105.79,105.53,105.69,47656.0,92.6154,92.8348,92.6067,92.7471,47656.0
2018-01-12 09:50:00,105.67,106.16,105.63,106.1,40257.0,92.7295,93.1595,92.6944,93.1069,40257.0
2018-01-12 09:55:00,106.09,106.4,106.05,106.1,60181.0,93.0981,93.3701,93.063,93.1069,60181.0
2018-01-12 10:00:00,106.08,106.2,105.75,105.76,39353.0,93.0893,93.1946,92.7997,92.8085,39353.0
2018-01-12 10:05:00,105.75,105.76,105.56,105.62,36720.0,92.7997,92.8085,92.633,92.6856,36720.0
2018-01-12 10:10:00,105.61,105.81,105.5,105.74,22648.0,92.6769,92.8524,92.5803,92.7909,22648.0
2018-01-12 10:15:00,105.72,105.75,105.62,105.75,10743.0,92.7734,92.7997,92.6856,92.7997,10743.0
2018-01-12 10:20:00,105.73,105.85,105.67,105.68,24723.0,92.7822,92.8875,92.7295,92.7383,24723.0
2018-01-12 10:25:00,105.68,105.85,105.65,105.71,26260.0,92.7383,92.8875,92.712,92.7646,26260.0
2018-01-12 10:30:00,105.7,105.94,105.68,105.84,28624.0,92.7558,92.9664,92.7383,92.8787,28624.0
2018-01-12 10:35:00,105.82,105.96,105.82,105.9,14538.0,92.8611,92.984,92.8611,92.9313,14538.0
2018-01-12 10:40:00,105.88,106.13,105.88,106.09,18191.0,92.9138,93.1332,92.9138,93.0981,18191.0
2018-01-12 10:45:00,106.08,106.22,106.03,106.19,39355.0,93.0893,93.2122,93.0454,93.1858,39355.0
2018-01-12 10:50:00,106.17,106.36,106.16,106.25,48155.0,93.1683,93.335,93.1595,93.2385,48155.0
2018-01-12 10:55:00,106.3,106.31,105.99,106.13,33194.0,93.2824,93.2911,93.0103,93.1332,33194.0
2018-01-12 11:00:00,106.14,106.14,105.9,105.98,23412.0,93.142,93.142,92.9313,93.0015,23412.0
2018-01-12 11:05:00,105.94,106.09,105.88,106.03,22230.0,92.9664,93.0981,92.9138,93.0454,22230.0
2018-01-12 11:10:00,106.03,106.17,105.92,105.92,25856.0,93.0454,93.1683,92.9489,92.9489,25856.0
2018-01-12 11:15:00,105.91,106.04,105.83,105.96,18875.0,92.9401,93.0542,92.8699,92.984,18875.0
2018-01-12 11:20:00,105.96,105.98,105.85,105.87,16481.0,92.984,93.0015,92.8875,92.905,16481.0
2018-01-12 11:25:00,105.88,105.99,105.85,105.98,17622.0,92.9138,93.0103,92.8875,93.0015,17622.0
2018-01-12 11:30:00,105.98,106.02,105.94,105.95,18205.0,93.0015,93.0366,92.9664,92.9752,18205.0
2018-01-12 11:35:00,105.95,106.02,105.93,106.0,17053.0,92.9752,93.0366,92.9577,93.0191,17053.0
2018-01-12 11:40:00,106.0,106.05,105.96,105.96,15453.0,93.0191,93.063,92.984,92.984,15453.0
2018-01-12 11:45:00,105.95,105.97,105.8,105.88,8079.0,92.9752,92.9928,92.8436,92.9138,8079.0
2018-01-12 11:50:00,105.89,105.89,105.73,105.74,8156.0,92.9226,92.9226,92.7822,92.7909,8156.0
2018-01-12 11:55:00,105.78,105.89,105.75,105.89,9471.0,92.826,92.9226,92.7997,92.9226,9471.0
2018-01-12 12:00:00,105.91,105.95,105.8,105.93,14070.0,92.9401,92.9752,92.8436,92.9577,14070.0
2018-01-12 12:05:00,105.91,105.93,105.73,105.82,8640.0,92.9401,92.9577,92.7822,92.8611,8640.0
2018-01-12 12:10:00,105.85,105.92,105.83,105.84,10970.0,92.8875,92.9489,92.8699,92.8787,10970.0
2018-01-12 12:15:00,105.88,106.03,105.87,106.02,7056.0,92.9138,93.0454,92.905,93.0366,7056.0
2018-01-12 12:20:00,106.0,106.02,105.94,105.99,6484.0,93.0191,93.0366,92.9664,93.0103,6484.0
2018-01-12 12:25:00,105.96,106.01,105.9,105.94,12108.0,92.984,93.0279,92.9313,92.9664,12108.0
2018-01-12 12:30:00,105.95,106.0,105.85,105.85,17363.0,92.9752,93.0191,92.8875,92.8875,17363.0
2018-01-12 12:35:00,105.85,106.05,105.84,106.0,73301.0,92.8875,93.063,92.8787,93.0191,73301.0
2018-01-12 12:40:00,106.0,106.01,105.85,105.87,21168.0,93.0191,93.0279,92.8875,92.905,21168.0
2018-01-12 12:45:00,105.88,105.9,105.83,105.85,15915.0,92.9138,92.9313,92.8699,92.8875,15915.0
2018-01-12 12:50:00,105.81,105.92,105.78,105.92,20152.0,92.8524,92.9489,92.826,92.9489,20152.0
2018-01-12 12:55:00,105.91,106.0,105.89,105.91,12530.0,92.9401,93.0191,92.9226,92.9401,12530.0
2018-01-12 13:00:00,105.9,105.92,105.75,105.75,13757.0,92.9313,92.9489,92.7997,92.7997,13757.0
2018-01-12 13:05:00,105.74,105.75,105.49,105.54,18599.0,92.7909,92.7997,92.5716,92.6154,18599.0
2018-01-12 13:10:00,105.53,105.58,105.47,105.51,9553.0,92.6067,92.6505,92.554,92.5891,9553.0
2018-01-12 13:15:00,105.49,105.52,105.42,105.44,4959.0,92.5716,92.5979,92.5101,92.5277,4959.0
2018-01-12 13:20:00,105.46,105.53,105.44,105.45,8141.0,92.5452,92.6067,92.5277,92.5365,8141.0
2018-01-12 13:25:00,105.44,105.55,105.39,105.55,10294.0,92.5277,92.6242,92.4838,92.6242,10294.0
2018-01-12 13:30:00,105.54,105.55,105.48,105.5,11609.0,92.6154,92.6242,92.5628,92.5803,11609.0
2018-01-12 13:35:00,105.47,105.47,105.33,105.44,12336.0,92.554,92.554,92.4311,92.5277,12336.0
2018-01-12 13:40:00,105.44,105.54,105.4,105.5,8520.0,92.5277,92.6154,92.4926,92.5803,8520.0
2018-01-12 13:45:00,105.51,105.51,105.4,105.4,9600.0,92.5891,92.5891,92.4926,92.4926,9600.0
2018-01-12 13:50:00,105.38,105.48,105.27,105.27,9786.0,92.475,92.5628,92.3785,92.3785,9786.0
2018-01-12 13:55:00,105.3,105.31,105.12,105.21,18057.0,92.4048,92.4136,92.2469,92.3258,18057.0
2018-01-12 14:00:00,105.19,105.29,105.19,105.21,6567.0,92.3083,92.396,92.3083,92.3258,6567.0
2018-01-12 14:05:00,105.22,105.32,105.2,105.22,11147.0,92.3346,92.4224,92.3171,92.3346,11147.0
2018-01-12 14:10:00,105.23,105.24,105.09,105.12,8142.0,92.3434,92.3522,92.2205,92.2469,8142.0
2018-01-12 14:15:00,105.1,105.28,105.06,105.18,9499.0,92.2293,92.3873,92.1942,92.2995,9499.0
2018-01-12 14:20:00,105.17,105.25,105.16,105.16,8301.0,92.2907,92.3609,92.282,92.282,8301.0
2018-01-12 14:25:00,105.22,105.36,105.17,105.27,24540.0,92.3346,92.4575,92.2907,92.3785,24540.0
2018-01-12 14:30:00,105.31,105.35,105.13,105.13,8833.0,92.4136,92.4487,92.2556,92.2556,8833.0
2018-01-12 14:35:00,105.12,105.14,104.98,104.98,10582.0,92.2469,92.2644,92.124,92.124,10582.0
2018-01-12 14:40:00,104.98,105.12,104.85,105.03,16733.0,92.124,92.2469,92.0099,92.1679,16733.0
2018-01-12 14:45:00,105.05,105.07,104.95,105.07,7206.0,92.1854,92.203,92.0977,92.203,7206.0
2018-01-12 14:50:00,105.07,105.07,104.95,104.98,8940.0,92.203,92.203,92.0977,92.124,8940.0
2018-01-12 14:55:00,105.0,105.19,104.96,105.13,23340.0,92.1416,92.3083,92.1065,92.2556,23340.0
2018-01-12 15:00:00,105.12,105.28,105.12,105.26,9730.0,92.2469,92.3873,92.2469,92.3697,9730.0
2018-01-12 15:05:00,105.27,105.27,105.19,105.23,14491.0,92.3785,92.3785,92.3083,92.3434,14491.0
2018-01-12 15:10:00,105.25,105.25,105.1,105.16,10827.0,92.3609,92.3609,92.2293,92.282,10827.0
2018-01-12 15:15:00,105.17,105.24,105.08,105.15,14453.0,92.2907,92.3522,92.2118,92.2732,14453.0
2018-01-12 15:20:00,105.16,105.25,105.1,105.21,14152.0,92.282,92.3609,92.2293,92.3258,14152.0
2018-01-12 15:25:00,105.21,105.26,105.16,105.19,12355.0,92.3258,92.3697,92.282,92.3083,12355.0
2018-01-12 15:30:00,105.2,105.4,105.19,105.35,27632.0,92.3171,92.4926,92.3083,92.4487,27632.0
2018-01-12 15:35:00,105.37,105.39,105.29,105.35,27078.0,92.4662,92.4838,92.396,92.4487,27078.0
2018-01-12 15:40:00,105.36,105.55,105.3,105.52,40956.0,92.4575,92.6242,92.4048,92.5979,40956.0
2018-01-12 15:45:00,105.53,105.63,105.52,105.55,39896.0,92.6067,92.6944,92.5979,92.6242,39896.0
2018-01-12 15:50:00,105.58,105.6,105.4,105.4,34712.0,92.6505,92.6681,92.4926,92.4926,34712.0
2018-01-12 15:55:00,105.43,105.47,105.35,105.43,83159.0,92.5189,92.554,92.4487,92.5189,83159.0
2018-01-16 09:30:00,106.0,106.47,105.9,106.22,42167.0,93.0191,93.4315,92.9313,93.2122,42167.0
2018-01-16 09:35:00,106.14,106.2,105.56,105.73,12282.0,93.142,93.1946,92.633,92.7822,12282.0
2018-01-16 09:40:00,105.76,105.99,105.69,105.83,29266.0,92.8085,93.0103,92.7471,92.8699,29266.0
2018-01-16 09:45:00,105.83,105.83,105.52,105.55,28737.0,92.8699,92.8699,92.5979,92.6242,28737.0
2018-01-16 09:50:00,105.55,105.9,105.53,105.8,13225.0,92.6242,92.9313,92.6067,92.8436,13225.0
2018-01-16 09:55:00,105.81,105.98,105.76,105.91,31857.0,92.8524,93.0015,92.8085,92.9401,31857.0
2018-01-16 10:00:00,105.88,105.89,105.09,105.09,44123.0,92.9138,92.9226,92.2205,92.2205,44123.0
2018-01-16 10:05:00,105.09,105.27,105.09,105.13,24164.0,92.2205,92.3785,92.2205,92.2556,24164.0
2018-01-16 10:10:00,105.17,105.28,105.1,105.18,9791.0,92.2907,92.3873,92.2293,92.2995,9791.0
2018-01-16 10:15:00,105.18,105.44,105.12,105.39,11191.0,92.2995,92.5277,92.2469,92.4838,11191.0
2018-01-16 10:20:00,105.46,105.46,105.23,105.31,7904.0,92.5452,92.5452,92.3434,92.4136,7904.0
2018-01-16 10:25:00,105.42,105.48,105.31,105.46,13284.0,92.5101,92.5628,92.4136,92.5452,13284.0
2018-01-16 10:30:00,105.43,105.56,105.4,105.47,11923.0,92.5189,92.633,92.4926,92.554,11923.0
2018-01-16 10:35:00,105.4,105.54,105.35,105.48,50287.0,92.4926,92.6154,92.4487,92.5628,50287.0
2018-01-16 10:40:00,105.46,105.48,105.41,105.45,27840.0,92.5452,92.5628,92.5014,92.5365,27840.0
2018-01-16 10:45:00,105.45,105.61,105.41,105.58,39555.0,92.5365,92.6769,92.5014,92.6505,39555.0
2018-01-16 10:50:00,105.59,105.6,105.41,105.51,20229.0,92.6593,92.6681,92.5014,92.5891,20229.0
2018-01-16 10:55:00,105.53,105.61,105.34,105.35,23001.0,92.6067,92.6769,92.4399,92.4487,23001.0
2018-01-16 11:00:00,105.38,105.38,104.93,105.04,34414.0,92.475,92.475,92.0801,92.1767,34414.0
2018-01-16 11:05:00,105.05,105.16,104.86,104.93,22174.0,92.1854,92.282,92.0187,92.0801,22174.0
2018-01-16 11:10:00,104.93,105.0,104.8,104.9,34977.0,92.0801,92.1416,91.9661,92.0538,34977.0
2018-01-16 11:15:00,104.88,104.99,104.73,104.97,40908.0,92.0363,92.1328,91.9046,92.1152,40908.0
2018-01-16 11:20:00,104.98,105.17,104.96,105.14,14229.0,92.124,92.2907,92.1065,92.2644,14229.0
2018-01-16 11:25:00,105.19,105.33,105.14,105.27,25076.0,92.3083,92.4311,92.2644,92.3785,25076.0
2018-01-16 11:30:00,105.25,105.44,105.25,105.33,30903.0,92.3609,92.5277,92.3609,92.4311,30903.0
2018-01-16 11:35:00,105.32,105.47,105.23,105.45,32495.0,92.4224,92.554,92.3434,92.5365,32495.0
2018-01-16 11:40:00,105.48,105.48,105.1,105.12,31872.0,92.5628,92.5628,92.2293,92.2469,31872.0
2018-01-16 11:45:00,105.13,105.33,104.91,105.29,21157.0,92.2556,92.4311,92.0626,92.396,21157.0
2018-01-16 11:50:00,105.29,105.29,105.08,105.16,16091.0,92.396,92.396,92.2118,92.282,16091.0
2018-01-16 11:55:00,105.21,105.32,105.12,105.28,14253.0,92.3258,92.4224,92.2469,92.3873,14253.0
2018-01-16 12:00:00,105.3,105.39,105.28,105.39,6010.0,92.4048,92.4838,92.3873,92.4838,6010.0
2018-01-16 12:05:00,105.44,105.45,105.37,105.42,4200.0,92.5277,92.5365,92.4662,92.5101,4200.0
2018-01-16 12:10:00,105.49,105.6,105.45,105.57,6137.0,92.5716,92.6681,92.5365,92.6418,6137.0
2018-01-16 12:15:00,105.56,105.56,105.43,105.43,6033.0,92.633,92.633,92.5189,92.5189,6033.0
2018-01-16 12:20:00,105.4,105.45,105.25,105.25,13899.0,92.4926,92.5365,92.3609,92.3609,13899.0
2018-01-16 12:25:00,105.27,105.45,105.13,105.37,38038.0,92.3785,92.5365,92.2556,92.4662,38038.0
2018-01-16 12:30:00,105.38,105.41,105.2,105.29,6246.0,92.475,92.5014,92.3171,92.396,6246.0
2018-01-16 12:35:00,105.26,105.4,105.22,105.36,3647.0,92.3697,92.4926,92.3346,92.4575,3647.0
2018-01-16 12:40:00,105.37,105.39,105.2,105.22,5474.0,92.4662,92.4838,92.3171,92.3346,5474.0
2018-01-16 12:45:00,105.23,105.25,105.12,105.25,4175.0,92.3434,92.3609,92.2469,92.3609,4175.0
2018-01-16 12:50:00,105.27,105.27,105.09,105.14,3414.0,92.3785,92.3785,92.2205,92.2644,3414.0
2018-01-16 12:55:00,105.16,105.25,105.12,105.16,4818.0,92.282,92.3609,92.2469,92.282,4818.0
2018-01-16 13:00:00,105.16,105.21,105.11,105.18,5904.0,92.282,92.3258,92.2381,92.2995,5904.0
2018-01-16 13:05:00,105.17,105.25,105.11,105.19,9199.0,92.2907,92.3609,92.2381,92.3083,9199.0
2018-01-16 13:10:00,105.18,105.18,105.01,105.08,11422.0,92.2995,92.2995,92.1503,92.2118,11422.0
2018-01-16 13:15:00,105.09,105.24,105.09,105.13,7653.0,92.2205,92.3522,92.2205,92.2556,7653.0
2018-01-16 13:20:00,105.16,105.17,105.03,105.03,5450.0,92.282,92.2907,92.1679,92.1679,5450.0
2018-01-16 13:25:00,105.04,105.14,105.02,105.11,3981.0,92.1767,92.2644,92.1591,92.2381,3981.0
2018-01-16 13:30:00,105.1,105.17,104.99,105.03,21426.0,92.2293,92.2907,92.1328,92.1679,21426.0
2018-01-16 13:35:00,105.02,105.03,104.93,105.01,10123.0,92.1591,92.1679,92.0801,92.1503,10123.0
2018-01-16 13:40:00,105.0,105.07,104.96,104.96,5249.0,92.1416,92.203,92.1065,92.1065,5249.0
2018-01-16 13:45:00,104.97,105.04,104.94,104.94,11765.0,92.1152,92.1767,92.0889,92.0889,11765.0
2018-01-16 13:50:00,104.95,104.96,104.76,104.89,25688.0,92.0977,92.1065,91.931,92.045,25688.0
2018-01-16 13:55:00,104.87,105.01,104.84,104.91,29345.0,92.0275,92.1503,92.0012,92.0626,29345.0
2018-01-16 14:00:00,104.91,104.94,104.75,104.76,6216.0,92.0626,92.0889,91.9222,91.931,6216.0
2018-01-16 14:05:00,104.77,104.83,104.63,104.65,25795.0,91.9397,91.9924,91.8169,91.8344,25795.0
2018-01-16 14:10:00,104.63,104.66,104.45,104.46,22043.0,91.8169,91.8432,91.6589,91.6677,22043.0
2018-01-16 14:15:00,104.44,104.47,104.23,104.27,51136.0,91.6501,91.6765,91.4659,91.501,51136.0
2018-01-16 14:20:00,104.27,104.27,104.0,104.14,48874.0,91.501,91.501,91.264,91.3869,48874.0
2018-01-16 14:25:00,104.14,104.25,104.06,104.09,30890.0,91.3869,91.4834,91.3167,91.343,30890.0
2018-01-16 14:30:00,104.12,104.35,104.09,104.2,42244.0,91.3693,91.5712,91.343,91.4395,42244.0
2018-01-16 14:35:00,104.17,104.22,103.95,104.0,48840.0,91.4132,91.4571,91.2201,91.264,48840.0
2018-01-16 14:40:00,104.0,104.12,103.79,103.79,30057.0,91.264,91.3693,91.0797,91.0797,30057.0
2018-01-16 14:45:00,103.8,103.92,103.74,103.85,69130.0,91.0885,91.1938,91.0359,91.1324,69130.0
2018-01-16 14:50:00,103.88,104.04,103.85,104.02,63977.0,91.1587,91.2991,91.1324,91.2816,63977.0
2018-01-16 14:55:00,104.04,104.18,104.0,104.03,12775.0,91.2991,91.422,91.264,91.2903,12775.0
2018-01-16 15:00:00,104.04,104.35,104.04,104.34,16103.0,91.2991,91.5712,91.2991,91.5624,16103.0
2018-01-16 15:05:00,104.35,104.42,104.26,104.42,26561.0,91.5712,91.6326,91.4922,91.6326,26561.0
2018-01-16 15:10:00,104.43,104.43,104.24,104.32,42666.0,91.6414,91.6414,91.4746,91.5448,42666.0
2018-01-16 15:15:00,104.32,104.33,104.13,104.29,32978.0,91.5448,91.5536,91.3781,91.5185,32978.0
2018-01-16 15:20:00,104.31,104.43,104.25,104.27,23903.0,91.5361,91.6414,91.4834,91.501,23903.0
2018-01-16 15:25:00,104.26,104.45,104.2,104.43,49848.0,91.4922,91.6589,91.4395,91.6414,49848.0
2018-01-16 15:30:00,104.42,104.47,104.33,104.42,45341.0,91.6326,91.6765,91.5536,91.6326,45341.0
2018-01-16 15:35:00,104.43,104.49,104.42,104.45,42429.0,91.6414,91.694,91.6326,91.6589,42429.0
2018-01-16 15:40:00,104.45,104.58,104.41,104.46,55451.0,91.6589,91.773,91.6238,91.6677,55451.0
2018-01-16 15:45:00,104.48,104.53,104.39,104.47,60514.0,91.6852,91.7291,91.6063,91.6765,60514.0
2018-01-16 15:50:00,104.48,104.55,104.41,104.45,63604.0,91.6852,91.7467,91.6238,91.6589,63604.0
2018-01-16 15:55:00,104.46,104.48,104.35,104.41,174669.0,91.6677,91.6852,91.5712,91.6238,174669.0
2018-01-17 09:30:00,105.01,105.54,104.37,104.38,23449.0,92.1503,92.6154,91.5887,91.5975,23449.0
2018-01-17 09:35:00,104.37,104.55,104.14,104.55,30613.0,91.5887,91.7467,91.3869,91.7467,30613.0
2018-01-17 09:40:00,104.59,104.59,104.19,104.23,9029.0,91.7818,91.7818,91.4308,91.4659,9029.0
2018-01-17 09:45:00,104.28,104.32,103.66,103.89,20315.0,91.5097,91.5448,90.9657,91.1675,20315.0
2018-01-17 09:50:00,103.88,103.88,103.52,103.52,15881.0,91.1587,91.1587,90.8428,90.8428,15881.0
2018-01-17 09:55:00,103.49,103.63,103.25,103.3,26438.0,90.8165,90.9393,90.6059,90.6497,26438.0
2018-01-17 10:00:00,103.25,103.77,103.25,103.74,30362.0,90.6059,91.0622,90.6059,91.0359,30362.0
2018-01-17 10:05:00,103.77,103.82,103.65,103.76,37156.0,91.0622,91.1061,90.9569,91.0534,37156.0
2018-01-17 10:10:00,103.74,103.81,103.65,103.75,10420.0,91.0359,91.0973,90.9569,91.0446,10420.0
2018-01-17 10:15:00,103.71,103.78,103.52,103.52,10054.0,91.0095,91.071,90.8428,90.8428,10054.0
2018-01-17 10:20:00,103.54,103.64,103.48,103.58,16066.0,90.8604,90.9481,90.8077,90.8955,16066.0
2018-01-17 10:25:00,103.62,103.64,103.47,103.62,63319.0,90.9306,90.9481,90.7989,90.9306,63319.0
2018-01-17 10:30:00,103.59,104.06,103.59,104.02,9017.0,90.9042,91.3167,90.9042,91.2816,9017.0
2018-01-17 10:35:00,104.05,104.11,103.82,103.95,10192.0,91.3079,91.3606,91.1061,91.2201,10192.0
2018-01-17 10:40:00,103.89,103.93,103.81,103.83,19829.0,91.1675,91.2026,91.0973,91.1148,19829.0
2018-01-17 10:45:00,103.84,103.85,103.65,103.71,23038.0,91.1236,91.1324,90.9569,91.0095,23038.0
2018-01-17 10:50:00,103.71,103.77,103.57,103.57,17344.0,91.0095,91.0622,90.8867,90.8867,17344.0
2018-01-17 10:55:00,103.57,103.64,103.53,103.59,12776.0,90.8867,90.9481,90.8516,90.9042,12776.0
2018-01-17 11:00:00,103.59,103.67,103.55,103.57,11147.0,90.9042,90.9744,90.8691,90.8867,11147.0
2018-01-17 11:05:00,103.57,103.7,103.44,103.7,24676.0,90.8867,91.0008,90.7726,91.0008,24676.0
2018-01-17 11:10:00,103.72,103.88,103.71,103.88,51102.0,91.0183,91.1587,91.0095,91.1587,51102.0
2018-01-17 11:15:00,103.88,104.05,103.82,104.02,32670.0,91.1587,91.3079,91.1061,91.2816,32670.0
2018-01-17 11:20:00,104.03,104.12,103.94,103.94,36707.0,91.2903,91.3693,91.2114,91.2114,36707.0
2018-01-17 11:25:00,103.92,104.05,103.91,104.0,105505.0,91.1938,91.3079,91.185,91.264,105505.0
2018-01-17 11:30:00,103.99,104.27,103.88,104.19,55658.0,91.2552,91.501,91.1587,91.4308,55658.0
2018-01-17 11:35:00,104.14,104.14,103.94,104.02,19200.0,91.3869,91.3869,91.2114,91.2816,19200.0
2018-01-17 11:40:00,104.02,104.07,103.94,103.96,36074.0,91.2816,91.3254,91.2114,91.2289,36074.0
2018-01-17 11:45:00,103.95,104.02,103.92,103.98,14782.0,91.2201,91.2816,91.1938,91.2465,14782.0
2018-01-17 11:50:00,103.99,104.04,103.95,103.99,12432.0,91.2552,91.2991,91.2201,91.2552,12432.0
2018-01-17 11:55:00,103.99,104.02,103.89,103.97,7858.0,91.2552,91.2816,91.1675,91.2377,7858.0
2018-01-17 12:00:00,103.95,104.18,103.94,104.12,6405.0,91.2201,91.422,91.2114,91.3693,6405.0
2018-01-17 12:05:00,104.1,104.28,104.1,104.26,5942.0,91.3518,91.5097,91.3518,91.4922,5942.0
2018-01-17 12:10:00,104.27,104.27,104.17,104.25,4837.0,91.501,91.501,91.4132,91.4834,4837.0
2018-01-17 12:15:00,104.27,104.39,104.25,104.38,8936.0,91.501,91.6063,91.4834,91.5975,8936.0
2018-01-17 12:20:00,104.4,104.52,104.35,104.51,7829.0,91.615,91.7203,91.5712,91.7116,7829.0
2018-01-17 12:25:00,104.49,104.55,104.4,104.4,7034.0,91.694,91.7467,91.615,91.615,7034.0
2018-01-17 12:30:00,104.38,104.43,104.35,104.35,9331.0,91.5975,91.6414,91.5712,91.5712,9331.0
2018-01-17 12:35:00,104.35,104.35,104.3,104.34,13432.0,91.5712,91.5712,91.5273,91.5624,13432.0
2018-01-17 12:40:00,104.34,104.38,104.34,104.38,7710.0,91.5624,91.5975,91.5624,91.5975,7710.0
2018-01-17 12:45:00,104.37,104.52,104.36,104.47,3829.0,91.5887,91.7203,91.5799,91.6765,3829.0
2018-01-17 12:50:00,104.47,104.6,104.4,104.48,24091.0,91.6765,91.7905,91.615,91.6852,24091.0
2018-01-17 12:55:00,104.47,104.51,104.37,104.37,4812.0,91.6765,91.7116,91.5887,91.5887,4812.0
2018-01-17 13:00:00,104.38,104.46,104.34,104.42,7366.0,91.5975,91.6677,91.5624,91.6326,7366.0
2018-01-17 13:05:00,104.4,104.4,104.25,104.29,6400.0,91.615,91.615,91.4834,91.5185,6400.0
2018-01-17 13:10:00,104.27,104.38,104.25,104.36,5918.0,91.501,91.5975,91.4834,91.5799,5918.0
2018-01-17 13:15:00,104.33,104.37,104.23,104.23,7100.0,91.5536,91.5887,91.4659,91.4659,7100.0
2018-01-17 13:20:00,104.24,104.38,104.22,104.38,9589.0,91.4746,91.5975,91.4571,91.5975,9589.0
2018-01-17 13:25:00,104.33,104.37,104.27,104.31,5132.0,91.5536,91.5887,91.501,91.5361,5132.0
2018-01-17 13:30:00,104.28,104.42,104.26,104.42,5874.0,91.5097,91.6326,91.4922,91.6326,5874.0
2018-01-17 13:35:00,104.44,104.44,104.34,104.39,7586.0,91.6501,91.6501,91.5624,91.6063,7586.0
2018-01-17 13:40:00,104.38,104.39,104.18,104.23,5600.0,91.5975,91.6063,91.422,91.4659,5600.0
2018-01-17 13:45:00,104.28,104.29,104.23,104.28,3865.0,91.5097,91.5185,91.4659,91.5097,3865.0
2018-01-17 13:50:00,104.28,104.47,104.27,104.44,10870.0,91.5097,91.6765,91.501,91.6501,10870.0
2018-01-17 13:55:00,104.46,104.51,104.41,104.46,11709.0,91.6677,91.7116,91.6238,91.6677,11709.0
2018-01-17 14:00:00,104.42,104.63,104.42,104.6,10686.0,91.6326,91.8169,91.6326,91.7905,10686.0
2018-01-17 14:05:00,104.54,104.63,104.51,104.54,6882.0,91.7379,91.8169,91.7116,91.7379,6882.0
2018-01-17 14:10:00,104.55,104.71,104.55,104.67,12903.0,91.7467,91.8871,91.7467,91.852,12903.0
2018-01-17 14:15:00,104.64,104.72,104.6,104.7,10434.0,91.8256,91.8958,91.7905,91.8783,10434.0
2018-01-17 14:20:00,104.7,104.82,104.68,104.77,10676.0,91.8783,91.9836,91.8607,91.9397,10676.0
2018-01-17 14:25:00,104.75,104.77,104.57,104.64,7747.0,91.9222,91.9397,91.7642,91.8256,7747.0
2018-01-17 14:30:00,104.65,104.79,104.65,104.79,8787.0,91.8344,91.9573,91.8344,91.9573,8787.0
2018-01-17 14:35:00,104.78,104.82,104.7,104.74,7773.0,91.9485,91.9836,91.8783,91.9134,7773.0
2018-01-17 14:40:00,104.73,104.84,104.7,104.81,13648.0,91.9046,92.0012,91.8783,91.9748,13648.0
2018-01-17 14:45:00,104.82,105.05,104.78,105.04,67160.0,91.9836,92.1854,91.9485,92.1767,67160.0
2018-01-17 14:50:00,105.06,105.06,104.9,104.9,16137.0,92.1942,92.1942,92.0538,92.0538,16137.0
2018-01-17 14:55:00,104.92,104.95,104.7,104.76,26893.0,92.0714,92.0977,91.8783,91.931,26893.0
2018-01-17 15:00:00,104.72,104.77,104.66,104.74,23543.0,91.8958,91.9397,91.8432,91.9134,23543.0
2018-01-17 15:05:00,104.73,104.8,104.71,104.77,24991.0,91.9046,91.9661,91.8871,91.9397,24991.0
2018-01-17 15:10:00,104.78,104.79,104.63,104.64,13822.0,91.9485,91.9573,91.8169,91.8256,13822.0
2018-01-17 15:15:00,104.65,104.72,104.65,104.69,14833.0,91.8344,91.8958,91.8344,91.8695,14833.0
2018-01-17 15:20:00,104.68,104.68,104.56,104.61,24837.0,91.8607,91.8607,91.7554,91.7993,24837.0
2018-01-17 15:25:00,104.6,104.66,104.58,104.62,17620.0,91.7905,91.8432,91.773,91.8081,17620.0
2018-01-17 15:30:00,104.61,104.63,104.56,104.59,26336.0,91.7993,91.8169,91.7554,91.7818,26336.0
2018-01-17 15:35:00,104.59,104.62,104.55,104.57,30068.0,91.7818,91.8081,91.7467,91.7642,30068.0
2018-01-17 15:40:00,104.58,104.62,104.51,104.51,35418.0,91.773,91.8081,91.7116,91.7116,35418.0
2018-01-17 15:45:00,104.52,104.6,104.48,104.59,39998.0,91.7203,91.7905,91.6852,91.7818,39998.0
2018-01-17 15:50:00,104.59,104.6,104.47,104.47,48511.0,91.7818,91.7905,91.6765,91.6765,48511.0
2018-01-17 15:55:00,104.48,104.49,104.29,104.39,166332.0,91.6852,91.694,91.5185,91.6063,166332.0
2018-01-18 09:30:00,104.43,104.64,104.06,104.15,23364.0,91.6414,91.8256,91.3167,91.3957,23364.0
2018-01-18 09:35:00,104.34,104.34,103.79,103.79,30008.0,91.5624,91.5624,91.0797,91.0797,30008.0
2018-01-18 09:40:00,103.91,103.96,103.68,103.75,27782.0,91.185,91.2289,90.9832,91.0446,27782.0
2018-01-18 09:45:00,103.72,103.94,103.6,103.9,37603.0,91.0183,91.2114,90.913,91.1763,37603.0
2018-01-18 09:50:00,103.9,104.08,103.87,104.05,16301.0,91.1763,91.3342,91.1499,91.3079,16301.0
2018-01-18 09:55:00,104.07,104.26,104.02,104.02,14349.0,91.3254,91.4922,91.2816,91.2816,14349.0
2018-01-18 10:00:00,104.05,104.48,104.02,104.36,29320.0,91.3079,91.6852,91.2816,91.5799,29320.0
2018-01-18 10:05:00,104.36,104.46,104.15,104.4,31568.0,91.5799,91.6677,91.3957,91.615,31568.0
2018-01-18 10:10:00,104.41,104.56,104.37,104.44,25318.0,91.6238,91.7554,91.5887,91.6501,25318.0
2018-01-18 10:15:00,104.43,104.45,104.31,104.32,20530.0,91.6414,91.6589,91.5361,91.5448,20530.0
2018-01-18 10:20:00,104.34,104.35,103.89,103.99,18625.0,91.5624,91.5712,91.1675,91.2552,18625.0
2018-01-18 10:25:00,104.01,104.09,103.99,104.06,25196.0,91.2728,91.343,91.2552,91.3167,25196.0
2018-01-18 10:30:00,104.06,104.16,103.98,104.08,22582.0,91.3167,91.4044,91.2465,91.3342,22582.0
2018-01-18 10:35:00,104.09,104.27,104.07,104.27,13757.0,91.343,91.501,91.3254,91.501,13757.0
2018-01-18 10:40:00,104.28,104.28,104.05,104.14,19179.0,91.5097,91.5097,91.3079,91.3869,19179.0
2018-01-18 10:45:00,104.15,104.28,104.12,104.28,28837.0,91.3957,91.5097,91.3693,91.5097,28837.0
2018-01-18 10:50:00,104.26,104.34,104.19,104.33,22288.0,91.4922,91.5624,91.4308,91.5536,22288.0
2018-01-18 10:55:00,104.34,104.34,104.12,104.13,15220.0,91.5624,91.5624,91.3693,91.3781,15220.0
2018-01-18 11:00:00,104.15,104.25,104.12,104.17,23655.0,91.3957,91.4834,91.3693,91.4132,23655.0
2018-01-18 11:05:00,104.17,104.18,104.0,104.0,14591.0,91.4132,91.422,91.264,91.264,14591.0
2018-01-18 11:10:00,104.01,104.12,103.99,104.1,19802.0,91.2728,91.3693,91.2552,91.3518,19802.0
2018-01-18 11:15:00,104.09,104.27,104.06,104.21,24021.0,91.343,91.501,91.3167,91.4483,24021.0
2018-01-18 11:20:00,104.2,104.2,103.93,103.93,22665.0,91.4395,91.4395,91.2026,91.2026,22665.0
2018-01-18 11:25:00,103.89,103.95,103.77,103.91,23197.0,91.1675,91.2201,91.0622,91.185,23197.0
2018-01-18 11:30:00,103.91,104.11,103.88,104.07,18833.0,91.185,91.3606,91.1587,91.3254,18833.0
2018-01-18 11:35:00,104.06,104.1,103.95,103.97,17719.0,91.3167,91.3518,91.2201,91.2377,17719.0
2018-01-18 11:40:00,103.97,103.98,103.79,103.85,16988.0,91.2377,91.2465,91.0797,91.1324,16988.0
2018-01-18 11:45:00,103.84,104.01,103.74,103.98,38727.0,91.1236,91.2728,91.0359,91.2465,38727.0
2018-01-18 11:50:00,103.96,104.12,103.96,104.04,17594.0,91.2289,91.3693,91.2289,91.2991,17594.0
2018-01-18 11:55:00,104.06,104.07,104.0,104.01,14229.0,91.3167,91.3254,91.264,91.2728,14229.0
2018-01-18 12:00:00,104.0,104.01,103.82,103.95,26645.0,91.264,91.2728,91.1061,91.2201,26645.0
2018-01-18 12:05:00,103.95,104.08,103.93,104.02,37907.0,91.2201,91.3342,91.2026,91.2816,37907.0
2018-01-18 12:10:00,104.03,104.1,104.02,104.06,14007.0,91.2903,91.3518,91.2816,91.3167,14007.0
2018-01-18 12:15:00,104.07,104.14,103.9,103.91,28237.0,91.3254,91.3869,91.1763,91.185,28237.0
2018-01-18 12:20:00,103.93,103.95,103.79,103.8,26009.0,91.2026,91.2201,91.0797,91.0885,26009.0
2018-01-18 12:25:00,103.81,103.82,103.74,103.76,13001.0,91.0973,91.1061,91.0359,91.0534,13001.0
2018-01-18 12:30:00,103.76,103.8,103.69,103.71,8171.0,91.0534,91.0885,90.992,91.0095,8171.0
2018-01-18 12:35:00,103.72,103.86,103.7,103.86,10986.0,91.0183,91.1412,91.0008,91.1412,10986.0
2018-01-18 12:40:00,103.87,103.88,103.82,103.87,9800.0,91.1499,91.1587,91.1061,91.1499,9800.0
2018-01-18 12:45:00,103.88,103.89,103.82,103.82,8956.0,91.1587,91.1675,91.1061,91.1061,8956.0
2018-01-18 12:50:00,103.83,103.89,103.79,103.89,12015.0,91.1148,91.1675,91.0797,91.1675,12015.0
2018-01-18 12:55:00,103.88,103.92,103.84,103.84,4228.0,91.1587,91.1938,91.1236,91.1236,4228.0
2018-01-18 13:00:00,103.84,103.88,103.75,103.79,12811.0,91.1236,91.1587,91.0446,91.0797,12811.0
2018-01-18 13:05:00,103.8,103.81,103.73,103.79,11914.0,91.0885,91.0973,91.0271,91.0797,11914.0
2018-01-18 13:10:00,103.78,103.9,103.76,103.9,16078.0,91.071,91.1763,91.0534,91.1763,16078.0
2018-01-18 13:15:00,103.91,103.97,103.88,103.89,10627.0,91.185,91.2377,91.1587,91.1675,10627.0
2018-01-18 13:20:00,103.89,103.93,103.86,103.92,5501.0,91.1675,91.2026,91.1412,91.1938,5501.0
2018-01-18 13:25:00,103.93,103.93,103.86,103.91,10654.0,91.2026,91.2026,91.1412,91.185,10654.0
2018-01-18 13:30:00,103.91,104.06,103.9,104.04,16960.0,91.185,91.3167,91.1763,91.2991,16960.0
2018-01-18 13:35:00,104.04,104.04,103.94,103.99,24345.0,91.2991,91.2991,91.2114,91.2552,24345.0
2018-01-18 13:40:00,103.98,104.0,103.93,103.95,21762.0,91.2465,91.264,91.2026,91.2201,21762.0
2018-01-18 13:45:00,103.94,103.94,103.83,103.84,34028.0,91.2114,91.2114,91.1148,91.1236,34028.0
2018-01-18 13:50:00,103.85,103.87,103.8,103.87,23672.0,91.1324,91.1499,91.0885,91.1499,23672.0
2018-01-18 13:55:00,103.87,104.02,103.82,103.96,27096.0,91.1499,91.2816,91.1061,91.2289,27096.0
2018-01-18 14:00:00,103.95,104.09,103.94,104.04,21042.0,91.2201,91.343,91.2114,91.2991,21042.0
2018-01-18 14:05:00,104.03,104.05,103.96,104.03,18857.0,91.2903,91.3079,91.2289,91.2903,18857.0
2018-01-18 14:10:00,104.04,104.04,103.93,103.93,23884.0,91.2991,91.2991,91.2026,91.2026,23884.0
2018-01-18 14:15:00,103.93,103.97,103.89,103.89,21664.0,91.2026,91.2377,91.1675,91.1675,21664.0
2018-01-18 14:20:00,103.91,104.02,103.88,103.95,19090.0,91.185,91.2816,91.1587,91.2201,19090.0
2018-01-18 14:25:00,103.96,104.07,103.94,104.01,24114.0,91.2289,91.3254,91.2114,91.2728,24114.0
2018-01-18 14:30:00,104.01,104.06,103.98,104.02,43861.0,91.2728,91.3167,91.2465,91.2816,43861.0
2018-01-18 14:35:00,104.01,104.09,103.89,103.89,27976.0,91.2728,91.343,91.1675,91.1675,27976.0
2018-01-18 14:40:00,103.88,103.93,103.75,103.8,23299.0,91.1587,91.2026,91.0446,91.0885,23299.0
2018-01-18 14:45:00,103.82,103.82,103.51,103.51,25753.0,91.1061,91.1061,90.834,90.834,25753.0
2018-01-18 14:50:00,103.52,103.7,103.48,103.68,34319.0,90.8428,91.0008,90.8077,90.9832,34319.0
2018-01-18 14:55:00,103.68,103.84,103.64,103.77,31182.0,90.9832,91.1236,90.9481,91.0622,31182.0
2018-01-18 15:00:00,103.75,103.77,103.55,103.57,36961.0,91.0446,91.0622,90.8691,90.8867,36961.0
2018-01-18 15:05:00,103.56,103.58,103.37,103.45,61249.0,90.8779,90.8955,90.7112,90.7814,61249.0
2018-01-18 15:10:00,103.45,103.5,103.39,103.47,20855.0,90.7814,90.8253,90.7287,90.7989,20855.0
2018-01-18 15:15:00,103.47,103.65,103.45,103.63,20015.0,90.7989,90.9569,90.7814,90.9393,20015.0
2018-01-18 15:20:00,103.63,103.64,103.56,103.56,19838.0,90.9393,90.9481,90.8779,90.8779,19838.0
2018-01-18 15:25:00,103.57,103.57,103.36,103.38,35014.0,90.8867,90.8867,90.7024,90.7199,35014.0
2018-01-18 15:30:00,103.38,103.38,103.13,103.28,55001.0,90.7199,90.7199,90.5006,90.6322,55001.0
2018-01-18 15:35:00,103.27,103.42,103.19,103.42,46577.0,90.6234,90.755,90.5532,90.755,46577.0
2018-01-18 15:40:00,103.42,103.51,103.4,103.41,42989.0,90.755,90.834,90.7375,90.7463,42989.0
2018-01-18 15:45:00,103.41,103.45,103.39,103.44,54943.0,90.7463,90.7814,90.7287,90.7726,54943.0
2018-01-18 15:50:00,103.45,103.5,103.34,103.35,69199.0,90.7814,90.8253,90.6848,90.6936,69199.0
2018-01-18 15:55:00,103.35,103.53,103.35,103.45,167675.0,90.6936,90.8516,90.6936,90.7814,167675.0
2018-01-19 09:30:00,102.7,102.98,102.11,102.24,307113.0,90.1232,90.3689,89.6055,89.7196,307113.0
2018-01-19 09:35:00,102.25,102.85,102.15,102.85,61808.0,89.7283,90.2549,89.6406,90.2549,61808.0
2018-01-19 09:40:00,102.8,103.48,102.78,103.44,33217.0,90.211,90.8077,90.1934,90.7726,33217.0
2018-01-19 09:45:00,103.49,103.97,103.43,103.97,42925.0,90.8165,91.2377,90.7638,91.2377,42925.0
2018-01-19 09:50:00,103.96,103.97,103.77,103.79,35395.0,91.2289,91.2377,91.0622,91.0797,35395.0
2018-01-19 09:55:00,103.74,104.03,103.72,103.99,35050.0,91.0359,91.2903,91.0183,91.2552,35050.0
2018-01-19 10:00:00,104.0,104.01,103.52,103.59,18702.0,91.264,91.2728,90.8428,90.9042,18702.0
2018-01-19 10:05:00,103.58,103.73,103.52,103.59,17677.0,90.8955,91.0271,90.8428,90.9042,17677.0
2018-01-19 10:10:00,103.59,103.67,103.43,103.49,19455.0,90.9042,90.9744,90.7638,90.8165,19455.0
2018-01-19 10:15:00,103.48,103.63,103.4,103.55,16661.0,90.8077,90.9393,90.7375,90.8691,16661.0
2018-01-19 10:20:00,103.56,103.56,103.43,103.49,20870.0,90.8779,90.8779,90.7638,90.8165,20870.0
2018-01-19 10:25:00,103.5,103.61,103.4,103.44,55415.0,90.8253,90.9218,90.7375,90.7726,55415.0
2018-01-19 10:30:00,103.39,103.52,103.19,103.19,19296.0,90.7287,90.8428,90.5532,90.5532,19296.0
2018-01-19 10:35:00,103.19,103.29,103.05,103.05,16028.0,90.5532,90.641,90.4304,90.4304,16028.0
2018-01-19 10:40:00,103.03,103.2,102.96,103.17,19898.0,90.4128,90.562,90.3514,90.5357,19898.0
2018-01-19 10:45:00,103.12,103.21,102.9,102.91,22527.0,90.4918,90.5708,90.2987,90.3075,22527.0
2018-01-19 10:50:00,102.91,103.03,102.8,102.89,22458.0,90.3075,90.4128,90.211,90.29,22458.0
2018-01-19 10:55:00,102.87,102.94,102.84,102.86,24527.0,90.2724,90.3338,90.2461,90.2636,24527.0
2018-01-19 11:00:00,102.87,102.91,102.7,102.73,27654.0,90.2724,90.3075,90.1232,90.1495,27654.0
2018-01-19 11:05:00,102.73,102.85,102.67,102.76,20067.0,90.1495,90.2549,90.0969,90.1759,20067.0
2018-01-19 11:10:00,102.72,102.88,102.72,102.87,18846.0,90.1408,90.2812,90.1408,90.2724,18846.0
2018-01-19 11:15:00,102.87,102.9,102.77,102.9,12939.0,90.2724,90.2987,90.1846,90.2987,12939.0
2018-01-19 11:20:00,102.88,102.96,102.84,102.92,9726.0,90.2812,90.3514,90.2461,90.3163,9726.0
2018-01-19 11:25:00,102.92,102.98,102.84,102.96,10532.0,90.3163,90.3689,90.2461,90.3514,10532.0
2018-01-19 11:30:00,102.96,103.07,102.93,102.99,12737.0,90.3514,90.4479,90.3251,90.3777,12737.0
2018-01-19 11:35:00,102.99,103.01,102.85,102.87,13395.0,90.3777,90.3953,90.2549,90.2724,13395.0
2018-01-19 11:40:00,102.86,102.86,102.63,102.66,13653.0,90.2636,90.2636,90.0618,90.0881,13653.0
2018-01-19 11:45:00,102.67,102.83,102.65,102.75,9624.0,90.0969,90.2373,90.0793,90.1671,9624.0
2018-01-19 11:50:00,102.76,102.98,102.76,102.97,15849.0,90.1759,90.3689,90.1759,90.3602,15849.0
2018-01-19 11:55:00,102.96,102.97,102.88,102.91,28255.0,90.3514,90.3602,90.2812,90.3075,28255.0
2018-01-19 12:00:00,102.92,103.07,102.89,103.07,9461.0,90.3163,90.4479,90.29,90.4479,9461.0
2018-01-19 12:05:00,103.06,103.1,102.99,103.07,8094.0,90.4391,90.4742,90.3777,90.4479,8094.0
2018-01-19 12:10:00,103.08,103.12,103.02,103.1,9931.0,90.4567,90.4918,90.404,90.4742,9931.0
2018-01-19 12:15:00,103.14,103.19,103.09,103.15,5467.0,90.5093,90.5532,90.4655,90.5181,5467.0
2018-01-19 12:20:00,103.15,103.21,103.11,103.12,4138.0,90.5181,90.5708,90.483,90.4918,4138.0
2018-01-19 12:25:00,103.13,103.13,103.0,103.05,10687.0,90.5006,90.5006,90.3865,90.4304,10687.0
2018-01-19 12:30:00,103.06,103.18,103.04,103.16,5926.0,90.4391,90.5444,90.4216,90.5269,5926.0
2018-01-19 12:35:00,103.15,103.18,103.05,103.18,7700.0,90.5181,90.5444,90.4304,90.5444,7700.0
2018-01-19 12:40:00,103.17,103.23,103.17,103.19,4009.0,90.5357,90.5883,90.5357,90.5532,4009.0
2018-01-19 12:45:00,103.2,103.21,103.14,103.2,8738.0,90.562,90.5708,90.5093,90.562,8738.0
2018-01-19 12:50:00,103.22,103.22,103.07,103.15,9822.0,90.5795,90.5795,90.4479,90.5181,9822.0
2018-01-19 12:55:00,103.15,103.15,102.96,102.96,12487.0,90.5181,90.5181,90.3514,90.3514,12487.0
2018-01-19 13:00:00,102.99,103.09,102.99,103.01,8431.0,90.3777,90.4655,90.3777,90.3953,8431.0
2018-01-19 13:05:00,103.02,103.06,102.96,103.05,5597.0,90.404,90.4391,90.3514,90.4304,5597.0
2018-01-19 13:10:00,103.09,103.09,103.01,103.04,5982.0,90.4655,90.4655,90.3953,90.4216,5982.0
2018-01-19 13:15:00,103.07,103.15,103.06,103.15,6739.0,90.4479,90.5181,90.4391,90.5181,6739.0
2018-01-19 13:20:00,103.14,103.18,103.07,103.09,10796.0,90.5093,90.5444,90.4479,90.4655,10796.0
2018-01-19 13:25:00,103.08,103.2,103.07,103.2,5455.0,90.4567,90.562,90.4479,90.562,5455.0
2018-01-19 13:30:00,103.18,103.19,103.08,103.18,15631.0,90.5444,90.5532,90.4567,90.5444,15631.0
2018-01-19 13:35:00,103.18,103.27,103.18,103.27,5488.0,90.5444,90.6234,90.5444,90.6234,5488.0
2018-01-19 13:40:00,103.23,103.29,103.17,103.22,8581.0,90.5883,90.641,90.5357,90.5795,8581.0
2018-01-19 13:45:00,103.23,103.24,103.07,103.07,9295.0,90.5883,90.5971,90.4479,90.4479,9295.0
2018-01-19 13:50:00,103.06,103.14,103.05,103.12,23111.0,90.4391,90.5093,90.4304,90.4918,23111.0
2018-01-19 13:55:00,103.12,103.22,103.11,103.2,27128.0,90.4918,90.5795,90.483,90.562,27128.0
2018-01-19 14:00:00,103.2,103.33,103.19,103.32,14111.0,90.562,90.6761,90.5532,90.6673,14111.0
2018-01-19 14:05:00,103.31,103.46,103.27,103.45,16602.0,90.6585,90.7902,90.6234,90.7814,16602.0
2018-01-19 14:10:00,103.45,103.77,103.45,103.77,16269.0,90.7814,91.0622,90.7814,91.0622,16269.0
2018-01-19 14:15:00,103.75,103.87,103.69,103.87,15577.0,91.0446,91.1499,90.992,91.1499,15577.0
2018-01-19 14:20:00,103.86,103.87,103.71,103.81,21510.0,91.1412,91.1499,91.0095,91.0973,21510.0
2018-01-19 14:25:00,103.82,103.9,103.71,103.75,28197.0,91.1061,91.1763,91.0095,91.0446,28197.0
2018-01-19 14:30:00,103.77,103.93,103.71,103.85,27512.0,91.0622,91.2026,91.0095,91.1324,27512.0
2018-01-19 14:35:00,103.84,103.85,103.66,103.74,13857.0,91.1236,91.1324,90.9657,91.0359,13857.0
2018-01-19 14:40:00,103.74,103.88,103.72,103.88,41460.0,91.0359,91.1587,91.0183,91.1587,41460.0
2018-01-19 14:45:00,103.86,104.01,103.83,104.0,36239.0,91.1412,91.2728,91.1148,91.264,36239.0
2018-01-19 14:50:00,103.99,104.0,103.93,103.99,16743.0,91.2552,91.264,91.2026,91.2552,16743.0
2018-01-19 14:55:00,103.99,103.99,103.83,103.9,18284.0,91.2552,91.2552,91.1148,91.1763,18284.0
2018-01-19 15:00:00,103.89,103.95,103.76,103.95,17406.0,91.1675,91.2201,91.0534,91.2201,17406.0
2018-01-19 15:05:00,103.91,103.96,103.82,103.92,12118.0,91.185,91.2289,91.1061,91.1938,12118.0
2018-01-19 15:10:00,103.94,103.95,103.88,103.88,18606.0,91.2114,91.2201,91.1587,91.1587,18606.0
2018-01-19 15:15:00,103.89,104.01,103.89,104.0,21502.0,91.1675,91.2728,91.1675,91.264,21502.0
2018-01-19 15:20:00,104.0,104.1,103.98,104.09,30322.0,91.264,91.3518,91.2465,91.343,30322.0
2018-01-19 15:25:00,104.07,104.14,104.06,104.1,29188.0,91.3254,91.3869,91.3167,91.3518,29188.0
2018-01-19 15:30:00,104.1,104.11,103.92,103.93,50305.0,91.3518,91.3606,91.1938,91.2026,50305.0
2018-01-19 15:35:00,103.93,104.08,103.92,104.07,46946.0,91.2026,91.3342,91.1938,91.3254,46946.0
2018-01-19 15:40:00,104.07,104.2,104.01,104.19,44879.0,91.3254,91.4395,91.2728,91.4308,44879.0
2018-01-19 15:45:00,104.2,104.22,104.11,104.16,64572.0,91.4395,91.4571,91.3606,91.4044,64572.0
2018-01-19 15:50:00,104.17,104.27,104.16,104.27,84100.0,91.4132,91.501,91.4044,91.501,84100.0
2018-01-19 15:55:00,104.27,104.41,104.22,104.38,198321.0,91.501,91.6238,91.4571,91.5975,198321.0
2018-01-22 09:30:00,104.33,104.61,104.1,104.19,33745.0,91.5536,91.7993,91.3518,91.4308,33745.0
2018-01-22 09:35:00,104.3,104.83,104.23,104.45,12360.0,91.5273,91.9924,91.4659,91.6589,12360.0
2018-01-22 09:40:00,104.55,104.7,104.34,104.36,10852.0,91.7467,91.8783,91.5624,91.5799,10852.0
2018-01-22 09:45:00,104.36,104.39,104.14,104.25,64867.0,91.5799,91.6063,91.3869,91.4834,64867.0
2018-01-22 09:50:00,104.28,104.34,104.15,104.31,18205.0,91.5097,91.5624,91.3957,91.5361,18205.0
2018-01-22 09:55:00,104.3,104.69,104.25,104.69,12891.0,91.5273,91.8695,91.4834,91.8695,12891.0
2018-01-22 10:00:00,104.72,104.72,104.45,104.67,12499.0,91.8958,91.8958,91.6589,91.852,12499.0
2018-01-22 10:05:00,104.67,104.74,104.53,104.61,15401.0,91.852,91.9134,91.7291,91.7993,15401.0
2018-01-22 10:10:00,104.65,104.68,104.44,104.53,15641.0,91.8344,91.8607,91.6501,91.7291,15641.0
2018-01-22 10:15:00,104.48,104.81,104.48,104.72,13911.0,91.6852,91.9748,91.6852,91.8958,13911.0
2018-01-22 10:20:00,104.71,104.81,104.57,104.58,9928.0,91.8871,91.9748,91.7642,91.773,9928.0
2018-01-22 10:25:00,104.62,104.71,104.55,104.71,16784.0,91.8081,91.8871,91.7467,91.8871,16784.0
2018-01-22 10:30:00,104.71,104.71,104.57,104.68,16291.0,91.8871,91.8871,91.7642,91.8607,16291.0
2018-01-22 10:35:00,104.7,104.79,104.66,104.72,13272.0,91.8783,91.9573,91.8432,91.8958,13272.0
2018-01-22 10:40:00,104.72,104.75,104.57,104.61,61693.0,91.8958,91.9222,91.7642,91.7993,61693.0
2018-01-22 10:45:00,104.6,104.61,104.45,104.48,9490.0,91.7905,91.7993,91.6589,91.6852,9490.0
2018-01-22 10:50:00,104.48,104.48,104.31,104.31,9292.0,91.6852,91.6852,91.5361,91.5361,9292.0
2018-01-22 10:55:00,104.32,104.4,104.25,104.25,7290.0,91.5448,91.615,91.4834,91.4834,7290.0
2018-01-22 11:00:00,104.29,104.33,104.18,104.18,19988.0,91.5185,91.5536,91.422,91.422,19988.0
2018-01-22 11:05:00,104.19,104.26,104.18,104.2,18955.0,91.4308,91.4922,91.422,91.4395,18955.0
2018-01-22 11:10:00,104.19,104.2,104.07,104.15,12366.0,91.4308,91.4395,91.3254,91.3957,12366.0
2018-01-22 11:15:00,104.17,104.23,104.08,104.17,16706.0,91.4132,91.4659,91.3342,91.4132,16706.0
2018-01-22 11:20:00,104.15,104.19,104.04,104.04,16115.0,91.3957,91.4308,91.2991,91.2991,16115.0
2018-01-22 11:25:00,104.06,104.07,103.75,103.76,43656.0,91.3167,91.3254,91.0446,91.0534,43656.0
2018-01-22 11:30:00,103.76,104.03,103.76,104.03,11743.0,91.0534,91.2903,91.0534,91.2903,11743.0
2018-01-22 11:35:00,104.02,104.14,104.02,104.14,12621.0,91.2816,91.3869,91.2816,91.3869,12621.0
2018-01-22 11:40:00,104.14,104.16,104.02,104.08,37103.0,91.3869,91.4044,91.2816,91.3342,37103.0
2018-01-22 11:45:00,104.09,104.35,104.09,104.31,11445.0,91.343,91.5712,91.343,91.5361,11445.0
2018-01-22 11:50:00,104.33,104.46,104.26,104.41,61741.0,91.5536,91.6677,91.4922,91.6238,61741.0
2018-01-22 11:55:00,104.41,104.57,104.38,104.57,18454.0,91.6238,91.7642,91.5975,91.7642,18454.0
2018-01-22 12:00:00,104.54,104.72,104.52,104.72,7534.0,91.7379,91.8958,91.7203,91.8958,7534.0
2018-01-22 12:05:00,104.75,104.78,104.63,104.71,8160.0,91.9222,91.9485,91.8169,91.8871,8160.0
2018-01-22 12:10:00,104.67,104.73,104.46,104.51,22011.0,91.852,91.9046,91.6677,91.7116,22011.0
2018-01-22 12:15:00,104.53,104.56,104.49,104.53,10359.0,91.7291,91.7554,91.694,91.7291,10359.0
2018-01-22 12:20:00,104.53,104.54,104.5,104.5,13083.0,91.7291,91.7379,91.7028,91.7028,13083.0
2018-01-22 12:25:00,104.51,104.51,104.42,104.42,12888.0,91.7116,91.7116,91.6326,91.6326,12888.0
2018-01-22 12:30:00,104.44,104.44,104.3,104.3,15850.0,91.6501,91.6501,91.5273,91.5273,15850.0
2018-01-22 12:35:00,104.34,104.49,104.3,104.42,20251.0,91.5624,91.694,91.5273,91.6326,20251.0
2018-01-22 12:40:00,104.42,104.45,104.39,104.41,18178.0,91.6326,91.6589,91.6063,91.6238,18178.0
2018-01-22 12:45:00,104.42,104.42,104.2,104.29,14381.0,91.6326,91.6326,91.4395,91.5185,14381.0
2018-01-22 12:50:00,104.29,104.35,104.28,104.32,13643.0,91.5185,91.5712,91.5097,91.5448,13643.0
2018-01-22 12:55:00,104.32,104.35,104.28,104.29,11984.0,91.5448,91.5712,91.5097,91.5185,11984.0
2018-01-22 13:00:00,104.28,104.33,104.26,104.31,8667.0,91.5097,91.5536,91.4922,91.5361,8667.0
2018-01-22 13:05:00,104.35,104.35,104.31,104.35,27308.0,91.5712,91.5712,91.5361,91.5712,27308.0
2018-01-22 13:10:00,104.34,104.35,104.29,104.3,6841.0,91.5624,91.5712,91.5185,91.5273,6841.0
2018-01-22 13:15:00,104.31,104.34,104.27,104.3,7958.0,91.5361,91.5624,91.501,91.5273,7958.0
2018-01-22 13:20:00,104.33,104.33,104.27,104.31,6564.0,91.5536,91.5536,91.501,91.5361,6564.0
2018-01-22 13:25:00,104.28,104.3,104.24,104.24,21586.0,91.5097,91.5273,91.4746,91.4746,21586.0
2018-01-22 13:30:00,104.23,104.3,104.19,104.22,13647.0,91.4659,91.5273,91.4308,91.4571,13647.0
2018-01-22 13:35:00,104.19,104.28,104.19,104.2,7353.0,91.4308,91.5097,91.4308,91.4395,7353.0
2018-01-22 13:40:00,104.19,104.31,104.19,104.28,17296.0,91.4308,91.5361,91.4308,91.5097,17296.0
2018-01-22 13:45:00,104.28,104.31,104.27,104.29,26773.0,91.5097,91.5361,91.501,91.5185,26773.0
2018-01-22 13:50:00,104.3,104.54,104.29,104.5,11813.0,91.5273,91.7379,91.5185,91.7028,11813.0
2018-01-22 13:55:00,104.47,104.53,104.44,104.49,11334.0,91.6765,91.7291,91.6501,91.694,11334.0
2018-01-22 14:00:00,104.52,104.54,104.45,104.48,27217.0,91.7203,91.7379,91.6589,91.6852,27217.0
2018-01-22 14:05:00,104.48,104.68,104.47,104.62,11347.0,91.6852,91.8607,91.6765,91.8081,11347.0
2018-01-22 14:10:00,104.6,104.8,104.5,104.73,32855.0,91.7905,91.9661,91.7028,91.9046,32855.0
2018-01-22 14:15:00,104.74,104.77,104.67,104.77,19843.0,91.9134,91.9397,91.852,91.9397,19843.0
2018-01-22 14:20:00,104.76,104.9,104.7,104.7,23416.0,91.931,92.0538,91.8783,91.8783,23416.0
2018-01-22 14:25:00,104.7,104.83,104.69,104.74,15052.0,91.8783,91.9924,91.8695,91.9134,15052.0
2018-01-22 14:30:00,104.74,104.75,104.61,104.66,41122.0,91.9134,91.9222,91.7993,91.8432,41122.0
2018-01-22 14:35:00,104.63,104.84,104.6,104.81,25507.0,91.8169,92.0012,91.7905,91.9748,25507.0
2018-01-22 14:40:00,104.81,104.82,104.78,104.8,30331.0,91.9748,91.9836,91.9485,91.9661,30331.0
2018-01-22 14:45:00,104.8,104.9,104.79,104.87,45332.0,91.9661,92.0538,91.9573,92.0275,45332.0
2018-01-22 14:50:00,104.87,104.93,104.85,104.92,19351.0,92.0275,92.0801,92.0099,92.0714,19351.0
2018-01-22 14:55:00,104.93,104.97,104.92,104.95,15022.0,92.0801,92.1152,92.0714,92.0977,15022.0
2018-01-22 15:00:00,104.95,104.99,104.91,104.98,16074.0,92.0977,92.1328,92.0626,92.124,16074.0
2018-01-22 15:05:00,104.98,105.02,104.95,104.98,18950.0,92.124,92.1591,92.0977,92.124,18950.0
2018-01-22 15:10:00,104.98,105.04,104.98,105.04,18587.0,92.124,92.1767,92.124,92.1767,18587.0
2018-01-22 15:15:00,105.05,105.1,105.04,105.1,22806.0,92.1854,92.2293,92.1767,92.2293,22806.0
2018-01-22 15:20:00,105.09,105.21,105.09,105.17,17908.0,92.2205,92.3258,92.2205,92.2907,17908.0
2018-01-22 15:25:00,105.17,105.18,105.08,105.12,21254.0,92.2907,92.2995,92.2118,92.2469,21254.0
2018-01-22 15:30:00,105.13,105.2,105.06,105.1,43607.0,92.2556,92.3171,92.1942,92.2293,43607.0
2018-01-22 15:35:00,105.1,105.21,105.09,105.19,31409.0,92.2293,92.3258,92.2205,92.3083,31409.0
2018-01-22 15:40:00,105.19,105.22,105.13,105.16,40537.0,92.3083,92.3346,92.2556,92.282,40537.0
2018-01-22 15:45:00,105.17,105.43,105.16,105.43,67193.0,92.2907,92.5189,92.282,92.5189,67193.0
2018-01-22 15:50:00,105.44,105.5,105.36,105.36,78749.0,92.5277,92.5803,92.4575,92.4575,78749.0
2018-01-22 15:55:00,105.37,105.54,105.34,105.51,153302.0,92.4662,92.6154,92.4399,92.5891,153302.0
2018-01-23 09:30:00,105.2,105.45,104.83,105.07,36478.0,92.3171,92.5365,91.9924,92.203,36478.0
2018-01-23 09:35:00,105.02,105.06,104.7,104.83,13642.0,92.1591,92.1942,91.8783,91.9924,13642.0
2018-01-23 09:40:00,104.83,104.99,104.64,104.73,25350.0,91.9924,92.1328,91.8256,91.9046,25350.0
2018-01-23 09:45:00,104.79,104.93,104.63,104.76,18106.0,91.9573,92.0801,91.8169,91.931,18106.0
2018-01-23 09:50:00,104.76,104.78,104.41,104.47,43341.0,91.931,91.9485,91.6238,91.6765,43341.0
2018-01-23 09:55:00,104.5,104.58,104.31,104.47,50441.0,91.7028,91.773,91.5361,91.6765,50441.0
2018-01-23 10:00:00,104.47,104.47,103.87,103.87,22859.0,91.6765,91.6765,91.1499,91.1499,22859.0
2018-01-23 10:05:00,103.9,104.26,103.87,104.26,21089.0,91.1763,91.4922,91.1499,91.4922,21089.0
2018-01-23 10:10:00,104.29,104.65,104.26,104.63,18557.0,91.5185,91.8344,91.4922,91.8169,18557.0
2018-01-23 10:15:00,104.61,104.75,104.51,104.6,22704.0,91.7993,91.9222,91.7116,91.7905,22704.0
2018-01-23 10:20:00,104.59,104.61,104.13,104.19,15390.0,91.7818,91.7993,91.3781,91.4308,15390.0
2018-01-23 10:25:00,104.2,104.35,104.14,104.3,18198.0,91.4395,91.5712,91.3869,91.5273,18198.0
2018-01-23 10:30:00,104.29,104.64,104.22,104.56,22805.0,91.5185,91.8256,91.4571,91.7554,22805.0
2018-01-23 10:35:00,104.54,104.67,104.37,104.43,19143.0,91.7379,91.852,91.5887,91.6414,19143.0
2018-01-23 10:40:00,104.46,104.65,104.42,104.55,21687.0,91.6677,91.8344,91.6326,91.7467,21687.0
2018-01-23 10:45:00,104.53,104.69,104.5,104.68,23910.0,91.7291,91.8695,91.7028,91.8607,23910.0
2018-01-23 10:50:00,104.66,104.71,104.61,104.68,13941.0,91.8432,91.8871,91.7993,91.8607,13941.0
2018-01-23 10:55:00,104.68,104.8,104.68,104.73,23719.0,91.8607,91.9661,91.8607,91.9046,23719.0
2018-01-23 11:00:00,104.74,104.91,104.7,104.89,22252.0,91.9134,92.0626,91.8783,92.045,22252.0
2018-01-23 11:05:00,104.91,105.0,104.89,104.92,18382.0,92.0626,92.1416,92.045,92.0714,18382.0
2018-01-23 11:10:00,104.91,104.94,104.83,104.93,18186.0,92.0626,92.0889,91.9924,92.0801,18186.0
2018-01-23 11:15:00,104.94,105.07,104.92,105.04,15312.0,92.0889,92.203,92.0714,92.1767,15312.0
2018-01-23 11:20:00,105.06,105.12,105.04,105.09,13130.0,92.1942,92.2469,92.1767,92.2205,13130.0
2018-01-23 11:25:00,105.09,105.11,104.97,105.05,18054.0,92.2205,92.2381,92.1152,92.1854,18054.0
2018-01-23 11:30:00,105.04,105.08,104.93,105.06,10862.0,92.1767,92.2118,92.0801,92.1942,10862.0
2018-01-23 11:35:00,105.06,105.06,104.97,105.01,11306.0,92.1942,92.1942,92.1152,92.1503,11306.0
2018-01-23 11:40:00,105.0,105.1,104.88,105.03,20708.0,92.1416,92.2293,92.0363,92.1679,20708.0
2018-01-23 11:45:00,105.05,105.16,105.04,105.12,13231.0,92.1854,92.282,92.1767,92.2469,13231.0
2018-01-23 11:50:00,105.12,105.14,104.93,105.09,38482.0,92.2469,92.2644,92.0801,92.2205,38482.0
2018-01-23 11:55:00,105.07,105.15,104.98,104.98,38613.0,92.203,92.2732,92.124,92.124,38613.0
2018-01-23 12:00:00,104.98,104.99,104.74,104.84,24776.0,92.124,92.1328,91.9134,92.0012,24776.0
2018-01-23 12:05:00,104.83,104.9,104.76,104.87,20843.0,91.9924,92.0538,91.931,92.0275,20843.0
2018-01-23 12:10:00,104.88,104.9,104.8,104.81,15759.0,92.0363,92.0538,91.9661,91.9748,15759.0
2018-01-23 12:15:00,104.8,104.83,104.69,104.83,15136.0,91.9661,91.9924,91.8695,91.9924,15136.0
2018-01-23 12:20:00,104.8,104.92,104.72,104.74,23326.0,91.9661,92.0714,91.8958,91.9134,23326.0
2018-01-23 12:25:00,104.73,104.83,104.69,104.69,25332.0,91.9046,91.9924,91.8695,91.8695,25332.0
2018-01-23 12:30:00,104.7,104.71,104.62,104.69,23795.0,91.8783,91.8871,91.8081,91.8695,23795.0
2018-01-23 12:35:00,104.69,105.0,104.69,105.0,23317.0,91.8695,92.1416,91.8695,92.1416,23317.0
2018-01-23 12:40:00,105.03,105.05,104.84,104.84,19283.0,92.1679,92.1854,92.0012,92.0012,19283.0
2018-01-23 12:45:00,104.87,104.94,104.84,104.9,11525.0,92.0275,92.0889,92.0012,92.0538,11525.0
2018-01-23 12:50:00,104.91,104.94,104.77,104.84,15173.0,92.0626,92.0889,91.9397,92.0012,15173.0
2018-01-23 12:55:00,104.86,104.88,104.81,104.87,24688.0,92.0187,92.0363,91.9748,92.0275,24688.0
2018-01-23 13:00:00,104.86,104.88,104.66,104.67,20712.0,92.0187,92.0363,91.8432,91.852,20712.0
2018-01-23 13:05:00,104.7,104.91,104.7,104.82,12981.0,91.8783,92.0626,91.8783,91.9836,12981.0
2018-01-23 13:10:00,104.82,105.0,104.82,104.92,10422.0,91.9836,92.1416,91.9836,92.0714,10422.0
2018-01-23 13:15:00,104.93,105.0,104.92,104.94,11154.0,92.0801,92.1416,92.0714,92.0889,11154.0
2018-01-23 13:20:00,104.95,105.0,104.94,105.0,5795.0,92.0977,92.1416,92.0889,92.1416,5795.0
2018-01-23 13:25:00,105.0,105.0,104.91,104.95,25176.0,92.1416,92.1416,92.0626,92.0977,25176.0
2018-01-23 13:30:00,104.95,104.95,104.78,104.87,25918.0,92.0977,92.0977,91.9485,92.0275,25918.0
2018-01-23 13:35:00,104.92,105.08,104.9,105.08,9074.0,92.0714,92.2118,92.0538,92.2118,9074.0
2018-01-23 13:40:00,105.09,105.3,105.07,105.1,54686.0,92.2205,92.4048,92.203,92.2293,54686.0
2018-01-23 13:45:00,105.07,105.07,104.88,104.91,16819.0,92.203,92.203,92.0363,92.0626,16819.0
2018-01-23 13:50:00,104.9,105.0,104.87,105.0,13076.0,92.0538,92.1416,92.0275,92.1416,13076.0
2018-01-23 13:55:00,105.0,105.01,104.93,104.96,20532.0,92.1416,92.1503,92.0801,92.1065,20532.0
2018-01-23 14:00:00,104.96,104.99,104.93,104.98,11603.0,92.1065,92.1328,92.0801,92.124,11603.0
2018-01-23 14:05:00,105.0,105.1,104.95,105.06,72666.0,92.1416,92.2293,92.0977,92.1942,72666.0
2018-01-23 14:10:00,105.08,105.16,104.98,105.0,28192.0,92.2118,92.282,92.124,92.1416,28192.0
2018-01-23 14:15:00,104.99,104.99,104.79,104.85,26240.0,92.1328,92.1328,91.9573,92.0099,26240.0
2018-01-23 14:20:00,104.86,105.01,104.81,104.98,15516.0,92.0187,92.1503,91.9748,92.124,15516.0
2018-01-23 14:25:00,104.97,105.24,104.95,105.23,61507.0,92.1152,92.3522,92.0977,92.3434,61507.0
2018-01-23 14:30:00,105.26,105.4,105.26,105.32,16775.0,92.3697,92.4926,92.3697,92.4224,16775.0
2018-01-23 14:35:00,105.33,105.44,105.33,105.4,41881.0,92.4311,92.5277,92.4311,92.4926,41881.0
2018-01-23 14:40:00,105.39,105.44,105.21,105.25,47643.0,92.4838,92.5277,92.3258,92.3609,47643.0
2018-01-23 14:45:00,105.25,105.42,105.17,105.34,17841.0,92.3609,92.5101,92.2907,92.4399,17841.0
2018-01-23 14:50:00,105.35,105.5,105.35,105.49,30707.0,92.4487,92.5803,92.4487,92.5716,30707.0
2018-01-23 14:55:00,105.48,105.55,105.41,105.49,32603.0,92.5628,92.6242,92.5014,92.5716,32603.0
2018-01-23 15:00:00,105.5,105.5,105.36,105.4,39641.0,92.5803,92.5803,92.4575,92.4926,39641.0
2018-01-23 15:05:00,105.4,105.41,105.21,105.27,15069.0,92.4926,92.5014,92.3258,92.3785,15069.0
2018-01-23 15:10:00,105.25,105.31,105.2,105.2,28252.0,92.3609,92.4136,92.3171,92.3171,28252.0
2018-01-23 15:15:00,105.21,105.36,105.2,105.33,21204.0,92.3258,92.4575,92.3171,92.4311,21204.0
2018-01-23 15:20:00,105.32,105.38,105.29,105.37,20677.0,92.4224,92.475,92.396,92.4662,20677.0
2018-01-23 15:25:00,105.37,105.39,105.27,105.38,20854.0,92.4662,92.4838,92.3785,92.475,20854.0
2018-01-23 15:30:00,105.39,105.58,105.22,105.51,87545.0,92.4838,92.6505,92.3346,92.5891,87545.0
2018-01-23 15:35:00,105.51,105.69,105.5,105.6,87213.0,92.5891,92.7471,92.5803,92.6681,87213.0
2018-01-23 15:40:00,105.58,105.74,105.56,105.73,65923.0,92.6505,92.7909,92.633,92.7822,65923.0
2018-01-23 15:45:00,105.73,105.86,105.69,105.85,81226.0,92.7822,92.8962,92.7471,92.8875,81226.0
2018-01-23 15:50:00,105.86,105.92,105.73,105.74,125977.0,92.8962,92.9489,92.7822,92.7909,125977.0
2018-01-23 15:55:00,105.73,105.78,105.62,105.71,125767.0,92.7822,92.826,92.6856,92.7646,125767.0
2018-01-24 09:30:00,104.25,105.15,104.03,104.38,191183.0,91.4834,92.2732,91.2903,91.5975,191183.0
2018-01-24 09:35:00,104.37,105.19,104.26,105.04,163540.0,91.5887,92.3083,91.4922,92.1767,163540.0
2018-01-24 09:40:00,105.17,105.68,104.92,105.0,84214.0,92.2907,92.7383,92.0714,92.1416,84214.0
2018-01-24 09:45:00,105.0,105.31,104.75,104.96,114434.0,92.1416,92.4136,91.9222,92.1065,114434.0
2018-01-24 09:50:00,105.0,105.98,104.99,105.93,54289.0,92.1416,93.0015,92.1328,92.9577,54289.0
2018-01-24 09:55:00,105.92,106.5,105.73,105.84,76326.0,92.9489,93.4579,92.7822,92.8787,76326.0
2018-01-24 10:00:00,105.85,105.95,105.09,105.2,75336.0,92.8875,92.9752,92.2205,92.3171,75336.0
2018-01-24 10:05:00,105.18,105.95,105.15,105.81,70015.0,92.2995,92.9752,92.2732,92.8524,70015.0
2018-01-24 10:10:00,105.89,105.97,105.26,105.27,58703.0,92.9226,92.9928,92.3697,92.3785,58703.0
2018-01-24 10:15:00,105.27,105.72,105.27,105.48,39535.0,92.3785,92.7734,92.3785,92.5628,39535.0
2018-01-24 10:20:00,105.48,105.52,105.15,105.28,40611.0,92.5628,92.5979,92.2732,92.3873,40611.0
2018-01-24 10:25:00,105.3,105.67,105.3,105.38,100827.0,92.4048,92.7295,92.4048,92.475,100827.0
2018-01-24 10:30:00,105.34,105.59,105.29,105.56,59122.0,92.4399,92.6593,92.396,92.633,59122.0
2018-01-24 10:35:00,105.56,105.82,105.53,105.69,27442.0,92.633,92.8611,92.6067,92.7471,27442.0
2018-01-24 10:40:00,105.68,105.82,105.59,105.65,53879.0,92.7383,92.8611,92.6593,92.712,53879.0
2018-01-24 10:45:00,105.65,105.81,105.61,105.66,32076.0,92.712,92.8524,92.6769,92.7207,32076.0
2018-01-24 10:50:00,105.68,105.74,105.58,105.72,22420.0,92.7383,92.7909,92.6505,92.7734,22420.0
2018-01-24 10:55:00,105.69,105.72,105.25,105.36,29883.0,92.7471,92.7734,92.3609,92.4575,29883.0
2018-01-24 11:00:00,105.38,105.76,105.32,105.68,176601.0,92.475,92.8085,92.4224,92.7383,176601.0
2018-01-24 11:05:00,105.65,105.71,105.48,105.48,14183.0,92.712,92.7646,92.5628,92.5628,14183.0
2018-01-24 11:10:00,105.48,105.56,105.33,105.5,75333.0,92.5628,92.633,92.4311,92.5803,75333.0
2018-01-24 11:15:00,105.53,105.96,105.47,105.87,22151.0,92.6067,92.984,92.554,92.905,22151.0
2018-01-24 11:20:00,105.89,106.2,105.89,106.0,129621.0,92.9226,93.1946,92.9226,93.0191,129621.0
2018-01-24 11:25:00,106.01,106.12,105.6,105.74,47548.0,93.0279,93.1244,92.6681,92.7909,47548.0
2018-01-24 11:30:00,105.77,105.77,105.35,105.42,30024.0,92.8173,92.8173,92.4487,92.5101,30024.0
2018-01-24 11:35:00,105.45,105.54,105.37,105.47,24812.0,92.5365,92.6154,92.4662,92.554,24812.0
2018-01-24 11:40:00,105.46,105.58,105.23,105.3,56199.0,92.5452,92.6505,92.3434,92.4048,56199.0
2018-01-24 11:45:00,105.3,105.39,105.24,105.24,18018.0,92.4048,92.4838,92.3522,92.3522,18018.0
2018-01-24 11:50:00,105.3,105.46,105.27,105.42,17083.0,92.4048,92.5452,92.3785,92.5101,17083.0
2018-01-24 11:55:00,105.42,105.49,105.34,105.44,12273.0,92.5101,92.5716,92.4399,92.5277,12273.0
2018-01-24 12:00:00,105.39,105.57,105.34,105.55,9338.0,92.4838,92.6418,92.4399,92.6242,9338.0
2018-01-24 12:05:00,105.57,105.86,105.57,105.82,16857.0,92.6418,92.8962,92.6418,92.8611,16857.0
2018-01-24 12:10:00,105.83,105.83,105.63,105.65,18347.0,92.8699,92.8699,92.6944,92.712,18347.0
2018-01-24 12:15:00,105.63,105.74,105.47,105.74,11920.0,92.6944,92.7909,92.554,92.7909,11920.0
2018-01-24 12:20:00,105.72,105.73,105.49,105.49,7156.0,92.7734,92.7822,92.5716,92.5716,7156.0
2018-01-24 12:25:00,105.51,105.65,105.5,105.64,8297.0,92.5891,92.712,92.5803,92.7032,8297.0
2018-01-24 12:30:00,105.65,105.68,105.38,105.38,10588.0,92.712,92.7383,92.475,92.475,10588.0
2018-01-24 12:35:00,105.39,105.41,105.26,105.27,15756.0,92.4838,92.5014,92.3697,92.3785,15756.0
2018-01-24 12:40:00,105.27,105.36,105.09,105.13,42789.0,92.3785,92.4575,92.2205,92.2556,42789.0
2018-01-24 12:45:00,105.15,105.31,105.1,105.28,14675.0,92.2732,92.4136,92.2293,92.3873,14675.0
2018-01-24 12:50:00,105.3,105.35,105.24,105.28,5060.0,92.4048,92.4487,92.3522,92.3873,5060.0
2018-01-24 12:55:00,105.28,105.37,105.22,105.26,15658.0,92.3873,92.4662,92.3346,92.3697,15658.0
2018-01-24 13:00:00,105.23,105.36,105.21,105.24,13042.0,92.3434,92.4575,92.3258,92.3522,13042.0
2018-01-24 13:05:00,105.23,105.3,105.11,105.11,26477.0,92.3434,92.4048,92.2381,92.2381,26477.0
2018-01-24 13:10:00,105.12,105.15,104.86,104.91,68010.0,92.2469,92.2732,92.0187,92.0626,68010.0
2018-01-24 13:15:00,104.89,104.92,104.78,104.82,13627.0,92.045,92.0714,91.9485,91.9836,13627.0
2018-01-24 13:20:00,104.85,105.03,104.83,105.0,15823.0,92.0099,92.1679,91.9924,92.1416,15823.0
2018-01-24 13:25:00,104.96,105.21,104.96,105.16,14213.0,92.1065,92.3258,92.1065,92.282,14213.0
2018-01-24 13:30:00,105.16,105.21,104.99,105.08,21480.0,92.282,92.3258,92.1328,92.2118,21480.0
2018-01-24 13:35:00,105.08,105.18,104.92,105.04,37218.0,92.2118,92.2995,92.0714,92.1767,37218.0
2018-01-24 13:40:00,105.01,105.26,105.0,105.24,8885.0,92.1503,92.3697,92.1416,92.3522,8885.0
2018-01-24 13:45:00,105.23,105.27,105.11,105.24,12412.0,92.3434,92.3785,92.2381,92.3522,12412.0
2018-01-24 13:50:00,105.24,105.6,105.16,105.56,18062.0,92.3522,92.6681,92.282,92.633,18062.0
2018-01-24 13:55:00,105.58,105.68,105.45,105.49,26174.0,92.6505,92.7383,92.5365,92.5716,26174.0
2018-01-24 14:00:00,105.52,105.52,105.19,105.23,15032.0,92.5979,92.5979,92.3083,92.3434,15032.0
2018-01-24 14:05:00,105.25,105.34,105.11,105.14,16616.0,92.3609,92.4399,92.2381,92.2644,16616.0
2018-01-24 14:10:00,105.12,105.29,105.12,105.14,15584.0,92.2469,92.396,92.2469,92.2644,15584.0
2018-01-24 14:15:00,105.14,105.51,105.11,105.51,12396.0,92.2644,92.5891,92.2381,92.5891,12396.0
2018-01-24 14:20:00,105.51,105.52,105.24,105.3,16383.0,92.5891,92.5979,92.3522,92.4048,16383.0
2018-01-24 14:25:00,105.32,105.39,105.26,105.34,14523.0,92.4224,92.4838,92.3697,92.4399,14523.0
2018-01-24 14:30:00,105.35,105.37,105.21,105.32,12771.0,92.4487,92.4662,92.3258,92.4224,12771.0
2018-01-24 14:35:00,105.32,105.34,105.2,105.27,17657.0,92.4224,92.4399,92.3171,92.3785,17657.0
2018-01-24 14:40:00,105.28,105.5,105.19,105.5,15673.0,92.3873,92.5803,92.3083,92.5803,15673.0
2018-01-24 14:45:00,105.49,105.54,105.44,105.51,34037.0,92.5716,92.6154,92.5277,92.5891,34037.0
2018-01-24 14:50:00,105.51,105.51,105.15,105.22,16485.0,92.5891,92.5891,92.2732,92.3346,16485.0
2018-01-24 14:55:00,105.23,105.31,105.18,105.28,25701.0,92.3434,92.4136,92.2995,92.3873,25701.0
2018-01-24 15:00:00,105.28,105.46,105.28,105.37,20985.0,92.3873,92.5452,92.3873,92.4662,20985.0
2018-01-24 15:05:00,105.38,105.62,105.38,105.61,52339.0,92.475,92.6856,92.475,92.6769,52339.0
2018-01-24 15:10:00,105.62,105.62,105.41,105.53,24216.0,92.6856,92.6856,92.5014,92.6067,24216.0
2018-01-24 15:15:00,105.51,105.71,105.5,105.65,27720.0,92.5891,92.7646,92.5803,92.712,27720.0
2018-01-24 15:20:00,105.66,105.75,105.64,105.7,26388.0,92.7207,92.7997,92.7032,92.7558,26388.0
2018-01-24 15:25:00,105.7,105.74,105.65,105.74,23003.0,92.7558,92.7909,92.712,92.7909,23003.0
2018-01-24 15:30:00,105.74,105.75,105.51,105.53,31030.0,92.7909,92.7997,92.5891,92.6067,31030.0
2018-01-24 15:35:00,105.53,105.58,105.51,105.57,42078.0,92.6067,92.6505,92.5891,92.6418,42078.0
2018-01-24 15:40:00,105.57,105.57,105.35,105.38,49461.0,92.6418,92.6418,92.4487,92.475,49461.0
2018-01-24 15:45:00,105.41,105.63,105.38,105.5,66890.0,92.5014,92.6944,92.475,92.5803,66890.0
2018-01-24 15:50:00,105.49,105.49,105.24,105.27,89127.0,92.5716,92.5716,92.3522,92.3785,89127.0
2018-01-24 15:55:00,105.27,105.34,105.17,105.27,161354.0,92.3785,92.4399,92.2907,92.3785,161354.0
2018-01-25 09:30:00,105.56,105.9,105.36,105.52,53036.0,92.633,92.9313,92.4575,92.5979,53036.0
2018-01-25 09:35:00,105.51,105.56,104.86,104.87,24669.0,92.5891,92.633,92.0187,92.0275,24669.0
2018-01-25 09:40:00,104.94,105.7,104.81,105.59,39376.0,92.0889,92.7558,91.9748,92.6593,39376.0
2018-01-25 09:45:00,105.58,105.68,105.3,105.68,22969.0,92.6505,92.7383,92.4048,92.7383,22969.0
2018-01-25 09:50:00,105.69,105.8,105.49,105.49,36170.0,92.7471,92.8436,92.5716,92.5716,36170.0
2018-01-25 09:55:00,105.42,105.42,105.04,105.12,22248.0,92.5101,92.5101,92.1767,92.2469,22248.0
2018-01-25 10:00:00,105.12,105.42,105.06,105.28,21354.0,92.2469,92.5101,92.1942,92.3873,21354.0
2018-01-25 10:05:00,105.29,105.41,105.24,105.29,17370.0,92.396,92.5014,92.3522,92.396,17370.0
2018-01-25 10:10:00,105.26,105.49,105.25,105.35,26885.0,92.3697,92.5716,92.3609,92.4487,26885.0
2018-01-25 10:15:00,105.35,105.42,105.29,105.39,14171.0,92.4487,92.5101,92.396,92.4838,14171.0
2018-01-25 10:20:00,105.4,105.53,105.33,105.4,22574.0,92.4926,92.6067,92.4311,92.4926,22574.0
2018-01-25 10:25:00,105.37,105.57,105.3,105.44,24369.0,92.4662,92.6418,92.4048,92.5277,24369.0
2018-01-25 10:30:00,105.4,105.45,105.23,105.37,17269.0,92.4926,92.5365,92.3434,92.4662,17269.0
2018-01-25 10:35:00,105.34,105.41,105.15,105.15,13420.0,92.4399,92.5014,92.2732,92.2732,13420.0
2018-01-25 10:40:00,105.12,105.27,105.06,105.2,19739.0,92.2469,92.3785,92.1942,92.3171,19739.0
2018-01-25 10:45:00,105.2,105.34,105.17,105.32,24891.0,92.3171,92.4399,92.2907,92.4224,24891.0
2018-01-25 10:50:00,105.32,105.42,105.25,105.25,8892.0,92.4224,92.5101,92.3609,92.3609,8892.0
2018-01-25 10:55:00,105.24,105.31,105.14,105.19,7439.0,92.3522,92.4136,92.2644,92.3083,7439.0
2018-01-25 11:00:00,105.2,105.26,105.04,105.06,17423.0,92.3171,92.3697,92.1767,92.1942,17423.0
2018-01-25 11:05:00,105.01,105.06,104.95,104.96,35330.0,92.1503,92.1942,92.0977,92.1065,35330.0
2018-01-25 11:10:00,104.98,105.02,104.86,104.95,43857.0,92.124,92.1591,92.0187,92.0977,43857.0
2018-01-25 11:15:00,104.91,104.96,104.79,104.8,26317.0,92.0626,92.1065,91.9573,91.9661,26317.0
2018-01-25 11:20:00,104.8,105.0,104.78,104.92,22360.0,91.9661,92.1416,91.9485,92.0714,22360.0
2018-01-25 11:25:00,104.9,104.91,104.56,104.6,23284.0,92.0538,92.0626,91.7554,91.7905,23284.0
2018-01-25 11:30:00,104.59,104.71,104.58,104.67,23147.0,91.7818,91.8871,91.773,91.852,23147.0
2018-01-25 11:35:00,104.64,105.1,104.63,104.93,22124.0,91.8256,92.2293,91.8169,92.0801,22124.0
2018-01-25 11:40:00,104.93,105.21,104.87,105.13,33196.0,92.0801,92.3258,92.0275,92.2556,33196.0
2018-01-25 11:45:00,105.15,105.17,105.03,105.12,15467.0,92.2732,92.2907,92.1679,92.2469,15467.0
2018-01-25 11:50:00,105.13,105.13,104.88,104.99,30798.0,92.2556,92.2556,92.0363,92.1328,30798.0
2018-01-25 11:55:00,104.97,105.02,104.9,104.95,17070.0,92.1152,92.1591,92.0538,92.0977,17070.0
2018-01-25 12:00:00,104.99,105.01,104.86,104.87,13686.0,92.1328,92.1503,92.0187,92.0275,13686.0
2018-01-25 12:05:00,104.87,104.88,104.6,104.63,11607.0,92.0275,92.0363,91.7905,91.8169,11607.0
2018-01-25 12:10:00,104.63,104.67,104.58,104.67,16789.0,91.8169,91.852,91.773,91.852,16789.0
2018-01-25 12:15:00,104.66,104.68,104.6,104.62,11326.0,91.8432,91.8607,91.7905,91.8081,11326.0
2018-01-25 12:20:00,104.62,104.62,104.54,104.59,15155.0,91.8081,91.8081,91.7379,91.7818,15155.0
2018-01-25 12:25:00,104.57,104.65,104.54,104.6,16741.0,91.7642,91.8344,91.7379,91.7905,16741.0
2018-01-25 12:30:00,104.63,104.66,104.59,104.64,9816.0,91.8169,91.8432,91.7818,91.8256,9816.0
2018-01-25 12:35:00,104.64,104.65,104.56,104.58,10454.0,91.8256,91.8344,91.7554,91.773,10454.0
2018-01-25 12:40:00,104.58,104.79,104.55,104.78,8770.0,91.773,91.9573,91.7467,91.9485,8770.0
2018-01-25 12:45:00,104.77,104.77,104.58,104.62,15032.0,91.9397,91.9397,91.773,91.8081,15032.0
2018-01-25 12:50:00,104.62,104.65,104.45,104.46,15048.0,91.8081,91.8344,91.6589,91.6677,15048.0
2018-01-25 12:55:00,104.42,104.44,104.32,104.4,14351.0,91.6326,91.6501,91.5448,91.615,14351.0
2018-01-25 13:00:00,104.38,104.38,104.21,104.24,18387.0,91.5975,91.5975,91.4483,91.4746,18387.0
2018-01-25 13:05:00,104.24,104.28,104.09,104.17,48299.0,91.4746,91.5097,91.343,91.4132,48299.0
2018-01-25 13:10:00,104.19,104.32,104.19,104.3,16309.0,91.4308,91.5448,91.4308,91.5273,16309.0
2018-01-25 13:15:00,104.31,104.31,104.1,104.1,10549.0,91.5361,91.5361,91.3518,91.3518,10549.0
2018-01-25 13:20:00,104.11,104.14,104.04,104.06,11703.0,91.3606,91.3869,91.2991,91.3167,11703.0
2018-01-25 13:25:00,104.06,104.11,103.99,104.03,17620.0,91.3167,91.3606,91.2552,91.2903,17620.0
2018-01-25 13:30:00,104.03,104.08,103.97,103.99,12989.0,91.2903,91.3342,91.2377,91.2552,12989.0
2018-01-25 13:35:00,103.98,104.11,103.97,104.11,11463.0,91.2465,91.3606,91.2377,91.3606,11463.0
2018-01-25 13:40:00,104.1,104.14,104.06,104.06,27597.0,91.3518,91.3869,91.3167,91.3167,27597.0
2018-01-25 13:45:00,104.08,104.23,104.04,104.18,15240.0,91.3342,91.4659,91.2991,91.422,15240.0
2018-01-25 13:50:00,104.18,104.33,104.16,104.33,15139.0,91.422,91.5536,91.4044,91.5536,15139.0
2018-01-25 13:55:00,104.33,104.35,104.16,104.18,14709.0,91.5536,91.5712,91.4044,91.422,14709.0
2018-01-25 14:00:00,104.19,104.32,104.16,104.32,6600.0,91.4308,91.5448,91.4044,91.5448,6600.0
2018-01-25 14:05:00,104.27,104.56,104.27,104.48,19771.0,91.501,91.7554,91.501,91.6852,19771.0
2018-01-25 14:10:00,104.47,104.49,104.11,104.17,25411.0,91.6765,91.694,91.3606,91.4132,25411.0
2018-01-25 14:15:00,104.15,104.2,104.06,104.16,17545.0,91.3957,91.4395,91.3167,91.4044,17545.0
2018-01-25 14:20:00,104.15,104.33,104.13,104.21,16567.0,91.3957,91.5536,91.3781,91.4483,16567.0
2018-01-25 14:25:00,104.16,104.29,104.15,104.27,16008.0,91.4044,91.5185,91.3957,91.501,16008.0
2018-01-25 14:30:00,104.25,104.38,104.24,104.29,15311.0,91.4834,91.5975,91.4746,91.5185,15311.0
2018-01-25 14:35:00,104.26,104.36,104.18,104.21,15697.0,91.4922,91.5799,91.422,91.4483,15697.0
2018-01-25 14:40:00,104.22,104.28,104.09,104.19,13859.0,91.4571,91.5097,91.343,91.4308,13859.0
2018-01-25 14:45:00,104.19,104.19,103.98,104.08,28614.0,91.4308,91.4308,91.2465,91.3342,28614.0
2018-01-25 14:50:00,104.06,104.2,103.99,104.2,15097.0,91.3167,91.4395,91.2552,91.4395,15097.0
2018-01-25 14:55:00,104.21,104.3,104.12,104.12,12079.0,91.4483,91.5273,91.3693,91.3693,12079.0
2018-01-25 15:00:00,104.15,104.17,103.91,103.97,24881.0,91.3957,91.4132,91.185,91.2377,24881.0
2018-01-25 15:05:00,103.98,104.01,103.85,103.91,23036.0,91.2465,91.2728,91.1324,91.185,23036.0
2018-01-25 15:10:00,103.89,103.89,103.69,103.83,25410.0,91.1675,91.1675,90.992,91.1148,25410.0
2018-01-25 15:15:00,103.83,103.95,103.8,103.91,24566.0,91.1148,91.2201,91.0885,91.185,24566.0
2018-01-25 15:20:00,103.92,104.0,103.88,103.97,32179.0,91.1938,91.264,91.1587,91.2377,32179.0
2018-01-25 15:25:00,103.99,104.05,103.95,104.05,34176.0,91.2552,91.3079,91.2201,91.3079,34176.0
2018-01-25 15:30:00,104.04,104.04,103.92,104.01,47857.0,91.2991,91.2991,91.1938,91.2728,47857.0
2018-01-25 15:35:00,104.01,104.16,103.93,104.15,35467.0,91.2728,91.4044,91.2026,91.3957,35467.0
2018-01-25 15:40:00,104.15,104.25,104.07,104.21,42963.0,91.3957,91.4834,91.3254,91.4483,42963.0
2018-01-25 15:45:00,104.21,104.28,104.11,104.11,54568.0,91.4483,91.5097,91.3606,91.3606,54568.0
2018-01-25 15:50:00,104.1,104.24,104.09,104.15,66284.0,91.3518,91.4746,91.343,91.3957,66284.0
2018-01-25 15:55:00,104.14,104.29,104.14,104.25,119428.0,91.3869,91.5185,91.3869,91.4834,119428.0
2018-01-26 09:30:00,104.68,104.68,104.14,104.34,38153.0,91.8607,91.8607,91.3869,91.5624,38153.0
2018-01-26 09:35:00,104.34,104.7,104.34,104.56,15939.0,91.5624,91.8783,91.5624,91.7554,15939.0
2018-01-26 09:40:00,104.63,104.74,104.52,104.52,26961.0,91.8169,91.9134,91.7203,91.7203,26961.0
2018-01-26 09:45:00,104.55,104.56,104.25,104.3,17933.0,91.7467,91.7554,91.4834,91.5273,17933.0
2018-01-26 09:50:00,104.36,104.57,104.36,104.5,12075.0,91.5799,91.7642,91.5799,91.7028,12075.0
2018-01-26 09:55:00,104.54,104.54,104.16,104.16,40691.0,91.7379,91.7379,91.4044,91.4044,40691.0
2018-01-26 10:00:00,104.19,104.19,104.06,104.06,33706.0,91.4308,91.4308,91.3167,91.3167,33706.0
2018-01-26 10:05:00,104.05,104.25,104.05,104.16,36856.0,91.3079,91.4834,91.3079,91.4044,36856.0
2018-01-26 10:10:00,104.16,104.33,104.11,104.3,26342.0,91.4044,91.5536,91.3606,91.5273,26342.0
2018-01-26 10:15:00,104.34,104.42,104.25,104.3,13973.0,91.5624,91.6326,91.4834,91.5273,13973.0
2018-01-26 10:20:00,104.3,104.3,104.07,104.08,12005.0,91.5273,91.5273,91.3254,91.3342,12005.0
2018-01-26 10:25:00,104.07,104.07,103.86,103.9,19808.0,91.3254,91.3254,91.1412,91.1763,19808.0
2018-01-26 10:30:00,103.9,104.05,103.87,103.92,19474.0,91.1763,91.3079,91.1499,91.1938,19474.0
2018-01-26 10:35:00,103.93,104.1,103.88,104.04,31576.0,91.2026,91.3518,91.1587,91.2991,31576.0
2018-01-26 10:40:00,104.02,104.34,104.01,104.34,51291.0,91.2816,91.5624,91.2728,91.5624,51291.0
2018-01-26 10:45:00,104.32,104.32,104.16,104.19,17376.0,91.5448,91.5448,91.4044,91.4308,17376.0
2018-01-26 10:50:00,104.19,104.34,104.15,104.28,15956.0,91.4308,91.5624,91.3957,91.5097,15956.0
2018-01-26 10:55:00,104.26,104.26,104.17,104.22,9058.0,91.4922,91.4922,91.4132,91.4571,9058.0
2018-01-26 11:00:00,104.25,104.25,104.03,104.05,15938.0,91.4834,91.4834,91.2903,91.3079,15938.0
2018-01-26 11:05:00,104.1,104.1,103.96,103.96,31931.0,91.3518,91.3518,91.2289,91.2289,31931.0
2018-01-26 11:10:00,103.94,104.03,103.91,103.99,17384.0,91.2114,91.2903,91.185,91.2552,17384.0
2018-01-26 11:15:00,104.01,104.05,103.93,103.97,24466.0,91.2728,91.3079,91.2026,91.2377,24466.0
2018-01-26 11:20:00,103.97,103.97,103.89,103.89,14440.0,91.2377,91.2377,91.1675,91.1675,14440.0
2018-01-26 11:25:00,103.89,103.89,103.77,103.78,14695.0,91.1675,91.1675,91.0622,91.071,14695.0
2018-01-26 11:30:00,103.78,103.81,103.65,103.67,19467.0,91.071,91.0973,90.9569,90.9744,19467.0
2018-01-26 11:35:00,103.67,103.78,103.67,103.77,10364.0,90.9744,91.071,90.9744,91.0622,10364.0
2018-01-26 11:40:00,103.77,103.88,103.76,103.84,14490.0,91.0622,91.1587,91.0534,91.1236,14490.0
2018-01-26 11:45:00,103.84,103.88,103.81,103.81,5912.0,91.1236,91.1587,91.0973,91.0973,5912.0
2018-01-26 11:50:00,103.79,103.83,103.78,103.81,7605.0,91.0797,91.1148,91.071,91.0973,7605.0
2018-01-26 11:55:00,103.82,103.84,103.67,103.82,23879.0,91.1061,91.1236,90.9744,91.1061,23879.0
2018-01-26 12:00:00,103.82,103.9,103.82,103.82,10067.0,91.1061,91.1763,91.1061,91.1061,10067.0
2018-01-26 12:05:00,103.82,103.93,103.81,103.9,20411.0,91.1061,91.2026,91.0973,91.1763,20411.0
2018-01-26 12:10:00,103.9,103.91,103.85,103.89,8244.0,91.1763,91.185,91.1324,91.1675,8244.0
2018-01-26 12:15:00,103.88,103.88,103.77,103.77,8162.0,91.1587,91.1587,91.0622,91.0622,8162.0
2018-01-26 12:20:00,103.81,103.91,103.79,103.89,10441.0,91.0973,91.185,91.0797,91.1675,10441.0
2018-01-26 12:25:00,103.89,103.97,103.87,103.97,13033.0,91.1675,91.2377,91.1499,91.2377,13033.0
2018-01-26 12:30:00,103.96,103.97,103.88,103.95,7724.0,91.2289,91.2377,91.1587,91.2201,7724.0
2018-01-26 12:35:00,103.95,103.95,103.86,103.87,7474.0,91.2201,91.2201,91.1412,91.1499,7474.0
2018-01-26 12:40:00,103.87,103.87,103.76,103.8,11770.0,91.1499,91.1499,91.0534,91.0885,11770.0
2018-01-26 12:45:00,103.8,104.01,103.79,104.01,14207.0,91.0885,91.2728,91.0797,91.2728,14207.0
2018-01-26 12:50:00,104.01,104.05,103.95,103.95,6241.0,91.2728,91.3079,91.2201,91.2201,6241.0
2018-01-26 12:55:00,103.95,103.97,103.93,103.96,7903.0,91.2201,91.2377,91.2026,91.2289,7903.0
2018-01-26 13:00:00,103.95,104.0,103.92,103.92,7363.0,91.2201,91.264,91.1938,91.1938,7363.0
2018-01-26 13:05:00,103.93,103.94,103.91,103.91,4530.0,91.2026,91.2114,91.185,91.185,4530.0
2018-01-26 13:10:00,103.93,103.94,103.9,103.91,4927.0,91.2026,91.2114,91.1763,91.185,4927.0
2018-01-26 13:15:00,103.92,103.97,103.91,103.94,9333.0,91.1938,91.2377,91.185,91.2114,9333.0
2018-01-26 13:20:00,103.95,104.03,103.92,103.94,14885.0,91.2201,91.2903,91.1938,91.2114,14885.0
2018-01-26 13:25:00,103.95,103.98,103.91,103.91,91309.0,91.2201,91.2465,91.185,91.185,91309.0
2018-01-26 13:30:00,103.91,104.0,103.87,104.0,14797.0,91.185,91.264,91.1499,91.264,14797.0
2018-01-26 13:35:00,104.0,104.06,104.0,104.03,6598.0,91.264,91.3167,91.264,91.2903,6598.0
2018-01-26 13:40:00,104.04,104.05,104.01,104.01,6000.0,91.2991,91.3079,91.2728,91.2728,6000.0
2018-01-26 13:45:00,104.01,104.12,103.96,104.1,33142.0,91.2728,91.3693,91.2289,91.3518,33142.0
2018-01-26 13:50:00,104.11,104.14,104.04,104.04,23202.0,91.3606,91.3869,91.2991,91.2991,23202.0
2018-01-26 13:55:00,104.04,104.19,104.02,104.12,12656.0,91.2991,91.4308,91.2816,91.3693,12656.0
2018-01-26 14:00:00,104.11,104.13,104.05,104.08,3719.0,91.3606,91.3781,91.3079,91.3342,3719.0
2018-01-26 14:05:00,104.06,104.08,103.97,104.01,8660.0,91.3167,91.3342,91.2377,91.2728,8660.0
2018-01-26 14:10:00,104.01,104.06,104.0,104.05,11519.0,91.2728,91.3167,91.264,91.3079,11519.0
2018-01-26 14:15:00,104.05,104.09,103.88,103.99,12531.0,91.3079,91.343,91.1587,91.2552,12531.0
2018-01-26 14:20:00,103.99,104.09,103.95,103.97,23266.0,91.2552,91.343,91.2201,91.2377,23266.0
2018-01-26 14:25:00,103.97,104.02,103.88,103.93,30846.0,91.2377,91.2816,91.1587,91.2026,30846.0
2018-01-26 14:30:00,103.95,104.11,103.95,104.11,31090.0,91.2201,91.3606,91.2201,91.3606,31090.0
2018-01-26 14:35:00,104.13,104.19,104.1,104.11,11083.0,91.3781,91.4308,91.3518,91.3606,11083.0
2018-01-26 14:40:00,104.11,104.27,104.11,104.17,14411.0,91.3606,91.501,91.3606,91.4132,14411.0
2018-01-26 14:45:00,104.18,104.33,104.17,104.19,15572.0,91.422,91.5536,91.4132,91.4308,15572.0
2018-01-26 14:50:00,104.24,104.26,104.19,104.23,11449.0,91.4746,91.4922,91.4308,91.4659,11449.0
2018-01-26 14:55:00,104.26,104.29,104.22,104.28,18673.0,91.4922,91.5185,91.4571,91.5097,18673.0
2018-01-26 15:00:00,104.27,104.27,104.08,104.2,40054.0,91.501,91.501,91.3342,91.4395,40054.0
2018-01-26 15:05:00,104.23,104.59,104.17,104.55,784313.0,91.4659,91.7818,91.4132,91.7467,784313.0
2018-01-26 15:10:00,104.56,104.66,104.53,104.61,22691.0,91.7554,91.8432,91.7291,91.7993,22691.0
2018-01-26 15:15:00,104.59,104.81,104.59,104.78,35338.0,91.7818,91.9748,91.7818,91.9485,35338.0
2018-01-26 15:20:00,104.78,104.86,104.75,104.85,18230.0,91.9485,92.0187,91.9222,92.0099,18230.0
2018-01-26 15:25:00,104.85,104.88,104.68,104.75,25688.0,92.0099,92.0363,91.8607,91.9222,25688.0
2018-01-26 15:30:00,104.75,104.83,104.72,104.83,25295.0,91.9222,91.9924,91.8958,91.9924,25295.0
2018-01-26 15:35:00,104.84,104.92,104.79,104.87,36211.0,92.0012,92.0714,91.9573,92.0275,36211.0
2018-01-26 15:40:00,104.89,104.96,104.88,104.92,22648.0,92.045,92.1065,92.0363,92.0714,22648.0
2018-01-26 15:45:00,104.93,104.97,104.9,104.93,40920.0,92.0801,92.1152,92.0538,92.0801,40920.0
2018-01-26 15:50:00,104.94,104.97,104.86,104.92,46378.0,92.0889,92.1152,92.0187,92.0714,46378.0
2018-01-26 15:55:00,104.89,104.98,104.84,104.9,143429.0,92.045,92.124,92.0012,92.0538,143429.0
2018-01-29 09:30:00,104.54,104.9,104.34,104.69,68868.0,91.7379,92.0538,91.5624,91.8695,68868.0
2018-01-29 09:35:00,104.89,105.28,104.76,105.15,33541.0,92.045,92.3873,91.931,92.2732,33541.0
2018-01-29 09:40:00,105.15,105.21,105.01,105.15,23007.0,92.2732,92.3258,92.1503,92.2732,23007.0
2018-01-29 09:45:00,105.2,105.35,105.09,105.1,15225.0,92.3171,92.4487,92.2205,92.2293,15225.0
2018-01-29 09:50:00,105.1,105.17,104.97,105.07,19598.0,92.2293,92.2907,92.1152,92.203,19598.0
2018-01-29 09:55:00,105.03,105.16,104.95,104.97,12515.0,92.1679,92.282,92.0977,92.1152,12515.0
2018-01-29 10:00:00,105.02,105.02,104.67,104.68,19826.0,92.1591,92.1591,91.852,91.8607,19826.0
2018-01-29 10:05:00,104.68,104.87,104.66,104.82,21980.0,91.8607,92.0275,91.8432,91.9836,21980.0
2018-01-29 10:10:00,104.88,105.04,104.87,105.02,20351.0,92.0363,92.1767,92.0275,92.1591,20351.0
2018-01-29 10:15:00,105.03,105.11,105.0,105.08,31228.0,92.1679,92.2381,92.1416,92.2118,31228.0
2018-01-29 10:20:00,105.05,105.09,104.91,105.07,14139.0,92.1854,92.2205,92.0626,92.203,14139.0
2018-01-29 10:25:00,105.05,105.08,104.94,105.03,15821.0,92.1854,92.2118,92.0889,92.1679,15821.0
2018-01-29 10:30:00,105.0,105.02,104.9,104.9,11055.0,92.1416,92.1591,92.0538,92.0538,11055.0
2018-01-29 10:35:00,104.86,104.94,104.64,104.81,19331.0,92.0187,92.0889,91.8256,91.9748,19331.0
2018-01-29 10:40:00,104.82,104.85,104.65,104.79,15392.0,91.9836,92.0099,91.8344,91.9573,15392.0
2018-01-29 10:45:00,104.76,104.95,104.76,104.95,18666.0,91.931,92.0977,91.931,92.0977,18666.0
2018-01-29 10:50:00,104.95,105.02,104.92,104.96,13008.0,92.0977,92.1591,92.0714,92.1065,13008.0
2018-01-29 10:55:00,104.93,105.05,104.93,104.95,12515.0,92.0801,92.1854,92.0801,92.0977,12515.0
2018-01-29 11:00:00,105.0,105.0,104.83,104.88,13305.0,92.1416,92.1416,91.9924,92.0363,13305.0
2018-01-29 11:05:00,104.89,105.07,104.88,105.06,14045.0,92.045,92.203,92.0363,92.1942,14045.0
2018-01-29 11:10:00,105.08,105.15,105.01,105.1,13852.0,92.2118,92.2732,92.1503,92.2293,13852.0
2018-01-29 11:15:00,105.17,105.26,105.15,105.23,7864.0,92.2907,92.3697,92.2732,92.3434,7864.0
2018-01-29 11:20:00,105.22,105.4,105.22,105.36,12832.0,92.3346,92.4926,92.3346,92.4575,12832.0
2018-01-29 11:25:00,105.38,105.48,105.37,105.44,11497.0,92.475,92.5628,92.4662,92.5277,11497.0
2018-01-29 11:30:00,105.43,105.48,105.38,105.46,13875.0,92.5189,92.5628,92.475,92.5452,13875.0
2018-01-29 11:35:00,105.46,105.58,105.43,105.56,10751.0,92.5452,92.6505,92.5189,92.633,10751.0
2018-01-29 11:40:00,105.57,105.71,105.41,105.69,14480.0,92.6418,92.7646,92.5014,92.7471,14480.0
2018-01-29 11:45:00,105.67,105.77,105.63,105.65,11842.0,92.7295,92.8173,92.6944,92.712,11842.0
2018-01-29 11:50:00,105.65,105.65,105.53,105.61,6396.0,92.712,92.712,92.6067,92.6769,6396.0
2018-01-29 11:55:00,105.58,105.59,105.36,105.36,9265.0,92.6505,92.6593,92.4575,92.4575,9265.0
2018-01-29 12:00:00,105.37,105.37,105.16,105.16,11050.0,92.4662,92.4662,92.282,92.282,11050.0
2018-01-29 12:05:00,105.2,105.25,105.09,105.16,7198.0,92.3171,92.3609,92.2205,92.282,7198.0
2018-01-29 12:10:00,105.19,105.34,105.13,105.31,7746.0,92.3083,92.4399,92.2556,92.4136,7746.0
2018-01-29 12:15:00,105.28,105.37,105.22,105.37,6796.0,92.3873,92.4662,92.3346,92.4662,6796.0
2018-01-29 12:20:00,105.39,105.42,105.32,105.35,4694.0,92.4838,92.5101,92.4224,92.4487,4694.0
2018-01-29 12:25:00,105.38,105.38,105.23,105.28,8106.0,92.475,92.475,92.3434,92.3873,8106.0
2018-01-29 12:30:00,105.27,105.4,105.27,105.34,9665.0,92.3785,92.4926,92.3785,92.4399,9665.0
2018-01-29 12:35:00,105.37,105.5,105.37,105.46,4628.0,92.4662,92.5803,92.4662,92.5452,4628.0
2018-01-29 12:40:00,105.44,105.49,105.36,105.4,5726.0,92.5277,92.5716,92.4575,92.4926,5726.0
2018-01-29 12:45:00,105.42,105.42,105.35,105.42,7903.0,92.5101,92.5101,92.4487,92.5101,7903.0
2018-01-29 12:50:00,105.4,105.57,105.39,105.57,5877.0,92.4926,92.6418,92.4838,92.6418,5877.0
2018-01-29 12:55:00,105.57,105.66,105.52,105.57,10740.0,92.6418,92.7207,92.5979,92.6418,10740.0
2018-01-29 13:00:00,105.58,105.6,105.43,105.48,12571.0,92.6505,92.6681,92.5189,92.5628,12571.0
2018-01-29 13:05:00,105.5,105.57,105.41,105.43,9911.0,92.5803,92.6418,92.5014,92.5189,9911.0
2018-01-29 13:10:00,105.42,105.47,105.39,105.4,6660.0,92.5101,92.554,92.4838,92.4926,6660.0
2018-01-29 13:15:00,105.43,105.44,105.34,105.35,14438.0,92.5189,92.5277,92.4399,92.4487,14438.0
2018-01-29 13:20:00,105.36,105.39,105.31,105.35,13172.0,92.4575,92.4838,92.4136,92.4487,13172.0
2018-01-29 13:25:00,105.36,105.37,105.29,105.36,115431.0,92.4575,92.4662,92.396,92.4575,115431.0
2018-01-29 13:30:00,105.35,105.36,105.27,105.35,23789.0,92.4487,92.4575,92.3785,92.4487,23789.0
2018-01-29 13:35:00,105.35,105.36,105.27,105.29,9170.0,92.4487,92.4575,92.3785,92.396,9170.0
2018-01-29 13:40:00,105.31,105.33,105.11,105.11,11752.0,92.4136,92.4311,92.2381,92.2381,11752.0
2018-01-29 13:45:00,105.11,105.26,105.09,105.22,16965.0,92.2381,92.3697,92.2205,92.3346,16965.0
2018-01-29 13:50:00,105.26,105.32,105.22,105.29,4553.0,92.3697,92.4224,92.3346,92.396,4553.0
2018-01-29 13:55:00,105.29,105.29,105.22,105.24,4055.0,92.396,92.396,92.3346,92.3522,4055.0
2018-01-29 14:00:00,105.23,105.32,105.19,105.23,11202.0,92.3434,92.4224,92.3083,92.3434,11202.0
2018-01-29 14:05:00,105.23,105.26,105.21,105.25,23304.0,92.3434,92.3697,92.3258,92.3609,23304.0
2018-01-29 14:10:00,105.24,105.24,105.11,105.2,5688.0,92.3522,92.3522,92.2381,92.3171,5688.0
2018-01-29 14:15:00,105.21,105.21,105.1,105.12,13928.0,92.3258,92.3258,92.2293,92.2469,13928.0
2018-01-29 14:20:00,105.14,105.2,105.14,105.15,17597.0,92.2644,92.3171,92.2644,92.2732,17597.0
2018-01-29 14:25:00,105.16,105.16,105.05,105.07,10651.0,92.282,92.282,92.1854,92.203,10651.0
2018-01-29 14:30:00,105.09,105.1,104.86,104.94,12047.0,92.2205,92.2293,92.0187,92.0889,12047.0
2018-01-29 14:35:00,104.89,105.06,104.85,104.99,36724.0,92.045,92.1942,92.0099,92.1328,36724.0
2018-01-29 14:40:00,104.93,105.03,104.9,105.01,16592.0,92.0801,92.1679,92.0538,92.1503,16592.0
2018-01-29 14:45:00,105.04,105.07,104.97,104.97,21196.0,92.1767,92.203,92.1152,92.1152,21196.0
2018-01-29 14:50:00,105.0,105.02,104.9,104.9,10611.0,92.1416,92.1591,92.0538,92.0538,10611.0
2018-01-29 14:55:00,104.93,105.06,104.91,105.04,10569.0,92.0801,92.1942,92.0626,92.1767,10569.0
2018-01-29 15:00:00,105.04,105.12,105.02,105.08,16322.0,92.1767,92.2469,92.1591,92.2118,16322.0
2018-01-29 15:05:00,105.08,105.1,104.98,105.02,16552.0,92.2118,92.2293,92.124,92.1591,16552.0
2018-01-29 15:10:00,105.03,105.08,105.0,105.03,14429.0,92.1679,92.2118,92.1416,92.1679,14429.0
2018-01-29 15:15:00,105.02,105.08,105.02,105.02,20431.0,92.1591,92.2118,92.1591,92.1591,20431.0
2018-01-29 15:20:00,105.02,105.02,104.88,104.99,25502.0,92.1591,92.1591,92.0363,92.1328,25502.0
2018-01-29 15:25:00,104.98,104.98,104.87,104.87,21997.0,92.124,92.124,92.0275,92.0275,21997.0
2018-01-29 15:30:00,104.88,104.88,104.71,104.8,41152.0,92.0363,92.0363,91.8871,91.9661,41152.0
2018-01-29 15:35:00,104.82,104.82,104.62,104.65,34484.0,91.9836,91.9836,91.8081,91.8344,34484.0
2018-01-29 15:40:00,104.64,104.79,104.58,104.76,56795.0,91.8256,91.9573,91.773,91.931,56795.0
2018-01-29 15:45:00,104.75,104.75,104.45,104.45,52705.0,91.9222,91.9222,91.6589,91.6589,52705.0
2018-01-29 15:50:00,104.48,104.71,104.48,104.68,62617.0,91.6852,91.8871,91.6852,91.8607,62617.0
2018-01-29 15:55:00,104.69,104.74,104.56,104.56,135749.0,91.8695,91.9134,91.7554,91.7554,135749.0
2018-01-30 09:30:00,104.1,104.73,104.1,104.5,36258.0,91.3518,91.9046,91.3518,91.7028,36258.0
2018-01-30 09:35:00,104.66,104.91,104.57,104.72,10951.0,91.8432,92.0626,91.7642,91.8958,10951.0
2018-01-30 09:40:00,104.82,104.88,104.29,104.3,9585.0,91.9836,92.0363,91.5185,91.5273,9585.0
2018-01-30 09:45:00,104.46,104.46,104.17,104.24,11271.0,91.6677,91.6677,91.4132,91.4746,11271.0
2018-01-30 09:50:00,104.27,104.47,104.12,104.37,15269.0,91.501,91.6765,91.3693,91.5887,15269.0
2018-01-30 09:55:00,104.43,104.5,104.21,104.21,17427.0,91.6414,91.7028,91.4483,91.4483,17427.0
2018-01-30 10:00:00,104.15,104.35,103.85,103.91,17588.0,91.3957,91.5712,91.1324,91.185,17588.0
2018-01-30 10:05:00,103.92,104.02,103.76,104.0,17731.0,91.1938,91.2816,91.0534,91.264,17731.0
2018-01-30 10:10:00,104.04,104.22,104.01,104.22,13641.0,91.2991,91.4571,91.2728,91.4571,13641.0
2018-01-30 10:15:00,104.18,104.22,104.01,104.01,12029.0,91.422,91.4571,91.2728,91.2728,12029.0
2018-01-30 10:20:00,104.01,104.2,103.93,103.99,16319.0,91.2728,91.4395,91.2026,91.2552,16319.0
2018-01-30 10:25:00,104.02,104.09,103.9,104.07,18092.0,91.2816,91.343,91.1763,91.3254,18092.0
2018-01-30 10:30:00,104.1,104.44,104.07,104.41,26418.0,91.3518,91.6501,91.3254,91.6238,26418.0
2018-01-30 10:35:00,104.45,104.47,104.32,104.35,7700.0,91.6589,91.6765,91.5448,91.5712,7700.0
2018-01-30 10:40:00,104.37,104.37,104.13,104.28,9132.0,91.5887,91.5887,91.3781,91.5097,9132.0
2018-01-30 10:45:00,104.28,104.31,104.04,104.1,8357.0,91.5097,91.5361,91.2991,91.3518,8357.0
2018-01-30 10:50:00,104.1,104.32,104.02,104.28,14779.0,91.3518,91.5448,91.2816,91.5097,14779.0
2018-01-30 10:55:00,104.27,104.53,104.23,104.46,11568.0,91.501,91.7291,91.4659,91.6677,11568.0
2018-01-30 11:00:00,104.48,104.58,104.29,104.32,14307.0,91.6852,91.773,91.5185,91.5448,14307.0
2018-01-30 11:05:00,104.34,104.37,104.26,104.36,7409.0,91.5624,91.5887,91.4922,91.5799,7409.0
2018-01-30 11:10:00,104.37,104.49,104.25,104.48,10171.0,91.5887,91.694,91.4834,91.6852,10171.0
2018-01-30 11:15:00,104.46,104.49,104.29,104.35,15960.0,91.6677,91.694,91.5185,91.5712,15960.0
2018-01-30 11:20:00,104.36,104.47,104.34,104.44,10581.0,91.5799,91.6765,91.5624,91.6501,10581.0
2018-01-30 11:25:00,104.44,104.54,104.37,104.45,7268.0,91.6501,91.7379,91.5887,91.6589,7268.0
2018-01-30 11:30:00,104.41,104.44,104.29,104.32,13817.0,91.6238,91.6501,91.5185,91.5448,13817.0
2018-01-30 11:35:00,104.36,104.38,104.27,104.27,8224.0,91.5799,91.5975,91.501,91.501,8224.0
2018-01-30 11:40:00,104.3,104.57,104.29,104.49,19181.0,91.5273,91.7642,91.5185,91.694,19181.0
2018-01-30 11:45:00,104.52,104.57,104.29,104.29,9586.0,91.7203,91.7642,91.5185,91.5185,9586.0
2018-01-30 11:50:00,104.33,104.35,104.2,104.28,11783.0,91.5536,91.5712,91.4395,91.5097,11783.0
2018-01-30 11:55:00,104.25,104.28,104.15,104.15,7100.0,91.4834,91.5097,91.3957,91.3957,7100.0
2018-01-30 12:00:00,104.18,104.3,104.13,104.16,7579.0,91.422,91.5273,91.3781,91.4044,7579.0
2018-01-30 12:05:00,104.16,104.22,104.15,104.18,7091.0,91.4044,91.4571,91.3957,91.422,7091.0
2018-01-30 12:10:00,104.18,104.18,104.01,104.08,10188.0,91.422,91.422,91.2728,91.3342,10188.0
2018-01-30 12:15:00,104.07,104.18,104.01,104.09,10411.0,91.3254,91.422,91.2728,91.343,10411.0
2018-01-30 12:20:00,104.15,104.21,104.12,104.15,8053.0,91.3957,91.4483,91.3693,91.3957,8053.0
2018-01-30 12:25:00,104.15,104.15,103.94,103.97,10269.0,91.3957,91.3957,91.2114,91.2377,10269.0
2018-01-30 12:30:00,103.99,104.2,103.99,104.2,9465.0,91.2552,91.4395,91.2552,91.4395,9465.0
2018-01-30 12:35:00,104.16,104.18,104.01,104.01,6202.0,91.4044,91.422,91.2728,91.2728,6202.0
2018-01-30 12:40:00,104.03,104.13,104.0,104.06,6836.0,91.2903,91.3781,91.264,91.3167,6836.0
2018-01-30 12:45:00,104.0,104.07,103.93,103.93,6794.0,91.264,91.3254,91.2026,91.2026,6794.0
2018-01-30 12:50:00,103.95,104.1,103.95,104.1,10828.0,91.2201,91.3518,91.2201,91.3518,10828.0
2018-01-30 12:55:00,104.09,104.22,104.09,104.22,10863.0,91.343,91.4571,91.343,91.4571,10863.0
2018-01-30 13:00:00,104.14,104.26,104.14,104.18,11871.0,91.3869,91.4922,91.3869,91.422,11871.0
2018-01-30 13:05:00,104.17,104.21,104.05,104.18,14022.0,91.4132,91.4483,91.3079,91.422,14022.0
2018-01-30 13:10:00,104.17,104.27,104.17,104.25,5019.0,91.4132,91.501,91.4132,91.4834,5019.0
2018-01-30 13:15:00,104.28,104.38,104.22,104.25,13898.0,91.5097,91.5975,91.4571,91.4834,13898.0
2018-01-30 13:20:00,104.28,104.29,104.2,104.27,10276.0,91.5097,91.5185,91.4395,91.501,10276.0
2018-01-30 13:25:00,104.26,104.3,104.09,104.14,11658.0,91.4922,91.5273,91.343,91.3869,11658.0
2018-01-30 13:30:00,104.11,104.12,103.98,104.07,14110.0,91.3606,91.3693,91.2465,91.3254,14110.0
2018-01-30 13:35:00,104.07,104.08,104.02,104.07,49422.0,91.3254,91.3342,91.2816,91.3254,49422.0
2018-01-30 13:40:00,104.05,104.28,104.05,104.28,30975.0,91.3079,91.5097,91.3079,91.5097,30975.0
2018-01-30 13:45:00,104.27,104.28,104.23,104.28,7062.0,91.501,91.5097,91.4659,91.5097,7062.0
2018-01-30 13:50:00,104.28,104.32,104.2,104.29,20795.0,91.5097,91.5448,91.4395,91.5185,20795.0
2018-01-30 13:55:00,104.29,104.36,104.24,104.24,10854.0,91.5185,91.5799,91.4746,91.4746,10854.0
2018-01-30 14:00:00,104.27,104.32,104.19,104.23,10201.0,91.501,91.5448,91.4308,91.4659,10201.0
2018-01-30 14:05:00,104.23,104.3,104.07,104.11,10880.0,91.4659,91.5273,91.3254,91.3606,10880.0
2018-01-30 14:10:00,104.14,104.23,104.08,104.2,8502.0,91.3869,91.4659,91.3342,91.4395,8502.0
2018-01-30 14:15:00,104.18,104.26,104.06,104.07,9633.0,91.422,91.4922,91.3167,91.3254,9633.0
2018-01-30 14:20:00,104.05,104.05,103.92,103.95,7917.0,91.3079,91.3079,91.1938,91.2201,7917.0
2018-01-30 14:25:00,103.94,104.06,103.94,103.98,10704.0,91.2114,91.3167,91.2114,91.2465,10704.0
2018-01-30 14:30:00,103.97,103.98,103.73,103.87,13816.0,91.2377,91.2465,91.0271,91.1499,13816.0
2018-01-30 14:35:00,103.88,103.93,103.77,103.78,11368.0,91.1587,91.2026,91.0622,91.071,11368.0
2018-01-30 14:40:00,103.8,103.86,103.69,103.86,14503.0,91.0885,91.1412,90.992,91.1412,14503.0
2018-01-30 14:45:00,103.85,103.85,103.7,103.7,9137.0,91.1324,91.1324,91.0008,91.0008,9137.0
2018-01-30 14:50:00,103.73,103.76,103.64,103.72,12693.0,91.0271,91.0534,90.9481,91.0183,12693.0
2018-01-30 14:55:00,103.73,103.77,103.61,103.61,17312.0,91.0271,91.0622,90.9218,90.9218,17312.0
2018-01-30 15:00:00,103.61,103.69,103.57,103.64,11716.0,90.9218,90.992,90.8867,90.9481,11716.0
2018-01-30 15:05:00,103.64,103.64,103.53,103.59,14156.0,90.9481,90.9481,90.8516,90.9042,14156.0
2018-01-30 15:10:00,103.59,103.67,103.59,103.64,19297.0,90.9042,90.9744,90.9042,90.9481,19297.0
2018-01-30 15:15:00,103.65,103.71,103.59,103.7,10204.0,90.9569,91.0095,90.9042,91.0008,10204.0
2018-01-30 15:20:00,103.71,103.75,103.58,103.59,22972.0,91.0095,91.0446,90.8955,90.9042,22972.0
2018-01-30 15:25:00,103.58,103.65,103.54,103.64,16503.0,90.8955,90.9569,90.8604,90.9481,16503.0
2018-01-30 15:30:00,103.67,103.79,103.66,103.75,25115.0,90.9744,91.0797,90.9657,91.0446,25115.0
2018-01-30 15:35:00,103.75,103.89,103.75,103.82,31190.0,91.0446,91.1675,91.0446,91.1061,31190.0
2018-01-30 15:40:00,103.82,103.85,103.72,103.72,35103.0,91.1061,91.1324,91.0183,91.0183,35103.0
2018-01-30 15:45:00,103.74,103.91,103.74,103.8,48683.0,91.0359,91.185,91.0359,91.0885,48683.0
2018-01-30 15:50:00,103.77,103.77,103.66,103.68,44707.0,91.0622,91.0622,90.9657,90.9832,44707.0
2018-01-30 15:55:00,103.68,103.7,103.46,103.47,113757.0,90.9832,91.0008,90.7902,90.7989,113757.0
2018-01-31 09:30:00,103.53,104.0,103.38,104.0,31029.0,90.8516,91.264,90.7199,91.264,31029.0
2018-01-31 09:35:00,103.96,103.96,103.64,103.95,12857.0,91.2289,91.2289,90.9481,91.2201,12857.0
2018-01-31 09:40:00,103.95,103.95,103.8,103.81,15603.0,91.2201,91.2201,91.0885,91.0973,15603.0
2018-01-31 09:45:00,103.73,103.95,103.73,103.77,30230.0,91.0271,91.2201,91.0271,91.0622,30230.0
2018-01-31 09:50:00,103.8,104.1,103.8,103.93,9607.0,91.0885,91.3518,91.0885,91.2026,9607.0
2018-01-31 09:55:00,103.93,104.06,103.83,103.94,7474.0,91.2026,91.3167,91.1148,91.2114,7474.0
2018-01-31 10:00:00,103.94,104.11,103.85,104.03,17734.0,91.2114,91.3606,91.1324,91.2903,17734.0
2018-01-31 10:05:00,103.97,104.12,103.87,104.01,11919.0,91.2377,91.3693,91.1499,91.2728,11919.0
2018-01-31 10:10:00,104.01,104.27,104.01,104.25,20812.0,91.2728,91.501,91.2728,91.4834,20812.0
2018-01-31 10:15:00,104.22,104.27,104.11,104.13,20219.0,91.4571,91.501,91.3606,91.3781,20219.0
2018-01-31 10:20:00,104.15,104.39,104.13,104.39,7426.0,91.3957,91.6063,91.3781,91.6063,7426.0
2018-01-31 10:25:00,104.39,104.39,104.19,104.27,4440.0,91.6063,91.6063,91.4308,91.501,4440.0
2018-01-31 10:30:00,104.29,104.3,104.14,104.29,10992.0,91.5185,91.5273,91.3869,91.5185,10992.0
2018-01-31 10:35:00,104.29,104.31,104.2,104.21,14919.0,91.5185,91.5361,91.4395,91.4483,14919.0
2018-01-31 10:40:00,104.2,104.2,103.95,103.95,10320.0,91.4395,91.4395,91.2201,91.2201,10320.0
2018-01-31 10:45:00,103.91,104.16,103.9,104.13,9683.0,91.185,91.4044,91.1763,91.3781,9683.0
2018-01-31 10:50:00,104.16,104.21,104.09,104.16,7667.0,91.4044,91.4483,91.343,91.4044,7667.0
2018-01-31 10:55:00,104.15,104.28,104.11,104.26,7819.0,91.3957,91.5097,91.3606,91.4922,7819.0
2018-01-31 11:00:00,104.25,104.33,104.23,104.29,7572.0,91.4834,91.5536,91.4659,91.5185,7572.0
2018-01-31 11:05:00,104.31,104.31,104.13,104.15,7941.0,91.5361,91.5361,91.3781,91.3957,7941.0
2018-01-31 11:10:00,104.14,104.25,104.08,104.21,9372.0,91.3869,91.4834,91.3342,91.4483,9372.0
2018-01-31 11:15:00,104.22,104.22,104.1,104.11,5347.0,91.4571,91.4571,91.3518,91.3606,5347.0
2018-01-31 11:20:00,104.13,104.16,104.08,104.16,7205.0,91.3781,91.4044,91.3342,91.4044,7205.0
2018-01-31 11:25:00,104.15,104.2,104.01,104.03,12953.0,91.3957,91.4395,91.2728,91.2903,12953.0
2018-01-31 11:30:00,103.99,104.17,103.96,104.15,15543.0,91.2552,91.4132,91.2289,91.3957,15543.0
2018-01-31 11:35:00,104.15,104.25,104.1,104.25,4705.0,91.3957,91.4834,91.3518,91.4834,4705.0
2018-01-31 11:40:00,104.25,104.29,104.15,104.15,3806.0,91.4834,91.5185,91.3957,91.3957,3806.0
2018-01-31 11:45:00,104.14,104.25,104.12,104.25,3089.0,91.3869,91.4834,91.3693,91.4834,3089.0
2018-01-31 11:50:00,104.21,104.23,104.07,104.11,7977.0,91.4483,91.4659,91.3254,91.3606,7977.0
2018-01-31 11:55:00,104.09,104.16,104.06,104.15,7395.0,91.343,91.4044,91.3167,91.3957,7395.0
2018-01-31 12:00:00,104.19,104.19,104.04,104.17,6250.0,91.4308,91.4308,91.2991,91.4132,6250.0
2018-01-31 12:05:00,104.15,104.15,104.03,104.04,12755.0,91.3957,91.3957,91.2903,91.2991,12755.0
2018-01-31 12:10:00,104.04,104.04,103.91,103.95,5457.0,91.2991,91.2991,91.185,91.2201,5457.0
2018-01-31 12:15:00,103.94,103.99,103.93,103.97,11424.0,91.2114,91.2552,91.2026,91.2377,11424.0
2018-01-31 12:20:00,103.97,104.02,103.95,103.99,9774.0,91.2377,91.2816,91.2201,91.2552,9774.0
2018-01-31 12:25:00,104.0,104.12,103.99,104.1,18421.0,91.264,91.3693,91.2552,91.3518,18421.0
2018-01-31 12:30:00,104.06,104.13,104.02,104.11,13565.0,91.3167,91.3781,91.2816,91.3606,13565.0
2018-01-31 12:35:00,104.13,104.23,104.11,104.17,14238.0,91.3781,91.4659,91.3606,91.4132,14238.0
2018-01-31 12:40:00,104.18,104.21,104.13,104.18,10524.0,91.422,91.4483,91.3781,91.422,10524.0
2018-01-31 12:45:00,104.17,104.19,104.12,104.17,6253.0,91.4132,91.4308,91.3693,91.4132,6253.0
2018-01-31 12:50:00,104.17,104.2,104.12,104.16,27283.0,91.4132,91.4395,91.3693,91.4044,27283.0
2018-01-31 12:55:00,104.17,104.34,104.17,104.34,9727.0,91.4132,91.5624,91.4132,91.5624,9727.0
2018-01-31 13:00:00,104.34,104.46,104.26,104.29,17312.0,91.5624,91.6677,91.4922,91.5185,17312.0
2018-01-31 13:05:00,104.32,104.36,104.25,104.26,4400.0,91.5448,91.5799,91.4834,91.4922,4400.0
2018-01-31 13:10:00,104.22,104.25,104.17,104.17,3500.0,91.4571,91.4834,91.4132,91.4132,3500.0
2018-01-31 13:15:00,104.15,104.2,104.1,104.17,4225.0,91.3957,91.4395,91.3518,91.4132,4225.0
2018-01-31 13:20:00,104.18,104.29,104.17,104.28,7759.0,91.422,91.5185,91.4132,91.5097,7759.0
2018-01-31 13:25:00,104.3,104.33,104.24,104.3,5907.0,91.5273,91.5536,91.4746,91.5273,5907.0
2018-01-31 13:30:00,104.3,104.32,104.27,104.28,7128.0,91.5273,91.5448,91.501,91.5097,7128.0
2018-01-31 13:35:00,104.27,104.31,104.22,104.26,4046.0,91.501,91.5361,91.4571,91.4922,4046.0
2018-01-31 13:40:00,104.26,104.27,104.21,104.22,4207.0,91.4922,91.501,91.4483,91.4571,4207.0
2018-01-31 13:45:00,104.23,104.25,104.18,104.22,4607.0,91.4659,91.4834,91.422,91.4571,4607.0
2018-01-31 13:50:00,104.2,104.28,104.15,104.22,12827.0,91.4395,91.5097,91.3957,91.4571,12827.0
2018-01-31 13:55:00,104.22,104.27,104.14,104.17,10365.0,91.4571,91.501,91.3869,91.4132,10365.0
2018-01-31 14:00:00,104.1,104.29,103.99,104.01,8977.0,91.3518,91.5185,91.2552,91.2728,8977.0
2018-01-31 14:05:00,104.02,104.11,103.92,103.96,15162.0,91.2816,91.3606,91.1938,91.2289,15162.0
2018-01-31 14:10:00,103.99,104.02,103.86,103.91,30387.0,91.2552,91.2816,91.1412,91.185,30387.0
2018-01-31 14:15:00,103.92,104.11,103.91,104.01,25237.0,91.1938,91.3606,91.185,91.2728,25237.0
2018-01-31 14:20:00,104.01,104.09,103.8,103.8,10319.0,91.2728,91.343,91.0885,91.0885,10319.0
2018-01-31 14:25:00,103.8,103.95,103.73,103.77,17289.0,91.0885,91.2201,91.0271,91.0622,17289.0
2018-01-31 14:30:00,103.8,103.8,103.63,103.71,33975.0,91.0885,91.0885,90.9393,91.0095,33975.0
2018-01-31 14:35:00,103.66,103.89,103.66,103.86,20093.0,90.9657,91.1675,90.9657,91.1412,20093.0
2018-01-31 14:40:00,103.81,103.97,103.78,103.86,8246.0,91.0973,91.2377,91.071,91.1412,8246.0
2018-01-31 14:45:00,103.89,103.89,103.69,103.82,30543.0,91.1675,91.1675,90.992,91.1061,30543.0
2018-01-31 14:50:00,103.78,103.91,103.72,103.91,20491.0,91.071,91.185,91.0183,91.185,20491.0
2018-01-31 14:55:00,103.88,103.95,103.8,103.82,9311.0,91.1587,91.2201,91.0885,91.1061,9311.0
2018-01-31 15:00:00,103.8,103.86,103.76,103.79,33617.0,91.0885,91.1412,91.0534,91.0797,33617.0
2018-01-31 15:05:00,103.81,103.81,103.48,103.57,25116.0,91.0973,91.0973,90.8077,90.8867,25116.0
2018-01-31 15:10:00,103.59,103.61,103.46,103.59,29537.0,90.9042,90.9218,90.7902,90.9042,29537.0
2018-01-31 15:15:00,103.59,103.69,103.46,103.51,20683.0,90.9042,90.992,90.7902,90.834,20683.0
2018-01-31 15:20:00,103.5,103.55,103.47,103.54,16226.0,90.8253,90.8691,90.7989,90.8604,16226.0
2018-01-31 15:25:00,103.54,103.71,103.53,103.7,9845.0,90.8604,91.0095,90.8516,91.0008,9845.0
2018-01-31 15:30:00,103.71,103.97,103.69,103.95,18718.0,91.0095,91.2377,90.992,91.2201,18718.0
2018-01-31 15:35:00,103.96,104.13,103.9,104.07,16722.0,91.2289,91.3781,91.1763,91.3254,16722.0
2018-01-31 15:40:00,104.09,104.28,104.09,104.15,21521.0,91.343,91.5097,91.343,91.3957,21521.0
2018-01-31 15:45:00,104.18,104.26,104.0,104.0,29178.0,91.422,91.4922,91.264,91.264,29178.0
2018-01-31 15:50:00,104.02,104.12,104.0,104.07,33604.0,91.2816,91.3693,91.264,91.3254,33604.0
2018-01-31 15:55:00,104.07,104.08,103.89,103.95,95587.0,91.3254,91.3342,91.1675,91.2201,95587.0
2018-02-01 09:30:00,103.77,104.4,103.52,104.0,21205.0,91.0622,91.615,90.8428,91.264,21205.0
2018-02-01 09:35:00,103.99,104.31,103.76,103.99,13135.0,91.2552,91.5361,91.0534,91.2552,13135.0
2018-02-01 09:40:00,103.96,104.01,103.55,103.55,6230.0,91.2289,91.2728,90.8691,90.8691,6230.0
2018-02-01 09:45:00,103.52,103.7,103.46,103.62,3709.0,90.8428,91.0008,90.7902,90.9306,3709.0
2018-02-01 09:50:00,103.58,103.77,103.51,103.71,6858.0,90.8955,91.0622,90.834,91.0095,6858.0
2018-02-01 09:55:00,103.73,103.79,103.6,103.62,7960.0,91.0271,91.0797,90.913,90.9306,7960.0
2018-02-01 10:00:00,103.64,103.66,103.45,103.5,17229.0,90.9481,90.9657,90.7814,90.8253,17229.0
2018-02-01 10:05:00,103.54,103.66,103.46,103.56,3850.0,90.8604,90.9657,90.7902,90.8779,3850.0
2018-02-01 10:10:00,103.49,103.52,103.36,103.45,15027.0,90.8165,90.8428,90.7024,90.7814,15027.0
2018-02-01 10:15:00,103.48,103.68,103.39,103.57,114479.0,90.8077,90.9832,90.7287,90.8867,114479.0
2018-02-01 10:20:00,103.51,103.89,103.51,103.88,27300.0,90.834,91.1675,90.834,91.1587,27300.0
2018-02-01 10:25:00,103.89,103.89,103.46,103.48,11501.0,91.1675,91.1675,90.7902,90.8077,11501.0
2018-02-01 10:30:00,103.47,103.49,103.2,103.41,15233.0,90.7989,90.8165,90.562,90.7463,15233.0
2018-02-01 10:35:00,103.41,103.49,103.35,103.35,10809.0,90.7463,90.8165,90.6936,90.6936,10809.0
2018-02-01 10:40:00,103.34,103.35,103.24,103.24,5101.0,90.6848,90.6936,90.5971,90.5971,5101.0
2018-02-01 10:45:00,103.21,103.46,103.17,103.37,7275.0,90.5708,90.7902,90.5357,90.7112,7275.0
2018-02-01 10:50:00,103.37,103.37,103.17,103.22,5850.0,90.7112,90.7112,90.5357,90.5795,5850.0
2018-02-01 10:55:00,103.21,103.22,103.02,103.21,13710.0,90.5708,90.5795,90.404,90.5708,13710.0
2018-02-01 11:00:00,103.15,103.4,103.1,103.35,11588.0,90.5181,90.7375,90.4742,90.6936,11588.0
2018-02-01 11:05:00,103.39,103.63,103.3,103.63,15758.0,90.7287,90.9393,90.6497,90.9393,15758.0
2018-02-01 11:10:00,103.63,103.69,103.58,103.59,9557.0,90.9393,90.992,90.8955,90.9042,9557.0
2018-02-01 11:15:00,103.62,103.77,103.61,103.65,5454.0,90.9306,91.0622,90.9218,90.9569,5454.0
2018-02-01 11:20:00,103.65,103.82,103.48,103.77,19540.0,90.9569,91.1061,90.8077,91.0622,19540.0
2018-02-01 11:25:00,103.78,103.78,103.61,103.63,9281.0,91.071,91.071,90.9218,90.9393,9281.0
2018-02-01 11:30:00,103.64,103.93,103.6,103.9,10500.0,90.9481,91.2026,90.913,91.1763,10500.0
2018-02-01 11:35:00,103.87,104.14,103.8,104.04,9512.0,91.1499,91.3869,91.0885,91.2991,9512.0
2018-02-01 11:40:00,104.04,104.24,103.98,104.22,8801.0,91.2991,91.4746,91.2465,91.4571,8801.0
2018-02-01 11:45:00,104.17,104.24,104.09,104.22,7305.0,91.4132,91.4746,91.343,91.4571,7305.0
2018-02-01 11:50:00,104.2,104.27,104.16,104.19,10795.0,91.4395,91.501,91.4044,91.4308,10795.0
2018-02-01 11:55:00,104.16,104.4,104.16,104.4,11269.0,91.4044,91.615,91.4044,91.615,11269.0
2018-02-01 12:00:00,104.41,104.47,104.26,104.36,10934.0,91.6238,91.6765,91.4922,91.5799,10934.0
2018-02-01 12:05:00,104.34,104.45,104.3,104.3,10895.0,91.5624,91.6589,91.5273,91.5273,10895.0
2018-02-01 12:10:00,104.3,104.39,104.21,104.35,10593.0,91.5273,91.6063,91.4483,91.5712,10593.0
2018-02-01 12:15:00,104.34,104.45,104.3,104.45,13878.0,91.5624,91.6589,91.5273,91.6589,13878.0
2018-02-01 12:20:00,104.46,104.5,104.33,104.39,8110.0,91.6677,91.7028,91.5536,91.6063,8110.0
2018-02-01 12:25:00,104.33,104.33,104.19,104.25,5541.0,91.5536,91.5536,91.4308,91.4834,5541.0
2018-02-01 12:30:00,104.28,104.41,104.28,104.38,4200.0,91.5097,91.6238,91.5097,91.5975,4200.0
2018-02-01 12:35:00,104.41,104.44,104.37,104.41,6019.0,91.6238,91.6501,91.5887,91.6238,6019.0
2018-02-01 12:40:00,104.39,104.39,104.26,104.27,7435.0,91.6063,91.6063,91.4922,91.501,7435.0
2018-02-01 12:45:00,104.29,104.37,104.26,104.29,5442.0,91.5185,91.5887,91.4922,91.5185,5442.0
2018-02-01 12:50:00,104.3,104.33,104.23,104.24,4910.0,91.5273,91.5536,91.4659,91.4746,4910.0
2018-02-01 12:55:00,104.25,104.27,104.19,104.26,8000.0,91.4834,91.501,91.4308,91.4922,8000.0
2018-02-01 13:00:00,104.29,104.41,104.26,104.41,6250.0,91.5185,91.6238,91.4922,91.6238,6250.0
2018-02-01 13:05:00,104.44,104.51,104.37,104.44,5500.0,91.6501,91.7116,91.5887,91.6501,5500.0
2018-02-01 13:10:00,104.43,104.48,104.42,104.44,3600.0,91.6414,91.6852,91.6326,91.6501,3600.0
2018-02-01 13:15:00,104.44,104.49,104.39,104.48,4600.0,91.6501,91.694,91.6063,91.6852,4600.0
2018-02-01 13:20:00,104.47,104.47,104.38,104.39,4894.0,91.6765,91.6765,91.5975,91.6063,4894.0
2018-02-01 13:25:00,104.37,104.45,104.36,104.39,6120.0,91.5887,91.6589,91.5799,91.6063,6120.0
2018-02-01 13:30:00,104.39,104.39,104.31,104.33,4841.0,91.6063,91.6063,91.5361,91.5536,4841.0
2018-02-01 13:35:00,104.32,104.36,104.22,104.35,12824.0,91.5448,91.5799,91.4571,91.5712,12824.0
2018-02-01 13:40:00,104.35,104.35,104.12,104.13,14121.0,91.5712,91.5712,91.3693,91.3781,14121.0
2018-02-01 13:45:00,104.16,104.19,104.04,104.04,10292.0,91.4044,91.4308,91.2991,91.2991,10292.0
2018-02-01 13:50:00,104.04,104.09,103.97,103.99,7065.0,91.2991,91.343,91.2377,91.2552,7065.0
2018-02-01 13:55:00,104.02,104.03,103.9,103.97,10890.0,91.2816,91.2903,91.1763,91.2377,10890.0
2018-02-01 14:00:00,104.01,104.07,103.93,104.03,10345.0,91.2728,91.3254,91.2026,91.2903,10345.0
2018-02-01 14:05:00,104.03,104.1,103.96,103.99,10642.0,91.2903,91.3518,91.2289,91.2552,10642.0
2018-02-01 14:10:00,103.99,104.09,103.9,103.9,11849.0,91.2552,91.343,91.1763,91.1763,11849.0
2018-02-01 14:15:00,103.92,103.97,103.84,103.9,14664.0,91.1938,91.2377,91.1236,91.1763,14664.0
2018-02-01 14:20:00,103.85,103.9,103.69,103.81,10889.0,91.1324,91.1763,90.992,91.0973,10889.0
2018-02-01 14:25:00,103.79,104.03,103.74,103.96,14187.0,91.0797,91.2903,91.0359,91.2289,14187.0
2018-02-01 14:30:00,103.95,104.18,103.95,104.12,17251.0,91.2201,91.422,91.2201,91.3693,17251.0
2018-02-01 14:35:00,104.14,104.3,104.1,104.23,10302.0,91.3869,91.5273,91.3518,91.4659,10302.0
2018-02-01 14:40:00,104.17,104.32,104.15,104.19,10954.0,91.4132,91.5448,91.3957,91.4308,10954.0
2018-02-01 14:45:00,104.22,104.38,104.17,104.38,15869.0,91.4571,91.5975,91.4132,91.5975,15869.0
2018-02-01 14:50:00,104.4,104.45,104.29,104.29,21227.0,91.615,91.6589,91.5185,91.5185,21227.0
2018-02-01 14:55:00,104.29,104.4,104.27,104.36,11728.0,91.5185,91.615,91.501,91.5799,11728.0
2018-02-01 15:00:00,104.35,104.4,104.29,104.33,9016.0,91.5712,91.615,91.5185,91.5536,9016.0
2018-02-01 15:05:00,104.33,104.42,104.3,104.42,8178.0,91.5536,91.6326,91.5273,91.6326,8178.0
2018-02-01 15:10:00,104.41,104.61,104.4,104.61,16235.0,91.6238,91.7993,91.615,91.7993,16235.0
2018-02-01 15:15:00,104.62,104.66,104.47,104.49,14669.0,91.8081,91.8432,91.6765,91.694,14669.0
2018-02-01 15:20:00,104.47,104.51,104.42,104.5,9717.0,91.6765,91.7116,91.6326,91.7028,9717.0
2018-02-01 15:25:00,104.49,104.5,104.3,104.31,13629.0,91.694,91.7028,91.5273,91.5361,13629.0
2018-02-01 15:30:00,104.29,104.29,104.13,104.22,19470.0,91.5185,91.5185,91.3781,91.4571,19470.0
2018-02-01 15:35:00,104.21,104.42,104.21,104.37,24485.0,91.4483,91.6326,91.4483,91.5887,24485.0
2018-02-01 15:40:00,104.36,104.37,104.14,104.24,27629.0,91.5799,91.5887,91.3869,91.4746,27629.0
2018-02-01 15:45:00,104.25,104.54,104.24,104.52,29668.0,91.4834,91.7379,91.4746,91.7203,29668.0
2018-02-01 15:50:00,104.53,104.59,104.41,104.43,30277.0,91.7291,91.7818,91.6238,91.6414,30277.0
2018-02-01 15:55:00,104.43,104.75,104.41,104.74,110171.0,91.6414,91.9222,91.6238,91.9134,110171.0
2018-02-02 09:30:00,104.32,104.88,104.02,104.35,46711.0,91.5448,92.0363,91.2816,91.5712,46711.0
2018-02-02 09:35:00,104.3,104.39,103.92,103.93,6551.0,91.5273,91.6063,91.1938,91.2026,6551.0
2018-02-02 09:40:00,103.95,103.97,103.71,103.82,13202.0,91.2201,91.2377,91.0095,91.1061,13202.0
2018-02-02 09:45:00,103.78,103.9,103.73,103.83,9758.0,91.071,91.1763,91.0271,91.1148,9758.0
2018-02-02 09:50:00,103.8,103.93,103.74,103.85,12943.0,91.0885,91.2026,91.0359,91.1324,12943.0
2018-02-02 09:55:00,103.86,104.19,103.84,103.97,8188.0,91.1412,91.4308,91.1236,91.2377,8188.0
2018-02-02 10:00:00,103.97,103.97,103.61,103.66,9282.0,91.2377,91.2377,90.9218,90.9657,9282.0
2018-02-02 10:05:00,103.69,104.1,103.69,103.91,6335.0,90.992,91.3518,90.992,91.185,6335.0
2018-02-02 10:10:00,103.91,104.0,103.83,103.89,5674.0,91.185,91.264,91.1148,91.1675,5674.0
2018-02-02 10:15:00,103.89,103.89,103.67,103.75,5533.0,91.1675,91.1675,90.9744,91.0446,5533.0
2018-02-02 10:20:00,103.72,103.81,103.61,103.68,6174.0,91.0183,91.0973,90.9218,90.9832,6174.0
2018-02-02 10:25:00,103.69,103.85,103.62,103.73,60945.0,90.992,91.1324,90.9306,91.0271,60945.0
2018-02-02 10:30:00,103.75,103.78,103.6,103.72,15219.0,91.0446,91.071,90.913,91.0183,15219.0
2018-02-02 10:35:00,103.69,103.77,103.64,103.67,13412.0,90.992,91.0622,90.9481,90.9744,13412.0
2018-02-02 10:40:00,103.65,103.94,103.65,103.94,13121.0,90.9569,91.2114,90.9569,91.2114,13121.0
2018-02-02 10:45:00,103.91,104.02,103.77,103.98,13441.0,91.185,91.2816,91.0622,91.2465,13441.0
2018-02-02 10:50:00,103.92,104.01,103.85,103.85,9210.0,91.1938,91.2728,91.1324,91.1324,9210.0
2018-02-02 10:55:00,103.8,103.87,103.65,103.73,10323.0,91.0885,91.1499,90.9569,91.0271,10323.0
2018-02-02 11:00:00,103.73,103.83,103.67,103.75,9515.0,91.0271,91.1148,90.9744,91.0446,9515.0
2018-02-02 11:05:00,103.73,103.87,103.67,103.87,8474.0,91.0271,91.1499,90.9744,91.1499,8474.0
2018-02-02 11:10:00,103.87,104.01,103.83,104.01,34496.0,91.1499,91.2728,91.1148,91.2728,34496.0
2018-02-02 11:15:00,104.0,104.0,103.7,103.74,12816.0,91.264,91.264,91.0008,91.0359,12816.0
2018-02-02 11:20:00,103.73,103.87,103.69,103.81,8417.0,91.0271,91.1499,90.992,91.0973,8417.0
2018-02-02 11:25:00,103.82,103.88,103.73,103.74,6237.0,91.1061,91.1587,91.0271,91.0359,6237.0
2018-02-02 11:30:00,103.75,103.84,103.72,103.78,9970.0,91.0446,91.1236,91.0183,91.071,9970.0
2018-02-02 11:35:00,103.79,103.83,103.72,103.76,4897.0,91.0797,91.1148,91.0183,91.0534,4897.0
2018-02-02 11:40:00,103.79,103.83,103.54,103.55,7130.0,91.0797,91.1148,90.8604,90.8691,7130.0
2018-02-02 11:45:00,103.55,103.58,103.35,103.39,9301.0,90.8691,90.8955,90.6936,90.7287,9301.0
2018-02-02 11:50:00,103.35,103.48,103.3,103.46,8023.0,90.6936,90.8077,90.6497,90.7902,8023.0
2018-02-02 11:55:00,103.46,103.46,103.06,103.06,8502.0,90.7902,90.7902,90.4391,90.4391,8502.0
2018-02-02 12:00:00,103.05,103.14,103.01,103.05,6770.0,90.4304,90.5093,90.3953,90.4304,6770.0
2018-02-02 12:05:00,103.05,103.1,102.97,102.99,17734.0,90.4304,90.4742,90.3602,90.3777,17734.0
2018-02-02 12:10:00,102.98,103.08,102.88,102.94,9819.0,90.3689,90.4567,90.2812,90.3338,9819.0
2018-02-02 12:15:00,102.95,103.04,102.88,102.9,9304.0,90.3426,90.4216,90.2812,90.2987,9304.0
2018-02-02 12:20:00,102.86,102.86,102.69,102.72,10201.0,90.2636,90.2636,90.1144,90.1408,10201.0
2018-02-02 12:25:00,102.73,102.77,102.67,102.77,16805.0,90.1495,90.1846,90.0969,90.1846,16805.0
2018-02-02 12:30:00,102.76,102.83,102.72,102.77,7289.0,90.1759,90.2373,90.1408,90.1846,7289.0
2018-02-02 12:35:00,102.81,102.84,102.76,102.84,6007.0,90.2198,90.2461,90.1759,90.2461,6007.0
2018-02-02 12:40:00,102.82,102.99,102.79,102.95,81745.0,90.2285,90.3777,90.2022,90.3426,81745.0
2018-02-02 12:45:00,102.96,103.04,102.91,103.04,5520.0,90.3514,90.4216,90.3075,90.4216,5520.0
2018-02-02 12:50:00,103.02,103.02,102.81,102.88,10821.0,90.404,90.404,90.2198,90.2812,10821.0
2018-02-02 12:55:00,102.87,102.96,102.76,102.77,8355.0,90.2724,90.3514,90.1759,90.1846,8355.0
2018-02-02 13:00:00,102.73,102.8,102.65,102.8,6828.0,90.1495,90.211,90.0793,90.211,6828.0
2018-02-02 13:05:00,102.8,102.83,102.65,102.7,5259.0,90.211,90.2373,90.0793,90.1232,5259.0
2018-02-02 13:10:00,102.65,102.77,102.62,102.74,6358.0,90.0793,90.1846,90.053,90.1583,6358.0
2018-02-02 13:15:00,102.73,102.78,102.65,102.65,3963.0,90.1495,90.1934,90.0793,90.0793,3963.0
2018-02-02 13:20:00,102.63,102.7,102.56,102.56,9694.0,90.0618,90.1232,90.0004,90.0004,9694.0
2018-02-02 13:25:00,102.63,102.78,102.59,102.78,8207.0,90.0618,90.1934,90.0267,90.1934,8207.0
2018-02-02 13:30:00,102.78,102.88,102.7,102.79,5950.0,90.1934,90.2812,90.1232,90.2022,5950.0
2018-02-02 13:35:00,102.74,102.83,102.68,102.7,4662.0,90.1583,90.2373,90.1057,90.1232,4662.0
2018-02-02 13:40:00,102.66,102.7,102.49,102.49,12377.0,90.0881,90.1232,89.9389,89.9389,12377.0
2018-02-02 13:45:00,102.48,102.53,102.41,102.42,8204.0,89.9302,89.974,89.8687,89.8775,8204.0
2018-02-02 13:50:00,102.42,102.53,102.4,102.49,12744.0,89.8775,89.974,89.86,89.9389,12744.0
2018-02-02 13:55:00,102.54,102.58,102.49,102.54,9010.0,89.9828,90.0179,89.9389,89.9828,9010.0
2018-02-02 14:00:00,102.53,102.53,102.35,102.4,16861.0,89.974,89.974,89.8161,89.86,16861.0
2018-02-02 14:05:00,102.37,102.46,102.27,102.37,16767.0,89.8336,89.9126,89.7459,89.8336,16767.0
2018-02-02 14:10:00,102.4,102.4,102.13,102.13,10240.0,89.86,89.86,89.623,89.623,10240.0
2018-02-02 14:15:00,102.12,102.16,101.82,102.03,33007.0,89.6142,89.6494,89.351,89.5353,33007.0
2018-02-02 14:20:00,102.02,102.11,102.0,102.03,17945.0,89.5265,89.6055,89.5089,89.5353,17945.0
2018-02-02 14:25:00,102.09,102.09,101.9,101.91,12217.0,89.5879,89.5879,89.4212,89.43,12217.0
2018-02-02 14:30:00,101.93,102.29,101.91,102.28,16722.0,89.4475,89.7634,89.43,89.7547,16722.0
2018-02-02 14:35:00,102.21,102.36,102.17,102.18,14611.0,89.6932,89.8249,89.6581,89.6669,14611.0
2018-02-02 14:40:00,102.21,102.31,102.0,102.3,17106.0,89.6932,89.781,89.5089,89.7722,17106.0
2018-02-02 14:45:00,102.28,102.28,101.96,102.02,11838.0,89.7547,89.7547,89.4738,89.5265,11838.0
2018-02-02 14:50:00,102.0,102.07,101.91,101.99,20505.0,89.5089,89.5704,89.43,89.5002,20505.0
2018-02-02 14:55:00,101.96,102.0,101.71,101.82,12173.0,89.4738,89.5089,89.2545,89.351,12173.0
2018-02-02 15:00:00,101.78,101.88,101.69,101.74,11906.0,89.3159,89.4036,89.2369,89.2808,11906.0
2018-02-02 15:05:00,101.73,101.77,101.58,101.63,10969.0,89.272,89.3071,89.1404,89.1843,10969.0
2018-02-02 15:10:00,101.59,101.92,101.53,101.9,17991.0,89.1492,89.4387,89.0965,89.4212,17991.0
2018-02-02 15:15:00,101.89,102.29,101.89,102.16,21672.0,89.4124,89.7634,89.4124,89.6494,21672.0
2018-02-02 15:20:00,102.14,102.27,102.12,102.27,19441.0,89.6318,89.7459,89.6142,89.7459,19441.0
2018-02-02 15:25:00,102.25,102.31,101.92,101.92,35200.0,89.7283,89.781,89.4387,89.4387,35200.0
2018-02-02 15:30:00,101.88,102.09,101.79,102.04,40056.0,89.4036,89.5879,89.3247,89.544,40056.0
2018-02-02 15:35:00,101.99,102.39,101.98,102.35,50617.0,89.5002,89.8512,89.4914,89.8161,50617.0
2018-02-02 15:40:00,102.36,102.36,101.95,101.98,37037.0,89.8249,89.8249,89.4651,89.4914,37037.0
2018-02-02 15:45:00,101.9,101.93,101.73,101.79,45296.0,89.4212,89.4475,89.272,89.3247,45296.0
2018-02-02 15:50:00,101.81,101.93,101.78,101.81,34783.0,89.3422,89.4475,89.3159,89.3422,34783.0
2018-02-02 15:55:00,101.8,101.83,101.51,101.59,98558.0,89.3334,89.3598,89.079,89.1492,98558.0
2018-02-05 09:30:00,100.54,101.39,99.94,101.08,170936.0,88.2277,88.9736,87.7012,88.7016,170936.0
2018-02-05 09:35:00,101.12,101.31,101.0,101.1,14093.0,88.7367,88.9034,88.6314,88.7192,14093.0
2018-02-05 09:40:00,101.03,101.08,100.78,100.81,18867.0,88.6577,88.7016,88.4383,88.4647,18867.0
2018-02-05 09:45:00,100.78,100.82,100.62,100.76,29401.0,88.4383,88.4734,88.2979,88.4208,29401.0
2018-02-05 09:50:00,100.78,101.26,100.71,101.2,15863.0,88.4383,88.8596,88.3769,88.8069,15863.0
2018-02-05 09:55:00,101.2,101.21,100.98,101.13,11262.0,88.8069,88.8157,88.6139,88.7455,11262.0
2018-02-05 10:00:00,101.15,101.33,101.04,101.11,8914.0,88.763,88.921,88.6665,88.7279,8914.0
2018-02-05 10:05:00,101.09,101.47,101.06,101.43,11832.0,88.7104,89.0438,88.6841,89.0087,11832.0
2018-02-05 10:10:00,101.47,101.62,101.24,101.62,19322.0,89.0438,89.1755,88.842,89.1755,19322.0
2018-02-05 10:15:00,101.58,101.59,101.34,101.54,15656.0,89.1404,89.1492,88.9298,89.1053,15656.0
2018-02-05 10:20:00,101.5,101.74,101.45,101.72,17525.0,89.0702,89.2808,89.0263,89.2632,17525.0
2018-02-05 10:25:00,101.7,101.95,101.7,101.9,14924.0,89.2457,89.4651,89.2457,89.4212,14924.0
2018-02-05 10:30:00,101.88,101.88,101.59,101.67,26086.0,89.4036,89.4036,89.1492,89.2194,26086.0
2018-02-05 10:35:00,101.63,101.74,101.52,101.54,17179.0,89.1843,89.2808,89.0877,89.1053,17179.0
2018-02-05 10:40:00,101.55,101.68,101.44,101.66,7309.0,89.1141,89.2281,89.0175,89.2106,7309.0
2018-02-05 10:45:00,101.64,101.95,101.64,101.95,3703.0,89.193,89.4651,89.193,89.4651,3703.0
2018-02-05 10:50:00,101.96,101.96,101.75,101.75,5288.0,89.4738,89.4738,89.2896,89.2896,5288.0
2018-02-05 10:55:00,101.72,101.93,101.69,101.84,3800.0,89.2632,89.4475,89.2369,89.3685,3800.0
2018-02-05 11:00:00,101.86,102.07,101.79,101.81,8489.0,89.3861,89.5704,89.3247,89.3422,8489.0
2018-02-05 11:05:00,101.79,101.82,101.7,101.7,3501.0,89.3247,89.351,89.2457,89.2457,3501.0
2018-02-05 11:10:00,101.72,101.72,101.55,101.55,10300.0,89.2632,89.2632,89.1141,89.1141,10300.0
2018-02-05 11:15:00,101.51,101.64,101.5,101.55,11046.0,89.079,89.193,89.0702,89.1141,11046.0
2018-02-05 11:20:00,101.54,101.57,101.36,101.43,12911.0,89.1053,89.1316,88.9473,89.0087,12911.0
2018-02-05 11:25:00,101.45,101.55,101.34,101.34,9072.0,89.0263,89.1141,88.9298,88.9298,9072.0
2018-02-05 11:30:00,101.37,101.37,101.08,101.17,12143.0,88.9561,88.9561,88.7016,88.7806,12143.0
2018-02-05 11:35:00,101.14,101.33,101.06,101.33,9072.0,88.7543,88.921,88.6841,88.921,9072.0
2018-02-05 11:40:00,101.26,101.35,101.15,101.21,3500.0,88.8596,88.9385,88.763,88.8157,3500.0
2018-02-05 11:45:00,101.23,101.25,101.14,101.16,6000.0,88.8332,88.8508,88.7543,88.7718,6000.0
2018-02-05 11:50:00,101.15,101.22,101.13,101.13,16525.0,88.763,88.8245,88.7455,88.7455,16525.0
2018-02-05 11:55:00,101.16,101.4,101.13,101.4,21323.0,88.7718,88.9824,88.7455,88.9824,21323.0
2018-02-05 12:00:00,101.42,101.42,101.26,101.26,2742.0,89.0,89.0,88.8596,88.8596,2742.0
2018-02-05 12:05:00,101.26,101.33,101.15,101.15,7943.0,88.8596,88.921,88.763,88.763,7943.0
2018-02-05 12:10:00,101.13,101.2,101.1,101.12,7497.0,88.7455,88.8069,88.7192,88.7367,7497.0
2018-02-05 12:15:00,101.1,101.1,100.82,100.84,11089.0,88.7192,88.7192,88.4734,88.491,11089.0
2018-02-05 12:20:00,100.83,100.87,100.6,100.75,18908.0,88.4822,88.5173,88.2804,88.412,18908.0
2018-02-05 12:25:00,100.75,100.92,100.74,100.88,7788.0,88.412,88.5612,88.4032,88.5261,7788.0
2018-02-05 12:30:00,100.84,101.07,100.76,101.07,14824.0,88.491,88.6928,88.4208,88.6928,14824.0
2018-02-05 12:35:00,101.03,101.04,100.9,100.98,9456.0,88.6577,88.6665,88.5437,88.6139,9456.0
2018-02-05 12:40:00,101.0,101.13,100.98,101.12,11326.0,88.6314,88.7455,88.6139,88.7367,11326.0
2018-02-05 12:45:00,101.09,101.24,101.01,101.23,8354.0,88.7104,88.842,88.6402,88.8332,8354.0
2018-02-05 12:50:00,101.21,101.28,101.13,101.18,7338.0,88.8157,88.8771,88.7455,88.7894,7338.0
2018-02-05 12:55:00,101.19,101.28,100.96,100.96,7581.0,88.7981,88.8771,88.5963,88.5963,7581.0
2018-02-05 13:00:00,100.9,100.95,100.58,100.59,11634.0,88.5437,88.5875,88.2628,88.2716,11634.0
2018-02-05 13:05:00,100.58,100.76,100.52,100.54,8925.0,88.2628,88.4208,88.2102,88.2277,8925.0
2018-02-05 13:10:00,100.54,100.81,100.42,100.7,7355.0,88.2277,88.4647,88.1224,88.3681,7355.0
2018-02-05 13:15:00,100.76,100.76,100.42,100.5,14541.0,88.4208,88.4208,88.1224,88.1926,14541.0
2018-02-05 13:20:00,100.42,100.58,100.41,100.48,15404.0,88.1224,88.2628,88.1137,88.1751,15404.0
2018-02-05 13:25:00,100.46,100.49,100.14,100.28,14258.0,88.1575,88.1839,87.8767,87.9996,14258.0
2018-02-05 13:30:00,100.33,100.53,100.33,100.34,11614.0,88.0435,88.219,88.0435,88.0522,11614.0
2018-02-05 13:35:00,100.36,100.41,100.11,100.13,13082.0,88.0698,88.1137,87.8504,87.8679,13082.0
2018-02-05 13:40:00,100.13,100.24,100.04,100.09,10489.0,87.8679,87.9645,87.789,87.8328,10489.0
2018-02-05 13:45:00,100.1,100.33,100.08,100.15,29209.0,87.8416,88.0435,87.8241,87.8855,29209.0
2018-02-05 13:50:00,100.15,100.32,100.15,100.27,32195.0,87.8855,88.0347,87.8855,87.9908,32195.0
2018-02-05 13:55:00,100.28,100.54,100.28,100.54,27931.0,87.9996,88.2277,87.9996,88.2277,27931.0
2018-02-05 14:00:00,100.52,100.52,99.99,100.0,16552.0,88.2102,88.2102,87.7451,87.7539,16552.0
2018-02-05 14:05:00,100.01,100.07,99.85,99.95,14114.0,87.7626,87.8153,87.6222,87.71,14114.0
2018-02-05 14:10:00,99.91,100.18,99.87,100.03,12665.0,87.6749,87.9118,87.6398,87.7802,12665.0
2018-02-05 14:15:00,100.02,100.06,99.76,99.76,21489.0,87.7714,87.8065,87.5433,87.5433,21489.0
2018-02-05 14:20:00,99.73,99.81,99.49,99.49,20902.0,87.5169,87.5871,87.3063,87.3063,20902.0
2018-02-05 14:25:00,99.54,99.59,99.39,99.4,24855.0,87.3502,87.3941,87.2186,87.2273,24855.0
2018-02-05 14:30:00,99.41,99.42,99.14,99.23,25140.0,87.2361,87.2449,86.9992,87.0782,25140.0
2018-02-05 14:35:00,99.22,99.29,99.05,99.12,24984.0,87.0694,87.1308,86.9202,86.9816,24984.0
2018-02-05 14:40:00,99.13,99.23,98.95,99.01,15633.0,86.9904,87.0782,86.8325,86.8851,15633.0
2018-02-05 14:45:00,99.05,99.08,98.83,98.9,31153.0,86.9202,86.9465,86.7271,86.7886,31153.0
2018-02-05 14:50:00,98.86,99.03,98.75,98.94,32864.0,86.7535,86.9027,86.6569,86.8237,32864.0
2018-02-05 14:55:00,98.93,98.96,98.37,98.51,31637.0,86.8149,86.8412,86.3235,86.4463,31637.0
2018-02-05 15:00:00,98.52,98.52,97.86,97.98,39301.0,86.4551,86.4551,85.8759,85.9812,39301.0
2018-02-05 15:05:00,97.98,98.06,96.08,96.33,68677.0,85.9812,86.0514,84.3139,84.5333,68677.0
2018-02-05 15:10:00,96.27,97.67,95.58,97.54,62642.0,84.4806,85.7092,83.8751,85.5951,62642.0
2018-02-05 15:15:00,97.51,98.7,97.39,97.58,46368.0,85.5688,86.6131,85.4635,85.6302,46368.0
2018-02-05 15:20:00,97.67,98.18,97.22,98.13,55706.0,85.7092,86.1567,85.3143,86.1129,55706.0
2018-02-05 15:25:00,98.19,98.75,98.13,98.67,54416.0,86.1655,86.6569,86.1129,86.5867,54416.0
2018-02-05 15:30:00,98.77,98.8,98.09,98.5,89828.0,86.6745,86.7008,86.0778,86.4376,89828.0
2018-02-05 15:35:00,98.49,98.53,97.94,98.04,77240.0,86.4288,86.4639,85.9461,86.0339,77240.0
2018-02-05 15:40:00,97.93,98.21,97.49,97.97,42351.0,85.9374,86.1831,85.5512,85.9725,42351.0
2018-02-05 15:45:00,97.98,97.99,97.4,97.46,63114.0,85.9812,85.99,85.4723,85.5249,63114.0
2018-02-05 15:50:00,97.4,97.66,97.28,97.32,69848.0,85.4723,85.7004,85.367,85.4021,69848.0
2018-02-05 15:55:00,97.34,97.83,96.93,96.99,173053.0,85.4196,85.8496,85.0598,85.1125,173053.0
2018-02-06 09:30:00,94.83,95.47,93.14,95.4,94549.0,83.217,83.7786,81.734,83.7172,94549.0
2018-02-06 09:35:00,95.4,96.47,95.4,96.44,34368.0,83.7172,84.6562,83.7172,84.6298,34368.0
2018-02-06 09:40:00,96.47,96.7,96.04,96.23,39079.0,84.6562,84.858,84.2788,84.4455,39079.0
2018-02-06 09:45:00,96.09,96.48,95.96,96.24,17564.0,84.3227,84.6649,84.2086,84.4543,17564.0
2018-02-06 09:50:00,96.33,97.6,96.33,97.6,33416.0,84.5333,85.6478,84.5333,85.6478,33416.0
2018-02-06 09:55:00,97.58,97.59,96.39,96.45,56495.0,85.6302,85.639,84.586,84.6386,56495.0
2018-02-06 10:00:00,96.45,97.0,96.4,96.69,29936.0,84.6386,85.1213,84.5947,84.8492,29936.0
2018-02-06 10:05:00,96.72,97.15,96.37,96.37,38476.0,84.8755,85.2529,84.5684,84.5684,38476.0
2018-02-06 10:10:00,96.47,96.77,96.15,96.28,57132.0,84.6562,84.9194,84.3753,84.4894,57132.0
2018-02-06 10:15:00,96.23,96.36,95.16,95.86,63195.0,84.4455,84.5596,83.5066,84.1209,63195.0
2018-02-06 10:20:00,95.83,96.14,94.8,95.27,59978.0,84.0945,84.3666,83.1907,83.6031,59978.0
2018-02-06 10:25:00,95.39,95.7,95.1,95.25,50613.0,83.7084,83.9805,83.4539,83.5856,50613.0
2018-02-06 10:30:00,95.08,95.51,95.06,95.21,44875.0,83.4364,83.8137,83.4188,83.5505,44875.0
2018-02-06 10:35:00,95.2,95.48,94.72,95.48,22690.0,83.5417,83.7874,83.1205,83.7874,22690.0
2018-02-06 10:40:00,95.44,95.65,94.97,95.56,47551.0,83.7523,83.9366,83.3398,83.8576,47551.0
2018-02-06 10:45:00,95.57,95.95,95.53,95.59,31555.0,83.8664,84.1998,83.8313,83.8839,31555.0
2018-02-06 10:50:00,95.68,95.95,95.4,95.65,25488.0,83.9629,84.1998,83.7172,83.9366,25488.0
2018-02-06 10:55:00,95.74,95.99,95.32,95.48,17759.0,84.0156,84.2349,83.647,83.7874,17759.0
2018-02-06 11:00:00,95.4,95.45,94.95,94.95,33228.0,83.7172,83.7611,83.3223,83.3223,33228.0
2018-02-06 11:05:00,95.01,95.25,94.58,95.0,52970.0,83.3749,83.5856,82.9976,83.3662,52970.0
2018-02-06 11:10:00,95.02,95.07,94.51,94.75,35442.0,83.3837,83.4276,82.9362,83.1468,35442.0
2018-02-06 11:15:00,94.73,95.21,94.71,94.96,35657.0,83.1292,83.5505,83.1117,83.3311,35657.0
2018-02-06 11:20:00,95.06,95.27,94.82,95.0,23912.0,83.4188,83.6031,83.2082,83.3662,23912.0
2018-02-06 11:25:00,94.95,95.21,94.63,94.88,21946.0,83.3223,83.5505,83.0415,83.2609,21946.0
2018-02-06 11:30:00,94.79,94.88,94.3,94.6,23488.0,83.1819,83.2609,82.7519,83.0152,23488.0
2018-02-06 11:35:00,94.52,94.77,94.29,94.61,29321.0,82.945,83.1643,82.7431,83.0239,29321.0
2018-02-06 11:40:00,94.63,95.11,94.63,94.94,16493.0,83.0415,83.4627,83.0415,83.3135,16493.0
2018-02-06 11:45:00,94.89,95.14,94.84,95.0,16849.0,83.2696,83.489,83.2258,83.3662,16849.0
2018-02-06 11:50:00,95.03,95.38,94.97,95.07,39880.0,83.3925,83.6996,83.3398,83.4276,39880.0
2018-02-06 11:55:00,95.12,95.23,94.91,94.91,26026.0,83.4715,83.568,83.2872,83.2872,26026.0
2018-02-06 12:00:00,94.91,95.26,94.91,95.08,20573.0,83.2872,83.5943,83.2872,83.4364,20573.0
2018-02-06 12:05:00,95.05,95.35,94.96,95.31,24844.0,83.4101,83.6733,83.3311,83.6382,24844.0
2018-02-06 12:10:00,95.21,95.61,95.1,95.56,39151.0,83.5505,83.9015,83.4539,83.8576,39151.0
2018-02-06 12:15:00,95.62,95.87,95.34,95.34,19224.0,83.9102,84.1296,83.6645,83.6645,19224.0
2018-02-06 12:20:00,95.39,95.67,95.34,95.52,16057.0,83.7084,83.9541,83.6645,83.8225,16057.0
2018-02-06 12:25:00,95.55,96.14,95.46,96.0,16401.0,83.8488,84.3666,83.7698,84.2437,16401.0
2018-02-06 12:30:00,96.06,96.25,95.9,95.94,18868.0,84.2964,84.4631,84.156,84.1911,18868.0
2018-02-06 12:35:00,95.91,96.33,95.72,96.33,12487.0,84.1647,84.5333,83.998,84.5333,12487.0
2018-02-06 12:40:00,96.38,96.38,95.81,95.81,13912.0,84.5772,84.5772,84.077,84.077,13912.0
2018-02-06 12:45:00,95.81,95.93,95.57,95.63,16641.0,84.077,84.1823,83.8664,83.919,16641.0
2018-02-06 12:50:00,95.66,95.71,95.3,95.51,14690.0,83.9453,83.9892,83.6294,83.8137,14690.0
2018-02-06 12:55:00,95.46,95.74,95.29,95.71,22101.0,83.7698,84.0156,83.6207,83.9892,22101.0
2018-02-06 13:00:00,95.63,95.71,95.26,95.53,35762.0,83.919,83.9892,83.5943,83.8313,35762.0
2018-02-06 13:05:00,95.57,95.66,95.35,95.4,41887.0,83.8664,83.9453,83.6733,83.7172,41887.0
2018-02-06 13:10:00,95.4,95.85,95.32,95.8,26717.0,83.7172,84.1121,83.647,84.0682,26717.0
2018-02-06 13:15:00,95.86,95.99,95.76,95.98,9819.0,84.1209,84.2349,84.0331,84.2262,9819.0
2018-02-06 13:20:00,95.96,96.07,95.8,95.87,21585.0,84.2086,84.3051,84.0682,84.1296,21585.0
2018-02-06 13:25:00,95.86,96.06,95.77,95.9,15669.0,84.1209,84.2964,84.0419,84.156,15669.0
2018-02-06 13:30:00,95.89,95.9,95.31,95.35,34714.0,84.1472,84.156,83.6382,83.6733,34714.0
2018-02-06 13:35:00,95.41,95.67,95.38,95.51,15925.0,83.726,83.9541,83.6996,83.8137,15925.0
2018-02-06 13:40:00,95.51,95.51,95.16,95.24,14990.0,83.8137,83.8137,83.5066,83.5768,14990.0
2018-02-06 13:45:00,95.26,95.28,94.92,95.07,19676.0,83.5943,83.6119,83.296,83.4276,19676.0
2018-02-06 13:50:00,95.04,95.09,94.85,94.94,21742.0,83.4013,83.4452,83.2345,83.3135,21742.0
2018-02-06 13:55:00,94.92,94.99,94.69,94.85,17854.0,83.296,83.3574,83.0941,83.2345,17854.0
2018-02-06 14:00:00,94.86,94.94,94.73,94.83,14269.0,83.2433,83.3135,83.1292,83.217,14269.0
2018-02-06 14:05:00,94.89,94.94,94.58,94.64,18160.0,83.2696,83.3135,82.9976,83.0503,18160.0
2018-02-06 14:10:00,94.67,95.23,94.67,95.0,21760.0,83.0766,83.568,83.0766,83.3662,21760.0
2018-02-06 14:15:00,95.04,95.05,94.73,94.82,21325.0,83.4013,83.4101,83.1292,83.2082,21325.0
2018-02-06 14:20:00,94.91,95.12,94.66,95.05,32519.0,83.2872,83.4715,83.0678,83.4101,32519.0
2018-02-06 14:25:00,95.02,95.26,94.92,95.13,30712.0,83.3837,83.5943,83.296,83.4803,30712.0
2018-02-06 14:30:00,95.11,95.46,95.0,95.44,26569.0,83.4627,83.7698,83.3662,83.7523,26569.0
2018-02-06 14:35:00,95.49,95.73,95.43,95.56,41015.0,83.7962,84.0068,83.7435,83.8576,41015.0
2018-02-06 14:40:00,95.58,95.77,95.45,95.77,20237.0,83.8751,84.0419,83.7611,84.0419,20237.0
2018-02-06 14:45:00,95.81,96.24,95.71,96.24,25492.0,84.077,84.4543,83.9892,84.4543,25492.0
2018-02-06 14:50:00,96.29,96.49,96.02,96.49,19340.0,84.4982,84.6737,84.2613,84.6737,19340.0
2018-02-06 14:55:00,96.5,97.14,96.48,97.04,27738.0,84.6825,85.2441,84.6649,85.1564,27738.0
2018-02-06 15:00:00,97.03,97.57,97.03,97.42,35130.0,85.1476,85.6214,85.1476,85.4898,35130.0
2018-02-06 15:05:00,97.36,98.28,97.34,98.28,47572.0,85.4372,86.2445,85.4196,86.2445,47572.0
2018-02-06 15:10:00,98.25,98.25,97.66,97.67,51699.0,86.2182,86.2182,85.7004,85.7092,51699.0
2018-02-06 15:15:00,97.71,97.95,97.36,97.57,67905.0,85.7443,85.9549,85.4372,85.6214,67905.0
2018-02-06 15:20:00,97.62,97.85,97.39,97.56,65180.0,85.6653,85.8672,85.4635,85.6127,65180.0
2018-02-06 15:25:00,97.56,97.85,97.53,97.85,45645.0,85.6127,85.8672,85.5863,85.8672,45645.0
2018-02-06 15:30:00,97.79,97.99,97.32,97.88,63646.0,85.8145,85.99,85.4021,85.8935,63646.0
2018-02-06 15:35:00,97.9,98.55,97.8,98.54,85935.0,85.911,86.4814,85.8233,86.4727,85935.0
2018-02-06 15:40:00,98.53,98.8,98.41,98.42,94006.0,86.4639,86.7008,86.3586,86.3674,94006.0
2018-02-06 15:45:00,98.43,98.6,97.87,98.02,130745.0,86.3761,86.5253,85.8847,86.0163,130745.0
2018-02-06 15:50:00,98.0,98.25,97.66,98.17,136664.0,85.9988,86.2182,85.7004,86.148,136664.0
2018-02-06 15:55:00,98.14,98.43,97.98,98.43,227196.0,86.1216,86.3761,85.9812,86.3761,227196.0
2018-02-07 09:30:00,97.91,98.71,97.91,98.53,34799.0,85.9198,86.6218,85.9198,86.4639,34799.0
2018-02-07 09:35:00,98.53,99.17,98.34,99.06,32048.0,86.4639,87.0255,86.2972,86.929,32048.0
2018-02-07 09:40:00,98.97,99.37,98.63,98.87,30634.0,86.85,87.201,86.5516,86.7622,30634.0
2018-02-07 09:45:00,98.91,99.09,98.48,98.49,18617.0,86.7973,86.9553,86.42,86.4288,18617.0
2018-02-07 09:50:00,98.52,99.02,98.52,98.9,8799.0,86.4551,86.8939,86.4551,86.7886,8799.0
2018-02-07 09:55:00,98.93,99.13,98.85,98.85,9955.0,86.8149,86.9904,86.7447,86.7447,9955.0
2018-02-07 10:00:00,98.91,99.04,98.76,98.98,13314.0,86.7973,86.9114,86.6657,86.8588,13314.0
2018-02-07 10:05:00,98.98,99.53,98.98,99.4,15644.0,86.8588,87.3414,86.8588,87.2273,15644.0
2018-02-07 10:10:00,99.29,99.49,99.14,99.49,11958.0,87.1308,87.3063,86.9992,87.3063,11958.0
2018-02-07 10:15:00,99.52,99.53,99.21,99.28,17238.0,87.3326,87.3414,87.0606,87.122,17238.0
2018-02-07 10:20:00,99.29,99.35,99.08,99.13,10789.0,87.1308,87.1835,86.9465,86.9904,10789.0
2018-02-07 10:25:00,99.2,99.27,99.09,99.1,7514.0,87.0518,87.1133,86.9553,86.9641,7514.0
2018-02-07 10:30:00,99.15,99.18,98.76,98.76,11634.0,87.008,87.0343,86.6657,86.6657,11634.0
2018-02-07 10:35:00,98.85,98.98,98.74,98.76,8018.0,86.7447,86.8588,86.6482,86.6657,8018.0
2018-02-07 10:40:00,98.76,98.85,98.6,98.7,6660.0,86.6657,86.7447,86.5253,86.6131,6660.0
2018-02-07 10:45:00,98.7,98.96,98.61,98.75,10145.0,86.6131,86.8412,86.5341,86.6569,10145.0
2018-02-07 10:50:00,98.86,99.07,98.85,99.03,5538.0,86.7535,86.9378,86.7447,86.9027,5538.0
2018-02-07 10:55:00,99.03,99.07,98.88,98.93,15061.0,86.9027,86.9378,86.771,86.8149,15061.0
2018-02-07 11:00:00,98.94,99.11,98.87,99.04,6506.0,86.8237,86.9729,86.7622,86.9114,6506.0
2018-02-07 11:05:00,99.06,99.34,99.0,99.34,9303.0,86.929,87.1747,86.8763,87.1747,9303.0
2018-02-07 11:10:00,99.27,99.52,99.17,99.5,12643.0,87.1133,87.3326,87.0255,87.3151,12643.0
2018-02-07 11:15:00,99.55,99.56,99.26,99.26,7624.0,87.359,87.3678,87.1045,87.1045,7624.0
2018-02-07 11:20:00,99.24,99.4,99.02,99.2,10159.0,87.0869,87.2273,86.8939,87.0518,10159.0
2018-02-07 11:25:00,99.2,99.29,99.05,99.26,20563.0,87.0518,87.1308,86.9202,87.1045,20563.0
2018-02-07 11:30:00,99.22,99.24,99.02,99.05,12517.0,87.0694,87.0869,86.8939,86.9202,12517.0
2018-02-07 11:35:00,99.04,99.23,99.01,99.23,19139.0,86.9114,87.0782,86.8851,87.0782,19139.0
2018-02-07 11:40:00,99.18,99.42,99.08,99.37,16389.0,87.0343,87.2449,86.9465,87.201,16389.0
2018-02-07 11:45:00,99.43,99.43,99.22,99.41,20547.0,87.2537,87.2537,87.0694,87.2361,20547.0
2018-02-07 11:50:00,99.34,99.53,99.26,99.32,15946.0,87.1747,87.3414,87.1045,87.1571,15946.0
2018-02-07 11:55:00,99.26,99.49,99.21,99.49,14935.0,87.1045,87.3063,87.0606,87.3063,14935.0
2018-02-07 12:00:00,99.39,99.63,99.38,99.45,9638.0,87.2186,87.4292,87.2098,87.2712,9638.0
2018-02-07 12:05:00,99.45,99.48,99.3,99.45,9717.0,87.2712,87.2975,87.1396,87.2712,9717.0
2018-02-07 12:10:00,99.42,99.59,99.38,99.47,9441.0,87.2449,87.3941,87.2098,87.2888,9441.0
2018-02-07 12:15:00,99.5,99.61,99.4,99.48,11000.0,87.3151,87.4116,87.2273,87.2975,11000.0
2018-02-07 12:20:00,99.44,99.47,99.27,99.32,8132.0,87.2624,87.2888,87.1133,87.1571,8132.0
2018-02-07 12:25:00,99.38,99.42,99.25,99.34,22011.0,87.2098,87.2449,87.0957,87.1747,22011.0
2018-02-07 12:30:00,99.38,99.41,99.08,99.14,13931.0,87.2098,87.2361,86.9465,86.9992,13931.0
2018-02-07 12:35:00,99.16,99.16,98.93,98.98,10634.0,87.0167,87.0167,86.8149,86.8588,10634.0
2018-02-07 12:40:00,98.99,99.1,98.9,99.1,3637.0,86.8676,86.9641,86.7886,86.9641,3637.0
2018-02-07 12:45:00,99.14,99.26,99.01,99.16,17814.0,86.9992,87.1045,86.8851,87.0167,17814.0
2018-02-07 12:50:00,99.08,99.2,99.02,99.06,307869.0,86.9465,87.0518,86.8939,86.929,307869.0
2018-02-07 12:55:00,99.04,99.24,98.96,98.98,264351.0,86.9114,87.0869,86.8412,86.8588,264351.0
2018-02-07 13:00:00,98.99,99.11,98.8,99.0,30516.0,86.8676,86.9729,86.7008,86.8763,30516.0
2018-02-07 13:05:00,98.92,98.93,98.53,98.63,14090.0,86.8061,86.8149,86.4639,86.5516,14090.0
2018-02-07 13:10:00,98.62,98.67,98.25,98.37,23582.0,86.5429,86.5867,86.2182,86.3235,23582.0
2018-02-07 13:15:00,98.26,98.58,98.2,98.57,8229.0,86.2269,86.5078,86.1743,86.499,8229.0
2018-02-07 13:20:00,98.57,98.6,98.27,98.36,6493.0,86.499,86.5253,86.2357,86.3147,6493.0
2018-02-07 13:25:00,98.48,98.5,98.15,98.5,15511.0,86.42,86.4376,86.1304,86.4376,15511.0
2018-02-07 13:30:00,98.41,98.51,98.29,98.41,9749.0,86.3586,86.4463,86.2533,86.3586,9749.0
2018-02-07 13:35:00,98.4,98.84,98.35,98.56,15261.0,86.3498,86.7359,86.3059,86.4902,15261.0
2018-02-07 13:40:00,98.62,98.85,98.59,98.79,12523.0,86.5429,86.7447,86.5165,86.692,12523.0
2018-02-07 13:45:00,98.76,98.82,98.45,98.45,8610.0,86.6657,86.7184,86.3937,86.3937,8610.0
2018-02-07 13:50:00,98.43,98.48,98.21,98.34,9290.0,86.3761,86.42,86.1831,86.2972,9290.0
2018-02-07 13:55:00,98.27,98.5,98.26,98.45,7935.0,86.2357,86.4376,86.2269,86.3937,7935.0
2018-02-07 14:00:00,98.42,98.42,98.02,98.15,13270.0,86.3674,86.3674,86.0163,86.1304,13270.0
2018-02-07 14:05:00,98.12,98.35,98.05,98.1,9118.0,86.1041,86.3059,86.0427,86.0865,9118.0
2018-02-07 14:10:00,98.11,98.44,98.11,98.39,8978.0,86.0953,86.3849,86.0953,86.341,8978.0
2018-02-07 14:15:00,98.43,98.54,98.32,98.43,6627.0,86.3761,86.4727,86.2796,86.3761,6627.0
2018-02-07 14:20:00,98.47,98.55,98.39,98.39,8339.0,86.4112,86.4814,86.341,86.341,8339.0
2018-02-07 14:25:00,98.34,98.62,98.33,98.62,7840.0,86.2972,86.5429,86.2884,86.5429,7840.0
2018-02-07 14:30:00,98.62,98.73,98.51,98.73,11406.0,86.5429,86.6394,86.4463,86.6394,11406.0
2018-02-07 14:35:00,98.69,98.75,98.47,98.47,9737.0,86.6043,86.6569,86.4112,86.4112,9737.0
2018-02-07 14:40:00,98.41,98.54,98.28,98.35,12429.0,86.3586,86.4727,86.2445,86.3059,12429.0
2018-02-07 14:45:00,98.36,98.41,98.16,98.16,10021.0,86.3147,86.3586,86.1392,86.1392,10021.0
2018-02-07 14:50:00,98.12,98.16,97.89,98.1,15270.0,86.1041,86.1392,85.9023,86.0865,15270.0
2018-02-07 14:55:00,98.14,98.46,98.11,98.38,9795.0,86.1216,86.4025,86.0953,86.3323,9795.0
2018-02-07 15:00:00,98.45,98.77,98.39,98.71,14743.0,86.3937,86.6745,86.341,86.6218,14743.0
2018-02-07 15:05:00,98.76,98.92,98.71,98.76,10704.0,86.6657,86.8061,86.6218,86.6657,10704.0
2018-02-07 15:10:00,98.76,98.94,98.68,98.94,13016.0,86.6657,86.8237,86.5955,86.8237,13016.0
2018-02-07 15:15:00,98.97,98.99,98.82,98.84,12869.0,86.85,86.8676,86.7184,86.7359,12869.0
2018-02-07 15:20:00,98.87,99.05,98.87,98.98,13957.0,86.7622,86.9202,86.7622,86.8588,13957.0
2018-02-07 15:25:00,98.95,99.23,98.92,99.08,15323.0,86.8325,87.0782,86.8061,86.9465,15323.0
2018-02-07 15:30:00,99.06,99.15,98.94,99.12,24121.0,86.929,87.008,86.8237,86.9816,24121.0
2018-02-07 15:35:00,99.14,99.28,99.13,99.16,22439.0,86.9992,87.122,86.9904,87.0167,22439.0
2018-02-07 15:40:00,99.16,99.28,98.96,98.96,17765.0,87.0167,87.122,86.8412,86.8412,17765.0
2018-02-07 15:45:00,98.92,98.96,98.46,98.66,44736.0,86.8061,86.8412,86.4025,86.578,44736.0
2018-02-07 15:50:00,98.64,98.7,98.31,98.51,29959.0,86.5604,86.6131,86.2708,86.4463,29959.0
2018-02-07 15:55:00,98.53,98.64,98.1,98.11,99735.0,86.4639,86.5604,86.0865,86.0953,99735.0
2018-02-08 09:30:00,98.27,98.33,97.52,97.52,30653.0,86.2357,86.2884,85.5776,85.5776,30653.0
2018-02-08 09:35:00,97.68,97.87,97.5,97.75,17362.0,85.718,85.8847,85.56,85.7794,17362.0
2018-02-08 09:40:00,97.75,98.05,97.7,97.9,36600.0,85.7794,86.0427,85.7355,85.911,36600.0
2018-02-08 09:45:00,97.88,97.92,97.4,97.51,50494.0,85.8935,85.9286,85.4723,85.5688,50494.0
2018-02-08 09:50:00,97.49,97.73,97.35,97.67,15700.0,85.5512,85.7619,85.4284,85.7092,15700.0
2018-02-08 09:55:00,97.72,97.75,97.44,97.44,14947.0,85.7531,85.7794,85.5074,85.5074,14947.0
2018-02-08 10:00:00,97.45,97.52,97.18,97.36,24571.0,85.5161,85.5776,85.2792,85.4372,24571.0
2018-02-08 10:05:00,97.37,97.82,97.34,97.72,9981.0,85.4459,85.8408,85.4196,85.7531,9981.0
2018-02-08 10:10:00,97.7,97.72,97.29,97.37,12038.0,85.7355,85.7531,85.3757,85.4459,12038.0
2018-02-08 10:15:00,97.35,97.53,97.27,97.28,8200.0,85.4284,85.5863,85.3582,85.367,8200.0
2018-02-08 10:20:00,97.25,97.27,97.0,97.18,13692.0,85.3406,85.3582,85.1213,85.2792,13692.0
2018-02-08 10:25:00,97.21,97.3,96.99,97.12,9571.0,85.3055,85.3845,85.1125,85.2266,9571.0
2018-02-08 10:30:00,97.08,97.16,96.93,96.93,14793.0,85.1915,85.2617,85.0598,85.0598,14793.0
2018-02-08 10:35:00,97.01,97.05,96.74,96.88,24229.0,85.13,85.1651,84.8931,85.0159,24229.0
2018-02-08 10:40:00,96.87,96.97,96.79,96.85,30350.0,85.0072,85.0949,84.937,84.9896,30350.0
2018-02-08 10:45:00,96.81,96.82,96.56,96.58,15792.0,84.9545,84.9633,84.7351,84.7527,15792.0
2018-02-08 10:50:00,96.56,96.56,95.99,96.12,38319.0,84.7351,84.7351,84.2349,84.349,38319.0
2018-02-08 10:55:00,96.1,96.32,95.89,96.22,31118.0,84.3315,84.5245,84.1472,84.4368,31118.0
2018-02-08 11:00:00,96.19,96.26,96.0,96.26,23057.0,84.4104,84.4719,84.2437,84.4719,23057.0
2018-02-08 11:05:00,96.3,96.38,95.85,95.9,26685.0,84.507,84.5772,84.1121,84.156,26685.0
2018-02-08 11:10:00,95.85,96.05,95.6,95.64,33686.0,84.1121,84.2876,83.8927,83.9278,33686.0
2018-02-08 11:15:00,95.69,95.82,95.51,95.7,45076.0,83.9717,84.0858,83.8137,83.9805,45076.0
2018-02-08 11:20:00,95.73,95.76,95.32,95.44,22494.0,84.0068,84.0331,83.647,83.7523,22494.0
2018-02-08 11:25:00,95.47,95.52,95.33,95.41,14792.0,83.7786,83.8225,83.6558,83.726,14792.0
2018-02-08 11:30:00,95.41,95.8,95.4,95.79,13277.0,83.726,84.0682,83.7172,84.0594,13277.0
2018-02-08 11:35:00,95.94,96.29,95.87,96.16,12528.0,84.1911,84.4982,84.1296,84.3841,12528.0
2018-02-08 11:40:00,96.1,96.13,95.81,95.87,11914.0,84.3315,84.3578,84.077,84.1296,11914.0
2018-02-08 11:45:00,95.84,96.07,95.75,96.0,10328.0,84.1033,84.3051,84.0243,84.2437,10328.0
2018-02-08 11:50:00,96.03,96.4,96.02,96.16,11128.0,84.27,84.5947,84.2613,84.3841,11128.0
2018-02-08 11:55:00,96.13,96.21,95.84,95.87,7720.0,84.3578,84.428,84.1033,84.1296,7720.0
2018-02-08 12:00:00,95.85,95.96,95.81,95.92,19718.0,84.1121,84.2086,84.077,84.1735,19718.0
2018-02-08 12:05:00,95.99,95.99,95.62,95.67,9112.0,84.2349,84.2349,83.9102,83.9541,9112.0
2018-02-08 12:10:00,95.63,95.8,95.63,95.72,13809.0,83.919,84.0682,83.919,83.998,13809.0
2018-02-08 12:15:00,95.68,95.71,95.54,95.55,7923.0,83.9629,83.9892,83.84,83.8488,7923.0
2018-02-08 12:20:00,95.53,95.53,95.02,95.1,23484.0,83.8313,83.8313,83.3837,83.4539,23484.0
2018-02-08 12:25:00,95.07,95.11,94.75,94.99,21987.0,83.4276,83.4627,83.1468,83.3574,21987.0
2018-02-08 12:30:00,95.06,95.21,94.85,95.06,12588.0,83.4188,83.5505,83.2345,83.4188,12588.0
2018-02-08 12:35:00,95.06,95.24,94.95,95.11,8476.0,83.4188,83.5768,83.3223,83.4627,8476.0
2018-02-08 12:40:00,95.16,95.51,95.15,95.26,16765.0,83.5066,83.8137,83.4978,83.5943,16765.0
2018-02-08 12:45:00,95.23,95.27,94.91,95.04,11418.0,83.568,83.6031,83.2872,83.4013,11418.0
2018-02-08 12:50:00,94.99,94.99,94.43,94.43,20574.0,83.3574,83.3574,82.866,82.866,20574.0
2018-02-08 12:55:00,94.43,94.54,94.21,94.43,50651.0,82.866,82.9625,82.6729,82.866,50651.0
2018-02-08 13:00:00,94.45,94.55,94.16,94.33,73560.0,82.8835,82.9713,82.629,82.7782,73560.0
2018-02-08 13:05:00,94.3,94.51,94.09,94.32,63737.0,82.7519,82.9362,82.5676,82.7694,63737.0
2018-02-08 13:10:00,94.4,94.54,94.26,94.36,44651.0,82.8397,82.9625,82.7168,82.8045,44651.0
2018-02-08 13:15:00,94.33,94.74,94.28,94.54,143181.0,82.7782,83.138,82.7343,82.9625,143181.0
2018-02-08 13:20:00,94.54,94.84,94.44,94.72,83097.0,82.9625,83.2258,82.8748,83.1205,83097.0
2018-02-08 13:25:00,94.73,94.75,94.32,94.32,38770.0,83.1292,83.1468,82.7694,82.7694,38770.0
2018-02-08 13:30:00,94.35,94.52,94.27,94.39,25413.0,82.7958,82.945,82.7256,82.8309,25413.0
2018-02-08 13:35:00,94.42,94.74,94.42,94.65,28536.0,82.8572,83.138,82.8572,83.059,28536.0
2018-02-08 13:40:00,94.67,94.93,94.65,94.9,59388.0,83.0766,83.3047,83.059,83.2784,59388.0
2018-02-08 13:45:00,94.89,95.24,94.87,94.9,62547.0,83.2696,83.5768,83.2521,83.2784,62547.0
2018-02-08 13:50:00,94.89,95.3,94.87,95.25,74491.0,83.2696,83.6294,83.2521,83.5856,74491.0
2018-02-08 13:55:00,95.27,95.29,94.92,95.25,24116.0,83.6031,83.6207,83.296,83.5856,24116.0
2018-02-08 14:00:00,95.27,95.28,94.5,94.52,30270.0,83.6031,83.6119,82.9274,82.945,30270.0
2018-02-08 14:05:00,94.54,94.76,94.54,94.76,22383.0,82.9625,83.1556,82.9625,83.1556,22383.0
2018-02-08 14:10:00,94.73,94.91,94.7,94.8,18498.0,83.1292,83.2872,83.1029,83.1907,18498.0
2018-02-08 14:15:00,94.81,95.13,94.74,95.01,25545.0,83.1994,83.4803,83.138,83.3749,25545.0
2018-02-08 14:20:00,94.97,95.05,94.76,94.84,19323.0,83.3398,83.4101,83.1556,83.2258,19323.0
2018-02-08 14:25:00,94.84,94.84,94.43,94.6,42418.0,83.2258,83.2258,82.866,83.0152,42418.0
2018-02-08 14:30:00,94.54,94.56,94.29,94.33,38311.0,82.9625,82.9801,82.7431,82.7782,38311.0
2018-02-08 14:35:00,94.34,94.5,94.21,94.44,29034.0,82.787,82.9274,82.6729,82.8748,29034.0
2018-02-08 14:40:00,94.42,94.43,94.22,94.29,34967.0,82.8572,82.866,82.6817,82.7431,34967.0
2018-02-08 14:45:00,94.29,94.54,94.26,94.42,23100.0,82.7431,82.9625,82.7168,82.8572,23100.0
2018-02-08 14:50:00,94.45,94.47,94.15,94.21,23660.0,82.8835,82.9011,82.6203,82.6729,23660.0
2018-02-08 14:55:00,94.19,94.31,94.02,94.19,24687.0,82.6554,82.7607,82.5062,82.6554,24687.0
2018-02-08 15:00:00,94.22,94.66,94.04,94.65,34708.0,82.6817,83.0678,82.5237,83.059,34708.0
2018-02-08 15:05:00,94.6,94.66,94.28,94.3,51109.0,83.0152,83.0678,82.7343,82.7519,51109.0
2018-02-08 15:10:00,94.28,94.36,94.03,94.14,30489.0,82.7343,82.8045,82.515,82.6115,30489.0
2018-02-08 15:15:00,94.15,94.3,94.04,94.04,43569.0,82.6203,82.7519,82.5237,82.5237,43569.0
2018-02-08 15:20:00,94.06,94.25,93.92,94.12,65290.0,82.5413,82.708,82.4184,82.5939,65290.0
2018-02-08 15:25:00,94.14,94.42,94.14,94.19,47373.0,82.6115,82.8572,82.6115,82.6554,47373.0
2018-02-08 15:30:00,94.22,94.3,93.78,93.82,70593.0,82.6817,82.7519,82.2956,82.3307,70593.0
2018-02-08 15:35:00,93.87,93.91,93.53,93.63,51192.0,82.3746,82.4097,82.0762,82.1639,51192.0
2018-02-08 15:40:00,93.58,93.76,93.22,93.73,77858.0,82.1201,82.278,81.8042,82.2517,77858.0
2018-02-08 15:45:00,93.67,93.67,93.04,93.21,90419.0,82.199,82.199,81.6462,81.7954,90419.0
2018-02-08 15:50:00,93.17,93.18,92.69,92.95,92218.0,81.7603,81.7691,81.3391,81.5672,92218.0
2018-02-08 15:55:00,92.94,92.98,91.6,91.81,452154.0,81.5584,81.5935,80.3825,80.5668,452154.0
2018-02-09 09:30:00,92.32,93.5,92.32,93.08,98231.0,81.3665,82.4065,81.3665,82.0364,98231.0
2018-02-09 09:35:00,93.0,93.06,92.81,92.9,41018.0,81.9659,82.0187,81.7984,81.8777,41018.0
2018-02-09 09:40:00,92.89,93.21,92.66,93.06,43455.0,81.8689,82.1509,81.6662,82.0187,43455.0
2018-02-09 09:45:00,93.07,93.32,92.8,92.88,92766.0,82.0275,82.2479,81.7896,81.8601,92766.0
2018-02-09 09:50:00,92.95,93.16,92.69,93.09,54670.0,81.9218,82.1069,81.6926,82.0452,54670.0
2018-02-09 09:55:00,93.1,93.19,92.47,92.47,65539.0,82.054,82.1333,81.4987,81.4987,65539.0
2018-02-09 10:00:00,92.56,92.87,92.43,92.5,44965.0,81.5781,81.8513,81.4635,81.5252,44965.0
2018-02-09 10:05:00,92.43,92.61,92.11,92.42,38159.0,81.4635,81.6221,81.1814,81.4547,38159.0
2018-02-09 10:10:00,92.45,92.52,92.29,92.4,17474.0,81.4811,81.5428,81.3401,81.437,17474.0
2018-02-09 10:15:00,92.35,92.48,92.16,92.4,36370.0,81.393,81.5075,81.2255,81.437,36370.0
2018-02-09 10:20:00,92.37,92.45,92.23,92.26,33191.0,81.4106,81.4811,81.2872,81.3136,33191.0
2018-02-09 10:25:00,92.28,92.65,92.25,92.25,25676.0,81.3313,81.6574,81.3048,81.3048,25676.0
2018-02-09 10:30:00,92.25,92.41,92.13,92.29,19708.0,81.3048,81.4459,81.1991,81.3401,19708.0
2018-02-09 10:35:00,92.29,92.29,91.96,91.97,37829.0,81.3401,81.3401,81.0492,81.0581,37829.0
2018-02-09 10:40:00,91.96,92.07,91.65,91.72,121441.0,81.0492,81.1462,80.776,80.8377,121441.0
2018-02-09 10:45:00,91.69,91.73,90.79,91.09,45108.0,80.8113,80.8465,80.0181,80.2825,45108.0
2018-02-09 10:50:00,91.05,92.05,90.93,91.98,36274.0,80.2472,81.1286,80.1414,81.0669,36274.0
2018-02-09 10:55:00,91.93,92.04,91.53,91.61,35836.0,81.0228,81.1198,80.6703,80.7408,35836.0
2018-02-09 11:00:00,91.61,91.72,91.47,91.53,66107.0,80.7408,80.8377,80.6174,80.6703,66107.0
2018-02-09 11:05:00,91.57,91.61,90.96,91.03,54331.0,80.7055,80.7408,80.1679,80.2296,54331.0
2018-02-09 11:10:00,90.98,91.46,90.85,91.45,27871.0,80.1855,80.6086,80.0709,80.5998,27871.0
2018-02-09 11:15:00,91.48,91.53,90.81,90.98,30413.0,80.6262,80.6703,80.0357,80.1855,30413.0
2018-02-09 11:20:00,90.96,91.19,90.66,90.68,41200.0,80.1679,80.3706,79.9035,79.9211,41200.0
2018-02-09 11:25:00,90.65,91.03,90.53,90.91,44025.0,79.8947,80.2296,79.7889,80.1238,44025.0
2018-02-09 11:30:00,90.96,91.06,90.69,90.94,50734.0,80.1679,80.256,79.9299,80.1503,50734.0
2018-02-09 11:35:00,90.94,91.21,90.93,90.95,32268.0,80.1503,80.3882,80.1414,80.1591,32268.0
2018-02-09 11:40:00,90.93,90.94,90.68,90.69,25503.0,80.1414,80.1503,79.9211,79.9299,25503.0
2018-02-09 11:45:00,90.68,90.71,90.25,90.29,37436.0,79.9211,79.9476,79.5421,79.5774,37436.0
2018-02-09 11:50:00,90.3,90.43,90.04,90.14,45724.0,79.5862,79.7008,79.357,79.4452,45724.0
2018-02-09 11:55:00,90.13,90.18,89.64,89.73,77453.0,79.4364,79.4804,79.0045,79.0838,77453.0
2018-02-09 12:00:00,89.74,89.82,89.53,89.53,56836.0,79.0926,79.1631,78.9076,78.9076,56836.0
2018-02-09 12:05:00,89.54,89.64,88.93,88.95,87099.0,78.9164,79.0045,78.3787,78.3964,87099.0
2018-02-09 12:10:00,88.94,89.43,88.91,89.07,53198.0,78.3876,78.8194,78.3611,78.5021,53198.0
2018-02-09 12:15:00,89.12,89.4,89.05,89.27,64702.0,78.5462,78.793,78.4845,78.6784,64702.0
2018-02-09 12:20:00,89.25,89.76,89.19,89.35,46616.0,78.6608,79.1103,78.6079,78.7489,46616.0
2018-02-09 12:25:00,89.36,89.36,88.75,89.07,226234.0,78.7577,78.7577,78.2201,78.5021,226234.0
2018-02-09 12:30:00,89.09,89.45,89.06,89.23,88777.0,78.5198,78.837,78.4933,78.6431,88777.0
2018-02-09 12:35:00,89.26,89.29,88.93,89.19,46936.0,78.6696,78.696,78.3787,78.6079,46936.0
2018-02-09 12:40:00,89.13,89.25,89.01,89.02,32759.0,78.555,78.6608,78.4493,78.4581,32759.0
2018-02-09 12:45:00,89.02,89.21,88.9,88.98,77117.0,78.4581,78.6255,78.3523,78.4228,77117.0
2018-02-09 12:50:00,88.98,89.26,88.89,89.26,40000.0,78.4228,78.6696,78.3435,78.6696,40000.0
2018-02-09 12:55:00,89.23,89.99,89.23,89.95,42071.0,78.6431,79.313,78.6431,79.2777,42071.0
2018-02-09 13:00:00,89.97,89.97,89.35,89.51,35268.0,79.2953,79.2953,78.7489,78.8899,35268.0
2018-02-09 13:05:00,89.48,89.73,89.4,89.4,31401.0,78.8635,79.0838,78.793,78.793,31401.0
2018-02-09 13:10:00,89.39,89.51,89.04,89.2,34772.0,78.7842,78.8899,78.4757,78.6167,34772.0
2018-02-09 13:15:00,89.18,89.33,89.07,89.32,25079.0,78.5991,78.7313,78.5021,78.7225,25079.0
2018-02-09 13:20:00,89.32,89.53,88.86,89.02,42551.0,78.7225,78.9076,78.317,78.4581,42551.0
2018-02-09 13:25:00,88.99,89.33,88.94,89.17,45408.0,78.4316,78.7313,78.3876,78.5903,45408.0
2018-02-09 13:30:00,89.14,89.36,89.01,89.06,24322.0,78.5638,78.7577,78.4493,78.4933,24322.0
2018-02-09 13:35:00,89.08,89.24,88.84,88.98,67251.0,78.5109,78.652,78.2994,78.4228,67251.0
2018-02-09 13:40:00,88.97,89.4,88.97,89.39,46293.0,78.414,78.793,78.414,78.7842,46293.0
2018-02-09 13:45:00,89.43,89.87,89.31,89.83,33646.0,78.8194,79.2072,78.7137,79.172,33646.0
2018-02-09 13:50:00,89.85,90.01,89.68,89.93,40577.0,79.1896,79.3306,79.0398,79.2601,40577.0
2018-02-09 13:55:00,89.95,90.32,89.83,89.83,75727.0,79.2777,79.6038,79.172,79.172,75727.0
2018-02-09 14:00:00,89.84,91.06,89.8,90.6,53982.0,79.1808,80.256,79.1455,79.8506,53982.0
2018-02-09 14:05:00,90.59,90.81,90.39,90.75,51436.0,79.8418,80.0357,79.6655,79.9828,51436.0
2018-02-09 14:10:00,90.78,91.19,90.53,90.81,48995.0,80.0092,80.3706,79.7889,80.0357,48995.0
2018-02-09 14:15:00,90.84,91.05,90.67,90.92,75264.0,80.0621,80.2472,79.9123,80.1326,75264.0
2018-02-09 14:20:00,90.93,91.29,90.72,91.26,48529.0,80.1414,80.4587,79.9564,80.4323,48529.0
2018-02-09 14:25:00,91.31,91.53,90.7,90.72,31677.0,80.4764,80.6703,79.9387,79.9564,31677.0
2018-02-09 14:30:00,90.74,90.94,90.62,90.71,36104.0,79.974,80.1503,79.8682,79.9476,36104.0
2018-02-09 14:35:00,90.72,90.84,90.4,90.73,63930.0,79.9564,80.0621,79.6743,79.9652,63930.0
2018-02-09 14:40:00,90.71,90.83,90.38,90.59,66486.0,79.9476,80.0533,79.6567,79.8418,66486.0
2018-02-09 14:45:00,90.62,90.83,90.49,90.76,32649.0,79.8682,80.0533,79.7537,79.9916,32649.0
2018-02-09 14:50:00,90.79,91.12,90.62,90.74,40275.0,80.0181,80.3089,79.8682,79.974,40275.0
2018-02-09 14:55:00,90.74,90.79,90.31,90.36,64370.0,79.974,80.0181,79.595,79.6391,64370.0
2018-02-09 15:00:00,90.33,90.43,90.04,90.27,58760.0,79.6126,79.7008,79.357,79.5598,58760.0
2018-02-09 15:05:00,90.28,90.39,89.8,90.03,66072.0,79.5686,79.6655,79.1455,79.3482,66072.0
2018-02-09 15:10:00,89.98,90.57,89.81,90.57,38166.0,79.3042,79.8242,79.1543,79.8242,38166.0
2018-02-09 15:15:00,90.62,90.75,90.5,90.66,39827.0,79.8682,79.9828,79.7625,79.9035,39827.0
2018-02-09 15:20:00,90.7,90.99,90.61,90.61,61119.0,79.9387,80.1943,79.8594,79.8594,61119.0
2018-02-09 15:25:00,90.63,90.97,90.38,90.75,60279.0,79.877,80.1767,79.6567,79.9828,60279.0
2018-02-09 15:30:00,90.77,91.11,90.67,90.88,98833.0,80.0004,80.3001,79.9123,80.0974,98833.0
2018-02-09 15:35:00,90.92,91.22,90.8,91.03,95588.0,80.1326,80.397,80.0269,80.2296,95588.0
2018-02-09 15:40:00,91.04,91.6,91.02,91.6,96722.0,80.2384,80.732,80.2208,80.732,96722.0
2018-02-09 15:45:00,91.6,92.61,91.59,92.34,147076.0,80.732,81.6221,80.7231,81.3842,147076.0
2018-02-09 15:50:00,92.34,92.79,92.26,92.32,111965.0,81.3842,81.7808,81.3136,81.3665,111965.0
2018-02-09 15:55:00,92.35,92.35,91.63,92.02,186436.0,81.393,81.393,80.7584,81.1021,186436.0
2018-02-12 09:30:00,93.16,94.33,92.92,94.26,49580.0,82.1069,83.138,81.8953,83.0764,49580.0
2018-02-12 09:35:00,94.29,94.66,94.12,94.53,52572.0,83.1028,83.4289,82.953,83.3143,52572.0
2018-02-12 09:40:00,94.56,95.18,94.53,95.05,70456.0,83.3408,83.8872,83.3143,83.7726,70456.0
2018-02-12 09:45:00,95.01,95.1,94.58,94.6,49671.0,83.7374,83.8167,83.3584,83.376,49671.0
2018-02-12 09:50:00,94.47,94.56,93.87,94.08,42954.0,83.2614,83.3408,82.7326,82.9177,42954.0
2018-02-12 09:55:00,94.04,94.45,93.83,94.22,30347.0,82.8825,83.2438,82.6974,83.0411,30347.0
2018-02-12 10:00:00,94.19,94.54,94.03,94.54,25748.0,83.0147,83.3231,82.8736,83.3231,25748.0
2018-02-12 10:05:00,94.5,94.61,94.01,94.09,25901.0,83.2879,83.3848,82.856,82.9265,25901.0
2018-02-12 10:10:00,94.09,94.24,94.03,94.2,15609.0,82.9265,83.0587,82.8736,83.0235,15609.0
2018-02-12 10:15:00,94.18,94.23,93.91,93.97,12195.0,83.0058,83.0499,82.7679,82.8208,12195.0
2018-02-12 10:20:00,93.97,94.08,93.67,93.8,17958.0,82.8208,82.9177,82.5564,82.6709,17958.0
2018-02-12 10:25:00,93.74,93.88,93.62,93.88,14421.0,82.6181,82.7414,82.5123,82.7414,14421.0
2018-02-12 10:30:00,93.85,93.93,93.45,93.93,20674.0,82.715,82.7855,82.3625,82.7855,20674.0
2018-02-12 10:35:00,93.85,94.41,93.82,94.07,22691.0,82.715,83.2086,82.6886,82.9089,22691.0
2018-02-12 10:40:00,94.03,94.07,93.91,94.0,25860.0,82.8736,82.9089,82.7679,82.8472,25860.0
2018-02-12 10:45:00,93.99,94.31,93.97,94.3,14087.0,82.8384,83.1204,82.8208,83.1116,14087.0
2018-02-12 10:50:00,94.34,94.43,94.1,94.24,16318.0,83.1469,83.2262,82.9353,83.0587,16318.0
2018-02-12 10:55:00,94.25,94.42,94.08,94.4,13156.0,83.0675,83.2174,82.9177,83.1997,13156.0
2018-02-12 11:00:00,94.37,94.4,94.06,94.27,15491.0,83.1733,83.1997,82.9001,83.0852,15491.0
2018-02-12 11:05:00,94.28,94.32,94.11,94.23,24732.0,83.094,83.1292,82.9442,83.0499,24732.0
2018-02-12 11:10:00,94.23,94.42,93.91,94.38,19471.0,83.0499,83.2174,82.7679,83.1821,19471.0
2018-02-12 11:15:00,94.36,94.46,94.25,94.42,13353.0,83.1645,83.2526,83.0675,83.2174,13353.0
2018-02-12 11:20:00,94.44,94.67,94.34,94.63,14135.0,83.235,83.4377,83.1469,83.4025,14135.0
2018-02-12 11:25:00,94.61,94.64,94.33,94.46,17653.0,83.3848,83.4113,83.138,83.2526,17653.0
2018-02-12 11:30:00,94.45,94.48,94.15,94.23,17703.0,83.2438,83.2703,82.9794,83.0499,17703.0
2018-02-12 11:35:00,94.25,94.38,94.25,94.34,10595.0,83.0675,83.1821,83.0675,83.1469,10595.0
2018-02-12 11:40:00,94.4,94.63,94.37,94.5,15006.0,83.1997,83.4025,83.1733,83.2879,15006.0
2018-02-12 11:45:00,94.49,94.64,94.42,94.55,18682.0,83.2791,83.4113,83.2174,83.3319,18682.0
2018-02-12 11:50:00,94.58,94.68,94.43,94.66,16662.0,83.3584,83.4465,83.2262,83.4289,16662.0
2018-02-12 11:55:00,94.7,94.96,94.69,94.86,24390.0,83.4642,83.6933,83.4553,83.6052,24390.0
2018-02-12 12:00:00,94.86,94.89,94.67,94.85,18287.0,83.6052,83.6316,83.4377,83.5964,18287.0
2018-02-12 12:05:00,94.87,95.05,94.81,95.05,17923.0,83.614,83.7726,83.5611,83.7726,17923.0
2018-02-12 12:10:00,95.06,95.25,94.93,95.25,15151.0,83.7814,83.9489,83.6669,83.9489,15151.0
2018-02-12 12:15:00,95.21,95.42,95.19,95.27,21873.0,83.9136,84.0987,83.896,83.9665,21873.0
2018-02-12 12:20:00,95.33,95.34,95.11,95.22,12676.0,84.0194,84.0282,83.8255,83.9225,12676.0
2018-02-12 12:25:00,95.26,95.33,95.2,95.26,18389.0,83.9577,84.0194,83.9048,83.9577,18389.0
2018-02-12 12:30:00,95.26,95.26,95.0,95.11,19453.0,83.9577,83.9577,83.7286,83.8255,19453.0
2018-02-12 12:35:00,95.1,95.19,95.06,95.18,11492.0,83.8167,83.896,83.7814,83.8872,11492.0
2018-02-12 12:40:00,95.2,95.22,95.09,95.11,14297.0,83.9048,83.9225,83.8079,83.8255,14297.0
2018-02-12 12:45:00,95.14,95.26,95.13,95.13,14005.0,83.8519,83.9577,83.8431,83.8431,14005.0
2018-02-12 12:50:00,95.15,95.5,95.15,95.47,18092.0,83.8608,84.1692,83.8608,84.1428,18092.0
2018-02-12 12:55:00,95.48,95.53,95.29,95.31,11753.0,84.1516,84.1957,83.9841,84.0018,11753.0
2018-02-12 13:00:00,95.34,95.55,95.34,95.53,14039.0,84.0282,84.2133,84.0282,84.1957,14039.0
2018-02-12 13:05:00,95.5,95.53,95.3,95.33,10582.0,84.1692,84.1957,83.993,84.0194,10582.0
2018-02-12 13:10:00,95.34,95.57,95.34,95.54,13563.0,84.0282,84.2309,84.0282,84.2045,13563.0
2018-02-12 13:15:00,95.52,95.6,95.46,95.52,11792.0,84.1869,84.2574,84.134,84.1869,11792.0
2018-02-12 13:20:00,95.49,95.64,95.36,95.64,12751.0,84.1604,84.2926,84.0458,84.2926,12751.0
2018-02-12 13:25:00,95.61,95.74,95.6,95.68,13653.0,84.2662,84.3808,84.2574,84.3279,13653.0
2018-02-12 13:30:00,95.71,95.75,95.59,95.7,13068.0,84.3543,84.3896,84.2486,84.3455,13068.0
2018-02-12 13:35:00,95.69,95.8,95.63,95.79,14166.0,84.3367,84.4336,84.2838,84.4248,14166.0
2018-02-12 13:40:00,95.8,95.92,95.74,95.91,20352.0,84.4336,84.5394,84.3808,84.5306,20352.0
2018-02-12 13:45:00,95.91,96.07,95.91,96.0,24271.0,84.5306,84.6716,84.5306,84.6099,24271.0
2018-02-12 13:50:00,96.04,96.37,96.02,96.37,19707.0,84.6452,84.936,84.6275,84.936,19707.0
2018-02-12 13:55:00,96.39,96.55,96.25,96.3,17364.0,84.9536,85.0947,84.8302,84.8743,17364.0
2018-02-12 14:00:00,96.31,96.35,96.04,96.04,19078.0,84.8831,84.9184,84.6452,84.6452,19078.0
2018-02-12 14:05:00,96.03,96.1,95.84,95.93,23364.0,84.6364,84.698,84.4689,84.5482,23364.0
2018-02-12 14:10:00,95.94,96.03,95.92,95.98,18978.0,84.557,84.6364,84.5394,84.5923,18978.0
2018-02-12 14:15:00,96.0,96.06,95.89,96.0,18391.0,84.6099,84.6628,84.513,84.6099,18391.0
2018-02-12 14:20:00,96.01,96.23,96.0,96.12,20639.0,84.6187,84.8126,84.6099,84.7157,20639.0
2018-02-12 14:25:00,96.1,96.27,96.1,96.18,14204.0,84.698,84.8479,84.698,84.7686,14204.0
2018-02-12 14:30:00,96.21,96.29,95.98,95.98,22322.0,84.795,84.8655,84.5923,84.5923,22322.0
2018-02-12 14:35:00,96.01,96.16,95.97,96.12,16676.0,84.6187,84.7509,84.5835,84.7157,16676.0
2018-02-12 14:40:00,96.16,96.22,95.93,95.94,26935.0,84.7509,84.8038,84.5482,84.557,26935.0
2018-02-12 14:45:00,95.9,96.01,95.86,95.87,19896.0,84.5218,84.6187,84.4865,84.4953,19896.0
2018-02-12 14:50:00,95.89,95.89,95.76,95.84,30091.0,84.513,84.513,84.3984,84.4689,30091.0
2018-02-12 14:55:00,95.84,95.94,95.8,95.88,24360.0,84.4689,84.557,84.4336,84.5041,24360.0
2018-02-12 15:00:00,95.89,95.9,95.72,95.79,30625.0,84.513,84.5218,84.3631,84.4248,30625.0
2018-02-12 15:05:00,95.79,95.84,95.39,95.39,40937.0,84.4248,84.4689,84.0723,84.0723,40937.0
2018-02-12 15:10:00,95.4,95.85,95.36,95.81,34448.0,84.0811,84.4777,84.0458,84.4425,34448.0
2018-02-12 15:15:00,95.8,95.83,95.67,95.75,28093.0,84.4336,84.4601,84.3191,84.3896,28093.0
2018-02-12 15:20:00,95.76,96.14,95.75,96.04,42210.0,84.3984,84.7333,84.3896,84.6452,42210.0
2018-02-12 15:25:00,96.05,96.07,95.86,95.87,23526.0,84.654,84.6716,84.4865,84.4953,23526.0
2018-02-12 15:30:00,95.87,95.96,95.58,95.7,43127.0,84.4953,84.5747,84.2397,84.3455,43127.0
2018-02-12 15:35:00,95.69,95.76,95.27,95.47,56179.0,84.3367,84.3984,83.9665,84.1428,56179.0
2018-02-12 15:40:00,95.48,95.61,95.39,95.56,48633.0,84.1516,84.2662,84.0723,84.2221,48633.0
2018-02-12 15:45:00,95.55,95.55,94.81,95.08,92863.0,84.2133,84.2133,83.5611,83.7991,92863.0
2018-02-12 15:50:00,95.07,95.54,95.05,95.36,72481.0,83.7903,84.2045,83.7726,84.0458,72481.0
2018-02-12 15:55:00,95.33,95.37,95.04,95.18,128302.0,84.0194,84.0547,83.7638,83.8872,128302.0
2018-02-13 09:30:00,94.6,95.31,94.18,95.0,35606.0,83.376,84.0018,83.0058,83.7286,35606.0
2018-02-13 09:35:00,94.97,95.5,94.73,95.36,31877.0,83.7021,84.1692,83.4906,84.0458,31877.0
2018-02-13 09:40:00,95.32,95.51,94.87,94.9,55588.0,84.0106,84.178,83.614,83.6404,55588.0
2018-02-13 09:45:00,94.86,94.92,94.53,94.68,19990.0,83.6052,83.658,83.3143,83.4465,19990.0
2018-02-13 09:50:00,94.68,94.78,94.54,94.7,16000.0,83.4465,83.5347,83.3231,83.4642,16000.0
2018-02-13 09:55:00,94.77,94.84,94.47,94.6,17111.0,83.5258,83.5875,83.2614,83.376,17111.0
2018-02-13 10:00:00,94.61,94.76,94.39,94.56,12391.0,83.3848,83.517,83.1909,83.3408,12391.0
2018-02-13 10:05:00,94.66,94.66,94.39,94.43,19801.0,83.4289,83.4289,83.1909,83.2262,19801.0
2018-02-13 10:10:00,94.43,94.52,94.35,94.48,32213.0,83.2262,83.3055,83.1557,83.2703,32213.0
2018-02-13 10:15:00,94.43,94.5,94.31,94.36,19917.0,83.2262,83.2879,83.1204,83.1645,19917.0
2018-02-13 10:20:00,94.34,94.47,94.32,94.36,29922.0,83.1469,83.2614,83.1292,83.1645,29922.0
2018-02-13 10:25:00,94.4,94.43,94.04,94.04,24522.0,83.1997,83.2262,82.8825,82.8825,24522.0
2018-02-13 10:30:00,94.02,94.12,93.84,93.88,36440.0,82.8648,82.953,82.7062,82.7414,36440.0
2018-02-13 10:35:00,93.83,94.12,93.81,94.08,29099.0,82.6974,82.953,82.6797,82.9177,29099.0
2018-02-13 10:40:00,94.08,94.24,94.08,94.14,13937.0,82.9177,83.0587,82.9177,82.9706,13937.0
2018-02-13 10:45:00,94.12,94.36,94.06,94.19,21614.0,82.953,83.1645,82.9001,83.0147,21614.0
2018-02-13 10:50:00,94.24,94.29,94.18,94.25,6606.0,83.0587,83.1028,83.0058,83.0675,6606.0
2018-02-13 10:55:00,94.29,94.33,94.06,94.06,25995.0,83.1028,83.138,82.9001,82.9001,25995.0
2018-02-13 11:00:00,94.07,94.07,93.95,93.97,13654.0,82.9089,82.9089,82.8031,82.8208,13654.0
2018-02-13 11:05:00,93.94,93.95,93.77,93.83,8222.0,82.7943,82.8031,82.6445,82.6974,8222.0
2018-02-13 11:10:00,93.86,94.0,93.66,93.99,27819.0,82.7238,82.8472,82.5475,82.8384,27819.0
2018-02-13 11:15:00,94.06,94.14,94.04,94.14,29252.0,82.9001,82.9706,82.8825,82.9706,29252.0
2018-02-13 11:20:00,94.15,94.37,94.11,94.32,17417.0,82.9794,83.1733,82.9442,83.1292,17417.0
2018-02-13 11:25:00,94.36,94.4,94.15,94.15,8956.0,83.1645,83.1997,82.9794,82.9794,8956.0
2018-02-13 11:30:00,94.16,94.24,94.01,94.01,16831.0,82.9882,83.0587,82.856,82.856,16831.0
2018-02-13 11:35:00,94.1,94.11,93.93,94.01,22491.0,82.9353,82.9442,82.7855,82.856,22491.0
2018-02-13 11:40:00,93.98,94.2,93.95,94.19,19322.0,82.8296,83.0235,82.8031,83.0147,19322.0
2018-02-13 11:45:00,94.2,94.34,94.18,94.19,15526.0,83.0235,83.1469,83.0058,83.0147,15526.0
2018-02-13 11:50:00,94.22,94.22,94.16,94.16,25075.0,83.0411,83.0411,82.9882,82.9882,25075.0
2018-02-13 11:55:00,94.17,94.41,94.13,94.39,32362.0,82.997,83.2086,82.9618,83.1909,32362.0
2018-02-13 12:00:00,94.39,94.52,94.36,94.42,18786.0,83.1909,83.3055,83.1645,83.2174,18786.0
2018-02-13 12:05:00,94.42,94.51,94.33,94.51,11053.0,83.2174,83.2967,83.138,83.2967,11053.0
2018-02-13 12:10:00,94.51,94.75,94.48,94.75,14168.0,83.2967,83.5082,83.2703,83.5082,14168.0
2018-02-13 12:15:00,94.76,94.76,94.62,94.64,7194.0,83.517,83.517,83.3936,83.4113,7194.0
2018-02-13 12:20:00,94.65,94.65,94.4,94.4,9208.0,83.4201,83.4201,83.1997,83.1997,9208.0
2018-02-13 12:25:00,94.42,94.43,94.28,94.34,11949.0,83.2174,83.2262,83.094,83.1469,11949.0
2018-02-13 12:30:00,94.34,94.36,94.2,94.25,5300.0,83.1469,83.1645,83.0235,83.0675,5300.0
2018-02-13 12:35:00,94.25,94.29,94.13,94.22,5200.0,83.0675,83.1028,82.9618,83.0411,5200.0
2018-02-13 12:40:00,94.27,94.46,94.27,94.45,3047.0,83.0852,83.2526,83.0852,83.2438,3047.0
2018-02-13 12:45:00,94.47,94.55,94.4,94.5,6594.0,83.2614,83.3319,83.1997,83.2879,6594.0
2018-02-13 12:50:00,94.5,94.51,94.34,94.34,4924.0,83.2879,83.2967,83.1469,83.1469,4924.0
2018-02-13 12:55:00,94.35,94.38,94.23,94.23,6200.0,83.1557,83.1821,83.0499,83.0499,6200.0
2018-02-13 13:00:00,94.23,94.37,94.23,94.3,10261.0,83.0499,83.1733,83.0499,83.1116,10261.0
2018-02-13 13:05:00,94.29,94.33,94.21,94.3,10176.0,83.1028,83.138,83.0323,83.1116,10176.0
2018-02-13 13:10:00,94.31,94.51,94.28,94.51,10400.0,83.1204,83.2967,83.094,83.2967,10400.0
2018-02-13 13:15:00,94.53,94.69,94.48,94.57,16645.0,83.3143,83.4553,83.2703,83.3496,16645.0
2018-02-13 13:20:00,94.61,94.73,94.5,94.71,42977.0,83.3848,83.4906,83.2879,83.473,42977.0
2018-02-13 13:25:00,94.73,94.76,94.61,94.68,15522.0,83.4906,83.517,83.3848,83.4465,15522.0
2018-02-13 13:30:00,94.65,94.72,94.64,94.72,9278.0,83.4201,83.4818,83.4113,83.4818,9278.0
2018-02-13 13:35:00,94.76,94.97,94.67,94.97,11404.0,83.517,83.7021,83.4377,83.7021,11404.0
2018-02-13 13:40:00,94.96,94.96,94.82,94.88,12401.0,83.6933,83.6933,83.5699,83.6228,12401.0
2018-02-13 13:45:00,94.89,94.92,94.72,94.72,19729.0,83.6316,83.658,83.4818,83.4818,19729.0
2018-02-13 13:50:00,94.75,94.86,94.74,94.78,10050.0,83.5082,83.6052,83.4994,83.5347,10050.0
2018-02-13 13:55:00,94.76,94.82,94.72,94.82,10257.0,83.517,83.5699,83.4818,83.5699,10257.0
2018-02-13 14:00:00,94.81,94.86,94.7,94.83,11786.0,83.5611,83.6052,83.4642,83.5787,11786.0
2018-02-13 14:05:00,94.82,94.94,94.82,94.94,18932.0,83.5699,83.6757,83.5699,83.6757,18932.0
2018-02-13 14:10:00,94.95,95.07,94.94,95.07,30260.0,83.6845,83.7903,83.6757,83.7903,30260.0
2018-02-13 14:15:00,95.06,95.16,95.05,95.13,16732.0,83.7814,83.8696,83.7726,83.8431,16732.0
2018-02-13 14:20:00,95.11,95.24,95.04,95.08,23343.0,83.8255,83.9401,83.7638,83.7991,23343.0
2018-02-13 14:25:00,95.07,95.15,95.04,95.09,10700.0,83.7903,83.8608,83.7638,83.8079,10700.0
2018-02-13 14:30:00,95.09,95.13,94.97,95.13,23658.0,83.8079,83.8431,83.7021,83.8431,23658.0
2018-02-13 14:35:00,95.15,95.27,95.14,95.18,23075.0,83.8608,83.9665,83.8519,83.8872,23075.0
2018-02-13 14:40:00,95.17,95.17,95.01,95.03,17346.0,83.8784,83.8784,83.7374,83.755,17346.0
2018-02-13 14:45:00,94.97,95.09,94.95,95.09,16053.0,83.7021,83.8079,83.6845,83.8079,16053.0
2018-02-13 14:50:00,95.11,95.34,95.07,95.29,19168.0,83.8255,84.0282,83.7903,83.9841,19168.0
2018-02-13 14:55:00,95.29,95.34,95.23,95.3,17137.0,83.9841,84.0282,83.9313,83.993,17137.0
2018-02-13 15:00:00,95.28,95.39,95.26,95.26,41502.0,83.9753,84.0723,83.9577,83.9577,41502.0
2018-02-13 15:05:00,95.24,95.26,95.14,95.25,17553.0,83.9401,83.9577,83.8519,83.9489,17553.0
2018-02-13 15:10:00,95.25,95.33,95.08,95.29,21067.0,83.9489,84.0194,83.7991,83.9841,21067.0
2018-02-13 15:15:00,95.26,95.35,95.23,95.32,17176.0,83.9577,84.037,83.9313,84.0106,17176.0
2018-02-13 15:20:00,95.31,95.37,95.21,95.34,22161.0,84.0018,84.0547,83.9136,84.0282,22161.0
2018-02-13 15:25:00,95.33,95.45,95.33,95.38,20201.0,84.0194,84.1252,84.0194,84.0635,20201.0
2018-02-13 15:30:00,95.38,95.38,95.22,95.33,44639.0,84.0635,84.0635,83.9225,84.0194,44639.0
2018-02-13 15:35:00,95.33,95.45,95.32,95.38,50486.0,84.0194,84.1252,84.0106,84.0635,50486.0
2018-02-13 15:40:00,95.38,95.38,95.12,95.24,52783.0,84.0635,84.0635,83.8343,83.9401,52783.0
2018-02-13 15:45:00,95.24,95.42,95.24,95.37,36411.0,83.9401,84.0987,83.9401,84.0547,36411.0
2018-02-13 15:50:00,95.39,95.46,95.35,95.4,45123.0,84.0723,84.134,84.037,84.0811,45123.0
2018-02-13 15:55:00,95.39,95.4,95.19,95.31,114736.0,84.0723,84.0811,83.896,84.0018,114736.0
2018-02-14 09:30:00,94.6,96.05,94.6,95.75,57333.0,83.376,84.654,83.376,84.3896,57333.0
2018-02-14 09:35:00,95.75,95.93,95.09,95.32,18401.0,84.3896,84.5482,83.8079,84.0106,18401.0
2018-02-14 09:40:00,95.21,95.54,95.13,95.34,13352.0,83.9136,84.2045,83.8431,84.0282,13352.0
2018-02-14 09:45:00,95.33,95.33,94.95,95.17,13858.0,84.0194,84.0194,83.6845,83.8784,13858.0
2018-02-14 09:50:00,95.17,95.32,95.05,95.2,20333.0,83.8784,84.0106,83.7726,83.9048,20333.0
2018-02-14 09:55:00,95.25,95.3,94.8,94.93,35431.0,83.9489,83.993,83.5523,83.6669,35431.0
2018-02-14 10:00:00,94.96,95.23,94.88,95.12,28553.0,83.6933,83.9313,83.6228,83.8343,28553.0
2018-02-14 10:05:00,95.13,95.7,95.1,95.7,20458.0,83.8431,84.3455,83.8167,84.3455,20458.0
2018-02-14 10:10:00,95.71,95.93,95.58,95.65,21908.0,84.3543,84.5482,84.2397,84.3014,21908.0
2018-02-14 10:15:00,95.71,95.83,95.6,95.82,15484.0,84.3543,84.4601,84.2574,84.4513,15484.0
2018-02-14 10:20:00,95.84,96.19,95.84,96.06,23917.0,84.4689,84.7774,84.4689,84.6628,23917.0
2018-02-14 10:25:00,96.04,96.05,95.89,96.02,16943.0,84.6452,84.654,84.513,84.6275,16943.0
2018-02-14 10:30:00,96.03,96.34,95.98,95.98,32350.0,84.6364,84.9096,84.5923,84.5923,32350.0
2018-02-14 10:35:00,95.96,96.31,95.8,96.31,31925.0,84.5747,84.8831,84.4336,84.8831,31925.0
2018-02-14 10:40:00,96.3,96.5,96.27,96.43,27760.0,84.8743,85.0506,84.8479,84.9889,27760.0
2018-02-14 10:45:00,96.42,96.55,96.38,96.38,22218.0,84.9801,85.0947,84.9448,84.9448,22218.0
2018-02-14 10:50:00,96.34,96.43,96.3,96.3,10702.0,84.9096,84.9889,84.8743,84.8743,10702.0
2018-02-14 10:55:00,96.28,96.41,96.24,96.26,20090.0,84.8567,84.9713,84.8214,84.8391,20090.0
2018-02-14 11:00:00,96.29,96.36,96.07,96.08,12745.0,84.8655,84.9272,84.6716,84.6804,12745.0
2018-02-14 11:05:00,96.07,96.32,96.0,96.11,21515.0,84.6716,84.8919,84.6099,84.7069,21515.0
2018-02-14 11:10:00,96.1,96.49,96.08,96.49,21392.0,84.698,85.0418,84.6804,85.0418,21392.0
2018-02-14 11:15:00,96.5,96.57,96.37,96.5,19385.0,85.0506,85.1123,84.936,85.0506,19385.0
2018-02-14 11:20:00,96.5,96.51,96.35,96.45,13634.0,85.0506,85.0594,84.9184,85.0065,13634.0
2018-02-14 11:25:00,96.41,96.63,96.39,96.56,14664.0,84.9713,85.1652,84.9536,85.1035,14664.0
2018-02-14 11:30:00,96.57,96.65,96.46,96.51,18448.0,85.1123,85.1828,85.0153,85.0594,18448.0
2018-02-14 11:35:00,96.5,96.51,96.25,96.48,27353.0,85.0506,85.0594,84.8302,85.033,27353.0
2018-02-14 11:40:00,96.46,96.48,96.3,96.41,21607.0,85.0153,85.033,84.8743,84.9713,21607.0
2018-02-14 11:45:00,96.35,96.38,96.05,96.05,15555.0,84.9184,84.9448,84.654,84.654,15555.0
2018-02-14 11:50:00,96.05,96.19,96.03,96.18,13173.0,84.654,84.7774,84.6364,84.7686,13173.0
2018-02-14 11:55:00,96.16,96.21,96.06,96.06,8750.0,84.7509,84.795,84.6628,84.6628,8750.0
2018-02-14 12:00:00,96.05,96.29,96.05,96.27,9907.0,84.654,84.8655,84.654,84.8479,9907.0
2018-02-14 12:05:00,96.29,96.29,96.07,96.1,8972.0,84.8655,84.8655,84.6716,84.698,8972.0
2018-02-14 12:10:00,96.1,96.18,96.0,96.18,9962.0,84.698,84.7686,84.6099,84.7686,9962.0
2018-02-14 12:15:00,96.19,96.19,95.96,95.99,11856.0,84.7774,84.7774,84.5747,84.6011,11856.0
2018-02-14 12:20:00,95.97,96.11,95.91,96.05,14189.0,84.5835,84.7069,84.5306,84.654,14189.0
2018-02-14 12:25:00,96.05,96.33,96.04,96.3,7974.0,84.654,84.9008,84.6452,84.8743,7974.0
2018-02-14 12:30:00,96.28,96.32,96.25,96.29,8176.0,84.8567,84.8919,84.8302,84.8655,8176.0
2018-02-14 12:35:00,96.29,96.35,96.23,96.23,21295.0,84.8655,84.9184,84.8126,84.8126,21295.0
2018-02-14 12:40:00,96.26,96.27,96.11,96.13,7816.0,84.8391,84.8479,84.7069,84.7245,7816.0
2018-02-14 12:45:00,96.15,96.21,96.12,96.13,8775.0,84.7421,84.795,84.7157,84.7245,8775.0
2018-02-14 12:50:00,96.12,96.39,96.08,96.36,15423.0,84.7157,84.9536,84.6804,84.9272,15423.0
2018-02-14 12:55:00,96.36,96.42,96.25,96.34,9493.0,84.9272,84.9801,84.8302,84.9096,9493.0
2018-02-14 13:00:00,96.37,96.57,96.33,96.55,13009.0,84.936,85.1123,84.9008,85.0947,13009.0
2018-02-14 13:05:00,96.57,96.65,96.54,96.54,5094.0,85.1123,85.1828,85.0858,85.0858,5094.0
2018-02-14 13:10:00,96.52,96.61,96.48,96.51,11350.0,85.0682,85.1475,85.033,85.0594,11350.0
2018-02-14 13:15:00,96.53,96.62,96.44,96.51,8298.0,85.077,85.1563,84.9977,85.0594,8298.0
2018-02-14 13:20:00,96.51,96.83,96.5,96.78,12082.0,85.0594,85.3414,85.0506,85.2974,12082.0
2018-02-14 13:25:00,96.8,96.87,96.74,96.74,8555.0,85.315,85.3767,85.2621,85.2621,8555.0
2018-02-14 13:30:00,96.76,96.96,96.76,96.84,10584.0,85.2797,85.456,85.2797,85.3502,10584.0
2018-02-14 13:35:00,96.83,96.9,96.78,96.9,11751.0,85.3414,85.4031,85.2974,85.4031,11751.0
2018-02-14 13:40:00,96.89,97.01,96.84,97.01,10437.0,85.3943,85.5001,85.3502,85.5001,10437.0
2018-02-14 13:45:00,97.03,97.07,96.88,97.05,13139.0,85.5177,85.553,85.3855,85.5353,13139.0
2018-02-14 13:50:00,97.07,97.21,97.0,97.18,20748.0,85.553,85.6763,85.4913,85.6499,20748.0
2018-02-14 13:55:00,97.16,97.28,97.15,97.19,11752.0,85.6323,85.738,85.6235,85.6587,11752.0
2018-02-14 14:00:00,97.21,97.41,97.17,97.19,17870.0,85.6763,85.8526,85.6411,85.6587,17870.0
2018-02-14 14:05:00,97.16,97.21,97.12,97.19,27908.0,85.6323,85.6763,85.597,85.6587,27908.0
2018-02-14 14:10:00,97.21,97.26,97.14,97.17,10600.0,85.6763,85.7204,85.6147,85.6411,10600.0
2018-02-14 14:15:00,97.17,97.18,96.97,97.02,12935.0,85.6411,85.6499,85.4648,85.5089,12935.0
2018-02-14 14:20:00,97.02,97.04,96.74,96.74,10175.0,85.5089,85.5265,85.2621,85.2621,10175.0
2018-02-14 14:25:00,96.75,96.83,96.55,96.57,14279.0,85.2709,85.3414,85.0947,85.1123,14279.0
2018-02-14 14:30:00,96.58,96.77,96.51,96.58,40816.0,85.1211,85.2886,85.0594,85.1211,40816.0
2018-02-14 14:35:00,96.58,96.82,96.52,96.82,33761.0,85.1211,85.3326,85.0682,85.3326,33761.0
2018-02-14 14:40:00,96.85,96.95,96.83,96.95,7524.0,85.3591,85.4472,85.3414,85.4472,7524.0
2018-02-14 14:45:00,96.95,97.16,96.89,97.16,12796.0,85.4472,85.6323,85.3943,85.6323,12796.0
2018-02-14 14:50:00,97.18,97.26,97.18,97.24,9200.0,85.6499,85.7204,85.6499,85.7028,9200.0
2018-02-14 14:55:00,97.24,97.25,97.13,97.15,10336.0,85.7028,85.7116,85.6058,85.6235,10336.0
2018-02-14 15:00:00,97.16,97.29,97.16,97.21,12971.0,85.6323,85.7469,85.6323,85.6763,12971.0
2018-02-14 15:05:00,97.22,97.29,97.18,97.18,17583.0,85.6852,85.7469,85.6499,85.6499,17583.0
2018-02-14 15:10:00,97.19,97.34,97.15,97.34,13525.0,85.6587,85.7909,85.6235,85.7909,13525.0
2018-02-14 15:15:00,97.32,97.43,97.25,97.43,9917.0,85.7733,85.8702,85.7116,85.8702,9917.0
2018-02-14 15:20:00,97.43,97.43,96.98,96.98,21999.0,85.8702,85.8702,85.4736,85.4736,21999.0
2018-02-14 15:25:00,97.02,97.23,97.02,97.19,20342.0,85.5089,85.694,85.5089,85.6587,20342.0
2018-02-14 15:30:00,97.17,97.25,97.14,97.18,21178.0,85.6411,85.7116,85.6147,85.6499,21178.0
2018-02-14 15:35:00,97.15,97.27,97.13,97.27,21928.0,85.6235,85.7292,85.6058,85.7292,21928.0
2018-02-14 15:40:00,97.27,97.3,97.07,97.09,23953.0,85.7292,85.7557,85.553,85.5706,23953.0
2018-02-14 15:45:00,97.05,97.4,97.04,97.27,47441.0,85.5353,85.8438,85.5265,85.7292,47441.0
2018-02-14 15:50:00,97.28,97.47,97.27,97.36,46356.0,85.738,85.9055,85.7292,85.8086,46356.0
2018-02-14 15:55:00,97.37,97.44,97.3,97.4,129381.0,85.8174,85.8791,85.7557,85.8438,129381.0
2018-02-15 09:30:00,98.29,98.85,98.26,98.69,53549.0,86.6282,87.1218,86.6018,86.9807,53549.0
2018-02-15 09:35:00,98.66,99.23,98.59,99.23,28713.0,86.9543,87.4567,86.8926,87.4567,28713.0
2018-02-15 09:40:00,99.19,99.32,98.65,98.65,24190.0,87.4214,87.536,86.9455,86.9455,24190.0
2018-02-15 09:45:00,98.7,98.87,98.53,98.67,49858.0,86.9896,87.1394,86.8397,86.9631,49858.0
2018-02-15 09:50:00,98.67,98.83,98.59,98.81,23491.0,86.9631,87.1041,86.8926,87.0865,23491.0
2018-02-15 09:55:00,98.88,99.01,98.78,98.87,23088.0,87.1482,87.2628,87.0601,87.1394,23088.0
2018-02-15 10:00:00,98.88,99.07,98.85,98.89,18592.0,87.1482,87.3157,87.1218,87.157,18592.0
2018-02-15 10:05:00,98.85,98.88,98.62,98.67,19980.0,87.1218,87.1482,86.9191,86.9631,19980.0
2018-02-15 10:10:00,98.67,98.77,98.55,98.73,21915.0,86.9631,87.0513,86.8574,87.016,21915.0
2018-02-15 10:15:00,98.75,98.76,98.48,98.53,39240.0,87.0336,87.0424,86.7957,86.8397,39240.0
2018-02-15 10:20:00,98.56,98.71,98.45,98.46,26263.0,86.8662,86.9984,86.7692,86.778,26263.0
2018-02-15 10:25:00,98.45,98.52,98.28,98.43,31733.0,86.7692,86.8309,86.6194,86.7516,31733.0
2018-02-15 10:30:00,98.42,98.57,98.24,98.24,16635.0,86.7428,86.875,86.5841,86.5841,16635.0
2018-02-15 10:35:00,98.23,98.34,98.11,98.12,11995.0,86.5753,86.6723,86.4696,86.4784,11995.0
2018-02-15 10:40:00,98.1,98.16,97.78,97.78,19639.0,86.4608,86.5136,86.1787,86.1787,19639.0
2018-02-15 10:45:00,97.71,97.96,97.69,97.86,17139.0,86.117,86.3374,86.0994,86.2492,17139.0
2018-02-15 10:50:00,97.88,97.99,97.85,97.86,13794.0,86.2669,86.3638,86.2404,86.2492,13794.0
2018-02-15 10:55:00,97.82,97.88,97.55,97.55,14238.0,86.214,86.2669,85.976,85.976,14238.0
2018-02-15 11:00:00,97.52,97.62,97.28,97.36,28542.0,85.9496,86.0377,85.738,85.8086,28542.0
2018-02-15 11:05:00,97.36,97.89,97.36,97.89,10565.0,85.8086,86.2757,85.8086,86.2757,10565.0
2018-02-15 11:10:00,97.88,98.03,97.79,98.03,14623.0,86.2669,86.3991,86.1875,86.3991,14623.0
2018-02-15 11:15:00,98.01,98.04,97.84,97.87,13354.0,86.3814,86.4079,86.2316,86.258,13354.0
2018-02-15 11:20:00,97.9,98.03,97.9,97.91,16584.0,86.2845,86.3991,86.2845,86.2933,16584.0
2018-02-15 11:25:00,97.94,98.21,97.92,98.18,43939.0,86.3197,86.5577,86.3021,86.5313,43939.0
2018-02-15 11:30:00,98.17,98.17,97.95,97.98,12889.0,86.5224,86.5224,86.3285,86.355,12889.0
2018-02-15 11:35:00,98.0,98.0,97.75,97.85,14970.0,86.3726,86.3726,86.1523,86.2404,14970.0
2018-02-15 11:40:00,97.85,97.94,97.79,97.9,17556.0,86.2404,86.3197,86.1875,86.2845,17556.0
2018-02-15 11:45:00,97.88,97.88,97.68,97.8,20530.0,86.2669,86.2669,86.0906,86.1963,20530.0
2018-02-15 11:50:00,97.8,97.94,97.78,97.94,17591.0,86.1963,86.3197,86.1787,86.3197,17591.0
2018-02-15 11:55:00,97.95,98.04,97.85,98.01,16472.0,86.3285,86.4079,86.2404,86.3814,16472.0
2018-02-15 12:00:00,98.05,98.14,97.91,97.93,11059.0,86.4167,86.496,86.2933,86.3109,11059.0
2018-02-15 12:05:00,97.9,97.9,97.76,97.88,5406.0,86.2845,86.2845,86.1611,86.2669,5406.0
2018-02-15 12:10:00,97.87,97.91,97.83,97.86,10274.0,86.258,86.2933,86.2228,86.2492,10274.0
2018-02-15 12:15:00,97.88,98.05,97.87,98.05,6460.0,86.2669,86.4167,86.258,86.4167,6460.0
2018-02-15 12:20:00,98.01,98.09,97.94,97.99,8142.0,86.3814,86.4519,86.3197,86.3638,8142.0
2018-02-15 12:25:00,97.98,98.04,97.97,98.02,5601.0,86.355,86.4079,86.3462,86.3902,5601.0
2018-02-15 12:30:00,98.06,98.18,98.04,98.18,8800.0,86.4255,86.5313,86.4079,86.5313,8800.0
2018-02-15 12:35:00,98.19,98.2,98.1,98.13,8709.0,86.5401,86.5489,86.4608,86.4872,8709.0
2018-02-15 12:40:00,98.17,98.17,98.07,98.15,10072.0,86.5224,86.5224,86.4343,86.5048,10072.0
2018-02-15 12:45:00,98.16,98.19,98.05,98.11,10551.0,86.5136,86.5401,86.4167,86.4696,10551.0
2018-02-15 12:50:00,98.13,98.16,98.05,98.06,10316.0,86.4872,86.5136,86.4167,86.4255,10316.0
2018-02-15 12:55:00,98.04,98.12,98.0,98.1,13228.0,86.4079,86.4784,86.3726,86.4608,13228.0
2018-02-15 13:00:00,98.11,98.26,98.06,98.26,21072.0,86.4696,86.6018,86.4255,86.6018,21072.0
2018-02-15 13:05:00,98.27,98.35,98.26,98.31,18013.0,86.6106,86.6811,86.6018,86.6458,18013.0
2018-02-15 13:10:00,98.33,98.46,98.32,98.39,16763.0,86.6635,86.778,86.6546,86.7163,16763.0
2018-02-15 13:15:00,98.39,98.44,98.29,98.36,16348.0,86.7163,86.7604,86.6282,86.6899,16348.0
2018-02-15 13:20:00,98.33,98.33,98.12,98.22,8562.0,86.6635,86.6635,86.4784,86.5665,8562.0
2018-02-15 13:25:00,98.22,98.3,98.18,98.19,13060.0,86.5665,86.637,86.5313,86.5401,13060.0
2018-02-15 13:30:00,98.16,98.16,98.03,98.06,7146.0,86.5136,86.5136,86.3991,86.4255,7146.0
2018-02-15 13:35:00,98.06,98.11,97.89,97.99,11209.0,86.4255,86.4696,86.2757,86.3638,11209.0
2018-02-15 13:40:00,97.96,98.12,97.95,98.12,12499.0,86.3374,86.4784,86.3285,86.4784,12499.0
2018-02-15 13:45:00,98.12,98.23,98.08,98.21,12040.0,86.4784,86.5753,86.4431,86.5577,12040.0
2018-02-15 13:50:00,98.21,98.3,98.16,98.18,14971.0,86.5577,86.637,86.5136,86.5313,14971.0
2018-02-15 13:55:00,98.18,98.21,98.09,98.18,16551.0,86.5313,86.5577,86.4519,86.5313,16551.0
2018-02-15 14:00:00,98.16,98.2,98.12,98.17,11148.0,86.5136,86.5489,86.4784,86.5224,11148.0
2018-02-15 14:05:00,98.2,98.3,98.19,98.27,10305.0,86.5489,86.637,86.5401,86.6106,10305.0
2018-02-15 14:10:00,98.27,98.28,98.11,98.14,13986.0,86.6106,86.6194,86.4696,86.496,13986.0
2018-02-15 14:15:00,98.15,98.24,98.11,98.19,14496.0,86.5048,86.5841,86.4696,86.5401,14496.0
2018-02-15 14:20:00,98.18,98.28,98.15,98.24,16519.0,86.5313,86.6194,86.5048,86.5841,16519.0
2018-02-15 14:25:00,98.23,98.44,98.22,98.43,26115.0,86.5753,86.7604,86.5665,86.7516,26115.0
2018-02-15 14:30:00,98.41,98.49,98.37,98.43,19111.0,86.734,86.8045,86.6987,86.7516,19111.0
2018-02-15 14:35:00,98.42,98.43,98.35,98.39,10194.0,86.7428,86.7516,86.6811,86.7163,10194.0
2018-02-15 14:40:00,98.4,98.52,98.4,98.49,31131.0,86.7252,86.8309,86.7252,86.8045,31131.0
2018-02-15 14:45:00,98.5,98.59,98.44,98.59,15617.0,86.8133,86.8926,86.7604,86.8926,15617.0
2018-02-15 14:50:00,98.58,98.62,98.52,98.52,12506.0,86.8838,86.9191,86.8309,86.8309,12506.0
2018-02-15 14:55:00,98.53,98.54,98.43,98.43,14826.0,86.8397,86.8485,86.7516,86.7516,14826.0
2018-02-15 15:00:00,98.45,98.69,98.44,98.67,17180.0,86.7692,86.9807,86.7604,86.9631,17180.0
2018-02-15 15:05:00,98.69,98.78,98.51,98.54,22458.0,86.9807,87.0601,86.8221,86.8485,22458.0
2018-02-15 15:10:00,98.53,98.59,98.46,98.59,23067.0,86.8397,86.8926,86.778,86.8926,23067.0
2018-02-15 15:15:00,98.59,98.72,98.57,98.6,27320.0,86.8926,87.0072,86.875,86.9014,27320.0
2018-02-15 15:20:00,98.61,98.62,98.53,98.55,20540.0,86.9102,86.9191,86.8397,86.8574,20540.0
2018-02-15 15:25:00,98.55,98.6,98.38,98.38,23221.0,86.8574,86.9014,86.7075,86.7075,23221.0
2018-02-15 15:30:00,98.39,98.47,98.26,98.26,37192.0,86.7163,86.7869,86.6018,86.6018,37192.0
2018-02-15 15:35:00,98.24,98.43,98.16,98.4,31524.0,86.5841,86.7516,86.5136,86.7252,31524.0
2018-02-15 15:40:00,98.4,98.44,98.22,98.22,52565.0,86.7252,86.7604,86.5665,86.5665,52565.0
2018-02-15 15:45:00,98.26,98.42,98.25,98.33,37658.0,86.6018,86.7428,86.593,86.6635,37658.0
2018-02-15 15:50:00,98.34,98.48,98.33,98.4,43914.0,86.6723,86.7957,86.6635,86.7252,43914.0
2018-02-15 15:55:00,98.39,98.68,98.39,98.67,108781.0,86.7163,86.9719,86.7163,86.9631,108781.0
2018-02-16 09:30:00,98.27,98.59,98.18,98.53,119642.0,86.6106,86.8926,86.5313,86.8397,119642.0
2018-02-16 09:35:00,98.45,98.91,98.45,98.8,16658.0,86.7692,87.1746,86.7692,87.0777,16658.0
2018-02-16 09:40:00,98.89,98.89,98.66,98.74,13088.0,87.157,87.157,86.9543,87.0248,13088.0
2018-02-16 09:45:00,98.72,98.89,98.69,98.82,14504.0,87.0072,87.157,86.9807,87.0953,14504.0
2018-02-16 09:50:00,98.82,98.94,98.63,98.87,11860.0,87.0953,87.2011,86.9279,87.1394,11860.0
2018-02-16 09:55:00,98.91,98.94,98.67,98.67,8119.0,87.1746,87.2011,86.9631,86.9631,8119.0
2018-02-16 10:00:00,98.68,98.94,98.62,98.94,12670.0,86.9719,87.2011,86.9191,87.2011,12670.0
2018-02-16 10:05:00,98.93,99.21,98.85,99.19,14962.0,87.1923,87.4391,87.1218,87.4214,14962.0
2018-02-16 10:10:00,99.2,99.22,98.9,98.98,11301.0,87.4302,87.4479,87.1658,87.2363,11301.0
2018-02-16 10:15:00,99.03,99.47,99.02,99.29,14330.0,87.2804,87.6682,87.2716,87.5096,14330.0
2018-02-16 10:20:00,99.27,99.33,99.2,99.26,13014.0,87.4919,87.5448,87.4302,87.4831,13014.0
2018-02-16 10:25:00,99.26,99.38,99.23,99.28,13161.0,87.4831,87.5889,87.4567,87.5007,13161.0
2018-02-16 10:30:00,99.27,99.43,99.27,99.38,12132.0,87.4919,87.633,87.4919,87.5889,12132.0
2018-02-16 10:35:00,99.36,99.45,99.24,99.24,12319.0,87.5713,87.6506,87.4655,87.4655,12319.0
2018-02-16 10:40:00,99.25,99.27,99.08,99.13,9824.0,87.4743,87.4919,87.3245,87.3685,9824.0
2018-02-16 10:45:00,99.1,99.18,99.01,99.18,16815.0,87.3421,87.4126,87.2628,87.4126,16815.0
2018-02-16 10:50:00,99.16,99.33,99.13,99.33,17939.0,87.395,87.5448,87.3685,87.5448,17939.0
2018-02-16 10:55:00,99.31,99.47,99.15,99.19,19154.0,87.5272,87.6682,87.3862,87.4214,19154.0
2018-02-16 11:00:00,99.2,99.45,99.2,99.4,14324.0,87.4302,87.6506,87.4302,87.6065,14324.0
2018-02-16 11:05:00,99.36,99.58,99.34,99.56,11526.0,87.5713,87.7652,87.5536,87.7475,11526.0
2018-02-16 11:10:00,99.56,99.68,99.53,99.59,14953.0,87.7475,87.8533,87.7211,87.774,14953.0
2018-02-16 11:15:00,99.61,99.65,99.49,99.54,10427.0,87.7916,87.8268,87.6858,87.7299,10427.0
2018-02-16 11:20:00,99.52,99.55,99.45,99.52,11376.0,87.7123,87.7387,87.6506,87.7123,11376.0
2018-02-16 11:25:00,99.53,99.62,99.53,99.55,13220.0,87.7211,87.8004,87.7211,87.7387,13220.0
2018-02-16 11:30:00,99.57,99.57,99.39,99.45,11527.0,87.7563,87.7563,87.5977,87.6506,11527.0
2018-02-16 11:35:00,99.43,99.52,99.43,99.47,8199.0,87.633,87.7123,87.633,87.6682,8199.0
2018-02-16 11:40:00,99.51,99.71,99.51,99.71,8911.0,87.7035,87.8797,87.7035,87.8797,8911.0
2018-02-16 11:45:00,99.72,99.74,99.62,99.68,11153.0,87.8885,87.9062,87.8004,87.8533,11153.0
2018-02-16 11:50:00,99.68,99.77,99.65,99.7,8689.0,87.8533,87.9326,87.8268,87.8709,8689.0
2018-02-16 11:55:00,99.66,99.86,99.66,99.8,10554.0,87.8357,88.0119,87.8357,87.9591,10554.0
2018-02-16 12:00:00,99.81,99.82,99.66,99.66,6491.0,87.9679,87.9767,87.8357,87.8357,6491.0
2018-02-16 12:05:00,99.67,99.67,99.57,99.61,6266.0,87.8445,87.8445,87.7563,87.7916,6266.0
2018-02-16 12:10:00,99.62,99.74,99.62,99.67,3899.0,87.8004,87.9062,87.8004,87.8445,3899.0
2018-02-16 12:15:00,99.71,99.85,99.66,99.8,12920.0,87.8797,88.0031,87.8357,87.9591,12920.0
2018-02-16 12:20:00,99.8,99.85,99.71,99.77,8742.0,87.9591,88.0031,87.8797,87.9326,8742.0
2018-02-16 12:25:00,99.78,99.81,99.74,99.79,6211.0,87.9414,87.9679,87.9062,87.9502,6211.0
2018-02-16 12:30:00,99.79,100.08,99.78,100.06,39231.0,87.9502,88.2058,87.9414,88.1882,39231.0
2018-02-16 12:35:00,100.07,100.27,100.05,100.19,17336.0,88.197,88.3733,88.1794,88.3028,17336.0
2018-02-16 12:40:00,100.22,100.25,99.85,99.85,10655.0,88.3292,88.3557,88.0031,88.0031,10655.0
2018-02-16 12:45:00,99.87,99.9,99.68,99.68,9564.0,88.0207,88.0472,87.8533,87.8533,9564.0
2018-02-16 12:50:00,99.68,99.7,99.39,99.52,12520.0,87.8533,87.8709,87.5977,87.7123,12520.0
2018-02-16 12:55:00,99.52,99.66,99.42,99.6,8265.0,87.7123,87.8357,87.6241,87.7828,8265.0
2018-02-16 13:00:00,99.61,99.77,99.58,99.6,16309.0,87.7916,87.9326,87.7652,87.7828,16309.0
2018-02-16 13:05:00,99.56,99.6,99.46,99.58,5628.0,87.7475,87.7828,87.6594,87.7652,5628.0
2018-02-16 13:10:00,99.57,99.57,99.43,99.47,7494.0,87.7563,87.7563,87.633,87.6682,7494.0
2018-02-16 13:15:00,99.45,99.54,99.29,99.3,12824.0,87.6506,87.7299,87.5096,87.5184,12824.0
2018-02-16 13:20:00,99.34,99.53,99.32,99.48,7741.0,87.5536,87.7211,87.536,87.677,7741.0
2018-02-16 13:25:00,99.48,99.65,99.43,99.45,28567.0,87.677,87.8268,87.633,87.6506,28567.0
2018-02-16 13:30:00,99.46,99.52,99.21,99.52,14167.0,87.6594,87.7123,87.4391,87.7123,14167.0
2018-02-16 13:35:00,99.55,99.72,99.53,99.65,11789.0,87.7387,87.8885,87.7211,87.8268,11789.0
2018-02-16 13:40:00,99.66,99.91,99.66,99.84,7234.0,87.8357,88.056,87.8357,87.9943,7234.0
2018-02-16 13:45:00,99.81,99.89,99.79,99.83,10082.0,87.9679,88.0384,87.9502,87.9855,10082.0
2018-02-16 13:50:00,99.83,99.86,99.6,99.63,10806.0,87.9855,88.0119,87.7828,87.8092,10806.0
2018-02-16 13:55:00,99.63,99.76,99.54,99.68,11538.0,87.8092,87.9238,87.7299,87.8533,11538.0
2018-02-16 14:00:00,99.67,99.84,99.65,99.74,9518.0,87.8445,87.9943,87.8268,87.9062,9518.0
2018-02-16 14:05:00,99.71,99.81,99.65,99.68,8130.0,87.8797,87.9679,87.8268,87.8533,8130.0
2018-02-16 14:10:00,99.68,99.79,99.66,99.73,30419.0,87.8533,87.9502,87.8357,87.8974,30419.0
2018-02-16 14:15:00,99.73,99.73,99.46,99.61,21202.0,87.8974,87.8974,87.6594,87.7916,21202.0
2018-02-16 14:20:00,99.61,99.64,99.32,99.34,12224.0,87.7916,87.818,87.536,87.5536,12224.0
2018-02-16 14:25:00,99.43,99.55,99.4,99.4,41754.0,87.633,87.7387,87.6065,87.6065,41754.0
2018-02-16 14:30:00,99.47,99.53,99.33,99.51,50538.0,87.6682,87.7211,87.5448,87.7035,50538.0
2018-02-16 14:35:00,99.51,99.76,99.48,99.7,35058.0,87.7035,87.9238,87.677,87.8709,35058.0
2018-02-16 14:40:00,99.73,99.73,99.42,99.43,22039.0,87.8974,87.8974,87.6241,87.633,22039.0
2018-02-16 14:45:00,99.44,99.47,99.33,99.4,30298.0,87.6418,87.6682,87.5448,87.6065,30298.0
2018-02-16 14:50:00,99.4,99.45,99.34,99.45,20143.0,87.6065,87.6506,87.5536,87.6506,20143.0
2018-02-16 14:55:00,99.48,99.76,99.46,99.76,15781.0,87.677,87.9238,87.6594,87.9238,15781.0
2018-02-16 15:00:00,99.78,99.9,99.65,99.66,20304.0,87.9414,88.0472,87.8268,87.8357,20304.0
2018-02-16 15:05:00,99.72,99.87,99.67,99.82,15183.0,87.8885,88.0207,87.8445,87.9767,15183.0
2018-02-16 15:10:00,99.83,99.95,99.77,99.79,22949.0,87.9855,88.0913,87.9326,87.9502,22949.0
2018-02-16 15:15:00,99.8,99.82,99.67,99.71,18549.0,87.9591,87.9767,87.8445,87.8797,18549.0
2018-02-16 15:20:00,99.71,99.77,99.61,99.62,19045.0,87.8797,87.9326,87.7916,87.8004,19045.0
2018-02-16 15:25:00,99.6,99.75,99.58,99.65,25812.0,87.7828,87.915,87.7652,87.8268,25812.0
2018-02-16 15:30:00,99.64,99.71,99.56,99.65,22359.0,87.818,87.8797,87.7475,87.8268,22359.0
2018-02-16 15:35:00,99.62,99.76,99.57,99.75,33657.0,87.8004,87.9238,87.7563,87.915,33657.0
2018-02-16 15:40:00,99.74,99.74,99.55,99.56,41623.0,87.9062,87.9062,87.7387,87.7475,41623.0
2018-02-16 15:45:00,99.56,100.01,99.56,99.93,81750.0,87.7475,88.1441,87.7475,88.0736,81750.0
2018-02-16 15:50:00,99.93,99.95,99.76,99.81,56771.0,88.0736,88.0913,87.9238,87.9679,56771.0
2018-02-16 15:55:00,99.82,99.87,99.52,99.53,106218.0,87.9767,88.0207,87.7123,87.7211,106218.0
2018-02-20 09:30:00,98.77,99.45,98.77,99.27,86653.0,87.0513,87.6506,87.0513,87.4919,86653.0
2018-02-20 09:35:00,99.28,99.49,99.09,99.18,26945.0,87.5007,87.6858,87.3333,87.4126,26945.0
2018-02-20 09:40:00,99.13,99.24,98.88,99.17,31052.0,87.3685,87.4655,87.1482,87.4038,31052.0
2018-02-20 09:45:00,99.16,99.6,99.15,99.6,29990.0,87.395,87.7828,87.3862,87.7828,29990.0
2018-02-20 09:50:00,99.63,99.65,99.13,99.15,18648.0,87.8092,87.8268,87.3685,87.3862,18648.0
2018-02-20 09:55:00,99.15,99.4,99.12,99.38,33455.0,87.3862,87.6065,87.3597,87.5889,33455.0
2018-02-20 10:00:00,99.39,99.41,99.03,99.32,101842.0,87.5977,87.6153,87.2804,87.536,101842.0
2018-02-20 10:05:00,99.32,99.49,99.14,99.38,38155.0,87.536,87.6858,87.3774,87.5889,38155.0
2018-02-20 10:10:00,99.37,99.41,99.21,99.23,18401.0,87.5801,87.6153,87.4391,87.4567,18401.0
2018-02-20 10:15:00,99.22,99.46,99.08,99.43,13598.0,87.4479,87.6594,87.3245,87.633,13598.0
2018-02-20 10:20:00,99.43,99.5,99.2,99.27,32399.0,87.633,87.6946,87.4302,87.4919,32399.0
2018-02-20 10:25:00,99.28,99.37,99.17,99.18,12170.0,87.5007,87.5801,87.4038,87.4126,12170.0
2018-02-20 10:30:00,99.14,99.18,98.8,98.88,25146.0,87.3774,87.4126,87.0777,87.1482,25146.0
2018-02-20 10:35:00,98.83,98.93,98.71,98.81,16823.0,87.1041,87.1923,86.9984,87.0865,16823.0
2018-02-20 10:40:00,98.77,99.01,98.74,99.01,18785.0,87.0513,87.2628,87.0248,87.2628,18785.0
2018-02-20 10:45:00,99.0,99.1,98.92,98.97,27265.0,87.254,87.3421,87.1835,87.2275,27265.0
2018-02-20 10:50:00,98.99,99.01,98.76,98.91,17868.0,87.2452,87.2628,87.0424,87.1746,17868.0
2018-02-20 10:55:00,98.88,99.05,98.86,98.86,16216.0,87.1482,87.298,87.1306,87.1306,16216.0
2018-02-20 11:00:00,98.87,98.97,98.77,98.97,10896.0,87.1394,87.2275,87.0513,87.2275,10896.0
2018-02-20 11:05:00,98.96,99.12,98.9,99.08,11768.0,87.2187,87.3597,87.1658,87.3245,11768.0
2018-02-20 11:10:00,99.08,99.21,99.0,99.12,22009.0,87.3245,87.4391,87.254,87.3597,22009.0
2018-02-20 11:15:00,99.11,99.13,98.97,99.06,6594.0,87.3509,87.3685,87.2275,87.3069,6594.0
2018-02-20 11:20:00,99.07,99.41,99.07,99.33,17960.0,87.3157,87.6153,87.3157,87.5448,17960.0
2018-02-20 11:25:00,99.34,99.51,99.33,99.5,17328.0,87.5536,87.7035,87.5448,87.6946,17328.0
2018-02-20 11:30:00,99.51,99.55,99.43,99.55,8902.0,87.7035,87.7387,87.633,87.7387,8902.0
2018-02-20 11:35:00,99.51,99.55,99.33,99.38,12172.0,87.7035,87.7387,87.5448,87.5889,12172.0
2018-02-20 11:40:00,99.35,99.56,99.34,99.54,6938.0,87.5624,87.7475,87.5536,87.7299,6938.0
2018-02-20 11:45:00,99.55,99.57,99.48,99.51,16101.0,87.7387,87.7563,87.677,87.7035,16101.0
2018-02-20 11:50:00,99.53,99.6,99.38,99.47,16731.0,87.7211,87.7828,87.5889,87.6682,16731.0
2018-02-20 11:55:00,99.47,99.66,99.46,99.64,8991.0,87.6682,87.8357,87.6594,87.818,8991.0
2018-02-20 12:00:00,99.62,99.72,99.6,99.69,8429.0,87.8004,87.8885,87.7828,87.8621,8429.0
2018-02-20 12:05:00,99.72,99.76,99.61,99.64,7416.0,87.8885,87.9238,87.7916,87.818,7416.0
2018-02-20 12:10:00,99.63,99.65,99.52,99.52,7037.0,87.8092,87.8268,87.7123,87.7123,7037.0
2018-02-20 12:15:00,99.48,99.54,99.41,99.44,11380.0,87.677,87.7299,87.6153,87.6418,11380.0
2018-02-20 12:20:00,99.43,99.6,99.43,99.56,9587.0,87.633,87.7828,87.633,87.7475,9587.0
2018-02-20 12:25:00,99.54,99.54,99.38,99.38,9077.0,87.7299,87.7299,87.5889,87.5889,9077.0
2018-02-20 12:30:00,99.4,99.49,99.35,99.36,7662.0,87.6065,87.6858,87.5624,87.5713,7662.0
2018-02-20 12:35:00,99.37,99.4,99.34,99.39,7842.0,87.5801,87.6065,87.5536,87.5977,7842.0
2018-02-20 12:40:00,99.4,99.43,99.26,99.26,9882.0,87.6065,87.633,87.4831,87.4831,9882.0
2018-02-20 12:45:00,99.28,99.3,99.2,99.29,13816.0,87.5007,87.5184,87.4302,87.5096,13816.0
2018-02-20 12:50:00,99.27,99.3,99.2,99.26,9456.0,87.4919,87.5184,87.4302,87.4831,9456.0
2018-02-20 12:55:00,99.29,99.45,99.24,99.38,10100.0,87.5096,87.6506,87.4655,87.5889,10100.0
2018-02-20 13:00:00,99.37,99.41,99.23,99.26,7797.0,87.5801,87.6153,87.4567,87.4831,7797.0
2018-02-20 13:05:00,99.22,99.24,99.0,99.0,13060.0,87.4479,87.4655,87.254,87.254,13060.0
2018-02-20 13:10:00,98.99,99.1,98.94,99.02,12230.0,87.2452,87.3421,87.2011,87.2716,12230.0
2018-02-20 13:15:00,98.98,99.06,98.96,99.03,9981.0,87.2363,87.3069,87.2187,87.2804,9981.0
2018-02-20 13:20:00,99.01,99.08,98.91,99.08,9723.0,87.2628,87.3245,87.1746,87.3245,9723.0
2018-02-20 13:25:00,99.07,99.07,98.87,98.89,12125.0,87.3157,87.3157,87.1394,87.157,12125.0
2018-02-20 13:30:00,98.91,99.06,98.82,99.06,11874.0,87.1746,87.3069,87.0953,87.3069,11874.0
2018-02-20 13:35:00,99.01,99.1,99.01,99.03,8350.0,87.2628,87.3421,87.2628,87.2804,8350.0
2018-02-20 13:40:00,99.04,99.04,98.98,98.98,8229.0,87.2892,87.2892,87.2363,87.2363,8229.0
2018-02-20 13:45:00,98.98,99.32,98.98,99.3,9793.0,87.2363,87.536,87.2363,87.5184,9793.0
2018-02-20 13:50:00,99.32,99.32,99.21,99.31,18274.0,87.536,87.536,87.4391,87.5272,18274.0
2018-02-20 13:55:00,99.29,99.35,99.14,99.35,18493.0,87.5096,87.5624,87.3774,87.5624,18493.0
2018-02-20 14:00:00,99.37,99.39,99.21,99.27,14716.0,87.5801,87.5977,87.4391,87.4919,14716.0
2018-02-20 14:05:00,99.27,99.29,98.99,98.99,11935.0,87.4919,87.5096,87.2452,87.2452,11935.0
2018-02-20 14:10:00,98.98,98.99,98.79,98.83,14428.0,87.2363,87.2452,87.0689,87.1041,14428.0
2018-02-20 14:15:00,98.81,98.81,98.6,98.67,44433.0,87.0865,87.0865,86.9014,86.9631,44433.0
2018-02-20 14:20:00,98.7,98.75,98.61,98.68,18975.0,86.9896,87.0336,86.9102,86.9719,18975.0
2018-02-20 14:25:00,98.67,98.77,98.64,98.67,16596.0,86.9631,87.0513,86.9367,86.9631,16596.0
2018-02-20 14:30:00,98.67,98.84,98.65,98.84,15173.0,86.9631,87.113,86.9455,87.113,15173.0
2018-02-20 14:35:00,98.84,98.93,98.83,98.85,12405.0,87.113,87.1923,87.1041,87.1218,12405.0
2018-02-20 14:40:00,98.87,98.87,98.68,98.73,17283.0,87.1394,87.1394,86.9719,87.016,17283.0
2018-02-20 14:45:00,98.71,98.77,98.62,98.65,17896.0,86.9984,87.0513,86.9191,86.9455,17896.0
2018-02-20 14:50:00,98.66,98.67,98.42,98.42,19174.0,86.9543,86.9631,86.7428,86.7428,19174.0
2018-02-20 14:55:00,98.43,98.59,98.42,98.5,12379.0,86.7516,86.8926,86.7428,86.8133,12379.0
2018-02-20 15:00:00,98.55,98.76,98.53,98.73,8000.0,86.8574,87.0424,86.8397,87.016,8000.0
2018-02-20 15:05:00,98.74,98.82,98.44,98.45,18261.0,87.0248,87.0953,86.7604,86.7692,18261.0
2018-02-20 15:10:00,98.44,98.5,98.3,98.32,24869.0,86.7604,86.8133,86.637,86.6546,24869.0
2018-02-20 15:15:00,98.32,98.46,98.32,98.35,26707.0,86.6546,86.778,86.6546,86.6811,26707.0
2018-02-20 15:20:00,98.33,98.33,98.08,98.32,36184.0,86.6635,86.6635,86.4431,86.6546,36184.0
2018-02-20 15:25:00,98.34,98.47,98.28,98.42,27405.0,86.6723,86.7869,86.6194,86.7428,27405.0
2018-02-20 15:30:00,98.44,98.66,98.42,98.66,30427.0,86.7604,86.9543,86.7428,86.9543,30427.0
2018-02-20 15:35:00,98.65,98.69,98.54,98.55,25890.0,86.9455,86.9807,86.8485,86.8574,25890.0
2018-02-20 15:40:00,98.52,98.52,98.31,98.31,41004.0,86.8309,86.8309,86.6458,86.6458,41004.0
2018-02-20 15:45:00,98.31,98.68,98.27,98.59,68592.0,86.6458,86.9719,86.6106,86.8926,68592.0
2018-02-20 15:50:00,98.61,98.72,98.58,98.66,45537.0,86.9102,87.0072,86.8838,86.9543,45537.0
2018-02-20 15:55:00,98.66,98.71,98.41,98.45,166524.0,86.9543,86.9984,86.734,86.7692,166524.0
2018-02-21 09:30:00,97.98,98.45,97.39,98.16,97498.0,86.355,86.7692,85.835,86.5136,97498.0
2018-02-21 09:35:00,98.17,98.42,97.89,98.36,46658.0,86.5224,86.7428,86.2757,86.6899,46658.0
2018-02-21 09:40:00,98.32,98.53,98.03,98.48,44178.0,86.6546,86.8397,86.3991,86.7957,44178.0
2018-02-21 09:45:00,98.47,98.76,98.36,98.41,34950.0,86.7869,87.0424,86.6899,86.734,34950.0
2018-02-21 09:50:00,98.36,98.46,98.13,98.19,30118.0,86.6899,86.778,86.4872,86.5401,30118.0
2018-02-21 09:55:00,98.19,98.21,97.97,98.21,26371.0,86.5401,86.5577,86.3462,86.5577,26371.0
2018-02-21 10:00:00,98.24,98.32,98.01,98.1,24814.0,86.5841,86.6546,86.3814,86.4608,24814.0
2018-02-21 10:05:00,98.08,98.49,98.08,98.45,84909.0,86.4431,86.8045,86.4431,86.7692,84909.0
2018-02-21 10:10:00,98.4,98.5,98.11,98.11,31631.0,86.7252,86.8133,86.4696,86.4696,31631.0
2018-02-21 10:15:00,98.15,98.22,98.05,98.1,23737.0,86.5048,86.5665,86.4167,86.4608,23737.0
2018-02-21 10:20:00,98.09,98.15,98.04,98.05,22160.0,86.4519,86.5048,86.4079,86.4167,22160.0
2018-02-21 10:25:00,98.06,98.07,97.8,97.87,13404.0,86.4255,86.4343,86.1963,86.258,13404.0
2018-02-21 10:30:00,97.88,98.26,97.88,98.21,15970.0,86.2669,86.6018,86.2669,86.5577,15970.0
2018-02-21 10:35:00,98.21,98.35,98.1,98.29,24871.0,86.5577,86.6811,86.4608,86.6282,24871.0
2018-02-21 10:40:00,98.29,98.43,98.24,98.39,27190.0,86.6282,86.7516,86.5841,86.7163,27190.0
2018-02-21 10:45:00,98.44,98.53,98.32,98.45,28611.0,86.7604,86.8397,86.6546,86.7692,28611.0
2018-02-21 10:50:00,98.51,98.61,98.46,98.55,24522.0,86.8221,86.9102,86.778,86.8574,24522.0
2018-02-21 10:55:00,98.58,98.84,98.58,98.83,25102.0,86.8838,87.113,86.8838,87.1041,25102.0
2018-02-21 11:00:00,98.85,98.86,98.65,98.69,24171.0,87.1218,87.1306,86.9455,86.9807,24171.0
2018-02-21 11:05:00,98.7,98.72,98.59,98.59,11517.0,86.9896,87.0072,86.8926,86.8926,11517.0
2018-02-21 11:10:00,98.58,98.58,98.33,98.4,13688.0,86.8838,86.8838,86.6635,86.7252,13688.0
2018-02-21 11:15:00,98.41,98.41,98.21,98.35,20230.0,86.734,86.734,86.5577,86.6811,20230.0
2018-02-21 11:20:00,98.4,98.56,98.39,98.49,12543.0,86.7252,86.8662,86.7163,86.8045,12543.0
2018-02-21 11:25:00,98.54,98.54,98.43,98.49,11666.0,86.8485,86.8485,86.7516,86.8045,11666.0
2018-02-21 11:30:00,98.48,98.5,98.4,98.43,7892.0,86.7957,86.8133,86.7252,86.7516,7892.0
2018-02-21 11:35:00,98.46,98.46,98.28,98.31,23303.0,86.778,86.778,86.6194,86.6458,23303.0
2018-02-21 11:40:00,98.31,98.38,98.15,98.19,12802.0,86.6458,86.7075,86.5048,86.5401,12802.0
2018-02-21 11:45:00,98.19,98.33,98.15,98.31,18431.0,86.5401,86.6635,86.5048,86.6458,18431.0
2018-02-21 11:50:00,98.31,98.39,98.22,98.34,14808.0,86.6458,86.7163,86.5665,86.6723,14808.0
2018-02-21 11:55:00,98.34,98.34,98.16,98.16,14689.0,86.6723,86.6723,86.5136,86.5136,14689.0
2018-02-21 12:00:00,98.18,98.29,98.03,98.11,23931.0,86.5313,86.6282,86.3991,86.4696,23931.0
2018-02-21 12:05:00,98.12,98.14,97.99,98.05,14785.0,86.4784,86.496,86.3638,86.4167,14785.0
2018-02-21 12:10:00,98.03,98.22,98.03,98.19,9021.0,86.3991,86.5665,86.3991,86.5401,9021.0
2018-02-21 12:15:00,98.16,98.37,98.15,98.37,10508.0,86.5136,86.6987,86.5048,86.6987,10508.0
2018-02-21 12:20:00,98.34,98.36,98.11,98.17,8813.0,86.6723,86.6899,86.4696,86.5224,8813.0
2018-02-21 12:25:00,98.17,98.22,98.09,98.14,7667.0,86.5224,86.5665,86.4519,86.496,7667.0
2018-02-21 12:30:00,98.17,98.28,98.17,98.27,11914.0,86.5224,86.6194,86.5224,86.6106,11914.0
2018-02-21 12:35:00,98.28,98.38,98.28,98.33,6000.0,86.6194,86.7075,86.6194,86.6635,6000.0
2018-02-21 12:40:00,98.35,98.39,98.22,98.24,12700.0,86.6811,86.7163,86.5665,86.5841,12700.0
2018-02-21 12:45:00,98.25,98.49,98.24,98.49,17233.0,86.593,86.8045,86.5841,86.8045,17233.0
2018-02-21 12:50:00,98.49,98.65,98.45,98.6,10410.0,86.8045,86.9455,86.7692,86.9014,10410.0
2018-02-21 12:55:00,98.61,98.69,98.57,98.69,16329.0,86.9102,86.9807,86.875,86.9807,16329.0
2018-02-21 13:00:00,98.69,98.75,98.63,98.63,10000.0,86.9807,87.0336,86.9279,86.9279,10000.0
2018-02-21 13:05:00,98.61,98.73,98.58,98.71,29692.0,86.9102,87.016,86.8838,86.9984,29692.0
2018-02-21 13:10:00,98.72,98.85,98.71,98.82,10254.0,87.0072,87.1218,86.9984,87.0953,10254.0
2018-02-21 13:15:00,98.82,98.85,98.75,98.81,14755.0,87.0953,87.1218,87.0336,87.0865,14755.0
2018-02-21 13:20:00,98.77,98.77,98.48,98.5,15913.0,87.0513,87.0513,86.7957,86.8133,15913.0
2018-02-21 13:25:00,98.49,98.58,98.43,98.43,25442.0,86.8045,86.8838,86.7516,86.7516,25442.0
2018-02-21 13:30:00,98.48,98.63,98.48,98.56,18509.0,86.7957,86.9279,86.7957,86.8662,18509.0
2018-02-21 13:35:00,98.58,98.65,98.42,98.45,14553.0,86.8838,86.9455,86.7428,86.7692,14553.0
2018-02-21 13:40:00,98.43,98.46,98.35,98.46,13974.0,86.7516,86.778,86.6811,86.778,13974.0
2018-02-21 13:45:00,98.47,98.59,98.46,98.52,24926.0,86.7869,86.8926,86.778,86.8309,24926.0
2018-02-21 13:50:00,98.55,98.62,98.41,98.47,15974.0,86.8574,86.9191,86.734,86.7869,15974.0
2018-02-21 13:55:00,98.48,98.55,98.37,98.37,11630.0,86.7957,86.8574,86.6987,86.6987,11630.0
2018-02-21 14:00:00,98.38,98.88,98.34,98.63,28415.0,86.7075,87.1482,86.6723,86.9279,28415.0
2018-02-21 14:05:00,98.63,98.84,98.53,98.62,20287.0,86.9279,87.113,86.8397,86.9191,20287.0
2018-02-21 14:10:00,98.65,98.86,98.5,98.53,32986.0,86.9455,87.1306,86.8133,86.8397,32986.0
2018-02-21 14:15:00,98.54,98.74,98.53,98.72,19459.0,86.8485,87.0248,86.8397,87.0072,19459.0
2018-02-21 14:20:00,98.74,98.79,98.59,98.76,19604.0,87.0248,87.0689,86.8926,87.0424,19604.0
2018-02-21 14:25:00,98.75,98.91,98.64,98.74,20721.0,87.0336,87.1746,86.9367,87.0248,20721.0
2018-02-21 14:30:00,98.72,98.84,98.67,98.76,22156.0,87.0072,87.113,86.9631,87.0424,22156.0
2018-02-21 14:35:00,98.81,99.0,98.75,98.93,14043.0,87.0865,87.254,87.0336,87.1923,14043.0
2018-02-21 14:40:00,98.97,99.07,98.91,98.93,12886.0,87.2275,87.3157,87.1746,87.1923,12886.0
2018-02-21 14:45:00,98.93,98.99,98.68,98.73,25187.0,87.1923,87.2452,86.9719,87.016,25187.0
2018-02-21 14:50:00,98.69,98.74,98.5,98.6,18268.0,86.9807,87.0248,86.8133,86.9014,18268.0
2018-02-21 14:55:00,98.65,98.87,98.57,98.59,34458.0,86.9455,87.1394,86.875,86.8926,34458.0
2018-02-21 15:00:00,98.62,98.65,98.22,98.22,31023.0,86.9191,86.9455,86.5665,86.5665,31023.0
2018-02-21 15:05:00,98.24,98.31,98.01,98.09,40668.0,86.5841,86.6458,86.3814,86.4519,40668.0
2018-02-21 15:10:00,98.08,98.14,97.81,98.08,34837.0,86.4431,86.496,86.2052,86.4431,34837.0
2018-02-21 15:15:00,98.05,98.09,97.87,97.91,41260.0,86.4167,86.4519,86.258,86.2933,41260.0
2018-02-21 15:20:00,97.92,98.01,97.77,97.87,43812.0,86.3021,86.3814,86.1699,86.258,43812.0
2018-02-21 15:25:00,97.85,98.24,97.77,98.24,42874.0,86.2404,86.5841,86.1699,86.5841,42874.0
2018-02-21 15:30:00,98.23,98.4,98.21,98.33,48001.0,86.5753,86.7252,86.5577,86.6635,48001.0
2018-02-21 15:35:00,98.35,98.41,98.1,98.1,49070.0,86.6811,86.734,86.4608,86.4608,49070.0
2018-02-21 15:40:00,98.1,98.1,97.71,97.76,53752.0,86.4608,86.4608,86.117,86.1611,53752.0
2018-02-21 15:45:00,97.76,97.97,97.73,97.88,81485.0,86.1611,86.3462,86.1347,86.2669,81485.0
2018-02-21 15:50:00,97.87,97.92,97.64,97.75,108013.0,86.258,86.3021,86.0553,86.1523,108013.0
2018-02-21 15:55:00,97.76,97.78,97.36,97.4,187882.0,86.1611,86.1787,85.8086,85.8438,187882.0
2018-02-22 09:30:00,97.97,98.0,97.34,97.74,35272.0,86.3462,86.3726,85.7909,86.1435,35272.0
2018-02-22 09:35:00,97.95,98.3,97.79,98.19,20402.0,86.3285,86.637,86.1875,86.5401,20402.0
2018-02-22 09:40:00,98.2,98.25,97.86,97.89,14385.0,86.5489,86.593,86.2492,86.2757,14385.0
2018-02-22 09:45:00,97.86,97.95,97.56,97.56,25442.0,86.2492,86.3285,85.9848,85.9848,25442.0
2018-02-22 09:50:00,97.56,97.58,97.38,97.46,11368.0,85.9848,86.0024,85.8262,85.8967,11368.0
2018-02-22 09:55:00,97.47,97.92,97.47,97.79,15063.0,85.9055,86.3021,85.9055,86.1875,15063.0
2018-02-22 10:00:00,97.86,97.89,97.54,97.77,18302.0,86.2492,86.2757,85.9672,86.1699,18302.0
2018-02-22 10:05:00,97.73,97.8,97.55,97.72,12000.0,86.1347,86.1963,85.976,86.1258,12000.0
2018-02-22 10:10:00,97.71,97.89,97.53,97.58,16787.0,86.117,86.2757,85.9584,86.0024,16787.0
2018-02-22 10:15:00,97.53,97.7,97.29,97.29,20092.0,85.9584,86.1082,85.7469,85.7469,20092.0
2018-02-22 10:20:00,97.29,97.5,97.22,97.41,22062.0,85.7469,85.9319,85.6852,85.8526,22062.0
2018-02-22 10:25:00,97.42,97.57,97.39,97.39,15670.0,85.8614,85.9936,85.835,85.835,15670.0
2018-02-22 10:30:00,97.47,97.52,97.21,97.23,11962.0,85.9055,85.9496,85.6763,85.694,11962.0
2018-02-22 10:35:00,97.18,97.56,97.18,97.55,10277.0,85.6499,85.9848,85.6499,85.976,10277.0
2018-02-22 10:40:00,97.61,97.69,97.55,97.63,9076.0,86.0289,86.0994,85.976,86.0465,9076.0
2018-02-22 10:45:00,97.63,97.85,97.62,97.81,10587.0,86.0465,86.2404,86.0377,86.2052,10587.0
2018-02-22 10:50:00,97.85,97.94,97.73,97.77,11231.0,86.2404,86.3197,86.1347,86.1699,11231.0
2018-02-22 10:55:00,97.77,97.82,97.61,97.65,11496.0,86.1699,86.214,86.0289,86.0641,11496.0
2018-02-22 11:00:00,97.65,97.91,97.65,97.86,10821.0,86.0641,86.2933,86.0641,86.2492,10821.0
2018-02-22 11:05:00,97.84,98.03,97.84,97.97,11661.0,86.2316,86.3991,86.2316,86.3462,11661.0
2018-02-22 11:10:00,97.99,98.21,97.96,98.13,14698.0,86.3638,86.5577,86.3374,86.4872,14698.0
2018-02-22 11:15:00,98.14,98.2,97.98,98.02,8153.0,86.496,86.5489,86.355,86.3902,8153.0
2018-02-22 11:20:00,98.02,98.21,98.0,98.12,20351.0,86.3902,86.5577,86.3726,86.4784,20351.0
2018-02-22 11:25:00,98.12,98.4,98.12,98.34,24374.0,86.4784,86.7252,86.4784,86.6723,24374.0
2018-02-22 11:30:00,98.34,98.35,98.23,98.27,11227.0,86.6723,86.6811,86.5753,86.6106,11227.0
2018-02-22 11:35:00,98.25,98.31,98.14,98.29,14600.0,86.593,86.6458,86.496,86.6282,14600.0
2018-02-22 11:40:00,98.28,98.45,98.28,98.45,9912.0,86.6194,86.7692,86.6194,86.7692,9912.0
2018-02-22 11:45:00,98.4,98.53,98.37,98.49,9289.0,86.7252,86.8397,86.6987,86.8045,9289.0
2018-02-22 11:50:00,98.46,98.48,98.36,98.42,9369.0,86.778,86.7957,86.6899,86.7428,9369.0
2018-02-22 11:55:00,98.4,98.51,98.4,98.45,9478.0,86.7252,86.8221,86.7252,86.7692,9478.0
2018-02-22 12:00:00,98.45,98.55,98.4,98.41,7754.0,86.7692,86.8574,86.7252,86.734,7754.0
2018-02-22 12:05:00,98.35,98.39,98.26,98.39,7800.0,86.6811,86.7163,86.6018,86.7163,7800.0
2018-02-22 12:10:00,98.39,98.39,98.2,98.21,8349.0,86.7163,86.7163,86.5489,86.5577,8349.0
2018-02-22 12:15:00,98.25,98.38,98.24,98.28,10075.0,86.593,86.7075,86.5841,86.6194,10075.0
2018-02-22 12:20:00,98.29,98.46,98.27,98.46,6631.0,86.6282,86.778,86.6106,86.778,6631.0
2018-02-22 12:25:00,98.43,98.43,98.25,98.28,13057.0,86.7516,86.7516,86.593,86.6194,13057.0
2018-02-22 12:30:00,98.29,98.36,98.02,98.08,20682.0,86.6282,86.6899,86.3902,86.4431,20682.0
2018-02-22 12:35:00,98.06,98.18,98.06,98.16,8997.0,86.4255,86.5313,86.4255,86.5136,8997.0
2018-02-22 12:40:00,98.14,98.16,98.05,98.09,6962.0,86.496,86.5136,86.4167,86.4519,6962.0
2018-02-22 12:45:00,98.1,98.16,97.96,97.99,22183.0,86.4608,86.5136,86.3374,86.3638,22183.0
2018-02-22 12:50:00,97.96,98.04,97.75,97.95,36545.0,86.3374,86.4079,86.1523,86.3285,36545.0
2018-02-22 12:55:00,97.98,98.07,97.86,97.86,6591.0,86.355,86.4343,86.2492,86.2492,6591.0
2018-02-22 13:00:00,97.87,98.04,97.87,97.98,10218.0,86.258,86.4079,86.258,86.355,10218.0
2018-02-22 13:05:00,97.96,97.97,97.89,97.91,16650.0,86.3374,86.3462,86.2757,86.2933,16650.0
2018-02-22 13:10:00,97.9,97.9,97.55,97.58,21373.0,86.2845,86.2845,85.976,86.0024,21373.0
2018-02-22 13:15:00,97.56,97.71,97.53,97.67,9521.0,85.9848,86.117,85.9584,86.0818,9521.0
2018-02-22 13:20:00,97.71,97.83,97.68,97.8,8291.0,86.117,86.2228,86.0906,86.1963,8291.0
2018-02-22 13:25:00,97.82,97.97,97.8,97.93,8135.0,86.214,86.3462,86.1963,86.3109,8135.0
2018-02-22 13:30:00,97.94,97.95,97.73,97.73,6626.0,86.3197,86.3285,86.1347,86.1347,6626.0
2018-02-22 13:35:00,97.72,97.84,97.72,97.76,10200.0,86.1258,86.2316,86.1258,86.1611,10200.0
2018-02-22 13:40:00,97.74,97.76,97.55,97.6,9210.0,86.1435,86.1611,85.976,86.0201,9210.0
2018-02-22 13:45:00,97.6,97.6,97.4,97.42,17165.0,86.0201,86.0201,85.8438,85.8614,17165.0
2018-02-22 13:50:00,97.37,97.68,97.36,97.68,10773.0,85.8174,86.0906,85.8086,86.0906,10773.0
2018-02-22 13:55:00,97.66,97.68,97.56,97.56,8697.0,86.073,86.0906,85.9848,85.9848,8697.0
2018-02-22 14:00:00,97.58,97.65,97.54,97.61,11859.0,86.0024,86.0641,85.9672,86.0289,11859.0
2018-02-22 14:05:00,97.62,97.62,97.46,97.48,9654.0,86.0377,86.0377,85.8967,85.9143,9654.0
2018-02-22 14:10:00,97.49,97.51,97.37,97.39,8067.0,85.9231,85.9408,85.8174,85.835,8067.0
2018-02-22 14:15:00,97.42,97.56,97.38,97.56,8979.0,85.8614,85.9848,85.8262,85.9848,8979.0
2018-02-22 14:20:00,97.56,97.56,97.41,97.52,9197.0,85.9848,85.9848,85.8526,85.9496,9197.0
2018-02-22 14:25:00,97.49,97.65,97.45,97.63,10451.0,85.9231,86.0641,85.8879,86.0465,10451.0
2018-02-22 14:30:00,97.62,97.74,97.61,97.65,12194.0,86.0377,86.1435,86.0289,86.0641,12194.0
2018-02-22 14:35:00,97.69,97.72,97.59,97.6,6137.0,86.0994,86.1258,86.0113,86.0201,6137.0
2018-02-22 14:40:00,97.61,97.61,97.49,97.49,7712.0,86.0289,86.0289,85.9231,85.9231,7712.0
2018-02-22 14:45:00,97.47,97.47,97.38,97.41,7456.0,85.9055,85.9055,85.8262,85.8526,7456.0
2018-02-22 14:50:00,97.41,97.42,97.17,97.17,13116.0,85.8526,85.8614,85.6411,85.6411,13116.0
2018-02-22 14:55:00,97.15,97.22,96.75,96.77,28962.0,85.6235,85.6852,85.2709,85.2886,28962.0
2018-02-22 15:00:00,96.77,96.88,96.62,96.7,21866.0,85.2886,85.3855,85.1563,85.2269,21866.0
2018-02-22 15:05:00,96.68,96.87,96.63,96.66,28604.0,85.2092,85.3767,85.1652,85.1916,28604.0
2018-02-22 15:10:00,96.65,97.01,96.65,96.99,14957.0,85.1828,85.5001,85.1828,85.4824,14957.0
2018-02-22 15:15:00,96.99,97.06,96.82,97.04,14808.0,85.4824,85.5441,85.3326,85.5265,14808.0
2018-02-22 15:20:00,97.06,97.13,96.96,97.0,17587.0,85.5441,85.6058,85.456,85.4913,17587.0
2018-02-22 15:25:00,96.97,97.12,96.92,96.93,16452.0,85.4648,85.597,85.4208,85.4296,16452.0
2018-02-22 15:30:00,96.97,96.98,96.83,96.94,24480.0,85.4648,85.4736,85.3414,85.4384,24480.0
2018-02-22 15:35:00,96.95,96.97,96.82,96.97,35561.0,85.4472,85.4648,85.3326,85.4648,35561.0
2018-02-22 15:40:00,96.96,97.14,96.83,96.85,32747.0,85.456,85.6147,85.3414,85.3591,32747.0
2018-02-22 15:45:00,96.82,96.86,96.43,96.46,60883.0,85.3326,85.3679,84.9889,85.0153,60883.0
2018-02-22 15:50:00,96.45,96.87,96.45,96.81,49424.0,85.0065,85.3767,85.0065,85.3238,49424.0
2018-02-22 15:55:00,96.79,96.84,96.6,96.66,100061.0,85.3062,85.3502,85.1387,85.1916,100061.0
2018-02-23 09:30:00,97.36,97.88,97.08,97.79,38007.0,85.8086,86.2669,85.5618,86.1875,38007.0
2018-02-23 09:35:00,97.88,97.88,97.45,97.61,8350.0,86.2669,86.2669,85.8879,86.0289,8350.0
2018-02-23 09:40:00,97.68,97.82,97.68,97.81,7588.0,86.0906,86.214,86.0906,86.2052,7588.0
2018-02-23 09:45:00,97.86,97.96,97.75,97.75,7005.0,86.2492,86.3374,86.1523,86.1523,7005.0
2018-02-23 09:50:00,97.71,97.99,97.65,97.93,7114.0,86.117,86.3638,86.0641,86.3109,7114.0
2018-02-23 09:55:00,97.93,98.03,97.81,97.99,8971.0,86.3109,86.3991,86.2052,86.3638,8971.0
2018-02-23 10:00:00,97.94,97.94,97.68,97.9,8754.0,86.3197,86.3197,86.0906,86.2845,8754.0
2018-02-23 10:05:00,97.9,97.9,97.7,97.84,8402.0,86.2845,86.2845,86.1082,86.2316,8402.0
2018-02-23 10:10:00,97.84,97.94,97.81,97.82,10165.0,86.2316,86.3197,86.2052,86.214,10165.0
2018-02-23 10:15:00,97.84,97.84,97.63,97.71,8360.0,86.2316,86.2316,86.0465,86.117,8360.0
2018-02-23 10:20:00,97.71,97.75,97.61,97.66,6425.0,86.117,86.1523,86.0289,86.073,6425.0
2018-02-23 10:25:00,97.68,97.72,97.63,97.69,14371.0,86.0906,86.1258,86.0465,86.0994,14371.0
2018-02-23 10:30:00,97.69,97.79,97.67,97.68,9652.0,86.0994,86.1875,86.0818,86.0906,9652.0
2018-02-23 10:35:00,97.67,97.71,97.56,97.62,9515.0,86.0818,86.117,85.9848,86.0377,9515.0
2018-02-23 10:40:00,97.62,97.8,97.61,97.8,10831.0,86.0377,86.1963,86.0289,86.1963,10831.0
2018-02-23 10:45:00,97.84,97.98,97.84,97.87,7340.0,86.2316,86.355,86.2316,86.258,7340.0
2018-02-23 10:50:00,97.92,97.99,97.89,97.92,7490.0,86.3021,86.3638,86.2757,86.3021,7490.0
2018-02-23 10:55:00,97.9,97.93,97.82,97.82,4671.0,86.2845,86.3109,86.214,86.214,4671.0
2018-02-23 11:00:00,97.85,97.97,97.77,97.95,10160.0,86.2404,86.3462,86.1699,86.3285,10160.0
2018-02-23 11:05:00,97.98,98.03,97.92,97.98,5002.0,86.355,86.3991,86.3021,86.355,5002.0
2018-02-23 11:10:00,97.98,98.0,97.89,97.96,4819.0,86.355,86.3726,86.2757,86.3374,4819.0
2018-02-23 11:15:00,97.98,97.99,97.69,97.69,6621.0,86.355,86.3638,86.0994,86.0994,6621.0
2018-02-23 11:20:00,97.74,97.82,97.74,97.82,4210.0,86.1435,86.214,86.1435,86.214,4210.0
2018-02-23 11:25:00,97.86,98.06,97.8,98.06,17795.0,86.2492,86.4255,86.1963,86.4255,17795.0
2018-02-23 11:30:00,98.0,98.05,97.93,97.99,7871.0,86.3726,86.4167,86.3109,86.3638,7871.0
2018-02-23 11:35:00,98.01,98.22,98.01,98.21,8239.0,86.3814,86.5665,86.3814,86.5577,8239.0
2018-02-23 11:40:00,98.22,98.22,98.12,98.17,5952.0,86.5665,86.5665,86.4784,86.5224,5952.0
2018-02-23 11:45:00,98.19,98.19,98.06,98.12,6800.0,86.5401,86.5401,86.4255,86.4784,6800.0
2018-02-23 11:50:00,98.15,98.32,98.15,98.31,16492.0,86.5048,86.6546,86.5048,86.6458,16492.0
2018-02-23 11:55:00,98.34,98.39,98.29,98.29,21520.0,86.6723,86.7163,86.6282,86.6282,21520.0
2018-02-23 12:00:00,98.29,98.31,98.25,98.31,6589.0,86.6282,86.6458,86.593,86.6458,6589.0
2018-02-23 12:05:00,98.3,98.37,98.25,98.25,11484.0,86.637,86.6987,86.593,86.593,11484.0
2018-02-23 12:10:00,98.27,98.37,98.26,98.37,4507.0,86.6106,86.6987,86.6018,86.6987,4507.0
2018-02-23 12:15:00,98.39,98.51,98.38,98.51,20969.0,86.7163,86.8221,86.7075,86.8221,20969.0
2018-02-23 12:20:00,98.52,98.53,98.3,98.32,8892.0,86.8309,86.8397,86.637,86.6546,8892.0
2018-02-23 12:25:00,98.31,98.33,98.1,98.13,10153.0,86.6458,86.6635,86.4608,86.4872,10153.0
2018-02-23 12:30:00,98.14,98.26,98.14,98.23,7805.0,86.496,86.6018,86.496,86.5753,7805.0
2018-02-23 12:35:00,98.24,98.29,98.24,98.29,5566.0,86.5841,86.6282,86.5841,86.6282,5566.0
2018-02-23 12:40:00,98.27,98.29,98.17,98.21,14517.0,86.6106,86.6282,86.5224,86.5577,14517.0
2018-02-23 12:45:00,98.17,98.39,98.12,98.36,14649.0,86.5224,86.7163,86.4784,86.6899,14649.0
2018-02-23 12:50:00,98.38,98.51,98.34,98.51,10848.0,86.7075,86.8221,86.6723,86.8221,10848.0
2018-02-23 12:55:00,98.45,98.51,98.39,98.48,12731.0,86.7692,86.8221,86.7163,86.7957,12731.0
2018-02-23 13:00:00,98.46,98.5,98.37,98.38,7660.0,86.778,86.8133,86.6987,86.7075,7660.0
2018-02-23 13:05:00,98.36,98.39,98.24,98.29,9058.0,86.6899,86.7163,86.5841,86.6282,9058.0
2018-02-23 13:10:00,98.28,98.31,98.05,98.05,7295.0,86.6194,86.6458,86.4167,86.4167,7295.0
2018-02-23 13:15:00,98.05,98.18,98.0,98.18,15288.0,86.4167,86.5313,86.3726,86.5313,15288.0
2018-02-23 13:20:00,98.13,98.23,98.13,98.23,8557.0,86.4872,86.5753,86.4872,86.5753,8557.0
2018-02-23 13:25:00,98.22,98.25,98.06,98.08,9371.0,86.5665,86.593,86.4255,86.4431,9371.0
2018-02-23 13:30:00,98.09,98.25,98.09,98.25,7123.0,86.4519,86.593,86.4519,86.593,7123.0
2018-02-23 13:35:00,98.23,98.36,98.18,98.35,5215.0,86.5753,86.6899,86.5313,86.6811,5215.0
2018-02-23 13:40:00,98.37,98.45,98.35,98.41,6991.0,86.6987,86.7692,86.6811,86.734,6991.0
2018-02-23 13:45:00,98.38,98.38,98.32,98.36,4284.0,86.7075,86.7075,86.6546,86.6899,4284.0
2018-02-23 13:50:00,98.37,98.37,98.15,98.15,10925.0,86.6987,86.6987,86.5048,86.5048,10925.0
2018-02-23 13:55:00,98.18,98.3,98.14,98.3,6145.0,86.5313,86.637,86.496,86.637,6145.0
2018-02-23 14:00:00,98.3,98.3,98.18,98.18,6003.0,86.637,86.637,86.5313,86.5313,6003.0
2018-02-23 14:05:00,98.19,98.19,98.01,98.06,7705.0,86.5401,86.5401,86.3814,86.4255,7705.0
2018-02-23 14:10:00,98.07,98.09,98.02,98.05,8537.0,86.4343,86.4519,86.3902,86.4167,8537.0
2018-02-23 14:15:00,98.06,98.19,98.06,98.14,5350.0,86.4255,86.5401,86.4255,86.496,5350.0
2018-02-23 14:20:00,98.14,98.3,98.1,98.3,9625.0,86.496,86.637,86.4608,86.637,9625.0
2018-02-23 14:25:00,98.28,98.31,98.21,98.31,7333.0,86.6194,86.6458,86.5577,86.6458,7333.0
2018-02-23 14:30:00,98.28,98.32,98.23,98.31,10229.0,86.6194,86.6546,86.5753,86.6458,10229.0
2018-02-23 14:35:00,98.33,98.4,98.14,98.24,10404.0,86.6635,86.7252,86.496,86.5841,10404.0
2018-02-23 14:40:00,98.22,98.37,98.22,98.35,7271.0,86.5665,86.6987,86.5665,86.6811,7271.0
2018-02-23 14:45:00,98.4,98.63,98.37,98.61,9782.0,86.7252,86.9279,86.6987,86.9102,9782.0
2018-02-23 14:50:00,98.6,98.69,98.59,98.63,10619.0,86.9014,86.9807,86.8926,86.9279,10619.0
2018-02-23 14:55:00,98.62,98.62,98.55,98.6,9300.0,86.9191,86.9191,86.8574,86.9014,9300.0
2018-02-23 15:00:00,98.62,98.8,98.62,98.77,14073.0,86.9191,87.0777,86.9191,87.0513,14073.0
2018-02-23 15:05:00,98.79,98.81,98.71,98.76,11157.0,87.0689,87.0865,86.9984,87.0424,11157.0
2018-02-23 15:10:00,98.75,98.78,98.63,98.63,8746.0,87.0336,87.0601,86.9279,86.9279,8746.0
2018-02-23 15:15:00,98.65,98.66,98.57,98.63,11380.0,86.9455,86.9543,86.875,86.9279,11380.0
2018-02-23 15:20:00,98.66,98.73,98.63,98.71,14263.0,86.9543,87.016,86.9279,86.9984,14263.0
2018-02-23 15:25:00,98.71,98.81,98.69,98.75,17690.0,86.9984,87.0865,86.9807,87.0336,17690.0
2018-02-23 15:30:00,98.75,98.85,98.58,98.58,33072.0,87.0336,87.1218,86.8838,86.8838,33072.0
2018-02-23 15:35:00,98.6,98.82,98.6,98.76,34726.0,86.9014,87.0953,86.9014,87.0424,34726.0
2018-02-23 15:40:00,98.77,98.87,98.77,98.87,20202.0,87.0513,87.1394,87.0513,87.1394,20202.0
2018-02-23 15:45:00,98.87,98.96,98.82,98.84,33493.0,87.1394,87.2187,87.0953,87.113,33493.0
2018-02-23 15:50:00,98.85,98.9,98.81,98.87,27739.0,87.1218,87.1658,87.0865,87.1394,27739.0
2018-02-23 15:55:00,98.84,99.06,98.82,99.06,100678.0,87.113,87.3069,87.0953,87.3069,100678.0
2018-02-26 09:30:00,99.19,99.48,98.96,99.27,59974.0,87.4214,87.677,87.2187,87.4919,59974.0
2018-02-26 09:35:00,99.3,99.72,99.28,99.52,35186.0,87.5184,87.8885,87.5007,87.7123,35186.0
2018-02-26 09:40:00,99.53,99.58,99.34,99.41,18690.0,87.7211,87.7652,87.5536,87.6153,18690.0
2018-02-26 09:45:00,99.4,99.41,99.11,99.35,15590.0,87.6065,87.6153,87.3509,87.5624,15590.0
2018-02-26 09:50:00,99.33,99.43,99.12,99.12,15913.0,87.5448,87.633,87.3597,87.3597,15913.0
2018-02-26 09:55:00,99.07,99.27,99.07,99.22,16192.0,87.3157,87.4919,87.3157,87.4479,16192.0
2018-02-26 10:00:00,99.23,99.24,98.96,98.98,23074.0,87.4567,87.4655,87.2187,87.2363,23074.0
2018-02-26 10:05:00,98.99,99.19,98.93,99.16,16658.0,87.2452,87.4214,87.1923,87.395,16658.0
2018-02-26 10:10:00,99.15,99.15,98.93,98.93,11655.0,87.3862,87.3862,87.1923,87.1923,11655.0
2018-02-26 10:15:00,98.93,99.04,98.8,98.95,19166.0,87.1923,87.2892,87.0777,87.2099,19166.0
2018-02-26 10:20:00,98.94,99.19,98.94,99.19,16369.0,87.2011,87.4214,87.2011,87.4214,16369.0
2018-02-26 10:25:00,99.21,99.26,99.08,99.12,14454.0,87.4391,87.4831,87.3245,87.3597,14454.0
2018-02-26 10:30:00,99.1,99.2,99.07,99.13,16138.0,87.3421,87.4302,87.3157,87.3685,16138.0
2018-02-26 10:35:00,99.14,99.25,99.08,99.25,13886.0,87.3774,87.4743,87.3245,87.4743,13886.0
2018-02-26 10:40:00,99.22,99.35,99.17,99.35,8122.0,87.4479,87.5624,87.4038,87.5624,8122.0
2018-02-26 10:45:00,99.37,99.37,99.15,99.22,22197.0,87.5801,87.5801,87.3862,87.4479,22197.0
2018-02-26 10:50:00,99.22,99.3,99.17,99.2,11104.0,87.4479,87.5184,87.4038,87.4302,11104.0
2018-02-26 10:55:00,99.2,99.2,98.86,98.88,20801.0,87.4302,87.4302,87.1306,87.1482,20801.0
2018-02-26 11:00:00,98.88,99.16,98.81,99.14,15995.0,87.1482,87.395,87.0865,87.3774,15995.0
2018-02-26 11:05:00,99.13,99.26,99.1,99.2,8418.0,87.3685,87.4831,87.3421,87.4302,8418.0
2018-02-26 11:10:00,99.2,99.44,99.2,99.39,11783.0,87.4302,87.6418,87.4302,87.5977,11783.0
2018-02-26 11:15:00,99.43,99.63,99.4,99.62,14039.0,87.633,87.8092,87.6065,87.8004,14039.0
2018-02-26 11:20:00,99.63,99.68,99.51,99.57,8100.0,87.8092,87.8533,87.7035,87.7563,8100.0
2018-02-26 11:25:00,99.54,99.62,99.49,99.6,8693.0,87.7299,87.8004,87.6858,87.7828,8693.0
2018-02-26 11:30:00,99.61,99.61,99.42,99.44,10119.0,87.7916,87.7916,87.6241,87.6418,10119.0
2018-02-26 11:35:00,99.42,99.46,99.29,99.31,86834.0,87.6241,87.6594,87.5096,87.5272,86834.0
2018-02-26 11:40:00,99.29,99.32,99.23,99.28,10769.0,87.5096,87.536,87.4567,87.5007,10769.0
2018-02-26 11:45:00,99.29,99.4,99.29,99.4,10910.0,87.5096,87.6065,87.5096,87.6065,10910.0
2018-02-26 11:50:00,99.42,99.53,99.42,99.43,12429.0,87.6241,87.7211,87.6241,87.633,12429.0
2018-02-26 11:55:00,99.42,99.49,99.4,99.45,9596.0,87.6241,87.6858,87.6065,87.6506,9596.0
2018-02-26 12:00:00,99.46,99.62,99.43,99.62,16654.0,87.6594,87.8004,87.633,87.8004,16654.0
2018-02-26 12:05:00,99.65,99.78,99.65,99.75,10282.0,87.8268,87.9414,87.8268,87.915,10282.0
2018-02-26 12:10:00,99.8,99.93,99.75,99.82,13318.0,87.9591,88.0736,87.915,87.9767,13318.0
2018-02-26 12:15:00,99.83,99.89,99.77,99.83,8354.0,87.9855,88.0384,87.9326,87.9855,8354.0
2018-02-26 12:20:00,99.84,99.9,99.81,99.84,6377.0,87.9943,88.0472,87.9679,87.9943,6377.0
2018-02-26 12:25:00,99.82,99.96,99.81,99.95,6506.0,87.9767,88.1001,87.9679,88.0913,6506.0
2018-02-26 12:30:00,99.96,99.98,99.89,99.89,5980.0,88.1001,88.1177,88.0384,88.0384,5980.0
2018-02-26 12:35:00,99.92,99.93,99.86,99.87,7042.0,88.0648,88.0736,88.0119,88.0207,7042.0
2018-02-26 12:40:00,99.88,99.96,99.82,99.96,4876.0,88.0296,88.1001,87.9767,88.1001,4876.0
2018-02-26 12:45:00,99.93,100.0,99.89,99.96,36070.0,88.0736,88.1353,88.0384,88.1001,36070.0
2018-02-26 12:50:00,99.96,100.1,99.88,99.9,29883.0,88.1001,88.2235,88.0296,88.0472,29883.0
2018-02-26 12:55:00,99.91,99.92,99.81,99.81,13867.0,88.056,88.0648,87.9679,87.9679,13867.0
2018-02-26 13:00:00,99.83,100.02,99.81,99.96,10158.0,87.9855,88.1529,87.9679,88.1001,10158.0
2018-02-26 13:05:00,99.96,100.05,99.93,100.05,4995.0,88.1001,88.1794,88.0736,88.1794,4995.0
2018-02-26 13:10:00,100.09,100.17,100.05,100.17,5247.0,88.2146,88.2852,88.1794,88.2852,5247.0
2018-02-26 13:15:00,100.16,100.16,100.09,100.11,4204.0,88.2763,88.2763,88.2146,88.2323,4204.0
2018-02-26 13:20:00,100.1,100.22,100.1,100.18,7221.0,88.2235,88.3292,88.2235,88.294,7221.0
2018-02-26 13:25:00,100.2,100.26,100.13,100.25,9459.0,88.3116,88.3645,88.2499,88.3557,9459.0
2018-02-26 13:30:00,100.24,100.25,100.15,100.24,15603.0,88.3468,88.3557,88.2675,88.3468,15603.0
2018-02-26 13:35:00,100.23,100.34,100.23,100.32,5907.0,88.338,88.435,88.338,88.4174,5907.0
2018-02-26 13:40:00,100.34,100.44,100.34,100.44,11961.0,88.435,88.5231,88.435,88.5231,11961.0
2018-02-26 13:45:00,100.44,100.45,100.37,100.44,9274.0,88.5231,88.5319,88.4614,88.5231,9274.0
2018-02-26 13:50:00,100.44,100.45,100.33,100.38,8613.0,88.5231,88.5319,88.4262,88.4702,8613.0
2018-02-26 13:55:00,100.39,100.46,100.37,100.46,9749.0,88.4791,88.5407,88.4614,88.5407,9749.0
2018-02-26 14:00:00,100.45,100.52,100.37,100.41,10218.0,88.5319,88.5936,88.4614,88.4967,10218.0
2018-02-26 14:05:00,100.44,100.48,100.4,100.47,7814.0,88.5231,88.5584,88.4879,88.5496,7814.0
2018-02-26 14:10:00,100.46,100.46,100.39,100.41,6532.0,88.5407,88.5407,88.4791,88.4967,6532.0
2018-02-26 14:15:00,100.4,100.41,100.29,100.36,8741.0,88.4879,88.4967,88.3909,88.4526,8741.0
2018-02-26 14:20:00,100.38,100.48,100.35,100.48,6287.0,88.4702,88.5584,88.4438,88.5584,6287.0
2018-02-26 14:25:00,100.47,100.49,100.2,100.2,10785.0,88.5496,88.5672,88.3116,88.3116,10785.0
2018-02-26 14:30:00,100.19,100.24,100.14,100.24,11560.0,88.3028,88.3468,88.2587,88.3468,11560.0
2018-02-26 14:35:00,100.21,100.31,100.19,100.28,7338.0,88.3204,88.4085,88.3028,88.3821,7338.0
2018-02-26 14:40:00,100.23,100.28,100.21,100.25,7970.0,88.338,88.3821,88.3204,88.3557,7970.0
2018-02-26 14:45:00,100.25,100.26,100.16,100.26,6672.0,88.3557,88.3645,88.2763,88.3645,6672.0
2018-02-26 14:50:00,100.23,100.29,100.16,100.29,14094.0,88.338,88.3909,88.2763,88.3909,14094.0
2018-02-26 14:55:00,100.34,100.36,100.26,100.27,9925.0,88.435,88.4526,88.3645,88.3733,9925.0
2018-02-26 15:00:00,100.26,100.4,100.2,100.4,9731.0,88.3645,88.4879,88.3116,88.4879,9731.0
2018-02-26 15:05:00,100.38,100.58,100.32,100.53,12497.0,88.4702,88.6465,88.4174,88.6024,12497.0
2018-02-26 15:10:00,100.52,100.59,100.44,100.45,15328.0,88.5936,88.6553,88.5231,88.5319,15328.0
2018-02-26 15:15:00,100.45,100.55,100.37,100.54,12093.0,88.5319,88.6201,88.4614,88.6113,12093.0
2018-02-26 15:20:00,100.54,100.64,100.52,100.64,11075.0,88.6113,88.6994,88.5936,88.6994,11075.0
2018-02-26 15:25:00,100.63,100.63,100.52,100.55,14005.0,88.6906,88.6906,88.5936,88.6201,14005.0
2018-02-26 15:30:00,100.54,100.61,100.42,100.59,12645.0,88.6113,88.6729,88.5055,88.6553,12645.0
2018-02-26 15:35:00,100.59,100.69,100.53,100.68,19913.0,88.6553,88.7435,88.6024,88.7346,19913.0
2018-02-26 15:40:00,100.67,100.71,100.48,100.48,20786.0,88.7258,88.7611,88.5584,88.5584,20786.0
2018-02-26 15:45:00,100.48,100.69,100.45,100.65,86044.0,88.5584,88.7435,88.5319,88.7082,86044.0
2018-02-26 15:50:00,100.66,100.69,100.61,100.68,46242.0,88.717,88.7435,88.6729,88.7346,46242.0
2018-02-26 15:55:00,100.68,100.78,100.64,100.75,110899.0,88.7346,88.8228,88.6994,88.7963,110899.0
2018-02-27 09:30:00,100.51,100.92,100.39,100.92,32235.0,88.5848,88.9462,88.4791,88.9462,32235.0
2018-02-27 09:35:00,100.96,101.53,100.83,101.45,27825.0,88.9814,89.4838,88.8668,89.4133,27825.0
2018-02-27 09:40:00,101.33,101.41,101.08,101.25,6822.0,89.3075,89.378,89.0872,89.237,6822.0
2018-02-27 09:45:00,101.23,101.42,101.08,101.28,9805.0,89.2194,89.3868,89.0872,89.2635,9805.0
2018-02-27 09:50:00,101.25,101.26,100.94,100.97,8067.0,89.237,89.2458,88.9638,88.9902,8067.0
2018-02-27 09:55:00,101.02,101.1,100.79,100.82,25971.0,89.0343,89.1048,88.8316,88.858,25971.0
2018-02-27 10:00:00,100.89,101.01,100.75,100.83,22852.0,88.9197,89.0255,88.7963,88.8668,22852.0
2018-02-27 10:05:00,100.85,100.86,100.69,100.79,17680.0,88.8845,88.8933,88.7435,88.8316,17680.0
2018-02-27 10:10:00,100.82,101.04,100.79,101.02,13973.0,88.858,89.0519,88.8316,89.0343,13973.0
2018-02-27 10:15:00,100.97,101.0,100.76,100.87,11670.0,88.9902,89.0167,88.8052,88.9021,11670.0
2018-02-27 10:20:00,100.89,101.21,100.8,101.13,16346.0,88.9197,89.2018,88.8404,89.1313,16346.0
2018-02-27 10:25:00,101.14,101.33,101.12,101.12,12814.0,89.1401,89.3075,89.1224,89.1224,12814.0
2018-02-27 10:30:00,101.16,101.17,100.95,100.95,5380.0,89.1577,89.1665,88.9726,88.9726,5380.0
2018-02-27 10:35:00,100.89,100.98,100.68,100.71,9348.0,88.9197,88.999,88.7346,88.7611,9348.0
2018-02-27 10:40:00,100.71,100.83,100.61,100.82,17837.0,88.7611,88.8668,88.6729,88.858,17837.0
2018-02-27 10:45:00,100.8,100.91,100.77,100.84,12719.0,88.8404,88.9374,88.814,88.8757,12719.0
2018-02-27 10:50:00,100.79,100.98,100.76,100.87,12276.0,88.8316,88.999,88.8052,88.9021,12276.0
2018-02-27 10:55:00,100.85,100.97,100.74,100.92,17822.0,88.8845,88.9902,88.7875,88.9462,17822.0
2018-02-27 11:00:00,100.87,101.14,100.8,101.14,15666.0,88.9021,89.1401,88.8404,89.1401,15666.0
2018-02-27 11:05:00,101.14,101.28,101.09,101.28,8300.0,89.1401,89.2635,89.096,89.2635,8300.0
2018-02-27 11:10:00,101.32,101.6,101.32,101.48,10669.0,89.2987,89.5455,89.2987,89.4397,10669.0
2018-02-27 11:15:00,101.51,101.67,101.48,101.53,12651.0,89.4662,89.6072,89.4397,89.4838,12651.0
2018-02-27 11:20:00,101.44,101.52,101.34,101.36,11847.0,89.4045,89.475,89.3163,89.334,11847.0
2018-02-27 11:25:00,101.4,101.46,101.18,101.31,8954.0,89.3692,89.4221,89.1753,89.2899,8954.0
2018-02-27 11:30:00,101.3,101.37,101.18,101.18,29550.0,89.2811,89.3428,89.1753,89.1753,29550.0
2018-02-27 11:35:00,101.2,101.2,100.96,101.06,13572.0,89.1929,89.1929,88.9814,89.0696,13572.0
2018-02-27 11:40:00,101.12,101.15,101.05,101.11,7581.0,89.1224,89.1489,89.0607,89.1136,7581.0
2018-02-27 11:45:00,101.11,101.21,100.91,101.13,8144.0,89.1136,89.2018,88.9374,89.1313,8144.0
2018-02-27 11:50:00,101.05,101.13,100.96,101.0,7258.0,89.0607,89.1313,88.9814,89.0167,7258.0
2018-02-27 11:55:00,101.0,101.16,100.83,100.84,12329.0,89.0167,89.1577,88.8668,88.8757,12329.0
2018-02-27 12:00:00,100.82,100.87,100.7,100.72,16393.0,88.858,88.9021,88.7523,88.7699,16393.0
2018-02-27 12:05:00,100.71,100.92,100.69,100.88,18388.0,88.7611,88.9462,88.7435,88.9109,18388.0
2018-02-27 12:10:00,100.86,100.88,100.65,100.67,15914.0,88.8933,88.9109,88.7082,88.7258,15914.0
2018-02-27 12:15:00,100.68,100.71,100.5,100.54,16330.0,88.7346,88.7611,88.576,88.6113,16330.0
2018-02-27 12:20:00,100.54,100.54,100.24,100.28,24971.0,88.6113,88.6113,88.3468,88.3821,24971.0
2018-02-27 12:25:00,100.28,100.42,100.16,100.39,27139.0,88.3821,88.5055,88.2763,88.4791,27139.0
2018-02-27 12:30:00,100.4,100.55,100.3,100.42,20369.0,88.4879,88.6201,88.3997,88.5055,20369.0
2018-02-27 12:35:00,100.42,100.76,100.41,100.76,5783.0,88.5055,88.8052,88.4967,88.8052,5783.0
2018-02-27 12:40:00,100.75,100.8,100.62,100.63,9050.0,88.7963,88.8404,88.6818,88.6906,9050.0
2018-02-27 12:45:00,100.65,100.82,100.62,100.79,7646.0,88.7082,88.858,88.6818,88.8316,7646.0
2018-02-27 12:50:00,100.81,100.98,100.78,100.93,5524.0,88.8492,88.999,88.8228,88.955,5524.0
2018-02-27 12:55:00,100.89,101.01,100.83,100.96,4611.0,88.9197,89.0255,88.8668,88.9814,4611.0
2018-02-27 13:00:00,100.97,100.98,100.78,100.86,6879.0,88.9902,88.999,88.8228,88.8933,6879.0
2018-02-27 13:05:00,100.88,101.14,100.86,101.14,11211.0,88.9109,89.1401,88.8933,89.1401,11211.0
2018-02-27 13:10:00,101.14,101.24,101.03,101.05,11107.0,89.1401,89.2282,89.0431,89.0607,11107.0
2018-02-27 13:15:00,101.04,101.04,100.93,101.01,5887.0,89.0519,89.0519,88.955,89.0255,5887.0
2018-02-27 13:20:00,101.05,101.07,100.95,101.0,5481.0,89.0607,89.0784,88.9726,89.0167,5481.0
2018-02-27 13:25:00,100.97,101.01,100.89,100.94,5032.0,88.9902,89.0255,88.9197,88.9638,5032.0
2018-02-27 13:30:00,100.88,100.92,100.77,100.79,6000.0,88.9109,88.9462,88.814,88.8316,6000.0
2018-02-27 13:35:00,100.8,100.88,100.78,100.87,7937.0,88.8404,88.9109,88.8228,88.9021,7937.0
2018-02-27 13:40:00,100.83,100.83,100.65,100.72,14324.0,88.8668,88.8668,88.7082,88.7699,14324.0
2018-02-27 13:45:00,100.74,100.84,100.51,100.57,12580.0,88.7875,88.8757,88.5848,88.6377,12580.0
2018-02-27 13:50:00,100.53,100.69,100.44,100.69,6762.0,88.6024,88.7435,88.5231,88.7435,6762.0
2018-02-27 13:55:00,100.72,100.72,100.57,100.67,6385.0,88.7699,88.7699,88.6377,88.7258,6385.0
2018-02-27 14:00:00,100.69,100.72,100.58,100.68,13808.0,88.7435,88.7699,88.6465,88.7346,13808.0
2018-02-27 14:05:00,100.6,100.65,100.45,100.57,12895.0,88.6641,88.7082,88.5319,88.6377,12895.0
2018-02-27 14:10:00,100.57,100.63,100.42,100.58,13696.0,88.6377,88.6906,88.5055,88.6465,13696.0
2018-02-27 14:15:00,100.52,100.52,100.34,100.4,13298.0,88.5936,88.5936,88.435,88.4879,13298.0
2018-02-27 14:20:00,100.4,100.44,100.24,100.26,10750.0,88.4879,88.5231,88.3468,88.3645,10750.0
2018-02-27 14:25:00,100.2,100.46,100.19,100.38,15096.0,88.3116,88.5407,88.3028,88.4702,15096.0
2018-02-27 14:30:00,100.35,100.5,100.25,100.49,11194.0,88.4438,88.576,88.3557,88.5672,11194.0
2018-02-27 14:35:00,100.47,100.52,100.28,100.29,13412.0,88.5496,88.5936,88.3821,88.3909,13412.0
2018-02-27 14:40:00,100.3,100.32,100.12,100.13,8784.0,88.3997,88.4174,88.2411,88.2499,8784.0
2018-02-27 14:45:00,100.12,100.12,99.89,99.93,14202.0,88.2411,88.2411,88.0384,88.0736,14202.0
2018-02-27 14:50:00,99.95,100.07,99.91,99.96,23147.0,88.0913,88.197,88.056,88.1001,23147.0
2018-02-27 14:55:00,99.97,100.15,99.97,100.02,14378.0,88.1089,88.2675,88.1089,88.1529,14378.0
2018-02-27 15:00:00,99.99,100.14,99.89,99.89,13916.0,88.1265,88.2587,88.0384,88.0384,13916.0
2018-02-27 15:05:00,99.88,99.94,99.78,99.79,21765.0,88.0296,88.0824,87.9414,87.9502,21765.0
2018-02-27 15:10:00,99.76,100.01,99.75,99.85,15968.0,87.9238,88.1441,87.915,88.0031,15968.0
2018-02-27 15:15:00,99.83,99.96,99.77,99.78,14754.0,87.9855,88.1001,87.9326,87.9414,14754.0
2018-02-27 15:20:00,99.79,99.94,99.66,99.78,15042.0,87.9502,88.0824,87.8357,87.9414,15042.0
2018-02-27 15:25:00,99.75,99.89,99.66,99.87,16266.0,87.915,88.0384,87.8357,88.0207,16266.0
2018-02-27 15:30:00,99.88,99.98,99.66,99.74,19617.0,88.0296,88.1177,87.8357,87.9062,19617.0
2018-02-27 15:35:00,99.75,99.81,99.59,99.77,17218.0,87.915,87.9679,87.774,87.9326,17218.0
2018-02-27 15:40:00,99.76,99.8,99.55,99.56,36569.0,87.9238,87.9591,87.7387,87.7475,36569.0
2018-02-27 15:45:00,99.54,99.9,99.54,99.86,31232.0,87.7299,88.0472,87.7299,88.0119,31232.0
2018-02-27 15:50:00,99.84,99.85,99.49,99.56,43051.0,87.9943,88.0031,87.6858,87.7475,43051.0
2018-02-27 15:55:00,99.56,99.57,99.22,99.22,74526.0,87.7475,87.7563,87.4479,87.4479,74526.0
2018-02-28 09:30:00,99.98,99.98,99.46,99.78,25929.0,88.1177,88.1177,87.6594,87.9414,25929.0
2018-02-28 09:35:00,99.79,100.02,99.71,100.02,8994.0,87.9502,88.1529,87.8797,88.1529,8994.0
2018-02-28 09:40:00,99.92,99.92,99.59,99.63,7940.0,88.0648,88.0648,87.774,87.8092,7940.0
2018-02-28 09:45:00,99.7,99.76,99.49,99.66,15395.0,87.8709,87.9238,87.6858,87.8357,15395.0
2018-02-28 09:50:00,99.72,100.0,99.67,99.92,8980.0,87.8885,88.1353,87.8445,88.0648,8980.0
2018-02-28 09:55:00,99.9,100.06,99.9,100.03,6953.0,88.0472,88.1882,88.0472,88.1618,6953.0
2018-02-28 10:00:00,100.03,100.07,99.82,99.82,12731.0,88.1618,88.197,87.9767,87.9767,12731.0
2018-02-28 10:05:00,99.83,99.93,99.82,99.9,8400.0,87.9855,88.0736,87.9767,88.0472,8400.0
2018-02-28 10:10:00,99.82,100.01,99.82,100.01,5072.0,87.9767,88.1441,87.9767,88.1441,5072.0
2018-02-28 10:15:00,100.01,100.15,100.0,100.1,8577.0,88.1441,88.2675,88.1353,88.2235,8577.0
2018-02-28 10:20:00,100.11,100.23,100.09,100.17,13858.0,88.2323,88.338,88.2146,88.2852,13858.0
2018-02-28 10:25:00,100.17,100.35,100.04,100.34,72805.0,88.2852,88.4438,88.1706,88.435,72805.0
2018-02-28 10:30:00,100.36,100.39,100.18,100.39,15061.0,88.4526,88.4791,88.294,88.4791,15061.0
2018-02-28 10:35:00,100.42,100.48,100.33,100.42,15926.0,88.5055,88.5584,88.4262,88.5055,15926.0
2018-02-28 10:40:00,100.42,100.42,100.08,100.1,3700.0,88.5055,88.5055,88.2058,88.2235,3700.0
2018-02-28 10:45:00,100.11,100.14,100.01,100.06,7686.0,88.2323,88.2587,88.1441,88.1882,7686.0
2018-02-28 10:50:00,100.07,100.15,99.68,99.79,21597.0,88.197,88.2675,87.8533,87.9502,21597.0
2018-02-28 10:55:00,99.8,99.82,99.49,99.82,4620.0,87.9591,87.9767,87.6858,87.9767,4620.0
2018-02-28 11:00:00,99.78,99.84,99.69,99.73,8089.0,87.9414,87.9943,87.8621,87.8974,8089.0
2018-02-28 11:05:00,99.74,99.83,99.51,99.51,11538.0,87.9062,87.9855,87.7035,87.7035,11538.0
2018-02-28 11:10:00,99.49,99.53,99.36,99.36,10196.0,87.6858,87.7211,87.5713,87.5713,10196.0
2018-02-28 11:15:00,99.43,99.62,99.43,99.62,8487.0,87.633,87.8004,87.633,87.8004,8487.0
2018-02-28 11:20:00,99.59,99.65,99.49,99.53,6111.0,87.774,87.8268,87.6858,87.7211,6111.0
2018-02-28 11:25:00,99.5,99.63,99.47,99.5,27114.0,87.6946,87.8092,87.6682,87.6946,27114.0
2018-02-28 11:30:00,99.52,99.56,99.26,99.29,6878.0,87.7123,87.7475,87.4831,87.5096,6878.0
2018-02-28 11:35:00,99.38,99.47,99.37,99.45,9820.0,87.5889,87.6682,87.5801,87.6506,9820.0
2018-02-28 11:40:00,99.45,99.53,99.37,99.47,11552.0,87.6506,87.7211,87.5801,87.6682,11552.0
2018-02-28 11:45:00,99.44,99.44,99.23,99.38,7715.0,87.6418,87.6418,87.4567,87.5889,7715.0
2018-02-28 11:50:00,99.39,99.53,99.28,99.46,7759.0,87.5977,87.7211,87.5007,87.6594,7759.0
2018-02-28 11:55:00,99.45,99.61,99.43,99.59,16351.0,87.6506,87.7916,87.633,87.774,16351.0
2018-02-28 12:00:00,99.6,99.7,99.55,99.58,13687.0,87.7828,87.8709,87.7387,87.7652,13687.0
2018-02-28 12:05:00,99.59,99.75,99.54,99.75,7204.0,87.774,87.915,87.7299,87.915,7204.0
2018-02-28 12:10:00,99.75,99.78,99.67,99.69,7870.0,87.915,87.9414,87.8445,87.8621,7870.0
2018-02-28 12:15:00,99.69,99.73,99.6,99.64,9305.0,87.8621,87.8974,87.7828,87.818,9305.0
2018-02-28 12:20:00,99.64,99.65,99.51,99.56,6320.0,87.818,87.8268,87.7035,87.7475,6320.0
2018-02-28 12:25:00,99.55,99.65,99.49,99.52,9762.0,87.7387,87.8268,87.6858,87.7123,9762.0
2018-02-28 12:30:00,99.49,99.59,99.43,99.56,5500.0,87.6858,87.774,87.633,87.7475,5500.0
2018-02-28 12:35:00,99.55,99.77,99.52,99.77,10050.0,87.7387,87.9326,87.7123,87.9326,10050.0
2018-02-28 12:40:00,99.75,99.78,99.71,99.77,7600.0,87.915,87.9414,87.8797,87.9326,7600.0
2018-02-28 12:45:00,99.75,100.09,99.69,100.04,13618.0,87.915,88.2146,87.8621,88.1706,13618.0
2018-02-28 12:50:00,100.06,100.07,99.91,99.97,12625.0,88.1882,88.197,88.056,88.1089,12625.0
2018-02-28 12:55:00,99.97,100.05,99.9,99.95,7285.0,88.1089,88.1794,88.0472,88.0913,7285.0
2018-02-28 13:00:00,99.95,99.95,99.8,99.86,8615.0,88.0913,88.0913,87.9591,88.0119,8615.0
2018-02-28 13:05:00,99.85,99.97,99.82,99.91,3940.0,88.0031,88.1089,87.9767,88.056,3940.0
2018-02-28 13:10:00,99.95,99.98,99.87,99.87,4175.0,88.0913,88.1177,88.0207,88.0207,4175.0
2018-02-28 13:15:00,99.9,99.92,99.82,99.91,4668.0,88.0472,88.0648,87.9767,88.056,4668.0
2018-02-28 13:20:00,99.88,100.03,99.86,100.03,3698.0,88.0296,88.1618,88.0119,88.1618,3698.0
2018-02-28 13:25:00,100.04,100.08,99.98,100.05,4404.0,88.1706,88.2058,88.1177,88.1794,4404.0
2018-02-28 13:30:00,100.03,100.08,99.9,100.08,4787.0,88.1618,88.2058,88.0472,88.2058,4787.0
2018-02-28 13:35:00,100.04,100.06,99.95,99.98,6110.0,88.1706,88.1882,88.0913,88.1177,6110.0
2018-02-28 13:40:00,99.95,100.1,99.95,100.02,4843.0,88.0913,88.2235,88.0913,88.1529,4843.0
2018-02-28 13:45:00,100.06,100.09,99.89,99.89,4109.0,88.1882,88.2146,88.0384,88.0384,4109.0
2018-02-28 13:50:00,99.82,99.95,99.79,99.92,6076.0,87.9767,88.0913,87.9502,88.0648,6076.0
2018-02-28 13:55:00,99.95,100.12,99.94,100.11,3206.0,88.0913,88.2411,88.0824,88.2323,3206.0
2018-02-28 14:00:00,100.16,100.28,100.14,100.2,5747.0,88.2763,88.3821,88.2587,88.3116,5747.0
2018-02-28 14:05:00,100.21,100.27,100.17,100.18,5859.0,88.3204,88.3733,88.2852,88.294,5859.0
2018-02-28 14:10:00,100.16,100.24,100.12,100.15,5018.0,88.2763,88.3468,88.2411,88.2675,5018.0
2018-02-28 14:15:00,100.17,100.18,100.1,100.14,2669.0,88.2852,88.294,88.2235,88.2587,2669.0
2018-02-28 14:20:00,100.17,100.18,100.11,100.14,5300.0,88.2852,88.294,88.2323,88.2587,5300.0
2018-02-28 14:25:00,100.14,100.32,100.13,100.28,12234.0,88.2587,88.4174,88.2499,88.3821,12234.0
2018-02-28 14:30:00,100.28,100.29,99.92,99.98,7426.0,88.3821,88.3909,88.0648,88.1177,7426.0
2018-02-28 14:35:00,99.97,100.0,99.78,99.78,5030.0,88.1089,88.1353,87.9414,87.9414,5030.0
2018-02-28 14:40:00,99.82,99.89,99.75,99.75,5579.0,87.9767,88.0384,87.915,87.915,5579.0
2018-02-28 14:45:00,99.71,99.76,99.53,99.6,8210.0,87.8797,87.9238,87.7211,87.7828,8210.0
2018-02-28 14:50:00,99.61,99.61,99.36,99.4,5211.0,87.7916,87.7916,87.5713,87.6065,5211.0
2018-02-28 14:55:00,99.44,99.48,99.17,99.18,7130.0,87.6418,87.677,87.4038,87.4126,7130.0
2018-02-28 15:00:00,99.21,99.31,99.04,99.13,9127.0,87.4391,87.5272,87.2892,87.3685,9127.0
2018-02-28 15:05:00,99.12,99.27,99.05,99.27,6220.0,87.3597,87.4919,87.298,87.4919,6220.0
2018-02-28 15:10:00,99.3,99.3,99.08,99.22,5650.0,87.5184,87.5184,87.3245,87.4479,5650.0
2018-02-28 15:15:00,99.23,99.28,99.04,99.11,8606.0,87.4567,87.5007,87.2892,87.3509,8606.0
2018-02-28 15:20:00,99.07,99.07,98.77,98.85,15577.0,87.3157,87.3157,87.0513,87.1218,15577.0
2018-02-28 15:25:00,98.87,98.93,98.7,98.89,10771.0,87.1394,87.1923,86.9896,87.157,10771.0
2018-02-28 15:30:00,98.84,98.95,98.75,98.78,12934.0,87.113,87.2099,87.0336,87.0601,12934.0
2018-02-28 15:35:00,98.8,99.02,98.74,99.02,14402.0,87.0777,87.2716,87.0248,87.2716,14402.0
2018-02-28 15:40:00,99.01,99.01,98.7,98.73,18080.0,87.2628,87.2628,86.9896,87.016,18080.0
2018-02-28 15:45:00,98.68,98.72,98.31,98.37,56874.0,86.9719,87.0072,86.6458,86.6987,56874.0
2018-02-28 15:50:00,98.32,98.34,98.09,98.12,37326.0,86.6546,86.6723,86.4519,86.4784,37326.0
2018-02-28 15:55:00,98.12,98.34,97.9,97.93,118061.0,86.4784,86.6723,86.2845,86.3109,118061.0
2018-03-01 09:30:00,98.01,98.49,97.86,98.39,17107.0,86.3814,86.8045,86.2492,86.7163,17107.0
2018-03-01 09:35:00,98.37,98.37,97.89,98.0,6286.0,86.6987,86.6987,86.2757,86.3726,6286.0
2018-03-01 09:40:00,98.1,98.1,97.67,97.72,14215.0,86.4608,86.4608,86.0818,86.1258,14215.0
2018-03-01 09:45:00,97.63,98.3,97.63,98.23,40157.0,86.0465,86.637,86.0465,86.5753,40157.0
2018-03-01 09:50:00,98.2,98.45,98.15,98.16,31095.0,86.5489,86.7692,86.5048,86.5136,31095.0
2018-03-01 09:55:00,98.11,98.15,97.94,97.95,31010.0,86.4696,86.5048,86.3197,86.3285,31010.0
2018-03-01 10:00:00,97.98,98.48,97.94,98.47,16993.0,86.355,86.7957,86.3197,86.7869,16993.0
2018-03-01 10:05:00,98.47,98.47,98.3,98.34,9725.0,86.7869,86.7869,86.637,86.6723,9725.0
2018-03-01 10:10:00,98.29,98.29,98.0,98.1,21264.0,86.6282,86.6282,86.3726,86.4608,21264.0
2018-03-01 10:15:00,98.08,98.18,97.96,98.11,24763.0,86.4431,86.5313,86.3374,86.4696,24763.0
2018-03-01 10:20:00,98.07,98.23,97.94,98.2,14865.0,86.4343,86.5753,86.3197,86.5489,14865.0
2018-03-01 10:25:00,98.27,98.45,98.12,98.42,17807.0,86.6106,86.7692,86.4784,86.7428,17807.0
2018-03-01 10:30:00,98.46,98.96,98.35,98.94,26649.0,86.778,87.2187,86.6811,87.2011,26649.0
2018-03-01 10:35:00,98.93,99.0,98.6,98.84,12506.0,87.1923,87.254,86.9014,87.113,12506.0
2018-03-01 10:40:00,98.81,99.01,98.71,98.8,16987.0,87.0865,87.2628,86.9984,87.0777,16987.0
2018-03-01 10:45:00,98.83,98.93,98.79,98.85,13404.0,87.1041,87.1923,87.0689,87.1218,13404.0
2018-03-01 10:50:00,98.79,98.8,98.63,98.68,10647.0,87.0689,87.0777,86.9279,86.9719,10647.0
2018-03-01 10:55:00,98.72,98.75,98.56,98.59,10111.0,87.0072,87.0336,86.8662,86.8926,10111.0
2018-03-01 11:00:00,98.57,98.87,98.56,98.84,43549.0,86.875,87.1394,86.8662,87.113,43549.0
2018-03-01 11:05:00,98.85,99.1,98.79,99.03,20935.0,87.1218,87.3421,87.0689,87.2804,20935.0
2018-03-01 11:10:00,99.02,99.1,98.71,98.91,18185.0,87.2716,87.3421,86.9984,87.1746,18185.0
2018-03-01 11:15:00,98.93,99.07,98.76,98.91,23924.0,87.1923,87.3157,87.0424,87.1746,23924.0
2018-03-01 11:20:00,98.9,99.05,98.83,98.86,17357.0,87.1658,87.298,87.1041,87.1306,17357.0
2018-03-01 11:25:00,98.87,98.92,98.51,98.61,32459.0,87.1394,87.1835,86.8221,86.9102,32459.0
2018-03-01 11:30:00,98.64,98.71,98.53,98.66,11643.0,86.9367,86.9984,86.8397,86.9543,11643.0
2018-03-01 11:35:00,98.64,98.69,98.46,98.5,16543.0,86.9367,86.9807,86.778,86.8133,16543.0
2018-03-01 11:40:00,98.51,98.59,98.32,98.59,13240.0,86.8221,86.8926,86.6546,86.8926,13240.0
2018-03-01 11:45:00,98.56,98.97,98.56,98.72,25062.0,86.8662,87.2275,86.8662,87.0072,25062.0
2018-03-01 11:50:00,98.78,98.99,98.71,98.99,13051.0,87.0601,87.2452,86.9984,87.2452,13051.0
2018-03-01 11:55:00,98.99,99.06,98.8,98.88,16864.0,87.2452,87.3069,87.0777,87.1482,16864.0
2018-03-01 12:00:00,98.86,98.93,98.36,98.45,19109.0,87.1306,87.1923,86.6899,86.7692,19109.0
2018-03-01 12:05:00,98.44,98.56,98.35,98.43,10831.0,86.7604,86.8662,86.6811,86.7516,10831.0
2018-03-01 12:10:00,98.44,98.61,98.44,98.54,5306.0,86.7604,86.9102,86.7604,86.8485,5306.0
2018-03-01 12:15:00,98.51,98.54,98.1,98.18,26697.0,86.8221,86.8485,86.4608,86.5313,26697.0
2018-03-01 12:20:00,98.15,98.17,97.89,97.94,13449.0,86.5048,86.5224,86.2757,86.3197,13449.0
2018-03-01 12:25:00,97.95,97.99,97.79,97.87,15172.0,86.3285,86.3638,86.1875,86.258,15172.0
2018-03-01 12:30:00,97.87,97.91,97.59,97.86,29780.0,86.258,86.2933,86.0113,86.2492,29780.0
2018-03-01 12:35:00,97.85,98.09,97.85,97.9,11136.0,86.2404,86.4519,86.2404,86.2845,11136.0
2018-03-01 12:40:00,97.91,98.17,97.74,98.04,17457.0,86.2933,86.5224,86.1435,86.4079,17457.0
2018-03-01 12:45:00,98.01,98.12,97.87,98.12,8200.0,86.3814,86.4784,86.258,86.4784,8200.0
2018-03-01 12:50:00,98.13,98.2,97.89,98.04,9985.0,86.4872,86.5489,86.2757,86.4079,9985.0
2018-03-01 12:55:00,98.02,98.04,97.77,97.85,12892.0,86.3902,86.4079,86.1699,86.2404,12892.0
2018-03-01 13:00:00,97.84,97.84,97.27,97.27,23068.0,86.2316,86.2316,85.7292,85.7292,23068.0
2018-03-01 13:05:00,97.26,97.26,97.06,97.1,12433.0,85.7204,85.7204,85.5441,85.5794,12433.0
2018-03-01 13:10:00,97.08,97.18,96.94,97.13,23920.0,85.5618,85.6499,85.4384,85.6058,23920.0
2018-03-01 13:15:00,97.08,97.15,97.0,97.03,7003.0,85.5618,85.6235,85.4913,85.5177,7003.0
2018-03-01 13:20:00,97.01,97.22,96.89,97.2,10407.0,85.5001,85.6852,85.3943,85.6675,10407.0
2018-03-01 13:25:00,97.29,97.45,97.26,97.4,8242.0,85.7469,85.8879,85.7204,85.8438,8242.0
2018-03-01 13:30:00,97.41,97.44,97.11,97.21,13635.0,85.8526,85.8791,85.5882,85.6763,13635.0
2018-03-01 13:35:00,97.21,97.24,97.06,97.1,7713.0,85.6763,85.7028,85.5441,85.5794,7713.0
2018-03-01 13:40:00,97.11,97.11,96.88,96.91,13062.0,85.5882,85.5882,85.3855,85.4119,13062.0
2018-03-01 13:45:00,96.87,96.87,96.49,96.78,8355.0,85.3767,85.3767,85.0418,85.2974,8355.0
2018-03-01 13:50:00,96.77,97.02,96.75,96.84,8021.0,85.2886,85.5089,85.2709,85.3502,8021.0
2018-03-01 13:55:00,96.82,96.82,96.51,96.61,10600.0,85.3326,85.3326,85.0594,85.1475,10600.0
2018-03-01 14:00:00,96.6,96.62,96.09,96.4,23211.0,85.1387,85.1563,84.6892,84.9625,23211.0
2018-03-01 14:05:00,96.44,96.57,96.29,96.35,11500.0,84.9977,85.1123,84.8655,84.9184,11500.0
2018-03-01 14:10:00,96.35,96.43,95.87,96.03,12518.0,84.9184,84.9889,84.4953,84.6364,12518.0
2018-03-01 14:15:00,95.97,96.39,95.94,96.37,10069.0,84.5835,84.9536,84.557,84.936,10069.0
2018-03-01 14:20:00,96.35,96.6,96.29,96.35,12299.0,84.9184,85.1387,84.8655,84.9184,12299.0
2018-03-01 14:25:00,96.25,96.47,96.15,96.47,13607.0,84.8302,85.0241,84.7421,85.0241,13607.0
2018-03-01 14:30:00,96.48,96.56,96.18,96.43,23841.0,85.033,85.1035,84.7686,84.9889,23841.0
2018-03-01 14:35:00,96.47,96.48,96.13,96.18,13899.0,85.0241,85.033,84.7245,84.7686,13899.0
2018-03-01 14:40:00,96.23,96.62,96.21,96.46,19730.0,84.8126,85.1563,84.795,85.0153,19730.0
2018-03-01 14:45:00,96.4,96.56,96.16,96.21,19934.0,84.9625,85.1035,84.7509,84.795,19934.0
2018-03-01 14:50:00,96.25,96.41,96.12,96.27,20235.0,84.8302,84.9713,84.7157,84.8479,20235.0
2018-03-01 14:55:00,96.28,96.4,96.18,96.23,18086.0,84.8567,84.9625,84.7686,84.8126,18086.0
2018-03-01 15:00:00,96.2,96.27,95.95,95.96,21595.0,84.7862,84.8479,84.5658,84.5747,21595.0
2018-03-01 15:05:00,95.96,96.45,95.95,96.43,13281.0,84.5747,85.0065,84.5658,84.9889,13281.0
2018-03-01 15:10:00,96.45,96.95,96.32,96.86,15639.0,85.0065,85.4472,84.8919,85.3679,15639.0
2018-03-01 15:15:00,96.89,97.07,96.73,97.07,20182.0,85.3943,85.553,85.2533,85.553,20182.0
2018-03-01 15:20:00,97.0,97.15,96.78,96.79,30563.0,85.4913,85.6235,85.2974,85.3062,30563.0
2018-03-01 15:25:00,96.77,97.07,96.77,96.95,30462.0,85.2886,85.553,85.2886,85.4472,30462.0
2018-03-01 15:30:00,96.92,97.07,96.45,96.61,35008.0,85.4208,85.553,85.0065,85.1475,35008.0
2018-03-01 15:35:00,96.62,96.65,96.39,96.43,33752.0,85.1563,85.1828,84.9536,84.9889,33752.0
2018-03-01 15:40:00,96.4,96.55,96.18,96.35,33070.0,84.9625,85.0947,84.7686,84.9184,33070.0
2018-03-01 15:45:00,96.36,96.72,96.25,96.66,48324.0,84.9272,85.2445,84.8302,85.1916,48324.0
2018-03-01 15:50:00,96.67,96.88,96.56,96.7,52090.0,85.2004,85.3855,85.1035,85.2269,52090.0
2018-03-01 15:55:00,96.71,96.84,96.43,96.48,123369.0,85.2357,85.3502,84.9889,85.033,123369.0
2018-03-02 09:30:00,95.86,96.24,95.52,95.68,30914.0,84.4865,84.8214,84.1869,84.3279,30914.0
2018-03-02 09:35:00,95.76,95.87,95.21,95.29,20613.0,84.3984,84.4953,83.9136,83.9841,20613.0
2018-03-02 09:40:00,95.27,95.51,95.15,95.37,19820.0,83.9665,84.178,83.8608,84.0547,19820.0
2018-03-02 09:45:00,95.37,95.7,95.32,95.37,25809.0,84.0547,84.3455,84.0106,84.0547,25809.0
2018-03-02 09:50:00,95.4,95.52,95.06,95.06,13649.0,84.0811,84.1869,83.7814,83.7814,13649.0
2018-03-02 09:55:00,95.11,95.14,94.85,94.97,16250.0,83.8255,83.8519,83.5964,83.7021,16250.0
2018-03-02 10:00:00,94.96,95.37,94.96,95.27,7201.0,83.6933,84.0547,83.6933,83.9665,7201.0
2018-03-02 10:05:00,95.2,95.2,94.76,95.02,24665.0,83.9048,83.9048,83.517,83.7462,24665.0
2018-03-02 10:10:00,94.95,94.95,94.59,94.75,13630.0,83.6845,83.6845,83.3672,83.5082,13630.0
2018-03-02 10:15:00,94.78,94.9,94.56,94.73,23492.0,83.5347,83.6404,83.3408,83.4906,23492.0
2018-03-02 10:20:00,94.75,94.8,94.42,94.51,29474.0,83.5082,83.5523,83.2174,83.2967,29474.0
2018-03-02 10:25:00,94.48,94.64,94.26,94.41,33798.0,83.2703,83.4113,83.0764,83.2086,33798.0
2018-03-02 10:30:00,94.36,95.06,94.34,95.01,21770.0,83.1645,83.7814,83.1469,83.7374,21770.0
2018-03-02 10:35:00,95.08,95.13,94.76,94.82,15956.0,83.7991,83.8431,83.517,83.5699,15956.0
2018-03-02 10:40:00,94.86,95.27,94.86,95.23,12792.0,83.6052,83.9665,83.6052,83.9313,12792.0
2018-03-02 10:45:00,95.27,95.45,95.12,95.24,11158.0,83.9665,84.1252,83.8343,83.9401,11158.0
2018-03-02 10:50:00,95.27,95.27,95.02,95.14,20204.0,83.9665,83.9665,83.7462,83.8519,20204.0
2018-03-02 10:55:00,95.23,95.39,95.12,95.17,8746.0,83.9313,84.0723,83.8343,83.8784,8746.0
2018-03-02 11:00:00,95.14,95.21,95.06,95.17,4250.0,83.8519,83.9136,83.7814,83.8784,4250.0
2018-03-02 11:05:00,95.12,95.19,95.0,95.06,4756.0,83.8343,83.896,83.7286,83.7814,4756.0
2018-03-02 11:10:00,95.03,95.19,94.93,95.13,29714.0,83.755,83.896,83.6669,83.8431,29714.0
2018-03-02 11:15:00,95.17,95.24,94.94,95.01,7439.0,83.8784,83.9401,83.6757,83.7374,7439.0
2018-03-02 11:20:00,95.03,95.37,95.01,95.37,10697.0,83.755,84.0547,83.7374,84.0547,10697.0
2018-03-02 11:25:00,95.38,95.73,95.38,95.6,8400.0,84.0635,84.3719,84.0635,84.2574,8400.0
2018-03-02 11:30:00,95.5,95.71,95.38,95.46,8968.0,84.1692,84.3543,84.0635,84.134,8968.0
2018-03-02 11:35:00,95.47,95.54,95.34,95.5,6350.0,84.1428,84.2045,84.0282,84.1692,6350.0
2018-03-02 11:40:00,95.56,95.96,95.56,95.86,21633.0,84.2221,84.5747,84.2221,84.4865,21633.0
2018-03-02 11:45:00,95.89,96.29,95.85,96.26,33866.0,84.513,84.8655,84.4777,84.8391,33866.0
2018-03-02 11:50:00,96.28,96.46,96.24,96.27,19460.0,84.8567,85.0153,84.8214,84.8479,19460.0
2018-03-02 11:55:00,96.24,96.48,96.12,96.48,50133.0,84.8214,85.033,84.7157,85.033,50133.0
2018-03-02 12:00:00,96.44,96.56,96.32,96.38,19288.0,84.9977,85.1035,84.8919,84.9448,19288.0
2018-03-02 12:05:00,96.39,96.39,96.2,96.25,14418.0,84.9536,84.9536,84.7862,84.8302,14418.0
2018-03-02 12:10:00,96.23,96.29,95.91,96.0,12492.0,84.8126,84.8655,84.5306,84.6099,12492.0
2018-03-02 12:15:00,96.01,96.05,95.73,95.83,25187.0,84.6187,84.654,84.3719,84.4601,25187.0
2018-03-02 12:20:00,95.86,96.15,95.84,96.15,9970.0,84.4865,84.7421,84.4689,84.7421,9970.0
2018-03-02 12:25:00,96.23,96.34,96.15,96.34,8203.0,84.8126,84.9096,84.7421,84.9096,8203.0
2018-03-02 12:30:00,96.33,96.33,96.02,96.06,13378.0,84.9008,84.9008,84.6275,84.6628,13378.0
2018-03-02 12:35:00,96.06,96.23,96.03,96.12,10273.0,84.6628,84.8126,84.6364,84.7157,10273.0
2018-03-02 12:40:00,96.09,96.39,96.06,96.25,7640.0,84.6892,84.9536,84.6628,84.8302,7640.0
2018-03-02 12:45:00,96.21,96.45,96.2,96.39,7369.0,84.795,85.0065,84.7862,84.9536,7369.0
2018-03-02 12:50:00,96.4,96.59,96.39,96.56,9204.0,84.9625,85.1299,84.9536,85.1035,9204.0
2018-03-02 12:55:00,96.56,96.56,96.41,96.48,7862.0,85.1035,85.1035,84.9713,85.033,7862.0
2018-03-02 13:00:00,96.45,96.48,96.28,96.37,8407.0,85.0065,85.033,84.8567,84.936,8407.0
2018-03-02 13:05:00,96.37,96.43,96.22,96.22,7999.0,84.936,84.9889,84.8038,84.8038,7999.0
2018-03-02 13:10:00,96.21,96.25,95.93,95.97,9872.0,84.795,84.8302,84.5482,84.5835,9872.0
2018-03-02 13:15:00,96.0,96.14,95.99,96.06,7532.0,84.6099,84.7333,84.6011,84.6628,7532.0
2018-03-02 13:20:00,96.06,96.12,95.92,95.96,7163.0,84.6628,84.7157,84.5394,84.5747,7163.0
2018-03-02 13:25:00,95.97,95.99,95.85,95.85,17387.0,84.5835,84.6011,84.4777,84.4777,17387.0
2018-03-02 13:30:00,95.8,95.99,95.67,95.77,17016.0,84.4336,84.6011,84.3191,84.4072,17016.0
2018-03-02 13:35:00,95.71,95.79,95.56,95.77,4400.0,84.3543,84.4248,84.2221,84.4072,4400.0
2018-03-02 13:40:00,95.83,95.91,95.79,95.83,6623.0,84.4601,84.5306,84.4248,84.4601,6623.0
2018-03-02 13:45:00,95.89,96.07,95.89,96.07,12796.0,84.513,84.6716,84.513,84.6716,12796.0
2018-03-02 13:50:00,96.09,96.18,96.03,96.03,31125.0,84.6892,84.7686,84.6364,84.6364,31125.0
2018-03-02 13:55:00,96.0,96.0,95.68,95.71,17178.0,84.6099,84.6099,84.3279,84.3543,17178.0
2018-03-02 14:00:00,95.73,96.1,95.69,96.1,10807.0,84.3719,84.698,84.3367,84.698,10807.0
2018-03-02 14:05:00,96.12,96.21,96.06,96.12,9477.0,84.7157,84.795,84.6628,84.7157,9477.0
2018-03-02 14:10:00,96.11,96.35,96.09,96.24,9266.0,84.7069,84.9184,84.6892,84.8214,9266.0
2018-03-02 14:15:00,96.2,96.31,96.1,96.19,13017.0,84.7862,84.8831,84.698,84.7774,13017.0
2018-03-02 14:20:00,96.21,96.21,95.98,96.01,13762.0,84.795,84.795,84.5923,84.6187,13762.0
2018-03-02 14:25:00,96.01,96.16,95.92,96.01,82995.0,84.6187,84.7509,84.5394,84.6187,82995.0
2018-03-02 14:30:00,96.0,96.07,95.9,95.9,21604.0,84.6099,84.6716,84.5218,84.5218,21604.0
2018-03-02 14:35:00,95.92,96.18,95.9,96.16,8809.0,84.5394,84.7686,84.5218,84.7509,8809.0
2018-03-02 14:40:00,96.19,96.25,96.08,96.15,11327.0,84.7774,84.8302,84.6804,84.7421,11327.0
2018-03-02 14:45:00,96.16,96.22,96.08,96.17,9513.0,84.7509,84.8038,84.6804,84.7597,9513.0
2018-03-02 14:50:00,96.17,96.34,96.17,96.21,9271.0,84.7597,84.9096,84.7597,84.795,9271.0
2018-03-02 14:55:00,96.22,96.22,96.04,96.04,10700.0,84.8038,84.8038,84.6452,84.6452,10700.0
2018-03-02 15:00:00,96.0,96.04,95.81,95.92,15050.0,84.6099,84.6452,84.4425,84.5394,15050.0
2018-03-02 15:05:00,95.9,95.97,95.8,95.97,12235.0,84.5218,84.5835,84.4336,84.5835,12235.0
2018-03-02 15:10:00,96.0,96.0,95.84,95.96,11494.0,84.6099,84.6099,84.4689,84.5747,11494.0
2018-03-02 15:15:00,95.95,96.19,95.88,96.07,14405.0,84.5658,84.7774,84.5041,84.6716,14405.0
2018-03-02 15:20:00,96.11,96.17,96.01,96.13,12839.0,84.7069,84.7597,84.6187,84.7245,12839.0
2018-03-02 15:25:00,96.14,96.23,96.02,96.19,13604.0,84.7333,84.8126,84.6275,84.7774,13604.0
2018-03-02 15:30:00,96.17,96.45,96.13,96.35,22775.0,84.7597,85.0065,84.7245,84.9184,22775.0
2018-03-02 15:35:00,96.35,96.7,96.29,96.67,26597.0,84.9184,85.2269,84.8655,85.2004,26597.0
2018-03-02 15:40:00,96.7,96.79,96.54,96.75,46136.0,85.2269,85.3062,85.0858,85.2709,46136.0
2018-03-02 15:45:00,96.8,96.81,96.46,96.65,36271.0,85.315,85.3238,85.0153,85.1828,36271.0
2018-03-02 15:50:00,96.67,96.86,96.67,96.81,37532.0,85.2004,85.3679,85.2004,85.3238,37532.0
2018-03-02 15:55:00,96.82,96.91,96.69,96.69,71862.0,85.3326,85.4119,85.218,85.218,71862.0
2018-03-05 09:30:00,96.06,96.55,96.06,96.27,31292.0,84.6628,85.0947,84.6628,84.8479,31292.0
2018-03-05 09:35:00,96.3,96.48,96.22,96.42,12696.0,84.8743,85.033,84.8038,84.9801,12696.0
2018-03-05 09:40:00,96.4,96.65,96.31,96.51,6646.0,84.9625,85.1828,84.8831,85.0594,6646.0
2018-03-05 09:45:00,96.43,96.5,96.04,96.04,15584.0,84.9889,85.0506,84.6452,84.6452,15584.0
2018-03-05 09:50:00,95.99,96.19,95.91,96.16,15366.0,84.6011,84.7774,84.5306,84.7509,15366.0
2018-03-05 09:55:00,96.15,96.22,95.82,95.85,9136.0,84.7421,84.8038,84.4513,84.4777,9136.0
2018-03-05 10:00:00,95.87,95.95,95.67,95.77,12777.0,84.4953,84.5658,84.3191,84.4072,12777.0
2018-03-05 10:05:00,95.76,95.92,95.71,95.72,19849.0,84.3984,84.5394,84.3543,84.3631,19849.0
2018-03-05 10:10:00,95.7,95.79,95.6,95.66,9467.0,84.3455,84.4248,84.2574,84.3102,9467.0
2018-03-05 10:15:00,95.69,95.98,95.69,95.94,6710.0,84.3367,84.5923,84.3367,84.557,6710.0
2018-03-05 10:20:00,95.96,96.07,95.92,96.02,7711.0,84.5747,84.6716,84.5394,84.6275,7711.0
2018-03-05 10:25:00,96.15,96.32,96.08,96.31,6938.0,84.7421,84.8919,84.6804,84.8831,6938.0
2018-03-05 10:30:00,96.31,96.38,96.19,96.27,9215.0,84.8831,84.9448,84.7774,84.8479,9215.0
2018-03-05 10:35:00,96.3,96.68,96.3,96.65,3822.0,84.8743,85.2092,84.8743,85.1828,3822.0
2018-03-05 10:40:00,96.66,96.71,96.52,96.61,6422.0,85.1916,85.2357,85.0682,85.1475,6422.0
2018-03-05 10:45:00,96.61,96.65,96.31,96.35,5570.0,85.1475,85.1828,84.8831,84.9184,5570.0
2018-03-05 10:50:00,96.36,96.4,96.23,96.4,9139.0,84.9272,84.9625,84.8126,84.9625,9139.0
2018-03-05 10:55:00,96.47,96.97,96.46,96.96,12335.0,85.0241,85.4648,85.0153,85.456,12335.0
2018-03-05 11:00:00,96.96,97.15,96.89,96.96,19863.0,85.456,85.6235,85.3943,85.456,19863.0
2018-03-05 11:05:00,96.95,97.19,96.83,97.08,34643.0,85.4472,85.6587,85.3414,85.5618,34643.0
2018-03-05 11:10:00,97.03,97.17,96.94,97.12,6962.0,85.5177,85.6411,85.4384,85.597,6962.0
2018-03-05 11:15:00,97.08,97.16,96.97,97.15,4822.0,85.5618,85.6323,85.4648,85.6235,4822.0
2018-03-05 11:20:00,97.12,97.53,97.12,97.5,6530.0,85.597,85.9584,85.597,85.9319,6530.0
2018-03-05 11:25:00,97.51,97.52,97.27,97.27,8923.0,85.9408,85.9496,85.7292,85.7292,8923.0
2018-03-05 11:30:00,97.27,97.36,97.2,97.2,7231.0,85.7292,85.8086,85.6675,85.6675,7231.0
2018-03-05 11:35:00,97.23,97.3,97.12,97.3,12445.0,85.694,85.7557,85.597,85.7557,12445.0
2018-03-05 11:40:00,97.34,97.54,97.33,97.53,14484.0,85.7909,85.9672,85.7821,85.9584,14484.0
2018-03-05 11:45:00,97.57,97.64,97.38,97.38,14851.0,85.9936,86.0553,85.8262,85.8262,14851.0
2018-03-05 11:50:00,97.34,97.47,97.33,97.4,13752.0,85.7909,85.9055,85.7821,85.8438,13752.0
2018-03-05 11:55:00,97.38,97.51,97.31,97.37,19708.0,85.8262,85.9408,85.7645,85.8174,19708.0
2018-03-05 12:00:00,97.36,97.52,97.36,97.5,45687.0,85.8086,85.9496,85.8086,85.9319,45687.0
2018-03-05 12:05:00,97.47,97.51,97.24,97.29,16325.0,85.9055,85.9408,85.7028,85.7469,16325.0
2018-03-05 12:10:00,97.33,97.48,97.27,97.27,18227.0,85.7821,85.9143,85.7292,85.7292,18227.0
2018-03-05 12:15:00,97.27,97.3,97.17,97.27,19206.0,85.7292,85.7557,85.6411,85.7292,19206.0
2018-03-05 12:20:00,97.21,97.24,97.0,97.06,12196.0,85.6763,85.7028,85.4913,85.5441,12196.0
2018-03-05 12:25:00,97.06,97.24,97.03,97.2,19101.0,85.5441,85.7028,85.5177,85.6675,19101.0
2018-03-05 12:30:00,97.21,97.23,97.04,97.11,25371.0,85.6763,85.694,85.5265,85.5882,25371.0
2018-03-05 12:35:00,97.11,97.24,97.08,97.2,19846.0,85.5882,85.7028,85.5618,85.6675,19846.0
2018-03-05 12:40:00,97.21,97.29,97.16,97.22,30284.0,85.6763,85.7469,85.6323,85.6852,30284.0
2018-03-05 12:45:00,97.23,97.47,97.23,97.46,16681.0,85.694,85.9055,85.694,85.8967,16681.0
2018-03-05 12:50:00,97.48,97.52,97.4,97.46,11561.0,85.9143,85.9496,85.8438,85.8967,11561.0
2018-03-05 12:55:00,97.47,97.52,97.45,97.47,22293.0,85.9055,85.9496,85.8879,85.9055,22293.0
2018-03-05 13:00:00,97.48,97.75,97.48,97.68,14515.0,85.9143,86.1523,85.9143,86.0906,14515.0
2018-03-05 13:05:00,97.69,97.71,97.58,97.64,10056.0,86.0994,86.117,86.0024,86.0553,10056.0
2018-03-05 13:10:00,97.66,97.86,97.66,97.75,7993.0,86.073,86.2492,86.073,86.1523,7993.0
2018-03-05 13:15:00,97.8,97.8,97.63,97.67,7550.0,86.1963,86.1963,86.0465,86.0818,7550.0
2018-03-05 13:20:00,97.69,97.85,97.65,97.79,8705.0,86.0994,86.2404,86.0641,86.1875,8705.0
2018-03-05 13:25:00,97.78,97.8,97.55,97.56,9580.0,86.1787,86.1963,85.976,85.9848,9580.0
2018-03-05 13:30:00,97.54,97.59,97.35,97.41,13756.0,85.9672,86.0113,85.7997,85.8526,13756.0
2018-03-05 13:35:00,97.4,97.58,97.4,97.54,7556.0,85.8438,86.0024,85.8438,85.9672,7556.0
2018-03-05 13:40:00,97.55,97.68,97.5,97.58,8650.0,85.976,86.0906,85.9319,86.0024,8650.0
2018-03-05 13:45:00,97.57,97.62,97.43,97.57,12074.0,85.9936,86.0377,85.8702,85.9936,12074.0
2018-03-05 13:50:00,97.55,97.72,97.53,97.72,9953.0,85.976,86.1258,85.9584,86.1258,9953.0
2018-03-05 13:55:00,97.71,97.84,97.69,97.83,9232.0,86.117,86.2316,86.0994,86.2228,9232.0
2018-03-05 14:00:00,97.84,97.91,97.76,97.76,12196.0,86.2316,86.2933,86.1611,86.1611,12196.0
2018-03-05 14:05:00,97.74,97.75,97.59,97.71,10956.0,86.1435,86.1523,86.0113,86.117,10956.0
2018-03-05 14:10:00,97.73,97.76,97.36,97.41,11704.0,86.1347,86.1611,85.8086,85.8526,11704.0
2018-03-05 14:15:00,97.42,97.53,97.28,97.28,16167.0,85.8614,85.9584,85.738,85.738,16167.0
2018-03-05 14:20:00,97.25,97.43,97.25,97.39,18633.0,85.7116,85.8702,85.7116,85.835,18633.0
2018-03-05 14:25:00,97.42,97.59,97.42,97.49,14713.0,85.8614,86.0113,85.8614,85.9231,14713.0
2018-03-05 14:30:00,97.49,97.68,97.49,97.61,11568.0,85.9231,86.0906,85.9231,86.0289,11568.0
2018-03-05 14:35:00,97.62,97.73,97.4,97.73,12209.0,86.0377,86.1347,85.8438,86.1347,12209.0
2018-03-05 14:40:00,97.75,97.85,97.7,97.84,15683.0,86.1523,86.2404,86.1082,86.2316,15683.0
2018-03-05 14:45:00,97.84,97.84,97.66,97.76,30102.0,86.2316,86.2316,86.073,86.1611,30102.0
2018-03-05 14:50:00,97.76,97.85,97.74,97.78,14144.0,86.1611,86.2404,86.1435,86.1787,14144.0
2018-03-05 14:55:00,97.8,97.97,97.78,97.96,14307.0,86.1963,86.3462,86.1787,86.3374,14307.0
2018-03-05 15:00:00,97.94,98.07,97.92,98.03,13320.0,86.3197,86.4343,86.3021,86.3991,13320.0
2018-03-05 15:05:00,98.03,98.12,97.76,97.77,64360.0,86.3991,86.4784,86.1611,86.1699,64360.0
2018-03-05 15:10:00,97.76,97.8,97.7,97.72,29277.0,86.1611,86.1963,86.1082,86.1258,29277.0
2018-03-05 15:15:00,97.72,97.73,97.59,97.73,28540.0,86.1258,86.1347,86.0113,86.1347,28540.0
2018-03-05 15:20:00,97.73,97.92,97.73,97.92,35200.0,86.1347,86.3021,86.1347,86.3021,35200.0
2018-03-05 15:25:00,97.92,97.92,97.7,97.77,35546.0,86.3021,86.3021,86.1082,86.1699,35546.0
2018-03-05 15:30:00,97.75,98.05,97.73,98.03,39994.0,86.1523,86.4167,86.1347,86.3991,39994.0
2018-03-05 15:35:00,98.03,98.1,97.94,97.99,55037.0,86.3991,86.4608,86.3197,86.3638,55037.0
2018-03-05 15:40:00,97.99,98.16,97.91,98.16,86349.0,86.3638,86.5136,86.2933,86.5136,86349.0
2018-03-05 15:45:00,98.16,98.18,97.94,97.94,57284.0,86.5136,86.5313,86.3197,86.3197,57284.0
2018-03-05 15:50:00,97.92,97.92,97.79,97.9,92755.0,86.3021,86.3021,86.1875,86.2845,92755.0
2018-03-05 15:55:00,97.9,97.97,97.83,97.88,184659.0,86.2845,86.3462,86.2228,86.2669,184659.0
2018-03-06 09:30:00,98.47,98.47,97.9,97.92,49217.0,86.7869,86.7869,86.2845,86.3021,49217.0
2018-03-06 09:35:00,97.92,98.01,97.72,97.74,9918.0,86.3021,86.3814,86.1258,86.1435,9918.0
2018-03-06 09:40:00,97.78,98.02,97.69,97.74,10939.0,86.1787,86.3902,86.0994,86.1435,10939.0
2018-03-06 09:45:00,97.74,97.84,97.57,97.64,57785.0,86.1435,86.2316,85.9936,86.0553,57785.0
2018-03-06 09:50:00,97.65,97.67,97.4,97.59,28670.0,86.0641,86.0818,85.8438,86.0113,28670.0
2018-03-06 09:55:00,97.61,97.72,97.34,97.39,17891.0,86.0289,86.1258,85.7909,85.835,17891.0
2018-03-06 10:00:00,97.33,97.47,97.06,97.17,17615.0,85.7821,85.9055,85.5441,85.6411,17615.0
2018-03-06 10:05:00,97.2,97.22,97.03,97.11,11683.0,85.6675,85.6852,85.5177,85.5882,11683.0
2018-03-06 10:10:00,97.1,97.1,96.9,96.98,44405.0,85.5794,85.5794,85.4031,85.4736,44405.0
2018-03-06 10:15:00,97.01,97.3,96.99,97.28,16290.0,85.5001,85.7557,85.4824,85.738,16290.0
2018-03-06 10:20:00,97.28,97.48,97.21,97.35,11200.0,85.738,85.9143,85.6763,85.7997,11200.0
2018-03-06 10:25:00,97.34,97.41,97.25,97.25,9371.0,85.7909,85.8526,85.7116,85.7116,9371.0
2018-03-06 10:30:00,97.27,97.45,97.27,97.33,10434.0,85.7292,85.8879,85.7292,85.7821,10434.0
2018-03-06 10:35:00,97.3,97.39,97.14,97.33,16004.0,85.7557,85.835,85.6147,85.7821,16004.0
2018-03-06 10:40:00,97.31,97.34,97.14,97.29,8117.0,85.7645,85.7909,85.6147,85.7469,8117.0
2018-03-06 10:45:00,97.25,97.25,96.92,96.95,6464.0,85.7116,85.7116,85.4208,85.4472,6464.0
2018-03-06 10:50:00,96.92,97.0,96.72,96.8,12674.0,85.4208,85.4913,85.2445,85.315,12674.0
2018-03-06 10:55:00,96.81,96.9,96.58,96.67,17012.0,85.3238,85.4031,85.1211,85.2004,17012.0
2018-03-06 11:00:00,96.66,96.89,96.63,96.84,13770.0,85.1916,85.3943,85.1652,85.3502,13770.0
2018-03-06 11:05:00,96.84,96.88,96.78,96.84,15378.0,85.3502,85.3855,85.2974,85.3502,15378.0
2018-03-06 11:10:00,96.87,96.98,96.78,96.97,9411.0,85.3767,85.4736,85.2974,85.4648,9411.0
2018-03-06 11:15:00,96.96,97.09,96.92,97.04,8007.0,85.456,85.5706,85.4208,85.5265,8007.0
2018-03-06 11:20:00,97.03,97.08,96.82,96.83,7300.0,85.5177,85.5618,85.3326,85.3414,7300.0
2018-03-06 11:25:00,96.84,96.91,96.75,96.9,6009.0,85.3502,85.4119,85.2709,85.4031,6009.0
2018-03-06 11:30:00,96.86,97.06,96.82,96.99,10144.0,85.3679,85.5441,85.3326,85.4824,10144.0
2018-03-06 11:35:00,96.99,97.13,96.95,97.0,12437.0,85.4824,85.6058,85.4472,85.4913,12437.0
2018-03-06 11:40:00,97.0,97.21,96.94,97.11,9827.0,85.4913,85.6763,85.4384,85.5882,9827.0
2018-03-06 11:45:00,97.14,97.21,97.1,97.21,6463.0,85.6147,85.6763,85.5794,85.6763,6463.0
2018-03-06 11:50:00,97.19,97.27,97.07,97.26,10181.0,85.6587,85.7292,85.553,85.7204,10181.0
2018-03-06 11:55:00,97.27,97.36,97.18,97.33,7800.0,85.7292,85.8086,85.6499,85.7821,7800.0
2018-03-06 12:00:00,97.37,97.43,97.32,97.34,6800.0,85.8174,85.8702,85.7733,85.7909,6800.0
2018-03-06 12:05:00,97.35,97.39,97.3,97.38,5797.0,85.7997,85.835,85.7557,85.8262,5797.0
2018-03-06 12:10:00,97.37,97.54,97.34,97.51,4555.0,85.8174,85.9672,85.7909,85.9408,4555.0
2018-03-06 12:15:00,97.54,97.61,97.47,97.54,8278.0,85.9672,86.0289,85.9055,85.9672,8278.0
2018-03-06 12:20:00,97.56,97.62,97.39,97.42,10632.0,85.9848,86.0377,85.835,85.8614,10632.0
2018-03-06 12:25:00,97.42,97.45,97.27,97.29,17505.0,85.8614,85.8879,85.7292,85.7469,17505.0
2018-03-06 12:30:00,97.29,97.47,97.26,97.47,8974.0,85.7469,85.9055,85.7204,85.9055,8974.0
2018-03-06 12:35:00,97.49,97.62,97.47,97.55,5400.0,85.9231,86.0377,85.9055,85.976,5400.0
2018-03-06 12:40:00,97.53,97.76,97.51,97.72,5718.0,85.9584,86.1611,85.9408,86.1258,5718.0
2018-03-06 12:45:00,97.75,97.78,97.68,97.71,4520.0,86.1523,86.1787,86.0906,86.117,4520.0
2018-03-06 12:50:00,97.88,98.08,97.88,97.96,9643.0,86.2669,86.4431,86.2669,86.3374,9643.0
2018-03-06 12:55:00,97.98,98.26,97.96,98.22,9315.0,86.355,86.6018,86.3374,86.5665,9315.0
2018-03-06 13:00:00,98.25,98.36,98.22,98.22,6175.0,86.593,86.6899,86.5665,86.5665,6175.0
2018-03-06 13:05:00,98.21,98.41,98.17,98.27,9000.0,86.5577,86.734,86.5224,86.6106,9000.0
2018-03-06 13:10:00,98.31,98.43,98.31,98.34,26740.0,86.6458,86.7516,86.6458,86.6723,26740.0
2018-03-06 13:15:00,98.31,98.34,98.19,98.24,8079.0,86.6458,86.6723,86.5401,86.5841,8079.0
2018-03-06 13:20:00,98.17,98.25,98.1,98.21,5121.0,86.5224,86.593,86.4608,86.5577,5121.0
2018-03-06 13:25:00,98.21,98.27,98.15,98.17,11602.0,86.5577,86.6106,86.5048,86.5224,11602.0
2018-03-06 13:30:00,98.15,98.21,98.07,98.12,10501.0,86.5048,86.5577,86.4343,86.4784,10501.0
2018-03-06 13:35:00,98.11,98.15,98.08,98.08,6800.0,86.4696,86.5048,86.4431,86.4431,6800.0
2018-03-06 13:40:00,98.09,98.18,98.09,98.14,6997.0,86.4519,86.5313,86.4519,86.496,6997.0
2018-03-06 13:45:00,98.14,98.15,97.81,97.81,8505.0,86.496,86.5048,86.2052,86.2052,8505.0
2018-03-06 13:50:00,97.8,97.87,97.8,97.87,7076.0,86.1963,86.258,86.1963,86.258,7076.0
2018-03-06 13:55:00,97.86,97.87,97.77,97.78,18679.0,86.2492,86.258,86.1699,86.1787,18679.0
2018-03-06 14:00:00,97.8,97.87,97.75,97.78,12452.0,86.1963,86.258,86.1523,86.1787,12452.0
2018-03-06 14:05:00,97.78,97.83,97.69,97.78,18527.0,86.1787,86.2228,86.0994,86.1787,18527.0
2018-03-06 14:10:00,97.77,97.82,97.73,97.77,13963.0,86.1699,86.214,86.1347,86.1699,13963.0
2018-03-06 14:15:00,97.76,97.79,97.69,97.74,10727.0,86.1611,86.1875,86.0994,86.1435,10727.0
2018-03-06 14:20:00,97.76,97.8,97.75,97.77,34483.0,86.1611,86.1963,86.1523,86.1699,34483.0
2018-03-06 14:25:00,97.76,97.79,97.7,97.76,14441.0,86.1611,86.1875,86.1082,86.1611,14441.0
2018-03-06 14:30:00,97.79,97.82,97.73,97.8,22172.0,86.1875,86.214,86.1347,86.1963,22172.0
2018-03-06 14:35:00,97.8,98.07,97.78,98.07,24016.0,86.1963,86.4343,86.1787,86.4343,24016.0
2018-03-06 14:40:00,98.09,98.18,98.07,98.1,9661.0,86.4519,86.5313,86.4343,86.4608,9661.0
2018-03-06 14:45:00,98.1,98.26,98.1,98.21,11357.0,86.4608,86.6018,86.4608,86.5577,11357.0
2018-03-06 14:50:00,98.21,98.21,98.04,98.06,20614.0,86.5577,86.5577,86.4079,86.4255,20614.0
2018-03-06 14:55:00,98.08,98.08,97.94,97.96,10881.0,86.4431,86.4431,86.3197,86.3374,10881.0
2018-03-06 15:00:00,97.95,98.07,97.88,97.94,14980.0,86.3285,86.4343,86.2669,86.3197,14980.0
2018-03-06 15:05:00,97.93,98.12,97.92,98.11,11566.0,86.3109,86.4784,86.3021,86.4696,11566.0
2018-03-06 15:10:00,98.11,98.11,97.93,97.93,12628.0,86.4696,86.4696,86.3109,86.3109,12628.0
2018-03-06 15:15:00,97.93,97.96,97.8,97.89,11973.0,86.3109,86.3374,86.1963,86.2757,11973.0
2018-03-06 15:20:00,97.88,97.96,97.81,97.89,15813.0,86.2669,86.3374,86.2052,86.2757,15813.0
2018-03-06 15:25:00,97.9,98.07,97.84,98.04,17629.0,86.2845,86.4343,86.2316,86.4079,17629.0
2018-03-06 15:30:00,98.03,98.17,98.03,98.08,14650.0,86.3991,86.5224,86.3991,86.4431,14650.0
2018-03-06 15:35:00,98.08,98.15,98.07,98.09,17203.0,86.4431,86.5048,86.4343,86.4519,17203.0
2018-03-06 15:40:00,98.09,98.15,98.04,98.08,25951.0,86.4519,86.5048,86.4079,86.4431,25951.0
2018-03-06 15:45:00,98.06,98.12,97.86,97.93,34377.0,86.4255,86.4784,86.2492,86.3109,34377.0
2018-03-06 15:50:00,97.94,98.11,97.94,97.98,29501.0,86.3197,86.4696,86.3197,86.355,29501.0
2018-03-06 15:55:00,97.97,98.05,97.89,98.05,70198.0,86.3462,86.4167,86.2757,86.4167,70198.0
2018-03-07 09:30:00,96.71,97.26,96.71,97.25,36528.0,85.2357,85.7204,85.2357,85.7116,36528.0
2018-03-07 09:35:00,97.3,97.61,97.12,97.37,16203.0,85.7557,86.0289,85.597,85.8174,16203.0
2018-03-07 09:40:00,97.32,97.6,97.19,97.19,11697.0,85.7733,86.0201,85.6587,85.6587,11697.0
2018-03-07 09:45:00,97.2,97.44,97.11,97.12,23570.0,85.6675,85.8791,85.5882,85.597,23570.0
2018-03-07 09:50:00,97.12,97.25,97.06,97.09,16200.0,85.597,85.7116,85.5441,85.5706,16200.0
2018-03-07 09:55:00,97.09,97.24,96.96,97.16,7436.0,85.5706,85.7028,85.456,85.6323,7436.0
2018-03-07 10:00:00,97.12,97.32,97.01,97.21,22300.0,85.597,85.7733,85.5001,85.6763,22300.0
2018-03-07 10:05:00,97.27,97.27,97.04,97.06,8853.0,85.7292,85.7292,85.5265,85.5441,8853.0
2018-03-07 10:10:00,97.23,97.3,97.08,97.09,17444.0,85.694,85.7557,85.5618,85.5706,17444.0
2018-03-07 10:15:00,97.08,97.25,97.04,97.25,10398.0,85.5618,85.7116,85.5265,85.7116,10398.0
2018-03-07 10:20:00,97.19,97.43,97.19,97.24,17203.0,85.6587,85.8702,85.6587,85.7028,17203.0
2018-03-07 10:25:00,97.27,97.4,97.27,97.3,12857.0,85.7292,85.8438,85.7292,85.7557,12857.0
2018-03-07 10:30:00,97.34,97.4,97.24,97.4,15638.0,85.7909,85.8438,85.7028,85.8438,15638.0
2018-03-07 10:35:00,97.45,97.51,97.31,97.4,23338.0,85.8879,85.9408,85.7645,85.8438,23338.0
2018-03-07 10:40:00,97.43,97.5,97.36,97.47,14989.0,85.8702,85.9319,85.8086,85.9055,14989.0
2018-03-07 10:45:00,97.46,97.6,97.41,97.6,10013.0,85.8967,86.0201,85.8526,86.0201,10013.0
2018-03-07 10:50:00,97.63,97.64,97.3,97.35,29355.0,86.0465,86.0553,85.7557,85.7997,29355.0
2018-03-07 10:55:00,97.34,97.41,97.19,97.37,8499.0,85.7909,85.8526,85.6587,85.8174,8499.0
2018-03-07 11:00:00,97.37,97.4,97.1,97.12,16734.0,85.8174,85.8438,85.5794,85.597,16734.0
2018-03-07 11:05:00,97.13,97.18,97.03,97.17,11061.0,85.6058,85.6499,85.5177,85.6411,11061.0
2018-03-07 11:10:00,97.15,97.32,97.12,97.32,16982.0,85.6235,85.7733,85.597,85.7733,16982.0
2018-03-07 11:15:00,97.31,97.33,97.13,97.14,13740.0,85.7645,85.7821,85.6058,85.6147,13740.0
2018-03-07 11:20:00,97.11,97.13,96.97,97.13,11657.0,85.5882,85.6058,85.4648,85.6058,11657.0
2018-03-07 11:25:00,97.1,97.21,97.05,97.19,8736.0,85.5794,85.6763,85.5353,85.6587,8736.0
2018-03-07 11:30:00,97.22,97.32,97.19,97.29,14534.0,85.6852,85.7733,85.6587,85.7469,14534.0
2018-03-07 11:35:00,97.32,97.4,97.2,97.34,25629.0,85.7733,85.8438,85.6675,85.7909,25629.0
2018-03-07 11:40:00,97.33,97.37,97.23,97.23,7079.0,85.7821,85.8174,85.694,85.694,7079.0
2018-03-07 11:45:00,97.27,97.27,97.05,97.07,11494.0,85.7292,85.7292,85.5353,85.553,11494.0
2018-03-07 11:50:00,97.05,97.09,96.94,96.99,9528.0,85.5353,85.5706,85.4384,85.4824,9528.0
2018-03-07 11:55:00,96.96,97.02,96.65,96.65,9388.0,85.456,85.5089,85.1828,85.1828,9388.0
2018-03-07 12:00:00,96.7,96.85,96.57,96.65,10883.0,85.2269,85.3591,85.1123,85.1828,10883.0
2018-03-07 12:05:00,96.63,96.75,96.63,96.68,12486.0,85.1652,85.2709,85.1652,85.2092,12486.0
2018-03-07 12:10:00,96.73,96.73,96.45,96.62,20582.0,85.2533,85.2533,85.0065,85.1563,20582.0
2018-03-07 12:15:00,96.57,96.67,96.49,96.67,13253.0,85.1123,85.2004,85.0418,85.2004,13253.0
2018-03-07 12:20:00,96.65,96.67,96.49,96.5,6940.0,85.1828,85.2004,85.0418,85.0506,6940.0
2018-03-07 12:25:00,96.55,96.65,96.52,96.62,5341.0,85.0947,85.1828,85.0682,85.1563,5341.0
2018-03-07 12:30:00,96.62,96.79,96.55,96.79,13913.0,85.1563,85.3062,85.0947,85.3062,13913.0
2018-03-07 12:35:00,96.82,96.87,96.68,96.72,7407.0,85.3326,85.3767,85.2092,85.2445,7407.0
2018-03-07 12:40:00,96.72,96.73,96.57,96.7,5804.0,85.2445,85.2533,85.1123,85.2269,5804.0
2018-03-07 12:45:00,96.72,96.75,96.58,96.64,15873.0,85.2445,85.2709,85.1211,85.174,15873.0
2018-03-07 12:50:00,96.64,96.68,96.59,96.6,7254.0,85.174,85.2092,85.1299,85.1387,7254.0
2018-03-07 12:55:00,96.59,96.71,96.58,96.63,5727.0,85.1299,85.2357,85.1211,85.1652,5727.0
2018-03-07 13:00:00,96.63,96.63,96.42,96.44,7176.0,85.1652,85.1652,84.9801,84.9977,7176.0
2018-03-07 13:05:00,96.4,96.43,96.24,96.36,8814.0,84.9625,84.9889,84.8214,84.9272,8814.0
2018-03-07 13:10:00,96.34,96.56,96.34,96.54,20200.0,84.9096,85.1035,84.9096,85.0858,20200.0
2018-03-07 13:15:00,96.51,96.64,96.38,96.59,4719.0,85.0594,85.174,84.9448,85.1299,4719.0
2018-03-07 13:20:00,96.58,96.62,96.46,96.58,6139.0,85.1211,85.1563,85.0153,85.1211,6139.0
2018-03-07 13:25:00,96.59,96.77,96.52,96.77,12017.0,85.1299,85.2886,85.0682,85.2886,12017.0
2018-03-07 13:30:00,96.85,96.89,96.64,96.67,15129.0,85.3591,85.3943,85.174,85.2004,15129.0
2018-03-07 13:35:00,96.68,96.81,96.66,96.71,12049.0,85.2092,85.3238,85.1916,85.2357,12049.0
2018-03-07 13:40:00,96.7,96.81,96.64,96.81,6442.0,85.2269,85.3238,85.174,85.3238,6442.0
2018-03-07 13:45:00,96.81,96.96,96.78,96.88,15383.0,85.3238,85.456,85.2974,85.3855,15383.0
2018-03-07 13:50:00,96.9,96.92,96.77,96.91,13679.0,85.4031,85.4208,85.2886,85.4119,13679.0
2018-03-07 13:55:00,96.87,96.91,96.83,96.89,7338.0,85.3767,85.4119,85.3414,85.3943,7338.0
2018-03-07 14:00:00,96.87,96.97,96.81,96.81,7062.0,85.3767,85.4648,85.3238,85.3238,7062.0
2018-03-07 14:05:00,96.85,96.85,96.74,96.79,6084.0,85.3591,85.3591,85.2621,85.3062,6084.0
2018-03-07 14:10:00,96.83,97.06,96.83,97.0,18167.0,85.3414,85.5441,85.3414,85.4913,18167.0
2018-03-07 14:15:00,97.04,97.06,96.88,96.97,12455.0,85.5265,85.5441,85.3855,85.4648,12455.0
2018-03-07 14:20:00,96.98,97.04,96.92,96.96,10702.0,85.4736,85.5265,85.4208,85.456,10702.0
2018-03-07 14:25:00,96.95,97.05,96.93,96.95,10748.0,85.4472,85.5353,85.4296,85.4472,10748.0
2018-03-07 14:30:00,96.94,97.14,96.94,97.1,12887.0,85.4384,85.6147,85.4384,85.5794,12887.0
2018-03-07 14:35:00,97.11,97.2,97.06,97.08,20594.0,85.5882,85.6675,85.5441,85.5618,20594.0
2018-03-07 14:40:00,97.13,97.15,97.0,97.0,13734.0,85.6058,85.6235,85.4913,85.4913,13734.0
2018-03-07 14:45:00,97.0,97.1,96.91,97.1,10756.0,85.4913,85.5794,85.4119,85.5794,10756.0
2018-03-07 14:50:00,97.14,97.26,96.92,96.94,23672.0,85.6147,85.7204,85.4208,85.4384,23672.0
2018-03-07 14:55:00,96.92,97.03,96.88,97.01,9317.0,85.4208,85.5177,85.3855,85.5001,9317.0
2018-03-07 15:00:00,97.0,97.2,97.0,97.13,14206.0,85.4913,85.6675,85.4913,85.6058,14206.0
2018-03-07 15:05:00,97.15,97.35,97.15,97.29,31550.0,85.6235,85.7997,85.6235,85.7469,31550.0
2018-03-07 15:10:00,97.28,97.47,97.25,97.37,10934.0,85.738,85.9055,85.7116,85.8174,10934.0
2018-03-07 15:15:00,97.38,97.42,97.27,97.34,9943.0,85.8262,85.8614,85.7292,85.7909,9943.0
2018-03-07 15:20:00,97.36,97.39,97.27,97.37,13516.0,85.8086,85.835,85.7292,85.8174,13516.0
2018-03-07 15:25:00,97.38,97.42,97.34,97.41,16102.0,85.8262,85.8614,85.7909,85.8526,16102.0
2018-03-07 15:30:00,97.42,97.59,97.4,97.47,23163.0,85.8614,86.0113,85.8438,85.9055,23163.0
2018-03-07 15:35:00,97.5,97.64,97.5,97.6,26629.0,85.9319,86.0553,85.9319,86.0201,26629.0
2018-03-07 15:40:00,97.6,97.67,97.57,97.67,21362.0,86.0201,86.0818,85.9936,86.0818,21362.0
2018-03-07 15:45:00,97.67,97.81,97.61,97.7,57805.0,86.0818,86.2052,86.0289,86.1082,57805.0
2018-03-07 15:50:00,97.78,97.78,97.38,97.4,110165.0,86.1787,86.1787,85.8262,85.8438,110165.0
2018-03-07 15:55:00,97.42,97.73,97.4,97.64,121007.0,85.8614,86.1347,85.8438,86.0553,121007.0
2018-03-08 09:30:00,98.22,98.22,97.82,98.07,31777.0,86.5665,86.5665,86.214,86.4343,31777.0
2018-03-08 09:35:00,98.08,98.14,97.55,97.55,14085.0,86.4431,86.496,85.976,85.976,14085.0
2018-03-08 09:40:00,97.68,97.9,97.64,97.86,9461.0,86.0906,86.2845,86.0553,86.2492,9461.0
2018-03-08 09:45:00,97.91,97.94,97.66,97.72,6393.0,86.2933,86.3197,86.073,86.1258,6393.0
2018-03-08 09:50:00,97.71,97.81,97.53,97.53,5779.0,86.117,86.2052,85.9584,85.9584,5779.0
2018-03-08 09:55:00,97.58,97.59,97.27,97.46,15978.0,86.0024,86.0113,85.7292,85.8967,15978.0
2018-03-08 10:00:00,97.47,97.5,97.18,97.19,18104.0,85.9055,85.9319,85.6499,85.6587,18104.0
2018-03-08 10:05:00,97.22,97.25,97.08,97.16,8154.0,85.6852,85.7116,85.5618,85.6323,8154.0
2018-03-08 10:10:00,97.15,97.32,97.15,97.29,8506.0,85.6235,85.7733,85.6235,85.7469,8506.0
2018-03-08 10:15:00,97.28,97.28,97.05,97.15,8589.0,85.738,85.738,85.5353,85.6235,8589.0
2018-03-08 10:20:00,97.15,97.26,97.08,97.1,11059.0,85.6235,85.7204,85.5618,85.5794,11059.0
2018-03-08 10:25:00,97.12,97.17,96.86,96.87,21195.0,85.597,85.6411,85.3679,85.3767,21195.0
2018-03-08 10:30:00,96.84,97.01,96.8,96.95,12450.0,85.3502,85.5001,85.315,85.4472,12450.0
2018-03-08 10:35:00,96.95,96.95,96.68,96.69,12632.0,85.4472,85.4472,85.2092,85.218,12632.0
2018-03-08 10:40:00,96.7,96.78,96.63,96.78,25143.0,85.2269,85.2974,85.1652,85.2974,25143.0
2018-03-08 10:45:00,96.88,96.95,96.78,96.89,21692.0,85.3855,85.4472,85.2974,85.3943,21692.0
2018-03-08 10:50:00,96.87,97.1,96.85,97.1,7596.0,85.3767,85.5794,85.3591,85.5794,7596.0
2018-03-08 10:55:00,97.1,97.17,96.99,97.11,9090.0,85.5794,85.6411,85.4824,85.5882,9090.0
2018-03-08 11:00:00,97.03,97.21,97.02,97.1,12537.0,85.5177,85.6763,85.5089,85.5794,12537.0
2018-03-08 11:05:00,97.12,97.14,97.03,97.03,14197.0,85.597,85.6147,85.5177,85.5177,14197.0
2018-03-08 11:10:00,97.04,97.26,97.04,97.25,17911.0,85.5265,85.7204,85.5265,85.7116,17911.0
2018-03-08 11:15:00,97.27,97.41,97.26,97.26,14314.0,85.7292,85.8526,85.7204,85.7204,14314.0
2018-03-08 11:20:00,97.29,97.43,97.23,97.27,15570.0,85.7469,85.8702,85.694,85.7292,15570.0
2018-03-08 11:25:00,97.25,97.26,97.07,97.12,9922.0,85.7116,85.7204,85.553,85.597,9922.0
2018-03-08 11:30:00,97.14,97.2,97.1,97.16,6328.0,85.6147,85.6675,85.5794,85.6323,6328.0
2018-03-08 11:35:00,97.21,97.25,97.05,97.05,9656.0,85.6763,85.7116,85.5353,85.5353,9656.0
2018-03-08 11:40:00,97.09,97.12,97.0,97.02,6159.0,85.5706,85.597,85.4913,85.5089,6159.0
2018-03-08 11:45:00,96.98,97.17,96.98,97.14,4230.0,85.4736,85.6411,85.4736,85.6147,4230.0
2018-03-08 11:50:00,97.15,97.17,97.06,97.06,10063.0,85.6235,85.6411,85.5441,85.5441,10063.0
2018-03-08 11:55:00,97.09,97.18,97.08,97.13,15414.0,85.5706,85.6499,85.5618,85.6058,15414.0
2018-03-08 12:00:00,97.13,97.17,96.96,96.97,18651.0,85.6058,85.6411,85.456,85.4648,18651.0
2018-03-08 12:05:00,96.95,96.99,96.87,96.88,9937.0,85.4472,85.4824,85.3767,85.3855,9937.0
2018-03-08 12:10:00,96.88,96.88,96.69,96.82,14772.0,85.3855,85.3855,85.218,85.3326,14772.0
2018-03-08 12:15:00,96.82,96.97,96.82,96.88,33745.0,85.3326,85.4648,85.3326,85.3855,33745.0
2018-03-08 12:20:00,96.91,96.91,96.63,96.67,22723.0,85.4119,85.4119,85.1652,85.2004,22723.0
2018-03-08 12:25:00,96.65,96.92,96.65,96.91,12300.0,85.1828,85.4208,85.1828,85.4119,12300.0
2018-03-08 12:30:00,96.93,97.0,96.82,96.82,11591.0,85.4296,85.4913,85.3326,85.3326,11591.0
2018-03-08 12:35:00,96.83,96.9,96.81,96.87,7288.0,85.3414,85.4031,85.3238,85.3767,7288.0
2018-03-08 12:40:00,96.9,96.94,96.8,96.9,5400.0,85.4031,85.4384,85.315,85.4031,5400.0
2018-03-08 12:45:00,96.93,97.07,96.9,97.05,14992.0,85.4296,85.553,85.4031,85.5353,14992.0
2018-03-08 12:50:00,97.03,97.13,96.77,96.77,22853.0,85.5177,85.6058,85.2886,85.2886,22853.0
2018-03-08 12:55:00,96.79,97.06,96.78,97.0,8600.0,85.3062,85.5441,85.2974,85.4913,8600.0
2018-03-08 13:00:00,97.02,97.19,97.0,97.19,8030.0,85.5089,85.6587,85.4913,85.6587,8030.0
2018-03-08 13:05:00,97.16,97.2,97.12,97.2,6000.0,85.6323,85.6675,85.597,85.6675,6000.0
2018-03-08 13:10:00,97.24,97.25,97.17,97.21,5188.0,85.7028,85.7116,85.6411,85.6763,5188.0
2018-03-08 13:15:00,97.21,97.29,97.06,97.08,14585.0,85.6763,85.7469,85.5441,85.5618,14585.0
2018-03-08 13:20:00,97.09,97.16,96.98,96.99,24064.0,85.5706,85.6323,85.4736,85.4824,24064.0
2018-03-08 13:25:00,97.07,97.07,96.92,97.03,7097.0,85.553,85.553,85.4208,85.5177,7097.0
2018-03-08 13:30:00,97.01,97.18,96.98,97.15,6006.0,85.5001,85.6499,85.4736,85.6235,6006.0
2018-03-08 13:35:00,97.17,97.21,97.08,97.09,5105.0,85.6411,85.6763,85.5618,85.5706,5105.0
2018-03-08 13:40:00,97.08,97.23,97.06,97.14,8397.0,85.5618,85.694,85.5441,85.6147,8397.0
2018-03-08 13:45:00,97.12,97.14,97.04,97.14,12981.0,85.597,85.6147,85.5265,85.6147,12981.0
2018-03-08 13:50:00,97.13,97.2,97.1,97.17,14862.0,85.6058,85.6675,85.5794,85.6411,14862.0
2018-03-08 13:55:00,97.16,97.21,97.1,97.11,15954.0,85.6323,85.6763,85.5794,85.5882,15954.0
2018-03-08 14:00:00,97.13,97.18,97.11,97.14,12520.0,85.6058,85.6499,85.5882,85.6147,12520.0
2018-03-08 14:05:00,97.12,97.18,97.0,97.0,11941.0,85.597,85.6499,85.4913,85.4913,11941.0
2018-03-08 14:10:00,96.99,97.17,96.99,97.17,11850.0,85.4824,85.6411,85.4824,85.6411,11850.0
2018-03-08 14:15:00,97.18,97.29,97.18,97.27,9440.0,85.6499,85.7469,85.6499,85.7292,9440.0
2018-03-08 14:20:00,97.28,97.34,97.27,97.32,9640.0,85.738,85.7909,85.7292,85.7733,9640.0
2018-03-08 14:25:00,97.34,97.41,97.33,97.4,7977.0,85.7909,85.8526,85.7821,85.8438,7977.0
2018-03-08 14:30:00,97.39,97.4,97.18,97.4,13255.0,85.835,85.8438,85.6499,85.8438,13255.0
2018-03-08 14:35:00,97.39,97.49,97.38,97.48,6461.0,85.835,85.9231,85.8262,85.9143,6461.0
2018-03-08 14:40:00,97.47,97.56,97.41,97.56,10926.0,85.9055,85.9848,85.8526,85.9848,10926.0
2018-03-08 14:45:00,97.54,97.67,97.51,97.66,11084.0,85.9672,86.0818,85.9408,86.073,11084.0
2018-03-08 14:50:00,97.67,97.8,97.64,97.72,12593.0,86.0818,86.1963,86.0553,86.1258,12593.0
2018-03-08 14:55:00,97.73,97.84,97.73,97.83,13515.0,86.1347,86.2316,86.1347,86.2228,13515.0
2018-03-08 15:00:00,97.81,98.03,97.81,98.03,26388.0,86.2052,86.3991,86.2052,86.3991,26388.0
2018-03-08 15:05:00,98.02,98.09,97.98,98.0,27693.0,86.3902,86.4519,86.355,86.3726,27693.0
2018-03-08 15:10:00,98.0,98.09,97.99,98.06,17678.0,86.3726,86.4519,86.3638,86.4255,17678.0
2018-03-08 15:15:00,98.08,98.31,98.07,98.28,19291.0,86.4431,86.6458,86.4343,86.6194,19291.0
2018-03-08 15:20:00,98.28,98.39,98.18,98.18,13433.0,86.6194,86.7163,86.5313,86.5313,13433.0
2018-03-08 15:25:00,98.16,98.21,98.13,98.17,13127.0,86.5136,86.5577,86.4872,86.5224,13127.0
2018-03-08 15:30:00,98.19,98.19,97.91,98.04,26745.0,86.5401,86.5401,86.2933,86.4079,26745.0
2018-03-08 15:35:00,98.01,98.06,97.95,97.97,47778.0,86.3814,86.4255,86.3285,86.3462,47778.0
2018-03-08 15:40:00,97.95,97.98,97.78,97.83,40157.0,86.3285,86.355,86.1787,86.2228,40157.0
2018-03-08 15:45:00,97.85,98.03,97.75,97.99,50494.0,86.2404,86.3991,86.1523,86.3638,50494.0
2018-03-08 15:50:00,97.99,98.11,97.94,97.98,54349.0,86.3638,86.4696,86.3197,86.355,54349.0
2018-03-08 15:55:00,98.0,98.21,97.89,98.13,134707.0,86.3726,86.5577,86.2757,86.4872,134707.0
2018-03-09 09:30:00,99.01,99.37,98.91,99.11,25198.0,87.2628,87.5801,87.1746,87.3509,25198.0
2018-03-09 09:35:00,98.96,99.28,98.91,98.97,11223.0,87.2187,87.5007,87.1746,87.2275,11223.0
2018-03-09 09:40:00,99.0,99.6,98.92,99.5,39801.0,87.254,87.7828,87.1835,87.6946,39801.0
2018-03-09 09:45:00,99.51,99.7,99.49,99.59,20387.0,87.7035,87.8709,87.6858,87.774,20387.0
2018-03-09 09:50:00,99.64,99.72,99.53,99.56,10900.0,87.818,87.8885,87.7211,87.7475,10900.0
2018-03-09 09:55:00,99.57,99.58,99.28,99.3,26204.0,87.7563,87.7652,87.5007,87.5184,26204.0
2018-03-09 10:00:00,99.3,99.39,99.24,99.32,29232.0,87.5184,87.5977,87.4655,87.536,29232.0
2018-03-09 10:05:00,99.3,99.67,99.25,99.43,10510.0,87.5184,87.8445,87.4743,87.633,10510.0
2018-03-09 10:10:00,99.39,99.45,99.21,99.4,27696.0,87.5977,87.6506,87.4391,87.6065,27696.0
2018-03-09 10:15:00,99.43,99.43,99.24,99.3,26922.0,87.633,87.633,87.4655,87.5184,26922.0
2018-03-09 10:20:00,99.3,99.52,99.29,99.33,53279.0,87.5184,87.7123,87.5096,87.5448,53279.0
2018-03-09 10:25:00,99.34,99.36,99.24,99.32,30714.0,87.5536,87.5713,87.4655,87.536,30714.0
2018-03-09 10:30:00,99.33,99.59,99.31,99.52,9200.0,87.5448,87.774,87.5272,87.7123,9200.0
2018-03-09 10:35:00,99.48,99.56,99.38,99.51,13660.0,87.677,87.7475,87.5889,87.7035,13660.0
2018-03-09 10:40:00,99.55,99.78,99.54,99.75,10246.0,87.7387,87.9414,87.7299,87.915,10246.0
2018-03-09 10:45:00,99.76,99.82,99.67,99.69,29970.0,87.9238,87.9767,87.8445,87.8621,29970.0
2018-03-09 10:50:00,99.68,99.86,99.68,99.76,17845.0,87.8533,88.0119,87.8533,87.9238,17845.0
2018-03-09 10:55:00,99.74,99.78,99.56,99.57,23102.0,87.9062,87.9414,87.7475,87.7563,23102.0
2018-03-09 11:00:00,99.59,99.67,99.55,99.55,13111.0,87.774,87.8445,87.7387,87.7387,13111.0
2018-03-09 11:05:00,99.54,99.57,99.44,99.53,8284.0,87.7299,87.7563,87.6418,87.7211,8284.0
2018-03-09 11:10:00,99.56,99.56,99.25,99.26,22172.0,87.7475,87.7475,87.4743,87.4831,22172.0
2018-03-09 11:15:00,99.27,99.46,99.26,99.46,16200.0,87.4919,87.6594,87.4831,87.6594,16200.0
2018-03-09 11:20:00,99.5,99.55,99.47,99.54,8018.0,87.6946,87.7387,87.6682,87.7299,8018.0
2018-03-09 11:25:00,99.56,99.63,99.48,99.58,8327.0,87.7475,87.8092,87.677,87.7652,8327.0
2018-03-09 11:30:00,99.63,99.63,99.46,99.56,6290.0,87.8092,87.8092,87.6594,87.7475,6290.0
2018-03-09 11:35:00,99.58,99.69,99.57,99.69,6131.0,87.7652,87.8621,87.7563,87.8621,6131.0
2018-03-09 11:40:00,99.7,99.74,99.6,99.72,8239.0,87.8709,87.9062,87.7828,87.8885,8239.0
2018-03-09 11:45:00,99.71,99.81,99.68,99.78,9590.0,87.8797,87.9679,87.8533,87.9414,9590.0
2018-03-09 11:50:00,99.79,99.83,99.7,99.7,5378.0,87.9502,87.9855,87.8709,87.8709,5378.0
2018-03-09 11:55:00,99.7,99.77,99.68,99.73,6320.0,87.8709,87.9326,87.8533,87.8974,6320.0
2018-03-09 12:00:00,99.77,100.02,99.77,99.97,21201.0,87.9326,88.1529,87.9326,88.1089,21201.0
2018-03-09 12:05:00,99.98,100.06,99.88,99.94,5600.0,88.1177,88.1882,88.0296,88.0824,5600.0
2018-03-09 12:10:00,99.94,100.06,99.9,100.0,10492.0,88.0824,88.1882,88.0472,88.1353,10492.0
2018-03-09 12:15:00,100.04,100.15,100.04,100.09,7962.0,88.1706,88.2675,88.1706,88.2146,7962.0
2018-03-09 12:20:00,100.07,100.1,99.98,100.03,12951.0,88.197,88.2235,88.1177,88.1618,12951.0
2018-03-09 12:25:00,100.01,100.01,99.84,99.87,9350.0,88.1441,88.1441,87.9943,88.0207,9350.0
2018-03-09 12:30:00,99.83,100.09,99.8,100.09,9961.0,87.9855,88.2146,87.9591,88.2146,9961.0
2018-03-09 12:35:00,100.1,100.15,100.04,100.04,4265.0,88.2235,88.2675,88.1706,88.1706,4265.0
2018-03-09 12:40:00,100.03,100.14,100.03,100.06,8815.0,88.1618,88.2587,88.1618,88.1882,8815.0
2018-03-09 12:45:00,100.06,100.11,100.03,100.11,5244.0,88.1882,88.2323,88.1618,88.2323,5244.0
2018-03-09 12:50:00,100.11,100.12,100.02,100.08,8286.0,88.2323,88.2411,88.1529,88.2058,8286.0
2018-03-09 12:55:00,100.04,100.06,99.89,99.89,7418.0,88.1706,88.1882,88.0384,88.0384,7418.0
2018-03-09 13:00:00,99.93,100.11,99.93,100.11,7148.0,88.0736,88.2323,88.0736,88.2323,7148.0
2018-03-09 13:05:00,100.11,100.14,100.01,100.04,6730.0,88.2323,88.2587,88.1441,88.1706,6730.0
2018-03-09 13:10:00,100.07,100.1,100.0,100.07,5304.0,88.197,88.2235,88.1353,88.197,5304.0
2018-03-09 13:15:00,100.1,100.23,100.04,100.22,14878.0,88.2235,88.338,88.1706,88.3292,14878.0
2018-03-09 13:20:00,100.2,100.3,100.16,100.27,20381.0,88.3116,88.3997,88.2763,88.3733,20381.0
2018-03-09 13:25:00,100.25,100.26,100.16,100.18,17037.0,88.3557,88.3645,88.2763,88.294,17037.0
2018-03-09 13:30:00,100.21,100.34,100.14,100.27,14164.0,88.3204,88.435,88.2587,88.3733,14164.0
2018-03-09 13:35:00,100.29,100.45,100.29,100.41,11872.0,88.3909,88.5319,88.3909,88.4967,11872.0
2018-03-09 13:40:00,100.39,100.44,100.3,100.37,14046.0,88.4791,88.5231,88.3997,88.4614,14046.0
2018-03-09 13:45:00,100.4,100.54,100.34,100.54,23731.0,88.4879,88.6113,88.435,88.6113,23731.0
2018-03-09 13:50:00,100.56,100.62,100.49,100.53,11640.0,88.6289,88.6818,88.5672,88.6024,11640.0
2018-03-09 13:55:00,100.52,100.66,100.46,100.59,23907.0,88.5936,88.717,88.5407,88.6553,23907.0
2018-03-09 14:00:00,100.58,100.65,100.54,100.58,9611.0,88.6465,88.7082,88.6113,88.6465,9611.0
2018-03-09 14:05:00,100.6,100.69,100.54,100.69,11576.0,88.6641,88.7435,88.6113,88.7435,11576.0
2018-03-09 14:10:00,100.71,100.84,100.7,100.81,11951.0,88.7611,88.8757,88.7523,88.8492,11951.0
2018-03-09 14:15:00,100.8,100.84,100.7,100.72,11061.0,88.8404,88.8757,88.7523,88.7699,11061.0
2018-03-09 14:20:00,100.71,100.71,100.52,100.53,5230.0,88.7611,88.7611,88.5936,88.6024,5230.0
2018-03-09 14:25:00,100.53,100.56,100.41,100.54,17817.0,88.6024,88.6289,88.4967,88.6113,17817.0
2018-03-09 14:30:00,100.55,100.66,100.52,100.56,12658.0,88.6201,88.717,88.5936,88.6289,12658.0
2018-03-09 14:35:00,100.53,100.66,100.51,100.66,15183.0,88.6024,88.717,88.5848,88.717,15183.0
2018-03-09 14:40:00,100.67,100.7,100.56,100.57,11489.0,88.7258,88.7523,88.6289,88.6377,11489.0
2018-03-09 14:45:00,100.57,100.71,100.57,100.71,9231.0,88.6377,88.7611,88.6377,88.7611,9231.0
2018-03-09 14:50:00,100.74,100.76,100.57,100.75,26163.0,88.7875,88.8052,88.6377,88.7963,26163.0
2018-03-09 14:55:00,100.72,100.84,100.67,100.83,11318.0,88.7699,88.8757,88.7258,88.8668,11318.0
2018-03-09 15:00:00,100.8,100.9,100.74,100.82,16418.0,88.8404,88.9285,88.7875,88.858,16418.0
2018-03-09 15:05:00,100.82,100.82,100.65,100.77,20462.0,88.858,88.858,88.7082,88.814,20462.0
2018-03-09 15:10:00,100.77,100.85,100.7,100.85,15168.0,88.814,88.8845,88.7523,88.8845,15168.0
2018-03-09 15:15:00,100.85,100.85,100.71,100.71,18039.0,88.8845,88.8845,88.7611,88.7611,18039.0
2018-03-09 15:20:00,100.7,100.7,100.62,100.7,15302.0,88.7523,88.7523,88.6818,88.7523,15302.0
2018-03-09 15:25:00,100.7,100.71,100.59,100.7,22039.0,88.7523,88.7611,88.6553,88.7523,22039.0
2018-03-09 15:30:00,100.73,100.74,100.6,100.63,28464.0,88.7787,88.7875,88.6641,88.6906,28464.0
2018-03-09 15:35:00,100.63,100.7,100.54,100.67,38479.0,88.6906,88.7523,88.6113,88.7258,38479.0
2018-03-09 15:40:00,100.67,100.75,100.58,100.59,24886.0,88.7258,88.7963,88.6465,88.6553,24886.0
2018-03-09 15:45:00,100.58,100.58,100.38,100.4,45310.0,88.6465,88.6465,88.4702,88.4879,45310.0
2018-03-09 15:50:00,100.42,100.62,100.42,100.57,58336.0,88.5055,88.6818,88.5055,88.6377,58336.0
2018-03-09 15:55:00,100.58,100.84,100.57,100.79,110570.0,88.6465,88.8757,88.6377,88.8316,110570.0
2018-03-12 09:30:00,100.76,101.05,100.58,100.83,37156.0,88.8052,89.0607,88.6465,88.8668,37156.0
2018-03-12 09:35:00,100.92,100.96,100.8,100.8,9825.0,88.9462,88.9814,88.8404,88.8404,9825.0
2018-03-12 09:40:00,100.83,101.19,100.78,101.04,26446.0,88.8668,89.1841,88.8228,89.0519,26446.0
2018-03-12 09:45:00,101.01,101.13,101.0,101.08,56424.0,89.0255,89.1313,89.0167,89.0872,56424.0
2018-03-12 09:50:00,101.07,101.17,100.96,100.96,18430.0,89.0784,89.1665,88.9814,88.9814,18430.0
2018-03-12 09:55:00,100.96,100.96,100.71,100.72,8473.0,88.9814,88.9814,88.7611,88.7699,8473.0
2018-03-12 10:00:00,100.76,100.99,100.76,100.89,11379.0,88.8052,89.0079,88.8052,88.9197,11379.0
2018-03-12 10:05:00,100.85,100.95,100.75,100.81,6808.0,88.8845,88.9726,88.7963,88.8492,6808.0
2018-03-12 10:10:00,100.77,100.82,100.68,100.71,12701.0,88.814,88.858,88.7346,88.7611,12701.0
2018-03-12 10:15:00,100.67,100.84,100.65,100.84,19668.0,88.7258,88.8757,88.7082,88.8757,19668.0
2018-03-12 10:20:00,100.84,101.04,100.84,100.91,9084.0,88.8757,89.0519,88.8757,88.9374,9084.0
2018-03-12 10:25:00,100.87,101.07,100.87,101.05,5725.0,88.9021,89.0784,88.9021,89.0607,5725.0
2018-03-12 10:30:00,101.03,101.08,100.9,101.01,7341.0,89.0431,89.0872,88.9285,89.0255,7341.0
2018-03-12 10:35:00,101.0,101.0,100.79,100.79,4125.0,89.0167,89.0167,88.8316,88.8316,4125.0
2018-03-12 10:40:00,100.77,100.89,100.73,100.89,9081.0,88.814,88.9197,88.7787,88.9197,9081.0
2018-03-12 10:45:00,100.88,100.93,100.76,100.76,8412.0,88.9109,88.955,88.8052,88.8052,8412.0
2018-03-12 10:50:00,100.8,100.86,100.57,100.63,10431.0,88.8404,88.8933,88.6377,88.6906,10431.0
2018-03-12 10:55:00,100.63,100.65,100.54,100.61,12172.0,88.6906,88.7082,88.6113,88.6729,12172.0
2018-03-12 11:00:00,100.59,100.69,100.56,100.63,12118.0,88.6553,88.7435,88.6289,88.6906,12118.0
2018-03-12 11:05:00,100.61,100.61,100.27,100.3,12405.0,88.6729,88.6729,88.3733,88.3997,12405.0
2018-03-12 11:10:00,100.28,100.42,100.28,100.37,10462.0,88.3821,88.5055,88.3821,88.4614,10462.0
2018-03-12 11:15:00,100.37,100.55,100.37,100.53,5874.0,88.4614,88.6201,88.4614,88.6024,5874.0
2018-03-12 11:20:00,100.52,100.58,100.36,100.37,7829.0,88.5936,88.6465,88.4526,88.4614,7829.0
2018-03-12 11:25:00,100.35,100.49,100.33,100.33,21101.0,88.4438,88.5672,88.4262,88.4262,21101.0
2018-03-12 11:30:00,100.32,100.75,100.32,100.74,18699.0,88.4174,88.7963,88.4174,88.7875,18699.0
2018-03-12 11:35:00,100.74,100.79,100.66,100.79,10225.0,88.7875,88.8316,88.717,88.8316,10225.0
2018-03-12 11:40:00,100.77,100.84,100.66,100.7,7003.0,88.814,88.8757,88.717,88.7523,7003.0
2018-03-12 11:45:00,100.72,100.72,100.6,100.63,7205.0,88.7699,88.7699,88.6641,88.6906,7205.0
2018-03-12 11:50:00,100.62,100.74,100.5,100.69,9755.0,88.6818,88.7875,88.576,88.7435,9755.0
2018-03-12 11:55:00,100.69,100.7,100.5,100.51,6149.0,88.7435,88.7523,88.576,88.5848,6149.0
2018-03-12 12:00:00,100.55,100.6,100.53,100.53,5183.0,88.6201,88.6641,88.6024,88.6024,5183.0
2018-03-12 12:05:00,100.52,100.56,100.49,100.55,7327.0,88.5936,88.6289,88.5672,88.6201,7327.0
2018-03-12 12:10:00,100.53,100.55,100.44,100.55,8495.0,88.6024,88.6201,88.5231,88.6201,8495.0
2018-03-12 12:15:00,100.55,100.6,100.52,100.58,12512.0,88.6201,88.6641,88.5936,88.6465,12512.0
2018-03-12 12:20:00,100.56,100.56,100.41,100.5,8217.0,88.6289,88.6289,88.4967,88.576,8217.0
2018-03-12 12:25:00,100.54,100.55,100.42,100.44,5500.0,88.6113,88.6201,88.5055,88.5231,5500.0
2018-03-12 12:30:00,100.41,100.6,100.41,100.45,6464.0,88.4967,88.6641,88.4967,88.5319,6464.0
2018-03-12 12:35:00,100.45,100.45,100.28,100.32,7049.0,88.5319,88.5319,88.3821,88.4174,7049.0
2018-03-12 12:40:00,100.35,100.37,100.3,100.33,3621.0,88.4438,88.4614,88.3997,88.4262,3621.0
2018-03-12 12:45:00,100.36,100.39,100.28,100.28,3550.0,88.4526,88.4791,88.3821,88.3821,3550.0
2018-03-12 12:50:00,100.28,100.32,100.26,100.32,4705.0,88.3821,88.4174,88.3645,88.4174,4705.0
2018-03-12 12:55:00,100.32,100.32,100.22,100.26,7150.0,88.4174,88.4174,88.3292,88.3645,7150.0
2018-03-12 13:00:00,100.28,100.4,100.26,100.38,8641.0,88.3821,88.4879,88.3645,88.4702,8641.0
2018-03-12 13:05:00,100.36,100.37,100.27,100.27,9499.0,88.4526,88.4614,88.3733,88.3733,9499.0
2018-03-12 13:10:00,100.25,100.26,100.16,100.19,22565.0,88.3557,88.3645,88.2763,88.3028,22565.0
2018-03-12 13:15:00,100.17,100.38,100.14,100.38,18780.0,88.2852,88.4702,88.2587,88.4702,18780.0
2018-03-12 13:20:00,100.38,100.56,100.36,100.55,7423.0,88.4702,88.6289,88.4526,88.6201,7423.0
2018-03-12 13:25:00,100.5,100.6,100.49,100.58,6290.0,88.576,88.6641,88.5672,88.6465,6290.0
2018-03-12 13:30:00,100.57,100.73,100.55,100.73,7505.0,88.6377,88.7787,88.6201,88.7787,7505.0
2018-03-12 13:35:00,100.73,100.84,100.72,100.8,9584.0,88.7787,88.8757,88.7699,88.8404,9584.0
2018-03-12 13:40:00,100.81,100.87,100.77,100.85,5968.0,88.8492,88.9021,88.814,88.8845,5968.0
2018-03-12 13:45:00,100.83,101.02,100.81,100.95,10855.0,88.8668,89.0343,88.8492,88.9726,10855.0
2018-03-12 13:50:00,100.92,100.97,100.9,100.92,9248.0,88.9462,88.9902,88.9285,88.9462,9248.0
2018-03-12 13:55:00,100.92,100.99,100.9,100.92,9841.0,88.9462,89.0079,88.9285,88.9462,9841.0
2018-03-12 14:00:00,100.9,101.01,100.9,101.01,11146.0,88.9285,89.0255,88.9285,89.0255,11146.0
2018-03-12 14:05:00,100.98,100.99,100.88,100.91,8998.0,88.999,89.0079,88.9109,88.9374,8998.0
2018-03-12 14:10:00,100.87,100.87,100.64,100.7,9531.0,88.9021,88.9021,88.6994,88.7523,9531.0
2018-03-12 14:15:00,100.71,100.71,100.55,100.62,5450.0,88.7611,88.7611,88.6201,88.6818,5450.0
2018-03-12 14:20:00,100.64,100.7,100.61,100.7,4340.0,88.6994,88.7523,88.6729,88.7523,4340.0
2018-03-12 14:25:00,100.67,100.75,100.6,100.62,11478.0,88.7258,88.7963,88.6641,88.6818,11478.0
2018-03-12 14:30:00,100.63,100.77,100.62,100.71,11485.0,88.6906,88.814,88.6818,88.7611,11485.0
2018-03-12 14:35:00,100.71,100.72,100.66,100.7,12469.0,88.7611,88.7699,88.717,88.7523,12469.0
2018-03-12 14:40:00,100.68,100.7,100.48,100.53,17327.0,88.7346,88.7523,88.5584,88.6024,17327.0
2018-03-12 14:45:00,100.52,100.55,100.45,100.49,8795.0,88.5936,88.6201,88.5319,88.5672,8795.0
2018-03-12 14:50:00,100.47,100.69,100.43,100.64,13700.0,88.5496,88.7435,88.5143,88.6994,13700.0
2018-03-12 14:55:00,100.66,100.72,100.6,100.67,15841.0,88.717,88.7699,88.6641,88.7258,15841.0
2018-03-12 15:00:00,100.66,100.73,100.59,100.67,12678.0,88.717,88.7787,88.6553,88.7258,12678.0
2018-03-12 15:05:00,100.7,100.71,100.59,100.65,13700.0,88.7523,88.7611,88.6553,88.7082,13700.0
2018-03-12 15:10:00,100.64,100.73,100.64,100.66,8986.0,88.6994,88.7787,88.6994,88.717,8986.0
2018-03-12 15:15:00,100.66,100.68,100.61,100.62,8658.0,88.717,88.7346,88.6729,88.6818,8658.0
2018-03-12 15:20:00,100.64,100.82,100.63,100.81,10605.0,88.6994,88.858,88.6906,88.8492,10605.0
2018-03-12 15:25:00,100.8,100.8,100.64,100.72,9174.0,88.8404,88.8404,88.6994,88.7699,9174.0
2018-03-12 15:30:00,100.72,100.81,100.7,100.81,11895.0,88.7699,88.8492,88.7523,88.8492,11895.0
2018-03-12 15:35:00,100.82,100.82,100.63,100.7,20124.0,88.858,88.858,88.6906,88.7523,20124.0
2018-03-12 15:40:00,100.7,100.83,100.68,100.79,19967.0,88.7523,88.8668,88.7346,88.8316,19967.0
2018-03-12 15:45:00,100.8,100.98,100.65,100.86,121195.0,88.8404,88.999,88.7082,88.8933,121195.0
2018-03-12 15:50:00,100.85,100.88,100.76,100.78,46264.0,88.8845,88.9109,88.8052,88.8228,46264.0
2018-03-12 15:55:00,100.77,100.79,100.46,100.46,116626.0,88.814,88.8316,88.5407,88.5407,116626.0
2018-03-13 09:30:00,101.03,101.07,100.57,100.68,16851.0,89.0431,89.0784,88.6377,88.7346,16851.0
2018-03-13 09:35:00,100.72,100.91,100.62,100.85,15308.0,88.7699,88.9374,88.6818,88.8845,15308.0
2018-03-13 09:40:00,100.85,101.16,100.81,101.11,14886.0,88.8845,89.1577,88.8492,89.1136,14886.0
2018-03-13 09:45:00,101.17,101.45,101.17,101.38,23908.0,89.1665,89.4133,89.1665,89.3516,23908.0
2018-03-13 09:50:00,101.36,101.41,101.13,101.13,10046.0,89.334,89.378,89.1313,89.1313,10046.0
2018-03-13 09:55:00,101.12,101.16,100.79,100.9,32733.0,89.1224,89.1577,88.8316,88.9285,32733.0
2018-03-13 10:00:00,100.89,100.95,100.75,100.95,8501.0,88.9197,88.9726,88.7963,88.9726,8501.0
2018-03-13 10:05:00,101.0,101.06,100.86,100.87,9916.0,89.0167,89.0696,88.8933,88.9021,9916.0
2018-03-13 10:10:00,100.88,100.95,100.82,100.85,6892.0,88.9109,88.9726,88.858,88.8845,6892.0
2018-03-13 10:15:00,100.89,101.21,100.88,101.16,8833.0,88.9197,89.2018,88.9109,89.1577,8833.0
2018-03-13 10:20:00,101.2,101.24,101.12,101.24,9876.0,89.1929,89.2282,89.1224,89.2282,9876.0
2018-03-13 10:25:00,101.25,101.28,101.13,101.2,12371.0,89.237,89.2635,89.1313,89.1929,12371.0
2018-03-13 10:30:00,101.15,101.2,101.07,101.16,38686.0,89.1489,89.1929,89.0784,89.1577,38686.0
2018-03-13 10:35:00,101.16,101.16,100.9,100.92,10758.0,89.1577,89.1577,88.9285,88.9462,10758.0
2018-03-13 10:40:00,100.94,101.0,100.85,101.0,15691.0,88.9638,89.0167,88.8845,89.0167,15691.0
2018-03-13 10:45:00,101.0,101.07,100.96,100.96,11155.0,89.0167,89.0784,88.9814,88.9814,11155.0
2018-03-13 10:50:00,100.92,100.93,100.75,100.78,7366.0,88.9462,88.955,88.7963,88.8228,7366.0
2018-03-13 10:55:00,100.78,100.85,100.65,100.68,8999.0,88.8228,88.8845,88.7082,88.7346,8999.0
2018-03-13 11:00:00,100.68,100.7,100.56,100.68,6785.0,88.7346,88.7523,88.6289,88.7346,6785.0
2018-03-13 11:05:00,100.7,100.73,100.48,100.6,11940.0,88.7523,88.7787,88.5584,88.6641,11940.0
2018-03-13 11:10:00,100.56,100.56,100.4,100.43,15945.0,88.6289,88.6289,88.4879,88.5143,15945.0
2018-03-13 11:15:00,100.41,100.41,100.17,100.23,29473.0,88.4967,88.4967,88.2852,88.338,29473.0
2018-03-13 11:20:00,100.26,100.34,100.23,100.29,16128.0,88.3645,88.435,88.338,88.3909,16128.0
2018-03-13 11:25:00,100.26,100.28,100.07,100.28,16820.0,88.3645,88.3821,88.197,88.3821,16820.0
2018-03-13 11:30:00,100.3,100.4,100.25,100.25,13147.0,88.3997,88.4879,88.3557,88.3557,13147.0
2018-03-13 11:35:00,100.25,100.26,100.1,100.21,30495.0,88.3557,88.3645,88.2235,88.3204,30495.0
2018-03-13 11:40:00,100.26,100.3,100.17,100.21,9197.0,88.3645,88.3997,88.2852,88.3204,9197.0
2018-03-13 11:45:00,100.2,100.35,100.17,100.35,6410.0,88.3116,88.4438,88.2852,88.4438,6410.0
2018-03-13 11:50:00,100.36,100.36,100.19,100.29,5892.0,88.4526,88.4526,88.3028,88.3909,5892.0
2018-03-13 11:55:00,100.27,100.34,100.21,100.23,8364.0,88.3733,88.435,88.3204,88.338,8364.0
2018-03-13 12:00:00,100.25,100.25,99.81,99.81,7572.0,88.3557,88.3557,87.9679,87.9679,7572.0
2018-03-13 12:05:00,99.82,100.0,99.79,99.97,9061.0,87.9767,88.1353,87.9502,88.1089,9061.0
2018-03-13 12:10:00,99.96,100.03,99.84,99.85,6246.0,88.1001,88.1618,87.9943,88.0031,6246.0
2018-03-13 12:15:00,99.91,100.01,99.87,99.92,9000.0,88.056,88.1441,88.0207,88.0648,9000.0
2018-03-13 12:20:00,99.88,99.96,99.83,99.83,6752.0,88.0296,88.1001,87.9855,87.9855,6752.0
2018-03-13 12:25:00,99.81,100.01,99.76,100.01,28162.0,87.9679,88.1441,87.9238,88.1441,28162.0
2018-03-13 12:30:00,100.03,100.14,100.01,100.11,8978.0,88.1618,88.2587,88.1441,88.2323,8978.0
2018-03-13 12:35:00,100.08,100.09,100.0,100.09,47778.0,88.2058,88.2146,88.1353,88.2146,47778.0
2018-03-13 12:40:00,100.07,100.07,99.85,99.88,14946.0,88.197,88.197,88.0031,88.0296,14946.0
2018-03-13 12:45:00,99.87,100.0,99.79,99.95,9631.0,88.0207,88.1353,87.9502,88.0913,9631.0
2018-03-13 12:50:00,99.94,99.95,99.89,99.9,10360.0,88.0824,88.0913,88.0384,88.0472,10360.0
2018-03-13 12:55:00,99.89,99.96,99.85,99.94,10335.0,88.0384,88.1001,88.0031,88.0824,10335.0
2018-03-13 13:00:00,99.92,100.11,99.92,100.08,7921.0,88.0648,88.2323,88.0648,88.2058,7921.0
2018-03-13 13:05:00,100.07,100.07,99.95,99.98,7155.0,88.197,88.197,88.0913,88.1177,7155.0
2018-03-13 13:10:00,100.03,100.11,99.99,100.05,9315.0,88.1618,88.2323,88.1265,88.1794,9315.0
2018-03-13 13:15:00,100.05,100.13,99.98,100.04,6932.0,88.1794,88.2499,88.1177,88.1706,6932.0
2018-03-13 13:20:00,100.06,100.06,99.9,99.93,15036.0,88.1882,88.1882,88.0472,88.0736,15036.0
2018-03-13 13:25:00,99.93,100.09,99.93,100.06,8117.0,88.0736,88.2146,88.0736,88.1882,8117.0
2018-03-13 13:30:00,100.09,100.09,99.98,100.05,9670.0,88.2146,88.2146,88.1177,88.1794,9670.0
2018-03-13 13:35:00,100.03,100.08,100.01,100.08,9872.0,88.1618,88.2058,88.1441,88.2058,9872.0
2018-03-13 13:40:00,100.08,100.11,99.8,99.83,8673.0,88.2058,88.2323,87.9591,87.9855,8673.0
2018-03-13 13:45:00,99.84,99.86,99.75,99.81,23429.0,87.9943,88.0119,87.915,87.9679,23429.0
2018-03-13 13:50:00,99.78,99.82,99.73,99.8,3880.0,87.9414,87.9767,87.8974,87.9591,3880.0
2018-03-13 13:55:00,99.76,99.77,99.5,99.55,8806.0,87.9238,87.9326,87.6946,87.7387,8806.0
2018-03-13 14:00:00,99.54,99.63,99.52,99.6,10478.0,87.7299,87.8092,87.7123,87.7828,10478.0
2018-03-13 14:05:00,99.59,99.63,99.49,99.51,5869.0,87.774,87.8092,87.6858,87.7035,5869.0
2018-03-13 14:10:00,99.5,99.5,99.34,99.34,7421.0,87.6946,87.6946,87.5536,87.5536,7421.0
2018-03-13 14:15:00,99.36,99.51,99.33,99.5,11966.0,87.5713,87.7035,87.5448,87.6946,11966.0
2018-03-13 14:20:00,99.49,99.51,99.43,99.45,5949.0,87.6858,87.7035,87.633,87.6506,5949.0
2018-03-13 14:25:00,99.45,99.53,99.4,99.41,9535.0,87.6506,87.7211,87.6065,87.6153,9535.0
2018-03-13 14:30:00,99.43,99.63,99.41,99.61,9000.0,87.633,87.8092,87.6153,87.7916,9000.0
2018-03-13 14:35:00,99.59,99.62,99.47,99.59,9904.0,87.774,87.8004,87.6682,87.774,9904.0
2018-03-13 14:40:00,99.57,99.58,99.4,99.44,6274.0,87.7563,87.7652,87.6065,87.6418,6274.0
2018-03-13 14:45:00,99.43,99.48,99.36,99.37,6883.0,87.633,87.677,87.5713,87.5801,6883.0
2018-03-13 14:50:00,99.37,99.42,99.29,99.37,13115.0,87.5801,87.6241,87.5096,87.5801,13115.0
2018-03-13 14:55:00,99.39,99.39,99.28,99.39,16403.0,87.5977,87.5977,87.5007,87.5977,16403.0
2018-03-13 15:00:00,99.4,99.51,99.09,99.09,13674.0,87.6065,87.7035,87.3333,87.3333,13674.0
2018-03-13 15:05:00,99.09,99.12,98.94,99.05,18296.0,87.3333,87.3597,87.2011,87.298,18296.0
2018-03-13 15:10:00,99.08,99.2,98.99,99.18,11794.0,87.3245,87.4302,87.2452,87.4126,11794.0
2018-03-13 15:15:00,99.14,99.15,99.06,99.07,10447.0,87.3774,87.3862,87.3069,87.3157,10447.0
2018-03-13 15:20:00,99.08,99.08,98.85,98.87,13560.0,87.3245,87.3245,87.1218,87.1394,13560.0
2018-03-13 15:25:00,98.89,98.9,98.76,98.82,23345.0,87.157,87.1658,87.0424,87.0953,23345.0
2018-03-13 15:30:00,98.79,98.94,98.79,98.87,25785.0,87.0689,87.2011,87.0689,87.1394,25785.0
2018-03-13 15:35:00,98.86,98.94,98.72,98.76,32363.0,87.1306,87.2011,87.0072,87.0424,32363.0
2018-03-13 15:40:00,98.75,98.78,98.66,98.69,36703.0,87.0336,87.0601,86.9543,86.9807,36703.0
2018-03-13 15:45:00,98.68,98.7,98.43,98.49,67952.0,86.9719,86.9896,86.7516,86.8045,67952.0
2018-03-13 15:50:00,98.5,98.91,98.5,98.85,53110.0,86.8133,87.1746,86.8133,87.1218,53110.0
2018-03-13 15:55:00,98.83,98.88,98.71,98.78,160962.0,87.1041,87.1482,86.9984,87.0601,160962.0
2018-03-14 09:30:00,99.46,99.6,98.71,98.71,34780.0,87.6594,87.7828,86.9984,86.9984,34780.0
2018-03-14 09:35:00,98.73,98.84,98.59,98.84,8314.0,87.016,87.113,86.8926,87.113,8314.0
2018-03-14 09:40:00,98.78,98.99,98.77,98.97,15310.0,87.0601,87.2452,87.0513,87.2275,15310.0
2018-03-14 09:45:00,99.0,99.04,98.86,98.9,6799.0,87.254,87.2892,87.1306,87.1658,6799.0
2018-03-14 09:50:00,98.9,99.04,98.9,98.98,3246.0,87.1658,87.2892,87.1658,87.2363,3246.0
2018-03-14 09:55:00,98.98,99.08,98.95,99.01,10777.0,87.2363,87.3245,87.2099,87.2628,10777.0
2018-03-14 10:00:00,99.11,99.38,99.02,99.23,53109.0,87.3509,87.5889,87.2716,87.4567,53109.0
2018-03-14 10:05:00,99.15,99.15,99.05,99.05,9210.0,87.3862,87.3862,87.298,87.298,9210.0
2018-03-14 10:10:00,99.02,99.02,98.55,98.61,5166.0,87.2716,87.2716,86.8574,86.9102,5166.0
2018-03-14 10:15:00,98.62,98.75,98.59,98.64,7061.0,86.9191,87.0336,86.8926,86.9367,7061.0
2018-03-14 10:20:00,98.62,98.76,98.51,98.68,6150.0,86.9191,87.0424,86.8221,86.9719,6150.0
2018-03-14 10:25:00,98.68,98.82,98.68,98.81,5300.0,86.9719,87.0953,86.9719,87.0865,5300.0
2018-03-14 10:30:00,98.8,98.9,98.73,98.77,7568.0,87.0777,87.1658,87.016,87.0513,7568.0
2018-03-14 10:35:00,98.77,98.8,98.68,98.77,7998.0,87.0513,87.0777,86.9719,87.0513,7998.0
2018-03-14 10:40:00,98.8,98.85,98.75,98.84,5402.0,87.0777,87.1218,87.0336,87.113,5402.0
2018-03-14 10:45:00,98.9,99.05,98.9,98.91,11339.0,87.1658,87.298,87.1658,87.1746,11339.0
2018-03-14 10:50:00,98.91,98.91,98.79,98.82,5823.0,87.1746,87.1746,87.0689,87.0953,5823.0
2018-03-14 10:55:00,98.84,98.94,98.83,98.84,4123.0,87.113,87.2011,87.1041,87.113,4123.0
2018-03-14 11:00:00,98.87,98.91,98.65,98.67,9010.0,87.1394,87.1746,86.9455,86.9631,9010.0
2018-03-14 11:05:00,98.66,98.66,98.57,98.6,4000.0,86.9543,86.9543,86.875,86.9014,4000.0
2018-03-14 11:10:00,98.62,98.62,98.32,98.41,10200.0,86.9191,86.9191,86.6546,86.734,10200.0
2018-03-14 11:15:00,98.39,98.45,98.31,98.35,6744.0,86.7163,86.7692,86.6458,86.6811,6744.0
2018-03-14 11:20:00,98.31,98.35,98.23,98.27,3595.0,86.6458,86.6811,86.5753,86.6106,3595.0
2018-03-14 11:25:00,98.24,98.33,98.24,98.3,5136.0,86.5841,86.6635,86.5841,86.637,5136.0
2018-03-14 11:30:00,98.31,98.39,98.3,98.3,7169.0,86.6458,86.7163,86.637,86.637,7169.0
2018-03-14 11:35:00,98.26,98.26,97.65,97.72,27475.0,86.6018,86.6018,86.0641,86.1258,27475.0
2018-03-14 11:40:00,97.73,97.92,97.66,97.91,6651.0,86.1347,86.3021,86.073,86.2933,6651.0
2018-03-14 11:45:00,97.86,97.92,97.71,97.71,13465.0,86.2492,86.3021,86.117,86.117,13465.0
2018-03-14 11:50:00,97.74,98.05,97.68,97.96,21143.0,86.1435,86.4167,86.0906,86.3374,21143.0
2018-03-14 11:55:00,97.97,98.02,97.78,97.85,7801.0,86.3462,86.3902,86.1787,86.2404,7801.0
2018-03-14 12:00:00,97.94,97.95,97.76,97.82,4297.0,86.3197,86.3285,86.1611,86.214,4297.0
2018-03-14 12:05:00,97.82,97.88,97.62,97.65,6559.0,86.214,86.2669,86.0377,86.0641,6559.0
2018-03-14 12:10:00,97.58,97.65,97.56,97.58,6969.0,86.0024,86.0641,85.9848,86.0024,6969.0
2018-03-14 12:15:00,97.6,97.98,97.6,97.85,11513.0,86.0201,86.355,86.0201,86.2404,11513.0
2018-03-14 12:20:00,97.83,97.87,97.74,97.8,8209.0,86.2228,86.258,86.1435,86.1963,8209.0
2018-03-14 12:25:00,97.76,97.76,97.64,97.69,6294.0,86.1611,86.1611,86.0553,86.0994,6294.0
2018-03-14 12:30:00,97.69,97.88,97.68,97.88,5681.0,86.0994,86.2669,86.0906,86.2669,5681.0
2018-03-14 12:35:00,97.84,98.0,97.83,97.97,5721.0,86.2316,86.3726,86.2228,86.3462,5721.0
2018-03-14 12:40:00,97.94,98.02,97.88,97.89,4488.0,86.3197,86.3902,86.2669,86.2757,4488.0
2018-03-14 12:45:00,97.92,97.97,97.79,97.83,8997.0,86.3021,86.3462,86.1875,86.2228,8997.0
2018-03-14 12:50:00,97.8,97.81,97.64,97.71,28505.0,86.1963,86.2052,86.0553,86.117,28505.0
2018-03-14 12:55:00,97.75,97.8,97.59,97.69,10439.0,86.1523,86.1963,86.0113,86.0994,10439.0
2018-03-14 13:00:00,97.68,97.68,97.48,97.49,14625.0,86.0906,86.0906,85.9143,85.9231,14625.0
2018-03-14 13:05:00,97.47,97.57,97.44,97.44,9113.0,85.9055,85.9936,85.8791,85.8791,9113.0
2018-03-14 13:10:00,97.46,97.46,97.35,97.38,5683.0,85.8967,85.8967,85.7997,85.8262,5683.0
2018-03-14 13:15:00,97.34,97.41,97.27,97.38,7877.0,85.7909,85.8526,85.7292,85.8262,7877.0
2018-03-14 13:20:00,97.4,97.52,97.4,97.51,5764.0,85.8438,85.9496,85.8438,85.9408,5764.0
2018-03-14 13:25:00,97.51,97.59,97.39,97.42,7861.0,85.9408,86.0113,85.835,85.8614,7861.0
2018-03-14 13:30:00,97.46,97.66,97.46,97.64,6923.0,85.8967,86.073,85.8967,86.0553,6923.0
2018-03-14 13:35:00,97.62,97.68,97.6,97.64,4704.0,86.0377,86.0906,86.0201,86.0553,4704.0
2018-03-14 13:40:00,97.64,97.68,97.61,97.64,6450.0,86.0553,86.0906,86.0289,86.0553,6450.0
2018-03-14 13:45:00,97.66,97.8,97.66,97.76,16377.0,86.073,86.1963,86.073,86.1611,16377.0
2018-03-14 13:50:00,97.76,98.09,97.75,98.09,9287.0,86.1611,86.4519,86.1523,86.4519,9287.0
2018-03-14 13:55:00,98.05,98.09,97.98,97.98,15783.0,86.4167,86.4519,86.355,86.355,15783.0
2018-03-14 14:00:00,98.0,98.03,97.85,97.85,7110.0,86.3726,86.3991,86.2404,86.2404,7110.0
2018-03-14 14:05:00,97.82,97.9,97.78,97.9,6478.0,86.214,86.2845,86.1787,86.2845,6478.0
2018-03-14 14:10:00,97.9,97.9,97.69,97.69,10770.0,86.2845,86.2845,86.0994,86.0994,10770.0
2018-03-14 14:15:00,97.69,97.7,97.56,97.56,11007.0,86.0994,86.1082,85.9848,85.9848,11007.0
2018-03-14 14:20:00,97.55,97.62,97.47,97.57,9722.0,85.976,86.0377,85.9055,85.9936,9722.0
2018-03-14 14:25:00,97.56,97.58,97.43,97.47,13987.0,85.9848,86.0024,85.8702,85.9055,13987.0
2018-03-14 14:30:00,97.47,97.56,97.45,97.53,13400.0,85.9055,85.9848,85.8879,85.9584,13400.0
2018-03-14 14:35:00,97.55,97.55,97.12,97.15,16684.0,85.976,85.976,85.597,85.6235,16684.0
2018-03-14 14:40:00,97.16,97.18,96.9,96.91,14906.0,85.6323,85.6499,85.4031,85.4119,14906.0
2018-03-14 14:45:00,96.93,97.2,96.87,97.19,14897.0,85.4296,85.6675,85.3767,85.6587,14897.0
2018-03-14 14:50:00,97.17,97.3,97.11,97.19,9455.0,85.6411,85.7557,85.5882,85.6587,9455.0
2018-03-14 14:55:00,97.18,97.31,97.13,97.18,48345.0,85.6499,85.7645,85.6058,85.6499,48345.0
2018-03-14 15:00:00,97.19,97.24,97.09,97.19,30823.0,85.6587,85.7028,85.5706,85.6587,30823.0
2018-03-14 15:05:00,97.19,97.2,97.05,97.05,22810.0,85.6587,85.6675,85.5353,85.5353,22810.0
2018-03-14 15:10:00,97.02,97.05,96.84,96.99,15746.0,85.5089,85.5353,85.3502,85.4824,15746.0
2018-03-14 15:15:00,97.01,97.2,96.87,96.98,33091.0,85.5001,85.6675,85.3767,85.4736,33091.0
2018-03-14 15:20:00,96.99,97.06,96.86,96.99,28454.0,85.4824,85.5441,85.3679,85.4824,28454.0
2018-03-14 15:25:00,96.99,97.01,96.87,96.91,25321.0,85.4824,85.5001,85.3767,85.4119,25321.0
2018-03-14 15:30:00,96.93,97.08,96.88,96.88,33728.0,85.4296,85.5618,85.3855,85.3855,33728.0
2018-03-14 15:35:00,96.89,97.06,96.89,96.93,37539.0,85.3943,85.5441,85.3943,85.4296,37539.0
2018-03-14 15:40:00,96.92,96.92,96.69,96.82,61990.0,85.4208,85.4208,85.218,85.3326,61990.0
2018-03-14 15:45:00,96.82,97.13,96.8,97.11,43392.0,85.3326,85.6058,85.315,85.5882,43392.0
2018-03-14 15:50:00,97.11,97.16,96.96,97.16,54858.0,85.5882,85.6323,85.456,85.6323,54858.0
2018-03-14 15:55:00,97.14,97.2,97.09,97.2,100895.0,85.6147,85.6675,85.5706,85.6675,100895.0
2018-03-15 09:30:00,97.84,99.25,97.82,98.7,96144.0,86.2316,87.4743,86.214,86.9896,96144.0
2018-03-15 09:35:00,98.66,98.93,98.59,98.67,55617.0,86.9543,87.1923,86.8926,86.9631,55617.0
2018-03-15 09:40:00,98.68,99.08,98.67,98.83,54421.0,86.9719,87.3245,86.9631,87.1041,54421.0
2018-03-15 09:45:00,98.87,98.88,98.53,98.6,17567.0,87.1394,87.1482,86.8397,86.9014,17567.0
2018-03-15 09:50:00,98.56,98.74,98.32,98.62,12404.0,86.8662,87.0248,86.6546,86.9191,12404.0
2018-03-15 09:55:00,98.66,98.79,98.53,98.61,106209.0,86.9543,87.0689,86.8397,86.9102,106209.0
2018-03-15 10:00:00,98.62,98.87,98.53,98.82,33797.0,86.9191,87.1394,86.8397,87.0953,33797.0
2018-03-15 10:05:00,98.83,98.84,98.63,98.83,30864.0,87.1041,87.113,86.9279,87.1041,30864.0
2018-03-15 10:10:00,98.85,99.03,98.85,99.02,33250.0,87.1218,87.2804,87.1218,87.2716,33250.0
2018-03-15 10:15:00,99.01,99.03,98.94,98.95,27999.0,87.2628,87.2804,87.2011,87.2099,27999.0
2018-03-15 10:20:00,98.95,98.99,98.73,98.78,46312.0,87.2099,87.2452,87.016,87.0601,46312.0
2018-03-15 10:25:00,98.78,98.9,98.74,98.77,10398.0,87.0601,87.1658,87.0248,87.0513,10398.0
2018-03-15 10:30:00,98.73,98.82,98.52,98.56,17923.0,87.016,87.0953,86.8309,86.8662,17923.0
2018-03-15 10:35:00,98.56,98.66,98.49,98.51,14435.0,86.8662,86.9543,86.8045,86.8221,14435.0
2018-03-15 10:40:00,98.51,98.69,98.19,98.21,57009.0,86.8221,86.9807,86.5401,86.5577,57009.0
2018-03-15 10:45:00,98.19,98.35,98.14,98.34,13480.0,86.5401,86.6811,86.496,86.6723,13480.0
2018-03-15 10:50:00,98.35,98.42,98.3,98.42,18670.0,86.6811,86.7428,86.637,86.7428,18670.0
2018-03-15 10:55:00,98.43,98.52,98.42,98.44,19897.0,86.7516,86.8309,86.7428,86.7604,19897.0
2018-03-15 11:00:00,98.47,98.72,98.45,98.66,22788.0,86.7869,87.0072,86.7692,86.9543,22788.0
2018-03-15 11:05:00,98.65,98.75,98.54,98.64,19003.0,86.9455,87.0336,86.8485,86.9367,19003.0
2018-03-15 11:10:00,98.64,98.72,98.59,98.72,16141.0,86.9367,87.0072,86.8926,87.0072,16141.0
2018-03-15 11:15:00,98.7,98.83,98.68,98.8,19656.0,86.9896,87.1041,86.9719,87.0777,19656.0
2018-03-15 11:20:00,98.82,98.91,98.74,98.88,8634.0,87.0953,87.1746,87.0248,87.1482,8634.0
2018-03-15 11:25:00,98.85,98.96,98.79,98.8,8541.0,87.1218,87.2187,87.0689,87.0777,8541.0
2018-03-15 11:30:00,98.79,98.82,98.66,98.66,9123.0,87.0689,87.0953,86.9543,86.9543,9123.0
2018-03-15 11:35:00,98.65,98.69,98.56,98.68,15663.0,86.9455,86.9807,86.8662,86.9719,15663.0
2018-03-15 11:40:00,98.67,98.67,98.57,98.57,2615.0,86.9631,86.9631,86.875,86.875,2615.0
2018-03-15 11:45:00,98.59,98.66,98.52,98.55,7175.0,86.8926,86.9543,86.8309,86.8574,7175.0
2018-03-15 11:50:00,98.53,98.59,98.28,98.28,27527.0,86.8397,86.8926,86.6194,86.6194,27527.0
2018-03-15 11:55:00,98.25,98.36,98.14,98.36,9712.0,86.593,86.6899,86.496,86.6899,9712.0
2018-03-15 12:00:00,98.36,98.53,98.31,98.53,9466.0,86.6899,86.8397,86.6458,86.8397,9466.0
2018-03-15 12:05:00,98.52,98.6,98.47,98.57,12669.0,86.8309,86.9014,86.7869,86.875,12669.0
2018-03-15 12:10:00,98.57,98.59,98.37,98.4,20218.0,86.875,86.8926,86.6987,86.7252,20218.0
2018-03-15 12:15:00,98.38,98.42,98.26,98.37,17682.0,86.7075,86.7428,86.6018,86.6987,17682.0
2018-03-15 12:20:00,98.39,98.51,98.39,98.51,9169.0,86.7163,86.8221,86.7163,86.8221,9169.0
2018-03-15 12:25:00,98.51,98.53,98.35,98.37,11067.0,86.8221,86.8397,86.6811,86.6987,11067.0
2018-03-15 12:30:00,98.38,98.44,98.29,98.37,7520.0,86.7075,86.7604,86.6282,86.6987,7520.0
2018-03-15 12:35:00,98.38,98.5,98.38,98.43,3923.0,86.7075,86.8133,86.7075,86.7516,3923.0
2018-03-15 12:40:00,98.42,98.43,98.34,98.34,2100.0,86.7428,86.7516,86.6723,86.6723,2100.0
2018-03-15 12:45:00,98.31,98.34,98.2,98.25,6413.0,86.6458,86.6723,86.5489,86.593,6413.0
2018-03-15 12:50:00,98.22,98.33,98.22,98.3,6851.0,86.5665,86.6635,86.5665,86.637,6851.0
2018-03-15 12:55:00,98.32,98.34,98.23,98.28,8103.0,86.6546,86.6723,86.5753,86.6194,8103.0
2018-03-15 13:00:00,98.25,98.32,98.23,98.28,6455.0,86.593,86.6546,86.5753,86.6194,6455.0
2018-03-15 13:05:00,98.3,98.3,98.21,98.23,3622.0,86.637,86.637,86.5577,86.5753,3622.0
2018-03-15 13:10:00,98.24,98.25,98.13,98.13,3455.0,86.5841,86.593,86.4872,86.4872,3455.0
2018-03-15 13:15:00,98.12,98.14,97.93,97.99,12837.0,86.4784,86.496,86.3109,86.3638,12837.0
2018-03-15 13:20:00,97.97,98.06,97.95,98.0,13010.0,86.3462,86.4255,86.3285,86.3726,13010.0
2018-03-15 13:25:00,97.98,98.08,97.98,98.05,8952.0,86.355,86.4431,86.355,86.4167,8952.0
2018-03-15 13:30:00,98.05,98.12,98.02,98.04,3950.0,86.4167,86.4784,86.3902,86.4079,3950.0
2018-03-15 13:35:00,98.02,98.05,97.93,98.01,5836.0,86.3902,86.4167,86.3109,86.3814,5836.0
2018-03-15 13:40:00,98.0,98.0,97.9,97.94,5400.0,86.3726,86.3726,86.2845,86.3197,5400.0
2018-03-15 13:45:00,97.94,97.95,97.74,97.78,15092.0,86.3197,86.3285,86.1435,86.1787,15092.0
2018-03-15 13:50:00,97.83,97.9,97.8,97.9,4198.0,86.2228,86.2845,86.1963,86.2845,4198.0
2018-03-15 13:55:00,97.89,97.89,97.68,97.72,8414.0,86.2757,86.2757,86.0906,86.1258,8414.0
2018-03-15 14:00:00,97.69,97.87,97.61,97.86,6589.0,86.0994,86.258,86.0289,86.2492,6589.0
2018-03-15 14:05:00,97.85,97.98,97.8,97.98,25636.0,86.2404,86.355,86.1963,86.355,25636.0
2018-03-15 14:10:00,97.95,98.05,97.92,97.97,6638.0,86.3285,86.4167,86.3021,86.3462,6638.0
2018-03-15 14:15:00,97.99,98.13,97.99,98.03,10644.0,86.3638,86.4872,86.3638,86.3991,10644.0
2018-03-15 14:20:00,98.03,98.04,97.92,98.0,6249.0,86.3991,86.4079,86.3021,86.3726,6249.0
2018-03-15 14:25:00,97.99,98.02,97.88,97.88,7433.0,86.3638,86.3902,86.2669,86.2669,7433.0
2018-03-15 14:30:00,97.91,97.97,97.84,97.92,5906.0,86.2933,86.3462,86.2316,86.3021,5906.0
2018-03-15 14:35:00,97.89,98.0,97.89,97.89,3847.0,86.2757,86.3726,86.2757,86.2757,3847.0
2018-03-15 14:40:00,97.91,97.94,97.75,97.77,5329.0,86.2933,86.3197,86.1523,86.1699,5329.0
2018-03-15 14:45:00,97.77,97.79,97.66,97.69,14622.0,86.1699,86.1875,86.073,86.0994,14622.0
2018-03-15 14:50:00,97.68,97.81,97.66,97.8,7720.0,86.0906,86.2052,86.073,86.1963,7720.0
2018-03-15 14:55:00,97.8,97.94,97.76,97.92,10458.0,86.1963,86.3197,86.1611,86.3021,10458.0
2018-03-15 15:00:00,97.92,97.92,97.85,97.9,9222.0,86.3021,86.3021,86.2404,86.2845,9222.0
2018-03-15 15:05:00,97.89,97.97,97.83,97.93,8781.0,86.2757,86.3462,86.2228,86.3109,8781.0
2018-03-15 15:10:00,97.91,97.91,97.78,97.81,8889.0,86.2933,86.2933,86.1787,86.2052,8889.0
2018-03-15 15:15:00,97.83,97.91,97.78,97.88,13953.0,86.2228,86.2933,86.1787,86.2669,13953.0
2018-03-15 15:20:00,97.91,98.05,97.87,98.02,18793.0,86.2933,86.4167,86.258,86.3902,18793.0
2018-03-15 15:25:00,98.04,98.08,98.01,98.07,11909.0,86.4079,86.4431,86.3814,86.4343,11909.0
2018-03-15 15:30:00,98.09,98.1,98.01,98.05,18649.0,86.4519,86.4608,86.3814,86.4167,18649.0
2018-03-15 15:35:00,98.05,98.12,97.95,97.95,14284.0,86.4167,86.4784,86.3285,86.3285,14284.0
2018-03-15 15:40:00,97.95,98.05,97.94,97.97,20105.0,86.3285,86.4167,86.3197,86.3462,20105.0
2018-03-15 15:45:00,97.99,98.22,97.97,98.22,35097.0,86.3638,86.5665,86.3462,86.5665,35097.0
2018-03-15 15:50:00,98.21,98.21,98.05,98.06,33144.0,86.5577,86.5577,86.4167,86.4255,33144.0
2018-03-15 15:55:00,98.05,98.15,98.04,98.05,97033.0,86.4167,86.5048,86.4079,86.4167,97033.0
2018-03-16 09:30:00,98.32,98.36,98.1,98.24,319875.0,86.6546,86.6899,86.4608,86.5841,319875.0
2018-03-16 09:35:00,98.09,98.81,98.09,98.81,20225.0,86.4519,87.0865,86.4519,87.0865,20225.0
2018-03-16 09:40:00,98.72,99.18,98.71,99.17,12783.0,87.0072,87.4126,86.9984,87.4038,12783.0
2018-03-16 09:45:00,99.14,99.28,99.0,99.28,10664.0,87.3774,87.5007,87.254,87.5007,10664.0
2018-03-16 09:50:00,99.27,99.41,99.13,99.41,36735.0,87.4919,87.6153,87.3685,87.6153,36735.0
2018-03-16 09:55:00,99.41,99.48,99.31,99.39,35726.0,87.6153,87.677,87.5272,87.5977,35726.0
2018-03-16 10:00:00,99.4,99.46,99.16,99.28,10834.0,87.6065,87.6594,87.395,87.5007,10834.0
2018-03-16 10:05:00,99.25,99.3,99.12,99.14,5839.0,87.4743,87.5184,87.3597,87.3774,5839.0
2018-03-16 10:10:00,99.12,99.31,99.12,99.29,8827.0,87.3597,87.5272,87.3597,87.5096,8827.0
2018-03-16 10:15:00,99.27,99.31,99.19,99.19,7664.0,87.4919,87.5272,87.4214,87.4214,7664.0
2018-03-16 10:20:00,99.21,99.46,99.21,99.43,10070.0,87.4391,87.6594,87.4391,87.633,10070.0
2018-03-16 10:25:00,99.44,99.88,99.44,99.88,44223.0,87.6418,88.0296,87.6418,88.0296,44223.0
2018-03-16 10:30:00,99.85,100.07,99.8,100.02,32529.0,88.0031,88.197,87.9591,88.1529,32529.0
2018-03-16 10:35:00,100.04,100.29,100.02,100.2,40028.0,88.1706,88.3909,88.1529,88.3116,40028.0
2018-03-16 10:40:00,100.19,100.21,99.85,99.87,17245.0,88.3028,88.3204,88.0031,88.0207,17245.0
2018-03-16 10:45:00,99.88,99.95,99.8,99.92,10776.0,88.0296,88.0913,87.9591,88.0648,10776.0
2018-03-16 10:50:00,99.94,100.11,99.91,100.03,11517.0,88.0824,88.2323,88.056,88.1618,11517.0
2018-03-16 10:55:00,100.02,100.08,99.96,99.98,4280.0,88.1529,88.2058,88.1001,88.1177,4280.0
2018-03-16 11:00:00,99.95,99.96,99.78,99.83,8776.0,88.0913,88.1001,87.9414,87.9855,8776.0
2018-03-16 11:05:00,99.83,99.83,99.66,99.77,6150.0,87.9855,87.9855,87.8357,87.9326,6150.0
2018-03-16 11:10:00,99.73,99.79,99.65,99.72,4605.0,87.8974,87.9502,87.8268,87.8885,4605.0
2018-03-16 11:15:00,99.74,100.05,99.73,100.03,14376.0,87.9062,88.1794,87.8974,88.1618,14376.0
2018-03-16 11:20:00,100.0,100.17,99.99,100.04,15839.0,88.1353,88.2852,88.1265,88.1706,15839.0
2018-03-16 11:25:00,100.05,100.19,99.96,100.17,8427.0,88.1794,88.3028,88.1001,88.2852,8427.0
2018-03-16 11:30:00,100.16,100.28,100.11,100.28,13644.0,88.2763,88.3821,88.2323,88.3821,13644.0
2018-03-16 11:35:00,100.26,100.34,100.19,100.2,7390.0,88.3645,88.435,88.3028,88.3116,7390.0
2018-03-16 11:40:00,100.18,100.26,100.11,100.24,7806.0,88.294,88.3645,88.2323,88.3468,7806.0
2018-03-16 11:45:00,100.22,100.26,100.12,100.14,5409.0,88.3292,88.3645,88.2411,88.2587,5409.0
2018-03-16 11:50:00,100.16,100.17,100.06,100.06,4966.0,88.2763,88.2852,88.1882,88.1882,4966.0
2018-03-16 11:55:00,100.05,100.05,99.91,99.91,2803.0,88.1794,88.1794,88.056,88.056,2803.0
2018-03-16 12:00:00,99.86,100.08,99.86,100.06,8530.0,88.0119,88.2058,88.0119,88.1882,8530.0
2018-03-16 12:05:00,100.06,100.07,99.98,100.02,6171.0,88.1882,88.197,88.1177,88.1529,6171.0
2018-03-16 12:10:00,100.04,100.07,99.97,100.07,15900.0,88.1706,88.197,88.1089,88.197,15900.0
2018-03-16 12:15:00,100.07,100.19,100.07,100.12,23951.0,88.197,88.3028,88.197,88.2411,23951.0
2018-03-16 12:20:00,100.11,100.11,99.92,99.97,10800.0,88.2323,88.2323,88.0648,88.1089,10800.0
2018-03-16 12:25:00,99.96,99.97,99.86,99.86,7601.0,88.1001,88.1089,88.0119,88.0119,7601.0
2018-03-16 12:30:00,99.87,100.0,99.83,99.97,12700.0,88.0207,88.1353,87.9855,88.1089,12700.0
2018-03-16 12:35:00,100.0,100.06,99.98,100.01,14052.0,88.1353,88.1882,88.1177,88.1441,14052.0
2018-03-16 12:40:00,100.01,100.17,100.01,100.14,11877.0,88.1441,88.2852,88.1441,88.2587,11877.0
2018-03-16 12:45:00,100.16,100.16,100.03,100.08,14872.0,88.2763,88.2763,88.1618,88.2058,14872.0
2018-03-16 12:50:00,100.04,100.05,99.97,99.99,6657.0,88.1706,88.1794,88.1089,88.1265,6657.0
2018-03-16 12:55:00,100.0,100.01,99.85,99.89,14648.0,88.1353,88.1441,88.0031,88.0384,14648.0
2018-03-16 13:00:00,99.93,99.98,99.89,99.92,28068.0,88.0736,88.1177,88.0384,88.0648,28068.0
2018-03-16 13:05:00,99.93,99.95,99.75,99.75,4867.0,88.0736,88.0913,87.915,87.915,4867.0
2018-03-16 13:10:00,99.75,99.76,99.61,99.67,7053.0,87.915,87.9238,87.7916,87.8445,7053.0
2018-03-16 13:15:00,99.68,99.71,99.64,99.64,3085.0,87.8533,87.8797,87.818,87.818,3085.0
2018-03-16 13:20:00,99.65,99.65,99.55,99.56,8106.0,87.8268,87.8268,87.7387,87.7475,8106.0
2018-03-16 13:25:00,99.58,99.59,99.45,99.52,5039.0,87.7652,87.774,87.6506,87.7123,5039.0
2018-03-16 13:30:00,99.51,99.59,99.47,99.57,12203.0,87.7035,87.774,87.6682,87.7563,12203.0
2018-03-16 13:35:00,99.56,99.63,99.56,99.63,3162.0,87.7475,87.8092,87.7475,87.8092,3162.0
2018-03-16 13:40:00,99.62,99.65,99.4,99.43,9749.0,87.8004,87.8268,87.6065,87.633,9749.0
2018-03-16 13:45:00,99.42,99.44,99.31,99.36,10208.0,87.6241,87.6418,87.5272,87.5713,10208.0
2018-03-16 13:50:00,99.37,99.5,99.35,99.45,9607.0,87.5801,87.6946,87.5624,87.6506,9607.0
2018-03-16 13:55:00,99.49,99.57,99.47,99.51,5077.0,87.6858,87.7563,87.6682,87.7035,5077.0
2018-03-16 14:00:00,99.5,99.55,99.49,99.54,3329.0,87.6946,87.7387,87.6858,87.7299,3329.0
2018-03-16 14:05:00,99.54,99.55,99.45,99.46,3871.0,87.7299,87.7387,87.6506,87.6594,3871.0
2018-03-16 14:10:00,99.46,99.46,99.29,99.35,5562.0,87.6594,87.6594,87.5096,87.5624,5562.0
2018-03-16 14:15:00,99.35,99.4,99.34,99.39,3858.0,87.5624,87.6065,87.5536,87.5977,3858.0
2018-03-16 14:20:00,99.4,99.44,99.39,99.44,5945.0,87.6065,87.6418,87.5977,87.6418,5945.0
2018-03-16 14:25:00,99.46,99.52,99.44,99.5,3742.0,87.6594,87.7123,87.6418,87.6946,3742.0
2018-03-16 14:30:00,99.49,99.51,99.43,99.51,7092.0,87.6858,87.7035,87.633,87.7035,7092.0
2018-03-16 14:35:00,99.52,99.59,99.5,99.55,13475.0,87.7123,87.774,87.6946,87.7387,13475.0
2018-03-16 14:40:00,99.55,99.6,99.54,99.54,8400.0,87.7387,87.7828,87.7299,87.7299,8400.0
2018-03-16 14:45:00,99.53,99.54,99.46,99.54,8964.0,87.7211,87.7299,87.6594,87.7299,8964.0
2018-03-16 14:50:00,99.54,99.6,99.52,99.6,6700.0,87.7299,87.7828,87.7123,87.7828,6700.0
2018-03-16 14:55:00,99.59,99.7,99.59,99.63,8209.0,87.774,87.8709,87.774,87.8092,8209.0
2018-03-16 15:00:00,99.59,99.65,99.57,99.59,11811.0,87.774,87.8268,87.7563,87.774,11811.0
2018-03-16 15:05:00,99.56,99.64,99.54,99.62,11516.0,87.7475,87.818,87.7299,87.8004,11516.0
2018-03-16 15:10:00,99.63,99.64,99.54,99.57,10700.0,87.8092,87.818,87.7299,87.7563,10700.0
2018-03-16 15:15:00,99.56,99.56,99.48,99.49,10044.0,87.7475,87.7475,87.677,87.6858,10044.0
2018-03-16 15:20:00,99.5,99.5,99.38,99.42,14515.0,87.6946,87.6946,87.5889,87.6241,14515.0
2018-03-16 15:25:00,99.4,99.72,99.4,99.72,19273.0,87.6065,87.8885,87.6065,87.8885,19273.0
2018-03-16 15:30:00,99.71,99.8,99.66,99.76,24246.0,87.8797,87.9591,87.8357,87.9238,24246.0
2018-03-16 15:35:00,99.76,99.78,99.69,99.75,22944.0,87.9238,87.9414,87.8621,87.915,22944.0
2018-03-16 15:40:00,99.77,99.79,99.66,99.71,40309.0,87.9326,87.9502,87.8357,87.8797,40309.0
2018-03-16 15:45:00,99.7,99.72,99.51,99.55,44708.0,87.8709,87.8885,87.7035,87.7387,44708.0
2018-03-16 15:50:00,99.56,99.61,99.53,99.56,47674.0,87.7475,87.7916,87.7211,87.7475,47674.0
2018-03-16 15:55:00,99.56,99.61,99.3,99.35,195118.0,87.7475,87.7916,87.5184,87.5624,195118.0
2018-03-19 09:30:00,99.04,99.36,98.63,99.15,47975.0,87.2892,87.5713,86.9279,87.3862,47975.0
2018-03-19 09:35:00,99.08,99.26,99.0,99.07,27868.0,87.3245,87.4831,87.254,87.3157,27868.0
2018-03-19 09:40:00,99.09,99.11,98.77,98.79,28485.0,87.3333,87.3509,87.0513,87.0689,28485.0
2018-03-19 09:45:00,98.73,98.88,98.68,98.83,20709.0,87.016,87.1482,86.9719,87.1041,20709.0
2018-03-19 09:50:00,98.82,98.95,98.78,98.9,13856.0,87.0953,87.2099,87.0601,87.1658,13856.0
2018-03-19 09:55:00,98.89,98.95,98.82,98.85,10023.0,87.157,87.2099,87.0953,87.1218,10023.0
2018-03-19 10:00:00,98.85,98.93,98.77,98.88,33402.0,87.1218,87.1923,87.0513,87.1482,33402.0
2018-03-19 10:05:00,98.89,98.91,98.76,98.85,26589.0,87.157,87.1746,87.0424,87.1218,26589.0
2018-03-19 10:10:00,98.83,98.93,98.75,98.79,61709.0,87.1041,87.1923,87.0336,87.0689,61709.0
2018-03-19 10:15:00,98.79,98.89,98.77,98.87,13011.0,87.0689,87.157,87.0513,87.1394,13011.0
2018-03-19 10:20:00,98.9,98.98,98.77,98.86,20151.0,87.1658,87.2363,87.0513,87.1306,20151.0
2018-03-19 10:25:00,98.85,98.99,98.77,98.93,15883.0,87.1218,87.2452,87.0513,87.1923,15883.0
2018-03-19 10:30:00,98.92,98.95,98.84,98.85,4659.0,87.1835,87.2099,87.113,87.1218,4659.0
2018-03-19 10:35:00,98.86,98.89,98.79,98.87,7509.0,87.1306,87.157,87.0689,87.1394,7509.0
2018-03-19 10:40:00,98.81,98.84,98.62,98.62,11559.0,87.0865,87.113,86.9191,86.9191,11559.0
2018-03-19 10:45:00,98.62,98.7,98.59,98.65,4233.0,86.9191,86.9896,86.8926,86.9455,4233.0
2018-03-19 10:50:00,98.62,98.62,98.42,98.5,8045.0,86.9191,86.9191,86.7428,86.8133,8045.0
2018-03-19 10:55:00,98.47,98.47,98.31,98.38,3804.0,86.7869,86.7869,86.6458,86.7075,3804.0
2018-03-19 11:00:00,98.38,98.43,98.29,98.39,5350.0,86.7075,86.7516,86.6282,86.7163,5350.0
2018-03-19 11:05:00,98.4,98.59,98.4,98.56,15842.0,86.7252,86.8926,86.7252,86.8662,15842.0
2018-03-19 11:10:00,98.56,98.62,98.5,98.5,9552.0,86.8662,86.9191,86.8133,86.8133,9552.0
2018-03-19 11:15:00,98.5,98.51,98.23,98.25,14768.0,86.8133,86.8221,86.5753,86.593,14768.0
2018-03-19 11:20:00,98.27,98.31,98.25,98.26,4697.0,86.6106,86.6458,86.593,86.6018,4697.0
2018-03-19 11:25:00,98.35,98.51,98.3,98.48,10945.0,86.6811,86.8221,86.637,86.7957,10945.0
2018-03-19 11:30:00,98.45,98.55,98.44,98.47,27933.0,86.7692,86.8574,86.7604,86.7869,27933.0
2018-03-19 11:35:00,98.46,98.46,98.32,98.33,3859.0,86.778,86.778,86.6546,86.6635,3859.0
2018-03-19 11:40:00,98.31,98.32,98.18,98.25,5192.0,86.6458,86.6546,86.5313,86.593,5192.0
2018-03-19 11:45:00,98.24,98.31,98.14,98.29,7096.0,86.5841,86.6458,86.496,86.6282,7096.0
2018-03-19 11:50:00,98.27,98.34,98.22,98.25,3801.0,86.6106,86.6723,86.5665,86.593,3801.0
2018-03-19 11:55:00,98.27,98.36,98.11,98.21,12229.0,86.6106,86.6899,86.4696,86.5577,12229.0
2018-03-19 12:00:00,98.22,98.29,98.11,98.11,5257.0,86.5665,86.6282,86.4696,86.4696,5257.0
2018-03-19 12:05:00,98.17,98.18,98.08,98.14,5050.0,86.5224,86.5313,86.4431,86.496,5050.0
2018-03-19 12:10:00,98.1,98.16,98.02,98.1,12287.0,86.4608,86.5136,86.3902,86.4608,12287.0
2018-03-19 12:15:00,98.12,98.14,98.0,98.14,12458.0,86.4784,86.496,86.3726,86.496,12458.0
2018-03-19 12:20:00,98.07,98.21,98.05,98.2,9399.0,86.4343,86.5577,86.4167,86.5489,9399.0
2018-03-19 12:25:00,98.19,98.2,98.08,98.18,3650.0,86.5401,86.5489,86.4431,86.5313,3650.0
2018-03-19 12:30:00,98.18,98.22,98.1,98.11,7926.0,86.5313,86.5665,86.4608,86.4696,7926.0
2018-03-19 12:35:00,98.13,98.13,98.05,98.11,2400.0,86.4872,86.4872,86.4167,86.4696,2400.0
2018-03-19 12:40:00,98.09,98.15,98.0,98.0,18015.0,86.4519,86.5048,86.3726,86.3726,18015.0
2018-03-19 12:45:00,98.0,98.0,97.75,97.78,6471.0,86.3726,86.3726,86.1523,86.1787,6471.0
2018-03-19 12:50:00,97.79,97.91,97.78,97.91,3909.0,86.1875,86.2933,86.1787,86.2933,3909.0
2018-03-19 12:55:00,97.93,98.04,97.9,97.95,10526.0,86.3109,86.4079,86.2845,86.3285,10526.0
2018-03-19 13:00:00,97.92,98.02,97.64,97.66,14022.0,86.3021,86.3902,86.0553,86.073,14022.0
2018-03-19 13:05:00,97.62,97.64,97.34,97.41,10575.0,86.0377,86.0553,85.7909,85.8526,10575.0
2018-03-19 13:10:00,97.42,97.54,97.33,97.54,9961.0,85.8614,85.9672,85.7821,85.9672,9961.0
2018-03-19 13:15:00,97.56,97.72,97.53,97.66,8321.0,85.9848,86.1258,85.9584,86.073,8321.0
2018-03-19 13:20:00,97.64,97.64,97.41,97.41,3218.0,86.0553,86.0553,85.8526,85.8526,3218.0
2018-03-19 13:25:00,97.38,97.44,97.13,97.3,11688.0,85.8262,85.8791,85.6058,85.7557,11688.0
2018-03-19 13:30:00,97.32,97.48,97.3,97.48,13924.0,85.7733,85.9143,85.7557,85.9143,13924.0
2018-03-19 13:35:00,97.46,97.67,97.36,97.62,12650.0,85.8967,86.0818,85.8086,86.0377,12650.0
2018-03-19 13:40:00,97.63,97.7,97.59,97.66,13829.0,86.0465,86.1082,86.0113,86.073,13829.0
2018-03-19 13:45:00,97.69,97.87,97.69,97.83,12013.0,86.0994,86.258,86.0994,86.2228,12013.0
2018-03-19 13:50:00,97.8,97.93,97.76,97.8,11151.0,86.1963,86.3109,86.1611,86.1963,11151.0
2018-03-19 13:55:00,97.79,98.05,97.79,98.05,16997.0,86.1875,86.4167,86.1875,86.4167,16997.0
2018-03-19 14:00:00,98.05,98.12,98.0,98.11,15916.0,86.4167,86.4784,86.3726,86.4696,15916.0
2018-03-19 14:05:00,98.1,98.19,98.05,98.13,9200.0,86.4608,86.5401,86.4167,86.4872,9200.0
2018-03-19 14:10:00,98.07,98.15,98.05,98.12,6850.0,86.4343,86.5048,86.4167,86.4784,6850.0
2018-03-19 14:15:00,98.11,98.21,98.08,98.1,9301.0,86.4696,86.5577,86.4431,86.4608,9301.0
2018-03-19 14:20:00,98.1,98.14,97.99,98.01,11267.0,86.4608,86.496,86.3638,86.3814,11267.0
2018-03-19 14:25:00,98.01,98.15,98.01,98.15,7409.0,86.3814,86.5048,86.3814,86.5048,7409.0
2018-03-19 14:30:00,98.12,98.14,97.92,97.95,12847.0,86.4784,86.496,86.3021,86.3285,12847.0
2018-03-19 14:35:00,97.96,97.96,97.78,97.87,14674.0,86.3374,86.3374,86.1787,86.258,14674.0
2018-03-19 14:40:00,97.87,97.95,97.78,97.95,15042.0,86.258,86.3285,86.1787,86.3285,15042.0
2018-03-19 14:45:00,97.98,98.08,97.94,98.01,9147.0,86.355,86.4431,86.3197,86.3814,9147.0
2018-03-19 14:50:00,98.02,98.2,97.92,98.2,6440.0,86.3902,86.5489,86.3021,86.5489,6440.0
2018-03-19 14:55:00,98.22,98.32,98.2,98.26,6720.0,86.5665,86.6546,86.5489,86.6018,6720.0
2018-03-19 15:00:00,98.25,98.25,98.09,98.21,14046.0,86.593,86.593,86.4519,86.5577,14046.0
2018-03-19 15:05:00,98.19,98.28,98.07,98.15,19862.0,86.5401,86.6194,86.4343,86.5048,19862.0
2018-03-19 15:10:00,98.11,98.18,98.09,98.14,9550.0,86.4696,86.5313,86.4519,86.496,9550.0
2018-03-19 15:15:00,98.15,98.57,98.15,98.5,12633.0,86.5048,86.875,86.5048,86.8133,12633.0
2018-03-19 15:20:00,98.51,98.56,98.37,98.37,14260.0,86.8221,86.8662,86.6987,86.6987,14260.0
2018-03-19 15:25:00,98.38,98.44,98.28,98.32,8691.0,86.7075,86.7604,86.6194,86.6546,8691.0
2018-03-19 15:30:00,98.32,98.33,98.19,98.28,16798.0,86.6546,86.6635,86.5401,86.6194,16798.0
2018-03-19 15:35:00,98.27,98.47,98.23,98.41,21537.0,86.6106,86.7869,86.5753,86.734,21537.0
2018-03-19 15:40:00,98.39,98.39,98.29,98.3,19325.0,86.7163,86.7163,86.6282,86.637,19325.0
2018-03-19 15:45:00,98.26,98.51,98.25,98.26,49313.0,86.6018,86.8221,86.593,86.6018,49313.0
2018-03-19 15:50:00,98.26,98.4,98.19,98.4,34911.0,86.6018,86.7252,86.5401,86.7252,34911.0
2018-03-19 15:55:00,98.41,98.73,98.41,98.65,127831.0,86.734,87.016,86.734,86.9455,127831.0
2018-03-20 09:30:00,98.94,99.39,98.94,99.34,25944.0,87.2011,87.5977,87.2011,87.5536,25944.0
2018-03-20 09:35:00,99.38,99.38,98.7,98.7,8936.0,87.5889,87.5889,86.9896,86.9896,8936.0
2018-03-20 09:40:00,98.78,99.16,98.78,98.94,5153.0,87.0601,87.395,87.0601,87.2011,5153.0
2018-03-20 09:45:00,99.01,99.16,98.92,98.98,3374.0,87.2628,87.395,87.1835,87.2363,3374.0
2018-03-20 09:50:00,99.05,99.2,98.98,99.11,4818.0,87.298,87.4302,87.2363,87.3509,4818.0
2018-03-20 09:55:00,99.06,99.06,98.81,98.81,3963.0,87.3069,87.3069,87.0865,87.0865,3963.0
2018-03-20 10:00:00,98.79,98.82,98.68,98.78,3402.0,87.0689,87.0953,86.9719,87.0601,3402.0
2018-03-20 10:05:00,98.76,98.97,98.6,98.81,15178.0,87.0424,87.2275,86.9014,87.0865,15178.0
2018-03-20 10:10:00,98.77,98.78,98.51,98.6,5546.0,87.0513,87.0601,86.8221,86.9014,5546.0
2018-03-20 10:15:00,98.53,98.64,98.36,98.64,4821.0,86.8397,86.9367,86.6899,86.9367,4821.0
2018-03-20 10:20:00,98.67,98.78,98.63,98.72,3324.0,86.9631,87.0601,86.9279,87.0072,3324.0
2018-03-20 10:25:00,98.68,98.84,98.64,98.84,4372.0,86.9719,87.113,86.9367,87.113,4372.0
2018-03-20 10:30:00,98.92,99.0,98.85,98.9,7176.0,87.1835,87.254,87.1218,87.1658,7176.0
2018-03-20 10:35:00,98.85,98.9,98.74,98.87,3400.0,87.1218,87.1658,87.0248,87.1394,3400.0
2018-03-20 10:40:00,98.89,99.02,98.85,98.89,6253.0,87.157,87.2716,87.1218,87.157,6253.0
2018-03-20 10:45:00,98.87,99.06,98.87,98.97,5703.0,87.1394,87.3069,87.1394,87.2275,5703.0
2018-03-20 10:50:00,98.93,99.07,98.91,99.05,6071.0,87.1923,87.3157,87.1746,87.298,6071.0
2018-03-20 10:55:00,99.03,99.17,99.02,99.16,5034.0,87.2804,87.4038,87.2716,87.395,5034.0
2018-03-20 11:00:00,99.23,99.27,98.99,99.03,6647.0,87.4567,87.4919,87.2452,87.2804,6647.0
2018-03-20 11:05:00,99.01,99.13,98.98,99.04,3800.0,87.2628,87.3685,87.2363,87.2892,3800.0
2018-03-20 11:10:00,99.05,99.14,99.03,99.06,3763.0,87.298,87.3774,87.2804,87.3069,3763.0
2018-03-20 11:15:00,99.04,99.09,99.0,99.05,5618.0,87.2892,87.3333,87.254,87.298,5618.0
2018-03-20 11:20:00,99.11,99.22,99.11,99.18,3864.0,87.3509,87.4479,87.3509,87.4126,3864.0
2018-03-20 11:25:00,99.15,99.27,99.15,99.23,3136.0,87.3862,87.4919,87.3862,87.4567,3136.0
2018-03-20 11:30:00,99.27,99.32,99.17,99.2,4084.0,87.4919,87.536,87.4038,87.4302,4084.0
2018-03-20 11:35:00,99.15,99.33,99.12,99.29,3175.0,87.3862,87.5448,87.3597,87.5096,3175.0
2018-03-20 11:40:00,99.28,99.3,99.13,99.19,48487.0,87.5007,87.5184,87.3685,87.4214,48487.0
2018-03-20 11:45:00,99.18,99.33,99.12,99.23,25600.0,87.4126,87.5448,87.3597,87.4567,25600.0
2018-03-20 11:50:00,99.22,99.25,99.08,99.2,22155.0,87.4479,87.4743,87.3245,87.4302,22155.0
2018-03-20 11:55:00,99.2,99.41,99.19,99.35,10035.0,87.4302,87.6153,87.4214,87.5624,10035.0
2018-03-20 12:00:00,99.35,99.48,99.32,99.43,12749.0,87.5624,87.677,87.536,87.633,12749.0
2018-03-20 12:05:00,99.44,99.51,99.29,99.29,7875.0,87.6418,87.7035,87.5096,87.5096,7875.0
2018-03-20 12:10:00,99.26,99.52,99.24,99.42,8155.0,87.4831,87.7123,87.4655,87.6241,8155.0
2018-03-20 12:15:00,99.44,99.5,99.29,99.36,8739.0,87.6418,87.6946,87.5096,87.5713,8739.0
2018-03-20 12:20:00,99.4,99.46,99.14,99.38,7651.0,87.6065,87.6594,87.3774,87.5889,7651.0
2018-03-20 12:25:00,99.36,99.38,99.19,99.2,7872.0,87.5713,87.5889,87.4214,87.4302,7872.0
2018-03-20 12:30:00,99.2,99.22,99.09,99.09,6187.0,87.4302,87.4479,87.3333,87.3333,6187.0
2018-03-20 12:35:00,99.11,99.23,99.07,99.17,28511.0,87.3509,87.4567,87.3157,87.4038,28511.0
2018-03-20 12:40:00,99.16,99.27,98.99,99.0,41445.0,87.395,87.4919,87.2452,87.254,41445.0
2018-03-20 12:45:00,99.0,99.05,98.95,98.98,13206.0,87.254,87.298,87.2099,87.2363,13206.0
2018-03-20 12:50:00,98.98,99.1,98.98,99.07,3702.0,87.2363,87.3421,87.2363,87.3157,3702.0
2018-03-20 12:55:00,99.06,99.06,98.98,99.04,3904.0,87.3069,87.3069,87.2363,87.2892,3904.0
2018-03-20 13:00:00,99.0,99.04,99.0,99.03,2701.0,87.254,87.2892,87.254,87.2804,2701.0
2018-03-20 13:05:00,99.09,99.17,99.03,99.07,4454.0,87.3333,87.4038,87.2804,87.3157,4454.0
2018-03-20 13:10:00,99.1,99.12,98.99,99.03,3663.0,87.3421,87.3597,87.2452,87.2804,3663.0
2018-03-20 13:15:00,98.99,99.05,98.94,99.0,8091.0,87.2452,87.298,87.2011,87.254,8091.0
2018-03-20 13:20:00,98.97,99.05,98.96,99.0,5273.0,87.2275,87.298,87.2187,87.254,5273.0
2018-03-20 13:25:00,99.0,99.03,98.95,98.99,4405.0,87.254,87.2804,87.2099,87.2452,4405.0
2018-03-20 13:30:00,99.0,99.03,98.95,99.02,10180.0,87.254,87.2804,87.2099,87.2716,10180.0
2018-03-20 13:35:00,99.01,99.03,98.95,98.98,15324.0,87.2628,87.2804,87.2099,87.2363,15324.0
2018-03-20 13:40:00,98.97,99.01,98.89,98.89,10249.0,87.2275,87.2628,87.157,87.157,10249.0
2018-03-20 13:45:00,98.84,98.89,98.78,98.87,6053.0,87.113,87.157,87.0601,87.1394,6053.0
2018-03-20 13:50:00,98.87,98.96,98.84,98.89,10838.0,87.1394,87.2187,87.113,87.157,10838.0
2018-03-20 13:55:00,98.87,98.92,98.78,98.78,38166.0,87.1394,87.1835,87.0601,87.0601,38166.0
2018-03-20 14:00:00,98.78,98.78,98.68,98.73,6692.0,87.0601,87.0601,86.9719,87.016,6692.0
2018-03-20 14:05:00,98.74,98.76,98.64,98.64,6898.0,87.0248,87.0424,86.9367,86.9367,6898.0
2018-03-20 14:10:00,98.65,98.68,98.53,98.58,8479.0,86.9455,86.9719,86.8397,86.8838,8479.0
2018-03-20 14:15:00,98.54,98.68,98.54,98.63,7103.0,86.8485,86.9719,86.8485,86.9279,7103.0
2018-03-20 14:20:00,98.61,98.7,98.57,98.63,7037.0,86.9102,86.9896,86.875,86.9279,7037.0
2018-03-20 14:25:00,98.63,98.78,98.63,98.76,7428.0,86.9279,87.0601,86.9279,87.0424,7428.0
2018-03-20 14:30:00,98.76,98.8,98.74,98.75,7402.0,87.0424,87.0777,87.0248,87.0336,7402.0
2018-03-20 14:35:00,98.75,98.82,98.75,98.8,7458.0,87.0336,87.0953,87.0336,87.0777,7458.0
2018-03-20 14:40:00,98.8,98.96,98.79,98.95,9542.0,87.0777,87.2187,87.0689,87.2099,9542.0
2018-03-20 14:45:00,98.97,99.0,98.93,98.97,6360.0,87.2275,87.254,87.1923,87.2275,6360.0
2018-03-20 14:50:00,98.98,99.02,98.93,99.02,14319.0,87.2363,87.2716,87.1923,87.2716,14319.0
2018-03-20 14:55:00,99.03,99.04,98.84,98.92,8026.0,87.2804,87.2892,87.113,87.1835,8026.0
2018-03-20 15:00:00,98.92,99.04,98.89,99.01,14819.0,87.1835,87.2892,87.157,87.2628,14819.0
2018-03-20 15:05:00,99.01,99.07,98.97,99.0,10202.0,87.2628,87.3157,87.2275,87.254,10202.0
2018-03-20 15:10:00,99.02,99.1,98.96,99.09,9865.0,87.2716,87.3421,87.2187,87.3333,9865.0
2018-03-20 15:15:00,99.08,99.09,98.85,98.87,15202.0,87.3245,87.3333,87.1218,87.1394,15202.0
2018-03-20 15:20:00,98.85,98.9,98.85,98.9,12082.0,87.1218,87.1658,87.1218,87.1658,12082.0
2018-03-20 15:25:00,98.89,98.89,98.78,98.84,16253.0,87.157,87.157,87.0601,87.113,16253.0
2018-03-20 15:30:00,98.84,98.85,98.78,98.82,13381.0,87.113,87.1218,87.0601,87.0953,13381.0
2018-03-20 15:35:00,98.82,98.84,98.64,98.73,18005.0,87.0953,87.113,86.9367,87.016,18005.0
2018-03-20 15:40:00,98.74,98.74,98.65,98.67,14987.0,87.0248,87.0248,86.9455,86.9631,14987.0
2018-03-20 15:45:00,98.65,98.82,98.65,98.81,28131.0,86.9455,87.0953,86.9455,87.0865,28131.0
2018-03-20 15:50:00,98.81,98.81,98.72,98.79,31868.0,87.0865,87.0865,87.0072,87.0689,31868.0
2018-03-20 15:55:00,98.78,98.79,98.61,98.67,119176.0,87.0601,87.0689,86.9102,86.9631,119176.0
2018-03-21 09:30:00,98.78,98.78,98.19,98.3,36543.0,87.0601,87.0601,86.5401,86.637,36543.0
2018-03-21 09:35:00,98.41,98.8,98.3,98.8,15284.0,86.734,87.0777,86.637,87.0777,15284.0
2018-03-21 09:40:00,98.78,98.78,98.45,98.54,38092.0,87.0601,87.0601,86.7692,86.8485,38092.0
2018-03-21 09:45:00,98.53,98.59,98.24,98.24,5364.0,86.8397,86.8926,86.5841,86.5841,5364.0
2018-03-21 09:50:00,98.22,98.31,98.05,98.28,10800.0,86.5665,86.6458,86.4167,86.6194,10800.0
2018-03-21 09:55:00,98.25,98.48,98.25,98.36,13812.0,86.593,86.7957,86.593,86.6899,13812.0
2018-03-21 10:00:00,98.38,98.4,98.22,98.4,8511.0,86.7075,86.7252,86.5665,86.7252,8511.0
2018-03-21 10:05:00,98.38,98.6,98.37,98.53,9147.0,86.7075,86.9014,86.6987,86.8397,9147.0
2018-03-21 10:10:00,98.51,98.51,98.4,98.43,7571.0,86.8221,86.8221,86.7252,86.7516,7571.0
2018-03-21 10:15:00,98.44,98.51,98.33,98.33,9372.0,86.7604,86.8221,86.6635,86.6635,9372.0
2018-03-21 10:20:00,98.33,98.33,98.12,98.12,13761.0,86.6635,86.6635,86.4784,86.4784,13761.0
2018-03-21 10:25:00,98.09,98.15,98.03,98.09,8048.0,86.4519,86.5048,86.3991,86.4519,8048.0
2018-03-21 10:30:00,98.11,98.23,98.08,98.19,9247.0,86.4696,86.5753,86.4431,86.5401,9247.0
2018-03-21 10:35:00,98.22,98.33,98.1,98.33,8042.0,86.5665,86.6635,86.4608,86.6635,8042.0
2018-03-21 10:40:00,98.37,98.44,98.37,98.4,5150.0,86.6987,86.7604,86.6987,86.7252,5150.0
2018-03-21 10:45:00,98.39,98.5,98.37,98.39,15771.0,86.7163,86.8133,86.6987,86.7163,15771.0
2018-03-21 10:50:00,98.41,98.51,98.38,98.46,8428.0,86.734,86.8221,86.7075,86.778,8428.0
2018-03-21 10:55:00,98.47,98.47,98.31,98.32,8133.0,86.7869,86.7869,86.6458,86.6546,8133.0
2018-03-21 11:00:00,98.31,98.32,98.21,98.32,26410.0,86.6458,86.6546,86.5577,86.6546,26410.0
2018-03-21 11:05:00,98.33,98.34,98.25,98.27,6850.0,86.6635,86.6723,86.593,86.6106,6850.0
2018-03-21 11:10:00,98.24,98.24,98.06,98.06,9617.0,86.5841,86.5841,86.4255,86.4255,9617.0
2018-03-21 11:15:00,98.08,98.23,98.08,98.2,10203.0,86.4431,86.5753,86.4431,86.5489,10203.0
2018-03-21 11:20:00,98.21,98.22,98.15,98.16,5590.0,86.5577,86.5665,86.5048,86.5136,5590.0
2018-03-21 11:25:00,98.16,98.23,98.11,98.23,32191.0,86.5136,86.5753,86.4696,86.5753,32191.0
2018-03-21 11:30:00,98.25,98.45,98.25,98.45,7500.0,86.593,86.7692,86.593,86.7692,7500.0
2018-03-21 11:35:00,98.46,98.53,98.45,98.48,17600.0,86.778,86.8397,86.7692,86.7957,17600.0
2018-03-21 11:40:00,98.48,98.5,98.36,98.43,12431.0,86.7957,86.8133,86.6899,86.7516,12431.0
2018-03-21 11:45:00,98.45,98.6,98.41,98.5,6767.0,86.7692,86.9014,86.734,86.8133,6767.0
2018-03-21 11:50:00,98.49,98.69,98.48,98.69,11262.0,86.8045,86.9807,86.7957,86.9807,11262.0
2018-03-21 11:55:00,98.73,98.84,98.7,98.77,11793.0,87.016,87.113,86.9896,87.0513,11793.0
2018-03-21 12:00:00,98.77,98.81,98.62,98.8,6560.0,87.0513,87.0865,86.9191,87.0777,6560.0
2018-03-21 12:05:00,98.81,98.97,98.79,98.95,3700.0,87.0865,87.2275,87.0689,87.2099,3700.0
2018-03-21 12:10:00,98.94,98.97,98.81,98.95,7114.0,87.2011,87.2275,87.0865,87.2099,7114.0
2018-03-21 12:15:00,98.95,98.96,98.87,98.92,4970.0,87.2099,87.2187,87.1394,87.1835,4970.0
2018-03-21 12:20:00,98.94,98.98,98.82,98.87,5622.0,87.2011,87.2363,87.0953,87.1394,5622.0
2018-03-21 12:25:00,98.85,98.85,98.75,98.82,14750.0,87.1218,87.1218,87.0336,87.0953,14750.0
2018-03-21 12:30:00,98.82,98.84,98.77,98.8,3355.0,87.0953,87.113,87.0513,87.0777,3355.0
2018-03-21 12:35:00,98.79,98.87,98.78,98.87,3870.0,87.0689,87.1394,87.0601,87.1394,3870.0
2018-03-21 12:40:00,98.94,99.01,98.93,98.93,3136.0,87.2011,87.2628,87.1923,87.1923,3136.0
2018-03-21 12:45:00,98.93,98.93,98.84,98.84,2300.0,87.1923,87.1923,87.113,87.113,2300.0
2018-03-21 12:50:00,98.84,98.95,98.84,98.94,4880.0,87.113,87.2099,87.113,87.2011,4880.0
2018-03-21 12:55:00,98.94,98.94,98.87,98.9,3358.0,87.2011,87.2011,87.1394,87.1658,3358.0
2018-03-21 13:00:00,98.94,98.94,98.86,98.93,4412.0,87.2011,87.2011,87.1306,87.1923,4412.0
2018-03-21 13:05:00,98.92,98.95,98.83,98.83,4695.0,87.1835,87.2099,87.1041,87.1041,4695.0
2018-03-21 13:10:00,98.83,98.85,98.75,98.75,7776.0,87.1041,87.1218,87.0336,87.0336,7776.0
2018-03-21 13:15:00,98.75,98.79,98.69,98.73,3839.0,87.0336,87.0689,86.9807,87.016,3839.0
2018-03-21 13:20:00,98.69,98.79,98.69,98.78,2837.0,86.9807,87.0689,86.9807,87.0601,2837.0
2018-03-21 13:25:00,98.77,98.82,98.73,98.73,4540.0,87.0513,87.0953,87.016,87.016,4540.0
2018-03-21 13:30:00,98.72,98.75,98.69,98.75,4300.0,87.0072,87.0336,86.9807,87.0336,4300.0
2018-03-21 13:35:00,98.72,98.84,98.71,98.71,4300.0,87.0072,87.113,86.9984,86.9984,4300.0
2018-03-21 13:40:00,98.67,98.67,98.6,98.6,4931.0,86.9631,86.9631,86.9014,86.9014,4931.0
2018-03-21 13:45:00,98.61,98.73,98.59,98.73,5352.0,86.9102,87.016,86.8926,87.016,5352.0
2018-03-21 13:50:00,98.72,98.78,98.71,98.76,5710.0,87.0072,87.0601,86.9984,87.0424,5710.0
2018-03-21 13:55:00,98.77,98.93,98.76,98.84,8595.0,87.0513,87.1923,87.0424,87.113,8595.0
2018-03-21 14:00:00,98.88,99.3,98.64,98.98,27692.0,87.1482,87.5184,86.9367,87.2363,27692.0
2018-03-21 14:05:00,99.01,99.52,98.99,99.48,9829.0,87.2628,87.7123,87.2452,87.677,9829.0
2018-03-21 14:10:00,99.48,99.66,99.34,99.52,19952.0,87.677,87.8357,87.5536,87.7123,19952.0
2018-03-21 14:15:00,99.5,99.84,99.5,99.74,13747.0,87.6946,87.9943,87.6946,87.9062,13747.0
2018-03-21 14:20:00,99.78,99.78,99.45,99.5,19833.0,87.9414,87.9414,87.6506,87.6946,19833.0
2018-03-21 14:25:00,99.49,99.51,99.23,99.41,16655.0,87.6858,87.7035,87.4567,87.6153,16655.0
2018-03-21 14:30:00,99.41,99.58,99.28,99.54,13359.0,87.6153,87.7652,87.5007,87.7299,13359.0
2018-03-21 14:35:00,99.49,99.58,99.23,99.23,16300.0,87.6858,87.7652,87.4567,87.4567,16300.0
2018-03-21 14:40:00,99.22,99.3,99.06,99.22,13782.0,87.4479,87.5184,87.3069,87.4479,13782.0
2018-03-21 14:45:00,99.18,99.19,98.89,98.91,10431.0,87.4126,87.4214,87.157,87.1746,10431.0
2018-03-21 14:50:00,98.89,98.89,98.59,98.79,12976.0,87.157,87.157,86.8926,87.0689,12976.0
2018-03-21 14:55:00,98.74,98.79,98.68,98.77,6969.0,87.0248,87.0689,86.9719,87.0513,6969.0
2018-03-21 15:00:00,98.73,98.96,98.69,98.82,14967.0,87.016,87.2187,86.9807,87.0953,14967.0
2018-03-21 15:05:00,98.88,98.88,98.56,98.7,14539.0,87.1482,87.1482,86.8662,86.9896,14539.0
2018-03-21 15:10:00,98.73,99.08,98.52,99.08,14300.0,87.016,87.3245,86.8309,87.3245,14300.0
2018-03-21 15:15:00,99.1,99.11,98.9,98.94,9927.0,87.3421,87.3509,87.1658,87.2011,9927.0
2018-03-21 15:20:00,98.93,99.02,98.9,98.97,14693.0,87.1923,87.2716,87.1658,87.2275,14693.0
2018-03-21 15:25:00,99.0,99.0,98.7,98.71,11678.0,87.254,87.254,86.9896,86.9984,11678.0
2018-03-21 15:30:00,98.69,98.79,98.64,98.75,17036.0,86.9807,87.0689,86.9367,87.0336,17036.0
2018-03-21 15:35:00,98.76,98.92,98.74,98.82,19219.0,87.0424,87.1835,87.0248,87.0953,19219.0
2018-03-21 15:40:00,98.78,98.8,98.62,98.64,26880.0,87.0601,87.0777,86.9191,86.9367,26880.0
2018-03-21 15:45:00,98.58,98.78,98.55,98.68,33637.0,86.8838,87.0601,86.8574,86.9719,33637.0
2018-03-21 15:50:00,98.65,98.65,98.34,98.35,34810.0,86.9455,86.9455,86.6723,86.6811,34810.0
2018-03-21 15:55:00,98.37,98.37,98.16,98.17,68389.0,86.6987,86.6987,86.5136,86.5224,68389.0
2018-03-22 09:30:00,97.0,97.26,96.69,96.75,27508.0,85.4913,85.7204,85.218,85.2709,27508.0
2018-03-22 09:35:00,96.76,97.34,96.65,97.06,53218.0,85.2797,85.7909,85.1828,85.5441,53218.0
2018-03-22 09:40:00,97.22,97.24,96.83,97.08,33111.0,85.6852,85.7028,85.3414,85.5618,33111.0
2018-03-22 09:45:00,97.02,97.11,96.84,97.1,12465.0,85.5089,85.5882,85.3502,85.5794,12465.0
2018-03-22 09:50:00,97.03,97.07,96.79,96.79,12690.0,85.5177,85.553,85.3062,85.3062,12690.0
2018-03-22 09:55:00,96.77,96.83,96.37,96.65,58713.0,85.2886,85.3414,84.936,85.1828,58713.0
2018-03-22 10:00:00,96.51,96.76,96.34,96.45,14412.0,85.0594,85.2797,84.9096,85.0065,14412.0
2018-03-22 10:05:00,96.5,96.9,96.4,96.85,51337.0,85.0506,85.4031,84.9625,85.3591,51337.0
2018-03-22 10:10:00,96.84,97.35,96.76,97.35,31865.0,85.3502,85.7997,85.2797,85.7997,31865.0
2018-03-22 10:15:00,97.35,97.4,97.18,97.24,14433.0,85.7997,85.8438,85.6499,85.7028,14433.0
2018-03-22 10:20:00,97.29,97.3,97.03,97.15,9577.0,85.7469,85.7557,85.5177,85.6235,9577.0
2018-03-22 10:25:00,97.19,97.25,97.0,97.04,11546.0,85.6587,85.7116,85.4913,85.5265,11546.0
2018-03-22 10:30:00,97.05,97.05,96.83,97.03,7802.0,85.5353,85.5353,85.3414,85.5177,7802.0
2018-03-22 10:35:00,97.02,97.13,96.88,97.11,16046.0,85.5089,85.6058,85.3855,85.5882,16046.0
2018-03-22 10:40:00,97.12,97.13,96.84,96.89,23090.0,85.597,85.6058,85.3502,85.3943,23090.0
2018-03-22 10:45:00,96.89,96.89,96.56,96.58,10872.0,85.3943,85.3943,85.1035,85.1211,10872.0
2018-03-22 10:50:00,96.58,96.61,96.39,96.53,14480.0,85.1211,85.1475,84.9536,85.077,14480.0
2018-03-22 10:55:00,96.54,96.54,96.22,96.44,15062.0,85.0858,85.0858,84.8038,84.9977,15062.0
2018-03-22 11:00:00,96.52,96.7,96.44,96.67,21336.0,85.0682,85.2269,84.9977,85.2004,21336.0
2018-03-22 11:05:00,96.69,96.69,96.44,96.48,4767.0,85.218,85.218,84.9977,85.033,4767.0
2018-03-22 11:10:00,96.5,96.6,96.37,96.37,16868.0,85.0506,85.1387,84.936,84.936,16868.0
2018-03-22 11:15:00,96.31,96.53,96.31,96.5,12900.0,84.8831,85.077,84.8831,85.0506,12900.0
2018-03-22 11:20:00,96.45,96.47,96.1,96.1,13446.0,85.0065,85.0241,84.698,84.698,13446.0
2018-03-22 11:25:00,96.15,96.2,96.04,96.2,6514.0,84.7421,84.7862,84.6452,84.7862,6514.0
2018-03-22 11:30:00,96.21,96.28,95.8,95.86,19494.0,84.795,84.8567,84.4336,84.4865,19494.0
2018-03-22 11:35:00,95.88,95.88,95.72,95.75,6924.0,84.5041,84.5041,84.3631,84.3896,6924.0
2018-03-22 11:40:00,95.76,95.76,95.58,95.73,10745.0,84.3984,84.3984,84.2397,84.3719,10745.0
2018-03-22 11:45:00,95.71,95.78,95.55,95.74,16029.0,84.3543,84.416,84.2133,84.3808,16029.0
2018-03-22 11:50:00,95.72,96.0,95.72,95.95,21517.0,84.3631,84.6099,84.3631,84.5658,21517.0
2018-03-22 11:55:00,95.96,96.0,95.53,95.53,14189.0,84.5747,84.6099,84.1957,84.1957,14189.0
2018-03-22 12:00:00,95.52,95.56,95.29,95.55,19028.0,84.1869,84.2221,83.9841,84.2133,19028.0
2018-03-22 12:05:00,95.56,95.72,95.47,95.66,17124.0,84.2221,84.3631,84.1428,84.3102,17124.0
2018-03-22 12:10:00,95.68,95.8,95.53,95.56,11622.0,84.3279,84.4336,84.1957,84.2221,11622.0
2018-03-22 12:15:00,95.56,96.0,95.43,95.89,37139.0,84.2221,84.6099,84.1075,84.513,37139.0
2018-03-22 12:20:00,95.88,96.14,95.88,95.95,13303.0,84.5041,84.7333,84.5041,84.5658,13303.0
2018-03-22 12:25:00,95.95,96.39,95.95,96.37,18719.0,84.5658,84.9536,84.5658,84.936,18719.0
2018-03-22 12:30:00,96.41,96.46,96.17,96.34,13157.0,84.9713,85.0153,84.7597,84.9096,13157.0
2018-03-22 12:35:00,96.41,96.48,96.32,96.32,9305.0,84.9713,85.033,84.8919,84.8919,9305.0
2018-03-22 12:40:00,96.3,96.38,96.19,96.25,10273.0,84.8743,84.9448,84.7774,84.8302,10273.0
2018-03-22 12:45:00,96.17,96.3,96.09,96.23,9819.0,84.7597,84.8743,84.6892,84.8126,9819.0
2018-03-22 12:50:00,96.25,96.35,96.16,96.19,4628.0,84.8302,84.9184,84.7509,84.7774,4628.0
2018-03-22 12:55:00,96.24,96.27,96.02,96.05,5936.0,84.8214,84.8479,84.6275,84.654,5936.0
2018-03-22 13:00:00,96.03,96.03,95.63,95.75,12264.0,84.6364,84.6364,84.2838,84.3896,12264.0
2018-03-22 13:05:00,95.73,95.87,95.65,95.83,5000.0,84.3719,84.4953,84.3014,84.4601,5000.0
2018-03-22 13:10:00,95.87,95.96,95.72,95.96,7737.0,84.4953,84.5747,84.3631,84.5747,7737.0
2018-03-22 13:15:00,95.99,96.11,95.95,96.08,15732.0,84.6011,84.7069,84.5658,84.6804,15732.0
2018-03-22 13:20:00,96.07,96.66,96.0,96.6,33592.0,84.6716,85.1916,84.6099,85.1387,33592.0
2018-03-22 13:25:00,96.65,96.77,96.56,96.69,12684.0,85.1828,85.2886,85.1035,85.218,12684.0
2018-03-22 13:30:00,96.75,96.79,96.57,96.66,13587.0,85.2709,85.3062,85.1123,85.1916,13587.0
2018-03-22 13:35:00,96.7,96.93,96.67,96.77,13205.0,85.2269,85.4296,85.2004,85.2886,13205.0
2018-03-22 13:40:00,96.76,96.87,96.67,96.71,17316.0,85.2797,85.3767,85.2004,85.2357,17316.0
2018-03-22 13:45:00,96.71,96.81,96.45,96.58,21984.0,85.2357,85.3238,85.0065,85.1211,21984.0
2018-03-22 13:50:00,96.57,96.58,96.45,96.45,8996.0,85.1123,85.1211,85.0065,85.0065,8996.0
2018-03-22 13:55:00,96.46,96.57,96.42,96.55,6329.0,85.0153,85.1123,84.9801,85.0947,6329.0
2018-03-22 14:00:00,96.56,96.66,96.49,96.56,8359.0,85.1035,85.1916,85.0418,85.1035,8359.0
2018-03-22 14:05:00,96.55,96.55,96.19,96.19,6282.0,85.0947,85.0947,84.7774,84.7774,6282.0
2018-03-22 14:10:00,96.16,96.23,96.1,96.21,6750.0,84.7509,84.8126,84.698,84.795,6750.0
2018-03-22 14:15:00,96.21,96.28,96.14,96.21,16970.0,84.795,84.8567,84.7333,84.795,16970.0
2018-03-22 14:20:00,96.23,96.25,95.97,95.98,15805.0,84.8126,84.8302,84.5835,84.5923,15805.0
2018-03-22 14:25:00,96.01,96.04,95.81,95.81,14129.0,84.6187,84.6452,84.4425,84.4425,14129.0
2018-03-22 14:30:00,95.79,95.79,95.6,95.62,14802.0,84.4248,84.4248,84.2574,84.275,14802.0
2018-03-22 14:35:00,95.56,95.75,95.52,95.72,10333.0,84.2221,84.3896,84.1869,84.3631,10333.0
2018-03-22 14:40:00,95.73,95.76,95.61,95.65,7447.0,84.3719,84.3984,84.2662,84.3014,7447.0
2018-03-22 14:45:00,95.68,95.78,95.54,95.67,10094.0,84.3279,84.416,84.2045,84.3191,10094.0
2018-03-22 14:50:00,95.66,95.68,95.41,95.42,9053.0,84.3102,84.3279,84.0899,84.0987,9053.0
2018-03-22 14:55:00,95.42,95.42,95.19,95.3,16050.0,84.0987,84.0987,83.896,83.993,16050.0
2018-03-22 15:00:00,95.27,95.57,95.24,95.48,30166.0,83.9665,84.2309,83.9401,84.1516,30166.0
2018-03-22 15:05:00,95.46,95.51,95.14,95.17,19528.0,84.134,84.178,83.8519,83.8784,19528.0
2018-03-22 15:10:00,95.17,95.24,95.04,95.07,19890.0,83.8784,83.9401,83.7638,83.7903,19890.0
2018-03-22 15:15:00,95.05,95.09,94.79,94.95,54985.0,83.7726,83.8079,83.5435,83.6845,54985.0
2018-03-22 15:20:00,94.95,95.41,94.92,95.3,35303.0,83.6845,84.0899,83.658,83.993,35303.0
2018-03-22 15:25:00,95.3,95.34,95.13,95.13,40178.0,83.993,84.0282,83.8431,83.8431,40178.0
2018-03-22 15:30:00,95.13,95.14,94.88,95.03,40131.0,83.8431,83.8519,83.6228,83.755,40131.0
2018-03-22 15:35:00,95.04,95.04,94.86,94.88,34951.0,83.7638,83.7638,83.6052,83.6228,34951.0
2018-03-22 15:40:00,94.88,94.96,94.78,94.85,47837.0,83.6228,83.6933,83.5347,83.5964,47837.0
2018-03-22 15:45:00,94.82,94.83,94.35,94.63,74067.0,83.5699,83.5787,83.1557,83.4025,74067.0
2018-03-22 15:50:00,94.6,94.86,94.54,94.7,93689.0,83.376,83.6052,83.3231,83.4642,93689.0
2018-03-22 15:55:00,94.7,94.82,94.58,94.58,177851.0,83.4642,83.5699,83.3584,83.3584,177851.0
2018-03-23 09:30:00,94.96,95.29,94.72,95.23,22757.0,83.6933,83.9841,83.4818,83.9313,22757.0
2018-03-23 09:35:00,95.01,95.22,94.67,95.12,24727.0,83.7374,83.9225,83.4377,83.8343,24727.0
2018-03-23 09:40:00,95.08,95.08,94.66,94.83,19860.0,83.7991,83.7991,83.4289,83.5787,19860.0
2018-03-23 09:45:00,94.75,94.79,94.48,94.67,29304.0,83.5082,83.5435,83.2703,83.4377,29304.0
2018-03-23 09:50:00,94.67,95.09,94.66,94.89,11416.0,83.4377,83.8079,83.4289,83.6316,11416.0
2018-03-23 09:55:00,94.83,95.07,94.69,94.72,14876.0,83.5787,83.7903,83.4553,83.4818,14876.0
2018-03-23 10:00:00,94.77,95.28,94.77,95.06,10667.0,83.5258,83.9753,83.5258,83.7814,10667.0
2018-03-23 10:05:00,95.14,95.23,94.91,95.05,16265.0,83.8519,83.9313,83.6492,83.7726,16265.0
2018-03-23 10:10:00,95.04,95.46,94.98,95.34,29963.0,83.7638,84.134,83.7109,84.0282,29963.0
2018-03-23 10:15:00,95.37,95.6,95.07,95.09,22990.0,84.0547,84.2574,83.7903,83.8079,22990.0
2018-03-23 10:20:00,95.06,95.1,94.84,94.9,23926.0,83.7814,83.8167,83.5875,83.6404,23926.0
2018-03-23 10:25:00,94.93,95.15,94.93,94.98,7902.0,83.6669,83.8608,83.6669,83.7109,7902.0
2018-03-23 10:30:00,95.0,95.26,94.91,95.26,11375.0,83.7286,83.9577,83.6492,83.9577,11375.0
2018-03-23 10:35:00,95.23,95.23,94.83,94.9,9049.0,83.9313,83.9313,83.5787,83.6404,9049.0
2018-03-23 10:40:00,94.89,95.11,94.89,95.08,12866.0,83.6316,83.8255,83.6316,83.7991,12866.0
2018-03-23 10:45:00,95.08,95.26,94.96,94.96,10303.0,83.7991,83.9577,83.6933,83.6933,10303.0
2018-03-23 10:50:00,94.94,95.21,94.88,95.12,7364.0,83.6757,83.9136,83.6228,83.8343,7364.0
2018-03-23 10:55:00,95.06,95.21,95.02,95.2,15637.0,83.7814,83.9136,83.7462,83.9048,15637.0
2018-03-23 11:00:00,95.23,95.26,94.91,95.04,13099.0,83.9313,83.9577,83.6492,83.7638,13099.0
2018-03-23 11:05:00,95.02,95.05,94.84,94.89,11683.0,83.7462,83.7726,83.5875,83.6316,11683.0
2018-03-23 11:10:00,94.9,94.94,94.72,94.72,7332.0,83.6404,83.6757,83.4818,83.4818,7332.0
2018-03-23 11:15:00,94.78,94.86,94.67,94.76,8627.0,83.5347,83.6052,83.4377,83.517,8627.0
2018-03-23 11:20:00,94.75,94.75,94.42,94.49,6535.0,83.5082,83.5082,83.2174,83.2791,6535.0
2018-03-23 11:25:00,94.47,94.57,94.26,94.39,20431.0,83.2614,83.3496,83.0764,83.1909,20431.0
2018-03-23 11:30:00,94.35,94.45,94.33,94.43,17161.0,83.1557,83.2438,83.138,83.2262,17161.0
2018-03-23 11:35:00,94.4,94.45,94.06,94.07,13312.0,83.1997,83.2438,82.9001,82.9089,13312.0
2018-03-23 11:40:00,94.16,94.21,93.75,93.8,24243.0,82.9882,83.0323,82.6269,82.6709,24243.0
2018-03-23 11:45:00,93.84,93.93,93.63,93.65,10433.0,82.7062,82.7855,82.5211,82.5387,10433.0
2018-03-23 11:50:00,93.69,93.72,93.4,93.58,16187.0,82.574,82.6004,82.3184,82.477,16187.0
2018-03-23 11:55:00,93.61,93.65,93.32,93.32,18757.0,82.5035,82.5387,82.2479,82.2479,18757.0
2018-03-23 12:00:00,93.38,93.71,93.37,93.66,10600.0,82.3008,82.5916,82.292,82.5475,10600.0
2018-03-23 12:05:00,93.67,93.97,93.6,93.97,19273.0,82.5564,82.8208,82.4947,82.8208,19273.0
2018-03-23 12:10:00,93.98,94.01,93.78,93.97,21660.0,82.8296,82.856,82.6533,82.8208,21660.0
2018-03-23 12:15:00,93.93,94.05,93.79,93.83,20878.0,82.7855,82.8913,82.6621,82.6974,20878.0
2018-03-23 12:20:00,93.83,94.05,93.77,94.05,15940.0,82.6974,82.8913,82.6445,82.8913,15940.0
2018-03-23 12:25:00,94.06,94.34,94.05,94.24,10874.0,82.9001,83.1469,82.8913,83.0587,10874.0
2018-03-23 12:30:00,94.24,94.27,93.96,94.07,19368.0,83.0587,83.0852,82.8119,82.9089,19368.0
2018-03-23 12:35:00,94.03,94.09,93.92,94.05,15235.0,82.8736,82.9265,82.7767,82.8913,15235.0
2018-03-23 12:40:00,94.01,94.05,93.78,93.84,17400.0,82.856,82.8913,82.6533,82.7062,17400.0
2018-03-23 12:45:00,93.87,93.98,93.81,93.83,13795.0,82.7326,82.8296,82.6797,82.6974,13795.0
2018-03-23 12:50:00,93.88,94.0,93.86,93.93,18022.0,82.7414,82.8472,82.7238,82.7855,18022.0
2018-03-23 12:55:00,93.9,93.96,93.71,93.76,18794.0,82.7591,82.8119,82.5916,82.6357,18794.0
2018-03-23 13:00:00,93.71,94.0,93.6,93.97,14782.0,82.5916,82.8472,82.4947,82.8208,14782.0
2018-03-23 13:05:00,93.94,94.17,93.93,94.17,9508.0,82.7943,82.997,82.7855,82.997,9508.0
2018-03-23 13:10:00,94.18,94.29,94.16,94.19,11829.0,83.0058,83.1028,82.9882,83.0147,11829.0
2018-03-23 13:15:00,94.21,94.28,94.01,94.28,24784.0,83.0323,83.094,82.856,83.094,24784.0
2018-03-23 13:20:00,94.22,94.65,94.21,94.61,29942.0,83.0411,83.4201,83.0323,83.3848,29942.0
2018-03-23 13:25:00,94.61,94.78,94.45,94.73,48866.0,83.3848,83.5347,83.2438,83.4906,48866.0
2018-03-23 13:30:00,94.73,94.88,94.51,94.66,19569.0,83.4906,83.6228,83.2967,83.4289,19569.0
2018-03-23 13:35:00,94.66,94.7,94.24,94.29,13191.0,83.4289,83.4642,83.0587,83.1028,13191.0
2018-03-23 13:40:00,94.24,94.33,94.2,94.29,17711.0,83.0587,83.138,83.0235,83.1028,17711.0
2018-03-23 13:45:00,94.29,94.67,94.29,94.65,9408.0,83.1028,83.4377,83.1028,83.4201,9408.0
2018-03-23 13:50:00,94.64,94.97,94.64,94.93,11061.0,83.4113,83.7021,83.4113,83.6669,11061.0
2018-03-23 13:55:00,94.93,94.95,94.8,94.88,7904.0,83.6669,83.6845,83.5523,83.6228,7904.0
2018-03-23 14:00:00,94.91,94.98,94.63,94.72,20541.0,83.6492,83.7109,83.4025,83.4818,20541.0
2018-03-23 14:05:00,94.69,94.72,94.44,94.55,11968.0,83.4553,83.4818,83.235,83.3319,11968.0
2018-03-23 14:10:00,94.53,94.53,94.1,94.18,32654.0,83.3143,83.3143,82.9353,83.0058,32654.0
2018-03-23 14:15:00,94.09,94.19,93.96,94.09,13111.0,82.9265,83.0147,82.8119,82.9265,13111.0
2018-03-23 14:20:00,94.1,94.15,93.92,94.06,10440.0,82.9353,82.9794,82.7767,82.9001,10440.0
2018-03-23 14:25:00,94.03,94.07,93.9,94.07,17104.0,82.8736,82.9089,82.7591,82.9089,17104.0
2018-03-23 14:30:00,94.07,94.1,93.9,94.0,15309.0,82.9089,82.9353,82.7591,82.8472,15309.0
2018-03-23 14:35:00,93.97,94.0,93.79,93.96,16583.0,82.8208,82.8472,82.6621,82.8119,16583.0
2018-03-23 14:40:00,93.95,94.13,93.93,93.96,10494.0,82.8031,82.9618,82.7855,82.8119,10494.0
2018-03-23 14:45:00,93.95,93.96,93.58,93.66,20900.0,82.8031,82.8119,82.477,82.5475,20900.0
2018-03-23 14:50:00,93.65,93.69,93.47,93.66,22271.0,82.5387,82.574,82.3801,82.5475,22271.0
2018-03-23 14:55:00,93.62,93.66,92.98,93.08,33758.0,82.5123,82.5475,81.9482,82.0364,33758.0
2018-03-23 15:00:00,93.07,93.16,92.76,92.81,40901.0,82.0275,82.1069,81.7543,81.7984,40901.0
2018-03-23 15:05:00,92.83,93.03,92.7,92.79,36176.0,81.816,81.9923,81.7014,81.7808,36176.0
2018-03-23 15:10:00,92.77,93.22,92.64,93.05,57787.0,81.7631,82.1597,81.6486,82.0099,57787.0
2018-03-23 15:15:00,93.08,93.33,93.01,93.04,46945.0,82.0364,82.2567,81.9747,82.0011,46945.0
2018-03-23 15:20:00,93.04,93.1,92.64,92.67,36883.0,82.0011,82.054,81.6486,81.675,36883.0
2018-03-23 15:25:00,92.66,93.02,92.66,92.93,42942.0,81.6662,81.9835,81.6662,81.9042,42942.0
2018-03-23 15:30:00,92.89,92.89,92.63,92.65,46750.0,81.8689,81.8689,81.6397,81.6574,46750.0
2018-03-23 15:35:00,92.67,92.8,92.45,92.8,77392.0,81.675,81.7896,81.4811,81.7896,77392.0
2018-03-23 15:40:00,92.79,92.87,92.59,92.69,95427.0,81.7808,81.8513,81.6045,81.6926,95427.0
2018-03-23 15:45:00,92.66,92.8,92.53,92.74,141087.0,81.6662,81.7896,81.5516,81.7367,141087.0
2018-03-23 15:50:00,92.72,92.72,92.42,92.54,153577.0,81.7191,81.7191,81.4547,81.5604,153577.0
2018-03-23 15:55:00,92.54,92.65,92.4,92.4,325113.0,81.5604,81.6574,81.437,81.437,325113.0
2018-03-26 09:30:00,94.11,94.57,93.87,94.25,68461.0,82.9442,83.3496,82.7326,83.0675,68461.0
2018-03-26 09:35:00,94.29,94.72,94.21,94.63,56547.0,83.1028,83.4818,83.0323,83.4025,56547.0
2018-03-26 09:40:00,94.62,94.77,94.14,94.14,36177.0,83.3936,83.5258,82.9706,82.9706,36177.0
2018-03-26 09:45:00,94.14,94.19,93.81,93.87,36496.0,82.9706,83.0147,82.6797,82.7326,36496.0
2018-03-26 09:50:00,93.91,94.1,93.8,93.86,34901.0,82.7679,82.9353,82.6709,82.7238,34901.0
2018-03-26 09:55:00,93.86,94.03,93.72,93.76,27336.0,82.7238,82.8736,82.6004,82.6357,27336.0
2018-03-26 10:00:00,93.73,93.89,93.55,93.59,43776.0,82.6092,82.7503,82.4506,82.4858,43776.0
2018-03-26 10:05:00,93.59,93.74,93.49,93.68,20186.0,82.4858,82.6181,82.3977,82.5652,20186.0
2018-03-26 10:10:00,93.69,93.7,93.45,93.47,29462.0,82.574,82.5828,82.3625,82.3801,29462.0
2018-03-26 10:15:00,93.44,93.53,93.33,93.39,19508.0,82.3536,82.433,82.2567,82.3096,19508.0
2018-03-26 10:20:00,93.43,93.5,93.27,93.27,10907.0,82.3448,82.4065,82.2038,82.2038,10907.0
2018-03-26 10:25:00,93.24,93.36,93.08,93.14,28174.0,82.1774,82.2831,82.0364,82.0892,28174.0
2018-03-26 10:30:00,93.11,93.11,92.87,93.08,13338.0,82.0628,82.0628,81.8513,82.0364,13338.0
2018-03-26 10:35:00,93.07,93.12,92.94,93.11,23193.0,82.0275,82.0716,81.913,82.0628,23193.0
2018-03-26 10:40:00,93.12,93.12,92.86,92.89,18780.0,82.0716,82.0716,81.8425,81.8689,18780.0
2018-03-26 10:45:00,92.91,92.98,92.7,92.98,18614.0,81.8865,81.9482,81.7014,81.9482,18614.0
2018-03-26 10:50:00,93.04,93.26,93.01,93.2,35147.0,82.0011,82.195,81.9747,82.1421,35147.0
2018-03-26 10:55:00,93.16,93.33,93.06,93.09,23382.0,82.1069,82.2567,82.0187,82.0452,23382.0
2018-03-26 11:00:00,93.08,93.54,93.08,93.54,47091.0,82.0364,82.4418,82.0364,82.4418,47091.0
2018-03-26 11:05:00,93.51,93.53,93.09,93.13,33979.0,82.4153,82.433,82.0452,82.0804,33979.0
2018-03-26 11:10:00,93.08,93.22,92.94,93.01,24854.0,82.0364,82.1597,81.913,81.9747,24854.0
2018-03-26 11:15:00,93.0,93.02,92.68,92.74,23611.0,81.9659,81.9835,81.6838,81.7367,23611.0
2018-03-26 11:20:00,92.72,93.16,92.66,93.12,26997.0,81.7191,82.1069,81.6662,82.0716,26997.0
2018-03-26 11:25:00,93.15,93.27,92.98,93.01,27063.0,82.0981,82.2038,81.9482,81.9747,27063.0
2018-03-26 11:30:00,93.0,93.18,92.87,93.11,59130.0,81.9659,82.1245,81.8513,82.0628,59130.0
2018-03-26 11:35:00,93.15,93.36,93.11,93.29,9463.0,82.0981,82.2831,82.0628,82.2214,9463.0
2018-03-26 11:40:00,93.29,93.55,93.29,93.44,11786.0,82.2214,82.4506,82.2214,82.3536,11786.0
2018-03-26 11:45:00,93.47,93.47,93.28,93.32,15430.0,82.3801,82.3801,82.2126,82.2479,15430.0
2018-03-26 11:50:00,93.36,93.66,93.31,93.57,12487.0,82.2831,82.5475,82.2391,82.4682,12487.0
2018-03-26 11:55:00,93.59,93.68,93.37,93.51,10952.0,82.4858,82.5652,82.292,82.4153,10952.0
2018-03-26 12:00:00,93.53,93.55,93.31,93.36,11570.0,82.433,82.4506,82.2391,82.2831,11570.0
2018-03-26 12:05:00,93.36,93.7,93.36,93.64,12230.0,82.2831,82.5828,82.2831,82.5299,12230.0
2018-03-26 12:10:00,93.68,93.93,93.65,93.89,7013.0,82.5652,82.7855,82.5387,82.7503,7013.0
2018-03-26 12:15:00,93.93,93.93,93.85,93.89,8015.0,82.7855,82.7855,82.715,82.7503,8015.0
2018-03-26 12:20:00,93.91,94.12,93.91,94.03,10733.0,82.7679,82.953,82.7679,82.8736,10733.0
2018-03-26 12:25:00,94.03,94.21,94.01,94.03,7736.0,82.8736,83.0323,82.856,82.8736,7736.0
2018-03-26 12:30:00,94.07,94.17,94.06,94.16,5136.0,82.9089,82.997,82.9001,82.9882,5136.0
2018-03-26 12:35:00,94.16,94.31,93.94,93.96,18046.0,82.9882,83.1204,82.7943,82.8119,18046.0
2018-03-26 12:40:00,93.96,94.05,93.89,93.97,9354.0,82.8119,82.8913,82.7503,82.8208,9354.0
2018-03-26 12:45:00,93.97,93.99,93.54,93.55,18727.0,82.8208,82.8384,82.4418,82.4506,18727.0
2018-03-26 12:50:00,93.58,93.72,93.51,93.55,8117.0,82.477,82.6004,82.4153,82.4506,8117.0
2018-03-26 12:55:00,93.5,93.7,93.45,93.47,25723.0,82.4065,82.5828,82.3625,82.3801,25723.0
2018-03-26 13:00:00,93.49,93.72,93.45,93.57,48233.0,82.3977,82.6004,82.3625,82.4682,48233.0
2018-03-26 13:05:00,93.57,93.74,93.49,93.62,22293.0,82.4682,82.6181,82.3977,82.5123,22293.0
2018-03-26 13:10:00,93.63,93.83,93.62,93.79,13034.0,82.5211,82.6974,82.5123,82.6621,13034.0
2018-03-26 13:15:00,93.83,94.11,93.83,93.94,28839.0,82.6974,82.9442,82.6974,82.7943,28839.0
2018-03-26 13:20:00,93.97,94.01,93.69,93.72,12637.0,82.8208,82.856,82.574,82.6004,12637.0
2018-03-26 13:25:00,93.72,93.74,93.56,93.61,11980.0,82.6004,82.6181,82.4594,82.5035,11980.0
2018-03-26 13:30:00,93.61,93.64,93.32,93.35,9785.0,82.5035,82.5299,82.2479,82.2743,9785.0
2018-03-26 13:35:00,93.37,93.58,93.36,93.52,10212.0,82.292,82.477,82.2831,82.4242,10212.0
2018-03-26 13:40:00,93.53,93.63,93.42,93.42,49884.0,82.433,82.5211,82.336,82.336,49884.0
2018-03-26 13:45:00,93.45,93.68,93.45,93.61,12572.0,82.3625,82.5652,82.3625,82.5035,12572.0
2018-03-26 13:50:00,93.6,93.64,93.4,93.41,9221.0,82.4947,82.5299,82.3184,82.3272,9221.0
2018-03-26 13:55:00,93.41,93.55,93.34,93.55,12418.0,82.3272,82.4506,82.2655,82.4506,12418.0
2018-03-26 14:00:00,93.55,93.72,93.47,93.7,20933.0,82.4506,82.6004,82.3801,82.5828,20933.0
2018-03-26 14:05:00,93.73,93.96,93.67,93.86,11604.0,82.6092,82.8119,82.5564,82.7238,11604.0
2018-03-26 14:10:00,93.84,94.14,93.84,93.98,12960.0,82.7062,82.9706,82.7062,82.8296,12960.0
2018-03-26 14:15:00,93.98,94.21,93.95,94.21,9890.0,82.8296,83.0323,82.8031,83.0323,9890.0
2018-03-26 14:20:00,94.25,94.31,94.0,94.0,17060.0,83.0675,83.1204,82.8472,82.8472,17060.0
2018-03-26 14:25:00,94.03,94.27,94.0,94.23,12606.0,82.8736,83.0852,82.8472,83.0499,12606.0
2018-03-26 14:30:00,94.23,94.36,94.12,94.17,12813.0,83.0499,83.1645,82.953,82.997,12813.0
2018-03-26 14:35:00,94.17,94.32,94.13,94.25,10917.0,82.997,83.1292,82.9618,83.0675,10917.0
2018-03-26 14:40:00,94.26,94.31,94.21,94.22,14754.0,83.0764,83.1204,83.0323,83.0411,14754.0
2018-03-26 14:45:00,94.24,94.28,94.06,94.07,15663.0,83.0587,83.094,82.9001,82.9089,15663.0
2018-03-26 14:50:00,94.1,94.51,94.1,94.51,22307.0,82.9353,83.2967,82.9353,83.2967,22307.0
2018-03-26 14:55:00,94.51,94.57,94.34,94.38,14519.0,83.2967,83.3496,83.1469,83.1821,14519.0
2018-03-26 15:00:00,94.37,94.62,94.34,94.53,17870.0,83.1733,83.3936,83.1469,83.3143,17870.0
2018-03-26 15:05:00,94.54,94.75,94.48,94.75,30932.0,83.3231,83.5082,83.2703,83.5082,30932.0
2018-03-26 15:10:00,94.77,94.8,94.66,94.76,23188.0,83.5258,83.5523,83.4289,83.517,23188.0
2018-03-26 15:15:00,94.77,95.05,94.72,95.0,22512.0,83.5258,83.7726,83.4818,83.7286,22512.0
2018-03-26 15:20:00,95.01,95.08,94.84,94.9,29229.0,83.7374,83.7991,83.5875,83.6404,29229.0
2018-03-26 15:25:00,94.89,95.06,94.87,95.05,31435.0,83.6316,83.7814,83.614,83.7726,31435.0
2018-03-26 15:30:00,95.05,95.14,94.95,95.06,37416.0,83.7726,83.8519,83.6845,83.7814,37416.0
2018-03-26 15:35:00,95.06,95.06,94.71,94.83,35697.0,83.7814,83.7814,83.473,83.5787,35697.0
2018-03-26 15:40:00,94.83,94.97,94.75,94.92,44257.0,83.5787,83.7021,83.5082,83.658,44257.0
2018-03-26 15:45:00,94.97,95.24,94.94,95.23,88235.0,83.7021,83.9401,83.6757,83.9313,88235.0
2018-03-26 15:50:00,95.24,95.24,95.06,95.12,71355.0,83.9401,83.9401,83.7814,83.8343,71355.0
2018-03-26 15:55:00,95.13,95.2,95.02,95.1,200138.0,83.8431,83.9048,83.7462,83.8167,200138.0
2018-03-27 09:30:00,95.6,96.06,95.16,95.69,57211.0,84.2574,84.6628,83.8696,84.3367,57211.0
2018-03-27 09:35:00,95.6,95.84,95.53,95.68,39567.0,84.2574,84.4689,84.1957,84.3279,39567.0
2018-03-27 09:40:00,95.62,95.66,95.2,95.32,13983.0,84.275,84.3102,83.9048,84.0106,13983.0
2018-03-27 09:45:00,95.21,95.27,95.05,95.16,12784.0,83.9136,83.9665,83.7726,83.8696,12784.0
2018-03-27 09:50:00,95.19,95.52,95.16,95.39,12998.0,83.896,84.1869,83.8696,84.0723,12998.0
2018-03-27 09:55:00,95.43,95.73,95.39,95.73,16507.0,84.1075,84.3719,84.0723,84.3719,16507.0
2018-03-27 10:00:00,95.67,95.73,95.52,95.67,17009.0,84.3191,84.3719,84.1869,84.3191,17009.0
2018-03-27 10:05:00,95.67,95.82,95.43,95.66,23534.0,84.3191,84.4513,84.1075,84.3102,23534.0
2018-03-27 10:10:00,95.57,95.57,95.03,95.15,19696.0,84.2309,84.2309,83.755,83.8608,19696.0
2018-03-27 10:15:00,95.16,95.43,95.08,95.25,43494.0,83.8696,84.1075,83.7991,83.9489,43494.0
2018-03-27 10:20:00,95.27,95.35,95.1,95.25,28808.0,83.9665,84.037,83.8167,83.9489,28808.0
2018-03-27 10:25:00,95.24,95.47,95.15,95.4,17091.0,83.9401,84.1428,83.8608,84.0811,17091.0
2018-03-27 10:30:00,95.39,95.39,95.03,95.12,12967.0,84.0723,84.0723,83.755,83.8343,12967.0
2018-03-27 10:35:00,95.17,95.4,95.09,95.4,11345.0,83.8784,84.0811,83.8079,84.0811,11345.0
2018-03-27 10:40:00,95.39,95.76,95.35,95.71,32749.0,84.0723,84.3984,84.037,84.3543,32749.0
2018-03-27 10:45:00,95.74,95.77,95.63,95.67,10898.0,84.3808,84.4072,84.2838,84.3191,10898.0
2018-03-27 10:50:00,95.66,95.75,95.55,95.64,15014.0,84.3102,84.3896,84.2133,84.2926,15014.0
2018-03-27 10:55:00,95.65,95.84,95.55,95.67,14172.0,84.3014,84.4689,84.2133,84.3191,14172.0
2018-03-27 11:00:00,95.65,95.65,95.38,95.38,10694.0,84.3014,84.3014,84.0635,84.0635,10694.0
2018-03-27 11:05:00,95.4,95.69,95.33,95.69,3632.0,84.0811,84.3367,84.0194,84.3367,3632.0
2018-03-27 11:10:00,95.66,95.78,95.54,95.71,10620.0,84.3102,84.416,84.2045,84.3543,10620.0
2018-03-27 11:15:00,95.69,95.93,95.62,95.87,5853.0,84.3367,84.5482,84.275,84.4953,5853.0
2018-03-27 11:20:00,95.83,95.98,95.77,95.95,8674.0,84.4601,84.5923,84.4072,84.5658,8674.0
2018-03-27 11:25:00,95.95,95.96,95.83,95.87,9372.0,84.5658,84.5747,84.4601,84.4953,9372.0
2018-03-27 11:30:00,95.93,95.96,95.74,95.92,9109.0,84.5482,84.5747,84.3808,84.5394,9109.0
2018-03-27 11:35:00,95.95,96.0,95.8,96.0,5618.0,84.5658,84.6099,84.4336,84.6099,5618.0
2018-03-27 11:40:00,95.98,96.28,95.94,96.28,17516.0,84.5923,84.8567,84.557,84.8567,17516.0
2018-03-27 11:45:00,96.22,96.35,96.11,96.17,17489.0,84.8038,84.9184,84.7069,84.7597,17489.0
2018-03-27 11:50:00,96.18,96.24,95.97,96.12,8761.0,84.7686,84.8214,84.5835,84.7157,8761.0
2018-03-27 11:55:00,96.12,96.16,96.01,96.14,6759.0,84.7157,84.7509,84.6187,84.7333,6759.0
2018-03-27 12:00:00,96.15,96.15,95.95,96.05,10118.0,84.7421,84.7421,84.5658,84.654,10118.0
2018-03-27 12:05:00,96.06,96.1,95.9,95.9,5783.0,84.6628,84.698,84.5218,84.5218,5783.0
2018-03-27 12:10:00,95.93,96.09,95.92,96.06,6180.0,84.5482,84.6892,84.5394,84.6628,6180.0
2018-03-27 12:15:00,96.08,96.11,95.95,96.05,12491.0,84.6804,84.7069,84.5658,84.654,12491.0
2018-03-27 12:20:00,96.08,96.08,95.99,96.05,4100.0,84.6804,84.6804,84.6011,84.654,4100.0
2018-03-27 12:25:00,96.03,96.03,95.8,95.92,4575.0,84.6364,84.6364,84.4336,84.5394,4575.0
2018-03-27 12:30:00,95.9,95.9,95.6,95.71,5020.0,84.5218,84.5218,84.2574,84.3543,5020.0
2018-03-27 12:35:00,95.72,95.75,95.58,95.67,10150.0,84.3631,84.3896,84.2397,84.3191,10150.0
2018-03-27 12:40:00,95.7,95.91,95.64,95.8,12501.0,84.3455,84.5306,84.2926,84.4336,12501.0
2018-03-27 12:45:00,95.78,95.93,95.72,95.85,5495.0,84.416,84.5482,84.3631,84.4777,5495.0
2018-03-27 12:50:00,95.82,95.89,95.71,95.81,5322.0,84.4513,84.513,84.3543,84.4425,5322.0
2018-03-27 12:55:00,95.82,95.99,95.79,95.98,5703.0,84.4513,84.6011,84.4248,84.5923,5703.0
2018-03-27 13:00:00,96.0,96.07,95.91,95.95,8500.0,84.6099,84.6716,84.5306,84.5658,8500.0
2018-03-27 13:05:00,95.97,96.04,95.94,95.97,5071.0,84.5835,84.6452,84.557,84.5835,5071.0
2018-03-27 13:10:00,96.02,96.08,95.89,96.08,7696.0,84.6275,84.6804,84.513,84.6804,7696.0
2018-03-27 13:15:00,96.08,96.14,95.99,96.01,8351.0,84.6804,84.7333,84.6011,84.6187,8351.0
2018-03-27 13:20:00,96.02,96.05,95.75,95.75,8196.0,84.6275,84.654,84.3896,84.3896,8196.0
2018-03-27 13:25:00,95.75,95.83,95.72,95.75,16075.0,84.3896,84.4601,84.3631,84.3896,16075.0
2018-03-27 13:30:00,95.75,95.84,95.67,95.76,4248.0,84.3896,84.4689,84.3191,84.3984,4248.0
2018-03-27 13:35:00,95.77,95.77,95.46,95.52,10144.0,84.4072,84.4072,84.134,84.1869,10144.0
2018-03-27 13:40:00,95.52,95.59,95.43,95.53,10066.0,84.1869,84.2486,84.1075,84.1957,10066.0
2018-03-27 13:45:00,95.54,95.54,95.31,95.32,12563.0,84.2045,84.2045,84.0018,84.0106,12563.0
2018-03-27 13:50:00,95.33,95.33,95.05,95.18,23209.0,84.0194,84.0194,83.7726,83.8872,23209.0
2018-03-27 13:55:00,95.14,95.45,95.1,95.43,11855.0,83.8519,84.1252,83.8167,84.1075,11855.0
2018-03-27 14:00:00,95.39,95.4,95.1,95.14,10600.0,84.0723,84.0811,83.8167,83.8519,10600.0
2018-03-27 14:05:00,95.14,95.26,95.1,95.13,9034.0,83.8519,83.9577,83.8167,83.8431,9034.0
2018-03-27 14:10:00,95.11,95.54,95.1,95.47,20220.0,83.8255,84.2045,83.8167,84.1428,20220.0
2018-03-27 14:15:00,95.45,95.51,95.35,95.46,17182.0,84.1252,84.178,84.037,84.134,17182.0
2018-03-27 14:20:00,95.47,95.5,95.29,95.35,10772.0,84.1428,84.1692,83.9841,84.037,10772.0
2018-03-27 14:25:00,95.35,95.36,95.06,95.06,10719.0,84.037,84.0458,83.7814,83.7814,10719.0
2018-03-27 14:30:00,95.05,95.22,95.02,95.17,15534.0,83.7726,83.9225,83.7462,83.8784,15534.0
2018-03-27 14:35:00,95.23,95.34,95.16,95.34,6945.0,83.9313,84.0282,83.8696,84.0282,6945.0
2018-03-27 14:40:00,95.32,95.45,95.28,95.28,11973.0,84.0106,84.1252,83.9753,83.9753,11973.0
2018-03-27 14:45:00,95.27,95.27,94.97,94.98,14026.0,83.9665,83.9665,83.7021,83.7109,14026.0
2018-03-27 14:50:00,95.0,95.08,94.94,94.94,8614.0,83.7286,83.7991,83.6757,83.6757,8614.0
2018-03-27 14:55:00,94.92,94.92,94.66,94.66,14035.0,83.658,83.658,83.4289,83.4289,14035.0
2018-03-27 15:00:00,94.66,94.73,94.3,94.37,14325.0,83.4289,83.4906,83.1116,83.1733,14325.0
2018-03-27 15:05:00,94.38,94.39,93.83,94.12,17495.0,83.1821,83.1909,82.6974,82.953,17495.0
2018-03-27 15:10:00,94.14,94.24,93.89,94.03,18844.0,82.9706,83.0587,82.7503,82.8736,18844.0
2018-03-27 15:15:00,94.04,94.45,94.03,94.25,28828.0,82.8825,83.2438,82.8736,83.0675,28828.0
2018-03-27 15:20:00,94.21,94.32,94.12,94.17,28177.0,83.0323,83.1292,82.953,82.997,28177.0
2018-03-27 15:25:00,94.15,94.15,93.6,93.69,19384.0,82.9794,82.9794,82.4947,82.574,19384.0
2018-03-27 15:30:00,93.69,93.75,92.96,93.46,34819.0,82.574,82.6269,81.9306,82.3713,34819.0
2018-03-27 15:35:00,93.49,93.72,93.41,93.68,32664.0,82.3977,82.6004,82.3272,82.5652,32664.0
2018-03-27 15:40:00,93.68,93.72,93.19,93.19,33669.0,82.5652,82.6004,82.1333,82.1333,33669.0
2018-03-27 15:45:00,93.14,93.29,92.79,93.06,86792.0,82.0892,82.2214,81.7808,82.0187,86792.0
2018-03-27 15:50:00,93.05,93.61,93.01,93.33,61605.0,82.0099,82.5035,81.9747,82.2567,61605.0
2018-03-27 15:55:00,93.33,93.71,93.19,93.62,100783.0,82.2567,82.5916,82.1333,82.5123,100783.0
2018-03-28 09:30:00,93.85,94.66,93.85,94.15,73837.0,82.715,83.4289,82.715,82.9794,73837.0
2018-03-28 09:35:00,94.01,94.07,93.3,93.41,21106.0,82.856,82.9089,82.2303,82.3272,21106.0
2018-03-28 09:40:00,93.4,94.05,93.25,93.87,21658.0,82.3184,82.8913,82.1862,82.7326,21658.0
2018-03-28 09:45:00,93.91,94.45,93.65,94.45,26891.0,82.7679,83.2438,82.5387,83.2438,26891.0
2018-03-28 09:50:00,94.38,94.57,94.12,94.46,22030.0,83.1821,83.3496,82.953,83.2526,22030.0
2018-03-28 09:55:00,94.41,94.57,94.21,94.29,34295.0,83.2086,83.3496,83.0323,83.1028,34295.0
2018-03-28 10:00:00,94.32,94.64,94.17,94.54,15238.0,83.1292,83.4113,82.997,83.3231,15238.0
2018-03-28 10:05:00,94.58,94.67,94.24,94.34,8742.0,83.3584,83.4377,83.0587,83.1469,8742.0
2018-03-28 10:10:00,94.34,94.34,93.83,93.86,8509.0,83.1469,83.1469,82.6974,82.7238,8509.0
2018-03-28 10:15:00,93.88,94.0,93.72,93.72,30753.0,82.7414,82.8472,82.6004,82.6004,30753.0
2018-03-28 10:20:00,93.81,93.94,93.68,93.75,30540.0,82.6797,82.7943,82.5652,82.6269,30540.0
2018-03-28 10:25:00,93.72,94.01,93.63,93.95,15063.0,82.6004,82.856,82.5211,82.8031,15063.0
2018-03-28 10:30:00,94.0,94.3,94.0,94.12,16862.0,82.8472,83.1116,82.8472,82.953,16862.0
2018-03-28 10:35:00,94.06,94.11,93.87,94.06,6500.0,82.9001,82.9442,82.7326,82.9001,6500.0
2018-03-28 10:40:00,93.98,94.01,93.59,93.8,28262.0,82.8296,82.856,82.4858,82.6709,28262.0
2018-03-28 10:45:00,93.73,93.79,93.35,93.39,12125.0,82.6092,82.6621,82.2743,82.3096,12125.0
2018-03-28 10:50:00,93.39,93.79,93.21,93.73,20847.0,82.3096,82.6621,82.1509,82.6092,20847.0
2018-03-28 10:55:00,93.73,93.86,93.53,93.74,25847.0,82.6092,82.7238,82.433,82.6181,25847.0
2018-03-28 11:00:00,93.78,94.16,93.78,93.92,14490.0,82.6533,82.9882,82.6533,82.7767,14490.0
2018-03-28 11:05:00,93.96,94.35,93.93,94.33,11246.0,82.8119,83.1557,82.7855,83.138,11246.0
2018-03-28 11:10:00,94.43,94.43,94.0,94.0,7600.0,83.2262,83.2262,82.8472,82.8472,7600.0
2018-03-28 11:15:00,94.0,94.41,93.76,94.38,12973.0,82.8472,83.2086,82.6357,83.1821,12973.0
2018-03-28 11:20:00,94.31,94.31,93.93,94.25,25830.0,83.1204,83.1204,82.7855,83.0675,25830.0
2018-03-28 11:25:00,94.23,94.48,94.13,94.22,17143.0,83.0499,83.2703,82.9618,83.0411,17143.0
2018-03-28 11:30:00,94.14,94.34,93.96,94.33,15700.0,82.9706,83.1469,82.8119,83.138,15700.0
2018-03-28 11:35:00,94.31,94.63,94.26,94.43,13850.0,83.1204,83.4025,83.0764,83.2262,13850.0
2018-03-28 11:40:00,94.48,94.78,94.44,94.78,19145.0,83.2703,83.5347,83.235,83.5347,19145.0
2018-03-28 11:45:00,94.78,94.89,94.48,94.6,28850.0,83.5347,83.6316,83.2703,83.376,28850.0
2018-03-28 11:50:00,94.58,94.67,94.35,94.35,22867.0,83.3584,83.4377,83.1557,83.1557,22867.0
2018-03-28 11:55:00,94.39,94.73,94.35,94.42,11448.0,83.1909,83.4906,83.1557,83.2174,11448.0
2018-03-28 12:00:00,94.52,94.66,94.29,94.32,10377.0,83.3055,83.4289,83.1028,83.1292,10377.0
2018-03-28 12:05:00,94.29,94.48,94.29,94.42,6987.0,83.1028,83.2703,83.1028,83.2174,6987.0
2018-03-28 12:10:00,94.46,94.9,94.44,94.89,9118.0,83.2526,83.6404,83.235,83.6316,9118.0
2018-03-28 12:15:00,94.88,95.15,94.74,95.15,18821.0,83.6228,83.8608,83.4994,83.8608,18821.0
2018-03-28 12:20:00,95.19,95.25,94.86,94.96,43356.0,83.896,83.9489,83.6052,83.6933,43356.0
2018-03-28 12:25:00,94.99,95.04,94.49,94.51,7235.0,83.7197,83.7638,83.2791,83.2967,7235.0
2018-03-28 12:30:00,94.52,94.62,94.3,94.33,8528.0,83.3055,83.3936,83.1116,83.138,8528.0
2018-03-28 12:35:00,94.35,94.56,94.35,94.46,9800.0,83.1557,83.3408,83.1557,83.2526,9800.0
2018-03-28 12:40:00,94.46,94.76,94.46,94.64,5005.0,83.2526,83.517,83.2526,83.4113,5005.0
2018-03-28 12:45:00,94.64,94.74,94.43,94.46,7285.0,83.4113,83.4994,83.2262,83.2526,7285.0
2018-03-28 12:50:00,94.42,94.45,94.28,94.28,6703.0,83.2174,83.2438,83.094,83.094,6703.0
2018-03-28 12:55:00,94.19,94.19,93.97,93.97,8308.0,83.0147,83.0147,82.8208,82.8208,8308.0
2018-03-28 13:00:00,93.95,93.97,93.72,93.91,7643.0,82.8031,82.8208,82.6004,82.7679,7643.0
2018-03-28 13:05:00,93.96,94.36,93.96,94.34,12262.0,82.8119,83.1645,82.8119,83.1469,12262.0
2018-03-28 13:10:00,94.35,94.47,94.21,94.31,15549.0,83.1557,83.2614,83.0323,83.1204,15549.0
2018-03-28 13:15:00,94.34,94.34,94.09,94.17,5900.0,83.1469,83.1469,82.9265,82.997,5900.0
2018-03-28 13:20:00,94.19,94.66,94.19,94.56,39003.0,83.0147,83.4289,83.0147,83.3408,39003.0
2018-03-28 13:25:00,94.6,94.75,94.48,94.53,30100.0,83.376,83.5082,83.2703,83.3143,30100.0
2018-03-28 13:30:00,94.57,94.57,94.21,94.31,9323.0,83.3496,83.3496,83.0323,83.1204,9323.0
2018-03-28 13:35:00,94.31,94.49,94.28,94.42,6400.0,83.1204,83.2791,83.094,83.2174,6400.0
2018-03-28 13:40:00,94.45,94.5,94.29,94.43,12584.0,83.2438,83.2879,83.1028,83.2262,12584.0
2018-03-28 13:45:00,94.42,94.75,94.41,94.65,14492.0,83.2174,83.5082,83.2086,83.4201,14492.0
2018-03-28 13:50:00,94.62,94.64,94.37,94.51,11634.0,83.3936,83.4113,83.1733,83.2967,11634.0
2018-03-28 13:55:00,94.56,94.58,94.41,94.5,6290.0,83.3408,83.3584,83.2086,83.2879,6290.0
2018-03-28 14:00:00,94.52,94.64,94.28,94.37,8506.0,83.3055,83.4113,83.094,83.1733,8506.0
2018-03-28 14:05:00,94.35,94.39,94.21,94.33,8354.0,83.1557,83.1909,83.0323,83.138,8354.0
2018-03-28 14:10:00,94.31,94.42,94.15,94.34,7374.0,83.1204,83.2174,82.9794,83.1469,7374.0
2018-03-28 14:15:00,94.37,94.65,94.37,94.57,5101.0,83.1733,83.4201,83.1733,83.3496,5101.0
2018-03-28 14:20:00,94.57,94.74,94.57,94.65,7989.0,83.3496,83.4994,83.3496,83.4201,7989.0
2018-03-28 14:25:00,94.65,94.68,94.42,94.43,13441.0,83.4201,83.4465,83.2174,83.2262,13441.0
2018-03-28 14:30:00,94.42,94.45,94.24,94.35,21589.0,83.2174,83.2438,83.0587,83.1557,21589.0
2018-03-28 14:35:00,94.38,94.67,94.25,94.66,27144.0,83.1821,83.4377,83.0675,83.4289,27144.0
2018-03-28 14:40:00,94.75,94.8,94.45,94.5,11795.0,83.5082,83.5523,83.2438,83.2879,11795.0
2018-03-28 14:45:00,94.5,94.53,94.38,94.47,7232.0,83.2879,83.3143,83.1821,83.2614,7232.0
2018-03-28 14:50:00,94.47,94.52,94.38,94.49,10811.0,83.2614,83.3055,83.1821,83.2791,10811.0
2018-03-28 14:55:00,94.46,94.51,94.24,94.32,12475.0,83.2526,83.2967,83.0587,83.1292,12475.0
2018-03-28 15:00:00,94.31,94.41,93.97,93.97,14364.0,83.1204,83.2086,82.8208,82.8208,14364.0
2018-03-28 15:05:00,94.02,94.13,93.83,93.83,12571.0,82.8648,82.9618,82.6974,82.6974,12571.0
2018-03-28 15:10:00,93.83,94.24,93.83,94.24,18418.0,82.6974,83.0587,82.6974,83.0587,18418.0
2018-03-28 15:15:00,94.28,94.39,94.16,94.32,23388.0,83.094,83.1909,82.9882,83.1292,23388.0
2018-03-28 15:20:00,94.34,94.5,94.12,94.49,21354.0,83.1469,83.2879,82.953,83.2791,21354.0
2018-03-28 15:25:00,94.48,94.54,94.26,94.49,13235.0,83.2703,83.3231,83.0764,83.2791,13235.0
2018-03-28 15:30:00,94.49,94.62,94.3,94.35,26240.0,83.2791,83.3936,83.1116,83.1557,26240.0
2018-03-28 15:35:00,94.36,94.84,94.35,94.73,40014.0,83.1645,83.5875,83.1557,83.4906,40014.0
2018-03-28 15:40:00,94.72,94.78,94.38,94.41,22177.0,83.4818,83.5347,83.1821,83.2086,22177.0
2018-03-28 15:45:00,94.43,94.6,94.4,94.59,35890.0,83.2262,83.376,83.1997,83.3672,35890.0
2018-03-28 15:50:00,94.64,94.65,94.43,94.48,48842.0,83.4113,83.4201,83.2262,83.2703,48842.0
2018-03-28 15:55:00,94.48,94.51,94.26,94.27,99715.0,83.2703,83.2967,83.0764,83.0852,99715.0
2018-03-29 09:30:00,94.7,95.23,94.7,95.1,25521.0,83.4642,83.9313,83.4642,83.8167,25521.0
2018-03-29 09:35:00,95.02,95.02,94.67,94.72,27288.0,83.7462,83.7462,83.4377,83.4818,27288.0
2018-03-29 09:40:00,94.75,94.81,94.36,94.74,67680.0,83.5082,83.5611,83.1645,83.4994,67680.0
2018-03-29 09:45:00,94.71,94.79,94.5,94.5,38517.0,83.473,83.5435,83.2879,83.2879,38517.0
2018-03-29 09:50:00,94.51,94.7,94.51,94.67,44020.0,83.2967,83.4642,83.2967,83.4377,44020.0
2018-03-29 09:55:00,94.68,94.87,94.56,94.87,18033.0,83.4465,83.614,83.3408,83.614,18033.0
2018-03-29 10:00:00,94.84,94.86,94.69,94.69,8216.0,83.5875,83.6052,83.4553,83.4553,8216.0
2018-03-29 10:05:00,94.67,94.76,94.5,94.5,15508.0,83.4377,83.517,83.2879,83.2879,15508.0
2018-03-29 10:10:00,94.5,94.7,94.5,94.58,73964.0,83.2879,83.4642,83.2879,83.3584,73964.0
2018-03-29 10:15:00,94.58,94.61,94.51,94.58,19188.0,83.3584,83.3848,83.2967,83.3584,19188.0
2018-03-29 10:20:00,94.6,94.64,94.53,94.64,23491.0,83.376,83.4113,83.3143,83.4113,23491.0
2018-03-29 10:25:00,94.62,94.66,94.54,94.55,22344.0,83.3936,83.4289,83.3231,83.3319,22344.0
2018-03-29 10:30:00,94.53,94.65,94.5,94.63,33491.0,83.3143,83.4201,83.2879,83.4025,33491.0
2018-03-29 10:35:00,94.62,94.67,94.57,94.62,12045.0,83.3936,83.4377,83.3496,83.3936,12045.0
2018-03-29 10:40:00,94.65,94.65,94.54,94.61,34798.0,83.4201,83.4201,83.3231,83.3848,34798.0
2018-03-29 10:45:00,94.64,95.04,94.61,94.94,27453.0,83.4113,83.7638,83.3848,83.6757,27453.0
2018-03-29 10:50:00,94.93,95.13,94.9,95.0,30183.0,83.6669,83.8431,83.6404,83.7286,30183.0
2018-03-29 10:55:00,95.0,95.03,94.84,95.0,23390.0,83.7286,83.755,83.5875,83.7286,23390.0
2018-03-29 11:00:00,95.0,95.04,94.94,95.0,36020.0,83.7286,83.7638,83.6757,83.7286,36020.0
2018-03-29 11:05:00,95.0,95.25,94.96,95.22,34955.0,83.7286,83.9489,83.6933,83.9225,34955.0
2018-03-29 11:10:00,95.23,95.33,94.96,94.97,30391.0,83.9313,84.0194,83.6933,83.7021,30391.0
2018-03-29 11:15:00,94.99,95.11,94.9,94.95,16661.0,83.7197,83.8255,83.6404,83.6845,16661.0
2018-03-29 11:20:00,94.97,94.99,94.8,94.81,27632.0,83.7021,83.7197,83.5523,83.5611,27632.0
2018-03-29 11:25:00,94.8,95.03,94.8,94.99,10611.0,83.5523,83.755,83.5523,83.7197,10611.0
2018-03-29 11:30:00,95.01,95.01,94.77,94.96,26761.0,83.7374,83.7374,83.5258,83.6933,26761.0
2018-03-29 11:35:00,94.96,94.96,94.74,94.75,9620.0,83.6933,83.6933,83.4994,83.5082,9620.0
2018-03-29 11:40:00,94.74,94.85,94.7,94.71,8493.0,83.4994,83.5964,83.4642,83.473,8493.0
2018-03-29 11:45:00,94.71,94.93,94.7,94.92,14800.0,83.473,83.6669,83.4642,83.658,14800.0
2018-03-29 11:50:00,94.93,94.98,94.74,94.74,8246.0,83.6669,83.7109,83.4994,83.4994,8246.0
2018-03-29 11:55:00,94.77,94.9,94.7,94.83,13174.0,83.5258,83.6404,83.4642,83.5787,13174.0
2018-03-29 12:00:00,94.87,94.95,94.71,94.73,12651.0,83.614,83.6845,83.473,83.4906,12651.0
2018-03-29 12:05:00,94.79,94.89,94.7,94.76,8829.0,83.5435,83.6316,83.4642,83.517,8829.0
2018-03-29 12:10:00,94.78,94.87,94.69,94.78,16562.0,83.5347,83.614,83.4553,83.5347,16562.0
2018-03-29 12:15:00,94.77,95.03,94.76,95.03,10560.0,83.5258,83.755,83.517,83.755,10560.0
2018-03-29 12:20:00,95.02,95.03,94.92,94.96,6311.0,83.7462,83.755,83.658,83.6933,6311.0
2018-03-29 12:25:00,94.95,95.17,94.94,95.17,6500.0,83.6845,83.8784,83.6757,83.8784,6500.0
2018-03-29 12:30:00,95.17,95.19,95.11,95.15,9029.0,83.8784,83.896,83.8255,83.8608,9029.0
2018-03-29 12:35:00,95.15,95.2,95.13,95.17,9615.0,83.8608,83.9048,83.8431,83.8784,9615.0
2018-03-29 12:40:00,95.17,95.23,95.09,95.18,20393.0,83.8784,83.9313,83.8079,83.8872,20393.0
2018-03-29 12:45:00,95.16,95.22,95.15,95.16,4416.0,83.8696,83.9225,83.8608,83.8696,4416.0
2018-03-29 12:50:00,95.17,95.35,95.17,95.32,13140.0,83.8784,84.037,83.8784,84.0106,13140.0
2018-03-29 12:55:00,95.32,95.38,95.28,95.31,15130.0,84.0106,84.0635,83.9753,84.0018,15130.0
2018-03-29 13:00:00,95.33,95.41,95.24,95.24,9622.0,84.0194,84.0899,83.9401,83.9401,9622.0
2018-03-29 13:05:00,95.23,95.25,95.08,95.21,24520.0,83.9313,83.9489,83.7991,83.9136,24520.0
2018-03-29 13:10:00,95.2,95.32,95.17,95.31,7941.0,83.9048,84.0106,83.8784,84.0018,7941.0
2018-03-29 13:15:00,95.31,95.36,95.25,95.36,7610.0,84.0018,84.0458,83.9489,84.0458,7610.0
2018-03-29 13:20:00,95.35,95.36,95.24,95.25,11490.0,84.037,84.0458,83.9401,83.9489,11490.0
2018-03-29 13:25:00,95.24,95.28,95.15,95.23,7382.0,83.9401,83.9753,83.8608,83.9313,7382.0
2018-03-29 13:30:00,95.22,95.33,95.21,95.25,28883.0,83.9225,84.0194,83.9136,83.9489,28883.0
2018-03-29 13:35:00,95.24,95.27,95.15,95.15,22341.0,83.9401,83.9665,83.8608,83.8608,22341.0
2018-03-29 13:40:00,95.16,95.44,95.15,95.41,10459.0,83.8696,84.1164,83.8608,84.0899,10459.0
2018-03-29 13:45:00,95.41,95.65,95.41,95.63,28955.0,84.0899,84.3014,84.0899,84.2838,28955.0
2018-03-29 13:50:00,95.65,95.76,95.57,95.57,6811.0,84.3014,84.3984,84.2309,84.2309,6811.0
2018-03-29 13:55:00,95.55,95.69,95.53,95.6,20390.0,84.2133,84.3367,84.1957,84.2574,20390.0
2018-03-29 14:00:00,95.57,95.57,95.34,95.39,6098.0,84.2309,84.2309,84.0282,84.0723,6098.0
2018-03-29 14:05:00,95.42,95.52,95.42,95.47,12620.0,84.0987,84.1869,84.0987,84.1428,12620.0
2018-03-29 14:10:00,95.49,95.66,95.49,95.52,25137.0,84.1604,84.3102,84.1604,84.1869,25137.0
2018-03-29 14:15:00,95.53,95.62,95.48,95.62,22770.0,84.1957,84.275,84.1516,84.275,22770.0
2018-03-29 14:20:00,95.65,95.75,95.46,95.46,15275.0,84.3014,84.3896,84.134,84.134,15275.0
2018-03-29 14:25:00,95.45,95.52,95.43,95.5,27116.0,84.1252,84.1869,84.1075,84.1692,27116.0
2018-03-29 14:30:00,95.52,95.58,95.44,95.57,34609.0,84.1869,84.2397,84.1164,84.2309,34609.0
2018-03-29 14:35:00,95.56,95.74,95.54,95.65,48585.0,84.2221,84.3808,84.2045,84.3014,48585.0
2018-03-29 14:40:00,95.69,95.74,95.6,95.67,69139.0,84.3367,84.3808,84.2574,84.3191,69139.0
2018-03-29 14:45:00,95.68,95.88,95.67,95.87,33232.0,84.3279,84.5041,84.3191,84.4953,33232.0
2018-03-29 14:50:00,95.87,95.88,95.6,95.7,41336.0,84.4953,84.5041,84.2574,84.3455,41336.0
2018-03-29 14:55:00,95.72,95.92,95.72,95.83,9516.0,84.3631,84.5394,84.3631,84.4601,9516.0
2018-03-29 15:00:00,95.85,96.1,95.75,96.07,18541.0,84.4777,84.698,84.3896,84.6716,18541.0
2018-03-29 15:05:00,96.1,96.28,96.08,96.28,20951.0,84.698,84.8567,84.6804,84.8567,20951.0
2018-03-29 15:10:00,96.28,96.45,96.23,96.28,23655.0,84.8567,85.0065,84.8126,84.8567,23655.0
2018-03-29 15:15:00,96.26,96.38,96.21,96.24,96946.0,84.8391,84.9448,84.795,84.8214,96946.0
2018-03-29 15:20:00,96.28,96.28,96.08,96.14,19113.0,84.8567,84.8567,84.6804,84.7333,19113.0
2018-03-29 15:25:00,96.14,96.14,95.92,96.1,52266.0,84.7333,84.7333,84.5394,84.698,52266.0
2018-03-29 15:30:00,96.08,96.08,95.73,95.77,22639.0,84.6804,84.6804,84.3719,84.4072,22639.0
2018-03-29 15:35:00,95.75,96.04,95.67,96.01,36554.0,84.3896,84.6452,84.3191,84.6187,36554.0
2018-03-29 15:40:00,96.01,96.12,95.96,96.01,28981.0,84.6187,84.7157,84.5747,84.6187,28981.0
2018-03-29 15:45:00,96.05,96.32,96.03,96.29,71006.0,84.654,84.8919,84.6364,84.8655,71006.0
2018-03-29 15:50:00,96.32,96.33,95.92,95.96,100156.0,84.8919,84.9008,84.5394,84.5747,100156.0
2018-03-29 15:55:00,95.96,95.99,95.77,95.8,152105.0,84.5747,84.6011,84.4072,84.4336,152105.0
2018-04-02 09:30:00,95.53,95.61,95.15,95.59,31140.0,84.1957,84.2662,83.8608,84.2486,31140.0
2018-04-02 09:35:00,95.73,95.73,95.27,95.3,13933.0,84.3719,84.3719,83.9665,83.993,13933.0
2018-04-02 09:40:00,95.3,95.36,95.15,95.17,15256.0,83.993,84.0458,83.8608,83.8784,15256.0
2018-04-02 09:45:00,95.23,95.29,94.93,94.99,21930.0,83.9313,83.9841,83.6669,83.7197,21930.0
2018-04-02 09:50:00,94.93,94.94,94.78,94.79,15463.0,83.6669,83.6757,83.5347,83.5435,15463.0
2018-04-02 09:55:00,94.78,95.02,94.75,94.85,16043.0,83.5347,83.7462,83.5082,83.5964,16043.0
2018-04-02 10:00:00,94.84,94.95,94.59,94.71,19633.0,83.5875,83.6845,83.3672,83.473,19633.0
2018-04-02 10:05:00,94.77,94.82,94.51,94.61,15153.0,83.5258,83.5699,83.2967,83.3848,15153.0
2018-04-02 10:10:00,94.63,94.67,94.31,94.36,16763.0,83.4025,83.4377,83.1204,83.1645,16763.0
2018-04-02 10:15:00,94.36,94.53,94.32,94.44,9844.0,83.1645,83.3143,83.1292,83.235,9844.0
2018-04-02 10:20:00,94.48,94.62,94.31,94.62,26260.0,83.2703,83.3936,83.1204,83.3936,26260.0
2018-04-02 10:25:00,94.6,94.62,94.16,94.17,16951.0,83.376,83.3936,82.9882,82.997,16951.0
2018-04-02 10:30:00,94.19,94.23,94.04,94.15,18050.0,83.0147,83.0499,82.8825,82.9794,18050.0
2018-04-02 10:35:00,94.12,94.12,93.94,94.07,25198.0,82.953,82.953,82.7943,82.9089,25198.0
2018-04-02 10:40:00,94.09,94.12,93.98,93.99,20088.0,82.9265,82.953,82.8296,82.8384,20088.0
2018-04-02 10:45:00,93.98,94.1,93.98,94.02,25466.0,82.8296,82.9353,82.8296,82.8648,25466.0
2018-04-02 10:50:00,94.04,94.05,93.63,93.65,18316.0,82.8825,82.8913,82.5211,82.5387,18316.0
2018-04-02 10:55:00,93.65,93.7,93.47,93.56,16542.0,82.5387,82.5828,82.3801,82.4594,16542.0
2018-04-02 11:00:00,93.58,93.58,93.36,93.44,21216.0,82.477,82.477,82.2831,82.3536,21216.0
2018-04-02 11:05:00,93.44,93.44,93.1,93.39,32106.0,82.3536,82.3536,82.054,82.3096,32106.0
2018-04-02 11:10:00,93.37,93.45,93.24,93.33,25612.0,82.292,82.3625,82.1774,82.2567,25612.0
2018-04-02 11:15:00,93.3,93.5,93.26,93.44,22181.0,82.2303,82.4065,82.195,82.3536,22181.0
2018-04-02 11:20:00,93.44,93.51,93.26,93.41,25683.0,82.3536,82.4153,82.195,82.3272,25683.0
2018-04-02 11:25:00,93.45,93.63,93.36,93.6,22514.0,82.3625,82.5211,82.2831,82.4947,22514.0
2018-04-02 11:30:00,93.6,93.71,93.51,93.55,24365.0,82.4947,82.5916,82.4153,82.4506,24365.0
2018-04-02 11:35:00,93.58,93.58,92.84,93.06,43045.0,82.477,82.477,81.8248,82.0187,43045.0
2018-04-02 11:40:00,93.01,93.25,92.82,93.11,55214.0,81.9747,82.1862,81.8072,82.0628,55214.0
2018-04-02 11:45:00,93.13,93.44,93.01,93.42,24391.0,82.0804,82.3536,81.9747,82.336,24391.0
2018-04-02 11:50:00,93.41,93.41,93.06,93.2,22034.0,82.3272,82.3272,82.0187,82.1421,22034.0
2018-04-02 11:55:00,93.2,93.44,93.12,93.14,22255.0,82.1421,82.3536,82.0716,82.0892,22255.0
2018-04-02 12:00:00,93.1,93.17,92.77,92.99,25282.0,82.054,82.1157,81.7631,81.957,25282.0
2018-04-02 12:05:00,93.04,93.04,92.73,92.83,20760.0,82.0011,82.0011,81.7279,81.816,20760.0
2018-04-02 12:10:00,92.84,92.99,92.64,92.94,74008.0,81.8248,81.957,81.6486,81.913,74008.0
2018-04-02 12:15:00,92.91,93.13,92.71,93.09,27008.0,81.8865,82.0804,81.7103,82.0452,27008.0
2018-04-02 12:20:00,93.08,93.39,93.06,93.26,31162.0,82.0364,82.3096,82.0187,82.195,31162.0
2018-04-02 12:25:00,93.25,93.5,93.21,93.46,31402.0,82.1862,82.4065,82.1509,82.3713,31402.0
2018-04-02 12:30:00,93.44,93.67,93.44,93.58,17361.0,82.3536,82.5564,82.3536,82.477,17361.0
2018-04-02 12:35:00,93.62,93.74,93.52,93.52,10147.0,82.5123,82.6181,82.4242,82.4242,10147.0
2018-04-02 12:40:00,93.48,93.82,93.44,93.75,16859.0,82.3889,82.6886,82.3536,82.6269,16859.0
2018-04-02 12:45:00,93.73,93.74,93.53,93.69,8626.0,82.6092,82.6181,82.433,82.574,8626.0
2018-04-02 12:50:00,93.67,93.67,93.45,93.46,13490.0,82.5564,82.5564,82.3625,82.3713,13490.0
2018-04-02 12:55:00,93.47,93.48,93.27,93.4,18062.0,82.3801,82.3889,82.2038,82.3184,18062.0
2018-04-02 13:00:00,93.4,93.52,93.24,93.25,38550.0,82.3184,82.4242,82.1774,82.1862,38550.0
2018-04-02 13:05:00,93.23,93.34,93.18,93.22,8978.0,82.1686,82.2655,82.1245,82.1597,8978.0
2018-04-02 13:10:00,93.21,93.42,93.19,93.31,11316.0,82.1509,82.336,82.1333,82.2391,11316.0
2018-04-02 13:15:00,93.24,93.36,93.16,93.17,16650.0,82.1774,82.2831,82.1069,82.1157,16650.0
2018-04-02 13:20:00,93.2,93.2,92.97,93.03,5727.0,82.1421,82.1421,81.9394,81.9923,5727.0
2018-04-02 13:25:00,93.0,93.0,92.75,92.79,26563.0,81.9659,81.9659,81.7455,81.7808,26563.0
2018-04-02 13:30:00,92.8,93.05,92.79,93.05,13904.0,81.7896,82.0099,81.7808,82.0099,13904.0
2018-04-02 13:35:00,93.0,93.11,92.98,93.0,12104.0,81.9659,82.0628,81.9482,81.9659,12104.0
2018-04-02 13:40:00,93.01,93.01,92.55,92.59,18227.0,81.9747,81.9747,81.5692,81.6045,18227.0
2018-04-02 13:45:00,92.58,92.63,92.44,92.48,17434.0,81.5957,81.6397,81.4723,81.5075,17434.0
2018-04-02 13:50:00,92.53,92.65,92.49,92.63,28096.0,81.5516,81.6574,81.5164,81.6397,28096.0
2018-04-02 13:55:00,92.64,92.64,92.48,92.49,38411.0,81.6486,81.6486,81.5075,81.5164,38411.0
2018-04-02 14:00:00,92.47,92.47,92.12,92.28,25571.0,81.4987,81.4987,81.1903,81.3313,25571.0
2018-04-02 14:05:00,92.3,92.53,92.15,92.43,17698.0,81.3489,81.5516,81.2167,81.4635,17698.0
2018-04-02 14:10:00,92.42,92.58,92.34,92.58,16260.0,81.4547,81.5957,81.3842,81.5957,16260.0
2018-04-02 14:15:00,92.58,92.71,92.51,92.62,16463.0,81.5957,81.7103,81.534,81.6309,16463.0
2018-04-02 14:20:00,92.66,93.02,92.66,92.84,34387.0,81.6662,81.9835,81.6662,81.8248,34387.0
2018-04-02 14:25:00,92.87,92.87,92.69,92.7,16555.0,81.8513,81.8513,81.6926,81.7014,16555.0
2018-04-02 14:30:00,92.68,92.95,92.62,92.87,40287.0,81.6838,81.9218,81.6309,81.8513,40287.0
2018-04-02 14:35:00,92.85,92.87,92.46,92.62,28912.0,81.8336,81.8513,81.4899,81.6309,28912.0
2018-04-02 14:40:00,92.59,92.63,92.27,92.29,17347.0,81.6045,81.6397,81.3225,81.3401,17347.0
2018-04-02 14:45:00,92.31,92.47,92.21,92.44,15512.0,81.3577,81.4987,81.2696,81.4723,15512.0
2018-04-02 14:50:00,92.47,92.81,92.46,92.75,17030.0,81.4987,81.7984,81.4899,81.7455,17030.0
2018-04-02 14:55:00,92.75,92.78,92.57,92.72,31596.0,81.7455,81.772,81.5869,81.7191,31596.0
2018-04-02 15:00:00,92.75,92.91,92.62,92.84,40963.0,81.7455,81.8865,81.6309,81.8248,40963.0
2018-04-02 15:05:00,92.84,92.95,92.78,92.89,65705.0,81.8248,81.9218,81.772,81.8689,65705.0
2018-04-02 15:10:00,92.88,93.16,92.79,93.1,21873.0,81.8601,82.1069,81.7808,82.054,21873.0
2018-04-02 15:15:00,93.09,93.15,92.98,93.12,18673.0,82.0452,82.0981,81.9482,82.0716,18673.0
2018-04-02 15:20:00,93.15,93.21,92.78,92.81,14542.0,82.0981,82.1509,81.772,81.7984,14542.0
2018-04-02 15:25:00,92.82,92.91,92.78,92.9,25838.0,81.8072,81.8865,81.772,81.8777,25838.0
2018-04-02 15:30:00,92.9,93.04,92.81,92.82,40664.0,81.8777,82.0011,81.7984,81.8072,40664.0
2018-04-02 15:35:00,92.84,93.2,92.84,93.14,48359.0,81.8248,82.1421,81.8248,82.0892,48359.0
2018-04-02 15:40:00,93.11,93.24,92.98,93.19,32679.0,82.0628,82.1774,81.9482,82.1333,32679.0
2018-04-02 15:45:00,93.23,93.58,93.22,93.5,83404.0,82.1686,82.477,82.1597,82.4065,83404.0
2018-04-02 15:50:00,93.49,93.88,93.49,93.8,85608.0,82.3977,82.7414,82.3977,82.6709,85608.0
2018-04-02 15:55:00,93.79,93.82,93.63,93.71,179659.0,82.6621,82.6886,82.5211,82.5916,179659.0
2018-04-03 09:30:00,94.26,94.54,93.75,94.54,35614.0,83.0764,83.3231,82.6269,83.3231,35614.0
2018-04-03 09:35:00,94.52,94.81,94.25,94.81,22755.0,83.3055,83.5611,83.0675,83.5611,22755.0
2018-04-03 09:40:00,94.82,95.0,94.66,94.81,24366.0,83.5699,83.7286,83.4289,83.5611,24366.0
2018-04-03 09:45:00,94.73,95.05,94.68,94.79,32550.0,83.4906,83.7726,83.4465,83.5435,32550.0
2018-04-03 09:50:00,94.76,94.8,94.59,94.63,56156.0,83.517,83.5523,83.3672,83.4025,56156.0
2018-04-03 09:55:00,94.65,94.73,94.56,94.73,70669.0,83.4201,83.4906,83.3408,83.4906,70669.0
2018-04-03 10:00:00,94.76,94.77,94.5,94.73,32067.0,83.517,83.5258,83.2879,83.4906,32067.0
2018-04-03 10:05:00,94.72,94.81,94.51,94.62,15855.0,83.4818,83.5611,83.2967,83.3936,15855.0
2018-04-03 10:10:00,94.6,94.6,94.13,94.39,62702.0,83.376,83.376,82.9618,83.1909,62702.0
2018-04-03 10:15:00,94.42,94.53,94.22,94.41,79063.0,83.2174,83.3143,83.0411,83.2086,79063.0
2018-04-03 10:20:00,94.4,94.9,94.35,94.75,24561.0,83.1997,83.6404,83.1557,83.5082,24561.0
2018-04-03 10:25:00,94.71,94.85,94.49,94.84,12640.0,83.473,83.5964,83.2791,83.5875,12640.0
2018-04-03 10:30:00,94.83,95.1,94.81,95.09,21965.0,83.5787,83.8167,83.5611,83.8079,21965.0
2018-04-03 10:35:00,95.07,95.17,94.83,94.88,13993.0,83.7903,83.8784,83.5787,83.6228,13993.0
2018-04-03 10:40:00,94.88,95.06,94.88,95.04,10999.0,83.6228,83.7814,83.6228,83.7638,10999.0
2018-04-03 10:45:00,95.03,95.33,94.9,95.15,11282.0,83.755,84.0194,83.6404,83.8608,11282.0
2018-04-03 10:50:00,95.13,95.28,95.11,95.15,8535.0,83.8431,83.9753,83.8255,83.8608,8535.0
2018-04-03 10:55:00,95.13,95.5,95.1,95.39,13100.0,83.8431,84.1692,83.8167,84.0723,13100.0
2018-04-03 11:00:00,95.42,95.6,95.25,95.25,137736.0,84.0987,84.2574,83.9489,83.9489,137736.0
2018-04-03 11:05:00,95.26,95.38,95.24,95.32,11645.0,83.9577,84.0635,83.9401,84.0106,11645.0
2018-04-03 11:10:00,95.33,95.33,94.99,95.09,9587.0,84.0194,84.0194,83.7197,83.8079,9587.0
2018-04-03 11:15:00,95.09,95.25,95.07,95.2,76410.0,83.8079,83.9489,83.7903,83.9048,76410.0
2018-04-03 11:20:00,95.16,95.23,94.88,94.91,12789.0,83.8696,83.9313,83.6228,83.6492,12789.0
2018-04-03 11:25:00,94.9,95.13,94.82,94.82,10150.0,83.6404,83.8431,83.5699,83.5699,10150.0
2018-04-03 11:30:00,94.8,94.85,94.65,94.72,8674.0,83.5523,83.5964,83.4201,83.4818,8674.0
2018-04-03 11:35:00,94.7,94.72,94.37,94.44,11950.0,83.4642,83.4818,83.1733,83.235,11950.0
2018-04-03 11:40:00,94.47,94.68,94.44,94.63,11845.0,83.2614,83.4465,83.235,83.4025,11845.0
2018-04-03 11:45:00,94.67,94.8,94.6,94.62,6021.0,83.4377,83.5523,83.376,83.3936,6021.0
2018-04-03 11:50:00,94.58,94.62,94.44,94.56,4839.0,83.3584,83.3936,83.235,83.3408,4839.0
2018-04-03 11:55:00,94.58,94.64,94.52,94.59,13586.0,83.3584,83.4113,83.3055,83.3672,13586.0
2018-04-03 12:00:00,94.59,94.89,94.59,94.89,18852.0,83.3672,83.6316,83.3672,83.6316,18852.0
2018-04-03 12:05:00,94.86,95.01,94.85,94.94,19408.0,83.6052,83.7374,83.5964,83.6757,19408.0
2018-04-03 12:10:00,94.95,94.96,94.83,94.89,16096.0,83.6845,83.6933,83.5787,83.6316,16096.0
2018-04-03 12:15:00,94.89,94.96,94.78,94.87,14503.0,83.6316,83.6933,83.5347,83.614,14503.0
2018-04-03 12:20:00,94.88,94.9,94.62,94.62,19750.0,83.6228,83.6404,83.3936,83.3936,19750.0
2018-04-03 12:25:00,94.59,94.65,94.57,94.62,7284.0,83.3672,83.4201,83.3496,83.3936,7284.0
2018-04-03 12:30:00,94.6,94.68,94.58,94.64,5127.0,83.376,83.4465,83.3584,83.4113,5127.0
2018-04-03 12:35:00,94.65,94.72,94.62,94.72,8554.0,83.4201,83.4818,83.3936,83.4818,8554.0
2018-04-03 12:40:00,94.7,94.93,94.7,94.84,8800.0,83.4642,83.6669,83.4642,83.5875,8800.0
2018-04-03 12:45:00,94.86,94.88,94.66,94.69,5409.0,83.6052,83.6228,83.4289,83.4553,5409.0
2018-04-03 12:50:00,94.67,94.74,94.61,94.63,4100.0,83.4377,83.4994,83.3848,83.4025,4100.0
2018-04-03 12:55:00,94.65,94.72,94.59,94.7,6190.0,83.4201,83.4818,83.3672,83.4642,6190.0
2018-04-03 13:00:00,94.65,94.66,94.48,94.63,8996.0,83.4201,83.4289,83.2703,83.4025,8996.0
2018-04-03 13:05:00,94.67,94.68,94.57,94.64,7356.0,83.4377,83.4465,83.3496,83.4113,7356.0
2018-04-03 13:10:00,94.6,94.69,94.5,94.53,5945.0,83.376,83.4553,83.2879,83.3143,5945.0
2018-04-03 13:15:00,94.52,94.63,94.48,94.58,6993.0,83.3055,83.4025,83.2703,83.3584,6993.0
2018-04-03 13:20:00,94.6,94.88,94.57,94.87,9400.0,83.376,83.6228,83.3496,83.614,9400.0
2018-04-03 13:25:00,94.89,95.03,94.86,94.87,19639.0,83.6316,83.755,83.6052,83.614,19639.0
2018-04-03 13:30:00,94.9,94.94,94.71,94.79,10741.0,83.6404,83.6757,83.473,83.5435,10741.0
2018-04-03 13:35:00,94.79,94.83,94.68,94.68,11211.0,83.5435,83.5787,83.4465,83.4465,11211.0
2018-04-03 13:40:00,94.64,94.73,94.63,94.69,7729.0,83.4113,83.4906,83.4025,83.4553,7729.0
2018-04-03 13:45:00,94.7,94.76,94.55,94.55,10317.0,83.4642,83.517,83.3319,83.3319,10317.0
2018-04-03 13:50:00,94.54,94.74,94.54,94.72,9264.0,83.3231,83.4994,83.3231,83.4818,9264.0
2018-04-03 13:55:00,94.76,94.9,94.76,94.85,10679.0,83.517,83.6404,83.517,83.5964,10679.0
2018-04-03 14:00:00,94.86,94.91,94.74,94.83,27792.0,83.6052,83.6492,83.4994,83.5787,27792.0
2018-04-03 14:05:00,94.82,94.83,94.69,94.71,14184.0,83.5699,83.5787,83.4553,83.473,14184.0
2018-04-03 14:10:00,94.73,94.73,94.57,94.58,22767.0,83.4906,83.4906,83.3496,83.3584,22767.0
2018-04-03 14:15:00,94.59,94.61,94.4,94.52,26732.0,83.3672,83.3848,83.1997,83.3055,26732.0
2018-04-03 14:20:00,94.54,94.63,94.49,94.61,15331.0,83.3231,83.4025,83.2791,83.3848,15331.0
2018-04-03 14:25:00,94.63,94.63,94.32,94.41,28692.0,83.4025,83.4025,83.1292,83.2086,28692.0
2018-04-03 14:30:00,94.39,94.39,94.0,94.05,8308.0,83.1909,83.1909,82.8472,82.8913,8308.0
2018-04-03 14:35:00,94.0,94.05,93.95,94.04,11863.0,82.8472,82.8913,82.8031,82.8825,11863.0
2018-04-03 14:40:00,94.04,94.18,93.96,93.98,9886.0,82.8825,83.0058,82.8119,82.8296,9886.0
2018-04-03 14:45:00,93.93,94.68,93.93,94.59,27022.0,82.7855,83.4465,82.7855,83.3672,27022.0
2018-04-03 14:50:00,94.57,94.66,94.49,94.52,14005.0,83.3496,83.4289,83.2791,83.3055,14005.0
2018-04-03 14:55:00,94.57,94.9,94.55,94.74,23327.0,83.3496,83.6404,83.3319,83.4994,23327.0
2018-04-03 15:00:00,94.73,95.33,94.65,95.28,102620.0,83.4906,84.0194,83.4201,83.9753,102620.0
2018-04-03 15:05:00,95.28,95.78,95.26,95.66,56791.0,83.9753,84.416,83.9577,84.3102,56791.0
2018-04-03 15:10:00,95.68,95.76,95.3,95.46,47267.0,84.3279,84.3984,83.993,84.134,47267.0
2018-04-03 15:15:00,95.46,95.6,95.33,95.57,24739.0,84.134,84.2574,84.0194,84.2309,24739.0
2018-04-03 15:20:00,95.61,95.67,95.42,95.59,32758.0,84.2662,84.3191,84.0987,84.2486,32758.0
2018-04-03 15:25:00,95.61,95.84,95.56,95.8,28428.0,84.2662,84.4689,84.2221,84.4336,28428.0
2018-04-03 15:30:00,95.81,95.82,95.38,95.42,35835.0,84.4425,84.4513,84.0635,84.0987,35835.0
2018-04-03 15:35:00,95.41,95.44,95.18,95.4,32265.0,84.0899,84.1164,83.8872,84.0811,32265.0
2018-04-03 15:40:00,95.42,95.48,95.25,95.26,45018.0,84.0987,84.1516,83.9489,83.9577,45018.0
2018-04-03 15:45:00,95.24,95.51,95.11,95.16,59000.0,83.9401,84.178,83.8255,83.8696,59000.0
2018-04-03 15:50:00,95.14,95.35,95.11,95.12,67385.0,83.8519,84.037,83.8255,83.8343,67385.0
2018-04-03 15:55:00,95.11,95.49,95.11,95.44,121980.0,83.8255,84.1604,83.8255,84.1164,121980.0
2018-04-04 09:30:00,93.63,94.19,93.58,94.04,44631.0,82.5211,83.0147,82.477,82.8825,44631.0
2018-04-04 09:35:00,93.98,94.37,93.94,94.15,9262.0,82.8296,83.1733,82.7943,82.9794,9262.0
2018-04-04 09:40:00,94.19,94.64,94.12,94.49,22808.0,83.0147,83.4113,82.953,83.2791,22808.0
2018-04-04 09:45:00,94.55,94.55,94.27,94.36,9233.0,83.3319,83.3319,83.0852,83.1645,9233.0
2018-04-04 09:50:00,94.32,94.71,94.24,94.68,9728.0,83.1292,83.473,83.0587,83.4465,9728.0
2018-04-04 09:55:00,94.75,94.92,94.67,94.92,19561.0,83.5082,83.658,83.4377,83.658,19561.0
2018-04-04 10:00:00,94.87,94.99,94.71,94.99,9450.0,83.614,83.7197,83.473,83.7197,9450.0
2018-04-04 10:05:00,94.93,95.08,94.72,94.89,21612.0,83.6669,83.7991,83.4818,83.6316,21612.0
2018-04-04 10:10:00,94.88,95.06,94.85,94.89,13950.0,83.6228,83.7814,83.5964,83.6316,13950.0
2018-04-04 10:15:00,94.89,94.96,94.66,94.78,13563.0,83.6316,83.6933,83.4289,83.5347,13563.0
2018-04-04 10:20:00,94.79,94.82,94.57,94.6,12745.0,83.5435,83.5699,83.3496,83.376,12745.0
2018-04-04 10:25:00,94.61,94.68,94.43,94.47,12350.0,83.3848,83.4465,83.2262,83.2614,12350.0
2018-04-04 10:30:00,94.49,94.55,94.29,94.31,7115.0,83.2791,83.3319,83.1028,83.1204,7115.0
2018-04-04 10:35:00,94.39,94.6,94.37,94.52,4987.0,83.1909,83.376,83.1733,83.3055,4987.0
2018-04-04 10:40:00,94.54,94.67,94.5,94.51,7088.0,83.3231,83.4377,83.2879,83.2967,7088.0
2018-04-04 10:45:00,94.52,95.09,94.52,95.04,11161.0,83.3055,83.8079,83.3055,83.7638,11161.0
2018-04-04 10:50:00,95.08,95.13,94.99,95.09,39884.0,83.7991,83.8431,83.7197,83.8079,39884.0
2018-04-04 10:55:00,95.09,95.26,94.91,95.21,27310.0,83.8079,83.9577,83.6492,83.9136,27310.0
2018-04-04 11:00:00,95.2,95.21,95.01,95.06,16937.0,83.9048,83.9136,83.7374,83.7814,16937.0
2018-04-04 11:05:00,95.05,95.05,94.82,94.84,5903.0,83.7726,83.7726,83.5699,83.5875,5903.0
2018-04-04 11:10:00,94.88,95.04,94.88,94.94,5793.0,83.6228,83.7638,83.6228,83.6757,5793.0
2018-04-04 11:15:00,94.95,95.23,94.95,95.21,17705.0,83.6845,83.9313,83.6845,83.9136,17705.0
2018-04-04 11:20:00,95.22,95.55,95.21,95.52,6427.0,83.9225,84.2133,83.9136,84.1869,6427.0
2018-04-04 11:25:00,95.5,95.5,95.16,95.24,6916.0,84.1692,84.1692,83.8696,83.9401,6916.0
2018-04-04 11:30:00,95.21,95.45,95.16,95.26,21666.0,83.9136,84.1252,83.8696,83.9577,21666.0
2018-04-04 11:35:00,95.25,95.25,95.01,95.04,9018.0,83.9489,83.9489,83.7374,83.7638,9018.0
2018-04-04 11:40:00,95.0,95.05,94.91,94.99,3481.0,83.7286,83.7726,83.6492,83.7197,3481.0
2018-04-04 11:45:00,95.07,95.33,95.03,95.16,7013.0,83.7903,84.0194,83.755,83.8696,7013.0
2018-04-04 11:50:00,95.11,95.13,94.98,95.05,6474.0,83.8255,83.8431,83.7109,83.7726,6474.0
2018-04-04 11:55:00,95.05,95.3,95.05,95.28,5400.0,83.7726,83.993,83.7726,83.9753,5400.0
2018-04-04 12:00:00,95.35,95.36,95.16,95.24,4214.0,84.037,84.0458,83.8696,83.9401,4214.0
2018-04-04 12:05:00,95.25,95.46,95.16,95.43,4221.0,83.9489,84.134,83.8696,84.1075,4221.0
2018-04-04 12:10:00,95.45,95.63,95.42,95.49,17001.0,84.1252,84.2838,84.0987,84.1604,17001.0
2018-04-04 12:15:00,95.48,95.52,95.23,95.25,24366.0,84.1516,84.1869,83.9313,83.9489,24366.0
2018-04-04 12:20:00,95.27,95.48,95.18,95.41,13381.0,83.9665,84.1516,83.8872,84.0899,13381.0
2018-04-04 12:25:00,95.41,95.48,95.35,95.39,4360.0,84.0899,84.1516,84.037,84.0723,4360.0
2018-04-04 12:30:00,95.43,95.46,95.34,95.42,7828.0,84.1075,84.134,84.0282,84.0987,7828.0
2018-04-04 12:35:00,95.53,95.68,95.53,95.59,3717.0,84.1957,84.3279,84.1957,84.2486,3717.0
2018-04-04 12:40:00,95.62,95.7,95.55,95.7,2964.0,84.275,84.3455,84.2133,84.3455,2964.0
2018-04-04 12:45:00,95.75,95.81,95.61,95.67,7953.0,84.3896,84.4425,84.2662,84.3191,7953.0
2018-04-04 12:50:00,95.62,95.63,95.41,95.62,6237.0,84.275,84.2838,84.0899,84.275,6237.0
2018-04-04 12:55:00,95.55,95.7,95.53,95.67,7176.0,84.2133,84.3455,84.1957,84.3191,7176.0
2018-04-04 13:00:00,95.65,95.69,95.52,95.55,4599.0,84.3014,84.3367,84.1869,84.2133,4599.0
2018-04-04 13:05:00,95.53,95.61,95.42,95.44,5247.0,84.1957,84.2662,84.0987,84.1164,5247.0
2018-04-04 13:10:00,95.41,95.41,95.26,95.31,4500.0,84.0899,84.0899,83.9577,84.0018,4500.0
2018-04-04 13:15:00,95.31,95.37,95.24,95.24,6604.0,84.0018,84.0547,83.9401,83.9401,6604.0
2018-04-04 13:20:00,95.22,95.36,95.12,95.18,26130.0,83.9225,84.0458,83.8343,83.8872,26130.0
2018-04-04 13:25:00,95.18,95.2,95.05,95.2,48652.0,83.8872,83.9048,83.7726,83.9048,48652.0
2018-04-04 13:30:00,95.22,95.22,95.05,95.05,7435.0,83.9225,83.9225,83.7726,83.7726,7435.0
2018-04-04 13:35:00,95.09,95.22,95.07,95.14,14345.0,83.8079,83.9225,83.7903,83.8519,14345.0
2018-04-04 13:40:00,95.16,95.34,95.15,95.34,5406.0,83.8696,84.0282,83.8608,84.0282,5406.0
2018-04-04 13:45:00,95.36,95.36,94.92,95.01,22583.0,84.0458,84.0458,83.658,83.7374,22583.0
2018-04-04 13:50:00,95.02,95.08,94.95,95.0,10700.0,83.7462,83.7991,83.6845,83.7286,10700.0
2018-04-04 13:55:00,95.0,95.14,95.0,95.1,10931.0,83.7286,83.8519,83.7286,83.8167,10931.0
2018-04-04 14:00:00,95.11,95.25,95.09,95.22,17056.0,83.8255,83.9489,83.8079,83.9225,17056.0
2018-04-04 14:05:00,95.23,95.38,95.23,95.37,9587.0,83.9313,84.0635,83.9313,84.0547,9587.0
2018-04-04 14:10:00,95.38,95.5,95.36,95.47,7186.0,84.0635,84.1692,84.0458,84.1428,7186.0
2018-04-04 14:15:00,95.5,95.68,95.45,95.54,18834.0,84.1692,84.3279,84.1252,84.2045,18834.0
2018-04-04 14:20:00,95.55,95.77,95.55,95.68,8802.0,84.2133,84.4072,84.2133,84.3279,8802.0
2018-04-04 14:25:00,95.67,95.82,95.54,95.77,13206.0,84.3191,84.4513,84.2045,84.4072,13206.0
2018-04-04 14:30:00,95.77,95.79,95.65,95.65,8851.0,84.4072,84.4248,84.3014,84.3014,8851.0
2018-04-04 14:35:00,95.6,95.65,95.42,95.48,17503.0,84.2574,84.3014,84.0987,84.1516,17503.0
2018-04-04 14:40:00,95.48,95.93,95.46,95.88,15148.0,84.1516,84.5482,84.134,84.5041,15148.0
2018-04-04 14:45:00,95.88,95.92,95.8,95.88,10783.0,84.5041,84.5394,84.4336,84.5041,10783.0
2018-04-04 14:50:00,95.9,95.97,95.75,95.75,16491.0,84.5218,84.5835,84.3896,84.3896,16491.0
2018-04-04 14:55:00,95.72,95.83,95.6,95.8,24295.0,84.3631,84.4601,84.2574,84.4336,24295.0
2018-04-04 15:00:00,95.8,95.9,95.72,95.84,22363.0,84.4336,84.5218,84.3631,84.4689,22363.0
2018-04-04 15:05:00,95.86,95.94,95.79,95.94,12038.0,84.4865,84.557,84.4248,84.557,12038.0
2018-04-04 15:10:00,95.92,95.95,95.75,95.83,23889.0,84.5394,84.5658,84.3896,84.4601,23889.0
2018-04-04 15:15:00,95.83,95.86,95.58,95.67,29086.0,84.4601,84.4865,84.2397,84.3191,29086.0
2018-04-04 15:20:00,95.69,96.1,95.69,96.01,31677.0,84.3367,84.698,84.3367,84.6187,31677.0
2018-04-04 15:25:00,96.04,96.15,95.94,96.04,21081.0,84.6452,84.7421,84.557,84.6452,21081.0
2018-04-04 15:30:00,96.02,96.21,96.02,96.04,27050.0,84.6275,84.795,84.6275,84.6452,27050.0
2018-04-04 15:35:00,96.05,96.28,96.02,96.22,27594.0,84.654,84.8567,84.6275,84.8038,27594.0
2018-04-04 15:40:00,96.21,96.26,96.08,96.1,37670.0,84.795,84.8391,84.6804,84.698,37670.0
2018-04-04 15:45:00,96.1,96.41,96.1,96.35,63215.0,84.698,84.9713,84.698,84.9184,63215.0
2018-04-04 15:50:00,96.36,96.5,96.36,96.45,53274.0,84.9272,85.0506,84.9272,85.0065,53274.0
2018-04-04 15:55:00,96.45,96.58,96.32,96.35,162363.0,85.0065,85.1211,84.8919,84.9184,162363.0
2018-04-05 09:30:00,97.31,97.43,96.94,97.27,62032.0,85.7645,85.8702,85.4384,85.7292,62032.0
2018-04-05 09:35:00,97.2,97.32,96.92,97.16,35475.0,85.6675,85.7733,85.4208,85.6323,35475.0
2018-04-05 09:40:00,97.19,97.23,97.0,97.02,24413.0,85.6587,85.694,85.4913,85.5089,24413.0
2018-04-05 09:45:00,97.06,97.09,96.79,97.06,30147.0,85.5441,85.5706,85.3062,85.5441,30147.0
2018-04-05 09:50:00,97.05,97.14,96.9,97.13,32550.0,85.5353,85.6147,85.4031,85.6058,32550.0
2018-04-05 09:55:00,97.18,97.49,97.17,97.49,12796.0,85.6499,85.9231,85.6411,85.9231,12796.0
2018-04-05 10:00:00,97.47,97.57,97.32,97.43,16542.0,85.9055,85.9936,85.7733,85.8702,16542.0
2018-04-05 10:05:00,97.45,97.63,97.45,97.59,14090.0,85.8879,86.0465,85.8879,86.0113,14090.0
2018-04-05 10:10:00,97.61,97.69,97.53,97.66,11256.0,86.0289,86.0994,85.9584,86.073,11256.0
2018-04-05 10:15:00,97.67,97.67,97.44,97.51,10266.0,86.0818,86.0818,85.8791,85.9408,10266.0
2018-04-05 10:20:00,97.49,97.56,97.39,97.4,20955.0,85.9231,85.9848,85.835,85.8438,20955.0
2018-04-05 10:25:00,97.41,97.45,97.3,97.44,20074.0,85.8526,85.8879,85.7557,85.8791,20074.0
2018-04-05 10:30:00,97.42,97.52,97.38,97.42,60538.0,85.8614,85.9496,85.8262,85.8614,60538.0
2018-04-05 10:35:00,97.42,97.45,97.23,97.27,15510.0,85.8614,85.8879,85.694,85.7292,15510.0
2018-04-05 10:40:00,97.26,97.26,97.11,97.21,14685.0,85.7204,85.7204,85.5882,85.6763,14685.0
2018-04-05 10:45:00,97.24,97.34,97.14,97.15,14369.0,85.7028,85.7909,85.6147,85.6235,14369.0
2018-04-05 10:50:00,97.18,97.33,97.14,97.23,14179.0,85.6499,85.7821,85.6147,85.694,14179.0
2018-04-05 10:55:00,97.24,97.3,97.15,97.18,11851.0,85.7028,85.7557,85.6235,85.6499,11851.0
2018-04-05 11:00:00,97.19,97.35,97.1,97.35,16748.0,85.6587,85.7997,85.5794,85.7997,16748.0
2018-04-05 11:05:00,97.37,97.57,97.37,97.45,17539.0,85.8174,85.9936,85.8174,85.8879,17539.0
2018-04-05 11:10:00,97.48,97.68,97.43,97.45,29249.0,85.9143,86.0906,85.8702,85.8879,29249.0
2018-04-05 11:15:00,97.43,97.62,97.41,97.59,21957.0,85.8702,86.0377,85.8526,86.0113,21957.0
2018-04-05 11:20:00,97.58,97.84,97.57,97.8,12988.0,86.0024,86.2316,85.9936,86.1963,12988.0
2018-04-05 11:25:00,97.8,97.85,97.73,97.78,11927.0,86.1963,86.2404,86.1347,86.1787,11927.0
2018-04-05 11:30:00,97.8,97.99,97.77,97.98,8086.0,86.1963,86.3638,86.1699,86.355,8086.0
2018-04-05 11:35:00,98.0,98.0,97.69,97.69,11356.0,86.3726,86.3726,86.0994,86.0994,11356.0
2018-04-05 11:40:00,97.68,97.76,97.6,97.61,12007.0,86.0906,86.1611,86.0201,86.0289,12007.0
2018-04-05 11:45:00,97.62,97.78,97.59,97.78,11341.0,86.0377,86.1787,86.0113,86.1787,11341.0
2018-04-05 11:50:00,97.74,97.93,97.7,97.92,12307.0,86.1435,86.3109,86.1082,86.3021,12307.0
2018-04-05 11:55:00,97.94,98.07,97.84,98.06,8101.0,86.3197,86.4343,86.2316,86.4255,8101.0
2018-04-05 12:00:00,98.03,98.07,97.99,98.03,10831.0,86.3991,86.4343,86.3638,86.3991,10831.0
2018-04-05 12:05:00,98.05,98.06,97.89,97.9,4232.0,86.4167,86.4255,86.2757,86.2845,4232.0
2018-04-05 12:10:00,97.91,97.97,97.86,97.88,4570.0,86.2933,86.3462,86.2492,86.2669,4570.0
2018-04-05 12:15:00,97.85,97.85,97.63,97.68,6374.0,86.2404,86.2404,86.0465,86.0906,6374.0
2018-04-05 12:20:00,97.69,97.77,97.67,97.7,9522.0,86.0994,86.1699,86.0818,86.1082,9522.0
2018-04-05 12:25:00,97.71,97.78,97.67,97.74,6072.0,86.117,86.1787,86.0818,86.1435,6072.0
2018-04-05 12:30:00,97.76,97.79,97.61,97.7,3504.0,86.1611,86.1875,86.0289,86.1082,3504.0
2018-04-05 12:35:00,97.72,97.79,97.66,97.79,6964.0,86.1258,86.1875,86.073,86.1875,6964.0
2018-04-05 12:40:00,97.83,97.84,97.67,97.67,4001.0,86.2228,86.2316,86.0818,86.0818,4001.0
2018-04-05 12:45:00,97.65,97.78,97.64,97.76,5275.0,86.0641,86.1787,86.0553,86.1611,5275.0
2018-04-05 12:50:00,97.78,97.8,97.74,97.78,4641.0,86.1787,86.1963,86.1435,86.1787,4641.0
2018-04-05 12:55:00,97.79,97.91,97.79,97.89,5650.0,86.1875,86.2933,86.1875,86.2757,5650.0
2018-04-05 13:00:00,97.89,97.98,97.89,97.93,8022.0,86.2757,86.355,86.2757,86.3109,8022.0
2018-04-05 13:05:00,97.94,97.96,97.77,97.78,7056.0,86.3197,86.3374,86.1699,86.1787,7056.0
2018-04-05 13:10:00,97.79,97.81,97.64,97.65,16789.0,86.1875,86.2052,86.0553,86.0641,16789.0
2018-04-05 13:15:00,97.65,97.65,97.56,97.65,8398.0,86.0641,86.0641,85.9848,86.0641,8398.0
2018-04-05 13:20:00,97.62,97.67,97.37,97.47,7610.0,86.0377,86.0818,85.8174,85.9055,7610.0
2018-04-05 13:25:00,97.46,97.49,97.36,97.41,5604.0,85.8967,85.9231,85.8086,85.8526,5604.0
2018-04-05 13:30:00,97.37,97.5,97.33,97.47,5619.0,85.8174,85.9319,85.7821,85.9055,5619.0
2018-04-05 13:35:00,97.49,97.55,97.37,97.37,9011.0,85.9231,85.976,85.8174,85.8174,9011.0
2018-04-05 13:40:00,97.34,97.34,97.01,97.18,21632.0,85.7909,85.7909,85.5001,85.6499,21632.0
2018-04-05 13:45:00,97.1,97.3,97.1,97.3,9708.0,85.5794,85.7557,85.5794,85.7557,9708.0
2018-04-05 13:50:00,97.29,97.4,97.22,97.34,15140.0,85.7469,85.8438,85.6852,85.7909,15140.0
2018-04-05 13:55:00,97.32,97.36,97.25,97.33,13087.0,85.7733,85.8086,85.7116,85.7821,13087.0
2018-04-05 14:00:00,97.36,97.47,97.27,97.33,15618.0,85.8086,85.9055,85.7292,85.7821,15618.0
2018-04-05 14:05:00,97.3,97.31,97.09,97.12,9158.0,85.7557,85.7645,85.5706,85.597,9158.0
2018-04-05 14:10:00,97.13,97.27,97.1,97.15,11961.0,85.6058,85.7292,85.5794,85.6235,11961.0
2018-04-05 14:15:00,97.21,97.53,97.21,97.51,9488.0,85.6763,85.9584,85.6763,85.9408,9488.0
2018-04-05 14:20:00,97.51,97.52,97.42,97.42,12120.0,85.9408,85.9496,85.8614,85.8614,12120.0
2018-04-05 14:25:00,97.4,97.4,97.32,97.32,11291.0,85.8438,85.8438,85.7733,85.7733,11291.0
2018-04-05 14:30:00,97.38,97.7,97.38,97.7,11667.0,85.8262,86.1082,85.8262,86.1082,11667.0
2018-04-05 14:35:00,97.73,97.73,97.57,97.58,13011.0,86.1347,86.1347,85.9936,86.0024,13011.0
2018-04-05 14:40:00,97.6,97.82,97.58,97.79,13809.0,86.0201,86.214,86.0024,86.1875,13809.0
2018-04-05 14:45:00,97.82,97.89,97.72,97.72,14049.0,86.214,86.2757,86.1258,86.1258,14049.0
2018-04-05 14:50:00,97.71,97.87,97.71,97.82,16112.0,86.117,86.258,86.117,86.214,16112.0
2018-04-05 14:55:00,97.86,97.98,97.78,97.86,16240.0,86.2492,86.355,86.1787,86.2492,16240.0
2018-04-05 15:00:00,97.87,97.9,97.65,97.67,14635.0,86.258,86.2845,86.0641,86.0818,14635.0
2018-04-05 15:05:00,97.68,97.92,97.67,97.9,22461.0,86.0906,86.3021,86.0818,86.2845,22461.0
2018-04-05 15:10:00,97.91,97.97,97.81,97.81,15531.0,86.2933,86.3462,86.2052,86.2052,15531.0
2018-04-05 15:15:00,97.81,97.97,97.79,97.87,22006.0,86.2052,86.3462,86.1875,86.258,22006.0
2018-04-05 15:20:00,97.88,97.94,97.87,97.88,20213.0,86.2669,86.3197,86.258,86.2669,20213.0
2018-04-05 15:25:00,97.88,97.89,97.69,97.7,20790.0,86.2669,86.2757,86.0994,86.1082,20790.0
2018-04-05 15:30:00,97.7,97.72,97.52,97.56,34778.0,86.1082,86.1258,85.9496,85.9848,34778.0
2018-04-05 15:35:00,97.57,97.62,97.45,97.5,57452.0,85.9936,86.0377,85.8879,85.9319,57452.0
2018-04-05 15:40:00,97.5,97.78,97.49,97.73,35148.0,85.9319,86.1787,85.9231,86.1347,35148.0
2018-04-05 15:45:00,97.76,97.91,97.73,97.84,57252.0,86.1611,86.2933,86.1347,86.2316,57252.0
2018-04-05 15:50:00,97.84,97.92,97.69,97.78,64506.0,86.2316,86.3021,86.0994,86.1787,64506.0
2018-04-05 15:55:00,97.77,97.77,97.5,97.52,148295.0,86.1699,86.1699,85.9319,85.9496,148295.0
2018-04-06 09:30:00,96.73,96.92,96.21,96.55,60512.0,85.2533,85.4208,84.795,85.0947,60512.0
2018-04-06 09:35:00,96.55,96.89,96.46,96.78,5309.0,85.0947,85.3943,85.0153,85.2974,5309.0
2018-04-06 09:40:00,96.79,96.83,96.5,96.65,11214.0,85.3062,85.3414,85.0506,85.1828,11214.0
2018-04-06 09:45:00,96.7,96.77,96.47,96.73,12496.0,85.2269,85.2886,85.0241,85.2533,12496.0
2018-04-06 09:50:00,96.73,97.09,96.72,97.05,19544.0,85.2533,85.5706,85.2445,85.5353,19544.0
2018-04-06 09:55:00,97.05,97.13,96.91,97.0,27108.0,85.5353,85.6058,85.4119,85.4913,27108.0
2018-04-06 10:00:00,97.09,97.13,96.86,97.09,32146.0,85.5706,85.6058,85.3679,85.5706,32146.0
2018-04-06 10:05:00,97.09,97.1,96.82,96.92,25707.0,85.5706,85.5794,85.3326,85.4208,25707.0
2018-04-06 10:10:00,96.92,96.92,96.74,96.81,27153.0,85.4208,85.4208,85.2621,85.3238,27153.0
2018-04-06 10:15:00,96.81,97.05,96.75,97.05,24830.0,85.3238,85.5353,85.2709,85.5353,24830.0
2018-04-06 10:20:00,97.06,97.18,96.95,97.01,11061.0,85.5441,85.6499,85.4472,85.5001,11061.0
2018-04-06 10:25:00,97.0,97.11,96.89,96.92,19299.0,85.4913,85.5882,85.3943,85.4208,19299.0
2018-04-06 10:30:00,96.95,97.07,96.83,96.84,23774.0,85.4472,85.553,85.3414,85.3502,23774.0
2018-04-06 10:35:00,96.84,96.95,96.7,96.94,45182.0,85.3502,85.4472,85.2269,85.4384,45182.0
2018-04-06 10:40:00,96.94,96.95,96.55,96.69,47306.0,85.4384,85.4472,85.0947,85.218,47306.0
2018-04-06 10:45:00,96.7,96.74,96.43,96.74,70628.0,85.2269,85.2621,84.9889,85.2621,70628.0
2018-04-06 10:50:00,96.72,96.73,96.49,96.61,71943.0,85.2445,85.2533,85.0418,85.1475,71943.0
2018-04-06 10:55:00,96.63,96.65,96.33,96.43,31887.0,85.1652,85.1828,84.9008,84.9889,31887.0
2018-04-06 11:00:00,96.43,96.54,96.25,96.53,98572.0,84.9889,85.0858,84.8302,85.077,98572.0
2018-04-06 11:05:00,96.55,96.56,96.5,96.56,67126.0,85.0947,85.1035,85.0506,85.1035,67126.0
2018-04-06 11:10:00,96.53,96.59,96.46,96.5,32764.0,85.077,85.1299,85.0153,85.0506,32764.0
2018-04-06 11:15:00,96.52,96.56,96.37,96.47,43314.0,85.0682,85.1035,84.936,85.0241,43314.0
2018-04-06 11:20:00,96.47,96.55,96.2,96.24,26885.0,85.0241,85.0947,84.7862,84.8214,26885.0
2018-04-06 11:25:00,96.26,96.37,96.14,96.25,11243.0,84.8391,84.936,84.7333,84.8302,11243.0
2018-04-06 11:30:00,96.25,96.44,96.25,96.43,10061.0,84.8302,84.9977,84.8302,84.9889,10061.0
2018-04-06 11:35:00,96.39,96.49,96.25,96.47,9866.0,84.9536,85.0418,84.8302,85.0241,9866.0
2018-04-06 11:40:00,96.43,96.55,96.24,96.24,7219.0,84.9889,85.0947,84.8214,84.8214,7219.0
2018-04-06 11:45:00,96.21,96.26,95.95,96.0,13042.0,84.795,84.8391,84.5658,84.6099,13042.0
2018-04-06 11:50:00,95.95,96.29,95.95,96.29,16463.0,84.5658,84.8655,84.5658,84.8655,16463.0
2018-04-06 11:55:00,96.33,96.47,96.31,96.38,7276.0,84.9008,85.0241,84.8831,84.9448,7276.0
2018-04-06 12:00:00,96.35,96.38,96.24,96.24,16947.0,84.9184,84.9448,84.8214,84.8214,16947.0
2018-04-06 12:05:00,96.26,96.54,96.25,96.38,12266.0,84.8391,85.0858,84.8302,84.9448,12266.0
2018-04-06 12:10:00,96.39,96.42,96.29,96.29,21442.0,84.9536,84.9801,84.8655,84.8655,21442.0
2018-04-06 12:15:00,96.33,96.42,96.28,96.37,22681.0,84.9008,84.9801,84.8567,84.936,22681.0
2018-04-06 12:20:00,96.29,96.3,96.13,96.15,12892.0,84.8655,84.8743,84.7245,84.7421,12892.0
2018-04-06 12:25:00,96.22,96.28,96.08,96.09,12019.0,84.8038,84.8567,84.6804,84.6892,12019.0
2018-04-06 12:30:00,96.13,96.28,96.08,96.15,6635.0,84.7245,84.8567,84.6804,84.7421,6635.0
2018-04-06 12:35:00,96.17,96.46,96.17,96.41,8180.0,84.7597,85.0153,84.7597,84.9713,8180.0
2018-04-06 12:40:00,96.41,96.66,96.4,96.41,14955.0,84.9713,85.1916,84.9625,84.9713,14955.0
2018-04-06 12:45:00,96.44,96.52,96.34,96.34,8566.0,84.9977,85.0682,84.9096,84.9096,8566.0
2018-04-06 12:50:00,96.34,96.54,96.22,96.54,9165.0,84.9096,85.0858,84.8038,85.0858,9165.0
2018-04-06 12:55:00,96.53,96.65,96.5,96.62,6774.0,85.077,85.1828,85.0506,85.1563,6774.0
2018-04-06 13:00:00,96.58,96.58,96.37,96.41,6792.0,85.1211,85.1211,84.936,84.9713,6792.0
2018-04-06 13:05:00,96.39,96.41,96.14,96.15,8614.0,84.9536,84.9713,84.7333,84.7421,8614.0
2018-04-06 13:10:00,96.12,96.15,95.99,96.05,10173.0,84.7157,84.7421,84.6011,84.654,10173.0
2018-04-06 13:15:00,96.09,96.16,95.95,96.02,13584.0,84.6892,84.7509,84.5658,84.6275,13584.0
2018-04-06 13:20:00,96.0,96.12,95.93,95.95,13741.0,84.6099,84.7157,84.5482,84.5658,13741.0
2018-04-06 13:25:00,95.98,96.26,95.98,96.24,27863.0,84.5923,84.8391,84.5923,84.8214,27863.0
2018-04-06 13:30:00,96.26,96.37,96.05,96.05,8148.0,84.8391,84.936,84.654,84.654,8148.0
2018-04-06 13:35:00,96.04,96.19,95.91,95.96,10108.0,84.6452,84.7774,84.5306,84.5747,10108.0
2018-04-06 13:40:00,95.98,96.0,95.81,95.95,7969.0,84.5923,84.6099,84.4425,84.5658,7969.0
2018-04-06 13:45:00,95.89,95.89,95.66,95.69,17456.0,84.513,84.513,84.3102,84.3367,17456.0
2018-04-06 13:50:00,95.71,95.71,95.37,95.37,25202.0,84.3543,84.3543,84.0547,84.0547,25202.0
2018-04-06 13:55:00,95.38,95.5,95.24,95.29,13016.0,84.0635,84.1692,83.9401,83.9841,13016.0
2018-04-06 14:00:00,95.24,95.34,95.05,95.09,28579.0,83.9401,84.0282,83.7726,83.8079,28579.0
2018-04-06 14:05:00,95.13,95.22,94.85,94.95,16288.0,83.8431,83.9225,83.5964,83.6845,16288.0
2018-04-06 14:10:00,95.0,95.13,94.95,95.05,11782.0,83.7286,83.8431,83.6845,83.7726,11782.0
2018-04-06 14:15:00,95.06,95.07,94.9,94.9,8415.0,83.7814,83.7903,83.6404,83.6404,8415.0
2018-04-06 14:20:00,94.88,95.08,94.87,94.88,20685.0,83.6228,83.7991,83.614,83.6228,20685.0
2018-04-06 14:25:00,94.88,94.93,94.66,94.68,15555.0,83.6228,83.6669,83.4289,83.4465,15555.0
2018-04-06 14:30:00,94.66,94.8,94.46,94.51,18579.0,83.4289,83.5523,83.2526,83.2967,18579.0
2018-04-06 14:35:00,94.55,94.58,94.27,94.36,16027.0,83.3319,83.3584,83.0852,83.1645,16027.0
2018-04-06 14:40:00,94.34,94.58,94.22,94.43,13874.0,83.1469,83.3584,83.0411,83.2262,13874.0
2018-04-06 14:45:00,94.41,94.44,94.13,94.22,20901.0,83.2086,83.235,82.9618,83.0411,20901.0
2018-04-06 14:50:00,94.2,94.21,93.9,94.13,29587.0,83.0235,83.0323,82.7591,82.9618,29587.0
2018-04-06 14:55:00,94.08,94.08,93.8,94.03,13784.0,82.9177,82.9177,82.6709,82.8736,13784.0
2018-04-06 15:00:00,94.07,94.19,93.87,93.88,18847.0,82.9089,83.0147,82.7326,82.7414,18847.0
2018-04-06 15:05:00,93.86,94.11,93.83,94.08,17809.0,82.7238,82.9442,82.6974,82.9177,17809.0
2018-04-06 15:10:00,94.05,94.47,94.02,94.47,29730.0,82.8913,83.2614,82.8648,83.2614,29730.0
2018-04-06 15:15:00,94.47,94.5,94.18,94.19,21108.0,83.2614,83.2879,83.0058,83.0147,21108.0
2018-04-06 15:20:00,94.23,94.52,94.21,94.41,24234.0,83.0499,83.3055,83.0323,83.2086,24234.0
2018-04-06 15:25:00,94.4,94.42,94.07,94.19,27066.0,83.1997,83.2174,82.9089,83.0147,27066.0
2018-04-06 15:30:00,94.2,94.47,94.09,94.4,49218.0,83.0235,83.2614,82.9265,83.1997,49218.0
2018-04-06 15:35:00,94.42,94.62,94.36,94.59,59269.0,83.2174,83.3936,83.1645,83.3672,59269.0
2018-04-06 15:40:00,94.56,94.76,94.55,94.68,46205.0,83.3408,83.517,83.3319,83.4465,46205.0
2018-04-06 15:45:00,94.64,94.77,94.58,94.61,78426.0,83.4113,83.5258,83.3584,83.3848,78426.0
2018-04-06 15:50:00,94.66,95.18,94.66,95.0,47911.0,83.4289,83.8872,83.4289,83.7286,47911.0
2018-04-06 15:55:00,95.01,95.06,94.75,94.75,93351.0,83.7374,83.7814,83.5082,83.5082,93351.0
2018-04-09 09:30:00,95.48,95.75,95.17,95.55,40438.0,84.1516,84.3896,83.8784,84.2133,40438.0
2018-04-09 09:35:00,95.53,95.63,95.34,95.48,10392.0,84.1957,84.2838,84.0282,84.1516,10392.0
2018-04-09 09:40:00,95.37,95.52,95.3,95.32,9779.0,84.0547,84.1869,83.993,84.0106,9779.0
2018-04-09 09:45:00,95.43,95.64,95.39,95.58,9189.0,84.1075,84.2926,84.0723,84.2397,9189.0
2018-04-09 09:50:00,95.55,95.87,95.55,95.78,17915.0,84.2133,84.4953,84.2133,84.416,17915.0
2018-04-09 09:55:00,95.83,95.98,95.74,95.82,6518.0,84.4601,84.5923,84.3808,84.4513,6518.0
2018-04-09 10:00:00,95.83,95.88,95.78,95.8,10023.0,84.4601,84.5041,84.416,84.4336,10023.0
2018-04-09 10:05:00,95.8,95.89,95.58,95.62,6547.0,84.4336,84.513,84.2397,84.275,6547.0
2018-04-09 10:10:00,95.6,95.72,95.51,95.51,11347.0,84.2574,84.3631,84.178,84.178,11347.0
2018-04-09 10:15:00,95.56,95.76,95.55,95.6,5056.0,84.2221,84.3984,84.2133,84.2574,5056.0
2018-04-09 10:20:00,95.57,95.91,95.56,95.91,4842.0,84.2309,84.5306,84.2221,84.5306,4842.0
2018-04-09 10:25:00,95.87,95.99,95.8,95.93,5973.0,84.4953,84.6011,84.4336,84.5482,5973.0
2018-04-09 10:30:00,95.97,96.23,95.97,96.06,8957.0,84.5835,84.8126,84.5835,84.6628,8957.0
2018-04-09 10:35:00,96.06,96.28,96.04,96.17,3963.0,84.6628,84.8567,84.6452,84.7597,3963.0
2018-04-09 10:40:00,96.18,96.21,96.03,96.09,4065.0,84.7686,84.795,84.6364,84.6892,4065.0
2018-04-09 10:45:00,96.18,96.23,96.08,96.16,2900.0,84.7686,84.8126,84.6804,84.7509,2900.0
2018-04-09 10:50:00,96.18,96.32,96.18,96.28,3200.0,84.7686,84.8919,84.7686,84.8567,3200.0
2018-04-09 10:55:00,96.29,96.4,96.25,96.38,8158.0,84.8655,84.9625,84.8302,84.9448,8158.0
2018-04-09 11:00:00,96.41,96.42,96.23,96.34,7325.0,84.9713,84.9801,84.8126,84.9096,7325.0
2018-04-09 11:05:00,96.32,96.42,96.29,96.29,6056.0,84.8919,84.9801,84.8655,84.8655,6056.0
2018-04-09 11:10:00,96.37,96.63,96.37,96.58,17076.0,84.936,85.1652,84.936,85.1211,17076.0
2018-04-09 11:15:00,96.63,96.73,96.61,96.68,6500.0,85.1652,85.2533,85.1475,85.2092,6500.0
2018-04-09 11:20:00,96.67,96.75,96.62,96.68,6013.0,85.2004,85.2709,85.1563,85.2092,6013.0
2018-04-09 11:25:00,96.76,96.77,96.63,96.7,10465.0,85.2797,85.2886,85.1652,85.2269,10465.0
2018-04-09 11:30:00,96.72,96.92,96.7,96.8,23510.0,85.2445,85.4208,85.2269,85.315,23510.0
2018-04-09 11:35:00,96.83,96.92,96.76,96.78,10170.0,85.3414,85.4208,85.2797,85.2974,10170.0
2018-04-09 11:40:00,96.77,96.96,96.77,96.91,9994.0,85.2886,85.456,85.2886,85.4119,9994.0
2018-04-09 11:45:00,96.93,97.09,96.92,96.98,11208.0,85.4296,85.5706,85.4208,85.4736,11208.0
2018-04-09 11:50:00,96.97,97.04,96.8,96.8,8516.0,85.4648,85.5265,85.315,85.315,8516.0
2018-04-09 11:55:00,96.84,96.98,96.67,96.96,22696.0,85.3502,85.4736,85.2004,85.456,22696.0
2018-04-09 12:00:00,96.97,97.1,96.9,96.99,6087.0,85.4648,85.5794,85.4031,85.4824,6087.0
2018-04-09 12:05:00,96.98,97.01,96.91,96.93,4543.0,85.4736,85.5001,85.4119,85.4296,4543.0
2018-04-09 12:10:00,97.03,97.1,96.98,97.08,3900.0,85.5177,85.5794,85.4736,85.5618,3900.0
2018-04-09 12:15:00,97.05,97.05,96.87,96.89,5238.0,85.5353,85.5353,85.3767,85.3943,5238.0
2018-04-09 12:20:00,96.91,96.96,96.84,96.93,7485.0,85.4119,85.456,85.3502,85.4296,7485.0
2018-04-09 12:25:00,96.94,96.98,96.89,96.97,6602.0,85.4384,85.4736,85.3943,85.4648,6602.0
2018-04-09 12:30:00,96.93,96.94,96.88,96.92,7720.0,85.4296,85.4384,85.3855,85.4208,7720.0
2018-04-09 12:35:00,96.9,96.91,96.7,96.7,12905.0,85.4031,85.4119,85.2269,85.2269,12905.0
2018-04-09 12:40:00,96.69,96.78,96.62,96.77,2533.0,85.218,85.2974,85.1563,85.2886,2533.0
2018-04-09 12:45:00,96.78,96.81,96.74,96.78,4389.0,85.2974,85.3238,85.2621,85.2974,4389.0
2018-04-09 12:50:00,96.8,96.81,96.73,96.8,9630.0,85.315,85.3238,85.2533,85.315,9630.0
2018-04-09 12:55:00,96.81,96.88,96.77,96.85,6054.0,85.3238,85.3855,85.2886,85.3591,6054.0
2018-04-09 13:00:00,96.86,97.08,96.84,97.06,8279.0,85.3679,85.5618,85.3502,85.5441,8279.0
2018-04-09 13:05:00,97.08,97.22,97.06,97.11,7877.0,85.5618,85.6852,85.5441,85.5882,7877.0
2018-04-09 13:10:00,97.12,97.13,97.04,97.09,4471.0,85.597,85.6058,85.5265,85.5706,4471.0
2018-04-09 13:15:00,97.08,97.15,97.06,97.12,7649.0,85.5618,85.6235,85.5441,85.597,7649.0
2018-04-09 13:20:00,97.11,97.13,97.02,97.11,8153.0,85.5882,85.6058,85.5089,85.5882,8153.0
2018-04-09 13:25:00,97.11,97.2,97.06,97.19,7915.0,85.5882,85.6675,85.5441,85.6587,7915.0
2018-04-09 13:30:00,97.19,97.28,97.18,97.24,7000.0,85.6587,85.738,85.6499,85.7028,7000.0
2018-04-09 13:35:00,97.22,97.26,97.11,97.24,5199.0,85.6852,85.7204,85.5882,85.7028,5199.0
2018-04-09 13:40:00,97.22,97.32,97.18,97.32,9716.0,85.6852,85.7733,85.6499,85.7733,9716.0
2018-04-09 13:45:00,97.31,97.41,97.28,97.39,4990.0,85.7645,85.8526,85.738,85.835,4990.0
2018-04-09 13:50:00,97.42,97.54,97.41,97.51,11489.0,85.8614,85.9672,85.8526,85.9408,11489.0
2018-04-09 13:55:00,97.56,97.6,97.51,97.57,4869.0,85.9848,86.0201,85.9408,85.9936,4869.0
2018-04-09 14:00:00,97.54,97.54,97.27,97.27,11452.0,85.9672,85.9672,85.7292,85.7292,11452.0
2018-04-09 14:05:00,97.22,97.22,97.08,97.15,5726.0,85.6852,85.6852,85.5618,85.6235,5726.0
2018-04-09 14:10:00,97.14,97.17,97.06,97.15,10474.0,85.6147,85.6411,85.5441,85.6235,10474.0
2018-04-09 14:15:00,97.17,97.28,97.12,97.27,6011.0,85.6411,85.738,85.597,85.7292,6011.0
2018-04-09 14:20:00,97.23,97.23,97.0,97.07,6865.0,85.694,85.694,85.4913,85.553,6865.0
2018-04-09 14:25:00,97.06,97.06,96.84,96.88,11990.0,85.5441,85.5441,85.3502,85.3855,11990.0
2018-04-09 14:30:00,96.85,96.92,96.8,96.89,12504.0,85.3591,85.4208,85.315,85.3943,12504.0
2018-04-09 14:35:00,96.87,96.9,96.75,96.9,7743.0,85.3767,85.4031,85.2709,85.4031,7743.0
2018-04-09 14:40:00,96.88,96.88,96.67,96.71,9958.0,85.3855,85.3855,85.2004,85.2357,9958.0
2018-04-09 14:45:00,96.7,96.86,96.68,96.84,9555.0,85.2269,85.3679,85.2092,85.3502,9555.0
2018-04-09 14:50:00,96.82,96.89,96.8,96.87,10478.0,85.3326,85.3943,85.315,85.3767,10478.0
2018-04-09 14:55:00,96.85,96.97,96.85,96.93,6343.0,85.3591,85.4648,85.3591,85.4296,6343.0
2018-04-09 15:00:00,96.93,96.97,96.81,96.93,7834.0,85.4296,85.4648,85.3238,85.4296,7834.0
2018-04-09 15:05:00,96.89,96.91,96.83,96.85,7225.0,85.3943,85.4119,85.3414,85.3591,7225.0
2018-04-09 15:10:00,96.84,96.9,96.67,96.67,14119.0,85.3502,85.4031,85.2004,85.2004,14119.0
2018-04-09 15:15:00,96.67,96.69,96.51,96.52,17809.0,85.2004,85.218,85.0594,85.0682,17809.0
2018-04-09 15:20:00,96.51,96.51,96.33,96.49,18579.0,85.0594,85.0594,84.9008,85.0418,18579.0
2018-04-09 15:25:00,96.47,96.5,96.37,96.44,20274.0,85.0241,85.0506,84.936,84.9977,20274.0
2018-04-09 15:30:00,96.42,96.43,96.18,96.21,24855.0,84.9801,84.9889,84.7686,84.795,24855.0
2018-04-09 15:35:00,96.22,96.26,96.14,96.18,24170.0,84.8038,84.8391,84.7333,84.7686,24170.0
2018-04-09 15:40:00,96.17,96.18,95.95,96.12,28940.0,84.7597,84.7686,84.5658,84.7157,28940.0
2018-04-09 15:45:00,96.11,96.16,95.72,95.73,48979.0,84.7069,84.7509,84.3631,84.3719,48979.0
2018-04-09 15:50:00,95.74,95.85,95.67,95.76,38884.0,84.3808,84.4777,84.3191,84.3984,38884.0
2018-04-09 15:55:00,95.72,95.77,95.3,95.48,108690.0,84.3631,84.4072,83.993,84.1516,108690.0
2018-04-10 09:30:00,96.63,97.13,96.43,96.5,53062.0,85.1652,85.6058,84.9889,85.0506,53062.0
2018-04-10 09:35:00,96.51,96.79,96.47,96.74,19808.0,85.0594,85.3062,85.0241,85.2621,19808.0
2018-04-10 09:40:00,96.73,96.8,96.6,96.6,12290.0,85.2533,85.315,85.1387,85.1387,12290.0
2018-04-10 09:45:00,96.64,96.64,96.35,96.44,5773.0,85.174,85.174,84.9184,84.9977,5773.0
2018-04-10 09:50:00,96.45,96.47,96.15,96.16,10499.0,85.0065,85.0241,84.7421,84.7509,10499.0
2018-04-10 09:55:00,96.19,96.37,96.07,96.15,11983.0,84.7774,84.936,84.6716,84.7421,11983.0
2018-04-10 10:00:00,96.17,96.2,95.92,96.06,16225.0,84.7597,84.7862,84.5394,84.6628,16225.0
2018-04-10 10:05:00,96.06,96.17,95.9,96.13,12148.0,84.6628,84.7597,84.5218,84.7245,12148.0
2018-04-10 10:10:00,96.14,96.43,96.07,96.38,9200.0,84.7333,84.9889,84.6716,84.9448,9200.0
2018-04-10 10:15:00,96.41,96.61,96.41,96.53,35103.0,84.9713,85.1475,84.9713,85.077,35103.0
2018-04-10 10:20:00,96.58,96.79,96.47,96.71,11278.0,85.1211,85.3062,85.0241,85.2357,11278.0
2018-04-10 10:25:00,96.71,96.87,96.71,96.75,12823.0,85.2357,85.3767,85.2357,85.2709,12823.0
2018-04-10 10:30:00,96.76,97.06,96.76,97.06,38060.0,85.2797,85.5441,85.2797,85.5441,38060.0
2018-04-10 10:35:00,97.04,97.05,96.77,96.77,9198.0,85.5265,85.5353,85.2886,85.2886,9198.0
2018-04-10 10:40:00,96.74,96.88,96.72,96.77,8009.0,85.2621,85.3855,85.2445,85.2886,8009.0
2018-04-10 10:45:00,96.8,96.85,96.66,96.71,58128.0,85.315,85.3591,85.1916,85.2357,58128.0
2018-04-10 10:50:00,96.7,96.82,96.68,96.72,13793.0,85.2269,85.3326,85.2092,85.2445,13793.0
2018-04-10 10:55:00,96.71,96.72,96.51,96.58,7599.0,85.2357,85.2445,85.0594,85.1211,7599.0
2018-04-10 11:00:00,96.56,96.98,96.56,96.94,14234.0,85.1035,85.4736,85.1035,85.4384,14234.0
2018-04-10 11:05:00,96.94,96.99,96.78,96.86,15046.0,85.4384,85.4824,85.2974,85.3679,15046.0
2018-04-10 11:10:00,96.84,96.85,96.67,96.81,12079.0,85.3502,85.3591,85.2004,85.3238,12079.0
2018-04-10 11:15:00,96.82,96.94,96.81,96.89,9730.0,85.3326,85.4384,85.3238,85.3943,9730.0
2018-04-10 11:20:00,96.89,97.06,96.88,97.03,6131.0,85.3943,85.5441,85.3855,85.5177,6131.0
2018-04-10 11:25:00,97.15,97.15,96.78,96.82,13215.0,85.6235,85.6235,85.2974,85.3326,13215.0
2018-04-10 11:30:00,96.85,96.99,96.82,96.99,5533.0,85.3591,85.4824,85.3326,85.4824,5533.0
2018-04-10 11:35:00,96.98,97.08,96.95,97.08,19972.0,85.4736,85.5618,85.4472,85.5618,19972.0
2018-04-10 11:40:00,97.12,97.34,96.95,96.99,21247.0,85.597,85.7909,85.4472,85.4824,21247.0
2018-04-10 11:45:00,96.94,96.94,96.58,96.8,12350.0,85.4384,85.4384,85.1211,85.315,12350.0
2018-04-10 11:50:00,96.8,96.88,96.64,96.81,8880.0,85.315,85.3855,85.174,85.3238,8880.0
2018-04-10 11:55:00,96.88,97.08,96.88,97.07,7229.0,85.3855,85.5618,85.3855,85.553,7229.0
2018-04-10 12:00:00,97.08,97.08,96.92,96.96,9025.0,85.5618,85.5618,85.4208,85.456,9025.0
2018-04-10 12:05:00,96.98,97.01,96.9,97.0,15551.0,85.4736,85.5001,85.4031,85.4913,15551.0
2018-04-10 12:10:00,97.02,97.05,96.84,96.91,8342.0,85.5089,85.5353,85.3502,85.4119,8342.0
2018-04-10 12:15:00,96.85,96.87,96.68,96.68,8980.0,85.3591,85.3767,85.2092,85.2092,8980.0
2018-04-10 12:20:00,96.68,96.73,96.58,96.64,10400.0,85.2092,85.2533,85.1211,85.174,10400.0
2018-04-10 12:25:00,96.62,96.62,96.07,96.25,34704.0,85.1563,85.1563,84.6716,84.8302,34704.0
2018-04-10 12:30:00,96.2,96.68,96.2,96.5,14214.0,84.7862,85.2092,84.7862,85.0506,14214.0
2018-04-10 12:35:00,96.51,96.59,96.44,96.55,11597.0,85.0594,85.1299,84.9977,85.0947,11597.0
2018-04-10 12:40:00,96.53,96.58,96.39,96.56,6430.0,85.077,85.1211,84.9536,85.1035,6430.0
2018-04-10 12:45:00,96.54,96.79,96.48,96.79,8182.0,85.0858,85.3062,85.033,85.3062,8182.0
2018-04-10 12:50:00,96.78,96.78,96.56,96.65,22005.0,85.2974,85.2974,85.1035,85.1828,22005.0
2018-04-10 12:55:00,96.66,96.76,96.62,96.62,9127.0,85.1916,85.2797,85.1563,85.1563,9127.0
2018-04-10 13:00:00,96.61,96.74,96.54,96.74,6187.0,85.1475,85.2621,85.0858,85.2621,6187.0
2018-04-10 13:05:00,96.72,96.72,96.56,96.63,5768.0,85.2445,85.2445,85.1035,85.1652,5768.0
2018-04-10 13:10:00,96.69,97.03,96.65,96.97,18211.0,85.218,85.5177,85.1828,85.4648,18211.0
2018-04-10 13:15:00,96.97,96.97,96.77,96.77,11793.0,85.4648,85.4648,85.2886,85.2886,11793.0
2018-04-10 13:20:00,96.71,96.93,96.71,96.87,5920.0,85.2357,85.4296,85.2357,85.3767,5920.0
2018-04-10 13:25:00,96.86,96.91,96.81,96.91,4245.0,85.3679,85.4119,85.3238,85.4119,4245.0
2018-04-10 13:30:00,96.89,97.02,96.78,97.0,10768.0,85.3943,85.5089,85.2974,85.4913,10768.0
2018-04-10 13:35:00,97.03,97.05,96.86,96.98,12123.0,85.5177,85.5353,85.3679,85.4736,12123.0
2018-04-10 13:40:00,96.96,96.96,96.71,96.73,6073.0,85.456,85.456,85.2357,85.2533,6073.0
2018-04-10 13:45:00,96.73,96.73,96.44,96.53,14701.0,85.2533,85.2533,84.9977,85.077,14701.0
2018-04-10 13:50:00,96.54,96.73,96.51,96.68,8437.0,85.0858,85.2533,85.0594,85.2092,8437.0
2018-04-10 13:55:00,96.69,96.87,96.62,96.8,18108.0,85.218,85.3767,85.1563,85.315,18108.0
2018-04-10 14:00:00,96.84,96.84,96.61,96.68,13194.0,85.3502,85.3502,85.1475,85.2092,13194.0
2018-04-10 14:05:00,96.66,96.83,96.59,96.8,11537.0,85.1916,85.3414,85.1299,85.315,11537.0
2018-04-10 14:10:00,96.83,96.95,96.78,96.78,9461.0,85.3414,85.4472,85.2974,85.2974,9461.0
2018-04-10 14:15:00,96.77,96.9,96.75,96.78,21017.0,85.2886,85.4031,85.2709,85.2974,21017.0
2018-04-10 14:20:00,96.79,96.87,96.7,96.84,21633.0,85.3062,85.3767,85.2269,85.3502,21633.0
2018-04-10 14:25:00,96.79,96.87,96.64,96.67,7392.0,85.3062,85.3767,85.174,85.2004,7392.0
2018-04-10 14:30:00,96.69,96.92,96.67,96.9,8200.0,85.218,85.4208,85.2004,85.4031,8200.0
2018-04-10 14:35:00,96.94,96.94,96.53,96.61,9283.0,85.4384,85.4384,85.077,85.1475,9283.0
2018-04-10 14:40:00,96.63,96.63,96.33,96.49,11144.0,85.1652,85.1652,84.9008,85.0418,11144.0
2018-04-10 14:45:00,96.49,96.74,96.48,96.5,11472.0,85.0418,85.2621,85.033,85.0506,11472.0
2018-04-10 14:50:00,96.52,96.69,96.46,96.67,8702.0,85.0682,85.218,85.0153,85.2004,8702.0
2018-04-10 14:55:00,96.64,96.74,96.6,96.73,6304.0,85.174,85.2621,85.1387,85.2533,6304.0
2018-04-10 15:00:00,96.76,96.77,96.59,96.61,19295.0,85.2797,85.2886,85.1299,85.1475,19295.0
2018-04-10 15:05:00,96.62,96.99,96.6,96.92,18782.0,85.1563,85.4824,85.1387,85.4208,18782.0
2018-04-10 15:10:00,96.94,97.0,96.82,96.86,14363.0,85.4384,85.4913,85.3326,85.3679,14363.0
2018-04-10 15:15:00,96.82,97.02,96.77,96.97,32319.0,85.3326,85.5089,85.2886,85.4648,32319.0
2018-04-10 15:20:00,96.97,97.03,96.64,96.64,13655.0,85.4648,85.5177,85.174,85.174,13655.0
2018-04-10 15:25:00,96.61,96.74,96.53,96.72,25714.0,85.1475,85.2621,85.077,85.2445,25714.0
2018-04-10 15:30:00,96.69,96.71,96.42,96.46,29017.0,85.218,85.2357,84.9801,85.0153,29017.0
2018-04-10 15:35:00,96.47,96.81,96.47,96.8,26696.0,85.0241,85.3238,85.0241,85.315,26696.0
2018-04-10 15:40:00,96.82,96.89,96.74,96.82,33215.0,85.3326,85.3943,85.2621,85.3326,33215.0
2018-04-10 15:45:00,96.82,96.94,96.79,96.81,36007.0,85.3326,85.4384,85.3062,85.3238,36007.0
2018-04-10 15:50:00,96.83,96.95,96.77,96.81,43991.0,85.3414,85.4472,85.2886,85.3238,43991.0
2018-04-10 15:55:00,96.81,96.82,96.66,96.8,143007.0,85.3238,85.3326,85.1916,85.315,143007.0
2018-04-11 09:30:00,95.88,96.03,95.57,95.68,36813.0,84.5041,84.6364,84.2309,84.3279,36813.0
2018-04-11 09:35:00,95.66,95.81,95.65,95.75,8605.0,84.3102,84.4425,84.3014,84.3896,8605.0
2018-04-11 09:40:00,95.76,96.15,95.75,96.13,13914.0,84.3984,84.7421,84.3896,84.7245,13914.0
2018-04-11 09:45:00,96.23,96.3,95.98,96.11,23764.0,84.8126,84.8743,84.5923,84.7069,23764.0
2018-04-11 09:50:00,96.1,96.1,95.87,96.03,26171.0,84.698,84.698,84.4953,84.6364,26171.0
2018-04-11 09:55:00,96.05,96.39,95.94,96.25,16077.0,84.654,84.9536,84.557,84.8302,16077.0
2018-04-11 10:00:00,96.21,96.5,96.18,96.37,15730.0,84.795,85.0506,84.7686,84.936,15730.0
2018-04-11 10:05:00,96.35,96.44,96.19,96.3,30771.0,84.9184,84.9977,84.7774,84.8743,30771.0
2018-04-11 10:10:00,96.31,96.34,96.07,96.12,19975.0,84.8831,84.9096,84.6716,84.7157,19975.0
2018-04-11 10:15:00,96.12,96.42,96.02,96.34,18407.0,84.7157,84.9801,84.6275,84.9096,18407.0
2018-04-11 10:20:00,96.35,96.59,96.35,96.58,12902.0,84.9184,85.1299,84.9184,85.1211,12902.0
2018-04-11 10:25:00,96.56,96.71,96.54,96.71,9312.0,85.1035,85.2357,85.0858,85.2357,9312.0
2018-04-11 10:30:00,96.67,96.79,96.6,96.75,10365.0,85.2004,85.3062,85.1387,85.2709,10365.0
2018-04-11 10:35:00,96.74,96.74,96.51,96.59,10321.0,85.2621,85.2621,85.0594,85.1299,10321.0
2018-04-11 10:40:00,96.6,96.63,96.41,96.62,14220.0,85.1387,85.1652,84.9713,85.1563,14220.0
2018-04-11 10:45:00,96.64,96.68,96.33,96.44,10052.0,85.174,85.2092,84.9008,84.9977,10052.0
2018-04-11 10:50:00,96.47,96.48,96.23,96.23,7671.0,85.0241,85.033,84.8126,84.8126,7671.0
2018-04-11 10:55:00,96.23,96.34,96.05,96.06,17855.0,84.8126,84.9096,84.654,84.6628,17855.0
2018-04-11 11:00:00,96.06,96.08,95.89,95.89,7214.0,84.6628,84.6804,84.513,84.513,7214.0
2018-04-11 11:05:00,95.92,96.04,95.86,95.91,8477.0,84.5394,84.6452,84.4865,84.5306,8477.0
2018-04-11 11:10:00,95.91,96.01,95.81,95.81,10915.0,84.5306,84.6187,84.4425,84.4425,10915.0
2018-04-11 11:15:00,95.84,95.9,95.61,95.66,17322.0,84.4689,84.5218,84.2662,84.3102,17322.0
2018-04-11 11:20:00,95.7,95.88,95.61,95.87,11010.0,84.3455,84.5041,84.2662,84.4953,11010.0
2018-04-11 11:25:00,95.87,96.0,95.87,95.95,11165.0,84.4953,84.6099,84.4953,84.5658,11165.0
2018-04-11 11:30:00,95.95,96.02,95.88,95.98,10765.0,84.5658,84.6275,84.5041,84.5923,10765.0
2018-04-11 11:35:00,95.98,96.03,95.86,96.03,10380.0,84.5923,84.6364,84.4865,84.6364,10380.0
2018-04-11 11:40:00,96.02,96.15,95.98,96.08,6878.0,84.6275,84.7421,84.5923,84.6804,6878.0
2018-04-11 11:45:00,96.08,96.16,96.03,96.11,5941.0,84.6804,84.7509,84.6364,84.7069,5941.0
2018-04-11 11:50:00,96.1,96.29,96.08,96.27,9172.0,84.698,84.8655,84.6804,84.8479,9172.0
2018-04-11 11:55:00,96.25,96.25,96.07,96.16,6251.0,84.8302,84.8302,84.6716,84.7509,6251.0
2018-04-11 12:00:00,96.13,96.41,96.12,96.33,13131.0,84.7245,84.9713,84.7157,84.9008,13131.0
2018-04-11 12:05:00,96.32,96.36,96.18,96.22,21080.0,84.8919,84.9272,84.7686,84.8038,21080.0
2018-04-11 12:10:00,96.22,96.34,96.19,96.21,22400.0,84.8038,84.9096,84.7774,84.795,22400.0
2018-04-11 12:15:00,96.21,96.22,96.07,96.09,9165.0,84.795,84.8038,84.6716,84.6892,9165.0
2018-04-11 12:20:00,96.14,96.27,96.1,96.26,9410.0,84.7333,84.8479,84.698,84.8391,9410.0
2018-04-11 12:25:00,96.28,96.28,96.15,96.18,20562.0,84.8567,84.8567,84.7421,84.7686,20562.0
2018-04-11 12:30:00,96.17,96.22,96.03,96.03,19806.0,84.7597,84.8038,84.6364,84.6364,19806.0
2018-04-11 12:35:00,96.06,96.07,95.93,95.93,7816.0,84.6628,84.6716,84.5482,84.5482,7816.0
2018-04-11 12:40:00,95.94,96.09,95.9,96.06,8700.0,84.557,84.6892,84.5218,84.6628,8700.0
2018-04-11 12:45:00,96.04,96.04,95.86,95.93,11027.0,84.6452,84.6452,84.4865,84.5482,11027.0
2018-04-11 12:50:00,95.94,95.98,95.8,95.82,5609.0,84.557,84.5923,84.4336,84.4513,5609.0
2018-04-11 12:55:00,95.81,96.0,95.81,95.92,2238.0,84.4425,84.6099,84.4425,84.5394,2238.0
2018-04-11 13:00:00,95.95,96.13,95.95,96.1,8018.0,84.5658,84.7245,84.5658,84.698,8018.0
2018-04-11 13:05:00,96.12,96.12,95.87,95.94,7204.0,84.7157,84.7157,84.4953,84.557,7204.0
2018-04-11 13:10:00,95.91,95.93,95.77,95.77,8560.0,84.5306,84.5482,84.4072,84.4072,8560.0
2018-04-11 13:15:00,95.86,96.06,95.85,96.06,2720.0,84.4865,84.6628,84.4777,84.6628,2720.0
2018-04-11 13:20:00,96.08,96.09,96.0,96.02,3339.0,84.6804,84.6892,84.6099,84.6275,3339.0
2018-04-11 13:25:00,96.0,96.04,95.88,95.89,7608.0,84.6099,84.6452,84.5041,84.513,7608.0
2018-04-11 13:30:00,95.87,95.95,95.71,95.75,13054.0,84.4953,84.5658,84.3543,84.3896,13054.0
2018-04-11 13:35:00,95.74,95.96,95.74,95.94,10710.0,84.3808,84.5747,84.3808,84.557,10710.0
2018-04-11 13:40:00,95.94,95.96,95.81,95.86,24520.0,84.557,84.5747,84.4425,84.4865,24520.0
2018-04-11 13:45:00,95.84,95.92,95.73,95.86,31861.0,84.4689,84.5394,84.3719,84.4865,31861.0
2018-04-11 13:50:00,95.86,95.99,95.81,95.98,58257.0,84.4865,84.6011,84.4425,84.5923,58257.0
2018-04-11 13:55:00,95.99,96.08,95.94,96.0,20836.0,84.6011,84.6804,84.557,84.6099,20836.0
2018-04-11 14:00:00,96.05,96.08,95.93,96.04,6202.0,84.654,84.6804,84.5482,84.6452,6202.0
2018-04-11 14:05:00,96.04,96.1,95.62,95.66,10166.0,84.6452,84.698,84.275,84.3102,10166.0
2018-04-11 14:10:00,95.65,95.82,95.6,95.78,7415.0,84.3014,84.4513,84.2574,84.416,7415.0
2018-04-11 14:15:00,95.76,95.91,95.73,95.88,10913.0,84.3984,84.5306,84.3719,84.5041,10913.0
2018-04-11 14:20:00,95.88,95.88,95.77,95.84,13941.0,84.5041,84.5041,84.4072,84.4689,13941.0
2018-04-11 14:25:00,95.83,95.85,95.66,95.66,7728.0,84.4601,84.4777,84.3102,84.3102,7728.0
2018-04-11 14:30:00,95.74,95.93,95.72,95.79,9142.0,84.3808,84.5482,84.3631,84.4248,9142.0
2018-04-11 14:35:00,95.79,95.85,95.73,95.75,7362.0,84.4248,84.4777,84.3719,84.3896,7362.0
2018-04-11 14:40:00,95.75,95.95,95.74,95.78,18719.0,84.3896,84.5658,84.3808,84.416,18719.0
2018-04-11 14:45:00,95.76,95.77,95.59,95.59,9778.0,84.3984,84.4072,84.2486,84.2486,9778.0
2018-04-11 14:50:00,95.57,95.58,95.4,95.52,20341.0,84.2309,84.2397,84.0811,84.1869,20341.0
2018-04-11 14:55:00,95.54,95.75,95.52,95.75,10429.0,84.2045,84.3896,84.1869,84.3896,10429.0
2018-04-11 15:00:00,95.77,95.8,95.72,95.79,14140.0,84.4072,84.4336,84.3631,84.4248,14140.0
2018-04-11 15:05:00,95.78,95.78,95.39,95.42,19716.0,84.416,84.416,84.0723,84.0987,19716.0
2018-04-11 15:10:00,95.45,95.49,95.35,95.37,14725.0,84.1252,84.1604,84.037,84.0547,14725.0
2018-04-11 15:15:00,95.36,95.37,95.22,95.32,23424.0,84.0458,84.0547,83.9225,84.0106,23424.0
2018-04-11 15:20:00,95.28,95.33,95.18,95.31,15150.0,83.9753,84.0194,83.8872,84.0018,15150.0
2018-04-11 15:25:00,95.37,95.46,95.33,95.38,17641.0,84.0547,84.134,84.0194,84.0635,17641.0
2018-04-11 15:30:00,95.38,95.63,95.36,95.58,16089.0,84.0635,84.2838,84.0458,84.2397,16089.0
2018-04-11 15:35:00,95.57,95.59,95.49,95.56,16031.0,84.2309,84.2486,84.1604,84.2221,16031.0
2018-04-11 15:40:00,95.56,95.64,95.52,95.56,23397.0,84.2221,84.2926,84.1869,84.2221,23397.0
2018-04-11 15:45:00,95.54,95.54,95.42,95.43,44029.0,84.2045,84.2045,84.0987,84.1075,44029.0
2018-04-11 15:50:00,95.42,95.46,95.36,95.43,46458.0,84.0987,84.134,84.0458,84.1075,46458.0
2018-04-11 15:55:00,95.42,95.48,95.31,95.36,67487.0,84.0987,84.1516,84.0018,84.0458,67487.0
2018-04-12 09:30:00,96.32,96.77,96.28,96.48,36456.0,84.8919,85.2886,84.8567,85.033,36456.0
2018-04-12 09:35:00,96.5,96.96,96.49,96.93,15607.0,85.0506,85.456,85.0418,85.4296,15607.0
2018-04-12 09:40:00,96.88,97.37,96.87,97.34,14324.0,85.3855,85.8174,85.3767,85.7909,14324.0
2018-04-12 09:45:00,97.32,97.47,97.2,97.23,30523.0,85.7733,85.9055,85.6675,85.694,30523.0
2018-04-12 09:50:00,97.25,97.34,97.05,97.05,17274.0,85.7116,85.7909,85.5353,85.5353,17274.0
2018-04-12 09:55:00,97.03,97.49,97.03,97.49,38791.0,85.5177,85.9231,85.5177,85.9231,38791.0
2018-04-12 10:00:00,97.45,97.54,97.19,97.19,24011.0,85.8879,85.9672,85.6587,85.6587,24011.0
2018-04-12 10:05:00,97.2,97.51,97.19,97.46,2717.0,85.6675,85.9408,85.6587,85.8967,2717.0
2018-04-12 10:10:00,97.49,97.56,97.27,97.3,16069.0,85.9231,85.9848,85.7292,85.7557,16069.0
2018-04-12 10:15:00,97.34,97.44,97.28,97.29,10350.0,85.7909,85.8791,85.738,85.7469,10350.0
2018-04-12 10:20:00,97.35,97.51,97.35,97.51,4333.0,85.7997,85.9408,85.7997,85.9408,4333.0
2018-04-12 10:25:00,97.47,97.48,97.33,97.4,4444.0,85.9055,85.9143,85.7821,85.8438,4444.0
2018-04-12 10:30:00,97.38,97.38,97.21,97.38,8641.0,85.8262,85.8262,85.6763,85.8262,8641.0
2018-04-12 10:35:00,97.35,97.57,97.35,97.53,6160.0,85.7997,85.9936,85.7997,85.9584,6160.0
2018-04-12 10:40:00,97.53,97.6,97.34,97.38,10864.0,85.9584,86.0201,85.7909,85.8262,10864.0
2018-04-12 10:45:00,97.38,97.38,96.95,97.21,17607.0,85.8262,85.8262,85.4472,85.6763,17607.0
2018-04-12 10:50:00,97.2,97.2,97.01,97.01,13105.0,85.6675,85.6675,85.5001,85.5001,13105.0
2018-04-12 10:55:00,97.04,97.05,96.89,96.93,16345.0,85.5265,85.5353,85.3943,85.4296,16345.0
2018-04-12 11:00:00,96.91,96.99,96.87,96.95,16639.0,85.4119,85.4824,85.3767,85.4472,16639.0
2018-04-12 11:05:00,96.96,97.02,96.87,97.02,9103.0,85.456,85.5089,85.3767,85.5089,9103.0
2018-04-12 11:10:00,97.01,97.12,97.0,97.08,11615.0,85.5001,85.597,85.4913,85.5618,11615.0
2018-04-12 11:15:00,97.05,97.25,97.04,97.24,11768.0,85.5353,85.7116,85.5265,85.7028,11768.0
2018-04-12 11:20:00,97.25,97.34,97.19,97.34,7681.0,85.7116,85.7909,85.6587,85.7909,7681.0
2018-04-12 11:25:00,97.35,97.39,97.21,97.21,5608.0,85.7997,85.835,85.6763,85.6763,5608.0
2018-04-12 11:30:00,97.22,97.3,97.15,97.16,7742.0,85.6852,85.7557,85.6235,85.6323,7742.0
2018-04-12 11:35:00,97.16,97.39,97.14,97.38,66450.0,85.6323,85.835,85.6147,85.8262,66450.0
2018-04-12 11:40:00,97.34,97.42,97.31,97.35,4840.0,85.7909,85.8614,85.7645,85.7997,4840.0
2018-04-12 11:45:00,97.39,97.39,97.13,97.18,13402.0,85.835,85.835,85.6058,85.6499,13402.0
2018-04-12 11:50:00,97.17,97.31,97.03,97.03,15400.0,85.6411,85.7645,85.5177,85.5177,15400.0
2018-04-12 11:55:00,97.03,97.18,96.99,97.16,8532.0,85.5177,85.6499,85.4824,85.6323,8532.0
2018-04-12 12:00:00,97.16,97.24,97.15,97.17,15801.0,85.6323,85.7028,85.6235,85.6411,15801.0
2018-04-12 12:05:00,97.17,97.2,97.08,97.13,7417.0,85.6411,85.6675,85.5618,85.6058,7417.0
2018-04-12 12:10:00,97.15,97.16,97.06,97.07,3690.0,85.6235,85.6323,85.5441,85.553,3690.0
2018-04-12 12:15:00,97.04,97.19,96.97,97.15,11518.0,85.5265,85.6587,85.4648,85.6235,11518.0
2018-04-12 12:20:00,97.18,97.18,97.13,97.15,4410.0,85.6499,85.6499,85.6058,85.6235,4410.0
2018-04-12 12:25:00,97.13,97.18,97.07,97.16,24970.0,85.6058,85.6499,85.553,85.6323,24970.0
2018-04-12 12:30:00,97.16,97.25,97.1,97.17,19844.0,85.6323,85.7116,85.5794,85.6411,19844.0
2018-04-12 12:35:00,97.16,97.32,97.13,97.29,28683.0,85.6323,85.7733,85.6058,85.7469,28683.0
2018-04-12 12:40:00,97.3,97.33,97.25,97.29,8173.0,85.7557,85.7821,85.7116,85.7469,8173.0
2018-04-12 12:45:00,97.31,97.33,97.25,97.31,14894.0,85.7645,85.7821,85.7116,85.7645,14894.0
2018-04-12 12:50:00,97.29,97.42,97.23,97.25,14316.0,85.7469,85.8614,85.694,85.7116,14316.0
2018-04-12 12:55:00,97.25,97.29,97.14,97.26,7997.0,85.7116,85.7469,85.6147,85.7204,7997.0
2018-04-12 13:00:00,97.25,97.39,97.23,97.36,5940.0,85.7116,85.835,85.694,85.8086,5940.0
2018-04-12 13:05:00,97.35,97.39,97.11,97.19,24587.0,85.7997,85.835,85.5882,85.6587,24587.0
2018-04-12 13:10:00,97.24,97.24,97.01,97.01,5185.0,85.7028,85.7028,85.5001,85.5001,5185.0
2018-04-12 13:15:00,97.01,97.02,96.88,96.99,4768.0,85.5001,85.5089,85.3855,85.4824,4768.0
2018-04-12 13:20:00,96.99,97.0,96.79,96.85,8427.0,85.4824,85.4913,85.3062,85.3591,8427.0
2018-04-12 13:25:00,96.86,96.86,96.57,96.6,8903.0,85.3679,85.3679,85.1123,85.1387,8903.0
2018-04-12 13:30:00,96.6,96.76,96.54,96.76,6435.0,85.1387,85.2797,85.0858,85.2797,6435.0
2018-04-12 13:35:00,96.78,96.82,96.74,96.8,14443.0,85.2974,85.3326,85.2621,85.315,14443.0
2018-04-12 13:40:00,96.78,96.84,96.74,96.78,11983.0,85.2974,85.3502,85.2621,85.2974,11983.0
2018-04-12 13:45:00,96.79,96.85,96.66,96.79,28335.0,85.3062,85.3591,85.1916,85.3062,28335.0
2018-04-12 13:50:00,96.8,96.94,96.74,96.8,28219.0,85.315,85.4384,85.2621,85.315,28219.0
2018-04-12 13:55:00,96.78,96.79,96.5,96.61,29931.0,85.2974,85.3062,85.0506,85.1475,29931.0
2018-04-12 14:00:00,96.6,96.78,96.49,96.74,39154.0,85.1387,85.2974,85.0418,85.2621,39154.0
2018-04-12 14:05:00,96.7,96.9,96.66,96.82,27021.0,85.2269,85.4031,85.1916,85.3326,27021.0
2018-04-12 14:10:00,96.81,96.87,96.77,96.85,22981.0,85.3238,85.3767,85.2886,85.3591,22981.0
2018-04-12 14:15:00,96.89,97.09,96.88,97.08,15523.0,85.3943,85.5706,85.3855,85.5618,15523.0
2018-04-12 14:20:00,97.04,97.19,97.04,97.14,19861.0,85.5265,85.6587,85.5265,85.6147,19861.0
2018-04-12 14:25:00,97.14,97.17,97.07,97.12,11291.0,85.6147,85.6411,85.553,85.597,11291.0
2018-04-12 14:30:00,97.12,97.14,96.95,97.03,18316.0,85.597,85.6147,85.4472,85.5177,18316.0
2018-04-12 14:35:00,97.06,97.07,96.92,97.0,11588.0,85.5441,85.553,85.4208,85.4913,11588.0
2018-04-12 14:40:00,97.0,97.06,97.0,97.02,6421.0,85.4913,85.5441,85.4913,85.5089,6421.0
2018-04-12 14:45:00,97.03,97.03,96.82,96.83,18411.0,85.5177,85.5177,85.3326,85.3414,18411.0
2018-04-12 14:50:00,96.83,96.92,96.8,96.8,14162.0,85.3414,85.4208,85.315,85.315,14162.0
2018-04-12 14:55:00,96.82,97.1,96.79,97.1,37563.0,85.3326,85.5794,85.3062,85.5794,37563.0
2018-04-12 15:00:00,97.11,97.15,96.98,97.01,14724.0,85.5882,85.6235,85.4736,85.5001,14724.0
2018-04-12 15:05:00,97.01,97.02,96.92,96.92,12103.0,85.5001,85.5089,85.4208,85.4208,12103.0
2018-04-12 15:10:00,96.92,97.17,96.92,97.16,14744.0,85.4208,85.6411,85.4208,85.6323,14744.0
2018-04-12 15:15:00,97.16,97.23,97.04,97.22,21650.0,85.6323,85.694,85.5265,85.6852,21650.0
2018-04-12 15:20:00,97.21,97.4,97.19,97.27,21621.0,85.6763,85.8438,85.6587,85.7292,21621.0
2018-04-12 15:25:00,97.27,97.44,97.26,97.37,20445.0,85.7292,85.8791,85.7204,85.8174,20445.0
2018-04-12 15:30:00,97.36,97.36,97.16,97.17,19836.0,85.8086,85.8086,85.6323,85.6411,19836.0
2018-04-12 15:35:00,97.17,97.2,97.11,97.17,40385.0,85.6411,85.6675,85.5882,85.6411,40385.0
2018-04-12 15:40:00,97.18,97.19,97.0,97.01,28438.0,85.6499,85.6587,85.4913,85.5001,28438.0
2018-04-12 15:45:00,97.01,97.02,96.67,96.85,74236.0,85.5001,85.5089,85.2004,85.3591,74236.0
2018-04-12 15:50:00,96.87,96.93,96.81,96.87,55252.0,85.3767,85.4296,85.3238,85.3767,55252.0
2018-04-12 15:55:00,96.89,96.94,96.76,96.85,173188.0,85.3943,85.4384,85.2797,85.3591,173188.0
2018-04-13 09:30:00,97.91,98.36,97.88,98.14,72382.0,86.2933,86.6899,86.2669,86.496,72382.0
2018-04-13 09:35:00,98.14,98.26,97.53,97.54,50209.0,86.496,86.6018,85.9584,85.9672,50209.0
2018-04-13 09:40:00,97.6,98.07,97.54,98.07,23794.0,86.0201,86.4343,85.9672,86.4343,23794.0
2018-04-13 09:45:00,98.05,98.17,97.82,98.0,13371.0,86.4167,86.5224,86.214,86.3726,13371.0
2018-04-13 09:50:00,98.0,98.14,97.88,97.95,13396.0,86.3726,86.496,86.2669,86.3285,13396.0
2018-04-13 09:55:00,97.94,97.99,97.74,97.81,17625.0,86.3197,86.3638,86.1435,86.2052,17625.0
2018-04-13 10:00:00,97.75,97.83,97.54,97.55,28823.0,86.1523,86.2228,85.9672,85.976,28823.0
2018-04-13 10:05:00,97.49,97.57,97.28,97.28,9579.0,85.9231,85.9936,85.738,85.738,9579.0
2018-04-13 10:10:00,97.25,97.31,97.08,97.19,43493.0,85.7116,85.7645,85.5618,85.6587,43493.0
2018-04-13 10:15:00,97.23,97.38,97.18,97.37,20228.0,85.694,85.8262,85.6499,85.8174,20228.0
2018-04-13 10:20:00,97.35,97.35,96.94,97.02,17233.0,85.7997,85.7997,85.4384,85.5089,17233.0
2018-04-13 10:25:00,97.02,97.04,96.69,96.86,27705.0,85.5089,85.5265,85.218,85.3679,27705.0
2018-04-13 10:30:00,96.83,96.91,96.62,96.75,38241.0,85.3414,85.4119,85.1563,85.2709,38241.0
2018-04-13 10:35:00,96.8,96.83,96.52,96.64,13762.0,85.315,85.3414,85.0682,85.174,13762.0
2018-04-13 10:40:00,96.67,96.8,96.62,96.62,6494.0,85.2004,85.315,85.1563,85.1563,6494.0
2018-04-13 10:45:00,96.65,96.8,96.49,96.8,10783.0,85.1828,85.315,85.0418,85.315,10783.0
2018-04-13 10:50:00,96.78,96.78,96.54,96.6,10634.0,85.2974,85.2974,85.0858,85.1387,10634.0
2018-04-13 10:55:00,96.59,96.59,96.22,96.22,7008.0,85.1299,85.1299,84.8038,84.8038,7008.0
2018-04-13 11:00:00,96.19,96.19,96.0,96.09,14720.0,84.7774,84.7774,84.6099,84.6892,14720.0
2018-04-13 11:05:00,96.08,96.29,95.98,96.24,11655.0,84.6804,84.8655,84.5923,84.8214,11655.0
2018-04-13 11:10:00,96.29,96.32,96.04,96.07,7787.0,84.8655,84.8919,84.6452,84.6716,7787.0
2018-04-13 11:15:00,96.06,96.16,96.01,96.01,12509.0,84.6628,84.7509,84.6187,84.6187,12509.0
2018-04-13 11:20:00,96.01,96.3,95.93,96.3,10085.0,84.6187,84.8743,84.5482,84.8743,10085.0
2018-04-13 11:25:00,96.33,96.42,96.22,96.36,27521.0,84.9008,84.9801,84.8038,84.9272,27521.0
2018-04-13 11:30:00,96.33,96.7,96.33,96.57,8665.0,84.9008,85.2269,84.9008,85.1123,8665.0
2018-04-13 11:35:00,96.53,96.7,96.49,96.54,6326.0,85.077,85.2269,85.0418,85.0858,6326.0
2018-04-13 11:40:00,96.52,96.52,96.39,96.52,5181.0,85.0682,85.0682,84.9536,85.0682,5181.0
2018-04-13 11:45:00,96.53,96.54,96.44,96.44,6800.0,85.077,85.0858,84.9977,84.9977,6800.0
2018-04-13 11:50:00,96.46,96.48,96.32,96.45,4250.0,85.0153,85.033,84.8919,85.0065,4250.0
2018-04-13 11:55:00,96.47,96.7,96.45,96.62,8218.0,85.0241,85.2269,85.0065,85.1563,8218.0
2018-04-13 12:00:00,96.64,96.81,96.58,96.58,4191.0,85.174,85.3238,85.1211,85.1211,4191.0
2018-04-13 12:05:00,96.59,96.63,96.45,96.53,5940.0,85.1299,85.1652,85.0065,85.077,5940.0
2018-04-13 12:10:00,96.58,96.67,96.46,96.67,5678.0,85.1211,85.2004,85.0153,85.2004,5678.0
2018-04-13 12:15:00,96.67,96.74,96.59,96.59,6516.0,85.2004,85.2621,85.1299,85.1299,6516.0
2018-04-13 12:20:00,96.54,96.7,96.54,96.59,2537.0,85.0858,85.2269,85.0858,85.1299,2537.0
2018-04-13 12:25:00,96.58,96.69,96.45,96.69,6600.0,85.1211,85.218,85.0065,85.218,6600.0
2018-04-13 12:30:00,96.7,96.7,96.47,96.49,14450.0,85.2269,85.2269,85.0241,85.0418,14450.0
2018-04-13 12:35:00,96.47,96.57,96.35,96.37,25390.0,85.0241,85.1123,84.9184,84.936,25390.0
2018-04-13 12:40:00,96.4,96.45,96.31,96.35,5288.0,84.9625,85.0065,84.8831,84.9184,5288.0
2018-04-13 12:45:00,96.37,96.39,96.3,96.35,5903.0,84.936,84.9536,84.8743,84.9184,5903.0
2018-04-13 12:50:00,96.41,96.5,96.35,96.35,7582.0,84.9713,85.0506,84.9184,84.9184,7582.0
2018-04-13 12:55:00,96.36,96.5,96.36,96.46,7428.0,84.9272,85.0506,84.9272,85.0153,7428.0
2018-04-13 13:00:00,96.48,96.6,96.47,96.57,15495.0,85.033,85.1387,85.0241,85.1123,15495.0
2018-04-13 13:05:00,96.57,96.65,96.5,96.54,7600.0,85.1123,85.1828,85.0506,85.0858,7600.0
2018-04-13 13:10:00,96.56,96.56,96.38,96.5,44766.0,85.1035,85.1035,84.9448,85.0506,44766.0
2018-04-13 13:15:00,96.56,96.73,96.56,96.66,8354.0,85.1035,85.2533,85.1035,85.1916,8354.0
2018-04-13 13:20:00,96.68,96.91,96.67,96.91,11425.0,85.2092,85.4119,85.2004,85.4119,11425.0
2018-04-13 13:25:00,96.87,96.96,96.85,96.91,6178.0,85.3767,85.456,85.3591,85.4119,6178.0
2018-04-13 13:30:00,96.92,96.93,96.82,96.82,5229.0,85.4208,85.4296,85.3326,85.3326,5229.0
2018-04-13 13:35:00,96.79,96.83,96.74,96.79,4290.0,85.3062,85.3414,85.2621,85.3062,4290.0
2018-04-13 13:40:00,96.79,96.9,96.79,96.9,6800.0,85.3062,85.4031,85.3062,85.4031,6800.0
2018-04-13 13:45:00,96.91,96.94,96.86,96.93,7450.0,85.4119,85.4384,85.3679,85.4296,7450.0
2018-04-13 13:50:00,96.92,96.97,96.87,96.94,5331.0,85.4208,85.4648,85.3767,85.4384,5331.0
2018-04-13 13:55:00,96.93,96.93,96.83,96.88,4848.0,85.4296,85.4296,85.3414,85.3855,4848.0
2018-04-13 14:00:00,96.88,96.88,96.8,96.8,4130.0,85.3855,85.3855,85.315,85.315,4130.0
2018-04-13 14:05:00,96.83,96.94,96.8,96.94,6182.0,85.3414,85.4384,85.315,85.4384,6182.0
2018-04-13 14:10:00,96.92,96.95,96.84,96.85,5099.0,85.4208,85.4472,85.3502,85.3591,5099.0
2018-04-13 14:15:00,96.84,96.84,96.66,96.66,7181.0,85.3502,85.3502,85.1916,85.1916,7181.0
2018-04-13 14:20:00,96.66,96.76,96.65,96.76,5000.0,85.1916,85.2797,85.1828,85.2797,5000.0
2018-04-13 14:25:00,96.77,96.82,96.66,96.82,4618.0,85.2886,85.3326,85.1916,85.3326,4618.0
2018-04-13 14:30:00,96.81,96.91,96.71,96.81,9188.0,85.3238,85.4119,85.2357,85.3238,9188.0
2018-04-13 14:35:00,96.81,96.84,96.61,96.66,4932.0,85.3238,85.3502,85.1475,85.1916,4932.0
2018-04-13 14:40:00,96.64,96.67,96.56,96.65,4129.0,85.174,85.2004,85.1035,85.1828,4129.0
2018-04-13 14:45:00,96.66,96.78,96.6,96.62,15299.0,85.1916,85.2974,85.1387,85.1563,15299.0
2018-04-13 14:50:00,96.61,96.69,96.57,96.68,20215.0,85.1475,85.218,85.1123,85.2092,20215.0
2018-04-13 14:55:00,96.68,96.68,96.59,96.63,7700.0,85.2092,85.2092,85.1299,85.1652,7700.0
2018-04-13 15:00:00,96.6,96.6,96.36,96.36,11036.0,85.1387,85.1387,84.9272,84.9272,11036.0
2018-04-13 15:05:00,96.34,96.44,96.27,96.4,7214.0,84.9096,84.9977,84.8479,84.9625,7214.0
2018-04-13 15:10:00,96.41,96.55,96.37,96.4,7283.0,84.9713,85.0947,84.936,84.9625,7283.0
2018-04-13 15:15:00,96.38,96.38,96.0,96.0,12219.0,84.9448,84.9448,84.6099,84.6099,12219.0
2018-04-13 15:20:00,96.01,96.18,96.01,96.09,13554.0,84.6187,84.7686,84.6187,84.6892,13554.0
2018-04-13 15:25:00,96.06,96.12,95.99,96.11,12981.0,84.6628,84.7157,84.6011,84.7069,12981.0
2018-04-13 15:30:00,96.1,96.21,96.02,96.11,19498.0,84.698,84.795,84.6275,84.7069,19498.0
2018-04-13 15:35:00,96.1,96.17,96.02,96.15,17934.0,84.698,84.7597,84.6275,84.7421,17934.0
2018-04-13 15:40:00,96.17,96.41,96.17,96.35,31136.0,84.7597,84.9713,84.7597,84.9184,31136.0
2018-04-13 15:45:00,96.35,96.48,96.31,96.4,28301.0,84.9184,85.033,84.8831,84.9625,28301.0
2018-04-13 15:50:00,96.43,96.59,96.43,96.54,54374.0,84.9889,85.1299,84.9889,85.0858,54374.0
2018-04-13 15:55:00,96.54,96.6,96.34,96.4,205827.0,85.0858,85.1387,84.9096,84.9625,205827.0
2018-04-16 09:30:00,97.46,97.61,96.51,97.14,38000.0,85.8967,86.0289,85.0594,85.6147,38000.0
2018-04-16 09:35:00,97.14,97.14,96.63,96.92,14448.0,85.6147,85.6147,85.1652,85.4208,14448.0
2018-04-16 09:40:00,96.87,96.98,96.63,96.84,32759.0,85.3767,85.4736,85.1652,85.3502,32759.0
2018-04-16 09:45:00,96.87,97.16,96.87,97.06,39070.0,85.3767,85.6323,85.3767,85.5441,39070.0
2018-04-16 09:50:00,97.01,97.01,96.67,96.98,18841.0,85.5001,85.5001,85.2004,85.4736,18841.0
2018-04-16 09:55:00,96.95,97.09,96.84,96.98,41586.0,85.4472,85.5706,85.3502,85.4736,41586.0
2018-04-16 10:00:00,97.01,97.21,96.96,97.17,15229.0,85.5001,85.6763,85.456,85.6411,15229.0
2018-04-16 10:05:00,97.14,97.28,97.01,97.25,21712.0,85.6147,85.738,85.5001,85.7116,21712.0
2018-04-16 10:10:00,97.26,97.39,97.02,97.05,11875.0,85.7204,85.835,85.5089,85.5353,11875.0
2018-04-16 10:15:00,97.07,97.09,96.84,96.94,14823.0,85.553,85.5706,85.3502,85.4384,14823.0
2018-04-16 10:20:00,96.95,97.14,96.95,97.14,7085.0,85.4472,85.6147,85.4472,85.6147,7085.0
2018-04-16 10:25:00,97.17,97.4,97.06,97.4,11467.0,85.6411,85.8438,85.5441,85.8438,11467.0
2018-04-16 10:30:00,97.41,97.45,97.23,97.25,15135.0,85.8526,85.8879,85.694,85.7116,15135.0
2018-04-16 10:35:00,97.25,97.26,97.11,97.19,9421.0,85.7116,85.7204,85.5882,85.6587,9421.0
2018-04-16 10:40:00,97.22,97.26,97.1,97.18,10847.0,85.6852,85.7204,85.5794,85.6499,10847.0
2018-04-16 10:45:00,97.19,97.28,96.98,96.99,11260.0,85.6587,85.738,85.4736,85.4824,11260.0
2018-04-16 10:50:00,97.01,97.24,96.92,97.21,22523.0,85.5001,85.7028,85.4208,85.6763,22523.0
2018-04-16 10:55:00,97.24,97.27,97.08,97.22,11118.0,85.7028,85.7292,85.5618,85.6852,11118.0
2018-04-16 11:00:00,97.23,97.46,97.23,97.34,13472.0,85.694,85.8967,85.694,85.7909,13472.0
2018-04-16 11:05:00,97.31,97.44,97.24,97.24,8775.0,85.7645,85.8791,85.7028,85.7028,8775.0
2018-04-16 11:10:00,97.24,97.28,97.04,97.06,12040.0,85.7028,85.738,85.5265,85.5441,12040.0
2018-04-16 11:15:00,97.07,97.07,96.81,96.93,32109.0,85.553,85.553,85.3238,85.4296,32109.0
2018-04-16 11:20:00,96.94,97.13,96.83,97.12,16810.0,85.4384,85.6058,85.3414,85.597,16810.0
2018-04-16 11:25:00,97.12,97.15,96.91,97.11,12689.0,85.597,85.6235,85.4119,85.5882,12689.0
2018-04-16 11:30:00,97.12,97.12,96.86,96.9,5520.0,85.597,85.597,85.3679,85.4031,5520.0
2018-04-16 11:35:00,96.86,96.97,96.83,96.9,6546.0,85.3679,85.4648,85.3414,85.4031,6546.0
2018-04-16 11:40:00,96.95,96.95,96.68,96.71,9950.0,85.4472,85.4472,85.2092,85.2357,9950.0
2018-04-16 11:45:00,96.68,96.69,96.53,96.6,14294.0,85.2092,85.218,85.077,85.1387,14294.0
2018-04-16 11:50:00,96.61,96.72,96.55,96.56,13634.0,85.1475,85.2445,85.0947,85.1035,13634.0
2018-04-16 11:55:00,96.54,96.72,96.51,96.72,9410.0,85.0858,85.2445,85.0594,85.2445,9410.0
2018-04-16 12:00:00,96.73,96.92,96.71,96.89,23847.0,85.2533,85.4208,85.2357,85.3943,23847.0
2018-04-16 12:05:00,96.9,96.9,96.76,96.77,5991.0,85.4031,85.4031,85.2797,85.2886,5991.0
2018-04-16 12:10:00,96.78,96.85,96.71,96.79,20829.0,85.2974,85.3591,85.2357,85.3062,20829.0
2018-04-16 12:15:00,96.79,96.79,96.61,96.65,7888.0,85.3062,85.3062,85.1475,85.1828,7888.0
2018-04-16 12:20:00,96.67,96.73,96.6,96.68,5566.0,85.2004,85.2533,85.1387,85.2092,5566.0
2018-04-16 12:25:00,96.7,96.76,96.64,96.69,6688.0,85.2269,85.2797,85.174,85.218,6688.0
2018-04-16 12:30:00,96.71,96.77,96.67,96.69,5600.0,85.2357,85.2886,85.2004,85.218,5600.0
2018-04-16 12:35:00,96.65,96.75,96.59,96.75,5311.0,85.1828,85.2709,85.1299,85.2709,5311.0
2018-04-16 12:40:00,96.75,96.82,96.74,96.82,8701.0,85.2709,85.3326,85.2621,85.3326,8701.0
2018-04-16 12:45:00,96.82,96.94,96.8,96.93,6983.0,85.3326,85.4384,85.315,85.4296,6983.0
2018-04-16 12:50:00,96.94,97.19,96.94,97.09,9669.0,85.4384,85.6587,85.4384,85.5706,9669.0
2018-04-16 12:55:00,97.08,97.16,97.04,97.07,7020.0,85.5618,85.6323,85.5265,85.553,7020.0
2018-04-16 13:00:00,97.11,97.2,97.08,97.12,12300.0,85.5882,85.6675,85.5618,85.597,12300.0
2018-04-16 13:05:00,97.12,97.23,97.06,97.23,11422.0,85.597,85.694,85.5441,85.694,11422.0
2018-04-16 13:10:00,97.22,97.3,97.17,97.29,4376.0,85.6852,85.7557,85.6411,85.7469,4376.0
2018-04-16 13:15:00,97.28,97.33,97.2,97.31,4148.0,85.738,85.7821,85.6675,85.7645,4148.0
2018-04-16 13:20:00,97.32,97.37,97.29,97.33,4248.0,85.7733,85.8174,85.7469,85.7821,4248.0
2018-04-16 13:25:00,97.33,97.33,97.19,97.22,6590.0,85.7821,85.7821,85.6587,85.6852,6590.0
2018-04-16 13:30:00,97.21,97.44,97.21,97.42,5826.0,85.6763,85.8791,85.6763,85.8614,5826.0
2018-04-16 13:35:00,97.44,97.54,97.42,97.54,13676.0,85.8791,85.9672,85.8614,85.9672,13676.0
2018-04-16 13:40:00,97.54,97.57,97.43,97.57,9652.0,85.9672,85.9936,85.8702,85.9936,9652.0
2018-04-16 13:45:00,97.54,97.68,97.54,97.68,8616.0,85.9672,86.0906,85.9672,86.0906,8616.0
2018-04-16 13:50:00,97.67,97.67,97.52,97.57,10379.0,86.0818,86.0818,85.9496,85.9936,10379.0
2018-04-16 13:55:00,97.58,97.59,97.51,97.55,7417.0,86.0024,86.0113,85.9408,85.976,7417.0
2018-04-16 14:00:00,97.55,97.56,97.33,97.41,13281.0,85.976,85.9848,85.7821,85.8526,13281.0
2018-04-16 14:05:00,97.4,97.4,97.24,97.32,8919.0,85.8438,85.8438,85.7028,85.7733,8919.0
2018-04-16 14:10:00,97.29,97.38,97.14,97.16,6265.0,85.7469,85.8262,85.6147,85.6323,6265.0
2018-04-16 14:15:00,97.17,97.21,97.11,97.11,13067.0,85.6411,85.6763,85.5882,85.5882,13067.0
2018-04-16 14:20:00,97.11,97.27,97.11,97.22,8341.0,85.5882,85.7292,85.5882,85.6852,8341.0
2018-04-16 14:25:00,97.22,97.22,97.06,97.17,7048.0,85.6852,85.6852,85.5441,85.6411,7048.0
2018-04-16 14:30:00,97.16,97.32,97.11,97.32,5464.0,85.6323,85.7733,85.5882,85.7733,5464.0
2018-04-16 14:35:00,97.34,97.38,97.29,97.36,13587.0,85.7909,85.8262,85.7469,85.8086,13587.0
2018-04-16 14:40:00,97.35,97.37,97.19,97.23,14645.0,85.7997,85.8174,85.6587,85.694,14645.0
2018-04-16 14:45:00,97.22,97.26,97.18,97.2,19118.0,85.6852,85.7204,85.6499,85.6675,19118.0
2018-04-16 14:50:00,97.2,97.22,97.07,97.08,9417.0,85.6675,85.6852,85.553,85.5618,9417.0
2018-04-16 14:55:00,97.06,97.12,97.05,97.09,10567.0,85.5441,85.597,85.5353,85.5706,10567.0
2018-04-16 15:00:00,97.09,97.21,97.08,97.17,8705.0,85.5706,85.6763,85.5618,85.6411,8705.0
2018-04-16 15:05:00,97.16,97.17,97.01,97.02,12798.0,85.6323,85.6411,85.5001,85.5089,12798.0
2018-04-16 15:10:00,97.03,97.04,96.96,97.03,16811.0,85.5177,85.5265,85.456,85.5177,16811.0
2018-04-16 15:15:00,97.05,97.06,96.91,96.97,15706.0,85.5353,85.5441,85.4119,85.4648,15706.0
2018-04-16 15:20:00,96.96,97.05,96.89,97.03,11783.0,85.456,85.5353,85.3943,85.5177,11783.0
2018-04-16 15:25:00,97.03,97.16,97.02,97.09,15937.0,85.5177,85.6323,85.5089,85.5706,15937.0
2018-04-16 15:30:00,97.08,97.14,97.07,97.11,18670.0,85.5618,85.6147,85.553,85.5882,18670.0
2018-04-16 15:35:00,97.1,97.12,97.03,97.11,19528.0,85.5794,85.597,85.5177,85.5882,19528.0
2018-04-16 15:40:00,97.11,97.16,97.04,97.14,26078.0,85.5882,85.6323,85.5265,85.6147,26078.0
2018-04-16 15:45:00,97.15,97.16,96.89,96.99,37910.0,85.6235,85.6323,85.3943,85.4824,37910.0
2018-04-16 15:50:00,97.0,97.09,96.99,97.01,66031.0,85.4913,85.5706,85.4824,85.5001,66031.0
2018-04-16 15:55:00,97.01,97.03,96.9,96.91,185674.0,85.5001,85.5177,85.4031,85.4119,185674.0
2018-04-17 09:30:00,97.7,97.86,97.29,97.86,26661.0,86.1082,86.2492,85.7469,86.2492,26661.0
2018-04-17 09:35:00,97.74,97.81,97.22,97.56,9069.0,86.1435,86.2052,85.6852,85.9848,9069.0
2018-04-17 09:40:00,97.51,97.87,97.5,97.87,7658.0,85.9408,86.258,85.9319,86.258,7658.0
2018-04-17 09:45:00,97.81,98.07,97.66,98.06,45714.0,86.2052,86.4343,86.073,86.4255,45714.0
2018-04-17 09:50:00,98.02,98.13,97.87,97.92,11583.0,86.3902,86.4872,86.258,86.3021,11583.0
2018-04-17 09:55:00,98.02,98.09,97.98,98.03,8325.0,86.3902,86.4519,86.355,86.3991,8325.0
2018-04-17 10:00:00,98.07,98.22,98.06,98.13,13357.0,86.4343,86.5665,86.4255,86.4872,13357.0
2018-04-17 10:05:00,98.08,98.15,97.98,97.98,21281.0,86.4431,86.5048,86.355,86.355,21281.0
2018-04-17 10:10:00,98.0,98.04,97.89,97.89,10772.0,86.3726,86.4079,86.2757,86.2757,10772.0
2018-04-17 10:15:00,97.87,97.94,97.77,97.88,5990.0,86.258,86.3197,86.1699,86.2669,5990.0
2018-04-17 10:20:00,97.88,97.96,97.83,97.96,6885.0,86.2669,86.3374,86.2228,86.3374,6885.0
2018-04-17 10:25:00,97.95,98.04,97.88,97.89,11763.0,86.3285,86.4079,86.2669,86.2757,11763.0
2018-04-17 10:30:00,97.91,98.05,97.9,98.05,13126.0,86.2933,86.4167,86.2845,86.4167,13126.0
2018-04-17 10:35:00,98.02,98.12,97.95,98.08,16595.0,86.3902,86.4784,86.3285,86.4431,16595.0
2018-04-17 10:40:00,98.04,98.09,97.87,97.87,14503.0,86.4079,86.4519,86.258,86.258,14503.0
2018-04-17 10:45:00,97.85,97.87,97.77,97.86,8445.0,86.2404,86.258,86.1699,86.2492,8445.0
2018-04-17 10:50:00,97.87,98.04,97.86,97.99,13265.0,86.258,86.4079,86.2492,86.3638,13265.0
2018-04-17 10:55:00,97.96,98.09,97.85,97.86,13855.0,86.3374,86.4519,86.2404,86.2492,13855.0
2018-04-17 11:00:00,97.85,98.08,97.85,98.04,10207.0,86.2404,86.4431,86.2404,86.4079,10207.0
2018-04-17 11:05:00,98.03,98.03,97.8,97.81,5755.0,86.3991,86.3991,86.1963,86.2052,5755.0
2018-04-17 11:10:00,97.84,97.94,97.77,97.77,6113.0,86.2316,86.3197,86.1699,86.1699,6113.0
2018-04-17 11:15:00,97.81,97.96,97.81,97.93,9715.0,86.2052,86.3374,86.2052,86.3109,9715.0
2018-04-17 11:20:00,97.92,98.04,97.88,97.93,11341.0,86.3021,86.4079,86.2669,86.3109,11341.0
2018-04-17 11:25:00,97.95,98.01,97.92,97.93,5611.0,86.3285,86.3814,86.3021,86.3109,5611.0
2018-04-17 11:30:00,97.93,97.93,97.85,97.88,4400.0,86.3109,86.3109,86.2404,86.2669,4400.0
2018-04-17 11:35:00,97.88,98.04,97.85,98.0,9757.0,86.2669,86.4079,86.2404,86.3726,9757.0
2018-04-17 11:40:00,98.01,98.01,97.77,97.8,16104.0,86.3814,86.3814,86.1699,86.1963,16104.0
2018-04-17 11:45:00,97.83,97.86,97.8,97.82,7743.0,86.2228,86.2492,86.1963,86.214,7743.0
2018-04-17 11:50:00,97.83,97.88,97.75,97.84,7188.0,86.2228,86.2669,86.1523,86.2316,7188.0
2018-04-17 11:55:00,97.82,97.92,97.81,97.88,9386.0,86.214,86.3021,86.2052,86.2669,9386.0
2018-04-17 12:00:00,97.89,97.98,97.86,97.94,11953.0,86.2757,86.355,86.2492,86.3197,11953.0
2018-04-17 12:05:00,97.93,97.97,97.88,97.9,7600.0,86.3109,86.3462,86.2669,86.2845,7600.0
2018-04-17 12:10:00,97.91,97.96,97.86,97.95,9251.0,86.2933,86.3374,86.2492,86.3285,9251.0
2018-04-17 12:15:00,97.92,97.98,97.91,97.94,7875.0,86.3021,86.355,86.2933,86.3197,7875.0
2018-04-17 12:20:00,97.94,97.95,97.88,97.92,11691.0,86.3197,86.3285,86.2669,86.3021,11691.0
2018-04-17 12:25:00,97.93,98.0,97.89,97.97,12601.0,86.3109,86.3726,86.2757,86.3462,12601.0
2018-04-17 12:30:00,97.95,97.98,97.86,97.87,10218.0,86.3285,86.355,86.2492,86.258,10218.0
2018-04-17 12:35:00,97.87,97.88,97.77,97.84,16406.0,86.258,86.2669,86.1699,86.2316,16406.0
2018-04-17 12:40:00,97.86,97.93,97.8,97.81,7228.0,86.2492,86.3109,86.1963,86.2052,7228.0
2018-04-17 12:45:00,97.82,97.92,97.8,97.87,6947.0,86.214,86.3021,86.1963,86.258,6947.0
2018-04-17 12:50:00,97.86,97.89,97.82,97.84,7241.0,86.2492,86.2757,86.214,86.2316,7241.0
2018-04-17 12:55:00,97.85,97.85,97.78,97.8,6709.0,86.2404,86.2404,86.1787,86.1963,6709.0
2018-04-17 13:00:00,97.72,97.85,97.69,97.82,5926.0,86.1258,86.2404,86.0994,86.214,5926.0
2018-04-17 13:05:00,97.86,97.87,97.76,97.76,3060.0,86.2492,86.258,86.1611,86.1611,3060.0
2018-04-17 13:10:00,97.7,97.93,97.7,97.81,37992.0,86.1082,86.3109,86.1082,86.2052,37992.0
2018-04-17 13:15:00,97.76,97.76,97.54,97.54,6236.0,86.1611,86.1611,85.9672,85.9672,6236.0
2018-04-17 13:20:00,97.54,97.57,97.45,97.55,7137.0,85.9672,85.9936,85.8879,85.976,7137.0
2018-04-17 13:25:00,97.55,97.68,97.55,97.63,7669.0,85.976,86.0906,85.976,86.0465,7669.0
2018-04-17 13:30:00,97.63,97.65,97.51,97.61,9899.0,86.0465,86.0641,85.9408,86.0289,9899.0
2018-04-17 13:35:00,97.6,97.62,97.5,97.55,8181.0,86.0201,86.0377,85.9319,85.976,8181.0
2018-04-17 13:40:00,97.58,97.66,97.56,97.66,18204.0,86.0024,86.073,85.9848,86.073,18204.0
2018-04-17 13:45:00,97.66,97.79,97.64,97.7,14538.0,86.073,86.1875,86.0553,86.1082,14538.0
2018-04-17 13:50:00,97.72,97.72,97.6,97.71,8352.0,86.1258,86.1258,86.0201,86.117,8352.0
2018-04-17 13:55:00,97.68,97.81,97.68,97.77,6903.0,86.0906,86.2052,86.0906,86.1699,6903.0
2018-04-17 14:00:00,97.77,97.86,97.74,97.76,10442.0,86.1699,86.2492,86.1435,86.1611,10442.0
2018-04-17 14:05:00,97.76,97.76,97.67,97.68,5941.0,86.1611,86.1611,86.0818,86.0906,5941.0
2018-04-17 14:10:00,97.66,97.66,97.54,97.55,7019.0,86.073,86.073,85.9672,85.976,7019.0
2018-04-17 14:15:00,97.53,97.58,97.41,97.41,6616.0,85.9584,86.0024,85.8526,85.8526,6616.0
2018-04-17 14:20:00,97.36,97.39,97.23,97.3,51017.0,85.8086,85.835,85.694,85.7557,51017.0
2018-04-17 14:25:00,97.31,97.4,97.27,97.31,7561.0,85.7645,85.8438,85.7292,85.7645,7561.0
2018-04-17 14:30:00,97.3,97.32,97.17,97.23,9865.0,85.7557,85.7733,85.6411,85.694,9865.0
2018-04-17 14:35:00,97.25,97.35,97.24,97.31,8215.0,85.7116,85.7997,85.7028,85.7645,8215.0
2018-04-17 14:40:00,97.34,97.4,97.28,97.39,5605.0,85.7909,85.8438,85.738,85.835,5605.0
2018-04-17 14:45:00,97.41,97.46,97.33,97.38,5145.0,85.8526,85.8967,85.7821,85.8262,5145.0
2018-04-17 14:50:00,97.38,97.43,97.22,97.22,10297.0,85.8262,85.8702,85.6852,85.6852,10297.0
2018-04-17 14:55:00,97.23,97.33,97.19,97.32,7497.0,85.694,85.7821,85.6587,85.7733,7497.0
2018-04-17 15:00:00,97.29,97.43,97.27,97.4,5950.0,85.7469,85.8702,85.7292,85.8438,5950.0
2018-04-17 15:05:00,97.42,97.57,97.41,97.53,16518.0,85.8614,85.9936,85.8526,85.9584,16518.0
2018-04-17 15:10:00,97.51,97.67,97.51,97.56,9785.0,85.9408,86.0818,85.9408,85.9848,9785.0
2018-04-17 15:15:00,97.57,97.81,97.57,97.8,7671.0,85.9936,86.2052,85.9936,86.1963,7671.0
2018-04-17 15:20:00,97.81,97.86,97.72,97.72,8828.0,86.2052,86.2492,86.1258,86.1258,8828.0
2018-04-17 15:25:00,97.73,97.79,97.68,97.71,11534.0,86.1347,86.1875,86.0906,86.117,11534.0
2018-04-17 15:30:00,97.7,97.87,97.7,97.74,18403.0,86.1082,86.258,86.1082,86.1435,18403.0
2018-04-17 15:35:00,97.74,97.8,97.65,97.67,15580.0,86.1435,86.1963,86.0641,86.0818,15580.0
2018-04-17 15:40:00,97.67,97.74,97.59,97.72,22319.0,86.0818,86.1435,86.0113,86.1258,22319.0
2018-04-17 15:45:00,97.72,97.83,97.72,97.79,62806.0,86.1258,86.2228,86.1258,86.1875,62806.0
2018-04-17 15:50:00,97.79,97.81,97.64,97.65,46645.0,86.1875,86.2052,86.0553,86.0641,46645.0
2018-04-17 15:55:00,97.65,97.67,97.47,97.49,114921.0,86.0641,86.0818,85.9055,85.9231,114921.0
2018-04-18 09:30:00,97.86,98.07,97.69,98.02,42954.0,86.2492,86.4343,86.0994,86.3902,42954.0
2018-04-18 09:35:00,98.03,98.18,97.85,97.88,14049.0,86.3991,86.5313,86.2404,86.2669,14049.0
2018-04-18 09:40:00,97.78,98.18,97.78,98.15,9843.0,86.1787,86.5313,86.1787,86.5048,9843.0
2018-04-18 09:45:00,98.23,98.69,98.2,98.43,31937.0,86.5753,86.9807,86.5489,86.7516,31937.0
2018-04-18 09:50:00,98.47,98.58,98.35,98.35,12536.0,86.7869,86.8838,86.6811,86.6811,12536.0
2018-04-18 09:55:00,98.38,98.42,98.24,98.32,7234.0,86.7075,86.7428,86.5841,86.6546,7234.0
2018-04-18 10:00:00,98.27,98.3,98.05,98.08,8667.0,86.6106,86.637,86.4167,86.4431,8667.0
2018-04-18 10:05:00,98.03,98.16,98.0,98.12,15130.0,86.3991,86.5136,86.3726,86.4784,15130.0
2018-04-18 10:10:00,98.12,98.18,97.9,97.93,5600.0,86.4784,86.5313,86.2845,86.3109,5600.0
2018-04-18 10:15:00,97.94,98.07,97.9,97.91,5041.0,86.3197,86.4343,86.2845,86.2933,5041.0
2018-04-18 10:20:00,97.93,98.14,97.93,98.13,14397.0,86.3109,86.496,86.3109,86.4872,14397.0
2018-04-18 10:25:00,98.13,98.36,98.12,98.36,13236.0,86.4872,86.6899,86.4784,86.6899,13236.0
2018-04-18 10:30:00,98.32,98.33,98.05,98.05,8987.0,86.6546,86.6635,86.4167,86.4167,8987.0
2018-04-18 10:35:00,98.07,98.36,98.06,98.21,10535.0,86.4343,86.6899,86.4255,86.5577,10535.0
2018-04-18 10:40:00,98.2,98.37,98.15,98.24,7469.0,86.5489,86.6987,86.5048,86.5841,7469.0
2018-04-18 10:45:00,98.28,98.39,98.23,98.33,8365.0,86.6194,86.7163,86.5753,86.6635,8365.0
2018-04-18 10:50:00,98.35,98.35,98.24,98.25,7006.0,86.6811,86.6811,86.5841,86.593,7006.0
2018-04-18 10:55:00,98.25,98.36,98.22,98.35,8881.0,86.593,86.6899,86.5665,86.6811,8881.0
2018-04-18 11:00:00,98.38,98.47,98.32,98.42,9035.0,86.7075,86.7869,86.6546,86.7428,9035.0
2018-04-18 11:05:00,98.4,98.51,98.35,98.49,8357.0,86.7252,86.8221,86.6811,86.8045,8357.0
2018-04-18 11:10:00,98.48,98.55,98.42,98.53,7419.0,86.7957,86.8574,86.7428,86.8397,7419.0
2018-04-18 11:15:00,98.48,98.49,98.38,98.43,6978.0,86.7957,86.8045,86.7075,86.7516,6978.0
2018-04-18 11:20:00,98.36,98.42,98.31,98.36,7857.0,86.6899,86.7428,86.6458,86.6899,7857.0
2018-04-18 11:25:00,98.37,98.51,98.37,98.38,7315.0,86.6987,86.8221,86.6987,86.7075,7315.0
2018-04-18 11:30:00,98.36,98.42,98.32,98.39,5340.0,86.6899,86.7428,86.6546,86.7163,5340.0
2018-04-18 11:35:00,98.38,98.44,98.33,98.33,5161.0,86.7075,86.7604,86.6635,86.6635,5161.0
2018-04-18 11:40:00,98.3,98.3,98.05,98.11,5150.0,86.637,86.637,86.4167,86.4696,5150.0
2018-04-18 11:45:00,98.14,98.14,97.98,98.05,5529.0,86.496,86.496,86.355,86.4167,5529.0
2018-04-18 11:50:00,98.05,98.23,98.04,98.2,15088.0,86.4167,86.5753,86.4079,86.5489,15088.0
2018-04-18 11:55:00,98.21,98.21,97.96,97.96,5773.0,86.5577,86.5577,86.3374,86.3374,5773.0
2018-04-18 12:00:00,97.99,98.11,97.95,98.01,4036.0,86.3638,86.4696,86.3285,86.3814,4036.0
2018-04-18 12:05:00,98.02,98.13,98.02,98.13,10700.0,86.3902,86.4872,86.3902,86.4872,10700.0
2018-04-18 12:10:00,98.09,98.13,98.03,98.06,8508.0,86.4519,86.4872,86.3991,86.4255,8508.0
2018-04-18 12:15:00,98.06,98.06,97.96,98.0,29346.0,86.4255,86.4255,86.3374,86.3726,29346.0
2018-04-18 12:20:00,97.98,98.0,97.91,97.94,21491.0,86.355,86.3726,86.2933,86.3197,21491.0
2018-04-18 12:25:00,97.96,98.05,97.93,97.98,26098.0,86.3374,86.4167,86.3109,86.355,26098.0
2018-04-18 12:30:00,97.96,97.96,97.85,97.86,34224.0,86.3374,86.3374,86.2404,86.2492,34224.0
2018-04-18 12:35:00,97.86,97.95,97.59,97.65,44343.0,86.2492,86.3285,86.0113,86.0641,44343.0
2018-04-18 12:40:00,97.67,97.73,97.59,97.65,21730.0,86.0818,86.1347,86.0113,86.0641,21730.0
2018-04-18 12:45:00,97.64,97.68,97.6,97.67,8520.0,86.0553,86.0906,86.0201,86.0818,8520.0
2018-04-18 12:50:00,97.68,97.82,97.65,97.77,37777.0,86.0906,86.214,86.0641,86.1699,37777.0
2018-04-18 12:55:00,97.76,97.83,97.72,97.82,6474.0,86.1611,86.2228,86.1258,86.214,6474.0
2018-04-18 13:00:00,97.8,97.9,97.79,97.86,5987.0,86.1963,86.2845,86.1875,86.2492,5987.0
2018-04-18 13:05:00,97.84,97.88,97.75,97.78,6598.0,86.2316,86.2669,86.1523,86.1787,6598.0
2018-04-18 13:10:00,97.78,97.9,97.74,97.87,9526.0,86.1787,86.2845,86.1435,86.258,9526.0
2018-04-18 13:15:00,97.87,97.93,97.8,97.83,4541.0,86.258,86.3109,86.1963,86.2228,4541.0
2018-04-18 13:20:00,97.82,97.85,97.71,97.74,5187.0,86.214,86.2404,86.117,86.1435,5187.0
2018-04-18 13:25:00,97.72,97.73,97.64,97.65,43631.0,86.1258,86.1347,86.0553,86.0641,43631.0
2018-04-18 13:30:00,97.65,97.71,97.56,97.68,32144.0,86.0641,86.117,85.9848,86.0906,32144.0
2018-04-18 13:35:00,97.68,97.71,97.59,97.61,19227.0,86.0906,86.117,86.0113,86.0289,19227.0
2018-04-18 13:40:00,97.61,97.62,97.5,97.51,6529.0,86.0289,86.0377,85.9319,85.9408,6529.0
2018-04-18 13:45:00,97.51,97.58,97.47,97.53,7007.0,85.9408,86.0024,85.9055,85.9584,7007.0
2018-04-18 13:50:00,97.54,97.74,97.54,97.7,18271.0,85.9672,86.1435,85.9672,86.1082,18271.0
2018-04-18 13:55:00,97.7,97.75,97.6,97.66,11527.0,86.1082,86.1523,86.0201,86.073,11527.0
2018-04-18 14:00:00,97.66,97.72,97.47,97.47,35695.0,86.073,86.1258,85.9055,85.9055,35695.0
2018-04-18 14:05:00,97.49,97.67,97.49,97.58,8715.0,85.9231,86.0818,85.9231,86.0024,8715.0
2018-04-18 14:10:00,97.58,97.68,97.58,97.61,7301.0,86.0024,86.0906,86.0024,86.0289,7301.0
2018-04-18 14:15:00,97.62,97.67,97.55,97.57,7102.0,86.0377,86.0818,85.976,85.9936,7102.0
2018-04-18 14:20:00,97.58,97.6,97.52,97.53,12450.0,86.0024,86.0201,85.9496,85.9584,12450.0
2018-04-18 14:25:00,97.54,97.57,97.51,97.55,7177.0,85.9672,85.9936,85.9408,85.976,7177.0
2018-04-18 14:30:00,97.55,97.57,97.45,97.52,15239.0,85.976,85.9936,85.8879,85.9496,15239.0
2018-04-18 14:35:00,97.52,97.56,97.41,97.42,13470.0,85.9496,85.9848,85.8526,85.8614,13470.0
2018-04-18 14:40:00,97.42,97.51,97.42,97.42,11491.0,85.8614,85.9408,85.8614,85.8614,11491.0
2018-04-18 14:45:00,97.43,97.47,97.34,97.47,10993.0,85.8702,85.9055,85.7909,85.9055,10993.0
2018-04-18 14:50:00,97.46,97.58,97.45,97.58,9832.0,85.8967,86.0024,85.8879,86.0024,9832.0
2018-04-18 14:55:00,97.59,97.61,97.48,97.5,37661.0,86.0113,86.0289,85.9143,85.9319,37661.0
2018-04-18 15:00:00,97.52,97.58,97.44,97.58,15325.0,85.9496,86.0024,85.8791,86.0024,15325.0
2018-04-18 15:05:00,97.59,97.68,97.59,97.62,10777.0,86.0113,86.0906,86.0113,86.0377,10777.0
2018-04-18 15:10:00,97.63,97.66,97.56,97.56,21181.0,86.0465,86.073,85.9848,85.9848,21181.0
2018-04-18 15:15:00,97.55,97.67,97.55,97.65,12291.0,85.976,86.0818,85.976,86.0641,12291.0
2018-04-18 15:20:00,97.68,97.71,97.54,97.55,16038.0,86.0906,86.117,85.9672,85.976,16038.0
2018-04-18 15:25:00,97.55,97.59,97.53,97.54,14300.0,85.976,86.0113,85.9584,85.9672,14300.0
2018-04-18 15:30:00,97.55,97.56,97.48,97.53,19559.0,85.976,85.9848,85.9143,85.9584,19559.0
2018-04-18 15:35:00,97.52,97.54,97.47,97.54,20848.0,85.9496,85.9672,85.9055,85.9672,20848.0
2018-04-18 15:40:00,97.53,97.53,97.35,97.36,32353.0,85.9584,85.9584,85.7997,85.8086,32353.0
2018-04-18 15:45:00,97.38,97.39,97.26,97.28,34921.0,85.8262,85.835,85.7204,85.738,34921.0
2018-04-18 15:50:00,97.27,97.33,97.25,97.31,52391.0,85.7292,85.7821,85.7116,85.7645,52391.0
2018-04-18 15:55:00,97.31,97.33,97.05,97.14,159999.0,85.7645,85.7821,85.5353,85.6147,159999.0
2018-04-19 09:30:00,97.26,98.01,97.26,97.56,55523.0,85.7204,86.3814,85.7204,85.9848,55523.0
2018-04-19 09:35:00,97.65,98.39,97.49,98.14,25031.0,86.0641,86.7163,85.9231,86.496,25031.0
2018-04-19 09:40:00,98.15,98.37,97.76,97.77,13705.0,86.5048,86.6987,86.1611,86.1699,13705.0
2018-04-19 09:45:00,97.85,98.0,97.73,98.0,12224.0,86.2404,86.3726,86.1347,86.3726,12224.0
2018-04-19 09:50:00,97.91,97.97,97.58,97.88,19887.0,86.2933,86.3462,86.0024,86.2669,19887.0
2018-04-19 09:55:00,97.89,98.14,97.87,98.13,21810.0,86.2757,86.496,86.258,86.4872,21810.0
2018-04-19 10:00:00,98.12,98.12,97.9,97.9,11461.0,86.4784,86.4784,86.2845,86.2845,11461.0
2018-04-19 10:05:00,97.88,98.09,97.85,97.9,17903.0,86.2669,86.4519,86.2404,86.2845,17903.0
2018-04-19 10:10:00,97.87,98.01,97.76,98.01,18247.0,86.258,86.3814,86.1611,86.3814,18247.0
2018-04-19 10:15:00,97.95,98.1,97.93,97.95,20829.0,86.3285,86.4608,86.3109,86.3285,20829.0
2018-04-19 10:20:00,97.99,98.11,97.89,98.07,13864.0,86.3638,86.4696,86.2757,86.4343,13864.0
2018-04-19 10:25:00,98.07,98.29,98.07,98.16,16055.0,86.4343,86.6282,86.4343,86.5136,16055.0
2018-04-19 10:30:00,98.2,98.47,98.2,98.34,12692.0,86.5489,86.7869,86.5489,86.6723,12692.0
2018-04-19 10:35:00,98.34,98.54,98.34,98.49,14729.0,86.6723,86.8485,86.6723,86.8045,14729.0
2018-04-19 10:40:00,98.42,98.44,98.24,98.28,5768.0,86.7428,86.7604,86.5841,86.6194,5768.0
2018-04-19 10:45:00,98.29,98.4,98.28,98.39,5650.0,86.6282,86.7252,86.6194,86.7163,5650.0
2018-04-19 10:50:00,98.45,98.51,98.16,98.23,12878.0,86.7692,86.8221,86.5136,86.5753,12878.0
2018-04-19 10:55:00,98.2,98.23,98.1,98.23,14012.0,86.5489,86.5753,86.4608,86.5753,14012.0
2018-04-19 11:00:00,98.24,98.24,98.07,98.14,16327.0,86.5841,86.5841,86.4343,86.496,16327.0
2018-04-19 11:05:00,98.14,98.27,98.1,98.16,64784.0,86.496,86.6106,86.4608,86.5136,64784.0
2018-04-19 11:10:00,98.15,98.2,98.03,98.07,69510.0,86.5048,86.5489,86.3991,86.4343,69510.0
2018-04-19 11:15:00,98.05,98.24,98.01,98.24,98038.0,86.4167,86.5841,86.3814,86.5841,98038.0
2018-04-19 11:20:00,98.24,98.25,98.08,98.21,34774.0,86.5841,86.593,86.4431,86.5577,34774.0
2018-04-19 11:25:00,98.23,98.34,98.18,98.31,76067.0,86.5753,86.6723,86.5313,86.6458,76067.0
2018-04-19 11:30:00,98.28,98.37,98.2,98.33,93471.0,86.6194,86.6987,86.5489,86.6635,93471.0
2018-04-19 11:35:00,98.33,98.41,98.17,98.23,100657.0,86.6635,86.734,86.5224,86.5753,100657.0
2018-04-19 11:40:00,98.23,98.48,98.22,98.41,45887.0,86.5753,86.7957,86.5665,86.734,45887.0
2018-04-19 11:45:00,98.42,98.68,98.22,98.68,58521.0,86.7428,86.9719,86.5665,86.9719,58521.0
2018-04-19 11:50:00,98.7,98.72,98.57,98.61,7268.0,86.9896,87.0072,86.875,86.9102,7268.0
2018-04-19 11:55:00,98.58,98.69,98.58,98.63,8520.0,86.8838,86.9807,86.8838,86.9279,8520.0
2018-04-19 12:00:00,98.62,98.62,98.42,98.46,16212.0,86.9191,86.9191,86.7428,86.778,16212.0
2018-04-19 12:05:00,98.49,98.5,98.34,98.35,22054.0,86.8045,86.8133,86.6723,86.6811,22054.0
2018-04-19 12:10:00,98.34,98.39,98.28,98.3,13299.0,86.6723,86.7163,86.6194,86.637,13299.0
2018-04-19 12:15:00,98.32,98.36,98.15,98.21,15052.0,86.6546,86.6899,86.5048,86.5577,15052.0
2018-04-19 12:20:00,98.21,98.26,98.18,98.2,7707.0,86.5577,86.6018,86.5313,86.5489,7707.0
2018-04-19 12:25:00,98.2,98.3,98.19,98.29,10776.0,86.5489,86.637,86.5401,86.6282,10776.0
2018-04-19 12:30:00,98.3,98.35,98.22,98.24,11610.0,86.637,86.6811,86.5665,86.5841,11610.0
2018-04-19 12:35:00,98.28,98.28,98.16,98.16,8304.0,86.6194,86.6194,86.5136,86.5136,8304.0
2018-04-19 12:40:00,98.16,98.16,98.07,98.09,8914.0,86.5136,86.5136,86.4343,86.4519,8914.0
2018-04-19 12:45:00,98.1,98.18,97.98,98.16,9329.0,86.4608,86.5313,86.355,86.5136,9329.0
2018-04-19 12:50:00,98.12,98.19,98.05,98.08,11048.0,86.4784,86.5401,86.4167,86.4431,11048.0
2018-04-19 12:55:00,98.06,98.06,97.95,97.99,3216.0,86.4255,86.4255,86.3285,86.3638,3216.0
2018-04-19 13:00:00,97.94,97.98,97.88,97.91,4258.0,86.3197,86.355,86.2669,86.2933,4258.0
2018-04-19 13:05:00,97.92,97.94,97.72,97.74,7543.0,86.3021,86.3197,86.1258,86.1435,7543.0
2018-04-19 13:10:00,97.72,97.74,97.65,97.73,14250.0,86.1258,86.1435,86.0641,86.1347,14250.0
2018-04-19 13:15:00,97.72,97.72,97.65,97.65,13852.0,86.1258,86.1258,86.0641,86.0641,13852.0
2018-04-19 13:20:00,97.66,97.67,97.52,97.64,43568.0,86.073,86.0818,85.9496,86.0553,43568.0
2018-04-19 13:25:00,97.65,97.68,97.52,97.52,29374.0,86.0641,86.0906,85.9496,85.9496,29374.0
2018-04-19 13:30:00,97.53,97.62,97.5,97.5,58376.0,85.9584,86.0377,85.9319,85.9319,58376.0
2018-04-19 13:35:00,97.5,97.79,97.48,97.75,43900.0,85.9319,86.1875,85.9143,86.1523,43900.0
2018-04-19 13:40:00,97.75,97.92,97.71,97.92,10118.0,86.1523,86.3021,86.117,86.3021,10118.0
2018-04-19 13:45:00,97.92,97.93,97.83,97.86,6973.0,86.3021,86.3109,86.2228,86.2492,6973.0
2018-04-19 13:50:00,97.88,98.03,97.87,98.03,16067.0,86.2669,86.3991,86.258,86.3991,16067.0
2018-04-19 13:55:00,98.03,98.05,97.96,97.97,5300.0,86.3991,86.4167,86.3374,86.3462,5300.0
2018-04-19 14:00:00,97.95,98.05,97.9,97.9,10934.0,86.3285,86.4167,86.2845,86.2845,10934.0
2018-04-19 14:05:00,97.88,98.0,97.84,97.85,5683.0,86.2669,86.3726,86.2316,86.2404,5683.0
2018-04-19 14:10:00,97.87,97.94,97.79,97.82,10431.0,86.258,86.3197,86.1875,86.214,10431.0
2018-04-19 14:15:00,97.84,97.84,97.64,97.64,4869.0,86.2316,86.2316,86.0553,86.0553,4869.0
2018-04-19 14:20:00,97.66,97.73,97.58,97.64,11879.0,86.073,86.1347,86.0024,86.0553,11879.0
2018-04-19 14:25:00,97.62,97.77,97.59,97.7,7530.0,86.0377,86.1699,86.0113,86.1082,7530.0
2018-04-19 14:30:00,97.69,97.87,97.68,97.84,15219.0,86.0994,86.258,86.0906,86.2316,15219.0
2018-04-19 14:35:00,97.85,97.95,97.79,97.95,5250.0,86.2404,86.3285,86.1875,86.3285,5250.0
2018-04-19 14:40:00,97.96,98.05,97.95,98.02,11673.0,86.3374,86.4167,86.3285,86.3902,11673.0
2018-04-19 14:45:00,98.04,98.11,98.02,98.07,9035.0,86.4079,86.4696,86.3902,86.4343,9035.0
2018-04-19 14:50:00,98.07,98.1,97.96,97.99,16165.0,86.4343,86.4608,86.3374,86.3638,16165.0
2018-04-19 14:55:00,98.03,98.18,98.03,98.12,12804.0,86.3991,86.5313,86.3991,86.4784,12804.0
2018-04-19 15:00:00,98.13,98.27,98.13,98.21,11595.0,86.4872,86.6106,86.4872,86.5577,11595.0
2018-04-19 15:05:00,98.18,98.28,98.11,98.21,9740.0,86.5313,86.6194,86.4696,86.5577,9740.0
2018-04-19 15:10:00,98.25,98.27,98.14,98.16,15395.0,86.593,86.6106,86.496,86.5136,15395.0
2018-04-19 15:15:00,98.13,98.15,98.03,98.14,9851.0,86.4872,86.5048,86.3991,86.496,9851.0
2018-04-19 15:20:00,98.16,98.19,98.06,98.08,12067.0,86.5136,86.5401,86.4255,86.4431,12067.0
2018-04-19 15:25:00,98.06,98.06,97.89,97.89,13209.0,86.4255,86.4255,86.2757,86.2757,13209.0
2018-04-19 15:30:00,97.9,98.02,97.79,98.02,42081.0,86.2845,86.3902,86.1875,86.3902,42081.0
2018-04-19 15:35:00,98.02,98.38,98.02,98.2,61696.0,86.3902,86.7075,86.3902,86.5489,61696.0
2018-04-19 15:40:00,98.21,98.3,98.14,98.23,34601.0,86.5577,86.637,86.496,86.5753,34601.0
2018-04-19 15:45:00,98.26,98.27,98.12,98.2,43502.0,86.6018,86.6106,86.4784,86.5489,43502.0
2018-04-19 15:50:00,98.22,98.36,98.22,98.29,43865.0,86.5665,86.6899,86.5665,86.6282,43865.0
2018-04-19 15:55:00,98.29,98.37,98.23,98.35,96090.0,86.6282,86.6987,86.5753,86.6811,96090.0
2018-04-20 09:30:00,98.58,99.07,98.39,98.7,210420.0,86.8838,87.3157,86.7163,86.9896,210420.0
2018-04-20 09:35:00,98.68,98.88,98.68,98.73,17948.0,86.9719,87.1482,86.9719,87.016,17948.0
2018-04-20 09:40:00,98.92,99.08,98.64,98.76,10250.0,87.1835,87.3245,86.9367,87.0424,10250.0
2018-04-20 09:45:00,98.77,98.77,98.23,98.24,26923.0,87.0513,87.0513,86.5753,86.5841,26923.0
2018-04-20 09:50:00,98.24,98.49,98.24,98.41,38672.0,86.5841,86.8045,86.5841,86.734,38672.0
2018-04-20 09:55:00,98.32,98.48,98.27,98.38,17239.0,86.6546,86.7957,86.6106,86.7075,17239.0
2018-04-20 10:00:00,98.39,98.48,98.3,98.41,20268.0,86.7163,86.7957,86.637,86.734,20268.0
2018-04-20 10:05:00,98.42,98.62,98.36,98.53,18028.0,86.7428,86.9191,86.6899,86.8397,18028.0
2018-04-20 10:10:00,98.5,98.52,98.06,98.09,21030.0,86.8133,86.8309,86.4255,86.4519,21030.0
2018-04-20 10:15:00,98.07,98.18,98.04,98.16,5999.0,86.4343,86.5313,86.4079,86.5136,5999.0
2018-04-20 10:20:00,98.23,98.38,98.12,98.38,13833.0,86.5753,86.7075,86.4784,86.7075,13833.0
2018-04-20 10:25:00,98.4,98.4,98.23,98.33,4775.0,86.7252,86.7252,86.5753,86.6635,4775.0
2018-04-20 10:30:00,98.45,98.46,98.34,98.34,11624.0,86.7692,86.778,86.6723,86.6723,11624.0
2018-04-20 10:35:00,98.38,98.56,98.38,98.51,17754.0,86.7075,86.8662,86.7075,86.8221,17754.0
2018-04-20 10:40:00,98.54,98.63,98.44,98.62,40882.0,86.8485,86.9279,86.7604,86.9191,40882.0
2018-04-20 10:45:00,98.62,98.66,98.54,98.54,6797.0,86.9191,86.9543,86.8485,86.8485,6797.0
2018-04-20 10:50:00,98.56,98.64,98.3,98.34,20356.0,86.8662,86.9367,86.637,86.6723,20356.0
2018-04-20 10:55:00,98.33,98.39,98.32,98.34,18139.0,86.6635,86.7163,86.6546,86.6723,18139.0
2018-04-20 11:00:00,98.33,98.38,98.03,98.07,28196.0,86.6635,86.7075,86.3991,86.4343,28196.0
2018-04-20 11:05:00,98.08,98.15,97.95,97.99,42827.0,86.4431,86.5048,86.3285,86.3638,42827.0
2018-04-20 11:10:00,97.97,97.98,97.82,97.89,60650.0,86.3462,86.355,86.214,86.2757,60650.0
2018-04-20 11:15:00,97.92,98.12,97.92,98.1,5282.0,86.3021,86.4784,86.3021,86.4608,5282.0
2018-04-20 11:20:00,98.12,98.21,97.88,97.88,26050.0,86.4784,86.5577,86.2669,86.2669,26050.0
2018-04-20 11:25:00,97.88,97.96,97.82,97.87,9076.0,86.2669,86.3374,86.214,86.258,9076.0
2018-04-20 11:30:00,97.89,98.17,97.86,98.17,6533.0,86.2757,86.5224,86.2492,86.5224,6533.0
2018-04-20 11:35:00,98.2,98.47,98.2,98.44,6976.0,86.5489,86.7869,86.5489,86.7604,6976.0
2018-04-20 11:40:00,98.43,98.43,98.24,98.31,14904.0,86.7516,86.7516,86.5841,86.6458,14904.0
2018-04-20 11:45:00,98.33,98.33,98.22,98.25,30078.0,86.6635,86.6635,86.5665,86.593,30078.0
2018-04-20 11:50:00,98.24,98.32,98.2,98.23,5040.0,86.5841,86.6546,86.5489,86.5753,5040.0
2018-04-20 11:55:00,98.2,98.3,98.17,98.27,2850.0,86.5489,86.637,86.5224,86.6106,2850.0
2018-04-20 12:00:00,98.26,98.27,98.15,98.15,4783.0,86.6018,86.6106,86.5048,86.5048,4783.0
2018-04-20 12:05:00,98.14,98.24,98.07,98.23,6200.0,86.496,86.5841,86.4343,86.5753,6200.0
2018-04-20 12:10:00,98.2,98.21,98.08,98.09,3650.0,86.5489,86.5577,86.4431,86.4519,3650.0
2018-04-20 12:15:00,98.12,98.24,98.07,98.09,5941.0,86.4784,86.5841,86.4343,86.4519,5941.0
2018-04-20 12:20:00,98.11,98.18,98.09,98.1,16997.0,86.4696,86.5313,86.4519,86.4608,16997.0
2018-04-20 12:25:00,98.11,98.19,98.07,98.13,10579.0,86.4696,86.5401,86.4343,86.4872,10579.0
2018-04-20 12:30:00,98.17,98.17,97.99,98.07,7650.0,86.5224,86.5224,86.3638,86.4343,7650.0
2018-04-20 12:35:00,98.08,98.15,97.98,97.99,10247.0,86.4431,86.5048,86.355,86.3638,10247.0
2018-04-20 12:40:00,97.99,98.03,97.85,97.85,9120.0,86.3638,86.3991,86.2404,86.2404,9120.0
2018-04-20 12:45:00,97.87,97.98,97.77,97.83,16040.0,86.258,86.355,86.1699,86.2228,16040.0
2018-04-20 12:50:00,97.86,97.99,97.82,97.98,7210.0,86.2492,86.3638,86.214,86.355,7210.0
2018-04-20 12:55:00,97.95,97.99,97.79,97.95,4620.0,86.3285,86.3638,86.1875,86.3285,4620.0
2018-04-20 13:00:00,97.93,98.01,97.88,97.9,4555.0,86.3109,86.3814,86.2669,86.2845,4555.0
2018-04-20 13:05:00,97.9,97.92,97.82,97.85,10493.0,86.2845,86.3021,86.214,86.2404,10493.0
2018-04-20 13:10:00,97.83,98.03,97.81,98.02,4271.0,86.2228,86.3991,86.2052,86.3902,4271.0
2018-04-20 13:15:00,98.05,98.1,97.98,98.06,5300.0,86.4167,86.4608,86.355,86.4255,5300.0
2018-04-20 13:20:00,98.07,98.07,97.88,97.9,9491.0,86.4343,86.4343,86.2669,86.2845,9491.0
2018-04-20 13:25:00,97.89,98.29,97.89,98.29,8858.0,86.2757,86.6282,86.2757,86.6282,8858.0
2018-04-20 13:30:00,98.26,98.28,98.19,98.19,4000.0,86.6018,86.6194,86.5401,86.5401,4000.0
2018-04-20 13:35:00,98.19,98.32,98.19,98.32,2700.0,86.5401,86.6546,86.5401,86.6546,2700.0
2018-04-20 13:40:00,98.33,98.34,98.27,98.29,3005.0,86.6635,86.6723,86.6106,86.6282,3005.0
2018-04-20 13:45:00,98.28,98.31,98.21,98.24,5349.0,86.6194,86.6458,86.5577,86.5841,5349.0
2018-04-20 13:50:00,98.22,98.26,98.17,98.26,3248.0,86.5665,86.6018,86.5224,86.6018,3248.0
2018-04-20 13:55:00,98.27,98.34,98.24,98.24,4995.0,86.6106,86.6723,86.5841,86.5841,4995.0
2018-04-20 14:00:00,98.25,98.27,98.16,98.23,6353.0,86.593,86.6106,86.5136,86.5753,6353.0
2018-04-20 14:05:00,98.22,98.31,98.15,98.2,6377.0,86.5665,86.6458,86.5048,86.5489,6377.0
2018-04-20 14:10:00,98.18,98.23,98.1,98.15,4405.0,86.5313,86.5753,86.4608,86.5048,4405.0
2018-04-20 14:15:00,98.15,98.16,98.09,98.1,3110.0,86.5048,86.5136,86.4519,86.4608,3110.0
2018-04-20 14:20:00,98.09,98.19,98.07,98.13,8952.0,86.4519,86.5401,86.4343,86.4872,8952.0
2018-04-20 14:25:00,98.12,98.23,98.07,98.19,9210.0,86.4784,86.5753,86.4343,86.5401,9210.0
2018-04-20 14:30:00,98.21,98.23,97.88,97.88,15259.0,86.5577,86.5753,86.2669,86.2669,15259.0
2018-04-20 14:35:00,97.89,97.89,97.63,97.73,34866.0,86.2757,86.2757,86.0465,86.1347,34866.0
2018-04-20 14:40:00,97.73,97.84,97.73,97.78,6129.0,86.1347,86.2316,86.1347,86.1787,6129.0
2018-04-20 14:45:00,97.78,97.78,97.66,97.73,7837.0,86.1787,86.1787,86.073,86.1347,7837.0
2018-04-20 14:50:00,97.73,97.78,97.68,97.7,12269.0,86.1347,86.1787,86.0906,86.1082,12269.0
2018-04-20 14:55:00,97.68,97.83,97.68,97.77,24390.0,86.0906,86.2228,86.0906,86.1699,24390.0
2018-04-20 15:00:00,97.76,97.77,97.61,97.65,38966.0,86.1611,86.1699,86.0289,86.0641,38966.0
2018-04-20 15:05:00,97.63,97.64,97.39,97.4,17538.0,86.0465,86.0553,85.835,85.8438,17538.0
2018-04-20 15:10:00,97.42,97.61,97.42,97.59,9860.0,85.8614,86.0289,85.8614,86.0113,9860.0
2018-04-20 15:15:00,97.62,97.62,97.45,97.47,20952.0,86.0377,86.0377,85.8879,85.9055,20952.0
2018-04-20 15:20:00,97.45,97.69,97.45,97.65,13276.0,85.8879,86.0994,85.8879,86.0641,13276.0
2018-04-20 15:25:00,97.65,97.68,97.58,97.67,8626.0,86.0641,86.0906,86.0024,86.0818,8626.0
2018-04-20 15:30:00,97.66,97.67,97.48,97.54,22330.0,86.073,86.0818,85.9143,85.9672,22330.0
2018-04-20 15:35:00,97.55,97.89,97.54,97.84,27998.0,85.976,86.2757,85.9672,86.2316,27998.0
2018-04-20 15:40:00,97.85,97.91,97.79,97.8,26752.0,86.2404,86.2933,86.1875,86.1963,26752.0
2018-04-20 15:45:00,97.82,97.84,97.66,97.76,37478.0,86.214,86.2316,86.073,86.1611,37478.0
2018-04-20 15:50:00,97.76,97.79,97.65,97.74,48304.0,86.1611,86.1875,86.0641,86.1435,48304.0
2018-04-20 15:55:00,97.74,98.0,97.74,97.98,138243.0,86.1435,86.3726,86.1435,86.355,138243.0
2018-04-23 09:30:00,98.17,98.24,97.95,98.24,43381.0,86.5224,86.5841,86.3285,86.5841,43381.0
2018-04-23 09:35:00,98.12,98.33,97.99,98.33,36771.0,86.4784,86.6635,86.3638,86.6635,36771.0
2018-04-23 09:40:00,98.29,98.39,98.04,98.11,17117.0,86.6282,86.7163,86.4079,86.4696,17117.0
2018-04-23 09:45:00,98.12,98.22,97.94,98.06,8793.0,86.4784,86.5665,86.3197,86.4255,8793.0
2018-04-23 09:50:00,98.09,98.17,97.95,98.14,18200.0,86.4519,86.5224,86.3285,86.496,18200.0
2018-04-23 09:55:00,98.09,98.11,97.95,98.02,28105.0,86.4519,86.4696,86.3285,86.3902,28105.0
2018-04-23 10:00:00,98.0,98.03,97.9,97.95,19040.0,86.3726,86.3991,86.2845,86.3285,19040.0
2018-04-23 10:05:00,97.95,98.03,97.85,97.98,12862.0,86.3285,86.3991,86.2404,86.355,12862.0
2018-04-23 10:10:00,98.0,98.02,97.7,97.74,31887.0,86.3726,86.3902,86.1082,86.1435,31887.0
2018-04-23 10:15:00,97.75,97.88,97.7,97.83,30231.0,86.1523,86.2669,86.1082,86.2228,30231.0
2018-04-23 10:20:00,97.83,98.0,97.72,97.96,11526.0,86.2228,86.3726,86.1258,86.3374,11526.0
2018-04-23 10:25:00,97.96,98.04,97.8,97.8,12068.0,86.3374,86.4079,86.1963,86.1963,12068.0
2018-04-23 10:30:00,97.83,97.85,97.56,97.6,25262.0,86.2228,86.2404,85.9848,86.0201,25262.0
2018-04-23 10:35:00,97.62,97.63,97.39,97.5,11210.0,86.0377,86.0465,85.835,85.9319,11210.0
2018-04-23 10:40:00,97.5,97.58,97.37,97.43,17513.0,85.9319,86.0024,85.8174,85.8702,17513.0
2018-04-23 10:45:00,97.45,97.69,97.44,97.63,20131.0,85.8879,86.0994,85.8791,86.0465,20131.0
2018-04-23 10:50:00,97.65,97.65,97.42,97.49,20614.0,86.0641,86.0641,85.8614,85.9231,20614.0
2018-04-23 10:55:00,97.48,97.54,97.41,97.51,12293.0,85.9143,85.9672,85.8526,85.9408,12293.0
2018-04-23 11:00:00,97.52,97.55,97.4,97.55,9009.0,85.9496,85.976,85.8438,85.976,9009.0
2018-04-23 11:05:00,97.52,97.8,97.52,97.8,14074.0,85.9496,86.1963,85.9496,86.1963,14074.0
2018-04-23 11:10:00,97.78,98.03,97.76,97.92,13746.0,86.1787,86.3991,86.1611,86.3021,13746.0
2018-04-23 11:15:00,97.94,97.97,97.82,97.83,11401.0,86.3197,86.3462,86.214,86.2228,11401.0
2018-04-23 11:20:00,97.84,97.94,97.82,97.85,10395.0,86.2316,86.3197,86.214,86.2404,10395.0
2018-04-23 11:25:00,97.83,97.91,97.78,97.91,7012.0,86.2228,86.2933,86.1787,86.2933,7012.0
2018-04-23 11:30:00,97.91,97.93,97.8,97.83,5211.0,86.2933,86.3109,86.1963,86.2228,5211.0
2018-04-23 11:35:00,97.84,97.89,97.77,97.78,16021.0,86.2316,86.2757,86.1699,86.1787,16021.0
2018-04-23 11:40:00,97.78,97.95,97.78,97.92,20662.0,86.1787,86.3285,86.1787,86.3021,20662.0
2018-04-23 11:45:00,97.91,97.93,97.71,97.71,11791.0,86.2933,86.3109,86.117,86.117,11791.0
2018-04-23 11:50:00,97.75,97.85,97.69,97.85,5524.0,86.1523,86.2404,86.0994,86.2404,5524.0
2018-04-23 11:55:00,97.86,97.95,97.82,97.9,27059.0,86.2492,86.3285,86.214,86.2845,27059.0
2018-04-23 12:00:00,97.89,97.92,97.82,97.82,11274.0,86.2757,86.3021,86.214,86.214,11274.0
2018-04-23 12:05:00,97.81,97.91,97.81,97.84,11627.0,86.2052,86.2933,86.2052,86.2316,11627.0
2018-04-23 12:10:00,97.84,97.89,97.75,97.75,11577.0,86.2316,86.2757,86.1523,86.1523,11577.0
2018-04-23 12:15:00,97.79,97.79,97.64,97.64,8297.0,86.1875,86.1875,86.0553,86.0553,8297.0
2018-04-23 12:20:00,97.65,97.77,97.65,97.7,5000.0,86.0641,86.1699,86.0641,86.1082,5000.0
2018-04-23 12:25:00,97.72,97.8,97.7,97.76,9995.0,86.1258,86.1963,86.1082,86.1611,9995.0
2018-04-23 12:30:00,97.78,97.8,97.71,97.76,7449.0,86.1787,86.1963,86.117,86.1611,7449.0
2018-04-23 12:35:00,97.81,97.81,97.71,97.73,8421.0,86.2052,86.2052,86.117,86.1347,8421.0
2018-04-23 12:40:00,97.76,97.8,97.72,97.76,14383.0,86.1611,86.1963,86.1258,86.1611,14383.0
2018-04-23 12:45:00,97.81,97.82,97.69,97.71,5475.0,86.2052,86.214,86.0994,86.117,5475.0
2018-04-23 12:50:00,97.74,97.86,97.74,97.81,8519.0,86.1435,86.2492,86.1435,86.2052,8519.0
2018-04-23 12:55:00,97.83,97.84,97.76,97.84,4133.0,86.2228,86.2316,86.1611,86.2316,4133.0
2018-04-23 13:00:00,97.83,97.89,97.82,97.88,7167.0,86.2228,86.2757,86.214,86.2669,7167.0
2018-04-23 13:05:00,97.87,97.91,97.78,97.78,7352.0,86.258,86.2933,86.1787,86.1787,7352.0
2018-04-23 13:10:00,97.75,97.85,97.75,97.81,4400.0,86.1523,86.2404,86.1523,86.2052,4400.0
2018-04-23 13:15:00,97.8,97.8,97.63,97.69,10003.0,86.1963,86.1963,86.0465,86.0994,10003.0
2018-04-23 13:20:00,97.72,97.73,97.65,97.67,5095.0,86.1258,86.1347,86.0641,86.0818,5095.0
2018-04-23 13:25:00,97.74,97.76,97.71,97.71,3000.0,86.1435,86.1611,86.117,86.117,3000.0
2018-04-23 13:30:00,97.72,97.82,97.67,97.67,6699.0,86.1258,86.214,86.0818,86.0818,6699.0
2018-04-23 13:35:00,97.68,97.74,97.67,97.71,3500.0,86.0906,86.1435,86.0818,86.117,3500.0
2018-04-23 13:40:00,97.7,97.73,97.65,97.68,5283.0,86.1082,86.1347,86.0641,86.0906,5283.0
2018-04-23 13:45:00,97.72,97.78,97.72,97.75,8079.0,86.1258,86.1787,86.1258,86.1523,8079.0
2018-04-23 13:50:00,97.75,97.78,97.72,97.73,29547.0,86.1523,86.1787,86.1258,86.1347,29547.0
2018-04-23 13:55:00,97.73,97.78,97.72,97.72,47021.0,86.1347,86.1787,86.1258,86.1258,47021.0
2018-04-23 14:00:00,97.71,97.74,97.56,97.61,36632.0,86.117,86.1435,85.9848,86.0289,36632.0
2018-04-23 14:05:00,97.59,97.62,97.4,97.47,23530.0,86.0113,86.0377,85.8438,85.9055,23530.0
2018-04-23 14:10:00,97.47,97.58,97.35,97.35,25879.0,85.9055,86.0024,85.7997,85.7997,25879.0
2018-04-23 14:15:00,97.33,97.42,97.28,97.28,18878.0,85.7821,85.8614,85.738,85.738,18878.0
2018-04-23 14:20:00,97.27,97.29,97.14,97.16,12246.0,85.7292,85.7469,85.6147,85.6323,12246.0
2018-04-23 14:25:00,97.17,97.24,97.13,97.17,35339.0,85.6411,85.7028,85.6058,85.6411,35339.0
2018-04-23 14:30:00,97.15,97.29,97.11,97.24,53406.0,85.6235,85.7469,85.5882,85.7028,53406.0
2018-04-23 14:35:00,97.21,97.26,97.13,97.24,43503.0,85.6763,85.7204,85.6058,85.7028,43503.0
2018-04-23 14:40:00,97.22,97.38,97.22,97.36,8970.0,85.6852,85.8262,85.6852,85.8086,8970.0
2018-04-23 14:45:00,97.31,97.31,97.23,97.25,6892.0,85.7645,85.7645,85.694,85.7116,6892.0
2018-04-23 14:50:00,97.24,97.27,97.0,97.01,10210.0,85.7028,85.7292,85.4913,85.5001,10210.0
2018-04-23 14:55:00,97.01,97.04,96.91,96.92,30110.0,85.5001,85.5265,85.4119,85.4208,30110.0
2018-04-23 15:00:00,96.88,96.99,96.83,96.95,60355.0,85.3855,85.4824,85.3414,85.4472,60355.0
2018-04-23 15:05:00,96.95,97.08,96.93,97.02,54094.0,85.4472,85.5618,85.4296,85.5089,54094.0
2018-04-23 15:10:00,97.04,97.15,96.98,97.07,38883.0,85.5265,85.6235,85.4736,85.553,38883.0
2018-04-23 15:15:00,97.06,97.07,96.98,97.01,38880.0,85.5441,85.553,85.4736,85.5001,38880.0
2018-04-23 15:20:00,97.02,97.07,97.0,97.06,45025.0,85.5089,85.553,85.4913,85.5441,45025.0
2018-04-23 15:25:00,97.06,97.14,97.0,97.13,47334.0,85.5441,85.6147,85.4913,85.6058,47334.0
2018-04-23 15:30:00,97.13,97.29,97.12,97.15,23781.0,85.6058,85.7469,85.597,85.6235,23781.0
2018-04-23 15:35:00,97.16,97.17,97.03,97.04,15964.0,85.6323,85.6411,85.5177,85.5265,15964.0
2018-04-23 15:40:00,97.05,97.26,97.03,97.26,26321.0,85.5353,85.7204,85.5177,85.7204,26321.0
2018-04-23 15:45:00,97.25,97.34,97.25,97.3,31046.0,85.7116,85.7909,85.7116,85.7557,31046.0
2018-04-23 15:50:00,97.3,97.4,97.27,97.28,49637.0,85.7557,85.8438,85.7292,85.738,49637.0
2018-04-23 15:55:00,97.29,97.53,97.28,97.49,153574.0,85.7469,85.9584,85.738,85.9231,153574.0
2018-04-24 09:30:00,98.18,98.27,97.59,97.9,16362.0,86.5313,86.6106,86.0113,86.2845,16362.0
2018-04-24 09:35:00,97.85,98.03,97.61,97.98,5648.0,86.2404,86.3991,86.0289,86.355,5648.0
2018-04-24 09:40:00,97.91,97.96,97.73,97.81,46570.0,86.2933,86.3374,86.1347,86.2052,46570.0
2018-04-24 09:45:00,97.89,98.19,97.88,98.08,34184.0,86.2757,86.5401,86.2669,86.4431,34184.0
2018-04-24 09:50:00,98.05,98.33,98.05,98.23,16841.0,86.4167,86.6635,86.4167,86.5753,16841.0
2018-04-24 09:55:00,98.25,98.41,98.13,98.29,30110.0,86.593,86.734,86.4872,86.6282,30110.0
2018-04-24 10:00:00,98.31,98.9,98.27,98.9,7731.0,86.6458,87.1658,86.6106,87.1658,7731.0
2018-04-24 10:05:00,98.85,99.02,98.79,98.89,16738.0,87.1218,87.2716,87.0689,87.157,16738.0
2018-04-24 10:10:00,98.93,99.15,98.89,99.13,27410.0,87.1923,87.3862,87.157,87.3685,27410.0
2018-04-24 10:15:00,99.12,99.14,98.62,98.72,52874.0,87.3597,87.3774,86.9191,87.0072,52874.0
2018-04-24 10:20:00,98.72,98.75,98.49,98.57,8200.0,87.0072,87.0336,86.8045,86.875,8200.0
2018-04-24 10:25:00,98.52,98.99,98.52,98.75,15186.0,86.8309,87.2452,86.8309,87.0336,15186.0
2018-04-24 10:30:00,98.72,98.83,98.59,98.69,14266.0,87.0072,87.1041,86.8926,86.9807,14266.0
2018-04-24 10:35:00,98.67,98.72,98.53,98.63,20814.0,86.9631,87.0072,86.8397,86.9279,20814.0
2018-04-24 10:40:00,98.6,98.75,98.51,98.63,12970.0,86.9014,87.0336,86.8221,86.9279,12970.0
2018-04-24 10:45:00,98.65,98.66,98.5,98.55,33150.0,86.9455,86.9543,86.8133,86.8574,33150.0
2018-04-24 10:50:00,98.55,98.66,98.45,98.45,18173.0,86.8574,86.9543,86.7692,86.7692,18173.0
2018-04-24 10:55:00,98.43,98.5,98.3,98.35,32225.0,86.7516,86.8133,86.637,86.6811,32225.0
2018-04-24 11:00:00,98.36,98.45,98.24,98.43,12328.0,86.6899,86.7692,86.5841,86.7516,12328.0
2018-04-24 11:05:00,98.4,98.4,98.13,98.18,11405.0,86.7252,86.7252,86.4872,86.5313,11405.0
2018-04-24 11:10:00,98.18,98.19,97.93,98.05,18131.0,86.5313,86.5401,86.3109,86.4167,18131.0
2018-04-24 11:15:00,98.04,98.17,97.83,98.1,32071.0,86.4079,86.5224,86.2228,86.4608,32071.0
2018-04-24 11:20:00,98.13,98.44,98.1,98.29,21551.0,86.4872,86.7604,86.4608,86.6282,21551.0
2018-04-24 11:25:00,98.27,98.65,98.25,98.65,16566.0,86.6106,86.9455,86.593,86.9455,16566.0
2018-04-24 11:30:00,98.68,98.76,98.55,98.75,15544.0,86.9719,87.0424,86.8574,87.0336,15544.0
2018-04-24 11:35:00,98.75,98.78,98.62,98.72,21333.0,87.0336,87.0601,86.9191,87.0072,21333.0
2018-04-24 11:40:00,98.72,98.83,98.68,98.83,17896.0,87.0072,87.1041,86.9719,87.1041,17896.0
2018-04-24 11:45:00,98.83,98.92,98.68,98.81,12242.0,87.1041,87.1835,86.9719,87.0865,12242.0
2018-04-24 11:50:00,98.89,98.91,98.62,98.63,11053.0,87.157,87.1746,86.9191,86.9279,11053.0
2018-04-24 11:55:00,98.68,98.87,98.68,98.71,6800.0,86.9719,87.1394,86.9719,86.9984,6800.0
2018-04-24 12:00:00,98.67,98.7,98.5,98.5,7525.0,86.9631,86.9896,86.8133,86.8133,7525.0
2018-04-24 12:05:00,98.49,98.53,98.42,98.45,3301.0,86.8045,86.8397,86.7428,86.7692,3301.0
2018-04-24 12:10:00,98.42,98.54,98.38,98.4,8211.0,86.7428,86.8485,86.7075,86.7252,8211.0
2018-04-24 12:15:00,98.39,98.43,98.13,98.16,5688.0,86.7163,86.7516,86.4872,86.5136,5688.0
2018-04-24 12:20:00,98.16,98.45,98.16,98.44,46584.0,86.5136,86.7692,86.5136,86.7604,46584.0
2018-04-24 12:25:00,98.42,98.45,98.19,98.27,9600.0,86.7428,86.7692,86.5401,86.6106,9600.0
2018-04-24 12:30:00,98.28,98.28,98.07,98.07,7600.0,86.6194,86.6194,86.4343,86.4343,7600.0
2018-04-24 12:35:00,98.02,98.1,97.92,97.94,10690.0,86.3902,86.4608,86.3021,86.3197,10690.0
2018-04-24 12:40:00,97.94,97.94,97.73,97.85,13718.0,86.3197,86.3197,86.1347,86.2404,13718.0
2018-04-24 12:45:00,97.87,97.99,97.83,97.98,10438.0,86.258,86.3638,86.2228,86.355,10438.0
2018-04-24 12:50:00,97.99,98.0,97.8,97.8,9917.0,86.3638,86.3726,86.1963,86.1963,9917.0
2018-04-24 12:55:00,97.82,97.86,97.41,97.41,11287.0,86.214,86.2492,85.8526,85.8526,11287.0
2018-04-24 13:00:00,97.4,97.54,97.35,97.48,12620.0,85.8438,85.9672,85.7997,85.9143,12620.0
2018-04-24 13:05:00,97.51,97.69,97.46,97.6,7261.0,85.9408,86.0994,85.8967,86.0201,7261.0
2018-04-24 13:10:00,97.64,97.73,97.56,97.71,5500.0,86.0553,86.1347,85.9848,86.117,5500.0
2018-04-24 13:15:00,97.68,97.71,97.45,97.45,13378.0,86.0906,86.117,85.8879,85.8879,13378.0
2018-04-24 13:20:00,97.46,97.48,97.28,97.28,11600.0,85.8967,85.9143,85.738,85.738,11600.0
2018-04-24 13:25:00,97.27,97.34,97.14,97.28,8822.0,85.7292,85.7909,85.6147,85.738,8822.0
2018-04-24 13:30:00,97.27,97.39,97.16,97.17,12098.0,85.7292,85.835,85.6323,85.6411,12098.0
2018-04-24 13:35:00,97.19,97.27,96.94,96.95,14695.0,85.6587,85.7292,85.4384,85.4472,14695.0
2018-04-24 13:40:00,96.94,96.96,96.78,96.83,7150.0,85.4384,85.456,85.2974,85.3414,7150.0
2018-04-24 13:45:00,96.81,97.01,96.79,96.98,11475.0,85.3238,85.5001,85.3062,85.4736,11475.0
2018-04-24 13:50:00,96.93,96.93,96.65,96.84,15372.0,85.4296,85.4296,85.1828,85.3502,15372.0
2018-04-24 13:55:00,96.83,96.85,96.67,96.77,28975.0,85.3414,85.3591,85.2004,85.2886,28975.0
2018-04-24 14:00:00,96.72,96.75,96.52,96.54,10510.0,85.2445,85.2709,85.0682,85.0858,10510.0
2018-04-24 14:05:00,96.51,96.73,96.46,96.67,15811.0,85.0594,85.2533,85.0153,85.2004,15811.0
2018-04-24 14:10:00,96.67,97.01,96.67,96.94,11521.0,85.2004,85.5001,85.2004,85.4384,11521.0
2018-04-24 14:15:00,96.91,96.94,96.74,96.94,13006.0,85.4119,85.4384,85.2621,85.4384,13006.0
2018-04-24 14:20:00,96.97,97.03,96.94,96.99,5667.0,85.4648,85.5177,85.4384,85.4824,5667.0
2018-04-24 14:25:00,97.0,97.18,96.8,96.84,23206.0,85.4913,85.6499,85.315,85.3502,23206.0
2018-04-24 14:30:00,96.83,97.06,96.81,97.03,23721.0,85.3414,85.5441,85.3238,85.5177,23721.0
2018-04-24 14:35:00,97.07,97.11,96.7,96.76,21974.0,85.553,85.5882,85.2269,85.2797,21974.0
2018-04-24 14:40:00,96.78,97.08,96.78,97.08,12189.0,85.2974,85.5618,85.2974,85.5618,12189.0
2018-04-24 14:45:00,97.05,97.19,97.04,97.16,27468.0,85.5353,85.6587,85.5265,85.6323,27468.0
2018-04-24 14:50:00,97.19,97.33,96.99,97.07,22062.0,85.6587,85.7821,85.4824,85.553,22062.0
2018-04-24 14:55:00,97.08,97.13,97.0,97.06,26371.0,85.5618,85.6058,85.4913,85.5441,26371.0
2018-04-24 15:00:00,97.09,97.26,96.93,97.23,15464.0,85.5706,85.7204,85.4296,85.694,15464.0
2018-04-24 15:05:00,97.25,97.34,97.18,97.23,14680.0,85.7116,85.7909,85.6499,85.694,14680.0
2018-04-24 15:10:00,97.24,97.38,97.07,97.36,21005.0,85.7028,85.8262,85.553,85.8086,21005.0
2018-04-24 15:15:00,97.37,97.42,97.12,97.2,19951.0,85.8174,85.8614,85.597,85.6675,19951.0
2018-04-24 15:20:00,97.2,97.43,97.2,97.35,27868.0,85.6675,85.8702,85.6675,85.7997,27868.0
2018-04-24 15:25:00,97.32,97.35,97.16,97.17,20300.0,85.7733,85.7997,85.6323,85.6411,20300.0
2018-04-24 15:30:00,97.17,97.17,96.93,96.93,34136.0,85.6411,85.6411,85.4296,85.4296,34136.0
2018-04-24 15:35:00,96.94,96.95,96.82,96.92,35916.0,85.4384,85.4472,85.3326,85.4208,35916.0
2018-04-24 15:40:00,96.9,96.98,96.8,96.87,52818.0,85.4031,85.4736,85.315,85.3767,52818.0
2018-04-24 15:45:00,96.85,97.28,96.84,97.24,63414.0,85.3591,85.738,85.3502,85.7028,63414.0
2018-04-24 15:50:00,97.26,97.45,97.26,97.35,69456.0,85.7204,85.8879,85.7204,85.7997,69456.0
2018-04-24 15:55:00,97.32,97.64,97.3,97.42,179156.0,85.7733,86.0553,85.7557,85.8614,179156.0
2018-04-25 09:30:00,94.05,94.71,92.75,94.1,310863.0,82.8913,83.473,81.7455,82.9353,310863.0
2018-04-25 09:35:00,93.72,95.08,93.33,94.46,271424.0,82.6004,83.7991,82.2567,83.2526,271424.0
2018-04-25 09:40:00,94.45,94.9,93.67,93.95,140746.0,83.2438,83.6404,82.5564,82.8031,140746.0
2018-04-25 09:45:00,94.0,94.57,93.95,94.2,64188.0,82.8472,83.3496,82.8031,83.0235,64188.0
2018-04-25 09:50:00,94.21,94.61,94.07,94.38,58727.0,83.0323,83.3848,82.9089,83.1821,58727.0
2018-04-25 09:55:00,94.32,94.44,93.78,94.03,83004.0,83.1292,83.235,82.6533,82.8736,83004.0
2018-04-25 10:00:00,94.01,94.3,93.82,93.93,59715.0,82.856,83.1116,82.6886,82.7855,59715.0
2018-04-25 10:05:00,93.91,94.38,93.89,94.29,57514.0,82.7679,83.1821,82.7503,83.1028,57514.0
2018-04-25 10:10:00,94.3,94.51,94.22,94.36,48403.0,83.1116,83.2967,83.0411,83.1645,48403.0
2018-04-25 10:15:00,94.34,94.35,93.95,94.13,52040.0,83.1469,83.1557,82.8031,82.9618,52040.0
2018-04-25 10:20:00,94.1,94.27,93.99,94.2,44348.0,82.9353,83.0852,82.8384,83.0235,44348.0
2018-04-25 10:25:00,94.22,94.55,94.19,94.51,33234.0,83.0411,83.3319,83.0147,83.2967,33234.0
2018-04-25 10:30:00,94.52,94.67,94.43,94.56,28442.0,83.3055,83.4377,83.2262,83.3408,28442.0
2018-04-25 10:35:00,94.58,94.61,94.38,94.47,31201.0,83.3584,83.3848,83.1821,83.2614,31201.0
2018-04-25 10:40:00,94.48,94.72,94.45,94.72,37567.0,83.2703,83.4818,83.2438,83.4818,37567.0
2018-04-25 10:45:00,94.73,94.83,94.57,94.81,58943.0,83.4906,83.5787,83.3496,83.5611,58943.0
2018-04-25 10:50:00,94.77,94.79,94.26,94.29,48180.0,83.5258,83.5435,83.0764,83.1028,48180.0
2018-04-25 10:55:00,94.3,94.44,94.2,94.43,26276.0,83.1116,83.235,83.0235,83.2262,26276.0
2018-04-25 11:00:00,94.42,94.65,94.3,94.63,38594.0,83.2174,83.4201,83.1116,83.4025,38594.0
2018-04-25 11:05:00,94.63,94.65,94.24,94.31,28017.0,83.4025,83.4201,83.0587,83.1204,28017.0
2018-04-25 11:10:00,94.32,94.41,94.0,94.03,23867.0,83.1292,83.2086,82.8472,82.8736,23867.0
2018-04-25 11:15:00,94.0,94.05,93.62,93.64,23201.0,82.8472,82.8913,82.5123,82.5299,23201.0
2018-04-25 11:20:00,93.61,93.76,93.5,93.54,24424.0,82.5035,82.6357,82.4065,82.4418,24424.0
2018-04-25 11:25:00,93.55,93.68,93.51,93.54,34020.0,82.4506,82.5652,82.4153,82.4418,34020.0
2018-04-25 11:30:00,93.55,93.65,93.38,93.53,50697.0,82.4506,82.5387,82.3008,82.433,50697.0
2018-04-25 11:35:00,93.51,93.53,93.08,93.09,44273.0,82.4153,82.433,82.0364,82.0452,44273.0
2018-04-25 11:40:00,93.09,93.3,93.02,93.3,40862.0,82.0452,82.2303,81.9835,82.2303,40862.0
2018-04-25 11:45:00,93.29,93.32,92.64,92.65,55021.0,82.2214,82.2479,81.6486,81.6574,55021.0
2018-04-25 11:50:00,92.66,92.94,92.47,92.84,57145.0,81.6662,81.913,81.4987,81.8248,57145.0
2018-04-25 11:55:00,92.81,93.03,92.81,92.81,52121.0,81.7984,81.9923,81.7984,81.7984,52121.0
2018-04-25 12:00:00,92.81,93.06,92.75,92.89,112775.0,81.7984,82.0187,81.7455,81.8689,112775.0
2018-04-25 12:05:00,92.87,92.93,92.8,92.83,65844.0,81.8513,81.9042,81.7896,81.816,65844.0
2018-04-25 12:10:00,92.82,92.86,92.64,92.77,65730.0,81.8072,81.8425,81.6486,81.7631,65730.0
2018-04-25 12:15:00,92.77,92.78,92.52,92.54,49418.0,81.7631,81.772,81.5428,81.5604,49418.0
2018-04-25 12:20:00,92.52,92.75,92.5,92.7,49476.0,81.5428,81.7455,81.5252,81.7014,49476.0
2018-04-25 12:25:00,92.69,92.89,92.63,92.66,36313.0,81.6926,81.8689,81.6397,81.6662,36313.0
2018-04-25 12:30:00,92.65,92.65,92.51,92.63,108745.0,81.6574,81.6574,81.534,81.6397,108745.0
2018-04-25 12:35:00,92.66,92.87,92.65,92.8,62946.0,81.6662,81.8513,81.6574,81.7896,62946.0
2018-04-25 12:40:00,92.8,92.85,92.67,92.78,57653.0,81.7896,81.8336,81.675,81.772,57653.0
2018-04-25 12:45:00,92.78,92.82,92.59,92.59,37437.0,81.772,81.8072,81.6045,81.6045,37437.0
2018-04-25 12:50:00,92.58,92.63,92.54,92.58,27037.0,81.5957,81.6397,81.5604,81.5957,27037.0
2018-04-25 12:55:00,92.58,92.59,92.27,92.49,75411.0,81.5957,81.6045,81.3225,81.5164,75411.0
2018-04-25 13:00:00,92.5,92.62,92.49,92.55,39150.0,81.5252,81.6309,81.5164,81.5692,39150.0
2018-04-25 13:05:00,92.56,92.64,92.4,92.49,32321.0,81.5781,81.6486,81.437,81.5164,32321.0
2018-04-25 13:10:00,92.49,92.53,91.98,92.05,170673.0,81.5164,81.5516,81.0669,81.1286,170673.0
2018-04-25 13:15:00,92.06,92.11,91.98,91.99,40037.0,81.1374,81.1814,81.0669,81.0757,40037.0
2018-04-25 13:20:00,92.0,92.01,91.67,91.83,49195.0,81.0845,81.0933,80.7937,80.9347,49195.0
2018-04-25 13:25:00,91.81,92.13,91.79,92.04,50970.0,80.917,81.1991,80.8994,81.1198,50970.0
2018-04-25 13:30:00,92.04,92.63,92.03,92.58,40423.0,81.1198,81.6397,81.1109,81.5957,40423.0
2018-04-25 13:35:00,92.55,92.58,92.29,92.33,42830.0,81.5692,81.5957,81.3401,81.3753,42830.0
2018-04-25 13:40:00,92.33,92.47,92.29,92.31,31398.0,81.3753,81.4987,81.3401,81.3577,31398.0
2018-04-25 13:45:00,92.32,92.46,92.14,92.43,38347.0,81.3665,81.4899,81.2079,81.4635,38347.0
2018-04-25 13:50:00,92.43,92.63,92.39,92.59,42194.0,81.4635,81.6397,81.4282,81.6045,42194.0
2018-04-25 13:55:00,92.6,92.62,92.44,92.6,35677.0,81.6133,81.6309,81.4723,81.6133,35677.0
2018-04-25 14:00:00,92.62,92.77,92.45,92.53,52368.0,81.6309,81.7631,81.4811,81.5516,52368.0
2018-04-25 14:05:00,92.53,92.65,92.52,92.59,34921.0,81.5516,81.6574,81.5428,81.6045,34921.0
2018-04-25 14:10:00,92.59,92.68,92.53,92.57,37306.0,81.6045,81.6838,81.5516,81.5869,37306.0
2018-04-25 14:15:00,92.58,92.66,92.46,92.5,34330.0,81.5957,81.6662,81.4899,81.5252,34330.0
2018-04-25 14:20:00,92.5,92.63,92.26,92.29,28373.0,81.5252,81.6397,81.3136,81.3401,28373.0
2018-04-25 14:25:00,92.29,92.51,92.28,92.43,37998.0,81.3401,81.534,81.3313,81.4635,37998.0
2018-04-25 14:30:00,92.42,92.43,92.24,92.35,33314.0,81.4547,81.4635,81.296,81.393,33314.0
2018-04-25 14:35:00,92.32,92.35,92.17,92.19,28835.0,81.3665,81.393,81.2343,81.252,28835.0
2018-04-25 14:40:00,92.19,92.26,92.08,92.13,31907.0,81.252,81.3136,81.155,81.1991,31907.0
2018-04-25 14:45:00,92.11,92.48,92.1,92.47,32887.0,81.1814,81.5075,81.1726,81.4987,32887.0
2018-04-25 14:50:00,92.48,92.63,92.35,92.56,40234.0,81.5075,81.6397,81.393,81.5781,40234.0
2018-04-25 14:55:00,92.58,92.97,92.53,92.94,39721.0,81.5957,81.9394,81.5516,81.913,39721.0
2018-04-25 15:00:00,92.96,93.1,92.9,93.05,82773.0,81.9306,82.054,81.8777,82.0099,82773.0
2018-04-25 15:05:00,93.05,93.6,93.04,93.47,202369.0,82.0099,82.4947,82.0011,82.3801,202369.0
2018-04-25 15:10:00,93.47,93.56,93.32,93.42,69814.0,82.3801,82.4594,82.2479,82.336,69814.0
2018-04-25 15:15:00,93.43,93.43,93.13,93.34,87050.0,82.3448,82.3448,82.0804,82.2655,87050.0
2018-04-25 15:20:00,93.34,93.4,93.2,93.37,51452.0,82.2655,82.3184,82.1421,82.292,51452.0
2018-04-25 15:25:00,93.37,93.4,93.25,93.31,82267.0,82.292,82.3184,82.1862,82.2391,82267.0
2018-04-25 15:30:00,93.3,93.37,93.2,93.25,119797.0,82.2303,82.292,82.1421,82.1862,119797.0
2018-04-25 15:35:00,93.26,93.3,92.91,92.93,63405.0,82.195,82.2303,81.8865,81.9042,63405.0
2018-04-25 15:40:00,92.92,92.98,92.58,92.66,70914.0,81.8953,81.9482,81.5957,81.6662,70914.0
2018-04-25 15:45:00,92.69,92.72,92.41,92.51,115604.0,81.6926,81.7191,81.4459,81.534,115604.0
2018-04-25 15:50:00,92.5,92.54,92.29,92.44,158718.0,81.5252,81.5604,81.3401,81.4723,158718.0
2018-04-25 15:55:00,92.44,92.86,92.35,92.72,358890.0,81.4723,81.8425,81.393,81.7191,358890.0
2018-04-26 09:30:00,92.9,93.28,92.61,92.74,42240.0,81.8777,82.2126,81.6221,81.7367,42240.0
2018-04-26 09:35:00,92.72,93.0,92.58,93.0,32808.0,81.7191,81.9659,81.5957,81.9659,32808.0
2018-04-26 09:40:00,92.99,93.22,92.87,93.18,74064.0,81.957,82.1597,81.8513,82.1245,74064.0
2018-04-26 09:45:00,93.15,93.24,92.93,93.03,26009.0,82.0981,82.1774,81.9042,81.9923,26009.0
2018-04-26 09:50:00,93.03,93.22,92.98,93.1,16458.0,81.9923,82.1597,81.9482,82.054,16458.0
2018-04-26 09:55:00,93.03,93.27,92.98,93.13,18658.0,81.9923,82.2038,81.9482,82.0804,18658.0
2018-04-26 10:00:00,93.17,93.17,92.78,92.84,21427.0,82.1157,82.1157,81.772,81.8248,21427.0
2018-04-26 10:05:00,92.78,92.99,92.71,92.84,35379.0,81.772,81.957,81.7103,81.8248,35379.0
2018-04-26 10:10:00,92.79,92.85,92.68,92.69,46652.0,81.7808,81.8336,81.6838,81.6926,46652.0
2018-04-26 10:15:00,92.68,92.69,92.23,92.24,44741.0,81.6838,81.6926,81.2872,81.296,44741.0
2018-04-26 10:20:00,92.24,92.29,92.03,92.11,23774.0,81.296,81.3401,81.1109,81.1814,23774.0
2018-04-26 10:25:00,92.09,92.11,92.0,92.0,20376.0,81.1638,81.1814,81.0845,81.0845,20376.0
2018-04-26 10:30:00,92.03,92.1,91.82,91.86,29476.0,81.1109,81.1726,80.9259,80.9611,29476.0
2018-04-26 10:35:00,91.89,91.98,91.76,91.98,45933.0,80.9875,81.0669,80.873,81.0669,45933.0
2018-04-26 10:40:00,91.99,92.16,91.84,91.87,25446.0,81.0757,81.2255,80.9435,80.9699,25446.0
2018-04-26 10:45:00,91.85,91.94,91.76,91.88,22868.0,80.9523,81.0316,80.873,80.9787,22868.0
2018-04-26 10:50:00,91.88,92.44,91.85,92.44,85988.0,80.9787,81.4723,80.9523,81.4723,85988.0
2018-04-26 10:55:00,92.46,92.6,92.39,92.44,57774.0,81.4899,81.6133,81.4282,81.4723,57774.0
2018-04-26 11:00:00,92.42,92.45,92.32,92.37,20901.0,81.4547,81.4811,81.3665,81.4106,20901.0
2018-04-26 11:05:00,92.35,92.43,92.26,92.27,22921.0,81.393,81.4635,81.3136,81.3225,22921.0
2018-04-26 11:10:00,92.28,92.38,92.14,92.22,28387.0,81.3313,81.4194,81.2079,81.2784,28387.0
2018-04-26 11:15:00,92.27,92.29,92.12,92.17,17770.0,81.3225,81.3401,81.1903,81.2343,17770.0
2018-04-26 11:20:00,92.17,92.22,92.1,92.1,16602.0,81.2343,81.2784,81.1726,81.1726,16602.0
2018-04-26 11:25:00,92.09,92.15,92.01,92.1,18419.0,81.1638,81.2167,81.0933,81.1726,18419.0
2018-04-26 11:30:00,92.1,92.35,92.0,92.1,39273.0,81.1726,81.393,81.0845,81.1726,39273.0
2018-04-26 11:35:00,92.08,92.15,92.0,92.13,18480.0,81.155,81.2167,81.0845,81.1991,18480.0
2018-04-26 11:40:00,92.13,92.2,92.02,92.04,17564.0,81.1991,81.2608,81.1021,81.1198,17564.0
2018-04-26 11:45:00,92.04,92.06,91.9,92.02,13758.0,81.1198,81.1374,80.9964,81.1021,13758.0
2018-04-26 11:50:00,92.03,92.07,91.86,91.9,15255.0,81.1109,81.1462,80.9611,80.9964,15255.0
2018-04-26 11:55:00,91.91,92.14,91.91,92.11,27604.0,81.0052,81.2079,81.0052,81.1814,27604.0
2018-04-26 12:00:00,92.1,92.12,91.97,92.0,20825.0,81.1726,81.1903,81.0581,81.0845,20825.0
2018-04-26 12:05:00,91.98,92.12,91.97,92.12,18128.0,81.0669,81.1903,81.0581,81.1903,18128.0
2018-04-26 12:10:00,92.11,92.11,92.0,92.01,23393.0,81.1814,81.1814,81.0845,81.0933,23393.0
2018-04-26 12:15:00,92.03,92.19,91.93,92.17,17115.0,81.1109,81.252,81.0228,81.2343,17115.0
2018-04-26 12:20:00,92.18,92.18,92.08,92.08,34847.0,81.2431,81.2431,81.155,81.155,34847.0
2018-04-26 12:25:00,92.11,92.17,92.05,92.05,30700.0,81.1814,81.2343,81.1286,81.1286,30700.0
2018-04-26 12:30:00,92.05,92.06,91.94,91.97,49584.0,81.1286,81.1374,81.0316,81.0581,49584.0
2018-04-26 12:35:00,91.96,91.99,91.93,91.96,29282.0,81.0492,81.0757,81.0228,81.0492,29282.0
2018-04-26 12:40:00,91.93,91.95,91.86,91.94,19986.0,81.0228,81.0404,80.9611,81.0316,19986.0
2018-04-26 12:45:00,91.94,92.0,91.82,91.82,64018.0,81.0316,81.0845,80.9259,80.9259,64018.0
2018-04-26 12:50:00,91.82,91.86,91.8,91.84,59365.0,80.9259,80.9611,80.9082,80.9435,59365.0
2018-04-26 12:55:00,91.84,91.96,91.83,91.86,49858.0,80.9435,81.0492,80.9347,80.9611,49858.0
2018-04-26 13:00:00,91.87,92.1,91.83,92.1,28713.0,80.9699,81.1726,80.9347,81.1726,28713.0
2018-04-26 13:05:00,92.11,92.19,92.07,92.11,14651.0,81.1814,81.252,81.1462,81.1814,14651.0
2018-04-26 13:10:00,92.1,92.42,91.97,92.38,44901.0,81.1726,81.4547,81.0581,81.4194,44901.0
2018-04-26 13:15:00,92.39,92.41,92.33,92.35,15628.0,81.4282,81.4459,81.3753,81.393,15628.0
2018-04-26 13:20:00,92.34,92.37,92.26,92.34,35491.0,81.3842,81.4106,81.3136,81.3842,35491.0
2018-04-26 13:25:00,92.37,92.38,92.07,92.09,59459.0,81.4106,81.4194,81.1462,81.1638,59459.0
2018-04-26 13:30:00,92.11,92.25,92.09,92.13,25779.0,81.1814,81.3048,81.1638,81.1991,25779.0
2018-04-26 13:35:00,92.17,92.35,92.15,92.25,16930.0,81.2343,81.393,81.2167,81.3048,16930.0
2018-04-26 13:40:00,92.25,92.28,92.17,92.25,14403.0,81.3048,81.3313,81.2343,81.3048,14403.0
2018-04-26 13:45:00,92.25,92.35,92.25,92.29,26595.0,81.3048,81.393,81.3048,81.3401,26595.0
2018-04-26 13:50:00,92.27,92.3,92.21,92.23,23112.0,81.3225,81.3489,81.2696,81.2872,23112.0
2018-04-26 13:55:00,92.23,92.3,92.13,92.21,28670.0,81.2872,81.3489,81.1991,81.2696,28670.0
2018-04-26 14:00:00,92.22,92.23,92.13,92.18,16124.0,81.2784,81.2872,81.1991,81.2431,16124.0
2018-04-26 14:05:00,92.18,92.26,92.0,92.23,272618.0,81.2431,81.3136,81.0845,81.2872,272618.0
2018-04-26 14:10:00,92.24,92.27,91.98,92.0,66575.0,81.296,81.3225,81.0669,81.0845,66575.0
2018-04-26 14:15:00,91.98,92.09,91.84,91.94,52583.0,81.0669,81.1638,80.9435,81.0316,52583.0
2018-04-26 14:20:00,91.94,91.95,91.8,91.81,27707.0,81.0316,81.0404,80.9082,80.917,27707.0
2018-04-26 14:25:00,91.81,91.85,91.8,91.81,42304.0,80.917,80.9523,80.9082,80.917,42304.0
2018-04-26 14:30:00,91.81,91.86,91.81,91.81,26155.0,80.917,80.9611,80.917,80.917,26155.0
2018-04-26 14:35:00,91.81,91.83,91.77,91.78,57653.0,80.917,80.9347,80.8818,80.8906,57653.0
2018-04-26 14:40:00,91.78,91.82,91.76,91.78,80147.0,80.8906,80.9259,80.873,80.8906,80147.0
2018-04-26 14:45:00,91.79,91.86,91.72,91.74,29683.0,80.8994,80.9611,80.8377,80.8553,29683.0
2018-04-26 14:50:00,91.76,91.87,91.7,91.87,39818.0,80.873,80.9699,80.8201,80.9699,39818.0
2018-04-26 14:55:00,91.85,91.93,91.73,91.87,66742.0,80.9523,81.0228,80.8465,80.9699,66742.0
2018-04-26 15:00:00,91.88,91.94,91.81,91.93,60160.0,80.9787,81.0316,80.917,81.0228,60160.0
2018-04-26 15:05:00,91.93,92.0,91.82,91.87,57743.0,81.0228,81.0845,80.9259,80.9699,57743.0
2018-04-26 15:10:00,91.87,91.93,91.83,91.93,56355.0,80.9699,81.0228,80.9347,81.0228,56355.0
2018-04-26 15:15:00,91.97,92.01,91.91,91.98,25222.0,81.0581,81.0933,81.0052,81.0669,25222.0
2018-04-26 15:20:00,92.0,92.01,91.95,91.97,50306.0,81.0845,81.0933,81.0404,81.0581,50306.0
2018-04-26 15:25:00,91.98,92.01,91.8,91.81,60445.0,81.0669,81.0933,80.9082,80.917,60445.0
2018-04-26 15:30:00,91.79,91.84,91.67,91.75,76296.0,80.8994,80.9435,80.7937,80.8642,76296.0
2018-04-26 15:35:00,91.75,91.79,91.63,91.73,146239.0,80.8642,80.8994,80.7584,80.8465,146239.0
2018-04-26 15:40:00,91.73,91.88,91.68,91.82,84367.0,80.8465,80.9787,80.8025,80.9259,84367.0
2018-04-26 15:45:00,91.82,91.82,91.55,91.62,86790.0,80.9259,80.9259,80.6879,80.7496,86790.0
2018-04-26 15:50:00,91.61,91.64,91.52,91.63,101738.0,80.7408,80.7672,80.6614,80.7584,101738.0
2018-04-26 15:55:00,91.64,91.65,91.47,91.6,216345.0,80.7672,80.776,80.6174,80.732,216345.0
2018-04-27 09:30:00,91.69,91.83,91.2,91.81,88457.0,80.8113,80.9347,80.3794,80.917,88457.0
2018-04-27 09:35:00,91.73,92.05,91.55,91.94,52763.0,80.8465,81.1286,80.6879,81.0316,52763.0
2018-04-27 09:40:00,91.9,92.33,91.87,92.24,37049.0,80.9964,81.3753,80.9699,81.296,37049.0
2018-04-27 09:45:00,92.19,92.54,92.19,92.4,38751.0,81.252,81.5604,81.252,81.437,38751.0
2018-04-27 09:50:00,92.44,92.54,92.34,92.44,20959.0,81.4723,81.5604,81.3842,81.4723,20959.0
2018-04-27 09:55:00,92.49,92.51,92.25,92.4,10019.0,81.5164,81.534,81.3048,81.437,10019.0
2018-04-27 10:00:00,92.33,92.5,92.29,92.34,57451.0,81.3753,81.5252,81.3401,81.3842,57451.0
2018-04-27 10:05:00,92.4,92.45,92.18,92.18,18973.0,81.437,81.4811,81.2431,81.2431,18973.0
2018-04-27 10:10:00,92.18,92.21,91.98,92.12,59716.0,81.2431,81.2696,81.0669,81.1903,59716.0
2018-04-27 10:15:00,92.12,92.3,92.12,92.13,38130.0,81.1903,81.3489,81.1903,81.1991,38130.0
2018-04-27 10:20:00,92.16,92.34,92.12,92.14,17829.0,81.2255,81.3842,81.1903,81.2079,17829.0
2018-04-27 10:25:00,92.14,92.17,91.99,92.15,32858.0,81.2079,81.2343,81.0757,81.2167,32858.0
2018-04-27 10:30:00,92.16,92.16,91.94,92.0,13002.0,81.2255,81.2255,81.0316,81.0845,13002.0
2018-04-27 10:35:00,92.03,92.05,91.86,91.92,13853.0,81.1109,81.1286,80.9611,81.014,13853.0
2018-04-27 10:40:00,91.94,91.99,91.9,91.95,9724.0,81.0316,81.0757,80.9964,81.0404,9724.0
2018-04-27 10:45:00,91.97,91.98,91.7,91.73,11189.0,81.0581,81.0669,80.8201,80.8465,11189.0
2018-04-27 10:50:00,91.7,91.73,91.57,91.57,13366.0,80.8201,80.8465,80.7055,80.7055,13366.0
2018-04-27 10:55:00,91.57,91.57,91.45,91.5,15023.0,80.7055,80.7055,80.5998,80.6438,15023.0
2018-04-27 11:00:00,91.51,91.76,91.51,91.64,22420.0,80.6526,80.873,80.6526,80.7672,22420.0
2018-04-27 11:05:00,91.65,91.76,91.63,91.65,36052.0,80.776,80.873,80.7584,80.776,36052.0
2018-04-27 11:10:00,91.63,91.7,91.57,91.65,15034.0,80.7584,80.8201,80.7055,80.776,15034.0
2018-04-27 11:15:00,91.66,91.78,91.63,91.66,16911.0,80.7848,80.8906,80.7584,80.7848,16911.0
2018-04-27 11:20:00,91.68,91.71,91.61,91.65,11959.0,80.8025,80.8289,80.7408,80.776,11959.0
2018-04-27 11:25:00,91.66,91.69,91.44,91.6,14026.0,80.7848,80.8113,80.5909,80.732,14026.0
2018-04-27 11:30:00,91.6,91.67,91.53,91.64,10700.0,80.732,80.7937,80.6703,80.7672,10700.0
2018-04-27 11:35:00,91.65,91.7,91.5,91.53,14001.0,80.776,80.8201,80.6438,80.6703,14001.0
2018-04-27 11:40:00,91.53,91.55,91.36,91.4,13597.0,80.6703,80.6879,80.5204,80.5557,13597.0
2018-04-27 11:45:00,91.38,91.42,91.33,91.39,9820.0,80.5381,80.5733,80.494,80.5469,9820.0
2018-04-27 11:50:00,91.42,91.59,91.42,91.52,12931.0,80.5733,80.7231,80.5733,80.6614,12931.0
2018-04-27 11:55:00,91.52,91.56,91.38,91.42,15209.0,80.6614,80.6967,80.5381,80.5733,15209.0
2018-04-27 12:00:00,91.44,91.55,91.44,91.55,10300.0,80.5909,80.6879,80.5909,80.6879,10300.0
2018-04-27 12:05:00,91.54,91.56,91.4,91.43,10442.0,80.6791,80.6967,80.5557,80.5821,10442.0
2018-04-27 12:10:00,91.45,91.47,91.41,91.45,13264.0,80.5998,80.6174,80.5645,80.5998,13264.0
2018-04-27 12:15:00,91.45,91.57,91.4,91.56,11476.0,80.5998,80.7055,80.5557,80.6967,11476.0
2018-04-27 12:20:00,91.56,91.57,91.42,91.45,12433.0,80.6967,80.7055,80.5733,80.5998,12433.0
2018-04-27 12:25:00,91.44,91.58,91.44,91.57,18823.0,80.5909,80.7143,80.5909,80.7055,18823.0
2018-04-27 12:30:00,91.57,91.67,91.49,91.57,22118.0,80.7055,80.7937,80.635,80.7055,22118.0
2018-04-27 12:35:00,91.59,91.63,91.57,91.61,8962.0,80.7231,80.7584,80.7055,80.7408,8962.0
2018-04-27 12:40:00,91.62,91.66,91.58,91.64,6356.0,80.7496,80.7848,80.7143,80.7672,6356.0
2018-04-27 12:45:00,91.64,91.83,91.62,91.77,14286.0,80.7672,80.9347,80.7496,80.8818,14286.0
2018-04-27 12:50:00,91.78,91.83,91.74,91.79,7245.0,80.8906,80.9347,80.8553,80.8994,7245.0
2018-04-27 12:55:00,91.82,91.96,91.81,91.85,11935.0,80.9259,81.0492,80.917,80.9523,11935.0
2018-04-27 13:00:00,91.85,91.85,91.72,91.73,9800.0,80.9523,80.9523,80.8377,80.8465,9800.0
2018-04-27 13:05:00,91.75,91.79,91.69,91.76,8814.0,80.8642,80.8994,80.8113,80.873,8814.0
2018-04-27 13:10:00,91.76,91.86,91.75,91.78,16478.0,80.873,80.9611,80.8642,80.8906,16478.0
2018-04-27 13:15:00,91.78,91.82,91.72,91.82,6360.0,80.8906,80.9259,80.8377,80.9259,6360.0
2018-04-27 13:20:00,91.82,91.82,91.73,91.81,6386.0,80.9259,80.9259,80.8465,80.917,6386.0
2018-04-27 13:25:00,91.81,91.81,91.67,91.68,9004.0,80.917,80.917,80.7937,80.8025,9004.0
2018-04-27 13:30:00,91.68,91.78,91.64,91.78,11924.0,80.8025,80.8906,80.7672,80.8906,11924.0
2018-04-27 13:35:00,91.79,91.87,91.78,91.79,9873.0,80.8994,80.9699,80.8906,80.8994,9873.0
2018-04-27 13:40:00,91.82,91.88,91.79,91.82,12431.0,80.9259,80.9787,80.8994,80.9259,12431.0
2018-04-27 13:45:00,91.83,91.84,91.8,91.83,5416.0,80.9347,80.9435,80.9082,80.9347,5416.0
2018-04-27 13:50:00,91.85,91.92,91.85,91.9,8005.0,80.9523,81.014,80.9523,80.9964,8005.0
2018-04-27 13:55:00,91.89,91.9,91.83,91.85,6606.0,80.9875,80.9964,80.9347,80.9523,6606.0
2018-04-27 14:00:00,91.84,91.87,91.81,91.85,10769.0,80.9435,80.9699,80.917,80.9523,10769.0
2018-04-27 14:05:00,91.85,91.86,91.78,91.8,15038.0,80.9523,80.9611,80.8906,80.9082,15038.0
2018-04-27 14:10:00,91.81,91.86,91.79,91.86,10831.0,80.917,80.9611,80.8994,80.9611,10831.0
2018-04-27 14:15:00,91.86,91.9,91.8,91.81,14217.0,80.9611,80.9964,80.9082,80.917,14217.0
2018-04-27 14:20:00,91.8,91.83,91.77,91.77,11700.0,80.9082,80.9347,80.8818,80.8818,11700.0
2018-04-27 14:25:00,91.79,91.8,91.73,91.75,10094.0,80.8994,80.9082,80.8465,80.8642,10094.0
2018-04-27 14:30:00,91.73,91.77,91.67,91.69,16650.0,80.8465,80.8818,80.7937,80.8113,16650.0
2018-04-27 14:35:00,91.7,91.71,91.58,91.58,69677.0,80.8201,80.8289,80.7143,80.7143,69677.0
2018-04-27 14:40:00,91.59,91.62,91.56,91.61,11558.0,80.7231,80.7496,80.6967,80.7408,11558.0
2018-04-27 14:45:00,91.61,91.64,91.53,91.56,14957.0,80.7408,80.7672,80.6703,80.6967,14957.0
2018-04-27 14:50:00,91.57,91.58,91.48,91.58,13970.0,80.7055,80.7143,80.6262,80.7143,13970.0
2018-04-27 14:55:00,91.56,91.6,91.54,91.57,12641.0,80.6967,80.732,80.6791,80.7055,12641.0
2018-04-27 15:00:00,91.56,91.83,91.54,91.83,16556.0,80.6967,80.9347,80.6791,80.9347,16556.0
2018-04-27 15:05:00,91.81,91.82,91.7,91.72,18956.0,80.917,80.9259,80.8201,80.8377,18956.0
2018-04-27 15:10:00,91.72,91.77,91.7,91.77,12227.0,80.8377,80.8818,80.8201,80.8818,12227.0
2018-04-27 15:15:00,91.77,91.78,91.69,91.78,19111.0,80.8818,80.8906,80.8113,80.8906,19111.0
2018-04-27 15:20:00,91.76,91.76,91.69,91.7,18989.0,80.873,80.873,80.8113,80.8201,18989.0
2018-04-27 15:25:00,91.68,91.7,91.56,91.62,30609.0,80.8025,80.8201,80.6967,80.7496,30609.0
2018-04-27 15:30:00,91.61,91.72,91.61,91.72,29315.0,80.7408,80.8377,80.7408,80.8377,29315.0
2018-04-27 15:35:00,91.72,91.76,91.68,91.76,42035.0,80.8377,80.873,80.8025,80.873,42035.0
2018-04-27 15:40:00,91.74,91.8,91.66,91.69,54633.0,80.8553,80.9082,80.7848,80.8113,54633.0
2018-04-27 15:45:00,91.67,91.79,91.67,91.73,64168.0,80.7937,80.8994,80.7937,80.8465,64168.0
2018-04-27 15:50:00,91.74,91.74,91.65,91.71,73506.0,80.8553,80.8553,80.776,80.8289,73506.0
2018-04-27 15:55:00,91.7,91.85,91.7,91.73,189476.0,80.8201,80.9523,80.8201,80.8465,189476.0
2018-04-30 09:30:00,92.14,92.49,92.0,92.32,29154.0,81.2079,81.5164,81.0845,81.3665,29154.0
2018-04-30 09:35:00,92.38,92.54,92.28,92.43,16640.0,81.4194,81.5604,81.3313,81.4635,16640.0
2018-04-30 09:40:00,92.46,92.6,92.44,92.56,6450.0,81.4899,81.6133,81.4723,81.5781,6450.0
2018-04-30 09:45:00,92.58,92.65,92.5,92.54,27644.0,81.5957,81.6574,81.5252,81.5604,27644.0
2018-04-30 09:50:00,92.53,92.54,92.13,92.17,22867.0,81.5516,81.5604,81.1991,81.2343,22867.0
2018-04-30 09:55:00,92.18,92.23,91.98,91.98,13343.0,81.2431,81.2872,81.0669,81.0669,13343.0
2018-04-30 10:00:00,91.96,92.13,91.95,92.09,39906.0,81.0492,81.1991,81.0404,81.1638,39906.0
2018-04-30 10:05:00,92.13,92.16,92.03,92.06,10547.0,81.1991,81.2255,81.1109,81.1374,10547.0
2018-04-30 10:10:00,92.06,92.1,91.93,92.03,15270.0,81.1374,81.1726,81.0228,81.1109,15270.0
2018-04-30 10:15:00,92.06,92.08,91.84,91.87,17304.0,81.1374,81.155,80.9435,80.9699,17304.0
2018-04-30 10:20:00,91.85,91.88,91.62,91.66,20401.0,80.9523,80.9787,80.7496,80.7848,20401.0
2018-04-30 10:25:00,91.64,91.96,91.61,91.94,14296.0,80.7672,81.0492,80.7408,81.0316,14296.0
2018-04-30 10:30:00,91.92,92.11,91.89,92.11,8737.0,81.014,81.1814,80.9875,81.1814,8737.0
2018-04-30 10:35:00,92.11,92.13,91.98,92.0,20449.0,81.1814,81.1991,81.0669,81.0845,20449.0
2018-04-30 10:40:00,91.99,92.03,91.94,91.95,30805.0,81.0757,81.1109,81.0316,81.0404,30805.0
2018-04-30 10:45:00,91.93,92.03,91.9,92.01,11749.0,81.0228,81.1109,80.9964,81.0933,11749.0
2018-04-30 10:50:00,92.01,92.01,91.91,92.0,18940.0,81.0933,81.0933,81.0052,81.0845,18940.0
2018-04-30 10:55:00,91.97,91.98,91.81,91.87,16651.0,81.0581,81.0669,80.917,80.9699,16651.0
2018-04-30 11:00:00,91.9,92.0,91.88,92.0,10388.0,80.9964,81.0845,80.9787,81.0845,10388.0
2018-04-30 11:05:00,92.0,92.06,91.94,92.06,19639.0,81.0845,81.1374,81.0316,81.1374,19639.0
2018-04-30 11:10:00,92.04,92.24,92.02,92.24,12481.0,81.1198,81.296,81.1021,81.296,12481.0
2018-04-30 11:15:00,92.24,92.29,92.11,92.15,13381.0,81.296,81.3401,81.1814,81.2167,13381.0
2018-04-30 11:20:00,92.15,92.16,92.05,92.13,23935.0,81.2167,81.2255,81.1286,81.1991,23935.0
2018-04-30 11:25:00,92.13,92.15,92.03,92.13,23045.0,81.1991,81.2167,81.1109,81.1991,23045.0
2018-04-30 11:30:00,92.13,92.17,92.01,92.09,16121.0,81.1991,81.2343,81.0933,81.1638,16121.0
2018-04-30 11:35:00,92.08,92.16,92.04,92.09,12800.0,81.155,81.2255,81.1198,81.1638,12800.0
2018-04-30 11:40:00,92.06,92.08,91.89,91.97,17332.0,81.1374,81.155,80.9875,81.0581,17332.0
2018-04-30 11:45:00,91.95,92.04,91.85,91.85,14578.0,81.0404,81.1198,80.9523,80.9523,14578.0
2018-04-30 11:50:00,91.83,91.95,91.83,91.89,7800.0,80.9347,81.0404,80.9347,80.9875,7800.0
2018-04-30 11:55:00,91.9,91.98,91.9,91.93,9794.0,80.9964,81.0669,80.9964,81.0228,9794.0
2018-04-30 12:00:00,91.93,91.99,91.86,91.92,9913.0,81.0228,81.0757,80.9611,81.014,9913.0
2018-04-30 12:05:00,91.94,92.0,91.76,91.78,19719.0,81.0316,81.0845,80.873,80.8906,19719.0
2018-04-30 12:10:00,91.76,91.84,91.74,91.84,8391.0,80.873,80.9435,80.8553,80.9435,8391.0
2018-04-30 12:15:00,91.82,91.82,91.66,91.74,10966.0,80.9259,80.9259,80.7848,80.8553,10966.0
2018-04-30 12:20:00,91.7,91.8,91.7,91.75,8172.0,80.8201,80.9082,80.8201,80.8642,8172.0
2018-04-30 12:25:00,91.75,91.85,91.73,91.82,4842.0,80.8642,80.9523,80.8465,80.9259,4842.0
2018-04-30 12:30:00,91.85,91.85,91.69,91.75,9493.0,80.9523,80.9523,80.8113,80.8642,9493.0
2018-04-30 12:35:00,91.75,91.78,91.66,91.7,9006.0,80.8642,80.8906,80.7848,80.8201,9006.0
2018-04-30 12:40:00,91.7,91.78,91.64,91.77,8300.0,80.8201,80.8906,80.7672,80.8818,8300.0
2018-04-30 12:45:00,91.77,91.77,91.61,91.66,57600.0,80.8818,80.8818,80.7408,80.7848,57600.0
2018-04-30 12:50:00,91.66,91.7,91.49,91.57,17067.0,80.7848,80.8201,80.635,80.7055,17067.0
2018-04-30 12:55:00,91.61,91.68,91.6,91.64,12531.0,80.7408,80.8025,80.732,80.7672,12531.0
2018-04-30 13:00:00,91.64,91.76,91.61,91.66,36687.0,80.7672,80.873,80.7408,80.7848,36687.0
2018-04-30 13:05:00,91.66,91.76,91.64,91.67,26452.0,80.7848,80.873,80.7672,80.7937,26452.0
2018-04-30 13:10:00,91.68,91.71,91.51,91.53,9127.0,80.8025,80.8289,80.6526,80.6703,9127.0
2018-04-30 13:15:00,91.56,91.65,91.56,91.63,6642.0,80.6967,80.776,80.6967,80.7584,6642.0
2018-04-30 13:20:00,91.62,91.73,91.59,91.61,13314.0,80.7496,80.8465,80.7231,80.7408,13314.0
2018-04-30 13:25:00,91.62,91.67,91.56,91.63,22369.0,80.7496,80.7937,80.6967,80.7584,22369.0
2018-04-30 13:30:00,91.61,91.73,91.55,91.68,13854.0,80.7408,80.8465,80.6879,80.8025,13854.0
2018-04-30 13:35:00,91.68,91.81,91.63,91.78,11296.0,80.8025,80.917,80.7584,80.8906,11296.0
2018-04-30 13:40:00,91.81,91.9,91.8,91.82,26654.0,80.917,80.9964,80.9082,80.9259,26654.0
2018-04-30 13:45:00,91.84,91.85,91.78,91.82,117211.0,80.9435,80.9523,80.8906,80.9259,117211.0
2018-04-30 13:50:00,91.84,91.84,91.71,91.71,13175.0,80.9435,80.9435,80.8289,80.8289,13175.0
2018-04-30 13:55:00,91.72,91.84,91.71,91.83,13469.0,80.8377,80.9435,80.8289,80.9347,13469.0
2018-04-30 14:00:00,91.82,91.82,91.67,91.7,10446.0,80.9259,80.9259,80.7937,80.8201,10446.0
2018-04-30 14:05:00,91.69,91.72,91.47,91.48,12102.0,80.8113,80.8377,80.6174,80.6262,12102.0
2018-04-30 14:10:00,91.47,91.51,91.37,91.51,16730.0,80.6174,80.6526,80.5292,80.6526,16730.0
2018-04-30 14:15:00,91.53,91.62,91.51,91.52,28361.0,80.6703,80.7496,80.6526,80.6614,28361.0
2018-04-30 14:20:00,91.51,91.7,91.51,91.7,15541.0,80.6526,80.8201,80.6526,80.8201,15541.0
2018-04-30 14:25:00,91.68,91.73,91.6,91.62,13834.0,80.8025,80.8465,80.732,80.7496,13834.0
2018-04-30 14:30:00,91.61,91.65,91.54,91.54,11744.0,80.7408,80.776,80.6791,80.6791,11744.0
2018-04-30 14:35:00,91.54,91.65,91.51,91.56,11252.0,80.6791,80.776,80.6526,80.6967,11252.0
2018-04-30 14:40:00,91.58,91.6,91.48,91.53,9140.0,80.7143,80.732,80.6262,80.6703,9140.0
2018-04-30 14:45:00,91.57,91.58,91.48,91.52,12786.0,80.7055,80.7143,80.6262,80.6614,12786.0
2018-04-30 14:50:00,91.52,91.62,91.51,91.58,14610.0,80.6614,80.7496,80.6526,80.7143,14610.0
2018-04-30 14:55:00,91.6,91.66,91.56,91.61,11859.0,80.732,80.7848,80.6967,80.7408,11859.0
2018-04-30 15:00:00,91.6,91.65,91.5,91.53,12710.0,80.732,80.776,80.6438,80.6703,12710.0
2018-04-30 15:05:00,91.53,91.59,91.38,91.38,19186.0,80.6703,80.7231,80.5381,80.5381,19186.0
2018-04-30 15:10:00,91.37,91.44,91.35,91.37,29255.0,80.5292,80.5909,80.5116,80.5292,29255.0
2018-04-30 15:15:00,91.37,91.46,91.33,91.4,26091.0,80.5292,80.6086,80.494,80.5557,26091.0
2018-04-30 15:20:00,91.39,91.41,91.2,91.21,15801.0,80.5469,80.5645,80.3794,80.3882,15801.0
2018-04-30 15:25:00,91.21,91.21,91.08,91.14,20902.0,80.3882,80.3882,80.2737,80.3265,20902.0
2018-04-30 15:30:00,91.13,91.25,91.11,91.21,32797.0,80.3177,80.4235,80.3001,80.3882,32797.0
2018-04-30 15:35:00,91.2,91.26,91.15,91.22,28292.0,80.3794,80.4323,80.3353,80.397,28292.0
2018-04-30 15:40:00,91.25,91.25,91.08,91.11,39347.0,80.4235,80.4235,80.2737,80.3001,39347.0
2018-04-30 15:45:00,91.1,91.21,91.0,91.01,93815.0,80.2913,80.3882,80.2031,80.212,93815.0
2018-04-30 15:50:00,91.02,91.04,90.76,90.81,196807.0,80.2208,80.2384,79.9916,80.0357,196807.0
2018-04-30 15:55:00,90.82,90.88,90.59,90.6,199678.0,80.0445,80.0974,79.8418,79.8506,199678.0
2018-05-01 09:30:00,90.35,90.54,89.77,89.91,40257.0,79.6303,79.7977,79.1191,79.2425,40257.0
2018-05-01 09:35:00,89.88,90.09,89.82,89.91,18936.0,79.216,79.4011,79.1631,79.2425,18936.0
2018-05-01 09:40:00,89.89,90.04,89.76,89.84,10801.0,79.2248,79.357,79.1103,79.1808,10801.0
2018-05-01 09:45:00,89.9,90.01,89.76,89.89,20315.0,79.2337,79.3306,79.1103,79.2248,20315.0
2018-05-01 09:50:00,89.94,90.0,89.75,89.75,43986.0,79.2689,79.3218,79.1015,79.1015,43986.0
2018-05-01 09:55:00,89.82,89.93,89.78,89.89,27097.0,79.1631,79.2601,79.1279,79.2248,27097.0
2018-05-01 10:00:00,89.9,89.94,89.64,89.71,42006.0,79.2337,79.2689,79.0045,79.0662,42006.0
2018-05-01 10:05:00,89.68,89.88,89.67,89.81,37455.0,79.0398,79.216,79.0309,79.1543,37455.0
2018-05-01 10:10:00,89.8,89.81,89.65,89.67,17241.0,79.1455,79.1543,79.0133,79.0309,17241.0
2018-05-01 10:15:00,89.69,89.77,89.58,89.77,21423.0,79.0486,79.1191,78.9516,79.1191,21423.0
2018-05-01 10:20:00,89.78,89.93,89.78,89.9,30281.0,79.1279,79.2601,79.1279,79.2337,30281.0
2018-05-01 10:25:00,89.91,89.95,89.64,89.73,61788.0,79.2425,79.2777,79.0045,79.0838,61788.0
2018-05-01 10:30:00,89.7,89.85,89.67,89.75,43955.0,79.0574,79.1896,79.0309,79.1015,43955.0
2018-05-01 10:35:00,89.74,89.74,89.48,89.6,34423.0,79.0926,79.0926,78.8635,78.9692,34423.0
2018-05-01 10:40:00,89.6,89.75,89.56,89.73,61934.0,78.9692,79.1015,78.934,79.0838,61934.0
2018-05-01 10:45:00,89.73,89.74,89.6,89.62,32721.0,79.0838,79.0926,78.9692,78.9869,32721.0
2018-05-01 10:50:00,89.63,89.72,89.41,89.44,14024.0,78.9957,79.075,78.8018,78.8282,14024.0
2018-05-01 10:55:00,89.45,89.51,89.41,89.41,14728.0,78.837,78.8899,78.8018,78.8018,14728.0
2018-05-01 11:00:00,89.41,89.41,89.19,89.29,19472.0,78.8018,78.8018,78.6079,78.696,19472.0
2018-05-01 11:05:00,89.27,89.34,89.26,89.28,15944.0,78.6784,78.7401,78.6696,78.6872,15944.0
2018-05-01 11:10:00,89.3,89.31,89.14,89.22,21392.0,78.7048,78.7137,78.5638,78.6343,21392.0
2018-05-01 11:15:00,89.23,89.34,89.16,89.18,20334.0,78.6431,78.7401,78.5815,78.5991,20334.0
2018-05-01 11:20:00,89.2,89.23,89.04,89.06,36493.0,78.6167,78.6431,78.4757,78.4933,36493.0
2018-05-01 11:25:00,89.04,89.06,88.91,88.92,24404.0,78.4757,78.4933,78.3611,78.3699,24404.0
2018-05-01 11:30:00,88.9,89.18,88.89,89.08,21656.0,78.3523,78.5991,78.3435,78.5109,21656.0
2018-05-01 11:35:00,89.06,89.22,89.06,89.08,34056.0,78.4933,78.6343,78.4933,78.5109,34056.0
2018-05-01 11:40:00,89.07,89.14,88.99,89.13,16659.0,78.5021,78.5638,78.4316,78.555,16659.0
2018-05-01 11:45:00,89.14,89.19,88.99,89.04,34573.0,78.5638,78.6079,78.4316,78.4757,34573.0
2018-05-01 11:50:00,89.04,89.17,89.04,89.05,17624.0,78.4757,78.5903,78.4757,78.4845,17624.0
2018-05-01 11:55:00,89.05,89.05,88.83,88.83,32514.0,78.4845,78.4845,78.2906,78.2906,32514.0
2018-05-01 12:00:00,88.83,89.06,88.83,88.95,22405.0,78.2906,78.4933,78.2906,78.3964,22405.0
2018-05-01 12:05:00,88.92,89.03,88.91,88.99,16746.0,78.3699,78.4669,78.3611,78.4316,16746.0
2018-05-01 12:10:00,89.0,89.16,88.96,89.11,14459.0,78.4404,78.5815,78.4052,78.5374,14459.0
2018-05-01 12:15:00,89.09,89.13,88.96,89.08,38714.0,78.5198,78.555,78.4052,78.5109,38714.0
2018-05-01 12:20:00,89.1,89.16,89.05,89.16,14401.0,78.5286,78.5815,78.4845,78.5815,14401.0
2018-05-01 12:25:00,89.17,89.22,89.08,89.19,20962.0,78.5903,78.6343,78.5109,78.6079,20962.0
2018-05-01 12:30:00,89.16,89.21,89.1,89.19,48002.0,78.5815,78.6255,78.5286,78.6079,48002.0
2018-05-01 12:35:00,89.18,89.22,89.16,89.17,30356.0,78.5991,78.6343,78.5815,78.5903,30356.0
2018-05-01 12:40:00,89.19,89.22,89.13,89.17,8600.0,78.6079,78.6343,78.555,78.5903,8600.0
2018-05-01 12:45:00,89.16,89.22,89.01,89.13,18419.0,78.5815,78.6343,78.4493,78.555,18419.0
2018-05-01 12:50:00,89.11,89.15,89.04,89.12,15144.0,78.5374,78.5726,78.4757,78.5462,15144.0
2018-05-01 12:55:00,89.14,89.22,89.09,89.19,7354.0,78.5638,78.6343,78.5198,78.6079,7354.0
2018-05-01 13:00:00,89.2,89.2,89.01,89.1,11113.0,78.6167,78.6167,78.4493,78.5286,11113.0
2018-05-01 13:05:00,89.1,89.12,88.93,88.97,9306.0,78.5286,78.5462,78.3787,78.414,9306.0
2018-05-01 13:10:00,88.97,89.08,88.96,89.03,13393.0,78.414,78.5109,78.4052,78.4669,13393.0
2018-05-01 13:15:00,89.02,89.03,88.91,89.01,15768.0,78.4581,78.4669,78.3611,78.4493,15768.0
2018-05-01 13:20:00,88.99,88.99,88.85,88.85,12044.0,78.4316,78.4316,78.3082,78.3082,12044.0
2018-05-01 13:25:00,88.84,88.91,88.8,88.89,15015.0,78.2994,78.3611,78.2642,78.3435,15015.0
2018-05-01 13:30:00,88.9,89.08,88.9,89.06,22122.0,78.3523,78.5109,78.3523,78.4933,22122.0
2018-05-01 13:35:00,89.09,89.1,89.02,89.04,32727.0,78.5198,78.5286,78.4581,78.4757,32727.0
2018-05-01 13:40:00,89.03,89.07,88.98,89.06,15053.0,78.4669,78.5021,78.4228,78.4933,15053.0
2018-05-01 13:45:00,89.08,89.2,89.06,89.16,38208.0,78.5109,78.6167,78.4933,78.5815,38208.0
2018-05-01 13:50:00,89.15,89.21,89.12,89.19,13065.0,78.5726,78.6255,78.5462,78.6079,13065.0
2018-05-01 13:55:00,89.2,89.26,89.15,89.19,95241.0,78.6167,78.6696,78.5726,78.6079,95241.0
2018-05-01 14:00:00,89.19,89.33,89.15,89.26,87648.0,78.6079,78.7313,78.5726,78.6696,87648.0
2018-05-01 14:05:00,89.26,89.28,89.17,89.23,19109.0,78.6696,78.6872,78.5903,78.6431,19109.0
2018-05-01 14:10:00,89.23,89.3,89.2,89.2,21770.0,78.6431,78.7048,78.6167,78.6167,21770.0
2018-05-01 14:15:00,89.22,89.29,89.17,89.28,89659.0,78.6343,78.696,78.5903,78.6872,89659.0
2018-05-01 14:20:00,89.3,89.49,89.29,89.45,237687.0,78.7048,78.8723,78.696,78.837,237687.0
2018-05-01 14:25:00,89.45,89.48,89.35,89.39,100132.0,78.837,78.8635,78.7489,78.7842,100132.0
2018-05-01 14:30:00,89.39,89.53,89.35,89.4,61208.0,78.7842,78.9076,78.7489,78.793,61208.0
2018-05-01 14:35:00,89.4,89.44,89.34,89.4,24888.0,78.793,78.8282,78.7401,78.793,24888.0
2018-05-01 14:40:00,89.39,89.52,89.37,89.52,70250.0,78.7842,78.8987,78.7665,78.8987,70250.0
2018-05-01 14:45:00,89.51,89.79,89.51,89.58,56684.0,78.8899,79.1367,78.8899,78.9516,56684.0
2018-05-01 14:50:00,89.56,89.62,89.43,89.45,32861.0,78.934,78.9869,78.8194,78.837,32861.0
2018-05-01 14:55:00,89.47,89.6,89.44,89.57,39763.0,78.8547,78.9692,78.8282,78.9428,39763.0
2018-05-01 15:00:00,89.56,89.6,89.48,89.49,57811.0,78.934,78.9692,78.8635,78.8723,57811.0
2018-05-01 15:05:00,89.48,89.55,89.44,89.45,61568.0,78.8635,78.9252,78.8282,78.837,61568.0
2018-05-01 15:10:00,89.44,89.48,89.27,89.33,38252.0,78.8282,78.8635,78.6784,78.7313,38252.0
2018-05-01 15:15:00,89.33,89.39,89.22,89.22,46791.0,78.7313,78.7842,78.6343,78.6343,46791.0
2018-05-01 15:20:00,89.23,89.31,89.2,89.2,63488.0,78.6431,78.7137,78.6167,78.6167,63488.0
2018-05-01 15:25:00,89.18,89.26,89.01,89.16,50039.0,78.5991,78.6696,78.4493,78.5815,50039.0
2018-05-01 15:30:00,89.17,89.28,89.08,89.26,57184.0,78.5903,78.6872,78.5109,78.6696,57184.0
2018-05-01 15:35:00,89.25,89.29,89.17,89.2,55571.0,78.6608,78.696,78.5903,78.6167,55571.0
2018-05-01 15:40:00,89.2,89.31,89.2,89.3,97222.0,78.6167,78.7137,78.6167,78.7048,97222.0
2018-05-01 15:45:00,89.3,89.63,89.3,89.59,83877.0,78.7048,78.9957,78.7048,78.9604,83877.0
2018-05-01 15:50:00,89.61,89.71,89.58,89.65,86728.0,78.9781,79.0662,78.9516,79.0133,86728.0
2018-05-01 15:55:00,89.65,89.77,89.59,89.64,186571.0,79.0133,79.1191,78.9604,79.0045,186571.0
2018-05-02 09:30:00,89.83,90.14,89.6,89.66,77349.0,79.172,79.4452,78.9692,79.0221,77349.0
2018-05-02 09:35:00,89.71,89.88,89.59,89.7,22301.0,79.0662,79.216,78.9604,79.0574,22301.0
2018-05-02 09:40:00,89.74,89.82,89.57,89.81,13798.0,79.0926,79.1631,78.9428,79.1543,13798.0
2018-05-02 09:45:00,89.81,89.81,89.62,89.66,22201.0,79.1543,79.1543,78.9869,79.0221,22201.0
2018-05-02 09:50:00,89.67,89.8,89.6,89.68,34244.0,79.0309,79.1455,78.9692,79.0398,34244.0
2018-05-02 09:55:00,89.71,89.76,89.54,89.66,46546.0,79.0662,79.1103,78.9164,79.0221,46546.0
2018-05-02 10:00:00,89.65,89.76,89.62,89.66,15633.0,79.0133,79.1103,78.9869,79.0221,15633.0
2018-05-02 10:05:00,89.63,89.8,89.59,89.7,21119.0,78.9957,79.1455,78.9604,79.0574,21119.0
2018-05-02 10:10:00,89.68,89.68,89.42,89.5,41390.0,79.0398,79.0398,78.8106,78.8811,41390.0
2018-05-02 10:15:00,89.49,89.61,89.43,89.45,23605.0,78.8723,78.9781,78.8194,78.837,23605.0
2018-05-02 10:20:00,89.43,89.5,89.27,89.32,31067.0,78.8194,78.8811,78.6784,78.7225,31067.0
2018-05-02 10:25:00,89.31,89.51,89.2,89.32,28043.0,78.7137,78.8899,78.6167,78.7225,28043.0
2018-05-02 10:30:00,89.33,89.54,89.27,89.51,63506.0,78.7313,78.9164,78.6784,78.8899,63506.0
2018-05-02 10:35:00,89.51,89.73,89.49,89.73,43272.0,78.8899,79.0838,78.8723,79.0838,43272.0
2018-05-02 10:40:00,89.72,89.77,89.58,89.7,45979.0,79.075,79.1191,78.9516,79.0574,45979.0
2018-05-02 10:45:00,89.69,89.88,89.66,89.72,13740.0,79.0486,79.216,79.0221,79.075,13740.0
2018-05-02 10:50:00,89.73,89.73,89.66,89.69,14108.0,79.0838,79.0838,79.0221,79.0486,14108.0
2018-05-02 10:55:00,89.69,89.74,89.63,89.69,10038.0,79.0486,79.0926,78.9957,79.0486,10038.0
2018-05-02 11:00:00,89.73,89.78,89.63,89.68,34246.0,79.0838,79.1279,78.9957,79.0398,34246.0
2018-05-02 11:05:00,89.68,89.7,89.58,89.59,41252.0,79.0398,79.0574,78.9516,78.9604,41252.0
2018-05-02 11:10:00,89.59,89.82,89.59,89.8,46939.0,78.9604,79.1631,78.9604,79.1455,46939.0
2018-05-02 11:15:00,89.8,89.8,89.55,89.7,19060.0,79.1455,79.1455,78.9252,79.0574,19060.0
2018-05-02 11:20:00,89.72,89.8,89.71,89.76,21840.0,79.075,79.1455,79.0662,79.1103,21840.0
2018-05-02 11:25:00,89.78,89.82,89.67,89.71,17857.0,79.1279,79.1631,79.0309,79.0662,17857.0
2018-05-02 11:30:00,89.7,89.75,89.66,89.68,10234.0,79.0574,79.1015,79.0221,79.0398,10234.0
2018-05-02 11:35:00,89.68,89.77,89.66,89.75,7424.0,79.0398,79.1191,79.0221,79.1015,7424.0
2018-05-02 11:40:00,89.75,89.83,89.74,89.76,8520.0,79.1015,79.172,79.0926,79.1103,8520.0
2018-05-02 11:45:00,89.79,89.82,89.63,89.65,14240.0,79.1367,79.1631,78.9957,79.0133,14240.0
2018-05-02 11:50:00,89.64,89.79,89.61,89.69,8075.0,79.0045,79.1367,78.9781,79.0486,8075.0
2018-05-02 11:55:00,89.69,89.81,89.66,89.81,6747.0,79.0486,79.1543,79.0221,79.1543,6747.0
2018-05-02 12:00:00,89.78,89.84,89.7,89.84,8869.0,79.1279,79.1808,79.0574,79.1808,8869.0
2018-05-02 12:05:00,89.84,89.94,89.82,89.93,9844.0,79.1808,79.2689,79.1631,79.2601,9844.0
2018-05-02 12:10:00,89.93,90.0,89.93,89.95,15269.0,79.2601,79.3218,79.2601,79.2777,15269.0
2018-05-02 12:15:00,89.94,89.97,89.89,89.92,33972.0,79.2689,79.2953,79.2248,79.2513,33972.0
2018-05-02 12:20:00,89.92,90.18,89.91,90.05,15492.0,79.2513,79.4804,79.2425,79.3659,15492.0
2018-05-02 12:25:00,90.04,90.18,89.99,90.06,13799.0,79.357,79.4804,79.313,79.3747,13799.0
2018-05-02 12:30:00,90.06,90.24,90.04,90.17,22821.0,79.3747,79.5333,79.357,79.4716,22821.0
2018-05-02 12:35:00,90.14,90.14,89.96,89.99,13266.0,79.4452,79.4452,79.2865,79.313,13266.0
2018-05-02 12:40:00,89.99,90.13,89.99,90.13,7116.0,79.313,79.4364,79.313,79.4364,7116.0
2018-05-02 12:45:00,90.13,90.15,90.04,90.12,11788.0,79.4364,79.454,79.357,79.4276,11788.0
2018-05-02 12:50:00,90.1,90.16,90.1,90.14,7051.0,79.4099,79.4628,79.4099,79.4452,7051.0
2018-05-02 12:55:00,90.14,90.19,90.12,90.15,6436.0,79.4452,79.4892,79.4276,79.454,6436.0
2018-05-02 13:00:00,90.16,90.29,90.16,90.26,9866.0,79.4628,79.5774,79.4628,79.5509,9866.0
2018-05-02 13:05:00,90.27,90.28,90.22,90.27,8351.0,79.5598,79.5686,79.5157,79.5598,8351.0
2018-05-02 13:10:00,90.25,90.33,90.23,90.33,27824.0,79.5421,79.6126,79.5245,79.6126,27824.0
2018-05-02 13:15:00,90.3,90.32,90.16,90.18,17536.0,79.5862,79.6038,79.4628,79.4804,17536.0
2018-05-02 13:20:00,90.19,90.23,90.1,90.14,18670.0,79.4892,79.5245,79.4099,79.4452,18670.0
2018-05-02 13:25:00,90.16,90.19,90.11,90.11,16091.0,79.4628,79.4892,79.4187,79.4187,16091.0
2018-05-02 13:30:00,90.14,90.15,90.09,90.11,11648.0,79.4452,79.454,79.4011,79.4187,11648.0
2018-05-02 13:35:00,90.09,90.14,90.06,90.09,9475.0,79.4011,79.4452,79.3747,79.4011,9475.0
2018-05-02 13:40:00,90.09,90.09,89.97,90.0,17400.0,79.4011,79.4011,79.2953,79.3218,17400.0
2018-05-02 13:45:00,90.01,90.09,90.0,90.05,16929.0,79.3306,79.4011,79.3218,79.3659,16929.0
2018-05-02 13:50:00,90.04,90.14,90.01,90.04,72684.0,79.357,79.4452,79.3306,79.357,72684.0
2018-05-02 13:55:00,90.05,90.08,89.95,90.02,16568.0,79.3659,79.3923,79.2777,79.3394,16568.0
2018-05-02 14:00:00,90.0,90.24,89.98,90.09,44123.0,79.3218,79.5333,79.3042,79.4011,44123.0
2018-05-02 14:05:00,90.11,90.13,89.97,90.06,24999.0,79.4187,79.4364,79.2953,79.3747,24999.0
2018-05-02 14:10:00,90.06,90.16,89.95,90.01,36667.0,79.3747,79.4628,79.2777,79.3306,36667.0
2018-05-02 14:15:00,90.02,90.1,89.9,89.95,26932.0,79.3394,79.4099,79.2337,79.2777,26932.0
2018-05-02 14:20:00,89.96,89.99,89.84,89.87,25704.0,79.2865,79.313,79.1808,79.2072,25704.0
2018-05-02 14:25:00,89.88,90.0,89.88,89.89,23670.0,79.216,79.3218,79.216,79.2248,23670.0
2018-05-02 14:30:00,89.91,90.04,89.85,89.91,15434.0,79.2425,79.357,79.1896,79.2425,15434.0
2018-05-02 14:35:00,89.9,89.91,89.76,89.88,14543.0,79.2337,79.2425,79.1103,79.216,14543.0
2018-05-02 14:40:00,89.86,89.93,89.75,89.9,22152.0,79.1984,79.2601,79.1015,79.2337,22152.0
2018-05-02 14:45:00,89.88,89.96,89.84,89.96,72289.0,79.216,79.2865,79.1808,79.2865,72289.0
2018-05-02 14:50:00,89.98,90.02,89.79,89.81,22767.0,79.3042,79.3394,79.1367,79.1543,22767.0
2018-05-02 14:55:00,89.83,90.0,89.77,89.85,35929.0,79.172,79.3218,79.1191,79.1896,35929.0
2018-05-02 15:00:00,89.88,89.9,89.75,89.86,22817.0,79.216,79.2337,79.1015,79.1984,22817.0
2018-05-02 15:05:00,89.86,90.0,89.85,89.98,20143.0,79.1984,79.3218,79.1896,79.3042,20143.0
2018-05-02 15:10:00,89.97,89.99,89.8,89.82,32774.0,79.2953,79.313,79.1455,79.1631,32774.0
2018-05-02 15:15:00,89.8,89.81,89.65,89.65,18944.0,79.1455,79.1543,79.0133,79.0133,18944.0
2018-05-02 15:20:00,89.67,89.68,89.4,89.4,25799.0,79.0309,79.0398,78.793,78.793,25799.0
2018-05-02 15:25:00,89.41,89.51,89.4,89.48,26747.0,78.8018,78.8899,78.793,78.8635,26747.0
2018-05-02 15:30:00,89.48,89.5,89.3,89.48,44655.0,78.8635,78.8811,78.7048,78.8635,44655.0
2018-05-02 15:35:00,89.47,89.47,89.31,89.42,35181.0,78.8547,78.8547,78.7137,78.8106,35181.0
2018-05-02 15:40:00,89.44,89.51,89.3,89.3,36912.0,78.8282,78.8899,78.7048,78.7048,36912.0
2018-05-02 15:45:00,89.31,89.37,89.18,89.29,53283.0,78.7137,78.7665,78.5991,78.696,53283.0
2018-05-02 15:50:00,89.28,89.31,89.01,89.03,98513.0,78.6872,78.7137,78.4493,78.4669,98513.0
2018-05-02 15:55:00,89.03,89.22,88.97,89.17,239059.0,78.4669,78.6343,78.414,78.5903,239059.0
2018-05-03 09:30:00,88.83,88.83,88.3,88.41,52340.0,78.2906,78.2906,77.8235,77.9204,52340.0
2018-05-03 09:35:00,88.42,88.42,88.01,88.05,20425.0,77.9293,77.9293,77.5679,77.6032,20425.0
2018-05-03 09:40:00,88.06,88.25,87.77,87.85,70934.0,77.612,77.7794,77.3564,77.4269,70934.0
2018-05-03 09:45:00,87.86,88.27,87.85,88.27,16736.0,77.4357,77.797,77.4269,77.797,16736.0
2018-05-03 09:50:00,88.22,88.54,88.21,88.49,18798.0,77.753,78.035,77.7442,77.9909,18798.0
2018-05-03 09:55:00,88.53,88.74,88.53,88.74,14898.0,78.0262,78.2113,78.0262,78.2113,14898.0
2018-05-03 10:00:00,88.71,88.72,88.48,88.57,24576.0,78.1848,78.1937,77.9821,78.0615,24576.0
2018-05-03 10:05:00,88.56,88.62,88.47,88.62,16017.0,78.0526,78.1055,77.9733,78.1055,16017.0
2018-05-03 10:10:00,88.63,88.64,88.17,88.17,31297.0,78.1143,78.1232,77.7089,77.7089,31297.0
2018-05-03 10:15:00,88.17,88.33,87.96,87.96,17229.0,77.7089,77.8499,77.5238,77.5238,17229.0
2018-05-03 10:20:00,87.96,88.03,87.69,87.8,16013.0,77.5238,77.5855,77.2859,77.3828,16013.0
2018-05-03 10:25:00,87.81,87.85,87.59,87.64,14421.0,77.3916,77.4269,77.1977,77.2418,14421.0
2018-05-03 10:30:00,87.67,87.74,87.38,87.38,22026.0,77.2682,77.3299,77.0126,77.0126,22026.0
2018-05-03 10:35:00,87.4,87.41,87.05,87.24,28977.0,77.0303,77.0391,76.7218,76.8893,28977.0
2018-05-03 10:40:00,87.3,87.48,87.17,87.3,23191.0,76.9421,77.1008,76.8276,76.9421,23191.0
2018-05-03 10:45:00,87.3,87.62,87.28,87.6,58221.0,76.9421,77.2242,76.9245,77.2065,58221.0
2018-05-03 10:50:00,87.6,87.6,87.17,87.3,38543.0,77.2065,77.2065,76.8276,76.9421,38543.0
2018-05-03 10:55:00,87.26,87.26,86.95,87.23,24400.0,76.9069,76.9069,76.6337,76.8804,24400.0
2018-05-03 11:00:00,87.2,87.36,87.11,87.15,28677.0,76.854,76.995,76.7747,76.8099,28677.0
2018-05-03 11:05:00,87.14,87.38,87.13,87.35,31300.0,76.8011,77.0126,76.7923,76.9862,31300.0
2018-05-03 11:10:00,87.35,87.6,87.31,87.46,27233.0,76.9862,77.2065,76.951,77.0832,27233.0
2018-05-03 11:15:00,87.49,87.6,87.42,87.45,10881.0,77.1096,77.2065,77.0479,77.0743,10881.0
2018-05-03 11:20:00,87.45,87.5,87.35,87.44,33590.0,77.0743,77.1184,76.9862,77.0655,33590.0
2018-05-03 11:25:00,87.45,87.52,87.39,87.45,16727.0,77.0743,77.136,77.0215,77.0743,16727.0
2018-05-03 11:30:00,87.43,87.57,87.35,87.42,35629.0,77.0567,77.1801,76.9862,77.0479,35629.0
2018-05-03 11:35:00,87.45,87.5,87.2,87.2,17457.0,77.0743,77.1184,76.854,76.854,17457.0
2018-05-03 11:40:00,87.22,87.26,87.03,87.17,21603.0,76.8716,76.9069,76.7042,76.8276,21603.0
2018-05-03 11:45:00,87.17,87.45,87.06,87.45,24719.0,76.8276,77.0743,76.7306,77.0743,24719.0
2018-05-03 11:50:00,87.47,87.63,87.43,87.55,20619.0,77.092,77.233,77.0567,77.1625,20619.0
2018-05-03 11:55:00,87.55,87.7,87.5,87.62,13725.0,77.1625,77.2947,77.1184,77.2242,13725.0
2018-05-03 12:00:00,87.64,87.87,87.64,87.75,23119.0,77.2418,77.4445,77.2418,77.3387,23119.0
2018-05-03 12:05:00,87.76,87.93,87.76,87.89,21755.0,77.3476,77.4974,77.3476,77.4621,21755.0
2018-05-03 12:10:00,87.9,87.92,87.81,87.89,37603.0,77.4709,77.4886,77.3916,77.4621,37603.0
2018-05-03 12:15:00,87.9,87.91,87.67,87.71,14660.0,77.4709,77.4798,77.2682,77.3035,14660.0
2018-05-03 12:20:00,87.72,87.74,87.5,87.5,19758.0,77.3123,77.3299,77.1184,77.1184,19758.0
2018-05-03 12:25:00,87.5,87.52,87.38,87.48,41280.0,77.1184,77.136,77.0126,77.1008,41280.0
2018-05-03 12:30:00,87.47,87.53,87.42,87.48,111678.0,77.092,77.1448,77.0479,77.1008,111678.0
2018-05-03 12:35:00,87.48,87.72,87.47,87.7,175846.0,77.1008,77.3123,77.092,77.2947,175846.0
2018-05-03 12:40:00,87.7,87.82,87.68,87.76,131426.0,77.2947,77.4004,77.2771,77.3476,131426.0
2018-05-03 12:45:00,87.77,87.85,87.74,87.82,95236.0,77.3564,77.4269,77.3299,77.4004,95236.0
2018-05-03 12:50:00,87.82,87.86,87.73,87.8,133878.0,77.4004,77.4357,77.3211,77.3828,133878.0
2018-05-03 12:55:00,87.83,88.09,87.81,88.05,110929.0,77.4093,77.6384,77.3916,77.6032,110929.0
2018-05-03 13:00:00,88.06,88.08,87.86,87.92,44801.0,77.612,77.6296,77.4357,77.4886,44801.0
2018-05-03 13:05:00,87.88,87.96,87.72,87.72,44336.0,77.4533,77.5238,77.3123,77.3123,44336.0
2018-05-03 13:10:00,87.7,87.87,87.69,87.81,21191.0,77.2947,77.4445,77.2859,77.3916,21191.0
2018-05-03 13:15:00,87.86,88.14,87.85,87.99,46760.0,77.4357,77.6825,77.4269,77.5503,46760.0
2018-05-03 13:20:00,88.0,88.12,87.89,87.92,42670.0,77.5591,77.6648,77.4621,77.4886,42670.0
2018-05-03 13:25:00,87.94,87.96,87.77,87.82,26185.0,77.5062,77.5238,77.3564,77.4004,26185.0
2018-05-03 13:30:00,87.83,88.12,87.81,88.12,35742.0,77.4093,77.6648,77.3916,77.6648,35742.0
2018-05-03 13:35:00,88.1,88.24,88.09,88.2,40324.0,77.6472,77.7706,77.6384,77.7354,40324.0
2018-05-03 13:40:00,88.21,88.38,88.15,88.35,22667.0,77.7442,77.894,77.6913,77.8676,22667.0
2018-05-03 13:45:00,88.38,88.43,88.18,88.29,34232.0,77.894,77.9381,77.7177,77.8147,34232.0
2018-05-03 13:50:00,88.28,88.31,88.18,88.25,35206.0,77.8059,77.8323,77.7177,77.7794,35206.0
2018-05-03 13:55:00,88.27,88.31,88.14,88.15,40028.0,77.797,77.8323,77.6825,77.6913,40028.0
2018-05-03 14:00:00,88.14,88.15,88.01,88.06,21121.0,77.6825,77.6913,77.5679,77.612,21121.0
2018-05-03 14:05:00,88.06,88.11,88.02,88.04,58439.0,77.612,77.656,77.5767,77.5943,58439.0
2018-05-03 14:10:00,88.04,88.06,87.91,88.04,52525.0,77.5943,77.612,77.4798,77.5943,52525.0
2018-05-03 14:15:00,88.03,88.11,88.0,88.04,22851.0,77.5855,77.656,77.5591,77.5943,22851.0
2018-05-03 14:20:00,88.01,88.01,87.85,87.92,23646.0,77.5679,77.5679,77.4269,77.4886,23646.0
2018-05-03 14:25:00,87.92,88.03,87.88,88.01,21753.0,77.4886,77.5855,77.4533,77.5679,21753.0
2018-05-03 14:30:00,88.05,88.18,88.01,88.13,36018.0,77.6032,77.7177,77.5679,77.6737,36018.0
2018-05-03 14:35:00,88.14,88.26,88.11,88.2,44271.0,77.6825,77.7882,77.656,77.7354,44271.0
2018-05-03 14:40:00,88.2,88.21,87.83,87.88,57638.0,77.7354,77.7442,77.4093,77.4533,57638.0
2018-05-03 14:45:00,87.87,88.07,87.79,87.82,32255.0,77.4445,77.6208,77.374,77.4004,32255.0
2018-05-03 14:50:00,87.82,88.0,87.81,87.95,24234.0,77.4004,77.5591,77.3916,77.515,24234.0
2018-05-03 14:55:00,87.96,87.99,87.71,87.78,28164.0,77.5238,77.5503,77.3035,77.3652,28164.0
2018-05-03 15:00:00,87.78,88.11,87.78,88.03,39320.0,77.3652,77.656,77.3652,77.5855,39320.0
2018-05-03 15:05:00,88.02,88.05,87.82,87.82,31267.0,77.5767,77.6032,77.4004,77.4004,31267.0
2018-05-03 15:10:00,87.81,88.03,87.8,88.0,43959.0,77.3916,77.5855,77.3828,77.5591,43959.0
2018-05-03 15:15:00,88.0,88.08,87.93,88.0,84334.0,77.5591,77.6296,77.4974,77.5591,84334.0
2018-05-03 15:20:00,88.01,88.12,87.9,88.1,41616.0,77.5679,77.6648,77.4709,77.6472,41616.0
2018-05-03 15:25:00,88.11,88.17,88.0,88.11,37428.0,77.656,77.7089,77.5591,77.656,37428.0
2018-05-03 15:30:00,88.12,88.27,88.04,88.09,45049.0,77.6648,77.797,77.5943,77.6384,45049.0
2018-05-03 15:35:00,88.09,88.1,87.9,88.01,52571.0,77.6384,77.6472,77.4709,77.5679,52571.0
2018-05-03 15:40:00,88.02,88.04,87.81,87.86,54363.0,77.5767,77.5943,77.3916,77.4357,54363.0
2018-05-03 15:45:00,87.87,87.95,87.77,87.83,73262.0,77.4445,77.515,77.3564,77.4093,73262.0
2018-05-03 15:50:00,87.82,87.98,87.77,87.85,108037.0,77.4004,77.5415,77.3564,77.4269,108037.0
2018-05-03 15:55:00,87.85,87.98,87.66,87.93,208071.0,77.4269,77.5415,77.2594,77.4974,208071.0
2018-05-04 09:30:00,87.34,87.37,86.97,87.3,53787.0,76.9774,77.0038,76.6513,76.9421,53787.0
2018-05-04 09:35:00,87.17,87.51,87.11,87.51,40579.0,76.8276,77.1272,76.7747,77.1272,40579.0
2018-05-04 09:40:00,87.46,87.65,87.21,87.64,10626.0,77.0832,77.2506,76.8628,77.2418,10626.0
2018-05-04 09:45:00,87.64,87.82,87.57,87.74,3603.0,77.2418,77.4004,77.1801,77.3299,3603.0
2018-05-04 09:50:00,87.74,87.87,87.69,87.81,20901.0,77.3299,77.4445,77.2859,77.3916,20901.0
2018-05-04 09:55:00,87.83,87.92,87.72,87.85,4570.0,77.4093,77.4886,77.3123,77.4269,4570.0
2018-05-04 10:00:00,87.95,88.16,87.87,88.16,24258.0,77.515,77.7001,77.4445,77.7001,24258.0
2018-05-04 10:05:00,88.24,88.28,88.11,88.21,9253.0,77.7706,77.8059,77.656,77.7442,9253.0
2018-05-04 10:10:00,88.18,88.21,88.07,88.19,7400.0,77.7177,77.7442,77.6208,77.7265,7400.0
2018-05-04 10:15:00,88.25,88.25,87.96,88.07,20491.0,77.7794,77.7794,77.5238,77.6208,20491.0
2018-05-04 10:20:00,88.12,88.32,88.03,88.32,3861.0,77.6648,77.8411,77.5855,77.8411,3861.0
2018-05-04 10:25:00,88.26,88.55,88.26,88.49,11003.0,77.7882,78.0438,77.7882,77.9909,11003.0
2018-05-04 10:30:00,88.55,88.72,88.43,88.65,23975.0,78.0438,78.1937,77.9381,78.132,23975.0
2018-05-04 10:35:00,88.68,88.78,88.51,88.78,12311.0,78.1584,78.2465,78.0086,78.2465,12311.0
2018-05-04 10:40:00,88.76,88.86,88.67,88.73,7675.0,78.2289,78.317,78.1496,78.2025,7675.0
2018-05-04 10:45:00,88.75,88.8,88.57,88.66,29713.0,78.2201,78.2642,78.0615,78.1408,29713.0
2018-05-04 10:50:00,88.72,88.83,88.61,88.76,3298.0,78.1937,78.2906,78.0967,78.2289,3298.0
2018-05-04 10:55:00,88.78,88.86,88.72,88.72,6898.0,78.2465,78.317,78.1937,78.1937,6898.0
2018-05-04 11:00:00,88.73,88.85,88.59,88.59,6568.0,78.2025,78.3082,78.0791,78.0791,6568.0
2018-05-04 11:05:00,88.59,88.76,88.59,88.75,7275.0,78.0791,78.2289,78.0791,78.2201,7275.0
2018-05-04 11:10:00,88.74,88.91,88.74,88.87,18586.0,78.2113,78.3611,78.2113,78.3259,18586.0
2018-05-04 11:15:00,88.84,88.87,88.72,88.82,20723.0,78.2994,78.3259,78.1937,78.2818,20723.0
2018-05-04 11:20:00,88.81,88.92,88.77,88.84,5830.0,78.273,78.3699,78.2377,78.2994,5830.0
2018-05-04 11:25:00,88.8,88.88,88.77,88.79,6487.0,78.2642,78.3347,78.2377,78.2554,6487.0
2018-05-04 11:30:00,88.79,88.94,88.77,88.9,4811.0,78.2554,78.3876,78.2377,78.3523,4811.0
2018-05-04 11:35:00,88.93,88.97,88.78,88.78,43982.0,78.3787,78.414,78.2465,78.2465,43982.0
2018-05-04 11:40:00,88.82,88.94,88.76,88.9,7002.0,78.2818,78.3876,78.2289,78.3523,7002.0
2018-05-04 11:45:00,88.88,88.95,88.7,88.75,5500.0,78.3347,78.3964,78.176,78.2201,5500.0
2018-05-04 11:50:00,88.73,88.77,88.62,88.65,7262.0,78.2025,78.2377,78.1055,78.132,7262.0
2018-05-04 11:55:00,88.66,88.83,88.66,88.83,5282.0,78.1408,78.2906,78.1408,78.2906,5282.0
2018-05-04 12:00:00,88.84,88.89,88.74,88.89,14577.0,78.2994,78.3435,78.2113,78.3435,14577.0
2018-05-04 12:05:00,88.87,88.9,88.8,88.8,7811.0,78.3259,78.3523,78.2642,78.2642,7811.0
2018-05-04 12:10:00,88.81,88.82,88.7,88.7,7300.0,78.273,78.2818,78.176,78.176,7300.0
2018-05-04 12:15:00,88.71,88.78,88.68,88.78,6809.0,78.1848,78.2465,78.1584,78.2465,6809.0
2018-05-04 12:20:00,88.77,88.82,88.76,88.76,3688.0,78.2377,78.2818,78.2289,78.2289,3688.0
2018-05-04 12:25:00,88.78,88.84,88.75,88.78,7438.0,78.2465,78.2994,78.2201,78.2465,7438.0
2018-05-04 12:30:00,88.77,88.95,88.77,88.95,6300.0,78.2377,78.3964,78.2377,78.3964,6300.0
2018-05-04 12:35:00,88.94,89.0,88.93,88.95,3401.0,78.3876,78.4404,78.3787,78.3964,3401.0
2018-05-04 12:40:00,88.97,89.06,88.94,88.98,9636.0,78.414,78.4933,78.3876,78.4228,9636.0
2018-05-04 12:45:00,88.98,89.0,88.9,89.0,6874.0,78.4228,78.4404,78.3523,78.4404,6874.0
2018-05-04 12:50:00,89.0,89.09,88.97,89.09,20185.0,78.4404,78.5198,78.414,78.5198,20185.0
2018-05-04 12:55:00,89.1,89.13,88.99,89.05,8543.0,78.5286,78.555,78.4316,78.4845,8543.0
2018-05-04 13:00:00,89.03,89.2,89.02,89.19,13476.0,78.4669,78.6167,78.4581,78.6079,13476.0
2018-05-04 13:05:00,89.2,89.33,89.17,89.29,20626.0,78.6167,78.7313,78.5903,78.696,20626.0
2018-05-04 13:10:00,89.3,89.43,89.3,89.35,23376.0,78.7048,78.8194,78.7048,78.7489,23376.0
2018-05-04 13:15:00,89.37,89.5,89.36,89.46,51261.0,78.7665,78.8811,78.7577,78.8459,51261.0
2018-05-04 13:20:00,89.47,89.55,89.46,89.55,12574.0,78.8547,78.9252,78.8459,78.9252,12574.0
2018-05-04 13:25:00,89.55,89.57,89.44,89.45,13362.0,78.9252,78.9428,78.8282,78.837,13362.0
2018-05-04 13:30:00,89.44,89.53,89.41,89.51,8715.0,78.8282,78.9076,78.8018,78.8899,8715.0
2018-05-04 13:35:00,89.5,89.51,89.43,89.46,5788.0,78.8811,78.8899,78.8194,78.8459,5788.0
2018-05-04 13:40:00,89.47,89.51,89.47,89.47,7625.0,78.8547,78.8899,78.8547,78.8547,7625.0
2018-05-04 13:45:00,89.48,89.56,89.48,89.55,4439.0,78.8635,78.934,78.8635,78.9252,4439.0
2018-05-04 13:50:00,89.56,89.67,89.56,89.58,7133.0,78.934,79.0309,78.934,78.9516,7133.0
2018-05-04 13:55:00,89.58,89.68,89.52,89.63,19337.0,78.9516,79.0398,78.8987,78.9957,19337.0
2018-05-04 14:00:00,89.64,89.74,89.62,89.71,10672.0,79.0045,79.0926,78.9869,79.0662,10672.0
2018-05-04 14:05:00,89.72,89.82,89.7,89.74,111038.0,79.075,79.1631,79.0574,79.0926,111038.0
2018-05-04 14:10:00,89.72,89.79,89.69,89.73,8415.0,79.075,79.1367,79.0486,79.0838,8415.0
2018-05-04 14:15:00,89.72,89.73,89.61,89.64,16434.0,79.075,79.0838,78.9781,79.0045,16434.0
2018-05-04 14:20:00,89.68,89.74,89.64,89.68,4600.0,79.0398,79.0926,79.0045,79.0398,4600.0
2018-05-04 14:25:00,89.7,89.78,89.66,89.77,34899.0,79.0574,79.1279,79.0221,79.1191,34899.0
2018-05-04 14:30:00,89.77,89.81,89.67,89.68,10504.0,79.1191,79.1543,79.0309,79.0398,10504.0
2018-05-04 14:35:00,89.66,89.71,89.6,89.63,12413.0,79.0221,79.0662,78.9692,78.9957,12413.0
2018-05-04 14:40:00,89.64,89.72,89.63,89.68,5775.0,79.0045,79.075,78.9957,79.0398,5775.0
2018-05-04 14:45:00,89.7,89.72,89.6,89.61,132176.0,79.0574,79.075,78.9692,78.9781,132176.0
2018-05-04 14:50:00,89.62,89.68,89.59,89.62,25255.0,78.9869,79.0398,78.9604,78.9869,25255.0
2018-05-04 14:55:00,89.63,89.64,89.45,89.45,6743.0,78.9957,79.0045,78.837,78.837,6743.0
2018-05-04 15:00:00,89.45,89.62,89.44,89.62,8990.0,78.837,78.9869,78.8282,78.9869,8990.0
2018-05-04 15:05:00,89.63,89.64,89.52,89.52,9884.0,78.9957,79.0045,78.8987,78.8987,9884.0
2018-05-04 15:10:00,89.53,89.53,89.44,89.5,30444.0,78.9076,78.9076,78.8282,78.8811,30444.0
2018-05-04 15:15:00,89.5,89.5,89.38,89.46,17727.0,78.8811,78.8811,78.7754,78.8459,17727.0
2018-05-04 15:20:00,89.43,89.45,89.34,89.44,11626.0,78.8194,78.837,78.7401,78.8282,11626.0
2018-05-04 15:25:00,89.45,89.5,89.42,89.48,16318.0,78.837,78.8811,78.8106,78.8635,16318.0
2018-05-04 15:30:00,89.48,89.5,89.32,89.4,19813.0,78.8635,78.8811,78.7225,78.793,19813.0
2018-05-04 15:35:00,89.39,89.4,89.24,89.24,28087.0,78.7842,78.793,78.652,78.652,28087.0
2018-05-04 15:40:00,89.24,89.36,89.22,89.32,28944.0,78.652,78.7577,78.6343,78.7225,28944.0
2018-05-04 15:45:00,89.31,89.36,89.24,89.24,54399.0,78.7137,78.7577,78.652,78.652,54399.0
2018-05-04 15:50:00,89.25,89.25,89.01,89.02,81507.0,78.6608,78.6608,78.4493,78.4581,81507.0
2018-05-04 15:55:00,89.02,89.15,89.0,89.06,156886.0,78.4581,78.5726,78.4404,78.4933,156886.0
2018-05-07 09:30:00,89.25,89.49,88.91,89.28,45357.0,78.6608,78.8723,78.3611,78.6872,45357.0
2018-05-07 09:35:00,89.28,89.55,89.21,89.55,12838.0,78.6872,78.9252,78.6255,78.9252,12838.0
2018-05-07 09:40:00,89.44,89.52,89.27,89.52,5827.0,78.8282,78.8987,78.6784,78.8987,5827.0
2018-05-07 09:45:00,89.42,89.47,89.12,89.24,7145.0,78.8106,78.8547,78.5462,78.652,7145.0
2018-05-07 09:50:00,89.25,89.42,89.1,89.34,6632.0,78.6608,78.8106,78.5286,78.7401,6632.0
2018-05-07 09:55:00,89.36,89.46,89.16,89.46,15813.0,78.7577,78.8459,78.5815,78.8459,15813.0
2018-05-07 10:00:00,89.46,89.48,89.31,89.36,22639.0,78.8459,78.8635,78.7137,78.7577,22639.0
2018-05-07 10:05:00,89.36,89.36,89.12,89.14,28615.0,78.7577,78.7577,78.5462,78.5638,28615.0
2018-05-07 10:10:00,89.07,89.17,88.9,88.93,33200.0,78.5021,78.5903,78.3523,78.3787,33200.0
2018-05-07 10:15:00,88.96,89.02,88.86,88.91,15751.0,78.4052,78.4581,78.317,78.3611,15751.0
2018-05-07 10:20:00,88.91,88.98,88.85,88.9,23259.0,78.3611,78.4228,78.3082,78.3523,23259.0
2018-05-07 10:25:00,88.9,88.91,88.77,88.89,30074.0,78.3523,78.3611,78.2377,78.3435,30074.0
2018-05-07 10:30:00,88.89,88.98,88.81,88.84,22172.0,78.3435,78.4228,78.273,78.2994,22172.0
2018-05-07 10:35:00,88.85,88.89,88.53,88.65,34031.0,78.3082,78.3435,78.0262,78.132,34031.0
2018-05-07 10:40:00,88.66,88.74,88.57,88.67,16277.0,78.1408,78.2113,78.0615,78.1496,16277.0
2018-05-07 10:45:00,88.68,88.93,88.66,88.9,27455.0,78.1584,78.3787,78.1408,78.3523,27455.0
2018-05-07 10:50:00,88.91,88.95,88.8,88.92,17587.0,78.3611,78.3964,78.2642,78.3699,17587.0
2018-05-07 10:55:00,88.91,88.95,88.81,88.85,81794.0,78.3611,78.3964,78.273,78.3082,81794.0
2018-05-07 11:00:00,88.86,88.95,88.84,88.9,61498.0,78.317,78.3964,78.2994,78.3523,61498.0
2018-05-07 11:05:00,88.94,89.01,88.83,89.0,14357.0,78.3876,78.4493,78.2906,78.4404,14357.0
2018-05-07 11:10:00,89.0,89.13,89.0,89.13,10459.0,78.4404,78.555,78.4404,78.555,10459.0
2018-05-07 11:15:00,89.13,89.15,89.03,89.06,14724.0,78.555,78.5726,78.4669,78.4933,14724.0
2018-05-07 11:20:00,89.07,89.1,88.93,88.98,12373.0,78.5021,78.5286,78.3787,78.4228,12373.0
2018-05-07 11:25:00,88.98,89.0,88.83,88.91,18064.0,78.4228,78.4404,78.2906,78.3611,18064.0
2018-05-07 11:30:00,88.9,88.99,88.84,88.86,8939.0,78.3523,78.4316,78.2994,78.317,8939.0
2018-05-07 11:35:00,88.86,88.9,88.76,88.76,10598.0,78.317,78.3523,78.2289,78.2289,10598.0
2018-05-07 11:40:00,88.79,88.79,88.67,88.67,8515.0,78.2554,78.2554,78.1496,78.1496,8515.0
2018-05-07 11:45:00,88.69,88.74,88.67,88.67,8109.0,78.1672,78.2113,78.1496,78.1496,8109.0
2018-05-07 11:50:00,88.67,88.68,88.62,88.67,17473.0,78.1496,78.1584,78.1055,78.1496,17473.0
2018-05-07 11:55:00,88.66,88.78,88.64,88.78,20989.0,78.1408,78.2465,78.1232,78.2465,20989.0
2018-05-07 12:00:00,88.77,88.89,88.77,88.86,22964.0,78.2377,78.3435,78.2377,78.317,22964.0
2018-05-07 12:05:00,88.85,88.85,88.76,88.83,9822.0,78.3082,78.3082,78.2289,78.2906,9822.0
2018-05-07 12:10:00,88.83,88.93,88.81,88.85,16604.0,78.2906,78.3787,78.273,78.3082,16604.0
2018-05-07 12:15:00,88.84,88.95,88.83,88.87,18191.0,78.2994,78.3964,78.2906,78.3259,18191.0
2018-05-07 12:20:00,88.87,88.93,88.74,88.79,12825.0,78.3259,78.3787,78.2113,78.2554,12825.0
2018-05-07 12:25:00,88.84,88.91,88.79,88.85,16054.0,78.2994,78.3611,78.2554,78.3082,16054.0
2018-05-07 12:30:00,88.86,88.88,88.81,88.82,11940.0,78.317,78.3347,78.273,78.2818,11940.0
2018-05-07 12:35:00,88.83,89.02,88.83,89.01,6286.0,78.2906,78.4581,78.2906,78.4493,6286.0
2018-05-07 12:40:00,89.01,89.02,88.94,88.96,7671.0,78.4493,78.4581,78.3876,78.4052,7671.0
2018-05-07 12:45:00,88.96,89.0,88.85,88.97,27314.0,78.4052,78.4404,78.3082,78.414,27314.0
2018-05-07 12:50:00,88.99,89.05,88.98,89.04,10064.0,78.4316,78.4845,78.4228,78.4757,10064.0
2018-05-07 12:55:00,89.04,89.04,88.95,88.96,14882.0,78.4757,78.4757,78.3964,78.4052,14882.0
2018-05-07 13:00:00,88.95,89.04,88.92,88.95,14724.0,78.3964,78.4757,78.3699,78.3964,14724.0
2018-05-07 13:05:00,88.97,88.97,88.85,88.9,24517.0,78.414,78.414,78.3082,78.3523,24517.0
2018-05-07 13:10:00,88.9,88.95,88.89,88.94,16360.0,78.3523,78.3964,78.3435,78.3876,16360.0
2018-05-07 13:15:00,88.91,88.93,88.88,88.91,19671.0,78.3611,78.3787,78.3347,78.3611,19671.0
2018-05-07 13:20:00,88.91,89.05,88.89,89.05,84497.0,78.3611,78.4845,78.3435,78.4845,84497.0
2018-05-07 13:25:00,89.05,89.14,88.99,89.05,70019.0,78.4845,78.5638,78.4316,78.4845,70019.0
2018-05-07 13:30:00,89.07,89.2,89.02,89.2,13232.0,78.5021,78.6167,78.4581,78.6167,13232.0
2018-05-07 13:35:00,89.18,89.24,89.08,89.1,15011.0,78.5991,78.652,78.5109,78.5286,15011.0
2018-05-07 13:40:00,89.11,89.19,89.1,89.16,17316.0,78.5374,78.6079,78.5286,78.5815,17316.0
2018-05-07 13:45:00,89.15,89.17,89.1,89.11,9139.0,78.5726,78.5903,78.5286,78.5374,9139.0
2018-05-07 13:50:00,89.11,89.18,89.09,89.17,15064.0,78.5374,78.5991,78.5198,78.5903,15064.0
2018-05-07 13:55:00,89.17,89.17,89.11,89.14,12515.0,78.5903,78.5903,78.5374,78.5638,12515.0
2018-05-07 14:00:00,89.15,89.15,89.05,89.1,26846.0,78.5726,78.5726,78.4845,78.5286,26846.0
2018-05-07 14:05:00,89.09,89.1,88.95,89.0,11042.0,78.5198,78.5286,78.3964,78.4404,11042.0
2018-05-07 14:10:00,89.04,89.14,89.03,89.09,11567.0,78.4757,78.5638,78.4669,78.5198,11567.0
2018-05-07 14:15:00,89.06,89.14,89.04,89.14,11814.0,78.4933,78.5638,78.4757,78.5638,11814.0
2018-05-07 14:20:00,89.14,89.15,89.1,89.15,21909.0,78.5638,78.5726,78.5286,78.5726,21909.0
2018-05-07 14:25:00,89.14,89.16,89.08,89.14,12282.0,78.5638,78.5815,78.5109,78.5638,12282.0
2018-05-07 14:30:00,89.11,89.22,89.1,89.21,57496.0,78.5374,78.6343,78.5286,78.6255,57496.0
2018-05-07 14:35:00,89.2,89.22,89.08,89.08,33192.0,78.6167,78.6343,78.5109,78.5109,33192.0
2018-05-07 14:40:00,89.07,89.15,88.99,89.01,31800.0,78.5021,78.5726,78.4316,78.4493,31800.0
2018-05-07 14:45:00,89.0,89.05,88.93,88.97,10494.0,78.4404,78.4845,78.3787,78.414,10494.0
2018-05-07 14:50:00,88.97,88.98,88.79,88.87,12576.0,78.414,78.4228,78.2554,78.3259,12576.0
2018-05-07 14:55:00,88.86,88.91,88.84,88.89,8222.0,78.317,78.3611,78.2994,78.3435,8222.0
2018-05-07 15:00:00,88.88,88.93,88.84,88.93,11994.0,78.3347,78.3787,78.2994,78.3787,11994.0
2018-05-07 15:05:00,88.97,88.98,88.86,88.87,26728.0,78.414,78.4228,78.317,78.3259,26728.0
2018-05-07 15:10:00,88.88,88.92,88.66,88.68,25646.0,78.3347,78.3699,78.1408,78.1584,25646.0
2018-05-07 15:15:00,88.65,88.81,88.58,88.76,31539.0,78.132,78.273,78.0703,78.2289,31539.0
2018-05-07 15:20:00,88.77,88.78,88.65,88.76,12495.0,78.2377,78.2465,78.132,78.2289,12495.0
2018-05-07 15:25:00,88.75,88.82,88.67,88.82,16851.0,78.2201,78.2818,78.1496,78.2818,16851.0
2018-05-07 15:30:00,88.82,88.96,88.78,88.95,23804.0,78.2818,78.4052,78.2465,78.3964,23804.0
2018-05-07 15:35:00,88.94,89.01,88.89,88.95,24267.0,78.3876,78.4493,78.3435,78.3964,24267.0
2018-05-07 15:40:00,88.94,89.0,88.9,88.91,26805.0,78.3876,78.4404,78.3523,78.3611,26805.0
2018-05-07 15:45:00,88.89,88.97,88.8,88.92,46897.0,78.3435,78.414,78.2642,78.3699,46897.0
2018-05-07 15:50:00,88.92,88.94,88.77,88.84,54285.0,78.3699,78.3876,78.2377,78.2994,54285.0
2018-05-07 15:55:00,88.85,88.96,88.85,88.93,199918.0,78.3082,78.4052,78.3082,78.3787,199918.0
2018-05-08 09:30:00,89.72,91.0,89.72,90.62,311559.0,79.075,80.2031,79.075,79.8682,311559.0
2018-05-08 09:35:00,90.59,90.75,90.49,90.73,107549.0,79.8418,79.9828,79.7537,79.9652,107549.0
2018-05-08 09:40:00,90.71,90.88,90.62,90.85,97503.0,79.9476,80.0974,79.8682,80.0709,97503.0
2018-05-08 09:45:00,90.84,91.38,90.79,91.26,185024.0,80.0621,80.5381,80.0181,80.4323,185024.0
2018-05-08 09:50:00,91.25,91.36,91.1,91.18,81440.0,80.4235,80.5204,80.2913,80.3618,81440.0
2018-05-08 09:55:00,91.17,91.24,90.86,91.08,58544.0,80.353,80.4147,80.0798,80.2737,58544.0
2018-05-08 10:00:00,91.1,91.24,90.93,91.24,53515.0,80.2913,80.4147,80.1414,80.4147,53515.0
2018-05-08 10:05:00,91.21,91.24,91.01,91.02,91488.0,80.3882,80.4147,80.212,80.2208,91488.0
2018-05-08 10:10:00,91.05,91.44,91.04,91.18,90847.0,80.2472,80.5909,80.2384,80.3618,90847.0
2018-05-08 10:15:00,91.18,91.23,90.93,91.04,67070.0,80.3618,80.4059,80.1414,80.2384,67070.0
2018-05-08 10:20:00,91.02,91.13,90.8,90.96,68307.0,80.2208,80.3177,80.0269,80.1679,68307.0
2018-05-08 10:25:00,90.94,91.21,90.92,91.19,48609.0,80.1503,80.3882,80.1326,80.3706,48609.0
2018-05-08 10:30:00,91.17,91.35,91.15,91.31,100881.0,80.353,80.5116,80.3353,80.4764,100881.0
2018-05-08 10:35:00,91.32,91.61,91.32,91.57,49291.0,80.4852,80.7408,80.4852,80.7055,49291.0
2018-05-08 10:40:00,91.58,91.66,91.35,91.51,75965.0,80.7143,80.7848,80.5116,80.6526,75965.0
2018-05-08 10:45:00,91.51,91.8,91.48,91.69,104748.0,80.6526,80.9082,80.6262,80.8113,104748.0
2018-05-08 10:50:00,91.72,91.83,91.51,91.53,85674.0,80.8377,80.9347,80.6526,80.6703,85674.0
2018-05-08 10:55:00,91.52,91.58,91.44,91.44,42041.0,80.6614,80.7143,80.5909,80.5909,42041.0
2018-05-08 11:00:00,91.43,91.6,91.38,91.6,55128.0,80.5821,80.732,80.5381,80.732,55128.0
2018-05-08 11:05:00,91.6,91.82,91.57,91.72,64557.0,80.732,80.9259,80.7055,80.8377,64557.0
2018-05-08 11:10:00,91.71,91.87,91.65,91.79,59784.0,80.8289,80.9699,80.776,80.8994,59784.0
2018-05-08 11:15:00,91.8,91.92,91.62,91.64,73071.0,80.9082,81.014,80.7496,80.7672,73071.0
2018-05-08 11:20:00,91.62,91.7,91.4,91.43,46396.0,80.7496,80.8201,80.5557,80.5821,46396.0
2018-05-08 11:25:00,91.45,91.47,91.35,91.42,48940.0,80.5998,80.6174,80.5116,80.5733,48940.0
2018-05-08 11:30:00,91.42,91.42,91.1,91.1,31650.0,80.5733,80.5733,80.2913,80.2913,31650.0
2018-05-08 11:35:00,91.12,91.22,90.96,91.08,46259.0,80.3089,80.397,80.1679,80.2737,46259.0
2018-05-08 11:40:00,91.08,91.23,91.03,91.11,31452.0,80.2737,80.4059,80.2296,80.3001,31452.0
2018-05-08 11:45:00,91.13,91.2,90.96,91.15,45969.0,80.3177,80.3794,80.1679,80.3353,45969.0
2018-05-08 11:50:00,91.13,91.38,91.11,91.29,43626.0,80.3177,80.5381,80.3001,80.4587,43626.0
2018-05-08 11:55:00,91.27,91.35,91.18,91.27,27619.0,80.4411,80.5116,80.3618,80.4411,27619.0
2018-05-08 12:00:00,91.28,91.4,91.27,91.37,29485.0,80.4499,80.5557,80.4411,80.5292,29485.0
2018-05-08 12:05:00,91.38,91.48,91.33,91.46,54574.0,80.5381,80.6262,80.494,80.6086,54574.0
2018-05-08 12:10:00,91.47,91.47,91.2,91.24,44203.0,80.6174,80.6174,80.3794,80.4147,44203.0
2018-05-08 12:15:00,91.23,91.32,91.13,91.24,20826.0,80.4059,80.4852,80.3177,80.4147,20826.0
2018-05-08 12:20:00,91.24,91.25,91.12,91.19,12855.0,80.4147,80.4235,80.3089,80.3706,12855.0
2018-05-08 12:25:00,91.2,91.22,91.03,91.06,20785.0,80.3794,80.397,80.2296,80.256,20785.0
2018-05-08 12:30:00,91.05,91.07,90.99,91.0,25085.0,80.2472,80.2648,80.1943,80.2031,25085.0
2018-05-08 12:35:00,90.99,91.07,90.93,90.99,32065.0,80.1943,80.2648,80.1414,80.1943,32065.0
2018-05-08 12:40:00,91.0,95.88,90.94,91.41,309857.0,80.2031,84.5041,80.1503,80.5645,309857.0
2018-05-08 12:45:00,91.34,91.43,91.0,91.08,98424.0,80.5028,80.5821,80.2031,80.2737,98424.0
2018-05-08 12:50:00,91.11,91.18,90.82,90.87,68608.0,80.3001,80.3618,80.0445,80.0886,68608.0
2018-05-08 12:55:00,90.88,90.91,90.7,90.76,22863.0,80.0974,80.1238,79.9387,79.9916,22863.0
2018-05-08 13:00:00,90.79,90.94,90.73,90.8,24301.0,80.0181,80.1503,79.9652,80.0269,24301.0
2018-05-08 13:05:00,90.81,90.81,90.66,90.66,27041.0,80.0357,80.0357,79.9035,79.9035,27041.0
2018-05-08 13:10:00,90.68,90.68,90.52,90.54,23578.0,79.9211,79.9211,79.7801,79.7977,23578.0
2018-05-08 13:15:00,90.57,90.73,90.53,90.56,51706.0,79.8242,79.9652,79.7889,79.8153,51706.0
2018-05-08 13:20:00,90.59,90.63,90.45,90.51,22358.0,79.8418,79.877,79.7184,79.7713,22358.0
2018-05-08 13:25:00,90.5,90.91,90.49,90.89,122054.0,79.7625,80.1238,79.7537,80.1062,122054.0
2018-05-08 13:30:00,90.9,90.97,90.82,90.95,58916.0,80.115,80.1767,80.0445,80.1591,58916.0
2018-05-08 13:35:00,90.91,91.02,90.74,90.8,26967.0,80.1238,80.2208,79.974,80.0269,26967.0
2018-05-08 13:40:00,90.78,90.79,90.64,90.66,11825.0,80.0092,80.0181,79.8859,79.9035,11825.0
2018-05-08 13:45:00,90.7,90.73,90.59,90.62,21018.0,79.9387,79.9652,79.8418,79.8682,21018.0
2018-05-08 13:50:00,90.61,90.65,90.59,90.61,20224.0,79.8594,79.8947,79.8418,79.8594,20224.0
2018-05-08 13:55:00,90.59,90.59,90.43,90.49,15781.0,79.8418,79.8418,79.7008,79.7537,15781.0
2018-05-08 14:00:00,90.49,90.52,90.3,90.4,32742.0,79.7537,79.7801,79.5862,79.6743,32742.0
2018-05-08 14:05:00,90.38,90.45,90.35,90.39,42299.0,79.6567,79.7184,79.6303,79.6655,42299.0
2018-05-08 14:10:00,90.38,90.4,90.15,90.23,52731.0,79.6567,79.6743,79.454,79.5245,52731.0
2018-05-08 14:15:00,90.18,90.28,90.0,90.13,37971.0,79.4804,79.5686,79.3218,79.4364,37971.0
2018-05-08 14:20:00,90.14,90.29,90.05,90.23,18258.0,79.4452,79.5774,79.3659,79.5245,18258.0
2018-05-08 14:25:00,90.27,90.38,90.08,90.11,34242.0,79.5598,79.6567,79.3923,79.4187,34242.0
2018-05-08 14:30:00,90.08,90.26,89.95,90.19,20654.0,79.3923,79.5509,79.2777,79.4892,20654.0
2018-05-08 14:35:00,90.17,90.24,90.05,90.06,17480.0,79.4716,79.5333,79.3659,79.3747,17480.0
2018-05-08 14:40:00,90.03,90.03,89.72,89.9,34031.0,79.3482,79.3482,79.075,79.2337,34031.0
2018-05-08 14:45:00,89.89,90.05,89.85,90.04,29278.0,79.2248,79.3659,79.1896,79.357,29278.0
2018-05-08 14:50:00,90.04,90.19,89.89,90.16,27889.0,79.357,79.4892,79.2248,79.4628,27889.0
2018-05-08 14:55:00,90.15,90.2,89.87,89.91,45356.0,79.454,79.4981,79.2072,79.2425,45356.0
2018-05-08 15:00:00,89.89,90.08,89.75,90.08,44287.0,79.2248,79.3923,79.1015,79.3923,44287.0
2018-05-08 15:05:00,90.08,90.15,90.01,90.07,57469.0,79.3923,79.454,79.3306,79.3835,57469.0
2018-05-08 15:10:00,90.06,90.24,89.98,90.22,86244.0,79.3747,79.5333,79.3042,79.5157,86244.0
2018-05-08 15:15:00,90.22,90.22,90.11,90.12,80966.0,79.5157,79.5157,79.4187,79.4276,80966.0
2018-05-08 15:20:00,90.11,90.42,90.09,90.29,85893.0,79.4187,79.692,79.4011,79.5774,85893.0
2018-05-08 15:25:00,90.28,90.35,90.26,90.27,46852.0,79.5686,79.6303,79.5509,79.5598,46852.0
2018-05-08 15:30:00,90.28,90.32,90.22,90.28,122964.0,79.5686,79.6038,79.5157,79.5686,122964.0
2018-05-08 15:35:00,90.28,90.49,90.27,90.45,74527.0,79.5686,79.7537,79.5598,79.7184,74527.0
2018-05-08 15:40:00,90.44,90.45,90.09,90.12,153684.0,79.7096,79.7184,79.4011,79.4276,153684.0
2018-05-08 15:45:00,90.12,90.21,90.07,90.19,156133.0,79.4276,79.5069,79.3835,79.4892,156133.0
2018-05-08 15:50:00,90.19,90.3,90.19,90.27,91610.0,79.4892,79.5862,79.4892,79.5598,91610.0
2018-05-08 15:55:00,90.25,90.32,90.1,90.17,252258.0,79.5421,79.6038,79.4099,79.4716,252258.0
2018-05-09 09:30:00,90.92,91.18,90.6,91.17,67194.0,80.1326,80.3618,79.8506,80.353,67194.0
2018-05-09 09:35:00,91.17,91.24,90.55,90.63,14523.0,80.353,80.4147,79.8065,79.877,14523.0
2018-05-09 09:40:00,90.64,90.76,90.54,90.73,14124.0,79.8859,79.9916,79.7977,79.9652,14124.0
2018-05-09 09:45:00,90.74,90.9,90.61,90.76,21275.0,79.974,80.115,79.8594,79.9916,21275.0
2018-05-09 09:50:00,90.79,91.19,90.78,91.19,34905.0,80.0181,80.3706,80.0092,80.3706,34905.0
2018-05-09 09:55:00,91.19,91.24,91.07,91.23,53488.0,80.3706,80.4147,80.2648,80.4059,53488.0
2018-05-09 10:00:00,91.2,91.25,91.13,91.23,21527.0,80.3794,80.4235,80.3177,80.4059,21527.0
2018-05-09 10:05:00,91.25,91.27,91.07,91.2,20136.0,80.4235,80.4411,80.2648,80.3794,20136.0
2018-05-09 10:10:00,91.19,91.19,91.05,91.09,37299.0,80.3706,80.3706,80.2472,80.2825,37299.0
2018-05-09 10:15:00,91.11,91.27,91.09,91.24,73287.0,80.3001,80.4411,80.2825,80.4147,73287.0
2018-05-09 10:20:00,91.25,91.43,91.22,91.23,144880.0,80.4235,80.5821,80.397,80.4059,144880.0
2018-05-09 10:25:00,91.22,91.22,90.89,91.03,36154.0,80.397,80.397,80.1062,80.2296,36154.0
2018-05-09 10:30:00,91.05,91.11,90.78,90.88,30381.0,80.2472,80.3001,80.0092,80.0974,30381.0
2018-05-09 10:35:00,90.91,91.05,90.9,91.02,17039.0,80.1238,80.2472,80.115,80.2208,17039.0
2018-05-09 10:40:00,91.02,91.04,90.91,90.91,29821.0,80.2208,80.2384,80.1238,80.1238,29821.0
2018-05-09 10:45:00,90.9,91.04,90.9,90.93,41440.0,80.115,80.2384,80.115,80.1414,41440.0
2018-05-09 10:50:00,90.94,90.99,90.8,90.81,21732.0,80.1503,80.1943,80.0269,80.0357,21732.0
2018-05-09 10:55:00,90.8,91.0,90.8,90.84,24641.0,80.0269,80.2031,80.0269,80.0621,24641.0
2018-05-09 11:00:00,90.87,90.9,90.65,90.69,30038.0,80.0886,80.115,79.8947,79.9299,30038.0
2018-05-09 11:05:00,90.69,90.77,90.66,90.72,17760.0,79.9299,80.0004,79.9035,79.9564,17760.0
2018-05-09 11:10:00,90.73,90.88,90.71,90.87,21816.0,79.9652,80.0974,79.9476,80.0886,21816.0
2018-05-09 11:15:00,90.84,91.06,90.84,91.04,14394.0,80.0621,80.256,80.0621,80.2384,14394.0
2018-05-09 11:20:00,91.06,91.25,91.05,91.2,20591.0,80.256,80.4235,80.2472,80.3794,20591.0
2018-05-09 11:25:00,91.21,91.28,91.11,91.28,13869.0,80.3882,80.4499,80.3001,80.4499,13869.0
2018-05-09 11:30:00,91.31,91.43,91.23,91.4,18499.0,80.4764,80.5821,80.4059,80.5557,18499.0
2018-05-09 11:35:00,91.38,91.47,91.38,91.4,13659.0,80.5381,80.6174,80.5381,80.5557,13659.0
2018-05-09 11:40:00,91.41,91.41,91.28,91.38,10206.0,80.5645,80.5645,80.4499,80.5381,10206.0
2018-05-09 11:45:00,91.4,91.4,91.21,91.34,10492.0,80.5557,80.5557,80.3882,80.5028,10492.0
2018-05-09 11:50:00,91.3,91.35,91.29,91.34,7755.0,80.4675,80.5116,80.4587,80.5028,7755.0
2018-05-09 11:55:00,91.37,91.51,91.36,91.47,13296.0,80.5292,80.6526,80.5204,80.6174,13296.0
2018-05-09 12:00:00,91.49,91.55,91.44,91.5,10781.0,80.635,80.6879,80.5909,80.6438,10781.0
2018-05-09 12:05:00,91.48,91.49,91.41,91.42,5834.0,80.6262,80.635,80.5645,80.5733,5834.0
2018-05-09 12:10:00,91.41,91.45,91.38,91.45,6475.0,80.5645,80.5998,80.5381,80.5998,6475.0
2018-05-09 12:15:00,91.46,91.54,91.43,91.53,42344.0,80.6086,80.6791,80.5821,80.6703,42344.0
2018-05-09 12:20:00,91.52,91.71,91.52,91.6,15004.0,80.6614,80.8289,80.6614,80.732,15004.0
2018-05-09 12:25:00,91.61,91.79,91.61,91.73,8549.0,80.7408,80.8994,80.7408,80.8465,8549.0
2018-05-09 12:30:00,91.71,91.8,91.68,91.76,11506.0,80.8289,80.9082,80.8025,80.873,11506.0
2018-05-09 12:35:00,91.77,91.81,91.68,91.77,11242.0,80.8818,80.917,80.8025,80.8818,11242.0
2018-05-09 12:40:00,91.78,91.97,91.76,91.89,15410.0,80.8906,81.0581,80.873,80.9875,15410.0
2018-05-09 12:45:00,91.9,92.09,91.9,92.06,14599.0,80.9964,81.1638,80.9964,81.1374,14599.0
2018-05-09 12:50:00,92.06,92.07,91.93,91.98,14170.0,81.1374,81.1462,81.0228,81.0669,14170.0
2018-05-09 12:55:00,92.01,92.06,91.84,91.84,11213.0,81.0933,81.1374,80.9435,80.9435,11213.0
2018-05-09 13:00:00,91.86,92.03,91.85,91.98,9478.0,80.9611,81.1109,80.9523,81.0669,9478.0
2018-05-09 13:05:00,91.98,92.03,91.93,92.03,6225.0,81.0669,81.1109,81.0228,81.1109,6225.0
2018-05-09 13:10:00,92.03,92.03,91.93,92.01,10074.0,81.1109,81.1109,81.0228,81.0933,10074.0
2018-05-09 13:15:00,92.02,92.04,91.91,91.94,18489.0,81.1021,81.1198,81.0052,81.0316,18489.0
2018-05-09 13:20:00,91.94,92.09,91.94,92.06,10575.0,81.0316,81.1638,81.0316,81.1374,10575.0
2018-05-09 13:25:00,92.05,92.17,92.0,92.16,11210.0,81.1286,81.2343,81.0845,81.2255,11210.0
2018-05-09 13:30:00,92.12,92.19,92.09,92.17,5301.0,81.1903,81.252,81.1638,81.2343,5301.0
2018-05-09 13:35:00,92.2,92.24,92.14,92.21,11140.0,81.2608,81.296,81.2079,81.2696,11140.0
2018-05-09 13:40:00,92.2,92.21,92.1,92.15,8851.0,81.2608,81.2696,81.1726,81.2167,8851.0
2018-05-09 13:45:00,92.15,92.19,92.11,92.18,6221.0,81.2167,81.252,81.1814,81.2431,6221.0
2018-05-09 13:50:00,92.18,92.28,92.18,92.21,12985.0,81.2431,81.3313,81.2431,81.2696,12985.0
2018-05-09 13:55:00,92.18,92.2,92.08,92.14,17023.0,81.2431,81.2608,81.155,81.2079,17023.0
2018-05-09 14:00:00,92.17,92.19,92.02,92.05,11121.0,81.2343,81.252,81.1021,81.1286,11121.0
2018-05-09 14:05:00,92.07,92.11,92.0,92.1,6108.0,81.1462,81.1814,81.0845,81.1726,6108.0
2018-05-09 14:10:00,92.09,92.21,92.09,92.16,10696.0,81.1638,81.2696,81.1638,81.2255,10696.0
2018-05-09 14:15:00,92.17,92.2,92.04,92.04,12270.0,81.2343,81.2608,81.1198,81.1198,12270.0
2018-05-09 14:20:00,92.05,92.05,91.93,92.0,19002.0,81.1286,81.1286,81.0228,81.0845,19002.0
2018-05-09 14:25:00,91.97,92.06,91.91,92.05,12545.0,81.0581,81.1374,81.0052,81.1286,12545.0
2018-05-09 14:30:00,92.05,92.12,92.02,92.11,16263.0,81.1286,81.1903,81.1021,81.1814,16263.0
2018-05-09 14:35:00,92.11,92.14,92.0,92.04,12946.0,81.1814,81.2079,81.0845,81.1198,12946.0
2018-05-09 14:40:00,92.06,92.15,92.05,92.1,8959.0,81.1374,81.2167,81.1286,81.1726,8959.0
2018-05-09 14:45:00,92.1,92.25,92.09,92.2,19520.0,81.1726,81.3048,81.1638,81.2608,19520.0
2018-05-09 14:50:00,92.21,92.24,92.11,92.11,49526.0,81.2696,81.296,81.1814,81.1814,49526.0
2018-05-09 14:55:00,92.11,92.14,92.06,92.12,15517.0,81.1814,81.2079,81.1374,81.1903,15517.0
2018-05-09 15:00:00,92.1,92.22,92.1,92.12,23962.0,81.1726,81.2784,81.1726,81.1903,23962.0
2018-05-09 15:05:00,92.12,92.27,92.12,92.23,26391.0,81.1903,81.3225,81.1903,81.2872,26391.0
2018-05-09 15:10:00,92.23,92.28,92.16,92.17,24516.0,81.2872,81.3313,81.2255,81.2343,24516.0
2018-05-09 15:15:00,92.16,92.2,92.08,92.09,23956.0,81.2255,81.2608,81.155,81.1638,23956.0
2018-05-09 15:20:00,92.08,92.14,92.03,92.06,42902.0,81.155,81.2079,81.1109,81.1374,42902.0
2018-05-09 15:25:00,92.06,92.16,92.05,92.09,22846.0,81.1374,81.2255,81.1286,81.1638,22846.0
2018-05-09 15:30:00,92.08,92.12,91.98,91.99,31430.0,81.155,81.1903,81.0669,81.0757,31430.0
2018-05-09 15:35:00,91.99,92.04,91.97,92.0,34244.0,81.0757,81.1198,81.0581,81.0845,34244.0
2018-05-09 15:40:00,91.99,91.99,91.89,91.92,57437.0,81.0757,81.0757,80.9875,81.014,57437.0
2018-05-09 15:45:00,91.93,92.01,91.92,92.01,63454.0,81.0228,81.0933,81.014,81.0933,63454.0
2018-05-09 15:50:00,92.02,92.06,91.96,91.97,48167.0,81.1021,81.1374,81.0492,81.0581,48167.0
2018-05-09 15:55:00,91.98,92.11,91.92,92.1,143716.0,81.0669,81.1814,81.014,81.1726,143716.0
2018-05-10 09:30:00,92.11,92.54,92.0,92.0,31847.0,81.1814,81.5604,81.0845,81.0845,31847.0
2018-05-10 09:35:00,92.08,92.15,91.94,91.96,4571.0,81.155,81.2167,81.0316,81.0492,4571.0
2018-05-10 09:40:00,91.99,92.2,91.85,91.9,56918.0,81.0757,81.2608,80.9523,80.9964,56918.0
2018-05-10 09:45:00,91.92,91.96,91.76,91.8,21726.0,81.014,81.0492,80.873,80.9082,21726.0
2018-05-10 09:50:00,91.82,91.82,91.64,91.64,30718.0,80.9259,80.9259,80.7672,80.7672,30718.0
2018-05-10 09:55:00,91.65,91.77,91.59,91.61,28624.0,80.776,80.8818,80.7231,80.7408,28624.0
2018-05-10 10:00:00,91.64,91.73,91.54,91.61,20181.0,80.7672,80.8465,80.6791,80.7408,20181.0
2018-05-10 10:05:00,91.59,91.72,91.52,91.71,64262.0,80.7231,80.8377,80.6614,80.8289,64262.0
2018-05-10 10:10:00,91.71,91.96,91.69,91.83,82460.0,80.8289,81.0492,80.8113,80.9347,82460.0
2018-05-10 10:15:00,91.83,91.94,91.78,91.82,64070.0,80.9347,81.0316,80.8906,80.9259,64070.0
2018-05-10 10:20:00,91.81,91.89,91.72,91.86,23414.0,80.917,80.9875,80.8377,80.9611,23414.0
2018-05-10 10:25:00,91.84,92.09,91.84,92.07,13335.0,80.9435,81.1638,80.9435,81.1462,13335.0
2018-05-10 10:30:00,92.08,92.18,92.05,92.18,22100.0,81.155,81.2431,81.1286,81.2431,22100.0
2018-05-10 10:35:00,92.17,92.29,92.17,92.28,31692.0,81.2343,81.3401,81.2343,81.3313,31692.0
2018-05-10 10:40:00,92.28,92.4,92.27,92.32,22441.0,81.3313,81.437,81.3225,81.3665,22441.0
2018-05-10 10:45:00,92.34,92.44,92.32,92.44,17642.0,81.3842,81.4723,81.3665,81.4723,17642.0
2018-05-10 10:50:00,92.43,92.53,92.4,92.52,21690.0,81.4635,81.5516,81.437,81.5428,21690.0
2018-05-10 10:55:00,92.54,92.69,92.54,92.6,18326.0,81.5604,81.6926,81.5604,81.6133,18326.0
2018-05-10 11:00:00,92.6,92.77,92.56,92.73,29109.0,81.6133,81.7631,81.5781,81.7279,29109.0
2018-05-10 11:05:00,92.72,92.78,92.66,92.76,11806.0,81.7191,81.772,81.6662,81.7543,11806.0
2018-05-10 11:10:00,92.77,92.85,92.54,92.76,206185.0,81.7631,81.8336,81.5604,81.7543,206185.0
2018-05-10 11:15:00,92.75,92.88,92.57,92.66,100868.0,81.7455,81.8601,81.5869,81.6662,100868.0
2018-05-10 11:20:00,92.69,92.8,92.65,92.7,49773.0,81.6926,81.7896,81.6574,81.7014,49773.0
2018-05-10 11:25:00,92.7,92.75,92.56,92.65,84773.0,81.7014,81.7455,81.5781,81.6574,84773.0
2018-05-10 11:30:00,92.62,92.77,92.59,92.72,54638.0,81.6309,81.7631,81.6045,81.7191,54638.0
2018-05-10 11:35:00,92.74,92.75,92.6,92.64,51929.0,81.7367,81.7455,81.6133,81.6486,51929.0
2018-05-10 11:40:00,92.64,92.81,92.64,92.8,37278.0,81.6486,81.7984,81.6486,81.7896,37278.0
2018-05-10 11:45:00,92.81,92.88,92.75,92.8,65454.0,81.7984,81.8601,81.7455,81.7896,65454.0
2018-05-10 11:50:00,92.79,92.8,92.6,92.62,25200.0,81.7808,81.7896,81.6133,81.6309,25200.0
2018-05-10 11:55:00,92.63,92.76,92.62,92.74,57524.0,81.6397,81.7543,81.6309,81.7367,57524.0
2018-05-10 12:00:00,92.74,92.79,92.66,92.71,46875.0,81.7367,81.7808,81.6662,81.7103,46875.0
2018-05-10 12:05:00,92.69,92.84,92.68,92.79,16919.0,81.6926,81.8248,81.6838,81.7808,16919.0
2018-05-10 12:10:00,92.78,92.97,92.77,92.93,16479.0,81.772,81.9394,81.7631,81.9042,16479.0
2018-05-10 12:15:00,92.92,92.96,92.85,92.86,10769.0,81.8953,81.9306,81.8336,81.8425,10769.0
2018-05-10 12:20:00,92.84,92.88,92.75,92.78,26567.0,81.8248,81.8601,81.7455,81.772,26567.0
2018-05-10 12:25:00,92.79,92.9,92.79,92.84,11726.0,81.7808,81.8777,81.7808,81.8248,11726.0
2018-05-10 12:30:00,92.83,92.97,92.83,92.91,18996.0,81.816,81.9394,81.816,81.8865,18996.0
2018-05-10 12:35:00,92.91,92.99,92.91,92.97,8566.0,81.8865,81.957,81.8865,81.9394,8566.0
2018-05-10 12:40:00,92.98,93.05,92.94,93.0,22471.0,81.9482,82.0099,81.913,81.9659,22471.0
2018-05-10 12:45:00,93.0,93.13,93.0,93.09,12584.0,81.9659,82.0804,81.9659,82.0452,12584.0
2018-05-10 12:50:00,93.09,93.11,93.04,93.07,9670.0,82.0452,82.0628,82.0011,82.0275,9670.0
2018-05-10 12:55:00,93.07,93.21,93.05,93.2,13631.0,82.0275,82.1509,82.0099,82.1421,13631.0
2018-05-10 13:00:00,93.19,93.23,93.06,93.06,10129.0,82.1333,82.1686,82.0187,82.0187,10129.0
2018-05-10 13:05:00,93.09,93.12,93.06,93.1,8589.0,82.0452,82.0716,82.0187,82.054,8589.0
2018-05-10 13:10:00,93.1,93.13,93.0,93.04,13339.0,82.054,82.0804,81.9659,82.0011,13339.0
2018-05-10 13:15:00,93.04,93.14,93.04,93.13,8573.0,82.0011,82.0892,82.0011,82.0804,8573.0
2018-05-10 13:20:00,93.14,93.2,93.14,93.2,5673.0,82.0892,82.1421,82.0892,82.1421,5673.0
2018-05-10 13:25:00,93.18,93.18,92.93,92.95,16883.0,82.1245,82.1245,81.9042,81.9218,16883.0
2018-05-10 13:30:00,92.96,92.97,92.86,92.9,15888.0,81.9306,81.9394,81.8425,81.8777,15888.0
2018-05-10 13:35:00,92.91,92.92,92.84,92.85,11116.0,81.8865,81.8953,81.8248,81.8336,11116.0
2018-05-10 13:40:00,92.86,92.89,92.78,92.86,10608.0,81.8425,81.8689,81.772,81.8425,10608.0
2018-05-10 13:45:00,92.87,92.87,92.74,92.74,9744.0,81.8513,81.8513,81.7367,81.7367,9744.0
2018-05-10 13:50:00,92.76,92.82,92.74,92.77,9544.0,81.7543,81.8072,81.7367,81.7631,9544.0
2018-05-10 13:55:00,92.79,92.92,92.77,92.91,14602.0,81.7808,81.8953,81.7631,81.8865,14602.0
2018-05-10 14:00:00,92.92,92.92,92.78,92.84,12747.0,81.8953,81.8953,81.772,81.8248,12747.0
2018-05-10 14:05:00,92.84,92.91,92.83,92.87,15834.0,81.8248,81.8865,81.816,81.8513,15834.0
2018-05-10 14:10:00,92.89,92.94,92.86,92.87,16049.0,81.8689,81.913,81.8425,81.8513,16049.0
2018-05-10 14:15:00,92.87,92.87,92.79,92.8,18687.0,81.8513,81.8513,81.7808,81.7896,18687.0
2018-05-10 14:20:00,92.81,92.83,92.67,92.73,35838.0,81.7984,81.816,81.675,81.7279,35838.0
2018-05-10 14:25:00,92.72,92.83,92.71,92.82,17582.0,81.7191,81.816,81.7103,81.8072,17582.0
2018-05-10 14:30:00,92.85,92.89,92.76,92.77,14665.0,81.8336,81.8689,81.7543,81.7631,14665.0
2018-05-10 14:35:00,92.74,92.75,92.48,92.49,16460.0,81.7367,81.7455,81.5075,81.5164,16460.0
2018-05-10 14:40:00,92.49,92.5,92.36,92.45,19732.0,81.5164,81.5252,81.4018,81.4811,19732.0
2018-05-10 14:45:00,92.46,92.6,92.45,92.58,14051.0,81.4899,81.6133,81.4811,81.5957,14051.0
2018-05-10 14:50:00,92.58,92.62,92.49,92.57,17459.0,81.5957,81.6309,81.5164,81.5869,17459.0
2018-05-10 14:55:00,92.58,92.64,92.56,92.64,17830.0,81.5957,81.6486,81.5781,81.6486,17830.0
2018-05-10 15:00:00,92.68,92.73,92.45,92.49,26667.0,81.6838,81.7279,81.4811,81.5164,26667.0
2018-05-10 15:05:00,92.48,92.52,92.42,92.49,35280.0,81.5075,81.5428,81.4547,81.5164,35280.0
2018-05-10 15:10:00,92.49,92.52,92.39,92.47,46392.0,81.5164,81.5428,81.4282,81.4987,46392.0
2018-05-10 15:15:00,92.47,92.63,92.45,92.58,37838.0,81.4987,81.6397,81.4811,81.5957,37838.0
2018-05-10 15:20:00,92.59,92.71,92.58,92.61,22526.0,81.6045,81.7103,81.5957,81.6221,22526.0
2018-05-10 15:25:00,92.61,92.7,92.6,92.68,25618.0,81.6221,81.7014,81.6133,81.6838,25618.0
2018-05-10 15:30:00,92.67,92.68,92.57,92.65,28464.0,81.675,81.6838,81.5869,81.6574,28464.0
2018-05-10 15:35:00,92.65,92.66,92.49,92.52,27422.0,81.6574,81.6662,81.5164,81.5428,27422.0
2018-05-10 15:40:00,92.5,92.62,92.49,92.54,35044.0,81.5252,81.6309,81.5164,81.5604,35044.0
2018-05-10 15:45:00,92.55,92.62,92.54,92.6,42169.0,81.5692,81.6309,81.5604,81.6133,42169.0
2018-05-10 15:50:00,92.58,92.71,92.53,92.53,45581.0,81.5957,81.7103,81.5516,81.5516,45581.0
2018-05-10 15:55:00,92.53,92.66,92.45,92.64,193847.0,81.5516,81.6662,81.4811,81.6486,193847.0
2018-05-11 09:30:00,92.31,92.73,92.08,92.73,34506.0,81.709,82.0808,81.5055,82.0808,34506.0
2018-05-11 09:35:00,92.66,93.05,92.62,92.88,18960.0,82.0188,82.3641,81.9834,82.2136,18960.0
2018-05-11 09:40:00,92.89,93.18,92.89,93.09,12368.0,82.2224,82.4791,82.2224,82.3995,12368.0
2018-05-11 09:45:00,93.13,93.34,93.08,93.22,19567.0,82.4349,82.6208,82.3906,82.5145,19567.0
2018-05-11 09:50:00,93.22,93.36,93.19,93.19,14446.0,82.5145,82.6385,82.488,82.488,14446.0
2018-05-11 09:55:00,93.2,93.25,92.92,93.09,22863.0,82.4968,82.5411,82.249,82.3995,22863.0
2018-05-11 10:00:00,93.08,93.35,93.08,93.33,30651.0,82.3906,82.6296,82.3906,82.6119,30651.0
2018-05-11 10:05:00,93.31,93.47,93.28,93.46,17120.0,82.5942,82.7358,82.5676,82.727,17120.0
2018-05-11 10:10:00,93.46,93.55,93.36,93.39,17814.0,82.727,82.8066,82.6385,82.665,17814.0
2018-05-11 10:15:00,93.36,93.36,93.13,93.18,11302.0,82.6385,82.6385,82.4349,82.4791,11302.0
2018-05-11 10:20:00,93.15,93.29,93.14,93.21,11490.0,82.4526,82.5765,82.4437,82.5057,11490.0
2018-05-11 10:25:00,93.21,93.25,93.14,93.17,19540.0,82.5057,82.5411,82.4437,82.4703,19540.0
2018-05-11 10:30:00,93.19,93.21,93.04,93.1,30730.0,82.488,82.5057,82.3552,82.4083,30730.0
2018-05-11 10:35:00,93.11,93.25,93.07,93.15,11047.0,82.4172,82.5411,82.3818,82.4526,11047.0
2018-05-11 10:40:00,93.15,93.22,93.06,93.12,13829.0,82.4526,82.5145,82.3729,82.426,13829.0
2018-05-11 10:45:00,93.15,93.2,93.14,93.18,9888.0,82.4526,82.4968,82.4437,82.4791,9888.0
2018-05-11 10:50:00,93.16,93.26,93.16,93.24,7845.0,82.4614,82.5499,82.4614,82.5322,7845.0
2018-05-11 10:55:00,93.24,93.35,93.23,93.35,12816.0,82.5322,82.6296,82.5234,82.6296,12816.0
2018-05-11 11:00:00,93.37,93.37,93.25,93.25,13795.0,82.6473,82.6473,82.5411,82.5411,13795.0
2018-05-11 11:05:00,93.25,93.25,93.12,93.12,17664.0,82.5411,82.5411,82.426,82.426,17664.0
2018-05-11 11:10:00,93.12,93.26,93.11,93.22,33168.0,82.426,82.5499,82.4172,82.5145,33168.0
2018-05-11 11:15:00,93.24,93.24,93.14,93.22,15242.0,82.5322,82.5322,82.4437,82.5145,15242.0
2018-05-11 11:20:00,93.22,93.26,93.18,93.23,14249.0,82.5145,82.5499,82.4791,82.5234,14249.0
2018-05-11 11:25:00,93.24,93.24,93.11,93.11,11302.0,82.5322,82.5322,82.4172,82.4172,11302.0
2018-05-11 11:30:00,93.12,93.21,93.05,93.05,29637.0,82.426,82.5057,82.3641,82.3641,29637.0
2018-05-11 11:35:00,93.05,93.06,92.94,93.05,13402.0,82.3641,82.3729,82.2667,82.3641,13402.0
2018-05-11 11:40:00,93.04,93.05,92.96,92.97,9666.0,82.3552,82.3641,82.2844,82.2932,9666.0
2018-05-11 11:45:00,92.97,92.97,92.8,92.84,8924.0,82.2932,82.2932,82.1428,82.1782,8924.0
2018-05-11 11:50:00,92.82,92.95,92.82,92.95,8862.0,82.1605,82.2755,82.1605,82.2755,8862.0
2018-05-11 11:55:00,92.95,92.97,92.93,92.95,10393.0,82.2755,82.2932,82.2578,82.2755,10393.0
2018-05-11 12:00:00,92.95,93.08,92.88,93.06,17007.0,82.2755,82.3906,82.2136,82.3729,17007.0
2018-05-11 12:05:00,93.03,93.05,92.84,92.86,19997.0,82.3464,82.3641,82.1782,82.1959,19997.0
2018-05-11 12:10:00,92.85,92.88,92.67,92.68,29166.0,82.187,82.2136,82.0277,82.0365,29166.0
2018-05-11 12:15:00,92.67,92.67,92.59,92.64,32700.0,82.0277,82.0277,81.9569,82.0011,32700.0
2018-05-11 12:20:00,92.63,92.68,92.57,92.62,27525.0,81.9923,82.0365,81.9392,81.9834,27525.0
2018-05-11 12:25:00,92.62,92.73,92.53,92.63,22826.0,81.9834,82.0808,81.9038,81.9923,22826.0
2018-05-11 12:30:00,92.61,92.63,92.5,92.61,15161.0,81.9746,81.9923,81.8772,81.9746,15161.0
2018-05-11 12:35:00,92.61,92.73,92.61,92.66,30189.0,81.9746,82.0808,81.9746,82.0188,30189.0
2018-05-11 12:40:00,92.66,92.69,92.63,92.66,10490.0,82.0188,82.0454,81.9923,82.0188,10490.0
2018-05-11 12:45:00,92.68,92.78,92.68,92.73,12856.0,82.0365,82.1251,82.0365,82.0808,12856.0
2018-05-11 12:50:00,92.74,92.81,92.72,92.74,13721.0,82.0897,82.1516,82.072,82.0897,13721.0
2018-05-11 12:55:00,92.73,92.82,92.69,92.72,12784.0,82.0808,82.1605,82.0454,82.072,12784.0
2018-05-11 13:00:00,92.7,92.79,92.7,92.77,16819.0,82.0543,82.1339,82.0543,82.1162,16819.0
2018-05-11 13:05:00,92.75,92.87,92.75,92.87,13289.0,82.0985,82.2047,82.0985,82.2047,13289.0
2018-05-11 13:10:00,92.86,92.88,92.83,92.85,7976.0,82.1959,82.2136,82.1693,82.187,7976.0
2018-05-11 13:15:00,92.84,92.84,92.76,92.8,11382.0,82.1782,82.1782,82.1074,82.1428,11382.0
2018-05-11 13:20:00,92.8,92.9,92.8,92.85,18180.0,82.1428,82.2313,82.1428,82.187,18180.0
2018-05-11 13:25:00,92.83,92.9,92.8,92.87,6188.0,82.1693,82.2313,82.1428,82.2047,6188.0
2018-05-11 13:30:00,92.85,92.87,92.78,92.85,7068.0,82.187,82.2047,82.1251,82.187,7068.0
2018-05-11 13:35:00,92.86,92.87,92.79,92.84,11091.0,82.1959,82.2047,82.1339,82.1782,11091.0
2018-05-11 13:40:00,92.84,92.88,92.8,92.81,10720.0,82.1782,82.2136,82.1428,82.1516,10720.0
2018-05-11 13:45:00,92.82,92.85,92.78,92.85,11018.0,82.1605,82.187,82.1251,82.187,11018.0
2018-05-11 13:50:00,92.87,92.93,92.83,92.88,16454.0,82.2047,82.2578,82.1693,82.2136,16454.0
2018-05-11 13:55:00,92.88,92.9,92.8,92.8,15974.0,82.2136,82.2313,82.1428,82.1428,15974.0
2018-05-11 14:00:00,92.81,92.82,92.74,92.76,21046.0,82.1516,82.1605,82.0897,82.1074,21046.0
2018-05-11 14:05:00,92.77,92.78,92.75,92.75,13972.0,82.1162,82.1251,82.0985,82.0985,13972.0
2018-05-11 14:10:00,92.75,92.79,92.63,92.66,25450.0,82.0985,82.1339,81.9923,82.0188,25450.0
2018-05-11 14:15:00,92.67,92.73,92.63,92.72,16197.0,82.0277,82.0808,81.9923,82.072,16197.0
2018-05-11 14:20:00,92.71,92.83,92.7,92.8,16127.0,82.0631,82.1693,82.0543,82.1428,16127.0
2018-05-11 14:25:00,92.81,92.83,92.79,92.79,7666.0,82.1516,82.1693,82.1339,82.1339,7666.0
2018-05-11 14:30:00,92.78,92.8,92.7,92.73,7141.0,82.1251,82.1428,82.0543,82.0808,7141.0
2018-05-11 14:35:00,92.73,92.76,92.7,92.74,10827.0,82.0808,82.1074,82.0543,82.0897,10827.0
2018-05-11 14:40:00,92.75,92.76,92.68,92.7,10194.0,82.0985,82.1074,82.0365,82.0543,10194.0
2018-05-11 14:45:00,92.7,92.74,92.67,92.74,7889.0,82.0543,82.0897,82.0277,82.0897,7889.0
2018-05-11 14:50:00,92.74,92.74,92.67,92.68,10369.0,82.0897,82.0897,82.0277,82.0365,10369.0
2018-05-11 14:55:00,92.68,92.78,92.62,92.77,18711.0,82.0365,82.1251,81.9834,82.1162,18711.0
2018-05-11 15:00:00,92.75,92.76,92.63,92.65,15827.0,82.0985,82.1074,81.9923,82.01,15827.0
2018-05-11 15:05:00,92.64,92.79,92.64,92.74,26978.0,82.0011,82.1339,82.0011,82.0897,26978.0
2018-05-11 15:10:00,92.74,92.8,92.73,92.78,19815.0,82.0897,82.1428,82.0808,82.1251,19815.0
2018-05-11 15:15:00,92.78,92.79,92.64,92.7,49901.0,82.1251,82.1339,82.0011,82.0543,49901.0
2018-05-11 15:20:00,92.69,92.69,92.57,92.63,11740.0,82.0454,82.0454,81.9392,81.9923,11740.0
2018-05-11 15:25:00,92.62,92.72,92.61,92.71,204114.0,81.9834,82.072,81.9746,82.0631,204114.0
2018-05-11 15:30:00,92.7,92.7,92.64,92.7,16465.0,82.0543,82.0543,82.0011,82.0543,16465.0
2018-05-11 15:35:00,92.69,92.85,92.69,92.83,43947.0,82.0454,82.187,82.0454,82.1693,43947.0
2018-05-11 15:40:00,92.82,92.82,92.76,92.8,36724.0,82.1605,82.1605,82.1074,82.1428,36724.0
2018-05-11 15:45:00,92.8,92.81,92.51,92.52,78902.0,82.1428,82.1516,81.8861,81.8949,78902.0
2018-05-11 15:50:00,92.53,92.58,92.42,92.43,83674.0,81.9038,81.948,81.8064,81.8153,83674.0
2018-05-11 15:55:00,92.43,92.65,92.42,92.65,114341.0,81.8153,82.01,81.8064,82.01,114341.0
2018-05-14 09:30:00,93.04,93.41,92.9,93.31,34056.0,82.3552,82.6827,82.2313,82.5942,34056.0
2018-05-14 09:35:00,93.32,93.36,93.07,93.07,21460.0,82.6031,82.6385,82.3818,82.3818,21460.0
2018-05-14 09:40:00,93.06,93.11,92.75,92.75,19171.0,82.3729,82.4172,82.0985,82.0985,19171.0
2018-05-14 09:45:00,92.78,93.13,92.76,92.94,35932.0,82.1251,82.4349,82.1074,82.2667,35932.0
2018-05-14 09:50:00,92.9,93.06,92.77,93.05,46184.0,82.2313,82.3729,82.1162,82.3641,46184.0
2018-05-14 09:55:00,93.05,93.16,92.96,92.98,16724.0,82.3641,82.4614,82.2844,82.3021,16724.0
2018-05-14 10:00:00,92.98,93.13,92.95,93.0,14526.0,82.3021,82.4349,82.2755,82.3198,14526.0
2018-05-14 10:05:00,92.98,93.1,92.97,93.02,13199.0,82.3021,82.4083,82.2932,82.3375,13199.0
2018-05-14 10:10:00,93.01,93.09,92.91,93.09,9444.0,82.3287,82.3995,82.2401,82.3995,9444.0
2018-05-14 10:15:00,93.12,93.17,93.07,93.12,10208.0,82.426,82.4703,82.3818,82.426,10208.0
2018-05-14 10:20:00,93.12,93.24,93.1,93.13,11857.0,82.426,82.5322,82.4083,82.4349,11857.0
2018-05-14 10:25:00,93.13,93.22,93.1,93.13,14497.0,82.4349,82.5145,82.4083,82.4349,14497.0
2018-05-14 10:30:00,93.14,93.34,93.12,93.33,18257.0,82.4437,82.6208,82.426,82.6119,18257.0
2018-05-14 10:35:00,93.32,93.36,93.21,93.21,11212.0,82.6031,82.6385,82.5057,82.5057,11212.0
2018-05-14 10:40:00,93.22,93.24,93.19,93.24,7217.0,82.5145,82.5322,82.488,82.5322,7217.0
2018-05-14 10:45:00,93.23,93.23,93.13,93.14,8620.0,82.5234,82.5234,82.4349,82.4437,8620.0
2018-05-14 10:50:00,93.14,93.16,93.04,93.06,12198.0,82.4437,82.4614,82.3552,82.3729,12198.0
2018-05-14 10:55:00,93.08,93.13,92.97,92.98,12852.0,82.3906,82.4349,82.2932,82.3021,12852.0
2018-05-14 11:00:00,92.97,93.03,92.94,92.97,12495.0,82.2932,82.3464,82.2667,82.2932,12495.0
2018-05-14 11:05:00,92.97,93.08,92.95,93.07,6407.0,82.2932,82.3906,82.2755,82.3818,6407.0
2018-05-14 11:10:00,93.08,93.15,93.05,93.12,4365.0,82.3906,82.4526,82.3641,82.426,4365.0
2018-05-14 11:15:00,93.12,93.17,93.12,93.17,5877.0,82.426,82.4703,82.426,82.4703,5877.0
2018-05-14 11:20:00,93.15,93.28,93.15,93.2,19140.0,82.4526,82.5676,82.4526,82.4968,19140.0
2018-05-14 11:25:00,93.21,93.27,93.18,93.2,9371.0,82.5057,82.5588,82.4791,82.4968,9371.0
2018-05-14 11:30:00,93.19,93.24,93.15,93.23,9407.0,82.488,82.5322,82.4526,82.5234,9407.0
2018-05-14 11:35:00,93.21,93.25,93.19,93.19,9365.0,82.5057,82.5411,82.488,82.488,9365.0
2018-05-14 11:40:00,93.19,93.26,93.11,93.24,15154.0,82.488,82.5499,82.4172,82.5322,15154.0
2018-05-14 11:45:00,93.23,93.27,93.18,93.25,8877.0,82.5234,82.5588,82.4791,82.5411,8877.0
2018-05-14 11:50:00,93.25,93.31,93.25,93.27,8227.0,82.5411,82.5942,82.5411,82.5588,8227.0
2018-05-14 11:55:00,93.3,93.33,93.27,93.31,6301.0,82.5853,82.6119,82.5588,82.5942,6301.0
2018-05-14 12:00:00,93.32,93.49,93.3,93.34,14475.0,82.6031,82.7535,82.5853,82.6208,14475.0
2018-05-14 12:05:00,93.34,93.39,93.29,93.34,9023.0,82.6208,82.665,82.5765,82.6208,9023.0
2018-05-14 12:10:00,93.33,93.37,93.33,93.36,7061.0,82.6119,82.6473,82.6119,82.6385,7061.0
2018-05-14 12:15:00,93.34,93.47,93.34,93.4,22147.0,82.6208,82.7358,82.6208,82.6739,22147.0
2018-05-14 12:20:00,93.4,93.5,93.39,93.5,14127.0,82.6739,82.7624,82.665,82.7624,14127.0
2018-05-14 12:25:00,93.5,93.52,93.48,93.5,19034.0,82.7624,82.7801,82.7447,82.7624,19034.0
2018-05-14 12:30:00,93.49,93.49,93.17,93.17,16889.0,82.7535,82.7535,82.4703,82.4703,16889.0
2018-05-14 12:35:00,93.16,93.22,93.14,93.15,12390.0,82.4614,82.5145,82.4437,82.4526,12390.0
2018-05-14 12:40:00,93.15,93.18,93.14,93.17,11373.0,82.4526,82.4791,82.4437,82.4703,11373.0
2018-05-14 12:45:00,93.19,93.21,93.09,93.09,10279.0,82.488,82.5057,82.3995,82.3995,10279.0
2018-05-14 12:50:00,93.09,93.11,93.0,93.0,9781.0,82.3995,82.4172,82.3198,82.3198,9781.0
2018-05-14 12:55:00,93.0,93.03,92.92,92.96,19706.0,82.3198,82.3464,82.249,82.2844,19706.0
2018-05-14 13:00:00,92.93,93.0,92.9,93.0,10475.0,82.2578,82.3198,82.2313,82.3198,10475.0
2018-05-14 13:05:00,93.0,93.09,92.98,93.03,7036.0,82.3198,82.3995,82.3021,82.3464,7036.0
2018-05-14 13:10:00,93.06,93.13,93.04,93.1,10170.0,82.3729,82.4349,82.3552,82.4083,10170.0
2018-05-14 13:15:00,93.11,93.12,92.95,92.96,19629.0,82.4172,82.426,82.2755,82.2844,19629.0
2018-05-14 13:20:00,92.97,93.11,92.96,93.1,10017.0,82.2932,82.4172,82.2844,82.4083,10017.0
2018-05-14 13:25:00,93.1,93.16,93.05,93.11,9124.0,82.4083,82.4614,82.3641,82.4172,9124.0
2018-05-14 13:30:00,93.12,93.17,92.97,93.17,7416.0,82.426,82.4703,82.2932,82.4703,7416.0
2018-05-14 13:35:00,93.15,93.23,93.14,93.23,4234.0,82.4526,82.5234,82.4437,82.5234,4234.0
2018-05-14 13:40:00,93.22,93.36,93.21,93.24,10669.0,82.5145,82.6385,82.5057,82.5322,10669.0
2018-05-14 13:45:00,93.19,93.21,93.14,93.19,5526.0,82.488,82.5057,82.4437,82.488,5526.0
2018-05-14 13:50:00,93.19,93.23,93.16,93.2,6600.0,82.488,82.5234,82.4614,82.4968,6600.0
2018-05-14 13:55:00,93.2,93.31,93.19,93.31,11200.0,82.4968,82.5942,82.488,82.5942,11200.0
2018-05-14 14:00:00,93.31,93.31,93.21,93.25,13601.0,82.5942,82.5942,82.5057,82.5411,13601.0
2018-05-14 14:05:00,93.25,93.28,93.14,93.18,13824.0,82.5411,82.5676,82.4437,82.4791,13824.0
2018-05-14 14:10:00,93.18,93.24,93.14,93.2,9981.0,82.4791,82.5322,82.4437,82.4968,9981.0
2018-05-14 14:15:00,93.2,93.23,93.14,93.2,9901.0,82.4968,82.5234,82.4437,82.4968,9901.0
2018-05-14 14:20:00,93.2,93.25,93.19,93.22,8202.0,82.4968,82.5411,82.488,82.5145,8202.0
2018-05-14 14:25:00,93.22,93.31,93.22,93.3,9486.0,82.5145,82.5942,82.5145,82.5853,9486.0
2018-05-14 14:30:00,93.31,93.38,93.28,93.38,8859.0,82.5942,82.6562,82.5676,82.6562,8859.0
2018-05-14 14:35:00,93.39,93.48,93.38,93.48,19102.0,82.665,82.7447,82.6562,82.7447,19102.0
2018-05-14 14:40:00,93.47,93.47,93.34,93.41,19528.0,82.7358,82.7358,82.6208,82.6827,19528.0
2018-05-14 14:45:00,93.4,93.42,93.32,93.33,11374.0,82.6739,82.6916,82.6031,82.6119,11374.0
2018-05-14 14:50:00,93.29,93.4,93.28,93.39,10674.0,82.5765,82.6739,82.5676,82.665,10674.0
2018-05-14 14:55:00,93.4,93.41,93.34,93.37,9590.0,82.6739,82.6827,82.6208,82.6473,9590.0
2018-05-14 15:00:00,93.36,93.48,93.35,93.43,34501.0,82.6385,82.7447,82.6296,82.7004,34501.0
2018-05-14 15:05:00,93.43,93.43,93.3,93.4,22727.0,82.7004,82.7004,82.5853,82.6739,22727.0
2018-05-14 15:10:00,93.41,93.5,93.4,93.44,17073.0,82.6827,82.7624,82.6739,82.7093,17073.0
2018-05-14 15:15:00,93.44,93.44,93.27,93.27,32573.0,82.7093,82.7093,82.5588,82.5588,32573.0
2018-05-14 15:20:00,93.27,93.44,93.27,93.36,10778.0,82.5588,82.7093,82.5588,82.6385,10778.0
2018-05-14 15:25:00,93.37,93.46,93.36,93.44,25143.0,82.6473,82.727,82.6385,82.7093,25143.0
2018-05-14 15:30:00,93.45,93.47,93.22,93.23,24607.0,82.7181,82.7358,82.5145,82.5234,24607.0
2018-05-14 15:35:00,93.22,93.29,93.21,93.23,21731.0,82.5145,82.5765,82.5057,82.5234,21731.0
2018-05-14 15:40:00,93.24,93.29,93.2,93.25,31530.0,82.5322,82.5765,82.4968,82.5411,31530.0
2018-05-14 15:45:00,93.24,93.25,93.13,93.15,62900.0,82.5322,82.5411,82.4349,82.4526,62900.0
2018-05-14 15:50:00,93.15,93.19,93.04,93.07,50823.0,82.4526,82.488,82.3552,82.3818,50823.0
2018-05-14 15:55:00,93.06,93.22,93.05,93.19,114316.0,82.3729,82.5145,82.3641,82.488,114316.0
2018-05-15 09:30:00,93.0,94.67,93.0,94.24,133140.0,82.3198,83.798,82.3198,83.4174,133140.0
2018-05-15 09:35:00,94.18,94.7,94.17,94.37,63364.0,83.3643,83.8246,83.3554,83.5325,63364.0
2018-05-15 09:40:00,94.31,94.36,94.04,94.15,43323.0,83.4794,83.5236,83.2404,83.3377,43323.0
2018-05-15 09:45:00,94.22,94.23,93.85,94.04,27360.0,83.3997,83.4085,83.0722,83.2404,27360.0
2018-05-15 09:50:00,94.03,94.58,93.99,94.53,47237.0,83.2315,83.7184,83.1961,83.6741,47237.0
2018-05-15 09:55:00,94.49,94.92,94.48,94.53,57893.0,83.6387,84.0193,83.6298,83.6741,57893.0
2018-05-15 10:00:00,94.48,94.68,94.46,94.48,36446.0,83.6298,83.8069,83.6121,83.6298,36446.0
2018-05-15 10:05:00,94.49,94.52,94.35,94.4,29710.0,83.6387,83.6652,83.5148,83.559,29710.0
2018-05-15 10:10:00,94.39,94.51,94.35,94.45,27060.0,83.5502,83.6564,83.5148,83.6033,27060.0
2018-05-15 10:15:00,94.47,94.55,94.34,94.53,16634.0,83.621,83.6918,83.5059,83.6741,16634.0
2018-05-15 10:20:00,94.55,94.8,94.52,94.79,27302.0,83.6918,83.9131,83.6652,83.9042,27302.0
2018-05-15 10:25:00,94.8,94.91,94.65,94.69,34515.0,83.9131,84.0105,83.7803,83.8157,34515.0
2018-05-15 10:30:00,94.66,94.96,94.61,94.96,33977.0,83.7892,84.0547,83.7449,84.0547,33977.0
2018-05-15 10:35:00,94.97,95.27,94.97,95.24,56811.0,84.0636,84.3291,84.0636,84.3026,56811.0
2018-05-15 10:40:00,95.25,95.29,94.93,94.99,22009.0,84.3114,84.3468,84.0282,84.0813,22009.0
2018-05-15 10:45:00,94.99,95.0,94.75,94.83,17244.0,84.0813,84.0901,83.8688,83.9396,17244.0
2018-05-15 10:50:00,94.84,94.99,94.7,94.97,24845.0,83.9485,84.0813,83.8246,84.0636,24845.0
2018-05-15 10:55:00,94.97,95.1,94.91,95.09,20506.0,84.0636,84.1786,84.0105,84.1698,20506.0
2018-05-15 11:00:00,95.09,95.29,95.01,95.1,32443.0,84.1698,84.3468,84.099,84.1786,32443.0
2018-05-15 11:05:00,95.12,95.27,95.08,95.23,20410.0,84.1963,84.3291,84.1609,84.2937,20410.0
2018-05-15 11:10:00,95.22,95.4,95.21,95.27,28073.0,84.2849,84.4442,84.276,84.3291,28073.0
2018-05-15 11:15:00,95.26,95.46,95.25,95.45,18650.0,84.3203,84.4973,84.3114,84.4884,18650.0
2018-05-15 11:20:00,95.46,95.56,95.42,95.56,28948.0,84.4973,84.5858,84.4619,84.5858,28948.0
2018-05-15 11:25:00,95.54,95.6,95.52,95.58,24962.0,84.5681,84.6212,84.5504,84.6035,24962.0
2018-05-15 11:30:00,95.59,95.72,95.54,95.54,30111.0,84.6124,84.7274,84.5681,84.5681,30111.0
2018-05-15 11:35:00,95.54,95.67,95.53,95.67,15064.0,84.5681,84.6832,84.5593,84.6832,15064.0
2018-05-15 11:40:00,95.67,95.71,95.55,95.71,19915.0,84.6832,84.7186,84.577,84.7186,19915.0
2018-05-15 11:45:00,95.72,95.73,95.57,95.6,23661.0,84.7274,84.7363,84.5947,84.6212,23661.0
2018-05-15 11:50:00,95.59,95.59,95.44,95.52,25057.0,84.6124,84.6124,84.4796,84.5504,25057.0
2018-05-15 11:55:00,95.53,95.54,95.11,95.16,28142.0,84.5593,84.5681,84.1875,84.2317,28142.0
2018-05-15 12:00:00,95.17,95.18,94.97,94.97,23733.0,84.2406,84.2494,84.0636,84.0636,23733.0
2018-05-15 12:05:00,94.95,95.09,94.9,94.96,17669.0,84.0459,84.1698,84.0016,84.0547,17669.0
2018-05-15 12:10:00,94.94,95.06,94.92,94.98,17633.0,84.037,84.1432,84.0193,84.0724,17633.0
2018-05-15 12:15:00,95.0,95.07,94.98,95.01,13923.0,84.0901,84.1521,84.0724,84.099,13923.0
2018-05-15 12:20:00,95.03,95.06,94.93,95.02,14610.0,84.1167,84.1432,84.0282,84.1078,14610.0
2018-05-15 12:25:00,95.01,95.08,94.94,95.06,12591.0,84.099,84.1609,84.037,84.1432,12591.0
2018-05-15 12:30:00,95.06,95.09,94.94,94.95,18277.0,84.1432,84.1698,84.037,84.0459,18277.0
2018-05-15 12:35:00,94.96,95.12,94.95,95.09,11666.0,84.0547,84.1963,84.0459,84.1698,11666.0
2018-05-15 12:40:00,95.08,95.2,95.07,95.19,14655.0,84.1609,84.2671,84.1521,84.2583,14655.0
2018-05-15 12:45:00,95.2,95.34,95.16,95.22,41985.0,84.2671,84.3911,84.2317,84.2849,41985.0
2018-05-15 12:50:00,95.23,95.28,95.19,95.26,32129.0,84.2937,84.338,84.2583,84.3203,32129.0
2018-05-15 12:55:00,95.27,95.43,95.16,95.17,28114.0,84.3291,84.4707,84.2317,84.2406,28114.0
2018-05-15 13:00:00,95.17,95.19,94.99,95.06,27255.0,84.2406,84.2583,84.0813,84.1432,27255.0
2018-05-15 13:05:00,95.04,95.07,94.98,95.0,13312.0,84.1255,84.1521,84.0724,84.0901,13312.0
2018-05-15 13:10:00,95.01,95.1,95.0,95.08,14141.0,84.099,84.1786,84.0901,84.1609,14141.0
2018-05-15 13:15:00,95.07,95.07,94.99,95.03,11522.0,84.1521,84.1521,84.0813,84.1167,11522.0
2018-05-15 13:20:00,95.04,95.11,94.98,95.01,22997.0,84.1255,84.1875,84.0724,84.099,22997.0
2018-05-15 13:25:00,95.0,95.1,94.99,95.04,17785.0,84.0901,84.1786,84.0813,84.1255,17785.0
2018-05-15 13:30:00,95.03,95.04,94.77,94.83,21627.0,84.1167,84.1255,83.8865,83.9396,21627.0
2018-05-15 13:35:00,94.84,94.93,94.83,94.9,14524.0,83.9485,84.0282,83.9396,84.0016,14524.0
2018-05-15 13:40:00,94.9,94.92,94.85,94.9,15445.0,84.0016,84.0193,83.9573,84.0016,15445.0
2018-05-15 13:45:00,94.91,94.97,94.89,94.96,16721.0,84.0105,84.0636,83.9928,84.0547,16721.0
2018-05-15 13:50:00,94.96,94.96,94.88,94.96,13937.0,84.0547,84.0547,83.9839,84.0547,13937.0
2018-05-15 13:55:00,94.94,94.94,94.64,94.64,18459.0,84.037,84.037,83.7715,83.7715,18459.0
2018-05-15 14:00:00,94.64,94.81,94.57,94.81,18528.0,83.7715,83.9219,83.7095,83.9219,18528.0
2018-05-15 14:05:00,94.8,94.88,94.77,94.8,18200.0,83.9131,83.9839,83.8865,83.9131,18200.0
2018-05-15 14:10:00,94.78,94.91,94.78,94.91,19817.0,83.8954,84.0105,83.8954,84.0105,19817.0
2018-05-15 14:15:00,94.91,94.97,94.85,94.95,23322.0,84.0105,84.0636,83.9573,84.0459,23322.0
2018-05-15 14:20:00,94.95,95.0,94.83,94.83,26407.0,84.0459,84.0901,83.9396,83.9396,26407.0
2018-05-15 14:25:00,94.85,94.97,94.73,94.88,28003.0,83.9573,84.0636,83.8511,83.9839,28003.0
2018-05-15 14:30:00,94.86,95.03,94.84,94.93,12034.0,83.9662,84.1167,83.9485,84.0282,12034.0
2018-05-15 14:35:00,94.94,95.03,94.81,94.83,15524.0,84.037,84.1167,83.9219,83.9396,15524.0
2018-05-15 14:40:00,94.83,94.89,94.8,94.87,12981.0,83.9396,83.9928,83.9131,83.975,12981.0
2018-05-15 14:45:00,94.86,94.87,94.73,94.77,13739.0,83.9662,83.975,83.8511,83.8865,13739.0
2018-05-15 14:50:00,94.76,94.83,94.74,94.81,15906.0,83.8777,83.9396,83.86,83.9219,15906.0
2018-05-15 14:55:00,94.83,94.83,94.63,94.71,18152.0,83.9396,83.9396,83.7626,83.8334,18152.0
2018-05-15 15:00:00,94.72,94.76,94.56,94.6,17035.0,83.8423,83.8777,83.7006,83.7361,17035.0
2018-05-15 15:05:00,94.58,94.6,94.47,94.5,19399.0,83.7184,83.7361,83.621,83.6475,19399.0
2018-05-15 15:10:00,94.48,94.48,94.39,94.39,19583.0,83.6298,83.6298,83.5502,83.5502,19583.0
2018-05-15 15:15:00,94.38,94.46,94.35,94.42,31043.0,83.5413,83.6121,83.5148,83.5767,31043.0
2018-05-15 15:20:00,94.44,94.56,94.36,94.36,34094.0,83.5944,83.7006,83.5236,83.5236,34094.0
2018-05-15 15:25:00,94.36,94.41,94.3,94.33,29235.0,83.5236,83.5679,83.4705,83.4971,29235.0
2018-05-15 15:30:00,94.32,94.48,94.31,94.47,40299.0,83.4882,83.6298,83.4794,83.621,40299.0
2018-05-15 15:35:00,94.47,94.54,94.45,94.5,35399.0,83.621,83.6829,83.6033,83.6475,35399.0
2018-05-15 15:40:00,94.51,94.53,94.43,94.52,41781.0,83.6564,83.6741,83.5856,83.6652,41781.0
2018-05-15 15:45:00,94.51,94.52,94.41,94.42,65013.0,83.6564,83.6652,83.5679,83.5767,65013.0
2018-05-15 15:50:00,94.43,94.6,94.43,94.46,68578.0,83.5856,83.7361,83.5856,83.6121,68578.0
2018-05-15 15:55:00,94.46,94.69,94.42,94.66,121598.0,83.6121,83.8157,83.5767,83.7892,121598.0
2018-05-16 09:30:00,94.68,94.92,94.5,94.83,87402.0,83.8069,84.0193,83.6475,83.9396,87402.0
2018-05-16 09:35:00,94.79,95.4,94.78,95.29,52437.0,83.9042,84.4442,83.8954,84.3468,52437.0
2018-05-16 09:40:00,95.31,95.74,95.26,95.53,39823.0,84.3645,84.7451,84.3203,84.5593,39823.0
2018-05-16 09:45:00,95.55,95.83,95.47,95.81,56220.0,84.577,84.8248,84.5061,84.8071,56220.0
2018-05-16 09:50:00,95.82,95.92,95.65,95.83,42783.0,84.8159,84.9045,84.6655,84.8248,42783.0
2018-05-16 09:55:00,95.85,96.16,95.85,96.04,65239.0,84.8425,85.1169,84.8425,85.0107,65239.0
2018-05-16 10:00:00,96.06,96.2,95.88,96.17,62559.0,85.0284,85.1523,84.8691,85.1258,62559.0
2018-05-16 10:05:00,96.15,96.18,96.01,96.11,54196.0,85.1081,85.1346,84.9841,85.0726,54196.0
2018-05-16 10:10:00,96.11,96.3,96.1,96.16,54684.0,85.0726,85.2408,85.0638,85.1169,54684.0
2018-05-16 10:15:00,96.12,96.42,96.06,96.35,38133.0,85.0815,85.347,85.0284,85.2851,38133.0
2018-05-16 10:20:00,96.37,96.55,96.2,96.51,68057.0,85.3028,85.4621,85.1523,85.4267,68057.0
2018-05-16 10:25:00,96.5,96.55,96.36,96.44,38995.0,85.4179,85.4621,85.2939,85.3647,38995.0
2018-05-16 10:30:00,96.44,96.46,96.28,96.34,30358.0,85.3647,85.3825,85.2231,85.2762,30358.0
2018-05-16 10:35:00,96.34,96.4,96.21,96.23,33137.0,85.2762,85.3293,85.1612,85.1789,33137.0
2018-05-16 10:40:00,96.22,96.22,96.03,96.06,35048.0,85.17,85.17,85.0018,85.0284,35048.0
2018-05-16 10:45:00,96.07,96.27,96.03,96.27,27834.0,85.0372,85.2143,85.0018,85.2143,27834.0
2018-05-16 10:50:00,96.26,96.31,96.17,96.21,20787.0,85.2054,85.2497,85.1258,85.1612,20787.0
2018-05-16 10:55:00,96.21,96.21,96.07,96.11,16392.0,85.1612,85.1612,85.0372,85.0726,16392.0
2018-05-16 11:00:00,96.11,96.11,95.65,95.74,58166.0,85.0726,85.0726,84.6655,84.7451,58166.0
2018-05-16 11:05:00,95.73,95.81,95.69,95.81,23517.0,84.7363,84.8071,84.7009,84.8071,23517.0
2018-05-16 11:10:00,95.79,95.82,95.64,95.76,39089.0,84.7894,84.8159,84.6566,84.7628,39089.0
2018-05-16 11:15:00,95.76,95.79,95.68,95.73,28071.0,84.7628,84.7894,84.692,84.7363,28071.0
2018-05-16 11:20:00,95.74,96.02,95.74,95.91,26673.0,84.7451,84.993,84.7451,84.8956,26673.0
2018-05-16 11:25:00,95.92,95.92,95.83,95.91,15198.0,84.9045,84.9045,84.8248,84.8956,15198.0
2018-05-16 11:30:00,95.91,96.1,95.91,96.1,34872.0,84.8956,85.0638,84.8956,85.0638,34872.0
2018-05-16 11:35:00,96.07,96.31,96.07,96.28,23725.0,85.0372,85.2497,85.0372,85.2231,23725.0
2018-05-16 11:40:00,96.27,96.35,96.23,96.34,23532.0,85.2143,85.2851,85.1789,85.2762,23532.0
2018-05-16 11:45:00,96.34,96.4,96.28,96.34,26983.0,85.2762,85.3293,85.2231,85.2762,26983.0
2018-05-16 11:50:00,96.34,96.48,96.32,96.46,27390.0,85.2762,85.4002,85.2585,85.3825,27390.0
2018-05-16 11:55:00,96.46,96.47,96.32,96.46,13968.0,85.3825,85.3913,85.2585,85.3825,13968.0
2018-05-16 12:00:00,96.46,96.55,96.36,96.39,24360.0,85.3825,85.4621,85.2939,85.3205,24360.0
2018-05-16 12:05:00,96.41,96.62,96.41,96.52,13953.0,85.3382,85.5241,85.3382,85.4356,13953.0
2018-05-16 12:10:00,96.53,96.55,96.49,96.53,6039.0,85.4444,85.4621,85.409,85.4444,6039.0
2018-05-16 12:15:00,96.55,96.63,96.5,96.63,23496.0,85.4621,85.5329,85.4179,85.5329,23496.0
2018-05-16 12:20:00,96.63,96.63,96.51,96.56,7136.0,85.5329,85.5329,85.4267,85.471,7136.0
2018-05-16 12:25:00,96.56,96.68,96.56,96.59,17000.0,85.471,85.5772,85.471,85.4975,17000.0
2018-05-16 12:30:00,96.61,96.73,96.58,96.6,17738.0,85.5152,85.6214,85.4887,85.5064,17738.0
2018-05-16 12:35:00,96.59,96.68,96.49,96.67,18934.0,85.4975,85.5772,85.409,85.5683,18934.0
2018-05-16 12:40:00,96.67,96.74,96.52,96.59,28113.0,85.5683,85.6303,85.4356,85.4975,28113.0
2018-05-16 12:45:00,96.59,96.6,96.49,96.52,9653.0,85.4975,85.5064,85.409,85.4356,9653.0
2018-05-16 12:50:00,96.51,96.58,96.51,96.51,12789.0,85.4267,85.4887,85.4267,85.4267,12789.0
2018-05-16 12:55:00,96.49,96.5,96.35,96.44,23131.0,85.409,85.4179,85.2851,85.3647,23131.0
2018-05-16 13:00:00,96.44,96.52,96.34,96.34,21995.0,85.3647,85.4356,85.2762,85.2762,21995.0
2018-05-16 13:05:00,96.34,96.44,96.32,96.4,17484.0,85.2762,85.3647,85.2585,85.3293,17484.0
2018-05-16 13:10:00,96.41,96.47,96.28,96.28,33261.0,85.3382,85.3913,85.2231,85.2231,33261.0
2018-05-16 13:15:00,96.27,96.31,96.24,96.3,18772.0,85.2143,85.2497,85.1877,85.2408,18772.0
2018-05-16 13:20:00,96.29,96.41,96.26,96.26,17000.0,85.232,85.3382,85.2054,85.2054,17000.0
2018-05-16 13:25:00,96.27,96.27,96.0,96.0,52576.0,85.2143,85.2143,84.9753,84.9753,52576.0
2018-05-16 13:30:00,95.99,96.24,95.99,96.18,77123.0,84.9664,85.1877,84.9664,85.1346,77123.0
2018-05-16 13:35:00,96.18,96.21,96.1,96.13,29504.0,85.1346,85.1612,85.0638,85.0903,29504.0
2018-05-16 13:40:00,96.13,96.22,96.0,96.03,54828.0,85.0903,85.17,84.9753,85.0018,54828.0
2018-05-16 13:45:00,96.02,96.08,95.91,96.02,45531.0,84.993,85.0461,84.8956,84.993,45531.0
2018-05-16 13:50:00,96.0,96.15,95.94,96.14,204609.0,84.9753,85.1081,84.9222,85.0992,204609.0
2018-05-16 13:55:00,96.14,96.19,96.05,96.17,39054.0,85.0992,85.1435,85.0195,85.1258,39054.0
2018-05-16 14:00:00,96.17,96.19,96.06,96.15,18041.0,85.1258,85.1435,85.0284,85.1081,18041.0
2018-05-16 14:05:00,96.14,96.17,96.03,96.13,38597.0,85.0992,85.1258,85.0018,85.0903,38597.0
2018-05-16 14:10:00,96.14,96.18,96.1,96.13,16815.0,85.0992,85.1346,85.0638,85.0903,16815.0
2018-05-16 14:15:00,96.12,96.15,96.03,96.12,17212.0,85.0815,85.1081,85.0018,85.0815,17212.0
2018-05-16 14:20:00,96.13,96.14,96.06,96.12,16714.0,85.0903,85.0992,85.0284,85.0815,16714.0
2018-05-16 14:25:00,96.11,96.17,96.09,96.17,9753.0,85.0726,85.1258,85.0549,85.1258,9753.0
2018-05-16 14:30:00,96.17,96.19,96.14,96.14,20111.0,85.1258,85.1435,85.0992,85.0992,20111.0
2018-05-16 14:35:00,96.14,96.19,96.12,96.17,11948.0,85.0992,85.1435,85.0815,85.1258,11948.0
2018-05-16 14:40:00,96.17,96.17,96.03,96.04,52805.0,85.1258,85.1258,85.0018,85.0107,52805.0
2018-05-16 14:45:00,96.04,96.1,96.03,96.09,13592.0,85.0107,85.0638,85.0018,85.0549,13592.0
2018-05-16 14:50:00,96.09,96.1,96.06,96.09,11769.0,85.0549,85.0638,85.0284,85.0549,11769.0
2018-05-16 14:55:00,96.1,96.14,96.09,96.12,17347.0,85.0638,85.0992,85.0549,85.0815,17347.0
2018-05-16 15:00:00,96.12,96.14,95.91,96.0,61342.0,85.0815,85.0992,84.8956,84.9753,61342.0
2018-05-16 15:05:00,96.0,96.0,95.85,95.93,32434.0,84.9753,84.9753,84.8425,84.9133,32434.0
2018-05-16 15:10:00,95.91,95.92,95.76,95.81,20438.0,84.8956,84.9045,84.7628,84.8071,20438.0
2018-05-16 15:15:00,95.81,95.91,95.8,95.85,36454.0,84.8071,84.8956,84.7982,84.8425,36454.0
2018-05-16 15:20:00,95.85,95.93,95.84,95.9,33685.0,84.8425,84.9133,84.8337,84.8868,33685.0
2018-05-16 15:25:00,95.9,95.91,95.8,95.81,33540.0,84.8868,84.8956,84.7982,84.8071,33540.0
2018-05-16 15:30:00,95.8,95.81,95.73,95.78,40142.0,84.7982,84.8071,84.7363,84.7805,40142.0
2018-05-16 15:35:00,95.78,95.85,95.77,95.85,41005.0,84.7805,84.8425,84.7717,84.8425,41005.0
2018-05-16 15:40:00,95.85,95.87,95.78,95.84,210596.0,84.8425,84.8602,84.7805,84.8337,210596.0
2018-05-16 15:45:00,95.82,95.96,95.75,95.87,325612.0,84.8159,84.9399,84.754,84.8602,325612.0
2018-05-16 15:50:00,95.88,95.96,95.67,95.69,216784.0,84.8691,84.9399,84.6832,84.7009,216784.0
2018-05-16 15:55:00,95.69,95.76,95.57,95.76,125548.0,84.7009,84.7628,84.5947,84.7628,125548.0
2018-05-17 09:30:00,95.94,96.02,95.34,95.56,43288.0,84.9222,84.993,84.3911,84.5858,43288.0
2018-05-17 09:35:00,95.54,95.85,95.54,95.74,50397.0,84.5681,84.8425,84.5681,84.7451,50397.0
2018-05-17 09:40:00,95.74,95.74,95.16,95.65,24869.0,84.7451,84.7451,84.2317,84.6655,24869.0
2018-05-17 09:45:00,95.69,95.9,95.57,95.82,17880.0,84.7009,84.8868,84.5947,84.8159,17880.0
2018-05-17 09:50:00,95.84,95.96,95.74,95.76,30746.0,84.8337,84.9399,84.7451,84.7628,30746.0
2018-05-17 09:55:00,95.77,95.96,95.75,95.96,40101.0,84.7717,84.9399,84.754,84.9399,40101.0
2018-05-17 10:00:00,95.93,96.33,95.93,96.33,61360.0,84.9133,85.2674,84.9133,85.2674,61360.0
2018-05-17 10:05:00,96.3,96.43,96.21,96.31,54159.0,85.2408,85.3559,85.1612,85.2497,54159.0
2018-05-17 10:10:00,96.32,96.42,96.3,96.42,23924.0,85.2585,85.347,85.2408,85.347,23924.0
2018-05-17 10:15:00,96.4,96.46,96.33,96.38,16777.0,85.3293,85.3825,85.2674,85.3116,16777.0
2018-05-17 10:20:00,96.37,96.62,96.37,96.49,14812.0,85.3028,85.5241,85.3028,85.409,14812.0
2018-05-17 10:25:00,96.48,96.6,96.45,96.53,22805.0,85.4002,85.5064,85.3736,85.4444,22805.0
2018-05-17 10:30:00,96.53,96.53,96.3,96.53,27061.0,85.4444,85.4444,85.2408,85.4444,27061.0
2018-05-17 10:35:00,96.53,96.66,96.44,96.62,15493.0,85.4444,85.5595,85.3647,85.5241,15493.0
2018-05-17 10:40:00,96.6,96.68,96.58,96.65,18638.0,85.5064,85.5772,85.4887,85.5506,18638.0
2018-05-17 10:45:00,96.66,96.75,96.66,96.7,13771.0,85.5595,85.6391,85.5595,85.5949,13771.0
2018-05-17 10:50:00,96.71,96.78,96.62,96.77,10780.0,85.6037,85.6657,85.5241,85.6568,10780.0
2018-05-17 10:55:00,96.77,96.77,96.67,96.72,19785.0,85.6568,85.6568,85.5683,85.6126,19785.0
2018-05-17 11:00:00,96.73,96.84,96.69,96.72,24080.0,85.6214,85.7188,85.586,85.6126,24080.0
2018-05-17 11:05:00,96.75,96.79,96.69,96.74,11900.0,85.6391,85.6746,85.586,85.6303,11900.0
2018-05-17 11:10:00,96.74,96.76,96.6,96.75,15682.0,85.6303,85.648,85.5064,85.6391,15682.0
2018-05-17 11:15:00,96.75,96.75,96.63,96.72,11199.0,85.6391,85.6391,85.5329,85.6126,11199.0
2018-05-17 11:20:00,96.71,96.85,96.67,96.84,12141.0,85.6037,85.7277,85.5683,85.7188,12141.0
2018-05-17 11:25:00,96.83,96.89,96.81,96.88,12507.0,85.71,85.7631,85.6923,85.7542,12507.0
2018-05-17 11:30:00,96.9,96.92,96.78,96.82,12318.0,85.7719,85.7896,85.6657,85.7011,12318.0
2018-05-17 11:35:00,96.82,96.97,96.79,96.97,12295.0,85.7011,85.8339,85.6746,85.8339,12295.0
2018-05-17 11:40:00,96.97,97.13,96.97,97.12,16542.0,85.8339,85.9755,85.8339,85.9667,16542.0
2018-05-17 11:45:00,97.13,97.19,97.09,97.12,23596.0,85.9755,86.0286,85.9401,85.9667,23596.0
2018-05-17 11:50:00,97.13,97.17,97.02,97.02,14245.0,85.9755,86.0109,85.8781,85.8781,14245.0
2018-05-17 11:55:00,96.98,97.2,96.98,97.14,12596.0,85.8427,86.0375,85.8427,85.9844,12596.0
2018-05-17 12:00:00,97.15,97.16,96.83,96.85,15705.0,85.9932,86.0021,85.71,85.7277,15705.0
2018-05-17 12:05:00,96.86,96.88,96.77,96.77,9231.0,85.7365,85.7542,85.6568,85.6568,9231.0
2018-05-17 12:10:00,96.75,96.9,96.74,96.89,7681.0,85.6391,85.7719,85.6303,85.7631,7681.0
2018-05-17 12:15:00,96.9,97.03,96.9,97.03,15868.0,85.7719,85.887,85.7719,85.887,15868.0
2018-05-17 12:20:00,97.04,97.09,97.03,97.03,9747.0,85.8958,85.9401,85.887,85.887,9747.0
2018-05-17 12:25:00,97.02,97.04,96.91,96.93,10688.0,85.8781,85.8958,85.7808,85.7985,10688.0
2018-05-17 12:30:00,96.91,97.0,96.91,96.93,13072.0,85.7808,85.8604,85.7808,85.7985,13072.0
2018-05-17 12:35:00,96.91,97.02,96.88,96.88,11326.0,85.7808,85.8781,85.7542,85.7542,11326.0
2018-05-17 12:40:00,96.88,96.92,96.69,96.71,24579.0,85.7542,85.7896,85.586,85.6037,24579.0
2018-05-17 12:45:00,96.71,96.77,96.68,96.74,14495.0,85.6037,85.6568,85.5772,85.6303,14495.0
2018-05-17 12:50:00,96.74,96.79,96.68,96.79,12255.0,85.6303,85.6746,85.5772,85.6746,12255.0
2018-05-17 12:55:00,96.8,96.82,96.7,96.8,20369.0,85.6834,85.7011,85.5949,85.6834,20369.0
2018-05-17 13:00:00,96.79,96.87,96.79,96.84,17258.0,85.6746,85.7454,85.6746,85.7188,17258.0
2018-05-17 13:05:00,96.84,96.9,96.84,96.9,7597.0,85.7188,85.7719,85.7188,85.7719,7597.0
2018-05-17 13:10:00,96.89,96.92,96.73,96.78,14626.0,85.7631,85.7896,85.6214,85.6657,14626.0
2018-05-17 13:15:00,96.78,96.88,96.77,96.84,10150.0,85.6657,85.7542,85.6568,85.7188,10150.0
2018-05-17 13:20:00,96.85,96.98,96.83,96.96,10572.0,85.7277,85.8427,85.71,85.825,10572.0
2018-05-17 13:25:00,96.97,96.98,96.85,96.89,27701.0,85.8339,85.8427,85.7277,85.7631,27701.0
2018-05-17 13:30:00,96.91,96.92,96.79,96.8,11465.0,85.7808,85.7896,85.6746,85.6834,11465.0
2018-05-17 13:35:00,96.8,96.81,96.72,96.79,12286.0,85.6834,85.6923,85.6126,85.6746,12286.0
2018-05-17 13:40:00,96.8,96.81,96.66,96.68,10211.0,85.6834,85.6923,85.5595,85.5772,10211.0
2018-05-17 13:45:00,96.68,96.71,96.65,96.71,8574.0,85.5772,85.6037,85.5506,85.6037,8574.0
2018-05-17 13:50:00,96.71,96.76,96.6,96.62,23019.0,85.6037,85.648,85.5064,85.5241,23019.0
2018-05-17 13:55:00,96.62,96.63,96.42,96.53,17855.0,85.5241,85.5329,85.347,85.4444,17855.0
2018-05-17 14:00:00,96.53,96.59,96.44,96.5,40185.0,85.4444,85.4975,85.3647,85.4179,40185.0
2018-05-17 14:05:00,96.5,96.56,96.44,96.52,36858.0,85.4179,85.471,85.3647,85.4356,36858.0
2018-05-17 14:10:00,96.53,96.69,96.53,96.62,11619.0,85.4444,85.586,85.4444,85.5241,11619.0
2018-05-17 14:15:00,96.62,96.76,96.62,96.76,12863.0,85.5241,85.648,85.5241,85.648,12863.0
2018-05-17 14:20:00,96.78,96.79,96.7,96.74,12330.0,85.6657,85.6746,85.5949,85.6303,12330.0
2018-05-17 14:25:00,96.73,96.86,96.72,96.85,12396.0,85.6214,85.7365,85.6126,85.7277,12396.0
2018-05-17 14:30:00,96.85,96.86,96.65,96.69,12700.0,85.7277,85.7365,85.5506,85.586,12700.0
2018-05-17 14:35:00,96.7,96.79,96.69,96.73,11972.0,85.5949,85.6746,85.586,85.6214,11972.0
2018-05-17 14:40:00,96.72,96.74,96.6,96.67,11646.0,85.6126,85.6303,85.5064,85.5683,11646.0
2018-05-17 14:45:00,96.68,96.8,96.68,96.76,16981.0,85.5772,85.6834,85.5772,85.648,16981.0
2018-05-17 14:50:00,96.77,96.78,96.68,96.73,9501.0,85.6568,85.6657,85.5772,85.6214,9501.0
2018-05-17 14:55:00,96.74,96.83,96.73,96.83,11764.0,85.6303,85.71,85.6214,85.71,11764.0
2018-05-17 15:00:00,96.85,96.86,96.81,96.85,11272.0,85.7277,85.7365,85.6923,85.7277,11272.0
2018-05-17 15:05:00,96.85,96.95,96.85,96.89,17065.0,85.7277,85.8162,85.7277,85.7631,17065.0
2018-05-17 15:10:00,96.9,96.91,96.78,96.8,18834.0,85.7719,85.7808,85.6657,85.6834,18834.0
2018-05-17 15:15:00,96.78,96.79,96.67,96.73,19728.0,85.6657,85.6746,85.5683,85.6214,19728.0
2018-05-17 15:20:00,96.72,96.81,96.68,96.72,18273.0,85.6126,85.6923,85.5772,85.6126,18273.0
2018-05-17 15:25:00,96.73,96.74,96.56,96.56,20053.0,85.6214,85.6303,85.471,85.471,20053.0
2018-05-17 15:30:00,96.57,96.69,96.56,96.66,36275.0,85.4798,85.586,85.471,85.5595,36275.0
2018-05-17 15:35:00,96.67,96.67,96.6,96.62,35518.0,85.5683,85.5683,85.5064,85.5241,35518.0
2018-05-17 15:40:00,96.62,96.77,96.55,96.71,42552.0,85.5241,85.6568,85.4621,85.6037,42552.0
2018-05-17 15:45:00,96.71,96.81,96.68,96.74,64116.0,85.6037,85.6923,85.5772,85.6303,64116.0
2018-05-17 15:50:00,96.75,96.78,96.54,96.59,58382.0,85.6391,85.6657,85.4533,85.4975,58382.0
2018-05-17 15:55:00,96.61,96.77,96.6,96.73,122473.0,85.5152,85.6568,85.5064,85.6214,122473.0
2018-05-18 09:30:00,96.57,96.98,96.57,96.94,98239.0,85.4798,85.8427,85.4798,85.8073,98239.0
2018-05-18 09:35:00,96.8,96.81,96.45,96.57,9941.0,85.6834,85.6923,85.3736,85.4798,9941.0
2018-05-18 09:40:00,96.52,96.73,96.37,96.58,26101.0,85.4356,85.6214,85.3028,85.4887,26101.0
2018-05-18 09:45:00,96.58,96.94,96.56,96.86,19557.0,85.4887,85.8073,85.471,85.7365,19557.0
2018-05-18 09:50:00,96.82,96.84,96.53,96.55,16340.0,85.7011,85.7188,85.4444,85.4621,16340.0
2018-05-18 09:55:00,96.59,96.74,96.56,96.69,11506.0,85.4975,85.6303,85.471,85.586,11506.0
2018-05-18 10:00:00,96.69,96.73,96.47,96.49,33920.0,85.586,85.6214,85.3913,85.409,33920.0
2018-05-18 10:05:00,96.48,96.73,96.48,96.67,19178.0,85.4002,85.6214,85.4002,85.5683,19178.0
2018-05-18 10:10:00,96.68,96.71,96.51,96.6,31762.0,85.5772,85.6037,85.4267,85.5064,31762.0
2018-05-18 10:15:00,96.59,96.63,96.5,96.53,15645.0,85.4975,85.5329,85.4179,85.4444,15645.0
2018-05-18 10:20:00,96.52,96.74,96.52,96.66,12473.0,85.4356,85.6303,85.4356,85.5595,12473.0
2018-05-18 10:25:00,96.65,96.68,96.51,96.55,11243.0,85.5506,85.5772,85.4267,85.4621,11243.0
2018-05-18 10:30:00,96.54,96.58,96.4,96.41,41607.0,85.4533,85.4887,85.3293,85.3382,41607.0
2018-05-18 10:35:00,96.4,96.42,96.3,96.31,19013.0,85.3293,85.347,85.2408,85.2497,19013.0
2018-05-18 10:40:00,96.33,96.39,96.2,96.38,14173.0,85.2674,85.3205,85.1523,85.3116,14173.0
2018-05-18 10:45:00,96.37,96.59,96.36,96.52,18953.0,85.3028,85.4975,85.2939,85.4356,18953.0
2018-05-18 10:50:00,96.52,96.63,96.49,96.6,16643.0,85.4356,85.5329,85.409,85.5064,16643.0
2018-05-18 10:55:00,96.61,96.61,96.53,96.55,12815.0,85.5152,85.5152,85.4444,85.4621,12815.0
2018-05-18 11:00:00,96.55,96.61,96.5,96.59,15808.0,85.4621,85.5152,85.4179,85.4975,15808.0
2018-05-18 11:05:00,96.59,96.59,96.5,96.52,8948.0,85.4975,85.4975,85.4179,85.4356,8948.0
2018-05-18 11:10:00,96.52,96.58,96.5,96.56,9716.0,85.4356,85.4887,85.4179,85.471,9716.0
2018-05-18 11:15:00,96.55,96.65,96.55,96.65,10969.0,85.4621,85.5506,85.4621,85.5506,10969.0
2018-05-18 11:20:00,96.65,96.71,96.61,96.68,16564.0,85.5506,85.6037,85.5152,85.5772,16564.0
2018-05-18 11:25:00,96.66,96.66,96.52,96.52,12619.0,85.5595,85.5595,85.4356,85.4356,12619.0
2018-05-18 11:30:00,96.53,96.64,96.46,96.52,16150.0,85.4444,85.5418,85.3825,85.4356,16150.0
2018-05-18 11:35:00,96.51,96.65,96.5,96.58,10949.0,85.4267,85.5506,85.4179,85.4887,10949.0
2018-05-18 11:40:00,96.59,96.72,96.58,96.72,13300.0,85.4975,85.6126,85.4887,85.6126,13300.0
2018-05-18 11:45:00,96.69,96.71,96.55,96.56,16706.0,85.586,85.6037,85.4621,85.471,16706.0
2018-05-18 11:50:00,96.54,96.56,96.51,96.54,9071.0,85.4533,85.471,85.4267,85.4533,9071.0
2018-05-18 11:55:00,96.54,96.67,96.54,96.63,14290.0,85.4533,85.5683,85.4533,85.5329,14290.0
2018-05-18 12:00:00,96.62,96.64,96.48,96.49,18395.0,85.5241,85.5418,85.4002,85.409,18395.0
2018-05-18 12:05:00,96.51,96.52,96.46,96.49,14265.0,85.4267,85.4356,85.3825,85.409,14265.0
2018-05-18 12:10:00,96.48,96.49,96.45,96.47,12271.0,85.4002,85.409,85.3736,85.3913,12271.0
2018-05-18 12:15:00,96.48,96.52,96.45,96.51,43158.0,85.4002,85.4356,85.3736,85.4267,43158.0
2018-05-18 12:20:00,96.52,96.59,96.49,96.54,18932.0,85.4356,85.4975,85.409,85.4533,18932.0
2018-05-18 12:25:00,96.53,96.55,96.49,96.55,22964.0,85.4444,85.4621,85.409,85.4621,22964.0
2018-05-18 12:30:00,96.55,96.56,96.44,96.44,25009.0,85.4621,85.471,85.3647,85.3647,25009.0
2018-05-18 12:35:00,96.43,96.54,96.43,96.54,25211.0,85.3559,85.4533,85.3559,85.4533,25211.0
2018-05-18 12:40:00,96.55,96.61,96.54,96.58,13218.0,85.4621,85.5152,85.4533,85.4887,13218.0
2018-05-18 12:45:00,96.59,96.65,96.58,96.65,11139.0,85.4975,85.5506,85.4887,85.5506,11139.0
2018-05-18 12:50:00,96.64,96.69,96.56,96.58,14236.0,85.5418,85.586,85.471,85.4887,14236.0
2018-05-18 12:55:00,96.59,96.72,96.59,96.69,14254.0,85.4975,85.6126,85.4975,85.586,14254.0
2018-05-18 13:00:00,96.69,96.72,96.61,96.67,14192.0,85.586,85.6126,85.5152,85.5683,14192.0
2018-05-18 13:05:00,96.67,96.91,96.66,96.81,41464.0,85.5683,85.7808,85.5595,85.6923,41464.0
2018-05-18 13:10:00,96.82,96.82,96.62,96.68,5720.0,85.7011,85.7011,85.5241,85.5772,5720.0
2018-05-18 13:15:00,96.68,96.75,96.65,96.65,8612.0,85.5772,85.6391,85.5506,85.5506,8612.0
2018-05-18 13:20:00,96.67,96.68,96.63,96.68,7269.0,85.5683,85.5772,85.5329,85.5772,7269.0
2018-05-18 13:25:00,96.66,96.77,96.65,96.75,18148.0,85.5595,85.6568,85.5506,85.6391,18148.0
2018-05-18 13:30:00,96.75,96.76,96.61,96.62,7893.0,85.6391,85.648,85.5152,85.5241,7893.0
2018-05-18 13:35:00,96.61,96.61,96.53,96.59,11874.0,85.5152,85.5152,85.4444,85.4975,11874.0
2018-05-18 13:40:00,96.61,96.66,96.55,96.55,9938.0,85.5152,85.5595,85.4621,85.4621,9938.0
2018-05-18 13:45:00,96.55,96.58,96.5,96.51,5285.0,85.4621,85.4887,85.4179,85.4267,5285.0
2018-05-18 13:50:00,96.52,96.53,96.41,96.44,10761.0,85.4356,85.4444,85.3382,85.3647,10761.0
2018-05-18 13:55:00,96.41,96.47,96.37,96.45,9402.0,85.3382,85.3913,85.3028,85.3736,9402.0
2018-05-18 14:00:00,96.46,96.46,96.3,96.33,6349.0,85.3825,85.3825,85.2408,85.2674,6349.0
2018-05-18 14:05:00,96.31,96.43,96.28,96.42,14774.0,85.2497,85.3559,85.2231,85.347,14774.0
2018-05-18 14:10:00,96.41,96.41,96.38,96.39,4315.0,85.3382,85.3382,85.3116,85.3205,4315.0
2018-05-18 14:15:00,96.38,96.42,96.36,96.41,6335.0,85.3116,85.347,85.2939,85.3382,6335.0
2018-05-18 14:20:00,96.41,96.41,96.3,96.37,11213.0,85.3382,85.3382,85.2408,85.3028,11213.0
2018-05-18 14:25:00,96.37,96.43,96.35,96.42,8486.0,85.3028,85.3559,85.2851,85.347,8486.0
2018-05-18 14:30:00,96.41,96.47,96.4,96.43,6694.0,85.3382,85.3913,85.3293,85.3559,6694.0
2018-05-18 14:35:00,96.44,96.44,96.4,96.4,7495.0,85.3647,85.3647,85.3293,85.3293,7495.0
2018-05-18 14:40:00,96.41,96.51,96.41,96.48,8695.0,85.3382,85.4267,85.3382,85.4002,8695.0
2018-05-18 14:45:00,96.48,96.51,96.48,96.49,8890.0,85.4002,85.4267,85.4002,85.409,8890.0
2018-05-18 14:50:00,96.5,96.52,96.42,96.42,8421.0,85.4179,85.4356,85.347,85.347,8421.0
2018-05-18 14:55:00,96.43,96.49,96.43,96.47,9818.0,85.3559,85.409,85.3559,85.3913,9818.0
2018-05-18 15:00:00,96.47,96.47,96.3,96.3,11432.0,85.3913,85.3913,85.2408,85.2408,11432.0
2018-05-18 15:05:00,96.31,96.39,96.31,96.38,11291.0,85.2497,85.3205,85.2497,85.3116,11291.0
2018-05-18 15:10:00,96.35,96.39,96.32,96.38,13621.0,85.2851,85.3205,85.2585,85.3116,13621.0
2018-05-18 15:15:00,96.38,96.39,96.35,96.37,10288.0,85.3116,85.3205,85.2851,85.3028,10288.0
2018-05-18 15:20:00,96.37,96.44,96.37,96.42,17066.0,85.3028,85.3647,85.3028,85.347,17066.0
2018-05-18 15:25:00,96.41,96.48,96.39,96.48,17757.0,85.3382,85.4002,85.3205,85.4002,17757.0
2018-05-18 15:30:00,96.48,96.51,96.43,96.43,22529.0,85.4002,85.4267,85.3559,85.3559,22529.0
2018-05-18 15:35:00,96.43,96.52,96.4,96.52,30430.0,85.3559,85.4356,85.3293,85.4356,30430.0
2018-05-18 15:40:00,96.52,96.64,96.51,96.58,74579.0,85.4356,85.5418,85.4267,85.4887,74579.0
2018-05-18 15:45:00,96.56,96.73,96.52,96.66,96793.0,85.471,85.6214,85.4356,85.5595,96793.0
2018-05-18 15:50:00,96.66,96.66,96.47,96.52,47395.0,85.5595,85.5595,85.3913,85.4356,47395.0
2018-05-18 15:55:00,96.5,96.52,96.4,96.43,90762.0,85.4179,85.4356,85.3293,85.3559,90762.0
2018-05-21 09:30:00,97.33,97.63,97.05,97.22,72521.0,86.1525,86.4181,85.9047,86.0552,72521.0
2018-05-21 09:35:00,97.24,97.43,97.18,97.38,33662.0,86.0729,86.2411,86.0198,86.1968,33662.0
2018-05-21 09:40:00,97.36,97.72,97.32,97.71,20719.0,86.1791,86.4978,86.1437,86.4889,20719.0
2018-05-21 09:45:00,97.75,97.83,97.59,97.59,23102.0,86.5243,86.5951,86.3827,86.3827,23102.0
2018-05-21 09:50:00,97.59,97.77,97.44,97.58,19165.0,86.3827,86.542,86.2499,86.3738,19165.0
2018-05-21 09:55:00,97.55,97.61,97.42,97.48,33343.0,86.3473,86.4004,86.2322,86.2853,33343.0
2018-05-21 10:00:00,97.49,97.54,97.41,97.5,29708.0,86.2942,86.3384,86.2234,86.303,29708.0
2018-05-21 10:05:00,97.49,97.49,97.35,97.41,26665.0,86.2942,86.2942,86.1702,86.2234,26665.0
2018-05-21 10:10:00,97.41,97.48,97.34,97.46,17487.0,86.2234,86.2853,86.1614,86.2676,17487.0
2018-05-21 10:15:00,97.43,97.61,97.43,97.52,28796.0,86.2411,86.4004,86.2411,86.3207,28796.0
2018-05-21 10:20:00,97.54,97.65,97.51,97.56,18712.0,86.3384,86.4358,86.3119,86.3561,18712.0
2018-05-21 10:25:00,97.56,97.7,97.49,97.7,37135.0,86.3561,86.48,86.2942,86.48,37135.0
2018-05-21 10:30:00,97.7,97.83,97.7,97.82,24571.0,86.48,86.5951,86.48,86.5863,24571.0
2018-05-21 10:35:00,97.83,97.87,97.75,97.76,11822.0,86.5951,86.6305,86.5243,86.5332,11822.0
2018-05-21 10:40:00,97.76,97.83,97.72,97.73,17849.0,86.5332,86.5951,86.4978,86.5066,17849.0
2018-05-21 10:45:00,97.74,97.83,97.73,97.76,32459.0,86.5155,86.5951,86.5066,86.5332,32459.0
2018-05-21 10:50:00,97.75,97.76,97.64,97.65,21934.0,86.5243,86.5332,86.4269,86.4358,21934.0
2018-05-21 10:55:00,97.66,97.75,97.62,97.74,14749.0,86.4446,86.5243,86.4092,86.5155,14749.0
2018-05-21 11:00:00,97.73,97.81,97.71,97.79,15076.0,86.5066,86.5774,86.4889,86.5597,15076.0
2018-05-21 11:05:00,97.8,97.82,97.66,97.66,18000.0,86.5686,86.5863,86.4446,86.4446,18000.0
2018-05-21 11:10:00,97.68,97.75,97.68,97.75,18486.0,86.4623,86.5243,86.4623,86.5243,18486.0
2018-05-21 11:15:00,97.75,97.8,97.69,97.74,16547.0,86.5243,86.5686,86.4712,86.5155,16547.0
2018-05-21 11:20:00,97.73,97.78,97.67,97.69,27578.0,86.5066,86.5509,86.4535,86.4712,27578.0
2018-05-21 11:25:00,97.67,97.68,97.3,97.33,40386.0,86.4535,86.4623,86.126,86.1525,40386.0
2018-05-21 11:30:00,97.33,97.39,97.25,97.26,37077.0,86.1525,86.2056,86.0817,86.0906,37077.0
2018-05-21 11:35:00,97.26,97.3,97.16,97.18,27832.0,86.0906,86.126,86.0021,86.0198,27832.0
2018-05-21 11:40:00,97.18,97.21,97.07,97.08,26811.0,86.0198,86.0463,85.9224,85.9312,26811.0
2018-05-21 11:45:00,97.08,97.37,97.06,97.29,45012.0,85.9312,86.1879,85.9135,86.1171,45012.0
2018-05-21 11:50:00,97.29,97.29,97.2,97.2,11975.0,86.1171,86.1171,86.0375,86.0375,11975.0
2018-05-21 11:55:00,97.2,97.22,97.12,97.17,24405.0,86.0375,86.0552,85.9667,86.0109,24405.0
2018-05-21 12:00:00,97.17,97.17,97.05,97.09,31438.0,86.0109,86.0109,85.9047,85.9401,31438.0
2018-05-21 12:05:00,97.06,97.09,97.02,97.03,11359.0,85.9135,85.9401,85.8781,85.887,11359.0
2018-05-21 12:10:00,97.02,97.2,96.98,97.18,27625.0,85.8781,86.0375,85.8427,86.0198,27625.0
2018-05-21 12:15:00,97.18,97.27,97.06,97.08,24289.0,86.0198,86.0994,85.9135,85.9312,24289.0
2018-05-21 12:20:00,97.09,97.1,96.94,96.94,69241.0,85.9401,85.949,85.8073,85.8073,69241.0
2018-05-21 12:25:00,96.92,96.97,96.84,96.86,20043.0,85.7896,85.8339,85.7188,85.7365,20043.0
2018-05-21 12:30:00,96.87,96.94,96.72,96.84,45676.0,85.7454,85.8073,85.6126,85.7188,45676.0
2018-05-21 12:35:00,96.85,96.94,96.77,96.79,42178.0,85.7277,85.8073,85.6568,85.6746,42178.0
2018-05-21 12:40:00,96.78,96.8,96.69,96.77,23796.0,85.6657,85.6834,85.586,85.6568,23796.0
2018-05-21 12:45:00,96.79,96.83,96.71,96.71,33115.0,85.6746,85.71,85.6037,85.6037,33115.0
2018-05-21 12:50:00,96.71,96.72,96.58,96.58,26939.0,85.6037,85.6126,85.4887,85.4887,26939.0
2018-05-21 12:55:00,96.56,96.59,96.47,96.52,21530.0,85.471,85.4975,85.3913,85.4356,21530.0
2018-05-21 13:00:00,96.53,96.66,96.52,96.58,16851.0,85.4444,85.5595,85.4356,85.4887,16851.0
2018-05-21 13:05:00,96.57,96.77,96.57,96.76,20411.0,85.4798,85.6568,85.4798,85.648,20411.0
2018-05-21 13:10:00,96.77,96.9,96.72,96.82,24962.0,85.6568,85.7719,85.6126,85.7011,24962.0
2018-05-21 13:15:00,96.81,96.85,96.69,96.8,23957.0,85.6923,85.7277,85.586,85.6834,23957.0
2018-05-21 13:20:00,96.8,96.86,96.76,96.81,14882.0,85.6834,85.7365,85.648,85.6923,14882.0
2018-05-21 13:25:00,96.8,96.83,96.74,96.79,12552.0,85.6834,85.71,85.6303,85.6746,12552.0
2018-05-21 13:30:00,96.79,96.87,96.75,96.79,15261.0,85.6746,85.7454,85.6391,85.6746,15261.0
2018-05-21 13:35:00,96.82,96.86,96.79,96.85,6881.0,85.7011,85.7365,85.6746,85.7277,6881.0
2018-05-21 13:40:00,96.85,96.91,96.84,96.9,16013.0,85.7277,85.7808,85.7188,85.7719,16013.0
2018-05-21 13:45:00,96.9,96.91,96.79,96.8,27316.0,85.7719,85.7808,85.6746,85.6834,27316.0
2018-05-21 13:50:00,96.81,96.88,96.81,96.87,29732.0,85.6923,85.7542,85.6923,85.7454,29732.0
2018-05-21 13:55:00,96.86,96.89,96.8,96.87,26998.0,85.7365,85.7631,85.6834,85.7454,26998.0
2018-05-21 14:00:00,96.87,96.87,96.77,96.87,18884.0,85.7454,85.7454,85.6568,85.7454,18884.0
2018-05-21 14:05:00,96.86,96.86,96.78,96.83,16928.0,85.7365,85.7365,85.6657,85.71,16928.0
2018-05-21 14:10:00,96.82,96.84,96.72,96.74,18288.0,85.7011,85.7188,85.6126,85.6303,18288.0
2018-05-21 14:15:00,96.73,96.77,96.7,96.74,10847.0,85.6214,85.6568,85.5949,85.6303,10847.0
2018-05-21 14:20:00,96.74,96.77,96.71,96.74,17363.0,85.6303,85.6568,85.6037,85.6303,17363.0
2018-05-21 14:25:00,96.73,96.81,96.73,96.79,21224.0,85.6214,85.6923,85.6214,85.6746,21224.0
2018-05-21 14:30:00,96.79,96.79,96.66,96.73,28817.0,85.6746,85.6746,85.5595,85.6214,28817.0
2018-05-21 14:35:00,96.73,96.78,96.68,96.78,21037.0,85.6214,85.6657,85.5772,85.6657,21037.0
2018-05-21 14:40:00,96.78,96.78,96.65,96.68,13480.0,85.6657,85.6657,85.5506,85.5772,13480.0
2018-05-21 14:45:00,96.67,96.72,96.64,96.71,9245.0,85.5683,85.6126,85.5418,85.6037,9245.0
2018-05-21 14:50:00,96.71,96.77,96.71,96.77,8910.0,85.6037,85.6568,85.6037,85.6568,8910.0
2018-05-21 14:55:00,96.78,96.79,96.72,96.72,13955.0,85.6657,85.6746,85.6126,85.6126,13955.0
2018-05-21 15:00:00,96.71,96.75,96.69,96.73,13634.0,85.6037,85.6391,85.586,85.6214,13634.0
2018-05-21 15:05:00,96.72,96.73,96.66,96.71,19214.0,85.6126,85.6214,85.5595,85.6037,19214.0
2018-05-21 15:10:00,96.7,96.75,96.66,96.73,16878.0,85.5949,85.6391,85.5595,85.6214,16878.0
2018-05-21 15:15:00,96.73,96.73,96.64,96.67,19545.0,85.6214,85.6214,85.5418,85.5683,19545.0
2018-05-21 15:20:00,96.67,96.69,96.63,96.65,15614.0,85.5683,85.586,85.5329,85.5506,15614.0
2018-05-21 15:25:00,96.65,96.66,96.5,96.57,31573.0,85.5506,85.5595,85.4179,85.4798,31573.0
2018-05-21 15:30:00,96.58,96.59,96.51,96.54,24187.0,85.4887,85.4975,85.4267,85.4533,24187.0
2018-05-21 15:35:00,96.55,96.61,96.53,96.61,22193.0,85.4621,85.5152,85.4444,85.5152,22193.0
2018-05-21 15:40:00,96.62,96.64,96.56,96.6,30310.0,85.5241,85.5418,85.471,85.5064,30310.0
2018-05-21 15:45:00,96.6,96.67,96.52,96.52,57036.0,85.5064,85.5683,85.4356,85.4356,57036.0
2018-05-21 15:50:00,96.53,96.61,96.53,96.56,40985.0,85.4444,85.5152,85.4444,85.471,40985.0
2018-05-21 15:55:00,96.56,96.58,96.43,96.53,145412.0,85.471,85.4887,85.3559,85.4444,145412.0
2018-05-22 09:30:00,96.57,96.95,96.57,96.87,28641.0,85.4798,85.8162,85.4798,85.7454,28641.0
2018-05-22 09:35:00,96.86,97.12,96.85,96.94,45554.0,85.7365,85.9667,85.7277,85.8073,45554.0
2018-05-22 09:40:00,96.96,97.02,96.87,96.99,6336.0,85.825,85.8781,85.7454,85.8516,6336.0
2018-05-22 09:45:00,96.98,96.99,96.76,96.96,39066.0,85.8427,85.8516,85.648,85.825,39066.0
2018-05-22 09:50:00,96.93,96.93,96.72,96.78,37435.0,85.7985,85.7985,85.6126,85.6657,37435.0
2018-05-22 09:55:00,96.75,96.8,96.63,96.74,20062.0,85.6391,85.6834,85.5329,85.6303,20062.0
2018-05-22 10:00:00,96.73,96.77,96.63,96.7,29771.0,85.6214,85.6568,85.5329,85.5949,29771.0
2018-05-22 10:05:00,96.69,96.93,96.68,96.93,36064.0,85.586,85.7985,85.5772,85.7985,36064.0
2018-05-22 10:10:00,96.95,97.04,96.68,96.71,26463.0,85.8162,85.8958,85.5772,85.6037,26463.0
2018-05-22 10:15:00,96.7,96.71,96.61,96.66,21126.0,85.5949,85.6037,85.5152,85.5595,21126.0
2018-05-22 10:20:00,96.67,96.84,96.67,96.81,22421.0,85.5683,85.7188,85.5683,85.6923,22421.0
2018-05-22 10:25:00,96.8,96.86,96.72,96.74,15273.0,85.6834,85.7365,85.6126,85.6303,15273.0
2018-05-22 10:30:00,96.76,96.88,96.67,96.85,12569.0,85.648,85.7542,85.5683,85.7277,12569.0
2018-05-22 10:35:00,96.83,96.84,96.71,96.74,15333.0,85.71,85.7188,85.6037,85.6303,15333.0
2018-05-22 10:40:00,96.76,96.85,96.72,96.76,21078.0,85.648,85.7277,85.6126,85.648,21078.0
2018-05-22 10:45:00,96.75,96.75,96.52,96.62,18174.0,85.6391,85.6391,85.4356,85.5241,18174.0
2018-05-22 10:50:00,96.61,96.77,96.61,96.72,11728.0,85.5152,85.6568,85.5152,85.6126,11728.0
2018-05-22 10:55:00,96.73,96.84,96.73,96.82,12690.0,85.6214,85.7188,85.6214,85.7011,12690.0
2018-05-22 11:00:00,96.82,97.01,96.81,97.01,8928.0,85.7011,85.8693,85.6923,85.8693,8928.0
2018-05-22 11:05:00,97.03,97.05,96.89,96.9,22528.0,85.887,85.9047,85.7631,85.7719,22528.0
2018-05-22 11:10:00,96.9,96.94,96.87,96.87,18803.0,85.7719,85.8073,85.7454,85.7454,18803.0
2018-05-22 11:15:00,96.87,96.96,96.83,96.95,16081.0,85.7454,85.825,85.71,85.8162,16081.0
2018-05-22 11:20:00,96.95,97.04,96.95,97.04,17688.0,85.8162,85.8958,85.8162,85.8958,17688.0
2018-05-22 11:25:00,97.04,97.12,97.04,97.07,16396.0,85.8958,85.9667,85.8958,85.9224,16396.0
2018-05-22 11:30:00,97.08,97.12,97.01,97.01,27985.0,85.9312,85.9667,85.8693,85.8693,27985.0
2018-05-22 11:35:00,97.02,97.12,97.0,97.09,45283.0,85.8781,85.9667,85.8604,85.9401,45283.0
2018-05-22 11:40:00,97.09,97.14,97.02,97.03,29676.0,85.9401,85.9844,85.8781,85.887,29676.0
2018-05-22 11:45:00,97.05,97.06,96.95,96.97,43476.0,85.9047,85.9135,85.8162,85.8339,43476.0
2018-05-22 11:50:00,96.98,97.06,96.98,97.02,41705.0,85.8427,85.9135,85.8427,85.8781,41705.0
2018-05-22 11:55:00,97.01,97.05,96.98,97.03,38292.0,85.8693,85.9047,85.8427,85.887,38292.0
2018-05-22 12:00:00,97.04,97.25,97.03,97.2,29240.0,85.8958,86.0817,85.887,86.0375,29240.0
2018-05-22 12:05:00,97.19,97.21,97.09,97.13,38061.0,86.0286,86.0463,85.9401,85.9755,38061.0
2018-05-22 12:10:00,97.14,97.18,97.1,97.16,26811.0,85.9844,86.0198,85.949,86.0021,26811.0
2018-05-22 12:15:00,97.16,97.21,97.14,97.18,61871.0,86.0021,86.0463,85.9844,86.0198,61871.0
2018-05-22 12:20:00,97.19,97.2,97.12,97.16,43913.0,86.0286,86.0375,85.9667,86.0021,43913.0
2018-05-22 12:25:00,97.17,97.22,97.12,97.19,24149.0,86.0109,86.0552,85.9667,86.0286,24149.0
2018-05-22 12:30:00,97.19,97.23,97.12,97.13,24732.0,86.0286,86.064,85.9667,85.9755,24732.0
2018-05-22 12:35:00,97.12,97.15,97.06,97.08,11674.0,85.9667,85.9932,85.9135,85.9312,11674.0
2018-05-22 12:40:00,97.08,97.17,97.07,97.14,18515.0,85.9312,86.0109,85.9224,85.9844,18515.0
2018-05-22 12:45:00,97.13,97.18,97.07,97.14,50681.0,85.9755,86.0198,85.9224,85.9844,50681.0
2018-05-22 12:50:00,97.14,97.16,97.09,97.14,14674.0,85.9844,86.0021,85.9401,85.9844,14674.0
2018-05-22 12:55:00,97.15,97.24,97.15,97.21,13892.0,85.9932,86.0729,85.9932,86.0463,13892.0
2018-05-22 13:00:00,97.2,97.23,97.16,97.16,18616.0,86.0375,86.064,86.0021,86.0021,18616.0
2018-05-22 13:05:00,97.16,97.21,97.13,97.16,12720.0,86.0021,86.0463,85.9755,86.0021,12720.0
2018-05-22 13:10:00,97.16,97.26,97.16,97.19,25717.0,86.0021,86.0906,86.0021,86.0286,25717.0
2018-05-22 13:15:00,97.19,97.21,97.17,97.19,38801.0,86.0286,86.0463,86.0109,86.0286,38801.0
2018-05-22 13:20:00,97.18,97.19,97.1,97.13,9126.0,86.0198,86.0286,85.949,85.9755,9126.0
2018-05-22 13:25:00,97.12,97.16,97.09,97.14,15072.0,85.9667,86.0021,85.9401,85.9844,15072.0
2018-05-22 13:30:00,97.15,97.15,97.04,97.08,17139.0,85.9932,85.9932,85.8958,85.9312,17139.0
2018-05-22 13:35:00,97.07,97.07,96.98,96.99,13160.0,85.9224,85.9224,85.8427,85.8516,13160.0
2018-05-22 13:40:00,97.0,97.02,96.95,96.95,9928.0,85.8604,85.8781,85.8162,85.8162,9928.0
2018-05-22 13:45:00,96.95,97.02,96.95,97.01,8311.0,85.8162,85.8781,85.8162,85.8693,8311.0
2018-05-22 13:50:00,97.03,97.06,96.98,97.05,11547.0,85.887,85.9135,85.8427,85.9047,11547.0
2018-05-22 13:55:00,97.03,97.05,96.94,96.94,15834.0,85.887,85.9047,85.8073,85.8073,15834.0
2018-05-22 14:00:00,96.95,97.13,96.95,97.07,22040.0,85.8162,85.9755,85.8162,85.9224,22040.0
2018-05-22 14:05:00,97.07,97.07,97.04,97.06,11784.0,85.9224,85.9224,85.8958,85.9135,11784.0
2018-05-22 14:10:00,97.06,97.08,97.0,97.01,19579.0,85.9135,85.9312,85.8604,85.8693,19579.0
2018-05-22 14:15:00,97.01,97.07,96.96,97.04,15215.0,85.8693,85.9224,85.825,85.8958,15215.0
2018-05-22 14:20:00,97.05,97.06,97.0,97.0,11829.0,85.9047,85.9135,85.8604,85.8604,11829.0
2018-05-22 14:25:00,97.01,97.11,96.97,97.05,18689.0,85.8693,85.9578,85.8339,85.9047,18689.0
2018-05-22 14:30:00,97.06,97.12,97.05,97.07,20663.0,85.9135,85.9667,85.9047,85.9224,20663.0
2018-05-22 14:35:00,97.06,97.06,96.99,97.01,19021.0,85.9135,85.9135,85.8516,85.8693,19021.0
2018-05-22 14:40:00,97.02,97.06,97.01,97.01,26740.0,85.8781,85.9135,85.8693,85.8693,26740.0
2018-05-22 14:45:00,97.02,97.06,96.99,97.03,24159.0,85.8781,85.9135,85.8516,85.887,24159.0
2018-05-22 14:50:00,97.01,97.02,96.89,96.96,22644.0,85.8693,85.8781,85.7631,85.825,22644.0
2018-05-22 14:55:00,96.96,96.96,96.86,96.86,20277.0,85.825,85.825,85.7365,85.7365,20277.0
2018-05-22 15:00:00,96.86,96.96,96.82,96.94,16164.0,85.7365,85.825,85.7011,85.8073,16164.0
2018-05-22 15:05:00,96.93,96.94,96.87,96.91,14746.0,85.7985,85.8073,85.7454,85.7808,14746.0
2018-05-22 15:10:00,96.91,96.91,96.86,96.9,15494.0,85.7808,85.7808,85.7365,85.7719,15494.0
2018-05-22 15:15:00,96.9,97.03,96.88,96.98,21977.0,85.7719,85.887,85.7542,85.8427,21977.0
2018-05-22 15:20:00,96.99,97.02,96.93,97.0,20075.0,85.8516,85.8781,85.7985,85.8604,20075.0
2018-05-22 15:25:00,96.99,97.04,96.92,96.95,31906.0,85.8516,85.8958,85.7896,85.8162,31906.0
2018-05-22 15:30:00,96.93,96.93,96.83,96.91,36418.0,85.7985,85.7985,85.71,85.7808,36418.0
2018-05-22 15:35:00,96.91,96.96,96.84,96.88,28511.0,85.7808,85.825,85.7188,85.7542,28511.0
2018-05-22 15:40:00,96.86,96.95,96.85,96.89,44510.0,85.7365,85.8162,85.7277,85.7631,44510.0
2018-05-22 15:45:00,96.89,96.89,96.73,96.81,47225.0,85.7631,85.7631,85.6214,85.6923,47225.0
2018-05-22 15:50:00,96.81,96.81,96.65,96.75,56884.0,85.6923,85.6923,85.5506,85.6391,56884.0
2018-05-22 15:55:00,96.74,96.83,96.69,96.73,132002.0,85.6303,85.71,85.586,85.6214,132002.0
2018-05-23 09:30:00,96.17,96.47,96.17,96.22,34588.0,85.1258,85.3913,85.1258,85.17,34588.0
2018-05-23 09:35:00,96.22,96.32,96.03,96.25,9424.0,85.17,85.2585,85.0018,85.1966,9424.0
2018-05-23 09:40:00,96.26,96.26,96.0,96.06,7507.0,85.2054,85.2054,84.9753,85.0284,7507.0
2018-05-23 09:45:00,96.02,96.03,95.56,95.56,18240.0,84.993,85.0018,84.5858,84.5858,18240.0
2018-05-23 09:50:00,95.59,95.63,95.42,95.48,38607.0,84.6124,84.6478,84.4619,84.515,38607.0
2018-05-23 09:55:00,95.52,95.71,95.47,95.55,53101.0,84.5504,84.7186,84.5061,84.577,53101.0
2018-05-23 10:00:00,95.54,95.54,95.31,95.41,16156.0,84.5681,84.5681,84.3645,84.453,16156.0
2018-05-23 10:05:00,95.4,95.6,95.4,95.52,38184.0,84.4442,84.6212,84.4442,84.5504,38184.0
2018-05-23 10:10:00,95.53,95.74,95.5,95.68,32152.0,84.5593,84.7451,84.5327,84.692,32152.0
2018-05-23 10:15:00,95.65,95.71,95.59,95.62,13150.0,84.6655,84.7186,84.6124,84.6389,13150.0
2018-05-23 10:20:00,95.62,95.62,95.47,95.53,28442.0,84.6389,84.6389,84.5061,84.5593,28442.0
2018-05-23 10:25:00,95.55,95.62,95.41,95.41,13628.0,84.577,84.6389,84.453,84.453,13628.0
2018-05-23 10:30:00,95.4,95.4,95.11,95.18,23385.0,84.4442,84.4442,84.1875,84.2494,23385.0
2018-05-23 10:35:00,95.17,95.26,95.12,95.12,10283.0,84.2406,84.3203,84.1963,84.1963,10283.0
2018-05-23 10:40:00,95.1,95.12,95.03,95.06,14862.0,84.1786,84.1963,84.1167,84.1432,14862.0
2018-05-23 10:45:00,95.07,95.07,94.97,95.01,15445.0,84.1521,84.1521,84.0636,84.099,15445.0
2018-05-23 10:50:00,95.02,95.02,94.84,94.95,11094.0,84.1078,84.1078,83.9485,84.0459,11094.0
2018-05-23 10:55:00,94.94,95.2,94.92,95.15,25016.0,84.037,84.2671,84.0193,84.2229,25016.0
2018-05-23 11:00:00,95.14,95.24,95.1,95.15,11204.0,84.214,84.3026,84.1786,84.2229,11204.0
2018-05-23 11:05:00,95.14,95.21,95.08,95.11,9373.0,84.214,84.276,84.1609,84.1875,9373.0
2018-05-23 11:10:00,95.1,95.13,95.03,95.11,12263.0,84.1786,84.2052,84.1167,84.1875,12263.0
2018-05-23 11:15:00,95.12,95.31,95.12,95.28,16772.0,84.1963,84.3645,84.1963,84.338,16772.0
2018-05-23 11:20:00,95.27,95.28,95.2,95.27,19633.0,84.3291,84.338,84.2671,84.3291,19633.0
2018-05-23 11:25:00,95.26,95.32,95.24,95.25,9225.0,84.3203,84.3734,84.3026,84.3114,9225.0
2018-05-23 11:30:00,95.25,95.4,95.25,95.35,12619.0,84.3114,84.4442,84.3114,84.3999,12619.0
2018-05-23 11:35:00,95.36,95.37,95.23,95.23,8315.0,84.4088,84.4176,84.2937,84.2937,8315.0
2018-05-23 11:40:00,95.25,95.32,95.23,95.3,7028.0,84.3114,84.3734,84.2937,84.3557,7028.0
2018-05-23 11:45:00,95.31,95.36,95.28,95.34,7423.0,84.3645,84.4088,84.338,84.3911,7423.0
2018-05-23 11:50:00,95.37,95.44,95.36,95.42,11250.0,84.4176,84.4796,84.4088,84.4619,11250.0
2018-05-23 11:55:00,95.41,95.45,95.22,95.22,8428.0,84.453,84.4884,84.2849,84.2849,8428.0
2018-05-23 12:00:00,95.23,95.29,95.23,95.23,8435.0,84.2937,84.3468,84.2937,84.2937,8435.0
2018-05-23 12:05:00,95.23,95.33,95.22,95.32,10165.0,84.2937,84.3822,84.2849,84.3734,10165.0
2018-05-23 12:10:00,95.33,95.36,95.29,95.33,5457.0,84.3822,84.4088,84.3468,84.3822,5457.0
2018-05-23 12:15:00,95.35,95.35,95.19,95.24,10108.0,84.3999,84.3999,84.2583,84.3026,10108.0
2018-05-23 12:20:00,95.22,95.25,95.15,95.16,5184.0,84.2849,84.3114,84.2229,84.2317,5184.0
2018-05-23 12:25:00,95.17,95.23,95.11,95.11,4601.0,84.2406,84.2937,84.1875,84.1875,4601.0
2018-05-23 12:30:00,95.15,95.19,95.13,95.17,3605.0,84.2229,84.2583,84.2052,84.2406,3605.0
2018-05-23 12:35:00,95.13,95.22,95.11,95.19,4201.0,84.2052,84.2849,84.1875,84.2583,4201.0
2018-05-23 12:40:00,95.21,95.32,95.19,95.29,9179.0,84.276,84.3734,84.2583,84.3468,9179.0
2018-05-23 12:45:00,95.3,95.32,95.24,95.24,4006.0,84.3557,84.3734,84.3026,84.3026,4006.0
2018-05-23 12:50:00,95.25,95.33,95.23,95.29,13018.0,84.3114,84.3822,84.2937,84.3468,13018.0
2018-05-23 12:55:00,95.28,95.37,95.25,95.35,7996.0,84.338,84.4176,84.3114,84.3999,7996.0
2018-05-23 13:00:00,95.34,95.34,95.22,95.24,6638.0,84.3911,84.3911,84.2849,84.3026,6638.0
2018-05-23 13:05:00,95.23,95.24,95.17,95.17,4487.0,84.2937,84.3026,84.2406,84.2406,4487.0
2018-05-23 13:10:00,95.21,95.23,95.15,95.23,3139.0,84.276,84.2937,84.2229,84.2937,3139.0
2018-05-23 13:15:00,95.21,95.24,95.16,95.2,4189.0,84.276,84.3026,84.2317,84.2671,4189.0
2018-05-23 13:20:00,95.2,95.26,95.18,95.18,4335.0,84.2671,84.3203,84.2494,84.2494,4335.0
2018-05-23 13:25:00,95.18,95.24,95.18,95.24,2954.0,84.2494,84.3026,84.2494,84.3026,2954.0
2018-05-23 13:30:00,95.24,95.24,95.2,95.21,5207.0,84.3026,84.3026,84.2671,84.276,5207.0
2018-05-23 13:35:00,95.21,95.23,95.18,95.21,3765.0,84.276,84.2937,84.2494,84.276,3765.0
2018-05-23 13:40:00,95.21,95.31,95.21,95.28,3700.0,84.276,84.3645,84.276,84.338,3700.0
2018-05-23 13:45:00,95.29,95.31,95.26,95.28,8922.0,84.3468,84.3645,84.3203,84.338,8922.0
2018-05-23 13:50:00,95.27,95.36,95.26,95.36,12794.0,84.3291,84.4088,84.3203,84.4088,12794.0
2018-05-23 13:55:00,95.34,95.37,95.33,95.35,3675.0,84.3911,84.4176,84.3822,84.3999,3675.0
2018-05-23 14:00:00,95.37,95.46,95.35,95.36,13235.0,84.4176,84.4973,84.3999,84.4088,13235.0
2018-05-23 14:05:00,95.35,95.52,95.34,95.51,19581.0,84.3999,84.5504,84.3911,84.5415,19581.0
2018-05-23 14:10:00,95.52,95.57,95.46,95.54,13522.0,84.5504,84.5947,84.4973,84.5681,13522.0
2018-05-23 14:15:00,95.54,95.58,95.45,95.48,19327.0,84.5681,84.6035,84.4884,84.515,19327.0
2018-05-23 14:20:00,95.48,95.49,95.4,95.48,9766.0,84.515,84.5238,84.4442,84.515,9766.0
2018-05-23 14:25:00,95.5,95.6,95.47,95.49,14109.0,84.5327,84.6212,84.5061,84.5238,14109.0
2018-05-23 14:30:00,95.49,95.5,95.39,95.4,11518.0,84.5238,84.5327,84.4353,84.4442,11518.0
2018-05-23 14:35:00,95.39,95.46,95.39,95.44,4807.0,84.4353,84.4973,84.4353,84.4796,4807.0
2018-05-23 14:40:00,95.46,95.52,95.44,95.44,7386.0,84.4973,84.5504,84.4796,84.4796,7386.0
2018-05-23 14:45:00,95.46,95.51,95.39,95.43,9235.0,84.4973,84.5415,84.4353,84.4707,9235.0
2018-05-23 14:50:00,95.43,95.52,95.43,95.5,9350.0,84.4707,84.5504,84.4707,84.5327,9350.0
2018-05-23 14:55:00,95.49,95.7,95.49,95.66,9267.0,84.5238,84.7097,84.5238,84.6743,9267.0
2018-05-23 15:00:00,95.67,95.8,95.66,95.75,18253.0,84.6832,84.7982,84.6743,84.754,18253.0
2018-05-23 15:05:00,95.75,95.8,95.71,95.73,15071.0,84.754,84.7982,84.7186,84.7363,15071.0
2018-05-23 15:10:00,95.75,95.75,95.65,95.67,18369.0,84.754,84.754,84.6655,84.6832,18369.0
2018-05-23 15:15:00,95.69,95.71,95.59,95.62,10029.0,84.7009,84.7186,84.6124,84.6389,10029.0
2018-05-23 15:20:00,95.64,95.66,95.58,95.62,15674.0,84.6566,84.6743,84.6035,84.6389,15674.0
2018-05-23 15:25:00,95.62,95.73,95.62,95.69,19281.0,84.6389,84.7363,84.6389,84.7009,19281.0
2018-05-23 15:30:00,95.68,95.72,95.58,95.65,14422.0,84.692,84.7274,84.6035,84.6655,14422.0
2018-05-23 15:35:00,95.69,95.73,95.55,95.55,17513.0,84.7009,84.7363,84.577,84.577,17513.0
2018-05-23 15:40:00,95.55,95.63,95.54,95.58,20190.0,84.577,84.6478,84.5681,84.6035,20190.0
2018-05-23 15:45:00,95.56,95.59,95.47,95.58,87852.0,84.5858,84.6124,84.5061,84.6035,87852.0
2018-05-23 15:50:00,95.59,95.66,95.59,95.59,64994.0,84.6124,84.6743,84.6124,84.6124,64994.0
2018-05-23 15:55:00,95.61,95.68,95.54,95.68,221973.0,84.6301,84.692,84.5681,84.692,221973.0
2018-05-24 09:30:00,95.12,95.45,94.91,95.16,44302.0,84.1963,84.4884,84.0105,84.2317,44302.0
2018-05-24 09:35:00,95.25,95.61,95.25,95.57,9634.0,84.3114,84.6301,84.3114,84.5947,9634.0
2018-05-24 09:40:00,95.57,95.7,95.17,95.3,16153.0,84.5947,84.7097,84.2406,84.3557,16153.0
2018-05-24 09:45:00,95.28,95.28,95.06,95.06,15101.0,84.338,84.338,84.1432,84.1432,15101.0
2018-05-24 09:50:00,95.06,95.1,94.75,95.02,15796.0,84.1432,84.1786,83.8688,84.1078,15796.0
2018-05-24 09:55:00,94.99,95.01,94.67,94.74,22751.0,84.0813,84.099,83.798,83.86,22751.0
2018-05-24 10:00:00,94.74,94.96,94.72,94.82,14742.0,83.86,84.0547,83.8423,83.9308,14742.0
2018-05-24 10:05:00,94.88,94.98,94.85,94.9,26739.0,83.9839,84.0724,83.9573,84.0016,26739.0
2018-05-24 10:10:00,94.9,94.95,94.86,94.89,12874.0,84.0016,84.0459,83.9662,83.9928,12874.0
2018-05-24 10:15:00,94.87,94.89,94.62,94.63,20337.0,83.975,83.9928,83.7538,83.7626,20337.0
2018-05-24 10:20:00,94.62,94.68,94.48,94.6,14526.0,83.7538,83.8069,83.6298,83.7361,14526.0
2018-05-24 10:25:00,94.6,94.61,94.39,94.55,17079.0,83.7361,83.7449,83.5502,83.6918,17079.0
2018-05-24 10:30:00,94.56,94.58,94.29,94.32,17909.0,83.7006,83.7184,83.4617,83.4882,17909.0
2018-05-24 10:35:00,94.35,94.61,94.35,94.58,15848.0,83.5148,83.7449,83.5148,83.7184,15848.0
2018-05-24 10:40:00,94.55,94.57,94.31,94.31,15487.0,83.6918,83.7095,83.4794,83.4794,15487.0
2018-05-24 10:45:00,94.32,94.44,94.1,94.17,29684.0,83.4882,83.5944,83.2935,83.3554,29684.0
2018-05-24 10:50:00,94.17,94.34,93.97,93.98,29818.0,83.3554,83.5059,83.1784,83.1873,29818.0
2018-05-24 10:55:00,94.0,94.0,93.82,93.94,22457.0,83.205,83.205,83.0456,83.1518,22457.0
2018-05-24 11:00:00,93.94,94.33,93.91,94.27,31195.0,83.1518,83.4971,83.1253,83.444,31195.0
2018-05-24 11:05:00,94.25,94.56,94.24,94.47,21353.0,83.4262,83.7006,83.4174,83.621,21353.0
2018-05-24 11:10:00,94.48,94.51,94.32,94.44,13952.0,83.6298,83.6564,83.4882,83.5944,13952.0
2018-05-24 11:15:00,94.43,94.68,94.37,94.58,14455.0,83.5856,83.8069,83.5325,83.7184,14455.0
2018-05-24 11:20:00,94.58,94.63,94.49,94.52,11060.0,83.7184,83.7626,83.6387,83.6652,11060.0
2018-05-24 11:25:00,94.55,94.63,94.55,94.61,9729.0,83.6918,83.7626,83.6918,83.7449,9729.0
2018-05-24 11:30:00,94.63,94.71,94.58,94.65,13437.0,83.7626,83.8334,83.7184,83.7803,13437.0
2018-05-24 11:35:00,94.68,94.69,94.52,94.58,11401.0,83.8069,83.8157,83.6652,83.7184,11401.0
2018-05-24 11:40:00,94.63,94.77,94.61,94.76,9675.0,83.7626,83.8865,83.7449,83.8777,9675.0
2018-05-24 11:45:00,94.77,94.79,94.69,94.78,13098.0,83.8865,83.9042,83.8157,83.8954,13098.0
2018-05-24 11:50:00,94.8,94.8,94.61,94.63,18723.0,83.9131,83.9131,83.7449,83.7626,18723.0
2018-05-24 11:55:00,94.62,94.88,94.58,94.83,16802.0,83.7538,83.9839,83.7184,83.9396,16802.0
2018-05-24 12:00:00,94.84,94.93,94.81,94.88,11378.0,83.9485,84.0282,83.9219,83.9839,11378.0
2018-05-24 12:05:00,94.87,94.96,94.83,94.84,12629.0,83.975,84.0547,83.9396,83.9485,12629.0
2018-05-24 12:10:00,94.84,94.99,94.84,94.89,13546.0,83.9485,84.0813,83.9485,83.9928,13546.0
2018-05-24 12:15:00,94.92,94.99,94.86,94.9,8400.0,84.0193,84.0813,83.9662,84.0016,8400.0
2018-05-24 12:20:00,94.92,94.93,94.77,94.86,40702.0,84.0193,84.0282,83.8865,83.9662,40702.0
2018-05-24 12:25:00,94.84,94.93,94.79,94.92,62063.0,83.9485,84.0282,83.9042,84.0193,62063.0
2018-05-24 12:30:00,94.93,95.0,94.77,94.78,27884.0,84.0282,84.0901,83.8865,83.8954,27884.0
2018-05-24 12:35:00,94.8,94.82,94.72,94.8,16578.0,83.9131,83.9308,83.8423,83.9131,16578.0
2018-05-24 12:40:00,94.76,94.91,94.75,94.9,22694.0,83.8777,84.0105,83.8688,84.0016,22694.0
2018-05-24 12:45:00,94.9,94.93,94.83,94.92,81975.0,84.0016,84.0282,83.9396,84.0193,81975.0
2018-05-24 12:50:00,94.93,94.93,94.8,94.83,23879.0,84.0282,84.0282,83.9131,83.9396,23879.0
2018-05-24 12:55:00,94.85,94.97,94.84,94.97,13105.0,83.9573,84.0636,83.9485,84.0636,13105.0
2018-05-24 13:00:00,94.97,95.06,94.95,94.98,27822.0,84.0636,84.1432,84.0459,84.0724,27822.0
2018-05-24 13:05:00,94.98,95.15,94.93,95.15,25661.0,84.0724,84.2229,84.0282,84.2229,25661.0
2018-05-24 13:10:00,95.17,95.27,95.12,95.23,29548.0,84.2406,84.3291,84.1963,84.2937,29548.0
2018-05-24 13:15:00,95.23,95.26,95.04,95.12,15422.0,84.2937,84.3203,84.1255,84.1963,15422.0
2018-05-24 13:20:00,95.11,95.17,95.05,95.1,19690.0,84.1875,84.2406,84.1344,84.1786,19690.0
2018-05-24 13:25:00,95.11,95.11,94.95,94.98,13022.0,84.1875,84.1875,84.0459,84.0724,13022.0
2018-05-24 13:30:00,94.97,95.11,94.94,95.09,21276.0,84.0636,84.1875,84.037,84.1698,21276.0
2018-05-24 13:35:00,95.09,95.16,95.04,95.07,10696.0,84.1698,84.2317,84.1255,84.1521,10696.0
2018-05-24 13:40:00,95.07,95.22,95.07,95.22,4871.0,84.1521,84.2849,84.1521,84.2849,4871.0
2018-05-24 13:45:00,95.22,95.26,95.12,95.21,24258.0,84.2849,84.3203,84.1963,84.276,24258.0
2018-05-24 13:50:00,95.22,95.25,95.02,95.03,28425.0,84.2849,84.3114,84.1078,84.1167,28425.0
2018-05-24 13:55:00,95.02,95.19,94.98,95.15,8456.0,84.1078,84.2583,84.0724,84.2229,8456.0
2018-05-24 14:00:00,95.14,95.16,95.01,95.05,25374.0,84.214,84.2317,84.099,84.1344,25374.0
2018-05-24 14:05:00,95.05,95.24,95.03,95.17,29151.0,84.1344,84.3026,84.1167,84.2406,29151.0
2018-05-24 14:10:00,95.2,95.24,95.17,95.2,37594.0,84.2671,84.3026,84.2406,84.2671,37594.0
2018-05-24 14:15:00,95.22,95.3,95.19,95.21,30191.0,84.2849,84.3557,84.2583,84.276,30191.0
2018-05-24 14:20:00,95.21,95.3,95.18,95.29,39545.0,84.276,84.3557,84.2494,84.3468,39545.0
2018-05-24 14:25:00,95.29,95.29,95.17,95.25,49778.0,84.3468,84.3468,84.2406,84.3114,49778.0
2018-05-24 14:30:00,95.25,95.32,95.2,95.26,36925.0,84.3114,84.3734,84.2671,84.3203,36925.0
2018-05-24 14:35:00,95.25,95.26,95.19,95.23,11967.0,84.3114,84.3203,84.2583,84.2937,11967.0
2018-05-24 14:40:00,95.22,95.25,95.12,95.16,9305.0,84.2849,84.3114,84.1963,84.2317,9305.0
2018-05-24 14:45:00,95.16,95.17,95.08,95.14,20763.0,84.2317,84.2406,84.1609,84.214,20763.0
2018-05-24 14:50:00,95.14,95.18,95.1,95.14,12673.0,84.214,84.2494,84.1786,84.214,12673.0
2018-05-24 14:55:00,95.15,95.25,95.15,95.24,24092.0,84.2229,84.3114,84.2229,84.3026,24092.0
2018-05-24 15:00:00,95.23,95.23,95.09,95.16,26514.0,84.2937,84.2937,84.1698,84.2317,26514.0
2018-05-24 15:05:00,95.16,95.35,95.11,95.34,49606.0,84.2317,84.3999,84.1875,84.3911,49606.0
2018-05-24 15:10:00,95.35,95.41,95.27,95.33,32327.0,84.3999,84.453,84.3291,84.3822,32327.0
2018-05-24 15:15:00,95.33,95.4,95.27,95.38,35537.0,84.3822,84.4442,84.3291,84.4265,35537.0
2018-05-24 15:20:00,95.37,95.41,95.3,95.37,33330.0,84.4176,84.453,84.3557,84.4176,33330.0
2018-05-24 15:25:00,95.37,95.42,95.33,95.36,88313.0,84.4176,84.4619,84.3822,84.4088,88313.0
2018-05-24 15:30:00,95.35,95.47,95.34,95.45,49938.0,84.3999,84.5061,84.3911,84.4884,49938.0
2018-05-24 15:35:00,95.45,95.47,95.32,95.32,40510.0,84.4884,84.5061,84.3734,84.3734,40510.0
2018-05-24 15:40:00,95.31,95.36,95.21,95.29,24552.0,84.3645,84.4088,84.276,84.3468,24552.0
2018-05-24 15:45:00,95.29,95.35,95.25,95.32,24539.0,84.3468,84.3999,84.3114,84.3734,24539.0
2018-05-24 15:50:00,95.31,95.32,95.17,95.18,36247.0,84.3645,84.3734,84.2406,84.2494,36247.0
2018-05-24 15:55:00,95.2,95.33,95.2,95.31,149100.0,84.2671,84.3822,84.2671,84.3645,149100.0
2018-05-25 09:30:00,95.16,95.16,94.55,95.08,48841.0,84.2317,84.2317,83.6918,84.1609,48841.0
2018-05-25 09:35:00,95.11,95.33,94.91,95.04,11307.0,84.1875,84.3822,84.0105,84.1255,11307.0
2018-05-25 09:40:00,94.99,95.04,94.71,94.76,11553.0,84.0813,84.1255,83.8334,83.8777,11553.0
2018-05-25 09:45:00,94.78,94.89,94.71,94.85,8189.0,83.8954,83.9928,83.8334,83.9573,8189.0
2018-05-25 09:50:00,94.84,94.84,94.57,94.64,13735.0,83.9485,83.9485,83.7095,83.7715,13735.0
2018-05-25 09:55:00,94.64,94.8,94.64,94.75,5525.0,83.7715,83.9131,83.7715,83.8688,5525.0
2018-05-25 10:00:00,94.71,94.91,94.68,94.79,12641.0,83.8334,84.0105,83.8069,83.9042,12641.0
2018-05-25 10:05:00,94.8,94.86,94.68,94.84,16706.0,83.9131,83.9662,83.8069,83.9485,16706.0
2018-05-25 10:10:00,94.83,94.84,94.65,94.65,5596.0,83.9396,83.9485,83.7803,83.7803,5596.0
2018-05-25 10:15:00,94.64,94.89,94.64,94.73,10504.0,83.7715,83.9928,83.7715,83.8511,10504.0
2018-05-25 10:20:00,94.67,94.68,94.54,94.59,15025.0,83.798,83.8069,83.6829,83.7272,15025.0
2018-05-25 10:25:00,94.59,94.6,94.47,94.54,12172.0,83.7272,83.7361,83.621,83.6829,12172.0
2018-05-25 10:30:00,94.53,94.78,94.53,94.72,16478.0,83.6741,83.8954,83.6741,83.8423,16478.0
2018-05-25 10:35:00,94.73,94.77,94.69,94.74,6421.0,83.8511,83.8865,83.8157,83.86,6421.0
2018-05-25 10:40:00,94.75,94.76,94.65,94.66,7452.0,83.8688,83.8777,83.7803,83.7892,7452.0
2018-05-25 10:45:00,94.63,94.66,94.54,94.56,6609.0,83.7626,83.7892,83.6829,83.7006,6609.0
2018-05-25 10:50:00,94.54,94.74,94.54,94.73,7075.0,83.6829,83.86,83.6829,83.8511,7075.0
2018-05-25 10:55:00,94.74,94.75,94.6,94.72,8682.0,83.86,83.8688,83.7361,83.8423,8682.0
2018-05-25 11:00:00,94.71,94.83,94.67,94.79,5094.0,83.8334,83.9396,83.798,83.9042,5094.0
2018-05-25 11:05:00,94.79,94.91,94.79,94.85,8963.0,83.9042,84.0105,83.9042,83.9573,8963.0
2018-05-25 11:10:00,94.86,94.86,94.7,94.7,21802.0,83.9662,83.9662,83.8246,83.8246,21802.0
2018-05-25 11:15:00,94.71,94.79,94.68,94.73,20173.0,83.8334,83.9042,83.8069,83.8511,20173.0
2018-05-25 11:20:00,94.71,94.75,94.64,94.72,16875.0,83.8334,83.8688,83.7715,83.8423,16875.0
2018-05-25 11:25:00,94.75,94.76,94.65,94.72,13616.0,83.8688,83.8777,83.7803,83.8423,13616.0
2018-05-25 11:30:00,94.72,94.76,94.65,94.75,15786.0,83.8423,83.8777,83.7803,83.8688,15786.0
2018-05-25 11:35:00,94.76,94.81,94.68,94.8,22587.0,83.8777,83.9219,83.8069,83.9131,22587.0
2018-05-25 11:40:00,94.8,94.81,94.69,94.76,38186.0,83.9131,83.9219,83.8157,83.8777,38186.0
2018-05-25 11:45:00,94.75,94.85,94.75,94.82,9393.0,83.8688,83.9573,83.8688,83.9308,9393.0
2018-05-25 11:50:00,94.8,94.81,94.7,94.79,22445.0,83.9131,83.9219,83.8246,83.9042,22445.0
2018-05-25 11:55:00,94.79,94.84,94.69,94.78,27804.0,83.9042,83.9485,83.8157,83.8954,27804.0
2018-05-25 12:00:00,94.77,94.81,94.62,94.65,20591.0,83.8865,83.9219,83.7538,83.7803,20591.0
2018-05-25 12:05:00,94.66,94.72,94.56,94.6,22219.0,83.7892,83.8423,83.7006,83.7361,22219.0
2018-05-25 12:10:00,94.59,94.6,94.52,94.57,13999.0,83.7272,83.7361,83.6652,83.7095,13999.0
2018-05-25 12:15:00,94.58,94.66,94.55,94.63,7447.0,83.7184,83.7892,83.6918,83.7626,7447.0
2018-05-25 12:20:00,94.6,94.61,94.55,94.6,7979.0,83.7361,83.7449,83.6918,83.7361,7979.0
2018-05-25 12:25:00,94.6,94.68,94.59,94.62,9510.0,83.7361,83.8069,83.7272,83.7538,9510.0
2018-05-25 12:30:00,94.62,94.62,94.56,94.57,8871.0,83.7538,83.7538,83.7006,83.7095,8871.0
2018-05-25 12:35:00,94.58,94.59,94.49,94.52,23092.0,83.7184,83.7272,83.6387,83.6652,23092.0
2018-05-25 12:40:00,94.53,94.64,94.53,94.57,8932.0,83.6741,83.7715,83.6741,83.7095,8932.0
2018-05-25 12:45:00,94.54,94.55,94.47,94.48,6696.0,83.6829,83.6918,83.621,83.6298,6696.0
2018-05-25 12:50:00,94.5,94.5,94.37,94.44,8606.0,83.6475,83.6475,83.5325,83.5944,8606.0
2018-05-25 12:55:00,94.47,94.55,94.43,94.47,7230.0,83.621,83.6918,83.5856,83.621,7230.0
2018-05-25 13:00:00,94.48,94.5,94.38,94.49,21837.0,83.6298,83.6475,83.5413,83.6387,21837.0
2018-05-25 13:05:00,94.49,94.53,94.45,94.51,5877.0,83.6387,83.6741,83.6033,83.6564,5877.0
2018-05-25 13:10:00,94.54,94.54,94.47,94.47,6244.0,83.6829,83.6829,83.621,83.621,6244.0
2018-05-25 13:15:00,94.49,94.51,94.43,94.45,2853.0,83.6387,83.6564,83.5856,83.6033,2853.0
2018-05-25 13:20:00,94.45,94.46,94.41,94.45,4430.0,83.6033,83.6121,83.5679,83.6033,4430.0
2018-05-25 13:25:00,94.45,94.46,94.39,94.39,4719.0,83.6033,83.6121,83.5502,83.5502,4719.0
2018-05-25 13:30:00,94.39,94.39,94.32,94.36,7765.0,83.5502,83.5502,83.4882,83.5236,7765.0
2018-05-25 13:35:00,94.36,94.4,94.32,94.4,6747.0,83.5236,83.559,83.4882,83.559,6747.0
2018-05-25 13:40:00,94.4,94.41,94.37,94.4,3999.0,83.559,83.5679,83.5325,83.559,3999.0
2018-05-25 13:45:00,94.41,94.45,94.37,94.4,7023.0,83.5679,83.6033,83.5325,83.559,7023.0
2018-05-25 13:50:00,94.41,94.42,94.38,94.4,9782.0,83.5679,83.5767,83.5413,83.559,9782.0
2018-05-25 13:55:00,94.41,94.42,94.37,94.41,8329.0,83.5679,83.5767,83.5325,83.5679,8329.0
2018-05-25 14:00:00,94.41,94.49,94.4,94.45,9200.0,83.5679,83.6387,83.559,83.6033,9200.0
2018-05-25 14:05:00,94.46,94.51,94.46,94.48,9815.0,83.6121,83.6564,83.6121,83.6298,9815.0
2018-05-25 14:10:00,94.48,94.5,94.42,94.42,5461.0,83.6298,83.6475,83.5767,83.5767,5461.0
2018-05-25 14:15:00,94.43,94.5,94.41,94.5,10430.0,83.5856,83.6475,83.5679,83.6475,10430.0
2018-05-25 14:20:00,94.5,94.52,94.46,94.5,10934.0,83.6475,83.6652,83.6121,83.6475,10934.0
2018-05-25 14:25:00,94.51,94.52,94.48,94.48,6681.0,83.6564,83.6652,83.6298,83.6298,6681.0
2018-05-25 14:30:00,94.48,94.51,94.45,94.48,21943.0,83.6298,83.6564,83.6033,83.6298,21943.0
2018-05-25 14:35:00,94.48,94.49,94.45,94.46,7950.0,83.6298,83.6387,83.6033,83.6121,7950.0
2018-05-25 14:40:00,94.47,94.47,94.3,94.31,18381.0,83.621,83.621,83.4705,83.4794,18381.0
2018-05-25 14:45:00,94.3,94.37,94.27,94.35,8682.0,83.4705,83.5325,83.444,83.5148,8682.0
2018-05-25 14:50:00,94.36,94.4,94.33,94.39,4926.0,83.5236,83.559,83.4971,83.5502,4926.0
2018-05-25 14:55:00,94.39,94.39,94.31,94.31,5510.0,83.5502,83.5502,83.4794,83.4794,5510.0
2018-05-25 15:00:00,94.3,94.4,94.29,94.39,6916.0,83.4705,83.559,83.4617,83.5502,6916.0
2018-05-25 15:05:00,94.39,94.47,94.38,94.45,4801.0,83.5502,83.621,83.5413,83.6033,4801.0
2018-05-25 15:10:00,94.44,94.55,94.44,94.55,6024.0,83.5944,83.6918,83.5944,83.6918,6024.0
2018-05-25 15:15:00,94.56,94.64,94.55,94.58,8959.0,83.7006,83.7715,83.6918,83.7184,8959.0
2018-05-25 15:20:00,94.6,94.64,94.58,94.62,5753.0,83.7361,83.7715,83.7184,83.7538,5753.0
2018-05-25 15:25:00,94.62,94.71,94.56,94.71,11981.0,83.7538,83.8334,83.7006,83.8334,11981.0
2018-05-25 15:30:00,94.7,94.8,94.68,94.75,11660.0,83.8246,83.9131,83.8069,83.8688,11660.0
2018-05-25 15:35:00,94.75,94.77,94.69,94.73,12448.0,83.8688,83.8865,83.8157,83.8511,12448.0
2018-05-25 15:40:00,94.73,94.74,94.65,94.65,23191.0,83.8511,83.86,83.7803,83.7803,23191.0
2018-05-25 15:45:00,94.67,94.73,94.66,94.72,21617.0,83.798,83.8511,83.7892,83.8423,21617.0
2018-05-25 15:50:00,94.73,94.78,94.7,94.77,31161.0,83.8511,83.8954,83.8246,83.8865,31161.0
2018-05-25 15:55:00,94.77,94.88,94.71,94.8,83891.0,83.8865,83.9839,83.8334,83.9131,83891.0
2018-05-29 09:30:00,93.48,93.48,92.98,93.33,33972.0,82.7447,82.7447,82.3021,82.6119,33972.0
2018-05-29 09:35:00,93.28,93.29,92.92,92.99,14160.0,82.5676,82.5765,82.249,82.3109,14160.0
2018-05-29 09:40:00,93.02,93.2,92.88,93.06,9903.0,82.3375,82.4968,82.2136,82.3729,9903.0
2018-05-29 09:45:00,93.11,93.11,92.82,92.89,14996.0,82.4172,82.4172,82.1605,82.2224,14996.0
2018-05-29 09:50:00,92.93,92.97,92.8,92.82,19089.0,82.2578,82.2932,82.1428,82.1605,19089.0
2018-05-29 09:55:00,92.81,93.21,92.8,93.17,13193.0,82.1516,82.5057,82.1428,82.4703,13193.0
2018-05-29 10:00:00,93.22,93.27,93.01,93.1,11290.0,82.5145,82.5588,82.3287,82.4083,11290.0
2018-05-29 10:05:00,93.09,93.25,93.08,93.13,18427.0,82.3995,82.5411,82.3906,82.4349,18427.0
2018-05-29 10:10:00,93.17,93.29,93.09,93.22,8234.0,82.4703,82.5765,82.3995,82.5145,8234.0
2018-05-29 10:15:00,93.17,93.2,93.0,93.01,6407.0,82.4703,82.4968,82.3198,82.3287,6407.0
2018-05-29 10:20:00,93.04,93.12,92.96,93.12,9388.0,82.3552,82.426,82.2844,82.426,9388.0
2018-05-29 10:25:00,93.09,93.31,93.04,93.17,7936.0,82.3995,82.5942,82.3552,82.4703,7936.0
2018-05-29 10:30:00,93.17,93.17,92.91,92.98,13716.0,82.4703,82.4703,82.2401,82.3021,13716.0
2018-05-29 10:35:00,92.98,93.08,92.9,93.07,13308.0,82.3021,82.3906,82.2313,82.3818,13308.0
2018-05-29 10:40:00,93.06,93.13,92.9,92.95,14038.0,82.3729,82.4349,82.2313,82.2755,14038.0
2018-05-29 10:45:00,92.93,92.99,92.85,92.92,13960.0,82.2578,82.3109,82.187,82.249,13960.0
2018-05-29 10:50:00,92.97,93.02,92.87,92.95,10596.0,82.2932,82.3375,82.2047,82.2755,10596.0
2018-05-29 10:55:00,92.95,92.97,92.78,92.79,9022.0,82.2755,82.2932,82.1251,82.1339,9022.0
2018-05-29 11:00:00,92.82,92.82,92.5,92.53,12384.0,82.1605,82.1605,81.8772,81.9038,12384.0
2018-05-29 11:05:00,92.55,92.56,92.33,92.37,11126.0,81.9215,81.9303,81.7267,81.7621,11126.0
2018-05-29 11:10:00,92.39,92.4,92.29,92.4,15875.0,81.7799,81.7887,81.6913,81.7887,15875.0
2018-05-29 11:15:00,92.38,92.41,92.24,92.26,14948.0,81.771,81.7976,81.6471,81.6648,14948.0
2018-05-29 11:20:00,92.28,92.38,92.2,92.28,9685.0,81.6825,81.771,81.6117,81.6825,9685.0
2018-05-29 11:25:00,92.23,92.35,92.15,92.22,14006.0,81.6382,81.7444,81.5674,81.6294,14006.0
2018-05-29 11:30:00,92.24,92.24,92.07,92.09,9216.0,81.6471,81.6471,81.4966,81.5143,9216.0
2018-05-29 11:35:00,92.06,92.09,91.96,91.99,15774.0,81.4878,81.5143,81.3992,81.4258,15774.0
2018-05-29 11:40:00,91.98,91.98,91.55,91.55,15974.0,81.4169,81.4169,81.0363,81.0363,15974.0
2018-05-29 11:45:00,91.61,91.66,91.48,91.66,13353.0,81.0894,81.1337,80.9744,81.1337,13353.0
2018-05-29 11:50:00,91.66,91.77,91.6,91.74,20479.0,81.1337,81.2311,81.0806,81.2045,20479.0
2018-05-29 11:55:00,91.76,91.82,91.6,91.63,14562.0,81.2222,81.2753,81.0806,81.1071,14562.0
2018-05-29 12:00:00,91.59,91.59,91.35,91.36,12393.0,81.0717,81.0717,80.8593,80.8681,12393.0
2018-05-29 12:05:00,91.38,91.45,91.25,91.32,10093.0,80.8858,80.9478,80.7708,80.8327,10093.0
2018-05-29 12:10:00,91.33,91.34,91.11,91.22,19716.0,80.8416,80.8504,80.6468,80.7442,19716.0
2018-05-29 12:15:00,91.22,91.48,91.21,91.48,17201.0,80.7442,80.9744,80.7354,80.9744,17201.0
2018-05-29 12:20:00,91.49,91.64,91.49,91.64,9417.0,80.9832,81.116,80.9832,81.116,9417.0
2018-05-29 12:25:00,91.64,91.78,91.55,91.58,22939.0,81.116,81.2399,81.0363,81.0629,22939.0
2018-05-29 12:30:00,91.59,91.84,91.57,91.75,8595.0,81.0717,81.293,81.054,81.2134,8595.0
2018-05-29 12:35:00,91.8,91.95,91.74,91.86,11678.0,81.2576,81.3904,81.2045,81.3107,11678.0
2018-05-29 12:40:00,91.88,92.02,91.79,91.83,7504.0,81.3284,81.4523,81.2488,81.2842,7504.0
2018-05-29 12:45:00,91.85,92.0,91.85,91.97,8510.0,81.3019,81.4346,81.3019,81.4081,8510.0
2018-05-29 12:50:00,91.99,92.11,91.98,92.08,13108.0,81.4258,81.532,81.4169,81.5055,13108.0
2018-05-29 12:55:00,92.06,92.11,91.97,92.0,5515.0,81.4878,81.532,81.4081,81.4346,5515.0
2018-05-29 13:00:00,91.99,91.99,91.68,91.7,5916.0,81.4258,81.4258,81.1514,81.1691,5916.0
2018-05-29 13:05:00,91.7,91.72,91.56,91.56,10922.0,81.1691,81.1868,81.0452,81.0452,10922.0
2018-05-29 13:10:00,91.6,91.67,91.53,91.56,7769.0,81.0806,81.1425,81.0186,81.0452,7769.0
2018-05-29 13:15:00,91.54,91.67,91.5,91.67,5909.0,81.0275,81.1425,80.9921,81.1425,5909.0
2018-05-29 13:20:00,91.61,91.72,91.55,91.64,7668.0,81.0894,81.1868,81.0363,81.116,7668.0
2018-05-29 13:25:00,91.64,91.72,91.55,91.67,8689.0,81.116,81.1868,81.0363,81.1425,8689.0
2018-05-29 13:30:00,91.66,91.67,91.3,91.3,10665.0,81.1337,81.1425,80.815,80.815,10665.0
2018-05-29 13:35:00,91.34,91.4,91.26,91.27,9328.0,80.8504,80.9035,80.7796,80.7885,9328.0
2018-05-29 13:40:00,91.29,91.42,91.25,91.36,11623.0,80.8062,80.9212,80.7708,80.8681,11623.0
2018-05-29 13:45:00,91.34,91.59,91.33,91.53,9478.0,80.8504,81.0717,80.8416,81.0186,9478.0
2018-05-29 13:50:00,91.51,91.64,91.49,91.53,9698.0,81.0009,81.116,80.9832,81.0186,9698.0
2018-05-29 13:55:00,91.57,91.58,91.41,91.42,8026.0,81.054,81.0629,80.9124,80.9212,8026.0
2018-05-29 14:00:00,91.39,91.41,91.14,91.14,15463.0,80.8947,80.9124,80.6734,80.6734,15463.0
2018-05-29 14:05:00,91.18,91.23,91.13,91.19,8207.0,80.7088,80.7531,80.6646,80.7177,8207.0
2018-05-29 14:10:00,91.17,91.32,91.11,91.22,11976.0,80.7,80.8327,80.6468,80.7442,11976.0
2018-05-29 14:15:00,91.21,91.23,91.03,91.23,10200.0,80.7354,80.7531,80.576,80.7531,10200.0
2018-05-29 14:20:00,91.18,91.18,90.95,91.09,37810.0,80.7088,80.7088,80.5052,80.6291,37810.0
2018-05-29 14:25:00,91.1,91.22,91.0,91.22,20048.0,80.638,80.7442,80.5495,80.7442,20048.0
2018-05-29 14:30:00,91.21,91.31,91.19,91.25,9552.0,80.7354,80.8239,80.7177,80.7708,9552.0
2018-05-29 14:35:00,91.26,91.38,91.04,91.04,15298.0,80.7796,80.8858,80.5849,80.5849,15298.0
2018-05-29 14:40:00,91.06,91.17,90.84,90.86,20616.0,80.6026,80.7,80.4079,80.4256,20616.0
2018-05-29 14:45:00,90.87,91.07,90.87,90.94,19744.0,80.4344,80.6114,80.4344,80.4964,19744.0
2018-05-29 14:50:00,90.95,90.95,90.78,90.84,12179.0,80.5052,80.5052,80.3547,80.4079,12179.0
2018-05-29 14:55:00,90.8,90.88,90.75,90.81,7536.0,80.3724,80.4433,80.3282,80.3813,7536.0
2018-05-29 15:00:00,90.81,91.29,90.78,91.19,20022.0,80.3813,80.8062,80.3547,80.7177,20022.0
2018-05-29 15:05:00,91.18,91.25,91.1,91.13,19232.0,80.7088,80.7708,80.638,80.6646,19232.0
2018-05-29 15:10:00,91.15,91.27,91.0,91.02,15994.0,80.6823,80.7885,80.5495,80.5672,15994.0
2018-05-29 15:15:00,91.01,91.07,90.88,90.89,20194.0,80.5583,80.6114,80.4433,80.4521,20194.0
2018-05-29 15:20:00,90.9,91.05,90.86,91.05,16517.0,80.461,80.5937,80.4256,80.5937,16517.0
2018-05-29 15:25:00,91.03,91.14,91.02,91.14,34844.0,80.576,80.6734,80.5672,80.6734,34844.0
2018-05-29 15:30:00,91.13,91.34,91.07,91.32,43543.0,80.6646,80.8504,80.6114,80.8327,43543.0
2018-05-29 15:35:00,91.33,91.56,91.28,91.56,37048.0,80.8416,81.0452,80.7973,81.0452,37048.0
2018-05-29 15:40:00,91.54,91.7,91.52,91.69,45930.0,81.0275,81.1691,81.0098,81.1602,45930.0
2018-05-29 15:45:00,91.69,91.84,91.67,91.78,105116.0,81.1602,81.293,81.1425,81.2399,105116.0
2018-05-29 15:50:00,91.8,91.83,91.59,91.62,44768.0,81.2576,81.2842,81.0717,81.0983,44768.0
2018-05-29 15:55:00,91.61,91.71,91.56,91.66,108195.0,81.0894,81.1779,81.0452,81.1337,108195.0
2018-05-30 09:30:00,92.37,92.96,92.34,92.58,42496.0,81.7621,82.2844,81.7356,81.948,42496.0
2018-05-30 09:35:00,92.55,92.62,92.25,92.55,10647.0,81.9215,81.9834,81.6559,81.9215,10647.0
2018-05-30 09:40:00,92.56,92.56,92.2,92.47,13202.0,81.9303,81.9303,81.6117,81.8507,13202.0
2018-05-30 09:45:00,92.46,92.46,92.17,92.17,9772.0,81.8418,81.8418,81.5851,81.5851,9772.0
2018-05-30 09:50:00,92.22,92.35,92.19,92.24,10216.0,81.6294,81.7444,81.6028,81.6471,10216.0
2018-05-30 09:55:00,92.24,92.29,92.06,92.13,12195.0,81.6471,81.6913,81.4878,81.5497,12195.0
2018-05-30 10:00:00,92.13,92.42,92.12,92.29,15143.0,81.5497,81.8064,81.5409,81.6913,15143.0
2018-05-30 10:05:00,92.28,92.52,92.23,92.47,10597.0,81.6825,81.8949,81.6382,81.8507,10597.0
2018-05-30 10:10:00,92.46,92.63,92.4,92.63,9535.0,81.8418,81.9923,81.7887,81.9923,9535.0
2018-05-30 10:15:00,92.63,92.69,92.52,92.53,4840.0,81.9923,82.0454,81.8949,81.9038,4840.0
2018-05-30 10:20:00,92.48,92.51,92.27,92.31,9201.0,81.8595,81.8861,81.6736,81.709,9201.0
2018-05-30 10:25:00,92.34,92.45,92.28,92.45,62503.0,81.7356,81.833,81.6825,81.833,62503.0
2018-05-30 10:30:00,92.46,92.56,92.41,92.48,17868.0,81.8418,81.9303,81.7976,81.8595,17868.0
2018-05-30 10:35:00,92.46,92.49,92.33,92.46,13400.0,81.8418,81.8684,81.7267,81.8418,13400.0
2018-05-30 10:40:00,92.49,92.74,92.37,92.72,20367.0,81.8684,82.0897,81.7621,82.072,20367.0
2018-05-30 10:45:00,92.73,92.83,92.68,92.77,18211.0,82.0808,82.1693,82.0365,82.1162,18211.0
2018-05-30 10:50:00,92.79,92.84,92.69,92.69,16204.0,82.1339,82.1782,82.0454,82.0454,16204.0
2018-05-30 10:55:00,92.69,92.79,92.65,92.67,16244.0,82.0454,82.1339,82.01,82.0277,16244.0
2018-05-30 11:00:00,92.69,92.79,92.55,92.55,26185.0,82.0454,82.1339,81.9215,81.9215,26185.0
2018-05-30 11:05:00,92.53,92.53,92.24,92.28,21209.0,81.9038,81.9038,81.6471,81.6825,21209.0
2018-05-30 11:10:00,92.3,92.36,92.23,92.28,31413.0,81.7002,81.7533,81.6382,81.6825,31413.0
2018-05-30 11:15:00,92.27,92.38,92.18,92.28,40644.0,81.6736,81.771,81.594,81.6825,40644.0
2018-05-30 11:20:00,92.28,92.62,92.28,92.62,12933.0,81.6825,81.9834,81.6825,81.9834,12933.0
2018-05-30 11:25:00,92.63,92.77,92.58,92.61,19597.0,81.9923,82.1162,81.948,81.9746,19597.0
2018-05-30 11:30:00,92.6,92.82,92.54,92.8,41662.0,81.9657,82.1605,81.9126,82.1428,41662.0
2018-05-30 11:35:00,92.84,93.12,92.81,93.11,29266.0,82.1782,82.426,82.1516,82.4172,29266.0
2018-05-30 11:40:00,93.13,93.14,92.79,92.83,19936.0,82.4349,82.4437,82.1339,82.1693,19936.0
2018-05-30 11:45:00,92.85,92.94,92.8,92.86,21922.0,82.187,82.2667,82.1428,82.1959,21922.0
2018-05-30 11:50:00,92.86,92.95,92.76,92.94,18331.0,82.1959,82.2755,82.1074,82.2667,18331.0
2018-05-30 11:55:00,92.93,93.08,92.82,92.95,14165.0,82.2578,82.3906,82.1605,82.2755,14165.0
2018-05-30 12:00:00,92.95,93.11,92.95,93.01,27660.0,82.2755,82.4172,82.2755,82.3287,27660.0
2018-05-30 12:05:00,92.99,93.11,92.97,92.98,15331.0,82.3109,82.4172,82.2932,82.3021,15331.0
2018-05-30 12:10:00,92.97,92.98,92.85,92.88,11254.0,82.2932,82.3021,82.187,82.2136,11254.0
2018-05-30 12:15:00,92.88,92.99,92.87,92.97,14456.0,82.2136,82.3109,82.2047,82.2932,14456.0
2018-05-30 12:20:00,92.95,93.12,92.95,93.1,16258.0,82.2755,82.426,82.2755,82.4083,16258.0
2018-05-30 12:25:00,93.1,93.22,93.05,93.18,16884.0,82.4083,82.5145,82.3641,82.4791,16884.0
2018-05-30 12:30:00,93.2,93.22,93.12,93.15,8554.0,82.4968,82.5145,82.426,82.4526,8554.0
2018-05-30 12:35:00,93.11,93.16,93.05,93.08,14300.0,82.4172,82.4614,82.3641,82.3906,14300.0
2018-05-30 12:40:00,93.09,93.17,93.04,93.17,17937.0,82.3995,82.4703,82.3552,82.4703,17937.0
2018-05-30 12:45:00,93.16,93.16,93.04,93.04,10229.0,82.4614,82.4614,82.3552,82.3552,10229.0
2018-05-30 12:50:00,93.03,93.05,92.99,93.02,20190.0,82.3464,82.3641,82.3109,82.3375,20190.0
2018-05-30 12:55:00,93.01,93.13,92.99,93.03,13307.0,82.3287,82.4349,82.3109,82.3464,13307.0
2018-05-30 13:00:00,93.04,93.07,92.86,92.87,13585.0,82.3552,82.3818,82.1959,82.2047,13585.0
2018-05-30 13:05:00,92.85,92.88,92.77,92.86,16657.0,82.187,82.2136,82.1162,82.1959,16657.0
2018-05-30 13:10:00,92.84,92.96,92.76,92.96,27711.0,82.1782,82.2844,82.1074,82.2844,27711.0
2018-05-30 13:15:00,92.97,93.12,92.95,93.04,22181.0,82.2932,82.426,82.2755,82.3552,22181.0
2018-05-30 13:20:00,93.04,93.13,92.9,92.91,12297.0,82.3552,82.4349,82.2313,82.2401,12297.0
2018-05-30 13:25:00,92.93,93.09,92.88,92.92,8810.0,82.2578,82.3995,82.2136,82.249,8810.0
2018-05-30 13:30:00,92.95,93.06,92.95,93.03,9837.0,82.2755,82.3729,82.2755,82.3464,9837.0
2018-05-30 13:35:00,93.02,93.1,93.01,93.1,10648.0,82.3375,82.4083,82.3287,82.4083,10648.0
2018-05-30 13:40:00,93.11,93.2,93.02,93.19,9320.0,82.4172,82.4968,82.3375,82.488,9320.0
2018-05-30 13:45:00,93.2,93.3,93.2,93.3,11073.0,82.4968,82.5853,82.4968,82.5853,11073.0
2018-05-30 13:50:00,93.32,93.32,93.11,93.11,10817.0,82.6031,82.6031,82.4172,82.4172,10817.0
2018-05-30 13:55:00,93.13,93.23,93.12,93.2,8322.0,82.4349,82.5234,82.426,82.4968,8322.0
2018-05-30 14:00:00,93.21,93.27,93.21,93.26,9440.0,82.5057,82.5588,82.5057,82.5499,9440.0
2018-05-30 14:05:00,93.24,93.29,93.19,93.26,15578.0,82.5322,82.5765,82.488,82.5499,15578.0
2018-05-30 14:10:00,93.3,93.35,93.28,93.33,14981.0,82.5853,82.6296,82.5676,82.6119,14981.0
2018-05-30 14:15:00,93.33,93.34,93.27,93.3,18014.0,82.6119,82.6208,82.5588,82.5853,18014.0
2018-05-30 14:20:00,93.3,93.31,93.24,93.24,9048.0,82.5853,82.5942,82.5322,82.5322,9048.0
2018-05-30 14:25:00,93.21,93.27,93.19,93.21,11563.0,82.5057,82.5588,82.488,82.5057,11563.0
2018-05-30 14:30:00,93.18,93.4,93.15,93.36,19246.0,82.4791,82.6739,82.4526,82.6385,19246.0
2018-05-30 14:35:00,93.35,93.4,93.32,93.36,9235.0,82.6296,82.6739,82.6031,82.6385,9235.0
2018-05-30 14:40:00,93.36,93.43,93.28,93.31,15371.0,82.6385,82.7004,82.5676,82.5942,15371.0
2018-05-30 14:45:00,93.33,93.37,93.25,93.28,10575.0,82.6119,82.6473,82.5411,82.5676,10575.0
2018-05-30 14:50:00,93.3,93.34,93.23,93.24,11522.0,82.5853,82.6208,82.5234,82.5322,11522.0
2018-05-30 14:55:00,93.21,93.28,93.19,93.25,13293.0,82.5057,82.5676,82.488,82.5411,13293.0
2018-05-30 15:00:00,93.26,93.4,93.26,93.31,12207.0,82.5499,82.6739,82.5499,82.5942,12207.0
2018-05-30 15:05:00,93.31,93.35,93.18,93.19,12382.0,82.5942,82.6296,82.4791,82.488,12382.0
2018-05-30 15:10:00,93.2,93.25,93.18,93.2,20628.0,82.4968,82.5411,82.4791,82.4968,20628.0
2018-05-30 15:15:00,93.19,93.26,93.19,93.25,18916.0,82.488,82.5499,82.488,82.5411,18916.0
2018-05-30 15:20:00,93.24,93.27,93.17,93.17,35191.0,82.5322,82.5588,82.4703,82.4703,35191.0
2018-05-30 15:25:00,93.19,93.28,93.18,93.28,20594.0,82.488,82.5676,82.4791,82.5676,20594.0
2018-05-30 15:30:00,93.28,93.3,93.15,93.3,46273.0,82.5676,82.5853,82.4526,82.5853,46273.0
2018-05-30 15:35:00,93.3,93.31,93.21,93.24,41059.0,82.5853,82.5942,82.5057,82.5322,41059.0
2018-05-30 15:40:00,93.25,93.31,93.2,93.31,29569.0,82.5411,82.5942,82.4968,82.5942,29569.0
2018-05-30 15:45:00,93.31,93.31,93.16,93.17,44809.0,82.5942,82.5942,82.4614,82.4703,44809.0
2018-05-30 15:50:00,93.16,93.28,93.14,93.17,48365.0,82.4614,82.5676,82.4437,82.4703,48365.0
2018-05-30 15:55:00,93.16,93.28,93.16,93.21,102258.0,82.4614,82.5676,82.4614,82.5057,102258.0
2018-05-31 09:30:00,93.05,93.05,92.47,92.97,17438.0,82.3641,82.3641,81.8507,82.2932,17438.0
2018-05-31 09:35:00,93.0,93.38,92.88,93.24,20622.0,82.3198,82.6562,82.2136,82.5322,20622.0
2018-05-31 09:40:00,93.23,93.55,93.15,93.42,31634.0,82.5234,82.8066,82.4526,82.6916,31634.0
2018-05-31 09:45:00,93.39,93.45,93.09,93.17,38235.0,82.665,82.7181,82.3995,82.4703,38235.0
2018-05-31 09:50:00,93.13,93.21,92.97,93.04,29807.0,82.4349,82.5057,82.2932,82.3552,29807.0
2018-05-31 09:55:00,93.01,93.1,92.93,93.03,20674.0,82.3287,82.4083,82.2578,82.3464,20674.0
2018-05-31 10:00:00,93.0,93.2,92.85,93.0,14528.0,82.3198,82.4968,82.187,82.3198,14528.0
2018-05-31 10:05:00,93.0,93.03,92.48,92.56,21240.0,82.3198,82.3464,81.8595,81.9303,21240.0
2018-05-31 10:10:00,92.63,93.06,92.51,93.06,13752.0,81.9923,82.3729,81.8861,82.3729,13752.0
2018-05-31 10:15:00,93.09,93.22,92.98,93.09,8731.0,82.3995,82.5145,82.3021,82.3995,8731.0
2018-05-31 10:20:00,93.04,93.09,92.86,92.9,10616.0,82.3552,82.3995,82.1959,82.2313,10616.0
2018-05-31 10:25:00,92.9,93.14,92.83,93.12,9907.0,82.2313,82.4437,82.1693,82.426,9907.0
2018-05-31 10:30:00,93.1,93.22,93.01,93.03,12455.0,82.4083,82.5145,82.3287,82.3464,12455.0
2018-05-31 10:35:00,93.1,93.22,93.01,93.07,23602.0,82.4083,82.5145,82.3287,82.3818,23602.0
2018-05-31 10:40:00,93.09,93.3,93.09,93.26,12023.0,82.3995,82.5853,82.3995,82.5499,12023.0
2018-05-31 10:45:00,93.27,93.39,93.17,93.2,15992.0,82.5588,82.665,82.4703,82.4968,15992.0
2018-05-31 10:50:00,93.22,93.39,93.15,93.34,19098.0,82.5145,82.665,82.4526,82.6208,19098.0
2018-05-31 10:55:00,93.33,93.39,93.23,93.36,50837.0,82.6119,82.665,82.5234,82.6385,50837.0
2018-05-31 11:00:00,93.34,93.45,93.3,93.4,29361.0,82.6208,82.7181,82.5853,82.6739,29361.0
2018-05-31 11:05:00,93.41,93.54,93.4,93.54,38231.0,82.6827,82.7978,82.6739,82.7978,38231.0
2018-05-31 11:10:00,93.55,93.65,93.42,93.43,10047.0,82.8066,82.8952,82.6916,82.7004,10047.0
2018-05-31 11:15:00,93.44,93.57,93.44,93.53,8832.0,82.7093,82.8243,82.7093,82.7889,8832.0
2018-05-31 11:20:00,93.51,93.59,93.33,93.38,17863.0,82.7712,82.842,82.6119,82.6562,17863.0
2018-05-31 11:25:00,93.41,93.83,93.41,93.83,17582.0,82.6827,83.0545,82.6827,83.0545,17582.0
2018-05-31 11:30:00,93.82,93.88,93.72,93.79,10223.0,83.0456,83.0987,82.9571,83.0191,10223.0
2018-05-31 11:35:00,93.79,94.04,93.7,93.94,13749.0,83.0191,83.2404,82.9394,83.1518,13749.0
2018-05-31 11:40:00,93.95,94.16,93.95,94.04,14914.0,83.1607,83.3466,83.1607,83.2404,14914.0
2018-05-31 11:45:00,93.94,94.01,93.73,93.85,8790.0,83.1518,83.2138,82.966,83.0722,8790.0
2018-05-31 11:50:00,93.82,93.96,93.77,93.95,10757.0,83.0456,83.1696,83.0014,83.1607,10757.0
2018-05-31 11:55:00,93.99,94.04,93.87,93.98,17904.0,83.1961,83.2404,83.0899,83.1873,17904.0
2018-05-31 12:00:00,93.98,93.99,93.8,93.83,17146.0,83.1873,83.1961,83.0279,83.0545,17146.0
2018-05-31 12:05:00,93.84,93.91,93.71,93.76,47712.0,83.0633,83.1253,82.9483,82.9925,47712.0
2018-05-31 12:10:00,93.75,93.89,93.68,93.89,32117.0,82.9837,83.1076,82.9217,83.1076,32117.0
2018-05-31 12:15:00,93.86,93.9,93.76,93.87,31476.0,83.081,83.1164,82.9925,83.0899,31476.0
2018-05-31 12:20:00,93.88,93.94,93.81,93.94,18716.0,83.0987,83.1518,83.0368,83.1518,18716.0
2018-05-31 12:25:00,93.92,93.94,93.75,93.82,35942.0,83.1341,83.1518,82.9837,83.0456,35942.0
2018-05-31 12:30:00,93.82,93.84,93.72,93.73,35171.0,83.0456,83.0633,82.9571,82.966,35171.0
2018-05-31 12:35:00,93.73,93.82,93.7,93.78,17163.0,82.966,83.0456,82.9394,83.0102,17163.0
2018-05-31 12:40:00,93.76,93.97,93.76,93.97,15950.0,82.9925,83.1784,82.9925,83.1784,15950.0
2018-05-31 12:45:00,93.98,94.0,93.91,93.99,14571.0,83.1873,83.205,83.1253,83.1961,14571.0
2018-05-31 12:50:00,93.98,94.0,93.93,93.94,11204.0,83.1873,83.205,83.143,83.1518,11204.0
2018-05-31 12:55:00,93.96,94.06,93.92,94.06,13507.0,83.1696,83.2581,83.1341,83.2581,13507.0
2018-05-31 13:00:00,94.04,94.11,93.97,94.06,12723.0,83.2404,83.3023,83.1784,83.2581,12723.0
2018-05-31 13:05:00,94.08,94.14,94.03,94.09,20853.0,83.2758,83.3289,83.2315,83.2846,20853.0
2018-05-31 13:10:00,94.08,94.18,94.03,94.07,11972.0,83.2758,83.3643,83.2315,83.2669,11972.0
2018-05-31 13:15:00,94.08,94.16,94.08,94.12,12287.0,83.2758,83.3466,83.2758,83.3112,12287.0
2018-05-31 13:20:00,94.1,94.22,94.08,94.12,14296.0,83.2935,83.3997,83.2758,83.3112,14296.0
2018-05-31 13:25:00,94.12,94.12,94.0,94.06,31877.0,83.3112,83.3112,83.205,83.2581,31877.0
2018-05-31 13:30:00,94.05,94.1,93.81,93.82,42792.0,83.2492,83.2935,83.0368,83.0456,42792.0
2018-05-31 13:35:00,93.81,93.92,93.75,93.89,34200.0,83.0368,83.1341,82.9837,83.1076,34200.0
2018-05-31 13:40:00,93.91,93.91,93.78,93.81,35699.0,83.1253,83.1253,83.0102,83.0368,35699.0
2018-05-31 13:45:00,93.81,93.88,93.69,93.72,60098.0,83.0368,83.0987,82.9306,82.9571,60098.0
2018-05-31 13:50:00,93.72,93.74,93.52,93.64,25238.0,82.9571,82.9748,82.7801,82.8863,25238.0
2018-05-31 13:55:00,93.64,93.72,93.49,93.56,35540.0,82.8863,82.9571,82.7535,82.8155,35540.0
2018-05-31 14:00:00,93.56,93.62,93.37,93.59,21905.0,82.8155,82.8686,82.6473,82.842,21905.0
2018-05-31 14:05:00,93.62,93.64,93.45,93.51,20525.0,82.8686,82.8863,82.7181,82.7712,20525.0
2018-05-31 14:10:00,93.52,93.59,93.46,93.5,18109.0,82.7801,82.842,82.727,82.7624,18109.0
2018-05-31 14:15:00,93.5,93.78,93.5,93.78,14138.0,82.7624,83.0102,82.7624,83.0102,14138.0
2018-05-31 14:20:00,93.78,93.78,93.64,93.68,16034.0,83.0102,83.0102,82.8863,82.9217,16034.0
2018-05-31 14:25:00,93.68,93.85,93.68,93.68,21699.0,82.9217,83.0722,82.9217,82.9217,21699.0
2018-05-31 14:30:00,93.67,93.76,93.58,93.7,39918.0,82.9129,82.9925,82.8332,82.9394,39918.0
2018-05-31 14:35:00,93.69,93.69,93.51,93.58,56619.0,82.9306,82.9306,82.7712,82.8332,56619.0
2018-05-31 14:40:00,93.58,93.76,93.54,93.76,22464.0,82.8332,82.9925,82.7978,82.9925,22464.0
2018-05-31 14:45:00,93.76,93.79,93.67,93.72,29491.0,82.9925,83.0191,82.9129,82.9571,29491.0
2018-05-31 14:50:00,93.73,93.84,93.7,93.83,18495.0,82.966,83.0633,82.9394,83.0545,18495.0
2018-05-31 14:55:00,93.84,93.93,93.81,93.92,13936.0,83.0633,83.143,83.0368,83.1341,13936.0
2018-05-31 15:00:00,93.92,94.05,93.89,93.94,20033.0,83.1341,83.2492,83.1076,83.1518,20033.0
2018-05-31 15:05:00,93.95,94.22,93.95,94.18,20253.0,83.1607,83.3997,83.1607,83.3643,20253.0
2018-05-31 15:10:00,94.18,94.21,94.07,94.11,23151.0,83.3643,83.3908,83.2669,83.3023,23151.0
2018-05-31 15:15:00,94.11,94.17,94.04,94.13,31815.0,83.3023,83.3554,83.2404,83.32,31815.0
2018-05-31 15:20:00,94.11,94.24,94.08,94.12,24306.0,83.3023,83.4174,83.2758,83.3112,24306.0
2018-05-31 15:25:00,94.1,94.21,94.08,94.21,22203.0,83.2935,83.3908,83.2758,83.3908,22203.0
2018-05-31 15:30:00,94.21,94.22,93.89,93.9,37917.0,83.3908,83.3997,83.1076,83.1164,37917.0
2018-05-31 15:35:00,93.91,94.1,93.91,94.09,32859.0,83.1253,83.2935,83.1253,83.2846,32859.0
2018-05-31 15:40:00,94.1,94.13,93.94,93.95,41316.0,83.2935,83.32,83.1518,83.1607,41316.0
2018-05-31 15:45:00,93.96,94.0,93.9,93.98,54760.0,83.1696,83.205,83.1164,83.1873,54760.0
2018-05-31 15:50:00,93.97,93.99,93.88,93.95,55833.0,83.1784,83.1961,83.0987,83.1607,55833.0
2018-05-31 15:55:00,93.97,94.09,93.9,93.99,182913.0,83.1784,83.2846,83.1164,83.1961,182913.0
2018-06-01 09:30:00,94.94,95.24,94.81,95.16,44596.0,84.037,84.3026,83.9219,84.2317,44596.0
2018-06-01 09:35:00,95.13,95.28,94.84,94.95,16932.0,84.2052,84.338,83.9485,84.0459,16932.0
2018-06-01 09:40:00,94.94,94.95,94.77,94.92,15485.0,84.037,84.0459,83.8865,84.0193,15485.0
2018-06-01 09:45:00,94.89,95.21,94.89,95.05,10745.0,83.9928,84.276,83.9928,84.1344,10745.0
2018-06-01 09:50:00,95.05,95.18,94.96,95.06,19698.0,84.1344,84.2494,84.0547,84.1432,19698.0
2018-06-01 09:55:00,95.06,95.24,94.97,94.97,25330.0,84.1432,84.3026,84.0636,84.0636,25330.0
2018-06-01 10:00:00,95.04,95.23,94.98,95.12,14980.0,84.1255,84.2937,84.0724,84.1963,14980.0
2018-06-01 10:05:00,95.1,95.1,94.91,94.91,15049.0,84.1786,84.1786,84.0105,84.0105,15049.0
2018-06-01 10:10:00,94.9,94.98,94.78,94.82,14772.0,84.0016,84.0724,83.8954,83.9308,14772.0
2018-06-01 10:15:00,94.83,94.88,94.63,94.85,32645.0,83.9396,83.9839,83.7626,83.9573,32645.0
2018-06-01 10:20:00,94.88,95.09,94.83,94.99,33759.0,83.9839,84.1698,83.9396,84.0813,33759.0
2018-06-01 10:25:00,94.94,95.0,94.75,94.75,13410.0,84.037,84.0901,83.8688,83.8688,13410.0
2018-06-01 10:30:00,94.74,94.77,94.48,94.55,14487.0,83.86,83.8865,83.6298,83.6918,14487.0
2018-06-01 10:35:00,94.57,94.63,94.53,94.58,7282.0,83.7095,83.7626,83.6741,83.7184,7282.0
2018-06-01 10:40:00,94.57,94.6,94.28,94.35,29691.0,83.7095,83.7361,83.4528,83.5148,29691.0
2018-06-01 10:45:00,94.39,94.65,94.39,94.48,12445.0,83.5502,83.7803,83.5502,83.6298,12445.0
2018-06-01 10:50:00,94.48,94.51,94.33,94.34,8681.0,83.6298,83.6564,83.4971,83.5059,8681.0
2018-06-01 10:55:00,94.35,94.4,94.3,94.32,12459.0,83.5148,83.559,83.4705,83.4882,12459.0
2018-06-01 11:00:00,94.33,94.39,94.27,94.3,9984.0,83.4971,83.5502,83.444,83.4705,9984.0
2018-06-01 11:05:00,94.31,94.38,94.19,94.21,8712.0,83.4794,83.5413,83.3731,83.3908,8712.0
2018-06-01 11:10:00,94.23,94.29,94.19,94.19,7720.0,83.4085,83.4617,83.3731,83.3731,7720.0
2018-06-01 11:15:00,94.19,94.37,94.13,94.34,15206.0,83.3731,83.5325,83.32,83.5059,15206.0
2018-06-01 11:20:00,94.32,94.48,94.32,94.48,12818.0,83.4882,83.6298,83.4882,83.6298,12818.0
2018-06-01 11:25:00,94.48,94.56,94.36,94.39,16662.0,83.6298,83.7006,83.5236,83.5502,16662.0
2018-06-01 11:30:00,94.36,94.5,94.35,94.44,14095.0,83.5236,83.6475,83.5148,83.5944,14095.0
2018-06-01 11:35:00,94.44,94.56,94.44,94.48,13283.0,83.5944,83.7006,83.5944,83.6298,13283.0
2018-06-01 11:40:00,94.48,94.51,94.34,94.39,11255.0,83.6298,83.6564,83.5059,83.5502,11255.0
2018-06-01 11:45:00,94.4,94.49,94.38,94.49,8519.0,83.559,83.6387,83.5413,83.6387,8519.0
2018-06-01 11:50:00,94.5,94.72,94.49,94.72,9597.0,83.6475,83.8423,83.6387,83.8423,9597.0
2018-06-01 11:55:00,94.7,94.79,94.69,94.75,9880.0,83.8246,83.9042,83.8157,83.8688,9880.0
2018-06-01 12:00:00,94.76,94.8,94.72,94.74,10952.0,83.8777,83.9131,83.8423,83.86,10952.0
2018-06-01 12:05:00,94.75,94.83,94.75,94.77,7982.0,83.8688,83.9396,83.8688,83.8865,7982.0
2018-06-01 12:10:00,94.79,94.87,94.77,94.85,7959.0,83.9042,83.975,83.8865,83.9573,7959.0
2018-06-01 12:15:00,94.84,94.89,94.78,94.78,7696.0,83.9485,83.9928,83.8954,83.8954,7696.0
2018-06-01 12:20:00,94.78,94.79,94.65,94.65,6270.0,83.8954,83.9042,83.7803,83.7803,6270.0
2018-06-01 12:25:00,94.67,94.76,94.67,94.74,8135.0,83.798,83.8777,83.798,83.86,8135.0
2018-06-01 12:30:00,94.73,94.82,94.68,94.81,11331.0,83.8511,83.9308,83.8069,83.9219,11331.0
2018-06-01 12:35:00,94.81,94.81,94.7,94.74,9346.0,83.9219,83.9219,83.8246,83.86,9346.0
2018-06-01 12:40:00,94.74,94.8,94.72,94.78,7899.0,83.86,83.9131,83.8423,83.8954,7899.0
2018-06-01 12:45:00,94.78,94.78,94.7,94.7,5778.0,83.8954,83.8954,83.8246,83.8246,5778.0
2018-06-01 12:50:00,94.7,94.73,94.65,94.7,8886.0,83.8246,83.8511,83.7803,83.8246,8886.0
2018-06-01 12:55:00,94.72,94.72,94.58,94.68,9265.0,83.8423,83.8423,83.7184,83.8069,9265.0
2018-06-01 13:00:00,94.69,94.81,94.69,94.8,8145.0,83.8157,83.9219,83.8157,83.9131,8145.0
2018-06-01 13:05:00,94.8,94.85,94.78,94.84,7305.0,83.9131,83.9573,83.8954,83.9485,7305.0
2018-06-01 13:10:00,94.83,94.85,94.73,94.73,11877.0,83.9396,83.9573,83.8511,83.8511,11877.0
2018-06-01 13:15:00,94.73,94.81,94.68,94.81,11164.0,83.8511,83.9219,83.8069,83.9219,11164.0
2018-06-01 13:20:00,94.8,94.95,94.77,94.91,14721.0,83.9131,84.0459,83.8865,84.0105,14721.0
2018-06-01 13:25:00,94.95,94.99,94.91,94.92,12273.0,84.0459,84.0813,84.0105,84.0193,12273.0
2018-06-01 13:30:00,94.91,94.95,94.78,94.81,10847.0,84.0105,84.0459,83.8954,83.9219,10847.0
2018-06-01 13:35:00,94.82,94.82,94.73,94.75,7747.0,83.9308,83.9308,83.8511,83.8688,7747.0
2018-06-01 13:40:00,94.74,94.79,94.69,94.74,11825.0,83.86,83.9042,83.8157,83.86,11825.0
2018-06-01 13:45:00,94.75,94.77,94.69,94.71,10837.0,83.8688,83.8865,83.8157,83.8334,10837.0
2018-06-01 13:50:00,94.72,94.78,94.7,94.73,9752.0,83.8423,83.8954,83.8246,83.8511,9752.0
2018-06-01 13:55:00,94.73,94.87,94.69,94.83,15560.0,83.8511,83.975,83.8157,83.9396,15560.0
2018-06-01 14:00:00,94.83,94.88,94.66,94.68,10763.0,83.9396,83.9839,83.7892,83.8069,10763.0
2018-06-01 14:05:00,94.69,94.69,94.58,94.62,11775.0,83.8157,83.8157,83.7184,83.7538,11775.0
2018-06-01 14:10:00,94.61,94.63,94.56,94.56,10896.0,83.7449,83.7626,83.7006,83.7006,10896.0
2018-06-01 14:15:00,94.58,94.63,94.57,94.63,9426.0,83.7184,83.7626,83.7095,83.7626,9426.0
2018-06-01 14:20:00,94.62,94.66,94.62,94.62,10335.0,83.7538,83.7892,83.7538,83.7538,10335.0
2018-06-01 14:25:00,94.61,94.66,94.6,94.66,12920.0,83.7449,83.7892,83.7361,83.7892,12920.0
2018-06-01 14:30:00,94.68,94.69,94.57,94.59,10764.0,83.8069,83.8157,83.7095,83.7272,10764.0
2018-06-01 14:35:00,94.6,94.64,94.57,94.63,7166.0,83.7361,83.7715,83.7095,83.7626,7166.0
2018-06-01 14:40:00,94.65,94.81,94.63,94.81,11855.0,83.7803,83.9219,83.7626,83.9219,11855.0
2018-06-01 14:45:00,94.82,94.86,94.75,94.78,8467.0,83.9308,83.9662,83.8688,83.8954,8467.0
2018-06-01 14:50:00,94.78,94.8,94.75,94.76,9721.0,83.8954,83.9131,83.8688,83.8777,9721.0
2018-06-01 14:55:00,94.76,94.81,94.74,94.77,8587.0,83.8777,83.9219,83.86,83.8865,8587.0
2018-06-01 15:00:00,94.76,94.77,94.72,94.76,11250.0,83.8777,83.8865,83.8423,83.8777,11250.0
2018-06-01 15:05:00,94.74,94.76,94.53,94.55,13633.0,83.86,83.8777,83.6741,83.6918,13633.0
2018-06-01 15:10:00,94.56,94.61,94.5,94.57,17795.0,83.7006,83.7449,83.6475,83.7095,17795.0
2018-06-01 15:15:00,94.56,94.61,94.53,94.57,11859.0,83.7006,83.7449,83.6741,83.7095,11859.0
2018-06-01 15:20:00,94.57,94.6,94.5,94.56,12723.0,83.7095,83.7361,83.6475,83.7006,12723.0
2018-06-01 15:25:00,94.56,94.64,94.56,94.61,13421.0,83.7006,83.7715,83.7006,83.7449,13421.0
2018-06-01 15:30:00,94.6,94.69,94.57,94.65,19795.0,83.7361,83.8157,83.7095,83.7803,19795.0
2018-06-01 15:35:00,94.65,94.71,94.63,94.7,33846.0,83.7803,83.8334,83.7626,83.8246,33846.0
2018-06-01 15:40:00,94.69,94.74,94.67,94.72,37835.0,83.8157,83.86,83.798,83.8423,37835.0
2018-06-01 15:45:00,94.71,94.73,94.64,94.66,45355.0,83.8334,83.8511,83.7715,83.7892,45355.0
2018-06-01 15:50:00,94.62,94.73,94.62,94.72,47368.0,83.7538,83.8511,83.7538,83.8423,47368.0
2018-06-01 15:55:00,94.72,94.78,94.66,94.76,126444.0,83.8423,83.8954,83.7892,83.8777,126444.0
2018-06-04 09:30:00,95.34,95.42,95.05,95.29,41410.0,84.3911,84.4619,84.1344,84.3468,41410.0
2018-06-04 09:35:00,95.24,95.7,95.24,95.66,23992.0,84.3026,84.7097,84.3026,84.6743,23992.0
2018-06-04 09:40:00,95.64,95.64,95.36,95.5,12177.0,84.6566,84.6566,84.4088,84.5327,12177.0
2018-06-04 09:45:00,95.51,95.61,95.4,95.41,18475.0,84.5415,84.6301,84.4442,84.453,18475.0
2018-06-04 09:50:00,95.44,95.58,95.39,95.44,20496.0,84.4796,84.6035,84.4353,84.4796,20496.0
2018-06-04 09:55:00,95.47,95.55,95.39,95.43,7451.0,84.5061,84.577,84.4353,84.4707,7451.0
2018-06-04 10:00:00,95.46,95.47,95.24,95.27,17903.0,84.4973,84.5061,84.3026,84.3291,17903.0
2018-06-04 10:05:00,95.28,95.45,95.22,95.33,26270.0,84.338,84.4884,84.2849,84.3822,26270.0
2018-06-04 10:10:00,95.35,95.53,95.34,95.39,7494.0,84.3999,84.5593,84.3911,84.4353,7494.0
2018-06-04 10:15:00,95.36,95.44,95.33,95.33,9949.0,84.4088,84.4796,84.3822,84.3822,9949.0
2018-06-04 10:20:00,95.34,95.37,95.15,95.19,10886.0,84.3911,84.4176,84.2229,84.2583,10886.0
2018-06-04 10:25:00,95.12,95.18,95.09,95.12,5538.0,84.1963,84.2494,84.1698,84.1963,5538.0
2018-06-04 10:30:00,95.12,95.22,95.03,95.22,8389.0,84.1963,84.2849,84.1167,84.2849,8389.0
2018-06-04 10:35:00,95.2,95.31,95.14,95.2,14247.0,84.2671,84.3645,84.214,84.2671,14247.0
2018-06-04 10:40:00,95.24,95.29,95.21,95.21,3735.0,84.3026,84.3468,84.276,84.276,3735.0
2018-06-04 10:45:00,95.21,95.23,95.09,95.13,7338.0,84.276,84.2937,84.1698,84.2052,7338.0
2018-06-04 10:50:00,95.16,95.32,95.16,95.32,8723.0,84.2317,84.3734,84.2317,84.3734,8723.0
2018-06-04 10:55:00,95.3,95.35,95.27,95.33,6124.0,84.3557,84.3999,84.3291,84.3822,6124.0
2018-06-04 11:00:00,95.35,95.44,95.35,95.42,9318.0,84.3999,84.4796,84.3999,84.4619,9318.0
2018-06-04 11:05:00,95.39,95.42,95.31,95.34,2794.0,84.4353,84.4619,84.3645,84.3911,2794.0
2018-06-04 11:10:00,95.33,95.39,95.16,95.17,5799.0,84.3822,84.4353,84.2317,84.2406,5799.0
2018-06-04 11:15:00,95.18,95.21,95.12,95.16,7972.0,84.2494,84.276,84.1963,84.2317,7972.0
2018-06-04 11:20:00,95.17,95.23,95.12,95.18,10682.0,84.2406,84.2937,84.1963,84.2494,10682.0
2018-06-04 11:25:00,95.19,95.31,95.18,95.31,3559.0,84.2583,84.3645,84.2494,84.3645,3559.0
2018-06-04 11:30:00,95.28,95.3,95.13,95.15,9613.0,84.338,84.3557,84.2052,84.2229,9613.0
2018-06-04 11:35:00,95.17,95.18,95.02,95.1,26083.0,84.2406,84.2494,84.1078,84.1786,26083.0
2018-06-04 11:40:00,95.08,95.26,95.07,95.23,14126.0,84.1609,84.3203,84.1521,84.2937,14126.0
2018-06-04 11:45:00,95.24,95.25,95.13,95.17,15720.0,84.3026,84.3114,84.2052,84.2406,15720.0
2018-06-04 11:50:00,95.14,95.16,95.07,95.15,6678.0,84.214,84.2317,84.1521,84.2229,6678.0
2018-06-04 11:55:00,95.19,95.32,95.19,95.29,6333.0,84.2583,84.3734,84.2583,84.3468,6333.0
2018-06-04 12:00:00,95.27,95.28,95.14,95.14,4099.0,84.3291,84.338,84.214,84.214,4099.0
2018-06-04 12:05:00,95.15,95.15,95.04,95.12,20649.0,84.2229,84.2229,84.1255,84.1963,20649.0
2018-06-04 12:10:00,95.1,95.23,95.08,95.21,9871.0,84.1786,84.2937,84.1609,84.276,9871.0
2018-06-04 12:15:00,95.25,95.33,95.22,95.25,17830.0,84.3114,84.3822,84.2849,84.3114,17830.0
2018-06-04 12:20:00,95.27,95.39,95.21,95.21,13151.0,84.3291,84.4353,84.276,84.276,13151.0
2018-06-04 12:25:00,95.21,95.23,95.05,95.07,20292.0,84.276,84.2937,84.1344,84.1521,20292.0
2018-06-04 12:30:00,95.07,95.13,95.07,95.09,12904.0,84.1521,84.2052,84.1521,84.1698,12904.0
2018-06-04 12:35:00,95.07,95.11,95.03,95.06,14931.0,84.1521,84.1875,84.1167,84.1432,14931.0
2018-06-04 12:40:00,95.07,95.11,95.04,95.09,10351.0,84.1521,84.1875,84.1255,84.1698,10351.0
2018-06-04 12:45:00,95.11,95.16,95.09,95.16,7430.0,84.1875,84.2317,84.1698,84.2317,7430.0
2018-06-04 12:50:00,95.17,95.19,95.13,95.16,9857.0,84.2406,84.2583,84.2052,84.2317,9857.0
2018-06-04 12:55:00,95.15,95.2,95.15,95.15,9178.0,84.2229,84.2671,84.2229,84.2229,9178.0
2018-06-04 13:00:00,95.16,95.22,95.14,95.21,7792.0,84.2317,84.2849,84.214,84.276,7792.0
2018-06-04 13:05:00,95.2,95.21,95.16,95.2,10637.0,84.2671,84.276,84.2317,84.2671,10637.0
2018-06-04 13:10:00,95.2,95.28,95.17,95.27,22322.0,84.2671,84.338,84.2406,84.3291,22322.0
2018-06-04 13:15:00,95.26,95.31,95.24,95.31,5670.0,84.3203,84.3645,84.3026,84.3645,5670.0
2018-06-04 13:20:00,95.3,95.34,95.27,95.34,7339.0,84.3557,84.3911,84.3291,84.3911,7339.0
2018-06-04 13:25:00,95.34,95.36,95.32,95.35,7816.0,84.3911,84.4088,84.3734,84.3999,7816.0
2018-06-04 13:30:00,95.35,95.43,95.33,95.33,7258.0,84.3999,84.4707,84.3822,84.3822,7258.0
2018-06-04 13:35:00,95.32,95.36,95.24,95.26,5015.0,84.3734,84.4088,84.3026,84.3203,5015.0
2018-06-04 13:40:00,95.26,95.31,95.25,95.31,7151.0,84.3203,84.3645,84.3114,84.3645,7151.0
2018-06-04 13:45:00,95.33,95.33,95.26,95.28,6490.0,84.3822,84.3822,84.3203,84.338,6490.0
2018-06-04 13:50:00,95.28,95.31,95.24,95.27,7770.0,84.338,84.3645,84.3026,84.3291,7770.0
2018-06-04 13:55:00,95.28,95.34,95.25,95.33,7581.0,84.338,84.3911,84.3114,84.3822,7581.0
2018-06-04 14:00:00,95.32,95.39,95.31,95.38,10635.0,84.3734,84.4353,84.3645,84.4265,10635.0
2018-06-04 14:05:00,95.39,95.41,95.37,95.41,8702.0,84.4353,84.453,84.4176,84.453,8702.0
2018-06-04 14:10:00,95.41,95.43,95.38,95.38,7128.0,84.453,84.4707,84.4265,84.4265,7128.0
2018-06-04 14:15:00,95.39,95.41,95.34,95.38,10482.0,84.4353,84.453,84.3911,84.4265,10482.0
2018-06-04 14:20:00,95.38,95.42,95.38,95.4,5467.0,84.4265,84.4619,84.4265,84.4442,5467.0
2018-06-04 14:25:00,95.41,95.45,95.39,95.41,8543.0,84.453,84.4884,84.4353,84.453,8543.0
2018-06-04 14:30:00,95.42,95.45,95.41,95.42,4970.0,84.4619,84.4884,84.453,84.4619,4970.0
2018-06-04 14:35:00,95.41,95.46,95.39,95.43,9705.0,84.453,84.4973,84.4353,84.4707,9705.0
2018-06-04 14:40:00,95.44,95.45,95.41,95.43,8215.0,84.4796,84.4884,84.453,84.4707,8215.0
2018-06-04 14:45:00,95.42,95.45,95.41,95.42,4092.0,84.4619,84.4884,84.453,84.4619,4092.0
2018-06-04 14:50:00,95.44,95.51,95.42,95.5,19393.0,84.4796,84.5415,84.4619,84.5327,19393.0
2018-06-04 14:55:00,95.51,95.56,95.48,95.55,10077.0,84.5415,84.5858,84.515,84.577,10077.0
2018-06-04 15:00:00,95.53,95.55,95.48,95.49,7962.0,84.5593,84.577,84.515,84.5238,7962.0
2018-06-04 15:05:00,95.49,95.52,95.47,95.5,11776.0,84.5238,84.5504,84.5061,84.5327,11776.0
2018-06-04 15:10:00,95.51,95.55,95.48,95.54,10356.0,84.5415,84.577,84.515,84.5681,10356.0
2018-06-04 15:15:00,95.55,95.61,95.55,95.6,8902.0,84.577,84.6301,84.577,84.6212,8902.0
2018-06-04 15:20:00,95.6,95.6,95.53,95.56,11182.0,84.6212,84.6212,84.5593,84.5858,11182.0
2018-06-04 15:25:00,95.55,95.58,95.54,95.55,13688.0,84.577,84.6035,84.5681,84.577,13688.0
2018-06-04 15:30:00,95.56,95.6,95.52,95.55,21971.0,84.5858,84.6212,84.5504,84.577,21971.0
2018-06-04 15:35:00,95.56,95.61,95.56,95.58,20628.0,84.5858,84.6301,84.5858,84.6035,20628.0
2018-06-04 15:40:00,95.58,95.59,95.54,95.54,24926.0,84.6035,84.6124,84.5681,84.5681,24926.0
2018-06-04 15:45:00,95.56,95.56,95.45,95.49,48715.0,84.5858,84.5858,84.4884,84.5238,48715.0
2018-06-04 15:50:00,95.5,95.56,95.43,95.43,60000.0,84.5327,84.5858,84.4707,84.4707,60000.0
2018-06-04 15:55:00,95.44,95.46,95.37,95.45,97929.0,84.4796,84.4973,84.4176,84.4884,97929.0
2018-06-05 09:30:00,94.88,95.07,94.77,95.07,44915.0,83.9839,84.1521,83.8865,84.1521,44915.0
2018-06-05 09:35:00,95.09,95.13,94.73,94.79,15146.0,84.1698,84.2052,83.8511,83.9042,15146.0
2018-06-05 09:40:00,94.82,94.85,94.48,94.48,32798.0,83.9308,83.9573,83.6298,83.6298,32798.0
2018-06-05 09:45:00,94.44,94.49,94.37,94.41,30484.0,83.5944,83.6387,83.5325,83.5679,30484.0
2018-06-05 09:50:00,94.43,94.48,94.28,94.43,25299.0,83.5856,83.6298,83.4528,83.5856,25299.0
2018-06-05 09:55:00,94.43,94.43,94.28,94.41,19077.0,83.5856,83.5856,83.4528,83.5679,19077.0
2018-06-05 10:00:00,94.4,94.61,94.39,94.55,14025.0,83.559,83.7449,83.5502,83.6918,14025.0
2018-06-05 10:05:00,94.56,94.71,94.52,94.65,13495.0,83.7006,83.8334,83.6652,83.7803,13495.0
2018-06-05 10:10:00,94.62,94.74,94.62,94.68,14336.0,83.7538,83.86,83.7538,83.8069,14336.0
2018-06-05 10:15:00,94.68,94.75,94.58,94.59,12466.0,83.8069,83.8688,83.7184,83.7272,12466.0
2018-06-05 10:20:00,94.59,94.62,94.4,94.4,11469.0,83.7272,83.7538,83.559,83.559,11469.0
2018-06-05 10:25:00,94.39,94.5,94.38,94.49,10992.0,83.5502,83.6475,83.5413,83.6387,10992.0
2018-06-05 10:30:00,94.48,94.61,94.32,94.32,11456.0,83.6298,83.7449,83.4882,83.4882,11456.0
2018-06-05 10:35:00,94.31,94.31,94.06,94.13,16785.0,83.4794,83.4794,83.2581,83.32,16785.0
2018-06-05 10:40:00,94.09,94.1,93.83,93.99,23586.0,83.2846,83.2935,83.0545,83.1961,23586.0
2018-06-05 10:45:00,94.02,94.08,93.9,94.03,10128.0,83.2227,83.2758,83.1164,83.2315,10128.0
2018-06-05 10:50:00,94.03,94.15,94.0,94.12,13271.0,83.2315,83.3377,83.205,83.3112,13271.0
2018-06-05 10:55:00,94.16,94.29,94.1,94.1,20019.0,83.3466,83.4617,83.2935,83.2935,20019.0
2018-06-05 11:00:00,94.11,94.13,93.97,94.0,13617.0,83.3023,83.32,83.1784,83.205,13617.0
2018-06-05 11:05:00,93.99,93.99,93.7,93.77,16559.0,83.1961,83.1961,82.9394,83.0014,16559.0
2018-06-05 11:10:00,93.73,93.9,93.73,93.9,8130.0,82.966,83.1164,82.966,83.1164,8130.0
2018-06-05 11:15:00,93.91,94.07,93.89,94.01,14055.0,83.1253,83.2669,83.1076,83.2138,14055.0
2018-06-05 11:20:00,93.98,94.04,93.83,93.83,9013.0,83.1873,83.2404,83.0545,83.0545,9013.0
2018-06-05 11:25:00,93.83,93.85,93.77,93.83,8246.0,83.0545,83.0722,83.0014,83.0545,8246.0
2018-06-05 11:30:00,93.82,93.89,93.79,93.83,9680.0,83.0456,83.1076,83.0191,83.0545,9680.0
2018-06-05 11:35:00,93.82,93.92,93.75,93.89,16366.0,83.0456,83.1341,82.9837,83.1076,16366.0
2018-06-05 11:40:00,93.89,93.89,93.56,93.57,18587.0,83.1076,83.1076,82.8155,82.8243,18587.0
2018-06-05 11:45:00,93.57,93.58,93.46,93.48,35786.0,82.8243,82.8332,82.727,82.7447,35786.0
2018-06-05 11:50:00,93.48,93.6,93.42,93.58,30487.0,82.7447,82.8509,82.6916,82.8332,30487.0
2018-06-05 11:55:00,93.6,93.62,93.49,93.49,11826.0,82.8509,82.8686,82.7535,82.7535,11826.0
2018-06-05 12:00:00,93.51,93.64,93.46,93.48,12686.0,82.7712,82.8863,82.727,82.7447,12686.0
2018-06-05 12:05:00,93.48,93.66,93.38,93.66,13084.0,82.7447,82.904,82.6562,82.904,13084.0
2018-06-05 12:10:00,93.69,93.77,93.65,93.77,10939.0,82.9306,83.0014,82.8952,83.0014,10939.0
2018-06-05 12:15:00,93.76,93.76,93.65,93.71,12455.0,82.9925,82.9925,82.8952,82.9483,12455.0
2018-06-05 12:20:00,93.71,93.81,93.56,93.58,6513.0,82.9483,83.0368,82.8155,82.8332,6513.0
2018-06-05 12:25:00,93.57,93.68,93.56,93.61,13252.0,82.8243,82.9217,82.8155,82.8597,13252.0
2018-06-05 12:30:00,93.62,93.75,93.61,93.71,22182.0,82.8686,82.9837,82.8597,82.9483,22182.0
2018-06-05 12:35:00,93.72,93.88,93.69,93.86,16275.0,82.9571,83.0987,82.9306,83.081,16275.0
2018-06-05 12:40:00,93.86,93.93,93.81,93.88,10405.0,83.081,83.143,83.0368,83.0987,10405.0
2018-06-05 12:45:00,93.9,93.92,93.82,93.86,12577.0,83.1164,83.1341,83.0456,83.081,12577.0
2018-06-05 12:50:00,93.86,93.87,93.77,93.87,5727.0,83.081,83.0899,83.0014,83.0899,5727.0
2018-06-05 12:55:00,93.88,93.91,93.85,93.87,8260.0,83.0987,83.1253,83.0722,83.0899,8260.0
2018-06-05 13:00:00,93.87,94.01,93.86,93.99,9742.0,83.0899,83.2138,83.081,83.1961,9742.0
2018-06-05 13:05:00,93.98,94.05,93.92,94.01,7682.0,83.1873,83.2492,83.1341,83.2138,7682.0
2018-06-05 13:10:00,94.01,94.02,93.96,93.96,4873.0,83.2138,83.2227,83.1696,83.1696,4873.0
2018-06-05 13:15:00,93.94,93.96,93.92,93.93,6387.0,83.1518,83.1696,83.1341,83.143,6387.0
2018-06-05 13:20:00,93.93,94.02,93.91,94.01,20436.0,83.143,83.2227,83.1253,83.2138,20436.0
2018-06-05 13:25:00,94.01,94.04,93.96,93.96,10825.0,83.2138,83.2404,83.1696,83.1696,10825.0
2018-06-05 13:30:00,93.96,94.01,93.9,93.95,10313.0,83.1696,83.2138,83.1164,83.1607,10313.0
2018-06-05 13:35:00,93.94,93.96,93.9,93.93,12029.0,83.1518,83.1696,83.1164,83.143,12029.0
2018-06-05 13:40:00,93.93,93.94,93.87,93.93,12903.0,83.143,83.1518,83.0899,83.143,12903.0
2018-06-05 13:45:00,93.94,94.1,93.92,94.08,17871.0,83.1518,83.2935,83.1341,83.2758,17871.0
2018-06-05 13:50:00,94.08,94.2,94.08,94.13,12101.0,83.2758,83.382,83.2758,83.32,12101.0
2018-06-05 13:55:00,94.14,94.16,94.12,94.12,5103.0,83.3289,83.3466,83.3112,83.3112,5103.0
2018-06-05 14:00:00,94.13,94.17,94.07,94.12,8819.0,83.32,83.3554,83.2669,83.3112,8819.0
2018-06-05 14:05:00,94.12,94.23,94.12,94.2,9988.0,83.3112,83.4085,83.3112,83.382,9988.0
2018-06-05 14:10:00,94.22,94.22,94.12,94.15,10981.0,83.3997,83.3997,83.3112,83.3377,10981.0
2018-06-05 14:15:00,94.17,94.27,94.15,94.26,10252.0,83.3554,83.444,83.3377,83.4351,10252.0
2018-06-05 14:20:00,94.26,94.31,94.22,94.3,14414.0,83.4351,83.4794,83.3997,83.4705,14414.0
2018-06-05 14:25:00,94.31,94.33,94.28,94.3,9143.0,83.4794,83.4971,83.4528,83.4705,9143.0
2018-06-05 14:30:00,94.3,94.31,94.24,94.26,9605.0,83.4705,83.4794,83.4174,83.4351,9605.0
2018-06-05 14:35:00,94.26,94.3,94.25,94.29,12007.0,83.4351,83.4705,83.4262,83.4617,12007.0
2018-06-05 14:40:00,94.28,94.31,94.26,94.3,8514.0,83.4528,83.4794,83.4351,83.4705,8514.0
2018-06-05 14:45:00,94.3,94.37,94.29,94.35,9413.0,83.4705,83.5325,83.4617,83.5148,9413.0
2018-06-05 14:50:00,94.36,94.48,94.36,94.47,12442.0,83.5236,83.6298,83.5236,83.621,12442.0
2018-06-05 14:55:00,94.47,94.5,94.43,94.49,7311.0,83.621,83.6475,83.5856,83.6387,7311.0
2018-06-05 15:00:00,94.48,94.49,94.4,94.4,16994.0,83.6298,83.6387,83.559,83.559,16994.0
2018-06-05 15:05:00,94.42,94.44,94.41,94.43,7266.0,83.5767,83.5944,83.5679,83.5856,7266.0
2018-06-05 15:10:00,94.43,94.43,94.23,94.26,17520.0,83.5856,83.5856,83.4085,83.4351,17520.0
2018-06-05 15:15:00,94.29,94.34,94.28,94.34,9604.0,83.4617,83.5059,83.4528,83.5059,9604.0
2018-06-05 15:20:00,94.34,94.36,94.23,94.24,11484.0,83.5059,83.5236,83.4085,83.4174,11484.0
2018-06-05 15:25:00,94.25,94.33,94.21,94.33,17209.0,83.4262,83.4971,83.3908,83.4971,17209.0
2018-06-05 15:30:00,94.32,94.35,94.28,94.29,17202.0,83.4882,83.5148,83.4528,83.4617,17202.0
2018-06-05 15:35:00,94.28,94.35,94.26,94.29,15161.0,83.4528,83.5148,83.4351,83.4617,15161.0
2018-06-05 15:40:00,94.29,94.29,94.18,94.23,21038.0,83.4617,83.4617,83.3643,83.4085,21038.0
2018-06-05 15:45:00,94.22,94.31,94.2,94.3,33499.0,83.3997,83.4794,83.382,83.4705,33499.0
2018-06-05 15:50:00,94.3,94.34,94.22,94.33,36494.0,83.4705,83.5059,83.3997,83.4971,36494.0
2018-06-05 15:55:00,94.32,94.37,94.24,94.36,98965.0,83.4882,83.5325,83.4174,83.5236,98965.0
2018-06-06 09:30:00,94.69,94.92,94.63,94.92,25722.0,83.8157,84.0193,83.7626,84.0193,25722.0
2018-06-06 09:35:00,94.9,95.0,94.76,94.91,11683.0,84.0016,84.0901,83.8777,84.0105,11683.0
2018-06-06 09:40:00,94.91,94.91,94.73,94.91,13168.0,84.0105,84.0105,83.8511,84.0105,13168.0
2018-06-06 09:45:00,94.87,95.0,94.77,94.93,30322.0,83.975,84.0901,83.8865,84.0282,30322.0
2018-06-06 09:50:00,94.9,94.92,94.78,94.79,29386.0,84.0016,84.0193,83.8954,83.9042,29386.0
2018-06-06 09:55:00,94.81,94.81,94.67,94.7,36262.0,83.9219,83.9219,83.798,83.8246,36262.0
2018-06-06 10:00:00,94.69,94.96,94.69,94.71,21958.0,83.8157,84.0547,83.8157,83.8334,21958.0
2018-06-06 10:05:00,94.71,94.83,94.66,94.81,29439.0,83.8334,83.9396,83.7892,83.9219,29439.0
2018-06-06 10:10:00,94.84,95.03,94.84,94.98,13747.0,83.9485,84.1167,83.9485,84.0724,13747.0
2018-06-06 10:15:00,95.01,95.15,94.97,95.15,21441.0,84.099,84.2229,84.0636,84.2229,21441.0
2018-06-06 10:20:00,95.2,95.23,95.11,95.22,16372.0,84.2671,84.2937,84.1875,84.2849,16372.0
2018-06-06 10:25:00,95.23,95.31,95.19,95.2,9630.0,84.2937,84.3645,84.2583,84.2671,9630.0
2018-06-06 10:30:00,95.2,95.41,95.12,95.29,9411.0,84.2671,84.453,84.1963,84.3468,9411.0
2018-06-06 10:35:00,95.26,95.33,95.25,95.31,7222.0,84.3203,84.3822,84.3114,84.3645,7222.0
2018-06-06 10:40:00,95.3,95.32,95.19,95.26,11104.0,84.3557,84.3734,84.2583,84.3203,11104.0
2018-06-06 10:45:00,95.26,95.3,95.16,95.18,13473.0,84.3203,84.3557,84.2317,84.2494,13473.0
2018-06-06 10:50:00,95.18,95.3,95.14,95.21,20437.0,84.2494,84.3557,84.214,84.276,20437.0
2018-06-06 10:55:00,95.19,95.3,95.18,95.24,20589.0,84.2583,84.3557,84.2494,84.3026,20589.0
2018-06-06 11:00:00,95.25,95.38,95.25,95.37,13862.0,84.3114,84.4265,84.3114,84.4176,13862.0
2018-06-06 11:05:00,95.37,95.38,95.26,95.34,14870.0,84.4176,84.4265,84.3203,84.3911,14870.0
2018-06-06 11:10:00,95.35,95.39,95.31,95.36,12009.0,84.3999,84.4353,84.3645,84.4088,12009.0
2018-06-06 11:15:00,95.33,95.43,95.27,95.39,9505.0,84.3822,84.4707,84.3291,84.4353,9505.0
2018-06-06 11:20:00,95.41,95.52,95.4,95.48,16103.0,84.453,84.5504,84.4442,84.515,16103.0
2018-06-06 11:25:00,95.5,95.52,95.44,95.47,10801.0,84.5327,84.5504,84.4796,84.5061,10801.0
2018-06-06 11:30:00,95.47,95.61,95.47,95.56,14403.0,84.5061,84.6301,84.5061,84.5858,14403.0
2018-06-06 11:35:00,95.56,95.62,95.49,95.49,26496.0,84.5858,84.6389,84.5238,84.5238,26496.0
2018-06-06 11:40:00,95.49,95.7,95.49,95.69,13269.0,84.5238,84.7097,84.5238,84.7009,13269.0
2018-06-06 11:45:00,95.73,95.76,95.68,95.75,6262.0,84.7363,84.7628,84.692,84.754,6262.0
2018-06-06 11:50:00,95.71,95.73,95.52,95.52,4226.0,84.7186,84.7363,84.5504,84.5504,4226.0
2018-06-06 11:55:00,95.54,95.62,95.47,95.61,8280.0,84.5681,84.6389,84.5061,84.6301,8280.0
2018-06-06 12:00:00,95.59,95.68,95.56,95.68,9860.0,84.6124,84.692,84.5858,84.692,9860.0
2018-06-06 12:05:00,95.66,95.77,95.62,95.69,5791.0,84.6743,84.7717,84.6389,84.7009,5791.0
2018-06-06 12:10:00,95.71,95.78,95.68,95.78,7054.0,84.7186,84.7805,84.692,84.7805,7054.0
2018-06-06 12:15:00,95.78,95.85,95.73,95.85,10104.0,84.7805,84.8425,84.7363,84.8425,10104.0
2018-06-06 12:20:00,95.85,95.94,95.84,95.9,10300.0,84.8425,84.9222,84.8337,84.8868,10300.0
2018-06-06 12:25:00,95.9,95.93,95.84,95.9,16454.0,84.8868,84.9133,84.8337,84.8868,16454.0
2018-06-06 12:30:00,95.88,95.91,95.84,95.85,14461.0,84.8691,84.8956,84.8337,84.8425,14461.0
2018-06-06 12:35:00,95.83,95.88,95.8,95.84,18758.0,84.8248,84.8691,84.7982,84.8337,18758.0
2018-06-06 12:40:00,95.85,95.91,95.84,95.89,17293.0,84.8425,84.8956,84.8337,84.8779,17293.0
2018-06-06 12:45:00,95.87,95.93,95.84,95.89,19051.0,84.8602,84.9133,84.8337,84.8779,19051.0
2018-06-06 12:50:00,95.89,95.99,95.88,95.97,22224.0,84.8779,84.9664,84.8691,84.9487,22224.0
2018-06-06 12:55:00,95.95,96.09,95.9,96.05,32364.0,84.931,85.0549,84.8868,85.0195,32364.0
2018-06-06 13:00:00,96.05,96.19,96.05,96.16,15772.0,85.0195,85.1435,85.0195,85.1169,15772.0
2018-06-06 13:05:00,96.17,96.35,96.17,96.33,21388.0,85.1258,85.2851,85.1258,85.2674,21388.0
2018-06-06 13:10:00,96.3,96.38,96.27,96.38,26886.0,85.2408,85.3116,85.2143,85.3116,26886.0
2018-06-06 13:15:00,96.39,96.41,96.36,96.39,12909.0,85.3205,85.3382,85.2939,85.3205,12909.0
2018-06-06 13:20:00,96.39,96.47,96.33,96.46,18718.0,85.3205,85.3913,85.2674,85.3825,18718.0
2018-06-06 13:25:00,96.44,96.47,96.42,96.47,11319.0,85.3647,85.3913,85.347,85.3913,11319.0
2018-06-06 13:30:00,96.45,96.46,96.29,96.34,23897.0,85.3736,85.3825,85.232,85.2762,23897.0
2018-06-06 13:35:00,96.35,96.44,96.34,96.44,9435.0,85.2851,85.3647,85.2762,85.3647,9435.0
2018-06-06 13:40:00,96.42,96.44,96.37,96.38,8180.0,85.347,85.3647,85.3028,85.3116,8180.0
2018-06-06 13:45:00,96.37,96.38,96.27,96.28,7896.0,85.3028,85.3116,85.2143,85.2231,7896.0
2018-06-06 13:50:00,96.3,96.33,96.27,96.33,7569.0,85.2408,85.2674,85.2143,85.2674,7569.0
2018-06-06 13:55:00,96.33,96.33,96.28,96.31,11373.0,85.2674,85.2674,85.2231,85.2497,11373.0
2018-06-06 14:00:00,96.32,96.34,96.27,96.27,12017.0,85.2585,85.2762,85.2143,85.2143,12017.0
2018-06-06 14:05:00,96.28,96.28,96.23,96.25,11669.0,85.2231,85.2231,85.1789,85.1966,11669.0
2018-06-06 14:10:00,96.24,96.26,96.14,96.14,11733.0,85.1877,85.2054,85.0992,85.0992,11733.0
2018-06-06 14:15:00,96.14,96.25,96.14,96.17,12283.0,85.0992,85.1966,85.0992,85.1258,12283.0
2018-06-06 14:20:00,96.19,96.23,96.19,96.2,6814.0,85.1435,85.1789,85.1435,85.1523,6814.0
2018-06-06 14:25:00,96.21,96.26,96.21,96.25,9774.0,85.1612,85.2054,85.1612,85.1966,9774.0
2018-06-06 14:30:00,96.25,96.26,96.2,96.2,7192.0,85.1966,85.2054,85.1523,85.1523,7192.0
2018-06-06 14:35:00,96.22,96.27,96.2,96.26,9530.0,85.17,85.2143,85.1523,85.2054,9530.0
2018-06-06 14:40:00,96.26,96.31,96.24,96.31,25200.0,85.2054,85.2497,85.1877,85.2497,25200.0
2018-06-06 14:45:00,96.32,96.4,96.27,96.34,29474.0,85.2585,85.3293,85.2143,85.2762,29474.0
2018-06-06 14:50:00,96.34,96.38,96.31,96.31,7657.0,85.2762,85.3116,85.2497,85.2497,7657.0
2018-06-06 14:55:00,96.31,96.36,96.3,96.34,38003.0,85.2497,85.2939,85.2408,85.2762,38003.0
2018-06-06 15:00:00,96.34,96.43,96.33,96.34,76454.0,85.2762,85.3559,85.2674,85.2762,76454.0
2018-06-06 15:05:00,96.34,96.35,96.25,96.26,40382.0,85.2762,85.2851,85.1966,85.2054,40382.0
2018-06-06 15:10:00,96.25,96.31,96.23,96.29,13487.0,85.1966,85.2497,85.1789,85.232,13487.0
2018-06-06 15:15:00,96.31,96.44,96.31,96.39,20090.0,85.2497,85.3647,85.2497,85.3205,20090.0
2018-06-06 15:20:00,96.39,96.43,96.37,96.39,15961.0,85.3205,85.3559,85.3028,85.3205,15961.0
2018-06-06 15:25:00,96.39,96.42,96.3,96.31,19624.0,85.3205,85.347,85.2408,85.2497,19624.0
2018-06-06 15:30:00,96.32,96.33,96.19,96.21,51572.0,85.2585,85.2674,85.1435,85.1612,51572.0
2018-06-06 15:35:00,96.2,96.21,96.14,96.19,33727.0,85.1523,85.1612,85.0992,85.1435,33727.0
2018-06-06 15:40:00,96.2,96.28,96.19,96.22,39791.0,85.1523,85.2231,85.1435,85.17,39791.0
2018-06-06 15:45:00,96.21,96.25,96.11,96.25,38949.0,85.1612,85.1966,85.0726,85.1966,38949.0
2018-06-06 15:50:00,96.27,96.34,96.18,96.32,55115.0,85.2143,85.2762,85.1346,85.2585,55115.0
2018-06-06 15:55:00,96.32,96.52,96.31,96.46,153441.0,85.2585,85.4356,85.2497,85.3825,153441.0
2018-06-07 09:30:00,96.9,97.07,96.75,97.07,39098.0,85.7719,85.9224,85.6391,85.9224,39098.0
2018-06-07 09:35:00,97.03,97.13,96.84,97.0,25272.0,85.887,85.9755,85.7188,85.8604,25272.0
2018-06-07 09:40:00,97.03,97.24,96.99,97.15,9563.0,85.887,86.0729,85.8516,85.9932,9563.0
2018-06-07 09:45:00,97.21,97.58,97.2,97.58,7125.0,86.0463,86.3738,86.0375,86.3738,7125.0
2018-06-07 09:50:00,97.66,97.66,97.36,97.44,10703.0,86.4446,86.4446,86.1791,86.2499,10703.0
2018-06-07 09:55:00,97.44,97.49,97.3,97.35,12340.0,86.2499,86.2942,86.126,86.1702,12340.0
2018-06-07 10:00:00,97.35,97.69,97.35,97.65,17300.0,86.1702,86.4712,86.1702,86.4358,17300.0
2018-06-07 10:05:00,97.68,97.8,97.54,97.69,26203.0,86.4623,86.5686,86.3384,86.4712,26203.0
2018-06-07 10:10:00,97.63,97.8,97.57,97.8,41565.0,86.4181,86.5686,86.365,86.5686,41565.0
2018-06-07 10:15:00,97.79,97.82,97.66,97.7,11110.0,86.5597,86.5863,86.4446,86.48,11110.0
2018-06-07 10:20:00,97.69,97.76,97.61,97.61,16617.0,86.4712,86.5332,86.4004,86.4004,16617.0
2018-06-07 10:25:00,97.63,97.74,97.6,97.66,12409.0,86.4181,86.5155,86.3915,86.4446,12409.0
2018-06-07 10:30:00,97.65,97.66,97.44,97.45,22184.0,86.4358,86.4446,86.2499,86.2588,22184.0
2018-06-07 10:35:00,97.44,97.54,97.24,97.4,27314.0,86.2499,86.3384,86.0729,86.2145,27314.0
2018-06-07 10:40:00,97.39,97.44,97.3,97.35,13596.0,86.2056,86.2499,86.126,86.1702,13596.0
2018-06-07 10:45:00,97.34,97.48,97.3,97.46,13402.0,86.1614,86.2853,86.126,86.2676,13402.0
2018-06-07 10:50:00,97.47,97.48,97.33,97.39,17901.0,86.2765,86.2853,86.1525,86.2056,17901.0
2018-06-07 10:55:00,97.39,97.44,97.35,97.42,13812.0,86.2056,86.2499,86.1702,86.2322,13812.0
2018-06-07 11:00:00,97.42,97.45,97.36,97.38,11077.0,86.2322,86.2588,86.1791,86.1968,11077.0
2018-06-07 11:05:00,97.38,97.46,97.3,97.45,17112.0,86.1968,86.2676,86.126,86.2588,17112.0
2018-06-07 11:10:00,97.47,97.65,97.45,97.59,13562.0,86.2765,86.4358,86.2588,86.3827,13562.0
2018-06-07 11:15:00,97.56,97.59,97.48,97.5,8042.0,86.3561,86.3827,86.2853,86.303,8042.0
2018-06-07 11:20:00,97.51,97.52,97.41,97.41,9100.0,86.3119,86.3207,86.2234,86.2234,9100.0
2018-06-07 11:25:00,97.42,97.53,97.35,97.51,12614.0,86.2322,86.3296,86.1702,86.3119,12614.0
2018-06-07 11:30:00,97.54,97.56,97.43,97.48,17447.0,86.3384,86.3561,86.2411,86.2853,17447.0
2018-06-07 11:35:00,97.49,97.53,97.43,97.43,31844.0,86.2942,86.3296,86.2411,86.2411,31844.0
2018-06-07 11:40:00,97.45,97.54,97.43,97.52,18240.0,86.2588,86.3384,86.2411,86.3207,18240.0
2018-06-07 11:45:00,97.51,97.52,97.39,97.39,18398.0,86.3119,86.3207,86.2056,86.2056,18398.0
2018-06-07 11:50:00,97.41,97.46,97.37,97.39,11173.0,86.2234,86.2676,86.1879,86.2056,11173.0
2018-06-07 11:55:00,97.41,97.42,97.28,97.39,8978.0,86.2234,86.2322,86.1083,86.2056,8978.0
2018-06-07 12:00:00,97.38,97.4,97.32,97.37,11814.0,86.1968,86.2145,86.1437,86.1879,11814.0
2018-06-07 12:05:00,97.4,97.44,97.31,97.31,10109.0,86.2145,86.2499,86.1348,86.1348,10109.0
2018-06-07 12:10:00,97.32,97.42,97.32,97.36,12831.0,86.1437,86.2322,86.1437,86.1791,12831.0
2018-06-07 12:15:00,97.36,97.45,97.33,97.43,13286.0,86.1791,86.2588,86.1525,86.2411,13286.0
2018-06-07 12:20:00,97.42,97.42,97.33,97.39,11243.0,86.2322,86.2322,86.1525,86.2056,11243.0
2018-06-07 12:25:00,97.39,97.42,97.35,97.37,10194.0,86.2056,86.2322,86.1702,86.1879,10194.0
2018-06-07 12:30:00,97.36,97.36,97.27,97.27,32095.0,86.1791,86.1791,86.0994,86.0994,32095.0
2018-06-07 12:35:00,97.28,97.32,97.24,97.3,33310.0,86.1083,86.1437,86.0729,86.126,33310.0
2018-06-07 12:40:00,97.3,97.3,97.15,97.15,18396.0,86.126,86.126,85.9932,85.9932,18396.0
2018-06-07 12:45:00,97.16,97.2,96.92,96.99,53221.0,86.0021,86.0375,85.7896,85.8516,53221.0
2018-06-07 12:50:00,96.95,97.04,96.94,97.03,18402.0,85.8162,85.8958,85.8073,85.887,18402.0
2018-06-07 12:55:00,97.02,97.23,97.0,97.23,14110.0,85.8781,86.064,85.8604,86.064,14110.0
2018-06-07 13:00:00,97.22,97.26,97.15,97.26,16005.0,86.0552,86.0906,85.9932,86.0906,16005.0
2018-06-07 13:05:00,97.23,97.23,97.09,97.09,10298.0,86.064,86.064,85.9401,85.9401,10298.0
2018-06-07 13:10:00,97.08,97.2,97.07,97.08,28157.0,85.9312,86.0375,85.9224,85.9312,28157.0
2018-06-07 13:15:00,97.08,97.09,96.87,97.01,29099.0,85.9312,85.9401,85.7454,85.8693,29099.0
2018-06-07 13:20:00,97.03,97.11,97.0,97.08,13346.0,85.887,85.9578,85.8604,85.9312,13346.0
2018-06-07 13:25:00,97.06,97.11,96.95,96.95,18375.0,85.9135,85.9578,85.8162,85.8162,18375.0
2018-06-07 13:30:00,96.95,97.01,96.79,96.79,12500.0,85.8162,85.8693,85.6746,85.6746,12500.0
2018-06-07 13:35:00,96.79,96.79,96.33,96.38,24238.0,85.6746,85.6746,85.2674,85.3116,24238.0
2018-06-07 13:40:00,96.39,96.57,96.2,96.53,24137.0,85.3205,85.4798,85.1523,85.4444,24137.0
2018-06-07 13:45:00,96.53,96.83,96.5,96.79,16907.0,85.4444,85.71,85.4179,85.6746,16907.0
2018-06-07 13:50:00,96.77,96.81,96.51,96.57,11435.0,85.6568,85.6923,85.4267,85.4798,11435.0
2018-06-07 13:55:00,96.57,96.63,96.45,96.45,12574.0,85.4798,85.5329,85.3736,85.3736,12574.0
2018-06-07 14:00:00,96.47,96.67,96.42,96.67,11282.0,85.3913,85.5683,85.347,85.5683,11282.0
2018-06-07 14:05:00,96.66,96.75,96.6,96.7,12986.0,85.5595,85.6391,85.5064,85.5949,12986.0
2018-06-07 14:10:00,96.69,96.77,96.66,96.76,10202.0,85.586,85.6568,85.5595,85.648,10202.0
2018-06-07 14:15:00,96.76,96.81,96.64,96.8,7933.0,85.648,85.6923,85.5418,85.6834,7933.0
2018-06-07 14:20:00,96.79,96.79,96.68,96.76,14095.0,85.6746,85.6746,85.5772,85.648,14095.0
2018-06-07 14:25:00,96.75,96.77,96.58,96.62,8199.0,85.6391,85.6568,85.4887,85.5241,8199.0
2018-06-07 14:30:00,96.65,96.7,96.56,96.56,8291.0,85.5506,85.5949,85.471,85.471,8291.0
2018-06-07 14:35:00,96.58,96.67,96.57,96.67,8201.0,85.4887,85.5683,85.4798,85.5683,8201.0
2018-06-07 14:40:00,96.65,96.66,96.55,96.55,9786.0,85.5506,85.5595,85.4621,85.4621,9786.0
2018-06-07 14:45:00,96.58,96.85,96.54,96.84,11405.0,85.4887,85.7277,85.4533,85.7188,11405.0
2018-06-07 14:50:00,96.85,96.85,96.68,96.72,12042.0,85.7277,85.7277,85.5772,85.6126,12042.0
2018-06-07 14:55:00,96.7,96.7,96.63,96.64,8373.0,85.5949,85.5949,85.5329,85.5418,8373.0
2018-06-07 15:00:00,96.67,96.78,96.63,96.76,23740.0,85.5683,85.6657,85.5329,85.648,23740.0
2018-06-07 15:05:00,96.77,96.83,96.69,96.69,21182.0,85.6568,85.71,85.586,85.586,21182.0
2018-06-07 15:10:00,96.71,96.85,96.7,96.8,14748.0,85.6037,85.7277,85.5949,85.6834,14748.0
2018-06-07 15:15:00,96.79,96.84,96.75,96.81,12445.0,85.6746,85.7188,85.6391,85.6923,12445.0
2018-06-07 15:20:00,96.82,96.92,96.82,96.9,14701.0,85.7011,85.7896,85.7011,85.7719,14701.0
2018-06-07 15:25:00,96.92,96.93,96.79,96.84,16376.0,85.7896,85.7985,85.6746,85.7188,16376.0
2018-06-07 15:30:00,96.83,96.89,96.81,96.87,23610.0,85.71,85.7631,85.6923,85.7454,23610.0
2018-06-07 15:35:00,96.87,97.05,96.87,97.01,19841.0,85.7454,85.9047,85.7454,85.8693,19841.0
2018-06-07 15:40:00,97.0,97.03,96.91,96.91,21734.0,85.8604,85.887,85.7808,85.7808,21734.0
2018-06-07 15:45:00,96.9,97.0,96.73,96.75,52634.0,85.7719,85.8604,85.6214,85.6391,52634.0
2018-06-07 15:50:00,96.77,96.92,96.74,96.84,30175.0,85.6568,85.7896,85.6303,85.7188,30175.0
2018-06-07 15:55:00,96.84,96.88,96.73,96.76,96026.0,85.7188,85.7542,85.6214,85.648,96026.0
2018-06-08 09:30:00,96.61,96.83,96.31,96.61,24287.0,85.5152,85.71,85.2497,85.5152,24287.0
2018-06-08 09:35:00,96.67,96.67,96.07,96.18,7701.0,85.5683,85.5683,85.0372,85.1346,7701.0
2018-06-08 09:40:00,96.12,96.18,95.85,95.98,10674.0,85.0815,85.1346,84.8425,84.9576,10674.0
2018-06-08 09:45:00,96.03,96.05,95.73,95.9,9000.0,85.0018,85.0195,84.7363,84.8868,9000.0
2018-06-08 09:50:00,95.84,96.09,95.84,96.09,6200.0,84.8337,85.0549,84.8337,85.0549,6200.0
2018-06-08 09:55:00,96.11,96.25,95.9,96.15,12052.0,85.0726,85.1966,84.8868,85.1081,12052.0
2018-06-08 10:00:00,96.23,96.24,96.06,96.12,10761.0,85.1789,85.1877,85.0284,85.0815,10761.0
2018-06-08 10:05:00,96.14,96.26,96.14,96.16,8489.0,85.0992,85.2054,85.0992,85.1169,8489.0
2018-06-08 10:10:00,96.18,96.23,96.09,96.09,13642.0,85.1346,85.1789,85.0549,85.0549,13642.0
2018-06-08 10:15:00,96.08,96.16,96.01,96.16,9333.0,85.0461,85.1169,84.9841,85.1169,9333.0
2018-06-08 10:20:00,96.12,96.36,96.1,96.28,16916.0,85.0815,85.2939,85.0638,85.2231,16916.0
2018-06-08 10:25:00,96.27,96.36,96.21,96.28,7850.0,85.2143,85.2939,85.1612,85.2231,7850.0
2018-06-08 10:30:00,96.24,96.36,96.17,96.19,13179.0,85.1877,85.2939,85.1258,85.1435,13179.0
2018-06-08 10:35:00,96.21,96.25,96.0,96.0,17746.0,85.1612,85.1966,84.9753,84.9753,17746.0
2018-06-08 10:40:00,95.97,95.99,95.9,95.93,45061.0,84.9487,84.9664,84.8868,84.9133,45061.0
2018-06-08 10:45:00,95.95,96.06,95.89,95.96,24941.0,84.931,85.0284,84.8779,84.9399,24941.0
2018-06-08 10:50:00,95.97,96.12,95.97,96.08,44482.0,84.9487,85.0815,84.9487,85.0461,44482.0
2018-06-08 10:55:00,96.08,96.24,95.99,95.99,24218.0,85.0461,85.1877,84.9664,84.9664,24218.0
2018-06-08 11:00:00,96.02,96.04,95.95,96.03,15867.0,84.993,85.0107,84.931,85.0018,15867.0
2018-06-08 11:05:00,96.03,96.06,96.0,96.02,19567.0,85.0018,85.0284,84.9753,84.993,19567.0
2018-06-08 11:10:00,96.03,96.11,96.03,96.05,11906.0,85.0018,85.0726,85.0018,85.0195,11906.0
2018-06-08 11:15:00,96.05,96.07,95.95,95.97,21114.0,85.0195,85.0372,84.931,84.9487,21114.0
2018-06-08 11:20:00,95.97,95.99,95.88,95.88,18853.0,84.9487,84.9664,84.8691,84.8691,18853.0
2018-06-08 11:25:00,95.89,95.89,95.77,95.82,12613.0,84.8779,84.8779,84.7717,84.8159,12613.0
2018-06-08 11:30:00,95.82,95.83,95.64,95.72,24716.0,84.8159,84.8248,84.6566,84.7274,24716.0
2018-06-08 11:35:00,95.75,96.04,95.74,95.93,8511.0,84.754,85.0107,84.7451,84.9133,8511.0
2018-06-08 11:40:00,95.95,95.98,95.85,95.97,9904.0,84.931,84.9576,84.8425,84.9487,9904.0
2018-06-08 11:45:00,95.97,95.99,95.83,95.89,16779.0,84.9487,84.9664,84.8248,84.8779,16779.0
2018-06-08 11:50:00,95.9,96.03,95.88,96.0,14910.0,84.8868,85.0018,84.8691,84.9753,14910.0
2018-06-08 11:55:00,95.98,96.01,95.92,95.92,17061.0,84.9576,84.9841,84.9045,84.9045,17061.0
2018-06-08 12:00:00,95.92,95.98,95.88,95.98,10622.0,84.9045,84.9576,84.8691,84.9576,10622.0
2018-06-08 12:05:00,95.97,95.97,95.85,95.94,12846.0,84.9487,84.9487,84.8425,84.9222,12846.0
2018-06-08 12:10:00,95.98,96.13,95.91,96.13,10935.0,84.9576,85.0903,84.8956,85.0903,10935.0
2018-06-08 12:15:00,96.11,96.14,96.03,96.04,11860.0,85.0726,85.0992,85.0018,85.0107,11860.0
2018-06-08 12:20:00,96.05,96.09,96.0,96.09,11173.0,85.0195,85.0549,84.9753,85.0549,11173.0
2018-06-08 12:25:00,96.08,96.32,96.03,96.32,10381.0,85.0461,85.2585,85.0018,85.2585,10381.0
2018-06-08 12:30:00,96.3,96.33,96.23,96.24,7605.0,85.2408,85.2674,85.1789,85.1877,7605.0
2018-06-08 12:35:00,96.27,96.27,96.14,96.15,6561.0,85.2143,85.2143,85.0992,85.1081,6561.0
2018-06-08 12:40:00,96.16,96.23,96.14,96.23,4889.0,85.1169,85.1789,85.0992,85.1789,4889.0
2018-06-08 12:45:00,96.23,96.29,96.19,96.27,13113.0,85.1789,85.232,85.1435,85.2143,13113.0
2018-06-08 12:50:00,96.28,96.34,96.25,96.25,4249.0,85.2231,85.2762,85.1966,85.1966,4249.0
2018-06-08 12:55:00,96.27,96.38,96.23,96.35,6611.0,85.2143,85.3116,85.1789,85.2851,6611.0
2018-06-08 13:00:00,96.36,96.36,96.28,96.29,5050.0,85.2939,85.2939,85.2231,85.232,5050.0
2018-06-08 13:05:00,96.28,96.31,96.25,96.3,12638.0,85.2231,85.2497,85.1966,85.2408,12638.0
2018-06-08 13:10:00,96.3,96.36,96.28,96.34,4647.0,85.2408,85.2939,85.2231,85.2762,4647.0
2018-06-08 13:15:00,96.34,96.36,96.3,96.34,3918.0,85.2762,85.2939,85.2408,85.2762,3918.0
2018-06-08 13:20:00,96.34,96.35,96.28,96.3,7596.0,85.2762,85.2851,85.2231,85.2408,7596.0
2018-06-08 13:25:00,96.31,96.47,96.31,96.46,8616.0,85.2497,85.3913,85.2497,85.3825,8616.0
2018-06-08 13:30:00,96.47,96.53,96.45,96.53,11177.0,85.3913,85.4444,85.3736,85.4444,11177.0
2018-06-08 13:35:00,96.54,96.55,96.44,96.48,11050.0,85.4533,85.4621,85.3647,85.4002,11050.0
2018-06-08 13:40:00,96.48,96.51,96.44,96.47,5035.0,85.4002,85.4267,85.3647,85.3913,5035.0
2018-06-08 13:45:00,96.45,96.55,96.45,96.55,6777.0,85.3736,85.4621,85.3736,85.4621,6777.0
2018-06-08 13:50:00,96.53,96.54,96.35,96.47,32083.0,85.4444,85.4533,85.2851,85.3913,32083.0
2018-06-08 13:55:00,96.43,96.44,96.34,96.39,8454.0,85.3559,85.3647,85.2762,85.3205,8454.0
2018-06-08 14:00:00,96.4,96.44,96.37,96.37,5198.0,85.3293,85.3647,85.3028,85.3028,5198.0
2018-06-08 14:05:00,96.39,96.42,96.36,96.38,6064.0,85.3205,85.347,85.2939,85.3116,6064.0
2018-06-08 14:10:00,96.41,96.52,96.39,96.52,8608.0,85.3382,85.4356,85.3205,85.4356,8608.0
2018-06-08 14:15:00,96.51,96.55,96.49,96.52,6550.0,85.4267,85.4621,85.409,85.4356,6550.0
2018-06-08 14:20:00,96.5,96.54,96.46,96.52,4512.0,85.4179,85.4533,85.3825,85.4356,4512.0
2018-06-08 14:25:00,96.51,96.67,96.51,96.65,11242.0,85.4267,85.5683,85.4267,85.5506,11242.0
2018-06-08 14:30:00,96.65,96.65,96.56,96.6,13979.0,85.5506,85.5506,85.471,85.5064,13979.0
2018-06-08 14:35:00,96.6,96.69,96.53,96.69,10272.0,85.5064,85.586,85.4444,85.586,10272.0
2018-06-08 14:40:00,96.67,96.78,96.67,96.78,5913.0,85.5683,85.6657,85.5683,85.6657,5913.0
2018-06-08 14:45:00,96.74,96.8,96.71,96.79,6692.0,85.6303,85.6834,85.6037,85.6746,6692.0
2018-06-08 14:50:00,96.79,96.87,96.79,96.83,4827.0,85.6746,85.7454,85.6746,85.71,4827.0
2018-06-08 14:55:00,96.82,96.83,96.74,96.8,11469.0,85.7011,85.71,85.6303,85.6834,11469.0
2018-06-08 15:00:00,96.79,96.81,96.75,96.75,6228.0,85.6746,85.6923,85.6391,85.6391,6228.0
2018-06-08 15:05:00,96.76,96.78,96.75,96.76,5977.0,85.648,85.6657,85.6391,85.648,5977.0
2018-06-08 15:10:00,96.75,96.86,96.75,96.84,11485.0,85.6391,85.7365,85.6391,85.7188,11485.0
2018-06-08 15:15:00,96.83,96.86,96.72,96.73,11264.0,85.71,85.7365,85.6126,85.6214,11264.0
2018-06-08 15:20:00,96.75,96.83,96.75,96.77,12148.0,85.6391,85.71,85.6391,85.6568,12148.0
2018-06-08 15:25:00,96.76,96.77,96.7,96.75,14904.0,85.648,85.6568,85.5949,85.6391,14904.0
2018-06-08 15:30:00,96.76,96.87,96.76,96.86,25859.0,85.648,85.7454,85.648,85.7365,25859.0
2018-06-08 15:35:00,96.87,96.92,96.86,96.89,16862.0,85.7454,85.7896,85.7365,85.7631,16862.0
2018-06-08 15:40:00,96.9,97.0,96.86,96.92,54449.0,85.7719,85.8604,85.7365,85.7896,54449.0
2018-06-08 15:45:00,96.92,96.95,96.86,96.94,33056.0,85.7896,85.8162,85.7365,85.8073,33056.0
2018-06-08 15:50:00,96.95,97.05,96.95,97.03,30904.0,85.8162,85.9047,85.8162,85.887,30904.0
2018-06-08 15:55:00,97.02,97.07,96.91,96.96,97946.0,85.8781,85.9224,85.7808,85.825,97946.0
2018-06-11 09:30:00,97.09,97.21,97.01,97.13,32761.0,85.9401,86.0463,85.8693,85.9755,32761.0
2018-06-11 09:35:00,97.23,97.52,97.23,97.49,18494.0,86.064,86.3207,86.064,86.2942,18494.0
2018-06-11 09:40:00,97.53,97.53,97.25,97.3,10875.0,86.3296,86.3296,86.0817,86.126,10875.0
2018-06-11 09:45:00,97.31,97.43,97.2,97.4,10374.0,86.1348,86.2411,86.0375,86.2145,10374.0
2018-06-11 09:50:00,97.44,97.5,97.43,97.48,9791.0,86.2499,86.303,86.2411,86.2853,9791.0
2018-06-11 09:55:00,97.51,97.51,97.28,97.39,19918.0,86.3119,86.3119,86.1083,86.2056,19918.0
2018-06-11 10:00:00,97.37,97.37,97.18,97.19,16646.0,86.1879,86.1879,86.0198,86.0286,16646.0
2018-06-11 10:05:00,97.18,97.47,97.18,97.35,19667.0,86.0198,86.2765,86.0198,86.1702,19667.0
2018-06-11 10:10:00,97.37,97.47,97.19,97.43,55105.0,86.1879,86.2765,86.0286,86.2411,55105.0
2018-06-11 10:15:00,97.44,97.44,97.27,97.34,29341.0,86.2499,86.2499,86.0994,86.1614,29341.0
2018-06-11 10:20:00,97.31,97.31,97.18,97.19,13586.0,86.1348,86.1348,86.0198,86.0286,13586.0
2018-06-11 10:25:00,97.19,97.32,97.18,97.28,30071.0,86.0286,86.1437,86.0198,86.1083,30071.0
2018-06-11 10:30:00,97.29,97.3,97.13,97.13,33055.0,86.1171,86.126,85.9755,85.9755,33055.0
2018-06-11 10:35:00,97.12,97.21,97.05,97.05,13119.0,85.9667,86.0463,85.9047,85.9047,13119.0
2018-06-11 10:40:00,97.02,97.16,96.96,97.1,26449.0,85.8781,86.0021,85.825,85.949,26449.0
2018-06-11 10:45:00,97.11,97.21,97.02,97.05,15625.0,85.9578,86.0463,85.8781,85.9047,15625.0
2018-06-11 10:50:00,97.02,97.02,96.88,96.88,12406.0,85.8781,85.8781,85.7542,85.7542,12406.0
2018-06-11 10:55:00,96.87,96.87,96.71,96.72,17213.0,85.7454,85.7454,85.6037,85.6126,17213.0
2018-06-11 11:00:00,96.72,96.79,96.55,96.6,10947.0,85.6126,85.6746,85.4621,85.5064,10947.0
2018-06-11 11:05:00,96.62,96.65,96.51,96.59,12532.0,85.5241,85.5506,85.4267,85.4975,12532.0
2018-06-11 11:10:00,96.57,96.68,96.47,96.6,12657.0,85.4798,85.5772,85.3913,85.5064,12657.0
2018-06-11 11:15:00,96.62,96.62,96.47,96.53,11869.0,85.5241,85.5241,85.3913,85.4444,11869.0
2018-06-11 11:20:00,96.53,96.65,96.48,96.56,18649.0,85.4444,85.5506,85.4002,85.471,18649.0
2018-06-11 11:25:00,96.56,96.56,96.47,96.47,8101.0,85.471,85.471,85.3913,85.3913,8101.0
2018-06-11 11:30:00,96.5,96.53,96.38,96.53,12745.0,85.4179,85.4444,85.3116,85.4444,12745.0
2018-06-11 11:35:00,96.53,96.7,96.52,96.63,9507.0,85.4444,85.5949,85.4356,85.5329,9507.0
2018-06-11 11:40:00,96.66,96.71,96.59,96.63,8371.0,85.5595,85.6037,85.4975,85.5329,8371.0
2018-06-11 11:45:00,96.65,96.72,96.59,96.6,11229.0,85.5506,85.6126,85.4975,85.5064,11229.0
2018-06-11 11:50:00,96.61,96.78,96.6,96.77,7650.0,85.5152,85.6657,85.5064,85.6568,7650.0
2018-06-11 11:55:00,96.77,96.77,96.64,96.7,10245.0,85.6568,85.6568,85.5418,85.5949,10245.0
2018-06-11 12:00:00,96.71,96.73,96.63,96.63,5186.0,85.6037,85.6214,85.5329,85.5329,5186.0
2018-06-11 12:05:00,96.63,96.68,96.63,96.66,7443.0,85.5329,85.5772,85.5329,85.5595,7443.0
2018-06-11 12:10:00,96.69,96.7,96.64,96.66,8153.0,85.586,85.5949,85.5418,85.5595,8153.0
2018-06-11 12:15:00,96.67,96.8,96.67,96.8,10528.0,85.5683,85.6834,85.5683,85.6834,10528.0
2018-06-11 12:20:00,96.79,96.79,96.74,96.76,7801.0,85.6746,85.6746,85.6303,85.648,7801.0
2018-06-11 12:25:00,96.74,96.77,96.69,96.72,12509.0,85.6303,85.6568,85.586,85.6126,12509.0
2018-06-11 12:30:00,96.74,96.75,96.69,96.72,4355.0,85.6303,85.6391,85.586,85.6126,4355.0
2018-06-11 12:35:00,96.71,96.71,96.63,96.68,7200.0,85.6037,85.6037,85.5329,85.5772,7200.0
2018-06-11 12:40:00,96.68,96.68,96.63,96.67,8450.0,85.5772,85.5772,85.5329,85.5683,8450.0
2018-06-11 12:45:00,96.63,96.67,96.6,96.67,8744.0,85.5329,85.5683,85.5064,85.5683,8744.0
2018-06-11 12:50:00,96.66,96.79,96.66,96.79,7918.0,85.5595,85.6746,85.5595,85.6746,7918.0
2018-06-11 12:55:00,96.78,96.8,96.67,96.67,8512.0,85.6657,85.6834,85.5683,85.5683,8512.0
2018-06-11 13:00:00,96.69,96.7,96.64,96.69,6554.0,85.586,85.5949,85.5418,85.586,6554.0
2018-06-11 13:05:00,96.68,96.7,96.6,96.7,8803.0,85.5772,85.5949,85.5064,85.5949,8803.0
2018-06-11 13:10:00,96.7,96.7,96.64,96.7,8293.0,85.5949,85.5949,85.5418,85.5949,8293.0
2018-06-11 13:15:00,96.7,96.7,96.55,96.56,7507.0,85.5949,85.5949,85.4621,85.471,7507.0
2018-06-11 13:20:00,96.59,96.63,96.54,96.59,8275.0,85.4975,85.5329,85.4533,85.4975,8275.0
2018-06-11 13:25:00,96.59,96.63,96.54,96.57,8003.0,85.4975,85.5329,85.4533,85.4798,8003.0
2018-06-11 13:30:00,96.57,96.58,96.49,96.51,8460.0,85.4798,85.4887,85.409,85.4267,8460.0
2018-06-11 13:35:00,96.53,96.57,96.49,96.49,10177.0,85.4444,85.4798,85.409,85.409,10177.0
2018-06-11 13:40:00,96.51,96.53,96.46,96.52,12763.0,85.4267,85.4444,85.3825,85.4356,12763.0
2018-06-11 13:45:00,96.53,96.61,96.49,96.56,8228.0,85.4444,85.5152,85.409,85.471,8228.0
2018-06-11 13:50:00,96.55,96.55,96.43,96.45,9217.0,85.4621,85.4621,85.3559,85.3736,9217.0
2018-06-11 13:55:00,96.47,96.49,96.37,96.43,12738.0,85.3913,85.409,85.3028,85.3559,12738.0
2018-06-11 14:00:00,96.44,96.48,96.33,96.37,11011.0,85.3647,85.4002,85.2674,85.3028,11011.0
2018-06-11 14:05:00,96.36,96.45,96.34,96.38,12387.0,85.2939,85.3736,85.2762,85.3116,12387.0
2018-06-11 14:10:00,96.38,96.39,96.31,96.32,5406.0,85.3116,85.3205,85.2497,85.2585,5406.0
2018-06-11 14:15:00,96.32,96.35,96.26,96.34,11361.0,85.2585,85.2851,85.2054,85.2762,11361.0
2018-06-11 14:20:00,96.34,96.39,96.29,96.32,7103.0,85.2762,85.3205,85.232,85.2585,7103.0
2018-06-11 14:25:00,96.32,96.36,96.28,96.29,4052.0,85.2585,85.2939,85.2231,85.232,4052.0
2018-06-11 14:30:00,96.29,96.32,96.25,96.27,8931.0,85.232,85.2585,85.1966,85.2143,8931.0
2018-06-11 14:35:00,96.28,96.29,96.21,96.26,10745.0,85.2231,85.232,85.1612,85.2054,10745.0
2018-06-11 14:40:00,96.28,96.3,96.2,96.21,10019.0,85.2231,85.2408,85.1523,85.1612,10019.0
2018-06-11 14:45:00,96.23,96.27,96.2,96.2,13706.0,85.1789,85.2143,85.1523,85.1523,13706.0
2018-06-11 14:50:00,96.23,96.26,96.21,96.25,7073.0,85.1789,85.2054,85.1612,85.1966,7073.0
2018-06-11 14:55:00,96.25,96.31,96.23,96.31,7350.0,85.1966,85.2497,85.1789,85.2497,7350.0
2018-06-11 15:00:00,96.31,96.39,96.31,96.39,6245.0,85.2497,85.3205,85.2497,85.3205,6245.0
2018-06-11 15:05:00,96.41,96.51,96.38,96.49,9170.0,85.3382,85.4267,85.3116,85.409,9170.0
2018-06-11 15:10:00,96.48,96.54,96.47,96.49,10284.0,85.4002,85.4533,85.3913,85.409,10284.0
2018-06-11 15:15:00,96.48,96.55,96.48,96.5,10599.0,85.4002,85.4621,85.4002,85.4179,10599.0
2018-06-11 15:20:00,96.5,96.6,96.5,96.58,18659.0,85.4179,85.5064,85.4179,85.4887,18659.0
2018-06-11 15:25:00,96.59,96.65,96.58,96.65,18694.0,85.4975,85.5506,85.4887,85.5506,18694.0
2018-06-11 15:30:00,96.64,96.69,96.59,96.69,27090.0,85.5418,85.586,85.4975,85.586,27090.0
2018-06-11 15:35:00,96.69,96.72,96.62,96.62,35563.0,85.586,85.6126,85.5241,85.5241,35563.0
2018-06-11 15:40:00,96.62,96.62,96.54,96.56,41650.0,85.5241,85.5241,85.4533,85.471,41650.0
2018-06-11 15:45:00,96.57,96.59,96.53,96.58,27856.0,85.4798,85.4975,85.4444,85.4887,27856.0
2018-06-11 15:50:00,96.58,96.58,96.39,96.41,37358.0,85.4887,85.4887,85.3205,85.3382,37358.0
2018-06-11 15:55:00,96.41,96.45,96.25,96.26,81686.0,85.3382,85.3736,85.1966,85.2054,81686.0
2018-06-12 09:30:00,96.6,96.67,96.26,96.54,17380.0,85.5064,85.5683,85.2054,85.4533,17380.0
2018-06-12 09:35:00,96.5,96.64,96.5,96.62,1602.0,85.4179,85.5418,85.4179,85.5241,1602.0
2018-06-12 09:40:00,96.58,96.61,96.24,96.38,8049.0,85.4887,85.5152,85.1877,85.3116,8049.0
2018-06-12 09:45:00,96.3,96.48,96.22,96.35,9158.0,85.2408,85.4002,85.17,85.2851,9158.0
2018-06-12 09:50:00,96.35,96.49,96.23,96.37,5817.0,85.2851,85.409,85.1789,85.3028,5817.0
2018-06-12 09:55:00,96.43,96.57,96.33,96.37,10494.0,85.3559,85.4798,85.2674,85.3028,10494.0
2018-06-12 10:00:00,96.36,96.62,96.28,96.61,10506.0,85.2939,85.5241,85.2231,85.5152,10506.0
2018-06-12 10:05:00,96.62,96.64,96.42,96.42,10466.0,85.5241,85.5418,85.347,85.347,10466.0
2018-06-12 10:10:00,96.4,96.42,96.31,96.36,16745.0,85.3293,85.347,85.2497,85.2939,16745.0
2018-06-12 10:15:00,96.39,96.39,96.11,96.18,7421.0,85.3205,85.3205,85.0726,85.1346,7421.0
2018-06-12 10:20:00,96.18,96.19,96.02,96.05,13599.0,85.1346,85.1435,84.993,85.0195,13599.0
2018-06-12 10:25:00,96.04,96.06,95.96,95.97,8145.0,85.0107,85.0284,84.9399,84.9487,8145.0
2018-06-12 10:30:00,95.97,96.11,95.97,96.09,7460.0,84.9487,85.0726,84.9487,85.0549,7460.0
2018-06-12 10:35:00,96.08,96.08,95.79,95.88,11664.0,85.0461,85.0461,84.7894,84.8691,11664.0
2018-06-12 10:40:00,95.95,96.13,95.94,96.03,16948.0,84.931,85.0903,84.9222,85.0018,16948.0
2018-06-12 10:45:00,96.05,96.06,95.87,95.92,10168.0,85.0195,85.0284,84.8602,84.9045,10168.0
2018-06-12 10:50:00,95.91,96.08,95.89,96.05,13629.0,84.8956,85.0461,84.8779,85.0195,13629.0
2018-06-12 10:55:00,96.05,96.05,95.93,96.01,6356.0,85.0195,85.0195,84.9133,84.9841,6356.0
2018-06-12 11:00:00,96.04,96.1,95.99,95.99,4224.0,85.0107,85.0638,84.9664,84.9664,4224.0
2018-06-12 11:05:00,96.0,96.04,95.94,95.97,7400.0,84.9753,85.0107,84.9222,84.9487,7400.0
2018-06-12 11:10:00,95.98,96.05,95.94,96.03,22962.0,84.9576,85.0195,84.9222,85.0018,22962.0
2018-06-12 11:15:00,96.01,96.09,95.98,96.05,7834.0,84.9841,85.0549,84.9576,85.0195,7834.0
2018-06-12 11:20:00,96.05,96.16,96.05,96.13,5622.0,85.0195,85.1169,85.0195,85.0903,5622.0
2018-06-12 11:25:00,96.13,96.16,96.03,96.13,7700.0,85.0903,85.1169,85.0018,85.0903,7700.0
2018-06-12 11:30:00,96.15,96.23,96.13,96.18,9481.0,85.1081,85.1789,85.0903,85.1346,9481.0
2018-06-12 11:35:00,96.19,96.35,96.19,96.34,6688.0,85.1435,85.2851,85.1435,85.2762,6688.0
2018-06-12 11:40:00,96.34,96.38,96.29,96.37,8385.0,85.2762,85.3116,85.232,85.3028,8385.0
2018-06-12 11:45:00,96.36,96.36,96.16,96.16,2900.0,85.2939,85.2939,85.1169,85.1169,2900.0
2018-06-12 11:50:00,96.14,96.34,96.14,96.27,12922.0,85.0992,85.2762,85.0992,85.2143,12922.0
2018-06-12 11:55:00,96.27,96.33,96.19,96.27,6001.0,85.2143,85.2674,85.1435,85.2143,6001.0
2018-06-12 12:00:00,96.25,96.34,96.24,96.24,3000.0,85.1966,85.2762,85.1877,85.1877,3000.0
2018-06-12 12:05:00,96.24,96.24,96.11,96.14,14424.0,85.1877,85.1877,85.0726,85.0992,14424.0
2018-06-12 12:10:00,96.16,96.26,96.16,96.16,4124.0,85.1169,85.2054,85.1169,85.1169,4124.0
2018-06-12 12:15:00,96.18,96.19,96.16,96.16,3200.0,85.1346,85.1435,85.1169,85.1169,3200.0
2018-06-12 12:20:00,96.15,96.17,96.06,96.09,9300.0,85.1081,85.1258,85.0284,85.0549,9300.0
2018-06-12 12:25:00,96.1,96.1,96.0,96.02,6691.0,85.0638,85.0638,84.9753,84.993,6691.0
2018-06-12 12:30:00,96.03,96.04,95.93,95.93,7795.0,85.0018,85.0107,84.9133,84.9133,7795.0
2018-06-12 12:35:00,95.93,95.94,95.82,95.83,14188.0,84.9133,84.9222,84.8159,84.8248,14188.0
2018-06-12 12:40:00,95.81,95.87,95.78,95.82,15652.0,84.8071,84.8602,84.7805,84.8159,15652.0
2018-06-12 12:45:00,95.85,95.91,95.83,95.86,13814.0,84.8425,84.8956,84.8248,84.8514,13814.0
2018-06-12 12:50:00,95.83,95.85,95.79,95.81,6300.0,84.8248,84.8425,84.7894,84.8071,6300.0
2018-06-12 12:55:00,95.81,95.86,95.81,95.81,5961.0,84.8071,84.8514,84.8071,84.8071,5961.0
2018-06-12 13:00:00,95.81,95.88,95.81,95.86,5233.0,84.8071,84.8691,84.8071,84.8514,5233.0
2018-06-12 13:05:00,95.86,95.94,95.84,95.94,6604.0,84.8514,84.9222,84.8337,84.9222,6604.0
2018-06-12 13:10:00,95.92,95.92,95.75,95.84,6623.0,84.9045,84.9045,84.754,84.8337,6623.0
2018-06-12 13:15:00,95.86,95.97,95.81,95.81,7596.0,84.8514,84.9487,84.8071,84.8071,7596.0
2018-06-12 13:20:00,95.81,95.86,95.78,95.86,3600.0,84.8071,84.8514,84.7805,84.8514,3600.0
2018-06-12 13:25:00,95.86,95.9,95.8,95.8,4947.0,84.8514,84.8868,84.7982,84.7982,4947.0
2018-06-12 13:30:00,95.79,95.89,95.79,95.85,12241.0,84.7894,84.8779,84.7894,84.8425,12241.0
2018-06-12 13:35:00,95.87,95.95,95.87,95.87,11842.0,84.8602,84.931,84.8602,84.8602,11842.0
2018-06-12 13:40:00,95.87,95.91,95.86,95.88,4468.0,84.8602,84.8956,84.8514,84.8691,4468.0
2018-06-12 13:45:00,95.9,95.9,95.73,95.74,4923.0,84.8868,84.8868,84.7363,84.7451,4923.0
2018-06-12 13:50:00,95.75,95.83,95.74,95.75,6810.0,84.754,84.8248,84.7451,84.754,6810.0
2018-06-12 13:55:00,95.78,95.78,95.74,95.77,4965.0,84.7805,84.7805,84.7451,84.7717,4965.0
2018-06-12 14:00:00,95.79,95.8,95.7,95.75,7325.0,84.7894,84.7982,84.7097,84.754,7325.0
2018-06-12 14:05:00,95.78,95.8,95.74,95.74,3420.0,84.7805,84.7982,84.7451,84.7451,3420.0
2018-06-12 14:10:00,95.71,95.74,95.66,95.72,8892.0,84.7186,84.7451,84.6743,84.7274,8892.0
2018-06-12 14:15:00,95.71,95.8,95.7,95.74,11918.0,84.7186,84.7982,84.7097,84.7451,11918.0
2018-06-12 14:20:00,95.73,95.73,95.67,95.69,4607.0,84.7363,84.7363,84.6832,84.7009,4607.0
2018-06-12 14:25:00,95.7,95.75,95.58,95.62,9411.0,84.7097,84.754,84.6035,84.6389,9411.0
2018-06-12 14:30:00,95.59,95.73,95.58,95.7,20661.0,84.6124,84.7363,84.6035,84.7097,20661.0
2018-06-12 14:35:00,95.7,95.84,95.7,95.81,17832.0,84.7097,84.8337,84.7097,84.8071,17832.0
2018-06-12 14:40:00,95.81,95.86,95.78,95.81,8935.0,84.8071,84.8514,84.7805,84.8071,8935.0
2018-06-12 14:45:00,95.82,95.91,95.81,95.9,13729.0,84.8159,84.8956,84.8071,84.8868,13729.0
2018-06-12 14:50:00,95.89,95.9,95.84,95.89,15363.0,84.8779,84.8868,84.8337,84.8779,15363.0
2018-06-12 14:55:00,95.88,95.92,95.71,95.72,23156.0,84.8691,84.9045,84.7186,84.7274,23156.0
2018-06-12 15:00:00,95.72,95.93,95.72,95.92,24411.0,84.7274,84.9133,84.7274,84.9045,24411.0
2018-06-12 15:05:00,95.92,96.09,95.92,96.01,15738.0,84.9045,85.0549,84.9045,84.9841,15738.0
2018-06-12 15:10:00,96.02,96.03,95.94,95.99,14594.0,84.993,85.0018,84.9222,84.9664,14594.0
2018-06-12 15:15:00,95.99,96.09,95.94,96.06,24242.0,84.9664,85.0549,84.9222,85.0284,24242.0
2018-06-12 15:20:00,96.06,96.14,96.04,96.13,19981.0,85.0284,85.0992,85.0107,85.0903,19981.0
2018-06-12 15:25:00,96.12,96.17,96.09,96.13,17884.0,85.0815,85.1258,85.0549,85.0903,17884.0
2018-06-12 15:30:00,96.13,96.36,96.13,96.32,55899.0,85.0903,85.2939,85.0903,85.2585,55899.0
2018-06-12 15:35:00,96.31,96.32,96.22,96.25,17737.0,85.2497,85.2585,85.17,85.1966,17737.0
2018-06-12 15:40:00,96.25,96.38,96.25,96.33,36641.0,85.1966,85.3116,85.1966,85.2674,36641.0
2018-06-12 15:45:00,96.33,96.34,96.23,96.25,28022.0,85.2674,85.2762,85.1789,85.1966,28022.0
2018-06-12 15:50:00,96.26,96.37,96.26,96.29,37879.0,85.2054,85.3028,85.2054,85.232,37879.0
2018-06-12 15:55:00,96.29,96.41,96.27,96.28,128324.0,85.232,85.3382,85.2143,85.2231,128324.0
2018-06-13 09:30:00,96.47,96.49,96.28,96.35,17173.0,85.3913,85.409,85.2231,85.2851,17173.0
2018-06-13 09:35:00,96.25,96.74,96.23,96.6,9722.0,85.1966,85.6303,85.1789,85.5064,9722.0
2018-06-13 09:40:00,96.55,96.59,96.41,96.42,3733.0,85.4621,85.4975,85.3382,85.347,3733.0
2018-06-13 09:45:00,96.47,96.47,96.14,96.34,10703.0,85.3913,85.3913,85.0992,85.2762,10703.0
2018-06-13 09:50:00,96.31,96.31,95.96,96.06,8129.0,85.2497,85.2497,84.9399,85.0284,8129.0
2018-06-13 09:55:00,96.06,96.12,95.95,96.05,14030.0,85.0284,85.0815,84.931,85.0195,14030.0
2018-06-13 10:00:00,96.07,96.16,95.88,96.09,10066.0,85.0372,85.1169,84.8691,85.0549,10066.0
2018-06-13 10:05:00,96.09,96.28,96.09,96.23,8805.0,85.0549,85.2231,85.0549,85.1789,8805.0
2018-06-13 10:10:00,96.23,96.3,96.11,96.29,18625.0,85.1789,85.2408,85.0726,85.232,18625.0
2018-06-13 10:15:00,96.31,96.35,96.21,96.35,7625.0,85.2497,85.2851,85.1612,85.2851,7625.0
2018-06-13 10:20:00,96.34,96.48,96.25,96.48,5828.0,85.2762,85.4002,85.1966,85.4002,5828.0
2018-06-13 10:25:00,96.46,96.48,96.34,96.37,14515.0,85.3825,85.4002,85.2762,85.3028,14515.0
2018-06-13 10:30:00,96.39,96.42,96.28,96.28,4365.0,85.3205,85.347,85.2231,85.2231,4365.0
2018-06-13 10:35:00,96.27,96.39,96.19,96.25,12627.0,85.2143,85.3205,85.1435,85.1966,12627.0
2018-06-13 10:40:00,96.21,96.31,96.21,96.29,9697.0,85.1612,85.2497,85.1612,85.232,9697.0
2018-06-13 10:45:00,96.27,96.28,96.13,96.13,10229.0,85.2143,85.2231,85.0903,85.0903,10229.0
2018-06-13 10:50:00,96.16,96.19,96.1,96.1,7652.0,85.1169,85.1435,85.0638,85.0638,7652.0
2018-06-13 10:55:00,96.11,96.14,96.09,96.11,12767.0,85.0726,85.0992,85.0549,85.0726,12767.0
2018-06-13 11:00:00,96.14,96.15,96.09,96.1,3457.0,85.0992,85.1081,85.0549,85.0638,3457.0
2018-06-13 11:05:00,96.14,96.14,96.03,96.08,15139.0,85.0992,85.0992,85.0018,85.0461,15139.0
2018-06-13 11:10:00,96.08,96.13,96.03,96.03,10211.0,85.0461,85.0903,85.0018,85.0018,10211.0
2018-06-13 11:15:00,96.0,96.09,96.0,96.01,7975.0,84.9753,85.0549,84.9753,84.9841,7975.0
2018-06-13 11:20:00,96.05,96.1,95.95,95.95,8534.0,85.0195,85.0638,84.931,84.931,8534.0
2018-06-13 11:25:00,95.98,96.04,95.98,95.98,5080.0,84.9576,85.0107,84.9576,84.9576,5080.0
2018-06-13 11:30:00,95.98,96.03,95.96,96.02,9683.0,84.9576,85.0018,84.9399,84.993,9683.0
2018-06-13 11:35:00,96.01,96.15,96.01,96.09,15336.0,84.9841,85.1081,84.9841,85.0549,15336.0
2018-06-13 11:40:00,96.09,96.13,96.08,96.12,9197.0,85.0549,85.0903,85.0461,85.0815,9197.0
2018-06-13 11:45:00,96.1,96.11,96.02,96.07,10430.0,85.0638,85.0726,84.993,85.0372,10430.0
2018-06-13 11:50:00,96.08,96.13,96.01,96.09,5071.0,85.0461,85.0903,84.9841,85.0549,5071.0
2018-06-13 11:55:00,96.09,96.1,96.05,96.05,4078.0,85.0549,85.0638,85.0195,85.0195,4078.0
2018-06-13 12:00:00,96.02,96.05,96.0,96.03,6506.0,84.993,85.0195,84.9753,85.0018,6506.0
2018-06-13 12:05:00,96.02,96.1,96.01,96.08,5426.0,84.993,85.0638,84.9841,85.0461,5426.0
2018-06-13 12:10:00,96.1,96.17,96.1,96.16,4440.0,85.0638,85.1258,85.0638,85.1169,4440.0
2018-06-13 12:15:00,96.15,96.22,96.15,96.16,4916.0,85.1081,85.17,85.1081,85.1169,4916.0
2018-06-13 12:20:00,96.12,96.17,96.1,96.17,7721.0,85.0815,85.1258,85.0638,85.1258,7721.0
2018-06-13 12:25:00,96.16,96.21,96.16,96.17,4968.0,85.1169,85.1612,85.1169,85.1258,4968.0
2018-06-13 12:30:00,96.15,96.15,96.07,96.08,4896.0,85.1081,85.1081,85.0372,85.0461,4896.0
2018-06-13 12:35:00,96.05,96.05,96.0,96.02,2979.0,85.0195,85.0195,84.9753,84.993,2979.0
2018-06-13 12:40:00,96.0,96.11,96.0,96.09,7850.0,84.9753,85.0726,84.9753,85.0549,7850.0
2018-06-13 12:45:00,96.1,96.17,96.09,96.13,8492.0,85.0638,85.1258,85.0549,85.0903,8492.0
2018-06-13 12:50:00,96.14,96.15,96.04,96.05,8408.0,85.0992,85.1081,85.0107,85.0195,8408.0
2018-06-13 12:55:00,96.03,96.06,96.03,96.05,2807.0,85.0018,85.0284,85.0018,85.0195,2807.0
2018-06-13 13:00:00,96.02,96.07,96.01,96.06,6701.0,84.993,85.0372,84.9841,85.0284,6701.0
2018-06-13 13:05:00,96.05,96.14,96.05,96.06,6063.0,85.0195,85.0992,85.0195,85.0284,6063.0
2018-06-13 13:10:00,96.06,96.12,96.05,96.09,5175.0,85.0284,85.0815,85.0195,85.0549,5175.0
2018-06-13 13:15:00,96.07,96.09,96.01,96.07,4660.0,85.0372,85.0549,84.9841,85.0372,4660.0
2018-06-13 13:20:00,96.06,96.1,96.06,96.1,2969.0,85.0284,85.0638,85.0284,85.0638,2969.0
2018-06-13 13:25:00,96.11,96.17,96.11,96.13,7835.0,85.0726,85.1258,85.0726,85.0903,7835.0
2018-06-13 13:30:00,96.12,96.2,96.11,96.16,13350.0,85.0815,85.1523,85.0726,85.1169,13350.0
2018-06-13 13:35:00,96.13,96.17,96.1,96.16,6542.0,85.0903,85.1258,85.0638,85.1169,6542.0
2018-06-13 13:40:00,96.16,96.17,96.11,96.14,2566.0,85.1169,85.1258,85.0726,85.0992,2566.0
2018-06-13 13:45:00,96.15,96.19,96.13,96.17,4895.0,85.1081,85.1435,85.0903,85.1258,4895.0
2018-06-13 13:50:00,96.17,96.2,96.11,96.14,7691.0,85.1258,85.1523,85.0726,85.0992,7691.0
2018-06-13 13:55:00,96.15,96.16,96.08,96.1,4245.0,85.1081,85.1169,85.0461,85.0638,4245.0
2018-06-13 14:00:00,96.13,96.78,96.07,96.72,30075.0,85.0903,85.6657,85.0372,85.6126,30075.0
2018-06-13 14:05:00,96.7,96.79,96.69,96.7,7518.0,85.5949,85.6746,85.586,85.5949,7518.0
2018-06-13 14:10:00,96.7,96.95,96.67,96.67,11203.0,85.5949,85.8162,85.5683,85.5683,11203.0
2018-06-13 14:15:00,96.72,96.82,96.7,96.79,10161.0,85.6126,85.7011,85.5949,85.6746,10161.0
2018-06-13 14:20:00,96.77,96.77,96.56,96.67,16075.0,85.6568,85.6568,85.471,85.5683,16075.0
2018-06-13 14:25:00,96.67,96.78,96.65,96.69,14369.0,85.5683,85.6657,85.5506,85.586,14369.0
2018-06-13 14:30:00,96.67,97.09,96.63,97.08,26050.0,85.5683,85.9401,85.5329,85.9312,26050.0
2018-06-13 14:35:00,97.08,97.2,97.03,97.18,25227.0,85.9312,86.0375,85.887,86.0198,25227.0
2018-06-13 14:40:00,97.18,97.21,97.0,97.03,17144.0,86.0198,86.0463,85.8604,85.887,17144.0
2018-06-13 14:45:00,97.02,97.02,96.87,96.88,14865.0,85.8781,85.8781,85.7454,85.7542,14865.0
2018-06-13 14:50:00,96.85,96.94,96.68,96.73,8045.0,85.7277,85.8073,85.5772,85.6214,8045.0
2018-06-13 14:55:00,96.76,96.76,96.49,96.53,5974.0,85.648,85.648,85.409,85.4444,5974.0
2018-06-13 15:00:00,96.49,96.67,96.49,96.56,10647.0,85.409,85.5683,85.409,85.471,10647.0
2018-06-13 15:05:00,96.61,96.65,96.52,96.53,12685.0,85.5152,85.5506,85.4356,85.4444,12685.0
2018-06-13 15:10:00,96.52,96.52,96.41,96.42,22085.0,85.4356,85.4356,85.3382,85.347,22085.0
2018-06-13 15:15:00,96.38,96.45,96.3,96.32,14572.0,85.3116,85.3736,85.2408,85.2585,14572.0
2018-06-13 15:20:00,96.32,96.35,96.29,96.29,16145.0,85.2585,85.2851,85.232,85.232,16145.0
2018-06-13 15:25:00,96.3,96.35,96.23,96.26,28146.0,85.2408,85.2851,85.1789,85.2054,28146.0
2018-06-13 15:30:00,96.25,96.36,96.2,96.34,28142.0,85.1966,85.2939,85.1523,85.2762,28142.0
2018-06-13 15:35:00,96.34,96.36,96.25,96.26,24722.0,85.2762,85.2939,85.1966,85.2054,24722.0
2018-06-13 15:40:00,96.26,96.34,96.25,96.34,23199.0,85.2054,85.2762,85.1966,85.2762,23199.0
2018-06-13 15:45:00,96.33,96.33,96.1,96.12,69404.0,85.2674,85.2674,85.0638,85.0815,69404.0
2018-06-13 15:50:00,96.1,96.21,96.07,96.12,37261.0,85.0638,85.1612,85.0372,85.0815,37261.0
2018-06-13 15:55:00,96.11,96.12,95.97,96.01,106471.0,85.0726,85.0815,84.9487,84.9841,106471.0
2018-06-14 09:30:00,97.68,97.68,96.89,97.28,120168.0,86.4623,86.4623,85.7631,86.1083,120168.0
2018-06-14 09:35:00,97.38,97.49,97.11,97.44,78081.0,86.1968,86.2942,85.9578,86.2499,78081.0
2018-06-14 09:40:00,97.48,97.87,97.45,97.71,47168.0,86.2853,86.6305,86.2588,86.4889,47168.0
2018-06-14 09:45:00,97.74,97.95,97.7,97.88,23028.0,86.5155,86.7013,86.48,86.6394,23028.0
2018-06-14 09:50:00,97.85,97.93,97.67,97.87,25296.0,86.6128,86.6836,86.4535,86.6305,25296.0
2018-06-14 09:55:00,97.87,97.87,97.54,97.59,46464.0,86.6305,86.6305,86.3384,86.3827,46464.0
2018-06-14 10:00:00,97.55,97.78,97.46,97.77,44071.0,86.3473,86.5509,86.2676,86.542,44071.0
2018-06-14 10:05:00,97.75,98.13,97.75,97.96,25558.0,86.5243,86.8607,86.5243,86.7102,25558.0
2018-06-14 10:10:00,97.91,98.08,97.8,98.08,26330.0,86.6659,86.8164,86.5686,86.8164,26330.0
2018-06-14 10:15:00,98.11,98.25,97.98,98.02,29085.0,86.843,86.9669,86.7279,86.7633,29085.0
2018-06-14 10:20:00,98.02,98.14,97.89,97.9,14294.0,86.7633,86.8695,86.6482,86.6571,14294.0
2018-06-14 10:25:00,97.85,98.07,97.84,97.92,10613.0,86.6128,86.8076,86.604,86.6748,10613.0
2018-06-14 10:30:00,97.91,97.93,97.68,97.7,17800.0,86.6659,86.6836,86.4623,86.48,17800.0
2018-06-14 10:35:00,97.72,97.79,97.55,97.58,65371.0,86.4978,86.5597,86.3473,86.3738,65371.0
2018-06-14 10:40:00,97.57,97.63,97.48,97.53,13837.0,86.365,86.4181,86.2853,86.3296,13837.0
2018-06-14 10:45:00,97.52,97.57,97.47,97.52,9830.0,86.3207,86.365,86.2765,86.3207,9830.0
2018-06-14 10:50:00,97.52,97.56,97.44,97.54,18772.0,86.3207,86.3561,86.2499,86.3384,18772.0
2018-06-14 10:55:00,97.55,97.55,97.24,97.25,22456.0,86.3473,86.3473,86.0729,86.0817,22456.0
2018-06-14 11:00:00,97.23,97.28,97.15,97.23,18632.0,86.064,86.1083,85.9932,86.064,18632.0
2018-06-14 11:05:00,97.23,97.23,96.76,96.87,15732.0,86.064,86.064,85.648,85.7454,15732.0
2018-06-14 11:10:00,96.83,96.93,96.67,96.81,17488.0,85.71,85.7985,85.5683,85.6923,17488.0
2018-06-14 11:15:00,96.76,96.86,96.65,96.78,13229.0,85.648,85.7365,85.5506,85.6657,13229.0
2018-06-14 11:20:00,96.77,96.8,96.64,96.73,12348.0,85.6568,85.6834,85.5418,85.6214,12348.0
2018-06-14 11:25:00,96.74,96.83,96.64,96.67,14860.0,85.6303,85.71,85.5418,85.5683,14860.0
2018-06-14 11:30:00,96.69,96.7,96.45,96.5,11923.0,85.586,85.5949,85.3736,85.4179,11923.0
2018-06-14 11:35:00,96.5,96.67,96.46,96.67,23749.0,85.4179,85.5683,85.3825,85.5683,23749.0
2018-06-14 11:40:00,96.67,96.68,96.53,96.56,26498.0,85.5683,85.5772,85.4444,85.471,26498.0
2018-06-14 11:45:00,96.55,96.64,96.52,96.56,12507.0,85.4621,85.5418,85.4356,85.471,12507.0
2018-06-14 11:50:00,96.57,96.63,96.52,96.58,33007.0,85.4798,85.5329,85.4356,85.4887,33007.0
2018-06-14 11:55:00,96.58,96.64,96.55,96.56,17127.0,85.4887,85.5418,85.4621,85.471,17127.0
2018-06-14 12:00:00,96.55,96.61,96.45,96.58,19657.0,85.4621,85.5152,85.3736,85.4887,19657.0
2018-06-14 12:05:00,96.57,96.6,96.47,96.48,26474.0,85.4798,85.5064,85.3913,85.4002,26474.0
2018-06-14 12:10:00,96.5,96.5,96.29,96.29,14426.0,85.4179,85.4179,85.232,85.232,14426.0
2018-06-14 12:15:00,96.3,96.32,96.22,96.31,12108.0,85.2408,85.2585,85.17,85.2497,12108.0
2018-06-14 12:20:00,96.29,96.31,96.23,96.26,11210.0,85.232,85.2497,85.1789,85.2054,11210.0
2018-06-14 12:25:00,96.26,96.26,96.06,96.07,12267.0,85.2054,85.2054,85.0284,85.0372,12267.0
2018-06-14 12:30:00,96.06,96.18,96.04,96.18,9958.0,85.0284,85.1346,85.0107,85.1346,9958.0
2018-06-14 12:35:00,96.16,96.19,96.11,96.13,11795.0,85.1169,85.1435,85.0726,85.0903,11795.0
2018-06-14 12:40:00,96.13,96.2,96.13,96.18,9569.0,85.0903,85.1523,85.0903,85.1346,9569.0
2018-06-14 12:45:00,96.18,96.2,96.04,96.04,24413.0,85.1346,85.1523,85.0107,85.0107,24413.0
2018-06-14 12:50:00,96.05,96.06,96.0,96.01,9726.0,85.0195,85.0284,84.9753,84.9841,9726.0
2018-06-14 12:55:00,96.0,96.04,95.91,95.91,15638.0,84.9753,85.0107,84.8956,84.8956,15638.0
2018-06-14 13:00:00,95.93,95.99,95.89,95.95,16161.0,84.9133,84.9664,84.8779,84.931,16161.0
2018-06-14 13:05:00,95.95,96.08,95.91,96.08,15506.0,84.931,85.0461,84.8956,85.0461,15506.0
2018-06-14 13:10:00,96.05,96.11,95.99,96.11,12368.0,85.0195,85.0726,84.9664,85.0726,12368.0
2018-06-14 13:15:00,96.1,96.25,96.09,96.25,9244.0,85.0638,85.1966,85.0549,85.1966,9244.0
2018-06-14 13:20:00,96.28,96.49,96.28,96.44,17352.0,85.2231,85.409,85.2231,85.3647,17352.0
2018-06-14 13:25:00,96.44,96.55,96.44,96.45,17468.0,85.3647,85.4621,85.3647,85.3736,17468.0
2018-06-14 13:30:00,96.45,96.65,96.42,96.63,30674.0,85.3736,85.5506,85.347,85.5329,30674.0
2018-06-14 13:35:00,96.63,96.68,96.5,96.51,15428.0,85.5329,85.5772,85.4179,85.4267,15428.0
2018-06-14 13:40:00,96.53,96.54,96.46,96.48,19230.0,85.4444,85.4533,85.3825,85.4002,19230.0
2018-06-14 13:45:00,96.49,96.6,96.4,96.45,55570.0,85.409,85.5064,85.3293,85.3736,55570.0
2018-06-14 13:50:00,96.44,96.46,96.4,96.43,12987.0,85.3647,85.3825,85.3293,85.3559,12987.0
2018-06-14 13:55:00,96.42,96.49,96.38,96.38,11652.0,85.347,85.409,85.3116,85.3116,11652.0
2018-06-14 14:00:00,96.37,96.42,96.24,96.24,48184.0,85.3028,85.347,85.1877,85.1877,48184.0
2018-06-14 14:05:00,96.21,96.22,96.11,96.11,36411.0,85.1612,85.17,85.0726,85.0726,36411.0
2018-06-14 14:10:00,96.1,96.29,96.08,96.24,35898.0,85.0638,85.232,85.0461,85.1877,35898.0
2018-06-14 14:15:00,96.23,96.33,96.06,96.2,17499.0,85.1789,85.2674,85.0284,85.1523,17499.0
2018-06-14 14:20:00,96.2,96.51,96.2,96.45,16452.0,85.1523,85.4267,85.1523,85.3736,16452.0
2018-06-14 14:25:00,96.45,96.48,96.4,96.42,7292.0,85.3736,85.4002,85.3293,85.347,7292.0
2018-06-14 14:30:00,96.43,96.46,96.36,96.36,10315.0,85.3559,85.3825,85.2939,85.2939,10315.0
2018-06-14 14:35:00,96.36,96.48,96.36,96.39,12684.0,85.2939,85.4002,85.2939,85.3205,12684.0
2018-06-14 14:40:00,96.39,96.52,96.38,96.42,9985.0,85.3205,85.4356,85.3116,85.347,9985.0
2018-06-14 14:45:00,96.43,96.49,96.42,96.46,28977.0,85.3559,85.409,85.347,85.3825,28977.0
2018-06-14 14:50:00,96.44,96.49,96.44,96.45,19579.0,85.3647,85.409,85.3647,85.3736,19579.0
2018-06-14 14:55:00,96.44,96.47,96.38,96.39,12901.0,85.3647,85.3913,85.3116,85.3205,12901.0
2018-06-14 15:00:00,96.42,96.46,96.36,96.45,21939.0,85.347,85.3825,85.2939,85.3736,21939.0
2018-06-14 15:05:00,96.46,96.5,96.42,96.48,20103.0,85.3825,85.4179,85.347,85.4002,20103.0
2018-06-14 15:10:00,96.46,96.49,96.44,96.46,23835.0,85.3825,85.409,85.3647,85.3825,23835.0
2018-06-14 15:15:00,96.45,96.46,96.41,96.42,17161.0,85.3736,85.3825,85.3382,85.347,17161.0
2018-06-14 15:20:00,96.43,96.5,96.41,96.5,17866.0,85.3559,85.4179,85.3382,85.4179,17866.0
2018-06-14 15:25:00,96.5,96.51,96.43,96.45,45580.0,85.4179,85.4267,85.3559,85.3736,45580.0
2018-06-14 15:30:00,96.46,96.56,96.45,96.49,89584.0,85.3825,85.471,85.3736,85.409,89584.0
2018-06-14 15:35:00,96.49,96.51,96.37,96.37,67134.0,85.409,85.4267,85.3028,85.3028,67134.0
2018-06-14 15:40:00,96.38,96.51,96.35,96.49,59484.0,85.3116,85.4267,85.2851,85.409,59484.0
2018-06-14 15:45:00,96.49,96.49,96.41,96.44,74677.0,85.409,85.409,85.3382,85.3647,74677.0
2018-06-14 15:50:00,96.43,96.43,96.19,96.19,74243.0,85.3559,85.3559,85.1435,85.1435,74243.0
2018-06-14 15:55:00,96.19,96.3,96.13,96.28,192999.0,85.1435,85.2408,85.0903,85.2231,192999.0
2018-06-15 09:30:00,97.17,97.21,96.58,96.84,693121.0,86.0109,86.0463,85.4887,85.7188,693121.0
2018-06-15 09:35:00,96.85,96.91,96.5,96.88,87756.0,85.7277,85.7808,85.4179,85.7542,87756.0
2018-06-15 09:40:00,96.9,97.07,96.71,96.98,56777.0,85.7719,85.9224,85.6037,85.8427,56777.0
2018-06-15 09:45:00,97.05,97.64,97.05,97.48,72844.0,85.9047,86.4269,85.9047,86.2853,72844.0
2018-06-15 09:50:00,97.5,97.5,97.12,97.12,16147.0,86.303,86.303,85.9667,85.9667,16147.0
2018-06-15 09:55:00,97.17,97.2,97.0,97.16,32003.0,86.0109,86.0375,85.8604,86.0021,32003.0
2018-06-15 10:00:00,97.12,97.12,96.79,96.99,54868.0,85.9667,85.9667,85.6746,85.8516,54868.0
2018-06-15 10:05:00,96.98,96.98,96.77,96.82,56902.0,85.8427,85.8427,85.6568,85.7011,56902.0
2018-06-15 10:10:00,96.82,96.84,96.45,96.55,55619.0,85.7011,85.7188,85.3736,85.4621,55619.0
2018-06-15 10:15:00,96.59,96.67,96.41,96.48,70494.0,85.4975,85.5683,85.3382,85.4002,70494.0
2018-06-15 10:20:00,96.48,96.63,96.45,96.55,68099.0,85.4002,85.5329,85.3736,85.4621,68099.0
2018-06-15 10:25:00,96.56,96.76,96.53,96.67,40264.0,85.471,85.648,85.4444,85.5683,40264.0
2018-06-15 10:30:00,96.68,96.77,96.4,96.48,62478.0,85.5772,85.6568,85.3293,85.4002,62478.0
2018-06-15 10:35:00,96.46,96.71,96.46,96.54,24306.0,85.3825,85.6037,85.3825,85.4533,24306.0
2018-06-15 10:40:00,96.54,96.78,96.45,96.77,35381.0,85.4533,85.6657,85.3736,85.6568,35381.0
2018-06-15 10:45:00,96.78,96.86,96.65,96.86,34436.0,85.6657,85.7365,85.5506,85.7365,34436.0
2018-06-15 10:50:00,96.83,96.89,96.72,96.8,43090.0,85.71,85.7631,85.6126,85.6834,43090.0
2018-06-15 10:55:00,96.8,96.92,96.73,96.77,30452.0,85.6834,85.7896,85.6214,85.6568,30452.0
2018-06-15 11:00:00,96.76,97.17,96.72,97.11,47440.0,85.648,86.0109,85.6126,85.9578,47440.0
2018-06-15 11:05:00,97.1,97.14,96.95,97.09,27371.0,85.949,85.9844,85.8162,85.9401,27371.0
2018-06-15 11:10:00,97.06,97.2,97.01,97.01,146361.0,85.9135,86.0375,85.8693,85.8693,146361.0
2018-06-15 11:15:00,97.0,97.01,96.91,97.0,21182.0,85.8604,85.8693,85.7808,85.8604,21182.0
2018-06-15 11:20:00,97.01,97.13,96.92,96.98,25848.0,85.8693,85.9755,85.7896,85.8427,25848.0
2018-06-15 11:25:00,97.03,97.07,96.79,96.79,19390.0,85.887,85.9224,85.6746,85.6746,19390.0
2018-06-15 11:30:00,96.79,96.8,96.65,96.74,39216.0,85.6746,85.6834,85.5506,85.6303,39216.0
2018-06-15 11:35:00,96.73,96.89,96.7,96.87,7545.0,85.6214,85.7631,85.5949,85.7454,7545.0
2018-06-15 11:40:00,96.87,96.96,96.8,96.93,22215.0,85.7454,85.825,85.6834,85.7985,22215.0
2018-06-15 11:45:00,96.96,96.96,96.74,96.83,12563.0,85.825,85.825,85.6303,85.71,12563.0
2018-06-15 11:50:00,96.84,96.87,96.75,96.82,16231.0,85.7188,85.7454,85.6391,85.7011,16231.0
2018-06-15 11:55:00,96.81,96.93,96.79,96.93,65598.0,85.6923,85.7985,85.6746,85.7985,65598.0
2018-06-15 12:00:00,96.94,96.98,96.83,96.84,9494.0,85.8073,85.8427,85.71,85.7188,9494.0
2018-06-15 12:05:00,96.83,96.83,96.66,96.71,13114.0,85.71,85.71,85.5595,85.6037,13114.0
2018-06-15 12:10:00,96.7,96.72,96.67,96.72,8321.0,85.5949,85.6126,85.5683,85.6126,8321.0
2018-06-15 12:15:00,96.71,96.83,96.68,96.81,8345.0,85.6037,85.71,85.5772,85.6923,8345.0
2018-06-15 12:20:00,96.84,96.88,96.81,96.86,8631.0,85.7188,85.7542,85.6923,85.7365,8631.0
2018-06-15 12:25:00,96.84,96.85,96.73,96.77,6724.0,85.7188,85.7277,85.6214,85.6568,6724.0
2018-06-15 12:30:00,96.78,96.79,96.66,96.71,16296.0,85.6657,85.6746,85.5595,85.6037,16296.0
2018-06-15 12:35:00,96.72,96.72,96.65,96.67,14682.0,85.6126,85.6126,85.5506,85.5683,14682.0
2018-06-15 12:40:00,96.68,96.73,96.65,96.65,9461.0,85.5772,85.6214,85.5506,85.5506,9461.0
2018-06-15 12:45:00,96.65,96.74,96.63,96.73,30011.0,85.5506,85.6303,85.5329,85.6214,30011.0
2018-06-15 12:50:00,96.73,96.87,96.73,96.85,8305.0,85.6214,85.7454,85.6214,85.7277,8305.0
2018-06-15 12:55:00,96.84,96.94,96.83,96.93,4389.0,85.7188,85.8073,85.71,85.7985,4389.0
2018-06-15 13:00:00,96.93,96.99,96.9,96.97,16474.0,85.7985,85.8516,85.7719,85.8339,16474.0
2018-06-15 13:05:00,96.97,97.09,96.97,97.09,7503.0,85.8339,85.9401,85.8339,85.9401,7503.0
2018-06-15 13:10:00,97.08,97.15,97.04,97.07,5310.0,85.9312,85.9932,85.8958,85.9224,5310.0
2018-06-15 13:15:00,97.1,97.18,97.1,97.15,8404.0,85.949,86.0198,85.949,85.9932,8404.0
2018-06-15 13:20:00,97.16,97.18,97.06,97.1,8963.0,86.0021,86.0198,85.9135,85.949,8963.0
2018-06-15 13:25:00,97.07,97.12,97.06,97.06,5350.0,85.9224,85.9667,85.9135,85.9135,5350.0
2018-06-15 13:30:00,97.06,97.07,97.01,97.07,4800.0,85.9135,85.9224,85.8693,85.9224,4800.0
2018-06-15 13:35:00,97.04,97.04,96.96,97.01,5284.0,85.8958,85.8958,85.825,85.8693,5284.0
2018-06-15 13:40:00,97.02,97.08,97.0,97.02,3329.0,85.8781,85.9312,85.8604,85.8781,3329.0
2018-06-15 13:45:00,97.05,97.05,96.97,97.0,6052.0,85.9047,85.9047,85.8339,85.8604,6052.0
2018-06-15 13:50:00,96.99,97.01,96.88,96.89,5665.0,85.8516,85.8693,85.7542,85.7631,5665.0
2018-06-15 13:55:00,96.84,96.87,96.81,96.81,5049.0,85.7188,85.7454,85.6923,85.6923,5049.0
2018-06-15 14:00:00,96.84,96.88,96.84,96.85,6997.0,85.7188,85.7542,85.7188,85.7277,6997.0
2018-06-15 14:05:00,96.84,96.95,96.84,96.95,19744.0,85.7188,85.8162,85.7188,85.8162,19744.0
2018-06-15 14:10:00,96.98,97.08,96.98,97.08,14827.0,85.8427,85.9312,85.8427,85.9312,14827.0
2018-06-15 14:15:00,97.07,97.14,97.04,97.14,5938.0,85.9224,85.9844,85.8958,85.9844,5938.0
2018-06-15 14:20:00,97.14,97.37,97.13,97.31,13646.0,85.9844,86.1879,85.9755,86.1348,13646.0
2018-06-15 14:25:00,97.28,97.45,97.28,97.44,10000.0,86.1083,86.2588,86.1083,86.2499,10000.0
2018-06-15 14:30:00,97.45,97.61,97.44,97.53,12628.0,86.2588,86.4004,86.2499,86.3296,12628.0
2018-06-15 14:35:00,97.52,97.52,97.36,97.43,8589.0,86.3207,86.3207,86.1791,86.2411,8589.0
2018-06-15 14:40:00,97.4,97.45,97.36,97.36,4556.0,86.2145,86.2588,86.1791,86.1791,4556.0
2018-06-15 14:45:00,97.39,97.58,97.39,97.48,25403.0,86.2056,86.3738,86.2056,86.2853,25403.0
2018-06-15 14:50:00,97.47,97.57,97.47,97.56,18560.0,86.2765,86.365,86.2765,86.3561,18560.0
2018-06-15 14:55:00,97.58,97.6,97.51,97.51,22655.0,86.3738,86.3915,86.3119,86.3119,22655.0
2018-06-15 15:00:00,97.48,97.49,97.34,97.39,10404.0,86.2853,86.2942,86.1614,86.2056,10404.0
2018-06-15 15:05:00,97.39,97.44,97.36,97.43,8559.0,86.2056,86.2499,86.1791,86.2411,8559.0
2018-06-15 15:10:00,97.43,97.43,97.38,97.38,6871.0,86.2411,86.2411,86.1968,86.1968,6871.0
2018-06-15 15:15:00,97.39,97.43,97.27,97.28,13623.0,86.2056,86.2411,86.0994,86.1083,13623.0
2018-06-15 15:20:00,97.28,97.32,97.26,97.29,33562.0,86.1083,86.1437,86.0906,86.1171,33562.0
2018-06-15 15:25:00,97.28,97.45,97.28,97.44,25047.0,86.1083,86.2588,86.1083,86.2499,25047.0
2018-06-15 15:30:00,97.44,97.44,97.3,97.34,28533.0,86.2499,86.2499,86.126,86.1614,28533.0
2018-06-15 15:35:00,97.33,97.39,97.29,97.39,21053.0,86.1525,86.2056,86.1171,86.2056,21053.0
2018-06-15 15:40:00,97.38,97.39,97.18,97.22,35307.0,86.1968,86.2056,86.0198,86.0552,35307.0
2018-06-15 15:45:00,97.22,97.28,97.2,97.25,23875.0,86.0552,86.1083,86.0375,86.0817,23875.0
2018-06-15 15:50:00,97.27,97.28,97.06,97.12,55753.0,86.0994,86.1083,85.9135,85.9667,55753.0
2018-06-15 15:55:00,97.13,97.31,97.11,97.28,119592.0,85.9755,86.1348,85.9578,86.1083,119592.0
2018-06-18 09:30:00,96.37,96.45,95.89,96.14,41727.0,85.3028,85.3736,84.8779,85.0992,41727.0
2018-06-18 09:35:00,96.2,96.34,96.05,96.32,12235.0,85.1523,85.2762,85.0195,85.2585,12235.0
2018-06-18 09:40:00,96.32,96.4,96.26,96.27,7532.0,85.2585,85.3293,85.2054,85.2143,7532.0
2018-06-18 09:45:00,96.29,96.49,96.21,96.43,19511.0,85.232,85.409,85.1612,85.3559,19511.0
2018-06-18 09:50:00,96.46,96.71,96.42,96.53,13631.0,85.3825,85.6037,85.347,85.4444,13631.0
2018-06-18 09:55:00,96.49,96.54,96.35,96.51,15981.0,85.409,85.4533,85.2851,85.4267,15981.0
2018-06-18 10:00:00,96.5,96.6,96.44,96.53,10133.0,85.4179,85.5064,85.3647,85.4444,10133.0
2018-06-18 10:05:00,96.45,96.61,96.45,96.58,9114.0,85.3736,85.5152,85.3736,85.4887,9114.0
2018-06-18 10:10:00,96.57,96.69,96.49,96.5,9884.0,85.4798,85.586,85.409,85.4179,9884.0
2018-06-18 10:15:00,96.47,96.65,96.4,96.65,17659.0,85.3913,85.5506,85.3293,85.5506,17659.0
2018-06-18 10:20:00,96.69,96.83,96.64,96.76,13697.0,85.586,85.71,85.5418,85.648,13697.0
2018-06-18 10:25:00,96.76,97.02,96.63,96.95,66745.0,85.648,85.8781,85.5329,85.8162,66745.0
2018-06-18 10:30:00,96.97,97.24,96.95,97.21,24260.0,85.8339,86.0729,85.8162,86.0463,24260.0
2018-06-18 10:35:00,97.22,97.28,97.03,97.19,18660.0,86.0552,86.1083,85.887,86.0286,18660.0
2018-06-18 10:40:00,97.17,97.24,97.01,97.01,7981.0,86.0109,86.0729,85.8693,85.8693,7981.0
2018-06-18 10:45:00,97.04,97.11,96.97,96.98,7360.0,85.8958,85.9578,85.8339,85.8427,7360.0
2018-06-18 10:50:00,96.97,97.03,96.89,96.92,4649.0,85.8339,85.887,85.7631,85.7896,4649.0
2018-06-18 10:55:00,96.88,96.9,96.72,96.84,9843.0,85.7542,85.7719,85.6126,85.7188,9843.0
2018-06-18 11:00:00,96.82,96.94,96.81,96.88,14860.0,85.7011,85.8073,85.6923,85.7542,14860.0
2018-06-18 11:05:00,96.9,97.13,96.82,97.13,12124.0,85.7719,85.9755,85.7011,85.9755,12124.0
2018-06-18 11:10:00,97.15,97.26,97.14,97.19,8942.0,85.9932,86.0906,85.9844,86.0286,8942.0
2018-06-18 11:15:00,97.2,97.22,97.01,97.1,14973.0,86.0375,86.0552,85.8693,85.949,14973.0
2018-06-18 11:20:00,97.07,97.13,97.04,97.05,8388.0,85.9224,85.9755,85.8958,85.9047,8388.0
2018-06-18 11:25:00,97.01,97.02,96.95,96.98,3915.0,85.8693,85.8781,85.8162,85.8427,3915.0
2018-06-18 11:30:00,96.97,97.04,96.89,96.95,12088.0,85.8339,85.8958,85.7631,85.8162,12088.0
2018-06-18 11:35:00,96.95,96.96,96.85,96.89,4320.0,85.8162,85.825,85.7277,85.7631,4320.0
2018-06-18 11:40:00,96.92,97.05,96.83,96.99,8143.0,85.7896,85.9047,85.71,85.8516,8143.0
2018-06-18 11:45:00,97.02,97.05,96.96,97.01,5394.0,85.8781,85.9047,85.825,85.8693,5394.0
2018-06-18 11:50:00,97.03,97.04,96.98,97.01,4918.0,85.887,85.8958,85.8427,85.8693,4918.0
2018-06-18 11:55:00,97.0,97.0,96.78,96.81,9480.0,85.8604,85.8604,85.6657,85.6923,9480.0
2018-06-18 12:00:00,96.8,96.85,96.76,96.81,5909.0,85.6834,85.7277,85.648,85.6923,5909.0
2018-06-18 12:05:00,96.83,96.97,96.83,96.95,2786.0,85.71,85.8339,85.71,85.8162,2786.0
2018-06-18 12:10:00,96.95,97.01,96.95,96.96,4912.0,85.8162,85.8693,85.8162,85.825,4912.0
2018-06-18 12:15:00,96.96,96.98,96.83,96.87,4841.0,85.825,85.8427,85.71,85.7454,4841.0
2018-06-18 12:20:00,96.87,96.87,96.77,96.77,4349.0,85.7454,85.7454,85.6568,85.6568,4349.0
2018-06-18 12:25:00,96.77,96.77,96.69,96.71,9073.0,85.6568,85.6568,85.586,85.6037,9073.0
2018-06-18 12:30:00,96.73,96.78,96.72,96.78,2721.0,85.6214,85.6657,85.6126,85.6657,2721.0
2018-06-18 12:35:00,96.77,96.77,96.7,96.72,3014.0,85.6568,85.6568,85.5949,85.6126,3014.0
2018-06-18 12:40:00,96.75,96.77,96.71,96.77,2806.0,85.6391,85.6568,85.6037,85.6568,2806.0
2018-06-18 12:45:00,96.78,96.8,96.73,96.73,2600.0,85.6657,85.6834,85.6214,85.6214,2600.0
2018-06-18 12:50:00,96.73,96.78,96.72,96.75,8055.0,85.6214,85.6657,85.6126,85.6391,8055.0
2018-06-18 12:55:00,96.78,96.87,96.77,96.87,3793.0,85.6657,85.7454,85.6568,85.7454,3793.0
2018-06-18 13:00:00,96.87,96.93,96.85,96.91,5606.0,85.7454,85.7985,85.7277,85.7808,5606.0
2018-06-18 13:05:00,96.91,96.92,96.85,96.9,5202.0,85.7808,85.7896,85.7277,85.7719,5202.0
2018-06-18 13:10:00,96.93,96.99,96.92,96.99,7449.0,85.7985,85.8516,85.7896,85.8516,7449.0
2018-06-18 13:15:00,96.99,97.07,96.98,97.06,8668.0,85.8516,85.9224,85.8427,85.9135,8668.0
2018-06-18 13:20:00,97.05,97.17,97.05,97.1,7290.0,85.9047,86.0109,85.9047,85.949,7290.0
2018-06-18 13:25:00,97.1,97.19,97.1,97.12,7918.0,85.949,86.0286,85.949,85.9667,7918.0
2018-06-18 13:30:00,97.14,97.15,97.08,97.1,6536.0,85.9844,85.9932,85.9312,85.949,6536.0
2018-06-18 13:35:00,97.1,97.12,97.06,97.12,10151.0,85.949,85.9667,85.9135,85.9667,10151.0
2018-06-18 13:40:00,97.11,97.12,97.04,97.1,8148.0,85.9578,85.9667,85.8958,85.949,8148.0
2018-06-18 13:45:00,97.09,97.13,97.07,97.13,7170.0,85.9401,85.9755,85.9224,85.9755,7170.0
2018-06-18 13:50:00,97.1,97.12,96.98,97.03,4519.0,85.949,85.9667,85.8427,85.887,4519.0
2018-06-18 13:55:00,97.02,97.06,96.97,97.05,7869.0,85.8781,85.9135,85.8339,85.9047,7869.0
2018-06-18 14:00:00,97.03,97.07,96.98,96.99,7388.0,85.887,85.9224,85.8427,85.8516,7388.0
2018-06-18 14:05:00,96.99,97.15,96.99,97.14,11845.0,85.8516,85.9932,85.8516,85.9844,11845.0
2018-06-18 14:10:00,97.13,97.15,97.05,97.05,5187.0,85.9755,85.9932,85.9047,85.9047,5187.0
2018-06-18 14:15:00,97.07,97.18,97.06,97.18,5530.0,85.9224,86.0198,85.9135,86.0198,5530.0
2018-06-18 14:20:00,97.18,97.19,97.06,97.19,11924.0,86.0198,86.0286,85.9135,86.0286,11924.0
2018-06-18 14:25:00,97.21,97.28,97.21,97.25,10940.0,86.0463,86.1083,86.0463,86.0817,10940.0
2018-06-18 14:30:00,97.26,97.32,97.25,97.29,10198.0,86.0906,86.1437,86.0817,86.1171,10198.0
2018-06-18 14:35:00,97.31,97.31,97.26,97.3,5401.0,86.1348,86.1348,86.0906,86.126,5401.0
2018-06-18 14:40:00,97.33,97.37,97.3,97.3,9091.0,86.1525,86.1879,86.126,86.126,9091.0
2018-06-18 14:45:00,97.29,97.29,97.22,97.27,10810.0,86.1171,86.1171,86.0552,86.0994,10810.0
2018-06-18 14:50:00,97.27,97.3,97.22,97.23,13138.0,86.0994,86.126,86.0552,86.064,13138.0
2018-06-18 14:55:00,97.22,97.23,97.17,97.19,12421.0,86.0552,86.064,86.0109,86.0286,12421.0
2018-06-18 15:00:00,97.17,97.25,97.16,97.25,13032.0,86.0109,86.0817,86.0021,86.0817,13032.0
2018-06-18 15:05:00,97.24,97.26,97.21,97.24,10699.0,86.0729,86.0906,86.0463,86.0729,10699.0
2018-06-18 15:10:00,97.22,97.25,97.18,97.23,16718.0,86.0552,86.0817,86.0198,86.064,16718.0
2018-06-18 15:15:00,97.23,97.27,97.14,97.17,65602.0,86.064,86.0994,85.9844,86.0109,65602.0
2018-06-18 15:20:00,97.17,97.31,97.17,97.31,38848.0,86.0109,86.1348,86.0109,86.1348,38848.0
2018-06-18 15:25:00,97.3,97.32,97.25,97.27,28859.0,86.126,86.1437,86.0817,86.0994,28859.0
2018-06-18 15:30:00,97.28,97.34,97.24,97.28,29352.0,86.1083,86.1614,86.0729,86.1083,29352.0
2018-06-18 15:35:00,97.28,97.4,97.24,97.31,34812.0,86.1083,86.2145,86.0729,86.1348,34812.0
2018-06-18 15:40:00,97.3,97.39,97.25,97.34,24029.0,86.126,86.2056,86.0817,86.1614,24029.0
2018-06-18 15:45:00,97.33,97.46,97.31,97.45,44440.0,86.1525,86.2676,86.1348,86.2588,44440.0
2018-06-18 15:50:00,97.44,97.45,97.37,97.42,46891.0,86.2499,86.2588,86.1879,86.2322,46891.0
2018-06-18 15:55:00,97.41,97.51,97.4,97.43,105966.0,86.2234,86.3119,86.2145,86.2411,105966.0
2018-06-19 09:30:00,96.08,96.49,95.8,96.12,53129.0,85.0461,85.409,84.7982,85.0815,53129.0
2018-06-19 09:35:00,96.07,96.11,95.88,96.05,61663.0,85.0372,85.0726,84.8691,85.0195,61663.0
2018-06-19 09:40:00,96.05,96.25,96.05,96.14,28037.0,85.0195,85.1966,85.0195,85.0992,28037.0
2018-06-19 09:45:00,96.11,96.26,96.05,96.15,25926.0,85.0726,85.2054,85.0195,85.1081,25926.0
2018-06-19 09:50:00,96.12,96.24,96.07,96.14,69552.0,85.0815,85.1877,85.0372,85.0992,69552.0
2018-06-19 09:55:00,96.14,96.27,96.12,96.2,22594.0,85.0992,85.2143,85.0815,85.1523,22594.0
2018-06-19 10:00:00,96.19,96.29,96.13,96.27,91014.0,85.1435,85.232,85.0903,85.2143,91014.0
2018-06-19 10:05:00,96.24,96.24,95.78,95.9,28076.0,85.1877,85.1877,84.7805,84.8868,28076.0
2018-06-19 10:10:00,95.9,96.01,95.85,96.01,27466.0,84.8868,84.9841,84.8425,84.9841,27466.0
2018-06-19 10:15:00,95.96,96.02,95.84,95.91,21354.0,84.9399,84.993,84.8337,84.8956,21354.0
2018-06-19 10:20:00,95.91,96.0,95.81,95.84,27472.0,84.8956,84.9753,84.8071,84.8337,27472.0
2018-06-19 10:25:00,95.82,95.88,95.75,95.78,26692.0,84.8159,84.8691,84.754,84.7805,26692.0
2018-06-19 10:30:00,95.79,95.93,95.7,95.79,23403.0,84.7894,84.9133,84.7097,84.7894,23403.0
2018-06-19 10:35:00,95.77,95.87,95.67,95.8,21484.0,84.7717,84.8602,84.6832,84.7982,21484.0
2018-06-19 10:40:00,95.79,95.94,95.74,95.88,17768.0,84.7894,84.9222,84.7451,84.8691,17768.0
2018-06-19 10:45:00,95.88,96.17,95.87,96.12,23517.0,84.8691,85.1258,84.8602,85.0815,23517.0
2018-06-19 10:50:00,96.13,96.17,96.02,96.09,12251.0,85.0903,85.1258,84.993,85.0549,12251.0
2018-06-19 10:55:00,96.1,96.26,96.09,96.1,28912.0,85.0638,85.2054,85.0549,85.0638,28912.0
2018-06-19 11:00:00,96.09,96.22,96.07,96.13,19671.0,85.0549,85.17,85.0372,85.0903,19671.0
2018-06-19 11:05:00,96.15,96.22,96.07,96.2,35927.0,85.1081,85.17,85.0372,85.1523,35927.0
2018-06-19 11:10:00,96.21,96.31,96.18,96.25,22402.0,85.1612,85.2497,85.1346,85.1966,22402.0
2018-06-19 11:15:00,96.22,96.25,96.13,96.21,20016.0,85.17,85.1966,85.0903,85.1612,20016.0
2018-06-19 11:20:00,96.2,96.27,96.2,96.22,27343.0,85.1523,85.2143,85.1523,85.17,27343.0
2018-06-19 11:25:00,96.25,96.3,96.1,96.17,12823.0,85.1966,85.2408,85.0638,85.1258,12823.0
2018-06-19 11:30:00,96.15,96.21,96.07,96.11,37327.0,85.1081,85.1612,85.0372,85.0726,37327.0
2018-06-19 11:35:00,96.1,96.27,96.1,96.21,14748.0,85.0638,85.2143,85.0638,85.1612,14748.0
2018-06-19 11:40:00,96.21,96.23,96.14,96.17,9994.0,85.1612,85.1789,85.0992,85.1258,9994.0
2018-06-19 11:45:00,96.18,96.5,96.17,96.43,14604.0,85.1346,85.4179,85.1258,85.3559,14604.0
2018-06-19 11:50:00,96.45,96.53,96.45,96.49,13050.0,85.3736,85.4444,85.3736,85.409,13050.0
2018-06-19 11:55:00,96.49,96.52,96.36,96.45,12879.0,85.409,85.4356,85.2939,85.3736,12879.0
2018-06-19 12:00:00,96.44,96.44,96.3,96.32,16879.0,85.3647,85.3647,85.2408,85.2585,16879.0
2018-06-19 12:05:00,96.31,96.36,96.23,96.33,9809.0,85.2497,85.2939,85.1789,85.2674,9809.0
2018-06-19 12:10:00,96.33,96.33,96.22,96.23,13269.0,85.2674,85.2674,85.17,85.1789,13269.0
2018-06-19 12:15:00,96.23,96.38,96.22,96.34,28689.0,85.1789,85.3116,85.17,85.2762,28689.0
2018-06-19 12:20:00,96.34,96.36,96.29,96.31,15752.0,85.2762,85.2939,85.232,85.2497,15752.0
2018-06-19 12:25:00,96.31,96.33,96.28,96.33,29018.0,85.2497,85.2674,85.2231,85.2674,29018.0
2018-06-19 12:30:00,96.32,96.35,96.26,96.27,20425.0,85.2585,85.2851,85.2054,85.2143,20425.0
2018-06-19 12:35:00,96.26,96.26,96.13,96.14,13742.0,85.2054,85.2054,85.0903,85.0992,13742.0
2018-06-19 12:40:00,96.13,96.13,96.06,96.11,18667.0,85.0903,85.0903,85.0284,85.0726,18667.0
2018-06-19 12:45:00,96.11,96.11,96.06,96.09,13092.0,85.0726,85.0726,85.0284,85.0549,13092.0
2018-06-19 12:50:00,96.09,96.14,96.06,96.12,14652.0,85.0549,85.0992,85.0284,85.0815,14652.0
2018-06-19 12:55:00,96.11,96.23,96.1,96.21,11483.0,85.0726,85.1789,85.0638,85.1612,11483.0
2018-06-19 13:00:00,96.21,96.23,96.18,96.18,9500.0,85.1612,85.1789,85.1346,85.1346,9500.0
2018-06-19 13:05:00,96.16,96.21,96.15,96.18,11481.0,85.1169,85.1612,85.1081,85.1346,11481.0
2018-06-19 13:10:00,96.17,96.17,96.09,96.15,8979.0,85.1258,85.1258,85.0549,85.1081,8979.0
2018-06-19 13:15:00,96.15,96.17,96.09,96.09,9752.0,85.1081,85.1258,85.0549,85.0549,9752.0
2018-06-19 13:20:00,96.1,96.12,96.04,96.06,7500.0,85.0638,85.0815,85.0107,85.0284,7500.0
2018-06-19 13:25:00,96.06,96.06,95.99,96.05,14861.0,85.0284,85.0284,84.9664,85.0195,14861.0
2018-06-19 13:30:00,96.04,96.05,95.92,96.0,12562.0,85.0107,85.0195,84.9045,84.9753,12562.0
2018-06-19 13:35:00,96.0,96.16,95.99,96.15,24947.0,84.9753,85.1169,84.9664,85.1081,24947.0
2018-06-19 13:40:00,96.15,96.16,96.07,96.15,20186.0,85.1081,85.1169,85.0372,85.1081,20186.0
2018-06-19 13:45:00,96.16,96.25,96.12,96.22,17404.0,85.1169,85.1966,85.0815,85.17,17404.0
2018-06-19 13:50:00,96.22,96.26,96.1,96.12,20444.0,85.17,85.2054,85.0638,85.0815,20444.0
2018-06-19 13:55:00,96.14,96.2,96.08,96.12,9700.0,85.0992,85.1523,85.0461,85.0815,9700.0
2018-06-19 14:00:00,96.13,96.2,96.11,96.16,8544.0,85.0903,85.1523,85.0726,85.1169,8544.0
2018-06-19 14:05:00,96.15,96.27,96.12,96.22,26067.0,85.1081,85.2143,85.0815,85.17,26067.0
2018-06-19 14:10:00,96.2,96.21,96.1,96.2,11123.0,85.1523,85.1612,85.0638,85.1523,11123.0
2018-06-19 14:15:00,96.21,96.22,96.09,96.12,17700.0,85.1612,85.17,85.0549,85.0815,17700.0
2018-06-19 14:20:00,96.15,96.15,96.09,96.1,16494.0,85.1081,85.1081,85.0549,85.0638,16494.0
2018-06-19 14:25:00,96.13,96.19,96.08,96.09,22886.0,85.0903,85.1435,85.0461,85.0549,22886.0
2018-06-19 14:30:00,96.09,96.13,96.08,96.1,13133.0,85.0549,85.0903,85.0461,85.0638,13133.0
2018-06-19 14:35:00,96.12,96.17,96.1,96.12,15678.0,85.0815,85.1258,85.0638,85.0815,15678.0
2018-06-19 14:40:00,96.1,96.24,96.07,96.2,21705.0,85.0638,85.1877,85.0372,85.1523,21705.0
2018-06-19 14:45:00,96.16,96.23,96.12,96.18,11171.0,85.1169,85.1789,85.0815,85.1346,11171.0
2018-06-19 14:50:00,96.16,96.25,96.15,96.19,15956.0,85.1169,85.1966,85.1081,85.1435,15956.0
2018-06-19 14:55:00,96.19,96.28,96.15,96.24,50035.0,85.1435,85.2231,85.1081,85.1877,50035.0
2018-06-19 15:00:00,96.28,96.3,96.2,96.23,31966.0,85.2231,85.2408,85.1523,85.1789,31966.0
2018-06-19 15:05:00,96.22,96.26,96.21,96.25,28740.0,85.17,85.2054,85.1612,85.1966,28740.0
2018-06-19 15:10:00,96.25,96.4,96.22,96.39,30420.0,85.1966,85.3293,85.17,85.3205,30420.0
2018-06-19 15:15:00,96.38,96.38,96.29,96.31,36309.0,85.3116,85.3116,85.232,85.2497,36309.0
2018-06-19 15:20:00,96.3,96.31,96.21,96.26,28165.0,85.2408,85.2497,85.1612,85.2054,28165.0
2018-06-19 15:25:00,96.26,96.36,96.25,96.33,44209.0,85.2054,85.2939,85.1966,85.2674,44209.0
2018-06-19 15:30:00,96.33,96.43,96.33,96.43,28428.0,85.2674,85.3559,85.2674,85.3559,28428.0
2018-06-19 15:35:00,96.43,96.47,96.4,96.43,40433.0,85.3559,85.3913,85.3293,85.3559,40433.0
2018-06-19 15:40:00,96.4,96.46,96.39,96.43,40309.0,85.3293,85.3825,85.3205,85.3559,40309.0
2018-06-19 15:45:00,96.41,96.41,96.16,96.2,49239.0,85.3382,85.3382,85.1169,85.1523,49239.0
2018-06-19 15:50:00,96.21,96.28,96.17,96.23,40564.0,85.1612,85.2231,85.1258,85.1789,40564.0
2018-06-19 15:55:00,96.23,96.37,96.23,96.35,129373.0,85.1789,85.3028,85.1789,85.2851,129373.0
2018-06-20 09:30:00,97.1,97.32,97.1,97.15,32270.0,85.949,86.1437,85.949,85.9932,32270.0
2018-06-20 09:35:00,97.15,97.15,96.82,97.02,20602.0,85.9932,85.9932,85.7011,85.8781,20602.0
2018-06-20 09:40:00,97.14,97.26,97.03,97.03,10890.0,85.9844,86.0906,85.887,85.887,10890.0
2018-06-20 09:45:00,97.11,97.36,97.11,97.22,12385.0,85.9578,86.1791,85.9578,86.0552,12385.0
2018-06-20 09:50:00,97.22,97.29,97.04,97.23,11100.0,86.0552,86.1171,85.8958,86.064,11100.0
2018-06-20 09:55:00,97.24,97.28,97.13,97.27,17277.0,86.0729,86.1083,85.9755,86.0994,17277.0
2018-06-20 10:00:00,97.22,97.27,96.99,96.99,7838.0,86.0552,86.0994,85.8516,85.8516,7838.0
2018-06-20 10:05:00,97.0,97.1,96.91,96.97,15920.0,85.8604,85.949,85.7808,85.8339,15920.0
2018-06-20 10:10:00,96.96,97.12,96.89,97.07,38763.0,85.825,85.9667,85.7631,85.9224,38763.0
2018-06-20 10:15:00,97.07,97.25,96.99,96.99,15241.0,85.9224,86.0817,85.8516,85.8516,15241.0
2018-06-20 10:20:00,96.99,97.04,96.81,96.81,6012.0,85.8516,85.8958,85.6923,85.6923,6012.0
2018-06-20 10:25:00,96.82,96.85,96.68,96.76,15618.0,85.7011,85.7277,85.5772,85.648,15618.0
2018-06-20 10:30:00,96.76,96.84,96.61,96.69,8572.0,85.648,85.7188,85.5152,85.586,8572.0
2018-06-20 10:35:00,96.71,96.75,96.64,96.72,6659.0,85.6037,85.6391,85.5418,85.6126,6659.0
2018-06-20 10:40:00,96.68,96.71,96.59,96.7,9097.0,85.5772,85.6037,85.4975,85.5949,9097.0
2018-06-20 10:45:00,96.71,96.72,96.65,96.69,3000.0,85.6037,85.6126,85.5506,85.586,3000.0
2018-06-20 10:50:00,96.71,96.72,96.59,96.59,8676.0,85.6037,85.6126,85.4975,85.4975,8676.0
2018-06-20 10:55:00,96.59,96.69,96.54,96.62,13056.0,85.4975,85.586,85.4533,85.5241,13056.0
2018-06-20 11:00:00,96.62,96.62,96.43,96.48,9553.0,85.5241,85.5241,85.3559,85.4002,9553.0
2018-06-20 11:05:00,96.46,96.46,96.34,96.4,10068.0,85.3825,85.3825,85.2762,85.3293,10068.0
2018-06-20 11:10:00,96.42,96.46,96.21,96.29,13530.0,85.347,85.3825,85.1612,85.232,13530.0
2018-06-20 11:15:00,96.28,96.44,96.28,96.42,6930.0,85.2231,85.3647,85.2231,85.347,6930.0
2018-06-20 11:20:00,96.42,96.47,96.37,96.41,11367.0,85.347,85.3913,85.3028,85.3382,11367.0
2018-06-20 11:25:00,96.42,96.47,96.38,96.38,18743.0,85.347,85.3913,85.3116,85.3116,18743.0
2018-06-20 11:30:00,96.4,96.42,96.26,96.26,7106.0,85.3293,85.347,85.2054,85.2054,7106.0
2018-06-20 11:35:00,96.27,96.35,96.23,96.27,11253.0,85.2143,85.2851,85.1789,85.2143,11253.0
2018-06-20 11:40:00,96.28,96.28,96.19,96.22,12492.0,85.2231,85.2231,85.1435,85.17,12492.0
2018-06-20 11:45:00,96.21,96.26,96.13,96.26,17980.0,85.1612,85.2054,85.0903,85.2054,17980.0
2018-06-20 11:50:00,96.26,96.37,96.26,96.3,18340.0,85.2054,85.3028,85.2054,85.2408,18340.0
2018-06-20 11:55:00,96.28,96.32,96.17,96.31,27255.0,85.2231,85.2585,85.1258,85.2497,27255.0
2018-06-20 12:00:00,96.3,96.3,96.17,96.25,10811.0,85.2408,85.2408,85.1258,85.1966,10811.0
2018-06-20 12:05:00,96.26,96.35,96.22,96.24,10840.0,85.2054,85.2851,85.17,85.1877,10840.0
2018-06-20 12:10:00,96.23,96.23,96.14,96.16,15702.0,85.1789,85.1789,85.0992,85.1169,15702.0
2018-06-20 12:15:00,96.16,96.19,96.07,96.08,10575.0,85.1169,85.1435,85.0372,85.0461,10575.0
2018-06-20 12:20:00,96.06,96.07,95.93,95.93,11374.0,85.0284,85.0372,84.9133,84.9133,11374.0
2018-06-20 12:25:00,95.93,95.93,95.85,95.91,9412.0,84.9133,84.9133,84.8425,84.8956,9412.0
2018-06-20 12:30:00,95.91,95.94,95.8,95.88,20663.0,84.8956,84.9222,84.7982,84.8691,20663.0
2018-06-20 12:35:00,95.88,95.96,95.84,95.94,30610.0,84.8691,84.9399,84.8337,84.9222,30610.0
2018-06-20 12:40:00,95.94,96.12,95.92,96.09,53819.0,84.9222,85.0815,84.9045,85.0549,53819.0
2018-06-20 12:45:00,96.11,96.23,96.11,96.23,12302.0,85.0726,85.1789,85.0726,85.1789,12302.0
2018-06-20 12:50:00,96.21,96.29,96.16,96.17,11749.0,85.1612,85.232,85.1169,85.1258,11749.0
2018-06-20 12:55:00,96.16,96.18,96.03,96.07,7346.0,85.1169,85.1346,85.0018,85.0372,7346.0
2018-06-20 13:00:00,96.05,96.06,96.0,96.03,4688.0,85.0195,85.0284,84.9753,85.0018,4688.0
2018-06-20 13:05:00,96.04,96.08,96.02,96.06,6438.0,85.0107,85.0461,84.993,85.0284,6438.0
2018-06-20 13:10:00,96.06,96.06,95.93,95.97,7949.0,85.0284,85.0284,84.9133,84.9487,7949.0
2018-06-20 13:15:00,95.97,96.03,95.87,96.01,9175.0,84.9487,85.0018,84.8602,84.9841,9175.0
2018-06-20 13:20:00,96.01,96.03,95.94,95.96,7774.0,84.9841,85.0018,84.9222,84.9399,7774.0
2018-06-20 13:25:00,95.97,96.01,95.87,95.89,5911.0,84.9487,84.9841,84.8602,84.8779,5911.0
2018-06-20 13:30:00,95.89,95.98,95.88,95.98,11640.0,84.8779,84.9576,84.8691,84.9576,11640.0
2018-06-20 13:35:00,96.0,96.06,95.99,95.99,20408.0,84.9753,85.0284,84.9664,84.9664,20408.0
2018-06-20 13:40:00,95.98,96.01,95.93,95.98,10095.0,84.9576,84.9841,84.9133,84.9576,10095.0
2018-06-20 13:45:00,96.01,96.03,95.98,96.01,6151.0,84.9841,85.0018,84.9576,84.9841,6151.0
2018-06-20 13:50:00,95.99,96.12,95.99,96.12,18186.0,84.9664,85.0815,84.9664,85.0815,18186.0
2018-06-20 13:55:00,96.05,96.07,95.94,95.94,15024.0,85.0195,85.0372,84.9222,84.9222,15024.0
2018-06-20 14:00:00,95.93,96.0,95.79,95.92,31970.0,84.9133,84.9753,84.7894,84.9045,31970.0
2018-06-20 14:05:00,95.92,96.0,95.92,95.95,4133.0,84.9045,84.9753,84.9045,84.931,4133.0
2018-06-20 14:10:00,95.95,96.09,95.95,96.05,8998.0,84.931,85.0549,84.931,85.0195,8998.0
2018-06-20 14:15:00,96.05,96.06,96.02,96.02,4585.0,85.0195,85.0284,84.993,84.993,4585.0
2018-06-20 14:20:00,96.02,96.03,95.92,95.94,8737.0,84.993,85.0018,84.9045,84.9222,8737.0
2018-06-20 14:25:00,95.93,96.01,95.88,96.01,8364.0,84.9133,84.9841,84.8691,84.9841,8364.0
2018-06-20 14:30:00,95.98,96.0,95.86,95.87,13554.0,84.9576,84.9753,84.8514,84.8602,13554.0
2018-06-20 14:35:00,95.87,95.9,95.8,95.84,15887.0,84.8602,84.8868,84.7982,84.8337,15887.0
2018-06-20 14:40:00,95.83,95.87,95.79,95.83,6335.0,84.8248,84.8602,84.7894,84.8248,6335.0
2018-06-20 14:45:00,95.85,95.87,95.8,95.81,6304.0,84.8425,84.8602,84.7982,84.8071,6304.0
2018-06-20 14:50:00,95.81,95.93,95.81,95.93,16717.0,84.8071,84.9133,84.8071,84.9133,16717.0
2018-06-20 14:55:00,95.95,95.96,95.85,95.93,10098.0,84.931,84.9399,84.8425,84.9133,10098.0
2018-06-20 15:00:00,95.89,95.93,95.87,95.91,9186.0,84.8779,84.9133,84.8602,84.8956,9186.0
2018-06-20 15:05:00,95.91,95.92,95.88,95.89,7908.0,84.8956,84.9045,84.8691,84.8779,7908.0
2018-06-20 15:10:00,95.9,95.94,95.86,95.94,11466.0,84.8868,84.9222,84.8514,84.9222,11466.0
2018-06-20 15:15:00,95.94,96.0,95.93,95.97,12798.0,84.9222,84.9753,84.9133,84.9487,12798.0
2018-06-20 15:20:00,95.96,95.97,95.93,95.94,14667.0,84.9399,84.9487,84.9133,84.9222,14667.0
2018-06-20 15:25:00,95.95,95.98,95.94,95.97,12628.0,84.931,84.9576,84.9222,84.9487,12628.0
2018-06-20 15:30:00,95.98,95.99,95.95,95.97,20323.0,84.9576,84.9664,84.931,84.9487,20323.0
2018-06-20 15:35:00,95.97,95.98,95.88,95.98,24137.0,84.9487,84.9576,84.8691,84.9576,24137.0
2018-06-20 15:40:00,95.99,95.99,95.87,95.9,73941.0,84.9664,84.9664,84.8602,84.8868,73941.0
2018-06-20 15:45:00,95.89,95.91,95.74,95.84,54754.0,84.8779,84.8956,84.7451,84.8337,54754.0
2018-06-20 15:50:00,95.84,95.85,95.73,95.77,34629.0,84.8337,84.8425,84.7363,84.7717,34629.0
2018-06-20 15:55:00,95.78,95.8,95.62,95.71,150216.0,84.7805,84.7982,84.6389,84.7186,150216.0
2018-06-21 09:30:00,95.22,95.54,94.85,95.54,22223.0,84.2849,84.5681,83.9573,84.5681,22223.0
2018-06-21 09:35:00,95.44,95.44,95.14,95.17,11761.0,84.4796,84.4796,84.214,84.2406,11761.0
2018-06-21 09:40:00,95.18,95.18,94.99,95.01,10067.0,84.2494,84.2494,84.0813,84.099,10067.0
2018-06-21 09:45:00,94.99,95.01,94.68,94.95,29487.0,84.0813,84.099,83.8069,84.0459,29487.0
2018-06-21 09:50:00,94.96,95.05,94.5,94.52,27954.0,84.0547,84.1344,83.6475,83.6652,27954.0
2018-06-21 09:55:00,94.5,94.59,94.26,94.49,99589.0,83.6475,83.7272,83.4351,83.6387,99589.0
2018-06-21 10:00:00,94.48,95.07,94.48,95.06,56718.0,83.6298,84.1521,83.6298,84.1432,56718.0
2018-06-21 10:05:00,95.05,95.08,94.45,94.47,25098.0,84.1344,84.1609,83.6033,83.621,25098.0
2018-06-21 10:10:00,94.42,94.57,94.28,94.38,19552.0,83.5767,83.7095,83.4528,83.5413,19552.0
2018-06-21 10:15:00,94.37,94.52,94.29,94.42,26353.0,83.5325,83.6652,83.4617,83.5767,26353.0
2018-06-21 10:20:00,94.39,94.39,94.19,94.19,22546.0,83.5502,83.5502,83.3731,83.3731,22546.0
2018-06-21 10:25:00,94.19,94.29,94.1,94.28,14400.0,83.3731,83.4617,83.2935,83.4528,14400.0
2018-06-21 10:30:00,94.31,94.65,94.31,94.61,19105.0,83.4794,83.7803,83.4794,83.7449,19105.0
2018-06-21 10:35:00,94.61,94.67,94.39,94.58,10063.0,83.7449,83.798,83.5502,83.7184,10063.0
2018-06-21 10:40:00,94.61,94.61,94.4,94.4,13804.0,83.7449,83.7449,83.559,83.559,13804.0
2018-06-21 10:45:00,94.37,94.52,94.2,94.46,12096.0,83.5325,83.6652,83.382,83.6121,12096.0
2018-06-21 10:50:00,94.47,94.52,94.37,94.49,7150.0,83.621,83.6652,83.5325,83.6387,7150.0
2018-06-21 10:55:00,94.48,94.54,94.43,94.51,16411.0,83.6298,83.6829,83.5856,83.6564,16411.0
2018-06-21 11:00:00,94.49,94.59,94.41,94.53,9968.0,83.6387,83.7272,83.5679,83.6741,9968.0
2018-06-21 11:05:00,94.56,94.61,94.36,94.43,8490.0,83.7006,83.7449,83.5236,83.5856,8490.0
2018-06-21 11:10:00,94.46,94.64,94.43,94.64,4601.0,83.6121,83.7715,83.5856,83.7715,4601.0
2018-06-21 11:15:00,94.65,94.82,94.62,94.75,12100.0,83.7803,83.9308,83.7538,83.8688,12100.0
2018-06-21 11:20:00,94.77,94.8,94.65,94.68,7400.0,83.8865,83.9131,83.7803,83.8069,7400.0
2018-06-21 11:25:00,94.68,94.79,94.62,94.75,7695.0,83.8069,83.9042,83.7538,83.8688,7695.0
2018-06-21 11:30:00,94.77,94.92,94.77,94.92,4569.0,83.8865,84.0193,83.8865,84.0193,4569.0
2018-06-21 11:35:00,94.92,95.03,94.9,94.96,9788.0,84.0193,84.1167,84.0016,84.0547,9788.0
2018-06-21 11:40:00,94.95,95.12,94.9,95.11,11298.0,84.0459,84.1963,84.0016,84.1875,11298.0
2018-06-21 11:45:00,95.11,95.17,95.04,95.17,8322.0,84.1875,84.2406,84.1255,84.2406,8322.0
2018-06-21 11:50:00,95.17,95.26,95.09,95.14,6700.0,84.2406,84.3203,84.1698,84.214,6700.0
2018-06-21 11:55:00,95.12,95.15,95.07,95.1,7185.0,84.1963,84.2229,84.1521,84.1786,7185.0
2018-06-21 12:00:00,95.1,95.1,94.87,94.87,16945.0,84.1786,84.1786,83.975,83.975,16945.0
2018-06-21 12:05:00,94.84,94.87,94.76,94.78,37230.0,83.9485,83.975,83.8777,83.8954,37230.0
2018-06-21 12:10:00,94.78,94.88,94.77,94.87,19944.0,83.8954,83.9839,83.8865,83.975,19944.0
2018-06-21 12:15:00,94.89,95.11,94.89,94.99,15665.0,83.9928,84.1875,83.9928,84.0813,15665.0
2018-06-21 12:20:00,94.99,95.11,94.99,95.09,10364.0,84.0813,84.1875,84.0813,84.1698,10364.0
2018-06-21 12:25:00,95.1,95.31,95.1,95.26,16380.0,84.1786,84.3645,84.1786,84.3203,16380.0
2018-06-21 12:30:00,95.24,95.29,95.17,95.22,10555.0,84.3026,84.3468,84.2406,84.2849,10555.0
2018-06-21 12:35:00,95.23,95.25,95.19,95.21,7442.0,84.2937,84.3114,84.2583,84.276,7442.0
2018-06-21 12:40:00,95.22,95.36,95.2,95.36,22038.0,84.2849,84.4088,84.2671,84.4088,22038.0
2018-06-21 12:45:00,95.34,95.37,95.27,95.34,22767.0,84.3911,84.4176,84.3291,84.3911,22767.0
2018-06-21 12:50:00,95.32,95.43,95.25,95.43,9919.0,84.3734,84.4707,84.3114,84.4707,9919.0
2018-06-21 12:55:00,95.43,95.63,95.43,95.57,29285.0,84.4707,84.6478,84.4707,84.5947,29285.0
2018-06-21 13:00:00,95.57,95.61,95.41,95.42,22009.0,84.5947,84.6301,84.453,84.4619,22009.0
2018-06-21 13:05:00,95.42,95.5,95.4,95.48,7564.0,84.4619,84.5327,84.4442,84.515,7564.0
2018-06-21 13:10:00,95.5,95.5,95.35,95.37,6628.0,84.5327,84.5327,84.3999,84.4176,6628.0
2018-06-21 13:15:00,95.36,95.51,95.36,95.51,6465.0,84.4088,84.5415,84.4088,84.5415,6465.0
2018-06-21 13:20:00,95.51,95.68,95.5,95.63,6899.0,84.5415,84.692,84.5327,84.6478,6899.0
2018-06-21 13:25:00,95.61,95.62,95.53,95.62,5480.0,84.6301,84.6389,84.5593,84.6389,5480.0
2018-06-21 13:30:00,95.6,95.62,95.51,95.54,3672.0,84.6212,84.6389,84.5415,84.5681,3672.0
2018-06-21 13:35:00,95.55,95.8,95.53,95.76,9168.0,84.577,84.7982,84.5593,84.7628,9168.0
2018-06-21 13:40:00,95.76,95.86,95.72,95.81,7488.0,84.7628,84.8514,84.7274,84.8071,7488.0
2018-06-21 13:45:00,95.8,95.81,95.73,95.73,6991.0,84.7982,84.8071,84.7363,84.7363,6991.0
2018-06-21 13:50:00,95.76,95.95,95.69,95.93,13361.0,84.7628,84.931,84.7009,84.9133,13361.0
2018-06-21 13:55:00,95.9,95.91,95.81,95.91,8063.0,84.8868,84.8956,84.8071,84.8956,8063.0
2018-06-21 14:00:00,95.91,95.91,95.65,95.65,15496.0,84.8956,84.8956,84.6655,84.6655,15496.0
2018-06-21 14:05:00,95.65,95.85,95.64,95.84,13349.0,84.6655,84.8425,84.6566,84.8337,13349.0
2018-06-21 14:10:00,95.85,95.89,95.73,95.73,8328.0,84.8425,84.8779,84.7363,84.7363,8328.0
2018-06-21 14:15:00,95.73,95.76,95.67,95.68,8579.0,84.7363,84.7628,84.6832,84.692,8579.0
2018-06-21 14:20:00,95.68,95.68,95.62,95.66,9905.0,84.692,84.692,84.6389,84.6743,9905.0
2018-06-21 14:25:00,95.67,95.7,95.62,95.62,9259.0,84.6832,84.7097,84.6389,84.6389,9259.0
2018-06-21 14:30:00,95.65,95.67,95.52,95.55,8914.0,84.6655,84.6832,84.5504,84.577,8914.0
2018-06-21 14:35:00,95.55,95.66,95.55,95.56,7730.0,84.577,84.6743,84.577,84.5858,7730.0
2018-06-21 14:40:00,95.58,95.6,95.49,95.51,8986.0,84.6035,84.6212,84.5238,84.5415,8986.0
2018-06-21 14:45:00,95.5,95.6,95.45,95.6,11483.0,84.5327,84.6212,84.4884,84.6212,11483.0
2018-06-21 14:50:00,95.59,95.59,95.48,95.51,10643.0,84.6124,84.6124,84.515,84.5415,10643.0
2018-06-21 14:55:00,95.5,95.56,95.5,95.52,9557.0,84.5327,84.5858,84.5327,84.5504,9557.0
2018-06-21 15:00:00,95.5,95.54,95.46,95.51,9637.0,84.5327,84.5681,84.4973,84.5415,9637.0
2018-06-21 15:05:00,95.5,95.63,95.48,95.59,13917.0,84.5327,84.6478,84.515,84.6124,13917.0
2018-06-21 15:10:00,95.6,95.6,95.44,95.47,11538.0,84.6212,84.6212,84.4796,84.5061,11538.0
2018-06-21 15:15:00,95.47,95.47,95.3,95.3,12956.0,84.5061,84.5061,84.3557,84.3557,12956.0
2018-06-21 15:20:00,95.32,95.4,95.18,95.34,22297.0,84.3734,84.4442,84.2494,84.3911,22297.0
2018-06-21 15:25:00,95.34,95.46,95.33,95.4,21258.0,84.3911,84.4973,84.3822,84.4442,21258.0
2018-06-21 15:30:00,95.38,95.38,95.09,95.12,27907.0,84.4265,84.4265,84.1698,84.1963,27907.0
2018-06-21 15:35:00,95.11,95.19,95.02,95.19,24984.0,84.1875,84.2583,84.1078,84.2583,24984.0
2018-06-21 15:40:00,95.18,95.18,95.01,95.01,28454.0,84.2494,84.2494,84.099,84.099,28454.0
2018-06-21 15:45:00,94.99,95.2,94.98,95.2,29821.0,84.0813,84.2671,84.0724,84.2671,29821.0
2018-06-21 15:50:00,95.18,95.26,95.16,95.22,34282.0,84.2494,84.3203,84.2317,84.2849,34282.0
2018-06-21 15:55:00,95.22,95.35,95.21,95.26,88013.0,84.2849,84.3999,84.276,84.3203,88013.0
2018-06-22 09:30:00,96.13,96.2,95.56,95.69,16441.0,85.0903,85.1523,84.5858,84.7009,16441.0
2018-06-22 09:35:00,95.72,95.97,95.69,95.75,10174.0,84.7274,84.9487,84.7009,84.754,10174.0
2018-06-22 09:40:00,95.74,95.92,95.61,95.88,6200.0,84.7451,84.9045,84.6301,84.8691,6200.0
2018-06-22 09:45:00,95.89,95.9,95.6,95.79,8110.0,84.8779,84.8868,84.6212,84.7894,8110.0
2018-06-22 09:50:00,95.82,95.93,95.64,95.66,8039.0,84.8159,84.9133,84.6566,84.6743,8039.0
2018-06-22 09:55:00,95.73,95.88,95.73,95.81,3696.0,84.7363,84.8691,84.7363,84.8071,3696.0
2018-06-22 10:00:00,95.84,95.94,95.8,95.87,3428.0,84.8337,84.9222,84.7982,84.8602,3428.0
2018-06-22 10:05:00,95.9,96.1,95.85,96.1,6139.0,84.8868,85.0638,84.8425,85.0638,6139.0
2018-06-22 10:10:00,96.08,96.15,95.94,96.08,4986.0,85.0461,85.1081,84.9222,85.0461,4986.0
2018-06-22 10:15:00,96.08,96.08,95.89,95.91,3549.0,85.0461,85.0461,84.8779,84.8956,3549.0
2018-06-22 10:20:00,95.87,95.98,95.79,95.84,5845.0,84.8602,84.9576,84.7894,84.8337,5845.0
2018-06-22 10:25:00,95.81,95.81,95.61,95.66,2467.0,84.8071,84.8071,84.6301,84.6743,2467.0
2018-06-22 10:30:00,95.55,95.7,95.55,95.63,5065.0,84.577,84.7097,84.577,84.6478,5065.0
2018-06-22 10:35:00,95.68,95.74,95.58,95.6,3150.0,84.692,84.7451,84.6035,84.6212,3150.0
2018-06-22 10:40:00,95.61,95.67,95.58,95.59,3088.0,84.6301,84.6832,84.6035,84.6124,3088.0
2018-06-22 10:45:00,95.62,95.71,95.5,95.71,5161.0,84.6389,84.7186,84.5327,84.7186,5161.0
2018-06-22 10:50:00,95.73,95.77,95.59,95.63,3275.0,84.7363,84.7717,84.6124,84.6478,3275.0
2018-06-22 10:55:00,95.72,95.9,95.66,95.88,4340.0,84.7274,84.8868,84.6743,84.8691,4340.0
2018-06-22 11:00:00,95.86,95.88,95.8,95.84,4495.0,84.8514,84.8691,84.7982,84.8337,4495.0
2018-06-22 11:05:00,95.8,95.84,95.73,95.84,2889.0,84.7982,84.8337,84.7363,84.8337,2889.0
2018-06-22 11:10:00,95.82,95.83,95.73,95.82,4820.0,84.8159,84.8248,84.7363,84.8159,4820.0
2018-06-22 11:15:00,95.8,95.81,95.76,95.78,2019.0,84.7982,84.8071,84.7628,84.7805,2019.0
2018-06-22 11:20:00,95.72,95.73,95.58,95.62,2820.0,84.7274,84.7363,84.6035,84.6389,2820.0
2018-06-22 11:25:00,95.61,95.73,95.61,95.72,5282.0,84.6301,84.7363,84.6301,84.7274,5282.0
2018-06-22 11:30:00,95.7,95.82,95.69,95.82,3300.0,84.7097,84.8159,84.7009,84.8159,3300.0
2018-06-22 11:35:00,95.78,95.82,95.67,95.71,3592.0,84.7805,84.8159,84.6832,84.7186,3592.0
2018-06-22 11:40:00,95.71,95.77,95.7,95.76,9379.0,84.7186,84.7717,84.7097,84.7628,9379.0
2018-06-22 11:45:00,95.77,95.83,95.73,95.77,4239.0,84.7717,84.8248,84.7363,84.7717,4239.0
2018-06-22 11:50:00,95.81,95.94,95.8,95.92,5492.0,84.8071,84.9222,84.7982,84.9045,5492.0
2018-06-22 11:55:00,95.9,95.9,95.72,95.73,3700.0,84.8868,84.8868,84.7274,84.7363,3700.0
2018-06-22 12:00:00,95.73,95.84,95.73,95.83,3815.0,84.7363,84.8337,84.7363,84.8248,3815.0
2018-06-22 12:05:00,95.8,95.8,95.67,95.68,4816.0,84.7982,84.7982,84.6832,84.692,4816.0
2018-06-22 12:10:00,95.65,95.72,95.65,95.69,4425.0,84.6655,84.7274,84.6655,84.7009,4425.0
2018-06-22 12:15:00,95.72,95.72,95.56,95.56,4085.0,84.7274,84.7274,84.5858,84.5858,4085.0
2018-06-22 12:20:00,95.55,95.6,95.51,95.51,4576.0,84.577,84.6212,84.5415,84.5415,4576.0
2018-06-22 12:25:00,95.5,95.53,95.43,95.45,6053.0,84.5327,84.5593,84.4707,84.4884,6053.0
2018-06-22 12:30:00,95.49,95.54,95.37,95.37,5093.0,84.5238,84.5681,84.4176,84.4176,5093.0
2018-06-22 12:35:00,95.37,95.48,95.36,95.4,4034.0,84.4176,84.515,84.4088,84.4442,4034.0
2018-06-22 12:40:00,95.41,95.42,95.28,95.3,6388.0,84.453,84.4619,84.338,84.3557,6388.0
2018-06-22 12:45:00,95.3,95.32,95.23,95.23,5231.0,84.3557,84.3734,84.2937,84.2937,5231.0
2018-06-22 12:50:00,95.28,95.3,95.23,95.25,2588.0,84.338,84.3557,84.2937,84.3114,2588.0
2018-06-22 12:55:00,95.2,95.25,95.19,95.24,3188.0,84.2671,84.3114,84.2583,84.3026,3188.0
2018-06-22 13:00:00,95.25,95.26,95.21,95.21,2665.0,84.3114,84.3203,84.276,84.276,2665.0
2018-06-22 13:05:00,95.25,95.27,95.18,95.18,4604.0,84.3114,84.3291,84.2494,84.2494,4604.0
2018-06-22 13:10:00,95.22,95.26,95.06,95.09,11206.0,84.2849,84.3203,84.1432,84.1698,11206.0
2018-06-22 13:15:00,95.1,95.17,95.05,95.05,5107.0,84.1786,84.2406,84.1344,84.1344,5107.0
2018-06-22 13:20:00,95.06,95.1,95.05,95.08,2910.0,84.1432,84.1786,84.1344,84.1609,2910.0
2018-06-22 13:25:00,95.08,95.15,95.02,95.14,24767.0,84.1609,84.2229,84.1078,84.214,24767.0
2018-06-22 13:30:00,95.14,95.16,95.0,95.08,5676.0,84.214,84.2317,84.0901,84.1609,5676.0
2018-06-22 13:35:00,95.09,95.16,95.06,95.12,3684.0,84.1698,84.2317,84.1432,84.1963,3684.0
2018-06-22 13:40:00,95.11,95.24,95.11,95.21,3178.0,84.1875,84.3026,84.1875,84.276,3178.0
2018-06-22 13:45:00,95.19,95.23,95.14,95.23,3083.0,84.2583,84.2937,84.214,84.2937,3083.0
2018-06-22 13:50:00,95.25,95.31,95.24,95.28,7062.0,84.3114,84.3645,84.3026,84.338,7062.0
2018-06-22 13:55:00,95.27,95.35,95.27,95.3,9930.0,84.3291,84.3999,84.3291,84.3557,9930.0
2018-06-22 14:00:00,95.31,95.36,95.31,95.32,4155.0,84.3645,84.4088,84.3645,84.3734,4155.0
2018-06-22 14:05:00,95.31,95.37,95.25,95.31,25063.0,84.3645,84.4176,84.3114,84.3645,25063.0
2018-06-22 14:10:00,95.33,95.34,95.22,95.22,9575.0,84.3822,84.3911,84.2849,84.2849,9575.0
2018-06-22 14:15:00,95.24,95.24,95.15,95.2,3519.0,84.3026,84.3026,84.2229,84.2671,3519.0
2018-06-22 14:20:00,95.17,95.22,95.07,95.08,9503.0,84.2406,84.2849,84.1521,84.1609,9503.0
2018-06-22 14:25:00,95.08,95.08,95.01,95.04,4912.0,84.1609,84.1609,84.099,84.1255,4912.0
2018-06-22 14:30:00,95.05,95.05,94.95,95.0,3780.0,84.1344,84.1344,84.0459,84.0901,3780.0
2018-06-22 14:35:00,94.97,95.09,94.97,95.03,4309.0,84.0636,84.1698,84.0636,84.1167,4309.0
2018-06-22 14:40:00,95.05,95.16,95.05,95.13,11775.0,84.1344,84.2317,84.1344,84.2052,11775.0
2018-06-22 14:45:00,95.09,95.2,95.09,95.18,12106.0,84.1698,84.2671,84.1698,84.2494,12106.0
2018-06-22 14:50:00,95.18,95.25,95.18,95.25,12497.0,84.2494,84.3114,84.2494,84.3114,12497.0
2018-06-22 14:55:00,95.26,95.29,95.23,95.27,10428.0,84.3203,84.3468,84.2937,84.3291,10428.0
2018-06-22 15:00:00,95.29,95.35,95.27,95.28,18778.0,84.3468,84.3999,84.3291,84.338,18778.0
2018-06-22 15:05:00,95.29,95.35,95.27,95.33,12386.0,84.3468,84.3999,84.3291,84.3822,12386.0
2018-06-22 15:10:00,95.34,95.36,95.32,95.34,16137.0,84.3911,84.4088,84.3734,84.3911,16137.0
2018-06-22 15:15:00,95.34,95.35,95.25,95.27,18011.0,84.3911,84.3999,84.3114,84.3291,18011.0
2018-06-22 15:20:00,95.27,95.31,95.24,95.31,20370.0,84.3291,84.3645,84.3026,84.3645,20370.0
2018-06-22 15:25:00,95.32,95.4,95.32,95.38,29866.0,84.3734,84.4442,84.3734,84.4265,29866.0
2018-06-22 15:30:00,95.39,95.42,95.34,95.38,55311.0,84.4353,84.4619,84.3911,84.4265,55311.0
2018-06-22 15:35:00,95.39,95.39,95.24,95.27,25366.0,84.4353,84.4353,84.3026,84.3291,25366.0
2018-06-22 15:40:00,95.28,95.28,95.16,95.23,26970.0,84.338,84.338,84.2317,84.2937,26970.0
2018-06-22 15:45:00,95.23,95.3,95.19,95.19,29293.0,84.2937,84.3557,84.2583,84.2583,29293.0
2018-06-22 15:50:00,95.19,95.24,95.15,95.2,35257.0,84.2583,84.3026,84.2229,84.2671,35257.0
2018-06-22 15:55:00,95.2,95.21,94.94,95.01,122246.0,84.2671,84.276,84.037,84.099,122246.0
2018-06-25 09:30:00,94.6,94.97,94.53,94.54,21353.0,83.7361,84.0636,83.6741,83.6829,21353.0
2018-06-25 09:35:00,94.66,94.81,94.55,94.6,9926.0,83.7892,83.9219,83.6918,83.7361,9926.0
2018-06-25 09:40:00,94.56,94.56,94.35,94.35,6472.0,83.7006,83.7006,83.5148,83.5148,6472.0
2018-06-25 09:45:00,94.3,94.52,94.18,94.31,22886.0,83.4705,83.6652,83.3643,83.4794,22886.0
2018-06-25 09:50:00,94.3,94.39,94.16,94.29,6050.0,83.4705,83.5502,83.3466,83.4617,6050.0
2018-06-25 09:55:00,94.27,94.27,94.0,94.0,8338.0,83.444,83.444,83.205,83.205,8338.0
2018-06-25 10:00:00,94.05,94.09,93.8,93.82,17226.0,83.2492,83.2846,83.0279,83.0456,17226.0
2018-06-25 10:05:00,93.88,93.97,93.79,93.81,7019.0,83.0987,83.1784,83.0191,83.0368,7019.0
2018-06-25 10:10:00,93.82,94.48,93.82,94.26,37822.0,83.0456,83.6298,83.0456,83.4351,37822.0
2018-06-25 10:15:00,94.27,94.37,94.1,94.1,32616.0,83.444,83.5325,83.2935,83.2935,32616.0
2018-06-25 10:20:00,94.14,94.19,94.02,94.13,22125.0,83.3289,83.3731,83.2227,83.32,22125.0
2018-06-25 10:25:00,94.13,94.34,94.08,94.28,13497.0,83.32,83.5059,83.2758,83.4528,13497.0
2018-06-25 10:30:00,94.25,94.41,94.21,94.22,12186.0,83.4262,83.5679,83.3908,83.3997,12186.0
2018-06-25 10:35:00,94.21,94.55,94.2,94.48,21038.0,83.3908,83.6918,83.382,83.6298,21038.0
2018-06-25 10:40:00,94.45,94.71,94.43,94.69,11362.0,83.6033,83.8334,83.5856,83.8157,11362.0
2018-06-25 10:45:00,94.71,94.8,94.56,94.66,10361.0,83.8334,83.9131,83.7006,83.7892,10361.0
2018-06-25 10:50:00,94.64,94.64,94.43,94.45,11615.0,83.7715,83.7715,83.5856,83.6033,11615.0
2018-06-25 10:55:00,94.4,94.57,94.4,94.45,7827.0,83.559,83.7095,83.559,83.6033,7827.0
2018-06-25 11:00:00,94.48,94.49,94.32,94.33,9517.0,83.6298,83.6387,83.4882,83.4971,9517.0
2018-06-25 11:05:00,94.36,94.39,94.29,94.3,3377.0,83.5236,83.5502,83.4617,83.4705,3377.0
2018-06-25 11:10:00,94.32,94.35,94.27,94.32,7971.0,83.4882,83.5148,83.444,83.4882,7971.0
2018-06-25 11:15:00,94.32,94.41,94.18,94.18,4300.0,83.4882,83.5679,83.3643,83.3643,4300.0
2018-06-25 11:20:00,94.22,94.22,93.96,93.96,9859.0,83.3997,83.3997,83.1696,83.1696,9859.0
2018-06-25 11:25:00,93.95,94.09,93.95,94.05,13142.0,83.1607,83.2846,83.1607,83.2492,13142.0
2018-06-25 11:30:00,94.03,94.08,93.85,93.87,12098.0,83.2315,83.2758,83.0722,83.0899,12098.0
2018-06-25 11:35:00,93.87,94.07,93.78,93.99,13213.0,83.0899,83.2669,83.0102,83.1961,13213.0
2018-06-25 11:40:00,94.02,94.17,93.89,94.12,42764.0,83.2227,83.3554,83.1076,83.3112,42764.0
2018-06-25 11:45:00,94.12,94.25,94.07,94.23,24099.0,83.3112,83.4262,83.2669,83.4085,24099.0
2018-06-25 11:50:00,94.24,94.26,94.12,94.16,25415.0,83.4174,83.4351,83.3112,83.3466,25415.0
2018-06-25 11:55:00,94.15,94.2,94.02,94.02,12298.0,83.3377,83.382,83.2227,83.2227,12298.0
2018-06-25 12:00:00,94.04,94.06,93.77,93.78,10304.0,83.2404,83.2581,83.0014,83.0102,10304.0
2018-06-25 12:05:00,93.75,93.82,93.64,93.7,9164.0,82.9837,83.0456,82.8863,82.9394,9164.0
2018-06-25 12:10:00,93.77,93.84,93.59,93.77,14203.0,83.0014,83.0633,82.842,83.0014,14203.0
2018-06-25 12:15:00,93.76,93.87,93.75,93.75,10515.0,82.9925,83.0899,82.9837,82.9837,10515.0
2018-06-25 12:20:00,93.71,93.89,93.58,93.89,21184.0,82.9483,83.1076,82.8332,83.1076,21184.0
2018-06-25 12:25:00,93.87,93.98,93.81,93.95,13018.0,83.0899,83.1873,83.0368,83.1607,13018.0
2018-06-25 12:30:00,93.96,94.09,93.92,94.09,12833.0,83.1696,83.2846,83.1341,83.2846,12833.0
2018-06-25 12:35:00,94.09,94.1,93.96,93.98,10737.0,83.2846,83.2935,83.1696,83.1873,10737.0
2018-06-25 12:40:00,93.99,94.1,93.99,94.07,8398.0,83.1961,83.2935,83.1961,83.2669,8398.0
2018-06-25 12:45:00,94.1,94.1,94.01,94.05,5705.0,83.2935,83.2935,83.2138,83.2492,5705.0
2018-06-25 12:50:00,94.05,94.29,94.05,94.26,10003.0,83.2492,83.4617,83.2492,83.4351,10003.0
2018-06-25 12:55:00,94.27,94.35,94.22,94.3,5037.0,83.444,83.5148,83.3997,83.4705,5037.0
2018-06-25 13:00:00,94.32,94.33,94.18,94.2,5145.0,83.4882,83.4971,83.3643,83.382,5145.0
2018-06-25 13:05:00,94.23,94.32,94.2,94.32,10445.0,83.4085,83.4882,83.382,83.4882,10445.0
2018-06-25 13:10:00,94.33,94.36,94.18,94.19,7683.0,83.4971,83.5236,83.3643,83.3731,7683.0
2018-06-25 13:15:00,94.2,94.26,94.15,94.24,8563.0,83.382,83.4351,83.3377,83.4174,8563.0
2018-06-25 13:20:00,94.23,94.37,94.22,94.25,15807.0,83.4085,83.5325,83.3997,83.4262,15807.0
2018-06-25 13:25:00,94.25,94.37,94.2,94.29,17511.0,83.4262,83.5325,83.382,83.4617,17511.0
2018-06-25 13:30:00,94.29,94.45,94.23,94.45,5288.0,83.4617,83.6033,83.4085,83.6033,5288.0
2018-06-25 13:35:00,94.48,94.48,94.36,94.4,5150.0,83.6298,83.6298,83.5236,83.559,5150.0
2018-06-25 13:40:00,94.37,94.59,94.34,94.59,4240.0,83.5325,83.7272,83.5059,83.7272,4240.0
2018-06-25 13:45:00,94.62,94.67,94.54,94.61,6373.0,83.7538,83.798,83.6829,83.7449,6373.0
2018-06-25 13:50:00,94.6,94.66,94.47,94.49,4947.0,83.7361,83.7892,83.621,83.6387,4947.0
2018-06-25 13:55:00,94.51,94.52,94.41,94.47,8293.0,83.6564,83.6652,83.5679,83.621,8293.0
2018-06-25 14:00:00,94.47,94.57,94.43,94.46,9890.0,83.621,83.7095,83.5856,83.6121,9890.0
2018-06-25 14:05:00,94.45,94.48,94.39,94.39,6716.0,83.6033,83.6298,83.5502,83.5502,6716.0
2018-06-25 14:10:00,94.41,94.41,94.3,94.31,6200.0,83.5679,83.5679,83.4705,83.4794,6200.0
2018-06-25 14:15:00,94.32,94.38,94.27,94.28,10650.0,83.4882,83.5413,83.444,83.4528,10650.0
2018-06-25 14:20:00,94.27,94.29,94.16,94.18,4540.0,83.444,83.4617,83.3466,83.3643,4540.0
2018-06-25 14:25:00,94.19,94.2,94.14,94.18,3862.0,83.3731,83.382,83.3289,83.3643,3862.0
2018-06-25 14:30:00,94.17,94.19,94.07,94.07,6822.0,83.3554,83.3731,83.2669,83.2669,6822.0
2018-06-25 14:35:00,94.09,94.12,93.86,93.88,8917.0,83.2846,83.3112,83.081,83.0987,8917.0
2018-06-25 14:40:00,93.82,93.9,93.81,93.89,8529.0,83.0456,83.1164,83.0368,83.1076,8529.0
2018-06-25 14:45:00,93.88,93.88,93.73,93.75,7953.0,83.0987,83.0987,82.966,82.9837,7953.0
2018-06-25 14:50:00,93.76,93.76,93.6,93.64,13077.0,82.9925,82.9925,82.8509,82.8863,13077.0
2018-06-25 14:55:00,93.65,93.88,93.63,93.86,9259.0,82.8952,83.0987,82.8774,83.081,9259.0
2018-06-25 15:00:00,93.85,94.05,93.83,94.01,11533.0,83.0722,83.2492,83.0545,83.2138,11533.0
2018-06-25 15:05:00,94.01,94.01,93.84,93.86,11895.0,83.2138,83.2138,83.0633,83.081,11895.0
2018-06-25 15:10:00,93.86,93.9,93.73,93.73,12232.0,83.081,83.1164,82.966,82.966,12232.0
2018-06-25 15:15:00,93.74,93.97,93.7,93.95,13172.0,82.9748,83.1784,82.9394,83.1607,13172.0
2018-06-25 15:20:00,93.97,94.02,93.92,94.02,14941.0,83.1784,83.2227,83.1341,83.2227,14941.0
2018-06-25 15:25:00,93.99,94.1,93.96,93.96,21273.0,83.1961,83.2935,83.1696,83.1696,21273.0
2018-06-25 15:30:00,93.98,94.22,93.95,94.22,34377.0,83.1873,83.3997,83.1607,83.3997,34377.0
2018-06-25 15:35:00,94.23,94.87,94.19,94.79,69596.0,83.4085,83.975,83.3731,83.9042,69596.0
2018-06-25 15:40:00,94.79,94.92,94.66,94.66,30756.0,83.9042,84.0193,83.7892,83.7892,30756.0
2018-06-25 15:45:00,94.68,94.72,94.56,94.67,49921.0,83.8069,83.8423,83.7006,83.798,49921.0
2018-06-25 15:50:00,94.66,94.77,94.63,94.73,42175.0,83.7892,83.8865,83.7626,83.8511,42175.0
2018-06-25 15:55:00,94.7,94.8,94.48,94.5,122909.0,83.8246,83.9131,83.6298,83.6475,122909.0
2018-06-26 09:30:00,94.68,94.68,94.34,94.38,32840.0,83.8069,83.8069,83.5059,83.5413,32840.0
2018-06-26 09:35:00,94.42,94.42,94.05,94.06,7617.0,83.5767,83.5767,83.2492,83.2581,7617.0
2018-06-26 09:40:00,94.1,94.28,94.0,94.0,16249.0,83.2935,83.4528,83.205,83.205,16249.0
2018-06-26 09:45:00,94.0,94.0,93.61,93.69,16437.0,83.205,83.205,82.8597,82.9306,16437.0
2018-06-26 09:50:00,93.68,93.68,93.28,93.49,14416.0,82.9217,82.9217,82.5676,82.7535,14416.0
2018-06-26 09:55:00,93.44,93.64,93.42,93.64,23359.0,82.7093,82.8863,82.6916,82.8863,23359.0
2018-06-26 10:00:00,93.69,93.93,93.6,93.82,27707.0,82.9306,83.143,82.8509,83.0456,27707.0
2018-06-26 10:05:00,93.8,93.85,93.71,93.71,11322.0,83.0279,83.0722,82.9483,82.9483,11322.0
2018-06-26 10:10:00,93.7,93.92,93.69,93.77,56090.0,82.9394,83.1341,82.9306,83.0014,56090.0
2018-06-26 10:15:00,93.75,94.1,93.74,94.06,25600.0,82.9837,83.2935,82.9748,83.2581,25600.0
2018-06-26 10:20:00,94.08,94.16,93.9,93.9,10901.0,83.2758,83.3466,83.1164,83.1164,10901.0
2018-06-26 10:25:00,93.9,93.91,93.71,93.73,9121.0,83.1164,83.1253,82.9483,82.966,9121.0
2018-06-26 10:30:00,93.7,93.84,93.7,93.81,17151.0,82.9394,83.0633,82.9394,83.0368,17151.0
2018-06-26 10:35:00,93.78,93.78,93.48,93.51,20750.0,83.0102,83.0102,82.7447,82.7712,20750.0
2018-06-26 10:40:00,93.5,93.67,93.42,93.66,13725.0,82.7624,82.9129,82.6916,82.904,13725.0
2018-06-26 10:45:00,93.61,93.61,93.38,93.57,16250.0,82.8597,82.8597,82.6562,82.8243,16250.0
2018-06-26 10:50:00,93.6,93.74,93.51,93.54,17555.0,82.8509,82.9748,82.7712,82.7978,17555.0
2018-06-26 10:55:00,93.55,93.63,93.41,93.41,10410.0,82.8066,82.8774,82.6827,82.6827,10410.0
2018-06-26 11:00:00,93.39,93.63,93.36,93.61,9391.0,82.665,82.8774,82.6385,82.8597,9391.0
2018-06-26 11:05:00,93.57,93.6,93.53,93.59,2960.0,82.8243,82.8509,82.7889,82.842,2960.0
2018-06-26 11:10:00,93.61,93.81,93.61,93.76,5973.0,82.8597,83.0368,82.8597,82.9925,5973.0
2018-06-26 11:15:00,93.77,93.82,93.74,93.74,6185.0,83.0014,83.0456,82.9748,82.9748,6185.0
2018-06-26 11:20:00,93.72,93.79,93.65,93.66,4915.0,82.9571,83.0191,82.8952,82.904,4915.0
2018-06-26 11:25:00,93.66,93.69,93.54,93.6,8350.0,82.904,82.9306,82.7978,82.8509,8350.0
2018-06-26 11:30:00,93.55,93.58,93.47,93.51,6881.0,82.8066,82.8332,82.7358,82.7712,6881.0
2018-06-26 11:35:00,93.54,93.58,93.46,93.57,3700.0,82.7978,82.8332,82.727,82.8243,3700.0
2018-06-26 11:40:00,93.56,93.65,93.52,93.59,5595.0,82.8155,82.8952,82.7801,82.842,5595.0
2018-06-26 11:45:00,93.54,93.59,93.46,93.51,7258.0,82.7978,82.842,82.727,82.7712,7258.0
2018-06-26 11:50:00,93.52,93.53,93.36,93.4,19245.0,82.7801,82.7889,82.6385,82.6739,19245.0
2018-06-26 11:55:00,93.39,93.47,93.36,93.43,7419.0,82.665,82.7358,82.6385,82.7004,7419.0
2018-06-26 12:00:00,93.41,93.58,93.41,93.45,6062.0,82.6827,82.8332,82.6827,82.7181,6062.0
2018-06-26 12:05:00,93.46,93.67,93.46,93.61,6295.0,82.727,82.9129,82.727,82.8597,6295.0
2018-06-26 12:10:00,93.59,93.65,93.54,93.55,2658.0,82.842,82.8952,82.7978,82.8066,2658.0
2018-06-26 12:15:00,93.53,93.6,93.42,93.46,5349.0,82.7889,82.8509,82.6916,82.727,5349.0
2018-06-26 12:20:00,93.46,93.54,93.44,93.48,3092.0,82.727,82.7978,82.7093,82.7447,3092.0
2018-06-26 12:25:00,93.49,93.5,93.4,93.45,3760.0,82.7535,82.7624,82.6739,82.7181,3760.0
2018-06-26 12:30:00,93.46,93.52,93.44,93.49,9021.0,82.727,82.7801,82.7093,82.7535,9021.0
2018-06-26 12:35:00,93.51,93.63,93.51,93.63,2420.0,82.7712,82.8774,82.7712,82.8774,2420.0
2018-06-26 12:40:00,93.63,93.68,93.54,93.57,18687.0,82.8774,82.9217,82.7978,82.8243,18687.0
2018-06-26 12:45:00,93.59,93.59,93.53,93.59,2356.0,82.842,82.842,82.7889,82.842,2356.0
2018-06-26 12:50:00,93.58,93.61,93.53,93.55,5757.0,82.8332,82.8597,82.7889,82.8066,5757.0
2018-06-26 12:55:00,93.57,93.63,93.53,93.6,8690.0,82.8243,82.8774,82.7889,82.8509,8690.0
2018-06-26 13:00:00,93.57,93.6,93.52,93.59,3191.0,82.8243,82.8509,82.7801,82.842,3191.0
2018-06-26 13:05:00,93.59,93.68,93.57,93.66,5489.0,82.842,82.9217,82.8243,82.904,5489.0
2018-06-26 13:10:00,93.65,93.78,93.65,93.74,6073.0,82.8952,83.0102,82.8952,82.9748,6073.0
2018-06-26 13:15:00,93.73,93.77,93.68,93.75,6234.0,82.966,83.0014,82.9217,82.9837,6234.0
2018-06-26 13:20:00,93.76,93.77,93.66,93.71,4401.0,82.9925,83.0014,82.904,82.9483,4401.0
2018-06-26 13:25:00,93.71,93.78,93.68,93.72,6708.0,82.9483,83.0102,82.9217,82.9571,6708.0
2018-06-26 13:30:00,93.71,93.74,93.67,93.69,4311.0,82.9483,82.9748,82.9129,82.9306,4311.0
2018-06-26 13:35:00,93.7,93.8,93.69,93.79,2629.0,82.9394,83.0279,82.9306,83.0191,2629.0
2018-06-26 13:40:00,93.79,93.79,93.63,93.63,8089.0,83.0191,83.0191,82.8774,82.8774,8089.0
2018-06-26 13:45:00,93.64,93.73,93.6,93.72,10606.0,82.8863,82.966,82.8509,82.9571,10606.0
2018-06-26 13:50:00,93.69,93.75,93.67,93.67,8934.0,82.9306,82.9837,82.9129,82.9129,8934.0
2018-06-26 13:55:00,93.7,93.75,93.67,93.69,5685.0,82.9394,82.9837,82.9129,82.9306,5685.0
2018-06-26 14:00:00,93.69,93.77,93.69,93.77,8551.0,82.9306,83.0014,82.9306,83.0014,8551.0
2018-06-26 14:05:00,93.78,93.8,93.74,93.74,8095.0,83.0102,83.0279,82.9748,82.9748,8095.0
2018-06-26 14:10:00,93.74,93.83,93.71,93.83,5741.0,82.9748,83.0545,82.9483,83.0545,5741.0
2018-06-26 14:15:00,93.87,93.96,93.84,93.96,15267.0,83.0899,83.1696,83.0633,83.1696,15267.0
2018-06-26 14:20:00,93.96,94.1,93.96,94.1,16993.0,83.1696,83.2935,83.1696,83.2935,16993.0
2018-06-26 14:25:00,94.14,94.23,94.11,94.22,15341.0,83.3289,83.4085,83.3023,83.3997,15341.0
2018-06-26 14:30:00,94.22,94.29,94.2,94.24,11821.0,83.3997,83.4617,83.382,83.4174,11821.0
2018-06-26 14:35:00,94.24,94.25,94.17,94.23,12131.0,83.4174,83.4262,83.3554,83.4085,12131.0
2018-06-26 14:40:00,94.24,94.24,94.14,94.16,8455.0,83.4174,83.4174,83.3289,83.3466,8455.0
2018-06-26 14:45:00,94.19,94.35,94.19,94.32,15684.0,83.3731,83.5148,83.3731,83.4882,15684.0
2018-06-26 14:50:00,94.32,94.33,94.27,94.3,9573.0,83.4882,83.4971,83.444,83.4705,9573.0
2018-06-26 14:55:00,94.27,94.27,94.12,94.13,5339.0,83.444,83.444,83.3112,83.32,5339.0
2018-06-26 15:00:00,94.12,94.12,93.99,94.01,7152.0,83.3112,83.3112,83.1961,83.2138,7152.0
2018-06-26 15:05:00,94.0,94.0,93.92,93.96,6164.0,83.205,83.205,83.1341,83.1696,6164.0
2018-06-26 15:10:00,93.96,93.98,93.91,93.97,8241.0,83.1696,83.1873,83.1253,83.1784,8241.0
2018-06-26 15:15:00,93.95,93.96,93.87,93.91,7278.0,83.1607,83.1696,83.0899,83.1253,7278.0
2018-06-26 15:20:00,93.91,93.92,93.87,93.91,6669.0,83.1253,83.1341,83.0899,83.1253,6669.0
2018-06-26 15:25:00,93.9,93.9,93.81,93.82,9714.0,83.1164,83.1164,83.0368,83.0456,9714.0
2018-06-26 15:30:00,93.81,94.19,93.8,94.15,30447.0,83.0368,83.3731,83.0279,83.3377,30447.0
2018-06-26 15:35:00,94.15,94.19,94.08,94.11,25462.0,83.3377,83.3731,83.2758,83.3023,25462.0
2018-06-26 15:40:00,94.13,94.13,93.92,93.92,16791.0,83.32,83.32,83.1341,83.1341,16791.0
2018-06-26 15:45:00,93.92,93.92,93.69,93.72,37167.0,83.1341,83.1341,82.9306,82.9571,37167.0
2018-06-26 15:50:00,93.7,93.75,93.63,93.74,70556.0,82.9394,82.9837,82.8774,82.9748,70556.0
2018-06-26 15:55:00,93.75,93.78,93.63,93.74,108835.0,82.9837,83.0102,82.8774,82.9748,108835.0
2018-06-27 09:30:00,93.59,94.2,93.58,93.58,26395.0,82.842,83.382,82.8332,82.8332,26395.0
2018-06-27 09:35:00,93.59,93.72,93.34,93.48,18363.0,82.842,82.9571,82.6208,82.7447,18363.0
2018-06-27 09:40:00,93.51,93.65,93.44,93.48,49618.0,82.7712,82.8952,82.7093,82.7447,49618.0
2018-06-27 09:45:00,93.47,93.72,93.45,93.7,24741.0,82.7358,82.9571,82.7181,82.9394,24741.0
2018-06-27 09:50:00,93.71,94.13,93.71,94.1,13411.0,82.9483,83.32,82.9483,83.2935,13411.0
2018-06-27 09:55:00,94.14,94.29,94.02,94.15,14846.0,83.3289,83.4617,83.2227,83.3377,14846.0
2018-06-27 10:00:00,94.17,94.18,93.85,93.89,5748.0,83.3554,83.3643,83.0722,83.1076,5748.0
2018-06-27 10:05:00,93.88,94.16,93.72,94.16,20742.0,83.0987,83.3466,82.9571,83.3466,20742.0
2018-06-27 10:10:00,94.19,94.32,94.1,94.14,8733.0,83.3731,83.4882,83.2935,83.3289,8733.0
2018-06-27 10:15:00,94.16,94.24,93.97,94.01,4740.0,83.3466,83.4174,83.1784,83.2138,4740.0
2018-06-27 10:20:00,94.02,94.23,93.98,94.14,35265.0,83.2227,83.4085,83.1873,83.3289,35265.0
2018-06-27 10:25:00,94.15,94.31,94.0,94.0,71896.0,83.3377,83.4794,83.205,83.205,71896.0
2018-06-27 10:30:00,93.95,94.13,93.93,94.02,7264.0,83.1607,83.32,83.143,83.2227,7264.0
2018-06-27 10:35:00,93.98,94.3,93.95,94.23,6660.0,83.1873,83.4705,83.1607,83.4085,6660.0
2018-06-27 10:40:00,94.25,94.31,94.19,94.24,9587.0,83.4262,83.4794,83.3731,83.4174,9587.0
2018-06-27 10:45:00,94.23,94.32,94.2,94.3,9867.0,83.4085,83.4882,83.382,83.4705,9867.0
2018-06-27 10:50:00,94.29,94.38,94.25,94.34,6873.0,83.4617,83.5413,83.4262,83.5059,6873.0
2018-06-27 10:55:00,94.32,94.34,94.13,94.19,19246.0,83.4882,83.5059,83.32,83.3731,19246.0
2018-06-27 11:00:00,94.18,94.28,94.11,94.15,13688.0,83.3643,83.4528,83.3023,83.3377,13688.0
2018-06-27 11:05:00,94.1,94.1,93.87,94.0,21924.0,83.2935,83.2935,83.0899,83.205,21924.0
2018-06-27 11:10:00,93.97,94.17,93.93,93.96,117284.0,83.1784,83.3554,83.143,83.1696,117284.0
2018-06-27 11:15:00,93.99,94.12,93.96,94.09,5421.0,83.1961,83.3112,83.1696,83.2846,5421.0
2018-06-27 11:20:00,94.1,94.17,94.06,94.09,15889.0,83.2935,83.3554,83.2581,83.2846,15889.0
2018-06-27 11:25:00,94.09,94.12,94.0,94.06,6201.0,83.2846,83.3112,83.205,83.2581,6201.0
2018-06-27 11:30:00,94.03,94.14,93.98,94.09,7505.0,83.2315,83.3289,83.1873,83.2846,7505.0
2018-06-27 11:35:00,94.08,94.18,93.99,94.1,23583.0,83.2758,83.3643,83.1961,83.2935,23583.0
2018-06-27 11:40:00,94.11,94.11,93.92,93.97,10890.0,83.3023,83.3023,83.1341,83.1784,10890.0
2018-06-27 11:45:00,93.97,94.11,93.97,94.0,7191.0,83.1784,83.3023,83.1784,83.205,7191.0
2018-06-27 11:50:00,94.0,94.07,93.93,94.02,8580.0,83.205,83.2669,83.143,83.2227,8580.0
2018-06-27 11:55:00,94.05,94.06,93.97,94.06,6300.0,83.2492,83.2581,83.1784,83.2581,6300.0
2018-06-27 12:00:00,94.06,94.23,94.05,94.21,3501.0,83.2581,83.4085,83.2492,83.3908,3501.0
2018-06-27 12:05:00,94.23,94.28,94.08,94.13,9083.0,83.4085,83.4528,83.2758,83.32,9083.0
2018-06-27 12:10:00,94.14,94.17,94.09,94.12,4694.0,83.3289,83.3554,83.2846,83.3112,4694.0
2018-06-27 12:15:00,94.14,94.31,94.13,94.29,9305.0,83.3289,83.4794,83.32,83.4617,9305.0
2018-06-27 12:20:00,94.26,94.32,94.18,94.18,9802.0,83.4351,83.4882,83.3643,83.3643,9802.0
2018-06-27 12:25:00,94.18,94.28,94.11,94.11,32103.0,83.3643,83.4528,83.3023,83.3023,32103.0
2018-06-27 12:30:00,94.13,94.17,94.1,94.13,2200.0,83.32,83.3554,83.2935,83.32,2200.0
2018-06-27 12:35:00,94.14,94.16,94.11,94.12,5708.0,83.3289,83.3466,83.3023,83.3112,5708.0
2018-06-27 12:40:00,94.12,94.12,94.03,94.05,1900.0,83.3112,83.3112,83.2315,83.2492,1900.0
2018-06-27 12:45:00,94.0,94.08,93.96,94.04,13800.0,83.205,83.2758,83.1696,83.2404,13800.0
2018-06-27 12:50:00,94.07,94.12,94.03,94.04,7817.0,83.2669,83.3112,83.2315,83.2404,7817.0
2018-06-27 12:55:00,94.01,94.1,93.98,94.01,37034.0,83.2138,83.2935,83.1873,83.2138,37034.0
2018-06-27 13:00:00,94.01,94.1,94.01,94.08,11412.0,83.2138,83.2935,83.2138,83.2758,11412.0
2018-06-27 13:05:00,94.06,94.09,93.83,93.85,37706.0,83.2581,83.2846,83.0545,83.0722,37706.0
2018-06-27 13:10:00,93.86,93.95,93.77,93.84,19203.0,83.081,83.1607,83.0014,83.0633,19203.0
2018-06-27 13:15:00,93.82,93.83,93.57,93.58,23019.0,83.0456,83.0545,82.8243,82.8332,23019.0
2018-06-27 13:20:00,93.53,93.66,93.53,93.58,14870.0,82.7889,82.904,82.7889,82.8332,14870.0
2018-06-27 13:25:00,93.59,93.63,93.52,93.63,5192.0,82.842,82.8774,82.7801,82.8774,5192.0
2018-06-27 13:30:00,93.61,93.79,93.56,93.78,44497.0,82.8597,83.0191,82.8155,83.0102,44497.0
2018-06-27 13:35:00,93.75,93.77,93.6,93.64,31782.0,82.9837,83.0014,82.8509,82.8863,31782.0
2018-06-27 13:40:00,93.62,93.73,93.61,93.64,17193.0,82.8686,82.966,82.8597,82.8863,17193.0
2018-06-27 13:45:00,93.64,93.68,93.54,93.54,20318.0,82.8863,82.9217,82.7978,82.7978,20318.0
2018-06-27 13:50:00,93.49,93.49,93.34,93.42,15255.0,82.7535,82.7535,82.6208,82.6916,15255.0
2018-06-27 13:55:00,93.43,93.53,93.4,93.48,15646.0,82.7004,82.7889,82.6739,82.7447,15646.0
2018-06-27 14:00:00,93.47,93.61,93.44,93.57,12488.0,82.7358,82.8597,82.7093,82.8243,12488.0
2018-06-27 14:05:00,93.58,93.59,93.31,93.31,11117.0,82.8332,82.842,82.5942,82.5942,11117.0
2018-06-27 14:10:00,93.29,93.35,93.17,93.21,35539.0,82.5765,82.6296,82.4703,82.5057,35539.0
2018-06-27 14:15:00,93.17,93.22,93.1,93.13,8203.0,82.4703,82.5145,82.4083,82.4349,8203.0
2018-06-27 14:20:00,93.16,93.2,93.04,93.08,32562.0,82.4614,82.4968,82.3552,82.3906,32562.0
2018-06-27 14:25:00,93.07,93.07,92.85,92.87,11924.0,82.3818,82.3818,82.187,82.2047,11924.0
2018-06-27 14:30:00,92.85,93.04,92.8,92.9,11393.0,82.187,82.3552,82.1428,82.2313,11393.0
2018-06-27 14:35:00,92.92,93.18,92.92,93.18,15859.0,82.249,82.4791,82.249,82.4791,15859.0
2018-06-27 14:40:00,93.19,93.24,93.14,93.2,10707.0,82.488,82.5322,82.4437,82.4968,10707.0
2018-06-27 14:45:00,93.19,93.29,93.12,93.18,10945.0,82.488,82.5765,82.426,82.4791,10945.0
2018-06-27 14:50:00,93.12,93.12,92.9,92.9,10832.0,82.426,82.426,82.2313,82.2313,10832.0
2018-06-27 14:55:00,92.9,92.91,92.76,92.85,15357.0,82.2313,82.2401,82.1074,82.187,15357.0
2018-06-27 15:00:00,92.82,92.85,92.63,92.76,44216.0,82.1605,82.187,81.9923,82.1074,44216.0
2018-06-27 15:05:00,92.75,92.81,92.55,92.57,20298.0,82.0985,82.1516,81.9215,81.9392,20298.0
2018-06-27 15:10:00,92.56,92.59,92.41,92.45,26843.0,81.9303,81.9569,81.7976,81.833,26843.0
2018-06-27 15:15:00,92.48,92.66,92.39,92.62,19689.0,81.8595,82.0188,81.7799,81.9834,19689.0
2018-06-27 15:20:00,92.63,92.74,92.61,92.72,50322.0,81.9923,82.0897,81.9746,82.072,50322.0
2018-06-27 15:25:00,92.71,92.9,92.59,92.84,19982.0,82.0631,82.2313,81.9569,82.1782,19982.0
2018-06-27 15:30:00,92.85,92.87,92.69,92.69,21843.0,82.187,82.2047,82.0454,82.0454,21843.0
2018-06-27 15:35:00,92.71,92.77,92.65,92.68,19114.0,82.0631,82.1162,82.01,82.0365,19114.0
2018-06-27 15:40:00,92.7,92.87,92.68,92.77,30094.0,82.0543,82.2047,82.0365,82.1162,30094.0
2018-06-27 15:45:00,92.74,92.77,92.39,92.43,43243.0,82.0897,82.1162,81.7799,81.8153,43243.0
2018-06-27 15:50:00,92.41,92.57,92.37,92.51,42596.0,81.7976,81.9392,81.7621,81.8861,42596.0
2018-06-27 15:55:00,92.51,92.61,92.31,92.32,133196.0,81.8861,81.9746,81.709,81.7179,133196.0
2018-06-28 09:30:00,92.32,92.45,92.06,92.36,16951.0,81.7179,81.833,81.4878,81.7533,16951.0
2018-06-28 09:35:00,92.36,92.8,92.3,92.64,14856.0,81.7533,82.1428,81.7002,82.0011,14856.0
2018-06-28 09:40:00,92.65,92.65,92.46,92.46,3598.0,82.01,82.01,81.8418,81.8418,3598.0
2018-06-28 09:45:00,92.44,92.44,91.72,91.73,8195.0,81.8241,81.8241,81.1868,81.1956,8195.0
2018-06-28 09:50:00,91.73,92.05,91.73,91.99,5950.0,81.1956,81.4789,81.1956,81.4258,5950.0
2018-06-28 09:55:00,92.0,92.11,91.91,92.0,8031.0,81.4346,81.532,81.355,81.4346,8031.0
2018-06-28 10:00:00,91.98,92.16,91.86,91.98,4332.0,81.4169,81.5763,81.3107,81.4169,4332.0
2018-06-28 10:05:00,91.96,92.17,91.96,92.11,5020.0,81.3992,81.5851,81.3992,81.532,5020.0
2018-06-28 10:10:00,92.1,92.13,91.76,91.87,5779.0,81.5232,81.5497,81.2222,81.3196,5779.0
2018-06-28 10:15:00,91.83,91.87,91.71,91.77,7321.0,81.2842,81.3196,81.1779,81.2311,7321.0
2018-06-28 10:20:00,91.75,91.93,91.66,91.83,31883.0,81.2134,81.3727,81.1337,81.2842,31883.0
2018-06-28 10:25:00,91.88,92.13,91.79,91.85,34393.0,81.3284,81.5497,81.2488,81.3019,34393.0
2018-06-28 10:30:00,91.89,91.89,91.66,91.66,8744.0,81.3373,81.3373,81.1337,81.1337,8744.0
2018-06-28 10:35:00,91.63,91.82,91.52,91.81,14223.0,81.1071,81.2753,81.0098,81.2665,14223.0
2018-06-28 10:40:00,91.79,92.11,91.72,92.11,19093.0,81.2488,81.532,81.1868,81.532,19093.0
2018-06-28 10:45:00,92.12,92.14,92.03,92.13,5375.0,81.5409,81.5586,81.4612,81.5497,5375.0
2018-06-28 10:50:00,92.09,92.2,91.92,92.2,12169.0,81.5143,81.6117,81.3638,81.6117,12169.0
2018-06-28 10:55:00,92.15,92.34,92.14,92.29,8443.0,81.5674,81.7356,81.5586,81.6913,8443.0
2018-06-28 11:00:00,92.34,92.46,92.21,92.25,12475.0,81.7356,81.8418,81.6205,81.6559,12475.0
2018-06-28 11:05:00,92.28,92.33,92.18,92.32,8660.0,81.6825,81.7267,81.594,81.7179,8660.0
2018-06-28 11:10:00,92.35,92.35,92.21,92.29,18685.0,81.7444,81.7444,81.6205,81.6913,18685.0
2018-06-28 11:15:00,92.31,92.52,92.28,92.51,12447.0,81.709,81.8949,81.6825,81.8861,12447.0
2018-06-28 11:20:00,92.49,92.57,92.32,92.53,15432.0,81.8684,81.9392,81.7179,81.9038,15432.0
2018-06-28 11:25:00,92.55,92.69,92.44,92.59,34047.0,81.9215,82.0454,81.8241,81.9569,34047.0
2018-06-28 11:30:00,92.59,92.65,92.38,92.44,48363.0,81.9569,82.01,81.771,81.8241,48363.0
2018-06-28 11:35:00,92.45,92.47,92.29,92.39,13538.0,81.833,81.8507,81.6913,81.7799,13538.0
2018-06-28 11:40:00,92.4,92.4,92.12,92.2,12740.0,81.7887,81.7887,81.5409,81.6117,12740.0
2018-06-28 11:45:00,92.21,92.24,91.97,91.97,15029.0,81.6205,81.6471,81.4081,81.4081,15029.0
2018-06-28 11:50:00,91.99,92.2,91.99,92.03,13510.0,81.4258,81.6117,81.4258,81.4612,13510.0
2018-06-28 11:55:00,92.03,92.21,91.98,92.18,9441.0,81.4612,81.6205,81.4169,81.594,9441.0
2018-06-28 12:00:00,92.19,92.3,92.14,92.26,6448.0,81.6028,81.7002,81.5586,81.6648,6448.0
2018-06-28 12:05:00,92.25,92.28,92.02,92.02,6419.0,81.6559,81.6825,81.4523,81.4523,6419.0
2018-06-28 12:10:00,92.07,92.07,91.93,91.97,3908.0,81.4966,81.4966,81.3727,81.4081,3908.0
2018-06-28 12:15:00,91.96,92.02,91.95,92.0,7187.0,81.3992,81.4523,81.3904,81.4346,7187.0
2018-06-28 12:20:00,91.99,92.07,91.87,91.96,13204.0,81.4258,81.4966,81.3196,81.3992,13204.0
2018-06-28 12:25:00,91.91,91.98,91.81,91.95,9267.0,81.355,81.4169,81.2665,81.3904,9267.0
2018-06-28 12:30:00,91.97,92.05,91.97,92.03,4100.0,81.4081,81.4789,81.4081,81.4612,4100.0
2018-06-28 12:35:00,92.02,92.08,91.98,92.08,6625.0,81.4523,81.5055,81.4169,81.5055,6625.0
2018-06-28 12:40:00,92.04,92.13,92.03,92.13,3445.0,81.47,81.5497,81.4612,81.5497,3445.0
2018-06-28 12:45:00,92.11,92.11,92.02,92.1,4405.0,81.532,81.532,81.4523,81.5232,4405.0
2018-06-28 12:50:00,92.14,92.27,92.14,92.25,3643.0,81.5586,81.6736,81.5586,81.6559,3643.0
2018-06-28 12:55:00,92.25,92.33,92.23,92.32,4461.0,81.6559,81.7267,81.6382,81.7179,4461.0
2018-06-28 13:00:00,92.3,92.35,92.27,92.3,6585.0,81.7002,81.7444,81.6736,81.7002,6585.0
2018-06-28 13:05:00,92.32,92.34,92.23,92.24,3141.0,81.7179,81.7356,81.6382,81.6471,3141.0
2018-06-28 13:10:00,92.21,92.26,92.21,92.25,4006.0,81.6205,81.6648,81.6205,81.6559,4006.0
2018-06-28 13:15:00,92.26,92.33,92.23,92.23,3060.0,81.6648,81.7267,81.6382,81.6382,3060.0
2018-06-28 13:20:00,92.27,92.36,92.26,92.3,3868.0,81.6736,81.7533,81.6648,81.7002,3868.0
2018-06-28 13:25:00,92.31,92.33,92.24,92.3,4000.0,81.709,81.7267,81.6471,81.7002,4000.0
2018-06-28 13:30:00,92.28,92.34,92.24,92.3,5865.0,81.6825,81.7356,81.6471,81.7002,5865.0
2018-06-28 13:35:00,92.31,92.36,92.31,92.31,4920.0,81.709,81.7533,81.709,81.709,4920.0
2018-06-28 13:40:00,92.32,92.37,92.24,92.29,4364.0,81.7179,81.7621,81.6471,81.6913,4364.0
2018-06-28 13:45:00,92.26,92.29,92.22,92.24,5542.0,81.6648,81.6913,81.6294,81.6471,5542.0
2018-06-28 13:50:00,92.27,92.39,92.22,92.39,4750.0,81.6736,81.7799,81.6294,81.7799,4750.0
2018-06-28 13:55:00,92.41,92.41,92.3,92.32,9460.0,81.7976,81.7976,81.7002,81.7179,9460.0
2018-06-28 14:00:00,92.31,92.39,92.22,92.37,22351.0,81.709,81.7799,81.6294,81.7621,22351.0
2018-06-28 14:05:00,92.33,92.38,92.29,92.29,24670.0,81.7267,81.771,81.6913,81.6913,24670.0
2018-06-28 14:10:00,92.29,92.3,92.2,92.23,14019.0,81.6913,81.7002,81.6117,81.6382,14019.0
2018-06-28 14:15:00,92.21,92.36,92.21,92.33,23146.0,81.6205,81.7533,81.6205,81.7267,23146.0
2018-06-28 14:20:00,92.34,92.41,92.3,92.39,23291.0,81.7356,81.7976,81.7002,81.7799,23291.0
2018-06-28 14:25:00,92.41,92.43,92.37,92.42,11967.0,81.7976,81.8153,81.7621,81.8064,11967.0
2018-06-28 14:30:00,92.45,92.45,92.34,92.36,11268.0,81.833,81.833,81.7356,81.7533,11268.0
2018-06-28 14:35:00,92.36,92.4,92.3,92.3,13060.0,81.7533,81.7887,81.7002,81.7002,13060.0
2018-06-28 14:40:00,92.31,92.33,92.24,92.26,3500.0,81.709,81.7267,81.6471,81.6648,3500.0
2018-06-28 14:45:00,92.25,92.35,92.23,92.34,10709.0,81.6559,81.7444,81.6382,81.7356,10709.0
2018-06-28 14:50:00,92.34,92.43,92.31,92.41,12138.0,81.7356,81.8153,81.709,81.7976,12138.0
2018-06-28 14:55:00,92.42,92.47,92.39,92.45,10695.0,81.8064,81.8507,81.7799,81.833,10695.0
2018-06-28 15:00:00,92.46,92.58,92.44,92.5,12115.0,81.8418,81.948,81.8241,81.8772,12115.0
2018-06-28 15:05:00,92.52,92.62,92.48,92.56,8410.0,81.8949,81.9834,81.8595,81.9303,8410.0
2018-06-28 15:10:00,92.57,92.77,92.57,92.75,9040.0,81.9392,82.1162,81.9392,82.0985,9040.0
2018-06-28 15:15:00,92.74,92.8,92.7,92.79,9769.0,82.0897,82.1428,82.0543,82.1339,9769.0
2018-06-28 15:20:00,92.8,92.83,92.71,92.71,8884.0,82.1428,82.1693,82.0631,82.0631,8884.0
2018-06-28 15:25:00,92.71,92.76,92.56,92.56,11525.0,82.0631,82.1074,81.9303,81.9303,11525.0
2018-06-28 15:30:00,92.57,92.59,92.49,92.51,16541.0,81.9392,81.9569,81.8684,81.8861,16541.0
2018-06-28 15:35:00,92.5,92.6,92.44,92.44,19869.0,81.8772,81.9657,81.8241,81.8241,19869.0
2018-06-28 15:40:00,92.44,92.51,92.41,92.48,13999.0,81.8241,81.8861,81.7976,81.8595,13999.0
2018-06-28 15:45:00,92.47,92.48,92.4,92.46,20556.0,81.8507,81.8595,81.7887,81.8418,20556.0
2018-06-28 15:50:00,92.44,92.5,92.35,92.5,35481.0,81.8241,81.8772,81.7444,81.8772,35481.0
2018-06-28 15:55:00,92.5,92.5,92.38,92.46,86728.0,81.8772,81.8772,81.771,81.8418,86728.0
2018-06-29 09:30:00,93.25,93.65,93.25,93.4,53046.0,82.5411,82.8952,82.5411,82.6739,53046.0
2018-06-29 09:35:00,93.4,93.63,93.35,93.4,25617.0,82.6739,82.8774,82.6296,82.6739,25617.0
2018-06-29 09:40:00,93.39,93.48,92.98,92.99,40982.0,82.665,82.7447,82.3021,82.3109,40982.0
2018-06-29 09:45:00,92.95,93.02,92.63,92.68,25756.0,82.2755,82.3375,81.9923,82.0365,25756.0
2018-06-29 09:50:00,92.71,92.95,92.65,92.91,36579.0,82.0631,82.2755,82.01,82.2401,36579.0
2018-06-29 09:55:00,92.98,92.99,92.74,92.87,22703.0,82.3021,82.3109,82.0897,82.2047,22703.0
2018-06-29 10:00:00,92.83,93.34,92.73,93.27,14801.0,82.1693,82.6208,82.0808,82.5588,14801.0
2018-06-29 10:05:00,93.33,93.39,93.18,93.29,14489.0,82.6119,82.665,82.4791,82.5765,14489.0
2018-06-29 10:10:00,93.31,93.34,92.94,93.06,11883.0,82.5942,82.6208,82.2667,82.3729,11883.0
2018-06-29 10:15:00,93.09,93.23,92.96,93.06,23145.0,82.3995,82.5234,82.2844,82.3729,23145.0
2018-06-29 10:20:00,93.11,93.21,93.08,93.15,4301.0,82.4172,82.5057,82.3906,82.4526,4301.0
2018-06-29 10:25:00,93.16,93.3,93.14,93.23,4015.0,82.4614,82.5853,82.4437,82.5234,4015.0
2018-06-29 10:30:00,93.2,93.5,93.2,93.32,6404.0,82.4968,82.7624,82.4968,82.6031,6404.0
2018-06-29 10:35:00,93.37,93.48,93.32,93.4,7770.0,82.6473,82.7447,82.6031,82.6739,7770.0
2018-06-29 10:40:00,93.44,93.53,93.42,93.53,14880.0,82.7093,82.7889,82.6916,82.7889,14880.0
2018-06-29 10:45:00,93.49,93.6,93.43,93.59,6464.0,82.7535,82.8509,82.7004,82.842,6464.0
2018-06-29 10:50:00,93.55,93.59,93.44,93.48,9827.0,82.8066,82.842,82.7093,82.7447,9827.0
2018-06-29 10:55:00,93.47,93.59,93.46,93.57,6159.0,82.7358,82.842,82.727,82.8243,6159.0
2018-06-29 11:00:00,93.56,93.64,93.53,93.57,12456.0,82.8155,82.8863,82.7889,82.8243,12456.0
2018-06-29 11:05:00,93.58,93.69,93.57,93.62,9157.0,82.8332,82.9306,82.8243,82.8686,9157.0
2018-06-29 11:10:00,93.65,93.71,93.63,93.64,10949.0,82.8952,82.9483,82.8774,82.8863,10949.0
2018-06-29 11:15:00,93.66,93.73,93.59,93.68,8124.0,82.904,82.966,82.842,82.9217,8124.0
2018-06-29 11:20:00,93.72,93.74,93.59,93.62,15383.0,82.9571,82.9748,82.842,82.8686,15383.0
2018-06-29 11:25:00,93.65,93.69,93.6,93.61,18405.0,82.8952,82.9306,82.8509,82.8597,18405.0
2018-06-29 11:30:00,93.6,93.6,93.49,93.49,13401.0,82.8509,82.8509,82.7535,82.7535,13401.0
2018-06-29 11:35:00,93.53,93.53,93.44,93.45,6880.0,82.7889,82.7889,82.7093,82.7181,6880.0
2018-06-29 11:40:00,93.49,93.55,93.46,93.46,9146.0,82.7535,82.8066,82.727,82.727,9146.0
2018-06-29 11:45:00,93.46,93.48,93.43,93.47,8671.0,82.727,82.7447,82.7004,82.7358,8671.0
2018-06-29 11:50:00,93.49,93.49,93.16,93.16,13543.0,82.7535,82.7535,82.4614,82.4614,13543.0
2018-06-29 11:55:00,93.16,93.19,92.94,92.94,13924.0,82.4614,82.488,82.2667,82.2667,13924.0
2018-06-29 12:00:00,92.93,92.96,92.89,92.94,11453.0,82.2578,82.2844,82.2224,82.2667,11453.0
2018-06-29 12:05:00,92.94,93.06,92.92,93.0,15966.0,82.2667,82.3729,82.249,82.3198,15966.0
2018-06-29 12:10:00,93.0,93.01,92.84,92.86,16596.0,82.3198,82.3287,82.1782,82.1959,16596.0
2018-06-29 12:15:00,92.85,93.08,92.78,93.05,14394.0,82.187,82.3906,82.1251,82.3641,14394.0
2018-06-29 12:20:00,93.06,93.13,93.06,93.06,6584.0,82.3729,82.4349,82.3729,82.3729,6584.0
2018-06-29 12:25:00,93.06,93.06,92.95,93.01,5875.0,82.3729,82.3729,82.2755,82.3287,5875.0
2018-06-29 12:30:00,93.0,93.01,92.85,92.89,5898.0,82.3198,82.3287,82.187,82.2224,5898.0
2018-06-29 12:35:00,92.89,92.94,92.86,92.9,7562.0,82.2224,82.2667,82.1959,82.2313,7562.0
2018-06-29 12:40:00,92.89,92.92,92.84,92.86,4598.0,82.2224,82.249,82.1782,82.1959,4598.0
2018-06-29 12:45:00,92.87,92.87,92.76,92.76,4042.0,82.2047,82.2047,82.1074,82.1074,4042.0
2018-06-29 12:50:00,92.76,92.78,92.67,92.71,9107.0,82.1074,82.1251,82.0277,82.0631,9107.0
2018-06-29 12:55:00,92.71,92.73,92.67,92.71,5984.0,82.0631,82.0808,82.0277,82.0631,5984.0
2018-06-29 13:00:00,92.72,92.85,92.71,92.85,7374.0,82.072,82.187,82.0631,82.187,7374.0
2018-06-29 13:05:00,92.86,93.0,92.85,92.99,8245.0,82.1959,82.3198,82.187,82.3109,8245.0
2018-06-29 13:10:00,93.0,93.09,93.0,93.03,4444.0,82.3198,82.3995,82.3198,82.3464,4444.0
2018-06-29 13:15:00,93.03,93.07,93.01,93.03,3650.0,82.3464,82.3818,82.3287,82.3464,3650.0
2018-06-29 13:20:00,93.02,93.02,92.96,93.0,5712.0,82.3375,82.3375,82.2844,82.3198,5712.0
2018-06-29 13:25:00,92.99,93.02,92.92,92.98,9399.0,82.3109,82.3375,82.249,82.3021,9399.0
2018-06-29 13:30:00,92.97,92.97,92.87,92.87,5801.0,82.2932,82.2932,82.2047,82.2047,5801.0
2018-06-29 13:35:00,92.88,92.94,92.87,92.9,12276.0,82.2136,82.2667,82.2047,82.2313,12276.0
2018-06-29 13:40:00,92.9,92.99,92.89,92.99,4413.0,82.2313,82.3109,82.2224,82.3109,4413.0
2018-06-29 13:45:00,92.99,93.03,92.91,92.91,18186.0,82.3109,82.3464,82.2401,82.2401,18186.0
2018-06-29 13:50:00,92.91,92.91,92.81,92.81,5400.0,82.2401,82.2401,82.1516,82.1516,5400.0
2018-06-29 13:55:00,92.8,92.8,92.67,92.71,6594.0,82.1428,82.1428,82.0277,82.0631,6594.0
2018-06-29 14:00:00,92.7,92.72,92.62,92.7,7236.0,82.0543,82.072,81.9834,82.0543,7236.0
2018-06-29 14:05:00,92.72,92.83,92.69,92.79,9670.0,82.072,82.1693,82.0454,82.1339,9670.0
2018-06-29 14:10:00,92.81,92.84,92.77,92.83,6874.0,82.1516,82.1782,82.1162,82.1693,6874.0
2018-06-29 14:15:00,92.84,92.89,92.81,92.87,7582.0,82.1782,82.2224,82.1516,82.2047,7582.0
2018-06-29 14:20:00,92.86,92.86,92.82,92.84,9362.0,82.1959,82.1959,82.1605,82.1782,9362.0
2018-06-29 14:25:00,92.84,92.86,92.8,92.81,10158.0,82.1782,82.1959,82.1428,82.1516,10158.0
2018-06-29 14:30:00,92.8,92.81,92.71,92.8,8779.0,82.1428,82.1516,82.0631,82.1428,8779.0
2018-06-29 14:35:00,92.81,92.83,92.73,92.77,11893.0,82.1516,82.1693,82.0808,82.1162,11893.0
2018-06-29 14:40:00,92.75,92.77,92.7,92.76,7105.0,82.0985,82.1162,82.0543,82.1074,7105.0
2018-06-29 14:45:00,92.76,92.84,92.73,92.73,16040.0,82.1074,82.1782,82.0808,82.0808,16040.0
2018-06-29 14:50:00,92.74,92.76,92.65,92.69,11938.0,82.0897,82.1074,82.01,82.0454,11938.0
2018-06-29 14:55:00,92.7,92.8,92.67,92.78,4918.0,82.0543,82.1428,82.0277,82.1251,4918.0
2018-06-29 15:00:00,92.82,92.9,92.8,92.86,10288.0,82.1605,82.2313,82.1428,82.1959,10288.0
2018-06-29 15:05:00,92.85,92.88,92.77,92.77,4723.0,82.187,82.2136,82.1162,82.1162,4723.0
2018-06-29 15:10:00,92.77,92.78,92.63,92.63,10053.0,82.1162,82.1251,81.9923,81.9923,10053.0
2018-06-29 15:15:00,92.63,92.65,92.51,92.51,6989.0,81.9923,82.01,81.8861,81.8861,6989.0
2018-06-29 15:20:00,92.53,92.53,92.36,92.36,12670.0,81.9038,81.9038,81.7533,81.7533,12670.0
2018-06-29 15:25:00,92.38,92.55,92.34,92.45,37261.0,81.771,81.9215,81.7356,81.833,37261.0
2018-06-29 15:30:00,92.44,92.53,92.4,92.46,24907.0,81.8241,81.9038,81.7887,81.8418,24907.0
2018-06-29 15:35:00,92.44,92.45,92.32,92.33,16753.0,81.8241,81.833,81.7179,81.7267,16753.0
2018-06-29 15:40:00,92.32,92.35,92.18,92.21,28507.0,81.7179,81.7444,81.594,81.6205,28507.0
2018-06-29 15:45:00,92.19,92.28,92.09,92.19,38609.0,81.6028,81.6825,81.5143,81.6028,38609.0
2018-06-29 15:50:00,92.18,92.25,92.12,92.15,44937.0,81.594,81.6559,81.5409,81.5674,44937.0
2018-06-29 15:55:00,92.14,92.14,91.86,91.91,123854.0,81.5586,81.5586,81.3107,81.355,123854.0
2018-07-02 09:30:00,92.22,92.41,91.93,92.36,101682.0,81.6294,81.7976,81.3727,81.7533,101682.0
2018-07-02 09:35:00,92.31,93.22,92.31,93.01,57467.0,81.709,82.5145,81.709,82.3287,57467.0
2018-07-02 09:40:00,93.01,93.1,92.7,92.76,36040.0,82.3287,82.4083,82.0543,82.1074,36040.0
2018-07-02 09:45:00,92.75,92.94,92.64,92.88,24160.0,82.0985,82.2667,82.0011,82.2136,24160.0
2018-07-02 09:50:00,92.85,92.99,92.55,92.65,27088.0,82.187,82.3109,81.9215,82.01,27088.0
2018-07-02 09:55:00,92.67,92.79,92.33,92.69,16811.0,82.0277,82.1339,81.7267,82.0454,16811.0
2018-07-02 10:00:00,92.67,92.94,92.67,92.84,25243.0,82.0277,82.2667,82.0277,82.1782,25243.0
2018-07-02 10:05:00,92.79,92.83,92.61,92.74,15927.0,82.1339,82.1693,81.9746,82.0897,15927.0
2018-07-02 10:10:00,92.76,92.76,92.48,92.59,44526.0,82.1074,82.1074,81.8595,81.9569,44526.0
2018-07-02 10:15:00,92.62,92.96,92.62,92.82,37701.0,81.9834,82.2844,81.9834,82.1605,37701.0
2018-07-02 10:20:00,92.87,92.91,92.67,92.77,15465.0,82.2047,82.2401,82.0277,82.1162,15465.0
2018-07-02 10:25:00,92.81,92.92,92.73,92.89,13343.0,82.1516,82.249,82.0808,82.2224,13343.0
2018-07-02 10:30:00,92.91,93.11,92.91,93.11,13511.0,82.2401,82.4172,82.2401,82.4172,13511.0
2018-07-02 10:35:00,93.08,93.13,92.95,93.05,10414.0,82.3906,82.4349,82.2755,82.3641,10414.0
2018-07-02 10:40:00,93.09,93.44,93.07,93.44,16962.0,82.3995,82.7093,82.3818,82.7093,16962.0
2018-07-02 10:45:00,93.45,93.58,93.36,93.58,11661.0,82.7181,82.8332,82.6385,82.8332,11661.0
2018-07-02 10:50:00,93.59,93.86,93.52,93.8,38642.0,82.842,83.081,82.7801,83.0279,38642.0
2018-07-02 10:55:00,93.77,93.78,93.52,93.57,18674.0,83.0014,83.0102,82.7801,82.8243,18674.0
2018-07-02 11:00:00,93.54,93.71,93.54,93.54,10087.0,82.7978,82.9483,82.7978,82.7978,10087.0
2018-07-02 11:05:00,93.53,93.64,93.45,93.54,22243.0,82.7889,82.8863,82.7181,82.7978,22243.0
2018-07-02 11:10:00,93.56,93.57,93.31,93.33,16627.0,82.8155,82.8243,82.5942,82.6119,16627.0
2018-07-02 11:15:00,93.34,93.41,93.21,93.21,8851.0,82.6208,82.6827,82.5057,82.5057,8851.0
2018-07-02 11:20:00,93.21,93.41,93.11,93.41,26408.0,82.5057,82.6827,82.4172,82.6827,26408.0
2018-07-02 11:25:00,93.43,93.55,93.38,93.45,6937.0,82.7004,82.8066,82.6562,82.7181,6937.0
2018-07-02 11:30:00,93.47,93.47,93.25,93.34,14602.0,82.7358,82.7358,82.5411,82.6208,14602.0
2018-07-02 11:35:00,93.35,93.36,93.21,93.21,14128.0,82.6296,82.6385,82.5057,82.5057,14128.0
2018-07-02 11:40:00,93.22,93.23,93.03,93.03,10736.0,82.5145,82.5234,82.3464,82.3464,10736.0
2018-07-02 11:45:00,93.03,93.1,92.91,92.99,20787.0,82.3464,82.4083,82.2401,82.3109,20787.0
2018-07-02 11:50:00,92.99,93.24,92.99,93.23,14754.0,82.3109,82.5322,82.3109,82.5234,14754.0
2018-07-02 11:55:00,93.22,93.32,93.2,93.31,12366.0,82.5145,82.6031,82.4968,82.5942,12366.0
2018-07-02 12:00:00,93.29,93.33,93.15,93.24,16817.0,82.5765,82.6119,82.4526,82.5322,16817.0
2018-07-02 12:05:00,93.25,93.25,93.03,93.08,19398.0,82.5411,82.5411,82.3464,82.3906,19398.0
2018-07-02 12:10:00,93.09,93.23,93.08,93.22,9253.0,82.3995,82.5234,82.3906,82.5145,9253.0
2018-07-02 12:15:00,93.22,93.22,93.01,93.06,26284.0,82.5145,82.5145,82.3287,82.3729,26284.0
2018-07-02 12:20:00,93.06,93.15,93.06,93.11,9476.0,82.3729,82.4526,82.3729,82.4172,9476.0
2018-07-02 12:25:00,93.1,93.17,93.05,93.17,6223.0,82.4083,82.4703,82.3641,82.4703,6223.0
2018-07-02 12:30:00,93.14,93.16,93.02,93.15,25587.0,82.4437,82.4614,82.3375,82.4526,25587.0
2018-07-02 12:35:00,93.13,93.19,93.09,93.09,14725.0,82.4349,82.488,82.3995,82.3995,14725.0
2018-07-02 12:40:00,93.1,93.12,93.04,93.04,12357.0,82.4083,82.426,82.3552,82.3552,12357.0
2018-07-02 12:45:00,93.06,93.18,93.03,93.09,15881.0,82.3729,82.4791,82.3464,82.3995,15881.0
2018-07-02 12:50:00,93.08,93.21,93.03,93.21,18524.0,82.3906,82.5057,82.3464,82.5057,18524.0
2018-07-02 12:55:00,93.23,93.26,93.19,93.21,9221.0,82.5234,82.5499,82.488,82.5057,9221.0
2018-07-02 13:00:00,93.2,93.36,93.19,93.35,9481.0,82.4968,82.6385,82.488,82.6296,9481.0
2018-07-02 13:05:00,93.34,93.34,93.15,93.22,19285.0,82.6208,82.6208,82.4526,82.5145,19285.0
2018-07-02 13:10:00,93.23,93.24,93.09,93.13,10933.0,82.5234,82.5322,82.3995,82.4349,10933.0
2018-07-02 13:15:00,93.1,93.14,93.06,93.1,10370.0,82.4083,82.4437,82.3729,82.4083,10370.0
2018-07-02 13:20:00,93.11,93.15,93.03,93.12,16848.0,82.4172,82.4526,82.3464,82.426,16848.0
2018-07-02 13:25:00,93.13,93.15,93.0,93.0,9718.0,82.4349,82.4526,82.3198,82.3198,9718.0
2018-07-02 13:30:00,92.99,93.06,92.96,93.06,9960.0,82.3109,82.3729,82.2844,82.3729,9960.0
2018-07-02 13:35:00,93.04,93.25,93.04,93.25,11721.0,82.3552,82.5411,82.3552,82.5411,11721.0
2018-07-02 13:40:00,93.24,93.33,93.22,93.33,7431.0,82.5322,82.6119,82.5145,82.6119,7431.0
2018-07-02 13:45:00,93.31,93.42,93.28,93.34,12612.0,82.5942,82.6916,82.5676,82.6208,12612.0
2018-07-02 13:50:00,93.37,93.48,93.33,93.4,11794.0,82.6473,82.7447,82.6119,82.6739,11794.0
2018-07-02 13:55:00,93.4,93.44,93.33,93.34,6904.0,82.6739,82.7093,82.6119,82.6208,6904.0
2018-07-02 14:00:00,93.36,93.41,93.3,93.36,8719.0,82.6385,82.6827,82.5853,82.6385,8719.0
2018-07-02 14:05:00,93.37,93.44,93.33,93.41,10105.0,82.6473,82.7093,82.6119,82.6827,10105.0
2018-07-02 14:10:00,93.41,93.54,93.36,93.48,8789.0,82.6827,82.7978,82.6385,82.7447,8789.0
2018-07-02 14:15:00,93.5,93.61,93.48,93.59,5727.0,82.7624,82.8597,82.7447,82.842,5727.0
2018-07-02 14:20:00,93.58,93.58,93.47,93.47,7156.0,82.8332,82.8332,82.7358,82.7358,7156.0
2018-07-02 14:25:00,93.46,93.46,93.4,93.42,6765.0,82.727,82.727,82.6739,82.6916,6765.0
2018-07-02 14:30:00,93.46,93.53,93.36,93.36,10044.0,82.727,82.7889,82.6385,82.6385,10044.0
2018-07-02 14:35:00,93.34,93.36,93.21,93.21,15046.0,82.6208,82.6385,82.5057,82.5057,15046.0
2018-07-02 14:40:00,93.22,93.32,93.13,93.26,10669.0,82.5145,82.6031,82.4349,82.5499,10669.0
2018-07-02 14:45:00,93.25,93.37,93.22,93.25,10407.0,82.5411,82.6473,82.5145,82.5411,10407.0
2018-07-02 14:50:00,93.25,93.31,93.19,93.22,7450.0,82.5411,82.5942,82.488,82.5145,7450.0
2018-07-02 14:55:00,93.21,93.22,93.17,93.22,8630.0,82.5057,82.5145,82.4703,82.5145,8630.0
2018-07-02 15:00:00,93.23,93.26,93.17,93.17,13917.0,82.5234,82.5499,82.4703,82.4703,13917.0
2018-07-02 15:05:00,93.16,93.23,93.16,93.23,10697.0,82.4614,82.5234,82.4614,82.5234,10697.0
2018-07-02 15:10:00,93.25,93.44,93.25,93.39,12168.0,82.5411,82.7093,82.5411,82.665,12168.0
2018-07-02 15:15:00,93.39,93.45,93.34,93.42,14556.0,82.665,82.7181,82.6208,82.6916,14556.0
2018-07-02 15:20:00,93.41,93.49,93.4,93.49,12802.0,82.6827,82.7535,82.6739,82.7535,12802.0
2018-07-02 15:25:00,93.49,93.56,93.45,93.53,15834.0,82.7535,82.8155,82.7181,82.7889,15834.0
2018-07-02 15:30:00,93.54,93.54,93.33,93.45,27714.0,82.7978,82.7978,82.6119,82.7181,27714.0
2018-07-02 15:35:00,93.49,93.69,93.44,93.65,19179.0,82.7535,82.9306,82.7093,82.8952,19179.0
2018-07-02 15:40:00,93.63,93.75,93.54,93.73,30655.0,82.8774,82.9837,82.7978,82.966,30655.0
2018-07-02 15:45:00,93.7,93.7,93.6,93.63,42308.0,82.9394,82.9394,82.8509,82.8774,42308.0
2018-07-02 15:50:00,93.63,93.69,93.58,93.61,59323.0,82.8774,82.9306,82.8332,82.8597,59323.0
2018-07-02 15:55:00,93.61,93.75,93.61,93.74,120982.0,82.8597,82.9837,82.8597,82.9748,120982.0
2018-07-03 09:30:00,93.99,94.16,93.79,94.06,23861.0,83.1961,83.3466,83.0191,83.2581,23861.0
2018-07-03 09:35:00,94.11,94.15,93.6,93.6,13445.0,83.3023,83.3377,82.8509,82.8509,13445.0
2018-07-03 09:40:00,93.69,93.85,93.66,93.82,27115.0,82.9306,83.0722,82.904,83.0456,27115.0
2018-07-03 09:45:00,93.8,94.07,93.65,94.04,20470.0,83.0279,83.2669,82.8952,83.2404,20470.0
2018-07-03 09:50:00,94.04,94.06,93.77,93.84,5700.0,83.2404,83.2581,83.0014,83.0633,5700.0
2018-07-03 09:55:00,93.79,93.96,93.62,93.96,8409.0,83.0191,83.1696,82.8686,83.1696,8409.0
2018-07-03 10:00:00,94.0,94.0,93.8,93.87,17236.0,83.205,83.205,83.0279,83.0899,17236.0
2018-07-03 10:05:00,93.83,93.85,93.64,93.78,7187.0,83.0545,83.0722,82.8863,83.0102,7187.0
2018-07-03 10:10:00,93.78,93.78,93.4,93.48,22937.0,83.0102,83.0102,82.6739,82.7447,22937.0
2018-07-03 10:15:00,93.45,93.65,93.36,93.62,33334.0,82.7181,82.8952,82.6385,82.8686,33334.0
2018-07-03 10:20:00,93.64,93.86,93.55,93.8,9300.0,82.8863,83.081,82.8066,83.0279,9300.0
2018-07-03 10:25:00,93.79,93.93,93.73,93.74,6280.0,83.0191,83.143,82.966,82.9748,6280.0
2018-07-03 10:30:00,93.77,93.92,93.71,93.87,7918.0,83.0014,83.1341,82.9483,83.0899,7918.0
2018-07-03 10:35:00,93.85,93.93,93.82,93.89,5204.0,83.0722,83.143,83.0456,83.1076,5204.0
2018-07-03 10:40:00,93.9,93.96,93.77,93.95,6300.0,83.1164,83.1696,83.0014,83.1607,6300.0
2018-07-03 10:45:00,93.91,93.94,93.76,93.77,10586.0,83.1253,83.1518,82.9925,83.0014,10586.0
2018-07-03 10:50:00,93.72,93.73,93.6,93.69,6325.0,82.9571,82.966,82.8509,82.9306,6325.0
2018-07-03 10:55:00,93.64,93.64,93.51,93.59,9909.0,82.8863,82.8863,82.7712,82.842,9909.0
2018-07-03 11:00:00,93.59,93.64,93.5,93.59,12420.0,82.842,82.8863,82.7624,82.842,12420.0
2018-07-03 11:05:00,93.59,93.63,93.53,93.57,10705.0,82.842,82.8774,82.7889,82.8243,10705.0
2018-07-03 11:10:00,93.56,93.67,93.54,93.63,10444.0,82.8155,82.9129,82.7978,82.8774,10444.0
2018-07-03 11:15:00,93.63,93.63,93.54,93.55,5421.0,82.8774,82.8774,82.7978,82.8066,5421.0
2018-07-03 11:20:00,93.56,93.57,93.43,93.48,9663.0,82.8155,82.8243,82.7004,82.7447,9663.0
2018-07-03 11:25:00,93.49,93.61,93.4,93.6,9419.0,82.7535,82.8597,82.6739,82.8509,9419.0
2018-07-03 11:30:00,93.62,93.81,93.61,93.81,4764.0,82.8686,83.0368,82.8597,83.0368,4764.0
2018-07-03 11:35:00,93.81,93.83,93.6,93.64,7279.0,83.0368,83.0545,82.8509,82.8863,7279.0
2018-07-03 11:40:00,93.61,93.61,93.51,93.55,5593.0,82.8597,82.8597,82.7712,82.8066,5593.0
2018-07-03 11:45:00,93.53,93.6,93.51,93.57,11997.0,82.7889,82.8509,82.7712,82.8243,11997.0
2018-07-03 11:50:00,93.58,93.6,93.37,93.37,5612.0,82.8332,82.8509,82.6473,82.6473,5612.0
2018-07-03 11:55:00,93.37,93.44,93.31,93.43,7483.0,82.6473,82.7093,82.5942,82.7004,7483.0
2018-07-03 12:00:00,93.42,93.53,93.38,93.38,5944.0,82.6916,82.7889,82.6562,82.6562,5944.0
2018-07-03 12:05:00,93.41,93.5,93.4,93.44,3185.0,82.6827,82.7624,82.6739,82.7093,3185.0
2018-07-03 12:10:00,93.45,93.49,93.39,93.41,6523.0,82.7181,82.7535,82.665,82.6827,6523.0
2018-07-03 12:15:00,93.44,93.55,93.38,93.53,6700.0,82.7093,82.8066,82.6562,82.7889,6700.0
2018-07-03 12:20:00,93.51,93.53,93.44,93.49,10809.0,82.7712,82.7889,82.7093,82.7535,10809.0
2018-07-03 12:25:00,93.45,93.47,93.39,93.4,9642.0,82.7181,82.7358,82.665,82.6739,9642.0
2018-07-03 12:30:00,93.37,93.39,93.22,93.25,8440.0,82.6473,82.665,82.5145,82.5411,8440.0
2018-07-03 12:35:00,93.28,93.36,93.19,93.21,6178.0,82.5676,82.6385,82.488,82.5057,6178.0
2018-07-03 12:40:00,93.21,93.28,93.14,93.21,15426.0,82.5057,82.5676,82.4437,82.5057,15426.0
2018-07-03 12:45:00,93.19,93.22,93.12,93.16,32215.0,82.488,82.5145,82.426,82.4614,32215.0
2018-07-03 12:50:00,93.14,93.15,92.99,93.09,46786.0,82.4437,82.4526,82.3109,82.3995,46786.0
2018-07-03 12:55:00,93.08,93.09,92.84,93.01,71771.0,82.3906,82.3995,82.1782,82.3287,71771.0
2018-07-05 09:30:00,93.49,93.5,93.12,93.17,49492.0,82.7535,82.7624,82.426,82.4703,49492.0
2018-07-05 09:35:00,93.13,93.19,92.64,92.65,19761.0,82.4349,82.488,82.0011,82.01,19761.0
2018-07-05 09:40:00,92.63,93.12,92.63,93.06,4370.0,81.9923,82.426,81.9923,82.3729,4370.0
2018-07-05 09:45:00,93.05,93.05,92.74,92.85,6910.0,82.3641,82.3641,82.0897,82.187,6910.0
2018-07-05 09:50:00,92.82,93.03,92.66,93.02,7178.0,82.1605,82.3464,82.0188,82.3375,7178.0
2018-07-05 09:55:00,93.06,93.18,92.62,92.91,11150.0,82.3729,82.4791,81.9834,82.2401,11150.0
2018-07-05 10:00:00,92.99,93.23,92.99,93.14,8215.0,82.3109,82.5234,82.3109,82.4437,8215.0
2018-07-05 10:05:00,93.11,93.13,92.9,93.13,5500.0,82.4172,82.4349,82.2313,82.4349,5500.0
2018-07-05 10:10:00,93.09,93.09,92.72,92.78,22246.0,82.3995,82.3995,82.072,82.1251,22246.0
2018-07-05 10:15:00,92.8,92.8,92.67,92.8,6056.0,82.1428,82.1428,82.0277,82.1428,6056.0
2018-07-05 10:20:00,92.82,92.88,92.76,92.88,4331.0,82.1605,82.2136,82.1074,82.2136,4331.0
2018-07-05 10:25:00,92.89,92.94,92.69,92.76,5184.0,82.2224,82.2667,82.0454,82.1074,5184.0
2018-07-05 10:30:00,92.75,92.75,92.48,92.68,7576.0,82.0985,82.0985,81.8595,82.0365,7576.0
2018-07-05 10:35:00,92.72,92.88,92.64,92.87,19796.0,82.072,82.2136,82.0011,82.2047,19796.0
2018-07-05 10:40:00,92.88,92.89,92.78,92.78,7561.0,82.2136,82.2224,82.1251,82.1251,7561.0
2018-07-05 10:45:00,92.82,92.88,92.74,92.82,9390.0,82.1605,82.2136,82.0897,82.1605,9390.0
2018-07-05 10:50:00,92.82,92.91,92.62,92.65,16443.0,82.1605,82.2401,81.9834,82.01,16443.0
2018-07-05 10:55:00,92.64,92.68,92.5,92.56,8464.0,82.0011,82.0365,81.8772,81.9303,8464.0
2018-07-05 11:00:00,92.5,92.71,92.5,92.68,6794.0,81.8772,82.0631,81.8772,82.0365,6794.0
2018-07-05 11:05:00,92.69,92.7,92.57,92.67,9321.0,82.0454,82.0543,81.9392,82.0277,9321.0
2018-07-05 11:10:00,92.72,92.81,92.65,92.71,5845.0,82.072,82.1516,82.01,82.0631,5845.0
2018-07-05 11:15:00,92.71,92.73,92.65,92.69,8176.0,82.0631,82.0808,82.01,82.0454,8176.0
2018-07-05 11:20:00,92.73,92.77,92.61,92.75,10691.0,82.0808,82.1162,81.9746,82.0985,10691.0
2018-07-05 11:25:00,92.75,92.8,92.68,92.72,10221.0,82.0985,82.1428,82.0365,82.072,10221.0
2018-07-05 11:30:00,92.7,92.87,92.7,92.82,4750.0,82.0543,82.2047,82.0543,82.1605,4750.0
2018-07-05 11:35:00,92.85,92.92,92.76,92.81,12467.0,82.187,82.249,82.1074,82.1516,12467.0
2018-07-05 11:40:00,92.81,92.87,92.8,92.83,2663.0,82.1516,82.2047,82.1428,82.1693,2663.0
2018-07-05 11:45:00,92.82,92.97,92.82,92.93,5435.0,82.1605,82.2932,82.1605,82.2578,5435.0
2018-07-05 11:50:00,92.93,93.0,92.93,93.0,3515.0,82.2578,82.3198,82.2578,82.3198,3515.0
2018-07-05 11:55:00,93.01,93.03,92.89,92.92,6978.0,82.3287,82.3464,82.2224,82.249,6978.0
2018-07-05 12:00:00,92.91,93.07,92.89,93.04,6439.0,82.2401,82.3818,82.2224,82.3552,6439.0
2018-07-05 12:05:00,93.05,93.11,93.0,93.06,6629.0,82.3641,82.4172,82.3198,82.3729,6629.0
2018-07-05 12:10:00,93.04,93.05,92.96,93.02,3946.0,82.3552,82.3641,82.2844,82.3375,3946.0
2018-07-05 12:15:00,92.99,93.02,92.91,92.91,4823.0,82.3109,82.3375,82.2401,82.2401,4823.0
2018-07-05 12:20:00,92.91,93.02,92.91,92.99,4981.0,82.2401,82.3375,82.2401,82.3109,4981.0
2018-07-05 12:25:00,92.97,93.02,92.94,92.97,1607.0,82.2932,82.3375,82.2667,82.2932,1607.0
2018-07-05 12:30:00,92.94,92.98,92.92,92.96,3495.0,82.2667,82.3021,82.249,82.2844,3495.0
2018-07-05 12:35:00,92.98,93.01,92.95,92.98,1685.0,82.3021,82.3287,82.2755,82.3021,1685.0
2018-07-05 12:40:00,93.0,93.04,92.94,92.96,6179.0,82.3198,82.3552,82.2667,82.2844,6179.0
2018-07-05 12:45:00,92.98,93.02,92.93,92.93,4892.0,82.3021,82.3375,82.2578,82.2578,4892.0
2018-07-05 12:50:00,92.92,93.01,92.91,93.01,5132.0,82.249,82.3287,82.2401,82.3287,5132.0
2018-07-05 12:55:00,92.98,93.02,92.97,93.0,3709.0,82.3021,82.3375,82.2932,82.3198,3709.0
2018-07-05 13:00:00,93.02,93.06,93.0,93.06,2013.0,82.3375,82.3729,82.3198,82.3729,2013.0
2018-07-05 13:05:00,93.12,93.12,93.04,93.06,1996.0,82.426,82.426,82.3552,82.3729,1996.0
2018-07-05 13:10:00,93.05,93.09,93.05,93.06,700.0,82.3641,82.3995,82.3641,82.3729,700.0
2018-07-05 13:15:00,93.06,93.09,93.04,93.09,5687.0,82.3729,82.3995,82.3552,82.3995,5687.0
2018-07-05 13:20:00,93.11,93.11,93.05,93.07,3244.0,82.4172,82.4172,82.3641,82.3818,3244.0
2018-07-05 13:25:00,93.06,93.07,93.03,93.06,3517.0,82.3729,82.3818,82.3464,82.3729,3517.0
2018-07-05 13:30:00,93.06,93.09,92.99,92.99,5095.0,82.3729,82.3995,82.3109,82.3109,5095.0
2018-07-05 13:35:00,93.0,93.01,92.97,92.99,2718.0,82.3198,82.3287,82.2932,82.3109,2718.0
2018-07-05 13:40:00,92.97,92.99,92.96,92.98,2033.0,82.2932,82.3109,82.2844,82.3021,2033.0
2018-07-05 13:45:00,92.98,93.07,92.98,93.03,5872.0,82.3021,82.3818,82.3021,82.3464,5872.0
2018-07-05 13:50:00,93.01,93.01,92.9,92.92,4901.0,82.3287,82.3287,82.2313,82.249,4901.0
2018-07-05 13:55:00,92.92,92.94,92.89,92.94,10336.0,82.249,82.2667,82.2224,82.2667,10336.0
2018-07-05 14:00:00,92.96,93.09,92.83,92.88,14713.0,82.2844,82.3995,82.1693,82.2136,14713.0
2018-07-05 14:05:00,92.87,92.92,92.7,92.7,5409.0,82.2047,82.249,82.0543,82.0543,5409.0
2018-07-05 14:10:00,92.68,92.75,92.56,92.56,5942.0,82.0365,82.0985,81.9303,81.9303,5942.0
2018-07-05 14:15:00,92.57,92.69,92.54,92.67,6663.0,81.9392,82.0454,81.9126,82.0277,6663.0
2018-07-05 14:20:00,92.72,92.72,92.62,92.63,4959.0,82.072,82.072,81.9834,81.9923,4959.0
2018-07-05 14:25:00,92.62,92.74,92.62,92.67,35531.0,81.9834,82.0897,81.9834,82.0277,35531.0
2018-07-05 14:30:00,92.66,92.73,92.63,92.73,9502.0,82.0188,82.0808,81.9923,82.0808,9502.0
2018-07-05 14:35:00,92.74,92.77,92.63,92.65,15251.0,82.0897,82.1162,81.9923,82.01,15251.0
2018-07-05 14:40:00,92.65,92.69,92.61,92.66,3059.0,82.01,82.0454,81.9746,82.0188,3059.0
2018-07-05 14:45:00,92.68,92.71,92.67,92.69,3355.0,82.0365,82.0631,82.0277,82.0454,3355.0
2018-07-05 14:50:00,92.7,92.77,92.68,92.74,3364.0,82.0543,82.1162,82.0365,82.0897,3364.0
2018-07-05 14:55:00,92.73,92.74,92.68,92.68,5201.0,82.0808,82.0897,82.0365,82.0365,5201.0
2018-07-05 15:00:00,92.64,92.81,92.64,92.8,6633.0,82.0011,82.1516,82.0011,82.1428,6633.0
2018-07-05 15:05:00,92.78,92.78,92.67,92.68,5436.0,82.1251,82.1251,82.0277,82.0365,5436.0
2018-07-05 15:10:00,92.68,92.68,92.59,92.68,10084.0,82.0365,82.0365,81.9569,82.0365,10084.0
2018-07-05 15:15:00,92.68,92.72,92.64,92.69,7854.0,82.0365,82.072,82.0011,82.0454,7854.0
2018-07-05 15:20:00,92.68,92.68,92.57,92.59,5716.0,82.0365,82.0365,81.9392,81.9569,5716.0
2018-07-05 15:25:00,92.58,92.6,92.53,92.56,6281.0,81.948,81.9657,81.9038,81.9303,6281.0
2018-07-05 15:30:00,92.57,92.62,92.47,92.62,15853.0,81.9392,81.9834,81.8507,81.9834,15853.0
2018-07-05 15:35:00,92.6,92.65,92.53,92.63,7657.0,81.9657,82.01,81.9038,81.9923,7657.0
2018-07-05 15:40:00,92.64,92.69,92.61,92.67,14197.0,82.0011,82.0454,81.9746,82.0277,14197.0
2018-07-05 15:45:00,92.65,92.68,92.56,92.58,32004.0,82.01,82.0365,81.9303,81.948,32004.0
2018-07-05 15:50:00,92.57,92.73,92.56,92.7,26500.0,81.9392,82.0808,81.9303,82.0543,26500.0
2018-07-05 15:55:00,92.7,92.7,92.56,92.68,113504.0,82.0543,82.0543,81.9303,82.0365,113504.0
2018-07-06 09:30:00,92.61,92.65,92.02,92.42,16128.0,81.9746,82.01,81.4523,81.8064,16128.0
2018-07-06 09:35:00,92.47,92.59,92.41,92.53,3900.0,81.8507,81.9569,81.7976,81.9038,3900.0
2018-07-06 09:40:00,92.6,92.6,92.41,92.48,3264.0,81.9657,81.9657,81.7976,81.8595,3264.0
2018-07-06 09:45:00,92.46,92.48,92.25,92.34,3300.0,81.8418,81.8595,81.6559,81.7356,3300.0
2018-07-06 09:50:00,92.38,92.53,92.29,92.44,5855.0,81.771,81.9038,81.6913,81.8241,5855.0
2018-07-06 09:55:00,92.5,92.53,92.4,92.53,3979.0,81.8772,81.9038,81.7887,81.9038,3979.0
2018-07-06 10:00:00,92.53,92.66,92.51,92.6,8224.0,81.9038,82.0188,81.8861,81.9657,8224.0
2018-07-06 10:05:00,92.55,92.83,92.51,92.81,6668.0,81.9215,82.1693,81.8861,82.1516,6668.0
2018-07-06 10:10:00,92.82,92.82,92.71,92.73,3485.0,82.1605,82.1605,82.0631,82.0808,3485.0
2018-07-06 10:15:00,92.75,92.8,92.71,92.75,15163.0,82.0985,82.1428,82.0631,82.0985,15163.0
2018-07-06 10:20:00,92.73,92.73,92.64,92.7,9750.0,82.0808,82.0808,82.0011,82.0543,9750.0
2018-07-06 10:25:00,92.72,92.81,92.71,92.78,13608.0,82.072,82.1516,82.0631,82.1251,13608.0
2018-07-06 10:30:00,92.78,92.81,92.72,92.75,12220.0,82.1251,82.1516,82.072,82.0985,12220.0
2018-07-06 10:35:00,92.7,92.85,92.67,92.77,10602.0,82.0543,82.187,82.0277,82.1162,10602.0
2018-07-06 10:40:00,92.77,92.94,92.76,92.92,5200.0,82.1162,82.2667,82.1074,82.249,5200.0
2018-07-06 10:45:00,92.92,92.92,92.8,92.86,8651.0,82.249,82.249,82.1428,82.1959,8651.0
2018-07-06 10:50:00,92.88,92.94,92.81,92.94,8660.0,82.2136,82.2667,82.1516,82.2667,8660.0
2018-07-06 10:55:00,92.94,92.97,92.88,92.94,5545.0,82.2667,82.2932,82.2136,82.2667,5545.0
2018-07-06 11:00:00,92.94,92.96,92.87,92.91,6993.0,82.2667,82.2844,82.2047,82.2401,6993.0
2018-07-06 11:05:00,92.94,93.12,92.94,93.12,11603.0,82.2667,82.426,82.2667,82.426,11603.0
2018-07-06 11:10:00,93.13,93.13,92.99,93.06,10418.0,82.4349,82.4349,82.3109,82.3729,10418.0
2018-07-06 11:15:00,93.07,93.2,93.07,93.18,6761.0,82.3818,82.4968,82.3818,82.4791,6761.0
2018-07-06 11:20:00,93.17,93.2,93.11,93.14,3962.0,82.4703,82.4968,82.4172,82.4437,3962.0
2018-07-06 11:25:00,93.19,93.19,93.11,93.14,6230.0,82.488,82.488,82.4172,82.4437,6230.0
2018-07-06 11:30:00,93.14,93.26,93.13,93.21,8562.0,82.4437,82.5499,82.4349,82.5057,8562.0
2018-07-06 11:35:00,93.18,93.28,93.11,93.23,12103.0,82.4791,82.5676,82.4172,82.5234,12103.0
2018-07-06 11:40:00,93.25,93.26,93.14,93.22,30383.0,82.5411,82.5499,82.4437,82.5145,30383.0
2018-07-06 11:45:00,93.26,93.32,93.2,93.26,8145.0,82.5499,82.6031,82.4968,82.5499,8145.0
2018-07-06 11:50:00,93.24,93.26,93.12,93.12,6041.0,82.5322,82.5499,82.426,82.426,6041.0
2018-07-06 11:55:00,93.12,93.26,93.11,93.23,36601.0,82.426,82.5499,82.4172,82.5234,36601.0
2018-07-06 12:00:00,93.22,93.42,93.22,93.42,6881.0,82.5145,82.6916,82.5145,82.6916,6881.0
2018-07-06 12:05:00,93.35,93.43,93.29,93.39,6214.0,82.6296,82.7004,82.5765,82.665,6214.0
2018-07-06 12:10:00,93.4,93.42,93.34,93.4,4218.0,82.6739,82.6916,82.6208,82.6739,4218.0
2018-07-06 12:15:00,93.4,93.4,93.32,93.35,6730.0,82.6739,82.6739,82.6031,82.6296,6730.0
2018-07-06 12:20:00,93.41,93.41,93.3,93.35,8223.0,82.6827,82.6827,82.5853,82.6296,8223.0
2018-07-06 12:25:00,93.34,93.39,93.3,93.36,5900.0,82.6208,82.665,82.5853,82.6385,5900.0
2018-07-06 12:30:00,93.34,93.35,93.27,93.3,4421.0,82.6208,82.6296,82.5588,82.5853,4421.0
2018-07-06 12:35:00,93.3,93.37,93.29,93.3,7970.0,82.5853,82.6473,82.5765,82.5853,7970.0
2018-07-06 12:40:00,93.3,93.34,93.27,93.3,7667.0,82.5853,82.6208,82.5588,82.5853,7667.0
2018-07-06 12:45:00,93.29,93.3,93.21,93.21,6092.0,82.5765,82.5853,82.5057,82.5057,6092.0
2018-07-06 12:50:00,93.21,93.22,93.16,93.16,4151.0,82.5057,82.5145,82.4614,82.4614,4151.0
2018-07-06 12:55:00,93.17,93.23,93.16,93.21,9919.0,82.4703,82.5234,82.4614,82.5057,9919.0
2018-07-06 13:00:00,93.2,93.3,93.2,93.28,11125.0,82.4968,82.5853,82.4968,82.5676,11125.0
2018-07-06 13:05:00,93.3,93.31,93.26,93.27,6595.0,82.5853,82.5942,82.5499,82.5588,6595.0
2018-07-06 13:10:00,93.28,93.28,93.21,93.21,5645.0,82.5676,82.5676,82.5057,82.5057,5645.0
2018-07-06 13:15:00,93.24,93.25,93.19,93.22,6941.0,82.5322,82.5411,82.488,82.5145,6941.0
2018-07-06 13:20:00,93.22,93.26,93.21,93.23,7751.0,82.5145,82.5499,82.5057,82.5234,7751.0
2018-07-06 13:25:00,93.21,93.23,93.16,93.2,8432.0,82.5057,82.5234,82.4614,82.4968,8432.0
2018-07-06 13:30:00,93.18,93.23,93.18,93.23,3000.0,82.4791,82.5234,82.4791,82.5234,3000.0
2018-07-06 13:35:00,93.24,93.28,93.22,93.28,3523.0,82.5322,82.5676,82.5145,82.5676,3523.0
2018-07-06 13:40:00,93.28,93.32,93.19,93.23,5264.0,82.5676,82.6031,82.488,82.5234,5264.0
2018-07-06 13:45:00,93.22,93.25,93.21,93.22,3464.0,82.5145,82.5411,82.5057,82.5145,3464.0
2018-07-06 13:50:00,93.24,93.28,93.2,93.24,4110.0,82.5322,82.5676,82.4968,82.5322,4110.0
2018-07-06 13:55:00,93.22,93.23,93.18,93.21,5106.0,82.5145,82.5234,82.4791,82.5057,5106.0
2018-07-06 14:00:00,93.2,93.22,93.15,93.2,11655.0,82.4968,82.5145,82.4526,82.4968,11655.0
2018-07-06 14:05:00,93.18,93.22,93.17,93.17,4300.0,82.4791,82.5145,82.4703,82.4703,4300.0
2018-07-06 14:10:00,93.2,93.2,93.08,93.08,5813.0,82.4968,82.4968,82.3906,82.3906,5813.0
2018-07-06 14:15:00,93.07,93.11,93.04,93.06,11314.0,82.3818,82.4172,82.3552,82.3729,11314.0
2018-07-06 14:20:00,93.06,93.08,93.0,93.02,12084.0,82.3729,82.3906,82.3198,82.3375,12084.0
2018-07-06 14:25:00,93.02,93.07,93.02,93.02,12445.0,82.3375,82.3818,82.3375,82.3375,12445.0
2018-07-06 14:30:00,93.01,93.06,92.98,93.0,8674.0,82.3287,82.3729,82.3021,82.3198,8674.0
2018-07-06 14:35:00,93.0,93.0,92.9,92.91,6099.0,82.3198,82.3198,82.2313,82.2401,6099.0
2018-07-06 14:40:00,92.91,92.98,92.9,92.96,5877.0,82.2401,82.3021,82.2313,82.2844,5877.0
2018-07-06 14:45:00,92.96,92.97,92.92,92.95,4638.0,82.2844,82.2932,82.249,82.2755,4638.0
2018-07-06 14:50:00,92.96,92.98,92.92,92.96,35406.0,82.2844,82.3021,82.249,82.2844,35406.0
2018-07-06 14:55:00,92.97,93.09,92.95,93.04,29766.0,82.2932,82.3995,82.2755,82.3552,29766.0
2018-07-06 15:00:00,93.03,93.13,92.99,93.13,35142.0,82.3464,82.4349,82.3109,82.4349,35142.0
2018-07-06 15:05:00,93.12,93.16,93.1,93.14,13983.0,82.426,82.4614,82.4083,82.4437,13983.0
2018-07-06 15:10:00,93.14,93.16,93.05,93.06,8695.0,82.4437,82.4614,82.3641,82.3729,8695.0
2018-07-06 15:15:00,93.04,93.06,92.94,92.98,10457.0,82.3552,82.3729,82.2667,82.3021,10457.0
2018-07-06 15:20:00,92.98,93.01,92.96,92.99,9205.0,82.3021,82.3287,82.2844,82.3109,9205.0
2018-07-06 15:25:00,92.98,93.06,92.98,93.03,11071.0,82.3021,82.3729,82.3021,82.3464,11071.0
2018-07-06 15:30:00,93.01,93.06,92.97,93.03,12137.0,82.3287,82.3729,82.2932,82.3464,12137.0
2018-07-06 15:35:00,93.04,93.04,92.94,93.01,12253.0,82.3552,82.3552,82.2667,82.3287,12253.0
2018-07-06 15:40:00,93.01,93.01,92.81,92.82,18378.0,82.3287,82.3287,82.1516,82.1605,18378.0
2018-07-06 15:45:00,92.79,92.88,92.75,92.8,28084.0,82.1339,82.2136,82.0985,82.1428,28084.0
2018-07-06 15:50:00,92.79,92.87,92.76,92.85,20472.0,82.1339,82.2047,82.1074,82.187,20472.0
2018-07-06 15:55:00,92.85,93.01,92.84,92.91,82164.0,82.187,82.3287,82.1782,82.2401,82164.0
2018-07-09 09:30:00,94.9,94.9,93.78,94.2,64104.0,84.0016,84.0016,83.0102,83.382,64104.0
2018-07-09 09:35:00,94.16,94.96,94.15,94.77,57407.0,83.3466,84.0547,83.3377,83.8865,57407.0
2018-07-09 09:40:00,94.7,95.04,94.62,94.72,31298.0,83.8246,84.1255,83.7538,83.8423,31298.0
2018-07-09 09:45:00,94.8,95.28,94.8,95.24,35523.0,83.9131,84.338,83.9131,84.3026,35523.0
2018-07-09 09:50:00,95.24,95.42,95.17,95.17,27995.0,84.3026,84.4619,84.2406,84.2406,27995.0
2018-07-09 09:55:00,95.14,95.46,95.14,95.38,70271.0,84.214,84.4973,84.214,84.4265,70271.0
2018-07-09 10:00:00,95.41,95.53,95.37,95.42,31209.0,84.453,84.5593,84.4176,84.4619,31209.0
2018-07-09 10:05:00,95.43,95.81,95.43,95.79,38568.0,84.4707,84.8071,84.4707,84.7894,38568.0
2018-07-09 10:10:00,95.82,96.09,95.74,96.06,57077.0,84.8159,85.0549,84.7451,85.0284,57077.0
2018-07-09 10:15:00,96.07,96.16,95.9,95.9,71514.0,85.0372,85.1169,84.8868,84.8868,71514.0
2018-07-09 10:20:00,95.9,95.9,95.58,95.88,42468.0,84.8868,84.8868,84.6035,84.8691,42468.0
2018-07-09 10:25:00,95.86,95.91,95.68,95.87,13490.0,84.8514,84.8956,84.692,84.8602,13490.0
2018-07-09 10:30:00,95.87,95.87,95.58,95.69,34031.0,84.8602,84.8602,84.6035,84.7009,34031.0
2018-07-09 10:35:00,95.69,95.88,95.65,95.73,22451.0,84.7009,84.8691,84.6655,84.7363,22451.0
2018-07-09 10:40:00,95.73,95.87,95.72,95.81,17400.0,84.7363,84.8602,84.7274,84.8071,17400.0
2018-07-09 10:45:00,95.81,95.83,95.56,95.79,42175.0,84.8071,84.8248,84.5858,84.7894,42175.0
2018-07-09 10:50:00,95.77,95.79,95.51,95.51,15196.0,84.7717,84.7894,84.5415,84.5415,15196.0
2018-07-09 10:55:00,95.5,95.75,95.48,95.72,49015.0,84.5327,84.754,84.515,84.7274,49015.0
2018-07-09 11:00:00,95.74,96.06,95.73,95.95,55405.0,84.7451,85.0284,84.7363,84.931,55405.0
2018-07-09 11:05:00,95.94,95.94,95.85,95.9,19630.0,84.9222,84.9222,84.8425,84.8868,19630.0
2018-07-09 11:10:00,95.9,96.07,95.9,96.01,41120.0,84.8868,85.0372,84.8868,84.9841,41120.0
2018-07-09 11:15:00,96.01,96.09,95.94,96.02,28526.0,84.9841,85.0549,84.9222,84.993,28526.0
2018-07-09 11:20:00,96.02,96.04,95.86,95.87,46761.0,84.993,85.0107,84.8514,84.8602,46761.0
2018-07-09 11:25:00,95.86,95.96,95.83,95.84,38646.0,84.8514,84.9399,84.8248,84.8337,38646.0
2018-07-09 11:30:00,95.84,95.97,95.81,95.92,30196.0,84.8337,84.9487,84.8071,84.9045,30196.0
2018-07-09 11:35:00,95.9,95.9,95.76,95.86,25039.0,84.8868,84.8868,84.7628,84.8514,25039.0
2018-07-09 11:40:00,95.87,95.89,95.81,95.88,17415.0,84.8602,84.8779,84.8071,84.8691,17415.0
2018-07-09 11:45:00,95.87,95.91,95.8,95.87,10479.0,84.8602,84.8956,84.7982,84.8602,10479.0
2018-07-09 11:50:00,95.87,95.89,95.8,95.85,12736.0,84.8602,84.8779,84.7982,84.8425,12736.0
2018-07-09 11:55:00,95.85,96.03,95.82,95.99,20635.0,84.8425,85.0018,84.8159,84.9664,20635.0
2018-07-09 12:00:00,95.97,96.05,95.93,96.03,18886.0,84.9487,85.0195,84.9133,85.0018,18886.0
2018-07-09 12:05:00,96.04,96.25,96.04,96.25,40478.0,85.0107,85.1966,85.0107,85.1966,40478.0
2018-07-09 12:10:00,96.23,96.23,96.11,96.2,13823.0,85.1789,85.1789,85.0726,85.1523,13823.0
2018-07-09 12:15:00,96.18,96.35,96.15,96.35,84495.0,85.1346,85.2851,85.1081,85.2851,84495.0
2018-07-09 12:20:00,96.35,96.38,96.22,96.3,16016.0,85.2851,85.3116,85.17,85.2408,16016.0
2018-07-09 12:25:00,96.3,96.46,96.3,96.38,105367.0,85.2408,85.3825,85.2408,85.3116,105367.0
2018-07-09 12:30:00,96.4,96.41,96.3,96.41,14537.0,85.3293,85.3382,85.2408,85.3382,14537.0
2018-07-09 12:35:00,96.41,96.41,96.34,96.36,8033.0,85.3382,85.3382,85.2762,85.2939,8033.0
2018-07-09 12:40:00,96.36,96.41,96.33,96.41,11671.0,85.2939,85.3382,85.2674,85.3382,11671.0
2018-07-09 12:45:00,96.41,96.42,96.36,96.36,20286.0,85.3382,85.347,85.2939,85.2939,20286.0
2018-07-09 12:50:00,96.37,96.41,96.37,96.4,10932.0,85.3028,85.3382,85.3028,85.3293,10932.0
2018-07-09 12:55:00,96.41,96.41,96.32,96.32,17249.0,85.3382,85.3382,85.2585,85.2585,17249.0
2018-07-09 13:00:00,96.32,96.42,96.32,96.4,21248.0,85.2585,85.347,85.2585,85.3293,21248.0
2018-07-09 13:05:00,96.41,96.41,96.36,96.38,22560.0,85.3382,85.3382,85.2939,85.3116,22560.0
2018-07-09 13:10:00,96.4,96.42,96.33,96.35,23474.0,85.3293,85.347,85.2674,85.2851,23474.0
2018-07-09 13:15:00,96.36,96.44,96.36,96.41,28732.0,85.2939,85.3647,85.2939,85.3382,28732.0
2018-07-09 13:20:00,96.42,96.55,96.41,96.47,27392.0,85.347,85.4621,85.3382,85.3913,27392.0
2018-07-09 13:25:00,96.47,96.49,96.38,96.4,17123.0,85.3913,85.409,85.3116,85.3293,17123.0
2018-07-09 13:30:00,96.38,96.51,96.38,96.5,39207.0,85.3116,85.4267,85.3116,85.4179,39207.0
2018-07-09 13:35:00,96.49,96.51,96.44,96.44,8456.0,85.409,85.4267,85.3647,85.3647,8456.0
2018-07-09 13:40:00,96.41,96.41,96.34,96.35,12462.0,85.3382,85.3382,85.2762,85.2851,12462.0
2018-07-09 13:45:00,96.35,96.43,96.32,96.43,13719.0,85.2851,85.3559,85.2585,85.3559,13719.0
2018-07-09 13:50:00,96.44,96.44,96.4,96.41,4900.0,85.3647,85.3647,85.3293,85.3382,4900.0
2018-07-09 13:55:00,96.4,96.4,96.31,96.33,13252.0,85.3293,85.3293,85.2497,85.2674,13252.0
2018-07-09 14:00:00,96.32,96.36,96.28,96.32,11322.0,85.2585,85.2939,85.2231,85.2585,11322.0
2018-07-09 14:05:00,96.32,96.32,96.24,96.24,15583.0,85.2585,85.2585,85.1877,85.1877,15583.0
2018-07-09 14:10:00,96.25,96.27,96.23,96.24,15615.0,85.1966,85.2143,85.1789,85.1877,15615.0
2018-07-09 14:15:00,96.23,96.4,96.23,96.36,39217.0,85.1789,85.3293,85.1789,85.2939,39217.0
2018-07-09 14:20:00,96.37,96.58,96.36,96.5,18055.0,85.3028,85.4887,85.2939,85.4179,18055.0
2018-07-09 14:25:00,96.49,96.56,96.47,96.53,10611.0,85.409,85.471,85.3913,85.4444,10611.0
2018-07-09 14:30:00,96.52,96.71,96.5,96.71,17816.0,85.4356,85.6037,85.4179,85.6037,17816.0
2018-07-09 14:35:00,96.71,96.76,96.68,96.69,12025.0,85.6037,85.648,85.5772,85.586,12025.0
2018-07-09 14:40:00,96.71,96.75,96.7,96.72,8224.0,85.6037,85.6391,85.5949,85.6126,8224.0
2018-07-09 14:45:00,96.74,96.76,96.71,96.72,15977.0,85.6303,85.648,85.6037,85.6126,15977.0
2018-07-09 14:50:00,96.73,96.81,96.73,96.78,14412.0,85.6214,85.6923,85.6214,85.6657,14412.0
2018-07-09 14:55:00,96.78,96.8,96.71,96.72,18385.0,85.6657,85.6834,85.6037,85.6126,18385.0
2018-07-09 15:00:00,96.72,96.79,96.68,96.7,31465.0,85.6126,85.6746,85.5772,85.5949,31465.0
2018-07-09 15:05:00,96.71,96.78,96.71,96.78,16846.0,85.6037,85.6657,85.6037,85.6657,16846.0
2018-07-09 15:10:00,96.79,96.79,96.72,96.73,53767.0,85.6746,85.6746,85.6126,85.6214,53767.0
2018-07-09 15:15:00,96.73,96.73,96.49,96.52,34577.0,85.6214,85.6214,85.409,85.4356,34577.0
2018-07-09 15:20:00,96.53,96.57,96.49,96.54,28868.0,85.4444,85.4798,85.409,85.4533,28868.0
2018-07-09 15:25:00,96.54,96.56,96.51,96.53,23443.0,85.4533,85.471,85.4267,85.4444,23443.0
2018-07-09 15:30:00,96.53,96.63,96.46,96.57,49172.0,85.4444,85.5329,85.3825,85.4798,49172.0
2018-07-09 15:35:00,96.57,96.65,96.51,96.65,32398.0,85.4798,85.5506,85.4267,85.5506,32398.0
2018-07-09 15:40:00,96.65,96.74,96.63,96.71,37438.0,85.5506,85.6303,85.5329,85.6037,37438.0
2018-07-09 15:45:00,96.71,96.72,96.59,96.59,58187.0,85.6037,85.6126,85.4975,85.4975,58187.0
2018-07-09 15:50:00,96.59,96.63,96.54,96.56,75619.0,85.4975,85.5329,85.4533,85.471,75619.0
2018-07-09 15:55:00,96.56,96.58,96.49,96.56,163364.0,85.471,85.4887,85.409,85.471,163364.0
2018-07-10 09:30:00,96.74,96.88,96.55,96.83,40849.0,85.6303,85.7542,85.4621,85.71,40849.0
2018-07-10 09:35:00,96.87,97.12,96.8,96.93,12694.0,85.7454,85.9667,85.6834,85.7985,12694.0
2018-07-10 09:40:00,96.86,96.87,96.6,96.66,5608.0,85.7365,85.7454,85.5064,85.5595,5608.0
2018-07-10 09:45:00,96.69,96.69,96.25,96.54,20316.0,85.586,85.586,85.1966,85.4533,20316.0
2018-07-10 09:50:00,96.52,96.62,96.22,96.3,6394.0,85.4356,85.5241,85.17,85.2408,6394.0
2018-07-10 09:55:00,96.27,96.48,96.26,96.45,3150.0,85.2143,85.4002,85.2054,85.3736,3150.0
2018-07-10 10:00:00,96.45,96.47,96.15,96.26,10442.0,85.3736,85.3913,85.1081,85.2054,10442.0
2018-07-10 10:05:00,96.25,96.43,96.19,96.38,6200.0,85.1966,85.3559,85.1435,85.3116,6200.0
2018-07-10 10:10:00,96.38,96.44,96.24,96.28,6062.0,85.3116,85.3647,85.1877,85.2231,6062.0
2018-07-10 10:15:00,96.29,96.44,96.29,96.36,6250.0,85.232,85.3647,85.232,85.2939,6250.0
2018-07-10 10:20:00,96.4,96.44,96.29,96.4,14028.0,85.3293,85.3647,85.232,85.3293,14028.0
2018-07-10 10:25:00,96.43,96.53,96.36,96.37,8539.0,85.3559,85.4444,85.2939,85.3028,8539.0
2018-07-10 10:30:00,96.34,96.36,96.16,96.17,14128.0,85.2762,85.2939,85.1169,85.1258,14128.0
2018-07-10 10:35:00,96.19,96.35,96.13,96.32,14800.0,85.1435,85.2851,85.0903,85.2585,14800.0
2018-07-10 10:40:00,96.32,96.5,96.27,96.5,10789.0,85.2585,85.4179,85.2143,85.4179,10789.0
2018-07-10 10:45:00,96.51,96.57,96.47,96.5,14741.0,85.4267,85.4798,85.3913,85.4179,14741.0
2018-07-10 10:50:00,96.5,96.59,96.46,96.59,57960.0,85.4179,85.4975,85.3825,85.4975,57960.0
2018-07-10 10:55:00,96.6,96.6,96.48,96.56,11928.0,85.5064,85.5064,85.4002,85.471,11928.0
2018-07-10 11:00:00,96.56,96.67,96.56,96.62,7219.0,85.471,85.5683,85.471,85.5241,7219.0
2018-07-10 11:05:00,96.64,96.74,96.62,96.71,8472.0,85.5418,85.6303,85.5241,85.6037,8472.0
2018-07-10 11:10:00,96.69,96.69,96.58,96.6,8823.0,85.586,85.586,85.4887,85.5064,8823.0
2018-07-10 11:15:00,96.61,96.67,96.6,96.61,5368.0,85.5152,85.5683,85.5064,85.5152,5368.0
2018-07-10 11:20:00,96.59,96.6,96.38,96.4,7596.0,85.4975,85.5064,85.3116,85.3293,7596.0
2018-07-10 11:25:00,96.42,96.48,96.34,96.34,14913.0,85.347,85.4002,85.2762,85.2762,14913.0
2018-07-10 11:30:00,96.35,96.41,96.32,96.39,5399.0,85.2851,85.3382,85.2585,85.3205,5399.0
2018-07-10 11:35:00,96.37,96.43,96.36,96.37,4141.0,85.3028,85.3559,85.2939,85.3028,4141.0
2018-07-10 11:40:00,96.38,96.53,96.37,96.41,8469.0,85.3116,85.4444,85.3028,85.3382,8469.0
2018-07-10 11:45:00,96.4,96.51,96.39,96.49,8300.0,85.3293,85.4267,85.3205,85.409,8300.0
2018-07-10 11:50:00,96.51,96.58,96.46,96.46,13784.0,85.4267,85.4887,85.3825,85.3825,13784.0
2018-07-10 11:55:00,96.45,96.55,96.44,96.55,8473.0,85.3736,85.4621,85.3647,85.4621,8473.0
2018-07-10 12:00:00,96.55,96.56,96.46,96.48,10420.0,85.4621,85.471,85.3825,85.4002,10420.0
2018-07-10 12:05:00,96.49,96.49,96.44,96.45,5700.0,85.409,85.409,85.3647,85.3736,5700.0
2018-07-10 12:10:00,96.45,96.49,96.42,96.42,6971.0,85.3736,85.409,85.347,85.347,6971.0
2018-07-10 12:15:00,96.41,96.45,96.34,96.37,33428.0,85.3382,85.3736,85.2762,85.3028,33428.0
2018-07-10 12:20:00,96.36,96.38,96.08,96.1,49913.0,85.2939,85.3116,85.0461,85.0638,49913.0
2018-07-10 12:25:00,96.09,96.25,96.08,96.25,11566.0,85.0549,85.1966,85.0461,85.1966,11566.0
2018-07-10 12:30:00,96.25,96.26,96.15,96.2,4316.0,85.1966,85.2054,85.1081,85.1523,4316.0
2018-07-10 12:35:00,96.22,96.22,96.13,96.15,3341.0,85.17,85.17,85.0903,85.1081,3341.0
2018-07-10 12:40:00,96.14,96.14,95.91,95.92,9273.0,85.0992,85.0992,84.8956,84.9045,9273.0
2018-07-10 12:45:00,95.93,95.95,95.8,95.8,5698.0,84.9133,84.931,84.7982,84.7982,5698.0
2018-07-10 12:50:00,95.8,95.87,95.79,95.85,9715.0,84.7982,84.8602,84.7894,84.8425,9715.0
2018-07-10 12:55:00,95.86,95.95,95.84,95.93,10592.0,84.8514,84.931,84.8337,84.9133,10592.0
2018-07-10 13:00:00,95.94,96.03,95.91,96.03,8919.0,84.9222,85.0018,84.8956,85.0018,8919.0
2018-07-10 13:05:00,96.05,96.06,96.0,96.03,3600.0,85.0195,85.0284,84.9753,85.0018,3600.0
2018-07-10 13:10:00,96.02,96.12,95.99,96.04,9013.0,84.993,85.0815,84.9664,85.0107,9013.0
2018-07-10 13:15:00,96.05,96.08,95.94,96.01,8159.0,85.0195,85.0461,84.9222,84.9841,8159.0
2018-07-10 13:20:00,95.98,96.01,95.9,95.94,3610.0,84.9576,84.9841,84.8868,84.9222,3610.0
2018-07-10 13:25:00,95.93,95.95,95.85,95.85,3660.0,84.9133,84.931,84.8425,84.8425,3660.0
2018-07-10 13:30:00,95.86,95.88,95.82,95.82,4040.0,84.8514,84.8691,84.8159,84.8159,4040.0
2018-07-10 13:35:00,95.81,95.87,95.74,95.74,5953.0,84.8071,84.8602,84.7451,84.7451,5953.0
2018-07-10 13:40:00,95.72,95.74,95.67,95.68,5018.0,84.7274,84.7451,84.6832,84.692,5018.0
2018-07-10 13:45:00,95.68,95.7,95.64,95.66,6404.0,84.692,84.7097,84.6566,84.6743,6404.0
2018-07-10 13:50:00,95.65,95.71,95.65,95.7,11840.0,84.6655,84.7186,84.6655,84.7097,11840.0
2018-07-10 13:55:00,95.71,95.81,95.7,95.76,6947.0,84.7186,84.8071,84.7097,84.7628,6947.0
2018-07-10 14:00:00,95.77,95.93,95.76,95.91,8819.0,84.7717,84.9133,84.7628,84.8956,8819.0
2018-07-10 14:05:00,95.93,96.0,95.87,95.98,10404.0,84.9133,84.9753,84.8602,84.9576,10404.0
2018-07-10 14:10:00,95.98,96.01,95.94,95.95,7386.0,84.9576,84.9841,84.9222,84.931,7386.0
2018-07-10 14:15:00,95.96,95.97,95.91,95.95,20878.0,84.9399,84.9487,84.8956,84.931,20878.0
2018-07-10 14:20:00,95.96,95.99,95.92,95.92,18300.0,84.9399,84.9664,84.9045,84.9045,18300.0
2018-07-10 14:25:00,95.92,96.04,95.92,96.03,8774.0,84.9045,85.0107,84.9045,85.0018,8774.0
2018-07-10 14:30:00,96.03,96.09,96.01,96.06,8262.0,85.0018,85.0549,84.9841,85.0284,8262.0
2018-07-10 14:35:00,96.07,96.09,96.04,96.08,7893.0,85.0372,85.0549,85.0107,85.0461,7893.0
2018-07-10 14:40:00,96.07,96.1,95.91,95.91,25586.0,85.0372,85.0638,84.8956,84.8956,25586.0
2018-07-10 14:45:00,95.92,95.97,95.86,95.94,5998.0,84.9045,84.9487,84.8514,84.9222,5998.0
2018-07-10 14:50:00,95.94,95.95,95.89,95.92,3820.0,84.9222,84.931,84.8779,84.9045,3820.0
2018-07-10 14:55:00,95.93,96.03,95.92,96.01,7066.0,84.9133,85.0018,84.9045,84.9841,7066.0
2018-07-10 15:00:00,96.01,96.01,95.95,95.96,5752.0,84.9841,84.9841,84.931,84.9399,5752.0
2018-07-10 15:05:00,95.95,95.95,95.9,95.92,6442.0,84.931,84.931,84.8868,84.9045,6442.0
2018-07-10 15:10:00,95.92,95.92,95.8,95.83,7580.0,84.9045,84.9045,84.7982,84.8248,7580.0
2018-07-10 15:15:00,95.82,95.88,95.81,95.87,10521.0,84.8159,84.8691,84.8071,84.8602,10521.0
2018-07-10 15:20:00,95.88,95.96,95.88,95.93,9340.0,84.8691,84.9399,84.8691,84.9133,9340.0
2018-07-10 15:25:00,95.94,95.95,95.87,95.95,9974.0,84.9222,84.931,84.8602,84.931,9974.0
2018-07-10 15:30:00,95.95,96.0,95.93,95.98,10864.0,84.931,84.9753,84.9133,84.9576,10864.0
2018-07-10 15:35:00,95.98,96.01,95.95,96.01,20507.0,84.9576,84.9841,84.931,84.9841,20507.0
2018-07-10 15:40:00,96.0,96.09,95.98,96.03,23355.0,84.9753,85.0549,84.9576,85.0018,23355.0
2018-07-10 15:45:00,96.02,96.03,95.92,95.93,37413.0,84.993,85.0018,84.9045,84.9133,37413.0
2018-07-10 15:50:00,95.94,96.02,95.93,95.99,36335.0,84.9222,84.993,84.9133,84.9664,36335.0
2018-07-10 15:55:00,95.99,96.12,95.96,96.0,90975.0,84.9664,85.0815,84.9399,84.9753,90975.0
2018-07-11 09:30:00,95.0,95.49,95.0,95.4,41313.0,84.0901,84.5238,84.0901,84.4442,41313.0
2018-07-11 09:35:00,95.44,95.73,95.44,95.63,19703.0,84.4796,84.7363,84.4796,84.6478,19703.0
2018-07-11 09:40:00,95.61,95.62,95.38,95.39,32635.0,84.6301,84.6389,84.4265,84.4353,32635.0
2018-07-11 09:45:00,95.36,95.45,95.18,95.24,11695.0,84.4088,84.4884,84.2494,84.3026,11695.0
2018-07-11 09:50:00,95.25,95.48,95.25,95.45,13358.0,84.3114,84.515,84.3114,84.4884,13358.0
2018-07-11 09:55:00,95.46,95.61,95.42,95.51,13843.0,84.4973,84.6301,84.4619,84.5415,13843.0
2018-07-11 10:00:00,95.52,95.66,95.51,95.51,11968.0,84.5504,84.6743,84.5415,84.5415,11968.0
2018-07-11 10:05:00,95.5,95.57,95.5,95.57,1050.0,84.5327,84.5947,84.5327,84.5947,1050.0
2018-07-11 10:10:00,95.56,95.57,95.47,95.47,3334.0,84.5858,84.5947,84.5061,84.5061,3334.0
2018-07-11 10:15:00,95.49,95.65,95.49,95.57,3630.0,84.5238,84.6655,84.5238,84.5947,3630.0
2018-07-11 10:20:00,95.6,95.69,95.52,95.57,8890.0,84.6212,84.7009,84.5504,84.5947,8890.0
2018-07-11 10:25:00,95.52,95.7,95.48,95.66,12262.0,84.5504,84.7097,84.515,84.6743,12262.0
2018-07-11 10:30:00,95.67,95.89,95.64,95.85,7205.0,84.6832,84.8779,84.6566,84.8425,7205.0
2018-07-11 10:35:00,95.81,95.86,95.71,95.76,7446.0,84.8071,84.8514,84.7186,84.7628,7446.0
2018-07-11 10:40:00,95.75,95.81,95.67,95.73,5267.0,84.754,84.8071,84.6832,84.7363,5267.0
2018-07-11 10:45:00,95.71,95.71,95.59,95.64,6840.0,84.7186,84.7186,84.6124,84.6566,6840.0
2018-07-11 10:50:00,95.61,95.65,95.57,95.63,3813.0,84.6301,84.6655,84.5947,84.6478,3813.0
2018-07-11 10:55:00,95.64,95.72,95.64,95.7,4200.0,84.6566,84.7274,84.6566,84.7097,4200.0
2018-07-11 11:00:00,95.71,95.83,95.7,95.78,4455.0,84.7186,84.8248,84.7097,84.7805,4455.0
2018-07-11 11:05:00,95.78,95.78,95.69,95.73,2525.0,84.7805,84.7805,84.7009,84.7363,2525.0
2018-07-11 11:10:00,95.7,95.71,95.66,95.67,8944.0,84.7097,84.7186,84.6743,84.6832,8944.0
2018-07-11 11:15:00,95.68,95.79,95.67,95.72,5450.0,84.692,84.7894,84.6832,84.7274,5450.0
2018-07-11 11:20:00,95.71,95.73,95.6,95.68,6107.0,84.7186,84.7363,84.6212,84.692,6107.0
2018-07-11 11:25:00,95.67,95.7,95.58,95.62,6556.0,84.6832,84.7097,84.6035,84.6389,6556.0
2018-07-11 11:30:00,95.61,95.62,95.53,95.59,6532.0,84.6301,84.6389,84.5593,84.6124,6532.0
2018-07-11 11:35:00,95.63,95.67,95.58,95.58,4411.0,84.6478,84.6832,84.6035,84.6035,4411.0
2018-07-11 11:40:00,95.58,95.6,95.46,95.47,5034.0,84.6035,84.6212,84.4973,84.5061,5034.0
2018-07-11 11:45:00,95.48,95.54,95.44,95.54,5436.0,84.515,84.5681,84.4796,84.5681,5436.0
2018-07-11 11:50:00,95.53,95.53,95.44,95.44,3857.0,84.5593,84.5593,84.4796,84.4796,3857.0
2018-07-11 11:55:00,95.45,95.53,95.39,95.39,8966.0,84.4884,84.5593,84.4353,84.4353,8966.0
2018-07-11 12:00:00,95.38,95.42,95.34,95.39,4614.0,84.4265,84.4619,84.3911,84.4353,4614.0
2018-07-11 12:05:00,95.4,95.48,95.4,95.42,5412.0,84.4442,84.515,84.4442,84.4619,5412.0
2018-07-11 12:10:00,95.42,95.47,95.4,95.42,4043.0,84.4619,84.5061,84.4442,84.4619,4043.0
2018-07-11 12:15:00,95.46,95.58,95.44,95.52,4911.0,84.4973,84.6035,84.4796,84.5504,4911.0
2018-07-11 12:20:00,95.55,95.58,95.54,95.55,3821.0,84.577,84.6035,84.5681,84.577,3821.0
2018-07-11 12:25:00,95.58,95.66,95.56,95.66,5298.0,84.6035,84.6743,84.5858,84.6743,5298.0
2018-07-11 12:30:00,95.69,95.81,95.69,95.81,4511.0,84.7009,84.8071,84.7009,84.8071,4511.0
2018-07-11 12:35:00,95.78,95.78,95.72,95.73,3900.0,84.7805,84.7805,84.7274,84.7363,3900.0
2018-07-11 12:40:00,95.76,95.76,95.65,95.65,3837.0,84.7628,84.7628,84.6655,84.6655,3837.0
2018-07-11 12:45:00,95.63,95.8,95.61,95.74,7307.0,84.6478,84.7982,84.6301,84.7451,7307.0
2018-07-11 12:50:00,95.72,95.75,95.64,95.67,3928.0,84.7274,84.754,84.6566,84.6832,3928.0
2018-07-11 12:55:00,95.65,95.65,95.54,95.62,6745.0,84.6655,84.6655,84.5681,84.6389,6745.0
2018-07-11 13:00:00,95.65,95.65,95.6,95.61,2600.0,84.6655,84.6655,84.6212,84.6301,2600.0
2018-07-11 13:05:00,95.56,95.64,95.52,95.55,3607.0,84.5858,84.6566,84.5504,84.577,3607.0
2018-07-11 13:10:00,95.51,95.64,95.49,95.64,5849.0,84.5415,84.6566,84.5238,84.6566,5849.0
2018-07-11 13:15:00,95.62,95.69,95.59,95.66,5947.0,84.6389,84.7009,84.6124,84.6743,5947.0
2018-07-11 13:20:00,95.64,95.74,95.64,95.72,3945.0,84.6566,84.7451,84.6566,84.7274,3945.0
2018-07-11 13:25:00,95.7,95.75,95.63,95.68,6921.0,84.7097,84.754,84.6478,84.692,6921.0
2018-07-11 13:30:00,95.65,95.77,95.65,95.72,12596.0,84.6655,84.7717,84.6655,84.7274,12596.0
2018-07-11 13:35:00,95.73,95.85,95.68,95.7,21791.0,84.7363,84.8425,84.692,84.7097,21791.0
2018-07-11 13:40:00,95.69,95.73,95.64,95.67,7123.0,84.7009,84.7363,84.6566,84.6832,7123.0
2018-07-11 13:45:00,95.64,95.65,95.58,95.58,9574.0,84.6566,84.6655,84.6035,84.6035,9574.0
2018-07-11 13:50:00,95.55,95.55,95.43,95.43,2242.0,84.577,84.577,84.4707,84.4707,2242.0
2018-07-11 13:55:00,95.44,95.49,95.42,95.44,6699.0,84.4796,84.5238,84.4619,84.4796,6699.0
2018-07-11 14:00:00,95.44,95.49,95.41,95.42,5042.0,84.4796,84.5238,84.453,84.4619,5042.0
2018-07-11 14:05:00,95.42,95.44,95.38,95.38,4618.0,84.4619,84.4796,84.4265,84.4265,4618.0
2018-07-11 14:10:00,95.38,95.38,95.24,95.31,15728.0,84.4265,84.4265,84.3026,84.3645,15728.0
2018-07-11 14:15:00,95.29,95.43,95.28,95.43,7290.0,84.3468,84.4707,84.338,84.4707,7290.0
2018-07-11 14:20:00,95.4,95.54,95.39,95.5,4350.0,84.4442,84.5681,84.4353,84.5327,4350.0
2018-07-11 14:25:00,95.5,95.56,95.47,95.56,4538.0,84.5327,84.5858,84.5061,84.5858,4538.0
2018-07-11 14:30:00,95.54,95.64,95.54,95.62,7755.0,84.5681,84.6566,84.5681,84.6389,7755.0
2018-07-11 14:35:00,95.62,95.64,95.56,95.57,12238.0,84.6389,84.6566,84.5858,84.5947,12238.0
2018-07-11 14:40:00,95.59,95.59,95.47,95.55,10175.0,84.6124,84.6124,84.5061,84.577,10175.0
2018-07-11 14:45:00,95.53,95.53,95.42,95.48,10402.0,84.5593,84.5593,84.4619,84.515,10402.0
2018-07-11 14:50:00,95.49,95.53,95.46,95.49,8911.0,84.5238,84.5593,84.4973,84.5238,8911.0
2018-07-11 14:55:00,95.49,95.49,95.45,95.48,7857.0,84.5238,84.5238,84.4884,84.515,7857.0
2018-07-11 15:00:00,95.48,95.54,95.42,95.46,8264.0,84.515,84.5681,84.4619,84.4973,8264.0
2018-07-11 15:05:00,95.48,95.61,95.48,95.61,27478.0,84.515,84.6301,84.515,84.6301,27478.0
2018-07-11 15:10:00,95.62,95.63,95.46,95.48,76528.0,84.6389,84.6478,84.4973,84.515,76528.0
2018-07-11 15:15:00,95.49,95.49,95.34,95.4,10377.0,84.5238,84.5238,84.3911,84.4442,10377.0
2018-07-11 15:20:00,95.4,95.41,95.31,95.37,9092.0,84.4442,84.453,84.3645,84.4176,9092.0
2018-07-11 15:25:00,95.36,95.37,95.28,95.29,9808.0,84.4088,84.4176,84.338,84.3468,9808.0
2018-07-11 15:30:00,95.29,95.47,95.29,95.47,18575.0,84.3468,84.5061,84.3468,84.5061,18575.0
2018-07-11 15:35:00,95.47,95.54,95.4,95.47,22726.0,84.5061,84.5681,84.4442,84.5061,22726.0
2018-07-11 15:40:00,95.46,95.5,95.42,95.42,25743.0,84.4973,84.5327,84.4619,84.4619,25743.0
2018-07-11 15:45:00,95.41,95.51,95.38,95.48,31578.0,84.453,84.5415,84.4265,84.515,31578.0
2018-07-11 15:50:00,95.47,95.49,95.35,95.4,32235.0,84.5061,84.5238,84.3999,84.4442,32235.0
2018-07-11 15:55:00,95.39,95.43,95.27,95.32,74894.0,84.4353,84.4707,84.3291,84.3734,74894.0
2018-07-12 09:30:00,95.99,95.99,95.58,95.83,34906.0,84.9664,84.9664,84.6035,84.8248,34906.0
2018-07-12 09:35:00,95.8,95.83,95.55,95.68,14012.0,84.7982,84.8248,84.577,84.692,14012.0
2018-07-12 09:40:00,95.67,95.69,95.41,95.48,27088.0,84.6832,84.7009,84.453,84.515,27088.0
2018-07-12 09:45:00,95.47,95.49,95.34,95.46,12269.0,84.5061,84.5238,84.3911,84.4973,12269.0
2018-07-12 09:50:00,95.49,95.5,95.28,95.5,15525.0,84.5238,84.5327,84.338,84.5327,15525.0
2018-07-12 09:55:00,95.52,95.63,95.39,95.56,7304.0,84.5504,84.6478,84.4353,84.5858,7304.0
2018-07-12 10:00:00,95.5,95.63,95.42,95.6,6484.0,84.5327,84.6478,84.4619,84.6212,6484.0
2018-07-12 10:05:00,95.61,95.76,95.61,95.76,9770.0,84.6301,84.7628,84.6301,84.7628,9770.0
2018-07-12 10:10:00,95.77,95.78,95.65,95.72,13853.0,84.7717,84.7805,84.6655,84.7274,13853.0
2018-07-12 10:15:00,95.72,95.75,95.54,95.56,16854.0,84.7274,84.754,84.5681,84.5858,16854.0
2018-07-12 10:20:00,95.61,95.74,95.54,95.73,7800.0,84.6301,84.7451,84.5681,84.7363,7800.0
2018-07-12 10:25:00,95.72,95.76,95.59,95.71,20209.0,84.7274,84.7628,84.6124,84.7186,20209.0
2018-07-12 10:30:00,95.71,95.73,95.49,95.53,8648.0,84.7186,84.7363,84.5238,84.5593,8648.0
2018-07-12 10:35:00,95.54,95.54,95.28,95.35,8652.0,84.5681,84.5681,84.338,84.3999,8652.0
2018-07-12 10:40:00,95.37,95.4,95.17,95.18,8878.0,84.4176,84.4442,84.2406,84.2494,8878.0
2018-07-12 10:45:00,95.2,95.21,95.11,95.19,5429.0,84.2671,84.276,84.1875,84.2583,5429.0
2018-07-12 10:50:00,95.18,95.36,95.17,95.32,6001.0,84.2494,84.4088,84.2406,84.3734,6001.0
2018-07-12 10:55:00,95.34,95.34,95.22,95.24,7496.0,84.3911,84.3911,84.2849,84.3026,7496.0
2018-07-12 11:00:00,95.27,95.32,95.23,95.24,3800.0,84.3291,84.3734,84.2937,84.3026,3800.0
2018-07-12 11:05:00,95.25,95.27,95.2,95.22,5399.0,84.3114,84.3291,84.2671,84.2849,5399.0
2018-07-12 11:10:00,95.19,95.31,95.08,95.19,68562.0,84.2583,84.3645,84.1609,84.2583,68562.0
2018-07-12 11:15:00,95.21,95.26,95.15,95.15,16474.0,84.276,84.3203,84.2229,84.2229,16474.0
2018-07-12 11:20:00,95.17,95.17,95.08,95.11,14680.0,84.2406,84.2406,84.1609,84.1875,14680.0
2018-07-12 11:25:00,95.11,95.14,95.08,95.1,13273.0,84.1875,84.214,84.1609,84.1786,13273.0
2018-07-12 11:30:00,95.11,95.19,95.1,95.19,7500.0,84.1875,84.2583,84.1786,84.2583,7500.0
2018-07-12 11:35:00,95.2,95.2,95.08,95.16,5917.0,84.2671,84.2671,84.1609,84.2317,5917.0
2018-07-12 11:40:00,95.16,95.3,95.13,95.28,13934.0,84.2317,84.3557,84.2052,84.338,13934.0
2018-07-12 11:45:00,95.28,95.34,95.25,95.33,6146.0,84.338,84.3911,84.3114,84.3822,6146.0
2018-07-12 11:50:00,95.33,95.37,95.31,95.35,7652.0,84.3822,84.4176,84.3645,84.3999,7652.0
2018-07-12 11:55:00,95.34,95.48,95.3,95.43,11947.0,84.3911,84.515,84.3557,84.4707,11947.0
2018-07-12 12:00:00,95.43,95.51,95.43,95.51,9209.0,84.4707,84.5415,84.4707,84.5415,9209.0
2018-07-12 12:05:00,95.49,95.49,95.43,95.45,9788.0,84.5238,84.5238,84.4707,84.4884,9788.0
2018-07-12 12:10:00,95.45,95.54,95.45,95.49,16181.0,84.4884,84.5681,84.4884,84.5238,16181.0
2018-07-12 12:15:00,95.48,95.57,95.43,95.55,13543.0,84.515,84.5947,84.4707,84.577,13543.0
2018-07-12 12:20:00,95.56,95.65,95.53,95.65,8142.0,84.5858,84.6655,84.5593,84.6655,8142.0
2018-07-12 12:25:00,95.66,95.67,95.62,95.67,6713.0,84.6743,84.6832,84.6389,84.6832,6713.0
2018-07-12 12:30:00,95.68,95.79,95.65,95.79,10830.0,84.692,84.7894,84.6655,84.7894,10830.0
2018-07-12 12:35:00,95.78,95.85,95.75,95.75,12633.0,84.7805,84.8425,84.754,84.754,12633.0
2018-07-12 12:40:00,95.78,95.78,95.55,95.61,20496.0,84.7805,84.7805,84.577,84.6301,20496.0
2018-07-12 12:45:00,95.55,95.6,95.54,95.6,6232.0,84.577,84.6212,84.5681,84.6212,6232.0
2018-07-12 12:50:00,95.6,95.63,95.56,95.62,13484.0,84.6212,84.6478,84.5858,84.6389,13484.0
2018-07-12 12:55:00,95.63,95.78,95.63,95.74,7625.0,84.6478,84.7805,84.6478,84.7451,7625.0
2018-07-12 13:00:00,95.74,95.8,95.73,95.77,4186.0,84.7451,84.7982,84.7363,84.7717,4186.0
2018-07-12 13:05:00,95.75,95.82,95.7,95.7,5074.0,84.754,84.8159,84.7097,84.7097,5074.0
2018-07-12 13:10:00,95.68,95.77,95.65,95.77,4605.0,84.692,84.7717,84.6655,84.7717,4605.0
2018-07-12 13:15:00,95.74,95.76,95.71,95.74,5446.0,84.7451,84.7628,84.7186,84.7451,5446.0
2018-07-12 13:20:00,95.73,95.73,95.55,95.57,3727.0,84.7363,84.7363,84.577,84.5947,3727.0
2018-07-12 13:25:00,95.58,95.7,95.56,95.69,5468.0,84.6035,84.7097,84.5858,84.7009,5468.0
2018-07-12 13:30:00,95.64,96.45,95.57,95.8,62244.0,84.6566,85.3736,84.5947,84.7982,62244.0
2018-07-12 13:35:00,95.78,96.0,95.5,96.0,228825.0,84.7805,84.9753,84.5327,84.9753,228825.0
2018-07-12 13:40:00,95.98,96.0,95.74,95.81,109052.0,84.9576,84.9753,84.7451,84.8071,109052.0
2018-07-12 13:45:00,95.81,95.96,95.74,95.8,88861.0,84.8071,84.9399,84.7451,84.7982,88861.0
2018-07-12 13:50:00,95.82,95.88,95.75,95.77,86829.0,84.8159,84.8691,84.754,84.7717,86829.0
2018-07-12 13:55:00,95.78,95.82,95.76,95.81,53502.0,84.7805,84.8159,84.7628,84.8071,53502.0
2018-07-12 14:00:00,95.8,95.85,95.77,95.82,27507.0,84.7982,84.8425,84.7717,84.8159,27507.0
2018-07-12 14:05:00,95.83,95.9,95.63,95.72,51694.0,84.8248,84.8868,84.6478,84.7274,51694.0
2018-07-12 14:10:00,95.7,95.76,95.54,95.54,40873.0,84.7097,84.7628,84.5681,84.5681,40873.0
2018-07-12 14:15:00,95.56,95.6,95.48,95.51,29931.0,84.5858,84.6212,84.515,84.5415,29931.0
2018-07-12 14:20:00,95.51,95.56,95.46,95.46,37872.0,84.5415,84.5858,84.4973,84.4973,37872.0
2018-07-12 14:25:00,95.47,95.58,95.46,95.56,16962.0,84.5061,84.6035,84.4973,84.5858,16962.0
2018-07-12 14:30:00,95.56,95.61,95.47,95.59,14811.0,84.5858,84.6301,84.5061,84.6124,14811.0
2018-07-12 14:35:00,95.59,95.59,95.43,95.5,12573.0,84.6124,84.6124,84.4707,84.5327,12573.0
2018-07-12 14:40:00,95.51,95.51,95.38,95.38,23895.0,84.5415,84.5415,84.4265,84.4265,23895.0
2018-07-12 14:45:00,95.38,95.49,95.35,95.41,42234.0,84.4265,84.5238,84.3999,84.453,42234.0
2018-07-12 14:50:00,95.41,95.44,95.3,95.33,70146.0,84.453,84.4796,84.3557,84.3822,70146.0
2018-07-12 14:55:00,95.32,95.32,95.2,95.27,26797.0,84.3734,84.3734,84.2671,84.3291,26797.0
2018-07-12 15:00:00,95.27,95.37,95.26,95.34,17257.0,84.3291,84.4176,84.3203,84.3911,17257.0
2018-07-12 15:05:00,95.35,95.4,95.33,95.33,14406.0,84.3999,84.4442,84.3822,84.3822,14406.0
2018-07-12 15:10:00,95.33,95.34,95.25,95.33,18637.0,84.3822,84.3911,84.3114,84.3822,18637.0
2018-07-12 15:15:00,95.33,95.39,95.27,95.29,22692.0,84.3822,84.4353,84.3291,84.3468,22692.0
2018-07-12 15:20:00,95.27,95.31,95.16,95.22,30706.0,84.3291,84.3645,84.2317,84.2849,30706.0
2018-07-12 15:25:00,95.2,95.37,95.2,95.37,17715.0,84.2671,84.4176,84.2671,84.4176,17715.0
2018-07-12 15:30:00,95.36,95.39,95.29,95.29,33218.0,84.4088,84.4353,84.3468,84.3468,33218.0
2018-07-12 15:35:00,95.28,95.33,95.26,95.26,19906.0,84.338,84.3822,84.3203,84.3203,19906.0
2018-07-12 15:40:00,95.26,95.28,95.18,95.18,33160.0,84.3203,84.338,84.2494,84.2494,33160.0
2018-07-12 15:45:00,95.17,95.28,95.13,95.28,27944.0,84.2406,84.338,84.2052,84.338,27944.0
2018-07-12 15:50:00,95.27,95.28,95.16,95.19,34647.0,84.3291,84.338,84.2317,84.2583,34647.0
2018-07-12 15:55:00,95.2,95.27,95.18,95.24,103671.0,84.2671,84.3291,84.2494,84.3026,103671.0
2018-07-13 09:30:00,94.95,95.2,94.6,94.8,40549.0,84.0459,84.2671,83.7361,83.9131,40549.0
2018-07-13 09:35:00,94.79,94.85,94.3,94.33,34246.0,83.9042,83.9573,83.4705,83.4971,34246.0
2018-07-13 09:40:00,94.36,94.43,94.03,94.12,21794.0,83.5236,83.5856,83.2315,83.3112,21794.0
2018-07-13 09:45:00,94.11,94.15,93.95,94.06,37560.0,83.3023,83.3377,83.1607,83.2581,37560.0
2018-07-13 09:50:00,94.05,94.13,93.65,93.69,54152.0,83.2492,83.32,82.8952,82.9306,54152.0
2018-07-13 09:55:00,93.72,93.88,93.56,93.84,33208.0,82.9571,83.0987,82.8155,83.0633,33208.0
2018-07-13 10:00:00,93.84,94.13,93.72,94.0,51393.0,83.0633,83.32,82.9571,83.205,51393.0
2018-07-13 10:05:00,94.02,94.15,94.01,94.11,20439.0,83.2227,83.3377,83.2138,83.3023,20439.0
2018-07-13 10:10:00,94.14,94.3,94.13,94.27,22797.0,83.3289,83.4705,83.32,83.444,22797.0
2018-07-13 10:15:00,94.29,94.4,94.25,94.4,12884.0,83.4617,83.559,83.4262,83.559,12884.0
2018-07-13 10:20:00,94.46,94.57,94.38,94.57,21648.0,83.6121,83.7095,83.5413,83.7095,21648.0
2018-07-13 10:25:00,94.59,94.59,94.04,94.07,35848.0,83.7272,83.7272,83.2404,83.2669,35848.0
2018-07-13 10:30:00,94.07,94.13,93.88,93.99,30146.0,83.2669,83.32,83.0987,83.1961,30146.0
2018-07-13 10:35:00,93.97,94.13,93.96,94.09,18125.0,83.1784,83.32,83.1696,83.2846,18125.0
2018-07-13 10:40:00,94.1,94.25,94.05,94.2,14023.0,83.2935,83.4262,83.2492,83.382,14023.0
2018-07-13 10:45:00,94.2,94.52,94.2,94.47,11671.0,83.382,83.6652,83.382,83.621,11671.0
2018-07-13 10:50:00,94.45,94.59,94.44,94.52,8066.0,83.6033,83.7272,83.5944,83.6652,8066.0
2018-07-13 10:55:00,94.5,94.58,94.46,94.58,12994.0,83.6475,83.7184,83.6121,83.7184,12994.0
2018-07-13 11:00:00,94.58,94.65,94.55,94.59,16668.0,83.7184,83.7803,83.6918,83.7272,16668.0
2018-07-13 11:05:00,94.62,94.8,94.62,94.78,7491.0,83.7538,83.9131,83.7538,83.8954,7491.0
2018-07-13 11:10:00,94.79,94.95,94.6,94.87,69781.0,83.9042,84.0459,83.7361,83.975,69781.0
2018-07-13 11:15:00,94.86,94.86,94.68,94.69,8545.0,83.9662,83.9662,83.8069,83.8157,8545.0
2018-07-13 11:20:00,94.7,94.83,94.66,94.8,10044.0,83.8246,83.9396,83.7892,83.9131,10044.0
2018-07-13 11:25:00,94.82,94.86,94.71,94.76,8913.0,83.9308,83.9662,83.8334,83.8777,8913.0
2018-07-13 11:30:00,94.71,94.81,94.65,94.68,16061.0,83.8334,83.9219,83.7803,83.8069,16061.0
2018-07-13 11:35:00,94.68,94.74,94.65,94.69,10355.0,83.8069,83.86,83.7803,83.8157,10355.0
2018-07-13 11:40:00,94.66,94.68,94.46,94.61,10943.0,83.7892,83.8069,83.6121,83.7449,10943.0
2018-07-13 11:45:00,94.62,94.64,94.47,94.5,13209.0,83.7538,83.7715,83.621,83.6475,13209.0
2018-07-13 11:50:00,94.55,94.55,94.44,94.45,6893.0,83.6918,83.6918,83.5944,83.6033,6893.0
2018-07-13 11:55:00,94.46,94.47,94.38,94.4,12067.0,83.6121,83.621,83.5413,83.559,12067.0
2018-07-13 12:00:00,94.41,94.46,94.35,94.45,10352.0,83.5679,83.6121,83.5148,83.6033,10352.0
2018-07-13 12:05:00,94.44,94.49,94.39,94.47,11734.0,83.5944,83.6387,83.5502,83.621,11734.0
2018-07-13 12:10:00,94.48,94.59,94.47,94.55,9434.0,83.6298,83.7272,83.621,83.6918,9434.0
2018-07-13 12:15:00,94.53,94.54,94.43,94.51,9467.0,83.6741,83.6829,83.5856,83.6564,9467.0
2018-07-13 12:20:00,94.5,94.51,94.42,94.46,10001.0,83.6475,83.6564,83.5767,83.6121,10001.0
2018-07-13 12:25:00,94.43,94.55,94.43,94.55,5156.0,83.5856,83.6918,83.5856,83.6918,5156.0
2018-07-13 12:30:00,94.56,94.57,94.48,94.48,7410.0,83.7006,83.7095,83.6298,83.6298,7410.0
2018-07-13 12:35:00,94.5,94.5,94.47,94.47,3900.0,83.6475,83.6475,83.621,83.621,3900.0
2018-07-13 12:40:00,94.44,94.57,94.44,94.53,11801.0,83.5944,83.7095,83.5944,83.6741,11801.0
2018-07-13 12:45:00,94.53,94.6,94.52,94.56,8557.0,83.6741,83.7361,83.6652,83.7006,8557.0
2018-07-13 12:50:00,94.56,94.73,94.55,94.7,17681.0,83.7006,83.8511,83.6918,83.8246,17681.0
2018-07-13 12:55:00,94.71,94.79,94.71,94.75,6882.0,83.8334,83.9042,83.8334,83.8688,6882.0
2018-07-13 13:00:00,94.74,94.84,94.72,94.83,3250.0,83.86,83.9485,83.8423,83.9396,3250.0
2018-07-13 13:05:00,94.83,94.88,94.81,94.88,9940.0,83.9396,83.9839,83.9219,83.9839,9940.0
2018-07-13 13:10:00,94.87,94.87,94.82,94.82,3845.0,83.975,83.975,83.9308,83.9308,3845.0
2018-07-13 13:15:00,94.81,94.82,94.74,94.77,10738.0,83.9219,83.9308,83.86,83.8865,10738.0
2018-07-13 13:20:00,94.79,94.81,94.74,94.79,3937.0,83.9042,83.9219,83.86,83.9042,3937.0
2018-07-13 13:25:00,94.82,94.84,94.79,94.82,4380.0,83.9308,83.9485,83.9042,83.9308,4380.0
2018-07-13 13:30:00,94.81,94.82,94.72,94.74,6448.0,83.9219,83.9308,83.8423,83.86,6448.0
2018-07-13 13:35:00,94.74,94.76,94.68,94.68,6396.0,83.86,83.8777,83.8069,83.8069,6396.0
2018-07-13 13:40:00,94.68,94.69,94.61,94.64,6240.0,83.8069,83.8157,83.7449,83.7715,6240.0
2018-07-13 13:45:00,94.64,94.74,94.64,94.74,7692.0,83.7715,83.86,83.7715,83.86,7692.0
2018-07-13 13:50:00,94.74,94.78,94.74,94.75,4579.0,83.86,83.8954,83.86,83.8688,4579.0
2018-07-13 13:55:00,94.76,94.81,94.73,94.75,8732.0,83.8777,83.9219,83.8511,83.8688,8732.0
2018-07-13 14:00:00,94.76,94.77,94.68,94.71,7481.0,83.8777,83.8865,83.8069,83.8334,7481.0
2018-07-13 14:05:00,94.71,94.71,94.6,94.6,9473.0,83.8334,83.8334,83.7361,83.7361,9473.0
2018-07-13 14:10:00,94.58,94.62,94.57,94.61,8504.0,83.7184,83.7538,83.7095,83.7449,8504.0
2018-07-13 14:15:00,94.61,94.62,94.55,94.57,8611.0,83.7449,83.7538,83.6918,83.7095,8611.0
2018-07-13 14:20:00,94.58,94.64,94.56,94.6,6674.0,83.7184,83.7715,83.7006,83.7361,6674.0
2018-07-13 14:25:00,94.6,94.64,94.59,94.62,4915.0,83.7361,83.7715,83.7272,83.7538,4915.0
2018-07-13 14:30:00,94.58,94.58,94.54,94.55,3648.0,83.7184,83.7184,83.6829,83.6918,3648.0
2018-07-13 14:35:00,94.54,94.58,94.51,94.51,8551.0,83.6829,83.7184,83.6564,83.6564,8551.0
2018-07-13 14:40:00,94.51,94.57,94.5,94.53,7426.0,83.6564,83.7095,83.6475,83.6741,7426.0
2018-07-13 14:45:00,94.54,94.57,94.53,94.56,3974.0,83.6829,83.7095,83.6741,83.7006,3974.0
2018-07-13 14:50:00,94.57,94.57,94.53,94.54,9005.0,83.7095,83.7095,83.6741,83.6829,9005.0
2018-07-13 14:55:00,94.55,94.56,94.52,94.52,4761.0,83.6918,83.7006,83.6652,83.6652,4761.0
2018-07-13 15:00:00,94.52,94.63,94.51,94.63,9765.0,83.6652,83.7626,83.6564,83.7626,9765.0
2018-07-13 15:05:00,94.63,94.63,94.58,94.63,7022.0,83.7626,83.7626,83.7184,83.7626,7022.0
2018-07-13 15:10:00,94.63,94.69,94.62,94.65,10556.0,83.7626,83.8157,83.7538,83.7803,10556.0
2018-07-13 15:15:00,94.66,94.66,94.62,94.65,7481.0,83.7892,83.7892,83.7538,83.7803,7481.0
2018-07-13 15:20:00,94.65,94.65,94.57,94.58,8759.0,83.7803,83.7803,83.7095,83.7184,8759.0
2018-07-13 15:25:00,94.58,94.6,94.54,94.57,15084.0,83.7184,83.7361,83.6829,83.7095,15084.0
2018-07-13 15:30:00,94.55,94.63,94.55,94.58,23781.0,83.6918,83.7626,83.6918,83.7184,23781.0
2018-07-13 15:35:00,94.59,94.65,94.58,94.64,19869.0,83.7272,83.7803,83.7184,83.7715,19869.0
2018-07-13 15:40:00,94.64,94.66,94.6,94.63,28805.0,83.7715,83.7892,83.7361,83.7626,28805.0
2018-07-13 15:45:00,94.64,94.69,94.61,94.67,24244.0,83.7715,83.8157,83.7449,83.798,24244.0
2018-07-13 15:50:00,94.68,94.69,94.55,94.6,39086.0,83.8069,83.8157,83.6918,83.7361,39086.0
2018-07-13 15:55:00,94.6,94.68,94.57,94.59,93375.0,83.7361,83.8069,83.7095,83.7272,93375.0
2018-07-16 09:30:00,94.66,95.19,94.66,94.91,28621.0,83.7892,84.2583,83.7892,84.0105,28621.0
2018-07-16 09:35:00,94.95,95.14,94.92,94.96,20378.0,84.0459,84.214,84.0193,84.0547,20378.0
2018-07-16 09:40:00,94.99,95.02,94.84,94.94,8630.0,84.0813,84.1078,83.9485,84.037,8630.0
2018-07-16 09:45:00,94.96,95.32,94.89,95.16,27980.0,84.0547,84.3734,83.9928,84.2317,27980.0
2018-07-16 09:50:00,95.18,95.33,95.13,95.23,10050.0,84.2494,84.3822,84.2052,84.2937,10050.0
2018-07-16 09:55:00,95.27,95.3,95.06,95.09,6734.0,84.3291,84.3557,84.1432,84.1698,6734.0
2018-07-16 10:00:00,95.09,95.22,95.03,95.19,4414.0,84.1698,84.2849,84.1167,84.2583,4414.0
2018-07-16 10:05:00,95.16,95.25,95.13,95.22,8028.0,84.2317,84.3114,84.2052,84.2849,8028.0
2018-07-16 10:10:00,95.22,95.25,95.14,95.17,11185.0,84.2849,84.3114,84.214,84.2406,11185.0
2018-07-16 10:15:00,95.17,95.33,95.17,95.18,6611.0,84.2406,84.3822,84.2406,84.2494,6611.0
2018-07-16 10:20:00,95.14,95.16,95.03,95.08,11425.0,84.214,84.2317,84.1167,84.1609,11425.0
2018-07-16 10:25:00,95.08,95.2,95.05,95.16,15119.0,84.1609,84.2671,84.1344,84.2317,15119.0
2018-07-16 10:30:00,95.19,95.41,95.19,95.36,8855.0,84.2583,84.453,84.2583,84.4088,8855.0
2018-07-16 10:35:00,95.38,95.47,95.38,95.39,15031.0,84.4265,84.5061,84.4265,84.4353,15031.0
2018-07-16 10:40:00,95.4,95.4,95.25,95.25,9592.0,84.4442,84.4442,84.3114,84.3114,9592.0
2018-07-16 10:45:00,95.25,95.32,95.15,95.15,12080.0,84.3114,84.3734,84.2229,84.2229,12080.0
2018-07-16 10:50:00,95.15,95.27,95.13,95.22,6571.0,84.2229,84.3291,84.2052,84.2849,6571.0
2018-07-16 10:55:00,95.23,95.23,94.96,95.04,13711.0,84.2937,84.2937,84.0547,84.1255,13711.0
2018-07-16 11:00:00,95.01,95.13,95.01,95.09,5267.0,84.099,84.2052,84.099,84.1698,5267.0
2018-07-16 11:05:00,95.1,95.21,95.1,95.2,5722.0,84.1786,84.276,84.1786,84.2671,5722.0
2018-07-16 11:10:00,95.2,95.48,95.2,95.48,10588.0,84.2671,84.515,84.2671,84.515,10588.0
2018-07-16 11:15:00,95.49,95.51,95.29,95.3,9270.0,84.5238,84.5415,84.3468,84.3557,9270.0
2018-07-16 11:20:00,95.31,95.36,95.25,95.36,9595.0,84.3645,84.4088,84.3114,84.4088,9595.0
2018-07-16 11:25:00,95.36,95.44,95.32,95.39,7154.0,84.4088,84.4796,84.3734,84.4353,7154.0
2018-07-16 11:30:00,95.36,95.37,95.32,95.33,6658.0,84.4088,84.4176,84.3734,84.3822,6658.0
2018-07-16 11:35:00,95.34,95.44,95.32,95.37,6863.0,84.3911,84.4796,84.3734,84.4176,6863.0
2018-07-16 11:40:00,95.4,95.45,95.35,95.42,7078.0,84.4442,84.4884,84.3999,84.4619,7078.0
2018-07-16 11:45:00,95.43,95.44,95.35,95.36,5797.0,84.4707,84.4796,84.3999,84.4088,5797.0
2018-07-16 11:50:00,95.36,95.38,95.3,95.3,7680.0,84.4088,84.4265,84.3557,84.3557,7680.0
2018-07-16 11:55:00,95.33,95.39,95.3,95.38,8471.0,84.3822,84.4353,84.3557,84.4265,8471.0
2018-07-16 12:00:00,95.36,95.37,95.17,95.18,12981.0,84.4088,84.4176,84.2406,84.2494,12981.0
2018-07-16 12:05:00,95.16,95.19,95.12,95.15,5710.0,84.2317,84.2583,84.1963,84.2229,5710.0
2018-07-16 12:10:00,95.16,95.16,95.12,95.12,3700.0,84.2317,84.2317,84.1963,84.1963,3700.0
2018-07-16 12:15:00,95.15,95.19,95.13,95.16,7570.0,84.2229,84.2583,84.2052,84.2317,7570.0
2018-07-16 12:20:00,95.16,95.23,95.11,95.23,16884.0,84.2317,84.2937,84.1875,84.2937,16884.0
2018-07-16 12:25:00,95.24,95.28,95.2,95.21,5600.0,84.3026,84.338,84.2671,84.276,5600.0
2018-07-16 12:30:00,95.22,95.23,95.17,95.2,3412.0,84.2849,84.2937,84.2406,84.2671,3412.0
2018-07-16 12:35:00,95.17,95.23,95.16,95.22,2427.0,84.2406,84.2937,84.2317,84.2849,2427.0
2018-07-16 12:40:00,95.21,95.28,95.2,95.28,7956.0,84.276,84.338,84.2671,84.338,7956.0
2018-07-16 12:45:00,95.28,95.38,95.27,95.34,9498.0,84.338,84.4265,84.3291,84.3911,9498.0
2018-07-16 12:50:00,95.36,95.43,95.36,95.43,2800.0,84.4088,84.4707,84.4088,84.4707,2800.0
2018-07-16 12:55:00,95.42,95.48,95.39,95.45,17278.0,84.4619,84.515,84.4353,84.4884,17278.0
2018-07-16 13:00:00,95.44,95.5,95.42,95.45,7445.0,84.4796,84.5327,84.4619,84.4884,7445.0
2018-07-16 13:05:00,95.46,95.54,95.46,95.54,4644.0,84.4973,84.5681,84.4973,84.5681,4644.0
2018-07-16 13:10:00,95.55,95.59,95.55,95.58,4808.0,84.577,84.6124,84.577,84.6035,4808.0
2018-07-16 13:15:00,95.56,95.65,95.54,95.63,8910.0,84.5858,84.6655,84.5681,84.6478,8910.0
2018-07-16 13:20:00,95.64,95.66,95.56,95.58,5489.0,84.6566,84.6743,84.5858,84.6035,5489.0
2018-07-16 13:25:00,95.58,95.62,95.54,95.57,6427.0,84.6035,84.6389,84.5681,84.5947,6427.0
2018-07-16 13:30:00,95.61,95.69,95.57,95.65,5065.0,84.6301,84.7009,84.5947,84.6655,5065.0
2018-07-16 13:35:00,95.65,95.74,95.63,95.74,7448.0,84.6655,84.7451,84.6478,84.7451,7448.0
2018-07-16 13:40:00,95.71,95.71,95.67,95.69,3000.0,84.7186,84.7186,84.6832,84.7009,3000.0
2018-07-16 13:45:00,95.69,95.7,95.64,95.68,5258.0,84.7009,84.7097,84.6566,84.692,5258.0
2018-07-16 13:50:00,95.69,95.69,95.59,95.59,5967.0,84.7009,84.7009,84.6124,84.6124,5967.0
2018-07-16 13:55:00,95.6,95.63,95.58,95.63,3857.0,84.6212,84.6478,84.6035,84.6478,3857.0
2018-07-16 14:00:00,95.65,95.73,95.64,95.67,8587.0,84.6655,84.7363,84.6566,84.6832,8587.0
2018-07-16 14:05:00,95.68,95.78,95.67,95.76,9350.0,84.692,84.7805,84.6832,84.7628,9350.0
2018-07-16 14:10:00,95.76,95.77,95.67,95.69,8083.0,84.7628,84.7717,84.6832,84.7009,8083.0
2018-07-16 14:15:00,95.7,95.72,95.62,95.64,5372.0,84.7097,84.7274,84.6389,84.6566,5372.0
2018-07-16 14:20:00,95.64,95.66,95.56,95.63,7412.0,84.6566,84.6743,84.5858,84.6478,7412.0
2018-07-16 14:25:00,95.63,95.72,95.62,95.68,7540.0,84.6478,84.7274,84.6389,84.692,7540.0
2018-07-16 14:30:00,95.67,95.7,95.6,95.62,6607.0,84.6832,84.7097,84.6212,84.6389,6607.0
2018-07-16 14:35:00,95.62,95.62,95.53,95.54,6130.0,84.6389,84.6389,84.5593,84.5681,6130.0
2018-07-16 14:40:00,95.53,95.58,95.46,95.56,29038.0,84.5593,84.6035,84.4973,84.5858,29038.0
2018-07-16 14:45:00,95.57,95.57,95.51,95.52,6649.0,84.5947,84.5947,84.5415,84.5504,6649.0
2018-07-16 14:50:00,95.52,95.52,95.45,95.52,31504.0,84.5504,84.5504,84.4884,84.5504,31504.0
2018-07-16 14:55:00,95.5,95.53,95.46,95.53,19366.0,84.5327,84.5593,84.4973,84.5593,19366.0
2018-07-16 15:00:00,95.54,95.61,95.52,95.56,10012.0,84.5681,84.6301,84.5504,84.5858,10012.0
2018-07-16 15:05:00,95.56,95.66,95.56,95.65,8119.0,84.5858,84.6743,84.5858,84.6655,8119.0
2018-07-16 15:10:00,95.64,95.68,95.62,95.67,13367.0,84.6566,84.692,84.6389,84.6832,13367.0
2018-07-16 15:15:00,95.67,95.68,95.61,95.65,15494.0,84.6832,84.692,84.6301,84.6655,15494.0
2018-07-16 15:20:00,95.63,95.71,95.63,95.7,18779.0,84.6478,84.7186,84.6478,84.7097,18779.0
2018-07-16 15:25:00,95.7,95.76,95.68,95.76,25769.0,84.7097,84.7628,84.692,84.7628,25769.0
2018-07-16 15:30:00,95.77,95.81,95.74,95.75,19492.0,84.7717,84.8071,84.7451,84.754,19492.0
2018-07-16 15:35:00,95.75,95.94,95.73,95.9,42474.0,84.754,84.9222,84.7363,84.8868,42474.0
2018-07-16 15:40:00,95.9,95.95,95.84,95.84,26373.0,84.8868,84.931,84.8337,84.8337,26373.0
2018-07-16 15:45:00,95.82,95.86,95.76,95.85,47424.0,84.8159,84.8514,84.7628,84.8425,47424.0
2018-07-16 15:50:00,95.85,95.88,95.81,95.83,45711.0,84.8425,84.8691,84.8071,84.8248,45711.0
2018-07-16 15:55:00,95.83,96.0,95.82,95.91,138613.0,84.8248,84.9753,84.8159,84.8956,138613.0
2018-07-17 09:30:00,96.1,96.28,96.0,96.27,28401.0,85.0638,85.2231,84.9753,85.2143,28401.0
2018-07-17 09:35:00,96.29,96.29,95.7,95.76,7707.0,85.232,85.232,84.7097,84.7628,7707.0
2018-07-17 09:40:00,95.73,95.92,95.67,95.84,6423.0,84.7363,84.9045,84.6832,84.8337,6423.0
2018-07-17 09:45:00,95.82,95.99,95.74,95.81,11091.0,84.8159,84.9664,84.7451,84.8071,11091.0
2018-07-17 09:50:00,95.85,95.99,95.84,95.91,3372.0,84.8425,84.9664,84.8337,84.8956,3372.0
2018-07-17 09:55:00,96.03,96.12,95.92,96.05,7945.0,85.0018,85.0815,84.9045,85.0195,7945.0
2018-07-17 10:00:00,96.06,96.27,95.98,96.19,12926.0,85.0284,85.2143,84.9576,85.1435,12926.0
2018-07-17 10:05:00,96.14,96.24,96.1,96.23,10928.0,85.0992,85.1877,85.0638,85.1789,10928.0
2018-07-17 10:10:00,96.23,96.32,96.21,96.28,17623.0,85.1789,85.2585,85.1612,85.2231,17623.0
2018-07-17 10:15:00,96.32,96.32,96.13,96.19,9678.0,85.2585,85.2585,85.0903,85.1435,9678.0
2018-07-17 10:20:00,96.23,96.25,96.06,96.12,11884.0,85.1789,85.1966,85.0284,85.0815,11884.0
2018-07-17 10:25:00,96.12,96.22,96.12,96.18,9572.0,85.0815,85.17,85.0815,85.1346,9572.0
2018-07-17 10:30:00,96.19,96.25,96.07,96.16,9950.0,85.1435,85.1966,85.0372,85.1169,9950.0
2018-07-17 10:35:00,96.18,96.25,96.16,96.23,13974.0,85.1346,85.1966,85.1169,85.1789,13974.0
2018-07-17 10:40:00,96.2,96.25,96.12,96.2,37976.0,85.1523,85.1966,85.0815,85.1523,37976.0
2018-07-17 10:45:00,96.19,96.32,96.18,96.32,7069.0,85.1435,85.2585,85.1346,85.2585,7069.0
2018-07-17 10:50:00,96.3,96.34,96.29,96.29,5649.0,85.2408,85.2762,85.232,85.232,5649.0
2018-07-17 10:55:00,96.28,96.35,96.27,96.29,16914.0,85.2231,85.2851,85.2143,85.232,16914.0
2018-07-17 11:00:00,96.3,96.31,96.15,96.16,10886.0,85.2408,85.2497,85.1081,85.1169,10886.0
2018-07-17 11:05:00,96.13,96.2,96.09,96.09,12942.0,85.0903,85.1523,85.0549,85.0549,12942.0
2018-07-17 11:10:00,96.1,96.17,96.1,96.16,8200.0,85.0638,85.1258,85.0638,85.1169,8200.0
2018-07-17 11:15:00,96.14,96.26,96.13,96.24,4229.0,85.0992,85.2054,85.0903,85.1877,4229.0
2018-07-17 11:20:00,96.24,96.29,96.22,96.25,9316.0,85.1877,85.232,85.17,85.1966,9316.0
2018-07-17 11:25:00,96.26,96.32,96.24,96.31,7594.0,85.2054,85.2585,85.1877,85.2497,7594.0
2018-07-17 11:30:00,96.29,96.3,96.17,96.23,19380.0,85.232,85.2408,85.1258,85.1789,19380.0
2018-07-17 11:35:00,96.22,96.24,96.18,96.2,27150.0,85.17,85.1877,85.1346,85.1523,27150.0
2018-07-17 11:40:00,96.19,96.23,96.15,96.22,67422.0,85.1435,85.1789,85.1081,85.17,67422.0
2018-07-17 11:45:00,96.23,96.3,96.17,96.18,11283.0,85.1789,85.2408,85.1258,85.1346,11283.0
2018-07-17 11:50:00,96.17,96.27,96.16,96.27,3642.0,85.1258,85.2143,85.1169,85.2143,3642.0
2018-07-17 11:55:00,96.27,96.32,96.27,96.32,6218.0,85.2143,85.2585,85.2143,85.2585,6218.0
2018-07-17 12:00:00,96.32,96.39,96.31,96.37,4547.0,85.2585,85.3205,85.2497,85.3028,4547.0
2018-07-17 12:05:00,96.38,96.41,96.37,96.4,20455.0,85.3116,85.3382,85.3028,85.3293,20455.0
2018-07-17 12:10:00,96.39,96.42,96.38,96.4,14547.0,85.3205,85.347,85.3116,85.3293,14547.0
2018-07-17 12:15:00,96.39,96.6,96.34,96.59,10402.0,85.3205,85.5064,85.2762,85.4975,10402.0
2018-07-17 12:20:00,96.56,96.69,96.56,96.67,10414.0,85.471,85.586,85.471,85.5683,10414.0
2018-07-17 12:25:00,96.69,96.7,96.49,96.5,9515.0,85.586,85.5949,85.409,85.4179,9515.0
2018-07-17 12:30:00,96.46,96.46,96.17,96.21,10441.0,85.3825,85.3825,85.1258,85.1612,10441.0
2018-07-17 12:35:00,96.22,96.24,96.18,96.23,8513.0,85.17,85.1877,85.1346,85.1789,8513.0
2018-07-17 12:40:00,96.23,96.31,96.22,96.31,5861.0,85.1789,85.2497,85.17,85.2497,5861.0
2018-07-17 12:45:00,96.3,96.33,96.27,96.29,8766.0,85.2408,85.2674,85.2143,85.232,8766.0
2018-07-17 12:50:00,96.31,96.34,96.29,96.31,8021.0,85.2497,85.2762,85.232,85.2497,8021.0
2018-07-17 12:55:00,96.31,96.44,96.31,96.39,14013.0,85.2497,85.3647,85.2497,85.3205,14013.0
2018-07-17 13:00:00,96.38,96.52,96.38,96.45,27447.0,85.3116,85.4356,85.3116,85.3736,27447.0
2018-07-17 13:05:00,96.46,96.51,96.43,96.49,9329.0,85.3825,85.4267,85.3559,85.409,9329.0
2018-07-17 13:10:00,96.49,96.64,96.49,96.64,9333.0,85.409,85.5418,85.409,85.5418,9333.0
2018-07-17 13:15:00,96.64,96.68,96.58,96.62,16675.0,85.5418,85.5772,85.4887,85.5241,16675.0
2018-07-17 13:20:00,96.62,96.62,96.45,96.48,10204.0,85.5241,85.5241,85.3736,85.4002,10204.0
2018-07-17 13:25:00,96.49,96.54,96.43,96.43,7964.0,85.409,85.4533,85.3559,85.3559,7964.0
2018-07-17 13:30:00,96.45,96.48,96.41,96.41,5719.0,85.3736,85.4002,85.3382,85.3382,5719.0
2018-07-17 13:35:00,96.42,96.45,96.42,96.42,6147.0,85.347,85.3736,85.347,85.347,6147.0
2018-07-17 13:40:00,96.41,96.43,96.36,96.39,29335.0,85.3382,85.3559,85.2939,85.3205,29335.0
2018-07-17 13:45:00,96.4,96.44,96.34,96.34,10146.0,85.3293,85.3647,85.2762,85.2762,10146.0
2018-07-17 13:50:00,96.34,96.38,96.33,96.36,5945.0,85.2762,85.3116,85.2674,85.2939,5945.0
2018-07-17 13:55:00,96.36,96.36,96.28,96.3,7651.0,85.2939,85.2939,85.2231,85.2408,7651.0
2018-07-17 14:00:00,96.3,96.3,96.04,96.1,28025.0,85.2408,85.2408,85.0107,85.0638,28025.0
2018-07-17 14:05:00,96.09,96.12,96.02,96.03,10661.0,85.0549,85.0815,84.993,85.0018,10661.0
2018-07-17 14:10:00,96.03,96.1,96.03,96.1,11008.0,85.0018,85.0638,85.0018,85.0638,11008.0
2018-07-17 14:15:00,96.09,96.15,96.06,96.14,8811.0,85.0549,85.1081,85.0284,85.0992,8811.0
2018-07-17 14:20:00,96.15,96.23,96.15,96.21,8490.0,85.1081,85.1789,85.1081,85.1612,8490.0
2018-07-17 14:25:00,96.21,96.25,96.18,96.23,9392.0,85.1612,85.1966,85.1346,85.1789,9392.0
2018-07-17 14:30:00,96.24,96.32,96.23,96.28,15041.0,85.1877,85.2585,85.1789,85.2231,15041.0
2018-07-17 14:35:00,96.26,96.29,96.19,96.23,9393.0,85.2054,85.232,85.1435,85.1789,9393.0
2018-07-17 14:40:00,96.22,96.23,96.2,96.2,7899.0,85.17,85.1789,85.1523,85.1523,7899.0
2018-07-17 14:45:00,96.21,96.29,96.21,96.28,26849.0,85.1612,85.232,85.1612,85.2231,26849.0
2018-07-17 14:50:00,96.28,96.29,96.18,96.25,18124.0,85.2231,85.232,85.1346,85.1966,18124.0
2018-07-17 14:55:00,96.25,96.25,96.19,96.2,10150.0,85.1966,85.1966,85.1435,85.1523,10150.0
2018-07-17 15:00:00,96.19,96.21,96.13,96.21,12771.0,85.1435,85.1612,85.0903,85.1612,12771.0
2018-07-17 15:05:00,96.21,96.25,96.19,96.22,13733.0,85.1612,85.1966,85.1435,85.17,13733.0
2018-07-17 15:10:00,96.22,96.33,96.22,96.33,7309.0,85.17,85.2674,85.17,85.2674,7309.0
2018-07-17 15:15:00,96.32,96.33,96.31,96.32,7946.0,85.2585,85.2674,85.2497,85.2585,7946.0
2018-07-17 15:20:00,96.32,96.34,96.28,96.34,13599.0,85.2585,85.2762,85.2231,85.2762,13599.0
2018-07-17 15:25:00,96.34,96.34,96.25,96.27,10115.0,85.2762,85.2762,85.1966,85.2143,10115.0
2018-07-17 15:30:00,96.28,96.29,96.17,96.18,15699.0,85.2231,85.232,85.1258,85.1346,15699.0
2018-07-17 15:35:00,96.17,96.22,96.14,96.14,12289.0,85.1258,85.17,85.0992,85.0992,12289.0
2018-07-17 15:40:00,96.13,96.2,96.1,96.2,20361.0,85.0903,85.1523,85.0638,85.1523,20361.0
2018-07-17 15:45:00,96.18,96.18,96.07,96.07,32949.0,85.1346,85.1346,85.0372,85.0372,32949.0
2018-07-17 15:50:00,96.06,96.08,96.02,96.02,32665.0,85.0284,85.0461,84.993,84.993,32665.0
2018-07-17 15:55:00,96.02,96.04,95.91,95.99,117090.0,84.993,85.0107,84.8956,84.9664,117090.0
2018-07-18 09:30:00,95.91,96.45,95.8,96.08,31193.0,84.8956,85.3736,84.7982,85.0461,31193.0
2018-07-18 09:35:00,96.17,96.17,95.88,96.1,6754.0,85.1258,85.1258,84.8691,85.0638,6754.0
2018-07-18 09:40:00,95.98,96.05,95.8,95.95,11553.0,84.9576,85.0195,84.7982,84.931,11553.0
2018-07-18 09:45:00,95.93,96.12,95.93,96.12,7535.0,84.9133,85.0815,84.9133,85.0815,7535.0
2018-07-18 09:50:00,96.16,96.16,96.01,96.13,11348.0,85.1169,85.1169,84.9841,85.0903,11348.0
2018-07-18 09:55:00,96.14,96.21,96.03,96.07,7354.0,85.0992,85.1612,85.0018,85.0372,7354.0
2018-07-18 10:00:00,96.06,96.2,96.04,96.13,4901.0,85.0284,85.1523,85.0107,85.0903,4901.0
2018-07-18 10:05:00,96.13,96.15,95.93,95.98,16085.0,85.0903,85.1081,84.9133,84.9576,16085.0
2018-07-18 10:10:00,95.99,96.13,95.94,96.13,11195.0,84.9664,85.0903,84.9222,85.0903,11195.0
2018-07-18 10:15:00,96.15,96.23,96.04,96.22,7978.0,85.1081,85.1789,85.0107,85.17,7978.0
2018-07-18 10:20:00,96.22,96.31,96.2,96.2,20821.0,85.17,85.2497,85.1523,85.1523,20821.0
2018-07-18 10:25:00,96.2,96.29,96.15,96.2,9907.0,85.1523,85.232,85.1081,85.1523,9907.0
2018-07-18 10:30:00,96.23,96.25,96.05,96.09,10571.0,85.1789,85.1966,85.0195,85.0549,10571.0
2018-07-18 10:35:00,96.07,96.1,95.97,96.08,12241.0,85.0372,85.0638,84.9487,85.0461,12241.0
2018-07-18 10:40:00,96.09,96.26,96.08,96.26,6825.0,85.0549,85.2054,85.0461,85.2054,6825.0
2018-07-18 10:45:00,96.3,96.45,96.27,96.43,8937.0,85.2408,85.3736,85.2143,85.3559,8937.0
2018-07-18 10:50:00,96.41,96.6,96.41,96.57,42960.0,85.3382,85.5064,85.3382,85.4798,42960.0
2018-07-18 10:55:00,96.58,96.7,96.58,96.59,16115.0,85.4887,85.5949,85.4887,85.4975,16115.0
2018-07-18 11:00:00,96.6,96.74,96.6,96.73,15683.0,85.5064,85.6303,85.5064,85.6214,15683.0
2018-07-18 11:05:00,96.73,96.82,96.64,96.77,67458.0,85.6214,85.7011,85.5418,85.6568,67458.0
2018-07-18 11:10:00,96.75,96.77,96.51,96.6,29608.0,85.6391,85.6568,85.4267,85.5064,29608.0
2018-07-18 11:15:00,96.59,96.72,96.57,96.72,10483.0,85.4975,85.6126,85.4798,85.6126,10483.0
2018-07-18 11:20:00,96.7,96.78,96.65,96.75,15457.0,85.5949,85.6657,85.5506,85.6391,15457.0
2018-07-18 11:25:00,96.78,96.78,96.69,96.73,6172.0,85.6657,85.6657,85.586,85.6214,6172.0
2018-07-18 11:30:00,96.74,96.93,96.72,96.91,10049.0,85.6303,85.7985,85.6126,85.7808,10049.0
2018-07-18 11:35:00,96.9,96.91,96.81,96.81,4469.0,85.7719,85.7808,85.6923,85.6923,4469.0
2018-07-18 11:40:00,96.81,96.93,96.79,96.83,8092.0,85.6923,85.7985,85.6746,85.71,8092.0
2018-07-18 11:45:00,96.86,96.99,96.86,96.91,15777.0,85.7365,85.8516,85.7365,85.7808,15777.0
2018-07-18 11:50:00,96.93,96.96,96.87,96.87,5958.0,85.7985,85.825,85.7454,85.7454,5958.0
2018-07-18 11:55:00,96.9,96.99,96.9,96.97,5825.0,85.7719,85.8516,85.7719,85.8339,5825.0
2018-07-18 12:00:00,96.94,96.96,96.88,96.93,5789.0,85.8073,85.825,85.7542,85.7985,5789.0
2018-07-18 12:05:00,96.96,97.07,96.94,97.07,12494.0,85.825,85.9224,85.8073,85.9224,12494.0
2018-07-18 12:10:00,97.07,97.14,97.03,97.04,33945.0,85.9224,85.9844,85.887,85.8958,33945.0
2018-07-18 12:15:00,97.03,97.13,97.01,97.13,43387.0,85.887,85.9755,85.8693,85.9755,43387.0
2018-07-18 12:20:00,97.14,97.2,97.11,97.12,15564.0,85.9844,86.0375,85.9578,85.9667,15564.0
2018-07-18 12:25:00,97.12,97.13,97.0,97.01,8951.0,85.9667,85.9755,85.8604,85.8693,8951.0
2018-07-18 12:30:00,97.02,97.05,96.92,96.93,19654.0,85.8781,85.9047,85.7896,85.7985,19654.0
2018-07-18 12:35:00,96.92,96.93,96.85,96.87,2620.0,85.7896,85.7985,85.7277,85.7454,2620.0
2018-07-18 12:40:00,96.88,96.9,96.81,96.82,3245.0,85.7542,85.7719,85.6923,85.7011,3245.0
2018-07-18 12:45:00,96.83,96.85,96.81,96.85,5750.0,85.71,85.7277,85.6923,85.7277,5750.0
2018-07-18 12:50:00,96.84,96.88,96.82,96.86,5550.0,85.7188,85.7542,85.7011,85.7365,5550.0
2018-07-18 12:55:00,96.86,96.86,96.82,96.84,7225.0,85.7365,85.7365,85.7011,85.7188,7225.0
2018-07-18 13:00:00,96.84,96.84,96.76,96.79,3570.0,85.7188,85.7188,85.648,85.6746,3570.0
2018-07-18 13:05:00,96.78,96.79,96.64,96.65,5342.0,85.6657,85.6746,85.5418,85.5506,5342.0
2018-07-18 13:10:00,96.66,96.66,96.56,96.56,4110.0,85.5595,85.5595,85.471,85.471,4110.0
2018-07-18 13:15:00,96.58,96.58,96.52,96.52,2654.0,85.4887,85.4887,85.4356,85.4356,2654.0
2018-07-18 13:20:00,96.54,96.56,96.51,96.55,3491.0,85.4533,85.471,85.4267,85.4621,3491.0
2018-07-18 13:25:00,96.57,96.58,96.46,96.51,3973.0,85.4798,85.4887,85.3825,85.4267,3973.0
2018-07-18 13:30:00,96.5,96.52,96.44,96.45,5843.0,85.4179,85.4356,85.3647,85.3736,5843.0
2018-07-18 13:35:00,96.43,96.45,96.39,96.41,3200.0,85.3559,85.3736,85.3205,85.3382,3200.0
2018-07-18 13:40:00,96.41,96.46,96.38,96.46,4050.0,85.3382,85.3825,85.3116,85.3825,4050.0
2018-07-18 13:45:00,96.45,96.46,96.36,96.36,11014.0,85.3736,85.3825,85.2939,85.2939,11014.0
2018-07-18 13:50:00,96.36,96.36,96.27,96.31,12171.0,85.2939,85.2939,85.2143,85.2497,12171.0
2018-07-18 13:55:00,96.29,96.4,96.28,96.4,5672.0,85.232,85.3293,85.2231,85.3293,5672.0
2018-07-18 14:00:00,96.39,96.43,96.37,96.43,8635.0,85.3205,85.3559,85.3028,85.3559,8635.0
2018-07-18 14:05:00,96.44,96.45,96.37,96.4,4470.0,85.3647,85.3736,85.3028,85.3293,4470.0
2018-07-18 14:10:00,96.39,96.43,96.36,96.4,4702.0,85.3205,85.3559,85.2939,85.3293,4702.0
2018-07-18 14:15:00,96.38,96.53,96.38,96.53,4735.0,85.3116,85.4444,85.3116,85.4444,4735.0
2018-07-18 14:20:00,96.5,96.57,96.49,96.56,4425.0,85.4179,85.4798,85.409,85.471,4425.0
2018-07-18 14:25:00,96.57,96.6,96.56,96.59,58100.0,85.4798,85.5064,85.471,85.4975,58100.0
2018-07-18 14:30:00,96.6,96.74,96.6,96.73,12397.0,85.5064,85.6303,85.5064,85.6214,12397.0
2018-07-18 14:35:00,96.71,96.77,96.69,96.77,8441.0,85.6037,85.6568,85.586,85.6568,8441.0
2018-07-18 14:40:00,96.76,96.81,96.73,96.79,9203.0,85.648,85.6923,85.6214,85.6746,9203.0
2018-07-18 14:45:00,96.79,96.88,96.79,96.87,9272.0,85.6746,85.7542,85.6746,85.7454,9272.0
2018-07-18 14:50:00,96.86,96.91,96.82,96.89,9450.0,85.7365,85.7808,85.7011,85.7631,9450.0
2018-07-18 14:55:00,96.9,96.91,96.82,96.84,11084.0,85.7719,85.7808,85.7011,85.7188,11084.0
2018-07-18 15:00:00,96.84,96.87,96.79,96.79,14280.0,85.7188,85.7454,85.6746,85.6746,14280.0
2018-07-18 15:05:00,96.8,96.81,96.76,96.78,7838.0,85.6834,85.6923,85.648,85.6657,7838.0
2018-07-18 15:10:00,96.78,96.82,96.78,96.81,15836.0,85.6657,85.7011,85.6657,85.6923,15836.0
2018-07-18 15:15:00,96.81,96.9,96.8,96.89,11534.0,85.6923,85.7719,85.6834,85.7631,11534.0
2018-07-18 15:20:00,96.9,96.98,96.9,96.97,16457.0,85.7719,85.8427,85.7719,85.8339,16457.0
2018-07-18 15:25:00,96.97,97.0,96.92,96.98,21184.0,85.8339,85.8604,85.7896,85.8427,21184.0
2018-07-18 15:30:00,97.0,97.03,96.93,96.93,27695.0,85.8604,85.887,85.7985,85.7985,27695.0
2018-07-18 15:35:00,96.92,97.0,96.92,96.99,16938.0,85.7896,85.8604,85.7896,85.8516,16938.0
2018-07-18 15:40:00,97.0,97.17,97.0,97.17,33163.0,85.8604,86.0109,85.8604,86.0109,33163.0
2018-07-18 15:45:00,97.17,97.2,97.11,97.18,29821.0,86.0109,86.0375,85.9578,86.0198,29821.0
2018-07-18 15:50:00,97.18,97.19,97.09,97.13,55858.0,86.0198,86.0286,85.9401,85.9755,55858.0
2018-07-18 15:55:00,97.14,97.24,97.0,97.09,228564.0,85.9844,86.0729,85.8604,85.9401,228564.0
2018-07-19 09:30:00,95.95,96.7,94.99,95.26,164311.0,84.931,85.5949,84.0813,84.3203,164311.0
2018-07-19 09:35:00,95.26,95.58,95.09,95.49,77363.0,84.3203,84.6035,84.1698,84.5238,77363.0
2018-07-19 09:40:00,95.5,95.74,95.13,95.33,56435.0,84.5327,84.7451,84.2052,84.3822,56435.0
2018-07-19 09:45:00,95.43,95.48,94.98,95.08,31971.0,84.4707,84.515,84.0724,84.1609,31971.0
2018-07-19 09:50:00,95.01,95.01,94.41,94.41,30316.0,84.099,84.099,83.5679,83.5679,30316.0
2018-07-19 09:55:00,94.48,95.02,94.35,94.93,52369.0,83.6298,84.1078,83.5148,84.0282,52369.0
2018-07-19 10:00:00,95.01,95.5,94.82,95.3,53794.0,84.099,84.5327,83.9308,84.3557,53794.0
2018-07-19 10:05:00,95.31,95.42,94.96,95.31,29561.0,84.3645,84.4619,84.0547,84.3645,29561.0
2018-07-19 10:10:00,95.28,95.78,95.25,95.59,47257.0,84.338,84.7805,84.3114,84.6124,47257.0
2018-07-19 10:15:00,95.56,95.65,95.38,95.54,23499.0,84.5858,84.6655,84.4265,84.5681,23499.0
2018-07-19 10:20:00,95.53,95.59,95.37,95.43,15157.0,84.5593,84.6124,84.4176,84.4707,15157.0
2018-07-19 10:25:00,95.43,95.43,95.26,95.29,8804.0,84.4707,84.4707,84.3203,84.3468,8804.0
2018-07-19 10:30:00,95.31,95.49,95.19,95.42,15543.0,84.3645,84.5238,84.2583,84.4619,15543.0
2018-07-19 10:35:00,95.41,95.44,95.26,95.43,30916.0,84.453,84.4796,84.3203,84.4707,30916.0
2018-07-19 10:40:00,95.48,95.83,95.46,95.77,19017.0,84.515,84.8248,84.4973,84.7717,19017.0
2018-07-19 10:45:00,95.81,95.88,95.69,95.79,12608.0,84.8071,84.8691,84.7009,84.7894,12608.0
2018-07-19 10:50:00,95.78,95.94,95.72,95.92,10286.0,84.7805,84.9222,84.7274,84.9045,10286.0
2018-07-19 10:55:00,95.92,96.01,95.81,95.86,11873.0,84.9045,84.9841,84.8071,84.8514,11873.0
2018-07-19 11:00:00,95.85,95.88,95.69,95.73,13064.0,84.8425,84.8691,84.7009,84.7363,13064.0
2018-07-19 11:05:00,95.73,96.05,95.68,95.92,12993.0,84.7363,85.0195,84.692,84.9045,12993.0
2018-07-19 11:10:00,95.88,95.98,95.79,95.96,9186.0,84.8691,84.9576,84.7894,84.9399,9186.0
2018-07-19 11:15:00,95.98,96.01,95.88,95.97,7325.0,84.9576,84.9841,84.8691,84.9487,7325.0
2018-07-19 11:20:00,95.98,95.99,95.88,95.94,6610.0,84.9576,84.9664,84.8691,84.9222,6610.0
2018-07-19 11:25:00,95.93,95.95,95.71,95.71,19812.0,84.9133,84.931,84.7186,84.7186,19812.0
2018-07-19 11:30:00,95.73,95.78,95.6,95.77,14423.0,84.7363,84.7805,84.6212,84.7717,14423.0
2018-07-19 11:35:00,95.78,95.83,95.74,95.79,11452.0,84.7805,84.8248,84.7451,84.7894,11452.0
2018-07-19 11:40:00,95.81,95.89,95.69,95.7,16210.0,84.8071,84.8779,84.7009,84.7097,16210.0
2018-07-19 11:45:00,95.7,95.74,95.6,95.64,20907.0,84.7097,84.7451,84.6212,84.6566,20907.0
2018-07-19 11:50:00,95.65,95.71,95.57,95.69,17947.0,84.6655,84.7186,84.5947,84.7009,17947.0
2018-07-19 11:55:00,95.7,95.79,95.67,95.75,8628.0,84.7097,84.7894,84.6832,84.754,8628.0
2018-07-19 12:00:00,95.77,95.79,95.68,95.77,9250.0,84.7717,84.7894,84.692,84.7717,9250.0
2018-07-19 12:05:00,95.75,95.77,95.65,95.7,8820.0,84.754,84.7717,84.6655,84.7097,8820.0
2018-07-19 12:10:00,95.72,95.72,95.57,95.57,12895.0,84.7274,84.7274,84.5947,84.5947,12895.0
2018-07-19 12:15:00,95.55,95.59,95.5,95.51,15960.0,84.577,84.6124,84.5327,84.5415,15960.0
2018-07-19 12:20:00,95.51,95.51,95.27,95.31,18727.0,84.5415,84.5415,84.3291,84.3645,18727.0
2018-07-19 12:25:00,95.29,95.39,95.25,95.29,16867.0,84.3468,84.4353,84.3114,84.3468,16867.0
2018-07-19 12:30:00,95.3,95.33,95.23,95.24,11584.0,84.3557,84.3822,84.2937,84.3026,11584.0
2018-07-19 12:35:00,95.26,95.37,95.26,95.36,9373.0,84.3203,84.4176,84.3203,84.4088,9373.0
2018-07-19 12:40:00,95.36,95.39,95.28,95.28,13909.0,84.4088,84.4353,84.338,84.338,13909.0
2018-07-19 12:45:00,95.28,95.31,95.21,95.24,16455.0,84.338,84.3645,84.276,84.3026,16455.0
2018-07-19 12:50:00,95.23,95.39,95.22,95.39,19778.0,84.2937,84.4353,84.2849,84.4353,19778.0
2018-07-19 12:55:00,95.39,95.54,95.39,95.53,22261.0,84.4353,84.5681,84.4353,84.5593,22261.0
2018-07-19 13:00:00,95.53,95.72,95.32,95.47,30906.0,84.5593,84.7274,84.3734,84.5061,30906.0
2018-07-19 13:05:00,95.47,95.53,95.4,95.4,10312.0,84.5061,84.5593,84.4442,84.4442,10312.0
2018-07-19 13:10:00,95.41,95.42,95.15,95.15,16060.0,84.453,84.4619,84.2229,84.2229,16060.0
2018-07-19 13:15:00,95.16,95.37,95.16,95.29,11166.0,84.2317,84.4176,84.2317,84.3468,11166.0
2018-07-19 13:20:00,95.3,95.48,95.28,95.36,32463.0,84.3557,84.515,84.338,84.4088,32463.0
2018-07-19 13:25:00,95.36,95.4,95.23,95.23,16761.0,84.4088,84.4442,84.2937,84.2937,16761.0
2018-07-19 13:30:00,95.26,95.28,95.17,95.23,7104.0,84.3203,84.338,84.2406,84.2937,7104.0
2018-07-19 13:35:00,95.25,95.52,95.25,95.52,27817.0,84.3114,84.5504,84.3114,84.5504,27817.0
2018-07-19 13:40:00,95.53,95.63,95.5,95.63,9678.0,84.5593,84.6478,84.5327,84.6478,9678.0
2018-07-19 13:45:00,95.64,95.7,95.62,95.66,8200.0,84.6566,84.7097,84.6389,84.6743,8200.0
2018-07-19 13:50:00,95.64,95.73,95.6,95.7,7923.0,84.6566,84.7363,84.6212,84.7097,7923.0
2018-07-19 13:55:00,95.7,95.78,95.7,95.78,8551.0,84.7097,84.7805,84.7097,84.7805,8551.0
2018-07-19 14:00:00,95.81,95.83,95.67,95.68,11268.0,84.8071,84.8248,84.6832,84.692,11268.0
2018-07-19 14:05:00,95.69,95.75,95.66,95.72,10717.0,84.7009,84.754,84.6743,84.7274,10717.0
2018-07-19 14:10:00,95.71,95.74,95.6,95.66,9032.0,84.7186,84.7451,84.6212,84.6743,9032.0
2018-07-19 14:15:00,95.65,95.71,95.6,95.71,12006.0,84.6655,84.7186,84.6212,84.7186,12006.0
2018-07-19 14:20:00,95.69,95.79,95.6,95.78,14236.0,84.7009,84.7894,84.6212,84.7805,14236.0
2018-07-19 14:25:00,95.79,95.84,95.73,95.75,12346.0,84.7894,84.8337,84.7363,84.754,12346.0
2018-07-19 14:30:00,95.76,95.76,95.64,95.71,13188.0,84.7628,84.7628,84.6566,84.7186,13188.0
2018-07-19 14:35:00,95.7,95.76,95.63,95.74,20999.0,84.7097,84.7628,84.6478,84.7451,20999.0
2018-07-19 14:40:00,95.75,95.85,95.75,95.84,18379.0,84.754,84.8425,84.754,84.8337,18379.0
2018-07-19 14:45:00,95.83,95.84,95.72,95.72,10814.0,84.8248,84.8337,84.7274,84.7274,10814.0
2018-07-19 14:50:00,95.73,95.73,95.61,95.63,13100.0,84.7363,84.7363,84.6301,84.6478,13100.0
2018-07-19 14:55:00,95.63,95.69,95.6,95.62,16478.0,84.6478,84.7009,84.6212,84.6389,16478.0
2018-07-19 15:00:00,95.63,95.71,95.55,95.71,19954.0,84.6478,84.7186,84.577,84.7186,19954.0
2018-07-19 15:05:00,95.72,95.73,95.68,95.69,14628.0,84.7274,84.7363,84.692,84.7009,14628.0
2018-07-19 15:10:00,95.69,95.69,95.51,95.54,24823.0,84.7009,84.7009,84.5415,84.5681,24823.0
2018-07-19 15:15:00,95.54,95.65,95.54,95.62,14196.0,84.5681,84.6655,84.5681,84.6389,14196.0
2018-07-19 15:20:00,95.62,95.63,95.56,95.63,19047.0,84.6389,84.6478,84.5858,84.6478,19047.0
2018-07-19 15:25:00,95.63,95.75,95.63,95.75,22427.0,84.6478,84.754,84.6478,84.754,22427.0
2018-07-19 15:30:00,95.75,95.8,95.65,95.77,41584.0,84.754,84.7982,84.6655,84.7717,41584.0
2018-07-19 15:35:00,95.78,95.79,95.7,95.72,58389.0,84.7805,84.7894,84.7097,84.7274,58389.0
2018-07-19 15:40:00,95.72,95.72,95.57,95.6,40501.0,84.7274,84.7274,84.5947,84.6212,40501.0
2018-07-19 15:45:00,95.6,95.64,95.5,95.59,56664.0,84.6212,84.6566,84.5327,84.6124,56664.0
2018-07-19 15:50:00,95.59,95.6,95.36,95.45,74487.0,84.6124,84.6212,84.4088,84.4884,74487.0
2018-07-19 15:55:00,95.45,95.48,95.32,95.36,180758.0,84.4884,84.515,84.3734,84.4088,180758.0
2018-07-20 09:30:00,98.36,98.42,97.2,97.32,314583.0,87.0643,87.1174,86.0375,86.1437,314583.0
2018-07-20 09:35:00,97.3,98.57,97.23,98.47,177138.0,86.126,87.2501,86.064,87.1616,177138.0
2018-07-20 09:40:00,98.47,99.03,98.47,98.9,134576.0,87.1616,87.6573,87.1616,87.5422,134576.0
2018-07-20 09:45:00,98.9,98.96,98.29,98.33,103286.0,87.5422,87.5953,87.0023,87.0377,103286.0
2018-07-20 09:50:00,98.36,98.72,98.02,98.59,110312.0,87.0643,87.3829,86.7633,87.2678,110312.0
2018-07-20 09:55:00,98.56,98.67,98.29,98.5,112103.0,87.2413,87.3387,87.0023,87.1882,112103.0
2018-07-20 10:00:00,98.51,98.65,98.22,98.42,77313.0,87.197,87.3209,86.9403,87.1174,77313.0
2018-07-20 10:05:00,98.44,98.49,98.04,98.3,122333.0,87.1351,87.1793,86.781,87.0111,122333.0
2018-07-20 10:10:00,98.3,98.43,98.05,98.21,79694.0,87.0111,87.1262,86.7899,86.9315,79694.0
2018-07-20 10:15:00,98.21,98.33,98.07,98.28,45891.0,86.9315,87.0377,86.8076,86.9934,45891.0
2018-07-20 10:20:00,98.27,98.33,98.12,98.21,37981.0,86.9846,87.0377,86.8518,86.9315,37981.0
2018-07-20 10:25:00,98.24,98.27,98.15,98.18,63836.0,86.958,86.9846,86.8784,86.9049,63836.0
2018-07-20 10:30:00,98.19,98.58,98.17,98.48,54878.0,86.9138,87.259,86.8961,87.1705,54878.0
2018-07-20 10:35:00,98.5,98.68,98.45,98.66,30748.0,87.1882,87.3475,87.1439,87.3298,30748.0
2018-07-20 10:40:00,98.67,98.77,98.62,98.65,43789.0,87.3387,87.4272,87.2944,87.3209,43789.0
2018-07-20 10:45:00,98.61,98.64,98.34,98.34,47716.0,87.2855,87.3121,87.0465,87.0465,47716.0
2018-07-20 10:50:00,98.34,98.53,98.3,98.45,35465.0,87.0465,87.2147,87.0111,87.1439,35465.0
2018-07-20 10:55:00,98.45,98.52,98.39,98.49,29253.0,87.1439,87.2059,87.0908,87.1793,29253.0
2018-07-20 11:00:00,98.49,98.49,98.34,98.46,38769.0,87.1793,87.1793,87.0465,87.1528,38769.0
2018-07-20 11:05:00,98.45,98.46,98.18,98.41,35724.0,87.1439,87.1528,86.9049,87.1085,35724.0
2018-07-20 11:10:00,98.42,98.48,98.22,98.35,32843.0,87.1174,87.1705,86.9403,87.0554,32843.0
2018-07-20 11:15:00,98.35,98.47,98.32,98.46,24241.0,87.0554,87.1616,87.0288,87.1528,24241.0
2018-07-20 11:20:00,98.45,98.5,98.37,98.44,26864.0,87.1439,87.1882,87.0731,87.1351,26864.0
2018-07-20 11:25:00,98.45,98.57,98.4,98.56,16480.0,87.1439,87.2501,87.0997,87.2413,16480.0
2018-07-20 11:30:00,98.56,98.61,98.54,98.59,22240.0,87.2413,87.2855,87.2236,87.2678,22240.0
2018-07-20 11:35:00,98.57,98.69,98.57,98.69,27902.0,87.2501,87.3564,87.2501,87.3564,27902.0
2018-07-20 11:40:00,98.69,98.84,98.64,98.83,25785.0,87.3564,87.4891,87.3121,87.4803,25785.0
2018-07-20 11:45:00,98.83,99.04,98.82,98.9,47327.0,87.4803,87.6662,87.4714,87.5422,47327.0
2018-07-20 11:50:00,98.89,99.19,98.88,99.16,39036.0,87.5334,87.7989,87.5245,87.7724,39036.0
2018-07-20 11:55:00,99.13,99.13,98.63,98.85,38120.0,87.7458,87.7458,87.3032,87.498,38120.0
2018-07-20 12:00:00,98.84,98.84,98.48,98.54,46891.0,87.4891,87.4891,87.1705,87.2236,46891.0
2018-07-20 12:05:00,98.54,98.57,98.4,98.54,67835.0,87.2236,87.2501,87.0997,87.2236,67835.0
2018-07-20 12:10:00,98.54,98.55,98.44,98.55,16814.0,87.2236,87.2324,87.1351,87.2324,16814.0
2018-07-20 12:15:00,98.55,98.62,98.4,98.46,25759.0,87.2324,87.2944,87.0997,87.1528,25759.0
2018-07-20 12:20:00,98.44,98.53,98.44,98.45,21655.0,87.1351,87.2147,87.1351,87.1439,21655.0
2018-07-20 12:25:00,98.46,98.46,98.34,98.41,14885.0,87.1528,87.1528,87.0465,87.1085,14885.0
2018-07-20 12:30:00,98.4,98.45,98.37,98.39,22218.0,87.0997,87.1439,87.0731,87.0908,22218.0
2018-07-20 12:35:00,98.39,98.41,98.32,98.37,39151.0,87.0908,87.1085,87.0288,87.0731,39151.0
2018-07-20 12:40:00,98.37,98.41,98.36,98.37,18481.0,87.0731,87.1085,87.0643,87.0731,18481.0
2018-07-20 12:45:00,98.37,98.37,98.29,98.33,47024.0,87.0731,87.0731,87.0023,87.0377,47024.0
2018-07-20 12:50:00,98.35,98.35,98.23,98.23,43840.0,87.0554,87.0554,86.9492,86.9492,43840.0
2018-07-20 12:55:00,98.23,98.27,98.19,98.19,23511.0,86.9492,86.9846,86.9138,86.9138,23511.0
2018-07-20 13:00:00,98.2,98.21,98.14,98.19,19230.0,86.9226,86.9315,86.8695,86.9138,19230.0
2018-07-20 13:05:00,98.18,98.2,98.16,98.19,16419.0,86.9049,86.9226,86.8872,86.9138,16419.0
2018-07-20 13:10:00,98.2,98.2,98.18,98.2,11024.0,86.9226,86.9226,86.9049,86.9226,11024.0
2018-07-20 13:15:00,98.18,98.2,98.15,98.16,16603.0,86.9049,86.9226,86.8784,86.8872,16603.0
2018-07-20 13:20:00,98.16,98.16,98.11,98.14,14980.0,86.8872,86.8872,86.843,86.8695,14980.0
2018-07-20 13:25:00,98.14,98.22,98.14,98.16,19578.0,86.8695,86.9403,86.8695,86.8872,19578.0
2018-07-20 13:30:00,98.15,98.23,98.11,98.23,13777.0,86.8784,86.9492,86.843,86.9492,13777.0
2018-07-20 13:35:00,98.23,98.25,98.18,98.21,19008.0,86.9492,86.9669,86.9049,86.9315,19008.0
2018-07-20 13:40:00,98.2,98.21,98.14,98.16,21900.0,86.9226,86.9315,86.8695,86.8872,21900.0
2018-07-20 13:45:00,98.17,98.27,98.15,98.26,25099.0,86.8961,86.9846,86.8784,86.9757,25099.0
2018-07-20 13:50:00,98.27,98.32,98.18,98.18,16212.0,86.9846,87.0288,86.9049,86.9049,16212.0
2018-07-20 13:55:00,98.2,98.24,98.13,98.19,23084.0,86.9226,86.958,86.8607,86.9138,23084.0
2018-07-20 14:00:00,98.19,98.21,98.11,98.11,23660.0,86.9138,86.9315,86.843,86.843,23660.0
2018-07-20 14:05:00,98.13,98.17,98.03,98.1,19570.0,86.8607,86.8961,86.7722,86.8341,19570.0
2018-07-20 14:10:00,98.1,98.1,97.94,98.02,27075.0,86.8341,86.8341,86.6925,86.7633,27075.0
2018-07-20 14:15:00,98.04,98.13,98.04,98.1,24568.0,86.781,86.8607,86.781,86.8341,24568.0
2018-07-20 14:20:00,98.1,98.14,98.04,98.09,25722.0,86.8341,86.8695,86.781,86.8253,25722.0
2018-07-20 14:25:00,98.1,98.14,98.07,98.12,20599.0,86.8341,86.8695,86.8076,86.8518,20599.0
2018-07-20 14:30:00,98.11,98.17,98.08,98.09,25896.0,86.843,86.8961,86.8164,86.8253,25896.0
2018-07-20 14:35:00,98.09,98.13,97.85,97.97,36346.0,86.8253,86.8607,86.6128,86.719,36346.0
2018-07-20 14:40:00,97.99,98.12,97.99,98.12,14386.0,86.7367,86.8518,86.7367,86.8518,14386.0
2018-07-20 14:45:00,98.12,98.14,98.07,98.09,29990.0,86.8518,86.8695,86.8076,86.8253,29990.0
2018-07-20 14:50:00,98.09,98.1,98.02,98.02,21870.0,86.8253,86.8341,86.7633,86.7633,21870.0
2018-07-20 14:55:00,98.02,98.02,97.93,97.99,21872.0,86.7633,86.7633,86.6836,86.7367,21872.0
2018-07-20 15:00:00,97.97,97.97,97.8,97.83,27580.0,86.719,86.719,86.5686,86.5951,27580.0
2018-07-20 15:05:00,97.82,97.86,97.72,97.77,47886.0,86.5863,86.6217,86.4978,86.542,47886.0
2018-07-20 15:10:00,97.78,97.81,97.67,97.69,40929.0,86.5509,86.5774,86.4535,86.4712,40929.0
2018-07-20 15:15:00,97.69,97.72,97.64,97.68,39944.0,86.4712,86.4978,86.4269,86.4623,39944.0
2018-07-20 15:20:00,97.68,97.7,97.5,97.51,37832.0,86.4623,86.48,86.303,86.3119,37832.0
2018-07-20 15:25:00,97.51,97.6,97.48,97.48,43962.0,86.3119,86.3915,86.2853,86.2853,43962.0
2018-07-20 15:30:00,97.49,97.56,97.43,97.48,67603.0,86.2942,86.3561,86.2411,86.2853,67603.0
2018-07-20 15:35:00,97.47,97.5,97.22,97.25,88244.0,86.2765,86.303,86.0552,86.0817,88244.0
2018-07-20 15:40:00,97.26,97.36,97.26,97.34,91220.0,86.0906,86.1791,86.0906,86.1614,91220.0
2018-07-20 15:45:00,97.34,97.36,97.26,97.3,111795.0,86.1614,86.1791,86.0906,86.126,111795.0
2018-07-20 15:50:00,97.29,97.32,97.21,97.21,141200.0,86.1171,86.1437,86.0463,86.0463,141200.0
2018-07-20 15:55:00,97.22,97.29,97.06,97.27,323576.0,86.0552,86.1171,85.9135,86.0994,323576.0
2018-07-23 09:30:00,97.29,97.83,97.27,97.83,77639.0,86.1171,86.5951,86.0994,86.5951,77639.0
2018-07-23 09:35:00,97.83,98.3,97.62,98.23,48973.0,86.5951,87.0111,86.4092,86.9492,48973.0
2018-07-23 09:40:00,98.27,98.54,98.26,98.53,75484.0,86.9846,87.2236,86.9757,87.2147,75484.0
2018-07-23 09:45:00,98.57,98.97,98.56,98.7,62269.0,87.2501,87.6042,87.2413,87.3652,62269.0
2018-07-23 09:50:00,98.72,98.79,98.48,98.53,36594.0,87.3829,87.4449,87.1705,87.2147,36594.0
2018-07-23 09:55:00,98.54,98.65,98.33,98.33,26035.0,87.2236,87.3209,87.0377,87.0377,26035.0
2018-07-23 10:00:00,98.29,98.59,98.29,98.48,61299.0,87.0023,87.2678,87.0023,87.1705,61299.0
2018-07-23 10:05:00,98.47,98.66,98.45,98.49,20273.0,87.1616,87.3298,87.1439,87.1793,20273.0
2018-07-23 10:10:00,98.51,98.6,98.41,98.6,19586.0,87.197,87.2767,87.1085,87.2767,19586.0
2018-07-23 10:15:00,98.58,98.58,98.33,98.37,36120.0,87.259,87.259,87.0377,87.0731,36120.0
2018-07-23 10:20:00,98.37,98.42,98.23,98.27,29613.0,87.0731,87.1174,86.9492,86.9846,29613.0
2018-07-23 10:25:00,98.26,98.56,98.26,98.48,30397.0,86.9757,87.2413,86.9757,87.1705,30397.0
2018-07-23 10:30:00,98.47,98.62,98.41,98.44,30070.0,87.1616,87.2944,87.1085,87.1351,30070.0
2018-07-23 10:35:00,98.45,98.53,98.38,98.52,30465.0,87.1439,87.2147,87.082,87.2059,30465.0
2018-07-23 10:40:00,98.53,98.55,98.19,98.28,14747.0,87.2147,87.2324,86.9138,86.9934,14747.0
2018-07-23 10:45:00,98.29,98.5,98.29,98.49,16055.0,87.0023,87.1882,87.0023,87.1793,16055.0
2018-07-23 10:50:00,98.49,98.58,98.44,98.53,14234.0,87.1793,87.259,87.1351,87.2147,14234.0
2018-07-23 10:55:00,98.53,98.59,98.47,98.58,19422.0,87.2147,87.2678,87.1616,87.259,19422.0
2018-07-23 11:00:00,98.59,98.83,98.58,98.8,34670.0,87.2678,87.4803,87.259,87.4537,34670.0
2018-07-23 11:05:00,98.8,98.84,98.72,98.74,26318.0,87.4537,87.4891,87.3829,87.4006,26318.0
2018-07-23 11:10:00,98.74,98.98,98.73,98.97,31944.0,87.4006,87.6131,87.3918,87.6042,31944.0
2018-07-23 11:15:00,98.97,99.21,98.97,99.21,19913.0,87.6042,87.8166,87.6042,87.8166,19913.0
2018-07-23 11:20:00,99.2,99.33,99.17,99.25,19682.0,87.8078,87.9229,87.7812,87.852,19682.0
2018-07-23 11:25:00,99.27,99.36,99.23,99.35,39987.0,87.8697,87.9494,87.8343,87.9406,39987.0
2018-07-23 11:30:00,99.36,99.4,99.23,99.26,17543.0,87.9494,87.9848,87.8343,87.8609,17543.0
2018-07-23 11:35:00,99.26,99.44,99.24,99.27,23992.0,87.8609,88.0202,87.8432,87.8697,23992.0
2018-07-23 11:40:00,99.28,99.38,99.23,99.23,21997.0,87.8786,87.9671,87.8343,87.8343,21997.0
2018-07-23 11:45:00,99.24,99.36,99.23,99.35,19016.0,87.8432,87.9494,87.8343,87.9406,19016.0
2018-07-23 11:50:00,99.32,99.34,99.19,99.19,10626.0,87.914,87.9317,87.7989,87.7989,10626.0
2018-07-23 11:55:00,99.2,99.34,99.2,99.34,8550.0,87.8078,87.9317,87.8078,87.9317,8550.0
2018-07-23 12:00:00,99.34,99.44,99.3,99.41,13342.0,87.9317,88.0202,87.8963,87.9937,13342.0
2018-07-23 12:05:00,99.42,99.43,99.36,99.37,6956.0,88.0025,88.0114,87.9494,87.9583,6956.0
2018-07-23 12:10:00,99.38,99.43,99.37,99.39,5452.0,87.9671,88.0114,87.9583,87.976,5452.0
2018-07-23 12:15:00,99.39,99.6,99.37,99.6,22686.0,87.976,88.1618,87.9583,88.1618,22686.0
2018-07-23 12:20:00,99.59,99.64,99.57,99.6,15416.0,88.153,88.1973,88.1353,88.1618,15416.0
2018-07-23 12:25:00,99.61,99.65,99.58,99.65,21818.0,88.1707,88.2061,88.1441,88.2061,21818.0
2018-07-23 12:30:00,99.67,99.67,99.53,99.56,20694.0,88.2238,88.2238,88.0999,88.1264,20694.0
2018-07-23 12:35:00,99.55,99.59,99.54,99.55,21267.0,88.1176,88.153,88.1087,88.1176,21267.0
2018-07-23 12:40:00,99.53,99.58,99.48,99.5,11335.0,88.0999,88.1441,88.0556,88.0733,11335.0
2018-07-23 12:45:00,99.5,99.5,99.36,99.37,7617.0,88.0733,88.0733,87.9494,87.9583,7617.0
2018-07-23 12:50:00,99.37,99.46,99.37,99.4,10794.0,87.9583,88.0379,87.9583,87.9848,10794.0
2018-07-23 12:55:00,99.4,99.49,99.36,99.47,13018.0,87.9848,88.0645,87.9494,88.0468,13018.0
2018-07-23 13:00:00,99.48,99.5,99.44,99.44,9921.0,88.0556,88.0733,88.0202,88.0202,9921.0
2018-07-23 13:05:00,99.43,99.46,99.39,99.44,6344.0,88.0114,88.0379,87.976,88.0202,6344.0
2018-07-23 13:10:00,99.43,99.44,99.35,99.37,5985.0,88.0114,88.0202,87.9406,87.9583,5985.0
2018-07-23 13:15:00,99.36,99.39,99.27,99.27,7427.0,87.9494,87.976,87.8697,87.8697,7427.0
2018-07-23 13:20:00,99.28,99.35,99.24,99.32,53313.0,87.8786,87.9406,87.8432,87.914,53313.0
2018-07-23 13:25:00,99.33,99.42,99.33,99.4,15361.0,87.9229,88.0025,87.9229,87.9848,15361.0
2018-07-23 13:30:00,99.4,99.47,99.4,99.41,8728.0,87.9848,88.0468,87.9848,87.9937,8728.0
2018-07-23 13:35:00,99.4,99.48,99.37,99.39,10623.0,87.9848,88.0556,87.9583,87.976,10623.0
2018-07-23 13:40:00,99.39,99.45,99.37,99.43,8317.0,87.976,88.0291,87.9583,88.0114,8317.0
2018-07-23 13:45:00,99.45,99.45,99.34,99.37,13597.0,88.0291,88.0291,87.9317,87.9583,13597.0
2018-07-23 13:50:00,99.39,99.45,99.38,99.41,7374.0,87.976,88.0291,87.9671,87.9937,7374.0
2018-07-23 13:55:00,99.4,99.41,99.33,99.35,11620.0,87.9848,87.9937,87.9229,87.9406,11620.0
2018-07-23 14:00:00,99.36,99.39,99.3,99.32,18047.0,87.9494,87.976,87.8963,87.914,18047.0
2018-07-23 14:05:00,99.32,99.32,99.22,99.24,9213.0,87.914,87.914,87.8255,87.8432,9213.0
2018-07-23 14:10:00,99.25,99.34,99.22,99.32,13527.0,87.852,87.9317,87.8255,87.914,13527.0
2018-07-23 14:15:00,99.3,99.4,99.3,99.38,9010.0,87.8963,87.9848,87.8963,87.9671,9010.0
2018-07-23 14:20:00,99.39,99.44,99.39,99.44,8052.0,87.976,88.0202,87.976,88.0202,8052.0
2018-07-23 14:25:00,99.44,99.5,99.42,99.46,12945.0,88.0202,88.0733,88.0025,88.0379,12945.0
2018-07-23 14:30:00,99.45,99.49,99.39,99.39,10700.0,88.0291,88.0645,87.976,87.976,10700.0
2018-07-23 14:35:00,99.39,99.46,99.32,99.45,21388.0,87.976,88.0379,87.914,88.0291,21388.0
2018-07-23 14:40:00,99.47,99.48,99.44,99.47,7868.0,88.0468,88.0556,88.0202,88.0468,7868.0
2018-07-23 14:45:00,99.48,99.55,99.48,99.49,12339.0,88.0556,88.1176,88.0556,88.0645,12339.0
2018-07-23 14:50:00,99.48,99.5,99.45,99.46,15761.0,88.0556,88.0733,88.0291,88.0379,15761.0
2018-07-23 14:55:00,99.46,99.46,99.38,99.41,13308.0,88.0379,88.0379,87.9671,87.9937,13308.0
2018-07-23 15:00:00,99.42,99.43,99.37,99.39,10146.0,88.0025,88.0114,87.9583,87.976,10146.0
2018-07-23 15:05:00,99.38,99.44,99.37,99.41,12472.0,87.9671,88.0202,87.9583,87.9937,12472.0
2018-07-23 15:10:00,99.42,99.48,99.38,99.47,16075.0,88.0025,88.0556,87.9671,88.0468,16075.0
2018-07-23 15:15:00,99.47,99.47,99.34,99.36,14078.0,88.0468,88.0468,87.9317,87.9494,14078.0
2018-07-23 15:20:00,99.37,99.42,99.35,99.37,12120.0,87.9583,88.0025,87.9406,87.9583,12120.0
2018-07-23 15:25:00,99.38,99.41,99.34,99.41,22308.0,87.9671,87.9937,87.9317,87.9937,22308.0
2018-07-23 15:30:00,99.41,99.41,99.31,99.31,16201.0,87.9937,87.9937,87.9052,87.9052,16201.0
2018-07-23 15:35:00,99.31,99.41,99.28,99.33,32175.0,87.9052,87.9937,87.8786,87.9229,32175.0
2018-07-23 15:40:00,99.33,99.38,99.32,99.33,27488.0,87.9229,87.9671,87.914,87.9229,27488.0
2018-07-23 15:45:00,99.33,99.45,99.33,99.43,42565.0,87.9229,88.0291,87.9229,88.0114,42565.0
2018-07-23 15:50:00,99.43,99.45,99.34,99.34,51287.0,88.0114,88.0291,87.9317,87.9317,51287.0
2018-07-23 15:55:00,99.34,99.4,99.32,99.35,159094.0,87.9317,87.9848,87.914,87.9406,159094.0
2018-07-24 09:30:00,100.0,100.0,99.21,99.56,83338.0,88.5159,88.5159,87.8166,88.1264,83338.0
2018-07-24 09:35:00,99.55,99.73,99.44,99.53,29020.0,88.1176,88.2769,88.0202,88.0999,29020.0
2018-07-24 09:40:00,99.5,99.84,99.42,99.82,17319.0,88.0733,88.3743,88.0025,88.3566,17319.0
2018-07-24 09:45:00,99.83,100.13,99.83,100.02,73891.0,88.3654,88.631,88.3654,88.5336,73891.0
2018-07-24 09:50:00,99.99,100.11,99.94,100.05,26093.0,88.5071,88.6133,88.4628,88.5602,26093.0
2018-07-24 09:55:00,100.11,100.11,99.97,100.01,30750.0,88.6133,88.6133,88.4894,88.5248,30750.0
2018-07-24 10:00:00,100.03,100.25,100.01,100.23,40482.0,88.5425,88.7372,88.5248,88.7195,40482.0
2018-07-24 10:05:00,100.22,100.28,100.09,100.1,30905.0,88.7106,88.7638,88.5956,88.6044,30905.0
2018-07-24 10:10:00,100.11,100.13,99.92,99.94,42236.0,88.6133,88.631,88.4451,88.4628,42236.0
2018-07-24 10:15:00,99.94,100.0,99.76,99.83,72517.0,88.4628,88.5159,88.3035,88.3654,72517.0
2018-07-24 10:20:00,99.83,99.85,99.61,99.77,33181.0,88.3654,88.3831,88.1707,88.3123,33181.0
2018-07-24 10:25:00,99.79,99.84,99.67,99.79,22865.0,88.33,88.3743,88.2238,88.33,22865.0
2018-07-24 10:30:00,99.8,99.94,99.8,99.87,17707.0,88.3389,88.4628,88.3389,88.4008,17707.0
2018-07-24 10:35:00,99.85,99.96,99.84,99.89,23329.0,88.3831,88.4805,88.3743,88.4185,23329.0
2018-07-24 10:40:00,99.86,99.89,99.73,99.76,17934.0,88.392,88.4185,88.2769,88.3035,17934.0
2018-07-24 10:45:00,99.76,99.88,99.62,99.66,20021.0,88.3035,88.4097,88.1796,88.215,20021.0
2018-07-24 10:50:00,99.63,99.63,99.47,99.48,18598.0,88.1884,88.1884,88.0468,88.0556,18598.0
2018-07-24 10:55:00,99.47,99.54,99.45,99.51,16050.0,88.0468,88.1087,88.0291,88.0822,16050.0
2018-07-24 11:00:00,99.52,99.66,99.44,99.53,32419.0,88.091,88.215,88.0202,88.0999,32419.0
2018-07-24 11:05:00,99.51,99.58,99.4,99.48,18526.0,88.0822,88.1441,87.9848,88.0556,18526.0
2018-07-24 11:10:00,99.49,99.57,99.39,99.57,27707.0,88.0645,88.1353,87.976,88.1353,27707.0
2018-07-24 11:15:00,99.59,99.63,99.53,99.55,12385.0,88.153,88.1884,88.0999,88.1176,12385.0
2018-07-24 11:20:00,99.56,99.67,99.55,99.67,18348.0,88.1264,88.2238,88.1176,88.2238,18348.0
2018-07-24 11:25:00,99.65,99.73,99.63,99.66,11551.0,88.2061,88.2769,88.1884,88.215,11551.0
2018-07-24 11:30:00,99.63,99.77,99.63,99.72,27216.0,88.1884,88.3123,88.1884,88.2681,27216.0
2018-07-24 11:35:00,99.7,99.71,99.61,99.66,14216.0,88.2504,88.2592,88.1707,88.215,14216.0
2018-07-24 11:40:00,99.67,99.72,99.6,99.65,11378.0,88.2238,88.2681,88.1618,88.2061,11378.0
2018-07-24 11:45:00,99.65,99.67,99.51,99.6,17781.0,88.2061,88.2238,88.0822,88.1618,17781.0
2018-07-24 11:50:00,99.56,99.57,99.45,99.47,10160.0,88.1264,88.1353,88.0291,88.0468,10160.0
2018-07-24 11:55:00,99.46,99.58,99.45,99.56,12496.0,88.0379,88.1441,88.0291,88.1264,12496.0
2018-07-24 12:00:00,99.55,99.6,99.53,99.55,8893.0,88.1176,88.1618,88.0999,88.1176,8893.0
2018-07-24 12:05:00,99.56,99.6,99.5,99.52,10930.0,88.1264,88.1618,88.0733,88.091,10930.0
2018-07-24 12:10:00,99.5,99.54,99.47,99.47,10150.0,88.0733,88.1087,88.0468,88.0468,10150.0
2018-07-24 12:15:00,99.5,99.5,99.4,99.4,14362.0,88.0733,88.0733,87.9848,87.9848,14362.0
2018-07-24 12:20:00,99.43,99.51,99.42,99.49,12567.0,88.0114,88.0822,88.0025,88.0645,12567.0
2018-07-24 12:25:00,99.48,99.57,99.47,99.52,7989.0,88.0556,88.1353,88.0468,88.091,7989.0
2018-07-24 12:30:00,99.51,99.56,99.5,99.55,11214.0,88.0822,88.1264,88.0733,88.1176,11214.0
2018-07-24 12:35:00,99.55,99.55,99.45,99.47,11142.0,88.1176,88.1176,88.0291,88.0468,11142.0
2018-07-24 12:40:00,99.47,99.66,99.47,99.65,12791.0,88.0468,88.215,88.0468,88.2061,12791.0
2018-07-24 12:45:00,99.66,99.71,99.56,99.59,11617.0,88.215,88.2592,88.1264,88.153,11617.0
2018-07-24 12:50:00,99.59,99.59,99.5,99.53,10678.0,88.153,88.153,88.0733,88.0999,10678.0
2018-07-24 12:55:00,99.53,99.63,99.53,99.58,9091.0,88.0999,88.1884,88.0999,88.1441,9091.0
2018-07-24 13:00:00,99.58,99.66,99.58,99.64,9538.0,88.1441,88.215,88.1441,88.1973,9538.0
2018-07-24 13:05:00,99.64,99.7,99.64,99.69,7994.0,88.1973,88.2504,88.1973,88.2415,7994.0
2018-07-24 13:10:00,99.69,99.83,99.68,99.82,13383.0,88.2415,88.3654,88.2327,88.3566,13383.0
2018-07-24 13:15:00,99.83,99.84,99.59,99.62,15981.0,88.3654,88.3743,88.153,88.1796,15981.0
2018-07-24 13:20:00,99.62,99.69,99.56,99.57,12133.0,88.1796,88.2415,88.1264,88.1353,12133.0
2018-07-24 13:25:00,99.58,99.58,99.47,99.48,8552.0,88.1441,88.1441,88.0468,88.0556,8552.0
2018-07-24 13:30:00,99.5,99.52,99.29,99.34,14341.0,88.0733,88.091,87.8875,87.9317,14341.0
2018-07-24 13:35:00,99.33,99.33,99.18,99.21,9930.0,87.9229,87.9229,87.7901,87.8166,9930.0
2018-07-24 13:40:00,99.2,99.25,99.06,99.1,22173.0,87.8078,87.852,87.6839,87.7193,22173.0
2018-07-24 13:45:00,99.09,99.25,99.01,99.15,36368.0,87.7104,87.852,87.6396,87.7635,36368.0
2018-07-24 13:50:00,99.16,99.27,99.14,99.21,21066.0,87.7724,87.8697,87.7547,87.8166,21066.0
2018-07-24 13:55:00,99.22,99.24,99.02,99.02,18777.0,87.8255,87.8432,87.6485,87.6485,18777.0
2018-07-24 14:00:00,99.02,99.02,98.85,98.85,27179.0,87.6485,87.6485,87.498,87.498,27179.0
2018-07-24 14:05:00,98.84,98.84,98.75,98.79,23500.0,87.4891,87.4891,87.4095,87.4449,23500.0
2018-07-24 14:10:00,98.81,98.9,98.78,98.84,22731.0,87.4626,87.5422,87.436,87.4891,22731.0
2018-07-24 14:15:00,98.83,98.93,98.79,98.91,20139.0,87.4803,87.5688,87.4449,87.5511,20139.0
2018-07-24 14:20:00,98.93,98.96,98.89,98.94,11966.0,87.5688,87.5953,87.5334,87.5776,11966.0
2018-07-24 14:25:00,98.94,98.99,98.87,98.91,13569.0,87.5776,87.6219,87.5157,87.5511,13569.0
2018-07-24 14:30:00,98.91,99.0,98.86,98.99,12947.0,87.5511,87.6308,87.5068,87.6219,12947.0
2018-07-24 14:35:00,98.98,99.04,98.94,98.94,13510.0,87.6131,87.6662,87.5776,87.5776,13510.0
2018-07-24 14:40:00,98.92,99.04,98.91,98.96,23226.0,87.5599,87.6662,87.5511,87.5953,23226.0
2018-07-24 14:45:00,98.95,99.01,98.89,98.91,26926.0,87.5865,87.6396,87.5334,87.5511,26926.0
2018-07-24 14:50:00,98.9,98.91,98.71,98.72,26887.0,87.5422,87.5511,87.3741,87.3829,26887.0
2018-07-24 14:55:00,98.72,98.8,98.72,98.75,20958.0,87.3829,87.4537,87.3829,87.4095,20958.0
2018-07-24 15:00:00,98.75,98.76,98.54,98.56,31997.0,87.4095,87.4183,87.2236,87.2413,31997.0
2018-07-24 15:05:00,98.58,98.69,98.57,98.66,23839.0,87.259,87.3564,87.2501,87.3298,23839.0
2018-07-24 15:10:00,98.66,98.68,98.58,98.6,20133.0,87.3298,87.3475,87.259,87.2767,20133.0
2018-07-24 15:15:00,98.6,98.69,98.6,98.69,24758.0,87.2767,87.3564,87.2767,87.3564,24758.0
2018-07-24 15:20:00,98.69,98.75,98.65,98.74,23755.0,87.3564,87.4095,87.3209,87.4006,23755.0
2018-07-24 15:25:00,98.74,98.77,98.7,98.72,18341.0,87.4006,87.4272,87.3652,87.3829,18341.0
2018-07-24 15:30:00,98.71,98.85,98.69,98.85,40731.0,87.3741,87.498,87.3564,87.498,40731.0
2018-07-24 15:35:00,98.85,98.9,98.81,98.83,32341.0,87.498,87.5422,87.4626,87.4803,32341.0
2018-07-24 15:40:00,98.84,98.88,98.8,98.81,42454.0,87.4891,87.5245,87.4537,87.4626,42454.0
2018-07-24 15:45:00,98.8,98.81,98.7,98.8,56876.0,87.4537,87.4626,87.3652,87.4537,56876.0
2018-07-24 15:50:00,98.81,98.94,98.81,98.92,68643.0,87.4626,87.5776,87.4626,87.5599,68643.0
2018-07-24 15:55:00,98.91,98.98,98.82,98.93,234233.0,87.5511,87.6131,87.4714,87.5688,234233.0
2018-07-25 09:30:00,99.04,99.11,97.63,98.81,26417.0,87.6662,87.7281,86.4181,87.4626,26417.0
2018-07-25 09:35:00,98.78,98.78,98.6,98.73,14278.0,87.436,87.436,87.2767,87.3918,14278.0
2018-07-25 09:40:00,98.79,98.81,98.68,98.69,7536.0,87.4449,87.4626,87.3475,87.3564,7536.0
2018-07-25 09:45:00,98.77,98.95,98.7,98.83,14769.0,87.4272,87.5865,87.3652,87.4803,14769.0
2018-07-25 09:50:00,98.9,98.92,98.59,98.59,8956.0,87.5422,87.5599,87.2678,87.2678,8956.0
2018-07-25 09:55:00,98.62,98.64,98.47,98.64,9562.0,87.2944,87.3121,87.1616,87.3121,9562.0
2018-07-25 10:00:00,98.63,98.79,98.43,98.52,9179.0,87.3032,87.4449,87.1262,87.2059,9179.0
2018-07-25 10:05:00,98.54,98.62,98.34,98.35,7619.0,87.2236,87.2944,87.0465,87.0554,7619.0
2018-07-25 10:10:00,98.36,98.4,98.26,98.37,11277.0,87.0643,87.0997,86.9757,87.0731,11277.0
2018-07-25 10:15:00,98.37,98.44,98.32,98.34,7079.0,87.0731,87.1351,87.0288,87.0465,7079.0
2018-07-25 10:20:00,98.36,98.38,98.25,98.3,12928.0,87.0643,87.082,86.9669,87.0111,12928.0
2018-07-25 10:25:00,98.27,98.32,98.24,98.3,14533.0,86.9846,87.0288,86.958,87.0111,14533.0
2018-07-25 10:30:00,98.33,98.45,98.17,98.45,13334.0,87.0377,87.1439,86.8961,87.1439,13334.0
2018-07-25 10:35:00,98.45,98.45,98.32,98.37,11052.0,87.1439,87.1439,87.0288,87.0731,11052.0
2018-07-25 10:40:00,98.37,98.39,98.01,98.16,13600.0,87.0731,87.0908,86.7544,86.8872,13600.0
2018-07-25 10:45:00,98.17,98.29,98.16,98.25,7699.0,86.8961,87.0023,86.8872,86.9669,7699.0
2018-07-25 10:50:00,98.27,98.29,98.14,98.2,7986.0,86.9846,87.0023,86.8695,86.9226,7986.0
2018-07-25 10:55:00,98.2,98.32,98.16,98.26,11546.0,86.9226,87.0288,86.8872,86.9757,11546.0
2018-07-25 11:00:00,98.27,98.3,97.95,97.98,19550.0,86.9846,87.0111,86.7013,86.7279,19550.0
2018-07-25 11:05:00,97.99,98.02,97.92,97.96,19922.0,86.7367,86.7633,86.6748,86.7102,19922.0
2018-07-25 11:10:00,97.95,98.11,97.92,98.11,9239.0,86.7013,86.843,86.6748,86.843,9239.0
2018-07-25 11:15:00,98.08,98.23,98.08,98.23,6900.0,86.8164,86.9492,86.8164,86.9492,6900.0
2018-07-25 11:20:00,98.23,98.29,98.23,98.26,9114.0,86.9492,87.0023,86.9492,86.9757,9114.0
2018-07-25 11:25:00,98.24,98.36,98.23,98.28,10837.0,86.958,87.0643,86.9492,86.9934,10837.0
2018-07-25 11:30:00,98.29,98.35,98.29,98.35,6089.0,87.0023,87.0554,87.0023,87.0554,6089.0
2018-07-25 11:35:00,98.35,98.35,98.1,98.1,6793.0,87.0554,87.0554,86.8341,86.8341,6793.0
2018-07-25 11:40:00,98.13,98.22,98.12,98.22,7029.0,86.8607,86.9403,86.8518,86.9403,7029.0
2018-07-25 11:45:00,98.2,98.3,98.17,98.29,4350.0,86.9226,87.0111,86.8961,87.0023,4350.0
2018-07-25 11:50:00,98.31,98.37,98.26,98.35,11861.0,87.02,87.0731,86.9757,87.0554,11861.0
2018-07-25 11:55:00,98.35,98.47,98.27,98.47,5838.0,87.0554,87.1616,86.9846,87.1616,5838.0
2018-07-25 12:00:00,98.48,98.53,98.44,98.48,20100.0,87.1705,87.2147,87.1351,87.1705,20100.0
2018-07-25 12:05:00,98.49,98.52,98.46,98.46,9100.0,87.1793,87.2059,87.1528,87.1528,9100.0
2018-07-25 12:10:00,98.49,98.61,98.48,98.58,12418.0,87.1793,87.2855,87.1705,87.259,12418.0
2018-07-25 12:15:00,98.56,98.57,98.51,98.52,8131.0,87.2413,87.2501,87.197,87.2059,8131.0
2018-07-25 12:20:00,98.54,98.56,98.51,98.51,4664.0,87.2236,87.2413,87.197,87.197,4664.0
2018-07-25 12:25:00,98.53,98.55,98.45,98.45,10600.0,87.2147,87.2324,87.1439,87.1439,10600.0
2018-07-25 12:30:00,98.47,98.47,98.28,98.34,13631.0,87.1616,87.1616,86.9934,87.0465,13631.0
2018-07-25 12:35:00,98.36,98.39,98.33,98.39,7047.0,87.0643,87.0908,87.0377,87.0908,7047.0
2018-07-25 12:40:00,98.38,98.4,98.29,98.37,11834.0,87.082,87.0997,87.0023,87.0731,11834.0
2018-07-25 12:45:00,98.38,98.46,98.37,98.46,5532.0,87.082,87.1528,87.0731,87.1528,5532.0
2018-07-25 12:50:00,98.47,98.56,98.46,98.56,3747.0,87.1616,87.2413,87.1528,87.2413,3747.0
2018-07-25 12:55:00,98.58,98.58,98.56,98.58,4660.0,87.259,87.259,87.2413,87.259,4660.0
2018-07-25 13:00:00,98.57,98.58,98.46,98.46,9161.0,87.2501,87.259,87.1528,87.1528,9161.0
2018-07-25 13:05:00,98.47,98.49,98.4,98.41,6330.0,87.1616,87.1793,87.0997,87.1085,6330.0
2018-07-25 13:10:00,98.42,98.44,98.37,98.37,9885.0,87.1174,87.1351,87.0731,87.0731,9885.0
2018-07-25 13:15:00,98.38,98.41,98.31,98.34,11551.0,87.082,87.1085,87.02,87.0465,11551.0
2018-07-25 13:20:00,98.35,98.42,98.32,98.4,11196.0,87.0554,87.1174,87.0288,87.0997,11196.0
2018-07-25 13:25:00,98.41,98.44,98.35,98.37,5336.0,87.1085,87.1351,87.0554,87.0731,5336.0
2018-07-25 13:30:00,98.35,98.42,98.31,98.42,6434.0,87.0554,87.1174,87.02,87.1174,6434.0
2018-07-25 13:35:00,98.42,98.48,98.38,98.44,11353.0,87.1174,87.1705,87.082,87.1351,11353.0
2018-07-25 13:40:00,98.5,98.52,98.42,98.42,6521.0,87.1882,87.2059,87.1174,87.1174,6521.0
2018-07-25 13:45:00,98.45,98.55,98.44,98.55,6515.0,87.1439,87.2324,87.1351,87.2324,6515.0
2018-07-25 13:50:00,98.56,98.57,98.47,98.47,17328.0,87.2413,87.2501,87.1616,87.1616,17328.0
2018-07-25 13:55:00,98.48,98.52,98.44,98.51,12162.0,87.1705,87.2059,87.1351,87.197,12162.0
2018-07-25 14:00:00,98.5,98.53,98.45,98.47,25272.0,87.1882,87.2147,87.1439,87.1616,25272.0
2018-07-25 14:05:00,98.46,98.65,98.46,98.65,6781.0,87.1528,87.3209,87.1528,87.3209,6781.0
2018-07-25 14:10:00,98.65,98.66,98.61,98.62,9698.0,87.3209,87.3298,87.2855,87.2944,9698.0
2018-07-25 14:15:00,98.64,98.68,98.57,98.57,10784.0,87.3121,87.3475,87.2501,87.2501,10784.0
2018-07-25 14:20:00,98.59,98.59,98.5,98.51,6694.0,87.2678,87.2678,87.1882,87.197,6694.0
2018-07-25 14:25:00,98.51,98.58,98.49,98.57,14231.0,87.197,87.259,87.1793,87.2501,14231.0
2018-07-25 14:30:00,98.58,98.59,98.42,98.49,47148.0,87.259,87.2678,87.1174,87.1793,47148.0
2018-07-25 14:35:00,98.5,98.58,98.45,98.51,24380.0,87.1882,87.259,87.1439,87.197,24380.0
2018-07-25 14:40:00,98.51,98.52,98.44,98.45,14998.0,87.197,87.2059,87.1351,87.1439,14998.0
2018-07-25 14:45:00,98.45,98.51,98.42,98.5,13869.0,87.1439,87.197,87.1174,87.1882,13869.0
2018-07-25 14:50:00,98.49,98.5,98.44,98.48,8770.0,87.1793,87.1882,87.1351,87.1705,8770.0
2018-07-25 14:55:00,98.47,98.47,98.42,98.43,5246.0,87.1616,87.1616,87.1174,87.1262,5246.0
2018-07-25 15:00:00,98.43,98.45,98.41,98.42,8407.0,87.1262,87.1439,87.1085,87.1174,8407.0
2018-07-25 15:05:00,98.42,98.52,98.42,98.48,14065.0,87.1174,87.2059,87.1174,87.1705,14065.0
2018-07-25 15:10:00,98.49,98.5,98.35,98.35,18112.0,87.1793,87.1882,87.0554,87.0554,18112.0
2018-07-25 15:15:00,98.34,98.35,98.28,98.32,22388.0,87.0465,87.0554,86.9934,87.0288,22388.0
2018-07-25 15:20:00,98.32,98.37,98.32,98.37,19779.0,87.0288,87.0731,87.0288,87.0731,19779.0
2018-07-25 15:25:00,98.35,98.36,98.24,98.27,20594.0,87.0554,87.0643,86.958,86.9846,20594.0
2018-07-25 15:30:00,98.27,98.38,98.27,98.36,42235.0,86.9846,87.082,86.9846,87.0643,42235.0
2018-07-25 15:35:00,98.36,98.69,98.35,98.68,65349.0,87.0643,87.3564,87.0554,87.3475,65349.0
2018-07-25 15:40:00,98.68,98.88,98.67,98.83,75067.0,87.3475,87.5245,87.3387,87.4803,75067.0
2018-07-25 15:45:00,98.84,98.92,98.68,98.92,67772.0,87.4891,87.5599,87.3475,87.5599,67772.0
2018-07-25 15:50:00,98.92,99.04,98.77,98.81,69418.0,87.5599,87.6662,87.4272,87.4626,69418.0
2018-07-25 15:55:00,98.82,98.95,98.42,98.91,264054.0,87.4714,87.5865,87.1174,87.5511,264054.0
2018-07-26 09:30:00,99.12,99.28,98.91,98.91,30878.0,87.737,87.8786,87.5511,87.5511,30878.0
2018-07-26 09:35:00,98.95,99.42,98.83,99.31,19179.0,87.5865,88.0025,87.4803,87.9052,19179.0
2018-07-26 09:40:00,99.31,99.33,98.98,99.17,64924.0,87.9052,87.9229,87.6131,87.7812,64924.0
2018-07-26 09:45:00,99.18,99.19,98.8,99.07,20760.0,87.7901,87.7989,87.4537,87.6927,20760.0
2018-07-26 09:50:00,99.07,99.25,99.03,99.13,14629.0,87.6927,87.852,87.6573,87.7458,14629.0
2018-07-26 09:55:00,99.12,99.14,98.92,99.08,7757.0,87.737,87.7547,87.5599,87.7016,7757.0
2018-07-26 10:00:00,99.07,99.09,98.86,98.87,7991.0,87.6927,87.7104,87.5068,87.5157,7991.0
2018-07-26 10:05:00,98.85,98.87,98.72,98.75,9380.0,87.498,87.5157,87.3829,87.4095,9380.0
2018-07-26 10:10:00,98.77,98.84,98.63,98.63,5900.0,87.4272,87.4891,87.3032,87.3032,5900.0
2018-07-26 10:15:00,98.65,98.77,98.56,98.77,13309.0,87.3209,87.4272,87.2413,87.4272,13309.0
2018-07-26 10:20:00,98.77,98.8,98.64,98.69,8328.0,87.4272,87.4537,87.3121,87.3564,8328.0
2018-07-26 10:25:00,98.71,98.75,98.61,98.61,9481.0,87.3741,87.4095,87.2855,87.2855,9481.0
2018-07-26 10:30:00,98.6,98.65,98.52,98.65,11110.0,87.2767,87.3209,87.2059,87.3209,11110.0
2018-07-26 10:35:00,98.62,98.89,98.58,98.89,13795.0,87.2944,87.5334,87.259,87.5334,13795.0
2018-07-26 10:40:00,98.91,98.94,98.75,98.77,8964.0,87.5511,87.5776,87.4095,87.4272,8964.0
2018-07-26 10:45:00,98.79,98.8,98.64,98.7,11280.0,87.4449,87.4537,87.3121,87.3652,11280.0
2018-07-26 10:50:00,98.68,98.81,98.68,98.74,17325.0,87.3475,87.4626,87.3475,87.4006,17325.0
2018-07-26 10:55:00,98.74,98.78,98.71,98.75,10195.0,87.4006,87.436,87.3741,87.4095,10195.0
2018-07-26 11:00:00,98.74,98.83,98.63,98.81,28781.0,87.4006,87.4803,87.3032,87.4626,28781.0
2018-07-26 11:05:00,98.83,98.97,98.81,98.96,9287.0,87.4803,87.6042,87.4626,87.5953,9287.0
2018-07-26 11:10:00,98.95,98.95,98.84,98.87,14096.0,87.5865,87.5865,87.4891,87.5157,14096.0
2018-07-26 11:15:00,98.85,98.87,98.8,98.81,10853.0,87.498,87.5157,87.4537,87.4626,10853.0
2018-07-26 11:20:00,98.81,98.85,98.79,98.8,8676.0,87.4626,87.498,87.4449,87.4537,8676.0
2018-07-26 11:25:00,98.8,98.81,98.7,98.73,8846.0,87.4537,87.4626,87.3652,87.3918,8846.0
2018-07-26 11:30:00,98.73,98.79,98.72,98.73,7087.0,87.3918,87.4449,87.3829,87.3918,7087.0
2018-07-26 11:35:00,98.69,98.84,98.69,98.82,5767.0,87.3564,87.4891,87.3564,87.4714,5767.0
2018-07-26 11:40:00,98.84,98.86,98.78,98.8,11089.0,87.4891,87.5068,87.436,87.4537,11089.0
2018-07-26 11:45:00,98.84,98.84,98.69,98.7,12584.0,87.4891,87.4891,87.3564,87.3652,12584.0
2018-07-26 11:50:00,98.69,98.73,98.64,98.65,18615.0,87.3564,87.3918,87.3121,87.3209,18615.0
2018-07-26 11:55:00,98.65,98.76,98.64,98.76,10300.0,87.3209,87.4183,87.3121,87.4183,10300.0
2018-07-26 12:00:00,98.75,98.9,98.74,98.85,14216.0,87.4095,87.5422,87.4006,87.498,14216.0
2018-07-26 12:05:00,98.84,98.84,98.73,98.73,11422.0,87.4891,87.4891,87.3918,87.3918,11422.0
2018-07-26 12:10:00,98.73,98.85,98.71,98.85,19628.0,87.3918,87.498,87.3741,87.498,19628.0
2018-07-26 12:15:00,98.85,98.88,98.75,98.75,20345.0,87.498,87.5245,87.4095,87.4095,20345.0
2018-07-26 12:20:00,98.73,98.8,98.73,98.79,11047.0,87.3918,87.4537,87.3918,87.4449,11047.0
2018-07-26 12:25:00,98.76,98.78,98.7,98.72,6970.0,87.4183,87.436,87.3652,87.3829,6970.0
2018-07-26 12:30:00,98.73,98.75,98.71,98.72,4535.0,87.3918,87.4095,87.3741,87.3829,4535.0
2018-07-26 12:35:00,98.72,98.73,98.67,98.72,7321.0,87.3829,87.3918,87.3387,87.3829,7321.0
2018-07-26 12:40:00,98.72,98.72,98.68,98.69,6325.0,87.3829,87.3829,87.3475,87.3564,6325.0
2018-07-26 12:45:00,98.69,98.71,98.66,98.68,7180.0,87.3564,87.3741,87.3298,87.3475,7180.0
2018-07-26 12:50:00,98.69,98.7,98.45,98.48,22816.0,87.3564,87.3652,87.1439,87.1705,22816.0
2018-07-26 12:55:00,98.47,98.51,98.44,98.49,9494.0,87.1616,87.197,87.1351,87.1793,9494.0
2018-07-26 13:00:00,98.48,98.59,98.44,98.59,12346.0,87.1705,87.2678,87.1351,87.2678,12346.0
2018-07-26 13:05:00,98.6,98.61,98.5,98.54,11014.0,87.2767,87.2855,87.1882,87.2236,11014.0
2018-07-26 13:10:00,98.55,98.57,98.51,98.53,6612.0,87.2324,87.2501,87.197,87.2147,6612.0
2018-07-26 13:15:00,98.54,99.53,98.41,99.36,476530.0,87.2236,88.0999,87.1085,87.9494,476530.0
2018-07-26 13:20:00,99.32,99.41,98.63,98.96,372027.0,87.914,87.9937,87.3032,87.5953,372027.0
2018-07-26 13:25:00,98.98,99.45,98.82,99.38,169558.0,87.6131,88.0291,87.4714,87.9671,169558.0
2018-07-26 13:30:00,99.37,99.4,99.07,99.15,95129.0,87.9583,87.9848,87.6927,87.7635,95129.0
2018-07-26 13:35:00,99.17,99.3,98.77,98.78,66413.0,87.7812,87.8963,87.4272,87.436,66413.0
2018-07-26 13:40:00,98.78,98.82,98.59,98.63,71417.0,87.436,87.4714,87.2678,87.3032,71417.0
2018-07-26 13:45:00,98.59,98.77,98.59,98.61,36797.0,87.2678,87.4272,87.2678,87.2855,36797.0
2018-07-26 13:50:00,98.6,98.63,98.44,98.44,54976.0,87.2767,87.3032,87.1351,87.1351,54976.0
2018-07-26 13:55:00,98.43,98.46,98.28,98.28,96063.0,87.1262,87.1528,86.9934,86.9934,96063.0
2018-07-26 14:00:00,98.29,98.31,97.87,98.09,84700.0,87.0023,87.02,86.6305,86.8253,84700.0
2018-07-26 14:05:00,98.09,98.19,97.96,97.99,73116.0,86.8253,86.9138,86.7102,86.7367,73116.0
2018-07-26 14:10:00,98.01,98.01,97.63,97.7,98535.0,86.7544,86.7544,86.4181,86.48,98535.0
2018-07-26 14:15:00,97.71,97.81,97.56,97.69,76976.0,86.4889,86.5774,86.3561,86.4712,76976.0
2018-07-26 14:20:00,97.71,97.72,97.43,97.5,33308.0,86.4889,86.4978,86.2411,86.303,33308.0
2018-07-26 14:25:00,97.48,97.54,97.42,97.51,68666.0,86.2853,86.3384,86.2322,86.3119,68666.0
2018-07-26 14:30:00,97.51,97.64,97.5,97.53,56693.0,86.3119,86.4269,86.303,86.3296,56693.0
2018-07-26 14:35:00,97.54,97.54,97.45,97.49,20084.0,86.3384,86.3384,86.2588,86.2942,20084.0
2018-07-26 14:40:00,97.5,97.56,97.46,97.51,15235.0,86.303,86.3561,86.2676,86.3119,15235.0
2018-07-26 14:45:00,97.51,97.62,97.51,97.56,25287.0,86.3119,86.4092,86.3119,86.3561,25287.0
2018-07-26 14:50:00,97.57,97.62,97.49,97.53,26761.0,86.365,86.4092,86.2942,86.3296,26761.0
2018-07-26 14:55:00,97.54,97.58,97.49,97.52,43541.0,86.3384,86.3738,86.2942,86.3207,43541.0
2018-07-26 15:00:00,97.52,97.53,97.34,97.46,55818.0,86.3207,86.3296,86.1614,86.2676,55818.0
2018-07-26 15:05:00,97.48,97.5,97.36,97.39,56199.0,86.2853,86.303,86.1791,86.2056,56199.0
2018-07-26 15:10:00,97.38,97.48,97.31,97.48,37563.0,86.1968,86.2853,86.1348,86.2853,37563.0
2018-07-26 15:15:00,97.48,97.51,97.44,97.48,93748.0,86.2853,86.3119,86.2499,86.2853,93748.0
2018-07-26 15:20:00,97.48,97.51,97.33,97.48,99672.0,86.2853,86.3119,86.1525,86.2853,99672.0
2018-07-26 15:25:00,97.49,97.51,97.0,97.15,209317.0,86.2942,86.3119,85.8604,85.9932,209317.0
2018-07-26 15:30:00,97.16,97.33,97.13,97.14,104220.0,86.0021,86.1525,85.9755,85.9844,104220.0
2018-07-26 15:35:00,97.15,97.15,96.52,96.79,245821.0,85.9932,85.9932,85.4356,85.6746,245821.0
2018-07-26 15:40:00,96.79,96.8,96.55,96.64,168747.0,85.6746,85.6834,85.4621,85.5418,168747.0
2018-07-26 15:45:00,96.67,97.01,96.64,96.84,268241.0,85.5683,85.8693,85.5418,85.7188,268241.0
2018-07-26 15:50:00,96.82,96.85,96.55,96.56,201537.0,85.7011,85.7277,85.4621,85.471,201537.0
2018-07-26 15:55:00,96.56,96.68,96.34,96.5,531363.0,85.471,85.5772,85.2762,85.4179,531363.0
2018-07-27 09:30:00,96.74,98.38,96.74,98.22,78239.0,85.6303,87.082,85.6303,86.9403,78239.0
2018-07-27 09:35:00,98.23,98.5,97.99,98.22,100739.0,86.9492,87.1882,86.7367,86.9403,100739.0
2018-07-27 09:40:00,98.19,98.45,98.05,98.34,30077.0,86.9138,87.1439,86.7899,87.0465,30077.0
2018-07-27 09:45:00,98.26,98.48,98.03,98.08,28971.0,86.9757,87.1705,86.7722,86.8164,28971.0
2018-07-27 09:50:00,98.12,98.16,97.94,98.09,71586.0,86.8518,86.8872,86.6925,86.8253,71586.0
2018-07-27 09:55:00,98.11,98.21,97.67,97.77,43606.0,86.843,86.9315,86.4535,86.542,43606.0
2018-07-27 10:00:00,97.74,98.05,97.71,97.94,36565.0,86.5155,86.7899,86.4889,86.6925,36565.0
2018-07-27 10:05:00,97.94,98.07,97.81,97.86,50399.0,86.6925,86.8076,86.5774,86.6217,50399.0
2018-07-27 10:10:00,97.86,97.86,97.42,97.48,36474.0,86.6217,86.6217,86.2322,86.2853,36474.0
2018-07-27 10:15:00,97.48,97.5,97.26,97.34,50063.0,86.2853,86.303,86.0906,86.1614,50063.0
2018-07-27 10:20:00,97.35,97.37,97.01,97.01,41732.0,86.1702,86.1879,85.8693,85.8693,41732.0
2018-07-27 10:25:00,97.01,97.16,96.82,96.84,124984.0,85.8693,86.0021,85.7011,85.7188,124984.0
2018-07-27 10:30:00,96.84,97.07,96.68,96.81,70121.0,85.7188,85.9224,85.5772,85.6923,70121.0
2018-07-27 10:35:00,96.82,97.02,96.74,96.92,23604.0,85.7011,85.8781,85.6303,85.7896,23604.0
2018-07-27 10:40:00,96.89,97.0,96.84,96.9,26044.0,85.7631,85.8604,85.7188,85.7719,26044.0
2018-07-27 10:45:00,96.91,96.91,96.66,96.69,37596.0,85.7808,85.7808,85.5595,85.586,37596.0
2018-07-27 10:50:00,96.72,96.76,96.44,96.5,52322.0,85.6126,85.648,85.3647,85.4179,52322.0
2018-07-27 10:55:00,96.51,96.59,96.29,96.37,47576.0,85.4267,85.4975,85.232,85.3028,47576.0
2018-07-27 11:00:00,96.37,96.37,96.14,96.18,42271.0,85.3028,85.3028,85.0992,85.1346,42271.0
2018-07-27 11:05:00,96.17,96.17,95.92,95.96,44966.0,85.1258,85.1258,84.9045,84.9399,44966.0
2018-07-27 11:10:00,95.96,95.99,95.86,95.99,19461.0,84.9399,84.9664,84.8514,84.9664,19461.0
2018-07-27 11:15:00,95.97,96.03,95.88,95.95,21203.0,84.9487,85.0018,84.8691,84.931,21203.0
2018-07-27 11:20:00,95.93,96.0,95.85,95.95,19745.0,84.9133,84.9753,84.8425,84.931,19745.0
2018-07-27 11:25:00,95.95,95.98,95.75,95.78,34734.0,84.931,84.9576,84.754,84.7805,34734.0
2018-07-27 11:30:00,95.76,95.77,95.61,95.65,37380.0,84.7628,84.7717,84.6301,84.6655,37380.0
2018-07-27 11:35:00,95.65,95.65,95.44,95.52,29359.0,84.6655,84.6655,84.4796,84.5504,29359.0
2018-07-27 11:40:00,95.53,95.58,95.47,95.49,17207.0,84.5593,84.6035,84.5061,84.5238,17207.0
2018-07-27 11:45:00,95.5,95.56,95.45,95.55,22808.0,84.5327,84.5858,84.4884,84.577,22808.0
2018-07-27 11:50:00,95.59,95.59,95.45,95.49,11511.0,84.6124,84.6124,84.4884,84.5238,11511.0
2018-07-27 11:55:00,95.5,95.59,95.47,95.52,32193.0,84.5327,84.6124,84.5061,84.5504,32193.0
2018-07-27 12:00:00,95.52,95.55,95.35,95.41,59144.0,84.5504,84.577,84.3999,84.453,59144.0
2018-07-27 12:05:00,95.44,95.53,95.43,95.46,37239.0,84.4796,84.5593,84.4707,84.4973,37239.0
2018-07-27 12:10:00,95.47,95.65,95.47,95.64,48718.0,84.5061,84.6655,84.5061,84.6566,48718.0
2018-07-27 12:15:00,95.64,95.75,95.62,95.71,15691.0,84.6566,84.754,84.6389,84.7186,15691.0
2018-07-27 12:20:00,95.7,95.75,95.65,95.66,18691.0,84.7097,84.754,84.6655,84.6743,18691.0
2018-07-27 12:25:00,95.68,95.75,95.61,95.71,16170.0,84.692,84.754,84.6301,84.7186,16170.0
2018-07-27 12:30:00,95.71,95.72,95.57,95.58,21630.0,84.7186,84.7274,84.5947,84.6035,21630.0
2018-07-27 12:35:00,95.58,95.6,95.45,95.51,38306.0,84.6035,84.6212,84.4884,84.5415,38306.0
2018-07-27 12:40:00,95.51,95.64,95.48,95.54,36952.0,84.5415,84.6566,84.515,84.5681,36952.0
2018-07-27 12:45:00,95.52,95.55,95.38,95.38,56300.0,84.5504,84.577,84.4265,84.4265,56300.0
2018-07-27 12:50:00,95.37,95.47,95.34,95.35,11256.0,84.4176,84.5061,84.3911,84.3999,11256.0
2018-07-27 12:55:00,95.37,95.4,95.27,95.28,11001.0,84.4176,84.4442,84.3291,84.338,11001.0
2018-07-27 13:00:00,95.26,95.33,95.15,95.33,16174.0,84.3203,84.3822,84.2229,84.3822,16174.0
2018-07-27 13:05:00,95.33,95.43,95.22,95.24,15838.0,84.3822,84.4707,84.2849,84.3026,15838.0
2018-07-27 13:10:00,95.24,95.24,95.18,95.2,12103.0,84.3026,84.3026,84.2494,84.2671,12103.0
2018-07-27 13:15:00,95.19,95.3,95.09,95.3,18671.0,84.2583,84.3557,84.1698,84.3557,18671.0
2018-07-27 13:20:00,95.3,95.33,95.15,95.17,21589.0,84.3557,84.3822,84.2229,84.2406,21589.0
2018-07-27 13:25:00,95.18,95.22,95.14,95.16,81319.0,84.2494,84.2849,84.214,84.2317,81319.0
2018-07-27 13:30:00,95.15,95.2,95.13,95.17,20508.0,84.2229,84.2671,84.2052,84.2406,20508.0
2018-07-27 13:35:00,95.18,95.2,95.12,95.18,28198.0,84.2494,84.2671,84.1963,84.2494,28198.0
2018-07-27 13:40:00,95.17,95.19,95.06,95.12,22440.0,84.2406,84.2583,84.1432,84.1963,22440.0
2018-07-27 13:45:00,95.12,95.16,94.89,94.91,33710.0,84.1963,84.2317,83.9928,84.0105,33710.0
2018-07-27 13:50:00,94.91,94.96,94.81,94.84,47067.0,84.0105,84.0547,83.9219,83.9485,47067.0
2018-07-27 13:55:00,94.85,94.85,94.72,94.72,114256.0,83.9573,83.9573,83.8423,83.8423,114256.0
2018-07-27 14:00:00,94.72,94.77,94.63,94.65,84927.0,83.8423,83.8865,83.7626,83.7803,84927.0
2018-07-27 14:05:00,94.64,94.75,94.49,94.49,77853.0,83.7715,83.8688,83.6387,83.6387,77853.0
2018-07-27 14:10:00,94.51,94.69,94.5,94.65,48220.0,83.6564,83.8157,83.6475,83.7803,48220.0
2018-07-27 14:15:00,94.66,94.78,94.66,94.73,57727.0,83.7892,83.8954,83.7892,83.8511,57727.0
2018-07-27 14:20:00,94.73,94.92,94.72,94.87,33116.0,83.8511,84.0193,83.8423,83.975,33116.0
2018-07-27 14:25:00,94.88,94.96,94.8,94.92,31199.0,83.9839,84.0547,83.9131,84.0193,31199.0
2018-07-27 14:30:00,94.91,94.91,94.8,94.83,42775.0,84.0105,84.0105,83.9131,83.9396,42775.0
2018-07-27 14:35:00,94.83,94.86,94.78,94.79,29349.0,83.9396,83.9662,83.8954,83.9042,29349.0
2018-07-27 14:40:00,94.78,94.87,94.74,94.83,34979.0,83.8954,83.975,83.86,83.9396,34979.0
2018-07-27 14:45:00,94.84,94.9,94.74,94.74,28416.0,83.9485,84.0016,83.86,83.86,28416.0
2018-07-27 14:50:00,94.77,94.97,94.73,94.97,42055.0,83.8865,84.0636,83.8511,84.0636,42055.0
2018-07-27 14:55:00,94.96,94.98,94.85,94.85,33902.0,84.0547,84.0724,83.9573,83.9573,33902.0
2018-07-27 15:00:00,94.86,94.95,94.85,94.91,30366.0,83.9662,84.0459,83.9573,84.0105,30366.0
2018-07-27 15:05:00,94.92,94.98,94.9,94.93,25672.0,84.0193,84.0724,84.0016,84.0282,25672.0
2018-07-27 15:10:00,94.93,94.93,94.81,94.82,26134.0,84.0282,84.0282,83.9219,83.9308,26134.0
2018-07-27 15:15:00,94.83,94.83,94.69,94.71,24615.0,83.9396,83.9396,83.8157,83.8334,24615.0
2018-07-27 15:20:00,94.7,94.75,94.53,94.54,57248.0,83.8246,83.8688,83.6741,83.6829,57248.0
2018-07-27 15:25:00,94.54,94.66,94.53,94.63,55429.0,83.6829,83.7892,83.6741,83.7626,55429.0
2018-07-27 15:30:00,94.62,94.67,94.59,94.64,86145.0,83.7538,83.798,83.7272,83.7715,86145.0
2018-07-27 15:35:00,94.64,94.65,94.5,94.56,104056.0,83.7715,83.7803,83.6475,83.7006,104056.0
2018-07-27 15:40:00,94.55,94.55,94.45,94.51,125483.0,83.6918,83.6918,83.6033,83.6564,125483.0
2018-07-27 15:45:00,94.5,94.52,94.44,94.48,116153.0,83.6475,83.6652,83.5944,83.6298,116153.0
2018-07-27 15:50:00,94.48,94.53,94.38,94.4,164327.0,83.6298,83.6741,83.5413,83.559,164327.0
2018-07-27 15:55:00,94.39,94.55,94.34,94.47,380042.0,83.5502,83.6918,83.5059,83.621,380042.0
2018-07-30 09:30:00,94.5,94.84,94.47,94.56,53667.0,83.6475,83.9485,83.621,83.7006,53667.0
2018-07-30 09:35:00,94.53,95.02,94.49,94.79,42243.0,83.6741,84.1078,83.6387,83.9042,42243.0
2018-07-30 09:40:00,94.78,95.26,94.77,95.18,39497.0,83.8954,84.3203,83.8865,84.2494,39497.0
2018-07-30 09:45:00,95.26,95.71,95.22,95.7,42689.0,84.3203,84.7186,84.2849,84.7097,42689.0
2018-07-30 09:50:00,95.67,95.76,95.33,95.69,35990.0,84.6832,84.7628,84.3822,84.7009,35990.0
2018-07-30 09:55:00,95.65,95.85,95.62,95.73,39109.0,84.6655,84.8425,84.6389,84.7363,39109.0
2018-07-30 10:00:00,95.7,95.71,95.45,95.45,18173.0,84.7097,84.7186,84.4884,84.4884,18173.0
2018-07-30 10:05:00,95.45,95.45,95.11,95.22,25164.0,84.4884,84.4884,84.1875,84.2849,25164.0
2018-07-30 10:10:00,95.21,95.35,95.19,95.27,19815.0,84.276,84.3999,84.2583,84.3291,19815.0
2018-07-30 10:15:00,95.24,95.5,95.24,95.45,24008.0,84.3026,84.5327,84.3026,84.4884,24008.0
2018-07-30 10:20:00,95.46,95.52,95.3,95.31,20333.0,84.4973,84.5504,84.3557,84.3645,20333.0
2018-07-30 10:25:00,95.31,95.36,95.24,95.36,29103.0,84.3645,84.4088,84.3026,84.4088,29103.0
2018-07-30 10:30:00,95.35,95.37,95.16,95.16,17244.0,84.3999,84.4176,84.2317,84.2317,17244.0
2018-07-30 10:35:00,95.14,95.17,95.09,95.12,18888.0,84.214,84.2406,84.1698,84.1963,18888.0
2018-07-30 10:40:00,95.11,95.22,95.06,95.22,11125.0,84.1875,84.2849,84.1432,84.2849,11125.0
2018-07-30 10:45:00,95.21,95.23,94.92,94.93,18050.0,84.276,84.2937,84.0193,84.0282,18050.0
2018-07-30 10:50:00,94.93,94.98,94.89,94.91,15662.0,84.0282,84.0724,83.9928,84.0105,15662.0
2018-07-30 10:55:00,94.89,94.91,94.74,94.77,29816.0,83.9928,84.0105,83.86,83.8865,29816.0
2018-07-30 11:00:00,94.75,94.79,94.7,94.76,14709.0,83.8688,83.9042,83.8246,83.8777,14709.0
2018-07-30 11:05:00,94.74,94.87,94.69,94.8,26804.0,83.86,83.975,83.8157,83.9131,26804.0
2018-07-30 11:10:00,94.81,94.81,94.72,94.79,17586.0,83.9219,83.9219,83.8423,83.9042,17586.0
2018-07-30 11:15:00,94.79,94.95,94.76,94.78,23011.0,83.9042,84.0459,83.8777,83.8954,23011.0
2018-07-30 11:20:00,94.78,94.81,94.7,94.76,15448.0,83.8954,83.9219,83.8246,83.8777,15448.0
2018-07-30 11:25:00,94.75,94.8,94.68,94.78,22861.0,83.8688,83.9131,83.8069,83.8954,22861.0
2018-07-30 11:30:00,94.79,94.83,94.69,94.8,35088.0,83.9042,83.9396,83.8157,83.9131,35088.0
2018-07-30 11:35:00,94.79,94.8,94.54,94.56,27680.0,83.9042,83.9131,83.6829,83.7006,27680.0
2018-07-30 11:40:00,94.54,94.7,94.54,94.57,18294.0,83.6829,83.8246,83.6829,83.7095,18294.0
2018-07-30 11:45:00,94.58,94.65,94.49,94.61,14443.0,83.7184,83.7803,83.6387,83.7449,14443.0
2018-07-30 11:50:00,94.61,94.63,94.56,94.56,8500.0,83.7449,83.7626,83.7006,83.7006,8500.0
2018-07-30 11:55:00,94.51,94.57,94.48,94.48,23014.0,83.6564,83.7095,83.6298,83.6298,23014.0
2018-07-30 12:00:00,94.49,94.49,94.34,94.37,17603.0,83.6387,83.6387,83.5059,83.5325,17603.0
2018-07-30 12:05:00,94.36,94.44,94.35,94.42,18800.0,83.5236,83.5944,83.5148,83.5767,18800.0
2018-07-30 12:10:00,94.42,94.49,94.36,94.36,10115.0,83.5767,83.6387,83.5236,83.5236,10115.0
2018-07-30 12:15:00,94.38,94.41,94.31,94.36,20768.0,83.5413,83.5679,83.4794,83.5236,20768.0
2018-07-30 12:20:00,94.37,94.39,94.3,94.32,14600.0,83.5325,83.5502,83.4705,83.4882,14600.0
2018-07-30 12:25:00,94.31,94.34,94.2,94.23,15129.0,83.4794,83.5059,83.382,83.4085,15129.0
2018-07-30 12:30:00,94.22,94.24,94.16,94.17,14184.0,83.3997,83.4174,83.3466,83.3554,14184.0
2018-07-30 12:35:00,94.16,94.19,94.14,94.17,21144.0,83.3466,83.3731,83.3289,83.3554,21144.0
2018-07-30 12:40:00,94.17,94.23,94.1,94.21,31829.0,83.3554,83.4085,83.2935,83.3908,31829.0
2018-07-30 12:45:00,94.21,94.22,94.14,94.15,9152.0,83.3908,83.3997,83.3289,83.3377,9152.0
2018-07-30 12:50:00,94.14,94.15,94.08,94.13,16315.0,83.3289,83.3377,83.2758,83.32,16315.0
2018-07-30 12:55:00,94.14,94.2,94.12,94.15,21479.0,83.3289,83.382,83.3112,83.3377,21479.0
2018-07-30 13:00:00,94.15,94.15,94.02,94.02,11029.0,83.3377,83.3377,83.2227,83.2227,11029.0
2018-07-30 13:05:00,94.01,94.17,93.96,94.15,12323.0,83.2138,83.3554,83.1696,83.3377,12323.0
2018-07-30 13:10:00,94.17,94.22,94.16,94.18,19266.0,83.3554,83.3997,83.3466,83.3643,19266.0
2018-07-30 13:15:00,94.18,94.21,94.14,94.14,8675.0,83.3643,83.3908,83.3289,83.3289,8675.0
2018-07-30 13:20:00,94.16,94.22,94.15,94.18,33140.0,83.3466,83.3997,83.3377,83.3643,33140.0
2018-07-30 13:25:00,94.19,94.22,94.1,94.18,17757.0,83.3731,83.3997,83.2935,83.3643,17757.0
2018-07-30 13:30:00,94.17,94.2,94.15,94.17,16465.0,83.3554,83.382,83.3377,83.3554,16465.0
2018-07-30 13:35:00,94.18,94.22,94.16,94.17,31962.0,83.3643,83.3997,83.3466,83.3554,31962.0
2018-07-30 13:40:00,94.17,94.25,94.17,94.18,18424.0,83.3554,83.4262,83.3554,83.3643,18424.0
2018-07-30 13:45:00,94.19,94.2,94.14,94.18,28816.0,83.3731,83.382,83.3289,83.3643,28816.0
2018-07-30 13:50:00,94.19,94.29,94.18,94.25,20705.0,83.3731,83.4617,83.3643,83.4262,20705.0
2018-07-30 13:55:00,94.24,94.24,94.19,94.19,26456.0,83.4174,83.4174,83.3731,83.3731,26456.0
2018-07-30 14:00:00,94.19,94.25,94.19,94.22,25160.0,83.3731,83.4262,83.3731,83.3997,25160.0
2018-07-30 14:05:00,94.23,94.28,94.17,94.2,34800.0,83.4085,83.4528,83.3554,83.382,34800.0
2018-07-30 14:10:00,94.21,94.26,94.17,94.19,23419.0,83.3908,83.4351,83.3554,83.3731,23419.0
2018-07-30 14:15:00,94.2,94.2,94.07,94.09,25561.0,83.382,83.382,83.2669,83.2846,25561.0
2018-07-30 14:20:00,94.09,94.16,94.04,94.11,21403.0,83.2846,83.3466,83.2404,83.3023,21403.0
2018-07-30 14:25:00,94.1,94.1,94.06,94.1,11358.0,83.2935,83.2935,83.2581,83.2935,11358.0
2018-07-30 14:30:00,94.09,94.14,94.07,94.14,20873.0,83.2846,83.3289,83.2669,83.3289,20873.0
2018-07-30 14:35:00,94.14,94.23,94.04,94.06,20710.0,83.3289,83.4085,83.2404,83.2581,20710.0
2018-07-30 14:40:00,94.07,94.18,94.06,94.09,14259.0,83.2669,83.3643,83.2581,83.2846,14259.0
2018-07-30 14:45:00,94.07,94.18,94.07,94.14,18231.0,83.2669,83.3643,83.2669,83.3289,18231.0
2018-07-30 14:50:00,94.14,94.15,94.07,94.08,12994.0,83.3289,83.3377,83.2669,83.2758,12994.0
2018-07-30 14:55:00,94.09,94.13,93.97,94.06,26986.0,83.2846,83.32,83.1784,83.2581,26986.0
2018-07-30 15:00:00,94.07,94.1,94.03,94.09,27129.0,83.2669,83.2935,83.2315,83.2846,27129.0
2018-07-30 15:05:00,94.11,94.15,94.02,94.03,16415.0,83.3023,83.3377,83.2227,83.2315,16415.0
2018-07-30 15:10:00,94.03,94.06,93.97,94.04,14096.0,83.2315,83.2581,83.1784,83.2404,14096.0
2018-07-30 15:15:00,94.03,94.03,93.87,93.92,18505.0,83.2315,83.2315,83.0899,83.1341,18505.0
2018-07-30 15:20:00,93.92,93.93,93.78,93.78,26304.0,83.1341,83.143,83.0102,83.0102,26304.0
2018-07-30 15:25:00,93.78,93.83,93.76,93.81,19119.0,83.0102,83.0545,82.9925,83.0368,19119.0
2018-07-30 15:30:00,93.79,93.87,93.69,93.82,48920.0,83.0191,83.0899,82.9306,83.0456,48920.0
2018-07-30 15:35:00,93.82,93.86,93.79,93.85,35933.0,83.0456,83.081,83.0191,83.0722,35933.0
2018-07-30 15:40:00,93.86,93.86,93.75,93.82,43293.0,83.081,83.081,82.9837,83.0456,43293.0
2018-07-30 15:45:00,93.81,93.83,93.73,93.73,63062.0,83.0368,83.0545,82.966,82.966,63062.0
2018-07-30 15:50:00,93.73,93.8,93.67,93.67,107250.0,82.966,83.0279,82.9129,82.9129,107250.0
2018-07-30 15:55:00,93.67,93.8,93.66,93.76,173092.0,82.9129,83.0279,82.904,82.9925,173092.0
2018-07-31 09:30:00,94.33,94.38,93.86,93.86,52745.0,83.4971,83.5413,83.081,83.081,52745.0
2018-07-31 09:35:00,93.9,94.01,93.76,94.01,21062.0,83.1164,83.2138,82.9925,83.2138,21062.0
2018-07-31 09:40:00,94.01,94.1,93.94,94.01,32438.0,83.2138,83.2935,83.1518,83.2138,32438.0
2018-07-31 09:45:00,94.03,94.07,93.95,93.96,28942.0,83.2315,83.2669,83.1607,83.1696,28942.0
2018-07-31 09:50:00,93.98,94.0,93.84,93.84,15121.0,83.1873,83.205,83.0633,83.0633,15121.0
2018-07-31 09:55:00,93.87,94.04,93.82,93.99,51178.0,83.0899,83.2404,83.0456,83.1961,51178.0
2018-07-31 10:00:00,93.99,94.1,93.98,94.03,38044.0,83.1961,83.2935,83.1873,83.2315,38044.0
2018-07-31 10:05:00,94.01,94.05,93.96,94.05,55032.0,83.2138,83.2492,83.1696,83.2492,55032.0
2018-07-31 10:10:00,94.06,94.16,94.01,94.12,31500.0,83.2581,83.3466,83.2138,83.3112,31500.0
2018-07-31 10:15:00,94.13,94.14,93.82,93.86,55894.0,83.32,83.3289,83.0456,83.081,55894.0
2018-07-31 10:20:00,93.85,93.85,93.58,93.59,17905.0,83.0722,83.0722,82.8332,82.842,17905.0
2018-07-31 10:25:00,93.6,93.6,93.46,93.57,15411.0,82.8509,82.8509,82.727,82.8243,15411.0
2018-07-31 10:30:00,93.59,93.7,93.56,93.7,14840.0,82.842,82.9394,82.8155,82.9394,14840.0
2018-07-31 10:35:00,93.72,93.86,93.7,93.86,13900.0,82.9571,83.081,82.9394,83.081,13900.0
2018-07-31 10:40:00,93.87,93.88,93.72,93.78,18037.0,83.0899,83.0987,82.9571,83.0102,18037.0
2018-07-31 10:45:00,93.78,93.81,93.62,93.65,15305.0,83.0102,83.0368,82.8686,82.8952,15305.0
2018-07-31 10:50:00,93.67,93.67,93.54,93.63,14805.0,82.9129,82.9129,82.7978,82.8774,14805.0
2018-07-31 10:55:00,93.62,93.7,93.58,93.66,28061.0,82.8686,82.9394,82.8332,82.904,28061.0
2018-07-31 11:00:00,93.66,93.83,93.65,93.8,26286.0,82.904,83.0545,82.8952,83.0279,26286.0
2018-07-31 11:05:00,93.8,93.83,93.78,93.83,15955.0,83.0279,83.0545,83.0102,83.0545,15955.0
2018-07-31 11:10:00,93.84,93.88,93.81,93.82,12684.0,83.0633,83.0987,83.0368,83.0456,12684.0
2018-07-31 11:15:00,93.88,93.96,93.82,93.95,13671.0,83.0987,83.1696,83.0456,83.1607,13671.0
2018-07-31 11:20:00,93.94,94.01,93.9,94.01,20260.0,83.1518,83.2138,83.1164,83.2138,20260.0
2018-07-31 11:25:00,94.01,94.01,93.93,93.95,15458.0,83.2138,83.2138,83.143,83.1607,15458.0
2018-07-31 11:30:00,93.95,94.03,93.94,93.98,15933.0,83.1607,83.2315,83.1518,83.1873,15933.0
2018-07-31 11:35:00,93.99,94.07,93.98,93.99,27178.0,83.1961,83.2669,83.1873,83.1961,27178.0
2018-07-31 11:40:00,94.02,94.02,93.83,93.89,24250.0,83.2227,83.2227,83.0545,83.1076,24250.0
2018-07-31 11:45:00,93.93,94.03,93.9,94.01,22626.0,83.143,83.2315,83.1164,83.2138,22626.0
2018-07-31 11:50:00,94.02,94.02,93.98,93.99,11985.0,83.2227,83.2227,83.1873,83.1961,11985.0
2018-07-31 11:55:00,94.0,94.09,93.99,94.07,23398.0,83.205,83.2846,83.1961,83.2669,23398.0
2018-07-31 12:00:00,94.08,94.09,93.93,93.96,23750.0,83.2758,83.2846,83.143,83.1696,23750.0
2018-07-31 12:05:00,93.96,94.01,93.92,93.99,40712.0,83.1696,83.2138,83.1341,83.1961,40712.0
2018-07-31 12:10:00,93.98,94.03,93.92,93.98,22172.0,83.1873,83.2315,83.1341,83.1873,22172.0
2018-07-31 12:15:00,93.99,94.03,93.95,94.03,6495.0,83.1961,83.2315,83.1607,83.2315,6495.0
2018-07-31 12:20:00,94.01,94.05,93.98,94.03,24513.0,83.2138,83.2492,83.1873,83.2315,24513.0
2018-07-31 12:25:00,94.03,94.13,94.02,94.11,32163.0,83.2315,83.32,83.2227,83.3023,32163.0
2018-07-31 12:30:00,94.12,94.14,94.05,94.06,34267.0,83.3112,83.3289,83.2492,83.2581,34267.0
2018-07-31 12:35:00,94.06,94.14,94.05,94.12,29424.0,83.2581,83.3289,83.2492,83.3112,29424.0
2018-07-31 12:40:00,94.12,94.14,94.04,94.04,25832.0,83.3112,83.3289,83.2404,83.2404,25832.0
2018-07-31 12:45:00,94.04,94.07,94.02,94.06,13177.0,83.2404,83.2669,83.2227,83.2581,13177.0
2018-07-31 12:50:00,94.05,94.15,94.02,94.15,17710.0,83.2492,83.3377,83.2227,83.3377,17710.0
2018-07-31 12:55:00,94.13,94.24,94.12,94.23,23560.0,83.32,83.4174,83.3112,83.4085,23560.0
2018-07-31 13:00:00,94.24,94.26,94.17,94.17,21631.0,83.4174,83.4351,83.3554,83.3554,21631.0
2018-07-31 13:05:00,94.18,94.29,94.18,94.29,26459.0,83.3643,83.4617,83.3643,83.4617,26459.0
2018-07-31 13:10:00,94.29,94.29,94.17,94.17,18461.0,83.4617,83.4617,83.3554,83.3554,18461.0
2018-07-31 13:15:00,94.17,94.24,94.14,94.21,17041.0,83.3554,83.4174,83.3289,83.3908,17041.0
2018-07-31 13:20:00,94.2,94.27,94.19,94.27,12217.0,83.382,83.444,83.3731,83.444,12217.0
2018-07-31 13:25:00,94.28,94.32,94.27,94.28,19575.0,83.4528,83.4882,83.444,83.4528,19575.0
2018-07-31 13:30:00,94.27,94.43,94.25,94.41,24840.0,83.444,83.5856,83.4262,83.5679,24840.0
2018-07-31 13:35:00,94.42,94.46,94.39,94.45,21373.0,83.5767,83.6121,83.5502,83.6033,21373.0
2018-07-31 13:40:00,94.45,94.45,94.32,94.36,16187.0,83.6033,83.6033,83.4882,83.5236,16187.0
2018-07-31 13:45:00,94.37,94.42,94.36,94.4,11188.0,83.5325,83.5767,83.5236,83.559,11188.0
2018-07-31 13:50:00,94.41,94.41,94.31,94.33,11397.0,83.5679,83.5679,83.4794,83.4971,11397.0
2018-07-31 13:55:00,94.34,94.38,94.32,94.36,7479.0,83.5059,83.5413,83.4882,83.5236,7479.0
2018-07-31 14:00:00,94.38,94.39,94.3,94.3,12292.0,83.5413,83.5502,83.4705,83.4705,12292.0
2018-07-31 14:05:00,94.29,94.58,94.06,94.14,214359.0,83.4617,83.7184,83.2581,83.3289,214359.0
2018-07-31 14:10:00,94.14,94.17,93.99,94.09,30058.0,83.3289,83.3554,83.1961,83.2846,30058.0
2018-07-31 14:15:00,94.09,94.25,94.09,94.21,15268.0,83.2846,83.4262,83.2846,83.3908,15268.0
2018-07-31 14:20:00,94.23,94.23,94.04,94.11,17762.0,83.4085,83.4085,83.2404,83.3023,17762.0
2018-07-31 14:25:00,94.12,94.18,94.1,94.18,14094.0,83.3112,83.3643,83.2935,83.3643,14094.0
2018-07-31 14:30:00,94.16,94.2,94.13,94.17,15091.0,83.3466,83.382,83.32,83.3554,15091.0
2018-07-31 14:35:00,94.17,94.21,94.15,94.17,14875.0,83.3554,83.3908,83.3377,83.3554,14875.0
2018-07-31 14:40:00,94.18,94.18,94.08,94.15,14125.0,83.3643,83.3643,83.2758,83.3377,14125.0
2018-07-31 14:45:00,94.15,94.25,94.15,94.24,18364.0,83.3377,83.4262,83.3377,83.4174,18364.0
2018-07-31 14:50:00,94.23,94.24,94.17,94.18,18622.0,83.4085,83.4174,83.3554,83.3643,18622.0
2018-07-31 14:55:00,94.19,94.19,94.11,94.12,15693.0,83.3731,83.3731,83.3023,83.3112,15693.0
2018-07-31 15:00:00,94.1,94.11,94.06,94.1,25485.0,83.2935,83.3023,83.2581,83.2935,25485.0
2018-07-31 15:05:00,94.09,94.1,93.98,94.08,40322.0,83.2846,83.2935,83.1873,83.2758,40322.0
2018-07-31 15:10:00,94.08,94.11,94.02,94.09,57263.0,83.2758,83.3023,83.2227,83.2846,57263.0
2018-07-31 15:15:00,94.09,94.17,94.08,94.16,45679.0,83.2846,83.3554,83.2758,83.3466,45679.0
2018-07-31 15:20:00,94.16,94.36,94.16,94.33,28486.0,83.3466,83.5236,83.3466,83.4971,28486.0
2018-07-31 15:25:00,94.33,94.33,94.23,94.25,28379.0,83.4971,83.4971,83.4085,83.4262,28379.0
2018-07-31 15:30:00,94.25,94.26,94.19,94.23,38441.0,83.4262,83.4351,83.3731,83.4085,38441.0
2018-07-31 15:35:00,94.23,94.36,94.21,94.31,33949.0,83.4085,83.5236,83.3908,83.4794,33949.0
2018-07-31 15:40:00,94.31,94.32,94.2,94.23,47553.0,83.4794,83.4882,83.382,83.4085,47553.0
2018-07-31 15:45:00,94.23,94.28,94.08,94.17,60037.0,83.4085,83.4528,83.2758,83.3554,60037.0
2018-07-31 15:50:00,94.18,94.26,94.11,94.26,62672.0,83.3643,83.4351,83.3023,83.4351,62672.0
2018-07-31 15:55:00,94.26,94.38,94.2,94.3,278203.0,83.4351,83.5413,83.382,83.4705,278203.0
2018-08-01 09:30:00,94.51,95.14,94.51,95.0,35834.0,83.6564,84.214,83.6564,84.0901,35834.0
2018-08-01 09:35:00,95.0,95.2,94.99,95.11,11946.0,84.0901,84.2671,84.0813,84.1875,11946.0
2018-08-01 09:40:00,95.15,95.21,95.04,95.04,10728.0,84.2229,84.276,84.1255,84.1255,10728.0
2018-08-01 09:45:00,95.04,95.13,94.94,94.94,11747.0,84.1255,84.2052,84.037,84.037,11747.0
2018-08-01 09:50:00,94.97,95.01,94.85,94.98,17726.0,84.0636,84.099,83.9573,84.0724,17726.0
2018-08-01 09:55:00,94.99,95.11,94.97,95.11,8727.0,84.0813,84.1875,84.0636,84.1875,8727.0
2018-08-01 10:00:00,95.11,95.18,94.96,95.17,24391.0,84.1875,84.2494,84.0547,84.2406,24391.0
2018-08-01 10:05:00,95.19,95.29,95.19,95.29,7795.0,84.2583,84.3468,84.2583,84.3468,7795.0
2018-08-01 10:10:00,95.29,95.35,95.14,95.15,18097.0,84.3468,84.3999,84.214,84.2229,18097.0
2018-08-01 10:15:00,95.16,95.27,95.11,95.24,10234.0,84.2317,84.3291,84.1875,84.3026,10234.0
2018-08-01 10:20:00,95.25,95.37,95.22,95.36,12507.0,84.3114,84.4176,84.2849,84.4088,12507.0
2018-08-01 10:25:00,95.38,95.5,95.36,95.5,17101.0,84.4265,84.5327,84.4088,84.5327,17101.0
2018-08-01 10:30:00,95.48,95.57,95.43,95.56,16655.0,84.515,84.5947,84.4707,84.5858,16655.0
2018-08-01 10:35:00,95.58,95.59,95.46,95.58,16285.0,84.6035,84.6124,84.4973,84.6035,16285.0
2018-08-01 10:40:00,95.57,95.66,95.52,95.63,12594.0,84.5947,84.6743,84.5504,84.6478,12594.0
2018-08-01 10:45:00,95.65,95.65,95.55,95.64,13511.0,84.6655,84.6655,84.577,84.6566,13511.0
2018-08-01 10:50:00,95.64,95.71,95.61,95.71,15794.0,84.6566,84.7186,84.6301,84.7186,15794.0
2018-08-01 10:55:00,95.71,95.71,95.44,95.5,20259.0,84.7186,84.7186,84.4796,84.5327,20259.0
2018-08-01 11:00:00,95.49,95.69,95.48,95.62,18727.0,84.5238,84.7009,84.515,84.6389,18727.0
2018-08-01 11:05:00,95.62,95.68,95.59,95.68,12528.0,84.6389,84.692,84.6124,84.692,12528.0
2018-08-01 11:10:00,95.69,95.71,95.63,95.63,15265.0,84.7009,84.7186,84.6478,84.6478,15265.0
2018-08-01 11:15:00,95.61,95.65,95.48,95.5,12944.0,84.6301,84.6655,84.515,84.5327,12944.0
2018-08-01 11:20:00,95.5,95.54,95.38,95.4,69949.0,84.5327,84.5681,84.4265,84.4442,69949.0
2018-08-01 11:25:00,95.4,95.4,95.22,95.26,9535.0,84.4442,84.4442,84.2849,84.3203,9535.0
2018-08-01 11:30:00,95.25,95.25,94.92,94.94,12874.0,84.3114,84.3114,84.0193,84.037,12874.0
2018-08-01 11:35:00,94.9,95.12,94.89,95.09,8693.0,84.0016,84.1963,83.9928,84.1698,8693.0
2018-08-01 11:40:00,95.12,95.13,95.03,95.07,11558.0,84.1963,84.2052,84.1167,84.1521,11558.0
2018-08-01 11:45:00,95.04,95.14,95.03,95.12,10244.0,84.1255,84.214,84.1167,84.1963,10244.0
2018-08-01 11:50:00,95.09,95.13,95.08,95.13,8453.0,84.1698,84.2052,84.1609,84.2052,8453.0
2018-08-01 11:55:00,95.12,95.19,95.05,95.05,17925.0,84.1963,84.2583,84.1344,84.1344,17925.0
2018-08-01 12:00:00,95.05,95.06,94.88,94.89,24398.0,84.1344,84.1432,83.9839,83.9928,24398.0
2018-08-01 12:05:00,94.89,94.91,94.85,94.9,13000.0,83.9928,84.0105,83.9573,84.0016,13000.0
2018-08-01 12:10:00,94.94,95.04,94.94,95.01,16605.0,84.037,84.1255,84.037,84.099,16605.0
2018-08-01 12:15:00,95.02,95.03,94.9,94.91,7500.0,84.1078,84.1167,84.0016,84.0105,7500.0
2018-08-01 12:20:00,94.92,94.92,94.74,94.77,18134.0,84.0193,84.0193,83.86,83.8865,18134.0
2018-08-01 12:25:00,94.76,94.79,94.72,94.79,16386.0,83.8777,83.9042,83.8423,83.9042,16386.0
2018-08-01 12:30:00,94.78,94.79,94.71,94.72,11912.0,83.8954,83.9042,83.8334,83.8423,11912.0
2018-08-01 12:35:00,94.73,94.78,94.73,94.76,8695.0,83.8511,83.8954,83.8511,83.8777,8695.0
2018-08-01 12:40:00,94.76,94.84,94.71,94.83,9450.0,83.8777,83.9485,83.8334,83.9396,9450.0
2018-08-01 12:45:00,94.84,94.9,94.83,94.9,18974.0,83.9485,84.0016,83.9396,84.0016,18974.0
2018-08-01 12:50:00,94.9,95.09,94.89,95.09,15906.0,84.0016,84.1698,83.9928,84.1698,15906.0
2018-08-01 12:55:00,95.08,95.1,95.04,95.05,12764.0,84.1609,84.1786,84.1255,84.1344,12764.0
2018-08-01 13:00:00,95.04,95.1,95.04,95.05,12718.0,84.1255,84.1786,84.1255,84.1344,12718.0
2018-08-01 13:05:00,95.06,95.15,95.05,95.05,8290.0,84.1432,84.2229,84.1344,84.1344,8290.0
2018-08-01 13:10:00,95.04,95.26,95.04,95.26,11749.0,84.1255,84.3203,84.1255,84.3203,11749.0
2018-08-01 13:15:00,95.25,95.27,95.2,95.27,10900.0,84.3114,84.3291,84.2671,84.3291,10900.0
2018-08-01 13:20:00,95.25,95.43,95.25,95.33,14034.0,84.3114,84.4707,84.3114,84.3822,14034.0
2018-08-01 13:25:00,95.33,95.34,95.11,95.12,16306.0,84.3822,84.3911,84.1875,84.1963,16306.0
2018-08-01 13:30:00,95.13,95.15,95.1,95.13,12891.0,84.2052,84.2229,84.1786,84.2052,12891.0
2018-08-01 13:35:00,95.12,95.24,95.12,95.24,9879.0,84.1963,84.3026,84.1963,84.3026,9879.0
2018-08-01 13:40:00,95.23,95.25,95.17,95.22,16603.0,84.2937,84.3114,84.2406,84.2849,16603.0
2018-08-01 13:45:00,95.23,95.28,95.22,95.25,13946.0,84.2937,84.338,84.2849,84.3114,13946.0
2018-08-01 13:50:00,95.24,95.34,95.24,95.33,13693.0,84.3026,84.3911,84.3026,84.3822,13693.0
2018-08-01 13:55:00,95.33,95.43,95.23,95.43,24633.0,84.3822,84.4707,84.2937,84.4707,24633.0
2018-08-01 14:00:00,95.42,95.59,95.29,95.35,20376.0,84.4619,84.6124,84.3468,84.3999,20376.0
2018-08-01 14:05:00,95.35,95.4,95.26,95.34,29054.0,84.3999,84.4442,84.3203,84.3911,29054.0
2018-08-01 14:10:00,95.32,95.32,95.1,95.18,18619.0,84.3734,84.3734,84.1786,84.2494,18619.0
2018-08-01 14:15:00,95.18,95.27,95.16,95.19,21329.0,84.2494,84.3291,84.2317,84.2583,21329.0
2018-08-01 14:20:00,95.19,95.27,95.18,95.21,14610.0,84.2583,84.3291,84.2494,84.276,14610.0
2018-08-01 14:25:00,95.22,95.25,95.2,95.24,14522.0,84.2849,84.3114,84.2671,84.3026,14522.0
2018-08-01 14:30:00,95.25,95.25,95.19,95.24,17552.0,84.3114,84.3114,84.2583,84.3026,17552.0
2018-08-01 14:35:00,95.24,95.26,95.15,95.16,18235.0,84.3026,84.3203,84.2229,84.2317,18235.0
2018-08-01 14:40:00,95.16,95.18,95.15,95.18,20531.0,84.2317,84.2494,84.2229,84.2494,20531.0
2018-08-01 14:45:00,95.18,95.2,95.14,95.15,26323.0,84.2494,84.2671,84.214,84.2229,26323.0
2018-08-01 14:50:00,95.15,95.24,95.15,95.24,18049.0,84.2229,84.3026,84.2229,84.3026,18049.0
2018-08-01 14:55:00,95.23,95.34,95.23,95.32,17093.0,84.2937,84.3911,84.2937,84.3734,17093.0
2018-08-01 15:00:00,95.32,95.4,95.29,95.37,19745.0,84.3734,84.4442,84.3468,84.4176,19745.0
2018-08-01 15:05:00,95.37,95.41,95.34,95.39,18285.0,84.4176,84.453,84.3911,84.4353,18285.0
2018-08-01 15:10:00,95.4,95.42,95.36,95.39,20871.0,84.4442,84.4619,84.4088,84.4353,20871.0
2018-08-01 15:15:00,95.39,95.4,95.29,95.33,21593.0,84.4353,84.4442,84.3468,84.3822,21593.0
2018-08-01 15:20:00,95.34,95.38,95.33,95.36,16696.0,84.3911,84.4265,84.3822,84.4088,16696.0
2018-08-01 15:25:00,95.37,95.41,95.34,95.41,17099.0,84.4176,84.453,84.3911,84.453,17099.0
2018-08-01 15:30:00,95.42,95.55,95.41,95.52,22011.0,84.4619,84.577,84.453,84.5504,22011.0
2018-08-01 15:35:00,95.53,95.53,95.38,95.42,24896.0,84.5593,84.5593,84.4265,84.4619,24896.0
2018-08-01 15:40:00,95.41,95.47,95.4,95.47,31583.0,84.453,84.5061,84.4442,84.5061,31583.0
2018-08-01 15:45:00,95.47,95.51,95.37,95.37,45452.0,84.5061,84.5415,84.4176,84.4176,45452.0
2018-08-01 15:50:00,95.36,95.39,95.32,95.33,76386.0,84.4088,84.4353,84.3734,84.3822,76386.0
2018-08-01 15:55:00,95.33,95.36,95.19,95.27,211244.0,84.3822,84.4088,84.2583,84.3291,211244.0
2018-08-02 09:30:00,94.57,94.77,94.45,94.7,40557.0,83.7095,83.8865,83.6033,83.8246,40557.0
2018-08-02 09:35:00,94.62,94.66,94.28,94.58,24869.0,83.7538,83.7892,83.4528,83.7184,24869.0
2018-08-02 09:40:00,94.59,94.87,94.57,94.7,12595.0,83.7272,83.975,83.7095,83.8246,12595.0
2018-08-02 09:45:00,94.69,94.73,94.54,94.65,17718.0,83.8157,83.8511,83.6829,83.7803,17718.0
2018-08-02 09:50:00,94.63,94.79,94.62,94.74,14143.0,83.7626,83.9042,83.7538,83.86,14143.0
2018-08-02 09:55:00,94.75,94.91,94.71,94.9,6855.0,83.8688,84.0105,83.8334,84.0016,6855.0
2018-08-02 10:00:00,94.96,95.13,94.82,95.06,26647.0,84.0547,84.2052,83.9308,84.1432,26647.0
2018-08-02 10:05:00,95.08,95.17,95.02,95.04,19726.0,84.1609,84.2406,84.1078,84.1255,19726.0
2018-08-02 10:10:00,95.04,95.11,94.98,95.03,19027.0,84.1255,84.1875,84.0724,84.1167,19027.0
2018-08-02 10:15:00,95.05,95.11,94.94,95.1,22296.0,84.1344,84.1875,84.037,84.1786,22296.0
2018-08-02 10:20:00,95.1,95.47,95.1,95.41,22844.0,84.1786,84.5061,84.1786,84.453,22844.0
2018-08-02 10:25:00,95.43,95.49,95.25,95.28,12919.0,84.4707,84.5238,84.3114,84.338,12919.0
2018-08-02 10:30:00,95.25,95.27,95.03,95.1,15341.0,84.3114,84.3291,84.1167,84.1786,15341.0
2018-08-02 10:35:00,95.09,95.11,95.0,95.06,16412.0,84.1698,84.1875,84.0901,84.1432,16412.0
2018-08-02 10:40:00,95.04,95.06,94.89,94.91,14240.0,84.1255,84.1432,83.9928,84.0105,14240.0
2018-08-02 10:45:00,94.91,94.91,94.7,94.73,19118.0,84.0105,84.0105,83.8246,83.8511,19118.0
2018-08-02 10:50:00,94.74,94.91,94.74,94.86,15439.0,83.86,84.0105,83.86,83.9662,15439.0
2018-08-02 10:55:00,94.86,94.86,94.71,94.73,20060.0,83.9662,83.9662,83.8334,83.8511,20060.0
2018-08-02 11:00:00,94.77,94.84,94.72,94.81,14635.0,83.8865,83.9485,83.8423,83.9219,14635.0
2018-08-02 11:05:00,94.82,94.88,94.75,94.84,14665.0,83.9308,83.9839,83.8688,83.9485,14665.0
2018-08-02 11:10:00,94.88,94.9,94.77,94.88,13767.0,83.9839,84.0016,83.8865,83.9839,13767.0
2018-08-02 11:15:00,94.86,94.87,94.74,94.76,9229.0,83.9662,83.975,83.86,83.8777,9229.0
2018-08-02 11:20:00,94.77,94.89,94.75,94.84,11902.0,83.8865,83.9928,83.8688,83.9485,11902.0
2018-08-02 11:25:00,94.84,94.88,94.82,94.84,10861.0,83.9485,83.9839,83.9308,83.9485,10861.0
2018-08-02 11:30:00,94.84,94.89,94.81,94.81,11791.0,83.9485,83.9928,83.9219,83.9219,11791.0
2018-08-02 11:35:00,94.84,95.09,94.84,95.09,13077.0,83.9485,84.1698,83.9485,84.1698,13077.0
2018-08-02 11:40:00,95.12,95.16,95.03,95.08,16247.0,84.1963,84.2317,84.1167,84.1609,16247.0
2018-08-02 11:45:00,95.09,95.17,95.08,95.16,16592.0,84.1698,84.2406,84.1609,84.2317,16592.0
2018-08-02 11:50:00,95.16,95.2,95.0,95.0,7652.0,84.2317,84.2671,84.0901,84.0901,7652.0
2018-08-02 11:55:00,95.03,95.14,95.01,95.09,18503.0,84.1167,84.214,84.099,84.1698,18503.0
2018-08-02 12:00:00,95.11,95.26,95.04,95.23,13917.0,84.1875,84.3203,84.1255,84.2937,13917.0
2018-08-02 12:05:00,95.25,95.33,95.16,95.16,12904.0,84.3114,84.3822,84.2317,84.2317,12904.0
2018-08-02 12:10:00,95.15,95.19,95.09,95.09,11089.0,84.2229,84.2583,84.1698,84.1698,11089.0
2018-08-02 12:15:00,95.11,95.16,95.07,95.15,9522.0,84.1875,84.2317,84.1521,84.2229,9522.0
2018-08-02 12:20:00,95.16,95.26,95.13,95.23,11402.0,84.2317,84.3203,84.2052,84.2937,11402.0
2018-08-02 12:25:00,95.23,95.36,95.23,95.36,15534.0,84.2937,84.4088,84.2937,84.4088,15534.0
2018-08-02 12:30:00,95.36,95.37,95.2,95.23,17220.0,84.4088,84.4176,84.2671,84.2937,17220.0
2018-08-02 12:35:00,95.23,95.3,95.22,95.3,14649.0,84.2937,84.3557,84.2849,84.3557,14649.0
2018-08-02 12:40:00,95.3,95.37,95.29,95.31,26003.0,84.3557,84.4176,84.3468,84.3645,26003.0
2018-08-02 12:45:00,95.29,95.57,95.29,95.56,27214.0,84.3468,84.5947,84.3468,84.5858,27214.0
2018-08-02 12:50:00,95.54,95.56,95.47,95.5,13858.0,84.5681,84.5858,84.5061,84.5327,13858.0
2018-08-02 12:55:00,95.5,95.53,95.44,95.44,13190.0,84.5327,84.5593,84.4796,84.4796,13190.0
2018-08-02 13:00:00,95.44,95.44,95.33,95.35,6196.0,84.4796,84.4796,84.3822,84.3999,6196.0
2018-08-02 13:05:00,95.34,95.35,95.29,95.33,9799.0,84.3911,84.3999,84.3468,84.3822,9799.0
2018-08-02 13:10:00,95.33,95.42,95.32,95.34,12303.0,84.3822,84.4619,84.3734,84.3911,12303.0
2018-08-02 13:15:00,95.33,95.52,95.33,95.49,13241.0,84.3822,84.5504,84.3822,84.5238,13241.0
2018-08-02 13:20:00,95.49,95.51,95.39,95.4,8159.0,84.5238,84.5415,84.4353,84.4442,8159.0
2018-08-02 13:25:00,95.42,95.42,95.37,95.4,6612.0,84.4619,84.4619,84.4176,84.4442,6612.0
2018-08-02 13:30:00,95.43,95.6,95.42,95.58,16321.0,84.4707,84.6212,84.4619,84.6035,16321.0
2018-08-02 13:35:00,95.58,95.6,95.5,95.51,36292.0,84.6035,84.6212,84.5327,84.5415,36292.0
2018-08-02 13:40:00,95.52,95.52,95.43,95.43,27632.0,84.5504,84.5504,84.4707,84.4707,27632.0
2018-08-02 13:45:00,95.44,95.47,95.42,95.47,11504.0,84.4796,84.5061,84.4619,84.5061,11504.0
2018-08-02 13:50:00,95.46,95.53,95.46,95.49,7100.0,84.4973,84.5593,84.4973,84.5238,7100.0
2018-08-02 13:55:00,95.49,95.55,95.49,95.53,7526.0,84.5238,84.577,84.5238,84.5593,7526.0
2018-08-02 14:00:00,95.51,95.56,95.5,95.53,25692.0,84.5415,84.5858,84.5327,84.5593,25692.0
2018-08-02 14:05:00,95.53,95.64,95.5,95.63,26015.0,84.5593,84.6566,84.5327,84.6478,26015.0
2018-08-02 14:10:00,95.63,95.66,95.6,95.66,9297.0,84.6478,84.6743,84.6212,84.6743,9297.0
2018-08-02 14:15:00,95.65,95.71,95.63,95.63,12186.0,84.6655,84.7186,84.6478,84.6478,12186.0
2018-08-02 14:20:00,95.64,95.65,95.57,95.58,10836.0,84.6566,84.6655,84.5947,84.6035,10836.0
2018-08-02 14:25:00,95.57,95.6,95.54,95.57,10797.0,84.5947,84.6212,84.5681,84.5947,10797.0
2018-08-02 14:30:00,95.55,95.61,95.55,95.59,17265.0,84.577,84.6301,84.577,84.6124,17265.0
2018-08-02 14:35:00,95.61,95.69,95.61,95.65,12755.0,84.6301,84.7009,84.6301,84.6655,12755.0
2018-08-02 14:40:00,95.69,95.74,95.68,95.69,8879.0,84.7009,84.7451,84.692,84.7009,8879.0
2018-08-02 14:45:00,95.69,95.69,95.62,95.63,13309.0,84.7009,84.7009,84.6389,84.6478,13309.0
2018-08-02 14:50:00,95.64,95.76,95.63,95.74,7038.0,84.6566,84.7628,84.6478,84.7451,7038.0
2018-08-02 14:55:00,95.73,95.81,95.7,95.81,13655.0,84.7363,84.8071,84.7097,84.8071,13655.0
2018-08-02 15:00:00,95.8,95.84,95.77,95.84,11600.0,84.7982,84.8337,84.7717,84.8337,11600.0
2018-08-02 15:05:00,95.85,95.87,95.71,95.71,21193.0,84.8425,84.8602,84.7186,84.7186,21193.0
2018-08-02 15:10:00,95.7,95.7,95.62,95.64,15215.0,84.7097,84.7097,84.6389,84.6566,15215.0
2018-08-02 15:15:00,95.64,95.65,95.57,95.64,19539.0,84.6566,84.6655,84.5947,84.6566,19539.0
2018-08-02 15:20:00,95.64,95.64,95.55,95.55,15343.0,84.6566,84.6566,84.577,84.577,15343.0
2018-08-02 15:25:00,95.56,95.61,95.53,95.61,20743.0,84.5858,84.6301,84.5593,84.6301,20743.0
2018-08-02 15:30:00,95.61,95.66,95.6,95.66,18183.0,84.6301,84.6743,84.6212,84.6743,18183.0
2018-08-02 15:35:00,95.66,95.69,95.63,95.68,21844.0,84.6743,84.7009,84.6478,84.692,21844.0
2018-08-02 15:40:00,95.69,95.7,95.58,95.62,34710.0,84.7009,84.7097,84.6035,84.6389,34710.0
2018-08-02 15:45:00,95.62,95.71,95.61,95.65,31224.0,84.6389,84.7186,84.6301,84.6655,31224.0
2018-08-02 15:50:00,95.64,95.64,95.54,95.56,45128.0,84.6566,84.6566,84.5681,84.5858,45128.0
2018-08-02 15:55:00,95.57,95.81,95.54,95.76,176447.0,84.5947,84.8071,84.5681,84.7628,176447.0
2018-08-03 09:30:00,95.54,95.8,95.52,95.75,25581.0,84.918,85.1491,84.9002,85.1046,25581.0
2018-08-03 09:35:00,95.85,96.08,95.72,96.03,11364.0,85.1935,85.398,85.078,85.3535,11364.0
2018-08-03 09:40:00,96.06,96.06,95.85,95.99,15520.0,85.3802,85.3802,85.1935,85.318,15520.0
2018-08-03 09:45:00,95.99,96.01,95.84,95.94,11575.0,85.318,85.3357,85.1846,85.2735,11575.0
2018-08-03 09:50:00,95.92,95.92,95.73,95.79,15017.0,85.2557,85.2557,85.0869,85.1402,15017.0
2018-08-03 09:55:00,95.79,95.86,95.73,95.82,9238.0,85.1402,85.2024,85.0869,85.1669,9238.0
2018-08-03 10:00:00,95.82,95.83,95.68,95.7,15224.0,85.1669,85.1758,85.0424,85.0602,15224.0
2018-08-03 10:05:00,95.68,95.7,95.49,95.53,16918.0,85.0424,85.0602,84.8736,84.9091,16918.0
2018-08-03 10:10:00,95.55,95.71,95.49,95.65,19038.0,84.9269,85.0691,84.8736,85.0158,19038.0
2018-08-03 10:15:00,95.68,95.82,95.68,95.82,14467.0,85.0424,85.1669,85.0424,85.1669,14467.0
2018-08-03 10:20:00,95.83,95.85,95.73,95.74,8772.0,85.1758,85.1935,85.0869,85.0958,8772.0
2018-08-03 10:25:00,95.75,95.83,95.74,95.81,33414.0,85.1046,85.1758,85.0958,85.158,33414.0
2018-08-03 10:30:00,95.81,95.82,95.74,95.75,9349.0,85.158,85.1669,85.0958,85.1046,9349.0
2018-08-03 10:35:00,95.77,95.79,95.68,95.73,8674.0,85.1224,85.1402,85.0424,85.0869,8674.0
2018-08-03 10:40:00,95.73,95.82,95.72,95.78,60358.0,85.0869,85.1669,85.078,85.1313,60358.0
2018-08-03 10:45:00,95.78,95.79,95.72,95.75,26525.0,85.1313,85.1402,85.078,85.1046,26525.0
2018-08-03 10:50:00,95.76,95.79,95.7,95.73,19364.0,85.1135,85.1402,85.0602,85.0869,19364.0
2018-08-03 10:55:00,95.73,95.77,95.67,95.7,14740.0,85.0869,85.1224,85.0335,85.0602,14740.0
2018-08-03 11:00:00,95.7,95.75,95.63,95.67,13590.0,85.0602,85.1046,84.998,85.0335,13590.0
2018-08-03 11:05:00,95.67,95.81,95.67,95.81,13868.0,85.0335,85.158,85.0335,85.158,13868.0
2018-08-03 11:10:00,95.82,95.86,95.81,95.83,8676.0,85.1669,85.2024,85.158,85.1758,8676.0
2018-08-03 11:15:00,95.83,95.83,95.64,95.67,9989.0,85.1758,85.1758,85.0069,85.0335,9989.0
2018-08-03 11:20:00,95.66,95.66,95.42,95.42,15893.0,85.0247,85.0247,84.8113,84.8113,15893.0
2018-08-03 11:25:00,95.42,95.53,95.36,95.53,18646.0,84.8113,84.9091,84.758,84.9091,18646.0
2018-08-03 11:30:00,95.5,95.65,95.47,95.65,9592.0,84.8824,85.0158,84.8558,85.0158,9592.0
2018-08-03 11:35:00,95.65,95.7,95.61,95.66,5917.0,85.0158,85.0602,84.9802,85.0247,5917.0
2018-08-03 11:40:00,95.63,95.77,95.63,95.77,7388.0,84.998,85.1224,84.998,85.1224,7388.0
2018-08-03 11:45:00,95.78,95.81,95.76,95.8,9315.0,85.1313,85.158,85.1135,85.1491,9315.0
2018-08-03 11:50:00,95.79,95.83,95.78,95.82,4424.0,85.1402,85.1758,85.1313,85.1669,4424.0
2018-08-03 11:55:00,95.82,95.83,95.78,95.81,8856.0,85.1669,85.1758,85.1313,85.158,8856.0
2018-08-03 12:00:00,95.79,95.9,95.75,95.9,10582.0,85.1402,85.238,85.1046,85.238,10582.0
2018-08-03 12:05:00,95.9,96.04,95.9,96.01,6501.0,85.238,85.3624,85.238,85.3357,6501.0
2018-08-03 12:10:00,96.0,96.05,95.99,96.05,12375.0,85.3269,85.3713,85.318,85.3713,12375.0
2018-08-03 12:15:00,96.04,96.15,96.04,96.06,9351.0,85.3624,85.4602,85.3624,85.3802,9351.0
2018-08-03 12:20:00,96.05,96.09,95.99,96.06,12523.0,85.3713,85.4068,85.318,85.3802,12523.0
2018-08-03 12:25:00,96.07,96.14,96.07,96.12,6254.0,85.3891,85.4513,85.3891,85.4335,6254.0
2018-08-03 12:30:00,96.1,96.12,96.05,96.07,12115.0,85.4157,85.4335,85.3713,85.3891,12115.0
2018-08-03 12:35:00,96.08,96.08,96.02,96.08,6404.0,85.398,85.398,85.3446,85.398,6404.0
2018-08-03 12:40:00,96.09,96.11,96.03,96.1,10527.0,85.4068,85.4246,85.3535,85.4157,10527.0
2018-08-03 12:45:00,96.1,96.1,96.04,96.09,6382.0,85.4157,85.4157,85.3624,85.4068,6382.0
2018-08-03 12:50:00,96.09,96.14,96.07,96.12,11140.0,85.4068,85.4513,85.3891,85.4335,11140.0
2018-08-03 12:55:00,96.13,96.19,96.11,96.19,12959.0,85.4424,85.4957,85.4246,85.4957,12959.0
2018-08-03 13:00:00,96.19,96.2,96.16,96.18,13734.0,85.4957,85.5046,85.4691,85.4868,13734.0
2018-08-03 13:05:00,96.18,96.28,96.16,96.27,16257.0,85.4868,85.5757,85.4691,85.5668,16257.0
2018-08-03 13:10:00,96.25,96.36,96.23,96.36,24950.0,85.5491,85.6468,85.5313,85.6468,24950.0
2018-08-03 13:15:00,96.36,96.47,96.36,96.43,29187.0,85.6468,85.7446,85.6468,85.709,29187.0
2018-08-03 13:20:00,96.41,96.43,96.39,96.41,7295.0,85.6913,85.709,85.6735,85.6913,7295.0
2018-08-03 13:25:00,96.43,96.43,96.33,96.38,8310.0,85.709,85.709,85.6202,85.6646,8310.0
2018-08-03 13:30:00,96.38,96.38,96.27,96.27,5014.0,85.6646,85.6646,85.5668,85.5668,5014.0
2018-08-03 13:35:00,96.29,96.3,96.22,96.23,6030.0,85.5846,85.5935,85.5224,85.5313,6030.0
2018-08-03 13:40:00,96.23,96.23,96.19,96.2,2705.0,85.5313,85.5313,85.4957,85.5046,2705.0
2018-08-03 13:45:00,96.23,96.32,96.23,96.29,10976.0,85.5313,85.6113,85.5313,85.5846,10976.0
2018-08-03 13:50:00,96.32,96.33,96.28,96.32,7619.0,85.6113,85.6202,85.5757,85.6113,7619.0
2018-08-03 13:55:00,96.32,96.37,96.32,96.34,8130.0,85.6113,85.6557,85.6113,85.629,8130.0
2018-08-03 14:00:00,96.34,96.39,96.31,96.39,14677.0,85.629,85.6735,85.6024,85.6735,14677.0
2018-08-03 14:05:00,96.39,96.41,96.34,96.4,11930.0,85.6735,85.6913,85.629,85.6824,11930.0
2018-08-03 14:10:00,96.41,96.42,96.37,96.37,9178.0,85.6913,85.7002,85.6557,85.6557,9178.0
2018-08-03 14:15:00,96.38,96.38,96.33,96.36,12500.0,85.6646,85.6646,85.6202,85.6468,12500.0
2018-08-03 14:20:00,96.36,96.36,96.29,96.33,12428.0,85.6468,85.6468,85.5846,85.6202,12428.0
2018-08-03 14:25:00,96.32,96.32,96.3,96.31,9117.0,85.6113,85.6113,85.5935,85.6024,9117.0
2018-08-03 14:30:00,96.31,96.37,96.3,96.34,12042.0,85.6024,85.6557,85.5935,85.629,12042.0
2018-08-03 14:35:00,96.34,96.37,96.34,96.37,10197.0,85.629,85.6557,85.629,85.6557,10197.0
2018-08-03 14:40:00,96.36,96.39,96.35,96.38,16047.0,85.6468,85.6735,85.6379,85.6646,16047.0
2018-08-03 14:45:00,96.38,96.42,96.34,96.4,14117.0,85.6646,85.7002,85.629,85.6824,14117.0
2018-08-03 14:50:00,96.41,96.45,96.4,96.45,8570.0,85.6913,85.7268,85.6824,85.7268,8570.0
2018-08-03 14:55:00,96.45,96.52,96.45,96.49,13108.0,85.7268,85.789,85.7268,85.7624,13108.0
2018-08-03 15:00:00,96.5,96.54,96.49,96.54,9396.0,85.7713,85.8068,85.7624,85.8068,9396.0
2018-08-03 15:05:00,96.54,96.57,96.54,96.55,6755.0,85.8068,85.8335,85.8068,85.8157,6755.0
2018-08-03 15:10:00,96.55,96.65,96.55,96.64,11491.0,85.8157,85.9046,85.8157,85.8957,11491.0
2018-08-03 15:15:00,96.65,96.66,96.63,96.65,14393.0,85.9046,85.9135,85.8868,85.9046,14393.0
2018-08-03 15:20:00,96.65,96.68,96.61,96.61,17844.0,85.9046,85.9312,85.869,85.869,17844.0
2018-08-03 15:25:00,96.62,96.64,96.6,96.61,15300.0,85.8779,85.8957,85.8601,85.869,15300.0
2018-08-03 15:30:00,96.62,96.62,96.56,96.59,39070.0,85.8779,85.8779,85.8246,85.8513,39070.0
2018-08-03 15:35:00,96.59,96.63,96.56,96.59,25182.0,85.8513,85.8868,85.8246,85.8513,25182.0
2018-08-03 15:40:00,96.6,96.65,96.6,96.64,17946.0,85.8601,85.9046,85.8601,85.8957,17946.0
2018-08-03 15:45:00,96.65,96.76,96.64,96.67,53754.0,85.9046,86.0024,85.8957,85.9224,53754.0
2018-08-03 15:50:00,96.67,96.68,96.47,96.47,58257.0,85.9224,85.9312,85.7446,85.7446,58257.0
2018-08-03 15:55:00,96.48,96.67,96.42,96.64,169358.0,85.7535,85.9224,85.7002,85.8957,169358.0
2018-08-06 09:30:00,96.52,96.65,96.25,96.58,34013.0,85.789,85.9046,85.5491,85.8424,34013.0
2018-08-06 09:35:00,96.55,96.55,96.27,96.34,13193.0,85.8157,85.8157,85.5668,85.629,13193.0
2018-08-06 09:40:00,96.34,96.34,96.12,96.17,10818.0,85.629,85.629,85.4335,85.4779,10818.0
2018-08-06 09:45:00,96.2,96.22,95.88,96.04,15338.0,85.5046,85.5224,85.2202,85.3624,15338.0
2018-08-06 09:50:00,96.04,96.21,95.97,96.19,25427.0,85.3624,85.5135,85.3002,85.4957,25427.0
2018-08-06 09:55:00,96.24,96.38,96.18,96.18,7154.0,85.5402,85.6646,85.4868,85.4868,7154.0
2018-08-06 10:00:00,96.22,96.39,96.22,96.29,10459.0,85.5224,85.6735,85.5224,85.5846,10459.0
2018-08-06 10:05:00,96.3,96.31,96.1,96.16,27893.0,85.5935,85.6024,85.4157,85.4691,27893.0
2018-08-06 10:10:00,96.15,96.34,96.13,96.34,16210.0,85.4602,85.629,85.4424,85.629,16210.0
2018-08-06 10:15:00,96.34,96.51,96.29,96.43,8423.0,85.629,85.7801,85.5846,85.709,8423.0
2018-08-06 10:20:00,96.46,96.55,96.29,96.29,10876.0,85.7357,85.8157,85.5846,85.5846,10876.0
2018-08-06 10:25:00,96.29,96.39,96.29,96.31,8335.0,85.5846,85.6735,85.5846,85.6024,8335.0
2018-08-06 10:30:00,96.32,96.51,96.32,96.5,8442.0,85.6113,85.7801,85.6113,85.7713,8442.0
2018-08-06 10:35:00,96.5,96.54,96.36,96.54,11770.0,85.7713,85.8068,85.6468,85.8068,11770.0
2018-08-06 10:40:00,96.51,96.59,96.46,96.57,7611.0,85.7801,85.8513,85.7357,85.8335,7611.0
2018-08-06 10:45:00,96.61,96.65,96.5,96.54,12075.0,85.869,85.9046,85.7713,85.8068,12075.0
2018-08-06 10:50:00,96.54,96.56,96.47,96.51,8355.0,85.8068,85.8246,85.7446,85.7801,8355.0
2018-08-06 10:55:00,96.52,96.64,96.52,96.61,9120.0,85.789,85.8957,85.789,85.869,9120.0
2018-08-06 11:00:00,96.6,96.64,96.47,96.47,33644.0,85.8601,85.8957,85.7446,85.7446,33644.0
2018-08-06 11:05:00,96.46,96.55,96.45,96.52,9937.0,85.7357,85.8157,85.7268,85.789,9937.0
2018-08-06 11:10:00,96.53,96.58,96.49,96.51,7884.0,85.7979,85.8424,85.7624,85.7801,7884.0
2018-08-06 11:15:00,96.51,96.51,96.32,96.35,9265.0,85.7801,85.7801,85.6113,85.6379,9265.0
2018-08-06 11:20:00,96.38,96.38,96.27,96.34,4724.0,85.6646,85.6646,85.5668,85.629,4724.0
2018-08-06 11:25:00,96.35,96.35,96.29,96.34,4700.0,85.6379,85.6379,85.5846,85.629,4700.0
2018-08-06 11:30:00,96.3,96.34,96.28,96.3,7431.0,85.5935,85.629,85.5757,85.5935,7431.0
2018-08-06 11:35:00,96.32,96.45,96.32,96.45,6200.0,85.6113,85.7268,85.6113,85.7268,6200.0
2018-08-06 11:40:00,96.45,96.48,96.4,96.4,8818.0,85.7268,85.7535,85.6824,85.6824,8818.0
2018-08-06 11:45:00,96.41,96.47,96.4,96.47,11894.0,85.6913,85.7446,85.6824,85.7446,11894.0
2018-08-06 11:50:00,96.47,96.61,96.4,96.59,13187.0,85.7446,85.869,85.6824,85.8513,13187.0
2018-08-06 11:55:00,96.59,96.62,96.57,96.59,9391.0,85.8513,85.8779,85.8335,85.8513,9391.0
2018-08-06 12:00:00,96.59,96.67,96.57,96.61,9692.0,85.8513,85.9224,85.8335,85.869,9692.0
2018-08-06 12:05:00,96.61,96.64,96.57,96.62,12148.0,85.869,85.8957,85.8335,85.8779,12148.0
2018-08-06 12:10:00,96.63,96.78,96.61,96.78,14294.0,85.8868,86.0201,85.869,86.0201,14294.0
2018-08-06 12:15:00,96.78,96.84,96.75,96.83,9438.0,86.0201,86.0735,85.9935,86.0646,9438.0
2018-08-06 12:20:00,96.81,96.84,96.78,96.84,6595.0,86.0468,86.0735,86.0201,86.0735,6595.0
2018-08-06 12:25:00,96.85,96.88,96.8,96.87,9907.0,86.0823,86.109,86.0379,86.1001,9907.0
2018-08-06 12:30:00,96.86,96.96,96.86,96.89,31034.0,86.0912,86.1801,86.0912,86.1179,31034.0
2018-08-06 12:35:00,96.88,97.01,96.88,96.99,14279.0,86.109,86.2246,86.109,86.2068,14279.0
2018-08-06 12:40:00,96.98,96.98,96.92,96.97,7284.0,86.1979,86.1979,86.1446,86.189,7284.0
2018-08-06 12:45:00,96.98,97.01,96.94,96.99,17518.0,86.1979,86.2246,86.1623,86.2068,17518.0
2018-08-06 12:50:00,97.0,97.0,96.91,96.91,4017.0,86.2157,86.2157,86.1357,86.1357,4017.0
2018-08-06 12:55:00,96.9,96.98,96.88,96.96,10600.0,86.1268,86.1979,86.109,86.1801,10600.0
2018-08-06 13:00:00,96.98,96.98,96.91,96.91,7349.0,86.1979,86.1979,86.1357,86.1357,7349.0
2018-08-06 13:05:00,96.93,96.99,96.92,96.95,16594.0,86.1535,86.2068,86.1446,86.1712,16594.0
2018-08-06 13:10:00,96.95,96.98,96.93,96.95,11690.0,86.1712,86.1979,86.1535,86.1712,11690.0
2018-08-06 13:15:00,96.95,96.97,96.89,96.91,21540.0,86.1712,86.189,86.1179,86.1357,21540.0
2018-08-06 13:20:00,96.89,96.89,96.68,96.72,15276.0,86.1179,86.1179,85.9312,85.9668,15276.0
2018-08-06 13:25:00,96.7,96.73,96.66,96.69,5478.0,85.949,85.9757,85.9135,85.9401,5478.0
2018-08-06 13:30:00,96.69,96.69,96.59,96.65,6357.0,85.9401,85.9401,85.8513,85.9046,6357.0
2018-08-06 13:35:00,96.65,96.7,96.62,96.7,9802.0,85.9046,85.949,85.8779,85.949,9802.0
2018-08-06 13:40:00,96.69,96.7,96.64,96.7,7510.0,85.9401,85.949,85.8957,85.949,7510.0
2018-08-06 13:45:00,96.71,96.78,96.71,96.74,10471.0,85.9579,86.0201,85.9579,85.9846,10471.0
2018-08-06 13:50:00,96.74,96.79,96.72,96.79,7483.0,85.9846,86.029,85.9668,86.029,7483.0
2018-08-06 13:55:00,96.78,96.79,96.74,96.75,5900.0,86.0201,86.029,85.9846,85.9935,5900.0
2018-08-06 14:00:00,96.73,96.74,96.63,96.67,8845.0,85.9757,85.9846,85.8868,85.9224,8845.0
2018-08-06 14:05:00,96.67,96.78,96.67,96.77,10960.0,85.9224,86.0201,85.9224,86.0112,10960.0
2018-08-06 14:10:00,96.76,96.87,96.75,96.85,11348.0,86.0024,86.1001,85.9935,86.0823,11348.0
2018-08-06 14:15:00,96.84,96.87,96.82,96.82,8969.0,86.0735,86.1001,86.0557,86.0557,8969.0
2018-08-06 14:20:00,96.84,96.84,96.79,96.8,6249.0,86.0735,86.0735,86.029,86.0379,6249.0
2018-08-06 14:25:00,96.81,96.82,96.76,96.77,13634.0,86.0468,86.0557,86.0024,86.0112,13634.0
2018-08-06 14:30:00,96.77,96.78,96.72,96.75,16422.0,86.0112,86.0201,85.9668,85.9935,16422.0
2018-08-06 14:35:00,96.76,96.76,96.7,96.75,12146.0,86.0024,86.0024,85.949,85.9935,12146.0
2018-08-06 14:40:00,96.73,96.75,96.69,96.75,10628.0,85.9757,85.9935,85.9401,85.9935,10628.0
2018-08-06 14:45:00,96.75,96.77,96.72,96.73,6930.0,85.9935,86.0112,85.9668,85.9757,6930.0
2018-08-06 14:50:00,96.74,96.74,96.66,96.66,11852.0,85.9846,85.9846,85.9135,85.9135,11852.0
2018-08-06 14:55:00,96.66,96.7,96.62,96.62,11725.0,85.9135,85.949,85.8779,85.8779,11725.0
2018-08-06 15:00:00,96.61,96.62,96.57,96.6,11974.0,85.869,85.8779,85.8335,85.8601,11974.0
2018-08-06 15:05:00,96.61,96.66,96.57,96.58,10914.0,85.869,85.9135,85.8335,85.8424,10914.0
2018-08-06 15:10:00,96.59,96.59,96.55,96.57,11530.0,85.8513,85.8513,85.8157,85.8335,11530.0
2018-08-06 15:15:00,96.57,96.58,96.54,96.56,13749.0,85.8335,85.8424,85.8068,85.8246,13749.0
2018-08-06 15:20:00,96.57,96.58,96.51,96.53,17846.0,85.8335,85.8424,85.7801,85.7979,17846.0
2018-08-06 15:25:00,96.54,96.56,96.54,96.56,13874.0,85.8068,85.8246,85.8068,85.8246,13874.0
2018-08-06 15:30:00,96.55,96.59,96.52,96.58,20924.0,85.8157,85.8513,85.789,85.8424,20924.0
2018-08-06 15:35:00,96.58,96.59,96.52,96.56,19488.0,85.8424,85.8513,85.789,85.8246,19488.0
2018-08-06 15:40:00,96.56,96.59,96.52,96.56,24894.0,85.8246,85.8513,85.789,85.8246,24894.0
2018-08-06 15:45:00,96.56,96.62,96.55,96.59,58544.0,85.8246,85.8779,85.8157,85.8513,58544.0
2018-08-06 15:50:00,96.6,96.62,96.46,96.48,37753.0,85.8601,85.8779,85.7357,85.7535,37753.0
2018-08-06 15:55:00,96.48,96.53,96.43,96.53,66892.0,85.7535,85.7979,85.709,85.7979,66892.0
2018-08-07 09:30:00,96.79,96.79,96.57,96.63,39658.0,86.029,86.029,85.8335,85.8868,39658.0
2018-08-07 09:35:00,96.64,97.05,96.63,97.04,26695.0,85.8957,86.2601,85.8868,86.2512,26695.0
2018-08-07 09:40:00,97.01,97.08,96.86,96.89,14072.0,86.2246,86.2868,86.0912,86.1179,14072.0
2018-08-07 09:45:00,96.91,97.12,96.9,97.02,17307.0,86.1357,86.3223,86.1268,86.2334,17307.0
2018-08-07 09:50:00,97.01,97.36,96.99,97.34,13225.0,86.2246,86.5356,86.2068,86.5179,13225.0
2018-08-07 09:55:00,97.36,97.51,97.35,97.47,8937.0,86.5356,86.669,86.5268,86.6334,8937.0
2018-08-07 10:00:00,97.51,97.51,97.22,97.23,18679.0,86.669,86.669,86.4112,86.4201,18679.0
2018-08-07 10:05:00,97.26,97.31,97.17,97.31,22595.0,86.4468,86.4912,86.3668,86.4912,22595.0
2018-08-07 10:10:00,97.3,97.39,97.28,97.33,23784.0,86.4823,86.5623,86.4645,86.509,23784.0
2018-08-07 10:15:00,97.32,97.41,97.32,97.34,23354.0,86.5001,86.5801,86.5001,86.5179,23354.0
2018-08-07 10:20:00,97.33,97.39,97.22,97.37,13082.0,86.509,86.5623,86.4112,86.5445,13082.0
2018-08-07 10:25:00,97.36,97.41,97.33,97.34,13529.0,86.5356,86.5801,86.509,86.5179,13529.0
2018-08-07 10:30:00,97.35,97.58,97.35,97.47,13420.0,86.5268,86.7312,86.5268,86.6334,13420.0
2018-08-07 10:35:00,97.47,97.6,97.45,97.57,11837.0,86.6334,86.749,86.6156,86.7223,11837.0
2018-08-07 10:40:00,97.61,97.85,97.6,97.76,11914.0,86.7579,86.9712,86.749,86.8912,11914.0
2018-08-07 10:45:00,97.74,97.86,97.68,97.77,14924.0,86.8734,86.9801,86.8201,86.9001,14924.0
2018-08-07 10:50:00,97.75,97.82,97.74,97.79,13060.0,86.8823,86.9445,86.8734,86.9178,13060.0
2018-08-07 10:55:00,97.79,97.86,97.78,97.81,14665.0,86.9178,86.9801,86.909,86.9356,14665.0
2018-08-07 11:00:00,97.82,97.93,97.79,97.92,12611.0,86.9445,87.0423,86.9178,87.0334,12611.0
2018-08-07 11:05:00,97.93,97.93,97.82,97.85,10664.0,87.0423,87.0423,86.9445,86.9712,10664.0
2018-08-07 11:10:00,97.86,97.92,97.78,97.83,16275.0,86.9801,87.0334,86.909,86.9534,16275.0
2018-08-07 11:15:00,97.85,97.85,97.65,97.7,14369.0,86.9712,86.9712,86.7934,86.8378,14369.0
2018-08-07 11:20:00,97.71,97.71,97.59,97.7,9055.0,86.8467,86.8467,86.7401,86.8378,9055.0
2018-08-07 11:25:00,97.7,97.71,97.61,97.65,11212.0,86.8378,86.8467,86.7579,86.7934,11212.0
2018-08-07 11:30:00,97.65,97.71,97.62,97.65,10866.0,86.7934,86.8467,86.7667,86.7934,10866.0
2018-08-07 11:35:00,97.66,97.83,97.65,97.83,12160.0,86.8023,86.9534,86.7934,86.9534,12160.0
2018-08-07 11:40:00,97.83,97.94,97.8,97.87,14366.0,86.9534,87.0512,86.9267,86.9889,14366.0
2018-08-07 11:45:00,97.86,97.93,97.82,97.83,11435.0,86.9801,87.0423,86.9445,86.9534,11435.0
2018-08-07 11:50:00,97.83,97.89,97.83,97.87,9101.0,86.9534,87.0067,86.9534,86.9889,9101.0
2018-08-07 11:55:00,97.86,97.95,97.82,97.93,11535.0,86.9801,87.0601,86.9445,87.0423,11535.0
2018-08-07 12:00:00,97.94,97.98,97.88,97.88,13237.0,87.0512,87.0867,86.9978,86.9978,13237.0
2018-08-07 12:05:00,97.9,97.92,97.89,97.92,14549.0,87.0156,87.0334,87.0067,87.0334,14549.0
2018-08-07 12:10:00,97.9,97.92,97.84,97.86,8797.0,87.0156,87.0334,86.9623,86.9801,8797.0
2018-08-07 12:15:00,97.86,97.87,97.83,97.84,8585.0,86.9801,86.9889,86.9534,86.9623,8585.0
2018-08-07 12:20:00,97.84,97.86,97.81,97.84,8926.0,86.9623,86.9801,86.9356,86.9623,8926.0
2018-08-07 12:25:00,97.85,97.85,97.75,97.75,5919.0,86.9712,86.9712,86.8823,86.8823,5919.0
2018-08-07 12:30:00,97.74,97.75,97.66,97.68,15109.0,86.8734,86.8823,86.8023,86.8201,15109.0
2018-08-07 12:35:00,97.65,97.71,97.65,97.7,10998.0,86.7934,86.8467,86.7934,86.8378,10998.0
2018-08-07 12:40:00,97.71,97.76,97.71,97.75,6865.0,86.8467,86.8912,86.8467,86.8823,6865.0
2018-08-07 12:45:00,97.75,97.76,97.68,97.69,8892.0,86.8823,86.8912,86.8201,86.829,8892.0
2018-08-07 12:50:00,97.69,97.7,97.61,97.66,12441.0,86.829,86.8378,86.7579,86.8023,12441.0
2018-08-07 12:55:00,97.67,97.68,97.64,97.66,6948.0,86.8112,86.8201,86.7845,86.8023,6948.0
2018-08-07 13:00:00,97.65,97.83,97.62,97.83,13319.0,86.7934,86.9534,86.7667,86.9534,13319.0
2018-08-07 13:05:00,97.82,97.82,97.76,97.79,7688.0,86.9445,86.9445,86.8912,86.9178,7688.0
2018-08-07 13:10:00,97.77,97.8,97.72,97.74,8003.0,86.9001,86.9267,86.8556,86.8734,8003.0
2018-08-07 13:15:00,97.76,97.76,97.66,97.66,12782.0,86.8912,86.8912,86.8023,86.8023,12782.0
2018-08-07 13:20:00,97.65,97.65,97.49,97.5,12238.0,86.7934,86.7934,86.6512,86.6601,12238.0
2018-08-07 13:25:00,97.5,97.6,97.49,97.6,19540.0,86.6601,86.749,86.6512,86.749,19540.0
2018-08-07 13:30:00,97.59,97.6,97.47,97.47,10340.0,86.7401,86.749,86.6334,86.6334,10340.0
2018-08-07 13:35:00,97.47,97.48,97.4,97.47,16835.0,86.6334,86.6423,86.5712,86.6334,16835.0
2018-08-07 13:40:00,97.48,97.48,97.44,97.44,13900.0,86.6423,86.6423,86.6068,86.6068,13900.0
2018-08-07 13:45:00,97.46,97.54,97.46,97.48,20629.0,86.6245,86.6956,86.6245,86.6423,20629.0
2018-08-07 13:50:00,97.48,97.5,97.41,97.44,26002.0,86.6423,86.6601,86.5801,86.6068,26002.0
2018-08-07 13:55:00,97.44,97.44,97.36,97.39,17516.0,86.6068,86.6068,86.5356,86.5623,17516.0
2018-08-07 14:00:00,97.38,97.44,97.36,97.43,17155.0,86.5534,86.6068,86.5356,86.5979,17155.0
2018-08-07 14:05:00,97.44,97.45,97.39,97.39,12865.0,86.6068,86.6156,86.5623,86.5623,12865.0
2018-08-07 14:10:00,97.41,97.41,97.34,97.35,18023.0,86.5801,86.5801,86.5179,86.5268,18023.0
2018-08-07 14:15:00,97.35,97.37,97.31,97.35,21705.0,86.5268,86.5445,86.4912,86.5268,21705.0
2018-08-07 14:20:00,97.36,97.46,97.36,97.46,19754.0,86.5356,86.6245,86.5356,86.6245,19754.0
2018-08-07 14:25:00,97.45,97.5,97.44,97.48,19488.0,86.6156,86.6601,86.6068,86.6423,19488.0
2018-08-07 14:30:00,97.47,97.48,97.42,97.46,20581.0,86.6334,86.6423,86.589,86.6245,20581.0
2018-08-07 14:35:00,97.46,97.48,97.41,97.44,17953.0,86.6245,86.6423,86.5801,86.6068,17953.0
2018-08-07 14:40:00,97.44,97.44,97.37,97.38,14254.0,86.6068,86.6068,86.5445,86.5534,14254.0
2018-08-07 14:45:00,97.37,97.45,97.37,97.42,19849.0,86.5445,86.6156,86.5445,86.589,19849.0
2018-08-07 14:50:00,97.42,97.43,97.39,97.43,18044.0,86.589,86.5979,86.5623,86.5979,18044.0
2018-08-07 14:55:00,97.43,97.47,97.42,97.46,20772.0,86.5979,86.6334,86.589,86.6245,20772.0
2018-08-07 15:00:00,97.46,97.53,97.46,97.47,28114.0,86.6245,86.6867,86.6245,86.6334,28114.0
2018-08-07 15:05:00,97.47,97.47,97.39,97.4,75879.0,86.6334,86.6334,86.5623,86.5712,75879.0
2018-08-07 15:10:00,97.4,97.48,97.35,97.48,64607.0,86.5712,86.6423,86.5268,86.6423,64607.0
2018-08-07 15:15:00,97.49,97.64,97.48,97.48,20158.0,86.6512,86.7845,86.6423,86.6423,20158.0
2018-08-07 15:20:00,97.48,97.53,97.46,97.51,16722.0,86.6423,86.6867,86.6245,86.669,16722.0
2018-08-07 15:25:00,97.5,97.55,97.49,97.52,23051.0,86.6601,86.7045,86.6512,86.6779,23051.0
2018-08-07 15:30:00,97.51,97.65,97.49,97.54,41891.0,86.669,86.7934,86.6512,86.6956,41891.0
2018-08-07 15:35:00,97.55,97.56,97.49,97.5,31140.0,86.7045,86.7134,86.6512,86.6601,31140.0
2018-08-07 15:40:00,97.49,97.53,97.46,97.48,44804.0,86.6512,86.6867,86.6245,86.6423,44804.0
2018-08-07 15:45:00,97.47,97.49,97.38,97.42,59295.0,86.6334,86.6512,86.5534,86.589,59295.0
2018-08-07 15:50:00,97.44,97.44,97.26,97.28,39461.0,86.6068,86.6068,86.4468,86.4645,39461.0
2018-08-07 15:55:00,97.27,97.4,97.26,97.32,120177.0,86.4557,86.5712,86.4468,86.5001,120177.0
2018-08-08 09:30:00,97.26,97.39,97.1,97.31,16329.0,86.4468,86.5623,86.3046,86.4912,16329.0
2018-08-08 09:35:00,97.42,97.48,97.24,97.39,12550.0,86.589,86.6423,86.429,86.5623,12550.0
2018-08-08 09:40:00,97.4,97.46,97.33,97.33,5015.0,86.5712,86.6245,86.509,86.509,5015.0
2018-08-08 09:45:00,97.26,97.28,97.07,97.07,4036.0,86.4468,86.4645,86.2779,86.2779,4036.0
2018-08-08 09:50:00,97.06,97.27,97.01,97.25,5215.0,86.269,86.4557,86.2246,86.4379,5215.0
2018-08-08 09:55:00,97.25,97.35,97.25,97.3,3801.0,86.4379,86.5268,86.4379,86.4823,3801.0
2018-08-08 10:00:00,97.32,97.43,97.23,97.4,10111.0,86.5001,86.5979,86.4201,86.5712,10111.0
2018-08-08 10:05:00,97.42,97.65,97.41,97.6,7922.0,86.589,86.7934,86.5801,86.749,7922.0
2018-08-08 10:10:00,97.6,97.67,97.47,97.47,29571.0,86.749,86.8112,86.6334,86.6334,29571.0
2018-08-08 10:15:00,97.45,97.46,97.33,97.45,19271.0,86.6156,86.6245,86.509,86.6156,19271.0
2018-08-08 10:20:00,97.44,97.47,97.35,97.42,5810.0,86.6068,86.6334,86.5268,86.589,5810.0
2018-08-08 10:25:00,97.42,97.44,97.36,97.39,5445.0,86.589,86.6068,86.5356,86.5623,5445.0
2018-08-08 10:30:00,97.37,97.46,97.29,97.29,4240.0,86.5445,86.6245,86.4734,86.4734,4240.0
2018-08-08 10:35:00,97.21,97.3,97.19,97.2,17044.0,86.4023,86.4823,86.3845,86.3934,17044.0
2018-08-08 10:40:00,97.22,97.33,97.18,97.33,19445.0,86.4112,86.509,86.3757,86.509,19445.0
2018-08-08 10:45:00,97.35,97.48,97.34,97.48,9308.0,86.5268,86.6423,86.5179,86.6423,9308.0
2018-08-08 10:50:00,97.51,97.58,97.44,97.48,6311.0,86.669,86.7312,86.6068,86.6423,6311.0
2018-08-08 10:55:00,97.49,97.53,97.46,97.52,7214.0,86.6512,86.6867,86.6245,86.6779,7214.0
2018-08-08 11:00:00,97.54,97.57,97.48,97.5,5500.0,86.6956,86.7223,86.6423,86.6601,5500.0
2018-08-08 11:05:00,97.53,97.56,97.52,97.55,4557.0,86.6867,86.7134,86.6779,86.7045,4557.0
2018-08-08 11:10:00,97.57,97.64,97.57,97.63,6245.0,86.7223,86.7845,86.7223,86.7756,6245.0
2018-08-08 11:15:00,97.64,97.68,97.62,97.63,8354.0,86.7845,86.8201,86.7667,86.7756,8354.0
2018-08-08 11:20:00,97.61,97.72,97.61,97.63,5142.0,86.7579,86.8556,86.7579,86.7756,5142.0
2018-08-08 11:25:00,97.62,97.63,97.57,97.63,5681.0,86.7667,86.7756,86.7223,86.7756,5681.0
2018-08-08 11:30:00,97.62,97.63,97.58,97.63,5934.0,86.7667,86.7756,86.7312,86.7756,5934.0
2018-08-08 11:35:00,97.62,97.65,97.58,97.59,6392.0,86.7667,86.7934,86.7312,86.7401,6392.0
2018-08-08 11:40:00,97.58,97.58,97.5,97.54,4209.0,86.7312,86.7312,86.6601,86.6956,4209.0
2018-08-08 11:45:00,97.55,97.58,97.5,97.58,8645.0,86.7045,86.7312,86.6601,86.7312,8645.0
2018-08-08 11:50:00,97.58,97.6,97.52,97.53,7815.0,86.7312,86.749,86.6779,86.6867,7815.0
2018-08-08 11:55:00,97.56,97.61,97.52,97.53,5750.0,86.7134,86.7579,86.6779,86.6867,5750.0
2018-08-08 12:00:00,97.51,97.53,97.42,97.44,29204.0,86.669,86.6867,86.589,86.6068,29204.0
2018-08-08 12:05:00,97.46,97.46,97.29,97.36,18777.0,86.6245,86.6245,86.4734,86.5356,18777.0
2018-08-08 12:10:00,97.36,97.41,97.36,97.41,6114.0,86.5356,86.5801,86.5356,86.5801,6114.0
2018-08-08 12:15:00,97.43,97.46,97.41,97.46,3568.0,86.5979,86.6245,86.5801,86.6245,3568.0
2018-08-08 12:20:00,97.46,97.49,97.46,97.47,3043.0,86.6245,86.6512,86.6245,86.6334,3043.0
2018-08-08 12:25:00,97.47,97.47,97.38,97.4,3487.0,86.6334,86.6334,86.5534,86.5712,3487.0
2018-08-08 12:30:00,97.42,97.47,97.4,97.46,5180.0,86.589,86.6334,86.5712,86.6245,5180.0
2018-08-08 12:35:00,97.48,97.56,97.47,97.56,4558.0,86.6423,86.7134,86.6334,86.7134,4558.0
2018-08-08 12:40:00,97.57,97.58,97.56,97.58,3836.0,86.7223,86.7312,86.7134,86.7312,3836.0
2018-08-08 12:45:00,97.57,97.59,97.52,97.53,7400.0,86.7223,86.7401,86.6779,86.6867,7400.0
2018-08-08 12:50:00,97.52,97.55,97.5,97.53,5540.0,86.6779,86.7045,86.6601,86.6867,5540.0
2018-08-08 12:55:00,97.52,97.53,97.5,97.52,5664.0,86.6779,86.6867,86.6601,86.6779,5664.0
2018-08-08 13:00:00,97.51,97.52,97.41,97.44,7723.0,86.669,86.6779,86.5801,86.6068,7723.0
2018-08-08 13:05:00,97.44,97.48,97.44,97.47,4883.0,86.6068,86.6423,86.6068,86.6334,4883.0
2018-08-08 13:10:00,97.47,97.51,97.47,97.51,1700.0,86.6334,86.669,86.6334,86.669,1700.0
2018-08-08 13:15:00,97.5,97.54,97.49,97.5,5870.0,86.6601,86.6956,86.6512,86.6601,5870.0
2018-08-08 13:20:00,97.52,97.52,97.45,97.46,4636.0,86.6779,86.6779,86.6156,86.6245,4636.0
2018-08-08 13:25:00,97.45,97.46,97.39,97.45,8522.0,86.6156,86.6245,86.5623,86.6156,8522.0
2018-08-08 13:30:00,97.46,97.51,97.46,97.49,3011.0,86.6245,86.669,86.6245,86.6512,3011.0
2018-08-08 13:35:00,97.47,97.47,97.43,97.43,4667.0,86.6334,86.6334,86.5979,86.5979,4667.0
2018-08-08 13:40:00,97.44,97.47,97.43,97.46,2846.0,86.6068,86.6334,86.5979,86.6245,2846.0
2018-08-08 13:45:00,97.46,97.55,97.46,97.55,8661.0,86.6245,86.7045,86.6245,86.7045,8661.0
2018-08-08 13:50:00,97.55,97.59,97.54,97.58,5860.0,86.7045,86.7401,86.6956,86.7312,5860.0
2018-08-08 13:55:00,97.58,97.66,97.57,97.66,6551.0,86.7312,86.8023,86.7223,86.8023,6551.0
2018-08-08 14:00:00,97.65,97.7,97.65,97.67,43813.0,86.7934,86.8378,86.7934,86.8112,43813.0
2018-08-08 14:05:00,97.67,97.75,97.65,97.75,15234.0,86.8112,86.8823,86.7934,86.8823,15234.0
2018-08-08 14:10:00,97.75,97.8,97.75,97.8,11663.0,86.8823,86.9267,86.8823,86.9267,11663.0
2018-08-08 14:15:00,97.78,97.78,97.67,97.71,9671.0,86.909,86.909,86.8112,86.8467,9671.0
2018-08-08 14:20:00,97.71,97.76,97.64,97.71,15460.0,86.8467,86.8912,86.7845,86.8467,15460.0
2018-08-08 14:25:00,97.7,97.72,97.64,97.7,7346.0,86.8378,86.8556,86.7845,86.8378,7346.0
2018-08-08 14:30:00,97.72,97.75,97.7,97.74,11943.0,86.8556,86.8823,86.8378,86.8734,11943.0
2018-08-08 14:35:00,97.74,97.75,97.68,97.73,9303.0,86.8734,86.8823,86.8201,86.8645,9303.0
2018-08-08 14:40:00,97.73,97.78,97.72,97.78,5817.0,86.8645,86.909,86.8556,86.909,5817.0
2018-08-08 14:45:00,97.78,97.79,97.74,97.74,7162.0,86.909,86.9178,86.8734,86.8734,7162.0
2018-08-08 14:50:00,97.74,97.76,97.72,97.74,7007.0,86.8734,86.8912,86.8556,86.8734,7007.0
2018-08-08 14:55:00,97.74,97.75,97.69,97.74,8473.0,86.8734,86.8823,86.829,86.8734,8473.0
2018-08-08 15:00:00,97.75,97.81,97.74,97.78,8855.0,86.8823,86.9356,86.8734,86.909,8855.0
2018-08-08 15:05:00,97.78,97.83,97.76,97.81,34991.0,86.909,86.9534,86.8912,86.9356,34991.0
2018-08-08 15:10:00,97.82,97.83,97.77,97.83,22189.0,86.9445,86.9534,86.9001,86.9534,22189.0
2018-08-08 15:15:00,97.83,97.86,97.77,97.86,28226.0,86.9534,86.9801,86.9001,86.9801,28226.0
2018-08-08 15:20:00,97.87,97.87,97.76,97.82,20030.0,86.9889,86.9889,86.8912,86.9445,20030.0
2018-08-08 15:25:00,97.84,97.84,97.71,97.81,42748.0,86.9623,86.9623,86.8467,86.9356,42748.0
2018-08-08 15:30:00,97.82,97.84,97.74,97.74,44110.0,86.9445,86.9623,86.8734,86.8734,44110.0
2018-08-08 15:35:00,97.74,97.82,97.74,97.82,47026.0,86.8734,86.9445,86.8734,86.9445,47026.0
2018-08-08 15:40:00,97.81,97.86,97.75,97.75,28231.0,86.9356,86.9801,86.8823,86.8823,28231.0
2018-08-08 15:45:00,97.74,97.75,97.67,97.68,20074.0,86.8734,86.8823,86.8112,86.8201,20074.0
2018-08-08 15:50:00,97.68,97.8,97.68,97.76,34869.0,86.8201,86.9267,86.8201,86.8912,34869.0
2018-08-08 15:55:00,97.76,97.76,97.61,97.62,60121.0,86.8912,86.8912,86.7579,86.7667,60121.0
2018-08-09 09:30:00,97.5,97.82,97.38,97.69,24192.0,86.6601,86.9445,86.5534,86.829,24192.0
2018-08-09 09:35:00,97.69,97.69,97.35,97.46,14018.0,86.829,86.829,86.5268,86.6245,14018.0
2018-08-09 09:40:00,97.46,97.51,97.35,97.46,22205.0,86.6245,86.669,86.5268,86.6245,22205.0
2018-08-09 09:45:00,97.43,97.72,97.43,97.69,11296.0,86.5979,86.8556,86.5979,86.829,11296.0
2018-08-09 09:50:00,97.7,98.05,97.67,98.04,8961.0,86.8378,87.1489,86.8112,87.14,8961.0
2018-08-09 09:55:00,98.02,98.09,97.98,98.05,10289.0,87.1223,87.1845,87.0867,87.1489,10289.0
2018-08-09 10:00:00,98.1,98.11,97.82,97.82,10462.0,87.1934,87.2023,86.9445,86.9445,10462.0
2018-08-09 10:05:00,97.82,97.85,97.72,97.77,13368.0,86.9445,86.9712,86.8556,86.9001,13368.0
2018-08-09 10:10:00,97.81,97.85,97.76,97.79,7368.0,86.9356,86.9712,86.8912,86.9178,7368.0
2018-08-09 10:15:00,97.81,97.94,97.81,97.82,6362.0,86.9356,87.0512,86.9356,86.9445,6362.0
2018-08-09 10:20:00,97.82,97.82,97.64,97.73,13780.0,86.9445,86.9445,86.7845,86.8645,13780.0
2018-08-09 10:25:00,97.73,97.86,97.73,97.73,7349.0,86.8645,86.9801,86.8645,86.8645,7349.0
2018-08-09 10:30:00,97.76,97.8,97.63,97.63,10364.0,86.8912,86.9267,86.7756,86.7756,10364.0
2018-08-09 10:35:00,97.64,97.81,97.64,97.73,12048.0,86.7845,86.9356,86.7845,86.8645,12048.0
2018-08-09 10:40:00,97.72,97.82,97.68,97.82,4071.0,86.8556,86.9445,86.8201,86.9445,4071.0
2018-08-09 10:45:00,97.83,97.83,97.73,97.74,6252.0,86.9534,86.9534,86.8645,86.8734,6252.0
2018-08-09 10:50:00,97.76,97.76,97.69,97.76,4467.0,86.8912,86.8912,86.829,86.8912,4467.0
2018-08-09 10:55:00,97.76,97.76,97.61,97.66,9872.0,86.8912,86.8912,86.7579,86.8023,9872.0
2018-08-09 11:00:00,97.66,97.82,97.66,97.78,7525.0,86.8023,86.9445,86.8023,86.909,7525.0
2018-08-09 11:05:00,97.78,97.81,97.67,97.68,8973.0,86.909,86.9356,86.8112,86.8201,8973.0
2018-08-09 11:10:00,97.67,97.8,97.66,97.77,4611.0,86.8112,86.9267,86.8023,86.9001,4611.0
2018-08-09 11:15:00,97.77,97.78,97.67,97.67,7992.0,86.9001,86.909,86.8112,86.8112,7992.0
2018-08-09 11:20:00,97.69,97.72,97.58,97.66,8730.0,86.829,86.8556,86.7312,86.8023,8730.0
2018-08-09 11:25:00,97.66,97.66,97.56,97.66,4679.0,86.8023,86.8023,86.7134,86.8023,4679.0
2018-08-09 11:30:00,97.68,97.69,97.6,97.63,8228.0,86.8201,86.829,86.749,86.7756,8228.0
2018-08-09 11:35:00,97.63,97.63,97.47,97.47,5951.0,86.7756,86.7756,86.6334,86.6334,5951.0
2018-08-09 11:40:00,97.47,97.54,97.43,97.46,8917.0,86.6334,86.6956,86.5979,86.6245,8917.0
2018-08-09 11:45:00,97.48,97.51,97.39,97.4,7682.0,86.6423,86.669,86.5623,86.5712,7682.0
2018-08-09 11:50:00,97.38,97.43,97.36,97.43,8928.0,86.5534,86.5979,86.5356,86.5979,8928.0
2018-08-09 11:55:00,97.41,97.51,97.41,97.51,5019.0,86.5801,86.669,86.5801,86.669,5019.0
2018-08-09 12:00:00,97.51,97.56,97.46,97.53,5763.0,86.669,86.7134,86.6245,86.6867,5763.0
2018-08-09 12:05:00,97.52,97.53,97.47,97.5,3014.0,86.6779,86.6867,86.6334,86.6601,3014.0
2018-08-09 12:10:00,97.51,97.54,97.47,97.52,5724.0,86.669,86.6956,86.6334,86.6779,5724.0
2018-08-09 12:15:00,97.53,97.54,97.49,97.52,4937.0,86.6867,86.6956,86.6512,86.6779,4937.0
2018-08-09 12:20:00,97.53,97.56,97.52,97.56,2206.0,86.6867,86.7134,86.6779,86.7134,2206.0
2018-08-09 12:25:00,97.58,97.59,97.55,97.56,5398.0,86.7312,86.7401,86.7045,86.7134,5398.0
2018-08-09 12:30:00,97.54,97.68,97.54,97.68,14767.0,86.6956,86.8201,86.6956,86.8201,14767.0
2018-08-09 12:35:00,97.68,97.71,97.65,97.66,11309.0,86.8201,86.8467,86.7934,86.8023,11309.0
2018-08-09 12:40:00,97.67,97.69,97.64,97.67,8243.0,86.8112,86.829,86.7845,86.8112,8243.0
2018-08-09 12:45:00,97.66,97.78,97.64,97.78,12293.0,86.8023,86.909,86.7845,86.909,12293.0
2018-08-09 12:50:00,97.77,97.83,97.77,97.78,8649.0,86.9001,86.9534,86.9001,86.909,8649.0
2018-08-09 12:55:00,97.77,97.82,97.71,97.71,3591.0,86.9001,86.9445,86.8467,86.8467,3591.0
2018-08-09 13:00:00,97.71,97.71,97.61,97.68,5621.0,86.8467,86.8467,86.7579,86.8201,5621.0
2018-08-09 13:05:00,97.65,97.69,97.63,97.63,4165.0,86.7934,86.829,86.7756,86.7756,4165.0
2018-08-09 13:10:00,97.64,97.68,97.64,97.65,3112.0,86.7845,86.8201,86.7845,86.7934,3112.0
2018-08-09 13:15:00,97.63,97.67,97.61,97.61,4363.0,86.7756,86.8112,86.7579,86.7579,4363.0
2018-08-09 13:20:00,97.63,97.72,97.62,97.72,5638.0,86.7756,86.8556,86.7667,86.8556,5638.0
2018-08-09 13:25:00,97.73,97.74,97.65,97.67,4990.0,86.8645,86.8734,86.7934,86.8112,4990.0
2018-08-09 13:30:00,97.65,97.67,97.62,97.67,3567.0,86.7934,86.8112,86.7667,86.8112,3567.0
2018-08-09 13:35:00,97.66,97.7,97.65,97.66,4363.0,86.8023,86.8378,86.7934,86.8023,4363.0
2018-08-09 13:40:00,97.65,97.69,97.64,97.69,4800.0,86.7934,86.829,86.7845,86.829,4800.0
2018-08-09 13:45:00,97.69,97.69,97.64,97.67,2699.0,86.829,86.829,86.7845,86.8112,2699.0
2018-08-09 13:50:00,97.67,97.67,97.62,97.62,6591.0,86.8112,86.8112,86.7667,86.7667,6591.0
2018-08-09 13:55:00,97.64,97.66,97.6,97.61,4507.0,86.7845,86.8023,86.749,86.7579,4507.0
2018-08-09 14:00:00,97.6,97.62,97.58,97.58,6826.0,86.749,86.7667,86.7312,86.7312,6826.0
2018-08-09 14:05:00,97.58,97.58,97.52,97.54,10418.0,86.7312,86.7312,86.6779,86.6956,10418.0
2018-08-09 14:10:00,97.53,97.55,97.5,97.53,16205.0,86.6867,86.7045,86.6601,86.6867,16205.0
2018-08-09 14:15:00,97.52,97.64,97.52,97.62,9256.0,86.6779,86.7845,86.6779,86.7667,9256.0
2018-08-09 14:20:00,97.64,97.64,97.59,97.61,15802.0,86.7845,86.7845,86.7401,86.7579,15802.0
2018-08-09 14:25:00,97.61,97.63,97.59,97.6,13046.0,86.7579,86.7756,86.7401,86.749,13046.0
2018-08-09 14:30:00,97.62,97.63,97.6,97.62,4753.0,86.7667,86.7756,86.749,86.7667,4753.0
2018-08-09 14:35:00,97.61,97.66,97.61,97.64,17120.0,86.7579,86.8023,86.7579,86.7845,17120.0
2018-08-09 14:40:00,97.64,97.66,97.63,97.66,6570.0,86.7845,86.8023,86.7756,86.8023,6570.0
2018-08-09 14:45:00,97.65,97.67,97.64,97.67,3829.0,86.7934,86.8112,86.7845,86.8112,3829.0
2018-08-09 14:50:00,97.67,97.67,97.63,97.66,6576.0,86.8112,86.8112,86.7756,86.8023,6576.0
2018-08-09 14:55:00,97.65,97.66,97.6,97.6,10347.0,86.7934,86.8023,86.749,86.749,10347.0
2018-08-09 15:00:00,97.6,97.71,97.6,97.71,8425.0,86.749,86.8467,86.749,86.8467,8425.0
2018-08-09 15:05:00,97.69,97.72,97.64,97.67,18134.0,86.829,86.8556,86.7845,86.8112,18134.0
2018-08-09 15:10:00,97.67,97.71,97.67,97.71,3370.0,86.8112,86.8467,86.8112,86.8467,3370.0
2018-08-09 15:15:00,97.71,97.75,97.7,97.73,7182.0,86.8467,86.8823,86.8378,86.8645,7182.0
2018-08-09 15:20:00,97.73,97.73,97.7,97.72,10475.0,86.8645,86.8645,86.8378,86.8556,10475.0
2018-08-09 15:25:00,97.71,97.73,97.71,97.72,6470.0,86.8467,86.8645,86.8467,86.8556,6470.0
2018-08-09 15:30:00,97.73,97.73,97.67,97.7,9267.0,86.8645,86.8645,86.8112,86.8378,9267.0
2018-08-09 15:35:00,97.69,97.75,97.67,97.73,19559.0,86.829,86.8823,86.8112,86.8645,19559.0
2018-08-09 15:40:00,97.73,97.74,97.69,97.73,13557.0,86.8645,86.8734,86.829,86.8645,13557.0
2018-08-09 15:45:00,97.73,97.78,97.63,97.65,46254.0,86.8645,86.909,86.7756,86.7934,46254.0
2018-08-09 15:50:00,97.67,97.69,97.59,97.62,22865.0,86.8112,86.829,86.7401,86.7667,22865.0
2018-08-09 15:55:00,97.62,97.73,97.61,97.62,61643.0,86.7667,86.8645,86.7579,86.7667,61643.0
2018-08-10 09:30:00,96.64,96.73,96.46,96.52,27764.0,85.8957,85.9757,85.7357,85.789,27764.0
2018-08-10 09:35:00,96.48,96.68,96.39,96.62,19264.0,85.7535,85.9312,85.6735,85.8779,19264.0
2018-08-10 09:40:00,96.6,96.65,96.32,96.56,26250.0,85.8601,85.9046,85.6113,85.8246,26250.0
2018-08-10 09:45:00,96.55,96.92,96.55,96.8,28072.0,85.8157,86.1446,85.8157,86.0379,28072.0
2018-08-10 09:50:00,96.84,96.96,96.61,96.63,25616.0,86.0735,86.1801,85.869,85.8868,25616.0
2018-08-10 09:55:00,96.65,96.66,96.45,96.54,6485.0,85.9046,85.9135,85.7268,85.8068,6485.0
2018-08-10 10:00:00,96.54,96.56,96.23,96.26,12313.0,85.8068,85.8246,85.5313,85.5579,12313.0
2018-08-10 10:05:00,96.26,96.33,96.22,96.32,15633.0,85.5579,85.6202,85.5224,85.6113,15633.0
2018-08-10 10:10:00,96.4,96.59,96.38,96.51,12492.0,85.6824,85.8513,85.6646,85.7801,12492.0
2018-08-10 10:15:00,96.54,96.63,96.48,96.49,12050.0,85.8068,85.8868,85.7535,85.7624,12050.0
2018-08-10 10:20:00,96.5,96.5,96.27,96.38,10183.0,85.7713,85.7713,85.5668,85.6646,10183.0
2018-08-10 10:25:00,96.38,96.38,96.16,96.25,13134.0,85.6646,85.6646,85.4691,85.5491,13134.0
2018-08-10 10:30:00,96.3,96.62,96.3,96.51,15063.0,85.5935,85.8779,85.5935,85.7801,15063.0
2018-08-10 10:35:00,96.51,96.57,96.44,96.44,14116.0,85.7801,85.8335,85.7179,85.7179,14116.0
2018-08-10 10:40:00,96.47,96.57,96.35,96.37,23318.0,85.7446,85.8335,85.6379,85.6557,23318.0
2018-08-10 10:45:00,96.38,96.43,96.31,96.39,27337.0,85.6646,85.709,85.6024,85.6735,27337.0
2018-08-10 10:50:00,96.39,96.46,96.34,96.46,17309.0,85.6735,85.7357,85.629,85.7357,17309.0
2018-08-10 10:55:00,96.48,96.71,96.48,96.67,8368.0,85.7535,85.9579,85.7535,85.9224,8368.0
2018-08-10 11:00:00,96.67,96.69,96.6,96.69,12676.0,85.9224,85.9401,85.8601,85.9401,12676.0
2018-08-10 11:05:00,96.7,96.72,96.53,96.54,13538.0,85.949,85.9668,85.7979,85.8068,13538.0
2018-08-10 11:10:00,96.55,96.55,96.36,96.39,10577.0,85.8157,85.8157,85.6468,85.6735,10577.0
2018-08-10 11:15:00,96.4,96.57,96.39,96.44,6229.0,85.6824,85.8335,85.6735,85.7179,6229.0
2018-08-10 11:20:00,96.48,96.59,96.44,96.59,5738.0,85.7535,85.8513,85.7179,85.8513,5738.0
2018-08-10 11:25:00,96.64,96.65,96.6,96.64,6693.0,85.8957,85.9046,85.8601,85.8957,6693.0
2018-08-10 11:30:00,96.64,96.69,96.62,96.68,6635.0,85.8957,85.9401,85.8779,85.9312,6635.0
2018-08-10 11:35:00,96.78,96.78,96.65,96.66,7905.0,86.0201,86.0201,85.9046,85.9135,7905.0
2018-08-10 11:40:00,96.67,96.71,96.65,96.69,9649.0,85.9224,85.9579,85.9046,85.9401,9649.0
2018-08-10 11:45:00,96.68,96.68,96.55,96.57,5727.0,85.9312,85.9312,85.8157,85.8335,5727.0
2018-08-10 11:50:00,96.57,96.57,96.39,96.48,5351.0,85.8335,85.8335,85.6735,85.7535,5351.0
2018-08-10 11:55:00,96.53,96.59,96.46,96.46,19068.0,85.7979,85.8513,85.7357,85.7357,19068.0
2018-08-10 12:00:00,96.46,96.5,96.38,96.5,8453.0,85.7357,85.7713,85.6646,85.7713,8453.0
2018-08-10 12:05:00,96.53,96.57,96.47,96.51,7121.0,85.7979,85.8335,85.7446,85.7801,7121.0
2018-08-10 12:10:00,96.48,96.49,96.42,96.47,5565.0,85.7535,85.7624,85.7002,85.7446,5565.0
2018-08-10 12:15:00,96.48,96.5,96.44,96.47,5225.0,85.7535,85.7713,85.7179,85.7446,5225.0
2018-08-10 12:20:00,96.49,96.52,96.45,96.45,7277.0,85.7624,85.789,85.7268,85.7268,7277.0
2018-08-10 12:25:00,96.42,96.42,96.33,96.39,8006.0,85.7002,85.7002,85.6202,85.6735,8006.0
2018-08-10 12:30:00,96.42,96.46,96.37,96.46,6021.0,85.7002,85.7357,85.6557,85.7357,6021.0
2018-08-10 12:35:00,96.45,96.46,96.4,96.4,6009.0,85.7268,85.7357,85.6824,85.6824,6009.0
2018-08-10 12:40:00,96.41,96.41,96.32,96.32,5573.0,85.6913,85.6913,85.6113,85.6113,5573.0
2018-08-10 12:45:00,96.34,96.41,96.34,96.38,7700.0,85.629,85.6913,85.629,85.6646,7700.0
2018-08-10 12:50:00,96.37,96.4,96.32,96.36,7314.0,85.6557,85.6824,85.6113,85.6468,7314.0
2018-08-10 12:55:00,96.37,96.44,96.37,96.44,6107.0,85.6557,85.7179,85.6557,85.7179,6107.0
2018-08-10 13:00:00,96.44,96.44,96.35,96.37,7326.0,85.7179,85.7179,85.6379,85.6557,7326.0
2018-08-10 13:05:00,96.35,96.38,96.33,96.36,6235.0,85.6379,85.6646,85.6202,85.6468,6235.0
2018-08-10 13:10:00,96.41,96.43,96.39,96.43,8027.0,85.6913,85.709,85.6735,85.709,8027.0
2018-08-10 13:15:00,96.42,96.43,96.21,96.23,8857.0,85.7002,85.709,85.5135,85.5313,8857.0
2018-08-10 13:20:00,96.22,96.27,96.21,96.26,3598.0,85.5224,85.5668,85.5135,85.5579,3598.0
2018-08-10 13:25:00,96.27,96.32,96.24,96.3,8438.0,85.5668,85.6113,85.5402,85.5935,8438.0
2018-08-10 13:30:00,96.33,96.34,96.19,96.25,6042.0,85.6202,85.629,85.4957,85.5491,6042.0
2018-08-10 13:35:00,96.23,96.28,96.17,96.2,8300.0,85.5313,85.5757,85.4779,85.5046,8300.0
2018-08-10 13:40:00,96.19,96.22,96.17,96.17,4976.0,85.4957,85.5224,85.4779,85.4779,4976.0
2018-08-10 13:45:00,96.15,96.18,96.11,96.16,7226.0,85.4602,85.4868,85.4246,85.4691,7226.0
2018-08-10 13:50:00,96.18,96.18,96.06,96.06,6343.0,85.4868,85.4868,85.3802,85.3802,6343.0
2018-08-10 13:55:00,96.06,96.08,96.01,96.04,6584.0,85.3802,85.398,85.3357,85.3624,6584.0
2018-08-10 14:00:00,96.01,96.06,95.97,95.97,24507.0,85.3357,85.3802,85.3002,85.3002,24507.0
2018-08-10 14:05:00,95.97,95.99,95.91,95.97,9768.0,85.3002,85.318,85.2469,85.3002,9768.0
2018-08-10 14:10:00,95.98,96.06,95.95,96.05,19459.0,85.3091,85.3802,85.2824,85.3713,19459.0
2018-08-10 14:15:00,96.06,96.13,96.06,96.11,27697.0,85.3802,85.4424,85.3802,85.4246,27697.0
2018-08-10 14:20:00,96.11,96.12,96.0,96.01,39984.0,85.4246,85.4335,85.3269,85.3357,39984.0
2018-08-10 14:25:00,96.02,96.05,95.89,95.94,20991.0,85.3446,85.3713,85.2291,85.2735,20991.0
2018-08-10 14:30:00,95.92,96.09,95.92,96.04,33851.0,85.2557,85.4068,85.2557,85.3624,33851.0
2018-08-10 14:35:00,96.01,96.06,96.01,96.05,14817.0,85.3357,85.3802,85.3357,85.3713,14817.0
2018-08-10 14:40:00,96.05,96.06,95.93,96.04,31027.0,85.3713,85.3802,85.2646,85.3624,31027.0
2018-08-10 14:45:00,96.05,96.07,95.99,96.01,27200.0,85.3713,85.3891,85.318,85.3357,27200.0
2018-08-10 14:50:00,96.0,96.16,95.99,96.1,14876.0,85.3269,85.4691,85.318,85.4157,14876.0
2018-08-10 14:55:00,96.09,96.12,96.0,96.04,22246.0,85.4068,85.4335,85.3269,85.3624,22246.0
2018-08-10 15:00:00,96.03,96.13,95.99,96.11,23586.0,85.3535,85.4424,85.318,85.4246,23586.0
2018-08-10 15:05:00,96.09,96.11,96.04,96.05,11190.0,85.4068,85.4246,85.3624,85.3713,11190.0
2018-08-10 15:10:00,96.05,96.11,95.99,96.09,9356.0,85.3713,85.4246,85.318,85.4068,9356.0
2018-08-10 15:15:00,96.09,96.3,96.09,96.28,13220.0,85.4068,85.5935,85.4068,85.5757,13220.0
2018-08-10 15:20:00,96.3,96.45,96.28,96.31,14703.0,85.5935,85.7268,85.5757,85.6024,14703.0
2018-08-10 15:25:00,96.32,96.43,96.2,96.27,15413.0,85.6113,85.709,85.5046,85.5668,15413.0
2018-08-10 15:30:00,96.3,96.31,96.22,96.25,11457.0,85.5935,85.6024,85.5224,85.5491,11457.0
2018-08-10 15:35:00,96.27,96.36,96.21,96.3,22554.0,85.5668,85.6468,85.5135,85.5935,22554.0
2018-08-10 15:40:00,96.3,96.32,96.2,96.25,30654.0,85.5935,85.6113,85.5046,85.5491,30654.0
2018-08-10 15:45:00,96.23,96.27,96.16,96.17,31448.0,85.5313,85.5668,85.4691,85.4779,31448.0
2018-08-10 15:50:00,96.16,96.24,96.13,96.13,31523.0,85.4691,85.5402,85.4424,85.4424,31523.0
2018-08-10 15:55:00,96.15,96.19,96.08,96.1,101343.0,85.4602,85.4957,85.398,85.4157,101343.0
2018-08-13 09:30:00,96.12,96.46,95.94,96.05,37039.0,85.4335,85.7357,85.2735,85.3713,37039.0
2018-08-13 09:35:00,96.11,96.2,95.9,96.13,16771.0,85.4246,85.5046,85.238,85.4424,16771.0
2018-08-13 09:40:00,96.07,96.39,96.07,96.32,9907.0,85.3891,85.6735,85.3891,85.6113,9907.0
2018-08-13 09:45:00,96.32,96.52,96.32,96.52,11600.0,85.6113,85.789,85.6113,85.789,11600.0
2018-08-13 09:50:00,96.54,96.66,96.42,96.59,7507.0,85.8068,85.9135,85.7002,85.8513,7507.0
2018-08-13 09:55:00,96.59,96.69,96.59,96.63,8700.0,85.8513,85.9401,85.8513,85.8868,8700.0
2018-08-13 10:00:00,96.63,96.64,96.48,96.51,10426.0,85.8868,85.8957,85.7535,85.7801,10426.0
2018-08-13 10:05:00,96.52,96.64,96.49,96.62,5533.0,85.789,85.8957,85.7624,85.8779,5533.0
2018-08-13 10:10:00,96.58,96.62,96.48,96.6,7625.0,85.8424,85.8779,85.7535,85.8601,7625.0
2018-08-13 10:15:00,96.62,96.69,96.58,96.61,6798.0,85.8779,85.9401,85.8424,85.869,6798.0
2018-08-13 10:20:00,96.62,96.71,96.59,96.6,5580.0,85.8779,85.9579,85.8513,85.8601,5580.0
2018-08-13 10:25:00,96.6,96.62,96.53,96.53,5575.0,85.8601,85.8779,85.7979,85.7979,5575.0
2018-08-13 10:30:00,96.55,96.69,96.55,96.67,7205.0,85.8157,85.9401,85.8157,85.9224,7205.0
2018-08-13 10:35:00,96.66,96.75,96.58,96.68,10573.0,85.9135,85.9935,85.8424,85.9312,10573.0
2018-08-13 10:40:00,96.68,96.74,96.59,96.73,22173.0,85.9312,85.9846,85.8513,85.9757,22173.0
2018-08-13 10:45:00,96.72,96.76,96.68,96.76,8876.0,85.9668,86.0024,85.9312,86.0024,8876.0
2018-08-13 10:50:00,96.78,96.79,96.68,96.68,10633.0,86.0201,86.029,85.9312,85.9312,10633.0
2018-08-13 10:55:00,96.68,96.71,96.53,96.59,9830.0,85.9312,85.9579,85.7979,85.8513,9830.0
2018-08-13 11:00:00,96.63,96.71,96.62,96.69,8670.0,85.8868,85.9579,85.8779,85.9401,8670.0
2018-08-13 11:05:00,96.69,96.76,96.53,96.55,15120.0,85.9401,86.0024,85.7979,85.8157,15120.0
2018-08-13 11:10:00,96.53,96.58,96.44,96.5,6735.0,85.7979,85.8424,85.7179,85.7713,6735.0
2018-08-13 11:15:00,96.48,96.53,96.27,96.35,21814.0,85.7535,85.7979,85.5668,85.6379,21814.0
2018-08-13 11:20:00,96.37,96.45,96.3,96.35,10634.0,85.6557,85.7268,85.5935,85.6379,10634.0
2018-08-13 11:25:00,96.33,96.43,96.32,96.38,7475.0,85.6202,85.709,85.6113,85.6646,7475.0
2018-08-13 11:30:00,96.36,96.41,96.31,96.35,8812.0,85.6468,85.6913,85.6024,85.6379,8812.0
2018-08-13 11:35:00,96.34,96.42,96.32,96.42,4081.0,85.629,85.7002,85.6113,85.7002,4081.0
2018-08-13 11:40:00,96.43,96.46,96.4,96.4,8662.0,85.709,85.7357,85.6824,85.6824,8662.0
2018-08-13 11:45:00,96.4,96.44,96.36,96.37,6817.0,85.6824,85.7179,85.6468,85.6557,6817.0
2018-08-13 11:50:00,96.36,96.36,96.14,96.17,8665.0,85.6468,85.6468,85.4513,85.4779,8665.0
2018-08-13 11:55:00,96.17,96.18,96.07,96.08,8108.0,85.4779,85.4868,85.3891,85.398,8108.0
2018-08-13 12:00:00,96.04,96.08,96.0,96.05,8156.0,85.3624,85.398,85.3269,85.3713,8156.0
2018-08-13 12:05:00,96.05,96.16,96.03,96.13,6400.0,85.3713,85.4691,85.3535,85.4424,6400.0
2018-08-13 12:10:00,96.11,96.22,96.1,96.21,6728.0,85.4246,85.5224,85.4157,85.5135,6728.0
2018-08-13 12:15:00,96.17,96.21,96.13,96.14,5726.0,85.4779,85.5135,85.4424,85.4513,5726.0
2018-08-13 12:20:00,96.15,96.25,96.15,96.16,6900.0,85.4602,85.5491,85.4602,85.4691,6900.0
2018-08-13 12:25:00,96.17,96.17,96.01,96.05,8059.0,85.4779,85.4779,85.3357,85.3713,8059.0
2018-08-13 12:30:00,96.04,96.05,95.91,95.92,5969.0,85.3624,85.3713,85.2469,85.2557,5969.0
2018-08-13 12:35:00,95.92,96.01,95.91,95.99,8846.0,85.2557,85.3357,85.2469,85.318,8846.0
2018-08-13 12:40:00,95.99,96.02,95.96,95.97,5619.0,85.318,85.3446,85.2913,85.3002,5619.0
2018-08-13 12:45:00,95.96,95.96,95.87,95.92,9582.0,85.2913,85.2913,85.2113,85.2557,9582.0
2018-08-13 12:50:00,95.92,95.98,95.91,95.95,9609.0,85.2557,85.3091,85.2469,85.2824,9609.0
2018-08-13 12:55:00,95.97,95.98,95.85,95.87,7431.0,85.3002,85.3091,85.1935,85.2113,7431.0
2018-08-13 13:00:00,95.87,95.88,95.75,95.84,8794.0,85.2113,85.2202,85.1046,85.1846,8794.0
2018-08-13 13:05:00,95.82,95.88,95.76,95.83,7624.0,85.1669,85.2202,85.1135,85.1758,7624.0
2018-08-13 13:10:00,95.85,95.89,95.82,95.82,9206.0,85.1935,85.2291,85.1669,85.1669,9206.0
2018-08-13 13:15:00,95.83,96.03,95.79,96.03,14000.0,85.1758,85.3535,85.1402,85.3535,14000.0
2018-08-13 13:20:00,96.02,96.08,96.0,96.05,31180.0,85.3446,85.398,85.3269,85.3713,31180.0
2018-08-13 13:25:00,96.05,96.2,96.05,96.17,23001.0,85.3713,85.5046,85.3713,85.4779,23001.0
2018-08-13 13:30:00,96.18,96.25,96.17,96.2,20977.0,85.4868,85.5491,85.4779,85.5046,20977.0
2018-08-13 13:35:00,96.18,96.2,96.1,96.1,19607.0,85.4868,85.5046,85.4157,85.4157,19607.0
2018-08-13 13:40:00,96.09,96.17,96.09,96.12,5482.0,85.4068,85.4779,85.4068,85.4335,5482.0
2018-08-13 13:45:00,96.1,96.15,96.06,96.06,10337.0,85.4157,85.4602,85.3802,85.3802,10337.0
2018-08-13 13:50:00,96.08,96.16,96.06,96.15,9971.0,85.398,85.4691,85.3802,85.4602,9971.0
2018-08-13 13:55:00,96.16,96.19,96.05,96.05,6588.0,85.4691,85.4957,85.3713,85.3713,6588.0
2018-08-13 14:00:00,96.05,96.25,96.04,96.23,7741.0,85.3713,85.5491,85.3624,85.5313,7741.0
2018-08-13 14:05:00,96.24,96.24,96.15,96.17,4522.0,85.5402,85.5402,85.4602,85.4779,4522.0
2018-08-13 14:10:00,96.18,96.21,96.15,96.17,5561.0,85.4868,85.5135,85.4602,85.4779,5561.0
2018-08-13 14:15:00,96.17,96.17,96.1,96.1,7676.0,85.4779,85.4779,85.4157,85.4157,7676.0
2018-08-13 14:20:00,96.08,96.15,96.06,96.15,9709.0,85.398,85.4602,85.3802,85.4602,9709.0
2018-08-13 14:25:00,96.15,96.24,96.15,96.21,6275.0,85.4602,85.5402,85.4602,85.5135,6275.0
2018-08-13 14:30:00,96.26,96.3,96.22,96.23,5064.0,85.5579,85.5935,85.5224,85.5313,5064.0
2018-08-13 14:35:00,96.22,96.23,96.09,96.15,8610.0,85.5224,85.5313,85.4068,85.4602,8610.0
2018-08-13 14:40:00,96.16,96.18,96.12,96.13,5852.0,85.4691,85.4868,85.4335,85.4424,5852.0
2018-08-13 14:45:00,96.12,96.16,96.11,96.12,5750.0,85.4335,85.4691,85.4246,85.4335,5750.0
2018-08-13 14:50:00,96.12,96.12,95.97,95.98,17543.0,85.4335,85.4335,85.3002,85.3091,17543.0
2018-08-13 14:55:00,95.98,96.08,95.94,96.01,11649.0,85.3091,85.398,85.2735,85.3357,11649.0
2018-08-13 15:00:00,96.0,96.02,95.94,96.01,19860.0,85.3269,85.3446,85.2735,85.3357,19860.0
2018-08-13 15:05:00,95.99,96.04,95.94,96.04,11268.0,85.318,85.3624,85.2735,85.3624,11268.0
2018-08-13 15:10:00,96.04,96.1,96.03,96.1,12363.0,85.3624,85.4157,85.3535,85.4157,12363.0
2018-08-13 15:15:00,96.1,96.13,96.09,96.09,13291.0,85.4157,85.4424,85.4068,85.4068,13291.0
2018-08-13 15:20:00,96.1,96.11,96.02,96.02,11922.0,85.4157,85.4246,85.3446,85.3446,11922.0
2018-08-13 15:25:00,96.03,96.07,95.94,95.96,15621.0,85.3535,85.3891,85.2735,85.2913,15621.0
2018-08-13 15:30:00,95.97,95.98,95.93,95.95,14807.0,85.3002,85.3091,85.2646,85.2824,14807.0
2018-08-13 15:35:00,95.94,96.06,95.92,96.04,14384.0,85.2735,85.3802,85.2557,85.3624,14384.0
2018-08-13 15:40:00,96.04,96.04,95.98,96.03,15062.0,85.3624,85.3624,85.3091,85.3535,15062.0
2018-08-13 15:45:00,96.04,96.04,95.82,95.82,26270.0,85.3624,85.3624,85.1669,85.1669,26270.0
2018-08-13 15:50:00,95.8,95.86,95.75,95.85,27635.0,85.1491,85.2024,85.1046,85.1935,27635.0
2018-08-13 15:55:00,95.84,95.88,95.79,95.81,67514.0,85.1846,85.2202,85.1402,85.158,67514.0
2018-08-14 09:30:00,96.06,96.51,96.06,96.47,27920.0,85.3802,85.7801,85.3802,85.7446,27920.0
2018-08-14 09:35:00,96.51,96.59,96.37,96.38,9314.0,85.7801,85.8513,85.6557,85.6646,9314.0
2018-08-14 09:40:00,96.38,96.64,96.33,96.6,5957.0,85.6646,85.8957,85.6202,85.8601,5957.0
2018-08-14 09:45:00,96.68,96.85,96.68,96.8,11980.0,85.9312,86.0823,85.9312,86.0379,11980.0
2018-08-14 09:50:00,96.83,96.99,96.76,96.98,14770.0,86.0646,86.2068,86.0024,86.1979,14770.0
2018-08-14 09:55:00,96.98,97.08,96.92,97.05,18024.0,86.1979,86.2868,86.1446,86.2601,18024.0
2018-08-14 10:00:00,97.1,97.27,96.87,96.9,32090.0,86.3046,86.4557,86.1001,86.1268,32090.0
2018-08-14 10:05:00,96.91,97.03,96.86,97.03,24715.0,86.1357,86.2423,86.0912,86.2423,24715.0
2018-08-14 10:10:00,97.07,97.14,96.99,97.13,25140.0,86.2779,86.3401,86.2068,86.3312,25140.0
2018-08-14 10:15:00,97.15,97.16,96.94,97.08,37998.0,86.349,86.3579,86.1623,86.2868,37998.0
2018-08-14 10:20:00,97.08,97.33,97.06,97.16,25651.0,86.2868,86.509,86.269,86.3579,25651.0
2018-08-14 10:25:00,97.16,97.32,97.16,97.25,11274.0,86.3579,86.5001,86.3579,86.4379,11274.0
2018-08-14 10:30:00,97.3,97.32,97.03,97.07,11102.0,86.4823,86.5001,86.2423,86.2779,11102.0
2018-08-14 10:35:00,97.1,97.32,97.09,97.31,10423.0,86.3046,86.5001,86.2957,86.4912,10423.0
2018-08-14 10:40:00,97.32,97.37,97.23,97.28,15877.0,86.5001,86.5445,86.4201,86.4645,15877.0
2018-08-14 10:45:00,97.28,97.35,97.22,97.29,9517.0,86.4645,86.5268,86.4112,86.4734,9517.0
2018-08-14 10:50:00,97.29,97.42,97.28,97.37,20415.0,86.4734,86.589,86.4645,86.5445,20415.0
2018-08-14 10:55:00,97.37,97.39,97.25,97.26,10815.0,86.5445,86.5623,86.4379,86.4468,10815.0
2018-08-14 11:00:00,97.27,97.38,97.26,97.36,14120.0,86.4557,86.5534,86.4468,86.5356,14120.0
2018-08-14 11:05:00,97.33,97.47,97.31,97.42,11488.0,86.509,86.6334,86.4912,86.589,11488.0
2018-08-14 11:10:00,97.41,97.5,97.41,97.47,12879.0,86.5801,86.6601,86.5801,86.6334,12879.0
2018-08-14 11:15:00,97.48,97.49,97.32,97.32,12659.0,86.6423,86.6512,86.5001,86.5001,12659.0
2018-08-14 11:20:00,97.32,97.42,97.32,97.39,10204.0,86.5001,86.589,86.5001,86.5623,10204.0
2018-08-14 11:25:00,97.38,97.47,97.35,97.39,19094.0,86.5534,86.6334,86.5268,86.5623,19094.0
2018-08-14 11:30:00,97.39,97.46,97.39,97.41,12963.0,86.5623,86.6245,86.5623,86.5801,12963.0
2018-08-14 11:35:00,97.44,97.46,97.33,97.41,8759.0,86.6068,86.6245,86.509,86.5801,8759.0
2018-08-14 11:40:00,97.42,97.5,97.42,97.45,12796.0,86.589,86.6601,86.589,86.6156,12796.0
2018-08-14 11:45:00,97.44,97.57,97.44,97.55,17972.0,86.6068,86.7223,86.6068,86.7045,17972.0
2018-08-14 11:50:00,97.56,97.57,97.43,97.43,40566.0,86.7134,86.7223,86.5979,86.5979,40566.0
2018-08-14 11:55:00,97.43,97.43,97.34,97.35,18164.0,86.5979,86.5979,86.5179,86.5268,18164.0
2018-08-14 12:00:00,97.35,97.53,97.35,97.53,14159.0,86.5268,86.6867,86.5268,86.6867,14159.0
2018-08-14 12:05:00,97.54,97.72,97.54,97.69,17430.0,86.6956,86.8556,86.6956,86.829,17430.0
2018-08-14 12:10:00,97.69,97.69,97.59,97.67,11944.0,86.829,86.829,86.7401,86.8112,11944.0
2018-08-14 12:15:00,97.68,97.8,97.68,97.79,21599.0,86.8201,86.9267,86.8201,86.9178,21599.0
2018-08-14 12:20:00,97.79,97.84,97.75,97.84,27533.0,86.9178,86.9623,86.8823,86.9623,27533.0
2018-08-14 12:25:00,97.84,97.91,97.84,97.9,23433.0,86.9623,87.0245,86.9623,87.0156,23433.0
2018-08-14 12:30:00,97.9,97.97,97.9,97.94,14605.0,87.0156,87.0778,87.0156,87.0512,14605.0
2018-08-14 12:35:00,97.95,98.02,97.94,97.95,15202.0,87.0601,87.1223,87.0512,87.0601,15202.0
2018-08-14 12:40:00,97.95,98.0,97.91,97.92,10992.0,87.0601,87.1045,87.0245,87.0334,10992.0
2018-08-14 12:45:00,97.93,97.96,97.9,97.93,10702.0,87.0423,87.0689,87.0156,87.0423,10702.0
2018-08-14 12:50:00,97.94,97.99,97.9,97.91,14513.0,87.0512,87.0956,87.0156,87.0245,14513.0
2018-08-14 12:55:00,97.9,98.02,97.9,97.99,8206.0,87.0156,87.1223,87.0156,87.0956,8206.0
2018-08-14 13:00:00,98.0,98.13,97.99,98.11,29379.0,87.1045,87.22,87.0956,87.2023,29379.0
2018-08-14 13:05:00,98.11,98.11,98.02,98.02,16305.0,87.2023,87.2023,87.1223,87.1223,16305.0
2018-08-14 13:10:00,98.03,98.04,97.95,97.95,8614.0,87.1312,87.14,87.0601,87.0601,8614.0
2018-08-14 13:15:00,97.96,97.96,97.86,97.86,10206.0,87.0689,87.0689,86.9801,86.9801,10206.0
2018-08-14 13:20:00,97.87,97.88,97.81,97.87,7812.0,86.9889,86.9978,86.9356,86.9889,7812.0
2018-08-14 13:25:00,97.87,97.87,97.77,97.83,6776.0,86.9889,86.9889,86.9001,86.9534,6776.0
2018-08-14 13:30:00,97.8,97.94,97.8,97.93,7833.0,86.9267,87.0512,86.9267,87.0423,7833.0
2018-08-14 13:35:00,97.93,97.93,97.88,97.89,3832.0,87.0423,87.0423,86.9978,87.0067,3832.0
2018-08-14 13:40:00,97.91,97.92,97.86,97.91,5417.0,87.0245,87.0334,86.9801,87.0245,5417.0
2018-08-14 13:45:00,97.92,97.96,97.91,97.92,7408.0,87.0334,87.0689,87.0245,87.0334,7408.0
2018-08-14 13:50:00,97.93,97.94,97.9,97.94,8403.0,87.0423,87.0512,87.0156,87.0512,8403.0
2018-08-14 13:55:00,97.98,98.14,97.98,98.11,14066.0,87.0867,87.2289,87.0867,87.2023,14066.0
2018-08-14 14:00:00,98.12,98.23,98.12,98.14,16011.0,87.2112,87.3089,87.2112,87.2289,16011.0
2018-08-14 14:05:00,98.13,98.15,98.05,98.13,12822.0,87.22,87.2378,87.1489,87.22,12822.0
2018-08-14 14:10:00,98.13,98.18,98.12,98.16,15018.0,87.22,87.2645,87.2112,87.2467,15018.0
2018-08-14 14:15:00,98.16,98.18,98.13,98.18,16240.0,87.2467,87.2645,87.22,87.2645,16240.0
2018-08-14 14:20:00,98.19,98.21,98.06,98.1,26319.0,87.2734,87.2911,87.1578,87.1934,26319.0
2018-08-14 14:25:00,98.12,98.12,98.02,98.07,10907.0,87.2112,87.2112,87.1223,87.1667,10907.0
2018-08-14 14:30:00,98.08,98.08,97.97,98.03,20134.0,87.1756,87.1756,87.0778,87.1312,20134.0
2018-08-14 14:35:00,98.03,98.17,98.01,98.13,39522.0,87.1312,87.2556,87.1134,87.22,39522.0
2018-08-14 14:40:00,98.13,98.13,98.08,98.09,12113.0,87.22,87.22,87.1756,87.1845,12113.0
2018-08-14 14:45:00,98.07,98.1,98.04,98.08,15076.0,87.1667,87.1934,87.14,87.1756,15076.0
2018-08-14 14:50:00,98.09,98.23,98.09,98.14,18755.0,87.1845,87.3089,87.1845,87.2289,18755.0
2018-08-14 14:55:00,98.14,98.19,98.05,98.09,11508.0,87.2289,87.2734,87.1489,87.1845,11508.0
2018-08-14 15:00:00,98.08,98.1,98.05,98.1,11552.0,87.1756,87.1934,87.1489,87.1934,11552.0
2018-08-14 15:05:00,98.11,98.11,98.03,98.04,11455.0,87.2023,87.2023,87.1312,87.14,11455.0
2018-08-14 15:10:00,98.04,98.05,97.93,97.95,9463.0,87.14,87.1489,87.0423,87.0601,9463.0
2018-08-14 15:15:00,97.95,97.96,97.86,97.94,13388.0,87.0601,87.0689,86.9801,87.0512,13388.0
2018-08-14 15:20:00,97.94,97.98,97.88,97.97,14992.0,87.0512,87.0867,86.9978,87.0778,14992.0
2018-08-14 15:25:00,97.97,97.98,97.92,97.93,12235.0,87.0778,87.0867,87.0334,87.0423,12235.0
2018-08-14 15:30:00,97.93,97.93,97.81,97.89,17132.0,87.0423,87.0423,86.9356,87.0067,17132.0
2018-08-14 15:35:00,97.9,98.04,97.9,98.03,21691.0,87.0156,87.14,87.0156,87.1312,21691.0
2018-08-14 15:40:00,98.02,98.03,97.95,97.96,24105.0,87.1223,87.1312,87.0601,87.0689,24105.0
2018-08-14 15:45:00,97.97,97.99,97.87,97.89,33805.0,87.0778,87.0956,86.9889,87.0067,33805.0
2018-08-14 15:50:00,97.89,97.91,97.84,97.84,47374.0,87.0067,87.0245,86.9623,86.9623,47374.0
2018-08-14 15:55:00,97.84,97.85,97.7,97.79,153227.0,86.9623,86.9712,86.8378,86.9178,153227.0
2018-08-15 09:30:00,96.88,97.21,96.5,97.0,33995.0,86.109,86.4023,85.7713,86.2157,33995.0
2018-08-15 09:35:00,97.05,97.24,96.95,97.22,14910.0,86.2601,86.429,86.1712,86.4112,14910.0
2018-08-15 09:40:00,97.2,97.4,97.19,97.27,15600.0,86.3934,86.5712,86.3845,86.4557,15600.0
2018-08-15 09:45:00,97.29,97.34,97.2,97.34,24975.0,86.4734,86.5179,86.3934,86.5179,24975.0
2018-08-15 09:50:00,97.35,97.35,97.16,97.18,15805.0,86.5268,86.5268,86.3579,86.3757,15805.0
2018-08-15 09:55:00,97.18,97.23,96.97,97.01,18793.0,86.3757,86.4201,86.189,86.2246,18793.0
2018-08-15 10:00:00,97.01,97.01,96.68,96.76,18490.0,86.2246,86.2246,85.9312,86.0024,18490.0
2018-08-15 10:05:00,96.75,96.77,96.56,96.61,23832.0,85.9935,86.0112,85.8246,85.869,23832.0
2018-08-15 10:10:00,96.61,96.77,96.58,96.66,14139.0,85.869,86.0112,85.8424,85.9135,14139.0
2018-08-15 10:15:00,96.65,96.69,96.52,96.61,14807.0,85.9046,85.9401,85.789,85.869,14807.0
2018-08-15 10:20:00,96.61,96.76,96.59,96.7,14488.0,85.869,86.0024,85.8513,85.949,14488.0
2018-08-15 10:25:00,96.73,96.8,96.65,96.74,14844.0,85.9757,86.0379,85.9046,85.9846,14844.0
2018-08-15 10:30:00,96.7,96.82,96.51,96.58,34526.0,85.949,86.0557,85.7801,85.8424,34526.0
2018-08-15 10:35:00,96.58,96.68,96.45,96.65,11523.0,85.8424,85.9312,85.7268,85.9046,11523.0
2018-08-15 10:40:00,96.65,96.74,96.55,96.55,12515.0,85.9046,85.9846,85.8157,85.8157,12515.0
2018-08-15 10:45:00,96.53,96.64,96.51,96.55,7983.0,85.7979,85.8957,85.7801,85.8157,7983.0
2018-08-15 10:50:00,96.55,96.57,96.42,96.46,9717.0,85.8157,85.8335,85.7002,85.7357,9717.0
2018-08-15 10:55:00,96.46,96.56,96.38,96.48,12367.0,85.7357,85.8246,85.6646,85.7535,12367.0
2018-08-15 11:00:00,96.47,96.65,96.45,96.63,54643.0,85.7446,85.9046,85.7268,85.8868,54643.0
2018-08-15 11:05:00,96.63,96.94,96.59,96.94,23071.0,85.8868,86.1623,85.8513,86.1623,23071.0
2018-08-15 11:10:00,96.94,97.06,96.92,97.0,13369.0,86.1623,86.269,86.1446,86.2157,13369.0
2018-08-15 11:15:00,97.03,97.08,96.83,96.91,9382.0,86.2423,86.2868,86.0646,86.1357,9382.0
2018-08-15 11:20:00,96.9,97.01,96.84,96.96,9392.0,86.1268,86.2246,86.0735,86.1801,9392.0
2018-08-15 11:25:00,96.96,97.03,96.71,96.73,42356.0,86.1801,86.2423,85.9579,85.9757,42356.0
2018-08-15 11:30:00,96.75,96.82,96.71,96.74,79048.0,85.9935,86.0557,85.9579,85.9846,79048.0
2018-08-15 11:35:00,96.75,96.98,96.74,96.84,74391.0,85.9935,86.1979,85.9846,86.0735,74391.0
2018-08-15 11:40:00,96.83,96.89,96.76,96.82,14543.0,86.0646,86.1179,86.0024,86.0557,14543.0
2018-08-15 11:45:00,96.84,97.02,96.82,96.96,9930.0,86.0735,86.2334,86.0557,86.1801,9930.0
2018-08-15 11:50:00,96.97,97.0,96.79,96.8,12500.0,86.189,86.2157,86.029,86.0379,12500.0
2018-08-15 11:55:00,96.81,96.86,96.67,96.67,9930.0,86.0468,86.0912,85.9224,85.9224,9930.0
2018-08-15 12:00:00,96.68,96.86,96.67,96.85,7689.0,85.9312,86.0912,85.9224,86.0823,7689.0
2018-08-15 12:05:00,96.83,96.94,96.73,96.94,7450.0,86.0646,86.1623,85.9757,86.1623,7450.0
2018-08-15 12:10:00,96.92,97.01,96.86,96.94,7407.0,86.1446,86.2246,86.0912,86.1623,7407.0
2018-08-15 12:15:00,96.96,97.03,96.91,97.03,9821.0,86.1801,86.2423,86.1357,86.2423,9821.0
2018-08-15 12:20:00,97.06,97.13,97.0,97.12,18373.0,86.269,86.3312,86.2157,86.3223,18373.0
2018-08-15 12:25:00,97.13,97.17,97.09,97.13,10178.0,86.3312,86.3668,86.2957,86.3312,10178.0
2018-08-15 12:30:00,97.16,97.2,97.1,97.17,22941.0,86.3579,86.3934,86.3046,86.3668,22941.0
2018-08-15 12:35:00,97.19,97.38,97.18,97.38,17357.0,86.3845,86.5534,86.3757,86.5534,17357.0
2018-08-15 12:40:00,97.38,97.41,97.25,97.28,12861.0,86.5534,86.5801,86.4379,86.4645,12861.0
2018-08-15 12:45:00,97.28,97.28,97.17,97.21,15492.0,86.4645,86.4645,86.3668,86.4023,15492.0
2018-08-15 12:50:00,97.24,97.27,97.19,97.21,10033.0,86.429,86.4557,86.3845,86.4023,10033.0
2018-08-15 12:55:00,97.22,97.22,97.15,97.22,18486.0,86.4112,86.4112,86.349,86.4112,18486.0
2018-08-15 13:00:00,97.22,97.33,97.18,97.27,26964.0,86.4112,86.509,86.3757,86.4557,26964.0
2018-08-15 13:05:00,97.26,97.42,97.25,97.25,20774.0,86.4468,86.589,86.4379,86.4379,20774.0
2018-08-15 13:10:00,97.25,97.32,97.24,97.25,58145.0,86.4379,86.5001,86.429,86.4379,58145.0
2018-08-15 13:15:00,97.26,97.3,97.22,97.26,23863.0,86.4468,86.4823,86.4112,86.4468,23863.0
2018-08-15 13:20:00,97.25,97.26,97.12,97.13,32078.0,86.4379,86.4468,86.3223,86.3312,32078.0
2018-08-15 13:25:00,97.15,97.21,97.15,97.18,17670.0,86.349,86.4023,86.349,86.3757,17670.0
2018-08-15 13:30:00,97.17,97.18,97.06,97.14,46648.0,86.3668,86.3757,86.269,86.3401,46648.0
2018-08-15 13:35:00,97.14,97.17,97.08,97.1,39136.0,86.3401,86.3668,86.2868,86.3046,39136.0
2018-08-15 13:40:00,97.09,97.12,97.04,97.07,11000.0,86.2957,86.3223,86.2512,86.2779,11000.0
2018-08-15 13:45:00,97.06,97.07,96.85,96.87,11819.0,86.269,86.2779,86.0823,86.1001,11819.0
2018-08-15 13:50:00,96.91,96.91,96.79,96.79,15648.0,86.1357,86.1357,86.029,86.029,15648.0
2018-08-15 13:55:00,96.79,96.83,96.71,96.71,11614.0,86.029,86.0646,85.9579,85.9579,11614.0
2018-08-15 14:00:00,96.72,96.73,96.58,96.71,36709.0,85.9668,85.9757,85.8424,85.9579,36709.0
2018-08-15 14:05:00,96.7,96.7,96.58,96.66,27797.0,85.949,85.949,85.8424,85.9135,27797.0
2018-08-15 14:10:00,96.65,96.68,96.51,96.51,14413.0,85.9046,85.9312,85.7801,85.7801,14413.0
2018-08-15 14:15:00,96.54,96.59,96.51,96.51,10734.0,85.8068,85.8513,85.7801,85.7801,10734.0
2018-08-15 14:20:00,96.51,96.55,96.44,96.55,16984.0,85.7801,85.8157,85.7179,85.8157,16984.0
2018-08-15 14:25:00,96.54,96.55,96.39,96.39,8999.0,85.8068,85.8157,85.6735,85.6735,8999.0
2018-08-15 14:30:00,96.38,96.4,96.3,96.38,20690.0,85.6646,85.6824,85.5935,85.6646,20690.0
2018-08-15 14:35:00,96.38,96.58,96.38,96.58,10551.0,85.6646,85.8424,85.6646,85.8424,10551.0
2018-08-15 14:40:00,96.56,96.81,96.56,96.77,21173.0,85.8246,86.0468,85.8246,86.0112,21173.0
2018-08-15 14:45:00,96.77,96.8,96.67,96.76,13291.0,86.0112,86.0379,85.9224,86.0024,13291.0
2018-08-15 14:50:00,96.77,97.0,96.77,96.94,29181.0,86.0112,86.2157,86.0112,86.1623,29181.0
2018-08-15 14:55:00,96.93,97.17,96.93,97.16,20170.0,86.1535,86.3668,86.1535,86.3579,20170.0
2018-08-15 15:00:00,97.18,97.33,97.17,97.18,24932.0,86.3757,86.509,86.3668,86.3757,24932.0
2018-08-15 15:05:00,97.19,97.19,97.1,97.1,23627.0,86.3845,86.3845,86.3046,86.3046,23627.0
2018-08-15 15:10:00,97.11,97.12,97.04,97.09,14326.0,86.3134,86.3223,86.2512,86.2957,14326.0
2018-08-15 15:15:00,97.08,97.19,97.05,97.12,20624.0,86.2868,86.3845,86.2601,86.3223,20624.0
2018-08-15 15:20:00,97.11,97.15,97.07,97.1,13925.0,86.3134,86.349,86.2779,86.3046,13925.0
2018-08-15 15:25:00,97.11,97.24,97.1,97.21,27668.0,86.3134,86.429,86.3046,86.4023,27668.0
2018-08-15 15:30:00,97.23,97.51,97.22,97.48,37463.0,86.4201,86.669,86.4112,86.6423,37463.0
2018-08-15 15:35:00,97.48,97.51,97.31,97.34,30436.0,86.6423,86.669,86.4912,86.5179,30436.0
2018-08-15 15:40:00,97.34,97.45,97.32,97.44,47909.0,86.5179,86.6156,86.5001,86.6068,47909.0
2018-08-15 15:45:00,97.43,97.57,97.39,97.49,45878.0,86.5979,86.7223,86.5623,86.6512,45878.0
2018-08-15 15:50:00,97.5,97.5,97.33,97.33,74065.0,86.6601,86.6601,86.509,86.509,74065.0
2018-08-15 15:55:00,97.33,97.4,97.21,97.27,112681.0,86.509,86.5712,86.4023,86.4557,112681.0
2018-08-16 09:30:00,97.9,98.2,97.56,98.12,51688.0,87.0156,87.2823,86.7134,87.2112,51688.0
2018-08-16 09:35:00,98.16,98.19,97.92,97.97,16668.0,87.2467,87.2734,87.0334,87.0778,16668.0
2018-08-16 09:40:00,97.93,98.14,97.88,98.12,12039.0,87.0423,87.2289,86.9978,87.2112,12039.0
2018-08-16 09:45:00,98.08,98.47,98.04,98.38,29028.0,87.1756,87.5222,87.14,87.4422,29028.0
2018-08-16 09:50:00,98.37,98.45,98.21,98.35,53761.0,87.4334,87.5045,87.2911,87.4156,53761.0
2018-08-16 09:55:00,98.35,98.5,98.33,98.43,23452.0,87.4156,87.5489,87.3978,87.4867,23452.0
2018-08-16 10:00:00,98.44,98.47,98.31,98.39,23575.0,87.4956,87.5222,87.38,87.4511,23575.0
2018-08-16 10:05:00,98.43,98.53,98.43,98.5,36531.0,87.4867,87.5756,87.4867,87.5489,36531.0
2018-08-16 10:10:00,98.5,98.52,98.43,98.5,21414.0,87.5489,87.5667,87.4867,87.5489,21414.0
2018-08-16 10:15:00,98.5,98.53,98.38,98.46,17500.0,87.5489,87.5756,87.4422,87.5134,17500.0
2018-08-16 10:20:00,98.45,98.51,98.41,98.48,22495.0,87.5045,87.5578,87.4689,87.5311,22495.0
2018-08-16 10:25:00,98.48,98.49,98.36,98.38,11080.0,87.5311,87.54,87.4245,87.4422,11080.0
2018-08-16 10:30:00,98.41,98.47,98.35,98.47,9044.0,87.4689,87.5222,87.4156,87.5222,9044.0
2018-08-16 10:35:00,98.48,98.62,98.48,98.62,60006.0,87.5311,87.6556,87.5311,87.6556,60006.0
2018-08-16 10:40:00,98.63,98.7,98.59,98.69,26819.0,87.6645,87.7267,87.6289,87.7178,26819.0
2018-08-16 10:45:00,98.7,98.71,98.55,98.57,15816.0,87.7267,87.7356,87.5933,87.6111,15816.0
2018-08-16 10:50:00,98.56,98.56,98.44,98.51,11126.0,87.6022,87.6022,87.4956,87.5578,11126.0
2018-08-16 10:55:00,98.52,98.56,98.42,98.53,17603.0,87.5667,87.6022,87.4778,87.5756,17603.0
2018-08-16 11:00:00,98.54,98.63,98.5,98.5,35125.0,87.5845,87.6645,87.5489,87.5489,35125.0
2018-08-16 11:05:00,98.48,98.48,98.38,98.45,10032.0,87.5311,87.5311,87.4422,87.5045,10032.0
2018-08-16 11:10:00,98.44,98.55,98.44,98.55,8866.0,87.4956,87.5933,87.4956,87.5933,8866.0
2018-08-16 11:15:00,98.55,98.6,98.52,98.55,28812.0,87.5933,87.6378,87.5667,87.5933,28812.0
2018-08-16 11:20:00,98.56,98.59,98.51,98.56,21801.0,87.6022,87.6289,87.5578,87.6022,21801.0
2018-08-16 11:25:00,98.56,98.57,98.53,98.54,13300.0,87.6022,87.6111,87.5756,87.5845,13300.0
2018-08-16 11:30:00,98.54,98.55,98.43,98.53,17647.0,87.5845,87.5933,87.4867,87.5756,17647.0
2018-08-16 11:35:00,98.54,98.59,98.51,98.54,18719.0,87.5845,87.6289,87.5578,87.5845,18719.0
2018-08-16 11:40:00,98.53,98.56,98.51,98.54,17411.0,87.5756,87.6022,87.5578,87.5845,17411.0
2018-08-16 11:45:00,98.55,98.62,98.53,98.56,21050.0,87.5933,87.6556,87.5756,87.6022,21050.0
2018-08-16 11:50:00,98.55,98.55,98.48,98.51,7232.0,87.5933,87.5933,87.5311,87.5578,7232.0
2018-08-16 11:55:00,98.51,98.72,98.5,98.71,11950.0,87.5578,87.7444,87.5489,87.7356,11950.0
2018-08-16 12:00:00,98.73,98.79,98.69,98.77,10247.0,87.7533,87.8067,87.7178,87.7889,10247.0
2018-08-16 12:05:00,98.78,98.84,98.76,98.83,7205.0,87.7978,87.8511,87.78,87.8422,7205.0
2018-08-16 12:10:00,98.84,98.96,98.83,98.92,9436.0,87.8511,87.9578,87.8422,87.9222,9436.0
2018-08-16 12:15:00,98.93,99.05,98.92,99.04,25403.0,87.9311,88.0378,87.9222,88.0289,25403.0
2018-08-16 12:20:00,99.05,99.08,98.93,98.93,29215.0,88.0378,88.0644,87.9311,87.9311,29215.0
2018-08-16 12:25:00,98.94,98.95,98.87,98.89,8913.0,87.94,87.9489,87.8778,87.8955,8913.0
2018-08-16 12:30:00,98.89,98.89,98.71,98.73,7935.0,87.8955,87.8955,87.7356,87.7533,7935.0
2018-08-16 12:35:00,98.73,98.76,98.69,98.72,6674.0,87.7533,87.78,87.7178,87.7444,6674.0
2018-08-16 12:40:00,98.73,98.74,98.6,98.62,8948.0,87.7533,87.7622,87.6378,87.6556,8948.0
2018-08-16 12:45:00,98.63,98.76,98.63,98.75,4450.0,87.6645,87.78,87.6645,87.7711,4450.0
2018-08-16 12:50:00,98.74,98.83,98.73,98.83,6414.0,87.7622,87.8422,87.7533,87.8422,6414.0
2018-08-16 12:55:00,98.87,98.87,98.78,98.79,8210.0,87.8778,87.8778,87.7978,87.8067,8210.0
2018-08-16 13:00:00,98.79,98.9,98.78,98.84,11120.0,87.8067,87.9044,87.7978,87.8511,11120.0
2018-08-16 13:05:00,98.83,98.85,98.74,98.74,4144.0,87.8422,87.86,87.7622,87.7622,4144.0
2018-08-16 13:10:00,98.75,98.81,98.7,98.77,6150.0,87.7711,87.8244,87.7267,87.7889,6150.0
2018-08-16 13:15:00,98.76,98.77,98.71,98.73,7455.0,87.78,87.7889,87.7356,87.7533,7455.0
2018-08-16 13:20:00,98.72,98.8,98.67,98.8,12034.0,87.7444,87.8156,87.7,87.8156,12034.0
2018-08-16 13:25:00,98.8,98.83,98.76,98.79,10418.0,87.8156,87.8422,87.78,87.8067,10418.0
2018-08-16 13:30:00,98.8,98.8,98.75,98.76,6656.0,87.8156,87.8156,87.7711,87.78,6656.0
2018-08-16 13:35:00,98.77,98.89,98.77,98.86,7727.0,87.7889,87.8955,87.7889,87.8689,7727.0
2018-08-16 13:40:00,98.85,98.88,98.82,98.83,6031.0,87.86,87.8867,87.8333,87.8422,6031.0
2018-08-16 13:45:00,98.84,98.84,98.72,98.73,4900.0,87.8511,87.8511,87.7444,87.7533,4900.0
2018-08-16 13:50:00,98.7,98.84,98.7,98.84,8919.0,87.7267,87.8511,87.7267,87.8511,8919.0
2018-08-16 13:55:00,98.83,98.86,98.79,98.84,6737.0,87.8422,87.8689,87.8067,87.8511,6737.0
2018-08-16 14:00:00,98.83,98.86,98.73,98.86,9386.0,87.8422,87.8689,87.7533,87.8689,9386.0
2018-08-16 14:05:00,98.86,98.9,98.8,98.81,9942.0,87.8689,87.9044,87.8156,87.8244,9942.0
2018-08-16 14:10:00,98.82,98.9,98.81,98.81,12590.0,87.8333,87.9044,87.8244,87.8244,12590.0
2018-08-16 14:15:00,98.81,98.88,98.8,98.88,8914.0,87.8244,87.8867,87.8156,87.8867,8914.0
2018-08-16 14:20:00,98.87,98.9,98.84,98.84,8636.0,87.8778,87.9044,87.8511,87.8511,8636.0
2018-08-16 14:25:00,98.82,98.9,98.8,98.81,8462.0,87.8333,87.9044,87.8156,87.8244,8462.0
2018-08-16 14:30:00,98.79,98.79,98.65,98.75,10153.0,87.8067,87.8067,87.6822,87.7711,10153.0
2018-08-16 14:35:00,98.74,98.82,98.74,98.79,6534.0,87.7622,87.8333,87.7622,87.8067,6534.0
2018-08-16 14:40:00,98.79,98.86,98.76,98.86,10521.0,87.8067,87.8689,87.78,87.8689,10521.0
2018-08-16 14:45:00,98.86,98.94,98.84,98.94,12344.0,87.8689,87.94,87.8511,87.94,12344.0
2018-08-16 14:50:00,98.95,98.95,98.88,98.94,9366.0,87.9489,87.9489,87.8867,87.94,9366.0
2018-08-16 14:55:00,98.94,98.99,98.91,98.93,41279.0,87.94,87.9844,87.9133,87.9311,41279.0
2018-08-16 15:00:00,98.95,99.01,98.91,99.0,17762.0,87.9489,88.0022,87.9133,87.9933,17762.0
2018-08-16 15:05:00,99.01,99.05,98.96,98.96,15259.0,88.0022,88.0378,87.9578,87.9578,15259.0
2018-08-16 15:10:00,98.95,99.06,98.95,99.06,17102.0,87.9489,88.0466,87.9489,88.0466,17102.0
2018-08-16 15:15:00,99.07,99.07,99.0,99.05,14358.0,88.0555,88.0555,87.9933,88.0378,14358.0
2018-08-16 15:20:00,99.07,99.13,99.01,99.1,22932.0,88.0555,88.1089,88.0022,88.0822,22932.0
2018-08-16 15:25:00,99.11,99.18,99.09,99.18,18544.0,88.0911,88.1533,88.0733,88.1533,18544.0
2018-08-16 15:30:00,99.17,99.28,99.14,99.27,52235.0,88.1444,88.2422,88.1177,88.2333,52235.0
2018-08-16 15:35:00,99.28,99.28,99.14,99.16,20906.0,88.2422,88.2422,88.1177,88.1355,20906.0
2018-08-16 15:40:00,99.16,99.16,99.07,99.1,24655.0,88.1355,88.1355,88.0555,88.0822,24655.0
2018-08-16 15:45:00,99.09,99.11,98.99,99.0,34152.0,88.0733,88.0911,87.9844,87.9933,34152.0
2018-08-16 15:50:00,98.99,99.01,98.92,98.98,53463.0,87.9844,88.0022,87.9222,87.9755,53463.0
2018-08-16 15:55:00,98.98,98.98,98.87,98.92,166879.0,87.9755,87.9755,87.8778,87.9222,166879.0
2018-08-17 09:30:00,98.89,99.0,98.7,98.9,55966.0,87.8955,87.9933,87.7267,87.9044,55966.0
2018-08-17 09:35:00,98.89,98.97,98.79,98.89,13758.0,87.8955,87.9666,87.8067,87.8955,13758.0
2018-08-17 09:40:00,98.86,99.01,98.81,98.96,8421.0,87.8689,88.0022,87.8244,87.9578,8421.0
2018-08-17 09:45:00,99.02,99.18,98.89,99.11,8007.0,88.0111,88.1533,87.8955,88.0911,8007.0
2018-08-17 09:50:00,99.1,99.13,98.93,98.99,27602.0,88.0822,88.1089,87.9311,87.9844,27602.0
2018-08-17 09:55:00,98.99,99.13,98.98,99.01,15726.0,87.9844,88.1089,87.9755,88.0022,15726.0
2018-08-17 10:00:00,99.02,99.08,98.95,99.07,18117.0,88.0111,88.0644,87.9489,88.0555,18117.0
2018-08-17 10:05:00,99.07,99.12,99.0,99.06,11325.0,88.0555,88.1,87.9933,88.0466,11325.0
2018-08-17 10:10:00,99.08,99.08,98.96,98.99,10050.0,88.0644,88.0644,87.9578,87.9844,10050.0
2018-08-17 10:15:00,98.98,99.08,98.91,99.03,12409.0,87.9755,88.0644,87.9133,88.02,12409.0
2018-08-17 10:20:00,99.03,99.04,98.79,98.8,18876.0,88.02,88.0289,87.8067,87.8156,18876.0
2018-08-17 10:25:00,98.8,98.9,98.75,98.85,13606.0,87.8156,87.9044,87.7711,87.86,13606.0
2018-08-17 10:30:00,98.87,98.94,98.86,98.93,9201.0,87.8778,87.94,87.8689,87.9311,9201.0
2018-08-17 10:35:00,98.93,99.05,98.89,99.01,13728.0,87.9311,88.0378,87.8955,88.0022,13728.0
2018-08-17 10:40:00,99.0,99.01,98.88,98.92,11472.0,87.9933,88.0022,87.8867,87.9222,11472.0
2018-08-17 10:45:00,98.9,98.94,98.85,98.94,6576.0,87.9044,87.94,87.86,87.94,6576.0
2018-08-17 10:50:00,98.94,99.07,98.94,98.98,8289.0,87.94,88.0555,87.94,87.9755,8289.0
2018-08-17 10:55:00,98.98,99.0,98.93,98.98,7152.0,87.9755,87.9933,87.9311,87.9755,7152.0
2018-08-17 11:00:00,98.97,98.97,98.84,98.92,6902.0,87.9666,87.9666,87.8511,87.9222,6902.0
2018-08-17 11:05:00,98.93,99.01,98.93,98.98,4405.0,87.9311,88.0022,87.9311,87.9755,4405.0
2018-08-17 11:10:00,98.98,98.98,98.84,98.92,14466.0,87.9755,87.9755,87.8511,87.9222,14466.0
2018-08-17 11:15:00,98.93,98.99,98.9,98.93,19314.0,87.9311,87.9844,87.9044,87.9311,19314.0
2018-08-17 11:20:00,98.93,98.93,98.77,98.77,19563.0,87.9311,87.9311,87.7889,87.7889,19563.0
2018-08-17 11:25:00,98.78,98.79,98.71,98.76,32328.0,87.7978,87.8067,87.7356,87.78,32328.0
2018-08-17 11:30:00,98.74,98.74,98.67,98.7,9146.0,87.7622,87.7622,87.7,87.7267,9146.0
2018-08-17 11:35:00,98.72,98.73,98.61,98.62,19424.0,87.7444,87.7533,87.6467,87.6556,19424.0
2018-08-17 11:40:00,98.63,98.83,98.61,98.81,35821.0,87.6645,87.8422,87.6467,87.8244,35821.0
2018-08-17 11:45:00,98.8,98.89,98.8,98.87,7753.0,87.8156,87.8955,87.8156,87.8778,7753.0
2018-08-17 11:50:00,98.88,98.96,98.85,98.92,7546.0,87.8867,87.9578,87.86,87.9222,7546.0
2018-08-17 11:55:00,98.93,99.0,98.93,98.96,3291.0,87.9311,87.9933,87.9311,87.9578,3291.0
2018-08-17 12:00:00,98.96,98.98,98.87,98.89,5737.0,87.9578,87.9755,87.8778,87.8955,5737.0
2018-08-17 12:05:00,98.88,98.91,98.86,98.91,4214.0,87.8867,87.9133,87.8689,87.9133,4214.0
2018-08-17 12:10:00,98.94,98.98,98.92,98.92,5098.0,87.94,87.9755,87.9222,87.9222,5098.0
2018-08-17 12:15:00,98.96,99.06,98.96,99.04,3615.0,87.9578,88.0466,87.9578,88.0289,3615.0
2018-08-17 12:20:00,99.04,99.06,99.01,99.06,6147.0,88.0289,88.0466,88.0022,88.0466,6147.0
2018-08-17 12:25:00,99.04,99.08,98.99,99.0,2600.0,88.0289,88.0644,87.9844,87.9933,2600.0
2018-08-17 12:30:00,99.01,99.02,98.95,98.97,6672.0,88.0022,88.0111,87.9489,87.9666,6672.0
2018-08-17 12:35:00,98.98,99.01,98.97,99.0,10697.0,87.9755,88.0022,87.9666,87.9933,10697.0
2018-08-17 12:40:00,99.04,99.07,99.03,99.07,3856.0,88.0289,88.0555,88.02,88.0555,3856.0
2018-08-17 12:45:00,99.09,99.11,99.08,99.11,7368.0,88.0733,88.0911,88.0644,88.0911,7368.0
2018-08-17 12:50:00,99.12,99.18,99.1,99.1,22025.0,88.1,88.1533,88.0822,88.0822,22025.0
2018-08-17 12:55:00,99.06,99.08,99.02,99.03,9636.0,88.0466,88.0644,88.0111,88.02,9636.0
2018-08-17 13:00:00,99.04,99.06,99.02,99.02,7418.0,88.0289,88.0466,88.0111,88.0111,7418.0
2018-08-17 13:05:00,99.0,99.01,98.95,99.01,9035.0,87.9933,88.0022,87.9489,88.0022,9035.0
2018-08-17 13:10:00,99.02,99.03,98.94,98.95,6378.0,88.0111,88.02,87.94,87.9489,6378.0
2018-08-17 13:15:00,98.95,98.95,98.91,98.93,4388.0,87.9489,87.9489,87.9133,87.9311,4388.0
2018-08-17 13:20:00,98.93,98.96,98.9,98.91,5214.0,87.9311,87.9578,87.9044,87.9133,5214.0
2018-08-17 13:25:00,98.9,98.9,98.79,98.8,8056.0,87.9044,87.9044,87.8067,87.8156,8056.0
2018-08-17 13:30:00,98.82,98.89,98.82,98.89,7252.0,87.8333,87.8955,87.8333,87.8955,7252.0
2018-08-17 13:35:00,98.89,98.91,98.86,98.87,5964.0,87.8955,87.9133,87.8689,87.8778,5964.0
2018-08-17 13:40:00,98.88,98.94,98.87,98.93,5601.0,87.8867,87.94,87.8778,87.9311,5601.0
2018-08-17 13:45:00,98.94,99.01,98.94,98.96,10332.0,87.94,88.0022,87.94,87.9578,10332.0
2018-08-17 13:50:00,98.97,99.02,98.96,98.98,4417.0,87.9666,88.0111,87.9578,87.9755,4417.0
2018-08-17 13:55:00,98.97,99.03,98.94,99.02,6200.0,87.9666,88.02,87.94,88.0111,6200.0
2018-08-17 14:00:00,99.01,99.23,99.01,99.23,14510.0,88.0022,88.1977,88.0022,88.1977,14510.0
2018-08-17 14:05:00,99.24,99.29,99.2,99.25,16944.0,88.2066,88.2511,88.1711,88.2155,16944.0
2018-08-17 14:10:00,99.25,99.25,99.16,99.23,5215.0,88.2155,88.2155,88.1355,88.1977,5215.0
2018-08-17 14:15:00,99.24,99.3,99.16,99.19,9096.0,88.2066,88.26,88.1355,88.1622,9096.0
2018-08-17 14:20:00,99.19,99.25,99.19,99.24,4516.0,88.1622,88.2155,88.1622,88.2066,4516.0
2018-08-17 14:25:00,99.23,99.3,99.23,99.25,5690.0,88.1977,88.26,88.1977,88.2155,5690.0
2018-08-17 14:30:00,99.24,99.37,99.24,99.34,12189.0,88.2066,88.3222,88.2066,88.2955,12189.0
2018-08-17 14:35:00,99.34,99.39,99.26,99.39,14145.0,88.2955,88.34,88.2244,88.34,14145.0
2018-08-17 14:40:00,99.39,99.41,99.34,99.34,5871.0,88.34,88.3577,88.2955,88.2955,5871.0
2018-08-17 14:45:00,99.37,99.37,99.26,99.26,8795.0,88.3222,88.3222,88.2244,88.2244,8795.0
2018-08-17 14:50:00,99.26,99.41,99.24,99.4,17925.0,88.2244,88.3577,88.2066,88.3488,17925.0
2018-08-17 14:55:00,99.41,99.44,99.38,99.4,13317.0,88.3577,88.3844,88.3311,88.3488,13317.0
2018-08-17 15:00:00,99.39,99.43,99.33,99.34,10337.0,88.34,88.3755,88.2866,88.2955,10337.0
2018-08-17 15:05:00,99.34,99.39,99.26,99.29,13549.0,88.2955,88.34,88.2244,88.2511,13549.0
2018-08-17 15:10:00,99.29,99.33,99.27,99.33,4500.0,88.2511,88.2866,88.2333,88.2866,4500.0
2018-08-17 15:15:00,99.33,99.34,99.23,99.31,9153.0,88.2866,88.2955,88.1977,88.2688,9153.0
2018-08-17 15:20:00,99.31,99.37,99.3,99.35,7146.0,88.2688,88.3222,88.26,88.3044,7146.0
2018-08-17 15:25:00,99.35,99.36,99.29,99.31,10468.0,88.3044,88.3133,88.2511,88.2688,10468.0
2018-08-17 15:30:00,99.32,99.32,99.22,99.26,14407.0,88.2777,88.2777,88.1889,88.2244,14407.0
2018-08-17 15:35:00,99.27,99.33,99.26,99.3,12373.0,88.2333,88.2866,88.2244,88.26,12373.0
2018-08-17 15:40:00,99.31,99.32,99.26,99.27,20785.0,88.2688,88.2777,88.2244,88.2333,20785.0
2018-08-17 15:45:00,99.25,99.26,99.18,99.18,32275.0,88.2155,88.2244,88.1533,88.1533,32275.0
2018-08-17 15:50:00,99.17,99.24,99.15,99.19,34473.0,88.1444,88.2066,88.1266,88.1622,34473.0
2018-08-17 15:55:00,99.19,99.25,99.14,99.17,124388.0,88.1622,88.2155,88.1177,88.1444,124388.0
2018-08-20 09:30:00,99.0,99.54,98.96,99.54,39576.0,87.9933,88.4733,87.9578,88.4733,39576.0
2018-08-20 09:35:00,99.54,99.81,99.53,99.72,22064.0,88.4733,88.7133,88.4644,88.6333,22064.0
2018-08-20 09:40:00,99.74,99.9,99.65,99.69,12467.0,88.651,88.7933,88.571,88.6066,12467.0
2018-08-20 09:45:00,99.68,99.69,99.54,99.65,20715.0,88.5977,88.6066,88.4733,88.571,20715.0
2018-08-20 09:50:00,99.67,99.81,99.58,99.79,32332.0,88.5888,88.7133,88.5088,88.6955,32332.0
2018-08-20 09:55:00,99.8,99.85,99.73,99.76,21805.0,88.7044,88.7488,88.6422,88.6688,21805.0
2018-08-20 10:00:00,99.77,99.92,99.76,99.92,15106.0,88.6777,88.811,88.6688,88.811,15106.0
2018-08-20 10:05:00,99.91,99.93,99.81,99.82,23516.0,88.8021,88.8199,88.7133,88.7221,23516.0
2018-08-20 10:10:00,99.81,99.82,99.67,99.68,17596.0,88.7133,88.7221,88.5888,88.5977,17596.0
2018-08-20 10:15:00,99.66,99.7,99.59,99.6,11074.0,88.5799,88.6155,88.5177,88.5266,11074.0
2018-08-20 10:20:00,99.6,99.61,99.52,99.55,8571.0,88.5266,88.5355,88.4555,88.4822,8571.0
2018-08-20 10:25:00,99.56,99.58,99.48,99.52,10329.0,88.4911,88.5088,88.4199,88.4555,10329.0
2018-08-20 10:30:00,99.53,99.56,99.42,99.44,8058.0,88.4644,88.4911,88.3666,88.3844,8058.0
2018-08-20 10:35:00,99.46,99.46,99.27,99.36,11537.0,88.4022,88.4022,88.2333,88.3133,11537.0
2018-08-20 10:40:00,99.38,99.42,99.29,99.4,17434.0,88.3311,88.3666,88.2511,88.3488,17434.0
2018-08-20 10:45:00,99.38,99.39,99.35,99.36,10959.0,88.3311,88.34,88.3044,88.3133,10959.0
2018-08-20 10:50:00,99.36,99.36,99.21,99.21,10011.0,88.3133,88.3133,88.18,88.18,10011.0
2018-08-20 10:55:00,99.22,99.3,99.2,99.25,14297.0,88.1889,88.26,88.1711,88.2155,14297.0
2018-08-20 11:00:00,99.26,99.5,99.22,99.47,16411.0,88.2244,88.4377,88.1889,88.4111,16411.0
2018-08-20 11:05:00,99.47,99.49,99.31,99.32,15982.0,88.4111,88.4288,88.2688,88.2777,15982.0
2018-08-20 11:10:00,99.34,99.43,99.33,99.41,7250.0,88.2955,88.3755,88.2866,88.3577,7250.0
2018-08-20 11:15:00,99.42,99.49,99.39,99.49,14902.0,88.3666,88.4288,88.34,88.4288,14902.0
2018-08-20 11:20:00,99.49,99.49,99.36,99.39,12117.0,88.4288,88.4288,88.3133,88.34,12117.0
2018-08-20 11:25:00,99.4,99.44,99.35,99.44,20089.0,88.3488,88.3844,88.3044,88.3844,20089.0
2018-08-20 11:30:00,99.46,99.5,99.42,99.48,16929.0,88.4022,88.4377,88.3666,88.4199,16929.0
2018-08-20 11:35:00,99.46,99.54,99.37,99.54,15247.0,88.4022,88.4733,88.3222,88.4733,15247.0
2018-08-20 11:40:00,99.54,99.66,99.52,99.66,5486.0,88.4733,88.5799,88.4555,88.5799,5486.0
2018-08-20 11:45:00,99.65,99.69,99.61,99.61,20976.0,88.571,88.6066,88.5355,88.5355,20976.0
2018-08-20 11:50:00,99.64,99.7,99.63,99.63,7357.0,88.5622,88.6155,88.5533,88.5533,7357.0
2018-08-20 11:55:00,99.66,99.67,99.58,99.62,7131.0,88.5799,88.5888,88.5088,88.5444,7131.0
2018-08-20 12:00:00,99.62,99.69,99.6,99.69,9635.0,88.5444,88.6066,88.5266,88.6066,9635.0
2018-08-20 12:05:00,99.69,99.71,99.66,99.69,6635.0,88.6066,88.6244,88.5799,88.6066,6635.0
2018-08-20 12:10:00,99.7,99.73,99.65,99.72,6236.0,88.6155,88.6422,88.571,88.6333,6236.0
2018-08-20 12:15:00,99.73,99.75,99.7,99.71,14712.0,88.6422,88.6599,88.6155,88.6244,14712.0
2018-08-20 12:20:00,99.72,99.72,99.69,99.7,3013.0,88.6333,88.6333,88.6066,88.6155,3013.0
2018-08-20 12:25:00,99.69,99.69,99.59,99.61,9256.0,88.6066,88.6066,88.5177,88.5355,9256.0
2018-08-20 12:30:00,99.62,99.62,99.57,99.6,3605.0,88.5444,88.5444,88.4999,88.5266,3605.0
2018-08-20 12:35:00,99.58,99.6,99.54,99.6,3800.0,88.5088,88.5266,88.4733,88.5266,3800.0
2018-08-20 12:40:00,99.6,99.62,99.58,99.62,3700.0,88.5266,88.5444,88.5088,88.5444,3700.0
2018-08-20 12:45:00,99.62,99.64,99.57,99.58,6202.0,88.5444,88.5622,88.4999,88.5088,6202.0
2018-08-20 12:50:00,99.56,99.61,99.56,99.6,5985.0,88.4911,88.5355,88.4911,88.5266,5985.0
2018-08-20 12:55:00,99.61,99.62,99.59,99.61,2508.0,88.5355,88.5444,88.5177,88.5355,2508.0
2018-08-20 13:00:00,99.61,99.66,99.61,99.66,7804.0,88.5355,88.5799,88.5355,88.5799,7804.0
2018-08-20 13:05:00,99.63,99.66,99.62,99.64,21615.0,88.5533,88.5799,88.5444,88.5622,21615.0
2018-08-20 13:10:00,99.64,99.65,99.59,99.61,37625.0,88.5622,88.571,88.5177,88.5355,37625.0
2018-08-20 13:15:00,99.6,99.62,99.48,99.51,25030.0,88.5266,88.5444,88.4199,88.4466,25030.0
2018-08-20 13:20:00,99.5,99.54,99.45,99.49,88808.0,88.4377,88.4733,88.3933,88.4288,88808.0
2018-08-20 13:25:00,99.48,99.52,99.43,99.44,82882.0,88.4199,88.4555,88.3755,88.3844,82882.0
2018-08-20 13:30:00,99.43,99.43,99.26,99.3,103662.0,88.3755,88.3755,88.2244,88.26,103662.0
2018-08-20 13:35:00,99.29,99.47,99.26,99.32,72670.0,88.2511,88.4111,88.2244,88.2777,72670.0
2018-08-20 13:40:00,99.34,99.42,99.32,99.4,14519.0,88.2955,88.3666,88.2777,88.3488,14519.0
2018-08-20 13:45:00,99.4,99.48,99.4,99.45,12907.0,88.3488,88.4199,88.3488,88.3933,12907.0
2018-08-20 13:50:00,99.45,99.51,99.45,99.49,10707.0,88.3933,88.4466,88.3933,88.4288,10707.0
2018-08-20 13:55:00,99.5,99.52,99.43,99.44,19981.0,88.4377,88.4555,88.3755,88.3844,19981.0
2018-08-20 14:00:00,99.45,99.48,99.43,99.43,13232.0,88.3933,88.4199,88.3755,88.3755,13232.0
2018-08-20 14:05:00,99.43,99.46,99.42,99.44,13226.0,88.3755,88.4022,88.3666,88.3844,13226.0
2018-08-20 14:10:00,99.44,99.57,99.44,99.56,16788.0,88.3844,88.4999,88.3844,88.4911,16788.0
2018-08-20 14:15:00,99.56,99.65,99.56,99.65,13154.0,88.4911,88.571,88.4911,88.571,13154.0
2018-08-20 14:20:00,99.65,99.69,99.64,99.68,10047.0,88.571,88.6066,88.5622,88.5977,10047.0
2018-08-20 14:25:00,99.68,99.78,99.67,99.77,12800.0,88.5977,88.6866,88.5888,88.6777,12800.0
2018-08-20 14:30:00,99.78,99.79,99.74,99.77,15409.0,88.6866,88.6955,88.651,88.6777,15409.0
2018-08-20 14:35:00,99.78,99.81,99.77,99.8,6932.0,88.6866,88.7133,88.6777,88.7044,6932.0
2018-08-20 14:40:00,99.8,99.84,99.77,99.83,7215.0,88.7044,88.7399,88.6777,88.731,7215.0
2018-08-20 14:45:00,99.82,99.89,99.8,99.89,14848.0,88.7221,88.7844,88.7044,88.7844,14848.0
2018-08-20 14:50:00,99.89,99.91,99.84,99.87,9844.0,88.7844,88.8021,88.7399,88.7666,9844.0
2018-08-20 14:55:00,99.88,99.94,99.88,99.93,12196.0,88.7755,88.8288,88.7755,88.8199,12196.0
2018-08-20 15:00:00,99.93,99.98,99.93,99.96,11153.0,88.8199,88.8644,88.8199,88.8466,11153.0
2018-08-20 15:05:00,99.97,99.99,99.88,99.92,18625.0,88.8555,88.8732,88.7755,88.811,18625.0
2018-08-20 15:10:00,99.92,99.96,99.9,99.92,16159.0,88.811,88.8466,88.7933,88.811,16159.0
2018-08-20 15:15:00,99.92,99.99,99.91,99.98,15465.0,88.811,88.8732,88.8021,88.8644,15465.0
2018-08-20 15:20:00,99.99,100.0,99.9,99.9,14871.0,88.8732,88.8821,88.7933,88.7933,14871.0
2018-08-20 15:25:00,99.9,99.9,99.8,99.86,14196.0,88.7933,88.7933,88.7044,88.7577,14196.0
2018-08-20 15:30:00,99.85,99.91,99.84,99.89,19165.0,88.7488,88.8021,88.7399,88.7844,19165.0
2018-08-20 15:35:00,99.89,99.95,99.87,99.93,33412.0,88.7844,88.8377,88.7666,88.8199,33412.0
2018-08-20 15:40:00,99.92,99.94,99.89,99.92,26101.0,88.811,88.8288,88.7844,88.811,26101.0
2018-08-20 15:45:00,99.93,99.96,99.91,99.95,33402.0,88.8199,88.8466,88.8021,88.8377,33402.0
2018-08-20 15:50:00,99.94,99.97,99.85,99.89,43992.0,88.8288,88.8555,88.7488,88.7844,43992.0
2018-08-20 15:55:00,99.89,99.91,99.85,99.89,53928.0,88.7844,88.8021,88.7488,88.7844,53928.0
2018-08-21 09:30:00,99.82,99.98,99.44,99.87,22469.0,88.7221,88.8644,88.3844,88.7666,22469.0
2018-08-21 09:35:00,99.87,100.08,99.77,100.05,32236.0,88.7666,88.9532,88.6777,88.9266,32236.0
2018-08-21 09:40:00,100.07,100.32,100.07,100.3,7018.0,88.9444,89.1666,88.9444,89.1488,7018.0
2018-08-21 09:45:00,100.3,100.58,100.3,100.57,26980.0,89.1488,89.3977,89.1488,89.3888,26980.0
2018-08-21 09:50:00,100.54,100.71,100.44,100.69,21303.0,89.3621,89.5132,89.2732,89.4954,21303.0
2018-08-21 09:55:00,100.68,100.72,100.55,100.55,23803.0,89.4865,89.5221,89.371,89.371,23803.0
2018-08-21 10:00:00,100.53,100.69,100.51,100.61,13970.0,89.3532,89.4954,89.3354,89.4243,13970.0
2018-08-21 10:05:00,100.61,100.69,100.56,100.68,12931.0,89.4243,89.4954,89.3799,89.4865,12931.0
2018-08-21 10:10:00,100.67,100.75,100.61,100.75,11979.0,89.4776,89.5488,89.4243,89.5488,11979.0
2018-08-21 10:15:00,100.75,100.84,100.73,100.79,19286.0,89.5488,89.6287,89.531,89.5843,19286.0
2018-08-21 10:20:00,100.8,100.8,100.6,100.66,11000.0,89.5932,89.5932,89.4154,89.4688,11000.0
2018-08-21 10:25:00,100.64,100.7,100.54,100.7,69151.0,89.451,89.5043,89.3621,89.5043,69151.0
2018-08-21 10:30:00,100.71,100.75,100.65,100.71,5869.0,89.5132,89.5488,89.4599,89.5132,5869.0
2018-08-21 10:35:00,100.75,100.8,100.75,100.76,8300.0,89.5488,89.5932,89.5488,89.5576,8300.0
2018-08-21 10:40:00,100.75,101.01,100.71,101.0,17871.0,89.5488,89.7798,89.5132,89.771,17871.0
2018-08-21 10:45:00,101.03,101.05,100.85,100.9,14409.0,89.7976,89.8154,89.6376,89.6821,14409.0
2018-08-21 10:50:00,100.92,100.99,100.9,100.95,8111.0,89.6999,89.7621,89.6821,89.7265,8111.0
2018-08-21 10:55:00,100.93,100.93,100.84,100.88,15202.0,89.7087,89.7087,89.6287,89.6643,15202.0
2018-08-21 11:00:00,100.89,100.93,100.78,100.81,16134.0,89.6732,89.7087,89.5754,89.6021,16134.0
2018-08-21 11:05:00,100.82,100.84,100.77,100.78,9925.0,89.611,89.6287,89.5665,89.5754,9925.0
2018-08-21 11:10:00,100.77,100.8,100.67,100.77,14925.0,89.5665,89.5932,89.4776,89.5665,14925.0
2018-08-21 11:15:00,100.77,100.77,100.53,100.59,10710.0,89.5665,89.5665,89.3532,89.4065,10710.0
2018-08-21 11:20:00,100.58,100.67,100.53,100.67,9566.0,89.3977,89.4776,89.3532,89.4776,9566.0
2018-08-21 11:25:00,100.66,100.79,100.66,100.71,10796.0,89.4688,89.5843,89.4688,89.5132,10796.0
2018-08-21 11:30:00,100.71,100.73,100.61,100.73,13148.0,89.5132,89.531,89.4243,89.531,13148.0
2018-08-21 11:35:00,100.73,100.88,100.73,100.88,10096.0,89.531,89.6643,89.531,89.6643,10096.0
2018-08-21 11:40:00,100.87,100.88,100.79,100.83,6904.0,89.6554,89.6643,89.5843,89.6199,6904.0
2018-08-21 11:45:00,100.81,100.87,100.75,100.87,5904.0,89.6021,89.6554,89.5488,89.6554,5904.0
2018-08-21 11:50:00,100.87,100.96,100.86,100.95,7990.0,89.6554,89.7354,89.6465,89.7265,7990.0
2018-08-21 11:55:00,100.95,100.95,100.87,100.92,7630.0,89.7265,89.7265,89.6554,89.6999,7630.0
2018-08-21 12:00:00,100.92,101.0,100.91,100.92,10742.0,89.6999,89.771,89.691,89.6999,10742.0
2018-08-21 12:05:00,100.92,101.06,100.92,101.04,8546.0,89.6999,89.8243,89.6999,89.8065,8546.0
2018-08-21 12:10:00,101.04,101.09,101.03,101.06,8405.0,89.8065,89.851,89.7976,89.8243,8405.0
2018-08-21 12:15:00,101.06,101.12,101.06,101.11,9227.0,89.8243,89.8776,89.8243,89.8687,9227.0
2018-08-21 12:20:00,101.08,101.11,101.01,101.05,7465.0,89.8421,89.8687,89.7798,89.8154,7465.0
2018-08-21 12:25:00,101.06,101.11,101.02,101.02,7802.0,89.8243,89.8687,89.7887,89.7887,7802.0
2018-08-21 12:30:00,101.02,101.12,101.01,101.09,6156.0,89.7887,89.8776,89.7798,89.851,6156.0
2018-08-21 12:35:00,101.1,101.11,101.02,101.04,10228.0,89.8598,89.8687,89.7887,89.8065,10228.0
2018-08-21 12:40:00,101.04,101.11,101.02,101.09,8091.0,89.8065,89.8687,89.7887,89.851,8091.0
2018-08-21 12:45:00,101.1,101.1,101.01,101.02,7427.0,89.8598,89.8598,89.7798,89.7887,7427.0
2018-08-21 12:50:00,101.02,101.05,100.93,100.96,33662.0,89.7887,89.8154,89.7087,89.7354,33662.0
2018-08-21 12:55:00,100.95,100.97,100.89,100.93,8078.0,89.7265,89.7443,89.6732,89.7087,8078.0
2018-08-21 13:00:00,100.92,101.0,100.92,100.96,6239.0,89.6999,89.771,89.6999,89.7354,6239.0
2018-08-21 13:05:00,100.96,100.98,100.89,100.9,5554.0,89.7354,89.7532,89.6732,89.6821,5554.0
2018-08-21 13:10:00,100.88,100.88,100.79,100.79,7509.0,89.6643,89.6643,89.5843,89.5843,7509.0
2018-08-21 13:15:00,100.8,100.8,100.72,100.72,10547.0,89.5932,89.5932,89.5221,89.5221,10547.0
2018-08-21 13:20:00,100.73,100.8,100.73,100.79,9710.0,89.531,89.5932,89.531,89.5843,9710.0
2018-08-21 13:25:00,100.79,100.81,100.76,100.77,9647.0,89.5843,89.6021,89.5576,89.5665,9647.0
2018-08-21 13:30:00,100.78,100.91,100.77,100.91,16441.0,89.5754,89.691,89.5665,89.691,16441.0
2018-08-21 13:35:00,100.91,100.99,100.89,100.97,9124.0,89.691,89.7621,89.6732,89.7443,9124.0
2018-08-21 13:40:00,100.98,101.05,100.98,101.04,9654.0,89.7532,89.8154,89.7532,89.8065,9654.0
2018-08-21 13:45:00,101.03,101.1,101.01,101.05,8466.0,89.7976,89.8598,89.7798,89.8154,8466.0
2018-08-21 13:50:00,101.06,101.09,101.03,101.09,6394.0,89.8243,89.851,89.7976,89.851,6394.0
2018-08-21 13:55:00,101.08,101.18,101.05,101.14,11243.0,89.8421,89.9309,89.8154,89.8954,11243.0
2018-08-21 14:00:00,101.14,101.16,100.91,100.95,9881.0,89.8954,89.9132,89.691,89.7265,9881.0
2018-08-21 14:05:00,100.95,101.07,100.95,101.01,8696.0,89.7265,89.8332,89.7265,89.7798,8696.0
2018-08-21 14:10:00,101.01,101.03,100.98,101.03,8270.0,89.7798,89.7976,89.7532,89.7976,8270.0
2018-08-21 14:15:00,101.02,101.05,100.99,100.99,7020.0,89.7887,89.8154,89.7621,89.7621,7020.0
2018-08-21 14:20:00,100.99,101.02,100.95,100.99,7983.0,89.7621,89.7887,89.7265,89.7621,7983.0
2018-08-21 14:25:00,100.99,101.0,100.94,100.95,7919.0,89.7621,89.771,89.7176,89.7265,7919.0
2018-08-21 14:30:00,100.94,100.94,100.85,100.93,11459.0,89.7176,89.7176,89.6376,89.7087,11459.0
2018-08-21 14:35:00,100.93,100.93,100.86,100.9,10461.0,89.7087,89.7087,89.6465,89.6821,10461.0
2018-08-21 14:40:00,100.89,100.9,100.84,100.85,14634.0,89.6732,89.6821,89.6287,89.6376,14634.0
2018-08-21 14:45:00,100.85,100.86,100.75,100.76,12739.0,89.6376,89.6465,89.5488,89.5576,12739.0
2018-08-21 14:50:00,100.77,100.81,100.74,100.75,14307.0,89.5665,89.6021,89.5399,89.5488,14307.0
2018-08-21 14:55:00,100.74,100.78,100.66,100.74,12389.0,89.5399,89.5754,89.4688,89.5399,12389.0
2018-08-21 15:00:00,100.73,100.8,100.7,100.8,11724.0,89.531,89.5932,89.5043,89.5932,11724.0
2018-08-21 15:05:00,100.81,100.83,100.77,100.78,8613.0,89.6021,89.6199,89.5665,89.5754,8613.0
2018-08-21 15:10:00,100.78,100.8,100.76,100.79,10952.0,89.5754,89.5932,89.5576,89.5843,10952.0
2018-08-21 15:15:00,100.77,100.8,100.75,100.76,9852.0,89.5665,89.5932,89.5488,89.5576,9852.0
2018-08-21 15:20:00,100.76,100.76,100.67,100.7,23833.0,89.5576,89.5576,89.4776,89.5043,23833.0
2018-08-21 15:25:00,100.71,100.81,100.69,100.7,13985.0,89.5132,89.6021,89.4954,89.5043,13985.0
2018-08-21 15:30:00,100.7,100.72,100.66,100.7,13841.0,89.5043,89.5221,89.4688,89.5043,13841.0
2018-08-21 15:35:00,100.7,100.75,100.67,100.69,21308.0,89.5043,89.5488,89.4776,89.4954,21308.0
2018-08-21 15:40:00,100.69,100.69,100.56,100.56,22593.0,89.4954,89.4954,89.3799,89.3799,22593.0
2018-08-21 15:45:00,100.56,100.6,100.49,100.51,47931.0,89.3799,89.4154,89.3177,89.3354,47931.0
2018-08-21 15:50:00,100.5,100.53,100.45,100.47,36030.0,89.3265,89.3532,89.2821,89.2999,36030.0
2018-08-21 15:55:00,100.48,100.59,100.46,100.47,81920.0,89.3088,89.4065,89.291,89.2999,81920.0
2018-08-22 09:30:00,100.39,100.52,100.04,100.52,21457.0,89.2288,89.3443,88.9177,89.3443,21457.0
2018-08-22 09:35:00,100.46,100.46,100.23,100.27,5929.0,89.291,89.291,89.0866,89.1221,5929.0
2018-08-22 09:40:00,100.27,100.53,100.23,100.45,8463.0,89.1221,89.3532,89.0866,89.2821,8463.0
2018-08-22 09:45:00,100.43,100.43,100.2,100.31,6378.0,89.2643,89.2643,89.0599,89.1577,6378.0
2018-08-22 09:50:00,100.28,100.33,100.12,100.2,7211.0,89.131,89.1754,88.9888,89.0599,7211.0
2018-08-22 09:55:00,100.19,100.41,100.19,100.28,10040.0,89.051,89.2466,89.051,89.131,10040.0
2018-08-22 10:00:00,100.3,100.31,100.18,100.25,18020.0,89.1488,89.1577,89.0421,89.1043,18020.0
2018-08-22 10:05:00,100.28,100.33,100.21,100.29,8717.0,89.131,89.1754,89.0688,89.1399,8717.0
2018-08-22 10:10:00,100.31,100.31,100.21,100.24,8761.0,89.1577,89.1577,89.0688,89.0955,8761.0
2018-08-22 10:15:00,100.22,100.29,100.18,100.29,10067.0,89.0777,89.1399,89.0421,89.1399,10067.0
2018-08-22 10:20:00,100.3,100.34,100.2,100.2,10410.0,89.1488,89.1843,89.0599,89.0599,10410.0
2018-08-22 10:25:00,100.17,100.29,100.15,100.18,8606.0,89.0332,89.1399,89.0155,89.0421,8606.0
2018-08-22 10:30:00,100.17,100.29,100.17,100.29,7531.0,89.0332,89.1399,89.0332,89.1399,7531.0
2018-08-22 10:35:00,100.32,100.5,100.32,100.43,20616.0,89.1666,89.3265,89.1666,89.2643,20616.0
2018-08-22 10:40:00,100.44,100.45,100.32,100.34,18812.0,89.2732,89.2821,89.1666,89.1843,18812.0
2018-08-22 10:45:00,100.34,100.6,100.34,100.6,6569.0,89.1843,89.4154,89.1843,89.4154,6569.0
2018-08-22 10:50:00,100.61,100.73,100.56,100.66,15012.0,89.4243,89.531,89.3799,89.4688,15012.0
2018-08-22 10:55:00,100.65,100.65,100.49,100.55,7411.0,89.4599,89.4599,89.3177,89.371,7411.0
2018-08-22 11:00:00,100.56,100.59,100.46,100.58,6880.0,89.3799,89.4065,89.291,89.3977,6880.0
2018-08-22 11:05:00,100.58,100.6,100.47,100.51,2968.0,89.3977,89.4154,89.2999,89.3354,2968.0
2018-08-22 11:10:00,100.55,100.61,100.55,100.56,11046.0,89.371,89.4243,89.371,89.3799,11046.0
2018-08-22 11:15:00,100.57,100.65,100.56,100.64,7140.0,89.3888,89.4599,89.3799,89.451,7140.0
2018-08-22 11:20:00,100.66,100.73,100.66,100.7,5490.0,89.4688,89.531,89.4688,89.5043,5490.0
2018-08-22 11:25:00,100.71,100.76,100.7,100.74,6892.0,89.5132,89.5576,89.5043,89.5399,6892.0
2018-08-22 11:30:00,100.75,100.79,100.61,100.62,16809.0,89.5488,89.5843,89.4243,89.4332,16809.0
2018-08-22 11:35:00,100.61,100.69,100.6,100.69,4882.0,89.4243,89.4954,89.4154,89.4954,4882.0
2018-08-22 11:40:00,100.71,100.82,100.71,100.8,6138.0,89.5132,89.611,89.5132,89.5932,6138.0
2018-08-22 11:45:00,100.79,100.85,100.75,100.75,3725.0,89.5843,89.6376,89.5488,89.5488,3725.0
2018-08-22 11:50:00,100.72,100.77,100.71,100.71,3761.0,89.5221,89.5665,89.5132,89.5132,3761.0
2018-08-22 11:55:00,100.74,100.83,100.74,100.83,4552.0,89.5399,89.6199,89.5399,89.6199,4552.0
2018-08-22 12:00:00,100.82,100.83,100.8,100.83,1872.0,89.611,89.6199,89.5932,89.6199,1872.0
2018-08-22 12:05:00,100.82,100.88,100.81,100.83,5017.0,89.611,89.6643,89.6021,89.6199,5017.0
2018-08-22 12:10:00,100.84,100.87,100.76,100.77,5340.0,89.6287,89.6554,89.5576,89.5665,5340.0
2018-08-22 12:15:00,100.78,100.81,100.75,100.75,3528.0,89.5754,89.6021,89.5488,89.5488,3528.0
2018-08-22 12:20:00,100.75,100.77,100.71,100.77,5632.0,89.5488,89.5665,89.5132,89.5665,5632.0
2018-08-22 12:25:00,100.76,100.76,100.66,100.66,7354.0,89.5576,89.5576,89.4688,89.4688,7354.0
2018-08-22 12:30:00,100.67,100.77,100.67,100.77,6541.0,89.4776,89.5665,89.4776,89.5665,6541.0
2018-08-22 12:35:00,100.77,100.78,100.73,100.77,6208.0,89.5665,89.5754,89.531,89.5665,6208.0
2018-08-22 12:40:00,100.77,100.8,100.76,100.78,12430.0,89.5665,89.5932,89.5576,89.5754,12430.0
2018-08-22 12:45:00,100.78,100.79,100.72,100.78,9800.0,89.5754,89.5843,89.5221,89.5754,9800.0
2018-08-22 12:50:00,100.79,100.8,100.73,100.75,5475.0,89.5843,89.5932,89.531,89.5488,5475.0
2018-08-22 12:55:00,100.74,100.77,100.73,100.76,3480.0,89.5399,89.5665,89.531,89.5576,3480.0
2018-08-22 13:00:00,100.75,100.84,100.75,100.8,8153.0,89.5488,89.6287,89.5488,89.5932,8153.0
2018-08-22 13:05:00,100.81,100.82,100.77,100.8,5357.0,89.6021,89.611,89.5665,89.5932,5357.0
2018-08-22 13:10:00,100.79,100.79,100.74,100.75,6062.0,89.5843,89.5843,89.5399,89.5488,6062.0
2018-08-22 13:15:00,100.75,100.81,100.75,100.81,17256.0,89.5488,89.6021,89.5488,89.6021,17256.0
2018-08-22 13:20:00,100.81,100.82,100.75,100.77,8757.0,89.6021,89.611,89.5488,89.5665,8757.0
2018-08-22 13:25:00,100.77,100.83,100.75,100.82,8918.0,89.5665,89.6199,89.5488,89.611,8918.0
2018-08-22 13:30:00,100.83,100.85,100.82,100.85,5832.0,89.6199,89.6376,89.611,89.6376,5832.0
2018-08-22 13:35:00,100.85,100.87,100.75,100.77,11080.0,89.6376,89.6554,89.5488,89.5665,11080.0
2018-08-22 13:40:00,100.77,100.77,100.69,100.73,11410.0,89.5665,89.5665,89.4954,89.531,11410.0
2018-08-22 13:45:00,100.72,100.72,100.65,100.67,9268.0,89.5221,89.5221,89.4599,89.4776,9268.0
2018-08-22 13:50:00,100.67,100.69,100.64,100.65,15511.0,89.4776,89.4954,89.451,89.4599,15511.0
2018-08-22 13:55:00,100.65,100.68,100.64,100.67,13767.0,89.4599,89.4865,89.451,89.4776,13767.0
2018-08-22 14:00:00,100.67,100.79,100.66,100.7,13245.0,89.4776,89.5843,89.4688,89.5043,13245.0
2018-08-22 14:05:00,100.67,100.68,100.56,100.59,9756.0,89.4776,89.4865,89.3799,89.4065,9756.0
2018-08-22 14:10:00,100.61,100.67,100.59,100.64,9109.0,89.4243,89.4776,89.4065,89.451,9109.0
2018-08-22 14:15:00,100.63,100.66,100.58,100.61,8690.0,89.4421,89.4688,89.3977,89.4243,8690.0
2018-08-22 14:20:00,100.6,100.61,100.48,100.48,8806.0,89.4154,89.4243,89.3088,89.3088,8806.0
2018-08-22 14:25:00,100.46,100.52,100.43,100.51,8139.0,89.291,89.3443,89.2643,89.3354,8139.0
2018-08-22 14:30:00,100.51,100.51,100.44,100.48,8451.0,89.3354,89.3354,89.2732,89.3088,8451.0
2018-08-22 14:35:00,100.49,100.54,100.45,100.45,9489.0,89.3177,89.3621,89.2821,89.2821,9489.0
2018-08-22 14:40:00,100.44,100.5,100.41,100.49,5582.0,89.2732,89.3265,89.2466,89.3177,5582.0
2018-08-22 14:45:00,100.49,100.51,100.44,100.48,8558.0,89.3177,89.3354,89.2732,89.3088,8558.0
2018-08-22 14:50:00,100.47,100.5,100.45,100.49,5405.0,89.2999,89.3265,89.2821,89.3177,5405.0
2018-08-22 14:55:00,100.48,100.52,100.43,100.51,10345.0,89.3088,89.3443,89.2643,89.3354,10345.0
2018-08-22 15:00:00,100.52,100.55,100.48,100.51,14809.0,89.3443,89.371,89.3088,89.3354,14809.0
2018-08-22 15:05:00,100.5,100.51,100.4,100.51,15712.0,89.3265,89.3354,89.2377,89.3354,15712.0
2018-08-22 15:10:00,100.49,100.52,100.4,100.4,10743.0,89.3177,89.3443,89.2377,89.2377,10743.0
2018-08-22 15:15:00,100.4,100.47,100.4,100.47,5797.0,89.2377,89.2999,89.2377,89.2999,5797.0
2018-08-22 15:20:00,100.47,100.51,100.46,100.48,11406.0,89.2999,89.3354,89.291,89.3088,11406.0
2018-08-22 15:25:00,100.48,100.52,100.47,100.5,15153.0,89.3088,89.3443,89.2999,89.3265,15153.0
2018-08-22 15:30:00,100.51,100.52,100.45,100.49,11125.0,89.3354,89.3443,89.2821,89.3177,11125.0
2018-08-22 15:35:00,100.48,100.57,100.48,100.54,11636.0,89.3088,89.3888,89.3088,89.3621,11636.0
2018-08-22 15:40:00,100.54,100.54,100.46,100.53,13336.0,89.3621,89.3621,89.291,89.3532,13336.0
2018-08-22 15:45:00,100.52,100.55,100.47,100.49,24756.0,89.3443,89.371,89.2999,89.3177,24756.0
2018-08-22 15:50:00,100.48,100.49,100.43,100.48,24642.0,89.3088,89.3177,89.2643,89.3088,24642.0
2018-08-22 15:55:00,100.48,100.55,100.45,100.46,70706.0,89.3088,89.371,89.2821,89.291,70706.0
2018-08-23 09:30:00,100.55,100.55,100.14,100.29,16971.0,89.371,89.371,89.0066,89.1399,16971.0
2018-08-23 09:35:00,100.27,100.31,100.1,100.15,6742.0,89.1221,89.1577,88.971,89.0155,6742.0
2018-08-23 09:40:00,100.15,100.18,100.03,100.03,5100.0,89.0155,89.0421,88.9088,88.9088,5100.0
2018-08-23 09:45:00,100.02,100.05,99.78,99.78,11405.0,88.8999,88.9266,88.6866,88.6866,11405.0
2018-08-23 09:50:00,99.78,100.03,99.75,99.93,8900.0,88.6866,88.9088,88.6599,88.8199,8900.0
2018-08-23 09:55:00,99.93,99.96,99.69,99.74,15614.0,88.8199,88.8466,88.6066,88.651,15614.0
2018-08-23 10:00:00,99.75,99.88,99.64,99.66,21329.0,88.6599,88.7755,88.5622,88.5799,21329.0
2018-08-23 10:05:00,99.66,99.88,99.66,99.85,11825.0,88.5799,88.7755,88.5799,88.7488,11825.0
2018-08-23 10:10:00,99.85,99.87,99.65,99.71,12552.0,88.7488,88.7666,88.571,88.6244,12552.0
2018-08-23 10:15:00,99.72,99.72,99.52,99.56,24339.0,88.6333,88.6333,88.4555,88.4911,24339.0
2018-08-23 10:20:00,99.54,99.74,99.52,99.73,20428.0,88.4733,88.651,88.4555,88.6422,20428.0
2018-08-23 10:25:00,99.74,99.75,99.63,99.74,21029.0,88.651,88.6599,88.5533,88.651,21029.0
2018-08-23 10:30:00,99.74,99.96,99.74,99.96,14728.0,88.651,88.8466,88.651,88.8466,14728.0
2018-08-23 10:35:00,99.98,99.98,99.87,99.9,8503.0,88.8644,88.8644,88.7666,88.7933,8503.0
2018-08-23 10:40:00,99.9,100.01,99.9,100.0,7610.0,88.7933,88.891,88.7933,88.8821,7610.0
2018-08-23 10:45:00,99.99,100.0,99.84,99.84,14153.0,88.8732,88.8821,88.7399,88.7399,14153.0
2018-08-23 10:50:00,99.82,99.9,99.78,99.81,7400.0,88.7221,88.7933,88.6866,88.7133,7400.0
2018-08-23 10:55:00,99.8,99.83,99.69,99.74,21295.0,88.7044,88.731,88.6066,88.651,21295.0
2018-08-23 11:00:00,99.71,99.72,99.63,99.64,15900.0,88.6244,88.6333,88.5533,88.5622,15900.0
2018-08-23 11:05:00,99.62,99.63,99.53,99.55,26394.0,88.5444,88.5533,88.4644,88.4822,26394.0
2018-08-23 11:10:00,99.53,99.55,99.44,99.45,27578.0,88.4644,88.4822,88.3844,88.3933,27578.0
2018-08-23 11:15:00,99.45,99.53,99.36,99.38,16248.0,88.3933,88.4644,88.3133,88.3311,16248.0
2018-08-23 11:20:00,99.4,99.55,99.3,99.48,19578.0,88.3488,88.4822,88.26,88.4199,19578.0
2018-08-23 11:25:00,99.5,99.52,99.44,99.5,14728.0,88.4377,88.4555,88.3844,88.4377,14728.0
2018-08-23 11:30:00,99.5,99.56,99.44,99.55,11246.0,88.4377,88.4911,88.3844,88.4822,11246.0
2018-08-23 11:35:00,99.55,99.57,99.38,99.4,13587.0,88.4822,88.4999,88.3311,88.3488,13587.0
2018-08-23 11:40:00,99.41,99.54,99.39,99.49,9797.0,88.3577,88.4733,88.34,88.4288,9797.0
2018-08-23 11:45:00,99.5,99.55,99.42,99.46,9217.0,88.4377,88.4822,88.3666,88.4022,9217.0
2018-08-23 11:50:00,99.45,99.55,99.45,99.5,6515.0,88.3933,88.4822,88.3933,88.4377,6515.0
2018-08-23 11:55:00,99.5,99.58,99.49,99.5,6591.0,88.4377,88.5088,88.4288,88.4377,6591.0
2018-08-23 12:00:00,99.52,99.54,99.43,99.44,7092.0,88.4555,88.4733,88.3755,88.3844,7092.0
2018-08-23 12:05:00,99.45,99.56,99.45,99.52,6295.0,88.3933,88.4911,88.3933,88.4555,6295.0
2018-08-23 12:10:00,99.52,99.56,99.49,99.5,5016.0,88.4555,88.4911,88.4288,88.4377,5016.0
2018-08-23 12:15:00,99.52,99.56,99.49,99.55,4731.0,88.4555,88.4911,88.4288,88.4822,4731.0
2018-08-23 12:20:00,99.56,99.63,99.56,99.6,5955.0,88.4911,88.5533,88.4911,88.5266,5955.0
2018-08-23 12:25:00,99.63,99.7,99.63,99.7,6187.0,88.5533,88.6155,88.5533,88.6155,6187.0
2018-08-23 12:30:00,99.69,99.69,99.64,99.65,4909.0,88.6066,88.6066,88.5622,88.571,4909.0
2018-08-23 12:35:00,99.64,99.69,99.64,99.68,7056.0,88.5622,88.6066,88.5622,88.5977,7056.0
2018-08-23 12:40:00,99.68,99.76,99.68,99.7,8043.0,88.5977,88.6688,88.5977,88.6155,8043.0
2018-08-23 12:45:00,99.72,99.72,99.66,99.66,3540.0,88.6333,88.6333,88.5799,88.5799,3540.0
2018-08-23 12:50:00,99.67,99.69,99.62,99.63,4098.0,88.5888,88.6066,88.5444,88.5533,4098.0
2018-08-23 12:55:00,99.65,99.67,99.59,99.59,3556.0,88.571,88.5888,88.5177,88.5177,3556.0
2018-08-23 13:00:00,99.61,99.62,99.56,99.56,3600.0,88.5355,88.5444,88.4911,88.4911,3600.0
2018-08-23 13:05:00,99.55,99.58,99.52,99.56,4135.0,88.4822,88.5088,88.4555,88.4911,4135.0
2018-08-23 13:10:00,99.55,99.57,99.46,99.46,7744.0,88.4822,88.4999,88.4022,88.4022,7744.0
2018-08-23 13:15:00,99.45,99.5,99.44,99.49,6743.0,88.3933,88.4377,88.3844,88.4288,6743.0
2018-08-23 13:20:00,99.49,99.55,99.48,99.49,3604.0,88.4288,88.4822,88.4199,88.4288,3604.0
2018-08-23 13:25:00,99.48,99.57,99.47,99.57,3950.0,88.4199,88.4999,88.4111,88.4999,3950.0
2018-08-23 13:30:00,99.58,99.58,99.54,99.58,4479.0,88.5088,88.5088,88.4733,88.5088,4479.0
2018-08-23 13:35:00,99.58,99.59,99.53,99.58,6523.0,88.5088,88.5177,88.4644,88.5088,6523.0
2018-08-23 13:40:00,99.6,99.65,99.55,99.58,5951.0,88.5266,88.571,88.4822,88.5088,5951.0
2018-08-23 13:45:00,99.55,99.55,99.47,99.48,9513.0,88.4822,88.4822,88.4111,88.4199,9513.0
2018-08-23 13:50:00,99.51,99.54,99.47,99.48,5854.0,88.4466,88.4733,88.4111,88.4199,5854.0
2018-08-23 13:55:00,99.46,99.49,99.43,99.47,4735.0,88.4022,88.4288,88.3755,88.4111,4735.0
2018-08-23 14:00:00,99.48,99.55,99.48,99.54,7099.0,88.4199,88.4822,88.4199,88.4733,7099.0
2018-08-23 14:05:00,99.54,99.57,99.53,99.53,3761.0,88.4733,88.4999,88.4644,88.4644,3761.0
2018-08-23 14:10:00,99.53,99.57,99.52,99.55,9133.0,88.4644,88.4999,88.4555,88.4822,9133.0
2018-08-23 14:15:00,99.55,99.59,99.54,99.56,5762.0,88.4822,88.5177,88.4733,88.4911,5762.0
2018-08-23 14:20:00,99.56,99.56,99.51,99.51,5673.0,88.4911,88.4911,88.4466,88.4466,5673.0
2018-08-23 14:25:00,99.5,99.62,99.5,99.59,16993.0,88.4377,88.5444,88.4377,88.5177,16993.0
2018-08-23 14:30:00,99.6,99.64,99.53,99.53,34555.0,88.5266,88.5622,88.4644,88.4644,34555.0
2018-08-23 14:35:00,99.5,99.52,99.47,99.5,8207.0,88.4377,88.4555,88.4111,88.4377,8207.0
2018-08-23 14:40:00,99.49,99.53,99.46,99.52,6233.0,88.4288,88.4644,88.4022,88.4555,6233.0
2018-08-23 14:45:00,99.51,99.53,99.5,99.52,6954.0,88.4466,88.4644,88.4377,88.4555,6954.0
2018-08-23 14:50:00,99.51,99.56,99.47,99.56,8582.0,88.4466,88.4911,88.4111,88.4911,8582.0
2018-08-23 14:55:00,99.55,99.62,99.54,99.61,22825.0,88.4822,88.5444,88.4733,88.5355,22825.0
2018-08-23 15:00:00,99.6,99.61,99.55,99.6,10350.0,88.5266,88.5355,88.4822,88.5266,10350.0
2018-08-23 15:05:00,99.6,99.67,99.59,99.67,9818.0,88.5266,88.5888,88.5177,88.5888,9818.0
2018-08-23 15:10:00,99.67,99.72,99.66,99.7,12552.0,88.5888,88.6333,88.5799,88.6155,12552.0
2018-08-23 15:15:00,99.69,99.76,99.69,99.76,11413.0,88.6066,88.6688,88.6066,88.6688,11413.0
2018-08-23 15:20:00,99.76,99.78,99.68,99.69,7699.0,88.6688,88.6866,88.5977,88.6066,7699.0
2018-08-23 15:25:00,99.68,99.75,99.67,99.75,14221.0,88.5977,88.6599,88.5888,88.6599,14221.0
2018-08-23 15:30:00,99.75,99.75,99.67,99.72,15820.0,88.6599,88.6599,88.5888,88.6333,15820.0
2018-08-23 15:35:00,99.72,99.73,99.66,99.68,20721.0,88.6333,88.6422,88.5799,88.5977,20721.0
2018-08-23 15:40:00,99.68,99.7,99.56,99.56,19962.0,88.5977,88.6155,88.4911,88.4911,19962.0
2018-08-23 15:45:00,99.55,99.59,99.5,99.52,38667.0,88.4822,88.5177,88.4377,88.4555,38667.0
2018-08-23 15:50:00,99.51,99.54,99.48,99.51,19622.0,88.4466,88.4733,88.4199,88.4466,19622.0
2018-08-23 15:55:00,99.5,99.56,99.48,99.55,85450.0,88.4377,88.4911,88.4199,88.4822,85450.0
2018-08-24 09:30:00,100.0,100.0,99.53,99.74,30315.0,88.8821,88.8821,88.4644,88.651,30315.0
2018-08-24 09:35:00,99.73,99.85,99.62,99.82,12437.0,88.6422,88.7488,88.5444,88.7221,12437.0
2018-08-24 09:40:00,99.82,99.82,99.59,99.73,7535.0,88.7221,88.7221,88.5177,88.6422,7535.0
2018-08-24 09:45:00,99.71,99.71,99.48,99.68,7000.0,88.6244,88.6244,88.4199,88.5977,7000.0
2018-08-24 09:50:00,99.68,99.81,99.61,99.62,5120.0,88.5977,88.7133,88.5355,88.5444,5120.0
2018-08-24 09:55:00,99.64,99.82,99.6,99.67,8667.0,88.5622,88.7221,88.5266,88.5888,8667.0
2018-08-24 10:00:00,99.71,99.92,99.68,99.82,9804.0,88.6244,88.811,88.5977,88.7221,9804.0
2018-08-24 10:05:00,99.77,99.77,99.64,99.64,3373.0,88.6777,88.6777,88.5622,88.5622,3373.0
2018-08-24 10:10:00,99.62,99.63,99.54,99.54,4706.0,88.5444,88.5533,88.4733,88.4733,4706.0
2018-08-24 10:15:00,99.52,99.66,99.52,99.56,5014.0,88.4555,88.5799,88.4555,88.4911,5014.0
2018-08-24 10:20:00,99.56,99.7,99.56,99.7,5556.0,88.4911,88.6155,88.4911,88.6155,5556.0
2018-08-24 10:25:00,99.69,99.72,99.64,99.69,7481.0,88.6066,88.6333,88.5622,88.6066,7481.0
2018-08-24 10:30:00,99.69,99.7,99.58,99.66,6089.0,88.6066,88.6155,88.5088,88.5799,6089.0
2018-08-24 10:35:00,99.68,99.86,99.64,99.83,8931.0,88.5977,88.7577,88.5622,88.731,8931.0
2018-08-24 10:40:00,99.85,99.87,99.75,99.8,8100.0,88.7488,88.7666,88.6599,88.7044,8100.0
2018-08-24 10:45:00,99.8,99.86,99.76,99.76,10984.0,88.7044,88.7577,88.6688,88.6688,10984.0
2018-08-24 10:50:00,99.76,99.81,99.74,99.79,10035.0,88.6688,88.7133,88.651,88.6955,10035.0
2018-08-24 10:55:00,99.8,99.81,99.73,99.73,6329.0,88.7044,88.7133,88.6422,88.6422,6329.0
2018-08-24 11:00:00,99.74,99.77,99.68,99.69,7105.0,88.651,88.6777,88.5977,88.6066,7105.0
2018-08-24 11:05:00,99.67,99.68,99.54,99.61,5489.0,88.5888,88.5977,88.4733,88.5355,5489.0
2018-08-24 11:10:00,99.63,99.67,99.61,99.62,4903.0,88.5533,88.5888,88.5355,88.5444,4903.0
2018-08-24 11:15:00,99.63,99.71,99.63,99.68,5318.0,88.5533,88.6244,88.5533,88.5977,5318.0
2018-08-24 11:20:00,99.69,99.69,99.51,99.51,6601.0,88.6066,88.6066,88.4466,88.4466,6601.0
2018-08-24 11:25:00,99.53,99.55,99.45,99.49,7477.0,88.4644,88.4822,88.3933,88.4288,7477.0
2018-08-24 11:30:00,99.48,99.52,99.45,99.5,6205.0,88.4199,88.4555,88.3933,88.4377,6205.0
2018-08-24 11:35:00,99.54,99.56,99.46,99.46,8450.0,88.4733,88.4911,88.4022,88.4022,8450.0
2018-08-24 11:40:00,99.48,99.53,99.47,99.51,4700.0,88.4199,88.4644,88.4111,88.4466,4700.0
2018-08-24 11:45:00,99.5,99.53,99.44,99.5,4780.0,88.4377,88.4644,88.3844,88.4377,4780.0
2018-08-24 11:50:00,99.5,99.58,99.49,99.58,5400.0,88.4377,88.5088,88.4288,88.5088,5400.0
2018-08-24 11:55:00,99.59,99.65,99.59,99.65,3510.0,88.5177,88.571,88.5177,88.571,3510.0
2018-08-24 12:00:00,99.66,99.68,99.63,99.67,4333.0,88.5799,88.5977,88.5533,88.5888,4333.0
2018-08-24 12:05:00,99.67,99.68,99.59,99.59,4115.0,88.5888,88.5977,88.5177,88.5177,4115.0
2018-08-24 12:10:00,99.61,99.62,99.6,99.61,1600.0,88.5355,88.5444,88.5266,88.5355,1600.0
2018-08-24 12:15:00,99.63,99.65,99.6,99.63,3630.0,88.5533,88.571,88.5266,88.5533,3630.0
2018-08-24 12:20:00,99.63,99.71,99.63,99.71,4155.0,88.5533,88.6244,88.5533,88.6244,4155.0
2018-08-24 12:25:00,99.71,99.73,99.68,99.69,5862.0,88.6244,88.6422,88.5977,88.6066,5862.0
2018-08-24 12:30:00,99.7,99.7,99.64,99.64,2924.0,88.6155,88.6155,88.5622,88.5622,2924.0
2018-08-24 12:35:00,99.63,99.64,99.6,99.61,3400.0,88.5533,88.5622,88.5266,88.5355,3400.0
2018-08-24 12:40:00,99.63,99.64,99.61,99.64,3014.0,88.5533,88.5622,88.5355,88.5622,3014.0
2018-08-24 12:45:00,99.65,99.7,99.64,99.67,3991.0,88.571,88.6155,88.5622,88.5888,3991.0
2018-08-24 12:50:00,99.68,99.7,99.65,99.68,6706.0,88.5977,88.6155,88.571,88.5977,6706.0
2018-08-24 12:55:00,99.69,99.71,99.65,99.68,5050.0,88.6066,88.6244,88.571,88.5977,5050.0
2018-08-24 13:00:00,99.69,99.72,99.67,99.7,5670.0,88.6066,88.6333,88.5888,88.6155,5670.0
2018-08-24 13:05:00,99.7,99.7,99.65,99.65,1902.0,88.6155,88.6155,88.571,88.571,1902.0
2018-08-24 13:10:00,99.65,99.66,99.53,99.55,4938.0,88.571,88.5799,88.4644,88.4822,4938.0
2018-08-24 13:15:00,99.56,99.56,99.48,99.5,7181.0,88.4911,88.4911,88.4199,88.4377,7181.0
2018-08-24 13:20:00,99.53,99.53,99.48,99.48,5235.0,88.4644,88.4644,88.4199,88.4199,5235.0
2018-08-24 13:25:00,99.49,99.51,99.49,99.5,1800.0,88.4288,88.4466,88.4288,88.4377,1800.0
2018-08-24 13:30:00,99.52,99.52,99.43,99.44,7214.0,88.4555,88.4555,88.3755,88.3844,7214.0
2018-08-24 13:35:00,99.44,99.46,99.42,99.43,5650.0,88.3844,88.4022,88.3666,88.3755,5650.0
2018-08-24 13:40:00,99.42,99.44,99.33,99.37,12328.0,88.3666,88.3844,88.2866,88.3222,12328.0
2018-08-24 13:45:00,99.41,99.43,99.39,99.4,4050.0,88.3577,88.3755,88.34,88.3488,4050.0
2018-08-24 13:50:00,99.39,99.41,99.38,99.38,4391.0,88.34,88.3577,88.3311,88.3311,4391.0
2018-08-24 13:55:00,99.38,99.45,99.37,99.44,5167.0,88.3311,88.3933,88.3222,88.3844,5167.0
2018-08-24 14:00:00,99.45,99.46,99.42,99.45,3344.0,88.3933,88.4022,88.3666,88.3933,3344.0
2018-08-24 14:05:00,99.46,99.5,99.45,99.5,7109.0,88.4022,88.4377,88.3933,88.4377,7109.0
2018-08-24 14:10:00,99.49,99.49,99.42,99.44,5355.0,88.4288,88.4288,88.3666,88.3844,5355.0
2018-08-24 14:15:00,99.44,99.46,99.4,99.4,4512.0,88.3844,88.4022,88.3488,88.3488,4512.0
2018-08-24 14:20:00,99.4,99.43,99.38,99.38,5577.0,88.3488,88.3755,88.3311,88.3311,5577.0
2018-08-24 14:25:00,99.37,99.47,99.35,99.46,17688.0,88.3222,88.4111,88.3044,88.4022,17688.0
2018-08-24 14:30:00,99.47,99.5,99.47,99.5,4420.0,88.4111,88.4377,88.4111,88.4377,4420.0
2018-08-24 14:35:00,99.5,99.52,99.44,99.47,4589.0,88.4377,88.4555,88.3844,88.4111,4589.0
2018-08-24 14:40:00,99.44,99.52,99.44,99.51,4372.0,88.3844,88.4555,88.3844,88.4466,4372.0
2018-08-24 14:45:00,99.53,99.54,99.49,99.5,4402.0,88.4644,88.4733,88.4288,88.4377,4402.0
2018-08-24 14:50:00,99.49,99.49,99.43,99.43,3834.0,88.4288,88.4288,88.3755,88.3755,3834.0
2018-08-24 14:55:00,99.43,99.45,99.33,99.37,7411.0,88.3755,88.3933,88.2866,88.3222,7411.0
2018-08-24 15:00:00,99.37,99.39,99.35,99.38,4913.0,88.3222,88.34,88.3044,88.3311,4913.0
2018-08-24 15:05:00,99.39,99.39,99.35,99.35,4461.0,88.34,88.34,88.3044,88.3044,4461.0
2018-08-24 15:10:00,99.35,99.42,99.34,99.38,8114.0,88.3044,88.3666,88.2955,88.3311,8114.0
2018-08-24 15:15:00,99.4,99.49,99.4,99.42,18414.0,88.3488,88.4288,88.3488,88.3666,18414.0
2018-08-24 15:20:00,99.41,99.45,99.39,99.44,9464.0,88.3577,88.3933,88.34,88.3844,9464.0
2018-08-24 15:25:00,99.45,99.48,99.44,99.47,9189.0,88.3933,88.4199,88.3844,88.4111,9189.0
2018-08-24 15:30:00,99.47,99.47,99.39,99.41,25086.0,88.4111,88.4111,88.34,88.3577,25086.0
2018-08-24 15:35:00,99.41,99.44,99.38,99.44,11772.0,88.3577,88.3844,88.3311,88.3844,11772.0
2018-08-24 15:40:00,99.44,99.45,99.4,99.41,11479.0,88.3844,88.3933,88.3488,88.3577,11479.0
2018-08-24 15:45:00,99.4,99.47,99.37,99.42,20835.0,88.3488,88.4111,88.3222,88.3666,20835.0
2018-08-24 15:50:00,99.41,99.42,99.32,99.35,24508.0,88.3577,88.3666,88.2777,88.3044,24508.0
2018-08-24 15:55:00,99.37,99.49,99.36,99.45,80834.0,88.3222,88.4288,88.3133,88.3933,80834.0
2018-08-27 09:30:00,100.0,100.17,99.85,99.97,34336.0,88.8821,89.0332,88.7488,88.8555,34336.0
2018-08-27 09:35:00,100.05,100.13,99.92,100.1,16182.0,88.9266,88.9977,88.811,88.971,16182.0
2018-08-27 09:40:00,100.13,100.22,100.05,100.16,23790.0,88.9977,89.0777,88.9266,89.0243,23790.0
2018-08-27 09:45:00,100.16,100.36,100.14,100.31,23626.0,89.0243,89.2021,89.0066,89.1577,23626.0
2018-08-27 09:50:00,100.31,100.44,100.29,100.39,37356.0,89.1577,89.2732,89.1399,89.2288,37356.0
2018-08-27 09:55:00,100.4,100.5,100.36,100.4,18406.0,89.2377,89.3265,89.2021,89.2377,18406.0
2018-08-27 10:00:00,100.4,100.7,100.4,100.64,30972.0,89.2377,89.5043,89.2377,89.451,30972.0
2018-08-27 10:05:00,100.64,100.7,100.63,100.7,7726.0,89.451,89.5043,89.4421,89.5043,7726.0
2018-08-27 10:10:00,100.7,100.81,100.6,100.79,10807.0,89.5043,89.6021,89.4154,89.5843,10807.0
2018-08-27 10:15:00,100.79,100.82,100.71,100.75,7182.0,89.5843,89.611,89.5132,89.5488,7182.0
2018-08-27 10:20:00,100.76,100.85,100.75,100.84,19998.0,89.5576,89.6376,89.5488,89.6287,19998.0
2018-08-27 10:25:00,100.85,100.92,100.73,100.87,24283.0,89.6376,89.6999,89.531,89.6554,24283.0
2018-08-27 10:30:00,100.87,100.88,100.73,100.73,17990.0,89.6554,89.6643,89.531,89.531,17990.0
2018-08-27 10:35:00,100.74,100.8,100.72,100.74,11128.0,89.5399,89.5932,89.5221,89.5399,11128.0
2018-08-27 10:40:00,100.73,100.8,100.7,100.73,13276.0,89.531,89.5932,89.5043,89.531,13276.0
2018-08-27 10:45:00,100.72,100.74,100.68,100.68,6950.0,89.5221,89.5399,89.4865,89.4865,6950.0
2018-08-27 10:50:00,100.69,100.7,100.6,100.6,8889.0,89.4954,89.5043,89.4154,89.4154,8889.0
2018-08-27 10:55:00,100.59,100.71,100.59,100.7,21260.0,89.4065,89.5132,89.4065,89.5043,21260.0
2018-08-27 11:00:00,100.72,100.78,100.69,100.71,14391.0,89.5221,89.5754,89.4954,89.5132,14391.0
2018-08-27 11:05:00,100.72,100.72,100.63,100.72,11211.0,89.5221,89.5221,89.4421,89.5221,11211.0
2018-08-27 11:10:00,100.73,100.78,100.7,100.77,10963.0,89.531,89.5754,89.5043,89.5665,10963.0
2018-08-27 11:15:00,100.77,100.81,100.74,100.76,13819.0,89.5665,89.6021,89.5399,89.5576,13819.0
2018-08-27 11:20:00,100.76,100.88,100.73,100.87,24289.0,89.5576,89.6643,89.531,89.6554,24289.0
2018-08-27 11:25:00,100.85,100.94,100.84,100.85,21097.0,89.6376,89.7176,89.6287,89.6376,21097.0
2018-08-27 11:30:00,100.84,100.95,100.82,100.94,5641.0,89.6287,89.7265,89.611,89.7176,5641.0
2018-08-27 11:35:00,100.96,101.0,100.95,100.98,13178.0,89.7354,89.771,89.7265,89.7532,13178.0
2018-08-27 11:40:00,100.99,101.03,100.9,101.01,25276.0,89.7621,89.7976,89.6821,89.7798,25276.0
2018-08-27 11:45:00,100.99,101.02,100.93,101.0,13260.0,89.7621,89.7887,89.7087,89.771,13260.0
2018-08-27 11:50:00,101.0,101.05,100.95,101.01,12872.0,89.771,89.8154,89.7265,89.7798,12872.0
2018-08-27 11:55:00,101.03,101.18,100.98,101.15,12880.0,89.7976,89.9309,89.7532,89.9043,12880.0
2018-08-27 12:00:00,101.15,101.24,101.15,101.21,8480.0,89.9043,89.9843,89.9043,89.9576,8480.0
2018-08-27 12:05:00,101.2,101.22,101.16,101.22,7600.0,89.9487,89.9665,89.9132,89.9665,7600.0
2018-08-27 12:10:00,101.22,101.26,101.09,101.13,12255.0,89.9665,90.0021,89.851,89.8865,12255.0
2018-08-27 12:15:00,101.13,101.14,101.06,101.07,7102.0,89.8865,89.8954,89.8243,89.8332,7102.0
2018-08-27 12:20:00,101.07,101.14,101.07,101.12,4503.0,89.8332,89.8954,89.8332,89.8776,4503.0
2018-08-27 12:25:00,101.14,101.17,101.08,101.11,5972.0,89.8954,89.9221,89.8421,89.8687,5972.0
2018-08-27 12:30:00,101.1,101.15,101.09,101.15,3951.0,89.8598,89.9043,89.851,89.9043,3951.0
2018-08-27 12:35:00,101.15,101.22,101.15,101.17,7108.0,89.9043,89.9665,89.9043,89.9221,7108.0
2018-08-27 12:40:00,101.17,101.25,101.17,101.21,5245.0,89.9221,89.9932,89.9221,89.9576,5245.0
2018-08-27 12:45:00,101.22,101.22,101.1,101.14,12205.0,89.9665,89.9665,89.8598,89.8954,12205.0
2018-08-27 12:50:00,101.14,101.19,101.08,101.12,6901.0,89.8954,89.9398,89.8421,89.8776,6901.0
2018-08-27 12:55:00,101.13,101.18,101.12,101.17,4500.0,89.8865,89.9309,89.8776,89.9221,4500.0
2018-08-27 13:00:00,101.17,101.19,101.14,101.17,6269.0,89.9221,89.9398,89.8954,89.9221,6269.0
2018-08-27 13:05:00,101.17,101.17,101.12,101.13,3513.0,89.9221,89.9221,89.8776,89.8865,3513.0
2018-08-27 13:10:00,101.12,101.17,101.09,101.1,5891.0,89.8776,89.9221,89.851,89.8598,5891.0
2018-08-27 13:15:00,101.1,101.11,101.06,101.07,5603.0,89.8598,89.8687,89.8243,89.8332,5603.0
2018-08-27 13:20:00,101.07,101.13,101.05,101.12,5800.0,89.8332,89.8865,89.8154,89.8776,5800.0
2018-08-27 13:25:00,101.12,101.18,101.12,101.18,8141.0,89.8776,89.9309,89.8776,89.9309,8141.0
2018-08-27 13:30:00,101.18,101.21,101.13,101.15,4874.0,89.9309,89.9576,89.8865,89.9043,4874.0
2018-08-27 13:35:00,101.15,101.21,101.13,101.18,10557.0,89.9043,89.9576,89.8865,89.9309,10557.0
2018-08-27 13:40:00,101.19,101.23,101.15,101.22,7368.0,89.9398,89.9754,89.9043,89.9665,7368.0
2018-08-27 13:45:00,101.21,101.21,101.15,101.16,9459.0,89.9576,89.9576,89.9043,89.9132,9459.0
2018-08-27 13:50:00,101.15,101.16,101.07,101.16,4213.0,89.9043,89.9132,89.8332,89.9132,4213.0
2018-08-27 13:55:00,101.16,101.21,101.14,101.2,6197.0,89.9132,89.9576,89.8954,89.9487,6197.0
2018-08-27 14:00:00,101.23,101.25,101.22,101.23,10134.0,89.9754,89.9932,89.9665,89.9754,10134.0
2018-08-27 14:05:00,101.23,101.23,101.14,101.19,5856.0,89.9754,89.9754,89.8954,89.9398,5856.0
2018-08-27 14:10:00,101.19,101.19,101.12,101.12,6557.0,89.9398,89.9398,89.8776,89.8776,6557.0
2018-08-27 14:15:00,101.11,101.15,101.09,101.1,7515.0,89.8687,89.9043,89.851,89.8598,7515.0
2018-08-27 14:20:00,101.1,101.11,101.03,101.03,8168.0,89.8598,89.8687,89.7976,89.7976,8168.0
2018-08-27 14:25:00,101.02,101.07,100.96,101.06,15432.0,89.7887,89.8332,89.7354,89.8243,15432.0
2018-08-27 14:30:00,101.04,101.09,101.03,101.03,7383.0,89.8065,89.851,89.7976,89.7976,7383.0
2018-08-27 14:35:00,101.07,101.08,101.04,101.05,6392.0,89.8332,89.8421,89.8065,89.8154,6392.0
2018-08-27 14:40:00,101.05,101.07,101.04,101.05,4150.0,89.8154,89.8332,89.8065,89.8154,4150.0
2018-08-27 14:45:00,101.04,101.07,101.01,101.05,5413.0,89.8065,89.8332,89.7798,89.8154,5413.0
2018-08-27 14:50:00,101.05,101.05,100.92,100.92,6855.0,89.8154,89.8154,89.6999,89.6999,6855.0
2018-08-27 14:55:00,100.94,101.03,100.94,101.03,5218.0,89.7176,89.7976,89.7176,89.7976,5218.0
2018-08-27 15:00:00,101.03,101.03,100.97,101.01,8181.0,89.7976,89.7976,89.7443,89.7798,8181.0
2018-08-27 15:05:00,101.01,101.04,100.97,100.98,7079.0,89.7798,89.8065,89.7443,89.7532,7079.0
2018-08-27 15:10:00,100.98,101.01,100.98,101.0,8120.0,89.7532,89.7798,89.7532,89.771,8120.0
2018-08-27 15:15:00,100.99,100.99,100.89,100.89,9497.0,89.7621,89.7621,89.6732,89.6732,9497.0
2018-08-27 15:20:00,100.88,100.99,100.87,100.96,9875.0,89.6643,89.7621,89.6554,89.7354,9875.0
2018-08-27 15:25:00,100.96,100.99,100.94,100.94,11812.0,89.7354,89.7621,89.7176,89.7176,11812.0
2018-08-27 15:30:00,100.94,101.0,100.91,100.96,9936.0,89.7176,89.771,89.691,89.7354,9936.0
2018-08-27 15:35:00,100.96,100.98,100.94,100.97,8252.0,89.7354,89.7532,89.7176,89.7443,8252.0
2018-08-27 15:40:00,100.97,101.03,100.95,101.01,13433.0,89.7443,89.7976,89.7265,89.7798,13433.0
2018-08-27 15:45:00,101.0,101.0,100.95,100.97,23298.0,89.771,89.771,89.7265,89.7443,23298.0
2018-08-27 15:50:00,100.96,100.96,100.88,100.9,19981.0,89.7354,89.7354,89.6643,89.6821,19981.0
2018-08-27 15:55:00,100.89,101.0,100.87,100.92,78517.0,89.6732,89.771,89.6554,89.6999,78517.0
2018-08-28 09:30:00,101.02,101.09,100.63,100.97,46939.0,89.7887,89.851,89.4421,89.7443,46939.0
2018-08-28 09:35:00,100.92,100.95,100.71,100.95,23512.0,89.6999,89.7265,89.5132,89.7265,23512.0
2018-08-28 09:40:00,100.97,100.99,100.83,100.89,17800.0,89.7443,89.7621,89.6199,89.6732,17800.0
2018-08-28 09:45:00,100.88,100.92,100.68,100.76,17701.0,89.6643,89.6999,89.4865,89.5576,17701.0
2018-08-28 09:50:00,100.75,100.8,100.66,100.7,18793.0,89.5488,89.5932,89.4688,89.5043,18793.0
2018-08-28 09:55:00,100.71,100.73,100.61,100.73,14414.0,89.5132,89.531,89.4243,89.531,14414.0
2018-08-28 10:00:00,100.73,100.85,100.7,100.83,21067.0,89.531,89.6376,89.5043,89.6199,21067.0
2018-08-28 10:05:00,100.84,100.87,100.75,100.76,15141.0,89.6287,89.6554,89.5488,89.5576,15141.0
2018-08-28 10:10:00,100.77,100.93,100.74,100.93,11962.0,89.5665,89.7087,89.5399,89.7087,11962.0
2018-08-28 10:15:00,100.94,101.0,100.89,100.95,8378.0,89.7176,89.771,89.6732,89.7265,8378.0
2018-08-28 10:20:00,100.95,100.98,100.78,100.8,13956.0,89.7265,89.7532,89.5754,89.5932,13956.0
2018-08-28 10:25:00,100.8,100.82,100.71,100.8,16647.0,89.5932,89.611,89.5132,89.5932,16647.0
2018-08-28 10:30:00,100.79,100.79,100.69,100.7,19260.0,89.5843,89.5843,89.4954,89.5043,19260.0
2018-08-28 10:35:00,100.7,100.82,100.7,100.78,10925.0,89.5043,89.611,89.5043,89.5754,10925.0
2018-08-28 10:40:00,100.77,100.82,100.74,100.79,15704.0,89.5665,89.611,89.5399,89.5843,15704.0
2018-08-28 10:45:00,100.77,100.81,100.73,100.74,12795.0,89.5665,89.6021,89.531,89.5399,12795.0
2018-08-28 10:50:00,100.75,100.9,100.75,100.86,24668.0,89.5488,89.6821,89.5488,89.6465,24668.0
2018-08-28 10:55:00,100.85,100.9,100.82,100.89,14250.0,89.6376,89.6821,89.611,89.6732,14250.0
2018-08-28 11:00:00,100.9,100.94,100.85,100.87,16410.0,89.6821,89.7176,89.6376,89.6554,16410.0
2018-08-28 11:05:00,100.88,100.9,100.87,100.9,7406.0,89.6643,89.6821,89.6554,89.6821,7406.0
2018-08-28 11:10:00,100.88,100.94,100.86,100.89,10848.0,89.6643,89.7176,89.6465,89.6732,10848.0
2018-08-28 11:15:00,100.9,100.93,100.89,100.89,5300.0,89.6821,89.7087,89.6732,89.6732,5300.0
2018-08-28 11:20:00,100.89,100.95,100.89,100.92,4755.0,89.6732,89.7265,89.6732,89.6999,4755.0
2018-08-28 11:25:00,100.91,100.94,100.89,100.91,4233.0,89.691,89.7176,89.6732,89.691,4233.0
2018-08-28 11:30:00,100.89,100.89,100.7,100.71,7899.0,89.6732,89.6732,89.5043,89.5132,7899.0
2018-08-28 11:35:00,100.7,100.7,100.56,100.58,9907.0,89.5043,89.5043,89.3799,89.3977,9907.0
2018-08-28 11:40:00,100.59,100.64,100.55,100.58,8754.0,89.4065,89.451,89.371,89.3977,8754.0
2018-08-28 11:45:00,100.59,100.63,100.56,100.56,10575.0,89.4065,89.4421,89.3799,89.3799,10575.0
2018-08-28 11:50:00,100.56,100.62,100.54,100.56,8981.0,89.3799,89.4332,89.3621,89.3799,8981.0
2018-08-28 11:55:00,100.56,100.56,100.42,100.42,12493.0,89.3799,89.3799,89.2554,89.2554,12493.0
2018-08-28 12:00:00,100.43,100.45,100.34,100.4,10778.0,89.2643,89.2821,89.1843,89.2377,10778.0
2018-08-28 12:05:00,100.4,100.47,100.4,100.46,10622.0,89.2377,89.2999,89.2377,89.291,10622.0
2018-08-28 12:10:00,100.48,100.51,100.45,100.5,14447.0,89.3088,89.3354,89.2821,89.3265,14447.0
2018-08-28 12:15:00,100.5,100.56,100.47,100.56,14516.0,89.3265,89.3799,89.2999,89.3799,14516.0
2018-08-28 12:20:00,100.56,100.58,100.52,100.54,8950.0,89.3799,89.3977,89.3443,89.3621,8950.0
2018-08-28 12:25:00,100.53,100.54,100.44,100.44,9449.0,89.3532,89.3621,89.2732,89.2732,9449.0
2018-08-28 12:30:00,100.45,100.47,100.39,100.45,8740.0,89.2821,89.2999,89.2288,89.2821,8740.0
2018-08-28 12:35:00,100.46,100.48,100.42,100.47,14789.0,89.291,89.3088,89.2554,89.2999,14789.0
2018-08-28 12:40:00,100.46,100.48,100.43,100.45,8095.0,89.291,89.3088,89.2643,89.2821,8095.0
2018-08-28 12:45:00,100.47,100.49,100.41,100.48,14453.0,89.2999,89.3177,89.2466,89.3088,14453.0
2018-08-28 12:50:00,100.48,100.53,100.48,100.52,7566.0,89.3088,89.3532,89.3088,89.3443,7566.0
2018-08-28 12:55:00,100.52,100.54,100.52,100.53,6897.0,89.3443,89.3621,89.3443,89.3532,6897.0
2018-08-28 13:00:00,100.54,100.57,100.51,100.56,5460.0,89.3621,89.3888,89.3354,89.3799,5460.0
2018-08-28 13:05:00,100.57,100.61,100.56,100.56,7030.0,89.3888,89.4243,89.3799,89.3799,7030.0
2018-08-28 13:10:00,100.57,100.57,100.48,100.48,15018.0,89.3888,89.3888,89.3088,89.3088,15018.0
2018-08-28 13:15:00,100.48,100.53,100.47,100.53,10612.0,89.3088,89.3532,89.2999,89.3532,10612.0
2018-08-28 13:20:00,100.54,100.55,100.48,100.49,8898.0,89.3621,89.371,89.3088,89.3177,8898.0
2018-08-28 13:25:00,100.49,100.49,100.32,100.38,7200.0,89.3177,89.3177,89.1666,89.2199,7200.0
2018-08-28 13:30:00,100.36,100.39,100.33,100.37,14947.0,89.2021,89.2288,89.1754,89.211,14947.0
2018-08-28 13:35:00,100.38,100.47,100.38,100.44,12619.0,89.2199,89.2999,89.2199,89.2732,12619.0
2018-08-28 13:40:00,100.42,100.53,100.42,100.53,6030.0,89.2554,89.3532,89.2554,89.3532,6030.0
2018-08-28 13:45:00,100.53,100.54,100.49,100.51,9063.0,89.3532,89.3621,89.3177,89.3354,9063.0
2018-08-28 13:50:00,100.51,100.52,100.45,100.5,12305.0,89.3354,89.3443,89.2821,89.3265,12305.0
2018-08-28 13:55:00,100.51,100.52,100.49,100.5,7835.0,89.3354,89.3443,89.3177,89.3265,7835.0
2018-08-28 14:00:00,100.5,100.51,100.48,100.51,8613.0,89.3265,89.3354,89.3088,89.3354,8613.0
2018-08-28 14:05:00,100.5,100.52,100.49,100.5,7911.0,89.3265,89.3443,89.3177,89.3265,7911.0
2018-08-28 14:10:00,100.51,100.52,100.49,100.51,8190.0,89.3354,89.3443,89.3177,89.3354,8190.0
2018-08-28 14:15:00,100.51,100.56,100.5,100.55,12705.0,89.3354,89.3799,89.3265,89.371,12705.0
2018-08-28 14:20:00,100.55,100.56,100.52,100.54,11819.0,89.371,89.3799,89.3443,89.3621,11819.0
2018-08-28 14:25:00,100.54,100.61,100.54,100.58,13175.0,89.3621,89.4243,89.3621,89.3977,13175.0
2018-08-28 14:30:00,100.57,100.57,100.51,100.54,10499.0,89.3888,89.3888,89.3354,89.3621,10499.0
2018-08-28 14:35:00,100.54,100.55,100.46,100.47,9658.0,89.3621,89.371,89.291,89.2999,9658.0
2018-08-28 14:40:00,100.48,100.58,100.47,100.56,6033.0,89.3088,89.3977,89.2999,89.3799,6033.0
2018-08-28 14:45:00,100.55,100.61,100.52,100.61,5167.0,89.371,89.4243,89.3443,89.4243,5167.0
2018-08-28 14:50:00,100.61,100.61,100.55,100.55,8782.0,89.4243,89.4243,89.371,89.371,8782.0
2018-08-28 14:55:00,100.54,100.58,100.54,100.57,7457.0,89.3621,89.3977,89.3621,89.3888,7457.0
2018-08-28 15:00:00,100.57,100.61,100.55,100.58,12493.0,89.3888,89.4243,89.371,89.3977,12493.0
2018-08-28 15:05:00,100.59,100.61,100.57,100.57,11514.0,89.4065,89.4243,89.3888,89.3888,11514.0
2018-08-28 15:10:00,100.58,100.66,100.58,100.65,15935.0,89.3977,89.4688,89.3977,89.4599,15935.0
2018-08-28 15:15:00,100.65,100.66,100.61,100.61,8387.0,89.4599,89.4688,89.4243,89.4243,8387.0
2018-08-28 15:20:00,100.6,100.6,100.54,100.55,10504.0,89.4154,89.4154,89.3621,89.371,10504.0
2018-08-28 15:25:00,100.56,100.61,100.56,100.6,12699.0,89.3799,89.4243,89.3799,89.4154,12699.0
2018-08-28 15:30:00,100.6,100.61,100.55,100.6,13865.0,89.4154,89.4243,89.371,89.4154,13865.0
2018-08-28 15:35:00,100.6,100.62,100.55,100.59,19724.0,89.4154,89.4332,89.371,89.4065,19724.0
2018-08-28 15:40:00,100.59,100.59,100.48,100.52,38134.0,89.4065,89.4065,89.3088,89.3443,38134.0
2018-08-28 15:45:00,100.53,100.53,100.43,100.49,22216.0,89.3532,89.3532,89.2643,89.3177,22216.0
2018-08-28 15:50:00,100.48,100.48,100.42,100.43,39326.0,89.3088,89.3088,89.2554,89.2643,39326.0
2018-08-28 15:55:00,100.42,100.54,100.37,100.54,85692.0,89.2554,89.3621,89.211,89.3621,85692.0
2018-08-29 09:30:00,100.77,100.77,100.32,100.62,31864.0,89.5665,89.5665,89.1666,89.4332,31864.0
2018-08-29 09:35:00,100.62,100.62,100.26,100.33,26536.0,89.4332,89.4332,89.1132,89.1754,26536.0
2018-08-29 09:40:00,100.29,100.34,100.2,100.2,12100.0,89.1399,89.1843,89.0599,89.0599,12100.0
2018-08-29 09:45:00,100.21,100.31,99.98,99.98,15199.0,89.0688,89.1577,88.8644,88.8644,15199.0
2018-08-29 09:50:00,100.01,100.07,99.95,99.98,20338.0,88.891,88.9444,88.8377,88.8644,20338.0
2018-08-29 09:55:00,99.97,100.14,99.94,100.13,15550.0,88.8555,89.0066,88.8288,88.9977,15550.0
2018-08-29 10:00:00,100.14,100.15,100.05,100.09,18572.0,89.0066,89.0155,88.9266,88.9621,18572.0
2018-08-29 10:05:00,100.09,100.2,100.04,100.16,26458.0,88.9621,89.0599,88.9177,89.0243,26458.0
2018-08-29 10:10:00,100.17,100.19,100.02,100.04,15289.0,89.0332,89.051,88.8999,88.9177,15289.0
2018-08-29 10:15:00,100.05,100.15,100.04,100.15,17455.0,88.9266,89.0155,88.9177,89.0155,17455.0
2018-08-29 10:20:00,100.17,100.24,100.11,100.2,35050.0,89.0332,89.0955,88.9799,89.0599,35050.0
2018-08-29 10:25:00,100.2,100.42,100.2,100.42,51264.0,89.0599,89.2554,89.0599,89.2554,51264.0
2018-08-29 10:30:00,100.43,100.51,100.38,100.45,28147.0,89.2643,89.3354,89.2199,89.2821,28147.0
2018-08-29 10:35:00,100.46,100.5,100.36,100.46,19401.0,89.291,89.3265,89.2021,89.291,19401.0
2018-08-29 10:40:00,100.46,100.47,100.4,100.45,18019.0,89.291,89.2999,89.2377,89.2821,18019.0
2018-08-29 10:45:00,100.45,100.48,100.36,100.45,16215.0,89.2821,89.3088,89.2021,89.2821,16215.0
2018-08-29 10:50:00,100.45,100.47,100.39,100.39,20684.0,89.2821,89.2999,89.2288,89.2288,20684.0
2018-08-29 10:55:00,100.39,100.46,100.32,100.46,15503.0,89.2288,89.291,89.1666,89.291,15503.0
2018-08-29 11:00:00,100.45,100.52,100.42,100.42,10037.0,89.2821,89.3443,89.2554,89.2554,10037.0
2018-08-29 11:05:00,100.43,100.5,100.43,100.49,5100.0,89.2643,89.3265,89.2643,89.3177,5100.0
2018-08-29 11:10:00,100.5,100.5,100.44,100.44,11016.0,89.3265,89.3265,89.2732,89.2732,11016.0
2018-08-29 11:15:00,100.44,100.56,100.43,100.5,20019.0,89.2732,89.3799,89.2643,89.3265,20019.0
2018-08-29 11:20:00,100.49,100.56,100.45,100.53,16818.0,89.3177,89.3799,89.2821,89.3532,16818.0
2018-08-29 11:25:00,100.54,100.58,100.47,100.58,7710.0,89.3621,89.3977,89.2999,89.3977,7710.0
2018-08-29 11:30:00,100.59,100.66,100.54,100.54,11164.0,89.4065,89.4688,89.3621,89.3621,11164.0
2018-08-29 11:35:00,100.54,100.6,100.52,100.53,16999.0,89.3621,89.4154,89.3443,89.3532,16999.0
2018-08-29 11:40:00,100.54,100.56,100.52,100.54,9382.0,89.3621,89.3799,89.3443,89.3621,9382.0
2018-08-29 11:45:00,100.54,100.59,100.53,100.58,21517.0,89.3621,89.4065,89.3532,89.3977,21517.0
2018-08-29 11:50:00,100.58,100.73,100.58,100.67,23575.0,89.3977,89.531,89.3977,89.4776,23575.0
2018-08-29 11:55:00,100.64,100.66,100.6,100.64,9056.0,89.451,89.4688,89.4154,89.451,9056.0
2018-08-29 12:00:00,100.65,100.66,100.53,100.55,31149.0,89.4599,89.4688,89.3532,89.371,31149.0
2018-08-29 12:05:00,100.54,100.59,100.53,100.56,29898.0,89.3621,89.4065,89.3532,89.3799,29898.0
2018-08-29 12:10:00,100.56,100.67,100.55,100.64,36685.0,89.3799,89.4776,89.371,89.451,36685.0
2018-08-29 12:15:00,100.63,100.65,100.59,100.6,25231.0,89.4421,89.4599,89.4065,89.4154,25231.0
2018-08-29 12:20:00,100.6,100.61,100.44,100.44,22054.0,89.4154,89.4243,89.2732,89.2732,22054.0
2018-08-29 12:25:00,100.44,100.45,100.38,100.39,18511.0,89.2732,89.2821,89.2199,89.2288,18511.0
2018-08-29 12:30:00,100.4,100.44,100.39,100.42,31742.0,89.2377,89.2732,89.2288,89.2554,31742.0
2018-08-29 12:35:00,100.42,100.51,100.42,100.45,15791.0,89.2554,89.3354,89.2554,89.2821,15791.0
2018-08-29 12:40:00,100.44,100.45,100.38,100.43,15618.0,89.2732,89.2821,89.2199,89.2643,15618.0
2018-08-29 12:45:00,100.44,100.45,100.31,100.32,8200.0,89.2732,89.2821,89.1577,89.1666,8200.0
2018-08-29 12:50:00,100.33,100.37,100.32,100.37,12238.0,89.1754,89.211,89.1666,89.211,12238.0
2018-08-29 12:55:00,100.35,100.37,100.26,100.3,6609.0,89.1932,89.211,89.1132,89.1488,6609.0
2018-08-29 13:00:00,100.28,100.28,100.23,100.24,10742.0,89.131,89.131,89.0866,89.0955,10742.0
2018-08-29 13:05:00,100.25,100.32,100.24,100.24,10467.0,89.1043,89.1666,89.0955,89.0955,10467.0
2018-08-29 13:10:00,100.25,100.29,100.25,100.29,8366.0,89.1043,89.1399,89.1043,89.1399,8366.0
2018-08-29 13:15:00,100.29,100.29,100.2,100.2,7230.0,89.1399,89.1399,89.0599,89.0599,7230.0
2018-08-29 13:20:00,100.22,100.22,100.17,100.18,8086.0,89.0777,89.0777,89.0332,89.0421,8086.0
2018-08-29 13:25:00,100.18,100.19,100.16,100.17,5616.0,89.0421,89.051,89.0243,89.0332,5616.0
2018-08-29 13:30:00,100.16,100.17,100.12,100.14,6333.0,89.0243,89.0332,88.9888,89.0066,6333.0
2018-08-29 13:35:00,100.12,100.15,100.12,100.14,6300.0,88.9888,89.0155,88.9888,89.0066,6300.0
2018-08-29 13:40:00,100.14,100.17,100.13,100.15,7151.0,89.0066,89.0332,88.9977,89.0155,7151.0
2018-08-29 13:45:00,100.15,100.15,100.1,100.11,7057.0,89.0155,89.0155,88.971,88.9799,7057.0
2018-08-29 13:50:00,100.08,100.11,100.03,100.09,5010.0,88.9532,88.9799,88.9088,88.9621,5010.0
2018-08-29 13:55:00,100.1,100.14,100.09,100.11,9762.0,88.971,89.0066,88.9621,88.9799,9762.0
2018-08-29 14:00:00,100.11,100.11,100.06,100.06,5500.0,88.9799,88.9799,88.9355,88.9355,5500.0
2018-08-29 14:05:00,100.06,100.14,100.06,100.14,8692.0,88.9355,89.0066,88.9355,89.0066,8692.0
2018-08-29 14:10:00,100.15,100.17,100.14,100.17,3826.0,89.0155,89.0332,89.0066,89.0332,3826.0
2018-08-29 14:15:00,100.16,100.17,100.13,100.15,10741.0,89.0243,89.0332,88.9977,89.0155,10741.0
2018-08-29 14:20:00,100.16,100.16,100.11,100.11,6350.0,89.0243,89.0243,88.9799,88.9799,6350.0
2018-08-29 14:25:00,100.1,100.11,100.06,100.07,5205.0,88.971,88.9799,88.9355,88.9444,5205.0
2018-08-29 14:30:00,100.08,100.15,100.06,100.13,7880.0,88.9532,89.0155,88.9355,88.9977,7880.0
2018-08-29 14:35:00,100.12,100.17,100.12,100.14,11194.0,88.9888,89.0332,88.9888,89.0066,11194.0
2018-08-29 14:40:00,100.15,100.18,100.15,100.18,6913.0,89.0155,89.0421,89.0155,89.0421,6913.0
2018-08-29 14:45:00,100.18,100.18,100.13,100.16,7675.0,89.0421,89.0421,88.9977,89.0243,7675.0
2018-08-29 14:50:00,100.15,100.17,100.08,100.09,15408.0,89.0155,89.0332,88.9532,88.9621,15408.0
2018-08-29 14:55:00,100.1,100.1,100.05,100.06,19244.0,88.971,88.971,88.9266,88.9355,19244.0
2018-08-29 15:00:00,100.07,100.1,100.07,100.1,8355.0,88.9444,88.971,88.9444,88.971,8355.0
2018-08-29 15:05:00,100.1,100.11,100.09,100.11,14472.0,88.971,88.9799,88.9621,88.9799,14472.0
2018-08-29 15:10:00,100.12,100.18,100.12,100.17,13588.0,88.9888,89.0421,88.9888,89.0332,13588.0
2018-08-29 15:15:00,100.17,100.21,100.16,100.2,10502.0,89.0332,89.0688,89.0243,89.0599,10502.0
2018-08-29 15:20:00,100.2,100.25,100.18,100.21,16012.0,89.0599,89.1043,89.0421,89.0688,16012.0
2018-08-29 15:25:00,100.2,100.27,100.15,100.25,15284.0,89.0599,89.1221,89.0155,89.1043,15284.0
2018-08-29 15:30:00,100.24,100.32,100.24,100.3,27370.0,89.0955,89.1666,89.0955,89.1488,27370.0
2018-08-29 15:35:00,100.3,100.36,100.29,100.36,15184.0,89.1488,89.2021,89.1399,89.2021,15184.0
2018-08-29 15:40:00,100.35,100.35,100.25,100.26,14745.0,89.1932,89.1932,89.1043,89.1132,14745.0
2018-08-29 15:45:00,100.27,100.35,100.27,100.34,26793.0,89.1221,89.1932,89.1221,89.1843,26793.0
2018-08-29 15:50:00,100.34,100.34,100.2,100.22,25354.0,89.1843,89.1843,89.0599,89.0777,25354.0
2018-08-29 15:55:00,100.22,100.22,100.08,100.14,86743.0,89.0777,89.0777,88.9532,89.0066,86743.0
2018-08-30 09:30:00,99.95,99.95,99.68,99.75,19969.0,88.8377,88.8377,88.5977,88.6599,19969.0
2018-08-30 09:35:00,99.81,99.84,99.76,99.78,9363.0,88.7133,88.7399,88.6688,88.6866,9363.0
2018-08-30 09:40:00,99.78,99.84,99.69,99.77,15580.0,88.6866,88.7399,88.6066,88.6777,15580.0
2018-08-30 09:45:00,99.81,99.86,99.7,99.71,16829.0,88.7133,88.7577,88.6155,88.6244,16829.0
2018-08-30 09:50:00,99.69,99.71,99.6,99.69,11087.0,88.6066,88.6244,88.5266,88.6066,11087.0
2018-08-30 09:55:00,99.69,99.75,99.62,99.73,13837.0,88.6066,88.6599,88.5444,88.6422,13837.0
2018-08-30 10:00:00,99.72,99.83,99.65,99.65,27695.0,88.6333,88.731,88.571,88.571,27695.0
2018-08-30 10:05:00,99.65,99.66,99.44,99.46,20854.0,88.571,88.5799,88.3844,88.4022,20854.0
2018-08-30 10:10:00,99.47,99.47,99.28,99.4,12725.0,88.4111,88.4111,88.2422,88.3488,12725.0
2018-08-30 10:15:00,99.41,99.51,99.4,99.51,15525.0,88.3577,88.4466,88.3488,88.4466,15525.0
2018-08-30 10:20:00,99.51,99.57,99.41,99.41,49873.0,88.4466,88.4999,88.3577,88.3577,49873.0
2018-08-30 10:25:00,99.41,99.42,99.3,99.37,16065.0,88.3577,88.3666,88.26,88.3222,16065.0
2018-08-30 10:30:00,99.38,99.54,99.29,99.54,16246.0,88.3311,88.4733,88.2511,88.4733,16246.0
2018-08-30 10:35:00,99.53,99.58,99.53,99.58,6257.0,88.4644,88.5088,88.4644,88.5088,6257.0
2018-08-30 10:40:00,99.59,99.63,99.56,99.58,13986.0,88.5177,88.5533,88.4911,88.5088,13986.0
2018-08-30 10:45:00,99.57,99.66,99.56,99.61,12894.0,88.4999,88.5799,88.4911,88.5355,12894.0
2018-08-30 10:50:00,99.6,99.63,99.55,99.55,6551.0,88.5266,88.5533,88.4822,88.4822,6551.0
2018-08-30 10:55:00,99.54,99.55,99.4,99.45,14442.0,88.4733,88.4822,88.3488,88.3933,14442.0
2018-08-30 11:00:00,99.44,99.56,99.43,99.47,10841.0,88.3844,88.4911,88.3755,88.4111,10841.0
2018-08-30 11:05:00,99.47,99.47,99.27,99.28,13634.0,88.4111,88.4111,88.2333,88.2422,13634.0
2018-08-30 11:10:00,99.31,99.36,99.31,99.35,5955.0,88.2688,88.3133,88.2688,88.3044,5955.0
2018-08-30 11:15:00,99.35,99.46,99.35,99.44,5649.0,88.3044,88.4022,88.3044,88.3844,5649.0
2018-08-30 11:20:00,99.45,99.46,99.36,99.36,6645.0,88.3933,88.4022,88.3133,88.3133,6645.0
2018-08-30 11:25:00,99.37,99.37,99.23,99.32,7483.0,88.3222,88.3222,88.1977,88.2777,7483.0
2018-08-30 11:30:00,99.38,99.47,99.38,99.46,6016.0,88.3311,88.4111,88.3311,88.4022,6016.0
2018-08-30 11:35:00,99.48,99.49,99.41,99.46,7177.0,88.4199,88.4288,88.3577,88.4022,7177.0
2018-08-30 11:40:00,99.43,99.45,99.39,99.42,5063.0,88.3755,88.3933,88.34,88.3666,5063.0
2018-08-30 11:45:00,99.44,99.48,99.43,99.47,3561.0,88.3844,88.4199,88.3755,88.4111,3561.0
2018-08-30 11:50:00,99.47,99.49,99.45,99.46,6420.0,88.4111,88.4288,88.3933,88.4022,6420.0
2018-08-30 11:55:00,99.46,99.49,99.41,99.41,5496.0,88.4022,88.4288,88.3577,88.3577,5496.0
2018-08-30 12:00:00,99.43,99.45,99.42,99.43,6448.0,88.3755,88.3933,88.3666,88.3755,6448.0
2018-08-30 12:05:00,99.43,99.43,99.33,99.33,7663.0,88.3755,88.3755,88.2866,88.2866,7663.0
2018-08-30 12:10:00,99.31,99.37,99.27,99.36,5029.0,88.2688,88.3222,88.2333,88.3133,5029.0
2018-08-30 12:15:00,99.37,99.44,99.37,99.41,3450.0,88.3222,88.3844,88.3222,88.3577,3450.0
2018-08-30 12:20:00,99.41,99.47,99.41,99.47,3204.0,88.3577,88.4111,88.3577,88.4111,3204.0
2018-08-30 12:25:00,99.46,99.5,99.45,99.49,4639.0,88.4022,88.4377,88.3933,88.4288,4639.0
2018-08-30 12:30:00,99.5,99.51,99.48,99.5,5764.0,88.4377,88.4466,88.4199,88.4377,5764.0
2018-08-30 12:35:00,99.51,99.53,99.46,99.48,7409.0,88.4466,88.4644,88.4022,88.4199,7409.0
2018-08-30 12:40:00,99.5,99.51,99.49,99.5,2279.0,88.4377,88.4466,88.4288,88.4377,2279.0
2018-08-30 12:45:00,99.51,99.55,99.48,99.48,4780.0,88.4466,88.4822,88.4199,88.4199,4780.0
2018-08-30 12:50:00,99.49,99.59,99.49,99.57,6528.0,88.4288,88.5177,88.4288,88.4999,6528.0
2018-08-30 12:55:00,99.59,99.61,99.57,99.61,2279.0,88.5177,88.5355,88.4999,88.5355,2279.0
2018-08-30 13:00:00,99.61,99.65,99.6,99.63,5203.0,88.5355,88.571,88.5266,88.5533,5203.0
2018-08-30 13:05:00,99.64,99.66,99.62,99.66,4200.0,88.5622,88.5799,88.5444,88.5799,4200.0
2018-08-30 13:10:00,99.66,99.68,99.64,99.66,4832.0,88.5799,88.5977,88.5622,88.5799,4832.0
2018-08-30 13:15:00,99.66,99.66,99.59,99.6,6190.0,88.5799,88.5799,88.5177,88.5266,6190.0
2018-08-30 13:20:00,99.6,99.65,99.6,99.64,5400.0,88.5266,88.571,88.5266,88.5622,5400.0
2018-08-30 13:25:00,99.63,99.66,99.62,99.65,3200.0,88.5533,88.5799,88.5444,88.571,3200.0
2018-08-30 13:30:00,99.67,99.69,99.65,99.69,4120.0,88.5888,88.6066,88.571,88.6066,4120.0
2018-08-30 13:35:00,99.69,99.73,99.67,99.71,4427.0,88.6066,88.6422,88.5888,88.6244,4427.0
2018-08-30 13:40:00,99.7,99.7,99.68,99.68,4026.0,88.6155,88.6155,88.5977,88.5977,4026.0
2018-08-30 13:45:00,99.7,99.76,99.7,99.74,6775.0,88.6155,88.6688,88.6155,88.651,6775.0
2018-08-30 13:50:00,99.75,99.75,99.69,99.73,5897.0,88.6599,88.6599,88.6066,88.6422,5897.0
2018-08-30 13:55:00,99.73,99.73,99.7,99.7,3144.0,88.6422,88.6422,88.6155,88.6155,3144.0
2018-08-30 14:00:00,99.71,99.71,99.67,99.7,6937.0,88.6244,88.6244,88.5888,88.6155,6937.0
2018-08-30 14:05:00,99.69,99.69,99.56,99.57,15340.0,88.6066,88.6066,88.4911,88.4999,15340.0
2018-08-30 14:10:00,99.59,99.71,99.59,99.65,10243.0,88.5177,88.6244,88.5177,88.571,10243.0
2018-08-30 14:15:00,99.67,99.68,99.35,99.35,20788.0,88.5888,88.5977,88.3044,88.3044,20788.0
2018-08-30 14:20:00,99.32,99.42,99.18,99.31,13132.0,88.2777,88.3666,88.1533,88.2688,13132.0
2018-08-30 14:25:00,99.35,99.42,99.33,99.36,11547.0,88.3044,88.3666,88.2866,88.3133,11547.0
2018-08-30 14:30:00,99.38,99.5,99.36,99.47,10507.0,88.3311,88.4377,88.3133,88.4111,10507.0
2018-08-30 14:35:00,99.5,99.6,99.5,99.6,11102.0,88.4377,88.5266,88.4377,88.5266,11102.0
2018-08-30 14:40:00,99.6,99.6,99.45,99.46,7480.0,88.5266,88.5266,88.3933,88.4022,7480.0
2018-08-30 14:45:00,99.45,99.54,99.42,99.52,7006.0,88.3933,88.4733,88.3666,88.4555,7006.0
2018-08-30 14:50:00,99.53,99.53,99.44,99.45,6988.0,88.4644,88.4644,88.3844,88.3933,6988.0
2018-08-30 14:55:00,99.42,99.42,99.33,99.36,7214.0,88.3666,88.3666,88.2866,88.3133,7214.0
2018-08-30 15:00:00,99.33,99.33,99.15,99.2,13391.0,88.2866,88.2866,88.1266,88.1711,13391.0
2018-08-30 15:05:00,99.18,99.22,99.12,99.18,6583.0,88.1533,88.1889,88.1,88.1533,6583.0
2018-08-30 15:10:00,99.16,99.25,99.16,99.22,5836.0,88.1355,88.2155,88.1355,88.1889,5836.0
2018-08-30 15:15:00,99.21,99.21,99.11,99.16,22848.0,88.18,88.18,88.0911,88.1355,22848.0
2018-08-30 15:20:00,99.16,99.24,99.11,99.21,11901.0,88.1355,88.2066,88.0911,88.18,11901.0
2018-08-30 15:25:00,99.2,99.26,99.18,99.23,7619.0,88.1711,88.2244,88.1533,88.1977,7619.0
2018-08-30 15:30:00,99.24,99.31,99.24,99.31,18575.0,88.2066,88.2688,88.2066,88.2688,18575.0
2018-08-30 15:35:00,99.31,99.31,99.22,99.31,18746.0,88.2688,88.2688,88.1889,88.2688,18746.0
2018-08-30 15:40:00,99.31,99.33,99.2,99.25,18353.0,88.2688,88.2866,88.1711,88.2155,18353.0
2018-08-30 15:45:00,99.28,99.37,99.24,99.25,30391.0,88.2422,88.3222,88.2066,88.2155,30391.0
2018-08-30 15:50:00,99.23,99.27,99.19,99.24,26915.0,88.1977,88.2333,88.1622,88.2066,26915.0
2018-08-30 15:55:00,99.24,99.33,99.21,99.24,64595.0,88.2066,88.2866,88.18,88.2066,64595.0
2018-08-31 09:30:00,98.76,99.14,98.62,98.82,21466.0,87.78,88.1177,87.6556,87.8333,21466.0
2018-08-31 09:35:00,98.82,98.95,98.8,98.83,3979.0,87.8333,87.9489,87.8156,87.8422,3979.0
2018-08-31 09:40:00,98.77,98.81,98.57,98.8,5074.0,87.7889,87.8244,87.6111,87.8156,5074.0
2018-08-31 09:45:00,98.82,98.87,98.7,98.73,4214.0,87.8333,87.8778,87.7267,87.7533,4214.0
2018-08-31 09:50:00,98.72,98.78,98.68,98.72,6494.0,87.7444,87.7978,87.7089,87.7444,6494.0
2018-08-31 09:55:00,98.75,98.75,98.63,98.69,12417.0,87.7711,87.7711,87.6645,87.7178,12417.0
2018-08-31 10:00:00,98.75,98.82,98.65,98.77,12560.0,87.7711,87.8333,87.6822,87.7889,12560.0
2018-08-31 10:05:00,98.8,98.88,98.76,98.78,23932.0,87.8156,87.8867,87.78,87.7978,23932.0
2018-08-31 10:10:00,98.8,98.95,98.8,98.9,12156.0,87.8156,87.9489,87.8156,87.9044,12156.0
2018-08-31 10:15:00,98.92,98.94,98.83,98.87,14406.0,87.9222,87.94,87.8422,87.8778,14406.0
2018-08-31 10:20:00,98.88,98.91,98.82,98.87,21064.0,87.8867,87.9133,87.8333,87.8778,21064.0
2018-08-31 10:25:00,98.87,98.87,98.66,98.71,10539.0,87.8778,87.8778,87.6911,87.7356,10539.0
2018-08-31 10:30:00,98.71,98.82,98.7,98.72,8301.0,87.7356,87.8333,87.7267,87.7444,8301.0
2018-08-31 10:35:00,98.74,98.77,98.7,98.77,14505.0,87.7622,87.7889,87.7267,87.7889,14505.0
2018-08-31 10:40:00,98.79,98.82,98.72,98.75,14716.0,87.8067,87.8333,87.7444,87.7711,14716.0
2018-08-31 10:45:00,98.75,98.8,98.7,98.71,14362.0,87.7711,87.8156,87.7267,87.7356,14362.0
2018-08-31 10:50:00,98.71,98.71,98.6,98.66,8621.0,87.7356,87.7356,87.6378,87.6911,8621.0
2018-08-31 10:55:00,98.67,98.73,98.66,98.69,4901.0,87.7,87.7533,87.6911,87.7178,4901.0
2018-08-31 11:00:00,98.75,98.81,98.74,98.76,13611.0,87.7711,87.8244,87.7622,87.78,13611.0
2018-08-31 11:05:00,98.76,98.81,98.66,98.67,15140.0,87.78,87.8244,87.6911,87.7,15140.0
2018-08-31 11:10:00,98.67,98.81,98.67,98.78,16243.0,87.7,87.8244,87.7,87.7978,16243.0
2018-08-31 11:15:00,98.77,98.78,98.72,98.74,6137.0,87.7889,87.7978,87.7444,87.7622,6137.0
2018-08-31 11:20:00,98.75,98.76,98.57,98.67,9464.0,87.7711,87.78,87.6111,87.7,9464.0
2018-08-31 11:25:00,98.67,98.67,98.51,98.57,8382.0,87.7,87.7,87.5578,87.6111,8382.0
2018-08-31 11:30:00,98.58,98.67,98.58,98.64,12994.0,87.62,87.7,87.62,87.6733,12994.0
2018-08-31 11:35:00,98.65,98.79,98.63,98.79,3835.0,87.6822,87.8067,87.6645,87.8067,3835.0
2018-08-31 11:40:00,98.78,98.8,98.67,98.67,7065.0,87.7978,87.8156,87.7,87.7,7065.0
2018-08-31 11:45:00,98.66,98.7,98.64,98.68,8042.0,87.6911,87.7267,87.6733,87.7089,8042.0
2018-08-31 11:50:00,98.66,98.76,98.66,98.71,7247.0,87.6911,87.78,87.6911,87.7356,7247.0
2018-08-31 11:55:00,98.73,98.76,98.67,98.69,8285.0,87.7533,87.78,87.7,87.7178,8285.0
2018-08-31 12:00:00,98.69,98.69,98.58,98.6,10553.0,87.7178,87.7178,87.62,87.6378,10553.0
2018-08-31 12:05:00,98.59,98.62,98.54,98.62,9546.0,87.6289,87.6556,87.5845,87.6556,9546.0
2018-08-31 12:10:00,98.62,98.65,98.6,98.63,4044.0,87.6556,87.6822,87.6378,87.6645,4044.0
2018-08-31 12:15:00,98.64,98.75,98.64,98.68,14309.0,87.6733,87.7711,87.6733,87.7089,14309.0
2018-08-31 12:20:00,98.67,98.7,98.66,98.69,32333.0,87.7,87.7267,87.6911,87.7178,32333.0
2018-08-31 12:25:00,98.69,98.77,98.66,98.76,20063.0,87.7178,87.7889,87.6911,87.78,20063.0
2018-08-31 12:30:00,98.76,98.79,98.59,98.62,10654.0,87.78,87.8067,87.6289,87.6556,10654.0
2018-08-31 12:35:00,98.61,98.75,98.61,98.75,7792.0,87.6467,87.7711,87.6467,87.7711,7792.0
2018-08-31 12:40:00,98.74,98.78,98.72,98.76,13700.0,87.7622,87.7978,87.7444,87.78,13700.0
2018-08-31 12:45:00,98.76,98.78,98.71,98.72,13297.0,87.78,87.7978,87.7356,87.7444,13297.0
2018-08-31 12:50:00,98.72,98.79,98.71,98.75,6013.0,87.7444,87.8067,87.7356,87.7711,6013.0
2018-08-31 12:55:00,98.75,98.82,98.74,98.81,7042.0,87.7711,87.8333,87.7622,87.8244,7042.0
2018-08-31 13:00:00,98.83,98.83,98.74,98.75,11303.0,87.8422,87.8422,87.7622,87.7711,11303.0
2018-08-31 13:05:00,98.75,98.76,98.73,98.75,7363.0,87.7711,87.78,87.7533,87.7711,7363.0
2018-08-31 13:10:00,98.77,98.78,98.75,98.76,11881.0,87.7889,87.7978,87.7711,87.78,11881.0
2018-08-31 13:15:00,98.76,98.83,98.74,98.79,23226.0,87.78,87.8422,87.7622,87.8067,23226.0
2018-08-31 13:20:00,98.79,98.82,98.77,98.79,13357.0,87.8067,87.8333,87.7889,87.8067,13357.0
2018-08-31 13:25:00,98.78,98.81,98.76,98.76,7602.0,87.7978,87.8244,87.78,87.78,7602.0
2018-08-31 13:30:00,98.76,98.8,98.71,98.8,16775.0,87.78,87.8156,87.7356,87.8156,16775.0
2018-08-31 13:35:00,98.8,98.84,98.75,98.77,29241.0,87.8156,87.8511,87.7711,87.7889,29241.0
2018-08-31 13:40:00,98.77,98.78,98.71,98.75,8448.0,87.7889,87.7978,87.7356,87.7711,8448.0
2018-08-31 13:45:00,98.75,98.81,98.75,98.78,11315.0,87.7711,87.8244,87.7711,87.7978,11315.0
2018-08-31 13:50:00,98.78,98.79,98.7,98.71,11439.0,87.7978,87.8067,87.7267,87.7356,11439.0
2018-08-31 13:55:00,98.71,98.71,98.67,98.69,11305.0,87.7356,87.7356,87.7,87.7178,11305.0
2018-08-31 14:00:00,98.68,98.69,98.61,98.62,15857.0,87.7089,87.7178,87.6467,87.6556,15857.0
2018-08-31 14:05:00,98.62,98.66,98.59,98.63,18797.0,87.6556,87.6911,87.6289,87.6645,18797.0
2018-08-31 14:10:00,98.63,98.63,98.55,98.55,8520.0,87.6645,87.6645,87.5933,87.5933,8520.0
2018-08-31 14:15:00,98.54,98.57,98.49,98.56,9985.0,87.5845,87.6111,87.54,87.6022,9985.0
2018-08-31 14:20:00,98.57,98.63,98.55,98.55,12221.0,87.6111,87.6645,87.5933,87.5933,12221.0
2018-08-31 14:25:00,98.54,98.6,98.54,98.58,10454.0,87.5845,87.6378,87.5845,87.62,10454.0
2018-08-31 14:30:00,98.58,98.63,98.53,98.63,11150.0,87.62,87.6645,87.5756,87.6645,11150.0
2018-08-31 14:35:00,98.62,98.66,98.62,98.64,13694.0,87.6556,87.6911,87.6556,87.6733,13694.0
2018-08-31 14:40:00,98.64,98.72,98.64,98.71,10931.0,87.6733,87.7444,87.6733,87.7356,10931.0
2018-08-31 14:45:00,98.72,98.79,98.72,98.79,18742.0,87.7444,87.8067,87.7444,87.8067,18742.0
2018-08-31 14:50:00,98.79,98.84,98.75,98.8,20795.0,87.8067,87.8511,87.7711,87.8156,20795.0
2018-08-31 14:55:00,98.8,98.8,98.72,98.73,17234.0,87.8156,87.8156,87.7444,87.7533,17234.0
2018-08-31 15:00:00,98.72,98.81,98.71,98.8,21114.0,87.7444,87.8244,87.7356,87.8156,21114.0
2018-08-31 15:05:00,98.8,98.81,98.76,98.8,23016.0,87.8156,87.8244,87.78,87.8156,23016.0
2018-08-31 15:10:00,98.8,98.8,98.75,98.78,19678.0,87.8156,87.8156,87.7711,87.7978,19678.0
2018-08-31 15:15:00,98.78,98.89,98.77,98.89,25943.0,87.7978,87.8955,87.7889,87.8955,25943.0
2018-08-31 15:20:00,98.89,98.91,98.81,98.88,40538.0,87.8955,87.9133,87.8244,87.8867,40538.0
2018-08-31 15:25:00,98.88,98.89,98.68,98.69,26882.0,87.8867,87.8955,87.7089,87.7178,26882.0
2018-08-31 15:30:00,98.71,98.85,98.71,98.84,59663.0,87.7356,87.86,87.7356,87.8511,59663.0
2018-08-31 15:35:00,98.85,98.97,98.84,98.93,28875.0,87.86,87.9666,87.8511,87.9311,28875.0
2018-08-31 15:40:00,98.92,98.96,98.88,98.9,24536.0,87.9222,87.9578,87.8867,87.9044,24536.0
2018-08-31 15:45:00,98.9,99.01,98.9,98.98,36814.0,87.9044,88.0022,87.9044,87.9755,36814.0
2018-08-31 15:50:00,98.98,99.07,98.98,99.02,42536.0,87.9755,88.0555,87.9755,88.0111,42536.0
2018-08-31 15:55:00,99.02,99.19,99.01,99.09,161899.0,88.0111,88.1622,88.0022,88.0733,161899.0
2018-09-04 09:30:00,99.24,99.24,98.85,98.9,38981.0,88.2066,88.2066,87.86,87.9044,38981.0
2018-09-04 09:35:00,98.94,99.0,98.75,98.82,26924.0,87.94,87.9933,87.7711,87.8333,26924.0
2018-09-04 09:40:00,98.77,98.83,98.71,98.77,19823.0,87.7889,87.8422,87.7356,87.7889,19823.0
2018-09-04 09:45:00,98.74,99.04,98.74,98.87,23640.0,87.7622,88.0289,87.7622,87.8778,23640.0
2018-09-04 09:50:00,98.87,98.92,98.76,98.82,9886.0,87.8778,87.9222,87.78,87.8333,9886.0
2018-09-04 09:55:00,98.85,99.05,98.85,98.87,8664.0,87.86,88.0378,87.86,87.8778,8664.0
2018-09-04 10:00:00,98.88,99.15,98.88,99.11,7586.0,87.8867,88.1266,87.8867,88.0911,7586.0
2018-09-04 10:05:00,99.1,99.16,99.06,99.13,6166.0,88.0822,88.1355,88.0466,88.1089,6166.0
2018-09-04 10:10:00,99.14,99.2,99.09,99.14,6032.0,88.1177,88.1711,88.0733,88.1177,6032.0
2018-09-04 10:15:00,99.12,99.32,99.11,99.25,18960.0,88.1,88.2777,88.0911,88.2155,18960.0
2018-09-04 10:20:00,99.28,99.49,99.28,99.37,11743.0,88.2422,88.4288,88.2422,88.3222,11743.0
2018-09-04 10:25:00,99.36,99.36,99.22,99.23,7692.0,88.3133,88.3133,88.1889,88.1977,7692.0
2018-09-04 10:30:00,99.24,99.31,99.18,99.29,7986.0,88.2066,88.2688,88.1533,88.2511,7986.0
2018-09-04 10:35:00,99.27,99.3,99.19,99.23,8102.0,88.2333,88.26,88.1622,88.1977,8102.0
2018-09-04 10:40:00,99.22,99.26,99.16,99.22,7946.0,88.1889,88.2244,88.1355,88.1889,7946.0
2018-09-04 10:45:00,99.21,99.4,99.16,99.39,9983.0,88.18,88.3488,88.1355,88.34,9983.0
2018-09-04 10:50:00,99.36,99.44,99.32,99.44,6354.0,88.3133,88.3844,88.2777,88.3844,6354.0
2018-09-04 10:55:00,99.44,99.46,99.41,99.43,12738.0,88.3844,88.4022,88.3577,88.3755,12738.0
2018-09-04 11:00:00,99.42,99.54,99.39,99.52,10035.0,88.3666,88.4733,88.34,88.4555,10035.0
2018-09-04 11:05:00,99.52,99.52,99.31,99.36,16912.0,88.4555,88.4555,88.2688,88.3133,16912.0
2018-09-04 11:10:00,99.36,99.36,99.24,99.24,8448.0,88.3133,88.3133,88.2066,88.2066,8448.0
2018-09-04 11:15:00,99.26,99.3,99.24,99.29,4860.0,88.2244,88.26,88.2066,88.2511,4860.0
2018-09-04 11:20:00,99.31,99.32,99.23,99.27,16356.0,88.2688,88.2777,88.1977,88.2333,16356.0
2018-09-04 11:25:00,99.27,99.34,99.26,99.29,7288.0,88.2333,88.2955,88.2244,88.2511,7288.0
2018-09-04 11:30:00,99.29,99.34,99.28,99.28,10370.0,88.2511,88.2955,88.2422,88.2422,10370.0
2018-09-04 11:35:00,99.29,99.45,99.27,99.42,7658.0,88.2511,88.3933,88.2333,88.3666,7658.0
2018-09-04 11:40:00,99.43,99.44,99.3,99.32,11457.0,88.3755,88.3844,88.26,88.2777,11457.0
2018-09-04 11:45:00,99.32,99.41,99.32,99.4,7167.0,88.2777,88.3577,88.2777,88.3488,7167.0
2018-09-04 11:50:00,99.4,99.41,99.33,99.36,10887.0,88.3488,88.3577,88.2866,88.3133,10887.0
2018-09-04 11:55:00,99.35,99.38,99.33,99.36,8442.0,88.3044,88.3311,88.2866,88.3133,8442.0
2018-09-04 12:00:00,99.38,99.38,99.33,99.33,8158.0,88.3311,88.3311,88.2866,88.2866,8158.0
2018-09-04 12:05:00,99.32,99.35,99.29,99.34,10377.0,88.2777,88.3044,88.2511,88.2955,10377.0
2018-09-04 12:10:00,99.34,99.39,99.33,99.37,9447.0,88.2955,88.34,88.2866,88.3222,9447.0
2018-09-04 12:15:00,99.37,99.48,99.36,99.43,7341.0,88.3222,88.4199,88.3133,88.3755,7341.0
2018-09-04 12:20:00,99.43,99.44,99.29,99.3,7579.0,88.3755,88.3844,88.2511,88.26,7579.0
2018-09-04 12:25:00,99.29,99.4,99.28,99.39,5890.0,88.2511,88.3488,88.2422,88.34,5890.0
2018-09-04 12:30:00,99.38,99.4,99.33,99.34,5603.0,88.3311,88.3488,88.2866,88.2955,5603.0
2018-09-04 12:35:00,99.33,99.36,99.3,99.32,4152.0,88.2866,88.3133,88.26,88.2777,4152.0
2018-09-04 12:40:00,99.33,99.44,99.32,99.4,9508.0,88.2866,88.3844,88.2777,88.3488,9508.0
2018-09-04 12:45:00,99.42,99.49,99.41,99.47,5235.0,88.3666,88.4288,88.3577,88.4111,5235.0
2018-09-04 12:50:00,99.45,99.46,99.4,99.46,4323.0,88.3933,88.4022,88.3488,88.4022,4323.0
2018-09-04 12:55:00,99.46,99.54,99.46,99.54,6073.0,88.4022,88.4733,88.4022,88.4733,6073.0
2018-09-04 13:00:00,99.56,99.66,99.53,99.65,8200.0,88.4911,88.5799,88.4644,88.571,8200.0
2018-09-04 13:05:00,99.67,99.68,99.56,99.6,5877.0,88.5888,88.5977,88.4911,88.5266,5877.0
2018-09-04 13:10:00,99.61,99.63,99.51,99.52,5900.0,88.5355,88.5533,88.4466,88.4555,5900.0
2018-09-04 13:15:00,99.53,99.57,99.5,99.51,5367.0,88.4644,88.4999,88.4377,88.4466,5367.0
2018-09-04 13:20:00,99.5,99.57,99.5,99.55,5276.0,88.4377,88.4999,88.4377,88.4822,5276.0
2018-09-04 13:25:00,99.54,99.57,99.52,99.55,5596.0,88.4733,88.4999,88.4555,88.4822,5596.0
2018-09-04 13:30:00,99.57,99.64,99.56,99.62,6192.0,88.4999,88.5622,88.4911,88.5444,6192.0
2018-09-04 13:35:00,99.6,99.65,99.59,99.61,6408.0,88.5266,88.571,88.5177,88.5355,6408.0
2018-09-04 13:40:00,99.61,99.71,99.58,99.59,10179.0,88.5355,88.6244,88.5088,88.5177,10179.0
2018-09-04 13:45:00,99.61,99.75,99.61,99.72,4884.0,88.5355,88.6599,88.5355,88.6333,4884.0
2018-09-04 13:50:00,99.73,99.82,99.73,99.75,8107.0,88.6422,88.7221,88.6422,88.6599,8107.0
2018-09-04 13:55:00,99.78,99.82,99.76,99.81,4702.0,88.6866,88.7221,88.6688,88.7133,4702.0
2018-09-04 14:00:00,99.8,99.85,99.78,99.82,7809.0,88.7044,88.7488,88.6866,88.7221,7809.0
2018-09-04 14:05:00,99.81,99.86,99.8,99.81,11071.0,88.7133,88.7577,88.7044,88.7133,11071.0
2018-09-04 14:10:00,99.81,99.83,99.77,99.77,5224.0,88.7133,88.731,88.6777,88.6777,5224.0
2018-09-04 14:15:00,99.78,99.91,99.78,99.91,7808.0,88.6866,88.8021,88.6866,88.8021,7808.0
2018-09-04 14:20:00,99.89,99.96,99.89,99.94,8274.0,88.7844,88.8466,88.7844,88.8288,8274.0
2018-09-04 14:25:00,99.93,99.93,99.85,99.85,7101.0,88.8199,88.8199,88.7488,88.7488,7101.0
2018-09-04 14:30:00,99.84,99.94,99.81,99.94,7426.0,88.7399,88.8288,88.7133,88.8288,7426.0
2018-09-04 14:35:00,99.94,99.97,99.91,99.91,10317.0,88.8288,88.8555,88.8021,88.8021,10317.0
2018-09-04 14:40:00,99.91,99.99,99.89,99.97,5957.0,88.8021,88.8732,88.7844,88.8555,5957.0
2018-09-04 14:45:00,99.98,99.99,99.86,99.86,9319.0,88.8644,88.8732,88.7577,88.7577,9319.0
2018-09-04 14:50:00,99.85,99.89,99.81,99.85,8109.0,88.7488,88.7844,88.7133,88.7488,8109.0
2018-09-04 14:55:00,99.85,99.95,99.84,99.88,11899.0,88.7488,88.8377,88.7399,88.7755,11899.0
2018-09-04 15:00:00,99.88,99.91,99.85,99.87,13816.0,88.7755,88.8021,88.7488,88.7666,13816.0
2018-09-04 15:05:00,99.87,99.94,99.87,99.91,12442.0,88.7666,88.8288,88.7666,88.8021,12442.0
2018-09-04 15:10:00,99.92,99.93,99.84,99.87,13657.0,88.811,88.8199,88.7399,88.7666,13657.0
2018-09-04 15:15:00,99.86,99.87,99.8,99.8,7700.0,88.7577,88.7666,88.7044,88.7044,7700.0
2018-09-04 15:20:00,99.8,99.82,99.79,99.81,11435.0,88.7044,88.7221,88.6955,88.7133,11435.0
2018-09-04 15:25:00,99.8,99.87,99.79,99.82,13478.0,88.7044,88.7666,88.6955,88.7221,13478.0
2018-09-04 15:30:00,99.81,99.82,99.72,99.78,22851.0,88.7133,88.7221,88.6333,88.6866,22851.0
2018-09-04 15:35:00,99.78,99.82,99.74,99.78,20490.0,88.6866,88.7221,88.651,88.6866,20490.0
2018-09-04 15:40:00,99.78,99.78,99.66,99.67,17735.0,88.6866,88.6866,88.5799,88.5888,17735.0
2018-09-04 15:45:00,99.66,99.75,99.64,99.68,29712.0,88.5799,88.6599,88.5622,88.5977,29712.0
2018-09-04 15:50:00,99.69,99.7,99.61,99.68,26850.0,88.6066,88.6155,88.5355,88.5977,26850.0
2018-09-04 15:55:00,99.67,99.87,99.67,99.85,85685.0,88.5888,88.7666,88.5888,88.7488,85685.0
2018-09-05 09:30:00,99.9,100.37,99.87,100.28,32291.0,88.7933,89.211,88.7666,89.131,32291.0
2018-09-05 09:35:00,100.35,100.67,100.31,100.52,21308.0,89.1932,89.4776,89.1577,89.3443,21308.0
2018-09-05 09:40:00,100.54,100.84,100.52,100.7,12842.0,89.3621,89.6287,89.3443,89.5043,12842.0
2018-09-05 09:45:00,100.72,100.82,100.71,100.78,8532.0,89.5221,89.611,89.5132,89.5754,8532.0
2018-09-05 09:50:00,100.83,100.89,100.59,100.63,8170.0,89.6199,89.6732,89.4065,89.4421,8170.0
2018-09-05 09:55:00,100.64,100.76,100.55,100.57,13747.0,89.451,89.5576,89.371,89.3888,13747.0
2018-09-05 10:00:00,100.59,100.64,100.54,100.64,11220.0,89.4065,89.451,89.3621,89.451,11220.0
2018-09-05 10:05:00,100.66,100.71,100.62,100.68,6852.0,89.4688,89.5132,89.4332,89.4865,6852.0
2018-09-05 10:10:00,100.68,100.69,100.37,100.41,8622.0,89.4865,89.4954,89.211,89.2466,8622.0
2018-09-05 10:15:00,100.36,100.4,100.26,100.26,17615.0,89.2021,89.2377,89.1132,89.1132,17615.0
2018-09-05 10:20:00,100.25,100.26,100.07,100.11,6844.0,89.1043,89.1132,88.9444,88.9799,6844.0
2018-09-05 10:25:00,100.13,100.45,100.12,100.4,13555.0,88.9977,89.2821,88.9888,89.2377,13555.0
2018-09-05 10:30:00,100.4,100.4,100.15,100.18,11403.0,89.2377,89.2377,89.0155,89.0421,11403.0
2018-09-05 10:35:00,100.18,100.28,100.15,100.26,11238.0,89.0421,89.131,89.0155,89.1132,11238.0
2018-09-05 10:40:00,100.26,100.36,100.18,100.36,8504.0,89.1132,89.2021,89.0421,89.2021,8504.0
2018-09-05 10:45:00,100.34,100.45,100.3,100.33,9377.0,89.1843,89.2821,89.1488,89.1754,9377.0
2018-09-05 10:50:00,100.33,100.38,100.23,100.37,15002.0,89.1754,89.2199,89.0866,89.211,15002.0
2018-09-05 10:55:00,100.35,100.56,100.35,100.51,9615.0,89.1932,89.3799,89.1932,89.3354,9615.0
2018-09-05 11:00:00,100.5,100.57,100.4,100.42,18300.0,89.3265,89.3888,89.2377,89.2554,18300.0
2018-09-05 11:05:00,100.42,100.47,100.33,100.41,27733.0,89.2554,89.2999,89.1754,89.2466,27733.0
2018-09-05 11:10:00,100.4,100.5,100.38,100.39,15371.0,89.2377,89.3265,89.2199,89.2288,15371.0
2018-09-05 11:15:00,100.39,100.61,100.38,100.6,13129.0,89.2288,89.4243,89.2199,89.4154,13129.0
2018-09-05 11:20:00,100.6,100.6,100.43,100.43,12857.0,89.4154,89.4154,89.2643,89.2643,12857.0
2018-09-05 11:25:00,100.44,100.45,100.15,100.15,22903.0,89.2732,89.2821,89.0155,89.0155,22903.0
2018-09-05 11:30:00,100.17,100.21,100.1,100.18,8494.0,89.0332,89.0688,88.971,89.0421,8494.0
2018-09-05 11:35:00,100.18,100.26,100.1,100.22,7952.0,89.0421,89.1132,88.971,89.0777,7952.0
2018-09-05 11:40:00,100.2,100.22,100.07,100.12,39675.0,89.0599,89.0777,88.9444,88.9888,39675.0
2018-09-05 11:45:00,100.15,100.17,100.1,100.16,8296.0,89.0155,89.0332,88.971,89.0243,8296.0
2018-09-05 11:50:00,100.18,100.37,100.18,100.36,7396.0,89.0421,89.211,89.0421,89.2021,7396.0
2018-09-05 11:55:00,100.33,100.33,100.21,100.25,11768.0,89.1754,89.1754,89.0688,89.1043,11768.0
2018-09-05 12:00:00,100.27,100.39,100.27,100.36,7157.0,89.1221,89.2288,89.1221,89.2021,7157.0
2018-09-05 12:05:00,100.34,100.36,100.29,100.32,8955.0,89.1843,89.2021,89.1399,89.1666,8955.0
2018-09-05 12:10:00,100.31,100.35,100.28,100.3,7918.0,89.1577,89.1932,89.131,89.1488,7918.0
2018-09-05 12:15:00,100.29,100.29,100.23,100.27,19234.0,89.1399,89.1399,89.0866,89.1221,19234.0
2018-09-05 12:20:00,100.27,100.28,100.17,100.18,24326.0,89.1221,89.131,89.0332,89.0421,24326.0
2018-09-05 12:25:00,100.18,100.19,100.12,100.16,23186.0,89.0421,89.051,88.9888,89.0243,23186.0
2018-09-05 12:30:00,100.16,100.28,100.15,100.2,26811.0,89.0243,89.131,89.0155,89.0599,26811.0
2018-09-05 12:35:00,100.23,100.26,100.21,100.23,10768.0,89.0866,89.1132,89.0688,89.0866,10768.0
2018-09-05 12:40:00,100.21,100.25,100.18,100.18,6751.0,89.0688,89.1043,89.0421,89.0421,6751.0
2018-09-05 12:45:00,100.19,100.21,100.17,100.19,10645.0,89.051,89.0688,89.0332,89.051,10645.0
2018-09-05 12:50:00,100.18,100.18,100.1,100.13,11625.0,89.0421,89.0421,88.971,88.9977,11625.0
2018-09-05 12:55:00,100.13,100.16,100.02,100.02,13586.0,88.9977,89.0243,88.8999,88.8999,13586.0
2018-09-05 13:00:00,100.01,100.04,99.98,99.99,10613.0,88.891,88.9177,88.8644,88.8732,10613.0
2018-09-05 13:05:00,99.99,100.03,99.98,100.02,7136.0,88.8732,88.9088,88.8644,88.8999,7136.0
2018-09-05 13:10:00,100.03,100.18,100.03,100.13,9825.0,88.9088,89.0421,88.9088,88.9977,9825.0
2018-09-05 13:15:00,100.11,100.22,100.1,100.18,7572.0,88.9799,89.0777,88.971,89.0421,7572.0
2018-09-05 13:20:00,100.18,100.25,100.18,100.2,7547.0,89.0421,89.1043,89.0421,89.0599,7547.0
2018-09-05 13:25:00,100.2,100.21,100.16,100.21,8208.0,89.0599,89.0688,89.0243,89.0688,8208.0
2018-09-05 13:30:00,100.23,100.29,100.22,100.24,7617.0,89.0866,89.1399,89.0777,89.0955,7617.0
2018-09-05 13:35:00,100.24,100.26,100.18,100.18,9842.0,89.0955,89.1132,89.0421,89.0421,9842.0
2018-09-05 13:40:00,100.17,100.17,100.09,100.13,7063.0,89.0332,89.0332,88.9621,88.9977,7063.0
2018-09-05 13:45:00,100.12,100.12,100.04,100.06,8279.0,88.9888,88.9888,88.9177,88.9355,8279.0
2018-09-05 13:50:00,100.05,100.12,100.05,100.09,9672.0,88.9266,88.9888,88.9266,88.9621,9672.0
2018-09-05 13:55:00,100.08,100.1,100.03,100.05,14659.0,88.9532,88.971,88.9088,88.9266,14659.0
2018-09-05 14:00:00,100.05,100.07,99.94,99.95,18842.0,88.9266,88.9444,88.8288,88.8377,18842.0
2018-09-05 14:05:00,99.96,99.96,99.87,99.93,10447.0,88.8466,88.8466,88.7666,88.8199,10447.0
2018-09-05 14:10:00,99.94,99.96,99.9,99.91,10656.0,88.8288,88.8466,88.7933,88.8021,10656.0
2018-09-05 14:15:00,99.9,99.9,99.83,99.88,14066.0,88.7933,88.7933,88.731,88.7755,14066.0
2018-09-05 14:20:00,99.88,99.9,99.86,99.88,11080.0,88.7755,88.7933,88.7577,88.7755,11080.0
2018-09-05 14:25:00,99.88,99.88,99.84,99.87,13416.0,88.7755,88.7755,88.7399,88.7666,13416.0
2018-09-05 14:30:00,99.86,99.87,99.83,99.87,19419.0,88.7577,88.7666,88.731,88.7666,19419.0
2018-09-05 14:35:00,99.88,99.98,99.84,99.96,13497.0,88.7755,88.8644,88.7399,88.8466,13497.0
2018-09-05 14:40:00,99.96,99.97,99.92,99.93,10063.0,88.8466,88.8555,88.811,88.8199,10063.0
2018-09-05 14:45:00,99.93,99.93,99.88,99.89,11216.0,88.8199,88.8199,88.7755,88.7844,11216.0
2018-09-05 14:50:00,99.88,99.88,99.8,99.82,9944.0,88.7755,88.7755,88.7044,88.7221,9944.0
2018-09-05 14:55:00,99.83,99.97,99.82,99.85,22348.0,88.731,88.8555,88.7221,88.7488,22348.0
2018-09-05 15:00:00,99.85,99.94,99.75,99.87,27574.0,88.7488,88.8288,88.6599,88.7666,27574.0
2018-09-05 15:05:00,99.87,99.92,99.81,99.92,19989.0,88.7666,88.811,88.7133,88.811,19989.0
2018-09-05 15:10:00,99.9,99.98,99.87,99.96,16246.0,88.7933,88.8644,88.7666,88.8466,16246.0
2018-09-05 15:15:00,99.97,100.21,99.97,100.15,34865.0,88.8555,89.0688,88.8555,89.0155,34865.0
2018-09-05 15:20:00,100.14,100.17,100.1,100.17,39038.0,89.0066,89.0332,88.971,89.0332,39038.0
2018-09-05 15:25:00,100.17,100.19,100.14,100.16,22653.0,89.0332,89.051,89.0066,89.0243,22653.0
2018-09-05 15:30:00,100.15,100.19,100.07,100.09,29544.0,89.0155,89.051,88.9444,88.9621,29544.0
2018-09-05 15:35:00,100.1,100.15,100.02,100.05,41449.0,88.971,89.0155,88.8999,88.9266,41449.0
2018-09-05 15:40:00,100.05,100.05,99.85,99.85,35140.0,88.9266,88.9266,88.7488,88.7488,35140.0
2018-09-05 15:45:00,99.84,99.93,99.72,99.72,56655.0,88.7399,88.8199,88.6333,88.6333,56655.0
2018-09-05 15:50:00,99.72,99.8,99.69,99.75,63871.0,88.6333,88.7044,88.6066,88.6599,63871.0
2018-09-05 15:55:00,99.73,99.87,99.73,99.84,107323.0,88.6422,88.7666,88.6422,88.7399,107323.0
2018-09-06 09:30:00,99.85,99.97,99.44,99.83,34814.0,88.7488,88.8555,88.3844,88.731,34814.0
2018-09-06 09:35:00,99.85,100.15,99.73,99.81,17004.0,88.7488,89.0155,88.6422,88.7133,17004.0
2018-09-06 09:40:00,99.87,99.87,99.7,99.81,6394.0,88.7666,88.7666,88.6155,88.7133,6394.0
2018-09-06 09:45:00,99.84,99.89,99.74,99.8,10329.0,88.7399,88.7844,88.651,88.7044,10329.0
2018-09-06 09:50:00,99.8,99.86,99.73,99.73,10284.0,88.7044,88.7577,88.6422,88.6422,10284.0
2018-09-06 09:55:00,99.73,99.92,99.66,99.92,14157.0,88.6422,88.811,88.5799,88.811,14157.0
2018-09-06 10:00:00,99.87,99.89,99.72,99.72,11975.0,88.7666,88.7844,88.6333,88.6333,11975.0
2018-09-06 10:05:00,99.74,99.81,99.74,99.8,16089.0,88.651,88.7133,88.651,88.7044,16089.0
2018-09-06 10:10:00,99.81,99.81,99.55,99.57,15693.0,88.7133,88.7133,88.4822,88.4999,15693.0
2018-09-06 10:15:00,99.53,99.7,99.53,99.7,8590.0,88.4644,88.6155,88.4644,88.6155,8590.0
2018-09-06 10:20:00,99.7,99.75,99.62,99.75,11983.0,88.6155,88.6599,88.5444,88.6599,11983.0
2018-09-06 10:25:00,99.75,99.78,99.65,99.76,10433.0,88.6599,88.6866,88.571,88.6688,10433.0
2018-09-06 10:30:00,99.77,99.77,99.53,99.53,7839.0,88.6777,88.6777,88.4644,88.4644,7839.0
2018-09-06 10:35:00,99.5,99.55,99.42,99.46,7713.0,88.4377,88.4822,88.3666,88.4022,7713.0
2018-09-06 10:40:00,99.44,99.48,99.29,99.33,25788.0,88.3844,88.4199,88.2511,88.2866,25788.0
2018-09-06 10:45:00,99.33,99.33,99.0,99.05,18733.0,88.2866,88.2866,87.9933,88.0378,18733.0
2018-09-06 10:50:00,99.07,99.12,98.92,98.99,7903.0,88.0555,88.1,87.9222,87.9844,7903.0
2018-09-06 10:55:00,98.99,99.16,98.9,99.07,17370.0,87.9844,88.1355,87.9044,88.0555,17370.0
2018-09-06 11:00:00,99.1,99.1,98.77,98.8,8124.0,88.0822,88.0822,87.7889,87.8156,8124.0
2018-09-06 11:05:00,98.79,98.92,98.71,98.92,18061.0,87.8067,87.9222,87.7356,87.9222,18061.0
2018-09-06 11:10:00,98.89,99.01,98.89,98.9,12603.0,87.8955,88.0022,87.8955,87.9044,12603.0
2018-09-06 11:15:00,98.91,98.91,98.7,98.7,4205.0,87.9133,87.9133,87.7267,87.7267,4205.0
2018-09-06 11:20:00,98.69,98.86,98.61,98.84,9190.0,87.7178,87.8689,87.6467,87.8511,9190.0
2018-09-06 11:25:00,98.83,98.88,98.8,98.81,6043.0,87.8422,87.8867,87.8156,87.8244,6043.0
2018-09-06 11:30:00,98.8,98.92,98.78,98.9,8615.0,87.8156,87.9222,87.7978,87.9044,8615.0
2018-09-06 11:35:00,98.9,98.9,98.72,98.73,9837.0,87.9044,87.9044,87.7444,87.7533,9837.0
2018-09-06 11:40:00,98.73,98.78,98.65,98.65,10878.0,87.7533,87.7978,87.6822,87.6822,10878.0
2018-09-06 11:45:00,98.67,98.74,98.66,98.71,8731.0,87.7,87.7622,87.6911,87.7356,8731.0
2018-09-06 11:50:00,98.74,98.83,98.72,98.8,6207.0,87.7622,87.8422,87.7444,87.8156,6207.0
2018-09-06 11:55:00,98.8,98.94,98.76,98.78,10257.0,87.8156,87.94,87.78,87.7978,10257.0
2018-09-06 12:00:00,98.79,98.79,98.71,98.75,4670.0,87.8067,87.8067,87.7356,87.7711,4670.0
2018-09-06 12:05:00,98.75,98.82,98.73,98.82,7458.0,87.7711,87.8333,87.7533,87.8333,7458.0
2018-09-06 12:10:00,98.81,98.82,98.77,98.77,6564.0,87.8244,87.8333,87.7889,87.7889,6564.0
2018-09-06 12:15:00,98.78,98.84,98.75,98.75,3301.0,87.7978,87.8511,87.7711,87.7711,3301.0
2018-09-06 12:20:00,98.73,98.82,98.7,98.73,7789.0,87.7533,87.8333,87.7267,87.7533,7789.0
2018-09-06 12:25:00,98.73,98.75,98.71,98.73,3741.0,87.7533,87.7711,87.7356,87.7533,3741.0
2018-09-06 12:30:00,98.75,98.85,98.74,98.81,8958.0,87.7711,87.86,87.7622,87.8244,8958.0
2018-09-06 12:35:00,98.8,98.83,98.75,98.77,7756.0,87.8156,87.8422,87.7711,87.7889,7756.0
2018-09-06 12:40:00,98.75,98.87,98.72,98.86,6960.0,87.7711,87.8778,87.7444,87.8689,6960.0
2018-09-06 12:45:00,98.87,98.91,98.83,98.83,11710.0,87.8778,87.9133,87.8422,87.8422,11710.0
2018-09-06 12:50:00,98.82,98.82,98.67,98.68,7672.0,87.8333,87.8333,87.7,87.7089,7672.0
2018-09-06 12:55:00,98.69,98.71,98.66,98.67,5776.0,87.7178,87.7356,87.6911,87.7,5776.0
2018-09-06 13:00:00,98.67,98.7,98.55,98.55,7521.0,87.7,87.7267,87.5933,87.5933,7521.0
2018-09-06 13:05:00,98.56,98.58,98.48,98.49,9416.0,87.6022,87.62,87.5311,87.54,9416.0
2018-09-06 13:10:00,98.48,98.53,98.41,98.49,11185.0,87.5311,87.5756,87.4689,87.54,11185.0
2018-09-06 13:15:00,98.51,98.57,98.43,98.47,14595.0,87.5578,87.6111,87.4867,87.5222,14595.0
2018-09-06 13:20:00,98.48,98.48,98.41,98.44,11588.0,87.5311,87.5311,87.4689,87.4956,11588.0
2018-09-06 13:25:00,98.44,98.44,98.37,98.4,6947.0,87.4956,87.4956,87.4334,87.46,6947.0
2018-09-06 13:30:00,98.41,98.45,98.33,98.35,15949.0,87.4689,87.5045,87.3978,87.4156,15949.0
2018-09-06 13:35:00,98.4,98.44,98.33,98.36,11621.0,87.46,87.4956,87.3978,87.4245,11621.0
2018-09-06 13:40:00,98.36,98.49,98.36,98.46,9594.0,87.4245,87.54,87.4245,87.5134,9594.0
2018-09-06 13:45:00,98.46,98.48,98.4,98.41,7172.0,87.5134,87.5311,87.46,87.4689,7172.0
2018-09-06 13:50:00,98.41,98.51,98.41,98.49,4957.0,87.4689,87.5578,87.4689,87.54,4957.0
2018-09-06 13:55:00,98.49,98.57,98.46,98.46,9726.0,87.54,87.6111,87.5134,87.5134,9726.0
2018-09-06 14:00:00,98.49,98.63,98.47,98.58,9414.0,87.54,87.6645,87.5222,87.62,9414.0
2018-09-06 14:05:00,98.62,98.67,98.57,98.66,6004.0,87.6556,87.7,87.6111,87.6911,6004.0
2018-09-06 14:10:00,98.68,98.68,98.59,98.61,15455.0,87.7089,87.7089,87.6289,87.6467,15455.0
2018-09-06 14:15:00,98.61,98.65,98.61,98.62,8252.0,87.6467,87.6822,87.6467,87.6556,8252.0
2018-09-06 14:20:00,98.62,98.63,98.46,98.53,10577.0,87.6556,87.6645,87.5134,87.5756,10577.0
2018-09-06 14:25:00,98.54,98.59,98.51,98.51,9254.0,87.5845,87.6289,87.5578,87.5578,9254.0
2018-09-06 14:30:00,98.51,98.6,98.48,98.54,16455.0,87.5578,87.6378,87.5311,87.5845,16455.0
2018-09-06 14:35:00,98.52,98.56,98.49,98.53,12501.0,87.5667,87.6022,87.54,87.5756,12501.0
2018-09-06 14:40:00,98.52,98.58,98.52,98.55,14862.0,87.5667,87.62,87.5667,87.5933,14862.0
2018-09-06 14:45:00,98.55,98.64,98.53,98.63,6860.0,87.5933,87.6733,87.5756,87.6645,6860.0
2018-09-06 14:50:00,98.63,98.63,98.57,98.58,5320.0,87.6645,87.6645,87.6111,87.62,5320.0
2018-09-06 14:55:00,98.59,98.59,98.49,98.5,8379.0,87.6289,87.6289,87.54,87.5489,8379.0
2018-09-06 15:00:00,98.53,98.66,98.52,98.6,26873.0,87.5756,87.6911,87.5667,87.6378,26873.0
2018-09-06 15:05:00,98.6,98.63,98.57,98.6,27005.0,87.6378,87.6645,87.6111,87.6378,27005.0
2018-09-06 15:10:00,98.59,98.63,98.56,98.57,17143.0,87.6289,87.6645,87.6022,87.6111,17143.0
2018-09-06 15:15:00,98.56,98.6,98.46,98.47,31284.0,87.6022,87.6378,87.5134,87.5222,31284.0
2018-09-06 15:20:00,98.48,98.52,98.48,98.49,16528.0,87.5311,87.5667,87.5311,87.54,16528.0
2018-09-06 15:25:00,98.48,98.53,98.47,98.51,27238.0,87.5311,87.5756,87.5222,87.5578,27238.0
2018-09-06 15:30:00,98.52,98.52,98.42,98.44,29227.0,87.5667,87.5667,87.4778,87.4956,29227.0
2018-09-06 15:35:00,98.44,98.5,98.43,98.45,44667.0,87.4956,87.5489,87.4867,87.5045,44667.0
2018-09-06 15:40:00,98.45,98.47,98.39,98.43,37670.0,87.5045,87.5222,87.4511,87.4867,37670.0
2018-09-06 15:45:00,98.42,98.51,98.38,98.45,36805.0,87.4778,87.5578,87.4422,87.5045,36805.0
2018-09-06 15:50:00,98.45,98.46,98.37,98.39,54801.0,87.5045,87.5134,87.4334,87.4511,54801.0
2018-09-06 15:55:00,98.38,98.43,98.14,98.15,207367.0,87.4422,87.4867,87.2289,87.2378,207367.0
2018-09-07 09:30:00,98.33,98.33,97.75,98.16,26930.0,87.3978,87.3978,86.8823,87.2467,26930.0
2018-09-07 09:35:00,98.16,98.33,97.98,98.19,11426.0,87.2467,87.3978,87.0867,87.2734,11426.0
2018-09-07 09:40:00,98.19,98.34,98.04,98.23,17148.0,87.2734,87.4067,87.14,87.3089,17148.0
2018-09-07 09:45:00,98.29,98.57,98.26,98.42,31664.0,87.3623,87.6111,87.3356,87.4778,31664.0
2018-09-07 09:50:00,98.39,98.52,98.37,98.47,18748.0,87.4511,87.5667,87.4334,87.5222,18748.0
2018-09-07 09:55:00,98.47,98.49,98.14,98.14,12065.0,87.5222,87.54,87.2289,87.2289,12065.0
2018-09-07 10:00:00,98.2,98.36,98.14,98.33,19667.0,87.2823,87.4245,87.2289,87.3978,19667.0
2018-09-07 10:05:00,98.37,98.38,98.19,98.29,25192.0,87.4334,87.4422,87.2734,87.3623,25192.0
2018-09-07 10:10:00,98.28,98.47,98.25,98.4,24297.0,87.3534,87.5222,87.3267,87.46,24297.0
2018-09-07 10:15:00,98.41,98.42,98.32,98.32,9699.0,87.4689,87.4778,87.3889,87.3889,9699.0
2018-09-07 10:20:00,98.32,98.52,98.31,98.49,30526.0,87.3889,87.5667,87.38,87.54,30526.0
2018-09-07 10:25:00,98.49,98.54,98.43,98.51,21004.0,87.54,87.5845,87.4867,87.5578,21004.0
2018-09-07 10:30:00,98.52,98.55,98.41,98.45,18212.0,87.5667,87.5933,87.4689,87.5045,18212.0
2018-09-07 10:35:00,98.43,98.44,98.19,98.22,12577.0,87.4867,87.4956,87.2734,87.3,12577.0
2018-09-07 10:40:00,98.24,98.27,98.17,98.23,14517.0,87.3178,87.3445,87.2556,87.3089,14517.0
2018-09-07 10:45:00,98.26,98.43,98.25,98.4,8578.0,87.3356,87.4867,87.3267,87.46,8578.0
2018-09-07 10:50:00,98.4,98.4,98.28,98.32,9512.0,87.46,87.46,87.3534,87.3889,9512.0
2018-09-07 10:55:00,98.32,98.35,98.24,98.24,10984.0,87.3889,87.4156,87.3178,87.3178,10984.0
2018-09-07 11:00:00,98.27,98.27,98.16,98.18,8356.0,87.3445,87.3445,87.2467,87.2645,8356.0
2018-09-07 11:05:00,98.18,98.3,98.17,98.26,6020.0,87.2645,87.3711,87.2556,87.3356,6020.0
2018-09-07 11:10:00,98.25,98.31,98.25,98.27,4800.0,87.3267,87.38,87.3267,87.3445,4800.0
2018-09-07 11:15:00,98.27,98.29,98.21,98.24,9336.0,87.3445,87.3623,87.2911,87.3178,9336.0
2018-09-07 11:20:00,98.23,98.29,98.21,98.24,7990.0,87.3089,87.3623,87.2911,87.3178,7990.0
2018-09-07 11:25:00,98.26,98.39,98.25,98.38,10677.0,87.3356,87.4511,87.3267,87.4422,10677.0
2018-09-07 11:30:00,98.4,98.44,98.35,98.43,6407.0,87.46,87.4956,87.4156,87.4867,6407.0
2018-09-07 11:35:00,98.45,98.48,98.4,98.47,11584.0,87.5045,87.5311,87.46,87.5222,11584.0
2018-09-07 11:40:00,98.48,98.52,98.48,98.51,7292.0,87.5311,87.5667,87.5311,87.5578,7292.0
2018-09-07 11:45:00,98.52,98.56,98.44,98.46,10173.0,87.5667,87.6022,87.4956,87.5134,10173.0
2018-09-07 11:50:00,98.47,98.51,98.46,98.46,9151.0,87.5222,87.5578,87.5134,87.5134,9151.0
2018-09-07 11:55:00,98.48,98.48,98.4,98.41,6775.0,87.5311,87.5311,87.46,87.4689,6775.0
2018-09-07 12:00:00,98.42,98.48,98.41,98.45,7756.0,87.4778,87.5311,87.4689,87.5045,7756.0
2018-09-07 12:05:00,98.44,98.49,98.14,98.19,16278.0,87.4956,87.54,87.2289,87.2734,16278.0
2018-09-07 12:10:00,98.18,98.33,98.16,98.3,9889.0,87.2645,87.3978,87.2467,87.3711,9889.0
2018-09-07 12:15:00,98.28,98.28,98.17,98.2,7223.0,87.3534,87.3534,87.2556,87.2823,7223.0
2018-09-07 12:20:00,98.18,98.22,98.12,98.13,38210.0,87.2645,87.3,87.2112,87.22,38210.0
2018-09-07 12:25:00,98.11,98.11,97.99,98.02,8126.0,87.2023,87.2023,87.0956,87.1223,8126.0
2018-09-07 12:30:00,98.02,98.19,98.01,98.1,25026.0,87.1223,87.2734,87.1134,87.1934,25026.0
2018-09-07 12:35:00,98.11,98.17,98.09,98.09,16717.0,87.2023,87.2556,87.1845,87.1845,16717.0
2018-09-07 12:40:00,98.1,98.11,97.89,97.96,23550.0,87.1934,87.2023,87.0067,87.0689,23550.0
2018-09-07 12:45:00,97.95,98.07,97.93,98.04,33700.0,87.0601,87.1667,87.0423,87.14,33700.0
2018-09-07 12:50:00,98.04,98.17,98.04,98.16,22936.0,87.14,87.2556,87.14,87.2467,22936.0
2018-09-07 12:55:00,98.16,98.19,98.15,98.18,12200.0,87.2467,87.2734,87.2378,87.2645,12200.0
2018-09-07 13:00:00,98.18,98.19,98.14,98.15,7162.0,87.2645,87.2734,87.2289,87.2378,7162.0
2018-09-07 13:05:00,98.14,98.18,98.04,98.06,6450.0,87.2289,87.2645,87.14,87.1578,6450.0
2018-09-07 13:10:00,98.06,98.07,97.98,97.98,11295.0,87.1578,87.1667,87.0867,87.0867,11295.0
2018-09-07 13:15:00,97.99,98.0,97.92,97.95,11115.0,87.0956,87.1045,87.0334,87.0601,11115.0
2018-09-07 13:20:00,97.95,98.05,97.94,98.04,7102.0,87.0601,87.1489,87.0512,87.14,7102.0
2018-09-07 13:25:00,98.04,98.18,98.04,98.17,9984.0,87.14,87.2645,87.14,87.2556,9984.0
2018-09-07 13:30:00,98.17,98.23,98.16,98.21,9608.0,87.2556,87.3089,87.2467,87.2911,9608.0
2018-09-07 13:35:00,98.21,98.22,98.16,98.2,10519.0,87.2911,87.3,87.2467,87.2823,10519.0
2018-09-07 13:40:00,98.2,98.22,98.15,98.16,8800.0,87.2823,87.3,87.2378,87.2467,8800.0
2018-09-07 13:45:00,98.17,98.21,98.13,98.13,6301.0,87.2556,87.2911,87.22,87.22,6301.0
2018-09-07 13:50:00,98.14,98.21,98.13,98.14,7773.0,87.2289,87.2911,87.22,87.2289,7773.0
2018-09-07 13:55:00,98.14,98.16,98.1,98.11,6697.0,87.2289,87.2467,87.1934,87.2023,6697.0
2018-09-07 14:00:00,98.12,98.21,98.12,98.17,11061.0,87.2112,87.2911,87.2112,87.2556,11061.0
2018-09-07 14:05:00,98.17,98.25,98.16,98.25,6790.0,87.2556,87.3267,87.2467,87.3267,6790.0
2018-09-07 14:10:00,98.28,98.37,98.28,98.36,13900.0,87.3534,87.4334,87.3534,87.4245,13900.0
2018-09-07 14:15:00,98.38,98.4,98.34,98.37,10115.0,87.4422,87.46,87.4067,87.4334,10115.0
2018-09-07 14:20:00,98.35,98.39,98.31,98.39,12600.0,87.4156,87.4511,87.38,87.4511,12600.0
2018-09-07 14:25:00,98.38,98.5,98.37,98.5,12201.0,87.4422,87.5489,87.4334,87.5489,12201.0
2018-09-07 14:30:00,98.5,98.5,98.39,98.41,8653.0,87.5489,87.5489,87.4511,87.4689,8653.0
2018-09-07 14:35:00,98.41,98.41,98.36,98.38,11522.0,87.4689,87.4689,87.4245,87.4422,11522.0
2018-09-07 14:40:00,98.39,98.48,98.39,98.48,14065.0,87.4511,87.5311,87.4511,87.5311,14065.0
2018-09-07 14:45:00,98.48,98.49,98.45,98.48,10755.0,87.5311,87.54,87.5045,87.5311,10755.0
2018-09-07 14:50:00,98.48,98.48,98.36,98.39,9668.0,87.5311,87.5311,87.4245,87.4511,9668.0
2018-09-07 14:55:00,98.39,98.54,98.38,98.52,13408.0,87.4511,87.5845,87.4422,87.5667,13408.0
2018-09-07 15:00:00,98.52,98.54,98.46,98.54,12779.0,87.5667,87.5845,87.5134,87.5845,12779.0
2018-09-07 15:05:00,98.53,98.57,98.5,98.56,9313.0,87.5756,87.6111,87.5489,87.6022,9313.0
2018-09-07 15:10:00,98.56,98.64,98.56,98.62,26993.0,87.6022,87.6733,87.6022,87.6556,26993.0
2018-09-07 15:15:00,98.64,98.64,98.59,98.6,11583.0,87.6733,87.6733,87.6289,87.6378,11583.0
2018-09-07 15:20:00,98.6,98.64,98.52,98.52,11960.0,87.6378,87.6733,87.5667,87.5667,11960.0
2018-09-07 15:25:00,98.54,98.59,98.53,98.54,11164.0,87.5845,87.6289,87.5756,87.5845,11164.0
2018-09-07 15:30:00,98.55,98.57,98.46,98.57,21196.0,87.5933,87.6111,87.5134,87.6111,21196.0
2018-09-07 15:35:00,98.55,98.59,98.46,98.46,21171.0,87.5933,87.6289,87.5134,87.5134,21171.0
2018-09-07 15:40:00,98.45,98.47,98.36,98.37,18856.0,87.5045,87.5222,87.4245,87.4334,18856.0
2018-09-07 15:45:00,98.34,98.35,98.28,98.3,33434.0,87.4067,87.4156,87.3534,87.3711,33434.0
2018-09-07 15:50:00,98.29,98.44,98.26,98.44,35375.0,87.3623,87.4956,87.3356,87.4956,35375.0
2018-09-07 15:55:00,98.44,98.58,98.33,98.38,143530.0,87.4956,87.62,87.3978,87.4422,143530.0
2018-09-10 09:30:00,98.8,98.81,98.67,98.68,19151.0,87.8156,87.8244,87.7,87.7089,19151.0
2018-09-10 09:35:00,98.77,98.94,98.73,98.81,11883.0,87.7889,87.94,87.7533,87.8244,11883.0
2018-09-10 09:40:00,98.8,98.98,98.8,98.93,23532.0,87.8156,87.9755,87.8156,87.9311,23532.0
2018-09-10 09:45:00,98.91,99.09,98.83,99.09,18180.0,87.9133,88.0733,87.8422,88.0733,18180.0
2018-09-10 09:50:00,99.12,99.13,98.98,99.07,9802.0,88.1,88.1089,87.9755,88.0555,9802.0
2018-09-10 09:55:00,99.04,99.12,99.02,99.05,7038.0,88.0289,88.1,88.0111,88.0378,7038.0
2018-09-10 10:00:00,99.03,99.1,99.0,99.07,8774.0,88.02,88.0822,87.9933,88.0555,8774.0
2018-09-10 10:05:00,99.05,99.05,98.88,98.94,10524.0,88.0378,88.0378,87.8867,87.94,10524.0
2018-09-10 10:10:00,98.95,98.97,98.85,98.96,10244.0,87.9489,87.9666,87.86,87.9578,10244.0
2018-09-10 10:15:00,98.94,99.13,98.92,99.12,8518.0,87.94,88.1089,87.9222,88.1,8518.0
2018-09-10 10:20:00,99.08,99.17,99.06,99.06,7500.0,88.0644,88.1444,88.0466,88.0466,7500.0
2018-09-10 10:25:00,99.05,99.13,99.02,99.05,14573.0,88.0378,88.1089,88.0111,88.0378,14573.0
2018-09-10 10:30:00,99.06,99.07,98.84,98.95,19203.0,88.0466,88.0555,87.8511,87.9489,19203.0
2018-09-10 10:35:00,98.97,99.14,98.97,99.11,8543.0,87.9666,88.1177,87.9666,88.0911,8543.0
2018-09-10 10:40:00,99.09,99.11,99.03,99.04,10880.0,88.0733,88.0911,88.02,88.0289,10880.0
2018-09-10 10:45:00,99.05,99.07,99.03,99.05,6425.0,88.0378,88.0555,88.02,88.0378,6425.0
2018-09-10 10:50:00,99.04,99.15,99.01,99.09,16666.0,88.0289,88.1266,88.0022,88.0733,16666.0
2018-09-10 10:55:00,99.09,99.15,99.07,99.13,7523.0,88.0733,88.1266,88.0555,88.1089,7523.0
2018-09-10 11:00:00,99.12,99.12,98.99,99.0,9082.0,88.1,88.1,87.9844,87.9933,9082.0
2018-09-10 11:05:00,99.0,99.21,98.99,99.21,9416.0,87.9933,88.18,87.9844,88.18,9416.0
2018-09-10 11:10:00,99.21,99.34,99.21,99.31,10663.0,88.18,88.2955,88.18,88.2688,10663.0
2018-09-10 11:15:00,99.32,99.38,99.3,99.38,7827.0,88.2777,88.3311,88.26,88.3311,7827.0
2018-09-10 11:20:00,99.38,99.4,99.35,99.35,9130.0,88.3311,88.3488,88.3044,88.3044,9130.0
2018-09-10 11:25:00,99.35,99.39,99.31,99.39,6230.0,88.3044,88.34,88.2688,88.34,6230.0
2018-09-10 11:30:00,99.39,99.39,99.29,99.29,9082.0,88.34,88.34,88.2511,88.2511,9082.0
2018-09-10 11:35:00,99.29,99.3,99.12,99.12,9555.0,88.2511,88.26,88.1,88.1,9555.0
2018-09-10 11:40:00,99.13,99.18,99.02,99.18,9112.0,88.1089,88.1533,88.0111,88.1533,9112.0
2018-09-10 11:45:00,99.16,99.21,99.11,99.17,5856.0,88.1355,88.18,88.0911,88.1444,5856.0
2018-09-10 11:50:00,99.17,99.22,99.16,99.16,4029.0,88.1444,88.1889,88.1355,88.1355,4029.0
2018-09-10 11:55:00,99.15,99.17,99.06,99.1,4911.0,88.1266,88.1444,88.0466,88.0822,4911.0
2018-09-10 12:00:00,99.11,99.13,99.06,99.09,4600.0,88.0911,88.1089,88.0466,88.0733,4600.0
2018-09-10 12:05:00,99.1,99.1,99.04,99.04,6366.0,88.0822,88.0822,88.0289,88.0289,6366.0
2018-09-10 12:10:00,99.03,99.05,99.0,99.0,7277.0,88.02,88.0378,87.9933,87.9933,7277.0
2018-09-10 12:15:00,98.99,98.99,98.9,98.9,11055.0,87.9844,87.9844,87.9044,87.9044,11055.0
2018-09-10 12:20:00,98.9,98.93,98.87,98.92,5735.0,87.9044,87.9311,87.8778,87.9222,5735.0
2018-09-10 12:25:00,98.92,98.93,98.75,98.78,17838.0,87.9222,87.9311,87.7711,87.7978,17838.0
2018-09-10 12:30:00,98.77,98.83,98.77,98.82,7153.0,87.7889,87.8422,87.7889,87.8333,7153.0
2018-09-10 12:35:00,98.82,98.84,98.75,98.75,9011.0,87.8333,87.8511,87.7711,87.7711,9011.0
2018-09-10 12:40:00,98.76,98.83,98.73,98.82,6296.0,87.78,87.8422,87.7533,87.8333,6296.0
2018-09-10 12:45:00,98.83,98.83,98.77,98.78,5130.0,87.8422,87.8422,87.7889,87.7978,5130.0
2018-09-10 12:50:00,98.76,98.76,98.68,98.72,4998.0,87.78,87.78,87.7089,87.7444,4998.0
2018-09-10 12:55:00,98.7,98.74,98.7,98.72,3960.0,87.7267,87.7622,87.7267,87.7444,3960.0
2018-09-10 13:00:00,98.72,98.73,98.69,98.69,7352.0,87.7444,87.7533,87.7178,87.7178,7352.0
2018-09-10 13:05:00,98.69,98.72,98.67,98.67,4600.0,87.7178,87.7444,87.7,87.7,4600.0
2018-09-10 13:10:00,98.68,98.68,98.63,98.63,7568.0,87.7089,87.7089,87.6645,87.6645,7568.0
2018-09-10 13:15:00,98.62,98.65,98.61,98.61,5876.0,87.6556,87.6822,87.6467,87.6467,5876.0
2018-09-10 13:20:00,98.62,98.68,98.62,98.64,5078.0,87.6556,87.7089,87.6556,87.6733,5078.0
2018-09-10 13:25:00,98.66,98.67,98.64,98.66,6641.0,87.6911,87.7,87.6733,87.6911,6641.0
2018-09-10 13:30:00,98.65,98.67,98.61,98.63,9106.0,87.6822,87.7,87.6467,87.6645,9106.0
2018-09-10 13:35:00,98.63,98.63,98.61,98.62,3210.0,87.6645,87.6645,87.6467,87.6556,3210.0
2018-09-10 13:40:00,98.62,98.69,98.61,98.69,7542.0,87.6556,87.7178,87.6467,87.7178,7542.0
2018-09-10 13:45:00,98.69,98.7,98.61,98.63,10126.0,87.7178,87.7267,87.6467,87.6645,10126.0
2018-09-10 13:50:00,98.63,98.66,98.62,98.65,7344.0,87.6645,87.6911,87.6556,87.6822,7344.0
2018-09-10 13:55:00,98.65,98.68,98.61,98.67,7506.0,87.6822,87.7089,87.6467,87.7,7506.0
2018-09-10 14:00:00,98.68,98.74,98.66,98.73,6594.0,87.7089,87.7622,87.6911,87.7533,6594.0
2018-09-10 14:05:00,98.74,98.81,98.73,98.81,8408.0,87.7622,87.8244,87.7533,87.8244,8408.0
2018-09-10 14:10:00,98.81,98.83,98.76,98.77,4404.0,87.8244,87.8422,87.78,87.7889,4404.0
2018-09-10 14:15:00,98.77,98.79,98.76,98.77,5397.0,87.7889,87.8067,87.78,87.7889,5397.0
2018-09-10 14:20:00,98.77,98.84,98.76,98.82,6827.0,87.7889,87.8511,87.78,87.8333,6827.0
2018-09-10 14:25:00,98.82,98.89,98.82,98.88,7932.0,87.8333,87.8955,87.8333,87.8867,7932.0
2018-09-10 14:30:00,98.88,98.89,98.82,98.83,6771.0,87.8867,87.8955,87.8333,87.8422,6771.0
2018-09-10 14:35:00,98.83,98.85,98.82,98.84,8103.0,87.8422,87.86,87.8333,87.8511,8103.0
2018-09-10 14:40:00,98.85,98.85,98.81,98.83,7260.0,87.86,87.86,87.8244,87.8422,7260.0
2018-09-10 14:45:00,98.82,98.82,98.71,98.71,9866.0,87.8333,87.8333,87.7356,87.7356,9866.0
2018-09-10 14:50:00,98.72,98.73,98.64,98.67,19174.0,87.7444,87.7533,87.6733,87.7,19174.0
2018-09-10 14:55:00,98.67,98.68,98.63,98.68,5662.0,87.7,87.7089,87.6645,87.7089,5662.0
2018-09-10 15:00:00,98.69,98.74,98.69,98.72,8618.0,87.7178,87.7622,87.7178,87.7444,8618.0
2018-09-10 15:05:00,98.73,98.75,98.69,98.7,5955.0,87.7533,87.7711,87.7178,87.7267,5955.0
2018-09-10 15:10:00,98.71,98.73,98.64,98.67,16302.0,87.7356,87.7533,87.6733,87.7,16302.0
2018-09-10 15:15:00,98.67,98.68,98.6,98.6,12122.0,87.7,87.7089,87.6378,87.6378,12122.0
2018-09-10 15:20:00,98.61,98.64,98.58,98.64,10910.0,87.6467,87.6733,87.62,87.6733,10910.0
2018-09-10 15:25:00,98.64,98.67,98.6,98.63,14479.0,87.6733,87.7,87.6378,87.6645,14479.0
2018-09-10 15:30:00,98.63,98.68,98.61,98.67,16027.0,87.6645,87.7089,87.6467,87.7,16027.0
2018-09-10 15:35:00,98.68,98.71,98.66,98.67,18691.0,87.7089,87.7356,87.6911,87.7,18691.0
2018-09-10 15:40:00,98.67,98.67,98.54,98.59,21958.0,87.7,87.7,87.5845,87.6289,21958.0
2018-09-10 15:45:00,98.59,98.62,98.54,98.54,23420.0,87.6289,87.6556,87.5845,87.5845,23420.0
2018-09-10 15:50:00,98.54,98.54,98.48,98.5,30642.0,87.5845,87.5845,87.5311,87.5489,30642.0
2018-09-10 15:55:00,98.49,98.52,98.42,98.47,104232.0,87.54,87.5667,87.4778,87.5222,104232.0
2018-09-11 09:30:00,98.16,98.2,98.03,98.04,22974.0,87.2467,87.2823,87.1312,87.14,22974.0
2018-09-11 09:35:00,98.02,98.19,97.94,98.08,13248.0,87.1223,87.2734,87.0512,87.1756,13248.0
2018-09-11 09:40:00,98.11,98.19,97.98,98.19,23702.0,87.2023,87.2734,87.0867,87.2734,23702.0
2018-09-11 09:45:00,98.17,98.31,98.1,98.27,13009.0,87.2556,87.38,87.1934,87.3445,13009.0
2018-09-11 09:50:00,98.27,98.38,98.17,98.27,10808.0,87.3445,87.4422,87.2556,87.3445,10808.0
2018-09-11 09:55:00,98.24,98.4,98.22,98.4,6077.0,87.3178,87.46,87.3,87.46,6077.0
2018-09-11 10:00:00,98.47,98.5,98.38,98.44,8536.0,87.5222,87.5489,87.4422,87.4956,8536.0
2018-09-11 10:05:00,98.44,98.48,98.4,98.45,11720.0,87.4956,87.5311,87.46,87.5045,11720.0
2018-09-11 10:10:00,98.45,98.46,98.37,98.43,8348.0,87.5045,87.5134,87.4334,87.4867,8348.0
2018-09-11 10:15:00,98.44,98.53,98.41,98.52,23520.0,87.4956,87.5756,87.4689,87.5667,23520.0
2018-09-11 10:20:00,98.52,98.55,98.45,98.52,10633.0,87.5667,87.5933,87.5045,87.5667,10633.0
2018-09-11 10:25:00,98.53,98.65,98.53,98.64,8594.0,87.5756,87.6822,87.5756,87.6733,8594.0
2018-09-11 10:30:00,98.62,98.63,98.53,98.54,6764.0,87.6556,87.6645,87.5756,87.5845,6764.0
2018-09-11 10:35:00,98.55,98.57,98.47,98.47,14416.0,87.5933,87.6111,87.5222,87.5222,14416.0
2018-09-11 10:40:00,98.47,98.48,98.38,98.45,11125.0,87.5222,87.5311,87.4422,87.5045,11125.0
2018-09-11 10:45:00,98.46,98.49,98.41,98.46,10475.0,87.5134,87.54,87.4689,87.5134,10475.0
2018-09-11 10:50:00,98.47,98.55,98.46,98.54,6701.0,87.5222,87.5933,87.5134,87.5845,6701.0
2018-09-11 10:55:00,98.53,98.57,98.45,98.45,29505.0,87.5756,87.6111,87.5045,87.5045,29505.0
2018-09-11 11:00:00,98.46,98.53,98.43,98.52,29821.0,87.5134,87.5756,87.4867,87.5667,29821.0
2018-09-11 11:05:00,98.53,98.55,98.46,98.5,22266.0,87.5756,87.5933,87.5134,87.5489,22266.0
2018-09-11 11:10:00,98.49,98.59,98.45,98.45,32672.0,87.54,87.6289,87.5045,87.5045,32672.0
2018-09-11 11:15:00,98.46,98.46,98.41,98.44,9129.0,87.5134,87.5134,87.4689,87.4956,9129.0
2018-09-11 11:20:00,98.44,98.5,98.42,98.5,18333.0,87.4956,87.5489,87.4778,87.5489,18333.0
2018-09-11 11:25:00,98.5,98.61,98.49,98.55,8735.0,87.5489,87.6467,87.54,87.5933,8735.0
2018-09-11 11:30:00,98.57,98.59,98.5,98.5,12644.0,87.6111,87.6289,87.5489,87.5489,12644.0
2018-09-11 11:35:00,98.5,98.5,98.44,98.48,20720.0,87.5489,87.5489,87.4956,87.5311,20720.0
2018-09-11 11:40:00,98.47,98.48,98.43,98.44,21430.0,87.5222,87.5311,87.4867,87.4956,21430.0
2018-09-11 11:45:00,98.45,98.53,98.43,98.51,32627.0,87.5045,87.5756,87.4867,87.5578,32627.0
2018-09-11 11:50:00,98.51,98.67,98.5,98.66,28293.0,87.5578,87.7,87.5489,87.6911,28293.0
2018-09-11 11:55:00,98.67,98.7,98.57,98.61,21020.0,87.7,87.7267,87.6111,87.6467,21020.0
2018-09-11 12:00:00,98.61,98.62,98.57,98.61,17139.0,87.6467,87.6556,87.6111,87.6467,17139.0
2018-09-11 12:05:00,98.64,98.8,98.63,98.78,10423.0,87.6733,87.8156,87.6645,87.7978,10423.0
2018-09-11 12:10:00,98.8,98.81,98.71,98.73,8165.0,87.8156,87.8244,87.7356,87.7533,8165.0
2018-09-11 12:15:00,98.73,98.74,98.66,98.74,8658.0,87.7533,87.7622,87.6911,87.7622,8658.0
2018-09-11 12:20:00,98.75,98.9,98.75,98.9,8018.0,87.7711,87.9044,87.7711,87.9044,8018.0
2018-09-11 12:25:00,98.91,98.92,98.8,98.81,11016.0,87.9133,87.9222,87.8156,87.8244,11016.0
2018-09-11 12:30:00,98.82,98.82,98.77,98.78,15305.0,87.8333,87.8333,87.7889,87.7978,15305.0
2018-09-11 12:35:00,98.78,98.8,98.76,98.76,16698.0,87.7978,87.8156,87.78,87.78,16698.0
2018-09-11 12:40:00,98.76,98.8,98.73,98.79,17488.0,87.78,87.8156,87.7533,87.8067,17488.0
2018-09-11 12:45:00,98.79,98.79,98.76,98.78,20411.0,87.8067,87.8067,87.78,87.7978,20411.0
2018-09-11 12:50:00,98.78,98.83,98.76,98.81,18266.0,87.7978,87.8422,87.78,87.8244,18266.0
2018-09-11 12:55:00,98.82,98.88,98.8,98.88,19854.0,87.8333,87.8867,87.8156,87.8867,19854.0
2018-09-11 13:00:00,98.88,98.88,98.8,98.81,14307.0,87.8867,87.8867,87.8156,87.8244,14307.0
2018-09-11 13:05:00,98.82,98.89,98.8,98.88,12407.0,87.8333,87.8955,87.8156,87.8867,12407.0
2018-09-11 13:10:00,98.87,99.02,98.85,98.91,12278.0,87.8778,88.0111,87.86,87.9133,12278.0
2018-09-11 13:15:00,98.94,99.03,98.88,99.02,6219.0,87.94,88.02,87.8867,88.0111,6219.0
2018-09-11 13:20:00,99.03,99.1,99.02,99.07,14521.0,88.02,88.0822,88.0111,88.0555,14521.0
2018-09-11 13:25:00,99.08,99.13,99.05,99.13,4900.0,88.0644,88.1089,88.0378,88.1089,4900.0
2018-09-11 13:30:00,99.12,99.19,99.1,99.14,9347.0,88.1,88.1622,88.0822,88.1177,9347.0
2018-09-11 13:35:00,99.14,99.2,99.09,99.11,10321.0,88.1177,88.1711,88.0733,88.0911,10321.0
2018-09-11 13:40:00,99.11,99.13,99.08,99.11,5307.0,88.0911,88.1089,88.0644,88.0911,5307.0
2018-09-11 13:45:00,99.08,99.09,99.05,99.07,6400.0,88.0644,88.0733,88.0378,88.0555,6400.0
2018-09-11 13:50:00,99.07,99.08,98.99,98.99,8243.0,88.0555,88.0644,87.9844,87.9844,8243.0
2018-09-11 13:55:00,98.97,99.02,98.94,99.0,8364.0,87.9666,88.0111,87.94,87.9933,8364.0
2018-09-11 14:00:00,98.99,99.03,98.96,99.02,8453.0,87.9844,88.02,87.9578,88.0111,8453.0
2018-09-11 14:05:00,99.02,99.02,98.93,98.97,5400.0,88.0111,88.0111,87.9311,87.9666,5400.0
2018-09-11 14:10:00,98.96,99.01,98.94,99.01,15241.0,87.9578,88.0022,87.94,88.0022,15241.0
2018-09-11 14:15:00,98.99,99.03,98.95,98.95,14180.0,87.9844,88.02,87.9489,87.9489,14180.0
2018-09-11 14:20:00,98.95,98.95,98.88,98.95,9067.0,87.9489,87.9489,87.8867,87.9489,9067.0
2018-09-11 14:25:00,98.95,98.97,98.91,98.95,7001.0,87.9489,87.9666,87.9133,87.9489,7001.0
2018-09-11 14:30:00,98.95,98.95,98.88,98.92,6444.0,87.9489,87.9489,87.8867,87.9222,6444.0
2018-09-11 14:35:00,98.93,98.96,98.91,98.91,6720.0,87.9311,87.9578,87.9133,87.9133,6720.0
2018-09-11 14:40:00,98.9,98.94,98.88,98.93,5683.0,87.9044,87.94,87.8867,87.9311,5683.0
2018-09-11 14:45:00,98.94,98.95,98.92,98.95,6229.0,87.94,87.9489,87.9222,87.9489,6229.0
2018-09-11 14:50:00,98.94,98.97,98.9,98.9,10240.0,87.94,87.9666,87.9044,87.9044,10240.0
2018-09-11 14:55:00,98.9,98.9,98.88,98.89,5869.0,87.9044,87.9044,87.8867,87.8955,5869.0
2018-09-11 15:00:00,98.88,98.96,98.88,98.94,9476.0,87.8867,87.9578,87.8867,87.94,9476.0
2018-09-11 15:05:00,98.95,98.97,98.93,98.97,7918.0,87.9489,87.9666,87.9311,87.9666,7918.0
2018-09-11 15:10:00,98.97,99.01,98.97,98.98,10107.0,87.9666,88.0022,87.9666,87.9755,10107.0
2018-09-11 15:15:00,98.98,98.98,98.85,98.87,12588.0,87.9755,87.9755,87.86,87.8778,12588.0
2018-09-11 15:20:00,98.88,98.91,98.85,98.86,10417.0,87.8867,87.9133,87.86,87.8689,10417.0
2018-09-11 15:25:00,98.86,98.86,98.77,98.81,18821.0,87.8689,87.8689,87.7889,87.8244,18821.0
2018-09-11 15:30:00,98.8,98.81,98.74,98.76,16529.0,87.8156,87.8244,87.7622,87.78,16529.0
2018-09-11 15:35:00,98.76,98.77,98.73,98.75,19757.0,87.78,87.7889,87.7533,87.7711,19757.0
2018-09-11 15:40:00,98.74,98.75,98.67,98.68,18302.0,87.7622,87.7711,87.7,87.7089,18302.0
2018-09-11 15:45:00,98.68,98.68,98.63,98.64,27024.0,87.7089,87.7089,87.6645,87.6733,27024.0
2018-09-11 15:50:00,98.63,98.66,98.61,98.64,31830.0,87.6645,87.6911,87.6467,87.6733,31830.0
2018-09-11 15:55:00,98.64,98.65,98.54,98.64,159089.0,87.6733,87.6822,87.5845,87.6733,159089.0
2018-09-12 09:30:00,98.63,98.95,98.55,98.68,19385.0,87.6645,87.9489,87.5933,87.7089,19385.0
2018-09-12 09:35:00,98.63,98.65,98.41,98.51,10878.0,87.6645,87.6822,87.4689,87.5578,10878.0
2018-09-12 09:40:00,98.58,98.6,98.44,98.46,6247.0,87.62,87.6378,87.4956,87.5134,6247.0
2018-09-12 09:45:00,98.43,98.5,98.25,98.36,11768.0,87.4867,87.5489,87.3267,87.4245,11768.0
2018-09-12 09:50:00,98.36,98.58,98.36,98.54,13542.0,87.4245,87.62,87.4245,87.5845,13542.0
2018-09-12 09:55:00,98.54,98.57,98.42,98.44,12195.0,87.5845,87.6111,87.4778,87.4956,12195.0
2018-09-12 10:00:00,98.44,98.64,98.44,98.45,67976.0,87.4956,87.6733,87.4956,87.5045,67976.0
2018-09-12 10:05:00,98.45,98.46,98.3,98.35,9001.0,87.5045,87.5134,87.3711,87.4156,9001.0
2018-09-12 10:10:00,98.33,98.33,98.19,98.23,8375.0,87.3978,87.3978,87.2734,87.3089,8375.0
2018-09-12 10:15:00,98.23,98.23,98.13,98.16,8436.0,87.3089,87.3089,87.22,87.2467,8436.0
2018-09-12 10:20:00,98.18,98.18,98.01,98.03,10782.0,87.2645,87.2645,87.1134,87.1312,10782.0
2018-09-12 10:25:00,98.04,98.05,97.95,97.95,10376.0,87.14,87.1489,87.0601,87.0601,10376.0
2018-09-12 10:30:00,97.93,97.94,97.8,97.8,10160.0,87.0423,87.0512,86.9267,86.9267,10160.0
2018-09-12 10:35:00,97.81,98.09,97.81,98.06,11344.0,86.9356,87.1845,86.9356,87.1578,11344.0
2018-09-12 10:40:00,98.06,98.11,98.05,98.05,15268.0,87.1578,87.2023,87.1489,87.1489,15268.0
2018-09-12 10:45:00,98.04,98.04,97.9,97.92,8499.0,87.14,87.14,87.0156,87.0334,8499.0
2018-09-12 10:50:00,97.92,98.09,97.92,98.04,7418.0,87.0334,87.1845,87.0334,87.14,7418.0
2018-09-12 10:55:00,98.04,98.05,97.95,97.95,7400.0,87.14,87.1489,87.0601,87.0601,7400.0
2018-09-12 11:00:00,97.95,98.12,97.9,98.06,10162.0,87.0601,87.2112,87.0156,87.1578,10162.0
2018-09-12 11:05:00,98.07,98.07,97.86,97.9,9655.0,87.1667,87.1667,86.9801,87.0156,9655.0
2018-09-12 11:10:00,97.9,98.14,97.86,98.13,12798.0,87.0156,87.2289,86.9801,87.22,12798.0
2018-09-12 11:15:00,98.1,98.18,98.07,98.16,10362.0,87.1934,87.2645,87.1667,87.2467,10362.0
2018-09-12 11:20:00,98.13,98.24,98.1,98.24,98456.0,87.22,87.3178,87.1934,87.3178,98456.0
2018-09-12 11:25:00,98.25,98.29,98.18,98.22,14281.0,87.3267,87.3623,87.2645,87.3,14281.0
2018-09-12 11:30:00,98.28,98.29,98.21,98.22,13887.0,87.3534,87.3623,87.2911,87.3,13887.0
2018-09-12 11:35:00,98.2,98.21,98.07,98.08,5601.0,87.2823,87.2911,87.1667,87.1756,5601.0
2018-09-12 11:40:00,98.1,98.1,97.98,97.98,4799.0,87.1934,87.1934,87.0867,87.0867,4799.0
2018-09-12 11:45:00,97.98,97.99,97.9,97.93,4898.0,87.0867,87.0956,87.0156,87.0423,4898.0
2018-09-12 11:50:00,97.92,97.92,97.78,97.88,7369.0,87.0334,87.0334,86.909,86.9978,7369.0
2018-09-12 11:55:00,97.86,97.87,97.79,97.8,6398.0,86.9801,86.9889,86.9178,86.9267,6398.0
2018-09-12 12:00:00,97.78,97.85,97.77,97.8,7455.0,86.909,86.9712,86.9001,86.9267,7455.0
2018-09-12 12:05:00,97.81,97.96,97.7,97.71,16615.0,86.9356,87.0689,86.8378,86.8467,16615.0
2018-09-12 12:10:00,97.7,97.81,97.69,97.8,9867.0,86.8378,86.9356,86.829,86.9267,9867.0
2018-09-12 12:15:00,97.82,97.83,97.68,97.71,6100.0,86.9445,86.9534,86.8201,86.8467,6100.0
2018-09-12 12:20:00,97.68,97.8,97.66,97.78,3954.0,86.8201,86.9267,86.8023,86.909,3954.0
2018-09-12 12:25:00,97.78,97.79,97.71,97.75,4689.0,86.909,86.9178,86.8467,86.8823,4689.0
2018-09-12 12:30:00,97.74,97.74,97.68,97.72,6595.0,86.8734,86.8734,86.8201,86.8556,6595.0
2018-09-12 12:35:00,97.72,97.8,97.69,97.74,6241.0,86.8556,86.9267,86.829,86.8734,6241.0
2018-09-12 12:40:00,97.74,97.77,97.65,97.68,10483.0,86.8734,86.9001,86.7934,86.8201,10483.0
2018-09-12 12:45:00,97.68,97.69,97.6,97.67,9649.0,86.8201,86.829,86.749,86.8112,9649.0
2018-09-12 12:50:00,97.68,97.7,97.61,97.64,8643.0,86.8201,86.8378,86.7579,86.7845,8643.0
2018-09-12 12:55:00,97.65,97.66,97.62,97.66,3569.0,86.7934,86.8023,86.7667,86.8023,3569.0
2018-09-12 13:00:00,97.68,97.74,97.68,97.73,6612.0,86.8201,86.8734,86.8201,86.8645,6612.0
2018-09-12 13:05:00,97.73,97.73,97.67,97.68,11280.0,86.8645,86.8645,86.8112,86.8201,11280.0
2018-09-12 13:10:00,97.69,97.76,97.68,97.68,6575.0,86.829,86.8912,86.8201,86.8201,6575.0
2018-09-12 13:15:00,97.68,97.68,97.6,97.64,5699.0,86.8201,86.8201,86.749,86.7845,5699.0
2018-09-12 13:20:00,97.64,97.64,97.56,97.6,77240.0,86.7845,86.7845,86.7134,86.749,77240.0
2018-09-12 13:25:00,97.6,97.69,97.57,97.68,41899.0,86.749,86.829,86.7223,86.8201,41899.0
2018-09-12 13:30:00,97.66,97.8,97.66,97.75,29069.0,86.8023,86.9267,86.8023,86.8823,29069.0
2018-09-12 13:35:00,97.75,97.75,97.69,97.7,5882.0,86.8823,86.8823,86.829,86.8378,5882.0
2018-09-12 13:40:00,97.7,97.74,97.66,97.67,6740.0,86.8378,86.8734,86.8023,86.8112,6740.0
2018-09-12 13:45:00,97.67,97.68,97.63,97.68,5700.0,86.8112,86.8201,86.7756,86.8201,5700.0
2018-09-12 13:50:00,97.67,97.68,97.61,97.68,5386.0,86.8112,86.8201,86.7579,86.8201,5386.0
2018-09-12 13:55:00,97.69,97.75,97.68,97.7,10839.0,86.829,86.8823,86.8201,86.8378,10839.0
2018-09-12 14:00:00,97.71,97.8,97.68,97.79,8918.0,86.8467,86.9267,86.8201,86.9178,8918.0
2018-09-12 14:05:00,97.78,97.81,97.66,97.69,15454.0,86.909,86.9356,86.8023,86.829,15454.0
2018-09-12 14:10:00,97.71,97.75,97.69,97.72,5009.0,86.8467,86.8823,86.829,86.8556,5009.0
2018-09-12 14:15:00,97.72,97.8,97.71,97.77,11409.0,86.8556,86.9267,86.8467,86.9001,11409.0
2018-09-12 14:20:00,97.79,97.8,97.77,97.78,6483.0,86.9178,86.9267,86.9001,86.909,6483.0
2018-09-12 14:25:00,97.79,97.8,97.76,97.77,8092.0,86.9178,86.9267,86.8912,86.9001,8092.0
2018-09-12 14:30:00,97.76,97.81,97.75,97.78,13142.0,86.8912,86.9356,86.8823,86.909,13142.0
2018-09-12 14:35:00,97.78,97.8,97.75,97.8,8488.0,86.909,86.9267,86.8823,86.9267,8488.0
2018-09-12 14:40:00,97.79,97.79,97.72,97.75,7353.0,86.9178,86.9178,86.8556,86.8823,7353.0
2018-09-12 14:45:00,97.75,97.82,97.7,97.75,12679.0,86.8823,86.9445,86.8378,86.8823,12679.0
2018-09-12 14:50:00,97.77,97.78,97.69,97.7,6200.0,86.9001,86.909,86.829,86.8378,6200.0
2018-09-12 14:55:00,97.7,97.74,97.59,97.63,15670.0,86.8378,86.8734,86.7401,86.7756,15670.0
2018-09-12 15:00:00,97.64,97.64,97.57,97.59,15489.0,86.7845,86.7845,86.7223,86.7401,15489.0
2018-09-12 15:05:00,97.58,97.6,97.55,97.57,10220.0,86.7312,86.749,86.7045,86.7223,10220.0
2018-09-12 15:10:00,97.57,97.6,97.56,97.56,9352.0,86.7223,86.749,86.7134,86.7134,9352.0
2018-09-12 15:15:00,97.58,97.6,97.57,97.58,9517.0,86.7312,86.749,86.7223,86.7312,9517.0
2018-09-12 15:20:00,97.59,97.6,97.58,97.58,13511.0,86.7401,86.749,86.7312,86.7312,13511.0
2018-09-12 15:25:00,97.59,97.61,97.59,97.6,23160.0,86.7401,86.7579,86.7401,86.749,23160.0
2018-09-12 15:30:00,97.6,97.66,97.58,97.64,36883.0,86.749,86.8023,86.7312,86.7845,36883.0
2018-09-12 15:35:00,97.64,97.72,97.59,97.66,54882.0,86.7845,86.8556,86.7401,86.8023,54882.0
2018-09-12 15:40:00,97.67,97.68,97.61,97.64,43416.0,86.8112,86.8201,86.7579,86.7845,43416.0
2018-09-12 15:45:00,97.65,97.66,97.53,97.53,39213.0,86.7934,86.8023,86.6867,86.6867,39213.0
2018-09-12 15:50:00,97.54,97.57,97.44,97.44,59928.0,86.6956,86.7223,86.6068,86.6068,59928.0
2018-09-12 15:55:00,97.43,97.46,97.34,97.39,120557.0,86.5979,86.6245,86.5179,86.5623,120557.0
2018-09-13 09:30:00,97.56,97.88,97.56,97.87,15354.0,86.7134,86.9978,86.7134,86.9889,15354.0
2018-09-13 09:35:00,97.9,98.06,97.87,98.06,7096.0,87.0156,87.1578,86.9889,87.1578,7096.0
2018-09-13 09:40:00,98.14,98.2,98.09,98.15,5368.0,87.2289,87.2823,87.1845,87.2378,5368.0
2018-09-13 09:45:00,98.16,98.19,97.99,98.08,23668.0,87.2467,87.2734,87.0956,87.1756,23668.0
2018-09-13 09:50:00,98.12,98.12,97.89,97.95,5881.0,87.2112,87.2112,87.0067,87.0601,5881.0
2018-09-13 09:55:00,97.92,97.99,97.85,97.92,10251.0,87.0334,87.0956,86.9712,87.0334,10251.0
2018-09-13 10:00:00,97.92,98.04,97.89,97.99,8038.0,87.0334,87.14,87.0067,87.0956,8038.0
2018-09-13 10:05:00,98.01,98.08,97.96,98.03,16427.0,87.1134,87.1756,87.0689,87.1312,16427.0
2018-09-13 10:10:00,98.03,98.03,97.9,97.91,21842.0,87.1312,87.1312,87.0156,87.0245,21842.0
2018-09-13 10:15:00,97.92,97.95,97.73,97.78,20408.0,87.0334,87.0601,86.8645,86.909,20408.0
2018-09-13 10:20:00,97.76,97.8,97.68,97.74,9674.0,86.8912,86.9267,86.8201,86.8734,9674.0
2018-09-13 10:25:00,97.75,97.78,97.65,97.69,18112.0,86.8823,86.909,86.7934,86.829,18112.0
2018-09-13 10:30:00,97.72,97.76,97.7,97.72,19555.0,86.8556,86.8912,86.8378,86.8556,19555.0
2018-09-13 10:35:00,97.72,97.74,97.47,97.51,15450.0,86.8556,86.8734,86.6334,86.669,15450.0
2018-09-13 10:40:00,97.52,97.64,97.51,97.64,8016.0,86.6779,86.7845,86.669,86.7845,8016.0
2018-09-13 10:45:00,97.64,97.67,97.48,97.48,9195.0,86.7845,86.8112,86.6423,86.6423,9195.0
2018-09-13 10:50:00,97.48,97.52,97.42,97.44,5703.0,86.6423,86.6779,86.589,86.6068,5703.0
2018-09-13 10:55:00,97.45,97.45,97.32,97.38,9016.0,86.6156,86.6156,86.5001,86.5534,9016.0
2018-09-13 11:00:00,97.39,97.41,97.28,97.31,11966.0,86.5623,86.5801,86.4645,86.4912,11966.0
2018-09-13 11:05:00,97.32,97.37,97.31,97.34,27176.0,86.5001,86.5445,86.4912,86.5179,27176.0
2018-09-13 11:10:00,97.34,97.37,97.22,97.22,29204.0,86.5179,86.5445,86.4112,86.4112,29204.0
2018-09-13 11:15:00,97.22,97.22,97.08,97.08,9570.0,86.4112,86.4112,86.2868,86.2868,9570.0
2018-09-13 11:20:00,97.1,97.2,97.03,97.17,11302.0,86.3046,86.3934,86.2423,86.3668,11302.0
2018-09-13 11:25:00,97.14,97.14,96.99,97.03,13063.0,86.3401,86.3401,86.2068,86.2423,13063.0
2018-09-13 11:30:00,97.04,97.13,97.02,97.12,10322.0,86.2512,86.3312,86.2334,86.3223,10322.0
2018-09-13 11:35:00,97.13,97.22,97.13,97.22,18682.0,86.3312,86.4112,86.3312,86.4112,18682.0
2018-09-13 11:40:00,97.22,97.22,97.13,97.13,11059.0,86.4112,86.4112,86.3312,86.3312,11059.0
2018-09-13 11:45:00,97.15,97.15,97.09,97.13,7154.0,86.349,86.349,86.2957,86.3312,7154.0
2018-09-13 11:50:00,97.13,97.17,97.11,97.15,33994.0,86.3312,86.3668,86.3134,86.349,33994.0
2018-09-13 11:55:00,97.14,97.33,97.14,97.32,62700.0,86.3401,86.509,86.3401,86.5001,62700.0
2018-09-13 12:00:00,97.32,97.41,97.25,97.35,123251.0,86.5001,86.5801,86.4379,86.5268,123251.0
2018-09-13 12:05:00,97.34,97.34,97.14,97.21,26898.0,86.5179,86.5179,86.3401,86.4023,26898.0
2018-09-13 12:10:00,97.22,97.25,97.17,97.23,71034.0,86.4112,86.4379,86.3668,86.4201,71034.0
2018-09-13 12:15:00,97.23,97.25,97.2,97.22,12926.0,86.4201,86.4379,86.3934,86.4112,12926.0
2018-09-13 12:20:00,97.22,97.25,97.17,97.21,21199.0,86.4112,86.4379,86.3668,86.4023,21199.0
2018-09-13 12:25:00,97.19,97.24,97.18,97.21,31058.0,86.3845,86.429,86.3757,86.4023,31058.0
2018-09-13 12:30:00,97.21,97.23,97.17,97.2,16521.0,86.4023,86.4201,86.3668,86.3934,16521.0
2018-09-13 12:35:00,97.2,97.23,97.18,97.21,21805.0,86.3934,86.4201,86.3757,86.4023,21805.0
2018-09-13 12:40:00,97.21,97.22,97.14,97.14,20251.0,86.4023,86.4112,86.3401,86.3401,20251.0
2018-09-13 12:45:00,97.14,97.23,97.14,97.18,81821.0,86.3401,86.4201,86.3401,86.3757,81821.0
2018-09-13 12:50:00,97.19,97.19,97.12,97.14,8994.0,86.3845,86.3845,86.3223,86.3401,8994.0
2018-09-13 12:55:00,97.14,97.21,97.13,97.16,12966.0,86.3401,86.4023,86.3312,86.3579,12966.0
2018-09-13 13:00:00,97.16,97.18,97.14,97.16,7772.0,86.3579,86.3757,86.3401,86.3579,7772.0
2018-09-13 13:05:00,97.17,97.2,97.07,97.07,9418.0,86.3668,86.3934,86.2779,86.2779,9418.0
2018-09-13 13:10:00,97.08,97.15,97.06,97.13,4837.0,86.2868,86.349,86.269,86.3312,4837.0
2018-09-13 13:15:00,97.12,97.23,97.12,97.2,21054.0,86.3223,86.4201,86.3223,86.3934,21054.0
2018-09-13 13:20:00,97.2,97.22,97.11,97.17,5610.0,86.3934,86.4112,86.3134,86.3668,5610.0
2018-09-13 13:25:00,97.17,97.19,97.1,97.17,4830.0,86.3668,86.3845,86.3046,86.3668,4830.0
2018-09-13 13:30:00,97.18,97.19,97.16,97.16,5958.0,86.3757,86.3845,86.3579,86.3579,5958.0
2018-09-13 13:35:00,97.17,97.24,97.14,97.15,32020.0,86.3668,86.429,86.3401,86.349,32020.0
2018-09-13 13:40:00,97.16,97.2,97.15,97.17,12731.0,86.3579,86.3934,86.349,86.3668,12731.0
2018-09-13 13:45:00,97.15,97.19,97.14,97.16,5021.0,86.349,86.3845,86.3401,86.3579,5021.0
2018-09-13 13:50:00,97.15,97.17,97.11,97.11,3900.0,86.349,86.3668,86.3134,86.3134,3900.0
2018-09-13 13:55:00,97.13,97.15,97.11,97.12,4719.0,86.3312,86.349,86.3134,86.3223,4719.0
2018-09-13 14:00:00,97.09,97.21,97.09,97.18,8823.0,86.2957,86.4023,86.2957,86.3757,8823.0
2018-09-13 14:05:00,97.18,97.18,97.12,97.15,7605.0,86.3757,86.3757,86.3223,86.349,7605.0
2018-09-13 14:10:00,97.15,97.16,97.06,97.08,14231.0,86.349,86.3579,86.269,86.2868,14231.0
2018-09-13 14:15:00,97.09,97.1,96.98,97.01,11584.0,86.2957,86.3046,86.1979,86.2246,11584.0
2018-09-13 14:20:00,97.0,97.09,97.0,97.09,8308.0,86.2157,86.2957,86.2157,86.2957,8308.0
2018-09-13 14:25:00,97.08,97.09,97.02,97.06,8334.0,86.2868,86.2957,86.2334,86.269,8334.0
2018-09-13 14:30:00,97.07,97.09,97.05,97.07,7855.0,86.2779,86.2957,86.2601,86.2779,7855.0
2018-09-13 14:35:00,97.08,97.1,97.06,97.07,18790.0,86.2868,86.3046,86.269,86.2779,18790.0
2018-09-13 14:40:00,97.09,97.09,97.05,97.08,14031.0,86.2957,86.2957,86.2601,86.2868,14031.0
2018-09-13 14:45:00,97.08,97.1,97.06,97.07,10951.0,86.2868,86.3046,86.269,86.2779,10951.0
2018-09-13 14:50:00,97.07,97.07,97.04,97.06,9125.0,86.2779,86.2779,86.2512,86.269,9125.0
2018-09-13 14:55:00,97.06,97.08,97.04,97.07,10082.0,86.269,86.2868,86.2512,86.2779,10082.0
2018-09-13 15:00:00,97.09,97.11,97.04,97.06,17325.0,86.2957,86.3134,86.2512,86.269,17325.0
2018-09-13 15:05:00,97.06,97.07,97.0,97.04,10661.0,86.269,86.2779,86.2157,86.2512,10661.0
2018-09-13 15:10:00,97.03,97.08,97.02,97.04,15182.0,86.2423,86.2868,86.2334,86.2512,15182.0
2018-09-13 15:15:00,97.04,97.08,97.04,97.07,21780.0,86.2512,86.2868,86.2512,86.2779,21780.0
2018-09-13 15:20:00,97.06,97.07,97.03,97.06,16930.0,86.269,86.2779,86.2423,86.269,16930.0
2018-09-13 15:25:00,97.06,97.07,97.03,97.03,14026.0,86.269,86.2779,86.2423,86.2423,14026.0
2018-09-13 15:30:00,97.03,97.07,97.02,97.05,22427.0,86.2423,86.2779,86.2334,86.2601,22427.0
2018-09-13 15:35:00,97.06,97.07,97.02,97.02,29670.0,86.269,86.2779,86.2334,86.2334,29670.0
2018-09-13 15:40:00,97.03,97.05,96.96,96.96,20747.0,86.2423,86.2601,86.1801,86.1801,20747.0
2018-09-13 15:45:00,96.96,97.01,96.93,96.99,21379.0,86.1801,86.2246,86.1535,86.2068,21379.0
2018-09-13 15:50:00,97.0,97.01,96.94,97.0,42511.0,86.2157,86.2246,86.1623,86.2157,42511.0
2018-09-13 15:55:00,97.0,97.05,96.96,97.0,115131.0,86.2157,86.2601,86.1801,86.2157,115131.0
2018-09-14 09:30:00,97.27,97.94,97.2,97.94,30977.0,86.4557,87.0512,86.3934,87.0512,30977.0
2018-09-14 09:35:00,97.82,98.03,97.71,97.95,31202.0,86.9445,87.1312,86.8467,87.0601,31202.0
2018-09-14 09:40:00,97.94,97.94,97.75,97.82,26083.0,87.0512,87.0512,86.8823,86.9445,26083.0
2018-09-14 09:45:00,97.86,97.96,97.81,97.87,21620.0,86.9801,87.0689,86.9356,86.9889,21620.0
2018-09-14 09:50:00,97.88,98.11,97.79,98.09,91526.0,86.9978,87.2023,86.9178,87.1845,91526.0
2018-09-14 09:55:00,98.09,98.16,97.96,98.01,105440.0,87.1845,87.2467,87.0689,87.1134,105440.0
2018-09-14 10:00:00,98.02,98.07,97.93,97.95,52939.0,87.1223,87.1667,87.0423,87.0601,52939.0
2018-09-14 10:05:00,97.97,98.0,97.91,97.91,16974.0,87.0778,87.1045,87.0245,87.0245,16974.0
2018-09-14 10:10:00,97.91,98.05,97.91,98.04,23551.0,87.0245,87.1489,87.0245,87.14,23551.0
2018-09-14 10:15:00,98.04,98.14,98.0,98.03,73577.0,87.14,87.2289,87.1045,87.1312,73577.0
2018-09-14 10:20:00,98.02,98.07,97.94,97.95,29694.0,87.1223,87.1667,87.0512,87.0601,29694.0
2018-09-14 10:25:00,97.96,98.0,97.91,97.96,22795.0,87.0689,87.1045,87.0245,87.0689,22795.0
2018-09-14 10:30:00,97.95,98.0,97.93,97.94,21886.0,87.0601,87.1045,87.0423,87.0512,21886.0
2018-09-14 10:35:00,97.96,98.02,97.95,97.95,19593.0,87.0689,87.1223,87.0601,87.0601,19593.0
2018-09-14 10:40:00,97.97,98.0,97.94,97.99,15853.0,87.0778,87.1045,87.0512,87.0956,15853.0
2018-09-14 10:45:00,97.99,98.0,97.93,97.98,21093.0,87.0956,87.1045,87.0423,87.0867,21093.0
2018-09-14 10:50:00,98.0,98.02,97.95,97.98,10803.0,87.1045,87.1223,87.0601,87.0867,10803.0
2018-09-14 10:55:00,97.98,98.0,97.86,97.89,13703.0,87.0867,87.1045,86.9801,87.0067,13703.0
2018-09-14 11:00:00,97.9,98.0,97.88,97.98,13011.0,87.0156,87.1045,86.9978,87.0867,13011.0
2018-09-14 11:05:00,97.98,98.05,97.92,97.95,20725.0,87.0867,87.1489,87.0334,87.0601,20725.0
2018-09-14 11:10:00,97.96,98.0,97.93,97.98,10384.0,87.0689,87.1045,87.0423,87.0867,10384.0
2018-09-14 11:15:00,97.99,98.06,97.94,98.05,30634.0,87.0956,87.1578,87.0512,87.1489,30634.0
2018-09-14 11:20:00,98.05,98.15,98.05,98.08,42893.0,87.1489,87.2378,87.1489,87.1756,42893.0
2018-09-14 11:25:00,98.1,98.17,98.04,98.17,94826.0,87.1934,87.2556,87.14,87.2556,94826.0
2018-09-14 11:30:00,98.18,98.23,98.11,98.12,93422.0,87.2645,87.3089,87.2023,87.2112,93422.0
2018-09-14 11:35:00,98.11,98.12,98.03,98.04,45940.0,87.2023,87.2112,87.1312,87.14,45940.0
2018-09-14 11:40:00,98.04,98.05,97.98,98.02,32061.0,87.14,87.1489,87.0867,87.1223,32061.0
2018-09-14 11:45:00,98.02,98.05,97.99,98.02,18038.0,87.1223,87.1489,87.0956,87.1223,18038.0
2018-09-14 11:50:00,98.02,98.05,98.0,98.04,17538.0,87.1223,87.1489,87.1045,87.14,17538.0
2018-09-14 11:55:00,98.05,98.05,98.01,98.04,19424.0,87.1489,87.1489,87.1134,87.14,19424.0
2018-09-14 12:00:00,98.05,98.07,97.76,97.8,34442.0,87.1489,87.1667,86.8912,86.9267,34442.0
2018-09-14 12:05:00,97.79,97.86,97.66,97.86,11075.0,86.9178,86.9801,86.8023,86.9801,11075.0
2018-09-14 12:10:00,97.88,97.94,97.82,97.94,7009.0,86.9978,87.0512,86.9445,87.0512,7009.0
2018-09-14 12:15:00,97.94,97.96,97.86,97.86,8364.0,87.0512,87.0689,86.9801,86.9801,8364.0
2018-09-14 12:20:00,97.86,97.87,97.78,97.83,7182.0,86.9801,86.9889,86.909,86.9534,7182.0
2018-09-14 12:25:00,97.83,97.94,97.83,97.92,6632.0,86.9534,87.0512,86.9534,87.0334,6632.0
2018-09-14 12:30:00,97.92,97.97,97.89,97.9,5048.0,87.0334,87.0778,87.0067,87.0156,5048.0
2018-09-14 12:35:00,97.91,97.95,97.9,97.9,6008.0,87.0245,87.0601,87.0156,87.0156,6008.0
2018-09-14 12:40:00,97.93,97.96,97.9,97.91,5431.0,87.0423,87.0689,87.0156,87.0245,5431.0
2018-09-14 12:45:00,97.9,97.94,97.88,97.94,4550.0,87.0156,87.0512,86.9978,87.0512,4550.0
2018-09-14 12:50:00,97.93,97.94,97.9,97.93,8284.0,87.0423,87.0512,87.0156,87.0423,8284.0
2018-09-14 12:55:00,97.94,98.0,97.93,97.97,6948.0,87.0512,87.1045,87.0423,87.0778,6948.0
2018-09-14 13:00:00,97.94,97.97,97.92,97.96,6644.0,87.0512,87.0778,87.0334,87.0689,6644.0
2018-09-14 13:05:00,97.96,97.97,97.87,97.88,7468.0,87.0689,87.0778,86.9889,86.9978,7468.0
2018-09-14 13:10:00,97.87,97.95,97.86,97.92,5516.0,86.9889,87.0601,86.9801,87.0334,5516.0
2018-09-14 13:15:00,97.92,97.98,97.92,97.95,7824.0,87.0334,87.0867,87.0334,87.0601,7824.0
2018-09-14 13:20:00,97.95,98.01,97.95,97.99,5265.0,87.0601,87.1134,87.0601,87.0956,5265.0
2018-09-14 13:25:00,97.98,98.02,97.97,98.02,3445.0,87.0867,87.1223,87.0778,87.1223,3445.0
2018-09-14 13:30:00,98.03,98.05,98.01,98.02,13981.0,87.1312,87.1489,87.1134,87.1223,13981.0
2018-09-14 13:35:00,98.03,98.03,98.0,98.01,4997.0,87.1312,87.1312,87.1045,87.1134,4997.0
2018-09-14 13:40:00,98.01,98.05,98.01,98.02,5886.0,87.1134,87.1489,87.1134,87.1223,5886.0
2018-09-14 13:45:00,98.02,98.02,97.98,97.98,14775.0,87.1223,87.1223,87.0867,87.0867,14775.0
2018-09-14 13:50:00,97.98,98.01,97.97,97.99,12365.0,87.0867,87.1134,87.0778,87.0956,12365.0
2018-09-14 13:55:00,97.99,98.02,97.99,98.02,23522.0,87.0956,87.1223,87.0956,87.1223,23522.0
2018-09-14 14:00:00,98.02,98.02,97.96,97.98,19902.0,87.1223,87.1223,87.0689,87.0867,19902.0
2018-09-14 14:05:00,97.98,98.0,97.95,97.99,10563.0,87.0867,87.1045,87.0601,87.0956,10563.0
2018-09-14 14:10:00,97.98,98.0,97.96,98.0,10348.0,87.0867,87.1045,87.0689,87.1045,10348.0
2018-09-14 14:15:00,97.99,98.04,97.97,97.99,19509.0,87.0956,87.14,87.0778,87.0956,19509.0
2018-09-14 14:20:00,97.99,98.06,97.99,98.04,13045.0,87.0956,87.1578,87.0956,87.14,13045.0
2018-09-14 14:25:00,98.04,98.1,97.97,98.01,14663.0,87.14,87.1934,87.0778,87.1134,14663.0
2018-09-14 14:30:00,98.02,98.02,97.96,97.96,11514.0,87.1223,87.1223,87.0689,87.0689,11514.0
2018-09-14 14:35:00,97.97,98.03,97.97,98.02,14296.0,87.0778,87.1312,87.0778,87.1223,14296.0
2018-09-14 14:40:00,98.02,98.03,97.97,97.97,10423.0,87.1223,87.1312,87.0778,87.0778,10423.0
2018-09-14 14:45:00,97.96,98.0,97.95,98.0,12202.0,87.0689,87.1045,87.0601,87.1045,12202.0
2018-09-14 14:50:00,98.0,98.0,97.95,97.96,8929.0,87.1045,87.1045,87.0601,87.0689,8929.0
2018-09-14 14:55:00,97.97,98.0,97.97,97.99,15364.0,87.0778,87.1045,87.0778,87.0956,15364.0
2018-09-14 15:00:00,97.98,98.04,97.98,98.01,23158.0,87.0867,87.14,87.0867,87.1134,23158.0
2018-09-14 15:05:00,98.0,98.0,97.95,97.97,7496.0,87.1045,87.1045,87.0601,87.0778,7496.0
2018-09-14 15:10:00,97.98,98.0,97.97,97.99,17497.0,87.0867,87.1045,87.0778,87.0956,17497.0
2018-09-14 15:15:00,98.0,98.02,97.97,98.0,28143.0,87.1045,87.1223,87.0778,87.1045,28143.0
2018-09-14 15:20:00,98.0,98.06,97.98,98.05,14632.0,87.1045,87.1578,87.0867,87.1489,14632.0
2018-09-14 15:25:00,98.06,98.08,98.0,98.06,16149.0,87.1578,87.1756,87.1045,87.1578,16149.0
2018-09-14 15:30:00,98.05,98.11,98.05,98.1,20896.0,87.1489,87.2023,87.1489,87.1934,20896.0
2018-09-14 15:35:00,98.1,98.1,98.05,98.09,31983.0,87.1934,87.1934,87.1489,87.1845,31983.0
2018-09-14 15:40:00,98.09,98.1,98.04,98.08,23012.0,87.1845,87.1934,87.14,87.1756,23012.0
2018-09-14 15:45:00,98.07,98.07,98.0,98.01,41578.0,87.1667,87.1667,87.1045,87.1134,41578.0
2018-09-14 15:50:00,98.02,98.03,97.97,97.99,25963.0,87.1223,87.1312,87.0778,87.0956,25963.0
2018-09-14 15:55:00,97.99,98.02,97.95,98.0,86811.0,87.0956,87.1223,87.0601,87.1045,86811.0
2018-09-17 09:30:00,97.96,98.14,97.78,98.08,43042.0,87.0689,87.2289,86.909,87.1756,43042.0
2018-09-17 09:35:00,98.16,98.38,98.01,98.31,69704.0,87.2467,87.4422,87.1134,87.38,69704.0
2018-09-17 09:40:00,98.32,98.32,98.17,98.27,11935.0,87.3889,87.3889,87.2556,87.3445,11935.0
2018-09-17 09:45:00,98.29,98.52,98.29,98.39,9756.0,87.3623,87.5667,87.3623,87.4511,9756.0
2018-09-17 09:50:00,98.35,98.37,98.23,98.29,20120.0,87.4156,87.4334,87.3089,87.3623,20120.0
2018-09-17 09:55:00,98.28,98.3,98.18,98.3,6363.0,87.3534,87.3711,87.2645,87.3711,6363.0
2018-09-17 10:00:00,98.31,98.34,98.18,98.19,24833.0,87.38,87.4067,87.2645,87.2734,24833.0
2018-09-17 10:05:00,98.19,98.27,98.18,98.25,16937.0,87.2734,87.3445,87.2645,87.3267,16937.0
2018-09-17 10:10:00,98.26,98.32,98.23,98.25,51845.0,87.3356,87.3889,87.3089,87.3267,51845.0
2018-09-17 10:15:00,98.24,98.32,98.19,98.29,41358.0,87.3178,87.3889,87.2734,87.3623,41358.0
2018-09-17 10:20:00,98.29,98.31,98.17,98.2,23512.0,87.3623,87.38,87.2556,87.2823,23512.0
2018-09-17 10:25:00,98.2,98.32,98.15,98.19,41408.0,87.2823,87.3889,87.2378,87.2734,41408.0
2018-09-17 10:30:00,98.17,98.24,98.15,98.2,24685.0,87.2556,87.3178,87.2378,87.2823,24685.0
2018-09-17 10:35:00,98.19,98.22,98.11,98.12,12672.0,87.2734,87.3,87.2023,87.2112,12672.0
2018-09-17 10:40:00,98.13,98.18,98.11,98.14,14000.0,87.22,87.2645,87.2023,87.2289,14000.0
2018-09-17 10:45:00,98.13,98.16,98.07,98.09,9668.0,87.22,87.2467,87.1667,87.1845,9668.0
2018-09-17 10:50:00,98.09,98.12,97.97,98.02,12214.0,87.1845,87.2112,87.0778,87.1223,12214.0
2018-09-17 10:55:00,98.02,98.05,97.89,97.91,30626.0,87.1223,87.1489,87.0067,87.0245,30626.0
2018-09-17 11:00:00,97.9,98.04,97.9,98.03,12602.0,87.0156,87.14,87.0156,87.1312,12602.0
2018-09-17 11:05:00,98.03,98.08,97.91,98.0,9240.0,87.1312,87.1756,87.0245,87.1045,9240.0
2018-09-17 11:10:00,98.02,98.02,97.86,97.96,17609.0,87.1223,87.1223,86.9801,87.0689,17609.0
2018-09-17 11:15:00,97.96,97.96,97.83,97.89,9205.0,87.0689,87.0689,86.9534,87.0067,9205.0
2018-09-17 11:20:00,97.91,97.96,97.82,97.94,14924.0,87.0245,87.0689,86.9445,87.0512,14924.0
2018-09-17 11:25:00,97.93,97.96,97.86,97.91,12863.0,87.0423,87.0689,86.9801,87.0245,12863.0
2018-09-17 11:30:00,97.9,97.91,97.8,97.84,5200.0,87.0156,87.0245,86.9267,86.9623,5200.0
2018-09-17 11:35:00,97.85,97.87,97.66,97.66,27674.0,86.9712,86.9889,86.8023,86.8023,27674.0
2018-09-17 11:40:00,97.65,97.66,97.57,97.58,5204.0,86.7934,86.8023,86.7223,86.7312,5204.0
2018-09-17 11:45:00,97.59,97.64,97.54,97.64,7386.0,86.7401,86.7845,86.6956,86.7845,7386.0
2018-09-17 11:50:00,97.67,97.73,97.65,97.65,5763.0,86.8112,86.8645,86.7934,86.7934,5763.0
2018-09-17 11:55:00,97.65,97.7,97.64,97.64,5400.0,86.7934,86.8378,86.7845,86.7845,5400.0
2018-09-17 12:00:00,97.64,97.67,97.58,97.67,7615.0,86.7845,86.8112,86.7312,86.8112,7615.0
2018-09-17 12:05:00,97.67,97.67,97.57,97.59,7492.0,86.8112,86.8112,86.7223,86.7401,7492.0
2018-09-17 12:10:00,97.57,97.59,97.47,97.51,8400.0,86.7223,86.7401,86.6334,86.669,8400.0
2018-09-17 12:15:00,97.49,97.58,97.49,97.58,5803.0,86.6512,86.7312,86.6512,86.7312,5803.0
2018-09-17 12:20:00,97.58,97.58,97.51,97.55,8545.0,86.7312,86.7312,86.669,86.7045,8545.0
2018-09-17 12:25:00,97.54,97.58,97.46,97.47,4950.0,86.6956,86.7312,86.6245,86.6334,4950.0
2018-09-17 12:30:00,97.48,97.54,97.48,97.53,9296.0,86.6423,86.6956,86.6423,86.6867,9296.0
2018-09-17 12:35:00,97.53,97.59,97.53,97.54,22174.0,86.6867,86.7401,86.6867,86.6956,22174.0
2018-09-17 12:40:00,97.53,97.53,97.48,97.5,4634.0,86.6867,86.6867,86.6423,86.6601,4634.0
2018-09-17 12:45:00,97.5,97.55,97.49,97.53,4456.0,86.6601,86.7045,86.6512,86.6867,4456.0
2018-09-17 12:50:00,97.54,97.59,97.52,97.52,5437.0,86.6956,86.7401,86.6779,86.6779,5437.0
2018-09-17 12:55:00,97.52,97.6,97.51,97.57,6628.0,86.6779,86.749,86.669,86.7223,6628.0
2018-09-17 13:00:00,97.57,97.59,97.52,97.55,4131.0,86.7223,86.7401,86.6779,86.7045,4131.0
2018-09-17 13:05:00,97.54,97.57,97.51,97.54,8367.0,86.6956,86.7223,86.669,86.6956,8367.0
2018-09-17 13:10:00,97.53,97.53,97.39,97.39,5800.0,86.6867,86.6867,86.5623,86.5623,5800.0
2018-09-17 13:15:00,97.37,97.38,97.33,97.37,5769.0,86.5445,86.5534,86.509,86.5445,5769.0
2018-09-17 13:20:00,97.37,97.44,97.36,97.42,5854.0,86.5445,86.6068,86.5356,86.589,5854.0
2018-09-17 13:25:00,97.42,97.45,97.41,97.43,4508.0,86.589,86.6156,86.5801,86.5979,4508.0
2018-09-17 13:30:00,97.42,97.45,97.37,97.45,6301.0,86.589,86.6156,86.5445,86.6156,6301.0
2018-09-17 13:35:00,97.45,97.45,97.38,97.4,5400.0,86.6156,86.6156,86.5534,86.5712,5400.0
2018-09-17 13:40:00,97.41,97.48,97.39,97.41,7208.0,86.5801,86.6423,86.5623,86.5801,7208.0
2018-09-17 13:45:00,97.41,97.51,97.4,97.49,5150.0,86.5801,86.669,86.5712,86.6512,5150.0
2018-09-17 13:50:00,97.48,97.61,97.48,97.61,5827.0,86.6423,86.7579,86.6423,86.7579,5827.0
2018-09-17 13:55:00,97.62,97.63,97.51,97.51,6349.0,86.7667,86.7756,86.669,86.669,6349.0
2018-09-17 14:00:00,97.52,97.57,97.48,97.52,8210.0,86.6779,86.7223,86.6423,86.6779,8210.0
2018-09-17 14:05:00,97.52,97.55,97.48,97.48,6118.0,86.6779,86.7045,86.6423,86.6423,6118.0
2018-09-17 14:10:00,97.5,97.58,97.5,97.57,7632.0,86.6601,86.7312,86.6601,86.7223,7632.0
2018-09-17 14:15:00,97.56,97.58,97.54,97.55,10083.0,86.7134,86.7312,86.6956,86.7045,10083.0
2018-09-17 14:20:00,97.57,97.57,97.45,97.51,26116.0,86.7223,86.7223,86.6156,86.669,26116.0
2018-09-17 14:25:00,97.52,97.55,97.44,97.47,12330.0,86.6779,86.7045,86.6068,86.6334,12330.0
2018-09-17 14:30:00,97.46,97.49,97.41,97.49,7376.0,86.6245,86.6512,86.5801,86.6512,7376.0
2018-09-17 14:35:00,97.48,97.52,97.46,97.51,9033.0,86.6423,86.6779,86.6245,86.669,9033.0
2018-09-17 14:40:00,97.51,97.54,97.49,97.54,24645.0,86.669,86.6956,86.6512,86.6956,24645.0
2018-09-17 14:45:00,97.54,97.55,97.47,97.47,7736.0,86.6956,86.7045,86.6334,86.6334,7736.0
2018-09-17 14:50:00,97.47,97.47,97.28,97.29,24733.0,86.6334,86.6334,86.4645,86.4734,24733.0
2018-09-17 14:55:00,97.3,97.3,97.2,97.26,10402.0,86.4823,86.4823,86.3934,86.4468,10402.0
2018-09-17 15:00:00,97.26,97.31,97.23,97.24,23087.0,86.4468,86.4912,86.4201,86.429,23087.0
2018-09-17 15:05:00,97.25,97.3,97.25,97.28,29996.0,86.4379,86.4823,86.4379,86.4645,29996.0
2018-09-17 15:10:00,97.28,97.31,97.24,97.29,39267.0,86.4645,86.4912,86.429,86.4734,39267.0
2018-09-17 15:15:00,97.28,97.3,97.24,97.24,15689.0,86.4645,86.4823,86.429,86.429,15689.0
2018-09-17 15:20:00,97.23,97.28,97.19,97.26,17521.0,86.4201,86.4645,86.3845,86.4468,17521.0
2018-09-17 15:25:00,97.26,97.31,97.24,97.27,30266.0,86.4468,86.4912,86.429,86.4557,30266.0
2018-09-17 15:30:00,97.26,97.31,97.23,97.25,42046.0,86.4468,86.4912,86.4201,86.4379,42046.0
2018-09-17 15:35:00,97.26,97.28,97.22,97.23,29816.0,86.4468,86.4645,86.4112,86.4201,29816.0
2018-09-17 15:40:00,97.22,97.24,97.14,97.23,26050.0,86.4112,86.429,86.3401,86.4201,26050.0
2018-09-17 15:45:00,97.24,97.25,97.19,97.23,96497.0,86.429,86.4379,86.3845,86.4201,96497.0
2018-09-17 15:50:00,97.23,97.23,97.18,97.18,35835.0,86.4201,86.4201,86.3757,86.3757,35835.0
2018-09-17 15:55:00,97.18,97.2,97.07,97.1,175723.0,86.3757,86.3934,86.2779,86.3046,175723.0
2018-09-18 09:30:00,97.51,97.51,97.22,97.41,27551.0,86.669,86.669,86.4112,86.5801,27551.0
2018-09-18 09:35:00,97.41,97.49,97.3,97.43,10706.0,86.5801,86.6512,86.4823,86.5979,10706.0
2018-09-18 09:40:00,97.48,97.51,97.38,97.38,4900.0,86.6423,86.669,86.5534,86.5534,4900.0
2018-09-18 09:45:00,97.39,97.49,97.27,97.28,21120.0,86.5623,86.6512,86.4557,86.4645,21120.0
2018-09-18 09:50:00,97.28,97.28,97.07,97.11,11142.0,86.4645,86.4645,86.2779,86.3134,11142.0
2018-09-18 09:55:00,97.16,97.29,97.16,97.22,9344.0,86.3579,86.4734,86.3579,86.4112,9344.0
2018-09-18 10:00:00,97.22,97.22,97.04,97.14,13788.0,86.4112,86.4112,86.2512,86.3401,13788.0
2018-09-18 10:05:00,97.14,97.24,97.06,97.07,11711.0,86.3401,86.429,86.269,86.2779,11711.0
2018-09-18 10:10:00,97.07,97.25,97.04,97.25,10922.0,86.2779,86.4379,86.2512,86.4379,10922.0
2018-09-18 10:15:00,97.27,97.29,97.08,97.26,19034.0,86.4557,86.4734,86.2868,86.4468,19034.0
2018-09-18 10:20:00,97.26,97.37,97.22,97.31,19745.0,86.4468,86.5445,86.4112,86.4912,19745.0
2018-09-18 10:25:00,97.29,97.34,97.22,97.29,12196.0,86.4734,86.5179,86.4112,86.4734,12196.0
2018-09-18 10:30:00,97.3,97.35,97.2,97.23,38415.0,86.4823,86.5268,86.3934,86.4201,38415.0
2018-09-18 10:35:00,97.25,97.36,97.22,97.34,64582.0,86.4379,86.5356,86.4112,86.5179,64582.0
2018-09-18 10:40:00,97.34,97.44,97.32,97.41,109931.0,86.5179,86.6068,86.5001,86.5801,109931.0
2018-09-18 10:45:00,97.41,97.5,97.4,97.5,20397.0,86.5801,86.6601,86.5712,86.6601,20397.0
2018-09-18 10:50:00,97.5,97.5,97.27,97.3,27092.0,86.6601,86.6601,86.4557,86.4823,27092.0
2018-09-18 10:55:00,97.33,97.45,97.3,97.44,11500.0,86.509,86.6156,86.4823,86.6068,11500.0
2018-09-18 11:00:00,97.45,97.49,97.31,97.33,20043.0,86.6156,86.6512,86.4912,86.509,20043.0
2018-09-18 11:05:00,97.32,97.38,97.29,97.34,12507.0,86.5001,86.5534,86.4734,86.5179,12507.0
2018-09-18 11:10:00,97.36,97.44,97.3,97.42,21054.0,86.5356,86.6068,86.4823,86.589,21054.0
2018-09-18 11:15:00,97.4,97.48,97.4,97.46,14252.0,86.5712,86.6423,86.5712,86.6245,14252.0
2018-09-18 11:20:00,97.47,97.49,97.41,97.45,61396.0,86.6334,86.6512,86.5801,86.6156,61396.0
2018-09-18 11:25:00,97.45,97.52,97.41,97.49,44892.0,86.6156,86.6779,86.5801,86.6512,44892.0
2018-09-18 11:30:00,97.48,97.53,97.47,97.53,12279.0,86.6423,86.6867,86.6334,86.6867,12279.0
2018-09-18 11:35:00,97.53,97.57,97.49,97.53,14871.0,86.6867,86.7223,86.6512,86.6867,14871.0
2018-09-18 11:40:00,97.54,97.58,97.5,97.55,44342.0,86.6956,86.7312,86.6601,86.7045,44342.0
2018-09-18 11:45:00,97.55,97.68,97.52,97.59,49672.0,86.7045,86.8201,86.6779,86.7401,49672.0
2018-09-18 11:50:00,97.59,97.64,97.56,97.63,8268.0,86.7401,86.7845,86.7134,86.7756,8268.0
2018-09-18 11:55:00,97.64,97.68,97.61,97.61,15084.0,86.7845,86.8201,86.7579,86.7579,15084.0
2018-09-18 12:00:00,97.62,97.66,97.58,97.65,68163.0,86.7667,86.8023,86.7312,86.7934,68163.0
2018-09-18 12:05:00,97.65,97.67,97.62,97.63,8358.0,86.7934,86.8112,86.7667,86.7756,8358.0
2018-09-18 12:10:00,97.61,97.64,97.58,97.64,16281.0,86.7579,86.7845,86.7312,86.7845,16281.0
2018-09-18 12:15:00,97.64,97.66,97.6,97.64,14424.0,86.7845,86.8023,86.749,86.7845,14424.0
2018-09-18 12:20:00,97.62,97.63,97.58,97.59,6306.0,86.7667,86.7756,86.7312,86.7401,6306.0
2018-09-18 12:25:00,97.57,97.58,97.51,97.51,6049.0,86.7223,86.7312,86.669,86.669,6049.0
2018-09-18 12:30:00,97.52,97.6,97.52,97.58,6800.0,86.6779,86.749,86.6779,86.7312,6800.0
2018-09-18 12:35:00,97.59,97.65,97.59,97.63,6424.0,86.7401,86.7934,86.7401,86.7756,6424.0
2018-09-18 12:40:00,97.64,97.66,97.61,97.64,11198.0,86.7845,86.8023,86.7579,86.7845,11198.0
2018-09-18 12:45:00,97.65,97.65,97.5,97.56,22604.0,86.7934,86.7934,86.6601,86.7134,22604.0
2018-09-18 12:50:00,97.56,97.61,97.54,97.59,11316.0,86.7134,86.7579,86.6956,86.7401,11316.0
2018-09-18 12:55:00,97.59,97.59,97.52,97.55,10500.0,86.7401,86.7401,86.6779,86.7045,10500.0
2018-09-18 13:00:00,97.57,97.61,97.57,97.59,7200.0,86.7223,86.7579,86.7223,86.7401,7200.0
2018-09-18 13:05:00,97.6,97.6,97.51,97.53,14337.0,86.749,86.749,86.669,86.6867,14337.0
2018-09-18 13:10:00,97.53,97.55,97.46,97.48,24694.0,86.6867,86.7045,86.6245,86.6423,24694.0
2018-09-18 13:15:00,97.5,97.51,97.46,97.47,8383.0,86.6601,86.669,86.6245,86.6334,8383.0
2018-09-18 13:20:00,97.48,97.48,97.42,97.43,18941.0,86.6423,86.6423,86.589,86.5979,18941.0
2018-09-18 13:25:00,97.43,97.45,97.35,97.41,99696.0,86.5979,86.6156,86.5268,86.5801,99696.0
2018-09-18 13:30:00,97.4,97.42,97.22,97.33,136545.0,86.5712,86.589,86.4112,86.509,136545.0
2018-09-18 13:35:00,97.34,97.36,97.22,97.25,97213.0,86.5179,86.5356,86.4112,86.4379,97213.0
2018-09-18 13:40:00,97.25,97.36,97.19,97.24,85917.0,86.4379,86.5356,86.3845,86.429,85917.0
2018-09-18 13:45:00,97.24,97.3,97.2,97.25,107017.0,86.429,86.4823,86.3934,86.4379,107017.0
2018-09-18 13:50:00,97.24,97.28,97.2,97.23,43860.0,86.429,86.4645,86.3934,86.4201,43860.0
2018-09-18 13:55:00,97.23,97.23,97.15,97.15,19185.0,86.4201,86.4201,86.349,86.349,19185.0
2018-09-18 14:00:00,97.14,97.29,97.12,97.29,69149.0,86.3401,86.4734,86.3223,86.4734,69149.0
2018-09-18 14:05:00,97.29,97.33,97.19,97.23,29915.0,86.4734,86.509,86.3845,86.4201,29915.0
2018-09-18 14:10:00,97.22,97.29,97.21,97.27,21411.0,86.4112,86.4734,86.4023,86.4557,21411.0
2018-09-18 14:15:00,97.27,97.28,97.22,97.28,16864.0,86.4557,86.4645,86.4112,86.4645,16864.0
2018-09-18 14:20:00,97.29,97.3,97.2,97.25,42514.0,86.4734,86.4823,86.3934,86.4379,42514.0
2018-09-18 14:25:00,97.25,97.28,97.22,97.23,123634.0,86.4379,86.4645,86.4112,86.4201,123634.0
2018-09-18 14:30:00,97.24,97.25,97.19,97.2,39206.0,86.429,86.4379,86.3845,86.3934,39206.0
2018-09-18 14:35:00,97.2,97.22,97.09,97.14,36990.0,86.3934,86.4112,86.2957,86.3401,36990.0
2018-09-18 14:40:00,97.13,97.23,97.13,97.21,17228.0,86.3312,86.4201,86.3312,86.4023,17228.0
2018-09-18 14:45:00,97.21,97.23,97.19,97.19,13290.0,86.4023,86.4201,86.3845,86.3845,13290.0
2018-09-18 14:50:00,97.2,97.22,97.17,97.2,12281.0,86.3934,86.4112,86.3668,86.3934,12281.0
2018-09-18 14:55:00,97.2,97.22,97.18,97.2,14418.0,86.3934,86.4112,86.3757,86.3934,14418.0
2018-09-18 15:00:00,97.2,97.22,97.17,97.2,19159.0,86.3934,86.4112,86.3668,86.3934,19159.0
2018-09-18 15:05:00,97.2,97.2,97.15,97.18,14387.0,86.3934,86.3934,86.349,86.3757,14387.0
2018-09-18 15:10:00,97.19,97.19,97.15,97.17,16815.0,86.3845,86.3845,86.349,86.3668,16815.0
2018-09-18 15:15:00,97.18,97.19,97.15,97.15,16112.0,86.3757,86.3845,86.349,86.349,16112.0
2018-09-18 15:20:00,97.16,97.19,97.15,97.17,16380.0,86.3579,86.3845,86.349,86.3668,16380.0
2018-09-18 15:25:00,97.17,97.19,97.14,97.17,24283.0,86.3668,86.3845,86.3401,86.3668,24283.0
2018-09-18 15:30:00,97.17,97.19,97.14,97.16,26345.0,86.3668,86.3845,86.3401,86.3579,26345.0
2018-09-18 15:35:00,97.16,97.17,97.12,97.15,26533.0,86.3579,86.3668,86.3223,86.349,26533.0
2018-09-18 15:40:00,97.15,97.17,97.09,97.11,26864.0,86.349,86.3668,86.2957,86.3134,26864.0
2018-09-18 15:45:00,97.11,97.11,97.01,97.03,48225.0,86.3134,86.3134,86.2246,86.2423,48225.0
2018-09-18 15:50:00,97.03,97.05,96.94,96.95,79555.0,86.2423,86.2601,86.1623,86.1712,79555.0
2018-09-18 15:55:00,96.95,97.05,96.93,97.02,207717.0,86.1712,86.2601,86.1535,86.2334,207717.0
2018-09-19 09:30:00,97.25,97.65,97.22,97.65,20865.0,86.4379,86.7934,86.4112,86.7934,20865.0
2018-09-19 09:35:00,97.59,98.13,97.59,98.13,19089.0,86.7401,87.22,86.7401,87.22,19089.0
2018-09-19 09:40:00,98.15,98.27,98.03,98.11,25504.0,87.2378,87.3445,87.1312,87.2023,25504.0
2018-09-19 09:45:00,98.13,98.2,97.99,98.08,16200.0,87.22,87.2823,87.0956,87.1756,16200.0
2018-09-19 09:50:00,98.07,98.24,98.06,98.19,15206.0,87.1667,87.3178,87.1578,87.2734,15206.0
2018-09-19 09:55:00,98.19,98.36,98.17,98.27,93790.0,87.2734,87.4245,87.2556,87.3445,93790.0
2018-09-19 10:00:00,98.25,98.73,98.25,98.63,81053.0,87.3267,87.7533,87.3267,87.6645,81053.0
2018-09-19 10:05:00,98.63,98.88,98.6,98.78,65710.0,87.6645,87.8867,87.6378,87.7978,65710.0
2018-09-19 10:10:00,98.79,98.81,98.67,98.74,90630.0,87.8067,87.8244,87.7,87.7622,90630.0
2018-09-19 10:15:00,98.72,98.77,98.6,98.69,39411.0,87.7444,87.7889,87.6378,87.7178,39411.0
2018-09-19 10:20:00,98.68,98.86,98.64,98.81,36740.0,87.7089,87.8689,87.6733,87.8244,36740.0
2018-09-19 10:25:00,98.78,98.89,98.77,98.84,16885.0,87.7978,87.8955,87.7889,87.8511,16885.0
2018-09-19 10:30:00,98.84,98.88,98.79,98.87,35304.0,87.8511,87.8867,87.8067,87.8778,35304.0
2018-09-19 10:35:00,98.88,98.98,98.8,98.85,64286.0,87.8867,87.9755,87.8156,87.86,64286.0
2018-09-19 10:40:00,98.83,99.09,98.82,99.03,95508.0,87.8422,88.0733,87.8333,88.02,95508.0
2018-09-19 10:45:00,99.03,99.26,99.0,99.21,84134.0,88.02,88.2244,87.9933,88.18,84134.0
2018-09-19 10:50:00,99.21,99.24,99.05,99.21,49035.0,88.18,88.2066,88.0378,88.18,49035.0
2018-09-19 10:55:00,99.22,99.28,99.12,99.13,48357.0,88.1889,88.2422,88.1,88.1089,48357.0
2018-09-19 11:00:00,99.13,99.17,98.9,98.96,24195.0,88.1089,88.1444,87.9044,87.9578,24195.0
2018-09-19 11:05:00,98.97,98.99,98.81,98.94,44331.0,87.9666,87.9844,87.8244,87.94,44331.0
2018-09-19 11:10:00,98.95,98.96,98.81,98.85,67305.0,87.9489,87.9578,87.8244,87.86,67305.0
2018-09-19 11:15:00,98.86,98.96,98.84,98.9,56635.0,87.8689,87.9578,87.8511,87.9044,56635.0
2018-09-19 11:20:00,98.91,98.93,98.83,98.84,71205.0,87.9133,87.9311,87.8422,87.8511,71205.0
2018-09-19 11:25:00,98.85,98.85,98.74,98.78,22734.0,87.86,87.86,87.7622,87.7978,22734.0
2018-09-19 11:30:00,98.79,98.8,98.67,98.71,93514.0,87.8067,87.8156,87.7,87.7356,93514.0
2018-09-19 11:35:00,98.72,98.75,98.57,98.59,110140.0,87.7444,87.7711,87.6111,87.6289,110140.0
2018-09-19 11:40:00,98.58,98.74,98.57,98.65,88815.0,87.62,87.7622,87.6111,87.6822,88815.0
2018-09-19 11:45:00,98.67,98.67,98.5,98.52,80186.0,87.7,87.7,87.5489,87.5667,80186.0
2018-09-19 11:50:00,98.53,98.75,98.44,98.67,142719.0,87.5756,87.7711,87.4956,87.7,142719.0
2018-09-19 11:55:00,98.66,98.74,98.58,98.74,102794.0,87.6911,87.7622,87.62,87.7622,102794.0
2018-09-19 12:00:00,98.74,98.86,98.68,98.78,119049.0,87.7622,87.8689,87.7089,87.7978,119049.0
2018-09-19 12:05:00,98.77,98.8,98.68,98.74,76903.0,87.7889,87.8156,87.7089,87.7622,76903.0
2018-09-19 12:10:00,98.74,98.76,98.7,98.73,70532.0,87.7622,87.78,87.7267,87.7533,70532.0
2018-09-19 12:15:00,98.72,98.89,98.72,98.86,120210.0,87.7444,87.8955,87.7444,87.8689,120210.0
2018-09-19 12:20:00,98.86,98.87,98.72,98.78,75826.0,87.8689,87.8778,87.7444,87.7978,75826.0
2018-09-19 12:25:00,98.79,98.82,98.74,98.74,88173.0,87.8067,87.8333,87.7622,87.7622,88173.0
2018-09-19 12:30:00,98.75,98.82,98.73,98.8,64414.0,87.7711,87.8333,87.7533,87.8156,64414.0
2018-09-19 12:35:00,98.8,98.82,98.73,98.76,78659.0,87.8156,87.8333,87.7533,87.78,78659.0
2018-09-19 12:40:00,98.75,98.77,98.7,98.76,15202.0,87.7711,87.7889,87.7267,87.78,15202.0
2018-09-19 12:45:00,98.76,98.81,98.75,98.75,21090.0,87.78,87.8244,87.7711,87.7711,21090.0
2018-09-19 12:50:00,98.75,98.85,98.75,98.83,29905.0,87.7711,87.86,87.7711,87.8422,29905.0
2018-09-19 12:55:00,98.84,98.99,98.83,98.96,104855.0,87.8511,87.9844,87.8422,87.9578,104855.0
2018-09-19 13:00:00,98.96,99.06,98.95,99.0,73972.0,87.9578,88.0466,87.9489,87.9933,73972.0
2018-09-19 13:05:00,99.0,99.0,98.81,98.84,103382.0,87.9933,87.9933,87.8244,87.8511,103382.0
2018-09-19 13:10:00,98.85,98.86,98.82,98.84,22479.0,87.86,87.8689,87.8333,87.8511,22479.0
2018-09-19 13:15:00,98.85,98.91,98.85,98.86,21272.0,87.86,87.9133,87.86,87.8689,21272.0
2018-09-19 13:20:00,98.87,98.9,98.8,98.84,45943.0,87.8778,87.9044,87.8156,87.8511,45943.0
2018-09-19 13:25:00,98.84,98.93,98.84,98.92,29821.0,87.8511,87.9311,87.8511,87.9222,29821.0
2018-09-19 13:30:00,98.92,98.92,98.82,98.85,129530.0,87.9222,87.9222,87.8333,87.86,129530.0
2018-09-19 13:35:00,98.84,98.91,98.84,98.9,20587.0,87.8511,87.9133,87.8511,87.9044,20587.0
2018-09-19 13:40:00,98.91,98.92,98.8,98.87,96167.0,87.9133,87.9222,87.8156,87.8778,96167.0
2018-09-19 13:45:00,98.88,98.89,98.85,98.89,13902.0,87.8867,87.8955,87.86,87.8955,13902.0
2018-09-19 13:50:00,98.9,98.95,98.87,98.89,94825.0,87.9044,87.9489,87.8778,87.8955,94825.0
2018-09-19 13:55:00,98.89,98.98,98.86,98.94,137086.0,87.8955,87.9755,87.8689,87.94,137086.0
2018-09-19 14:00:00,98.93,98.97,98.88,98.93,102185.0,87.9311,87.9666,87.8867,87.9311,102185.0
2018-09-19 14:05:00,98.93,98.97,98.89,98.96,80365.0,87.9311,87.9666,87.8955,87.9578,80365.0
2018-09-19 14:10:00,98.96,99.0,98.95,98.96,49000.0,87.9578,87.9933,87.9489,87.9578,49000.0
2018-09-19 14:15:00,98.96,99.13,98.96,99.02,187147.0,87.9578,88.1089,87.9578,88.0111,187147.0
2018-09-19 14:20:00,99.03,99.05,98.95,98.99,29112.0,88.02,88.0378,87.9489,87.9844,29112.0
2018-09-19 14:25:00,98.99,99.02,98.97,98.98,20130.0,87.9844,88.0111,87.9666,87.9755,20130.0
2018-09-19 14:30:00,98.99,98.99,98.89,98.93,82248.0,87.9844,87.9844,87.8955,87.9311,82248.0
2018-09-19 14:35:00,98.93,98.95,98.92,98.94,18728.0,87.9311,87.9489,87.9222,87.94,18728.0
2018-09-19 14:40:00,98.94,98.99,98.9,98.95,56877.0,87.94,87.9844,87.9044,87.9489,56877.0
2018-09-19 14:45:00,98.95,99.0,98.95,98.96,32696.0,87.9489,87.9933,87.9489,87.9578,32696.0
2018-09-19 14:50:00,98.95,99.03,98.93,98.98,88714.0,87.9489,88.02,87.9311,87.9755,88714.0
2018-09-19 14:55:00,98.98,99.05,98.96,99.05,190430.0,87.9755,88.0378,87.9578,88.0378,190430.0
2018-09-19 15:00:00,99.05,99.19,99.05,99.19,39837.0,88.0378,88.1622,88.0378,88.1622,39837.0
2018-09-19 15:05:00,99.19,99.26,99.17,99.23,35794.0,88.1622,88.2244,88.1444,88.1977,35794.0
2018-09-19 15:10:00,99.25,99.28,99.24,99.25,20212.0,88.2155,88.2422,88.2066,88.2155,20212.0
2018-09-19 15:15:00,99.26,99.31,99.24,99.31,45436.0,88.2244,88.2688,88.2066,88.2688,45436.0
2018-09-19 15:20:00,99.32,99.32,99.16,99.16,52222.0,88.2777,88.2777,88.1355,88.1355,52222.0
2018-09-19 15:25:00,99.16,99.19,99.14,99.16,31314.0,88.1355,88.1622,88.1177,88.1355,31314.0
2018-09-19 15:30:00,99.17,99.25,99.12,99.2,76453.0,88.1444,88.2155,88.1,88.1711,76453.0
2018-09-19 15:35:00,99.2,99.21,99.06,99.07,41938.0,88.1711,88.18,88.0466,88.0555,41938.0
2018-09-19 15:40:00,99.07,99.12,99.05,99.07,26910.0,88.0555,88.1,88.0378,88.0555,26910.0
2018-09-19 15:45:00,99.06,99.15,99.03,99.07,62329.0,88.0466,88.1266,88.02,88.0555,62329.0
2018-09-19 15:50:00,99.07,99.09,98.95,98.96,65709.0,88.0555,88.0733,87.9489,87.9578,65709.0
2018-09-19 15:55:00,98.95,99.01,98.89,98.96,152943.0,87.9489,88.0022,87.8955,87.9578,152943.0
2018-09-20 09:30:00,100.08,100.4,99.45,100.4,88106.0,88.9532,89.2377,88.3933,89.2377,88106.0
2018-09-20 09:35:00,100.39,100.55,100.2,100.43,25123.0,89.2288,89.371,89.0599,89.2643,25123.0
2018-09-20 09:40:00,100.44,100.49,100.14,100.19,18464.0,89.2732,89.3177,89.0066,89.051,18464.0
2018-09-20 09:45:00,100.22,100.23,99.88,100.06,26177.0,89.0777,89.0866,88.7755,88.9355,26177.0
2018-09-20 09:50:00,100.05,100.15,99.97,100.14,28355.0,88.9266,89.0155,88.8555,89.0066,28355.0
2018-09-20 09:55:00,100.16,100.2,100.02,100.05,10317.0,89.0243,89.0599,88.8999,88.9266,10317.0
2018-09-20 10:00:00,100.02,100.14,99.88,99.94,18298.0,88.8999,89.0066,88.7755,88.8288,18298.0
2018-09-20 10:05:00,99.93,99.95,99.75,99.77,13492.0,88.8199,88.8377,88.6599,88.6777,13492.0
2018-09-20 10:10:00,99.77,99.94,99.76,99.86,18268.0,88.6777,88.8288,88.6688,88.7577,18268.0
2018-09-20 10:15:00,99.85,99.95,99.75,99.94,25460.0,88.7488,88.8377,88.6599,88.8288,25460.0
2018-09-20 10:20:00,99.95,99.95,99.63,99.71,37246.0,88.8377,88.8377,88.5533,88.6244,37246.0
2018-09-20 10:25:00,99.7,99.7,99.52,99.52,11395.0,88.6155,88.6155,88.4555,88.4555,11395.0
2018-09-20 10:30:00,99.49,99.6,99.45,99.49,12102.0,88.4288,88.5266,88.3933,88.4288,12102.0
2018-09-20 10:35:00,99.49,99.51,99.27,99.45,21012.0,88.4288,88.4466,88.2333,88.3933,21012.0
2018-09-20 10:40:00,99.45,99.61,99.45,99.59,20776.0,88.3933,88.5355,88.3933,88.5177,20776.0
2018-09-20 10:45:00,99.61,99.71,99.57,99.66,14181.0,88.5355,88.6244,88.4999,88.5799,14181.0
2018-09-20 10:50:00,99.66,99.66,99.48,99.52,15968.0,88.5799,88.5799,88.4199,88.4555,15968.0
2018-09-20 10:55:00,99.53,99.54,99.25,99.41,29704.0,88.4644,88.4733,88.2155,88.3577,29704.0
2018-09-20 11:00:00,99.4,99.57,99.39,99.54,16723.0,88.3488,88.4999,88.34,88.4733,16723.0
2018-09-20 11:05:00,99.54,99.54,99.4,99.41,12982.0,88.4733,88.4733,88.3488,88.3577,12982.0
2018-09-20 11:10:00,99.42,99.47,99.36,99.37,21033.0,88.3666,88.4111,88.3133,88.3222,21033.0
2018-09-20 11:15:00,99.38,99.45,99.25,99.26,22826.0,88.3311,88.3933,88.2155,88.2244,22826.0
2018-09-20 11:20:00,99.27,99.37,99.13,99.37,18070.0,88.2333,88.3222,88.1089,88.3222,18070.0
2018-09-20 11:25:00,99.36,99.39,99.29,99.39,13654.0,88.3133,88.34,88.2511,88.34,13654.0
2018-09-20 11:30:00,99.39,99.47,99.29,99.3,42310.0,88.34,88.4111,88.2511,88.26,42310.0
2018-09-20 11:35:00,99.31,99.44,99.31,99.36,23377.0,88.2688,88.3844,88.2688,88.3133,23377.0
2018-09-20 11:40:00,99.34,99.38,99.27,99.34,17747.0,88.2955,88.3311,88.2333,88.2955,17747.0
2018-09-20 11:45:00,99.35,99.44,99.25,99.41,20868.0,88.3044,88.3844,88.2155,88.3577,20868.0
2018-09-20 11:50:00,99.41,99.46,99.37,99.39,34397.0,88.3577,88.4022,88.3222,88.34,34397.0
2018-09-20 11:55:00,99.4,99.48,99.34,99.38,105120.0,88.3488,88.4199,88.2955,88.3311,105120.0
2018-09-20 12:00:00,99.4,99.42,99.34,99.39,31884.0,88.3488,88.3666,88.2955,88.34,31884.0
2018-09-20 12:05:00,99.39,99.42,99.33,99.33,24007.0,88.34,88.3666,88.2866,88.2866,24007.0
2018-09-20 12:10:00,99.34,99.36,99.24,99.28,16532.0,88.2955,88.3133,88.2066,88.2422,16532.0
2018-09-20 12:15:00,99.29,99.33,99.22,99.32,20516.0,88.2511,88.2866,88.1889,88.2777,20516.0
2018-09-20 12:20:00,99.32,99.37,99.3,99.35,12956.0,88.2777,88.3222,88.26,88.3044,12956.0
2018-09-20 12:25:00,99.34,99.34,99.22,99.23,14541.0,88.2955,88.2955,88.1889,88.1977,14541.0
2018-09-20 12:30:00,99.23,99.24,99.12,99.22,29627.0,88.1977,88.2066,88.1,88.1889,29627.0
2018-09-20 12:35:00,99.21,99.23,99.12,99.17,24757.0,88.18,88.1977,88.1,88.1444,24757.0
2018-09-20 12:40:00,99.18,99.26,99.15,99.18,21577.0,88.1533,88.2244,88.1266,88.1533,21577.0
2018-09-20 12:45:00,99.2,99.25,99.19,99.2,11620.0,88.1711,88.2155,88.1622,88.1711,11620.0
2018-09-20 12:50:00,99.22,99.22,99.11,99.15,11148.0,88.1889,88.1889,88.0911,88.1266,11148.0
2018-09-20 12:55:00,99.16,99.23,99.14,99.23,12304.0,88.1355,88.1977,88.1177,88.1977,12304.0
2018-09-20 13:00:00,99.24,99.35,99.22,99.35,11689.0,88.2066,88.3044,88.1889,88.3044,11689.0
2018-09-20 13:05:00,99.35,99.39,99.3,99.3,11048.0,88.3044,88.34,88.26,88.26,11048.0
2018-09-20 13:10:00,99.28,99.36,99.28,99.33,8253.0,88.2422,88.3133,88.2422,88.2866,8253.0
2018-09-20 13:15:00,99.32,99.33,99.29,99.29,12531.0,88.2777,88.2866,88.2511,88.2511,12531.0
2018-09-20 13:20:00,99.3,99.42,99.29,99.42,7887.0,88.26,88.3666,88.2511,88.3666,7887.0
2018-09-20 13:25:00,99.42,99.42,99.31,99.32,24338.0,88.3666,88.3666,88.2688,88.2777,24338.0
2018-09-20 13:30:00,99.3,99.31,99.2,99.23,17267.0,88.26,88.2688,88.1711,88.1977,17267.0
2018-09-20 13:35:00,99.25,99.37,99.25,99.29,12170.0,88.2155,88.3222,88.2155,88.2511,12170.0
2018-09-20 13:40:00,99.29,99.37,99.29,99.37,8962.0,88.2511,88.3222,88.2511,88.3222,8962.0
2018-09-20 13:45:00,99.38,99.38,99.3,99.36,12711.0,88.3311,88.3311,88.26,88.3133,12711.0
2018-09-20 13:50:00,99.35,99.38,99.34,99.38,8788.0,88.3044,88.3311,88.2955,88.3311,8788.0
2018-09-20 13:55:00,99.38,99.4,99.34,99.39,10253.0,88.3311,88.3488,88.2955,88.34,10253.0
2018-09-20 14:00:00,99.38,99.39,99.33,99.38,13389.0,88.3311,88.34,88.2866,88.3311,13389.0
2018-09-20 14:05:00,99.4,99.47,99.4,99.43,11162.0,88.3488,88.4111,88.3488,88.3755,11162.0
2018-09-20 14:10:00,99.44,99.51,99.33,99.37,60428.0,88.3844,88.4466,88.2866,88.3222,60428.0
2018-09-20 14:15:00,99.38,99.46,99.33,99.33,26987.0,88.3311,88.4022,88.2866,88.2866,26987.0
2018-09-20 14:20:00,99.33,99.36,99.28,99.3,14148.0,88.2866,88.3133,88.2422,88.26,14148.0
2018-09-20 14:25:00,99.31,99.35,99.28,99.28,17721.0,88.2688,88.3044,88.2422,88.2422,17721.0
2018-09-20 14:30:00,99.28,99.43,99.28,99.43,8993.0,88.2422,88.3755,88.2422,88.3755,8993.0
2018-09-20 14:35:00,99.42,99.46,99.39,99.39,16121.0,88.3666,88.4022,88.34,88.34,16121.0
2018-09-20 14:40:00,99.39,99.4,99.29,99.38,14918.0,88.34,88.3488,88.2511,88.3311,14918.0
2018-09-20 14:45:00,99.39,99.43,99.37,99.42,15510.0,88.34,88.3755,88.3222,88.3666,15510.0
2018-09-20 14:50:00,99.43,99.48,99.39,99.39,32494.0,88.3755,88.4199,88.34,88.34,32494.0
2018-09-20 14:55:00,99.38,99.38,99.34,99.36,9890.0,88.3311,88.3311,88.2955,88.3133,9890.0
2018-09-20 15:00:00,99.36,99.39,99.32,99.33,23585.0,88.3133,88.34,88.2777,88.2866,23585.0
2018-09-20 15:05:00,99.33,99.33,99.29,99.31,15366.0,88.2866,88.2866,88.2511,88.2688,15366.0
2018-09-20 15:10:00,99.31,99.42,99.31,99.36,17633.0,88.2688,88.3666,88.2688,88.3133,17633.0
2018-09-20 15:15:00,99.35,99.51,99.35,99.5,27348.0,88.3044,88.4466,88.3044,88.4377,27348.0
2018-09-20 15:20:00,99.5,99.51,99.41,99.41,15703.0,88.4377,88.4466,88.3577,88.3577,15703.0
2018-09-20 15:25:00,99.42,99.42,99.35,99.37,26317.0,88.3666,88.3666,88.3044,88.3222,26317.0
2018-09-20 15:30:00,99.37,99.42,99.34,99.34,27648.0,88.3222,88.3666,88.2955,88.2955,27648.0
2018-09-20 15:35:00,99.35,99.39,99.31,99.34,24754.0,88.3044,88.34,88.2688,88.2955,24754.0
2018-09-20 15:40:00,99.34,99.39,99.28,99.31,31696.0,88.2955,88.34,88.2422,88.2688,31696.0
2018-09-20 15:45:00,99.31,99.34,99.23,99.25,46415.0,88.2688,88.2955,88.1977,88.2155,46415.0
2018-09-20 15:50:00,99.24,99.25,99.17,99.22,56121.0,88.2066,88.2155,88.1444,88.1889,56121.0
2018-09-20 15:55:00,99.2,99.3,99.2,99.26,127991.0,88.1711,88.26,88.1711,88.2244,127991.0
2018-09-21 09:30:00,99.48,99.48,99.19,99.24,551763.0,88.4199,88.4199,88.1622,88.2066,551763.0
2018-09-21 09:35:00,99.24,99.73,99.24,99.62,26616.0,88.2066,88.6422,88.2066,88.5444,26616.0
2018-09-21 09:40:00,99.66,99.77,99.48,99.64,14139.0,88.5799,88.6777,88.4199,88.5622,14139.0
2018-09-21 09:45:00,99.7,99.86,99.67,99.74,17633.0,88.6155,88.7577,88.5888,88.651,17633.0
2018-09-21 09:50:00,99.75,99.94,99.7,99.94,15510.0,88.6599,88.8288,88.6155,88.8288,15510.0
2018-09-21 09:55:00,99.94,100.01,99.7,99.73,13574.0,88.8288,88.891,88.6155,88.6422,13574.0
2018-09-21 10:00:00,99.74,99.97,99.73,99.96,22613.0,88.651,88.8555,88.6422,88.8466,22613.0
2018-09-21 10:05:00,99.97,100.05,99.86,99.95,28241.0,88.8555,88.9266,88.7577,88.8377,28241.0
2018-09-21 10:10:00,99.94,99.94,99.69,99.74,11665.0,88.8288,88.8288,88.6066,88.651,11665.0
2018-09-21 10:15:00,99.73,99.75,99.61,99.67,20409.0,88.6422,88.6599,88.5355,88.5888,20409.0
2018-09-21 10:20:00,99.68,99.68,99.46,99.53,13103.0,88.5977,88.5977,88.4022,88.4644,13103.0
2018-09-21 10:25:00,99.55,99.6,99.43,99.47,13084.0,88.4822,88.5266,88.3755,88.4111,13084.0
2018-09-21 10:30:00,99.43,99.45,99.26,99.4,19892.0,88.3755,88.3933,88.2244,88.3488,19892.0
2018-09-21 10:35:00,99.38,99.56,99.37,99.51,22446.0,88.3311,88.4911,88.3222,88.4466,22446.0
2018-09-21 10:40:00,99.55,99.64,99.53,99.56,16412.0,88.4822,88.5622,88.4644,88.4911,16412.0
2018-09-21 10:45:00,99.54,99.68,99.53,99.64,42016.0,88.4733,88.5977,88.4644,88.5622,42016.0
2018-09-21 10:50:00,99.63,99.69,99.46,99.46,13391.0,88.5533,88.6066,88.4022,88.4022,13391.0
2018-09-21 10:55:00,99.45,99.64,99.45,99.51,38724.0,88.3933,88.5622,88.3933,88.4466,38724.0
2018-09-21 11:00:00,99.51,99.65,99.51,99.59,24720.0,88.4466,88.571,88.4466,88.5177,24720.0
2018-09-21 11:05:00,99.59,99.59,99.42,99.48,64629.0,88.5177,88.5177,88.3666,88.4199,64629.0
2018-09-21 11:10:00,99.48,99.54,99.41,99.42,66313.0,88.4199,88.4733,88.3577,88.3666,66313.0
2018-09-21 11:15:00,99.42,99.47,99.34,99.38,96944.0,88.3666,88.4111,88.2955,88.3311,96944.0
2018-09-21 11:20:00,99.4,99.41,99.29,99.41,14828.0,88.3488,88.3577,88.2511,88.3577,14828.0
2018-09-21 11:25:00,99.42,99.44,99.38,99.41,10576.0,88.3666,88.3844,88.3311,88.3577,10576.0
2018-09-21 11:30:00,99.43,99.44,99.34,99.42,23321.0,88.3755,88.3844,88.2955,88.3666,23321.0
2018-09-21 11:35:00,99.41,99.51,99.37,99.48,23939.0,88.3577,88.4466,88.3222,88.4199,23939.0
2018-09-21 11:40:00,99.48,99.5,99.36,99.42,28069.0,88.4199,88.4377,88.3133,88.3666,28069.0
2018-09-21 11:45:00,99.41,99.42,99.33,99.39,13517.0,88.3577,88.3666,88.2866,88.34,13517.0
2018-09-21 11:50:00,99.39,99.48,99.3,99.44,157939.0,88.34,88.4199,88.26,88.3844,157939.0
2018-09-21 11:55:00,99.43,99.57,99.41,99.56,27099.0,88.3755,88.4999,88.3577,88.4911,27099.0
2018-09-21 12:00:00,99.58,99.6,99.46,99.6,118057.0,88.5088,88.5266,88.4022,88.5266,118057.0
2018-09-21 12:05:00,99.6,99.6,99.46,99.48,21917.0,88.5266,88.5266,88.4022,88.4199,21917.0
2018-09-21 12:10:00,99.47,99.5,99.32,99.34,23776.0,88.4111,88.4377,88.2777,88.2955,23776.0
2018-09-21 12:15:00,99.35,99.37,99.19,99.26,12947.0,88.3044,88.3222,88.1622,88.2244,12947.0
2018-09-21 12:20:00,99.27,99.28,99.08,99.18,21183.0,88.2333,88.2422,88.0644,88.1533,21183.0
2018-09-21 12:25:00,99.17,99.23,99.1,99.12,17845.0,88.1444,88.1977,88.0822,88.1,17845.0
2018-09-21 12:30:00,99.15,99.16,99.1,99.1,7900.0,88.1266,88.1355,88.0822,88.0822,7900.0
2018-09-21 12:35:00,99.09,99.12,99.03,99.11,25177.0,88.0733,88.1,88.02,88.0911,25177.0
2018-09-21 12:40:00,99.11,99.15,99.06,99.13,20083.0,88.0911,88.1266,88.0466,88.1089,20083.0
2018-09-21 12:45:00,99.13,99.18,99.13,99.16,6577.0,88.1089,88.1533,88.1089,88.1355,6577.0
2018-09-21 12:50:00,99.16,99.17,99.07,99.13,8292.0,88.1355,88.1444,88.0555,88.1089,8292.0
2018-09-21 12:55:00,99.13,99.15,99.02,99.03,26487.0,88.1089,88.1266,88.0111,88.02,26487.0
2018-09-21 13:00:00,99.01,99.05,98.99,99.0,9391.0,88.0022,88.0378,87.9844,87.9933,9391.0
2018-09-21 13:05:00,99.0,99.04,98.94,98.94,12909.0,87.9933,88.0289,87.94,87.94,12909.0
2018-09-21 13:10:00,98.94,99.0,98.94,98.97,19201.0,87.94,87.9933,87.94,87.9666,19201.0
2018-09-21 13:15:00,98.95,99.0,98.95,98.99,8604.0,87.9489,87.9933,87.9489,87.9844,8604.0
2018-09-21 13:20:00,98.99,99.02,98.95,98.99,14540.0,87.9844,88.0111,87.9489,87.9844,14540.0
2018-09-21 13:25:00,98.97,98.98,98.9,98.95,15961.0,87.9666,87.9755,87.9044,87.9489,15961.0
2018-09-21 13:30:00,98.95,98.95,98.87,98.89,10040.0,87.9489,87.9489,87.8778,87.8955,10040.0
2018-09-21 13:35:00,98.89,98.98,98.87,98.96,7333.0,87.8955,87.9755,87.8778,87.9578,7333.0
2018-09-21 13:40:00,98.96,99.08,98.96,99.08,9287.0,87.9578,88.0644,87.9578,88.0644,9287.0
2018-09-21 13:45:00,99.08,99.08,98.97,98.97,6951.0,88.0644,88.0644,87.9666,87.9666,6951.0
2018-09-21 13:50:00,98.96,98.98,98.92,98.96,6165.0,87.9578,87.9755,87.9222,87.9578,6165.0
2018-09-21 13:55:00,98.97,99.08,98.97,99.07,6693.0,87.9666,88.0644,87.9666,88.0555,6693.0
2018-09-21 14:00:00,99.08,99.12,99.06,99.08,7007.0,88.0644,88.1,88.0466,88.0644,7007.0
2018-09-21 14:05:00,99.06,99.12,99.06,99.11,6437.0,88.0466,88.1,88.0466,88.0911,6437.0
2018-09-21 14:10:00,99.11,99.12,99.06,99.06,7359.0,88.0911,88.1,88.0466,88.0466,7359.0
2018-09-21 14:15:00,99.04,99.12,98.97,99.03,24594.0,88.0289,88.1,87.9666,88.02,24594.0
2018-09-21 14:20:00,99.04,99.12,99.04,99.11,7197.0,88.0289,88.1,88.0289,88.0911,7197.0
2018-09-21 14:25:00,99.11,99.16,99.08,99.13,17223.0,88.0911,88.1355,88.0644,88.1089,17223.0
2018-09-21 14:30:00,99.12,99.19,99.1,99.15,9983.0,88.1,88.1622,88.0822,88.1266,9983.0
2018-09-21 14:35:00,99.14,99.17,99.12,99.16,12583.0,88.1177,88.1444,88.1,88.1355,12583.0
2018-09-21 14:40:00,99.17,99.2,99.1,99.19,16878.0,88.1444,88.1711,88.0822,88.1622,16878.0
2018-09-21 14:45:00,99.19,99.21,99.15,99.19,13417.0,88.1622,88.18,88.1266,88.1622,13417.0
2018-09-21 14:50:00,99.2,99.28,99.19,99.23,21278.0,88.1711,88.2422,88.1622,88.1977,21278.0
2018-09-21 14:55:00,99.24,99.27,99.19,99.24,7854.0,88.2066,88.2333,88.1622,88.2066,7854.0
2018-09-21 15:00:00,99.23,99.32,99.22,99.28,20405.0,88.1977,88.2777,88.1889,88.2422,20405.0
2018-09-21 15:05:00,99.28,99.31,99.27,99.3,13291.0,88.2422,88.2688,88.2333,88.26,13291.0
2018-09-21 15:10:00,99.31,99.4,99.3,99.37,17800.0,88.2688,88.3488,88.26,88.3222,17800.0
2018-09-21 15:15:00,99.37,99.37,99.31,99.34,15612.0,88.3222,88.3222,88.2688,88.2955,15612.0
2018-09-21 15:20:00,99.34,99.36,99.32,99.32,22449.0,88.2955,88.3133,88.2777,88.2777,22449.0
2018-09-21 15:25:00,99.32,99.33,99.25,99.26,23865.0,88.2777,88.2866,88.2155,88.2244,23865.0
2018-09-21 15:30:00,99.26,99.34,99.25,99.27,37038.0,88.2244,88.2955,88.2155,88.2333,37038.0
2018-09-21 15:35:00,99.27,99.31,99.23,99.26,22953.0,88.2333,88.2688,88.1977,88.2244,22953.0
2018-09-21 15:40:00,99.26,99.29,99.13,99.25,50606.0,88.2244,88.2511,88.1089,88.2155,50606.0
2018-09-21 15:45:00,99.26,99.27,99.11,99.12,34464.0,88.2244,88.2333,88.0911,88.1,34464.0
2018-09-21 15:50:00,99.12,99.16,99.05,99.08,56196.0,88.1,88.1355,88.0378,88.0644,56196.0
2018-09-21 15:55:00,99.08,99.08,98.9,99.01,162372.0,88.0644,88.0644,87.9044,88.0022,162372.0
2018-09-24 09:30:00,99.1,99.29,99.1,99.16,25187.0,88.0822,88.2511,88.0822,88.1355,25187.0
2018-09-24 09:35:00,99.12,99.12,98.77,99.05,24112.0,88.1,88.1,87.7889,88.0378,24112.0
2018-09-24 09:40:00,99.1,99.21,98.89,98.89,10114.0,88.0822,88.18,87.8955,87.8955,10114.0
2018-09-24 09:45:00,98.91,98.91,98.38,98.48,19022.0,87.9133,87.9133,87.4422,87.5311,19022.0
2018-09-24 09:50:00,98.5,98.57,98.29,98.32,8946.0,87.5489,87.6111,87.3623,87.3889,8946.0
2018-09-24 09:55:00,98.33,98.43,98.23,98.37,11912.0,87.3978,87.4867,87.3089,87.4334,11912.0
2018-09-24 10:00:00,98.38,98.38,98.14,98.2,19353.0,87.4422,87.4422,87.2289,87.2823,19353.0
2018-09-24 10:05:00,98.19,98.31,98.1,98.21,9486.0,87.2734,87.38,87.1934,87.2911,9486.0
2018-09-24 10:10:00,98.2,98.27,98.07,98.15,23865.0,87.2823,87.3445,87.1667,87.2378,23865.0
2018-09-24 10:15:00,98.16,98.17,97.88,97.95,28577.0,87.2467,87.2556,86.9978,87.0601,28577.0
2018-09-24 10:20:00,97.94,98.12,97.94,98.02,14094.0,87.0512,87.2112,87.0512,87.1223,14094.0
2018-09-24 10:25:00,98.01,98.02,97.86,98.0,15697.0,87.1134,87.1223,86.9801,87.1045,15697.0
2018-09-24 10:30:00,97.99,98.02,97.93,97.95,10273.0,87.0956,87.1223,87.0423,87.0601,10273.0
2018-09-24 10:35:00,97.97,98.0,97.82,97.84,13488.0,87.0778,87.1045,86.9445,86.9623,13488.0
2018-09-24 10:40:00,97.83,98.05,97.77,97.94,19756.0,86.9534,87.1489,86.9001,87.0512,19756.0
2018-09-24 10:45:00,97.93,97.95,97.77,97.77,14326.0,87.0423,87.0601,86.9001,86.9001,14326.0
2018-09-24 10:50:00,97.78,97.95,97.78,97.82,14666.0,86.909,87.0601,86.909,86.9445,14666.0
2018-09-24 10:55:00,97.8,98.02,97.77,97.96,21849.0,86.9267,87.1223,86.9001,87.0689,21849.0
2018-09-24 11:00:00,97.98,98.02,97.75,97.79,29467.0,87.0867,87.1223,86.8823,86.9178,29467.0
2018-09-24 11:05:00,97.81,97.89,97.74,97.74,13486.0,86.9356,87.0067,86.8734,86.8734,13486.0
2018-09-24 11:10:00,97.74,97.77,97.69,97.76,7890.0,86.8734,86.9001,86.829,86.8912,7890.0
2018-09-24 11:15:00,97.76,97.84,97.73,97.79,8308.0,86.8912,86.9623,86.8645,86.9178,8308.0
2018-09-24 11:20:00,97.78,97.82,97.71,97.74,20208.0,86.909,86.9445,86.8467,86.8734,20208.0
2018-09-24 11:25:00,97.74,97.8,97.71,97.73,5936.0,86.8734,86.9267,86.8467,86.8645,5936.0
2018-09-24 11:30:00,97.74,97.84,97.72,97.78,14765.0,86.8734,86.9623,86.8556,86.909,14765.0
2018-09-24 11:35:00,97.78,97.81,97.73,97.75,6500.0,86.909,86.9356,86.8645,86.8823,6500.0
2018-09-24 11:40:00,97.75,97.78,97.7,97.71,8544.0,86.8823,86.909,86.8378,86.8467,8544.0
2018-09-24 11:45:00,97.7,97.73,97.63,97.73,7617.0,86.8378,86.8645,86.7756,86.8645,7617.0
2018-09-24 11:50:00,97.72,97.73,97.63,97.66,6700.0,86.8556,86.8645,86.7756,86.8023,6700.0
2018-09-24 11:55:00,97.65,97.65,97.56,97.56,8146.0,86.7934,86.7934,86.7134,86.7134,8146.0
2018-09-24 12:00:00,97.56,97.63,97.52,97.55,7219.0,86.7134,86.7756,86.6779,86.7045,7219.0
2018-09-24 12:05:00,97.56,97.62,97.53,97.53,6305.0,86.7134,86.7667,86.6867,86.6867,6305.0
2018-09-24 12:10:00,97.53,97.54,97.46,97.47,11163.0,86.6867,86.6956,86.6245,86.6334,11163.0
2018-09-24 12:15:00,97.46,97.56,97.46,97.53,7812.0,86.6245,86.7134,86.6245,86.6867,7812.0
2018-09-24 12:20:00,97.52,97.55,97.51,97.52,15789.0,86.6779,86.7045,86.669,86.6779,15789.0
2018-09-24 12:25:00,97.51,97.63,97.5,97.57,8085.0,86.669,86.7756,86.6601,86.7223,8085.0
2018-09-24 12:30:00,97.58,97.58,97.51,97.52,19534.0,86.7312,86.7312,86.669,86.6779,19534.0
2018-09-24 12:35:00,97.52,97.53,97.48,97.48,7023.0,86.6779,86.6867,86.6423,86.6423,7023.0
2018-09-24 12:40:00,97.48,97.5,97.41,97.5,25976.0,86.6423,86.6601,86.5801,86.6601,25976.0
2018-09-24 12:45:00,97.5,97.52,97.43,97.45,55389.0,86.6601,86.6779,86.5979,86.6156,55389.0
2018-09-24 12:50:00,97.46,97.47,97.32,97.34,19652.0,86.6245,86.6334,86.5001,86.5179,19652.0
2018-09-24 12:55:00,97.35,97.37,97.33,97.36,5900.0,86.5268,86.5445,86.509,86.5356,5900.0
2018-09-24 13:00:00,97.39,97.41,97.22,97.37,38026.0,86.5623,86.5801,86.4112,86.5445,38026.0
2018-09-24 13:05:00,97.37,97.46,97.37,97.42,17667.0,86.5445,86.6245,86.5445,86.589,17667.0
2018-09-24 13:10:00,97.42,97.45,97.35,97.35,48948.0,86.589,86.6156,86.5268,86.5268,48948.0
2018-09-24 13:15:00,97.35,97.37,97.29,97.37,21247.0,86.5268,86.5445,86.4734,86.5445,21247.0
2018-09-24 13:20:00,97.38,97.46,97.38,97.46,11636.0,86.5534,86.6245,86.5534,86.6245,11636.0
2018-09-24 13:25:00,97.45,97.45,97.37,97.39,12636.0,86.6156,86.6156,86.5445,86.5623,12636.0
2018-09-24 13:30:00,97.39,97.58,97.38,97.58,25628.0,86.5623,86.7312,86.5534,86.7312,25628.0
2018-09-24 13:35:00,97.58,97.58,97.46,97.53,27294.0,86.7312,86.7312,86.6245,86.6867,27294.0
2018-09-24 13:40:00,97.55,97.57,97.42,97.47,15453.0,86.7045,86.7223,86.589,86.6334,15453.0
2018-09-24 13:45:00,97.49,97.53,97.48,97.49,14768.0,86.6512,86.6867,86.6423,86.6512,14768.0
2018-09-24 13:50:00,97.49,97.51,97.44,97.45,4092.0,86.6512,86.669,86.6068,86.6156,4092.0
2018-09-24 13:55:00,97.44,97.51,97.44,97.48,6805.0,86.6068,86.669,86.6068,86.6423,6805.0
2018-09-24 14:00:00,97.5,97.59,97.49,97.59,7282.0,86.6601,86.7401,86.6512,86.7401,7282.0
2018-09-24 14:05:00,97.59,97.66,97.58,97.64,15797.0,86.7401,86.8023,86.7312,86.7845,15797.0
2018-09-24 14:10:00,97.65,97.76,97.65,97.76,11361.0,86.7934,86.8912,86.7934,86.8912,11361.0
2018-09-24 14:15:00,97.78,97.81,97.73,97.78,9273.0,86.909,86.9356,86.8645,86.909,9273.0
2018-09-24 14:20:00,97.78,97.78,97.61,97.66,21625.0,86.909,86.909,86.7579,86.8023,21625.0
2018-09-24 14:25:00,97.66,97.71,97.61,97.67,6372.0,86.8023,86.8467,86.7579,86.8112,6372.0
2018-09-24 14:30:00,97.68,97.74,97.67,97.7,7550.0,86.8201,86.8734,86.8112,86.8378,7550.0
2018-09-24 14:35:00,97.71,97.78,97.69,97.77,10301.0,86.8467,86.909,86.829,86.9001,10301.0
2018-09-24 14:40:00,97.76,97.77,97.75,97.75,6053.0,86.8912,86.9001,86.8823,86.8823,6053.0
2018-09-24 14:45:00,97.74,97.78,97.72,97.78,6837.0,86.8734,86.909,86.8556,86.909,6837.0
2018-09-24 14:50:00,97.79,97.82,97.73,97.74,13807.0,86.9178,86.9445,86.8645,86.8734,13807.0
2018-09-24 14:55:00,97.74,97.74,97.66,97.66,7776.0,86.8734,86.8734,86.8023,86.8023,7776.0
2018-09-24 15:00:00,97.67,97.73,97.64,97.73,8370.0,86.8112,86.8645,86.7845,86.8645,8370.0
2018-09-24 15:05:00,97.73,97.75,97.7,97.74,7758.0,86.8645,86.8823,86.8378,86.8734,7758.0
2018-09-24 15:10:00,97.75,97.78,97.7,97.7,15179.0,86.8823,86.909,86.8378,86.8378,15179.0
2018-09-24 15:15:00,97.69,97.75,97.69,97.74,10764.0,86.829,86.8823,86.829,86.8734,10764.0
2018-09-24 15:20:00,97.74,97.74,97.7,97.71,11113.0,86.8734,86.8734,86.8378,86.8467,11113.0
2018-09-24 15:25:00,97.71,97.74,97.67,97.67,11738.0,86.8467,86.8734,86.8112,86.8112,11738.0
2018-09-24 15:30:00,97.67,97.67,97.61,97.61,15611.0,86.8112,86.8112,86.7579,86.7579,15611.0
2018-09-24 15:35:00,97.61,97.72,97.61,97.65,20220.0,86.7579,86.8556,86.7579,86.7934,20220.0
2018-09-24 15:40:00,97.65,97.66,97.58,97.59,16384.0,86.7934,86.8023,86.7312,86.7401,16384.0
2018-09-24 15:45:00,97.61,97.67,97.59,97.64,24889.0,86.7579,86.8112,86.7401,86.7845,24889.0
2018-09-24 15:50:00,97.65,97.66,97.58,97.58,37655.0,86.7934,86.8023,86.7312,86.7312,37655.0
2018-09-24 15:55:00,97.59,97.67,97.59,97.63,96261.0,86.7401,86.8112,86.7401,86.7756,96261.0
2018-09-25 09:30:00,97.79,97.96,97.24,97.34,56773.0,86.9178,87.0689,86.429,86.5179,56773.0
2018-09-25 09:35:00,97.31,97.37,97.1,97.22,26763.0,86.4912,86.5445,86.3046,86.4112,26763.0
2018-09-25 09:40:00,97.21,97.37,97.08,97.13,29647.0,86.4023,86.5445,86.2868,86.3312,29647.0
2018-09-25 09:45:00,97.12,97.18,96.97,96.97,39003.0,86.3223,86.3757,86.189,86.189,39003.0
2018-09-25 09:50:00,96.97,97.05,96.94,96.98,28055.0,86.189,86.2601,86.1623,86.1979,28055.0
2018-09-25 09:55:00,96.98,97.09,96.96,97.01,22981.0,86.1979,86.2957,86.1801,86.2246,22981.0
2018-09-25 10:00:00,96.98,97.15,96.95,97.11,24229.0,86.1979,86.349,86.1712,86.3134,24229.0
2018-09-25 10:05:00,97.12,97.13,97.01,97.07,32665.0,86.3223,86.3312,86.2246,86.2779,32665.0
2018-09-25 10:10:00,97.08,97.16,97.07,97.16,22776.0,86.2868,86.3579,86.2779,86.3579,22776.0
2018-09-25 10:15:00,97.15,97.19,96.95,97.07,38701.0,86.349,86.3845,86.1712,86.2779,38701.0
2018-09-25 10:20:00,97.06,97.21,97.03,97.13,26263.0,86.269,86.4023,86.2423,86.3312,26263.0
2018-09-25 10:25:00,97.15,97.22,97.09,97.19,23435.0,86.349,86.4112,86.2957,86.3845,23435.0
2018-09-25 10:30:00,97.22,97.27,97.22,97.24,14631.0,86.4112,86.4557,86.4112,86.429,14631.0
2018-09-25 10:35:00,97.26,97.26,97.13,97.24,25259.0,86.4468,86.4468,86.3312,86.429,25259.0
2018-09-25 10:40:00,97.25,97.25,97.21,97.25,17550.0,86.4379,86.4379,86.4023,86.4379,17550.0
2018-09-25 10:45:00,97.25,97.4,97.25,97.4,20519.0,86.4379,86.5712,86.4379,86.5712,20519.0
2018-09-25 10:50:00,97.4,97.53,97.4,97.53,19326.0,86.5712,86.6867,86.5712,86.6867,19326.0
2018-09-25 10:55:00,97.53,97.58,97.29,97.31,24789.0,86.6867,86.7312,86.4734,86.4912,24789.0
2018-09-25 11:00:00,97.28,97.33,97.2,97.33,14654.0,86.4645,86.509,86.3934,86.509,14654.0
2018-09-25 11:05:00,97.33,97.37,97.29,97.36,9388.0,86.509,86.5445,86.4734,86.5356,9388.0
2018-09-25 11:10:00,97.37,97.45,97.35,97.43,16024.0,86.5445,86.6156,86.5268,86.5979,16024.0
2018-09-25 11:15:00,97.45,97.51,97.34,97.35,14714.0,86.6156,86.669,86.5179,86.5268,14714.0
2018-09-25 11:20:00,97.35,97.45,97.33,97.41,193154.0,86.5268,86.6156,86.509,86.5801,193154.0
2018-09-25 11:25:00,97.42,97.69,97.41,97.66,30330.0,86.589,86.829,86.5801,86.8023,30330.0
2018-09-25 11:30:00,97.68,97.82,97.62,97.8,20359.0,86.8201,86.9445,86.7667,86.9267,20359.0
2018-09-25 11:35:00,97.8,97.81,97.73,97.76,20230.0,86.9267,86.9356,86.8645,86.8912,20230.0
2018-09-25 11:40:00,97.75,97.79,97.69,97.72,24485.0,86.8823,86.9178,86.829,86.8556,24485.0
2018-09-25 11:45:00,97.71,97.77,97.56,97.58,15530.0,86.8467,86.9001,86.7134,86.7312,15530.0
2018-09-25 11:50:00,97.58,97.64,97.55,97.59,28302.0,86.7312,86.7845,86.7045,86.7401,28302.0
2018-09-25 11:55:00,97.59,97.59,97.39,97.45,11003.0,86.7401,86.7401,86.5623,86.6156,11003.0
2018-09-25 12:00:00,97.45,97.47,97.39,97.45,55430.0,86.6156,86.6334,86.5623,86.6156,55430.0
2018-09-25 12:05:00,97.45,97.61,97.43,97.6,16438.0,86.6156,86.7579,86.5979,86.749,16438.0
2018-09-25 12:10:00,97.6,97.65,97.6,97.63,7546.0,86.749,86.7934,86.749,86.7756,7546.0
2018-09-25 12:15:00,97.63,97.64,97.5,97.57,9346.0,86.7756,86.7845,86.6601,86.7223,9346.0
2018-09-25 12:20:00,97.58,97.6,97.56,97.57,7358.0,86.7312,86.749,86.7134,86.7223,7358.0
2018-09-25 12:25:00,97.57,97.6,97.53,97.57,99458.0,86.7223,86.749,86.6867,86.7223,99458.0
2018-09-25 12:30:00,97.56,97.61,97.54,97.61,7581.0,86.7134,86.7579,86.6956,86.7579,7581.0
2018-09-25 12:35:00,97.6,97.6,97.56,97.59,8362.0,86.749,86.749,86.7134,86.7401,8362.0
2018-09-25 12:40:00,97.59,97.61,97.53,97.55,15853.0,86.7401,86.7579,86.6867,86.7045,15853.0
2018-09-25 12:45:00,97.54,97.57,97.53,97.55,10000.0,86.6956,86.7223,86.6867,86.7045,10000.0
2018-09-25 12:50:00,97.54,97.55,97.51,97.54,7320.0,86.6956,86.7045,86.669,86.6956,7320.0
2018-09-25 12:55:00,97.54,97.57,97.54,97.56,6325.0,86.6956,86.7223,86.6956,86.7134,6325.0
2018-09-25 13:00:00,97.57,97.57,97.46,97.47,8645.0,86.7223,86.7223,86.6245,86.6334,8645.0
2018-09-25 13:05:00,97.49,97.5,97.46,97.48,7161.0,86.6512,86.6601,86.6245,86.6423,7161.0
2018-09-25 13:10:00,97.48,97.54,97.46,97.54,11225.0,86.6423,86.6956,86.6245,86.6956,11225.0
2018-09-25 13:15:00,97.52,97.59,97.52,97.58,8369.0,86.6779,86.7401,86.6779,86.7312,8369.0
2018-09-25 13:20:00,97.59,97.61,97.57,97.59,9495.0,86.7401,86.7579,86.7223,86.7401,9495.0
2018-09-25 13:25:00,97.59,97.6,97.58,97.6,11216.0,86.7401,86.749,86.7312,86.749,11216.0
2018-09-25 13:30:00,97.59,97.66,97.58,97.62,34118.0,86.7401,86.8023,86.7312,86.7667,34118.0
2018-09-25 13:35:00,97.61,97.66,97.55,97.57,17267.0,86.7579,86.8023,86.7045,86.7223,17267.0
2018-09-25 13:40:00,97.57,97.57,97.4,97.41,12904.0,86.7223,86.7223,86.5712,86.5801,12904.0
2018-09-25 13:45:00,97.4,97.42,97.34,97.42,12630.0,86.5712,86.589,86.5179,86.589,12630.0
2018-09-25 13:50:00,97.42,97.45,97.38,97.4,11738.0,86.589,86.6156,86.5534,86.5712,11738.0
2018-09-25 13:55:00,97.41,97.47,97.39,97.44,12304.0,86.5801,86.6334,86.5623,86.6068,12304.0
2018-09-25 14:00:00,97.43,97.49,97.41,97.48,8471.0,86.5979,86.6512,86.5801,86.6423,8471.0
2018-09-25 14:05:00,97.48,97.49,97.4,97.41,8205.0,86.6423,86.6512,86.5712,86.5801,8205.0
2018-09-25 14:10:00,97.4,97.43,97.4,97.41,7470.0,86.5712,86.5979,86.5712,86.5801,7470.0
2018-09-25 14:15:00,97.41,97.48,97.4,97.48,10584.0,86.5801,86.6423,86.5712,86.6423,10584.0
2018-09-25 14:20:00,97.5,97.51,97.44,97.48,19202.0,86.6601,86.669,86.6068,86.6423,19202.0
2018-09-25 14:25:00,97.48,97.53,97.48,97.51,22203.0,86.6423,86.6867,86.6423,86.669,22203.0
2018-09-25 14:30:00,97.52,97.52,97.37,97.4,47530.0,86.6779,86.6779,86.5445,86.5712,47530.0
2018-09-25 14:35:00,97.41,97.49,97.39,97.49,19159.0,86.5801,86.6512,86.5623,86.6512,19159.0
2018-09-25 14:40:00,97.49,97.49,97.41,97.42,13753.0,86.6512,86.6512,86.5801,86.589,13753.0
2018-09-25 14:45:00,97.42,97.43,97.37,97.39,9989.0,86.589,86.5979,86.5445,86.5623,9989.0
2018-09-25 14:50:00,97.39,97.4,97.33,97.35,12434.0,86.5623,86.5712,86.509,86.5268,12434.0
2018-09-25 14:55:00,97.36,97.49,97.36,97.48,18158.0,86.5356,86.6512,86.5356,86.6423,18158.0
2018-09-25 15:00:00,97.49,97.51,97.46,97.47,32991.0,86.6512,86.669,86.6245,86.6334,32991.0
2018-09-25 15:05:00,97.47,97.5,97.45,97.48,20325.0,86.6334,86.6601,86.6156,86.6423,20325.0
2018-09-25 15:10:00,97.48,97.53,97.48,97.51,19376.0,86.6423,86.6867,86.6423,86.669,19376.0
2018-09-25 15:15:00,97.51,97.52,97.48,97.5,11250.0,86.669,86.6779,86.6423,86.6601,11250.0
2018-09-25 15:20:00,97.49,97.58,97.49,97.58,23111.0,86.6512,86.7312,86.6512,86.7312,23111.0
2018-09-25 15:25:00,97.59,97.63,97.58,97.61,19526.0,86.7401,86.7756,86.7312,86.7579,19526.0
2018-09-25 15:30:00,97.61,97.62,97.59,97.6,18980.0,86.7579,86.7667,86.7401,86.749,18980.0
2018-09-25 15:35:00,97.61,97.67,97.59,97.66,35215.0,86.7579,86.8112,86.7401,86.8023,35215.0
2018-09-25 15:40:00,97.66,97.66,97.47,97.47,41317.0,86.8023,86.8023,86.6334,86.6334,41317.0
2018-09-25 15:45:00,97.48,97.64,97.48,97.63,37967.0,86.6423,86.7845,86.6423,86.7756,37967.0
2018-09-25 15:50:00,97.62,97.64,97.55,97.56,46892.0,86.7667,86.7845,86.7045,86.7134,46892.0
2018-09-25 15:55:00,97.56,97.57,97.4,97.49,187444.0,86.7134,86.7223,86.5712,86.6512,187444.0
2018-09-26 09:30:00,98.09,98.09,97.51,97.52,35995.0,87.1845,87.1845,86.669,86.6779,35995.0
2018-09-26 09:35:00,97.51,98.07,97.45,97.96,42501.0,86.669,87.1667,86.6156,87.0689,42501.0
2018-09-26 09:40:00,97.97,97.98,97.27,97.66,73558.0,87.0778,87.0867,86.4557,86.8023,73558.0
2018-09-26 09:45:00,97.67,97.77,97.36,97.43,15426.0,86.8112,86.9001,86.5356,86.5979,15426.0
2018-09-26 09:50:00,97.45,97.49,97.33,97.34,24314.0,86.6156,86.6512,86.509,86.5179,24314.0
2018-09-26 09:55:00,97.35,97.41,97.31,97.41,12280.0,86.5268,86.5801,86.4912,86.5801,12280.0
2018-09-26 10:00:00,97.34,97.41,97.3,97.31,25727.0,86.5179,86.5801,86.4823,86.4912,25727.0
2018-09-26 10:05:00,97.3,97.34,97.24,97.24,19455.0,86.4823,86.5179,86.429,86.429,19455.0
2018-09-26 10:10:00,97.24,97.31,97.17,97.26,18529.0,86.429,86.4912,86.3668,86.4468,18529.0
2018-09-26 10:15:00,97.27,97.34,97.16,97.29,54303.0,86.4557,86.5179,86.3579,86.4734,54303.0
2018-09-26 10:20:00,97.29,97.41,97.2,97.38,67346.0,86.4734,86.5801,86.3934,86.5534,67346.0
2018-09-26 10:25:00,97.39,97.4,97.13,97.17,23700.0,86.5623,86.5712,86.3312,86.3668,23700.0
2018-09-26 10:30:00,97.15,97.25,97.15,97.23,12585.0,86.349,86.4379,86.349,86.4201,12585.0
2018-09-26 10:35:00,97.23,97.41,97.14,97.4,50896.0,86.4201,86.5801,86.3401,86.5712,50896.0
2018-09-26 10:40:00,97.39,97.48,97.35,97.47,21073.0,86.5623,86.6423,86.5268,86.6334,21073.0
2018-09-26 10:45:00,97.47,97.48,97.27,97.31,19308.0,86.6334,86.6423,86.4557,86.4912,19308.0
2018-09-26 10:50:00,97.32,97.45,97.28,97.43,16212.0,86.5001,86.6156,86.4645,86.5979,16212.0
2018-09-26 10:55:00,97.42,97.48,97.38,97.47,16572.0,86.589,86.6423,86.5534,86.6334,16572.0
2018-09-26 11:00:00,97.46,97.58,97.43,97.44,23067.0,86.6245,86.7312,86.5979,86.6068,23067.0
2018-09-26 11:05:00,97.46,97.61,97.4,97.57,40623.0,86.6245,86.7579,86.5712,86.7223,40623.0
2018-09-26 11:10:00,97.58,97.68,97.57,97.68,42838.0,86.7312,86.8201,86.7223,86.8201,42838.0
2018-09-26 11:15:00,97.68,97.77,97.67,97.76,30224.0,86.8201,86.9001,86.8112,86.8912,30224.0
2018-09-26 11:20:00,97.76,97.79,97.65,97.67,16753.0,86.8912,86.9178,86.7934,86.8112,16753.0
2018-09-26 11:25:00,97.67,97.69,97.62,97.64,14974.0,86.8112,86.829,86.7667,86.7845,14974.0
2018-09-26 11:30:00,97.62,97.63,97.47,97.47,22026.0,86.7667,86.7756,86.6334,86.6334,22026.0
2018-09-26 11:35:00,97.47,97.51,97.45,97.48,73464.0,86.6334,86.669,86.6156,86.6423,73464.0
2018-09-26 11:40:00,97.49,97.5,97.39,97.4,40913.0,86.6512,86.6601,86.5623,86.5712,40913.0
2018-09-26 11:45:00,97.4,97.41,97.23,97.26,69480.0,86.5712,86.5801,86.4201,86.4468,69480.0
2018-09-26 11:50:00,97.27,97.35,97.25,97.31,73075.0,86.4557,86.5268,86.4379,86.4912,73075.0
2018-09-26 11:55:00,97.32,97.42,97.32,97.38,14956.0,86.5001,86.589,86.5001,86.5534,14956.0
2018-09-26 12:00:00,97.38,97.38,97.22,97.24,9692.0,86.5534,86.5534,86.4112,86.429,9692.0
2018-09-26 12:05:00,97.22,97.24,96.96,97.05,43886.0,86.4112,86.429,86.1801,86.2601,43886.0
2018-09-26 12:10:00,97.06,97.17,97.06,97.12,14789.0,86.269,86.3668,86.269,86.3223,14789.0
2018-09-26 12:15:00,97.12,97.13,97.04,97.08,11633.0,86.3223,86.3312,86.2512,86.2868,11633.0
2018-09-26 12:20:00,97.09,97.18,97.09,97.13,11656.0,86.2957,86.3757,86.2957,86.3312,11656.0
2018-09-26 12:25:00,97.13,97.16,97.08,97.15,9806.0,86.3312,86.3579,86.2868,86.349,9806.0
2018-09-26 12:30:00,97.15,97.2,97.15,97.2,10626.0,86.349,86.3934,86.349,86.3934,10626.0
2018-09-26 12:35:00,97.19,97.2,97.1,97.11,10800.0,86.3845,86.3934,86.3046,86.3134,10800.0
2018-09-26 12:40:00,97.11,97.17,97.11,97.12,9415.0,86.3134,86.3668,86.3134,86.3223,9415.0
2018-09-26 12:45:00,97.13,97.14,97.09,97.13,9487.0,86.3312,86.3401,86.2957,86.3312,9487.0
2018-09-26 12:50:00,97.14,97.16,97.08,97.08,8135.0,86.3401,86.3579,86.2868,86.2868,8135.0
2018-09-26 12:55:00,97.09,97.09,97.05,97.05,4000.0,86.2957,86.2957,86.2601,86.2601,4000.0
2018-09-26 13:00:00,97.05,97.12,97.05,97.1,13669.0,86.2601,86.3223,86.2601,86.3046,13669.0
2018-09-26 13:05:00,97.11,97.11,97.03,97.04,7451.0,86.3134,86.3134,86.2423,86.2512,7451.0
2018-09-26 13:10:00,97.05,97.09,97.04,97.05,7892.0,86.2601,86.2957,86.2512,86.2601,7892.0
2018-09-26 13:15:00,97.06,97.08,97.04,97.05,7425.0,86.269,86.2868,86.2512,86.2601,7425.0
2018-09-26 13:20:00,97.06,97.07,97.01,97.01,10595.0,86.269,86.2779,86.2246,86.2246,10595.0
2018-09-26 13:25:00,97.0,97.05,96.96,97.01,10265.0,86.2157,86.2601,86.1801,86.2246,10265.0
2018-09-26 13:30:00,97.02,97.06,96.97,97.04,12435.0,86.2334,86.269,86.189,86.2512,12435.0
2018-09-26 13:35:00,97.04,97.05,97.0,97.05,6166.0,86.2512,86.2601,86.2157,86.2601,6166.0
2018-09-26 13:40:00,97.05,97.11,97.04,97.11,7782.0,86.2601,86.3134,86.2512,86.3134,7782.0
2018-09-26 13:45:00,97.12,97.16,97.11,97.11,11060.0,86.3223,86.3579,86.3134,86.3134,11060.0
2018-09-26 13:50:00,97.13,97.13,97.03,97.04,28517.0,86.3312,86.3312,86.2423,86.2512,28517.0
2018-09-26 13:55:00,97.03,97.05,96.9,97.02,10869.0,86.2423,86.2601,86.1268,86.2334,10869.0
2018-09-26 14:00:00,97.06,97.13,96.9,97.01,19764.0,86.269,86.3312,86.1268,86.2246,19764.0
2018-09-26 14:05:00,97.01,97.03,96.94,96.98,11352.0,86.2246,86.2423,86.1623,86.1979,11352.0
2018-09-26 14:10:00,96.98,97.13,96.96,97.13,23338.0,86.1979,86.3312,86.1801,86.3312,23338.0
2018-09-26 14:15:00,97.14,97.34,97.14,97.29,34025.0,86.3401,86.5179,86.3401,86.4734,34025.0
2018-09-26 14:20:00,97.29,97.32,97.06,97.08,26230.0,86.4734,86.5001,86.269,86.2868,26230.0
2018-09-26 14:25:00,97.1,97.13,96.93,97.02,28187.0,86.3046,86.3312,86.1535,86.2334,28187.0
2018-09-26 14:30:00,97.01,97.04,96.99,97.01,15460.0,86.2246,86.2512,86.2068,86.2246,15460.0
2018-09-26 14:35:00,97.01,97.08,96.98,97.06,24144.0,86.2246,86.2868,86.1979,86.269,24144.0
2018-09-26 14:40:00,97.06,97.11,96.98,97.03,19710.0,86.269,86.3134,86.1979,86.2423,19710.0
2018-09-26 14:45:00,97.02,97.03,96.77,96.8,16394.0,86.2334,86.2423,86.0112,86.0379,16394.0
2018-09-26 14:50:00,96.79,96.85,96.72,96.72,12850.0,86.029,86.0823,85.9668,85.9668,12850.0
2018-09-26 14:55:00,96.73,96.82,96.71,96.71,16356.0,85.9757,86.0557,85.9579,85.9579,16356.0
2018-09-26 15:00:00,96.7,96.7,96.45,96.58,28721.0,85.949,85.949,85.7268,85.8424,28721.0
2018-09-26 15:05:00,96.56,96.63,96.49,96.63,13836.0,85.8246,85.8868,85.7624,85.8868,13836.0
2018-09-26 15:10:00,96.63,96.7,96.6,96.65,91631.0,85.8868,85.949,85.8601,85.9046,91631.0
2018-09-26 15:15:00,96.65,96.73,96.64,96.73,21860.0,85.9046,85.9757,85.8957,85.9757,21860.0
2018-09-26 15:20:00,96.72,96.8,96.71,96.78,28019.0,85.9668,86.0379,85.9579,86.0201,28019.0
2018-09-26 15:25:00,96.78,96.81,96.73,96.75,47945.0,86.0201,86.0468,85.9757,85.9935,47945.0
2018-09-26 15:30:00,96.74,96.76,96.64,96.64,37645.0,85.9846,86.0024,85.8957,85.8957,37645.0
2018-09-26 15:35:00,96.65,96.68,96.52,96.52,36899.0,85.9046,85.9312,85.789,85.789,36899.0
2018-09-26 15:40:00,96.51,96.52,96.32,96.33,31914.0,85.7801,85.789,85.6113,85.6202,31914.0
2018-09-26 15:45:00,96.29,96.32,95.97,96.16,70274.0,85.5846,85.6113,85.3002,85.4691,70274.0
2018-09-26 15:50:00,96.17,96.3,96.12,96.24,71627.0,85.4779,85.5935,85.4335,85.5402,71627.0
2018-09-26 15:55:00,96.23,96.3,96.12,96.19,175268.0,85.5313,85.5935,85.4335,85.4957,175268.0
2018-09-27 09:30:00,96.13,96.13,95.34,95.34,40067.0,85.4424,85.4424,84.7402,84.7402,40067.0
2018-09-27 09:35:00,95.34,95.45,94.95,95.02,62007.0,84.7402,84.838,84.3936,84.4558,62007.0
2018-09-27 09:40:00,95.03,95.44,95.02,95.44,29914.0,84.4647,84.8291,84.4558,84.8291,29914.0
2018-09-27 09:45:00,95.45,95.45,95.0,95.0,63973.0,84.838,84.838,84.438,84.438,63973.0
2018-09-27 09:50:00,95.0,95.26,94.98,95.24,31198.0,84.438,84.6691,84.4203,84.6513,31198.0
2018-09-27 09:55:00,95.23,95.49,95.22,95.49,19762.0,84.6425,84.8736,84.6336,84.8736,19762.0
2018-09-27 10:00:00,95.52,95.73,95.5,95.62,20359.0,84.9002,85.0869,84.8824,84.9891,20359.0
2018-09-27 10:05:00,95.6,95.76,95.59,95.66,37047.0,84.9713,85.1135,84.9624,85.0247,37047.0
2018-09-27 10:10:00,95.68,95.81,95.53,95.77,24993.0,85.0424,85.158,84.9091,85.1224,24993.0
2018-09-27 10:15:00,95.76,95.86,95.63,95.74,13818.0,85.1135,85.2024,84.998,85.0958,13818.0
2018-09-27 10:20:00,95.74,95.74,95.61,95.62,8397.0,85.0958,85.0958,84.9802,84.9891,8397.0
2018-09-27 10:25:00,95.65,95.7,95.62,95.64,14966.0,85.0158,85.0602,84.9891,85.0069,14966.0
2018-09-27 10:30:00,95.64,95.79,95.64,95.78,14529.0,85.0069,85.1402,85.0069,85.1313,14529.0
2018-09-27 10:35:00,95.82,95.91,95.78,95.82,13535.0,85.1669,85.2469,85.1313,85.1669,13535.0
2018-09-27 10:40:00,95.83,95.91,95.81,95.88,9509.0,85.1758,85.2469,85.158,85.2202,9509.0
2018-09-27 10:45:00,95.87,95.95,95.82,95.87,14133.0,85.2113,85.2824,85.1669,85.2113,14133.0
2018-09-27 10:50:00,95.92,95.92,95.79,95.8,8400.0,85.2557,85.2557,85.1402,85.1491,8400.0
2018-09-27 10:55:00,95.81,95.94,95.8,95.85,10299.0,85.158,85.2735,85.1491,85.1935,10299.0
2018-09-27 11:00:00,95.88,95.94,95.85,95.93,10917.0,85.2202,85.2735,85.1935,85.2646,10917.0
2018-09-27 11:05:00,95.93,95.97,95.91,95.93,11397.0,85.2646,85.3002,85.2469,85.2646,11397.0
2018-09-27 11:10:00,95.94,95.94,95.73,95.81,10082.0,85.2735,85.2735,85.0869,85.158,10082.0
2018-09-27 11:15:00,95.82,95.91,95.81,95.9,16804.0,85.1669,85.2469,85.158,85.238,16804.0
2018-09-27 11:20:00,95.9,96.06,95.89,96.04,34572.0,85.238,85.3802,85.2291,85.3624,34572.0
2018-09-27 11:25:00,96.04,96.08,96.0,96.03,13442.0,85.3624,85.398,85.3269,85.3535,13442.0
2018-09-27 11:30:00,96.03,96.08,95.9,95.95,17157.0,85.3535,85.398,85.238,85.2824,17157.0
2018-09-27 11:35:00,95.95,96.06,95.94,96.04,12809.0,85.2824,85.3802,85.2735,85.3624,12809.0
2018-09-27 11:40:00,96.03,96.13,96.03,96.12,12175.0,85.3535,85.4424,85.3535,85.4335,12175.0
2018-09-27 11:45:00,96.11,96.24,96.1,96.22,18357.0,85.4246,85.5402,85.4157,85.5224,18357.0
2018-09-27 11:50:00,96.23,96.24,96.11,96.15,7289.0,85.5313,85.5402,85.4246,85.4602,7289.0
2018-09-27 11:55:00,96.14,96.24,96.11,96.24,6819.0,85.4513,85.5402,85.4246,85.5402,6819.0
2018-09-27 12:00:00,96.22,96.22,96.15,96.18,7270.0,85.5224,85.5224,85.4602,85.4868,7270.0
2018-09-27 12:05:00,96.18,96.18,96.02,96.05,22638.0,85.4868,85.4868,85.3446,85.3713,22638.0
2018-09-27 12:10:00,96.04,96.06,95.93,95.94,13765.0,85.3624,85.3802,85.2646,85.2735,13765.0
2018-09-27 12:15:00,95.96,96.18,95.96,96.18,14721.0,85.2913,85.4868,85.2913,85.4868,14721.0
2018-09-27 12:20:00,96.16,96.16,95.94,95.94,21580.0,85.4691,85.4691,85.2735,85.2735,21580.0
2018-09-27 12:25:00,95.93,96.03,95.9,96.03,9563.0,85.2646,85.3535,85.238,85.3535,9563.0
2018-09-27 12:30:00,96.04,96.11,96.03,96.11,10908.0,85.3624,85.4246,85.3535,85.4246,10908.0
2018-09-27 12:35:00,96.08,96.11,96.02,96.05,10425.0,85.398,85.4246,85.3446,85.3713,10425.0
2018-09-27 12:40:00,96.05,96.16,96.05,96.13,13090.0,85.3713,85.4691,85.3713,85.4424,13090.0
2018-09-27 12:45:00,96.13,96.18,96.13,96.16,24274.0,85.4424,85.4868,85.4424,85.4691,24274.0
2018-09-27 12:50:00,96.16,96.19,96.13,96.19,14672.0,85.4691,85.4957,85.4424,85.4957,14672.0
2018-09-27 12:55:00,96.18,96.2,96.06,96.07,6832.0,85.4868,85.5046,85.3802,85.3891,6832.0
2018-09-27 13:00:00,96.05,96.14,96.03,96.07,8965.0,85.3713,85.4513,85.3535,85.3891,8965.0
2018-09-27 13:05:00,96.06,96.08,96.01,96.04,7646.0,85.3802,85.398,85.3357,85.3624,7646.0
2018-09-27 13:10:00,96.05,96.05,95.94,95.95,6810.0,85.3713,85.3713,85.2735,85.2824,6810.0
2018-09-27 13:15:00,95.95,95.98,95.94,95.95,3400.0,85.2824,85.3091,85.2735,85.2824,3400.0
2018-09-27 13:20:00,95.95,95.95,95.82,95.82,6856.0,85.2824,85.2824,85.1669,85.1669,6856.0
2018-09-27 13:25:00,95.83,95.9,95.82,95.88,8950.0,85.1758,85.238,85.1669,85.2202,8950.0
2018-09-27 13:30:00,95.89,95.92,95.86,95.89,8416.0,85.2291,85.2557,85.2024,85.2291,8416.0
2018-09-27 13:35:00,95.88,95.93,95.88,95.89,12522.0,85.2202,85.2646,85.2202,85.2291,12522.0
2018-09-27 13:40:00,95.89,95.93,95.86,95.91,8567.0,85.2291,85.2646,85.2024,85.2469,8567.0
2018-09-27 13:45:00,95.92,95.93,95.88,95.93,9589.0,85.2557,85.2646,85.2202,85.2646,9589.0
2018-09-27 13:50:00,95.92,95.93,95.87,95.88,9639.0,85.2557,85.2646,85.2113,85.2202,9639.0
2018-09-27 13:55:00,95.88,95.95,95.88,95.91,9221.0,85.2202,85.2824,85.2202,85.2469,9221.0
2018-09-27 14:00:00,95.9,95.91,95.81,95.82,8501.0,85.238,85.2469,85.158,85.1669,8501.0
2018-09-27 14:05:00,95.81,95.82,95.71,95.77,10211.0,85.158,85.1669,85.0691,85.1224,10211.0
2018-09-27 14:10:00,95.77,95.82,95.76,95.78,7886.0,85.1224,85.1669,85.1135,85.1313,7886.0
2018-09-27 14:15:00,95.79,95.8,95.77,95.79,28516.0,85.1402,85.1491,85.1224,85.1402,28516.0
2018-09-27 14:20:00,95.81,95.84,95.77,95.78,31109.0,85.158,85.1846,85.1224,85.1313,31109.0
2018-09-27 14:25:00,95.78,95.82,95.77,95.8,26819.0,85.1313,85.1669,85.1224,85.1491,26819.0
2018-09-27 14:30:00,95.79,95.86,95.76,95.81,13587.0,85.1402,85.2024,85.1135,85.158,13587.0
2018-09-27 14:35:00,95.81,95.81,95.74,95.79,16049.0,85.158,85.158,85.0958,85.1402,16049.0
2018-09-27 14:40:00,95.79,95.8,95.66,95.67,20432.0,85.1402,85.1491,85.0247,85.0335,20432.0
2018-09-27 14:45:00,95.66,95.66,95.57,95.61,8302.0,85.0247,85.0247,84.9447,84.9802,8302.0
2018-09-27 14:50:00,95.61,95.63,95.55,95.63,22398.0,84.9802,84.998,84.9269,84.998,22398.0
2018-09-27 14:55:00,95.63,95.66,95.54,95.56,19270.0,84.998,85.0247,84.918,84.9358,19270.0
2018-09-27 15:00:00,95.57,95.71,95.57,95.69,17544.0,84.9447,85.0691,84.9447,85.0513,17544.0
2018-09-27 15:05:00,95.69,95.69,95.58,95.59,13499.0,85.0513,85.0513,84.9535,84.9624,13499.0
2018-09-27 15:10:00,95.59,95.68,95.55,95.66,15061.0,84.9624,85.0424,84.9269,85.0247,15061.0
2018-09-27 15:15:00,95.65,95.68,95.62,95.63,10528.0,85.0158,85.0424,84.9891,84.998,10528.0
2018-09-27 15:20:00,95.62,95.62,95.55,95.59,18091.0,84.9891,84.9891,84.9269,84.9624,18091.0
2018-09-27 15:25:00,95.59,95.6,95.54,95.56,25219.0,84.9624,84.9713,84.918,84.9358,25219.0
2018-09-27 15:30:00,95.55,95.57,95.44,95.49,29061.0,84.9269,84.9447,84.8291,84.8736,29061.0
2018-09-27 15:35:00,95.49,95.5,95.43,95.45,42497.0,84.8736,84.8824,84.8202,84.838,42497.0
2018-09-27 15:40:00,95.45,95.47,95.38,95.47,45507.0,84.838,84.8558,84.7758,84.8558,45507.0
2018-09-27 15:45:00,95.46,95.53,95.44,95.48,45171.0,84.8469,84.9091,84.8291,84.8647,45171.0
2018-09-27 15:50:00,95.47,95.51,95.46,95.51,56279.0,84.8558,84.8913,84.8469,84.8913,56279.0
2018-09-27 15:55:00,95.51,95.58,95.45,95.47,164558.0,84.8913,84.9535,84.838,84.8558,164558.0
2018-09-28 09:30:00,94.83,95.46,94.58,95.45,40183.0,84.2869,84.8469,84.0647,84.838,40183.0
2018-09-28 09:35:00,95.39,95.48,95.19,95.28,25499.0,84.7847,84.8647,84.6069,84.6869,25499.0
2018-09-28 09:40:00,95.23,95.5,95.1,95.47,10173.0,84.6425,84.8824,84.5269,84.8558,10173.0
2018-09-28 09:45:00,95.51,95.51,95.21,95.27,25920.0,84.8913,84.8913,84.6247,84.678,25920.0
2018-09-28 09:50:00,95.28,95.47,95.28,95.43,9151.0,84.6869,84.8558,84.6869,84.8202,9151.0
2018-09-28 09:55:00,95.45,95.64,95.42,95.64,10755.0,84.838,85.0069,84.8113,85.0069,10755.0
2018-09-28 10:00:00,95.63,95.68,95.43,95.44,16616.0,84.998,85.0424,84.8202,84.8291,16616.0
2018-09-28 10:05:00,95.44,95.44,95.24,95.27,4914.0,84.8291,84.8291,84.6513,84.678,4914.0
2018-09-28 10:10:00,95.26,95.44,95.26,95.39,8054.0,84.6691,84.8291,84.6691,84.7847,8054.0
2018-09-28 10:15:00,95.4,95.4,95.31,95.38,5180.0,84.7936,84.7936,84.7136,84.7758,5180.0
2018-09-28 10:20:00,95.42,95.48,95.37,95.44,9925.0,84.8113,84.8647,84.7669,84.8291,9925.0
2018-09-28 10:25:00,95.43,95.58,95.43,95.58,9554.0,84.8202,84.9535,84.8202,84.9535,9554.0
2018-09-28 10:30:00,95.58,95.61,95.52,95.54,8271.0,84.9535,84.9802,84.9002,84.918,8271.0
2018-09-28 10:35:00,95.55,95.6,95.51,95.54,9576.0,84.9269,84.9713,84.8913,84.918,9576.0
2018-09-28 10:40:00,95.56,95.62,95.55,95.59,10492.0,84.9358,84.9891,84.9269,84.9624,10492.0
2018-09-28 10:45:00,95.58,95.71,95.58,95.6,11016.0,84.9535,85.0691,84.9535,84.9713,11016.0
2018-09-28 10:50:00,95.6,95.63,95.5,95.59,11529.0,84.9713,84.998,84.8824,84.9624,11529.0
2018-09-28 10:55:00,95.59,95.66,95.55,95.56,16336.0,84.9624,85.0247,84.9269,84.9358,16336.0
2018-09-28 11:00:00,95.56,95.61,95.49,95.59,12418.0,84.9358,84.9802,84.8736,84.9624,12418.0
2018-09-28 11:05:00,95.56,95.57,95.48,95.52,13406.0,84.9358,84.9447,84.8647,84.9002,13406.0
2018-09-28 11:10:00,95.53,95.58,95.49,95.57,11452.0,84.9091,84.9535,84.8736,84.9447,11452.0
2018-09-28 11:15:00,95.55,95.57,95.4,95.44,7538.0,84.9269,84.9447,84.7936,84.8291,7538.0
2018-09-28 11:20:00,95.44,95.53,95.44,95.5,8573.0,84.8291,84.9091,84.8291,84.8824,8573.0
2018-09-28 11:25:00,95.5,95.54,95.46,95.47,7622.0,84.8824,84.918,84.8469,84.8558,7622.0
2018-09-28 11:30:00,95.46,95.48,95.43,95.48,9583.0,84.8469,84.8647,84.8202,84.8647,9583.0
2018-09-28 11:35:00,95.47,95.51,95.4,95.41,21013.0,84.8558,84.8913,84.7936,84.8024,21013.0
2018-09-28 11:40:00,95.39,95.39,95.21,95.23,39023.0,84.7847,84.7847,84.6247,84.6425,39023.0
2018-09-28 11:45:00,95.23,95.28,95.19,95.22,19208.0,84.6425,84.6869,84.6069,84.6336,19208.0
2018-09-28 11:50:00,95.2,95.2,95.06,95.11,16823.0,84.6158,84.6158,84.4914,84.5358,16823.0
2018-09-28 11:55:00,95.11,95.18,95.11,95.16,9801.0,84.5358,84.598,84.5358,84.5802,9801.0
2018-09-28 12:00:00,95.16,95.18,95.1,95.11,10177.0,84.5802,84.598,84.5269,84.5358,10177.0
2018-09-28 12:05:00,95.12,95.23,95.12,95.22,11636.0,84.5447,84.6425,84.5447,84.6336,11636.0
2018-09-28 12:10:00,95.22,95.25,95.2,95.25,12652.0,84.6336,84.6602,84.6158,84.6602,12652.0
2018-09-28 12:15:00,95.25,95.3,95.2,95.21,14919.0,84.6602,84.7047,84.6158,84.6247,14919.0
2018-09-28 12:20:00,95.21,95.32,95.2,95.31,22751.0,84.6247,84.7225,84.6158,84.7136,22751.0
2018-09-28 12:25:00,95.32,95.32,95.23,95.23,8319.0,84.7225,84.7225,84.6425,84.6425,8319.0
2018-09-28 12:30:00,95.25,95.27,95.12,95.21,23099.0,84.6602,84.678,84.5447,84.6247,23099.0
2018-09-28 12:35:00,95.21,95.25,95.21,95.23,11592.0,84.6247,84.6602,84.6247,84.6425,11592.0
2018-09-28 12:40:00,95.23,95.25,95.19,95.2,7216.0,84.6425,84.6602,84.6069,84.6158,7216.0
2018-09-28 12:45:00,95.21,95.21,95.01,95.03,7000.0,84.6247,84.6247,84.4469,84.4647,7000.0
2018-09-28 12:50:00,95.04,95.17,95.02,95.15,4120.0,84.4736,84.5891,84.4558,84.5714,4120.0
2018-09-28 12:55:00,95.16,95.18,95.1,95.15,8516.0,84.5802,84.598,84.5269,84.5714,8516.0
2018-09-28 13:00:00,95.16,95.22,95.13,95.22,14394.0,84.5802,84.6336,84.5536,84.6336,14394.0
2018-09-28 13:05:00,95.23,95.24,95.18,95.23,18910.0,84.6425,84.6513,84.598,84.6425,18910.0
2018-09-28 13:10:00,95.25,95.28,95.23,95.23,13813.0,84.6602,84.6869,84.6425,84.6425,13813.0
2018-09-28 13:15:00,95.23,95.29,95.22,95.28,15647.0,84.6425,84.6958,84.6336,84.6869,15647.0
2018-09-28 13:20:00,95.28,95.32,95.28,95.31,42116.0,84.6869,84.7225,84.6869,84.7136,42116.0
2018-09-28 13:25:00,95.31,95.35,95.29,95.32,24398.0,84.7136,84.7491,84.6958,84.7225,24398.0
2018-09-28 13:30:00,95.33,95.49,95.33,95.48,34864.0,84.7313,84.8736,84.7313,84.8647,34864.0
2018-09-28 13:35:00,95.48,95.49,95.39,95.4,31220.0,84.8647,84.8736,84.7847,84.7936,31220.0
2018-09-28 13:40:00,95.41,95.41,95.28,95.33,38111.0,84.8024,84.8024,84.6869,84.7313,38111.0
2018-09-28 13:45:00,95.33,95.38,95.33,95.37,12646.0,84.7313,84.7758,84.7313,84.7669,12646.0
2018-09-28 13:50:00,95.38,95.41,95.34,95.37,11618.0,84.7758,84.8024,84.7402,84.7669,11618.0
2018-09-28 13:55:00,95.37,95.37,95.27,95.3,12542.0,84.7669,84.7669,84.678,84.7047,12542.0
2018-09-28 14:00:00,95.3,95.31,95.23,95.23,24215.0,84.7047,84.7136,84.6425,84.6425,24215.0
2018-09-28 14:05:00,95.22,95.3,95.2,95.3,16111.0,84.6336,84.7047,84.6158,84.7047,16111.0
2018-09-28 14:10:00,95.3,95.32,95.26,95.31,29776.0,84.7047,84.7225,84.6691,84.7136,29776.0
2018-09-28 14:15:00,95.33,95.33,95.26,95.29,12701.0,84.7313,84.7313,84.6691,84.6958,12701.0
2018-09-28 14:20:00,95.29,95.31,95.26,95.28,21334.0,84.6958,84.7136,84.6691,84.6869,21334.0
2018-09-28 14:25:00,95.28,95.31,95.27,95.29,19433.0,84.6869,84.7136,84.678,84.6958,19433.0
2018-09-28 14:30:00,95.29,95.31,95.29,95.31,20569.0,84.6958,84.7136,84.6958,84.7136,20569.0
2018-09-28 14:35:00,95.3,95.31,95.26,95.27,13305.0,84.7047,84.7136,84.6691,84.678,13305.0
2018-09-28 14:40:00,95.27,95.3,95.22,95.24,15753.0,84.678,84.7047,84.6336,84.6513,15753.0
2018-09-28 14:45:00,95.23,95.23,95.11,95.12,18550.0,84.6425,84.6425,84.5358,84.5447,18550.0
2018-09-28 14:50:00,95.12,95.15,95.1,95.15,17556.0,84.5447,84.5714,84.5269,84.5714,17556.0
2018-09-28 14:55:00,95.15,95.17,95.11,95.12,22216.0,84.5714,84.5891,84.5358,84.5447,22216.0
2018-09-28 15:00:00,95.13,95.16,95.07,95.07,26682.0,84.5536,84.5802,84.5002,84.5002,26682.0
2018-09-28 15:05:00,95.08,95.12,95.07,95.11,23530.0,84.5091,84.5447,84.5002,84.5358,23530.0
2018-09-28 15:10:00,95.1,95.14,95.1,95.12,34797.0,84.5269,84.5625,84.5269,84.5447,34797.0
2018-09-28 15:15:00,95.12,95.12,95.09,95.12,24240.0,84.5447,84.5447,84.518,84.5447,24240.0
2018-09-28 15:20:00,95.11,95.18,95.09,95.15,55156.0,84.5358,84.598,84.518,84.5714,55156.0
2018-09-28 15:25:00,95.16,95.2,95.14,95.2,28634.0,84.5802,84.6158,84.5625,84.6158,28634.0
2018-09-28 15:30:00,95.19,95.2,94.99,95.0,65743.0,84.6069,84.6158,84.4291,84.438,65743.0
2018-09-28 15:35:00,95.0,95.0,94.88,94.88,36615.0,84.438,84.438,84.3314,84.3314,36615.0
2018-09-28 15:40:00,94.89,94.93,94.71,94.73,57816.0,84.3403,84.3758,84.1803,84.198,57816.0
2018-09-28 15:45:00,94.73,94.9,94.67,94.79,79755.0,84.198,84.3491,84.1447,84.2514,79755.0
2018-09-28 15:50:00,94.8,94.81,94.75,94.78,91395.0,84.2603,84.2692,84.2158,84.2425,91395.0
2018-09-28 15:55:00,94.78,94.95,94.75,94.92,274025.0,84.2425,84.3936,84.2158,84.3669,274025.0
2018-10-01 09:30:00,95.58,95.64,95.25,95.51,43802.0,84.9535,85.0069,84.6602,84.8913,43802.0
2018-10-01 09:35:00,95.51,95.65,95.39,95.41,19190.0,84.8913,85.0158,84.7847,84.8024,19190.0
2018-10-01 09:40:00,95.41,95.7,95.38,95.67,23590.0,84.8024,85.0602,84.7758,85.0335,23590.0
2018-10-01 09:45:00,95.63,95.84,95.56,95.84,19440.0,84.998,85.1846,84.9358,85.1846,19440.0
2018-10-01 09:50:00,95.92,95.95,95.78,95.91,25830.0,85.2557,85.2824,85.1313,85.2469,25830.0
2018-10-01 09:55:00,95.94,96.07,95.93,96.02,14429.0,85.2735,85.3891,85.2646,85.3446,14429.0
2018-10-01 10:00:00,96.17,96.29,96.05,96.15,20294.0,85.4779,85.5846,85.3713,85.4602,20294.0
2018-10-01 10:05:00,96.15,96.2,96.1,96.14,21331.0,85.4602,85.5046,85.4157,85.4513,21331.0
2018-10-01 10:10:00,96.14,96.24,96.12,96.14,23730.0,85.4513,85.5402,85.4335,85.4513,23730.0
2018-10-01 10:15:00,96.14,96.14,95.94,96.07,31514.0,85.4513,85.4513,85.2735,85.3891,31514.0
2018-10-01 10:20:00,96.09,96.09,95.94,95.96,20154.0,85.4068,85.4068,85.2735,85.2913,20154.0
2018-10-01 10:25:00,95.97,95.98,95.85,95.88,23888.0,85.3002,85.3091,85.1935,85.2202,23888.0
2018-10-01 10:30:00,95.88,95.94,95.81,95.81,22435.0,85.2202,85.2735,85.158,85.158,22435.0
2018-10-01 10:35:00,95.81,95.88,95.76,95.8,19750.0,85.158,85.2202,85.1135,85.1491,19750.0
2018-10-01 10:40:00,95.8,95.87,95.74,95.76,17987.0,85.1491,85.2113,85.0958,85.1135,17987.0
2018-10-01 10:45:00,95.76,95.77,95.61,95.72,19151.0,85.1135,85.1224,84.9802,85.078,19151.0
2018-10-01 10:50:00,95.73,95.78,95.66,95.78,22213.0,85.0869,85.1313,85.0247,85.1313,22213.0
2018-10-01 10:55:00,95.79,95.8,95.67,95.71,15014.0,85.1402,85.1491,85.0335,85.0691,15014.0
2018-10-01 11:00:00,95.7,95.89,95.68,95.83,18793.0,85.0602,85.2291,85.0424,85.1758,18793.0
2018-10-01 11:05:00,95.83,95.89,95.76,95.77,15986.0,85.1758,85.2291,85.1135,85.1224,15986.0
2018-10-01 11:10:00,95.75,95.78,95.73,95.73,12332.0,85.1046,85.1313,85.0869,85.0869,12332.0
2018-10-01 11:15:00,95.73,95.74,95.49,95.55,28302.0,85.0869,85.0958,84.8736,84.9269,28302.0
2018-10-01 11:20:00,95.55,95.57,95.4,95.44,12944.0,84.9269,84.9447,84.7936,84.8291,12944.0
2018-10-01 11:25:00,95.43,95.45,95.34,95.36,21270.0,84.8202,84.838,84.7402,84.758,21270.0
2018-10-01 11:30:00,95.38,95.42,95.35,95.38,12603.0,84.7758,84.8113,84.7491,84.7758,12603.0
2018-10-01 11:35:00,95.39,95.44,95.33,95.43,21140.0,84.7847,84.8291,84.7313,84.8202,21140.0
2018-10-01 11:40:00,95.43,95.43,95.36,95.38,12666.0,84.8202,84.8202,84.758,84.7758,12666.0
2018-10-01 11:45:00,95.37,95.41,95.35,95.37,11494.0,84.7669,84.8024,84.7491,84.7669,11494.0
2018-10-01 11:50:00,95.38,95.38,95.32,95.34,11176.0,84.7758,84.7758,84.7225,84.7402,11176.0
2018-10-01 11:55:00,95.34,95.35,95.2,95.2,15190.0,84.7402,84.7491,84.6158,84.6158,15190.0
2018-10-01 12:00:00,95.22,95.29,95.21,95.25,13117.0,84.6336,84.6958,84.6247,84.6602,13117.0
2018-10-01 12:05:00,95.25,95.29,95.2,95.2,10694.0,84.6602,84.6958,84.6158,84.6158,10694.0
2018-10-01 12:10:00,95.2,95.22,95.17,95.2,8762.0,84.6158,84.6336,84.5891,84.6158,8762.0
2018-10-01 12:15:00,95.2,95.23,95.13,95.22,14226.0,84.6158,84.6425,84.5536,84.6336,14226.0
2018-10-01 12:20:00,95.22,95.23,95.0,95.11,14074.0,84.6336,84.6425,84.438,84.5358,14074.0
2018-10-01 12:25:00,95.11,95.15,95.1,95.14,7665.0,84.5358,84.5714,84.5269,84.5625,7665.0
2018-10-01 12:30:00,95.15,95.23,95.13,95.23,7580.0,84.5714,84.6425,84.5536,84.6425,7580.0
2018-10-01 12:35:00,95.22,95.26,95.18,95.26,9861.0,84.6336,84.6691,84.598,84.6691,9861.0
2018-10-01 12:40:00,95.27,95.27,95.2,95.23,11247.0,84.678,84.678,84.6158,84.6425,11247.0
2018-10-01 12:45:00,95.23,95.23,95.18,95.2,7200.0,84.6425,84.6425,84.598,84.6158,7200.0
2018-10-01 12:50:00,95.21,95.26,95.21,95.24,10728.0,84.6247,84.6691,84.6247,84.6513,10728.0
2018-10-01 12:55:00,95.24,95.28,95.22,95.27,10389.0,84.6513,84.6869,84.6336,84.678,10389.0
2018-10-01 13:00:00,95.27,95.34,95.24,95.31,11911.0,84.678,84.7402,84.6513,84.7136,11911.0
2018-10-01 13:05:00,95.32,95.36,95.3,95.32,9609.0,84.7225,84.758,84.7047,84.7225,9609.0
2018-10-01 13:10:00,95.33,95.35,95.29,95.35,7419.0,84.7313,84.7491,84.6958,84.7491,7419.0
2018-10-01 13:15:00,95.35,95.36,95.3,95.32,8280.0,84.7491,84.758,84.7047,84.7225,8280.0
2018-10-01 13:20:00,95.34,95.37,95.32,95.32,6848.0,84.7402,84.7669,84.7225,84.7225,6848.0
2018-10-01 13:25:00,95.31,95.36,95.3,95.36,8155.0,84.7136,84.758,84.7047,84.758,8155.0
2018-10-01 13:30:00,95.37,95.38,95.32,95.34,11459.0,84.7669,84.7758,84.7225,84.7402,11459.0
2018-10-01 13:35:00,95.34,95.38,95.34,95.36,8411.0,84.7402,84.7758,84.7402,84.758,8411.0
2018-10-01 13:40:00,95.36,95.39,95.35,95.38,8284.0,84.758,84.7847,84.7491,84.7758,8284.0
2018-10-01 13:45:00,95.38,95.39,95.36,95.36,9443.0,84.7758,84.7847,84.758,84.758,9443.0
2018-10-01 13:50:00,95.36,95.36,95.27,95.31,10281.0,84.758,84.758,84.678,84.7136,10281.0
2018-10-01 13:55:00,95.32,95.35,95.28,95.29,11120.0,84.7225,84.7491,84.6869,84.6958,11120.0
2018-10-01 14:00:00,95.29,95.29,95.15,95.22,16437.0,84.6958,84.6958,84.5714,84.6336,16437.0
2018-10-01 14:05:00,95.23,95.31,95.21,95.23,15268.0,84.6425,84.7136,84.6247,84.6425,15268.0
2018-10-01 14:10:00,95.25,95.29,95.25,95.28,9715.0,84.6602,84.6958,84.6602,84.6869,9715.0
2018-10-01 14:15:00,95.28,95.29,95.24,95.25,14901.0,84.6869,84.6958,84.6513,84.6602,14901.0
2018-10-01 14:20:00,95.24,95.33,95.23,95.33,12842.0,84.6513,84.7313,84.6425,84.7313,12842.0
2018-10-01 14:25:00,95.33,95.38,95.33,95.38,14335.0,84.7313,84.7758,84.7313,84.7758,14335.0
2018-10-01 14:30:00,95.38,95.38,95.2,95.2,19439.0,84.7758,84.7758,84.6158,84.6158,19439.0
2018-10-01 14:35:00,95.2,95.22,95.14,95.22,12238.0,84.6158,84.6336,84.5625,84.6336,12238.0
2018-10-01 14:40:00,95.22,95.22,95.13,95.19,15559.0,84.6336,84.6336,84.5536,84.6069,15559.0
2018-10-01 14:45:00,95.2,95.23,95.19,95.21,8325.0,84.6158,84.6425,84.6069,84.6247,8325.0
2018-10-01 14:50:00,95.22,95.22,95.13,95.13,12405.0,84.6336,84.6336,84.5536,84.5536,12405.0
2018-10-01 14:55:00,95.12,95.2,95.1,95.15,18445.0,84.5447,84.6158,84.5269,84.5714,18445.0
2018-10-01 15:00:00,95.14,95.18,95.12,95.13,18868.0,84.5625,84.598,84.5447,84.5536,18868.0
2018-10-01 15:05:00,95.13,95.18,95.09,95.09,16909.0,84.5536,84.598,84.518,84.518,16909.0
2018-10-01 15:10:00,95.11,95.11,95.03,95.1,16953.0,84.5358,84.5358,84.4647,84.5269,16953.0
2018-10-01 15:15:00,95.11,95.17,95.09,95.12,21280.0,84.5358,84.5891,84.518,84.5447,21280.0
2018-10-01 15:20:00,95.11,95.11,94.98,95.01,16658.0,84.5358,84.5358,84.4203,84.4469,16658.0
2018-10-01 15:25:00,95.01,95.02,94.87,94.93,32454.0,84.4469,84.4558,84.3225,84.3758,32454.0
2018-10-01 15:30:00,94.94,94.94,94.79,94.9,31593.0,84.3847,84.3847,84.2514,84.3491,31593.0
2018-10-01 15:35:00,94.91,94.94,94.82,94.93,53231.0,84.358,84.3847,84.278,84.3758,53231.0
2018-10-01 15:40:00,94.93,94.93,94.69,94.78,39706.0,84.3758,84.3758,84.1625,84.2425,39706.0
2018-10-01 15:45:00,94.8,94.98,94.79,94.96,46114.0,84.2603,84.4203,84.2514,84.4025,46114.0
2018-10-01 15:50:00,94.96,95.02,94.94,95.0,38779.0,84.4025,84.4558,84.3847,84.438,38779.0
2018-10-01 15:55:00,95.01,95.11,94.9,94.97,184667.0,84.4469,84.5358,84.3491,84.4114,184667.0
2018-10-02 09:30:00,95.15,95.32,94.85,95.23,38843.0,84.5714,84.7225,84.3047,84.6425,38843.0
2018-10-02 09:35:00,95.32,95.77,95.31,95.72,24370.0,84.7225,85.1224,84.7136,85.078,24370.0
2018-10-02 09:40:00,95.72,95.92,95.69,95.91,13706.0,85.078,85.2557,85.0513,85.2469,13706.0
2018-10-02 09:45:00,95.91,95.91,95.68,95.76,16727.0,85.2469,85.2469,85.0424,85.1135,16727.0
2018-10-02 09:50:00,95.75,95.75,95.56,95.56,16991.0,85.1046,85.1046,84.9358,84.9358,16991.0
2018-10-02 09:55:00,95.59,95.61,95.38,95.38,9273.0,84.9624,84.9802,84.7758,84.7758,9273.0
2018-10-02 10:00:00,95.36,95.4,95.28,95.33,12814.0,84.758,84.7936,84.6869,84.7313,12814.0
2018-10-02 10:05:00,95.31,95.31,95.22,95.23,19149.0,84.7136,84.7136,84.6336,84.6425,19149.0
2018-10-02 10:10:00,95.24,95.27,95.15,95.15,18141.0,84.6513,84.678,84.5714,84.5714,18141.0
2018-10-02 10:15:00,95.15,95.16,94.93,94.94,9344.0,84.5714,84.5802,84.3758,84.3847,9344.0
2018-10-02 10:20:00,94.96,95.04,94.93,95.01,15010.0,84.4025,84.4736,84.3758,84.4469,15010.0
2018-10-02 10:25:00,94.99,95.07,94.96,95.03,15044.0,84.4291,84.5002,84.4025,84.4647,15044.0
2018-10-02 10:30:00,95.05,95.08,94.83,94.87,14524.0,84.4825,84.5091,84.2869,84.3225,14524.0
2018-10-02 10:35:00,94.86,94.91,94.74,94.78,13367.0,84.3136,84.358,84.2069,84.2425,13367.0
2018-10-02 10:40:00,94.77,94.77,94.65,94.67,17089.0,84.2336,84.2336,84.1269,84.1447,17089.0
2018-10-02 10:45:00,94.68,94.82,94.65,94.81,31421.0,84.1536,84.278,84.1269,84.2692,31421.0
2018-10-02 10:50:00,94.83,94.98,94.81,94.9,21864.0,84.2869,84.4203,84.2692,84.3491,21864.0
2018-10-02 10:55:00,94.92,95.03,94.92,94.98,20580.0,84.3669,84.4647,84.3669,84.4203,20580.0
2018-10-02 11:00:00,94.98,95.07,94.94,95.07,37262.0,84.4203,84.5002,84.3847,84.5002,37262.0
2018-10-02 11:05:00,95.07,95.2,95.06,95.16,21756.0,84.5002,84.6158,84.4914,84.5802,21756.0
2018-10-02 11:10:00,95.16,95.18,95.1,95.16,20337.0,84.5802,84.598,84.5269,84.5802,20337.0
2018-10-02 11:15:00,95.16,95.16,94.99,95.0,19180.0,84.5802,84.5802,84.4291,84.438,19180.0
2018-10-02 11:20:00,95.0,95.03,94.98,95.01,13354.0,84.438,84.4647,84.4203,84.4469,13354.0
2018-10-02 11:25:00,95.01,95.03,94.89,94.9,19331.0,84.4469,84.4647,84.3403,84.3491,19331.0
2018-10-02 11:30:00,94.9,94.95,94.86,94.88,13731.0,84.3491,84.3936,84.3136,84.3314,13731.0
2018-10-02 11:35:00,94.88,94.94,94.82,94.85,17266.0,84.3314,84.3847,84.278,84.3047,17266.0
2018-10-02 11:40:00,94.85,94.98,94.82,94.98,14658.0,84.3047,84.4203,84.278,84.4203,14658.0
2018-10-02 11:45:00,94.99,95.11,94.99,95.05,16048.0,84.4291,84.5358,84.4291,84.4825,16048.0
2018-10-02 11:50:00,95.05,95.05,94.98,95.01,17294.0,84.4825,84.4825,84.4203,84.4469,17294.0
2018-10-02 11:55:00,95.02,95.04,95.0,95.0,19421.0,84.4558,84.4736,84.438,84.438,19421.0
2018-10-02 12:00:00,95.02,95.02,94.91,94.92,15274.0,84.4558,84.4558,84.358,84.3669,15274.0
2018-10-02 12:05:00,94.91,94.96,94.88,94.94,21839.0,84.358,84.4025,84.3314,84.3847,21839.0
2018-10-02 12:10:00,94.97,95.0,94.9,94.92,11662.0,84.4114,84.438,84.3491,84.3669,11662.0
2018-10-02 12:15:00,94.93,94.95,94.91,94.91,8120.0,84.3758,84.3936,84.358,84.358,8120.0
2018-10-02 12:20:00,94.9,94.93,94.84,94.91,9268.0,84.3491,84.3758,84.2958,84.358,9268.0
2018-10-02 12:25:00,94.9,94.92,94.84,94.84,7852.0,84.3491,84.3669,84.2958,84.2958,7852.0
2018-10-02 12:30:00,94.84,94.92,94.81,94.91,12412.0,84.2958,84.3669,84.2692,84.358,12412.0
2018-10-02 12:35:00,94.91,95.05,94.9,95.04,27463.0,84.358,84.4825,84.3491,84.4736,27463.0
2018-10-02 12:40:00,95.05,95.15,95.02,95.11,21663.0,84.4825,84.5714,84.4558,84.5358,21663.0
2018-10-02 12:45:00,95.11,95.13,95.05,95.09,8657.0,84.5358,84.5536,84.4825,84.518,8657.0
2018-10-02 12:50:00,95.11,95.13,95.07,95.12,8503.0,84.5358,84.5536,84.5002,84.5447,8503.0
2018-10-02 12:55:00,95.11,95.13,95.08,95.12,7200.0,84.5358,84.5536,84.5091,84.5447,7200.0
2018-10-02 13:00:00,95.12,95.14,95.05,95.07,8785.0,84.5447,84.5625,84.4825,84.5002,8785.0
2018-10-02 13:05:00,95.08,95.08,95.04,95.04,11375.0,84.5091,84.5091,84.4736,84.4736,11375.0
2018-10-02 13:10:00,95.04,95.14,95.04,95.14,7691.0,84.4736,84.5625,84.4736,84.5625,7691.0
2018-10-02 13:15:00,95.15,95.2,95.11,95.11,8696.0,84.5714,84.6158,84.5358,84.5358,8696.0
2018-10-02 13:20:00,95.12,95.17,95.1,95.13,12781.0,84.5447,84.5891,84.5269,84.5536,12781.0
2018-10-02 13:25:00,95.14,95.14,95.09,95.1,8919.0,84.5625,84.5625,84.518,84.5269,8919.0
2018-10-02 13:30:00,95.1,95.17,95.09,95.17,8132.0,84.5269,84.5891,84.518,84.5891,8132.0
2018-10-02 13:35:00,95.17,95.24,95.17,95.23,7637.0,84.5891,84.6513,84.5891,84.6425,7637.0
2018-10-02 13:40:00,95.24,95.27,95.22,95.27,7609.0,84.6513,84.678,84.6336,84.678,7609.0
2018-10-02 13:45:00,95.27,95.27,95.22,95.25,11906.0,84.678,84.678,84.6336,84.6602,11906.0
2018-10-02 13:50:00,95.25,95.25,95.21,95.22,10126.0,84.6602,84.6602,84.6247,84.6336,10126.0
2018-10-02 13:55:00,95.23,95.32,95.23,95.31,8103.0,84.6425,84.7225,84.6425,84.7136,8103.0
2018-10-02 14:00:00,95.31,95.37,95.29,95.31,12033.0,84.7136,84.7669,84.6958,84.7136,12033.0
2018-10-02 14:05:00,95.32,95.38,95.32,95.38,12670.0,84.7225,84.7758,84.7225,84.7758,12670.0
2018-10-02 14:10:00,95.38,95.38,95.31,95.37,15145.0,84.7758,84.7758,84.7136,84.7669,15145.0
2018-10-02 14:15:00,95.37,95.43,95.34,95.34,20221.0,84.7669,84.8202,84.7402,84.7402,20221.0
2018-10-02 14:20:00,95.36,95.37,95.29,95.29,13188.0,84.758,84.7669,84.6958,84.6958,13188.0
2018-10-02 14:25:00,95.29,95.37,95.28,95.35,18825.0,84.6958,84.7669,84.6869,84.7491,18825.0
2018-10-02 14:30:00,95.35,95.37,95.29,95.33,10353.0,84.7491,84.7669,84.6958,84.7313,10353.0
2018-10-02 14:35:00,95.33,95.34,95.27,95.28,17284.0,84.7313,84.7402,84.678,84.6869,17284.0
2018-10-02 14:40:00,95.28,95.3,95.25,95.29,13200.0,84.6869,84.7047,84.6602,84.6958,13200.0
2018-10-02 14:45:00,95.3,95.33,95.28,95.31,10526.0,84.7047,84.7313,84.6869,84.7136,10526.0
2018-10-02 14:50:00,95.31,95.32,95.28,95.32,10429.0,84.7136,84.7225,84.6869,84.7225,10429.0
2018-10-02 14:55:00,95.31,95.33,95.26,95.28,10448.0,84.7136,84.7313,84.6691,84.6869,10448.0
2018-10-02 15:00:00,95.28,95.3,95.18,95.19,34231.0,84.6869,84.7047,84.598,84.6069,34231.0
2018-10-02 15:05:00,95.19,95.31,95.18,95.3,23074.0,84.6069,84.7136,84.598,84.7047,23074.0
2018-10-02 15:10:00,95.31,95.31,95.28,95.3,13377.0,84.7136,84.7136,84.6869,84.7047,13377.0
2018-10-02 15:15:00,95.3,95.3,95.27,95.28,15844.0,84.7047,84.7047,84.678,84.6869,15844.0
2018-10-02 15:20:00,95.28,95.29,95.25,95.28,16050.0,84.6869,84.6958,84.6602,84.6869,16050.0
2018-10-02 15:25:00,95.29,95.35,95.26,95.27,26487.0,84.6958,84.7491,84.6691,84.678,26487.0
2018-10-02 15:30:00,95.27,95.43,95.26,95.4,35874.0,84.678,84.8202,84.6691,84.7936,35874.0
2018-10-02 15:35:00,95.4,95.44,95.38,95.4,30857.0,84.7936,84.8291,84.7758,84.7936,30857.0
2018-10-02 15:40:00,95.4,95.49,95.39,95.45,25187.0,84.7936,84.8736,84.7847,84.838,25187.0
2018-10-02 15:45:00,95.45,95.55,95.44,95.53,35044.0,84.838,84.9269,84.8291,84.9091,35044.0
2018-10-02 15:50:00,95.54,95.55,95.48,95.48,42877.0,84.918,84.9269,84.8647,84.8647,42877.0
2018-10-02 15:55:00,95.49,95.56,95.47,95.53,98975.0,84.8736,84.9358,84.8558,84.9091,98975.0
2018-10-03 09:30:00,96.19,96.34,96.12,96.33,26082.0,85.4957,85.629,85.4335,85.6202,26082.0
2018-10-03 09:35:00,96.33,96.46,96.22,96.46,25593.0,85.6202,85.7357,85.5224,85.7357,25593.0
2018-10-03 09:40:00,96.46,96.5,96.35,96.37,11104.0,85.7357,85.7713,85.6379,85.6557,11104.0
2018-10-03 09:45:00,96.38,96.4,96.22,96.24,12161.0,85.6646,85.6824,85.5224,85.5402,12161.0
2018-10-03 09:50:00,96.22,96.23,96.05,96.05,18551.0,85.5224,85.5313,85.3713,85.3713,18551.0
2018-10-03 09:55:00,96.01,96.05,95.89,96.05,21183.0,85.3357,85.3713,85.2291,85.3713,21183.0
2018-10-03 10:00:00,96.06,96.12,95.9,96.09,37405.0,85.3802,85.4335,85.238,85.4068,37405.0
2018-10-03 10:05:00,96.09,96.17,96.0,96.1,23993.0,85.4068,85.4779,85.3269,85.4157,23993.0
2018-10-03 10:10:00,96.11,96.13,95.97,96.07,16287.0,85.4246,85.4424,85.3002,85.3891,16287.0
2018-10-03 10:15:00,96.06,96.11,96.01,96.07,23667.0,85.3802,85.4246,85.3357,85.3891,23667.0
2018-10-03 10:20:00,96.07,96.33,96.02,96.24,20531.0,85.3891,85.6202,85.3446,85.5402,20531.0
2018-10-03 10:25:00,96.22,96.24,96.11,96.13,17097.0,85.5224,85.5402,85.4246,85.4424,17097.0
2018-10-03 10:30:00,96.12,96.12,95.96,96.08,13773.0,85.4335,85.4335,85.2913,85.398,13773.0
2018-10-03 10:35:00,96.08,96.14,96.03,96.09,16547.0,85.398,85.4513,85.3535,85.4068,16547.0
2018-10-03 10:40:00,96.09,96.1,95.99,96.05,18959.0,85.4068,85.4157,85.318,85.3713,18959.0
2018-10-03 10:45:00,96.06,96.16,96.06,96.09,14824.0,85.3802,85.4691,85.3802,85.4068,14824.0
2018-10-03 10:50:00,96.1,96.21,96.09,96.09,32619.0,85.4157,85.5135,85.4068,85.4068,32619.0
2018-10-03 10:55:00,96.09,96.15,96.05,96.05,10574.0,85.4068,85.4602,85.3713,85.3713,10574.0
2018-10-03 11:00:00,96.06,96.06,95.94,96.01,15545.0,85.3802,85.3802,85.2735,85.3357,15545.0
2018-10-03 11:05:00,96.02,96.05,95.96,95.98,13395.0,85.3446,85.3713,85.2913,85.3091,13395.0
2018-10-03 11:10:00,95.98,95.98,95.89,95.94,9447.0,85.3091,85.3091,85.2291,85.2735,9447.0
2018-10-03 11:15:00,95.94,96.0,95.91,95.99,15215.0,85.2735,85.3269,85.2469,85.318,15215.0
2018-10-03 11:20:00,95.99,96.01,95.9,95.95,7628.0,85.318,85.3357,85.238,85.2824,7628.0
2018-10-03 11:25:00,95.95,96.12,95.94,96.12,26626.0,85.2824,85.4335,85.2735,85.4335,26626.0
2018-10-03 11:30:00,96.12,96.29,96.11,96.28,27507.0,85.4335,85.5846,85.4246,85.5757,27507.0
2018-10-03 11:35:00,96.27,96.35,96.23,96.34,27380.0,85.5668,85.6379,85.5313,85.629,27380.0
2018-10-03 11:40:00,96.34,96.39,96.24,96.36,26744.0,85.629,85.6735,85.5402,85.6468,26744.0
2018-10-03 11:45:00,96.36,96.65,96.35,96.63,23864.0,85.6468,85.9046,85.6379,85.8868,23864.0
2018-10-03 11:50:00,96.64,96.75,96.62,96.72,25705.0,85.8957,85.9935,85.8779,85.9668,25705.0
2018-10-03 11:55:00,96.72,96.78,96.69,96.71,9337.0,85.9668,86.0201,85.9401,85.9579,9337.0
2018-10-03 12:00:00,96.69,96.78,96.61,96.62,12325.0,85.9401,86.0201,85.869,85.8779,12325.0
2018-10-03 12:05:00,96.61,96.71,96.6,96.6,12006.0,85.869,85.9579,85.8601,85.8601,12006.0
2018-10-03 12:10:00,96.61,96.66,96.6,96.63,10993.0,85.869,85.9135,85.8601,85.8868,10993.0
2018-10-03 12:15:00,96.63,96.74,96.62,96.67,12278.0,85.8868,85.9846,85.8779,85.9224,12278.0
2018-10-03 12:20:00,96.67,96.8,96.65,96.8,9848.0,85.9224,86.0379,85.9046,86.0379,9848.0
2018-10-03 12:25:00,96.83,96.85,96.8,96.84,11977.0,86.0646,86.0823,86.0379,86.0735,11977.0
2018-10-03 12:30:00,96.85,96.99,96.84,96.99,15321.0,86.0823,86.2068,86.0735,86.2068,15321.0
2018-10-03 12:35:00,96.99,97.0,96.86,96.87,28293.0,86.2068,86.2157,86.0912,86.1001,28293.0
2018-10-03 12:40:00,96.86,96.94,96.84,96.89,9071.0,86.0912,86.1623,86.0735,86.1179,9071.0
2018-10-03 12:45:00,96.9,97.1,96.9,97.1,10872.0,86.1268,86.3046,86.1268,86.3046,10872.0
2018-10-03 12:50:00,97.09,97.09,97.01,97.01,10335.0,86.2957,86.2957,86.2246,86.2246,10335.0
2018-10-03 12:55:00,97.0,97.02,96.97,96.98,6243.0,86.2157,86.2334,86.189,86.1979,6243.0
2018-10-03 13:00:00,96.97,97.15,96.97,97.14,15120.0,86.189,86.349,86.189,86.3401,15120.0
2018-10-03 13:05:00,97.13,97.15,97.02,97.06,13034.0,86.3312,86.349,86.2334,86.269,13034.0
2018-10-03 13:10:00,97.06,97.06,96.94,96.95,10614.0,86.269,86.269,86.1623,86.1712,10614.0
2018-10-03 13:15:00,96.95,97.02,96.95,97.0,10961.0,86.1712,86.2334,86.1712,86.2157,10961.0
2018-10-03 13:20:00,97.0,97.01,96.83,96.85,10023.0,86.2157,86.2246,86.0646,86.0823,10023.0
2018-10-03 13:25:00,96.83,96.99,96.81,96.98,10765.0,86.0646,86.2068,86.0468,86.1979,10765.0
2018-10-03 13:30:00,96.98,97.08,96.96,97.03,8104.0,86.1979,86.2868,86.1801,86.2423,8104.0
2018-10-03 13:35:00,97.02,97.09,97.0,97.02,57750.0,86.2334,86.2957,86.2157,86.2334,57750.0
2018-10-03 13:40:00,97.03,97.03,96.92,96.97,8807.0,86.2423,86.2423,86.1446,86.189,8807.0
2018-10-03 13:45:00,96.98,97.06,96.97,97.06,50095.0,86.1979,86.269,86.189,86.269,50095.0
2018-10-03 13:50:00,97.06,97.14,97.06,97.08,12067.0,86.269,86.3401,86.269,86.2868,12067.0
2018-10-03 13:55:00,97.1,97.18,97.1,97.18,13244.0,86.3046,86.3757,86.3046,86.3757,13244.0
2018-10-03 14:00:00,97.19,97.22,97.13,97.21,9793.0,86.3845,86.4112,86.3312,86.4023,9793.0
2018-10-03 14:05:00,97.22,97.25,97.2,97.23,10834.0,86.4112,86.4379,86.3934,86.4201,10834.0
2018-10-03 14:10:00,97.25,97.32,97.24,97.24,14542.0,86.4379,86.5001,86.429,86.429,14542.0
2018-10-03 14:15:00,97.23,97.24,97.13,97.18,17320.0,86.4201,86.429,86.3312,86.3757,17320.0
2018-10-03 14:20:00,97.18,97.21,97.1,97.12,19521.0,86.3757,86.4023,86.3046,86.3223,19521.0
2018-10-03 14:25:00,97.12,97.12,97.04,97.12,16052.0,86.3223,86.3223,86.2512,86.3223,16052.0
2018-10-03 14:30:00,97.12,97.13,97.02,97.04,16721.0,86.3223,86.3312,86.2334,86.2512,16721.0
2018-10-03 14:35:00,97.01,97.01,96.85,96.93,37303.0,86.2246,86.2246,86.0823,86.1535,37303.0
2018-10-03 14:40:00,96.93,96.93,96.76,96.84,34885.0,86.1535,86.1535,86.0024,86.0735,34885.0
2018-10-03 14:45:00,96.83,96.83,96.66,96.7,50943.0,86.0646,86.0646,85.9135,85.949,50943.0
2018-10-03 14:50:00,96.7,96.73,96.6,96.67,22262.0,85.949,85.9757,85.8601,85.9224,22262.0
2018-10-03 14:55:00,96.68,96.84,96.67,96.8,23495.0,85.9312,86.0735,85.9224,86.0379,23495.0
2018-10-03 15:00:00,96.8,96.83,96.74,96.75,48617.0,86.0379,86.0646,85.9846,85.9935,48617.0
2018-10-03 15:05:00,96.75,96.8,96.71,96.8,33080.0,85.9935,86.0379,85.9579,86.0379,33080.0
2018-10-03 15:10:00,96.8,96.85,96.71,96.72,54216.0,86.0379,86.0823,85.9579,85.9668,54216.0
2018-10-03 15:15:00,96.71,96.72,96.59,96.59,17835.0,85.9579,85.9668,85.8513,85.8513,17835.0
2018-10-03 15:20:00,96.59,96.6,96.51,96.51,17017.0,85.8513,85.8601,85.7801,85.7801,17017.0
2018-10-03 15:25:00,96.51,96.63,96.5,96.63,27242.0,85.7801,85.8868,85.7713,85.8868,27242.0
2018-10-03 15:30:00,96.63,96.69,96.6,96.68,19242.0,85.8868,85.9401,85.8601,85.9312,19242.0
2018-10-03 15:35:00,96.68,96.72,96.63,96.67,33095.0,85.9312,85.9668,85.8868,85.9224,33095.0
2018-10-03 15:40:00,96.68,96.84,96.66,96.83,26701.0,85.9312,86.0735,85.9135,86.0646,26701.0
2018-10-03 15:45:00,96.83,96.88,96.79,96.8,37543.0,86.0646,86.109,86.029,86.0379,37543.0
2018-10-03 15:50:00,96.8,96.82,96.78,96.79,42356.0,86.0379,86.0557,86.0201,86.029,42356.0
2018-10-03 15:55:00,96.78,96.8,96.65,96.73,94736.0,86.0201,86.0379,85.9046,85.9757,94736.0
2018-10-04 09:30:00,96.75,97.72,96.75,97.72,40584.0,85.9935,86.8556,85.9935,86.8556,40584.0
2018-10-04 09:35:00,97.59,98.08,97.43,98.08,80009.0,86.7401,87.1756,86.5979,87.1756,80009.0
2018-10-04 09:40:00,98.08,98.14,97.82,97.84,29880.0,87.1756,87.2289,86.9445,86.9623,29880.0
2018-10-04 09:45:00,97.85,98.07,97.74,98.0,47931.0,86.9712,87.1667,86.8734,87.1045,47931.0
2018-10-04 09:50:00,98.01,98.01,97.81,97.85,32900.0,87.1134,87.1134,86.9356,86.9712,32900.0
2018-10-04 09:55:00,97.84,97.87,97.5,97.51,26903.0,86.9623,86.9889,86.6601,86.669,26903.0
2018-10-04 10:00:00,97.45,97.51,97.28,97.33,23419.0,86.6156,86.669,86.4645,86.509,23419.0
2018-10-04 10:05:00,97.32,97.32,97.09,97.13,49956.0,86.5001,86.5001,86.2957,86.3312,49956.0
2018-10-04 10:10:00,97.12,97.12,96.79,96.91,34110.0,86.3223,86.3223,86.029,86.1357,34110.0
2018-10-04 10:15:00,96.92,96.95,96.78,96.79,45587.0,86.1446,86.1712,86.0201,86.029,45587.0
2018-10-04 10:20:00,96.74,96.84,96.64,96.68,37258.0,85.9846,86.0735,85.8957,85.9312,37258.0
2018-10-04 10:25:00,96.69,96.71,96.46,96.48,54896.0,85.9401,85.9579,85.7357,85.7535,54896.0
2018-10-04 10:30:00,96.47,96.55,96.41,96.51,28425.0,85.7446,85.8157,85.6913,85.7801,28425.0
2018-10-04 10:35:00,96.51,96.62,96.45,96.53,29404.0,85.7801,85.8779,85.7268,85.7979,29404.0
2018-10-04 10:40:00,96.53,96.68,96.48,96.65,25425.0,85.7979,85.9312,85.7535,85.9046,25425.0
2018-10-04 10:45:00,96.65,96.98,96.65,96.98,15057.0,85.9046,86.1979,85.9046,86.1979,15057.0
2018-10-04 10:50:00,97.02,97.15,97.02,97.09,17317.0,86.2334,86.349,86.2334,86.2957,17317.0
2018-10-04 10:55:00,97.1,97.1,96.91,96.93,17294.0,86.3046,86.3046,86.1357,86.1535,17294.0
2018-10-04 11:00:00,96.93,97.08,96.92,97.08,23079.0,86.1535,86.2868,86.1446,86.2868,23079.0
2018-10-04 11:05:00,97.08,97.08,96.88,96.89,31056.0,86.2868,86.2868,86.109,86.1179,31056.0
2018-10-04 11:10:00,96.88,97.0,96.85,96.87,29445.0,86.109,86.2157,86.0823,86.1001,29445.0
2018-10-04 11:15:00,96.86,96.9,96.8,96.86,13546.0,86.0912,86.1268,86.0379,86.0912,13546.0
2018-10-04 11:20:00,96.87,96.91,96.8,96.91,13645.0,86.1001,86.1357,86.0379,86.1357,13645.0
2018-10-04 11:25:00,96.92,96.92,96.79,96.8,10126.0,86.1446,86.1446,86.029,86.0379,10126.0
2018-10-04 11:30:00,96.79,96.93,96.71,96.83,90556.0,86.029,86.1535,85.9579,86.0646,90556.0
2018-10-04 11:35:00,96.82,96.85,96.61,96.63,34464.0,86.0557,86.0823,85.869,85.8868,34464.0
2018-10-04 11:40:00,96.63,96.66,96.53,96.53,10856.0,85.8868,85.9135,85.7979,85.7979,10856.0
2018-10-04 11:45:00,96.52,96.69,96.52,96.55,23414.0,85.789,85.9401,85.789,85.8157,23414.0
2018-10-04 11:50:00,96.55,96.61,96.47,96.59,18303.0,85.8157,85.869,85.7446,85.8513,18303.0
2018-10-04 11:55:00,96.59,96.59,96.42,96.46,19430.0,85.8513,85.8513,85.7002,85.7357,19430.0
2018-10-04 12:00:00,96.45,96.46,96.22,96.22,20600.0,85.7268,85.7357,85.5224,85.5224,20600.0
2018-10-04 12:05:00,96.22,96.43,96.22,96.34,29341.0,85.5224,85.709,85.5224,85.629,29341.0
2018-10-04 12:10:00,96.34,96.37,96.28,96.29,12471.0,85.629,85.6557,85.5757,85.5846,12471.0
2018-10-04 12:15:00,96.29,96.31,96.11,96.19,15050.0,85.5846,85.6024,85.4246,85.4957,15050.0
2018-10-04 12:20:00,96.2,96.32,96.2,96.25,13449.0,85.5046,85.6113,85.5046,85.5491,13449.0
2018-10-04 12:25:00,96.25,96.41,96.21,96.39,18175.0,85.5491,85.6913,85.5135,85.6735,18175.0
2018-10-04 12:30:00,96.39,96.57,96.36,96.55,23782.0,85.6735,85.8335,85.6468,85.8157,23782.0
2018-10-04 12:35:00,96.56,96.68,96.47,96.51,14785.0,85.8246,85.9312,85.7446,85.7801,14785.0
2018-10-04 12:40:00,96.52,96.52,96.41,96.41,14134.0,85.789,85.789,85.6913,85.6913,14134.0
2018-10-04 12:45:00,96.41,96.46,96.37,96.37,14842.0,85.6913,85.7357,85.6557,85.6557,14842.0
2018-10-04 12:50:00,96.37,96.46,96.33,96.39,17759.0,85.6557,85.7357,85.6202,85.6735,17759.0
2018-10-04 12:55:00,96.38,96.41,96.25,96.31,20705.0,85.6646,85.6913,85.5491,85.6024,20705.0
2018-10-04 13:00:00,96.3,96.3,96.16,96.17,21379.0,85.5935,85.5935,85.4691,85.4779,21379.0
2018-10-04 13:05:00,96.21,96.26,96.1,96.14,11780.0,85.5135,85.5579,85.4157,85.4513,11780.0
2018-10-04 13:10:00,96.16,96.16,96.0,96.07,19655.0,85.4691,85.4691,85.3269,85.3891,19655.0
2018-10-04 13:15:00,96.08,96.09,96.02,96.02,21474.0,85.398,85.4068,85.3446,85.3446,21474.0
2018-10-04 13:20:00,96.02,96.09,95.92,96.09,11261.0,85.3446,85.4068,85.2557,85.4068,11261.0
2018-10-04 13:25:00,96.09,96.17,96.06,96.13,14614.0,85.4068,85.4779,85.3802,85.4424,14614.0
2018-10-04 13:30:00,96.13,96.13,95.89,95.97,13227.0,85.4424,85.4424,85.2291,85.3002,13227.0
2018-10-04 13:35:00,95.97,96.03,95.92,96.03,13382.0,85.3002,85.3535,85.2557,85.3535,13382.0
2018-10-04 13:40:00,96.04,96.24,96.04,96.24,15879.0,85.3624,85.5402,85.3624,85.5402,15879.0
2018-10-04 13:45:00,96.24,96.24,96.06,96.08,15892.0,85.5402,85.5402,85.3802,85.398,15892.0
2018-10-04 13:50:00,96.09,96.16,96.0,96.1,29386.0,85.4068,85.4691,85.3269,85.4157,29386.0
2018-10-04 13:55:00,96.11,96.12,95.99,96.11,12621.0,85.4246,85.4335,85.318,85.4246,12621.0
2018-10-04 14:00:00,96.1,96.17,96.04,96.16,14478.0,85.4157,85.4779,85.3624,85.4691,14478.0
2018-10-04 14:05:00,96.15,96.18,96.07,96.08,14282.0,85.4602,85.4868,85.3891,85.398,14282.0
2018-10-04 14:10:00,96.08,96.13,96.04,96.11,11678.0,85.398,85.4424,85.3624,85.4246,11678.0
2018-10-04 14:15:00,96.11,96.11,95.96,96.02,11820.0,85.4246,85.4246,85.2913,85.3446,11820.0
2018-10-04 14:20:00,96.02,96.19,95.99,96.17,23491.0,85.3446,85.4957,85.318,85.4779,23491.0
2018-10-04 14:25:00,96.16,96.25,96.05,96.22,52250.0,85.4691,85.5491,85.3713,85.5224,52250.0
2018-10-04 14:30:00,96.21,96.26,96.17,96.22,22602.0,85.5135,85.5579,85.4779,85.5224,22602.0
2018-10-04 14:35:00,96.22,96.45,96.2,96.43,19532.0,85.5224,85.7268,85.5046,85.709,19532.0
2018-10-04 14:40:00,96.43,96.43,96.31,96.32,18848.0,85.709,85.709,85.6024,85.6113,18848.0
2018-10-04 14:45:00,96.33,96.46,96.31,96.34,39818.0,85.6202,85.7357,85.6024,85.629,39818.0
2018-10-04 14:50:00,96.34,96.57,96.34,96.57,17217.0,85.629,85.8335,85.629,85.8335,17217.0
2018-10-04 14:55:00,96.61,96.61,96.5,96.55,17653.0,85.869,85.869,85.7713,85.8157,17653.0
2018-10-04 15:00:00,96.55,96.62,96.52,96.59,18177.0,85.8157,85.8779,85.789,85.8513,18177.0
2018-10-04 15:05:00,96.59,96.68,96.58,96.64,23772.0,85.8513,85.9312,85.8424,85.8957,23772.0
2018-10-04 15:10:00,96.64,96.71,96.63,96.69,23915.0,85.8957,85.9579,85.8868,85.9401,23915.0
2018-10-04 15:15:00,96.7,96.71,96.62,96.71,23261.0,85.949,85.9579,85.8779,85.9579,23261.0
2018-10-04 15:20:00,96.7,96.7,96.55,96.58,17944.0,85.949,85.949,85.8157,85.8424,17944.0
2018-10-04 15:25:00,96.58,96.66,96.55,96.57,33501.0,85.8424,85.9135,85.8157,85.8335,33501.0
2018-10-04 15:30:00,96.57,96.62,96.47,96.5,41337.0,85.8335,85.8779,85.7446,85.7713,41337.0
2018-10-04 15:35:00,96.49,96.51,96.42,96.44,26610.0,85.7624,85.7801,85.7002,85.7179,26610.0
2018-10-04 15:40:00,96.43,96.48,96.39,96.48,30305.0,85.709,85.7535,85.6735,85.7535,30305.0
2018-10-04 15:45:00,96.48,96.72,96.48,96.66,45401.0,85.7535,85.9668,85.7535,85.9135,45401.0
2018-10-04 15:50:00,96.67,96.76,96.66,96.71,56207.0,85.9224,86.0024,85.9135,85.9579,56207.0
2018-10-04 15:55:00,96.71,96.71,96.6,96.63,93391.0,85.9579,85.9579,85.8601,85.8868,93391.0
2018-10-05 09:30:00,97.13,97.13,96.55,97.02,19065.0,86.3312,86.3312,85.8157,86.2334,19065.0
2018-10-05 09:35:00,97.02,97.08,96.71,96.9,11325.0,86.2334,86.2868,85.9579,86.1268,11325.0
2018-10-05 09:40:00,96.86,96.99,96.7,96.7,12903.0,86.0912,86.2068,85.949,85.949,12903.0
2018-10-05 09:45:00,96.8,97.02,96.74,97.02,9101.0,86.0379,86.2334,85.9846,86.2334,9101.0
2018-10-05 09:50:00,97.03,97.25,96.96,97.18,15799.0,86.2423,86.4379,86.1801,86.3757,15799.0
2018-10-05 09:55:00,97.19,97.2,96.93,96.93,11832.0,86.3845,86.3934,86.1535,86.1535,11832.0
2018-10-05 10:00:00,96.93,97.14,96.93,97.12,15617.0,86.1535,86.3401,86.1535,86.3223,15617.0
2018-10-05 10:05:00,97.15,97.18,96.92,96.99,9623.0,86.349,86.3757,86.1446,86.2068,9623.0
2018-10-05 10:10:00,97.04,97.04,96.84,96.84,18010.0,86.2512,86.2512,86.0735,86.0735,18010.0
2018-10-05 10:15:00,96.84,96.94,96.77,96.93,15962.0,86.0735,86.1623,86.0112,86.1535,15962.0
2018-10-05 10:20:00,96.95,96.96,96.85,96.9,52511.0,86.1712,86.1801,86.0823,86.1268,52511.0
2018-10-05 10:25:00,96.94,97.1,96.94,96.96,11701.0,86.1623,86.3046,86.1623,86.1801,11701.0
2018-10-05 10:30:00,96.95,96.96,96.87,96.95,8058.0,86.1712,86.1801,86.1001,86.1712,8058.0
2018-10-05 10:35:00,96.95,96.97,96.85,96.9,6100.0,86.1712,86.189,86.0823,86.1268,6100.0
2018-10-05 10:40:00,96.9,96.95,96.83,96.93,13149.0,86.1268,86.1712,86.0646,86.1535,13149.0
2018-10-05 10:45:00,96.97,96.97,96.82,96.83,24156.0,86.189,86.189,86.0557,86.0646,24156.0
2018-10-05 10:50:00,96.82,96.93,96.75,96.82,10318.0,86.0557,86.1535,85.9935,86.0557,10318.0
2018-10-05 10:55:00,96.83,96.99,96.8,96.93,16854.0,86.0646,86.2068,86.0379,86.1535,16854.0
2018-10-05 11:00:00,96.95,96.95,96.68,96.68,10079.0,86.1712,86.1712,85.9312,85.9312,10079.0
2018-10-05 11:05:00,96.7,96.74,96.59,96.61,9369.0,85.949,85.9846,85.8513,85.869,9369.0
2018-10-05 11:10:00,96.6,96.79,96.6,96.79,32596.0,85.8601,86.029,85.8601,86.029,32596.0
2018-10-05 11:15:00,96.8,96.85,96.65,96.69,11302.0,86.0379,86.0823,85.9046,85.9401,11302.0
2018-10-05 11:20:00,96.67,96.67,96.55,96.61,26722.0,85.9224,85.9224,85.8157,85.869,26722.0
2018-10-05 11:25:00,96.58,96.6,96.37,96.37,8357.0,85.8424,85.8601,85.6557,85.6557,8357.0
2018-10-05 11:30:00,96.36,96.4,96.25,96.29,12284.0,85.6468,85.6824,85.5491,85.5846,12284.0
2018-10-05 11:35:00,96.28,96.34,96.18,96.23,46813.0,85.5757,85.629,85.4868,85.5313,46813.0
2018-10-05 11:40:00,96.23,96.26,96.03,96.17,36581.0,85.5313,85.5579,85.3535,85.4779,36581.0
2018-10-05 11:45:00,96.18,96.18,96.05,96.11,16833.0,85.4868,85.4868,85.3713,85.4246,16833.0
2018-10-05 11:50:00,96.1,96.1,95.95,96.07,23551.0,85.4157,85.4157,85.2824,85.3891,23551.0
2018-10-05 11:55:00,96.05,96.19,96.05,96.09,29988.0,85.3713,85.4957,85.3713,85.4068,29988.0
2018-10-05 12:00:00,96.08,96.13,96.05,96.13,20864.0,85.398,85.4424,85.3713,85.4424,20864.0
2018-10-05 12:05:00,96.14,96.24,96.09,96.23,10406.0,85.4513,85.5402,85.4068,85.5313,10406.0
2018-10-05 12:10:00,96.24,96.28,96.19,96.23,11219.0,85.5402,85.5757,85.4957,85.5313,11219.0
2018-10-05 12:15:00,96.22,96.35,96.19,96.32,14104.0,85.5224,85.6379,85.4957,85.6113,14104.0
2018-10-05 12:20:00,96.32,96.44,96.32,96.42,7781.0,85.6113,85.7179,85.6113,85.7002,7781.0
2018-10-05 12:25:00,96.43,96.43,96.3,96.31,6400.0,85.709,85.709,85.5935,85.6024,6400.0
2018-10-05 12:30:00,96.3,96.31,96.13,96.13,7436.0,85.5935,85.6024,85.4424,85.4424,7436.0
2018-10-05 12:35:00,96.12,96.2,96.08,96.1,13765.0,85.4335,85.5046,85.398,85.4157,13765.0
2018-10-05 12:40:00,96.07,96.07,95.91,95.96,10562.0,85.3891,85.3891,85.2469,85.2913,10562.0
2018-10-05 12:45:00,95.97,96.0,95.89,95.98,6950.0,85.3002,85.3269,85.2291,85.3091,6950.0
2018-10-05 12:50:00,95.96,96.01,95.93,96.0,4889.0,85.2913,85.3357,85.2646,85.3269,4889.0
2018-10-05 12:55:00,96.01,96.03,95.91,95.91,32076.0,85.3357,85.3535,85.2469,85.2469,32076.0
2018-10-05 13:00:00,95.91,96.01,95.89,95.98,4843.0,85.2469,85.3357,85.2291,85.3091,4843.0
2018-10-05 13:05:00,95.97,96.02,95.9,95.96,8072.0,85.3002,85.3446,85.238,85.2913,8072.0
2018-10-05 13:10:00,95.94,95.98,95.93,95.95,8822.0,85.2735,85.3091,85.2646,85.2824,8822.0
2018-10-05 13:15:00,95.98,96.01,95.91,95.92,5624.0,85.3091,85.3357,85.2469,85.2557,5624.0
2018-10-05 13:20:00,95.91,95.91,95.78,95.81,10063.0,85.2469,85.2469,85.1313,85.158,10063.0
2018-10-05 13:25:00,95.81,95.84,95.76,95.84,8439.0,85.158,85.1846,85.1135,85.1846,8439.0
2018-10-05 13:30:00,95.86,95.9,95.78,95.79,5660.0,85.2024,85.238,85.1313,85.1402,5660.0
2018-10-05 13:35:00,95.81,95.86,95.75,95.85,22680.0,85.158,85.2024,85.1046,85.1935,22680.0
2018-10-05 13:40:00,95.84,95.99,95.84,95.99,8778.0,85.1846,85.318,85.1846,85.318,8778.0
2018-10-05 13:45:00,95.99,96.01,95.94,96.0,4150.0,85.318,85.3357,85.2735,85.3269,4150.0
2018-10-05 13:50:00,96.03,96.07,95.99,96.03,10014.0,85.3535,85.3891,85.318,85.3535,10014.0
2018-10-05 13:55:00,96.08,96.08,95.97,95.99,8379.0,85.398,85.398,85.3002,85.318,8379.0
2018-10-05 14:00:00,96.0,96.07,95.99,96.03,10336.0,85.3269,85.3891,85.318,85.3535,10336.0
2018-10-05 14:05:00,96.06,96.06,95.92,95.96,9369.0,85.3802,85.3802,85.2557,85.2913,9369.0
2018-10-05 14:10:00,95.95,95.99,95.87,95.87,12600.0,85.2824,85.318,85.2113,85.2113,12600.0
2018-10-05 14:15:00,95.87,95.96,95.82,95.95,19578.0,85.2113,85.2913,85.1669,85.2824,19578.0
2018-10-05 14:20:00,95.96,96.0,95.92,95.95,15304.0,85.2913,85.3269,85.2557,85.2824,15304.0
2018-10-05 14:25:00,95.95,95.95,95.87,95.93,20058.0,85.2824,85.2824,85.2113,85.2646,20058.0
2018-10-05 14:30:00,95.92,96.15,95.91,96.07,34901.0,85.2557,85.4602,85.2469,85.3891,34901.0
2018-10-05 14:35:00,96.09,96.09,95.92,96.03,7748.0,85.4068,85.4068,85.2557,85.3535,7748.0
2018-10-05 14:40:00,96.03,96.13,95.96,96.05,8909.0,85.3535,85.4424,85.2913,85.3713,8909.0
2018-10-05 14:45:00,96.06,96.08,95.97,96.05,6047.0,85.3802,85.398,85.3002,85.3713,6047.0
2018-10-05 14:50:00,96.06,96.13,96.06,96.12,6887.0,85.3802,85.4424,85.3802,85.4335,6887.0
2018-10-05 14:55:00,96.12,96.16,96.06,96.16,9537.0,85.4335,85.4691,85.3802,85.4691,9537.0
2018-10-05 15:00:00,96.14,96.17,96.06,96.17,13204.0,85.4513,85.4779,85.3802,85.4779,13204.0
2018-10-05 15:05:00,96.15,96.32,96.15,96.3,12878.0,85.4602,85.6113,85.4602,85.5935,12878.0
2018-10-05 15:10:00,96.31,96.39,96.25,96.37,9378.0,85.6024,85.6735,85.5491,85.6557,9378.0
2018-10-05 15:15:00,96.37,96.37,96.23,96.23,10658.0,85.6557,85.6557,85.5313,85.5313,10658.0
2018-10-05 15:20:00,96.26,96.35,96.23,96.3,8417.0,85.5579,85.6379,85.5313,85.5935,8417.0
2018-10-05 15:25:00,96.3,96.3,96.15,96.19,9702.0,85.5935,85.5935,85.4602,85.4957,9702.0
2018-10-05 15:30:00,96.19,96.19,96.09,96.11,13690.0,85.4957,85.4957,85.4068,85.4246,13690.0
2018-10-05 15:35:00,96.1,96.16,96.05,96.06,20611.0,85.4157,85.4691,85.3713,85.3802,20611.0
2018-10-05 15:40:00,96.06,96.22,96.03,96.22,33322.0,85.3802,85.5224,85.3535,85.5224,33322.0
2018-10-05 15:45:00,96.21,96.39,96.21,96.27,51986.0,85.5135,85.6735,85.5135,85.5668,51986.0
2018-10-05 15:50:00,96.25,96.25,96.08,96.1,71523.0,85.5491,85.5491,85.398,85.4157,71523.0
2018-10-05 15:55:00,96.11,96.15,95.97,96.05,171133.0,85.4246,85.4602,85.3002,85.3713,171133.0
2018-10-08 09:30:00,95.75,95.87,95.18,95.47,43714.0,85.1046,85.2113,84.598,84.8558,43714.0
2018-10-08 09:35:00,95.54,95.58,95.11,95.16,38615.0,84.918,84.9535,84.5358,84.5802,38615.0
2018-10-08 09:40:00,95.13,95.37,94.94,95.04,34569.0,84.5536,84.7669,84.3847,84.4736,34569.0
2018-10-08 09:45:00,95.02,95.45,95.02,95.34,79075.0,84.4558,84.838,84.4558,84.7402,79075.0
2018-10-08 09:50:00,95.35,95.6,95.34,95.45,43188.0,84.7491,84.9713,84.7402,84.838,43188.0
2018-10-08 09:55:00,95.46,95.46,95.28,95.31,16399.0,84.8469,84.8469,84.6869,84.7136,16399.0
2018-10-08 10:00:00,95.3,95.43,95.28,95.43,19867.0,84.7047,84.8202,84.6869,84.8202,19867.0
2018-10-08 10:05:00,95.44,95.45,95.17,95.22,15180.0,84.8291,84.838,84.5891,84.6336,15180.0
2018-10-08 10:10:00,95.25,95.34,95.19,95.26,26458.0,84.6602,84.7402,84.6069,84.6691,26458.0
2018-10-08 10:15:00,95.27,95.32,95.21,95.3,12737.0,84.678,84.7225,84.6247,84.7047,12737.0
2018-10-08 10:20:00,95.3,95.42,95.3,95.42,9282.0,84.7047,84.8113,84.7047,84.8113,9282.0
2018-10-08 10:25:00,95.46,95.55,95.46,95.53,10400.0,84.8469,84.9269,84.8469,84.9091,10400.0
2018-10-08 10:30:00,95.52,95.72,95.48,95.66,46199.0,84.9002,85.078,84.8647,85.0247,46199.0
2018-10-08 10:35:00,95.65,95.65,95.52,95.61,22293.0,85.0158,85.0158,84.9002,84.9802,22293.0
2018-10-08 10:40:00,95.6,95.6,95.51,95.51,12300.0,84.9713,84.9713,84.8913,84.8913,12300.0
2018-10-08 10:45:00,95.51,95.51,95.36,95.5,7948.0,84.8913,84.8913,84.758,84.8824,7948.0
2018-10-08 10:50:00,95.51,95.52,95.41,95.49,8902.0,84.8913,84.9002,84.8024,84.8736,8902.0
2018-10-08 10:55:00,95.48,95.48,95.38,95.45,8643.0,84.8647,84.8647,84.7758,84.838,8643.0
2018-10-08 11:00:00,95.46,95.52,95.45,95.49,7105.0,84.8469,84.9002,84.838,84.8736,7105.0
2018-10-08 11:05:00,95.49,95.51,95.36,95.37,10215.0,84.8736,84.8913,84.758,84.7669,10215.0
2018-10-08 11:10:00,95.36,95.48,95.28,95.44,16842.0,84.758,84.8647,84.6869,84.8291,16842.0
2018-10-08 11:15:00,95.44,95.48,95.37,95.43,9532.0,84.8291,84.8647,84.7669,84.8202,9532.0
2018-10-08 11:20:00,95.42,95.47,95.38,95.44,10101.0,84.8113,84.8558,84.7758,84.8291,10101.0
2018-10-08 11:25:00,95.44,95.48,95.4,95.46,23769.0,84.8291,84.8647,84.7936,84.8469,23769.0
2018-10-08 11:30:00,95.46,95.58,95.38,95.53,52912.0,84.8469,84.9535,84.7758,84.9091,52912.0
2018-10-08 11:35:00,95.55,95.56,95.38,95.45,36430.0,84.9269,84.9358,84.7758,84.838,36430.0
2018-10-08 11:40:00,95.43,95.47,95.27,95.27,18692.0,84.8202,84.8558,84.678,84.678,18692.0
2018-10-08 11:45:00,95.26,95.26,95.03,95.12,13768.0,84.6691,84.6691,84.4647,84.5447,13768.0
2018-10-08 11:50:00,95.11,95.27,95.11,95.24,22660.0,84.5358,84.678,84.5358,84.6513,22660.0
2018-10-08 11:55:00,95.23,95.31,95.16,95.19,16333.0,84.6425,84.7136,84.5802,84.6069,16333.0
2018-10-08 12:00:00,95.18,95.39,95.14,95.39,14351.0,84.598,84.7847,84.5625,84.7847,14351.0
2018-10-08 12:05:00,95.37,95.47,95.35,95.44,8500.0,84.7669,84.8558,84.7491,84.8291,8500.0
2018-10-08 12:10:00,95.44,95.63,95.42,95.61,13593.0,84.8291,84.998,84.8113,84.9802,13593.0
2018-10-08 12:15:00,95.61,95.69,95.6,95.66,21251.0,84.9802,85.0513,84.9713,85.0247,21251.0
2018-10-08 12:20:00,95.66,95.81,95.63,95.81,15603.0,85.0247,85.158,84.998,85.158,15603.0
2018-10-08 12:25:00,95.81,95.81,95.71,95.78,8231.0,85.158,85.158,85.0691,85.1313,8231.0
2018-10-08 12:30:00,95.78,95.81,95.67,95.67,15107.0,85.1313,85.158,85.0335,85.0335,15107.0
2018-10-08 12:35:00,95.67,95.73,95.62,95.71,12571.0,85.0335,85.0869,84.9891,85.0691,12571.0
2018-10-08 12:40:00,95.74,95.76,95.71,95.74,9383.0,85.0958,85.1135,85.0691,85.0958,9383.0
2018-10-08 12:45:00,95.78,95.82,95.72,95.81,9948.0,85.1313,85.1669,85.078,85.158,9948.0
2018-10-08 12:50:00,95.81,95.87,95.75,95.75,8839.0,85.158,85.2113,85.1046,85.1046,8839.0
2018-10-08 12:55:00,95.75,95.79,95.64,95.64,14370.0,85.1046,85.1402,85.0069,85.0069,14370.0
2018-10-08 13:00:00,95.65,95.76,95.58,95.74,23190.0,85.0158,85.1135,84.9535,85.0958,23190.0
2018-10-08 13:05:00,95.74,95.9,95.73,95.9,12540.0,85.0958,85.238,85.0869,85.238,12540.0
2018-10-08 13:10:00,95.87,95.89,95.75,95.75,33280.0,85.2113,85.2291,85.1046,85.1046,33280.0
2018-10-08 13:15:00,95.74,95.79,95.67,95.68,11250.0,85.0958,85.1402,85.0335,85.0424,11250.0
2018-10-08 13:20:00,95.68,95.78,95.65,95.78,6268.0,85.0424,85.1313,85.0158,85.1313,6268.0
2018-10-08 13:25:00,95.78,95.85,95.77,95.77,15483.0,85.1313,85.1935,85.1224,85.1224,15483.0
2018-10-08 13:30:00,95.76,95.94,95.76,95.91,15736.0,85.1135,85.2735,85.1135,85.2469,15736.0
2018-10-08 13:35:00,95.91,95.98,95.89,95.97,16947.0,85.2469,85.3091,85.2291,85.3002,16947.0
2018-10-08 13:40:00,96.0,96.11,96.0,96.09,38014.0,85.3269,85.4246,85.3269,85.4068,38014.0
2018-10-08 13:45:00,96.09,96.12,96.05,96.11,15420.0,85.4068,85.4335,85.3713,85.4246,15420.0
2018-10-08 13:50:00,96.12,96.25,96.11,96.21,17129.0,85.4335,85.5491,85.4246,85.5135,17129.0
2018-10-08 13:55:00,96.2,96.24,96.16,96.24,11272.0,85.5046,85.5402,85.4691,85.5402,11272.0
2018-10-08 14:00:00,96.23,96.54,96.21,96.49,25546.0,85.5313,85.8068,85.5135,85.7624,25546.0
2018-10-08 14:05:00,96.5,96.91,96.48,96.83,31815.0,85.7713,86.1357,85.7535,86.0646,31815.0
2018-10-08 14:10:00,96.83,96.85,96.61,96.64,18170.0,86.0646,86.0823,85.869,85.8957,18170.0
2018-10-08 14:15:00,96.6,96.7,96.5,96.53,17548.0,85.8601,85.949,85.7713,85.7979,17548.0
2018-10-08 14:20:00,96.55,96.61,96.4,96.47,31422.0,85.8157,85.869,85.6824,85.7446,31422.0
2018-10-08 14:25:00,96.47,96.55,96.42,96.44,36464.0,85.7446,85.8157,85.7002,85.7179,36464.0
2018-10-08 14:30:00,96.45,96.63,96.45,96.51,104016.0,85.7268,85.8868,85.7268,85.7801,104016.0
2018-10-08 14:35:00,96.52,96.53,96.41,96.41,27308.0,85.789,85.7979,85.6913,85.6913,27308.0
2018-10-08 14:40:00,96.42,96.47,96.38,96.43,17890.0,85.7002,85.7446,85.6646,85.709,17890.0
2018-10-08 14:45:00,96.43,96.43,96.3,96.39,15232.0,85.709,85.709,85.5935,85.6735,15232.0
2018-10-08 14:50:00,96.38,96.42,96.27,96.3,27382.0,85.6646,85.7002,85.5668,85.5935,27382.0
2018-10-08 14:55:00,96.3,96.38,96.28,96.33,24906.0,85.5935,85.6646,85.5757,85.6202,24906.0
2018-10-08 15:00:00,96.32,96.42,96.28,96.39,57295.0,85.6113,85.7002,85.5757,85.6735,57295.0
2018-10-08 15:05:00,96.39,96.46,96.27,96.44,61148.0,85.6735,85.7357,85.5668,85.7179,61148.0
2018-10-08 15:10:00,96.44,96.52,96.44,96.44,19978.0,85.7179,85.789,85.7179,85.7179,19978.0
2018-10-08 15:15:00,96.43,96.5,96.43,96.49,27059.0,85.709,85.7713,85.709,85.7624,27059.0
2018-10-08 15:20:00,96.5,96.51,96.41,96.41,58308.0,85.7713,85.7801,85.6913,85.6913,58308.0
2018-10-08 15:25:00,96.4,96.46,96.38,96.43,19844.0,85.6824,85.7357,85.6646,85.709,19844.0
2018-10-08 15:30:00,96.43,96.52,96.41,96.44,25505.0,85.709,85.789,85.6913,85.7179,25505.0
2018-10-08 15:35:00,96.44,96.48,96.4,96.47,38971.0,85.7179,85.7535,85.6824,85.7446,38971.0
2018-10-08 15:40:00,96.49,96.56,96.44,96.5,48794.0,85.7624,85.8246,85.7179,85.7713,48794.0
2018-10-08 15:45:00,96.5,96.57,96.44,96.48,36032.0,85.7713,85.8335,85.7179,85.7535,36032.0
2018-10-08 15:50:00,96.49,96.49,96.42,96.45,65786.0,85.7624,85.7624,85.7002,85.7268,65786.0
2018-10-08 15:55:00,96.45,96.49,96.41,96.43,81264.0,85.7268,85.7624,85.6913,85.709,81264.0
2018-10-09 09:30:00,96.19,96.31,95.73,96.31,22695.0,85.4957,85.6024,85.0869,85.6024,22695.0
2018-10-09 09:35:00,96.3,96.3,95.67,95.7,9577.0,85.5935,85.5935,85.0335,85.0602,9577.0
2018-10-09 09:40:00,95.67,95.76,95.58,95.58,9176.0,85.0335,85.1135,84.9535,84.9535,9176.0
2018-10-09 09:45:00,95.59,95.83,95.47,95.71,10359.0,84.9624,85.1758,84.8558,85.0691,10359.0
2018-10-09 09:50:00,95.64,96.01,95.57,95.96,11780.0,85.0069,85.3357,84.9447,85.2913,11780.0
2018-10-09 09:55:00,95.96,96.0,95.82,95.96,13650.0,85.2913,85.3269,85.1669,85.2913,13650.0
2018-10-09 10:00:00,95.96,96.23,95.96,96.06,30553.0,85.2913,85.5313,85.2913,85.3802,30553.0
2018-10-09 10:05:00,96.09,96.13,95.98,95.98,11194.0,85.4068,85.4424,85.3091,85.3091,11194.0
2018-10-09 10:10:00,96.01,96.04,95.84,95.94,11193.0,85.3357,85.3624,85.1846,85.2735,11193.0
2018-10-09 10:15:00,96.02,96.09,95.93,95.96,15731.0,85.3446,85.4068,85.2646,85.2913,15731.0
2018-10-09 10:20:00,95.95,96.07,95.86,96.07,29466.0,85.2824,85.3891,85.2024,85.3891,29466.0
2018-10-09 10:25:00,96.06,96.2,95.99,96.2,71290.0,85.3802,85.5046,85.318,85.5046,71290.0
2018-10-09 10:30:00,96.22,96.38,96.21,96.26,44837.0,85.5224,85.6646,85.5135,85.5579,44837.0
2018-10-09 10:35:00,96.25,96.33,96.05,96.11,44031.0,85.5491,85.6202,85.3713,85.4246,44031.0
2018-10-09 10:40:00,96.15,96.28,96.13,96.21,120770.0,85.4602,85.5757,85.4424,85.5135,120770.0
2018-10-09 10:45:00,96.22,96.29,96.13,96.17,7859.0,85.5224,85.5846,85.4424,85.4779,7859.0
2018-10-09 10:50:00,96.18,96.18,95.87,95.91,18657.0,85.4868,85.4868,85.2113,85.2469,18657.0
2018-10-09 10:55:00,95.94,95.99,95.76,95.76,15960.0,85.2735,85.318,85.1135,85.1135,15960.0
2018-10-09 11:00:00,95.8,95.92,95.8,95.9,7691.0,85.1491,85.2557,85.1491,85.238,7691.0
2018-10-09 11:05:00,95.9,95.92,95.79,95.81,58666.0,85.238,85.2557,85.1402,85.158,58666.0
2018-10-09 11:10:00,95.81,95.98,95.8,95.98,11499.0,85.158,85.3091,85.1491,85.3091,11499.0
2018-10-09 11:15:00,96.0,96.09,95.98,96.0,10000.0,85.3269,85.4068,85.3091,85.3269,10000.0
2018-10-09 11:20:00,96.01,96.15,96.0,96.1,48016.0,85.3357,85.4602,85.3269,85.4157,48016.0
2018-10-09 11:25:00,96.14,96.28,96.13,96.24,18990.0,85.4513,85.5757,85.4424,85.5402,18990.0
2018-10-09 11:30:00,96.25,96.34,96.2,96.34,17603.0,85.5491,85.629,85.5046,85.629,17603.0
2018-10-09 11:35:00,96.35,96.4,96.26,96.26,13387.0,85.6379,85.6824,85.5579,85.5579,13387.0
2018-10-09 11:40:00,96.27,96.35,96.25,96.29,10934.0,85.5668,85.6379,85.5491,85.5846,10934.0
2018-10-09 11:45:00,96.28,96.33,96.25,96.28,14375.0,85.5757,85.6202,85.5491,85.5757,14375.0
2018-10-09 11:50:00,96.29,96.52,96.29,96.5,18217.0,85.5846,85.789,85.5846,85.7713,18217.0
2018-10-09 11:55:00,96.5,96.57,96.5,96.55,21862.0,85.7713,85.8335,85.7713,85.8157,21862.0
2018-10-09 12:00:00,96.54,96.59,96.5,96.5,69372.0,85.8068,85.8513,85.7713,85.7713,69372.0
2018-10-09 12:05:00,96.49,96.5,96.39,96.4,44242.0,85.7624,85.7713,85.6735,85.6824,44242.0
2018-10-09 12:10:00,96.41,96.43,96.3,96.3,43196.0,85.6913,85.709,85.5935,85.5935,43196.0
2018-10-09 12:15:00,96.3,96.31,96.21,96.27,12804.0,85.5935,85.6024,85.5135,85.5668,12804.0
2018-10-09 12:20:00,96.28,96.31,96.22,96.23,7673.0,85.5757,85.6024,85.5224,85.5313,7673.0
2018-10-09 12:25:00,96.23,96.24,96.15,96.15,13194.0,85.5313,85.5402,85.4602,85.4602,13194.0
2018-10-09 12:30:00,96.14,96.21,96.1,96.18,17597.0,85.4513,85.5135,85.4157,85.4868,17597.0
2018-10-09 12:35:00,96.18,96.24,96.17,96.19,7079.0,85.4868,85.5402,85.4779,85.4957,7079.0
2018-10-09 12:40:00,96.19,96.2,96.05,96.06,9320.0,85.4957,85.5046,85.3713,85.3802,9320.0
2018-10-09 12:45:00,96.05,96.09,95.89,95.98,16781.0,85.3713,85.4068,85.2291,85.3091,16781.0
2018-10-09 12:50:00,95.99,96.05,95.97,95.99,6939.0,85.318,85.3713,85.3002,85.318,6939.0
2018-10-09 12:55:00,96.0,96.07,95.99,96.06,7449.0,85.3269,85.3891,85.318,85.3802,7449.0
2018-10-09 13:00:00,96.06,96.09,95.98,96.01,8257.0,85.3802,85.4068,85.3091,85.3357,8257.0
2018-10-09 13:05:00,95.98,96.07,95.98,96.07,4270.0,85.3091,85.3891,85.3091,85.3891,4270.0
2018-10-09 13:10:00,96.06,96.25,96.06,96.21,24624.0,85.3802,85.5491,85.3802,85.5135,24624.0
2018-10-09 13:15:00,96.2,96.3,96.19,96.19,8924.0,85.5046,85.5935,85.4957,85.4957,8924.0
2018-10-09 13:20:00,96.2,96.39,96.2,96.33,5529.0,85.5046,85.6735,85.5046,85.6202,5529.0
2018-10-09 13:25:00,96.33,96.34,96.29,96.31,6839.0,85.6202,85.629,85.5846,85.6024,6839.0
2018-10-09 13:30:00,96.31,96.31,96.2,96.21,40811.0,85.6024,85.6024,85.5046,85.5135,40811.0
2018-10-09 13:35:00,96.2,96.23,96.07,96.18,25327.0,85.5046,85.5313,85.3891,85.4868,25327.0
2018-10-09 13:40:00,96.18,96.21,96.13,96.19,12494.0,85.4868,85.5135,85.4424,85.4957,12494.0
2018-10-09 13:45:00,96.21,96.3,96.21,96.26,4487.0,85.5135,85.5935,85.5135,85.5579,4487.0
2018-10-09 13:50:00,96.25,96.31,96.24,96.3,42049.0,85.5491,85.6024,85.5402,85.5935,42049.0
2018-10-09 13:55:00,96.33,96.42,96.3,96.38,10658.0,85.6202,85.7002,85.5935,85.6646,10658.0
2018-10-09 14:00:00,96.37,96.37,96.25,96.27,3976.0,85.6557,85.6557,85.5491,85.5668,3976.0
2018-10-09 14:05:00,96.28,96.28,96.19,96.22,7565.0,85.5757,85.5757,85.4957,85.5224,7565.0
2018-10-09 14:10:00,96.24,96.31,96.24,96.31,7050.0,85.5402,85.6024,85.5402,85.6024,7050.0
2018-10-09 14:15:00,96.32,96.35,96.26,96.26,6265.0,85.6113,85.6379,85.5579,85.5579,6265.0
2018-10-09 14:20:00,96.28,96.4,96.27,96.36,8262.0,85.5757,85.6824,85.5668,85.6468,8262.0
2018-10-09 14:25:00,96.35,96.37,96.29,96.31,4946.0,85.6379,85.6557,85.5846,85.6024,4946.0
2018-10-09 14:30:00,96.32,96.34,96.25,96.27,12709.0,85.6113,85.629,85.5491,85.5668,12709.0
2018-10-09 14:35:00,96.27,96.27,96.21,96.25,8589.0,85.5668,85.5668,85.5135,85.5491,8589.0
2018-10-09 14:40:00,96.25,96.29,96.23,96.24,7080.0,85.5491,85.5846,85.5313,85.5402,7080.0
2018-10-09 14:45:00,96.25,96.25,96.18,96.2,7292.0,85.5491,85.5491,85.4868,85.5046,7292.0
2018-10-09 14:50:00,96.2,96.33,96.2,96.33,6991.0,85.5046,85.6202,85.5046,85.6202,6991.0
2018-10-09 14:55:00,96.34,96.36,96.29,96.29,10086.0,85.629,85.6468,85.5846,85.5846,10086.0
2018-10-09 15:00:00,96.3,96.3,96.22,96.22,6388.0,85.5935,85.5935,85.5224,85.5224,6388.0
2018-10-09 15:05:00,96.22,96.31,96.22,96.28,8570.0,85.5224,85.6024,85.5224,85.5757,8570.0
2018-10-09 15:10:00,96.29,96.3,96.22,96.26,9840.0,85.5846,85.5935,85.5224,85.5579,9840.0
2018-10-09 15:15:00,96.27,96.29,96.24,96.26,9735.0,85.5668,85.5846,85.5402,85.5579,9735.0
2018-10-09 15:20:00,96.26,96.28,96.08,96.09,11153.0,85.5579,85.5757,85.398,85.4068,11153.0
2018-10-09 15:25:00,96.08,96.16,96.08,96.14,9069.0,85.398,85.4691,85.398,85.4513,9069.0
2018-10-09 15:30:00,96.14,96.14,96.02,96.07,14616.0,85.4513,85.4513,85.3446,85.3891,14616.0
2018-10-09 15:35:00,96.08,96.12,96.07,96.11,15463.0,85.398,85.4335,85.3891,85.4246,15463.0
2018-10-09 15:40:00,96.1,96.1,95.99,96.02,19910.0,85.4157,85.4157,85.318,85.3446,19910.0
2018-10-09 15:45:00,96.03,96.21,96.03,96.13,32274.0,85.3535,85.5135,85.3535,85.4424,32274.0
2018-10-09 15:50:00,96.12,96.12,95.93,96.06,41817.0,85.4335,85.4335,85.2646,85.3802,41817.0
2018-10-09 15:55:00,96.06,96.06,95.9,96.0,74137.0,85.3802,85.3802,85.238,85.3269,74137.0
2018-10-10 09:30:00,96.2,96.52,96.2,96.4,26230.0,85.5046,85.789,85.5046,85.6824,26230.0
2018-10-10 09:35:00,96.52,96.78,96.44,96.67,17244.0,85.789,86.0201,85.7179,85.9224,17244.0
2018-10-10 09:40:00,96.7,96.74,96.43,96.51,13840.0,85.949,85.9846,85.709,85.7801,13840.0
2018-10-10 09:45:00,96.58,96.63,96.43,96.52,13422.0,85.8424,85.8868,85.709,85.789,13422.0
2018-10-10 09:50:00,96.48,96.65,96.34,96.37,15676.0,85.7535,85.9046,85.629,85.6557,15676.0
2018-10-10 09:55:00,96.36,96.46,96.03,96.03,15021.0,85.6468,85.7357,85.3535,85.3535,15021.0
2018-10-10 10:00:00,96.05,96.17,95.77,95.84,15689.0,85.3713,85.4779,85.1224,85.1846,15689.0
2018-10-10 10:05:00,95.89,96.12,95.83,96.12,27211.0,85.2291,85.4335,85.1758,85.4335,27211.0
2018-10-10 10:10:00,96.12,96.3,96.08,96.18,19772.0,85.4335,85.5935,85.398,85.4868,19772.0
2018-10-10 10:15:00,96.16,96.31,96.08,96.28,13462.0,85.4691,85.6024,85.398,85.5757,13462.0
2018-10-10 10:20:00,96.28,96.48,96.28,96.46,16423.0,85.5757,85.7535,85.5757,85.7357,16423.0
2018-10-10 10:25:00,96.45,96.55,96.39,96.51,15442.0,85.7268,85.8157,85.6735,85.7801,15442.0
2018-10-10 10:30:00,96.49,96.53,96.29,96.29,12378.0,85.7624,85.7979,85.5846,85.5846,12378.0
2018-10-10 10:35:00,96.28,96.36,96.23,96.32,15187.0,85.5757,85.6468,85.5313,85.6113,15187.0
2018-10-10 10:40:00,96.33,96.37,96.24,96.3,13646.0,85.6202,85.6557,85.5402,85.5935,13646.0
2018-10-10 10:45:00,96.3,96.31,96.11,96.16,12117.0,85.5935,85.6024,85.4246,85.4691,12117.0
2018-10-10 10:50:00,96.16,96.36,96.15,96.19,16560.0,85.4691,85.6468,85.4602,85.4957,16560.0
2018-10-10 10:55:00,96.19,96.28,96.15,96.26,14966.0,85.4957,85.5757,85.4602,85.5579,14966.0
2018-10-10 11:00:00,96.25,96.31,96.1,96.1,14748.0,85.5491,85.6024,85.4157,85.4157,14748.0
2018-10-10 11:05:00,96.14,96.15,96.0,96.03,18653.0,85.4513,85.4602,85.3269,85.3535,18653.0
2018-10-10 11:10:00,96.04,96.04,95.9,95.99,13520.0,85.3624,85.3624,85.238,85.318,13520.0
2018-10-10 11:15:00,95.98,96.0,95.91,95.91,12867.0,85.3091,85.3269,85.2469,85.2469,12867.0
2018-10-10 11:20:00,95.92,95.93,95.64,95.69,18012.0,85.2557,85.2646,85.0069,85.0513,18012.0
2018-10-10 11:25:00,95.7,95.96,95.7,95.93,21914.0,85.0602,85.2913,85.0602,85.2646,21914.0
2018-10-10 11:30:00,95.93,95.93,95.69,95.7,12314.0,85.2646,85.2646,85.0513,85.0602,12314.0
2018-10-10 11:35:00,95.7,95.71,95.5,95.52,13529.0,85.0602,85.0691,84.8824,84.9002,13529.0
2018-10-10 11:40:00,95.54,95.75,95.52,95.72,20776.0,84.918,85.1046,84.9002,85.078,20776.0
2018-10-10 11:45:00,95.71,95.82,95.65,95.77,15907.0,85.0691,85.1669,85.0158,85.1224,15907.0
2018-10-10 11:50:00,95.78,95.82,95.62,95.62,11110.0,85.1313,85.1669,84.9891,84.9891,11110.0
2018-10-10 11:55:00,95.64,95.72,95.58,95.65,14552.0,85.0069,85.078,84.9535,85.0158,14552.0
2018-10-10 12:00:00,95.63,95.64,95.53,95.55,17237.0,84.998,85.0069,84.9091,84.9269,17237.0
2018-10-10 12:05:00,95.54,95.54,95.39,95.48,19098.0,84.918,84.918,84.7847,84.8647,19098.0
2018-10-10 12:10:00,95.49,95.67,95.44,95.65,52108.0,84.8736,85.0335,84.8291,85.0158,52108.0
2018-10-10 12:15:00,95.63,95.68,95.54,95.63,22811.0,84.998,85.0424,84.918,84.998,22811.0
2018-10-10 12:20:00,95.65,95.66,95.39,95.39,10723.0,85.0158,85.0247,84.7847,84.7847,10723.0
2018-10-10 12:25:00,95.38,95.4,95.26,95.28,10086.0,84.7758,84.7936,84.6691,84.6869,10086.0
2018-10-10 12:30:00,95.24,95.25,95.17,95.22,9649.0,84.6513,84.6602,84.5891,84.6336,9649.0
2018-10-10 12:35:00,95.23,95.27,95.16,95.17,11989.0,84.6425,84.678,84.5802,84.5891,11989.0
2018-10-10 12:40:00,95.18,95.21,95.07,95.11,11888.0,84.598,84.6247,84.5002,84.5358,11888.0
2018-10-10 12:45:00,95.1,95.23,95.1,95.2,13593.0,84.5269,84.6425,84.5269,84.6158,13593.0
2018-10-10 12:50:00,95.21,95.36,95.2,95.25,15671.0,84.6247,84.758,84.6158,84.6602,15671.0
2018-10-10 12:55:00,95.26,95.36,95.18,95.22,8769.0,84.6691,84.758,84.598,84.6336,8769.0
2018-10-10 13:00:00,95.25,95.25,94.87,94.92,15916.0,84.6602,84.6602,84.3225,84.3669,15916.0
2018-10-10 13:05:00,94.89,95.08,94.88,95.07,6678.0,84.3403,84.5091,84.3314,84.5002,6678.0
2018-10-10 13:10:00,95.04,95.24,95.02,95.23,15137.0,84.4736,84.6513,84.4558,84.6425,15137.0
2018-10-10 13:15:00,95.22,95.4,95.14,95.4,40793.0,84.6336,84.7936,84.5625,84.7936,40793.0
2018-10-10 13:20:00,95.4,95.51,95.35,95.5,9831.0,84.7936,84.8913,84.7491,84.8824,9831.0
2018-10-10 13:25:00,95.48,95.48,95.33,95.33,10167.0,84.8647,84.8647,84.7313,84.7313,10167.0
2018-10-10 13:30:00,95.33,95.4,95.23,95.31,17667.0,84.7313,84.7936,84.6425,84.7136,17667.0
2018-10-10 13:35:00,95.31,95.37,95.19,95.22,17940.0,84.7136,84.7669,84.6069,84.6336,17940.0
2018-10-10 13:40:00,95.24,95.26,95.04,95.1,17924.0,84.6513,84.6691,84.4736,84.5269,17924.0
2018-10-10 13:45:00,95.12,95.38,95.11,95.32,30859.0,84.5447,84.7758,84.5358,84.7225,30859.0
2018-10-10 13:50:00,95.31,95.32,95.22,95.26,15175.0,84.7136,84.7225,84.6336,84.6691,15175.0
2018-10-10 13:55:00,95.24,95.24,95.13,95.2,12213.0,84.6513,84.6513,84.5536,84.6158,12213.0
2018-10-10 14:00:00,95.2,95.23,95.06,95.06,17906.0,84.6158,84.6425,84.4914,84.4914,17906.0
2018-10-10 14:05:00,95.05,95.05,94.81,94.85,21757.0,84.4825,84.4825,84.2692,84.3047,21757.0
2018-10-10 14:10:00,94.84,95.02,94.82,94.87,27725.0,84.2958,84.4558,84.278,84.3225,27725.0
2018-10-10 14:15:00,94.9,95.07,94.86,94.98,21711.0,84.3491,84.5002,84.3136,84.4203,21711.0
2018-10-10 14:20:00,94.97,95.01,94.78,94.91,24233.0,84.4114,84.4469,84.2425,84.358,24233.0
2018-10-10 14:25:00,94.92,94.94,94.71,94.84,26046.0,84.3669,84.3847,84.1803,84.2958,26046.0
2018-10-10 14:30:00,94.83,94.96,94.75,94.84,39759.0,84.2869,84.4025,84.2158,84.2958,39759.0
2018-10-10 14:35:00,94.86,94.9,94.66,94.69,23521.0,84.3136,84.3491,84.1358,84.1625,23521.0
2018-10-10 14:40:00,94.68,94.75,94.54,94.56,13096.0,84.1536,84.2158,84.0292,84.0469,13096.0
2018-10-10 14:45:00,94.55,94.73,94.55,94.65,19818.0,84.0381,84.198,84.0381,84.1269,19818.0
2018-10-10 14:50:00,94.65,94.8,94.62,94.7,18049.0,84.1269,84.2603,84.1003,84.1714,18049.0
2018-10-10 14:55:00,94.7,94.76,94.59,94.74,28173.0,84.1714,84.2247,84.0736,84.2069,28173.0
2018-10-10 15:00:00,94.73,94.73,94.63,94.63,28410.0,84.198,84.198,84.1092,84.1092,28410.0
2018-10-10 15:05:00,94.62,94.71,94.5,94.51,33887.0,84.1003,84.1803,83.9936,84.0025,33887.0
2018-10-10 15:10:00,94.52,94.52,94.25,94.37,42365.0,84.0114,84.0114,83.7714,83.8781,42365.0
2018-10-10 15:15:00,94.36,94.43,94.22,94.27,30308.0,83.8692,83.9314,83.7447,83.7892,30308.0
2018-10-10 15:20:00,94.28,94.65,94.28,94.62,36242.0,83.7981,84.1269,83.7981,84.1003,36242.0
2018-10-10 15:25:00,94.58,94.72,94.48,94.71,22335.0,84.0647,84.1892,83.9758,84.1803,22335.0
2018-10-10 15:30:00,94.71,94.73,94.52,94.52,32712.0,84.1803,84.198,84.0114,84.0114,32712.0
2018-10-10 15:35:00,94.52,94.52,94.35,94.35,31776.0,84.0114,84.0114,83.8603,83.8603,31776.0
2018-10-10 15:40:00,94.35,94.35,94.04,94.13,63810.0,83.8603,83.8603,83.5848,83.6648,63810.0
2018-10-10 15:45:00,94.14,94.42,93.91,94.35,113402.0,83.6736,83.9225,83.4692,83.8603,113402.0
2018-10-10 15:50:00,94.33,94.36,93.76,93.77,90620.0,83.8425,83.8692,83.3359,83.3448,90620.0
2018-10-10 15:55:00,93.76,93.77,93.51,93.58,140516.0,83.3359,83.3448,83.1137,83.1759,140516.0
2018-10-11 09:30:00,93.15,93.5,92.39,93.15,44506.0,82.7937,83.1048,82.1182,82.7937,44506.0
2018-10-11 09:35:00,93.06,93.15,92.32,92.64,18207.0,82.7137,82.7937,82.056,82.3404,18207.0
2018-10-11 09:40:00,92.66,92.97,92.52,92.64,33471.0,82.3582,82.6337,82.2338,82.3404,33471.0
2018-10-11 09:45:00,92.69,93.24,92.69,93.1,20746.0,82.3849,82.8737,82.3849,82.7493,20746.0
2018-10-11 09:50:00,93.1,93.68,93.1,93.47,10412.0,82.7493,83.2648,82.7493,83.0781,10412.0
2018-10-11 09:55:00,93.44,93.55,93.26,93.26,35088.0,83.0515,83.1492,82.8915,82.8915,35088.0
2018-10-11 10:00:00,93.34,93.45,93.03,93.07,24883.0,82.9626,83.0604,82.6871,82.7226,24883.0
2018-10-11 10:05:00,93.09,93.42,92.91,93.33,19653.0,82.7404,83.0337,82.5804,82.9537,19653.0
2018-10-11 10:10:00,93.38,93.46,93.16,93.28,10073.0,82.9981,83.0692,82.8026,82.9093,10073.0
2018-10-11 10:15:00,93.28,93.34,92.98,92.99,20387.0,82.9093,82.9626,82.6426,82.6515,20387.0
2018-10-11 10:20:00,92.97,92.99,92.77,92.88,18721.0,82.6337,82.6515,82.456,82.5537,18721.0
2018-10-11 10:25:00,92.83,93.1,92.81,93.02,15639.0,82.5093,82.7493,82.4915,82.6782,15639.0
2018-10-11 10:30:00,92.99,93.14,92.89,93.02,17358.0,82.6515,82.7848,82.5626,82.6782,17358.0
2018-10-11 10:35:00,92.99,93.12,92.87,92.93,27820.0,82.6515,82.767,82.5448,82.5982,27820.0
2018-10-11 10:40:00,92.91,93.01,92.83,92.96,19651.0,82.5804,82.6693,82.5093,82.6248,19651.0
2018-10-11 10:45:00,92.95,93.0,92.82,92.85,26905.0,82.6159,82.6604,82.5004,82.5271,26905.0
2018-10-11 10:50:00,92.84,93.06,92.8,92.91,18370.0,82.5182,82.7137,82.4826,82.5804,18370.0
2018-10-11 10:55:00,92.91,92.99,92.66,92.7,17993.0,82.5804,82.6515,82.3582,82.3937,17993.0
2018-10-11 11:00:00,92.73,92.79,92.17,92.27,32132.0,82.4204,82.4737,81.9227,82.0115,32132.0
2018-10-11 11:05:00,92.29,92.41,92.19,92.28,26583.0,82.0293,82.136,81.9404,82.0204,26583.0
2018-10-11 11:10:00,92.28,92.28,91.95,92.0,33496.0,82.0204,82.0204,81.7271,81.7716,33496.0
2018-10-11 11:15:00,91.97,92.25,91.94,92.17,25084.0,81.7449,81.9938,81.7182,81.9227,25084.0
2018-10-11 11:20:00,92.19,92.6,92.18,92.55,15306.0,81.9404,82.3049,81.9316,82.2604,15306.0
2018-10-11 11:25:00,92.58,92.6,92.42,92.5,15001.0,82.2871,82.3049,82.1449,82.216,15001.0
2018-10-11 11:30:00,92.53,92.68,92.35,92.63,17743.0,82.2426,82.376,82.0827,82.3315,17743.0
2018-10-11 11:35:00,92.6,92.6,92.25,92.42,19589.0,82.3049,82.3049,81.9938,82.1449,19589.0
2018-10-11 11:40:00,92.46,92.58,92.4,92.5,17434.0,82.1804,82.2871,82.1271,82.216,17434.0
2018-10-11 11:45:00,92.5,92.84,92.39,92.8,41087.0,82.216,82.5182,82.1182,82.4826,41087.0
2018-10-11 11:50:00,92.78,92.97,92.68,92.87,11962.0,82.4648,82.6337,82.376,82.5448,11962.0
2018-10-11 11:55:00,92.92,93.02,92.83,92.85,13809.0,82.5893,82.6782,82.5093,82.5271,13809.0
2018-10-11 12:00:00,92.85,92.97,92.76,92.9,13805.0,82.5271,82.6337,82.4471,82.5715,13805.0
2018-10-11 12:05:00,92.88,93.02,92.83,92.85,23738.0,82.5537,82.6782,82.5093,82.5271,23738.0
2018-10-11 12:10:00,92.9,93.09,92.86,93.07,8914.0,82.5715,82.7404,82.536,82.7226,8914.0
2018-10-11 12:15:00,93.09,93.3,93.07,93.3,16873.0,82.7404,82.927,82.7226,82.927,16873.0
2018-10-11 12:20:00,93.28,93.54,93.28,93.54,78896.0,82.9093,83.1403,82.9093,83.1403,78896.0
2018-10-11 12:25:00,93.53,93.63,93.35,93.35,102351.0,83.1315,83.2203,82.9715,82.9715,102351.0
2018-10-11 12:30:00,93.31,93.36,93.14,93.18,26741.0,82.9359,82.9804,82.7848,82.8204,26741.0
2018-10-11 12:35:00,93.15,93.21,92.9,92.9,20519.0,82.7937,82.847,82.5715,82.5715,20519.0
2018-10-11 12:40:00,92.95,93.03,92.87,93.01,11463.0,82.6159,82.6871,82.5448,82.6693,11463.0
2018-10-11 12:45:00,93.01,93.04,92.89,92.91,7804.0,82.6693,82.6959,82.5626,82.5804,7804.0
2018-10-11 12:50:00,92.95,93.03,92.86,93.0,5599.0,82.6159,82.6871,82.536,82.6604,5599.0
2018-10-11 12:55:00,93.05,93.05,92.87,92.89,9326.0,82.7048,82.7048,82.5448,82.5626,9326.0
2018-10-11 13:00:00,92.89,92.9,92.58,92.59,12915.0,82.5626,82.5715,82.2871,82.296,12915.0
2018-10-11 13:05:00,92.59,92.73,92.57,92.73,6651.0,82.296,82.4204,82.2782,82.4204,6651.0
2018-10-11 13:10:00,92.73,92.93,92.67,92.92,5925.0,82.4204,82.5982,82.3671,82.5893,5925.0
2018-10-11 13:15:00,92.92,93.04,92.92,93.0,7449.0,82.5893,82.6959,82.5893,82.6604,7449.0
2018-10-11 13:20:00,92.99,93.05,92.89,92.89,8994.0,82.6515,82.7048,82.5626,82.5626,8994.0
2018-10-11 13:25:00,92.87,92.89,92.66,92.73,11508.0,82.5448,82.5626,82.3582,82.4204,11508.0
2018-10-11 13:30:00,92.76,92.87,92.66,92.68,9872.0,82.4471,82.5448,82.3582,82.376,9872.0
2018-10-11 13:35:00,92.71,92.71,92.6,92.71,10650.0,82.4026,82.4026,82.3049,82.4026,10650.0
2018-10-11 13:40:00,92.71,92.71,92.5,92.57,10522.0,82.4026,82.4026,82.216,82.2782,10522.0
2018-10-11 13:45:00,92.56,92.68,92.49,92.5,9888.0,82.2693,82.376,82.2071,82.216,9888.0
2018-10-11 13:50:00,92.45,92.51,92.31,92.49,13454.0,82.1715,82.2249,82.0471,82.2071,13454.0
2018-10-11 13:55:00,92.53,92.79,92.49,92.76,9144.0,82.2426,82.4737,82.2071,82.4471,9144.0
2018-10-11 14:00:00,92.77,92.84,92.64,92.79,14425.0,82.456,82.5182,82.3404,82.4737,14425.0
2018-10-11 14:05:00,92.77,92.86,92.54,92.56,16125.0,82.456,82.536,82.2515,82.2693,16125.0
2018-10-11 14:10:00,92.57,92.61,92.33,92.42,17746.0,82.2782,82.3137,82.0649,82.1449,17746.0
2018-10-11 14:15:00,92.4,92.47,92.32,92.41,9060.0,82.1271,82.1893,82.056,82.136,9060.0
2018-10-11 14:20:00,92.41,92.58,92.29,92.29,21195.0,82.136,82.2871,82.0293,82.0293,21195.0
2018-10-11 14:25:00,92.31,92.41,92.19,92.25,16177.0,82.0471,82.136,81.9404,81.9938,16177.0
2018-10-11 14:30:00,92.23,92.25,92.03,92.03,21049.0,81.976,81.9938,81.7982,81.7982,21049.0
2018-10-11 14:35:00,92.03,92.03,91.78,91.85,48561.0,81.7982,81.7982,81.576,81.6382,48561.0
2018-10-11 14:40:00,91.88,91.93,91.28,91.28,32661.0,81.6649,81.7093,81.1316,81.1316,32661.0
2018-10-11 14:45:00,91.3,91.55,90.91,91.44,27728.0,81.1494,81.3716,80.8027,81.2738,27728.0
2018-10-11 14:50:00,91.37,91.7,91.3,91.59,13627.0,81.2116,81.5049,81.1494,81.4071,13627.0
2018-10-11 14:55:00,91.53,91.58,91.13,91.42,20588.0,81.3538,81.3983,80.9983,81.256,20588.0
2018-10-11 15:00:00,91.39,91.74,91.26,91.69,21652.0,81.2294,81.5405,81.1138,81.496,21652.0
2018-10-11 15:05:00,91.69,91.69,91.35,91.39,24586.0,81.496,81.496,81.1938,81.2294,24586.0
2018-10-11 15:10:00,91.39,91.72,91.1,91.7,35278.0,81.2294,81.5227,80.9716,81.5049,35278.0
2018-10-11 15:15:00,91.65,92.23,91.6,92.12,76605.0,81.4605,81.976,81.416,81.8782,76605.0
2018-10-11 15:20:00,92.07,92.24,91.88,92.08,24988.0,81.8338,81.9849,81.6649,81.8427,24988.0
2018-10-11 15:25:00,92.08,92.11,91.84,91.93,24096.0,81.8427,81.8693,81.6294,81.7093,24096.0
2018-10-11 15:30:00,91.93,92.11,91.84,91.91,33824.0,81.7093,81.8693,81.6294,81.6916,33824.0
2018-10-11 15:35:00,91.9,91.99,91.54,91.91,48186.0,81.6827,81.7627,81.3627,81.6916,48186.0
2018-10-11 15:40:00,91.88,91.96,91.6,91.6,37472.0,81.6649,81.736,81.416,81.416,37472.0
2018-10-11 15:45:00,91.59,91.65,91.13,91.23,76024.0,81.4071,81.4605,80.9983,81.0872,76024.0
2018-10-11 15:50:00,91.23,91.49,91.12,91.24,59891.0,81.0872,81.3183,80.9894,81.0961,59891.0
2018-10-11 15:55:00,91.21,91.34,90.92,90.96,163472.0,81.0694,81.1849,80.8116,80.8472,163472.0
2018-10-12 09:30:00,92.9,93.27,92.07,92.16,107319.0,82.5715,82.9004,81.8338,81.9138,107319.0
2018-10-12 09:35:00,92.1,92.83,92.1,92.57,32989.0,81.8604,82.5093,81.8604,82.2782,32989.0
2018-10-12 09:40:00,92.57,92.82,92.33,92.43,30017.0,82.2782,82.5004,82.0649,82.1538,30017.0
2018-10-12 09:45:00,92.4,92.74,92.39,92.63,41455.0,82.1271,82.4293,82.1182,82.3315,41455.0
2018-10-12 09:50:00,92.65,92.83,92.58,92.82,27358.0,82.3493,82.5093,82.2871,82.5004,27358.0
2018-10-12 09:55:00,92.81,92.99,92.61,92.65,24271.0,82.4915,82.6515,82.3137,82.3493,24271.0
2018-10-12 10:00:00,92.62,92.72,92.39,92.39,26853.0,82.3226,82.4115,82.1182,82.1182,26853.0
2018-10-12 10:05:00,92.35,92.36,91.97,92.12,19878.0,82.0827,82.0915,81.7449,81.8782,19878.0
2018-10-12 10:10:00,92.16,92.16,91.52,91.56,17692.0,81.9138,81.9138,81.3449,81.3805,17692.0
2018-10-12 10:15:00,91.56,91.65,91.05,91.07,30120.0,81.3805,81.4605,80.9272,80.945,30120.0
2018-10-12 10:20:00,91.1,91.46,91.06,91.26,21017.0,80.9716,81.2916,80.9361,81.1138,21017.0
2018-10-12 10:25:00,91.27,91.27,90.81,90.84,42117.0,81.1227,81.1227,80.7139,80.7405,42117.0
2018-10-12 10:30:00,90.92,91.18,90.82,91.13,18612.0,80.8116,81.0427,80.7228,80.9983,18612.0
2018-10-12 10:35:00,91.2,91.42,91.18,91.39,32532.0,81.0605,81.256,81.0427,81.2294,32532.0
2018-10-12 10:40:00,91.43,91.57,91.3,91.3,18255.0,81.2649,81.3894,81.1494,81.1494,18255.0
2018-10-12 10:45:00,91.29,91.4,90.97,91.06,27101.0,81.1405,81.2383,80.8561,80.9361,27101.0
2018-10-12 10:50:00,91.01,91.47,90.97,91.47,23917.0,80.8916,81.3005,80.8561,81.3005,23917.0
2018-10-12 10:55:00,91.47,91.48,91.26,91.26,16665.0,81.3005,81.3094,81.1138,81.1138,16665.0
2018-10-12 11:00:00,91.29,91.4,91.19,91.24,17766.0,81.1405,81.2383,81.0516,81.0961,17766.0
2018-10-12 11:05:00,91.24,91.35,91.12,91.26,20490.0,81.0961,81.1938,80.9894,81.1138,20490.0
2018-10-12 11:10:00,91.25,91.43,91.24,91.28,15156.0,81.1049,81.2649,81.0961,81.1316,15156.0
2018-10-12 11:15:00,91.27,91.32,91.14,91.16,15035.0,81.1227,81.1672,81.0072,81.025,15035.0
2018-10-12 11:20:00,91.14,91.16,91.01,91.1,14123.0,81.0072,81.025,80.8916,80.9716,14123.0
2018-10-12 11:25:00,91.08,91.1,90.9,90.99,13139.0,80.9538,80.9716,80.7939,80.8739,13139.0
2018-10-12 11:30:00,90.99,91.06,90.96,91.04,12626.0,80.8739,80.9361,80.8472,80.9183,12626.0
2018-10-12 11:35:00,91.04,91.04,90.81,90.93,12560.0,80.9183,80.9183,80.7139,80.8205,12560.0
2018-10-12 11:40:00,90.93,90.93,90.62,90.68,14710.0,80.8205,80.8205,80.545,80.5983,14710.0
2018-10-12 11:45:00,90.68,90.74,90.45,90.72,20934.0,80.5983,80.6517,80.3939,80.6339,20934.0
2018-10-12 11:50:00,90.72,90.84,90.67,90.74,18395.0,80.6339,80.7405,80.5894,80.6517,18395.0
2018-10-12 11:55:00,90.7,90.89,90.67,90.67,16095.0,80.6161,80.785,80.5894,80.5894,16095.0
2018-10-12 12:00:00,90.65,90.67,90.42,90.5,26095.0,80.5717,80.5894,80.3672,80.4383,26095.0
2018-10-12 12:05:00,90.49,90.64,90.49,90.63,15054.0,80.4294,80.5628,80.4294,80.5539,15054.0
2018-10-12 12:10:00,90.63,90.77,90.51,90.73,14669.0,80.5539,80.6783,80.4472,80.6428,14669.0
2018-10-12 12:15:00,90.7,90.73,90.47,90.52,13966.0,80.6161,80.6428,80.4117,80.4561,13966.0
2018-10-12 12:20:00,90.52,90.66,90.41,90.61,34759.0,80.4561,80.5805,80.3583,80.5361,34759.0
2018-10-12 12:25:00,90.62,90.62,90.25,90.4,48904.0,80.545,80.545,80.2161,80.3495,48904.0
2018-10-12 12:30:00,90.4,90.51,90.3,90.38,16328.0,80.3495,80.4472,80.2606,80.3317,16328.0
2018-10-12 12:35:00,90.38,90.39,90.05,90.05,66327.0,80.3317,80.3406,80.0384,80.0384,66327.0
2018-10-12 12:40:00,90.07,90.15,89.66,89.68,30867.0,80.0561,80.1272,79.6917,79.7095,30867.0
2018-10-12 12:45:00,89.69,89.71,89.49,89.49,28712.0,79.7184,79.7362,79.5406,79.5406,28712.0
2018-10-12 12:50:00,89.47,89.68,89.34,89.68,28447.0,79.5228,79.7095,79.4073,79.7095,28447.0
2018-10-12 12:55:00,89.73,89.83,89.62,89.71,23048.0,79.7539,79.8428,79.6562,79.7362,23048.0
2018-10-12 13:00:00,89.67,89.96,89.56,89.96,20361.0,79.7006,79.9584,79.6028,79.9584,20361.0
2018-10-12 13:05:00,89.97,90.18,89.94,90.18,20289.0,79.9673,80.1539,79.9406,80.1539,20289.0
2018-10-12 13:10:00,90.32,90.34,90.04,90.06,27934.0,80.2783,80.2961,80.0295,80.0473,27934.0
2018-10-12 13:15:00,90.11,90.17,89.87,90.02,13584.0,80.0917,80.145,79.8784,80.0117,13584.0
2018-10-12 13:20:00,90.0,90.27,89.98,90.24,13651.0,79.9939,80.2339,79.9761,80.2072,13651.0
2018-10-12 13:25:00,90.27,90.34,90.0,90.01,16586.0,80.2339,80.2961,79.9939,80.0028,16586.0
2018-10-12 13:30:00,89.99,90.0,89.88,89.93,17509.0,79.985,79.9939,79.8873,79.9317,17509.0
2018-10-12 13:35:00,89.93,89.93,89.6,89.73,21371.0,79.9317,79.9317,79.6384,79.7539,21371.0
2018-10-12 13:40:00,89.75,90.06,89.75,90.06,19020.0,79.7717,80.0473,79.7717,80.0473,19020.0
2018-10-12 13:45:00,90.06,90.29,90.06,90.14,31348.0,80.0473,80.2517,80.0473,80.1184,31348.0
2018-10-12 13:50:00,90.16,90.25,89.96,90.17,17282.0,80.1361,80.2161,79.9584,80.145,17282.0
2018-10-12 13:55:00,90.14,90.19,90.0,90.0,20828.0,80.1184,80.1628,79.9939,79.9939,20828.0
2018-10-12 14:00:00,90.01,90.04,89.8,89.99,15917.0,80.0028,80.0295,79.8162,79.985,15917.0
2018-10-12 14:05:00,90.01,90.13,89.92,90.06,14909.0,80.0028,80.1095,79.9228,80.0473,14909.0
2018-10-12 14:10:00,90.09,90.1,89.72,89.74,17109.0,80.0739,80.0828,79.7451,79.7628,17109.0
2018-10-12 14:15:00,89.72,90.08,89.71,90.05,16206.0,79.7451,80.065,79.7362,80.0384,16206.0
2018-10-12 14:20:00,90.08,90.11,89.86,89.98,13346.0,80.065,80.0917,79.8695,79.9761,13346.0
2018-10-12 14:25:00,89.94,90.14,89.81,90.14,18563.0,79.9406,80.1184,79.825,80.1184,18563.0
2018-10-12 14:30:00,90.14,90.17,89.82,89.88,22958.0,80.1184,80.145,79.8339,79.8873,22958.0
2018-10-12 14:35:00,89.91,90.0,89.84,89.95,16513.0,79.9139,79.9939,79.8517,79.9495,16513.0
2018-10-12 14:40:00,90.0,90.0,89.75,89.79,13464.0,79.9939,79.9939,79.7717,79.8073,13464.0
2018-10-12 14:45:00,89.79,89.88,89.73,89.82,14843.0,79.8073,79.8873,79.7539,79.8339,14843.0
2018-10-12 14:50:00,89.83,90.17,89.81,90.16,20987.0,79.8428,80.145,79.825,80.1361,20987.0
2018-10-12 14:55:00,90.17,90.3,90.16,90.29,15196.0,80.145,80.2606,80.1361,80.2517,15196.0
2018-10-12 15:00:00,90.31,90.34,90.03,90.16,22437.0,80.2695,80.2961,80.0206,80.1361,22437.0
2018-10-12 15:05:00,90.18,90.53,90.18,90.53,27438.0,80.1539,80.465,80.1539,80.465,27438.0
2018-10-12 15:10:00,90.53,90.62,90.37,90.42,40063.0,80.465,80.545,80.3228,80.3672,40063.0
2018-10-12 15:15:00,90.41,90.41,90.23,90.26,26033.0,80.3583,80.3583,80.1984,80.225,26033.0
2018-10-12 15:20:00,90.26,90.46,90.23,90.46,26974.0,80.225,80.4028,80.1984,80.4028,26974.0
2018-10-12 15:25:00,90.51,90.69,90.49,90.63,48245.0,80.4472,80.6072,80.4294,80.5539,48245.0
2018-10-12 15:30:00,90.64,90.8,90.54,90.78,50744.0,80.5628,80.705,80.4739,80.6872,50744.0
2018-10-12 15:35:00,90.78,90.79,90.48,90.56,40254.0,80.6872,80.6961,80.4206,80.4917,40254.0
2018-10-12 15:40:00,90.57,90.81,90.55,90.74,62044.0,80.5006,80.7139,80.4828,80.6517,62044.0
2018-10-12 15:45:00,90.74,90.89,90.66,90.88,65439.0,80.6517,80.785,80.5805,80.7761,65439.0
2018-10-12 15:50:00,90.9,91.11,90.9,91.04,73450.0,80.7939,80.9805,80.7939,80.9183,73450.0
2018-10-12 15:55:00,91.03,91.2,90.73,90.77,216801.0,80.9094,81.0605,80.6428,80.6783,216801.0
2018-10-15 09:30:00,90.59,90.66,89.9,90.37,49384.0,80.5183,80.5805,79.905,80.3228,49384.0
2018-10-15 09:35:00,90.38,90.85,90.01,90.67,23307.0,80.3317,80.7494,80.0028,80.5894,23307.0
2018-10-15 09:40:00,90.66,91.01,90.53,90.78,22849.0,80.5805,80.8916,80.465,80.6872,22849.0
2018-10-15 09:45:00,90.78,91.04,90.75,90.92,35423.0,80.6872,80.9183,80.6605,80.8116,35423.0
2018-10-15 09:50:00,90.99,91.31,90.8,90.93,20298.0,80.8739,81.1583,80.705,80.8205,20298.0
2018-10-15 09:55:00,90.8,90.97,90.63,90.67,18667.0,80.705,80.8561,80.5539,80.5894,18667.0
2018-10-15 10:00:00,90.68,90.73,90.45,90.51,25074.0,80.5983,80.6428,80.3939,80.4472,25074.0
2018-10-15 10:05:00,90.52,90.56,90.37,90.39,32056.0,80.4561,80.4917,80.3228,80.3406,32056.0
2018-10-15 10:10:00,90.38,90.53,90.19,90.21,24107.0,80.3317,80.465,80.1628,80.1806,24107.0
2018-10-15 10:15:00,90.25,90.4,90.14,90.22,21969.0,80.2161,80.3495,80.1184,80.1895,21969.0
2018-10-15 10:20:00,90.22,90.48,90.22,90.47,20676.0,80.1895,80.4206,80.1895,80.4117,20676.0
2018-10-15 10:25:00,90.47,90.54,90.38,90.44,17456.0,80.4117,80.4739,80.3317,80.385,17456.0
2018-10-15 10:30:00,90.43,90.75,90.43,90.72,22305.0,80.3761,80.6605,80.3761,80.6339,22305.0
2018-10-15 10:35:00,90.68,90.78,90.54,90.58,13840.0,80.5983,80.6872,80.4739,80.5094,13840.0
2018-10-15 10:40:00,90.58,90.64,90.32,90.35,20525.0,80.5094,80.5628,80.2783,80.305,20525.0
2018-10-15 10:45:00,90.37,90.44,90.3,90.37,24060.0,80.3228,80.385,80.2606,80.3228,24060.0
2018-10-15 10:50:00,90.33,90.49,90.29,90.49,25373.0,80.2872,80.4294,80.2517,80.4294,25373.0
2018-10-15 10:55:00,90.49,90.57,90.35,90.38,16427.0,80.4294,80.5006,80.305,80.3317,16427.0
2018-10-15 11:00:00,90.38,90.53,90.32,90.44,55741.0,80.3317,80.465,80.2783,80.385,55741.0
2018-10-15 11:05:00,90.48,90.66,90.48,90.55,24000.0,80.4206,80.5805,80.4206,80.4828,24000.0
2018-10-15 11:10:00,90.55,90.55,90.29,90.32,17183.0,80.4828,80.4828,80.2517,80.2783,17183.0
2018-10-15 11:15:00,90.36,90.56,90.35,90.46,16057.0,80.3139,80.4917,80.305,80.4028,16057.0
2018-10-15 11:20:00,90.46,90.76,90.46,90.7,13624.0,80.4028,80.6694,80.4028,80.6161,13624.0
2018-10-15 11:25:00,90.7,90.96,90.63,90.86,28574.0,80.6161,80.8472,80.5539,80.7583,28574.0
2018-10-15 11:30:00,90.88,90.93,90.82,90.86,17270.0,80.7761,80.8205,80.7228,80.7583,17270.0
2018-10-15 11:35:00,90.87,91.06,90.85,90.97,15771.0,80.7672,80.9361,80.7494,80.8561,15771.0
2018-10-15 11:40:00,90.97,91.09,90.94,91.09,26584.0,80.8561,80.9627,80.8294,80.9627,26584.0
2018-10-15 11:45:00,91.11,91.15,90.97,91.03,19227.0,80.9805,81.0161,80.8561,80.9094,19227.0
2018-10-15 11:50:00,91.03,91.1,90.77,90.77,14185.0,80.9094,80.9716,80.6783,80.6783,14185.0
2018-10-15 11:55:00,90.77,90.77,90.62,90.67,13762.0,80.6783,80.6783,80.545,80.5894,13762.0
2018-10-15 12:00:00,90.67,90.67,90.36,90.46,26248.0,80.5894,80.5894,80.3139,80.4028,26248.0
2018-10-15 12:05:00,90.48,90.65,90.46,90.61,9513.0,80.4206,80.5717,80.4028,80.5361,9513.0
2018-10-15 12:10:00,90.61,90.78,90.56,90.67,20098.0,80.5361,80.6872,80.4917,80.5894,20098.0
2018-10-15 12:15:00,90.65,90.79,90.59,90.67,11715.0,80.5717,80.6961,80.5183,80.5894,11715.0
2018-10-15 12:20:00,90.67,90.67,90.48,90.53,18459.0,80.5894,80.5894,80.4206,80.465,18459.0
2018-10-15 12:25:00,90.56,90.59,90.45,90.55,8176.0,80.4917,80.5183,80.3939,80.4828,8176.0
2018-10-15 12:30:00,90.58,90.74,90.55,90.72,10170.0,80.5094,80.6517,80.4828,80.6339,10170.0
2018-10-15 12:35:00,90.69,90.71,90.55,90.56,14797.0,80.6072,80.625,80.4828,80.4917,14797.0
2018-10-15 12:40:00,90.56,90.6,90.49,90.59,9667.0,80.4917,80.5272,80.4294,80.5183,9667.0
2018-10-15 12:45:00,90.62,90.68,90.55,90.65,13037.0,80.545,80.5983,80.4828,80.5717,13037.0
2018-10-15 12:50:00,90.65,90.69,90.54,90.55,15139.0,80.5717,80.6072,80.4739,80.4828,15139.0
2018-10-15 12:55:00,90.58,90.63,90.55,90.59,8743.0,80.5094,80.5539,80.4828,80.5183,8743.0
2018-10-15 13:00:00,90.59,90.82,90.57,90.82,10443.0,80.5183,80.7228,80.5006,80.7228,10443.0
2018-10-15 13:05:00,90.81,90.92,90.77,90.88,7232.0,80.7139,80.8116,80.6783,80.7761,7232.0
2018-10-15 13:10:00,90.88,90.96,90.86,90.9,7482.0,80.7761,80.8472,80.7583,80.7939,7482.0
2018-10-15 13:15:00,90.88,90.94,90.86,90.94,7925.0,80.7761,80.8294,80.7583,80.8294,7925.0
2018-10-15 13:20:00,90.95,90.95,90.73,90.73,11693.0,80.8383,80.8383,80.6428,80.6428,11693.0
2018-10-15 13:25:00,90.76,90.78,90.68,90.71,9840.0,80.6694,80.6872,80.5983,80.625,9840.0
2018-10-15 13:30:00,90.73,90.96,90.7,90.92,12437.0,80.6428,80.8472,80.6161,80.8116,12437.0
2018-10-15 13:35:00,90.9,90.95,90.85,90.93,11136.0,80.7939,80.8383,80.7494,80.8205,11136.0
2018-10-15 13:40:00,90.93,91.01,90.89,90.89,18125.0,80.8205,80.8916,80.785,80.785,18125.0
2018-10-15 13:45:00,90.9,90.97,90.84,90.94,10508.0,80.7939,80.8561,80.7405,80.8294,10508.0
2018-10-15 13:50:00,90.94,91.0,90.9,90.94,9538.0,80.8294,80.8827,80.7939,80.8294,9538.0
2018-10-15 13:55:00,90.96,91.06,90.9,91.04,10842.0,80.8472,80.9361,80.7939,80.9183,10842.0
2018-10-15 14:00:00,91.06,91.08,90.88,91.0,14125.0,80.9361,80.9538,80.7761,80.8827,14125.0
2018-10-15 14:05:00,91.0,91.07,90.95,91.0,12186.0,80.8827,80.945,80.8383,80.8827,12186.0
2018-10-15 14:10:00,90.99,90.99,90.76,90.77,12752.0,80.8739,80.8739,80.6694,80.6783,12752.0
2018-10-15 14:15:00,90.76,90.87,90.75,90.82,11661.0,80.6694,80.7672,80.6605,80.7228,11661.0
2018-10-15 14:20:00,90.82,90.95,90.82,90.87,11125.0,80.7228,80.8383,80.7228,80.7672,11125.0
2018-10-15 14:25:00,90.89,90.89,90.73,90.75,21985.0,80.785,80.785,80.6428,80.6605,21985.0
2018-10-15 14:30:00,90.75,90.86,90.72,90.83,13638.0,80.6605,80.7583,80.6339,80.7316,13638.0
2018-10-15 14:35:00,90.84,90.94,90.76,90.93,11733.0,80.7405,80.8294,80.6694,80.8205,11733.0
2018-10-15 14:40:00,90.96,91.09,90.96,91.09,22490.0,80.8472,80.9627,80.8472,80.9627,22490.0
2018-10-15 14:45:00,91.09,91.21,91.02,91.2,10620.0,80.9627,81.0694,80.9005,81.0605,10620.0
2018-10-15 14:50:00,91.2,91.3,91.2,91.26,16221.0,81.0605,81.1494,81.0605,81.1138,16221.0
2018-10-15 14:55:00,91.28,91.37,91.28,91.29,14424.0,81.1316,81.2116,81.1316,81.1405,14424.0
2018-10-15 15:00:00,91.3,91.36,91.23,91.33,16479.0,81.1494,81.2027,81.0872,81.1761,16479.0
2018-10-15 15:05:00,91.32,91.37,91.1,91.1,15981.0,81.1672,81.2116,80.9716,80.9716,15981.0
2018-10-15 15:10:00,91.1,91.13,90.98,91.0,25620.0,80.9716,80.9983,80.865,80.8827,25620.0
2018-10-15 15:15:00,91.0,91.05,90.91,90.95,22357.0,80.8827,80.9272,80.8027,80.8383,22357.0
2018-10-15 15:20:00,90.95,91.08,90.89,91.07,15269.0,80.8383,80.9538,80.785,80.945,15269.0
2018-10-15 15:25:00,91.08,91.16,90.98,91.02,21048.0,80.9538,81.025,80.865,80.9005,21048.0
2018-10-15 15:30:00,91.01,91.02,90.8,90.89,28250.0,80.8916,80.9005,80.705,80.785,28250.0
2018-10-15 15:35:00,90.89,91.04,90.88,91.01,26507.0,80.785,80.9183,80.7761,80.8916,26507.0
2018-10-15 15:40:00,91.01,91.11,90.88,90.93,23943.0,80.8916,80.9805,80.7761,80.8205,23943.0
2018-10-15 15:45:00,90.92,91.05,90.8,90.99,39352.0,80.8116,80.9272,80.705,80.8739,39352.0
2018-10-15 15:50:00,90.98,91.02,90.79,90.83,26127.0,80.865,80.9005,80.6961,80.7316,26127.0
2018-10-15 15:55:00,90.82,90.84,90.53,90.53,72927.0,80.7228,80.7405,80.465,80.465,72927.0
2018-10-16 09:30:00,91.01,91.06,90.36,90.38,32774.0,80.8916,80.9361,80.3139,80.3317,32774.0
2018-10-16 09:35:00,90.42,90.66,90.36,90.61,18037.0,80.3672,80.5805,80.3139,80.5361,18037.0
2018-10-16 09:40:00,90.64,90.65,90.22,90.49,13509.0,80.5628,80.5717,80.1895,80.4294,13509.0
2018-10-16 09:45:00,90.45,90.45,89.99,90.16,11914.0,80.3939,80.3939,79.985,80.1361,11914.0
2018-10-16 09:50:00,90.16,90.24,89.99,89.99,15714.0,80.1361,80.2072,79.985,79.985,15714.0
2018-10-16 09:55:00,90.0,90.33,89.97,90.27,6709.0,79.9939,80.2872,79.9673,80.2339,6709.0
2018-10-16 10:00:00,90.24,90.53,90.24,90.42,14089.0,80.2072,80.465,80.2072,80.3672,14089.0
2018-10-16 10:05:00,90.48,90.49,90.21,90.24,15320.0,80.4206,80.4294,80.1806,80.2072,15320.0
2018-10-16 10:10:00,90.25,90.4,90.18,90.27,17557.0,80.2161,80.3495,80.1539,80.2339,17557.0
2018-10-16 10:15:00,90.27,90.37,90.2,90.35,8409.0,80.2339,80.3228,80.1717,80.305,8409.0
2018-10-16 10:20:00,90.41,90.62,90.4,90.62,10466.0,80.3583,80.545,80.3495,80.545,10466.0
2018-10-16 10:25:00,90.62,90.62,90.39,90.39,13507.0,80.545,80.545,80.3406,80.3406,13507.0
2018-10-16 10:30:00,90.39,90.46,90.32,90.38,14323.0,80.3406,80.4028,80.2783,80.3317,14323.0
2018-10-16 10:35:00,90.37,90.52,90.32,90.51,12548.0,80.3228,80.4561,80.2783,80.4472,12548.0
2018-10-16 10:40:00,90.52,90.74,90.51,90.74,11530.0,80.4561,80.6517,80.4472,80.6517,11530.0
2018-10-16 10:45:00,90.77,90.87,90.73,90.86,8712.0,80.6783,80.7672,80.6428,80.7583,8712.0
2018-10-16 10:50:00,90.87,90.89,90.76,90.81,11479.0,80.7672,80.785,80.6694,80.7139,11479.0
2018-10-16 10:55:00,90.81,90.89,90.81,90.85,15504.0,80.7139,80.785,80.7139,80.7494,15504.0
2018-10-16 11:00:00,90.85,90.87,90.7,90.8,11641.0,80.7494,80.7672,80.6161,80.705,11641.0
2018-10-16 11:05:00,90.82,90.87,90.79,90.84,11030.0,80.7228,80.7672,80.6961,80.7405,11030.0
2018-10-16 11:10:00,90.84,90.89,90.79,90.84,17027.0,80.7405,80.785,80.6961,80.7405,17027.0
2018-10-16 11:15:00,90.87,90.94,90.84,90.87,12445.0,80.7672,80.8294,80.7405,80.7672,12445.0
2018-10-16 11:20:00,90.9,90.95,90.76,90.88,11140.0,80.7939,80.8383,80.6694,80.7761,11140.0
2018-10-16 11:25:00,90.88,91.0,90.86,91.0,10079.0,80.7761,80.8827,80.7583,80.8827,10079.0
2018-10-16 11:30:00,91.0,91.0,90.88,90.95,14141.0,80.8827,80.8827,80.7761,80.8383,14141.0
2018-10-16 11:35:00,90.95,90.95,90.81,90.81,10315.0,80.8383,80.8383,80.7139,80.7139,10315.0
2018-10-16 11:40:00,90.83,90.87,90.72,90.82,9163.0,80.7316,80.7672,80.6339,80.7228,9163.0
2018-10-16 11:45:00,90.84,90.93,90.84,90.91,14747.0,80.7405,80.8205,80.7405,80.8027,14747.0
2018-10-16 11:50:00,90.91,90.94,90.79,90.86,11251.0,80.8027,80.8294,80.6961,80.7583,11251.0
2018-10-16 11:55:00,90.87,90.9,90.77,90.87,8021.0,80.7672,80.7939,80.6783,80.7672,8021.0
2018-10-16 12:00:00,90.87,90.91,90.81,90.89,11635.0,80.7672,80.8027,80.7139,80.785,11635.0
2018-10-16 12:05:00,90.88,90.94,90.85,90.91,17667.0,80.7761,80.8294,80.7494,80.8027,17667.0
2018-10-16 12:10:00,90.9,90.94,90.83,90.86,9529.0,80.7939,80.8294,80.7316,80.7583,9529.0
2018-10-16 12:15:00,90.86,90.88,90.79,90.82,8038.0,80.7583,80.7761,80.6961,80.7228,8038.0
2018-10-16 12:20:00,90.83,90.84,90.73,90.74,9480.0,80.7316,80.7405,80.6428,80.6517,9480.0
2018-10-16 12:25:00,90.71,90.72,90.63,90.72,10271.0,80.625,80.6339,80.5539,80.6339,10271.0
2018-10-16 12:30:00,90.72,90.75,90.63,90.73,9833.0,80.6339,80.6605,80.5539,80.6428,9833.0
2018-10-16 12:35:00,90.73,90.86,90.73,90.84,12244.0,80.6428,80.7583,80.6428,80.7405,12244.0
2018-10-16 12:40:00,90.85,90.9,90.8,90.89,13173.0,80.7494,80.7939,80.705,80.785,13173.0
2018-10-16 12:45:00,90.92,90.98,90.89,90.95,9541.0,80.8116,80.865,80.785,80.8383,9541.0
2018-10-16 12:50:00,90.98,91.12,90.97,91.06,8847.0,80.865,80.9894,80.8561,80.9361,8847.0
2018-10-16 12:55:00,91.06,91.06,90.97,90.98,9130.0,80.9361,80.9361,80.8561,80.865,9130.0
2018-10-16 13:00:00,90.98,91.01,90.92,90.92,11053.0,80.865,80.8916,80.8116,80.8116,11053.0
2018-10-16 13:05:00,90.93,90.96,90.83,90.91,8588.0,80.8205,80.8472,80.7316,80.8027,8588.0
2018-10-16 13:10:00,90.91,91.01,90.91,91.01,8749.0,80.8027,80.8916,80.8027,80.8916,8749.0
2018-10-16 13:15:00,91.01,91.03,90.98,91.02,7112.0,80.8916,80.9094,80.865,80.9005,7112.0
2018-10-16 13:20:00,91.02,91.04,91.0,91.01,7613.0,80.9005,80.9183,80.8827,80.8916,7613.0
2018-10-16 13:25:00,91.0,91.06,90.93,91.06,10588.0,80.8827,80.9361,80.8205,80.9361,10588.0
2018-10-16 13:30:00,91.08,91.14,91.04,91.09,22950.0,80.9538,81.0072,80.9183,80.9627,22950.0
2018-10-16 13:35:00,91.08,91.19,91.07,91.19,9438.0,80.9538,81.0516,80.945,81.0516,9438.0
2018-10-16 13:40:00,91.19,91.23,91.05,91.12,16867.0,81.0516,81.0872,80.9272,80.9894,16867.0
2018-10-16 13:45:00,91.12,91.17,91.06,91.11,9991.0,80.9894,81.0338,80.9361,80.9805,9991.0
2018-10-16 13:50:00,91.11,91.14,90.99,91.0,9774.0,80.9805,81.0072,80.8739,80.8827,9774.0
2018-10-16 13:55:00,91.06,91.08,90.98,91.07,8829.0,80.9361,80.9538,80.865,80.945,8829.0
2018-10-16 14:00:00,91.07,91.16,91.07,91.15,12448.0,80.945,81.025,80.945,81.0161,12448.0
2018-10-16 14:05:00,91.15,91.31,91.15,91.22,16717.0,81.0161,81.1583,81.0161,81.0783,16717.0
2018-10-16 14:10:00,91.23,91.27,91.08,91.2,19164.0,81.0872,81.1227,80.9538,81.0605,19164.0
2018-10-16 14:15:00,91.2,91.21,91.03,91.07,17134.0,81.0605,81.0694,80.9094,80.945,17134.0
2018-10-16 14:20:00,91.06,91.15,90.96,90.98,22664.0,80.9361,81.0161,80.8472,80.865,22664.0
2018-10-16 14:25:00,90.96,91.15,90.96,91.15,13753.0,80.8472,81.0161,80.8472,81.0161,13753.0
2018-10-16 14:30:00,91.19,91.33,91.17,91.32,13612.0,81.0516,81.1761,81.0338,81.1672,13612.0
2018-10-16 14:35:00,91.33,91.34,91.3,91.33,10515.0,81.1761,81.1849,81.1494,81.1761,10515.0
2018-10-16 14:40:00,91.33,91.47,91.32,91.44,19493.0,81.1761,81.3005,81.1672,81.2738,19493.0
2018-10-16 14:45:00,91.45,91.45,91.36,91.36,17957.0,81.2827,81.2827,81.2027,81.2027,17957.0
2018-10-16 14:50:00,91.36,91.4,91.27,91.38,15128.0,81.2027,81.2383,81.1227,81.2205,15128.0
2018-10-16 14:55:00,91.38,91.38,91.23,91.27,17039.0,81.2205,81.2205,81.0872,81.1227,17039.0
2018-10-16 15:00:00,91.27,91.3,91.18,91.18,23245.0,81.1227,81.1494,81.0427,81.0427,23245.0
2018-10-16 15:05:00,91.21,91.32,91.2,91.31,34421.0,81.0694,81.1672,81.0605,81.1583,34421.0
2018-10-16 15:10:00,91.31,91.42,91.22,91.42,17647.0,81.1583,81.256,81.0783,81.256,17647.0
2018-10-16 15:15:00,91.42,91.43,91.32,91.42,28881.0,81.256,81.2649,81.1672,81.256,28881.0
2018-10-16 15:20:00,91.42,91.43,91.25,91.25,33293.0,81.256,81.2649,81.1049,81.1049,33293.0
2018-10-16 15:25:00,91.25,91.3,91.24,91.26,20429.0,81.1049,81.1494,81.0961,81.1138,20429.0
2018-10-16 15:30:00,91.26,91.35,91.2,91.35,31439.0,81.1138,81.1938,81.0605,81.1938,31439.0
2018-10-16 15:35:00,91.36,91.59,91.36,91.59,34185.0,81.2027,81.4071,81.2027,81.4071,34185.0
2018-10-16 15:40:00,91.59,91.76,91.56,91.74,35430.0,81.4071,81.5582,81.3805,81.5405,35430.0
2018-10-16 15:45:00,91.75,91.81,91.63,91.75,44577.0,81.5494,81.6027,81.4427,81.5494,44577.0
2018-10-16 15:50:00,91.74,91.77,91.64,91.74,48121.0,81.5405,81.5671,81.4516,81.5405,48121.0
2018-10-16 15:55:00,91.74,91.76,91.53,91.63,69659.0,81.5405,81.5582,81.3538,81.4427,69659.0
2018-10-17 09:30:00,91.55,91.65,91.14,91.24,49701.0,81.3716,81.4605,81.0072,81.0961,49701.0
2018-10-17 09:35:00,91.08,91.38,91.05,91.27,13898.0,80.9538,81.2205,80.9272,81.1227,13898.0
2018-10-17 09:40:00,91.3,91.4,91.06,91.38,10947.0,81.1494,81.2383,80.9361,81.2205,10947.0
2018-10-17 09:45:00,91.38,91.38,91.01,91.06,16261.0,81.2205,81.2205,80.8916,80.9361,16261.0
2018-10-17 09:50:00,91.06,91.27,91.0,91.0,20774.0,80.9361,81.1227,80.8827,80.8827,20774.0
2018-10-17 09:55:00,91.0,91.03,90.75,90.78,29089.0,80.8827,80.9094,80.6605,80.6872,29089.0
2018-10-17 10:00:00,90.79,90.85,90.66,90.79,18659.0,80.6961,80.7494,80.5805,80.6961,18659.0
2018-10-17 10:05:00,90.81,91.17,90.78,91.13,11598.0,80.7139,81.0338,80.6872,80.9983,11598.0
2018-10-17 10:10:00,91.17,91.17,90.79,90.79,8788.0,81.0338,81.0338,80.6961,80.6961,8788.0
2018-10-17 10:15:00,90.75,90.9,90.75,90.82,12792.0,80.6605,80.7939,80.6605,80.7228,12792.0
2018-10-17 10:20:00,90.82,90.88,90.69,90.75,15247.0,80.7228,80.7761,80.6072,80.6605,15247.0
2018-10-17 10:25:00,90.75,90.89,90.7,90.89,14393.0,80.6605,80.785,80.6161,80.785,14393.0
2018-10-17 10:30:00,90.87,90.9,90.55,90.55,14983.0,80.7672,80.7939,80.4828,80.4828,14983.0
2018-10-17 10:35:00,90.56,90.58,90.4,90.56,14593.0,80.4917,80.5094,80.3495,80.4917,14593.0
2018-10-17 10:40:00,90.56,90.6,90.49,90.56,14087.0,80.4917,80.5272,80.4294,80.4917,14087.0
2018-10-17 10:45:00,90.54,90.57,90.37,90.49,17115.0,80.4739,80.5006,80.3228,80.4294,17115.0
2018-10-17 10:50:00,90.52,90.62,90.48,90.62,17644.0,80.4561,80.545,80.4206,80.545,17644.0
2018-10-17 10:55:00,90.62,90.67,90.56,90.56,15603.0,80.545,80.5894,80.4917,80.4917,15603.0
2018-10-17 11:00:00,90.56,90.61,90.46,90.47,17263.0,80.4917,80.5361,80.4028,80.4117,17263.0
2018-10-17 11:05:00,90.45,90.65,90.4,90.63,37374.0,80.3939,80.5717,80.3495,80.5539,37374.0
2018-10-17 11:10:00,90.67,90.68,90.49,90.5,24918.0,80.5894,80.5983,80.4294,80.4383,24918.0
2018-10-17 11:15:00,90.51,90.65,90.43,90.57,18010.0,80.4472,80.5717,80.3761,80.5006,18010.0
2018-10-17 11:20:00,90.54,90.78,90.54,90.76,18667.0,80.4739,80.6872,80.4739,80.6694,18667.0
2018-10-17 11:25:00,90.75,90.93,90.73,90.93,16204.0,80.6605,80.8205,80.6428,80.8205,16204.0
2018-10-17 11:30:00,90.96,91.05,90.91,90.98,14547.0,80.8472,80.9272,80.8027,80.865,14547.0
2018-10-17 11:35:00,90.98,91.03,90.9,90.92,13286.0,80.865,80.9094,80.7939,80.8116,13286.0
2018-10-17 11:40:00,90.93,91.41,90.93,91.4,21392.0,80.8205,81.2472,80.8205,81.2383,21392.0
2018-10-17 11:45:00,91.41,91.49,91.31,91.45,15978.0,81.2472,81.3183,81.1583,81.2827,15978.0
2018-10-17 11:50:00,91.44,91.44,91.36,91.41,18344.0,81.2738,81.2738,81.2027,81.2472,18344.0
2018-10-17 11:55:00,91.41,91.61,91.29,91.58,19513.0,81.2472,81.4249,81.1405,81.3983,19513.0
2018-10-17 12:00:00,91.6,91.71,91.55,91.7,13799.0,81.416,81.5138,81.3716,81.5049,13799.0
2018-10-17 12:05:00,91.69,91.86,91.66,91.84,15306.0,81.496,81.6471,81.4694,81.6294,15306.0
2018-10-17 12:10:00,91.87,91.92,91.75,91.9,19586.0,81.656,81.7005,81.5494,81.6827,19586.0
2018-10-17 12:15:00,91.89,92.08,91.89,92.06,14016.0,81.6738,81.8427,81.6738,81.8249,14016.0
2018-10-17 12:20:00,92.09,92.1,92.01,92.06,6490.0,81.8516,81.8604,81.7805,81.8249,6490.0
2018-10-17 12:25:00,92.08,92.08,91.93,91.93,8145.0,81.8427,81.8427,81.7093,81.7093,8145.0
2018-10-17 12:30:00,91.92,91.92,91.77,91.78,8316.0,81.7005,81.7005,81.5671,81.576,8316.0
2018-10-17 12:35:00,91.79,91.91,91.78,91.9,12929.0,81.5849,81.6916,81.576,81.6827,12929.0
2018-10-17 12:40:00,91.93,92.23,91.93,92.16,13696.0,81.7093,81.976,81.7093,81.9138,13696.0
2018-10-17 12:45:00,92.16,92.19,91.99,91.99,10373.0,81.9138,81.9404,81.7627,81.7627,10373.0
2018-10-17 12:50:00,92.05,92.26,92.04,92.21,8049.0,81.816,82.0027,81.8071,81.9582,8049.0
2018-10-17 12:55:00,92.22,92.29,92.15,92.23,12430.0,81.9671,82.0293,81.9049,81.976,12430.0
2018-10-17 13:00:00,92.26,92.29,92.13,92.18,13621.0,82.0027,82.0293,81.8871,81.9316,13621.0
2018-10-17 13:05:00,92.18,92.24,92.11,92.11,11604.0,81.9316,81.9849,81.8693,81.8693,11604.0
2018-10-17 13:10:00,92.05,92.07,91.94,91.96,10625.0,81.816,81.8338,81.7182,81.736,10625.0
2018-10-17 13:15:00,91.98,92.01,91.88,91.93,8453.0,81.7538,81.7805,81.6649,81.7093,8453.0
2018-10-17 13:20:00,91.93,91.97,91.89,91.93,13322.0,81.7093,81.7449,81.6738,81.7093,13322.0
2018-10-17 13:25:00,91.92,91.92,91.8,91.86,10162.0,81.7005,81.7005,81.5938,81.6471,10162.0
2018-10-17 13:30:00,91.88,91.96,91.78,91.92,15414.0,81.6649,81.736,81.576,81.7005,15414.0
2018-10-17 13:35:00,91.9,91.98,91.83,91.89,11362.0,81.6827,81.7538,81.6205,81.6738,11362.0
2018-10-17 13:40:00,91.89,92.03,91.89,91.96,15733.0,81.6738,81.7982,81.6738,81.736,15733.0
2018-10-17 13:45:00,91.92,91.94,91.8,91.83,14383.0,81.7005,81.7182,81.5938,81.6205,14383.0
2018-10-17 13:50:00,91.83,91.96,91.82,91.95,15926.0,81.6205,81.736,81.6116,81.7271,15926.0
2018-10-17 13:55:00,91.93,91.96,91.82,91.93,10864.0,81.7093,81.736,81.6116,81.7093,10864.0
2018-10-17 14:00:00,91.89,91.89,91.58,91.7,15023.0,81.6738,81.6738,81.3983,81.5049,15023.0
2018-10-17 14:05:00,91.71,91.96,91.7,91.95,25988.0,81.5138,81.736,81.5049,81.7271,25988.0
2018-10-17 14:10:00,91.89,91.9,91.67,91.68,14820.0,81.6738,81.6827,81.4783,81.4871,14820.0
2018-10-17 14:15:00,91.65,91.67,91.58,91.62,15972.0,81.4605,81.4783,81.3983,81.4338,15972.0
2018-10-17 14:20:00,91.62,91.62,91.31,91.44,23938.0,81.4338,81.4338,81.1583,81.2738,23938.0
2018-10-17 14:25:00,91.44,91.5,91.3,91.34,16804.0,81.2738,81.3272,81.1494,81.1849,16804.0
2018-10-17 14:30:00,91.34,91.47,91.29,91.41,20836.0,81.1849,81.3005,81.1405,81.2472,20836.0
2018-10-17 14:35:00,91.39,91.49,91.35,91.47,13626.0,81.2294,81.3183,81.1938,81.3005,13626.0
2018-10-17 14:40:00,91.47,91.68,91.46,91.65,16199.0,81.3005,81.4871,81.2916,81.4605,16199.0
2018-10-17 14:45:00,91.63,91.64,91.58,91.61,34225.0,81.4427,81.4516,81.3983,81.4249,34225.0
2018-10-17 14:50:00,91.62,91.73,91.58,91.7,21619.0,81.4338,81.5316,81.3983,81.5049,21619.0
2018-10-17 14:55:00,91.7,91.74,91.63,91.64,19920.0,81.5049,81.5405,81.4427,81.4516,19920.0
2018-10-17 15:00:00,91.64,91.66,91.51,91.51,19986.0,81.4516,81.4694,81.336,81.336,19986.0
2018-10-17 15:05:00,91.54,91.68,91.48,91.68,32449.0,81.3627,81.4871,81.3094,81.4871,32449.0
2018-10-17 15:10:00,91.67,91.67,91.54,91.54,18366.0,81.4783,81.4783,81.3627,81.3627,18366.0
2018-10-17 15:15:00,91.53,91.55,91.34,91.4,16378.0,81.3538,81.3716,81.1849,81.2383,16378.0
2018-10-17 15:20:00,91.4,91.52,91.37,91.52,20744.0,81.2383,81.3449,81.2116,81.3449,20744.0
2018-10-17 15:25:00,91.52,91.64,91.48,91.52,23182.0,81.3449,81.4516,81.3094,81.3449,23182.0
2018-10-17 15:30:00,91.53,91.53,91.21,91.25,36071.0,81.3538,81.3538,81.0694,81.1049,36071.0
2018-10-17 15:35:00,91.24,91.31,91.18,91.23,36249.0,81.0961,81.1583,81.0427,81.0872,36249.0
2018-10-17 15:40:00,91.22,91.24,91.05,91.09,43608.0,81.0783,81.0961,80.9272,80.9627,43608.0
2018-10-17 15:45:00,91.08,91.28,91.03,91.27,51896.0,80.9538,81.1316,80.9094,81.1227,51896.0
2018-10-17 15:50:00,91.25,91.41,91.25,91.37,64106.0,81.1049,81.2472,81.1049,81.2116,64106.0
2018-10-17 15:55:00,91.37,91.49,91.31,91.46,126249.0,81.2116,81.3183,81.1583,81.2916,126249.0
2018-10-18 09:30:00,91.25,91.53,91.16,91.53,28009.0,81.1049,81.3538,81.025,81.3538,28009.0
2018-10-18 09:35:00,91.48,91.49,91.19,91.41,21461.0,81.3094,81.3183,81.0516,81.2472,21461.0
2018-10-18 09:40:00,91.46,91.74,91.31,91.74,11191.0,81.2916,81.5405,81.1583,81.5405,11191.0
2018-10-18 09:45:00,91.65,91.75,91.4,91.43,19586.0,81.4605,81.5494,81.2383,81.2649,19586.0
2018-10-18 09:50:00,91.43,91.45,91.22,91.25,25112.0,81.2649,81.2827,81.0783,81.1049,25112.0
2018-10-18 09:55:00,91.25,91.35,91.08,91.18,19266.0,81.1049,81.1938,80.9538,81.0427,19266.0
2018-10-18 10:00:00,91.12,91.31,90.92,91.3,16582.0,80.9894,81.1583,80.8116,81.1494,16582.0
2018-10-18 10:05:00,91.24,91.58,91.24,91.39,13711.0,81.0961,81.3983,81.0961,81.2294,13711.0
2018-10-18 10:10:00,91.37,91.75,91.35,91.75,30471.0,81.2116,81.5494,81.1938,81.5494,30471.0
2018-10-18 10:15:00,91.71,91.94,91.62,91.74,18856.0,81.5138,81.7182,81.4338,81.5405,18856.0
2018-10-18 10:20:00,91.71,91.88,91.65,91.77,11056.0,81.5138,81.6649,81.4605,81.5671,11056.0
2018-10-18 10:25:00,91.75,91.94,91.75,91.94,16092.0,81.5494,81.7182,81.5494,81.7182,16092.0
2018-10-18 10:30:00,91.94,92.12,91.94,92.03,22626.0,81.7182,81.8782,81.7182,81.7982,22626.0
2018-10-18 10:35:00,92.05,92.18,92.01,92.18,19385.0,81.816,81.9316,81.7805,81.9316,19385.0
2018-10-18 10:40:00,92.21,92.3,92.16,92.24,20733.0,81.9582,82.0382,81.9138,81.9849,20733.0
2018-10-18 10:45:00,92.24,92.3,92.06,92.13,21940.0,81.9849,82.0382,81.8249,81.8871,21940.0
2018-10-18 10:50:00,92.13,92.19,92.03,92.09,16950.0,81.8871,81.9404,81.7982,81.8516,16950.0
2018-10-18 10:55:00,92.09,92.17,92.02,92.08,14822.0,81.8516,81.9227,81.7893,81.8427,14822.0
2018-10-18 11:00:00,92.05,92.13,91.85,91.87,18150.0,81.816,81.8871,81.6382,81.656,18150.0
2018-10-18 11:05:00,91.87,91.89,91.76,91.87,16049.0,81.656,81.6738,81.5582,81.656,16049.0
2018-10-18 11:10:00,91.88,91.9,91.78,91.84,16015.0,81.6649,81.6827,81.576,81.6294,16015.0
2018-10-18 11:15:00,91.83,91.93,91.77,91.93,8390.0,81.6205,81.7093,81.5671,81.7093,8390.0
2018-10-18 11:20:00,91.93,91.96,91.55,91.55,11189.0,81.7093,81.736,81.3716,81.3716,11189.0
2018-10-18 11:25:00,91.51,91.67,91.32,91.34,10042.0,81.336,81.4783,81.1672,81.1849,10042.0
2018-10-18 11:30:00,91.4,91.4,91.11,91.12,20092.0,81.2383,81.2383,80.9805,80.9894,20092.0
2018-10-18 11:35:00,91.08,91.27,91.01,91.27,12908.0,80.9538,81.1227,80.8916,81.1227,12908.0
2018-10-18 11:40:00,91.27,91.29,91.04,91.04,16012.0,81.1227,81.1405,80.9183,80.9183,16012.0
2018-10-18 11:45:00,91.07,91.07,90.69,90.78,23151.0,80.945,80.945,80.6072,80.6872,23151.0
2018-10-18 11:50:00,90.77,90.88,90.6,90.88,20960.0,80.6783,80.7761,80.5272,80.7761,20960.0
2018-10-18 11:55:00,90.88,90.9,90.66,90.66,14386.0,80.7761,80.7939,80.5805,80.5805,14386.0
2018-10-18 12:00:00,90.66,90.72,90.56,90.62,14808.0,80.5805,80.6339,80.4917,80.545,14808.0
2018-10-18 12:05:00,90.62,90.86,90.62,90.73,11166.0,80.545,80.7583,80.545,80.6428,11166.0
2018-10-18 12:10:00,90.75,90.77,90.6,90.65,10204.0,80.6605,80.6783,80.5272,80.5717,10204.0
2018-10-18 12:15:00,90.7,90.75,90.62,90.75,12236.0,80.6161,80.6605,80.545,80.6605,12236.0
2018-10-18 12:20:00,90.75,91.03,90.71,91.0,7110.0,80.6605,80.9094,80.625,80.8827,7110.0
2018-10-18 12:25:00,90.98,91.05,90.85,90.87,6409.0,80.865,80.9272,80.7494,80.7672,6409.0
2018-10-18 12:30:00,90.87,90.92,90.67,90.88,10121.0,80.7672,80.8116,80.5894,80.7761,10121.0
2018-10-18 12:35:00,90.89,90.89,90.74,90.84,10495.0,80.785,80.785,80.6517,80.7405,10495.0
2018-10-18 12:40:00,90.85,91.08,90.84,91.0,11601.0,80.7494,80.9538,80.7405,80.8827,11601.0
2018-10-18 12:45:00,91.01,91.05,91.01,91.04,6198.0,80.8916,80.9272,80.8916,80.9183,6198.0
2018-10-18 12:50:00,91.03,91.04,90.91,90.91,11615.0,80.9094,80.9183,80.8027,80.8027,11615.0
2018-10-18 12:55:00,90.95,91.09,90.95,90.97,9287.0,80.8383,80.9627,80.8383,80.8561,9287.0
2018-10-18 13:00:00,90.97,91.13,90.93,91.08,7142.0,80.8561,80.9983,80.8205,80.9538,7142.0
2018-10-18 13:05:00,91.05,91.06,90.87,90.92,8373.0,80.9272,80.9361,80.7672,80.8116,8373.0
2018-10-18 13:10:00,90.94,90.97,90.8,90.84,8947.0,80.8294,80.8561,80.705,80.7405,8947.0
2018-10-18 13:15:00,90.82,90.92,90.66,90.69,16297.0,80.7228,80.8116,80.5805,80.6072,16297.0
2018-10-18 13:20:00,90.72,90.74,90.48,90.5,12960.0,80.6339,80.6517,80.4206,80.4383,12960.0
2018-10-18 13:25:00,90.53,90.55,90.4,90.5,15865.0,80.465,80.4828,80.3495,80.4383,15865.0
2018-10-18 13:30:00,90.51,90.57,90.37,90.53,17818.0,80.4472,80.5006,80.3228,80.465,17818.0
2018-10-18 13:35:00,90.48,90.49,90.34,90.47,15701.0,80.4206,80.4294,80.2961,80.4117,15701.0
2018-10-18 13:40:00,90.48,90.48,90.15,90.24,20801.0,80.4206,80.4206,80.1272,80.2072,20801.0
2018-10-18 13:45:00,90.26,90.46,90.23,90.36,13615.0,80.225,80.4028,80.1984,80.3139,13615.0
2018-10-18 13:50:00,90.4,90.4,90.19,90.2,10029.0,80.3495,80.3495,80.1628,80.1717,10029.0
2018-10-18 13:55:00,90.2,90.37,90.2,90.3,11597.0,80.1717,80.3228,80.1717,80.2606,11597.0
2018-10-18 14:00:00,90.29,90.52,90.27,90.42,15958.0,80.2517,80.4561,80.2339,80.3672,15958.0
2018-10-18 14:05:00,90.42,90.72,90.41,90.62,14430.0,80.3672,80.6339,80.3583,80.545,14430.0
2018-10-18 14:10:00,90.58,90.59,90.47,90.48,9473.0,80.5094,80.5183,80.4117,80.4206,9473.0
2018-10-18 14:15:00,90.45,90.45,90.26,90.27,12930.0,80.3939,80.3939,80.225,80.2339,12930.0
2018-10-18 14:20:00,90.27,90.6,90.24,90.55,17793.0,80.2339,80.5272,80.2072,80.4828,17793.0
2018-10-18 14:25:00,90.53,90.55,90.39,90.44,33965.0,80.465,80.4828,80.3406,80.385,33965.0
2018-10-18 14:30:00,90.41,90.45,90.2,90.32,24472.0,80.3583,80.3939,80.1717,80.2783,24472.0
2018-10-18 14:35:00,90.28,90.44,90.23,90.28,16570.0,80.2428,80.385,80.1984,80.2428,16570.0
2018-10-18 14:40:00,90.26,90.51,90.23,90.51,13592.0,80.225,80.4472,80.1984,80.4472,13592.0
2018-10-18 14:45:00,90.51,90.65,90.46,90.49,14098.0,80.4472,80.5717,80.4028,80.4294,14098.0
2018-10-18 14:50:00,90.47,90.63,90.44,90.57,12770.0,80.4117,80.5539,80.385,80.5006,12770.0
2018-10-18 14:55:00,90.57,90.57,90.39,90.39,12434.0,80.5006,80.5006,80.3406,80.3406,12434.0
2018-10-18 15:00:00,90.41,90.47,90.24,90.24,18786.0,80.3583,80.4117,80.2072,80.2072,18786.0
2018-10-18 15:05:00,90.26,90.28,90.16,90.18,14288.0,80.225,80.2428,80.1361,80.1539,14288.0
2018-10-18 15:10:00,90.18,90.19,90.1,90.11,13688.0,80.1539,80.1628,80.0828,80.0917,13688.0
2018-10-18 15:15:00,90.12,90.48,90.12,90.28,20854.0,80.1006,80.4206,80.1006,80.2428,20854.0
2018-10-18 15:20:00,90.3,90.48,90.27,90.48,20704.0,80.2606,80.4206,80.2339,80.4206,20704.0
2018-10-18 15:25:00,90.46,90.56,90.41,90.46,20537.0,80.4028,80.4917,80.3583,80.4028,20537.0
2018-10-18 15:30:00,90.43,90.43,90.27,90.3,29593.0,80.3761,80.3761,80.2339,80.2606,29593.0
2018-10-18 15:35:00,90.3,90.58,90.28,90.57,28482.0,80.2606,80.5094,80.2428,80.5006,28482.0
2018-10-18 15:40:00,90.6,90.72,90.36,90.36,27910.0,80.5272,80.6339,80.3139,80.3139,27910.0
2018-10-18 15:45:00,90.37,90.45,90.31,90.41,47410.0,80.3228,80.3939,80.2695,80.3583,47410.0
2018-10-18 15:50:00,90.39,90.4,90.18,90.18,54002.0,80.3406,80.3495,80.1539,80.1539,54002.0
2018-10-18 15:55:00,90.18,90.37,90.16,90.35,97490.0,80.1539,80.3228,80.1361,80.305,97490.0
2018-10-19 09:30:00,90.4,90.53,90.07,90.25,175559.0,80.3495,80.465,80.0561,80.2161,175559.0
2018-10-19 09:35:00,90.37,91.03,90.37,91.01,15445.0,80.3228,80.9094,80.3228,80.8916,15445.0
2018-10-19 09:40:00,90.83,91.43,90.72,91.22,15932.0,80.7316,81.2649,80.6339,81.0783,15932.0
2018-10-19 09:45:00,91.29,91.48,91.25,91.42,26235.0,81.1405,81.3094,81.1049,81.256,26235.0
2018-10-19 09:50:00,91.49,91.66,91.42,91.62,26041.0,81.3183,81.4694,81.256,81.4338,26041.0
2018-10-19 09:55:00,91.62,91.77,91.6,91.67,32861.0,81.4338,81.5671,81.416,81.4783,32861.0
2018-10-19 10:00:00,91.71,91.99,91.59,91.84,36597.0,81.5138,81.7627,81.4071,81.6294,36597.0
2018-10-19 10:05:00,91.86,92.02,91.73,91.75,50339.0,81.6471,81.7893,81.5316,81.5494,50339.0
2018-10-19 10:10:00,91.74,91.76,91.53,91.63,37633.0,81.5405,81.5582,81.3538,81.4427,37633.0
2018-10-19 10:15:00,91.63,91.98,91.62,91.91,20008.0,81.4427,81.7538,81.4338,81.6916,20008.0
2018-10-19 10:20:00,91.91,91.97,91.69,91.71,20896.0,81.6916,81.7449,81.496,81.5138,20896.0
2018-10-19 10:25:00,91.71,91.74,91.5,91.61,29688.0,81.5138,81.5405,81.3272,81.4249,29688.0
2018-10-19 10:30:00,91.64,91.74,91.53,91.69,13542.0,81.4516,81.5405,81.3538,81.496,13542.0
2018-10-19 10:35:00,91.71,91.85,91.64,91.74,14036.0,81.5138,81.6382,81.4516,81.5405,14036.0
2018-10-19 10:40:00,91.71,91.86,91.61,91.86,15120.0,81.5138,81.6471,81.4249,81.6471,15120.0
2018-10-19 10:45:00,91.88,91.94,91.73,91.9,17151.0,81.6649,81.7182,81.5316,81.6827,17151.0
2018-10-19 10:50:00,91.9,91.97,91.81,91.93,17673.0,81.6827,81.7449,81.6027,81.7093,17673.0
2018-10-19 10:55:00,91.97,92.12,91.93,92.02,18455.0,81.7449,81.8782,81.7093,81.7893,18455.0
2018-10-19 11:00:00,92.03,92.09,92.0,92.0,14859.0,81.7982,81.8516,81.7716,81.7716,14859.0
2018-10-19 11:05:00,92.02,92.18,92.02,92.15,13032.0,81.7893,81.9316,81.7893,81.9049,13032.0
2018-10-19 11:10:00,92.15,92.26,92.07,92.2,12386.0,81.9049,82.0027,81.8338,81.9493,12386.0
2018-10-19 11:15:00,92.2,92.27,92.06,92.08,24676.0,81.9493,82.0115,81.8249,81.8427,24676.0
2018-10-19 11:20:00,92.09,92.11,91.91,91.92,17093.0,81.8516,81.8693,81.6916,81.7005,17093.0
2018-10-19 11:25:00,91.92,92.07,91.9,91.96,12061.0,81.7005,81.8338,81.6827,81.736,12061.0
2018-10-19 11:30:00,91.98,92.03,91.78,91.85,9804.0,81.7538,81.7982,81.576,81.6382,9804.0
2018-10-19 11:35:00,91.86,91.9,91.73,91.82,10397.0,81.6471,81.6827,81.5316,81.6116,10397.0
2018-10-19 11:40:00,91.8,91.82,91.67,91.75,10312.0,81.5938,81.6116,81.4783,81.5494,10312.0
2018-10-19 11:45:00,91.75,91.84,91.7,91.78,8247.0,81.5494,81.6294,81.5049,81.576,8247.0
2018-10-19 11:50:00,91.79,91.9,91.77,91.81,14028.0,81.5849,81.6827,81.5671,81.6027,14028.0
2018-10-19 11:55:00,91.82,92.08,91.82,92.08,13228.0,81.6116,81.8427,81.6116,81.8427,13228.0
2018-10-19 12:00:00,92.08,92.1,91.94,92.03,13181.0,81.8427,81.8604,81.7182,81.7982,13181.0
2018-10-19 12:05:00,92.03,92.12,91.92,92.01,10689.0,81.7982,81.8782,81.7005,81.7805,10689.0
2018-10-19 12:10:00,92.04,92.05,91.9,91.97,9770.0,81.8071,81.816,81.6827,81.7449,9770.0
2018-10-19 12:15:00,91.96,92.02,91.83,91.91,9715.0,81.736,81.7893,81.6205,81.6916,9715.0
2018-10-19 12:20:00,91.9,91.91,91.8,91.83,7824.0,81.6827,81.6916,81.5938,81.6205,7824.0
2018-10-19 12:25:00,91.76,91.78,91.68,91.75,7110.0,81.5582,81.576,81.4871,81.5494,7110.0
2018-10-19 12:30:00,91.76,91.82,91.63,91.64,9660.0,81.5582,81.6116,81.4427,81.4516,9660.0
2018-10-19 12:35:00,91.62,91.72,91.61,91.63,14332.0,81.4338,81.5227,81.4249,81.4427,14332.0
2018-10-19 12:40:00,91.63,91.69,91.48,91.64,12699.0,81.4427,81.496,81.3094,81.4516,12699.0
2018-10-19 12:45:00,91.66,91.78,91.6,91.61,13110.0,81.4694,81.576,81.416,81.4249,13110.0
2018-10-19 12:50:00,91.67,91.67,91.51,91.66,24111.0,81.4783,81.4783,81.336,81.4694,24111.0
2018-10-19 12:55:00,91.71,91.72,91.6,91.64,7132.0,81.5138,81.5227,81.416,81.4516,7132.0
2018-10-19 13:00:00,91.59,91.61,91.5,91.61,10131.0,81.4071,81.4249,81.3272,81.4249,10131.0
2018-10-19 13:05:00,91.61,91.64,91.47,91.58,11606.0,81.4249,81.4516,81.3005,81.3983,11606.0
2018-10-19 13:10:00,91.57,91.9,91.57,91.89,12839.0,81.3894,81.6827,81.3894,81.6738,12839.0
2018-10-19 13:15:00,91.85,92.1,91.85,92.03,11871.0,81.6382,81.8604,81.6382,81.7982,11871.0
2018-10-19 13:20:00,92.04,92.05,91.98,92.0,7690.0,81.8071,81.816,81.7538,81.7716,7690.0
2018-10-19 13:25:00,91.96,92.02,91.89,91.99,12029.0,81.736,81.7893,81.6738,81.7627,12029.0
2018-10-19 13:30:00,91.95,92.05,91.91,92.04,10400.0,81.7271,81.816,81.6916,81.8071,10400.0
2018-10-19 13:35:00,92.06,92.07,91.97,92.03,10913.0,81.8249,81.8338,81.7449,81.7982,10913.0
2018-10-19 13:40:00,92.02,92.11,91.89,91.92,11820.0,81.7893,81.8693,81.6738,81.7005,11820.0
2018-10-19 13:45:00,91.91,91.96,91.89,91.95,7361.0,81.6916,81.736,81.6738,81.7271,7361.0
2018-10-19 13:50:00,91.98,92.03,91.87,91.91,11211.0,81.7538,81.7982,81.656,81.6916,11211.0
2018-10-19 13:55:00,91.9,91.92,91.8,91.8,10009.0,81.6827,81.7005,81.5938,81.5938,10009.0
2018-10-19 14:00:00,91.8,91.8,91.55,91.55,10986.0,81.5938,81.5938,81.3716,81.3716,10986.0
2018-10-19 14:05:00,91.57,91.57,91.33,91.47,16802.0,81.3894,81.3894,81.1761,81.3005,16802.0
2018-10-19 14:10:00,91.46,91.52,91.4,91.49,12640.0,81.2916,81.3449,81.2383,81.3183,12640.0
2018-10-19 14:15:00,91.47,91.57,91.4,91.55,9941.0,81.3005,81.3894,81.2383,81.3716,9941.0
2018-10-19 14:20:00,91.55,91.81,91.52,91.75,15459.0,81.3716,81.6027,81.3449,81.5494,15459.0
2018-10-19 14:25:00,91.74,91.85,91.73,91.81,15007.0,81.5405,81.6382,81.5316,81.6027,15007.0
2018-10-19 14:30:00,91.81,91.84,91.7,91.76,14383.0,81.6027,81.6294,81.5049,81.5582,14383.0
2018-10-19 14:35:00,91.8,91.95,91.8,91.91,15380.0,81.5938,81.7271,81.5938,81.6916,15380.0
2018-10-19 14:40:00,91.88,91.93,91.72,91.72,11521.0,81.6649,81.7093,81.5227,81.5227,11521.0
2018-10-19 14:45:00,91.74,91.89,91.7,91.84,12145.0,81.5405,81.6738,81.5049,81.6294,12145.0
2018-10-19 14:50:00,91.84,91.91,91.81,91.88,12917.0,81.6294,81.6916,81.6027,81.6649,12917.0
2018-10-19 14:55:00,91.9,91.95,91.87,91.9,19929.0,81.6827,81.7271,81.656,81.6827,19929.0
2018-10-19 15:00:00,91.89,91.92,91.58,91.62,17354.0,81.6738,81.7005,81.3983,81.4338,17354.0
2018-10-19 15:05:00,91.64,91.68,91.6,91.67,13764.0,81.4516,81.4871,81.416,81.4783,13764.0
2018-10-19 15:10:00,91.67,91.69,91.61,91.66,13633.0,81.4783,81.496,81.4249,81.4694,13633.0
2018-10-19 15:15:00,91.63,91.79,91.51,91.78,22435.0,81.4427,81.5849,81.336,81.576,22435.0
2018-10-19 15:20:00,91.78,91.79,91.67,91.7,16448.0,81.576,81.5849,81.4783,81.5049,16448.0
2018-10-19 15:25:00,91.71,91.98,91.7,91.96,26402.0,81.5138,81.7538,81.5049,81.736,26402.0
2018-10-19 15:30:00,91.96,91.96,91.87,91.87,25898.0,81.736,81.736,81.656,81.656,25898.0
2018-10-19 15:35:00,91.87,91.93,91.81,91.85,40679.0,81.656,81.7093,81.6027,81.6382,40679.0
2018-10-19 15:40:00,91.84,91.91,91.76,91.91,36185.0,81.6294,81.6916,81.5582,81.6916,36185.0
2018-10-19 15:45:00,91.9,92.03,91.85,91.86,41529.0,81.6827,81.7982,81.6382,81.6471,41529.0
2018-10-19 15:50:00,91.84,91.91,91.74,91.75,42867.0,81.6294,81.6916,81.5405,81.5494,42867.0
2018-10-19 15:55:00,91.75,91.75,91.6,91.62,93974.0,81.5494,81.5494,81.416,81.4338,93974.0
2018-10-22 09:30:00,91.07,91.87,91.03,91.56,41211.0,80.945,81.656,80.9094,81.3805,41211.0
2018-10-22 09:35:00,91.62,91.72,91.03,91.08,31592.0,81.4338,81.5227,80.9094,80.9538,31592.0
2018-10-22 09:40:00,91.07,91.37,90.97,91.02,19358.0,80.945,81.2116,80.8561,80.9005,19358.0
2018-10-22 09:45:00,91.05,91.29,91.05,91.24,36157.0,80.9272,81.1405,80.9272,81.0961,36157.0
2018-10-22 09:50:00,91.22,91.25,91.05,91.11,37672.0,81.0783,81.1049,80.9272,80.9805,37672.0
2018-10-22 09:55:00,91.16,91.24,91.01,91.15,16652.0,81.025,81.0961,80.8916,81.0161,16652.0
2018-10-22 10:00:00,91.19,91.22,91.08,91.09,21954.0,81.0516,81.0783,80.9538,80.9627,21954.0
2018-10-22 10:05:00,91.09,91.09,90.7,90.83,19431.0,80.9627,80.9627,80.6161,80.7316,19431.0
2018-10-22 10:10:00,90.82,90.92,90.75,90.92,23068.0,80.7228,80.8116,80.6605,80.8116,23068.0
2018-10-22 10:15:00,90.91,90.92,90.63,90.7,28387.0,80.8027,80.8116,80.5539,80.6161,28387.0
2018-10-22 10:20:00,90.7,90.7,90.33,90.44,16362.0,80.6161,80.6161,80.2872,80.385,16362.0
2018-10-22 10:25:00,90.45,90.53,90.35,90.52,17464.0,80.3939,80.465,80.305,80.4561,17464.0
2018-10-22 10:30:00,90.49,90.73,90.41,90.73,16049.0,80.4294,80.6428,80.3583,80.6428,16049.0
2018-10-22 10:35:00,90.73,90.79,90.65,90.69,13635.0,80.6428,80.6961,80.5717,80.6072,13635.0
2018-10-22 10:40:00,90.7,90.85,90.68,90.84,18272.0,80.6161,80.7494,80.5983,80.7405,18272.0
2018-10-22 10:45:00,90.84,90.94,90.73,90.9,18037.0,80.7405,80.8294,80.6428,80.7939,18037.0
2018-10-22 10:50:00,90.89,90.98,90.79,90.89,18141.0,80.785,80.865,80.6961,80.785,18141.0
2018-10-22 10:55:00,90.9,90.93,90.78,90.79,12687.0,80.7939,80.8205,80.6872,80.6961,12687.0
2018-10-22 11:00:00,90.79,90.79,90.56,90.59,15300.0,80.6961,80.6961,80.4917,80.5183,15300.0
2018-10-22 11:05:00,90.59,90.62,90.32,90.32,24132.0,80.5183,80.545,80.2783,80.2783,24132.0
2018-10-22 11:10:00,90.33,90.33,90.19,90.19,14855.0,80.2872,80.2872,80.1628,80.1628,14855.0
2018-10-22 11:15:00,90.19,90.26,90.13,90.26,21697.0,80.1628,80.225,80.1095,80.225,21697.0
2018-10-22 11:20:00,90.26,90.4,90.19,90.31,32668.0,80.225,80.3495,80.1628,80.2695,32668.0
2018-10-22 11:25:00,90.31,90.34,90.23,90.23,12973.0,80.2695,80.2961,80.1984,80.1984,12973.0
2018-10-22 11:30:00,90.25,90.26,90.02,90.03,14859.0,80.2161,80.225,80.0117,80.0206,14859.0
2018-10-22 11:35:00,90.02,90.14,90.02,90.06,14057.0,80.0117,80.1184,80.0117,80.0473,14057.0
2018-10-22 11:40:00,90.05,90.05,89.84,89.89,44973.0,80.0384,80.0384,79.8517,79.8962,44973.0
2018-10-22 11:45:00,89.89,90.05,89.79,89.99,19454.0,79.8962,80.0384,79.8073,79.985,19454.0
2018-10-22 11:50:00,89.99,89.99,89.67,89.7,15896.0,79.985,79.985,79.7006,79.7273,15896.0
2018-10-22 11:55:00,89.7,89.74,89.52,89.56,23055.0,79.7273,79.7628,79.5673,79.6028,23055.0
2018-10-22 12:00:00,89.58,89.73,89.58,89.66,18165.0,79.6206,79.7539,79.6206,79.6917,18165.0
2018-10-22 12:05:00,89.66,89.82,89.64,89.77,54512.0,79.6917,79.8339,79.6739,79.7895,54512.0
2018-10-22 12:10:00,89.8,89.87,89.56,89.58,16829.0,79.8162,79.8784,79.6028,79.6206,16829.0
2018-10-22 12:15:00,89.55,89.72,89.54,89.68,12109.0,79.594,79.7451,79.5851,79.7095,12109.0
2018-10-22 12:20:00,89.69,89.69,89.54,89.58,6920.0,79.7184,79.7184,79.5851,79.6206,6920.0
2018-10-22 12:25:00,89.53,89.68,89.48,89.57,22555.0,79.5762,79.7095,79.5317,79.6117,22555.0
2018-10-22 12:30:00,89.6,89.63,89.5,89.57,10717.0,79.6384,79.6651,79.5495,79.6117,10717.0
2018-10-22 12:35:00,89.55,89.63,89.46,89.55,15031.0,79.594,79.6651,79.514,79.594,15031.0
2018-10-22 12:40:00,89.54,89.7,89.54,89.63,16770.0,79.5851,79.7273,79.5851,79.6651,16770.0
2018-10-22 12:45:00,89.65,89.67,89.55,89.56,10245.0,79.6828,79.7006,79.594,79.6028,10245.0
2018-10-22 12:50:00,89.55,89.8,89.54,89.8,11878.0,79.594,79.8162,79.5851,79.8162,11878.0
2018-10-22 12:55:00,89.8,89.9,89.75,89.85,36818.0,79.8162,79.905,79.7717,79.8606,36818.0
2018-10-22 13:00:00,89.86,89.92,89.75,89.79,7798.0,79.8695,79.9228,79.7717,79.8073,7798.0
2018-10-22 13:05:00,89.77,89.95,89.77,89.9,14491.0,79.7895,79.9495,79.7895,79.905,14491.0
2018-10-22 13:10:00,89.91,89.91,89.8,89.84,13958.0,79.9139,79.9139,79.8162,79.8517,13958.0
2018-10-22 13:15:00,89.83,89.89,89.78,89.79,8965.0,79.8428,79.8962,79.7984,79.8073,8965.0
2018-10-22 13:20:00,89.79,89.81,89.65,89.66,11383.0,79.8073,79.825,79.6828,79.6917,11383.0
2018-10-22 13:25:00,89.66,89.66,89.54,89.62,10471.0,79.6917,79.6917,79.5851,79.6562,10471.0
2018-10-22 13:30:00,89.61,89.77,89.6,89.71,12614.0,79.6473,79.7895,79.6384,79.7362,12614.0
2018-10-22 13:35:00,89.72,89.74,89.62,89.65,11196.0,79.7451,79.7628,79.6562,79.6828,11196.0
2018-10-22 13:40:00,89.67,89.68,89.62,89.68,12754.0,79.7006,79.7095,79.6562,79.7095,12754.0
2018-10-22 13:45:00,89.69,89.76,89.55,89.57,22482.0,79.7184,79.7806,79.594,79.6117,22482.0
2018-10-22 13:50:00,89.54,89.54,89.43,89.44,13262.0,79.5851,79.5851,79.4873,79.4962,13262.0
2018-10-22 13:55:00,89.45,89.51,89.43,89.49,10143.0,79.5051,79.5584,79.4873,79.5406,10143.0
2018-10-22 14:00:00,89.48,89.51,89.34,89.34,20924.0,79.5317,79.5584,79.4073,79.4073,20924.0
2018-10-22 14:05:00,89.34,89.41,89.31,89.32,14070.0,79.4073,79.4695,79.3806,79.3895,14070.0
2018-10-22 14:10:00,89.32,89.4,89.19,89.23,17630.0,79.3895,79.4606,79.274,79.3095,17630.0
2018-10-22 14:15:00,89.23,89.29,89.11,89.17,19923.0,79.3095,79.3629,79.2029,79.2562,19923.0
2018-10-22 14:20:00,89.16,89.18,89.09,89.09,20413.0,79.2473,79.2651,79.1851,79.1851,20413.0
2018-10-22 14:25:00,89.1,89.15,89.02,89.02,19969.0,79.194,79.2384,79.1229,79.1229,19969.0
2018-10-22 14:30:00,89.01,89.03,88.92,88.97,42189.0,79.114,79.1318,79.034,79.0784,42189.0
2018-10-22 14:35:00,88.97,89.1,88.94,89.08,23664.0,79.0784,79.194,79.0518,79.1762,23664.0
2018-10-22 14:40:00,89.07,89.08,88.84,88.86,38234.0,79.1673,79.1762,78.9629,78.9807,38234.0
2018-10-22 14:45:00,88.85,89.07,88.84,89.02,34537.0,78.9718,79.1673,78.9629,79.1229,34537.0
2018-10-22 14:50:00,89.02,89.04,88.87,88.95,24910.0,79.1229,79.1407,78.9896,79.0607,24910.0
2018-10-22 14:55:00,88.95,89.0,88.91,88.95,29730.0,79.0607,79.1051,79.0251,79.0607,29730.0
2018-10-22 15:00:00,88.93,89.16,88.91,89.15,31524.0,79.0429,79.2473,79.0251,79.2384,31524.0
2018-10-22 15:05:00,89.15,89.16,89.04,89.05,21140.0,79.2384,79.2473,79.1407,79.1495,21140.0
2018-10-22 15:10:00,89.05,89.13,89.02,89.1,27368.0,79.1495,79.2206,79.1229,79.194,27368.0
2018-10-22 15:15:00,89.11,89.12,88.91,88.92,23452.0,79.2029,79.2118,79.0251,79.034,23452.0
2018-10-22 15:20:00,88.91,88.93,88.87,88.9,28857.0,79.0251,79.0429,78.9896,79.0162,28857.0
2018-10-22 15:25:00,88.9,88.98,88.87,88.98,25650.0,79.0162,79.0873,78.9896,79.0873,25650.0
2018-10-22 15:30:00,88.98,89.08,88.93,89.07,41880.0,79.0873,79.1762,79.0429,79.1673,41880.0
2018-10-22 15:35:00,89.07,89.13,88.85,88.86,68698.0,79.1673,79.2206,78.9718,78.9807,68698.0
2018-10-22 15:40:00,88.85,88.85,88.69,88.75,67753.0,78.9718,78.9718,78.8296,78.8829,67753.0
2018-10-22 15:45:00,88.73,88.82,88.69,88.69,65920.0,78.8651,78.9451,78.8296,78.8296,65920.0
2018-10-22 15:50:00,88.69,88.75,88.61,88.73,65483.0,78.8296,78.8829,78.7585,78.8651,65483.0
2018-10-22 15:55:00,88.73,88.73,88.51,88.54,109691.0,78.8651,78.8651,78.6696,78.6962,109691.0
2018-10-23 09:30:00,86.81,86.88,85.55,86.55,73254.0,77.1586,77.2208,76.0387,76.9275,73254.0
2018-10-23 09:35:00,86.52,86.68,86.09,86.66,57703.0,76.9008,77.043,76.5186,77.0253,57703.0
2018-10-23 09:40:00,86.61,86.74,86.42,86.7,77048.0,76.9808,77.0964,76.8119,77.0608,77048.0
2018-10-23 09:45:00,86.62,87.0,86.55,86.94,54718.0,76.9897,77.3275,76.9275,77.2741,54718.0
2018-10-23 09:50:00,86.86,86.92,86.54,86.6,46390.0,77.203,77.2564,76.9186,76.9719,46390.0
2018-10-23 09:55:00,86.59,86.86,86.58,86.63,19736.0,76.963,77.203,76.9542,76.9986,19736.0
2018-10-23 10:00:00,86.63,86.69,86.18,86.18,49656.0,76.9986,77.0519,76.5986,76.5986,49656.0
2018-10-23 10:05:00,86.18,86.3,86.09,86.14,32738.0,76.5986,76.7053,76.5186,76.5631,32738.0
2018-10-23 10:10:00,86.14,86.25,85.93,85.93,34809.0,76.5631,76.6608,76.3764,76.3764,34809.0
2018-10-23 10:15:00,85.93,85.98,85.65,85.76,29440.0,76.3764,76.4209,76.1275,76.2253,29440.0
2018-10-23 10:20:00,85.77,86.03,85.76,85.84,25941.0,76.2342,76.4653,76.2253,76.2964,25941.0
2018-10-23 10:25:00,85.85,86.1,85.81,85.93,33767.0,76.3053,76.5275,76.2698,76.3764,33767.0
2018-10-23 10:30:00,85.92,85.92,85.6,85.64,34686.0,76.3675,76.3675,76.0831,76.1187,34686.0
2018-10-23 10:35:00,85.65,85.9,85.51,85.82,28885.0,76.1275,76.3498,76.0031,76.2786,28885.0
2018-10-23 10:40:00,85.89,86.19,85.83,86.05,32446.0,76.3409,76.6075,76.2875,76.4831,32446.0
2018-10-23 10:45:00,86.06,86.31,85.94,86.31,84406.0,76.492,76.7142,76.3853,76.7142,84406.0
2018-10-23 10:50:00,86.3,86.4,86.2,86.24,18719.0,76.7053,76.7942,76.6164,76.652,18719.0
2018-10-23 10:55:00,86.25,86.4,86.15,86.27,61267.0,76.6608,76.7942,76.572,76.6786,61267.0
2018-10-23 11:00:00,86.27,86.43,86.12,86.43,32185.0,76.6786,76.8208,76.5453,76.8208,32185.0
2018-10-23 11:05:00,86.42,86.68,86.38,86.55,67070.0,76.8119,77.043,76.7764,76.9275,67070.0
2018-10-23 11:10:00,86.55,86.81,86.53,86.81,35660.0,76.9275,77.1586,76.9097,77.1586,35660.0
2018-10-23 11:15:00,86.84,86.95,86.73,86.8,60675.0,77.1852,77.283,77.0875,77.1497,60675.0
2018-10-23 11:20:00,86.8,86.9,86.65,86.9,56914.0,77.1497,77.2386,77.0164,77.2386,56914.0
2018-10-23 11:25:00,86.9,87.0,86.77,86.82,108483.0,77.2386,77.3275,77.123,77.1675,108483.0
2018-10-23 11:30:00,86.81,86.89,86.68,86.68,46266.0,77.1586,77.2297,77.043,77.043,46266.0
2018-10-23 11:35:00,86.7,86.79,86.62,86.63,21332.0,77.0608,77.1408,76.9897,76.9986,21332.0
2018-10-23 11:40:00,86.64,86.75,86.51,86.54,39787.0,77.0075,77.1053,76.8919,76.9186,39787.0
2018-10-23 11:45:00,86.54,86.63,86.47,86.47,50571.0,76.9186,76.9986,76.8564,76.8564,50571.0
2018-10-23 11:50:00,86.48,86.51,86.33,86.38,28731.0,76.8653,76.8919,76.7319,76.7764,28731.0
2018-10-23 11:55:00,86.37,86.37,86.2,86.2,57539.0,76.7675,76.7675,76.6164,76.6164,57539.0
2018-10-23 12:00:00,86.19,86.3,86.19,86.2,48822.0,76.6075,76.7053,76.6075,76.6164,48822.0
2018-10-23 12:05:00,86.22,86.54,86.2,86.53,70769.0,76.6342,76.9186,76.6164,76.9097,70769.0
2018-10-23 12:10:00,86.54,86.57,86.47,86.54,38569.0,76.9186,76.9453,76.8564,76.9186,38569.0
2018-10-23 12:15:00,86.56,86.56,86.43,86.54,52756.0,76.9364,76.9364,76.8208,76.9186,52756.0
2018-10-23 12:20:00,86.54,86.56,86.41,86.42,85845.0,76.9186,76.9364,76.8031,76.8119,85845.0
2018-10-23 12:25:00,86.42,86.57,86.42,86.53,51380.0,76.8119,76.9453,76.8119,76.9097,51380.0
2018-10-23 12:30:00,86.53,86.65,86.5,86.57,81599.0,76.9097,77.0164,76.883,76.9453,81599.0
2018-10-23 12:35:00,86.57,86.77,86.53,86.69,51061.0,76.9453,77.123,76.9097,77.0519,51061.0
2018-10-23 12:40:00,86.68,86.7,86.6,86.66,38116.0,77.043,77.0608,76.9719,77.0253,38116.0
2018-10-23 12:45:00,86.67,86.68,86.54,86.56,30593.0,77.0341,77.043,76.9186,76.9364,30593.0
2018-10-23 12:50:00,86.57,86.64,86.44,86.5,44935.0,76.9453,77.0075,76.8297,76.883,44935.0
2018-10-23 12:55:00,86.5,86.6,86.49,86.55,34833.0,76.883,76.9719,76.8742,76.9275,34833.0
2018-10-23 13:00:00,86.55,87.1,86.52,86.97,44433.0,76.9275,77.4163,76.9008,77.3008,44433.0
2018-10-23 13:05:00,86.97,87.28,86.89,87.26,38552.0,77.3008,77.5763,77.2297,77.5586,38552.0
2018-10-23 13:10:00,87.27,87.32,87.15,87.15,57386.0,77.5674,77.6119,77.4608,77.4608,57386.0
2018-10-23 13:15:00,87.18,87.2,87.03,87.06,35047.0,77.4874,77.5052,77.3541,77.3808,35047.0
2018-10-23 13:20:00,87.05,87.17,87.04,87.1,29950.0,77.3719,77.4786,77.363,77.4163,29950.0
2018-10-23 13:25:00,87.13,87.18,86.95,86.95,72181.0,77.443,77.4874,77.283,77.283,72181.0
2018-10-23 13:30:00,86.96,87.06,86.81,86.84,42986.0,77.2919,77.3808,77.1586,77.1852,42986.0
2018-10-23 13:35:00,86.85,86.86,86.66,86.82,44180.0,77.1941,77.203,77.0253,77.1675,44180.0
2018-10-23 13:40:00,86.83,86.86,86.57,86.57,37085.0,77.1764,77.203,76.9453,76.9453,37085.0
2018-10-23 13:45:00,86.59,86.63,86.38,86.41,56843.0,76.963,76.9986,76.7764,76.8031,56843.0
2018-10-23 13:50:00,86.4,86.64,86.26,86.26,40936.0,76.7942,77.0075,76.6697,76.6697,40936.0
2018-10-23 13:55:00,86.26,86.33,86.18,86.23,72214.0,76.6697,76.7319,76.5986,76.6431,72214.0
2018-10-23 14:00:00,86.22,86.37,86.17,86.17,122216.0,76.6342,76.7675,76.5897,76.5897,122216.0
2018-10-23 14:05:00,86.17,86.33,86.16,86.28,126786.0,76.5897,76.7319,76.5808,76.6875,126786.0
2018-10-23 14:10:00,86.28,86.66,86.26,86.48,74839.0,76.6875,77.0253,76.6697,76.8653,74839.0
2018-10-23 14:15:00,86.49,86.87,86.49,86.87,55904.0,76.8742,77.2119,76.8742,77.2119,55904.0
2018-10-23 14:20:00,86.87,86.87,86.75,86.79,70632.0,77.2119,77.2119,77.1053,77.1408,70632.0
2018-10-23 14:25:00,86.8,86.8,86.64,86.67,127005.0,77.1497,77.1497,77.0075,77.0341,127005.0
2018-10-23 14:30:00,86.65,86.87,86.61,86.8,165454.0,77.0164,77.2119,76.9808,77.1497,165454.0
2018-10-23 14:35:00,86.81,87.23,86.76,87.23,179260.0,77.1586,77.5319,77.1141,77.5319,179260.0
2018-10-23 14:40:00,87.23,87.26,87.06,87.14,106667.0,77.5319,77.5586,77.3808,77.4519,106667.0
2018-10-23 14:45:00,87.15,87.15,87.04,87.07,63752.0,77.4608,77.4608,77.363,77.3897,63752.0
2018-10-23 14:50:00,87.08,87.27,86.94,87.05,91982.0,77.3986,77.5674,77.2741,77.3719,91982.0
2018-10-23 14:55:00,87.06,87.15,86.99,87.08,170603.0,77.3808,77.4608,77.3186,77.3986,170603.0
2018-10-23 15:00:00,87.07,87.22,87.04,87.16,106214.0,77.3897,77.523,77.363,77.4697,106214.0
2018-10-23 15:05:00,87.18,87.25,87.04,87.07,97409.0,77.4874,77.5497,77.363,77.3897,97409.0
2018-10-23 15:10:00,87.05,87.12,86.96,87.07,67780.0,77.3719,77.4341,77.2919,77.3897,67780.0
2018-10-23 15:15:00,87.07,87.17,86.99,87.08,98238.0,77.3897,77.4786,77.3186,77.3986,98238.0
2018-10-23 15:20:00,87.09,87.4,87.09,87.21,197269.0,77.4075,77.683,77.4075,77.5141,197269.0
2018-10-23 15:25:00,87.21,87.39,87.21,87.27,122599.0,77.5141,77.6741,77.5141,77.5674,122599.0
2018-10-23 15:30:00,87.29,87.38,87.17,87.33,108729.0,77.5852,77.6652,77.4786,77.6208,108729.0
2018-10-23 15:35:00,87.33,87.45,87.21,87.24,124952.0,77.6208,77.7274,77.5141,77.5408,124952.0
2018-10-23 15:40:00,87.24,87.3,87.06,87.11,186785.0,77.5408,77.5941,77.3808,77.4252,186785.0
2018-10-23 15:45:00,87.1,87.35,87.05,87.15,196267.0,77.4163,77.6385,77.3719,77.4608,196267.0
2018-10-23 15:50:00,87.14,87.26,87.13,87.2,113930.0,77.4519,77.5586,77.443,77.5052,113930.0
2018-10-23 15:55:00,87.21,87.21,87.04,87.06,217609.0,77.5141,77.5141,77.363,77.3808,217609.0
2018-10-24 09:30:00,87.93,90.0,87.32,89.08,256056.0,78.1541,79.9939,77.6119,79.1762,256056.0
2018-10-24 09:35:00,89.08,89.66,88.87,89.66,278137.0,79.1762,79.6917,78.9896,79.6917,278137.0
2018-10-24 09:40:00,89.54,90.09,89.3,89.95,88570.0,79.5851,80.0739,79.3717,79.9495,88570.0
2018-10-24 09:45:00,89.95,90.3,89.43,89.54,99213.0,79.9495,80.2606,79.4873,79.5851,99213.0
2018-10-24 09:50:00,89.64,89.73,89.15,89.48,78530.0,79.6739,79.7539,79.2384,79.5317,78530.0
2018-10-24 09:55:00,89.51,89.57,89.14,89.26,48866.0,79.5584,79.6117,79.2295,79.3362,48866.0
2018-10-24 10:00:00,89.26,89.26,88.91,88.97,108602.0,79.3362,79.3362,79.0251,79.0784,108602.0
2018-10-24 10:05:00,88.97,89.08,88.35,88.48,94875.0,79.0784,79.1762,78.5274,78.6429,94875.0
2018-10-24 10:10:00,88.51,88.6,88.32,88.37,60489.0,78.6696,78.7496,78.5007,78.5451,60489.0
2018-10-24 10:15:00,88.36,88.38,88.1,88.24,54691.0,78.5363,78.554,78.3052,78.4296,54691.0
2018-10-24 10:20:00,88.25,88.45,88.16,88.16,67239.0,78.4385,78.6162,78.3585,78.3585,67239.0
2018-10-24 10:25:00,88.19,88.27,87.98,88.09,41207.0,78.3852,78.4563,78.1985,78.2963,41207.0
2018-10-24 10:30:00,88.09,88.34,87.99,88.34,41227.0,78.2963,78.5185,78.2074,78.5185,41227.0
2018-10-24 10:35:00,88.32,88.4,88.07,88.1,33104.0,78.5007,78.5718,78.2785,78.3052,33104.0
2018-10-24 10:40:00,88.11,88.36,88.02,88.13,48667.0,78.314,78.5363,78.2341,78.3318,48667.0
2018-10-24 10:45:00,88.11,88.15,87.98,88.0,85897.0,78.314,78.3496,78.1985,78.2163,85897.0
2018-10-24 10:50:00,87.99,88.17,87.98,87.99,59553.0,78.2074,78.3674,78.1985,78.2074,59553.0
2018-10-24 10:55:00,88.0,88.0,87.62,87.62,62082.0,78.2163,78.2163,77.8785,77.8785,62082.0
2018-10-24 11:00:00,87.63,87.65,87.25,87.3,106467.0,77.8874,77.9052,77.5497,77.5941,106467.0
2018-10-24 11:05:00,87.28,87.31,87.06,87.07,67468.0,77.5763,77.603,77.3808,77.3897,67468.0
2018-10-24 11:10:00,87.08,87.17,86.87,86.9,59363.0,77.3986,77.4786,77.2119,77.2386,59363.0
2018-10-24 11:15:00,86.92,87.01,86.76,86.76,109351.0,77.2564,77.3363,77.1141,77.1141,109351.0
2018-10-24 11:20:00,86.71,87.0,86.69,86.88,105357.0,77.0697,77.3275,77.0519,77.2208,105357.0
2018-10-24 11:25:00,86.9,87.22,86.9,87.03,132043.0,77.2386,77.523,77.2386,77.3541,132043.0
2018-10-24 11:30:00,87.03,87.1,86.94,87.05,88595.0,77.3541,77.4163,77.2741,77.3719,88595.0
2018-10-24 11:35:00,87.04,87.41,86.99,87.37,55055.0,77.363,77.6919,77.3186,77.6563,55055.0
2018-10-24 11:40:00,87.37,87.53,87.32,87.4,48212.0,77.6563,77.7985,77.6119,77.683,48212.0
2018-10-24 11:45:00,87.4,87.58,87.39,87.48,63783.0,77.683,77.843,77.6741,77.7541,63783.0
2018-10-24 11:50:00,87.47,87.59,87.37,87.56,49662.0,77.7452,77.8519,77.6563,77.8252,49662.0
2018-10-24 11:55:00,87.55,87.88,87.55,87.79,99240.0,77.8163,78.1096,77.8163,78.0296,99240.0
2018-10-24 12:00:00,87.78,88.03,87.78,87.95,49279.0,78.0207,78.2429,78.0207,78.1718,49279.0
2018-10-24 12:05:00,87.95,88.03,87.81,87.92,54419.0,78.1718,78.2429,78.0474,78.1452,54419.0
2018-10-24 12:10:00,87.92,87.96,87.81,87.82,32279.0,78.1452,78.1807,78.0474,78.0563,32279.0
2018-10-24 12:15:00,87.82,87.98,87.64,87.64,31239.0,78.0563,78.1985,77.8963,77.8963,31239.0
2018-10-24 12:20:00,87.63,87.69,87.46,87.48,28281.0,77.8874,77.9407,77.7363,77.7541,28281.0
2018-10-24 12:25:00,87.54,87.63,87.51,87.59,33043.0,77.8074,77.8874,77.7808,77.8519,33043.0
2018-10-24 12:30:00,87.62,87.62,87.47,87.5,29676.0,77.8785,77.8785,77.7452,77.7719,29676.0
2018-10-24 12:35:00,87.51,87.54,87.43,87.46,55433.0,77.7808,77.8074,77.7097,77.7363,55433.0
2018-10-24 12:40:00,87.45,87.55,87.4,87.47,29545.0,77.7274,77.8163,77.683,77.7452,29545.0
2018-10-24 12:45:00,87.48,87.54,87.45,87.5,30618.0,77.7541,77.8074,77.7274,77.7719,30618.0
2018-10-24 12:50:00,87.5,87.6,87.36,87.6,38481.0,77.7719,77.8608,77.6474,77.8608,38481.0
2018-10-24 12:55:00,87.6,87.76,87.57,87.73,41783.0,77.8608,78.003,77.8341,77.9763,41783.0
2018-10-24 13:00:00,87.73,87.73,87.52,87.54,37629.0,77.9763,77.9763,77.7896,77.8074,37629.0
2018-10-24 13:05:00,87.54,87.55,87.24,87.3,38750.0,77.8074,77.8163,77.5408,77.5941,38750.0
2018-10-24 13:10:00,87.27,87.35,87.24,87.32,45477.0,77.5674,77.6385,77.5408,77.6119,45477.0
2018-10-24 13:15:00,87.35,87.62,87.23,87.62,43627.0,77.6385,77.8785,77.5319,77.8785,43627.0
2018-10-24 13:20:00,87.6,87.64,87.5,87.53,36339.0,77.8608,77.8963,77.7719,77.7985,36339.0
2018-10-24 13:25:00,87.52,87.54,87.32,87.38,37493.0,77.7896,77.8074,77.6119,77.6652,37493.0
2018-10-24 13:30:00,87.39,87.42,87.09,87.35,51924.0,77.6741,77.7008,77.4075,77.6385,51924.0
2018-10-24 13:35:00,87.35,87.49,87.33,87.37,41502.0,77.6385,77.763,77.6208,77.6563,41502.0
2018-10-24 13:40:00,87.34,87.63,87.32,87.62,127246.0,77.6297,77.8874,77.6119,77.8785,127246.0
2018-10-24 13:45:00,87.63,87.75,87.49,87.75,49330.0,77.8874,77.9941,77.763,77.9941,49330.0
2018-10-24 13:50:00,87.73,87.89,87.59,87.83,34550.0,77.9763,78.1185,77.8519,78.0652,34550.0
2018-10-24 13:55:00,87.86,87.91,87.54,87.66,42869.0,78.0918,78.1363,77.8074,77.9141,42869.0
2018-10-24 14:00:00,87.65,87.7,87.44,87.44,36573.0,77.9052,77.9496,77.7185,77.7185,36573.0
2018-10-24 14:05:00,87.43,87.46,87.28,87.28,35754.0,77.7097,77.7363,77.5763,77.5763,35754.0
2018-10-24 14:10:00,87.3,87.6,87.28,87.53,46012.0,77.5941,77.8608,77.5763,77.7985,46012.0
2018-10-24 14:15:00,87.53,87.55,87.2,87.34,63438.0,77.7985,77.8163,77.5052,77.6297,63438.0
2018-10-24 14:20:00,87.36,87.62,87.24,87.61,59098.0,77.6474,77.8785,77.5408,77.8696,59098.0
2018-10-24 14:25:00,87.62,87.88,87.5,87.86,40001.0,77.8785,78.1096,77.7719,78.0918,40001.0
2018-10-24 14:30:00,87.86,87.94,87.76,87.91,40900.0,78.0918,78.163,78.003,78.1363,40900.0
2018-10-24 14:35:00,87.93,87.95,87.8,87.89,43958.0,78.1541,78.1718,78.0385,78.1185,43958.0
2018-10-24 14:40:00,87.88,87.89,87.61,87.62,59822.0,78.1096,78.1185,77.8696,77.8785,59822.0
2018-10-24 14:45:00,87.62,87.62,87.37,87.4,40307.0,77.8785,77.8785,77.6563,77.683,40307.0
2018-10-24 14:50:00,87.4,87.44,87.27,87.29,40472.0,77.683,77.7185,77.5674,77.5852,40472.0
2018-10-24 14:55:00,87.28,87.4,87.24,87.24,44955.0,77.5763,77.683,77.5408,77.5408,44955.0
2018-10-24 15:00:00,87.24,87.24,86.67,86.67,67931.0,77.5408,77.5408,77.0341,77.0341,67931.0
2018-10-24 15:05:00,86.7,86.74,86.61,86.74,108179.0,77.0608,77.0964,76.9808,77.0964,108179.0
2018-10-24 15:10:00,86.74,86.9,86.67,86.87,71741.0,77.0964,77.2386,77.0341,77.2119,71741.0
2018-10-24 15:15:00,86.86,87.05,86.79,86.86,55530.0,77.203,77.3719,77.1408,77.203,55530.0
2018-10-24 15:20:00,86.9,86.9,86.71,86.86,45381.0,77.2386,77.2386,77.0697,77.203,45381.0
2018-10-24 15:25:00,86.86,86.87,86.54,86.59,75883.0,77.203,77.2119,76.9186,76.963,75883.0
2018-10-24 15:30:00,86.59,86.69,86.51,86.51,96467.0,76.963,77.0519,76.8919,76.8919,96467.0
2018-10-24 15:35:00,86.51,86.85,86.5,86.78,111975.0,76.8919,77.1941,76.883,77.1319,111975.0
2018-10-24 15:40:00,86.78,87.01,86.65,86.65,105826.0,77.1319,77.3363,77.0164,77.0164,105826.0
2018-10-24 15:45:00,86.65,86.65,86.23,86.23,121614.0,77.0164,77.0164,76.6431,76.6431,121614.0
2018-10-24 15:50:00,86.24,86.29,85.99,86.09,195439.0,76.652,76.6964,76.4297,76.5186,195439.0
2018-10-24 15:55:00,86.09,86.09,85.67,85.92,236159.0,76.5186,76.5186,76.1453,76.3675,236159.0
2018-10-25 09:30:00,86.64,86.73,86.1,86.38,68809.0,77.0075,77.0875,76.5275,76.7764,68809.0
2018-10-25 09:35:00,86.37,86.85,86.22,86.81,50469.0,76.7675,77.1941,76.6342,77.1586,50469.0
2018-10-25 09:40:00,86.94,87.18,86.65,87.18,44235.0,77.2741,77.4874,77.0164,77.4874,44235.0
2018-10-25 09:45:00,87.18,87.86,87.08,87.79,80907.0,77.4874,78.0918,77.3986,78.0296,80907.0
2018-10-25 09:50:00,87.77,87.78,87.36,87.65,50661.0,78.0119,78.0207,77.6474,77.9052,50661.0
2018-10-25 09:55:00,87.66,87.66,87.41,87.5,48916.0,77.9141,77.9141,77.6919,77.7719,48916.0
2018-10-25 10:00:00,87.5,87.99,87.31,87.98,57867.0,77.7719,78.2074,77.603,78.1985,57867.0
2018-10-25 10:05:00,87.99,87.99,87.48,87.49,54102.0,78.2074,78.2074,77.7541,77.763,54102.0
2018-10-25 10:10:00,87.48,87.78,87.48,87.73,34177.0,77.7541,78.0207,77.7541,77.9763,34177.0
2018-10-25 10:15:00,87.73,87.78,87.32,87.37,68855.0,77.9763,78.0207,77.6119,77.6563,68855.0
2018-10-25 10:20:00,87.34,87.54,87.3,87.48,34490.0,77.6297,77.8074,77.5941,77.7541,34490.0
2018-10-25 10:25:00,87.48,87.85,87.47,87.84,47328.0,77.7541,78.083,77.7452,78.0741,47328.0
2018-10-25 10:30:00,87.81,87.84,87.63,87.7,19899.0,78.0474,78.0741,77.8874,77.9496,19899.0
2018-10-25 10:35:00,87.76,88.05,87.73,88.0,28037.0,78.003,78.2607,77.9763,78.2163,28037.0
2018-10-25 10:40:00,88.03,88.21,87.95,88.21,26773.0,78.2429,78.4029,78.1718,78.4029,26773.0
2018-10-25 10:45:00,88.2,88.47,88.15,88.22,64480.0,78.394,78.634,78.3496,78.4118,64480.0
2018-10-25 10:50:00,88.2,88.41,88.1,88.41,30629.0,78.394,78.5807,78.3052,78.5807,30629.0
2018-10-25 10:55:00,88.35,88.46,88.14,88.18,24581.0,78.5274,78.6251,78.3407,78.3763,24581.0
2018-10-25 11:00:00,88.15,88.18,87.86,87.91,15466.0,78.3496,78.3763,78.0918,78.1363,15466.0
2018-10-25 11:05:00,87.93,88.17,87.87,88.16,26553.0,78.1541,78.3674,78.1007,78.3585,26553.0
2018-10-25 11:10:00,88.16,88.16,87.81,87.93,28176.0,78.3585,78.3585,78.0474,78.1541,28176.0
2018-10-25 11:15:00,87.94,88.18,87.94,88.18,16172.0,78.163,78.3763,78.163,78.3763,16172.0
2018-10-25 11:20:00,88.18,88.42,88.12,88.24,36083.0,78.3763,78.5896,78.3229,78.4296,36083.0
2018-10-25 11:25:00,88.27,88.38,88.27,88.38,20936.0,78.4563,78.554,78.4563,78.554,20936.0
2018-10-25 11:30:00,88.4,88.45,88.2,88.28,23526.0,78.5718,78.6162,78.394,78.4651,23526.0
2018-10-25 11:35:00,88.24,88.31,88.16,88.19,22176.0,78.4296,78.4918,78.3585,78.3852,22176.0
2018-10-25 11:40:00,88.2,88.2,87.96,88.03,19019.0,78.394,78.394,78.1807,78.2429,19019.0
2018-10-25 11:45:00,88.07,88.14,87.94,88.12,16025.0,78.2785,78.3407,78.163,78.3229,16025.0
2018-10-25 11:50:00,88.12,88.37,88.04,88.29,52080.0,78.3229,78.5451,78.2518,78.474,52080.0
2018-10-25 11:55:00,88.37,88.37,88.07,88.15,16978.0,78.5451,78.5451,78.2785,78.3496,16978.0
2018-10-25 12:00:00,88.16,88.29,88.1,88.24,25132.0,78.3585,78.474,78.3052,78.4296,25132.0
2018-10-25 12:05:00,88.24,88.4,88.19,88.24,29737.0,78.4296,78.5718,78.3852,78.4296,29737.0
2018-10-25 12:10:00,88.23,88.32,88.17,88.25,46429.0,78.4207,78.5007,78.3674,78.4385,46429.0
2018-10-25 12:15:00,88.25,88.25,88.05,88.05,14878.0,78.4385,78.4385,78.2607,78.2607,14878.0
2018-10-25 12:20:00,88.05,88.14,88.0,88.02,14820.0,78.2607,78.3407,78.2163,78.2341,14820.0
2018-10-25 12:25:00,88.03,88.12,87.9,87.94,19353.0,78.2429,78.3229,78.1274,78.163,19353.0
2018-10-25 12:30:00,87.94,88.08,87.88,87.95,27962.0,78.163,78.2874,78.1096,78.1718,27962.0
2018-10-25 12:35:00,87.95,88.13,87.95,88.1,16114.0,78.1718,78.3318,78.1718,78.3052,16114.0
2018-10-25 12:40:00,88.13,88.18,88.0,88.13,21957.0,78.3318,78.3763,78.2163,78.3318,21957.0
2018-10-25 12:45:00,88.14,88.24,88.07,88.22,46375.0,78.3407,78.4296,78.2785,78.4118,46375.0
2018-10-25 12:50:00,88.26,88.33,88.21,88.27,22908.0,78.4474,78.5096,78.4029,78.4563,22908.0
2018-10-25 12:55:00,88.3,88.35,88.17,88.35,40631.0,78.4829,78.5274,78.3674,78.5274,40631.0
2018-10-25 13:00:00,88.37,88.43,88.19,88.19,47085.0,78.5451,78.5985,78.3852,78.3852,47085.0
2018-10-25 13:05:00,88.2,88.2,88.03,88.03,28712.0,78.394,78.394,78.2429,78.2429,28712.0
2018-10-25 13:10:00,88.05,88.15,87.94,88.13,81781.0,78.2607,78.3496,78.163,78.3318,81781.0
2018-10-25 13:15:00,88.14,88.24,88.12,88.17,42284.0,78.3407,78.4296,78.3229,78.3674,42284.0
2018-10-25 13:20:00,88.14,88.33,88.13,88.33,12774.0,78.3407,78.5096,78.3318,78.5096,12774.0
2018-10-25 13:25:00,88.34,88.59,88.32,88.58,25470.0,78.5185,78.7407,78.5007,78.7318,25470.0
2018-10-25 13:30:00,88.58,88.68,88.54,88.66,14850.0,78.7318,78.8207,78.6962,78.8029,14850.0
2018-10-25 13:35:00,88.67,88.88,88.67,88.81,16149.0,78.8118,78.9984,78.8118,78.9362,16149.0
2018-10-25 13:40:00,88.81,88.82,88.71,88.76,15422.0,78.9362,78.9451,78.8473,78.8918,15422.0
2018-10-25 13:45:00,88.76,88.77,88.62,88.66,21141.0,78.8918,78.9007,78.7673,78.8029,21141.0
2018-10-25 13:50:00,88.67,88.74,88.57,88.59,19914.0,78.8118,78.874,78.7229,78.7407,19914.0
2018-10-25 13:55:00,88.6,88.61,88.49,88.5,10139.0,78.7496,78.7585,78.6518,78.6607,10139.0
2018-10-25 14:00:00,88.5,88.51,88.4,88.41,19118.0,78.6607,78.6696,78.5718,78.5807,19118.0
2018-10-25 14:05:00,88.41,88.74,88.4,88.71,24349.0,78.5807,78.874,78.5718,78.8473,24349.0
2018-10-25 14:10:00,88.72,88.73,88.58,88.67,13820.0,78.8562,78.8651,78.7318,78.8118,13820.0
2018-10-25 14:15:00,88.69,88.79,88.63,88.65,118558.0,78.8296,78.9184,78.7762,78.794,118558.0
2018-10-25 14:20:00,88.65,88.71,88.56,88.56,28755.0,78.794,78.8473,78.714,78.714,28755.0
2018-10-25 14:25:00,88.56,88.87,88.54,88.76,118326.0,78.714,78.9896,78.6962,78.8918,118326.0
2018-10-25 14:30:00,88.74,88.97,88.74,88.96,107830.0,78.874,79.0784,78.874,79.0695,107830.0
2018-10-25 14:35:00,88.99,89.03,88.84,88.84,28061.0,79.0962,79.1318,78.9629,78.9629,28061.0
2018-10-25 14:40:00,88.86,88.96,88.82,88.9,49350.0,78.9807,79.0695,78.9451,79.0162,49350.0
2018-10-25 14:45:00,88.9,89.05,88.9,88.97,24737.0,79.0162,79.1495,79.0162,79.0784,24737.0
2018-10-25 14:50:00,88.96,88.97,88.67,88.69,27487.0,79.0695,79.0784,78.8118,78.8296,27487.0
2018-10-25 14:55:00,88.67,88.78,88.67,88.78,17789.0,78.8118,78.9096,78.8118,78.9096,17789.0
2018-10-25 15:00:00,88.77,88.79,88.59,88.62,27895.0,78.9007,78.9184,78.7407,78.7673,27895.0
2018-10-25 15:05:00,88.64,88.66,88.47,88.5,24040.0,78.7851,78.8029,78.634,78.6607,24040.0
2018-10-25 15:10:00,88.5,88.73,88.5,88.73,23247.0,78.6607,78.8651,78.6607,78.8651,23247.0
2018-10-25 15:15:00,88.75,88.82,88.71,88.73,27734.0,78.8829,78.9451,78.8473,78.8651,27734.0
2018-10-25 15:20:00,88.72,88.77,88.6,88.71,59936.0,78.8562,78.9007,78.7496,78.8473,59936.0
2018-10-25 15:25:00,88.7,88.7,88.57,88.64,23495.0,78.8385,78.8385,78.7229,78.7851,23495.0
2018-10-25 15:30:00,88.64,88.73,88.4,88.4,38818.0,78.7851,78.8651,78.5718,78.5718,38818.0
2018-10-25 15:35:00,88.41,88.53,88.31,88.36,45218.0,78.5807,78.6874,78.4918,78.5363,45218.0
2018-10-25 15:40:00,88.36,88.43,88.11,88.22,48944.0,78.5363,78.5985,78.314,78.4118,48944.0
2018-10-25 15:45:00,88.23,88.31,88.15,88.23,56330.0,78.4207,78.4918,78.3496,78.4207,56330.0
2018-10-25 15:50:00,88.23,88.23,87.96,88.19,89317.0,78.4207,78.4207,78.1807,78.3852,89317.0
2018-10-25 15:55:00,88.18,88.34,88.06,88.28,152166.0,78.3763,78.5185,78.2696,78.4651,152166.0
2018-10-26 09:30:00,87.25,87.49,86.5,86.75,44358.0,77.5497,77.763,76.883,77.1053,44358.0
2018-10-26 09:35:00,86.86,87.35,86.75,87.0,31226.0,77.203,77.6385,77.1053,77.3275,31226.0
2018-10-26 09:40:00,87.04,87.36,87.0,87.15,55965.0,77.363,77.6474,77.3275,77.4608,55965.0
2018-10-26 09:45:00,87.2,87.33,87.04,87.11,22009.0,77.5052,77.6208,77.363,77.4252,22009.0
2018-10-26 09:50:00,87.09,87.09,86.43,86.43,42339.0,77.4075,77.4075,76.8208,76.8208,42339.0
2018-10-26 09:55:00,86.43,86.72,86.3,86.42,45548.0,76.8208,77.0786,76.7053,76.8119,45548.0
2018-10-26 10:00:00,86.42,86.44,85.92,85.92,41515.0,76.8119,76.8297,76.3675,76.3675,41515.0
2018-10-26 10:05:00,85.92,86.04,85.62,85.94,45473.0,76.3675,76.4742,76.1009,76.3853,45473.0
2018-10-26 10:10:00,85.95,86.15,85.9,86.03,24107.0,76.3942,76.572,76.3498,76.4653,24107.0
2018-10-26 10:15:00,86.02,86.22,85.95,86.09,23482.0,76.4564,76.6342,76.3942,76.5186,23482.0
2018-10-26 10:20:00,86.09,86.19,85.96,86.08,24796.0,76.5186,76.6075,76.4031,76.5097,24796.0
2018-10-26 10:25:00,86.06,86.28,86.06,86.16,69840.0,76.492,76.6875,76.492,76.5808,69840.0
2018-10-26 10:30:00,86.15,86.19,85.56,85.74,44618.0,76.572,76.6075,76.0476,76.2075,44618.0
2018-10-26 10:35:00,85.73,85.78,85.5,85.63,20577.0,76.1987,76.2431,75.9942,76.1098,20577.0
2018-10-26 10:40:00,85.64,85.82,85.57,85.6,33176.0,76.1187,76.2786,76.0564,76.0831,33176.0
2018-10-26 10:45:00,85.65,85.65,85.41,85.49,21808.0,76.1275,76.1275,75.9142,75.9853,21808.0
2018-10-26 10:50:00,85.47,85.61,85.43,85.54,31700.0,75.9676,76.092,75.932,76.0298,31700.0
2018-10-26 10:55:00,85.53,85.56,84.94,85.04,47520.0,76.0209,76.0476,75.4965,75.5854,47520.0
2018-10-26 11:00:00,85.02,85.31,85.01,85.23,43026.0,75.5676,75.8254,75.5587,75.7542,43026.0
2018-10-26 11:05:00,85.23,85.54,85.09,85.35,24690.0,75.7542,76.0298,75.6298,75.8609,24690.0
2018-10-26 11:10:00,85.34,85.48,85.22,85.32,25170.0,75.852,75.9764,75.7454,75.8342,25170.0
2018-10-26 11:15:00,85.32,85.52,85.17,85.42,48941.0,75.8342,76.012,75.7009,75.9231,48941.0
2018-10-26 11:20:00,85.45,85.72,85.41,85.7,62023.0,75.9498,76.1898,75.9142,76.172,62023.0
2018-10-26 11:25:00,85.66,85.76,85.53,85.71,34170.0,76.1364,76.2253,76.0209,76.1809,34170.0
2018-10-26 11:30:00,85.72,86.11,85.71,86.08,30579.0,76.1898,76.5364,76.1809,76.5097,30579.0
2018-10-26 11:35:00,86.1,86.17,85.81,85.85,56420.0,76.5275,76.5897,76.2698,76.3053,56420.0
2018-10-26 11:40:00,85.89,86.01,85.68,85.7,24752.0,76.3409,76.4475,76.1542,76.172,24752.0
2018-10-26 11:45:00,85.7,85.85,85.6,85.67,21985.0,76.172,76.3053,76.0831,76.1453,21985.0
2018-10-26 11:50:00,85.68,85.88,85.65,85.65,19340.0,76.1542,76.332,76.1275,76.1275,19340.0
2018-10-26 11:55:00,85.65,85.71,85.4,85.4,15668.0,76.1275,76.1809,75.9053,75.9053,15668.0
2018-10-26 12:00:00,85.39,85.59,85.34,85.59,25673.0,75.8965,76.0742,75.852,76.0742,25673.0
2018-10-26 12:05:00,85.59,85.89,85.59,85.8,45083.0,76.0742,76.3409,76.0742,76.2609,45083.0
2018-10-26 12:10:00,85.8,85.82,85.63,85.72,20708.0,76.2609,76.2786,76.1098,76.1898,20708.0
2018-10-26 12:15:00,85.69,85.86,85.59,85.83,13215.0,76.1631,76.3142,76.0742,76.2875,13215.0
2018-10-26 12:20:00,85.86,86.07,85.86,85.98,21710.0,76.3142,76.5009,76.3142,76.4209,21710.0
2018-10-26 12:25:00,86.01,86.13,85.97,86.08,11394.0,76.4475,76.5542,76.412,76.5097,11394.0
2018-10-26 12:30:00,86.1,86.24,86.02,86.06,11256.0,76.5275,76.652,76.4564,76.492,11256.0
2018-10-26 12:35:00,86.04,86.04,85.91,86.02,13908.0,76.4742,76.4742,76.3586,76.4564,13908.0
2018-10-26 12:40:00,86.02,86.32,85.96,86.24,12007.0,76.4564,76.7231,76.4031,76.652,12007.0
2018-10-26 12:45:00,86.26,86.48,86.23,86.48,14761.0,76.6697,76.8653,76.6431,76.8653,14761.0
2018-10-26 12:50:00,86.46,86.46,86.29,86.44,20825.0,76.8475,76.8475,76.6964,76.8297,20825.0
2018-10-26 12:55:00,86.44,86.44,86.07,86.11,22086.0,76.8297,76.8297,76.5009,76.5364,22086.0
2018-10-26 13:00:00,86.11,86.36,86.11,86.33,13548.0,76.5364,76.7586,76.5364,76.7319,13548.0
2018-10-26 13:05:00,86.42,86.48,86.24,86.24,11007.0,76.8119,76.8653,76.652,76.652,11007.0
2018-10-26 13:10:00,86.27,86.39,86.15,86.25,18515.0,76.6786,76.7853,76.572,76.6608,18515.0
2018-10-26 13:15:00,86.28,86.34,86.1,86.27,42746.0,76.6875,76.7408,76.5275,76.6786,42746.0
2018-10-26 13:20:00,86.25,86.29,86.03,86.05,20462.0,76.6608,76.6964,76.4653,76.4831,20462.0
2018-10-26 13:25:00,86.08,86.13,85.92,85.97,14652.0,76.5097,76.5542,76.3675,76.412,14652.0
2018-10-26 13:30:00,85.91,85.91,85.72,85.76,18301.0,76.3586,76.3586,76.1898,76.2253,18301.0
2018-10-26 13:35:00,85.78,85.87,85.64,85.73,12200.0,76.2431,76.3231,76.1187,76.1987,12200.0
2018-10-26 13:40:00,85.76,86.06,85.74,86.06,16354.0,76.2253,76.492,76.2075,76.492,16354.0
2018-10-26 13:45:00,86.06,86.24,85.91,86.14,35972.0,76.492,76.652,76.3586,76.5631,35972.0
2018-10-26 13:50:00,86.13,86.47,86.08,86.47,34580.0,76.5542,76.8564,76.5097,76.8564,34580.0
2018-10-26 13:55:00,86.48,86.6,86.34,86.41,27796.0,76.8653,76.9719,76.7408,76.8031,27796.0
2018-10-26 14:00:00,86.41,86.52,86.09,86.18,18171.0,76.8031,76.9008,76.5186,76.5986,18171.0
2018-10-26 14:05:00,86.21,86.33,86.08,86.2,18843.0,76.6253,76.7319,76.5097,76.6164,18843.0
2018-10-26 14:10:00,86.19,86.36,86.01,86.06,19903.0,76.6075,76.7586,76.4475,76.492,19903.0
2018-10-26 14:15:00,86.08,86.1,85.92,85.99,23256.0,76.5097,76.5275,76.3675,76.4297,23256.0
2018-10-26 14:20:00,86.05,86.06,85.8,85.96,21409.0,76.4831,76.492,76.2609,76.4031,21409.0
2018-10-26 14:25:00,86.0,86.25,85.99,86.03,20134.0,76.4386,76.6608,76.4297,76.4653,20134.0
2018-10-26 14:30:00,86.03,86.27,85.94,86.12,19285.0,76.4653,76.6786,76.3853,76.5453,19285.0
2018-10-26 14:35:00,86.1,86.39,86.1,86.18,15683.0,76.5275,76.7853,76.5275,76.5986,15683.0
2018-10-26 14:40:00,86.21,86.25,86.08,86.13,32624.0,76.6253,76.6608,76.5097,76.5542,32624.0
2018-10-26 14:45:00,86.14,86.16,85.81,85.86,79822.0,76.5631,76.5808,76.2698,76.3142,79822.0
2018-10-26 14:50:00,85.88,85.89,85.7,85.74,22363.0,76.332,76.3409,76.172,76.2075,22363.0
2018-10-26 14:55:00,85.7,85.75,85.35,85.46,27036.0,76.172,76.2164,75.8609,75.9587,27036.0
2018-10-26 15:00:00,85.48,85.54,85.27,85.52,38693.0,75.9764,76.0298,75.7898,76.012,38693.0
2018-10-26 15:05:00,85.51,85.68,85.35,85.53,47872.0,76.0031,76.1542,75.8609,76.0209,47872.0
2018-10-26 15:10:00,85.54,85.64,85.21,85.34,37549.0,76.0298,76.1187,75.7365,75.852,37549.0
2018-10-26 15:15:00,85.35,85.78,85.35,85.75,41302.0,75.8609,76.2431,75.8609,76.2164,41302.0
2018-10-26 15:20:00,85.67,86.04,85.66,85.81,47767.0,76.1453,76.4742,76.1364,76.2698,47767.0
2018-10-26 15:25:00,85.81,85.92,85.68,85.81,31871.0,76.2698,76.3675,76.1542,76.2698,31871.0
2018-10-26 15:30:00,85.77,85.77,85.44,85.55,51432.0,76.2342,76.2342,75.9409,76.0387,51432.0
2018-10-26 15:35:00,85.54,86.04,85.48,85.86,45854.0,76.0298,76.4742,75.9764,76.3142,45854.0
2018-10-26 15:40:00,85.85,85.91,85.42,85.45,54609.0,76.3053,76.3586,75.9231,75.9498,54609.0
2018-10-26 15:45:00,85.44,86.11,85.42,85.93,76038.0,75.9409,76.5364,75.9231,76.3764,76038.0
2018-10-26 15:50:00,85.93,86.24,85.82,85.87,99693.0,76.3764,76.652,76.2786,76.3231,99693.0
2018-10-26 15:55:00,85.87,85.87,85.42,85.75,201938.0,76.3231,76.3231,75.9231,76.2164,201938.0
2018-10-29 09:30:00,86.76,87.35,86.76,87.13,32658.0,77.1141,77.6385,77.1141,77.443,32658.0
2018-10-29 09:35:00,87.11,87.23,86.85,86.85,12515.0,77.4252,77.5319,77.1941,77.1941,12515.0
2018-10-29 09:40:00,86.85,87.08,86.85,87.08,11366.0,77.1941,77.3986,77.1941,77.3986,11366.0
2018-10-29 09:45:00,87.05,87.17,86.93,87.04,21746.0,77.3719,77.4786,77.2652,77.363,21746.0
2018-10-29 09:50:00,87.05,87.21,87.0,87.15,13616.0,77.3719,77.5141,77.3275,77.4608,13616.0
2018-10-29 09:55:00,87.16,87.64,87.15,87.56,30017.0,77.4697,77.8963,77.4608,77.8252,30017.0
2018-10-29 10:00:00,87.59,87.96,87.59,87.9,24258.0,77.8519,78.1807,77.8519,78.1274,24258.0
2018-10-29 10:05:00,87.87,87.96,87.71,87.87,22108.0,78.1007,78.1807,77.9585,78.1007,22108.0
2018-10-29 10:10:00,87.85,87.93,87.68,87.7,29057.0,78.083,78.1541,77.9319,77.9496,29057.0
2018-10-29 10:15:00,87.72,87.75,87.46,87.55,22286.0,77.9674,77.9941,77.7363,77.8163,22286.0
2018-10-29 10:20:00,87.58,87.68,87.48,87.61,34456.0,77.843,77.9319,77.7541,77.8696,34456.0
2018-10-29 10:25:00,87.62,87.8,87.62,87.76,16082.0,77.8785,78.0385,77.8785,78.003,16082.0
2018-10-29 10:30:00,87.77,87.87,87.66,87.66,16503.0,78.0119,78.1007,77.9141,77.9141,16503.0
2018-10-29 10:35:00,87.65,87.65,87.42,87.54,31958.0,77.9052,77.9052,77.7008,77.8074,31958.0
2018-10-29 10:40:00,87.56,87.76,87.55,87.68,13877.0,77.8252,78.003,77.8163,77.9319,13877.0
2018-10-29 10:45:00,87.68,87.74,87.49,87.59,12893.0,77.9319,77.9852,77.763,77.8519,12893.0
2018-10-29 10:50:00,87.57,87.91,87.55,87.89,20455.0,77.8341,78.1363,77.8163,78.1185,20455.0
2018-10-29 10:55:00,87.91,87.95,87.75,87.77,15810.0,78.1363,78.1718,77.9941,78.0119,15810.0
2018-10-29 11:00:00,87.83,87.91,87.57,87.57,23773.0,78.0652,78.1363,77.8341,77.8341,23773.0
2018-10-29 11:05:00,87.61,87.8,87.58,87.58,21027.0,77.8696,78.0385,77.843,77.843,21027.0
2018-10-29 11:10:00,87.56,87.61,87.34,87.34,16405.0,77.8252,77.8696,77.6297,77.6297,16405.0
2018-10-29 11:15:00,87.35,87.39,87.18,87.31,27368.0,77.6385,77.6741,77.4874,77.603,27368.0
2018-10-29 11:20:00,87.29,87.44,87.24,87.3,15755.0,77.5852,77.7185,77.5408,77.5941,15755.0
2018-10-29 11:25:00,87.31,87.46,87.3,87.44,11970.0,77.603,77.7363,77.5941,77.7185,11970.0
2018-10-29 11:30:00,87.45,87.47,87.37,87.42,16012.0,77.7274,77.7452,77.6563,77.7008,16012.0
2018-10-29 11:35:00,87.43,87.54,87.35,87.47,26447.0,77.7097,77.8074,77.6385,77.7452,26447.0
2018-10-29 11:40:00,87.45,87.57,87.37,87.56,20982.0,77.7274,77.8341,77.6563,77.8252,20982.0
2018-10-29 11:45:00,87.55,87.57,87.43,87.52,20068.0,77.8163,77.8341,77.7097,77.7896,20068.0
2018-10-29 11:50:00,87.54,87.56,87.24,87.24,30167.0,77.8074,77.8252,77.5408,77.5408,30167.0
2018-10-29 11:55:00,87.24,87.3,87.05,87.08,18872.0,77.5408,77.5941,77.3719,77.3986,18872.0
2018-10-29 12:00:00,87.06,87.15,87.04,87.15,15255.0,77.3808,77.4608,77.363,77.4608,15255.0
2018-10-29 12:05:00,87.17,87.18,87.01,87.14,16497.0,77.4786,77.4874,77.3363,77.4519,16497.0
2018-10-29 12:10:00,87.13,87.16,87.02,87.05,17204.0,77.443,77.4697,77.3452,77.3719,17204.0
2018-10-29 12:15:00,87.05,87.34,87.04,87.1,13090.0,77.3719,77.6297,77.363,77.4163,13090.0
2018-10-29 12:20:00,87.12,87.13,86.91,87.11,24113.0,77.4341,77.443,77.2475,77.4252,24113.0
2018-10-29 12:25:00,87.1,87.25,87.05,87.25,21141.0,77.4163,77.5497,77.3719,77.5497,21141.0
2018-10-29 12:30:00,87.25,87.31,87.1,87.23,14857.0,77.5497,77.603,77.4163,77.5319,14857.0
2018-10-29 12:35:00,87.24,87.4,87.24,87.3,19273.0,77.5408,77.683,77.5408,77.5941,19273.0
2018-10-29 12:40:00,87.29,87.48,87.29,87.38,16516.0,77.5852,77.7541,77.5852,77.6652,16516.0
2018-10-29 12:45:00,87.38,87.42,87.21,87.22,18079.0,77.6652,77.7008,77.5141,77.523,18079.0
2018-10-29 12:50:00,87.19,87.26,87.11,87.14,18203.0,77.4963,77.5586,77.4252,77.4519,18203.0
2018-10-29 12:55:00,87.09,87.25,86.99,87.19,21176.0,77.4075,77.5497,77.3186,77.4963,21176.0
2018-10-29 13:00:00,87.2,87.59,87.19,87.55,20167.0,77.5052,77.8519,77.4963,77.8163,20167.0
2018-10-29 13:05:00,87.56,87.7,87.46,87.67,14161.0,77.8252,77.9496,77.7363,77.923,14161.0
2018-10-29 13:10:00,87.68,87.84,87.56,87.81,37488.0,77.9319,78.0741,77.8252,78.0474,37488.0
2018-10-29 13:15:00,87.8,87.91,87.74,87.86,33081.0,78.0385,78.1363,77.9852,78.0918,33081.0
2018-10-29 13:20:00,87.87,87.91,87.77,87.89,42261.0,78.1007,78.1363,78.0119,78.1185,42261.0
2018-10-29 13:25:00,87.9,87.92,87.74,87.75,39850.0,78.1274,78.1452,77.9852,77.9941,39850.0
2018-10-29 13:30:00,87.74,87.97,87.74,87.93,93099.0,77.9852,78.1896,77.9852,78.1541,93099.0
2018-10-29 13:35:00,87.93,87.93,87.69,87.82,22147.0,78.1541,78.1541,77.9407,78.0563,22147.0
2018-10-29 13:40:00,87.82,87.96,87.66,87.96,30961.0,78.0563,78.1807,77.9141,78.1807,30961.0
2018-10-29 13:45:00,87.94,88.03,87.75,87.9,30012.0,78.163,78.2429,77.9941,78.1274,30012.0
2018-10-29 13:50:00,87.89,88.16,87.89,88.04,26543.0,78.1185,78.3585,78.1185,78.2518,26543.0
2018-10-29 13:55:00,88.01,88.06,87.69,87.69,39511.0,78.2252,78.2696,77.9407,77.9407,39511.0
2018-10-29 14:00:00,87.69,87.7,87.49,87.61,15081.0,77.9407,77.9496,77.763,77.8696,15081.0
2018-10-29 14:05:00,87.56,87.67,87.46,87.56,18292.0,77.8252,77.923,77.7363,77.8252,18292.0
2018-10-29 14:10:00,87.56,87.61,87.21,87.33,30815.0,77.8252,77.8696,77.5141,77.6208,30815.0
2018-10-29 14:15:00,87.31,87.34,87.13,87.27,27471.0,77.603,77.6297,77.443,77.5674,27471.0
2018-10-29 14:20:00,87.31,87.38,87.2,87.25,20042.0,77.603,77.6652,77.5052,77.5497,20042.0
2018-10-29 14:25:00,87.23,87.4,87.1,87.1,20601.0,77.5319,77.683,77.4163,77.4163,20601.0
2018-10-29 14:30:00,87.04,87.1,86.82,86.88,25158.0,77.363,77.4163,77.1675,77.2208,25158.0
2018-10-29 14:35:00,86.89,87.04,86.84,86.91,17320.0,77.2297,77.363,77.1852,77.2475,17320.0
2018-10-29 14:40:00,86.91,87.24,86.9,87.14,25093.0,77.2475,77.5408,77.2386,77.4519,25093.0
2018-10-29 14:45:00,87.12,87.2,86.94,86.98,28233.0,77.4341,77.5052,77.2741,77.3097,28233.0
2018-10-29 14:50:00,86.98,86.98,86.72,86.84,72932.0,77.3097,77.3097,77.0786,77.1852,72932.0
2018-10-29 14:55:00,86.84,87.06,86.78,86.92,41963.0,77.1852,77.3808,77.1319,77.2564,41963.0
2018-10-29 15:00:00,86.91,86.91,86.54,86.55,37671.0,77.2475,77.2475,76.9186,76.9275,37671.0
2018-10-29 15:05:00,86.54,86.6,86.36,86.4,55213.0,76.9186,76.9719,76.7586,76.7942,55213.0
2018-10-29 15:10:00,86.39,86.46,86.04,86.11,54984.0,76.7853,76.8475,76.4742,76.5364,54984.0
2018-10-29 15:15:00,86.11,86.43,85.95,86.35,47232.0,76.5364,76.8208,76.3942,76.7497,47232.0
2018-10-29 15:20:00,86.34,86.41,86.02,86.35,63074.0,76.7408,76.8031,76.4564,76.7497,63074.0
2018-10-29 15:25:00,86.36,86.44,86.18,86.26,67293.0,76.7586,76.8297,76.5986,76.6697,67293.0
2018-10-29 15:30:00,86.24,86.27,85.82,86.06,73052.0,76.652,76.6786,76.2786,76.492,73052.0
2018-10-29 15:35:00,86.04,86.05,85.75,85.85,69118.0,76.4742,76.4831,76.2164,76.3053,69118.0
2018-10-29 15:40:00,85.83,85.83,85.25,85.31,79692.0,76.2875,76.2875,75.772,75.8254,79692.0
2018-10-29 15:45:00,85.27,86.22,85.13,86.01,80625.0,75.7898,76.6342,75.6654,76.4475,80625.0
2018-10-29 15:50:00,86.04,86.28,85.96,86.22,69234.0,76.4742,76.6875,76.4031,76.6342,69234.0
2018-10-29 15:55:00,86.21,86.45,85.96,86.44,215428.0,76.6253,76.8386,76.4031,76.8297,215428.0
2018-10-30 09:30:00,86.85,86.96,86.49,86.68,41941.0,77.1941,77.2919,76.8742,77.043,41941.0
2018-10-30 09:35:00,86.63,86.89,86.47,86.6,20870.0,76.9986,77.2297,76.8564,76.9719,20870.0
2018-10-30 09:40:00,86.62,86.99,86.59,86.84,28194.0,76.9897,77.3186,76.963,77.1852,28194.0
2018-10-30 09:45:00,86.85,86.98,86.51,86.95,16488.0,77.1941,77.3097,76.8919,77.283,16488.0
2018-10-30 09:50:00,86.95,87.07,86.75,87.05,31890.0,77.283,77.3897,77.1053,77.3719,31890.0
2018-10-30 09:55:00,87.11,87.38,87.01,87.29,14179.0,77.4252,77.6652,77.3363,77.5852,14179.0
2018-10-30 10:00:00,87.3,87.36,87.03,87.1,17710.0,77.5941,77.6474,77.3541,77.4163,17710.0
2018-10-30 10:05:00,87.09,87.21,87.0,87.0,9224.0,77.4075,77.5141,77.3275,77.3275,9224.0
2018-10-30 10:10:00,86.92,87.25,86.85,87.25,8533.0,77.2564,77.5497,77.1941,77.5497,8533.0
2018-10-30 10:15:00,87.25,87.35,87.08,87.21,17755.0,77.5497,77.6385,77.3986,77.5141,17755.0
2018-10-30 10:20:00,87.21,87.31,86.91,86.95,11220.0,77.5141,77.603,77.2475,77.283,11220.0
2018-10-30 10:25:00,86.98,87.0,86.69,86.73,9683.0,77.3097,77.3275,77.0519,77.0875,9683.0
2018-10-30 10:30:00,86.7,86.73,86.53,86.56,10400.0,77.0608,77.0875,76.9097,76.9364,10400.0
2018-10-30 10:35:00,86.52,86.54,86.13,86.41,15755.0,76.9008,76.9186,76.5542,76.8031,15755.0
2018-10-30 10:40:00,86.31,86.55,86.31,86.37,14811.0,76.7142,76.9275,76.7142,76.7675,14811.0
2018-10-30 10:45:00,86.35,86.71,86.34,86.62,20505.0,76.7497,77.0697,76.7408,76.9897,20505.0
2018-10-30 10:50:00,86.64,86.78,86.58,86.6,48624.0,77.0075,77.1319,76.9542,76.9719,48624.0
2018-10-30 10:55:00,86.62,86.74,86.47,86.5,11978.0,76.9897,77.0964,76.8564,76.883,11978.0
2018-10-30 11:00:00,86.51,86.58,86.33,86.34,14093.0,76.8919,76.9542,76.7319,76.7408,14093.0
2018-10-30 11:05:00,86.37,86.66,86.36,86.55,14969.0,76.7675,77.0253,76.7586,76.9275,14969.0
2018-10-30 11:10:00,86.53,86.58,86.14,86.17,17284.0,76.9097,76.9542,76.5631,76.5897,17284.0
2018-10-30 11:15:00,86.16,86.21,86.0,86.1,32405.0,76.5808,76.6253,76.4386,76.5275,32405.0
2018-10-30 11:20:00,86.1,86.24,85.98,86.15,35781.0,76.5275,76.652,76.4209,76.572,35781.0
2018-10-30 11:25:00,86.18,86.52,86.17,86.43,17986.0,76.5986,76.9008,76.5897,76.8208,17986.0
2018-10-30 11:30:00,86.4,86.54,86.35,86.36,9979.0,76.7942,76.9186,76.7497,76.7586,9979.0
2018-10-30 11:35:00,86.4,86.48,86.28,86.41,10430.0,76.7942,76.8653,76.6875,76.8031,10430.0
2018-10-30 11:40:00,86.42,86.46,86.27,86.39,10928.0,76.8119,76.8475,76.6786,76.7853,10928.0
2018-10-30 11:45:00,86.43,86.53,86.27,86.52,10314.0,76.8208,76.9097,76.6786,76.9008,10314.0
2018-10-30 11:50:00,86.5,86.55,86.15,86.17,9210.0,76.883,76.9275,76.572,76.5897,9210.0
2018-10-30 11:55:00,86.14,86.14,85.95,85.98,11621.0,76.5631,76.5631,76.3942,76.4209,11621.0
2018-10-30 12:00:00,86.02,86.27,86.02,86.27,10420.0,76.4564,76.6786,76.4564,76.6786,10420.0
2018-10-30 12:05:00,86.27,86.45,86.26,86.35,21980.0,76.6786,76.8386,76.6697,76.7497,21980.0
2018-10-30 12:10:00,86.37,86.47,86.28,86.42,16784.0,76.7675,76.8564,76.6875,76.8119,16784.0
2018-10-30 12:15:00,86.45,86.49,86.31,86.46,15443.0,76.8386,76.8742,76.7142,76.8475,15443.0
2018-10-30 12:20:00,86.45,86.45,86.31,86.41,6343.0,76.8386,76.8386,76.7142,76.8031,6343.0
2018-10-30 12:25:00,86.44,86.53,86.39,86.53,5623.0,76.8297,76.9097,76.7853,76.9097,5623.0
2018-10-30 12:30:00,86.5,86.5,86.25,86.27,18466.0,76.883,76.883,76.6608,76.6786,18466.0
2018-10-30 12:35:00,86.26,86.49,86.26,86.44,15996.0,76.6697,76.8742,76.6697,76.8297,15996.0
2018-10-30 12:40:00,86.45,86.49,86.21,86.25,17777.0,76.8386,76.8742,76.6253,76.6608,17777.0
2018-10-30 12:45:00,86.22,86.37,86.2,86.37,6497.0,76.6342,76.7675,76.6164,76.7675,6497.0
2018-10-30 12:50:00,86.35,86.4,86.28,86.29,16323.0,76.7497,76.7942,76.6875,76.6964,16323.0
2018-10-30 12:55:00,86.3,86.33,86.02,86.08,11576.0,76.7053,76.7319,76.4564,76.5097,11576.0
2018-10-30 13:00:00,86.07,86.17,86.02,86.13,9971.0,76.5009,76.5897,76.4564,76.5542,9971.0
2018-10-30 13:05:00,86.13,86.29,86.13,86.26,17581.0,76.5542,76.6964,76.5542,76.6697,17581.0
2018-10-30 13:10:00,86.26,86.31,86.12,86.12,12579.0,76.6697,76.7142,76.5453,76.5453,12579.0
2018-10-30 13:15:00,86.12,86.32,86.12,86.3,5975.0,76.5453,76.7231,76.5453,76.7053,5975.0
2018-10-30 13:20:00,86.27,86.51,86.27,86.47,8191.0,76.6786,76.8919,76.6786,76.8564,8191.0
2018-10-30 13:25:00,86.43,86.44,86.22,86.25,16502.0,76.8208,76.8297,76.6342,76.6608,16502.0
2018-10-30 13:30:00,86.25,86.32,86.17,86.31,14735.0,76.6608,76.7231,76.5897,76.7142,14735.0
2018-10-30 13:35:00,86.31,86.43,86.26,86.38,11185.0,76.7142,76.8208,76.6697,76.7764,11185.0
2018-10-30 13:40:00,86.37,86.56,86.36,86.53,24220.0,76.7675,76.9364,76.7586,76.9097,24220.0
2018-10-30 13:45:00,86.53,86.6,86.44,86.52,18503.0,76.9097,76.9719,76.8297,76.9008,18503.0
2018-10-30 13:50:00,86.5,86.51,86.38,86.45,12646.0,76.883,76.8919,76.7764,76.8386,12646.0
2018-10-30 13:55:00,86.46,86.65,86.44,86.62,16993.0,76.8475,77.0164,76.8297,76.9897,16993.0
2018-10-30 14:00:00,86.61,86.7,86.35,86.4,11452.0,76.9808,77.0608,76.7497,76.7942,11452.0
2018-10-30 14:05:00,86.41,86.44,86.23,86.27,10264.0,76.8031,76.8297,76.6431,76.6786,10264.0
2018-10-30 14:10:00,86.24,86.37,86.2,86.32,12163.0,76.652,76.7675,76.6164,76.7231,12163.0
2018-10-30 14:15:00,86.34,86.39,86.26,86.3,11310.0,76.7408,76.7853,76.6697,76.7053,11310.0
2018-10-30 14:20:00,86.3,86.49,86.3,86.44,15090.0,76.7053,76.8742,76.7053,76.8297,15090.0
2018-10-30 14:25:00,86.44,86.5,86.28,86.34,14513.0,76.8297,76.883,76.6875,76.7408,14513.0
2018-10-30 14:30:00,86.32,86.55,86.23,86.5,24977.0,76.7231,76.9275,76.6431,76.883,24977.0
2018-10-30 14:35:00,86.46,86.57,86.41,86.46,19056.0,76.8475,76.9453,76.8031,76.8475,19056.0
2018-10-30 14:40:00,86.48,86.54,86.34,86.5,54330.0,76.8653,76.9186,76.7408,76.883,54330.0
2018-10-30 14:45:00,86.5,86.5,86.42,86.49,9128.0,76.883,76.883,76.8119,76.8742,9128.0
2018-10-30 14:50:00,86.47,86.77,86.46,86.62,19334.0,76.8564,77.123,76.8475,76.9897,19334.0
2018-10-30 14:55:00,86.67,86.88,86.61,86.77,32422.0,77.0341,77.2208,76.9808,77.123,32422.0
2018-10-30 15:00:00,86.78,86.83,86.43,86.59,23426.0,77.1319,77.1764,76.8208,76.963,23426.0
2018-10-30 15:05:00,86.58,86.74,86.57,86.73,53454.0,76.9542,77.0964,76.9453,77.0875,53454.0
2018-10-30 15:10:00,86.73,87.13,86.73,87.02,27195.0,77.0875,77.443,77.0875,77.3452,27195.0
2018-10-30 15:15:00,87.05,87.15,86.93,87.02,19162.0,77.3719,77.4608,77.2652,77.3452,19162.0
2018-10-30 15:20:00,87.0,87.08,86.89,87.05,20591.0,77.3275,77.3986,77.2297,77.3719,20591.0
2018-10-30 15:25:00,87.03,87.33,87.02,87.22,36624.0,77.3541,77.6208,77.3452,77.523,36624.0
2018-10-30 15:30:00,87.24,87.35,87.17,87.32,54081.0,77.5408,77.6385,77.4786,77.6119,54081.0
2018-10-30 15:35:00,87.33,87.45,87.25,87.25,50620.0,77.6208,77.7274,77.5497,77.5497,50620.0
2018-10-30 15:40:00,87.27,87.5,87.26,87.5,46468.0,77.5674,77.7719,77.5586,77.7719,46468.0
2018-10-30 15:45:00,87.48,87.63,87.4,87.57,87650.0,77.7541,77.8874,77.683,77.8341,87650.0
2018-10-30 15:50:00,87.56,87.87,87.56,87.86,103067.0,77.8252,78.1007,77.8252,78.0918,103067.0
2018-10-30 15:55:00,87.85,87.93,87.71,87.84,210206.0,78.083,78.1541,77.9585,78.0741,210206.0
2018-10-31 09:30:00,88.86,89.34,88.7,88.89,34052.0,78.9807,79.4073,78.8385,79.0073,34052.0
2018-10-31 09:35:00,88.94,88.94,88.65,88.89,12926.0,79.0518,79.0518,78.794,79.0073,12926.0
2018-10-31 09:40:00,88.92,89.08,88.87,89.01,15499.0,79.034,79.1762,78.9896,79.114,15499.0
2018-10-31 09:45:00,89.0,89.04,88.82,88.92,17077.0,79.1051,79.1407,78.9451,79.034,17077.0
2018-10-31 09:50:00,88.92,89.11,88.92,89.03,14358.0,79.034,79.2029,79.034,79.1318,14358.0
2018-10-31 09:55:00,89.05,89.05,88.71,88.83,15768.0,79.1495,79.1495,78.8473,78.954,15768.0
2018-10-31 10:00:00,88.79,88.85,88.63,88.67,25306.0,78.9184,78.9718,78.7762,78.8118,25306.0
2018-10-31 10:05:00,88.69,88.73,88.62,88.65,14885.0,78.8296,78.8651,78.7673,78.794,14885.0
2018-10-31 10:10:00,88.67,89.03,88.66,88.95,24283.0,78.8118,79.1318,78.8029,79.0607,24283.0
2018-10-31 10:15:00,88.95,89.18,88.86,89.02,15920.0,79.0607,79.2651,78.9807,79.1229,15920.0
2018-10-31 10:20:00,89.0,89.22,88.95,89.12,30116.0,79.1051,79.3006,79.0607,79.2118,30116.0
2018-10-31 10:25:00,89.15,89.34,89.15,89.26,18429.0,79.2384,79.4073,79.2384,79.3362,18429.0
2018-10-31 10:30:00,89.22,89.5,89.17,89.48,19467.0,79.3006,79.5495,79.2562,79.5317,19467.0
2018-10-31 10:35:00,89.48,89.49,89.39,89.49,13532.0,79.5317,79.5406,79.4517,79.5406,13532.0
2018-10-31 10:40:00,89.49,89.65,89.49,89.62,14485.0,79.5406,79.6828,79.5406,79.6562,14485.0
2018-10-31 10:45:00,89.64,89.7,89.3,89.31,38729.0,79.6739,79.7273,79.3717,79.3806,38729.0
2018-10-31 10:50:00,89.32,89.41,89.27,89.39,53865.0,79.3895,79.4695,79.3451,79.4517,53865.0
2018-10-31 10:55:00,89.4,89.53,89.4,89.48,18053.0,79.4606,79.5762,79.4606,79.5317,18053.0
2018-10-31 11:00:00,89.49,89.53,89.33,89.38,29589.0,79.5406,79.5762,79.3984,79.4429,29589.0
2018-10-31 11:05:00,89.36,89.7,89.33,89.7,15256.0,79.4251,79.7273,79.3984,79.7273,15256.0
2018-10-31 11:10:00,89.68,89.76,89.47,89.53,17107.0,79.7095,79.7806,79.5228,79.5762,17107.0
2018-10-31 11:15:00,89.49,89.68,89.49,89.66,52554.0,79.5406,79.7095,79.5406,79.6917,52554.0
2018-10-31 11:20:00,89.68,89.76,89.66,89.73,31260.0,79.7095,79.7806,79.6917,79.7539,31260.0
2018-10-31 11:25:00,89.71,89.92,89.7,89.91,18534.0,79.7362,79.9228,79.7273,79.9139,18534.0
2018-10-31 11:30:00,89.92,89.98,89.74,89.74,47635.0,79.9228,79.9761,79.7628,79.7628,47635.0
2018-10-31 11:35:00,89.77,89.85,89.62,89.84,27912.0,79.7895,79.8606,79.6562,79.8517,27912.0
2018-10-31 11:40:00,89.85,89.87,89.52,89.54,28117.0,79.8606,79.8784,79.5673,79.5851,28117.0
2018-10-31 11:45:00,89.53,89.64,89.48,89.55,46352.0,79.5762,79.6739,79.5317,79.594,46352.0
2018-10-31 11:50:00,89.5,89.75,89.5,89.72,20148.0,79.5495,79.7717,79.5495,79.7451,20148.0
2018-10-31 11:55:00,89.74,89.74,89.48,89.55,8433.0,79.7628,79.7628,79.5317,79.594,8433.0
2018-10-31 12:00:00,89.55,89.6,89.26,89.28,8757.0,79.594,79.6384,79.3362,79.354,8757.0
2018-10-31 12:05:00,89.26,89.26,89.16,89.23,9711.0,79.3362,79.3362,79.2473,79.3095,9711.0
2018-10-31 12:10:00,89.25,89.33,89.17,89.32,9153.0,79.3273,79.3984,79.2562,79.3895,9153.0
2018-10-31 12:15:00,89.3,89.36,89.15,89.24,11229.0,79.3717,79.4251,79.2384,79.3184,11229.0
2018-10-31 12:20:00,89.23,89.42,89.19,89.42,7875.0,79.3095,79.4784,79.274,79.4784,7875.0
2018-10-31 12:25:00,89.46,89.54,89.42,89.48,10086.0,79.514,79.5851,79.4784,79.5317,10086.0
2018-10-31 12:30:00,89.47,89.52,89.33,89.41,9278.0,79.5228,79.5673,79.3984,79.4695,9278.0
2018-10-31 12:35:00,89.43,89.61,89.43,89.61,8898.0,79.4873,79.6473,79.4873,79.6473,8898.0
2018-10-31 12:40:00,89.61,89.66,89.48,89.63,15085.0,79.6473,79.6917,79.5317,79.6651,15085.0
2018-10-31 12:45:00,89.64,89.69,89.59,89.66,7090.0,79.6739,79.7184,79.6295,79.6917,7090.0
2018-10-31 12:50:00,89.65,89.75,89.57,89.73,22079.0,79.6828,79.7717,79.6117,79.7539,22079.0
2018-10-31 12:55:00,89.73,89.86,89.73,89.79,13965.0,79.7539,79.8695,79.7539,79.8073,13965.0
2018-10-31 13:00:00,89.8,89.8,89.67,89.68,5496.0,79.8162,79.8162,79.7006,79.7095,5496.0
2018-10-31 13:05:00,89.7,89.77,89.7,89.75,5852.0,79.7273,79.7895,79.7273,79.7717,5852.0
2018-10-31 13:10:00,89.78,90.15,89.75,89.88,78085.0,79.7984,80.1272,79.7717,79.8873,78085.0
2018-10-31 13:15:00,89.9,89.91,89.76,89.82,11701.0,79.905,79.9139,79.7806,79.8339,11701.0
2018-10-31 13:20:00,89.83,89.92,89.79,89.92,14374.0,79.8428,79.9228,79.8073,79.9228,14374.0
2018-10-31 13:25:00,89.92,89.93,89.74,89.76,7812.0,79.9228,79.9317,79.7628,79.7806,7812.0
2018-10-31 13:30:00,89.76,89.81,89.71,89.73,12884.0,79.7806,79.825,79.7362,79.7539,12884.0
2018-10-31 13:35:00,89.73,89.73,89.63,89.73,15604.0,79.7539,79.7539,79.6651,79.7539,15604.0
2018-10-31 13:40:00,89.71,89.89,89.69,89.88,17709.0,79.7362,79.8962,79.7184,79.8873,17709.0
2018-10-31 13:45:00,89.88,89.97,89.86,89.94,34732.0,79.8873,79.9673,79.8695,79.9406,34732.0
2018-10-31 13:50:00,89.93,90.0,89.86,89.9,11118.0,79.9317,79.9939,79.8695,79.905,11118.0
2018-10-31 13:55:00,89.9,89.91,89.76,89.77,13145.0,79.905,79.9139,79.7806,79.7895,13145.0
2018-10-31 14:00:00,89.77,89.83,89.68,89.78,10099.0,79.7895,79.8428,79.7095,79.7984,10099.0
2018-10-31 14:05:00,89.77,89.88,89.74,89.79,8355.0,79.7895,79.8873,79.7628,79.8073,8355.0
2018-10-31 14:10:00,89.82,89.95,89.8,89.94,13120.0,79.8339,79.9495,79.8162,79.9406,13120.0
2018-10-31 14:15:00,89.92,90.07,89.91,90.02,88491.0,79.9228,80.0561,79.9139,80.0117,88491.0
2018-10-31 14:20:00,90.04,90.06,89.97,89.98,17890.0,80.0295,80.0473,79.9673,79.9761,17890.0
2018-10-31 14:25:00,89.97,90.05,89.93,90.03,18942.0,79.9673,80.0384,79.9317,80.0206,18942.0
2018-10-31 14:30:00,90.04,90.06,89.98,89.99,21812.0,80.0295,80.0473,79.9761,79.985,21812.0
2018-10-31 14:35:00,90.0,90.05,89.94,89.97,20356.0,79.9939,80.0384,79.9406,79.9673,20356.0
2018-10-31 14:40:00,89.95,90.11,89.95,90.05,23422.0,79.9495,80.0917,79.9495,80.0384,23422.0
2018-10-31 14:45:00,90.05,90.06,89.81,89.82,25470.0,80.0384,80.0473,79.825,79.8339,25470.0
2018-10-31 14:50:00,89.82,90.0,89.8,90.0,18469.0,79.8339,79.9939,79.8162,79.9939,18469.0
2018-10-31 14:55:00,89.99,90.08,89.97,90.04,13232.0,79.985,80.065,79.9673,80.0295,13232.0
2018-10-31 15:00:00,90.06,90.23,90.01,90.11,14458.0,80.0473,80.1984,80.0028,80.0917,14458.0
2018-10-31 15:05:00,90.11,90.16,90.01,90.01,20735.0,80.0917,80.1361,80.0028,80.0028,20735.0
2018-10-31 15:10:00,90.0,90.08,89.98,90.07,20976.0,79.9939,80.065,79.9761,80.0561,20976.0
2018-10-31 15:15:00,90.08,90.1,89.93,89.93,29397.0,80.065,80.0828,79.9317,79.9317,29397.0
2018-10-31 15:20:00,89.93,89.95,89.67,89.82,26503.0,79.9317,79.9495,79.7006,79.8339,26503.0
2018-10-31 15:25:00,89.81,89.81,89.65,89.8,18302.0,79.825,79.825,79.6828,79.8162,18302.0
2018-10-31 15:30:00,89.78,89.79,89.55,89.63,28117.0,79.7984,79.8073,79.594,79.6651,28117.0
2018-10-31 15:35:00,89.63,89.63,89.34,89.34,35310.0,79.6651,79.6651,79.4073,79.4073,35310.0
2018-10-31 15:40:00,89.36,89.49,89.31,89.33,42076.0,79.4251,79.5406,79.3806,79.3984,42076.0
2018-10-31 15:45:00,89.32,89.42,89.1,89.13,77450.0,79.3895,79.4784,79.194,79.2206,77450.0
2018-10-31 15:50:00,89.12,89.27,89.12,89.19,101127.0,79.2118,79.3451,79.2118,79.274,101127.0
2018-10-31 15:55:00,89.18,89.33,89.11,89.3,277906.0,79.2651,79.3984,79.2029,79.3717,277906.0
2018-11-01 09:30:00,89.32,89.6,89.19,89.45,45592.0,79.3895,79.6384,79.274,79.5051,45592.0
2018-11-01 09:35:00,89.41,89.85,89.36,89.8,19011.0,79.4695,79.8606,79.4251,79.8162,19011.0
2018-11-01 09:40:00,89.74,89.77,89.43,89.48,14227.0,79.7628,79.7895,79.4873,79.5317,14227.0
2018-11-01 09:45:00,89.5,89.6,89.03,89.26,39200.0,79.5495,79.6384,79.1318,79.3362,39200.0
2018-11-01 09:50:00,89.26,89.43,89.2,89.31,14479.0,79.3362,79.4873,79.2829,79.3806,14479.0
2018-11-01 09:55:00,89.33,89.35,89.05,89.23,16771.0,79.3984,79.4162,79.1495,79.3095,16771.0
2018-11-01 10:00:00,89.23,89.24,88.94,89.05,22855.0,79.3095,79.3184,79.0518,79.1495,22855.0
2018-11-01 10:05:00,89.02,89.06,88.77,89.06,24035.0,79.1229,79.1584,78.9007,79.1584,24035.0
2018-11-01 10:10:00,89.1,89.41,89.08,89.27,19248.0,79.194,79.4695,79.1762,79.3451,19248.0
2018-11-01 10:15:00,89.29,89.36,89.04,89.05,16960.0,79.3629,79.4251,79.1407,79.1495,16960.0
2018-11-01 10:20:00,89.03,89.08,88.78,88.92,13648.0,79.1318,79.1762,78.9096,79.034,13648.0
2018-11-01 10:25:00,89.01,89.03,88.86,88.92,30447.0,79.114,79.1318,78.9807,79.034,30447.0
2018-11-01 10:30:00,88.94,89.25,88.9,89.23,23154.0,79.0518,79.3273,79.0162,79.3095,23154.0
2018-11-01 10:35:00,89.2,89.38,89.18,89.29,22325.0,79.2829,79.4429,79.2651,79.3629,22325.0
2018-11-01 10:40:00,89.27,89.57,89.27,89.55,20649.0,79.3451,79.6117,79.3451,79.594,20649.0
2018-11-01 10:45:00,89.57,89.72,89.57,89.7,32697.0,79.6117,79.7451,79.6117,79.7273,32697.0
2018-11-01 10:50:00,89.71,89.86,89.63,89.63,16758.0,79.7362,79.8695,79.6651,79.6651,16758.0
2018-11-01 10:55:00,89.61,89.74,89.56,89.72,18969.0,79.6473,79.7628,79.6028,79.7451,18969.0
2018-11-01 11:00:00,89.75,89.75,89.38,89.43,38103.0,79.7717,79.7717,79.4429,79.4873,38103.0
2018-11-01 11:05:00,89.43,89.52,89.3,89.35,17331.0,79.4873,79.5673,79.3717,79.4162,17331.0
2018-11-01 11:10:00,89.37,89.55,89.34,89.39,8790.0,79.434,79.594,79.4073,79.4517,8790.0
2018-11-01 11:15:00,89.41,89.51,89.33,89.5,10565.0,79.4695,79.5584,79.3984,79.5495,10565.0
2018-11-01 11:20:00,89.52,89.75,89.51,89.68,14794.0,79.5673,79.7717,79.5584,79.7095,14794.0
2018-11-01 11:25:00,89.68,89.73,89.55,89.55,7892.0,79.7095,79.7539,79.594,79.594,7892.0
2018-11-01 11:30:00,89.54,89.59,89.43,89.52,12783.0,79.5851,79.6295,79.4873,79.5673,12783.0
2018-11-01 11:35:00,89.52,89.6,89.36,89.56,11882.0,79.5673,79.6384,79.4251,79.6028,11882.0
2018-11-01 11:40:00,89.57,89.61,89.5,89.55,12144.0,79.6117,79.6473,79.5495,79.594,12144.0
2018-11-01 11:45:00,89.58,89.61,89.39,89.45,9145.0,79.6206,79.6473,79.4517,79.5051,9145.0
2018-11-01 11:50:00,89.48,89.62,89.33,89.62,11219.0,79.5317,79.6562,79.3984,79.6562,11219.0
2018-11-01 11:55:00,89.68,89.68,89.45,89.49,8026.0,79.7095,79.7095,79.5051,79.5406,8026.0
2018-11-01 12:00:00,89.48,89.48,89.36,89.46,13347.0,79.5317,79.5317,79.4251,79.514,13347.0
2018-11-01 12:05:00,89.46,89.52,89.37,89.5,7690.0,79.514,79.5673,79.434,79.5495,7690.0
2018-11-01 12:10:00,89.5,89.5,89.43,89.43,10735.0,79.5495,79.5495,79.4873,79.4873,10735.0
2018-11-01 12:15:00,89.46,89.46,89.28,89.35,11350.0,79.514,79.514,79.354,79.4162,11350.0
2018-11-01 12:20:00,89.36,89.44,89.36,89.44,4400.0,79.4251,79.4962,79.4251,79.4962,4400.0
2018-11-01 12:25:00,89.44,89.48,89.38,89.46,10865.0,79.4962,79.5317,79.4429,79.514,10865.0
2018-11-01 12:30:00,89.47,89.57,89.46,89.57,10457.0,79.5228,79.6117,79.514,79.6117,10457.0
2018-11-01 12:35:00,89.57,89.57,89.46,89.51,11356.0,79.6117,79.6117,79.514,79.5584,11356.0
2018-11-01 12:40:00,89.5,89.56,89.46,89.53,8629.0,79.5495,79.6028,79.514,79.5762,8629.0
2018-11-01 12:45:00,89.52,89.56,89.45,89.55,10752.0,79.5673,79.6028,79.5051,79.594,10752.0
2018-11-01 12:50:00,89.54,89.64,89.54,89.62,14666.0,79.5851,79.6739,79.5851,79.6562,14666.0
2018-11-01 12:55:00,89.61,89.77,89.58,89.77,15853.0,79.6473,79.7895,79.6206,79.7895,15853.0
2018-11-01 13:00:00,89.76,89.79,89.64,89.67,8810.0,79.7806,79.8073,79.6739,79.7006,8810.0
2018-11-01 13:05:00,89.65,89.66,89.5,89.5,12109.0,79.6828,79.6917,79.5495,79.5495,12109.0
2018-11-01 13:10:00,89.5,89.65,89.49,89.61,6192.0,79.5495,79.6828,79.5406,79.6473,6192.0
2018-11-01 13:15:00,89.62,89.7,89.58,89.69,6605.0,79.6562,79.7273,79.6206,79.7184,6605.0
2018-11-01 13:20:00,89.69,89.73,89.62,89.66,10056.0,79.7184,79.7539,79.6562,79.6917,10056.0
2018-11-01 13:25:00,89.67,89.73,89.63,89.71,7919.0,79.7006,79.7539,79.6651,79.7362,7919.0
2018-11-01 13:30:00,89.72,89.73,89.55,89.57,8563.0,79.7451,79.7539,79.594,79.6117,8563.0
2018-11-01 13:35:00,89.56,89.57,89.46,89.5,9337.0,79.6028,79.6117,79.514,79.5495,9337.0
2018-11-01 13:40:00,89.47,89.6,89.47,89.6,9630.0,79.5228,79.6384,79.5228,79.6384,9630.0
2018-11-01 13:45:00,89.61,89.63,89.41,89.51,21325.0,79.6473,79.6651,79.4695,79.5584,21325.0
2018-11-01 13:50:00,89.49,89.56,89.48,89.5,6836.0,79.5406,79.6028,79.5317,79.5495,6836.0
2018-11-01 13:55:00,89.49,89.59,89.43,89.53,8857.0,79.5406,79.6295,79.4873,79.5762,8857.0
2018-11-01 14:00:00,89.52,89.53,89.45,89.5,8882.0,79.5673,79.5762,79.5051,79.5495,8882.0
2018-11-01 14:05:00,89.48,89.5,89.29,89.3,17766.0,79.5317,79.5495,79.3629,79.3717,17766.0
2018-11-01 14:10:00,89.3,89.33,89.21,89.27,10165.0,79.3717,79.3984,79.2918,79.3451,10165.0
2018-11-01 14:15:00,89.27,89.4,89.26,89.37,9487.0,79.3451,79.4606,79.3362,79.434,9487.0
2018-11-01 14:20:00,89.39,89.5,89.38,89.48,10266.0,79.4517,79.5495,79.4429,79.5317,10266.0
2018-11-01 14:25:00,89.49,89.52,89.41,89.42,9559.0,79.5406,79.5673,79.4695,79.4784,9559.0
2018-11-01 14:30:00,89.42,89.5,89.36,89.43,19881.0,79.4784,79.5495,79.4251,79.4873,19881.0
2018-11-01 14:35:00,89.44,89.44,89.32,89.38,15424.0,79.4962,79.4962,79.3895,79.4429,15424.0
2018-11-01 14:40:00,89.36,89.48,89.36,89.47,11915.0,79.4251,79.5317,79.4251,79.5228,11915.0
2018-11-01 14:45:00,89.48,89.59,89.48,89.58,8456.0,79.5317,79.6295,79.5317,79.6206,8456.0
2018-11-01 14:50:00,89.58,89.62,89.54,89.61,13768.0,79.6206,79.6562,79.5851,79.6473,13768.0
2018-11-01 14:55:00,89.62,89.7,89.57,89.58,47527.0,79.6562,79.7273,79.6117,79.6206,47527.0
2018-11-01 15:00:00,89.58,89.59,89.47,89.53,25559.0,79.6206,79.6295,79.5228,79.5762,25559.0
2018-11-01 15:05:00,89.54,89.58,89.45,89.58,35918.0,79.5851,79.6206,79.5051,79.6206,35918.0
2018-11-01 15:10:00,89.58,89.58,89.46,89.51,23360.0,79.6206,79.6206,79.514,79.5584,23360.0
2018-11-01 15:15:00,89.51,89.54,89.44,89.52,22626.0,79.5584,79.5851,79.4962,79.5673,22626.0
2018-11-01 15:20:00,89.5,89.5,89.39,89.4,20434.0,79.5495,79.5495,79.4517,79.4606,20434.0
2018-11-01 15:25:00,89.41,89.48,89.37,89.48,25350.0,79.4695,79.5317,79.434,79.5317,25350.0
2018-11-01 15:30:00,89.47,89.47,89.31,89.36,56981.0,79.5228,79.5228,79.3806,79.4251,56981.0
2018-11-01 15:35:00,89.37,89.45,89.36,89.42,39966.0,79.434,79.5051,79.4251,79.4784,39966.0
2018-11-01 15:40:00,89.41,89.5,89.26,89.5,44334.0,79.4695,79.5495,79.3362,79.5495,44334.0
2018-11-01 15:45:00,89.51,89.53,89.34,89.42,48602.0,79.5584,79.5762,79.4073,79.4784,48602.0
2018-11-01 15:50:00,89.41,89.42,89.21,89.21,40642.0,79.4695,79.4784,79.2918,79.2918,40642.0
2018-11-01 15:55:00,89.2,89.32,89.14,89.3,139897.0,79.2829,79.3895,79.2295,79.3717,139897.0
2018-11-02 09:30:00,89.32,89.85,89.0,89.59,78126.0,79.3895,79.8606,79.1051,79.6295,78126.0
2018-11-02 09:35:00,89.51,89.78,89.32,89.7,39768.0,79.5584,79.7984,79.3895,79.7273,39768.0
2018-11-02 09:40:00,89.69,89.78,89.58,89.58,42316.0,79.7184,79.7984,79.6206,79.6206,42316.0
2018-11-02 09:45:00,89.61,89.69,89.56,89.63,51086.0,79.6473,79.7184,79.6028,79.6651,51086.0
2018-11-02 09:50:00,89.61,89.66,89.24,89.28,28585.0,79.6473,79.6917,79.3184,79.354,28585.0
2018-11-02 09:55:00,89.29,89.3,88.86,88.9,49877.0,79.3629,79.3717,78.9807,79.0162,49877.0
2018-11-02 10:00:00,88.92,89.03,88.75,89.0,70022.0,79.034,79.1318,78.8829,79.1051,70022.0
2018-11-02 10:05:00,89.01,89.12,88.9,88.9,46583.0,79.114,79.2118,79.0162,79.0162,46583.0
2018-11-02 10:10:00,88.9,89.15,88.88,88.93,36960.0,79.0162,79.2384,78.9984,79.0429,36960.0
2018-11-02 10:15:00,88.91,88.97,88.76,88.9,26461.0,79.0251,79.0784,78.8918,79.0162,26461.0
2018-11-02 10:20:00,88.95,88.96,88.74,88.81,26902.0,79.0607,79.0695,78.874,78.9362,26902.0
2018-11-02 10:25:00,88.81,88.89,88.69,88.69,34780.0,78.9362,79.0073,78.8296,78.8296,34780.0
2018-11-02 10:30:00,88.66,88.78,88.41,88.42,35540.0,78.8029,78.9096,78.5807,78.5896,35540.0
2018-11-02 10:35:00,88.41,88.44,88.19,88.29,30901.0,78.5807,78.6074,78.3852,78.474,30901.0
2018-11-02 10:40:00,88.29,88.29,88.04,88.18,30144.0,78.474,78.474,78.2518,78.3763,30144.0
2018-11-02 10:45:00,88.19,88.39,88.19,88.39,17029.0,78.3852,78.5629,78.3852,78.5629,17029.0
2018-11-02 10:50:00,88.39,88.48,88.32,88.34,29981.0,78.5629,78.6429,78.5007,78.5185,29981.0
2018-11-02 10:55:00,88.34,88.43,88.22,88.36,33725.0,78.5185,78.5985,78.4118,78.5363,33725.0
2018-11-02 11:00:00,88.4,88.4,88.24,88.27,30672.0,78.5718,78.5718,78.4296,78.4563,30672.0
2018-11-02 11:05:00,88.25,88.27,88.03,88.23,22462.0,78.4385,78.4563,78.2429,78.4207,22462.0
2018-11-02 11:10:00,88.24,88.32,87.93,87.98,26741.0,78.4296,78.5007,78.1541,78.1985,26741.0
2018-11-02 11:15:00,87.97,88.05,87.81,87.88,19208.0,78.1896,78.2607,78.0474,78.1096,19208.0
2018-11-02 11:20:00,87.88,87.88,87.7,87.83,22041.0,78.1096,78.1096,77.9496,78.0652,22041.0
2018-11-02 11:25:00,87.83,87.88,87.63,87.82,28938.0,78.0652,78.1096,77.8874,78.0563,28938.0
2018-11-02 11:30:00,87.8,87.91,87.74,87.74,19766.0,78.0385,78.1363,77.9852,77.9852,19766.0
2018-11-02 11:35:00,87.77,87.81,87.63,87.77,19991.0,78.0119,78.0474,77.8874,78.0119,19991.0
2018-11-02 11:40:00,87.78,87.79,87.62,87.68,23878.0,78.0207,78.0296,77.8785,77.9319,23878.0
2018-11-02 11:45:00,87.66,87.68,87.54,87.58,23488.0,77.9141,77.9319,77.8074,77.843,23488.0
2018-11-02 11:50:00,87.6,87.76,87.6,87.65,33965.0,77.8608,78.003,77.8608,77.9052,33965.0
2018-11-02 11:55:00,87.65,87.88,87.64,87.88,24379.0,77.9052,78.1096,77.8963,78.1096,24379.0
2018-11-02 12:00:00,87.87,87.92,87.75,87.76,18054.0,78.1007,78.1452,77.9941,78.003,18054.0
2018-11-02 12:05:00,87.77,87.9,87.66,87.71,21976.0,78.0119,78.1274,77.9141,77.9585,21976.0
2018-11-02 12:10:00,87.72,87.8,87.66,87.69,21231.0,77.9674,78.0385,77.9141,77.9407,21231.0
2018-11-02 12:15:00,87.66,87.76,87.63,87.73,20098.0,77.9141,78.003,77.8874,77.9763,20098.0
2018-11-02 12:20:00,87.73,87.74,87.65,87.69,16241.0,77.9763,77.9852,77.9052,77.9407,16241.0
2018-11-02 12:25:00,87.69,87.76,87.67,87.71,36674.0,77.9407,78.003,77.923,77.9585,36674.0
2018-11-02 12:30:00,87.72,87.75,87.42,87.42,29523.0,77.9674,77.9941,77.7008,77.7008,29523.0
2018-11-02 12:35:00,87.4,87.5,87.32,87.36,15909.0,77.683,77.7719,77.6119,77.6474,15909.0
2018-11-02 12:40:00,87.35,87.48,87.35,87.41,23945.0,77.6385,77.7541,77.6385,77.6919,23945.0
2018-11-02 12:45:00,87.41,87.45,87.33,87.45,12235.0,77.6919,77.7274,77.6208,77.7274,12235.0
2018-11-02 12:50:00,87.45,87.46,87.25,87.28,13530.0,77.7274,77.7363,77.5497,77.5763,13530.0
2018-11-02 12:55:00,87.27,87.34,87.22,87.34,11435.0,77.5674,77.6297,77.523,77.6297,11435.0
2018-11-02 13:00:00,87.33,87.37,87.16,87.16,41969.0,77.6208,77.6563,77.4697,77.4697,41969.0
2018-11-02 13:05:00,87.16,87.21,87.1,87.17,17957.0,77.4697,77.5141,77.4163,77.4786,17957.0
2018-11-02 13:10:00,87.15,87.32,87.12,87.31,33892.0,77.4608,77.6119,77.4341,77.603,33892.0
2018-11-02 13:15:00,87.31,87.36,87.2,87.33,26711.0,77.603,77.6474,77.5052,77.6208,26711.0
2018-11-02 13:20:00,87.32,87.46,87.31,87.45,19759.0,77.6119,77.7363,77.603,77.7274,19759.0
2018-11-02 13:25:00,87.47,87.59,87.39,87.41,16638.0,77.7452,77.8519,77.6741,77.6919,16638.0
2018-11-02 13:30:00,87.39,87.48,87.37,87.45,14945.0,77.6741,77.7541,77.6563,77.7274,14945.0
2018-11-02 13:35:00,87.43,87.47,87.34,87.43,21576.0,77.7097,77.7452,77.6297,77.7097,21576.0
2018-11-02 13:40:00,87.42,87.63,87.36,87.56,41748.0,77.7008,77.8874,77.6474,77.8252,41748.0
2018-11-02 13:45:00,87.53,87.54,87.38,87.41,52294.0,77.7985,77.8074,77.6652,77.6919,52294.0
2018-11-02 13:50:00,87.44,87.5,87.24,87.25,29172.0,77.7185,77.7719,77.5408,77.5497,29172.0
2018-11-02 13:55:00,87.24,87.29,87.18,87.25,15880.0,77.5408,77.5852,77.4874,77.5497,15880.0
2018-11-02 14:00:00,87.25,87.27,86.99,87.01,18261.0,77.5497,77.5674,77.3186,77.3363,18261.0
2018-11-02 14:05:00,86.99,87.0,86.9,86.91,16449.0,77.3186,77.3275,77.2386,77.2475,16449.0
2018-11-02 14:10:00,86.92,87.02,86.92,87.02,10469.0,77.2564,77.3452,77.2564,77.3452,10469.0
2018-11-02 14:15:00,87.03,87.13,87.02,87.06,42332.0,77.3541,77.443,77.3452,77.3808,42332.0
2018-11-02 14:20:00,87.05,87.05,86.96,87.0,13437.0,77.3719,77.3719,77.2919,77.3275,13437.0
2018-11-02 14:25:00,86.99,87.7,86.97,87.61,113625.0,77.3186,77.9496,77.3008,77.8696,113625.0
2018-11-02 14:30:00,87.59,87.6,87.24,87.26,37473.0,77.8519,77.8608,77.5408,77.5586,37473.0
2018-11-02 14:35:00,87.3,87.3,87.1,87.1,21716.0,77.5941,77.5941,77.4163,77.4163,21716.0
2018-11-02 14:40:00,87.14,87.25,87.09,87.2,19067.0,77.4519,77.5497,77.4075,77.5052,19067.0
2018-11-02 14:45:00,87.15,87.18,87.07,87.09,12884.0,77.4608,77.4874,77.3897,77.4075,12884.0
2018-11-02 14:50:00,87.13,87.21,87.09,87.12,33002.0,77.443,77.5141,77.4075,77.4341,33002.0
2018-11-02 14:55:00,87.1,87.12,87.04,87.08,37231.0,77.4163,77.4341,77.363,77.3986,37231.0
2018-11-02 15:00:00,87.08,87.15,86.86,87.02,40244.0,77.3986,77.4608,77.203,77.3452,40244.0
2018-11-02 15:05:00,86.99,87.21,86.97,87.18,19402.0,77.3186,77.5141,77.3008,77.4874,19402.0
2018-11-02 15:10:00,87.19,87.34,87.16,87.18,56031.0,77.4963,77.6297,77.4697,77.4874,56031.0
2018-11-02 15:15:00,87.2,87.26,87.13,87.18,19914.0,77.5052,77.5586,77.443,77.4874,19914.0
2018-11-02 15:20:00,87.21,87.3,87.18,87.2,38543.0,77.5141,77.5941,77.4874,77.5052,38543.0
2018-11-02 15:25:00,87.2,87.28,87.11,87.16,24304.0,77.5052,77.5763,77.4252,77.4697,24304.0
2018-11-02 15:30:00,87.16,87.23,87.09,87.15,37243.0,77.4697,77.5319,77.4075,77.4608,37243.0
2018-11-02 15:35:00,87.14,87.26,87.05,87.25,44538.0,77.4519,77.5586,77.3719,77.5497,44538.0
2018-11-02 15:40:00,87.24,87.31,87.17,87.24,69957.0,77.5408,77.603,77.4786,77.5408,69957.0
2018-11-02 15:45:00,87.22,87.22,87.01,87.08,90114.0,77.523,77.523,77.3363,77.3986,90114.0
2018-11-02 15:50:00,87.08,87.21,87.05,87.12,95314.0,77.3986,77.5141,77.3719,77.4341,95314.0
2018-11-02 15:55:00,87.11,87.25,86.94,87.23,259611.0,77.4252,77.5497,77.2741,77.5319,259611.0
2018-11-05 09:30:00,87.69,88.24,87.69,88.07,56923.0,77.9407,78.4296,77.9407,78.2785,56923.0
2018-11-05 09:35:00,88.17,88.58,88.11,88.55,18668.0,78.3674,78.7318,78.314,78.7051,18668.0
2018-11-05 09:40:00,88.55,88.61,88.32,88.5,26281.0,78.7051,78.7585,78.5007,78.6607,26281.0
2018-11-05 09:45:00,88.51,88.52,88.32,88.47,25343.0,78.6696,78.6785,78.5007,78.634,25343.0
2018-11-05 09:50:00,88.48,88.54,88.38,88.39,24056.0,78.6429,78.6962,78.554,78.5629,24056.0
2018-11-05 09:55:00,88.35,88.41,88.19,88.19,18130.0,78.5274,78.5807,78.3852,78.3852,18130.0
2018-11-05 10:00:00,88.21,88.33,88.19,88.3,21315.0,78.4029,78.5096,78.3852,78.4829,21315.0
2018-11-05 10:05:00,88.31,88.37,88.18,88.19,16612.0,78.4918,78.5451,78.3763,78.3852,16612.0
2018-11-05 10:10:00,88.19,88.19,87.94,87.94,25266.0,78.3852,78.3852,78.163,78.163,25266.0
2018-11-05 10:15:00,87.94,88.21,87.91,88.17,22421.0,78.163,78.4029,78.1363,78.3674,22421.0
2018-11-05 10:20:00,88.19,88.31,88.19,88.25,21809.0,78.3852,78.4918,78.3852,78.4385,21809.0
2018-11-05 10:25:00,88.25,88.34,88.18,88.29,46182.0,78.4385,78.5185,78.3763,78.474,46182.0
2018-11-05 10:30:00,88.29,88.35,88.28,88.35,52917.0,78.474,78.5274,78.4651,78.5274,52917.0
2018-11-05 10:35:00,88.35,88.57,88.35,88.46,37200.0,78.5274,78.7229,78.5274,78.6251,37200.0
2018-11-05 10:40:00,88.46,88.51,88.4,88.43,27733.0,78.6251,78.6696,78.5718,78.5985,27733.0
2018-11-05 10:45:00,88.42,88.47,88.31,88.43,17781.0,78.5896,78.634,78.4918,78.5985,17781.0
2018-11-05 10:50:00,88.45,88.49,88.3,88.46,25740.0,78.6162,78.6518,78.4829,78.6251,25740.0
2018-11-05 10:55:00,88.48,88.53,88.41,88.52,26243.0,78.6429,78.6874,78.5807,78.6785,26243.0
2018-11-05 11:00:00,88.54,88.55,88.32,88.4,17412.0,78.6962,78.7051,78.5007,78.5718,17412.0
2018-11-05 11:05:00,88.41,88.47,88.34,88.35,16471.0,78.5807,78.634,78.5185,78.5274,16471.0
2018-11-05 11:10:00,88.34,88.45,88.34,88.42,20679.0,78.5185,78.6162,78.5185,78.5896,20679.0
2018-11-05 11:15:00,88.42,88.43,88.3,88.31,27435.0,78.5896,78.5985,78.4829,78.4918,27435.0
2018-11-05 11:20:00,88.31,88.32,88.24,88.26,13200.0,78.4918,78.5007,78.4296,78.4474,13200.0
2018-11-05 11:25:00,88.27,88.28,88.1,88.16,20286.0,78.4563,78.4651,78.3052,78.3585,20286.0
2018-11-05 11:30:00,88.14,88.16,88.05,88.06,11925.0,78.3407,78.3585,78.2607,78.2696,11925.0
2018-11-05 11:35:00,88.05,88.23,88.02,88.14,11976.0,78.2607,78.4207,78.2341,78.3407,11976.0
2018-11-05 11:40:00,88.16,88.21,88.05,88.08,15981.0,78.3585,78.4029,78.2607,78.2874,15981.0
2018-11-05 11:45:00,88.06,88.09,87.98,88.09,37010.0,78.2696,78.2963,78.1985,78.2963,37010.0
2018-11-05 11:50:00,88.09,88.16,88.04,88.05,20249.0,78.2963,78.3585,78.2518,78.2607,20249.0
2018-11-05 11:55:00,88.04,88.13,88.02,88.08,34026.0,78.2518,78.3318,78.2341,78.2874,34026.0
2018-11-05 12:00:00,88.11,88.12,88.04,88.05,12266.0,78.314,78.3229,78.2518,78.2607,12266.0
2018-11-05 12:05:00,88.04,88.17,88.04,88.13,15053.0,78.2518,78.3674,78.2518,78.3318,15053.0
2018-11-05 12:10:00,88.13,88.18,88.12,88.16,12314.0,78.3318,78.3763,78.3229,78.3585,12314.0
2018-11-05 12:15:00,88.15,88.15,87.98,88.01,15623.0,78.3496,78.3496,78.1985,78.2252,15623.0
2018-11-05 12:20:00,88.03,88.05,87.96,88.02,7819.0,78.2429,78.2607,78.1807,78.2341,7819.0
2018-11-05 12:25:00,88.0,88.04,87.99,88.01,11310.0,78.2163,78.2518,78.2074,78.2252,11310.0
2018-11-05 12:30:00,88.02,88.06,87.96,87.99,11879.0,78.2341,78.2696,78.1807,78.2074,11879.0
2018-11-05 12:35:00,88.0,88.0,87.93,87.93,7412.0,78.2163,78.2163,78.1541,78.1541,7412.0
2018-11-05 12:40:00,87.93,88.01,87.93,88.0,10882.0,78.1541,78.2252,78.1541,78.2163,10882.0
2018-11-05 12:45:00,88.0,88.01,87.83,87.87,17183.0,78.2163,78.2252,78.0652,78.1007,17183.0
2018-11-05 12:50:00,87.86,87.98,87.86,87.97,9248.0,78.0918,78.1985,78.0918,78.1896,9248.0
2018-11-05 12:55:00,87.98,88.04,87.97,88.01,10437.0,78.1985,78.2518,78.1896,78.2252,10437.0
2018-11-05 13:00:00,88.02,88.06,87.99,88.0,19907.0,78.2341,78.2696,78.2074,78.2163,19907.0
2018-11-05 13:05:00,88.01,88.04,87.99,88.04,25842.0,78.2252,78.2518,78.2074,78.2518,25842.0
2018-11-05 13:10:00,88.03,88.04,87.98,88.01,17895.0,78.2429,78.2518,78.1985,78.2252,17895.0
2018-11-05 13:15:00,88.01,88.04,87.96,88.02,15951.0,78.2252,78.2518,78.1807,78.2341,15951.0
2018-11-05 13:20:00,88.02,88.07,87.95,88.01,21005.0,78.2341,78.2785,78.1718,78.2252,21005.0
2018-11-05 13:25:00,88.02,88.14,88.02,88.06,10546.0,78.2341,78.3407,78.2341,78.2696,10546.0
2018-11-05 13:30:00,88.08,88.11,88.07,88.1,16710.0,78.2874,78.314,78.2785,78.3052,16710.0
2018-11-05 13:35:00,88.09,88.2,88.08,88.18,15121.0,78.2963,78.394,78.2874,78.3763,15121.0
2018-11-05 13:40:00,88.2,88.28,88.2,88.24,9693.0,78.394,78.4651,78.394,78.4296,9693.0
2018-11-05 13:45:00,88.22,88.22,88.14,88.17,14481.0,78.4118,78.4118,78.3407,78.3674,14481.0
2018-11-05 13:50:00,88.16,88.18,88.08,88.11,17668.0,78.3585,78.3763,78.2874,78.314,17668.0
2018-11-05 13:55:00,88.13,88.16,88.1,88.12,10150.0,78.3318,78.3585,78.3052,78.3229,10150.0
2018-11-05 14:00:00,88.12,88.12,88.02,88.02,19054.0,78.3229,78.3229,78.2341,78.2341,19054.0
2018-11-05 14:05:00,88.02,88.11,87.98,88.09,14398.0,78.2341,78.314,78.1985,78.2963,14398.0
2018-11-05 14:10:00,88.11,88.22,88.09,88.22,13956.0,78.314,78.4118,78.2963,78.4118,13956.0
2018-11-05 14:15:00,88.23,88.4,88.18,88.4,24199.0,78.4207,78.5718,78.3763,78.5718,24199.0
2018-11-05 14:20:00,88.4,88.47,88.37,88.39,42197.0,78.5718,78.634,78.5451,78.5629,42197.0
2018-11-05 14:25:00,88.39,88.41,88.2,88.24,150374.0,78.5629,78.5807,78.394,78.4296,150374.0
2018-11-05 14:30:00,88.24,88.31,88.22,88.26,13931.0,78.4296,78.4918,78.4118,78.4474,13931.0
2018-11-05 14:35:00,88.26,88.27,88.21,88.24,20332.0,78.4474,78.4563,78.4029,78.4296,20332.0
2018-11-05 14:40:00,88.24,88.29,88.22,88.29,19489.0,78.4296,78.474,78.4118,78.474,19489.0
2018-11-05 14:45:00,88.31,88.38,88.25,88.27,26316.0,78.4918,78.554,78.4385,78.4563,26316.0
2018-11-05 14:50:00,88.27,88.41,88.27,88.31,22435.0,78.4563,78.5807,78.4563,78.4918,22435.0
2018-11-05 14:55:00,88.32,88.34,88.26,88.26,16493.0,78.5007,78.5185,78.4474,78.4474,16493.0
2018-11-05 15:00:00,88.26,88.32,88.23,88.25,17072.0,78.4474,78.5007,78.4207,78.4385,17072.0
2018-11-05 15:05:00,88.25,88.3,88.22,88.25,42844.0,78.4385,78.4829,78.4118,78.4385,42844.0
2018-11-05 15:10:00,88.23,88.35,88.23,88.32,37988.0,78.4207,78.5274,78.4207,78.5007,37988.0
2018-11-05 15:15:00,88.32,88.32,88.15,88.18,17784.0,78.5007,78.5007,78.3496,78.3763,17784.0
2018-11-05 15:20:00,88.19,88.19,88.02,88.02,39438.0,78.3852,78.3852,78.2341,78.2341,39438.0
2018-11-05 15:25:00,88.0,88.13,87.93,88.11,29691.0,78.2163,78.3318,78.1541,78.314,29691.0
2018-11-05 15:30:00,88.12,88.12,87.97,88.09,29190.0,78.3229,78.3229,78.1896,78.2963,29190.0
2018-11-05 15:35:00,88.1,88.12,88.01,88.04,43516.0,78.3052,78.3229,78.2252,78.2518,43516.0
2018-11-05 15:40:00,88.03,88.05,87.8,87.85,55898.0,78.2429,78.2607,78.0385,78.083,55898.0
2018-11-05 15:45:00,87.83,87.97,87.69,87.94,54963.0,78.0652,78.1896,77.9407,78.163,54963.0
2018-11-05 15:50:00,87.93,87.94,87.83,87.94,52883.0,78.1541,78.163,78.0652,78.163,52883.0
2018-11-05 15:55:00,87.95,88.0,87.87,88.0,986385.0,78.1718,78.2163,78.1007,78.2163,986385.0
2018-11-06 09:30:00,87.85,88.1,87.65,87.7,83145.0,78.083,78.3052,77.9052,77.9496,83145.0
2018-11-06 09:35:00,87.71,88.2,87.67,87.85,10654.0,77.9585,78.394,77.923,78.083,10654.0
2018-11-06 09:40:00,87.89,88.13,87.86,87.98,12139.0,78.1185,78.3318,78.0918,78.1985,12139.0
2018-11-06 09:45:00,88.02,88.25,88.02,88.13,62818.0,78.2341,78.4385,78.2341,78.3318,62818.0
2018-11-06 09:50:00,88.11,88.13,87.94,88.04,20930.0,78.314,78.3318,78.163,78.2518,20930.0
2018-11-06 09:55:00,88.08,88.13,88.02,88.05,28036.0,78.2874,78.3318,78.2341,78.2607,28036.0
2018-11-06 10:00:00,88.03,88.23,88.01,88.19,57352.0,78.2429,78.4207,78.2252,78.3852,57352.0
2018-11-06 10:05:00,88.17,88.3,88.12,88.25,48266.0,78.3674,78.4829,78.3229,78.4385,48266.0
2018-11-06 10:10:00,88.26,88.29,88.11,88.23,58924.0,78.4474,78.474,78.314,78.4207,58924.0
2018-11-06 10:15:00,88.26,88.3,88.05,88.08,29628.0,78.4474,78.4829,78.2607,78.2874,29628.0
2018-11-06 10:20:00,88.09,88.35,88.09,88.35,25248.0,78.2963,78.5274,78.2963,78.5274,25248.0
2018-11-06 10:25:00,88.36,88.59,88.34,88.51,41500.0,78.5363,78.7407,78.5185,78.6696,41500.0
2018-11-06 10:30:00,88.51,88.58,88.48,88.48,24737.0,78.6696,78.7318,78.6429,78.6429,24737.0
2018-11-06 10:35:00,88.5,88.51,88.42,88.45,15363.0,78.6607,78.6696,78.5896,78.6162,15363.0
2018-11-06 10:40:00,88.45,88.71,88.45,88.65,27722.0,78.6162,78.8473,78.6162,78.794,27722.0
2018-11-06 10:45:00,88.64,88.76,88.63,88.74,31319.0,78.7851,78.8918,78.7762,78.874,31319.0
2018-11-06 10:50:00,88.74,88.78,88.68,88.77,19284.0,78.874,78.9096,78.8207,78.9007,19284.0
2018-11-06 10:55:00,88.78,88.93,88.77,88.93,38087.0,78.9096,79.0429,78.9007,79.0429,38087.0
2018-11-06 11:00:00,88.95,89.01,88.89,88.95,25343.0,79.0607,79.114,79.0073,79.0607,25343.0
2018-11-06 11:05:00,88.93,89.15,88.93,89.04,22039.0,79.0429,79.2384,79.0429,79.1407,22039.0
2018-11-06 11:10:00,89.02,89.11,88.93,89.1,17198.0,79.1229,79.2029,79.0429,79.194,17198.0
2018-11-06 11:15:00,89.08,89.12,89.05,89.05,26837.0,79.1762,79.2118,79.1495,79.1495,26837.0
2018-11-06 11:20:00,89.04,89.17,88.91,89.17,24494.0,79.1407,79.2562,79.0251,79.2562,24494.0
2018-11-06 11:25:00,89.17,89.34,89.13,89.25,32549.0,79.2562,79.4073,79.2206,79.3273,32549.0
2018-11-06 11:30:00,89.25,89.26,89.16,89.22,11299.0,79.3273,79.3362,79.2473,79.3006,11299.0
2018-11-06 11:35:00,89.24,89.24,89.12,89.2,25897.0,79.3184,79.3184,79.2118,79.2829,25897.0
2018-11-06 11:40:00,89.2,89.27,89.09,89.13,18157.0,79.2829,79.3451,79.1851,79.2206,18157.0
2018-11-06 11:45:00,89.13,89.14,89.06,89.09,10856.0,79.2206,79.2295,79.1584,79.1851,10856.0
2018-11-06 11:50:00,89.07,89.1,89.01,89.05,13516.0,79.1673,79.194,79.114,79.1495,13516.0
2018-11-06 11:55:00,89.06,89.18,89.05,89.15,19383.0,79.1584,79.2651,79.1495,79.2384,19383.0
2018-11-06 12:00:00,89.17,89.28,89.12,89.27,13550.0,79.2562,79.354,79.2118,79.3451,13550.0
2018-11-06 12:05:00,89.25,89.39,89.19,89.22,17634.0,79.3273,79.4517,79.274,79.3006,17634.0
2018-11-06 12:10:00,89.23,89.25,89.16,89.16,17192.0,79.3095,79.3273,79.2473,79.2473,17192.0
2018-11-06 12:15:00,89.15,89.15,89.05,89.08,14501.0,79.2384,79.2384,79.1495,79.1762,14501.0
2018-11-06 12:20:00,89.08,89.11,88.92,88.99,30281.0,79.1762,79.2029,79.034,79.0962,30281.0
2018-11-06 12:25:00,89.0,89.16,89.0,89.14,14769.0,79.1051,79.2473,79.1051,79.2295,14769.0
2018-11-06 12:30:00,89.14,89.21,89.12,89.19,8897.0,79.2295,79.2918,79.2118,79.274,8897.0
2018-11-06 12:35:00,89.2,89.24,89.2,89.22,9522.0,79.2829,79.3184,79.2829,79.3006,9522.0
2018-11-06 12:40:00,89.23,89.26,89.22,89.23,21935.0,79.3095,79.3362,79.3006,79.3095,21935.0
2018-11-06 12:45:00,89.24,89.29,89.19,89.26,15575.0,79.3184,79.3629,79.274,79.3362,15575.0
2018-11-06 12:50:00,89.26,89.26,89.17,89.19,7551.0,79.3362,79.3362,79.2562,79.274,7551.0
2018-11-06 12:55:00,89.2,89.3,89.2,89.24,11442.0,79.2829,79.3717,79.2829,79.3184,11442.0
2018-11-06 13:00:00,89.23,89.25,89.16,89.22,16082.0,79.3095,79.3273,79.2473,79.3006,16082.0
2018-11-06 13:05:00,89.23,89.31,89.21,89.3,14200.0,79.3095,79.3806,79.2918,79.3717,14200.0
2018-11-06 13:10:00,89.3,89.32,89.22,89.28,15671.0,79.3717,79.3895,79.3006,79.354,15671.0
2018-11-06 13:15:00,89.29,89.35,89.29,89.3,9386.0,79.3629,79.4162,79.3629,79.3717,9386.0
2018-11-06 13:20:00,89.29,89.29,89.19,89.23,9113.0,79.3629,79.3629,79.274,79.3095,9113.0
2018-11-06 13:25:00,89.23,89.26,89.22,89.22,8896.0,79.3095,79.3362,79.3006,79.3006,8896.0
2018-11-06 13:30:00,89.21,89.22,89.16,89.19,9723.0,79.2918,79.3006,79.2473,79.274,9723.0
2018-11-06 13:35:00,89.2,89.22,89.09,89.09,22372.0,79.2829,79.3006,79.1851,79.1851,22372.0
2018-11-06 13:40:00,89.1,89.19,89.1,89.19,7763.0,79.194,79.274,79.194,79.274,7763.0
2018-11-06 13:45:00,89.2,89.31,89.2,89.29,14759.0,79.2829,79.3806,79.2829,79.3629,14759.0
2018-11-06 13:50:00,89.31,89.41,89.3,89.4,10367.0,79.3806,79.4695,79.3717,79.4606,10367.0
2018-11-06 13:55:00,89.39,89.45,89.36,89.4,15576.0,79.4517,79.5051,79.4251,79.4606,15576.0
2018-11-06 14:00:00,89.38,89.39,89.2,89.28,16717.0,79.4429,79.4517,79.2829,79.354,16717.0
2018-11-06 14:05:00,89.28,89.34,89.25,89.32,12648.0,79.354,79.4073,79.3273,79.3895,12648.0
2018-11-06 14:10:00,89.33,89.38,89.31,89.33,13440.0,79.3984,79.4429,79.3806,79.3984,13440.0
2018-11-06 14:15:00,89.33,89.33,89.22,89.26,15535.0,79.3984,79.3984,79.3006,79.3362,15535.0
2018-11-06 14:20:00,89.26,89.29,89.22,89.22,17046.0,79.3362,79.3629,79.3006,79.3006,17046.0
2018-11-06 14:25:00,89.21,89.21,88.96,89.0,17288.0,79.2918,79.2918,79.0695,79.1051,17288.0
2018-11-06 14:30:00,88.99,89.09,88.98,89.08,18829.0,79.0962,79.1851,79.0873,79.1762,18829.0
2018-11-06 14:35:00,89.08,89.1,88.98,88.99,18363.0,79.1762,79.194,79.0873,79.0962,18363.0
2018-11-06 14:40:00,88.99,89.08,88.95,89.02,12787.0,79.0962,79.1762,79.0607,79.1229,12787.0
2018-11-06 14:45:00,89.01,89.08,89.0,89.04,14346.0,79.114,79.1762,79.1051,79.1407,14346.0
2018-11-06 14:50:00,89.06,89.14,88.99,89.0,17366.0,79.1584,79.2295,79.0962,79.1051,17366.0
2018-11-06 14:55:00,88.99,89.05,88.96,89.01,16732.0,79.0962,79.1495,79.0695,79.114,16732.0
2018-11-06 15:00:00,89.0,89.12,88.94,89.09,34856.0,79.1051,79.2118,79.0518,79.1851,34856.0
2018-11-06 15:05:00,89.09,89.17,89.07,89.17,42531.0,79.1851,79.2562,79.1673,79.2562,42531.0
2018-11-06 15:10:00,89.17,89.25,89.14,89.18,39191.0,79.2562,79.3273,79.2295,79.2651,39191.0
2018-11-06 15:15:00,89.18,89.27,89.15,89.19,25208.0,79.2651,79.3451,79.2384,79.274,25208.0
2018-11-06 15:20:00,89.19,89.23,89.08,89.16,49787.0,79.274,79.3095,79.1762,79.2473,49787.0
2018-11-06 15:25:00,89.16,89.16,89.07,89.08,16156.0,79.2473,79.2473,79.1673,79.1762,16156.0
2018-11-06 15:30:00,89.08,89.12,89.01,89.01,26425.0,79.1762,79.2118,79.114,79.114,26425.0
2018-11-06 15:35:00,89.02,89.11,88.93,89.0,31887.0,79.1229,79.2029,79.0429,79.1051,31887.0
2018-11-06 15:40:00,88.99,89.03,88.87,88.9,40607.0,79.0962,79.1318,78.9896,79.0162,40607.0
2018-11-06 15:45:00,88.89,89.08,88.81,89.01,57010.0,79.0073,79.1762,78.9362,79.114,57010.0
2018-11-06 15:50:00,89.02,89.14,88.99,89.1,94020.0,79.1229,79.2295,79.0962,79.194,94020.0
2018-11-06 15:55:00,89.11,89.23,89.08,89.19,128261.0,79.2029,79.3095,79.1762,79.274,128261.0
2018-11-07 09:30:00,89.74,89.95,89.58,89.89,24416.0,79.7628,79.9495,79.6206,79.8962,24416.0
2018-11-07 09:35:00,89.91,90.12,89.84,90.12,13728.0,79.9139,80.1006,79.8517,80.1006,13728.0
2018-11-07 09:40:00,90.12,90.27,90.03,90.14,9489.0,80.1006,80.2339,80.0206,80.1184,9489.0
2018-11-07 09:45:00,90.11,90.15,89.82,89.83,10946.0,80.0917,80.1272,79.8339,79.8428,10946.0
2018-11-07 09:50:00,89.83,89.88,89.4,89.48,13211.0,79.8428,79.8873,79.4606,79.5317,13211.0
2018-11-07 09:55:00,89.41,89.43,89.06,89.09,13119.0,79.4695,79.4873,79.1584,79.1851,13119.0
2018-11-07 10:00:00,89.11,89.13,88.82,88.87,26111.0,79.2029,79.2206,78.9451,78.9896,26111.0
2018-11-07 10:05:00,88.87,88.91,88.72,88.9,21051.0,78.9896,79.0251,78.8562,79.0162,21051.0
2018-11-07 10:10:00,88.91,89.11,88.86,89.1,11824.0,79.0251,79.2029,78.9807,79.194,11824.0
2018-11-07 10:15:00,89.06,89.06,88.8,88.8,13235.0,79.1584,79.1584,78.9273,78.9273,13235.0
2018-11-07 10:20:00,88.77,88.92,88.73,88.81,13985.0,78.9007,79.034,78.8651,78.9362,13985.0
2018-11-07 10:25:00,88.78,88.97,88.73,88.96,13175.0,78.9096,79.0784,78.8651,79.0695,13175.0
2018-11-07 10:30:00,88.97,89.05,88.91,88.99,11584.0,79.0784,79.1495,79.0251,79.0962,11584.0
2018-11-07 10:35:00,88.99,89.2,88.99,89.17,8383.0,79.0962,79.2829,79.0962,79.2562,8383.0
2018-11-07 10:40:00,89.21,89.36,89.21,89.31,17286.0,79.2918,79.4251,79.2918,79.3806,17286.0
2018-11-07 10:45:00,89.32,89.33,89.05,89.05,8895.0,79.3895,79.3984,79.1495,79.1495,8895.0
2018-11-07 10:50:00,89.03,89.31,89.03,89.22,11867.0,79.1318,79.3806,79.1318,79.3006,11867.0
2018-11-07 10:55:00,89.19,89.22,89.08,89.1,8270.0,79.274,79.3006,79.1762,79.194,8270.0
2018-11-07 11:00:00,89.1,89.1,88.91,88.96,14439.0,79.194,79.194,79.0251,79.0695,14439.0
2018-11-07 11:05:00,88.96,89.07,88.88,89.01,15279.0,79.0695,79.1673,78.9984,79.114,15279.0
2018-11-07 11:10:00,89.01,89.14,88.98,89.02,11941.0,79.114,79.2295,79.0873,79.1229,11941.0
2018-11-07 11:15:00,88.99,89.07,88.95,88.99,8900.0,79.0962,79.1673,79.0607,79.0962,8900.0
2018-11-07 11:20:00,88.98,88.98,88.76,88.76,11033.0,79.0873,79.0873,78.8918,78.8918,11033.0
2018-11-07 11:25:00,88.77,88.77,88.58,88.59,24192.0,78.9007,78.9007,78.7318,78.7407,24192.0
2018-11-07 11:30:00,88.6,88.87,88.6,88.82,15102.0,78.7496,78.9896,78.7496,78.9451,15102.0
2018-11-07 11:35:00,88.81,88.98,88.77,88.98,10986.0,78.9362,79.0873,78.9007,79.0873,10986.0
2018-11-07 11:40:00,88.96,88.97,88.79,88.8,14941.0,79.0695,79.0784,78.9184,78.9273,14941.0
2018-11-07 11:45:00,88.79,88.91,88.79,88.9,9499.0,78.9184,79.0251,78.9184,79.0162,9499.0
2018-11-07 11:50:00,88.9,88.92,88.79,88.91,10048.0,79.0162,79.034,78.9184,79.0251,10048.0
2018-11-07 11:55:00,88.93,88.99,88.87,88.96,11849.0,79.0429,79.0962,78.9896,79.0695,11849.0
2018-11-07 12:00:00,88.97,89.02,88.93,88.94,8037.0,79.0784,79.1229,79.0429,79.0518,8037.0
2018-11-07 12:05:00,88.97,89.01,88.96,88.99,10225.0,79.0784,79.114,79.0695,79.0962,10225.0
2018-11-07 12:10:00,89.0,89.09,88.99,89.07,4910.0,79.1051,79.1851,79.0962,79.1673,4910.0
2018-11-07 12:15:00,89.08,89.14,89.06,89.09,10374.0,79.1762,79.2295,79.1584,79.1851,10374.0
2018-11-07 12:20:00,89.09,89.12,89.06,89.08,12820.0,79.1851,79.2118,79.1584,79.1762,12820.0
2018-11-07 12:25:00,89.08,89.1,88.98,88.98,13959.0,79.1762,79.194,79.0873,79.0873,13959.0
2018-11-07 12:30:00,88.97,89.06,88.97,89.06,16290.0,79.0784,79.1584,79.0784,79.1584,16290.0
2018-11-07 12:35:00,89.06,89.1,89.02,89.06,13019.0,79.1584,79.194,79.1229,79.1584,13019.0
2018-11-07 12:40:00,89.06,89.2,89.06,89.15,19688.0,79.1584,79.2829,79.1584,79.2384,19688.0
2018-11-07 12:45:00,89.15,89.23,89.13,89.21,10618.0,79.2384,79.3095,79.2206,79.2918,10618.0
2018-11-07 12:50:00,89.2,89.38,89.2,89.36,18033.0,79.2829,79.4429,79.2829,79.4251,18033.0
2018-11-07 12:55:00,89.37,89.51,89.37,89.49,16660.0,79.434,79.5584,79.434,79.5406,16660.0
2018-11-07 13:00:00,89.48,89.59,89.46,89.54,15243.0,79.5317,79.6295,79.514,79.5851,15243.0
2018-11-07 13:05:00,89.51,89.61,89.49,89.59,6300.0,79.5584,79.6473,79.5406,79.6295,6300.0
2018-11-07 13:10:00,89.59,89.61,89.53,89.55,7800.0,79.6295,79.6473,79.5762,79.594,7800.0
2018-11-07 13:15:00,89.56,89.62,89.51,89.56,6498.0,79.6028,79.6562,79.5584,79.6028,6498.0
2018-11-07 13:20:00,89.56,89.58,89.45,89.47,8676.0,79.6028,79.6206,79.5051,79.5228,8676.0
2018-11-07 13:25:00,89.5,89.64,89.48,89.64,6995.0,79.5495,79.6739,79.5317,79.6739,6995.0
2018-11-07 13:30:00,89.64,89.7,89.59,89.59,8334.0,79.6739,79.7273,79.6295,79.6295,8334.0
2018-11-07 13:35:00,89.61,89.61,89.53,89.53,6211.0,79.6473,79.6473,79.5762,79.5762,6211.0
2018-11-07 13:40:00,89.55,89.55,89.45,89.51,8109.0,79.594,79.594,79.5051,79.5584,8109.0
2018-11-07 13:45:00,89.51,89.6,89.5,89.58,14817.0,79.5584,79.6384,79.5495,79.6206,14817.0
2018-11-07 13:50:00,89.57,89.57,89.48,89.48,10586.0,79.6117,79.6117,79.5317,79.5317,10586.0
2018-11-07 13:55:00,89.48,89.56,89.48,89.56,17848.0,79.5317,79.6028,79.5317,79.6028,17848.0
2018-11-07 14:00:00,89.55,89.66,89.54,89.64,14123.0,79.594,79.6917,79.5851,79.6739,14123.0
2018-11-07 14:05:00,89.64,89.85,89.64,89.8,13318.0,79.6739,79.8606,79.6739,79.8162,13318.0
2018-11-07 14:10:00,89.81,90.0,89.8,89.94,29594.0,79.825,79.9939,79.8162,79.9406,29594.0
2018-11-07 14:15:00,89.94,90.02,89.88,89.94,15391.0,79.9406,80.0117,79.8873,79.9406,15391.0
2018-11-07 14:20:00,89.96,90.02,89.94,89.97,11044.0,79.9584,80.0117,79.9406,79.9673,11044.0
2018-11-07 14:25:00,89.96,90.03,89.96,90.0,13701.0,79.9584,80.0206,79.9584,79.9939,13701.0
2018-11-07 14:30:00,90.0,90.1,89.95,90.09,15821.0,79.9939,80.0828,79.9495,80.0739,15821.0
2018-11-07 14:35:00,90.08,90.27,90.08,90.23,26316.0,80.065,80.2339,80.065,80.1984,26316.0
2018-11-07 14:40:00,90.24,90.26,90.07,90.09,17313.0,80.2072,80.225,80.0561,80.0739,17313.0
2018-11-07 14:45:00,90.1,90.21,90.06,90.16,20751.0,80.0828,80.1806,80.0473,80.1361,20751.0
2018-11-07 14:50:00,90.15,90.23,90.13,90.2,33464.0,80.1272,80.1984,80.1095,80.1717,33464.0
2018-11-07 14:55:00,90.18,90.28,90.16,90.25,18692.0,80.1539,80.2428,80.1361,80.2161,18692.0
2018-11-07 15:00:00,90.27,90.37,90.24,90.28,31380.0,80.2339,80.3228,80.2072,80.2428,31380.0
2018-11-07 15:05:00,90.29,90.38,90.27,90.35,23462.0,80.2517,80.3317,80.2339,80.305,23462.0
2018-11-07 15:10:00,90.36,90.54,90.33,90.54,33218.0,80.3139,80.4739,80.2872,80.4739,33218.0
2018-11-07 15:15:00,90.53,90.56,90.44,90.47,40613.0,80.465,80.4917,80.385,80.4117,40613.0
2018-11-07 15:20:00,90.46,90.54,90.46,90.52,33328.0,80.4028,80.4739,80.4028,80.4561,33328.0
2018-11-07 15:25:00,90.52,90.69,90.52,90.62,36426.0,80.4561,80.6072,80.4561,80.545,36426.0
2018-11-07 15:30:00,90.62,90.69,90.57,90.64,45567.0,80.545,80.6072,80.5006,80.5628,45567.0
2018-11-07 15:35:00,90.66,90.66,90.59,90.6,33180.0,80.5805,80.5805,80.5183,80.5272,33180.0
2018-11-07 15:40:00,90.61,90.61,90.31,90.31,35068.0,80.5361,80.5361,80.2695,80.2695,35068.0
2018-11-07 15:45:00,90.3,90.39,90.15,90.19,50178.0,80.2606,80.3406,80.1272,80.1628,50178.0
2018-11-07 15:50:00,90.19,90.35,90.18,90.34,51416.0,80.1628,80.305,80.1539,80.2961,51416.0
2018-11-07 15:55:00,90.35,90.57,90.34,90.53,121718.0,80.305,80.5006,80.2961,80.465,121718.0
2018-11-08 09:30:00,89.9,90.3,89.8,90.3,27538.0,80.2568,80.6139,80.1675,80.6139,27538.0
2018-11-08 09:35:00,90.3,90.67,90.22,90.6,13785.0,80.6139,80.9442,80.5425,80.8817,13785.0
2018-11-08 09:40:00,90.58,90.96,90.57,90.85,14812.0,80.8639,81.2031,80.8549,81.1049,14812.0
2018-11-08 09:45:00,90.88,90.97,90.8,90.93,18182.0,81.1317,81.212,81.0603,81.1763,18182.0
2018-11-08 09:50:00,90.93,91.04,90.82,90.85,19020.0,81.1763,81.2745,81.0781,81.1049,19020.0
2018-11-08 09:55:00,90.87,91.06,90.87,91.03,13992.0,81.1228,81.2924,81.1228,81.2656,13992.0
2018-11-08 10:00:00,91.04,91.12,90.92,91.0,21187.0,81.2745,81.3459,81.1674,81.2388,21187.0
2018-11-08 10:05:00,90.99,91.05,90.86,90.94,14224.0,81.2299,81.2835,81.1138,81.1853,14224.0
2018-11-08 10:10:00,90.96,91.06,90.81,90.82,14952.0,81.2031,81.2924,81.0692,81.0781,14952.0
2018-11-08 10:15:00,90.84,91.16,90.83,90.97,41372.0,81.096,81.3817,81.0871,81.212,41372.0
2018-11-08 10:20:00,90.96,91.07,90.93,90.95,25281.0,81.2031,81.3013,81.1763,81.1942,25281.0
2018-11-08 10:25:00,90.96,91.03,90.93,90.95,17184.0,81.2031,81.2656,81.1763,81.1942,17184.0
2018-11-08 10:30:00,90.95,91.18,90.94,91.18,16558.0,81.1942,81.3995,81.1853,81.3995,16558.0
2018-11-08 10:35:00,91.17,91.21,91.09,91.19,16851.0,81.3906,81.4263,81.3192,81.4084,16851.0
2018-11-08 10:40:00,91.21,91.21,91.05,91.05,9150.0,81.4263,81.4263,81.2835,81.2835,9150.0
2018-11-08 10:45:00,91.04,91.07,90.99,91.04,10055.0,81.2745,81.3013,81.2299,81.2745,10055.0
2018-11-08 10:50:00,91.06,91.23,91.05,91.17,11862.0,81.2924,81.4441,81.2835,81.3906,11862.0
2018-11-08 10:55:00,91.16,91.2,91.09,91.17,8052.0,81.3817,81.4174,81.3192,81.3906,8052.0
2018-11-08 11:00:00,91.18,91.33,91.13,91.3,11266.0,81.3995,81.5334,81.3549,81.5066,11266.0
2018-11-08 11:05:00,91.3,91.3,91.17,91.25,12417.0,81.5066,81.5066,81.3906,81.462,12417.0
2018-11-08 11:10:00,91.23,91.28,91.16,91.24,10337.0,81.4441,81.4888,81.3817,81.4531,10337.0
2018-11-08 11:15:00,91.26,91.28,91.05,91.07,15243.0,81.4709,81.4888,81.2835,81.3013,15243.0
2018-11-08 11:20:00,91.07,91.12,91.03,91.08,11879.0,81.3013,81.3459,81.2656,81.3102,11879.0
2018-11-08 11:25:00,91.09,91.3,91.09,91.24,16180.0,81.3192,81.5066,81.3192,81.4531,16180.0
2018-11-08 11:30:00,91.25,91.4,91.25,91.36,7680.0,81.462,81.5959,81.462,81.5602,7680.0
2018-11-08 11:35:00,91.35,91.41,91.32,91.4,8478.0,81.5513,81.6048,81.5245,81.5959,8478.0
2018-11-08 11:40:00,91.4,91.48,91.36,91.47,7608.0,81.5959,81.6673,81.5602,81.6584,7608.0
2018-11-08 11:45:00,91.48,91.48,91.31,91.31,7717.0,81.6673,81.6673,81.5156,81.5156,7717.0
2018-11-08 11:50:00,91.27,91.29,91.19,91.23,9213.0,81.4799,81.4977,81.4084,81.4441,9213.0
2018-11-08 11:55:00,91.25,91.25,91.12,91.13,8552.0,81.462,81.462,81.3459,81.3549,8552.0
2018-11-08 12:00:00,91.15,91.17,91.05,91.05,9223.0,81.3727,81.3906,81.2835,81.2835,9223.0
2018-11-08 12:05:00,91.04,91.2,91.03,91.18,8448.0,81.2745,81.4174,81.2656,81.3995,8448.0
2018-11-08 12:10:00,91.15,91.3,91.15,91.3,5811.0,81.3727,81.5066,81.3727,81.5066,5811.0
2018-11-08 12:15:00,91.3,91.39,91.28,91.39,5730.0,81.5066,81.587,81.4888,81.587,5730.0
2018-11-08 12:20:00,91.37,91.39,91.27,91.32,8628.0,81.5691,81.587,81.4799,81.5245,8628.0
2018-11-08 12:25:00,91.31,91.31,91.22,91.22,5726.0,81.5156,81.5156,81.4352,81.4352,5726.0
2018-11-08 12:30:00,91.23,91.25,91.15,91.21,9047.0,81.4441,81.462,81.3727,81.4263,9047.0
2018-11-08 12:35:00,91.21,91.26,91.16,91.24,7937.0,81.4263,81.4709,81.3817,81.4531,7937.0
2018-11-08 12:40:00,91.26,91.3,91.2,91.23,8138.0,81.4709,81.5066,81.4174,81.4441,8138.0
2018-11-08 12:45:00,91.24,91.28,91.22,91.22,10740.0,81.4531,81.4888,81.4352,81.4352,10740.0
2018-11-08 12:50:00,91.21,91.23,91.14,91.19,9260.0,81.4263,81.4441,81.3638,81.4084,9260.0
2018-11-08 12:55:00,91.19,91.2,91.12,91.14,8220.0,81.4084,81.4174,81.3459,81.3638,8220.0
2018-11-08 13:00:00,91.12,91.16,91.12,91.16,8327.0,81.3459,81.3817,81.3459,81.3817,8327.0
2018-11-08 13:05:00,91.17,91.26,91.15,91.18,8688.0,81.3906,81.4709,81.3727,81.3995,8688.0
2018-11-08 13:10:00,91.19,91.24,91.18,91.21,5272.0,81.4084,81.4531,81.3995,81.4263,5272.0
2018-11-08 13:15:00,91.22,91.23,91.1,91.11,6368.0,81.4352,81.4441,81.3281,81.337,6368.0
2018-11-08 13:20:00,91.08,91.11,91.03,91.04,8142.0,81.3102,81.337,81.2656,81.2745,8142.0
2018-11-08 13:25:00,91.05,91.11,91.02,91.02,8287.0,81.2835,81.337,81.2567,81.2567,8287.0
2018-11-08 13:30:00,91.0,91.06,91.0,91.06,8417.0,81.2388,81.2924,81.2388,81.2924,8417.0
2018-11-08 13:35:00,91.08,91.14,91.06,91.13,8594.0,81.3102,81.3638,81.2924,81.3549,8594.0
2018-11-08 13:40:00,91.13,91.16,91.02,91.05,6217.0,81.3549,81.3817,81.2567,81.2835,6217.0
2018-11-08 13:45:00,91.05,91.05,90.98,91.0,5523.0,81.2835,81.2835,81.221,81.2388,5523.0
2018-11-08 13:50:00,91.0,91.06,91.0,91.05,7161.0,81.2388,81.2924,81.2388,81.2835,7161.0
2018-11-08 13:55:00,91.04,91.1,90.98,91.1,8692.0,81.2745,81.3281,81.221,81.3281,8692.0
2018-11-08 14:00:00,91.07,91.15,90.75,90.83,15161.0,81.3013,81.3727,81.0156,81.0871,15161.0
2018-11-08 14:05:00,90.85,91.11,90.85,91.07,13002.0,81.1049,81.337,81.1049,81.3013,13002.0
2018-11-08 14:10:00,91.04,91.1,91.04,91.06,6622.0,81.2745,81.3281,81.2745,81.2924,6622.0
2018-11-08 14:15:00,91.07,91.09,90.92,90.92,11561.0,81.3013,81.3192,81.1674,81.1674,11561.0
2018-11-08 14:20:00,90.93,91.0,90.89,90.89,12537.0,81.1763,81.2388,81.1406,81.1406,12537.0
2018-11-08 14:25:00,90.89,90.94,90.8,90.8,15436.0,81.1406,81.1853,81.0603,81.0603,15436.0
2018-11-08 14:30:00,90.8,90.81,90.71,90.74,13246.0,81.0603,81.0692,80.9799,81.0067,13246.0
2018-11-08 14:35:00,90.75,90.78,90.62,90.62,22932.0,81.0156,81.0424,80.8996,80.8996,22932.0
2018-11-08 14:40:00,90.61,90.62,90.5,90.6,14635.0,80.8907,80.8996,80.7925,80.8817,14635.0
2018-11-08 14:45:00,90.6,90.79,90.58,90.79,10785.0,80.8817,81.0513,80.8639,81.0513,10785.0
2018-11-08 14:50:00,90.77,90.79,90.69,90.71,12243.0,81.0335,81.0513,80.9621,80.9799,12243.0
2018-11-08 14:55:00,90.71,90.83,90.71,90.78,8474.0,80.9799,81.0871,80.9799,81.0424,8474.0
2018-11-08 15:00:00,90.77,90.79,90.6,90.63,27330.0,81.0335,81.0513,80.8817,80.9085,27330.0
2018-11-08 15:05:00,90.64,90.84,90.64,90.81,21789.0,80.9174,81.096,80.9174,81.0692,21789.0
2018-11-08 15:10:00,90.82,91.01,90.79,90.98,17282.0,81.0781,81.2477,81.0513,81.221,17282.0
2018-11-08 15:15:00,90.98,91.04,90.87,90.98,18002.0,81.221,81.2745,81.1228,81.221,18002.0
2018-11-08 15:20:00,90.98,91.02,90.94,90.98,16599.0,81.221,81.2567,81.1853,81.221,16599.0
2018-11-08 15:25:00,90.97,91.04,90.88,90.88,24235.0,81.212,81.2745,81.1317,81.1317,24235.0
2018-11-08 15:30:00,90.88,90.92,90.8,90.81,31249.0,81.1317,81.1674,81.0603,81.0692,31249.0
2018-11-08 15:35:00,90.83,90.83,90.66,90.78,30598.0,81.0871,81.0871,80.9353,81.0424,30598.0
2018-11-08 15:40:00,90.79,90.86,90.77,90.83,22357.0,81.0513,81.1138,81.0335,81.0871,22357.0
2018-11-08 15:45:00,90.82,90.9,90.76,90.84,33632.0,81.0781,81.1495,81.0246,81.096,33632.0
2018-11-08 15:50:00,90.83,90.89,90.78,90.79,38230.0,81.0871,81.1406,81.0424,81.0513,38230.0
2018-11-08 15:55:00,90.79,90.88,90.72,90.87,113970.0,81.0513,81.1317,80.9889,81.1228,113970.0
2018-11-09 09:30:00,90.27,90.71,90.27,90.64,29637.0,80.5871,80.9799,80.5871,80.9174,29637.0
2018-11-09 09:35:00,90.65,90.99,90.64,90.73,14575.0,80.9264,81.2299,80.9174,80.9978,14575.0
2018-11-09 09:40:00,90.76,90.76,90.4,90.46,11398.0,81.0246,81.0246,80.7032,80.7567,11398.0
2018-11-09 09:45:00,90.47,90.62,90.47,90.53,8283.0,80.7657,80.8996,80.7657,80.8192,8283.0
2018-11-09 09:50:00,90.51,90.51,90.21,90.23,11029.0,80.8014,80.8014,80.5336,80.5514,11029.0
2018-11-09 09:55:00,90.26,90.38,90.14,90.29,11854.0,80.5782,80.6853,80.4711,80.605,11854.0
2018-11-09 10:00:00,90.31,90.46,90.25,90.36,15204.0,80.6228,80.7567,80.5693,80.6675,15204.0
2018-11-09 10:05:00,90.4,90.49,90.25,90.25,8525.0,80.7032,80.7835,80.5693,80.5693,8525.0
2018-11-09 10:10:00,90.26,90.33,90.15,90.15,15674.0,80.5782,80.6407,80.48,80.48,15674.0
2018-11-09 10:15:00,90.15,90.3,90.11,90.18,13587.0,80.48,80.6139,80.4443,80.5068,13587.0
2018-11-09 10:20:00,90.16,90.16,89.96,90.12,30976.0,80.4889,80.4889,80.3104,80.4532,30976.0
2018-11-09 10:25:00,90.11,90.45,90.11,90.35,11946.0,80.4443,80.7478,80.4443,80.6585,11946.0
2018-11-09 10:30:00,90.36,90.45,90.33,90.45,10247.0,80.6675,80.7478,80.6407,80.7478,10247.0
2018-11-09 10:35:00,90.44,90.5,90.35,90.4,15168.0,80.7389,80.7925,80.6585,80.7032,15168.0
2018-11-09 10:40:00,90.41,90.44,90.39,90.4,13245.0,80.7121,80.7389,80.6943,80.7032,13245.0
2018-11-09 10:45:00,90.41,90.51,90.24,90.24,9863.0,80.7121,80.8014,80.5603,80.5603,9863.0
2018-11-09 10:50:00,90.24,90.24,90.07,90.12,8145.0,80.5603,80.5603,80.4086,80.4532,8145.0
2018-11-09 10:55:00,90.12,90.13,89.96,90.11,10685.0,80.4532,80.4621,80.3104,80.4443,10685.0
2018-11-09 11:00:00,90.1,90.21,89.99,89.99,9776.0,80.4354,80.5336,80.3372,80.3372,9776.0
2018-11-09 11:05:00,89.99,90.07,89.89,90.02,8540.0,80.3372,80.4086,80.2479,80.3639,8540.0
2018-11-09 11:10:00,90.04,90.13,89.97,90.1,12616.0,80.3818,80.4621,80.3193,80.4354,12616.0
2018-11-09 11:15:00,90.1,90.17,90.02,90.03,8272.0,80.4354,80.4979,80.3639,80.3729,8272.0
2018-11-09 11:20:00,90.07,90.24,90.07,90.22,8407.0,80.4086,80.5603,80.4086,80.5425,8407.0
2018-11-09 11:25:00,90.16,90.34,90.15,90.3,7005.0,80.4889,80.6496,80.48,80.6139,7005.0
2018-11-09 11:30:00,90.27,90.34,90.19,90.21,7058.0,80.5871,80.6496,80.5157,80.5336,7058.0
2018-11-09 11:35:00,90.23,90.38,90.2,90.37,11405.0,80.5514,80.6853,80.5246,80.6764,11405.0
2018-11-09 11:40:00,90.39,90.39,90.14,90.19,9139.0,80.6943,80.6943,80.4711,80.5157,9139.0
2018-11-09 11:45:00,90.15,90.17,89.94,89.95,6622.0,80.48,80.4979,80.2925,80.3014,6622.0
2018-11-09 11:50:00,89.98,90.06,89.92,89.99,7382.0,80.3282,80.3996,80.2747,80.3372,7382.0
2018-11-09 11:55:00,89.99,90.04,89.89,89.9,7199.0,80.3372,80.3818,80.2479,80.2568,7199.0
2018-11-09 12:00:00,89.9,90.04,89.87,90.0,8051.0,80.2568,80.3818,80.23,80.3461,8051.0
2018-11-09 12:05:00,90.02,90.11,89.97,90.11,10361.0,80.3639,80.4443,80.3193,80.4443,10361.0
2018-11-09 12:10:00,90.09,90.17,89.97,89.98,24422.0,80.4264,80.4979,80.3193,80.3282,24422.0
2018-11-09 12:15:00,89.97,89.99,89.91,89.99,5472.0,80.3193,80.3372,80.2657,80.3372,5472.0
2018-11-09 12:20:00,90.01,90.1,89.93,90.07,9639.0,80.355,80.4354,80.2836,80.4086,9639.0
2018-11-09 12:25:00,90.1,90.21,90.09,90.12,7486.0,80.4354,80.5336,80.4264,80.4532,7486.0
2018-11-09 12:30:00,90.12,90.22,90.05,90.2,8946.0,80.4532,80.5425,80.3907,80.5246,8946.0
2018-11-09 12:35:00,90.19,90.27,90.19,90.25,7452.0,80.5157,80.5871,80.5157,80.5693,7452.0
2018-11-09 12:40:00,90.23,90.28,90.17,90.26,7347.0,80.5514,80.5961,80.4979,80.5782,7347.0
2018-11-09 12:45:00,90.23,90.3,90.2,90.27,8620.0,80.5514,80.6139,80.5246,80.5871,8620.0
2018-11-09 12:50:00,90.26,90.34,90.22,90.28,7261.0,80.5782,80.6496,80.5425,80.5961,7261.0
2018-11-09 12:55:00,90.26,90.26,90.09,90.11,6828.0,80.5782,80.5782,80.4264,80.4443,6828.0
2018-11-09 13:00:00,90.12,90.12,90.01,90.09,6005.0,80.4532,80.4532,80.355,80.4264,6005.0
2018-11-09 13:05:00,90.11,90.22,90.08,90.22,7557.0,80.4443,80.5425,80.4175,80.5425,7557.0
2018-11-09 13:10:00,90.21,90.26,90.17,90.17,5842.0,80.5336,80.5782,80.4979,80.4979,5842.0
2018-11-09 13:15:00,90.19,90.25,90.19,90.25,4529.0,80.5157,80.5693,80.5157,80.5693,4529.0
2018-11-09 13:20:00,90.25,90.29,90.18,90.27,7593.0,80.5693,80.605,80.5068,80.5871,7593.0
2018-11-09 13:25:00,90.27,90.29,90.21,90.27,6343.0,80.5871,80.605,80.5336,80.5871,6343.0
2018-11-09 13:30:00,90.25,90.25,90.1,90.14,6919.0,80.5693,80.5693,80.4354,80.4711,6919.0
2018-11-09 13:35:00,90.15,90.2,90.15,90.19,5137.0,80.48,80.5246,80.48,80.5157,5137.0
2018-11-09 13:40:00,90.19,90.27,90.14,90.23,6768.0,80.5157,80.5871,80.4711,80.5514,6768.0
2018-11-09 13:45:00,90.22,90.22,90.09,90.11,7196.0,80.5425,80.5425,80.4264,80.4443,7196.0
2018-11-09 13:50:00,90.11,90.22,90.11,90.21,13272.0,80.4443,80.5425,80.4443,80.5336,13272.0
2018-11-09 13:55:00,90.21,90.28,90.17,90.17,10858.0,80.5336,80.5961,80.4979,80.4979,10858.0
2018-11-09 14:00:00,90.16,90.22,90.16,90.2,7556.0,80.4889,80.5425,80.4889,80.5246,7556.0
2018-11-09 14:05:00,90.21,90.24,90.07,90.07,10297.0,80.5336,80.5603,80.4086,80.4086,10297.0
2018-11-09 14:10:00,90.07,90.08,89.95,89.99,8903.0,80.4086,80.4175,80.3014,80.3372,8903.0
2018-11-09 14:15:00,89.99,90.03,89.94,89.94,8634.0,80.3372,80.3729,80.2925,80.2925,8634.0
2018-11-09 14:20:00,89.95,90.06,89.87,90.05,12070.0,80.3014,80.3996,80.23,80.3907,12070.0
2018-11-09 14:25:00,90.05,90.12,90.01,90.02,14603.0,80.3907,80.4532,80.355,80.3639,14603.0
2018-11-09 14:30:00,90.03,90.13,90.01,90.13,19934.0,80.3729,80.4621,80.355,80.4621,19934.0
2018-11-09 14:35:00,90.12,90.31,90.1,90.29,9515.0,80.4532,80.6228,80.4354,80.605,9515.0
2018-11-09 14:40:00,90.31,90.39,90.26,90.26,10804.0,80.6228,80.6943,80.5782,80.5782,10804.0
2018-11-09 14:45:00,90.26,90.29,90.17,90.19,10087.0,80.5782,80.605,80.4979,80.5157,10087.0
2018-11-09 14:50:00,90.23,90.44,90.23,90.4,14261.0,80.5514,80.7389,80.5514,80.7032,14261.0
2018-11-09 14:55:00,90.39,90.55,90.24,90.26,14774.0,80.6943,80.8371,80.5603,80.5782,14774.0
2018-11-09 15:00:00,90.3,90.33,90.2,90.28,12560.0,80.6139,80.6407,80.5246,80.5961,12560.0
2018-11-09 15:05:00,90.27,90.37,90.23,90.33,10613.0,80.5871,80.6764,80.5514,80.6407,10613.0
2018-11-09 15:10:00,90.33,90.51,90.26,90.45,18420.0,80.6407,80.8014,80.5782,80.7478,18420.0
2018-11-09 15:15:00,90.46,90.53,90.39,90.46,13703.0,80.7567,80.8192,80.6943,80.7567,13703.0
2018-11-09 15:20:00,90.48,90.65,90.38,90.61,15304.0,80.7746,80.9264,80.6853,80.8907,15304.0
2018-11-09 15:25:00,90.6,90.64,90.53,90.56,12608.0,80.8817,80.9174,80.8192,80.846,12608.0
2018-11-09 15:30:00,90.56,90.66,90.55,90.56,22021.0,80.846,80.9353,80.8371,80.846,22021.0
2018-11-09 15:35:00,90.57,90.62,90.52,90.57,29178.0,80.8549,80.8996,80.8103,80.8549,29178.0
2018-11-09 15:40:00,90.57,90.76,90.57,90.74,19886.0,80.8549,81.0246,80.8549,81.0067,19886.0
2018-11-09 15:45:00,90.75,90.81,90.47,90.47,36643.0,81.0156,81.0692,80.7657,80.7657,36643.0
2018-11-09 15:50:00,90.47,90.57,90.44,90.57,35909.0,80.7657,80.8549,80.7389,80.8549,35909.0
2018-11-09 15:55:00,90.57,90.59,90.37,90.38,71527.0,80.8549,80.8728,80.6764,80.6853,71527.0
2018-11-12 09:30:00,90.45,90.77,90.38,90.51,22956.0,80.7478,81.0335,80.6853,80.8014,22956.0
2018-11-12 09:35:00,90.51,90.89,90.49,90.56,8748.0,80.8014,81.1406,80.7835,80.846,8748.0
2018-11-12 09:40:00,90.5,90.59,90.3,90.35,10880.0,80.7925,80.8728,80.6139,80.6585,10880.0
2018-11-12 09:45:00,90.35,90.36,90.07,90.14,14022.0,80.6585,80.6675,80.4086,80.4711,14022.0
2018-11-12 09:50:00,90.11,90.14,89.95,90.05,13684.0,80.4443,80.4711,80.3014,80.3907,13684.0
2018-11-12 09:55:00,90.09,90.28,90.09,90.22,10566.0,80.4264,80.5961,80.4264,80.5425,10566.0
2018-11-12 10:00:00,90.22,90.25,90.04,90.21,10304.0,80.5425,80.5693,80.3818,80.5336,10304.0
2018-11-12 10:05:00,90.17,90.25,90.05,90.17,18067.0,80.4979,80.5693,80.3907,80.4979,18067.0
2018-11-12 10:10:00,90.16,90.26,90.0,90.02,9539.0,80.4889,80.5782,80.3461,80.3639,9539.0
2018-11-12 10:15:00,90.02,90.02,89.83,89.89,11782.0,80.3639,80.3639,80.1943,80.2479,11782.0
2018-11-12 10:20:00,89.9,90.05,89.79,89.97,14495.0,80.2568,80.3907,80.1586,80.3193,14495.0
2018-11-12 10:25:00,89.93,90.23,89.93,90.17,17703.0,80.2836,80.5514,80.2836,80.4979,17703.0
2018-11-12 10:30:00,90.15,90.24,90.07,90.15,22965.0,80.48,80.5603,80.4086,80.48,22965.0
2018-11-12 10:35:00,90.15,90.23,90.04,90.14,13412.0,80.48,80.5514,80.3818,80.4711,13412.0
2018-11-12 10:40:00,90.14,90.18,90.02,90.15,14720.0,80.4711,80.5068,80.3639,80.48,14720.0
2018-11-12 10:45:00,90.14,90.15,89.94,89.97,13979.0,80.4711,80.48,80.2925,80.3193,13979.0
2018-11-12 10:50:00,89.96,89.98,89.82,89.84,14878.0,80.3104,80.3282,80.1854,80.2032,14878.0
2018-11-12 10:55:00,89.84,89.93,89.81,89.87,12744.0,80.2032,80.2836,80.1765,80.23,12744.0
2018-11-12 11:00:00,89.87,90.03,89.8,89.96,20085.0,80.23,80.3729,80.1675,80.3104,20085.0
2018-11-12 11:05:00,89.95,90.26,89.86,90.2,16098.0,80.3014,80.5782,80.2211,80.5246,16098.0
2018-11-12 11:10:00,90.18,90.27,90.06,90.06,12704.0,80.5068,80.5871,80.3996,80.3996,12704.0
2018-11-12 11:15:00,90.02,90.02,89.89,89.93,9526.0,80.3639,80.3639,80.2479,80.2836,9526.0
2018-11-12 11:20:00,89.94,90.01,89.87,89.93,12251.0,80.2925,80.355,80.23,80.2836,12251.0
2018-11-12 11:25:00,89.91,89.95,89.69,89.69,11983.0,80.2657,80.3014,80.0693,80.0693,11983.0
2018-11-12 11:30:00,89.69,89.74,89.6,89.73,11205.0,80.0693,80.114,79.989,80.105,11205.0
2018-11-12 11:35:00,89.75,89.88,89.71,89.76,16178.0,80.1229,80.239,80.0872,80.1318,16178.0
2018-11-12 11:40:00,89.75,89.95,89.72,89.87,16816.0,80.1229,80.3014,80.0961,80.23,16816.0
2018-11-12 11:45:00,89.88,89.95,89.84,89.84,19102.0,80.239,80.3014,80.2032,80.2032,19102.0
2018-11-12 11:50:00,89.84,89.91,89.65,89.87,12993.0,80.2032,80.2657,80.0336,80.23,12993.0
2018-11-12 11:55:00,89.88,89.96,89.88,89.95,11760.0,80.239,80.3104,80.239,80.3014,11760.0
2018-11-12 12:00:00,89.95,90.04,89.88,90.01,16229.0,80.3014,80.3818,80.239,80.355,16229.0
2018-11-12 12:05:00,90.03,90.19,90.03,90.13,14151.0,80.3729,80.5157,80.3729,80.4621,14151.0
2018-11-12 12:10:00,90.15,90.15,90.02,90.04,8221.0,80.48,80.48,80.3639,80.3818,8221.0
2018-11-12 12:15:00,90.03,90.12,90.0,90.11,13761.0,80.3729,80.4532,80.3461,80.4443,13761.0
2018-11-12 12:20:00,90.07,90.07,89.96,90.02,8080.0,80.4086,80.4086,80.3104,80.3639,8080.0
2018-11-12 12:25:00,90.03,90.07,89.94,90.0,5699.0,80.3729,80.4086,80.2925,80.3461,5699.0
2018-11-12 12:30:00,90.02,90.02,89.92,89.93,8590.0,80.3639,80.3639,80.2747,80.2836,8590.0
2018-11-12 12:35:00,89.92,90.07,89.91,89.99,9224.0,80.2747,80.4086,80.2657,80.3372,9224.0
2018-11-12 12:40:00,89.99,90.11,89.97,90.07,9658.0,80.3372,80.4443,80.3193,80.4086,9658.0
2018-11-12 12:45:00,90.06,90.08,90.02,90.06,7911.0,80.3996,80.4175,80.3639,80.3996,7911.0
2018-11-12 12:50:00,90.04,90.08,89.93,89.94,8613.0,80.3818,80.4175,80.2836,80.2925,8613.0
2018-11-12 12:55:00,89.94,90.03,89.88,89.89,8120.0,80.2925,80.3729,80.239,80.2479,8120.0
2018-11-12 13:00:00,89.89,89.89,89.78,89.8,12658.0,80.2479,80.2479,80.1497,80.1675,12658.0
2018-11-12 13:05:00,89.8,89.81,89.66,89.73,7406.0,80.1675,80.1765,80.0426,80.105,7406.0
2018-11-12 13:10:00,89.74,89.76,89.69,89.69,6554.0,80.114,80.1318,80.0693,80.0693,6554.0
2018-11-12 13:15:00,89.66,89.75,89.65,89.72,5662.0,80.0426,80.1229,80.0336,80.0961,5662.0
2018-11-12 13:20:00,89.72,89.78,89.7,89.72,5349.0,80.0961,80.1497,80.0783,80.0961,5349.0
2018-11-12 13:25:00,89.73,89.86,89.73,89.85,6549.0,80.105,80.2211,80.105,80.2122,6549.0
2018-11-12 13:30:00,89.82,89.93,89.81,89.93,6197.0,80.1854,80.2836,80.1765,80.2836,6197.0
2018-11-12 13:35:00,89.92,89.93,89.85,89.85,6381.0,80.2747,80.2836,80.2122,80.2122,6381.0
2018-11-12 13:40:00,89.86,89.87,89.74,89.74,7875.0,80.2211,80.23,80.114,80.114,7875.0
2018-11-12 13:45:00,89.73,89.8,89.61,89.76,20771.0,80.105,80.1675,79.9979,80.1318,20771.0
2018-11-12 13:50:00,89.77,89.98,89.77,89.95,11464.0,80.1408,80.3282,80.1408,80.3014,11464.0
2018-11-12 13:55:00,89.92,89.94,89.86,89.86,11206.0,80.2747,80.2925,80.2211,80.2211,11206.0
2018-11-12 14:00:00,89.84,89.99,89.79,89.98,15785.0,80.2032,80.3372,80.1586,80.3282,15785.0
2018-11-12 14:05:00,89.96,89.96,89.86,89.86,7346.0,80.3104,80.3104,80.2211,80.2211,7346.0
2018-11-12 14:10:00,89.87,90.0,89.86,89.91,11577.0,80.23,80.3461,80.2211,80.2657,11577.0
2018-11-12 14:15:00,89.92,90.12,89.92,90.05,10785.0,80.2747,80.4532,80.2747,80.3907,10785.0
2018-11-12 14:20:00,90.06,90.06,89.92,89.99,18644.0,80.3996,80.3996,80.2747,80.3372,18644.0
2018-11-12 14:25:00,89.99,89.99,89.83,89.84,11581.0,80.3372,80.3372,80.1943,80.2032,11581.0
2018-11-12 14:30:00,89.84,89.91,89.82,89.9,13853.0,80.2032,80.2657,80.1854,80.2568,13853.0
2018-11-12 14:35:00,89.9,89.91,89.64,89.71,13954.0,80.2568,80.2657,80.0247,80.0872,13954.0
2018-11-12 14:40:00,89.72,89.89,89.72,89.86,11254.0,80.0961,80.2479,80.0961,80.2211,11254.0
2018-11-12 14:45:00,89.88,90.04,89.87,89.92,9678.0,80.239,80.3818,80.23,80.2747,9678.0
2018-11-12 14:50:00,89.93,89.94,89.74,89.78,12430.0,80.2836,80.2925,80.114,80.1497,12430.0
2018-11-12 14:55:00,89.78,89.78,89.66,89.67,10632.0,80.1497,80.1497,80.0426,80.0515,10632.0
2018-11-12 15:00:00,89.65,89.79,89.63,89.67,17470.0,80.0336,80.1586,80.0158,80.0515,17470.0
2018-11-12 15:05:00,89.66,89.67,89.54,89.6,13943.0,80.0426,80.0515,79.9354,79.989,13943.0
2018-11-12 15:10:00,89.61,89.67,89.45,89.67,20060.0,79.9979,80.0515,79.8551,80.0515,20060.0
2018-11-12 15:15:00,89.67,89.77,89.57,89.76,25909.0,80.0515,80.1408,79.9622,80.1318,25909.0
2018-11-12 15:20:00,89.74,89.92,89.71,89.81,18739.0,80.114,80.2747,80.0872,80.1765,18739.0
2018-11-12 15:25:00,89.81,89.83,89.74,89.79,13779.0,80.1765,80.1943,80.114,80.1586,13779.0
2018-11-12 15:30:00,89.79,89.8,89.56,89.57,24106.0,80.1586,80.1675,79.9533,79.9622,24106.0
2018-11-12 15:35:00,89.56,89.62,89.52,89.56,25792.0,79.9533,80.0068,79.9176,79.9533,25792.0
2018-11-12 15:40:00,89.55,89.55,89.36,89.39,58032.0,79.9444,79.9444,79.7747,79.8015,58032.0
2018-11-12 15:45:00,89.37,89.52,89.28,89.3,46829.0,79.7837,79.9176,79.7033,79.7212,46829.0
2018-11-12 15:50:00,89.29,89.32,88.93,88.96,66298.0,79.7122,79.739,79.3909,79.4176,66298.0
2018-11-12 15:55:00,88.98,89.14,88.97,89.13,115899.0,79.4355,79.5783,79.4266,79.5694,115899.0
2018-11-13 09:30:00,89.58,89.93,89.37,89.79,25745.0,79.9711,80.2836,79.7837,80.1586,25745.0
2018-11-13 09:35:00,89.77,89.77,89.33,89.48,12937.0,80.1408,80.1408,79.748,79.8819,12937.0
2018-11-13 09:40:00,89.47,89.79,89.41,89.79,15702.0,79.8729,80.1586,79.8194,80.1586,15702.0
2018-11-13 09:45:00,89.69,90.06,89.61,89.98,17072.0,80.0693,80.3996,79.9979,80.3282,17072.0
2018-11-13 09:50:00,89.97,90.25,89.96,90.22,18173.0,80.3193,80.5693,80.3104,80.5425,18173.0
2018-11-13 09:55:00,90.18,90.33,90.04,90.29,15444.0,80.5068,80.6407,80.3818,80.605,15444.0
2018-11-13 10:00:00,90.28,90.36,90.21,90.32,17534.0,80.5961,80.6675,80.5336,80.6318,17534.0
2018-11-13 10:05:00,90.31,90.5,90.25,90.37,13180.0,80.6228,80.7925,80.5693,80.6764,13180.0
2018-11-13 10:10:00,90.41,90.55,90.3,90.55,13454.0,80.7121,80.8371,80.6139,80.8371,13454.0
2018-11-13 10:15:00,90.54,90.7,90.54,90.62,6232.0,80.8282,80.971,80.8282,80.8996,6232.0
2018-11-13 10:20:00,90.57,90.57,90.0,90.0,8087.0,80.8549,80.8549,80.3461,80.3461,8087.0
2018-11-13 10:25:00,90.06,90.13,89.8,89.83,8770.0,80.3996,80.4621,80.1675,80.1943,8770.0
2018-11-13 10:30:00,89.87,89.91,89.68,89.87,8424.0,80.23,80.2657,80.0604,80.23,8424.0
2018-11-13 10:35:00,89.88,90.04,89.85,89.95,8697.0,80.239,80.3818,80.2122,80.3014,8697.0
2018-11-13 10:40:00,89.9,90.21,89.83,90.12,11428.0,80.2568,80.5336,80.1943,80.4532,11428.0
2018-11-13 10:45:00,90.09,90.32,90.09,90.25,9865.0,80.4264,80.6318,80.4264,80.5693,9865.0
2018-11-13 10:50:00,90.24,90.31,90.09,90.13,11518.0,80.5603,80.6228,80.4264,80.4621,11518.0
2018-11-13 10:55:00,90.16,90.26,90.04,90.17,12039.0,80.4889,80.5782,80.3818,80.4979,12039.0
2018-11-13 11:00:00,90.17,90.53,90.16,90.53,28037.0,80.4979,80.8192,80.4889,80.8192,28037.0
2018-11-13 11:05:00,90.51,90.52,90.35,90.35,8414.0,80.8014,80.8103,80.6585,80.6585,8414.0
2018-11-13 11:10:00,90.35,90.55,90.3,90.52,9287.0,80.6585,80.8371,80.6139,80.8103,9287.0
2018-11-13 11:15:00,90.55,90.9,90.49,90.88,11484.0,80.8371,81.1495,80.7835,81.1317,11484.0
2018-11-13 11:20:00,90.87,90.91,90.73,90.75,8424.0,81.1228,81.1585,80.9978,81.0156,8424.0
2018-11-13 11:25:00,90.78,90.82,90.67,90.7,14978.0,81.0424,81.0781,80.9442,80.971,14978.0
2018-11-13 11:30:00,90.7,90.7,90.59,90.6,12864.0,80.971,80.971,80.8728,80.8817,12864.0
2018-11-13 11:35:00,90.6,90.61,90.35,90.4,17928.0,80.8817,80.8907,80.6585,80.7032,17928.0
2018-11-13 11:40:00,90.41,90.5,90.37,90.5,23461.0,80.7121,80.7925,80.6764,80.7925,23461.0
2018-11-13 11:45:00,90.51,90.68,90.51,90.68,9920.0,80.8014,80.9531,80.8014,80.9531,9920.0
2018-11-13 11:50:00,90.69,90.81,90.64,90.67,7243.0,80.9621,81.0692,80.9174,80.9442,7243.0
2018-11-13 11:55:00,90.69,90.85,90.68,90.82,8595.0,80.9621,81.1049,80.9531,81.0781,8595.0
2018-11-13 12:00:00,90.86,90.96,90.79,90.91,13035.0,81.1138,81.2031,81.0513,81.1585,13035.0
2018-11-13 12:05:00,90.91,90.91,90.67,90.68,9144.0,81.1585,81.1585,80.9442,80.9531,9144.0
2018-11-13 12:10:00,90.65,90.82,90.65,90.82,6435.0,80.9264,81.0781,80.9264,81.0781,6435.0
2018-11-13 12:15:00,90.8,90.86,90.75,90.82,8159.0,81.0603,81.1138,81.0156,81.0781,8159.0
2018-11-13 12:20:00,90.83,90.84,90.74,90.74,6047.0,81.0871,81.096,81.0067,81.0067,6047.0
2018-11-13 12:25:00,90.8,90.9,90.8,90.83,9192.0,81.0603,81.1495,81.0603,81.0871,9192.0
2018-11-13 12:30:00,90.85,90.85,90.77,90.8,7827.0,81.1049,81.1049,81.0335,81.0603,7827.0
2018-11-13 12:35:00,90.78,90.79,90.61,90.64,8812.0,81.0424,81.0513,80.8907,80.9174,8812.0
2018-11-13 12:40:00,90.65,90.67,90.42,90.53,14703.0,80.9264,80.9442,80.721,80.8192,14703.0
2018-11-13 12:45:00,90.52,90.54,90.42,90.51,7599.0,80.8103,80.8282,80.721,80.8014,7599.0
2018-11-13 12:50:00,90.53,90.57,90.42,90.5,7440.0,80.8192,80.8549,80.721,80.7925,7440.0
2018-11-13 12:55:00,90.48,90.48,90.39,90.45,10259.0,80.7746,80.7746,80.6943,80.7478,10259.0
2018-11-13 13:00:00,90.46,90.58,90.45,90.51,5432.0,80.7567,80.8639,80.7478,80.8014,5432.0
2018-11-13 13:05:00,90.48,90.51,90.44,90.45,6901.0,80.7746,80.8014,80.7389,80.7478,6901.0
2018-11-13 13:10:00,90.46,90.46,90.28,90.33,6236.0,80.7567,80.7567,80.5961,80.6407,6236.0
2018-11-13 13:15:00,90.33,90.37,90.23,90.29,6038.0,80.6407,80.6764,80.5514,80.605,6038.0
2018-11-13 13:20:00,90.35,90.41,90.3,90.35,8173.0,80.6585,80.7121,80.6139,80.6585,8173.0
2018-11-13 13:25:00,90.34,90.34,90.04,90.25,11506.0,80.6496,80.6496,80.3818,80.5693,11506.0
2018-11-13 13:30:00,90.25,90.44,90.2,90.4,13586.0,80.5693,80.7389,80.5246,80.7032,13586.0
2018-11-13 13:35:00,90.43,90.56,90.38,90.56,12765.0,80.73,80.846,80.6853,80.846,12765.0
2018-11-13 13:40:00,90.56,90.58,90.51,90.53,8600.0,80.846,80.8639,80.8014,80.8192,8600.0
2018-11-13 13:45:00,90.55,90.58,90.37,90.37,12738.0,80.8371,80.8639,80.6764,80.6764,12738.0
2018-11-13 13:50:00,90.37,90.54,90.36,90.49,17738.0,80.6764,80.8282,80.6675,80.7835,17738.0
2018-11-13 13:55:00,90.49,90.52,90.39,90.39,19798.0,80.7835,80.8103,80.6943,80.6943,19798.0
2018-11-13 14:00:00,90.4,90.45,90.29,90.3,15329.0,80.7032,80.7478,80.605,80.6139,15329.0
2018-11-13 14:05:00,90.29,90.3,90.23,90.27,11391.0,80.605,80.6139,80.5514,80.5871,11391.0
2018-11-13 14:10:00,90.24,90.27,90.12,90.12,12475.0,80.5603,80.5871,80.4532,80.4532,12475.0
2018-11-13 14:15:00,90.08,90.08,89.91,89.93,17347.0,80.4175,80.4175,80.2657,80.2836,17347.0
2018-11-13 14:20:00,89.94,89.96,89.77,89.9,20619.0,80.2925,80.3104,80.1408,80.2568,20619.0
2018-11-13 14:25:00,89.92,90.03,89.9,90.03,10730.0,80.2747,80.3729,80.2568,80.3729,10730.0
2018-11-13 14:30:00,90.03,90.15,90.01,90.15,16993.0,80.3729,80.48,80.355,80.48,16993.0
2018-11-13 14:35:00,90.14,90.29,90.13,90.27,20529.0,80.4711,80.605,80.4621,80.5871,20529.0
2018-11-13 14:40:00,90.26,90.26,89.91,89.96,12948.0,80.5782,80.5782,80.2657,80.3104,12948.0
2018-11-13 14:45:00,89.96,90.06,89.9,90.03,16190.0,80.3104,80.3996,80.2568,80.3729,16190.0
2018-11-13 14:50:00,90.02,90.15,89.99,90.12,17490.0,80.3639,80.48,80.3372,80.4532,17490.0
2018-11-13 14:55:00,90.12,90.25,90.03,90.05,12373.0,80.4532,80.5693,80.3729,80.3907,12373.0
2018-11-13 15:00:00,90.07,90.37,90.04,90.33,22319.0,80.4086,80.6764,80.3818,80.6407,22319.0
2018-11-13 15:05:00,90.34,90.34,90.1,90.17,15913.0,80.6496,80.6496,80.4354,80.4979,15913.0
2018-11-13 15:10:00,90.16,90.16,90.04,90.1,23386.0,80.4889,80.4889,80.3818,80.4354,23386.0
2018-11-13 15:15:00,90.09,90.15,89.92,90.01,25138.0,80.4264,80.48,80.2747,80.355,25138.0
2018-11-13 15:20:00,90.01,90.01,89.8,89.87,35181.0,80.355,80.355,80.1675,80.23,35181.0
2018-11-13 15:25:00,89.87,90.06,89.87,89.95,23988.0,80.23,80.3996,80.23,80.3014,23988.0
2018-11-13 15:30:00,89.93,89.99,89.7,89.76,36308.0,80.2836,80.3372,80.0783,80.1318,36308.0
2018-11-13 15:35:00,89.75,90.09,89.75,90.01,34854.0,80.1229,80.4264,80.1229,80.355,34854.0
2018-11-13 15:40:00,90.01,90.06,89.89,89.96,53345.0,80.355,80.3996,80.2479,80.3104,53345.0
2018-11-13 15:45:00,89.96,90.15,89.91,90.1,59246.0,80.3104,80.48,80.2657,80.4354,59246.0
2018-11-13 15:50:00,90.14,90.17,90.07,90.14,50203.0,80.4711,80.4979,80.4086,80.4711,50203.0
2018-11-13 15:55:00,90.14,90.14,89.89,89.91,108766.0,80.4711,80.4711,80.2479,80.2657,108766.0
2018-11-14 09:30:00,90.77,90.78,90.53,90.78,19318.0,81.0335,81.0424,80.8192,81.0424,19318.0
2018-11-14 09:35:00,90.75,90.84,90.46,90.83,7636.0,81.0156,81.096,80.7567,81.0871,7636.0
2018-11-14 09:40:00,90.83,91.15,90.76,91.15,7545.0,81.0871,81.3727,81.0246,81.3727,7545.0
2018-11-14 09:45:00,91.19,91.22,91.07,91.07,9613.0,81.4084,81.4352,81.3013,81.3013,9613.0
2018-11-14 09:50:00,91.09,91.2,91.08,91.15,10870.0,81.3192,81.4174,81.3102,81.3727,10870.0
2018-11-14 09:55:00,91.15,91.4,91.04,91.37,10014.0,81.3727,81.5959,81.2745,81.5691,10014.0
2018-11-14 10:00:00,91.36,91.42,91.28,91.37,9284.0,81.5602,81.6138,81.4888,81.5691,9284.0
2018-11-14 10:05:00,91.4,91.44,91.3,91.3,9283.0,81.5959,81.6316,81.5066,81.5066,9283.0
2018-11-14 10:10:00,91.31,91.36,91.11,91.11,19354.0,81.5156,81.5602,81.337,81.337,19354.0
2018-11-14 10:15:00,91.09,91.17,91.03,91.06,11189.0,81.3192,81.3906,81.2656,81.2924,11189.0
2018-11-14 10:20:00,91.07,91.16,91.04,91.05,9282.0,81.3013,81.3817,81.2745,81.2835,9282.0
2018-11-14 10:25:00,91.05,91.05,90.89,90.98,10575.0,81.2835,81.2835,81.1406,81.221,10575.0
2018-11-14 10:30:00,91.01,91.03,90.83,90.84,34977.0,81.2477,81.2656,81.0871,81.096,34977.0
2018-11-14 10:35:00,90.82,90.96,90.81,90.86,13646.0,81.0781,81.2031,81.0692,81.1138,13646.0
2018-11-14 10:40:00,90.86,90.88,90.68,90.73,17861.0,81.1138,81.1317,80.9531,80.9978,17861.0
2018-11-14 10:45:00,90.71,90.85,90.62,90.62,19397.0,80.9799,81.1049,80.8996,80.8996,19397.0
2018-11-14 10:50:00,90.62,90.69,90.34,90.4,23741.0,80.8996,80.9621,80.6496,80.7032,23741.0
2018-11-14 10:55:00,90.44,90.51,90.35,90.49,12449.0,80.7389,80.8014,80.6585,80.7835,12449.0
2018-11-14 11:00:00,90.48,90.51,90.22,90.22,16803.0,80.7746,80.8014,80.5425,80.5425,16803.0
2018-11-14 11:05:00,90.23,90.24,90.13,90.17,28478.0,80.5514,80.5603,80.4621,80.4979,28478.0
2018-11-14 11:10:00,90.16,90.26,89.97,89.97,16496.0,80.4889,80.5782,80.3193,80.3193,16496.0
2018-11-14 11:15:00,89.93,90.08,89.93,89.95,17987.0,80.2836,80.4175,80.2836,80.3014,17987.0
2018-11-14 11:20:00,89.97,90.0,89.77,89.82,15322.0,80.3193,80.3461,80.1408,80.1854,15322.0
2018-11-14 11:25:00,89.82,90.07,89.82,89.98,56683.0,80.1854,80.4086,80.1854,80.3282,56683.0
2018-11-14 11:30:00,89.97,90.15,89.91,89.91,25670.0,80.3193,80.48,80.2657,80.2657,25670.0
2018-11-14 11:35:00,89.89,89.89,89.57,89.63,27129.0,80.2479,80.2479,79.9622,80.0158,27129.0
2018-11-14 11:40:00,89.62,89.67,89.4,89.64,33895.0,80.0068,80.0515,79.8104,80.0247,33895.0
2018-11-14 11:45:00,89.64,89.87,89.63,89.75,47172.0,80.0247,80.23,80.0158,80.1229,47172.0
2018-11-14 11:50:00,89.75,89.91,89.68,89.86,21940.0,80.1229,80.2657,80.0604,80.2211,21940.0
2018-11-14 11:55:00,89.84,89.96,89.76,89.9,10823.0,80.2032,80.3104,80.1318,80.2568,10823.0
2018-11-14 12:00:00,89.91,90.0,89.84,89.89,24233.0,80.2657,80.3461,80.2032,80.2479,24233.0
2018-11-14 12:05:00,89.9,89.91,89.71,89.71,32593.0,80.2568,80.2657,80.0872,80.0872,32593.0
2018-11-14 12:10:00,89.67,89.68,89.44,89.5,16118.0,80.0515,80.0604,79.8462,79.8997,16118.0
2018-11-14 12:15:00,89.51,89.64,89.48,89.59,16222.0,79.9086,80.0247,79.8819,79.9801,16222.0
2018-11-14 12:20:00,89.64,89.83,89.64,89.73,14159.0,80.0247,80.1943,80.0247,80.105,14159.0
2018-11-14 12:25:00,89.75,89.86,89.67,89.77,34201.0,80.1229,80.2211,80.0515,80.1408,34201.0
2018-11-14 12:30:00,89.76,89.76,89.49,89.56,12267.0,80.1318,80.1318,79.8908,79.9533,12267.0
2018-11-14 12:35:00,89.55,89.55,89.18,89.22,14406.0,79.9444,79.9444,79.614,79.6498,14406.0
2018-11-14 12:40:00,89.23,89.24,89.02,89.07,14649.0,79.6587,79.6676,79.4712,79.5158,14649.0
2018-11-14 12:45:00,89.06,89.22,89.02,89.21,10156.0,79.5069,79.6498,79.4712,79.6408,10156.0
2018-11-14 12:50:00,89.19,89.33,89.13,89.19,16589.0,79.623,79.748,79.5694,79.623,16589.0
2018-11-14 12:55:00,89.19,89.26,88.91,88.91,22121.0,79.623,79.6855,79.373,79.373,22121.0
2018-11-14 13:00:00,88.91,89.07,88.87,88.91,18937.0,79.373,79.5158,79.3373,79.373,18937.0
2018-11-14 13:05:00,88.92,89.11,88.87,88.98,11400.0,79.3819,79.5516,79.3373,79.4355,11400.0
2018-11-14 13:10:00,88.97,88.98,88.58,88.75,14832.0,79.4266,79.4355,79.0784,79.2302,14832.0
2018-11-14 13:15:00,88.78,88.97,88.77,88.92,13147.0,79.2569,79.4266,79.248,79.3819,13147.0
2018-11-14 13:20:00,88.89,88.96,88.76,88.8,9765.0,79.3552,79.4176,79.2391,79.2748,9765.0
2018-11-14 13:25:00,88.81,88.82,88.62,88.75,23660.0,79.2837,79.2927,79.1141,79.2302,23660.0
2018-11-14 13:30:00,88.73,88.8,88.61,88.67,10973.0,79.2123,79.2748,79.1052,79.1587,10973.0
2018-11-14 13:35:00,88.68,88.75,88.51,88.56,10030.0,79.1677,79.2302,79.0159,79.0605,10030.0
2018-11-14 13:40:00,88.57,88.57,88.21,88.21,13299.0,79.0695,79.0695,78.7481,78.7481,13299.0
2018-11-14 13:45:00,88.24,88.3,88.18,88.2,17812.0,78.7749,78.8284,78.7213,78.7392,17812.0
2018-11-14 13:50:00,88.17,88.26,88.15,88.22,10681.0,78.7124,78.7927,78.6945,78.757,10681.0
2018-11-14 13:55:00,88.24,88.45,88.24,88.38,11807.0,78.7749,78.9623,78.7749,78.8999,11807.0
2018-11-14 14:00:00,88.37,88.38,88.06,88.07,12795.0,78.8909,78.8999,78.6142,78.6231,12795.0
2018-11-14 14:05:00,88.08,88.2,88.0,88.2,15417.0,78.632,78.7392,78.5606,78.7392,15417.0
2018-11-14 14:10:00,88.21,88.4,88.21,88.4,13113.0,78.7481,78.9177,78.7481,78.9177,13113.0
2018-11-14 14:15:00,88.42,88.86,88.42,88.71,37307.0,78.9356,79.3284,78.9356,79.1945,37307.0
2018-11-14 14:20:00,88.73,89.03,88.7,88.88,20544.0,79.2123,79.4801,79.1855,79.3462,20544.0
2018-11-14 14:25:00,88.85,88.85,88.59,88.63,16898.0,79.3194,79.3194,79.0873,79.123,16898.0
2018-11-14 14:30:00,88.62,88.79,88.53,88.57,16254.0,79.1141,79.2659,79.0338,79.0695,16254.0
2018-11-14 14:35:00,88.59,88.77,88.53,88.54,19697.0,79.0873,79.248,79.0338,79.0427,19697.0
2018-11-14 14:40:00,88.54,88.6,88.37,88.48,25291.0,79.0427,79.0963,78.8909,78.9891,25291.0
2018-11-14 14:45:00,88.49,88.69,88.4,88.6,25075.0,78.9981,79.1766,78.9177,79.0963,25075.0
2018-11-14 14:50:00,88.57,88.9,88.55,88.88,23016.0,79.0695,79.3641,79.0516,79.3462,23016.0
2018-11-14 14:55:00,88.92,89.15,88.88,89.06,22222.0,79.3819,79.5873,79.3462,79.5069,22222.0
2018-11-14 15:00:00,89.07,89.24,88.96,89.09,16569.0,79.5158,79.6676,79.4176,79.5337,16569.0
2018-11-14 15:05:00,89.09,89.36,89.08,89.25,24636.0,79.5337,79.7747,79.5248,79.6765,24636.0
2018-11-14 15:10:00,89.23,89.29,89.14,89.26,23721.0,79.6587,79.7122,79.5783,79.6855,23721.0
2018-11-14 15:15:00,89.25,89.36,89.14,89.31,27295.0,79.6765,79.7747,79.5783,79.7301,27295.0
2018-11-14 15:20:00,89.3,89.3,89.12,89.24,25919.0,79.7212,79.7212,79.5605,79.6676,25919.0
2018-11-14 15:25:00,89.23,89.29,89.17,89.27,19249.0,79.6587,79.7122,79.6051,79.6944,19249.0
2018-11-14 15:30:00,89.26,89.31,89.1,89.24,38268.0,79.6855,79.7301,79.5426,79.6676,38268.0
2018-11-14 15:35:00,89.24,89.52,89.19,89.49,34950.0,79.6676,79.9176,79.623,79.8908,34950.0
2018-11-14 15:40:00,89.49,89.51,89.23,89.25,37037.0,79.8908,79.9086,79.6587,79.6765,37037.0
2018-11-14 15:45:00,89.24,89.41,89.15,89.18,52852.0,79.6676,79.8194,79.5873,79.614,52852.0
2018-11-14 15:50:00,89.17,89.22,88.8,88.87,59590.0,79.6051,79.6498,79.2748,79.3373,59590.0
2018-11-14 15:55:00,88.86,89.06,88.71,88.93,146116.0,79.3284,79.5069,79.1945,79.3909,146116.0
2018-11-15 09:30:00,88.24,88.26,87.58,88.01,52371.0,78.7749,78.7927,78.1857,78.5695,52371.0
2018-11-15 09:35:00,88.04,88.22,87.86,88.02,54536.0,78.5963,78.757,78.4356,78.5785,54536.0
2018-11-15 09:40:00,88.09,88.29,87.95,88.29,21115.0,78.641,78.8195,78.516,78.8195,21115.0
2018-11-15 09:45:00,88.23,88.62,88.22,88.52,56514.0,78.7659,79.1141,78.757,79.0248,56514.0
2018-11-15 09:50:00,88.52,88.54,88.2,88.39,24777.0,79.0248,79.0427,78.7392,78.9088,24777.0
2018-11-15 09:55:00,88.39,88.46,88.05,88.06,12757.0,78.9088,78.9713,78.6053,78.6142,12757.0
2018-11-15 10:00:00,88.06,88.43,87.82,87.85,32626.0,78.6142,78.9445,78.3999,78.4267,32626.0
2018-11-15 10:05:00,87.78,87.93,87.63,87.77,25494.0,78.3642,78.4981,78.2303,78.3553,25494.0
2018-11-15 10:10:00,87.78,88.13,87.75,88.13,10894.0,78.3642,78.6767,78.3374,78.6767,10894.0
2018-11-15 10:15:00,88.14,88.17,87.92,88.05,9921.0,78.6856,78.7124,78.4892,78.6053,9921.0
2018-11-15 10:20:00,88.07,88.2,87.9,87.9,13650.0,78.6231,78.7392,78.4713,78.4713,13650.0
2018-11-15 10:25:00,87.9,88.04,87.85,87.97,14082.0,78.4713,78.5963,78.4267,78.5338,14082.0
2018-11-15 10:30:00,87.97,87.97,87.7,87.74,21829.0,78.5338,78.5338,78.2928,78.3285,21829.0
2018-11-15 10:35:00,87.72,87.74,87.53,87.66,18456.0,78.3107,78.3285,78.141,78.2571,18456.0
2018-11-15 10:40:00,87.73,87.81,87.62,87.67,13642.0,78.3196,78.391,78.2214,78.266,13642.0
2018-11-15 10:45:00,87.66,88.03,87.66,88.01,13024.0,78.2571,78.5874,78.2571,78.5695,13024.0
2018-11-15 10:50:00,88.0,88.27,88.0,88.19,20206.0,78.5606,78.8017,78.5606,78.7302,20206.0
2018-11-15 10:55:00,88.19,88.24,88.08,88.09,11098.0,78.7302,78.7749,78.632,78.641,11098.0
2018-11-15 11:00:00,88.1,88.25,87.97,88.23,19174.0,78.6499,78.7838,78.5338,78.7659,19174.0
2018-11-15 11:05:00,88.24,88.48,88.21,88.37,8707.0,78.7749,78.9891,78.7481,78.8909,8707.0
2018-11-15 11:10:00,88.38,88.43,88.27,88.32,8596.0,78.8999,78.9445,78.8017,78.8463,8596.0
2018-11-15 11:15:00,88.37,88.56,88.33,88.38,20405.0,78.8909,79.0605,78.8552,78.8999,20405.0
2018-11-15 11:20:00,88.4,88.76,88.39,88.69,12573.0,78.9177,79.2391,78.9088,79.1766,12573.0
2018-11-15 11:25:00,88.7,88.77,88.46,88.59,26524.0,79.1855,79.248,78.9713,79.0873,26524.0
2018-11-15 11:30:00,88.63,88.88,88.55,88.82,20872.0,79.123,79.3462,79.0516,79.2927,20872.0
2018-11-15 11:35:00,88.84,88.84,88.7,88.73,9034.0,79.3105,79.3105,79.1855,79.2123,9034.0
2018-11-15 11:40:00,88.71,89.02,88.69,88.74,24876.0,79.1945,79.4712,79.1766,79.2212,24876.0
2018-11-15 11:45:00,88.74,88.9,88.68,88.8,10246.0,79.2212,79.3641,79.1677,79.2748,10246.0
2018-11-15 11:50:00,88.8,89.03,88.74,89.03,13451.0,79.2748,79.4801,79.2212,79.4801,13451.0
2018-11-15 11:55:00,89.03,89.03,88.86,88.93,18236.0,79.4801,79.4801,79.3284,79.3909,18236.0
2018-11-15 12:00:00,88.94,89.03,88.84,88.98,11535.0,79.3998,79.4801,79.3105,79.4355,11535.0
2018-11-15 12:05:00,88.98,89.09,88.61,88.61,29471.0,79.4355,79.5337,79.1052,79.1052,29471.0
2018-11-15 12:10:00,88.63,88.83,88.62,88.69,10815.0,79.123,79.3016,79.1141,79.1766,10815.0
2018-11-15 12:15:00,88.67,88.88,88.65,88.84,9850.0,79.1587,79.3462,79.1409,79.3105,9850.0
2018-11-15 12:20:00,88.82,89.01,88.82,88.99,9672.0,79.2927,79.4623,79.2927,79.4444,9672.0
2018-11-15 12:25:00,88.98,88.98,88.76,88.93,16067.0,79.4355,79.4355,79.2391,79.3909,16067.0
2018-11-15 12:30:00,88.92,88.92,88.76,88.88,10453.0,79.3819,79.3819,79.2391,79.3462,10453.0
2018-11-15 12:35:00,88.88,88.95,88.72,88.94,17136.0,79.3462,79.4087,79.2034,79.3998,17136.0
2018-11-15 12:40:00,88.92,88.94,88.62,88.62,8093.0,79.3819,79.3998,79.1141,79.1141,8093.0
2018-11-15 12:45:00,88.64,88.64,88.58,88.62,5865.0,79.132,79.132,79.0784,79.1141,5865.0
2018-11-15 12:50:00,88.64,88.69,88.4,88.43,10382.0,79.132,79.1766,78.9177,78.9445,10382.0
2018-11-15 12:55:00,88.41,88.46,88.31,88.39,13365.0,78.9266,78.9713,78.8374,78.9088,13365.0
2018-11-15 13:00:00,88.4,88.42,88.24,88.27,18247.0,78.9177,78.9356,78.7749,78.8017,18247.0
2018-11-15 13:05:00,88.25,88.27,88.07,88.07,9380.0,78.7838,78.8017,78.6231,78.6231,9380.0
2018-11-15 13:10:00,88.04,88.34,88.04,88.28,9265.0,78.5963,78.8641,78.5963,78.8106,9265.0
2018-11-15 13:15:00,88.32,88.66,88.2,88.53,33889.0,78.8463,79.1498,78.7392,79.0338,33889.0
2018-11-15 13:20:00,88.54,88.99,88.54,88.97,24758.0,79.0427,79.4444,79.0427,79.4266,24758.0
2018-11-15 13:25:00,88.97,89.13,88.88,89.12,27139.0,79.4266,79.5694,79.3462,79.5605,27139.0
2018-11-15 13:30:00,89.15,89.24,88.98,89.14,20399.0,79.5873,79.6676,79.4355,79.5783,20399.0
2018-11-15 13:35:00,89.14,89.22,89.0,89.03,9437.0,79.5783,79.6498,79.4534,79.4801,9437.0
2018-11-15 13:40:00,89.03,89.2,88.92,89.09,16936.0,79.4801,79.6319,79.3819,79.5337,16936.0
2018-11-15 13:45:00,89.14,89.26,88.84,88.84,12388.0,79.5783,79.6855,79.3105,79.3105,12388.0
2018-11-15 13:50:00,88.88,89.19,88.88,89.14,15087.0,79.3462,79.623,79.3462,79.5783,15087.0
2018-11-15 13:55:00,89.13,89.28,89.09,89.11,12930.0,79.5694,79.7033,79.5337,79.5516,12930.0
2018-11-15 14:00:00,89.13,89.21,89.04,89.14,22883.0,79.5694,79.6408,79.4891,79.5783,22883.0
2018-11-15 14:05:00,89.12,89.31,89.11,89.24,15812.0,79.5605,79.7301,79.5516,79.6676,15812.0
2018-11-15 14:10:00,89.22,89.22,89.12,89.16,24508.0,79.6498,79.6498,79.5605,79.5962,24508.0
2018-11-15 14:15:00,89.18,89.2,88.87,88.98,13505.0,79.614,79.6319,79.3373,79.4355,13505.0
2018-11-15 14:20:00,88.96,89.1,88.92,89.0,15940.0,79.4176,79.5426,79.3819,79.4534,15940.0
2018-11-15 14:25:00,89.05,89.23,88.99,89.21,24860.0,79.498,79.6587,79.4444,79.6408,24860.0
2018-11-15 14:30:00,89.22,89.49,89.2,89.4,15811.0,79.6498,79.8908,79.6319,79.8104,15811.0
2018-11-15 14:35:00,89.4,89.4,89.13,89.22,16923.0,79.8104,79.8104,79.5694,79.6498,16923.0
2018-11-15 14:40:00,89.23,89.27,89.11,89.12,15760.0,79.6587,79.6944,79.5516,79.5605,15760.0
2018-11-15 14:45:00,89.12,89.29,89.12,89.21,25897.0,79.5605,79.7122,79.5605,79.6408,25897.0
2018-11-15 14:50:00,89.16,89.19,88.91,89.02,32087.0,79.5962,79.623,79.373,79.4712,32087.0
2018-11-15 14:55:00,89.03,89.1,88.87,88.97,24985.0,79.4801,79.5426,79.3373,79.4266,24985.0
2018-11-15 15:00:00,88.98,89.03,88.44,88.67,81120.0,79.4355,79.4801,78.9534,79.1587,81120.0
2018-11-15 15:05:00,88.69,88.99,88.69,88.89,33841.0,79.1766,79.4444,79.1766,79.3552,33841.0
2018-11-15 15:10:00,88.91,89.25,88.9,89.19,49905.0,79.373,79.6765,79.3641,79.623,49905.0
2018-11-15 15:15:00,89.2,89.22,88.95,88.96,44314.0,79.6319,79.6498,79.4087,79.4176,44314.0
2018-11-15 15:20:00,88.93,89.0,88.69,88.77,30729.0,79.3909,79.4534,79.1766,79.248,30729.0
2018-11-15 15:25:00,88.76,88.91,88.74,88.76,22965.0,79.2391,79.373,79.2212,79.2391,22965.0
2018-11-15 15:30:00,88.74,89.04,88.74,88.9,43441.0,79.2212,79.4891,79.2212,79.3641,43441.0
2018-11-15 15:35:00,88.89,89.03,88.89,88.98,46628.0,79.3552,79.4801,79.3552,79.4355,46628.0
2018-11-15 15:40:00,88.97,89.02,88.88,89.01,64949.0,79.4266,79.4712,79.3462,79.4623,64949.0
2018-11-15 15:45:00,89.02,89.05,88.82,88.9,65632.0,79.4712,79.498,79.2927,79.3641,65632.0
2018-11-15 15:50:00,88.89,89.05,88.88,89.0,120483.0,79.3552,79.498,79.3462,79.4534,120483.0
2018-11-15 15:55:00,88.98,89.22,88.95,89.2,145906.0,79.4355,79.6498,79.4087,79.6319,145906.0
2018-11-16 09:30:00,88.52,88.74,88.51,88.69,107716.0,79.0248,79.2212,79.0159,79.1766,107716.0
2018-11-16 09:35:00,88.69,88.77,88.05,88.24,18266.0,79.1766,79.248,78.6053,78.7749,18266.0
2018-11-16 09:40:00,88.26,88.51,88.22,88.26,23055.0,78.7927,79.0159,78.757,78.7927,23055.0
2018-11-16 09:45:00,88.31,88.58,88.25,88.52,12999.0,78.8374,79.0784,78.7838,79.0248,12999.0
2018-11-16 09:50:00,88.5,88.58,88.41,88.46,10212.0,79.007,79.0784,78.9266,78.9713,10212.0
2018-11-16 09:55:00,88.47,88.47,88.27,88.42,11832.0,78.9802,78.9802,78.8017,78.9356,11832.0
2018-11-16 10:00:00,88.41,88.42,88.23,88.33,14164.0,78.9266,78.9356,78.7659,78.8552,14164.0
2018-11-16 10:05:00,88.31,88.31,88.06,88.11,19823.0,78.8374,78.8374,78.6142,78.6588,19823.0
2018-11-16 10:10:00,88.08,88.14,87.85,88.14,51162.0,78.632,78.6856,78.4267,78.6856,51162.0
2018-11-16 10:15:00,88.15,88.39,88.14,88.23,34535.0,78.6945,78.9088,78.6856,78.7659,34535.0
2018-11-16 10:20:00,88.27,88.31,88.04,88.15,33230.0,78.8017,78.8374,78.5963,78.6945,33230.0
2018-11-16 10:25:00,88.14,88.27,88.14,88.27,14519.0,78.6856,78.8017,78.6856,78.8017,14519.0
2018-11-16 10:30:00,88.28,88.55,88.23,88.48,10955.0,78.8106,79.0516,78.7659,78.9891,10955.0
2018-11-16 10:35:00,88.55,88.67,88.51,88.56,7895.0,79.0516,79.1587,79.0159,79.0605,7895.0
2018-11-16 10:40:00,88.54,88.65,88.54,88.64,8428.0,79.0427,79.1409,79.0427,79.132,8428.0
2018-11-16 10:45:00,88.67,88.7,88.55,88.69,6680.0,79.1587,79.1855,79.0516,79.1766,6680.0
2018-11-16 10:50:00,88.69,88.7,88.55,88.64,10905.0,79.1766,79.1855,79.0516,79.132,10905.0
2018-11-16 10:55:00,88.69,88.73,88.58,88.62,8461.0,79.1766,79.2123,79.0784,79.1141,8461.0
2018-11-16 11:00:00,88.65,88.68,88.5,88.55,7314.0,79.1409,79.1677,79.007,79.0516,7314.0
2018-11-16 11:05:00,88.57,88.6,88.55,88.57,8380.0,79.0695,79.0963,79.0516,79.0695,8380.0
2018-11-16 11:10:00,88.56,88.6,88.37,88.37,7639.0,79.0605,79.0963,78.8909,78.8909,7639.0
2018-11-16 11:15:00,88.37,88.44,88.36,88.41,8232.0,78.8909,78.9534,78.882,78.9266,8232.0
2018-11-16 11:20:00,88.4,88.4,88.25,88.36,9892.0,78.9177,78.9177,78.7838,78.882,9892.0
2018-11-16 11:25:00,88.35,88.49,88.35,88.45,10073.0,78.8731,78.9981,78.8731,78.9623,10073.0
2018-11-16 11:30:00,88.46,88.54,88.39,88.47,11651.0,78.9713,79.0427,78.9088,78.9802,11651.0
2018-11-16 11:35:00,88.52,88.58,88.51,88.53,10763.0,79.0248,79.0784,79.0159,79.0338,10763.0
2018-11-16 11:40:00,88.54,88.54,88.47,88.49,7776.0,79.0427,79.0427,78.9802,78.9981,7776.0
2018-11-16 11:45:00,88.51,88.54,88.45,88.48,13965.0,79.0159,79.0427,78.9623,78.9891,13965.0
2018-11-16 11:50:00,88.46,88.48,88.32,88.36,22389.0,78.9713,78.9891,78.8463,78.882,22389.0
2018-11-16 11:55:00,88.37,88.51,88.35,88.4,17677.0,78.8909,79.0159,78.8731,78.9177,17677.0
2018-11-16 12:00:00,88.44,88.46,88.17,88.17,16011.0,78.9534,78.9713,78.7124,78.7124,16011.0
2018-11-16 12:05:00,88.19,88.21,88.02,88.16,42540.0,78.7302,78.7481,78.5785,78.7035,42540.0
2018-11-16 12:10:00,88.15,88.2,87.95,88.09,18934.0,78.6945,78.7392,78.516,78.641,18934.0
2018-11-16 12:15:00,88.11,88.11,87.92,87.93,20225.0,78.6588,78.6588,78.4892,78.4981,20225.0
2018-11-16 12:20:00,87.92,87.97,87.78,87.96,19111.0,78.4892,78.5338,78.3642,78.5249,19111.0
2018-11-16 12:25:00,87.96,87.96,87.74,87.75,15675.0,78.5249,78.5249,78.3285,78.3374,15675.0
2018-11-16 12:30:00,87.77,88.01,87.69,88.01,25060.0,78.3553,78.5695,78.2839,78.5695,25060.0
2018-11-16 12:35:00,87.98,88.27,87.98,88.14,43520.0,78.5428,78.8017,78.5428,78.6856,43520.0
2018-11-16 12:40:00,88.17,88.22,88.06,88.08,30267.0,78.7124,78.757,78.6142,78.632,30267.0
2018-11-16 12:45:00,88.1,88.62,88.08,88.54,47226.0,78.6499,79.1141,78.632,79.0427,47226.0
2018-11-16 12:50:00,88.55,88.55,88.31,88.31,14170.0,79.0516,79.0516,78.8374,78.8374,14170.0
2018-11-16 12:55:00,88.29,88.31,88.16,88.25,41462.0,78.8195,78.8374,78.7035,78.7838,41462.0
2018-11-16 13:00:00,88.25,88.29,88.06,88.08,27742.0,78.7838,78.8195,78.6142,78.632,27742.0
2018-11-16 13:05:00,88.06,88.09,87.84,87.94,16111.0,78.6142,78.641,78.4178,78.5071,16111.0
2018-11-16 13:10:00,87.96,88.12,87.96,88.05,8874.0,78.5249,78.6677,78.5249,78.6053,8874.0
2018-11-16 13:15:00,88.07,88.19,88.02,88.1,13057.0,78.6231,78.7302,78.5785,78.6499,13057.0
2018-11-16 13:20:00,88.12,88.16,88.06,88.09,15049.0,78.6677,78.7035,78.6142,78.641,15049.0
2018-11-16 13:25:00,88.08,88.13,88.01,88.06,10373.0,78.632,78.6767,78.5695,78.6142,10373.0
2018-11-16 13:30:00,88.07,88.08,87.96,87.97,12283.0,78.6231,78.632,78.5249,78.5338,12283.0
2018-11-16 13:35:00,87.96,87.97,87.84,87.89,16752.0,78.5249,78.5338,78.4178,78.4624,16752.0
2018-11-16 13:40:00,87.88,87.91,87.65,87.67,29595.0,78.4535,78.4803,78.2482,78.266,29595.0
2018-11-16 13:45:00,87.69,87.69,87.44,87.49,64852.0,78.2839,78.2839,78.0607,78.1053,64852.0
2018-11-16 13:50:00,87.49,87.55,87.43,87.43,61263.0,78.1053,78.1589,78.0518,78.0518,61263.0
2018-11-16 13:55:00,87.44,87.7,87.43,87.7,63835.0,78.0607,78.2928,78.0518,78.2928,63835.0
2018-11-16 14:00:00,87.7,87.84,87.69,87.75,28340.0,78.2928,78.4178,78.2839,78.3374,28340.0
2018-11-16 14:05:00,87.75,87.84,87.71,87.75,17787.0,78.3374,78.4178,78.3017,78.3374,17787.0
2018-11-16 14:10:00,87.76,87.82,87.58,87.58,24477.0,78.3464,78.3999,78.1857,78.1857,24477.0
2018-11-16 14:15:00,87.59,87.75,87.57,87.72,21781.0,78.1946,78.3374,78.1767,78.3107,21781.0
2018-11-16 14:20:00,87.71,87.72,87.57,87.57,16045.0,78.3017,78.3107,78.1767,78.1767,16045.0
2018-11-16 14:25:00,87.57,87.89,87.55,87.8,26630.0,78.1767,78.4624,78.1589,78.3821,26630.0
2018-11-16 14:30:00,87.83,87.95,87.83,87.9,19915.0,78.4089,78.516,78.4089,78.4713,19915.0
2018-11-16 14:35:00,87.9,87.92,87.78,87.83,28415.0,78.4713,78.4892,78.3642,78.4089,28415.0
2018-11-16 14:40:00,87.83,87.84,87.64,87.64,24005.0,78.4089,78.4178,78.2392,78.2392,24005.0
2018-11-16 14:45:00,87.64,87.72,87.62,87.69,21383.0,78.2392,78.3107,78.2214,78.2839,21383.0
2018-11-16 14:50:00,87.69,87.71,87.57,87.66,21246.0,78.2839,78.3017,78.1767,78.2571,21246.0
2018-11-16 14:55:00,87.65,87.65,87.52,87.56,25892.0,78.2482,78.2482,78.1321,78.1678,25892.0
2018-11-16 15:00:00,87.57,87.74,87.56,87.74,31767.0,78.1767,78.3285,78.1678,78.3285,31767.0
2018-11-16 15:05:00,87.72,87.77,87.63,87.65,23417.0,78.3107,78.3553,78.2303,78.2482,23417.0
2018-11-16 15:10:00,87.67,87.78,87.64,87.73,39807.0,78.266,78.3642,78.2392,78.3196,39807.0
2018-11-16 15:15:00,87.73,87.8,87.71,87.77,43391.0,78.3196,78.3821,78.3017,78.3553,43391.0
2018-11-16 15:20:00,87.78,87.82,87.72,87.8,50621.0,78.3642,78.3999,78.3107,78.3821,50621.0
2018-11-16 15:25:00,87.81,87.91,87.76,87.79,46179.0,78.391,78.4803,78.3464,78.3731,46179.0
2018-11-16 15:30:00,87.79,87.84,87.73,87.73,56786.0,78.3731,78.4178,78.3196,78.3196,56786.0
2018-11-16 15:35:00,87.75,87.92,87.75,87.9,63932.0,78.3374,78.4892,78.3374,78.4713,63932.0
2018-11-16 15:40:00,87.9,87.92,87.82,87.85,59641.0,78.4713,78.4892,78.3999,78.4267,59641.0
2018-11-16 15:45:00,87.86,87.91,87.74,87.76,73190.0,78.4356,78.4803,78.3285,78.3464,73190.0
2018-11-16 15:50:00,87.76,87.8,87.67,87.71,103973.0,78.3464,78.3821,78.266,78.3017,103973.0
2018-11-16 15:55:00,87.7,87.75,87.58,87.65,205375.0,78.2928,78.3374,78.1857,78.2482,205375.0
2018-11-19 09:30:00,87.92,87.92,87.29,87.5,43172.0,78.4892,78.4892,77.9268,78.1142,43172.0
2018-11-19 09:35:00,87.59,87.98,87.58,87.96,11721.0,78.1946,78.5428,78.1857,78.5249,11721.0
2018-11-19 09:40:00,87.93,88.18,87.91,88.06,9967.0,78.4981,78.7213,78.4803,78.6142,9967.0
2018-11-19 09:45:00,88.06,88.06,87.75,87.92,16356.0,78.6142,78.6142,78.3374,78.4892,16356.0
2018-11-19 09:50:00,87.96,87.96,87.73,87.76,12224.0,78.5249,78.5249,78.3196,78.3464,12224.0
2018-11-19 09:55:00,87.78,87.9,87.72,87.84,16538.0,78.3642,78.4713,78.3107,78.4178,16538.0
2018-11-19 10:00:00,87.83,87.85,87.66,87.78,18533.0,78.4089,78.4267,78.2571,78.3642,18533.0
2018-11-19 10:05:00,87.77,87.84,87.63,87.63,20939.0,78.3553,78.4178,78.2303,78.2303,20939.0
2018-11-19 10:10:00,87.58,87.7,87.55,87.64,17821.0,78.1857,78.2928,78.1589,78.2392,17821.0
2018-11-19 10:15:00,87.63,87.8,87.61,87.73,11731.0,78.2303,78.3821,78.2125,78.3196,11731.0
2018-11-19 10:20:00,87.73,87.75,87.37,87.44,13963.0,78.3196,78.3374,77.9982,78.0607,13963.0
2018-11-19 10:25:00,87.45,87.56,87.44,87.48,9801.0,78.0696,78.1678,78.0607,78.0964,9801.0
2018-11-19 10:30:00,87.47,87.52,87.2,87.31,15175.0,78.0875,78.1321,77.8464,77.9446,15175.0
2018-11-19 10:35:00,87.34,87.63,87.34,87.6,10098.0,77.9714,78.2303,77.9714,78.2035,10098.0
2018-11-19 10:40:00,87.56,87.69,87.56,87.67,10524.0,78.1678,78.2839,78.1678,78.266,10524.0
2018-11-19 10:45:00,87.68,88.12,87.64,88.09,27525.0,78.2749,78.6677,78.2392,78.641,27525.0
2018-11-19 10:50:00,88.12,88.12,87.83,87.88,14108.0,78.6677,78.6677,78.4089,78.4535,14108.0
2018-11-19 10:55:00,87.91,87.95,87.76,87.9,7900.0,78.4803,78.516,78.3464,78.4713,7900.0
2018-11-19 11:00:00,87.87,87.94,87.8,87.9,9135.0,78.4446,78.5071,78.3821,78.4713,9135.0
2018-11-19 11:05:00,87.9,88.16,87.89,88.13,11416.0,78.4713,78.7035,78.4624,78.6767,11416.0
2018-11-19 11:10:00,88.12,88.15,87.93,87.95,7440.0,78.6677,78.6945,78.4981,78.516,7440.0
2018-11-19 11:15:00,87.91,88.19,87.91,88.19,16250.0,78.4803,78.7302,78.4803,78.7302,16250.0
2018-11-19 11:20:00,88.19,88.19,87.9,87.91,25889.0,78.7302,78.7302,78.4713,78.4803,25889.0
2018-11-19 11:25:00,87.9,87.9,87.72,87.84,9298.0,78.4713,78.4713,78.3107,78.4178,9298.0
2018-11-19 11:30:00,87.78,87.8,87.65,87.65,7473.0,78.3642,78.3821,78.2482,78.2482,7473.0
2018-11-19 11:35:00,87.68,87.69,87.51,87.51,50388.0,78.2749,78.2839,78.1232,78.1232,50388.0
2018-11-19 11:40:00,87.52,87.52,87.35,87.46,15376.0,78.1321,78.1321,77.9803,78.0785,15376.0
2018-11-19 11:45:00,87.46,87.46,87.3,87.33,7165.0,78.0785,78.0785,77.9357,77.9625,7165.0
2018-11-19 11:50:00,87.26,87.35,86.87,87.0,15700.0,77.9,77.9803,77.5518,77.6679,15700.0
2018-11-19 11:55:00,87.0,87.16,86.97,87.09,6631.0,77.6679,77.8107,77.6411,77.7482,6631.0
2018-11-19 12:00:00,87.13,87.13,87.0,87.04,10300.0,77.7839,77.7839,77.6679,77.7036,10300.0
2018-11-19 12:05:00,87.09,87.12,86.83,87.05,38749.0,77.7482,77.775,77.5161,77.7125,38749.0
2018-11-19 12:10:00,87.08,87.18,86.93,86.99,12718.0,77.7393,77.8286,77.6054,77.659,12718.0
2018-11-19 12:15:00,86.97,87.06,86.92,87.03,7230.0,77.6411,77.7214,77.5965,77.6947,7230.0
2018-11-19 12:20:00,87.01,87.12,86.97,87.02,8306.0,77.6768,77.775,77.6411,77.6857,8306.0
2018-11-19 12:25:00,86.97,87.1,86.91,87.08,17039.0,77.6411,77.7572,77.5875,77.7393,17039.0
2018-11-19 12:30:00,87.05,87.05,86.9,86.92,45410.0,77.7125,77.7125,77.5786,77.5965,45410.0
2018-11-19 12:35:00,86.91,87.15,86.9,87.15,17697.0,77.5875,77.8018,77.5786,77.8018,17697.0
2018-11-19 12:40:00,87.17,87.29,87.15,87.26,11714.0,77.8196,77.9268,77.8018,77.9,11714.0
2018-11-19 12:45:00,87.22,87.32,87.17,87.17,24055.0,77.8643,77.9536,77.8196,77.8196,24055.0
2018-11-19 12:50:00,87.15,87.29,87.02,87.18,8568.0,77.8018,77.9268,77.6857,77.8286,8568.0
2018-11-19 12:55:00,87.16,87.32,87.16,87.32,6571.0,77.8107,77.9536,77.8107,77.9536,6571.0
2018-11-19 13:00:00,87.3,87.3,87.13,87.2,7986.0,77.9357,77.9357,77.7839,77.8464,7986.0
2018-11-19 13:05:00,87.22,87.32,87.01,87.03,11578.0,77.8643,77.9536,77.6768,77.6947,11578.0
2018-11-19 13:10:00,87.02,87.19,87.02,87.18,19687.0,77.6857,77.8375,77.6857,77.8286,19687.0
2018-11-19 13:15:00,87.18,87.22,86.95,87.13,23802.0,77.8286,77.8643,77.6232,77.7839,23802.0
2018-11-19 13:20:00,87.12,87.18,87.03,87.08,8260.0,77.775,77.8286,77.6947,77.7393,8260.0
2018-11-19 13:25:00,87.07,87.12,87.02,87.09,7344.0,77.7304,77.775,77.6857,77.7482,7344.0
2018-11-19 13:30:00,87.04,87.09,86.83,86.91,9123.0,77.7036,77.7482,77.5161,77.5875,9123.0
2018-11-19 13:35:00,86.91,87.3,86.9,87.25,25621.0,77.5875,77.9357,77.5786,77.8911,25621.0
2018-11-19 13:40:00,87.24,87.37,87.21,87.37,9925.0,77.8821,77.9982,77.8554,77.9982,9925.0
2018-11-19 13:45:00,87.32,87.37,87.19,87.27,11539.0,77.9536,77.9982,77.8375,77.9089,11539.0
2018-11-19 13:50:00,87.25,87.3,87.18,87.23,17781.0,77.8911,77.9357,77.8286,77.8732,17781.0
2018-11-19 13:55:00,87.28,87.38,87.19,87.2,43034.0,77.9178,78.0071,77.8375,77.8464,43034.0
2018-11-19 14:00:00,87.18,87.21,86.97,87.06,99976.0,77.8286,77.8554,77.6411,77.7214,99976.0
2018-11-19 14:05:00,87.03,87.16,86.99,87.14,21993.0,77.6947,77.8107,77.659,77.7929,21993.0
2018-11-19 14:10:00,87.14,87.16,87.06,87.1,33309.0,77.7929,77.8107,77.7214,77.7572,33309.0
2018-11-19 14:15:00,87.11,87.35,87.09,87.26,19356.0,77.7661,77.9803,77.7482,77.9,19356.0
2018-11-19 14:20:00,87.28,87.33,87.19,87.31,10679.0,77.9178,77.9625,77.8375,77.9446,10679.0
2018-11-19 14:25:00,87.3,87.47,87.29,87.39,8710.0,77.9357,78.0875,77.9268,78.016,8710.0
2018-11-19 14:30:00,87.38,87.43,87.22,87.39,13174.0,78.0071,78.0518,77.8643,78.016,13174.0
2018-11-19 14:35:00,87.37,87.56,87.29,87.56,13989.0,77.9982,78.1678,77.9268,78.1678,13989.0
2018-11-19 14:40:00,87.56,87.61,87.51,87.52,14780.0,78.1678,78.2125,78.1232,78.1321,14780.0
2018-11-19 14:45:00,87.52,87.63,87.42,87.58,13129.0,78.1321,78.2303,78.0428,78.1857,13129.0
2018-11-19 14:50:00,87.64,87.72,87.54,87.71,10166.0,78.2392,78.3107,78.15,78.3017,10166.0
2018-11-19 14:55:00,87.75,87.75,87.63,87.67,7301.0,78.3374,78.3374,78.2303,78.266,7301.0
2018-11-19 15:00:00,87.67,87.74,87.53,87.71,18037.0,78.266,78.3285,78.141,78.3017,18037.0
2018-11-19 15:05:00,87.69,87.77,87.66,87.73,9200.0,78.2839,78.3553,78.2571,78.3196,9200.0
2018-11-19 15:10:00,87.73,87.97,87.71,87.9,14937.0,78.3196,78.5338,78.3017,78.4713,14937.0
2018-11-19 15:15:00,87.91,87.91,87.75,87.8,26650.0,78.4803,78.4803,78.3374,78.3821,26650.0
2018-11-19 15:20:00,87.79,87.91,87.79,87.84,13948.0,78.3731,78.4803,78.3731,78.4178,13948.0
2018-11-19 15:25:00,87.85,87.85,87.6,87.68,14252.0,78.4267,78.4267,78.2035,78.2749,14252.0
2018-11-19 15:30:00,87.7,87.75,87.58,87.58,14078.0,78.2928,78.3374,78.1857,78.1857,14078.0
2018-11-19 15:35:00,87.57,87.64,87.5,87.55,15332.0,78.1767,78.2392,78.1142,78.1589,15332.0
2018-11-19 15:40:00,87.54,87.54,87.35,87.47,37543.0,78.15,78.15,77.9803,78.0875,37543.0
2018-11-19 15:45:00,87.46,87.53,87.41,87.48,65699.0,78.0785,78.141,78.0339,78.0964,65699.0
2018-11-19 15:50:00,87.48,87.57,87.36,87.54,54958.0,78.0964,78.1767,77.9893,78.15,54958.0
2018-11-19 15:55:00,87.52,87.74,87.51,87.73,99342.0,78.1321,78.3285,78.1232,78.3196,99342.0
2018-11-20 09:30:00,87.23,87.36,86.64,86.95,61820.0,77.8732,77.9893,77.3465,77.6232,61820.0
2018-11-20 09:35:00,87.01,87.07,86.5,86.92,82226.0,77.6768,77.7304,77.2215,77.5965,82226.0
2018-11-20 09:40:00,86.92,86.92,86.43,86.52,28321.0,77.5965,77.5965,77.159,77.2394,28321.0
2018-11-20 09:45:00,86.51,86.63,86.23,86.23,78475.0,77.2304,77.3376,76.9805,76.9805,78475.0
2018-11-20 09:50:00,86.21,86.22,85.65,86.11,40046.0,76.9626,76.9716,76.4627,76.8733,40046.0
2018-11-20 09:55:00,86.09,86.25,85.9,86.25,61672.0,76.8555,76.9983,76.6859,76.9983,61672.0
2018-11-20 10:00:00,86.2,86.51,86.16,86.32,27034.0,76.9537,77.2304,76.918,77.0608,27034.0
2018-11-20 10:05:00,86.18,86.23,85.79,85.94,27124.0,76.9358,76.9805,76.5877,76.7216,27124.0
2018-11-20 10:10:00,85.92,85.97,85.64,85.68,21961.0,76.7037,76.7484,76.4538,76.4895,21961.0
2018-11-20 10:15:00,85.66,85.72,85.51,85.69,40710.0,76.4716,76.5252,76.3377,76.4984,40710.0
2018-11-20 10:20:00,85.68,86.16,85.68,86.0,80806.0,76.4895,76.918,76.4895,76.7751,80806.0
2018-11-20 10:25:00,86.0,86.27,85.98,86.27,17426.0,76.7751,77.0162,76.7573,77.0162,17426.0
2018-11-20 10:30:00,86.28,86.36,86.06,86.15,14339.0,77.0251,77.0965,76.8287,76.9091,14339.0
2018-11-20 10:35:00,86.17,86.45,86.17,86.4,13444.0,76.9269,77.1769,76.9269,77.1322,13444.0
2018-11-20 10:40:00,86.42,86.6,86.38,86.57,13995.0,77.1501,77.3108,77.1144,77.284,13995.0
2018-11-20 10:45:00,86.57,86.64,86.4,86.64,14335.0,77.284,77.3465,77.1322,77.3465,14335.0
2018-11-20 10:50:00,86.63,86.93,86.54,86.9,20862.0,77.3376,77.6054,77.2572,77.5786,20862.0
2018-11-20 10:55:00,86.86,86.99,86.62,86.75,18688.0,77.5429,77.659,77.3286,77.4447,18688.0
2018-11-20 11:00:00,86.69,86.79,86.49,86.49,17501.0,77.3911,77.4804,77.2126,77.2126,17501.0
2018-11-20 11:05:00,86.54,86.78,86.49,86.71,8715.0,77.2572,77.4715,77.2126,77.409,8715.0
2018-11-20 11:10:00,86.65,86.78,86.5,86.53,13420.0,77.3554,77.4715,77.2215,77.2483,13420.0
2018-11-20 11:15:00,86.5,86.5,86.17,86.28,9153.0,77.2215,77.2215,76.9269,77.0251,9153.0
2018-11-20 11:20:00,86.27,86.34,86.13,86.13,10384.0,77.0162,77.0787,76.8912,76.8912,10384.0
2018-11-20 11:25:00,86.17,86.22,86.03,86.03,18869.0,76.9269,76.9716,76.8019,76.8019,18869.0
2018-11-20 11:30:00,86.06,86.19,86.0,86.08,13929.0,76.8287,76.9448,76.7751,76.8466,13929.0
2018-11-20 11:35:00,86.11,86.51,86.05,86.48,23703.0,76.8733,77.2304,76.8198,77.2037,23703.0
2018-11-20 11:40:00,86.48,86.63,86.37,86.62,9494.0,77.2037,77.3376,77.1055,77.3286,9494.0
2018-11-20 11:45:00,86.62,86.73,86.52,86.63,6007.0,77.3286,77.4268,77.2394,77.3376,6007.0
2018-11-20 11:50:00,86.63,86.68,86.53,86.59,7270.0,77.3376,77.3822,77.2483,77.3019,7270.0
2018-11-20 11:55:00,86.57,86.87,86.52,86.87,45521.0,77.284,77.5518,77.2394,77.5518,45521.0
2018-11-20 12:00:00,86.87,87.01,86.73,86.99,66917.0,77.5518,77.6768,77.4268,77.659,66917.0
2018-11-20 12:05:00,86.99,87.0,86.74,86.76,18069.0,77.659,77.6679,77.4358,77.4536,18069.0
2018-11-20 12:10:00,86.72,86.91,86.71,86.82,51464.0,77.4179,77.5875,77.409,77.5072,51464.0
2018-11-20 12:15:00,86.84,86.85,86.56,86.59,17907.0,77.525,77.534,77.2751,77.3019,17907.0
2018-11-20 12:20:00,86.59,86.68,86.55,86.59,28790.0,77.3019,77.3822,77.2662,77.3019,28790.0
2018-11-20 12:25:00,86.57,86.79,86.57,86.71,17824.0,77.284,77.4804,77.284,77.409,17824.0
2018-11-20 12:30:00,86.66,86.76,86.59,86.6,12628.0,77.3644,77.4536,77.3019,77.3108,12628.0
2018-11-20 12:35:00,86.59,86.71,86.53,86.53,12790.0,77.3019,77.409,77.2483,77.2483,12790.0
2018-11-20 12:40:00,86.51,86.53,86.3,86.3,17926.0,77.2304,77.2483,77.043,77.043,17926.0
2018-11-20 12:45:00,86.32,86.34,86.18,86.27,11740.0,77.0608,77.0787,76.9358,77.0162,11740.0
2018-11-20 12:50:00,86.26,86.39,86.23,86.27,6311.0,77.0073,77.1233,76.9805,77.0162,6311.0
2018-11-20 12:55:00,86.25,86.26,86.13,86.19,5009.0,76.9983,77.0073,76.8912,76.9448,5009.0
2018-11-20 13:00:00,86.17,86.21,86.05,86.05,7424.0,76.9269,76.9626,76.8198,76.8198,7424.0
2018-11-20 13:05:00,86.09,86.23,86.07,86.17,4900.0,76.8555,76.9805,76.8376,76.9269,4900.0
2018-11-20 13:10:00,86.19,86.25,86.06,86.25,5711.0,76.9448,76.9983,76.8287,76.9983,5711.0
2018-11-20 13:15:00,86.21,86.25,86.08,86.1,8398.0,76.9626,76.9983,76.8466,76.8644,8398.0
2018-11-20 13:20:00,86.09,86.09,85.89,85.91,5647.0,76.8555,76.8555,76.6769,76.6948,5647.0
2018-11-20 13:25:00,85.92,86.02,85.88,86.02,4631.0,76.7037,76.793,76.668,76.793,4631.0
2018-11-20 13:30:00,86.03,86.23,86.01,86.17,8767.0,76.8019,76.9805,76.7841,76.9269,8767.0
2018-11-20 13:35:00,86.17,86.19,86.11,86.17,5066.0,76.9269,76.9448,76.8733,76.9269,5066.0
2018-11-20 13:40:00,86.12,86.36,86.11,86.25,9615.0,76.8823,77.0965,76.8733,76.9983,9615.0
2018-11-20 13:45:00,86.27,86.28,86.15,86.21,2981.0,77.0162,77.0251,76.9091,76.9626,2981.0
2018-11-20 13:50:00,86.2,86.2,86.1,86.12,5503.0,76.9537,76.9537,76.8644,76.8823,5503.0
2018-11-20 13:55:00,86.12,86.12,86.0,86.0,12413.0,76.8823,76.8823,76.7751,76.7751,12413.0
2018-11-20 14:00:00,85.95,85.97,85.9,85.93,3625.0,76.7305,76.7484,76.6859,76.7127,3625.0
2018-11-20 14:05:00,85.95,85.96,85.78,85.81,14657.0,76.7305,76.7394,76.5787,76.6055,14657.0
2018-11-20 14:10:00,85.84,86.1,85.84,86.07,10042.0,76.6323,76.8644,76.6323,76.8376,10042.0
2018-11-20 14:15:00,86.06,86.23,86.04,86.19,7162.0,76.8287,76.9805,76.8109,76.9448,7162.0
2018-11-20 14:20:00,86.18,86.18,86.06,86.13,4804.0,76.9358,76.9358,76.8287,76.8912,4804.0
2018-11-20 14:25:00,86.13,86.14,85.99,86.01,6362.0,76.8912,76.9001,76.7662,76.7841,6362.0
2018-11-20 14:30:00,86.03,86.41,86.0,86.36,8760.0,76.8019,77.1412,76.7751,77.0965,8760.0
2018-11-20 14:35:00,86.36,86.43,86.34,86.37,19806.0,77.0965,77.159,77.0787,77.1055,19806.0
2018-11-20 14:40:00,86.38,86.4,86.15,86.16,18165.0,77.1144,77.1322,76.9091,76.918,18165.0
2018-11-20 14:45:00,86.19,86.23,86.12,86.15,15593.0,76.9448,76.9805,76.8823,76.9091,15593.0
2018-11-20 14:50:00,86.17,86.27,86.13,86.16,18631.0,76.9269,77.0162,76.8912,76.918,18631.0
2018-11-20 14:55:00,86.14,86.26,86.07,86.19,14019.0,76.9001,77.0073,76.8376,76.9448,14019.0
2018-11-20 15:00:00,86.17,86.34,85.97,86.01,18769.0,76.9269,77.0787,76.7484,76.7841,18769.0
2018-11-20 15:05:00,86.03,86.2,85.94,86.2,13747.0,76.8019,76.9537,76.7216,76.9537,13747.0
2018-11-20 15:10:00,86.19,86.25,86.11,86.18,14192.0,76.9448,76.9983,76.8733,76.9358,14192.0
2018-11-20 15:15:00,86.12,86.32,86.06,86.25,11267.0,76.8823,77.0608,76.8287,76.9983,11267.0
2018-11-20 15:20:00,86.26,86.37,86.22,86.3,13076.0,77.0073,77.1055,76.9716,77.043,13076.0
2018-11-20 15:25:00,86.32,86.5,86.19,86.38,14832.0,77.0608,77.2215,76.9448,77.1144,14832.0
2018-11-20 15:30:00,86.36,86.36,86.24,86.3,16006.0,77.0965,77.0965,76.9894,77.043,16006.0
2018-11-20 15:35:00,86.28,86.45,86.25,86.45,20777.0,77.0251,77.1769,76.9983,77.1769,20777.0
2018-11-20 15:40:00,86.44,86.44,86.14,86.18,26329.0,77.168,77.168,76.9001,76.9358,26329.0
2018-11-20 15:45:00,86.17,86.22,86.03,86.05,33264.0,76.9269,76.9716,76.8019,76.8198,33264.0
2018-11-20 15:50:00,86.07,86.17,85.97,86.06,35815.0,76.8376,76.9269,76.7484,76.8287,35815.0
2018-11-20 15:55:00,86.05,86.23,85.98,85.98,113282.0,76.8198,76.9805,76.7573,76.7573,113282.0
2018-11-21 09:30:00,86.22,86.26,85.87,85.95,39681.0,76.9716,77.0073,76.6591,76.7305,39681.0
2018-11-21 09:35:00,85.96,86.02,85.71,85.83,11708.0,76.7394,76.793,76.5163,76.6234,11708.0
2018-11-21 09:40:00,85.85,86.35,85.81,86.35,10841.0,76.6412,77.0876,76.6055,77.0876,10841.0
2018-11-21 09:45:00,86.33,86.63,86.33,86.63,10746.0,77.0698,77.3376,77.0698,77.3376,10746.0
2018-11-21 09:50:00,86.63,86.7,86.42,86.53,14999.0,77.3376,77.4001,77.1501,77.2483,14999.0
2018-11-21 09:55:00,86.45,86.6,86.32,86.6,14699.0,77.1769,77.3108,77.0608,77.3108,14699.0
2018-11-21 10:00:00,86.6,87.01,86.54,87.01,18465.0,77.3108,77.6768,77.2572,77.6768,18465.0
2018-11-21 10:05:00,87.03,87.1,86.9,86.99,18063.0,77.6947,77.7572,77.5786,77.659,18063.0
2018-11-21 10:10:00,87.05,87.13,86.96,87.09,9788.0,77.7125,77.7839,77.6322,77.7482,9788.0
2018-11-21 10:15:00,87.07,87.2,86.96,87.2,15009.0,77.7304,77.8464,77.6322,77.8464,15009.0
2018-11-21 10:20:00,87.2,87.2,87.05,87.1,8955.0,77.8464,77.8464,77.7125,77.7572,8955.0
2018-11-21 10:25:00,87.14,87.4,87.14,87.4,11908.0,77.7929,78.025,77.7929,78.025,11908.0
2018-11-21 10:30:00,87.45,87.45,87.2,87.24,16616.0,78.0696,78.0696,77.8464,77.8821,16616.0
2018-11-21 10:35:00,87.23,87.55,87.21,87.47,15075.0,77.8732,78.1589,77.8554,78.0875,15075.0
2018-11-21 10:40:00,87.46,87.56,87.26,87.26,11328.0,78.0785,78.1678,77.9,77.9,11328.0
2018-11-21 10:45:00,87.26,87.26,87.12,87.15,9421.0,77.9,77.9,77.775,77.8018,9421.0
2018-11-21 10:50:00,87.14,87.16,87.02,87.13,10530.0,77.7929,77.8107,77.6857,77.7839,10530.0
2018-11-21 10:55:00,87.15,87.25,87.14,87.25,7677.0,77.8018,77.8911,77.7929,77.8911,7677.0
2018-11-21 11:00:00,87.22,87.29,87.15,87.22,4658.0,77.8643,77.9268,77.8018,77.8643,4658.0
2018-11-21 11:05:00,87.26,87.36,87.26,87.31,8255.0,77.9,77.9893,77.9,77.9446,8255.0
2018-11-21 11:10:00,87.34,87.52,87.32,87.41,9925.0,77.9714,78.1321,77.9536,78.0339,9925.0
2018-11-21 11:15:00,87.44,87.62,87.35,87.6,9938.0,78.0607,78.2214,77.9803,78.2035,9938.0
2018-11-21 11:20:00,87.59,87.61,87.56,87.58,6882.0,78.1946,78.2125,78.1678,78.1857,6882.0
2018-11-21 11:25:00,87.6,87.6,87.43,87.46,5730.0,78.2035,78.2035,78.0518,78.0785,5730.0
2018-11-21 11:30:00,87.51,87.66,87.51,87.59,8825.0,78.1232,78.2571,78.1232,78.1946,8825.0
2018-11-21 11:35:00,87.58,87.66,87.54,87.65,9633.0,78.1857,78.2571,78.15,78.2482,9633.0
2018-11-21 11:40:00,87.66,87.7,87.6,87.67,9418.0,78.2571,78.2928,78.2035,78.266,9418.0
2018-11-21 11:45:00,87.66,87.69,87.51,87.65,8160.0,78.2571,78.2839,78.1232,78.2482,8160.0
2018-11-21 11:50:00,87.65,87.68,87.58,87.66,8528.0,78.2482,78.2749,78.1857,78.2571,8528.0
2018-11-21 11:55:00,87.65,87.65,87.54,87.65,4152.0,78.2482,78.2482,78.15,78.2482,4152.0
2018-11-21 12:00:00,87.68,87.73,87.56,87.56,6799.0,78.2749,78.3196,78.1678,78.1678,6799.0
2018-11-21 12:05:00,87.5,87.52,87.37,87.46,9195.0,78.1142,78.1321,77.9982,78.0785,9195.0
2018-11-21 12:10:00,87.44,87.51,87.43,87.46,11675.0,78.0607,78.1232,78.0518,78.0785,11675.0
2018-11-21 12:15:00,87.47,87.49,87.36,87.42,8531.0,78.0875,78.1053,77.9893,78.0428,8531.0
2018-11-21 12:20:00,87.42,87.46,87.34,87.35,3881.0,78.0428,78.0785,77.9714,77.9803,3881.0
2018-11-21 12:25:00,87.38,87.41,87.32,87.34,9119.0,78.0071,78.0339,77.9536,77.9714,9119.0
2018-11-21 12:30:00,87.31,87.35,87.3,87.35,4807.0,77.9446,77.9803,77.9357,77.9803,4807.0
2018-11-21 12:35:00,87.36,87.4,87.32,87.36,4822.0,77.9893,78.025,77.9536,77.9893,4822.0
2018-11-21 12:40:00,87.38,87.46,87.33,87.33,7372.0,78.0071,78.0785,77.9625,77.9625,7372.0
2018-11-21 12:45:00,87.32,87.39,87.32,87.36,4338.0,77.9536,78.016,77.9536,77.9893,4338.0
2018-11-21 12:50:00,87.36,87.42,87.34,87.36,5277.0,77.9893,78.0428,77.9714,77.9893,5277.0
2018-11-21 12:55:00,87.35,87.35,87.31,87.35,4546.0,77.9803,77.9803,77.9446,77.9803,4546.0
2018-11-21 13:00:00,87.35,87.42,87.35,87.42,3663.0,77.9803,78.0428,77.9803,78.0428,3663.0
2018-11-21 13:05:00,87.43,87.48,87.42,87.43,6387.0,78.0518,78.0964,78.0428,78.0518,6387.0
2018-11-21 13:10:00,87.45,87.49,87.43,87.45,9603.0,78.0696,78.1053,78.0518,78.0696,9603.0
2018-11-21 13:15:00,87.46,87.46,87.33,87.34,6143.0,78.0785,78.0785,77.9625,77.9714,6143.0
2018-11-21 13:20:00,87.32,87.32,87.2,87.26,6428.0,77.9536,77.9536,77.8464,77.9,6428.0
2018-11-21 13:25:00,87.26,87.3,87.23,87.26,4163.0,77.9,77.9357,77.8732,77.9,4163.0
2018-11-21 13:30:00,87.28,87.32,87.25,87.3,3545.0,77.9178,77.9536,77.8911,77.9357,3545.0
2018-11-21 13:35:00,87.28,87.32,87.24,87.32,4902.0,77.9178,77.9536,77.8821,77.9536,4902.0
2018-11-21 13:40:00,87.31,87.39,87.31,87.37,3626.0,77.9446,78.016,77.9446,77.9982,3626.0
2018-11-21 13:45:00,87.41,87.41,87.31,87.33,4892.0,78.0339,78.0339,77.9446,77.9625,4892.0
2018-11-21 13:50:00,87.32,87.33,87.24,87.24,3927.0,77.9536,77.9625,77.8821,77.8821,3927.0
2018-11-21 13:55:00,87.24,87.24,87.1,87.19,8334.0,77.8821,77.8821,77.7572,77.8375,8334.0
2018-11-21 14:00:00,87.16,87.22,87.13,87.13,6997.0,77.8107,77.8643,77.7839,77.7839,6997.0
2018-11-21 14:05:00,87.13,87.18,87.1,87.15,3718.0,77.7839,77.8286,77.7572,77.8018,3718.0
2018-11-21 14:10:00,87.13,87.25,87.13,87.22,4828.0,77.7839,77.8911,77.7839,77.8643,4828.0
2018-11-21 14:15:00,87.22,87.28,87.2,87.28,4316.0,77.8643,77.9178,77.8464,77.9178,4316.0
2018-11-21 14:20:00,87.27,87.28,87.21,87.28,6183.0,77.9089,77.9178,77.8554,77.9178,6183.0
2018-11-21 14:25:00,87.28,87.32,87.27,87.28,4358.0,77.9178,77.9536,77.9089,77.9178,4358.0
2018-11-21 14:30:00,87.3,87.32,87.2,87.2,7363.0,77.9357,77.9536,77.8464,77.8464,7363.0
2018-11-21 14:35:00,87.19,87.22,87.15,87.2,3380.0,77.8375,77.8643,77.8018,77.8464,3380.0
2018-11-21 14:40:00,87.2,87.26,87.2,87.25,4434.0,77.8464,77.9,77.8464,77.8911,4434.0
2018-11-21 14:45:00,87.24,87.25,87.19,87.21,5314.0,77.8821,77.8911,77.8375,77.8554,5314.0
2018-11-21 14:50:00,87.2,87.27,87.18,87.25,3939.0,77.8464,77.9089,77.8286,77.8911,3939.0
2018-11-21 14:55:00,87.24,87.25,87.14,87.15,5846.0,77.8821,77.8911,77.7929,77.8018,5846.0
2018-11-21 15:00:00,87.14,87.18,87.09,87.11,8988.0,77.7929,77.8286,77.7482,77.7661,8988.0
2018-11-21 15:05:00,87.1,87.24,87.08,87.23,7173.0,77.7572,77.8821,77.7393,77.8732,7173.0
2018-11-21 15:10:00,87.22,87.22,87.05,87.06,9218.0,77.8643,77.8643,77.7125,77.7214,9218.0
2018-11-21 15:15:00,87.05,87.11,87.0,87.01,8734.0,77.7125,77.7661,77.6679,77.6768,8734.0
2018-11-21 15:20:00,87.01,87.02,86.92,86.94,10482.0,77.6768,77.6857,77.5965,77.6143,10482.0
2018-11-21 15:25:00,86.94,86.98,86.86,86.89,12469.0,77.6143,77.65,77.5429,77.5697,12469.0
2018-11-21 15:30:00,86.87,86.87,86.7,86.84,17955.0,77.5518,77.5518,77.4001,77.525,17955.0
2018-11-21 15:35:00,86.84,86.87,86.79,86.79,17165.0,77.525,77.5518,77.4804,77.4804,17165.0
2018-11-21 15:40:00,86.75,86.77,86.63,86.65,25303.0,77.4447,77.4626,77.3376,77.3554,25303.0
2018-11-21 15:45:00,86.64,86.78,86.64,86.7,39306.0,77.3465,77.4715,77.3465,77.4001,39306.0
2018-11-21 15:50:00,86.7,86.73,86.63,86.63,48951.0,77.4001,77.4268,77.3376,77.3376,48951.0
2018-11-21 15:55:00,86.65,86.68,86.42,86.45,131323.0,77.3554,77.3822,77.1501,77.1769,131323.0
2018-11-23 09:30:00,85.75,85.84,85.32,85.73,27748.0,76.552,76.6323,76.1681,76.5341,27748.0
2018-11-23 09:35:00,85.71,85.75,85.53,85.62,6525.0,76.5163,76.552,76.3556,76.4359,6525.0
2018-11-23 09:40:00,85.63,85.67,85.39,85.59,6147.0,76.4448,76.4805,76.2306,76.4091,6147.0
2018-11-23 09:45:00,85.53,85.79,85.39,85.7,7405.0,76.3556,76.5877,76.2306,76.5073,7405.0
2018-11-23 09:50:00,85.64,85.68,85.5,85.65,14656.0,76.4538,76.4895,76.3288,76.4627,14656.0
2018-11-23 09:55:00,85.7,85.87,85.68,85.79,7212.0,76.5073,76.6591,76.4895,76.5877,7212.0
2018-11-23 10:00:00,85.82,85.95,85.72,85.89,5192.0,76.6145,76.7305,76.5252,76.6769,5192.0
2018-11-23 10:05:00,85.89,86.09,85.85,86.04,13566.0,76.6769,76.8555,76.6412,76.8109,13566.0
2018-11-23 10:10:00,86.08,86.14,85.99,86.08,6615.0,76.8466,76.9001,76.7662,76.8466,6615.0
2018-11-23 10:15:00,86.06,86.07,85.98,86.02,4593.0,76.8287,76.8376,76.7573,76.793,4593.0
2018-11-23 10:20:00,86.05,86.05,85.86,85.92,4913.0,76.8198,76.8198,76.6502,76.7037,4913.0
2018-11-23 10:25:00,85.95,85.97,85.78,85.79,4940.0,76.7305,76.7484,76.5787,76.5877,4940.0
2018-11-23 10:30:00,85.84,86.15,85.83,86.08,6053.0,76.6323,76.9091,76.6234,76.8466,6053.0
2018-11-23 10:35:00,86.06,86.18,86.06,86.13,3609.0,76.8287,76.9358,76.8287,76.8912,3609.0
2018-11-23 10:40:00,86.18,86.18,85.99,86.03,5049.0,76.9358,76.9358,76.7662,76.8019,5049.0
2018-11-23 10:45:00,86.01,86.13,86.01,86.04,6246.0,76.7841,76.8912,76.7841,76.8109,6246.0
2018-11-23 10:50:00,86.07,86.23,86.07,86.2,6300.0,76.8376,76.9805,76.8376,76.9537,6300.0
2018-11-23 10:55:00,86.21,86.23,86.03,86.05,12827.0,76.9626,76.9805,76.8019,76.8198,12827.0
2018-11-23 11:00:00,86.07,86.15,86.01,86.1,14036.0,76.8376,76.9091,76.7841,76.8644,14036.0
2018-11-23 11:05:00,86.12,86.26,86.12,86.22,7010.0,76.8823,77.0073,76.8823,76.9716,7010.0
2018-11-23 11:10:00,86.22,86.34,86.15,86.28,8198.0,76.9716,77.0787,76.9091,77.0251,8198.0
2018-11-23 11:15:00,86.31,86.42,86.27,86.32,6653.0,77.0519,77.1501,77.0162,77.0608,6653.0
2018-11-23 11:20:00,86.29,86.33,86.2,86.29,5227.0,77.034,77.0698,76.9537,77.034,5227.0
2018-11-23 11:25:00,86.3,86.39,86.27,86.33,9544.0,77.043,77.1233,77.0162,77.0698,9544.0
2018-11-23 11:30:00,86.32,86.32,86.17,86.31,12101.0,77.0608,77.0608,76.9269,77.0519,12101.0
2018-11-23 11:35:00,86.31,86.33,86.14,86.14,13222.0,77.0519,77.0698,76.9001,76.9001,13222.0
2018-11-23 11:40:00,86.15,86.34,86.11,86.33,6860.0,76.9091,77.0787,76.8733,77.0698,6860.0
2018-11-23 11:45:00,86.37,86.48,86.34,86.48,6328.0,77.1055,77.2037,77.0787,77.2037,6328.0
2018-11-23 11:50:00,86.46,86.48,86.32,86.45,8184.0,77.1858,77.2037,77.0608,77.1769,8184.0
2018-11-23 11:55:00,86.41,86.48,86.16,86.19,7420.0,77.1412,77.2037,76.918,76.9448,7420.0
2018-11-23 12:00:00,86.18,86.21,86.1,86.1,6816.0,76.9358,76.9626,76.8644,76.8644,6816.0
2018-11-23 12:05:00,86.09,86.17,86.02,86.1,8639.0,76.8555,76.9269,76.793,76.8644,8639.0
2018-11-23 12:10:00,86.08,86.14,86.05,86.07,3445.0,76.8466,76.9001,76.8198,76.8376,3445.0
2018-11-23 12:15:00,86.07,86.21,86.07,86.14,10980.0,76.8376,76.9626,76.8376,76.9001,10980.0
2018-11-23 12:20:00,86.15,86.28,86.15,86.18,9866.0,76.9091,77.0251,76.9091,76.9358,9866.0
2018-11-23 12:25:00,86.18,86.24,86.15,86.19,8961.0,76.9358,76.9894,76.9091,76.9448,8961.0
2018-11-23 12:30:00,86.16,86.16,86.05,86.08,8352.0,76.918,76.918,76.8198,76.8466,8352.0
2018-11-23 12:35:00,86.09,86.21,86.06,86.15,12773.0,76.8555,76.9626,76.8287,76.9091,12773.0
2018-11-23 12:40:00,86.15,86.15,86.06,86.07,9181.0,76.9091,76.9091,76.8287,76.8376,9181.0
2018-11-23 12:45:00,86.08,86.13,85.92,85.99,16209.0,76.8466,76.8912,76.7037,76.7662,16209.0
2018-11-23 12:50:00,86.0,86.0,85.65,85.68,19529.0,76.7751,76.7751,76.4627,76.4895,19529.0
2018-11-23 12:55:00,85.68,85.7,85.57,85.61,38362.0,76.4895,76.5073,76.3913,76.427,38362.0
2018-11-26 09:30:00,86.86,87.1,86.61,86.88,33315.0,77.5429,77.7572,77.3197,77.5608,33315.0
2018-11-26 09:35:00,86.89,87.22,86.73,87.18,9823.0,77.5697,77.8643,77.4268,77.8286,9823.0
2018-11-26 09:40:00,87.12,87.44,87.07,87.43,20101.0,77.775,78.0607,77.7304,78.0518,20101.0
2018-11-26 09:45:00,87.37,87.63,87.36,87.57,17578.0,77.9982,78.2303,77.9893,78.1767,17578.0
2018-11-26 09:50:00,87.58,87.82,87.57,87.77,24860.0,78.1857,78.3999,78.1767,78.3553,24860.0
2018-11-26 09:55:00,87.81,87.87,87.7,87.81,14510.0,78.391,78.4446,78.2928,78.391,14510.0
2018-11-26 10:00:00,87.91,87.91,87.7,87.79,22904.0,78.4803,78.4803,78.2928,78.3731,22904.0
2018-11-26 10:05:00,87.81,88.15,87.8,88.13,17452.0,78.391,78.6945,78.3821,78.6767,17452.0
2018-11-26 10:10:00,88.13,88.19,88.07,88.13,42720.0,78.6767,78.7302,78.6231,78.6767,42720.0
2018-11-26 10:15:00,88.13,88.19,88.07,88.17,31524.0,78.6767,78.7302,78.6231,78.7124,31524.0
2018-11-26 10:20:00,88.18,88.23,88.1,88.15,17828.0,78.7213,78.7659,78.6499,78.6945,17828.0
2018-11-26 10:25:00,88.17,88.18,88.02,88.12,23310.0,78.7124,78.7213,78.5785,78.6677,23310.0
2018-11-26 10:30:00,88.13,88.26,88.13,88.24,18852.0,78.6767,78.7927,78.6767,78.7749,18852.0
2018-11-26 10:35:00,88.23,88.27,88.12,88.21,25526.0,78.7659,78.8017,78.6677,78.7481,25526.0
2018-11-26 10:40:00,88.2,88.27,88.1,88.27,11941.0,78.7392,78.8017,78.6499,78.8017,11941.0
2018-11-26 10:45:00,88.28,88.29,88.09,88.1,7644.0,78.8106,78.8195,78.641,78.6499,7644.0
2018-11-26 10:50:00,88.09,88.34,88.08,88.34,8848.0,78.641,78.8641,78.632,78.8641,8848.0
2018-11-26 10:55:00,88.33,88.33,88.16,88.18,8021.0,78.8552,78.8552,78.7035,78.7213,8021.0
2018-11-26 11:00:00,88.23,88.25,88.04,88.11,17448.0,78.7659,78.7838,78.5963,78.6588,17448.0
2018-11-26 11:05:00,88.11,88.13,88.06,88.06,5997.0,78.6588,78.6767,78.6142,78.6142,5997.0
2018-11-26 11:10:00,88.03,88.22,87.94,88.18,8829.0,78.5874,78.757,78.5071,78.7213,8829.0
2018-11-26 11:15:00,88.18,88.2,88.04,88.12,13546.0,78.7213,78.7392,78.5963,78.6677,13546.0
2018-11-26 11:20:00,88.1,88.2,88.08,88.16,8000.0,78.6499,78.7392,78.632,78.7035,8000.0
2018-11-26 11:25:00,88.15,88.21,88.04,88.06,11585.0,78.6945,78.7481,78.5963,78.6142,11585.0
2018-11-26 11:30:00,88.04,88.04,87.87,87.88,9857.0,78.5963,78.5963,78.4446,78.4535,9857.0
2018-11-26 11:35:00,87.9,87.91,87.77,87.87,6839.0,78.4713,78.4803,78.3553,78.4446,6839.0
2018-11-26 11:40:00,87.85,88.02,87.84,87.97,6700.0,78.4267,78.5785,78.4178,78.5338,6700.0
2018-11-26 11:45:00,87.94,87.96,87.85,87.88,5104.0,78.5071,78.5249,78.4267,78.4535,5104.0
2018-11-26 11:50:00,87.9,88.07,87.89,88.06,5102.0,78.4713,78.6231,78.4624,78.6142,5102.0
2018-11-26 11:55:00,88.08,88.09,88.02,88.06,5062.0,78.632,78.641,78.5785,78.6142,5062.0
2018-11-26 12:00:00,88.08,88.12,88.01,88.1,5215.0,78.632,78.6677,78.5695,78.6499,5215.0
2018-11-26 12:05:00,88.09,88.18,88.06,88.18,16983.0,78.641,78.7213,78.6142,78.7213,16983.0
2018-11-26 12:10:00,88.21,88.26,88.09,88.09,17155.0,78.7481,78.7927,78.641,78.641,17155.0
2018-11-26 12:15:00,88.09,88.1,87.93,87.94,5145.0,78.641,78.6499,78.4981,78.5071,5145.0
2018-11-26 12:20:00,87.92,87.97,87.85,87.97,10550.0,78.4892,78.5338,78.4267,78.5338,10550.0
2018-11-26 12:25:00,87.95,87.97,87.87,87.91,5836.0,78.516,78.5338,78.4446,78.4803,5836.0
2018-11-26 12:30:00,87.9,87.94,87.79,87.82,6347.0,78.4713,78.5071,78.3731,78.3999,6347.0
2018-11-26 12:35:00,87.78,87.78,87.6,87.64,7807.0,78.3642,78.3642,78.2035,78.2392,7807.0
2018-11-26 12:40:00,87.71,87.71,87.58,87.62,5835.0,78.3017,78.3017,78.1857,78.2214,5835.0
2018-11-26 12:45:00,87.68,87.69,87.54,87.6,7500.0,78.2749,78.2839,78.15,78.2035,7500.0
2018-11-26 12:50:00,87.58,87.66,87.58,87.65,3746.0,78.1857,78.2571,78.1857,78.2482,3746.0
2018-11-26 12:55:00,87.65,87.75,87.63,87.74,9238.0,78.2482,78.3374,78.2303,78.3285,9238.0
2018-11-26 13:00:00,87.74,87.78,87.55,87.55,10091.0,78.3285,78.3642,78.1589,78.1589,10091.0
2018-11-26 13:05:00,87.56,87.71,87.55,87.69,10401.0,78.1678,78.3017,78.1589,78.2839,10401.0
2018-11-26 13:10:00,87.71,87.82,87.65,87.68,12744.0,78.3017,78.3999,78.2482,78.2749,12744.0
2018-11-26 13:15:00,87.68,87.71,87.66,87.68,4128.0,78.2749,78.3017,78.2571,78.2749,4128.0
2018-11-26 13:20:00,87.68,87.79,87.65,87.72,12270.0,78.2749,78.3731,78.2482,78.3107,12270.0
2018-11-26 13:25:00,87.7,87.7,87.58,87.58,6230.0,78.2928,78.2928,78.1857,78.1857,6230.0
2018-11-26 13:30:00,87.61,87.68,87.58,87.64,6915.0,78.2125,78.2749,78.1857,78.2392,6915.0
2018-11-26 13:35:00,87.63,87.64,87.55,87.56,7702.0,78.2303,78.2392,78.1589,78.1678,7702.0
2018-11-26 13:40:00,87.57,87.61,87.51,87.6,5265.0,78.1767,78.2125,78.1232,78.2035,5265.0
2018-11-26 13:45:00,87.62,87.81,87.62,87.79,16212.0,78.2214,78.391,78.2214,78.3731,16212.0
2018-11-26 13:50:00,87.79,87.84,87.77,87.84,5393.0,78.3731,78.4178,78.3553,78.4178,5393.0
2018-11-26 13:55:00,87.85,87.9,87.79,87.88,6894.0,78.4267,78.4713,78.3731,78.4535,6894.0
2018-11-26 14:00:00,87.88,87.9,87.79,87.79,8353.0,78.4535,78.4713,78.3731,78.3731,8353.0
2018-11-26 14:05:00,87.81,87.9,87.8,87.9,7098.0,78.391,78.4713,78.3821,78.4713,7098.0
2018-11-26 14:10:00,87.9,88.02,87.88,88.01,19743.0,78.4713,78.5785,78.4535,78.5695,19743.0
2018-11-26 14:15:00,88.01,88.07,87.98,88.01,7845.0,78.5695,78.6231,78.5428,78.5695,7845.0
2018-11-26 14:20:00,88.02,88.05,88.0,88.01,9431.0,78.5785,78.6053,78.5606,78.5695,9431.0
2018-11-26 14:25:00,88.0,88.09,87.95,87.99,10516.0,78.5606,78.641,78.516,78.5517,10516.0
2018-11-26 14:30:00,88.0,88.15,88.0,88.09,17310.0,78.5606,78.6945,78.5606,78.641,17310.0
2018-11-26 14:35:00,88.1,88.1,87.97,87.99,10678.0,78.6499,78.6499,78.5338,78.5517,10678.0
2018-11-26 14:40:00,87.97,87.98,87.89,87.89,7708.0,78.5338,78.5428,78.4624,78.4624,7708.0
2018-11-26 14:45:00,87.89,87.91,87.8,87.86,12583.0,78.4624,78.4803,78.3821,78.4356,12583.0
2018-11-26 14:50:00,87.87,87.89,87.8,87.88,10967.0,78.4446,78.4624,78.3821,78.4535,10967.0
2018-11-26 14:55:00,87.87,87.96,87.82,87.95,16650.0,78.4446,78.5249,78.3999,78.516,16650.0
2018-11-26 15:00:00,87.95,88.01,87.9,87.94,18695.0,78.516,78.5695,78.4713,78.5071,18695.0
2018-11-26 15:05:00,87.93,87.94,87.82,87.84,12699.0,78.4981,78.5071,78.3999,78.4178,12699.0
2018-11-26 15:10:00,87.85,87.96,87.79,87.94,17722.0,78.4267,78.5249,78.3731,78.5071,17722.0
2018-11-26 15:15:00,87.93,87.96,87.87,87.91,25304.0,78.4981,78.5249,78.4446,78.4803,25304.0
2018-11-26 15:20:00,87.92,87.93,87.86,87.87,16354.0,78.4892,78.4981,78.4356,78.4446,16354.0
2018-11-26 15:25:00,87.86,87.91,87.83,87.85,18543.0,78.4356,78.4803,78.4089,78.4267,18543.0
2018-11-26 15:30:00,87.84,88.06,87.82,88.05,25576.0,78.4178,78.6142,78.3999,78.6053,25576.0
2018-11-26 15:35:00,88.05,88.06,87.87,87.89,26358.0,78.6053,78.6142,78.4446,78.4624,26358.0
2018-11-26 15:40:00,87.89,87.96,87.87,87.91,29099.0,78.4624,78.5249,78.4446,78.4803,29099.0
2018-11-26 15:45:00,87.91,88.08,87.91,88.02,41808.0,78.4803,78.632,78.4803,78.5785,41808.0
2018-11-26 15:50:00,88.01,88.07,88.01,88.03,58210.0,78.5695,78.6231,78.5695,78.5874,58210.0
2018-11-26 15:55:00,88.03,88.06,87.96,87.99,151141.0,78.5874,78.6142,78.5249,78.5517,151141.0
2018-11-27 09:30:00,87.8,88.14,87.56,87.99,25559.0,78.3821,78.6856,78.1678,78.5517,25559.0
2018-11-27 09:35:00,87.96,88.34,87.96,88.27,13116.0,78.5249,78.8641,78.5249,78.8017,13116.0
2018-11-27 09:40:00,88.26,88.32,88.04,88.17,23938.0,78.7927,78.8463,78.5963,78.7124,23938.0
2018-11-27 09:45:00,88.17,88.28,88.05,88.22,18251.0,78.7124,78.8106,78.6053,78.757,18251.0
2018-11-27 09:50:00,88.2,88.39,88.01,88.33,18780.0,78.7392,78.9088,78.5695,78.8552,18780.0
2018-11-27 09:55:00,88.36,88.4,88.22,88.27,11671.0,78.882,78.9177,78.757,78.8017,11671.0
2018-11-27 10:00:00,88.3,88.33,88.08,88.12,16393.0,78.8284,78.8552,78.632,78.6677,16393.0
2018-11-27 10:05:00,88.12,88.36,88.08,88.31,19710.0,78.6677,78.882,78.632,78.8374,19710.0
2018-11-27 10:10:00,88.28,88.54,88.28,88.49,13610.0,78.8106,79.0427,78.8106,78.9981,13610.0
2018-11-27 10:15:00,88.49,88.61,88.38,88.51,31659.0,78.9981,79.1052,78.8999,79.0159,31659.0
2018-11-27 10:20:00,88.49,88.49,88.33,88.34,7882.0,78.9981,78.9981,78.8552,78.8641,7882.0
2018-11-27 10:25:00,88.32,88.41,88.15,88.19,12328.0,78.8463,78.9266,78.6945,78.7302,12328.0
2018-11-27 10:30:00,88.16,88.23,88.1,88.22,10350.0,78.7035,78.7659,78.6499,78.757,10350.0
2018-11-27 10:35:00,88.21,88.21,87.97,88.01,7918.0,78.7481,78.7481,78.5338,78.5695,7918.0
2018-11-27 10:40:00,88.02,88.11,87.97,88.11,9541.0,78.5785,78.6588,78.5338,78.6588,9541.0
2018-11-27 10:45:00,88.1,88.19,88.02,88.03,10228.0,78.6499,78.7302,78.5785,78.5874,10228.0
2018-11-27 10:50:00,88.07,88.32,88.05,88.32,10337.0,78.6231,78.8463,78.6053,78.8463,10337.0
2018-11-27 10:55:00,88.38,88.45,88.28,88.29,13385.0,78.8999,78.9623,78.8106,78.8195,13385.0
2018-11-27 11:00:00,88.26,88.52,88.25,88.52,12762.0,78.7927,79.0248,78.7838,79.0248,12762.0
2018-11-27 11:05:00,88.5,88.52,88.28,88.28,13637.0,79.007,79.0248,78.8106,78.8106,13637.0
2018-11-27 11:10:00,88.29,88.29,88.05,88.16,8278.0,78.8195,78.8195,78.6053,78.7035,8278.0
2018-11-27 11:15:00,88.19,88.19,88.04,88.09,8905.0,78.7302,78.7302,78.5963,78.641,8905.0
2018-11-27 11:20:00,88.1,88.1,87.88,87.88,8919.0,78.6499,78.6499,78.4535,78.4535,8919.0
2018-11-27 11:25:00,87.87,88.02,87.84,88.02,12530.0,78.4446,78.5785,78.4178,78.5785,12530.0
2018-11-27 11:30:00,87.99,88.04,87.84,87.91,9513.0,78.5517,78.5963,78.4178,78.4803,9513.0
2018-11-27 11:35:00,87.91,87.98,87.8,87.83,11413.0,78.4803,78.5428,78.3821,78.4089,11413.0
2018-11-27 11:40:00,87.83,87.9,87.7,87.85,10726.0,78.4089,78.4713,78.2928,78.4267,10726.0
2018-11-27 11:45:00,87.9,88.0,87.85,87.96,10443.0,78.4713,78.5606,78.4267,78.5249,10443.0
2018-11-27 11:50:00,87.95,88.07,87.89,88.05,5448.0,78.516,78.6231,78.4624,78.6053,5448.0
2018-11-27 11:55:00,88.04,88.07,87.94,87.98,10652.0,78.5963,78.6231,78.5071,78.5428,10652.0
2018-11-27 12:00:00,87.94,87.95,87.84,87.87,6919.0,78.5071,78.516,78.4178,78.4446,6919.0
2018-11-27 12:05:00,87.86,87.87,87.78,87.84,14653.0,78.4356,78.4446,78.3642,78.4178,14653.0
2018-11-27 12:10:00,87.8,87.8,87.74,87.76,9849.0,78.3821,78.3821,78.3285,78.3464,9849.0
2018-11-27 12:15:00,87.74,87.76,87.67,87.74,7447.0,78.3285,78.3464,78.266,78.3285,7447.0
2018-11-27 12:20:00,87.75,87.82,87.74,87.76,6333.0,78.3374,78.3999,78.3285,78.3464,6333.0
2018-11-27 12:25:00,87.76,87.76,87.47,87.54,9180.0,78.3464,78.3464,78.0875,78.15,9180.0
2018-11-27 12:30:00,87.52,87.62,87.48,87.62,8615.0,78.1321,78.2214,78.0964,78.2214,8615.0
2018-11-27 12:35:00,87.63,87.76,87.62,87.76,8054.0,78.2303,78.3464,78.2214,78.3464,8054.0
2018-11-27 12:40:00,87.79,87.82,87.75,87.75,6202.0,78.3731,78.3999,78.3374,78.3374,6202.0
2018-11-27 12:45:00,87.77,87.78,87.68,87.7,4438.0,78.3553,78.3642,78.2749,78.2928,4438.0
2018-11-27 12:50:00,87.69,87.7,87.64,87.69,5286.0,78.2839,78.2928,78.2392,78.2839,5286.0
2018-11-27 12:55:00,87.7,87.79,87.69,87.7,6851.0,78.2928,78.3731,78.2839,78.2928,6851.0
2018-11-27 13:00:00,87.72,87.79,87.66,87.67,7682.0,78.3107,78.3731,78.2571,78.266,7682.0
2018-11-27 13:05:00,87.7,87.74,87.68,87.73,3440.0,78.2928,78.3285,78.2749,78.3196,3440.0
2018-11-27 13:10:00,87.76,87.77,87.63,87.77,7296.0,78.3464,78.3553,78.2303,78.3553,7296.0
2018-11-27 13:15:00,87.8,87.95,87.69,87.79,37351.0,78.3821,78.516,78.2839,78.3731,37351.0
2018-11-27 13:20:00,87.82,87.85,87.73,87.79,9214.0,78.3999,78.4267,78.3196,78.3731,9214.0
2018-11-27 13:25:00,87.79,87.88,87.75,87.84,10360.0,78.3731,78.4535,78.3374,78.4178,10360.0
2018-11-27 13:30:00,87.85,87.98,87.85,87.91,8177.0,78.4267,78.5428,78.4267,78.4803,8177.0
2018-11-27 13:35:00,87.91,87.96,87.8,87.89,15083.0,78.4803,78.5249,78.3821,78.4624,15083.0
2018-11-27 13:40:00,87.89,87.89,87.82,87.84,10002.0,78.4624,78.4624,78.3999,78.4178,10002.0
2018-11-27 13:45:00,87.83,87.89,87.8,87.89,6595.0,78.4089,78.4624,78.3821,78.4624,6595.0
2018-11-27 13:50:00,87.9,87.91,87.84,87.88,9898.0,78.4713,78.4803,78.4178,78.4535,9898.0
2018-11-27 13:55:00,87.87,88.15,87.87,88.15,20887.0,78.4446,78.6945,78.4446,78.6945,20887.0
2018-11-27 14:00:00,88.15,88.19,88.04,88.17,19491.0,78.6945,78.7302,78.5963,78.7124,19491.0
2018-11-27 14:05:00,88.17,88.2,88.1,88.11,11064.0,78.7124,78.7392,78.6499,78.6588,11064.0
2018-11-27 14:10:00,88.12,88.12,88.04,88.07,16330.0,78.6677,78.6677,78.5963,78.6231,16330.0
2018-11-27 14:15:00,88.08,88.17,88.07,88.1,13835.0,78.632,78.7124,78.6231,78.6499,13835.0
2018-11-27 14:20:00,88.11,88.17,88.08,88.17,26462.0,78.6588,78.7124,78.632,78.7124,26462.0
2018-11-27 14:25:00,88.16,88.19,88.1,88.18,13205.0,78.7035,78.7302,78.6499,78.7213,13205.0
2018-11-27 14:30:00,88.19,88.22,88.13,88.17,12288.0,78.7302,78.757,78.6767,78.7124,12288.0
2018-11-27 14:35:00,88.17,88.25,88.13,88.15,14888.0,78.7124,78.7838,78.6767,78.6945,14888.0
2018-11-27 14:40:00,88.15,88.19,88.11,88.19,17237.0,78.6945,78.7302,78.6588,78.7302,17237.0
2018-11-27 14:45:00,88.19,88.33,88.18,88.3,19998.0,78.7302,78.8552,78.7213,78.8284,19998.0
2018-11-27 14:50:00,88.33,88.33,88.18,88.26,14928.0,78.8552,78.8552,78.7213,78.7927,14928.0
2018-11-27 14:55:00,88.27,88.3,88.22,88.22,14729.0,78.8017,78.8284,78.757,78.757,14729.0
2018-11-27 15:00:00,88.21,88.27,88.14,88.27,14887.0,78.7481,78.8017,78.6856,78.8017,14887.0
2018-11-27 15:05:00,88.28,88.28,88.14,88.16,20346.0,78.8106,78.8106,78.6856,78.7035,20346.0
2018-11-27 15:10:00,88.15,88.2,88.11,88.16,17054.0,78.6945,78.7392,78.6588,78.7035,17054.0
2018-11-27 15:15:00,88.14,88.18,88.01,88.02,17270.0,78.6856,78.7213,78.5695,78.5785,17270.0
2018-11-27 15:20:00,88.01,88.08,88.0,88.06,19056.0,78.5695,78.632,78.5606,78.6142,19056.0
2018-11-27 15:25:00,88.05,88.12,88.04,88.11,15672.0,78.6053,78.6677,78.5963,78.6588,15672.0
2018-11-27 15:30:00,88.11,88.13,87.98,88.08,21407.0,78.6588,78.6767,78.5428,78.632,21407.0
2018-11-27 15:35:00,88.07,88.22,88.06,88.15,16525.0,78.6231,78.757,78.6142,78.6945,16525.0
2018-11-27 15:40:00,88.16,88.24,88.16,88.22,21088.0,78.7035,78.7749,78.7035,78.757,21088.0
2018-11-27 15:45:00,88.21,88.28,88.15,88.23,40179.0,78.7481,78.8106,78.6945,78.7659,40179.0
2018-11-27 15:50:00,88.22,88.23,88.07,88.08,51659.0,78.757,78.7659,78.6231,78.632,51659.0
2018-11-27 15:55:00,88.08,88.23,88.07,88.21,108209.0,78.632,78.7659,78.6231,78.7481,108209.0
2018-11-28 09:30:00,88.53,88.53,88.16,88.34,35270.0,79.0338,79.0338,78.7035,78.8641,35270.0
2018-11-28 09:35:00,88.38,88.72,88.37,88.63,11956.0,78.8999,79.2034,78.8909,79.123,11956.0
2018-11-28 09:40:00,88.64,88.76,88.55,88.55,10796.0,79.132,79.2391,79.0516,79.0516,10796.0
2018-11-28 09:45:00,88.57,88.7,88.47,88.65,12118.0,79.0695,79.1855,78.9802,79.1409,12118.0
2018-11-28 09:50:00,88.66,88.83,88.56,88.57,12604.0,79.1498,79.3016,79.0605,79.0695,12604.0
2018-11-28 09:55:00,88.56,88.56,88.38,88.49,14074.0,79.0605,79.0605,78.8999,78.9981,14074.0
2018-11-28 10:00:00,88.49,88.52,88.29,88.31,18964.0,78.9981,79.0248,78.8195,78.8374,18964.0
2018-11-28 10:05:00,88.35,88.37,88.2,88.2,16505.0,78.8731,78.8909,78.7392,78.7392,16505.0
2018-11-28 10:10:00,88.19,88.19,87.95,88.1,24073.0,78.7302,78.7302,78.516,78.6499,24073.0
2018-11-28 10:15:00,88.08,88.16,87.97,87.98,14340.0,78.632,78.7035,78.5338,78.5428,14340.0
2018-11-28 10:20:00,87.96,87.96,87.66,87.76,19999.0,78.5249,78.5249,78.2571,78.3464,19999.0
2018-11-28 10:25:00,87.76,87.8,87.66,87.75,13067.0,78.3464,78.3821,78.2571,78.3374,13067.0
2018-11-28 10:30:00,87.75,87.75,87.65,87.75,12335.0,78.3374,78.3374,78.2482,78.3374,12335.0
2018-11-28 10:35:00,87.77,87.93,87.74,87.89,13748.0,78.3553,78.4981,78.3285,78.4624,13748.0
2018-11-28 10:40:00,87.89,88.0,87.81,87.95,13007.0,78.4624,78.5606,78.391,78.516,13007.0
2018-11-28 10:45:00,87.94,88.11,87.9,88.06,14488.0,78.5071,78.6588,78.4713,78.6142,14488.0
2018-11-28 10:50:00,88.07,88.27,88.07,88.22,21885.0,78.6231,78.8017,78.6231,78.757,21885.0
2018-11-28 10:55:00,88.24,88.31,88.17,88.17,12869.0,78.7749,78.8374,78.7124,78.7124,12869.0
2018-11-28 11:00:00,88.18,88.32,88.17,88.32,9091.0,78.7213,78.8463,78.7124,78.8463,9091.0
2018-11-28 11:05:00,88.29,88.51,88.29,88.51,11323.0,78.8195,79.0159,78.8195,79.0159,11323.0
2018-11-28 11:10:00,88.5,88.64,88.5,88.59,26950.0,79.007,79.132,79.007,79.0873,26950.0
2018-11-28 11:15:00,88.61,88.67,88.52,88.55,16816.0,79.1052,79.1587,79.0248,79.0516,16816.0
2018-11-28 11:20:00,88.55,88.66,88.54,88.6,12834.0,79.0516,79.1498,79.0427,79.0963,12834.0
2018-11-28 11:25:00,88.58,88.8,88.57,88.8,11368.0,79.0784,79.2748,79.0695,79.2748,11368.0
2018-11-28 11:30:00,88.8,88.82,88.72,88.75,10896.0,79.2748,79.2927,79.2034,79.2302,10896.0
2018-11-28 11:35:00,88.77,88.77,88.66,88.69,14008.0,79.248,79.248,79.1498,79.1766,14008.0
2018-11-28 11:40:00,88.68,88.68,88.46,88.55,25662.0,79.1677,79.1677,78.9713,79.0516,25662.0
2018-11-28 11:45:00,88.56,88.6,88.51,88.56,14571.0,79.0605,79.0963,79.0159,79.0605,14571.0
2018-11-28 11:50:00,88.56,88.7,88.56,88.56,10881.0,79.0605,79.1855,79.0605,79.0605,10881.0
2018-11-28 11:55:00,88.57,88.61,88.43,88.57,15191.0,79.0695,79.1052,78.9445,79.0695,15191.0
2018-11-28 12:00:00,88.59,89.29,88.59,89.29,44957.0,79.0873,79.7122,79.0873,79.7122,44957.0
2018-11-28 12:05:00,89.39,89.69,89.3,89.66,24109.0,79.8015,80.0693,79.7212,80.0426,24109.0
2018-11-28 12:10:00,89.64,89.66,89.31,89.48,18201.0,80.0247,80.0426,79.7301,79.8819,18201.0
2018-11-28 12:15:00,89.54,89.65,89.36,89.52,14893.0,79.9354,80.0336,79.7747,79.9176,14893.0
2018-11-28 12:20:00,89.54,89.65,89.46,89.49,16215.0,79.9354,80.0336,79.864,79.8908,16215.0
2018-11-28 12:25:00,89.47,89.51,89.37,89.49,9959.0,79.8729,79.9086,79.7837,79.8908,9959.0
2018-11-28 12:30:00,89.5,89.55,89.4,89.41,17876.0,79.8997,79.9444,79.8104,79.8194,17876.0
2018-11-28 12:35:00,89.45,89.56,89.42,89.49,11643.0,79.8551,79.9533,79.8283,79.8908,11643.0
2018-11-28 12:40:00,89.48,89.49,89.37,89.44,14508.0,79.8819,79.8908,79.7837,79.8462,14508.0
2018-11-28 12:45:00,89.44,89.52,89.4,89.5,20722.0,79.8462,79.9176,79.8104,79.8997,20722.0
2018-11-28 12:50:00,89.49,89.74,89.49,89.74,16232.0,79.8908,80.114,79.8908,80.114,16232.0
2018-11-28 12:55:00,89.74,89.83,89.64,89.66,15351.0,80.114,80.1943,80.0247,80.0426,15351.0
2018-11-28 13:00:00,89.66,89.72,89.47,89.47,9785.0,80.0426,80.0961,79.8729,79.8729,9785.0
2018-11-28 13:05:00,89.43,89.49,89.39,89.43,10293.0,79.8372,79.8908,79.8015,79.8372,10293.0
2018-11-28 13:10:00,89.38,89.53,89.38,89.53,6405.0,79.7926,79.9265,79.7926,79.9265,6405.0
2018-11-28 13:15:00,89.52,89.57,89.49,89.54,10883.0,79.9176,79.9622,79.8908,79.9354,10883.0
2018-11-28 13:20:00,89.53,89.54,89.48,89.52,12301.0,79.9265,79.9354,79.8819,79.9176,12301.0
2018-11-28 13:25:00,89.53,89.65,89.5,89.62,9927.0,79.9265,80.0336,79.8997,80.0068,9927.0
2018-11-28 13:30:00,89.61,89.71,89.61,89.65,8987.0,79.9979,80.0872,79.9979,80.0336,8987.0
2018-11-28 13:35:00,89.66,89.81,89.66,89.79,15240.0,80.0426,80.1765,80.0426,80.1586,15240.0
2018-11-28 13:40:00,89.78,89.89,89.75,89.81,10942.0,80.1497,80.2479,80.1229,80.1765,10942.0
2018-11-28 13:45:00,89.79,89.85,89.77,89.81,10679.0,80.1586,80.2122,80.1408,80.1765,10679.0
2018-11-28 13:50:00,89.82,89.82,89.69,89.71,12918.0,80.1854,80.1854,80.0693,80.0872,12918.0
2018-11-28 13:55:00,89.75,89.78,89.67,89.72,6600.0,80.1229,80.1497,80.0515,80.0961,6600.0
2018-11-28 14:00:00,89.72,89.74,89.68,89.7,32898.0,80.0961,80.114,80.0604,80.0783,32898.0
2018-11-28 14:05:00,89.7,89.73,89.56,89.6,11346.0,80.0783,80.105,79.9533,79.989,11346.0
2018-11-28 14:10:00,89.6,89.63,89.53,89.6,16541.0,79.989,80.0158,79.9265,79.989,16541.0
2018-11-28 14:15:00,89.6,89.6,89.47,89.53,13262.0,79.989,79.989,79.8729,79.9265,13262.0
2018-11-28 14:20:00,89.52,89.56,89.46,89.56,13444.0,79.9176,79.9533,79.864,79.9533,13444.0
2018-11-28 14:25:00,89.54,89.63,89.51,89.51,14850.0,79.9354,80.0158,79.9086,79.9086,14850.0
2018-11-28 14:30:00,89.55,89.65,89.52,89.58,16859.0,79.9444,80.0336,79.9176,79.9711,16859.0
2018-11-28 14:35:00,89.58,89.62,89.49,89.52,15781.0,79.9711,80.0068,79.8908,79.9176,15781.0
2018-11-28 14:40:00,89.52,89.61,89.52,89.61,9981.0,79.9176,79.9979,79.9176,79.9979,9981.0
2018-11-28 14:45:00,89.57,89.61,89.56,89.59,6583.0,79.9622,79.9979,79.9533,79.9801,6583.0
2018-11-28 14:50:00,89.6,89.66,89.54,89.54,15147.0,79.989,80.0426,79.9354,79.9354,15147.0
2018-11-28 14:55:00,89.54,89.54,89.41,89.42,11585.0,79.9354,79.9354,79.8194,79.8283,11585.0
2018-11-28 15:00:00,89.43,89.51,89.37,89.5,12130.0,79.8372,79.9086,79.7837,79.8997,12130.0
2018-11-28 15:05:00,89.51,89.53,89.44,89.46,12441.0,79.9086,79.9265,79.8462,79.864,12441.0
2018-11-28 15:10:00,89.47,89.57,89.44,89.57,14571.0,79.8729,79.9622,79.8462,79.9622,14571.0
2018-11-28 15:15:00,89.57,89.6,89.56,89.58,14813.0,79.9622,79.989,79.9533,79.9711,14813.0
2018-11-28 15:20:00,89.59,89.73,89.58,89.69,23577.0,79.9801,80.105,79.9711,80.0693,23577.0
2018-11-28 15:25:00,89.69,89.88,89.69,89.87,25659.0,80.0693,80.239,80.0693,80.23,25659.0
2018-11-28 15:30:00,89.86,90.03,89.8,90.03,38526.0,80.2211,80.3729,80.1675,80.3729,38526.0
2018-11-28 15:35:00,90.04,90.15,90.02,90.09,41511.0,80.3818,80.48,80.3639,80.4264,41511.0
2018-11-28 15:40:00,90.08,90.16,90.04,90.11,47154.0,80.4175,80.4889,80.3818,80.4443,47154.0
2018-11-28 15:45:00,90.11,90.3,90.11,90.3,77092.0,80.4443,80.6139,80.4443,80.6139,77092.0
2018-11-28 15:50:00,90.29,90.31,90.24,90.26,76877.0,80.605,80.6228,80.5603,80.5782,76877.0
2018-11-28 15:55:00,90.26,90.41,90.25,90.41,177472.0,80.5782,80.7121,80.5693,80.7121,177472.0
2018-11-29 09:30:00,89.58,89.82,89.33,89.54,32310.0,79.9711,80.1854,79.748,79.9354,32310.0
2018-11-29 09:35:00,89.53,89.91,89.41,89.82,13324.0,79.9265,80.2657,79.8194,80.1854,13324.0
2018-11-29 09:40:00,89.85,89.93,89.75,89.84,4990.0,80.2122,80.2836,80.1229,80.2032,4990.0
2018-11-29 09:45:00,89.84,89.84,89.47,89.52,6805.0,80.2032,80.2032,79.8729,79.9176,6805.0
2018-11-29 09:50:00,89.51,89.51,89.29,89.41,7256.0,79.9086,79.9086,79.7122,79.8194,7256.0
2018-11-29 09:55:00,89.35,89.4,89.2,89.4,8164.0,79.7658,79.8104,79.6319,79.8104,8164.0
2018-11-29 10:00:00,89.4,89.4,89.12,89.2,7010.0,79.8104,79.8104,79.5605,79.6319,7010.0
2018-11-29 10:05:00,89.22,89.31,89.13,89.29,9958.0,79.6498,79.7301,79.5694,79.7122,9958.0
2018-11-29 10:10:00,89.3,89.34,89.19,89.34,7203.0,79.7212,79.7569,79.623,79.7569,7203.0
2018-11-29 10:15:00,89.31,89.31,89.05,89.08,5630.0,79.7301,79.7301,79.498,79.5248,5630.0
2018-11-29 10:20:00,89.05,89.07,88.99,89.02,6410.0,79.498,79.5158,79.4444,79.4712,6410.0
2018-11-29 10:25:00,89.0,89.19,89.0,89.09,11261.0,79.4534,79.623,79.4534,79.5337,11261.0
2018-11-29 10:30:00,89.07,89.43,89.07,89.21,17581.0,79.5158,79.8372,79.5158,79.6408,17581.0
2018-11-29 10:35:00,89.09,89.11,88.77,88.77,9168.0,79.5337,79.5516,79.248,79.248,9168.0
2018-11-29 10:40:00,88.77,88.79,88.6,88.71,11353.0,79.248,79.2659,79.0963,79.1945,11353.0
2018-11-29 10:45:00,88.7,88.74,88.57,88.58,8787.0,79.1855,79.2212,79.0695,79.0784,8787.0
2018-11-29 10:50:00,88.55,88.67,88.44,88.67,9803.0,79.0516,79.1587,78.9534,79.1587,9803.0
2018-11-29 10:55:00,88.6,88.83,88.6,88.83,5401.0,79.0963,79.3016,79.0963,79.3016,5401.0
2018-11-29 11:00:00,88.79,88.93,88.75,88.86,10661.0,79.2659,79.3909,79.2302,79.3284,10661.0
2018-11-29 11:05:00,88.87,88.93,88.81,88.92,13518.0,79.3373,79.3909,79.2837,79.3819,13518.0
2018-11-29 11:10:00,88.86,88.86,88.7,88.83,4634.0,79.3284,79.3284,79.1855,79.3016,4634.0
2018-11-29 11:15:00,88.81,88.83,88.59,88.69,3738.0,79.2837,79.3016,79.0873,79.1766,3738.0
2018-11-29 11:20:00,88.67,88.97,88.61,88.92,11569.0,79.1587,79.4266,79.1052,79.3819,11569.0
2018-11-29 11:25:00,88.92,89.11,88.83,89.11,6254.0,79.3819,79.5516,79.3016,79.5516,6254.0
2018-11-29 11:30:00,89.06,89.06,88.86,88.93,6722.0,79.5069,79.5069,79.3284,79.3909,6722.0
2018-11-29 11:35:00,88.93,88.99,88.86,88.99,4189.0,79.3909,79.4444,79.3284,79.4444,4189.0
2018-11-29 11:40:00,89.01,89.02,88.94,88.95,4599.0,79.4623,79.4712,79.3998,79.4087,4599.0
2018-11-29 11:45:00,88.92,88.96,88.83,88.9,34498.0,79.3819,79.4176,79.3016,79.3641,34498.0
2018-11-29 11:50:00,88.88,88.91,88.67,88.86,14800.0,79.3462,79.373,79.1587,79.3284,14800.0
2018-11-29 11:55:00,88.86,88.9,88.79,88.89,9361.0,79.3284,79.3641,79.2659,79.3552,9361.0
2018-11-29 12:00:00,88.84,88.91,88.81,88.87,10707.0,79.3105,79.373,79.2837,79.3373,10707.0
2018-11-29 12:05:00,88.86,88.95,88.8,88.87,5026.0,79.3284,79.4087,79.2748,79.3373,5026.0
2018-11-29 12:10:00,88.88,88.89,88.79,88.82,9924.0,79.3462,79.3552,79.2659,79.2927,9924.0
2018-11-29 12:15:00,88.81,88.84,88.76,88.76,17945.0,79.2837,79.3105,79.2391,79.2391,17945.0
2018-11-29 12:20:00,88.79,88.84,88.74,88.82,5822.0,79.2659,79.3105,79.2212,79.2927,5822.0
2018-11-29 12:25:00,88.82,88.9,88.79,88.9,6024.0,79.2927,79.3641,79.2659,79.3641,6024.0
2018-11-29 12:30:00,88.92,88.99,88.9,88.96,3366.0,79.3819,79.4444,79.3641,79.4176,3366.0
2018-11-29 12:35:00,88.96,88.97,88.91,88.97,6934.0,79.4176,79.4266,79.373,79.4266,6934.0
2018-11-29 12:40:00,88.97,89.08,88.96,89.0,5891.0,79.4266,79.5248,79.4176,79.4534,5891.0
2018-11-29 12:45:00,89.0,89.0,88.92,88.95,5938.0,79.4534,79.4534,79.3819,79.4087,5938.0
2018-11-29 12:50:00,88.96,89.03,88.96,88.97,6039.0,79.4176,79.4801,79.4176,79.4266,6039.0
2018-11-29 12:55:00,88.98,88.99,88.92,88.95,4785.0,79.4355,79.4444,79.3819,79.4087,4785.0
2018-11-29 13:00:00,88.96,88.96,88.9,88.96,3721.0,79.4176,79.4176,79.3641,79.4176,3721.0
2018-11-29 13:05:00,88.96,89.05,88.93,89.01,11289.0,79.4176,79.498,79.3909,79.4623,11289.0
2018-11-29 13:10:00,89.02,89.03,88.98,89.0,7623.0,79.4712,79.4801,79.4355,79.4534,7623.0
2018-11-29 13:15:00,89.01,89.2,89.0,89.2,19844.0,79.4623,79.6319,79.4534,79.6319,19844.0
2018-11-29 13:20:00,89.19,89.22,89.16,89.19,16700.0,79.623,79.6498,79.5962,79.623,16700.0
2018-11-29 13:25:00,89.17,89.22,89.17,89.18,5523.0,79.6051,79.6498,79.6051,79.614,5523.0
2018-11-29 13:30:00,89.16,89.2,89.09,89.1,46401.0,79.5962,79.6319,79.5337,79.5426,46401.0
2018-11-29 13:35:00,89.09,89.1,88.97,88.98,12671.0,79.5337,79.5426,79.4266,79.4355,12671.0
2018-11-29 13:40:00,88.98,89.01,88.92,88.97,16440.0,79.4355,79.4623,79.3819,79.4266,16440.0
2018-11-29 13:45:00,88.97,89.03,88.93,88.99,156825.0,79.4266,79.4801,79.3909,79.4444,156825.0
2018-11-29 13:50:00,89.02,89.02,88.9,88.95,18697.0,79.4712,79.4712,79.3641,79.4087,18697.0
2018-11-29 13:55:00,88.96,88.97,88.92,88.95,158952.0,79.4176,79.4266,79.3819,79.4087,158952.0
2018-11-29 14:00:00,88.93,89.03,88.79,88.86,24665.0,79.3909,79.4801,79.2659,79.3284,24665.0
2018-11-29 14:05:00,88.86,88.87,88.74,88.75,16727.0,79.3284,79.3373,79.2212,79.2302,16727.0
2018-11-29 14:10:00,88.75,88.95,88.73,88.88,22990.0,79.2302,79.4087,79.2123,79.3462,22990.0
2018-11-29 14:15:00,88.9,88.92,88.79,88.91,17357.0,79.3641,79.3819,79.2659,79.373,17357.0
2018-11-29 14:20:00,88.93,88.95,88.83,88.89,19797.0,79.3909,79.4087,79.3016,79.3552,19797.0
2018-11-29 14:25:00,88.89,88.98,88.89,88.97,12626.0,79.3552,79.4355,79.3552,79.4266,12626.0
2018-11-29 14:30:00,88.96,88.98,88.93,88.94,12688.0,79.4176,79.4355,79.3909,79.3998,12688.0
2018-11-29 14:35:00,88.95,88.96,88.87,88.91,12935.0,79.4087,79.4176,79.3373,79.373,12935.0
2018-11-29 14:40:00,88.9,88.97,88.9,88.93,14405.0,79.3641,79.4266,79.3641,79.3909,14405.0
2018-11-29 14:45:00,88.94,88.96,88.88,88.95,9392.0,79.3998,79.4176,79.3462,79.4087,9392.0
2018-11-29 14:50:00,88.96,89.06,88.96,89.06,54405.0,79.4176,79.5069,79.4176,79.5069,54405.0
2018-11-29 14:55:00,89.05,89.15,89.01,89.15,14616.0,79.498,79.5873,79.4623,79.5873,14616.0
2018-11-29 15:00:00,89.15,89.17,89.05,89.1,31082.0,79.5873,79.6051,79.498,79.5426,31082.0
2018-11-29 15:05:00,89.1,89.17,89.09,89.17,23089.0,79.5426,79.6051,79.5337,79.6051,23089.0
2018-11-29 15:10:00,89.16,89.2,89.1,89.18,30071.0,79.5962,79.6319,79.5426,79.614,30071.0
2018-11-29 15:15:00,89.18,89.2,89.12,89.16,29714.0,79.614,79.6319,79.5605,79.5962,29714.0
2018-11-29 15:20:00,89.16,89.19,89.13,89.18,26413.0,79.5962,79.623,79.5694,79.614,26413.0
2018-11-29 15:25:00,89.16,89.3,89.15,89.28,37767.0,79.5962,79.7212,79.5873,79.7033,37767.0
2018-11-29 15:30:00,89.28,89.28,89.17,89.19,12102.0,79.7033,79.7033,79.6051,79.623,12102.0
2018-11-29 15:35:00,89.2,89.22,89.12,89.14,18448.0,79.6319,79.6498,79.5605,79.5783,18448.0
2018-11-29 15:40:00,89.14,89.16,89.07,89.11,23612.0,79.5783,79.5962,79.5158,79.5516,23612.0
2018-11-29 15:45:00,89.08,89.11,88.92,88.94,32244.0,79.5248,79.5516,79.3819,79.3998,32244.0
2018-11-29 15:50:00,88.93,88.97,88.82,88.86,48754.0,79.3909,79.4266,79.2927,79.3284,48754.0
2018-11-29 15:55:00,88.84,88.88,88.71,88.86,132292.0,79.3105,79.3462,79.1945,79.3284,132292.0
2018-11-30 09:30:00,88.51,88.82,88.51,88.78,19066.0,79.0159,79.2927,79.0159,79.2569,19066.0
2018-11-30 09:35:00,88.76,89.01,88.7,88.94,52021.0,79.2391,79.4623,79.1855,79.3998,52021.0
2018-11-30 09:40:00,88.91,88.91,88.7,88.88,7198.0,79.373,79.373,79.1855,79.3462,7198.0
2018-11-30 09:45:00,88.85,88.9,88.51,88.51,10787.0,79.3194,79.3641,79.0159,79.0159,10787.0
2018-11-30 09:50:00,88.44,88.71,88.42,88.7,6491.0,78.9534,79.1945,78.9356,79.1855,6491.0
2018-11-30 09:55:00,88.67,88.73,88.54,88.64,7600.0,79.1587,79.2123,79.0427,79.132,7600.0
2018-11-30 10:00:00,88.6,88.84,88.59,88.84,4566.0,79.0963,79.3105,79.0873,79.3105,4566.0
2018-11-30 10:05:00,88.81,88.97,88.77,88.95,6941.0,79.2837,79.4266,79.248,79.4087,6941.0
2018-11-30 10:10:00,88.94,88.99,88.83,88.9,41662.0,79.3998,79.4444,79.3016,79.3641,41662.0
2018-11-30 10:15:00,88.9,88.9,88.75,88.8,13764.0,79.3641,79.3641,79.2302,79.2748,13764.0
2018-11-30 10:20:00,88.79,88.95,88.77,88.94,9855.0,79.2659,79.4087,79.248,79.3998,9855.0
2018-11-30 10:25:00,89.0,89.0,88.79,88.79,11871.0,79.4534,79.4534,79.2659,79.2659,11871.0
2018-11-30 10:30:00,88.8,89.0,88.8,88.99,8508.0,79.2748,79.4534,79.2748,79.4444,8508.0
2018-11-30 10:35:00,89.0,89.02,88.78,88.81,15737.0,79.4534,79.4712,79.2569,79.2837,15737.0
2018-11-30 10:40:00,88.81,88.9,88.78,88.78,14739.0,79.2837,79.3641,79.2569,79.2569,14739.0
2018-11-30 10:45:00,88.77,88.78,88.71,88.74,10760.0,79.248,79.2569,79.1945,79.2212,10760.0
2018-11-30 10:50:00,88.77,89.03,88.77,88.97,10879.0,79.248,79.4801,79.248,79.4266,10879.0
2018-11-30 10:55:00,88.94,88.95,88.74,88.84,10186.0,79.3998,79.4087,79.2212,79.3105,10186.0
2018-11-30 11:00:00,88.86,88.98,88.84,88.9,9728.0,79.3284,79.4355,79.3105,79.3641,9728.0
2018-11-30 11:05:00,88.93,88.97,88.81,88.9,7732.0,79.3909,79.4266,79.2837,79.3641,7732.0
2018-11-30 11:10:00,88.89,88.91,88.82,88.84,4841.0,79.3552,79.373,79.2927,79.3105,4841.0
2018-11-30 11:15:00,88.84,88.85,88.75,88.77,24617.0,79.3105,79.3194,79.2302,79.248,24617.0
2018-11-30 11:20:00,88.75,88.77,88.59,88.59,9585.0,79.2302,79.248,79.0873,79.0873,9585.0
2018-11-30 11:25:00,88.57,88.6,88.43,88.59,23064.0,79.0695,79.0963,78.9445,79.0873,23064.0
2018-11-30 11:30:00,88.57,88.63,88.46,88.55,14193.0,79.0695,79.123,78.9713,79.0516,14193.0
2018-11-30 11:35:00,88.56,88.72,88.56,88.72,4358.0,79.0605,79.2034,79.0605,79.2034,4358.0
2018-11-30 11:40:00,88.75,88.75,88.67,88.7,4971.0,79.2302,79.2302,79.1587,79.1855,4971.0
2018-11-30 11:45:00,88.7,88.87,88.7,88.84,6881.0,79.1855,79.3373,79.1855,79.3105,6881.0
2018-11-30 11:50:00,88.83,88.87,88.81,88.86,6483.0,79.3016,79.3373,79.2837,79.3284,6483.0
2018-11-30 11:55:00,88.86,88.93,88.86,88.89,11887.0,79.3284,79.3909,79.3284,79.3552,11887.0
2018-11-30 12:00:00,88.88,88.88,88.78,88.79,11103.0,79.3462,79.3462,79.2569,79.2659,11103.0
2018-11-30 12:05:00,88.81,88.91,88.81,88.89,6595.0,79.2837,79.373,79.2837,79.3552,6595.0
2018-11-30 12:10:00,88.89,88.9,88.83,88.85,6457.0,79.3552,79.3641,79.3016,79.3194,6457.0
2018-11-30 12:15:00,88.89,88.95,88.89,88.95,5382.0,79.3552,79.4087,79.3552,79.4087,5382.0
2018-11-30 12:20:00,88.94,88.95,88.79,88.79,7364.0,79.3998,79.4087,79.2659,79.2659,7364.0
2018-11-30 12:25:00,88.8,88.8,88.61,88.65,7735.0,79.2748,79.2748,79.1052,79.1409,7735.0
2018-11-30 12:30:00,88.66,88.72,88.63,88.65,5564.0,79.1498,79.2034,79.123,79.1409,5564.0
2018-11-30 12:35:00,88.65,88.69,88.65,88.67,5907.0,79.1409,79.1766,79.1409,79.1587,5907.0
2018-11-30 12:40:00,88.66,88.75,88.64,88.68,8060.0,79.1498,79.2302,79.132,79.1677,8060.0
2018-11-30 12:45:00,88.65,88.79,88.64,88.73,5090.0,79.1409,79.2659,79.132,79.2123,5090.0
2018-11-30 12:50:00,88.74,88.76,88.7,88.7,2919.0,79.2212,79.2391,79.1855,79.1855,2919.0
2018-11-30 12:55:00,88.71,88.71,88.65,88.66,5716.0,79.1945,79.1945,79.1409,79.1498,5716.0
2018-11-30 13:00:00,88.62,88.64,88.54,88.57,5554.0,79.1141,79.132,79.0427,79.0695,5554.0
2018-11-30 13:05:00,88.57,88.58,88.5,88.5,5908.0,79.0695,79.0784,79.007,79.007,5908.0
2018-11-30 13:10:00,88.49,88.49,88.41,88.46,13868.0,78.9981,78.9981,78.9266,78.9713,13868.0
2018-11-30 13:15:00,88.45,88.52,88.44,88.5,7527.0,78.9623,79.0248,78.9534,79.007,7527.0
2018-11-30 13:20:00,88.53,88.58,88.5,88.57,4768.0,79.0338,79.0784,79.007,79.0695,4768.0
2018-11-30 13:25:00,88.58,88.58,88.52,88.55,5343.0,79.0784,79.0784,79.0248,79.0516,5343.0
2018-11-30 13:30:00,88.55,88.72,88.49,88.65,20395.0,79.0516,79.2034,78.9981,79.1409,20395.0
2018-11-30 13:35:00,88.65,88.75,88.65,88.71,5275.0,79.1409,79.2302,79.1409,79.1945,5275.0
2018-11-30 13:40:00,88.7,88.73,88.69,88.7,5245.0,79.1855,79.2123,79.1766,79.1855,5245.0
2018-11-30 13:45:00,88.7,88.88,88.69,88.86,8097.0,79.1855,79.3462,79.1766,79.3284,8097.0
2018-11-30 13:50:00,88.87,89.06,88.87,89.0,7549.0,79.3373,79.5069,79.3373,79.4534,7549.0
2018-11-30 13:55:00,88.98,89.09,88.96,89.07,13806.0,79.4355,79.5337,79.4176,79.5158,13806.0
2018-11-30 14:00:00,89.06,89.08,88.96,89.03,76494.0,79.5069,79.5248,79.4176,79.4801,76494.0
2018-11-30 14:05:00,89.03,89.05,89.0,89.01,26485.0,79.4801,79.498,79.4534,79.4623,26485.0
2018-11-30 14:10:00,89.02,89.06,89.0,89.02,106727.0,79.4712,79.5069,79.4534,79.4712,106727.0
2018-11-30 14:15:00,89.02,89.05,88.94,89.02,55558.0,79.4712,79.498,79.3998,79.4712,55558.0
2018-11-30 14:20:00,89.01,89.05,88.99,89.01,24487.0,79.4623,79.498,79.4444,79.4623,24487.0
2018-11-30 14:25:00,89.01,89.05,88.99,89.02,21031.0,79.4623,79.498,79.4444,79.4712,21031.0
2018-11-30 14:30:00,89.03,89.04,88.98,89.01,22376.0,79.4801,79.4891,79.4355,79.4623,22376.0
2018-11-30 14:35:00,89.01,89.11,88.98,89.08,95126.0,79.4623,79.5516,79.4355,79.5248,95126.0
2018-11-30 14:40:00,89.08,89.26,89.08,89.22,23115.0,79.5248,79.6855,79.5248,79.6498,23115.0
2018-11-30 14:45:00,89.22,89.24,89.13,89.24,11439.0,79.6498,79.6676,79.5694,79.6676,11439.0
2018-11-30 14:50:00,89.26,89.33,89.25,89.32,13065.0,79.6855,79.748,79.6765,79.739,13065.0
2018-11-30 14:55:00,89.33,89.36,89.26,89.26,12520.0,79.748,79.7747,79.6855,79.6855,12520.0
2018-11-30 15:00:00,89.28,89.34,89.25,89.31,12183.0,79.7033,79.7569,79.6765,79.7301,12183.0
2018-11-30 15:05:00,89.31,89.44,89.29,89.42,13422.0,79.7301,79.8462,79.7122,79.8283,13422.0
2018-11-30 15:10:00,89.43,89.43,89.33,89.35,10457.0,79.8372,79.8372,79.748,79.7658,10457.0
2018-11-30 15:15:00,89.36,89.48,89.34,89.47,14528.0,79.7747,79.8819,79.7569,79.8729,14528.0
2018-11-30 15:20:00,89.48,89.62,89.48,89.59,14379.0,79.8819,80.0068,79.8819,79.9801,14379.0
2018-11-30 15:25:00,89.6,89.68,89.53,89.6,17666.0,79.989,80.0604,79.9265,79.989,17666.0
2018-11-30 15:30:00,89.61,89.82,89.6,89.81,36398.0,79.9979,80.1854,79.989,80.1765,36398.0
2018-11-30 15:35:00,89.8,89.84,89.71,89.81,41588.0,80.1675,80.2032,80.0872,80.1765,41588.0
2018-11-30 15:40:00,89.82,89.86,89.78,89.81,33904.0,80.1854,80.2211,80.1497,80.1765,33904.0
2018-11-30 15:45:00,89.82,89.82,89.67,89.77,53112.0,80.1854,80.1854,80.0515,80.1408,53112.0
2018-11-30 15:50:00,89.76,89.77,89.58,89.66,43813.0,80.1318,80.1408,79.9711,80.0426,43813.0
2018-11-30 15:55:00,89.66,89.87,89.64,89.67,167666.0,80.0426,80.23,80.0247,80.0515,167666.0
2018-12-03 09:30:00,90.67,91.3,90.6,91.2,39461.0,80.9442,81.5066,80.8817,81.4174,39461.0
2018-12-03 09:35:00,91.22,91.59,91.22,91.58,10656.0,81.4352,81.7655,81.4352,81.7566,10656.0
2018-12-03 09:40:00,91.6,91.6,91.17,91.17,9363.0,81.7745,81.7745,81.3906,81.3906,9363.0
2018-12-03 09:45:00,91.25,91.28,91.09,91.2,23568.0,81.462,81.4888,81.3192,81.4174,23568.0
2018-12-03 09:50:00,91.13,91.19,90.78,90.84,11360.0,81.3549,81.4084,81.0424,81.096,11360.0
2018-12-03 09:55:00,90.9,90.95,90.61,90.66,9602.0,81.1495,81.1942,80.8907,80.9353,9602.0
2018-12-03 10:00:00,90.7,90.83,90.57,90.65,20834.0,80.971,81.0871,80.8549,80.9264,20834.0
2018-12-03 10:05:00,90.7,90.76,90.61,90.73,25683.0,80.971,81.0246,80.8907,80.9978,25683.0
2018-12-03 10:10:00,90.67,90.69,90.43,90.43,10642.0,80.9442,80.9621,80.73,80.73,10642.0
2018-12-03 10:15:00,90.43,90.64,90.43,90.57,6242.0,80.73,80.9174,80.73,80.8549,6242.0
2018-12-03 10:20:00,90.57,90.65,90.53,90.6,10094.0,80.8549,80.9264,80.8192,80.8817,10094.0
2018-12-03 10:25:00,90.6,90.68,90.57,90.65,28365.0,80.8817,80.9531,80.8549,80.9264,28365.0
2018-12-03 10:30:00,90.64,90.64,90.47,90.53,9007.0,80.9174,80.9174,80.7657,80.8192,9007.0
2018-12-03 10:35:00,90.52,90.6,90.41,90.42,11946.0,80.8103,80.8817,80.7121,80.721,11946.0
2018-12-03 10:40:00,90.39,90.46,90.32,90.45,12591.0,80.6943,80.7567,80.6318,80.7478,12591.0
2018-12-03 10:45:00,90.48,90.53,90.35,90.37,14548.0,80.7746,80.8192,80.6585,80.6764,14548.0
2018-12-03 10:50:00,90.39,90.5,90.21,90.25,23919.0,80.6943,80.7925,80.5336,80.5693,23919.0
2018-12-03 10:55:00,90.21,90.23,89.94,89.99,12082.0,80.5336,80.5514,80.2925,80.3372,12082.0
2018-12-03 11:00:00,89.97,90.05,89.89,90.0,13336.0,80.3193,80.3907,80.2479,80.3461,13336.0
2018-12-03 11:05:00,89.98,90.03,89.93,89.99,5945.0,80.3282,80.3729,80.2836,80.3372,5945.0
2018-12-03 11:10:00,89.97,90.04,89.95,89.98,14713.0,80.3193,80.3818,80.3014,80.3282,14713.0
2018-12-03 11:15:00,89.95,90.03,89.85,89.87,13149.0,80.3014,80.3729,80.2122,80.23,13149.0
2018-12-03 11:20:00,89.87,89.98,89.82,89.87,13269.0,80.23,80.3282,80.1854,80.23,13269.0
2018-12-03 11:25:00,89.86,89.95,89.71,89.79,38102.0,80.2211,80.3014,80.0872,80.1586,38102.0
2018-12-03 11:30:00,89.79,89.79,89.67,89.67,13317.0,80.1586,80.1586,80.0515,80.0515,13317.0
2018-12-03 11:35:00,89.65,89.65,89.48,89.5,16480.0,80.0336,80.0336,79.8819,79.8997,16480.0
2018-12-03 11:40:00,89.46,89.49,89.15,89.21,16570.0,79.864,79.8908,79.5873,79.6408,16570.0
2018-12-03 11:45:00,89.21,89.22,89.12,89.21,11303.0,79.6408,79.6498,79.5605,79.6408,11303.0
2018-12-03 11:50:00,89.22,89.29,89.19,89.25,9806.0,79.6498,79.7122,79.623,79.6765,9806.0
2018-12-03 11:55:00,89.23,89.33,89.21,89.31,8118.0,79.6587,79.748,79.6408,79.7301,8118.0
2018-12-03 12:00:00,89.32,89.44,89.32,89.4,8778.0,79.739,79.8462,79.739,79.8104,8778.0
2018-12-03 12:05:00,89.43,89.64,89.43,89.64,5768.0,79.8372,80.0247,79.8372,80.0247,5768.0
2018-12-03 12:10:00,89.62,89.68,89.55,89.56,8569.0,80.0068,80.0604,79.9444,79.9533,8569.0
2018-12-03 12:15:00,89.57,89.65,89.56,89.61,5817.0,79.9622,80.0336,79.9533,79.9979,5817.0
2018-12-03 12:20:00,89.61,89.8,89.59,89.8,5757.0,79.9979,80.1675,79.9801,80.1675,5757.0
2018-12-03 12:25:00,89.82,89.92,89.81,89.88,15232.0,80.1854,80.2747,80.1765,80.239,15232.0
2018-12-03 12:30:00,89.89,90.01,89.84,90.01,13987.0,80.2479,80.355,80.2032,80.355,13987.0
2018-12-03 12:35:00,90.0,90.02,89.89,89.89,6926.0,80.3461,80.3639,80.2479,80.2479,6926.0
2018-12-03 12:40:00,89.9,89.94,89.82,89.93,10863.0,80.2568,80.2925,80.1854,80.2836,10863.0
2018-12-03 12:45:00,89.93,89.94,89.83,89.92,13954.0,80.2836,80.2925,80.1943,80.2747,13954.0
2018-12-03 12:50:00,89.92,89.95,89.77,89.81,8700.0,80.2747,80.3014,80.1408,80.1765,8700.0
2018-12-03 12:55:00,89.8,89.88,89.78,89.85,7887.0,80.1675,80.239,80.1497,80.2122,7887.0
2018-12-03 13:00:00,89.88,90.03,89.88,89.99,7461.0,80.239,80.3729,80.239,80.3372,7461.0
2018-12-03 13:05:00,89.98,90.01,89.92,89.99,6778.0,80.3282,80.355,80.2747,80.3372,6778.0
2018-12-03 13:10:00,90.01,90.13,89.97,89.99,11595.0,80.355,80.4621,80.3193,80.3372,11595.0
2018-12-03 13:15:00,89.99,90.14,89.99,90.14,4587.0,80.3372,80.4711,80.3372,80.4711,4587.0
2018-12-03 13:20:00,90.12,90.22,90.11,90.22,4739.0,80.4532,80.5425,80.4443,80.5425,4739.0
2018-12-03 13:25:00,90.22,90.22,90.15,90.19,7400.0,80.5425,80.5425,80.48,80.5157,7400.0
2018-12-03 13:30:00,90.17,90.19,89.99,90.0,6362.0,80.4979,80.5157,80.3372,80.3461,6362.0
2018-12-03 13:35:00,90.01,90.02,89.93,89.98,11121.0,80.355,80.3639,80.2836,80.3282,11121.0
2018-12-03 13:40:00,89.97,90.1,89.95,90.1,9192.0,80.3193,80.4354,80.3014,80.4354,9192.0
2018-12-03 13:45:00,90.14,90.15,90.01,90.01,9104.0,80.4711,80.48,80.355,80.355,9104.0
2018-12-03 13:50:00,90.02,90.15,90.02,90.13,12728.0,80.3639,80.48,80.3639,80.4621,12728.0
2018-12-03 13:55:00,90.12,90.12,90.02,90.1,10540.0,80.4532,80.4532,80.3639,80.4354,10540.0
2018-12-03 14:00:00,90.1,90.17,90.07,90.08,13991.0,80.4354,80.4979,80.4086,80.4175,13991.0
2018-12-03 14:05:00,90.1,90.13,89.89,90.0,9535.0,80.4354,80.4621,80.2479,80.3461,9535.0
2018-12-03 14:10:00,89.98,90.1,89.97,89.98,10761.0,80.3282,80.4354,80.3193,80.3282,10761.0
2018-12-03 14:15:00,90.0,90.22,90.0,90.16,10331.0,80.3461,80.5425,80.3461,80.4889,10331.0
2018-12-03 14:20:00,90.15,90.23,90.13,90.19,10179.0,80.48,80.5514,80.4621,80.5157,10179.0
2018-12-03 14:25:00,90.2,90.44,90.2,90.41,15026.0,80.5246,80.7389,80.5246,80.7121,15026.0
2018-12-03 14:30:00,90.39,90.39,90.32,90.35,17269.0,80.6943,80.6943,80.6318,80.6585,17269.0
2018-12-03 14:35:00,90.31,90.34,90.23,90.24,10018.0,80.6228,80.6496,80.5514,80.5603,10018.0
2018-12-03 14:40:00,90.24,90.27,90.11,90.16,11844.0,80.5603,80.5871,80.4443,80.4889,11844.0
2018-12-03 14:45:00,90.16,90.24,90.13,90.23,10074.0,80.4889,80.5603,80.4621,80.5514,10074.0
2018-12-03 14:50:00,90.25,90.36,90.17,90.2,20625.0,80.5693,80.6675,80.4979,80.5246,20625.0
2018-12-03 14:55:00,90.19,90.22,90.12,90.22,22497.0,80.5157,80.5425,80.4532,80.5425,22497.0
2018-12-03 15:00:00,90.2,90.22,90.11,90.12,29920.0,80.5246,80.5425,80.4443,80.4532,29920.0
2018-12-03 15:05:00,90.11,90.21,90.01,90.02,26999.0,80.4443,80.5336,80.355,80.3639,26999.0
2018-12-03 15:10:00,90.04,90.2,90.04,90.2,49909.0,80.3818,80.5246,80.3818,80.5246,49909.0
2018-12-03 15:15:00,90.2,90.33,90.2,90.3,23856.0,80.5246,80.6407,80.5246,80.6139,23856.0
2018-12-03 15:20:00,90.32,90.4,90.31,90.34,17371.0,80.6318,80.7032,80.6228,80.6496,17371.0
2018-12-03 15:25:00,90.35,90.37,90.17,90.3,20613.0,80.6585,80.6764,80.4979,80.6139,20613.0
2018-12-03 15:30:00,90.31,90.35,90.19,90.31,21647.0,80.6228,80.6585,80.5157,80.6228,21647.0
2018-12-03 15:35:00,90.3,90.34,90.25,90.25,22575.0,80.6139,80.6496,80.5693,80.5693,22575.0
2018-12-03 15:40:00,90.25,90.29,90.13,90.24,41161.0,80.5693,80.605,80.4621,80.5603,41161.0
2018-12-03 15:45:00,90.24,90.29,90.03,90.11,55465.0,80.5603,80.605,80.3729,80.4443,55465.0
2018-12-03 15:50:00,90.12,90.16,90.06,90.08,50935.0,80.4532,80.4889,80.3996,80.4175,50935.0
2018-12-03 15:55:00,90.09,90.47,90.08,90.47,199679.0,80.4264,80.7657,80.4175,80.7657,199679.0
2018-12-04 09:30:00,90.11,90.19,89.69,89.8,53173.0,80.4443,80.5157,80.0693,80.1675,53173.0
2018-12-04 09:35:00,89.87,89.98,89.74,89.98,21856.0,80.23,80.3282,80.114,80.3282,21856.0
2018-12-04 09:40:00,89.9,89.94,89.11,89.17,24589.0,80.2568,80.2925,79.5516,79.6051,24589.0
2018-12-04 09:45:00,89.12,89.17,88.79,88.98,19946.0,79.5605,79.6051,79.2659,79.4355,19946.0
2018-12-04 09:50:00,88.96,89.11,88.54,88.66,20232.0,79.4176,79.5516,79.0427,79.1498,20232.0
2018-12-04 09:55:00,88.65,88.82,88.56,88.58,13469.0,79.1409,79.2927,79.0605,79.0784,13469.0
2018-12-04 10:00:00,88.57,88.67,88.4,88.47,32306.0,79.0695,79.1587,78.9177,78.9802,32306.0
2018-12-04 10:05:00,88.47,88.62,88.34,88.35,20770.0,78.9802,79.1141,78.8641,78.8731,20770.0
2018-12-04 10:10:00,88.36,88.41,88.13,88.21,32006.0,78.882,78.9266,78.6767,78.7481,32006.0
2018-12-04 10:15:00,88.22,88.36,88.09,88.09,51780.0,78.757,78.882,78.641,78.641,51780.0
2018-12-04 10:20:00,88.07,88.1,87.93,87.99,16834.0,78.6231,78.6499,78.4981,78.5517,16834.0
2018-12-04 10:25:00,88.0,88.12,87.96,88.11,12922.0,78.5606,78.6677,78.5249,78.6588,12922.0
2018-12-04 10:30:00,88.06,88.11,87.85,87.94,9727.0,78.6142,78.6588,78.4267,78.5071,9727.0
2018-12-04 10:35:00,87.96,88.25,87.93,88.15,11603.0,78.5249,78.7838,78.4981,78.6945,11603.0
2018-12-04 10:40:00,88.15,88.22,88.09,88.18,10563.0,78.6945,78.757,78.641,78.7213,10563.0
2018-12-04 10:45:00,88.13,88.13,87.85,87.92,27167.0,78.6767,78.6767,78.4267,78.4892,27167.0
2018-12-04 10:50:00,88.0,88.0,87.8,87.93,9869.0,78.5606,78.5606,78.3821,78.4981,9869.0
2018-12-04 10:55:00,87.97,88.06,87.8,87.8,17824.0,78.5338,78.6142,78.3821,78.3821,17824.0
2018-12-04 11:00:00,87.79,87.8,87.54,87.63,20405.0,78.3731,78.3821,78.15,78.2303,20405.0
2018-12-04 11:05:00,87.63,87.81,87.6,87.6,14902.0,78.2303,78.391,78.2035,78.2035,14902.0
2018-12-04 11:10:00,87.58,87.64,87.49,87.57,18675.0,78.1857,78.2392,78.1053,78.1767,18675.0
2018-12-04 11:15:00,87.56,87.63,87.45,87.63,14226.0,78.1678,78.2303,78.0696,78.2303,14226.0
2018-12-04 11:20:00,87.61,87.81,87.52,87.74,25000.0,78.2125,78.391,78.1321,78.3285,25000.0
2018-12-04 11:25:00,87.75,87.77,87.55,87.61,13449.0,78.3374,78.3553,78.1589,78.2125,13449.0
2018-12-04 11:30:00,87.62,87.7,87.58,87.65,14402.0,78.2214,78.2928,78.1857,78.2482,14402.0
2018-12-04 11:35:00,87.64,87.64,87.46,87.48,28376.0,78.2392,78.2392,78.0785,78.0964,28376.0
2018-12-04 11:40:00,87.47,87.55,87.26,87.29,18952.0,78.0875,78.1589,77.9,77.9268,18952.0
2018-12-04 11:45:00,87.3,87.3,87.07,87.2,21537.0,77.9357,77.9357,77.7304,77.8464,21537.0
2018-12-04 11:50:00,87.17,87.27,87.15,87.2,15988.0,77.8196,77.9089,77.8018,77.8464,15988.0
2018-12-04 11:55:00,87.22,87.27,87.09,87.13,53396.0,77.8643,77.9089,77.7482,77.7839,53396.0
2018-12-04 12:00:00,87.14,87.16,86.86,86.89,25007.0,77.7929,77.8107,77.5429,77.5697,25007.0
2018-12-04 12:05:00,86.87,86.87,86.39,86.56,35213.0,77.5518,77.5518,77.1233,77.2751,35213.0
2018-12-04 12:10:00,86.64,86.66,86.24,86.24,23093.0,77.3465,77.3644,76.9894,76.9894,23093.0
2018-12-04 12:15:00,86.2,86.42,86.13,86.4,29334.0,76.9537,77.1501,76.8912,77.1322,29334.0
2018-12-04 12:20:00,86.39,86.4,86.0,86.02,17774.0,77.1233,77.1322,76.7751,76.793,17774.0
2018-12-04 12:25:00,86.04,86.13,85.92,85.92,19913.0,76.8109,76.8912,76.7037,76.7037,19913.0
2018-12-04 12:30:00,85.88,86.01,85.65,86.01,21990.0,76.668,76.7841,76.4627,76.7841,21990.0
2018-12-04 12:35:00,86.02,86.12,85.92,86.05,16103.0,76.793,76.8823,76.7037,76.8198,16103.0
2018-12-04 12:40:00,86.0,86.13,85.91,85.98,22432.0,76.7751,76.8912,76.6948,76.7573,22432.0
2018-12-04 12:45:00,85.94,86.02,85.86,85.9,21077.0,76.7216,76.793,76.6502,76.6859,21077.0
2018-12-04 12:50:00,85.89,85.89,85.5,85.56,20374.0,76.6769,76.6769,76.3288,76.3823,20374.0
2018-12-04 12:55:00,85.59,85.69,85.46,85.46,15779.0,76.4091,76.4984,76.2931,76.2931,15779.0
2018-12-04 13:00:00,85.46,85.47,85.25,85.46,17300.0,76.2931,76.302,76.1056,76.2931,17300.0
2018-12-04 13:05:00,85.45,85.49,85.21,85.29,22701.0,76.2841,76.3199,76.0699,76.1413,22701.0
2018-12-04 13:10:00,85.26,85.26,84.98,84.98,45101.0,76.1145,76.1145,75.8646,75.8646,45101.0
2018-12-04 13:15:00,84.97,85.26,84.97,85.0,23058.0,75.8556,76.1145,75.8556,75.8824,23058.0
2018-12-04 13:20:00,85.04,85.04,84.89,84.95,17793.0,75.9181,75.9181,75.7842,75.8378,17793.0
2018-12-04 13:25:00,84.94,84.95,84.45,84.67,25351.0,75.8289,75.8378,75.3914,75.5878,25351.0
2018-12-04 13:30:00,84.67,84.81,84.6,84.72,17613.0,75.5878,75.7128,75.5253,75.6324,17613.0
2018-12-04 13:35:00,84.71,84.76,84.44,84.48,21263.0,75.6235,75.6682,75.3825,75.4182,21263.0
2018-12-04 13:40:00,84.42,84.74,84.31,84.73,18424.0,75.3646,75.6503,75.2664,75.6414,18424.0
2018-12-04 13:45:00,84.68,84.94,84.58,84.84,30498.0,75.5967,75.8289,75.5075,75.7396,30498.0
2018-12-04 13:50:00,84.8,84.84,84.58,84.81,39401.0,75.7039,75.7396,75.5075,75.7128,39401.0
2018-12-04 13:55:00,84.81,85.16,84.8,84.97,34554.0,75.7128,76.0253,75.7039,75.8556,34554.0
2018-12-04 14:00:00,84.95,85.0,84.64,84.64,27376.0,75.8378,75.8824,75.561,75.561,27376.0
2018-12-04 14:05:00,84.62,84.96,84.62,84.96,26109.0,75.5432,75.8467,75.5432,75.8467,26109.0
2018-12-04 14:10:00,84.96,85.14,84.91,85.01,32339.0,75.8467,76.0074,75.8021,75.8913,32339.0
2018-12-04 14:15:00,85.01,85.06,84.87,84.92,45507.0,75.8913,75.936,75.7664,75.811,45507.0
2018-12-04 14:20:00,84.91,84.97,84.74,84.74,18133.0,75.8021,75.8556,75.6503,75.6503,18133.0
2018-12-04 14:25:00,84.7,84.74,84.55,84.59,16547.0,75.6146,75.6503,75.4807,75.5164,16547.0
2018-12-04 14:30:00,84.61,84.83,84.61,84.76,18826.0,75.5342,75.7306,75.5342,75.6682,18826.0
2018-12-04 14:35:00,84.73,84.98,84.68,84.97,31031.0,75.6414,75.8646,75.5967,75.8556,31031.0
2018-12-04 14:40:00,84.95,85.23,84.92,85.19,61309.0,75.8378,76.0877,75.811,76.052,61309.0
2018-12-04 14:45:00,85.19,85.53,85.18,85.51,50495.0,76.052,76.3556,76.0431,76.3377,50495.0
2018-12-04 14:50:00,85.5,85.53,85.34,85.41,36809.0,76.3288,76.3556,76.1859,76.2484,36809.0
2018-12-04 14:55:00,85.42,85.6,85.37,85.49,47029.0,76.2574,76.4181,76.2127,76.3199,47029.0
2018-12-04 15:00:00,85.45,85.49,85.08,85.08,30861.0,76.2841,76.3199,75.9538,75.9538,30861.0
2018-12-04 15:05:00,85.09,85.18,85.02,85.06,37554.0,75.9628,76.0431,75.9003,75.936,37554.0
2018-12-04 15:10:00,85.06,85.1,84.88,85.0,34082.0,75.936,75.9717,75.7753,75.8824,34082.0
2018-12-04 15:15:00,85.02,85.17,84.84,84.87,42785.0,75.9003,76.0342,75.7396,75.7664,42785.0
2018-12-04 15:20:00,84.87,85.0,84.59,84.63,41265.0,75.7664,75.8824,75.5164,75.5521,41265.0
2018-12-04 15:25:00,84.62,84.93,84.61,84.7,37046.0,75.5432,75.8199,75.5342,75.6146,37046.0
2018-12-04 15:30:00,84.69,85.0,84.62,84.96,55777.0,75.6057,75.8824,75.5432,75.8467,55777.0
2018-12-04 15:35:00,84.96,85.2,84.93,84.96,65139.0,75.8467,76.061,75.8199,75.8467,65139.0
2018-12-04 15:40:00,84.95,84.95,84.71,84.87,67446.0,75.8378,75.8378,75.6235,75.7664,67446.0
2018-12-04 15:45:00,84.87,85.0,84.72,85.0,90243.0,75.7664,75.8824,75.6324,75.8824,90243.0
2018-12-04 15:50:00,84.99,85.04,84.79,84.96,84098.0,75.8735,75.9181,75.6949,75.8467,84098.0
2018-12-04 15:55:00,84.97,84.97,84.81,84.91,171212.0,75.8556,75.8556,75.7128,75.8021,171212.0
2018-12-06 09:30:00,83.18,83.38,82.5,82.9,89922.0,74.2576,74.4362,73.6506,74.0077,89922.0
2018-12-06 09:35:00,82.94,83.67,82.94,83.67,48471.0,74.0434,74.6951,74.0434,74.6951,48471.0
2018-12-06 09:40:00,83.59,83.59,83.14,83.39,54817.0,74.6237,74.6237,74.2219,74.4451,54817.0
2018-12-06 09:45:00,83.36,83.45,83.25,83.32,64220.0,74.4183,74.4987,74.3201,74.3826,64220.0
2018-12-06 09:50:00,83.31,83.37,83.07,83.08,44823.0,74.3737,74.4273,74.1594,74.1684,44823.0
2018-12-06 09:55:00,83.04,83.18,82.98,83.05,38127.0,74.1327,74.2576,74.0791,74.1416,38127.0
2018-12-06 10:00:00,83.05,83.35,82.92,83.35,28296.0,74.1416,74.4094,74.0255,74.4094,28296.0
2018-12-06 10:05:00,83.36,83.64,83.21,83.64,28358.0,74.4183,74.6683,74.2844,74.6683,28358.0
2018-12-06 10:10:00,83.6,83.73,83.33,83.65,29138.0,74.6326,74.7486,74.3915,74.6772,29138.0
2018-12-06 10:15:00,83.64,83.9,83.55,83.6,44112.0,74.6683,74.9004,74.5879,74.6326,44112.0
2018-12-06 10:20:00,83.6,83.72,83.3,83.32,39648.0,74.6326,74.7397,74.3648,74.3826,39648.0
2018-12-06 10:25:00,83.31,83.73,83.24,83.7,59130.0,74.3737,74.7486,74.3112,74.7219,59130.0
2018-12-06 10:30:00,83.72,83.73,83.34,83.42,41938.0,74.7397,74.7486,74.4005,74.4719,41938.0
2018-12-06 10:35:00,83.4,83.51,83.2,83.45,22252.0,74.454,74.5522,74.2755,74.4987,22252.0
2018-12-06 10:40:00,83.47,83.67,83.36,83.5,20424.0,74.5165,74.6951,74.4183,74.5433,20424.0
2018-12-06 10:45:00,83.53,83.53,83.07,83.17,21142.0,74.5701,74.5701,74.1594,74.2487,21142.0
2018-12-06 10:50:00,83.15,83.26,82.96,83.1,29685.0,74.2309,74.3291,74.0612,74.1862,29685.0
2018-12-06 10:55:00,83.13,83.13,82.65,82.73,22982.0,74.213,74.213,73.7845,73.8559,22982.0
2018-12-06 11:00:00,82.75,82.85,82.61,82.7,25951.0,73.8738,73.963,73.7488,73.8291,25951.0
2018-12-06 11:05:00,82.69,82.74,82.51,82.55,36415.0,73.8202,73.8648,73.6595,73.6952,36415.0
2018-12-06 11:10:00,82.62,82.64,82.28,82.3,30040.0,73.7577,73.7756,73.4542,73.472,30040.0
2018-12-06 11:15:00,82.27,82.5,82.17,82.4,29608.0,73.4452,73.6506,73.356,73.5613,29608.0
2018-12-06 11:20:00,82.36,82.4,82.13,82.16,20327.0,73.5256,73.5613,73.3203,73.347,20327.0
2018-12-06 11:25:00,82.16,82.28,81.85,82.03,42779.0,73.347,73.4542,73.0703,73.231,42779.0
2018-12-06 11:30:00,82.06,82.28,81.97,82.21,32330.0,73.2578,73.4542,73.1774,73.3917,32330.0
2018-12-06 11:35:00,82.18,82.42,82.18,82.37,19205.0,73.3649,73.5792,73.3649,73.5345,19205.0
2018-12-06 11:40:00,82.33,82.48,82.16,82.48,22711.0,73.4988,73.6327,73.347,73.6327,22711.0
2018-12-06 11:45:00,82.47,82.64,82.43,82.54,38697.0,73.6238,73.7756,73.5881,73.6863,38697.0
2018-12-06 11:50:00,82.5,82.89,82.48,82.7,29657.0,73.6506,73.9987,73.6327,73.8291,29657.0
2018-12-06 11:55:00,82.7,82.73,82.38,82.5,21941.0,73.8291,73.8559,73.5435,73.6506,21941.0
2018-12-06 12:00:00,82.49,82.49,82.29,82.37,13051.0,73.6417,73.6417,73.4631,73.5345,13051.0
2018-12-06 12:05:00,82.38,82.44,82.32,82.34,11348.0,73.5435,73.597,73.4899,73.5077,11348.0
2018-12-06 12:10:00,82.33,82.44,82.25,82.44,15501.0,73.4988,73.597,73.4274,73.597,15501.0
2018-12-06 12:15:00,82.5,82.75,82.5,82.59,18325.0,73.6506,73.8738,73.6506,73.7309,18325.0
2018-12-06 12:20:00,82.57,82.78,82.46,82.77,19675.0,73.7131,73.9005,73.6149,73.8916,19675.0
2018-12-06 12:25:00,82.75,83.01,82.7,82.98,12174.0,73.8738,74.1059,73.8291,74.0791,12174.0
2018-12-06 12:30:00,82.95,83.02,82.81,82.95,25436.0,74.0523,74.1148,73.9273,74.0523,25436.0
2018-12-06 12:35:00,82.99,83.09,82.63,82.64,15826.0,74.088,74.1773,73.7666,73.7756,15826.0
2018-12-06 12:40:00,82.63,82.8,82.58,82.76,15870.0,73.7666,73.9184,73.722,73.8827,15870.0
2018-12-06 12:45:00,82.76,82.94,82.74,82.9,13271.0,73.8827,74.0434,73.8648,74.0077,13271.0
2018-12-06 12:50:00,82.9,83.1,82.73,83.1,30718.0,74.0077,74.1862,73.8559,74.1862,30718.0
2018-12-06 12:55:00,83.09,83.16,82.84,82.84,14719.0,74.1773,74.2398,73.9541,73.9541,14719.0
2018-12-06 13:00:00,82.92,82.92,82.53,82.54,28397.0,74.0255,74.0255,73.6774,73.6863,28397.0
2018-12-06 13:05:00,82.56,82.58,82.28,82.32,13947.0,73.7041,73.722,73.4542,73.4899,13947.0
2018-12-06 13:10:00,82.3,82.5,82.3,82.4,13836.0,73.472,73.6506,73.472,73.5613,13836.0
2018-12-06 13:15:00,82.42,82.51,82.31,82.33,15147.0,73.5792,73.6595,73.481,73.4988,15147.0
2018-12-06 13:20:00,82.29,82.51,82.26,82.43,16323.0,73.4631,73.6595,73.4363,73.5881,16323.0
2018-12-06 13:25:00,82.41,82.52,82.38,82.41,18195.0,73.5702,73.6684,73.5435,73.5702,18195.0
2018-12-06 13:30:00,82.37,82.41,82.21,82.4,38979.0,73.5345,73.5702,73.3917,73.5613,38979.0
2018-12-06 13:35:00,82.4,82.58,82.38,82.47,17549.0,73.5613,73.722,73.5435,73.6238,17549.0
2018-12-06 13:40:00,82.46,82.74,82.46,82.67,11767.0,73.6149,73.8648,73.6149,73.8023,11767.0
2018-12-06 13:45:00,82.73,82.88,82.68,82.88,17862.0,73.8559,73.9898,73.8113,73.9898,17862.0
2018-12-06 13:50:00,82.89,83.04,82.84,83.04,18406.0,73.9987,74.1327,73.9541,74.1327,18406.0
2018-12-06 13:55:00,83.04,83.16,82.91,83.15,22389.0,74.1327,74.2398,74.0166,74.2309,22389.0
2018-12-06 14:00:00,83.16,83.3,83.12,83.16,23205.0,74.2398,74.3648,74.2041,74.2398,23205.0
2018-12-06 14:05:00,83.13,83.15,82.86,82.92,24327.0,74.213,74.2309,73.972,74.0255,24327.0
2018-12-06 14:10:00,82.91,82.91,82.58,82.8,21584.0,74.0166,74.0166,73.722,73.9184,21584.0
2018-12-06 14:15:00,82.78,82.86,82.36,82.41,39504.0,73.9005,73.972,73.5256,73.5702,39504.0
2018-12-06 14:20:00,82.43,82.6,82.4,82.49,18516.0,73.5881,73.7399,73.5613,73.6417,18516.0
2018-12-06 14:25:00,82.52,82.78,82.5,82.78,23933.0,73.6684,73.9005,73.6506,73.9005,23933.0
2018-12-06 14:30:00,82.77,82.8,82.47,82.6,39229.0,73.8916,73.9184,73.6238,73.7399,39229.0
2018-12-06 14:35:00,82.61,82.7,82.51,82.56,14408.0,73.7488,73.8291,73.6595,73.7041,14408.0
2018-12-06 14:40:00,82.59,82.78,82.55,82.59,15733.0,73.7309,73.9005,73.6952,73.7309,15733.0
2018-12-06 14:45:00,82.6,82.64,82.29,82.47,19087.0,73.7399,73.7756,73.4631,73.6238,19087.0
2018-12-06 14:50:00,82.43,82.96,82.43,82.85,28746.0,73.5881,74.0612,73.5881,73.963,28746.0
2018-12-06 14:55:00,82.88,82.97,82.76,82.88,31430.0,73.9898,74.0702,73.8827,73.9898,31430.0
2018-12-06 15:00:00,82.86,83.23,82.86,82.95,23740.0,73.972,74.3023,73.972,74.0523,23740.0
2018-12-06 15:05:00,82.94,83.05,82.77,82.98,25932.0,74.0434,74.1416,73.8916,74.0791,25932.0
2018-12-06 15:10:00,82.99,83.11,82.87,82.87,27021.0,74.088,74.1951,73.9809,73.9809,27021.0
2018-12-06 15:15:00,82.86,83.13,82.82,83.1,33387.0,73.972,74.213,73.9363,74.1862,33387.0
2018-12-06 15:20:00,83.08,83.19,82.92,83.13,36033.0,74.1684,74.2666,74.0255,74.213,36033.0
2018-12-06 15:25:00,83.13,83.38,83.1,83.33,39316.0,74.213,74.4362,74.1862,74.3915,39316.0
2018-12-06 15:30:00,83.33,83.86,83.29,83.81,55839.0,74.3915,74.8647,74.3558,74.8201,55839.0
2018-12-06 15:35:00,83.82,83.98,83.79,83.94,47526.0,74.829,74.9718,74.8022,74.9361,47526.0
2018-12-06 15:40:00,83.93,84.23,83.77,84.2,72030.0,74.9272,75.195,74.7844,75.1682,72030.0
2018-12-06 15:45:00,84.18,84.54,84.13,84.54,97432.0,75.1504,75.4718,75.1057,75.4718,97432.0
2018-12-06 15:50:00,84.53,84.64,84.45,84.57,112143.0,75.4628,75.561,75.3914,75.4985,112143.0
2018-12-06 15:55:00,84.58,84.68,84.42,84.61,245707.0,75.5075,75.5967,75.3646,75.5342,245707.0
2018-12-07 09:30:00,84.54,85.13,84.54,85.13,31256.0,75.4718,75.9985,75.4718,75.9985,31256.0
2018-12-07 09:35:00,85.07,85.32,84.98,85.32,21594.0,75.9449,76.1681,75.8646,76.1681,21594.0
2018-12-07 09:40:00,85.35,85.64,85.16,85.16,25411.0,76.1949,76.4538,76.0253,76.0253,25411.0
2018-12-07 09:45:00,85.24,85.3,85.06,85.09,26685.0,76.0967,76.1502,75.936,75.9628,26685.0
2018-12-07 09:50:00,85.06,85.41,85.0,85.31,15211.0,75.936,76.2484,75.8824,76.1592,15211.0
2018-12-07 09:55:00,85.31,85.46,85.16,85.38,7606.0,76.1592,76.2931,76.0253,76.2217,7606.0
2018-12-07 10:00:00,85.37,85.42,85.17,85.42,16077.0,76.2127,76.2574,76.0342,76.2574,16077.0
2018-12-07 10:05:00,85.41,85.41,85.02,85.05,12889.0,76.2484,76.2484,75.9003,75.9271,12889.0
2018-12-07 10:10:00,85.05,85.11,84.72,84.87,16452.0,75.9271,75.9806,75.6324,75.7664,16452.0
2018-12-07 10:15:00,84.83,84.83,84.23,84.29,10955.0,75.7306,75.7306,75.195,75.2486,10955.0
2018-12-07 10:20:00,84.22,84.36,84.07,84.13,11040.0,75.1861,75.3111,75.0522,75.1057,11040.0
2018-12-07 10:25:00,84.13,84.27,84.06,84.18,6992.0,75.1057,75.2307,75.0432,75.1504,6992.0
2018-12-07 10:30:00,84.19,84.3,84.04,84.04,9736.0,75.1593,75.2575,75.0254,75.0254,9736.0
2018-12-07 10:35:00,84.03,84.17,83.81,83.92,15929.0,75.0165,75.1414,74.8201,74.9183,15929.0
2018-12-07 10:40:00,83.94,84.25,83.84,84.17,14837.0,74.9361,75.2129,74.8468,75.1414,14837.0
2018-12-07 10:45:00,84.14,84.27,84.04,84.09,10296.0,75.1147,75.2307,75.0254,75.07,10296.0
2018-12-07 10:50:00,84.05,84.21,83.99,84.21,8770.0,75.0343,75.1772,74.9808,75.1772,8770.0
2018-12-07 10:55:00,84.2,84.5,84.19,84.48,4237.0,75.1682,75.436,75.1593,75.4182,4237.0
2018-12-07 11:00:00,84.43,84.52,84.11,84.14,8640.0,75.3736,75.4539,75.0879,75.1147,8640.0
2018-12-07 11:05:00,84.1,84.14,83.84,83.87,12201.0,75.079,75.1147,74.8468,74.8736,12201.0
2018-12-07 11:10:00,83.87,84.0,83.58,83.58,16640.0,74.8736,74.9897,74.6147,74.6147,16640.0
2018-12-07 11:15:00,83.58,83.66,83.53,83.56,9395.0,74.6147,74.6862,74.5701,74.5969,9395.0
2018-12-07 11:20:00,83.55,83.59,83.31,83.32,16924.0,74.5879,74.6237,74.3737,74.3826,16924.0
2018-12-07 11:25:00,83.32,83.41,83.07,83.3,23623.0,74.3826,74.463,74.1594,74.3648,23623.0
2018-12-07 11:30:00,83.26,83.43,83.22,83.33,33389.0,74.3291,74.4808,74.2933,74.3915,33389.0
2018-12-07 11:35:00,83.23,83.31,83.01,83.1,56330.0,74.3023,74.3737,74.1059,74.1862,56330.0
2018-12-07 11:40:00,83.13,83.41,83.07,83.34,11112.0,74.213,74.463,74.1594,74.4005,11112.0
2018-12-07 11:45:00,83.3,83.52,83.29,83.45,6525.0,74.3648,74.5612,74.3558,74.4987,6525.0
2018-12-07 11:50:00,83.44,83.48,83.17,83.17,16177.0,74.4897,74.5255,74.2487,74.2487,16177.0
2018-12-07 11:55:00,83.15,83.2,82.97,83.0,24875.0,74.2309,74.2755,74.0702,74.0969,24875.0
2018-12-07 12:00:00,82.98,83.19,82.94,83.15,16519.0,74.0791,74.2666,74.0434,74.2309,16519.0
2018-12-07 12:05:00,83.13,83.18,83.04,83.11,9457.0,74.213,74.2576,74.1327,74.1951,9457.0
2018-12-07 12:10:00,83.06,83.34,83.06,83.24,12100.0,74.1505,74.4005,74.1505,74.3112,12100.0
2018-12-07 12:15:00,83.17,83.19,82.89,82.96,10224.0,74.2487,74.2666,73.9987,74.0612,10224.0
2018-12-07 12:20:00,82.98,83.21,82.98,83.17,5999.0,74.0791,74.2844,74.0791,74.2487,5999.0
2018-12-07 12:25:00,83.17,83.22,82.86,82.89,21861.0,74.2487,74.2933,73.972,73.9987,21861.0
2018-12-07 12:30:00,82.86,82.91,82.66,82.71,39851.0,73.972,74.0166,73.7934,73.8381,39851.0
2018-12-07 12:35:00,82.68,82.81,82.64,82.81,42404.0,73.8113,73.9273,73.7756,73.9273,42404.0
2018-12-07 12:40:00,82.83,82.87,82.7,82.82,11492.0,73.9452,73.9809,73.8291,73.9363,11492.0
2018-12-07 12:45:00,82.89,82.98,82.81,82.81,6996.0,73.9987,74.0791,73.9273,73.9273,6996.0
2018-12-07 12:50:00,82.82,83.25,82.81,83.21,10281.0,73.9363,74.3201,73.9273,74.2844,10281.0
2018-12-07 12:55:00,83.23,83.52,83.21,83.43,16385.0,74.3023,74.5612,74.2844,74.4808,16385.0
2018-12-07 13:00:00,83.39,83.66,83.36,83.59,17724.0,74.4451,74.6862,74.4183,74.6237,17724.0
2018-12-07 13:05:00,83.57,83.57,83.25,83.26,5183.0,74.6058,74.6058,74.3201,74.3291,5183.0
2018-12-07 13:10:00,83.22,83.28,82.99,82.99,6513.0,74.2933,74.3469,74.088,74.088,6513.0
2018-12-07 13:15:00,83.01,83.05,82.79,82.79,10166.0,74.1059,74.1416,73.9095,73.9095,10166.0
2018-12-07 13:20:00,82.81,83.05,82.81,83.02,9750.0,73.9273,74.1416,73.9273,74.1148,9750.0
2018-12-07 13:25:00,82.98,83.09,82.87,83.03,8004.0,74.0791,74.1773,73.9809,74.1237,8004.0
2018-12-07 13:30:00,83.03,83.05,82.79,82.87,13341.0,74.1237,74.1416,73.9095,73.9809,13341.0
2018-12-07 13:35:00,82.87,83.01,82.78,82.9,8595.0,73.9809,74.1059,73.9005,74.0077,8595.0
2018-12-07 13:40:00,82.9,83.01,82.89,82.98,8200.0,74.0077,74.1059,73.9987,74.0791,8200.0
2018-12-07 13:45:00,82.97,83.03,82.73,82.75,11408.0,74.0702,74.1237,73.8559,73.8738,11408.0
2018-12-07 13:50:00,82.74,82.82,82.68,82.8,12895.0,73.8648,73.9363,73.8113,73.9184,12895.0
2018-12-07 13:55:00,82.74,82.74,82.63,82.65,7811.0,73.8648,73.8648,73.7666,73.7845,7811.0
2018-12-07 14:00:00,82.59,82.59,82.44,82.48,18090.0,73.7309,73.7309,73.597,73.6327,18090.0
2018-12-07 14:05:00,82.44,82.59,82.36,82.42,10293.0,73.597,73.7309,73.5256,73.5792,10293.0
2018-12-07 14:10:00,82.4,82.41,82.2,82.33,12015.0,73.5613,73.5702,73.3828,73.4988,12015.0
2018-12-07 14:15:00,82.34,82.76,82.34,82.73,22290.0,73.5077,73.8827,73.5077,73.8559,22290.0
2018-12-07 14:20:00,82.7,82.95,82.63,82.63,14614.0,73.8291,74.0523,73.7666,73.7666,14614.0
2018-12-07 14:25:00,82.65,82.76,82.52,82.76,13843.0,73.7845,73.8827,73.6684,73.8827,13843.0
2018-12-07 14:30:00,82.77,82.82,82.57,82.62,13954.0,73.8916,73.9363,73.7131,73.7577,13954.0
2018-12-07 14:35:00,82.58,82.58,82.37,82.43,10410.0,73.722,73.722,73.5345,73.5881,10410.0
2018-12-07 14:40:00,82.4,82.41,82.21,82.24,12615.0,73.5613,73.5702,73.3917,73.4185,12615.0
2018-12-07 14:45:00,82.22,82.44,82.1,82.36,20795.0,73.4006,73.597,73.2935,73.5256,20795.0
2018-12-07 14:50:00,82.37,82.58,82.17,82.17,11963.0,73.5345,73.722,73.356,73.356,11963.0
2018-12-07 14:55:00,82.17,82.19,81.99,82.04,17239.0,73.356,73.3738,73.1953,73.2399,17239.0
2018-12-07 15:00:00,82.04,82.17,81.89,81.89,26990.0,73.2399,73.356,73.106,73.106,26990.0
2018-12-07 15:05:00,81.91,82.27,81.89,82.27,41758.0,73.1239,73.4452,73.106,73.4452,41758.0
2018-12-07 15:10:00,82.26,82.46,82.15,82.26,25543.0,73.4363,73.6149,73.3381,73.4363,25543.0
2018-12-07 15:15:00,82.2,82.36,82.09,82.27,36776.0,73.3828,73.5256,73.2846,73.4452,36776.0
2018-12-07 15:20:00,82.29,82.38,82.2,82.22,22424.0,73.4631,73.5435,73.3828,73.4006,22424.0
2018-12-07 15:25:00,82.21,82.56,82.1,82.47,32600.0,73.3917,73.7041,73.2935,73.6238,32600.0
2018-12-07 15:30:00,82.47,82.91,82.35,82.84,52639.0,73.6238,74.0166,73.5167,73.9541,52639.0
2018-12-07 15:35:00,82.82,83.07,82.7,82.7,46845.0,73.9363,74.1594,73.8291,73.8291,46845.0
2018-12-07 15:40:00,82.7,82.85,82.61,82.76,70631.0,73.8291,73.963,73.7488,73.8827,70631.0
2018-12-07 15:45:00,82.77,82.82,82.59,82.6,93121.0,73.8916,73.9363,73.7309,73.7399,93121.0
2018-12-07 15:50:00,82.61,82.84,82.61,82.78,71508.0,73.7488,73.9541,73.7488,73.9005,71508.0
2018-12-07 15:55:00,82.78,82.84,82.65,82.65,178827.0,73.9005,73.9541,73.7845,73.7845,178827.0
2018-12-10 09:30:00,83.11,83.26,82.24,82.92,69446.0,74.1951,74.3291,73.4185,74.0255,69446.0
2018-12-10 09:35:00,82.89,82.98,82.56,82.73,35413.0,73.9987,74.0791,73.7041,73.8559,35413.0
2018-12-10 09:40:00,82.65,82.67,82.09,82.36,40819.0,73.7845,73.8023,73.2846,73.5256,40819.0
2018-12-10 09:45:00,82.28,82.29,81.46,81.51,21334.0,73.4542,73.4631,72.7221,72.7668,21334.0
2018-12-10 09:50:00,81.53,81.59,81.23,81.52,27208.0,72.7846,72.8382,72.5168,72.7757,27208.0
2018-12-10 09:55:00,81.49,81.8,81.24,81.31,56190.0,72.7489,73.0257,72.5257,72.5882,56190.0
2018-12-10 10:00:00,81.26,81.53,81.22,81.51,34118.0,72.5436,72.7846,72.5079,72.7668,34118.0
2018-12-10 10:05:00,81.53,81.82,81.51,81.57,12693.0,72.7846,73.0435,72.7668,72.8203,12693.0
2018-12-10 10:10:00,81.57,81.93,81.42,81.88,39870.0,72.8203,73.1417,72.6864,73.0971,39870.0
2018-12-10 10:15:00,81.87,81.91,81.69,81.77,49980.0,73.0882,73.1239,72.9275,72.9989,49980.0
2018-12-10 10:20:00,81.77,81.87,81.66,81.75,28981.0,72.9989,73.0882,72.9007,72.981,28981.0
2018-12-10 10:25:00,81.76,81.8,81.45,81.58,18002.0,72.99,73.0257,72.7132,72.8293,18002.0
2018-12-10 10:30:00,81.51,81.68,81.31,81.39,29350.0,72.7668,72.9185,72.5882,72.6596,29350.0
2018-12-10 10:35:00,81.4,81.56,81.14,81.16,18137.0,72.6686,72.8114,72.4365,72.4543,18137.0
2018-12-10 10:40:00,81.15,81.31,81.11,81.18,12646.0,72.4454,72.5882,72.4097,72.4722,12646.0
2018-12-10 10:45:00,81.12,81.39,81.07,81.27,17756.0,72.4186,72.6596,72.374,72.5525,17756.0
2018-12-10 10:50:00,81.25,81.25,80.76,80.84,23990.0,72.5347,72.5347,72.0972,72.1686,23990.0
2018-12-10 10:55:00,80.85,81.16,80.84,81.0,25256.0,72.1776,72.4543,72.1686,72.3115,25256.0
2018-12-10 11:00:00,81.02,81.04,80.31,80.55,28541.0,72.3293,72.3472,71.6955,71.9097,28541.0
2018-12-10 11:05:00,80.55,80.7,80.47,80.48,16280.0,71.9097,72.0437,71.8383,71.8473,16280.0
2018-12-10 11:10:00,80.48,80.78,80.4,80.71,14284.0,71.8473,72.1151,71.7758,72.0526,14284.0
2018-12-10 11:15:00,80.74,80.74,80.35,80.53,27924.0,72.0794,72.0794,71.7312,71.8919,27924.0
2018-12-10 11:20:00,80.53,80.74,80.47,80.55,19706.0,71.8919,72.0794,71.8383,71.9097,19706.0
2018-12-10 11:25:00,80.57,80.83,80.57,80.81,46736.0,71.9276,72.1597,71.9276,72.1419,46736.0
2018-12-10 11:30:00,80.89,81.13,80.82,80.84,26638.0,72.2133,72.4275,72.1508,72.1686,26638.0
2018-12-10 11:35:00,80.83,81.4,80.83,81.32,26609.0,72.1597,72.6686,72.1597,72.5972,26609.0
2018-12-10 11:40:00,81.31,81.39,81.18,81.25,17746.0,72.5882,72.6596,72.4722,72.5347,17746.0
2018-12-10 11:45:00,81.25,81.46,81.18,81.37,16921.0,72.5347,72.7221,72.4722,72.6418,16921.0
2018-12-10 11:50:00,81.44,81.44,81.29,81.38,12408.0,72.7043,72.7043,72.5704,72.6507,12408.0
2018-12-10 11:55:00,81.46,81.46,81.1,81.14,14196.0,72.7221,72.7221,72.4008,72.4365,14196.0
2018-12-10 12:00:00,81.11,81.18,80.92,80.98,14276.0,72.4097,72.4722,72.2401,72.2936,14276.0
2018-12-10 12:05:00,81.02,81.19,80.89,81.15,12643.0,72.3293,72.4811,72.2133,72.4454,12643.0
2018-12-10 12:10:00,81.12,81.38,81.06,81.28,11250.0,72.4186,72.6507,72.365,72.5614,11250.0
2018-12-10 12:15:00,81.28,81.37,81.1,81.1,15271.0,72.5614,72.6418,72.4008,72.4008,15271.0
2018-12-10 12:20:00,81.12,81.19,81.02,81.12,10233.0,72.4186,72.4811,72.3293,72.4186,10233.0
2018-12-10 12:25:00,81.09,81.29,81.09,81.2,8151.0,72.3918,72.5704,72.3918,72.49,8151.0
2018-12-10 12:30:00,81.12,81.32,81.12,81.32,14267.0,72.4186,72.5972,72.4186,72.5972,14267.0
2018-12-10 12:35:00,81.33,81.61,81.33,81.53,29238.0,72.6061,72.856,72.6061,72.7846,29238.0
2018-12-10 12:40:00,81.58,81.79,81.55,81.66,12743.0,72.8293,73.0167,72.8025,72.9007,12743.0
2018-12-10 12:45:00,81.69,81.99,81.61,81.9,30519.0,72.9275,73.1953,72.856,73.1149,30519.0
2018-12-10 12:50:00,81.9,81.98,81.82,81.98,25592.0,73.1149,73.1864,73.0435,73.1864,25592.0
2018-12-10 12:55:00,81.94,81.95,81.76,81.78,10370.0,73.1506,73.1596,72.99,73.0078,10370.0
2018-12-10 13:00:00,81.79,81.97,81.7,81.74,11730.0,73.0167,73.1774,72.9364,72.9721,11730.0
2018-12-10 13:05:00,81.77,81.94,81.7,81.8,12547.0,72.9989,73.1506,72.9364,73.0257,12547.0
2018-12-10 13:10:00,81.81,82.06,81.7,81.95,21616.0,73.0346,73.2578,72.9364,73.1596,21616.0
2018-12-10 13:15:00,81.93,82.06,81.86,81.97,11621.0,73.1417,73.2578,73.0792,73.1774,11621.0
2018-12-10 13:20:00,81.99,82.05,81.7,81.81,36491.0,73.1953,73.2488,72.9364,73.0346,36491.0
2018-12-10 13:25:00,81.8,81.84,81.74,81.83,36878.0,73.0257,73.0614,72.9721,73.0524,36878.0
2018-12-10 13:30:00,81.83,81.97,81.76,81.82,56192.0,73.0524,73.1774,72.99,73.0435,56192.0
2018-12-10 13:35:00,81.82,81.97,81.82,81.85,10573.0,73.0435,73.1774,73.0435,73.0703,10573.0
2018-12-10 13:40:00,81.85,81.93,81.73,81.75,13369.0,73.0703,73.1417,72.9632,72.981,13369.0
2018-12-10 13:45:00,81.78,81.9,81.76,81.87,18007.0,73.0078,73.1149,72.99,73.0882,18007.0
2018-12-10 13:50:00,81.9,82.01,81.84,81.88,26644.0,73.1149,73.2131,73.0614,73.0971,26644.0
2018-12-10 13:55:00,81.85,81.86,81.78,81.79,14393.0,73.0703,73.0792,73.0078,73.0167,14393.0
2018-12-10 14:00:00,81.77,81.79,81.66,81.69,17199.0,72.9989,73.0167,72.9007,72.9275,17199.0
2018-12-10 14:05:00,81.68,81.9,81.66,81.82,17338.0,72.9185,73.1149,72.9007,73.0435,17338.0
2018-12-10 14:10:00,81.81,81.81,81.65,81.67,12747.0,73.0346,73.0346,72.8918,72.9096,12747.0
2018-12-10 14:15:00,81.7,81.78,81.5,81.57,75247.0,72.9364,73.0078,72.7578,72.8203,75247.0
2018-12-10 14:20:00,81.58,81.72,81.49,81.65,34610.0,72.8293,72.9542,72.7489,72.8918,34610.0
2018-12-10 14:25:00,81.66,81.85,81.64,81.79,17522.0,72.9007,73.0703,72.8828,73.0167,17522.0
2018-12-10 14:30:00,81.76,82.13,81.76,82.13,53949.0,72.99,73.3203,72.99,73.3203,53949.0
2018-12-10 14:35:00,82.16,82.26,82.07,82.17,17922.0,73.347,73.4363,73.2667,73.356,17922.0
2018-12-10 14:40:00,82.16,82.21,81.96,82.14,67760.0,73.347,73.3917,73.1685,73.3292,67760.0
2018-12-10 14:45:00,82.15,82.22,82.05,82.1,11670.0,73.3381,73.4006,73.2488,73.2935,11670.0
2018-12-10 14:50:00,82.1,82.23,82.06,82.18,28081.0,73.2935,73.4095,73.2578,73.3649,28081.0
2018-12-10 14:55:00,82.14,82.28,81.81,81.92,35518.0,73.3292,73.4542,73.0346,73.1328,35518.0
2018-12-10 15:00:00,81.92,82.03,81.83,81.84,23183.0,73.1328,73.231,73.0524,73.0614,23183.0
2018-12-10 15:05:00,81.86,81.96,81.79,81.91,29375.0,73.0792,73.1685,73.0167,73.1239,29375.0
2018-12-10 15:10:00,81.92,82.03,81.84,81.88,35711.0,73.1328,73.231,73.0614,73.0971,35711.0
2018-12-10 15:15:00,81.88,81.89,81.76,81.88,47521.0,73.0971,73.106,72.99,73.0971,47521.0
2018-12-10 15:20:00,81.88,82.03,81.88,81.98,46898.0,73.0971,73.231,73.0971,73.1864,46898.0
2018-12-10 15:25:00,81.98,82.17,81.98,82.16,27146.0,73.1864,73.356,73.1864,73.347,27146.0
2018-12-10 15:30:00,82.19,82.59,82.19,82.59,55279.0,73.3738,73.7309,73.3738,73.7309,55279.0
2018-12-10 15:35:00,82.58,82.8,82.54,82.66,49006.0,73.722,73.9184,73.6863,73.7934,49006.0
2018-12-10 15:40:00,82.67,82.72,82.57,82.63,32438.0,73.8023,73.847,73.7131,73.7666,32438.0
2018-12-10 15:45:00,82.66,82.73,82.57,82.59,67932.0,73.7934,73.8559,73.7131,73.7309,67932.0
2018-12-10 15:50:00,82.58,82.63,82.49,82.59,70524.0,73.722,73.7666,73.6417,73.7309,70524.0
2018-12-10 15:55:00,82.58,82.63,82.42,82.42,170958.0,73.722,73.7666,73.5792,73.5792,170958.0
2018-12-11 09:30:00,83.62,83.85,83.42,83.57,33309.0,74.6504,74.8558,74.4719,74.6058,33309.0
2018-12-11 09:35:00,83.65,83.65,83.32,83.38,7936.0,74.6772,74.6772,74.3826,74.4362,7936.0
2018-12-11 09:40:00,83.38,83.74,83.32,83.54,7019.0,74.4362,74.7576,74.3826,74.579,7019.0
2018-12-11 09:45:00,83.51,83.6,83.24,83.25,9024.0,74.5522,74.6326,74.3112,74.3201,9024.0
2018-12-11 09:50:00,83.21,83.29,83.02,83.29,6260.0,74.2844,74.3558,74.1148,74.3558,6260.0
2018-12-11 09:55:00,83.39,83.52,83.2,83.28,9681.0,74.4451,74.5612,74.2755,74.3469,9681.0
2018-12-11 10:00:00,83.26,83.43,83.24,83.3,8868.0,74.3291,74.4808,74.3112,74.3648,8868.0
2018-12-11 10:05:00,83.28,83.54,83.21,83.49,33013.0,74.3469,74.579,74.2844,74.5344,33013.0
2018-12-11 10:10:00,83.51,83.53,83.14,83.23,12952.0,74.5522,74.5701,74.2219,74.3023,12952.0
2018-12-11 10:15:00,83.24,83.29,83.11,83.2,8722.0,74.3112,74.3558,74.1951,74.2755,8722.0
2018-12-11 10:20:00,83.23,83.42,83.14,83.37,8910.0,74.3023,74.4719,74.2219,74.4273,8910.0
2018-12-11 10:25:00,83.37,83.42,83.13,83.42,11639.0,74.4273,74.4719,74.213,74.4719,11639.0
2018-12-11 10:30:00,83.48,83.54,83.31,83.37,14336.0,74.5255,74.579,74.3737,74.4273,14336.0
2018-12-11 10:35:00,83.35,83.45,83.12,83.42,14940.0,74.4094,74.4987,74.2041,74.4719,14940.0
2018-12-11 10:40:00,83.48,83.49,83.17,83.26,15503.0,74.5255,74.5344,74.2487,74.3291,15503.0
2018-12-11 10:45:00,83.3,83.36,82.91,83.02,8472.0,74.3648,74.4183,74.0166,74.1148,8472.0
2018-12-11 10:50:00,83.0,83.01,82.86,82.87,16822.0,74.0969,74.1059,73.972,73.9809,16822.0
2018-12-11 10:55:00,82.89,82.9,82.74,82.9,11546.0,73.9987,74.0077,73.8648,74.0077,11546.0
2018-12-11 11:00:00,82.84,82.84,82.55,82.73,15786.0,73.9541,73.9541,73.6952,73.8559,15786.0
2018-12-11 11:05:00,82.69,82.89,82.56,82.89,12185.0,73.8202,73.9987,73.7041,73.9987,12185.0
2018-12-11 11:10:00,82.87,82.92,82.46,82.48,11358.0,73.9809,74.0255,73.6149,73.6327,11358.0
2018-12-11 11:15:00,82.46,82.49,82.19,82.42,29243.0,73.6149,73.6417,73.3738,73.5792,29243.0
2018-12-11 11:20:00,82.46,82.53,82.27,82.4,11855.0,73.6149,73.6774,73.4452,73.5613,11855.0
2018-12-11 11:25:00,82.41,82.46,82.24,82.34,24039.0,73.5702,73.6149,73.4185,73.5077,24039.0
2018-12-11 11:30:00,82.3,82.41,82.17,82.23,13081.0,73.472,73.5702,73.356,73.4095,13081.0
2018-12-11 11:35:00,82.28,82.37,82.21,82.37,13138.0,73.4542,73.5345,73.3917,73.5345,13138.0
2018-12-11 11:40:00,82.34,82.34,82.14,82.18,10344.0,73.5077,73.5077,73.3292,73.3649,10344.0
2018-12-11 11:45:00,82.15,82.29,82.11,82.26,7335.0,73.3381,73.4631,73.3024,73.4363,7335.0
2018-12-11 11:50:00,82.27,82.37,82.23,82.34,4801.0,73.4452,73.5345,73.4095,73.5077,4801.0
2018-12-11 11:55:00,82.3,82.32,82.15,82.22,8767.0,73.472,73.4899,73.3381,73.4006,8767.0
2018-12-11 12:00:00,82.2,82.2,81.84,81.87,16511.0,73.3828,73.3828,73.0614,73.0882,16511.0
2018-12-11 12:05:00,81.89,81.98,81.7,81.77,13267.0,73.106,73.1864,72.9364,72.9989,13267.0
2018-12-11 12:10:00,81.78,81.78,81.61,81.7,13245.0,73.0078,73.0078,72.856,72.9364,13245.0
2018-12-11 12:15:00,81.7,81.7,81.49,81.66,21325.0,72.9364,72.9364,72.7489,72.9007,21325.0
2018-12-11 12:20:00,81.66,81.96,81.63,81.9,15937.0,72.9007,73.1685,72.8739,73.1149,15937.0
2018-12-11 12:25:00,81.9,81.98,81.63,81.63,24926.0,73.1149,73.1864,72.8739,72.8739,24926.0
2018-12-11 12:30:00,81.64,81.72,81.49,81.59,22402.0,72.8828,72.9542,72.7489,72.8382,22402.0
2018-12-11 12:35:00,81.6,81.73,81.58,81.61,21453.0,72.8471,72.9632,72.8293,72.856,21453.0
2018-12-11 12:40:00,81.62,81.9,81.61,81.82,29896.0,72.865,73.1149,72.856,73.0435,29896.0
2018-12-11 12:45:00,81.82,81.82,81.66,81.76,36969.0,73.0435,73.0435,72.9007,72.99,36969.0
2018-12-11 12:50:00,81.75,81.77,81.61,81.65,12411.0,72.981,72.9989,72.856,72.8918,12411.0
2018-12-11 12:55:00,81.67,81.69,81.52,81.53,14722.0,72.9096,72.9275,72.7757,72.7846,14722.0
2018-12-11 13:00:00,81.53,81.57,81.4,81.44,13049.0,72.7846,72.8203,72.6686,72.7043,13049.0
2018-12-11 13:05:00,81.43,81.46,81.32,81.43,16468.0,72.6954,72.7221,72.5972,72.6954,16468.0
2018-12-11 13:10:00,81.44,81.49,81.38,81.44,11970.0,72.7043,72.7489,72.6507,72.7043,11970.0
2018-12-11 13:15:00,81.46,81.75,81.45,81.73,16390.0,72.7221,72.981,72.7132,72.9632,16390.0
2018-12-11 13:20:00,81.72,81.87,81.68,81.71,12976.0,72.9542,73.0882,72.9185,72.9453,12976.0
2018-12-11 13:25:00,81.69,81.7,81.46,81.5,19736.0,72.9275,72.9364,72.7221,72.7578,19736.0
2018-12-11 13:30:00,81.46,81.51,81.28,81.5,12866.0,72.7221,72.7668,72.5614,72.7578,12866.0
2018-12-11 13:35:00,81.49,81.62,81.44,81.55,13293.0,72.7489,72.865,72.7043,72.8025,13293.0
2018-12-11 13:40:00,81.5,81.53,81.16,81.19,13524.0,72.7578,72.7846,72.4543,72.4811,13524.0
2018-12-11 13:45:00,81.19,81.23,81.09,81.15,15901.0,72.4811,72.5168,72.3918,72.4454,15901.0
2018-12-11 13:50:00,81.15,81.17,80.9,80.9,19346.0,72.4454,72.4632,72.2222,72.2222,19346.0
2018-12-11 13:55:00,80.89,81.11,80.89,81.0,7305.0,72.2133,72.4097,72.2133,72.3115,7305.0
2018-12-11 14:00:00,80.98,81.17,80.95,81.08,10337.0,72.2936,72.4632,72.2668,72.3829,10337.0
2018-12-11 14:05:00,81.1,81.21,81.08,81.09,13055.0,72.4008,72.499,72.3829,72.3918,13055.0
2018-12-11 14:10:00,81.09,81.22,81.04,81.19,9446.0,72.3918,72.5079,72.3472,72.4811,9446.0
2018-12-11 14:15:00,81.16,81.42,81.03,81.38,27335.0,72.4543,72.6864,72.3383,72.6507,27335.0
2018-12-11 14:20:00,81.36,81.6,81.32,81.53,19043.0,72.6329,72.8471,72.5972,72.7846,19043.0
2018-12-11 14:25:00,81.55,81.96,81.5,81.89,27395.0,72.8025,73.1685,72.7578,73.106,27395.0
2018-12-11 14:30:00,81.87,82.11,81.84,81.87,29285.0,73.0882,73.3024,73.0614,73.0882,29285.0
2018-12-11 14:35:00,81.88,81.98,81.77,81.83,11388.0,73.0971,73.1864,72.9989,73.0524,11388.0
2018-12-11 14:40:00,81.89,82.03,81.79,81.94,16225.0,73.106,73.231,73.0167,73.1506,16225.0
2018-12-11 14:45:00,81.93,82.16,81.82,81.83,25114.0,73.1417,73.347,73.0435,73.0524,25114.0
2018-12-11 14:50:00,81.84,81.93,81.7,81.77,24244.0,73.0614,73.1417,72.9364,72.9989,24244.0
2018-12-11 14:55:00,81.79,81.87,81.63,81.81,18371.0,73.0167,73.0882,72.8739,73.0346,18371.0
2018-12-11 15:00:00,81.83,81.86,81.54,81.63,24092.0,73.0524,73.0792,72.7936,72.8739,24092.0
2018-12-11 15:05:00,81.64,81.87,81.57,81.84,21426.0,72.8828,73.0882,72.8203,73.0614,21426.0
2018-12-11 15:10:00,81.83,82.4,81.82,82.29,38582.0,73.0524,73.5613,73.0435,73.4631,38582.0
2018-12-11 15:15:00,82.32,82.36,82.18,82.23,46352.0,73.4899,73.5256,73.3649,73.4095,46352.0
2018-12-11 15:20:00,82.22,82.3,82.18,82.2,35193.0,73.4006,73.472,73.3649,73.3828,35193.0
2018-12-11 15:25:00,82.21,82.25,82.15,82.15,23226.0,73.3917,73.4274,73.3381,73.3381,23226.0
2018-12-11 15:30:00,82.14,82.33,82.1,82.1,40513.0,73.3292,73.4988,73.2935,73.2935,40513.0
2018-12-11 15:35:00,82.09,82.11,81.85,81.93,25345.0,73.2846,73.3024,73.0703,73.1417,25345.0
2018-12-11 15:40:00,81.86,81.92,81.75,81.83,52847.0,73.0792,73.1328,72.981,73.0524,52847.0
2018-12-11 15:45:00,81.77,81.82,81.58,81.58,47661.0,72.9989,73.0435,72.8293,72.8293,47661.0
2018-12-11 15:50:00,81.58,81.71,81.51,81.63,54011.0,72.8293,72.9453,72.7668,72.8739,54011.0
2018-12-11 15:55:00,81.6,81.6,81.35,81.35,113951.0,72.8471,72.8471,72.6239,72.6239,113951.0
2018-12-12 09:30:00,82.56,82.84,82.27,82.27,26190.0,73.7041,73.9541,73.4452,73.4452,26190.0
2018-12-12 09:35:00,82.37,82.51,82.17,82.43,7253.0,73.5345,73.6595,73.356,73.5881,7253.0
2018-12-12 09:40:00,82.43,82.5,82.15,82.41,11559.0,73.5881,73.6506,73.3381,73.5702,11559.0
2018-12-12 09:45:00,82.36,82.41,82.18,82.31,23431.0,73.5256,73.5702,73.3649,73.481,23431.0
2018-12-12 09:50:00,82.35,82.43,81.84,81.89,23567.0,73.5167,73.5881,73.0614,73.106,23567.0
2018-12-12 09:55:00,81.88,82.16,81.86,81.93,18313.0,73.0971,73.347,73.0792,73.1417,18313.0
2018-12-12 10:00:00,81.92,82.02,81.72,81.97,19439.0,73.1328,73.2221,72.9542,73.1774,19439.0
2018-12-12 10:05:00,82.03,82.14,81.82,81.89,8178.0,73.231,73.3292,73.0435,73.106,8178.0
2018-12-12 10:10:00,81.94,82.28,81.9,82.25,23881.0,73.1506,73.4542,73.1149,73.4274,23881.0
2018-12-12 10:15:00,82.23,82.54,82.23,82.54,17848.0,73.4095,73.6863,73.4095,73.6863,17848.0
2018-12-12 10:20:00,82.51,82.67,82.43,82.58,17480.0,73.6595,73.8023,73.5881,73.722,17480.0
2018-12-12 10:25:00,82.6,82.61,82.35,82.43,7200.0,73.7399,73.7488,73.5167,73.5881,7200.0
2018-12-12 10:30:00,82.44,82.59,82.42,82.55,9310.0,73.597,73.7309,73.5792,73.6952,9310.0
2018-12-12 10:35:00,82.48,82.49,81.94,81.97,7011.0,73.6327,73.6417,73.1506,73.1774,7011.0
2018-12-12 10:40:00,81.96,82.09,81.84,82.06,11216.0,73.1685,73.2846,73.0614,73.2578,11216.0
2018-12-12 10:45:00,82.08,82.33,81.97,82.3,6579.0,73.2756,73.4988,73.1774,73.472,6579.0
2018-12-12 10:50:00,82.34,82.56,82.33,82.5,8582.0,73.5077,73.7041,73.4988,73.6506,8582.0
2018-12-12 10:55:00,82.5,82.72,82.5,82.64,8414.0,73.6506,73.847,73.6506,73.7756,8414.0
2018-12-12 11:00:00,82.67,82.68,82.5,82.56,8348.0,73.8023,73.8113,73.6506,73.7041,8348.0
2018-12-12 11:05:00,82.56,82.56,82.35,82.43,10763.0,73.7041,73.7041,73.5167,73.5881,10763.0
2018-12-12 11:10:00,82.41,82.41,82.14,82.27,9602.0,73.5702,73.5702,73.3292,73.4452,9602.0
2018-12-12 11:15:00,82.29,82.48,82.26,82.32,13236.0,73.4631,73.6327,73.4363,73.4899,13236.0
2018-12-12 11:20:00,82.32,82.49,82.21,82.49,8286.0,73.4899,73.6417,73.3917,73.6417,8286.0
2018-12-12 11:25:00,82.57,82.67,82.52,82.58,21854.0,73.7131,73.8023,73.6684,73.722,21854.0
2018-12-12 11:30:00,82.6,82.69,82.34,82.43,19545.0,73.7399,73.8202,73.5077,73.5881,19545.0
2018-12-12 11:35:00,82.44,82.68,82.36,82.58,17563.0,73.597,73.8113,73.5256,73.722,17563.0
2018-12-12 11:40:00,82.62,82.77,82.62,82.74,11148.0,73.7577,73.8916,73.7577,73.8648,11148.0
2018-12-12 11:45:00,82.76,82.82,82.68,82.79,10057.0,73.8827,73.9363,73.8113,73.9095,10057.0
2018-12-12 11:50:00,82.81,82.88,82.71,82.78,9690.0,73.9273,73.9898,73.8381,73.9005,9690.0
2018-12-12 11:55:00,82.77,82.83,82.6,82.83,9997.0,73.8916,73.9452,73.7399,73.9452,9997.0
2018-12-12 12:00:00,82.85,82.94,82.75,82.87,8526.0,73.963,74.0434,73.8738,73.9809,8526.0
2018-12-12 12:05:00,82.88,82.88,82.71,82.82,7298.0,73.9898,73.9898,73.8381,73.9363,7298.0
2018-12-12 12:10:00,82.78,82.85,82.64,82.69,9493.0,73.9005,73.963,73.7756,73.8202,9493.0
2018-12-12 12:15:00,82.66,82.78,82.65,82.72,6721.0,73.7934,73.9005,73.7845,73.847,6721.0
2018-12-12 12:20:00,82.69,82.74,82.55,82.69,4530.0,73.8202,73.8648,73.6952,73.8202,4530.0
2018-12-12 12:25:00,82.7,82.89,82.69,82.89,3749.0,73.8291,73.9987,73.8202,73.9987,3749.0
2018-12-12 12:30:00,82.9,82.91,82.76,82.83,8310.0,74.0077,74.0166,73.8827,73.9452,8310.0
2018-12-12 12:35:00,82.8,82.83,82.65,82.66,11294.0,73.9184,73.9452,73.7845,73.7934,11294.0
2018-12-12 12:40:00,82.66,82.79,82.66,82.78,7886.0,73.7934,73.9095,73.7934,73.9005,7886.0
2018-12-12 12:45:00,82.78,82.87,82.74,82.8,10731.0,73.9005,73.9809,73.8648,73.9184,10731.0
2018-12-12 12:50:00,82.82,82.94,82.81,82.85,12775.0,73.9363,74.0434,73.9273,73.963,12775.0
2018-12-12 12:55:00,82.86,83.05,82.86,83.0,8886.0,73.972,74.1416,73.972,74.0969,8886.0
2018-12-12 13:00:00,83.03,83.08,82.96,83.05,11020.0,74.1237,74.1684,74.0612,74.1416,11020.0
2018-12-12 13:05:00,83.04,83.17,83.02,83.12,12623.0,74.1327,74.2487,74.1148,74.2041,12623.0
2018-12-12 13:10:00,83.12,83.28,83.11,83.19,14435.0,74.2041,74.3469,74.1951,74.2666,14435.0
2018-12-12 13:15:00,83.21,83.25,83.17,83.19,12798.0,74.2844,74.3201,74.2487,74.2666,12798.0
2018-12-12 13:20:00,83.19,83.28,83.14,83.28,25751.0,74.2666,74.3469,74.2219,74.3469,25751.0
2018-12-12 13:25:00,83.27,83.32,83.21,83.31,17636.0,74.338,74.3826,74.2844,74.3737,17636.0
2018-12-12 13:30:00,83.31,83.31,83.19,83.24,18988.0,74.3737,74.3737,74.2666,74.3112,18988.0
2018-12-12 13:35:00,83.23,83.23,83.1,83.17,20013.0,74.3023,74.3023,74.1862,74.2487,20013.0
2018-12-12 13:40:00,83.17,83.17,83.05,83.1,13292.0,74.2487,74.2487,74.1416,74.1862,13292.0
2018-12-12 13:45:00,83.1,83.1,83.0,83.06,13178.0,74.1862,74.1862,74.0969,74.1505,13178.0
2018-12-12 13:50:00,83.06,83.12,83.01,83.04,25094.0,74.1505,74.2041,74.1059,74.1327,25094.0
2018-12-12 13:55:00,83.03,83.05,82.85,83.02,26886.0,74.1237,74.1416,73.963,74.1148,26886.0
2018-12-12 14:00:00,83.02,83.05,82.87,82.9,16741.0,74.1148,74.1416,73.9809,74.0077,16741.0
2018-12-12 14:05:00,82.93,82.96,82.66,82.68,32129.0,74.0345,74.0612,73.7934,73.8113,32129.0
2018-12-12 14:10:00,82.67,82.74,82.58,82.69,7433.0,73.8023,73.8648,73.722,73.8202,7433.0
2018-12-12 14:15:00,82.68,82.79,82.66,82.79,5728.0,73.8113,73.9095,73.7934,73.9095,5728.0
2018-12-12 14:20:00,82.82,82.82,82.67,82.72,9667.0,73.9363,73.9363,73.8023,73.847,9667.0
2018-12-12 14:25:00,82.72,82.77,82.37,82.43,9530.0,73.847,73.8916,73.5345,73.5881,9530.0
2018-12-12 14:30:00,82.4,82.47,82.21,82.4,15793.0,73.5613,73.6238,73.3917,73.5613,15793.0
2018-12-12 14:35:00,82.41,82.51,82.38,82.46,8167.0,73.5702,73.6595,73.5435,73.6149,8167.0
2018-12-12 14:40:00,82.46,82.49,82.2,82.4,10958.0,73.6149,73.6417,73.3828,73.5613,10958.0
2018-12-12 14:45:00,82.36,82.46,82.28,82.31,10119.0,73.5256,73.6149,73.4542,73.481,10119.0
2018-12-12 14:50:00,82.31,82.49,82.21,82.47,12725.0,73.481,73.6417,73.3917,73.6238,12725.0
2018-12-12 14:55:00,82.51,82.66,82.46,82.59,6820.0,73.6595,73.7934,73.6149,73.7309,6820.0
2018-12-12 15:00:00,82.56,82.71,82.49,82.59,6972.0,73.7041,73.8381,73.6417,73.7309,6972.0
2018-12-12 15:05:00,82.61,82.75,82.51,82.72,10983.0,73.7488,73.8738,73.6595,73.847,10983.0
2018-12-12 15:10:00,82.69,82.8,82.6,82.62,24921.0,73.8202,73.9184,73.7399,73.7577,24921.0
2018-12-12 15:15:00,82.61,82.62,82.39,82.44,35378.0,73.7488,73.7577,73.5524,73.597,35378.0
2018-12-12 15:20:00,82.45,82.6,82.44,82.56,17336.0,73.6059,73.7399,73.597,73.7041,17336.0
2018-12-12 15:25:00,82.58,82.66,82.43,82.47,20873.0,73.722,73.7934,73.5881,73.6238,20873.0
2018-12-12 15:30:00,82.49,82.63,82.41,82.47,41133.0,73.6417,73.7666,73.5702,73.6238,41133.0
2018-12-12 15:35:00,82.47,82.71,82.44,82.71,40404.0,73.6238,73.8381,73.597,73.8381,40404.0
2018-12-12 15:40:00,82.7,82.74,82.54,82.54,33622.0,73.8291,73.8648,73.6863,73.6863,33622.0
2018-12-12 15:45:00,82.56,82.58,82.44,82.47,62017.0,73.7041,73.722,73.597,73.6238,62017.0
2018-12-12 15:50:00,82.46,82.46,82.29,82.31,32507.0,73.6149,73.6149,73.4631,73.481,32507.0
2018-12-12 15:55:00,82.3,82.31,82.0,82.06,175381.0,73.472,73.481,73.2042,73.2578,175381.0
2018-12-13 09:30:00,82.09,82.39,82.01,82.04,31419.0,73.2846,73.5524,73.2131,73.2399,31419.0
2018-12-13 09:35:00,82.12,82.24,81.74,81.9,30376.0,73.3113,73.4185,72.9721,73.1149,30376.0
2018-12-13 09:40:00,81.84,81.86,81.56,81.56,14494.0,73.0614,73.0792,72.8114,72.8114,14494.0
2018-12-13 09:45:00,81.62,81.87,81.57,81.79,7704.0,72.865,73.0882,72.8203,73.0167,7704.0
2018-12-13 09:50:00,81.8,81.86,81.56,81.66,12700.0,73.0257,73.0792,72.8114,72.9007,12700.0
2018-12-13 09:55:00,81.55,81.78,81.28,81.28,68221.0,72.8025,73.0078,72.5614,72.5614,68221.0
2018-12-13 10:00:00,81.33,81.44,81.05,81.43,18272.0,72.6061,72.7043,72.3561,72.6954,18272.0
2018-12-13 10:05:00,81.41,81.59,81.32,81.32,9603.0,72.6775,72.8382,72.5972,72.5972,9603.0
2018-12-13 10:10:00,81.34,81.64,81.3,81.53,12911.0,72.615,72.8828,72.5793,72.7846,12911.0
2018-12-13 10:15:00,81.55,81.58,81.4,81.43,8960.0,72.8025,72.8293,72.6686,72.6954,8960.0
2018-12-13 10:20:00,81.42,81.56,81.37,81.49,8576.0,72.6864,72.8114,72.6418,72.7489,8576.0
2018-12-13 10:25:00,81.53,81.67,81.27,81.36,20944.0,72.7846,72.9096,72.5525,72.6329,20944.0
2018-12-13 10:30:00,81.36,81.46,81.27,81.42,5502.0,72.6329,72.7221,72.5525,72.6864,5502.0
2018-12-13 10:35:00,81.42,81.78,81.42,81.68,6056.0,72.6864,73.0078,72.6864,72.9185,6056.0
2018-12-13 10:40:00,81.62,81.63,81.3,81.38,10290.0,72.865,72.8739,72.5793,72.6507,10290.0
2018-12-13 10:45:00,81.43,81.51,81.23,81.4,11107.0,72.6954,72.7668,72.5168,72.6686,11107.0
2018-12-13 10:50:00,81.43,81.43,81.15,81.34,13563.0,72.6954,72.6954,72.4454,72.615,13563.0
2018-12-13 10:55:00,81.3,81.52,81.3,81.34,11738.0,72.5793,72.7757,72.5793,72.615,11738.0
2018-12-13 11:00:00,81.38,81.38,81.09,81.17,12343.0,72.6507,72.6507,72.3918,72.4632,12343.0
2018-12-13 11:05:00,81.14,81.34,81.08,81.28,9911.0,72.4365,72.615,72.3829,72.5614,9911.0
2018-12-13 11:10:00,81.25,81.26,81.05,81.12,8772.0,72.5347,72.5436,72.3561,72.4186,8772.0
2018-12-13 11:15:00,81.11,81.17,80.91,81.0,12792.0,72.4097,72.4632,72.2311,72.3115,12792.0
2018-12-13 11:20:00,80.98,81.12,80.86,80.86,7930.0,72.2936,72.4186,72.1865,72.1865,7930.0
2018-12-13 11:25:00,80.88,81.07,80.88,81.0,8388.0,72.2043,72.374,72.2043,72.3115,8388.0
2018-12-13 11:30:00,80.98,81.25,80.92,81.25,6508.0,72.2936,72.5347,72.2401,72.5347,6508.0
2018-12-13 11:35:00,81.23,81.27,81.11,81.18,4492.0,72.5168,72.5525,72.4097,72.4722,4492.0
2018-12-13 11:40:00,81.15,81.46,81.03,81.46,7601.0,72.4454,72.7221,72.3383,72.7221,7601.0
2018-12-13 11:45:00,81.38,81.44,81.21,81.22,5127.0,72.6507,72.7043,72.499,72.5079,5127.0
2018-12-13 11:50:00,81.2,81.2,81.01,81.06,5736.0,72.49,72.49,72.3204,72.365,5736.0
2018-12-13 11:55:00,81.06,81.22,80.97,80.99,6447.0,72.365,72.5079,72.2847,72.3025,6447.0
2018-12-13 12:00:00,80.93,81.03,80.83,80.89,10545.0,72.249,72.3383,72.1597,72.2133,10545.0
2018-12-13 12:05:00,80.88,80.94,80.79,80.79,7236.0,72.2043,72.2579,72.124,72.124,7236.0
2018-12-13 12:10:00,80.82,80.92,80.75,80.91,11185.0,72.1508,72.2401,72.0883,72.2311,11185.0
2018-12-13 12:15:00,80.87,80.94,80.78,80.87,9138.0,72.1954,72.2579,72.1151,72.1954,9138.0
2018-12-13 12:20:00,80.86,80.88,80.75,80.77,5736.0,72.1865,72.2043,72.0883,72.1061,5736.0
2018-12-13 12:25:00,80.79,80.81,80.7,80.78,5910.0,72.124,72.1419,72.0437,72.1151,5910.0
2018-12-13 12:30:00,80.75,80.93,80.75,80.93,10349.0,72.0883,72.249,72.0883,72.249,10349.0
2018-12-13 12:35:00,80.96,81.17,80.92,81.16,10465.0,72.2758,72.4632,72.2401,72.4543,10465.0
2018-12-13 12:40:00,81.15,81.26,81.11,81.11,4246.0,72.4454,72.5436,72.4097,72.4097,4246.0
2018-12-13 12:45:00,81.1,81.14,81.04,81.09,3416.0,72.4008,72.4365,72.3472,72.3918,3416.0
2018-12-13 12:50:00,81.07,81.11,80.92,80.94,6193.0,72.374,72.4097,72.2401,72.2579,6193.0
2018-12-13 12:55:00,80.91,81.02,80.9,80.98,9599.0,72.2311,72.3293,72.2222,72.2936,9599.0
2018-12-13 13:00:00,80.97,81.0,80.73,80.73,10769.0,72.2847,72.3115,72.0704,72.0704,10769.0
2018-12-13 13:05:00,80.77,80.85,80.58,80.8,9674.0,72.1061,72.1776,71.9365,72.1329,9674.0
2018-12-13 13:10:00,80.77,80.82,80.7,80.77,8705.0,72.1061,72.1508,72.0437,72.1061,8705.0
2018-12-13 13:15:00,80.77,80.86,80.67,80.67,11010.0,72.1061,72.1865,72.0169,72.0169,11010.0
2018-12-13 13:20:00,80.68,80.83,80.67,80.8,8505.0,72.0258,72.1597,72.0169,72.1329,8505.0
2018-12-13 13:25:00,80.8,80.81,80.54,80.72,13739.0,72.1329,72.1419,71.9008,72.0615,13739.0
2018-12-13 13:30:00,80.75,80.95,80.74,80.9,74197.0,72.0883,72.2668,72.0794,72.2222,74197.0
2018-12-13 13:35:00,80.89,81.04,80.81,81.01,13949.0,72.2133,72.3472,72.1419,72.3204,13949.0
2018-12-13 13:40:00,81.06,81.09,80.89,80.92,7632.0,72.365,72.3918,72.2133,72.2401,7632.0
2018-12-13 13:45:00,80.92,80.94,80.79,80.8,16557.0,72.2401,72.2579,72.124,72.1329,16557.0
2018-12-13 13:50:00,80.77,80.78,80.62,80.67,19093.0,72.1061,72.1151,71.9722,72.0169,19093.0
2018-12-13 13:55:00,80.66,80.77,80.63,80.66,40200.0,72.0079,72.1061,71.9812,72.0079,40200.0
2018-12-13 14:00:00,80.65,80.71,80.53,80.54,32346.0,71.999,72.0526,71.8919,71.9008,32346.0
2018-12-13 14:05:00,80.56,80.58,80.26,80.31,42454.0,71.9187,71.9365,71.6509,71.6955,42454.0
2018-12-13 14:10:00,80.3,80.53,80.28,80.32,44529.0,71.6866,71.8919,71.6687,71.7044,44529.0
2018-12-13 14:15:00,80.33,80.47,80.29,80.46,12657.0,71.7133,71.8383,71.6776,71.8294,12657.0
2018-12-13 14:20:00,80.47,80.52,80.37,80.44,15313.0,71.8383,71.883,71.7491,71.8115,15313.0
2018-12-13 14:25:00,80.42,80.49,80.3,80.48,16695.0,71.7937,71.8562,71.6866,71.8473,16695.0
2018-12-13 14:30:00,80.47,80.47,80.29,80.29,11327.0,71.8383,71.8383,71.6776,71.6776,11327.0
2018-12-13 14:35:00,80.28,80.3,80.19,80.27,15166.0,71.6687,71.6866,71.5884,71.6598,15166.0
2018-12-13 14:40:00,80.24,80.33,80.14,80.15,22016.0,71.633,71.7133,71.5437,71.5527,22016.0
2018-12-13 14:45:00,80.14,80.2,80.07,80.07,22713.0,71.5437,71.5973,71.4812,71.4812,22713.0
2018-12-13 14:50:00,80.07,80.21,80.07,80.16,22937.0,71.4812,71.6062,71.4812,71.5616,22937.0
2018-12-13 14:55:00,80.14,80.3,80.14,80.21,15665.0,71.5437,71.6866,71.5437,71.6062,15665.0
2018-12-13 15:00:00,80.21,80.22,80.07,80.18,19512.0,71.6062,71.6151,71.4812,71.5794,19512.0
2018-12-13 15:05:00,80.17,80.2,80.02,80.05,16226.0,71.5705,71.5973,71.4366,71.4634,16226.0
2018-12-13 15:10:00,80.02,80.14,80.02,80.08,39013.0,71.4366,71.5437,71.4366,71.4902,39013.0
2018-12-13 15:15:00,80.09,80.19,80.08,80.14,22324.0,71.4991,71.5884,71.4902,71.5437,22324.0
2018-12-13 15:20:00,80.14,80.22,80.1,80.17,25013.0,71.5437,71.6151,71.508,71.5705,25013.0
2018-12-13 15:25:00,80.16,80.19,80.07,80.09,14615.0,71.5616,71.5884,71.4812,71.4991,14615.0
2018-12-13 15:30:00,80.08,80.23,80.04,80.18,19082.0,71.4902,71.6241,71.4545,71.5794,19082.0
2018-12-13 15:35:00,80.18,80.18,80.0,80.09,38444.0,71.5794,71.5794,71.4187,71.4991,38444.0
2018-12-13 15:40:00,80.08,80.38,80.07,80.35,55299.0,71.4902,71.758,71.4812,71.7312,55299.0
2018-12-13 15:45:00,80.35,80.45,80.31,80.39,55647.0,71.7312,71.8205,71.6955,71.7669,55647.0
2018-12-13 15:50:00,80.4,80.4,80.27,80.3,68446.0,71.7758,71.7758,71.6598,71.6866,68446.0
2018-12-13 15:55:00,80.31,80.47,80.31,80.36,105416.0,71.6955,71.8383,71.6955,71.7401,105416.0
2018-12-14 09:30:00,79.57,80.09,79.32,79.92,65791.0,71.0349,71.4991,70.8117,71.3473,65791.0
2018-12-14 09:35:00,79.9,80.56,79.88,80.5,23323.0,71.3295,71.9187,71.3116,71.8651,23323.0
2018-12-14 09:40:00,80.56,80.7,80.41,80.48,27573.0,71.9187,72.0437,71.7848,71.8473,27573.0
2018-12-14 09:45:00,80.56,80.84,80.51,80.81,19184.0,71.9187,72.1686,71.874,72.1419,19184.0
2018-12-14 09:50:00,80.79,80.85,80.54,80.7,17128.0,72.124,72.1776,71.9008,72.0437,17128.0
2018-12-14 09:55:00,80.64,81.17,80.64,81.1,38234.0,71.9901,72.4632,71.9901,72.4008,38234.0
2018-12-14 10:00:00,81.06,81.14,80.94,81.02,26127.0,72.365,72.4365,72.2579,72.3293,26127.0
2018-12-14 10:05:00,81.02,81.11,80.94,81.1,31986.0,72.3293,72.4097,72.2579,72.4008,31986.0
2018-12-14 10:10:00,81.12,81.23,80.93,80.95,45634.0,72.4186,72.5168,72.249,72.2668,45634.0
2018-12-14 10:15:00,80.93,81.01,80.76,80.86,35382.0,72.249,72.3204,72.0972,72.1865,35382.0
2018-12-14 10:20:00,80.84,80.84,80.59,80.59,14455.0,72.1686,72.1686,71.9455,71.9455,14455.0
2018-12-14 10:25:00,80.61,80.61,80.25,80.31,24130.0,71.9633,71.9633,71.6419,71.6955,24130.0
2018-12-14 10:30:00,80.25,80.27,79.76,79.76,34331.0,71.6419,71.6598,71.2045,71.2045,34331.0
2018-12-14 10:35:00,79.77,80.08,79.77,80.06,38194.0,71.2134,71.4902,71.2134,71.4723,38194.0
2018-12-14 10:40:00,80.06,80.25,80.05,80.09,34180.0,71.4723,71.6419,71.4634,71.4991,34180.0
2018-12-14 10:45:00,80.09,80.33,80.03,80.29,29219.0,71.4991,71.7133,71.4455,71.6776,29219.0
2018-12-14 10:50:00,80.27,80.46,80.24,80.37,12215.0,71.6598,71.8294,71.633,71.7491,12215.0
2018-12-14 10:55:00,80.34,80.34,80.11,80.13,16288.0,71.7223,71.7223,71.5169,71.5348,16288.0
2018-12-14 11:00:00,80.09,80.35,80.09,80.34,26126.0,71.4991,71.7312,71.4991,71.7223,26126.0
2018-12-14 11:05:00,80.34,80.44,80.34,80.36,17775.0,71.7223,71.8115,71.7223,71.7401,17775.0
2018-12-14 11:10:00,80.36,80.38,80.16,80.18,45357.0,71.7401,71.758,71.5616,71.5794,45357.0
2018-12-14 11:15:00,80.2,80.3,80.15,80.28,18106.0,71.5973,71.6866,71.5527,71.6687,18106.0
2018-12-14 11:20:00,80.3,80.38,80.01,80.06,19102.0,71.6866,71.758,71.4277,71.4723,19102.0
2018-12-14 11:25:00,80.05,80.34,80.02,80.18,52692.0,71.4634,71.7223,71.4366,71.5794,52692.0
2018-12-14 11:30:00,80.17,80.29,80.15,80.15,12136.0,71.5705,71.6776,71.5527,71.5527,12136.0
2018-12-14 11:35:00,80.21,80.24,80.02,80.09,12300.0,71.6062,71.633,71.4366,71.4991,12300.0
2018-12-14 11:40:00,80.09,80.11,79.85,79.86,16831.0,71.4991,71.5169,71.2848,71.2938,16831.0
2018-12-14 11:45:00,79.84,79.89,79.67,79.67,16626.0,71.2759,71.3205,71.1241,71.1241,16626.0
2018-12-14 11:50:00,79.69,79.77,79.56,79.75,19882.0,71.142,71.2134,71.0259,71.1956,19882.0
2018-12-14 11:55:00,79.79,79.89,79.65,79.76,28625.0,71.2313,71.3205,71.1063,71.2045,28625.0
2018-12-14 12:00:00,79.77,79.9,79.75,79.75,25304.0,71.2134,71.3295,71.1956,71.1956,25304.0
2018-12-14 12:05:00,79.75,79.84,79.66,79.77,25970.0,71.1956,71.2759,71.1152,71.2134,25970.0
2018-12-14 12:10:00,79.73,79.81,79.64,79.67,22886.0,71.1777,71.2491,71.0974,71.1241,22886.0
2018-12-14 12:15:00,79.66,79.83,79.63,79.73,13389.0,71.1152,71.267,71.0884,71.1777,13389.0
2018-12-14 12:20:00,79.76,79.8,79.7,79.73,13300.0,71.2045,71.2402,71.1509,71.1777,13300.0
2018-12-14 12:25:00,79.73,79.77,79.67,79.72,17722.0,71.1777,71.2134,71.1241,71.1688,17722.0
2018-12-14 12:30:00,79.75,79.9,79.72,79.72,16202.0,71.1956,71.3295,71.1688,71.1688,16202.0
2018-12-14 12:35:00,79.73,79.77,79.66,79.67,10450.0,71.1777,71.2134,71.1152,71.1241,10450.0
2018-12-14 12:40:00,79.63,79.73,79.61,79.64,16570.0,71.0884,71.1777,71.0706,71.0974,16570.0
2018-12-14 12:45:00,79.65,79.66,79.42,79.47,64678.0,71.1063,71.1152,70.901,70.9456,64678.0
2018-12-14 12:50:00,79.44,79.51,79.37,79.44,41553.0,70.9188,70.9813,70.8563,70.9188,41553.0
2018-12-14 12:55:00,79.45,79.5,79.36,79.46,27505.0,70.9277,70.9724,70.8474,70.9367,27505.0
2018-12-14 13:00:00,79.43,79.43,79.34,79.37,10586.0,70.9099,70.9099,70.8295,70.8563,10586.0
2018-12-14 13:05:00,79.37,79.59,79.37,79.54,12864.0,70.8563,71.0527,70.8563,71.0081,12864.0
2018-12-14 13:10:00,79.54,79.71,79.5,79.68,17825.0,71.0081,71.1598,70.9724,71.1331,17825.0
2018-12-14 13:15:00,79.67,79.7,79.59,79.59,23007.0,71.1241,71.1509,71.0527,71.0527,23007.0
2018-12-14 13:20:00,79.58,79.58,79.43,79.47,12269.0,71.0438,71.0438,70.9099,70.9456,12269.0
2018-12-14 13:25:00,79.48,79.58,79.46,79.47,17640.0,70.9545,71.0438,70.9367,70.9456,17640.0
2018-12-14 13:30:00,79.47,79.48,79.27,79.29,15050.0,70.9456,70.9545,70.767,70.7849,15050.0
2018-12-14 13:35:00,79.31,79.49,79.26,79.4,22122.0,70.8028,70.9634,70.7581,70.8831,22122.0
2018-12-14 13:40:00,79.41,79.48,79.34,79.41,13650.0,70.892,70.9545,70.8295,70.892,13650.0
2018-12-14 13:45:00,79.39,79.47,79.31,79.34,20405.0,70.8742,70.9456,70.8028,70.8295,20405.0
2018-12-14 13:50:00,79.37,79.42,79.33,79.34,18915.0,70.8563,70.901,70.8206,70.8295,18915.0
2018-12-14 13:55:00,79.35,79.4,79.2,79.22,24990.0,70.8385,70.8831,70.7046,70.7224,24990.0
2018-12-14 14:00:00,79.21,79.26,79.01,79.18,62789.0,70.7135,70.7581,70.5349,70.6867,62789.0
2018-12-14 14:05:00,79.15,79.18,79.06,79.06,140648.0,70.6599,70.6867,70.5796,70.5796,140648.0
2018-12-14 14:10:00,79.06,79.07,78.92,78.94,29463.0,70.5796,70.5885,70.4546,70.4724,29463.0
2018-12-14 14:15:00,78.93,79.05,78.87,79.0,59818.0,70.4635,70.5706,70.41,70.526,59818.0
2018-12-14 14:20:00,79.01,79.17,79.0,79.15,32206.0,70.5349,70.6778,70.526,70.6599,32206.0
2018-12-14 14:25:00,79.15,79.17,79.0,79.07,29437.0,70.6599,70.6778,70.526,70.5885,29437.0
2018-12-14 14:30:00,79.07,79.08,78.82,78.84,18339.0,70.5885,70.5974,70.3653,70.3832,18339.0
2018-12-14 14:35:00,78.84,78.9,78.8,78.84,22942.0,70.3832,70.4367,70.3475,70.3832,22942.0
2018-12-14 14:40:00,78.83,78.93,78.7,78.78,20175.0,70.3742,70.4635,70.2582,70.3296,20175.0
2018-12-14 14:45:00,78.79,78.88,78.69,78.69,18286.0,70.3385,70.4189,70.2493,70.2493,18286.0
2018-12-14 14:50:00,78.69,78.75,78.62,78.68,20830.0,70.2493,70.3028,70.1868,70.2403,20830.0
2018-12-14 14:55:00,78.67,78.95,78.65,78.8,25775.0,70.2314,70.4814,70.2136,70.3475,25775.0
2018-12-14 15:00:00,78.81,78.98,78.67,78.67,47686.0,70.3564,70.5082,70.2314,70.2314,47686.0
2018-12-14 15:05:00,78.67,78.78,78.63,78.71,31076.0,70.2314,70.3296,70.1957,70.2671,31076.0
2018-12-14 15:10:00,78.71,78.93,78.7,78.85,53267.0,70.2671,70.4635,70.2582,70.3921,53267.0
2018-12-14 15:15:00,78.85,78.86,78.72,78.78,26351.0,70.3921,70.401,70.276,70.3296,26351.0
2018-12-14 15:20:00,78.78,78.78,78.6,78.67,46614.0,70.3296,70.3296,70.1689,70.2314,46614.0
2018-12-14 15:25:00,78.66,78.75,78.65,78.69,32715.0,70.2225,70.3028,70.2136,70.2493,32715.0
2018-12-14 15:30:00,78.7,78.76,78.53,78.56,37738.0,70.2582,70.3118,70.1064,70.1332,37738.0
2018-12-14 15:35:00,78.55,78.71,78.54,78.68,33618.0,70.1243,70.2671,70.1154,70.2403,33618.0
2018-12-14 15:40:00,78.67,78.75,78.63,78.69,69006.0,70.2314,70.3028,70.1957,70.2493,69006.0
2018-12-14 15:45:00,78.69,78.78,78.62,78.73,94989.0,70.2493,70.3296,70.1868,70.285,94989.0
2018-12-14 15:50:00,78.73,78.81,78.68,78.8,61984.0,70.285,70.3564,70.2403,70.3475,61984.0
2018-12-14 15:55:00,78.81,78.92,78.67,78.74,214845.0,70.3564,70.4546,70.2314,70.2939,214845.0
2018-12-17 09:30:00,78.31,78.48,77.53,78.3,102767.0,69.91,70.0618,69.2137,69.9011,102767.0
2018-12-17 09:35:00,78.28,78.33,77.6,77.74,38076.0,69.8832,69.9279,69.2762,69.4012,38076.0
2018-12-17 09:40:00,77.73,77.83,77.23,77.3,40208.0,69.3922,69.4815,68.9459,69.0084,40208.0
2018-12-17 09:45:00,77.34,77.76,77.23,77.56,22807.0,69.0441,69.419,68.9459,69.2405,22807.0
2018-12-17 09:50:00,77.53,77.6,77.24,77.31,16947.0,69.2137,69.2762,68.9548,69.0173,16947.0
2018-12-17 09:55:00,77.33,77.83,77.3,77.82,22686.0,69.0351,69.4815,69.0084,69.4726,22686.0
2018-12-17 10:00:00,77.8,78.04,77.73,77.9,24732.0,69.4547,69.669,69.3922,69.544,24732.0
2018-12-17 10:05:00,77.89,77.94,77.54,77.63,47077.0,69.5351,69.5797,69.2226,69.303,47077.0
2018-12-17 10:10:00,77.55,77.96,77.52,77.88,13218.0,69.2315,69.5976,69.2048,69.5261,13218.0
2018-12-17 10:15:00,77.91,78.06,77.83,77.89,22634.0,69.5529,69.6868,69.4815,69.5351,22634.0
2018-12-17 10:20:00,77.87,78.0,77.74,77.74,24542.0,69.5172,69.6333,69.4012,69.4012,24542.0
2018-12-17 10:25:00,77.76,77.95,77.74,77.74,49067.0,69.419,69.5886,69.4012,69.4012,49067.0
2018-12-17 10:30:00,77.77,77.89,77.67,77.75,35286.0,69.4279,69.5351,69.3387,69.4101,35286.0
2018-12-17 10:35:00,77.74,77.76,77.47,77.52,15202.0,69.4012,69.419,69.1601,69.2048,15202.0
2018-12-17 10:40:00,77.5,78.03,77.49,77.94,27156.0,69.1869,69.6601,69.178,69.5797,27156.0
2018-12-17 10:45:00,78.0,78.03,77.85,77.91,22139.0,69.6333,69.6601,69.4994,69.5529,22139.0
2018-12-17 10:50:00,77.94,78.1,77.84,77.97,18342.0,69.5797,69.7225,69.4904,69.6065,18342.0
2018-12-17 10:55:00,77.99,78.2,77.94,78.09,22254.0,69.6243,69.8118,69.5797,69.7136,22254.0
2018-12-17 11:00:00,78.11,78.31,78.11,78.19,45013.0,69.7315,69.91,69.7315,69.8029,45013.0
2018-12-17 11:05:00,78.2,78.53,78.2,78.48,79484.0,69.8118,70.1064,69.8118,70.0618,79484.0
2018-12-17 11:10:00,78.52,78.54,78.32,78.5,72302.0,70.0975,70.1154,69.9189,70.0796,72302.0
2018-12-17 11:15:00,78.52,78.62,78.42,78.42,15281.0,70.0975,70.1868,70.0082,70.0082,15281.0
2018-12-17 11:20:00,78.42,78.66,78.4,78.59,17347.0,70.0082,70.2225,69.9904,70.16,17347.0
2018-12-17 11:25:00,78.62,78.85,78.62,78.64,30436.0,70.1868,70.3921,70.1868,70.2046,30436.0
2018-12-17 11:30:00,78.64,78.69,78.42,78.45,26563.0,70.2046,70.2493,70.0082,70.035,26563.0
2018-12-17 11:35:00,78.44,78.48,78.3,78.4,19031.0,70.0261,70.0618,69.9011,69.9904,19031.0
2018-12-17 11:40:00,78.37,78.43,78.25,78.31,25051.0,69.9636,70.0171,69.8565,69.91,25051.0
2018-12-17 11:45:00,78.3,78.48,78.22,78.47,18985.0,69.9011,70.0618,69.8297,70.0529,18985.0
2018-12-17 11:50:00,78.48,78.5,78.26,78.29,13829.0,70.0618,70.0796,69.8654,69.8922,13829.0
2018-12-17 11:55:00,78.29,78.52,78.26,78.45,21560.0,69.8922,70.0975,69.8654,70.035,21560.0
2018-12-17 12:00:00,78.44,78.5,78.28,78.28,120636.0,70.0261,70.0796,69.8832,69.8832,120636.0
2018-12-17 12:05:00,78.29,78.37,78.26,78.32,11965.0,69.8922,69.9636,69.8654,69.9189,11965.0
2018-12-17 12:10:00,78.32,78.36,78.24,78.28,39283.0,69.9189,69.9547,69.8475,69.8832,39283.0
2018-12-17 12:15:00,78.27,78.43,78.24,78.42,13180.0,69.8743,70.0171,69.8475,70.0082,13180.0
2018-12-17 12:20:00,78.44,78.53,78.37,78.44,20269.0,70.0261,70.1064,69.9636,70.0261,20269.0
2018-12-17 12:25:00,78.43,78.44,78.26,78.32,27336.0,70.0171,70.0261,69.8654,69.9189,27336.0
2018-12-17 12:30:00,78.3,78.32,78.2,78.25,45467.0,69.9011,69.9189,69.8118,69.8565,45467.0
2018-12-17 12:35:00,78.25,78.3,78.18,78.25,125070.0,69.8565,69.9011,69.794,69.8565,125070.0
2018-12-17 12:40:00,78.26,78.26,78.04,78.08,85832.0,69.8654,69.8654,69.669,69.7047,85832.0
2018-12-17 12:45:00,78.09,78.23,78.0,78.23,45199.0,69.7136,69.8386,69.6333,69.8386,45199.0
2018-12-17 12:50:00,78.22,78.24,77.83,77.84,24380.0,69.8297,69.8475,69.4815,69.4904,24380.0
2018-12-17 12:55:00,77.87,77.93,77.74,77.74,18533.0,69.5172,69.5708,69.4012,69.4012,18533.0
2018-12-17 13:00:00,77.73,77.75,77.58,77.63,23566.0,69.3922,69.4101,69.2583,69.303,23566.0
2018-12-17 13:05:00,77.6,77.84,77.6,77.7,20889.0,69.2762,69.4904,69.2762,69.3655,20889.0
2018-12-17 13:10:00,77.67,77.77,77.66,77.77,16635.0,69.3387,69.4279,69.3297,69.4279,16635.0
2018-12-17 13:15:00,77.77,77.77,77.64,77.66,12500.0,69.4279,69.4279,69.3119,69.3297,12500.0
2018-12-17 13:20:00,77.65,77.77,77.49,77.76,19437.0,69.3208,69.4279,69.178,69.419,19437.0
2018-12-17 13:25:00,77.76,77.87,77.66,77.66,10336.0,69.419,69.5172,69.3297,69.3297,10336.0
2018-12-17 13:30:00,77.66,77.8,77.49,77.5,16637.0,69.3297,69.4547,69.178,69.1869,16637.0
2018-12-17 13:35:00,77.5,77.62,77.25,77.32,41205.0,69.1869,69.294,68.9637,69.0262,41205.0
2018-12-17 13:40:00,77.32,77.43,77.27,77.27,71969.0,69.0262,69.1244,68.9816,68.9816,71969.0
2018-12-17 13:45:00,77.26,77.26,77.07,77.18,24774.0,68.9727,68.9727,68.803,68.9012,24774.0
2018-12-17 13:50:00,77.15,77.3,77.11,77.28,19889.0,68.8745,69.0084,68.8387,68.9905,19889.0
2018-12-17 13:55:00,77.22,77.37,77.17,77.17,15935.0,68.9369,69.0709,68.8923,68.8923,15935.0
2018-12-17 14:00:00,77.15,77.2,77.04,77.08,45859.0,68.8745,68.9191,68.7762,68.812,45859.0
2018-12-17 14:05:00,77.1,77.33,77.08,77.26,20512.0,68.8298,69.0351,68.812,68.9727,20512.0
2018-12-17 14:10:00,77.23,77.32,77.22,77.32,10677.0,68.9459,69.0262,68.9369,69.0262,10677.0
2018-12-17 14:15:00,77.31,77.37,77.22,77.34,18965.0,69.0173,69.0709,68.9369,69.0441,18965.0
2018-12-17 14:20:00,77.34,77.55,77.32,77.34,21107.0,69.0441,69.2315,69.0262,69.0441,21107.0
2018-12-17 14:25:00,77.34,77.34,77.2,77.31,18625.0,69.0441,69.0441,68.9191,69.0173,18625.0
2018-12-17 14:30:00,77.3,77.45,77.24,77.38,42546.0,69.0084,69.1423,68.9548,69.0798,42546.0
2018-12-17 14:35:00,77.4,77.4,77.23,77.29,26404.0,69.0976,69.0976,68.9459,68.9994,26404.0
2018-12-17 14:40:00,77.28,77.53,77.26,77.43,20499.0,68.9905,69.2137,68.9727,69.1244,20499.0
2018-12-17 14:45:00,77.42,77.5,77.22,77.25,21043.0,69.1155,69.1869,68.9369,68.9637,21043.0
2018-12-17 14:50:00,77.23,77.24,77.0,77.02,48502.0,68.9459,68.9548,68.7405,68.7584,48502.0
2018-12-17 14:55:00,77.01,77.24,77.0,77.21,36429.0,68.7495,68.9548,68.7405,68.928,36429.0
2018-12-17 15:00:00,77.21,77.24,77.03,77.03,41189.0,68.928,68.9548,68.7673,68.7673,41189.0
2018-12-17 15:05:00,77.04,77.31,76.95,76.95,32895.0,68.7762,69.0173,68.6959,68.6959,32895.0
2018-12-17 15:10:00,76.94,77.32,76.94,77.17,56214.0,68.687,69.0262,68.687,68.8923,56214.0
2018-12-17 15:15:00,77.16,77.29,77.05,77.09,46821.0,68.8834,68.9994,68.7852,68.8209,46821.0
2018-12-17 15:20:00,77.1,77.13,76.94,77.01,39533.0,68.8298,68.8566,68.687,68.7495,39533.0
2018-12-17 15:25:00,76.99,77.01,76.83,76.9,33929.0,68.7316,68.7495,68.5888,68.6513,33929.0
2018-12-17 15:30:00,76.93,76.94,76.64,76.8,55439.0,68.678,68.687,68.4192,68.562,55439.0
2018-12-17 15:35:00,76.8,76.86,76.69,76.77,51467.0,68.562,68.6156,68.4638,68.5352,51467.0
2018-12-17 15:40:00,76.76,76.81,76.68,76.69,67148.0,68.5263,68.5709,68.4549,68.4638,67148.0
2018-12-17 15:45:00,76.69,76.83,76.46,76.63,103537.0,68.4638,68.5888,68.2585,68.4102,103537.0
2018-12-17 15:50:00,76.64,76.88,76.62,76.88,83694.0,68.4192,68.6334,68.4013,68.6334,83694.0
2018-12-17 15:55:00,76.88,77.1,76.77,76.96,265202.0,68.6334,68.8298,68.5352,68.7048,265202.0
2018-12-18 09:30:00,77.79,77.86,77.48,77.57,37650.0,69.4458,69.5083,69.1691,69.2494,37650.0
2018-12-18 09:35:00,77.64,77.64,77.25,77.39,20939.0,69.3119,69.3119,68.9637,69.0887,20939.0
2018-12-18 09:40:00,77.44,77.59,77.33,77.4,34156.0,69.1333,69.2673,69.0351,69.0976,34156.0
2018-12-18 09:45:00,77.42,78.01,77.38,77.92,32841.0,69.1155,69.6422,69.0798,69.5619,32841.0
2018-12-18 09:50:00,77.94,78.13,77.82,77.97,55574.0,69.5797,69.7493,69.4726,69.6065,55574.0
2018-12-18 09:55:00,77.97,78.14,77.91,78.02,15920.0,69.6065,69.7583,69.5529,69.6511,15920.0
2018-12-18 10:00:00,78.0,78.02,77.74,77.8,32402.0,69.6333,69.6511,69.4012,69.4547,32402.0
2018-12-18 10:05:00,77.8,77.91,77.72,77.73,34801.0,69.4547,69.5529,69.3833,69.3922,34801.0
2018-12-18 10:10:00,77.75,77.89,77.57,77.6,82093.0,69.4101,69.5351,69.2494,69.2762,82093.0
2018-12-18 10:15:00,77.61,77.82,77.59,77.68,15105.0,69.2851,69.4726,69.2673,69.3476,15105.0
2018-12-18 10:20:00,77.7,77.74,77.47,77.6,18622.0,69.3655,69.4012,69.1601,69.2762,18622.0
2018-12-18 10:25:00,77.57,77.71,77.48,77.66,12131.0,69.2494,69.3744,69.1691,69.3297,12131.0
2018-12-18 10:30:00,77.65,77.88,77.59,77.87,18722.0,69.3208,69.5261,69.2673,69.5172,18722.0
2018-12-18 10:35:00,77.88,77.9,77.61,77.75,16510.0,69.5261,69.544,69.2851,69.4101,16510.0
2018-12-18 10:40:00,77.76,77.77,77.37,77.38,33387.0,69.419,69.4279,69.0709,69.0798,33387.0
2018-12-18 10:45:00,77.38,77.42,77.28,77.38,37778.0,69.0798,69.1155,68.9905,69.0798,37778.0
2018-12-18 10:50:00,77.39,77.48,77.33,77.4,37898.0,69.0887,69.1691,69.0351,69.0976,37898.0
2018-12-18 10:55:00,77.41,77.5,77.27,77.28,20043.0,69.1066,69.1869,68.9816,68.9905,20043.0
2018-12-18 11:00:00,77.31,77.55,77.31,77.43,23231.0,69.0173,69.2315,69.0173,69.1244,23231.0
2018-12-18 11:05:00,77.42,77.42,77.24,77.33,18798.0,69.1155,69.1155,68.9548,69.0351,18798.0
2018-12-18 11:10:00,77.33,77.37,77.13,77.15,21313.0,69.0351,69.0709,68.8566,68.8745,21313.0
2018-12-18 11:15:00,77.15,77.17,76.85,76.96,47541.0,68.8745,68.8923,68.6066,68.7048,47541.0
2018-12-18 11:20:00,76.94,76.94,76.64,76.66,18386.0,68.687,68.687,68.4192,68.437,18386.0
2018-12-18 11:25:00,76.67,76.83,76.6,76.83,24091.0,68.4459,68.5888,68.3834,68.5888,24091.0
2018-12-18 11:30:00,76.81,76.93,76.73,76.86,29206.0,68.5709,68.678,68.4995,68.6156,29206.0
2018-12-18 11:35:00,76.87,77.08,76.87,76.91,23245.0,68.6245,68.812,68.6245,68.6602,23245.0
2018-12-18 11:40:00,76.91,76.93,76.51,76.51,29857.0,68.6602,68.678,68.3031,68.3031,29857.0
2018-12-18 11:45:00,76.49,76.75,76.49,76.71,20543.0,68.2852,68.5174,68.2852,68.4816,20543.0
2018-12-18 11:50:00,76.72,76.81,76.52,76.6,44578.0,68.4906,68.5709,68.312,68.3834,44578.0
2018-12-18 11:55:00,76.59,76.61,76.43,76.5,26881.0,68.3745,68.3924,68.2317,68.2942,26881.0
2018-12-18 12:00:00,76.48,76.62,76.46,76.55,21971.0,68.2763,68.4013,68.2585,68.3388,21971.0
2018-12-18 12:05:00,76.53,76.76,76.53,76.71,21777.0,68.321,68.5263,68.321,68.4816,21777.0
2018-12-18 12:10:00,76.7,76.79,76.6,76.61,16497.0,68.4727,68.5531,68.3834,68.3924,16497.0
2018-12-18 12:15:00,76.61,76.73,76.54,76.72,21236.0,68.3924,68.4995,68.3299,68.4906,21236.0
2018-12-18 12:20:00,76.71,76.75,76.63,76.63,21293.0,68.4816,68.5174,68.4102,68.4102,21293.0
2018-12-18 12:25:00,76.62,76.64,76.5,76.51,14435.0,68.4013,68.4192,68.2942,68.3031,14435.0
2018-12-18 12:30:00,76.53,76.62,76.38,76.38,13811.0,68.321,68.4013,68.187,68.187,13811.0
2018-12-18 12:35:00,76.37,76.48,76.33,76.37,24478.0,68.1781,68.2763,68.1424,68.1781,24478.0
2018-12-18 12:40:00,76.39,76.44,76.35,76.38,17288.0,68.196,68.2406,68.1603,68.187,17288.0
2018-12-18 12:45:00,76.37,76.5,76.31,76.43,24382.0,68.1781,68.2942,68.1246,68.2317,24382.0
2018-12-18 12:50:00,76.43,76.54,76.41,76.53,17317.0,68.2317,68.3299,68.2138,68.321,17317.0
2018-12-18 12:55:00,76.53,76.56,76.38,76.46,14804.0,68.321,68.3477,68.187,68.2585,14804.0
2018-12-18 13:00:00,76.46,76.67,76.42,76.63,17720.0,68.2585,68.4459,68.2228,68.4102,17720.0
2018-12-18 13:05:00,76.65,76.73,76.62,76.72,10134.0,68.4281,68.4995,68.4013,68.4906,10134.0
2018-12-18 13:10:00,76.72,76.82,76.71,76.76,7034.0,68.4906,68.5798,68.4816,68.5263,7034.0
2018-12-18 13:15:00,76.76,76.76,76.6,76.62,8971.0,68.5263,68.5263,68.3834,68.4013,8971.0
2018-12-18 13:20:00,76.63,76.67,76.46,76.51,17720.0,68.4102,68.4459,68.2585,68.3031,17720.0
2018-12-18 13:25:00,76.51,76.55,76.38,76.47,20848.0,68.3031,68.3388,68.187,68.2674,20848.0
2018-12-18 13:30:00,76.47,76.51,76.33,76.38,18507.0,68.2674,68.3031,68.1424,68.187,18507.0
2018-12-18 13:35:00,76.39,76.5,76.34,76.35,13559.0,68.196,68.2942,68.1513,68.1603,13559.0
2018-12-18 13:40:00,76.36,76.4,76.25,76.32,28094.0,68.1692,68.2049,68.071,68.1335,28094.0
2018-12-18 13:45:00,76.31,76.35,76.25,76.34,37069.0,68.1246,68.1603,68.071,68.1513,37069.0
2018-12-18 13:50:00,76.33,76.34,76.05,76.15,37067.0,68.1424,68.1513,67.8924,67.9817,37067.0
2018-12-18 13:55:00,76.12,76.16,76.04,76.15,23267.0,67.9549,67.9906,67.8835,67.9817,23267.0
2018-12-18 14:00:00,76.15,76.27,76.15,76.23,73873.0,67.9817,68.0888,67.9817,68.0531,73873.0
2018-12-18 14:05:00,76.21,76.46,76.18,76.46,22081.0,68.0353,68.2585,68.0085,68.2585,22081.0
2018-12-18 14:10:00,76.46,76.5,76.33,76.33,21161.0,68.2585,68.2942,68.1424,68.1424,21161.0
2018-12-18 14:15:00,76.32,76.36,76.13,76.24,27099.0,68.1335,68.1692,67.9639,68.0621,27099.0
2018-12-18 14:20:00,76.25,76.31,76.17,76.19,29098.0,68.071,68.1246,67.9996,68.0174,29098.0
2018-12-18 14:25:00,76.19,76.31,76.17,76.23,15965.0,68.0174,68.1246,67.9996,68.0531,15965.0
2018-12-18 14:30:00,76.23,76.24,75.99,75.99,27163.0,68.0531,68.0621,67.8389,67.8389,27163.0
2018-12-18 14:35:00,75.97,76.14,75.94,76.11,21920.0,67.821,67.9728,67.7942,67.946,21920.0
2018-12-18 14:40:00,76.13,76.14,75.62,75.66,50548.0,67.9639,67.9728,67.5086,67.5443,50548.0
2018-12-18 14:45:00,75.65,75.77,75.6,75.77,31443.0,67.5353,67.6425,67.4907,67.6425,31443.0
2018-12-18 14:50:00,75.76,75.81,75.65,75.73,24153.0,67.6335,67.6782,67.5353,67.6068,24153.0
2018-12-18 14:55:00,75.71,75.75,75.42,75.44,35969.0,67.5889,67.6246,67.33,67.3479,35969.0
2018-12-18 15:00:00,75.45,75.57,75.29,75.53,65212.0,67.3568,67.4639,67.214,67.4282,65212.0
2018-12-18 15:05:00,75.54,75.76,75.44,75.6,53507.0,67.4371,67.6335,67.3479,67.4907,53507.0
2018-12-18 15:10:00,75.59,75.9,75.56,75.84,47495.0,67.4818,67.7585,67.455,67.705,47495.0
2018-12-18 15:15:00,75.86,76.0,75.79,75.9,31134.0,67.7228,67.8478,67.6603,67.7585,31134.0
2018-12-18 15:20:00,75.91,75.98,75.79,75.87,33795.0,67.7675,67.83,67.6603,67.7318,33795.0
2018-12-18 15:25:00,75.86,75.86,75.61,75.73,32819.0,67.7228,67.7228,67.4996,67.6068,32819.0
2018-12-18 15:30:00,75.75,76.04,75.75,75.96,44767.0,67.6246,67.8835,67.6246,67.8121,44767.0
2018-12-18 15:35:00,75.97,76.09,75.88,75.91,43514.0,67.821,67.9282,67.7407,67.7675,43514.0
2018-12-18 15:40:00,75.89,76.16,75.87,76.16,68586.0,67.7496,67.9906,67.7318,67.9906,68586.0
2018-12-18 15:45:00,76.16,76.6,76.14,76.57,59480.0,67.9906,68.3834,67.9728,68.3567,59480.0
2018-12-18 15:50:00,76.55,76.63,76.5,76.52,105830.0,68.3388,68.4102,68.2942,68.312,105830.0
2018-12-18 15:55:00,76.52,76.53,76.19,76.2,143531.0,68.312,68.321,68.0174,68.0264,143531.0
2018-12-19 09:30:00,76.02,76.3,75.87,76.21,50206.0,67.8657,68.1156,67.7318,68.0353,50206.0
2018-12-19 09:35:00,76.24,76.35,75.97,75.99,7141.0,68.0621,68.1603,67.821,67.8389,7141.0
2018-12-19 09:40:00,76.03,76.64,76.03,76.55,9585.0,67.8746,68.4192,67.8746,68.3388,9585.0
2018-12-19 09:45:00,76.52,76.55,76.26,76.49,16544.0,68.312,68.3388,68.0799,68.2852,16544.0
2018-12-19 09:50:00,76.45,76.55,76.37,76.5,13352.0,68.2495,68.3388,68.1781,68.2942,13352.0
2018-12-19 09:55:00,76.51,76.82,76.27,76.27,14906.0,68.3031,68.5798,68.0888,68.0888,14906.0
2018-12-19 10:00:00,76.31,76.42,76.18,76.37,15426.0,68.1246,68.2228,68.0085,68.1781,15426.0
2018-12-19 10:05:00,76.33,76.36,76.08,76.32,27789.0,68.1424,68.1692,67.9192,68.1335,27789.0
2018-12-19 10:10:00,76.35,76.51,76.25,76.51,17413.0,68.1603,68.3031,68.071,68.3031,17413.0
2018-12-19 10:15:00,76.49,76.74,76.47,76.74,16801.0,68.2852,68.5084,68.2674,68.5084,16801.0
2018-12-19 10:20:00,76.75,76.79,76.52,76.57,21671.0,68.5174,68.5531,68.312,68.3567,21671.0
2018-12-19 10:25:00,76.55,76.64,76.48,76.59,21602.0,68.3388,68.4192,68.2763,68.3745,21602.0
2018-12-19 10:30:00,76.6,76.83,76.6,76.69,19062.0,68.3834,68.5888,68.3834,68.4638,19062.0
2018-12-19 10:35:00,76.71,76.76,76.54,76.66,11539.0,68.4816,68.5263,68.3299,68.437,11539.0
2018-12-19 10:40:00,76.67,76.76,76.61,76.64,10988.0,68.4459,68.5263,68.3924,68.4192,10988.0
2018-12-19 10:45:00,76.67,76.67,76.45,76.48,18971.0,68.4459,68.4459,68.2495,68.2763,18971.0
2018-12-19 10:50:00,76.49,76.72,76.49,76.55,16193.0,68.2852,68.4906,68.2852,68.3388,16193.0
2018-12-19 10:55:00,76.53,76.66,76.48,76.62,13760.0,68.321,68.437,68.2763,68.4013,13760.0
2018-12-19 11:00:00,76.62,76.62,76.46,76.5,12486.0,68.4013,68.4013,68.2585,68.2942,12486.0
2018-12-19 11:05:00,76.52,76.69,76.52,76.59,8677.0,68.312,68.4638,68.312,68.3745,8677.0
2018-12-19 11:10:00,76.6,76.67,76.47,76.55,10928.0,68.3834,68.4459,68.2674,68.3388,10928.0
2018-12-19 11:15:00,76.56,76.56,76.42,76.53,11477.0,68.3477,68.3477,68.2228,68.321,11477.0
2018-12-19 11:20:00,76.53,76.64,76.49,76.55,13174.0,68.321,68.4192,68.2852,68.3388,13174.0
2018-12-19 11:25:00,76.54,76.6,76.39,76.4,21525.0,68.3299,68.3834,68.196,68.2049,21525.0
2018-12-19 11:30:00,76.39,76.39,76.12,76.2,25909.0,68.196,68.196,67.9549,68.0264,25909.0
2018-12-19 11:35:00,76.2,76.22,76.14,76.17,10017.0,68.0264,68.0442,67.9728,67.9996,10017.0
2018-12-19 11:40:00,76.2,76.24,76.1,76.1,8971.0,68.0264,68.0621,67.9371,67.9371,8971.0
2018-12-19 11:45:00,76.15,76.22,76.11,76.19,8840.0,67.9817,68.0442,67.946,68.0174,8840.0
2018-12-19 11:50:00,76.23,76.38,76.22,76.3,15379.0,68.0531,68.187,68.0442,68.1156,15379.0
2018-12-19 11:55:00,76.32,76.39,76.25,76.36,11061.0,68.1335,68.196,68.071,68.1692,11061.0
2018-12-19 12:00:00,76.37,76.51,76.36,76.44,7810.0,68.1781,68.3031,68.1692,68.2406,7810.0
2018-12-19 12:05:00,76.46,76.64,76.46,76.63,13328.0,68.2585,68.4192,68.2585,68.4102,13328.0
2018-12-19 12:10:00,76.62,76.62,76.45,76.52,20467.0,68.4013,68.4013,68.2495,68.312,20467.0
2018-12-19 12:15:00,76.51,76.61,76.4,76.6,7965.0,68.3031,68.3924,68.2049,68.3834,7965.0
2018-12-19 12:20:00,76.58,76.76,76.5,76.76,89851.0,68.3656,68.5263,68.2942,68.5263,89851.0
2018-12-19 12:25:00,76.76,76.82,76.7,76.79,7425.0,68.5263,68.5798,68.4727,68.5531,7425.0
2018-12-19 12:30:00,76.78,76.88,76.73,76.87,14682.0,68.5441,68.6334,68.4995,68.6245,14682.0
2018-12-19 12:35:00,76.87,76.96,76.84,76.96,16894.0,68.6245,68.7048,68.5977,68.7048,16894.0
2018-12-19 12:40:00,76.95,77.0,76.89,77.0,21321.0,68.6959,68.7405,68.6423,68.7405,21321.0
2018-12-19 12:45:00,77.0,77.0,76.85,76.93,23513.0,68.7405,68.7405,68.6066,68.678,23513.0
2018-12-19 12:50:00,76.94,77.0,76.9,77.0,25349.0,68.687,68.7405,68.6513,68.7405,25349.0
2018-12-19 12:55:00,77.01,77.04,76.83,76.83,12942.0,68.7495,68.7762,68.5888,68.5888,12942.0
2018-12-19 13:00:00,76.83,76.89,76.81,76.89,9497.0,68.5888,68.6423,68.5709,68.6423,9497.0
2018-12-19 13:05:00,76.88,76.91,76.72,76.73,11931.0,68.6334,68.6602,68.4906,68.4995,11931.0
2018-12-19 13:10:00,76.75,76.79,76.71,76.74,10954.0,68.5174,68.5531,68.4816,68.5084,10954.0
2018-12-19 13:15:00,76.73,76.74,76.65,76.73,8441.0,68.4995,68.5084,68.4281,68.4995,8441.0
2018-12-19 13:20:00,76.74,76.81,76.58,76.6,40550.0,68.5084,68.5709,68.3656,68.3834,40550.0
2018-12-19 13:25:00,76.6,76.7,76.59,76.66,9952.0,68.3834,68.4727,68.3745,68.437,9952.0
2018-12-19 13:30:00,76.68,76.74,76.63,76.73,20993.0,68.4549,68.5084,68.4102,68.4995,20993.0
2018-12-19 13:35:00,76.74,76.8,76.71,76.78,15460.0,68.5084,68.562,68.4816,68.5441,15460.0
2018-12-19 13:40:00,76.78,76.98,76.78,76.93,17117.0,68.5441,68.7227,68.5441,68.678,17117.0
2018-12-19 13:45:00,76.93,77.04,76.9,77.01,31122.0,68.678,68.7762,68.6513,68.7495,31122.0
2018-12-19 13:50:00,77.01,77.01,76.88,76.9,31367.0,68.7495,68.7495,68.6334,68.6513,31367.0
2018-12-19 13:55:00,76.89,77.4,76.89,77.4,61254.0,68.6423,69.0976,68.6423,69.0976,61254.0
2018-12-19 14:00:00,77.4,77.45,76.1,76.13,186008.0,69.0976,69.1423,67.9371,67.9639,186008.0
2018-12-19 14:05:00,76.19,76.38,75.93,76.11,41494.0,68.0174,68.187,67.7853,67.946,41494.0
2018-12-19 14:10:00,76.14,76.14,75.56,75.82,26736.0,67.9728,67.9728,67.455,67.6871,26736.0
2018-12-19 14:15:00,75.73,76.26,75.73,76.09,19585.0,67.6068,68.0799,67.6068,67.9282,19585.0
2018-12-19 14:20:00,75.99,76.34,75.98,76.34,15695.0,67.8389,68.1513,67.83,68.1513,15695.0
2018-12-19 14:25:00,76.29,76.53,76.2,76.5,21870.0,68.1067,68.321,68.0264,68.2942,21870.0
2018-12-19 14:30:00,76.47,76.87,76.36,76.67,27850.0,68.2674,68.6245,68.1692,68.4459,27850.0
2018-12-19 14:35:00,76.6,76.76,76.42,76.59,54310.0,68.3834,68.5263,68.2228,68.3745,54310.0
2018-12-19 14:40:00,76.6,76.6,75.77,75.78,62791.0,68.3834,68.3834,67.6425,67.6514,62791.0
2018-12-19 14:45:00,75.79,76.08,75.67,76.05,39081.0,67.6603,67.9192,67.5532,67.8924,39081.0
2018-12-19 14:50:00,76.04,76.05,75.52,75.79,30535.0,67.8835,67.8924,67.4193,67.6603,30535.0
2018-12-19 14:55:00,75.65,75.65,75.04,75.15,31961.0,67.5353,67.5353,66.9908,67.089,31961.0
2018-12-19 15:00:00,75.17,75.17,74.6,74.68,38645.0,67.1068,67.1068,66.598,66.6694,38645.0
2018-12-19 15:05:00,74.66,74.74,74.22,74.61,63676.0,66.6515,66.723,66.2587,66.6069,63676.0
2018-12-19 15:10:00,74.66,74.95,74.36,74.91,64921.0,66.6515,66.9104,66.3837,66.8747,64921.0
2018-12-19 15:15:00,74.91,74.96,74.44,74.66,76666.0,66.8747,66.9194,66.4551,66.6515,76666.0
2018-12-19 15:20:00,74.71,75.08,74.4,75.0,80167.0,66.6962,67.0265,66.4194,66.9551,80167.0
2018-12-19 15:25:00,74.99,75.03,74.33,74.39,54357.0,66.9461,66.9819,66.3569,66.4105,54357.0
2018-12-19 15:30:00,74.39,74.67,74.34,74.64,54717.0,66.4105,66.6605,66.3659,66.6337,54717.0
2018-12-19 15:35:00,74.64,74.64,74.32,74.41,47909.0,66.6337,66.6337,66.348,66.4284,47909.0
2018-12-19 15:40:00,74.39,74.46,74.08,74.41,66266.0,66.4105,66.473,66.1338,66.4284,66266.0
2018-12-19 15:45:00,74.43,74.69,74.34,74.68,79535.0,66.4462,66.6783,66.3659,66.6694,79535.0
2018-12-19 15:50:00,74.69,74.77,74.56,74.67,74123.0,66.6783,66.7497,66.5623,66.6605,74123.0
2018-12-19 15:55:00,74.66,74.84,74.62,74.66,212195.0,66.6515,66.8122,66.6158,66.6515,212195.0
2018-12-20 09:30:00,74.28,74.89,74.17,74.76,38376.0,66.3123,66.8569,66.2141,66.7408,38376.0
2018-12-20 09:35:00,74.78,74.88,74.49,74.65,30018.0,66.7587,66.8479,66.4998,66.6426,30018.0
2018-12-20 09:40:00,74.63,74.63,74.17,74.5,20159.0,66.6248,66.6248,66.2141,66.5087,20159.0
2018-12-20 09:45:00,74.5,74.5,74.15,74.15,28777.0,66.5087,66.5087,66.1962,66.1962,28777.0
2018-12-20 09:50:00,74.17,74.32,73.85,74.02,21474.0,66.2141,66.348,65.9284,66.0802,21474.0
2018-12-20 09:55:00,74.0,74.38,74.0,74.24,32746.0,66.0623,66.4016,66.0623,66.2766,32746.0
2018-12-20 10:00:00,74.13,74.34,74.07,74.31,57386.0,66.1784,66.3659,66.1248,66.3391,57386.0
2018-12-20 10:05:00,74.24,74.9,74.22,74.9,23932.0,66.2766,66.8658,66.2587,66.8658,23932.0
2018-12-20 10:10:00,74.86,75.06,74.74,74.95,31487.0,66.8301,67.0086,66.723,66.9104,31487.0
2018-12-20 10:15:00,74.96,74.99,74.55,74.6,16964.0,66.9194,66.9461,66.5533,66.598,16964.0
2018-12-20 10:20:00,74.56,74.78,74.49,74.66,24581.0,66.5623,66.7587,66.4998,66.6515,24581.0
2018-12-20 10:25:00,74.67,74.92,74.67,74.77,24960.0,66.6605,66.8837,66.6605,66.7497,24960.0
2018-12-20 10:30:00,74.73,75.04,74.68,74.82,29287.0,66.714,66.9908,66.6694,66.7944,29287.0
2018-12-20 10:35:00,74.8,75.05,74.7,74.97,19435.0,66.7765,66.9997,66.6873,66.9283,19435.0
2018-12-20 10:40:00,74.95,75.25,74.89,75.18,16547.0,66.9104,67.1783,66.8569,67.1158,16547.0
2018-12-20 10:45:00,75.11,75.14,74.88,74.89,13194.0,67.0533,67.0801,66.8479,66.8569,13194.0
2018-12-20 10:50:00,74.83,74.92,74.68,74.73,12857.0,66.8033,66.8837,66.6694,66.714,12857.0
2018-12-20 10:55:00,74.74,74.95,74.69,74.89,14717.0,66.723,66.9104,66.6783,66.8569,14717.0
2018-12-20 11:00:00,74.85,74.85,74.67,74.73,19705.0,66.8212,66.8212,66.6605,66.714,19705.0
2018-12-20 11:05:00,74.73,74.9,74.6,74.69,23792.0,66.714,66.8658,66.598,66.6783,23792.0
2018-12-20 11:10:00,74.72,74.78,74.62,74.78,35189.0,66.7051,66.7587,66.6158,66.7587,35189.0
2018-12-20 11:15:00,74.77,74.84,74.57,74.59,41174.0,66.7497,66.8122,66.5712,66.5891,41174.0
2018-12-20 11:20:00,74.6,74.62,74.46,74.61,13539.0,66.598,66.6158,66.473,66.6069,13539.0
2018-12-20 11:25:00,74.6,74.66,74.32,74.42,20344.0,66.598,66.6515,66.348,66.4373,20344.0
2018-12-20 11:30:00,74.42,74.63,74.33,74.37,25698.0,66.4373,66.6248,66.3569,66.3926,25698.0
2018-12-20 11:35:00,74.41,74.47,74.16,74.18,45157.0,66.4284,66.4819,66.2052,66.223,45157.0
2018-12-20 11:40:00,74.2,74.34,74.13,74.24,24948.0,66.2409,66.3659,66.1784,66.2766,24948.0
2018-12-20 11:45:00,74.29,74.37,73.96,74.0,29272.0,66.3212,66.3926,66.0266,66.0623,29272.0
2018-12-20 11:50:00,74.04,74.08,73.77,73.97,38073.0,66.098,66.1338,65.857,66.0356,38073.0
2018-12-20 11:55:00,73.99,74.35,73.79,73.9,22388.0,66.0534,66.3748,65.8749,65.9731,22388.0
2018-12-20 12:00:00,73.95,74.3,73.95,74.18,58308.0,66.0177,66.3302,66.0177,66.223,58308.0
2018-12-20 12:05:00,74.2,74.27,74.08,74.17,25111.0,66.2409,66.3034,66.1338,66.2141,25111.0
2018-12-20 12:10:00,74.19,74.34,74.14,74.2,31380.0,66.232,66.3659,66.1873,66.2409,31380.0
2018-12-20 12:15:00,74.18,74.59,74.11,74.59,30766.0,66.223,66.5891,66.1605,66.5891,30766.0
2018-12-20 12:20:00,74.56,74.67,74.47,74.67,18254.0,66.5623,66.6605,66.4819,66.6605,18254.0
2018-12-20 12:25:00,74.64,74.9,74.64,74.87,59690.0,66.6337,66.8658,66.6337,66.839,59690.0
2018-12-20 12:30:00,74.86,74.89,74.56,74.56,29205.0,66.8301,66.8569,66.5623,66.5623,29205.0
2018-12-20 12:35:00,74.55,74.68,74.44,74.5,33971.0,66.5533,66.6694,66.4551,66.5087,33971.0
2018-12-20 12:40:00,74.49,74.66,74.33,74.44,29170.0,66.4998,66.6515,66.3569,66.4551,29170.0
2018-12-20 12:45:00,74.44,74.57,74.41,74.53,90313.0,66.4551,66.5712,66.4284,66.5355,90313.0
2018-12-20 12:50:00,74.53,74.57,74.25,74.25,63247.0,66.5355,66.5712,66.2855,66.2855,63247.0
2018-12-20 12:55:00,74.23,74.4,74.09,74.39,43284.0,66.2677,66.4194,66.1427,66.4105,43284.0
2018-12-20 13:00:00,74.37,74.45,74.27,74.34,31561.0,66.3926,66.4641,66.3034,66.3659,31561.0
2018-12-20 13:05:00,74.35,74.52,74.21,74.25,52355.0,66.3748,66.5266,66.2498,66.2855,52355.0
2018-12-20 13:10:00,74.25,74.54,74.21,74.5,19265.0,66.2855,66.5444,66.2498,66.5087,19265.0
2018-12-20 13:15:00,74.46,74.6,74.41,74.46,32219.0,66.473,66.598,66.4284,66.473,32219.0
2018-12-20 13:20:00,74.45,74.6,74.22,74.38,39593.0,66.4641,66.598,66.2587,66.4016,39593.0
2018-12-20 13:25:00,74.39,74.43,74.32,74.38,14131.0,66.4105,66.4462,66.348,66.4016,14131.0
2018-12-20 13:30:00,74.38,74.47,74.31,74.4,18927.0,66.4016,66.4819,66.3391,66.4194,18927.0
2018-12-20 13:35:00,74.39,74.55,74.3,74.48,14143.0,66.4105,66.5533,66.3302,66.4908,14143.0
2018-12-20 13:40:00,74.45,74.53,74.16,74.53,21031.0,66.4641,66.5355,66.2052,66.5355,21031.0
2018-12-20 13:45:00,74.54,74.68,74.45,74.57,33523.0,66.5444,66.6694,66.4641,66.5712,33523.0
2018-12-20 13:50:00,74.54,74.58,74.41,74.42,72342.0,66.5444,66.5801,66.4284,66.4373,72342.0
2018-12-20 13:55:00,74.45,74.46,74.3,74.33,30629.0,66.4641,66.473,66.3302,66.3569,30629.0
2018-12-20 14:00:00,74.33,74.39,73.81,73.99,57507.0,66.3569,66.4105,65.8927,66.0534,57507.0
2018-12-20 14:05:00,74.01,74.27,73.99,74.21,93191.0,66.0713,66.3034,66.0534,66.2498,93191.0
2018-12-20 14:10:00,74.2,74.2,73.76,74.01,93659.0,66.2409,66.2409,65.8481,66.0713,93659.0
2018-12-20 14:15:00,74.03,74.03,73.79,73.8,56571.0,66.0891,66.0891,65.8749,65.8838,56571.0
2018-12-20 14:20:00,73.81,74.13,73.8,74.11,50974.0,65.8927,66.1784,65.8838,66.1605,50974.0
2018-12-20 14:25:00,74.13,74.45,74.05,74.42,44169.0,66.1784,66.4641,66.107,66.4373,44169.0
2018-12-20 14:30:00,74.42,74.65,74.33,74.56,37677.0,66.4373,66.6426,66.3569,66.5623,37677.0
2018-12-20 14:35:00,74.57,74.92,74.53,74.59,63088.0,66.5712,66.8837,66.5355,66.5891,63088.0
2018-12-20 14:40:00,74.55,75.08,74.55,75.02,58069.0,66.5533,67.0265,66.5533,66.9729,58069.0
2018-12-20 14:45:00,75.07,75.35,74.97,75.3,56961.0,67.0176,67.2675,66.9283,67.2229,56961.0
2018-12-20 14:50:00,75.29,75.29,74.89,74.99,28079.0,67.214,67.214,66.8569,66.9461,28079.0
2018-12-20 14:55:00,74.96,74.96,74.56,74.7,20306.0,66.9194,66.9194,66.5623,66.6873,20306.0
2018-12-20 15:00:00,74.68,74.71,74.41,74.44,30007.0,66.6694,66.6962,66.4284,66.4551,30007.0
2018-12-20 15:05:00,74.44,74.64,74.21,74.58,27894.0,66.4551,66.6337,66.2498,66.5801,27894.0
2018-12-20 15:10:00,74.6,74.84,74.51,74.78,25875.0,66.598,66.8122,66.5176,66.7587,25875.0
2018-12-20 15:15:00,74.83,74.83,74.58,74.62,29760.0,66.8033,66.8033,66.5801,66.6158,29760.0
2018-12-20 15:20:00,74.59,75.07,74.58,75.01,47636.0,66.5891,67.0176,66.5801,66.964,47636.0
2018-12-20 15:25:00,75.0,75.01,74.62,74.62,42974.0,66.9551,66.964,66.6158,66.6158,42974.0
2018-12-20 15:30:00,74.64,74.86,74.61,74.75,37467.0,66.6337,66.8301,66.6069,66.7319,37467.0
2018-12-20 15:35:00,74.75,74.92,74.66,74.78,49719.0,66.7319,66.8837,66.6515,66.7587,49719.0
2018-12-20 15:40:00,74.75,74.88,74.3,74.3,51905.0,66.7319,66.8479,66.3302,66.3302,51905.0
2018-12-20 15:45:00,74.31,74.4,74.14,74.31,66875.0,66.3391,66.4194,66.1873,66.3391,66875.0
2018-12-20 15:50:00,74.3,74.32,73.99,74.03,76638.0,66.3302,66.348,66.0534,66.0891,76638.0
2018-12-20 15:55:00,74.02,74.48,74.0,74.44,210474.0,66.0802,66.4908,66.0623,66.4551,210474.0
2018-12-21 09:30:00,74.17,74.7,74.0,74.58,710146.0,66.2141,66.6873,66.0623,66.5801,710146.0
2018-12-21 09:35:00,74.55,74.84,74.44,74.72,27587.0,66.5533,66.8122,66.4551,66.7051,27587.0
2018-12-21 09:40:00,74.69,74.73,74.27,74.64,21491.0,66.6783,66.714,66.3034,66.6337,21491.0
2018-12-21 09:45:00,74.63,74.71,74.3,74.34,88178.0,66.6248,66.6962,66.3302,66.3659,88178.0
2018-12-21 09:50:00,74.32,74.33,74.12,74.18,14431.0,66.348,66.3569,66.1695,66.223,14431.0
2018-12-21 09:55:00,74.18,74.71,74.16,74.58,7885.0,66.223,66.6962,66.2052,66.5801,7885.0
2018-12-21 10:00:00,74.55,74.74,74.48,74.52,16649.0,66.5533,66.723,66.4908,66.5266,16649.0
2018-12-21 10:05:00,74.52,74.61,74.4,74.6,22069.0,66.5266,66.6069,66.4194,66.598,22069.0
2018-12-21 10:10:00,74.62,75.36,74.6,75.31,83895.0,66.6158,67.2765,66.598,67.2318,83895.0
2018-12-21 10:15:00,75.32,75.81,75.28,75.74,39994.0,67.2407,67.6782,67.205,67.6157,39994.0
2018-12-21 10:20:00,75.72,75.96,75.63,75.78,33387.0,67.5978,67.8121,67.5175,67.6514,33387.0
2018-12-21 10:25:00,75.67,75.67,75.25,75.35,13567.0,67.5532,67.5532,67.1783,67.2675,13567.0
2018-12-21 10:30:00,75.36,75.42,75.0,75.06,14173.0,67.2765,67.33,66.9551,67.0086,14173.0
2018-12-21 10:35:00,75.07,75.07,74.8,74.85,12569.0,67.0176,67.0176,66.7765,66.8212,12569.0
2018-12-21 10:40:00,74.82,74.85,74.68,74.7,14970.0,66.7944,66.8212,66.6694,66.6873,14970.0
2018-12-21 10:45:00,74.7,74.82,74.62,74.63,13533.0,66.6873,66.7944,66.6158,66.6248,13533.0
2018-12-21 10:50:00,74.64,74.75,74.5,74.63,20509.0,66.6337,66.7319,66.5087,66.6248,20509.0
2018-12-21 10:55:00,74.63,74.65,74.49,74.53,20175.0,66.6248,66.6426,66.4998,66.5355,20175.0
2018-12-21 11:00:00,74.52,74.64,74.34,74.34,27245.0,66.5266,66.6337,66.3659,66.3659,27245.0
2018-12-21 11:05:00,74.31,74.51,73.88,73.89,45995.0,66.3391,66.5176,65.9552,65.9641,45995.0
2018-12-21 11:10:00,73.89,74.15,73.88,74.03,26079.0,65.9641,66.1962,65.9552,66.0891,26079.0
2018-12-21 11:15:00,74.05,74.36,74.05,74.28,11453.0,66.107,66.3837,66.107,66.3123,11453.0
2018-12-21 11:20:00,74.31,74.49,74.28,74.39,25747.0,66.3391,66.4998,66.3123,66.4105,25747.0
2018-12-21 11:25:00,74.4,74.55,74.18,74.54,26281.0,66.4194,66.5533,66.223,66.5444,26281.0
2018-12-21 11:30:00,74.56,74.84,74.49,74.74,48737.0,66.5623,66.8122,66.4998,66.723,48737.0
2018-12-21 11:35:00,74.72,74.81,74.55,74.59,27264.0,66.7051,66.7855,66.5533,66.5891,27264.0
2018-12-21 11:40:00,74.56,74.65,74.49,74.59,13028.0,66.5623,66.6426,66.4998,66.5891,13028.0
2018-12-21 11:45:00,74.58,74.61,74.26,74.27,6545.0,66.5801,66.6069,66.2944,66.3034,6545.0
2018-12-21 11:50:00,74.3,74.53,74.28,74.39,14730.0,66.3302,66.5355,66.3123,66.4105,14730.0
2018-12-21 11:55:00,74.45,74.47,74.09,74.17,8117.0,66.4641,66.4819,66.1427,66.2141,8117.0
2018-12-21 12:00:00,74.21,74.34,74.12,74.24,15503.0,66.2498,66.3659,66.1695,66.2766,15503.0
2018-12-21 12:05:00,74.22,74.28,73.93,74.09,20619.0,66.2587,66.3123,65.9998,66.1427,20619.0
2018-12-21 12:10:00,74.04,74.04,73.84,73.88,33965.0,66.098,66.098,65.9195,65.9552,33965.0
2018-12-21 12:15:00,73.92,74.01,73.84,73.85,16164.0,65.9909,66.0713,65.9195,65.9284,16164.0
2018-12-21 12:20:00,73.85,74.02,73.77,73.96,12331.0,65.9284,66.0802,65.857,66.0266,12331.0
2018-12-21 12:25:00,73.96,73.96,73.53,73.61,19740.0,66.0266,66.0266,65.6428,65.7142,19740.0
2018-12-21 12:30:00,73.61,73.7,73.24,73.65,50178.0,65.7142,65.7945,65.3839,65.7499,50178.0
2018-12-21 12:35:00,73.69,73.69,73.51,73.67,20190.0,65.7856,65.7856,65.6249,65.7677,20190.0
2018-12-21 12:40:00,73.68,73.79,73.57,73.64,17460.0,65.7767,65.8749,65.6785,65.741,17460.0
2018-12-21 12:45:00,73.66,73.95,73.58,73.59,18422.0,65.7588,66.0177,65.6874,65.6963,18422.0
2018-12-21 12:50:00,73.63,73.64,73.24,73.27,29866.0,65.732,65.741,65.3839,65.4106,29866.0
2018-12-21 12:55:00,73.29,73.48,73.29,73.41,15594.0,65.4285,65.5981,65.4285,65.5356,15594.0
2018-12-21 13:00:00,73.38,73.57,73.16,73.19,40219.0,65.5088,65.6785,65.3124,65.3392,40219.0
2018-12-21 13:05:00,73.19,73.28,73.02,73.28,25037.0,65.3392,65.4196,65.1875,65.4196,25037.0
2018-12-21 13:10:00,73.25,73.48,73.18,73.41,21573.0,65.3928,65.5981,65.3303,65.5356,21573.0
2018-12-21 13:15:00,73.38,73.49,73.3,73.32,19320.0,65.5088,65.607,65.4374,65.4553,19320.0
2018-12-21 13:20:00,73.34,73.55,73.28,73.48,14990.0,65.4731,65.6606,65.4196,65.5981,14990.0
2018-12-21 13:25:00,73.51,73.64,73.39,73.5,17160.0,65.6249,65.741,65.5178,65.616,17160.0
2018-12-21 13:30:00,73.46,73.74,73.46,73.71,14673.0,65.5803,65.8302,65.5803,65.8034,14673.0
2018-12-21 13:35:00,73.71,73.75,73.58,73.72,18747.0,65.8034,65.8392,65.6874,65.8124,18747.0
2018-12-21 13:40:00,73.7,73.86,73.58,73.8,21054.0,65.7945,65.9374,65.6874,65.8838,21054.0
2018-12-21 13:45:00,73.79,73.79,73.51,73.52,15450.0,65.8749,65.8749,65.6249,65.6338,15450.0
2018-12-21 13:50:00,73.54,73.6,73.28,73.33,19991.0,65.6517,65.7052,65.4196,65.4642,19991.0
2018-12-21 13:55:00,73.38,73.39,73.26,73.33,11639.0,65.5088,65.5178,65.4017,65.4642,11639.0
2018-12-21 14:00:00,73.28,73.4,73.15,73.25,38613.0,65.4196,65.5267,65.3035,65.3928,38613.0
2018-12-21 14:05:00,73.24,73.3,73.17,73.2,13294.0,65.3839,65.4374,65.3214,65.3481,13294.0
2018-12-21 14:10:00,73.18,73.29,73.01,73.05,28338.0,65.3303,65.4285,65.1785,65.2142,28338.0
2018-12-21 14:15:00,73.08,73.32,73.02,73.31,22897.0,65.241,65.4553,65.1875,65.4464,22897.0
2018-12-21 14:20:00,73.34,73.51,73.29,73.42,14574.0,65.4731,65.6249,65.4285,65.5446,14574.0
2018-12-21 14:25:00,73.37,73.45,73.22,73.28,14766.0,65.4999,65.5713,65.366,65.4196,14766.0
2018-12-21 14:30:00,73.29,73.39,73.19,73.2,38941.0,65.4285,65.5178,65.3392,65.3481,38941.0
2018-12-21 14:35:00,73.19,73.29,73.15,73.16,25867.0,65.3392,65.4285,65.3035,65.3124,25867.0
2018-12-21 14:40:00,73.15,73.19,72.96,73.0,27458.0,65.3035,65.3392,65.1339,65.1696,27458.0
2018-12-21 14:45:00,73.02,73.16,72.96,73.16,26170.0,65.1875,65.3124,65.1339,65.3124,26170.0
2018-12-21 14:50:00,73.18,73.5,73.18,73.25,29398.0,65.3303,65.616,65.3303,65.3928,29398.0
2018-12-21 14:55:00,73.29,73.31,73.08,73.22,28196.0,65.4285,65.4464,65.241,65.366,28196.0
2018-12-21 15:00:00,73.23,73.38,73.2,73.36,22353.0,65.3749,65.5088,65.3481,65.491,22353.0
2018-12-21 15:05:00,73.37,73.37,73.22,73.3,18867.0,65.4999,65.4999,65.366,65.4374,18867.0
2018-12-21 15:10:00,73.3,73.31,72.98,72.99,37388.0,65.4374,65.4464,65.1517,65.1607,37388.0
2018-12-21 15:15:00,72.99,73.06,72.64,72.71,63672.0,65.1607,65.2232,64.8482,64.9107,63672.0
2018-12-21 15:20:00,72.69,72.8,72.56,72.63,49149.0,64.8929,64.9911,64.7768,64.8393,49149.0
2018-12-21 15:25:00,72.63,72.64,72.33,72.33,37608.0,64.8393,64.8482,64.5715,64.5715,37608.0
2018-12-21 15:30:00,72.34,72.51,72.3,72.34,66546.0,64.5804,64.7322,64.5447,64.5804,66546.0
2018-12-21 15:35:00,72.34,72.35,72.01,72.04,54204.0,64.5804,64.5893,64.2858,64.3126,54204.0
2018-12-21 15:40:00,72.02,72.35,72.0,72.26,57186.0,64.2947,64.5893,64.2769,64.509,57186.0
2018-12-21 15:45:00,72.27,72.52,72.25,72.3,103268.0,64.5179,64.7411,64.5001,64.5447,103268.0
2018-12-21 15:50:00,72.28,72.43,72.13,72.4,107727.0,64.5268,64.6607,64.3929,64.634,107727.0
2018-12-21 15:55:00,72.41,72.51,72.32,72.38,199928.0,64.6429,64.7322,64.5625,64.6161,199928.0
2018-12-24 09:30:00,71.23,71.97,71.23,71.44,41807.0,63.5895,64.2501,63.5895,63.7769,41807.0
2018-12-24 09:35:00,71.43,71.72,71.21,71.68,20003.0,63.768,64.0269,63.5716,63.9912,20003.0
2018-12-24 09:40:00,71.72,71.99,71.64,71.9,46647.0,64.0269,64.2679,63.9555,64.1876,46647.0
2018-12-24 09:45:00,71.86,71.94,71.65,71.65,68648.0,64.1519,64.2233,63.9644,63.9644,68648.0
2018-12-24 09:50:00,71.63,71.67,71.43,71.48,51995.0,63.9466,63.9823,63.768,63.8126,51995.0
2018-12-24 09:55:00,71.51,71.62,71.38,71.58,14393.0,63.8394,63.9376,63.7234,63.9019,14393.0
2018-12-24 10:00:00,71.61,71.99,71.55,71.77,40093.0,63.9287,64.2679,63.8751,64.0715,40093.0
2018-12-24 10:05:00,71.8,71.86,71.32,71.39,45478.0,64.0983,64.1519,63.6698,63.7323,45478.0
2018-12-24 10:10:00,71.35,72.24,71.35,72.18,28038.0,63.6966,64.4911,63.6966,64.4376,28038.0
2018-12-24 10:15:00,72.16,72.28,71.74,71.93,20187.0,64.4197,64.5268,64.0448,64.2144,20187.0
2018-12-24 10:20:00,71.94,72.1,71.77,71.97,34793.0,64.2233,64.3661,64.0715,64.2501,34793.0
2018-12-24 10:25:00,72.03,72.15,71.84,71.97,10565.0,64.3037,64.4108,64.134,64.2501,10565.0
2018-12-24 10:30:00,71.97,72.25,71.96,72.17,30271.0,64.2501,64.5001,64.2412,64.4286,30271.0
2018-12-24 10:35:00,72.15,72.46,72.11,72.42,14191.0,64.4108,64.6875,64.3751,64.6518,14191.0
2018-12-24 10:40:00,72.48,72.89,72.48,72.79,27219.0,64.7054,65.0714,64.7054,64.9821,27219.0
2018-12-24 10:45:00,72.8,72.8,72.5,72.74,31465.0,64.9911,64.9911,64.7232,64.9375,31465.0
2018-12-24 10:50:00,72.7,72.71,72.49,72.58,21095.0,64.9018,64.9107,64.7143,64.7947,21095.0
2018-12-24 10:55:00,72.58,72.67,72.39,72.64,20499.0,64.7947,64.875,64.625,64.8482,20499.0
2018-12-24 11:00:00,72.65,72.88,72.34,72.34,26611.0,64.8571,65.0625,64.5804,64.5804,26611.0
2018-12-24 11:05:00,72.38,72.63,72.33,72.47,14200.0,64.6161,64.8393,64.5715,64.6965,14200.0
2018-12-24 11:10:00,72.47,72.63,72.35,72.6,14669.0,64.6965,64.8393,64.5893,64.8125,14669.0
2018-12-24 11:15:00,72.63,72.63,72.27,72.37,21177.0,64.8393,64.8393,64.5179,64.6072,21177.0
2018-12-24 11:20:00,72.35,72.4,72.15,72.15,17432.0,64.5893,64.634,64.4108,64.4108,17432.0
2018-12-24 11:25:00,72.19,72.31,72.06,72.18,27279.0,64.4465,64.5536,64.3304,64.4376,27279.0
2018-12-24 11:30:00,72.15,72.47,72.15,72.37,12393.0,64.4108,64.6965,64.4108,64.6072,12393.0
2018-12-24 11:35:00,72.32,72.32,72.13,72.3,14429.0,64.5625,64.5625,64.3929,64.5447,14429.0
2018-12-24 11:40:00,72.36,72.47,72.21,72.21,16851.0,64.5983,64.6965,64.4643,64.4643,16851.0
2018-12-24 11:45:00,72.18,72.21,71.75,71.77,19634.0,64.4376,64.4643,64.0537,64.0715,19634.0
2018-12-24 11:50:00,71.77,72.0,71.72,71.98,16825.0,64.0715,64.2769,64.0269,64.259,16825.0
2018-12-24 11:55:00,71.97,72.03,71.78,71.81,21741.0,64.2501,64.3037,64.0805,64.1072,21741.0
2018-12-24 12:00:00,71.84,72.1,71.83,72.03,19536.0,64.134,64.3661,64.1251,64.3037,19536.0
2018-12-24 12:05:00,72.05,72.05,71.71,71.73,21400.0,64.3215,64.3215,64.018,64.0358,21400.0
2018-12-24 12:10:00,71.74,71.86,71.6,71.8,31210.0,64.0448,64.1519,63.9198,64.0983,31210.0
2018-12-24 12:15:00,71.79,71.9,71.62,71.69,27098.0,64.0894,64.1876,63.9376,64.0001,27098.0
2018-12-24 12:20:00,71.66,71.71,71.47,71.66,27935.0,63.9733,64.018,63.8037,63.9733,27935.0
2018-12-24 12:25:00,71.66,71.98,71.63,71.74,26108.0,63.9733,64.259,63.9466,64.0448,26108.0
2018-12-24 12:30:00,71.81,71.93,71.55,71.69,27617.0,64.1072,64.2144,63.8751,64.0001,27617.0
2018-12-24 12:35:00,71.69,71.75,71.55,71.58,46235.0,64.0001,64.0537,63.8751,63.9019,46235.0
2018-12-24 12:40:00,71.56,71.62,71.3,71.41,43114.0,63.8841,63.9376,63.652,63.7502,43114.0
2018-12-24 12:45:00,71.39,71.39,71.1,71.1,68599.0,63.7323,63.7323,63.4734,63.4734,68599.0
2018-12-24 12:50:00,71.1,71.16,70.97,71.08,84072.0,63.4734,63.527,63.3574,63.4556,84072.0
2018-12-24 12:55:00,71.07,71.07,70.75,70.82,122056.0,63.4466,63.4466,63.161,63.2234,122056.0
2018-12-26 09:30:00,71.05,71.6,71.03,71.46,37475.0,63.4288,63.9198,63.4109,63.7948,37475.0
2018-12-26 09:35:00,71.45,71.7,71.31,71.51,12014.0,63.7859,64.009,63.6609,63.8394,12014.0
2018-12-26 09:40:00,71.55,71.55,71.01,71.04,26704.0,63.8751,63.8751,63.3931,63.4198,26704.0
2018-12-26 09:45:00,71.05,71.08,70.84,71.03,20815.0,63.4288,63.4556,63.2413,63.4109,20815.0
2018-12-26 09:50:00,71.04,71.04,70.8,70.82,15764.0,63.4198,63.4198,63.2056,63.2234,15764.0
2018-12-26 09:55:00,70.88,70.88,70.69,70.71,19542.0,63.277,63.277,63.1074,63.1252,19542.0
2018-12-26 10:00:00,70.73,70.77,70.54,70.58,29019.0,63.1431,63.1788,62.9735,63.0092,29019.0
2018-12-26 10:05:00,70.59,70.66,70.42,70.65,12400.0,63.0181,63.0806,62.8663,63.0717,12400.0
2018-12-26 10:10:00,70.63,70.66,70.16,70.16,26170.0,63.0538,63.0806,62.6342,62.6342,26170.0
2018-12-26 10:15:00,70.2,70.25,70.0,70.09,15236.0,62.6699,62.7146,62.4914,62.5717,15236.0
2018-12-26 10:20:00,70.07,70.59,70.05,70.59,9009.0,62.5539,63.0181,62.536,63.0181,9009.0
2018-12-26 10:25:00,70.6,70.67,70.41,70.42,14811.0,63.027,63.0895,62.8574,62.8663,14811.0
2018-12-26 10:30:00,70.42,70.52,70.24,70.3,18267.0,62.8663,62.9556,62.7057,62.7592,18267.0
2018-12-26 10:35:00,70.31,70.43,70.11,70.26,22404.0,62.7681,62.8753,62.5896,62.7235,22404.0
2018-12-26 10:40:00,70.28,70.38,70.2,70.24,6954.0,62.7414,62.8306,62.6699,62.7057,6954.0
2018-12-26 10:45:00,70.21,70.42,70.2,70.38,9921.0,62.6789,62.8663,62.6699,62.8306,9921.0
2018-12-26 10:50:00,70.41,70.63,69.91,69.91,44774.0,62.8574,63.0538,62.4111,62.4111,44774.0
2018-12-26 10:55:00,69.91,70.18,69.9,70.1,16533.0,62.4111,62.6521,62.4021,62.5807,16533.0
2018-12-26 11:00:00,70.1,70.57,70.1,70.55,26932.0,62.5807,63.0003,62.5807,62.9824,26932.0
2018-12-26 11:05:00,70.55,70.78,70.52,70.77,12732.0,62.9824,63.1877,62.9556,63.1788,12732.0
2018-12-26 11:10:00,70.74,70.92,70.74,70.84,14012.0,63.152,63.3127,63.152,63.2413,14012.0
2018-12-26 11:15:00,70.84,71.28,70.84,71.21,29117.0,63.2413,63.6341,63.2413,63.5716,29117.0
2018-12-26 11:20:00,71.22,71.28,71.08,71.19,13676.0,63.5805,63.6341,63.4556,63.5538,13676.0
2018-12-26 11:25:00,71.17,71.45,71.17,71.34,18683.0,63.5359,63.7859,63.5359,63.6877,18683.0
2018-12-26 11:30:00,71.35,71.35,71.13,71.16,13592.0,63.6966,63.6966,63.5002,63.527,13592.0
2018-12-26 11:35:00,71.16,71.36,71.11,71.31,17890.0,63.527,63.7055,63.4823,63.6609,17890.0
2018-12-26 11:40:00,71.31,71.5,71.3,71.44,19833.0,63.6609,63.8305,63.652,63.7769,19833.0
2018-12-26 11:45:00,71.42,71.53,71.39,71.49,21585.0,63.7591,63.8573,63.7323,63.8216,21585.0
2018-12-26 11:50:00,71.5,71.74,71.35,71.73,40438.0,63.8305,64.0448,63.6966,64.0358,40438.0
2018-12-26 11:55:00,71.73,71.92,71.71,71.91,21383.0,64.0358,64.2054,64.018,64.1965,21383.0
2018-12-26 12:00:00,71.94,72.02,71.85,71.95,18147.0,64.2233,64.2947,64.143,64.2322,18147.0
2018-12-26 12:05:00,71.94,72.17,71.94,72.15,18882.0,64.2233,64.4286,64.2233,64.4108,18882.0
2018-12-26 12:10:00,72.14,72.41,72.07,72.32,65016.0,64.4019,64.6429,64.3394,64.5625,65016.0
2018-12-26 12:15:00,72.32,72.37,72.0,72.06,26989.0,64.5625,64.6072,64.2769,64.3304,26989.0
2018-12-26 12:20:00,72.1,72.18,71.83,72.01,70262.0,64.3661,64.4376,64.1251,64.2858,70262.0
2018-12-26 12:25:00,72.03,72.23,72.02,72.05,26214.0,64.3037,64.4822,64.2947,64.3215,26214.0
2018-12-26 12:30:00,72.06,72.14,71.98,72.02,18800.0,64.3304,64.4019,64.259,64.2947,18800.0
2018-12-26 12:35:00,72.02,72.21,72.01,72.1,27505.0,64.2947,64.4643,64.2858,64.3661,27505.0
2018-12-26 12:40:00,72.12,72.25,72.03,72.25,37772.0,64.384,64.5001,64.3037,64.5001,37772.0
2018-12-26 12:45:00,72.26,72.41,72.13,72.2,12784.0,64.509,64.6429,64.3929,64.4554,12784.0
2018-12-26 12:50:00,72.2,72.43,72.2,72.34,13273.0,64.4554,64.6607,64.4554,64.5804,13273.0
2018-12-26 12:55:00,72.36,72.51,72.35,72.39,15883.0,64.5983,64.7322,64.5893,64.625,15883.0
2018-12-26 13:00:00,72.4,72.47,72.22,72.22,17156.0,64.634,64.6965,64.4733,64.4733,17156.0
2018-12-26 13:05:00,72.2,72.2,72.09,72.16,14039.0,64.4554,64.4554,64.3572,64.4197,14039.0
2018-12-26 13:10:00,72.18,72.24,71.88,71.99,43233.0,64.4376,64.4911,64.1697,64.2679,43233.0
2018-12-26 13:15:00,71.95,71.95,71.67,71.68,28638.0,64.2322,64.2322,63.9823,63.9912,28638.0
2018-12-26 13:20:00,71.66,71.9,71.66,71.79,28244.0,63.9733,64.1876,63.9733,64.0894,28244.0
2018-12-26 13:25:00,71.76,71.96,71.72,71.89,22327.0,64.0626,64.2412,64.0269,64.1787,22327.0
2018-12-26 13:30:00,71.9,72.1,71.9,72.05,15217.0,64.1876,64.3661,64.1876,64.3215,15217.0
2018-12-26 13:35:00,72.03,72.18,71.95,72.16,11800.0,64.3037,64.4376,64.2322,64.4197,11800.0
2018-12-26 13:40:00,72.2,72.26,72.14,72.2,25596.0,64.4554,64.509,64.4019,64.4554,25596.0
2018-12-26 13:45:00,72.22,72.43,72.21,72.41,16125.0,64.4733,64.6607,64.4643,64.6429,16125.0
2018-12-26 13:50:00,72.43,72.68,72.41,72.67,18468.0,64.6607,64.8839,64.6429,64.875,18468.0
2018-12-26 13:55:00,72.7,72.72,72.57,72.67,13369.0,64.9018,64.9196,64.7857,64.875,13369.0
2018-12-26 14:00:00,72.71,72.74,72.6,72.64,17154.0,64.9107,64.9375,64.8125,64.8482,17154.0
2018-12-26 14:05:00,72.63,72.68,72.54,72.63,24954.0,64.8393,64.8839,64.7589,64.8393,24954.0
2018-12-26 14:10:00,72.65,72.73,72.54,72.56,18629.0,64.8571,64.9286,64.7589,64.7768,18629.0
2018-12-26 14:15:00,72.57,72.63,72.33,72.4,62184.0,64.7857,64.8393,64.5715,64.634,62184.0
2018-12-26 14:20:00,72.4,72.45,72.32,72.43,17129.0,64.634,64.6786,64.5625,64.6607,17129.0
2018-12-26 14:25:00,72.44,72.44,72.26,72.34,17148.0,64.6697,64.6697,64.509,64.5804,17148.0
2018-12-26 14:30:00,72.35,72.66,72.35,72.59,14089.0,64.5893,64.8661,64.5893,64.8036,14089.0
2018-12-26 14:35:00,72.56,72.59,72.44,72.49,18879.0,64.7768,64.8036,64.6697,64.7143,18879.0
2018-12-26 14:40:00,72.5,72.53,72.3,72.45,20998.0,64.7232,64.75,64.5447,64.6786,20998.0
2018-12-26 14:45:00,72.46,72.5,72.36,72.36,16664.0,64.6875,64.7232,64.5983,64.5983,16664.0
2018-12-26 14:50:00,72.41,72.55,72.37,72.52,15732.0,64.6429,64.7679,64.6072,64.7411,15732.0
2018-12-26 14:55:00,72.48,72.76,72.39,72.75,20931.0,64.7054,64.9553,64.625,64.9464,20931.0
2018-12-26 15:00:00,72.73,72.81,72.62,72.72,23554.0,64.9286,65.0,64.8304,64.9196,23554.0
2018-12-26 15:05:00,72.75,72.94,72.74,72.87,15983.0,64.9464,65.116,64.9375,65.0535,15983.0
2018-12-26 15:10:00,72.88,72.99,72.87,72.99,46403.0,65.0625,65.1607,65.0535,65.1607,46403.0
2018-12-26 15:15:00,72.99,73.09,72.93,72.93,21728.0,65.1607,65.2499,65.1071,65.1071,21728.0
2018-12-26 15:20:00,72.92,73.23,72.92,73.21,26412.0,65.0982,65.3749,65.0982,65.3571,26412.0
2018-12-26 15:25:00,73.21,73.32,73.16,73.31,27012.0,65.3571,65.4553,65.3124,65.4464,27012.0
2018-12-26 15:30:00,73.32,73.53,73.26,73.47,36211.0,65.4553,65.6428,65.4017,65.5892,36211.0
2018-12-26 15:35:00,73.46,73.73,73.43,73.73,60366.0,65.5803,65.8213,65.5535,65.8213,60366.0
2018-12-26 15:40:00,73.7,74.0,73.58,74.0,61285.0,65.7945,66.0623,65.6874,66.0623,61285.0
2018-12-26 15:45:00,74.0,74.15,73.83,73.83,91966.0,66.0623,66.1962,65.9106,65.9106,91966.0
2018-12-26 15:50:00,73.81,74.14,73.81,74.13,69774.0,65.8927,66.1873,65.8927,66.1784,69774.0
2018-12-26 15:55:00,74.15,74.39,74.09,74.39,252908.0,66.1962,66.4105,66.1427,66.4105,252908.0
2018-12-27 09:30:00,73.11,73.41,72.83,73.33,53102.0,65.2678,65.5356,65.0178,65.4642,53102.0
2018-12-27 09:35:00,73.34,73.78,73.12,73.23,30592.0,65.4731,65.8659,65.2767,65.3749,30592.0
2018-12-27 09:40:00,73.25,73.47,72.99,72.99,26955.0,65.3928,65.5892,65.1607,65.1607,26955.0
2018-12-27 09:45:00,72.93,73.13,72.75,72.84,22349.0,65.1071,65.2857,64.9464,65.0268,22349.0
2018-12-27 09:50:00,72.79,72.96,72.68,72.89,23812.0,64.9821,65.1339,64.8839,65.0714,23812.0
2018-12-27 09:55:00,72.9,73.4,72.87,73.35,26670.0,65.0803,65.5267,65.0535,65.4821,26670.0
2018-12-27 10:00:00,73.39,73.75,73.3,73.49,42509.0,65.5178,65.8392,65.4374,65.607,42509.0
2018-12-27 10:05:00,73.53,73.65,73.06,73.11,37057.0,65.6428,65.7499,65.2232,65.2678,37057.0
2018-12-27 10:10:00,73.13,73.37,73.05,73.37,23017.0,65.2857,65.4999,65.2142,65.4999,23017.0
2018-12-27 10:15:00,73.34,73.79,73.27,73.48,40457.0,65.4731,65.8749,65.4106,65.5981,40457.0
2018-12-27 10:20:00,73.45,73.68,73.31,73.53,33102.0,65.5713,65.7767,65.4464,65.6428,33102.0
2018-12-27 10:25:00,73.54,73.83,73.54,73.57,29376.0,65.6517,65.9106,65.6517,65.6785,29376.0
2018-12-27 10:30:00,73.57,73.95,73.39,73.92,41601.0,65.6785,66.0177,65.5178,65.9909,41601.0
2018-12-27 10:35:00,73.92,74.1,73.78,73.81,33305.0,65.9909,66.1516,65.8659,65.8927,33305.0
2018-12-27 10:40:00,73.78,74.03,73.66,73.97,30392.0,65.8659,66.0891,65.7588,66.0356,30392.0
2018-12-27 10:45:00,73.92,73.98,73.73,73.84,27529.0,65.9909,66.0445,65.8213,65.9195,27529.0
2018-12-27 10:50:00,73.86,73.93,73.52,73.52,24374.0,65.9374,65.9998,65.6338,65.6338,24374.0
2018-12-27 10:55:00,73.49,73.59,73.37,73.37,14736.0,65.607,65.6963,65.4999,65.4999,14736.0
2018-12-27 11:00:00,73.34,73.4,73.15,73.26,12107.0,65.4731,65.5267,65.3035,65.4017,12107.0
2018-12-27 11:05:00,73.27,73.27,73.11,73.2,22651.0,65.4106,65.4106,65.2678,65.3481,22651.0
2018-12-27 11:10:00,73.16,73.27,73.08,73.15,19470.0,65.3124,65.4106,65.241,65.3035,19470.0
2018-12-27 11:15:00,73.13,73.41,73.13,73.4,12715.0,65.2857,65.5356,65.2857,65.5267,12715.0
2018-12-27 11:20:00,73.36,73.52,73.28,73.48,18833.0,65.491,65.6338,65.4196,65.5981,18833.0
2018-12-27 11:25:00,73.46,73.75,73.43,73.68,13523.0,65.5803,65.8392,65.5535,65.7767,13523.0
2018-12-27 11:30:00,73.71,73.92,73.7,73.7,16197.0,65.8034,65.9909,65.7945,65.7945,16197.0
2018-12-27 11:35:00,73.72,73.94,73.64,73.8,27206.0,65.8124,66.0088,65.741,65.8838,27206.0
2018-12-27 11:40:00,73.78,73.78,73.4,73.4,32980.0,65.8659,65.8659,65.5267,65.5267,32980.0
2018-12-27 11:45:00,73.39,73.45,73.26,73.33,16917.0,65.5178,65.5713,65.4017,65.4642,16917.0
2018-12-27 11:50:00,73.32,73.42,73.27,73.28,10975.0,65.4553,65.5446,65.4106,65.4196,10975.0
2018-12-27 11:55:00,73.27,73.53,73.19,73.43,13778.0,65.4106,65.6428,65.3392,65.5535,13778.0
2018-12-27 12:00:00,73.44,73.46,73.14,73.17,12603.0,65.5624,65.5803,65.2946,65.3214,12603.0
2018-12-27 12:05:00,73.17,73.27,73.09,73.21,11783.0,65.3214,65.4106,65.2499,65.3571,11783.0
2018-12-27 12:10:00,73.23,73.26,73.13,73.17,12738.0,65.3749,65.4017,65.2857,65.3214,12738.0
2018-12-27 12:15:00,73.19,73.42,73.17,73.37,21997.0,65.3392,65.5446,65.3214,65.4999,21997.0
2018-12-27 12:20:00,73.35,73.35,73.18,73.33,33151.0,65.4821,65.4821,65.3303,65.4642,33151.0
2018-12-27 12:25:00,73.3,73.34,72.79,73.0,32452.0,65.4374,65.4731,64.9821,65.1696,32452.0
2018-12-27 12:30:00,72.93,72.95,72.75,72.88,22298.0,65.1071,65.125,64.9464,65.0625,22298.0
2018-12-27 12:35:00,72.92,72.99,72.75,72.83,11385.0,65.0982,65.1607,64.9464,65.0178,11385.0
2018-12-27 12:40:00,72.85,72.88,72.65,72.73,11796.0,65.0357,65.0625,64.8571,64.9286,11796.0
2018-12-27 12:45:00,72.74,72.9,72.68,72.8,11413.0,64.9375,65.0803,64.8839,64.9911,11413.0
2018-12-27 12:50:00,72.76,72.92,72.66,72.91,19509.0,64.9553,65.0982,64.8661,65.0893,19509.0
2018-12-27 12:55:00,72.86,72.95,72.75,72.86,20337.0,65.0446,65.125,64.9464,65.0446,20337.0
2018-12-27 13:00:00,72.83,72.94,72.68,72.75,37457.0,65.0178,65.116,64.8839,64.9464,37457.0
2018-12-27 13:05:00,72.75,72.96,72.75,72.87,21611.0,64.9464,65.1339,64.9464,65.0535,21611.0
2018-12-27 13:10:00,72.88,72.92,72.75,72.89,20241.0,65.0625,65.0982,64.9464,65.0714,20241.0
2018-12-27 13:15:00,72.87,72.9,72.7,72.75,9564.0,65.0535,65.0803,64.9018,64.9464,9564.0
2018-12-27 13:20:00,72.72,72.73,72.62,72.69,18370.0,64.9196,64.9286,64.8304,64.8929,18370.0
2018-12-27 13:25:00,72.68,72.89,72.64,72.69,17662.0,64.8839,65.0714,64.8482,64.8929,17662.0
2018-12-27 13:30:00,72.65,72.84,72.63,72.83,17822.0,64.8571,65.0268,64.8393,65.0178,17822.0
2018-12-27 13:35:00,72.83,72.83,72.68,72.68,16193.0,65.0178,65.0178,64.8839,64.8839,16193.0
2018-12-27 13:40:00,72.67,72.7,72.54,72.59,14295.0,64.875,64.9018,64.7589,64.8036,14295.0
2018-12-27 13:45:00,72.61,72.66,72.41,72.42,34053.0,64.8214,64.8661,64.6429,64.6518,34053.0
2018-12-27 13:50:00,72.43,72.47,72.32,72.39,29720.0,64.6607,64.6965,64.5625,64.625,29720.0
2018-12-27 13:55:00,72.4,72.58,72.4,72.52,22955.0,64.634,64.7947,64.634,64.7411,22955.0
2018-12-27 14:00:00,72.5,72.5,72.3,72.5,19709.0,64.7232,64.7232,64.5447,64.7232,19709.0
2018-12-27 14:05:00,72.48,72.54,72.29,72.31,45889.0,64.7054,64.7589,64.5358,64.5536,45889.0
2018-12-27 14:10:00,72.32,72.34,72.26,72.27,14737.0,64.5625,64.5804,64.509,64.5179,14737.0
2018-12-27 14:15:00,72.26,72.26,72.08,72.2,26319.0,64.509,64.509,64.3483,64.4554,26319.0
2018-12-27 14:20:00,72.17,72.33,72.17,72.31,17248.0,64.4286,64.5715,64.4286,64.5536,17248.0
2018-12-27 14:25:00,72.31,72.41,72.19,72.4,18897.0,64.5536,64.6429,64.4465,64.634,18897.0
2018-12-27 14:30:00,72.41,72.42,72.23,72.33,16374.0,64.6429,64.6518,64.4822,64.5715,16374.0
2018-12-27 14:35:00,72.3,72.47,72.29,72.41,17216.0,64.5447,64.6965,64.5358,64.6429,17216.0
2018-12-27 14:40:00,72.41,72.91,72.41,72.85,31399.0,64.6429,65.0893,64.6429,65.0357,31399.0
2018-12-27 14:45:00,72.86,72.92,72.63,72.7,18978.0,65.0446,65.0982,64.8393,64.9018,18978.0
2018-12-27 14:50:00,72.72,73.06,72.63,72.98,24926.0,64.9196,65.2232,64.8393,65.1517,24926.0
2018-12-27 14:55:00,72.98,73.0,72.87,72.99,27264.0,65.1517,65.1696,65.0535,65.1607,27264.0
2018-12-27 15:00:00,73.02,73.02,72.65,72.81,25060.0,65.1875,65.1875,64.8571,65.0,25060.0
2018-12-27 15:05:00,72.78,72.96,72.65,72.87,26246.0,64.9732,65.1339,64.8571,65.0535,26246.0
2018-12-27 15:10:00,72.89,73.27,72.79,73.27,41744.0,65.0714,65.4106,64.9821,65.4106,41744.0
2018-12-27 15:15:00,73.27,73.3,73.11,73.17,18644.0,65.4106,65.4374,65.2678,65.3214,18644.0
2018-12-27 15:20:00,73.2,73.57,73.2,73.57,27015.0,65.3481,65.6785,65.3481,65.6785,27015.0
2018-12-27 15:25:00,73.53,73.84,73.47,73.74,40638.0,65.6428,65.9195,65.5892,65.8302,40638.0
2018-12-27 15:30:00,73.77,73.94,73.5,73.86,78507.0,65.857,66.0088,65.616,65.9374,78507.0
2018-12-27 15:35:00,73.87,74.25,73.87,74.17,67542.0,65.9463,66.2855,65.9463,66.2141,67542.0
2018-12-27 15:40:00,74.18,74.75,74.18,74.65,60320.0,66.223,66.7319,66.223,66.6426,60320.0
2018-12-27 15:45:00,74.66,74.68,74.38,74.57,68776.0,66.6515,66.6694,66.4016,66.5712,68776.0
2018-12-27 15:50:00,74.56,74.59,74.17,74.29,87841.0,66.5623,66.5891,66.2141,66.3212,87841.0
2018-12-27 15:55:00,74.27,74.97,74.26,74.96,237141.0,66.3034,66.9283,66.2944,66.9194,237141.0
2018-12-28 09:30:00,75.33,75.44,75.12,75.3,36248.0,67.2497,67.3479,67.0622,67.2229,36248.0
2018-12-28 09:35:00,75.08,75.4,75.08,75.24,13535.0,67.0265,67.3122,67.0265,67.1693,13535.0
2018-12-28 09:40:00,75.23,75.92,75.23,75.7,24750.0,67.1604,67.7764,67.1604,67.58,24750.0
2018-12-28 09:45:00,75.77,75.99,75.53,75.6,20383.0,67.6425,67.8389,67.4282,67.4907,20383.0
2018-12-28 09:50:00,75.56,75.74,75.41,75.59,23104.0,67.455,67.6157,67.3211,67.4818,23104.0
2018-12-28 09:55:00,75.65,75.77,75.48,75.69,24958.0,67.5353,67.6425,67.3836,67.5711,24958.0
2018-12-28 10:00:00,75.68,75.81,75.03,75.12,24191.0,67.5621,67.6782,66.9819,67.0622,24191.0
2018-12-28 10:05:00,75.14,75.25,75.1,75.1,21205.0,67.0801,67.1783,67.0443,67.0443,21205.0
2018-12-28 10:10:00,75.1,75.19,75.01,75.08,10264.0,67.0443,67.1247,66.964,67.0265,10264.0
2018-12-28 10:15:00,75.12,75.17,74.99,75.14,19609.0,67.0622,67.1068,66.9461,67.0801,19609.0
2018-12-28 10:20:00,75.15,75.27,74.91,74.92,33444.0,67.089,67.1961,66.8747,66.8837,33444.0
2018-12-28 10:25:00,74.95,75.06,74.65,74.74,19274.0,66.9104,67.0086,66.6426,66.723,19274.0
2018-12-28 10:30:00,74.71,74.92,74.7,74.75,23063.0,66.6962,66.8837,66.6873,66.7319,23063.0
2018-12-28 10:35:00,74.72,74.76,74.44,74.61,27542.0,66.7051,66.7408,66.4551,66.6069,27542.0
2018-12-28 10:40:00,74.57,74.65,74.38,74.38,20505.0,66.5712,66.6426,66.4016,66.4016,20505.0
2018-12-28 10:45:00,74.41,74.64,74.31,74.6,13857.0,66.4284,66.6337,66.3391,66.598,13857.0
2018-12-28 10:50:00,74.66,74.93,74.62,74.72,15363.0,66.6515,66.8926,66.6158,66.7051,15363.0
2018-12-28 10:55:00,74.76,74.83,74.58,74.6,13739.0,66.7408,66.8033,66.5801,66.598,13739.0
2018-12-28 11:00:00,74.62,74.67,74.43,74.44,14320.0,66.6158,66.6605,66.4462,66.4551,14320.0
2018-12-28 11:05:00,74.43,74.6,74.31,74.57,57103.0,66.4462,66.598,66.3391,66.5712,57103.0
2018-12-28 11:10:00,74.53,74.69,74.52,74.64,15682.0,66.5355,66.6783,66.5266,66.6337,15682.0
2018-12-28 11:15:00,74.65,74.95,74.58,74.75,27398.0,66.6426,66.9104,66.5801,66.7319,27398.0
2018-12-28 11:20:00,74.78,74.82,74.65,74.7,25646.0,66.7587,66.7944,66.6426,66.6873,25646.0
2018-12-28 11:25:00,74.68,74.76,74.55,74.7,17435.0,66.6694,66.7408,66.5533,66.6873,17435.0
2018-12-28 11:30:00,74.69,74.8,74.6,74.71,10918.0,66.6783,66.7765,66.598,66.6962,10918.0
2018-12-28 11:35:00,74.73,74.93,74.69,74.86,23047.0,66.714,66.8926,66.6783,66.8301,23047.0
2018-12-28 11:40:00,74.86,74.89,74.68,74.68,11519.0,66.8301,66.8569,66.6694,66.6694,11519.0
2018-12-28 11:45:00,74.69,74.74,74.55,74.64,13685.0,66.6783,66.723,66.5533,66.6337,13685.0
2018-12-28 11:50:00,74.66,74.88,74.56,74.78,11955.0,66.6515,66.8479,66.5623,66.7587,11955.0
2018-12-28 11:55:00,74.78,74.82,74.59,74.69,15146.0,66.7587,66.7944,66.5891,66.6783,15146.0
2018-12-28 12:00:00,74.75,74.77,74.62,74.76,18771.0,66.7319,66.7497,66.6158,66.7408,18771.0
2018-12-28 12:05:00,74.75,75.01,74.7,74.95,18760.0,66.7319,66.964,66.6873,66.9104,18760.0
2018-12-28 12:10:00,74.96,74.96,74.83,74.85,10485.0,66.9194,66.9194,66.8033,66.8212,10485.0
2018-12-28 12:15:00,74.86,74.88,74.67,74.88,19257.0,66.8301,66.8479,66.6605,66.8479,19257.0
2018-12-28 12:20:00,74.89,75.3,74.87,75.25,68739.0,66.8569,67.2229,66.839,67.1783,68739.0
2018-12-28 12:25:00,75.26,75.31,74.97,75.26,39831.0,67.1872,67.2318,66.9283,67.1872,39831.0
2018-12-28 12:30:00,75.24,75.35,75.11,75.13,13290.0,67.1693,67.2675,67.0533,67.0711,13290.0
2018-12-28 12:35:00,75.13,75.16,74.96,75.13,16180.0,67.0711,67.0979,66.9194,67.0711,16180.0
2018-12-28 12:40:00,75.14,75.2,75.04,75.06,8100.0,67.0801,67.1336,66.9908,67.0086,8100.0
2018-12-28 12:45:00,75.03,75.09,74.84,74.88,7612.0,66.9819,67.0354,66.8122,66.8479,7612.0
2018-12-28 12:50:00,74.89,74.94,74.78,74.91,11327.0,66.8569,66.9015,66.7587,66.8747,11327.0
2018-12-28 12:55:00,74.9,74.92,74.63,74.66,14215.0,66.8658,66.8837,66.6248,66.6515,14215.0
2018-12-28 13:00:00,74.65,74.72,74.59,74.59,9083.0,66.6426,66.7051,66.5891,66.5891,9083.0
2018-12-28 13:05:00,74.59,74.73,74.51,74.73,9105.0,66.5891,66.714,66.5176,66.714,9105.0
2018-12-28 13:10:00,74.75,74.82,74.7,74.76,10166.0,66.7319,66.7944,66.6873,66.7408,10166.0
2018-12-28 13:15:00,74.75,74.85,74.58,74.59,5796.0,66.7319,66.8212,66.5801,66.5891,5796.0
2018-12-28 13:20:00,74.6,74.6,74.35,74.36,8758.0,66.598,66.598,66.3748,66.3837,8758.0
2018-12-28 13:25:00,74.35,74.47,74.35,74.38,12170.0,66.3748,66.4819,66.3748,66.4016,12170.0
2018-12-28 13:30:00,74.37,74.44,74.23,74.43,14704.0,66.3926,66.4551,66.2677,66.4462,14704.0
2018-12-28 13:35:00,74.41,74.55,74.4,74.54,7790.0,66.4284,66.5533,66.4194,66.5444,7790.0
2018-12-28 13:40:00,74.54,74.65,74.52,74.57,19176.0,66.5444,66.6426,66.5266,66.5712,19176.0
2018-12-28 13:45:00,74.6,74.82,74.59,74.77,11250.0,66.598,66.7944,66.5891,66.7497,11250.0
2018-12-28 13:50:00,74.79,74.91,74.65,74.68,10950.0,66.7676,66.8747,66.6426,66.6694,10950.0
2018-12-28 13:55:00,74.69,74.77,74.65,74.65,11877.0,66.6783,66.7497,66.6426,66.6426,11877.0
2018-12-28 14:00:00,74.66,74.88,74.65,74.86,15389.0,66.6515,66.8479,66.6426,66.8301,15389.0
2018-12-28 14:05:00,74.87,75.08,74.86,75.06,13878.0,66.839,67.0265,66.8301,67.0086,13878.0
2018-12-28 14:10:00,75.07,75.25,75.0,75.08,23334.0,67.0176,67.1783,66.9551,67.0265,23334.0
2018-12-28 14:15:00,75.1,75.3,75.06,75.16,83334.0,67.0443,67.2229,67.0086,67.0979,83334.0
2018-12-28 14:20:00,75.11,75.24,74.99,75.17,17922.0,67.0533,67.1693,66.9461,67.1068,17922.0
2018-12-28 14:25:00,75.18,75.18,74.89,74.89,16791.0,67.1158,67.1158,66.8569,66.8569,16791.0
2018-12-28 14:30:00,74.91,75.12,74.83,75.12,17921.0,66.8747,67.0622,66.8033,67.0622,17921.0
2018-12-28 14:35:00,75.09,75.3,75.05,75.29,13923.0,67.0354,67.2229,66.9997,67.214,13923.0
2018-12-28 14:40:00,75.29,75.46,75.22,75.41,22811.0,67.214,67.3657,67.1515,67.3211,22811.0
2018-12-28 14:45:00,75.41,75.65,75.34,75.62,22054.0,67.3211,67.5353,67.2586,67.5086,22054.0
2018-12-28 14:50:00,75.61,75.74,75.54,75.67,30649.0,67.4996,67.6157,67.4371,67.5532,30649.0
2018-12-28 14:55:00,75.68,75.68,75.52,75.59,23665.0,67.5621,67.5621,67.4193,67.4818,23665.0
2018-12-28 15:00:00,75.6,75.69,75.45,75.48,29708.0,67.4907,67.5711,67.3568,67.3836,29708.0
2018-12-28 15:05:00,75.47,75.48,75.17,75.33,45353.0,67.3747,67.3836,67.1068,67.2497,45353.0
2018-12-28 15:10:00,75.31,75.32,75.04,75.29,25888.0,67.2318,67.2407,66.9908,67.214,25888.0
2018-12-28 15:15:00,75.28,75.28,74.92,74.92,14612.0,67.205,67.205,66.8837,66.8837,14612.0
2018-12-28 15:20:00,74.91,74.91,74.72,74.83,29946.0,66.8747,66.8747,66.7051,66.8033,29946.0
2018-12-28 15:25:00,74.87,74.88,74.33,74.53,28587.0,66.839,66.8479,66.3569,66.5355,28587.0
2018-12-28 15:30:00,74.49,74.58,74.26,74.54,43803.0,66.4998,66.5801,66.2944,66.5444,43803.0
2018-12-28 15:35:00,74.51,74.72,74.41,74.44,20646.0,66.5176,66.7051,66.4284,66.4551,20646.0
2018-12-28 15:40:00,74.39,74.55,74.29,74.29,48694.0,66.4105,66.5533,66.3212,66.3212,48694.0
2018-12-28 15:45:00,74.3,74.62,74.3,74.59,53320.0,66.3302,66.6158,66.3302,66.5891,53320.0
2018-12-28 15:50:00,74.6,74.63,74.4,74.42,47530.0,66.598,66.6248,66.4194,66.4373,47530.0
2018-12-28 15:55:00,74.42,74.76,74.4,74.66,103655.0,66.4373,66.7408,66.4194,66.6515,103655.0
2018-12-31 09:30:00,74.99,75.69,74.91,75.68,47285.0,66.9461,67.5711,66.8747,67.5621,47285.0
2018-12-31 09:35:00,75.7,75.7,75.21,75.25,8475.0,67.58,67.58,67.1425,67.1783,8475.0
2018-12-31 09:40:00,75.22,75.22,74.88,74.9,9955.0,67.1515,67.1515,66.8479,66.8658,9955.0
2018-12-31 09:45:00,74.91,75.14,74.86,75.06,28120.0,66.8747,67.0801,66.8301,67.0086,28120.0
2018-12-31 09:50:00,75.05,75.16,74.91,75.13,28649.0,66.9997,67.0979,66.8747,67.0711,28649.0
2018-12-31 09:55:00,75.12,75.18,75.0,75.08,36332.0,67.0622,67.1158,66.9551,67.0265,36332.0
2018-12-31 10:00:00,75.08,75.28,74.98,75.28,24377.0,67.0265,67.205,66.9372,67.205,24377.0
2018-12-31 10:05:00,75.25,75.37,75.14,75.19,10227.0,67.1783,67.2854,67.0801,67.1247,10227.0
2018-12-31 10:10:00,75.18,75.22,75.0,75.03,14364.0,67.1158,67.1515,66.9551,66.9819,14364.0
2018-12-31 10:15:00,74.96,74.96,74.74,74.77,11129.0,66.9194,66.9194,66.723,66.7497,11129.0
2018-12-31 10:20:00,74.73,74.85,74.67,74.78,16308.0,66.714,66.8212,66.6605,66.7587,16308.0
2018-12-31 10:25:00,74.8,74.81,74.61,74.73,9073.0,66.7765,66.7855,66.6069,66.714,9073.0
2018-12-31 10:30:00,74.74,74.74,74.6,74.7,10912.0,66.723,66.723,66.598,66.6873,10912.0
2018-12-31 10:35:00,74.68,74.75,74.59,74.61,9395.0,66.6694,66.7319,66.5891,66.6069,9395.0
2018-12-31 10:40:00,74.62,74.86,74.62,74.85,15465.0,66.6158,66.8301,66.6158,66.8212,15465.0
2018-12-31 10:45:00,74.87,75.04,74.83,74.83,14240.0,66.839,66.9908,66.8033,66.8033,14240.0
2018-12-31 10:50:00,74.82,74.83,74.67,74.77,15556.0,66.7944,66.8033,66.6605,66.7497,15556.0
2018-12-31 10:55:00,74.75,74.78,74.64,74.68,29658.0,66.7319,66.7587,66.6337,66.6694,29658.0
2018-12-31 11:00:00,74.71,74.8,74.57,74.78,21735.0,66.6962,66.7765,66.5712,66.7587,21735.0
2018-12-31 11:05:00,74.81,74.85,74.73,74.74,10704.0,66.7855,66.8212,66.714,66.723,10704.0
2018-12-31 11:10:00,74.69,74.69,74.54,74.62,9865.0,66.6783,66.6783,66.5444,66.6158,9865.0
2018-12-31 11:15:00,74.63,74.64,74.5,74.59,9802.0,66.6248,66.6337,66.5087,66.5891,9802.0
2018-12-31 11:20:00,74.61,74.63,74.53,74.59,10824.0,66.6069,66.6248,66.5355,66.5891,10824.0
2018-12-31 11:25:00,74.59,74.84,74.58,74.79,26329.0,66.5891,66.8122,66.5801,66.7676,26329.0
2018-12-31 11:30:00,74.79,74.85,74.41,74.52,15224.0,66.7676,66.8212,66.4284,66.5266,15224.0
2018-12-31 11:35:00,74.51,74.75,74.44,74.63,11208.0,66.5176,66.7319,66.4551,66.6248,11208.0
2018-12-31 11:40:00,74.62,74.63,74.42,74.44,13002.0,66.6158,66.6248,66.4373,66.4551,13002.0
2018-12-31 11:45:00,74.45,74.66,74.38,74.66,10605.0,66.4641,66.6515,66.4016,66.6515,10605.0
2018-12-31 11:50:00,74.64,74.79,74.61,74.67,35419.0,66.6337,66.7676,66.6069,66.6605,35419.0
2018-12-31 11:55:00,74.67,74.81,74.57,74.76,20353.0,66.6605,66.7855,66.5712,66.7408,20353.0
2018-12-31 12:00:00,74.77,74.88,74.76,74.83,7956.0,66.7497,66.8479,66.7408,66.8033,7956.0
2018-12-31 12:05:00,74.84,74.99,74.8,74.99,13002.0,66.8122,66.9461,66.7765,66.9461,13002.0
2018-12-31 12:10:00,74.99,75.03,74.85,74.96,31372.0,66.9461,66.9819,66.8212,66.9194,31372.0
2018-12-31 12:15:00,74.96,74.96,74.81,74.88,7835.0,66.9194,66.9194,66.7855,66.8479,7835.0
2018-12-31 12:20:00,74.88,74.99,74.86,74.93,15580.0,66.8479,66.9461,66.8301,66.8926,15580.0
2018-12-31 12:25:00,74.93,74.99,74.85,74.95,10357.0,66.8926,66.9461,66.8212,66.9104,10357.0
2018-12-31 12:30:00,74.97,75.05,74.9,74.94,15101.0,66.9283,66.9997,66.8658,66.9015,15101.0
2018-12-31 12:35:00,74.94,75.06,74.94,75.03,15442.0,66.9015,67.0086,66.9015,66.9819,15442.0
2018-12-31 12:40:00,75.04,75.07,74.9,75.06,17384.0,66.9908,67.0176,66.8658,67.0086,17384.0
2018-12-31 12:45:00,75.03,75.08,75.01,75.03,6771.0,66.9819,67.0265,66.964,66.9819,6771.0
2018-12-31 12:50:00,75.02,75.03,74.96,75.02,13342.0,66.9729,66.9819,66.9194,66.9729,13342.0
2018-12-31 12:55:00,75.01,75.03,74.92,75.02,9253.0,66.964,66.9819,66.8837,66.9729,9253.0
2018-12-31 13:00:00,75.07,75.11,74.98,75.02,14458.0,67.0176,67.0533,66.9372,66.9729,14458.0
2018-12-31 13:05:00,75.03,75.11,74.99,75.11,11817.0,66.9819,67.0533,66.9461,67.0533,11817.0
2018-12-31 13:10:00,75.08,75.2,75.05,75.07,18322.0,67.0265,67.1336,66.9997,67.0176,18322.0
2018-12-31 13:15:00,75.09,75.18,75.09,75.15,17368.0,67.0354,67.1158,67.0354,67.089,17368.0
2018-12-31 13:20:00,75.17,75.23,75.15,75.22,28081.0,67.1068,67.1604,67.089,67.1515,28081.0
2018-12-31 13:25:00,75.22,75.29,75.19,75.28,10926.0,67.1515,67.214,67.1247,67.205,10926.0
2018-12-31 13:30:00,75.29,75.3,75.15,75.17,15065.0,67.214,67.2229,67.089,67.1068,15065.0
2018-12-31 13:35:00,75.16,75.27,75.13,75.21,17052.0,67.0979,67.1961,67.0711,67.1425,17052.0
2018-12-31 13:40:00,75.22,75.23,75.08,75.09,12907.0,67.1515,67.1604,67.0265,67.0354,12907.0
2018-12-31 13:45:00,75.09,75.09,74.87,74.94,18456.0,67.0354,67.0354,66.839,66.9015,18456.0
2018-12-31 13:50:00,74.94,75.0,74.78,74.83,12654.0,66.9015,66.9551,66.7587,66.8033,12654.0
2018-12-31 13:55:00,74.86,74.9,74.81,74.81,5609.0,66.8301,66.8658,66.7855,66.7855,5609.0
2018-12-31 14:00:00,74.81,74.84,74.65,74.8,14371.0,66.7855,66.8122,66.6426,66.7765,14371.0
2018-12-31 14:05:00,74.81,74.9,74.78,74.84,15138.0,66.7855,66.8658,66.7587,66.8122,15138.0
2018-12-31 14:10:00,74.83,74.87,74.77,74.8,11108.0,66.8033,66.839,66.7497,66.7765,11108.0
2018-12-31 14:15:00,74.82,74.92,74.69,74.91,15357.0,66.7944,66.8837,66.6783,66.8747,15357.0
2018-12-31 14:20:00,74.9,74.9,74.63,74.81,26412.0,66.8658,66.8658,66.6248,66.7855,26412.0
2018-12-31 14:25:00,74.79,74.91,74.73,74.76,29512.0,66.7676,66.8747,66.714,66.7408,29512.0
2018-12-31 14:30:00,74.77,74.79,74.59,74.61,18502.0,66.7497,66.7676,66.5891,66.6069,18502.0
2018-12-31 14:35:00,74.62,74.72,74.59,74.68,16922.0,66.6158,66.7051,66.5891,66.6694,16922.0
2018-12-31 14:40:00,74.69,74.82,74.68,74.78,14148.0,66.6783,66.7944,66.6694,66.7587,14148.0
2018-12-31 14:45:00,74.76,74.92,74.72,74.88,12344.0,66.7408,66.8837,66.7051,66.8479,12344.0
2018-12-31 14:50:00,74.88,75.08,74.87,75.03,13619.0,66.8479,67.0265,66.839,66.9819,13619.0
2018-12-31 14:55:00,75.03,75.09,74.88,74.89,16575.0,66.9819,67.0354,66.8479,66.8569,16575.0
2018-12-31 15:00:00,74.87,75.11,74.87,74.94,17327.0,66.839,67.0533,66.839,66.9015,17327.0
2018-12-31 15:05:00,74.95,75.07,74.9,74.95,20692.0,66.9104,67.0176,66.8658,66.9104,20692.0
2018-12-31 15:10:00,74.92,75.04,74.87,74.96,20154.0,66.8837,66.9908,66.839,66.9194,20154.0
2018-12-31 15:15:00,74.97,75.06,74.9,75.06,25083.0,66.9283,67.0086,66.8658,67.0086,25083.0
2018-12-31 15:20:00,75.05,75.11,74.9,74.94,21642.0,66.9997,67.0533,66.8658,66.9015,21642.0
2018-12-31 15:25:00,74.95,75.2,74.94,75.12,35185.0,66.9104,67.1336,66.9015,67.0622,35185.0
2018-12-31 15:30:00,75.12,75.38,75.12,75.3,32182.0,67.0622,67.2943,67.0622,67.2229,32182.0
2018-12-31 15:35:00,75.3,75.32,75.14,75.23,42294.0,67.2229,67.2407,67.0801,67.1604,42294.0
2018-12-31 15:40:00,75.23,75.47,75.21,75.46,45486.0,67.1604,67.3747,67.1425,67.3657,45486.0
2018-12-31 15:45:00,75.46,75.57,75.2,75.23,60986.0,67.3657,67.4639,67.1336,67.1604,60986.0
2018-12-31 15:50:00,75.23,75.3,75.13,75.19,59491.0,67.1604,67.2229,67.0711,67.1247,59491.0
2018-12-31 15:55:00,75.19,75.57,74.99,75.57,238196.0,67.1247,67.4639,66.9461,67.4639,238196.0
2019-01-02 09:30:00,74.49,74.86,74.39,74.77,38340.0,66.4998,66.8301,66.4105,66.7497,38340.0
2019-01-02 09:35:00,74.64,75.1,74.61,75.03,16222.0,66.6337,67.0443,66.6069,66.9819,16222.0
2019-01-02 09:40:00,75.0,75.46,74.79,75.43,30232.0,66.9551,67.3657,66.7676,67.3389,30232.0
2019-01-02 09:45:00,75.48,75.54,75.12,75.16,16509.0,67.3836,67.4371,67.0622,67.0979,16509.0
2019-01-02 09:50:00,75.2,75.31,75.0,75.17,10698.0,67.1336,67.2318,66.9551,67.1068,10698.0
2019-01-02 09:55:00,75.17,75.58,75.15,75.57,10267.0,67.1068,67.4729,67.089,67.4639,10267.0
2019-01-02 10:00:00,75.61,75.91,75.46,75.89,72074.0,67.4996,67.7675,67.3657,67.7496,72074.0
2019-01-02 10:05:00,75.86,76.0,75.71,75.96,35369.0,67.7228,67.8478,67.5889,67.8121,35369.0
2019-01-02 10:10:00,75.97,76.2,75.96,76.02,38408.0,67.821,68.0264,67.8121,67.8657,38408.0
2019-01-02 10:15:00,75.99,76.1,75.95,76.0,10631.0,67.8389,67.9371,67.8032,67.8478,10631.0
2019-01-02 10:20:00,76.06,76.18,75.92,76.15,8433.0,67.9014,68.0085,67.7764,67.9817,8433.0
2019-01-02 10:25:00,76.17,76.37,76.15,76.16,26576.0,67.9996,68.1781,67.9817,67.9906,26576.0
2019-01-02 10:30:00,76.14,76.17,75.96,76.06,11476.0,67.9728,67.9996,67.8121,67.9014,11476.0
2019-01-02 10:35:00,76.08,76.23,76.03,76.19,16191.0,67.9192,68.0531,67.8746,68.0174,16191.0
2019-01-02 10:40:00,76.2,76.64,76.2,76.58,34808.0,68.0264,68.4192,68.0264,68.3656,34808.0
2019-01-02 10:45:00,76.56,76.64,76.44,76.5,14445.0,68.3477,68.4192,68.2406,68.2942,14445.0
2019-01-02 10:50:00,76.5,76.72,76.41,76.61,12644.0,68.2942,68.4906,68.2138,68.3924,12644.0
2019-01-02 10:55:00,76.59,76.69,76.52,76.52,14830.0,68.3745,68.4638,68.312,68.312,14830.0
2019-01-02 11:00:00,76.53,76.57,76.31,76.5,10672.0,68.321,68.3567,68.1246,68.2942,10672.0
2019-01-02 11:05:00,76.53,76.67,76.5,76.56,10044.0,68.321,68.4459,68.2942,68.3477,10044.0
2019-01-02 11:10:00,76.58,76.74,76.57,76.72,10855.0,68.3656,68.5084,68.3567,68.4906,10855.0
2019-01-02 11:15:00,76.73,76.83,76.46,76.71,11286.0,68.4995,68.5888,68.2585,68.4816,11286.0
2019-01-02 11:20:00,76.74,76.83,76.63,76.8,32479.0,68.5084,68.5888,68.4102,68.562,32479.0
2019-01-02 11:25:00,76.78,76.84,76.55,76.55,21630.0,68.5441,68.5977,68.3388,68.3388,21630.0
2019-01-02 11:30:00,76.55,76.57,76.42,76.51,5618.0,68.3388,68.3567,68.2228,68.3031,5618.0
2019-01-02 11:35:00,76.51,76.55,76.38,76.45,18563.0,68.3031,68.3388,68.187,68.2495,18563.0
2019-01-02 11:40:00,76.41,76.73,76.41,76.66,18629.0,68.2138,68.4995,68.2138,68.437,18629.0
2019-01-02 11:45:00,76.7,76.71,76.49,76.62,11975.0,68.4727,68.4816,68.2852,68.4013,11975.0
2019-01-02 11:50:00,76.6,76.62,76.47,76.49,19798.0,68.3834,68.4013,68.2674,68.2852,19798.0
2019-01-02 11:55:00,76.44,76.58,76.43,76.44,79523.0,68.2406,68.3656,68.2317,68.2406,79523.0
2019-01-02 12:00:00,76.41,76.52,76.35,76.5,55388.0,68.2138,68.312,68.1603,68.2942,55388.0
2019-01-02 12:05:00,76.51,76.61,76.42,76.46,37666.0,68.3031,68.3924,68.2228,68.2585,37666.0
2019-01-02 12:10:00,76.44,76.47,76.33,76.43,7798.0,68.2406,68.2674,68.1424,68.2317,7798.0
2019-01-02 12:15:00,76.43,76.46,76.35,76.39,16361.0,68.2317,68.2585,68.1603,68.196,16361.0
2019-01-02 12:20:00,76.39,76.39,76.28,76.29,40065.0,68.196,68.196,68.0978,68.1067,40065.0
2019-01-02 12:25:00,76.33,76.44,76.31,76.42,8496.0,68.1424,68.2406,68.1246,68.2228,8496.0
2019-01-02 12:30:00,76.38,76.52,76.37,76.5,18542.0,68.187,68.312,68.1781,68.2942,18542.0
2019-01-02 12:35:00,76.5,76.74,76.45,76.72,15696.0,68.2942,68.5084,68.2495,68.4906,15696.0
2019-01-02 12:40:00,76.73,76.79,76.69,76.73,14146.0,68.4995,68.5531,68.4638,68.4995,14146.0
2019-01-02 12:45:00,76.74,76.84,76.74,76.75,18226.0,68.5084,68.5977,68.5084,68.5174,18226.0
2019-01-02 12:50:00,76.78,76.81,76.74,76.77,11213.0,68.5441,68.5709,68.5084,68.5352,11213.0
2019-01-02 12:55:00,76.78,76.99,76.75,76.93,14868.0,68.5441,68.7316,68.5174,68.678,14868.0
2019-01-02 13:00:00,76.93,77.12,76.91,77.06,21656.0,68.678,68.8477,68.6602,68.7941,21656.0
2019-01-02 13:05:00,77.07,77.25,77.06,77.2,51357.0,68.803,68.9637,68.7941,68.9191,51357.0
2019-01-02 13:10:00,77.2,77.33,77.08,77.14,132302.0,68.9191,69.0351,68.812,68.8655,132302.0
2019-01-02 13:15:00,77.15,77.16,77.01,77.09,66277.0,68.8745,68.8834,68.7495,68.8209,66277.0
2019-01-02 13:20:00,77.1,77.27,77.02,77.26,31113.0,68.8298,68.9816,68.7584,68.9727,31113.0
2019-01-02 13:25:00,77.27,77.36,77.13,77.25,18433.0,68.9816,69.0619,68.8566,68.9637,18433.0
2019-01-02 13:30:00,77.26,77.3,77.14,77.21,28160.0,68.9727,69.0084,68.8655,68.928,28160.0
2019-01-02 13:35:00,77.17,77.18,76.95,77.03,17734.0,68.8923,68.9012,68.6959,68.7673,17734.0
2019-01-02 13:40:00,77.04,77.08,76.97,77.02,12449.0,68.7762,68.812,68.7138,68.7584,12449.0
2019-01-02 13:45:00,77.0,77.26,77.0,77.17,22864.0,68.7405,68.9727,68.7405,68.8923,22864.0
2019-01-02 13:50:00,77.18,77.21,77.14,77.15,17995.0,68.9012,68.928,68.8655,68.8745,17995.0
2019-01-02 13:55:00,77.14,77.36,77.14,77.36,19214.0,68.8655,69.0619,68.8655,69.0619,19214.0
2019-01-02 14:00:00,77.34,77.36,77.13,77.18,27560.0,69.0441,69.0619,68.8566,68.9012,27560.0
2019-01-02 14:05:00,77.19,77.2,76.98,77.01,34088.0,68.9102,68.9191,68.7227,68.7495,34088.0
2019-01-02 14:10:00,77.0,77.08,76.92,77.08,43285.0,68.7405,68.812,68.6691,68.812,43285.0
2019-01-02 14:15:00,77.08,77.15,77.06,77.1,40653.0,68.812,68.8745,68.7941,68.8298,40653.0
2019-01-02 14:20:00,77.1,77.22,77.07,77.2,41807.0,68.8298,68.9369,68.803,68.9191,41807.0
2019-01-02 14:25:00,77.21,77.24,77.07,77.11,16852.0,68.928,68.9548,68.803,68.8387,16852.0
2019-01-02 14:30:00,77.1,77.32,77.09,77.28,16366.0,68.8298,69.0262,68.8209,68.9905,16366.0
2019-01-02 14:35:00,77.28,77.29,77.16,77.2,13538.0,68.9905,68.9994,68.8834,68.9191,13538.0
2019-01-02 14:40:00,77.21,77.22,77.02,77.07,25522.0,68.928,68.9369,68.7584,68.803,25522.0
2019-01-02 14:45:00,77.05,77.16,77.03,77.16,10634.0,68.7852,68.8834,68.7673,68.8834,10634.0
2019-01-02 14:50:00,77.16,77.16,77.04,77.05,17795.0,68.8834,68.8834,68.7762,68.7852,17795.0
2019-01-02 14:55:00,77.05,77.08,76.95,76.99,55718.0,68.7852,68.812,68.6959,68.7316,55718.0
2019-01-02 15:00:00,76.98,77.09,76.89,76.95,44882.0,68.7227,68.8209,68.6423,68.6959,44882.0
2019-01-02 15:05:00,76.94,76.94,76.76,76.79,54322.0,68.687,68.687,68.5263,68.5531,54322.0
2019-01-02 15:10:00,76.79,76.93,76.69,76.91,54220.0,68.5531,68.678,68.4638,68.6602,54220.0
2019-01-02 15:15:00,76.9,76.91,76.55,76.61,39305.0,68.6513,68.6602,68.3388,68.3924,39305.0
2019-01-02 15:20:00,76.61,76.78,76.58,76.72,55570.0,68.3924,68.5441,68.3656,68.4906,55570.0
2019-01-02 15:25:00,76.72,76.92,76.67,76.76,55211.0,68.4906,68.6691,68.4459,68.5263,55211.0
2019-01-02 15:30:00,76.75,76.76,76.58,76.66,47748.0,68.5174,68.5263,68.3656,68.437,47748.0
2019-01-02 15:35:00,76.67,76.89,76.67,76.79,44237.0,68.4459,68.6423,68.4459,68.5531,44237.0
2019-01-02 15:40:00,76.79,76.84,76.66,76.7,72122.0,68.5531,68.5977,68.437,68.4727,72122.0
2019-01-02 15:45:00,76.69,76.94,76.69,76.8,78275.0,68.4638,68.687,68.4638,68.562,78275.0
2019-01-02 15:50:00,76.8,76.96,76.79,76.86,74951.0,68.562,68.7048,68.5531,68.6156,74951.0
2019-01-02 15:55:00,76.86,77.27,76.86,77.26,263312.0,68.6156,68.9816,68.6156,68.9727,263312.0
2019-01-03 09:30:00,76.6,76.87,76.24,76.75,48684.0,68.3834,68.6245,68.0621,68.5174,48684.0
2019-01-03 09:35:00,76.74,76.75,76.23,76.47,22350.0,68.5084,68.5174,68.0531,68.2674,22350.0
2019-01-03 09:40:00,76.45,76.85,76.36,76.76,17418.0,68.2495,68.6066,68.1692,68.5263,17418.0
2019-01-03 09:45:00,76.8,76.84,76.51,76.55,38018.0,68.562,68.5977,68.3031,68.3388,38018.0
2019-01-03 09:50:00,76.56,76.98,76.56,76.97,16255.0,68.3477,68.7227,68.3477,68.7138,16255.0
2019-01-03 09:55:00,77.0,77.12,76.8,76.84,10456.0,68.7405,68.8477,68.562,68.5977,10456.0
2019-01-03 10:00:00,76.79,76.81,76.35,76.37,33326.0,68.5531,68.5709,68.1603,68.1781,33326.0
2019-01-03 10:05:00,76.39,76.53,76.27,76.3,26297.0,68.196,68.321,68.0888,68.1156,26297.0
2019-01-03 10:10:00,76.27,76.3,76.06,76.2,66872.0,68.0888,68.1156,67.9014,68.0264,66872.0
2019-01-03 10:15:00,76.2,76.48,76.11,76.48,20017.0,68.0264,68.2763,67.946,68.2763,20017.0
2019-01-03 10:20:00,76.51,76.66,76.39,76.64,32112.0,68.3031,68.437,68.196,68.4192,32112.0
2019-01-03 10:25:00,76.62,76.7,76.54,76.66,14958.0,68.4013,68.4727,68.3299,68.437,14958.0
2019-01-03 10:30:00,76.65,76.65,76.29,76.39,30566.0,68.4281,68.4281,68.1067,68.196,30566.0
2019-01-03 10:35:00,76.39,76.39,76.08,76.28,27122.0,68.196,68.196,67.9192,68.0978,27122.0
2019-01-03 10:40:00,76.31,76.52,76.26,76.36,38942.0,68.1246,68.312,68.0799,68.1692,38942.0
2019-01-03 10:45:00,76.4,76.41,76.13,76.16,10798.0,68.2049,68.2138,67.9639,67.9906,10798.0
2019-01-03 10:50:00,76.14,76.43,76.07,76.29,16907.0,67.9728,68.2317,67.9103,68.1067,16907.0
2019-01-03 10:55:00,76.32,76.59,76.31,76.55,9648.0,68.1335,68.3745,68.1246,68.3388,9648.0
2019-01-03 11:00:00,76.56,76.71,76.56,76.67,15892.0,68.3477,68.4816,68.3477,68.4459,15892.0
2019-01-03 11:05:00,76.66,76.7,76.5,76.56,20656.0,68.437,68.4727,68.2942,68.3477,20656.0
2019-01-03 11:10:00,76.55,76.85,76.55,76.77,19649.0,68.3388,68.6066,68.3388,68.5352,19649.0
2019-01-03 11:15:00,76.79,76.93,76.77,76.77,15185.0,68.5531,68.678,68.5352,68.5352,15185.0
2019-01-03 11:20:00,76.76,76.95,76.72,76.73,20905.0,68.5263,68.6959,68.4906,68.4995,20905.0
2019-01-03 11:25:00,76.69,76.73,76.59,76.64,33105.0,68.4638,68.4995,68.3745,68.4192,33105.0
2019-01-03 11:30:00,76.65,76.79,76.57,76.72,58907.0,68.4281,68.5531,68.3567,68.4906,58907.0
2019-01-03 11:35:00,76.73,77.14,76.73,77.06,19628.0,68.4995,68.8655,68.4995,68.7941,19628.0
2019-01-03 11:40:00,77.09,77.41,77.04,77.33,24685.0,68.8209,69.1066,68.7762,69.0351,24685.0
2019-01-03 11:45:00,77.29,77.35,77.22,77.23,13938.0,68.9994,69.053,68.9369,68.9459,13938.0
2019-01-03 11:50:00,77.23,77.3,77.09,77.18,34798.0,68.9459,69.0084,68.8209,68.9012,34798.0
2019-01-03 11:55:00,77.19,77.32,77.11,77.22,69215.0,68.9102,69.0262,68.8387,68.9369,69215.0
2019-01-03 12:00:00,77.21,77.21,76.95,77.07,81528.0,68.928,68.928,68.6959,68.803,81528.0
2019-01-03 12:05:00,77.07,77.07,76.94,77.05,56433.0,68.803,68.803,68.687,68.7852,56433.0
2019-01-03 12:10:00,77.04,77.19,77.02,77.1,52661.0,68.7762,68.9102,68.7584,68.8298,52661.0
2019-01-03 12:15:00,77.13,77.19,76.92,77.05,34882.0,68.8566,68.9102,68.6691,68.7852,34882.0
2019-01-03 12:20:00,77.03,77.07,76.98,77.05,9502.0,68.7673,68.803,68.7227,68.7852,9502.0
2019-01-03 12:25:00,77.04,77.11,76.94,77.09,20922.0,68.7762,68.8387,68.687,68.8209,20922.0
2019-01-03 12:30:00,77.1,77.28,77.07,77.23,15923.0,68.8298,68.9905,68.803,68.9459,15923.0
2019-01-03 12:35:00,77.23,77.23,76.95,77.03,30242.0,68.9459,68.9459,68.6959,68.7673,30242.0
2019-01-03 12:40:00,77.08,77.23,77.04,77.14,23041.0,68.812,68.9459,68.7762,68.8655,23041.0
2019-01-03 12:45:00,77.19,77.3,77.13,77.27,12373.0,68.9102,69.0084,68.8566,68.9816,12373.0
2019-01-03 12:50:00,77.27,77.45,77.24,77.41,10193.0,68.9816,69.1423,68.9548,69.1066,10193.0
2019-01-03 12:55:00,77.43,77.48,77.31,77.35,11689.0,69.1244,69.1691,69.0173,69.053,11689.0
2019-01-03 13:00:00,77.34,77.34,77.06,77.1,9256.0,69.0441,69.0441,68.7941,68.8298,9256.0
2019-01-03 13:05:00,77.1,77.18,76.98,77.08,19679.0,68.8298,68.9012,68.7227,68.812,19679.0
2019-01-03 13:10:00,77.07,77.15,77.01,77.11,13267.0,68.803,68.8745,68.7495,68.8387,13267.0
2019-01-03 13:15:00,77.14,77.14,76.69,76.87,87244.0,68.8655,68.8655,68.4638,68.6245,87244.0
2019-01-03 13:20:00,76.84,77.03,76.78,76.83,41541.0,68.5977,68.7673,68.5441,68.5888,41541.0
2019-01-03 13:25:00,76.82,76.89,76.73,76.8,8863.0,68.5798,68.6423,68.4995,68.562,8863.0
2019-01-03 13:30:00,76.79,76.85,76.72,76.73,8807.0,68.5531,68.6066,68.4906,68.4995,8807.0
2019-01-03 13:35:00,76.75,76.98,76.66,76.98,21128.0,68.5174,68.7227,68.437,68.7227,21128.0
2019-01-03 13:40:00,76.96,77.19,76.95,77.1,13617.0,68.7048,68.9102,68.6959,68.8298,13617.0
2019-01-03 13:45:00,77.09,77.1,76.96,77.01,21363.0,68.8209,68.8298,68.7048,68.7495,21363.0
2019-01-03 13:50:00,77.02,77.05,76.81,76.81,28392.0,68.7584,68.7852,68.5709,68.5709,28392.0
2019-01-03 13:55:00,76.8,76.84,76.77,76.82,14773.0,68.562,68.5977,68.5352,68.5798,14773.0
2019-01-03 14:00:00,76.83,76.93,76.77,76.84,39123.0,68.5888,68.678,68.5352,68.5977,39123.0
2019-01-03 14:05:00,76.83,76.99,76.78,76.93,21227.0,68.5888,68.7316,68.5441,68.678,21227.0
2019-01-03 14:10:00,76.94,77.01,76.84,76.85,14245.0,68.687,68.7495,68.5977,68.6066,14245.0
2019-01-03 14:15:00,76.8,76.88,76.69,76.88,20147.0,68.562,68.6334,68.4638,68.6334,20147.0
2019-01-03 14:20:00,76.88,76.94,76.8,76.85,25667.0,68.6334,68.687,68.562,68.6066,25667.0
2019-01-03 14:25:00,76.85,77.14,76.83,77.13,22697.0,68.6066,68.8655,68.5888,68.8566,22697.0
2019-01-03 14:30:00,77.15,77.24,77.02,77.06,20417.0,68.8745,68.9548,68.7584,68.7941,20417.0
2019-01-03 14:35:00,77.09,77.12,76.95,77.08,22345.0,68.8209,68.8477,68.6959,68.812,22345.0
2019-01-03 14:40:00,77.08,77.13,76.87,76.91,25564.0,68.812,68.8566,68.6245,68.6602,25564.0
2019-01-03 14:45:00,76.89,76.92,76.66,76.7,23510.0,68.6423,68.6691,68.437,68.4727,23510.0
2019-01-03 14:50:00,76.7,76.72,76.44,76.48,16625.0,68.4727,68.4906,68.2406,68.2763,16625.0
2019-01-03 14:55:00,76.49,76.51,76.3,76.41,20674.0,68.2852,68.3031,68.1156,68.2138,20674.0
2019-01-03 15:00:00,76.4,76.43,76.22,76.23,20634.0,68.2049,68.2317,68.0442,68.0531,20634.0
2019-01-03 15:05:00,76.23,76.34,76.2,76.24,19364.0,68.0531,68.1513,68.0264,68.0621,19364.0
2019-01-03 15:10:00,76.22,76.24,76.04,76.06,29638.0,68.0442,68.0621,67.8835,67.9014,29638.0
2019-01-03 15:15:00,76.06,76.3,76.03,76.24,25571.0,67.9014,68.1156,67.8746,68.0621,25571.0
2019-01-03 15:20:00,76.22,76.33,76.11,76.13,27488.0,68.0442,68.1424,67.946,67.9639,27488.0
2019-01-03 15:25:00,76.11,76.27,76.11,76.15,32259.0,67.946,68.0888,67.946,67.9817,32259.0
2019-01-03 15:30:00,76.15,76.41,76.07,76.35,54398.0,67.9817,68.2138,67.9103,68.1603,54398.0
2019-01-03 15:35:00,76.35,76.45,76.26,76.31,115598.0,68.1603,68.2495,68.0799,68.1246,115598.0
2019-01-03 15:40:00,76.3,76.5,76.28,76.35,78075.0,68.1156,68.2942,68.0978,68.1603,78075.0
2019-01-03 15:45:00,76.35,76.5,76.29,76.3,42472.0,68.1603,68.2942,68.1067,68.1156,42472.0
2019-01-03 15:50:00,76.31,76.38,76.1,76.18,58674.0,68.1246,68.187,67.9371,68.0085,58674.0
2019-01-03 15:55:00,76.2,76.31,75.98,76.15,167758.0,68.0264,68.1246,67.83,67.9817,167758.0
2019-01-04 09:30:00,77.68,78.37,77.68,78.15,85442.0,69.3476,69.9636,69.3476,69.7672,85442.0
2019-01-04 09:35:00,77.98,78.29,77.83,77.83,20576.0,69.6154,69.8922,69.4815,69.4815,20576.0
2019-01-04 09:40:00,77.8,78.04,77.66,77.94,50154.0,69.4547,69.669,69.3297,69.5797,50154.0
2019-01-04 09:45:00,77.97,78.07,77.82,77.98,18052.0,69.6065,69.6958,69.4726,69.6154,18052.0
2019-01-04 09:50:00,77.98,78.29,77.92,78.22,20446.0,69.6154,69.8922,69.5619,69.8297,20446.0
2019-01-04 09:55:00,78.21,78.24,78.07,78.14,18518.0,69.8207,69.8475,69.6958,69.7583,18518.0
2019-01-04 10:00:00,78.14,78.45,78.14,78.41,39419.0,69.7583,70.035,69.7583,69.9993,39419.0
2019-01-04 10:05:00,78.4,78.4,78.05,78.16,13801.0,69.9904,69.9904,69.6779,69.7761,13801.0
2019-01-04 10:10:00,78.18,78.18,77.95,77.95,16053.0,69.794,69.794,69.5886,69.5886,16053.0
2019-01-04 10:15:00,77.96,78.05,77.87,77.87,16557.0,69.5976,69.6779,69.5172,69.5172,16557.0
2019-01-04 10:20:00,77.84,78.37,77.66,78.32,36383.0,69.4904,69.9636,69.3297,69.9189,36383.0
2019-01-04 10:25:00,78.31,78.62,78.31,78.62,31572.0,69.91,70.1868,69.91,70.1868,31572.0
2019-01-04 10:30:00,78.59,78.6,78.29,78.3,22609.0,70.16,70.1689,69.8922,69.9011,22609.0
2019-01-04 10:35:00,78.22,78.4,78.21,78.26,13290.0,69.8297,69.9904,69.8207,69.8654,13290.0
2019-01-04 10:40:00,78.28,78.28,78.07,78.1,17007.0,69.8832,69.8832,69.6958,69.7225,17007.0
2019-01-04 10:45:00,78.04,78.18,77.94,77.97,16310.0,69.669,69.794,69.5797,69.6065,16310.0
2019-01-04 10:50:00,77.98,78.25,77.98,78.17,22972.0,69.6154,69.8565,69.6154,69.785,22972.0
2019-01-04 10:55:00,78.15,78.39,78.15,78.39,14290.0,69.7672,69.9814,69.7672,69.9814,14290.0
2019-01-04 11:00:00,78.4,78.64,78.34,78.61,21402.0,69.9904,70.2046,69.9368,70.1778,21402.0
2019-01-04 11:05:00,78.6,78.62,78.47,78.59,9328.0,70.1689,70.1868,70.0529,70.16,9328.0
2019-01-04 11:10:00,78.61,78.7,78.45,78.49,14472.0,70.1778,70.2582,70.035,70.0707,14472.0
2019-01-04 11:15:00,78.45,78.45,78.22,78.38,13013.0,70.035,70.035,69.8297,69.9725,13013.0
2019-01-04 11:20:00,78.4,78.41,78.2,78.2,12203.0,69.9904,69.9993,69.8118,69.8118,12203.0
2019-01-04 11:25:00,78.2,78.22,78.02,78.15,10108.0,69.8118,69.8297,69.6511,69.7672,10108.0
2019-01-04 11:30:00,78.12,78.23,78.06,78.21,10636.0,69.7404,69.8386,69.6868,69.8207,10636.0
2019-01-04 11:35:00,78.18,78.24,78.1,78.19,16924.0,69.794,69.8475,69.7225,69.8029,16924.0
2019-01-04 11:40:00,78.2,78.41,78.2,78.38,12704.0,69.8118,69.9993,69.8118,69.9725,12704.0
2019-01-04 11:45:00,78.41,78.7,78.38,78.61,17908.0,69.9993,70.2582,69.9725,70.1778,17908.0
2019-01-04 11:50:00,78.65,78.78,78.65,78.72,9676.0,70.2136,70.3296,70.2136,70.276,9676.0
2019-01-04 11:55:00,78.72,78.78,78.58,78.73,5843.0,70.276,70.3296,70.1511,70.285,5843.0
2019-01-04 12:00:00,78.73,78.75,78.44,78.48,6326.0,70.285,70.3028,70.0261,70.0618,6326.0
2019-01-04 12:05:00,78.47,78.7,78.47,78.68,5670.0,70.0529,70.2582,70.0529,70.2403,5670.0
2019-01-04 12:10:00,78.7,78.74,78.63,78.71,5621.0,70.2582,70.2939,70.1957,70.2671,5621.0
2019-01-04 12:15:00,78.68,78.95,78.68,78.9,10630.0,70.2403,70.4814,70.2403,70.4367,10630.0
2019-01-04 12:20:00,78.91,79.05,78.9,78.9,12586.0,70.4457,70.5706,70.4367,70.4367,12586.0
2019-01-04 12:25:00,78.91,79.04,78.91,78.93,4165.0,70.4457,70.5617,70.4457,70.4635,4165.0
2019-01-04 12:30:00,78.95,78.95,78.79,78.94,3705.0,70.4814,70.4814,70.3385,70.4724,3705.0
2019-01-04 12:35:00,78.93,79.02,78.87,79.01,5526.0,70.4635,70.5439,70.41,70.5349,5526.0
2019-01-04 12:40:00,78.99,79.15,78.99,79.15,7166.0,70.5171,70.6599,70.5171,70.6599,7166.0
2019-01-04 12:45:00,79.12,79.2,79.01,79.18,5529.0,70.6331,70.7046,70.5349,70.6867,5529.0
2019-01-04 12:50:00,79.19,79.22,79.08,79.11,8533.0,70.6956,70.7224,70.5974,70.6242,8533.0
2019-01-04 12:55:00,79.08,79.16,78.96,78.97,22365.0,70.5974,70.6688,70.4903,70.4992,22365.0
2019-01-04 13:00:00,78.99,79.21,78.99,79.2,5691.0,70.5171,70.7135,70.5171,70.7046,5691.0
2019-01-04 13:05:00,79.22,79.32,79.19,79.28,18376.0,70.7224,70.8117,70.6956,70.776,18376.0
2019-01-04 13:10:00,79.28,79.28,79.09,79.11,13906.0,70.776,70.776,70.6064,70.6242,13906.0
2019-01-04 13:15:00,79.1,79.15,79.01,79.11,10170.0,70.6153,70.6599,70.5349,70.6242,10170.0
2019-01-04 13:20:00,79.08,79.14,78.93,78.95,9386.0,70.5974,70.651,70.4635,70.4814,9386.0
2019-01-04 13:25:00,78.95,78.96,78.87,78.94,4761.0,70.4814,70.4903,70.41,70.4724,4761.0
2019-01-04 13:30:00,78.94,79.05,78.93,78.95,7467.0,70.4724,70.5706,70.4635,70.4814,7467.0
2019-01-04 13:35:00,78.95,78.95,78.76,78.78,10596.0,70.4814,70.4814,70.3118,70.3296,10596.0
2019-01-04 13:40:00,78.79,78.81,78.58,78.7,21171.0,70.3385,70.3564,70.1511,70.2582,21171.0
2019-01-04 13:45:00,78.72,78.88,78.66,78.88,8821.0,70.276,70.4189,70.2225,70.4189,8821.0
2019-01-04 13:50:00,78.87,78.99,78.84,78.92,8838.0,70.41,70.5171,70.3832,70.4546,8838.0
2019-01-04 13:55:00,78.95,78.98,78.83,78.94,6964.0,70.4814,70.5082,70.3742,70.4724,6964.0
2019-01-04 14:00:00,78.96,78.99,78.85,78.96,27239.0,70.4903,70.5171,70.3921,70.4903,27239.0
2019-01-04 14:05:00,78.96,79.02,78.81,78.9,19959.0,70.4903,70.5439,70.3564,70.4367,19959.0
2019-01-04 14:10:00,78.92,79.05,78.9,78.9,14748.0,70.4546,70.5706,70.4367,70.4367,14748.0
2019-01-04 14:15:00,78.92,79.12,78.88,79.05,21054.0,70.4546,70.6331,70.4189,70.5706,21054.0
2019-01-04 14:20:00,79.05,79.27,79.02,79.25,20016.0,70.5706,70.767,70.5439,70.7492,20016.0
2019-01-04 14:25:00,79.25,79.28,79.14,79.23,18616.0,70.7492,70.776,70.651,70.7313,18616.0
2019-01-04 14:30:00,79.24,79.34,79.21,79.34,11253.0,70.7403,70.8295,70.7135,70.8295,11253.0
2019-01-04 14:35:00,79.36,79.41,79.25,79.32,10948.0,70.8474,70.892,70.7492,70.8117,10948.0
2019-01-04 14:40:00,79.31,79.4,79.3,79.33,17329.0,70.8028,70.8831,70.7938,70.8206,17329.0
2019-01-04 14:45:00,79.31,79.32,79.07,79.19,15409.0,70.8028,70.8117,70.5885,70.6956,15409.0
2019-01-04 14:50:00,79.2,79.2,79.09,79.16,17183.0,70.7046,70.7046,70.6064,70.6688,17183.0
2019-01-04 14:55:00,79.14,79.16,78.97,78.97,22112.0,70.651,70.6688,70.4992,70.4992,22112.0
2019-01-04 15:00:00,78.96,79.25,78.95,79.25,18319.0,70.4903,70.7492,70.4814,70.7492,18319.0
2019-01-04 15:05:00,79.23,79.27,79.14,79.14,19869.0,70.7313,70.767,70.651,70.651,19869.0
2019-01-04 15:10:00,79.14,79.31,79.13,79.28,23397.0,70.651,70.8028,70.6421,70.776,23397.0
2019-01-04 15:15:00,79.3,79.41,79.26,79.29,21577.0,70.7938,70.892,70.7581,70.7849,21577.0
2019-01-04 15:20:00,79.31,79.34,79.09,79.12,51380.0,70.8028,70.8295,70.6064,70.6331,51380.0
2019-01-04 15:25:00,79.1,79.2,79.04,79.19,41459.0,70.6153,70.7046,70.5617,70.6956,41459.0
2019-01-04 15:30:00,79.19,79.4,79.14,79.39,35475.0,70.6956,70.8831,70.651,70.8742,35475.0
2019-01-04 15:35:00,79.39,79.45,79.3,79.32,40984.0,70.8742,70.9277,70.7938,70.8117,40984.0
2019-01-04 15:40:00,79.33,79.4,79.28,79.35,46760.0,70.8206,70.8831,70.776,70.8385,46760.0
2019-01-04 15:45:00,79.34,79.54,79.34,79.46,77607.0,70.8295,71.0081,70.8295,70.9367,77607.0
2019-01-04 15:50:00,79.46,79.54,79.31,79.34,60489.0,70.9367,71.0081,70.8028,70.8295,60489.0
2019-01-04 15:55:00,79.34,79.61,79.34,79.53,194252.0,70.8295,71.0706,70.8295,70.9992,194252.0
2019-01-07 09:30:00,79.19,79.54,79.05,79.15,33001.0,70.6956,71.0081,70.5706,70.6599,33001.0
2019-01-07 09:35:00,79.06,79.18,78.64,79.18,60658.0,70.5796,70.6867,70.2046,70.6867,60658.0
2019-01-07 09:40:00,79.16,79.36,78.96,79.3,18442.0,70.6688,70.8474,70.4903,70.7938,18442.0
2019-01-07 09:45:00,79.19,79.39,78.94,79.24,15200.0,70.6956,70.8742,70.4724,70.7403,15200.0
2019-01-07 09:50:00,79.24,79.27,78.83,78.83,32056.0,70.7403,70.767,70.3742,70.3742,32056.0
2019-01-07 09:55:00,78.86,79.25,78.81,79.25,19979.0,70.401,70.7492,70.3564,70.7492,19979.0
2019-01-07 10:00:00,79.27,79.72,79.11,79.66,20162.0,70.767,71.1688,70.6242,71.1152,20162.0
2019-01-07 10:05:00,79.66,79.69,79.4,79.48,14585.0,71.1152,71.142,70.8831,70.9545,14585.0
2019-01-07 10:10:00,79.48,79.48,79.21,79.23,13317.0,70.9545,70.9545,70.7135,70.7313,13317.0
2019-01-07 10:15:00,79.26,79.41,79.21,79.26,13970.0,70.7581,70.892,70.7135,70.7581,13970.0
2019-01-07 10:20:00,79.26,79.34,79.07,79.3,11597.0,70.7581,70.8295,70.5885,70.7938,11597.0
2019-01-07 10:25:00,79.28,79.37,79.12,79.16,8590.0,70.776,70.8563,70.6331,70.6688,8590.0
2019-01-07 10:30:00,79.14,79.39,79.12,79.38,12340.0,70.651,70.8742,70.6331,70.8652,12340.0
2019-01-07 10:35:00,79.38,79.43,79.24,79.34,18253.0,70.8652,70.9099,70.7403,70.8295,18253.0
2019-01-07 10:40:00,79.33,79.61,79.32,79.48,21398.0,70.8206,71.0706,70.8117,70.9545,21398.0
2019-01-07 10:45:00,79.49,79.7,79.49,79.67,10956.0,70.9634,71.1509,70.9634,71.1241,10956.0
2019-01-07 10:50:00,79.66,79.75,79.62,79.65,10188.0,71.1152,71.1956,71.0795,71.1063,10188.0
2019-01-07 10:55:00,79.64,79.64,79.46,79.56,12507.0,71.0974,71.0974,70.9367,71.0259,12507.0
2019-01-07 11:00:00,79.53,79.84,79.5,79.82,13899.0,70.9992,71.2759,70.9724,71.2581,13899.0
2019-01-07 11:05:00,79.8,79.84,79.6,79.61,14098.0,71.2402,71.2759,71.0616,71.0706,14098.0
2019-01-07 11:10:00,79.64,79.7,79.55,79.62,15717.0,71.0974,71.1509,71.017,71.0795,15717.0
2019-01-07 11:15:00,79.63,79.71,79.62,79.64,13626.0,71.0884,71.1598,71.0795,71.0974,13626.0
2019-01-07 11:20:00,79.63,79.79,79.6,79.73,22253.0,71.0884,71.2313,71.0616,71.1777,22253.0
2019-01-07 11:25:00,79.73,79.73,79.59,79.72,12716.0,71.1777,71.1777,71.0527,71.1688,12716.0
2019-01-07 11:30:00,79.72,79.72,79.51,79.56,17172.0,71.1688,71.1688,70.9813,71.0259,17172.0
2019-01-07 11:35:00,79.58,79.82,79.54,79.78,19220.0,71.0438,71.2581,71.0081,71.2223,19220.0
2019-01-07 11:40:00,79.79,79.91,79.76,79.88,18401.0,71.2313,71.3384,71.2045,71.3116,18401.0
2019-01-07 11:45:00,79.87,79.92,79.78,79.79,16687.0,71.3027,71.3473,71.2223,71.2313,16687.0
2019-01-07 11:50:00,79.8,80.01,79.8,80.0,27739.0,71.2402,71.4277,71.2402,71.4187,27739.0
2019-01-07 11:55:00,80.01,80.15,80.0,80.14,11705.0,71.4277,71.5527,71.4187,71.5437,11705.0
2019-01-07 12:00:00,80.14,80.15,79.97,80.0,21169.0,71.5437,71.5527,71.392,71.4187,21169.0
2019-01-07 12:05:00,80.01,80.05,79.85,79.9,27711.0,71.4277,71.4634,71.2848,71.3295,27711.0
2019-01-07 12:10:00,79.89,79.93,79.82,79.91,18236.0,71.3205,71.3563,71.2581,71.3384,18236.0
2019-01-07 12:15:00,79.92,79.97,79.9,79.9,11180.0,71.3473,71.392,71.3295,71.3295,11180.0
2019-01-07 12:20:00,79.91,80.09,79.9,80.05,14576.0,71.3384,71.4991,71.3295,71.4634,14576.0
2019-01-07 12:25:00,80.04,80.09,80.01,80.04,16386.0,71.4545,71.4991,71.4277,71.4545,16386.0
2019-01-07 12:30:00,80.04,80.18,80.01,80.18,13479.0,71.4545,71.5794,71.4277,71.5794,13479.0
2019-01-07 12:35:00,80.16,80.18,80.07,80.18,11005.0,71.5616,71.5794,71.4812,71.5794,11005.0
2019-01-07 12:40:00,80.2,80.24,80.08,80.12,13152.0,71.5973,71.633,71.4902,71.5259,13152.0
2019-01-07 12:45:00,80.12,80.21,80.1,80.14,10254.0,71.5259,71.6062,71.508,71.5437,10254.0
2019-01-07 12:50:00,80.14,80.22,80.03,80.22,14271.0,71.5437,71.6151,71.4455,71.6151,14271.0
2019-01-07 12:55:00,80.22,80.35,80.19,80.27,9679.0,71.6151,71.7312,71.5884,71.6598,9679.0
2019-01-07 13:00:00,80.28,80.41,80.27,80.38,8538.0,71.6687,71.7848,71.6598,71.758,8538.0
2019-01-07 13:05:00,80.42,80.42,80.28,80.35,10992.0,71.7937,71.7937,71.6687,71.7312,10992.0
2019-01-07 13:10:00,80.38,80.44,80.34,80.39,10773.0,71.758,71.8115,71.7223,71.7669,10773.0
2019-01-07 13:15:00,80.36,80.47,80.32,80.43,15863.0,71.7401,71.8383,71.7044,71.8026,15863.0
2019-01-07 13:20:00,80.44,80.5,80.4,80.43,9837.0,71.8115,71.8651,71.7758,71.8026,9837.0
2019-01-07 13:25:00,80.41,80.44,80.3,80.33,12389.0,71.7848,71.8115,71.6866,71.7133,12389.0
2019-01-07 13:30:00,80.35,80.43,80.26,80.42,15446.0,71.7312,71.8026,71.6509,71.7937,15446.0
2019-01-07 13:35:00,80.42,80.48,80.38,80.38,8264.0,71.7937,71.8473,71.758,71.758,8264.0
2019-01-07 13:40:00,80.37,80.44,80.32,80.4,10388.0,71.7491,71.8115,71.7044,71.7758,10388.0
2019-01-07 13:45:00,80.39,80.39,80.13,80.13,20167.0,71.7669,71.7669,71.5348,71.5348,20167.0
2019-01-07 13:50:00,80.14,80.14,80.03,80.08,11506.0,71.5437,71.5437,71.4455,71.4902,11506.0
2019-01-07 13:55:00,80.06,80.14,80.04,80.06,6845.0,71.4723,71.5437,71.4545,71.4723,6845.0
2019-01-07 14:00:00,80.06,80.1,80.05,80.1,10087.0,71.4723,71.508,71.4634,71.508,10087.0
2019-01-07 14:05:00,80.09,80.12,80.0,80.07,25852.0,71.4991,71.5259,71.4187,71.4812,25852.0
2019-01-07 14:10:00,80.07,80.17,80.01,80.17,11467.0,71.4812,71.5705,71.4277,71.5705,11467.0
2019-01-07 14:15:00,80.16,80.3,80.12,80.3,20318.0,71.5616,71.6866,71.5259,71.6866,20318.0
2019-01-07 14:20:00,80.31,80.35,80.24,80.3,27515.0,71.6955,71.7312,71.633,71.6866,27515.0
2019-01-07 14:25:00,80.3,80.38,80.15,80.19,14284.0,71.6866,71.758,71.5527,71.5884,14284.0
2019-01-07 14:30:00,80.16,80.27,80.12,80.24,32253.0,71.5616,71.6598,71.5259,71.633,32253.0
2019-01-07 14:35:00,80.23,80.25,80.1,80.16,60244.0,71.6241,71.6419,71.508,71.5616,60244.0
2019-01-07 14:40:00,80.15,80.25,80.12,80.18,16206.0,71.5527,71.6419,71.5259,71.5794,16206.0
2019-01-07 14:45:00,80.18,80.19,80.1,80.18,12874.0,71.5794,71.5884,71.508,71.5794,12874.0
2019-01-07 14:50:00,80.18,80.18,80.01,80.02,49109.0,71.5794,71.5794,71.4277,71.4366,49109.0
2019-01-07 14:55:00,80.03,80.03,79.92,80.01,27519.0,71.4455,71.4455,71.3473,71.4277,27519.0
2019-01-07 15:00:00,80.0,80.27,79.99,80.27,31236.0,71.4187,71.6598,71.4098,71.6598,31236.0
2019-01-07 15:05:00,80.25,80.29,80.2,80.26,17894.0,71.6419,71.6776,71.5973,71.6509,17894.0
2019-01-07 15:10:00,80.25,80.37,80.19,80.35,31881.0,71.6419,71.7491,71.5884,71.7312,31881.0
2019-01-07 15:15:00,80.35,80.42,80.34,80.41,17755.0,71.7312,71.7937,71.7223,71.7848,17755.0
2019-01-07 15:20:00,80.41,80.43,80.33,80.43,18471.0,71.7848,71.8026,71.7133,71.8026,18471.0
2019-01-07 15:25:00,80.43,80.47,80.38,80.38,14519.0,71.8026,71.8383,71.758,71.758,14519.0
2019-01-07 15:30:00,80.4,80.42,80.15,80.22,43869.0,71.7758,71.7937,71.5527,71.6151,43869.0
2019-01-07 15:35:00,80.21,80.35,80.2,80.22,24487.0,71.6062,71.7312,71.5973,71.6151,24487.0
2019-01-07 15:40:00,80.21,80.22,80.06,80.09,32365.0,71.6062,71.6151,71.4723,71.4991,32365.0
2019-01-07 15:45:00,80.08,80.19,80.08,80.13,60295.0,71.4902,71.5884,71.4902,71.5348,60295.0
2019-01-07 15:50:00,80.13,80.14,80.01,80.01,58326.0,71.5348,71.5437,71.4277,71.4277,58326.0
2019-01-07 15:55:00,80.02,80.08,79.87,79.98,189645.0,71.4366,71.4902,71.3027,71.4009,189645.0
2019-01-08 09:30:00,80.67,81.16,80.67,80.97,46535.0,72.0169,72.4543,72.0169,72.2847,46535.0
2019-01-08 09:35:00,80.98,81.07,80.58,80.59,34259.0,72.2936,72.374,71.9365,71.9455,34259.0
2019-01-08 09:40:00,80.62,80.82,80.53,80.66,33348.0,71.9722,72.1508,71.8919,72.0079,33348.0
2019-01-08 09:45:00,80.64,80.8,80.44,80.63,71314.0,71.9901,72.1329,71.8115,71.9812,71314.0
2019-01-08 09:50:00,80.67,80.73,80.55,80.57,31102.0,72.0169,72.0704,71.9097,71.9276,31102.0
2019-01-08 09:55:00,80.53,80.67,80.49,80.64,30281.0,71.8919,72.0169,71.8562,71.9901,30281.0
2019-01-08 10:00:00,80.61,80.94,80.57,80.92,31697.0,71.9633,72.2579,71.9276,72.2401,31697.0
2019-01-08 10:05:00,80.94,81.0,80.84,80.84,14412.0,72.2579,72.3115,72.1686,72.1686,14412.0
2019-01-08 10:10:00,80.85,80.86,80.33,80.37,11601.0,72.1776,72.1865,71.7133,71.7491,11601.0
2019-01-08 10:15:00,80.38,80.38,79.9,79.92,10518.0,71.758,71.758,71.3295,71.3473,10518.0
2019-01-08 10:20:00,79.88,79.96,79.75,79.8,16615.0,71.3116,71.383,71.1956,71.2402,16615.0
2019-01-08 10:25:00,79.8,79.95,79.76,79.81,34354.0,71.2402,71.3741,71.2045,71.2491,34354.0
2019-01-08 10:30:00,79.76,79.82,79.47,79.49,19837.0,71.2045,71.2581,70.9456,70.9634,19837.0
2019-01-08 10:35:00,79.51,79.72,79.37,79.69,16236.0,70.9813,71.1688,70.8563,71.142,16236.0
2019-01-08 10:40:00,79.71,79.71,79.48,79.49,11367.0,71.1598,71.1598,70.9545,70.9634,11367.0
2019-01-08 10:45:00,79.45,79.57,79.39,79.51,20414.0,70.9277,71.0349,70.8742,70.9813,20414.0
2019-01-08 10:50:00,79.52,79.55,79.45,79.5,14972.0,70.9902,71.017,70.9277,70.9724,14972.0
2019-01-08 10:55:00,79.48,79.6,79.44,79.48,23815.0,70.9545,71.0616,70.9188,70.9545,23815.0
2019-01-08 11:00:00,79.48,79.7,79.43,79.67,8954.0,70.9545,71.1509,70.9099,71.1241,8954.0
2019-01-08 11:05:00,79.66,79.73,79.53,79.65,53903.0,71.1152,71.1777,70.9992,71.1063,53903.0
2019-01-08 11:10:00,79.64,79.65,79.27,79.32,30034.0,71.0974,71.1063,70.767,70.8117,30034.0
2019-01-08 11:15:00,79.31,79.58,79.27,79.58,17176.0,70.8028,71.0438,70.767,71.0438,17176.0
2019-01-08 11:20:00,79.55,79.59,79.45,79.46,15230.0,71.017,71.0527,70.9277,70.9367,15230.0
2019-01-08 11:25:00,79.48,79.51,79.28,79.28,18495.0,70.9545,70.9813,70.776,70.776,18495.0
2019-01-08 11:30:00,79.28,79.3,79.09,79.09,20118.0,70.776,70.7938,70.6064,70.6064,20118.0
2019-01-08 11:35:00,79.07,79.16,78.96,79.05,31019.0,70.5885,70.6688,70.4903,70.5706,31019.0
2019-01-08 11:40:00,79.06,79.06,78.9,78.95,21828.0,70.5796,70.5796,70.4367,70.4814,21828.0
2019-01-08 11:45:00,78.93,79.05,78.9,78.99,17407.0,70.4635,70.5706,70.4367,70.5171,17407.0
2019-01-08 11:50:00,78.98,79.11,78.94,79.09,24034.0,70.5082,70.6242,70.4724,70.6064,24034.0
2019-01-08 11:55:00,79.11,79.31,79.11,79.31,24254.0,70.6242,70.8028,70.6242,70.8028,24254.0
2019-01-08 12:00:00,79.31,79.68,79.29,79.64,47352.0,70.8028,71.1331,70.7849,71.0974,47352.0
2019-01-08 12:05:00,79.65,79.65,79.54,79.63,12395.0,71.1063,71.1063,71.0081,71.0884,12395.0
2019-01-08 12:10:00,79.64,79.67,79.53,79.65,12214.0,71.0974,71.1241,70.9992,71.1063,12214.0
2019-01-08 12:15:00,79.66,79.76,79.59,79.71,11510.0,71.1152,71.2045,71.0527,71.1598,11510.0
2019-01-08 12:20:00,79.69,79.72,79.62,79.67,11700.0,71.142,71.1688,71.0795,71.1241,11700.0
2019-01-08 12:25:00,79.68,79.76,79.62,79.63,13540.0,71.1331,71.2045,71.0795,71.0884,13540.0
2019-01-08 12:30:00,79.63,79.64,79.45,79.45,37511.0,71.0884,71.0974,70.9277,70.9277,37511.0
2019-01-08 12:35:00,79.45,79.48,79.4,79.42,32218.0,70.9277,70.9545,70.8831,70.901,32218.0
2019-01-08 12:40:00,79.42,79.6,79.42,79.55,105930.0,70.901,71.0616,70.901,71.017,105930.0
2019-01-08 12:45:00,79.55,79.58,79.24,79.25,97958.0,71.017,71.0438,70.7403,70.7492,97958.0
2019-01-08 12:50:00,79.24,79.51,79.21,79.48,40595.0,70.7403,70.9813,70.7135,70.9545,40595.0
2019-01-08 12:55:00,79.48,79.49,79.38,79.45,16867.0,70.9545,70.9634,70.8652,70.9277,16867.0
2019-01-08 13:00:00,79.44,79.51,79.35,79.47,12937.0,70.9188,70.9813,70.8385,70.9456,12937.0
2019-01-08 13:05:00,79.46,79.52,79.45,79.5,17363.0,70.9367,70.9902,70.9277,70.9724,17363.0
2019-01-08 13:10:00,79.52,79.64,79.47,79.6,32751.0,70.9902,71.0974,70.9456,71.0616,32751.0
2019-01-08 13:15:00,79.61,79.65,79.49,79.49,9198.0,71.0706,71.1063,70.9634,70.9634,9198.0
2019-01-08 13:20:00,79.49,79.56,79.49,79.5,10416.0,70.9634,71.0259,70.9634,70.9724,10416.0
2019-01-08 13:25:00,79.51,79.58,79.45,79.56,7844.0,70.9813,71.0438,70.9277,71.0259,7844.0
2019-01-08 13:30:00,79.57,79.72,79.53,79.7,13572.0,71.0349,71.1688,70.9992,71.1509,13572.0
2019-01-08 13:35:00,79.69,79.75,79.68,79.69,22397.0,71.142,71.1956,71.1331,71.142,22397.0
2019-01-08 13:40:00,79.69,79.69,79.59,79.62,11534.0,71.142,71.142,71.0527,71.0795,11534.0
2019-01-08 13:45:00,79.59,79.6,79.5,79.57,9318.0,71.0527,71.0616,70.9724,71.0349,9318.0
2019-01-08 13:50:00,79.58,79.83,79.57,79.8,16397.0,71.0438,71.267,71.0349,71.2402,16397.0
2019-01-08 13:55:00,79.82,79.82,79.73,79.73,14954.0,71.2581,71.2581,71.1777,71.1777,14954.0
2019-01-08 14:00:00,79.74,79.79,79.71,79.75,28812.0,71.1866,71.2313,71.1598,71.1956,28812.0
2019-01-08 14:05:00,79.74,79.78,79.66,79.73,21717.0,71.1866,71.2223,71.1152,71.1777,21717.0
2019-01-08 14:10:00,79.75,79.83,79.75,79.82,23186.0,71.1956,71.267,71.1956,71.2581,23186.0
2019-01-08 14:15:00,79.83,79.89,79.81,79.84,16438.0,71.267,71.3205,71.2491,71.2759,16438.0
2019-01-08 14:20:00,79.84,79.85,79.76,79.8,31803.0,71.2759,71.2848,71.2045,71.2402,31803.0
2019-01-08 14:25:00,79.8,79.95,79.8,79.95,35210.0,71.2402,71.3741,71.2402,71.3741,35210.0
2019-01-08 14:30:00,79.94,80.03,79.9,80.02,37628.0,71.3652,71.4455,71.3295,71.4366,37628.0
2019-01-08 14:35:00,80.01,80.05,79.98,80.0,35535.0,71.4277,71.4634,71.4009,71.4187,35535.0
2019-01-08 14:40:00,80.0,80.07,79.95,79.97,24099.0,71.4187,71.4812,71.3741,71.392,24099.0
2019-01-08 14:45:00,79.97,80.0,79.79,79.9,17899.0,71.392,71.4187,71.2313,71.3295,17899.0
2019-01-08 14:50:00,79.89,79.9,79.73,79.79,19807.0,71.3205,71.3295,71.1777,71.2313,19807.0
2019-01-08 14:55:00,79.79,79.83,79.73,79.82,31356.0,71.2313,71.267,71.1777,71.2581,31356.0
2019-01-08 15:00:00,79.81,79.87,79.76,79.78,14964.0,71.2491,71.3027,71.2045,71.2223,14964.0
2019-01-08 15:05:00,79.78,79.79,79.57,79.7,19772.0,71.2223,71.2313,71.0349,71.1509,19772.0
2019-01-08 15:10:00,79.68,79.73,79.65,79.71,14207.0,71.1331,71.1777,71.1063,71.1598,14207.0
2019-01-08 15:15:00,79.71,79.81,79.71,79.79,16142.0,71.1598,71.2491,71.1598,71.2313,16142.0
2019-01-08 15:20:00,79.78,79.83,79.72,79.83,24040.0,71.2223,71.267,71.1688,71.267,24040.0
2019-01-08 15:25:00,79.81,79.84,79.74,79.8,18553.0,71.2491,71.2759,71.1866,71.2402,18553.0
2019-01-08 15:30:00,79.81,80.02,79.78,79.98,35780.0,71.2491,71.4366,71.2223,71.4009,35780.0
2019-01-08 15:35:00,79.98,80.05,79.98,80.02,20392.0,71.4009,71.4634,71.4009,71.4366,20392.0
2019-01-08 15:40:00,80.02,80.04,79.89,80.0,45119.0,71.4366,71.4545,71.3205,71.4187,45119.0
2019-01-08 15:45:00,80.01,80.12,79.99,80.03,43783.0,71.4277,71.5259,71.4098,71.4455,43783.0
2019-01-08 15:50:00,80.03,80.07,79.92,80.06,80719.0,71.4455,71.4812,71.3473,71.4723,80719.0
2019-01-08 15:55:00,80.06,80.13,79.97,80.04,273793.0,71.4723,71.5348,71.392,71.4545,273793.0
2019-01-09 09:30:00,80.7,80.8,80.11,80.79,48412.0,72.0437,72.1329,71.5169,72.124,48412.0
2019-01-09 09:35:00,80.8,80.86,80.44,80.59,18686.0,72.1329,72.1865,71.8115,71.9455,18686.0
2019-01-09 09:40:00,80.55,80.64,80.32,80.48,16543.0,71.9097,71.9901,71.7044,71.8473,16543.0
2019-01-09 09:45:00,80.51,80.69,80.47,80.69,21836.0,71.874,72.0347,71.8383,72.0347,21836.0
2019-01-09 09:50:00,80.64,80.76,80.57,80.72,14853.0,71.9901,72.0972,71.9276,72.0615,14853.0
2019-01-09 09:55:00,80.75,80.75,80.57,80.75,25624.0,72.0883,72.0883,71.9276,72.0883,25624.0
2019-01-09 10:00:00,80.74,80.83,80.61,80.67,31747.0,72.0794,72.1597,71.9633,72.0169,31747.0
2019-01-09 10:05:00,80.68,80.71,80.5,80.61,77854.0,72.0258,72.0526,71.8651,71.9633,77854.0
2019-01-09 10:10:00,80.61,80.68,80.54,80.54,19962.0,71.9633,72.0258,71.9008,71.9008,19962.0
2019-01-09 10:15:00,80.55,80.66,80.47,80.62,80071.0,71.9097,72.0079,71.8383,71.9722,80071.0
2019-01-09 10:20:00,80.65,80.68,80.55,80.61,14160.0,71.999,72.0258,71.9097,71.9633,14160.0
2019-01-09 10:25:00,80.66,80.69,80.54,80.63,20848.0,72.0079,72.0347,71.9008,71.9812,20848.0
2019-01-09 10:30:00,80.63,80.63,80.15,80.25,20254.0,71.9812,71.9812,71.5527,71.6419,20254.0
2019-01-09 10:35:00,80.25,80.34,80.17,80.21,14112.0,71.6419,71.7223,71.5705,71.6062,14112.0
2019-01-09 10:40:00,80.2,80.28,80.04,80.04,15006.0,71.5973,71.6687,71.4545,71.4545,15006.0
2019-01-09 10:45:00,80.05,80.09,79.92,79.94,15770.0,71.4634,71.4991,71.3473,71.3652,15770.0
2019-01-09 10:50:00,79.94,79.95,79.81,79.84,10049.0,71.3652,71.3741,71.2491,71.2759,10049.0
2019-01-09 10:55:00,79.81,79.92,79.79,79.82,9088.0,71.2491,71.3473,71.2313,71.2581,9088.0
2019-01-09 11:00:00,79.83,80.12,79.8,80.09,20919.0,71.267,71.5259,71.2402,71.4991,20919.0
2019-01-09 11:05:00,80.1,80.15,80.03,80.11,12451.0,71.508,71.5527,71.4455,71.5169,12451.0
2019-01-09 11:10:00,80.15,80.36,80.11,80.31,8514.0,71.5527,71.7401,71.5169,71.6955,8514.0
2019-01-09 11:15:00,80.29,80.31,80.18,80.24,6109.0,71.6776,71.6955,71.5794,71.633,6109.0
2019-01-09 11:20:00,80.27,80.5,80.16,80.48,8063.0,71.6598,71.8651,71.5616,71.8473,8063.0
2019-01-09 11:25:00,80.5,80.59,80.44,80.57,4482.0,71.8651,71.9455,71.8115,71.9276,4482.0
2019-01-09 11:30:00,80.57,80.57,80.43,80.47,8691.0,71.9276,71.9276,71.8026,71.8383,8691.0
2019-01-09 11:35:00,80.53,80.64,80.45,80.46,5639.0,71.8919,71.9901,71.8205,71.8294,5639.0
2019-01-09 11:40:00,80.47,80.5,80.42,80.42,4778.0,71.8383,71.8651,71.7937,71.7937,4778.0
2019-01-09 11:45:00,80.43,80.65,80.41,80.65,8355.0,71.8026,71.999,71.7848,71.999,8355.0
2019-01-09 11:50:00,80.65,80.79,80.62,80.74,9168.0,71.999,72.124,71.9722,72.0794,9168.0
2019-01-09 11:55:00,80.77,80.79,80.63,80.65,6845.0,72.1061,72.124,71.9812,71.999,6845.0
2019-01-09 12:00:00,80.66,80.68,80.53,80.59,18364.0,72.0079,72.0258,71.8919,71.9455,18364.0
2019-01-09 12:05:00,80.57,80.62,80.52,80.54,8695.0,71.9276,71.9722,71.883,71.9008,8695.0
2019-01-09 12:10:00,80.56,80.59,80.52,80.57,11424.0,71.9187,71.9455,71.883,71.9276,11424.0
2019-01-09 12:15:00,80.57,80.65,80.55,80.64,8896.0,71.9276,71.999,71.9097,71.9901,8896.0
2019-01-09 12:20:00,80.64,80.79,80.6,80.78,9317.0,71.9901,72.124,71.9544,72.1151,9317.0
2019-01-09 12:25:00,80.8,80.8,80.65,80.7,8386.0,72.1329,72.1329,71.999,72.0437,8386.0
2019-01-09 12:30:00,80.71,80.76,80.69,80.74,12689.0,72.0526,72.0972,72.0347,72.0794,12689.0
2019-01-09 12:35:00,80.73,80.82,80.72,80.81,8746.0,72.0704,72.1508,72.0615,72.1419,8746.0
2019-01-09 12:40:00,80.81,80.89,80.78,80.84,7455.0,72.1419,72.2133,72.1151,72.1686,7455.0
2019-01-09 12:45:00,80.85,80.92,80.83,80.83,9551.0,72.1776,72.2401,72.1597,72.1597,9551.0
2019-01-09 12:50:00,80.85,80.93,80.84,80.86,7983.0,72.1776,72.249,72.1686,72.1865,7983.0
2019-01-09 12:55:00,80.84,80.92,80.81,80.92,7045.0,72.1686,72.2401,72.1419,72.2401,7045.0
2019-01-09 13:00:00,80.93,80.93,80.84,80.9,6238.0,72.249,72.249,72.1686,72.2222,6238.0
2019-01-09 13:05:00,80.89,80.9,80.74,80.81,12835.0,72.2133,72.2222,72.0794,72.1419,12835.0
2019-01-09 13:10:00,80.8,80.8,80.69,80.73,5486.0,72.1329,72.1329,72.0347,72.0704,5486.0
2019-01-09 13:15:00,80.73,80.79,80.7,80.76,10802.0,72.0704,72.124,72.0437,72.0972,10802.0
2019-01-09 13:20:00,80.76,80.78,80.73,80.78,5404.0,72.0972,72.1151,72.0704,72.1151,5404.0
2019-01-09 13:25:00,80.79,80.79,80.7,80.7,5033.0,72.124,72.124,72.0437,72.0437,5033.0
2019-01-09 13:30:00,80.73,80.73,80.57,80.6,10672.0,72.0704,72.0704,71.9276,71.9544,10672.0
2019-01-09 13:35:00,80.62,80.68,80.62,80.65,5768.0,71.9722,72.0258,71.9722,71.999,5768.0
2019-01-09 13:40:00,80.66,80.69,80.64,80.65,13952.0,72.0079,72.0347,71.9901,71.999,13952.0
2019-01-09 13:45:00,80.66,80.69,80.61,80.64,9556.0,72.0079,72.0347,71.9633,71.9901,9556.0
2019-01-09 13:50:00,80.62,80.62,80.52,80.53,16060.0,71.9722,71.9722,71.883,71.8919,16060.0
2019-01-09 13:55:00,80.54,80.58,80.54,80.56,8688.0,71.9008,71.9365,71.9008,71.9187,8688.0
2019-01-09 14:00:00,80.57,80.74,80.46,80.6,19552.0,71.9276,72.0794,71.8294,71.9544,19552.0
2019-01-09 14:05:00,80.62,80.75,80.57,80.74,9360.0,71.9722,72.0883,71.9276,72.0794,9360.0
2019-01-09 14:10:00,80.75,80.84,80.7,80.75,10081.0,72.0883,72.1686,72.0437,72.0883,10081.0
2019-01-09 14:15:00,80.79,80.8,80.41,80.41,9085.0,72.124,72.1329,71.7848,71.7848,9085.0
2019-01-09 14:20:00,80.39,80.44,80.27,80.36,9233.0,71.7669,71.8115,71.6598,71.7401,9233.0
2019-01-09 14:25:00,80.36,80.46,80.34,80.4,8786.0,71.7401,71.8294,71.7223,71.7758,8786.0
2019-01-09 14:30:00,80.39,80.54,80.34,80.54,11968.0,71.7669,71.9008,71.7223,71.9008,11968.0
2019-01-09 14:35:00,80.54,80.55,80.48,80.51,6074.0,71.9008,71.9097,71.8473,71.874,6074.0
2019-01-09 14:40:00,80.5,80.64,80.47,80.64,23099.0,71.8651,71.9901,71.8383,71.9901,23099.0
2019-01-09 14:45:00,80.65,80.71,80.62,80.7,11509.0,71.999,72.0526,71.9722,72.0437,11509.0
2019-01-09 14:50:00,80.72,80.73,80.66,80.7,13321.0,72.0615,72.0704,72.0079,72.0437,13321.0
2019-01-09 14:55:00,80.73,80.73,80.54,80.55,10219.0,72.0704,72.0704,71.9008,71.9097,10219.0
2019-01-09 15:00:00,80.55,80.67,80.5,80.67,15533.0,71.9097,72.0169,71.8651,72.0169,15533.0
2019-01-09 15:05:00,80.66,80.67,80.52,80.59,14202.0,72.0079,72.0169,71.883,71.9455,14202.0
2019-01-09 15:10:00,80.61,80.65,80.53,80.57,14775.0,71.9633,71.999,71.8919,71.9276,14775.0
2019-01-09 15:15:00,80.57,80.62,80.55,80.58,9148.0,71.9276,71.9722,71.9097,71.9365,9148.0
2019-01-09 15:20:00,80.61,80.66,80.58,80.58,16385.0,71.9633,72.0079,71.9365,71.9365,16385.0
2019-01-09 15:25:00,80.59,80.66,80.58,80.58,17453.0,71.9455,72.0079,71.9365,71.9365,17453.0
2019-01-09 15:30:00,80.57,80.66,80.47,80.62,28786.0,71.9276,72.0079,71.8383,71.9722,28786.0
2019-01-09 15:35:00,80.62,80.62,80.42,80.44,40430.0,71.9722,71.9722,71.7937,71.8115,40430.0
2019-01-09 15:40:00,80.45,80.48,80.34,80.48,44068.0,71.8205,71.8473,71.7223,71.8473,44068.0
2019-01-09 15:45:00,80.48,80.5,80.32,80.41,51667.0,71.8473,71.8651,71.7044,71.7848,51667.0
2019-01-09 15:50:00,80.4,80.4,80.3,80.31,49689.0,71.7758,71.7758,71.6866,71.6955,49689.0
2019-01-09 15:55:00,80.3,80.61,80.29,80.55,149861.0,71.6866,71.9633,71.6776,71.9097,149861.0
2019-01-10 09:30:00,80.1,80.28,79.96,79.99,26454.0,71.508,71.6687,71.383,71.4098,26454.0
2019-01-10 09:35:00,79.94,80.11,79.69,80.0,15138.0,71.3652,71.5169,71.142,71.4187,15138.0
2019-01-10 09:40:00,80.01,80.03,79.7,79.79,16430.0,71.4277,71.4455,71.1509,71.2313,16430.0
2019-01-10 09:45:00,79.73,79.87,79.59,79.62,9585.0,71.1777,71.3027,71.0527,71.0795,9585.0
2019-01-10 09:50:00,79.62,79.8,79.62,79.74,27956.0,71.0795,71.2402,71.0795,71.1866,27956.0
2019-01-10 09:55:00,79.72,79.85,79.59,79.81,28430.0,71.1688,71.2848,71.0527,71.2491,28430.0
2019-01-10 10:00:00,79.81,79.95,79.74,79.83,15387.0,71.2491,71.3741,71.1866,71.267,15387.0
2019-01-10 10:05:00,79.85,80.08,79.85,80.04,9241.0,71.2848,71.4902,71.2848,71.4545,9241.0
2019-01-10 10:10:00,80.04,80.23,79.99,80.0,52916.0,71.4545,71.6241,71.4098,71.4187,52916.0
2019-01-10 10:15:00,80.01,80.01,79.75,79.86,46724.0,71.4277,71.4277,71.1956,71.2938,46724.0
2019-01-10 10:20:00,79.86,80.11,79.86,80.07,95453.0,71.2938,71.5169,71.2938,71.4812,95453.0
2019-01-10 10:25:00,80.07,80.09,79.92,79.98,71585.0,71.4812,71.4991,71.3473,71.4009,71585.0
2019-01-10 10:30:00,79.98,80.11,79.97,80.07,38063.0,71.4009,71.5169,71.392,71.4812,38063.0
2019-01-10 10:35:00,80.09,80.1,79.94,80.05,36631.0,71.4991,71.508,71.3652,71.4634,36631.0
2019-01-10 10:40:00,80.05,80.05,79.94,79.99,33600.0,71.4634,71.4634,71.3652,71.4098,33600.0
2019-01-10 10:45:00,79.99,80.07,79.95,80.06,18793.0,71.4098,71.4812,71.3741,71.4723,18793.0
2019-01-10 10:50:00,80.03,80.2,80.02,80.15,11974.0,71.4455,71.5973,71.4366,71.5527,11974.0
2019-01-10 10:55:00,80.14,80.17,80.01,80.14,14391.0,71.5437,71.5705,71.4277,71.5437,14391.0
2019-01-10 11:00:00,80.14,80.22,80.06,80.13,25295.0,71.5437,71.6151,71.4723,71.5348,25295.0
2019-01-10 11:05:00,80.14,80.31,80.14,80.18,9645.0,71.5437,71.6955,71.5437,71.5794,9645.0
2019-01-10 11:10:00,80.19,80.32,80.16,80.24,15590.0,71.5884,71.7044,71.5616,71.633,15590.0
2019-01-10 11:15:00,80.23,80.35,80.22,80.29,17511.0,71.6241,71.7312,71.6151,71.6776,17511.0
2019-01-10 11:20:00,80.29,80.31,80.14,80.14,24087.0,71.6776,71.6955,71.5437,71.5437,24087.0
2019-01-10 11:25:00,80.15,80.22,80.05,80.07,16275.0,71.5527,71.6151,71.4634,71.4812,16275.0
2019-01-10 11:30:00,80.1,80.19,80.06,80.19,13984.0,71.508,71.5884,71.4723,71.5884,13984.0
2019-01-10 11:35:00,80.21,80.32,80.21,80.23,13956.0,71.6062,71.7044,71.6062,71.6241,13956.0
2019-01-10 11:40:00,80.23,80.25,80.17,80.17,17149.0,71.6241,71.6419,71.5705,71.5705,17149.0
2019-01-10 11:45:00,80.19,80.3,80.16,80.27,20571.0,71.5884,71.6866,71.5616,71.6598,20571.0
2019-01-10 11:50:00,80.27,80.28,80.18,80.23,23493.0,71.6598,71.6687,71.5794,71.6241,23493.0
2019-01-10 11:55:00,80.23,80.25,80.12,80.17,24817.0,71.6241,71.6419,71.5259,71.5705,24817.0
2019-01-10 12:00:00,80.16,80.38,80.09,80.11,51650.0,71.5616,71.758,71.4991,71.5169,51650.0
2019-01-10 12:05:00,80.12,80.12,79.95,79.99,40671.0,71.5259,71.5259,71.3741,71.4098,40671.0
2019-01-10 12:10:00,79.99,80.17,79.99,80.16,38306.0,71.4098,71.5705,71.4098,71.5616,38306.0
2019-01-10 12:15:00,80.18,80.25,80.13,80.22,25875.0,71.5794,71.6419,71.5348,71.6151,25875.0
2019-01-10 12:20:00,80.22,80.28,80.15,80.28,18309.0,71.6151,71.6687,71.5527,71.6687,18309.0
2019-01-10 12:25:00,80.27,80.33,80.23,80.29,15033.0,71.6598,71.7133,71.6241,71.6776,15033.0
2019-01-10 12:30:00,80.3,80.36,80.24,80.24,19290.0,71.6866,71.7401,71.633,71.633,19290.0
2019-01-10 12:35:00,80.21,80.3,80.21,80.24,27222.0,71.6062,71.6866,71.6062,71.633,27222.0
2019-01-10 12:40:00,80.24,80.25,80.13,80.15,25167.0,71.633,71.6419,71.5348,71.5527,25167.0
2019-01-10 12:45:00,80.15,80.35,80.05,80.28,24809.0,71.5527,71.7312,71.4634,71.6687,24809.0
2019-01-10 12:50:00,80.26,80.38,80.16,80.18,17393.0,71.6509,71.758,71.5616,71.5794,17393.0
2019-01-10 12:55:00,80.19,80.19,80.03,80.03,16623.0,71.5884,71.5884,71.4455,71.4455,16623.0
2019-01-10 13:00:00,80.04,80.17,79.96,80.04,48332.0,71.4545,71.5705,71.383,71.4545,48332.0
2019-01-10 13:05:00,80.03,80.07,79.58,79.6,55452.0,71.4455,71.4812,71.0438,71.0616,55452.0
2019-01-10 13:10:00,79.58,79.77,79.57,79.75,43868.0,71.0438,71.2134,71.0349,71.1956,43868.0
2019-01-10 13:15:00,79.75,79.78,79.62,79.71,66254.0,71.1956,71.2223,71.0795,71.1598,66254.0
2019-01-10 13:20:00,79.73,79.77,79.68,79.75,71128.0,71.1777,71.2134,71.1331,71.1956,71128.0
2019-01-10 13:25:00,79.75,79.91,79.74,79.88,40191.0,71.1956,71.3384,71.1866,71.3116,40191.0
2019-01-10 13:30:00,79.88,79.92,79.71,79.91,19413.0,71.3116,71.3473,71.1598,71.3384,19413.0
2019-01-10 13:35:00,79.92,79.94,79.68,79.7,40927.0,71.3473,71.3652,71.1331,71.1509,40927.0
2019-01-10 13:40:00,79.7,79.71,79.58,79.59,47186.0,71.1509,71.1598,71.0438,71.0527,47186.0
2019-01-10 13:45:00,79.6,79.71,79.57,79.68,24602.0,71.0616,71.1598,71.0349,71.1331,24602.0
2019-01-10 13:50:00,79.69,79.74,79.63,79.66,16650.0,71.142,71.1866,71.0884,71.1152,16650.0
2019-01-10 13:55:00,79.67,79.77,79.66,79.75,33358.0,71.1241,71.2134,71.1152,71.1956,33358.0
2019-01-10 14:00:00,79.76,79.91,79.76,79.87,29258.0,71.2045,71.3384,71.2045,71.3027,29258.0
2019-01-10 14:05:00,79.88,80.06,79.88,80.0,22623.0,71.3116,71.4723,71.3116,71.4187,22623.0
2019-01-10 14:10:00,80.0,80.09,79.98,80.06,22394.0,71.4187,71.4991,71.4009,71.4723,22394.0
2019-01-10 14:15:00,80.06,80.1,80.0,80.1,15506.0,71.4723,71.508,71.4187,71.508,15506.0
2019-01-10 14:20:00,80.1,80.21,80.07,80.14,26116.0,71.508,71.6062,71.4812,71.5437,26116.0
2019-01-10 14:25:00,80.16,80.17,79.95,79.95,36470.0,71.5616,71.5705,71.3741,71.3741,36470.0
2019-01-10 14:30:00,79.96,80.0,79.86,79.97,15832.0,71.383,71.4187,71.2938,71.392,15832.0
2019-01-10 14:35:00,79.97,80.02,79.95,80.0,21400.0,71.392,71.4366,71.3741,71.4187,21400.0
2019-01-10 14:40:00,80.03,80.24,80.02,80.18,20154.0,71.4455,71.633,71.4366,71.5794,20154.0
2019-01-10 14:45:00,80.21,80.22,79.98,80.0,15925.0,71.6062,71.6151,71.4009,71.4187,15925.0
2019-01-10 14:50:00,80.0,80.01,79.91,80.0,19671.0,71.4187,71.4277,71.3384,71.4187,19671.0
2019-01-10 14:55:00,79.98,80.16,79.94,80.16,16378.0,71.4009,71.5616,71.3652,71.5616,16378.0
2019-01-10 15:00:00,80.15,80.23,80.12,80.19,21877.0,71.5527,71.6241,71.5259,71.5884,21877.0
2019-01-10 15:05:00,80.19,80.28,80.14,80.16,22683.0,71.5884,71.6687,71.5437,71.5616,22683.0
2019-01-10 15:10:00,80.17,80.17,79.98,80.14,29901.0,71.5705,71.5705,71.4009,71.5437,29901.0
2019-01-10 15:15:00,80.16,80.17,80.12,80.14,17951.0,71.5616,71.5705,71.5259,71.5437,17951.0
2019-01-10 15:20:00,80.14,80.17,80.08,80.14,24716.0,71.5437,71.5705,71.4902,71.5437,24716.0
2019-01-10 15:25:00,80.14,80.18,80.09,80.16,44989.0,71.5437,71.5794,71.4991,71.5616,44989.0
2019-01-10 15:30:00,80.18,80.2,80.09,80.13,58137.0,71.5794,71.5973,71.4991,71.5348,58137.0
2019-01-10 15:35:00,80.12,80.16,80.05,80.15,43164.0,71.5259,71.5616,71.4634,71.5527,43164.0
2019-01-10 15:40:00,80.15,80.21,80.13,80.2,30454.0,71.5527,71.6062,71.5348,71.5973,30454.0
2019-01-10 15:45:00,80.21,80.23,80.05,80.07,51184.0,71.6062,71.6241,71.4634,71.4812,51184.0
2019-01-10 15:50:00,80.06,80.16,80.06,80.11,69878.0,71.4723,71.5616,71.4723,71.5169,69878.0
2019-01-10 15:55:00,80.1,80.1,79.86,79.93,200316.0,71.508,71.508,71.2938,71.3563,200316.0
2019-01-11 09:30:00,79.37,79.72,79.32,79.63,20364.0,70.8563,71.1688,70.8117,71.0884,20364.0
2019-01-11 09:35:00,79.69,79.69,79.33,79.33,22605.0,71.142,71.142,70.8206,70.8206,22605.0
2019-01-11 09:40:00,79.36,79.47,79.04,79.21,10886.0,70.8474,70.9456,70.5617,70.7135,10886.0
2019-01-11 09:45:00,79.3,79.51,79.25,79.47,16421.0,70.7938,70.9813,70.7492,70.9456,16421.0
2019-01-11 09:50:00,79.5,79.5,79.21,79.31,23121.0,70.9724,70.9724,70.7135,70.8028,23121.0
2019-01-11 09:55:00,79.29,79.54,79.23,79.53,8180.0,70.7849,71.0081,70.7313,70.9992,8180.0
2019-01-11 10:00:00,79.5,79.62,79.46,79.55,10155.0,70.9724,71.0795,70.9367,71.017,10155.0
2019-01-11 10:05:00,79.6,79.74,79.56,79.71,7311.0,71.0616,71.1866,71.0259,71.1598,7311.0
2019-01-11 10:10:00,79.72,79.72,79.49,79.57,8185.0,71.1688,71.1688,70.9634,71.0349,8185.0
2019-01-11 10:15:00,79.53,79.69,79.45,79.68,21260.0,70.9992,71.142,70.9277,71.1331,21260.0
2019-01-11 10:20:00,79.68,79.71,79.59,79.6,12663.0,71.1331,71.1598,71.0527,71.0616,12663.0
2019-01-11 10:25:00,79.57,79.57,79.35,79.37,22830.0,71.0349,71.0349,70.8385,70.8563,22830.0
2019-01-11 10:30:00,79.34,79.48,79.29,79.48,10259.0,70.8295,70.9545,70.7849,70.9545,10259.0
2019-01-11 10:35:00,79.5,79.54,79.4,79.45,11548.0,70.9724,71.0081,70.8831,70.9277,11548.0
2019-01-11 10:40:00,79.41,79.44,79.34,79.4,5490.0,70.892,70.9188,70.8295,70.8831,5490.0
2019-01-11 10:45:00,79.38,79.49,79.33,79.45,13940.0,70.8652,70.9634,70.8206,70.9277,13940.0
2019-01-11 10:50:00,79.48,79.58,79.38,79.58,3149.0,70.9545,71.0438,70.8652,71.0438,3149.0
2019-01-11 10:55:00,79.63,79.82,79.63,79.79,12307.0,71.0884,71.2581,71.0884,71.2313,12307.0
2019-01-11 11:00:00,79.77,79.86,79.74,79.79,5168.0,71.2134,71.2938,71.1866,71.2313,5168.0
2019-01-11 11:05:00,79.82,79.92,79.72,79.82,7592.0,71.2581,71.3473,71.1688,71.2581,7592.0
2019-01-11 11:10:00,79.82,79.82,79.63,79.68,6735.0,71.2581,71.2581,71.0884,71.1331,6735.0
2019-01-11 11:15:00,79.67,80.02,79.64,79.97,20329.0,71.1241,71.4366,71.0974,71.392,20329.0
2019-01-11 11:20:00,79.94,80.06,79.93,80.05,8359.0,71.3652,71.4723,71.3563,71.4634,8359.0
2019-01-11 11:25:00,80.01,80.01,79.89,79.99,3400.0,71.4277,71.4277,71.3205,71.4098,3400.0
2019-01-11 11:30:00,79.99,80.14,79.97,80.14,5539.0,71.4098,71.5437,71.392,71.5437,5539.0
2019-01-11 11:35:00,80.16,80.21,80.11,80.16,7719.0,71.5616,71.6062,71.5169,71.5616,7719.0
2019-01-11 11:40:00,80.14,80.23,80.11,80.23,8762.0,71.5437,71.6241,71.5169,71.6241,8762.0
2019-01-11 11:45:00,80.25,80.48,80.23,80.48,18234.0,71.6419,71.8473,71.6241,71.8473,18234.0
2019-01-11 11:50:00,80.5,80.51,80.35,80.35,20359.0,71.8651,71.874,71.7312,71.7312,20359.0
2019-01-11 11:55:00,80.35,80.41,80.34,80.39,6256.0,71.7312,71.7848,71.7223,71.7669,6256.0
2019-01-11 12:00:00,80.37,80.44,80.37,80.4,6329.0,71.7491,71.8115,71.7491,71.7758,6329.0
2019-01-11 12:05:00,80.42,80.46,80.31,80.31,5030.0,71.7937,71.8294,71.6955,71.6955,5030.0
2019-01-11 12:10:00,80.28,80.39,80.25,80.39,7676.0,71.6687,71.7669,71.6419,71.7669,7676.0
2019-01-11 12:15:00,80.38,80.43,80.27,80.27,2594.0,71.758,71.8026,71.6598,71.6598,2594.0
2019-01-11 12:20:00,80.28,80.29,80.19,80.29,2900.0,71.6687,71.6776,71.5884,71.6776,2900.0
2019-01-11 12:25:00,80.27,80.31,80.22,80.27,3239.0,71.6598,71.6955,71.6151,71.6598,3239.0
2019-01-11 12:30:00,80.26,80.48,80.23,80.46,12944.0,71.6509,71.8473,71.6241,71.8294,12944.0
2019-01-11 12:35:00,80.46,80.62,80.45,80.6,16812.0,71.8294,71.9722,71.8205,71.9544,16812.0
2019-01-11 12:40:00,80.62,80.71,80.61,80.7,19439.0,71.9722,72.0526,71.9633,72.0437,19439.0
2019-01-11 12:45:00,80.7,80.71,80.55,80.59,26733.0,72.0437,72.0526,71.9097,71.9455,26733.0
2019-01-11 12:50:00,80.59,80.69,80.58,80.64,9852.0,71.9455,72.0347,71.9365,71.9901,9852.0
2019-01-11 12:55:00,80.65,80.65,80.56,80.59,6695.0,71.999,71.999,71.9187,71.9455,6695.0
2019-01-11 13:00:00,80.58,80.61,80.48,80.51,14017.0,71.9365,71.9633,71.8473,71.874,14017.0
2019-01-11 13:05:00,80.52,80.57,80.52,80.52,12129.0,71.883,71.9276,71.883,71.883,12129.0
2019-01-11 13:10:00,80.53,80.58,80.39,80.39,40922.0,71.8919,71.9365,71.7669,71.7669,40922.0
2019-01-11 13:15:00,80.41,80.55,80.41,80.51,6727.0,71.7848,71.9097,71.7848,71.874,6727.0
2019-01-11 13:20:00,80.5,80.5,80.38,80.4,6134.0,71.8651,71.8651,71.758,71.7758,6134.0
2019-01-11 13:25:00,80.37,80.42,80.31,80.39,6013.0,71.7491,71.7937,71.6955,71.7669,6013.0
2019-01-11 13:30:00,80.4,80.42,80.36,80.38,5140.0,71.7758,71.7937,71.7401,71.758,5140.0
2019-01-11 13:35:00,80.4,80.41,80.35,80.39,4364.0,71.7758,71.7848,71.7312,71.7669,4364.0
2019-01-11 13:40:00,80.39,80.46,80.39,80.43,5008.0,71.7669,71.8294,71.7669,71.8026,5008.0
2019-01-11 13:45:00,80.45,80.49,80.44,80.45,9674.0,71.8205,71.8562,71.8115,71.8205,9674.0
2019-01-11 13:50:00,80.45,80.53,80.45,80.53,7395.0,71.8205,71.8919,71.8205,71.8919,7395.0
2019-01-11 13:55:00,80.52,80.58,80.5,80.54,8573.0,71.883,71.9365,71.8651,71.9008,8573.0
2019-01-11 14:00:00,80.53,80.59,80.52,80.54,9725.0,71.8919,71.9455,71.883,71.9008,9725.0
2019-01-11 14:05:00,80.54,80.62,80.51,80.61,6605.0,71.9008,71.9722,71.874,71.9633,6605.0
2019-01-11 14:10:00,80.61,80.65,80.58,80.59,8217.0,71.9633,71.999,71.9365,71.9455,8217.0
2019-01-11 14:15:00,80.59,80.59,80.47,80.47,9221.0,71.9455,71.9455,71.8383,71.8383,9221.0
2019-01-11 14:20:00,80.47,80.54,80.47,80.53,10435.0,71.8383,71.9008,71.8383,71.8919,10435.0
2019-01-11 14:25:00,80.52,80.52,80.43,80.48,7914.0,71.883,71.883,71.8026,71.8473,7914.0
2019-01-11 14:30:00,80.49,80.49,80.36,80.45,12070.0,71.8562,71.8562,71.7401,71.8205,12070.0
2019-01-11 14:35:00,80.46,80.48,80.43,80.48,8030.0,71.8294,71.8473,71.8026,71.8473,8030.0
2019-01-11 14:40:00,80.47,80.48,80.4,80.46,7669.0,71.8383,71.8473,71.7758,71.8294,7669.0
2019-01-11 14:45:00,80.43,80.45,80.37,80.4,6390.0,71.8026,71.8205,71.7491,71.7758,6390.0
2019-01-11 14:50:00,80.42,80.45,80.31,80.34,34839.0,71.7937,71.8205,71.6955,71.7223,34839.0
2019-01-11 14:55:00,80.33,80.34,80.27,80.31,12442.0,71.7133,71.7223,71.6598,71.6955,12442.0
2019-01-11 15:00:00,80.31,80.38,80.29,80.33,11220.0,71.6955,71.758,71.6776,71.7133,11220.0
2019-01-11 15:05:00,80.35,80.45,80.33,80.41,20718.0,71.7312,71.8205,71.7133,71.7848,20718.0
2019-01-11 15:10:00,80.42,80.46,80.39,80.39,14174.0,71.7937,71.8294,71.7669,71.7669,14174.0
2019-01-11 15:15:00,80.39,80.41,80.35,80.41,19609.0,71.7669,71.7848,71.7312,71.7848,19609.0
2019-01-11 15:20:00,80.42,80.46,80.38,80.44,19019.0,71.7937,71.8294,71.758,71.8115,19019.0
2019-01-11 15:25:00,80.43,80.43,80.35,80.36,20912.0,71.8026,71.8026,71.7312,71.7401,20912.0
2019-01-11 15:30:00,80.37,80.44,80.36,80.43,25134.0,71.7491,71.8115,71.7401,71.8026,25134.0
2019-01-11 15:35:00,80.43,80.58,80.43,80.54,33433.0,71.8026,71.9365,71.8026,71.9008,33433.0
2019-01-11 15:40:00,80.54,80.58,80.51,80.56,29577.0,71.9008,71.9365,71.874,71.9187,29577.0
2019-01-11 15:45:00,80.56,80.65,80.56,80.62,55487.0,71.9187,71.999,71.9187,71.9722,55487.0
2019-01-11 15:50:00,80.62,80.67,80.58,80.62,50418.0,71.9722,72.0169,71.9365,71.9722,50418.0
2019-01-11 15:55:00,80.62,81.03,80.62,80.95,342110.0,71.9722,72.3383,71.9722,72.2668,342110.0
2019-01-14 09:30:00,80.21,80.38,79.92,80.38,41367.0,71.6062,71.758,71.3473,71.758,41367.0
2019-01-14 09:35:00,80.44,80.89,80.4,80.71,7453.0,71.8115,72.2133,71.7758,72.0526,7453.0
2019-01-14 09:40:00,80.73,81.05,80.72,80.86,15637.0,72.0704,72.3561,72.0615,72.1865,15637.0
2019-01-14 09:45:00,80.96,80.96,80.74,80.74,9681.0,72.2758,72.2758,72.0794,72.0794,9681.0
2019-01-14 09:50:00,80.78,81.0,80.7,80.92,5728.0,72.1151,72.3115,72.0437,72.2401,5728.0
2019-01-14 09:55:00,80.93,80.99,80.83,80.96,5333.0,72.249,72.3025,72.1597,72.2758,5333.0
2019-01-14 10:00:00,80.98,81.2,80.94,81.17,11010.0,72.2936,72.49,72.2579,72.4632,11010.0
2019-01-14 10:05:00,81.17,81.42,81.1,81.4,25185.0,72.4632,72.6864,72.4008,72.6686,25185.0
2019-01-14 10:10:00,81.42,81.57,81.41,81.56,27386.0,72.6864,72.8203,72.6775,72.8114,27386.0
2019-01-14 10:15:00,81.55,81.58,81.41,81.53,14065.0,72.8025,72.8293,72.6775,72.7846,14065.0
2019-01-14 10:20:00,81.54,81.58,81.31,81.33,13887.0,72.7936,72.8293,72.5882,72.6061,13887.0
2019-01-14 10:25:00,81.27,81.27,81.14,81.21,21129.0,72.5525,72.5525,72.4365,72.499,21129.0
2019-01-14 10:30:00,81.22,81.35,81.16,81.26,17148.0,72.5079,72.6239,72.4543,72.5436,17148.0
2019-01-14 10:35:00,81.25,81.25,81.13,81.21,19994.0,72.5347,72.5347,72.4275,72.499,19994.0
2019-01-14 10:40:00,81.2,81.28,81.17,81.22,9306.0,72.49,72.5614,72.4632,72.5079,9306.0
2019-01-14 10:45:00,81.25,81.28,80.88,80.91,11307.0,72.5347,72.5614,72.2043,72.2311,11307.0
2019-01-14 10:50:00,80.93,81.18,80.93,80.98,24460.0,72.249,72.4722,72.249,72.2936,24460.0
2019-01-14 10:55:00,81.0,81.14,81.0,81.03,8469.0,72.3115,72.4365,72.3115,72.3383,8469.0
2019-01-14 11:00:00,80.99,81.14,80.89,81.06,16193.0,72.3025,72.4365,72.2133,72.365,16193.0
2019-01-14 11:05:00,81.09,81.09,80.84,80.9,19687.0,72.3918,72.3918,72.1686,72.2222,19687.0
2019-01-14 11:10:00,80.89,81.05,80.79,80.84,86586.0,72.2133,72.3561,72.124,72.1686,86586.0
2019-01-14 11:15:00,80.84,80.98,80.51,80.58,21695.0,72.1686,72.2936,71.874,71.9365,21695.0
2019-01-14 11:20:00,80.56,80.75,80.54,80.68,49259.0,71.9187,72.0883,71.9008,72.0258,49259.0
2019-01-14 11:25:00,80.67,80.95,80.67,80.93,25076.0,72.0169,72.2668,72.0169,72.249,25076.0
2019-01-14 11:30:00,80.9,81.05,80.88,81.0,12618.0,72.2222,72.3561,72.2043,72.3115,12618.0
2019-01-14 11:35:00,81.01,81.13,81.0,81.09,12972.0,72.3204,72.4275,72.3115,72.3918,12972.0
2019-01-14 11:40:00,81.09,81.17,80.99,81.14,14773.0,72.3918,72.4632,72.3025,72.4365,14773.0
2019-01-14 11:45:00,81.14,81.14,81.09,81.11,5644.0,72.4365,72.4365,72.3918,72.4097,5644.0
2019-01-14 11:50:00,81.1,81.14,80.99,81.01,5831.0,72.4008,72.4365,72.3025,72.3204,5831.0
2019-01-14 11:55:00,81.01,81.1,80.98,81.04,11349.0,72.3204,72.4008,72.2936,72.3472,11349.0
2019-01-14 12:00:00,81.06,81.12,81.04,81.12,6360.0,72.365,72.4186,72.3472,72.4186,6360.0
2019-01-14 12:05:00,81.12,81.18,81.09,81.1,9248.0,72.4186,72.4722,72.3918,72.4008,9248.0
2019-01-14 12:10:00,81.11,81.3,81.11,81.3,25026.0,72.4097,72.5793,72.4097,72.5793,25026.0
2019-01-14 12:15:00,81.27,81.47,81.19,81.45,13732.0,72.5525,72.7311,72.4811,72.7132,13732.0
2019-01-14 12:20:00,81.43,81.45,81.35,81.38,9369.0,72.6954,72.7132,72.6239,72.6507,9369.0
2019-01-14 12:25:00,81.38,81.45,81.36,81.44,8953.0,72.6507,72.7132,72.6329,72.7043,8953.0
2019-01-14 12:30:00,81.46,81.47,81.39,81.4,7161.0,72.7221,72.7311,72.6596,72.6686,7161.0
2019-01-14 12:35:00,81.4,81.43,81.37,81.41,6546.0,72.6686,72.6954,72.6418,72.6775,6546.0
2019-01-14 12:40:00,81.41,81.44,81.36,81.43,9667.0,72.6775,72.7043,72.6329,72.6954,9667.0
2019-01-14 12:45:00,81.44,81.47,81.37,81.41,21894.0,72.7043,72.7311,72.6418,72.6775,21894.0
2019-01-14 12:50:00,81.4,81.47,81.39,81.44,15671.0,72.6686,72.7311,72.6596,72.7043,15671.0
2019-01-14 12:55:00,81.44,81.48,81.43,81.45,10310.0,72.7043,72.74,72.6954,72.7132,10310.0
2019-01-14 13:00:00,81.45,81.48,81.41,81.45,16417.0,72.7132,72.74,72.6775,72.7132,16417.0
2019-01-14 13:05:00,81.45,81.48,81.37,81.48,22628.0,72.7132,72.74,72.6418,72.74,22628.0
2019-01-14 13:10:00,81.48,81.63,81.45,81.58,22911.0,72.74,72.8739,72.7132,72.8293,22911.0
2019-01-14 13:15:00,81.58,81.62,81.55,81.61,10053.0,72.8293,72.865,72.8025,72.856,10053.0
2019-01-14 13:20:00,81.61,81.65,81.55,81.57,12905.0,72.856,72.8918,72.8025,72.8203,12905.0
2019-01-14 13:25:00,81.54,81.58,81.52,81.53,11466.0,72.7936,72.8293,72.7757,72.7846,11466.0
2019-01-14 13:30:00,81.54,81.55,81.48,81.51,6328.0,72.7936,72.8025,72.74,72.7668,6328.0
2019-01-14 13:35:00,81.49,81.51,81.47,81.48,7808.0,72.7489,72.7668,72.7311,72.74,7808.0
2019-01-14 13:40:00,81.48,81.56,81.45,81.52,13625.0,72.74,72.8114,72.7132,72.7757,13625.0
2019-01-14 13:45:00,81.53,81.53,81.42,81.43,17596.0,72.7846,72.7846,72.6864,72.6954,17596.0
2019-01-14 13:50:00,81.42,81.43,81.36,81.39,8325.0,72.6864,72.6954,72.6329,72.6596,8325.0
2019-01-14 13:55:00,81.4,81.42,81.28,81.31,6520.0,72.6686,72.6864,72.5614,72.5882,6520.0
2019-01-14 14:00:00,81.32,81.33,81.26,81.33,16997.0,72.5972,72.6061,72.5436,72.6061,16997.0
2019-01-14 14:05:00,81.34,81.37,81.24,81.24,12621.0,72.615,72.6418,72.5257,72.5257,12621.0
2019-01-14 14:10:00,81.23,81.25,81.2,81.25,10068.0,72.5168,72.5347,72.49,72.5347,10068.0
2019-01-14 14:15:00,81.24,81.24,81.18,81.19,9655.0,72.5257,72.5257,72.4722,72.4811,9655.0
2019-01-14 14:20:00,81.17,81.33,81.17,81.32,20416.0,72.4632,72.6061,72.4632,72.5972,20416.0
2019-01-14 14:25:00,81.31,81.37,81.24,81.37,23956.0,72.5882,72.6418,72.5257,72.6418,23956.0
2019-01-14 14:30:00,81.37,81.41,81.35,81.39,18060.0,72.6418,72.6775,72.6239,72.6596,18060.0
2019-01-14 14:35:00,81.39,81.45,81.37,81.44,9622.0,72.6596,72.7132,72.6418,72.7043,9622.0
2019-01-14 14:40:00,81.45,81.47,81.4,81.45,9826.0,72.7132,72.7311,72.6686,72.7132,9826.0
2019-01-14 14:45:00,81.45,81.49,81.44,81.47,10295.0,72.7132,72.7489,72.7043,72.7311,10295.0
2019-01-14 14:50:00,81.46,81.51,81.45,81.49,9276.0,72.7221,72.7668,72.7132,72.7489,9276.0
2019-01-14 14:55:00,81.5,81.52,81.48,81.48,7195.0,72.7578,72.7757,72.74,72.74,7195.0
2019-01-14 15:00:00,81.48,81.51,81.43,81.43,9966.0,72.74,72.7668,72.6954,72.6954,9966.0
2019-01-14 15:05:00,81.45,81.49,81.44,81.46,10286.0,72.7132,72.7489,72.7043,72.7221,10286.0
2019-01-14 15:10:00,81.47,81.47,81.3,81.32,11940.0,72.7311,72.7311,72.5793,72.5972,11940.0
2019-01-14 15:15:00,81.3,81.35,81.29,81.29,13530.0,72.5793,72.6239,72.5704,72.5704,13530.0
2019-01-14 15:20:00,81.3,81.35,81.26,81.32,12099.0,72.5793,72.6239,72.5436,72.5972,12099.0
2019-01-14 15:25:00,81.32,81.32,81.21,81.21,11504.0,72.5972,72.5972,72.499,72.499,11504.0
2019-01-14 15:30:00,81.21,81.32,81.21,81.25,13476.0,72.499,72.5972,72.499,72.5347,13476.0
2019-01-14 15:35:00,81.25,81.28,81.21,81.26,15138.0,72.5347,72.5614,72.499,72.5436,15138.0
2019-01-14 15:40:00,81.26,81.28,81.19,81.24,27084.0,72.5436,72.5614,72.4811,72.5257,27084.0
2019-01-14 15:45:00,81.24,81.26,81.18,81.18,42751.0,72.5257,72.5436,72.4722,72.4722,42751.0
2019-01-14 15:50:00,81.17,81.2,81.06,81.08,45479.0,72.4632,72.49,72.365,72.3829,45479.0
2019-01-14 15:55:00,81.07,81.41,81.07,81.4,339940.0,72.374,72.6775,72.374,72.6686,339940.0
2019-01-15 09:30:00,81.0,81.25,80.62,80.62,30832.0,72.3115,72.5347,71.9722,71.9722,30832.0
2019-01-15 09:35:00,80.73,81.17,80.63,81.17,16411.0,72.0704,72.4632,71.9812,72.4632,16411.0
2019-01-15 09:40:00,81.15,81.27,81.0,81.1,15538.0,72.4454,72.5525,72.3115,72.4008,15538.0
2019-01-15 09:45:00,81.14,81.15,80.75,80.97,19497.0,72.4365,72.4454,72.0883,72.2847,19497.0
2019-01-15 09:50:00,80.99,81.01,80.73,80.9,14687.0,72.3025,72.3204,72.0704,72.2222,14687.0
2019-01-15 09:55:00,80.91,80.91,80.75,80.85,22568.0,72.2311,72.2311,72.0883,72.1776,22568.0
2019-01-15 10:00:00,80.85,81.3,80.85,81.17,52591.0,72.1776,72.5793,72.1776,72.4632,52591.0
2019-01-15 10:05:00,81.18,81.18,80.92,80.92,41812.0,72.4722,72.4722,72.2401,72.2401,41812.0
2019-01-15 10:10:00,80.93,81.0,80.72,80.81,43869.0,72.249,72.3115,72.0615,72.1419,43869.0
2019-01-15 10:15:00,80.8,80.81,80.58,80.67,28170.0,72.1329,72.1419,71.9365,72.0169,28170.0
2019-01-15 10:20:00,80.71,80.71,80.52,80.63,18836.0,72.0526,72.0526,71.883,71.9812,18836.0
2019-01-15 10:25:00,80.63,80.84,80.59,80.8,44732.0,71.9812,72.1686,71.9455,72.1329,44732.0
2019-01-15 10:30:00,80.81,81.06,80.78,81.04,92455.0,72.1419,72.365,72.1151,72.3472,92455.0
2019-01-15 10:35:00,81.05,81.12,80.96,81.03,141326.0,72.3561,72.4186,72.2758,72.3383,141326.0
2019-01-15 10:40:00,81.05,81.24,81.03,81.22,57391.0,72.3561,72.5257,72.3383,72.5079,57391.0
2019-01-15 10:45:00,81.23,81.24,80.92,80.96,42136.0,72.5168,72.5257,72.2401,72.2758,42136.0
2019-01-15 10:50:00,80.94,81.0,80.88,80.92,15475.0,72.2579,72.3115,72.2043,72.2401,15475.0
2019-01-15 10:55:00,80.96,81.09,80.87,81.09,14735.0,72.2758,72.3918,72.1954,72.3918,14735.0
2019-01-15 11:00:00,81.13,81.15,81.07,81.14,9810.0,72.4275,72.4454,72.374,72.4365,9810.0
2019-01-15 11:05:00,81.15,81.18,80.97,81.06,12576.0,72.4454,72.4722,72.2847,72.365,12576.0
2019-01-15 11:10:00,81.03,81.04,80.84,80.87,11310.0,72.3383,72.3472,72.1686,72.1954,11310.0
2019-01-15 11:15:00,80.84,80.94,80.84,80.94,8641.0,72.1686,72.2579,72.1686,72.2579,8641.0
2019-01-15 11:20:00,80.92,80.92,80.76,80.76,13494.0,72.2401,72.2401,72.0972,72.0972,13494.0
2019-01-15 11:25:00,80.73,80.85,80.71,80.81,5386.0,72.0704,72.1776,72.0526,72.1419,5386.0
2019-01-15 11:30:00,80.81,80.93,80.76,80.89,13675.0,72.1419,72.249,72.0972,72.2133,13675.0
2019-01-15 11:35:00,80.9,80.95,80.86,80.9,14062.0,72.2222,72.2668,72.1865,72.2222,14062.0
2019-01-15 11:40:00,80.89,81.03,80.85,80.93,31339.0,72.2133,72.3383,72.1776,72.249,31339.0
2019-01-15 11:45:00,80.96,81.05,80.94,81.04,9763.0,72.2758,72.3561,72.2579,72.3472,9763.0
2019-01-15 11:50:00,81.06,81.18,81.01,81.17,16705.0,72.365,72.4722,72.3204,72.4632,16705.0
2019-01-15 11:55:00,81.19,81.4,81.16,81.34,10516.0,72.4811,72.6686,72.4543,72.615,10516.0
2019-01-15 12:00:00,81.34,81.57,81.3,81.53,12126.0,72.615,72.8203,72.5793,72.7846,12126.0
2019-01-15 12:05:00,81.53,81.56,81.38,81.42,11225.0,72.7846,72.8114,72.6507,72.6864,11225.0
2019-01-15 12:10:00,81.41,81.51,81.39,81.51,10604.0,72.6775,72.7668,72.6596,72.7668,10604.0
2019-01-15 12:15:00,81.49,81.55,81.39,81.51,34119.0,72.7489,72.8025,72.6596,72.7668,34119.0
2019-01-15 12:20:00,81.51,81.63,81.5,81.5,18661.0,72.7668,72.8739,72.7578,72.7578,18661.0
2019-01-15 12:25:00,81.48,81.48,81.4,81.41,8072.0,72.74,72.74,72.6686,72.6775,8072.0
2019-01-15 12:30:00,81.4,81.4,81.22,81.29,12342.0,72.6686,72.6686,72.5079,72.5704,12342.0
2019-01-15 12:35:00,81.28,81.47,81.27,81.47,26400.0,72.5614,72.7311,72.5525,72.7311,26400.0
2019-01-15 12:40:00,81.48,81.53,81.38,81.38,16792.0,72.74,72.7846,72.6507,72.6507,16792.0
2019-01-15 12:45:00,81.38,81.43,81.34,81.39,17533.0,72.6507,72.6954,72.615,72.6596,17533.0
2019-01-15 12:50:00,81.37,81.37,81.26,81.26,10070.0,72.6418,72.6418,72.5436,72.5436,10070.0
2019-01-15 12:55:00,81.26,81.29,81.13,81.24,17628.0,72.5436,72.5704,72.4275,72.5257,17628.0
2019-01-15 13:00:00,81.24,81.44,81.24,81.43,45344.0,72.5257,72.7043,72.5257,72.6954,45344.0
2019-01-15 13:05:00,81.44,81.49,81.4,81.44,45866.0,72.7043,72.7489,72.6686,72.7043,45866.0
2019-01-15 13:10:00,81.44,81.46,81.33,81.39,33095.0,72.7043,72.7221,72.6061,72.6596,33095.0
2019-01-15 13:15:00,81.39,81.41,81.24,81.32,32523.0,72.6596,72.6775,72.5257,72.5972,32523.0
2019-01-15 13:20:00,81.31,81.37,81.25,81.26,12826.0,72.5882,72.6418,72.5347,72.5436,12826.0
2019-01-15 13:25:00,81.26,81.29,81.23,81.26,8906.0,72.5436,72.5704,72.5168,72.5436,8906.0
2019-01-15 13:30:00,81.25,81.3,81.2,81.22,10553.0,72.5347,72.5793,72.49,72.5079,10553.0
2019-01-15 13:35:00,81.23,81.32,81.22,81.28,8411.0,72.5168,72.5972,72.5079,72.5614,8411.0
2019-01-15 13:40:00,81.28,81.33,81.25,81.28,8557.0,72.5614,72.6061,72.5347,72.5614,8557.0
2019-01-15 13:45:00,81.27,81.27,81.06,81.11,9567.0,72.5525,72.5525,72.365,72.4097,9567.0
2019-01-15 13:50:00,81.12,81.15,81.11,81.11,5578.0,72.4186,72.4454,72.4097,72.4097,5578.0
2019-01-15 13:55:00,81.11,81.12,81.08,81.09,8334.0,72.4097,72.4186,72.3829,72.3918,8334.0
2019-01-15 14:00:00,81.08,81.25,81.08,81.09,15018.0,72.3829,72.5347,72.3829,72.3918,15018.0
2019-01-15 14:05:00,81.09,81.15,81.06,81.1,9040.0,72.3918,72.4454,72.365,72.4008,9040.0
2019-01-15 14:10:00,81.11,81.13,81.06,81.12,10470.0,72.4097,72.4275,72.365,72.4186,10470.0
2019-01-15 14:15:00,81.11,81.11,80.97,81.07,14501.0,72.4097,72.4097,72.2847,72.374,14501.0
2019-01-15 14:20:00,81.06,81.07,80.96,81.04,20750.0,72.365,72.374,72.2758,72.3472,20750.0
2019-01-15 14:25:00,81.02,81.02,80.79,80.81,14694.0,72.3293,72.3293,72.124,72.1419,14694.0
2019-01-15 14:30:00,80.78,80.97,80.73,80.96,12174.0,72.1151,72.2847,72.0704,72.2758,12174.0
2019-01-15 14:35:00,80.92,80.95,80.76,80.87,15999.0,72.2401,72.2668,72.0972,72.1954,15999.0
2019-01-15 14:40:00,80.88,81.09,80.86,81.04,13239.0,72.2043,72.3918,72.1865,72.3472,13239.0
2019-01-15 14:45:00,81.03,81.1,80.99,81.08,12188.0,72.3383,72.4008,72.3025,72.3829,12188.0
2019-01-15 14:50:00,81.05,81.18,81.05,81.12,8301.0,72.3561,72.4722,72.3561,72.4186,8301.0
2019-01-15 14:55:00,81.12,81.13,81.01,81.05,12460.0,72.4186,72.4275,72.3204,72.3561,12460.0
2019-01-15 15:00:00,81.06,81.06,80.97,81.01,18615.0,72.365,72.365,72.2847,72.3204,18615.0
2019-01-15 15:05:00,81.0,81.21,80.98,81.18,13604.0,72.3115,72.499,72.2936,72.4722,13604.0
2019-01-15 15:10:00,81.2,81.25,81.14,81.25,40636.0,72.49,72.5347,72.4365,72.5347,40636.0
2019-01-15 15:15:00,81.24,81.24,81.14,81.14,27864.0,72.5257,72.5257,72.4365,72.4365,27864.0
2019-01-15 15:20:00,81.14,81.19,81.09,81.16,33187.0,72.4365,72.4811,72.3918,72.4543,33187.0
2019-01-15 15:25:00,81.15,81.23,81.13,81.21,19542.0,72.4454,72.5168,72.4275,72.499,19542.0
2019-01-15 15:30:00,81.22,81.28,81.18,81.25,22344.0,72.5079,72.5614,72.4722,72.5347,22344.0
2019-01-15 15:35:00,81.26,81.28,81.16,81.2,20781.0,72.5436,72.5614,72.4543,72.49,20781.0
2019-01-15 15:40:00,81.2,81.3,81.15,81.28,30427.0,72.49,72.5793,72.4454,72.5614,30427.0
2019-01-15 15:45:00,81.25,81.35,81.24,81.3,38187.0,72.5347,72.6239,72.5257,72.5793,38187.0
2019-01-15 15:50:00,81.29,81.33,81.24,81.33,31793.0,72.5704,72.6061,72.5257,72.6061,31793.0
2019-01-15 15:55:00,81.33,81.51,81.3,81.51,125625.0,72.6061,72.7668,72.5793,72.7668,125625.0
2019-01-16 09:30:00,82.4,82.75,82.19,82.22,59484.0,73.5613,73.8738,73.3738,73.4006,59484.0
2019-01-16 09:35:00,82.23,82.62,82.23,82.3,12890.0,73.4095,73.7577,73.4095,73.472,12890.0
2019-01-16 09:40:00,82.28,82.44,82.16,82.29,25822.0,73.4542,73.597,73.347,73.4631,25822.0
2019-01-16 09:45:00,82.29,82.63,82.29,82.39,23521.0,73.4631,73.7666,73.4631,73.5524,23521.0
2019-01-16 09:50:00,82.39,82.55,82.3,82.45,33933.0,73.5524,73.6952,73.472,73.6059,33933.0
2019-01-16 09:55:00,82.45,82.66,82.4,82.56,74312.0,73.6059,73.7934,73.5613,73.7041,74312.0
2019-01-16 10:00:00,82.58,82.6,82.38,82.51,35281.0,73.722,73.7399,73.5435,73.6595,35281.0
2019-01-16 10:05:00,82.53,82.78,82.53,82.77,28135.0,73.6774,73.9005,73.6774,73.8916,28135.0
2019-01-16 10:10:00,82.8,82.84,82.68,82.72,29271.0,73.9184,73.9541,73.8113,73.847,29271.0
2019-01-16 10:15:00,82.74,82.75,82.64,82.75,53319.0,73.8648,73.8738,73.7756,73.8738,53319.0
2019-01-16 10:20:00,82.75,82.86,82.7,82.81,37570.0,73.8738,73.972,73.8291,73.9273,37570.0
2019-01-16 10:25:00,82.82,82.91,82.66,82.9,37134.0,73.9363,74.0166,73.7934,74.0077,37134.0
2019-01-16 10:30:00,82.89,82.94,82.76,82.77,37329.0,73.9987,74.0434,73.8827,73.8916,37329.0
2019-01-16 10:35:00,82.77,82.97,82.76,82.95,32420.0,73.8916,74.0702,73.8827,74.0523,32420.0
2019-01-16 10:40:00,82.95,82.98,82.84,82.92,41379.0,74.0523,74.0791,73.9541,74.0255,41379.0
2019-01-16 10:45:00,82.91,82.99,82.85,82.99,18169.0,74.0166,74.088,73.963,74.088,18169.0
2019-01-16 10:50:00,82.98,83.18,82.98,83.04,19237.0,74.0791,74.2576,74.0791,74.1327,19237.0
2019-01-16 10:55:00,83.02,83.15,82.96,83.15,16271.0,74.1148,74.2309,74.0612,74.2309,16271.0
2019-01-16 11:00:00,83.15,83.2,83.04,83.14,36603.0,74.2309,74.2755,74.1327,74.2219,36603.0
2019-01-16 11:05:00,83.13,83.23,83.05,83.16,23937.0,74.213,74.3023,74.1416,74.2398,23937.0
2019-01-16 11:10:00,83.16,83.28,83.08,83.27,23555.0,74.2398,74.3469,74.1684,74.338,23555.0
2019-01-16 11:15:00,83.28,83.37,83.17,83.27,20852.0,74.3469,74.4273,74.2487,74.338,20852.0
2019-01-16 11:20:00,83.28,83.34,83.2,83.25,14068.0,74.3469,74.4005,74.2755,74.3201,14068.0
2019-01-16 11:25:00,83.26,83.34,83.12,83.33,11444.0,74.3291,74.4005,74.2041,74.3915,11444.0
2019-01-16 11:30:00,83.32,83.32,83.18,83.32,20923.0,74.3826,74.3826,74.2576,74.3826,20923.0
2019-01-16 11:35:00,83.32,83.54,83.32,83.47,33003.0,74.3826,74.579,74.3826,74.5165,33003.0
2019-01-16 11:40:00,83.47,83.54,83.39,83.52,16192.0,74.5165,74.579,74.4451,74.5612,16192.0
2019-01-16 11:45:00,83.53,83.58,83.42,83.48,22282.0,74.5701,74.6147,74.4719,74.5255,22282.0
2019-01-16 11:50:00,83.47,83.64,83.42,83.59,24073.0,74.5165,74.6683,74.4719,74.6237,24073.0
2019-01-16 11:55:00,83.58,83.59,83.43,83.57,24422.0,74.6147,74.6237,74.4808,74.6058,24422.0
2019-01-16 12:00:00,83.56,83.64,83.38,83.41,17928.0,74.5969,74.6683,74.4362,74.463,17928.0
2019-01-16 12:05:00,83.42,83.48,83.38,83.45,13537.0,74.4719,74.5255,74.4362,74.4987,13537.0
2019-01-16 12:10:00,83.47,83.61,83.37,83.54,18485.0,74.5165,74.6415,74.4273,74.579,18485.0
2019-01-16 12:15:00,83.54,83.74,83.47,83.72,45493.0,74.579,74.7576,74.5165,74.7397,45493.0
2019-01-16 12:20:00,83.72,83.85,83.71,83.72,23630.0,74.7397,74.8558,74.7308,74.7397,23630.0
2019-01-16 12:25:00,83.69,83.8,83.62,83.79,18920.0,74.7129,74.8111,74.6504,74.8022,18920.0
2019-01-16 12:30:00,83.81,83.85,83.71,83.75,14287.0,74.8201,74.8558,74.7308,74.7665,14287.0
2019-01-16 12:35:00,83.76,83.76,83.61,83.76,35033.0,74.7754,74.7754,74.6415,74.7754,35033.0
2019-01-16 12:40:00,83.77,83.81,83.74,83.75,13834.0,74.7844,74.8201,74.7576,74.7665,13834.0
2019-01-16 12:45:00,83.75,83.78,83.67,83.67,15892.0,74.7665,74.7933,74.6951,74.6951,15892.0
2019-01-16 12:50:00,83.67,83.77,83.66,83.77,20713.0,74.6951,74.7844,74.6862,74.7844,20713.0
2019-01-16 12:55:00,83.78,83.81,83.67,83.7,17627.0,74.7933,74.8201,74.6951,74.7219,17627.0
2019-01-16 13:00:00,83.69,83.83,83.67,83.8,16949.0,74.7129,74.8379,74.6951,74.8111,16949.0
2019-01-16 13:05:00,83.75,83.77,83.61,83.73,25120.0,74.7665,74.7844,74.6415,74.7486,25120.0
2019-01-16 13:10:00,83.74,83.83,83.72,83.76,34337.0,74.7576,74.8379,74.7397,74.7754,34337.0
2019-01-16 13:15:00,83.76,83.86,83.7,83.86,36095.0,74.7754,74.8647,74.7219,74.8647,36095.0
2019-01-16 13:20:00,83.86,83.9,83.81,83.81,8547.0,74.8647,74.9004,74.8201,74.8201,8547.0
2019-01-16 13:25:00,83.81,83.83,83.76,83.76,10588.0,74.8201,74.8379,74.7754,74.7754,10588.0
2019-01-16 13:30:00,83.75,83.95,83.75,83.9,23766.0,74.7665,74.945,74.7665,74.9004,23766.0
2019-01-16 13:35:00,83.9,83.93,83.87,83.92,10417.0,74.9004,74.9272,74.8736,74.9183,10417.0
2019-01-16 13:40:00,83.92,83.92,83.84,83.87,26625.0,74.9183,74.9183,74.8468,74.8736,26625.0
2019-01-16 13:45:00,83.87,83.91,83.8,83.88,12177.0,74.8736,74.9093,74.8111,74.8826,12177.0
2019-01-16 13:50:00,83.88,83.89,83.83,83.84,10338.0,74.8826,74.8915,74.8379,74.8468,10338.0
2019-01-16 13:55:00,83.86,83.91,83.85,83.88,12115.0,74.8647,74.9093,74.8558,74.8826,12115.0
2019-01-16 14:00:00,83.87,83.97,83.87,83.94,17714.0,74.8736,74.9629,74.8736,74.9361,17714.0
2019-01-16 14:05:00,83.92,83.97,83.83,83.83,19119.0,74.9183,74.9629,74.8379,74.8379,19119.0
2019-01-16 14:10:00,83.85,83.86,83.74,83.75,23990.0,74.8558,74.8647,74.7576,74.7665,23990.0
2019-01-16 14:15:00,83.75,83.88,83.75,83.81,22740.0,74.7665,74.8826,74.7665,74.8201,22740.0
2019-01-16 14:20:00,83.82,83.92,83.82,83.92,41494.0,74.829,74.9183,74.829,74.9183,41494.0
2019-01-16 14:25:00,83.92,83.99,83.91,83.98,31008.0,74.9183,74.9808,74.9093,74.9718,31008.0
2019-01-16 14:30:00,83.98,84.25,83.97,84.25,41851.0,74.9718,75.2129,74.9629,75.2129,41851.0
2019-01-16 14:35:00,84.24,84.28,84.17,84.22,29829.0,75.2039,75.2396,75.1414,75.1861,29829.0
2019-01-16 14:40:00,84.22,84.31,84.18,84.2,39280.0,75.1861,75.2664,75.1504,75.1682,39280.0
2019-01-16 14:45:00,84.2,84.2,84.1,84.11,23121.0,75.1682,75.1682,75.079,75.0879,23121.0
2019-01-16 14:50:00,84.12,84.16,83.98,83.99,43716.0,75.0968,75.1325,74.9718,74.9808,43716.0
2019-01-16 14:55:00,83.99,84.09,83.99,84.05,84980.0,74.9808,75.07,74.9808,75.0343,84980.0
2019-01-16 15:00:00,84.05,84.08,84.03,84.07,37856.0,75.0343,75.0611,75.0165,75.0522,37856.0
2019-01-16 15:05:00,84.06,84.08,83.97,83.99,56328.0,75.0432,75.0611,74.9629,74.9808,56328.0
2019-01-16 15:10:00,83.99,84.03,83.86,83.88,61279.0,74.9808,75.0165,74.8647,74.8826,61279.0
2019-01-16 15:15:00,83.88,84.02,83.85,84.02,43561.0,74.8826,75.0075,74.8558,75.0075,43561.0
2019-01-16 15:20:00,84.02,84.17,84.02,84.17,43997.0,75.0075,75.1414,75.0075,75.1414,43997.0
2019-01-16 15:25:00,84.16,84.2,84.05,84.11,134259.0,75.1325,75.1682,75.0343,75.0879,134259.0
2019-01-16 15:30:00,84.1,84.12,83.83,83.85,89879.0,75.079,75.0968,74.8379,74.8558,89879.0
2019-01-16 15:35:00,83.83,83.91,83.79,83.9,71333.0,74.8379,74.9093,74.8022,74.9004,71333.0
2019-01-16 15:40:00,83.89,83.89,83.72,83.74,78466.0,74.8915,74.8915,74.7397,74.7576,78466.0
2019-01-16 15:45:00,83.74,83.81,83.65,83.78,70589.0,74.7576,74.8201,74.6772,74.7933,70589.0
2019-01-16 15:50:00,83.78,83.83,83.74,83.82,108510.0,74.7933,74.8379,74.7576,74.829,108510.0
2019-01-16 15:55:00,83.82,83.86,83.56,83.59,213294.0,74.829,74.8647,74.5969,74.6237,213294.0
2019-01-17 09:30:00,83.2,83.62,83.1,83.62,47447.0,74.2755,74.6504,74.1862,74.6504,47447.0
2019-01-17 09:35:00,83.59,83.61,83.28,83.29,22223.0,74.6237,74.6415,74.3469,74.3558,22223.0
2019-01-17 09:40:00,83.32,83.44,83.1,83.14,45037.0,74.3826,74.4897,74.1862,74.2219,45037.0
2019-01-17 09:45:00,83.17,83.17,82.95,82.97,17008.0,74.2487,74.2487,74.0523,74.0702,17008.0
2019-01-17 09:50:00,83.02,83.28,82.99,83.23,116360.0,74.1148,74.3469,74.088,74.3023,116360.0
2019-01-17 09:55:00,83.25,83.36,83.21,83.25,16010.0,74.3201,74.4183,74.2844,74.3201,16010.0
2019-01-17 10:00:00,83.23,83.28,82.89,82.93,30842.0,74.3023,74.3469,73.9987,74.0345,30842.0
2019-01-17 10:05:00,82.89,82.92,82.8,82.81,9575.0,73.9987,74.0255,73.9184,73.9273,9575.0
2019-01-17 10:10:00,82.8,82.86,82.63,82.67,12055.0,73.9184,73.972,73.7666,73.8023,12055.0
2019-01-17 10:15:00,82.67,82.71,82.35,82.42,22560.0,73.8023,73.8381,73.5167,73.5792,22560.0
2019-01-17 10:20:00,82.42,82.46,82.25,82.25,14191.0,73.5792,73.6149,73.4274,73.4274,14191.0
2019-01-17 10:25:00,82.24,82.52,82.23,82.51,15128.0,73.4185,73.6684,73.4095,73.6595,15128.0
2019-01-17 10:30:00,82.52,82.57,82.45,82.55,8547.0,73.6684,73.7131,73.6059,73.6952,8547.0
2019-01-17 10:35:00,82.6,82.6,82.48,82.5,7268.0,73.7399,73.7399,73.6327,73.6506,7268.0
2019-01-17 10:40:00,82.56,82.82,82.56,82.79,17865.0,73.7041,73.9363,73.7041,73.9095,17865.0
2019-01-17 10:45:00,82.78,82.78,82.54,82.58,8918.0,73.9005,73.9005,73.6863,73.722,8918.0
2019-01-17 10:50:00,82.57,82.78,82.51,82.73,10492.0,73.7131,73.9005,73.6595,73.8559,10492.0
2019-01-17 10:55:00,82.78,82.9,82.73,82.89,16223.0,73.9005,74.0077,73.8559,73.9987,16223.0
2019-01-17 11:00:00,82.89,82.99,82.86,82.94,12717.0,73.9987,74.088,73.972,74.0434,12717.0
2019-01-17 11:05:00,82.98,83.03,82.95,83.01,9674.0,74.0791,74.1237,74.0523,74.1059,9674.0
2019-01-17 11:10:00,83.0,83.0,82.91,82.92,9315.0,74.0969,74.0969,74.0166,74.0255,9315.0
2019-01-17 11:15:00,82.93,82.95,82.74,82.8,8746.0,74.0345,74.0523,73.8648,73.9184,8746.0
2019-01-17 11:20:00,82.79,82.93,82.79,82.85,7448.0,73.9095,74.0345,73.9095,73.963,7448.0
2019-01-17 11:25:00,82.83,82.9,82.79,82.9,15237.0,73.9452,74.0077,73.9095,74.0077,15237.0
2019-01-17 11:30:00,82.88,82.89,82.79,82.88,12824.0,73.9898,73.9987,73.9095,73.9898,12824.0
2019-01-17 11:35:00,82.88,83.02,82.88,83.02,5957.0,73.9898,74.1148,73.9898,74.1148,5957.0
2019-01-17 11:40:00,83.0,83.17,82.95,83.16,32717.0,74.0969,74.2487,74.0523,74.2398,32717.0
2019-01-17 11:45:00,83.17,83.26,83.15,83.2,33522.0,74.2487,74.3291,74.2309,74.2755,33522.0
2019-01-17 11:50:00,83.22,83.25,83.12,83.18,7922.0,74.2933,74.3201,74.2041,74.2576,7922.0
2019-01-17 11:55:00,83.18,83.3,83.17,83.19,8437.0,74.2576,74.3648,74.2487,74.2666,8437.0
2019-01-17 12:00:00,83.19,83.22,83.07,83.11,12840.0,74.2666,74.2933,74.1594,74.1951,12840.0
2019-01-17 12:05:00,83.12,83.17,83.08,83.14,17742.0,74.2041,74.2487,74.1684,74.2219,17742.0
2019-01-17 12:10:00,83.13,83.17,83.03,83.16,8152.0,74.213,74.2487,74.1237,74.2398,8152.0
2019-01-17 12:15:00,83.18,83.24,83.15,83.17,11669.0,74.2576,74.3112,74.2309,74.2487,11669.0
2019-01-17 12:20:00,83.18,83.23,83.14,83.17,6441.0,74.2576,74.3023,74.2219,74.2487,6441.0
2019-01-17 12:25:00,83.13,83.13,83.05,83.13,7376.0,74.213,74.213,74.1416,74.213,7376.0
2019-01-17 12:30:00,83.14,83.16,83.02,83.05,10841.0,74.2219,74.2398,74.1148,74.1416,10841.0
2019-01-17 12:35:00,83.05,83.08,83.02,83.06,8452.0,74.1416,74.1684,74.1148,74.1505,8452.0
2019-01-17 12:40:00,83.07,83.09,83.01,83.03,12796.0,74.1594,74.1773,74.1059,74.1237,12796.0
2019-01-17 12:45:00,83.03,83.05,82.93,83.05,8200.0,74.1237,74.1416,74.0345,74.1416,8200.0
2019-01-17 12:50:00,83.06,83.06,82.96,82.98,6205.0,74.1505,74.1505,74.0612,74.0791,6205.0
2019-01-17 12:55:00,83.03,83.03,82.93,82.95,5625.0,74.1237,74.1237,74.0345,74.0523,5625.0
2019-01-17 13:00:00,82.96,83.02,82.94,82.96,9056.0,74.0612,74.1148,74.0434,74.0612,9056.0
2019-01-17 13:05:00,82.98,83.15,82.98,83.13,8831.0,74.0791,74.2309,74.0791,74.213,8831.0
2019-01-17 13:10:00,83.13,83.15,83.1,83.11,11290.0,74.213,74.2309,74.1862,74.1951,11290.0
2019-01-17 13:15:00,83.1,83.27,83.1,83.19,14511.0,74.1862,74.338,74.1862,74.2666,14511.0
2019-01-17 13:20:00,83.2,83.42,83.2,83.41,16237.0,74.2755,74.4719,74.2755,74.463,16237.0
2019-01-17 13:25:00,83.44,83.5,83.4,83.44,13112.0,74.4897,74.5433,74.454,74.4897,13112.0
2019-01-17 13:30:00,83.46,83.48,83.4,83.42,8378.0,74.5076,74.5255,74.454,74.4719,8378.0
2019-01-17 13:35:00,83.41,83.55,83.41,83.52,9593.0,74.463,74.5879,74.463,74.5612,9593.0
2019-01-17 13:40:00,83.52,83.52,83.41,83.42,14791.0,74.5612,74.5612,74.463,74.4719,14791.0
2019-01-17 13:45:00,83.43,83.54,83.42,83.49,9082.0,74.4808,74.579,74.4719,74.5344,9082.0
2019-01-17 13:50:00,83.48,83.49,83.43,83.45,7977.0,74.5255,74.5344,74.4808,74.4987,7977.0
2019-01-17 13:55:00,83.46,83.63,83.45,83.6,25284.0,74.5076,74.6594,74.4987,74.6326,25284.0
2019-01-17 14:00:00,83.6,83.6,83.53,83.54,11395.0,74.6326,74.6326,74.5701,74.579,11395.0
2019-01-17 14:05:00,83.55,83.59,83.5,83.52,12589.0,74.5879,74.6237,74.5433,74.5612,12589.0
2019-01-17 14:10:00,83.54,83.57,83.51,83.52,12618.0,74.579,74.6058,74.5522,74.5612,12618.0
2019-01-17 14:15:00,83.52,83.56,83.5,83.5,14664.0,74.5612,74.5969,74.5433,74.5433,14664.0
2019-01-17 14:20:00,83.49,83.49,83.3,83.31,11795.0,74.5344,74.5344,74.3648,74.3737,11795.0
2019-01-17 14:25:00,83.31,83.42,83.3,83.41,15002.0,74.3737,74.4719,74.3648,74.463,15002.0
2019-01-17 14:30:00,83.42,83.43,83.31,83.32,8561.0,74.4719,74.4808,74.3737,74.3826,8561.0
2019-01-17 14:35:00,83.31,83.64,83.28,83.58,27236.0,74.3737,74.6683,74.3469,74.6147,27236.0
2019-01-17 14:40:00,83.59,83.86,83.59,83.85,18988.0,74.6237,74.8647,74.6237,74.8558,18988.0
2019-01-17 14:45:00,83.87,84.06,83.87,84.0,20093.0,74.8736,75.0432,74.8736,74.9897,20093.0
2019-01-17 14:50:00,84.0,84.01,83.76,83.76,13788.0,74.9897,74.9986,74.7754,74.7754,13788.0
2019-01-17 14:55:00,83.78,83.83,83.5,83.62,18148.0,74.7933,74.8379,74.5433,74.6504,18148.0
2019-01-17 15:00:00,83.63,83.63,83.27,83.29,15003.0,74.6594,74.6594,74.338,74.3558,15003.0
2019-01-17 15:05:00,83.28,83.54,83.25,83.46,15631.0,74.3469,74.579,74.3201,74.5076,15631.0
2019-01-17 15:10:00,83.46,83.51,83.39,83.48,21644.0,74.5076,74.5522,74.4451,74.5255,21644.0
2019-01-17 15:15:00,83.47,83.49,83.38,83.48,12817.0,74.5165,74.5344,74.4362,74.5255,12817.0
2019-01-17 15:20:00,83.49,83.62,83.46,83.59,22972.0,74.5344,74.6504,74.5076,74.6237,22972.0
2019-01-17 15:25:00,83.6,83.7,83.48,83.7,37047.0,74.6326,74.7219,74.5255,74.7219,37047.0
2019-01-17 15:30:00,83.7,83.77,83.66,83.74,37074.0,74.7219,74.7844,74.6862,74.7576,37074.0
2019-01-17 15:35:00,83.74,83.78,83.61,83.62,34854.0,74.7576,74.7933,74.6415,74.6504,34854.0
2019-01-17 15:40:00,83.63,83.65,83.52,83.59,37700.0,74.6594,74.6772,74.5612,74.6237,37700.0
2019-01-17 15:45:00,83.57,83.71,83.45,83.47,82120.0,74.6058,74.7308,74.4987,74.5165,82120.0
2019-01-17 15:50:00,83.47,83.5,83.39,83.49,71665.0,74.5165,74.5433,74.4451,74.5344,71665.0
2019-01-17 15:55:00,83.5,83.7,83.48,83.65,183980.0,74.5433,74.7219,74.5255,74.6772,183980.0
2019-01-18 09:30:00,83.89,84.19,83.29,83.49,297379.0,74.8915,75.1593,74.3558,74.5344,297379.0
2019-01-18 09:35:00,83.57,83.72,82.94,83.1,50903.0,74.6058,74.7397,74.0434,74.1862,50903.0
2019-01-18 09:40:00,83.08,83.5,83.01,83.49,24164.0,74.1684,74.5433,74.1059,74.5344,24164.0
2019-01-18 09:45:00,83.52,83.79,83.42,83.69,23230.0,74.5612,74.8022,74.4719,74.7129,23230.0
2019-01-18 09:50:00,83.67,83.82,83.5,83.53,14003.0,74.6951,74.829,74.5433,74.5701,14003.0
2019-01-18 09:55:00,83.53,83.62,83.42,83.58,11946.0,74.5701,74.6504,74.4719,74.6147,11946.0
2019-01-18 10:00:00,83.53,83.79,83.49,83.78,18014.0,74.5701,74.8022,74.5344,74.7933,18014.0
2019-01-18 10:05:00,83.81,83.9,83.69,83.77,23023.0,74.8201,74.9004,74.7129,74.7844,23023.0
2019-01-18 10:10:00,83.8,83.92,83.75,83.8,15844.0,74.8111,74.9183,74.7665,74.8111,15844.0
2019-01-18 10:15:00,83.8,83.96,83.67,83.92,27934.0,74.8111,74.954,74.6951,74.9183,27934.0
2019-01-18 10:20:00,83.9,84.09,83.89,84.02,34635.0,74.9004,75.07,74.8915,75.0075,34635.0
2019-01-18 10:25:00,84.06,84.08,83.89,84.0,17209.0,75.0432,75.0611,74.8915,74.9897,17209.0
2019-01-18 10:30:00,84.01,84.11,83.96,84.06,20535.0,74.9986,75.0879,74.954,75.0432,20535.0
2019-01-18 10:35:00,84.05,84.05,83.92,84.0,13872.0,75.0343,75.0343,74.9183,74.9897,13872.0
2019-01-18 10:40:00,83.98,84.3,83.96,84.18,14481.0,74.9718,75.2575,74.954,75.1504,14481.0
2019-01-18 10:45:00,84.21,84.28,84.04,84.04,7760.0,75.1772,75.2396,75.0254,75.0254,7760.0
2019-01-18 10:50:00,84.05,84.3,84.04,84.25,10576.0,75.0343,75.2575,75.0254,75.2129,10576.0
2019-01-18 10:55:00,84.22,84.22,84.07,84.14,12425.0,75.1861,75.1861,75.0522,75.1147,12425.0
2019-01-18 11:00:00,84.17,84.46,84.17,84.42,10426.0,75.1414,75.4003,75.1414,75.3646,10426.0
2019-01-18 11:05:00,84.46,84.53,84.4,84.49,13075.0,75.4003,75.4628,75.3468,75.4271,13075.0
2019-01-18 11:10:00,84.49,84.56,84.47,84.55,18823.0,75.4271,75.4896,75.4093,75.4807,18823.0
2019-01-18 11:15:00,84.55,84.56,84.43,84.45,19145.0,75.4807,75.4896,75.3736,75.3914,19145.0
2019-01-18 11:20:00,84.45,84.56,84.4,84.56,12219.0,75.3914,75.4896,75.3468,75.4896,12219.0
2019-01-18 11:25:00,84.56,84.75,84.56,84.72,14076.0,75.4896,75.6592,75.4896,75.6324,14076.0
2019-01-18 11:30:00,84.69,84.69,84.53,84.58,5692.0,75.6057,75.6057,75.4628,75.5075,5692.0
2019-01-18 11:35:00,84.58,84.73,84.53,84.73,11520.0,75.5075,75.6414,75.4628,75.6414,11520.0
2019-01-18 11:40:00,84.72,84.76,84.66,84.68,10548.0,75.6324,75.6682,75.5789,75.5967,10548.0
2019-01-18 11:45:00,84.65,84.79,84.62,84.76,5219.0,75.57,75.6949,75.5432,75.6682,5219.0
2019-01-18 11:50:00,84.78,84.85,84.74,84.8,7290.0,75.686,75.7485,75.6503,75.7039,7290.0
2019-01-18 11:55:00,84.76,84.89,84.73,84.89,4617.0,75.6682,75.7842,75.6414,75.7842,4617.0
2019-01-18 12:00:00,84.9,84.95,84.82,84.87,19285.0,75.7931,75.8378,75.7217,75.7664,19285.0
2019-01-18 12:05:00,84.89,84.92,84.68,84.74,11341.0,75.7842,75.811,75.5967,75.6503,11341.0
2019-01-18 12:10:00,84.75,84.93,84.73,84.9,6797.0,75.6592,75.8199,75.6414,75.7931,6797.0
2019-01-18 12:15:00,84.92,84.98,84.85,84.88,9487.0,75.811,75.8646,75.7485,75.7753,9487.0
2019-01-18 12:20:00,84.89,84.97,84.87,84.97,12633.0,75.7842,75.8556,75.7664,75.8556,12633.0
2019-01-18 12:25:00,84.98,85.0,84.8,84.8,10643.0,75.8646,75.8824,75.7039,75.7039,10643.0
2019-01-18 12:30:00,84.8,84.8,84.66,84.69,13224.0,75.7039,75.7039,75.5789,75.6057,13224.0
2019-01-18 12:35:00,84.72,84.76,84.65,84.68,5107.0,75.6324,75.6682,75.57,75.5967,5107.0
2019-01-18 12:40:00,84.71,84.77,84.62,84.7,19199.0,75.6235,75.6771,75.5432,75.6146,19199.0
2019-01-18 12:45:00,84.7,84.8,84.69,84.79,25222.0,75.6146,75.7039,75.6057,75.6949,25222.0
2019-01-18 12:50:00,84.78,84.89,84.66,84.76,17467.0,75.686,75.7842,75.5789,75.6682,17467.0
2019-01-18 12:55:00,84.75,84.9,84.75,84.89,11629.0,75.6592,75.7931,75.6592,75.7842,11629.0
2019-01-18 13:00:00,84.9,84.94,84.8,84.85,10669.0,75.7931,75.8289,75.7039,75.7485,10669.0
2019-01-18 13:05:00,84.83,84.87,84.78,84.86,14045.0,75.7306,75.7664,75.686,75.7574,14045.0
2019-01-18 13:10:00,84.85,84.88,84.78,84.84,38899.0,75.7485,75.7753,75.686,75.7396,38899.0
2019-01-18 13:15:00,84.82,84.82,84.71,84.8,13285.0,75.7217,75.7217,75.6235,75.7039,13285.0
2019-01-18 13:20:00,84.8,84.86,84.79,84.85,35732.0,75.7039,75.7574,75.6949,75.7485,35732.0
2019-01-18 13:25:00,84.85,84.87,84.76,84.8,39978.0,75.7485,75.7664,75.6682,75.7039,39978.0
2019-01-18 13:30:00,84.8,84.84,84.66,84.72,32328.0,75.7039,75.7396,75.5789,75.6324,32328.0
2019-01-18 13:35:00,84.72,84.79,84.7,84.73,51282.0,75.6324,75.6949,75.6146,75.6414,51282.0
2019-01-18 13:40:00,84.68,84.75,84.67,84.7,79037.0,75.5967,75.6592,75.5878,75.6146,79037.0
2019-01-18 13:45:00,84.69,84.73,84.58,84.66,22740.0,75.6057,75.6414,75.5075,75.5789,22740.0
2019-01-18 13:50:00,84.66,84.73,84.64,84.65,14487.0,75.5789,75.6414,75.561,75.57,14487.0
2019-01-18 13:55:00,84.67,84.75,84.61,84.71,18101.0,75.5878,75.6592,75.5342,75.6235,18101.0
2019-01-18 14:00:00,84.72,84.74,84.68,84.7,34017.0,75.6324,75.6503,75.5967,75.6146,34017.0
2019-01-18 14:05:00,84.69,84.72,84.6,84.72,9358.0,75.6057,75.6324,75.5253,75.6324,9358.0
2019-01-18 14:10:00,84.73,84.74,84.62,84.65,11207.0,75.6414,75.6503,75.5432,75.57,11207.0
2019-01-18 14:15:00,84.64,84.75,84.63,84.63,9116.0,75.561,75.6592,75.5521,75.5521,9116.0
2019-01-18 14:20:00,84.6,84.66,84.57,84.65,12665.0,75.5253,75.5789,75.4985,75.57,12665.0
2019-01-18 14:25:00,84.64,84.69,84.55,84.6,8751.0,75.561,75.6057,75.4807,75.5253,8751.0
2019-01-18 14:30:00,84.57,84.61,84.5,84.53,9462.0,75.4985,75.5342,75.436,75.4628,9462.0
2019-01-18 14:35:00,84.52,84.54,84.46,84.49,13005.0,75.4539,75.4718,75.4003,75.4271,13005.0
2019-01-18 14:40:00,84.51,84.57,84.42,84.46,7603.0,75.445,75.4985,75.3646,75.4003,7603.0
2019-01-18 14:45:00,84.47,84.6,84.45,84.6,7880.0,75.4093,75.5253,75.3914,75.5253,7880.0
2019-01-18 14:50:00,84.6,84.66,84.53,84.63,8036.0,75.5253,75.5789,75.4628,75.5521,8036.0
2019-01-18 14:55:00,84.63,84.68,84.6,84.61,8972.0,75.5521,75.5967,75.5253,75.5342,8972.0
2019-01-18 15:00:00,84.62,84.63,84.54,84.56,11409.0,75.5432,75.5521,75.4718,75.4896,11409.0
2019-01-18 15:05:00,84.56,84.6,84.56,84.59,6976.0,75.4896,75.5253,75.4896,75.5164,6976.0
2019-01-18 15:10:00,84.58,84.8,84.56,84.78,12300.0,75.5075,75.7039,75.4896,75.686,12300.0
2019-01-18 15:15:00,84.77,84.82,84.74,84.81,12948.0,75.6771,75.7217,75.6503,75.7128,12948.0
2019-01-18 15:20:00,84.81,84.83,84.68,84.69,12629.0,75.7128,75.7306,75.5967,75.6057,12629.0
2019-01-18 15:25:00,84.69,84.75,84.66,84.72,11258.0,75.6057,75.6592,75.5789,75.6324,11258.0
2019-01-18 15:30:00,84.72,84.78,84.7,84.76,30690.0,75.6324,75.686,75.6146,75.6682,30690.0
2019-01-18 15:35:00,84.76,84.97,84.76,84.95,30319.0,75.6682,75.8556,75.6682,75.8378,30319.0
2019-01-18 15:40:00,84.96,84.97,84.86,84.89,28102.0,75.8467,75.8556,75.7574,75.7842,28102.0
2019-01-18 15:45:00,84.87,84.97,84.74,84.78,52103.0,75.7664,75.8556,75.6503,75.686,52103.0
2019-01-18 15:50:00,84.77,84.79,84.7,84.77,59256.0,75.6771,75.6949,75.6146,75.6771,59256.0
2019-01-18 15:55:00,84.78,85.01,84.78,84.98,230838.0,75.686,75.8913,75.686,75.8646,230838.0
2019-01-22 09:30:00,84.0,84.12,83.09,83.26,139636.0,74.9897,75.0968,74.1773,74.3291,139636.0
2019-01-22 09:35:00,83.32,83.59,83.22,83.37,60990.0,74.3826,74.6237,74.2933,74.4273,60990.0
2019-01-22 09:40:00,83.41,83.65,83.22,83.44,68606.0,74.463,74.6772,74.2933,74.4897,68606.0
2019-01-22 09:45:00,83.44,83.46,83.18,83.26,53683.0,74.4897,74.5076,74.2576,74.3291,53683.0
2019-01-22 09:50:00,83.31,83.44,83.3,83.4,40710.0,74.3737,74.4897,74.3648,74.454,40710.0
2019-01-22 09:55:00,83.4,83.45,83.28,83.38,61346.0,74.454,74.4987,74.3469,74.4362,61346.0
2019-01-22 10:00:00,83.38,83.44,83.26,83.33,38254.0,74.4362,74.4897,74.3291,74.3915,38254.0
2019-01-22 10:05:00,83.32,83.42,83.01,83.04,89075.0,74.3826,74.4719,74.1059,74.1327,89075.0
2019-01-22 10:10:00,83.02,83.33,82.97,83.2,26950.0,74.1148,74.3915,74.0702,74.2755,26950.0
2019-01-22 10:15:00,83.21,83.24,83.08,83.11,14125.0,74.2844,74.3112,74.1684,74.1951,14125.0
2019-01-22 10:20:00,83.16,83.21,82.94,83.0,43236.0,74.2398,74.2844,74.0434,74.0969,43236.0
2019-01-22 10:25:00,83.01,83.17,82.96,83.13,52412.0,74.1059,74.2487,74.0612,74.213,52412.0
2019-01-22 10:30:00,83.11,83.17,83.0,83.12,28433.0,74.1951,74.2487,74.0969,74.2041,28433.0
2019-01-22 10:35:00,83.1,83.5,83.09,83.36,86969.0,74.1862,74.5433,74.1773,74.4183,86969.0
2019-01-22 10:40:00,83.36,83.5,83.24,83.38,69846.0,74.4183,74.5433,74.3112,74.4362,69846.0
2019-01-22 10:45:00,83.42,83.52,83.38,83.49,22097.0,74.4719,74.5612,74.4362,74.5344,22097.0
2019-01-22 10:50:00,83.48,83.62,83.46,83.53,26321.0,74.5255,74.6504,74.5076,74.5701,26321.0
2019-01-22 10:55:00,83.53,83.77,83.53,83.65,45086.0,74.5701,74.7844,74.5701,74.6772,45086.0
2019-01-22 11:00:00,83.65,83.85,83.58,83.75,37336.0,74.6772,74.8558,74.6147,74.7665,37336.0
2019-01-22 11:05:00,83.74,83.89,83.72,83.89,19337.0,74.7576,74.8915,74.7397,74.8915,19337.0
2019-01-22 11:10:00,83.89,83.96,83.79,83.87,17278.0,74.8915,74.954,74.8022,74.8736,17278.0
2019-01-22 11:15:00,83.88,83.98,83.86,83.96,27196.0,74.8826,74.9718,74.8647,74.954,27196.0
2019-01-22 11:20:00,83.96,84.06,83.89,84.0,22122.0,74.954,75.0432,74.8915,74.9897,22122.0
2019-01-22 11:25:00,83.99,84.16,83.98,84.08,35234.0,74.9808,75.1325,74.9718,75.0611,35234.0
2019-01-22 11:30:00,84.07,84.1,83.94,83.95,70298.0,75.0522,75.079,74.9361,74.945,70298.0
2019-01-22 11:35:00,83.96,83.96,83.71,83.76,24353.0,74.954,74.954,74.7308,74.7754,24353.0
2019-01-22 11:40:00,83.75,83.75,83.4,83.61,43562.0,74.7665,74.7665,74.454,74.6415,43562.0
2019-01-22 11:45:00,83.61,83.82,83.59,83.7,24215.0,74.6415,74.829,74.6237,74.7219,24215.0
2019-01-22 11:50:00,83.69,83.69,83.48,83.48,14258.0,74.7129,74.7129,74.5255,74.5255,14258.0
2019-01-22 11:55:00,83.47,83.47,83.34,83.34,22399.0,74.5165,74.5165,74.4005,74.4005,22399.0
2019-01-22 12:00:00,83.34,83.38,83.17,83.32,24500.0,74.4005,74.4362,74.2487,74.3826,24500.0
2019-01-22 12:05:00,83.3,83.45,83.3,83.4,15500.0,74.3648,74.4987,74.3648,74.454,15500.0
2019-01-22 12:10:00,83.39,83.46,83.3,83.35,11602.0,74.4451,74.5076,74.3648,74.4094,11602.0
2019-01-22 12:15:00,83.36,83.49,83.33,83.44,9053.0,74.4183,74.5344,74.3915,74.4897,9053.0
2019-01-22 12:20:00,83.44,83.44,83.35,83.42,13306.0,74.4897,74.4897,74.4094,74.4719,13306.0
2019-01-22 12:25:00,83.42,83.43,83.27,83.27,12041.0,74.4719,74.4808,74.338,74.338,12041.0
2019-01-22 12:30:00,83.27,83.33,83.22,83.3,19044.0,74.338,74.3915,74.2933,74.3648,19044.0
2019-01-22 12:35:00,83.29,83.51,83.28,83.46,20995.0,74.3558,74.5522,74.3469,74.5076,20995.0
2019-01-22 12:40:00,83.48,83.51,83.45,83.49,13082.0,74.5255,74.5522,74.4987,74.5344,13082.0
2019-01-22 12:45:00,83.49,83.57,83.47,83.57,20222.0,74.5344,74.6058,74.5165,74.6058,20222.0
2019-01-22 12:50:00,83.56,83.6,83.53,83.6,8015.0,74.5969,74.6326,74.5701,74.6326,8015.0
2019-01-22 12:55:00,83.61,83.65,83.56,83.6,7871.0,74.6415,74.6772,74.5969,74.6326,7871.0
2019-01-22 13:00:00,83.57,83.57,83.38,83.44,18216.0,74.6058,74.6058,74.4362,74.4897,18216.0
2019-01-22 13:05:00,83.4,83.43,83.29,83.31,10220.0,74.454,74.4808,74.3558,74.3737,10220.0
2019-01-22 13:10:00,83.3,83.31,83.08,83.08,23240.0,74.3648,74.3737,74.1684,74.1684,23240.0
2019-01-22 13:15:00,83.08,83.14,82.96,82.99,19508.0,74.1684,74.2219,74.0612,74.088,19508.0
2019-01-22 13:20:00,82.98,83.14,82.96,83.05,24199.0,74.0791,74.2219,74.0612,74.1416,24199.0
2019-01-22 13:25:00,83.04,83.22,83.04,83.21,25712.0,74.1327,74.2933,74.1327,74.2844,25712.0
2019-01-22 13:30:00,83.21,83.26,83.13,83.21,19004.0,74.2844,74.3291,74.213,74.2844,19004.0
2019-01-22 13:35:00,83.22,83.33,83.22,83.27,12201.0,74.2933,74.3915,74.2933,74.338,12201.0
2019-01-22 13:40:00,83.22,83.3,83.04,83.04,21060.0,74.2933,74.3648,74.1327,74.1327,21060.0
2019-01-22 13:45:00,83.04,83.3,83.02,83.3,21468.0,74.1327,74.3648,74.1148,74.3648,21468.0
2019-01-22 13:50:00,83.29,83.36,83.27,83.31,18487.0,74.3558,74.4183,74.338,74.3737,18487.0
2019-01-22 13:55:00,83.3,83.42,83.29,83.29,15978.0,74.3648,74.4719,74.3558,74.3558,15978.0
2019-01-22 14:00:00,83.29,83.29,83.16,83.26,22726.0,74.3558,74.3558,74.2398,74.3291,22726.0
2019-01-22 14:05:00,83.27,83.38,83.27,83.29,20830.0,74.338,74.4362,74.338,74.3558,20830.0
2019-01-22 14:10:00,83.28,83.31,83.14,83.17,19498.0,74.3469,74.3737,74.2219,74.2487,19498.0
2019-01-22 14:15:00,83.18,83.39,83.18,83.34,19247.0,74.2576,74.4451,74.2576,74.4005,19247.0
2019-01-22 14:20:00,83.33,83.35,83.07,83.1,26119.0,74.3915,74.4094,74.1594,74.1862,26119.0
2019-01-22 14:25:00,83.09,83.15,83.05,83.09,22687.0,74.1773,74.2309,74.1416,74.1773,22687.0
2019-01-22 14:30:00,83.09,83.26,83.09,83.1,141649.0,74.1773,74.3291,74.1773,74.1862,141649.0
2019-01-22 14:35:00,83.09,83.18,82.96,83.04,34702.0,74.1773,74.2576,74.0612,74.1327,34702.0
2019-01-22 14:40:00,83.04,83.15,82.97,82.98,33813.0,74.1327,74.2309,74.0702,74.0791,33813.0
2019-01-22 14:45:00,82.98,83.03,82.8,82.86,78062.0,74.0791,74.1237,73.9184,73.972,78062.0
2019-01-22 14:50:00,82.84,83.2,82.84,83.2,48906.0,73.9541,74.2755,73.9541,74.2755,48906.0
2019-01-22 14:55:00,83.21,83.43,83.18,83.35,64430.0,74.2844,74.4808,74.2576,74.4094,64430.0
2019-01-22 15:00:00,83.34,83.4,83.26,83.28,44261.0,74.4005,74.454,74.3291,74.3469,44261.0
2019-01-22 15:05:00,83.25,83.33,83.14,83.14,63289.0,74.3201,74.3915,74.2219,74.2219,63289.0
2019-01-22 15:10:00,83.13,83.24,82.98,83.21,75507.0,74.213,74.3112,74.0791,74.2844,75507.0
2019-01-22 15:15:00,83.23,83.41,83.19,83.39,34759.0,74.3023,74.463,74.2666,74.4451,34759.0
2019-01-22 15:20:00,83.39,83.54,83.36,83.5,81797.0,74.4451,74.579,74.4183,74.5433,81797.0
2019-01-22 15:25:00,83.51,83.57,83.42,83.56,35205.0,74.5522,74.6058,74.4719,74.5969,35205.0
2019-01-22 15:30:00,83.57,83.6,83.29,83.29,48394.0,74.6058,74.6326,74.3558,74.3558,48394.0
2019-01-22 15:35:00,83.27,83.62,83.19,83.62,56448.0,74.338,74.6504,74.2666,74.6504,56448.0
2019-01-22 15:40:00,83.6,83.72,83.44,83.45,73976.0,74.6326,74.7397,74.4897,74.4987,73976.0
2019-01-22 15:45:00,83.44,83.46,83.31,83.34,94931.0,74.4897,74.5076,74.3737,74.4005,94931.0
2019-01-22 15:50:00,83.35,83.45,83.31,83.34,79141.0,74.4094,74.4987,74.3737,74.4005,79141.0
2019-01-22 15:55:00,83.34,83.59,83.21,83.48,300817.0,74.4005,74.6237,74.2844,74.5255,300817.0
2019-01-23 09:30:00,79.77,80.58,79.0,79.77,231930.0,71.2134,71.9365,70.526,71.2134,231930.0
2019-01-23 09:35:00,79.78,79.84,78.56,78.6,226680.0,71.2223,71.2759,70.1332,70.1689,226680.0
2019-01-23 09:40:00,78.59,78.79,78.35,78.45,206136.0,70.16,70.3385,69.9457,70.035,206136.0
2019-01-23 09:45:00,78.47,78.53,78.06,78.23,200764.0,70.0529,70.1064,69.6868,69.8386,200764.0
2019-01-23 09:50:00,78.22,78.51,78.1,78.38,170145.0,69.8297,70.0886,69.7225,69.9725,170145.0
2019-01-23 09:55:00,78.36,78.66,78.36,78.51,175994.0,69.9547,70.2225,69.9547,70.0886,175994.0
2019-01-23 10:00:00,78.52,78.6,78.3,78.53,164065.0,70.0975,70.1689,69.9011,70.1064,164065.0
2019-01-23 10:05:00,78.53,78.92,78.53,78.65,177660.0,70.1064,70.4546,70.1064,70.2136,177660.0
2019-01-23 10:10:00,78.67,78.9,78.5,78.74,124940.0,70.2314,70.4367,70.0796,70.2939,124940.0
2019-01-23 10:15:00,78.75,78.91,78.39,78.39,117446.0,70.3028,70.4457,69.9814,69.9814,117446.0
2019-01-23 10:20:00,78.38,78.47,78.13,78.34,85197.0,69.9725,70.0529,69.7493,69.9368,85197.0
2019-01-23 10:25:00,78.31,78.33,78.12,78.25,66773.0,69.91,69.9279,69.7404,69.8565,66773.0
2019-01-23 10:30:00,78.26,78.59,78.26,78.48,74678.0,69.8654,70.16,69.8654,70.0618,74678.0
2019-01-23 10:35:00,78.49,78.52,78.24,78.25,60169.0,70.0707,70.0975,69.8475,69.8565,60169.0
2019-01-23 10:40:00,78.24,78.3,78.13,78.26,54119.0,69.8475,69.9011,69.7493,69.8654,54119.0
2019-01-23 10:45:00,78.27,78.37,78.19,78.28,66889.0,69.8743,69.9636,69.8029,69.8832,66889.0
2019-01-23 10:50:00,78.26,78.27,78.12,78.19,51535.0,69.8654,69.8743,69.7404,69.8029,51535.0
2019-01-23 10:55:00,78.19,78.19,77.71,77.9,198789.0,69.8029,69.8029,69.3744,69.544,198789.0
2019-01-23 11:00:00,77.88,78.18,77.88,78.09,86231.0,69.5261,69.794,69.5261,69.7136,86231.0
2019-01-23 11:05:00,78.09,78.14,77.79,77.86,83184.0,69.7136,69.7583,69.4458,69.5083,83184.0
2019-01-23 11:10:00,77.85,78.1,77.85,77.99,68272.0,69.4994,69.7225,69.4994,69.6243,68272.0
2019-01-23 11:15:00,77.98,78.07,77.91,78.03,54145.0,69.6154,69.6958,69.5529,69.6601,54145.0
2019-01-23 11:20:00,78.03,78.18,77.99,78.01,63140.0,69.6601,69.794,69.6243,69.6422,63140.0
2019-01-23 11:25:00,78.01,78.36,78.0,78.28,61034.0,69.6422,69.9547,69.6333,69.8832,61034.0
2019-01-23 11:30:00,78.27,78.33,78.18,78.28,71392.0,69.8743,69.9279,69.794,69.8832,71392.0
2019-01-23 11:35:00,78.26,78.28,78.02,78.15,38178.0,69.8654,69.8832,69.6511,69.7672,38178.0
2019-01-23 11:40:00,78.12,78.28,78.05,78.25,56861.0,69.7404,69.8832,69.6779,69.8565,56861.0
2019-01-23 11:45:00,78.24,78.27,78.04,78.05,79791.0,69.8475,69.8743,69.669,69.6779,79791.0
2019-01-23 11:50:00,78.05,78.11,77.75,77.89,85202.0,69.6779,69.7315,69.4101,69.5351,85202.0
2019-01-23 11:55:00,77.88,78.12,77.87,78.04,174199.0,69.5261,69.7404,69.5172,69.669,174199.0
2019-01-23 12:00:00,78.04,78.18,77.93,78.15,98301.0,69.669,69.794,69.5708,69.7672,98301.0
2019-01-23 12:05:00,78.15,78.16,77.99,78.07,122932.0,69.7672,69.7761,69.6243,69.6958,122932.0
2019-01-23 12:10:00,78.07,78.17,77.97,78.13,73391.0,69.6958,69.785,69.6065,69.7493,73391.0
2019-01-23 12:15:00,78.13,78.13,77.92,78.08,47685.0,69.7493,69.7493,69.5619,69.7047,47685.0
2019-01-23 12:20:00,78.08,78.29,78.08,78.24,57149.0,69.7047,69.8922,69.7047,69.8475,57149.0
2019-01-23 12:25:00,78.22,78.3,78.13,78.2,29791.0,69.8297,69.9011,69.7493,69.8118,29791.0
2019-01-23 12:30:00,78.2,78.42,78.15,78.37,36923.0,69.8118,70.0082,69.7672,69.9636,36923.0
2019-01-23 12:35:00,78.37,78.46,78.31,78.4,64437.0,69.9636,70.0439,69.91,69.9904,64437.0
2019-01-23 12:40:00,78.37,78.57,78.35,78.56,58393.0,69.9636,70.1421,69.9457,70.1332,58393.0
2019-01-23 12:45:00,78.54,78.62,78.42,78.51,47564.0,70.1154,70.1868,70.0082,70.0886,47564.0
2019-01-23 12:50:00,78.5,78.58,78.43,78.51,90811.0,70.0796,70.1511,70.0171,70.0886,90811.0
2019-01-23 12:55:00,78.49,78.57,78.41,78.52,59864.0,70.0707,70.1421,69.9993,70.0975,59864.0
2019-01-23 13:00:00,78.51,78.56,78.45,78.53,124855.0,70.0886,70.1332,70.035,70.1064,124855.0
2019-01-23 13:05:00,78.5,78.57,78.42,78.54,111218.0,70.0796,70.1421,70.0082,70.1154,111218.0
2019-01-23 13:10:00,78.54,78.56,78.47,78.5,36631.0,70.1154,70.1332,70.0529,70.0796,36631.0
2019-01-23 13:15:00,78.5,78.79,78.48,78.76,80329.0,70.0796,70.3385,70.0618,70.3118,80329.0
2019-01-23 13:20:00,78.78,79.0,78.77,78.78,78516.0,70.3296,70.526,70.3207,70.3296,78516.0
2019-01-23 13:25:00,78.78,79.0,78.76,78.91,83182.0,70.3296,70.526,70.3118,70.4457,83182.0
2019-01-23 13:30:00,78.92,79.01,78.88,78.91,62177.0,70.4546,70.5349,70.4189,70.4457,62177.0
2019-01-23 13:35:00,78.91,79.06,78.9,79.02,59111.0,70.4457,70.5796,70.4367,70.5439,59111.0
2019-01-23 13:40:00,79.0,79.05,78.83,78.9,96387.0,70.526,70.5706,70.3742,70.4367,96387.0
2019-01-23 13:45:00,78.9,79.02,78.9,79.0,68253.0,70.4367,70.5439,70.4367,70.526,68253.0
2019-01-23 13:50:00,79.0,79.05,78.93,79.01,82197.0,70.526,70.5706,70.4635,70.5349,82197.0
2019-01-23 13:55:00,78.98,79.04,78.83,78.9,82458.0,70.5082,70.5617,70.3742,70.4367,82458.0
2019-01-23 14:00:00,78.9,79.3,78.88,79.18,77476.0,70.4367,70.7938,70.4189,70.6867,77476.0
2019-01-23 14:05:00,79.18,79.19,78.92,79.03,49354.0,70.6867,70.6956,70.4546,70.5528,49354.0
2019-01-23 14:10:00,79.04,79.2,79.0,79.09,65330.0,70.5617,70.7046,70.526,70.6064,65330.0
2019-01-23 14:15:00,79.1,79.11,78.9,78.96,87523.0,70.6153,70.6242,70.4367,70.4903,87523.0
2019-01-23 14:20:00,78.94,79.22,78.94,79.16,100283.0,70.4724,70.7224,70.4724,70.6688,100283.0
2019-01-23 14:25:00,79.15,79.39,79.07,79.13,96560.0,70.6599,70.8742,70.5885,70.6421,96560.0
2019-01-23 14:30:00,79.13,79.14,78.89,78.99,68618.0,70.6421,70.651,70.4278,70.5171,68618.0
2019-01-23 14:35:00,78.97,79.01,78.7,78.74,129129.0,70.4992,70.5349,70.2582,70.2939,129129.0
2019-01-23 14:40:00,78.73,78.8,78.5,78.53,54462.0,70.285,70.3475,70.0796,70.1064,54462.0
2019-01-23 14:45:00,78.51,78.67,78.48,78.59,71494.0,70.0886,70.2314,70.0618,70.16,71494.0
2019-01-23 14:50:00,78.58,78.64,78.54,78.6,60525.0,70.1511,70.2046,70.1154,70.1689,60525.0
2019-01-23 14:55:00,78.6,78.82,78.53,78.6,95337.0,70.1689,70.3653,70.1064,70.1689,95337.0
2019-01-23 15:00:00,78.61,78.7,78.51,78.55,94067.0,70.1778,70.2582,70.0886,70.1243,94067.0
2019-01-23 15:05:00,78.54,78.59,78.2,78.27,75686.0,70.1154,70.16,69.8118,69.8743,75686.0
2019-01-23 15:10:00,78.27,78.34,78.18,78.32,81858.0,69.8743,69.9368,69.794,69.9189,81858.0
2019-01-23 15:15:00,78.32,78.53,78.31,78.47,63215.0,69.9189,70.1064,69.91,70.0529,63215.0
2019-01-23 15:20:00,78.48,78.51,78.37,78.45,68532.0,70.0618,70.0886,69.9636,70.035,68532.0
2019-01-23 15:25:00,78.45,78.54,78.33,78.47,97601.0,70.035,70.1154,69.9279,70.0529,97601.0
2019-01-23 15:30:00,78.47,78.48,78.22,78.28,88524.0,70.0529,70.0618,69.8297,69.8832,88524.0
2019-01-23 15:35:00,78.28,78.4,78.24,78.39,81780.0,69.8832,69.9904,69.8475,69.9814,81780.0
2019-01-23 15:40:00,78.4,78.5,78.29,78.39,91313.0,69.9904,70.0796,69.8922,69.9814,91313.0
2019-01-23 15:45:00,78.39,78.47,78.27,78.46,117067.0,69.9814,70.0529,69.8743,70.0439,117067.0
2019-01-23 15:50:00,78.46,78.5,78.1,78.13,162362.0,70.0439,70.0796,69.7225,69.7493,162362.0
2019-01-23 15:55:00,78.13,78.33,78.11,78.2,283420.0,69.7493,69.9279,69.7315,69.8118,283420.0
2019-01-24 09:30:00,78.2,79.74,78.2,79.49,181275.0,69.8118,71.1866,69.8118,70.9634,181275.0
2019-01-24 09:35:00,79.57,79.73,79.22,79.45,115832.0,71.0349,71.1777,70.7224,70.9277,115832.0
2019-01-24 09:40:00,79.48,80.23,79.37,80.09,141714.0,70.9545,71.6241,70.8563,71.4991,141714.0
2019-01-24 09:45:00,80.09,80.49,80.09,80.31,119483.0,71.4991,71.8562,71.4991,71.6955,119483.0
2019-01-24 09:50:00,80.34,80.73,80.28,80.67,87407.0,71.7223,72.0704,71.6687,72.0169,87407.0
2019-01-24 09:55:00,80.71,80.84,80.4,80.61,63063.0,72.0526,72.1686,71.7758,71.9633,63063.0
2019-01-24 10:00:00,80.55,80.6,80.41,80.5,91918.0,71.9097,71.9544,71.7848,71.8651,91918.0
2019-01-24 10:05:00,80.52,80.52,80.32,80.49,67770.0,71.883,71.883,71.7044,71.8562,67770.0
2019-01-24 10:10:00,80.5,80.51,80.28,80.36,61097.0,71.8651,71.874,71.6687,71.7401,61097.0
2019-01-24 10:15:00,80.37,80.55,80.35,80.45,67176.0,71.7491,71.9097,71.7312,71.8205,67176.0
2019-01-24 10:20:00,80.46,80.47,80.27,80.41,47575.0,71.8294,71.8383,71.6598,71.7848,47575.0
2019-01-24 10:25:00,80.4,80.65,80.34,80.64,70784.0,71.7758,71.999,71.7223,71.9901,70784.0
2019-01-24 10:30:00,80.65,80.65,80.37,80.37,45304.0,71.999,71.999,71.7491,71.7491,45304.0
2019-01-24 10:35:00,80.33,80.39,80.16,80.27,66615.0,71.7133,71.7669,71.5616,71.6598,66615.0
2019-01-24 10:40:00,80.26,80.29,80.21,80.22,67959.0,71.6509,71.6776,71.6062,71.6151,67959.0
2019-01-24 10:45:00,80.21,80.27,80.14,80.16,41293.0,71.6062,71.6598,71.5437,71.5616,41293.0
2019-01-24 10:50:00,80.18,80.18,79.86,80.07,73929.0,71.5794,71.5794,71.2938,71.4812,73929.0
2019-01-24 10:55:00,80.08,80.3,80.02,80.3,59976.0,71.4902,71.6866,71.4366,71.6866,59976.0
2019-01-24 11:00:00,80.27,80.27,80.08,80.08,43971.0,71.6598,71.6598,71.4902,71.4902,43971.0
2019-01-24 11:05:00,80.09,80.23,80.06,80.1,37131.0,71.4991,71.6241,71.4723,71.508,37131.0
2019-01-24 11:10:00,80.1,80.15,79.88,79.98,37295.0,71.508,71.5527,71.3116,71.4009,37295.0
2019-01-24 11:15:00,79.98,80.15,79.96,80.06,37279.0,71.4009,71.5527,71.383,71.4723,37279.0
2019-01-24 11:20:00,80.02,80.02,79.93,79.96,22179.0,71.4366,71.4366,71.3563,71.383,22179.0
2019-01-24 11:25:00,79.96,80.21,79.92,80.15,39871.0,71.383,71.6062,71.3473,71.5527,39871.0
2019-01-24 11:30:00,80.14,80.23,80.05,80.2,32360.0,71.5437,71.6241,71.4634,71.5973,32360.0
2019-01-24 11:35:00,80.19,80.28,80.12,80.24,23330.0,71.5884,71.6687,71.5259,71.633,23330.0
2019-01-24 11:40:00,80.24,80.25,80.15,80.2,21526.0,71.633,71.6419,71.5527,71.5973,21526.0
2019-01-24 11:45:00,80.21,80.33,80.21,80.27,34766.0,71.6062,71.7133,71.6062,71.6598,34766.0
2019-01-24 11:50:00,80.27,80.28,80.1,80.19,31206.0,71.6598,71.6687,71.508,71.5884,31206.0
2019-01-24 11:55:00,80.2,80.25,80.12,80.16,23353.0,71.5973,71.6419,71.5259,71.5616,23353.0
2019-01-24 12:00:00,80.15,80.18,80.05,80.07,27712.0,71.5527,71.5794,71.4634,71.4812,27712.0
2019-01-24 12:05:00,80.08,80.11,80.01,80.06,20756.0,71.4902,71.5169,71.4277,71.4723,20756.0
2019-01-24 12:10:00,80.06,80.06,79.83,79.88,47928.0,71.4723,71.4723,71.267,71.3116,47928.0
2019-01-24 12:15:00,79.85,80.02,79.82,79.95,35210.0,71.2848,71.4366,71.2581,71.3741,35210.0
2019-01-24 12:20:00,79.94,79.96,79.8,79.83,21046.0,71.3652,71.383,71.2402,71.267,21046.0
2019-01-24 12:25:00,79.82,79.84,79.76,79.81,17557.0,71.2581,71.2759,71.2045,71.2491,17557.0
2019-01-24 12:30:00,79.81,79.88,79.72,79.79,45889.0,71.2491,71.3116,71.1688,71.2313,45889.0
2019-01-24 12:35:00,79.77,79.81,79.64,79.81,39758.0,71.2134,71.2491,71.0974,71.2491,39758.0
2019-01-24 12:40:00,79.81,79.87,79.75,79.87,24948.0,71.2491,71.3027,71.1956,71.3027,24948.0
2019-01-24 12:45:00,79.85,79.91,79.8,79.83,25490.0,71.2848,71.3384,71.2402,71.267,25490.0
2019-01-24 12:50:00,79.82,79.85,79.74,79.78,36394.0,71.2581,71.2848,71.1866,71.2223,36394.0
2019-01-24 12:55:00,79.79,79.9,79.74,79.87,48622.0,71.2313,71.3295,71.1866,71.3027,48622.0
2019-01-24 13:00:00,79.87,79.93,79.73,79.8,66238.0,71.3027,71.3563,71.1777,71.2402,66238.0
2019-01-24 13:05:00,79.8,79.83,79.72,79.78,24869.0,71.2402,71.267,71.1688,71.2223,24869.0
2019-01-24 13:10:00,79.78,79.78,79.52,79.6,68215.0,71.2223,71.2223,70.9902,71.0616,68215.0
2019-01-24 13:15:00,79.6,79.72,79.53,79.71,37802.0,71.0616,71.1688,70.9992,71.1598,37802.0
2019-01-24 13:20:00,79.7,79.78,79.65,79.7,25384.0,71.1509,71.2223,71.1063,71.1509,25384.0
2019-01-24 13:25:00,79.69,79.71,79.57,79.63,23144.0,71.142,71.1598,71.0349,71.0884,23144.0
2019-01-24 13:30:00,79.62,79.86,79.6,79.83,26212.0,71.0795,71.2938,71.0616,71.267,26212.0
2019-01-24 13:35:00,79.82,79.85,79.54,79.54,40379.0,71.2581,71.2848,71.0081,71.0081,40379.0
2019-01-24 13:40:00,79.55,79.58,79.33,79.39,33499.0,71.017,71.0438,70.8206,70.8742,33499.0
2019-01-24 13:45:00,79.4,79.64,79.39,79.6,37214.0,70.8831,71.0974,70.8742,71.0616,37214.0
2019-01-24 13:50:00,79.6,79.69,79.57,79.64,24173.0,71.0616,71.142,71.0349,71.0974,24173.0
2019-01-24 13:55:00,79.66,79.73,79.6,79.68,34477.0,71.1152,71.1777,71.0616,71.1331,34477.0
2019-01-24 14:00:00,79.68,79.78,79.58,79.77,26017.0,71.1331,71.2223,71.0438,71.2134,26017.0
2019-01-24 14:05:00,79.76,79.96,79.76,79.78,88966.0,71.2045,71.383,71.2045,71.2223,88966.0
2019-01-24 14:10:00,79.79,79.91,79.79,79.91,60124.0,71.2313,71.3384,71.2313,71.3384,60124.0
2019-01-24 14:15:00,79.9,80.05,79.87,80.04,45711.0,71.3295,71.4634,71.3027,71.4545,45711.0
2019-01-24 14:20:00,80.04,80.05,79.93,79.98,45222.0,71.4545,71.4634,71.3563,71.4009,45222.0
2019-01-24 14:25:00,79.98,80.13,79.97,80.13,48031.0,71.4009,71.5348,71.392,71.5348,48031.0
2019-01-24 14:30:00,80.12,80.16,80.0,80.15,58298.0,71.5259,71.5616,71.4187,71.5527,58298.0
2019-01-24 14:35:00,80.15,80.29,80.14,80.28,29997.0,71.5527,71.6776,71.5437,71.6687,29997.0
2019-01-24 14:40:00,80.28,80.33,80.26,80.27,45235.0,71.6687,71.7133,71.6509,71.6598,45235.0
2019-01-24 14:45:00,80.27,80.28,80.12,80.16,42261.0,71.6598,71.6687,71.5259,71.5616,42261.0
2019-01-24 14:50:00,80.17,80.25,80.17,80.25,37855.0,71.5705,71.6419,71.5705,71.6419,37855.0
2019-01-24 14:55:00,80.26,80.29,80.12,80.16,41746.0,71.6509,71.6776,71.5259,71.5616,41746.0
2019-01-24 15:00:00,80.15,80.26,80.11,80.19,49478.0,71.5527,71.6509,71.5169,71.5884,49478.0
2019-01-24 15:05:00,80.19,80.29,80.18,80.22,40356.0,71.5884,71.6776,71.5794,71.6151,40356.0
2019-01-24 15:10:00,80.21,80.33,80.17,80.26,42817.0,71.6062,71.7133,71.5705,71.6509,42817.0
2019-01-24 15:15:00,80.26,80.3,80.21,80.21,36150.0,71.6509,71.6866,71.6062,71.6062,36150.0
2019-01-24 15:20:00,80.21,80.24,80.14,80.19,69092.0,71.6062,71.633,71.5437,71.5884,69092.0
2019-01-24 15:25:00,80.2,80.24,80.18,80.2,103751.0,71.5973,71.633,71.5794,71.5973,103751.0
2019-01-24 15:30:00,80.2,80.2,80.0,80.04,79358.0,71.5973,71.5973,71.4187,71.4545,79358.0
2019-01-24 15:35:00,80.04,80.05,79.98,79.99,124978.0,71.4545,71.4634,71.4009,71.4098,124978.0
2019-01-24 15:40:00,79.99,80.04,79.98,80.01,84431.0,71.4098,71.4545,71.4009,71.4277,84431.0
2019-01-24 15:45:00,80.01,80.05,79.95,80.03,211270.0,71.4277,71.4634,71.3741,71.4455,211270.0
2019-01-24 15:50:00,80.02,80.05,80.01,80.04,93776.0,71.4366,71.4634,71.4277,71.4545,93776.0
2019-01-24 15:55:00,80.04,80.26,80.02,80.17,337835.0,71.4545,71.6509,71.4366,71.5705,337835.0
2019-01-25 09:30:00,80.98,80.98,80.46,80.79,68333.0,72.2936,72.2936,71.8294,72.124,68333.0
2019-01-25 09:35:00,80.74,81.07,80.73,80.75,10709.0,72.0794,72.374,72.0704,72.0883,10709.0
2019-01-25 09:40:00,80.81,81.14,80.81,81.13,16158.0,72.1419,72.4365,72.1419,72.4275,16158.0
2019-01-25 09:45:00,81.13,81.25,81.04,81.04,14706.0,72.4275,72.5347,72.3472,72.3472,14706.0
2019-01-25 09:50:00,81.06,81.3,81.05,81.14,44050.0,72.365,72.5793,72.3561,72.4365,44050.0
2019-01-25 09:55:00,81.14,81.17,81.04,81.16,9315.0,72.4365,72.4632,72.3472,72.4543,9315.0
2019-01-25 10:00:00,81.08,81.15,81.03,81.1,16336.0,72.3829,72.4454,72.3383,72.4008,16336.0
2019-01-25 10:05:00,81.08,81.12,80.99,81.12,50986.0,72.3829,72.4186,72.3025,72.4186,50986.0
2019-01-25 10:10:00,81.12,81.12,81.05,81.08,17302.0,72.4186,72.4186,72.3561,72.3829,17302.0
2019-01-25 10:15:00,81.06,81.15,81.0,81.11,37382.0,72.365,72.4454,72.3115,72.4097,37382.0
2019-01-25 10:20:00,81.1,81.12,80.88,80.9,135334.0,72.4008,72.4186,72.2043,72.2222,135334.0
2019-01-25 10:25:00,80.9,80.97,80.82,80.91,25306.0,72.2222,72.2847,72.1508,72.2311,25306.0
2019-01-25 10:30:00,80.89,80.96,80.68,80.78,35684.0,72.2133,72.2758,72.0258,72.1151,35684.0
2019-01-25 10:35:00,80.78,80.98,80.75,80.96,28931.0,72.1151,72.2936,72.0883,72.2758,28931.0
2019-01-25 10:40:00,80.95,80.96,80.85,80.96,24462.0,72.2668,72.2758,72.1776,72.2758,24462.0
2019-01-25 10:45:00,80.96,81.01,80.88,80.91,16145.0,72.2758,72.3204,72.2043,72.2311,16145.0
2019-01-25 10:50:00,80.92,80.93,80.79,80.85,25941.0,72.2401,72.249,72.124,72.1776,25941.0
2019-01-25 10:55:00,80.84,80.86,80.76,80.79,27724.0,72.1686,72.1865,72.0972,72.124,27724.0
2019-01-25 11:00:00,80.79,80.86,80.66,80.73,24004.0,72.124,72.1865,72.0079,72.0704,24004.0
2019-01-25 11:05:00,80.71,80.79,80.65,80.71,20439.0,72.0526,72.124,71.999,72.0526,20439.0
2019-01-25 11:10:00,80.71,80.71,80.55,80.58,20200.0,72.0526,72.0526,71.9097,71.9365,20200.0
2019-01-25 11:15:00,80.57,80.57,80.45,80.48,18033.0,71.9276,71.9276,71.8205,71.8473,18033.0
2019-01-25 11:20:00,80.48,80.51,80.36,80.36,21794.0,71.8473,71.874,71.7401,71.7401,21794.0
2019-01-25 11:25:00,80.35,80.48,80.29,80.47,23059.0,71.7312,71.8473,71.6776,71.8383,23059.0
2019-01-25 11:30:00,80.45,80.47,80.33,80.43,25378.0,71.8205,71.8383,71.7133,71.8026,25378.0
2019-01-25 11:35:00,80.42,80.46,80.32,80.37,47100.0,71.7937,71.8294,71.7044,71.7491,47100.0
2019-01-25 11:40:00,80.38,80.53,80.37,80.52,20243.0,71.758,71.8919,71.7491,71.883,20243.0
2019-01-25 11:45:00,80.53,80.53,80.45,80.5,18343.0,71.8919,71.8919,71.8205,71.8651,18343.0
2019-01-25 11:50:00,80.5,80.54,80.42,80.42,22179.0,71.8651,71.9008,71.7937,71.7937,22179.0
2019-01-25 11:55:00,80.42,80.58,80.41,80.58,36505.0,71.7937,71.9365,71.7848,71.9365,36505.0
2019-01-25 12:00:00,80.58,80.6,80.53,80.56,44232.0,71.9365,71.9544,71.8919,71.9187,44232.0
2019-01-25 12:05:00,80.56,80.67,80.56,80.6,28581.0,71.9187,72.0169,71.9187,71.9544,28581.0
2019-01-25 12:10:00,80.6,80.62,80.44,80.47,45038.0,71.9544,71.9722,71.8115,71.8383,45038.0
2019-01-25 12:15:00,80.46,80.53,80.43,80.43,16108.0,71.8294,71.8919,71.8026,71.8026,16108.0
2019-01-25 12:20:00,80.43,80.49,80.38,80.49,18760.0,71.8026,71.8562,71.758,71.8562,18760.0
2019-01-25 12:25:00,80.48,80.86,80.48,80.78,49665.0,71.8473,72.1865,71.8473,72.1151,49665.0
2019-01-25 12:30:00,80.77,80.81,80.73,80.74,34815.0,72.1061,72.1419,72.0704,72.0794,34815.0
2019-01-25 12:35:00,80.75,80.75,80.67,80.74,19085.0,72.0883,72.0883,72.0169,72.0794,19085.0
2019-01-25 12:40:00,80.76,80.8,80.64,80.67,12427.0,72.0972,72.1329,71.9901,72.0169,12427.0
2019-01-25 12:45:00,80.68,80.69,80.47,80.58,24398.0,72.0258,72.0347,71.8383,71.9365,24398.0
2019-01-25 12:50:00,80.58,80.63,80.46,80.52,16431.0,71.9365,71.9812,71.8294,71.883,16431.0
2019-01-25 12:55:00,80.52,80.57,80.43,80.57,41244.0,71.883,71.9276,71.8026,71.9276,41244.0
2019-01-25 13:00:00,80.58,80.68,80.56,80.61,11370.0,71.9365,72.0258,71.9187,71.9633,11370.0
2019-01-25 13:05:00,80.62,80.67,80.59,80.62,15043.0,71.9722,72.0169,71.9455,71.9722,15043.0
2019-01-25 13:10:00,80.6,80.7,80.53,80.7,8131.0,71.9544,72.0437,71.8919,72.0437,8131.0
2019-01-25 13:15:00,80.7,80.71,80.62,80.63,13670.0,72.0437,72.0526,71.9722,71.9812,13670.0
2019-01-25 13:20:00,80.64,80.74,80.6,80.72,12512.0,71.9901,72.0794,71.9544,72.0615,12512.0
2019-01-25 13:25:00,80.7,80.73,80.6,80.64,48679.0,72.0437,72.0704,71.9544,71.9901,48679.0
2019-01-25 13:30:00,80.62,80.63,80.55,80.55,16456.0,71.9722,71.9812,71.9097,71.9097,16456.0
2019-01-25 13:35:00,80.55,80.59,80.43,80.55,23181.0,71.9097,71.9455,71.8026,71.9097,23181.0
2019-01-25 13:40:00,80.54,80.57,80.45,80.48,54785.0,71.9008,71.9276,71.8205,71.8473,54785.0
2019-01-25 13:45:00,80.47,80.57,80.47,80.56,36829.0,71.8383,71.9276,71.8383,71.9187,36829.0
2019-01-25 13:50:00,80.57,80.6,80.53,80.6,41126.0,71.9276,71.9544,71.8919,71.9544,41126.0
2019-01-25 13:55:00,80.6,80.63,80.51,80.63,35736.0,71.9544,71.9812,71.874,71.9812,35736.0
2019-01-25 14:00:00,80.62,80.68,80.58,80.68,15667.0,71.9722,72.0258,71.9365,72.0258,15667.0
2019-01-25 14:05:00,80.67,80.7,80.58,80.6,19470.0,72.0169,72.0437,71.9365,71.9544,19470.0
2019-01-25 14:10:00,80.6,80.65,80.55,80.61,13168.0,71.9544,71.999,71.9097,71.9633,13168.0
2019-01-25 14:15:00,80.62,80.67,80.55,80.58,14404.0,71.9722,72.0169,71.9097,71.9365,14404.0
2019-01-25 14:20:00,80.6,80.61,80.4,80.49,12404.0,71.9544,71.9633,71.7758,71.8562,12404.0
2019-01-25 14:25:00,80.48,80.51,80.33,80.36,23930.0,71.8473,71.874,71.7133,71.7401,23930.0
2019-01-25 14:30:00,80.38,80.44,80.34,80.35,13414.0,71.758,71.8115,71.7223,71.7312,13414.0
2019-01-25 14:35:00,80.34,80.48,80.31,80.44,22829.0,71.7223,71.8473,71.6955,71.8115,22829.0
2019-01-25 14:40:00,80.43,80.52,80.43,80.5,14883.0,71.8026,71.883,71.8026,71.8651,14883.0
2019-01-25 14:45:00,80.49,80.64,80.49,80.64,17863.0,71.8562,71.9901,71.8562,71.9901,17863.0
2019-01-25 14:50:00,80.62,80.62,80.53,80.54,28249.0,71.9722,71.9722,71.8919,71.9008,28249.0
2019-01-25 14:55:00,80.53,80.61,80.47,80.53,17687.0,71.8919,71.9633,71.8383,71.8919,17687.0
2019-01-25 15:00:00,80.54,80.55,80.37,80.37,23220.0,71.9008,71.9097,71.7491,71.7491,23220.0
2019-01-25 15:05:00,80.37,80.39,80.28,80.29,29149.0,71.7491,71.7669,71.6687,71.6776,29149.0
2019-01-25 15:10:00,80.3,80.31,80.21,80.23,34196.0,71.6866,71.6955,71.6062,71.6241,34196.0
2019-01-25 15:15:00,80.24,80.32,80.18,80.2,32796.0,71.633,71.7044,71.5794,71.5973,32796.0
2019-01-25 15:20:00,80.19,80.21,80.05,80.05,38948.0,71.5884,71.6062,71.4634,71.4634,38948.0
2019-01-25 15:25:00,80.06,80.07,79.79,79.84,45748.0,71.4723,71.4812,71.2313,71.2759,45748.0
2019-01-25 15:30:00,79.84,79.89,79.58,79.6,106614.0,71.2759,71.3205,71.0438,71.0616,106614.0
2019-01-25 15:35:00,79.59,79.79,79.56,79.76,94263.0,71.0527,71.2313,71.0259,71.2045,94263.0
2019-01-25 15:40:00,79.77,79.93,79.69,79.84,94935.0,71.2134,71.3563,71.142,71.2759,94935.0
2019-01-25 15:45:00,79.81,79.88,79.79,79.8,90734.0,71.2491,71.3116,71.2313,71.2402,90734.0
2019-01-25 15:50:00,79.81,79.82,79.6,79.63,120062.0,71.2491,71.2581,71.0616,71.0884,120062.0
2019-01-25 15:55:00,79.63,79.73,79.54,79.61,248152.0,71.0884,71.1777,71.0081,71.0706,248152.0
2019-01-28 09:30:00,78.74,79.05,78.54,78.78,71877.0,70.2939,70.5706,70.1154,70.3296,71877.0
2019-01-28 09:35:00,78.77,79.32,78.76,79.02,60067.0,70.3207,70.8117,70.3118,70.5439,60067.0
2019-01-28 09:40:00,79.02,79.53,78.97,79.45,66256.0,70.5439,70.9992,70.4992,70.9277,66256.0
2019-01-28 09:45:00,79.44,79.46,79.18,79.27,45133.0,70.9188,70.9367,70.6867,70.767,45133.0
2019-01-28 09:50:00,79.26,79.5,79.12,79.4,46839.0,70.7581,70.9724,70.6331,70.8831,46839.0
2019-01-28 09:55:00,79.37,79.46,79.14,79.4,42379.0,70.8563,70.9367,70.651,70.8831,42379.0
2019-01-28 10:00:00,79.36,79.36,79.09,79.15,36688.0,70.8474,70.8474,70.6064,70.6599,36688.0
2019-01-28 10:05:00,79.17,79.42,79.16,79.38,27773.0,70.6778,70.901,70.6688,70.8652,27773.0
2019-01-28 10:10:00,79.4,79.4,79.16,79.16,25790.0,70.8831,70.8831,70.6688,70.6688,25790.0
2019-01-28 10:15:00,79.14,79.24,79.07,79.23,39819.0,70.651,70.7403,70.5885,70.7313,39819.0
2019-01-28 10:20:00,79.22,79.39,79.2,79.35,23393.0,70.7224,70.8742,70.7046,70.8385,23393.0
2019-01-28 10:25:00,79.38,79.39,79.28,79.37,18390.0,70.8652,70.8742,70.776,70.8563,18390.0
2019-01-28 10:30:00,79.39,79.55,79.36,79.48,29433.0,70.8742,71.017,70.8474,70.9545,29433.0
2019-01-28 10:35:00,79.47,79.49,79.24,79.25,62834.0,70.9456,70.9634,70.7403,70.7492,62834.0
2019-01-28 10:40:00,79.24,79.42,79.22,79.38,22077.0,70.7403,70.901,70.7224,70.8652,22077.0
2019-01-28 10:45:00,79.38,79.38,79.15,79.16,25279.0,70.8652,70.8652,70.6599,70.6688,25279.0
2019-01-28 10:50:00,79.15,79.25,79.1,79.19,36107.0,70.6599,70.7492,70.6153,70.6956,36107.0
2019-01-28 10:55:00,79.18,79.2,78.95,78.96,35961.0,70.6867,70.7046,70.4814,70.4903,35961.0
2019-01-28 11:00:00,78.95,79.03,78.89,78.93,28715.0,70.4814,70.5528,70.4278,70.4635,28715.0
2019-01-28 11:05:00,78.93,78.95,78.8,78.95,39237.0,70.4635,70.4814,70.3475,70.4814,39237.0
2019-01-28 11:10:00,78.94,79.08,78.88,79.05,13831.0,70.4724,70.5974,70.4189,70.5706,13831.0
2019-01-28 11:15:00,79.06,79.07,78.96,78.97,16110.0,70.5796,70.5885,70.4903,70.4992,16110.0
2019-01-28 11:20:00,79.0,79.07,78.92,78.95,44226.0,70.526,70.5885,70.4546,70.4814,44226.0
2019-01-28 11:25:00,78.94,79.09,78.92,78.97,18562.0,70.4724,70.6064,70.4546,70.4992,18562.0
2019-01-28 11:30:00,78.97,79.07,78.86,78.88,21040.0,70.4992,70.5885,70.401,70.4189,21040.0
2019-01-28 11:35:00,78.89,78.91,78.76,78.78,25835.0,70.4278,70.4457,70.3118,70.3296,25835.0
2019-01-28 11:40:00,78.77,78.77,78.68,78.71,22176.0,70.3207,70.3207,70.2403,70.2671,22176.0
2019-01-28 11:45:00,78.7,78.76,78.54,78.62,32847.0,70.2582,70.3118,70.1154,70.1868,32847.0
2019-01-28 11:50:00,78.62,78.76,78.59,78.62,37761.0,70.1868,70.3118,70.16,70.1868,37761.0
2019-01-28 11:55:00,78.62,78.62,78.49,78.51,32297.0,70.1868,70.1868,70.0707,70.0886,32297.0
2019-01-28 12:00:00,78.51,78.58,78.46,78.52,24574.0,70.0886,70.1511,70.0439,70.0975,24574.0
2019-01-28 12:05:00,78.53,78.6,78.49,78.59,13684.0,70.1064,70.1689,70.0707,70.16,13684.0
2019-01-28 12:10:00,78.59,78.61,78.48,78.51,26245.0,70.16,70.1778,70.0618,70.0886,26245.0
2019-01-28 12:15:00,78.52,78.6,78.49,78.51,23605.0,70.0975,70.1689,70.0707,70.0886,23605.0
2019-01-28 12:20:00,78.51,78.6,78.49,78.6,10708.0,70.0886,70.1689,70.0707,70.1689,10708.0
2019-01-28 12:25:00,78.59,78.62,78.46,78.5,22195.0,70.16,70.1868,70.0439,70.0796,22195.0
2019-01-28 12:30:00,78.49,78.6,78.49,78.58,22419.0,70.0707,70.1689,70.0707,70.1511,22419.0
2019-01-28 12:35:00,78.57,78.58,78.48,78.52,22610.0,70.1421,70.1511,70.0618,70.0975,22610.0
2019-01-28 12:40:00,78.52,78.62,78.44,78.53,66740.0,70.0975,70.1868,70.0261,70.1064,66740.0
2019-01-28 12:45:00,78.54,78.6,78.53,78.54,44437.0,70.1154,70.1689,70.1064,70.1154,44437.0
2019-01-28 12:50:00,78.54,78.61,78.54,78.55,37006.0,70.1154,70.1778,70.1154,70.1243,37006.0
2019-01-28 12:55:00,78.55,78.55,78.51,78.53,38407.0,70.1243,70.1243,70.0886,70.1064,38407.0
2019-01-28 13:00:00,78.53,78.63,78.53,78.63,43110.0,70.1064,70.1957,70.1064,70.1957,43110.0
2019-01-28 13:05:00,78.62,78.82,78.62,78.82,23750.0,70.1868,70.3653,70.1868,70.3653,23750.0
2019-01-28 13:10:00,78.83,78.89,78.82,78.88,13367.0,70.3742,70.4278,70.3653,70.4189,13367.0
2019-01-28 13:15:00,78.88,78.92,78.82,78.84,17211.0,70.4189,70.4546,70.3653,70.3832,17211.0
2019-01-28 13:20:00,78.84,79.02,78.81,78.95,15031.0,70.3832,70.5439,70.3564,70.4814,15031.0
2019-01-28 13:25:00,78.93,78.95,78.87,78.94,16612.0,70.4635,70.4814,70.41,70.4724,16612.0
2019-01-28 13:30:00,78.92,79.21,78.92,79.21,39450.0,70.4546,70.7135,70.4546,70.7135,39450.0
2019-01-28 13:35:00,79.21,79.26,79.16,79.25,41000.0,70.7135,70.7581,70.6688,70.7492,41000.0
2019-01-28 13:40:00,79.25,79.25,79.01,79.01,16787.0,70.7492,70.7492,70.5349,70.5349,16787.0
2019-01-28 13:45:00,79.01,79.09,78.98,79.01,18643.0,70.5349,70.6064,70.5082,70.5349,18643.0
2019-01-28 13:50:00,79.02,79.07,78.97,79.07,46684.0,70.5439,70.5885,70.4992,70.5885,46684.0
2019-01-28 13:55:00,79.06,79.18,79.06,79.13,12302.0,70.5796,70.6867,70.5796,70.6421,12302.0
2019-01-28 14:00:00,79.15,79.16,79.01,79.03,19340.0,70.6599,70.6688,70.5349,70.5528,19340.0
2019-01-28 14:05:00,79.02,79.03,78.94,79.0,11723.0,70.5439,70.5528,70.4724,70.526,11723.0
2019-01-28 14:10:00,79.0,79.01,78.88,78.94,12997.0,70.526,70.5349,70.4189,70.4724,12997.0
2019-01-28 14:15:00,78.95,79.0,78.91,79.0,16656.0,70.4814,70.526,70.4457,70.526,16656.0
2019-01-28 14:20:00,79.01,79.06,78.91,78.92,14553.0,70.5349,70.5796,70.4457,70.4546,14553.0
2019-01-28 14:25:00,78.91,78.95,78.9,78.94,13711.0,70.4457,70.4814,70.4367,70.4724,13711.0
2019-01-28 14:30:00,78.94,79.06,78.92,79.05,16435.0,70.4724,70.5796,70.4546,70.5706,16435.0
2019-01-28 14:35:00,79.04,79.11,78.98,79.11,20562.0,70.5617,70.6242,70.5082,70.6242,20562.0
2019-01-28 14:40:00,79.1,79.13,79.03,79.11,16682.0,70.6153,70.6421,70.5528,70.6242,16682.0
2019-01-28 14:45:00,79.11,79.31,79.11,79.31,23838.0,70.6242,70.8028,70.6242,70.8028,23838.0
2019-01-28 14:50:00,79.31,79.38,79.2,79.22,30259.0,70.8028,70.8652,70.7046,70.7224,30259.0
2019-01-28 14:55:00,79.23,79.26,79.18,79.2,39100.0,70.7313,70.7581,70.6867,70.7046,39100.0
2019-01-28 15:00:00,79.2,79.32,79.19,79.29,41666.0,70.7046,70.8117,70.6956,70.7849,41666.0
2019-01-28 15:05:00,79.3,79.33,79.19,79.31,22010.0,70.7938,70.8206,70.6956,70.8028,22010.0
2019-01-28 15:10:00,79.31,79.49,79.31,79.47,22362.0,70.8028,70.9634,70.8028,70.9456,22362.0
2019-01-28 15:15:00,79.47,79.52,79.33,79.36,24118.0,70.9456,70.9902,70.8206,70.8474,24118.0
2019-01-28 15:20:00,79.35,79.45,79.28,79.35,21593.0,70.8385,70.9277,70.776,70.8385,21593.0
2019-01-28 15:25:00,79.35,79.49,79.32,79.44,24258.0,70.8385,70.9634,70.8117,70.9188,24258.0
2019-01-28 15:30:00,79.45,79.49,79.39,79.43,31868.0,70.9277,70.9634,70.8742,70.9099,31868.0
2019-01-28 15:35:00,79.42,79.47,79.36,79.37,43862.0,70.901,70.9456,70.8474,70.8563,43862.0
2019-01-28 15:40:00,79.36,79.42,79.3,79.31,43503.0,70.8474,70.901,70.7938,70.8028,43503.0
2019-01-28 15:45:00,79.3,79.41,79.27,79.27,66728.0,70.7938,70.892,70.767,70.767,66728.0
2019-01-28 15:50:00,79.27,79.36,79.27,79.33,71966.0,70.767,70.8474,70.767,70.8206,71966.0
2019-01-28 15:55:00,79.33,79.48,79.33,79.48,139522.0,70.8206,70.9545,70.8206,70.9545,139522.0
2019-01-29 09:30:00,79.6,79.87,79.6,79.76,25870.0,71.0616,71.3027,71.0616,71.2045,25870.0
2019-01-29 09:35:00,79.7,79.7,79.46,79.55,8799.0,71.1509,71.1509,70.9367,71.017,8799.0
2019-01-29 09:40:00,79.56,79.68,79.48,79.66,20214.0,71.0259,71.1331,70.9545,71.1152,20214.0
2019-01-29 09:45:00,79.65,79.82,79.54,79.6,11320.0,71.1063,71.2581,71.0081,71.0616,11320.0
2019-01-29 09:50:00,79.59,79.64,79.5,79.5,26612.0,71.0527,71.0974,70.9724,70.9724,26612.0
2019-01-29 09:55:00,79.51,79.6,79.33,79.34,35972.0,70.9813,71.0616,70.8206,70.8295,35972.0
2019-01-29 10:00:00,79.36,79.45,79.33,79.43,22380.0,70.8474,70.9277,70.8206,70.9099,22380.0
2019-01-29 10:05:00,79.44,79.46,79.3,79.31,12861.0,70.9188,70.9367,70.7938,70.8028,12861.0
2019-01-29 10:10:00,79.29,79.29,79.02,79.03,23322.0,70.7849,70.7849,70.5439,70.5528,23322.0
2019-01-29 10:15:00,79.05,79.05,78.93,79.02,17119.0,70.5706,70.5706,70.4635,70.5439,17119.0
2019-01-29 10:20:00,79.02,79.05,78.88,78.93,15160.0,70.5439,70.5706,70.4189,70.4635,15160.0
2019-01-29 10:25:00,78.94,79.23,78.94,79.21,10889.0,70.4724,70.7313,70.4724,70.7135,10889.0
2019-01-29 10:30:00,79.23,79.29,79.18,79.27,9721.0,70.7313,70.7849,70.6867,70.767,9721.0
2019-01-29 10:35:00,79.27,79.38,79.25,79.34,8591.0,70.767,70.8652,70.7492,70.8295,8591.0
2019-01-29 10:40:00,79.34,79.47,79.33,79.41,14305.0,70.8295,70.9456,70.8206,70.892,14305.0
2019-01-29 10:45:00,79.41,79.45,79.34,79.43,19617.0,70.892,70.9277,70.8295,70.9099,19617.0
2019-01-29 10:50:00,79.42,79.43,79.21,79.24,38350.0,70.901,70.9099,70.7135,70.7403,38350.0
2019-01-29 10:55:00,79.24,79.28,79.07,79.12,19613.0,70.7403,70.776,70.5885,70.6331,19613.0
2019-01-29 11:00:00,79.09,79.17,79.06,79.11,8849.0,70.6064,70.6778,70.5796,70.6242,8849.0
2019-01-29 11:05:00,79.1,79.17,79.01,79.11,7622.0,70.6153,70.6778,70.5349,70.6242,7622.0
2019-01-29 11:10:00,79.09,79.11,79.04,79.09,8583.0,70.6064,70.6242,70.5617,70.6064,8583.0
2019-01-29 11:15:00,79.1,79.14,79.05,79.12,14559.0,70.6153,70.651,70.5706,70.6331,14559.0
2019-01-29 11:20:00,79.13,79.16,79.07,79.09,7311.0,70.6421,70.6688,70.5885,70.6064,7311.0
2019-01-29 11:25:00,79.07,79.23,79.07,79.16,13762.0,70.5885,70.7313,70.5885,70.6688,13762.0
2019-01-29 11:30:00,79.19,79.25,79.13,79.21,8678.0,70.6956,70.7492,70.6421,70.7135,8678.0
2019-01-29 11:35:00,79.19,79.24,79.17,79.21,9317.0,70.6956,70.7403,70.6778,70.7135,9317.0
2019-01-29 11:40:00,79.22,79.3,79.14,79.29,30526.0,70.7224,70.7938,70.651,70.7849,30526.0
2019-01-29 11:45:00,79.3,79.37,79.29,79.32,21316.0,70.7938,70.8563,70.7849,70.8117,21316.0
2019-01-29 11:50:00,79.35,79.37,79.26,79.31,25446.0,70.8385,70.8563,70.7581,70.8028,25446.0
2019-01-29 11:55:00,79.33,79.38,79.3,79.37,11246.0,70.8206,70.8652,70.7938,70.8563,11246.0
2019-01-29 12:00:00,79.37,79.4,79.32,79.33,44740.0,70.8563,70.8831,70.8117,70.8206,44740.0
2019-01-29 12:05:00,79.34,79.4,79.31,79.38,34827.0,70.8295,70.8831,70.8028,70.8652,34827.0
2019-01-29 12:10:00,79.38,79.48,79.38,79.48,9038.0,70.8652,70.9545,70.8652,70.9545,9038.0
2019-01-29 12:15:00,79.49,79.57,79.47,79.53,13293.0,70.9634,71.0349,70.9456,70.9992,13293.0
2019-01-29 12:20:00,79.52,79.53,79.46,79.47,4789.0,70.9902,70.9992,70.9367,70.9456,4789.0
2019-01-29 12:25:00,79.45,79.48,79.41,79.42,8709.0,70.9277,70.9545,70.892,70.901,8709.0
2019-01-29 12:30:00,79.4,79.41,79.29,79.36,20662.0,70.8831,70.892,70.7849,70.8474,20662.0
2019-01-29 12:35:00,79.37,79.46,79.37,79.46,12933.0,70.8563,70.9367,70.8563,70.9367,12933.0
2019-01-29 12:40:00,79.46,79.49,79.45,79.49,7146.0,70.9367,70.9634,70.9277,70.9634,7146.0
2019-01-29 12:45:00,79.49,79.55,79.45,79.51,9988.0,70.9634,71.017,70.9277,70.9813,9988.0
2019-01-29 12:50:00,79.52,79.57,79.52,79.56,8658.0,70.9902,71.0349,70.9902,71.0259,8658.0
2019-01-29 12:55:00,79.56,79.6,79.5,79.5,7582.0,71.0259,71.0616,70.9724,70.9724,7582.0
2019-01-29 13:00:00,79.51,79.55,79.44,79.54,14822.0,70.9813,71.017,70.9188,71.0081,14822.0
2019-01-29 13:05:00,79.53,79.63,79.53,79.59,8032.0,70.9992,71.0884,70.9992,71.0527,8032.0
2019-01-29 13:10:00,79.6,79.65,79.55,79.58,9604.0,71.0616,71.1063,71.017,71.0438,9604.0
2019-01-29 13:15:00,79.57,79.74,79.57,79.72,9987.0,71.0349,71.1866,71.0349,71.1688,9987.0
2019-01-29 13:20:00,79.73,79.75,79.65,79.69,11463.0,71.1777,71.1956,71.1063,71.142,11463.0
2019-01-29 13:25:00,79.69,79.75,79.66,79.75,12020.0,71.142,71.1956,71.1152,71.1956,12020.0
2019-01-29 13:30:00,79.75,79.84,79.73,79.82,30196.0,71.1956,71.2759,71.1777,71.2581,30196.0
2019-01-29 13:35:00,79.83,79.84,79.74,79.84,18903.0,71.267,71.2759,71.1866,71.2759,18903.0
2019-01-29 13:40:00,79.83,79.97,79.81,79.96,12696.0,71.267,71.392,71.2491,71.383,12696.0
2019-01-29 13:45:00,79.95,79.97,79.93,79.94,10393.0,71.3741,71.392,71.3563,71.3652,10393.0
2019-01-29 13:50:00,79.93,79.94,79.87,79.9,15456.0,71.3563,71.3652,71.3027,71.3295,15456.0
2019-01-29 13:55:00,79.9,80.0,79.89,79.95,37010.0,71.3295,71.4187,71.3205,71.3741,37010.0
2019-01-29 14:00:00,79.96,79.96,79.84,79.89,15441.0,71.383,71.383,71.2759,71.3205,15441.0
2019-01-29 14:05:00,79.89,79.93,79.85,79.92,16272.0,71.3205,71.3563,71.2848,71.3473,16272.0
2019-01-29 14:10:00,79.92,79.94,79.87,79.94,16593.0,71.3473,71.3652,71.3027,71.3652,16593.0
2019-01-29 14:15:00,79.94,79.94,79.82,79.84,23654.0,71.3652,71.3652,71.2581,71.2759,23654.0
2019-01-29 14:20:00,79.84,79.85,79.79,79.84,44325.0,71.2759,71.2848,71.2313,71.2759,44325.0
2019-01-29 14:25:00,79.84,79.9,79.81,79.89,16809.0,71.2759,71.3295,71.2491,71.3205,16809.0
2019-01-29 14:30:00,79.89,79.89,79.86,79.88,9547.0,71.3205,71.3205,71.2938,71.3116,9547.0
2019-01-29 14:35:00,79.88,79.9,79.83,79.87,21250.0,71.3116,71.3295,71.267,71.3027,21250.0
2019-01-29 14:40:00,79.86,79.92,79.82,79.83,31349.0,71.2938,71.3473,71.2581,71.267,31349.0
2019-01-29 14:45:00,79.83,79.92,79.77,79.82,33234.0,71.267,71.3473,71.2134,71.2581,33234.0
2019-01-29 14:50:00,79.83,79.9,79.8,79.89,23604.0,71.267,71.3295,71.2402,71.3205,23604.0
2019-01-29 14:55:00,79.89,79.89,79.8,79.82,23075.0,71.3205,71.3205,71.2402,71.2581,23075.0
2019-01-29 15:00:00,79.82,79.83,79.75,79.79,25376.0,71.2581,71.267,71.1956,71.2313,25376.0
2019-01-29 15:05:00,79.79,79.87,79.78,79.84,16022.0,71.2313,71.3027,71.2223,71.2759,16022.0
2019-01-29 15:10:00,79.84,79.86,79.8,79.81,20956.0,71.2759,71.2938,71.2402,71.2491,20956.0
2019-01-29 15:15:00,79.82,79.87,79.82,79.84,37319.0,71.2581,71.3027,71.2581,71.2759,37319.0
2019-01-29 15:20:00,79.85,79.85,79.79,79.79,32881.0,71.2848,71.2848,71.2313,71.2313,32881.0
2019-01-29 15:25:00,79.8,79.81,79.73,79.77,33694.0,71.2402,71.2491,71.1777,71.2134,33694.0
2019-01-29 15:30:00,79.77,79.79,79.7,79.7,29512.0,71.2134,71.2313,71.1509,71.1509,29512.0
2019-01-29 15:35:00,79.71,79.71,79.57,79.59,46478.0,71.1598,71.1598,71.0349,71.0527,46478.0
2019-01-29 15:40:00,79.59,79.63,79.58,79.61,41584.0,71.0527,71.0884,71.0438,71.0706,41584.0
2019-01-29 15:45:00,79.6,79.62,79.5,79.52,58199.0,71.0616,71.0795,70.9724,70.9902,58199.0
2019-01-29 15:50:00,79.51,79.58,79.46,79.58,87727.0,70.9813,71.0438,70.9367,71.0438,87727.0
2019-01-29 15:55:00,79.58,79.63,79.54,79.57,197018.0,71.0438,71.0884,71.0081,71.0349,197018.0
2019-01-30 09:30:00,79.9,80.42,79.51,79.62,41712.0,71.3295,71.7937,70.9813,71.0795,41712.0
2019-01-30 09:35:00,79.59,79.62,79.27,79.39,58778.0,71.0527,71.0795,70.767,70.8742,58778.0
2019-01-30 09:40:00,79.42,79.58,79.29,79.38,79051.0,70.901,71.0438,70.7849,70.8652,79051.0
2019-01-30 09:45:00,79.38,79.4,79.22,79.23,25556.0,70.8652,70.8831,70.7224,70.7313,25556.0
2019-01-30 09:50:00,79.23,79.5,79.19,79.49,21816.0,70.7313,70.9724,70.6956,70.9634,21816.0
2019-01-30 09:55:00,79.47,79.53,79.34,79.5,16819.0,70.9456,70.9992,70.8295,70.9724,16819.0
2019-01-30 10:00:00,79.5,79.6,79.19,79.19,26333.0,70.9724,71.0616,70.6956,70.6956,26333.0
2019-01-30 10:05:00,79.21,79.38,79.21,79.33,23444.0,70.7135,70.8652,70.7135,70.8206,23444.0
2019-01-30 10:10:00,79.34,79.46,79.32,79.42,19411.0,70.8295,70.9367,70.8117,70.901,19411.0
2019-01-30 10:15:00,79.42,79.43,79.24,79.36,14777.0,70.901,70.9099,70.7403,70.8474,14777.0
2019-01-30 10:20:00,79.36,79.54,79.34,79.4,40099.0,70.8474,71.0081,70.8295,70.8831,40099.0
2019-01-30 10:25:00,79.4,79.45,79.38,79.4,11181.0,70.8831,70.9277,70.8652,70.8831,11181.0
2019-01-30 10:30:00,79.4,79.49,79.36,79.41,15094.0,70.8831,70.9634,70.8474,70.892,15094.0
2019-01-30 10:35:00,79.41,79.45,79.33,79.44,12352.0,70.892,70.9277,70.8206,70.9188,12352.0
2019-01-30 10:40:00,79.45,79.5,79.4,79.5,9143.0,70.9277,70.9724,70.8831,70.9724,9143.0
2019-01-30 10:45:00,79.51,79.57,79.51,79.51,15543.0,70.9813,71.0349,70.9813,70.9813,15543.0
2019-01-30 10:50:00,79.51,79.64,79.47,79.64,16112.0,70.9813,71.0974,70.9456,71.0974,16112.0
2019-01-30 10:55:00,79.61,79.65,79.56,79.58,10456.0,71.0706,71.1063,71.0259,71.0438,10456.0
2019-01-30 11:00:00,79.6,79.83,79.58,79.81,22104.0,71.0616,71.267,71.0438,71.2491,22104.0
2019-01-30 11:05:00,79.81,79.93,79.8,79.93,12921.0,71.2491,71.3563,71.2402,71.3563,12921.0
2019-01-30 11:10:00,79.92,80.02,79.85,80.01,23481.0,71.3473,71.4366,71.2848,71.4277,23481.0
2019-01-30 11:15:00,80.01,80.04,79.92,79.93,10513.0,71.4277,71.4545,71.3473,71.3563,10513.0
2019-01-30 11:20:00,79.93,79.98,79.87,79.97,9156.0,71.3563,71.4009,71.3027,71.392,9156.0
2019-01-30 11:25:00,79.97,80.08,79.9,80.07,15017.0,71.392,71.4902,71.3295,71.4812,15017.0
2019-01-30 11:30:00,80.08,80.22,80.03,80.21,26153.0,71.4902,71.6151,71.4455,71.6062,26153.0
2019-01-30 11:35:00,80.22,80.25,80.09,80.14,22241.0,71.6151,71.6419,71.4991,71.5437,22241.0
2019-01-30 11:40:00,80.15,80.27,80.13,80.25,22836.0,71.5527,71.6598,71.5348,71.6419,22836.0
2019-01-30 11:45:00,80.27,80.37,80.26,80.36,23200.0,71.6598,71.7491,71.6509,71.7401,23200.0
2019-01-30 11:50:00,80.36,80.36,80.22,80.33,21241.0,71.7401,71.7401,71.6151,71.7133,21241.0
2019-01-30 11:55:00,80.32,80.35,80.25,80.31,19200.0,71.7044,71.7312,71.6419,71.6955,19200.0
2019-01-30 12:00:00,80.33,80.5,80.32,80.45,21354.0,71.7133,71.8651,71.7044,71.8205,21354.0
2019-01-30 12:05:00,80.46,80.54,80.45,80.5,20303.0,71.8294,71.9008,71.8205,71.8651,20303.0
2019-01-30 12:10:00,80.5,80.56,80.48,80.53,20806.0,71.8651,71.9187,71.8473,71.8919,20806.0
2019-01-30 12:15:00,80.51,80.67,80.51,80.59,24044.0,71.874,72.0169,71.874,71.9455,24044.0
2019-01-30 12:20:00,80.59,80.6,80.42,80.42,15458.0,71.9455,71.9544,71.7937,71.7937,15458.0
2019-01-30 12:25:00,80.43,80.52,80.42,80.51,9757.0,71.8026,71.883,71.7937,71.874,9757.0
2019-01-30 12:30:00,80.5,80.5,80.39,80.42,14330.0,71.8651,71.8651,71.7669,71.7937,14330.0
2019-01-30 12:35:00,80.42,80.48,80.41,80.45,26057.0,71.7937,71.8473,71.7848,71.8205,26057.0
2019-01-30 12:40:00,80.47,80.47,80.33,80.35,18229.0,71.8383,71.8383,71.7133,71.7312,18229.0
2019-01-30 12:45:00,80.35,80.42,80.34,80.36,13287.0,71.7312,71.7937,71.7223,71.7401,13287.0
2019-01-30 12:50:00,80.36,80.43,80.35,80.36,14833.0,71.7401,71.8026,71.7312,71.7401,14833.0
2019-01-30 12:55:00,80.35,80.39,80.32,80.38,9189.0,71.7312,71.7669,71.7044,71.758,9189.0
2019-01-30 13:00:00,80.38,80.38,80.31,80.35,11532.0,71.758,71.758,71.6955,71.7312,11532.0
2019-01-30 13:05:00,80.34,80.4,80.32,80.39,14095.0,71.7223,71.7758,71.7044,71.7669,14095.0
2019-01-30 13:10:00,80.39,80.39,80.3,80.31,9598.0,71.7669,71.7669,71.6866,71.6955,9598.0
2019-01-30 13:15:00,80.31,80.31,80.17,80.18,9570.0,71.6955,71.6955,71.5705,71.5794,9570.0
2019-01-30 13:20:00,80.17,80.2,80.1,80.11,13975.0,71.5705,71.5973,71.508,71.5169,13975.0
2019-01-30 13:25:00,80.11,80.19,80.11,80.18,11624.0,71.5169,71.5884,71.5169,71.5794,11624.0
2019-01-30 13:30:00,80.19,80.26,80.17,80.21,10710.0,71.5884,71.6509,71.5705,71.6062,10710.0
2019-01-30 13:35:00,80.2,80.21,80.15,80.16,7179.0,71.5973,71.6062,71.5527,71.5616,7179.0
2019-01-30 13:40:00,80.16,80.17,80.13,80.17,9175.0,71.5616,71.5705,71.5348,71.5705,9175.0
2019-01-30 13:45:00,80.16,80.16,80.06,80.09,8238.0,71.5616,71.5616,71.4723,71.4991,8238.0
2019-01-30 13:50:00,80.09,80.2,80.09,80.19,9693.0,71.4991,71.5973,71.4991,71.5884,9693.0
2019-01-30 13:55:00,80.19,80.3,80.14,80.29,11342.0,71.5884,71.6866,71.5437,71.6776,11342.0
2019-01-30 14:00:00,80.29,80.76,80.16,80.64,87729.0,71.6776,72.0972,71.5616,71.9901,87729.0
2019-01-30 14:05:00,80.63,80.93,80.62,80.84,73110.0,71.9812,72.249,71.9722,72.1686,73110.0
2019-01-30 14:10:00,80.8,80.91,80.69,80.9,27868.0,72.1329,72.2311,72.0347,72.2222,27868.0
2019-01-30 14:15:00,80.91,80.95,80.7,80.91,32520.0,72.2311,72.2668,72.0437,72.2311,32520.0
2019-01-30 14:20:00,80.91,81.17,80.84,81.01,36076.0,72.2311,72.4632,72.1686,72.3204,36076.0
2019-01-30 14:25:00,81.02,81.09,80.95,81.01,65170.0,72.3293,72.3918,72.2668,72.3204,65170.0
2019-01-30 14:30:00,81.01,81.01,80.73,80.88,18759.0,72.3204,72.3204,72.0704,72.2043,18759.0
2019-01-30 14:35:00,80.89,80.89,80.71,80.81,19400.0,72.2133,72.2133,72.0526,72.1419,19400.0
2019-01-30 14:40:00,80.81,80.92,80.75,80.89,32547.0,72.1419,72.2401,72.0883,72.2133,32547.0
2019-01-30 14:45:00,80.88,81.0,80.85,80.91,12674.0,72.2043,72.3115,72.1776,72.2311,12674.0
2019-01-30 14:50:00,80.92,81.06,80.82,81.01,16180.0,72.2401,72.365,72.1508,72.3204,16180.0
2019-01-30 14:55:00,81.02,81.15,81.01,81.14,19706.0,72.3293,72.4454,72.3204,72.4365,19706.0
2019-01-30 15:00:00,81.14,81.25,81.04,81.06,63432.0,72.4365,72.5347,72.3472,72.365,63432.0
2019-01-30 15:05:00,81.06,81.13,80.99,81.09,38444.0,72.365,72.4275,72.3025,72.3918,38444.0
2019-01-30 15:10:00,81.09,81.12,80.95,81.1,25813.0,72.3918,72.4186,72.2668,72.4008,25813.0
2019-01-30 15:15:00,81.1,81.18,80.99,81.03,20118.0,72.4008,72.4722,72.3025,72.3383,20118.0
2019-01-30 15:20:00,81.03,81.07,80.83,80.86,17514.0,72.3383,72.374,72.1597,72.1865,17514.0
2019-01-30 15:25:00,80.87,80.92,80.83,80.84,16898.0,72.1954,72.2401,72.1597,72.1686,16898.0
2019-01-30 15:30:00,80.84,80.92,80.77,80.8,44666.0,72.1686,72.2401,72.1061,72.1329,44666.0
2019-01-30 15:35:00,80.8,80.85,80.75,80.77,31199.0,72.1329,72.1776,72.0883,72.1061,31199.0
2019-01-30 15:40:00,80.77,80.88,80.68,80.88,89947.0,72.1061,72.2043,72.0258,72.2043,89947.0
2019-01-30 15:45:00,80.88,80.98,80.84,80.94,62745.0,72.2043,72.2936,72.1686,72.2579,62745.0
2019-01-30 15:50:00,80.94,80.95,80.73,80.76,58960.0,72.2579,72.2668,72.0704,72.0972,58960.0
2019-01-30 15:55:00,80.77,80.92,80.76,80.9,177624.0,72.1061,72.2401,72.0972,72.2222,177624.0
2019-01-31 09:30:00,80.28,80.6,79.9,80.36,32403.0,71.6687,71.9544,71.3295,71.7401,32403.0
2019-01-31 09:35:00,80.36,80.51,80.14,80.25,6980.0,71.7401,71.874,71.5437,71.6419,6980.0
2019-01-31 09:40:00,80.28,80.28,79.93,80.02,14242.0,71.6687,71.6687,71.3563,71.4366,14242.0
2019-01-31 09:45:00,80.02,80.27,80.02,80.2,7838.0,71.4366,71.6598,71.4366,71.5973,7838.0
2019-01-31 09:50:00,80.18,80.19,80.08,80.16,8258.0,71.5794,71.5884,71.4902,71.5616,8258.0
2019-01-31 09:55:00,80.18,80.21,80.04,80.09,18992.0,71.5794,71.6062,71.4545,71.4991,18992.0
2019-01-31 10:00:00,80.08,80.17,80.0,80.1,22974.0,71.4902,71.5705,71.4187,71.508,22974.0
2019-01-31 10:05:00,80.12,80.16,79.94,79.95,20017.0,71.5259,71.5616,71.3652,71.3741,20017.0
2019-01-31 10:10:00,79.93,80.09,79.91,80.07,12075.0,71.3563,71.4991,71.3384,71.4812,12075.0
2019-01-31 10:15:00,80.07,80.5,80.07,80.44,28338.0,71.4812,71.8651,71.4812,71.8115,28338.0
2019-01-31 10:20:00,80.46,80.46,80.37,80.41,13979.0,71.8294,71.8294,71.7491,71.7848,13979.0
2019-01-31 10:25:00,80.41,80.55,80.4,80.44,10654.0,71.7848,71.9097,71.7758,71.8115,10654.0
2019-01-31 10:30:00,80.44,80.51,80.42,80.51,27489.0,71.8115,71.874,71.7937,71.874,27489.0
2019-01-31 10:35:00,80.5,80.59,80.48,80.58,36209.0,71.8651,71.9455,71.8473,71.9365,36209.0
2019-01-31 10:40:00,80.57,80.71,80.57,80.7,21639.0,71.9276,72.0526,71.9276,72.0437,21639.0
2019-01-31 10:45:00,80.7,80.73,80.5,80.5,19682.0,72.0437,72.0704,71.8651,71.8651,19682.0
2019-01-31 10:50:00,80.5,80.51,80.37,80.45,12923.0,71.8651,71.874,71.7491,71.8205,12923.0
2019-01-31 10:55:00,80.44,80.5,80.33,80.44,29713.0,71.8115,71.8651,71.7133,71.8115,29713.0
2019-01-31 11:00:00,80.43,80.61,80.36,80.56,11344.0,71.8026,71.9633,71.7401,71.9187,11344.0
2019-01-31 11:05:00,80.56,80.59,80.42,80.49,30058.0,71.9187,71.9455,71.7937,71.8562,30058.0
2019-01-31 11:10:00,80.47,80.52,80.33,80.35,80618.0,71.8383,71.883,71.7133,71.7312,80618.0
2019-01-31 11:15:00,80.36,80.48,80.27,80.32,66446.0,71.7401,71.8473,71.6598,71.7044,66446.0
2019-01-31 11:20:00,80.33,80.41,80.33,80.38,9670.0,71.7133,71.7848,71.7133,71.758,9670.0
2019-01-31 11:25:00,80.37,80.38,80.31,80.31,45622.0,71.7491,71.758,71.6955,71.6955,45622.0
2019-01-31 11:30:00,80.3,80.3,80.19,80.24,14700.0,71.6866,71.6866,71.5884,71.633,14700.0
2019-01-31 11:35:00,80.24,80.25,80.15,80.25,16720.0,71.633,71.6419,71.5527,71.6419,16720.0
2019-01-31 11:40:00,80.25,80.26,80.16,80.23,12617.0,71.6419,71.6509,71.5616,71.6241,12617.0
2019-01-31 11:45:00,80.22,80.42,80.22,80.4,40266.0,71.6151,71.7937,71.6151,71.7758,40266.0
2019-01-31 11:50:00,80.39,80.39,80.27,80.38,18431.0,71.7669,71.7669,71.6598,71.758,18431.0
2019-01-31 11:55:00,80.38,80.39,80.27,80.3,25016.0,71.758,71.7669,71.6598,71.6866,25016.0
2019-01-31 12:00:00,80.31,80.35,80.24,80.24,14072.0,71.6955,71.7312,71.633,71.633,14072.0
2019-01-31 12:05:00,80.25,80.26,80.13,80.19,22627.0,71.6419,71.6509,71.5348,71.5884,22627.0
2019-01-31 12:10:00,80.15,80.17,80.0,80.05,17955.0,71.5527,71.5705,71.4187,71.4634,17955.0
2019-01-31 12:15:00,80.06,80.1,80.0,80.03,11655.0,71.4723,71.508,71.4187,71.4455,11655.0
2019-01-31 12:20:00,80.03,80.14,80.02,80.1,20203.0,71.4455,71.5437,71.4366,71.508,20203.0
2019-01-31 12:25:00,80.08,80.1,80.04,80.05,15119.0,71.4902,71.508,71.4545,71.4634,15119.0
2019-01-31 12:30:00,80.06,80.19,80.05,80.16,11583.0,71.4723,71.5884,71.4634,71.5616,11583.0
2019-01-31 12:35:00,80.17,80.27,80.15,80.26,11286.0,71.5705,71.6598,71.5527,71.6509,11286.0
2019-01-31 12:40:00,80.26,80.29,80.03,80.04,24383.0,71.6509,71.6776,71.4455,71.4545,24383.0
2019-01-31 12:45:00,80.05,80.17,80.04,80.09,10355.0,71.4634,71.5705,71.4545,71.4991,10355.0
2019-01-31 12:50:00,80.08,80.12,80.04,80.11,14596.0,71.4902,71.5259,71.4545,71.5169,14596.0
2019-01-31 12:55:00,80.1,80.14,80.05,80.11,7666.0,71.508,71.5437,71.4634,71.5169,7666.0
2019-01-31 13:00:00,80.09,80.16,80.05,80.13,13654.0,71.4991,71.5616,71.4634,71.5348,13654.0
2019-01-31 13:05:00,80.16,80.32,80.16,80.31,12995.0,71.5616,71.7044,71.5616,71.6955,12995.0
2019-01-31 13:10:00,80.32,80.34,80.28,80.31,19240.0,71.7044,71.7223,71.6687,71.6955,19240.0
2019-01-31 13:15:00,80.32,80.37,80.28,80.31,14233.0,71.7044,71.7491,71.6687,71.6955,14233.0
2019-01-31 13:20:00,80.31,80.31,80.24,80.26,20830.0,71.6955,71.6955,71.633,71.6509,20830.0
2019-01-31 13:25:00,80.26,80.39,80.26,80.36,16328.0,71.6509,71.7669,71.6509,71.7401,16328.0
2019-01-31 13:30:00,80.36,80.41,80.33,80.38,23461.0,71.7401,71.7848,71.7133,71.758,23461.0
2019-01-31 13:35:00,80.39,80.45,80.38,80.45,6039.0,71.7669,71.8205,71.758,71.8205,6039.0
2019-01-31 13:40:00,80.47,80.52,80.46,80.5,10720.0,71.8383,71.883,71.8294,71.8651,10720.0
2019-01-31 13:45:00,80.49,80.49,80.39,80.4,24126.0,71.8562,71.8562,71.7669,71.7758,24126.0
2019-01-31 13:50:00,80.39,80.52,80.39,80.52,12005.0,71.7669,71.883,71.7669,71.883,12005.0
2019-01-31 13:55:00,80.54,80.54,80.46,80.5,9957.0,71.9008,71.9008,71.8294,71.8651,9957.0
2019-01-31 14:00:00,80.49,80.57,80.44,80.52,16065.0,71.8562,71.9276,71.8115,71.883,16065.0
2019-01-31 14:05:00,80.54,80.64,80.54,80.55,12941.0,71.9008,71.9901,71.9008,71.9097,12941.0
2019-01-31 14:10:00,80.55,80.59,80.42,80.44,15502.0,71.9097,71.9455,71.7937,71.8115,15502.0
2019-01-31 14:15:00,80.44,80.46,80.36,80.36,7668.0,71.8115,71.8294,71.7401,71.7401,7668.0
2019-01-31 14:20:00,80.36,80.44,80.34,80.43,12519.0,71.7401,71.8115,71.7223,71.8026,12519.0
2019-01-31 14:25:00,80.42,80.44,80.35,80.4,15054.0,71.7937,71.8115,71.7312,71.7758,15054.0
2019-01-31 14:30:00,80.4,80.44,80.33,80.34,10723.0,71.7758,71.8115,71.7133,71.7223,10723.0
2019-01-31 14:35:00,80.36,80.38,80.31,80.33,9257.0,71.7401,71.758,71.6955,71.7133,9257.0
2019-01-31 14:40:00,80.32,80.38,80.3,80.37,8939.0,71.7044,71.758,71.6866,71.7491,8939.0
2019-01-31 14:45:00,80.37,80.47,80.36,80.44,10306.0,71.7491,71.8383,71.7401,71.8115,10306.0
2019-01-31 14:50:00,80.43,80.61,80.42,80.61,17195.0,71.8026,71.9633,71.7937,71.9633,17195.0
2019-01-31 14:55:00,80.61,80.61,80.55,80.55,13115.0,71.9633,71.9633,71.9097,71.9097,13115.0
2019-01-31 15:00:00,80.55,80.56,80.5,80.52,14940.0,71.9097,71.9187,71.8651,71.883,14940.0
2019-01-31 15:05:00,80.52,80.55,80.49,80.51,14700.0,71.883,71.9097,71.8562,71.874,14700.0
2019-01-31 15:10:00,80.49,80.52,80.43,80.44,24007.0,71.8562,71.883,71.8026,71.8115,24007.0
2019-01-31 15:15:00,80.44,80.51,80.4,80.43,32774.0,71.8115,71.874,71.7758,71.8026,32774.0
2019-01-31 15:20:00,80.44,80.48,80.43,80.48,24383.0,71.8115,71.8473,71.8026,71.8473,24383.0
2019-01-31 15:25:00,80.48,80.55,80.48,80.49,24674.0,71.8473,71.9097,71.8473,71.8562,24674.0
2019-01-31 15:30:00,80.5,80.58,80.45,80.55,40723.0,71.8651,71.9365,71.8205,71.9097,40723.0
2019-01-31 15:35:00,80.55,80.56,80.46,80.48,51558.0,71.9097,71.9187,71.8294,71.8473,51558.0
2019-01-31 15:40:00,80.47,80.5,80.42,80.45,52008.0,71.8383,71.8651,71.7937,71.8205,52008.0
2019-01-31 15:45:00,80.44,80.51,80.4,80.47,63042.0,71.8115,71.874,71.7758,71.8383,63042.0
2019-01-31 15:50:00,80.46,80.71,80.45,80.67,66248.0,71.8294,72.0526,71.8205,72.0169,66248.0
2019-01-31 15:55:00,80.68,80.81,80.57,80.57,222250.0,72.0258,72.1419,71.9276,71.9276,222250.0
2019-02-01 09:30:00,80.94,81.24,80.76,81.24,32416.0,72.2579,72.5257,72.0972,72.5257,32416.0
2019-02-01 09:35:00,81.24,81.34,81.07,81.14,5901.0,72.5257,72.615,72.374,72.4365,5901.0
2019-02-01 09:40:00,81.22,81.25,80.96,81.0,10424.0,72.5079,72.5347,72.2758,72.3115,10424.0
2019-02-01 09:45:00,80.99,81.05,80.86,80.92,8940.0,72.3025,72.3561,72.1865,72.2401,8940.0
2019-02-01 09:50:00,80.86,80.89,80.68,80.8,8673.0,72.1865,72.2133,72.0258,72.1329,8673.0
2019-02-01 09:55:00,80.82,80.87,80.45,80.45,13742.0,72.1508,72.1954,71.8205,71.8205,13742.0
2019-02-01 10:00:00,80.52,80.82,80.43,80.8,16066.0,71.883,72.1508,71.8026,72.1329,16066.0
2019-02-01 10:05:00,80.8,81.08,80.8,80.94,20656.0,72.1329,72.3829,72.1329,72.2579,20656.0
2019-02-01 10:10:00,80.91,81.04,80.86,81.0,22281.0,72.2311,72.3472,72.1865,72.3115,22281.0
2019-02-01 10:15:00,80.99,81.18,80.92,80.92,20051.0,72.3025,72.4722,72.2401,72.2401,20051.0
2019-02-01 10:20:00,80.92,81.1,80.85,81.08,27748.0,72.2401,72.4008,72.1776,72.3829,27748.0
2019-02-01 10:25:00,81.11,81.14,80.95,80.97,15648.0,72.4097,72.4365,72.2668,72.2847,15648.0
2019-02-01 10:30:00,80.94,81.06,80.9,81.0,24436.0,72.2579,72.365,72.2222,72.3115,24436.0
2019-02-01 10:35:00,81.02,81.08,80.96,81.06,29350.0,72.3293,72.3829,72.2758,72.365,29350.0
2019-02-01 10:40:00,81.08,81.15,81.0,81.04,28842.0,72.3829,72.4454,72.3115,72.3472,28842.0
2019-02-01 10:45:00,81.04,81.07,80.87,80.88,11173.0,72.3472,72.374,72.1954,72.2043,11173.0
2019-02-01 10:50:00,80.9,80.91,80.79,80.8,15102.0,72.2222,72.2311,72.124,72.1329,15102.0
2019-02-01 10:55:00,80.8,80.83,80.68,80.72,34577.0,72.1329,72.1597,72.0258,72.0615,34577.0
2019-02-01 11:00:00,80.67,80.71,80.57,80.68,24742.0,72.0169,72.0526,71.9276,72.0258,24742.0
2019-02-01 11:05:00,80.67,80.83,80.65,80.82,22431.0,72.0169,72.1597,71.999,72.1508,22431.0
2019-02-01 11:10:00,80.8,80.81,80.7,80.73,11086.0,72.1329,72.1419,72.0437,72.0704,11086.0
2019-02-01 11:15:00,80.71,80.79,80.71,80.72,14472.0,72.0526,72.124,72.0526,72.0615,14472.0
2019-02-01 11:20:00,80.71,80.89,80.71,80.87,19116.0,72.0526,72.2133,72.0526,72.1954,19116.0
2019-02-01 11:25:00,80.85,80.93,80.85,80.85,8350.0,72.1776,72.249,72.1776,72.1776,8350.0
2019-02-01 11:30:00,80.85,80.88,80.73,80.76,10794.0,72.1776,72.2043,72.0704,72.0972,10794.0
2019-02-01 11:35:00,80.77,80.81,80.72,80.74,10000.0,72.1061,72.1419,72.0615,72.0794,10000.0
2019-02-01 11:40:00,80.74,80.9,80.74,80.88,17569.0,72.0794,72.2222,72.0794,72.2043,17569.0
2019-02-01 11:45:00,80.89,80.9,80.79,80.82,18147.0,72.2133,72.2222,72.124,72.1508,18147.0
2019-02-01 11:50:00,80.81,80.86,80.81,80.85,15256.0,72.1419,72.1865,72.1419,72.1776,15256.0
2019-02-01 11:55:00,80.88,80.89,80.82,80.88,13624.0,72.2043,72.2133,72.1508,72.2043,13624.0
2019-02-01 12:00:00,80.89,80.91,80.79,80.83,41190.0,72.2133,72.2311,72.124,72.1597,41190.0
2019-02-01 12:05:00,80.83,81.0,80.81,80.97,46526.0,72.1597,72.3115,72.1419,72.2847,46526.0
2019-02-01 12:10:00,80.97,80.97,80.78,80.8,9229.0,72.2847,72.2847,72.1151,72.1329,9229.0
2019-02-01 12:15:00,80.81,80.83,80.78,80.8,8736.0,72.1419,72.1597,72.1151,72.1329,8736.0
2019-02-01 12:20:00,80.8,80.82,80.67,80.67,17908.0,72.1329,72.1508,72.0169,72.0169,17908.0
2019-02-01 12:25:00,80.68,80.8,80.65,80.8,12393.0,72.0258,72.1329,71.999,72.1329,12393.0
2019-02-01 12:30:00,80.78,80.83,80.75,80.81,11350.0,72.1151,72.1597,72.0883,72.1419,11350.0
2019-02-01 12:35:00,80.81,80.82,80.67,80.67,10250.0,72.1419,72.1508,72.0169,72.0169,10250.0
2019-02-01 12:40:00,80.66,80.77,80.66,80.74,9018.0,72.0079,72.1061,72.0079,72.0794,9018.0
2019-02-01 12:45:00,80.76,80.85,80.74,80.83,13529.0,72.0972,72.1776,72.0794,72.1597,13529.0
2019-02-01 12:50:00,80.83,80.9,80.82,80.84,13995.0,72.1597,72.2222,72.1508,72.1686,13995.0
2019-02-01 12:55:00,80.83,80.91,80.81,80.91,17581.0,72.1597,72.2311,72.1419,72.2311,17581.0
2019-02-01 13:00:00,80.91,80.99,80.91,80.96,12254.0,72.2311,72.3025,72.2311,72.2758,12254.0
2019-02-01 13:05:00,80.95,80.95,80.89,80.92,12320.0,72.2668,72.2668,72.2133,72.2401,12320.0
2019-02-01 13:10:00,80.94,80.95,80.91,80.95,13547.0,72.2579,72.2668,72.2311,72.2668,13547.0
2019-02-01 13:15:00,80.94,81.01,80.9,80.97,18909.0,72.2579,72.3204,72.2222,72.2847,18909.0
2019-02-01 13:20:00,80.97,81.02,80.89,80.93,22095.0,72.2847,72.3293,72.2133,72.249,22095.0
2019-02-01 13:25:00,80.94,81.02,80.94,81.02,12809.0,72.2579,72.3293,72.2579,72.3293,12809.0
2019-02-01 13:30:00,81.02,81.06,80.98,80.98,11405.0,72.3293,72.365,72.2936,72.2936,11405.0
2019-02-01 13:35:00,80.99,81.0,80.95,80.98,14188.0,72.3025,72.3115,72.2668,72.2936,14188.0
2019-02-01 13:40:00,80.96,80.97,80.87,80.89,38672.0,72.2758,72.2847,72.1954,72.2133,38672.0
2019-02-01 13:45:00,80.88,80.88,80.77,80.83,30021.0,72.2043,72.2043,72.1061,72.1597,30021.0
2019-02-01 13:50:00,80.81,80.84,80.77,80.82,11023.0,72.1419,72.1686,72.1061,72.1508,11023.0
2019-02-01 13:55:00,80.82,80.84,80.78,80.84,11129.0,72.1508,72.1686,72.1151,72.1686,11129.0
2019-02-01 14:00:00,80.85,80.89,80.72,80.74,32179.0,72.1776,72.2133,72.0615,72.0794,32179.0
2019-02-01 14:05:00,80.71,80.73,80.67,80.68,16283.0,72.0526,72.0704,72.0169,72.0258,16283.0
2019-02-01 14:10:00,80.66,80.71,80.61,80.69,13050.0,72.0079,72.0526,71.9633,72.0347,13050.0
2019-02-01 14:15:00,80.69,80.69,80.56,80.56,20903.0,72.0347,72.0347,71.9187,71.9187,20903.0
2019-02-01 14:20:00,80.55,80.62,80.54,80.54,14476.0,71.9097,71.9722,71.9008,71.9008,14476.0
2019-02-01 14:25:00,80.52,80.56,80.5,80.54,15263.0,71.883,71.9187,71.8651,71.9008,15263.0
2019-02-01 14:30:00,80.54,80.73,80.53,80.73,27454.0,71.9008,72.0704,71.8919,72.0704,27454.0
2019-02-01 14:35:00,80.73,80.82,80.72,80.76,24026.0,72.0704,72.1508,72.0615,72.0972,24026.0
2019-02-01 14:40:00,80.76,80.8,80.71,80.79,26604.0,72.0972,72.1329,72.0526,72.124,26604.0
2019-02-01 14:45:00,80.8,80.84,80.7,80.72,30713.0,72.1329,72.1686,72.0437,72.0615,30713.0
2019-02-01 14:50:00,80.73,80.76,80.57,80.59,30983.0,72.0704,72.0972,71.9276,71.9455,30983.0
2019-02-01 14:55:00,80.58,80.66,80.53,80.65,16792.0,71.9365,72.0079,71.8919,71.999,16792.0
2019-02-01 15:00:00,80.63,80.65,80.51,80.55,16522.0,71.9812,71.999,71.874,71.9097,16522.0
2019-02-01 15:05:00,80.54,80.56,80.47,80.47,19841.0,71.9008,71.9187,71.8383,71.8383,19841.0
2019-02-01 15:10:00,80.46,80.58,80.46,80.56,24839.0,71.8294,71.9365,71.8294,71.9187,24839.0
2019-02-01 15:15:00,80.55,80.7,80.54,80.66,26565.0,71.9097,72.0437,71.9008,72.0079,26565.0
2019-02-01 15:20:00,80.65,80.67,80.61,80.64,23181.0,71.999,72.0169,71.9633,71.9901,23181.0
2019-02-01 15:25:00,80.64,80.71,80.62,80.7,38396.0,71.9901,72.0526,71.9722,72.0437,38396.0
2019-02-01 15:30:00,80.7,80.75,80.67,80.73,51719.0,72.0437,72.0883,72.0169,72.0704,51719.0
2019-02-01 15:35:00,80.72,80.85,80.71,80.79,39108.0,72.0615,72.1776,72.0526,72.124,39108.0
2019-02-01 15:40:00,80.79,80.79,80.71,80.73,39349.0,72.124,72.124,72.0526,72.0704,39349.0
2019-02-01 15:45:00,80.73,80.75,80.7,80.72,71337.0,72.0704,72.0883,72.0437,72.0615,71337.0
2019-02-01 15:50:00,80.71,80.74,80.67,80.72,66000.0,72.0526,72.0794,72.0169,72.0615,66000.0
2019-02-01 15:55:00,80.71,80.89,80.69,80.86,135093.0,72.0526,72.2133,72.0347,72.1865,135093.0
2019-02-04 09:30:00,80.85,80.98,80.57,80.88,43215.0,72.1776,72.2936,71.9276,72.2043,43215.0
2019-02-04 09:35:00,80.87,81.09,80.83,80.89,38509.0,72.1954,72.3918,72.1597,72.2133,38509.0
2019-02-04 09:40:00,80.89,80.93,80.6,80.64,22328.0,72.2133,72.249,71.9544,71.9901,22328.0
2019-02-04 09:45:00,80.58,80.81,80.56,80.7,22398.0,71.9365,72.1419,71.9187,72.0437,22398.0
2019-02-04 09:50:00,80.67,80.7,80.61,80.68,19002.0,72.0169,72.0437,71.9633,72.0258,19002.0
2019-02-04 09:55:00,80.67,80.68,80.53,80.61,15914.0,72.0169,72.0258,71.8919,71.9633,15914.0
2019-02-04 10:00:00,80.59,80.59,80.35,80.42,25837.0,71.9455,71.9455,71.7312,71.7937,25837.0
2019-02-04 10:05:00,80.41,80.48,80.33,80.47,36556.0,71.7848,71.8473,71.7133,71.8383,36556.0
2019-02-04 10:10:00,80.48,80.73,80.46,80.62,34851.0,71.8473,72.0704,71.8294,71.9722,34851.0
2019-02-04 10:15:00,80.62,80.65,80.52,80.54,29644.0,71.9722,71.999,71.883,71.9008,29644.0
2019-02-04 10:20:00,80.54,80.64,80.51,80.52,28247.0,71.9008,71.9901,71.874,71.883,28247.0
2019-02-04 10:25:00,80.52,80.52,80.3,80.45,50792.0,71.883,71.883,71.6866,71.8205,50792.0
2019-02-04 10:30:00,80.44,80.51,80.41,80.5,13967.0,71.8115,71.874,71.7848,71.8651,13967.0
2019-02-04 10:35:00,80.51,80.58,80.47,80.48,14884.0,71.874,71.9365,71.8383,71.8473,14884.0
2019-02-04 10:40:00,80.47,80.56,80.46,80.52,17650.0,71.8383,71.9187,71.8294,71.883,17650.0
2019-02-04 10:45:00,80.51,80.64,80.48,80.57,20287.0,71.874,71.9901,71.8473,71.9276,20287.0
2019-02-04 10:50:00,80.56,80.66,80.56,80.66,15639.0,71.9187,72.0079,71.9187,72.0079,15639.0
2019-02-04 10:55:00,80.67,80.78,80.66,80.76,13782.0,72.0169,72.1151,72.0079,72.0972,13782.0
2019-02-04 11:00:00,80.76,80.94,80.7,80.94,21661.0,72.0972,72.2579,72.0437,72.2579,21661.0
2019-02-04 11:05:00,80.95,80.95,80.89,80.95,24074.0,72.2668,72.2668,72.2133,72.2668,24074.0
2019-02-04 11:10:00,80.96,81.04,80.92,81.04,28903.0,72.2758,72.3472,72.2401,72.3472,28903.0
2019-02-04 11:15:00,81.05,81.1,81.01,81.07,17823.0,72.3561,72.4008,72.3204,72.374,17823.0
2019-02-04 11:20:00,81.08,81.11,81.04,81.04,14216.0,72.3829,72.4097,72.3472,72.3472,14216.0
2019-02-04 11:25:00,81.03,81.22,81.01,81.21,31435.0,72.3383,72.5079,72.3204,72.499,31435.0
2019-02-04 11:30:00,81.22,81.36,81.18,81.36,29302.0,72.5079,72.6329,72.4722,72.6329,29302.0
2019-02-04 11:35:00,81.36,81.36,81.23,81.34,25220.0,72.6329,72.6329,72.5168,72.615,25220.0
2019-02-04 11:40:00,81.33,81.39,81.33,81.38,27452.0,72.6061,72.6596,72.6061,72.6507,27452.0
2019-02-04 11:45:00,81.39,81.47,81.38,81.47,16094.0,72.6596,72.7311,72.6507,72.7311,16094.0
2019-02-04 11:50:00,81.47,81.5,81.4,81.4,23186.0,72.7311,72.7578,72.6686,72.6686,23186.0
2019-02-04 11:55:00,81.4,81.47,81.39,81.45,28634.0,72.6686,72.7311,72.6596,72.7132,28634.0
2019-02-04 12:00:00,81.45,81.52,81.44,81.51,18658.0,72.7132,72.7757,72.7043,72.7668,18658.0
2019-02-04 12:05:00,81.51,81.52,81.46,81.48,17423.0,72.7668,72.7757,72.7221,72.74,17423.0
2019-02-04 12:10:00,81.47,81.58,81.47,81.56,19276.0,72.7311,72.8293,72.7311,72.8114,19276.0
2019-02-04 12:15:00,81.55,81.6,81.53,81.59,19919.0,72.8025,72.8471,72.7846,72.8382,19919.0
2019-02-04 12:20:00,81.6,81.62,81.53,81.58,24048.0,72.8471,72.865,72.7846,72.8293,24048.0
2019-02-04 12:25:00,81.58,81.58,81.53,81.55,18125.0,72.8293,72.8293,72.7846,72.8025,18125.0
2019-02-04 12:30:00,81.54,81.58,81.48,81.54,51940.0,72.7936,72.8293,72.74,72.7936,51940.0
2019-02-04 12:35:00,81.53,81.56,81.45,81.46,16236.0,72.7846,72.8114,72.7132,72.7221,16236.0
2019-02-04 12:40:00,81.44,81.45,81.41,81.41,11964.0,72.7043,72.7132,72.6775,72.6775,11964.0
2019-02-04 12:45:00,81.41,81.41,81.36,81.37,17812.0,72.6775,72.6775,72.6329,72.6418,17812.0
2019-02-04 12:50:00,81.37,81.49,81.36,81.48,16762.0,72.6418,72.7489,72.6329,72.74,16762.0
2019-02-04 12:55:00,81.48,81.48,81.34,81.36,15276.0,72.74,72.74,72.615,72.6329,15276.0
2019-02-04 13:00:00,81.36,81.47,81.35,81.45,29121.0,72.6329,72.7311,72.6239,72.7132,29121.0
2019-02-04 13:05:00,81.46,81.49,81.39,81.41,13313.0,72.7221,72.7489,72.6596,72.6775,13313.0
2019-02-04 13:10:00,81.4,81.45,81.38,81.44,68626.0,72.6686,72.7132,72.6507,72.7043,68626.0
2019-02-04 13:15:00,81.44,81.46,81.35,81.35,24647.0,72.7043,72.7221,72.6239,72.6239,24647.0
2019-02-04 13:20:00,81.35,81.37,81.29,81.31,15901.0,72.6239,72.6418,72.5704,72.5882,15901.0
2019-02-04 13:25:00,81.3,81.31,81.24,81.25,12035.0,72.5793,72.5882,72.5257,72.5347,12035.0
2019-02-04 13:30:00,81.25,81.26,81.2,81.2,16713.0,72.5347,72.5436,72.49,72.49,16713.0
2019-02-04 13:35:00,81.21,81.31,81.21,81.31,33431.0,72.499,72.5882,72.499,72.5882,33431.0
2019-02-04 13:40:00,81.3,81.31,81.25,81.27,32751.0,72.5793,72.5882,72.5347,72.5525,32751.0
2019-02-04 13:45:00,81.28,81.41,81.28,81.4,25471.0,72.5614,72.6775,72.5614,72.6686,25471.0
2019-02-04 13:50:00,81.41,81.5,81.39,81.48,15367.0,72.6775,72.7578,72.6596,72.74,15367.0
2019-02-04 13:55:00,81.47,81.48,81.41,81.41,10664.0,72.7311,72.74,72.6775,72.6775,10664.0
2019-02-04 14:00:00,81.41,81.42,81.35,81.38,23480.0,72.6775,72.6864,72.6239,72.6507,23480.0
2019-02-04 14:05:00,81.37,81.47,81.37,81.46,26457.0,72.6418,72.7311,72.6418,72.7221,26457.0
2019-02-04 14:10:00,81.45,81.5,81.45,81.5,21386.0,72.7132,72.7578,72.7132,72.7578,21386.0
2019-02-04 14:15:00,81.49,81.53,81.43,81.45,21138.0,72.7489,72.7846,72.6954,72.7132,21138.0
2019-02-04 14:20:00,81.44,81.54,81.41,81.54,27803.0,72.7043,72.7936,72.6775,72.7936,27803.0
2019-02-04 14:25:00,81.54,81.6,81.5,81.51,19678.0,72.7936,72.8471,72.7578,72.7668,19678.0
2019-02-04 14:30:00,81.51,81.56,81.49,81.49,25230.0,72.7668,72.8114,72.7489,72.7489,25230.0
2019-02-04 14:35:00,81.5,81.52,81.44,81.45,16247.0,72.7578,72.7757,72.7043,72.7132,16247.0
2019-02-04 14:40:00,81.44,81.47,81.43,81.46,15996.0,72.7043,72.7311,72.6954,72.7221,15996.0
2019-02-04 14:45:00,81.47,81.48,81.38,81.4,14754.0,72.7311,72.74,72.6507,72.6686,14754.0
2019-02-04 14:50:00,81.4,81.48,81.4,81.48,18646.0,72.6686,72.74,72.6686,72.74,18646.0
2019-02-04 14:55:00,81.49,81.5,81.43,81.47,25131.0,72.7489,72.7578,72.6954,72.7311,25131.0
2019-02-04 15:00:00,81.47,81.48,81.42,81.47,26417.0,72.7311,72.74,72.6864,72.7311,26417.0
2019-02-04 15:05:00,81.48,81.48,81.41,81.45,29373.0,72.74,72.74,72.6775,72.7132,29373.0
2019-02-04 15:10:00,81.45,81.47,81.38,81.39,22788.0,72.7132,72.7311,72.6507,72.6596,22788.0
2019-02-04 15:15:00,81.39,81.45,81.37,81.45,24741.0,72.6596,72.7132,72.6418,72.7132,24741.0
2019-02-04 15:20:00,81.46,81.46,81.39,81.41,23751.0,72.7221,72.7221,72.6596,72.6775,23751.0
2019-02-04 15:25:00,81.4,81.41,81.31,81.31,21041.0,72.6686,72.6775,72.5882,72.5882,21041.0
2019-02-04 15:30:00,81.31,81.39,81.3,81.39,28324.0,72.5882,72.6596,72.5793,72.6596,28324.0
2019-02-04 15:35:00,81.38,81.38,81.33,81.34,24910.0,72.6507,72.6507,72.6061,72.615,24910.0
2019-02-04 15:40:00,81.34,81.38,81.34,81.36,30840.0,72.615,72.6507,72.615,72.6329,30840.0
2019-02-04 15:45:00,81.36,81.39,81.32,81.33,56027.0,72.6329,72.6596,72.5972,72.6061,56027.0
2019-02-04 15:50:00,81.33,81.35,81.31,81.33,84610.0,72.6061,72.6239,72.5882,72.6061,84610.0
2019-02-04 15:55:00,81.33,81.43,81.33,81.4,209888.0,72.6061,72.6954,72.6061,72.6686,209888.0
2019-02-05 09:30:00,81.56,81.56,81.31,81.41,27648.0,72.8114,72.8114,72.5882,72.6775,27648.0
2019-02-05 09:35:00,81.43,81.6,81.38,81.6,4968.0,72.6954,72.8471,72.6507,72.8471,4968.0
2019-02-05 09:40:00,81.56,81.59,81.38,81.44,17146.0,72.8114,72.8382,72.6507,72.7043,17146.0
2019-02-05 09:45:00,81.52,81.59,81.26,81.37,26173.0,72.7757,72.8382,72.5436,72.6418,26173.0
2019-02-05 09:50:00,81.34,81.36,81.26,81.27,19333.0,72.615,72.6329,72.5436,72.5525,19333.0
2019-02-05 09:55:00,81.24,81.35,81.03,81.35,32891.0,72.5257,72.6239,72.3383,72.6239,32891.0
2019-02-05 10:00:00,81.37,81.38,81.09,81.11,53698.0,72.6418,72.6507,72.3918,72.4097,53698.0
2019-02-05 10:05:00,81.1,81.11,81.0,81.01,23194.0,72.4008,72.4097,72.3115,72.3204,23194.0
2019-02-05 10:10:00,81.02,81.03,80.86,80.89,21098.0,72.3293,72.3383,72.1865,72.2133,21098.0
2019-02-05 10:15:00,80.92,80.96,80.86,80.93,18776.0,72.2401,72.2758,72.1865,72.249,18776.0
2019-02-05 10:20:00,80.94,80.97,80.81,80.81,11368.0,72.2579,72.2847,72.1419,72.1419,11368.0
2019-02-05 10:25:00,80.8,80.83,80.76,80.77,27581.0,72.1329,72.1597,72.0972,72.1061,27581.0
2019-02-05 10:30:00,80.77,80.91,80.77,80.78,14192.0,72.1061,72.2311,72.1061,72.1151,14192.0
2019-02-05 10:35:00,80.76,80.89,80.73,80.73,9974.0,72.0972,72.2133,72.0704,72.0704,9974.0
2019-02-05 10:40:00,80.72,80.82,80.72,80.79,13264.0,72.0615,72.1508,72.0615,72.124,13264.0
2019-02-05 10:45:00,80.8,80.87,80.75,80.85,22812.0,72.1329,72.1954,72.0883,72.1776,22812.0
2019-02-05 10:50:00,80.86,81.01,80.86,81.0,23286.0,72.1865,72.3204,72.1865,72.3115,23286.0
2019-02-05 10:55:00,80.99,81.11,80.98,81.05,11654.0,72.3025,72.4097,72.2936,72.3561,11654.0
2019-02-05 11:00:00,81.06,81.09,81.03,81.05,13669.0,72.365,72.3918,72.3383,72.3561,13669.0
2019-02-05 11:05:00,81.06,81.07,80.97,81.02,18543.0,72.365,72.374,72.2847,72.3293,18543.0
2019-02-05 11:10:00,81.01,81.08,80.99,81.0,26130.0,72.3204,72.3829,72.3025,72.3115,26130.0
2019-02-05 11:15:00,81.0,81.06,80.97,81.06,17040.0,72.3115,72.365,72.2847,72.365,17040.0
2019-02-05 11:20:00,81.06,81.08,80.92,80.92,35889.0,72.365,72.3829,72.2401,72.2401,35889.0
2019-02-05 11:25:00,80.91,80.91,80.66,80.69,22668.0,72.2311,72.2311,72.0079,72.0347,22668.0
2019-02-05 11:30:00,80.69,80.74,80.63,80.63,17127.0,72.0347,72.0794,71.9812,71.9812,17127.0
2019-02-05 11:35:00,80.65,80.8,80.64,80.69,10795.0,71.999,72.1329,71.9901,72.0347,10795.0
2019-02-05 11:40:00,80.69,80.8,80.67,80.67,24844.0,72.0347,72.1329,72.0169,72.0169,24844.0
2019-02-05 11:45:00,80.68,80.74,80.63,80.74,40392.0,72.0258,72.0794,71.9812,72.0794,40392.0
2019-02-05 11:50:00,80.73,80.79,80.71,80.78,18991.0,72.0704,72.124,72.0526,72.1151,18991.0
2019-02-05 11:55:00,80.79,80.9,80.78,80.86,17639.0,72.124,72.2222,72.1151,72.1865,17639.0
2019-02-05 12:00:00,80.86,80.86,80.76,80.81,9646.0,72.1865,72.1865,72.0972,72.1419,9646.0
2019-02-05 12:05:00,80.81,80.82,80.59,80.59,15465.0,72.1419,72.1508,71.9455,71.9455,15465.0
2019-02-05 12:10:00,80.58,80.68,80.55,80.68,11826.0,71.9365,72.0258,71.9097,72.0258,11826.0
2019-02-05 12:15:00,80.67,80.73,80.51,80.55,36806.0,72.0169,72.0704,71.874,71.9097,36806.0
2019-02-05 12:20:00,80.55,80.64,80.5,80.6,16091.0,71.9097,71.9901,71.8651,71.9544,16091.0
2019-02-05 12:25:00,80.59,80.71,80.56,80.69,16970.0,71.9455,72.0526,71.9187,72.0347,16970.0
2019-02-05 12:30:00,80.67,80.8,80.63,80.8,48912.0,72.0169,72.1329,71.9812,72.1329,48912.0
2019-02-05 12:35:00,80.8,80.81,80.71,80.79,20823.0,72.1329,72.1419,72.0526,72.124,20823.0
2019-02-05 12:40:00,80.77,80.78,80.7,80.73,10465.0,72.1061,72.1151,72.0437,72.0704,10465.0
2019-02-05 12:45:00,80.72,80.73,80.55,80.57,55742.0,72.0615,72.0704,71.9097,71.9276,55742.0
2019-02-05 12:50:00,80.56,80.72,80.52,80.61,68716.0,71.9187,72.0615,71.883,71.9633,68716.0
2019-02-05 12:55:00,80.6,80.65,80.53,80.54,10231.0,71.9544,71.999,71.8919,71.9008,10231.0
2019-02-05 13:00:00,80.54,80.67,80.53,80.61,28133.0,71.9008,72.0169,71.8919,71.9633,28133.0
2019-02-05 13:05:00,80.62,80.66,80.55,80.58,14203.0,71.9722,72.0079,71.9097,71.9365,14203.0
2019-02-05 13:10:00,80.55,80.66,80.55,80.64,24481.0,71.9097,72.0079,71.9097,71.9901,24481.0
2019-02-05 13:15:00,80.64,80.68,80.61,80.66,10765.0,71.9901,72.0258,71.9633,72.0079,10765.0
2019-02-05 13:20:00,80.68,80.82,80.67,80.81,9872.0,72.0258,72.1508,72.0169,72.1419,9872.0
2019-02-05 13:25:00,80.81,80.83,80.78,80.78,6826.0,72.1419,72.1597,72.1151,72.1151,6826.0
2019-02-05 13:30:00,80.78,80.82,80.73,80.82,7722.0,72.1151,72.1508,72.0704,72.1508,7722.0
2019-02-05 13:35:00,80.81,80.85,80.76,80.76,5613.0,72.1419,72.1776,72.0972,72.0972,5613.0
2019-02-05 13:40:00,80.76,80.88,80.76,80.79,15984.0,72.0972,72.2043,72.0972,72.124,15984.0
2019-02-05 13:45:00,80.77,80.82,80.75,80.81,12384.0,72.1061,72.1508,72.0883,72.1419,12384.0
2019-02-05 13:50:00,80.8,80.86,80.78,80.86,8141.0,72.1329,72.1865,72.1151,72.1865,8141.0
2019-02-05 13:55:00,80.86,80.88,80.84,80.87,3088.0,72.1865,72.2043,72.1686,72.1954,3088.0
2019-02-05 14:00:00,80.87,80.94,80.82,80.94,51231.0,72.1954,72.2579,72.1508,72.2579,51231.0
2019-02-05 14:05:00,80.94,80.98,80.9,80.94,8852.0,72.2579,72.2936,72.2222,72.2579,8852.0
2019-02-05 14:10:00,80.93,81.05,80.92,81.05,12869.0,72.249,72.3561,72.2401,72.3561,12869.0
2019-02-05 14:15:00,81.06,81.07,80.97,81.0,7965.0,72.365,72.374,72.2847,72.3115,7965.0
2019-02-05 14:20:00,80.98,81.02,80.95,81.02,9008.0,72.2936,72.3293,72.2668,72.3293,9008.0
2019-02-05 14:25:00,81.03,81.04,80.96,80.99,8785.0,72.3383,72.3472,72.2758,72.3025,8785.0
2019-02-05 14:30:00,80.98,81.01,80.91,80.92,8889.0,72.2936,72.3204,72.2311,72.2401,8889.0
2019-02-05 14:35:00,80.91,80.97,80.89,80.97,11378.0,72.2311,72.2847,72.2133,72.2847,11378.0
2019-02-05 14:40:00,80.96,81.02,80.9,80.99,11744.0,72.2758,72.3293,72.2222,72.3025,11744.0
2019-02-05 14:45:00,81.0,81.02,80.93,80.97,9854.0,72.3115,72.3293,72.249,72.2847,9854.0
2019-02-05 14:50:00,80.96,80.96,80.89,80.91,12288.0,72.2758,72.2758,72.2133,72.2311,12288.0
2019-02-05 14:55:00,80.9,80.92,80.83,80.84,11210.0,72.2222,72.2401,72.1597,72.1686,11210.0
2019-02-05 15:00:00,80.84,80.87,80.83,80.84,17206.0,72.1686,72.1954,72.1597,72.1686,17206.0
2019-02-05 15:05:00,80.84,80.86,80.8,80.83,14942.0,72.1686,72.1865,72.1329,72.1597,14942.0
2019-02-05 15:10:00,80.83,80.9,80.77,80.89,37142.0,72.1597,72.2222,72.1061,72.2133,37142.0
2019-02-05 15:15:00,80.9,81.0,80.9,80.99,11992.0,72.2222,72.3115,72.2222,72.3025,11992.0
2019-02-05 15:20:00,80.98,81.03,80.94,80.94,14686.0,72.2936,72.3383,72.2579,72.2579,14686.0
2019-02-05 15:25:00,80.94,80.99,80.93,80.98,19830.0,72.2579,72.3025,72.249,72.2936,19830.0
2019-02-05 15:30:00,80.97,81.03,80.93,80.94,25365.0,72.2847,72.3383,72.249,72.2579,25365.0
2019-02-05 15:35:00,80.93,80.95,80.85,80.94,35762.0,72.249,72.2668,72.1776,72.2579,35762.0
2019-02-05 15:40:00,80.94,80.97,80.89,80.9,29823.0,72.2579,72.2847,72.2133,72.2222,29823.0
2019-02-05 15:45:00,80.9,80.91,80.84,80.86,35186.0,72.2222,72.2311,72.1686,72.1865,35186.0
2019-02-05 15:50:00,80.85,80.91,80.84,80.9,39777.0,72.1776,72.2311,72.1686,72.2222,39777.0
2019-02-05 15:55:00,80.91,80.96,80.84,80.86,133257.0,72.2311,72.2758,72.1686,72.1865,133257.0
2019-02-06 09:30:00,80.68,80.94,80.44,80.92,31225.0,72.0258,72.2579,71.8115,72.2401,31225.0
2019-02-06 09:35:00,80.95,81.13,80.95,81.01,25666.0,72.2668,72.4275,72.2668,72.3204,25666.0
2019-02-06 09:40:00,81.01,81.2,80.96,81.2,9497.0,72.3204,72.49,72.2758,72.49,9497.0
2019-02-06 09:45:00,81.11,81.12,80.94,80.97,11148.0,72.4097,72.4186,72.2579,72.2847,11148.0
2019-02-06 09:50:00,80.95,81.01,80.86,80.92,6712.0,72.2668,72.3204,72.1865,72.2401,6712.0
2019-02-06 09:55:00,80.92,80.97,80.78,80.84,10145.0,72.2401,72.2847,72.1151,72.1686,10145.0
2019-02-06 10:00:00,80.78,80.8,80.57,80.64,55568.0,72.1151,72.1329,71.9276,71.9901,55568.0
2019-02-06 10:05:00,80.64,80.66,80.51,80.54,31657.0,71.9901,72.0079,71.874,71.9008,31657.0
2019-02-06 10:10:00,80.54,80.55,80.36,80.41,31686.0,71.9008,71.9097,71.7401,71.7848,31686.0
2019-02-06 10:15:00,80.43,80.46,80.13,80.14,25224.0,71.8026,71.8294,71.5348,71.5437,25224.0
2019-02-06 10:20:00,80.15,80.18,80.07,80.14,31788.0,71.5527,71.5794,71.4812,71.5437,31788.0
2019-02-06 10:25:00,80.14,80.22,80.05,80.1,27448.0,71.5437,71.6151,71.4634,71.508,27448.0
2019-02-06 10:30:00,80.11,80.12,79.95,79.95,28622.0,71.5169,71.5259,71.3741,71.3741,28622.0
2019-02-06 10:35:00,79.96,80.01,79.89,79.99,24455.0,71.383,71.4277,71.3205,71.4098,24455.0
2019-02-06 10:40:00,79.98,80.04,79.91,79.99,38432.0,71.4009,71.4545,71.3384,71.4098,38432.0
2019-02-06 10:45:00,79.99,80.03,79.9,79.9,44258.0,71.4098,71.4455,71.3295,71.3295,44258.0
2019-02-06 10:50:00,79.91,80.11,79.89,80.11,39884.0,71.3384,71.5169,71.3205,71.5169,39884.0
2019-02-06 10:55:00,80.12,80.2,80.11,80.11,25917.0,71.5259,71.5973,71.5169,71.5169,25917.0
2019-02-06 11:00:00,80.12,80.15,79.98,80.0,69894.0,71.5259,71.5527,71.4009,71.4187,69894.0
2019-02-06 11:05:00,80.0,80.1,79.96,80.01,38487.0,71.4187,71.508,71.383,71.4277,38487.0
2019-02-06 11:10:00,80.0,80.01,79.84,79.88,23488.0,71.4187,71.4277,71.2759,71.3116,23488.0
2019-02-06 11:15:00,79.88,79.99,79.86,79.86,15449.0,71.3116,71.4098,71.2938,71.2938,15449.0
2019-02-06 11:20:00,79.87,79.91,79.71,79.75,23955.0,71.3027,71.3384,71.1598,71.1956,23955.0
2019-02-06 11:25:00,79.73,79.9,79.67,79.87,22808.0,71.1777,71.3295,71.1241,71.3027,22808.0
2019-02-06 11:30:00,79.88,79.91,79.82,79.82,33972.0,71.3116,71.3384,71.2581,71.2581,33972.0
2019-02-06 11:35:00,79.81,79.91,79.75,79.91,32820.0,71.2491,71.3384,71.1956,71.3384,32820.0
2019-02-06 11:40:00,79.92,79.97,79.89,79.95,19315.0,71.3473,71.392,71.3205,71.3741,19315.0
2019-02-06 11:45:00,79.97,79.99,79.85,79.89,26130.0,71.392,71.4098,71.2848,71.3205,26130.0
2019-02-06 11:50:00,79.89,79.93,79.74,79.8,18596.0,71.3205,71.3563,71.1866,71.2402,18596.0
2019-02-06 11:55:00,79.8,79.89,79.77,79.89,24334.0,71.2402,71.3205,71.2134,71.3205,24334.0
2019-02-06 12:00:00,79.88,79.92,79.84,79.88,14698.0,71.3116,71.3473,71.2759,71.3116,14698.0
2019-02-06 12:05:00,79.89,79.95,79.66,79.68,35441.0,71.3205,71.3741,71.1152,71.1331,35441.0
2019-02-06 12:10:00,79.68,79.82,79.68,79.8,19044.0,71.1331,71.2581,71.1331,71.2402,19044.0
2019-02-06 12:15:00,79.78,79.79,79.64,79.66,80300.0,71.2223,71.2313,71.0974,71.1152,80300.0
2019-02-06 12:20:00,79.67,79.87,79.66,79.87,29345.0,71.1241,71.3027,71.1152,71.3027,29345.0
2019-02-06 12:25:00,79.87,79.9,79.77,79.83,31228.0,71.3027,71.3295,71.2134,71.267,31228.0
2019-02-06 12:30:00,79.83,79.96,79.83,79.96,17061.0,71.267,71.383,71.267,71.383,17061.0
2019-02-06 12:35:00,79.97,80.02,79.96,80.01,15240.0,71.392,71.4366,71.383,71.4277,15240.0
2019-02-06 12:40:00,80.01,80.09,79.94,79.95,24512.0,71.4277,71.4991,71.3652,71.3741,24512.0
2019-02-06 12:45:00,79.93,79.93,79.85,79.9,14845.0,71.3563,71.3563,71.2848,71.3295,14845.0
2019-02-06 12:50:00,79.92,79.99,79.91,79.96,13514.0,71.3473,71.4098,71.3384,71.383,13514.0
2019-02-06 12:55:00,79.95,79.99,79.91,79.98,11280.0,71.3741,71.4098,71.3384,71.4009,11280.0
2019-02-06 13:00:00,79.97,80.0,79.94,79.96,11515.0,71.392,71.4187,71.3652,71.383,11515.0
2019-02-06 13:05:00,79.96,79.99,79.95,79.95,9606.0,71.383,71.4098,71.3741,71.3741,9606.0
2019-02-06 13:10:00,79.95,79.98,79.94,79.98,7133.0,71.3741,71.4009,71.3652,71.4009,7133.0
2019-02-06 13:15:00,79.98,80.04,79.97,80.04,25310.0,71.4009,71.4545,71.392,71.4545,25310.0
2019-02-06 13:20:00,80.04,80.05,79.99,80.04,36668.0,71.4545,71.4634,71.4098,71.4545,36668.0
2019-02-06 13:25:00,80.03,80.05,79.98,80.01,30192.0,71.4455,71.4634,71.4009,71.4277,30192.0
2019-02-06 13:30:00,80.01,80.05,79.99,80.0,24441.0,71.4277,71.4634,71.4098,71.4187,24441.0
2019-02-06 13:35:00,80.0,80.07,80.0,80.01,38577.0,71.4187,71.4812,71.4187,71.4277,38577.0
2019-02-06 13:40:00,80.01,80.08,80.0,80.03,27799.0,71.4277,71.4902,71.4187,71.4455,27799.0
2019-02-06 13:45:00,80.04,80.07,80.0,80.05,22492.0,71.4545,71.4812,71.4187,71.4634,22492.0
2019-02-06 13:50:00,80.05,80.12,80.0,80.11,87440.0,71.4634,71.5259,71.4187,71.5169,87440.0
2019-02-06 13:55:00,80.11,80.14,80.01,80.02,25152.0,71.5169,71.5437,71.4277,71.4366,25152.0
2019-02-06 14:00:00,80.02,80.03,79.89,79.92,19062.0,71.4366,71.4455,71.3205,71.3473,19062.0
2019-02-06 14:05:00,79.91,79.95,79.88,79.91,25276.0,71.3384,71.3741,71.3116,71.3384,25276.0
2019-02-06 14:10:00,79.91,79.92,79.8,79.89,30824.0,71.3384,71.3473,71.2402,71.3205,30824.0
2019-02-06 14:15:00,79.89,79.91,79.8,79.85,23153.0,71.3205,71.3384,71.2402,71.2848,23153.0
2019-02-06 14:20:00,79.85,79.95,79.83,79.94,17451.0,71.2848,71.3741,71.267,71.3652,17451.0
2019-02-06 14:25:00,79.93,79.96,79.9,79.93,19581.0,71.3563,71.383,71.3295,71.3563,19581.0
2019-02-06 14:30:00,79.91,79.92,79.8,79.82,35707.0,71.3384,71.3473,71.2402,71.2581,35707.0
2019-02-06 14:35:00,79.81,79.85,79.8,79.81,19789.0,71.2491,71.2848,71.2402,71.2491,19789.0
2019-02-06 14:40:00,79.81,79.87,79.75,79.78,46424.0,71.2491,71.3027,71.1956,71.2223,46424.0
2019-02-06 14:45:00,79.79,79.83,79.72,79.76,62740.0,71.2313,71.267,71.1688,71.2045,62740.0
2019-02-06 14:50:00,79.76,79.76,79.65,79.67,36826.0,71.2045,71.2045,71.1063,71.1241,36826.0
2019-02-06 14:55:00,79.67,79.72,79.59,79.7,83892.0,71.1241,71.1688,71.0527,71.1509,83892.0
2019-02-06 15:00:00,79.7,79.78,79.69,79.72,27970.0,71.1509,71.2223,71.142,71.1688,27970.0
2019-02-06 15:05:00,79.72,79.87,79.71,79.87,23456.0,71.1688,71.3027,71.1598,71.3027,23456.0
2019-02-06 15:10:00,79.86,79.88,79.82,79.87,25257.0,71.2938,71.3116,71.2581,71.3027,25257.0
2019-02-06 15:15:00,79.87,79.87,79.8,79.84,31300.0,71.3027,71.3027,71.2402,71.2759,31300.0
2019-02-06 15:20:00,79.84,80.03,79.83,80.03,39578.0,71.2759,71.4455,71.267,71.4455,39578.0
2019-02-06 15:25:00,80.03,80.04,79.98,80.01,24903.0,71.4455,71.4545,71.4009,71.4277,24903.0
2019-02-06 15:30:00,80.0,80.0,79.91,79.95,44305.0,71.4187,71.4187,71.3384,71.3741,44305.0
2019-02-06 15:35:00,79.95,80.04,79.92,80.04,56978.0,71.3741,71.4545,71.3473,71.4545,56978.0
2019-02-06 15:40:00,80.03,80.03,79.96,79.97,47317.0,71.4455,71.4455,71.383,71.392,47317.0
2019-02-06 15:45:00,79.97,80.01,79.93,80.0,47305.0,71.392,71.4277,71.3563,71.4187,47305.0
2019-02-06 15:50:00,80.0,80.07,80.0,80.06,57808.0,71.4187,71.4812,71.4187,71.4723,57808.0
2019-02-06 15:55:00,80.05,80.15,80.04,80.14,165311.0,71.4634,71.5527,71.4545,71.5437,165311.0
2019-02-07 09:30:00,79.91,80.03,79.74,79.74,41184.0,71.3384,71.4455,71.1866,71.1866,41184.0
2019-02-07 09:35:00,79.73,79.91,79.72,79.75,24523.0,71.1777,71.3384,71.1688,71.1956,24523.0
2019-02-07 09:40:00,79.71,79.83,79.66,79.73,22967.0,71.1598,71.267,71.1152,71.1777,22967.0
2019-02-07 09:45:00,79.76,79.89,79.69,79.79,47708.0,71.2045,71.3205,71.142,71.2313,47708.0
2019-02-07 09:50:00,79.79,79.91,79.6,79.68,58595.0,71.2313,71.3384,71.0616,71.1331,58595.0
2019-02-07 09:55:00,79.72,79.8,79.6,79.77,17776.0,71.1688,71.2402,71.0616,71.2134,17776.0
2019-02-07 10:00:00,79.76,79.76,79.55,79.6,15760.0,71.2045,71.2045,71.017,71.0616,15760.0
2019-02-07 10:05:00,79.59,79.62,79.43,79.59,15157.0,71.0527,71.0795,70.9099,71.0527,15157.0
2019-02-07 10:10:00,79.62,79.7,79.49,79.49,26368.0,71.0795,71.1509,70.9634,70.9634,26368.0
2019-02-07 10:15:00,79.5,79.53,79.31,79.43,32498.0,70.9724,70.9992,70.8028,70.9099,32498.0
2019-02-07 10:20:00,79.41,79.56,79.36,79.54,22795.0,70.892,71.0259,70.8474,71.0081,22795.0
2019-02-07 10:25:00,79.52,79.69,79.52,79.65,11885.0,70.9902,71.142,70.9902,71.1063,11885.0
2019-02-07 10:30:00,79.65,79.68,79.58,79.61,35567.0,71.1063,71.1331,71.0438,71.0706,35567.0
2019-02-07 10:35:00,79.61,79.61,79.52,79.56,11799.0,71.0706,71.0706,70.9902,71.0259,11799.0
2019-02-07 10:40:00,79.55,79.58,79.42,79.47,11364.0,71.017,71.0438,70.901,70.9456,11364.0
2019-02-07 10:45:00,79.46,79.55,79.29,79.29,19457.0,70.9367,71.017,70.7849,70.7849,19457.0
2019-02-07 10:50:00,79.28,79.31,79.0,79.05,44851.0,70.776,70.8028,70.526,70.5706,44851.0
2019-02-07 10:55:00,79.07,79.07,78.83,78.86,16125.0,70.5885,70.5885,70.3742,70.401,16125.0
2019-02-07 11:00:00,78.83,78.86,78.74,78.81,51053.0,70.3742,70.401,70.2939,70.3564,51053.0
2019-02-07 11:05:00,78.81,78.83,78.65,78.75,48676.0,70.3564,70.3742,70.2136,70.3028,48676.0
2019-02-07 11:10:00,78.74,78.8,78.58,78.58,38883.0,70.2939,70.3475,70.1511,70.1511,38883.0
2019-02-07 11:15:00,78.59,78.69,78.53,78.53,34100.0,70.16,70.2493,70.1064,70.1064,34100.0
2019-02-07 11:20:00,78.53,78.58,78.48,78.56,35384.0,70.1064,70.1511,70.0618,70.1332,35384.0
2019-02-07 11:25:00,78.56,78.64,78.42,78.51,70762.0,70.1332,70.2046,70.0082,70.0886,70762.0
2019-02-07 11:30:00,78.52,78.62,78.39,78.47,49463.0,70.0975,70.1868,69.9814,70.0529,49463.0
2019-02-07 11:35:00,78.47,78.76,78.35,78.76,33262.0,70.0529,70.3118,69.9457,70.3118,33262.0
2019-02-07 11:40:00,78.76,78.83,78.66,78.69,42709.0,70.3118,70.3742,70.2225,70.2493,42709.0
2019-02-07 11:45:00,78.68,78.77,78.66,78.66,13800.0,70.2403,70.3207,70.2225,70.2225,13800.0
2019-02-07 11:50:00,78.66,78.79,78.6,78.72,31524.0,70.2225,70.3385,70.1689,70.276,31524.0
2019-02-07 11:55:00,78.72,78.88,78.68,78.69,39421.0,70.276,70.4189,70.2403,70.2493,39421.0
2019-02-07 12:00:00,78.68,78.75,78.64,78.72,24793.0,70.2403,70.3028,70.2046,70.276,24793.0
2019-02-07 12:05:00,78.71,78.99,78.71,78.92,48220.0,70.2671,70.5171,70.2671,70.4546,48220.0
2019-02-07 12:10:00,78.92,79.08,78.87,79.06,25545.0,70.4546,70.5974,70.41,70.5796,25545.0
2019-02-07 12:15:00,79.02,79.06,78.9,78.92,20240.0,70.5439,70.5796,70.4367,70.4546,20240.0
2019-02-07 12:20:00,78.9,79.14,78.9,79.09,15930.0,70.4367,70.651,70.4367,70.6064,15930.0
2019-02-07 12:25:00,79.09,79.09,78.98,79.02,11386.0,70.6064,70.6064,70.5082,70.5439,11386.0
2019-02-07 12:30:00,79.02,79.13,78.99,79.0,20908.0,70.5439,70.6421,70.5171,70.526,20908.0
2019-02-07 12:35:00,78.99,79.17,78.98,79.17,17291.0,70.5171,70.6778,70.5082,70.6778,17291.0
2019-02-07 12:40:00,79.17,79.19,78.95,78.95,14513.0,70.6778,70.6956,70.4814,70.4814,14513.0
2019-02-07 12:45:00,78.94,79.01,78.79,78.82,20844.0,70.4724,70.5349,70.3385,70.3653,20844.0
2019-02-07 12:50:00,78.82,78.83,78.68,78.68,10826.0,70.3653,70.3742,70.2403,70.2403,10826.0
2019-02-07 12:55:00,78.66,78.68,78.59,78.6,15938.0,70.2225,70.2403,70.16,70.1689,15938.0
2019-02-07 13:00:00,78.58,78.86,78.57,78.82,17439.0,70.1511,70.401,70.1421,70.3653,17439.0
2019-02-07 13:05:00,78.83,78.91,78.83,78.85,15582.0,70.3742,70.4457,70.3742,70.3921,15582.0
2019-02-07 13:10:00,78.85,78.86,78.66,78.7,27848.0,70.3921,70.401,70.2225,70.2582,27848.0
2019-02-07 13:15:00,78.71,78.76,78.63,78.63,10804.0,70.2671,70.3118,70.1957,70.1957,10804.0
2019-02-07 13:20:00,78.62,78.8,78.62,78.78,13966.0,70.1868,70.3475,70.1868,70.3296,13966.0
2019-02-07 13:25:00,78.78,78.79,78.61,78.71,18743.0,70.3296,70.3385,70.1778,70.2671,18743.0
2019-02-07 13:30:00,78.72,79.01,78.72,78.99,25426.0,70.276,70.5349,70.276,70.5171,25426.0
2019-02-07 13:35:00,79.0,79.11,78.94,78.95,26093.0,70.526,70.6242,70.4724,70.4814,26093.0
2019-02-07 13:40:00,78.95,78.95,78.87,78.9,21638.0,70.4814,70.4814,70.41,70.4367,21638.0
2019-02-07 13:45:00,78.89,79.01,78.86,78.87,24204.0,70.4278,70.5349,70.401,70.41,24204.0
2019-02-07 13:50:00,78.87,78.87,78.72,78.73,59145.0,70.41,70.41,70.276,70.285,59145.0
2019-02-07 13:55:00,78.73,78.73,78.59,78.66,68821.0,70.285,70.285,70.16,70.2225,68821.0
2019-02-07 14:00:00,78.64,78.83,78.61,78.83,20613.0,70.2046,70.3742,70.1778,70.3742,20613.0
2019-02-07 14:05:00,78.83,78.85,78.75,78.79,27741.0,70.3742,70.3921,70.3028,70.3385,27741.0
2019-02-07 14:10:00,78.79,78.79,78.61,78.61,25952.0,70.3385,70.3385,70.1778,70.1778,25952.0
2019-02-07 14:15:00,78.62,78.65,78.43,78.48,42499.0,70.1868,70.2136,70.0171,70.0618,42499.0
2019-02-07 14:20:00,78.48,78.65,78.45,78.63,17869.0,70.0618,70.2136,70.035,70.1957,17869.0
2019-02-07 14:25:00,78.62,78.81,78.61,78.77,13404.0,70.1868,70.3564,70.1778,70.3207,13404.0
2019-02-07 14:30:00,78.79,78.8,78.72,78.75,15997.0,70.3385,70.3475,70.276,70.3028,15997.0
2019-02-07 14:35:00,78.76,78.82,78.73,78.76,11333.0,70.3118,70.3653,70.285,70.3118,11333.0
2019-02-07 14:40:00,78.76,78.85,78.74,78.79,11214.0,70.3118,70.3921,70.2939,70.3385,11214.0
2019-02-07 14:45:00,78.81,78.89,78.7,78.72,31357.0,70.3564,70.4278,70.2582,70.276,31357.0
2019-02-07 14:50:00,78.71,78.72,78.63,78.69,66241.0,70.2671,70.276,70.1957,70.2493,66241.0
2019-02-07 14:55:00,78.69,78.71,78.6,78.68,26505.0,70.2493,70.2671,70.1689,70.2403,26505.0
2019-02-07 15:00:00,78.67,78.83,78.67,78.7,30625.0,70.2314,70.3742,70.2314,70.2582,30625.0
2019-02-07 15:05:00,78.71,78.76,78.67,78.72,52087.0,70.2671,70.3118,70.2314,70.276,52087.0
2019-02-07 15:10:00,78.72,78.72,78.65,78.67,55646.0,70.276,70.276,70.2136,70.2314,55646.0
2019-02-07 15:15:00,78.68,78.82,78.68,78.76,34137.0,70.2403,70.3653,70.2403,70.3118,34137.0
2019-02-07 15:20:00,78.77,78.83,78.72,78.83,36718.0,70.3207,70.3742,70.276,70.3742,36718.0
2019-02-07 15:25:00,78.83,78.87,78.78,78.81,45448.0,70.3742,70.41,70.3296,70.3564,45448.0
2019-02-07 15:30:00,78.81,78.84,78.63,78.65,46068.0,70.3564,70.3832,70.1957,70.2136,46068.0
2019-02-07 15:35:00,78.66,78.8,78.65,78.8,43414.0,70.2225,70.3475,70.2136,70.3475,43414.0
2019-02-07 15:40:00,78.8,79.0,78.77,78.91,77386.0,70.3475,70.526,70.3207,70.4457,77386.0
2019-02-07 15:45:00,78.91,78.94,78.85,78.85,49117.0,70.4457,70.4724,70.3921,70.3921,49117.0
2019-02-07 15:50:00,78.85,78.96,78.85,78.95,94010.0,70.3921,70.4903,70.3921,70.4814,94010.0
2019-02-07 15:55:00,78.95,79.04,78.93,79.04,200089.0,70.4814,70.5617,70.4635,70.5617,200089.0
2019-02-08 09:30:00,77.91,78.59,77.88,78.35,47008.0,69.9104,70.5206,69.8835,70.3052,47008.0
2019-02-08 09:35:00,78.28,78.46,78.18,78.23,6981.0,70.2424,70.4039,70.1527,70.1975,6981.0
2019-02-08 09:40:00,78.17,78.27,78.1,78.12,10454.0,70.1437,70.2334,70.0809,70.0988,10454.0
2019-02-08 09:45:00,78.1,78.17,77.9,78.16,27064.0,70.0809,70.1437,69.9014,70.1347,27064.0
2019-02-08 09:50:00,78.2,78.2,77.97,78.01,16895.0,70.1706,70.1706,69.9642,70.0001,16895.0
2019-02-08 09:55:00,78.0,78.05,77.76,77.82,16769.0,69.9911,70.036,69.7758,69.8296,16769.0
2019-02-08 10:00:00,77.8,77.93,77.73,77.9,12597.0,69.8117,69.9283,69.7489,69.9014,12597.0
2019-02-08 10:05:00,77.91,78.03,77.91,77.95,8163.0,69.9104,70.0181,69.9104,69.9463,8163.0
2019-02-08 10:10:00,77.93,78.0,77.78,77.78,22575.0,69.9283,69.9911,69.7937,69.7937,22575.0
2019-02-08 10:15:00,77.8,77.84,77.67,77.72,15484.0,69.8117,69.8476,69.695,69.7399,15484.0
2019-02-08 10:20:00,77.71,77.76,77.6,77.69,20966.0,69.7309,69.7758,69.6322,69.713,20966.0
2019-02-08 10:25:00,77.67,77.79,77.66,77.77,21357.0,69.695,69.8027,69.6861,69.7848,21357.0
2019-02-08 10:30:00,77.77,77.87,77.73,77.77,57068.0,69.7848,69.8745,69.7489,69.7848,57068.0
2019-02-08 10:35:00,77.75,77.81,77.64,77.67,16687.0,69.7668,69.8207,69.6681,69.695,16687.0
2019-02-08 10:40:00,77.67,77.76,77.49,77.5,19039.0,69.695,69.7758,69.5335,69.5425,19039.0
2019-02-08 10:45:00,77.47,77.5,77.26,77.31,18940.0,69.5156,69.5425,69.3271,69.372,18940.0
2019-02-08 10:50:00,77.31,77.34,77.11,77.12,23389.0,69.372,69.3989,69.1925,69.2015,23389.0
2019-02-08 10:55:00,77.11,77.15,76.95,76.96,30371.0,69.1925,69.2284,69.049,69.0579,30371.0
2019-02-08 11:00:00,76.96,76.98,76.82,76.91,25227.0,69.0579,69.0759,68.9323,69.0131,25227.0
2019-02-08 11:05:00,76.91,77.14,76.91,77.13,15161.0,69.0131,69.2195,69.0131,69.2105,15161.0
2019-02-08 11:10:00,77.15,77.25,77.08,77.25,23037.0,69.2284,69.3182,69.1656,69.3182,23037.0
2019-02-08 11:15:00,77.24,77.25,77.09,77.11,22396.0,69.3092,69.3182,69.1746,69.1925,22396.0
2019-02-08 11:20:00,77.11,77.26,77.06,77.2,16341.0,69.1925,69.3271,69.1477,69.2733,16341.0
2019-02-08 11:25:00,77.21,77.22,77.02,77.02,19662.0,69.2823,69.2912,69.1118,69.1118,19662.0
2019-02-08 11:30:00,77.02,77.11,76.98,77.01,12456.0,69.1118,69.1925,69.0759,69.1028,12456.0
2019-02-08 11:35:00,77.01,77.15,77.01,77.12,25720.0,69.1028,69.2284,69.1028,69.2015,25720.0
2019-02-08 11:40:00,77.13,77.13,77.04,77.1,17140.0,69.2105,69.2105,69.1297,69.1836,17140.0
2019-02-08 11:45:00,77.12,77.17,76.92,76.99,51511.0,69.2015,69.2464,69.022,69.0849,51511.0
2019-02-08 11:50:00,76.99,77.09,76.91,77.08,55689.0,69.0849,69.1746,69.0131,69.1656,55689.0
2019-02-08 11:55:00,77.1,77.24,77.1,77.23,16329.0,69.1836,69.3092,69.1836,69.3002,16329.0
2019-02-08 12:00:00,77.25,77.3,77.14,77.15,27090.0,69.3182,69.363,69.2195,69.2284,27090.0
2019-02-08 12:05:00,77.15,77.16,77.0,77.02,59656.0,69.2284,69.2374,69.0938,69.1118,59656.0
2019-02-08 12:10:00,77.03,77.09,76.95,77.06,59535.0,69.1207,69.1746,69.049,69.1477,59535.0
2019-02-08 12:15:00,77.06,77.21,77.04,77.16,22165.0,69.1477,69.2823,69.1297,69.2374,22165.0
2019-02-08 12:20:00,77.16,77.25,77.16,77.19,25730.0,69.2374,69.3182,69.2374,69.2643,25730.0
2019-02-08 12:25:00,77.19,77.2,77.13,77.17,24167.0,69.2643,69.2733,69.2105,69.2464,24167.0
2019-02-08 12:30:00,77.17,77.31,77.17,77.22,18459.0,69.2464,69.372,69.2464,69.2912,18459.0
2019-02-08 12:35:00,77.22,77.31,77.2,77.31,7752.0,69.2912,69.372,69.2733,69.372,7752.0
2019-02-08 12:40:00,77.31,77.36,77.31,77.33,9547.0,69.372,69.4169,69.372,69.3899,9547.0
2019-02-08 12:45:00,77.34,77.37,77.31,77.34,11741.0,69.3989,69.4258,69.372,69.3989,11741.0
2019-02-08 12:50:00,77.35,77.35,77.26,77.27,12519.0,69.4079,69.4079,69.3271,69.3361,12519.0
2019-02-08 12:55:00,77.26,77.3,77.23,77.24,7800.0,69.3271,69.363,69.3002,69.3092,7800.0
2019-02-08 13:00:00,77.24,77.31,77.22,77.26,7994.0,69.3092,69.372,69.2912,69.3271,7994.0
2019-02-08 13:05:00,77.26,77.27,77.2,77.23,126160.0,69.3271,69.3361,69.2733,69.3002,126160.0
2019-02-08 13:10:00,77.25,77.38,77.25,77.36,10452.0,69.3182,69.4348,69.3182,69.4169,10452.0
2019-02-08 13:15:00,77.38,77.42,77.34,77.38,15010.0,69.4348,69.4707,69.3989,69.4348,15010.0
2019-02-08 13:20:00,77.39,77.51,77.36,77.49,22166.0,69.4438,69.5515,69.4169,69.5335,22166.0
2019-02-08 13:25:00,77.49,77.54,77.46,77.47,52566.0,69.5335,69.5784,69.5066,69.5156,52566.0
2019-02-08 13:30:00,77.48,77.52,77.45,77.47,21978.0,69.5245,69.5604,69.4976,69.5156,21978.0
2019-02-08 13:35:00,77.47,77.48,77.41,77.43,17087.0,69.5156,69.5245,69.4617,69.4797,17087.0
2019-02-08 13:40:00,77.43,77.54,77.42,77.52,19880.0,69.4797,69.5784,69.4707,69.5604,19880.0
2019-02-08 13:45:00,77.53,77.54,77.47,77.47,9981.0,69.5694,69.5784,69.5156,69.5156,9981.0
2019-02-08 13:50:00,77.48,77.49,77.42,77.42,20636.0,69.5245,69.5335,69.4707,69.4707,20636.0
2019-02-08 13:55:00,77.44,77.48,77.4,77.42,28514.0,69.4886,69.5245,69.4528,69.4707,28514.0
2019-02-08 14:00:00,77.42,77.46,77.38,77.41,20478.0,69.4707,69.5066,69.4348,69.4617,20478.0
2019-02-08 14:05:00,77.41,77.54,77.4,77.52,19389.0,69.4617,69.5784,69.4528,69.5604,19389.0
2019-02-08 14:10:00,77.53,77.65,77.51,77.64,32831.0,69.5694,69.6771,69.5515,69.6681,32831.0
2019-02-08 14:15:00,77.65,77.74,77.64,77.72,22224.0,69.6771,69.7578,69.6681,69.7399,22224.0
2019-02-08 14:20:00,77.72,77.72,77.61,77.66,23058.0,69.7399,69.7399,69.6412,69.6861,23058.0
2019-02-08 14:25:00,77.65,77.75,77.59,77.75,13895.0,69.6771,69.7668,69.6232,69.7668,13895.0
2019-02-08 14:30:00,77.74,77.74,77.66,77.66,22153.0,69.7578,69.7578,69.6861,69.6861,22153.0
2019-02-08 14:35:00,77.66,77.69,77.62,77.68,14914.0,69.6861,69.713,69.6502,69.704,14914.0
2019-02-08 14:40:00,77.69,77.82,77.69,77.79,16679.0,69.713,69.8296,69.713,69.8027,16679.0
2019-02-08 14:45:00,77.79,77.8,77.76,77.76,22517.0,69.8027,69.8117,69.7758,69.7758,22517.0
2019-02-08 14:50:00,77.77,77.79,77.64,77.67,32179.0,69.7848,69.8027,69.6681,69.695,32179.0
2019-02-08 14:55:00,77.67,77.67,77.59,77.6,29918.0,69.695,69.695,69.6232,69.6322,29918.0
2019-02-08 15:00:00,77.61,77.64,77.57,77.57,38337.0,69.6412,69.6681,69.6053,69.6053,38337.0
2019-02-08 15:05:00,77.58,77.63,77.57,77.57,15102.0,69.6143,69.6591,69.6053,69.6053,15102.0
2019-02-08 15:10:00,77.58,77.61,77.53,77.61,28306.0,69.6143,69.6412,69.5694,69.6412,28306.0
2019-02-08 15:15:00,77.6,77.67,77.58,77.65,49905.0,69.6322,69.695,69.6143,69.6771,49905.0
2019-02-08 15:20:00,77.66,77.73,77.64,77.72,69589.0,69.6861,69.7489,69.6681,69.7399,69589.0
2019-02-08 15:25:00,77.72,77.74,77.61,77.63,43462.0,69.7399,69.7578,69.6412,69.6591,43462.0
2019-02-08 15:30:00,77.63,77.63,77.53,77.63,31395.0,69.6591,69.6591,69.5694,69.6591,31395.0
2019-02-08 15:35:00,77.63,77.64,77.57,77.59,34799.0,69.6591,69.6681,69.6053,69.6232,34799.0
2019-02-08 15:40:00,77.59,77.6,77.47,77.48,33047.0,69.6232,69.6322,69.5156,69.5245,33047.0
2019-02-08 15:45:00,77.5,77.61,77.48,77.55,71020.0,69.5425,69.6412,69.5245,69.5874,71020.0
2019-02-08 15:50:00,77.54,77.66,77.54,77.66,46642.0,69.5784,69.6861,69.5784,69.6861,46642.0
2019-02-08 15:55:00,77.66,77.83,77.64,77.83,164714.0,69.6861,69.8386,69.6681,69.8386,164714.0
2019-02-11 09:30:00,78.08,78.29,77.98,78.15,27244.0,70.0629,70.2514,69.9732,70.1257,27244.0
2019-02-11 09:35:00,78.18,78.4,78.14,78.27,17396.0,70.1527,70.3501,70.1168,70.2334,17396.0
2019-02-11 09:40:00,78.28,78.38,78.21,78.25,26829.0,70.2424,70.3321,70.1796,70.2155,26829.0
2019-02-11 09:45:00,78.22,78.25,77.97,77.98,22491.0,70.1886,70.2155,69.9642,69.9732,22491.0
2019-02-11 09:50:00,77.97,78.03,77.84,78.0,32564.0,69.9642,70.0181,69.8476,69.9911,32564.0
2019-02-11 09:55:00,78.0,78.0,77.77,77.85,41068.0,69.9911,69.9911,69.7848,69.8565,41068.0
2019-02-11 10:00:00,77.84,78.0,77.83,77.99,43544.0,69.8476,69.9911,69.8386,69.9822,43544.0
2019-02-11 10:05:00,77.98,78.0,77.84,77.9,51170.0,69.9732,69.9911,69.8476,69.9014,51170.0
2019-02-11 10:10:00,77.88,77.93,77.78,77.82,19682.0,69.8835,69.9283,69.7937,69.8296,19682.0
2019-02-11 10:15:00,77.83,78.04,77.83,77.98,23018.0,69.8386,70.027,69.8386,69.9732,23018.0
2019-02-11 10:20:00,77.98,78.0,77.79,77.86,14597.0,69.9732,69.9911,69.8027,69.8655,14597.0
2019-02-11 10:25:00,77.85,77.94,77.85,77.92,11348.0,69.8565,69.9373,69.8565,69.9194,11348.0
2019-02-11 10:30:00,77.93,77.96,77.84,77.93,12819.0,69.9283,69.9553,69.8476,69.9283,12819.0
2019-02-11 10:35:00,77.94,77.95,77.79,77.8,18980.0,69.9373,69.9463,69.8027,69.8117,18980.0
2019-02-11 10:40:00,77.79,77.97,77.79,77.88,15106.0,69.8027,69.9642,69.8027,69.8835,15106.0
2019-02-11 10:45:00,77.89,77.98,77.87,77.9,13438.0,69.8924,69.9732,69.8745,69.9014,13438.0
2019-02-11 10:50:00,77.91,77.99,77.87,77.94,17195.0,69.9104,69.9822,69.8745,69.9373,17195.0
2019-02-11 10:55:00,77.94,77.96,77.88,77.9,13599.0,69.9373,69.9553,69.8835,69.9014,13599.0
2019-02-11 11:00:00,77.91,78.03,77.91,78.0,23121.0,69.9104,70.0181,69.9104,69.9911,23121.0
2019-02-11 11:05:00,78.0,78.01,77.77,77.78,14133.0,69.9911,70.0001,69.7848,69.7937,14133.0
2019-02-11 11:10:00,77.78,77.94,77.78,77.84,15901.0,69.7937,69.9373,69.7937,69.8476,15901.0
2019-02-11 11:15:00,77.84,77.97,77.84,77.91,16221.0,69.8476,69.9642,69.8476,69.9104,16221.0
2019-02-11 11:20:00,77.92,78.02,77.9,77.97,36267.0,69.9194,70.0091,69.9014,69.9642,36267.0
2019-02-11 11:25:00,77.97,77.99,77.84,77.87,13042.0,69.9642,69.9822,69.8476,69.8745,13042.0
2019-02-11 11:30:00,77.87,77.92,77.85,77.91,20460.0,69.8745,69.9194,69.8565,69.9104,20460.0
2019-02-11 11:35:00,77.91,77.93,77.85,77.93,18101.0,69.9104,69.9283,69.8565,69.9283,18101.0
2019-02-11 11:40:00,77.91,77.97,77.88,77.94,23331.0,69.9104,69.9642,69.8835,69.9373,23331.0
2019-02-11 11:45:00,77.93,77.95,77.89,77.93,15782.0,69.9283,69.9463,69.8924,69.9283,15782.0
2019-02-11 11:50:00,77.92,77.94,77.75,77.85,15368.0,69.9194,69.9373,69.7668,69.8565,15368.0
2019-02-11 11:55:00,77.85,77.96,77.8,77.95,14884.0,69.8565,69.9553,69.8117,69.9463,14884.0
2019-02-11 12:00:00,77.95,78.0,77.9,77.93,24723.0,69.9463,69.9911,69.9014,69.9283,24723.0
2019-02-11 12:05:00,77.94,78.01,77.94,77.94,17722.0,69.9373,70.0001,69.9373,69.9373,17722.0
2019-02-11 12:10:00,77.93,77.98,77.9,77.97,10974.0,69.9283,69.9732,69.9014,69.9642,10974.0
2019-02-11 12:15:00,77.96,78.03,77.93,77.93,26959.0,69.9553,70.0181,69.9283,69.9283,26959.0
2019-02-11 12:20:00,77.91,78.02,77.88,77.99,12353.0,69.9104,70.0091,69.8835,69.9822,12353.0
2019-02-11 12:25:00,77.99,78.11,77.99,78.05,16222.0,69.9822,70.0899,69.9822,70.036,16222.0
2019-02-11 12:30:00,78.05,78.12,78.01,78.05,14169.0,70.036,70.0988,70.0001,70.036,14169.0
2019-02-11 12:35:00,78.06,78.12,78.04,78.05,12560.0,70.045,70.0988,70.027,70.036,12560.0
2019-02-11 12:40:00,78.05,78.15,78.05,78.06,8327.0,70.036,70.1257,70.036,70.045,8327.0
2019-02-11 12:45:00,78.05,78.1,78.04,78.08,16751.0,70.036,70.0809,70.027,70.0629,16751.0
2019-02-11 12:50:00,78.08,78.13,78.03,78.05,17499.0,70.0629,70.1078,70.0181,70.036,17499.0
2019-02-11 12:55:00,78.05,78.13,78.05,78.11,8682.0,70.036,70.1078,70.036,70.0899,8682.0
2019-02-11 13:00:00,78.11,78.13,78.05,78.1,59181.0,70.0899,70.1078,70.036,70.0809,59181.0
2019-02-11 13:05:00,78.11,78.17,78.11,78.15,10593.0,70.0899,70.1437,70.0899,70.1257,10593.0
2019-02-11 13:10:00,78.12,78.12,78.01,78.08,7197.0,70.0988,70.0988,70.0001,70.0629,7197.0
2019-02-11 13:15:00,78.07,78.09,78.02,78.05,7048.0,70.054,70.0719,70.0091,70.036,7048.0
2019-02-11 13:20:00,78.07,78.13,78.06,78.11,10011.0,70.054,70.1078,70.045,70.0899,10011.0
2019-02-11 13:25:00,78.11,78.15,78.05,78.08,11782.0,70.0899,70.1257,70.036,70.0629,11782.0
2019-02-11 13:30:00,78.08,78.14,78.08,78.12,11057.0,70.0629,70.1168,70.0629,70.0988,11057.0
2019-02-11 13:35:00,78.13,78.14,78.06,78.12,16830.0,70.1078,70.1168,70.045,70.0988,16830.0
2019-02-11 13:40:00,78.11,78.17,78.04,78.04,10543.0,70.0899,70.1437,70.027,70.027,10543.0
2019-02-11 13:45:00,78.04,78.09,78.0,78.09,8735.0,70.027,70.0719,69.9911,70.0719,8735.0
2019-02-11 13:50:00,78.08,78.11,78.06,78.1,13155.0,70.0629,70.0899,70.045,70.0809,13155.0
2019-02-11 13:55:00,78.11,78.19,78.1,78.15,25443.0,70.0899,70.1616,70.0809,70.1257,25443.0
2019-02-11 14:00:00,78.14,78.16,78.08,78.1,34624.0,70.1168,70.1347,70.0629,70.0809,34624.0
2019-02-11 14:05:00,78.09,78.14,78.01,78.05,52509.0,70.0719,70.1168,70.0001,70.036,52509.0
2019-02-11 14:10:00,78.05,78.16,78.04,78.11,15757.0,70.036,70.1347,70.027,70.0899,15757.0
2019-02-11 14:15:00,78.12,78.15,78.08,78.1,14067.0,70.0988,70.1257,70.0629,70.0809,14067.0
2019-02-11 14:20:00,78.1,78.11,78.02,78.07,17797.0,70.0809,70.0899,70.0091,70.054,17797.0
2019-02-11 14:25:00,78.06,78.11,78.05,78.05,20480.0,70.045,70.0899,70.036,70.036,20480.0
2019-02-11 14:30:00,78.04,78.05,77.96,77.98,36955.0,70.027,70.036,69.9553,69.9732,36955.0
2019-02-11 14:35:00,77.98,78.04,77.97,77.99,36795.0,69.9732,70.027,69.9642,69.9822,36795.0
2019-02-11 14:40:00,77.99,78.1,77.98,78.02,36992.0,69.9822,70.0809,69.9732,70.0091,36992.0
2019-02-11 14:45:00,78.01,78.02,77.9,77.9,32678.0,70.0001,70.0091,69.9014,69.9014,32678.0
2019-02-11 14:50:00,77.91,77.97,77.89,77.91,27653.0,69.9104,69.9642,69.8924,69.9104,27653.0
2019-02-11 14:55:00,77.91,77.93,77.89,77.92,15777.0,69.9104,69.9283,69.8924,69.9194,15777.0
2019-02-11 15:00:00,77.92,77.95,77.89,77.92,38680.0,69.9194,69.9463,69.8924,69.9194,38680.0
2019-02-11 15:05:00,77.94,78.01,77.93,77.98,16236.0,69.9373,70.0001,69.9283,69.9732,16236.0
2019-02-11 15:10:00,77.99,78.03,77.92,77.94,14508.0,69.9822,70.0181,69.9194,69.9373,14508.0
2019-02-11 15:15:00,77.94,77.95,77.88,77.88,22454.0,69.9373,69.9463,69.8835,69.8835,22454.0
2019-02-11 15:20:00,77.88,77.93,77.86,77.93,33539.0,69.8835,69.9283,69.8655,69.9283,33539.0
2019-02-11 15:25:00,77.93,77.94,77.89,77.92,32310.0,69.9283,69.9373,69.8924,69.9194,32310.0
2019-02-11 15:30:00,77.92,77.93,77.81,77.82,32053.0,69.9194,69.9283,69.8207,69.8296,32053.0
2019-02-11 15:35:00,77.83,77.97,77.82,77.95,36515.0,69.8386,69.9642,69.8296,69.9463,36515.0
2019-02-11 15:40:00,77.94,77.94,77.91,77.92,22331.0,69.9373,69.9373,69.9104,69.9194,22331.0
2019-02-11 15:45:00,77.92,78.05,77.92,78.02,56969.0,69.9194,70.036,69.9194,70.0091,56969.0
2019-02-11 15:50:00,78.02,78.09,78.02,78.08,100627.0,70.0091,70.0719,70.0091,70.0629,100627.0
2019-02-11 15:55:00,78.08,78.09,77.99,78.02,138480.0,70.0629,70.0719,69.9822,70.0091,138480.0
2019-02-12 09:30:00,78.82,79.2,78.76,78.93,31505.0,70.727,71.0679,70.6731,70.8257,31505.0
2019-02-12 09:35:00,78.89,79.12,78.85,79.12,12226.0,70.7898,70.9961,70.7539,70.9961,12226.0
2019-02-12 09:40:00,79.13,79.25,79.05,79.15,19173.0,71.0051,71.1128,70.9333,71.0231,19173.0
2019-02-12 09:45:00,79.12,79.24,79.08,79.19,16338.0,70.9961,71.1038,70.9603,71.059,16338.0
2019-02-12 09:50:00,79.21,79.4,79.17,79.39,30778.0,71.0769,71.2474,71.041,71.2384,30778.0
2019-02-12 09:55:00,79.39,79.56,79.36,79.54,24071.0,71.2384,71.391,71.2115,71.373,24071.0
2019-02-12 10:00:00,79.53,79.65,79.48,79.57,19869.0,71.3641,71.4717,71.3192,71.3999,19869.0
2019-02-12 10:05:00,79.58,79.63,79.43,79.47,24125.0,71.4089,71.4538,71.2743,71.3102,24125.0
2019-02-12 10:10:00,79.5,79.6,79.38,79.44,22742.0,71.3371,71.4269,71.2295,71.2833,22742.0
2019-02-12 10:15:00,79.41,79.47,79.34,79.34,29628.0,71.2564,71.3102,71.1936,71.1936,29628.0
2019-02-12 10:20:00,79.34,79.34,79.23,79.27,22872.0,71.1936,71.1936,71.0949,71.1307,22872.0
2019-02-12 10:25:00,79.27,79.35,79.23,79.27,22119.0,71.1307,71.2025,71.0949,71.1307,22119.0
2019-02-12 10:30:00,79.27,79.34,79.22,79.34,26747.0,71.1307,71.1936,71.0859,71.1936,26747.0
2019-02-12 10:35:00,79.34,79.4,79.29,79.33,28795.0,71.1936,71.2474,71.1487,71.1846,28795.0
2019-02-12 10:40:00,79.32,79.33,79.17,79.18,20110.0,71.1756,71.1846,71.041,71.05,20110.0
2019-02-12 10:45:00,79.18,79.27,79.15,79.25,20755.0,71.05,71.1307,71.0231,71.1128,20755.0
2019-02-12 10:50:00,79.24,79.42,79.21,79.41,18789.0,71.1038,71.2653,71.0769,71.2564,18789.0
2019-02-12 10:55:00,79.41,79.62,79.4,79.59,27048.0,71.2564,71.4448,71.2474,71.4179,27048.0
2019-02-12 11:00:00,79.59,79.71,79.58,79.64,12084.0,71.4179,71.5256,71.4089,71.4628,12084.0
2019-02-12 11:05:00,79.65,79.74,79.65,79.73,10699.0,71.4717,71.5525,71.4717,71.5435,10699.0
2019-02-12 11:10:00,79.73,79.77,79.64,79.77,10332.0,71.5435,71.5794,71.4628,71.5794,10332.0
2019-02-12 11:15:00,79.78,79.84,79.76,79.81,11191.0,71.5884,71.6422,71.5704,71.6153,11191.0
2019-02-12 11:20:00,79.8,79.88,79.77,79.84,11798.0,71.6063,71.6781,71.5794,71.6422,11798.0
2019-02-12 11:25:00,79.85,79.88,79.79,79.87,14363.0,71.6512,71.6781,71.5974,71.6691,14363.0
2019-02-12 11:30:00,79.86,79.88,79.81,79.87,19751.0,71.6602,71.6781,71.6153,71.6691,19751.0
2019-02-12 11:35:00,79.87,79.93,79.86,79.91,10022.0,71.6691,71.723,71.6602,71.705,10022.0
2019-02-12 11:40:00,79.9,79.99,79.87,79.96,9998.0,71.6961,71.7768,71.6691,71.7499,9998.0
2019-02-12 11:45:00,79.95,80.02,79.9,80.01,12852.0,71.7409,71.8037,71.6961,71.7948,12852.0
2019-02-12 11:50:00,80.02,80.13,79.99,80.09,14804.0,71.8037,71.9024,71.7768,71.8666,14804.0
2019-02-12 11:55:00,80.09,80.14,80.06,80.11,12543.0,71.8666,71.9114,71.8396,71.8845,12543.0
2019-02-12 12:00:00,80.13,80.18,80.07,80.15,13440.0,71.9024,71.9473,71.8486,71.9204,13440.0
2019-02-12 12:05:00,80.14,80.14,80.02,80.02,13164.0,71.9114,71.9114,71.8037,71.8037,13164.0
2019-02-12 12:10:00,80.01,80.05,79.99,80.01,13096.0,71.7948,71.8307,71.7768,71.7948,13096.0
2019-02-12 12:15:00,79.99,80.05,79.86,79.89,12292.0,71.7768,71.8307,71.6602,71.6871,12292.0
2019-02-12 12:20:00,79.9,80.12,79.9,80.12,11722.0,71.6961,71.8935,71.6961,71.8935,11722.0
2019-02-12 12:25:00,80.12,80.15,80.09,80.14,10815.0,71.8935,71.9204,71.8666,71.9114,10815.0
2019-02-12 12:30:00,80.15,80.21,80.07,80.14,15438.0,71.9204,71.9742,71.8486,71.9114,15438.0
2019-02-12 12:35:00,80.14,80.18,80.12,80.15,18808.0,71.9114,71.9473,71.8935,71.9204,18808.0
2019-02-12 12:40:00,80.15,80.18,80.08,80.08,14156.0,71.9204,71.9473,71.8576,71.8576,14156.0
2019-02-12 12:45:00,80.07,80.07,79.93,79.95,8736.0,71.8486,71.8486,71.723,71.7409,8736.0
2019-02-12 12:50:00,79.96,80.01,79.9,79.94,9002.0,71.7499,71.7948,71.6961,71.732,9002.0
2019-02-12 12:55:00,79.93,80.0,79.93,79.96,7436.0,71.723,71.7858,71.723,71.7499,7436.0
2019-02-12 13:00:00,79.95,79.97,79.89,79.92,7799.0,71.7409,71.7589,71.6871,71.714,7799.0
2019-02-12 13:05:00,79.93,79.93,79.89,79.93,6799.0,71.723,71.723,71.6871,71.723,6799.0
2019-02-12 13:10:00,79.93,79.99,79.91,79.99,10806.0,71.723,71.7768,71.705,71.7768,10806.0
2019-02-12 13:15:00,79.97,80.06,79.97,80.03,8784.0,71.7589,71.8396,71.7589,71.8127,8784.0
2019-02-12 13:20:00,80.02,80.04,79.98,80.03,8860.0,71.8037,71.8217,71.7678,71.8127,8860.0
2019-02-12 13:25:00,80.04,80.12,80.04,80.09,11119.0,71.8217,71.8935,71.8217,71.8666,11119.0
2019-02-12 13:30:00,80.1,80.16,80.09,80.15,18487.0,71.8755,71.9294,71.8666,71.9204,18487.0
2019-02-12 13:35:00,80.16,80.21,80.15,80.19,19199.0,71.9294,71.9742,71.9204,71.9563,19199.0
2019-02-12 13:40:00,80.19,80.24,80.16,80.23,26710.0,71.9563,72.0012,71.9294,71.9922,26710.0
2019-02-12 13:45:00,80.24,80.32,80.22,80.25,27178.0,72.0012,72.0729,71.9832,72.0101,27178.0
2019-02-12 13:50:00,80.25,80.29,80.23,80.26,15498.0,72.0101,72.046,71.9922,72.0191,15498.0
2019-02-12 13:55:00,80.24,80.24,80.16,80.23,14295.0,72.0012,72.0012,71.9294,71.9922,14295.0
2019-02-12 14:00:00,80.22,80.24,80.18,80.2,21389.0,71.9832,72.0012,71.9473,71.9653,21389.0
2019-02-12 14:05:00,80.21,80.24,80.19,80.22,15868.0,71.9742,72.0012,71.9563,71.9832,15868.0
2019-02-12 14:10:00,80.22,80.22,80.13,80.2,17310.0,71.9832,71.9832,71.9024,71.9653,17310.0
2019-02-12 14:15:00,80.2,80.2,80.08,80.14,15237.0,71.9653,71.9653,71.8576,71.9114,15237.0
2019-02-12 14:20:00,80.15,80.22,80.14,80.22,15712.0,71.9204,71.9832,71.9114,71.9832,15712.0
2019-02-12 14:25:00,80.2,80.2,80.09,80.09,13677.0,71.9653,71.9653,71.8666,71.8666,13677.0
2019-02-12 14:30:00,80.09,80.09,79.99,80.04,18730.0,71.8666,71.8666,71.7768,71.8217,18730.0
2019-02-12 14:35:00,80.03,80.08,80.01,80.06,14027.0,71.8127,71.8576,71.7948,71.8396,14027.0
2019-02-12 14:40:00,80.06,80.09,79.95,80.01,17648.0,71.8396,71.8666,71.7409,71.7948,17648.0
2019-02-12 14:45:00,80.01,80.09,80.0,80.08,18947.0,71.7948,71.8666,71.7858,71.8576,18947.0
2019-02-12 14:50:00,80.08,80.1,80.01,80.06,18717.0,71.8576,71.8755,71.7948,71.8396,18717.0
2019-02-12 14:55:00,80.06,80.07,80.02,80.04,15516.0,71.8396,71.8486,71.8037,71.8217,15516.0
2019-02-12 15:00:00,80.04,80.05,79.88,79.91,33900.0,71.8217,71.8307,71.6781,71.705,33900.0
2019-02-12 15:05:00,79.91,79.95,79.89,79.92,17054.0,71.705,71.7409,71.6871,71.714,17054.0
2019-02-12 15:10:00,79.92,80.0,79.91,79.99,19594.0,71.714,71.7858,71.705,71.7768,19594.0
2019-02-12 15:15:00,80.0,80.01,79.95,80.0,23513.0,71.7858,71.7948,71.7409,71.7858,23513.0
2019-02-12 15:20:00,80.0,80.01,79.97,79.97,14825.0,71.7858,71.7948,71.7589,71.7589,14825.0
2019-02-12 15:25:00,79.97,80.1,79.97,80.06,20367.0,71.7589,71.8755,71.7589,71.8396,20367.0
2019-02-12 15:30:00,80.06,80.13,80.04,80.08,33067.0,71.8396,71.9024,71.8217,71.8576,33067.0
2019-02-12 15:35:00,80.07,80.08,79.97,79.98,35892.0,71.8486,71.8576,71.7589,71.7678,35892.0
2019-02-12 15:40:00,79.98,79.99,79.84,79.87,32465.0,71.7678,71.7768,71.6422,71.6691,32465.0
2019-02-12 15:45:00,79.86,79.86,79.76,79.77,26122.0,71.6602,71.6602,71.5704,71.5794,26122.0
2019-02-12 15:50:00,79.78,79.8,79.76,79.79,47718.0,71.5884,71.6063,71.5704,71.5974,47718.0
2019-02-12 15:55:00,79.79,79.83,79.71,79.78,117618.0,71.5974,71.6332,71.5256,71.5884,117618.0
2019-02-13 09:30:00,80.08,80.56,80.08,80.51,21465.0,71.8576,72.2883,71.8576,72.2434,21465.0
2019-02-13 09:35:00,80.51,80.62,80.36,80.45,36023.0,72.2434,72.3421,72.1088,72.1896,36023.0
2019-02-13 09:40:00,80.52,80.62,80.46,80.46,18449.0,72.2524,72.3421,72.1986,72.1986,18449.0
2019-02-13 09:45:00,80.52,80.58,80.47,80.48,14114.0,72.2524,72.3062,72.2075,72.2165,14114.0
2019-02-13 09:50:00,80.48,80.55,80.4,80.46,15641.0,72.2165,72.2793,72.1447,72.1986,15641.0
2019-02-13 09:55:00,80.5,80.6,80.41,80.42,8848.0,72.2345,72.3242,72.1537,72.1627,8848.0
2019-02-13 10:00:00,80.43,80.53,80.3,80.33,19049.0,72.1716,72.2614,72.055,72.0819,19049.0
2019-02-13 10:05:00,80.33,80.37,80.1,80.12,11314.0,72.0819,72.1178,71.8755,71.8935,11314.0
2019-02-13 10:10:00,80.13,80.33,80.12,80.23,40072.0,71.9024,72.0819,71.8935,71.9922,40072.0
2019-02-13 10:15:00,80.22,80.27,80.12,80.23,38531.0,71.9832,72.0281,71.8935,71.9922,38531.0
2019-02-13 10:20:00,80.23,80.28,80.17,80.24,15275.0,71.9922,72.037,71.9383,72.0012,15275.0
2019-02-13 10:25:00,80.25,80.31,80.07,80.08,9923.0,72.0101,72.064,71.8486,71.8576,9923.0
2019-02-13 10:30:00,80.08,80.22,80.04,80.15,15171.0,71.8576,71.9832,71.8217,71.9204,15171.0
2019-02-13 10:35:00,80.16,80.5,80.15,80.48,28175.0,71.9294,72.2345,71.9204,72.2165,28175.0
2019-02-13 10:40:00,80.47,80.52,80.45,80.51,18612.0,72.2075,72.2524,72.1896,72.2434,18612.0
2019-02-13 10:45:00,80.51,80.59,80.51,80.55,19239.0,72.2434,72.3152,72.2434,72.2793,19239.0
2019-02-13 10:50:00,80.56,80.64,80.5,80.51,27958.0,72.2883,72.3601,72.2345,72.2434,27958.0
2019-02-13 10:55:00,80.52,80.52,80.37,80.46,13614.0,72.2524,72.2524,72.1178,72.1986,13614.0
2019-02-13 11:00:00,80.48,80.62,80.48,80.58,17768.0,72.2165,72.3421,72.2165,72.3062,17768.0
2019-02-13 11:05:00,80.59,80.61,80.47,80.48,9583.0,72.3152,72.3332,72.2075,72.2165,9583.0
2019-02-13 11:10:00,80.48,80.62,80.44,80.47,20631.0,72.2165,72.3421,72.1806,72.2075,20631.0
2019-02-13 11:15:00,80.42,80.46,80.4,80.44,19003.0,72.1627,72.1986,72.1447,72.1806,19003.0
2019-02-13 11:20:00,80.42,80.47,80.39,80.41,12607.0,72.1627,72.2075,72.1357,72.1537,12607.0
2019-02-13 11:25:00,80.39,80.39,80.26,80.26,15948.0,72.1357,72.1357,72.0191,72.0191,15948.0
2019-02-13 11:30:00,80.26,80.26,80.17,80.21,13221.0,72.0191,72.0191,71.9383,71.9742,13221.0
2019-02-13 11:35:00,80.19,80.31,80.18,80.19,10222.0,71.9563,72.064,71.9473,71.9563,10222.0
2019-02-13 11:40:00,80.16,80.17,80.11,80.12,10408.0,71.9294,71.9383,71.8845,71.8935,10408.0
2019-02-13 11:45:00,80.11,80.2,80.1,80.15,9515.0,71.8845,71.9653,71.8755,71.9204,9515.0
2019-02-13 11:50:00,80.16,80.16,80.09,80.1,6389.0,71.9294,71.9294,71.8666,71.8755,6389.0
2019-02-13 11:55:00,80.11,80.14,80.08,80.08,22523.0,71.8845,71.9114,71.8576,71.8576,22523.0
2019-02-13 12:00:00,80.09,80.11,80.0,80.1,9092.0,71.8666,71.8845,71.7858,71.8755,9092.0
2019-02-13 12:05:00,80.11,80.14,80.03,80.08,6442.0,71.8845,71.9114,71.8127,71.8576,6442.0
2019-02-13 12:10:00,80.05,80.07,80.0,80.02,8029.0,71.8307,71.8486,71.7858,71.8037,8029.0
2019-02-13 12:15:00,80.03,80.11,80.01,80.04,14409.0,71.8127,71.8845,71.7948,71.8217,14409.0
2019-02-13 12:20:00,80.03,80.05,79.96,79.99,15783.0,71.8127,71.8307,71.7499,71.7768,15783.0
2019-02-13 12:25:00,79.99,80.06,79.97,80.06,8787.0,71.7768,71.8396,71.7589,71.8396,8787.0
2019-02-13 12:30:00,80.05,80.05,79.98,80.03,10392.0,71.8307,71.8307,71.7678,71.8127,10392.0
2019-02-13 12:35:00,80.03,80.1,80.03,80.09,7244.0,71.8127,71.8755,71.8127,71.8666,7244.0
2019-02-13 12:40:00,80.1,80.11,80.07,80.07,3090.0,71.8755,71.8845,71.8486,71.8486,3090.0
2019-02-13 12:45:00,80.06,80.27,80.06,80.25,12286.0,71.8396,72.0281,71.8396,72.0101,12286.0
2019-02-13 12:50:00,80.25,80.25,80.11,80.14,10992.0,72.0101,72.0101,71.8845,71.9114,10992.0
2019-02-13 12:55:00,80.14,80.15,80.1,80.12,9605.0,71.9114,71.9204,71.8755,71.8935,9605.0
2019-02-13 13:00:00,80.11,80.13,80.07,80.11,9131.0,71.8845,71.9024,71.8486,71.8845,9131.0
2019-02-13 13:05:00,80.11,80.29,80.07,80.29,16544.0,71.8845,72.046,71.8486,72.046,16544.0
2019-02-13 13:10:00,80.28,80.28,80.2,80.22,8817.0,72.037,72.037,71.9653,71.9832,8817.0
2019-02-13 13:15:00,80.21,80.26,80.16,80.22,18428.0,71.9742,72.0191,71.9294,71.9832,18428.0
2019-02-13 13:20:00,80.21,80.26,80.17,80.24,10117.0,71.9742,72.0191,71.9383,72.0012,10117.0
2019-02-13 13:25:00,80.24,80.43,80.23,80.4,95270.0,72.0012,72.1716,71.9922,72.1447,95270.0
2019-02-13 13:30:00,80.39,80.4,80.34,80.35,5883.0,72.1357,72.1447,72.0909,72.0999,5883.0
2019-02-13 13:35:00,80.35,80.36,80.26,80.27,6579.0,72.0999,72.1088,72.0191,72.0281,6579.0
2019-02-13 13:40:00,80.27,80.29,80.25,80.26,5996.0,72.0281,72.046,72.0101,72.0191,5996.0
2019-02-13 13:45:00,80.25,80.3,80.21,80.23,33109.0,72.0101,72.055,71.9742,71.9922,33109.0
2019-02-13 13:50:00,80.23,80.29,80.23,80.25,5508.0,71.9922,72.046,71.9922,72.0101,5508.0
2019-02-13 13:55:00,80.25,80.3,80.24,80.26,9181.0,72.0101,72.055,72.0012,72.0191,9181.0
2019-02-13 14:00:00,80.28,80.32,80.27,80.3,8229.0,72.037,72.0729,72.0281,72.055,8229.0
2019-02-13 14:05:00,80.29,80.29,80.22,80.25,10360.0,72.046,72.046,71.9832,72.0101,10360.0
2019-02-13 14:10:00,80.24,80.27,80.22,80.26,15249.0,72.0012,72.0281,71.9832,72.0191,15249.0
2019-02-13 14:15:00,80.27,80.36,80.26,80.28,34315.0,72.0281,72.1088,72.0191,72.037,34315.0
2019-02-13 14:20:00,80.28,80.33,80.26,80.31,12859.0,72.037,72.0819,72.0191,72.064,12859.0
2019-02-13 14:25:00,80.31,80.35,80.3,80.35,13657.0,72.064,72.0999,72.055,72.0999,13657.0
2019-02-13 14:30:00,80.36,80.37,80.3,80.32,7160.0,72.1088,72.1178,72.055,72.0729,7160.0
2019-02-13 14:35:00,80.32,80.32,80.25,80.26,6889.0,72.0729,72.0729,72.0101,72.0191,6889.0
2019-02-13 14:40:00,80.25,80.32,80.25,80.32,6866.0,72.0101,72.0729,72.0101,72.0729,6866.0
2019-02-13 14:45:00,80.33,80.37,80.3,80.34,8198.0,72.0819,72.1178,72.055,72.0909,8198.0
2019-02-13 14:50:00,80.34,80.4,80.31,80.34,26081.0,72.0909,72.1447,72.064,72.0909,26081.0
2019-02-13 14:55:00,80.34,80.4,80.3,80.36,22753.0,72.0909,72.1447,72.055,72.1088,22753.0
2019-02-13 15:00:00,80.36,80.39,80.36,80.36,6749.0,72.1088,72.1357,72.1088,72.1088,6749.0
2019-02-13 15:05:00,80.35,80.38,80.33,80.37,8112.0,72.0999,72.1268,72.0819,72.1178,8112.0
2019-02-13 15:10:00,80.37,80.41,80.34,80.38,15186.0,72.1178,72.1537,72.0909,72.1268,15186.0
2019-02-13 15:15:00,80.39,80.43,80.38,80.4,11903.0,72.1357,72.1716,72.1268,72.1447,11903.0
2019-02-13 15:20:00,80.4,80.4,80.37,80.38,6851.0,72.1447,72.1447,72.1178,72.1268,6851.0
2019-02-13 15:25:00,80.39,80.45,80.36,80.45,13692.0,72.1357,72.1896,72.1088,72.1896,13692.0
2019-02-13 15:30:00,80.45,80.51,80.45,80.48,17320.0,72.1896,72.2434,72.1896,72.2165,17320.0
2019-02-13 15:35:00,80.47,80.49,80.42,80.42,14061.0,72.2075,72.2255,72.1627,72.1627,14061.0
2019-02-13 15:40:00,80.43,80.44,80.35,80.35,22908.0,72.1716,72.1806,72.0999,72.0999,22908.0
2019-02-13 15:45:00,80.34,80.35,80.15,80.2,48011.0,72.0909,72.0999,71.9204,71.9653,48011.0
2019-02-13 15:50:00,80.2,80.2,80.09,80.1,28699.0,71.9653,71.9653,71.8666,71.8755,28699.0
2019-02-13 15:55:00,80.12,80.14,79.98,79.99,85042.0,71.8935,71.9114,71.7678,71.7768,85042.0
2019-02-14 09:30:00,79.45,79.51,79.23,79.37,36258.0,71.2923,71.3461,71.0949,71.2205,36258.0
2019-02-14 09:35:00,79.41,79.41,78.78,78.81,13662.0,71.2564,71.2564,70.6911,70.718,13662.0
2019-02-14 09:40:00,78.82,79.06,78.65,78.65,15469.0,70.727,70.9423,70.5744,70.5744,15469.0
2019-02-14 09:45:00,78.65,78.76,78.52,78.7,12817.0,70.5744,70.6731,70.4578,70.6193,12817.0
2019-02-14 09:50:00,78.67,78.85,78.55,78.82,30008.0,70.5924,70.7539,70.4847,70.727,30008.0
2019-02-14 09:55:00,78.83,79.11,78.83,79.11,22575.0,70.7359,70.9872,70.7359,70.9872,22575.0
2019-02-14 10:00:00,79.04,79.13,78.95,78.99,14514.0,70.9244,71.0051,70.8436,70.8795,14514.0
2019-02-14 10:05:00,79.0,79.13,78.93,79.08,7349.0,70.8885,71.0051,70.8257,70.9603,7349.0
2019-02-14 10:10:00,79.08,79.17,79.05,79.06,11177.0,70.9603,71.041,70.9333,70.9423,11177.0
2019-02-14 10:15:00,79.07,79.19,79.03,79.18,9550.0,70.9513,71.059,70.9154,71.05,9550.0
2019-02-14 10:20:00,79.2,79.21,79.04,79.09,16179.0,71.0679,71.0769,70.9244,70.9692,16179.0
2019-02-14 10:25:00,79.06,79.14,78.97,79.13,9168.0,70.9423,71.0141,70.8616,71.0051,9168.0
2019-02-14 10:30:00,79.14,79.3,79.12,79.29,7784.0,71.0141,71.1577,70.9961,71.1487,7784.0
2019-02-14 10:35:00,79.3,79.36,78.93,78.96,24963.0,71.1577,71.2115,70.8257,70.8526,24963.0
2019-02-14 10:40:00,78.98,79.24,78.98,79.1,10894.0,70.8705,71.1038,70.8705,70.9782,10894.0
2019-02-14 10:45:00,79.1,79.32,79.09,79.29,15192.0,70.9782,71.1756,70.9692,71.1487,15192.0
2019-02-14 10:50:00,79.28,79.31,79.22,79.28,25288.0,71.1397,71.1666,71.0859,71.1397,25288.0
2019-02-14 10:55:00,79.27,79.29,79.13,79.24,30828.0,71.1307,71.1487,71.0051,71.1038,30828.0
2019-02-14 11:00:00,79.28,79.32,79.02,79.07,10154.0,71.1397,71.1756,70.9064,70.9513,10154.0
2019-02-14 11:05:00,79.08,79.24,79.07,79.22,6761.0,70.9603,71.1038,70.9513,71.0859,6761.0
2019-02-14 11:10:00,79.25,79.27,79.12,79.13,6075.0,71.1128,71.1307,70.9961,71.0051,6075.0
2019-02-14 11:15:00,79.16,79.18,79.07,79.17,5628.0,71.032,71.05,70.9513,71.041,5628.0
2019-02-14 11:20:00,79.17,79.19,79.12,79.14,5128.0,71.041,71.059,70.9961,71.0141,5128.0
2019-02-14 11:25:00,79.13,79.24,79.12,79.21,6419.0,71.0051,71.1038,70.9961,71.0769,6419.0
2019-02-14 11:30:00,79.22,79.22,79.11,79.13,11408.0,71.0859,71.0859,70.9872,71.0051,11408.0
2019-02-14 11:35:00,79.14,79.24,79.12,79.24,7979.0,71.0141,71.1038,70.9961,71.1038,7979.0
2019-02-14 11:40:00,79.24,79.42,79.21,79.41,6946.0,71.1038,71.2653,71.0769,71.2564,6946.0
2019-02-14 11:45:00,79.41,79.51,79.39,79.45,10990.0,71.2564,71.3461,71.2384,71.2923,10990.0
2019-02-14 11:50:00,79.45,79.56,79.45,79.53,7016.0,71.2923,71.391,71.2923,71.3641,7016.0
2019-02-14 11:55:00,79.55,79.64,79.5,79.64,31385.0,71.382,71.4628,71.3371,71.4628,31385.0
2019-02-14 12:00:00,79.66,79.68,79.51,79.65,9884.0,71.4807,71.4986,71.3461,71.4717,9884.0
2019-02-14 12:05:00,79.66,79.67,79.6,79.62,8184.0,71.4807,71.4897,71.4269,71.4448,8184.0
2019-02-14 12:10:00,79.62,79.62,79.53,79.58,5293.0,71.4448,71.4448,71.3641,71.4089,5293.0
2019-02-14 12:15:00,79.6,79.82,79.55,79.8,26403.0,71.4269,71.6243,71.382,71.6063,26403.0
2019-02-14 12:20:00,79.82,79.87,79.8,79.83,9317.0,71.6243,71.6691,71.6063,71.6332,9317.0
2019-02-14 12:25:00,79.85,79.94,79.83,79.86,6222.0,71.6512,71.732,71.6332,71.6602,6222.0
2019-02-14 12:30:00,79.87,79.89,79.78,79.84,11509.0,71.6691,71.6871,71.5884,71.6422,11509.0
2019-02-14 12:35:00,79.84,79.89,79.84,79.87,6143.0,71.6422,71.6871,71.6422,71.6691,6143.0
2019-02-14 12:40:00,79.85,79.91,79.85,79.88,12555.0,71.6512,71.705,71.6512,71.6781,12555.0
2019-02-14 12:45:00,79.91,79.93,79.87,79.9,35381.0,71.705,71.723,71.6691,71.6961,35381.0
2019-02-14 12:50:00,79.89,79.92,79.89,79.91,23669.0,71.6871,71.714,71.6871,71.705,23669.0
2019-02-14 12:55:00,79.91,79.93,79.87,79.93,19280.0,71.705,71.723,71.6691,71.723,19280.0
2019-02-14 13:00:00,79.94,79.98,79.88,79.93,10527.0,71.732,71.7678,71.6781,71.723,10527.0
2019-02-14 13:05:00,79.94,79.98,79.9,79.98,8594.0,71.732,71.7678,71.6961,71.7678,8594.0
2019-02-14 13:10:00,79.97,80.02,79.96,80.01,4819.0,71.7589,71.8037,71.7499,71.7948,4819.0
2019-02-14 13:15:00,80.01,80.05,79.96,79.98,9005.0,71.7948,71.8307,71.7499,71.7678,9005.0
2019-02-14 13:20:00,79.96,79.96,79.87,79.93,8971.0,71.7499,71.7499,71.6691,71.723,8971.0
2019-02-14 13:25:00,79.93,79.97,79.9,79.97,4449.0,71.723,71.7589,71.6961,71.7589,4449.0
2019-02-14 13:30:00,79.98,80.08,79.98,80.05,6608.0,71.7678,71.8576,71.7678,71.8307,6608.0
2019-02-14 13:35:00,80.05,80.09,80.04,80.06,10939.0,71.8307,71.8666,71.8217,71.8396,10939.0
2019-02-14 13:40:00,80.06,80.17,80.05,80.13,20727.0,71.8396,71.9383,71.8307,71.9024,20727.0
2019-02-14 13:45:00,80.12,80.13,80.07,80.12,14095.0,71.8935,71.9024,71.8486,71.8935,14095.0
2019-02-14 13:50:00,80.12,80.21,80.09,80.17,15758.0,71.8935,71.9742,71.8666,71.9383,15758.0
2019-02-14 13:55:00,80.17,80.18,80.11,80.13,8716.0,71.9383,71.9473,71.8845,71.9024,8716.0
2019-02-14 14:00:00,80.13,80.13,80.02,80.03,13737.0,71.9024,71.9024,71.8037,71.8127,13737.0
2019-02-14 14:05:00,80.02,80.14,79.99,80.14,12202.0,71.8037,71.9114,71.7768,71.9114,12202.0
2019-02-14 14:10:00,80.13,80.19,80.11,80.17,8633.0,71.9024,71.9563,71.8845,71.9383,8633.0
2019-02-14 14:15:00,80.18,80.25,80.18,80.21,11213.0,71.9473,72.0101,71.9473,71.9742,11213.0
2019-02-14 14:20:00,80.21,80.24,80.17,80.22,7445.0,71.9742,72.0012,71.9383,71.9832,7445.0
2019-02-14 14:25:00,80.23,80.26,80.19,80.2,12042.0,71.9922,72.0191,71.9563,71.9653,12042.0
2019-02-14 14:30:00,80.2,80.23,80.11,80.2,18456.0,71.9653,71.9922,71.8845,71.9653,18456.0
2019-02-14 14:35:00,80.19,80.26,80.17,80.26,10090.0,71.9563,72.0191,71.9383,72.0191,10090.0
2019-02-14 14:40:00,80.25,80.27,80.24,80.26,10610.0,72.0101,72.0281,72.0012,72.0191,10610.0
2019-02-14 14:45:00,80.26,80.27,80.21,80.23,13583.0,72.0191,72.0281,71.9742,71.9922,13583.0
2019-02-14 14:50:00,80.23,80.24,80.16,80.23,17304.0,71.9922,72.0012,71.9294,71.9922,17304.0
2019-02-14 14:55:00,80.21,80.23,80.09,80.17,19628.0,71.9742,71.9922,71.8666,71.9383,19628.0
2019-02-14 15:00:00,80.19,80.25,80.17,80.2,12628.0,71.9563,72.0101,71.9383,71.9653,12628.0
2019-02-14 15:05:00,80.2,80.47,80.19,80.2,61809.0,71.9653,72.2075,71.9563,71.9653,61809.0
2019-02-14 15:10:00,80.19,80.23,79.96,79.98,76177.0,71.9563,71.9922,71.7499,71.7678,76177.0
2019-02-14 15:15:00,79.98,80.03,79.96,79.99,35682.0,71.7678,71.8127,71.7499,71.7768,35682.0
2019-02-14 15:20:00,79.98,80.01,79.95,79.97,26827.0,71.7678,71.7948,71.7409,71.7589,26827.0
2019-02-14 15:25:00,79.96,80.0,79.85,79.91,27045.0,71.7499,71.7858,71.6512,71.705,27045.0
2019-02-14 15:30:00,79.91,79.96,79.86,79.88,30335.0,71.705,71.7499,71.6602,71.6781,30335.0
2019-02-14 15:35:00,79.87,80.0,79.87,79.96,29622.0,71.6691,71.7858,71.6691,71.7499,29622.0
2019-02-14 15:40:00,79.96,79.97,79.92,79.95,43826.0,71.7499,71.7589,71.714,71.7409,43826.0
2019-02-14 15:45:00,79.94,79.94,79.76,79.76,53112.0,71.732,71.732,71.5704,71.5704,53112.0
2019-02-14 15:50:00,79.75,79.8,79.7,79.73,80503.0,71.5615,71.6063,71.5166,71.5435,80503.0
2019-02-14 15:55:00,79.73,79.74,79.54,79.58,188364.0,71.5435,71.5525,71.373,71.4089,188364.0
2019-02-15 09:30:00,80.27,80.58,80.06,80.57,133246.0,72.0281,72.3062,71.8396,72.2973,133246.0
2019-02-15 09:35:00,80.54,81.15,80.51,81.13,64007.0,72.2703,72.8177,72.2434,72.7998,64007.0
2019-02-15 09:40:00,81.12,81.36,81.01,81.3,11749.0,72.7908,73.0062,72.6921,72.9523,11749.0
2019-02-15 09:45:00,81.3,81.37,81.22,81.26,16435.0,72.9523,73.0151,72.8805,72.9164,16435.0
2019-02-15 09:50:00,81.24,81.3,81.08,81.28,18645.0,72.8985,72.9523,72.7549,72.9344,18645.0
2019-02-15 09:55:00,81.25,81.31,81.11,81.12,15914.0,72.9074,72.9613,72.7818,72.7908,15914.0
2019-02-15 10:00:00,81.12,81.13,80.95,80.99,34526.0,72.7908,72.7998,72.6382,72.6741,34526.0
2019-02-15 10:05:00,80.97,80.97,80.8,80.96,14092.0,72.6562,72.6562,72.5037,72.6472,14092.0
2019-02-15 10:10:00,80.99,81.0,80.89,81.0,11926.0,72.6741,72.6831,72.5844,72.6831,11926.0
2019-02-15 10:15:00,81.01,81.1,80.9,81.0,16438.0,72.6921,72.7728,72.5934,72.6831,16438.0
2019-02-15 10:20:00,81.02,81.25,81.0,81.23,16034.0,72.7011,72.9074,72.6831,72.8895,16034.0
2019-02-15 10:25:00,81.22,81.24,81.11,81.13,20023.0,72.8805,72.8985,72.7818,72.7998,20023.0
2019-02-15 10:30:00,81.13,81.17,81.09,81.1,14532.0,72.7998,72.8357,72.7639,72.7728,14532.0
2019-02-15 10:35:00,81.11,81.13,81.04,81.08,13568.0,72.7818,72.7998,72.719,72.7549,13568.0
2019-02-15 10:40:00,81.06,81.3,81.06,81.16,21694.0,72.737,72.9523,72.737,72.8267,21694.0
2019-02-15 10:45:00,81.18,81.22,81.12,81.18,9195.0,72.8446,72.8805,72.7908,72.8446,9195.0
2019-02-15 10:50:00,81.16,81.16,81.01,81.08,16334.0,72.8267,72.8267,72.6921,72.7549,16334.0
2019-02-15 10:55:00,81.07,81.12,81.01,81.05,12325.0,72.7459,72.7908,72.6921,72.728,12325.0
2019-02-15 11:00:00,81.05,81.15,81.03,81.15,19247.0,72.728,72.8177,72.71,72.8177,19247.0
2019-02-15 11:05:00,81.13,81.14,81.03,81.12,21473.0,72.7998,72.8087,72.71,72.7908,21473.0
2019-02-15 11:10:00,81.13,81.13,80.96,81.07,17159.0,72.7998,72.7998,72.6472,72.7459,17159.0
2019-02-15 11:15:00,81.07,81.13,81.03,81.07,9659.0,72.7459,72.7998,72.71,72.7459,9659.0
2019-02-15 11:20:00,81.09,81.11,81.02,81.11,24869.0,72.7639,72.7818,72.7011,72.7818,24869.0
2019-02-15 11:25:00,81.1,81.2,81.09,81.15,27459.0,72.7728,72.8626,72.7639,72.8177,27459.0
2019-02-15 11:30:00,81.15,81.15,81.09,81.12,10355.0,72.8177,72.8177,72.7639,72.7908,10355.0
2019-02-15 11:35:00,81.12,81.15,81.05,81.15,21467.0,72.7908,72.8177,72.728,72.8177,21467.0
2019-02-15 11:40:00,81.15,81.18,81.08,81.09,14329.0,72.8177,72.8446,72.7549,72.7639,14329.0
2019-02-15 11:45:00,81.1,81.19,81.08,81.19,12822.0,72.7728,72.8536,72.7549,72.8536,12822.0
2019-02-15 11:50:00,81.19,81.25,81.14,81.23,10822.0,72.8536,72.9074,72.8087,72.8895,10822.0
2019-02-15 11:55:00,81.22,81.3,81.22,81.29,12442.0,72.8805,72.9523,72.8805,72.9433,12442.0
2019-02-15 12:00:00,81.3,81.37,81.28,81.35,17140.0,72.9523,73.0151,72.9344,72.9972,17140.0
2019-02-15 12:05:00,81.34,81.35,81.25,81.34,19391.0,72.9882,72.9972,72.9074,72.9882,19391.0
2019-02-15 12:10:00,81.35,81.37,81.31,81.35,7116.0,72.9972,73.0151,72.9613,72.9972,7116.0
2019-02-15 12:15:00,81.35,81.37,81.24,81.24,8698.0,72.9972,73.0151,72.8985,72.8985,8698.0
2019-02-15 12:20:00,81.24,81.3,81.23,81.27,10500.0,72.8985,72.9523,72.8895,72.9254,10500.0
2019-02-15 12:25:00,81.28,81.36,81.28,81.34,11948.0,72.9344,73.0062,72.9344,72.9882,11948.0
2019-02-15 12:30:00,81.31,81.36,81.27,81.31,10289.0,72.9613,73.0062,72.9254,72.9613,10289.0
2019-02-15 12:35:00,81.31,81.43,81.29,81.39,33744.0,72.9613,73.069,72.9433,73.0331,33744.0
2019-02-15 12:40:00,81.39,81.52,81.39,81.51,21218.0,73.0331,73.1497,73.0331,73.1407,21218.0
2019-02-15 12:45:00,81.51,81.58,81.48,81.52,39351.0,73.1407,73.2036,73.1138,73.1497,39351.0
2019-02-15 12:50:00,81.52,81.55,81.49,81.51,31828.0,73.1497,73.1766,73.1228,73.1407,31828.0
2019-02-15 12:55:00,81.52,81.58,81.51,81.54,24005.0,73.1497,73.2036,73.1407,73.1677,24005.0
2019-02-15 13:00:00,81.54,81.62,81.51,81.59,31449.0,73.1677,73.2395,73.1407,73.2125,31449.0
2019-02-15 13:05:00,81.59,81.59,81.49,81.56,24316.0,73.2125,73.2125,73.1228,73.1856,24316.0
2019-02-15 13:10:00,81.56,81.59,81.51,81.55,26305.0,73.1856,73.2125,73.1407,73.1766,26305.0
2019-02-15 13:15:00,81.56,81.62,81.53,81.6,47165.0,73.1856,73.2395,73.1587,73.2215,47165.0
2019-02-15 13:20:00,81.62,81.71,81.62,81.68,28197.0,73.2395,73.3202,73.2395,73.2933,28197.0
2019-02-15 13:25:00,81.68,81.7,81.49,81.49,27433.0,73.2933,73.3112,73.1228,73.1228,27433.0
2019-02-15 13:30:00,81.49,81.5,81.4,81.4,9001.0,73.1228,73.1318,73.042,73.042,9001.0
2019-02-15 13:35:00,81.41,81.46,81.41,81.45,17197.0,73.051,73.0959,73.051,73.0869,17197.0
2019-02-15 13:40:00,81.44,81.49,81.43,81.48,9537.0,73.0779,73.1228,73.069,73.1138,9537.0
2019-02-15 13:45:00,81.47,81.47,81.44,81.47,10233.0,73.1049,73.1049,73.0779,73.1049,10233.0
2019-02-15 13:50:00,81.46,81.56,81.44,81.56,15708.0,73.0959,73.1856,73.0779,73.1856,15708.0
2019-02-15 13:55:00,81.56,81.56,81.45,81.45,9479.0,73.1856,73.1856,73.0869,73.0869,9479.0
2019-02-15 14:00:00,81.47,81.55,81.47,81.51,10462.0,73.1049,73.1766,73.1049,73.1407,10462.0
2019-02-15 14:05:00,81.52,81.53,81.49,81.5,12991.0,73.1497,73.1587,73.1228,73.1318,12991.0
2019-02-15 14:10:00,81.5,81.51,81.44,81.47,9647.0,73.1318,73.1407,73.0779,73.1049,9647.0
2019-02-15 14:15:00,81.47,81.53,81.43,81.52,19923.0,73.1049,73.1587,73.069,73.1497,19923.0
2019-02-15 14:20:00,81.51,81.55,81.49,81.55,12340.0,73.1407,73.1766,73.1228,73.1766,12340.0
2019-02-15 14:25:00,81.55,81.56,81.48,81.51,16640.0,73.1766,73.1856,73.1138,73.1407,16640.0
2019-02-15 14:30:00,81.51,81.53,81.47,81.5,12340.0,73.1407,73.1587,73.1049,73.1318,12340.0
2019-02-15 14:35:00,81.49,81.53,81.48,81.52,16436.0,73.1228,73.1587,73.1138,73.1497,16436.0
2019-02-15 14:40:00,81.5,81.57,81.48,81.53,21536.0,73.1318,73.1946,73.1138,73.1587,21536.0
2019-02-15 14:45:00,81.53,81.53,81.47,81.49,20510.0,73.1587,73.1587,73.1049,73.1228,20510.0
2019-02-15 14:50:00,81.49,81.57,81.47,81.56,14805.0,73.1228,73.1946,73.1049,73.1856,14805.0
2019-02-15 14:55:00,81.56,81.6,81.51,81.58,22273.0,73.1856,73.2215,73.1407,73.2036,22273.0
2019-02-15 15:00:00,81.57,81.57,81.49,81.53,17651.0,73.1946,73.1946,73.1228,73.1587,17651.0
2019-02-15 15:05:00,81.54,81.56,81.51,81.52,17076.0,73.1677,73.1856,73.1407,73.1497,17076.0
2019-02-15 15:10:00,81.52,81.52,81.46,81.48,26600.0,73.1497,73.1497,73.0959,73.1138,26600.0
2019-02-15 15:15:00,81.49,81.49,81.4,81.41,44382.0,73.1228,73.1228,73.042,73.051,44382.0
2019-02-15 15:20:00,81.41,81.43,81.35,81.37,20556.0,73.051,73.069,72.9972,73.0151,20556.0
2019-02-15 15:25:00,81.37,81.38,81.33,81.36,15517.0,73.0151,73.0241,72.9792,73.0062,15517.0
2019-02-15 15:30:00,81.36,81.46,81.35,81.42,25382.0,73.0062,73.0959,72.9972,73.06,25382.0
2019-02-15 15:35:00,81.42,81.51,81.42,81.5,25602.0,73.06,73.1407,73.06,73.1318,25602.0
2019-02-15 15:40:00,81.5,81.6,81.49,81.59,35328.0,73.1318,73.2215,73.1228,73.2125,35328.0
2019-02-15 15:45:00,81.6,81.68,81.59,81.65,61218.0,73.2215,73.2933,73.2125,73.2664,61218.0
2019-02-15 15:50:00,81.65,81.66,81.55,81.59,56714.0,73.2664,73.2753,73.1766,73.2125,56714.0
2019-02-15 15:55:00,81.59,81.62,81.52,81.59,172258.0,73.2125,73.2395,73.1497,73.2125,172258.0
2019-02-19 09:30:00,81.55,81.64,81.14,81.42,60671.0,73.1766,73.2574,72.8087,73.06,60671.0
2019-02-19 09:35:00,81.4,81.75,81.35,81.74,55272.0,73.042,73.3561,72.9972,73.3471,55272.0
2019-02-19 09:40:00,81.76,81.86,81.41,81.46,30299.0,73.3651,73.4548,73.051,73.0959,30299.0
2019-02-19 09:45:00,81.45,81.64,81.41,81.59,30554.0,73.0869,73.2574,73.051,73.2125,30554.0
2019-02-19 09:50:00,81.59,81.85,81.57,81.84,21194.0,73.2125,73.4458,73.1946,73.4369,21194.0
2019-02-19 09:55:00,81.83,81.96,81.79,81.92,39877.0,73.4279,73.5445,73.392,73.5087,39877.0
2019-02-19 10:00:00,81.94,82.17,81.92,82.02,63855.0,73.5266,73.733,73.5087,73.5984,63855.0
2019-02-19 10:05:00,82.02,82.15,81.98,82.09,25969.0,73.5984,73.715,73.5625,73.6612,25969.0
2019-02-19 10:10:00,82.1,82.4,82.08,82.39,48977.0,73.6702,73.9394,73.6522,73.9304,48977.0
2019-02-19 10:15:00,82.4,82.49,82.26,82.28,59449.0,73.9394,74.0201,73.8137,73.8317,59449.0
2019-02-19 10:20:00,82.27,82.33,82.2,82.27,26830.0,73.8227,73.8766,73.7599,73.8227,26830.0
2019-02-19 10:25:00,82.27,82.35,82.2,82.23,28034.0,73.8227,73.8945,73.7599,73.7868,28034.0
2019-02-19 10:30:00,82.2,82.21,82.05,82.18,31254.0,73.7599,73.7689,73.6253,73.742,31254.0
2019-02-19 10:35:00,82.18,82.18,82.0,82.0,47392.0,73.742,73.742,73.5804,73.5804,47392.0
2019-02-19 10:40:00,81.99,82.1,81.99,82.03,25711.0,73.5715,73.6702,73.5715,73.6074,25711.0
2019-02-19 10:45:00,82.04,82.06,81.9,81.96,30570.0,73.6163,73.6343,73.4907,73.5445,30570.0
2019-02-19 10:50:00,81.95,82.0,81.91,81.96,31363.0,73.5356,73.5804,73.4997,73.5445,31363.0
2019-02-19 10:55:00,81.97,82.0,81.9,81.97,27793.0,73.5535,73.5804,73.4907,73.5535,27793.0
2019-02-19 11:00:00,81.98,82.1,81.98,82.07,17639.0,73.5625,73.6702,73.5625,73.6433,17639.0
2019-02-19 11:05:00,82.08,82.2,82.07,82.19,20686.0,73.6522,73.7599,73.6433,73.7509,20686.0
2019-02-19 11:10:00,82.19,82.25,82.12,82.25,30773.0,73.7509,73.8048,73.6881,73.8048,30773.0
2019-02-19 11:15:00,82.26,82.26,82.09,82.13,30719.0,73.8137,73.8137,73.6612,73.6971,30719.0
2019-02-19 11:20:00,82.12,82.22,82.08,82.14,24837.0,73.6881,73.7778,73.6522,73.7061,24837.0
2019-02-19 11:25:00,82.14,82.18,82.1,82.18,14455.0,73.7061,73.742,73.6702,73.742,14455.0
2019-02-19 11:30:00,82.17,82.2,82.12,82.2,14387.0,73.733,73.7599,73.6881,73.7599,14387.0
2019-02-19 11:35:00,82.2,82.29,82.18,82.24,17155.0,73.7599,73.8407,73.742,73.7958,17155.0
2019-02-19 11:40:00,82.24,82.32,82.22,82.3,21363.0,73.7958,73.8676,73.7778,73.8496,21363.0
2019-02-19 11:45:00,82.3,82.41,82.29,82.41,22913.0,73.8496,73.9483,73.8407,73.9483,22913.0
2019-02-19 11:50:00,82.39,82.5,82.39,82.48,22136.0,73.9304,74.0291,73.9304,74.0112,22136.0
2019-02-19 11:55:00,82.47,82.58,82.47,82.55,24102.0,74.0022,74.1009,74.0022,74.074,24102.0
2019-02-19 12:00:00,82.55,82.55,82.4,82.47,45966.0,74.074,74.074,73.9394,74.0022,45966.0
2019-02-19 12:05:00,82.47,82.52,82.47,82.49,10033.0,74.0022,74.047,74.0022,74.0201,10033.0
2019-02-19 12:10:00,82.5,82.5,82.43,82.45,20930.0,74.0291,74.0291,73.9663,73.9842,20930.0
2019-02-19 12:15:00,82.45,82.48,82.4,82.41,36919.0,73.9842,74.0112,73.9394,73.9483,36919.0
2019-02-19 12:20:00,82.41,82.47,82.37,82.45,22530.0,73.9483,74.0022,73.9124,73.9842,22530.0
2019-02-19 12:25:00,82.45,82.46,82.42,82.43,12045.0,73.9842,73.9932,73.9573,73.9663,12045.0
2019-02-19 12:30:00,82.42,82.45,82.4,82.42,10055.0,73.9573,73.9842,73.9394,73.9573,10055.0
2019-02-19 12:35:00,82.42,82.55,82.4,82.47,39391.0,73.9573,74.074,73.9394,74.0022,39391.0
2019-02-19 12:40:00,82.47,82.49,82.43,82.44,14241.0,74.0022,74.0201,73.9663,73.9753,14241.0
2019-02-19 12:45:00,82.44,82.48,82.42,82.44,19383.0,73.9753,74.0112,73.9573,73.9753,19383.0
2019-02-19 12:50:00,82.44,82.51,82.41,82.49,11702.0,73.9753,74.0381,73.9483,74.0201,11702.0
2019-02-19 12:55:00,82.48,82.56,82.48,82.54,14430.0,74.0112,74.0829,74.0112,74.065,14430.0
2019-02-19 13:00:00,82.53,82.53,82.38,82.38,17282.0,74.056,74.056,73.9214,73.9214,17282.0
2019-02-19 13:05:00,82.38,82.47,82.38,82.45,16361.0,73.9214,74.0022,73.9214,73.9842,16361.0
2019-02-19 13:10:00,82.44,82.47,82.4,82.44,11232.0,73.9753,74.0022,73.9394,73.9753,11232.0
2019-02-19 13:15:00,82.45,82.48,82.4,82.42,13516.0,73.9842,74.0112,73.9394,73.9573,13516.0
2019-02-19 13:20:00,82.42,82.49,82.42,82.48,11109.0,73.9573,74.0201,73.9573,74.0112,11109.0
2019-02-19 13:25:00,82.48,82.49,82.43,82.49,9364.0,74.0112,74.0201,73.9663,74.0201,9364.0
2019-02-19 13:30:00,82.48,82.48,82.41,82.44,16234.0,74.0112,74.0112,73.9483,73.9753,16234.0
2019-02-19 13:35:00,82.44,82.47,82.42,82.45,17032.0,73.9753,74.0022,73.9573,73.9842,17032.0
2019-02-19 13:40:00,82.45,82.47,82.42,82.44,16704.0,73.9842,74.0022,73.9573,73.9753,16704.0
2019-02-19 13:45:00,82.45,82.47,82.44,82.45,7004.0,73.9842,74.0022,73.9753,73.9842,7004.0
2019-02-19 13:50:00,82.45,82.56,82.45,82.51,24226.0,73.9842,74.0829,73.9842,74.0381,24226.0
2019-02-19 13:55:00,82.51,82.54,82.49,82.52,9465.0,74.0381,74.065,74.0201,74.047,9465.0
2019-02-19 14:00:00,82.53,82.56,82.5,82.51,13152.0,74.056,74.0829,74.0291,74.0381,13152.0
2019-02-19 14:05:00,82.5,82.53,82.47,82.49,13382.0,74.0291,74.056,74.0022,74.0201,13382.0
2019-02-19 14:10:00,82.49,82.5,82.44,82.46,16666.0,74.0201,74.0291,73.9753,73.9932,16666.0
2019-02-19 14:15:00,82.46,82.49,82.45,82.48,13845.0,73.9932,74.0201,73.9842,74.0112,13845.0
2019-02-19 14:20:00,82.48,82.54,82.46,82.54,10198.0,74.0112,74.065,73.9932,74.065,10198.0
2019-02-19 14:25:00,82.53,82.56,82.5,82.51,20661.0,74.056,74.0829,74.0291,74.0381,20661.0
2019-02-19 14:30:00,82.51,82.53,82.45,82.47,20711.0,74.0381,74.056,73.9842,74.0022,20711.0
2019-02-19 14:35:00,82.48,82.54,82.47,82.52,14339.0,74.0112,74.065,74.0022,74.047,14339.0
2019-02-19 14:40:00,82.52,82.56,82.51,82.54,22539.0,74.047,74.0829,74.0381,74.065,22539.0
2019-02-19 14:45:00,82.54,82.56,82.52,82.54,14649.0,74.065,74.0829,74.047,74.065,14649.0
2019-02-19 14:50:00,82.54,82.55,82.47,82.54,14510.0,74.065,74.074,74.0022,74.065,14510.0
2019-02-19 14:55:00,82.54,82.55,82.45,82.45,16967.0,74.065,74.074,73.9842,73.9842,16967.0
2019-02-19 15:00:00,82.45,82.47,82.42,82.47,19508.0,73.9842,74.0022,73.9573,74.0022,19508.0
2019-02-19 15:05:00,82.47,82.54,82.46,82.54,40160.0,74.0022,74.065,73.9932,74.065,40160.0
2019-02-19 15:10:00,82.53,82.53,82.47,82.49,13336.0,74.056,74.056,74.0022,74.0201,13336.0
2019-02-19 15:15:00,82.49,82.51,82.43,82.48,25177.0,74.0201,74.0381,73.9663,74.0112,25177.0
2019-02-19 15:20:00,82.48,82.52,82.46,82.49,16289.0,74.0112,74.047,73.9932,74.0201,16289.0
2019-02-19 15:25:00,82.5,82.51,82.42,82.47,31164.0,74.0291,74.0381,73.9573,74.0022,31164.0
2019-02-19 15:30:00,82.45,82.49,82.41,82.42,24920.0,73.9842,74.0201,73.9483,73.9573,24920.0
2019-02-19 15:35:00,82.42,82.49,82.39,82.39,24840.0,73.9573,74.0201,73.9304,73.9304,24840.0
2019-02-19 15:40:00,82.4,82.51,82.38,82.46,39380.0,73.9394,74.0381,73.9214,73.9932,39380.0
2019-02-19 15:45:00,82.47,82.48,82.41,82.42,47396.0,74.0022,74.0112,73.9483,73.9573,47396.0
2019-02-19 15:50:00,82.41,82.43,82.39,82.41,55965.0,73.9483,73.9663,73.9304,73.9483,55965.0
2019-02-19 15:55:00,82.4,82.4,82.17,82.2,157370.0,73.9394,73.9394,73.733,73.7599,157370.0
2019-02-20 09:30:00,82.41,82.44,82.09,82.22,55175.0,73.9483,73.9753,73.6612,73.7778,55175.0
2019-02-20 09:35:00,82.19,82.27,82.07,82.2,15321.0,73.7509,73.8227,73.6433,73.7599,15321.0
2019-02-20 09:40:00,82.24,82.3,82.12,82.23,7963.0,73.7958,73.8496,73.6881,73.7868,7963.0
2019-02-20 09:45:00,82.2,82.2,82.0,82.01,17874.0,73.7599,73.7599,73.5804,73.5894,17874.0
2019-02-20 09:50:00,82.01,82.13,81.95,82.03,10720.0,73.5894,73.6971,73.5356,73.6074,10720.0
2019-02-20 09:55:00,82.03,82.05,81.93,81.99,5350.0,73.6074,73.6253,73.5176,73.5715,5350.0
2019-02-20 10:00:00,81.94,81.97,81.82,81.94,14007.0,73.5266,73.5535,73.4189,73.5266,14007.0
2019-02-20 10:05:00,81.94,82.07,81.86,82.06,11933.0,73.5266,73.6433,73.4548,73.6343,11933.0
2019-02-20 10:10:00,82.05,82.18,82.0,82.03,31554.0,73.6253,73.742,73.5804,73.6074,31554.0
2019-02-20 10:15:00,82.03,82.18,82.01,82.13,10928.0,73.6074,73.742,73.5894,73.6971,10928.0
2019-02-20 10:20:00,82.12,82.21,82.1,82.11,14955.0,73.6881,73.7689,73.6702,73.6791,14955.0
2019-02-20 10:25:00,82.12,82.2,82.08,82.2,34002.0,73.6881,73.7599,73.6522,73.7599,34002.0
2019-02-20 10:30:00,82.21,82.26,82.18,82.22,13298.0,73.7689,73.8137,73.742,73.7778,13298.0
2019-02-20 10:35:00,82.22,82.34,82.18,82.33,15477.0,73.7778,73.8855,73.742,73.8766,15477.0
2019-02-20 10:40:00,82.34,82.38,82.31,82.37,17866.0,73.8855,73.9214,73.8586,73.9124,17866.0
2019-02-20 10:45:00,82.37,82.48,82.36,82.42,20619.0,73.9124,74.0112,73.9035,73.9573,20619.0
2019-02-20 10:50:00,82.44,82.44,82.31,82.37,20948.0,73.9753,73.9753,73.8586,73.9124,20948.0
2019-02-20 10:55:00,82.36,82.41,82.32,82.35,12658.0,73.9035,73.9483,73.8676,73.8945,12658.0
2019-02-20 11:00:00,82.29,82.43,82.29,82.42,10780.0,73.8407,73.9663,73.8407,73.9573,10780.0
2019-02-20 11:05:00,82.42,82.47,82.39,82.46,13300.0,73.9573,74.0022,73.9304,73.9932,13300.0
2019-02-20 11:10:00,82.47,82.58,82.47,82.5,15240.0,74.0022,74.1009,74.0022,74.0291,15240.0
2019-02-20 11:15:00,82.5,82.53,82.45,82.53,9879.0,74.0291,74.056,73.9842,74.056,9879.0
2019-02-20 11:20:00,82.52,82.53,82.45,82.45,11248.0,74.047,74.056,73.9842,73.9842,11248.0
2019-02-20 11:25:00,82.42,82.44,82.33,82.35,12853.0,73.9573,73.9753,73.8766,73.8945,12853.0
2019-02-20 11:30:00,82.35,82.35,82.24,82.31,17326.0,73.8945,73.8945,73.7958,73.8586,17326.0
2019-02-20 11:35:00,82.3,82.34,82.26,82.33,12699.0,73.8496,73.8855,73.8137,73.8766,12699.0
2019-02-20 11:40:00,82.33,82.44,82.31,82.4,14187.0,73.8766,73.9753,73.8586,73.9394,14187.0
2019-02-20 11:45:00,82.39,82.46,82.34,82.46,8078.0,73.9304,73.9932,73.8855,73.9932,8078.0
2019-02-20 11:50:00,82.46,82.51,82.45,82.49,9611.0,73.9932,74.0381,73.9842,74.0201,9611.0
2019-02-20 11:55:00,82.5,82.5,82.4,82.41,5882.0,74.0291,74.0291,73.9394,73.9483,5882.0
2019-02-20 12:00:00,82.42,82.44,82.35,82.39,6943.0,73.9573,73.9753,73.8945,73.9304,6943.0
2019-02-20 12:05:00,82.37,82.37,82.27,82.33,8323.0,73.9124,73.9124,73.8227,73.8766,8323.0
2019-02-20 12:10:00,82.34,82.44,82.34,82.43,8800.0,73.8855,73.9753,73.8855,73.9663,8800.0
2019-02-20 12:15:00,82.42,82.47,82.41,82.46,15211.0,73.9573,74.0022,73.9483,73.9932,15211.0
2019-02-20 12:20:00,82.46,82.53,82.46,82.53,12821.0,73.9932,74.056,73.9932,74.056,12821.0
2019-02-20 12:25:00,82.53,82.53,82.38,82.4,10280.0,74.056,74.056,73.9214,73.9394,10280.0
2019-02-20 12:30:00,82.4,82.49,82.37,82.43,8658.0,73.9394,74.0201,73.9124,73.9663,8658.0
2019-02-20 12:35:00,82.43,82.48,82.43,82.46,11310.0,73.9663,74.0112,73.9663,73.9932,11310.0
2019-02-20 12:40:00,82.47,82.47,82.37,82.38,8429.0,74.0022,74.0022,73.9124,73.9214,8429.0
2019-02-20 12:45:00,82.39,82.49,82.36,82.46,16034.0,73.9304,74.0201,73.9035,73.9932,16034.0
2019-02-20 12:50:00,82.46,82.48,82.39,82.41,12425.0,73.9932,74.0112,73.9304,73.9483,12425.0
2019-02-20 12:55:00,82.42,82.5,82.42,82.45,7825.0,73.9573,74.0291,73.9573,73.9842,7825.0
2019-02-20 13:00:00,82.45,82.51,82.44,82.51,6468.0,73.9842,74.0381,73.9753,74.0381,6468.0
2019-02-20 13:05:00,82.52,82.56,82.51,82.56,8866.0,74.047,74.0829,74.0381,74.0829,8866.0
2019-02-20 13:10:00,82.55,82.56,82.5,82.52,7611.0,74.074,74.0829,74.0291,74.047,7611.0
2019-02-20 13:15:00,82.5,82.56,82.48,82.55,7653.0,74.0291,74.0829,74.0112,74.074,7653.0
2019-02-20 13:20:00,82.55,82.56,82.49,82.55,8958.0,74.074,74.0829,74.0201,74.074,8958.0
2019-02-20 13:25:00,82.54,82.59,82.52,82.56,9922.0,74.065,74.1099,74.047,74.0829,9922.0
2019-02-20 13:30:00,82.56,82.58,82.5,82.51,8810.0,74.0829,74.1009,74.0291,74.0381,8810.0
2019-02-20 13:35:00,82.51,82.53,82.48,82.5,21394.0,74.0381,74.056,74.0112,74.0291,21394.0
2019-02-20 13:40:00,82.5,82.52,82.46,82.51,13249.0,74.0291,74.047,73.9932,74.0381,13249.0
2019-02-20 13:45:00,82.53,82.53,82.49,82.52,15418.0,74.056,74.056,74.0201,74.047,15418.0
2019-02-20 13:50:00,82.5,82.54,82.42,82.54,18536.0,74.0291,74.065,73.9573,74.065,18536.0
2019-02-20 13:55:00,82.55,82.56,82.45,82.48,13107.0,74.074,74.0829,73.9842,74.0112,13107.0
2019-02-20 14:00:00,82.48,82.53,82.36,82.47,22027.0,74.0112,74.056,73.9035,74.0022,22027.0
2019-02-20 14:05:00,82.48,82.74,82.47,82.55,16490.0,74.0112,74.2445,74.0022,74.074,16490.0
2019-02-20 14:10:00,82.55,82.61,82.4,82.58,16928.0,74.074,74.1278,73.9394,74.1009,16928.0
2019-02-20 14:15:00,82.57,82.58,82.37,82.38,11225.0,74.0919,74.1009,73.9124,73.9214,11225.0
2019-02-20 14:20:00,82.38,82.39,82.23,82.3,13500.0,73.9214,73.9304,73.7868,73.8496,13500.0
2019-02-20 14:25:00,82.28,82.41,82.28,82.4,9567.0,73.8317,73.9483,73.8317,73.9394,9567.0
2019-02-20 14:30:00,82.41,82.61,82.4,82.61,20906.0,73.9483,74.1278,73.9394,74.1278,20906.0
2019-02-20 14:35:00,82.6,82.68,82.55,82.66,35998.0,74.1188,74.1906,74.074,74.1727,35998.0
2019-02-20 14:40:00,82.64,82.65,82.58,82.62,20935.0,74.1547,74.1637,74.1009,74.1368,20935.0
2019-02-20 14:45:00,82.62,82.75,82.59,82.75,25934.0,74.1368,74.2534,74.1099,74.2534,25934.0
2019-02-20 14:50:00,82.74,82.79,82.72,82.74,20816.0,74.2445,74.2893,74.2265,74.2445,20816.0
2019-02-20 14:55:00,82.75,82.76,82.67,82.69,20837.0,74.2534,74.2624,74.1816,74.1996,20837.0
2019-02-20 15:00:00,82.68,82.73,82.62,82.63,18675.0,74.1906,74.2355,74.1368,74.1458,18675.0
2019-02-20 15:05:00,82.61,82.71,82.6,82.7,19402.0,74.1278,74.2175,74.1188,74.2086,19402.0
2019-02-20 15:10:00,82.69,82.72,82.62,82.62,25264.0,74.1996,74.2265,74.1368,74.1368,25264.0
2019-02-20 15:15:00,82.62,82.69,82.61,82.68,15705.0,74.1368,74.1996,74.1278,74.1906,15705.0
2019-02-20 15:20:00,82.69,82.7,82.65,82.68,14221.0,74.1996,74.2086,74.1637,74.1906,14221.0
2019-02-20 15:25:00,82.68,82.72,82.61,82.63,17876.0,74.1906,74.2265,74.1278,74.1458,17876.0
2019-02-20 15:30:00,82.63,82.64,82.56,82.59,25038.0,74.1458,74.1547,74.0829,74.1099,25038.0
2019-02-20 15:35:00,82.59,82.74,82.58,82.74,32587.0,74.1099,74.2445,74.1009,74.2445,32587.0
2019-02-20 15:40:00,82.74,82.8,82.71,82.75,29378.0,74.2445,74.2983,74.2175,74.2534,29378.0
2019-02-20 15:45:00,82.75,82.77,82.66,82.72,45858.0,74.2534,74.2714,74.1727,74.2265,45858.0
2019-02-20 15:50:00,82.72,82.79,82.71,82.79,50971.0,74.2265,74.2893,74.2175,74.2893,50971.0
2019-02-20 15:55:00,82.78,82.82,82.64,82.73,129168.0,74.2803,74.3162,74.1547,74.2355,129168.0
2019-02-21 09:30:00,82.98,82.98,82.56,82.69,73757.0,74.4598,74.4598,74.0829,74.1996,73757.0
2019-02-21 09:35:00,82.65,82.65,82.39,82.47,11245.0,74.1637,74.1637,73.9304,74.0022,11245.0
2019-02-21 09:40:00,82.48,82.73,82.42,82.65,17960.0,74.0112,74.2355,73.9573,74.1637,17960.0
2019-02-21 09:45:00,82.65,82.69,82.39,82.42,15820.0,74.1637,74.1996,73.9304,73.9573,15820.0
2019-02-21 09:50:00,82.38,82.52,82.3,82.32,17607.0,73.9214,74.047,73.8496,73.8676,17607.0
2019-02-21 09:55:00,82.3,82.38,82.24,82.24,14973.0,73.8496,73.9214,73.7958,73.7958,14973.0
2019-02-21 10:00:00,82.23,82.33,82.13,82.33,27371.0,73.7868,73.8766,73.6971,73.8766,27371.0
2019-02-21 10:05:00,82.32,82.47,82.26,82.32,18651.0,73.8676,74.0022,73.8137,73.8676,18651.0
2019-02-21 10:10:00,82.31,82.32,81.91,81.96,32176.0,73.8586,73.8676,73.4997,73.5445,32176.0
2019-02-21 10:15:00,81.97,82.14,81.96,82.05,20660.0,73.5535,73.7061,73.5445,73.6253,20660.0
2019-02-21 10:20:00,82.07,82.13,82.01,82.09,12258.0,73.6433,73.6971,73.5894,73.6612,12258.0
2019-02-21 10:25:00,82.14,82.18,81.84,81.84,14915.0,73.7061,73.742,73.4369,73.4369,14915.0
2019-02-21 10:30:00,81.84,81.96,81.83,81.96,14034.0,73.4369,73.5445,73.4279,73.5445,14034.0
2019-02-21 10:35:00,81.95,81.95,81.86,81.9,15133.0,73.5356,73.5356,73.4548,73.4907,15133.0
2019-02-21 10:40:00,81.89,81.95,81.8,81.93,8652.0,73.4817,73.5356,73.401,73.5176,8652.0
2019-02-21 10:45:00,81.95,81.98,81.76,81.81,10697.0,73.5356,73.5625,73.3651,73.4099,10697.0
2019-02-21 10:50:00,81.8,81.8,81.71,81.79,14469.0,73.401,73.401,73.3202,73.392,14469.0
2019-02-21 10:55:00,81.78,81.8,81.69,81.69,12016.0,73.383,73.401,73.3023,73.3023,12016.0
2019-02-21 11:00:00,81.69,81.75,81.62,81.73,21439.0,73.3023,73.3561,73.2395,73.3382,21439.0
2019-02-21 11:05:00,81.74,81.81,81.64,81.66,13143.0,73.3471,73.4099,73.2574,73.2753,13143.0
2019-02-21 11:10:00,81.66,81.88,81.66,81.86,20306.0,73.2753,73.4728,73.2753,73.4548,20306.0
2019-02-21 11:15:00,81.87,82.04,81.87,81.95,39213.0,73.4638,73.6163,73.4638,73.5356,39213.0
2019-02-21 11:20:00,81.96,81.98,81.79,81.82,11652.0,73.5445,73.5625,73.392,73.4189,11652.0
2019-02-21 11:25:00,81.82,81.82,81.69,81.71,12810.0,73.4189,73.4189,73.3023,73.3202,12810.0
2019-02-21 11:30:00,81.7,81.83,81.69,81.83,12538.0,73.3112,73.4279,73.3023,73.4279,12538.0
2019-02-21 11:35:00,81.83,81.83,81.74,81.78,5945.0,73.4279,73.4279,73.3471,73.383,5945.0
2019-02-21 11:40:00,81.78,81.83,81.73,81.76,11323.0,73.383,73.4279,73.3382,73.3651,11323.0
2019-02-21 11:45:00,81.76,81.81,81.71,81.76,5895.0,73.3651,73.4099,73.3202,73.3651,5895.0
2019-02-21 11:50:00,81.76,81.79,81.69,81.78,10698.0,73.3651,73.392,73.3023,73.383,10698.0
2019-02-21 11:55:00,81.77,81.94,81.77,81.87,13067.0,73.3741,73.5266,73.3741,73.4638,13067.0
2019-02-21 12:00:00,81.87,81.91,81.81,81.82,7502.0,73.4638,73.4997,73.4099,73.4189,7502.0
2019-02-21 12:05:00,81.81,81.86,81.79,81.82,8646.0,73.4099,73.4548,73.392,73.4189,8646.0
2019-02-21 12:10:00,81.81,81.83,81.76,81.77,3893.0,73.4099,73.4279,73.3651,73.3741,3893.0
2019-02-21 12:15:00,81.76,81.81,81.75,81.75,7537.0,73.3651,73.4099,73.3561,73.3561,7537.0
2019-02-21 12:20:00,81.76,81.8,81.74,81.75,8376.0,73.3651,73.401,73.3471,73.3561,8376.0
2019-02-21 12:25:00,81.74,81.76,81.71,81.71,6855.0,73.3471,73.3651,73.3202,73.3202,6855.0
2019-02-21 12:30:00,81.71,81.77,81.7,81.73,8904.0,73.3202,73.3741,73.3112,73.3382,8904.0
2019-02-21 12:35:00,81.73,81.77,81.69,81.72,8307.0,73.3382,73.3741,73.3023,73.3292,8307.0
2019-02-21 12:40:00,81.72,81.78,81.72,81.77,6181.0,73.3292,73.383,73.3292,73.3741,6181.0
2019-02-21 12:45:00,81.78,81.79,81.73,81.74,4880.0,73.383,73.392,73.3382,73.3471,4880.0
2019-02-21 12:50:00,81.74,81.82,81.74,81.82,7572.0,73.3471,73.4189,73.3471,73.4189,7572.0
2019-02-21 12:55:00,81.82,81.85,81.8,81.83,5103.0,73.4189,73.4458,73.401,73.4279,5103.0
2019-02-21 13:00:00,81.84,81.87,81.79,81.82,7958.0,73.4369,73.4638,73.392,73.4189,7958.0
2019-02-21 13:05:00,81.8,81.82,81.78,81.82,8243.0,73.401,73.4189,73.383,73.4189,8243.0
2019-02-21 13:10:00,81.81,81.83,81.79,81.82,9443.0,73.4099,73.4279,73.392,73.4189,9443.0
2019-02-21 13:15:00,81.82,81.84,81.79,81.8,9387.0,73.4189,73.4369,73.392,73.401,9387.0
2019-02-21 13:20:00,81.8,81.86,81.8,81.86,7776.0,73.401,73.4548,73.401,73.4548,7776.0
2019-02-21 13:25:00,81.85,81.86,81.79,81.81,6397.0,73.4458,73.4548,73.392,73.4099,6397.0
2019-02-21 13:30:00,81.81,81.83,81.79,81.82,4994.0,73.4099,73.4279,73.392,73.4189,4994.0
2019-02-21 13:35:00,81.83,81.87,81.83,81.84,11449.0,73.4279,73.4638,73.4279,73.4369,11449.0
2019-02-21 13:40:00,81.85,81.87,81.84,81.87,4742.0,73.4458,73.4638,73.4369,73.4638,4742.0
2019-02-21 13:45:00,81.87,81.9,81.86,81.9,8035.0,73.4638,73.4907,73.4548,73.4907,8035.0
2019-02-21 13:50:00,81.9,81.9,81.85,81.87,11579.0,73.4907,73.4907,73.4458,73.4638,11579.0
2019-02-21 13:55:00,81.88,81.93,81.87,81.92,6183.0,73.4728,73.5176,73.4638,73.5087,6183.0
2019-02-21 14:00:00,81.93,81.94,81.93,81.94,5714.0,73.5176,73.5266,73.5176,73.5266,5714.0
2019-02-21 14:05:00,81.94,81.98,81.93,81.97,7460.0,73.5266,73.5625,73.5176,73.5535,7460.0
2019-02-21 14:10:00,81.96,81.97,81.87,81.88,12283.0,73.5445,73.5535,73.4638,73.4728,12283.0
2019-02-21 14:15:00,81.87,81.88,81.81,81.81,14231.0,73.4638,73.4728,73.4099,73.4099,14231.0
2019-02-21 14:20:00,81.81,81.82,81.73,81.75,14799.0,73.4099,73.4189,73.3382,73.3561,14799.0
2019-02-21 14:25:00,81.74,81.81,81.67,81.81,15482.0,73.3471,73.4099,73.2843,73.4099,15482.0
2019-02-21 14:30:00,81.81,81.86,81.79,81.81,10451.0,73.4099,73.4548,73.392,73.4099,10451.0
2019-02-21 14:35:00,81.8,81.86,81.79,81.81,11198.0,73.401,73.4548,73.392,73.4099,11198.0
2019-02-21 14:40:00,81.81,81.94,81.78,81.94,16157.0,73.4099,73.5266,73.383,73.5266,16157.0
2019-02-21 14:45:00,81.93,81.94,81.71,81.73,19529.0,73.5176,73.5266,73.3202,73.3382,19529.0
2019-02-21 14:50:00,81.72,81.73,81.63,81.7,11505.0,73.3292,73.3382,73.2484,73.3112,11505.0
2019-02-21 14:55:00,81.7,81.8,81.69,81.75,13622.0,73.3112,73.401,73.3023,73.3561,13622.0
2019-02-21 15:00:00,81.76,81.78,81.73,81.74,12289.0,73.3651,73.383,73.3382,73.3471,12289.0
2019-02-21 15:05:00,81.75,81.88,81.75,81.84,11205.0,73.3561,73.4728,73.3561,73.4369,11205.0
2019-02-21 15:10:00,81.83,81.88,81.81,81.85,10860.0,73.4279,73.4728,73.4099,73.4458,10860.0
2019-02-21 15:15:00,81.85,81.88,81.75,81.75,13665.0,73.4458,73.4728,73.3561,73.3561,13665.0
2019-02-21 15:20:00,81.74,81.78,81.73,81.75,14141.0,73.3471,73.383,73.3382,73.3561,14141.0
2019-02-21 15:25:00,81.76,81.77,81.73,81.74,10066.0,73.3651,73.3741,73.3382,73.3471,10066.0
2019-02-21 15:30:00,81.75,81.76,81.62,81.71,24270.0,73.3561,73.3651,73.2395,73.3202,24270.0
2019-02-21 15:35:00,81.72,81.76,81.69,81.73,23755.0,73.3292,73.3651,73.3023,73.3382,23755.0
2019-02-21 15:40:00,81.73,81.84,81.7,81.83,39877.0,73.3382,73.4369,73.3112,73.4279,39877.0
2019-02-21 15:45:00,81.83,81.94,81.83,81.94,46915.0,73.4279,73.5266,73.4279,73.5266,46915.0
2019-02-21 15:50:00,81.94,81.98,81.89,81.95,54949.0,73.5266,73.5625,73.4817,73.5356,54949.0
2019-02-21 15:55:00,81.96,82.09,81.96,82.07,111785.0,73.5445,73.6612,73.5445,73.6433,111785.0
2019-02-22 09:30:00,82.07,82.35,82.03,82.32,44964.0,73.6433,73.8945,73.6074,73.8676,44964.0
2019-02-22 09:35:00,82.32,82.44,82.08,82.08,5287.0,73.8676,73.9753,73.6522,73.6522,5287.0
2019-02-22 09:40:00,82.13,82.14,81.94,82.03,11218.0,73.6971,73.7061,73.5266,73.6074,11218.0
2019-02-22 09:45:00,82.09,82.14,81.98,82.0,8287.0,73.6612,73.7061,73.5625,73.5804,8287.0
2019-02-22 09:50:00,81.92,82.08,81.91,82.0,9741.0,73.5087,73.6522,73.4997,73.5804,9741.0
2019-02-22 09:55:00,82.0,82.03,81.87,81.87,5527.0,73.5804,73.6074,73.4638,73.4638,5527.0
2019-02-22 10:00:00,81.86,81.86,81.71,81.75,16513.0,73.4548,73.4548,73.3202,73.3561,16513.0
2019-02-22 10:05:00,81.72,81.72,81.59,81.62,15314.0,73.3292,73.3292,73.2125,73.2395,15314.0
2019-02-22 10:10:00,81.63,81.76,81.61,81.73,26395.0,73.2484,73.3651,73.2305,73.3382,26395.0
2019-02-22 10:15:00,81.74,81.75,81.56,81.62,31227.0,73.3471,73.3561,73.1856,73.2395,31227.0
2019-02-22 10:20:00,81.64,81.66,81.46,81.46,20741.0,73.2574,73.2753,73.0959,73.0959,20741.0
2019-02-22 10:25:00,81.46,81.47,81.3,81.33,19174.0,73.0959,73.1049,72.9523,72.9792,19174.0
2019-02-22 10:30:00,81.35,81.4,81.28,81.28,17765.0,72.9972,73.042,72.9344,72.9344,17765.0
2019-02-22 10:35:00,81.27,81.27,81.09,81.1,34006.0,72.9254,72.9254,72.7639,72.7728,34006.0
2019-02-22 10:40:00,81.1,81.16,81.02,81.04,20752.0,72.7728,72.8267,72.7011,72.719,20752.0
2019-02-22 10:45:00,81.04,81.19,81.04,81.12,17171.0,72.719,72.8536,72.719,72.7908,17171.0
2019-02-22 10:50:00,81.13,81.21,81.06,81.18,12238.0,72.7998,72.8716,72.737,72.8446,12238.0
2019-02-22 10:55:00,81.17,81.25,81.16,81.23,16963.0,72.8357,72.9074,72.8267,72.8895,16963.0
2019-02-22 11:00:00,81.23,81.27,81.16,81.24,22232.0,72.8895,72.9254,72.8267,72.8985,22232.0
2019-02-22 11:05:00,81.25,81.36,81.18,81.32,36099.0,72.9074,73.0062,72.8446,72.9703,36099.0
2019-02-22 11:10:00,81.3,81.34,81.28,81.34,20163.0,72.9523,72.9882,72.9344,72.9882,20163.0
2019-02-22 11:15:00,81.36,81.41,81.32,81.38,28096.0,73.0062,73.051,72.9703,73.0241,28096.0
2019-02-22 11:20:00,81.38,81.44,81.33,81.4,18820.0,73.0241,73.0779,72.9792,73.042,18820.0
2019-02-22 11:25:00,81.41,81.45,81.35,81.4,17022.0,73.051,73.0869,72.9972,73.042,17022.0
2019-02-22 11:30:00,81.41,81.48,81.38,81.44,12638.0,73.051,73.1138,73.0241,73.0779,12638.0
2019-02-22 11:35:00,81.45,81.5,81.41,81.49,24743.0,73.0869,73.1318,73.051,73.1228,24743.0
2019-02-22 11:40:00,81.48,81.48,81.34,81.34,11308.0,73.1138,73.1138,72.9882,72.9882,11308.0
2019-02-22 11:45:00,81.36,81.39,81.28,81.31,17127.0,73.0062,73.0331,72.9344,72.9613,17127.0
2019-02-22 11:50:00,81.31,81.36,81.28,81.33,11975.0,72.9613,73.0062,72.9344,72.9792,11975.0
2019-02-22 11:55:00,81.34,81.43,81.3,81.41,49656.0,72.9882,73.069,72.9523,73.051,49656.0
2019-02-22 12:00:00,81.41,81.57,81.39,81.55,14661.0,73.051,73.1946,73.0331,73.1766,14661.0
2019-02-22 12:05:00,81.55,81.55,81.49,81.53,11813.0,73.1766,73.1766,73.1228,73.1587,11813.0
2019-02-22 12:10:00,81.52,81.53,81.49,81.5,5355.0,73.1497,73.1587,73.1228,73.1318,5355.0
2019-02-22 12:15:00,81.51,81.54,81.46,81.48,4658.0,73.1407,73.1677,73.0959,73.1138,4658.0
2019-02-22 12:20:00,81.46,81.5,81.45,81.48,4667.0,73.0959,73.1318,73.0869,73.1138,4667.0
2019-02-22 12:25:00,81.47,81.48,81.44,81.46,4780.0,73.1049,73.1138,73.0779,73.0959,4780.0
2019-02-22 12:30:00,81.45,81.46,81.36,81.37,7146.0,73.0869,73.0959,73.0062,73.0151,7146.0
2019-02-22 12:35:00,81.36,81.43,81.33,81.39,11579.0,73.0062,73.069,72.9792,73.0331,11579.0
2019-02-22 12:40:00,81.39,81.4,81.35,81.4,3301.0,73.0331,73.042,72.9972,73.042,3301.0
2019-02-22 12:45:00,81.42,81.49,81.42,81.47,6679.0,73.06,73.1228,73.06,73.1049,6679.0
2019-02-22 12:50:00,81.48,81.48,81.37,81.44,15112.0,73.1138,73.1138,73.0151,73.0779,15112.0
2019-02-22 12:55:00,81.45,81.48,81.41,81.41,19075.0,73.0869,73.1138,73.051,73.051,19075.0
2019-02-22 13:00:00,81.42,81.43,81.34,81.36,6659.0,73.06,73.069,72.9882,73.0062,6659.0
2019-02-22 13:05:00,81.37,81.39,81.36,81.38,4534.0,73.0151,73.0331,73.0062,73.0241,4534.0
2019-02-22 13:10:00,81.39,81.4,81.34,81.38,11315.0,73.0331,73.042,72.9882,73.0241,11315.0
2019-02-22 13:15:00,81.37,81.4,81.33,81.37,11561.0,73.0151,73.042,72.9792,73.0151,11561.0
2019-02-22 13:20:00,81.37,81.37,81.35,81.37,4246.0,73.0151,73.0151,72.9972,73.0151,4246.0
2019-02-22 13:25:00,81.39,81.43,81.37,81.41,8573.0,73.0331,73.069,73.0151,73.051,8573.0
2019-02-22 13:30:00,81.43,81.49,81.41,81.46,5637.0,73.069,73.1228,73.051,73.0959,5637.0
2019-02-22 13:35:00,81.46,81.52,81.44,81.47,8087.0,73.0959,73.1497,73.0779,73.1049,8087.0
2019-02-22 13:40:00,81.48,81.48,81.41,81.41,6532.0,73.1138,73.1138,73.051,73.051,6532.0
2019-02-22 13:45:00,81.41,81.42,81.39,81.41,8416.0,73.051,73.06,73.0331,73.051,8416.0
2019-02-22 13:50:00,81.39,81.39,81.31,81.33,8772.0,73.0331,73.0331,72.9613,72.9792,8772.0
2019-02-22 13:55:00,81.33,81.37,81.31,81.33,8935.0,72.9792,73.0151,72.9613,72.9792,8935.0
2019-02-22 14:00:00,81.33,81.34,81.26,81.28,8912.0,72.9792,72.9882,72.9164,72.9344,8912.0
2019-02-22 14:05:00,81.28,81.43,81.27,81.43,7734.0,72.9344,73.069,72.9254,73.069,7734.0
2019-02-22 14:10:00,81.43,81.46,81.41,81.43,10219.0,73.069,73.0959,73.051,73.069,10219.0
2019-02-22 14:15:00,81.42,81.42,81.35,81.35,8118.0,73.06,73.06,72.9972,72.9972,8118.0
2019-02-22 14:20:00,81.36,81.38,81.31,81.33,6524.0,73.0062,73.0241,72.9613,72.9792,6524.0
2019-02-22 14:25:00,81.33,81.37,81.31,81.34,12190.0,72.9792,73.0151,72.9613,72.9882,12190.0
2019-02-22 14:30:00,81.36,81.38,81.31,81.33,10276.0,73.0062,73.0241,72.9613,72.9792,10276.0
2019-02-22 14:35:00,81.33,81.33,81.15,81.21,13334.0,72.9792,72.9792,72.8177,72.8716,13334.0
2019-02-22 14:40:00,81.21,81.27,81.12,81.23,11509.0,72.8716,72.9254,72.7908,72.8895,11509.0
2019-02-22 14:45:00,81.22,81.28,81.18,81.23,10013.0,72.8805,72.9344,72.8446,72.8895,10013.0
2019-02-22 14:50:00,81.23,81.3,81.2,81.24,14751.0,72.8895,72.9523,72.8626,72.8985,14751.0
2019-02-22 14:55:00,81.24,81.26,81.21,81.21,8946.0,72.8985,72.9164,72.8716,72.8716,8946.0
2019-02-22 15:00:00,81.21,81.29,81.18,81.28,16059.0,72.8716,72.9433,72.8446,72.9344,16059.0
2019-02-22 15:05:00,81.3,81.33,81.27,81.3,11707.0,72.9523,72.9792,72.9254,72.9523,11707.0
2019-02-22 15:10:00,81.31,81.44,81.31,81.43,11874.0,72.9613,73.0779,72.9613,73.069,11874.0
2019-02-22 15:15:00,81.43,81.46,81.41,81.44,11992.0,73.069,73.0959,73.051,73.0779,11992.0
2019-02-22 15:20:00,81.44,81.45,81.37,81.39,18596.0,73.0779,73.0869,73.0151,73.0331,18596.0
2019-02-22 15:25:00,81.39,81.47,81.38,81.45,26274.0,73.0331,73.1049,73.0241,73.0869,26274.0
2019-02-22 15:30:00,81.45,81.45,81.36,81.38,27397.0,73.0869,73.0869,73.0062,73.0241,27397.0
2019-02-22 15:35:00,81.39,81.4,81.29,81.33,40131.0,73.0331,73.042,72.9433,72.9792,40131.0
2019-02-22 15:40:00,81.32,81.4,81.32,81.39,65904.0,72.9703,73.042,72.9703,73.0331,65904.0
2019-02-22 15:45:00,81.39,81.46,81.3,81.31,65360.0,73.0331,73.0959,72.9523,72.9613,65360.0
2019-02-22 15:50:00,81.31,81.34,81.24,81.31,72245.0,72.9613,72.9882,72.8985,72.9613,72245.0
2019-02-22 15:55:00,81.32,81.34,81.2,81.2,185067.0,72.9703,72.9882,72.8626,72.8626,185067.0
2019-02-25 09:30:00,81.99,82.14,81.64,82.13,41287.0,73.5715,73.7061,73.2574,73.6971,41287.0
2019-02-25 09:35:00,82.2,82.26,82.13,82.24,22345.0,73.7599,73.8137,73.6971,73.7958,22345.0
2019-02-25 09:40:00,82.23,82.25,82.12,82.23,33250.0,73.7868,73.8048,73.6881,73.7868,33250.0
2019-02-25 09:45:00,82.24,82.33,82.1,82.29,24079.0,73.7958,73.8766,73.6702,73.8407,24079.0
2019-02-25 09:50:00,82.31,82.5,82.26,82.45,28222.0,73.8586,74.0291,73.8137,73.9842,28222.0
2019-02-25 09:55:00,82.43,82.52,82.37,82.45,8558.0,73.9663,74.047,73.9124,73.9842,8558.0
2019-02-25 10:00:00,82.46,82.5,82.38,82.45,17633.0,73.9932,74.0291,73.9214,73.9842,17633.0
2019-02-25 10:05:00,82.47,82.55,82.41,82.5,17624.0,74.0022,74.074,73.9483,74.0291,17624.0
2019-02-25 10:10:00,82.5,82.58,82.45,82.58,26785.0,74.0291,74.1009,73.9842,74.1009,26785.0
2019-02-25 10:15:00,82.57,82.64,82.52,82.58,28264.0,74.0919,74.1547,74.047,74.1009,28264.0
2019-02-25 10:20:00,82.58,82.6,82.44,82.47,8768.0,74.1009,74.1188,73.9753,74.0022,8768.0
2019-02-25 10:25:00,82.46,82.47,82.32,82.39,16105.0,73.9932,74.0022,73.8676,73.9304,16105.0
2019-02-25 10:30:00,82.39,82.41,82.28,82.3,15535.0,73.9304,73.9483,73.8317,73.8496,15535.0
2019-02-25 10:35:00,82.28,82.29,82.21,82.27,7892.0,73.8317,73.8407,73.7689,73.8227,7892.0
2019-02-25 10:40:00,82.26,82.29,82.21,82.28,11328.0,73.8137,73.8407,73.7689,73.8317,11328.0
2019-02-25 10:45:00,82.27,82.27,82.21,82.26,12781.0,73.8227,73.8227,73.7689,73.8137,12781.0
2019-02-25 10:50:00,82.25,82.36,82.23,82.35,15600.0,73.8048,73.9035,73.7868,73.8945,15600.0
2019-02-25 10:55:00,82.34,82.36,82.29,82.34,9834.0,73.8855,73.9035,73.8407,73.8855,9834.0
2019-02-25 11:00:00,82.34,82.38,82.31,82.34,12697.0,73.8855,73.9214,73.8586,73.8855,12697.0
2019-02-25 11:05:00,82.34,82.34,82.25,82.25,13778.0,73.8855,73.8855,73.8048,73.8048,13778.0
2019-02-25 11:10:00,82.23,82.28,82.21,82.22,18756.0,73.7868,73.8317,73.7689,73.7778,18756.0
2019-02-25 11:15:00,82.21,82.22,82.17,82.18,6170.0,73.7689,73.7778,73.733,73.742,6170.0
2019-02-25 11:20:00,82.16,82.17,82.12,82.14,17723.0,73.724,73.733,73.6881,73.7061,17723.0
2019-02-25 11:25:00,82.14,82.16,82.1,82.16,9296.0,73.7061,73.724,73.6702,73.724,9296.0
2019-02-25 11:30:00,82.14,82.24,82.12,82.24,15061.0,73.7061,73.7958,73.6881,73.7958,15061.0
2019-02-25 11:35:00,82.23,82.3,82.23,82.26,10319.0,73.7868,73.8496,73.7868,73.8137,10319.0
2019-02-25 11:40:00,82.27,82.34,82.26,82.32,18895.0,73.8227,73.8855,73.8137,73.8676,18895.0
2019-02-25 11:45:00,82.33,82.35,82.29,82.33,6604.0,73.8766,73.8945,73.8407,73.8766,6604.0
2019-02-25 11:50:00,82.33,82.35,82.27,82.27,5237.0,73.8766,73.8945,73.8227,73.8227,5237.0
2019-02-25 11:55:00,82.26,82.35,82.26,82.35,8679.0,73.8137,73.8945,73.8137,73.8945,8679.0
2019-02-25 12:00:00,82.34,82.37,82.25,82.29,24944.0,73.8855,73.9124,73.8048,73.8407,24944.0
2019-02-25 12:05:00,82.28,82.33,82.28,82.3,9815.0,73.8317,73.8766,73.8317,73.8496,9815.0
2019-02-25 12:10:00,82.3,82.37,82.29,82.36,11287.0,73.8496,73.9124,73.8407,73.9035,11287.0
2019-02-25 12:15:00,82.37,82.4,82.36,82.37,6093.0,73.9124,73.9394,73.9035,73.9124,6093.0
2019-02-25 12:20:00,82.38,82.39,82.31,82.33,8249.0,73.9214,73.9304,73.8586,73.8766,8249.0
2019-02-25 12:25:00,82.33,82.39,82.33,82.38,13919.0,73.8766,73.9304,73.8766,73.9214,13919.0
2019-02-25 12:30:00,82.37,82.45,82.36,82.45,21160.0,73.9124,73.9842,73.9035,73.9842,21160.0
2019-02-25 12:35:00,82.45,82.48,82.43,82.46,14738.0,73.9842,74.0112,73.9663,73.9932,14738.0
2019-02-25 12:40:00,82.46,82.51,82.46,82.5,16478.0,73.9932,74.0381,73.9932,74.0291,16478.0
2019-02-25 12:45:00,82.49,82.52,82.46,82.5,9152.0,74.0201,74.047,73.9932,74.0291,9152.0
2019-02-25 12:50:00,82.51,82.52,82.39,82.39,13271.0,74.0381,74.047,73.9304,73.9304,13271.0
2019-02-25 12:55:00,82.39,82.39,82.29,82.33,11248.0,73.9304,73.9304,73.8407,73.8766,11248.0
2019-02-25 13:00:00,82.33,82.38,82.31,82.35,6344.0,73.8766,73.9214,73.8586,73.8945,6344.0
2019-02-25 13:05:00,82.34,82.35,82.3,82.31,5600.0,73.8855,73.8945,73.8496,73.8586,5600.0
2019-02-25 13:10:00,82.32,82.37,82.32,82.36,7291.0,73.8676,73.9124,73.8676,73.9035,7291.0
2019-02-25 13:15:00,82.36,82.36,82.31,82.33,12902.0,73.9035,73.9035,73.8586,73.8766,12902.0
2019-02-25 13:20:00,82.34,82.37,82.31,82.31,9978.0,73.8855,73.9124,73.8586,73.8586,9978.0
2019-02-25 13:25:00,82.31,82.33,82.28,82.33,6323.0,73.8586,73.8766,73.8317,73.8766,6323.0
2019-02-25 13:30:00,82.33,82.34,82.24,82.24,15359.0,73.8766,73.8855,73.7958,73.7958,15359.0
2019-02-25 13:35:00,82.24,82.33,82.2,82.25,62742.0,73.7958,73.8766,73.7599,73.8048,62742.0
2019-02-25 13:40:00,82.25,82.3,82.25,82.28,12727.0,73.8048,73.8496,73.8048,73.8317,12727.0
2019-02-25 13:45:00,82.28,82.3,82.23,82.29,40447.0,73.8317,73.8496,73.7868,73.8407,40447.0
2019-02-25 13:50:00,82.28,82.32,82.24,82.25,18092.0,73.8317,73.8676,73.7958,73.8048,18092.0
2019-02-25 13:55:00,82.26,82.26,82.22,82.25,11230.0,73.8137,73.8137,73.7778,73.8048,11230.0
2019-02-25 14:00:00,82.25,82.28,82.24,82.27,10472.0,73.8048,73.8317,73.7958,73.8227,10472.0
2019-02-25 14:05:00,82.26,82.26,82.19,82.2,10750.0,73.8137,73.8137,73.7509,73.7599,10750.0
2019-02-25 14:10:00,82.21,82.21,82.11,82.11,8619.0,73.7689,73.7689,73.6791,73.6791,8619.0
2019-02-25 14:15:00,82.11,82.15,82.09,82.15,19502.0,73.6791,73.715,73.6612,73.715,19502.0
2019-02-25 14:20:00,82.14,82.19,82.14,82.16,56769.0,73.7061,73.7509,73.7061,73.724,56769.0
2019-02-25 14:25:00,82.16,82.19,81.92,81.92,58716.0,73.724,73.7509,73.5087,73.5087,58716.0
2019-02-25 14:30:00,81.92,81.94,81.87,81.89,14715.0,73.5087,73.5266,73.4638,73.4817,14715.0
2019-02-25 14:35:00,81.89,81.92,81.86,81.9,18593.0,73.4817,73.5087,73.4548,73.4907,18593.0
2019-02-25 14:40:00,81.91,81.94,81.88,81.93,10553.0,73.4997,73.5266,73.4728,73.5176,10553.0
2019-02-25 14:45:00,81.93,81.94,81.88,81.89,17940.0,73.5176,73.5266,73.4728,73.4817,17940.0
2019-02-25 14:50:00,81.89,81.9,81.84,81.84,24958.0,73.4817,73.4907,73.4369,73.4369,24958.0
2019-02-25 14:55:00,81.84,81.9,81.82,81.84,14294.0,73.4369,73.4907,73.4189,73.4369,14294.0
2019-02-25 15:00:00,81.84,81.85,81.79,81.79,33743.0,73.4369,73.4458,73.392,73.392,33743.0
2019-02-25 15:05:00,81.8,81.8,81.71,81.75,28901.0,73.401,73.401,73.3202,73.3561,28901.0
2019-02-25 15:10:00,81.75,81.75,81.69,81.72,15589.0,73.3561,73.3561,73.3023,73.3292,15589.0
2019-02-25 15:15:00,81.71,81.76,81.7,81.73,21336.0,73.3202,73.3651,73.3112,73.3382,21336.0
2019-02-25 15:20:00,81.73,81.75,81.67,81.67,35309.0,73.3382,73.3561,73.2843,73.2843,35309.0
2019-02-25 15:25:00,81.65,81.66,81.55,81.55,20514.0,73.2664,73.2753,73.1766,73.1766,20514.0
2019-02-25 15:30:00,81.56,81.71,81.56,81.7,26869.0,73.1856,73.3202,73.1856,73.3112,26869.0
2019-02-25 15:35:00,81.7,81.72,81.65,81.69,46516.0,73.3112,73.3292,73.2664,73.3023,46516.0
2019-02-25 15:40:00,81.68,81.71,81.64,81.65,46301.0,73.2933,73.3202,73.2574,73.2664,46301.0
2019-02-25 15:45:00,81.65,81.66,81.54,81.54,36414.0,73.2664,73.2753,73.1677,73.1677,36414.0
2019-02-25 15:50:00,81.54,81.55,81.49,81.51,76655.0,73.1677,73.1766,73.1228,73.1407,76655.0
2019-02-25 15:55:00,81.52,81.56,81.39,81.42,225665.0,73.1497,73.1856,73.0331,73.06,225665.0
2019-02-26 09:30:00,81.16,81.18,80.75,80.83,40554.0,72.8267,72.8446,72.4588,72.5306,40554.0
2019-02-26 09:35:00,80.81,81.35,80.79,80.95,34219.0,72.5126,72.9972,72.4947,72.6382,34219.0
2019-02-26 09:40:00,80.94,81.0,80.55,80.55,42916.0,72.6293,72.6831,72.2793,72.2793,42916.0
2019-02-26 09:45:00,80.55,80.66,80.25,80.42,36834.0,72.2793,72.378,72.0101,72.1627,36834.0
2019-02-26 09:50:00,80.42,80.64,80.4,80.52,26226.0,72.1627,72.3601,72.1447,72.2524,26226.0
2019-02-26 09:55:00,80.51,80.8,80.47,80.74,35159.0,72.2434,72.5037,72.2075,72.4498,35159.0
2019-02-26 10:00:00,80.74,81.04,80.74,81.02,29839.0,72.4498,72.719,72.4498,72.7011,29839.0
2019-02-26 10:05:00,81.03,81.06,80.9,80.93,35984.0,72.71,72.737,72.5934,72.6203,35984.0
2019-02-26 10:10:00,80.94,81.15,80.93,81.13,29178.0,72.6293,72.8177,72.6203,72.7998,29178.0
2019-02-26 10:15:00,81.15,81.29,81.15,81.24,29446.0,72.8177,72.9433,72.8177,72.8985,29446.0
2019-02-26 10:20:00,81.25,81.32,81.22,81.32,26164.0,72.9074,72.9703,72.8805,72.9703,26164.0
2019-02-26 10:25:00,81.33,81.4,81.28,81.33,33702.0,72.9792,73.042,72.9344,72.9792,33702.0
2019-02-26 10:30:00,81.32,81.6,81.31,81.58,23831.0,72.9703,73.2215,72.9613,73.2036,23831.0
2019-02-26 10:35:00,81.56,81.66,81.55,81.61,18368.0,73.1856,73.2753,73.1766,73.2305,18368.0
2019-02-26 10:40:00,81.59,81.67,81.57,81.58,20057.0,73.2125,73.2843,73.1946,73.2036,20057.0
2019-02-26 10:45:00,81.58,81.67,81.56,81.61,14238.0,73.2036,73.2843,73.1856,73.2305,14238.0
2019-02-26 10:50:00,81.6,81.6,81.41,81.41,35016.0,73.2215,73.2215,73.051,73.051,35016.0
2019-02-26 10:55:00,81.39,81.39,81.17,81.17,45619.0,73.0331,73.0331,72.8357,72.8357,45619.0
2019-02-26 11:00:00,81.16,81.3,81.15,81.26,19563.0,72.8267,72.9523,72.8177,72.9164,19563.0
2019-02-26 11:05:00,81.26,81.31,81.13,81.26,114890.0,72.9164,72.9613,72.7998,72.9164,114890.0
2019-02-26 11:10:00,81.27,81.37,81.21,81.28,30950.0,72.9254,73.0151,72.8716,72.9344,30950.0
2019-02-26 11:15:00,81.35,81.37,81.23,81.23,16217.0,72.9972,73.0151,72.8895,72.8895,16217.0
2019-02-26 11:20:00,81.22,81.25,81.15,81.19,18976.0,72.8805,72.9074,72.8177,72.8536,18976.0
2019-02-26 11:25:00,81.21,81.28,81.21,81.28,13091.0,72.8716,72.9344,72.8716,72.9344,13091.0
2019-02-26 11:30:00,81.29,81.44,81.29,81.41,12022.0,72.9433,73.0779,72.9433,73.051,12022.0
2019-02-26 11:35:00,81.41,81.46,81.36,81.37,15000.0,73.051,73.0959,73.0062,73.0151,15000.0
2019-02-26 11:40:00,81.38,81.5,81.38,81.45,15922.0,73.0241,73.1318,73.0241,73.0869,15922.0
2019-02-26 11:45:00,81.44,81.57,81.41,81.55,21567.0,73.0779,73.1946,73.051,73.1766,21567.0
2019-02-26 11:50:00,81.55,81.57,81.48,81.57,12567.0,73.1766,73.1946,73.1138,73.1946,12567.0
2019-02-26 11:55:00,81.57,81.6,81.48,81.52,16306.0,73.1946,73.2215,73.1138,73.1497,16306.0
2019-02-26 12:00:00,81.53,81.56,81.48,81.53,12056.0,73.1587,73.1856,73.1138,73.1587,12056.0
2019-02-26 12:05:00,81.52,81.53,81.46,81.48,11142.0,73.1497,73.1587,73.0959,73.1138,11142.0
2019-02-26 12:10:00,81.48,81.51,81.42,81.45,9020.0,73.1138,73.1407,73.06,73.0869,9020.0
2019-02-26 12:15:00,81.44,81.5,81.42,81.47,13058.0,73.0779,73.1318,73.06,73.1049,13058.0
2019-02-26 12:20:00,81.46,81.52,81.44,81.49,9628.0,73.0959,73.1497,73.0779,73.1228,9628.0
2019-02-26 12:25:00,81.49,81.52,81.42,81.42,11277.0,73.1228,73.1497,73.06,73.06,11277.0
2019-02-26 12:30:00,81.42,81.43,81.32,81.33,11753.0,73.06,73.069,72.9703,72.9792,11753.0
2019-02-26 12:35:00,81.32,81.32,81.21,81.23,10981.0,72.9703,72.9703,72.8716,72.8895,10981.0
2019-02-26 12:40:00,81.22,81.28,81.22,81.25,15892.0,72.8805,72.9344,72.8805,72.9074,15892.0
2019-02-26 12:45:00,81.25,81.25,81.07,81.08,14845.0,72.9074,72.9074,72.7459,72.7549,14845.0
2019-02-26 12:50:00,81.09,81.12,81.07,81.1,6393.0,72.7639,72.7908,72.7459,72.7728,6393.0
2019-02-26 12:55:00,81.09,81.13,81.07,81.07,11261.0,72.7639,72.7998,72.7459,72.7459,11261.0
2019-02-26 13:00:00,81.08,81.14,81.04,81.04,10316.0,72.7549,72.8087,72.719,72.719,10316.0
2019-02-26 13:05:00,81.03,81.04,80.99,81.04,10488.0,72.71,72.719,72.6741,72.719,10488.0
2019-02-26 13:10:00,81.02,81.06,80.98,81.06,9252.0,72.7011,72.737,72.6652,72.737,9252.0
2019-02-26 13:15:00,81.06,81.11,81.06,81.09,6869.0,72.737,72.7818,72.737,72.7639,6869.0
2019-02-26 13:20:00,81.1,81.14,81.04,81.06,10975.0,72.7728,72.8087,72.719,72.737,10975.0
2019-02-26 13:25:00,81.05,81.06,80.99,80.99,11309.0,72.728,72.737,72.6741,72.6741,11309.0
2019-02-26 13:30:00,81.0,81.0,80.94,80.99,11616.0,72.6831,72.6831,72.6293,72.6741,11616.0
2019-02-26 13:35:00,80.99,81.01,80.95,80.98,15251.0,72.6741,72.6921,72.6382,72.6652,15251.0
2019-02-26 13:40:00,80.98,80.99,80.9,80.93,12940.0,72.6652,72.6741,72.5934,72.6203,12940.0
2019-02-26 13:45:00,80.93,81.0,80.92,80.99,15188.0,72.6203,72.6831,72.6113,72.6741,15188.0
2019-02-26 13:50:00,81.0,81.03,80.99,81.03,10522.0,72.6831,72.71,72.6741,72.71,10522.0
2019-02-26 13:55:00,81.03,81.05,80.99,81.03,7853.0,72.71,72.728,72.6741,72.71,7853.0
2019-02-26 14:00:00,81.03,81.15,81.01,81.14,13377.0,72.71,72.8177,72.6921,72.8087,13377.0
2019-02-26 14:05:00,81.15,81.15,81.03,81.05,22944.0,72.8177,72.8177,72.71,72.728,22944.0
2019-02-26 14:10:00,81.04,81.06,81.01,81.01,15135.0,72.719,72.737,72.6921,72.6921,15135.0
2019-02-26 14:15:00,81.01,81.01,80.94,80.99,12208.0,72.6921,72.6921,72.6293,72.6741,12208.0
2019-02-26 14:20:00,81.0,81.0,80.93,80.97,16229.0,72.6831,72.6831,72.6203,72.6562,16229.0
2019-02-26 14:25:00,80.98,81.03,80.97,81.01,10355.0,72.6652,72.71,72.6562,72.6921,10355.0
2019-02-26 14:30:00,81.02,81.04,81.01,81.04,9313.0,72.7011,72.719,72.6921,72.719,9313.0
2019-02-26 14:35:00,81.04,81.18,81.04,81.17,12179.0,72.719,72.8446,72.719,72.8357,12179.0
2019-02-26 14:40:00,81.19,81.23,81.17,81.17,10592.0,72.8536,72.8895,72.8357,72.8357,10592.0
2019-02-26 14:45:00,81.16,81.18,81.09,81.16,13008.0,72.8267,72.8446,72.7639,72.8267,13008.0
2019-02-26 14:50:00,81.16,81.23,81.15,81.22,10000.0,72.8267,72.8895,72.8177,72.8805,10000.0
2019-02-26 14:55:00,81.22,81.22,81.19,81.21,8725.0,72.8805,72.8805,72.8536,72.8716,8725.0
2019-02-26 15:00:00,81.21,81.31,81.2,81.31,17267.0,72.8716,72.9613,72.8626,72.9613,17267.0
2019-02-26 15:05:00,81.3,81.35,81.24,81.26,16645.0,72.9523,72.9972,72.8985,72.9164,16645.0
2019-02-26 15:10:00,81.26,81.27,81.17,81.2,12203.0,72.9164,72.9254,72.8357,72.8626,12203.0
2019-02-26 15:15:00,81.2,81.33,81.2,81.26,17094.0,72.8626,72.9792,72.8626,72.9164,17094.0
2019-02-26 15:20:00,81.25,81.31,81.15,81.21,23374.0,72.9074,72.9613,72.8177,72.8716,23374.0
2019-02-26 15:25:00,81.21,81.21,81.09,81.1,18968.0,72.8716,72.8716,72.7639,72.7728,18968.0
2019-02-26 15:30:00,81.1,81.22,81.08,81.18,33755.0,72.7728,72.8805,72.7549,72.8446,33755.0
2019-02-26 15:35:00,81.17,81.18,81.06,81.08,31136.0,72.8357,72.8446,72.737,72.7549,31136.0
2019-02-26 15:40:00,81.08,81.12,81.07,81.1,33782.0,72.7549,72.7908,72.7459,72.7728,33782.0
2019-02-26 15:45:00,81.11,81.13,81.0,81.01,49369.0,72.7818,72.7998,72.6831,72.6921,49369.0
2019-02-26 15:50:00,81.02,81.05,80.97,81.02,60124.0,72.7011,72.728,72.6562,72.7011,60124.0
2019-02-26 15:55:00,81.02,81.04,80.89,80.9,127927.0,72.7011,72.719,72.5844,72.5934,127927.0
2019-02-27 09:30:00,80.71,80.99,80.54,80.56,30424.0,72.4229,72.6741,72.2703,72.2883,30424.0
2019-02-27 09:35:00,80.54,81.08,80.5,80.98,17098.0,72.2703,72.7549,72.2345,72.6652,17098.0
2019-02-27 09:40:00,81.03,81.21,80.92,80.97,24025.0,72.71,72.8716,72.6113,72.6562,24025.0
2019-02-27 09:45:00,80.97,81.15,80.91,81.07,18192.0,72.6562,72.8177,72.6024,72.7459,18192.0
2019-02-27 09:50:00,81.07,81.23,81.0,81.23,26589.0,72.7459,72.8895,72.6831,72.8895,26589.0
2019-02-27 09:55:00,81.21,81.27,81.2,81.27,18553.0,72.8716,72.9254,72.8626,72.9254,18553.0
2019-02-27 10:00:00,81.27,81.38,81.27,81.35,26783.0,72.9254,73.0241,72.9254,72.9972,26783.0
2019-02-27 10:05:00,81.34,81.57,81.34,81.57,15288.0,72.9882,73.1946,72.9882,73.1946,15288.0
2019-02-27 10:10:00,81.56,81.56,81.12,81.29,45151.0,73.1856,73.1856,72.7908,72.9433,45151.0
2019-02-27 10:15:00,81.29,81.37,81.21,81.35,20379.0,72.9433,73.0151,72.8716,72.9972,20379.0
2019-02-27 10:20:00,81.34,81.35,81.19,81.23,26938.0,72.9882,72.9972,72.8536,72.8895,26938.0
2019-02-27 10:25:00,81.22,81.25,81.06,81.18,28751.0,72.8805,72.9074,72.737,72.8446,28751.0
2019-02-27 10:30:00,81.19,81.33,81.18,81.29,24502.0,72.8536,72.9792,72.8446,72.9433,24502.0
2019-02-27 10:35:00,81.29,81.45,81.26,81.45,11510.0,72.9433,73.0869,72.9164,73.0869,11510.0
2019-02-27 10:40:00,81.46,81.55,81.44,81.48,11832.0,73.0959,73.1766,73.0779,73.1138,11832.0
2019-02-27 10:45:00,81.51,81.51,81.37,81.48,9245.0,73.1407,73.1407,73.0151,73.1138,9245.0
2019-02-27 10:50:00,81.47,81.47,81.33,81.36,39074.0,73.1049,73.1049,72.9792,73.0062,39074.0
2019-02-27 10:55:00,81.35,81.5,81.32,81.46,47001.0,72.9972,73.1318,72.9703,73.0959,47001.0
2019-02-27 11:00:00,81.48,81.5,81.41,81.45,38754.0,73.1138,73.1318,73.051,73.0869,38754.0
2019-02-27 11:05:00,81.45,81.53,81.41,81.53,25374.0,73.0869,73.1587,73.051,73.1587,25374.0
2019-02-27 11:10:00,81.53,81.55,81.47,81.51,35847.0,73.1587,73.1766,73.1049,73.1407,35847.0
2019-02-27 11:15:00,81.51,81.54,81.48,81.51,14458.0,73.1407,73.1677,73.1138,73.1407,14458.0
2019-02-27 11:20:00,81.52,81.59,81.52,81.55,15033.0,73.1497,73.2125,73.1497,73.1766,15033.0
2019-02-27 11:25:00,81.57,81.6,81.49,81.52,13557.0,73.1946,73.2215,73.1228,73.1497,13557.0
2019-02-27 11:30:00,81.52,81.56,81.47,81.48,15039.0,73.1497,73.1856,73.1049,73.1138,15039.0
2019-02-27 11:35:00,81.47,81.56,81.47,81.55,15907.0,73.1049,73.1856,73.1049,73.1766,15907.0
2019-02-27 11:40:00,81.55,81.55,81.48,81.5,14500.0,73.1766,73.1766,73.1138,73.1318,14500.0
2019-02-27 11:45:00,81.5,81.59,81.49,81.58,11708.0,73.1318,73.2125,73.1228,73.2036,11708.0
2019-02-27 11:50:00,81.59,81.67,81.59,81.66,10566.0,73.2125,73.2843,73.2125,73.2753,10566.0
2019-02-27 11:55:00,81.66,81.66,81.57,81.59,11152.0,73.2753,73.2753,73.1946,73.2125,11152.0
2019-02-27 12:00:00,81.6,81.69,81.58,81.68,7786.0,73.2215,73.3023,73.2036,73.2933,7786.0
2019-02-27 12:05:00,81.69,81.73,81.67,81.73,12654.0,73.3023,73.3382,73.2843,73.3382,12654.0
2019-02-27 12:10:00,81.72,81.72,81.66,81.69,8846.0,73.3292,73.3292,73.2753,73.3023,8846.0
2019-02-27 12:15:00,81.69,81.78,81.69,81.76,19147.0,73.3023,73.383,73.3023,73.3651,19147.0
2019-02-27 12:20:00,81.78,81.8,81.67,81.67,14117.0,73.383,73.401,73.2843,73.2843,14117.0
2019-02-27 12:25:00,81.7,81.7,81.61,81.61,7611.0,73.3112,73.3112,73.2305,73.2305,7611.0
2019-02-27 12:30:00,81.65,81.7,81.63,81.68,5537.0,73.2664,73.3112,73.2484,73.2933,5537.0
2019-02-27 12:35:00,81.67,81.73,81.66,81.73,7842.0,73.2843,73.3382,73.2753,73.3382,7842.0
2019-02-27 12:40:00,81.73,81.74,81.66,81.69,9099.0,73.3382,73.3471,73.2753,73.3023,9099.0
2019-02-27 12:45:00,81.69,81.71,81.62,81.67,6700.0,73.3023,73.3202,73.2395,73.2843,6700.0
2019-02-27 12:50:00,81.67,81.69,81.62,81.62,5866.0,73.2843,73.3023,73.2395,73.2395,5866.0
2019-02-27 12:55:00,81.61,81.63,81.56,81.61,11235.0,73.2305,73.2484,73.1856,73.2305,11235.0
2019-02-27 13:00:00,81.63,81.7,81.63,81.64,17034.0,73.2484,73.3112,73.2484,73.2574,17034.0
2019-02-27 13:05:00,81.64,81.68,81.63,81.63,6612.0,73.2574,73.2933,73.2484,73.2484,6612.0
2019-02-27 13:10:00,81.64,81.71,81.64,81.71,7152.0,73.2574,73.3202,73.2574,73.3202,7152.0
2019-02-27 13:15:00,81.72,81.76,81.72,81.75,6117.0,73.3292,73.3651,73.3292,73.3561,6117.0
2019-02-27 13:20:00,81.75,81.84,81.75,81.84,14886.0,73.3561,73.4369,73.3561,73.4369,14886.0
2019-02-27 13:25:00,81.83,81.84,81.79,81.81,12154.0,73.4279,73.4369,73.392,73.4099,12154.0
2019-02-27 13:30:00,81.81,81.84,81.78,81.8,15070.0,73.4099,73.4369,73.383,73.401,15070.0
2019-02-27 13:35:00,81.8,81.81,81.75,81.75,18919.0,73.401,73.4099,73.3561,73.3561,18919.0
2019-02-27 13:40:00,81.76,81.8,81.74,81.79,23014.0,73.3651,73.401,73.3471,73.392,23014.0
2019-02-27 13:45:00,81.79,81.89,81.77,81.88,14057.0,73.392,73.4817,73.3741,73.4728,14057.0
2019-02-27 13:50:00,81.88,81.92,81.87,81.91,16327.0,73.4728,73.5087,73.4638,73.4997,16327.0
2019-02-27 13:55:00,81.92,81.96,81.85,81.86,17926.0,73.5087,73.5445,73.4458,73.4548,17926.0
2019-02-27 14:00:00,81.86,81.86,81.78,81.81,11584.0,73.4548,73.4548,73.383,73.4099,11584.0
2019-02-27 14:05:00,81.81,81.81,81.74,81.75,11843.0,73.4099,73.4099,73.3471,73.3561,11843.0
2019-02-27 14:10:00,81.74,81.91,81.74,81.91,14645.0,73.3471,73.4997,73.3471,73.4997,14645.0
2019-02-27 14:15:00,81.93,81.93,81.88,81.89,9797.0,73.5176,73.5176,73.4728,73.4817,9797.0
2019-02-27 14:20:00,81.88,81.89,81.79,81.81,11361.0,73.4728,73.4817,73.392,73.4099,11361.0
2019-02-27 14:25:00,81.8,81.84,81.79,81.83,7804.0,73.401,73.4369,73.392,73.4279,7804.0
2019-02-27 14:30:00,81.83,81.85,81.78,81.81,11790.0,73.4279,73.4458,73.383,73.4099,11790.0
2019-02-27 14:35:00,81.8,81.81,81.76,81.76,16602.0,73.401,73.4099,73.3651,73.3651,16602.0
2019-02-27 14:40:00,81.76,81.88,81.75,81.81,26558.0,73.3651,73.4728,73.3561,73.4099,26558.0
2019-02-27 14:45:00,81.8,81.81,81.74,81.8,29230.0,73.401,73.4099,73.3471,73.401,29230.0
2019-02-27 14:50:00,81.8,81.83,81.73,81.76,23393.0,73.401,73.4279,73.3382,73.3651,23393.0
2019-02-27 14:55:00,81.76,81.87,81.75,81.85,21633.0,73.3651,73.4638,73.3561,73.4458,21633.0
2019-02-27 15:00:00,81.86,81.89,81.81,81.81,21287.0,73.4548,73.4817,73.4099,73.4099,21287.0
2019-02-27 15:05:00,81.82,81.91,81.81,81.91,12729.0,73.4189,73.4997,73.4099,73.4997,12729.0
2019-02-27 15:10:00,81.91,81.98,81.9,81.95,24076.0,73.4997,73.5625,73.4907,73.5356,24076.0
2019-02-27 15:15:00,81.96,82.03,81.95,82.02,33470.0,73.5445,73.6074,73.5356,73.5984,33470.0
2019-02-27 15:20:00,82.01,82.02,81.96,82.0,48108.0,73.5894,73.5984,73.5445,73.5804,48108.0
2019-02-27 15:25:00,82.01,82.04,81.95,81.95,28455.0,73.5894,73.6163,73.5356,73.5356,28455.0
2019-02-27 15:30:00,81.95,82.04,81.93,82.0,100152.0,73.5356,73.6163,73.5176,73.5804,100152.0
2019-02-27 15:35:00,82.0,82.08,81.99,82.08,43467.0,73.5804,73.6522,73.5715,73.6522,43467.0
2019-02-27 15:40:00,82.08,82.09,82.0,82.03,63998.0,73.6522,73.6612,73.5804,73.6074,63998.0
2019-02-27 15:45:00,82.03,82.12,82.0,82.12,103270.0,73.6074,73.6881,73.5804,73.6881,103270.0
2019-02-27 15:50:00,82.12,82.15,82.1,82.14,130634.0,73.6881,73.715,73.6702,73.7061,130634.0
2019-02-27 15:55:00,82.14,82.33,82.14,82.24,310495.0,73.7061,73.8766,73.7061,73.7958,310495.0
2019-02-28 09:30:00,82.43,82.53,81.91,82.03,20652.0,73.9663,74.056,73.4997,73.6074,20652.0
2019-02-28 09:35:00,82.04,82.16,81.96,82.08,12073.0,73.6163,73.724,73.5445,73.6522,12073.0
2019-02-28 09:40:00,82.12,82.45,82.11,82.45,24892.0,73.6881,73.9842,73.6791,73.9842,24892.0
2019-02-28 09:45:00,82.47,82.51,82.29,82.33,48749.0,74.0022,74.0381,73.8407,73.8766,48749.0
2019-02-28 09:50:00,82.32,82.46,82.29,82.44,23697.0,73.8676,73.9932,73.8407,73.9753,23697.0
2019-02-28 09:55:00,82.44,82.56,82.4,82.5,22216.0,73.9753,74.0829,73.9394,74.0291,22216.0
2019-02-28 10:00:00,82.49,82.64,82.43,82.54,37477.0,74.0201,74.1547,73.9663,74.065,37477.0
2019-02-28 10:05:00,82.54,82.58,82.48,82.52,37264.0,74.065,74.1009,74.0112,74.047,37264.0
2019-02-28 10:10:00,82.51,82.66,82.49,82.6,38590.0,74.0381,74.1727,74.0201,74.1188,38590.0
2019-02-28 10:15:00,82.61,82.65,82.55,82.63,46099.0,74.1278,74.1637,74.074,74.1458,46099.0
2019-02-28 10:20:00,82.62,82.65,82.54,82.55,24851.0,74.1368,74.1637,74.065,74.074,24851.0
2019-02-28 10:25:00,82.53,82.64,82.51,82.62,21151.0,74.056,74.1547,74.0381,74.1368,21151.0
2019-02-28 10:30:00,82.62,82.7,82.53,82.57,20516.0,74.1368,74.2086,74.056,74.0919,20516.0
2019-02-28 10:35:00,82.59,82.68,82.59,82.66,17393.0,74.1099,74.1906,74.1099,74.1727,17393.0
2019-02-28 10:40:00,82.66,82.69,82.52,82.52,26284.0,74.1727,74.1996,74.047,74.047,26284.0
2019-02-28 10:45:00,82.51,82.57,82.48,82.56,28056.0,74.0381,74.0919,74.0112,74.0829,28056.0
2019-02-28 10:50:00,82.56,82.6,82.43,82.6,31214.0,74.0829,74.1188,73.9663,74.1188,31214.0
2019-02-28 10:55:00,82.59,82.67,82.58,82.64,15052.0,74.1099,74.1816,74.1009,74.1547,15052.0
2019-02-28 11:00:00,82.63,82.69,82.59,82.63,19434.0,74.1458,74.1996,74.1099,74.1458,19434.0
2019-02-28 11:05:00,82.64,82.64,82.52,82.55,19206.0,74.1547,74.1547,74.047,74.074,19206.0
2019-02-28 11:10:00,82.53,82.59,82.49,82.59,58857.0,74.056,74.1099,74.0201,74.1099,58857.0
2019-02-28 11:15:00,82.59,82.76,82.58,82.75,29512.0,74.1099,74.2624,74.1009,74.2534,29512.0
2019-02-28 11:20:00,82.77,82.95,82.76,82.87,42514.0,74.2714,74.4329,74.2624,74.3611,42514.0
2019-02-28 11:25:00,82.88,82.97,82.88,82.91,31689.0,74.3701,74.4508,74.3701,74.397,31689.0
2019-02-28 11:30:00,82.9,82.94,82.84,82.93,24537.0,74.388,74.4239,74.3342,74.4149,24537.0
2019-02-28 11:35:00,82.94,83.04,82.92,83.02,39272.0,74.4239,74.5137,74.406,74.4957,39272.0
2019-02-28 11:40:00,83.02,83.06,82.99,83.06,23285.0,74.4957,74.5316,74.4688,74.5316,23285.0
2019-02-28 11:45:00,83.06,83.13,83.04,83.11,39415.0,74.5316,74.5944,74.5137,74.5765,39415.0
2019-02-28 11:50:00,83.11,83.15,83.06,83.07,38788.0,74.5765,74.6124,74.5316,74.5406,38788.0
2019-02-28 11:55:00,83.08,83.11,83.04,83.08,23167.0,74.5495,74.5765,74.5137,74.5495,23167.0
2019-02-28 12:00:00,83.08,83.12,83.05,83.06,23182.0,74.5495,74.5854,74.5226,74.5316,23182.0
2019-02-28 12:05:00,83.06,83.12,83.01,83.1,25633.0,74.5316,74.5854,74.4867,74.5675,25633.0
2019-02-28 12:10:00,83.11,83.15,83.09,83.12,22151.0,74.5765,74.6124,74.5585,74.5854,22151.0
2019-02-28 12:15:00,83.11,83.19,83.09,83.12,32170.0,74.5765,74.6483,74.5585,74.5854,32170.0
2019-02-28 12:20:00,83.12,83.14,83.05,83.1,48154.0,74.5854,74.6034,74.5226,74.5675,48154.0
2019-02-28 12:25:00,83.11,83.12,83.09,83.1,26445.0,74.5765,74.5854,74.5585,74.5675,26445.0
2019-02-28 12:30:00,83.11,83.17,83.08,83.17,23283.0,74.5765,74.6303,74.5495,74.6303,23283.0
2019-02-28 12:35:00,83.16,83.18,83.13,83.18,17053.0,74.6213,74.6393,74.5944,74.6393,17053.0
2019-02-28 12:40:00,83.17,83.24,83.17,83.19,24904.0,74.6303,74.6931,74.6303,74.6483,24904.0
2019-02-28 12:45:00,83.19,83.19,83.08,83.08,20501.0,74.6483,74.6483,74.5495,74.5495,20501.0
2019-02-28 12:50:00,83.09,83.14,83.08,83.13,17192.0,74.5585,74.6034,74.5495,74.5944,17192.0
2019-02-28 12:55:00,83.13,83.21,83.12,83.2,21469.0,74.5944,74.6662,74.5854,74.6572,21469.0
2019-02-28 13:00:00,83.2,83.21,83.18,83.19,25030.0,74.6572,74.6662,74.6393,74.6483,25030.0
2019-02-28 13:05:00,83.19,83.22,83.18,83.19,23327.0,74.6483,74.6752,74.6393,74.6483,23327.0
2019-02-28 13:10:00,83.18,83.18,83.07,83.12,22526.0,74.6393,74.6393,74.5406,74.5854,22526.0
2019-02-28 13:15:00,83.12,83.22,83.11,83.2,31383.0,74.5854,74.6752,74.5765,74.6572,31383.0
2019-02-28 13:20:00,83.2,83.22,83.18,83.19,17888.0,74.6572,74.6752,74.6393,74.6483,17888.0
2019-02-28 13:25:00,83.18,83.19,83.09,83.15,19873.0,74.6393,74.6483,74.5585,74.6124,19873.0
2019-02-28 13:30:00,83.14,83.18,83.14,83.17,14393.0,74.6034,74.6393,74.6034,74.6303,14393.0
2019-02-28 13:35:00,83.16,83.2,83.16,83.19,6020.0,74.6213,74.6572,74.6213,74.6483,6020.0
2019-02-28 13:40:00,83.19,83.25,83.19,83.23,28825.0,74.6483,74.7021,74.6483,74.6841,28825.0
2019-02-28 13:45:00,83.23,83.26,83.22,83.25,37551.0,74.6841,74.7111,74.6752,74.7021,37551.0
2019-02-28 13:50:00,83.24,83.26,83.2,83.23,17766.0,74.6931,74.7111,74.6572,74.6841,17766.0
2019-02-28 13:55:00,83.23,83.24,83.14,83.14,17350.0,74.6841,74.6931,74.6034,74.6034,17350.0
2019-02-28 14:00:00,83.13,83.19,83.13,83.16,22716.0,74.5944,74.6483,74.5944,74.6213,22716.0
2019-02-28 14:05:00,83.16,83.18,83.13,83.18,21709.0,74.6213,74.6393,74.5944,74.6393,21709.0
2019-02-28 14:10:00,83.18,83.27,83.18,83.23,27061.0,74.6393,74.72,74.6393,74.6841,27061.0
2019-02-28 14:15:00,83.23,83.38,83.23,83.38,31078.0,74.6841,74.8187,74.6841,74.8187,31078.0
2019-02-28 14:20:00,83.38,83.44,83.37,83.43,29648.0,74.8187,74.8726,74.8098,74.8636,29648.0
2019-02-28 14:25:00,83.43,83.47,83.37,83.45,27834.0,74.8636,74.8995,74.8098,74.8816,27834.0
2019-02-28 14:30:00,83.46,83.46,83.31,83.33,47113.0,74.8905,74.8905,74.7559,74.7739,47113.0
2019-02-28 14:35:00,83.33,83.36,83.32,83.35,24643.0,74.7739,74.8008,74.7649,74.7918,24643.0
2019-02-28 14:40:00,83.34,83.35,83.28,83.32,28210.0,74.7828,74.7918,74.729,74.7649,28210.0
2019-02-28 14:45:00,83.31,83.33,83.25,83.26,25724.0,74.7559,74.7739,74.7021,74.7111,25724.0
2019-02-28 14:50:00,83.26,83.33,83.25,83.32,43603.0,74.7111,74.7739,74.7021,74.7649,43603.0
2019-02-28 14:55:00,83.32,83.39,83.31,83.37,34379.0,74.7649,74.8277,74.7559,74.8098,34379.0
2019-02-28 15:00:00,83.37,83.38,83.33,83.36,38998.0,74.8098,74.8187,74.7739,74.8008,38998.0
2019-02-28 15:05:00,83.36,83.43,83.33,83.42,28427.0,74.8008,74.8636,74.7739,74.8546,28427.0
2019-02-28 15:10:00,83.42,83.5,83.42,83.5,40545.0,74.8546,74.9264,74.8546,74.9264,40545.0
2019-02-28 15:15:00,83.5,83.59,83.49,83.55,71273.0,74.9264,75.0072,74.9174,74.9713,71273.0
2019-02-28 15:20:00,83.55,83.59,83.51,83.56,52457.0,74.9713,75.0072,74.9354,74.9803,52457.0
2019-02-28 15:25:00,83.56,83.65,83.56,83.61,53279.0,74.9803,75.061,74.9803,75.0251,53279.0
2019-02-28 15:30:00,83.6,83.75,83.57,83.7,102093.0,75.0162,75.1508,74.9892,75.1059,102093.0
2019-02-28 15:35:00,83.71,83.85,83.68,83.84,120003.0,75.1149,75.2405,75.0879,75.2315,120003.0
2019-02-28 15:40:00,83.83,83.87,83.81,83.84,149409.0,75.2225,75.2584,75.2046,75.2315,149409.0
2019-02-28 15:45:00,83.83,83.87,83.75,83.75,199661.0,75.2225,75.2584,75.1508,75.1508,199661.0
2019-02-28 15:50:00,83.76,83.78,83.6,83.61,178159.0,75.1597,75.1777,75.0162,75.0251,178159.0
2019-02-28 15:55:00,83.6,83.66,83.54,83.57,281227.0,75.0162,75.07,74.9623,74.9892,281227.0
2019-03-01 09:30:00,84.0,84.72,84.0,84.69,92107.0,75.3751,76.0212,75.3751,75.9942,92107.0
2019-03-01 09:35:00,84.69,84.92,84.63,84.87,38848.0,75.9942,76.2006,75.9404,76.1558,38848.0
2019-03-01 09:40:00,84.86,85.42,84.85,85.42,43903.0,76.1468,76.6493,76.1378,76.6493,43903.0
2019-03-01 09:45:00,85.39,85.48,85.25,85.41,31362.0,76.6224,76.7031,76.4967,76.6403,31362.0
2019-03-01 09:50:00,85.45,85.47,85.15,85.2,28608.0,76.6762,76.6941,76.407,76.4519,28608.0
2019-03-01 09:55:00,85.21,85.22,85.01,85.04,59894.0,76.4608,76.4698,76.2814,76.3083,59894.0
2019-03-01 10:00:00,85.05,85.05,84.65,84.67,37646.0,76.3173,76.3173,75.9583,75.9763,37646.0
2019-03-01 10:05:00,84.69,84.76,84.37,84.4,35693.0,75.9942,76.057,75.7071,75.734,35693.0
2019-03-01 10:10:00,84.37,84.54,84.37,84.49,19224.0,75.7071,75.8596,75.7071,75.8148,19224.0
2019-03-01 10:15:00,84.48,84.55,84.36,84.41,19878.0,75.8058,75.8686,75.6981,75.743,19878.0
2019-03-01 10:20:00,84.36,84.37,84.16,84.2,25619.0,75.6981,75.7071,75.5187,75.5545,25619.0
2019-03-01 10:25:00,84.2,84.29,84.18,84.27,22033.0,75.5545,75.6353,75.5366,75.6174,22033.0
2019-03-01 10:30:00,84.27,84.28,84.07,84.12,33461.0,75.6174,75.6263,75.4379,75.4828,33461.0
2019-03-01 10:35:00,84.12,84.19,84.04,84.15,25423.0,75.4828,75.5456,75.411,75.5097,25423.0
2019-03-01 10:40:00,84.15,84.29,84.03,84.28,20892.0,75.5097,75.6353,75.402,75.6263,20892.0
2019-03-01 10:45:00,84.27,84.34,84.24,84.31,15492.0,75.6174,75.6802,75.5904,75.6533,15492.0
2019-03-01 10:50:00,84.32,84.34,84.17,84.34,17493.0,75.6622,75.6802,75.5276,75.6802,17493.0
2019-03-01 10:55:00,84.33,84.4,84.31,84.32,18222.0,75.6712,75.734,75.6533,75.6622,18222.0
2019-03-01 11:00:00,84.32,84.39,84.23,84.28,18574.0,75.6622,75.725,75.5815,75.6263,18574.0
2019-03-01 11:05:00,84.28,84.3,84.13,84.19,19515.0,75.6263,75.6443,75.4917,75.5456,19515.0
2019-03-01 11:10:00,84.18,84.2,84.08,84.11,17611.0,75.5366,75.5545,75.4469,75.4738,17611.0
2019-03-01 11:15:00,84.11,84.16,84.08,84.11,31784.0,75.4738,75.5187,75.4469,75.4738,31784.0
2019-03-01 11:20:00,84.11,84.14,84.0,84.03,20724.0,75.4738,75.5007,75.3751,75.402,20724.0
2019-03-01 11:25:00,84.05,84.22,84.05,84.18,14858.0,75.4199,75.5725,75.4199,75.5366,14858.0
2019-03-01 11:30:00,84.19,84.24,84.14,84.18,28003.0,75.5456,75.5904,75.5007,75.5366,28003.0
2019-03-01 11:35:00,84.19,84.28,84.15,84.28,19538.0,75.5456,75.6263,75.5097,75.6263,19538.0
2019-03-01 11:40:00,84.29,84.29,84.1,84.11,16330.0,75.6353,75.6353,75.4648,75.4738,16330.0
2019-03-01 11:45:00,84.12,84.14,83.98,83.99,19422.0,75.4828,75.5007,75.3571,75.3661,19422.0
2019-03-01 11:50:00,83.97,83.98,83.9,83.92,24230.0,75.3482,75.3571,75.2854,75.3033,24230.0
2019-03-01 11:55:00,83.91,84.04,83.9,83.96,17773.0,75.2943,75.411,75.2854,75.3392,17773.0
2019-03-01 12:00:00,83.96,83.99,83.9,83.96,39108.0,75.3392,75.3661,75.2854,75.3392,39108.0
2019-03-01 12:05:00,83.95,84.08,83.95,84.0,20799.0,75.3302,75.4469,75.3302,75.3751,20799.0
2019-03-01 12:10:00,84.0,84.03,83.94,84.03,15901.0,75.3751,75.402,75.3212,75.402,15901.0
2019-03-01 12:15:00,84.04,84.04,83.95,84.0,12967.0,75.411,75.411,75.3302,75.3751,12967.0
2019-03-01 12:20:00,83.99,84.03,83.93,84.01,20994.0,75.3661,75.402,75.3123,75.3841,20994.0
2019-03-01 12:25:00,84.02,84.12,84.02,84.1,23950.0,75.393,75.4828,75.393,75.4648,23950.0
2019-03-01 12:30:00,84.1,84.25,84.09,84.25,18806.0,75.4648,75.5994,75.4558,75.5994,18806.0
2019-03-01 12:35:00,84.28,84.29,84.22,84.22,19384.0,75.6263,75.6353,75.5725,75.5725,19384.0
2019-03-01 12:40:00,84.23,84.33,84.22,84.3,19020.0,75.5815,75.6712,75.5725,75.6443,19020.0
2019-03-01 12:45:00,84.31,84.38,84.24,84.38,16737.0,75.6533,75.7161,75.5904,75.7161,16737.0
2019-03-01 12:50:00,84.39,84.44,84.33,84.42,17241.0,75.725,75.7699,75.6712,75.752,17241.0
2019-03-01 12:55:00,84.41,84.42,84.37,84.38,10551.0,75.743,75.752,75.7071,75.7161,10551.0
2019-03-01 13:00:00,84.38,84.42,84.32,84.34,19511.0,75.7161,75.752,75.6622,75.6802,19511.0
2019-03-01 13:05:00,84.34,84.38,84.31,84.36,18980.0,75.6802,75.7161,75.6533,75.6981,18980.0
2019-03-01 13:10:00,84.36,84.37,84.29,84.29,18947.0,75.6981,75.7071,75.6353,75.6353,18947.0
2019-03-01 13:15:00,84.3,84.3,84.16,84.18,14652.0,75.6443,75.6443,75.5187,75.5366,14652.0
2019-03-01 13:20:00,84.18,84.19,84.14,84.17,10506.0,75.5366,75.5456,75.5007,75.5276,10506.0
2019-03-01 13:25:00,84.17,84.19,84.12,84.13,45581.0,75.5276,75.5456,75.4828,75.4917,45581.0
2019-03-01 13:30:00,84.14,84.21,84.13,84.16,12907.0,75.5007,75.5635,75.4917,75.5187,12907.0
2019-03-01 13:35:00,84.15,84.16,84.04,84.05,16933.0,75.5097,75.5187,75.411,75.4199,16933.0
2019-03-01 13:40:00,84.04,84.21,84.04,84.21,17138.0,75.411,75.5635,75.411,75.5635,17138.0
2019-03-01 13:45:00,84.21,84.23,84.16,84.16,21329.0,75.5635,75.5815,75.5187,75.5187,21329.0
2019-03-01 13:50:00,84.16,84.16,84.07,84.07,12461.0,75.5187,75.5187,75.4379,75.4379,12461.0
2019-03-01 13:55:00,84.07,84.07,84.01,84.04,9633.0,75.4379,75.4379,75.3841,75.411,9633.0
2019-03-01 14:00:00,84.04,84.08,83.99,84.0,13662.0,75.411,75.4469,75.3661,75.3751,13662.0
2019-03-01 14:05:00,83.99,84.04,83.94,83.98,12880.0,75.3661,75.411,75.3212,75.3571,12880.0
2019-03-01 14:10:00,83.99,84.02,83.98,83.99,12394.0,75.3661,75.393,75.3571,75.3661,12394.0
2019-03-01 14:15:00,83.99,83.99,83.94,83.95,15273.0,75.3661,75.3661,75.3212,75.3302,15273.0
2019-03-01 14:20:00,83.95,84.06,83.95,84.05,18096.0,75.3302,75.4289,75.3302,75.4199,18096.0
2019-03-01 14:25:00,84.06,84.12,84.03,84.12,13606.0,75.4289,75.4828,75.402,75.4828,13606.0
2019-03-01 14:30:00,84.14,84.14,83.97,83.97,17331.0,75.5007,75.5007,75.3482,75.3482,17331.0
2019-03-01 14:35:00,83.96,83.97,83.81,83.84,34518.0,75.3392,75.3482,75.2046,75.2315,34518.0
2019-03-01 14:40:00,83.84,83.94,83.84,83.9,46918.0,75.2315,75.3212,75.2315,75.2854,46918.0
2019-03-01 14:45:00,83.91,83.96,83.84,83.95,22963.0,75.2943,75.3392,75.2315,75.3302,22963.0
2019-03-01 14:50:00,83.95,84.13,83.95,84.13,21275.0,75.3302,75.4917,75.3302,75.4917,21275.0
2019-03-01 14:55:00,84.14,84.19,84.11,84.19,17547.0,75.5007,75.5456,75.4738,75.5456,17547.0
2019-03-01 15:00:00,84.2,84.22,84.14,84.21,21839.0,75.5545,75.5725,75.5007,75.5635,21839.0
2019-03-01 15:05:00,84.21,84.3,84.21,84.23,22609.0,75.5635,75.6443,75.5635,75.5815,22609.0
2019-03-01 15:10:00,84.23,84.26,84.13,84.14,25949.0,75.5815,75.6084,75.4917,75.5007,25949.0
2019-03-01 15:15:00,84.15,84.23,84.14,84.22,29834.0,75.5097,75.5815,75.5007,75.5725,29834.0
2019-03-01 15:20:00,84.2,84.28,84.2,84.23,27452.0,75.5545,75.6263,75.5545,75.5815,27452.0
2019-03-01 15:25:00,84.23,84.24,84.16,84.21,19745.0,75.5815,75.5904,75.5187,75.5635,19745.0
2019-03-01 15:30:00,84.22,84.23,84.09,84.13,42000.0,75.5725,75.5815,75.4558,75.4917,42000.0
2019-03-01 15:35:00,84.13,84.24,84.12,84.2,45994.0,75.4917,75.5904,75.4828,75.5545,45994.0
2019-03-01 15:40:00,84.2,84.38,84.2,84.38,50179.0,75.5545,75.7161,75.5545,75.7161,50179.0
2019-03-01 15:45:00,84.41,84.42,84.25,84.29,49275.0,75.743,75.752,75.5994,75.6353,49275.0
2019-03-01 15:50:00,84.3,84.3,84.16,84.23,100988.0,75.6443,75.6443,75.5187,75.5815,100988.0
2019-03-01 15:55:00,84.23,84.32,84.17,84.27,234643.0,75.5815,75.6622,75.5276,75.6174,234643.0
2019-03-04 09:30:00,84.29,84.51,84.29,84.37,22877.0,75.6353,75.8327,75.6353,75.7071,22877.0
2019-03-04 09:35:00,84.45,84.62,84.35,84.6,41414.0,75.7789,75.9314,75.6891,75.9135,41414.0
2019-03-04 09:40:00,84.59,84.64,84.45,84.59,27882.0,75.9045,75.9494,75.7789,75.9045,27882.0
2019-03-04 09:45:00,84.59,84.61,84.45,84.49,12049.0,75.9045,75.9224,75.7789,75.8148,12049.0
2019-03-04 09:50:00,84.48,84.73,84.44,84.68,17900.0,75.8058,76.0301,75.7699,75.9853,17900.0
2019-03-04 09:55:00,84.68,84.76,84.59,84.64,15299.0,75.9853,76.057,75.9045,75.9494,15299.0
2019-03-04 10:00:00,84.67,84.71,84.54,84.67,22328.0,75.9763,76.0122,75.8596,75.9763,22328.0
2019-03-04 10:05:00,84.67,84.77,84.64,84.77,19293.0,75.9763,76.066,75.9494,76.066,19293.0
2019-03-04 10:10:00,84.77,84.8,84.65,84.77,9985.0,76.066,76.0929,75.9583,76.066,9985.0
2019-03-04 10:15:00,84.78,84.85,84.75,84.81,10052.0,76.075,76.1378,76.0481,76.1019,10052.0
2019-03-04 10:20:00,84.81,84.91,84.79,84.83,11633.0,76.1019,76.1916,76.084,76.1199,11633.0
2019-03-04 10:25:00,84.83,84.89,84.79,84.87,9903.0,76.1199,76.1737,76.084,76.1558,9903.0
2019-03-04 10:30:00,84.87,84.92,84.75,84.77,18753.0,76.1558,76.2006,76.0481,76.066,18753.0
2019-03-04 10:35:00,84.78,84.88,84.77,84.86,43251.0,76.075,76.1647,76.066,76.1468,43251.0
2019-03-04 10:40:00,84.85,84.85,84.7,84.77,13200.0,76.1378,76.1378,76.0032,76.066,13200.0
2019-03-04 10:45:00,84.77,84.84,84.71,84.74,10950.0,76.066,76.1288,76.0122,76.0391,10950.0
2019-03-04 10:50:00,84.73,84.74,84.62,84.63,16798.0,76.0301,76.0391,75.9314,75.9404,16798.0
2019-03-04 10:55:00,84.63,84.69,84.62,84.64,12228.0,75.9404,75.9942,75.9314,75.9494,12228.0
2019-03-04 11:00:00,84.62,84.64,84.55,84.56,10299.0,75.9314,75.9494,75.8686,75.8776,10299.0
2019-03-04 11:05:00,84.54,84.62,84.43,84.43,21196.0,75.8596,75.9314,75.7609,75.7609,21196.0
2019-03-04 11:10:00,84.41,84.46,84.37,84.42,15876.0,75.743,75.7879,75.7071,75.752,15876.0
2019-03-04 11:15:00,84.42,84.48,84.34,84.41,10132.0,75.752,75.8058,75.6802,75.743,10132.0
2019-03-04 11:20:00,84.41,84.43,84.08,84.1,16013.0,75.743,75.7609,75.4469,75.4648,16013.0
2019-03-04 11:25:00,84.09,84.12,83.93,83.94,9678.0,75.4558,75.4828,75.3123,75.3212,9678.0
2019-03-04 11:30:00,83.94,83.98,83.81,83.85,12993.0,75.3212,75.3571,75.2046,75.2405,12993.0
2019-03-04 11:35:00,83.85,83.91,83.75,83.75,12477.0,75.2405,75.2943,75.1508,75.1508,12477.0
2019-03-04 11:40:00,83.75,83.79,83.55,83.59,18164.0,75.1508,75.1866,74.9713,75.0072,18164.0
2019-03-04 11:45:00,83.58,83.61,83.5,83.51,21536.0,74.9982,75.0251,74.9264,74.9354,21536.0
2019-03-04 11:50:00,83.52,83.59,83.43,83.48,46670.0,74.9444,75.0072,74.8636,74.9085,46670.0
2019-03-04 11:55:00,83.45,83.46,83.24,83.41,18216.0,74.8816,74.8905,74.6931,74.8457,18216.0
2019-03-04 12:00:00,83.38,83.57,83.34,83.57,15152.0,74.8187,74.9892,74.7828,74.9892,15152.0
2019-03-04 12:05:00,83.56,83.58,83.42,83.5,20099.0,74.9803,74.9982,74.8546,74.9264,20099.0
2019-03-04 12:10:00,83.5,83.5,83.28,83.31,17819.0,74.9264,74.9264,74.729,74.7559,17819.0
2019-03-04 12:15:00,83.3,83.3,82.94,82.96,20139.0,74.747,74.747,74.4239,74.4419,20139.0
2019-03-04 12:20:00,82.95,83.12,82.95,83.0,14037.0,74.4329,74.5854,74.4329,74.4778,14037.0
2019-03-04 12:25:00,83.02,83.18,82.94,83.18,14917.0,74.4957,74.6393,74.4239,74.6393,14917.0
2019-03-04 12:30:00,83.17,83.24,83.11,83.14,6926.0,74.6303,74.6931,74.5765,74.6034,6926.0
2019-03-04 12:35:00,83.13,83.14,82.94,82.96,11284.0,74.5944,74.6034,74.4239,74.4419,11284.0
2019-03-04 12:40:00,82.92,82.97,82.84,82.87,11055.0,74.406,74.4508,74.3342,74.3611,11055.0
2019-03-04 12:45:00,82.89,82.92,82.69,82.76,16011.0,74.3791,74.406,74.1996,74.2624,16011.0
2019-03-04 12:50:00,82.74,82.9,82.71,82.87,18366.0,74.2445,74.388,74.2175,74.3611,18366.0
2019-03-04 12:55:00,82.88,82.88,82.72,82.78,13431.0,74.3701,74.3701,74.2265,74.2803,13431.0
2019-03-04 13:00:00,82.75,82.75,82.6,82.6,10955.0,74.2534,74.2534,74.1188,74.1188,10955.0
2019-03-04 13:05:00,82.56,82.7,82.53,82.53,19339.0,74.0829,74.2086,74.056,74.056,19339.0
2019-03-04 13:10:00,82.51,82.7,82.51,82.63,11957.0,74.0381,74.2086,74.0381,74.1458,11957.0
2019-03-04 13:15:00,82.66,82.72,82.64,82.68,12504.0,74.1727,74.2265,74.1547,74.1906,12504.0
2019-03-04 13:20:00,82.69,82.84,82.69,82.81,15841.0,74.1996,74.3342,74.1996,74.3073,15841.0
2019-03-04 13:25:00,82.81,82.94,82.76,82.94,26160.0,74.3073,74.4239,74.2624,74.4239,26160.0
2019-03-04 13:30:00,82.92,82.97,82.89,82.9,16536.0,74.406,74.4508,74.3791,74.388,16536.0
2019-03-04 13:35:00,82.88,82.93,82.81,82.81,15919.0,74.3701,74.4149,74.3073,74.3073,15919.0
2019-03-04 13:40:00,82.83,83.01,82.8,82.98,11672.0,74.3252,74.4867,74.2983,74.4598,11672.0
2019-03-04 13:45:00,82.99,82.99,82.87,82.91,8510.0,74.4688,74.4688,74.3611,74.397,8510.0
2019-03-04 13:50:00,82.89,83.07,82.88,83.06,13948.0,74.3791,74.5406,74.3701,74.5316,13948.0
2019-03-04 13:55:00,83.05,83.12,83.0,83.09,9916.0,74.5226,74.5854,74.4778,74.5585,9916.0
2019-03-04 14:00:00,83.09,83.11,82.97,83.0,8086.0,74.5585,74.5765,74.4508,74.4778,8086.0
2019-03-04 14:05:00,83.01,83.08,82.95,82.96,8700.0,74.4867,74.5495,74.4329,74.4419,8700.0
2019-03-04 14:10:00,82.95,82.97,82.88,82.97,14247.0,74.4329,74.4508,74.3701,74.4508,14247.0
2019-03-04 14:15:00,82.95,83.01,82.9,83.01,13474.0,74.4329,74.4867,74.388,74.4867,13474.0
2019-03-04 14:20:00,83.02,83.05,82.94,83.05,11489.0,74.4957,74.5226,74.4239,74.5226,11489.0
2019-03-04 14:25:00,83.03,83.08,83.01,83.06,18219.0,74.5047,74.5495,74.4867,74.5316,18219.0
2019-03-04 14:30:00,83.07,83.07,82.9,82.91,15780.0,74.5406,74.5406,74.388,74.397,15780.0
2019-03-04 14:35:00,82.91,82.95,82.87,82.9,12893.0,74.397,74.4329,74.3611,74.388,12893.0
2019-03-04 14:40:00,82.89,82.98,82.83,82.9,8992.0,74.3791,74.4598,74.3252,74.388,8992.0
2019-03-04 14:45:00,82.89,82.89,82.78,82.8,9189.0,74.3791,74.3791,74.2803,74.2983,9189.0
2019-03-04 14:50:00,82.8,82.95,82.78,82.89,18646.0,74.2983,74.4329,74.2803,74.3791,18646.0
2019-03-04 14:55:00,82.89,82.95,82.81,82.81,12136.0,74.3791,74.4329,74.3073,74.3073,12136.0
2019-03-04 15:00:00,82.82,82.84,82.66,82.67,13378.0,74.3162,74.3342,74.1727,74.1816,13378.0
2019-03-04 15:05:00,82.67,82.7,82.63,82.65,14051.0,74.1816,74.2086,74.1458,74.1637,14051.0
2019-03-04 15:10:00,82.64,82.76,82.64,82.76,13009.0,74.1547,74.2624,74.1547,74.2624,13009.0
2019-03-04 15:15:00,82.77,82.9,82.72,82.89,13674.0,74.2714,74.388,74.2265,74.3791,13674.0
2019-03-04 15:20:00,82.89,82.91,82.68,82.75,26665.0,74.3791,74.397,74.1906,74.2534,26665.0
2019-03-04 15:25:00,82.76,82.96,82.76,82.91,17608.0,74.2624,74.4419,74.2624,74.397,17608.0
2019-03-04 15:30:00,82.91,83.13,82.85,83.1,35191.0,74.397,74.5944,74.3432,74.5675,35191.0
2019-03-04 15:35:00,83.11,83.23,83.07,83.12,42306.0,74.5765,74.6841,74.5406,74.5854,42306.0
2019-03-04 15:40:00,83.12,83.24,83.09,83.23,43102.0,74.5854,74.6931,74.5585,74.6841,43102.0
2019-03-04 15:45:00,83.22,83.23,83.13,83.14,72496.0,74.6752,74.6841,74.5944,74.6034,72496.0
2019-03-04 15:50:00,83.14,83.2,83.08,83.09,93783.0,74.6034,74.6572,74.5495,74.5585,93783.0
2019-03-04 15:55:00,83.08,83.32,83.07,83.3,155083.0,74.5495,74.7649,74.5406,74.747,155083.0
2019-03-05 09:30:00,83.3,83.57,82.73,82.75,25217.0,74.747,74.9892,74.2355,74.2534,25217.0
2019-03-05 09:35:00,82.66,82.71,82.47,82.47,14970.0,74.1727,74.2175,74.0022,74.0022,14970.0
2019-03-05 09:40:00,82.47,82.55,82.09,82.13,10811.0,74.0022,74.074,73.6612,73.6971,10811.0
2019-03-05 09:45:00,82.11,82.21,81.96,82.09,20183.0,73.6791,73.7689,73.5445,73.6612,20183.0
2019-03-05 09:50:00,82.11,82.12,81.72,81.9,67899.0,73.6791,73.6881,73.3292,73.4907,67899.0
2019-03-05 09:55:00,81.87,82.06,81.76,82.0,19058.0,73.4638,73.6343,73.3651,73.5804,19058.0
2019-03-05 10:00:00,82.01,82.37,82.01,82.33,21200.0,73.5894,73.9124,73.5894,73.8766,21200.0
2019-03-05 10:05:00,82.31,82.46,82.21,82.33,19985.0,73.8586,73.9932,73.7689,73.8766,19985.0
2019-03-05 10:10:00,82.33,82.34,82.15,82.15,30906.0,73.8766,73.8855,73.715,73.715,30906.0
2019-03-05 10:15:00,82.17,82.18,81.85,81.87,25358.0,73.733,73.742,73.4458,73.4638,25358.0
2019-03-05 10:20:00,81.87,82.06,81.87,82.04,16289.0,73.4638,73.6343,73.4638,73.6163,16289.0
2019-03-05 10:25:00,82.0,82.03,81.85,81.87,16233.0,73.5804,73.6074,73.4458,73.4638,16233.0
2019-03-05 10:30:00,81.85,82.15,81.84,82.13,18297.0,73.4458,73.715,73.4369,73.6971,18297.0
2019-03-05 10:35:00,82.12,82.13,81.96,82.02,11315.0,73.6881,73.6971,73.5445,73.5984,11315.0
2019-03-05 10:40:00,82.04,82.1,81.74,81.78,20125.0,73.6163,73.6702,73.3471,73.383,20125.0
2019-03-05 10:45:00,81.78,81.8,81.65,81.75,10506.0,73.383,73.401,73.2664,73.3561,10506.0
2019-03-05 10:50:00,81.75,81.88,81.7,81.87,12287.0,73.3561,73.4728,73.3112,73.4638,12287.0
2019-03-05 10:55:00,81.86,81.96,81.83,81.85,22056.0,73.4548,73.5445,73.4279,73.4458,22056.0
2019-03-05 11:00:00,81.87,82.17,81.87,82.16,10148.0,73.4638,73.733,73.4638,73.724,10148.0
2019-03-05 11:05:00,82.15,82.31,82.09,82.31,9834.0,73.715,73.8586,73.6612,73.8586,9834.0
2019-03-05 11:10:00,82.34,82.49,82.33,82.43,10430.0,73.8855,74.0201,73.8766,73.9663,10430.0
2019-03-05 11:15:00,82.44,82.54,82.43,82.54,9224.0,73.9753,74.065,73.9663,74.065,9224.0
2019-03-05 11:20:00,82.57,82.57,82.49,82.55,10104.0,74.0919,74.0919,74.0201,74.074,10104.0
2019-03-05 11:25:00,82.56,82.63,82.54,82.56,13083.0,74.0829,74.1458,74.065,74.0829,13083.0
2019-03-05 11:30:00,82.54,82.64,82.48,82.63,13570.0,74.065,74.1547,74.0112,74.1458,13570.0
2019-03-05 11:35:00,82.63,82.75,82.63,82.75,12390.0,74.1458,74.2534,74.1458,74.2534,12390.0
2019-03-05 11:40:00,82.78,82.78,82.68,82.72,10733.0,74.2803,74.2803,74.1906,74.2265,10733.0
2019-03-05 11:45:00,82.74,82.76,82.67,82.67,16719.0,74.2445,74.2624,74.1816,74.1816,16719.0
2019-03-05 11:50:00,82.68,82.69,82.51,82.53,14058.0,74.1906,74.1996,74.0381,74.056,14058.0
2019-03-05 11:55:00,82.51,82.56,82.46,82.53,8690.0,74.0381,74.0829,73.9932,74.056,8690.0
2019-03-05 12:00:00,82.53,82.6,82.48,82.53,10307.0,74.056,74.1188,74.0112,74.056,10307.0
2019-03-05 12:05:00,82.56,82.57,82.45,82.45,12843.0,74.0829,74.0919,73.9842,73.9842,12843.0
2019-03-05 12:10:00,82.45,82.52,82.44,82.45,9044.0,73.9842,74.047,73.9753,73.9842,9044.0
2019-03-05 12:15:00,82.45,82.46,82.3,82.31,6306.0,73.9842,73.9932,73.8496,73.8586,6306.0
2019-03-05 12:20:00,82.31,82.42,82.27,82.41,8309.0,73.8586,73.9573,73.8227,73.9483,8309.0
2019-03-05 12:25:00,82.42,82.45,82.33,82.33,7143.0,73.9573,73.9842,73.8766,73.8766,7143.0
2019-03-05 12:30:00,82.35,82.39,82.33,82.36,7510.0,73.8945,73.9304,73.8766,73.9035,7510.0
2019-03-05 12:35:00,82.38,82.42,82.33,82.38,8216.0,73.9214,73.9573,73.8766,73.9214,8216.0
2019-03-05 12:40:00,82.38,82.44,82.35,82.35,7604.0,73.9214,73.9753,73.8945,73.8945,7604.0
2019-03-05 12:45:00,82.34,82.46,82.33,82.45,10884.0,73.8855,73.9932,73.8766,73.9842,10884.0
2019-03-05 12:50:00,82.48,82.53,82.44,82.52,6289.0,74.0112,74.056,73.9753,74.047,6289.0
2019-03-05 12:55:00,82.54,82.59,82.52,82.58,5101.0,74.065,74.1099,74.047,74.1009,5101.0
2019-03-05 13:00:00,82.59,82.65,82.59,82.6,7488.0,74.1099,74.1637,74.1099,74.1188,7488.0
2019-03-05 13:05:00,82.58,82.62,82.55,82.56,3541.0,74.1009,74.1368,74.074,74.0829,3541.0
2019-03-05 13:10:00,82.56,82.68,82.55,82.67,6817.0,74.0829,74.1906,74.074,74.1816,6817.0
2019-03-05 13:15:00,82.67,82.67,82.58,82.58,8027.0,74.1816,74.1816,74.1009,74.1009,8027.0
2019-03-05 13:20:00,82.58,82.6,82.48,82.5,10444.0,74.1009,74.1188,74.0112,74.0291,10444.0
2019-03-05 13:25:00,82.51,82.52,82.36,82.36,9561.0,74.0381,74.047,73.9035,73.9035,9561.0
2019-03-05 13:30:00,82.37,82.45,82.35,82.45,5622.0,73.9124,73.9842,73.8945,73.9842,5622.0
2019-03-05 13:35:00,82.44,82.49,82.43,82.47,6576.0,73.9753,74.0201,73.9663,74.0022,6576.0
2019-03-05 13:40:00,82.43,82.46,82.4,82.44,13693.0,73.9663,73.9932,73.9394,73.9753,13693.0
2019-03-05 13:45:00,82.45,82.58,82.45,82.58,9129.0,73.9842,74.1009,73.9842,74.1009,9129.0
2019-03-05 13:50:00,82.59,82.61,82.58,82.59,3379.0,74.1099,74.1278,74.1009,74.1099,3379.0
2019-03-05 13:55:00,82.6,82.62,82.53,82.57,8670.0,74.1188,74.1368,74.056,74.0919,8670.0
2019-03-05 14:00:00,82.56,82.78,82.54,82.77,8382.0,74.0829,74.2803,74.065,74.2714,8382.0
2019-03-05 14:05:00,82.76,82.82,82.68,82.68,6329.0,74.2624,74.3162,74.1906,74.1906,6329.0
2019-03-05 14:10:00,82.67,82.75,82.67,82.74,7149.0,74.1816,74.2534,74.1816,74.2445,7149.0
2019-03-05 14:15:00,82.76,82.82,82.76,82.78,7340.0,74.2624,74.3162,74.2624,74.2803,7340.0
2019-03-05 14:20:00,82.78,82.83,82.73,82.73,6463.0,74.2803,74.3252,74.2355,74.2355,6463.0
2019-03-05 14:25:00,82.72,82.79,82.68,82.79,8492.0,74.2265,74.2893,74.1906,74.2893,8492.0
2019-03-05 14:30:00,82.8,82.88,82.77,82.8,21050.0,74.2983,74.3701,74.2714,74.2983,21050.0
2019-03-05 14:35:00,82.81,82.84,82.76,82.84,11103.0,74.3073,74.3342,74.2624,74.3342,11103.0
2019-03-05 14:40:00,82.85,82.88,82.81,82.87,29705.0,74.3432,74.3701,74.3073,74.3611,29705.0
2019-03-05 14:45:00,82.87,82.96,82.86,82.92,21486.0,74.3611,74.4419,74.3521,74.406,21486.0
2019-03-05 14:50:00,82.92,82.99,82.91,82.96,9315.0,74.406,74.4688,74.397,74.4419,9315.0
2019-03-05 14:55:00,82.97,83.03,82.91,83.01,29595.0,74.4508,74.5047,74.397,74.4867,29595.0
2019-03-05 15:00:00,83.0,83.07,82.94,83.06,13165.0,74.4778,74.5406,74.4239,74.5316,13165.0
2019-03-05 15:05:00,83.04,83.05,82.94,82.94,10397.0,74.5137,74.5226,74.4239,74.4239,10397.0
2019-03-05 15:10:00,82.94,82.98,82.86,82.89,20373.0,74.4239,74.4598,74.3521,74.3791,20373.0
2019-03-05 15:15:00,82.89,82.91,82.84,82.84,13880.0,74.3791,74.397,74.3342,74.3342,13880.0
2019-03-05 15:20:00,82.84,82.84,82.8,82.83,11146.0,74.3342,74.3342,74.2983,74.3252,11146.0
2019-03-05 15:25:00,82.83,82.87,82.8,82.8,11713.0,74.3252,74.3611,74.2983,74.2983,11713.0
2019-03-05 15:30:00,82.8,82.85,82.76,82.84,19806.0,74.2983,74.3432,74.2624,74.3342,19806.0
2019-03-05 15:35:00,82.83,82.99,82.83,82.95,28071.0,74.3252,74.4688,74.3252,74.4329,28071.0
2019-03-05 15:40:00,82.94,83.06,82.94,83.05,27214.0,74.4239,74.5316,74.4239,74.5226,27214.0
2019-03-05 15:45:00,83.05,83.11,83.04,83.06,36151.0,74.5226,74.5765,74.5137,74.5316,36151.0
2019-03-05 15:50:00,83.06,83.08,83.0,83.02,45763.0,74.5316,74.5495,74.4778,74.4957,45763.0
2019-03-05 15:55:00,83.01,83.04,82.88,82.96,134139.0,74.4867,74.5137,74.3701,74.4419,134139.0
2019-03-06 09:30:00,82.76,83.37,82.76,83.24,26763.0,74.2624,74.8098,74.2624,74.6931,26763.0
2019-03-06 09:35:00,83.15,83.19,82.98,82.98,9035.0,74.6124,74.6483,74.4598,74.4598,9035.0
2019-03-06 09:40:00,82.95,83.12,82.79,82.86,7891.0,74.4329,74.5854,74.2893,74.3521,7891.0
2019-03-06 09:45:00,82.79,82.89,82.73,82.78,15228.0,74.2893,74.3791,74.2355,74.2803,15228.0
2019-03-06 09:50:00,82.81,82.85,82.69,82.85,8126.0,74.3073,74.3432,74.1996,74.3432,8126.0
2019-03-06 09:55:00,82.82,82.99,82.78,82.94,6850.0,74.3162,74.4688,74.2803,74.4239,6850.0
2019-03-06 10:00:00,82.92,82.98,82.81,82.91,17132.0,74.406,74.4598,74.3073,74.397,17132.0
2019-03-06 10:05:00,82.94,83.15,82.91,83.15,6292.0,74.4239,74.6124,74.397,74.6124,6292.0
2019-03-06 10:10:00,83.17,83.2,83.05,83.15,8817.0,74.6303,74.6572,74.5226,74.6124,8817.0
2019-03-06 10:15:00,83.16,83.2,83.04,83.06,4147.0,74.6213,74.6572,74.5137,74.5316,4147.0
2019-03-06 10:20:00,83.11,83.3,83.11,83.27,8934.0,74.5765,74.747,74.5765,74.72,8934.0
2019-03-06 10:25:00,83.26,83.35,83.02,83.02,13119.0,74.7111,74.7918,74.4957,74.4957,13119.0
2019-03-06 10:30:00,83.02,83.22,83.01,83.16,16025.0,74.4957,74.6752,74.4867,74.6213,16025.0
2019-03-06 10:35:00,83.12,83.36,83.1,83.36,12880.0,74.5854,74.8008,74.5675,74.8008,12880.0
2019-03-06 10:40:00,83.32,83.4,83.24,83.4,15814.0,74.7649,74.8367,74.6931,74.8367,15814.0
2019-03-06 10:45:00,83.42,83.46,83.3,83.32,10963.0,74.8546,74.8905,74.747,74.7649,10963.0
2019-03-06 10:50:00,83.32,83.37,83.28,83.36,9201.0,74.7649,74.8098,74.729,74.8008,9201.0
2019-03-06 10:55:00,83.37,83.46,83.27,83.33,13489.0,74.8098,74.8905,74.72,74.7739,13489.0
2019-03-06 11:00:00,83.3,83.32,83.19,83.19,4815.0,74.747,74.7649,74.6483,74.6483,4815.0
2019-03-06 11:05:00,83.13,83.35,83.13,83.33,7484.0,74.5944,74.7918,74.5944,74.7739,7484.0
2019-03-06 11:10:00,83.31,83.44,83.29,83.44,8700.0,74.7559,74.8726,74.738,74.8726,8700.0
2019-03-06 11:15:00,83.46,83.46,83.36,83.38,8470.0,74.8905,74.8905,74.8008,74.8187,8470.0
2019-03-06 11:20:00,83.38,83.39,83.22,83.23,5404.0,74.8187,74.8277,74.6752,74.6841,5404.0
2019-03-06 11:25:00,83.22,83.29,83.2,83.24,5019.0,74.6752,74.738,74.6572,74.6931,5019.0
2019-03-06 11:30:00,83.24,83.32,83.23,83.29,5867.0,74.6931,74.7649,74.6841,74.738,5867.0
2019-03-06 11:35:00,83.26,83.31,83.24,83.27,3129.0,74.7111,74.7559,74.6931,74.72,3129.0
2019-03-06 11:40:00,83.21,83.24,83.14,83.16,7250.0,74.6662,74.6931,74.6034,74.6213,7250.0
2019-03-06 11:45:00,83.15,83.22,83.07,83.07,7627.0,74.6124,74.6752,74.5406,74.5406,7627.0
2019-03-06 11:50:00,83.07,83.07,82.91,82.97,8325.0,74.5406,74.5406,74.397,74.4508,8325.0
2019-03-06 11:55:00,82.99,83.02,82.94,82.98,5400.0,74.4688,74.4957,74.4239,74.4598,5400.0
2019-03-06 12:00:00,82.96,83.09,82.95,83.04,13409.0,74.4419,74.5585,74.4329,74.5137,13409.0
2019-03-06 12:05:00,83.03,83.15,83.02,83.11,5887.0,74.5047,74.6124,74.4957,74.5765,5887.0
2019-03-06 12:10:00,83.11,83.12,83.05,83.07,5943.0,74.5765,74.5854,74.5226,74.5406,5943.0
2019-03-06 12:15:00,83.09,83.13,82.96,82.96,4207.0,74.5585,74.5944,74.4419,74.4419,4207.0
2019-03-06 12:20:00,82.95,83.05,82.88,82.89,20484.0,74.4329,74.5226,74.3701,74.3791,20484.0
2019-03-06 12:25:00,82.9,82.92,82.85,82.85,4508.0,74.388,74.406,74.3432,74.3432,4508.0
2019-03-06 12:30:00,82.91,82.92,82.81,82.89,4101.0,74.397,74.406,74.3073,74.3791,4101.0
2019-03-06 12:35:00,82.89,82.92,82.85,82.88,5856.0,74.3791,74.406,74.3432,74.3701,5856.0
2019-03-06 12:40:00,82.83,82.9,82.81,82.81,4113.0,74.3252,74.388,74.3073,74.3073,4113.0
2019-03-06 12:45:00,82.79,82.84,82.71,82.73,4995.0,74.2893,74.3342,74.2175,74.2355,4995.0
2019-03-06 12:50:00,82.76,82.86,82.71,82.75,7716.0,74.2624,74.3521,74.2175,74.2534,7716.0
2019-03-06 12:55:00,82.74,82.75,82.68,82.69,3230.0,74.2445,74.2534,74.1906,74.1996,3230.0
2019-03-06 13:00:00,82.71,82.77,82.68,82.73,6000.0,74.2175,74.2714,74.1906,74.2355,6000.0
2019-03-06 13:05:00,82.74,82.75,82.68,82.68,6617.0,74.2445,74.2534,74.1906,74.1906,6617.0
2019-03-06 13:10:00,82.67,82.79,82.67,82.74,9695.0,74.1816,74.2893,74.1816,74.2445,9695.0
2019-03-06 13:15:00,82.74,82.85,82.67,82.82,6614.0,74.2445,74.3432,74.1816,74.3162,6614.0
2019-03-06 13:20:00,82.8,82.8,82.7,82.74,5447.0,74.2983,74.2983,74.2086,74.2445,5447.0
2019-03-06 13:25:00,82.72,82.83,82.72,82.74,7910.0,74.2265,74.3252,74.2265,74.2445,7910.0
2019-03-06 13:30:00,82.78,82.88,82.78,82.85,5926.0,74.2803,74.3701,74.2803,74.3432,5926.0
2019-03-06 13:35:00,82.82,82.9,82.75,82.9,9550.0,74.3162,74.388,74.2534,74.388,9550.0
2019-03-06 13:40:00,82.92,82.92,82.79,82.82,5969.0,74.406,74.406,74.2893,74.3162,5969.0
2019-03-06 13:45:00,82.8,82.8,82.67,82.69,5830.0,74.2983,74.2983,74.1816,74.1996,5830.0
2019-03-06 13:50:00,82.69,82.8,82.67,82.8,9939.0,74.1996,74.2983,74.1816,74.2983,9939.0
2019-03-06 13:55:00,82.81,82.95,82.81,82.91,8287.0,74.3073,74.4329,74.3073,74.397,8287.0
2019-03-06 14:00:00,82.92,83.01,82.9,83.01,9495.0,74.406,74.4867,74.388,74.4867,9495.0
2019-03-06 14:05:00,83.01,83.05,82.93,83.0,55349.0,74.4867,74.5226,74.4149,74.4778,55349.0
2019-03-06 14:10:00,83.03,83.18,83.02,83.16,28752.0,74.5047,74.6393,74.4957,74.6213,28752.0
2019-03-06 14:15:00,83.18,83.2,83.09,83.11,17281.0,74.6393,74.6572,74.5585,74.5765,17281.0
2019-03-06 14:20:00,83.11,83.14,83.05,83.13,12565.0,74.5765,74.6034,74.5226,74.5944,12565.0
2019-03-06 14:25:00,83.13,83.14,82.98,83.0,6322.0,74.5944,74.6034,74.4598,74.4778,6322.0
2019-03-06 14:30:00,83.0,83.04,82.83,82.85,36958.0,74.4778,74.5137,74.3252,74.3432,36958.0
2019-03-06 14:35:00,82.86,83.0,82.84,82.94,10818.0,74.3521,74.4778,74.3342,74.4239,10818.0
2019-03-06 14:40:00,82.94,82.96,82.85,82.87,7268.0,74.4239,74.4419,74.3432,74.3611,7268.0
2019-03-06 14:45:00,82.85,82.91,82.85,82.86,10741.0,74.3432,74.397,74.3432,74.3521,10741.0
2019-03-06 14:50:00,82.87,82.91,82.78,82.85,14580.0,74.3611,74.397,74.2803,74.3432,14580.0
2019-03-06 14:55:00,82.84,82.9,82.74,82.74,8761.0,74.3342,74.388,74.2445,74.2445,8761.0
2019-03-06 15:00:00,82.74,82.82,82.73,82.76,19638.0,74.2445,74.3162,74.2355,74.2624,19638.0
2019-03-06 15:05:00,82.76,82.79,82.72,82.75,13962.0,74.2624,74.2893,74.2265,74.2534,13962.0
2019-03-06 15:10:00,82.75,82.8,82.74,82.78,51741.0,74.2534,74.2983,74.2445,74.2803,51741.0
2019-03-06 15:15:00,82.76,82.79,82.68,82.68,36802.0,74.2624,74.2893,74.1906,74.1906,36802.0
2019-03-06 15:20:00,82.67,82.72,82.62,82.62,23280.0,74.1816,74.2265,74.1368,74.1368,23280.0
2019-03-06 15:25:00,82.61,82.63,82.5,82.6,16929.0,74.1278,74.1458,74.0291,74.1188,16929.0
2019-03-06 15:30:00,82.6,82.66,82.6,82.66,14612.0,74.1188,74.1727,74.1188,74.1727,14612.0
2019-03-06 15:35:00,82.65,82.69,82.64,82.66,20369.0,74.1637,74.1996,74.1547,74.1727,20369.0
2019-03-06 15:40:00,82.67,82.77,82.63,82.76,41735.0,74.1816,74.2714,74.1458,74.2624,41735.0
2019-03-06 15:45:00,82.75,82.76,82.61,82.62,36889.0,74.2534,74.2624,74.1278,74.1368,36889.0
2019-03-06 15:50:00,82.61,82.65,82.56,82.56,72508.0,74.1278,74.1637,74.0829,74.0829,72508.0
2019-03-06 15:55:00,82.57,82.59,82.48,82.52,109652.0,74.0919,74.1099,74.0112,74.047,109652.0
2019-03-07 09:30:00,82.22,82.29,81.77,81.95,25735.0,73.7778,73.8407,73.3741,73.5356,25735.0
2019-03-07 09:35:00,81.81,81.81,81.24,81.39,12970.0,73.4099,73.4099,72.8985,73.0331,12970.0
2019-03-07 09:40:00,81.44,81.59,81.31,81.44,24140.0,73.0779,73.2125,72.9613,73.0779,24140.0
2019-03-07 09:45:00,81.43,81.46,81.2,81.31,14668.0,73.069,73.0959,72.8626,72.9613,14668.0
2019-03-07 09:50:00,81.31,81.48,81.19,81.25,40676.0,72.9613,73.1138,72.8536,72.9074,40676.0
2019-03-07 09:55:00,81.22,81.32,81.11,81.24,17344.0,72.8805,72.9703,72.7818,72.8985,17344.0
2019-03-07 10:00:00,81.22,81.27,81.15,81.19,61074.0,72.8805,72.9254,72.8177,72.8536,61074.0
2019-03-07 10:05:00,81.19,81.21,81.04,81.08,16465.0,72.8536,72.8716,72.719,72.7549,16465.0
2019-03-07 10:10:00,81.11,81.31,81.05,81.29,20617.0,72.7818,72.9613,72.728,72.9433,20617.0
2019-03-07 10:15:00,81.26,81.36,81.16,81.22,22051.0,72.9164,73.0062,72.8267,72.8805,22051.0
2019-03-07 10:20:00,81.2,81.35,81.11,81.27,8186.0,72.8626,72.9972,72.7818,72.9254,8186.0
2019-03-07 10:25:00,81.29,81.57,81.26,81.57,9013.0,72.9433,73.1946,72.9164,73.1946,9013.0
2019-03-07 10:30:00,81.57,81.77,81.5,81.73,13651.0,73.1946,73.3741,73.1318,73.3382,13651.0
2019-03-07 10:35:00,81.71,81.75,81.64,81.64,11305.0,73.3202,73.3561,73.2574,73.2574,11305.0
2019-03-07 10:40:00,81.62,81.65,81.51,81.57,11063.0,73.2395,73.2664,73.1407,73.1946,11063.0
2019-03-07 10:45:00,81.59,81.85,81.57,81.84,7900.0,73.2125,73.4458,73.1946,73.4369,7900.0
2019-03-07 10:50:00,81.87,81.88,81.74,81.84,14399.0,73.4638,73.4728,73.3471,73.4369,14399.0
2019-03-07 10:55:00,81.86,81.92,81.75,81.75,20771.0,73.4548,73.5087,73.3561,73.3561,20771.0
2019-03-07 11:00:00,81.74,81.76,81.49,81.49,20458.0,73.3471,73.3651,73.1228,73.1228,20458.0
2019-03-07 11:05:00,81.5,81.51,81.39,81.43,12104.0,73.1318,73.1407,73.0331,73.069,12104.0
2019-03-07 11:10:00,81.43,81.45,81.33,81.38,16133.0,73.069,73.0869,72.9792,73.0241,16133.0
2019-03-07 11:15:00,81.39,81.39,81.21,81.29,19642.0,73.0331,73.0331,72.8716,72.9433,19642.0
2019-03-07 11:20:00,81.28,81.34,81.25,81.34,8509.0,72.9344,72.9882,72.9074,72.9882,8509.0
2019-03-07 11:25:00,81.36,81.47,81.35,81.41,12813.0,73.0062,73.1049,72.9972,73.051,12813.0
2019-03-07 11:30:00,81.42,81.62,81.42,81.57,16180.0,73.06,73.2395,73.06,73.1946,16180.0
2019-03-07 11:35:00,81.56,81.65,81.52,81.53,15758.0,73.1856,73.2664,73.1497,73.1587,15758.0
2019-03-07 11:40:00,81.53,81.6,81.5,81.58,5606.0,73.1587,73.2215,73.1318,73.2036,5606.0
2019-03-07 11:45:00,81.62,81.63,81.45,81.45,9972.0,73.2395,73.2484,73.0869,73.0869,9972.0
2019-03-07 11:50:00,81.44,81.45,81.22,81.22,7913.0,73.0779,73.0869,72.8805,72.8805,7913.0
2019-03-07 11:55:00,81.22,81.27,81.13,81.14,17420.0,72.8805,72.9254,72.7998,72.8087,17420.0
2019-03-07 12:00:00,81.12,81.23,81.06,81.2,19951.0,72.7908,72.8895,72.737,72.8626,19951.0
2019-03-07 12:05:00,81.19,81.32,81.13,81.24,14068.0,72.8536,72.9703,72.7998,72.8985,14068.0
2019-03-07 12:10:00,81.26,81.36,81.25,81.34,7786.0,72.9164,73.0062,72.9074,72.9882,7786.0
2019-03-07 12:15:00,81.38,81.38,81.22,81.24,6174.0,73.0241,73.0241,72.8805,72.8985,6174.0
2019-03-07 12:20:00,81.26,81.28,81.16,81.19,6459.0,72.9164,72.9344,72.8267,72.8536,6459.0
2019-03-07 12:25:00,81.2,81.34,81.2,81.25,10920.0,72.8626,72.9882,72.8626,72.9074,10920.0
2019-03-07 12:30:00,81.23,81.32,81.1,81.28,50933.0,72.8895,72.9703,72.7728,72.9344,50933.0
2019-03-07 12:35:00,81.28,81.43,81.22,81.39,9213.0,72.9344,73.069,72.8805,73.0331,9213.0
2019-03-07 12:40:00,81.38,81.41,81.31,81.36,3200.0,73.0241,73.051,72.9613,73.0062,3200.0
2019-03-07 12:45:00,81.38,81.46,81.34,81.4,4850.0,73.0241,73.0959,72.9882,73.042,4850.0
2019-03-07 12:50:00,81.39,81.59,81.36,81.59,6239.0,73.0331,73.2125,73.0062,73.2125,6239.0
2019-03-07 12:55:00,81.61,81.65,81.57,81.58,6990.0,73.2305,73.2664,73.1946,73.2036,6990.0
2019-03-07 13:00:00,81.57,81.61,81.52,81.53,4325.0,73.1946,73.2305,73.1497,73.1587,4325.0
2019-03-07 13:05:00,81.49,81.56,81.48,81.51,15961.0,73.1228,73.1856,73.1138,73.1407,15961.0
2019-03-07 13:10:00,81.53,81.6,81.47,81.5,25547.0,73.1587,73.2215,73.1049,73.1318,25547.0
2019-03-07 13:15:00,81.51,81.53,81.39,81.42,10126.0,73.1407,73.1587,73.0331,73.06,10126.0
2019-03-07 13:20:00,81.41,81.46,81.36,81.41,17006.0,73.051,73.0959,73.0062,73.051,17006.0
2019-03-07 13:25:00,81.41,81.5,81.4,81.5,8494.0,73.051,73.1318,73.042,73.1318,8494.0
2019-03-07 13:30:00,81.49,81.5,81.39,81.41,7825.0,73.1228,73.1318,73.0331,73.051,7825.0
2019-03-07 13:35:00,81.42,81.46,81.38,81.45,7001.0,73.06,73.0959,73.0241,73.0869,7001.0
2019-03-07 13:40:00,81.45,81.51,81.44,81.51,6600.0,73.0869,73.1407,73.0779,73.1407,6600.0
2019-03-07 13:45:00,81.51,81.58,81.49,81.58,6062.0,73.1407,73.2036,73.1228,73.2036,6062.0
2019-03-07 13:50:00,81.62,81.62,81.43,81.43,8298.0,73.2395,73.2395,73.069,73.069,8298.0
2019-03-07 13:55:00,81.42,81.42,81.37,81.39,5045.0,73.06,73.06,73.0151,73.0331,5045.0
2019-03-07 14:00:00,81.38,81.45,81.31,81.34,11051.0,73.0241,73.0869,72.9613,72.9882,11051.0
2019-03-07 14:05:00,81.36,81.37,81.24,81.28,11141.0,73.0062,73.0151,72.8985,72.9344,11141.0
2019-03-07 14:10:00,81.27,81.27,81.16,81.16,9881.0,72.9254,72.9254,72.8267,72.8267,9881.0
2019-03-07 14:15:00,81.15,81.22,81.14,81.22,8469.0,72.8177,72.8805,72.8087,72.8805,8469.0
2019-03-07 14:20:00,81.22,81.32,81.22,81.23,13629.0,72.8805,72.9703,72.8805,72.8895,13629.0
2019-03-07 14:25:00,81.21,81.3,81.19,81.29,7157.0,72.8716,72.9523,72.8536,72.9433,7157.0
2019-03-07 14:30:00,81.29,81.36,81.11,81.16,10884.0,72.9433,73.0062,72.7818,72.8267,10884.0
2019-03-07 14:35:00,81.16,81.16,81.05,81.11,14926.0,72.8267,72.8267,72.728,72.7818,14926.0
2019-03-07 14:40:00,81.12,81.19,81.09,81.19,39336.0,72.7908,72.8536,72.7639,72.8536,39336.0
2019-03-07 14:45:00,81.15,81.19,81.04,81.12,15845.0,72.8177,72.8536,72.719,72.7908,15845.0
2019-03-07 14:50:00,81.11,81.18,81.01,81.02,15705.0,72.7818,72.8446,72.6921,72.7011,15705.0
2019-03-07 14:55:00,81.03,81.1,80.94,80.99,15323.0,72.71,72.7728,72.6293,72.6741,15323.0
2019-03-07 15:00:00,81.0,81.01,80.82,80.87,17764.0,72.6831,72.6921,72.5216,72.5665,17764.0
2019-03-07 15:05:00,80.88,80.95,80.81,80.92,15580.0,72.5754,72.6382,72.5126,72.6113,15580.0
2019-03-07 15:10:00,80.9,81.07,80.87,80.98,26180.0,72.5934,72.7459,72.5665,72.6652,26180.0
2019-03-07 15:15:00,80.97,81.16,80.97,81.14,23321.0,72.6562,72.8267,72.6562,72.8087,23321.0
2019-03-07 15:20:00,81.16,81.16,81.01,81.04,19826.0,72.8267,72.8267,72.6921,72.719,19826.0
2019-03-07 15:25:00,81.05,81.14,80.99,81.0,24287.0,72.728,72.8087,72.6741,72.6831,24287.0
2019-03-07 15:30:00,81.01,81.27,80.98,81.18,26330.0,72.6921,72.9254,72.6652,72.8446,26330.0
2019-03-07 15:35:00,81.18,81.42,81.18,81.42,40456.0,72.8446,73.06,72.8446,73.06,40456.0
2019-03-07 15:40:00,81.4,81.47,81.32,81.38,36510.0,73.042,73.1049,72.9703,73.0241,36510.0
2019-03-07 15:45:00,81.36,81.52,81.33,81.41,63978.0,73.0062,73.1497,72.9792,73.051,63978.0
2019-03-07 15:50:00,81.41,81.41,81.28,81.31,49186.0,73.051,73.051,72.9344,72.9613,49186.0
2019-03-07 15:55:00,81.31,81.43,81.24,81.29,178082.0,72.9613,73.069,72.8985,72.9433,178082.0
2019-03-08 09:30:00,80.44,80.44,80.08,80.3,71337.0,72.1806,72.1806,71.8576,72.055,71337.0
2019-03-08 09:35:00,80.32,81.01,80.31,80.97,13285.0,72.0729,72.6921,72.064,72.6562,13285.0
2019-03-08 09:40:00,80.92,80.92,80.61,80.62,16161.0,72.6113,72.6113,72.3332,72.3421,16161.0
2019-03-08 09:45:00,80.62,80.8,80.62,80.66,22506.0,72.3421,72.5037,72.3421,72.378,22506.0
2019-03-08 09:50:00,80.66,80.71,80.53,80.6,33471.0,72.378,72.4229,72.2614,72.3242,33471.0
2019-03-08 09:55:00,80.61,80.67,80.52,80.59,27994.0,72.3332,72.387,72.2524,72.3152,27994.0
2019-03-08 10:00:00,80.56,80.76,80.49,80.74,21281.0,72.2883,72.4678,72.2255,72.4498,21281.0
2019-03-08 10:05:00,80.73,80.89,80.62,80.87,26868.0,72.4408,72.5844,72.3421,72.5665,26868.0
2019-03-08 10:10:00,80.88,80.96,80.76,80.87,38924.0,72.5754,72.6472,72.4678,72.5665,38924.0
2019-03-08 10:15:00,80.91,80.97,80.74,80.76,17998.0,72.6024,72.6562,72.4498,72.4678,17998.0
2019-03-08 10:20:00,80.76,81.01,80.72,80.93,17287.0,72.4678,72.6921,72.4319,72.6203,17287.0
2019-03-08 10:25:00,80.92,81.09,80.9,81.06,12116.0,72.6113,72.7639,72.5934,72.737,12116.0
2019-03-08 10:30:00,81.06,81.11,81.05,81.09,10000.0,72.737,72.7818,72.728,72.7639,10000.0
2019-03-08 10:35:00,81.1,81.34,81.1,81.22,15771.0,72.7728,72.9882,72.7728,72.8805,15771.0
2019-03-08 10:40:00,81.21,81.33,81.09,81.28,42566.0,72.8716,72.9792,72.7639,72.9344,42566.0
2019-03-08 10:45:00,81.29,81.35,81.23,81.32,61737.0,72.9433,72.9972,72.8895,72.9703,61737.0
2019-03-08 10:50:00,81.32,81.32,81.07,81.11,18657.0,72.9703,72.9703,72.7459,72.7818,18657.0
2019-03-08 10:55:00,81.11,81.15,80.93,80.97,12543.0,72.7818,72.8177,72.6203,72.6562,12543.0
2019-03-08 11:00:00,80.98,80.99,80.88,80.92,9875.0,72.6652,72.6741,72.5754,72.6113,9875.0
2019-03-08 11:05:00,80.91,80.97,80.85,80.9,8839.0,72.6024,72.6562,72.5485,72.5934,8839.0
2019-03-08 11:10:00,80.89,80.99,80.79,80.89,11565.0,72.5844,72.6741,72.4947,72.5844,11565.0
2019-03-08 11:15:00,80.91,80.94,80.83,80.84,8499.0,72.6024,72.6293,72.5306,72.5395,8499.0
2019-03-08 11:20:00,80.86,80.94,80.81,80.94,6871.0,72.5575,72.6293,72.5126,72.6293,6871.0
2019-03-08 11:25:00,80.96,81.07,80.95,80.97,8100.0,72.6472,72.7459,72.6382,72.6562,8100.0
2019-03-08 11:30:00,80.95,81.03,80.88,80.92,5537.0,72.6382,72.71,72.5754,72.6113,5537.0
2019-03-08 11:35:00,80.9,80.95,80.87,80.91,4100.0,72.5934,72.6382,72.5665,72.6024,4100.0
2019-03-08 11:40:00,80.92,80.98,80.87,80.98,7133.0,72.6113,72.6652,72.5665,72.6652,7133.0
2019-03-08 11:45:00,80.97,81.06,80.92,80.93,6884.0,72.6562,72.737,72.6113,72.6203,6884.0
2019-03-08 11:50:00,80.92,80.98,80.86,80.96,5774.0,72.6113,72.6652,72.5575,72.6472,5774.0
2019-03-08 11:55:00,80.94,80.94,80.86,80.86,7616.0,72.6293,72.6293,72.5575,72.5575,7616.0
2019-03-08 12:00:00,80.85,80.87,80.83,80.86,4887.0,72.5485,72.5665,72.5306,72.5575,4887.0
2019-03-08 12:05:00,80.83,80.87,80.81,80.84,4946.0,72.5306,72.5665,72.5126,72.5395,4946.0
2019-03-08 12:10:00,80.83,80.94,80.83,80.94,5183.0,72.5306,72.6293,72.5306,72.6293,5183.0
2019-03-08 12:15:00,80.93,80.99,80.92,80.93,7893.0,72.6203,72.6741,72.6113,72.6203,7893.0
2019-03-08 12:20:00,80.93,81.01,80.92,80.96,5224.0,72.6203,72.6921,72.6113,72.6472,5224.0
2019-03-08 12:25:00,80.97,81.06,80.97,81.04,4569.0,72.6562,72.737,72.6562,72.719,4569.0
2019-03-08 12:30:00,81.02,81.06,80.96,80.96,6644.0,72.7011,72.737,72.6472,72.6472,6644.0
2019-03-08 12:35:00,80.95,80.98,80.86,80.9,18619.0,72.6382,72.6652,72.5575,72.5934,18619.0
2019-03-08 12:40:00,80.9,80.94,80.86,80.88,9630.0,72.5934,72.6293,72.5575,72.5754,9630.0
2019-03-08 12:45:00,80.87,80.88,80.78,80.78,6657.0,72.5665,72.5754,72.4857,72.4857,6657.0
2019-03-08 12:50:00,80.79,80.83,80.79,80.82,10963.0,72.4947,72.5306,72.4947,72.5216,10963.0
2019-03-08 12:55:00,80.83,80.85,80.68,80.71,5351.0,72.5306,72.5485,72.396,72.4229,5351.0
2019-03-08 13:00:00,80.73,80.79,80.71,80.79,4307.0,72.4408,72.4947,72.4229,72.4947,4307.0
2019-03-08 13:05:00,80.79,80.82,80.75,80.79,7537.0,72.4947,72.5216,72.4588,72.4947,7537.0
2019-03-08 13:10:00,80.79,80.87,80.77,80.82,5329.0,72.4947,72.5665,72.4767,72.5216,5329.0
2019-03-08 13:15:00,80.81,80.85,80.75,80.78,9500.0,72.5126,72.5485,72.4588,72.4857,9500.0
2019-03-08 13:20:00,80.78,80.8,80.73,80.8,6597.0,72.4857,72.5037,72.4408,72.5037,6597.0
2019-03-08 13:25:00,80.79,80.86,80.77,80.86,6139.0,72.4947,72.5575,72.4767,72.5575,6139.0
2019-03-08 13:30:00,80.87,80.89,80.8,80.88,10265.0,72.5665,72.5844,72.5037,72.5754,10265.0
2019-03-08 13:35:00,80.87,80.98,80.85,80.98,6767.0,72.5665,72.6652,72.5485,72.6652,6767.0
2019-03-08 13:40:00,80.99,81.04,80.96,80.96,5591.0,72.6741,72.719,72.6472,72.6472,5591.0
2019-03-08 13:45:00,80.96,80.97,80.91,80.92,14771.0,72.6472,72.6562,72.6024,72.6113,14771.0
2019-03-08 13:50:00,80.93,80.97,80.89,80.95,8544.0,72.6203,72.6562,72.5844,72.6382,8544.0
2019-03-08 13:55:00,80.93,80.96,80.89,80.94,8282.0,72.6203,72.6472,72.5844,72.6293,8282.0
2019-03-08 14:00:00,80.95,80.95,80.84,80.87,5941.0,72.6382,72.6382,72.5395,72.5665,5941.0
2019-03-08 14:05:00,80.86,80.96,80.86,80.96,11219.0,72.5575,72.6472,72.5575,72.6472,11219.0
2019-03-08 14:10:00,80.96,81.0,80.91,80.94,9324.0,72.6472,72.6831,72.6024,72.6293,9324.0
2019-03-08 14:15:00,80.94,81.06,80.94,81.05,18241.0,72.6293,72.737,72.6293,72.728,18241.0
2019-03-08 14:20:00,81.05,81.15,81.04,81.14,25859.0,72.728,72.8177,72.719,72.8087,25859.0
2019-03-08 14:25:00,81.14,81.17,81.09,81.1,18369.0,72.8087,72.8357,72.7639,72.7728,18369.0
2019-03-08 14:30:00,81.11,81.16,81.07,81.09,9116.0,72.7818,72.8267,72.7459,72.7639,9116.0
2019-03-08 14:35:00,81.1,81.13,81.07,81.07,12900.0,72.7728,72.7998,72.7459,72.7459,12900.0
2019-03-08 14:40:00,81.06,81.16,81.06,81.14,8437.0,72.737,72.8267,72.737,72.8087,8437.0
2019-03-08 14:45:00,81.12,81.18,81.1,81.15,14911.0,72.7908,72.8446,72.7728,72.8177,14911.0
2019-03-08 14:50:00,81.15,81.32,81.15,81.28,13921.0,72.8177,72.9703,72.8177,72.9344,13921.0
2019-03-08 14:55:00,81.28,81.3,81.15,81.18,12145.0,72.9344,72.9523,72.8177,72.8446,12145.0
2019-03-08 15:00:00,81.19,81.24,81.15,81.2,12916.0,72.8536,72.8985,72.8177,72.8626,12916.0
2019-03-08 15:05:00,81.2,81.25,81.16,81.2,17336.0,72.8626,72.9074,72.8267,72.8626,17336.0
2019-03-08 15:10:00,81.19,81.19,81.06,81.14,11629.0,72.8536,72.8536,72.737,72.8087,11629.0
2019-03-08 15:15:00,81.14,81.14,81.03,81.09,13930.0,72.8087,72.8087,72.71,72.7639,13930.0
2019-03-08 15:20:00,81.11,81.11,81.02,81.02,14846.0,72.7818,72.7818,72.7011,72.7011,14846.0
2019-03-08 15:25:00,81.01,81.08,81.0,81.03,12206.0,72.6921,72.7549,72.6831,72.71,12206.0
2019-03-08 15:30:00,81.02,81.19,81.0,81.13,24031.0,72.7011,72.8536,72.6831,72.7998,24031.0
2019-03-08 15:35:00,81.15,81.15,80.96,81.01,34703.0,72.8177,72.8177,72.6472,72.6921,34703.0
2019-03-08 15:40:00,81.02,81.2,81.01,81.19,24069.0,72.7011,72.8626,72.6921,72.8536,24069.0
2019-03-08 15:45:00,81.19,81.23,81.14,81.18,43920.0,72.8536,72.8895,72.8087,72.8446,43920.0
2019-03-08 15:50:00,81.18,81.33,81.18,81.31,42008.0,72.8446,72.9792,72.8446,72.9613,42008.0
2019-03-08 15:55:00,81.31,81.43,81.3,81.35,117891.0,72.9613,73.069,72.9523,72.9972,117891.0
2019-03-11 09:30:00,81.96,82.28,81.96,82.15,37490.0,73.5445,73.8317,73.5445,73.715,37490.0
2019-03-11 09:35:00,82.15,82.3,81.98,82.24,31775.0,73.715,73.8496,73.5625,73.7958,31775.0
2019-03-11 09:40:00,82.19,82.22,82.01,82.03,5092.0,73.7509,73.7778,73.5894,73.6074,5092.0
2019-03-11 09:45:00,82.02,82.14,81.86,82.11,10349.0,73.5984,73.7061,73.4548,73.6791,10349.0
2019-03-11 09:50:00,82.09,82.17,81.98,82.17,7515.0,73.6612,73.733,73.5625,73.733,7515.0
2019-03-11 09:55:00,82.16,82.28,82.16,82.23,38590.0,73.724,73.8317,73.724,73.7868,38590.0
2019-03-11 10:00:00,82.22,82.3,82.14,82.28,13862.0,73.7778,73.8496,73.7061,73.8317,13862.0
2019-03-11 10:05:00,82.26,82.39,82.21,82.39,9577.0,73.8137,73.9304,73.7689,73.9304,9577.0
2019-03-11 10:10:00,82.4,82.44,82.22,82.28,18958.0,73.9394,73.9753,73.7778,73.8317,18958.0
2019-03-11 10:15:00,82.3,82.47,82.24,82.42,18873.0,73.8496,74.0022,73.7958,73.9573,18873.0
2019-03-11 10:20:00,82.43,82.53,82.37,82.51,10712.0,73.9663,74.056,73.9124,74.0381,10712.0
2019-03-11 10:25:00,82.49,82.56,82.47,82.56,21332.0,74.0201,74.0829,74.0022,74.0829,21332.0
2019-03-11 10:30:00,82.58,82.68,82.56,82.61,15245.0,74.1009,74.1906,74.0829,74.1278,15245.0
2019-03-11 10:35:00,82.62,82.73,82.62,82.73,9514.0,74.1368,74.2355,74.1368,74.2355,9514.0
2019-03-11 10:40:00,82.73,82.81,82.69,82.76,14222.0,74.2355,74.3073,74.1996,74.2624,14222.0
2019-03-11 10:45:00,82.76,83.0,82.75,82.98,16467.0,74.2624,74.4778,74.2534,74.4598,16467.0
2019-03-11 10:50:00,82.99,83.07,82.96,82.96,25422.0,74.4688,74.5406,74.4419,74.4419,25422.0
2019-03-11 10:55:00,82.94,82.99,82.91,82.96,13006.0,74.4239,74.4688,74.397,74.4419,13006.0
2019-03-11 11:00:00,82.95,83.03,82.9,83.03,25366.0,74.4329,74.5047,74.388,74.5047,25366.0
2019-03-11 11:05:00,83.02,83.02,82.95,82.99,38209.0,74.4957,74.4957,74.4329,74.4688,38209.0
2019-03-11 11:10:00,82.99,83.04,82.97,82.99,30153.0,74.4688,74.5137,74.4508,74.4688,30153.0
2019-03-11 11:15:00,83.0,83.09,82.97,82.98,47742.0,74.4778,74.5585,74.4508,74.4598,47742.0
2019-03-11 11:20:00,82.99,83.03,82.96,83.0,23565.0,74.4688,74.5047,74.4419,74.4778,23565.0
2019-03-11 11:25:00,83.0,83.05,82.94,83.05,17002.0,74.4778,74.5226,74.4239,74.5226,17002.0
2019-03-11 11:30:00,83.06,83.06,82.98,82.98,19780.0,74.5316,74.5316,74.4598,74.4598,19780.0
2019-03-11 11:35:00,83.0,83.09,82.95,82.98,18465.0,74.4778,74.5585,74.4329,74.4598,18465.0
2019-03-11 11:40:00,82.99,83.01,82.95,82.97,20020.0,74.4688,74.4867,74.4329,74.4508,20020.0
2019-03-11 11:45:00,82.98,82.99,82.94,82.97,11385.0,74.4598,74.4688,74.4239,74.4508,11385.0
2019-03-11 11:50:00,82.97,83.17,82.97,83.16,25435.0,74.4508,74.6303,74.4508,74.6213,25435.0
2019-03-11 11:55:00,83.17,83.26,83.17,83.2,20551.0,74.6303,74.7111,74.6303,74.6572,20551.0
2019-03-11 12:00:00,83.2,83.21,83.14,83.2,22948.0,74.6572,74.6662,74.6034,74.6572,22948.0
2019-03-11 12:05:00,83.19,83.21,83.06,83.06,23347.0,74.6483,74.6662,74.5316,74.5316,23347.0
2019-03-11 12:10:00,83.06,83.06,82.99,82.99,18044.0,74.5316,74.5316,74.4688,74.4688,18044.0
2019-03-11 12:15:00,82.98,82.98,82.86,82.89,17868.0,74.4598,74.4598,74.3521,74.3791,17868.0
2019-03-11 12:20:00,82.9,82.9,82.72,82.79,23405.0,74.388,74.388,74.2265,74.2893,23405.0
2019-03-11 12:25:00,82.79,82.84,82.72,82.72,15089.0,74.2893,74.3342,74.2265,74.2265,15089.0
2019-03-11 12:30:00,82.72,82.8,82.69,82.73,31691.0,74.2265,74.2983,74.1996,74.2355,31691.0
2019-03-11 12:35:00,82.73,82.79,82.71,82.72,12715.0,74.2355,74.2893,74.2175,74.2265,12715.0
2019-03-11 12:40:00,82.73,82.82,82.72,82.82,13056.0,74.2355,74.3162,74.2265,74.3162,13056.0
2019-03-11 12:45:00,82.81,82.85,82.77,82.78,9516.0,74.3073,74.3432,74.2714,74.2803,9516.0
2019-03-11 12:50:00,82.78,82.88,82.77,82.88,12649.0,74.2803,74.3701,74.2714,74.3701,12649.0
2019-03-11 12:55:00,82.87,82.89,82.84,82.87,11395.0,74.3611,74.3791,74.3342,74.3611,11395.0
2019-03-11 13:00:00,82.87,82.91,82.87,82.9,8954.0,74.3611,74.397,74.3611,74.388,8954.0
2019-03-11 13:05:00,82.91,82.96,82.9,82.96,9381.0,74.397,74.4419,74.388,74.4419,9381.0
2019-03-11 13:10:00,82.95,83.06,82.95,83.06,8810.0,74.4329,74.5316,74.4329,74.5316,8810.0
2019-03-11 13:15:00,83.05,83.12,83.03,83.06,11843.0,74.5226,74.5854,74.5047,74.5316,11843.0
2019-03-11 13:20:00,83.06,83.09,83.04,83.07,8537.0,74.5316,74.5585,74.5137,74.5406,8537.0
2019-03-11 13:25:00,83.08,83.11,83.02,83.03,25032.0,74.5495,74.5765,74.4957,74.5047,25032.0
2019-03-11 13:30:00,83.04,83.05,83.01,83.01,17900.0,74.5137,74.5226,74.4867,74.4867,17900.0
2019-03-11 13:35:00,83.02,83.13,83.02,83.11,34235.0,74.4957,74.5944,74.4957,74.5765,34235.0
2019-03-11 13:40:00,83.11,83.12,83.07,83.09,14931.0,74.5765,74.5854,74.5406,74.5585,14931.0
2019-03-11 13:45:00,83.09,83.1,83.03,83.04,12376.0,74.5585,74.5675,74.5047,74.5137,12376.0
2019-03-11 13:50:00,83.03,83.08,82.98,83.06,14285.0,74.5047,74.5495,74.4598,74.5316,14285.0
2019-03-11 13:55:00,83.07,83.1,83.07,83.08,20722.0,74.5406,74.5675,74.5406,74.5495,20722.0
2019-03-11 14:00:00,83.07,83.07,82.99,83.06,10385.0,74.5406,74.5406,74.4688,74.5316,10385.0
2019-03-11 14:05:00,83.07,83.07,82.98,82.98,11950.0,74.5406,74.5406,74.4598,74.4598,11950.0
2019-03-11 14:10:00,83.0,83.0,82.92,82.94,12174.0,74.4778,74.4778,74.406,74.4239,12174.0
2019-03-11 14:15:00,82.93,82.95,82.89,82.92,14860.0,74.4149,74.4329,74.3791,74.406,14860.0
2019-03-11 14:20:00,82.93,82.98,82.89,82.97,10839.0,74.4149,74.4598,74.3791,74.4508,10839.0
2019-03-11 14:25:00,82.95,82.97,82.93,82.94,8070.0,74.4329,74.4508,74.4149,74.4239,8070.0
2019-03-11 14:30:00,82.93,82.94,82.88,82.88,16201.0,74.4149,74.4239,74.3701,74.3701,16201.0
2019-03-11 14:35:00,82.88,82.93,82.82,82.92,13713.0,74.3701,74.4149,74.3162,74.406,13713.0
2019-03-11 14:40:00,82.91,82.93,82.87,82.88,10865.0,74.397,74.4149,74.3611,74.3701,10865.0
2019-03-11 14:45:00,82.89,82.91,82.84,82.84,15673.0,74.3791,74.397,74.3342,74.3342,15673.0
2019-03-11 14:50:00,82.85,82.87,82.81,82.82,16374.0,74.3432,74.3611,74.3073,74.3162,16374.0
2019-03-11 14:55:00,82.81,82.85,82.78,82.84,12108.0,74.3073,74.3432,74.2803,74.3342,12108.0
2019-03-11 15:00:00,82.83,82.84,82.78,82.82,24464.0,74.3252,74.3342,74.2803,74.3162,24464.0
2019-03-11 15:05:00,82.82,82.89,82.81,82.88,16382.0,74.3162,74.3791,74.3073,74.3701,16382.0
2019-03-11 15:10:00,82.89,82.95,82.89,82.91,16096.0,74.3791,74.4329,74.3791,74.397,16096.0
2019-03-11 15:15:00,82.91,82.91,82.83,82.91,40494.0,74.397,74.397,74.3252,74.397,40494.0
2019-03-11 15:20:00,82.92,83.0,82.9,82.97,20778.0,74.406,74.4778,74.388,74.4508,20778.0
2019-03-11 15:25:00,82.95,82.97,82.85,82.87,18821.0,74.4329,74.4508,74.3432,74.3611,18821.0
2019-03-11 15:30:00,82.87,82.93,82.85,82.93,51609.0,74.3611,74.4149,74.3432,74.4149,51609.0
2019-03-11 15:35:00,82.92,82.97,82.88,82.9,37084.0,74.406,74.4508,74.3701,74.388,37084.0
2019-03-11 15:40:00,82.89,82.89,82.82,82.86,35105.0,74.3791,74.3791,74.3162,74.3521,35105.0
2019-03-11 15:45:00,82.86,82.91,82.83,82.87,46603.0,74.3521,74.397,74.3252,74.3611,46603.0
2019-03-11 15:50:00,82.88,82.88,82.78,82.81,61435.0,74.3701,74.3701,74.2803,74.3073,61435.0
2019-03-11 15:55:00,82.81,82.9,82.79,82.85,127888.0,74.3073,74.388,74.2893,74.3432,127888.0
2019-03-12 09:30:00,82.99,83.48,82.93,83.48,25878.0,74.4688,74.9085,74.4149,74.9085,25878.0
2019-03-12 09:35:00,83.46,83.6,83.32,83.49,12705.0,74.8905,75.0162,74.7649,74.9174,12705.0
2019-03-12 09:40:00,83.41,83.79,83.38,83.75,21033.0,74.8457,75.1866,74.8187,75.1508,21033.0
2019-03-12 09:45:00,83.7,83.7,83.49,83.65,18856.0,75.1059,75.1059,74.9174,75.061,18856.0
2019-03-12 09:50:00,83.66,83.84,83.62,83.83,20992.0,75.07,75.2315,75.0341,75.2225,20992.0
2019-03-12 09:55:00,83.84,84.03,83.84,83.99,13878.0,75.2315,75.402,75.2315,75.3661,13878.0
2019-03-12 10:00:00,83.98,83.98,83.85,83.95,61927.0,75.3571,75.3571,75.2405,75.3302,61927.0
2019-03-12 10:05:00,83.94,83.94,83.69,83.69,21186.0,75.3212,75.3212,75.0969,75.0969,21186.0
2019-03-12 10:10:00,83.72,83.72,83.47,83.47,14100.0,75.1238,75.1238,74.8995,74.8995,14100.0
2019-03-12 10:15:00,83.48,83.52,83.34,83.34,16371.0,74.9085,74.9444,74.7828,74.7828,16371.0
2019-03-12 10:20:00,83.34,83.36,83.21,83.21,10095.0,74.7828,74.8008,74.6662,74.6662,10095.0
2019-03-12 10:25:00,83.2,83.32,83.2,83.26,11306.0,74.6572,74.7649,74.6572,74.7111,11306.0
2019-03-12 10:30:00,83.28,83.34,83.2,83.3,22111.0,74.729,74.7828,74.6572,74.747,22111.0
2019-03-12 10:35:00,83.3,83.34,83.22,83.26,45815.0,74.747,74.7828,74.6752,74.7111,45815.0
2019-03-12 10:40:00,83.27,83.34,83.1,83.12,11448.0,74.72,74.7828,74.5675,74.5854,11448.0
2019-03-12 10:45:00,83.12,83.16,83.1,83.16,7769.0,74.5854,74.6213,74.5675,74.6213,7769.0
2019-03-12 10:50:00,83.2,83.24,83.12,83.19,7896.0,74.6572,74.6931,74.5854,74.6483,7896.0
2019-03-12 10:55:00,83.2,83.27,83.12,83.27,14469.0,74.6572,74.72,74.5854,74.72,14469.0
2019-03-12 11:00:00,83.27,83.33,83.01,83.03,68650.0,74.72,74.7739,74.4867,74.5047,68650.0
2019-03-12 11:05:00,83.04,83.12,82.99,83.11,17086.0,74.5137,74.5854,74.4688,74.5765,17086.0
2019-03-12 11:10:00,83.12,83.14,82.79,82.79,9553.0,74.5854,74.6034,74.2893,74.2893,9553.0
2019-03-12 11:15:00,82.81,82.9,82.78,82.82,16621.0,74.3073,74.388,74.2803,74.3162,16621.0
2019-03-12 11:20:00,82.79,82.89,82.77,82.83,15481.0,74.2893,74.3791,74.2714,74.3252,15481.0
2019-03-12 11:25:00,82.82,82.86,82.81,82.85,8500.0,74.3162,74.3521,74.3073,74.3432,8500.0
2019-03-12 11:30:00,82.84,82.93,82.78,82.89,10923.0,74.3342,74.4149,74.2803,74.3791,10923.0
2019-03-12 11:35:00,82.91,83.0,82.9,82.96,6850.0,74.397,74.4778,74.388,74.4419,6850.0
2019-03-12 11:40:00,82.98,83.03,82.92,83.0,11270.0,74.4598,74.5047,74.406,74.4778,11270.0
2019-03-12 11:45:00,82.98,83.01,82.92,82.93,4500.0,74.4598,74.4867,74.406,74.4149,4500.0
2019-03-12 11:50:00,82.92,83.05,82.9,82.99,7351.0,74.406,74.5226,74.388,74.4688,7351.0
2019-03-12 11:55:00,82.99,83.04,82.91,83.03,7191.0,74.4688,74.5137,74.397,74.5047,7191.0
2019-03-12 12:00:00,83.03,83.06,82.94,82.98,7047.0,74.5047,74.5316,74.4239,74.4598,7047.0
2019-03-12 12:05:00,83.0,83.05,82.97,83.02,2800.0,74.4778,74.5226,74.4508,74.4957,2800.0
2019-03-12 12:10:00,83.01,83.09,83.01,83.06,5113.0,74.4867,74.5585,74.4867,74.5316,5113.0
2019-03-12 12:15:00,83.1,83.11,83.02,83.06,7075.0,74.5675,74.5765,74.4957,74.5316,7075.0
2019-03-12 12:20:00,83.08,83.12,83.05,83.08,11866.0,74.5495,74.5854,74.5226,74.5495,11866.0
2019-03-12 12:25:00,83.07,83.08,83.01,83.03,6571.0,74.5406,74.5495,74.4867,74.5047,6571.0
2019-03-12 12:30:00,83.02,83.02,82.92,82.93,7129.0,74.4957,74.4957,74.406,74.4149,7129.0
2019-03-12 12:35:00,82.91,82.93,82.88,82.9,7831.0,74.397,74.4149,74.3701,74.388,7831.0
2019-03-12 12:40:00,82.9,82.91,82.86,82.87,7469.0,74.388,74.397,74.3521,74.3611,7469.0
2019-03-12 12:45:00,82.88,82.88,82.81,82.81,6016.0,74.3701,74.3701,74.3073,74.3073,6016.0
2019-03-12 12:50:00,82.82,82.84,82.74,82.8,14829.0,74.3162,74.3342,74.2445,74.2983,14829.0
2019-03-12 12:55:00,82.8,82.86,82.79,82.84,2850.0,74.2983,74.3521,74.2893,74.3342,2850.0
2019-03-12 13:00:00,82.85,82.89,82.84,82.88,5477.0,74.3432,74.3791,74.3342,74.3701,5477.0
2019-03-12 13:05:00,82.88,82.99,82.88,82.99,78598.0,74.3701,74.4688,74.3701,74.4688,78598.0
2019-03-12 13:10:00,82.98,82.98,82.9,82.91,6984.0,74.4598,74.4598,74.388,74.397,6984.0
2019-03-12 13:15:00,82.9,82.94,82.85,82.89,7089.0,74.388,74.4239,74.3432,74.3791,7089.0
2019-03-12 13:20:00,82.9,82.98,82.9,82.94,19088.0,74.388,74.4598,74.388,74.4239,19088.0
2019-03-12 13:25:00,82.94,82.97,82.93,82.94,8979.0,74.4239,74.4508,74.4149,74.4239,8979.0
2019-03-12 13:30:00,82.94,82.98,82.91,82.97,9136.0,74.4239,74.4598,74.397,74.4508,9136.0
2019-03-12 13:35:00,82.97,83.05,82.93,83.04,11815.0,74.4508,74.5226,74.4149,74.5137,11815.0
2019-03-12 13:40:00,83.04,83.1,83.04,83.06,10393.0,74.5137,74.5675,74.5137,74.5316,10393.0
2019-03-12 13:45:00,83.04,83.13,83.04,83.12,8886.0,74.5137,74.5944,74.5137,74.5854,8886.0
2019-03-12 13:50:00,83.13,83.19,83.08,83.16,8263.0,74.5944,74.6483,74.5495,74.6213,8263.0
2019-03-12 13:55:00,83.16,83.16,83.09,83.1,7390.0,74.6213,74.6213,74.5585,74.5675,7390.0
2019-03-12 14:00:00,83.11,83.14,83.08,83.1,7098.0,74.5765,74.6034,74.5495,74.5675,7098.0
2019-03-12 14:05:00,83.1,83.11,83.05,83.06,4170.0,74.5675,74.5765,74.5226,74.5316,4170.0
2019-03-12 14:10:00,83.06,83.07,82.98,82.99,8979.0,74.5316,74.5406,74.4598,74.4688,8979.0
2019-03-12 14:15:00,82.99,83.11,82.99,83.1,12992.0,74.4688,74.5765,74.4688,74.5675,12992.0
2019-03-12 14:20:00,83.09,83.1,83.01,83.02,7304.0,74.5585,74.5675,74.4867,74.4957,7304.0
2019-03-12 14:25:00,83.01,83.02,82.85,82.86,25124.0,74.4867,74.4957,74.3432,74.3521,25124.0
2019-03-12 14:30:00,82.86,83.08,82.8,83.04,94296.0,74.3521,74.5495,74.2983,74.5137,94296.0
2019-03-12 14:35:00,83.02,83.04,82.99,83.01,6950.0,74.4957,74.5137,74.4688,74.4867,6950.0
2019-03-12 14:40:00,82.99,83.01,82.97,82.98,6931.0,74.4688,74.4867,74.4508,74.4598,6931.0
2019-03-12 14:45:00,82.97,83.02,82.97,83.01,7850.0,74.4508,74.4957,74.4508,74.4867,7850.0
2019-03-12 14:50:00,83.02,83.03,82.98,83.0,7385.0,74.4957,74.5047,74.4598,74.4778,7385.0
2019-03-12 14:55:00,83.0,83.05,82.99,83.03,9281.0,74.4778,74.5226,74.4688,74.5047,9281.0
2019-03-12 15:00:00,83.04,83.04,82.96,83.02,15015.0,74.5137,74.5137,74.4419,74.4957,15015.0
2019-03-12 15:05:00,83.03,83.04,82.97,83.04,7918.0,74.5047,74.5137,74.4508,74.5137,7918.0
2019-03-12 15:10:00,83.03,83.04,82.89,82.9,7847.0,74.5047,74.5137,74.3791,74.388,7847.0
2019-03-12 15:15:00,82.89,82.89,82.76,82.78,15551.0,74.3791,74.3791,74.2624,74.2803,15551.0
2019-03-12 15:20:00,82.77,82.86,82.74,82.86,7981.0,74.2714,74.3521,74.2445,74.3521,7981.0
2019-03-12 15:25:00,82.86,82.89,82.81,82.85,12806.0,74.3521,74.3791,74.3073,74.3432,12806.0
2019-03-12 15:30:00,82.85,82.87,82.77,82.87,18169.0,74.3432,74.3611,74.2714,74.3611,18169.0
2019-03-12 15:35:00,82.88,82.88,82.79,82.85,21235.0,74.3701,74.3701,74.2893,74.3432,21235.0
2019-03-12 15:40:00,82.84,82.95,82.82,82.95,34693.0,74.3342,74.4329,74.3162,74.4329,34693.0
2019-03-12 15:45:00,82.95,82.97,82.85,82.85,43775.0,74.4329,74.4508,74.3432,74.3432,43775.0
2019-03-12 15:50:00,82.86,82.91,82.79,82.81,71023.0,74.3521,74.397,74.2893,74.3073,71023.0
2019-03-12 15:55:00,82.8,82.97,82.78,82.95,112511.0,74.2983,74.4508,74.2803,74.4329,112511.0
2019-03-13 09:30:00,83.36,83.59,83.2,83.3,21895.0,74.8008,75.0072,74.6572,74.747,21895.0
2019-03-13 09:35:00,83.34,83.53,83.3,83.5,18307.0,74.7828,74.9533,74.747,74.9264,18307.0
2019-03-13 09:40:00,83.5,83.69,83.43,83.68,17104.0,74.9264,75.0969,74.8636,75.0879,17104.0
2019-03-13 09:45:00,83.71,83.8,83.31,83.31,12162.0,75.1149,75.1956,74.7559,74.7559,12162.0
2019-03-13 09:50:00,83.32,83.45,83.3,83.42,7176.0,74.7649,74.8816,74.747,74.8546,7176.0
2019-03-13 09:55:00,83.45,83.63,83.44,83.62,7972.0,74.8816,75.0431,74.8726,75.0341,7972.0
2019-03-13 10:00:00,83.61,83.76,83.58,83.7,14659.0,75.0251,75.1597,74.9982,75.1059,14659.0
2019-03-13 10:05:00,83.7,83.81,83.69,83.73,13394.0,75.1059,75.2046,75.0969,75.1328,13394.0
2019-03-13 10:10:00,83.75,83.82,83.63,83.69,14708.0,75.1508,75.2136,75.0431,75.0969,14708.0
2019-03-13 10:15:00,83.72,83.81,83.67,83.69,15019.0,75.1238,75.2046,75.079,75.0969,15019.0
2019-03-13 10:20:00,83.69,83.88,83.67,83.79,12404.0,75.0969,75.2674,75.079,75.1866,12404.0
2019-03-13 10:25:00,83.8,83.87,83.76,83.81,10753.0,75.1956,75.2584,75.1597,75.2046,10753.0
2019-03-13 10:30:00,83.8,83.9,83.8,83.87,5617.0,75.1956,75.2854,75.1956,75.2584,5617.0
2019-03-13 10:35:00,83.89,83.92,83.74,83.77,9442.0,75.2764,75.3033,75.1418,75.1687,9442.0
2019-03-13 10:40:00,83.77,83.83,83.7,83.74,7440.0,75.1687,75.2225,75.1059,75.1418,7440.0
2019-03-13 10:45:00,83.76,83.77,83.69,83.69,9136.0,75.1597,75.1687,75.0969,75.0969,9136.0
2019-03-13 10:50:00,83.71,83.83,83.7,83.78,6830.0,75.1149,75.2225,75.1059,75.1777,6830.0
2019-03-13 10:55:00,83.79,83.86,83.7,83.72,10888.0,75.1866,75.2495,75.1059,75.1238,10888.0
2019-03-13 11:00:00,83.71,83.87,83.7,83.86,10645.0,75.1149,75.2584,75.1059,75.2495,10645.0
2019-03-13 11:05:00,83.84,83.91,83.81,83.89,8177.0,75.2315,75.2943,75.2046,75.2764,8177.0
2019-03-13 11:10:00,83.88,83.94,83.88,83.92,8840.0,75.2674,75.3212,75.2674,75.3033,8840.0
2019-03-13 11:15:00,83.92,83.97,83.81,83.86,15552.0,75.3033,75.3482,75.2046,75.2495,15552.0
2019-03-13 11:20:00,83.86,83.96,83.85,83.95,27219.0,75.2495,75.3392,75.2405,75.3302,27219.0
2019-03-13 11:25:00,83.97,84.05,83.95,84.01,14791.0,75.3482,75.4199,75.3302,75.3841,14791.0
2019-03-13 11:30:00,84.01,84.07,84.01,84.03,6612.0,75.3841,75.4379,75.3841,75.402,6612.0
2019-03-13 11:35:00,84.04,84.11,84.01,84.09,7750.0,75.411,75.4738,75.3841,75.4558,7750.0
2019-03-13 11:40:00,84.09,84.14,83.95,83.96,9732.0,75.4558,75.5007,75.3302,75.3392,9732.0
2019-03-13 11:45:00,83.94,83.98,83.91,83.91,7805.0,75.3212,75.3571,75.2943,75.2943,7805.0
2019-03-13 11:50:00,83.91,84.03,83.91,83.96,8289.0,75.2943,75.402,75.2943,75.3392,8289.0
2019-03-13 11:55:00,83.97,84.17,83.97,84.16,12171.0,75.3482,75.5276,75.3482,75.5187,12171.0
2019-03-13 12:00:00,84.16,84.19,84.03,84.09,8006.0,75.5187,75.5456,75.402,75.4558,8006.0
2019-03-13 12:05:00,84.1,84.14,84.01,84.01,5023.0,75.4648,75.5007,75.3841,75.3841,5023.0
2019-03-13 12:10:00,84.02,84.03,83.96,84.01,8321.0,75.393,75.402,75.3392,75.3841,8321.0
2019-03-13 12:15:00,84.01,84.02,83.98,84.0,6220.0,75.3841,75.393,75.3571,75.3751,6220.0
2019-03-13 12:20:00,84.0,84.0,83.87,83.92,12225.0,75.3751,75.3751,75.2584,75.3033,12225.0
2019-03-13 12:25:00,83.93,83.98,83.88,83.96,6803.0,75.3123,75.3571,75.2674,75.3392,6803.0
2019-03-13 12:30:00,83.95,83.98,83.89,83.9,6604.0,75.3302,75.3571,75.2764,75.2854,6604.0
2019-03-13 12:35:00,83.88,83.94,83.84,83.86,7660.0,75.2674,75.3212,75.2315,75.2495,7660.0
2019-03-13 12:40:00,83.86,84.0,83.85,84.0,7575.0,75.2495,75.3751,75.2405,75.3751,7575.0
2019-03-13 12:45:00,84.01,84.01,83.93,83.99,9887.0,75.3841,75.3841,75.3123,75.3661,9887.0
2019-03-13 12:50:00,84.0,84.05,83.97,83.99,7710.0,75.3751,75.4199,75.3482,75.3661,7710.0
2019-03-13 12:55:00,83.98,84.13,83.98,84.13,7175.0,75.3571,75.4917,75.3571,75.4917,7175.0
2019-03-13 13:00:00,84.13,84.18,84.11,84.16,10217.0,75.4917,75.5366,75.4738,75.5187,10217.0
2019-03-13 13:05:00,84.16,84.18,84.11,84.14,8466.0,75.5187,75.5366,75.4738,75.5007,8466.0
2019-03-13 13:10:00,84.14,84.19,84.12,84.18,8051.0,75.5007,75.5456,75.4828,75.5366,8051.0
2019-03-13 13:15:00,84.18,84.23,84.16,84.19,12212.0,75.5366,75.5815,75.5187,75.5456,12212.0
2019-03-13 13:20:00,84.2,84.21,84.15,84.18,9375.0,75.5545,75.5635,75.5097,75.5366,9375.0
2019-03-13 13:25:00,84.17,84.21,84.15,84.2,11409.0,75.5276,75.5635,75.5097,75.5545,11409.0
2019-03-13 13:30:00,84.17,84.18,84.11,84.12,13458.0,75.5276,75.5366,75.4738,75.4828,13458.0
2019-03-13 13:35:00,84.12,84.2,84.1,84.2,10636.0,75.4828,75.5545,75.4648,75.5545,10636.0
2019-03-13 13:40:00,84.21,84.21,84.07,84.07,7529.0,75.5635,75.5635,75.4379,75.4379,7529.0
2019-03-13 13:45:00,84.08,84.09,84.03,84.08,11481.0,75.4469,75.4558,75.402,75.4469,11481.0
2019-03-13 13:50:00,84.09,84.1,84.05,84.1,9427.0,75.4558,75.4648,75.4199,75.4648,9427.0
2019-03-13 13:55:00,84.12,84.17,84.1,84.17,11070.0,75.4828,75.5276,75.4648,75.5276,11070.0
2019-03-13 14:00:00,84.17,84.26,84.16,84.25,12265.0,75.5276,75.6084,75.5187,75.5994,12265.0
2019-03-13 14:05:00,84.25,84.31,84.25,84.28,7978.0,75.5994,75.6533,75.5994,75.6263,7978.0
2019-03-13 14:10:00,84.28,84.29,84.21,84.23,8265.0,75.6263,75.6353,75.5635,75.5815,8265.0
2019-03-13 14:15:00,84.24,84.28,84.21,84.27,9386.0,75.5904,75.6263,75.5635,75.6174,9386.0
2019-03-13 14:20:00,84.26,84.27,84.22,84.26,8735.0,75.6084,75.6174,75.5725,75.6084,8735.0
2019-03-13 14:25:00,84.26,84.33,84.26,84.27,10932.0,75.6084,75.6712,75.6084,75.6174,10932.0
2019-03-13 14:30:00,84.26,84.26,84.14,84.17,9494.0,75.6084,75.6084,75.5007,75.5276,9494.0
2019-03-13 14:35:00,84.15,84.2,84.14,84.18,9900.0,75.5097,75.5545,75.5007,75.5366,9900.0
2019-03-13 14:40:00,84.18,84.2,84.15,84.15,8058.0,75.5366,75.5545,75.5097,75.5097,8058.0
2019-03-13 14:45:00,84.15,84.15,83.9,83.98,21412.0,75.5097,75.5097,75.2854,75.3571,21412.0
2019-03-13 14:50:00,83.95,84.04,83.91,84.04,10309.0,75.3302,75.411,75.2943,75.411,10309.0
2019-03-13 14:55:00,84.02,84.09,83.99,84.06,15399.0,75.393,75.4558,75.3661,75.4289,15399.0
2019-03-13 15:00:00,84.06,84.08,83.98,84.02,14357.0,75.4289,75.4469,75.3571,75.393,14357.0
2019-03-13 15:05:00,84.04,84.06,83.92,83.93,11400.0,75.411,75.4289,75.3033,75.3123,11400.0
2019-03-13 15:10:00,83.94,83.98,83.86,83.88,16812.0,75.3212,75.3571,75.2495,75.2674,16812.0
2019-03-13 15:15:00,83.87,83.93,83.85,83.9,16298.0,75.2584,75.3123,75.2405,75.2854,16298.0
2019-03-13 15:20:00,83.89,83.97,83.83,83.94,16737.0,75.2764,75.3482,75.2225,75.3212,16737.0
2019-03-13 15:25:00,83.93,84.02,83.91,83.96,16426.0,75.3123,75.393,75.2943,75.3392,16426.0
2019-03-13 15:30:00,83.96,84.05,83.91,84.05,16961.0,75.3392,75.4199,75.2943,75.4199,16961.0
2019-03-13 15:35:00,84.05,84.14,84.01,84.13,24617.0,75.4199,75.5007,75.3841,75.4917,24617.0
2019-03-13 15:40:00,84.14,84.15,84.0,84.04,31944.0,75.5007,75.5097,75.3751,75.411,31944.0
2019-03-13 15:45:00,84.03,84.1,83.91,83.92,36778.0,75.402,75.4648,75.2943,75.3033,36778.0
2019-03-13 15:50:00,83.92,83.99,83.89,83.91,56754.0,75.3033,75.3661,75.2764,75.2943,56754.0
2019-03-13 15:55:00,83.92,83.95,83.72,83.75,160992.0,75.3033,75.3302,75.1238,75.1508,160992.0
2019-03-14 09:30:00,83.62,83.83,83.57,83.8,31481.0,75.0341,75.2225,74.9892,75.1956,31481.0
2019-03-14 09:35:00,83.75,83.88,83.56,83.88,11660.0,75.1508,75.2674,74.9803,75.2674,11660.0
2019-03-14 09:40:00,83.84,83.93,83.76,83.9,4807.0,75.2315,75.3123,75.1597,75.2854,4807.0
2019-03-14 09:45:00,83.9,83.96,83.81,83.84,5542.0,75.2854,75.3392,75.2046,75.2315,5542.0
2019-03-14 09:50:00,83.86,83.94,83.77,83.85,7224.0,75.2495,75.3212,75.1687,75.2405,7224.0
2019-03-14 09:55:00,83.84,83.85,83.69,83.69,6522.0,75.2315,75.2405,75.0969,75.0969,6522.0
2019-03-14 10:00:00,83.67,83.67,83.45,83.45,12373.0,75.079,75.079,74.8816,74.8816,12373.0
2019-03-14 10:05:00,83.46,83.48,83.36,83.47,14110.0,74.8905,74.9085,74.8008,74.8995,14110.0
2019-03-14 10:10:00,83.5,83.68,83.49,83.6,10465.0,74.9264,75.0879,74.9174,75.0162,10465.0
2019-03-14 10:15:00,83.6,83.75,83.6,83.71,6304.0,75.0162,75.1508,75.0162,75.1149,6304.0
2019-03-14 10:20:00,83.72,83.87,83.7,83.83,8198.0,75.1238,75.2584,75.1059,75.2225,8198.0
2019-03-14 10:25:00,83.81,83.84,83.73,83.75,5561.0,75.2046,75.2315,75.1328,75.1508,5561.0
2019-03-14 10:30:00,83.72,83.84,83.67,83.82,7419.0,75.1238,75.2315,75.079,75.2136,7419.0
2019-03-14 10:35:00,83.78,83.82,83.74,83.82,6808.0,75.1777,75.2136,75.1418,75.2136,6808.0
2019-03-14 10:40:00,83.79,83.84,83.76,83.76,6888.0,75.1866,75.2315,75.1597,75.1597,6888.0
2019-03-14 10:45:00,83.76,83.8,83.7,83.77,6450.0,75.1597,75.1956,75.1059,75.1687,6450.0
2019-03-14 10:50:00,83.78,83.8,83.73,83.78,6095.0,75.1777,75.1956,75.1328,75.1777,6095.0
2019-03-14 10:55:00,83.76,83.78,83.63,83.64,6185.0,75.1597,75.1777,75.0431,75.052,6185.0
2019-03-14 11:00:00,83.69,83.73,83.56,83.56,9728.0,75.0969,75.1328,74.9803,74.9803,9728.0
2019-03-14 11:05:00,83.57,83.66,83.57,83.63,12573.0,74.9892,75.07,74.9892,75.0431,12573.0
2019-03-14 11:10:00,83.64,83.74,83.6,83.69,10170.0,75.052,75.1418,75.0162,75.0969,10170.0
2019-03-14 11:15:00,83.69,83.74,83.64,83.64,7364.0,75.0969,75.1418,75.052,75.052,7364.0
2019-03-14 11:20:00,83.64,83.68,83.55,83.55,9287.0,75.052,75.0879,74.9713,74.9713,9287.0
2019-03-14 11:25:00,83.56,83.57,83.5,83.53,9505.0,74.9803,74.9892,74.9264,74.9533,9505.0
2019-03-14 11:30:00,83.54,83.57,83.48,83.56,5345.0,74.9623,74.9892,74.9085,74.9803,5345.0
2019-03-14 11:35:00,83.55,83.61,83.5,83.61,9007.0,74.9713,75.0251,74.9264,75.0251,9007.0
2019-03-14 11:40:00,83.61,83.73,83.61,83.72,9486.0,75.0251,75.1328,75.0251,75.1238,9486.0
2019-03-14 11:45:00,83.73,83.77,83.67,83.74,7481.0,75.1328,75.1687,75.079,75.1418,7481.0
2019-03-14 11:50:00,83.73,83.81,83.73,83.77,9439.0,75.1328,75.2046,75.1328,75.1687,9439.0
2019-03-14 11:55:00,83.78,83.79,83.71,83.72,4596.0,75.1777,75.1866,75.1149,75.1238,4596.0
2019-03-14 12:00:00,83.73,83.76,83.72,83.73,6610.0,75.1328,75.1597,75.1238,75.1328,6610.0
2019-03-14 12:05:00,83.73,83.77,83.72,83.75,5976.0,75.1328,75.1687,75.1238,75.1508,5976.0
2019-03-14 12:10:00,83.74,83.76,83.7,83.76,6901.0,75.1418,75.1597,75.1059,75.1597,6901.0
2019-03-14 12:15:00,83.78,83.83,83.74,83.74,8048.0,75.1777,75.2225,75.1418,75.1418,8048.0
2019-03-14 12:20:00,83.76,83.77,83.6,83.62,7137.0,75.1597,75.1687,75.0162,75.0341,7137.0
2019-03-14 12:25:00,83.61,83.67,83.61,83.65,8144.0,75.0251,75.079,75.0251,75.061,8144.0
2019-03-14 12:30:00,83.66,83.68,83.61,83.62,4102.0,75.07,75.0879,75.0251,75.0341,4102.0
2019-03-14 12:35:00,83.6,83.68,83.6,83.65,14163.0,75.0162,75.0879,75.0162,75.061,14163.0
2019-03-14 12:40:00,83.64,83.66,83.62,83.62,3842.0,75.052,75.07,75.0341,75.0341,3842.0
2019-03-14 12:45:00,83.64,83.65,83.62,83.65,4989.0,75.052,75.061,75.0341,75.061,4989.0
2019-03-14 12:50:00,83.64,83.66,83.57,83.6,7670.0,75.052,75.07,74.9892,75.0162,7670.0
2019-03-14 12:55:00,83.58,83.6,83.54,83.59,6700.0,74.9982,75.0162,74.9623,75.0072,6700.0
2019-03-14 13:00:00,83.58,83.58,83.53,83.54,6309.0,74.9982,74.9982,74.9533,74.9623,6309.0
2019-03-14 13:05:00,83.55,83.55,83.47,83.53,7721.0,74.9713,74.9713,74.8995,74.9533,7721.0
2019-03-14 13:10:00,83.53,83.58,83.5,83.56,13601.0,74.9533,74.9982,74.9264,74.9803,13601.0
2019-03-14 13:15:00,83.57,83.57,83.51,83.56,5121.0,74.9892,74.9892,74.9354,74.9803,5121.0
2019-03-14 13:20:00,83.56,83.56,83.48,83.49,5300.0,74.9803,74.9803,74.9085,74.9174,5300.0
2019-03-14 13:25:00,83.48,83.49,83.44,83.48,4779.0,74.9085,74.9174,74.8726,74.9085,4779.0
2019-03-14 13:30:00,83.48,83.53,83.44,83.44,25447.0,74.9085,74.9533,74.8726,74.8726,25447.0
2019-03-14 13:35:00,83.43,83.46,83.4,83.45,11372.0,74.8636,74.8905,74.8367,74.8816,11372.0
2019-03-14 13:40:00,83.48,83.48,83.39,83.39,8178.0,74.9085,74.9085,74.8277,74.8277,8178.0
2019-03-14 13:45:00,83.4,83.42,83.37,83.39,6367.0,74.8367,74.8546,74.8098,74.8277,6367.0
2019-03-14 13:50:00,83.38,83.45,83.36,83.37,12839.0,74.8187,74.8816,74.8008,74.8098,12839.0
2019-03-14 13:55:00,83.38,83.39,83.37,83.39,4535.0,74.8187,74.8277,74.8098,74.8277,4535.0
2019-03-14 14:00:00,83.39,83.41,83.35,83.37,9185.0,74.8277,74.8457,74.7918,74.8098,9185.0
2019-03-14 14:05:00,83.39,83.4,83.35,83.38,6610.0,74.8277,74.8367,74.7918,74.8187,6610.0
2019-03-14 14:10:00,83.39,83.42,83.28,83.28,6772.0,74.8277,74.8546,74.729,74.729,6772.0
2019-03-14 14:15:00,83.28,83.36,83.28,83.35,6720.0,74.729,74.8008,74.729,74.7918,6720.0
2019-03-14 14:20:00,83.37,83.48,83.36,83.48,5956.0,74.8098,74.9085,74.8008,74.9085,5956.0
2019-03-14 14:25:00,83.48,83.51,83.46,83.46,7795.0,74.9085,74.9354,74.8905,74.8905,7795.0
2019-03-14 14:30:00,83.46,83.48,83.4,83.4,6777.0,74.8905,74.9085,74.8367,74.8367,6777.0
2019-03-14 14:35:00,83.4,83.45,83.35,83.35,5439.0,74.8367,74.8816,74.7918,74.7918,5439.0
2019-03-14 14:40:00,83.35,83.41,83.34,83.39,7238.0,74.7918,74.8457,74.7828,74.8277,7238.0
2019-03-14 14:45:00,83.39,83.43,83.32,83.34,9488.0,74.8277,74.8636,74.7649,74.7828,9488.0
2019-03-14 14:50:00,83.32,83.37,83.27,83.36,10139.0,74.7649,74.8098,74.72,74.8008,10139.0
2019-03-14 14:55:00,83.35,83.42,83.32,83.39,9005.0,74.7918,74.8546,74.7649,74.8277,9005.0
2019-03-14 15:00:00,83.41,83.43,83.36,83.43,6172.0,74.8457,74.8636,74.8008,74.8636,6172.0
2019-03-14 15:05:00,83.45,83.48,83.43,83.43,6156.0,74.8816,74.9085,74.8636,74.8636,6156.0
2019-03-14 15:10:00,83.44,83.46,83.39,83.4,11669.0,74.8726,74.8905,74.8277,74.8367,11669.0
2019-03-14 15:15:00,83.4,83.42,83.36,83.38,13433.0,74.8367,74.8546,74.8008,74.8187,13433.0
2019-03-14 15:20:00,83.4,83.4,83.36,83.38,12023.0,74.8367,74.8367,74.8008,74.8187,12023.0
2019-03-14 15:25:00,83.39,83.44,83.33,83.43,17767.0,74.8277,74.8726,74.7739,74.8636,17767.0
2019-03-14 15:30:00,83.44,83.47,83.39,83.4,25886.0,74.8726,74.8995,74.8277,74.8367,25886.0
2019-03-14 15:35:00,83.39,83.53,83.39,83.53,23423.0,74.8277,74.9533,74.8277,74.9533,23423.0
2019-03-14 15:40:00,83.53,83.55,83.49,83.5,29771.0,74.9533,74.9713,74.9174,74.9264,29771.0
2019-03-14 15:45:00,83.51,83.52,83.41,83.41,43750.0,74.9354,74.9444,74.8457,74.8457,43750.0
2019-03-14 15:50:00,83.41,83.45,83.35,83.37,79394.0,74.8457,74.8816,74.7918,74.8098,79394.0
2019-03-14 15:55:00,83.35,83.36,83.19,83.23,198883.0,74.7918,74.8008,74.6483,74.6841,198883.0
2019-03-15 09:30:00,83.11,83.42,82.93,83.35,431779.0,74.5765,74.8546,74.4149,74.7918,431779.0
2019-03-15 09:35:00,83.33,83.72,83.29,83.61,8681.0,74.7739,75.1238,74.738,75.0251,8681.0
2019-03-15 09:40:00,83.57,83.65,83.36,83.65,14537.0,74.9892,75.061,74.8008,75.061,14537.0
2019-03-15 09:45:00,83.69,83.94,83.66,83.94,9034.0,75.0969,75.3212,75.07,75.3212,9034.0
2019-03-15 09:50:00,83.91,84.02,83.83,83.98,20740.0,75.2943,75.393,75.2225,75.3571,20740.0
2019-03-15 09:55:00,84.03,84.07,83.87,83.87,9325.0,75.402,75.4379,75.2584,75.2584,9325.0
2019-03-15 10:00:00,83.89,83.95,83.72,83.9,13653.0,75.2764,75.3302,75.1238,75.2854,13653.0
2019-03-15 10:05:00,83.9,83.93,83.82,83.88,14997.0,75.2854,75.3123,75.2136,75.2674,14997.0
2019-03-15 10:10:00,83.88,83.9,83.74,83.75,21001.0,75.2674,75.2854,75.1418,75.1508,21001.0
2019-03-15 10:15:00,83.74,83.76,83.65,83.68,13716.0,75.1418,75.1597,75.061,75.0879,13716.0
2019-03-15 10:20:00,83.69,83.8,83.69,83.8,8837.0,75.0969,75.1956,75.0969,75.1956,8837.0
2019-03-15 10:25:00,83.81,83.91,83.79,83.89,11781.0,75.2046,75.2943,75.1866,75.2764,11781.0
2019-03-15 10:30:00,83.89,83.89,83.68,83.73,15215.0,75.2764,75.2764,75.0879,75.1328,15215.0
2019-03-15 10:35:00,83.71,83.74,83.6,83.64,12006.0,75.1149,75.1418,75.0162,75.052,12006.0
2019-03-15 10:40:00,83.66,83.76,83.65,83.69,8451.0,75.07,75.1597,75.061,75.0969,8451.0
2019-03-15 10:45:00,83.73,83.81,83.71,83.75,7956.0,75.1328,75.2046,75.1149,75.1508,7956.0
2019-03-15 10:50:00,83.76,83.79,83.71,83.75,7256.0,75.1597,75.1866,75.1149,75.1508,7256.0
2019-03-15 10:55:00,83.76,83.82,83.75,83.78,6542.0,75.1597,75.2136,75.1508,75.1777,6542.0
2019-03-15 11:00:00,83.77,83.84,83.71,83.84,12774.0,75.1687,75.2315,75.1149,75.2315,12774.0
2019-03-15 11:05:00,83.83,83.94,83.83,83.93,9870.0,75.2225,75.3212,75.2225,75.3123,9870.0
2019-03-15 11:10:00,83.92,83.93,83.88,83.92,9318.0,75.3033,75.3123,75.2674,75.3033,9318.0
2019-03-15 11:15:00,83.92,83.96,83.9,83.92,8480.0,75.3033,75.3392,75.2854,75.3033,8480.0
2019-03-15 11:20:00,83.92,83.95,83.89,83.95,7762.0,75.3033,75.3302,75.2764,75.3302,7762.0
2019-03-15 11:25:00,83.97,84.04,83.97,84.04,13472.0,75.3482,75.411,75.3482,75.411,13472.0
2019-03-15 11:30:00,84.05,84.06,83.94,83.95,10296.0,75.4199,75.4289,75.3212,75.3302,10296.0
2019-03-15 11:35:00,83.95,83.96,83.82,83.88,24921.0,75.3302,75.3392,75.2136,75.2674,24921.0
2019-03-15 11:40:00,83.88,83.96,83.87,83.95,10335.0,75.2674,75.3392,75.2584,75.3302,10335.0
2019-03-15 11:45:00,83.95,84.18,83.95,84.18,15324.0,75.3302,75.5366,75.3302,75.5366,15324.0
2019-03-15 11:50:00,84.19,84.24,84.13,84.21,8780.0,75.5456,75.5904,75.4917,75.5635,8780.0
2019-03-15 11:55:00,84.22,84.23,84.15,84.2,7802.0,75.5725,75.5815,75.5097,75.5545,7802.0
2019-03-15 12:00:00,84.2,84.2,84.12,84.15,12320.0,75.5545,75.5545,75.4828,75.5097,12320.0
2019-03-15 12:05:00,84.16,84.21,84.13,84.21,7547.0,75.5187,75.5635,75.4917,75.5635,7547.0
2019-03-15 12:10:00,84.21,84.29,84.21,84.25,10170.0,75.5635,75.6353,75.5635,75.5994,10170.0
2019-03-15 12:15:00,84.25,84.28,84.18,84.27,14353.0,75.5994,75.6263,75.5366,75.6174,14353.0
2019-03-15 12:20:00,84.27,84.28,84.24,84.28,11397.0,75.6174,75.6263,75.5904,75.6263,11397.0
2019-03-15 12:25:00,84.28,84.28,84.24,84.24,9300.0,75.6263,75.6263,75.5904,75.5904,9300.0
2019-03-15 12:30:00,84.24,84.32,84.24,84.28,4623.0,75.5904,75.6622,75.5904,75.6263,4623.0
2019-03-15 12:35:00,84.3,84.32,84.27,84.3,4921.0,75.6443,75.6622,75.6174,75.6443,4921.0
2019-03-15 12:40:00,84.3,84.37,84.27,84.36,4550.0,75.6443,75.7071,75.6174,75.6981,4550.0
2019-03-15 12:45:00,84.36,84.42,84.35,84.41,5116.0,75.6981,75.752,75.6891,75.743,5116.0
2019-03-15 12:50:00,84.42,84.52,84.4,84.47,13405.0,75.752,75.8417,75.734,75.7968,13405.0
2019-03-15 12:55:00,84.49,84.49,84.4,84.44,14226.0,75.8148,75.8148,75.734,75.7699,14226.0
2019-03-15 13:00:00,84.45,84.48,84.41,84.43,8231.0,75.7789,75.8058,75.743,75.7609,8231.0
2019-03-15 13:05:00,84.45,84.48,84.42,84.44,9152.0,75.7789,75.8058,75.752,75.7699,9152.0
2019-03-15 13:10:00,84.44,84.45,84.35,84.35,12257.0,75.7699,75.7789,75.6891,75.6891,12257.0
2019-03-15 13:15:00,84.34,84.37,84.29,84.29,11126.0,75.6802,75.7071,75.6353,75.6353,11126.0
2019-03-15 13:20:00,84.29,84.37,84.28,84.35,7651.0,75.6353,75.7071,75.6263,75.6891,7651.0
2019-03-15 13:25:00,84.34,84.34,84.31,84.32,5092.0,75.6802,75.6802,75.6533,75.6622,5092.0
2019-03-15 13:30:00,84.32,84.35,84.29,84.32,7442.0,75.6622,75.6891,75.6353,75.6622,7442.0
2019-03-15 13:35:00,84.32,84.32,84.28,84.28,5584.0,75.6622,75.6622,75.6263,75.6263,5584.0
2019-03-15 13:40:00,84.29,84.33,84.25,84.32,6312.0,75.6353,75.6712,75.5994,75.6622,6312.0
2019-03-15 13:45:00,84.31,84.34,84.3,84.31,6589.0,75.6533,75.6802,75.6443,75.6533,6589.0
2019-03-15 13:50:00,84.32,84.34,84.27,84.28,7151.0,75.6622,75.6802,75.6174,75.6263,7151.0
2019-03-15 13:55:00,84.28,84.29,84.23,84.24,11721.0,75.6263,75.6353,75.5815,75.5904,11721.0
2019-03-15 14:00:00,84.23,84.26,84.19,84.19,19199.0,75.5815,75.6084,75.5456,75.5456,19199.0
2019-03-15 14:05:00,84.19,84.21,84.18,84.18,7407.0,75.5456,75.5635,75.5366,75.5366,7407.0
2019-03-15 14:10:00,84.17,84.17,84.11,84.12,16847.0,75.5276,75.5276,75.4738,75.4828,16847.0
2019-03-15 14:15:00,84.11,84.16,84.09,84.09,13434.0,75.4738,75.5187,75.4558,75.4558,13434.0
2019-03-15 14:20:00,84.09,84.1,83.99,84.01,14680.0,75.4558,75.4648,75.3661,75.3841,14680.0
2019-03-15 14:25:00,84.0,84.06,83.99,84.01,9669.0,75.3751,75.4289,75.3661,75.3841,9669.0
2019-03-15 14:30:00,84.01,84.06,84.01,84.06,10147.0,75.3841,75.4289,75.3841,75.4289,10147.0
2019-03-15 14:35:00,84.05,84.14,84.01,84.13,11852.0,75.4199,75.5007,75.3841,75.4917,11852.0
2019-03-15 14:40:00,84.15,84.21,84.14,84.18,7469.0,75.5097,75.5635,75.5007,75.5366,7469.0
2019-03-15 14:45:00,84.17,84.18,84.14,84.16,5200.0,75.5276,75.5366,75.5007,75.5187,5200.0
2019-03-15 14:50:00,84.16,84.16,84.08,84.1,9090.0,75.5187,75.5187,75.4469,75.4648,9090.0
2019-03-15 14:55:00,84.11,84.16,84.11,84.14,7641.0,75.4738,75.5187,75.4738,75.5007,7641.0
2019-03-15 15:00:00,84.14,84.15,84.06,84.06,14246.0,75.5007,75.5097,75.4289,75.4289,14246.0
2019-03-15 15:05:00,84.07,84.1,84.06,84.08,11773.0,75.4379,75.4648,75.4289,75.4469,11773.0
2019-03-15 15:10:00,84.06,84.07,84.02,84.03,16226.0,75.4289,75.4379,75.393,75.402,16226.0
2019-03-15 15:15:00,84.03,84.1,84.0,84.08,13895.0,75.402,75.4648,75.3751,75.4469,13895.0
2019-03-15 15:20:00,84.07,84.12,84.06,84.1,13788.0,75.4379,75.4828,75.4289,75.4648,13788.0
2019-03-15 15:25:00,84.09,84.16,84.08,84.15,16553.0,75.4558,75.5187,75.4469,75.5097,16553.0
2019-03-15 15:30:00,84.14,84.16,84.09,84.16,26385.0,75.5007,75.5187,75.4558,75.5187,26385.0
2019-03-15 15:35:00,84.16,84.23,84.13,84.13,24053.0,75.5187,75.5815,75.4917,75.4917,24053.0
2019-03-15 15:40:00,84.14,84.34,84.14,84.3,45093.0,75.5007,75.6802,75.5007,75.6443,45093.0
2019-03-15 15:45:00,84.32,84.35,84.13,84.17,59595.0,75.6622,75.6891,75.4917,75.5276,59595.0
2019-03-15 15:50:00,84.17,84.17,84.02,84.1,58403.0,75.5276,75.5276,75.393,75.4648,58403.0
2019-03-15 15:55:00,84.1,84.34,84.1,84.34,161746.0,75.4648,75.6802,75.4648,75.6802,161746.0
2019-03-18 09:30:00,84.54,84.85,84.37,84.79,47469.0,75.8596,76.1378,75.7071,76.084,47469.0
2019-03-18 09:35:00,84.79,84.89,84.71,84.84,17153.0,76.084,76.1737,76.0122,76.1288,17153.0
2019-03-18 09:40:00,84.86,85.25,84.85,85.25,31211.0,76.1468,76.4967,76.1378,76.4967,31211.0
2019-03-18 09:45:00,85.24,85.39,85.15,85.32,8784.0,76.4878,76.6224,76.407,76.5595,8784.0
2019-03-18 09:50:00,85.31,85.55,85.28,85.45,19763.0,76.5506,76.7659,76.5237,76.6762,19763.0
2019-03-18 09:55:00,85.48,85.5,85.42,85.49,17157.0,76.7031,76.7211,76.6493,76.7121,17157.0
2019-03-18 10:00:00,85.49,85.55,85.36,85.48,26558.0,76.7121,76.7659,76.5954,76.7031,26558.0
2019-03-18 10:05:00,85.5,85.55,85.36,85.55,20314.0,76.7211,76.7659,76.5954,76.7659,20314.0
2019-03-18 10:10:00,85.53,85.62,85.36,85.39,14166.0,76.748,76.8287,76.5954,76.6224,14166.0
2019-03-18 10:15:00,85.4,85.49,85.34,85.48,14649.0,76.6313,76.7121,76.5775,76.7031,14649.0
2019-03-18 10:20:00,85.51,85.52,85.34,85.35,17113.0,76.73,76.739,76.5775,76.5865,17113.0
2019-03-18 10:25:00,85.35,85.41,85.31,85.34,33929.0,76.5865,76.6403,76.5506,76.5775,33929.0
2019-03-18 10:30:00,85.32,85.33,85.19,85.19,12362.0,76.5595,76.5685,76.4429,76.4429,12362.0
2019-03-18 10:35:00,85.21,85.21,85.01,85.04,22550.0,76.4608,76.4608,76.2814,76.3083,22550.0
2019-03-18 10:40:00,85.03,85.06,84.97,84.98,9081.0,76.2993,76.3262,76.2455,76.2545,9081.0
2019-03-18 10:45:00,84.99,85.11,84.95,85.09,14013.0,76.2634,76.3711,76.2275,76.3532,14013.0
2019-03-18 10:50:00,85.08,85.18,85.05,85.06,10146.0,76.3442,76.4339,76.3173,76.3262,10146.0
2019-03-18 10:55:00,85.07,85.22,85.04,85.2,19880.0,76.3352,76.4698,76.3083,76.4519,19880.0
2019-03-18 11:00:00,85.2,85.29,85.14,85.29,27851.0,76.4519,76.5326,76.398,76.5326,27851.0
2019-03-18 11:05:00,85.3,85.35,85.28,85.29,14997.0,76.5416,76.5865,76.5237,76.5326,14997.0
2019-03-18 11:10:00,85.29,85.29,85.12,85.16,16459.0,76.5326,76.5326,76.3801,76.416,16459.0
2019-03-18 11:15:00,85.17,85.17,85.1,85.1,12968.0,76.4249,76.4249,76.3621,76.3621,12968.0
2019-03-18 11:20:00,85.09,85.15,84.96,85.07,32053.0,76.3532,76.407,76.2365,76.3352,32053.0
2019-03-18 11:25:00,85.07,85.09,85.01,85.04,11859.0,76.3352,76.3532,76.2814,76.3083,11859.0
2019-03-18 11:30:00,85.02,85.02,84.85,84.87,19719.0,76.2904,76.2904,76.1378,76.1558,19719.0
2019-03-18 11:35:00,84.85,84.89,84.77,84.88,14888.0,76.1378,76.1737,76.066,76.1647,14888.0
2019-03-18 11:40:00,84.9,84.92,84.76,84.76,13052.0,76.1827,76.2006,76.057,76.057,13052.0
2019-03-18 11:45:00,84.77,84.91,84.76,84.91,8167.0,76.066,76.1916,76.057,76.1916,8167.0
2019-03-18 11:50:00,84.96,84.97,84.8,84.82,11448.0,76.2365,76.2455,76.0929,76.1109,11448.0
2019-03-18 11:55:00,84.84,84.9,84.82,84.84,14330.0,76.1288,76.1827,76.1109,76.1288,14330.0
2019-03-18 12:00:00,84.85,84.89,84.81,84.84,9524.0,76.1378,76.1737,76.1019,76.1288,9524.0
2019-03-18 12:05:00,84.82,84.85,84.78,84.81,10702.0,76.1109,76.1378,76.075,76.1019,10702.0
2019-03-18 12:10:00,84.8,84.82,84.73,84.8,6188.0,76.0929,76.1109,76.0301,76.0929,6188.0
2019-03-18 12:15:00,84.8,84.89,84.8,84.87,10754.0,76.0929,76.1737,76.0929,76.1558,10754.0
2019-03-18 12:20:00,84.86,84.99,84.86,84.93,6189.0,76.1468,76.2634,76.1468,76.2096,6189.0
2019-03-18 12:25:00,84.93,85.09,84.93,85.06,5698.0,76.2096,76.3532,76.2096,76.3262,5698.0
2019-03-18 12:30:00,85.06,85.08,84.98,85.01,5719.0,76.3262,76.3442,76.2545,76.2814,5719.0
2019-03-18 12:35:00,85.01,85.09,84.99,85.05,15113.0,76.2814,76.3532,76.2634,76.3173,15113.0
2019-03-18 12:40:00,85.05,85.11,85.05,85.08,10365.0,76.3173,76.3711,76.3173,76.3442,10365.0
2019-03-18 12:45:00,85.08,85.16,85.07,85.1,10045.0,76.3442,76.416,76.3352,76.3621,10045.0
2019-03-18 12:50:00,85.11,85.24,85.11,85.21,9000.0,76.3711,76.4878,76.3711,76.4608,9000.0
2019-03-18 12:55:00,85.25,85.29,85.17,85.25,16428.0,76.4967,76.5326,76.4249,76.4967,16428.0
2019-03-18 13:00:00,85.26,85.26,85.12,85.13,7642.0,76.5057,76.5057,76.3801,76.3891,7642.0
2019-03-18 13:05:00,85.13,85.17,85.09,85.14,10878.0,76.3891,76.4249,76.3532,76.398,10878.0
2019-03-18 13:10:00,85.14,85.18,85.12,85.13,7923.0,76.398,76.4339,76.3801,76.3891,7923.0
2019-03-18 13:15:00,85.12,85.17,85.12,85.13,11103.0,76.3801,76.4249,76.3801,76.3891,11103.0
2019-03-18 13:20:00,85.11,85.16,85.06,85.16,9376.0,76.3711,76.416,76.3262,76.416,9376.0
2019-03-18 13:25:00,85.15,85.17,85.1,85.12,9271.0,76.407,76.4249,76.3621,76.3801,9271.0
2019-03-18 13:30:00,85.09,85.11,85.07,85.11,6169.0,76.3532,76.3711,76.3352,76.3711,6169.0
2019-03-18 13:35:00,85.11,85.17,85.09,85.14,9157.0,76.3711,76.4249,76.3532,76.398,9157.0
2019-03-18 13:40:00,85.13,85.18,85.11,85.15,6400.0,76.3891,76.4339,76.3711,76.407,6400.0
2019-03-18 13:45:00,85.17,85.2,85.15,85.16,6917.0,76.4249,76.4519,76.407,76.416,6917.0
2019-03-18 13:50:00,85.18,85.2,85.15,85.17,4000.0,76.4339,76.4519,76.407,76.4249,4000.0
2019-03-18 13:55:00,85.17,85.18,85.06,85.07,8167.0,76.4249,76.4339,76.3262,76.3352,8167.0
2019-03-18 14:00:00,85.09,85.13,85.06,85.07,12608.0,76.3532,76.3891,76.3262,76.3352,12608.0
2019-03-18 14:05:00,85.08,85.08,84.94,84.95,28757.0,76.3442,76.3442,76.2186,76.2275,28757.0
2019-03-18 14:10:00,84.95,84.96,84.84,84.86,11672.0,76.2275,76.2365,76.1288,76.1468,11672.0
2019-03-18 14:15:00,84.87,84.89,84.82,84.84,23887.0,76.1558,76.1737,76.1109,76.1288,23887.0
2019-03-18 14:20:00,84.82,84.86,84.81,84.82,12160.0,76.1109,76.1468,76.1019,76.1109,12160.0
2019-03-18 14:25:00,84.81,84.91,84.81,84.89,7609.0,76.1019,76.1916,76.1019,76.1737,7609.0
2019-03-18 14:30:00,84.9,84.9,84.83,84.86,10077.0,76.1827,76.1827,76.1199,76.1468,10077.0
2019-03-18 14:35:00,84.86,84.94,84.85,84.85,18696.0,76.1468,76.2186,76.1378,76.1378,18696.0
2019-03-18 14:40:00,84.84,84.89,84.77,84.79,13853.0,76.1288,76.1737,76.066,76.084,13853.0
2019-03-18 14:45:00,84.78,84.86,84.78,84.81,10016.0,76.075,76.1468,76.075,76.1019,10016.0
2019-03-18 14:50:00,84.81,84.81,84.72,84.75,15810.0,76.1019,76.1019,76.0212,76.0481,15810.0
2019-03-18 14:55:00,84.77,84.78,84.63,84.66,11182.0,76.066,76.075,75.9404,75.9673,11182.0
2019-03-18 15:00:00,84.67,84.71,84.61,84.61,13386.0,75.9763,76.0122,75.9224,75.9224,13386.0
2019-03-18 15:05:00,84.63,84.67,84.62,84.64,10605.0,75.9404,75.9763,75.9314,75.9494,10605.0
2019-03-18 15:10:00,84.65,84.68,84.56,84.64,10804.0,75.9583,75.9853,75.8776,75.9494,10804.0
2019-03-18 15:15:00,84.65,84.78,84.65,84.77,9502.0,75.9583,76.075,75.9583,76.066,9502.0
2019-03-18 15:20:00,84.76,84.85,84.75,84.84,28689.0,76.057,76.1378,76.0481,76.1288,28689.0
2019-03-18 15:25:00,84.84,84.89,84.8,84.81,12364.0,76.1288,76.1737,76.0929,76.1019,12364.0
2019-03-18 15:30:00,84.81,84.86,84.76,84.81,24079.0,76.1019,76.1468,76.057,76.1019,24079.0
2019-03-18 15:35:00,84.8,84.8,84.72,84.74,22454.0,76.0929,76.0929,76.0212,76.0391,22454.0
2019-03-18 15:40:00,84.75,84.86,84.74,84.85,27150.0,76.0481,76.1468,76.0391,76.1378,27150.0
2019-03-18 15:45:00,84.85,84.97,84.84,84.92,38072.0,76.1378,76.2455,76.1288,76.2006,38072.0
2019-03-18 15:50:00,84.92,84.93,84.85,84.85,38838.0,76.2006,76.2096,76.1378,76.1378,38838.0
2019-03-18 15:55:00,84.84,84.88,84.75,84.88,136412.0,76.1288,76.1647,76.0481,76.1647,136412.0
2019-03-19 09:30:00,85.38,85.65,85.35,85.51,35866.0,76.6134,76.8557,76.5865,76.73,35866.0
2019-03-19 09:35:00,85.42,85.73,85.37,85.7,18655.0,76.6493,76.9275,76.6044,76.9005,18655.0
2019-03-19 09:40:00,85.7,85.87,85.65,85.67,23684.0,76.9005,77.0531,76.8557,76.8736,23684.0
2019-03-19 09:45:00,85.68,85.68,85.35,85.51,30721.0,76.8826,76.8826,76.5865,76.73,30721.0
2019-03-19 09:50:00,85.52,85.57,85.35,85.43,24537.0,76.739,76.7839,76.5865,76.6583,24537.0
2019-03-19 09:55:00,85.42,85.46,85.37,85.42,22366.0,76.6493,76.6852,76.6044,76.6493,22366.0
2019-03-19 10:00:00,85.43,85.52,85.36,85.5,40366.0,76.6583,76.739,76.5954,76.7211,40366.0
2019-03-19 10:05:00,85.51,85.6,85.48,85.6,20223.0,76.73,76.8108,76.7031,76.8108,20223.0
2019-03-19 10:10:00,85.59,85.62,85.52,85.55,16608.0,76.8018,76.8287,76.739,76.7659,16608.0
2019-03-19 10:15:00,85.54,85.68,85.53,85.61,20855.0,76.757,76.8826,76.748,76.8198,20855.0
2019-03-19 10:20:00,85.6,85.66,85.55,85.65,22422.0,76.8108,76.8646,76.7659,76.8557,22422.0
2019-03-19 10:25:00,85.65,85.68,85.6,85.64,14278.0,76.8557,76.8826,76.8108,76.8467,14278.0
2019-03-19 10:30:00,85.65,85.72,85.63,85.72,14719.0,76.8557,76.9185,76.8377,76.9185,14719.0
2019-03-19 10:35:00,85.73,85.8,85.72,85.78,10416.0,76.9275,76.9903,76.9185,76.9723,10416.0
2019-03-19 10:40:00,85.78,85.83,85.75,85.76,10355.0,76.9723,77.0172,76.9454,76.9544,10355.0
2019-03-19 10:45:00,85.74,85.74,85.63,85.67,15005.0,76.9364,76.9364,76.8377,76.8736,15005.0
2019-03-19 10:50:00,85.67,85.69,85.55,85.55,17112.0,76.8736,76.8916,76.7659,76.7659,17112.0
2019-03-19 10:55:00,85.51,85.54,85.35,85.37,22208.0,76.73,76.757,76.5865,76.6044,22208.0
2019-03-19 11:00:00,85.37,85.43,85.36,85.4,11880.0,76.6044,76.6583,76.5954,76.6313,11880.0
2019-03-19 11:05:00,85.42,85.43,85.34,85.39,21860.0,76.6493,76.6583,76.5775,76.6224,21860.0
2019-03-19 11:10:00,85.39,85.46,85.29,85.42,24212.0,76.6224,76.6852,76.5326,76.6493,24212.0
2019-03-19 11:15:00,85.43,85.43,85.2,85.25,15123.0,76.6583,76.6583,76.4519,76.4967,15123.0
2019-03-19 11:20:00,85.26,85.28,85.16,85.16,11640.0,76.5057,76.5237,76.416,76.416,11640.0
2019-03-19 11:25:00,85.15,85.21,85.05,85.08,8265.0,76.407,76.4608,76.3173,76.3442,8265.0
2019-03-19 11:30:00,85.08,85.14,85.04,85.08,15587.0,76.3442,76.398,76.3083,76.3442,15587.0
2019-03-19 11:35:00,85.09,85.17,85.08,85.11,9739.0,76.3532,76.4249,76.3442,76.3711,9739.0
2019-03-19 11:40:00,85.11,85.16,85.09,85.11,9601.0,76.3711,76.416,76.3532,76.3711,9601.0
2019-03-19 11:45:00,85.11,85.16,85.05,85.14,14895.0,76.3711,76.416,76.3173,76.398,14895.0
2019-03-19 11:50:00,85.15,85.24,85.15,85.18,21627.0,76.407,76.4878,76.407,76.4339,21627.0
2019-03-19 11:55:00,85.17,85.32,85.17,85.3,10172.0,76.4249,76.5595,76.4249,76.5416,10172.0
2019-03-19 12:00:00,85.32,85.35,85.24,85.26,8976.0,76.5595,76.5865,76.4878,76.5057,8976.0
2019-03-19 12:05:00,85.26,85.34,85.26,85.27,6875.0,76.5057,76.5775,76.5057,76.5147,6875.0
2019-03-19 12:10:00,85.27,85.31,85.26,85.29,4989.0,76.5147,76.5506,76.5057,76.5326,4989.0
2019-03-19 12:15:00,85.3,85.3,85.21,85.21,10273.0,76.5416,76.5416,76.4608,76.4608,10273.0
2019-03-19 12:20:00,85.21,85.24,85.11,85.14,23766.0,76.4608,76.4878,76.3711,76.398,23766.0
2019-03-19 12:25:00,85.14,85.17,85.1,85.15,9655.0,76.398,76.4249,76.3621,76.407,9655.0
2019-03-19 12:30:00,85.13,85.18,85.11,85.13,10918.0,76.3891,76.4339,76.3711,76.3891,10918.0
2019-03-19 12:35:00,85.12,85.14,85.11,85.11,6600.0,76.3801,76.398,76.3711,76.3711,6600.0
2019-03-19 12:40:00,85.1,85.16,85.08,85.08,12668.0,76.3621,76.416,76.3442,76.3442,12668.0
2019-03-19 12:45:00,85.1,85.13,84.68,84.68,48444.0,76.3621,76.3891,75.9853,75.9853,48444.0
2019-03-19 12:50:00,84.68,84.85,84.68,84.76,12871.0,75.9853,76.1378,75.9853,76.057,12871.0
2019-03-19 12:55:00,84.77,85.03,84.75,85.03,15601.0,76.066,76.2993,76.0481,76.2993,15601.0
2019-03-19 13:00:00,85.03,85.04,84.99,85.02,5037.0,76.2993,76.3083,76.2634,76.2904,5037.0
2019-03-19 13:05:00,85.07,85.07,85.0,85.01,7983.0,76.3352,76.3352,76.2724,76.2814,7983.0
2019-03-19 13:10:00,85.03,85.09,84.98,85.06,11722.0,76.2993,76.3532,76.2545,76.3262,11722.0
2019-03-19 13:15:00,85.06,85.08,85.02,85.06,7403.0,76.3262,76.3442,76.2904,76.3262,7403.0
2019-03-19 13:20:00,85.07,85.12,85.01,85.01,9105.0,76.3352,76.3801,76.2814,76.2814,9105.0
2019-03-19 13:25:00,85.02,85.05,85.0,85.01,9887.0,76.2904,76.3173,76.2724,76.2814,9887.0
2019-03-19 13:30:00,85.01,85.01,84.97,85.0,6044.0,76.2814,76.2814,76.2455,76.2724,6044.0
2019-03-19 13:35:00,85.02,85.06,85.01,85.01,8840.0,76.2904,76.3262,76.2814,76.2814,8840.0
2019-03-19 13:40:00,85.02,85.04,84.94,84.94,10202.0,76.2904,76.3083,76.2186,76.2186,10202.0
2019-03-19 13:45:00,84.95,84.96,84.91,84.92,6357.0,76.2275,76.2365,76.1916,76.2006,6357.0
2019-03-19 13:50:00,84.93,84.94,84.79,84.8,16491.0,76.2096,76.2186,76.084,76.0929,16491.0
2019-03-19 13:55:00,84.79,84.8,84.75,84.76,12597.0,76.084,76.0929,76.0481,76.057,12597.0
2019-03-19 14:00:00,84.75,84.85,84.75,84.85,14164.0,76.0481,76.1378,76.0481,76.1378,14164.0
2019-03-19 14:05:00,84.84,84.86,84.74,84.75,8813.0,76.1288,76.1468,76.0391,76.0481,8813.0
2019-03-19 14:10:00,84.76,84.76,84.68,84.72,6914.0,76.057,76.057,75.9853,76.0212,6914.0
2019-03-19 14:15:00,84.72,84.73,84.61,84.66,11404.0,76.0212,76.0301,75.9224,75.9673,11404.0
2019-03-19 14:20:00,84.66,84.67,84.57,84.58,22983.0,75.9673,75.9763,75.8866,75.8955,22983.0
2019-03-19 14:25:00,84.58,84.73,84.58,84.7,11209.0,75.8955,76.0301,75.8955,76.0032,11209.0
2019-03-19 14:30:00,84.7,84.73,84.66,84.72,11037.0,76.0032,76.0301,75.9673,76.0212,11037.0
2019-03-19 14:35:00,84.72,84.82,84.71,84.78,49633.0,76.0212,76.1109,76.0122,76.075,49633.0
2019-03-19 14:40:00,84.79,84.91,84.79,84.89,86754.0,76.084,76.1916,76.084,76.1737,86754.0
2019-03-19 14:45:00,84.9,84.96,84.83,84.89,49513.0,76.1827,76.2365,76.1199,76.1737,49513.0
2019-03-19 14:50:00,84.89,84.89,84.81,84.88,13361.0,76.1737,76.1737,76.1019,76.1647,13361.0
2019-03-19 14:55:00,84.88,84.92,84.72,84.75,21254.0,76.1647,76.2006,76.0212,76.0481,21254.0
2019-03-19 15:00:00,84.77,84.8,84.7,84.74,15581.0,76.066,76.0929,76.0032,76.0391,15581.0
2019-03-19 15:05:00,84.75,84.81,84.73,84.73,30700.0,76.0481,76.1019,76.0301,76.0301,30700.0
2019-03-19 15:10:00,84.73,84.73,84.59,84.61,18202.0,76.0301,76.0301,75.9045,75.9224,18202.0
2019-03-19 15:15:00,84.59,84.63,84.51,84.54,21605.0,75.9045,75.9404,75.8327,75.8596,21605.0
2019-03-19 15:20:00,84.54,84.54,84.41,84.44,15779.0,75.8596,75.8596,75.743,75.7699,15779.0
2019-03-19 15:25:00,84.43,84.47,84.39,84.42,13837.0,75.7609,75.7968,75.725,75.752,13837.0
2019-03-19 15:30:00,84.41,84.43,84.33,84.37,24649.0,75.743,75.7609,75.6712,75.7071,24649.0
2019-03-19 15:35:00,84.37,84.37,84.25,84.31,53475.0,75.7071,75.7071,75.5994,75.6533,53475.0
2019-03-19 15:40:00,84.3,84.3,84.16,84.21,34792.0,75.6443,75.6443,75.5187,75.5635,34792.0
2019-03-19 15:45:00,84.21,84.37,84.2,84.35,39571.0,75.5635,75.7071,75.5545,75.6891,39571.0
2019-03-19 15:50:00,84.36,84.37,84.23,84.28,67977.0,75.6981,75.7071,75.5815,75.6263,67977.0
2019-03-19 15:55:00,84.28,84.44,84.28,84.41,146747.0,75.6263,75.7699,75.6263,75.743,146747.0
2019-03-20 09:30:00,84.13,84.13,83.65,83.73,34533.0,75.4917,75.4917,75.061,75.1328,34533.0
2019-03-20 09:35:00,83.77,84.13,83.74,83.81,31635.0,75.1687,75.4917,75.1418,75.2046,31635.0
2019-03-20 09:40:00,83.81,84.16,83.8,83.97,23413.0,75.2046,75.5187,75.1956,75.3482,23413.0
2019-03-20 09:45:00,84.03,84.04,83.9,83.91,16087.0,75.402,75.411,75.2854,75.2943,16087.0
2019-03-20 09:50:00,83.9,84.08,83.85,83.91,9320.0,75.2854,75.4469,75.2405,75.2943,9320.0
2019-03-20 09:55:00,83.9,84.02,83.81,83.85,14232.0,75.2854,75.393,75.2046,75.2405,14232.0
2019-03-20 10:00:00,83.86,84.0,83.79,83.93,9768.0,75.2495,75.3751,75.1866,75.3123,9768.0
2019-03-20 10:05:00,83.92,84.1,83.9,83.96,12337.0,75.3033,75.4648,75.2854,75.3392,12337.0
2019-03-20 10:10:00,83.94,83.94,83.76,83.87,17622.0,75.3212,75.3212,75.1597,75.2584,17622.0
2019-03-20 10:15:00,83.88,83.95,83.82,83.85,16519.0,75.2674,75.3302,75.2136,75.2405,16519.0
2019-03-20 10:20:00,83.83,83.85,83.6,83.68,18741.0,75.2225,75.2405,75.0162,75.0879,18741.0
2019-03-20 10:25:00,83.68,83.74,83.58,83.62,35593.0,75.0879,75.1418,74.9982,75.0341,35593.0
2019-03-20 10:30:00,83.61,83.73,83.59,83.6,42205.0,75.0251,75.1328,75.0072,75.0162,42205.0
2019-03-20 10:35:00,83.62,83.63,83.49,83.52,10067.0,75.0341,75.0431,74.9174,74.9444,10067.0
2019-03-20 10:40:00,83.54,83.73,83.54,83.65,9134.0,74.9623,75.1328,74.9623,75.061,9134.0
2019-03-20 10:45:00,83.63,83.8,83.63,83.8,12023.0,75.0431,75.1956,75.0431,75.1956,12023.0
2019-03-20 10:50:00,83.76,83.87,83.75,83.84,8491.0,75.1597,75.2584,75.1508,75.2315,8491.0
2019-03-20 10:55:00,83.8,83.85,83.75,83.75,6134.0,75.1956,75.2405,75.1508,75.1508,6134.0
2019-03-20 11:00:00,83.81,83.91,83.81,83.84,8650.0,75.2046,75.2943,75.2046,75.2315,8650.0
2019-03-20 11:05:00,83.84,83.9,83.81,83.87,5444.0,75.2315,75.2854,75.2046,75.2584,5444.0
2019-03-20 11:10:00,83.82,83.84,83.67,83.67,7044.0,75.2136,75.2315,75.079,75.079,7044.0
2019-03-20 11:15:00,83.67,83.67,83.58,83.59,9423.0,75.079,75.079,74.9982,75.0072,9423.0
2019-03-20 11:20:00,83.59,83.61,83.45,83.45,20202.0,75.0072,75.0251,74.8816,74.8816,20202.0
2019-03-20 11:25:00,83.44,83.47,83.33,83.34,16867.0,74.8726,74.8995,74.7739,74.7828,16867.0
2019-03-20 11:30:00,83.35,83.39,83.28,83.3,16887.0,74.7918,74.8277,74.729,74.747,16887.0
2019-03-20 11:35:00,83.29,83.3,83.23,83.26,15502.0,74.738,74.747,74.6841,74.7111,15502.0
2019-03-20 11:40:00,83.25,83.33,83.21,83.22,19306.0,74.7021,74.7739,74.6662,74.6752,19306.0
2019-03-20 11:45:00,83.23,83.34,83.2,83.22,18086.0,74.6841,74.7828,74.6572,74.6752,18086.0
2019-03-20 11:50:00,83.23,83.29,83.15,83.15,16061.0,74.6841,74.738,74.6124,74.6124,16061.0
2019-03-20 11:55:00,83.15,83.16,83.06,83.11,30179.0,74.6124,74.6213,74.5316,74.5765,30179.0
2019-03-20 12:00:00,83.13,83.28,83.13,83.26,22463.0,74.5944,74.729,74.5944,74.7111,22463.0
2019-03-20 12:05:00,83.25,83.35,83.25,83.35,36135.0,74.7021,74.7918,74.7021,74.7918,36135.0
2019-03-20 12:10:00,83.35,83.36,83.29,83.32,24118.0,74.7918,74.8008,74.738,74.7649,24118.0
2019-03-20 12:15:00,83.32,83.35,83.17,83.18,29704.0,74.7649,74.7918,74.6303,74.6393,29704.0
2019-03-20 12:20:00,83.17,83.21,83.15,83.17,9924.0,74.6303,74.6662,74.6124,74.6303,9924.0
2019-03-20 12:25:00,83.18,83.28,83.17,83.28,20289.0,74.6393,74.729,74.6303,74.729,20289.0
2019-03-20 12:30:00,83.29,83.29,83.01,83.11,44842.0,74.738,74.738,74.4867,74.5765,44842.0
2019-03-20 12:35:00,83.1,83.25,83.08,83.25,14256.0,74.5675,74.7021,74.5495,74.7021,14256.0
2019-03-20 12:40:00,83.26,83.27,83.21,83.26,8580.0,74.7111,74.72,74.6662,74.7111,8580.0
2019-03-20 12:45:00,83.23,83.3,83.2,83.23,8003.0,74.6841,74.747,74.6572,74.6841,8003.0
2019-03-20 12:50:00,83.23,83.27,83.23,83.25,8048.0,74.6841,74.72,74.6841,74.7021,8048.0
2019-03-20 12:55:00,83.23,83.23,83.16,83.21,5636.0,74.6841,74.6841,74.6213,74.6662,5636.0
2019-03-20 13:00:00,83.21,83.29,83.2,83.27,7021.0,74.6662,74.738,74.6572,74.72,7021.0
2019-03-20 13:05:00,83.28,83.36,83.27,83.33,4000.0,74.729,74.8008,74.72,74.7739,4000.0
2019-03-20 13:10:00,83.36,83.38,83.32,83.33,5415.0,74.8008,74.8187,74.7649,74.7739,5415.0
2019-03-20 13:15:00,83.34,83.36,83.28,83.33,10026.0,74.7828,74.8008,74.729,74.7739,10026.0
2019-03-20 13:20:00,83.33,83.35,83.25,83.35,5190.0,74.7739,74.7918,74.7021,74.7918,5190.0
2019-03-20 13:25:00,83.34,83.34,83.28,83.28,14096.0,74.7828,74.7828,74.729,74.729,14096.0
2019-03-20 13:30:00,83.27,83.31,83.24,83.31,6379.0,74.72,74.7559,74.6931,74.7559,6379.0
2019-03-20 13:35:00,83.31,83.39,83.31,83.38,6813.0,74.7559,74.8277,74.7559,74.8187,6813.0
2019-03-20 13:40:00,83.39,83.39,83.29,83.34,5598.0,74.8277,74.8277,74.738,74.7828,5598.0
2019-03-20 13:45:00,83.35,83.41,83.35,83.41,9408.0,74.7918,74.8457,74.7918,74.8457,9408.0
2019-03-20 13:50:00,83.4,83.45,83.35,83.45,11294.0,74.8367,74.8816,74.7918,74.8816,11294.0
2019-03-20 13:55:00,83.45,83.48,83.41,83.43,11531.0,74.8816,74.9085,74.8457,74.8636,11531.0
2019-03-20 14:00:00,83.44,83.61,83.38,83.53,62981.0,74.8726,75.0251,74.8187,74.9533,62981.0
2019-03-20 14:05:00,83.55,83.73,83.55,83.68,23934.0,74.9713,75.1328,74.9713,75.0879,23934.0
2019-03-20 14:10:00,83.72,83.82,83.55,83.63,20989.0,75.1238,75.2136,74.9713,75.0431,20989.0
2019-03-20 14:15:00,83.65,83.66,83.43,83.45,25224.0,75.061,75.07,74.8636,74.8816,25224.0
2019-03-20 14:20:00,83.45,83.54,83.4,83.48,81306.0,74.8816,74.9623,74.8367,74.9085,81306.0
2019-03-20 14:25:00,83.47,83.6,83.43,83.51,35555.0,74.8995,75.0162,74.8636,74.9354,35555.0
2019-03-20 14:30:00,83.51,83.7,83.45,83.57,23335.0,74.9354,75.1059,74.8816,74.9892,23335.0
2019-03-20 14:35:00,83.58,83.8,83.51,83.8,16394.0,74.9982,75.1956,74.9354,75.1956,16394.0
2019-03-20 14:40:00,83.78,84.01,83.72,83.98,78810.0,75.1777,75.3841,75.1238,75.3571,78810.0
2019-03-20 14:45:00,83.98,84.21,83.97,84.13,54296.0,75.3571,75.5635,75.3482,75.4917,54296.0
2019-03-20 14:50:00,84.15,84.23,83.98,83.99,21143.0,75.5097,75.5815,75.3571,75.3661,21143.0
2019-03-20 14:55:00,83.97,84.06,83.94,83.94,18170.0,75.3482,75.4289,75.3212,75.3212,18170.0
2019-03-20 15:00:00,83.95,84.08,83.78,83.85,15215.0,75.3302,75.4469,75.1777,75.2405,15215.0
2019-03-20 15:05:00,83.8,83.84,83.73,83.81,14754.0,75.1956,75.2315,75.1328,75.2046,14754.0
2019-03-20 15:10:00,83.82,83.85,83.71,83.84,16427.0,75.2136,75.2405,75.1149,75.2315,16427.0
2019-03-20 15:15:00,83.84,83.89,83.75,83.75,22856.0,75.2315,75.2764,75.1508,75.1508,22856.0
2019-03-20 15:20:00,83.77,83.78,83.67,83.67,19444.0,75.1687,75.1777,75.079,75.079,19444.0
2019-03-20 15:25:00,83.68,83.69,83.6,83.64,25551.0,75.0879,75.0969,75.0162,75.052,25551.0
2019-03-20 15:30:00,83.64,83.65,83.13,83.16,46040.0,75.052,75.061,74.5944,74.6213,46040.0
2019-03-20 15:35:00,83.17,83.22,83.05,83.05,32226.0,74.6303,74.6752,74.5226,74.5226,32226.0
2019-03-20 15:40:00,83.04,83.04,82.91,82.98,41244.0,74.5137,74.5137,74.397,74.4598,41244.0
2019-03-20 15:45:00,82.95,83.14,82.94,82.95,55464.0,74.4329,74.6034,74.4239,74.4329,55464.0
2019-03-20 15:50:00,82.94,83.0,82.86,82.88,70137.0,74.4239,74.4778,74.3521,74.3701,70137.0
2019-03-20 15:55:00,82.87,83.03,82.79,82.93,122343.0,74.3611,74.5047,74.2893,74.4149,122343.0
2019-03-21 09:30:00,82.2,82.38,82.08,82.29,31822.0,73.7599,73.9214,73.6522,73.8407,31822.0
2019-03-21 09:35:00,82.27,82.51,81.91,82.06,61291.0,73.8227,74.0381,73.4997,73.6343,61291.0
2019-03-21 09:40:00,82.09,82.25,81.81,81.88,20363.0,73.6612,73.8048,73.4099,73.4728,20363.0
2019-03-21 09:45:00,81.88,81.96,81.62,81.63,26098.0,73.4728,73.5445,73.2395,73.2484,26098.0
2019-03-21 09:50:00,81.58,81.65,81.48,81.55,41085.0,73.2036,73.2664,73.1138,73.1766,41085.0
2019-03-21 09:55:00,81.55,82.07,81.55,82.07,33291.0,73.1766,73.6433,73.1766,73.6433,33291.0
2019-03-21 10:00:00,82.07,82.15,81.97,82.13,32227.0,73.6433,73.715,73.5535,73.6971,32227.0
2019-03-21 10:05:00,82.11,82.14,82.0,82.14,21758.0,73.6791,73.7061,73.5804,73.7061,21758.0
2019-03-21 10:10:00,82.17,82.27,82.02,82.11,26111.0,73.733,73.8227,73.5984,73.6791,26111.0
2019-03-21 10:15:00,82.09,82.09,81.94,82.05,33762.0,73.6612,73.6612,73.5266,73.6253,33762.0
2019-03-21 10:20:00,82.08,82.14,82.02,82.05,38858.0,73.6522,73.7061,73.5984,73.6253,38858.0
2019-03-21 10:25:00,82.04,82.28,82.04,82.21,24266.0,73.6163,73.8317,73.6163,73.7689,24266.0
2019-03-21 10:30:00,82.24,82.35,82.23,82.34,19002.0,73.7958,73.8945,73.7868,73.8855,19002.0
2019-03-21 10:35:00,82.34,82.41,82.29,82.34,12062.0,73.8855,73.9483,73.8407,73.8855,12062.0
2019-03-21 10:40:00,82.37,82.37,82.26,82.31,16684.0,73.9124,73.9124,73.8137,73.8586,16684.0
2019-03-21 10:45:00,82.32,82.39,82.16,82.17,22091.0,73.8676,73.9304,73.724,73.733,22091.0
2019-03-21 10:50:00,82.16,82.21,82.12,82.21,25103.0,73.724,73.7689,73.6881,73.7689,25103.0
2019-03-21 10:55:00,82.22,82.26,82.14,82.26,40153.0,73.7778,73.8137,73.7061,73.8137,40153.0
2019-03-21 11:00:00,82.26,82.49,82.25,82.44,31705.0,73.8137,74.0201,73.8048,73.9753,31705.0
2019-03-21 11:05:00,82.45,82.45,82.29,82.31,26221.0,73.9842,73.9842,73.8407,73.8586,26221.0
2019-03-21 11:10:00,82.33,82.44,82.32,82.41,12688.0,73.8766,73.9753,73.8676,73.9483,12688.0
2019-03-21 11:15:00,82.4,82.48,82.4,82.43,23735.0,73.9394,74.0112,73.9394,73.9663,23735.0
2019-03-21 11:20:00,82.44,82.5,82.35,82.5,20020.0,73.9753,74.0291,73.8945,74.0291,20020.0
2019-03-21 11:25:00,82.5,82.68,82.47,82.65,31728.0,74.0291,74.1906,74.0022,74.1637,31728.0
2019-03-21 11:30:00,82.64,82.7,82.5,82.57,32923.0,74.1547,74.2086,74.0291,74.0919,32923.0
2019-03-21 11:35:00,82.56,82.66,82.48,82.54,9713.0,74.0829,74.1727,74.0112,74.065,9713.0
2019-03-21 11:40:00,82.49,82.68,82.48,82.66,36644.0,74.0201,74.1906,74.0112,74.1727,36644.0
2019-03-21 11:45:00,82.68,82.83,82.68,82.8,7936.0,74.1906,74.3252,74.1906,74.2983,7936.0
2019-03-21 11:50:00,82.79,82.9,82.78,82.9,7886.0,74.2893,74.388,74.2803,74.388,7886.0
2019-03-21 11:55:00,82.9,83.07,82.87,83.03,23078.0,74.388,74.5406,74.3611,74.5047,23078.0
2019-03-21 12:00:00,83.03,83.13,83.02,83.03,25438.0,74.5047,74.5944,74.4957,74.5047,25438.0
2019-03-21 12:05:00,83.05,83.09,82.98,83.01,9060.0,74.5226,74.5585,74.4598,74.4867,9060.0
2019-03-21 12:10:00,83.02,83.11,82.95,82.95,7953.0,74.4957,74.5765,74.4329,74.4329,7953.0
2019-03-21 12:15:00,82.97,82.98,82.78,82.79,12972.0,74.4508,74.4598,74.2803,74.2893,12972.0
2019-03-21 12:20:00,82.78,82.84,82.77,82.84,6615.0,74.2803,74.3342,74.2714,74.3342,6615.0
2019-03-21 12:25:00,82.83,82.84,82.69,82.73,6134.0,74.3252,74.3342,74.1996,74.2355,6134.0
2019-03-21 12:30:00,82.72,82.76,82.71,82.73,7059.0,74.2265,74.2624,74.2175,74.2355,7059.0
2019-03-21 12:35:00,82.74,82.8,82.69,82.77,7417.0,74.2445,74.2983,74.1996,74.2714,7417.0
2019-03-21 12:40:00,82.78,82.88,82.76,82.79,6757.0,74.2803,74.3701,74.2624,74.2893,6757.0
2019-03-21 12:45:00,82.77,82.83,82.77,82.79,9896.0,74.2714,74.3252,74.2714,74.2893,9896.0
2019-03-21 12:50:00,82.78,82.87,82.77,82.87,10795.0,74.2803,74.3611,74.2714,74.3611,10795.0
2019-03-21 12:55:00,82.88,82.89,82.8,82.81,7167.0,74.3701,74.3791,74.2983,74.3073,7167.0
2019-03-21 13:00:00,82.8,83.01,82.8,82.97,17428.0,74.2983,74.4867,74.2983,74.4508,17428.0
2019-03-21 13:05:00,82.99,83.1,82.99,83.05,10469.0,74.4688,74.5675,74.4688,74.5226,10469.0
2019-03-21 13:10:00,83.07,83.07,83.02,83.02,9857.0,74.5406,74.5406,74.4957,74.4957,9857.0
2019-03-21 13:15:00,83.02,83.05,82.97,83.04,9410.0,74.4957,74.5226,74.4508,74.5137,9410.0
2019-03-21 13:20:00,83.04,83.05,82.98,83.05,8012.0,74.5137,74.5226,74.4598,74.5226,8012.0
2019-03-21 13:25:00,83.04,83.13,83.01,83.12,10093.0,74.5137,74.5944,74.4867,74.5854,10093.0
2019-03-21 13:30:00,83.13,83.19,83.09,83.09,9650.0,74.5944,74.6483,74.5585,74.5585,9650.0
2019-03-21 13:35:00,83.09,83.1,82.96,82.97,6978.0,74.5585,74.5675,74.4419,74.4508,6978.0
2019-03-21 13:40:00,82.99,83.05,82.96,83.01,11557.0,74.4688,74.5226,74.4419,74.4867,11557.0
2019-03-21 13:45:00,83.01,83.15,83.0,83.15,17029.0,74.4867,74.6124,74.4778,74.6124,17029.0
2019-03-21 13:50:00,83.15,83.3,83.11,83.25,13029.0,74.6124,74.747,74.5765,74.7021,13029.0
2019-03-21 13:55:00,83.24,83.25,83.1,83.16,6911.0,74.6931,74.7021,74.5675,74.6213,6911.0
2019-03-21 14:00:00,83.16,83.31,83.16,83.31,12151.0,74.6213,74.7559,74.6213,74.7559,12151.0
2019-03-21 14:05:00,83.32,83.37,83.29,83.36,13280.0,74.7649,74.8098,74.738,74.8008,13280.0
2019-03-21 14:10:00,83.36,83.51,83.33,83.45,16707.0,74.8008,74.9354,74.7739,74.8816,16707.0
2019-03-21 14:15:00,83.42,83.47,83.31,83.34,23108.0,74.8546,74.8995,74.7559,74.7828,23108.0
2019-03-21 14:20:00,83.34,83.39,83.22,83.24,68233.0,74.7828,74.8277,74.6752,74.6931,68233.0
2019-03-21 14:25:00,83.25,83.38,83.25,83.36,36262.0,74.7021,74.8187,74.7021,74.8008,36262.0
2019-03-21 14:30:00,83.37,83.37,83.3,83.31,10016.0,74.8098,74.8098,74.747,74.7559,10016.0
2019-03-21 14:35:00,83.3,83.34,83.22,83.34,36740.0,74.747,74.7828,74.6752,74.7828,36740.0
2019-03-21 14:40:00,83.33,83.33,83.27,83.3,17964.0,74.7739,74.7739,74.72,74.747,17964.0
2019-03-21 14:45:00,83.3,83.35,83.21,83.25,27445.0,74.747,74.7918,74.6662,74.7021,27445.0
2019-03-21 14:50:00,83.25,83.28,83.17,83.2,25099.0,74.7021,74.729,74.6303,74.6572,25099.0
2019-03-21 14:55:00,83.2,83.2,83.05,83.08,63695.0,74.6572,74.6572,74.5226,74.5495,63695.0
2019-03-21 15:00:00,83.07,83.15,83.02,83.13,29249.0,74.5406,74.6124,74.4957,74.5944,29249.0
2019-03-21 15:05:00,83.14,83.29,83.13,83.2,18583.0,74.6034,74.738,74.5944,74.6572,18583.0
2019-03-21 15:10:00,83.17,83.17,82.9,82.94,23739.0,74.6303,74.6303,74.388,74.4239,23739.0
2019-03-21 15:15:00,82.94,82.95,82.82,82.91,24697.0,74.4239,74.4329,74.3162,74.397,24697.0
2019-03-21 15:20:00,82.91,83.0,82.84,83.0,27434.0,74.397,74.4778,74.3342,74.4778,27434.0
2019-03-21 15:25:00,83.0,83.05,82.95,82.95,15358.0,74.4778,74.5226,74.4329,74.4329,15358.0
2019-03-21 15:30:00,82.95,82.96,82.85,82.9,33207.0,74.4329,74.4419,74.3432,74.388,33207.0
2019-03-21 15:35:00,82.89,82.98,82.83,82.92,34067.0,74.3791,74.4598,74.3252,74.406,34067.0
2019-03-21 15:40:00,82.91,83.16,82.91,83.15,31779.0,74.397,74.6213,74.397,74.6124,31779.0
2019-03-21 15:45:00,83.15,83.17,82.88,82.95,50276.0,74.6124,74.6303,74.3701,74.4329,50276.0
2019-03-21 15:50:00,82.95,82.96,82.83,82.87,64997.0,74.4329,74.4419,74.3252,74.3611,64997.0
2019-03-21 15:55:00,82.85,82.93,82.82,82.91,107165.0,74.3432,74.4149,74.3162,74.397,107165.0
2019-03-22 09:30:00,82.14,82.27,81.76,81.77,30843.0,73.7061,73.8227,73.3651,73.3741,30843.0
2019-03-22 09:35:00,81.8,81.92,81.4,81.78,73641.0,73.401,73.5087,73.042,73.383,73641.0
2019-03-22 09:40:00,81.74,81.79,81.56,81.72,58192.0,73.3471,73.392,73.1856,73.3292,58192.0
2019-03-22 09:45:00,81.7,81.77,81.13,81.13,33467.0,73.3112,73.3741,72.7998,72.7998,33467.0
2019-03-22 09:50:00,81.15,81.21,80.63,80.63,48157.0,72.8177,72.8716,72.3511,72.3511,48157.0
2019-03-22 09:55:00,80.62,80.87,80.54,80.75,65229.0,72.3421,72.5665,72.2703,72.4588,65229.0
2019-03-22 10:00:00,80.77,80.91,80.54,80.56,50506.0,72.4767,72.6024,72.2703,72.2883,50506.0
2019-03-22 10:05:00,80.53,80.92,80.5,80.92,34160.0,72.2614,72.6113,72.2345,72.6113,34160.0
2019-03-22 10:10:00,80.91,81.04,80.74,81.02,24831.0,72.6024,72.719,72.4498,72.7011,24831.0
2019-03-22 10:15:00,80.96,81.12,80.82,81.12,19986.0,72.6472,72.7908,72.5216,72.7908,19986.0
2019-03-22 10:20:00,81.08,81.13,80.89,80.92,21501.0,72.7549,72.7998,72.5844,72.6113,21501.0
2019-03-22 10:25:00,80.91,80.92,80.76,80.78,24948.0,72.6024,72.6113,72.4678,72.4857,24948.0
2019-03-22 10:30:00,80.81,80.83,80.71,80.81,26520.0,72.5126,72.5306,72.4229,72.5126,26520.0
2019-03-22 10:35:00,80.8,81.0,80.8,80.93,15792.0,72.5037,72.6831,72.5037,72.6203,15792.0
2019-03-22 10:40:00,80.92,80.92,80.65,80.9,24703.0,72.6113,72.6113,72.3691,72.5934,24703.0
2019-03-22 10:45:00,80.87,80.9,80.59,80.67,24213.0,72.5665,72.5934,72.3152,72.387,24213.0
2019-03-22 10:50:00,80.66,80.84,80.66,80.77,11180.0,72.378,72.5395,72.378,72.4767,11180.0
2019-03-22 10:55:00,80.78,80.85,80.7,80.7,41571.0,72.4857,72.5485,72.4139,72.4139,41571.0
2019-03-22 11:00:00,80.72,80.75,80.58,80.6,21556.0,72.4319,72.4588,72.3062,72.3242,21556.0
2019-03-22 11:05:00,80.58,80.79,80.57,80.7,17988.0,72.3062,72.4947,72.2973,72.4139,17988.0
2019-03-22 11:10:00,80.7,80.82,80.62,80.8,25172.0,72.4139,72.5216,72.3421,72.5037,25172.0
2019-03-22 11:15:00,80.78,80.91,80.58,80.91,19103.0,72.4857,72.6024,72.3062,72.6024,19103.0
2019-03-22 11:20:00,80.88,80.9,80.6,80.61,19181.0,72.5754,72.5934,72.3242,72.3332,19181.0
2019-03-22 11:25:00,80.59,80.67,80.51,80.62,12218.0,72.3152,72.387,72.2434,72.3421,12218.0
2019-03-22 11:30:00,80.59,80.62,80.44,80.48,9687.0,72.3152,72.3421,72.1806,72.2165,9687.0
2019-03-22 11:35:00,80.47,80.49,80.31,80.34,34179.0,72.2075,72.2255,72.064,72.0909,34179.0
2019-03-22 11:40:00,80.35,80.39,80.15,80.17,22764.0,72.0999,72.1357,71.9204,71.9383,22764.0
2019-03-22 11:45:00,80.15,80.18,80.06,80.12,20706.0,71.9204,71.9473,71.8396,71.8935,20706.0
2019-03-22 11:50:00,80.12,80.12,79.86,79.86,23289.0,71.8935,71.8935,71.6602,71.6602,23289.0
2019-03-22 11:55:00,79.89,80.13,79.83,79.83,14914.0,71.6871,71.9024,71.6332,71.6332,14914.0
2019-03-22 12:00:00,79.84,80.05,79.82,80.03,74079.0,71.6422,71.8307,71.6243,71.8127,74079.0
2019-03-22 12:05:00,80.01,80.02,79.88,79.98,29642.0,71.7948,71.8037,71.6781,71.7678,29642.0
2019-03-22 12:10:00,79.96,80.02,79.83,79.83,27040.0,71.7499,71.8037,71.6332,71.6332,27040.0
2019-03-22 12:15:00,79.81,80.02,79.74,79.88,31870.0,71.6153,71.8037,71.5525,71.6781,31870.0
2019-03-22 12:20:00,79.89,79.99,79.74,79.82,11763.0,71.6871,71.7768,71.5525,71.6243,11763.0
2019-03-22 12:25:00,79.84,79.88,79.74,79.85,8417.0,71.6422,71.6781,71.5525,71.6512,8417.0
2019-03-22 12:30:00,79.83,80.09,79.77,79.97,19474.0,71.6332,71.8666,71.5794,71.7589,19474.0
2019-03-22 12:35:00,79.97,80.03,79.89,79.95,48013.0,71.7589,71.8127,71.6871,71.7409,48013.0
2019-03-22 12:40:00,79.95,79.96,79.68,79.7,15054.0,71.7409,71.7499,71.4986,71.5166,15054.0
2019-03-22 12:45:00,79.73,79.89,79.68,79.76,23960.0,71.5435,71.6871,71.4986,71.5704,23960.0
2019-03-22 12:50:00,79.78,80.14,79.72,80.1,19507.0,71.5884,71.9114,71.5345,71.8755,19507.0
2019-03-22 12:55:00,80.1,80.12,79.94,80.12,24384.0,71.8755,71.8935,71.732,71.8935,24384.0
2019-03-22 13:00:00,80.09,80.36,80.08,80.22,10251.0,71.8666,72.1088,71.8576,71.9832,10251.0
2019-03-22 13:05:00,80.23,80.34,80.18,80.27,15566.0,71.9922,72.0909,71.9473,72.0281,15566.0
2019-03-22 13:10:00,80.26,80.26,80.05,80.07,13023.0,72.0191,72.0191,71.8307,71.8486,13023.0
2019-03-22 13:15:00,80.09,80.14,80.05,80.05,12343.0,71.8666,71.9114,71.8307,71.8307,12343.0
2019-03-22 13:20:00,80.04,80.08,79.94,79.98,11095.0,71.8217,71.8576,71.732,71.7678,11095.0
2019-03-22 13:25:00,79.99,80.06,79.92,79.94,11688.0,71.7768,71.8396,71.714,71.732,11688.0
2019-03-22 13:30:00,79.92,80.13,79.91,80.02,13412.0,71.714,71.9024,71.705,71.8037,13412.0
2019-03-22 13:35:00,80.03,80.11,79.99,80.02,13278.0,71.8127,71.8845,71.7768,71.8037,13278.0
2019-03-22 13:40:00,80.06,80.09,80.01,80.06,58232.0,71.8396,71.8666,71.7948,71.8396,58232.0
2019-03-22 13:45:00,80.06,80.07,79.91,79.99,24429.0,71.8396,71.8486,71.705,71.7768,24429.0
2019-03-22 13:50:00,79.96,80.05,79.93,79.95,10078.0,71.7499,71.8307,71.723,71.7409,10078.0
2019-03-22 13:55:00,79.94,79.95,79.81,79.86,11716.0,71.732,71.7409,71.6153,71.6602,11716.0
2019-03-22 14:00:00,79.85,80.14,79.84,80.14,17906.0,71.6512,71.9114,71.6422,71.9114,17906.0
2019-03-22 14:05:00,80.13,80.28,80.13,80.24,12288.0,71.9024,72.037,71.9024,72.0012,12288.0
2019-03-22 14:10:00,80.23,80.39,80.23,80.39,12538.0,71.9922,72.1357,71.9922,72.1357,12538.0
2019-03-22 14:15:00,80.39,80.55,80.38,80.44,13935.0,72.1357,72.2793,72.1268,72.1806,13935.0
2019-03-22 14:20:00,80.41,80.54,80.4,80.52,14329.0,72.1537,72.2703,72.1447,72.2524,14329.0
2019-03-22 14:25:00,80.51,80.51,80.34,80.41,25178.0,72.2434,72.2434,72.0909,72.1537,25178.0
2019-03-22 14:30:00,80.42,80.47,80.18,80.18,21023.0,72.1627,72.2075,71.9473,71.9473,21023.0
2019-03-22 14:35:00,80.2,80.31,80.14,80.28,10085.0,71.9653,72.064,71.9114,72.037,10085.0
2019-03-22 14:40:00,80.27,80.44,80.26,80.38,19357.0,72.0281,72.1806,72.0191,72.1268,19357.0
2019-03-22 14:45:00,80.39,80.43,80.34,80.42,10714.0,72.1357,72.1716,72.0909,72.1627,10714.0
2019-03-22 14:50:00,80.41,80.6,80.41,80.5,11202.0,72.1537,72.3242,72.1537,72.2345,11202.0
2019-03-22 14:55:00,80.52,80.66,80.49,80.54,20291.0,72.2524,72.378,72.2255,72.2703,20291.0
2019-03-22 15:00:00,80.6,80.72,80.46,80.47,9614.0,72.3242,72.4319,72.1986,72.2075,9614.0
2019-03-22 15:05:00,80.49,80.54,80.4,80.42,10447.0,72.2255,72.2703,72.1447,72.1627,10447.0
2019-03-22 15:10:00,80.42,80.44,80.15,80.22,17782.0,72.1627,72.1806,71.9204,71.9832,17782.0
2019-03-22 15:15:00,80.24,80.35,80.13,80.26,22501.0,72.0012,72.0999,71.9024,72.0191,22501.0
2019-03-22 15:20:00,80.23,80.46,80.23,80.44,24737.0,71.9922,72.1986,71.9922,72.1806,24737.0
2019-03-22 15:25:00,80.45,80.45,80.25,80.26,29730.0,72.1896,72.1896,72.0101,72.0191,29730.0
2019-03-22 15:30:00,80.24,80.33,80.15,80.2,45747.0,72.0012,72.0819,71.9204,71.9653,45747.0
2019-03-22 15:35:00,80.22,80.3,80.13,80.14,30538.0,71.9832,72.055,71.9024,71.9114,30538.0
2019-03-22 15:40:00,80.15,80.19,80.09,80.16,39967.0,71.9204,71.9563,71.8666,71.9294,39967.0
2019-03-22 15:45:00,80.14,80.28,80.11,80.22,46067.0,71.9114,72.037,71.8845,71.9832,46067.0
2019-03-22 15:50:00,80.24,80.24,80.08,80.1,62742.0,72.0012,72.0012,71.8576,71.8755,62742.0
2019-03-22 15:55:00,80.1,80.17,79.99,80.01,125473.0,71.8755,71.9383,71.7768,71.7948,125473.0
2019-03-25 09:30:00,79.86,80.49,79.81,80.44,54741.0,71.6602,72.2255,71.6153,72.1806,54741.0
2019-03-25 09:35:00,80.44,80.46,79.98,80.15,33074.0,72.1806,72.1986,71.7678,71.9204,33074.0
2019-03-25 09:40:00,80.16,80.16,79.83,79.93,7830.0,71.9294,71.9294,71.6332,71.723,7830.0
2019-03-25 09:45:00,79.88,79.89,79.56,79.58,22989.0,71.6781,71.6871,71.391,71.4089,22989.0
2019-03-25 09:50:00,79.58,79.7,79.48,79.5,18121.0,71.4089,71.5166,71.3192,71.3371,18121.0
2019-03-25 09:55:00,79.48,79.52,79.29,79.3,12744.0,71.3192,71.3551,71.1487,71.1577,12744.0
2019-03-25 10:00:00,79.3,79.37,79.15,79.26,28283.0,71.1577,71.2205,71.0231,71.1218,28283.0
2019-03-25 10:05:00,79.3,79.45,79.24,79.34,31169.0,71.1577,71.2923,71.1038,71.1936,31169.0
2019-03-25 10:10:00,79.31,79.31,79.08,79.18,29026.0,71.1666,71.1666,70.9603,71.05,29026.0
2019-03-25 10:15:00,79.17,79.31,79.15,79.18,13899.0,71.041,71.1666,71.0231,71.05,13899.0
2019-03-25 10:20:00,79.15,79.27,79.1,79.27,30529.0,71.0231,71.1307,70.9782,71.1307,30529.0
2019-03-25 10:25:00,79.29,79.53,79.28,79.53,9821.0,71.1487,71.3641,71.1397,71.3641,9821.0
2019-03-25 10:30:00,79.52,79.67,79.51,79.59,9471.0,71.3551,71.4897,71.3461,71.4179,9471.0
2019-03-25 10:35:00,79.64,79.74,79.59,79.69,6734.0,71.4628,71.5525,71.4179,71.5076,6734.0
2019-03-25 10:40:00,79.72,79.83,79.69,79.73,7676.0,71.5345,71.6332,71.5076,71.5435,7676.0
2019-03-25 10:45:00,79.68,79.76,79.55,79.73,22693.0,71.4986,71.5704,71.382,71.5435,22693.0
2019-03-25 10:50:00,79.79,80.01,79.77,79.96,11070.0,71.5974,71.7948,71.5794,71.7499,11070.0
2019-03-25 10:55:00,79.96,80.12,79.94,80.01,11831.0,71.7499,71.8935,71.732,71.7948,11831.0
2019-03-25 11:00:00,80.01,80.03,79.82,79.84,23938.0,71.7948,71.8127,71.6243,71.6422,23938.0
2019-03-25 11:05:00,79.85,79.98,79.85,79.9,39795.0,71.6512,71.7678,71.6512,71.6961,39795.0
2019-03-25 11:10:00,79.9,80.06,79.82,80.0,20927.0,71.6961,71.8396,71.6243,71.7858,20927.0
2019-03-25 11:15:00,79.96,80.09,79.95,80.04,26773.0,71.7499,71.8666,71.7409,71.8217,26773.0
2019-03-25 11:20:00,80.08,80.18,80.02,80.02,12714.0,71.8576,71.9473,71.8037,71.8037,12714.0
2019-03-25 11:25:00,80.02,80.24,80.01,80.22,10927.0,71.8037,72.0012,71.7948,71.9832,10927.0
2019-03-25 11:30:00,80.21,80.21,79.94,79.95,12480.0,71.9742,71.9742,71.732,71.7409,12480.0
2019-03-25 11:35:00,79.93,79.94,79.73,79.76,15180.0,71.723,71.732,71.5435,71.5704,15180.0
2019-03-25 11:40:00,79.8,79.8,79.67,79.68,7274.0,71.6063,71.6063,71.4897,71.4986,7274.0
2019-03-25 11:45:00,79.67,79.78,79.63,79.63,14764.0,71.4897,71.5884,71.4538,71.4538,14764.0
2019-03-25 11:50:00,79.66,79.77,79.65,79.77,4215.0,71.4807,71.5794,71.4717,71.5794,4215.0
2019-03-25 11:55:00,79.78,79.8,79.55,79.55,6309.0,71.5884,71.6063,71.382,71.382,6309.0
2019-03-25 12:00:00,79.56,79.65,79.5,79.65,5413.0,71.391,71.4717,71.3371,71.4717,5413.0
2019-03-25 12:05:00,79.65,79.68,79.59,79.63,6387.0,71.4717,71.4986,71.4179,71.4538,6387.0
2019-03-25 12:10:00,79.62,79.72,79.57,79.59,8086.0,71.4448,71.5345,71.3999,71.4179,8086.0
2019-03-25 12:15:00,79.59,79.6,79.49,79.58,8138.0,71.4179,71.4269,71.3282,71.4089,8138.0
2019-03-25 12:20:00,79.6,79.67,79.59,79.62,5503.0,71.4269,71.4897,71.4179,71.4448,5503.0
2019-03-25 12:25:00,79.62,79.63,79.57,79.57,5476.0,71.4448,71.4538,71.3999,71.3999,5476.0
2019-03-25 12:30:00,79.56,79.57,79.4,79.43,12045.0,71.391,71.3999,71.2474,71.2743,12045.0
2019-03-25 12:35:00,79.41,79.41,79.28,79.32,6876.0,71.2564,71.2564,71.1397,71.1756,6876.0
2019-03-25 12:40:00,79.3,79.33,79.22,79.26,10822.0,71.1577,71.1846,71.0859,71.1218,10822.0
2019-03-25 12:45:00,79.25,79.34,79.22,79.31,14495.0,71.1128,71.1936,71.0859,71.1666,14495.0
2019-03-25 12:50:00,79.33,79.46,79.32,79.45,7675.0,71.1846,71.3012,71.1756,71.2923,7675.0
2019-03-25 12:55:00,79.44,79.54,79.39,79.54,11260.0,71.2833,71.373,71.2384,71.373,11260.0
2019-03-25 13:00:00,79.58,79.58,79.29,79.34,7635.0,71.4089,71.4089,71.1487,71.1936,7635.0
2019-03-25 13:05:00,79.31,79.36,79.26,79.28,10754.0,71.1666,71.2115,71.1218,71.1397,10754.0
2019-03-25 13:10:00,79.3,79.54,79.3,79.49,5634.0,71.1577,71.373,71.1577,71.3282,5634.0
2019-03-25 13:15:00,79.49,79.49,79.36,79.39,10927.0,71.3282,71.3282,71.2115,71.2384,10927.0
2019-03-25 13:20:00,79.4,79.51,79.35,79.43,6582.0,71.2474,71.3461,71.2025,71.2743,6582.0
2019-03-25 13:25:00,79.46,79.5,79.11,79.41,69071.0,71.3012,71.3371,70.9872,71.2564,69071.0
2019-03-25 13:30:00,79.38,79.46,79.07,79.28,68920.0,71.2295,71.3012,70.9513,71.1397,68920.0
2019-03-25 13:35:00,79.3,79.5,79.29,79.42,25428.0,71.1577,71.3371,71.1487,71.2653,25428.0
2019-03-25 13:40:00,79.41,79.46,79.33,79.33,13385.0,71.2564,71.3012,71.1846,71.1846,13385.0
2019-03-25 13:45:00,79.32,79.37,79.1,79.1,18147.0,71.1756,71.2205,70.9782,70.9782,18147.0
2019-03-25 13:50:00,79.12,79.12,78.86,78.94,73921.0,70.9961,70.9961,70.7628,70.8346,73921.0
2019-03-25 13:55:00,78.94,79.02,78.91,78.91,17498.0,70.8346,70.9064,70.8077,70.8077,17498.0
2019-03-25 14:00:00,78.9,79.05,78.89,78.9,19313.0,70.7987,70.9333,70.7898,70.7987,19313.0
2019-03-25 14:05:00,78.9,78.9,78.76,78.84,24407.0,70.7987,70.7987,70.6731,70.7449,24407.0
2019-03-25 14:10:00,78.86,78.9,78.78,78.79,18797.0,70.7628,70.7987,70.6911,70.7,18797.0
2019-03-25 14:15:00,78.8,78.85,78.62,78.68,29948.0,70.709,70.7539,70.5475,70.6013,29948.0
2019-03-25 14:20:00,78.66,78.73,78.5,78.54,18109.0,70.5834,70.6462,70.4398,70.4757,18109.0
2019-03-25 14:25:00,78.54,78.67,78.45,78.65,52001.0,70.4757,70.5924,70.3949,70.5744,52001.0
2019-03-25 14:30:00,78.68,78.93,78.68,78.89,17041.0,70.6013,70.8257,70.6013,70.7898,17041.0
2019-03-25 14:35:00,78.9,78.91,78.77,78.8,13202.0,70.7987,70.8077,70.6821,70.709,13202.0
2019-03-25 14:40:00,78.79,79.04,78.76,79.0,18984.0,70.7,70.9244,70.6731,70.8885,18984.0
2019-03-25 14:45:00,79.0,79.07,78.97,79.03,19826.0,70.8885,70.9513,70.8616,70.9154,19826.0
2019-03-25 14:50:00,79.04,79.06,78.96,78.98,31956.0,70.9244,70.9423,70.8526,70.8705,31956.0
2019-03-25 14:55:00,79.0,79.21,78.98,79.16,36944.0,70.8885,71.0769,70.8705,71.032,36944.0
2019-03-25 15:00:00,79.18,79.31,79.13,79.2,23294.0,71.05,71.1666,71.0051,71.0679,23294.0
2019-03-25 15:05:00,79.18,79.23,79.12,79.18,12787.0,71.05,71.0949,70.9961,71.05,12787.0
2019-03-25 15:10:00,79.2,79.35,79.16,79.33,15312.0,71.0679,71.2025,71.032,71.1846,15312.0
2019-03-25 15:15:00,79.33,79.35,79.19,79.19,12817.0,71.1846,71.2025,71.059,71.059,12817.0
2019-03-25 15:20:00,79.19,79.39,79.17,79.34,20396.0,71.059,71.2384,71.041,71.1936,20396.0
2019-03-25 15:25:00,79.33,79.48,79.29,79.35,35565.0,71.1846,71.3192,71.1487,71.2025,35565.0
2019-03-25 15:30:00,79.34,79.42,79.29,79.36,27869.0,71.1936,71.2653,71.1487,71.2115,27869.0
2019-03-25 15:35:00,79.37,79.46,79.35,79.36,24235.0,71.2205,71.3012,71.2025,71.2115,24235.0
2019-03-25 15:40:00,79.37,79.42,79.33,79.4,33711.0,71.2205,71.2653,71.1846,71.2474,33711.0
2019-03-25 15:45:00,79.41,79.5,79.25,79.31,47806.0,71.2564,71.3371,71.1128,71.1666,47806.0
2019-03-25 15:50:00,79.3,79.36,79.25,79.27,49536.0,71.1577,71.2115,71.1128,71.1307,49536.0
2019-03-25 15:55:00,79.28,79.44,79.24,79.38,98349.0,71.1397,71.2833,71.1038,71.2295,98349.0
2019-03-26 09:30:00,80.0,80.5,79.77,80.33,38333.0,71.7858,72.2345,71.5794,72.0819,38333.0
2019-03-26 09:35:00,80.36,80.64,80.35,80.44,22381.0,72.1088,72.3601,72.0999,72.1806,22381.0
2019-03-26 09:40:00,80.43,80.47,80.18,80.41,25792.0,72.1716,72.2075,71.9473,72.1537,25792.0
2019-03-26 09:45:00,80.44,80.49,80.13,80.16,16815.0,72.1806,72.2255,71.9024,71.9294,16815.0
2019-03-26 09:50:00,80.15,80.17,79.91,80.13,16377.0,71.9204,71.9383,71.705,71.9024,16377.0
2019-03-26 09:55:00,80.15,80.23,79.96,80.23,12010.0,71.9204,71.9922,71.7499,71.9922,12010.0
2019-03-26 10:00:00,80.2,80.22,79.98,79.99,13098.0,71.9653,71.9832,71.7678,71.7768,13098.0
2019-03-26 10:05:00,79.99,80.04,79.89,79.97,11321.0,71.7768,71.8217,71.6871,71.7589,11321.0
2019-03-26 10:10:00,79.97,80.09,79.94,80.03,7622.0,71.7589,71.8666,71.732,71.8127,7622.0
2019-03-26 10:15:00,80.06,80.13,79.99,80.13,7661.0,71.8396,71.9024,71.7768,71.9024,7661.0
2019-03-26 10:20:00,80.15,80.19,79.91,80.02,23699.0,71.9204,71.9563,71.705,71.8037,23699.0
2019-03-26 10:25:00,80.01,80.21,80.01,80.14,8932.0,71.7948,71.9742,71.7948,71.9114,8932.0
2019-03-26 10:30:00,80.15,80.15,79.99,80.01,6529.0,71.9204,71.9204,71.7768,71.7948,6529.0
2019-03-26 10:35:00,80.03,80.08,79.95,80.01,4748.0,71.8127,71.8576,71.7409,71.7948,4748.0
2019-03-26 10:40:00,80.02,80.08,79.95,79.98,19855.0,71.8037,71.8576,71.7409,71.7678,19855.0
2019-03-26 10:45:00,79.99,80.13,79.92,80.12,45197.0,71.7768,71.9024,71.714,71.8935,45197.0
2019-03-26 10:50:00,80.13,80.29,80.13,80.24,10302.0,71.9024,72.046,71.9024,72.0012,10302.0
2019-03-26 10:55:00,80.22,80.32,80.21,80.27,6610.0,71.9832,72.0729,71.9742,72.0281,6610.0
2019-03-26 11:00:00,80.29,80.33,80.16,80.21,7600.0,72.046,72.0819,71.9294,71.9742,7600.0
2019-03-26 11:05:00,80.19,80.19,80.0,80.0,7326.0,71.9563,71.9563,71.7858,71.7858,7326.0
2019-03-26 11:10:00,79.95,79.97,79.79,79.82,6353.0,71.7409,71.7589,71.5974,71.6243,6353.0
2019-03-26 11:15:00,79.82,79.92,79.73,79.76,9327.0,71.6243,71.714,71.5435,71.5704,9327.0
2019-03-26 11:20:00,79.74,79.8,79.66,79.67,9023.0,71.5525,71.6063,71.4807,71.4897,9023.0
2019-03-26 11:25:00,79.72,79.74,79.69,79.72,6400.0,71.5345,71.5525,71.5076,71.5345,6400.0
2019-03-26 11:30:00,79.69,79.71,79.55,79.61,10619.0,71.5076,71.5256,71.382,71.4358,10619.0
2019-03-26 11:35:00,79.58,79.84,79.57,79.83,7024.0,71.4089,71.6422,71.3999,71.6332,7024.0
2019-03-26 11:40:00,79.82,79.97,79.82,79.92,24162.0,71.6243,71.7589,71.6243,71.714,24162.0
2019-03-26 11:45:00,79.9,79.92,79.74,79.83,22238.0,71.6961,71.714,71.5525,71.6332,22238.0
2019-03-26 11:50:00,79.82,79.86,79.62,79.75,7293.0,71.6243,71.6602,71.4448,71.5615,7293.0
2019-03-26 11:55:00,79.71,79.77,79.71,79.76,4570.0,71.5256,71.5794,71.5256,71.5704,4570.0
2019-03-26 12:00:00,79.78,79.84,79.75,79.77,4395.0,71.5884,71.6422,71.5615,71.5794,4395.0
2019-03-26 12:05:00,79.77,79.83,79.64,79.67,3914.0,71.5794,71.6332,71.4628,71.4897,3914.0
2019-03-26 12:10:00,79.67,79.75,79.62,79.75,7141.0,71.4897,71.5615,71.4448,71.5615,7141.0
2019-03-26 12:15:00,79.75,79.86,79.72,79.86,12366.0,71.5615,71.6602,71.5345,71.6602,12366.0
2019-03-26 12:20:00,79.86,79.87,79.63,79.63,7678.0,71.6602,71.6691,71.4538,71.4538,7678.0
2019-03-26 12:25:00,79.62,79.66,79.61,79.66,4713.0,71.4448,71.4807,71.4358,71.4807,4713.0
2019-03-26 12:30:00,79.64,79.69,79.54,79.55,30180.0,71.4628,71.5076,71.373,71.382,30180.0
2019-03-26 12:35:00,79.53,79.57,79.5,79.53,7424.0,71.3641,71.3999,71.3371,71.3641,7424.0
2019-03-26 12:40:00,79.52,79.56,79.45,79.54,6211.0,71.3551,71.391,71.2923,71.373,6211.0
2019-03-26 12:45:00,79.52,79.52,79.45,79.46,3754.0,71.3551,71.3551,71.2923,71.3012,3754.0
2019-03-26 12:50:00,79.5,79.66,79.49,79.65,4954.0,71.3371,71.4807,71.3282,71.4717,4954.0
2019-03-26 12:55:00,79.67,79.68,79.59,79.66,6308.0,71.4897,71.4986,71.4179,71.4807,6308.0
2019-03-26 13:00:00,79.66,79.75,79.66,79.66,5750.0,71.4807,71.5615,71.4807,71.4807,5750.0
2019-03-26 13:05:00,79.63,79.66,79.59,79.64,2206.0,71.4538,71.4807,71.4179,71.4628,2206.0
2019-03-26 13:10:00,79.65,79.79,79.65,79.79,5997.0,71.4717,71.5974,71.4717,71.5974,5997.0
2019-03-26 13:15:00,79.79,79.79,79.74,79.77,5902.0,71.5974,71.5974,71.5525,71.5794,5902.0
2019-03-26 13:20:00,79.74,79.76,79.71,79.72,3841.0,71.5525,71.5704,71.5256,71.5345,3841.0
2019-03-26 13:25:00,79.71,79.71,79.62,79.66,5722.0,71.5256,71.5256,71.4448,71.4807,5722.0
2019-03-26 13:30:00,79.65,79.7,79.64,79.67,9318.0,71.4717,71.5166,71.4628,71.4897,9318.0
2019-03-26 13:35:00,79.66,79.66,79.55,79.6,4780.0,71.4807,71.4807,71.382,71.4269,4780.0
2019-03-26 13:40:00,79.6,79.66,79.57,79.66,9873.0,71.4269,71.4807,71.3999,71.4807,9873.0
2019-03-26 13:45:00,79.66,79.69,79.64,79.67,8707.0,71.4807,71.5076,71.4628,71.4897,8707.0
2019-03-26 13:50:00,79.68,79.68,79.59,79.6,7973.0,71.4986,71.4986,71.4179,71.4269,7973.0
2019-03-26 13:55:00,79.62,79.62,79.52,79.54,6583.0,71.4448,71.4448,71.3551,71.373,6583.0
2019-03-26 14:00:00,79.52,79.57,79.47,79.49,5085.0,71.3551,71.3999,71.3102,71.3282,5085.0
2019-03-26 14:05:00,79.48,79.56,79.48,79.5,4435.0,71.3192,71.391,71.3192,71.3371,4435.0
2019-03-26 14:10:00,79.51,79.52,79.42,79.5,10170.0,71.3461,71.3551,71.2653,71.3371,10170.0
2019-03-26 14:15:00,79.52,79.65,79.51,79.63,9356.0,71.3551,71.4717,71.3461,71.4538,9356.0
2019-03-26 14:20:00,79.62,79.64,79.54,79.64,9150.0,71.4448,71.4628,71.373,71.4628,9150.0
2019-03-26 14:25:00,79.63,79.63,79.55,79.62,15481.0,71.4538,71.4538,71.382,71.4448,15481.0
2019-03-26 14:30:00,79.56,79.62,79.51,79.54,8930.0,71.391,71.4448,71.3461,71.373,8930.0
2019-03-26 14:35:00,79.53,79.72,79.53,79.7,7292.0,71.3641,71.5345,71.3641,71.5166,7292.0
2019-03-26 14:40:00,79.69,79.76,79.68,79.75,5126.0,71.5076,71.5704,71.4986,71.5615,5126.0
2019-03-26 14:45:00,79.76,79.82,79.75,79.81,4874.0,71.5704,71.6243,71.5615,71.6153,4874.0
2019-03-26 14:50:00,79.81,79.85,79.79,79.82,4300.0,71.6153,71.6512,71.5974,71.6243,4300.0
2019-03-26 14:55:00,79.79,80.02,79.79,80.02,23230.0,71.5974,71.8037,71.5974,71.8037,23230.0
2019-03-26 15:00:00,80.02,80.14,80.02,80.08,17321.0,71.8037,71.9114,71.8037,71.8576,17321.0
2019-03-26 15:05:00,80.09,80.1,79.96,80.0,9586.0,71.8666,71.8755,71.7499,71.7858,9586.0
2019-03-26 15:10:00,80.0,80.05,79.94,79.95,14978.0,71.7858,71.8307,71.732,71.7409,14978.0
2019-03-26 15:15:00,79.97,80.04,79.94,79.96,14583.0,71.7589,71.8217,71.732,71.7499,14583.0
2019-03-26 15:20:00,79.96,80.03,79.93,80.03,18512.0,71.7499,71.8127,71.723,71.8127,18512.0
2019-03-26 15:25:00,80.02,80.09,79.95,80.03,24957.0,71.8037,71.8666,71.7409,71.8127,24957.0
2019-03-26 15:30:00,80.04,80.23,79.99,80.23,32338.0,71.8217,71.9922,71.7768,71.9922,32338.0
2019-03-26 15:35:00,80.23,80.31,80.16,80.17,25618.0,71.9922,72.064,71.9294,71.9383,25618.0
2019-03-26 15:40:00,80.17,80.26,80.13,80.19,27238.0,71.9383,72.0191,71.9024,71.9563,27238.0
2019-03-26 15:45:00,80.21,80.37,80.2,80.36,51503.0,71.9742,72.1178,71.9653,72.1088,51503.0
2019-03-26 15:50:00,80.37,80.47,80.28,80.43,76731.0,72.1178,72.2075,72.037,72.1716,76731.0
2019-03-26 15:55:00,80.43,80.68,80.43,80.64,163042.0,72.1716,72.396,72.1716,72.3601,163042.0
2019-03-27 09:30:00,80.38,80.97,80.38,80.59,57081.0,72.1268,72.6562,72.1268,72.3152,57081.0
2019-03-27 09:35:00,80.59,80.61,80.19,80.46,27012.0,72.3152,72.3332,71.9563,72.1986,27012.0
2019-03-27 09:40:00,80.5,80.8,80.46,80.51,9966.0,72.2345,72.5037,72.1986,72.2434,9966.0
2019-03-27 09:45:00,80.47,80.67,80.39,80.4,7134.0,72.2075,72.387,72.1357,72.1447,7134.0
2019-03-27 09:50:00,80.41,80.42,80.19,80.26,11158.0,72.1537,72.1627,71.9563,72.0191,11158.0
2019-03-27 09:55:00,80.28,80.35,80.14,80.33,10399.0,72.037,72.0999,71.9114,72.0819,10399.0
2019-03-27 10:00:00,80.26,80.36,80.18,80.29,10194.0,72.0191,72.1088,71.9473,72.046,10194.0
2019-03-27 10:05:00,80.28,80.44,80.24,80.39,7929.0,72.037,72.1806,72.0012,72.1357,7929.0
2019-03-27 10:10:00,80.45,80.55,80.41,80.55,8778.0,72.1896,72.2793,72.1537,72.2793,8778.0
2019-03-27 10:15:00,80.51,80.65,80.49,80.62,7391.0,72.2434,72.3691,72.2255,72.3421,7391.0
2019-03-27 10:20:00,80.61,80.73,80.57,80.72,6101.0,72.3332,72.4408,72.2973,72.4319,6101.0
2019-03-27 10:25:00,80.75,80.76,80.58,80.7,13170.0,72.4588,72.4678,72.3062,72.4139,13170.0
2019-03-27 10:30:00,80.71,80.78,80.63,80.63,7853.0,72.4229,72.4857,72.3511,72.3511,7853.0
2019-03-27 10:35:00,80.63,80.68,80.53,80.64,28496.0,72.3511,72.396,72.2614,72.3601,28496.0
2019-03-27 10:40:00,80.62,80.66,80.45,80.53,23143.0,72.3421,72.378,72.1896,72.2614,23143.0
2019-03-27 10:45:00,80.52,80.53,80.39,80.39,8133.0,72.2524,72.2614,72.1357,72.1357,8133.0
2019-03-27 10:50:00,80.38,80.4,80.23,80.27,10901.0,72.1268,72.1447,71.9922,72.0281,10901.0
2019-03-27 10:55:00,80.26,80.33,80.24,80.28,7300.0,72.0191,72.0819,72.0012,72.037,7300.0
2019-03-27 11:00:00,80.28,80.38,80.26,80.3,5146.0,72.037,72.1268,72.0191,72.055,5146.0
2019-03-27 11:05:00,80.29,80.54,80.28,80.54,7100.0,72.046,72.2703,72.037,72.2703,7100.0
2019-03-27 11:10:00,80.49,80.6,80.48,80.49,8521.0,72.2255,72.3242,72.2165,72.2255,8521.0
2019-03-27 11:15:00,80.47,80.5,80.4,80.44,45668.0,72.2075,72.2345,72.1447,72.1806,45668.0
2019-03-27 11:20:00,80.44,80.5,80.36,80.48,15457.0,72.1806,72.2345,72.1088,72.2165,15457.0
2019-03-27 11:25:00,80.51,80.58,80.24,80.27,9111.0,72.2434,72.3062,72.0012,72.0281,9111.0
2019-03-27 11:30:00,80.25,80.33,80.13,80.15,14073.0,72.0101,72.0819,71.9024,71.9204,14073.0
2019-03-27 11:35:00,80.1,80.14,80.01,80.12,11952.0,71.8755,71.9114,71.7948,71.8935,11952.0
2019-03-27 11:40:00,80.14,80.18,79.96,79.96,7855.0,71.9114,71.9473,71.7499,71.7499,7855.0
2019-03-27 11:45:00,79.98,79.99,79.83,79.9,5114.0,71.7678,71.7768,71.6332,71.6961,5114.0
2019-03-27 11:50:00,79.92,80.0,79.82,79.94,15969.0,71.714,71.7858,71.6243,71.732,15969.0
2019-03-27 11:55:00,79.9,80.06,79.86,80.04,9965.0,71.6961,71.8396,71.6602,71.8217,9965.0
2019-03-27 12:00:00,80.03,80.19,79.97,80.18,11382.0,71.8127,71.9563,71.7589,71.9473,11382.0
2019-03-27 12:05:00,80.19,80.2,80.07,80.08,9037.0,71.9563,71.9653,71.8486,71.8576,9037.0
2019-03-27 12:10:00,80.08,80.12,79.99,80.01,16817.0,71.8576,71.8935,71.7768,71.7948,16817.0
2019-03-27 12:15:00,79.99,80.02,79.91,79.98,10721.0,71.7768,71.8037,71.705,71.7678,10721.0
2019-03-27 12:20:00,80.01,80.2,80.01,80.19,11562.0,71.7948,71.9653,71.7948,71.9563,11562.0
2019-03-27 12:25:00,80.16,80.27,80.12,80.25,10633.0,71.9294,72.0281,71.8935,72.0101,10633.0
2019-03-27 12:30:00,80.25,80.35,80.23,80.3,10471.0,72.0101,72.0999,71.9922,72.055,10471.0
2019-03-27 12:35:00,80.31,80.31,80.22,80.27,8472.0,72.064,72.064,71.9832,72.0281,8472.0
2019-03-27 12:40:00,80.26,80.3,80.21,80.3,8125.0,72.0191,72.055,71.9742,72.055,8125.0
2019-03-27 12:45:00,80.34,80.34,80.21,80.26,8736.0,72.0909,72.0909,71.9742,72.0191,8736.0
2019-03-27 12:50:00,80.28,80.32,80.24,80.28,7940.0,72.037,72.0729,72.0012,72.037,7940.0
2019-03-27 12:55:00,80.27,80.3,80.23,80.23,9281.0,72.0281,72.055,71.9922,71.9922,9281.0
2019-03-27 13:00:00,80.23,80.31,80.21,80.23,19294.0,71.9922,72.064,71.9742,71.9922,19294.0
2019-03-27 13:05:00,80.23,80.32,80.2,80.2,12035.0,71.9922,72.0729,71.9653,71.9653,12035.0
2019-03-27 13:10:00,80.21,80.49,80.21,80.48,13976.0,71.9742,72.2255,71.9742,72.2165,13976.0
2019-03-27 13:15:00,80.46,80.52,80.41,80.48,12666.0,72.1986,72.2524,72.1537,72.2165,12666.0
2019-03-27 13:20:00,80.47,80.53,80.44,80.47,9942.0,72.2075,72.2614,72.1806,72.2075,9942.0
2019-03-27 13:25:00,80.47,80.52,80.44,80.5,13131.0,72.2075,72.2524,72.1806,72.2345,13131.0
2019-03-27 13:30:00,80.49,80.51,80.39,80.41,11141.0,72.2255,72.2434,72.1357,72.1537,11141.0
2019-03-27 13:35:00,80.41,80.42,80.37,80.38,15176.0,72.1537,72.1627,72.1178,72.1268,15176.0
2019-03-27 13:40:00,80.37,80.5,80.36,80.48,26843.0,72.1178,72.2345,72.1088,72.2165,26843.0
2019-03-27 13:45:00,80.48,80.52,80.42,80.43,7570.0,72.2165,72.2524,72.1627,72.1716,7570.0
2019-03-27 13:50:00,80.43,80.55,80.42,80.55,10947.0,72.1716,72.2793,72.1627,72.2793,10947.0
2019-03-27 13:55:00,80.55,80.56,80.47,80.48,8043.0,72.2793,72.2883,72.2075,72.2165,8043.0
2019-03-27 14:00:00,80.49,80.57,80.46,80.57,16919.0,72.2255,72.2973,72.1986,72.2973,16919.0
2019-03-27 14:05:00,80.58,80.61,80.51,80.57,10069.0,72.3062,72.3332,72.2434,72.2973,10069.0
2019-03-27 14:10:00,80.56,80.65,80.55,80.56,11743.0,72.2883,72.3691,72.2793,72.2883,11743.0
2019-03-27 14:15:00,80.56,80.58,80.52,80.52,6150.0,72.2883,72.3062,72.2524,72.2524,6150.0
2019-03-27 14:20:00,80.51,80.51,80.44,80.49,9579.0,72.2434,72.2434,72.1806,72.2255,9579.0
2019-03-27 14:25:00,80.49,80.56,80.46,80.56,6292.0,72.2255,72.2883,72.1986,72.2883,6292.0
2019-03-27 14:30:00,80.55,80.66,80.52,80.58,10682.0,72.2793,72.378,72.2524,72.3062,10682.0
2019-03-27 14:35:00,80.57,80.62,80.41,80.41,17985.0,72.2973,72.3421,72.1537,72.1537,17985.0
2019-03-27 14:40:00,80.42,80.43,80.35,80.36,6372.0,72.1627,72.1716,72.0999,72.1088,6372.0
2019-03-27 14:45:00,80.38,80.41,80.34,80.37,7612.0,72.1268,72.1537,72.0909,72.1178,7612.0
2019-03-27 14:50:00,80.38,80.43,80.33,80.34,6129.0,72.1268,72.1716,72.0819,72.0909,6129.0
2019-03-27 14:55:00,80.35,80.36,80.22,80.26,9975.0,72.0999,72.1088,71.9832,72.0191,9975.0
2019-03-27 15:00:00,80.26,80.3,80.24,80.26,10130.0,72.0191,72.055,72.0012,72.0191,10130.0
2019-03-27 15:05:00,80.25,80.29,80.21,80.27,34042.0,72.0101,72.046,71.9742,72.0281,34042.0
2019-03-27 15:10:00,80.27,80.37,80.25,80.32,12782.0,72.0281,72.1178,72.0101,72.0729,12782.0
2019-03-27 15:15:00,80.32,80.32,80.24,80.28,14043.0,72.0729,72.0729,72.0012,72.037,14043.0
2019-03-27 15:20:00,80.29,80.36,80.29,80.32,22781.0,72.046,72.1088,72.046,72.0729,22781.0
2019-03-27 15:25:00,80.32,80.4,80.29,80.38,15947.0,72.0729,72.1447,72.046,72.1268,15947.0
2019-03-27 15:30:00,80.39,80.51,80.38,80.39,31598.0,72.1357,72.2434,72.1268,72.1357,31598.0
2019-03-27 15:35:00,80.4,80.42,80.32,80.34,34251.0,72.1447,72.1627,72.0729,72.0909,34251.0
2019-03-27 15:40:00,80.34,80.46,80.33,80.42,43275.0,72.0909,72.1986,72.0819,72.1627,43275.0
2019-03-27 15:45:00,80.42,80.42,80.34,80.34,60080.0,72.1627,72.1627,72.0909,72.0909,60080.0
2019-03-27 15:50:00,80.33,80.38,80.2,80.2,76027.0,72.0819,72.1268,71.9653,71.9653,76027.0
2019-03-27 15:55:00,80.2,80.2,79.99,80.07,164724.0,71.9653,71.9653,71.7768,71.8486,164724.0
2019-03-28 09:30:00,80.33,81.0,80.08,80.74,25144.0,72.0819,72.6831,71.8576,72.4498,25144.0
2019-03-28 09:35:00,80.8,80.8,80.57,80.68,12961.0,72.5037,72.5037,72.2973,72.396,12961.0
2019-03-28 09:40:00,80.68,80.79,80.49,80.78,12834.0,72.396,72.4947,72.2255,72.4857,12834.0
2019-03-28 09:45:00,80.76,80.85,80.62,80.67,13077.0,72.4678,72.5485,72.3421,72.387,13077.0
2019-03-28 09:50:00,80.66,80.7,80.4,80.46,20793.0,72.378,72.4139,72.1447,72.1986,20793.0
2019-03-28 09:55:00,80.45,80.76,80.45,80.7,21144.0,72.1896,72.4678,72.1896,72.4139,21144.0
2019-03-28 10:00:00,80.71,80.86,80.59,80.83,42158.0,72.4229,72.5575,72.3152,72.5306,42158.0
2019-03-28 10:05:00,80.82,80.87,80.78,80.83,13935.0,72.5216,72.5665,72.4857,72.5306,13935.0
2019-03-28 10:10:00,80.84,80.88,80.8,80.85,10959.0,72.5395,72.5754,72.5037,72.5485,10959.0
2019-03-28 10:15:00,80.85,80.9,80.8,80.87,5933.0,72.5485,72.5934,72.5037,72.5665,5933.0
2019-03-28 10:20:00,80.89,80.95,80.82,80.86,6734.0,72.5844,72.6382,72.5216,72.5575,6734.0
2019-03-28 10:25:00,80.85,80.91,80.84,80.84,6265.0,72.5485,72.6024,72.5395,72.5395,6265.0
2019-03-28 10:30:00,80.85,80.98,80.83,80.88,8066.0,72.5485,72.6652,72.5306,72.5754,8066.0
2019-03-28 10:35:00,80.89,81.0,80.82,80.9,4898.0,72.5844,72.6831,72.5216,72.5934,4898.0
2019-03-28 10:40:00,80.89,81.0,80.89,81.0,5365.0,72.5844,72.6831,72.5844,72.6831,5365.0
2019-03-28 10:45:00,81.0,81.0,80.88,80.96,5572.0,72.6831,72.6831,72.5754,72.6472,5572.0
2019-03-28 10:50:00,80.98,80.98,80.88,80.96,6594.0,72.6652,72.6652,72.5754,72.6472,6594.0
2019-03-28 10:55:00,80.94,81.06,80.92,81.01,11624.0,72.6293,72.737,72.6113,72.6921,11624.0
2019-03-28 11:00:00,81.01,81.02,80.7,80.7,15685.0,72.6921,72.7011,72.4139,72.4139,15685.0
2019-03-28 11:05:00,80.68,80.69,80.59,80.66,6420.0,72.396,72.4049,72.3152,72.378,6420.0
2019-03-28 11:10:00,80.62,80.8,80.62,80.8,14012.0,72.3421,72.5037,72.3421,72.5037,14012.0
2019-03-28 11:15:00,80.7,80.76,80.67,80.67,3280.0,72.4139,72.4678,72.387,72.387,3280.0
2019-03-28 11:20:00,80.62,80.64,80.49,80.58,11000.0,72.3421,72.3601,72.2255,72.3062,11000.0
2019-03-28 11:25:00,80.59,80.59,80.4,80.4,10550.0,72.3152,72.3152,72.1447,72.1447,10550.0
2019-03-28 11:30:00,80.38,80.6,80.36,80.55,8262.0,72.1268,72.3242,72.1088,72.2793,8262.0
2019-03-28 11:35:00,80.56,80.56,80.4,80.44,9437.0,72.2883,72.2883,72.1447,72.1806,9437.0
2019-03-28 11:40:00,80.42,80.42,80.28,80.36,9765.0,72.1627,72.1627,72.037,72.1088,9765.0
2019-03-28 11:45:00,80.36,80.54,80.31,80.52,6000.0,72.1088,72.2703,72.064,72.2524,6000.0
2019-03-28 11:50:00,80.52,80.56,80.32,80.36,3800.0,72.2524,72.2883,72.0729,72.1088,3800.0
2019-03-28 11:55:00,80.37,80.41,80.31,80.41,2880.0,72.1178,72.1537,72.064,72.1537,2880.0
2019-03-28 12:00:00,80.42,80.43,80.26,80.26,7545.0,72.1627,72.1716,72.0191,72.0191,7545.0
2019-03-28 12:05:00,80.31,80.34,80.17,80.22,7057.0,72.064,72.0909,71.9383,71.9832,7057.0
2019-03-28 12:10:00,80.19,80.19,80.09,80.12,5978.0,71.9563,71.9563,71.8666,71.8935,5978.0
2019-03-28 12:15:00,80.12,80.14,80.05,80.09,8677.0,71.8935,71.9114,71.8307,71.8666,8677.0
2019-03-28 12:20:00,80.1,80.17,80.09,80.16,3791.0,71.8755,71.9383,71.8666,71.9294,3791.0
2019-03-28 12:25:00,80.18,80.23,80.09,80.19,3224.0,71.9473,71.9922,71.8666,71.9563,3224.0
2019-03-28 12:30:00,80.2,80.23,80.13,80.17,6049.0,71.9653,71.9922,71.9024,71.9383,6049.0
2019-03-28 12:35:00,80.15,80.26,80.1,80.25,8660.0,71.9204,72.0191,71.8755,72.0101,8660.0
2019-03-28 12:40:00,80.25,80.28,80.19,80.19,6614.0,72.0101,72.037,71.9563,71.9563,6614.0
2019-03-28 12:45:00,80.2,80.22,80.13,80.22,3960.0,71.9653,71.9832,71.9024,71.9832,3960.0
2019-03-28 12:50:00,80.21,80.33,80.21,80.33,3914.0,71.9742,72.0819,71.9742,72.0819,3914.0
2019-03-28 12:55:00,80.37,80.39,80.33,80.38,2879.0,72.1178,72.1357,72.0819,72.1268,2879.0
2019-03-28 13:00:00,80.37,80.42,80.34,80.35,7123.0,72.1178,72.1627,72.0909,72.0999,7123.0
2019-03-28 13:05:00,80.35,80.36,80.31,80.32,4650.0,72.0999,72.1088,72.064,72.0729,4650.0
2019-03-28 13:10:00,80.31,80.41,80.31,80.38,4822.0,72.064,72.1537,72.064,72.1268,4822.0
2019-03-28 13:15:00,80.36,80.37,80.3,80.33,27784.0,72.1088,72.1178,72.055,72.0819,27784.0
2019-03-28 13:20:00,80.33,80.45,80.32,80.38,8320.0,72.0819,72.1896,72.0729,72.1268,8320.0
2019-03-28 13:25:00,80.38,80.38,80.33,80.37,5946.0,72.1268,72.1268,72.0819,72.1178,5946.0
2019-03-28 13:30:00,80.36,80.39,80.34,80.34,9224.0,72.1088,72.1357,72.0909,72.0909,9224.0
2019-03-28 13:35:00,80.34,80.36,80.31,80.33,3900.0,72.0909,72.1088,72.064,72.0819,3900.0
2019-03-28 13:40:00,80.33,80.34,80.25,80.3,11552.0,72.0819,72.0909,72.0101,72.055,11552.0
2019-03-28 13:45:00,80.31,80.38,80.31,80.37,7881.0,72.064,72.1268,72.064,72.1178,7881.0
2019-03-28 13:50:00,80.38,80.45,80.33,80.45,11000.0,72.1268,72.1896,72.0819,72.1896,11000.0
2019-03-28 13:55:00,80.44,80.45,80.36,80.43,18300.0,72.1806,72.1896,72.1088,72.1716,18300.0
2019-03-28 14:00:00,80.44,80.49,80.42,80.45,18614.0,72.1806,72.2255,72.1627,72.1896,18614.0
2019-03-28 14:05:00,80.45,80.5,80.45,80.47,13961.0,72.1896,72.2345,72.1896,72.2075,13961.0
2019-03-28 14:10:00,80.45,80.55,80.45,80.51,9365.0,72.1896,72.2793,72.1896,72.2434,9365.0
2019-03-28 14:15:00,80.53,80.54,80.49,80.51,4101.0,72.2614,72.2703,72.2255,72.2434,4101.0
2019-03-28 14:20:00,80.5,80.51,80.47,80.5,5783.0,72.2345,72.2434,72.2075,72.2345,5783.0
2019-03-28 14:25:00,80.51,80.54,80.46,80.54,3935.0,72.2434,72.2703,72.1986,72.2703,3935.0
2019-03-28 14:30:00,80.52,80.52,80.43,80.43,5101.0,72.2524,72.2524,72.1716,72.1716,5101.0
2019-03-28 14:35:00,80.42,80.46,80.42,80.45,4220.0,72.1627,72.1986,72.1627,72.1896,4220.0
2019-03-28 14:40:00,80.43,80.45,80.4,80.42,15233.0,72.1716,72.1896,72.1447,72.1627,15233.0
2019-03-28 14:45:00,80.42,80.49,80.39,80.41,6821.0,72.1627,72.2255,72.1357,72.1537,6821.0
2019-03-28 14:50:00,80.37,80.47,80.37,80.44,5140.0,72.1178,72.2075,72.1178,72.1806,5140.0
2019-03-28 14:55:00,80.44,80.55,80.41,80.52,11682.0,72.1806,72.2793,72.1537,72.2524,11682.0
2019-03-28 15:00:00,80.5,80.66,80.47,80.63,7250.0,72.2345,72.378,72.2075,72.3511,7250.0
2019-03-28 15:05:00,80.65,80.65,80.6,80.61,3867.0,72.3691,72.3691,72.3242,72.3332,3867.0
2019-03-28 15:10:00,80.59,80.67,80.59,80.63,8372.0,72.3152,72.387,72.3152,72.3511,8372.0
2019-03-28 15:15:00,80.64,80.66,80.6,80.63,6393.0,72.3601,72.378,72.3242,72.3511,6393.0
2019-03-28 15:20:00,80.65,80.65,80.6,80.62,3814.0,72.3691,72.3691,72.3242,72.3421,3814.0
2019-03-28 15:25:00,80.61,80.71,80.61,80.66,7553.0,72.3332,72.4229,72.3332,72.378,7553.0
2019-03-28 15:30:00,80.68,80.79,80.62,80.77,11343.0,72.396,72.4947,72.3421,72.4767,11343.0
2019-03-28 15:35:00,80.77,80.79,80.73,80.77,18791.0,72.4767,72.4947,72.4408,72.4767,18791.0
2019-03-28 15:40:00,80.78,80.87,80.77,80.84,20274.0,72.4857,72.5665,72.4767,72.5395,20274.0
2019-03-28 15:45:00,80.85,80.88,80.77,80.78,21480.0,72.5485,72.5754,72.4767,72.4857,21480.0
2019-03-28 15:50:00,80.77,80.87,80.74,80.87,34724.0,72.4767,72.5665,72.4498,72.5665,34724.0
2019-03-28 15:55:00,80.86,80.98,80.83,80.94,69129.0,72.5575,72.6652,72.5306,72.6293,69129.0
2019-03-29 09:30:00,81.74,82.0,81.57,81.93,27952.0,73.3471,73.5804,73.1946,73.5176,27952.0
2019-03-29 09:35:00,81.94,82.0,81.67,81.71,13528.0,73.5266,73.5804,73.2843,73.3202,13528.0
2019-03-29 09:40:00,81.75,81.94,81.66,81.91,27807.0,73.3561,73.5266,73.2753,73.4997,27807.0
2019-03-29 09:45:00,81.93,81.96,81.79,81.84,28517.0,73.5176,73.5445,73.392,73.4369,28517.0
2019-03-29 09:50:00,81.83,81.96,81.75,81.91,16300.0,73.4279,73.5445,73.3561,73.4997,16300.0
2019-03-29 09:55:00,81.91,82.1,81.91,82.07,15300.0,73.4997,73.6702,73.4997,73.6433,15300.0
2019-03-29 10:00:00,82.06,82.24,82.02,82.23,20984.0,73.6343,73.7958,73.5984,73.7868,20984.0
2019-03-29 10:05:00,82.24,82.33,82.2,82.28,29519.0,73.7958,73.8766,73.7599,73.8317,29519.0
2019-03-29 10:10:00,82.27,82.27,82.08,82.11,14831.0,73.8227,73.8227,73.6522,73.6791,14831.0
2019-03-29 10:15:00,82.13,82.21,82.04,82.06,12043.0,73.6971,73.7689,73.6163,73.6343,12043.0
2019-03-29 10:20:00,82.09,82.13,81.96,82.01,29554.0,73.6612,73.6971,73.5445,73.5894,29554.0
2019-03-29 10:25:00,82.01,82.11,82.0,82.11,15029.0,73.5894,73.6791,73.5804,73.6791,15029.0
2019-03-29 10:30:00,82.13,82.2,82.09,82.17,15055.0,73.6971,73.7599,73.6612,73.733,15055.0
2019-03-29 10:35:00,82.15,82.26,82.09,82.1,14725.0,73.715,73.8137,73.6612,73.6702,14725.0
2019-03-29 10:40:00,82.09,82.15,81.87,81.88,25554.0,73.6612,73.715,73.4638,73.4728,25554.0
2019-03-29 10:45:00,81.86,82.07,81.86,82.03,16840.0,73.4548,73.6433,73.4548,73.6074,16840.0
2019-03-29 10:50:00,82.02,82.04,81.9,81.93,17297.0,73.5984,73.6163,73.4907,73.5176,17297.0
2019-03-29 10:55:00,81.93,82.09,81.92,82.06,14712.0,73.5176,73.6612,73.5087,73.6343,14712.0
2019-03-29 11:00:00,82.07,82.23,82.06,82.2,12018.0,73.6433,73.7868,73.6343,73.7599,12018.0
2019-03-29 11:05:00,82.16,82.17,82.04,82.05,37283.0,73.724,73.733,73.6163,73.6253,37283.0
2019-03-29 11:10:00,82.05,82.06,81.9,81.92,12358.0,73.6253,73.6343,73.4907,73.5087,12358.0
2019-03-29 11:15:00,81.92,81.99,81.88,81.89,10311.0,73.5087,73.5715,73.4728,73.4817,10311.0
2019-03-29 11:20:00,81.89,81.91,81.76,81.8,13434.0,73.4817,73.4997,73.3651,73.401,13434.0
2019-03-29 11:25:00,81.8,81.8,81.68,81.75,11192.0,73.401,73.401,73.2933,73.3561,11192.0
2019-03-29 11:30:00,81.77,81.87,81.74,81.84,9689.0,73.3741,73.4638,73.3471,73.4369,9689.0
2019-03-29 11:35:00,81.86,82.0,81.81,82.0,7649.0,73.4548,73.5804,73.4099,73.5804,7649.0
2019-03-29 11:40:00,82.02,82.04,81.95,82.02,16497.0,73.5984,73.6163,73.5356,73.5984,16497.0
2019-03-29 11:45:00,82.01,82.04,81.95,81.95,6447.0,73.5894,73.6163,73.5356,73.5356,6447.0
2019-03-29 11:50:00,81.96,81.98,81.84,81.85,7500.0,73.5445,73.5625,73.4369,73.4458,7500.0
2019-03-29 11:55:00,81.87,81.95,81.82,81.83,6524.0,73.4638,73.5356,73.4189,73.4279,6524.0
2019-03-29 12:00:00,81.76,81.77,81.69,81.74,9503.0,73.3651,73.3741,73.3023,73.3471,9503.0
2019-03-29 12:05:00,81.71,81.71,81.55,81.57,8155.0,73.3202,73.3202,73.1766,73.1946,8155.0
2019-03-29 12:10:00,81.56,81.65,81.55,81.59,25832.0,73.1856,73.2664,73.1766,73.2125,25832.0
2019-03-29 12:15:00,81.57,81.66,81.56,81.65,15663.0,73.1946,73.2753,73.1856,73.2664,15663.0
2019-03-29 12:20:00,81.68,81.75,81.66,81.71,20432.0,73.2933,73.3561,73.2753,73.3202,20432.0
2019-03-29 12:25:00,81.73,81.76,81.68,81.7,15697.0,73.3382,73.3651,73.2933,73.3112,15697.0
2019-03-29 12:30:00,81.68,81.78,81.65,81.74,11757.0,73.2933,73.383,73.2664,73.3471,11757.0
2019-03-29 12:35:00,81.75,81.77,81.72,81.72,9005.0,73.3561,73.3741,73.3292,73.3292,9005.0
2019-03-29 12:40:00,81.73,81.74,81.63,81.65,10040.0,73.3382,73.3471,73.2484,73.2664,10040.0
2019-03-29 12:45:00,81.65,81.66,81.5,81.56,16115.0,73.2664,73.2753,73.1318,73.1856,16115.0
2019-03-29 12:50:00,81.56,81.57,81.46,81.51,14661.0,73.1856,73.1946,73.0959,73.1407,14661.0
2019-03-29 12:55:00,81.52,81.58,81.48,81.57,7537.0,73.1497,73.2036,73.1138,73.1946,7537.0
2019-03-29 13:00:00,81.6,81.64,81.47,81.49,20009.0,73.2215,73.2574,73.1049,73.1228,20009.0
2019-03-29 13:05:00,81.49,81.57,81.47,81.57,13191.0,73.1228,73.1946,73.1049,73.1946,13191.0
2019-03-29 13:10:00,81.57,81.6,81.54,81.55,5350.0,73.1946,73.2215,73.1677,73.1766,5350.0
2019-03-29 13:15:00,81.5,81.5,81.43,81.48,6132.0,73.1318,73.1318,73.069,73.1138,6132.0
2019-03-29 13:20:00,81.47,81.56,81.42,81.55,14148.0,73.1049,73.1856,73.06,73.1766,14148.0
2019-03-29 13:25:00,81.54,81.67,81.46,81.66,61955.0,73.1677,73.2843,73.0959,73.2753,61955.0
2019-03-29 13:30:00,81.65,81.66,81.55,81.59,19860.0,73.2664,73.2753,73.1766,73.2125,19860.0
2019-03-29 13:35:00,81.6,81.63,81.56,81.59,6936.0,73.2215,73.2484,73.1856,73.2125,6936.0
2019-03-29 13:40:00,81.62,81.75,81.61,81.74,8426.0,73.2395,73.3561,73.2305,73.3471,8426.0
2019-03-29 13:45:00,81.75,81.75,81.63,81.66,11361.0,73.3561,73.3561,73.2484,73.2753,11361.0
2019-03-29 13:50:00,81.65,81.7,81.64,81.66,6014.0,73.2664,73.3112,73.2574,73.2753,6014.0
2019-03-29 13:55:00,81.65,81.67,81.6,81.63,12779.0,73.2664,73.2843,73.2215,73.2484,12779.0
2019-03-29 14:00:00,81.61,81.65,81.58,81.65,9488.0,73.2305,73.2664,73.2036,73.2664,9488.0
2019-03-29 14:05:00,81.65,81.73,81.64,81.71,10516.0,73.2664,73.3382,73.2574,73.3202,10516.0
2019-03-29 14:10:00,81.71,81.73,81.67,81.72,19785.0,73.3202,73.3382,73.2843,73.3292,19785.0
2019-03-29 14:15:00,81.72,81.73,81.66,81.69,11409.0,73.3292,73.3382,73.2753,73.3023,11409.0
2019-03-29 14:20:00,81.69,81.71,81.64,81.64,13872.0,73.3023,73.3202,73.2574,73.2574,13872.0
2019-03-29 14:25:00,81.64,81.75,81.64,81.7,19207.0,73.2574,73.3561,73.2574,73.3112,19207.0
2019-03-29 14:30:00,81.65,81.7,81.63,81.66,10443.0,73.2664,73.3112,73.2484,73.2753,10443.0
2019-03-29 14:35:00,81.66,81.69,81.65,81.65,12972.0,73.2753,73.3023,73.2664,73.2664,12972.0
2019-03-29 14:40:00,81.64,81.66,81.56,81.6,16196.0,73.2574,73.2753,73.1856,73.2215,16196.0
2019-03-29 14:45:00,81.61,81.68,81.53,81.68,10718.0,73.2305,73.2933,73.1587,73.2933,10718.0
2019-03-29 14:50:00,81.67,81.83,81.66,81.82,13752.0,73.2843,73.4279,73.2753,73.4189,13752.0
2019-03-29 14:55:00,81.83,81.83,81.76,81.79,12490.0,73.4279,73.4279,73.3651,73.392,12490.0
2019-03-29 15:00:00,81.8,81.85,81.74,81.75,15712.0,73.401,73.4458,73.3471,73.3561,15712.0
2019-03-29 15:05:00,81.74,81.74,81.64,81.65,7537.0,73.3471,73.3471,73.2574,73.2664,7537.0
2019-03-29 15:10:00,81.63,81.65,81.47,81.47,13912.0,73.2484,73.2664,73.1049,73.1049,13912.0
2019-03-29 15:15:00,81.48,81.62,81.48,81.58,27278.0,73.1138,73.2395,73.1138,73.2036,27278.0
2019-03-29 15:20:00,81.58,81.61,81.52,81.57,21694.0,73.2036,73.2305,73.1497,73.1946,21694.0
2019-03-29 15:25:00,81.56,81.6,81.53,81.57,15858.0,73.1856,73.2215,73.1587,73.1946,15858.0
2019-03-29 15:30:00,81.57,81.6,81.47,81.6,41912.0,73.1946,73.2215,73.1049,73.2215,41912.0
2019-03-29 15:35:00,81.59,81.74,81.56,81.73,30577.0,73.2125,73.3471,73.1856,73.3382,30577.0
2019-03-29 15:40:00,81.74,81.74,81.66,81.71,28425.0,73.3471,73.3471,73.2753,73.3202,28425.0
2019-03-29 15:45:00,81.71,81.71,81.58,81.62,61624.0,73.3202,73.3202,73.2036,73.2395,61624.0
2019-03-29 15:50:00,81.61,81.64,81.51,81.58,74805.0,73.2305,73.2574,73.1407,73.2036,74805.0
2019-03-29 15:55:00,81.58,81.74,81.53,81.68,214653.0,73.2036,73.3471,73.1587,73.2933,214653.0
2019-04-01 09:30:00,82.35,82.77,82.27,82.72,36927.0,73.8945,74.2714,73.8227,74.2265,36927.0
2019-04-01 09:35:00,82.74,82.96,82.7,82.89,26569.0,74.2445,74.4419,74.2086,74.3791,26569.0
2019-04-01 09:40:00,82.92,83.02,82.78,82.91,13691.0,74.406,74.4957,74.2803,74.397,13691.0
2019-04-01 09:45:00,82.91,82.93,82.69,82.8,23589.0,74.397,74.4149,74.1996,74.2983,23589.0
2019-04-01 09:50:00,82.8,83.04,82.71,82.96,28422.0,74.2983,74.5137,74.2175,74.4419,28422.0
2019-04-01 09:55:00,82.99,83.01,82.78,82.81,36807.0,74.4688,74.4867,74.2803,74.3073,36807.0
2019-04-01 10:00:00,82.84,83.33,82.82,83.32,48780.0,74.3342,74.7739,74.3162,74.7649,48780.0
2019-04-01 10:05:00,83.31,83.73,83.31,83.73,64903.0,74.7559,75.1328,74.7559,75.1328,64903.0
2019-04-01 10:10:00,83.73,84.0,83.63,83.94,37734.0,75.1328,75.3751,75.0431,75.3212,37734.0
2019-04-01 10:15:00,83.91,84.16,83.89,84.16,25606.0,75.2943,75.5187,75.2764,75.5187,25606.0
2019-04-01 10:20:00,84.18,84.25,84.06,84.06,31113.0,75.5366,75.5994,75.4289,75.4289,31113.0
2019-04-01 10:25:00,84.06,84.43,84.05,84.42,47145.0,75.4289,75.7609,75.4199,75.752,47145.0
2019-04-01 10:30:00,84.43,84.53,84.24,84.27,47914.0,75.7609,75.8507,75.5904,75.6174,47914.0
2019-04-01 10:35:00,84.26,84.28,84.17,84.28,63711.0,75.6084,75.6263,75.5276,75.6263,63711.0
2019-04-01 10:40:00,84.27,84.38,84.21,84.36,98660.0,75.6174,75.7161,75.5635,75.6981,98660.0
2019-04-01 10:45:00,84.36,84.49,84.33,84.43,35441.0,75.6981,75.8148,75.6712,75.7609,35441.0
2019-04-01 10:50:00,84.44,84.46,84.26,84.28,42642.0,75.7699,75.7879,75.6084,75.6263,42642.0
2019-04-01 10:55:00,84.27,84.27,83.98,83.98,16601.0,75.6174,75.6174,75.3571,75.3571,16601.0
2019-04-01 11:00:00,83.98,84.06,83.94,84.01,22735.0,75.3571,75.4289,75.3212,75.3841,22735.0
2019-04-01 11:05:00,84.03,84.04,83.94,83.99,24242.0,75.402,75.411,75.3212,75.3661,24242.0
2019-04-01 11:10:00,83.99,84.11,83.95,83.95,24646.0,75.3661,75.4738,75.3302,75.3302,24646.0
2019-04-01 11:15:00,83.97,84.16,83.9,84.14,24594.0,75.3482,75.5187,75.2854,75.5007,24594.0
2019-04-01 11:20:00,84.13,84.19,84.04,84.18,19593.0,75.4917,75.5456,75.411,75.5366,19593.0
2019-04-01 11:25:00,84.18,84.23,84.13,84.17,32289.0,75.5366,75.5815,75.4917,75.5276,32289.0
2019-04-01 11:30:00,84.14,84.14,84.01,84.06,22973.0,75.5007,75.5007,75.3841,75.4289,22973.0
2019-04-01 11:35:00,84.06,84.13,83.99,83.99,16700.0,75.4289,75.4917,75.3661,75.3661,16700.0
2019-04-01 11:40:00,84.0,84.04,83.92,83.96,11502.0,75.3751,75.411,75.3033,75.3392,11502.0
2019-04-01 11:45:00,83.97,84.02,83.9,83.98,24775.0,75.3482,75.393,75.2854,75.3571,24775.0
2019-04-01 11:50:00,83.98,84.08,83.95,84.03,24172.0,75.3571,75.4469,75.3302,75.402,24172.0
2019-04-01 11:55:00,84.01,84.14,83.98,84.06,25491.0,75.3841,75.5007,75.3571,75.4289,25491.0
2019-04-01 12:00:00,84.06,84.07,83.97,84.03,12542.0,75.4289,75.4379,75.3482,75.402,12542.0
2019-04-01 12:05:00,84.06,84.07,83.97,83.97,11696.0,75.4289,75.4379,75.3482,75.3482,11696.0
2019-04-01 12:10:00,83.98,84.06,83.91,83.93,13625.0,75.3571,75.4289,75.2943,75.3123,13625.0
2019-04-01 12:15:00,83.93,84.14,83.93,84.14,25223.0,75.3123,75.5007,75.3123,75.5007,25223.0
2019-04-01 12:20:00,84.13,84.28,84.12,84.23,18446.0,75.4917,75.6263,75.4828,75.5815,18446.0
2019-04-01 12:25:00,84.23,84.23,84.14,84.18,14079.0,75.5815,75.5815,75.5007,75.5366,14079.0
2019-04-01 12:30:00,84.17,84.19,84.14,84.19,16827.0,75.5276,75.5456,75.5007,75.5456,16827.0
2019-04-01 12:35:00,84.19,84.22,84.12,84.16,22747.0,75.5456,75.5725,75.4828,75.5187,22747.0
2019-04-01 12:40:00,84.16,84.21,84.12,84.17,17515.0,75.5187,75.5635,75.4828,75.5276,17515.0
2019-04-01 12:45:00,84.18,84.35,84.16,84.31,26630.0,75.5366,75.6891,75.5187,75.6533,26630.0
2019-04-01 12:50:00,84.33,84.33,84.27,84.29,19859.0,75.6712,75.6712,75.6174,75.6353,19859.0
2019-04-01 12:55:00,84.29,84.35,84.27,84.33,11890.0,75.6353,75.6891,75.6174,75.6712,11890.0
2019-04-01 13:00:00,84.32,84.41,84.28,84.4,14874.0,75.6622,75.743,75.6263,75.734,14874.0
2019-04-01 13:05:00,84.39,84.44,84.33,84.42,15064.0,75.725,75.7699,75.6712,75.752,15064.0
2019-04-01 13:10:00,84.42,84.43,84.26,84.29,15117.0,75.752,75.7609,75.6084,75.6353,15117.0
2019-04-01 13:15:00,84.29,84.37,84.28,84.37,14073.0,75.6353,75.7071,75.6263,75.7071,14073.0
2019-04-01 13:20:00,84.37,84.38,84.26,84.34,20115.0,75.7071,75.7161,75.6084,75.6802,20115.0
2019-04-01 13:25:00,84.34,84.39,84.33,84.35,18670.0,75.6802,75.725,75.6712,75.6891,18670.0
2019-04-01 13:30:00,84.35,84.41,84.33,84.38,15850.0,75.6891,75.743,75.6712,75.7161,15850.0
2019-04-01 13:35:00,84.38,84.57,84.38,84.57,28534.0,75.7161,75.8866,75.7161,75.8866,28534.0
2019-04-01 13:40:00,84.57,84.62,84.52,84.55,18362.0,75.8866,75.9314,75.8417,75.8686,18362.0
2019-04-01 13:45:00,84.55,84.67,84.53,84.56,21743.0,75.8686,75.9763,75.8507,75.8776,21743.0
2019-04-01 13:50:00,84.56,84.66,84.54,84.56,27366.0,75.8776,75.9673,75.8596,75.8776,27366.0
2019-04-01 13:55:00,84.56,84.57,84.5,84.54,18769.0,75.8776,75.8866,75.8237,75.8596,18769.0
2019-04-01 14:00:00,84.54,84.68,84.53,84.66,30487.0,75.8596,75.9853,75.8507,75.9673,30487.0
2019-04-01 14:05:00,84.68,84.77,84.67,84.77,14282.0,75.9853,76.066,75.9763,76.066,14282.0
2019-04-01 14:10:00,84.78,84.88,84.77,84.85,34740.0,76.075,76.1647,76.066,76.1378,34740.0
2019-04-01 14:15:00,84.86,84.86,84.75,84.8,17796.0,76.1468,76.1468,76.0481,76.0929,17796.0
2019-04-01 14:20:00,84.8,84.81,84.64,84.66,66139.0,76.0929,76.1019,75.9494,75.9673,66139.0
2019-04-01 14:25:00,84.66,84.75,84.63,84.68,71978.0,75.9673,76.0481,75.9404,75.9853,71978.0
2019-04-01 14:30:00,84.69,84.7,84.55,84.55,36870.0,75.9942,76.0032,75.8686,75.8686,36870.0
2019-04-01 14:35:00,84.54,84.55,84.43,84.45,17303.0,75.8596,75.8686,75.7609,75.7789,17303.0
2019-04-01 14:40:00,84.45,84.5,84.45,84.48,13315.0,75.7789,75.8237,75.7789,75.8058,13315.0
2019-04-01 14:45:00,84.47,84.47,84.35,84.35,17770.0,75.7968,75.7968,75.6891,75.6891,17770.0
2019-04-01 14:50:00,84.35,84.43,84.34,84.38,26261.0,75.6891,75.7609,75.6802,75.7161,26261.0
2019-04-01 14:55:00,84.38,84.45,84.29,84.29,16187.0,75.7161,75.7789,75.6353,75.6353,16187.0
2019-04-01 15:00:00,84.29,84.33,84.23,84.28,19415.0,75.6353,75.6712,75.5815,75.6263,19415.0
2019-04-01 15:05:00,84.3,84.33,84.26,84.29,16458.0,75.6443,75.6712,75.6084,75.6353,16458.0
2019-04-01 15:10:00,84.28,84.33,84.24,84.33,27567.0,75.6263,75.6712,75.5904,75.6712,27567.0
2019-04-01 15:15:00,84.33,84.38,84.3,84.36,29132.0,75.6712,75.7161,75.6443,75.6981,29132.0
2019-04-01 15:20:00,84.37,84.38,84.32,84.38,21016.0,75.7071,75.7161,75.6622,75.7161,21016.0
2019-04-01 15:25:00,84.38,84.4,84.28,84.36,21699.0,75.7161,75.734,75.6263,75.6981,21699.0
2019-04-01 15:30:00,84.36,84.41,84.34,84.4,19067.0,75.6981,75.743,75.6802,75.734,19067.0
2019-04-01 15:35:00,84.41,84.49,84.39,84.42,22029.0,75.743,75.8148,75.725,75.752,22029.0
2019-04-01 15:40:00,84.42,84.45,84.3,84.45,31787.0,75.752,75.7789,75.6443,75.7789,31787.0
2019-04-01 15:45:00,84.44,84.5,84.41,84.49,59102.0,75.7699,75.8237,75.743,75.8148,59102.0
2019-04-01 15:50:00,84.5,84.59,84.4,84.59,64277.0,75.8237,75.9045,75.734,75.9045,64277.0
2019-04-01 15:55:00,84.59,84.64,84.47,84.47,157361.0,75.9045,75.9494,75.7968,75.7968,157361.0
2019-04-02 09:30:00,84.5,84.57,84.0,84.21,68751.0,75.8237,75.8866,75.3751,75.5635,68751.0
2019-04-02 09:35:00,84.17,84.61,84.15,84.54,43886.0,75.5276,75.9224,75.5097,75.8596,43886.0
2019-04-02 09:40:00,84.51,84.67,84.41,84.59,22711.0,75.8327,75.9763,75.743,75.9045,22711.0
2019-04-02 09:45:00,84.62,84.74,84.58,84.7,81033.0,75.9314,76.0391,75.8955,76.0032,81033.0
2019-04-02 09:50:00,84.71,85.02,84.64,84.99,21117.0,76.0122,76.2904,75.9494,76.2634,21117.0
2019-04-02 09:55:00,84.98,85.57,84.85,85.5,49985.0,76.2545,76.7839,76.1378,76.7211,49985.0
2019-04-02 10:00:00,85.51,85.53,84.87,85.01,54772.0,76.73,76.748,76.1558,76.2814,54772.0
2019-04-02 10:05:00,85.01,85.19,84.98,85.05,34828.0,76.2814,76.4429,76.2545,76.3173,34828.0
2019-04-02 10:10:00,85.05,85.07,84.9,84.95,14873.0,76.3173,76.3352,76.1827,76.2275,14873.0
2019-04-02 10:15:00,84.98,85.1,84.9,85.07,21273.0,76.2545,76.3621,76.1827,76.3352,21273.0
2019-04-02 10:20:00,85.06,85.16,85.02,85.05,12605.0,76.3262,76.416,76.2904,76.3173,12605.0
2019-04-02 10:25:00,85.01,85.14,84.95,85.06,28967.0,76.2814,76.398,76.2275,76.3262,28967.0
2019-04-02 10:30:00,85.05,85.07,84.87,84.89,20690.0,76.3173,76.3352,76.1558,76.1737,20690.0
2019-04-02 10:35:00,84.88,84.99,84.79,84.79,21193.0,76.1647,76.2634,76.084,76.084,21193.0
2019-04-02 10:40:00,84.8,84.89,84.7,84.83,12750.0,76.0929,76.1737,76.0032,76.1199,12750.0
2019-04-02 10:45:00,84.83,84.88,84.7,84.86,38681.0,76.1199,76.1647,76.0032,76.1468,38681.0
2019-04-02 10:50:00,84.86,85.02,84.84,84.91,55251.0,76.1468,76.2904,76.1288,76.1916,55251.0
2019-04-02 10:55:00,84.9,84.95,84.72,84.72,61504.0,76.1827,76.2275,76.0212,76.0212,61504.0
2019-04-02 11:00:00,84.71,84.74,84.46,84.57,43793.0,76.0122,76.0391,75.7879,75.8866,43793.0
2019-04-02 11:05:00,84.56,84.62,84.43,84.58,31398.0,75.8776,75.9314,75.7609,75.8955,31398.0
2019-04-02 11:10:00,84.57,84.67,84.5,84.67,23005.0,75.8866,75.9763,75.8237,75.9763,23005.0
2019-04-02 11:15:00,84.67,84.93,84.61,84.93,12790.0,75.9763,76.2096,75.9224,76.2096,12790.0
2019-04-02 11:20:00,84.96,85.03,84.85,84.99,15422.0,76.2365,76.2993,76.1378,76.2634,15422.0
2019-04-02 11:25:00,84.97,85.08,84.92,85.08,11977.0,76.2455,76.3442,76.2006,76.3442,11977.0
2019-04-02 11:30:00,85.07,85.11,85.03,85.03,9203.0,76.3352,76.3711,76.2993,76.2993,9203.0
2019-04-02 11:35:00,85.02,85.05,84.89,84.95,18681.0,76.2904,76.3173,76.1737,76.2275,18681.0
2019-04-02 11:40:00,84.98,85.11,84.98,85.09,9052.0,76.2545,76.3711,76.2545,76.3532,9052.0
2019-04-02 11:45:00,85.1,85.23,85.08,85.12,44719.0,76.3621,76.4788,76.3442,76.3801,44719.0
2019-04-02 11:50:00,85.13,85.22,85.06,85.22,32535.0,76.3891,76.4698,76.3262,76.4698,32535.0
2019-04-02 11:55:00,85.22,85.22,85.06,85.07,18193.0,76.4698,76.4698,76.3262,76.3352,18193.0
2019-04-02 12:00:00,85.06,85.15,85.04,85.12,12057.0,76.3262,76.407,76.3083,76.3801,12057.0
2019-04-02 12:05:00,85.11,85.13,84.95,84.96,12021.0,76.3711,76.3891,76.2275,76.2365,12021.0
2019-04-02 12:10:00,84.95,84.95,84.85,84.89,28550.0,76.2275,76.2275,76.1378,76.1737,28550.0
2019-04-02 12:15:00,84.9,84.92,84.74,84.74,9359.0,76.1827,76.2006,76.0391,76.0391,9359.0
2019-04-02 12:20:00,84.74,84.8,84.62,84.62,18789.0,76.0391,76.0929,75.9314,75.9314,18789.0
2019-04-02 12:25:00,84.64,84.73,84.63,84.71,11461.0,75.9494,76.0301,75.9404,76.0122,11461.0
2019-04-02 12:30:00,84.71,84.77,84.68,84.77,9244.0,76.0122,76.066,75.9853,76.066,9244.0
2019-04-02 12:35:00,84.78,84.79,84.68,84.78,19247.0,76.075,76.084,75.9853,76.075,19247.0
2019-04-02 12:40:00,84.78,84.83,84.73,84.77,11253.0,76.075,76.1199,76.0301,76.066,11253.0
2019-04-02 12:45:00,84.76,84.8,84.72,84.79,10623.0,76.057,76.0929,76.0212,76.084,10623.0
2019-04-02 12:50:00,84.79,84.8,84.74,84.79,12201.0,76.084,76.0929,76.0391,76.084,12201.0
2019-04-02 12:55:00,84.77,84.8,84.74,84.79,7112.0,76.066,76.0929,76.0391,76.084,7112.0
2019-04-02 13:00:00,84.78,84.8,84.71,84.76,10561.0,76.075,76.0929,76.0122,76.057,10561.0
2019-04-02 13:05:00,84.8,84.92,84.75,84.9,10347.0,76.0929,76.2006,76.0481,76.1827,10347.0
2019-04-02 13:10:00,84.89,84.89,84.82,84.85,16300.0,76.1737,76.1737,76.1109,76.1378,16300.0
2019-04-02 13:15:00,84.86,84.86,84.78,84.79,12457.0,76.1468,76.1468,76.075,76.084,12457.0
2019-04-02 13:20:00,84.81,84.84,84.75,84.81,10431.0,76.1019,76.1288,76.0481,76.1019,10431.0
2019-04-02 13:25:00,84.79,84.85,84.75,84.77,10059.0,76.084,76.1378,76.0481,76.066,10059.0
2019-04-02 13:30:00,84.77,84.77,84.69,84.72,4593.0,76.066,76.066,75.9942,76.0212,4593.0
2019-04-02 13:35:00,84.72,84.8,84.72,84.78,6258.0,76.0212,76.0929,76.0212,76.075,6258.0
2019-04-02 13:40:00,84.77,84.84,84.77,84.81,6318.0,76.066,76.1288,76.066,76.1019,6318.0
2019-04-02 13:45:00,84.82,84.83,84.69,84.69,4200.0,76.1109,76.1199,75.9942,75.9942,4200.0
2019-04-02 13:50:00,84.68,84.73,84.66,84.73,8247.0,75.9853,76.0301,75.9673,76.0301,8247.0
2019-04-02 13:55:00,84.72,84.72,84.62,84.66,8612.0,76.0212,76.0212,75.9314,75.9673,8612.0
2019-04-02 14:00:00,84.67,84.78,84.64,84.77,18198.0,75.9763,76.075,75.9494,76.066,18198.0
2019-04-02 14:05:00,84.76,84.77,84.71,84.75,14904.0,76.057,76.066,76.0122,76.0481,14904.0
2019-04-02 14:10:00,84.73,84.79,84.72,84.77,13327.0,76.0301,76.084,76.0212,76.066,13327.0
2019-04-02 14:15:00,84.76,84.81,84.73,84.81,11099.0,76.057,76.1019,76.0301,76.1019,11099.0
2019-04-02 14:20:00,84.81,84.84,84.75,84.79,14178.0,76.1019,76.1288,76.0481,76.084,14178.0
2019-04-02 14:25:00,84.79,84.81,84.74,84.76,19581.0,76.084,76.1019,76.0391,76.057,19581.0
2019-04-02 14:30:00,84.75,84.76,84.7,84.7,12716.0,76.0481,76.057,76.0032,76.0032,12716.0
2019-04-02 14:35:00,84.7,84.73,84.6,84.63,14820.0,76.0032,76.0301,75.9135,75.9404,14820.0
2019-04-02 14:40:00,84.63,84.66,84.61,84.63,16139.0,75.9404,75.9673,75.9224,75.9404,16139.0
2019-04-02 14:45:00,84.63,84.67,84.56,84.56,14497.0,75.9404,75.9763,75.8776,75.8776,14497.0
2019-04-02 14:50:00,84.57,84.64,84.54,84.57,16122.0,75.8866,75.9494,75.8596,75.8866,16122.0
2019-04-02 14:55:00,84.55,84.66,84.55,84.65,11082.0,75.8686,75.9673,75.8686,75.9583,11082.0
2019-04-02 15:00:00,84.63,84.69,84.63,84.68,8072.0,75.9404,75.9942,75.9404,75.9853,8072.0
2019-04-02 15:05:00,84.68,84.73,84.65,84.7,17680.0,75.9853,76.0301,75.9583,76.0032,17680.0
2019-04-02 15:10:00,84.69,84.73,84.67,84.69,9342.0,75.9942,76.0301,75.9763,75.9942,9342.0
2019-04-02 15:15:00,84.67,84.77,84.67,84.74,12922.0,75.9763,76.066,75.9763,76.0391,12922.0
2019-04-02 15:20:00,84.75,84.83,84.73,84.79,17001.0,76.0481,76.1199,76.0301,76.084,17001.0
2019-04-02 15:25:00,84.79,84.9,84.79,84.86,18297.0,76.084,76.1827,76.084,76.1468,18297.0
2019-04-02 15:30:00,84.87,84.88,84.73,84.73,25215.0,76.1558,76.1647,76.0301,76.0301,25215.0
2019-04-02 15:35:00,84.73,84.79,84.7,84.72,19830.0,76.0301,76.084,76.0032,76.0212,19830.0
2019-04-02 15:40:00,84.71,84.8,84.71,84.78,21086.0,76.0122,76.0929,76.0122,76.075,21086.0
2019-04-02 15:45:00,84.77,84.78,84.7,84.75,50189.0,76.066,76.075,76.0032,76.0481,50189.0
2019-04-02 15:50:00,84.74,84.79,84.69,84.77,54225.0,76.0391,76.084,75.9942,76.066,54225.0
2019-04-02 15:55:00,84.77,84.77,84.68,84.68,83755.0,76.066,76.066,75.9853,75.9853,83755.0
2019-04-03 09:30:00,85.11,85.95,85.01,85.7,120618.0,76.3711,77.1249,76.2814,76.9005,120618.0
2019-04-03 09:35:00,85.64,85.98,85.64,85.87,29464.0,76.8467,77.1518,76.8467,77.0531,29464.0
2019-04-03 09:40:00,85.91,86.2,85.88,85.96,36370.0,77.089,77.3492,77.062,77.1338,36370.0
2019-04-03 09:45:00,85.98,86.18,85.74,85.8,48285.0,77.1518,77.3312,76.9364,76.9903,48285.0
2019-04-03 09:50:00,85.81,85.99,85.75,85.85,72945.0,76.9992,77.1608,76.9454,77.0351,72945.0
2019-04-03 09:55:00,85.85,85.94,85.77,85.84,34748.0,77.0351,77.1159,76.9633,77.0262,34748.0
2019-04-03 10:00:00,85.82,85.82,85.52,85.69,20741.0,77.0082,77.0082,76.739,76.8916,20741.0
2019-04-03 10:05:00,85.69,85.72,85.38,85.48,13271.0,76.8916,76.9185,76.6134,76.7031,13271.0
2019-04-03 10:10:00,85.48,85.56,85.48,85.55,12856.0,76.7031,76.7749,76.7031,76.7659,12856.0
2019-04-03 10:15:00,85.55,85.76,85.55,85.68,11123.0,76.7659,76.9544,76.7659,76.8826,11123.0
2019-04-03 10:20:00,85.7,85.75,85.59,85.67,35635.0,76.9005,76.9454,76.8018,76.8736,35635.0
2019-04-03 10:25:00,85.69,85.75,85.47,85.55,73504.0,76.8916,76.9454,76.6941,76.7659,73504.0
2019-04-03 10:30:00,85.52,85.61,85.37,85.59,21605.0,76.739,76.8198,76.6044,76.8018,21605.0
2019-04-03 10:35:00,85.57,85.59,85.45,85.55,17575.0,76.7839,76.8018,76.6762,76.7659,17575.0
2019-04-03 10:40:00,85.56,85.59,85.49,85.49,12030.0,76.7749,76.8018,76.7121,76.7121,12030.0
2019-04-03 10:45:00,85.49,85.52,85.33,85.4,21601.0,76.7121,76.739,76.5685,76.6313,21601.0
2019-04-03 10:50:00,85.4,85.73,85.4,85.7,16414.0,76.6313,76.9275,76.6313,76.9005,16414.0
2019-04-03 10:55:00,85.72,85.8,85.57,85.66,62100.0,76.9185,76.9903,76.7839,76.8646,62100.0
2019-04-03 11:00:00,85.67,85.74,85.62,85.74,16271.0,76.8736,76.9364,76.8287,76.9364,16271.0
2019-04-03 11:05:00,85.74,85.79,85.65,85.66,38209.0,76.9364,76.9813,76.8557,76.8646,38209.0
2019-04-03 11:10:00,85.65,85.65,85.46,85.47,42779.0,76.8557,76.8557,76.6852,76.6941,42779.0
2019-04-03 11:15:00,85.46,85.46,85.28,85.42,59619.0,76.6852,76.6852,76.5237,76.6493,59619.0
2019-04-03 11:20:00,85.42,85.43,85.31,85.35,13733.0,76.6493,76.6583,76.5506,76.5865,13733.0
2019-04-03 11:25:00,85.37,85.48,85.33,85.41,16889.0,76.6044,76.7031,76.5685,76.6403,16889.0
2019-04-03 11:30:00,85.39,85.47,85.37,85.42,13871.0,76.6224,76.6941,76.6044,76.6493,13871.0
2019-04-03 11:35:00,85.42,85.43,85.32,85.36,12961.0,76.6493,76.6583,76.5595,76.5954,12961.0
2019-04-03 11:40:00,85.35,85.51,85.35,85.5,10977.0,76.5865,76.73,76.5865,76.7211,10977.0
2019-04-03 11:45:00,85.5,85.52,85.36,85.51,19035.0,76.7211,76.739,76.5954,76.73,19035.0
2019-04-03 11:50:00,85.54,85.54,85.38,85.43,15776.0,76.757,76.757,76.6134,76.6583,15776.0
2019-04-03 11:55:00,85.43,85.57,85.42,85.55,12664.0,76.6583,76.7839,76.6493,76.7659,12664.0
2019-04-03 12:00:00,85.53,85.54,85.39,85.52,16697.0,76.748,76.757,76.6224,76.739,16697.0
2019-04-03 12:05:00,85.52,85.57,85.47,85.57,11750.0,76.739,76.7839,76.6941,76.7839,11750.0
2019-04-03 12:10:00,85.56,85.57,85.41,85.45,23124.0,76.7749,76.7839,76.6403,76.6762,23124.0
2019-04-03 12:15:00,85.45,85.5,85.39,85.44,8282.0,76.6762,76.7211,76.6224,76.6672,8282.0
2019-04-03 12:20:00,85.43,85.52,85.39,85.5,9859.0,76.6583,76.739,76.6224,76.7211,9859.0
2019-04-03 12:25:00,85.51,85.54,85.46,85.47,8605.0,76.73,76.757,76.6852,76.6941,8605.0
2019-04-03 12:30:00,85.46,85.53,85.38,85.51,8826.0,76.6852,76.748,76.6134,76.73,8826.0
2019-04-03 12:35:00,85.5,85.51,85.42,85.42,7174.0,76.7211,76.73,76.6493,76.6493,7174.0
2019-04-03 12:40:00,85.43,85.48,85.41,85.43,6115.0,76.6583,76.7031,76.6403,76.6583,6115.0
2019-04-03 12:45:00,85.44,85.47,85.39,85.4,20187.0,76.6672,76.6941,76.6224,76.6313,20187.0
2019-04-03 12:50:00,85.4,85.41,85.3,85.32,12242.0,76.6313,76.6403,76.5416,76.5595,12242.0
2019-04-03 12:55:00,85.31,85.32,85.26,85.3,15491.0,76.5506,76.5595,76.5057,76.5416,15491.0
2019-04-03 13:00:00,85.3,85.42,85.3,85.33,4627.0,76.5416,76.6493,76.5416,76.5685,4627.0
2019-04-03 13:05:00,85.34,85.37,85.3,85.35,7954.0,76.5775,76.6044,76.5416,76.5865,7954.0
2019-04-03 13:10:00,85.36,85.38,85.29,85.29,10737.0,76.5954,76.6134,76.5326,76.5326,10737.0
2019-04-03 13:15:00,85.29,85.46,85.28,85.43,51280.0,76.5326,76.6852,76.5237,76.6583,51280.0
2019-04-03 13:20:00,85.44,85.51,85.41,85.47,11793.0,76.6672,76.73,76.6403,76.6941,11793.0
2019-04-03 13:25:00,85.48,85.58,85.47,85.52,10348.0,76.7031,76.7929,76.6941,76.739,10348.0
2019-04-03 13:30:00,85.51,85.56,85.48,85.51,12727.0,76.73,76.7749,76.7031,76.73,12727.0
2019-04-03 13:35:00,85.51,85.53,85.47,85.5,10027.0,76.73,76.748,76.6941,76.7211,10027.0
2019-04-03 13:40:00,85.51,85.51,85.4,85.45,14353.0,76.73,76.73,76.6313,76.6762,14353.0
2019-04-03 13:45:00,85.44,85.47,85.41,85.44,11400.0,76.6672,76.6941,76.6403,76.6672,11400.0
2019-04-03 13:50:00,85.42,85.43,85.31,85.33,10812.0,76.6493,76.6583,76.5506,76.5685,10812.0
2019-04-03 13:55:00,85.32,85.36,85.28,85.35,10439.0,76.5595,76.5954,76.5237,76.5865,10439.0
2019-04-03 14:00:00,85.36,85.38,85.32,85.36,18903.0,76.5954,76.6134,76.5595,76.5954,18903.0
2019-04-03 14:05:00,85.36,85.43,85.36,85.38,12139.0,76.5954,76.6583,76.5954,76.6134,12139.0
2019-04-03 14:10:00,85.38,85.39,85.26,85.33,20162.0,76.6134,76.6224,76.5057,76.5685,20162.0
2019-04-03 14:15:00,85.32,85.38,85.32,85.38,10547.0,76.5595,76.6134,76.5595,76.6134,10547.0
2019-04-03 14:20:00,85.38,85.5,85.38,85.45,10255.0,76.6134,76.7211,76.6134,76.6762,10255.0
2019-04-03 14:25:00,85.45,85.53,85.43,85.51,34132.0,76.6762,76.748,76.6583,76.73,34132.0
2019-04-03 14:30:00,85.5,85.5,85.28,85.3,35895.0,76.7211,76.7211,76.5237,76.5416,35895.0
2019-04-03 14:35:00,85.31,85.4,85.3,85.3,12189.0,76.5506,76.6313,76.5416,76.5416,12189.0
2019-04-03 14:40:00,85.29,85.32,85.18,85.2,10457.0,76.5326,76.5595,76.4339,76.4519,10457.0
2019-04-03 14:45:00,85.21,85.28,85.19,85.22,15861.0,76.4608,76.5237,76.4429,76.4698,15861.0
2019-04-03 14:50:00,85.23,85.29,85.2,85.28,12941.0,76.4788,76.5326,76.4519,76.5237,12941.0
2019-04-03 14:55:00,85.28,85.29,85.16,85.24,28999.0,76.5237,76.5326,76.416,76.4878,28999.0
2019-04-03 15:00:00,85.22,85.27,85.18,85.26,12364.0,76.4698,76.5147,76.4339,76.5057,12364.0
2019-04-03 15:05:00,85.25,85.27,85.13,85.18,11418.0,76.4967,76.5147,76.3891,76.4339,11418.0
2019-04-03 15:10:00,85.18,85.21,85.08,85.1,19127.0,76.4339,76.4608,76.3442,76.3621,19127.0
2019-04-03 15:15:00,85.08,85.09,85.03,85.06,12055.0,76.3442,76.3532,76.2993,76.3262,12055.0
2019-04-03 15:20:00,85.06,85.07,84.93,85.0,15963.0,76.3262,76.3352,76.2096,76.2724,15963.0
2019-04-03 15:25:00,85.0,85.18,84.98,85.17,12345.0,76.2724,76.4339,76.2545,76.4249,12345.0
2019-04-03 15:30:00,85.14,85.18,85.1,85.17,26797.0,76.398,76.4339,76.3621,76.4249,26797.0
2019-04-03 15:35:00,85.18,85.26,85.16,85.2,17204.0,76.4339,76.5057,76.416,76.4519,17204.0
2019-04-03 15:40:00,85.2,85.22,85.17,85.21,23790.0,76.4519,76.4698,76.4249,76.4608,23790.0
2019-04-03 15:45:00,85.2,85.24,85.15,85.2,38799.0,76.4519,76.4878,76.407,76.4519,38799.0
2019-04-03 15:50:00,85.2,85.34,85.19,85.26,57268.0,76.4519,76.5775,76.4429,76.5057,57268.0
2019-04-03 15:55:00,85.26,85.41,85.25,85.31,124349.0,76.5057,76.6403,76.4967,76.5506,124349.0
2019-04-04 09:30:00,85.52,85.82,85.12,85.76,28079.0,76.739,77.0082,76.3801,76.9544,28079.0
2019-04-04 09:35:00,85.82,85.95,85.7,85.77,8279.0,77.0082,77.1249,76.9005,76.9633,8279.0
2019-04-04 09:40:00,85.72,85.73,85.39,85.43,2719.0,76.9185,76.9275,76.6224,76.6583,2719.0
2019-04-04 09:45:00,85.46,85.71,85.46,85.64,5978.0,76.6852,76.9095,76.6852,76.8467,5978.0
2019-04-04 09:50:00,85.66,85.78,85.62,85.78,3320.0,76.8646,76.9723,76.8287,76.9723,3320.0
2019-04-04 09:55:00,85.77,85.88,85.61,85.84,7124.0,76.9633,77.062,76.8198,77.0262,7124.0
2019-04-04 10:00:00,85.82,85.97,85.82,85.91,15668.0,77.0082,77.1428,77.0082,77.089,15668.0
2019-04-04 10:05:00,85.91,86.05,85.9,85.95,12676.0,77.089,77.2146,77.08,77.1249,12676.0
2019-04-04 10:10:00,85.96,86.19,85.92,86.19,7875.0,77.1338,77.3402,77.0979,77.3402,7875.0
2019-04-04 10:15:00,86.19,86.4,86.16,86.35,27321.0,77.3402,77.5287,77.3133,77.4838,27321.0
2019-04-04 10:20:00,86.35,86.46,86.23,86.23,12136.0,77.4838,77.5825,77.3761,77.3761,12136.0
2019-04-04 10:25:00,86.26,86.31,86.16,86.17,8780.0,77.403,77.4479,77.3133,77.3223,8780.0
2019-04-04 10:30:00,86.14,86.17,86.08,86.1,12266.0,77.2954,77.3223,77.2415,77.2595,12266.0
2019-04-04 10:35:00,86.1,86.28,86.07,86.25,16276.0,77.2595,77.421,77.2325,77.3941,16276.0
2019-04-04 10:40:00,86.29,86.31,86.21,86.3,5301.0,77.43,77.4479,77.3582,77.4389,5301.0
2019-04-04 10:45:00,86.34,86.45,86.31,86.43,24320.0,77.4748,77.5735,77.4479,77.5556,24320.0
2019-04-04 10:50:00,86.45,86.51,86.34,86.45,32905.0,77.5735,77.6274,77.4748,77.5735,32905.0
2019-04-04 10:55:00,86.43,86.52,86.41,86.48,28009.0,77.5556,77.6363,77.5376,77.6004,28009.0
2019-04-04 11:00:00,86.49,86.56,86.47,86.53,32805.0,77.6094,77.6722,77.5915,77.6453,32805.0
2019-04-04 11:05:00,86.55,86.66,86.48,86.64,38013.0,77.6633,77.762,77.6004,77.744,38013.0
2019-04-04 11:10:00,86.62,86.72,86.58,86.65,13541.0,77.7261,77.8158,77.6902,77.753,13541.0
2019-04-04 11:15:00,86.63,86.63,86.37,86.4,11200.0,77.735,77.735,77.5017,77.5287,11200.0
2019-04-04 11:20:00,86.38,86.44,86.28,86.44,12668.0,77.5107,77.5645,77.421,77.5645,12668.0
2019-04-04 11:25:00,86.44,86.68,86.42,86.64,7872.0,77.5645,77.7799,77.5466,77.744,7872.0
2019-04-04 11:30:00,86.65,86.65,86.49,86.56,18555.0,77.753,77.753,77.6094,77.6722,18555.0
2019-04-04 11:35:00,86.56,86.65,86.5,86.55,6825.0,77.6722,77.753,77.6184,77.6633,6825.0
2019-04-04 11:40:00,86.56,86.57,86.36,86.36,8016.0,77.6722,77.6812,77.4928,77.4928,8016.0
2019-04-04 11:45:00,86.35,86.42,86.34,86.37,12422.0,77.4838,77.5466,77.4748,77.5017,12422.0
2019-04-04 11:50:00,86.37,86.38,86.31,86.35,7779.0,77.5017,77.5107,77.4479,77.4838,7779.0
2019-04-04 11:55:00,86.35,86.44,86.34,86.37,9754.0,77.4838,77.5645,77.4748,77.5017,9754.0
2019-04-04 12:00:00,86.38,86.44,86.34,86.38,17292.0,77.5107,77.5645,77.4748,77.5107,17292.0
2019-04-04 12:05:00,86.37,86.4,86.32,86.33,4862.0,77.5017,77.5287,77.4569,77.4658,4862.0
2019-04-04 12:10:00,86.31,86.33,86.24,86.24,4775.0,77.4479,77.4658,77.3851,77.3851,4775.0
2019-04-04 12:15:00,86.24,86.25,86.09,86.11,9894.0,77.3851,77.3941,77.2505,77.2684,9894.0
2019-04-04 12:20:00,86.13,86.2,86.12,86.15,10035.0,77.2864,77.3492,77.2774,77.3043,10035.0
2019-04-04 12:25:00,86.17,86.19,86.11,86.11,4737.0,77.3223,77.3402,77.2684,77.2684,4737.0
2019-04-04 12:30:00,86.11,86.14,86.06,86.13,4803.0,77.2684,77.2954,77.2236,77.2864,4803.0
2019-04-04 12:35:00,86.16,86.24,86.14,86.24,9689.0,77.3133,77.3851,77.2954,77.3851,9689.0
2019-04-04 12:40:00,86.22,86.25,86.17,86.19,22949.0,77.3671,77.3941,77.3223,77.3402,22949.0
2019-04-04 12:45:00,86.19,86.3,86.16,86.3,20527.0,77.3402,77.4389,77.3133,77.4389,20527.0
2019-04-04 12:50:00,86.27,86.37,86.26,86.36,8179.0,77.412,77.5017,77.403,77.4928,8179.0
2019-04-04 12:55:00,86.35,86.43,86.32,86.33,6112.0,77.4838,77.5556,77.4569,77.4658,6112.0
2019-04-04 13:00:00,86.33,86.34,86.22,86.25,4487.0,77.4658,77.4748,77.3671,77.3941,4487.0
2019-04-04 13:05:00,86.24,86.29,86.22,86.27,7606.0,77.3851,77.43,77.3671,77.412,7606.0
2019-04-04 13:10:00,86.25,86.25,86.17,86.17,6449.0,77.3941,77.3941,77.3223,77.3223,6449.0
2019-04-04 13:15:00,86.18,86.26,86.14,86.26,25654.0,77.3312,77.403,77.2954,77.403,25654.0
2019-04-04 13:20:00,86.26,86.28,86.2,86.25,34914.0,77.403,77.421,77.3492,77.3941,34914.0
2019-04-04 13:25:00,86.25,86.25,86.12,86.23,29408.0,77.3941,77.3941,77.2774,77.3761,29408.0
2019-04-04 13:30:00,86.25,86.31,86.24,86.28,35531.0,77.3941,77.4479,77.3851,77.421,35531.0
2019-04-04 13:35:00,86.3,86.33,86.22,86.31,32636.0,77.4389,77.4658,77.3671,77.4479,32636.0
2019-04-04 13:40:00,86.31,86.31,86.18,86.3,31939.0,77.4479,77.4479,77.3312,77.4389,31939.0
2019-04-04 13:45:00,86.3,86.39,86.26,86.3,26866.0,77.4389,77.5197,77.403,77.4389,26866.0
2019-04-04 13:50:00,86.29,86.41,86.27,86.37,80507.0,77.43,77.5376,77.412,77.5017,80507.0
2019-04-04 13:55:00,86.37,86.37,86.23,86.31,23726.0,77.5017,77.5017,77.3761,77.4479,23726.0
2019-04-04 14:00:00,86.31,86.31,86.22,86.22,9996.0,77.4479,77.4479,77.3671,77.3671,9996.0
2019-04-04 14:05:00,86.26,86.32,86.26,86.31,7443.0,77.403,77.4569,77.403,77.4479,7443.0
2019-04-04 14:10:00,86.31,86.43,86.27,86.43,42746.0,77.4479,77.5556,77.412,77.5556,42746.0
2019-04-04 14:15:00,86.43,86.48,86.39,86.43,36403.0,77.5556,77.6004,77.5197,77.5556,36403.0
2019-04-04 14:20:00,86.43,86.44,86.35,86.37,38756.0,77.5556,77.5645,77.4838,77.5017,38756.0
2019-04-04 14:25:00,86.36,86.38,86.33,86.34,7033.0,77.4928,77.5107,77.4658,77.4748,7033.0
2019-04-04 14:30:00,86.33,86.43,86.31,86.42,19661.0,77.4658,77.5556,77.4479,77.5466,19661.0
2019-04-04 14:35:00,86.43,86.46,86.36,86.46,55919.0,77.5556,77.5825,77.4928,77.5825,55919.0
2019-04-04 14:40:00,86.46,86.56,86.45,86.5,14612.0,77.5825,77.6722,77.5735,77.6184,14612.0
2019-04-04 14:45:00,86.52,86.54,86.47,86.51,6258.0,77.6363,77.6543,77.5915,77.6274,6258.0
2019-04-04 14:50:00,86.51,86.52,86.45,86.48,7801.0,77.6274,77.6363,77.5735,77.6004,7801.0
2019-04-04 14:55:00,86.44,86.55,86.44,86.5,16638.0,77.5645,77.6633,77.5645,77.6184,16638.0
2019-04-04 15:00:00,86.51,86.51,86.46,86.47,23238.0,77.6274,77.6274,77.5825,77.5915,23238.0
2019-04-04 15:05:00,86.46,86.53,86.45,86.48,11872.0,77.5825,77.6453,77.5735,77.6004,11872.0
2019-04-04 15:10:00,86.49,86.56,86.49,86.54,14355.0,77.6094,77.6722,77.6094,77.6543,14355.0
2019-04-04 15:15:00,86.52,86.58,86.51,86.55,19456.0,77.6363,77.6902,77.6274,77.6633,19456.0
2019-04-04 15:20:00,86.57,86.64,86.55,86.63,17015.0,77.6812,77.744,77.6633,77.735,17015.0
2019-04-04 15:25:00,86.61,86.62,86.57,86.58,18796.0,77.7171,77.7261,77.6812,77.6902,18796.0
2019-04-04 15:30:00,86.61,86.66,86.6,86.61,23932.0,77.7171,77.762,77.7081,77.7171,23932.0
2019-04-04 15:35:00,86.61,86.71,86.59,86.66,24705.0,77.7171,77.8068,77.6991,77.762,24705.0
2019-04-04 15:40:00,86.65,86.7,86.6,86.65,31506.0,77.753,77.7979,77.7081,77.753,31506.0
2019-04-04 15:45:00,86.65,86.73,86.63,86.71,39000.0,77.753,77.8248,77.735,77.8068,39000.0
2019-04-04 15:50:00,86.71,86.74,86.69,86.71,64351.0,77.8068,77.8337,77.7889,77.8068,64351.0
2019-04-04 15:55:00,86.71,86.74,86.6,86.73,130455.0,77.8068,77.8337,77.7081,77.8248,130455.0
2019-04-05 09:30:00,87.0,87.25,86.78,86.9,50766.0,78.067,78.2914,77.8696,77.9773,50766.0
2019-04-05 09:35:00,86.83,86.97,86.5,86.5,39675.0,77.9145,78.0401,77.6184,77.6184,39675.0
2019-04-05 09:40:00,86.46,86.69,86.38,86.46,9570.0,77.5825,77.7889,77.5107,77.5825,9570.0
2019-04-05 09:45:00,86.47,86.56,86.46,86.56,12684.0,77.5915,77.6722,77.5825,77.6722,12684.0
2019-04-05 09:50:00,86.57,86.75,86.55,86.64,29826.0,77.6812,77.8427,77.6633,77.744,29826.0
2019-04-05 09:55:00,86.59,86.64,86.53,86.55,20332.0,77.6991,77.744,77.6453,77.6633,20332.0
2019-04-05 10:00:00,86.55,86.55,86.37,86.42,46307.0,77.6633,77.6633,77.5017,77.5466,46307.0
2019-04-05 10:05:00,86.42,86.54,86.41,86.52,15000.0,77.5466,77.6543,77.5376,77.6363,15000.0
2019-04-05 10:10:00,86.5,86.51,86.3,86.3,7550.0,77.6184,77.6274,77.4389,77.4389,7550.0
2019-04-05 10:15:00,86.31,86.34,86.08,86.17,9020.0,77.4479,77.4748,77.2415,77.3223,9020.0
2019-04-05 10:20:00,86.16,86.19,86.06,86.07,22017.0,77.3133,77.3402,77.2236,77.2325,22017.0
2019-04-05 10:25:00,86.07,86.08,85.9,85.95,12248.0,77.2325,77.2415,77.08,77.1249,12248.0
2019-04-05 10:30:00,85.95,86.05,85.94,86.03,23818.0,77.1249,77.2146,77.1159,77.1966,23818.0
2019-04-05 10:35:00,86.03,86.09,85.99,86.09,8106.0,77.1966,77.2505,77.1608,77.2505,8106.0
2019-04-05 10:40:00,86.12,86.24,86.12,86.21,5384.0,77.2774,77.3851,77.2774,77.3582,5384.0
2019-04-05 10:45:00,86.21,86.31,86.2,86.25,8692.0,77.3582,77.4479,77.3492,77.3941,8692.0
2019-04-05 10:50:00,86.27,86.37,86.26,86.28,10276.0,77.412,77.5017,77.403,77.421,10276.0
2019-04-05 10:55:00,86.27,86.27,86.15,86.19,11712.0,77.412,77.412,77.3043,77.3402,11712.0
2019-04-05 11:00:00,86.25,86.3,86.18,86.22,6910.0,77.3941,77.4389,77.3312,77.3671,6910.0
2019-04-05 11:05:00,86.24,86.32,86.24,86.29,5253.0,77.3851,77.4569,77.3851,77.43,5253.0
2019-04-05 11:10:00,86.31,86.46,86.3,86.36,10832.0,77.4479,77.5825,77.4389,77.4928,10832.0
2019-04-05 11:15:00,86.36,86.46,86.34,86.37,28743.0,77.4928,77.5825,77.4748,77.5017,28743.0
2019-04-05 11:20:00,86.38,86.42,86.34,86.36,20316.0,77.5107,77.5466,77.4748,77.4928,20316.0
2019-04-05 11:25:00,86.36,86.36,86.12,86.32,17258.0,77.4928,77.4928,77.2774,77.4569,17258.0
2019-04-05 11:30:00,86.3,86.38,86.28,86.32,6108.0,77.4389,77.5107,77.421,77.4569,6108.0
2019-04-05 11:35:00,86.37,86.37,86.28,86.3,3052.0,77.5017,77.5017,77.421,77.4389,3052.0
2019-04-05 11:40:00,86.35,86.4,86.33,86.33,6568.0,77.4838,77.5287,77.4658,77.4658,6568.0
2019-04-05 11:45:00,86.31,86.35,86.3,86.35,3603.0,77.4479,77.4838,77.4389,77.4838,3603.0
2019-04-05 11:50:00,86.34,86.42,86.32,86.37,6695.0,77.4748,77.5466,77.4569,77.5017,6695.0
2019-04-05 11:55:00,86.36,86.4,86.25,86.27,6752.0,77.4928,77.5287,77.3941,77.412,6752.0
2019-04-05 12:00:00,86.26,86.35,86.26,86.32,13871.0,77.403,77.4838,77.403,77.4569,13871.0
2019-04-05 12:05:00,86.31,86.4,86.3,86.39,8930.0,77.4479,77.5287,77.4389,77.5197,8930.0
2019-04-05 12:10:00,86.38,86.41,86.37,86.4,4429.0,77.5107,77.5376,77.5017,77.5287,4429.0
2019-04-05 12:15:00,86.41,86.44,86.35,86.37,6780.0,77.5376,77.5645,77.4838,77.5017,6780.0
2019-04-05 12:20:00,86.39,86.4,86.31,86.33,7967.0,77.5197,77.5287,77.4479,77.4658,7967.0
2019-04-05 12:25:00,86.34,86.37,86.3,86.36,12504.0,77.4748,77.5017,77.4389,77.4928,12504.0
2019-04-05 12:30:00,86.37,86.37,86.22,86.25,11726.0,77.5017,77.5017,77.3671,77.3941,11726.0
2019-04-05 12:35:00,86.23,86.27,86.17,86.17,32971.0,77.3761,77.412,77.3223,77.3223,32971.0
2019-04-05 12:40:00,86.18,86.21,86.13,86.13,12507.0,77.3312,77.3582,77.2864,77.2864,12507.0
2019-04-05 12:45:00,86.13,86.27,86.13,86.27,4380.0,77.2864,77.412,77.2864,77.412,4380.0
2019-04-05 12:50:00,86.32,86.36,86.29,86.35,8368.0,77.4569,77.4928,77.43,77.4838,8368.0
2019-04-05 12:55:00,86.34,86.39,86.33,86.34,8462.0,77.4748,77.5197,77.4658,77.4748,8462.0
2019-04-05 13:00:00,86.36,86.4,86.33,86.33,8697.0,77.4928,77.5287,77.4658,77.4658,8697.0
2019-04-05 13:05:00,86.33,86.37,86.33,86.34,10246.0,77.4658,77.5017,77.4658,77.4748,10246.0
2019-04-05 13:10:00,86.34,86.37,86.29,86.36,5307.0,77.4748,77.5017,77.43,77.4928,5307.0
2019-04-05 13:15:00,86.36,86.38,86.29,86.36,11752.0,77.4928,77.5107,77.43,77.4928,11752.0
2019-04-05 13:20:00,86.37,86.37,86.33,86.33,3973.0,77.5017,77.5017,77.4658,77.4658,3973.0
2019-04-05 13:25:00,86.34,86.34,86.27,86.3,5906.0,77.4748,77.4748,77.412,77.4389,5906.0
2019-04-05 13:30:00,86.3,86.32,86.26,86.32,4177.0,77.4389,77.4569,77.403,77.4569,4177.0
2019-04-05 13:35:00,86.32,86.43,86.32,86.38,9628.0,77.4569,77.5556,77.4569,77.5107,9628.0
2019-04-05 13:40:00,86.39,86.47,86.35,86.43,14970.0,77.5197,77.5915,77.4838,77.5556,14970.0
2019-04-05 13:45:00,86.43,86.45,86.39,86.39,5300.0,77.5556,77.5735,77.5197,77.5197,5300.0
2019-04-05 13:50:00,86.38,86.4,86.36,86.38,8671.0,77.5107,77.5287,77.4928,77.5107,8671.0
2019-04-05 13:55:00,86.37,86.41,86.35,86.4,8597.0,77.5017,77.5376,77.4838,77.5287,8597.0
2019-04-05 14:00:00,86.41,86.41,86.37,86.41,5741.0,77.5376,77.5376,77.5017,77.5376,5741.0
2019-04-05 14:05:00,86.4,86.44,86.38,86.38,10211.0,77.5287,77.5645,77.5107,77.5107,10211.0
2019-04-05 14:10:00,86.38,86.42,86.35,86.4,11276.0,77.5107,77.5466,77.4838,77.5287,11276.0
2019-04-05 14:15:00,86.39,86.45,86.38,86.41,17597.0,77.5197,77.5735,77.5107,77.5376,17597.0
2019-04-05 14:20:00,86.39,86.39,86.3,86.37,13291.0,77.5197,77.5197,77.4389,77.5017,13291.0
2019-04-05 14:25:00,86.37,86.37,86.29,86.29,10464.0,77.5017,77.5017,77.43,77.43,10464.0
2019-04-05 14:30:00,86.3,86.37,86.28,86.35,10055.0,77.4389,77.5017,77.421,77.4838,10055.0
2019-04-05 14:35:00,86.35,86.38,86.31,86.38,7437.0,77.4838,77.5107,77.4479,77.5107,7437.0
2019-04-05 14:40:00,86.37,86.39,86.36,86.39,7429.0,77.5017,77.5197,77.4928,77.5197,7429.0
2019-04-05 14:45:00,86.4,86.5,86.39,86.49,11533.0,77.5287,77.6184,77.5197,77.6094,11533.0
2019-04-05 14:50:00,86.49,86.53,86.43,86.52,14107.0,77.6094,77.6453,77.5556,77.6363,14107.0
2019-04-05 14:55:00,86.51,86.56,86.51,86.53,8760.0,77.6274,77.6722,77.6274,77.6453,8760.0
2019-04-05 15:00:00,86.53,86.54,86.44,86.46,10457.0,77.6453,77.6543,77.5645,77.5825,10457.0
2019-04-05 15:05:00,86.46,86.46,86.41,86.46,15814.0,77.5825,77.5825,77.5376,77.5825,15814.0
2019-04-05 15:10:00,86.47,86.47,86.4,86.46,9517.0,77.5915,77.5915,77.5287,77.5825,9517.0
2019-04-05 15:15:00,86.46,86.49,86.45,86.48,5933.0,77.5825,77.6094,77.5735,77.6004,5933.0
2019-04-05 15:20:00,86.5,86.56,86.5,86.53,8593.0,77.6184,77.6722,77.6184,77.6453,8593.0
2019-04-05 15:25:00,86.54,86.56,86.52,86.52,8833.0,77.6543,77.6722,77.6363,77.6363,8833.0
2019-04-05 15:30:00,86.53,86.6,86.52,86.6,16261.0,77.6453,77.7081,77.6363,77.7081,16261.0
2019-04-05 15:35:00,86.61,86.61,86.52,86.58,11353.0,77.7171,77.7171,77.6363,77.6902,11353.0
2019-04-05 15:40:00,86.58,86.58,86.5,86.52,18888.0,77.6902,77.6902,77.6184,77.6363,18888.0
2019-04-05 15:45:00,86.51,86.51,86.38,86.38,20206.0,77.6274,77.6274,77.5107,77.5107,20206.0
2019-04-05 15:50:00,86.39,86.39,86.31,86.33,46810.0,77.5197,77.5197,77.4479,77.4658,46810.0
2019-04-05 15:55:00,86.34,86.58,86.34,86.54,65571.0,77.4748,77.6902,77.4748,77.6543,65571.0
2019-04-08 09:30:00,85.8,86.09,85.29,85.88,40631.0,76.9903,77.2505,76.5326,77.062,40631.0
2019-04-08 09:35:00,85.81,85.88,85.66,85.77,12466.0,76.9992,77.062,76.8646,76.9633,12466.0
2019-04-08 09:40:00,85.76,86.14,85.75,86.08,7205.0,76.9544,77.2954,76.9454,77.2415,7205.0
2019-04-08 09:45:00,86.03,86.13,85.83,85.86,10763.0,77.1966,77.2864,77.0172,77.0441,10763.0
2019-04-08 09:50:00,85.88,86.0,85.75,85.89,74368.0,77.062,77.1697,76.9454,77.071,74368.0
2019-04-08 09:55:00,85.9,85.93,85.77,85.8,12796.0,77.08,77.1069,76.9633,76.9903,12796.0
2019-04-08 10:00:00,85.8,85.85,85.64,85.68,20527.0,76.9903,77.0351,76.8467,76.8826,20527.0
2019-04-08 10:05:00,85.69,85.89,85.68,85.79,6843.0,76.8916,77.071,76.8826,76.9813,6843.0
2019-04-08 10:10:00,85.79,85.92,85.78,85.85,12739.0,76.9813,77.0979,76.9723,77.0351,12739.0
2019-04-08 10:15:00,85.86,85.99,85.79,85.95,9932.0,77.0441,77.1608,76.9813,77.1249,9932.0
2019-04-08 10:20:00,85.96,86.01,85.91,85.98,10966.0,77.1338,77.1787,77.089,77.1518,10966.0
2019-04-08 10:25:00,85.97,86.09,85.96,86.08,4535.0,77.1428,77.2505,77.1338,77.2415,4535.0
2019-04-08 10:30:00,86.09,86.1,85.96,85.96,6616.0,77.2505,77.2595,77.1338,77.1338,6616.0
2019-04-08 10:35:00,85.97,86.05,85.93,86.04,38971.0,77.1428,77.2146,77.1069,77.2056,38971.0
2019-04-08 10:40:00,86.03,86.07,85.9,85.91,21304.0,77.1966,77.2325,77.08,77.089,21304.0
2019-04-08 10:45:00,85.88,86.0,85.88,85.94,7570.0,77.062,77.1697,77.062,77.1159,7570.0
2019-04-08 10:50:00,85.96,86.09,85.96,86.0,13737.0,77.1338,77.2505,77.1338,77.1697,13737.0
2019-04-08 10:55:00,86.01,86.02,85.91,85.97,8208.0,77.1787,77.1877,77.089,77.1428,8208.0
2019-04-08 11:00:00,85.98,86.01,85.87,85.97,14746.0,77.1518,77.1787,77.0531,77.1428,14746.0
2019-04-08 11:05:00,85.98,86.02,85.8,85.81,18924.0,77.1518,77.1877,76.9903,76.9992,18924.0
2019-04-08 11:10:00,85.81,85.86,85.77,85.8,8677.0,76.9992,77.0441,76.9633,76.9903,8677.0
2019-04-08 11:15:00,85.81,85.85,85.7,85.7,7396.0,76.9992,77.0351,76.9005,76.9005,7396.0
2019-04-08 11:20:00,85.66,85.77,85.63,85.73,17563.0,76.8646,76.9633,76.8377,76.9275,17563.0
2019-04-08 11:25:00,85.71,85.79,85.68,85.77,41555.0,76.9095,76.9813,76.8826,76.9633,41555.0
2019-04-08 11:30:00,85.82,85.97,85.79,85.93,12589.0,77.0082,77.1428,76.9813,77.1069,12589.0
2019-04-08 11:35:00,85.94,86.03,85.92,85.96,22094.0,77.1159,77.1966,77.0979,77.1338,22094.0
2019-04-08 11:40:00,85.96,86.0,85.9,85.9,6052.0,77.1338,77.1697,77.08,77.08,6052.0
2019-04-08 11:45:00,85.9,85.91,85.83,85.9,8746.0,77.08,77.089,77.0172,77.08,8746.0
2019-04-08 11:50:00,85.9,85.9,85.79,85.88,23380.0,77.08,77.08,76.9813,77.062,23380.0
2019-04-08 11:55:00,85.9,85.92,85.85,85.85,5013.0,77.08,77.0979,77.0351,77.0351,5013.0
2019-04-08 12:00:00,85.86,85.89,85.71,85.73,9000.0,77.0441,77.071,76.9095,76.9275,9000.0
2019-04-08 12:05:00,85.72,85.81,85.65,85.7,11156.0,76.9185,76.9992,76.8557,76.9005,11156.0
2019-04-08 12:10:00,85.71,85.83,85.67,85.8,7920.0,76.9095,77.0172,76.8736,76.9903,7920.0
2019-04-08 12:15:00,85.8,85.85,85.73,85.85,6313.0,76.9903,77.0351,76.9275,77.0351,6313.0
2019-04-08 12:20:00,85.84,85.86,85.72,85.79,7928.0,77.0262,77.0441,76.9185,76.9813,7928.0
2019-04-08 12:25:00,85.79,85.81,85.75,85.76,6316.0,76.9813,76.9992,76.9454,76.9544,6316.0
2019-04-08 12:30:00,85.76,85.76,85.62,85.65,53130.0,76.9544,76.9544,76.8287,76.8557,53130.0
2019-04-08 12:35:00,85.65,85.65,85.55,85.62,18529.0,76.8557,76.8557,76.7659,76.8287,18529.0
2019-04-08 12:40:00,85.63,85.64,85.52,85.52,29377.0,76.8377,76.8467,76.739,76.739,29377.0
2019-04-08 12:45:00,85.53,85.53,85.45,85.47,12158.0,76.748,76.748,76.6762,76.6941,12158.0
2019-04-08 12:50:00,85.48,85.53,85.45,85.52,24963.0,76.7031,76.748,76.6762,76.739,24963.0
2019-04-08 12:55:00,85.51,85.6,85.51,85.57,10168.0,76.73,76.8108,76.73,76.7839,10168.0
2019-04-08 13:00:00,85.58,85.6,85.54,85.55,4728.0,76.7929,76.8108,76.757,76.7659,4728.0
2019-04-08 13:05:00,85.55,85.56,85.5,85.55,7239.0,76.7659,76.7749,76.7211,76.7659,7239.0
2019-04-08 13:10:00,85.54,85.65,85.54,85.65,8874.0,76.757,76.8557,76.757,76.8557,8874.0
2019-04-08 13:15:00,85.64,85.66,85.55,85.63,27978.0,76.8467,76.8646,76.7659,76.8377,27978.0
2019-04-08 13:20:00,85.63,85.74,85.63,85.74,4204.0,76.8377,76.9364,76.8377,76.9364,4204.0
2019-04-08 13:25:00,85.74,85.75,85.71,85.71,12146.0,76.9364,76.9454,76.9095,76.9095,12146.0
2019-04-08 13:30:00,85.7,85.7,85.63,85.63,8559.0,76.9005,76.9005,76.8377,76.8377,8559.0
2019-04-08 13:35:00,85.63,85.63,85.54,85.59,7902.0,76.8377,76.8377,76.757,76.8018,7902.0
2019-04-08 13:40:00,85.59,85.6,85.49,85.5,8658.0,76.8018,76.8108,76.7121,76.7211,8658.0
2019-04-08 13:45:00,85.49,85.63,85.49,85.61,12312.0,76.7121,76.8377,76.7121,76.8198,12312.0
2019-04-08 13:50:00,85.61,85.73,85.6,85.69,8026.0,76.8198,76.9275,76.8108,76.8916,8026.0
2019-04-08 13:55:00,85.69,85.72,85.66,85.72,8331.0,76.8916,76.9185,76.8646,76.9185,8331.0
2019-04-08 14:00:00,85.73,85.73,85.67,85.69,12738.0,76.9275,76.9275,76.8736,76.8916,12738.0
2019-04-08 14:05:00,85.68,85.88,85.68,85.85,27544.0,76.8826,77.062,76.8826,77.0351,27544.0
2019-04-08 14:10:00,85.86,85.86,85.73,85.78,7932.0,77.0441,77.0441,76.9275,76.9723,7932.0
2019-04-08 14:15:00,85.79,85.81,85.77,85.8,6759.0,76.9813,76.9992,76.9633,76.9903,6759.0
2019-04-08 14:20:00,85.79,85.81,85.76,85.8,8822.0,76.9813,76.9992,76.9544,76.9903,8822.0
2019-04-08 14:25:00,85.79,85.83,85.73,85.73,9413.0,76.9813,77.0172,76.9275,76.9275,9413.0
2019-04-08 14:30:00,85.71,85.76,85.7,85.72,6298.0,76.9095,76.9544,76.9005,76.9185,6298.0
2019-04-08 14:35:00,85.72,85.82,85.72,85.79,29924.0,76.9185,77.0082,76.9185,76.9813,29924.0
2019-04-08 14:40:00,85.78,85.78,85.67,85.67,10945.0,76.9723,76.9723,76.8736,76.8736,10945.0
2019-04-08 14:45:00,85.67,85.69,85.64,85.64,4601.0,76.8736,76.8916,76.8467,76.8467,4601.0
2019-04-08 14:50:00,85.63,85.68,85.63,85.68,5690.0,76.8377,76.8826,76.8377,76.8826,5690.0
2019-04-08 14:55:00,85.67,85.7,85.65,85.68,21306.0,76.8736,76.9005,76.8557,76.8826,21306.0
2019-04-08 15:00:00,85.67,85.7,85.65,85.65,9182.0,76.8736,76.9005,76.8557,76.8557,9182.0
2019-04-08 15:05:00,85.67,85.68,85.61,85.65,25886.0,76.8736,76.8826,76.8198,76.8557,25886.0
2019-04-08 15:10:00,85.65,85.67,85.63,85.66,22200.0,76.8557,76.8736,76.8377,76.8646,22200.0
2019-04-08 15:15:00,85.66,85.71,85.65,85.7,14693.0,76.8646,76.9095,76.8557,76.9005,14693.0
2019-04-08 15:20:00,85.7,85.74,85.64,85.64,19027.0,76.9005,76.9364,76.8467,76.8467,19027.0
2019-04-08 15:25:00,85.63,85.68,85.62,85.66,15442.0,76.8377,76.8826,76.8287,76.8646,15442.0
2019-04-08 15:30:00,85.65,85.82,85.62,85.8,19214.0,76.8557,77.0082,76.8287,76.9903,19214.0
2019-04-08 15:35:00,85.8,85.88,85.79,85.86,18261.0,76.9903,77.062,76.9813,77.0441,18261.0
2019-04-08 15:40:00,85.87,85.92,85.87,85.89,16103.0,77.0531,77.0979,77.0531,77.071,16103.0
2019-04-08 15:45:00,85.89,85.97,85.88,85.92,32399.0,77.071,77.1428,77.062,77.0979,32399.0
2019-04-08 15:50:00,85.93,86.03,85.93,86.02,36748.0,77.1069,77.1966,77.1069,77.1877,36748.0
2019-04-08 15:55:00,86.03,86.06,85.96,86.0,91837.0,77.1966,77.2236,77.1338,77.1697,91837.0
2019-04-09 09:30:00,85.5,85.71,85.34,85.34,39652.0,76.7211,76.9095,76.5775,76.5775,39652.0
2019-04-09 09:35:00,85.3,85.34,84.92,85.01,21255.0,76.5416,76.5775,76.2006,76.2814,21255.0
2019-04-09 09:40:00,84.98,85.07,84.68,85.07,13574.0,76.2545,76.3352,75.9853,76.3352,13574.0
2019-04-09 09:45:00,85.09,85.27,85.09,85.22,8219.0,76.3532,76.5147,76.3532,76.4698,8219.0
2019-04-09 09:50:00,85.24,85.41,85.14,85.25,12178.0,76.4878,76.6403,76.398,76.4967,12178.0
2019-04-09 09:55:00,85.24,85.31,85.12,85.3,10409.0,76.4878,76.5506,76.3801,76.5416,10409.0
2019-04-09 10:00:00,85.25,85.34,85.22,85.27,10375.0,76.4967,76.5775,76.4698,76.5147,10375.0
2019-04-09 10:05:00,85.28,85.38,85.23,85.32,6761.0,76.5237,76.6134,76.4788,76.5595,6761.0
2019-04-09 10:10:00,85.33,85.37,85.2,85.23,8283.0,76.5685,76.6044,76.4519,76.4788,8283.0
2019-04-09 10:15:00,85.19,85.21,84.91,85.01,7537.0,76.4429,76.4608,76.1916,76.2814,7537.0
2019-04-09 10:20:00,84.98,85.0,84.82,84.92,12045.0,76.2545,76.2724,76.1109,76.2006,12045.0
2019-04-09 10:25:00,84.91,85.0,84.9,84.91,6316.0,76.1916,76.2724,76.1827,76.1916,6316.0
2019-04-09 10:30:00,84.91,84.94,84.82,84.87,8910.0,76.1916,76.2186,76.1109,76.1558,8910.0
2019-04-09 10:35:00,84.88,84.96,84.77,84.8,7375.0,76.1647,76.2365,76.066,76.0929,7375.0
2019-04-09 10:40:00,84.82,84.85,84.66,84.72,10790.0,76.1109,76.1378,75.9673,76.0212,10790.0
2019-04-09 10:45:00,84.7,84.76,84.61,84.62,15358.0,76.0032,76.057,75.9224,75.9314,15358.0
2019-04-09 10:50:00,84.6,84.78,84.59,84.74,9931.0,75.9135,76.075,75.9045,76.0391,9931.0
2019-04-09 10:55:00,84.72,84.8,84.68,84.8,8627.0,76.0212,76.0929,75.9853,76.0929,8627.0
2019-04-09 11:00:00,84.79,84.93,84.76,84.93,5540.0,76.084,76.2096,76.057,76.2096,5540.0
2019-04-09 11:05:00,84.92,84.99,84.88,84.99,7054.0,76.2006,76.2634,76.1647,76.2634,7054.0
2019-04-09 11:10:00,84.99,85.01,84.78,84.85,6246.0,76.2634,76.2814,76.075,76.1378,6246.0
2019-04-09 11:15:00,84.85,84.95,84.85,84.88,8457.0,76.1378,76.2275,76.1378,76.1647,8457.0
2019-04-09 11:20:00,84.85,84.9,84.77,84.77,6126.0,76.1378,76.1827,76.066,76.066,6126.0
2019-04-09 11:25:00,84.78,84.87,84.76,84.82,6138.0,76.075,76.1558,76.057,76.1109,6138.0
2019-04-09 11:30:00,84.79,84.97,84.79,84.89,8672.0,76.084,76.2455,76.084,76.1737,8672.0
2019-04-09 11:35:00,84.86,84.96,84.84,84.93,8680.0,76.1468,76.2365,76.1288,76.2096,8680.0
2019-04-09 11:40:00,84.95,84.97,84.92,84.97,5669.0,76.2275,76.2455,76.2006,76.2455,5669.0
2019-04-09 11:45:00,84.98,85.0,84.92,84.98,6075.0,76.2545,76.2724,76.2006,76.2545,6075.0
2019-04-09 11:50:00,84.96,85.04,84.94,85.03,5891.0,76.2365,76.3083,76.2186,76.2993,5891.0
2019-04-09 11:55:00,85.03,85.07,85.02,85.05,2939.0,76.2993,76.3352,76.2904,76.3173,2939.0
2019-04-09 12:00:00,85.04,85.15,85.03,85.15,6107.0,76.3083,76.407,76.2993,76.407,6107.0
2019-04-09 12:05:00,85.13,85.27,85.13,85.23,4395.0,76.3891,76.5147,76.3891,76.4788,4395.0
2019-04-09 12:10:00,85.24,85.35,85.22,85.31,6669.0,76.4878,76.5865,76.4698,76.5506,6669.0
2019-04-09 12:15:00,85.32,85.38,85.32,85.37,4100.0,76.5595,76.6134,76.5595,76.6044,4100.0
2019-04-09 12:20:00,85.38,85.4,85.33,85.35,2909.0,76.6134,76.6313,76.5685,76.5865,2909.0
2019-04-09 12:25:00,85.34,85.38,85.3,85.31,4428.0,76.5775,76.6134,76.5416,76.5506,4428.0
2019-04-09 12:30:00,85.31,85.34,85.29,85.29,3516.0,76.5506,76.5775,76.5326,76.5326,3516.0
2019-04-09 12:35:00,85.27,85.31,85.21,85.22,6909.0,76.5147,76.5506,76.4608,76.4698,6909.0
2019-04-09 12:40:00,85.2,85.24,85.17,85.23,6310.0,76.4519,76.4878,76.4249,76.4788,6310.0
2019-04-09 12:45:00,85.22,85.26,85.19,85.21,6924.0,76.4698,76.5057,76.4429,76.4608,6924.0
2019-04-09 12:50:00,85.2,85.26,85.18,85.23,14396.0,76.4519,76.5057,76.4339,76.4788,14396.0
2019-04-09 12:55:00,85.23,85.29,85.22,85.22,10745.0,76.4788,76.5326,76.4698,76.4698,10745.0
2019-04-09 13:00:00,85.22,85.22,85.15,85.21,5607.0,76.4698,76.4698,76.407,76.4608,5607.0
2019-04-09 13:05:00,85.21,85.25,85.21,85.25,1765.0,76.4608,76.4967,76.4608,76.4967,1765.0
2019-04-09 13:10:00,85.24,85.25,85.22,85.25,3646.0,76.4878,76.4967,76.4698,76.4967,3646.0
2019-04-09 13:15:00,85.25,85.32,85.25,85.27,5382.0,76.4967,76.5595,76.4967,76.5147,5382.0
2019-04-09 13:20:00,85.26,85.28,85.21,85.23,6626.0,76.5057,76.5237,76.4608,76.4788,6626.0
2019-04-09 13:25:00,85.24,85.24,85.12,85.15,4158.0,76.4878,76.4878,76.3801,76.407,4158.0
2019-04-09 13:30:00,85.15,85.19,85.13,85.19,3572.0,76.407,76.4429,76.3891,76.4429,3572.0
2019-04-09 13:35:00,85.2,85.23,85.19,85.2,3771.0,76.4519,76.4788,76.4429,76.4519,3771.0
2019-04-09 13:40:00,85.21,85.26,85.2,85.2,3184.0,76.4608,76.5057,76.4519,76.4519,3184.0
2019-04-09 13:45:00,85.19,85.21,85.16,85.21,2100.0,76.4429,76.4608,76.416,76.4608,2100.0
2019-04-09 13:50:00,85.22,85.22,85.12,85.12,6765.0,76.4698,76.4698,76.3801,76.3801,6765.0
2019-04-09 13:55:00,85.1,85.13,85.05,85.12,6055.0,76.3621,76.3891,76.3173,76.3801,6055.0
2019-04-09 14:00:00,85.12,85.15,85.09,85.09,10010.0,76.3801,76.407,76.3532,76.3532,10010.0
2019-04-09 14:05:00,85.08,85.11,85.02,85.05,9913.0,76.3442,76.3711,76.2904,76.3173,9913.0
2019-04-09 14:10:00,85.05,85.08,85.02,85.08,5303.0,76.3173,76.3442,76.2904,76.3442,5303.0
2019-04-09 14:15:00,85.08,85.14,85.08,85.09,10276.0,76.3442,76.398,76.3442,76.3532,10276.0
2019-04-09 14:20:00,85.09,85.14,85.07,85.09,9836.0,76.3532,76.398,76.3352,76.3532,9836.0
2019-04-09 14:25:00,85.08,85.1,85.05,85.05,9871.0,76.3442,76.3621,76.3173,76.3173,9871.0
2019-04-09 14:30:00,85.05,85.12,85.05,85.1,6489.0,76.3173,76.3801,76.3173,76.3621,6489.0
2019-04-09 14:35:00,85.1,85.19,85.09,85.19,10886.0,76.3621,76.4429,76.3532,76.4429,10886.0
2019-04-09 14:40:00,85.19,85.19,85.06,85.09,15516.0,76.4429,76.4429,76.3262,76.3532,15516.0
2019-04-09 14:45:00,85.07,85.13,85.04,85.12,9319.0,76.3352,76.3891,76.3083,76.3801,9319.0
2019-04-09 14:50:00,85.14,85.15,85.09,85.13,12604.0,76.398,76.407,76.3532,76.3891,12604.0
2019-04-09 14:55:00,85.13,85.14,85.08,85.1,13011.0,76.3891,76.398,76.3442,76.3621,13011.0
2019-04-09 15:00:00,85.09,85.18,85.09,85.16,13561.0,76.3532,76.4339,76.3532,76.416,13561.0
2019-04-09 15:05:00,85.15,85.18,85.11,85.13,5960.0,76.407,76.4339,76.3711,76.3891,5960.0
2019-04-09 15:10:00,85.13,85.15,85.11,85.13,7265.0,76.3891,76.407,76.3711,76.3891,7265.0
2019-04-09 15:15:00,85.12,85.18,85.07,85.1,9270.0,76.3801,76.4339,76.3352,76.3621,9270.0
2019-04-09 15:20:00,85.11,85.12,84.98,85.03,12142.0,76.3711,76.3801,76.2545,76.2993,12142.0
2019-04-09 15:25:00,85.01,85.01,84.88,84.92,10611.0,76.2814,76.2814,76.1647,76.2006,10611.0
2019-04-09 15:30:00,84.91,85.12,84.91,85.11,17302.0,76.1916,76.3801,76.1916,76.3711,17302.0
2019-04-09 15:35:00,85.11,85.2,85.1,85.19,15547.0,76.3711,76.4519,76.3621,76.4429,15547.0
2019-04-09 15:40:00,85.2,85.23,85.12,85.17,23053.0,76.4519,76.4788,76.3801,76.4249,23053.0
2019-04-09 15:45:00,85.19,85.21,85.15,85.2,19560.0,76.4429,76.4608,76.407,76.4519,19560.0
2019-04-09 15:50:00,85.19,85.2,84.98,84.98,41346.0,76.4429,76.4519,76.2545,76.2545,41346.0
2019-04-09 15:55:00,84.98,85.12,84.89,85.12,91207.0,76.2545,76.3801,76.1737,76.3801,91207.0
2019-04-10 09:30:00,85.27,85.58,85.13,85.52,22241.0,76.5147,76.7929,76.3891,76.739,22241.0
2019-04-10 09:35:00,85.53,85.63,85.32,85.4,6284.0,76.748,76.8377,76.5595,76.6313,6284.0
2019-04-10 09:40:00,85.38,85.42,85.18,85.21,4623.0,76.6134,76.6493,76.4339,76.4608,4623.0
2019-04-10 09:45:00,85.23,85.27,85.0,85.04,5758.0,76.4788,76.5147,76.2724,76.3083,5758.0
2019-04-10 09:50:00,84.99,85.01,84.82,85.01,6063.0,76.2634,76.2814,76.1109,76.2814,6063.0
2019-04-10 09:55:00,85.03,85.21,85.0,85.12,6761.0,76.2993,76.4608,76.2724,76.3801,6761.0
2019-04-10 10:00:00,85.17,85.22,85.01,85.17,10967.0,76.4249,76.4698,76.2814,76.4249,10967.0
2019-04-10 10:05:00,85.14,85.24,84.94,85.01,5542.0,76.398,76.4878,76.2186,76.2814,5542.0
2019-04-10 10:10:00,84.95,85.01,84.89,84.9,5319.0,76.2275,76.2814,76.1737,76.1827,5319.0
2019-04-10 10:15:00,84.92,84.97,84.86,84.95,9213.0,76.2006,76.2455,76.1468,76.2275,9213.0
2019-04-10 10:20:00,84.96,85.03,84.79,84.79,11900.0,76.2365,76.2993,76.084,76.084,11900.0
2019-04-10 10:25:00,84.77,84.78,84.59,84.76,13049.0,76.066,76.075,75.9045,76.057,13049.0
2019-04-10 10:30:00,84.77,84.88,84.68,84.77,6428.0,76.066,76.1647,75.9853,76.066,6428.0
2019-04-10 10:35:00,84.8,84.82,84.59,84.66,21582.0,76.0929,76.1109,75.9045,75.9673,21582.0
2019-04-10 10:40:00,84.67,84.77,84.53,84.59,16296.0,75.9763,76.066,75.8507,75.9045,16296.0
2019-04-10 10:45:00,84.62,84.7,84.55,84.69,8511.0,75.9314,76.0032,75.8686,75.9942,8511.0
2019-04-10 10:50:00,84.69,84.7,84.56,84.57,17956.0,75.9942,76.0032,75.8776,75.8866,17956.0
2019-04-10 10:55:00,84.58,84.68,84.53,84.68,8658.0,75.8955,75.9853,75.8507,75.9853,8658.0
2019-04-10 11:00:00,84.69,84.92,84.69,84.91,11400.0,75.9942,76.2006,75.9942,76.1916,11400.0
2019-04-10 11:05:00,84.9,84.94,84.82,84.88,8793.0,76.1827,76.2186,76.1109,76.1647,8793.0
2019-04-10 11:10:00,84.89,84.95,84.85,84.87,46861.0,76.1737,76.2275,76.1378,76.1558,46861.0
2019-04-10 11:15:00,84.88,84.92,84.78,84.79,12761.0,76.1647,76.2006,76.075,76.084,12761.0
2019-04-10 11:20:00,84.8,84.91,84.75,84.9,8292.0,76.0929,76.1916,76.0481,76.1827,8292.0
2019-04-10 11:25:00,84.91,84.92,84.75,84.76,13339.0,76.1916,76.2006,76.0481,76.057,13339.0
2019-04-10 11:30:00,84.75,84.81,84.67,84.8,28259.0,76.0481,76.1019,75.9763,76.0929,28259.0
2019-04-10 11:35:00,84.8,84.82,84.72,84.79,6634.0,76.0929,76.1109,76.0212,76.084,6634.0
2019-04-10 11:40:00,84.82,84.96,84.76,84.93,10691.0,76.1109,76.2365,76.057,76.2096,10691.0
2019-04-10 11:45:00,84.91,85.01,84.9,84.94,7700.0,76.1916,76.2814,76.1827,76.2186,7700.0
2019-04-10 11:50:00,84.93,84.93,84.81,84.91,66778.0,76.2096,76.2096,76.1019,76.1916,66778.0
2019-04-10 11:55:00,84.89,84.97,84.86,84.9,31666.0,76.1737,76.2455,76.1468,76.1827,31666.0
2019-04-10 12:00:00,84.89,85.05,84.89,85.05,19148.0,76.1737,76.3173,76.1737,76.3173,19148.0
2019-04-10 12:05:00,85.02,85.03,84.94,84.96,12239.0,76.2904,76.2993,76.2186,76.2365,12239.0
2019-04-10 12:10:00,84.95,85.03,84.95,85.01,5683.0,76.2275,76.2993,76.2275,76.2814,5683.0
2019-04-10 12:15:00,85.02,85.08,84.99,85.0,15942.0,76.2904,76.3442,76.2634,76.2724,15942.0
2019-04-10 12:20:00,84.99,85.11,84.94,85.11,12200.0,76.2634,76.3711,76.2186,76.3711,12200.0
2019-04-10 12:25:00,85.12,85.2,85.11,85.2,6199.0,76.3801,76.4519,76.3711,76.4519,6199.0
2019-04-10 12:30:00,85.2,85.25,85.19,85.21,6806.0,76.4519,76.4967,76.4429,76.4608,6806.0
2019-04-10 12:35:00,85.21,85.26,85.18,85.19,7634.0,76.4608,76.5057,76.4339,76.4429,7634.0
2019-04-10 12:40:00,85.2,85.21,85.16,85.16,4000.0,76.4519,76.4608,76.416,76.416,4000.0
2019-04-10 12:45:00,85.14,85.18,85.13,85.15,8536.0,76.398,76.4339,76.3891,76.407,8536.0
2019-04-10 12:50:00,85.13,85.25,85.1,85.22,8549.0,76.3891,76.4967,76.3621,76.4698,8549.0
2019-04-10 12:55:00,85.24,85.25,85.14,85.17,3103.0,76.4878,76.4967,76.398,76.4249,3103.0
2019-04-10 13:00:00,85.18,85.19,85.12,85.17,10226.0,76.4339,76.4429,76.3801,76.4249,10226.0
2019-04-10 13:05:00,85.18,85.24,85.18,85.2,7794.0,76.4339,76.4878,76.4339,76.4519,7794.0
2019-04-10 13:10:00,85.19,85.2,85.14,85.15,3224.0,76.4429,76.4519,76.398,76.407,3224.0
2019-04-10 13:15:00,85.15,85.26,85.14,85.26,11077.0,76.407,76.5057,76.398,76.5057,11077.0
2019-04-10 13:20:00,85.25,85.27,85.2,85.2,6793.0,76.4967,76.5147,76.4519,76.4519,6793.0
2019-04-10 13:25:00,85.21,85.29,85.21,85.27,7013.0,76.4608,76.5326,76.4608,76.5147,7013.0
2019-04-10 13:30:00,85.27,85.29,85.24,85.26,5642.0,76.5147,76.5326,76.4878,76.5057,5642.0
2019-04-10 13:35:00,85.27,85.32,85.27,85.28,7178.0,76.5147,76.5595,76.5147,76.5237,7178.0
2019-04-10 13:40:00,85.25,85.29,85.18,85.18,9449.0,76.4967,76.5326,76.4339,76.4339,9449.0
2019-04-10 13:45:00,85.18,85.19,85.13,85.14,10607.0,76.4339,76.4429,76.3891,76.398,10607.0
2019-04-10 13:50:00,85.15,85.24,85.15,85.23,6206.0,76.407,76.4878,76.407,76.4788,6206.0
2019-04-10 13:55:00,85.22,85.4,85.22,85.37,8073.0,76.4698,76.6313,76.4698,76.6044,8073.0
2019-04-10 14:00:00,85.38,85.4,85.29,85.36,11035.0,76.6134,76.6313,76.5326,76.5954,11035.0
2019-04-10 14:05:00,85.37,85.39,85.29,85.32,11856.0,76.6044,76.6224,76.5326,76.5595,11856.0
2019-04-10 14:10:00,85.32,85.4,85.23,85.4,8463.0,76.5595,76.6313,76.4788,76.6313,8463.0
2019-04-10 14:15:00,85.4,85.48,85.4,85.48,5385.0,76.6313,76.7031,76.6313,76.7031,5385.0
2019-04-10 14:20:00,85.48,85.57,85.45,85.49,7451.0,76.7031,76.7839,76.6762,76.7121,7451.0
2019-04-10 14:25:00,85.5,85.54,85.46,85.53,5902.0,76.7211,76.757,76.6852,76.748,5902.0
2019-04-10 14:30:00,85.53,85.56,85.46,85.48,5500.0,76.748,76.7749,76.6852,76.7031,5500.0
2019-04-10 14:35:00,85.48,85.55,85.46,85.48,4743.0,76.7031,76.7659,76.6852,76.7031,4743.0
2019-04-10 14:40:00,85.47,85.6,85.47,85.52,3100.0,76.6941,76.8108,76.6941,76.739,3100.0
2019-04-10 14:45:00,85.52,85.54,85.48,85.54,3611.0,76.739,76.757,76.7031,76.757,3611.0
2019-04-10 14:50:00,85.54,85.63,85.53,85.6,7543.0,76.757,76.8377,76.748,76.8108,7543.0
2019-04-10 14:55:00,85.58,85.58,85.54,85.58,8078.0,76.7929,76.7929,76.757,76.7929,8078.0
2019-04-10 15:00:00,85.58,85.72,85.56,85.72,9468.0,76.7929,76.9185,76.7749,76.9185,9468.0
2019-04-10 15:05:00,85.7,85.76,85.64,85.76,5015.0,76.9005,76.9544,76.8467,76.9544,5015.0
2019-04-10 15:10:00,85.77,85.78,85.65,85.69,8285.0,76.9633,76.9723,76.8557,76.8916,8285.0
2019-04-10 15:15:00,85.7,85.73,85.68,85.72,11647.0,76.9005,76.9275,76.8826,76.9185,11647.0
2019-04-10 15:20:00,85.73,85.75,85.7,85.71,7220.0,76.9275,76.9454,76.9005,76.9095,7220.0
2019-04-10 15:25:00,85.7,85.73,85.68,85.71,7126.0,76.9005,76.9275,76.8826,76.9095,7126.0
2019-04-10 15:30:00,85.72,85.75,85.61,85.75,16108.0,76.9185,76.9454,76.8198,76.9454,16108.0
2019-04-10 15:35:00,85.75,85.77,85.63,85.63,13278.0,76.9454,76.9633,76.8377,76.8377,13278.0
2019-04-10 15:40:00,85.62,85.76,85.61,85.75,15098.0,76.8287,76.9544,76.8198,76.9454,15098.0
2019-04-10 15:45:00,85.75,85.76,85.62,85.63,24761.0,76.9454,76.9544,76.8287,76.8377,24761.0
2019-04-10 15:50:00,85.62,85.63,85.53,85.56,26177.0,76.8287,76.8377,76.748,76.7749,26177.0
2019-04-10 15:55:00,85.56,85.64,85.53,85.63,74873.0,76.7749,76.8467,76.748,76.8377,74873.0
2019-04-11 09:30:00,86.12,86.25,85.75,85.8,23090.0,77.2774,77.3941,76.9454,76.9903,23090.0
2019-04-11 09:35:00,85.77,85.95,85.62,85.95,3703.0,76.9633,77.1249,76.8287,77.1249,3703.0
2019-04-11 09:40:00,85.96,86.28,85.94,86.23,4243.0,77.1338,77.421,77.1159,77.3761,4243.0
2019-04-11 09:45:00,86.29,86.64,86.29,86.51,11306.0,77.43,77.744,77.43,77.6274,11306.0
2019-04-11 09:50:00,86.47,86.58,86.4,86.46,21156.0,77.5915,77.6902,77.5287,77.5825,21156.0
2019-04-11 09:55:00,86.45,86.67,86.43,86.58,41638.0,77.5735,77.7709,77.5556,77.6902,41638.0
2019-04-11 10:00:00,86.58,86.63,86.41,86.41,18337.0,77.6902,77.735,77.5376,77.5376,18337.0
2019-04-11 10:05:00,86.4,86.41,86.26,86.33,7237.0,77.5287,77.5376,77.403,77.4658,7237.0
2019-04-11 10:10:00,86.35,86.54,86.28,86.51,8154.0,77.4838,77.6543,77.421,77.6274,8154.0
2019-04-11 10:15:00,86.51,86.69,86.47,86.67,5005.0,77.6274,77.7889,77.5915,77.7709,5005.0
2019-04-11 10:20:00,86.66,86.69,86.59,86.61,2636.0,77.762,77.7889,77.6991,77.7171,2636.0
2019-04-11 10:25:00,86.62,86.62,86.42,86.43,7558.0,77.7261,77.7261,77.5466,77.5556,7558.0
2019-04-11 10:30:00,86.42,86.44,86.32,86.42,15510.0,77.5466,77.5645,77.4569,77.5466,15510.0
2019-04-11 10:35:00,86.43,86.51,86.41,86.49,24689.0,77.5556,77.6274,77.5376,77.6094,24689.0
2019-04-11 10:40:00,86.49,86.58,86.42,86.46,28583.0,77.6094,77.6902,77.5466,77.5825,28583.0
2019-04-11 10:45:00,86.46,86.58,86.45,86.47,10273.0,77.5825,77.6902,77.5735,77.5915,10273.0
2019-04-11 10:50:00,86.51,86.51,86.35,86.35,7972.0,77.6274,77.6274,77.4838,77.4838,7972.0
2019-04-11 10:55:00,86.35,86.4,86.32,86.34,7263.0,77.4838,77.5287,77.4569,77.4748,7263.0
2019-04-11 11:00:00,86.28,86.38,86.2,86.36,25800.0,77.421,77.5107,77.3492,77.4928,25800.0
2019-04-11 11:05:00,86.37,86.49,86.33,86.47,12092.0,77.5017,77.6094,77.4658,77.5915,12092.0
2019-04-11 11:10:00,86.47,86.58,86.44,86.57,11113.0,77.5915,77.6902,77.5645,77.6812,11113.0
2019-04-11 11:15:00,86.56,86.56,86.39,86.39,9612.0,77.6722,77.6722,77.5197,77.5197,9612.0
2019-04-11 11:20:00,86.4,86.41,86.24,86.24,3649.0,77.5287,77.5376,77.3851,77.3851,3649.0
2019-04-11 11:25:00,86.24,86.33,86.2,86.26,6900.0,77.3851,77.4658,77.3492,77.403,6900.0
2019-04-11 11:30:00,86.27,86.27,86.1,86.1,6852.0,77.412,77.412,77.2595,77.2595,6852.0
2019-04-11 11:35:00,86.12,86.24,86.03,86.04,10560.0,77.2774,77.3851,77.1966,77.2056,10560.0
2019-04-11 11:40:00,86.0,86.0,85.77,85.91,8340.0,77.1697,77.1697,76.9633,77.089,8340.0
2019-04-11 11:45:00,85.93,85.97,85.9,85.97,2785.0,77.1069,77.1428,77.08,77.1428,2785.0
2019-04-11 11:50:00,85.98,86.04,85.95,85.97,4014.0,77.1518,77.2056,77.1249,77.1428,4014.0
2019-04-11 11:55:00,85.93,86.07,85.93,86.04,5690.0,77.1069,77.2325,77.1069,77.2056,5690.0
2019-04-11 12:00:00,86.05,86.06,86.01,86.06,4801.0,77.2146,77.2236,77.1787,77.2236,4801.0
2019-04-11 12:05:00,86.06,86.09,85.96,85.99,4009.0,77.2236,77.2505,77.1338,77.1608,4009.0
2019-04-11 12:10:00,85.99,86.0,85.96,85.98,4221.0,77.1608,77.1697,77.1338,77.1518,4221.0
2019-04-11 12:15:00,85.98,85.99,85.83,85.83,6005.0,77.1518,77.1608,77.0172,77.0172,6005.0
2019-04-11 12:20:00,85.85,85.92,85.77,85.92,2100.0,77.0351,77.0979,76.9633,77.0979,2100.0
2019-04-11 12:25:00,85.92,85.93,85.77,85.8,5196.0,77.0979,77.1069,76.9633,76.9903,5196.0
2019-04-11 12:30:00,85.81,85.84,85.78,85.8,4992.0,76.9992,77.0262,76.9723,76.9903,4992.0
2019-04-11 12:35:00,85.81,85.91,85.81,85.88,4072.0,76.9992,77.089,76.9992,77.062,4072.0
2019-04-11 12:40:00,85.9,85.9,85.79,85.84,6258.0,77.08,77.08,76.9813,77.0262,6258.0
2019-04-11 12:45:00,85.84,85.9,85.84,85.86,2741.0,77.0262,77.08,77.0262,77.0441,2741.0
2019-04-11 12:50:00,85.87,86.02,85.85,86.01,3541.0,77.0531,77.1877,77.0351,77.1787,3541.0
2019-04-11 12:55:00,86.03,86.07,85.98,85.98,3510.0,77.1966,77.2325,77.1518,77.1518,3510.0
2019-04-11 13:00:00,85.97,86.05,85.96,86.05,1759.0,77.1428,77.2146,77.1338,77.2146,1759.0
2019-04-11 13:05:00,86.06,86.09,86.01,86.09,3472.0,77.2236,77.2505,77.1787,77.2505,3472.0
2019-04-11 13:10:00,86.09,86.12,86.03,86.03,2588.0,77.2505,77.2774,77.1966,77.1966,2588.0
2019-04-11 13:15:00,86.06,86.08,86.05,86.07,2201.0,77.2236,77.2415,77.2146,77.2325,2201.0
2019-04-11 13:20:00,86.06,86.07,86.02,86.07,2070.0,77.2236,77.2325,77.1877,77.2325,2070.0
2019-04-11 13:25:00,86.06,86.11,86.06,86.08,2282.0,77.2236,77.2684,77.2236,77.2415,2282.0
2019-04-11 13:30:00,86.06,86.07,86.0,86.0,3359.0,77.2236,77.2325,77.1697,77.1697,3359.0
2019-04-11 13:35:00,86.02,86.09,86.02,86.05,9157.0,77.1877,77.2505,77.1877,77.2146,9157.0
2019-04-11 13:40:00,86.07,86.16,86.02,86.16,6413.0,77.2325,77.3133,77.1877,77.3133,6413.0
2019-04-11 13:45:00,86.14,86.17,86.11,86.16,5185.0,77.2954,77.3223,77.2684,77.3133,5185.0
2019-04-11 13:50:00,86.18,86.28,86.18,86.24,6904.0,77.3312,77.421,77.3312,77.3851,6904.0
2019-04-11 13:55:00,86.23,86.25,86.18,86.2,7393.0,77.3761,77.3941,77.3312,77.3492,7393.0
2019-04-11 14:00:00,86.22,86.27,86.18,86.24,4540.0,77.3671,77.412,77.3312,77.3851,4540.0
2019-04-11 14:05:00,86.25,86.28,86.18,86.18,5343.0,77.3941,77.421,77.3312,77.3312,5343.0
2019-04-11 14:10:00,86.16,86.26,86.15,86.26,3900.0,77.3133,77.403,77.3043,77.403,3900.0
2019-04-11 14:15:00,86.2,86.2,86.14,86.16,3012.0,77.3492,77.3492,77.2954,77.3133,3012.0
2019-04-11 14:20:00,86.15,86.18,86.12,86.16,4067.0,77.3043,77.3312,77.2774,77.3133,4067.0
2019-04-11 14:25:00,86.15,86.16,86.13,86.13,1433.0,77.3043,77.3133,77.2864,77.2864,1433.0
2019-04-11 14:30:00,86.13,86.22,86.13,86.18,4403.0,77.2864,77.3671,77.2864,77.3312,4403.0
2019-04-11 14:35:00,86.17,86.21,86.12,86.12,5270.0,77.3223,77.3582,77.2774,77.2774,5270.0
2019-04-11 14:40:00,86.11,86.19,86.08,86.14,7447.0,77.2684,77.3402,77.2415,77.2954,7447.0
2019-04-11 14:45:00,86.13,86.13,86.04,86.04,5125.0,77.2864,77.2864,77.2056,77.2056,5125.0
2019-04-11 14:50:00,86.04,86.06,85.99,86.0,10825.0,77.2056,77.2236,77.1608,77.1697,10825.0
2019-04-11 14:55:00,85.98,86.03,85.88,86.03,36717.0,77.1518,77.1966,77.062,77.1966,36717.0
2019-04-11 15:00:00,86.03,86.14,86.0,86.13,5392.0,77.1966,77.2954,77.1697,77.2864,5392.0
2019-04-11 15:05:00,86.13,86.2,86.07,86.07,13170.0,77.2864,77.3492,77.2325,77.2325,13170.0
2019-04-11 15:10:00,86.08,86.12,86.02,86.05,6977.0,77.2415,77.2774,77.1877,77.2146,6977.0
2019-04-11 15:15:00,86.03,86.12,86.03,86.08,7024.0,77.1966,77.2774,77.1966,77.2415,7024.0
2019-04-11 15:20:00,86.08,86.09,86.02,86.02,6764.0,77.2415,77.2505,77.1877,77.1877,6764.0
2019-04-11 15:25:00,86.04,86.1,86.04,86.04,6529.0,77.2056,77.2595,77.2056,77.2056,6529.0
2019-04-11 15:30:00,86.04,86.1,86.01,86.09,20378.0,77.2056,77.2595,77.1787,77.2505,20378.0
2019-04-11 15:35:00,86.1,86.1,86.06,86.1,9871.0,77.2595,77.2595,77.2236,77.2595,9871.0
2019-04-11 15:40:00,86.1,86.18,86.08,86.15,14000.0,77.2595,77.3312,77.2415,77.3043,14000.0
2019-04-11 15:45:00,86.15,86.19,86.12,86.14,54526.0,77.3043,77.3402,77.2774,77.2954,54526.0
2019-04-11 15:50:00,86.15,86.31,86.13,86.29,47124.0,77.3043,77.4479,77.2864,77.43,47124.0
2019-04-11 15:55:00,86.29,86.33,86.23,86.25,87288.0,77.43,77.4658,77.3761,77.3941,87288.0
2019-04-12 09:30:00,87.25,87.85,87.25,87.85,25394.0,78.2914,78.8298,78.2914,78.8298,25394.0
2019-04-12 09:35:00,87.89,88.66,87.86,88.66,30585.0,78.8657,79.5566,78.8387,79.5566,30585.0
2019-04-12 09:40:00,88.69,88.69,88.44,88.64,9238.0,79.5835,79.5835,79.3592,79.5387,9238.0
2019-04-12 09:45:00,88.64,88.67,88.39,88.41,16787.0,79.5387,79.5656,79.3143,79.3323,16787.0
2019-04-12 09:50:00,88.38,88.41,88.17,88.18,18973.0,79.3054,79.3323,79.1169,79.1259,18973.0
2019-04-12 09:55:00,88.2,88.27,88.12,88.27,19575.0,79.1438,79.2066,79.0721,79.2066,19575.0
2019-04-12 10:00:00,88.26,88.26,87.71,87.73,16650.0,79.1977,79.1977,78.7041,78.7221,16650.0
2019-04-12 10:05:00,87.71,87.81,87.64,87.75,18389.0,78.7041,78.7939,78.6413,78.74,18389.0
2019-04-12 10:10:00,87.74,87.93,87.74,87.9,12049.0,78.7311,78.9016,78.7311,78.8746,12049.0
2019-04-12 10:15:00,87.91,87.94,87.77,87.79,19797.0,78.8836,78.9105,78.758,78.7759,19797.0
2019-04-12 10:20:00,87.78,87.98,87.76,87.97,12747.0,78.767,78.9464,78.749,78.9375,12747.0
2019-04-12 10:25:00,88.0,88.03,87.65,87.75,14052.0,78.9644,78.9913,78.6503,78.74,14052.0
2019-04-12 10:30:00,87.74,87.74,87.26,87.29,23359.0,78.7311,78.7311,78.3004,78.3273,23359.0
2019-04-12 10:35:00,87.28,87.33,87.15,87.2,11160.0,78.3183,78.3632,78.2016,78.2465,11160.0
2019-04-12 10:40:00,87.13,87.13,86.94,86.99,9957.0,78.1837,78.1837,78.0132,78.0581,9957.0
2019-04-12 10:45:00,87.02,87.21,86.98,87.21,13630.0,78.085,78.2555,78.0491,78.2555,13630.0
2019-04-12 10:50:00,87.22,87.38,87.13,87.33,11631.0,78.2645,78.408,78.1837,78.3632,11631.0
2019-04-12 10:55:00,87.32,87.49,87.32,87.38,8490.0,78.3542,78.5067,78.3542,78.408,8490.0
2019-04-12 11:00:00,87.37,87.5,87.32,87.47,7523.0,78.3991,78.5157,78.3542,78.4888,7523.0
2019-04-12 11:05:00,87.46,87.5,87.36,87.5,8572.0,78.4798,78.5157,78.3901,78.5157,8572.0
2019-04-12 11:10:00,87.5,87.59,87.48,87.55,5261.0,78.5157,78.5965,78.4978,78.5606,5261.0
2019-04-12 11:15:00,87.51,87.54,87.4,87.49,8229.0,78.5247,78.5516,78.426,78.5067,8229.0
2019-04-12 11:20:00,87.5,87.5,87.37,87.37,12975.0,78.5157,78.5157,78.3991,78.3991,12975.0
2019-04-12 11:25:00,87.35,87.5,87.35,87.45,12103.0,78.3811,78.5157,78.3811,78.4708,12103.0
2019-04-12 11:30:00,87.45,87.45,87.31,87.34,10751.0,78.4708,78.4708,78.3452,78.3721,10751.0
2019-04-12 11:35:00,87.36,87.36,87.27,87.27,7165.0,78.3901,78.3901,78.3093,78.3093,7165.0
2019-04-12 11:40:00,87.28,87.33,87.24,87.3,30950.0,78.3183,78.3632,78.2824,78.3362,30950.0
2019-04-12 11:45:00,87.3,87.3,87.17,87.24,5970.0,78.3362,78.3362,78.2196,78.2824,5970.0
2019-04-12 11:50:00,87.27,87.46,87.25,87.44,7262.0,78.3093,78.4798,78.2914,78.4619,7262.0
2019-04-12 11:55:00,87.47,87.55,87.44,87.44,5809.0,78.4888,78.5606,78.4619,78.4619,5809.0
2019-04-12 12:00:00,87.42,87.44,87.36,87.44,8283.0,78.4439,78.4619,78.3901,78.4619,8283.0
2019-04-12 12:05:00,87.45,87.57,87.45,87.54,8771.0,78.4708,78.5785,78.4708,78.5516,8771.0
2019-04-12 12:10:00,87.56,87.64,87.53,87.64,8944.0,78.5696,78.6413,78.5426,78.6413,8944.0
2019-04-12 12:15:00,87.65,87.75,87.63,87.73,11526.0,78.6503,78.74,78.6324,78.7221,11526.0
2019-04-12 12:20:00,87.71,87.78,87.7,87.75,7473.0,78.7041,78.767,78.6952,78.74,7473.0
2019-04-12 12:25:00,87.75,87.8,87.68,87.76,4764.0,78.74,78.7849,78.6772,78.749,4764.0
2019-04-12 12:30:00,87.71,87.75,87.63,87.75,6201.0,78.7041,78.74,78.6324,78.74,6201.0
2019-04-12 12:35:00,87.76,87.81,87.72,87.81,13654.0,78.749,78.7939,78.7131,78.7939,13654.0
2019-04-12 12:40:00,87.8,87.9,87.8,87.83,9557.0,78.7849,78.8746,78.7849,78.8118,9557.0
2019-04-12 12:45:00,87.85,87.85,87.72,87.77,5583.0,78.8298,78.8298,78.7131,78.758,5583.0
2019-04-12 12:50:00,87.77,87.85,87.75,87.83,6969.0,78.758,78.8298,78.74,78.8118,6969.0
2019-04-12 12:55:00,87.83,87.85,87.75,87.84,5053.0,78.8118,78.8298,78.74,78.8208,5053.0
2019-04-12 13:00:00,87.84,87.91,87.79,87.83,19887.0,78.8208,78.8836,78.7759,78.8118,19887.0
2019-04-12 13:05:00,87.83,87.85,87.73,87.75,4793.0,78.8118,78.8298,78.7221,78.74,4793.0
2019-04-12 13:10:00,87.75,87.83,87.73,87.83,5884.0,78.74,78.8118,78.7221,78.8118,5884.0
2019-04-12 13:15:00,87.82,87.88,87.82,87.88,9968.0,78.8029,78.8567,78.8029,78.8567,9968.0
2019-04-12 13:20:00,87.86,87.87,87.81,87.84,6134.0,78.8387,78.8477,78.7939,78.8208,6134.0
2019-04-12 13:25:00,87.83,87.95,87.83,87.92,6985.0,78.8118,78.9195,78.8118,78.8926,6985.0
2019-04-12 13:30:00,87.91,87.92,87.84,87.85,7912.0,78.8836,78.8926,78.8208,78.8298,7912.0
2019-04-12 13:35:00,87.86,87.97,87.86,87.94,8024.0,78.8387,78.9375,78.8387,78.9105,8024.0
2019-04-12 13:40:00,87.94,87.95,87.87,87.91,7540.0,78.9105,78.9195,78.8477,78.8836,7540.0
2019-04-12 13:45:00,87.91,87.93,87.82,87.85,7854.0,78.8836,78.9016,78.8029,78.8298,7854.0
2019-04-12 13:50:00,87.84,87.89,87.82,87.87,8000.0,78.8208,78.8657,78.8029,78.8477,8000.0
2019-04-12 13:55:00,87.86,87.86,87.77,87.78,6985.0,78.8387,78.8387,78.758,78.767,6985.0
2019-04-12 14:00:00,87.79,87.93,87.79,87.86,9287.0,78.7759,78.9016,78.7759,78.8387,9287.0
2019-04-12 14:05:00,87.88,87.93,87.84,87.86,28169.0,78.8567,78.9016,78.8208,78.8387,28169.0
2019-04-12 14:10:00,87.84,87.84,87.77,87.83,5920.0,78.8208,78.8208,78.758,78.8118,5920.0
2019-04-12 14:15:00,87.83,87.85,87.8,87.85,6418.0,78.8118,78.8298,78.7849,78.8298,6418.0
2019-04-12 14:20:00,87.84,87.86,87.82,87.83,3660.0,78.8208,78.8387,78.8029,78.8118,3660.0
2019-04-12 14:25:00,87.83,87.91,87.8,87.88,9437.0,78.8118,78.8836,78.7849,78.8567,9437.0
2019-04-12 14:30:00,87.89,87.9,87.81,87.84,5795.0,78.8657,78.8746,78.7939,78.8208,5795.0
2019-04-12 14:35:00,87.84,87.86,87.74,87.77,6804.0,78.8208,78.8387,78.7311,78.758,6804.0
2019-04-12 14:40:00,87.77,87.81,87.69,87.69,10987.0,78.758,78.7939,78.6862,78.6862,10987.0
2019-04-12 14:45:00,87.69,87.69,87.57,87.6,6099.0,78.6862,78.6862,78.5785,78.6054,6099.0
2019-04-12 14:50:00,87.6,87.62,87.52,87.52,5870.0,78.6054,78.6234,78.5337,78.5337,5870.0
2019-04-12 14:55:00,87.53,87.62,87.53,87.6,7165.0,78.5426,78.6234,78.5426,78.6054,7165.0
2019-04-12 15:00:00,87.62,87.69,87.6,87.68,7099.0,78.6234,78.6862,78.6054,78.6772,7099.0
2019-04-12 15:05:00,87.65,87.69,87.58,87.68,8951.0,78.6503,78.6862,78.5875,78.6772,8951.0
2019-04-12 15:10:00,87.68,87.72,87.63,87.71,10773.0,78.6772,78.7131,78.6324,78.7041,10773.0
2019-04-12 15:15:00,87.7,87.77,87.68,87.7,9567.0,78.6952,78.758,78.6772,78.6952,9567.0
2019-04-12 15:20:00,87.71,87.73,87.64,87.67,8421.0,78.7041,78.7221,78.6413,78.6683,8421.0
2019-04-12 15:25:00,87.67,87.81,87.66,87.78,9099.0,78.6683,78.7939,78.6593,78.767,9099.0
2019-04-12 15:30:00,87.77,87.84,87.73,87.82,18568.0,78.758,78.8208,78.7221,78.8029,18568.0
2019-04-12 15:35:00,87.82,87.89,87.78,87.87,30220.0,78.8029,78.8657,78.767,78.8477,30220.0
2019-04-12 15:40:00,87.86,87.86,87.79,87.82,25016.0,78.8387,78.8387,78.7759,78.8029,25016.0
2019-04-12 15:45:00,87.81,87.86,87.76,87.86,39768.0,78.7939,78.8387,78.749,78.8387,39768.0
2019-04-12 15:50:00,87.84,87.85,87.72,87.83,37155.0,78.8208,78.8298,78.7131,78.8118,37155.0
2019-04-12 15:55:00,87.83,87.88,87.76,87.83,74999.0,78.8118,78.8567,78.749,78.8118,74999.0
2019-04-15 09:30:00,87.81,87.95,87.57,87.7,28520.0,78.7939,78.9195,78.5785,78.6952,28520.0
2019-04-15 09:35:00,87.57,87.6,87.16,87.33,5293.0,78.5785,78.6054,78.2106,78.3632,5293.0
2019-04-15 09:40:00,87.28,87.37,87.06,87.06,6897.0,78.3183,78.3991,78.1209,78.1209,6897.0
2019-04-15 09:45:00,87.02,87.15,86.99,87.05,4923.0,78.085,78.2016,78.0581,78.1119,4923.0
2019-04-15 09:50:00,87.02,87.17,86.95,87.0,28799.0,78.085,78.2196,78.0222,78.067,28799.0
2019-04-15 09:55:00,87.02,87.24,86.99,87.17,49750.0,78.085,78.2824,78.0581,78.2196,49750.0
2019-04-15 10:00:00,87.19,87.52,87.19,87.42,4191.0,78.2375,78.5337,78.2375,78.4439,4191.0
2019-04-15 10:05:00,87.41,87.44,87.28,87.28,2290.0,78.435,78.4619,78.3183,78.3183,2290.0
2019-04-15 10:10:00,87.33,87.33,87.22,87.31,1200.0,78.3632,78.3632,78.2645,78.3452,1200.0
2019-04-15 10:15:00,87.29,87.52,87.28,87.43,3258.0,78.3273,78.5337,78.3183,78.4529,3258.0
2019-04-15 10:20:00,87.47,87.57,87.43,87.52,3211.0,78.4888,78.5785,78.4529,78.5337,3211.0
2019-04-15 10:25:00,87.54,87.59,87.49,87.49,2887.0,78.5516,78.5965,78.5067,78.5067,2887.0
2019-04-15 10:30:00,87.49,87.52,87.27,87.27,11785.0,78.5067,78.5337,78.3093,78.3093,11785.0
2019-04-15 10:35:00,87.3,87.3,87.1,87.18,19795.0,78.3362,78.3362,78.1568,78.2286,19795.0
2019-04-15 10:40:00,87.17,87.2,86.92,86.95,14238.0,78.2196,78.2465,77.9953,78.0222,14238.0
2019-04-15 10:45:00,86.95,87.05,86.95,86.99,11772.0,78.0222,78.1119,78.0222,78.0581,11772.0
2019-04-15 10:50:00,86.98,87.04,86.93,87.0,7658.0,78.0491,78.1029,78.0042,78.067,7658.0
2019-04-15 10:55:00,86.99,87.02,86.87,86.94,5271.0,78.0581,78.085,77.9504,78.0132,5271.0
2019-04-15 11:00:00,86.95,87.01,86.87,86.87,4320.0,78.0222,78.076,77.9504,77.9504,4320.0
2019-04-15 11:05:00,86.89,86.94,86.78,86.91,10151.0,77.9683,78.0132,77.8696,77.9863,10151.0
2019-04-15 11:10:00,86.88,87.08,86.88,87.08,27361.0,77.9594,78.1388,77.9594,78.1388,27361.0
2019-04-15 11:15:00,87.08,87.15,87.01,87.03,5620.0,78.1388,78.2016,78.076,78.094,5620.0
2019-04-15 11:20:00,87.03,87.08,86.97,86.97,9527.0,78.094,78.1388,78.0401,78.0401,9527.0
2019-04-15 11:25:00,86.93,86.99,86.89,86.93,20426.0,78.0042,78.0581,77.9683,78.0042,20426.0
2019-04-15 11:30:00,86.94,86.98,86.92,86.94,4146.0,78.0132,78.0491,77.9953,78.0132,4146.0
2019-04-15 11:35:00,86.96,86.98,86.88,86.88,3551.0,78.0312,78.0491,77.9594,77.9594,3551.0
2019-04-15 11:40:00,86.9,86.95,86.81,86.81,6421.0,77.9773,78.0222,77.8966,77.8966,6421.0
2019-04-15 11:45:00,86.82,86.83,86.74,86.74,5209.0,77.9055,77.9145,77.8337,77.8337,5209.0
2019-04-15 11:50:00,86.75,86.8,86.67,86.69,5297.0,77.8427,77.8876,77.7709,77.7889,5297.0
2019-04-15 11:55:00,86.67,86.69,86.63,86.65,5609.0,77.7709,77.7889,77.735,77.753,5609.0
2019-04-15 12:00:00,86.64,86.69,86.55,86.62,12347.0,77.744,77.7889,77.6633,77.7261,12347.0
2019-04-15 12:05:00,86.64,86.77,86.64,86.74,5000.0,77.744,77.8607,77.744,77.8337,5000.0
2019-04-15 12:10:00,86.76,86.79,86.68,86.79,3012.0,77.8517,77.8786,77.7799,77.8786,3012.0
2019-04-15 12:15:00,86.79,86.83,86.72,86.83,6220.0,77.8786,77.9145,77.8158,77.9145,6220.0
2019-04-15 12:20:00,86.84,86.9,86.82,86.87,5663.0,77.9235,77.9773,77.9055,77.9504,5663.0
2019-04-15 12:25:00,86.85,86.86,86.78,86.79,3700.0,77.9325,77.9414,77.8696,77.8786,3700.0
2019-04-15 12:30:00,86.81,86.81,86.76,86.79,2110.0,77.8966,77.8966,77.8517,77.8786,2110.0
2019-04-15 12:35:00,86.82,86.88,86.82,86.86,4300.0,77.9055,77.9594,77.9055,77.9414,4300.0
2019-04-15 12:40:00,86.87,86.9,86.84,86.85,3819.0,77.9504,77.9773,77.9235,77.9325,3819.0
2019-04-15 12:45:00,86.88,86.89,86.84,86.87,2901.0,77.9594,77.9683,77.9235,77.9504,2901.0
2019-04-15 12:50:00,86.85,86.87,86.82,86.86,4276.0,77.9325,77.9504,77.9055,77.9414,4276.0
2019-04-15 12:55:00,86.85,86.92,86.81,86.84,6468.0,77.9325,77.9953,77.8966,77.9235,6468.0
2019-04-15 13:00:00,86.86,86.99,86.86,86.99,4470.0,77.9414,78.0581,77.9414,78.0581,4470.0
2019-04-15 13:05:00,86.99,87.1,86.97,87.1,6783.0,78.0581,78.1568,78.0401,78.1568,6783.0
2019-04-15 13:10:00,87.09,87.12,87.04,87.05,4927.0,78.1478,78.1747,78.1029,78.1119,4927.0
2019-04-15 13:15:00,87.05,87.12,87.05,87.06,3430.0,78.1119,78.1747,78.1119,78.1209,3430.0
2019-04-15 13:20:00,87.09,87.13,87.07,87.13,4603.0,78.1478,78.1837,78.1299,78.1837,4603.0
2019-04-15 13:25:00,87.13,87.21,87.11,87.21,2500.0,78.1837,78.2555,78.1658,78.2555,2500.0
2019-04-15 13:30:00,87.22,87.29,87.21,87.25,6365.0,78.2645,78.3273,78.2555,78.2914,6365.0
2019-04-15 13:35:00,87.26,87.26,87.19,87.19,3820.0,78.3004,78.3004,78.2375,78.2375,3820.0
2019-04-15 13:40:00,87.2,87.22,87.13,87.16,3347.0,78.2465,78.2645,78.1837,78.2106,3347.0
2019-04-15 13:45:00,87.16,87.16,87.05,87.09,2315.0,78.2106,78.2106,78.1119,78.1478,2315.0
2019-04-15 13:50:00,87.07,87.09,87.05,87.08,3907.0,78.1299,78.1478,78.1119,78.1388,3907.0
2019-04-15 13:55:00,87.07,87.1,87.07,87.09,1708.0,78.1299,78.1568,78.1299,78.1478,1708.0
2019-04-15 14:00:00,87.1,87.14,87.07,87.14,2408.0,78.1568,78.1927,78.1299,78.1927,2408.0
2019-04-15 14:05:00,87.14,87.15,87.1,87.1,3110.0,78.1927,78.2016,78.1568,78.1568,3110.0
2019-04-15 14:10:00,87.1,87.11,87.08,87.09,2515.0,78.1568,78.1658,78.1388,78.1478,2515.0
2019-04-15 14:15:00,87.09,87.12,87.03,87.03,3929.0,78.1478,78.1747,78.094,78.094,3929.0
2019-04-15 14:20:00,87.0,87.03,86.95,87.02,4722.0,78.067,78.094,78.0222,78.085,4722.0
2019-04-15 14:25:00,87.04,87.06,86.93,86.93,8348.0,78.1029,78.1209,78.0042,78.0042,8348.0
2019-04-15 14:30:00,86.95,86.97,86.83,86.85,8555.0,78.0222,78.0401,77.9145,77.9325,8555.0
2019-04-15 14:35:00,86.85,86.86,86.8,86.8,4608.0,77.9325,77.9414,77.8876,77.8876,4608.0
2019-04-15 14:40:00,86.81,86.82,86.75,86.82,3046.0,77.8966,77.9055,77.8427,77.9055,3046.0
2019-04-15 14:45:00,86.81,86.82,86.78,86.79,4226.0,77.8966,77.9055,77.8696,77.8786,4226.0
2019-04-15 14:50:00,86.8,86.94,86.79,86.91,6611.0,77.8876,78.0132,77.8786,77.9863,6611.0
2019-04-15 14:55:00,86.91,86.91,86.85,86.88,3398.0,77.9863,77.9863,77.9325,77.9594,3398.0
2019-04-15 15:00:00,86.85,86.89,86.83,86.83,5435.0,77.9325,77.9683,77.9145,77.9145,5435.0
2019-04-15 15:05:00,86.81,86.92,86.81,86.88,4767.0,77.8966,77.9953,77.8966,77.9594,4767.0
2019-04-15 15:10:00,86.89,86.91,86.84,86.84,5967.0,77.9683,77.9863,77.9235,77.9235,5967.0
2019-04-15 15:15:00,86.84,86.89,86.84,86.89,16464.0,77.9235,77.9683,77.9235,77.9683,16464.0
2019-04-15 15:20:00,86.89,86.93,86.86,86.88,9328.0,77.9683,78.0042,77.9414,77.9594,9328.0
2019-04-15 15:25:00,86.89,86.9,86.82,86.86,7554.0,77.9683,77.9773,77.9055,77.9414,7554.0
2019-04-15 15:30:00,86.85,86.85,86.72,86.77,14654.0,77.9325,77.9325,77.8158,77.8607,14654.0
2019-04-15 15:35:00,86.77,86.77,86.69,86.7,11054.0,77.8607,77.8607,77.7889,77.7979,11054.0
2019-04-15 15:40:00,86.69,86.75,86.69,86.73,13648.0,77.7889,77.8427,77.7889,77.8248,13648.0
2019-04-15 15:45:00,86.73,86.86,86.73,86.83,32530.0,77.8248,77.9414,77.8248,77.9145,32530.0
2019-04-15 15:50:00,86.83,86.89,86.82,86.86,36394.0,77.9145,77.9683,77.9055,77.9414,36394.0
2019-04-15 15:55:00,86.87,86.96,86.87,86.91,84201.0,77.9504,78.0312,77.9504,77.9863,84201.0
2019-04-16 09:30:00,87.45,87.52,87.09,87.44,28667.0,78.4708,78.5337,78.1478,78.4619,28667.0
2019-04-16 09:35:00,87.5,87.55,87.34,87.36,12689.0,78.5157,78.5606,78.3721,78.3901,12689.0
2019-04-16 09:40:00,87.35,87.54,87.28,87.4,16952.0,78.3811,78.5516,78.3183,78.426,16952.0
2019-04-16 09:45:00,87.37,87.57,87.35,87.5,31621.0,78.3991,78.5785,78.3811,78.5157,31621.0
2019-04-16 09:50:00,87.48,87.48,87.23,87.26,30657.0,78.4978,78.4978,78.2734,78.3004,30657.0
2019-04-16 09:55:00,87.26,87.27,87.08,87.11,33492.0,78.3004,78.3093,78.1388,78.1658,33492.0
2019-04-16 10:00:00,87.09,87.24,87.07,87.09,43799.0,78.1478,78.2824,78.1299,78.1478,43799.0
2019-04-16 10:05:00,87.1,87.16,87.03,87.11,37989.0,78.1568,78.2106,78.094,78.1658,37989.0
2019-04-16 10:10:00,87.1,87.32,87.04,87.3,24836.0,78.1568,78.3542,78.1029,78.3362,24836.0
2019-04-16 10:15:00,87.3,87.41,87.27,87.3,31036.0,78.3362,78.435,78.3093,78.3362,31036.0
2019-04-16 10:20:00,87.3,87.3,87.11,87.22,24710.0,78.3362,78.3362,78.1658,78.2645,24710.0
2019-04-16 10:25:00,87.21,87.24,87.11,87.18,7104.0,78.2555,78.2824,78.1658,78.2286,7104.0
2019-04-16 10:30:00,87.19,87.23,87.12,87.14,6960.0,78.2375,78.2734,78.1747,78.1927,6960.0
2019-04-16 10:35:00,87.13,87.23,87.1,87.21,9176.0,78.1837,78.2734,78.1568,78.2555,9176.0
2019-04-16 10:40:00,87.22,87.28,87.15,87.16,9734.0,78.2645,78.3183,78.2016,78.2106,9734.0
2019-04-16 10:45:00,87.15,87.22,87.11,87.18,13704.0,78.2016,78.2645,78.1658,78.2286,13704.0
2019-04-16 10:50:00,87.19,87.29,87.17,87.22,9758.0,78.2375,78.3273,78.2196,78.2645,9758.0
2019-04-16 10:55:00,87.22,87.27,87.16,87.21,9828.0,78.2645,78.3093,78.2106,78.2555,9828.0
2019-04-16 11:00:00,87.22,87.33,87.2,87.27,8602.0,78.2645,78.3632,78.2465,78.3093,8602.0
2019-04-16 11:05:00,87.26,87.3,87.22,87.25,4956.0,78.3004,78.3362,78.2645,78.2914,4956.0
2019-04-16 11:10:00,87.26,87.38,87.22,87.37,17145.0,78.3004,78.408,78.2645,78.3991,17145.0
2019-04-16 11:15:00,87.38,87.49,87.34,87.48,13251.0,78.408,78.5067,78.3721,78.4978,13251.0
2019-04-16 11:20:00,87.5,87.56,87.49,87.54,10843.0,78.5157,78.5696,78.5067,78.5516,10843.0
2019-04-16 11:25:00,87.54,87.71,87.54,87.65,29035.0,78.5516,78.7041,78.5516,78.6503,29035.0
2019-04-16 11:30:00,87.63,87.66,87.57,87.64,6446.0,78.6324,78.6593,78.5785,78.6413,6446.0
2019-04-16 11:35:00,87.66,87.67,87.52,87.56,7231.0,78.6593,78.6683,78.5337,78.5696,7231.0
2019-04-16 11:40:00,87.56,87.67,87.56,87.67,3432.0,78.5696,78.6683,78.5696,78.6683,3432.0
2019-04-16 11:45:00,87.66,87.75,87.64,87.73,3940.0,78.6593,78.74,78.6413,78.7221,3940.0
2019-04-16 11:50:00,87.73,87.87,87.73,87.84,7849.0,78.7221,78.8477,78.7221,78.8208,7849.0
2019-04-16 11:55:00,87.84,87.9,87.83,87.86,18060.0,78.8208,78.8746,78.8118,78.8387,18060.0
2019-04-16 12:00:00,87.87,87.95,87.87,87.91,11428.0,78.8477,78.9195,78.8477,78.8836,11428.0
2019-04-16 12:05:00,87.9,88.04,87.9,88.01,19125.0,78.8746,79.0003,78.8746,78.9733,19125.0
2019-04-16 12:10:00,87.99,88.06,87.97,88.05,6392.0,78.9554,79.0182,78.9375,79.0092,6392.0
2019-04-16 12:15:00,88.03,88.06,87.98,88.02,5432.0,78.9913,79.0182,78.9464,78.9823,5432.0
2019-04-16 12:20:00,88.02,88.02,87.82,87.86,7478.0,78.9823,78.9823,78.8029,78.8387,7478.0
2019-04-16 12:25:00,87.86,87.91,87.83,87.89,6878.0,78.8387,78.8836,78.8118,78.8657,6878.0
2019-04-16 12:30:00,87.9,88.0,87.86,87.96,49654.0,78.8746,78.9644,78.8387,78.9285,49654.0
2019-04-16 12:35:00,87.98,88.12,87.97,88.12,6600.0,78.9464,79.0721,78.9375,79.0721,6600.0
2019-04-16 12:40:00,88.13,88.21,88.11,88.18,27183.0,79.081,79.1528,79.0631,79.1259,27183.0
2019-04-16 12:45:00,88.17,88.17,88.07,88.13,8331.0,79.1169,79.1169,79.0272,79.081,8331.0
2019-04-16 12:50:00,88.14,88.17,88.04,88.09,15292.0,79.09,79.1169,79.0003,79.0451,15292.0
2019-04-16 12:55:00,88.09,88.17,88.07,88.09,4210.0,79.0451,79.1169,79.0272,79.0451,4210.0
2019-04-16 13:00:00,88.1,88.1,87.95,87.96,8134.0,79.0541,79.0541,78.9195,78.9285,8134.0
2019-04-16 13:05:00,87.98,88.01,87.9,87.97,7548.0,78.9464,78.9733,78.8746,78.9375,7548.0
2019-04-16 13:10:00,87.98,88.03,87.94,88.02,3698.0,78.9464,78.9913,78.9105,78.9823,3698.0
2019-04-16 13:15:00,88.02,88.05,87.96,88.03,5348.0,78.9823,79.0092,78.9285,78.9913,5348.0
2019-04-16 13:20:00,88.03,88.11,88.03,88.1,3881.0,78.9913,79.0631,78.9913,79.0541,3881.0
2019-04-16 13:25:00,88.08,88.08,88.01,88.03,3300.0,79.0362,79.0362,78.9733,78.9913,3300.0
2019-04-16 13:30:00,88.06,88.1,88.05,88.1,2961.0,79.0182,79.0541,79.0092,79.0541,2961.0
2019-04-16 13:35:00,88.1,88.2,88.08,88.19,6463.0,79.0541,79.1438,79.0362,79.1349,6463.0
2019-04-16 13:40:00,88.2,88.22,88.14,88.15,6138.0,79.1438,79.1618,79.09,79.099,6138.0
2019-04-16 13:45:00,88.15,88.17,88.1,88.15,8092.0,79.099,79.1169,79.0541,79.099,8092.0
2019-04-16 13:50:00,88.16,88.18,88.12,88.12,4162.0,79.1079,79.1259,79.0721,79.0721,4162.0
2019-04-16 13:55:00,88.12,88.16,88.07,88.16,7600.0,79.0721,79.1079,79.0272,79.1079,7600.0
2019-04-16 14:00:00,88.15,88.16,88.06,88.07,9631.0,79.099,79.1079,79.0182,79.0272,9631.0
2019-04-16 14:05:00,88.07,88.16,88.06,88.16,10360.0,79.0272,79.1079,79.0182,79.1079,10360.0
2019-04-16 14:10:00,88.15,88.17,88.12,88.17,8809.0,79.099,79.1169,79.0721,79.1169,8809.0
2019-04-16 14:15:00,88.17,88.35,88.17,88.34,16532.0,79.1169,79.2784,79.1169,79.2695,16532.0
2019-04-16 14:20:00,88.34,88.35,88.28,88.32,11233.0,79.2695,79.2784,79.2156,79.2515,11233.0
2019-04-16 14:25:00,88.33,88.33,88.23,88.27,16189.0,79.2605,79.2605,79.1708,79.2066,16189.0
2019-04-16 14:30:00,88.28,88.31,88.23,88.28,17254.0,79.2156,79.2425,79.1708,79.2156,17254.0
2019-04-16 14:35:00,88.27,88.28,88.08,88.12,20338.0,79.2066,79.2156,79.0362,79.0721,20338.0
2019-04-16 14:40:00,88.12,88.16,88.05,88.05,9172.0,79.0721,79.1079,79.0092,79.0092,9172.0
2019-04-16 14:45:00,88.06,88.16,88.03,88.16,9949.0,79.0182,79.1079,78.9913,79.1079,9949.0
2019-04-16 14:50:00,88.16,88.18,88.09,88.16,11064.0,79.1079,79.1259,79.0451,79.1079,11064.0
2019-04-16 14:55:00,88.17,88.17,88.09,88.1,8333.0,79.1169,79.1169,79.0451,79.0541,8333.0
2019-04-16 15:00:00,88.09,88.16,88.09,88.11,9572.0,79.0451,79.1079,79.0451,79.0631,9572.0
2019-04-16 15:05:00,88.1,88.2,88.06,88.18,29851.0,79.0541,79.1438,79.0182,79.1259,29851.0
2019-04-16 15:10:00,88.18,88.21,88.16,88.2,25099.0,79.1259,79.1528,79.1079,79.1438,25099.0
2019-04-16 15:15:00,88.21,88.24,88.16,88.18,18077.0,79.1528,79.1797,79.1079,79.1259,18077.0
2019-04-16 15:20:00,88.17,88.18,88.11,88.11,15250.0,79.1169,79.1259,79.0631,79.0631,15250.0
2019-04-16 15:25:00,88.12,88.14,88.04,88.09,21240.0,79.0721,79.09,79.0003,79.0451,21240.0
2019-04-16 15:30:00,88.08,88.08,87.9,87.91,28058.0,79.0362,79.0362,78.8746,78.8836,28058.0
2019-04-16 15:35:00,87.9,87.97,87.84,87.91,21163.0,78.8746,78.9375,78.8208,78.8836,21163.0
2019-04-16 15:40:00,87.9,87.92,87.82,87.84,19673.0,78.8746,78.8926,78.8029,78.8208,19673.0
2019-04-16 15:45:00,87.85,87.96,87.84,87.93,29942.0,78.8298,78.9285,78.8208,78.9016,29942.0
2019-04-16 15:50:00,87.92,87.96,87.87,87.95,46877.0,78.8926,78.9285,78.8477,78.9195,46877.0
2019-04-16 15:55:00,87.94,87.98,87.88,87.92,96696.0,78.9105,78.9464,78.8567,78.8926,96696.0
2019-04-17 09:30:00,88.1,88.25,87.73,87.8,19193.0,79.0541,79.1887,78.7221,78.7849,19193.0
2019-04-17 09:35:00,87.7,87.97,87.7,87.86,8473.0,78.6952,78.9375,78.6952,78.8387,8473.0
2019-04-17 09:40:00,87.81,87.97,87.67,87.81,13345.0,78.7939,78.9375,78.6683,78.7939,13345.0
2019-04-17 09:45:00,87.83,87.83,87.57,87.63,10402.0,78.8118,78.8118,78.5785,78.6324,10402.0
2019-04-17 09:50:00,87.62,87.84,87.62,87.8,8943.0,78.6234,78.8208,78.6234,78.7849,8943.0
2019-04-17 09:55:00,87.8,87.84,87.66,87.72,15608.0,78.7849,78.8208,78.6593,78.7131,15608.0
2019-04-17 10:00:00,87.7,87.85,87.7,87.77,33011.0,78.6952,78.8298,78.6952,78.758,33011.0
2019-04-17 10:05:00,87.79,87.79,87.58,87.59,14788.0,78.7759,78.7759,78.5875,78.5965,14788.0
2019-04-17 10:10:00,87.59,87.66,87.49,87.49,8814.0,78.5965,78.6593,78.5067,78.5067,8814.0
2019-04-17 10:15:00,87.47,87.49,87.32,87.34,4797.0,78.4888,78.5067,78.3542,78.3721,4797.0
2019-04-17 10:20:00,87.32,87.63,87.3,87.58,10712.0,78.3542,78.6324,78.3362,78.5875,10712.0
2019-04-17 10:25:00,87.58,87.83,87.58,87.81,21911.0,78.5875,78.8118,78.5875,78.7939,21911.0
2019-04-17 10:30:00,87.8,87.85,87.74,87.82,19309.0,78.7849,78.8298,78.7311,78.8029,19309.0
2019-04-17 10:35:00,87.82,87.9,87.76,87.8,22781.0,78.8029,78.8746,78.749,78.7849,22781.0
2019-04-17 10:40:00,87.79,87.81,87.68,87.72,5524.0,78.7759,78.7939,78.6772,78.7131,5524.0
2019-04-17 10:45:00,87.7,87.81,87.67,87.76,9931.0,78.6952,78.7939,78.6683,78.749,9931.0
2019-04-17 10:50:00,87.77,87.82,87.6,87.81,12753.0,78.758,78.8029,78.6054,78.7939,12753.0
2019-04-17 10:55:00,87.81,87.83,87.68,87.72,11464.0,78.7939,78.8118,78.6772,78.7131,11464.0
2019-04-17 11:00:00,87.74,87.81,87.73,87.76,8517.0,78.7311,78.7939,78.7221,78.749,8517.0
2019-04-17 11:05:00,87.78,87.85,87.72,87.72,12652.0,78.767,78.8298,78.7131,78.7131,12652.0
2019-04-17 11:10:00,87.73,87.73,87.61,87.69,4256.0,78.7221,78.7221,78.6144,78.6862,4256.0
2019-04-17 11:15:00,87.71,87.8,87.67,87.7,8136.0,78.7041,78.7849,78.6683,78.6952,8136.0
2019-04-17 11:20:00,87.67,87.67,87.5,87.58,8498.0,78.6683,78.6683,78.5157,78.5875,8498.0
2019-04-17 11:25:00,87.55,87.62,87.45,87.45,22053.0,78.5606,78.6234,78.4708,78.4708,22053.0
2019-04-17 11:30:00,87.43,87.5,87.33,87.38,11950.0,78.4529,78.5157,78.3632,78.408,11950.0
2019-04-17 11:35:00,87.44,87.48,87.39,87.44,13349.0,78.4619,78.4978,78.417,78.4619,13349.0
2019-04-17 11:40:00,87.45,87.49,87.38,87.38,15943.0,78.4708,78.5067,78.408,78.408,15943.0
2019-04-17 11:45:00,87.38,87.55,87.38,87.5,12646.0,78.408,78.5606,78.408,78.5157,12646.0
2019-04-17 11:50:00,87.5,87.57,87.42,87.57,3409.0,78.5157,78.5785,78.4439,78.5785,3409.0
2019-04-17 11:55:00,87.58,87.58,87.35,87.43,4340.0,78.5875,78.5875,78.3811,78.4529,4340.0
2019-04-17 12:00:00,87.44,87.46,87.33,87.33,9213.0,78.4619,78.4798,78.3632,78.3632,9213.0
2019-04-17 12:05:00,87.31,87.37,87.3,87.36,3105.0,78.3452,78.3991,78.3362,78.3901,3105.0
2019-04-17 12:10:00,87.34,87.41,87.31,87.41,3944.0,78.3721,78.435,78.3452,78.435,3944.0
2019-04-17 12:15:00,87.41,87.55,87.41,87.55,5273.0,78.435,78.5606,78.435,78.5606,5273.0
2019-04-17 12:20:00,87.6,87.6,87.44,87.45,6770.0,78.6054,78.6054,78.4619,78.4708,6770.0
2019-04-17 12:25:00,87.48,87.59,87.44,87.57,34656.0,78.4978,78.5965,78.4619,78.5785,34656.0
2019-04-17 12:30:00,87.57,87.66,87.53,87.59,25292.0,78.5785,78.6593,78.5426,78.5965,25292.0
2019-04-17 12:35:00,87.59,87.7,87.55,87.64,98734.0,78.5965,78.6952,78.5606,78.6413,98734.0
2019-04-17 12:40:00,87.63,87.65,87.54,87.6,76955.0,78.6324,78.6503,78.5516,78.6054,76955.0
2019-04-17 12:45:00,87.6,87.62,87.5,87.55,68253.0,78.6054,78.6234,78.5157,78.5606,68253.0
2019-04-17 12:50:00,87.56,87.6,87.49,87.53,25818.0,78.5696,78.6054,78.5067,78.5426,25818.0
2019-04-17 12:55:00,87.53,87.6,87.53,87.59,31371.0,78.5426,78.6054,78.5426,78.5965,31371.0
2019-04-17 13:00:00,87.58,87.62,87.56,87.61,61813.0,78.5875,78.6234,78.5696,78.6144,61813.0
2019-04-17 13:05:00,87.61,87.69,87.57,87.67,58420.0,78.6144,78.6862,78.5785,78.6683,58420.0
2019-04-17 13:10:00,87.67,87.69,87.58,87.63,24829.0,78.6683,78.6862,78.5875,78.6324,24829.0
2019-04-17 13:15:00,87.63,87.67,87.58,87.59,29810.0,78.6324,78.6683,78.5875,78.5965,29810.0
2019-04-17 13:20:00,87.61,87.78,87.59,87.69,13582.0,78.6144,78.767,78.5965,78.6862,13582.0
2019-04-17 13:25:00,87.68,87.68,87.59,87.65,7047.0,78.6772,78.6772,78.5965,78.6503,7047.0
2019-04-17 13:30:00,87.7,87.77,87.68,87.74,13316.0,78.6952,78.758,78.6772,78.7311,13316.0
2019-04-17 13:35:00,87.75,87.82,87.69,87.81,17549.0,78.74,78.8029,78.6862,78.7939,17549.0
2019-04-17 13:40:00,87.81,87.83,87.74,87.75,7070.0,78.7939,78.8118,78.7311,78.74,7070.0
2019-04-17 13:45:00,87.76,87.77,87.69,87.75,7529.0,78.749,78.758,78.6862,78.74,7529.0
2019-04-17 13:50:00,87.74,87.74,87.68,87.68,4392.0,78.7311,78.7311,78.6772,78.6772,4392.0
2019-04-17 13:55:00,87.69,87.79,87.68,87.79,3951.0,78.6862,78.7759,78.6772,78.7759,3951.0
2019-04-17 14:00:00,87.78,87.83,87.73,87.74,9250.0,78.767,78.8118,78.7221,78.7311,9250.0
2019-04-17 14:05:00,87.76,87.77,87.7,87.7,21415.0,78.749,78.758,78.6952,78.6952,21415.0
2019-04-17 14:10:00,87.7,87.71,87.63,87.67,10456.0,78.6952,78.7041,78.6324,78.6683,10456.0
2019-04-17 14:15:00,87.69,87.87,87.69,87.84,14037.0,78.6862,78.8477,78.6862,78.8208,14037.0
2019-04-17 14:20:00,87.83,87.88,87.7,87.72,20998.0,78.8118,78.8567,78.6952,78.7131,20998.0
2019-04-17 14:25:00,87.72,87.72,87.58,87.59,8739.0,78.7131,78.7131,78.5875,78.5965,8739.0
2019-04-17 14:30:00,87.6,87.67,87.59,87.63,8024.0,78.6054,78.6683,78.5965,78.6324,8024.0
2019-04-17 14:35:00,87.63,87.65,87.54,87.63,5405.0,78.6324,78.6503,78.5516,78.6324,5405.0
2019-04-17 14:40:00,87.65,87.68,87.5,87.52,5472.0,78.6503,78.6772,78.5157,78.5337,5472.0
2019-04-17 14:45:00,87.52,87.56,87.46,87.5,9064.0,78.5337,78.5696,78.4798,78.5157,9064.0
2019-04-17 14:50:00,87.52,87.62,87.51,87.59,9707.0,78.5337,78.6234,78.5247,78.5965,9707.0
2019-04-17 14:55:00,87.59,87.6,87.53,87.54,12618.0,78.5965,78.6054,78.5426,78.5516,12618.0
2019-04-17 15:00:00,87.54,87.64,87.52,87.57,13567.0,78.5516,78.6413,78.5337,78.5785,13567.0
2019-04-17 15:05:00,87.57,87.66,87.56,87.65,14231.0,78.5785,78.6593,78.5696,78.6503,14231.0
2019-04-17 15:10:00,87.67,87.75,87.62,87.62,59852.0,78.6683,78.74,78.6234,78.6234,59852.0
2019-04-17 15:15:00,87.62,87.65,87.55,87.64,21601.0,78.6234,78.6503,78.5606,78.6413,21601.0
2019-04-17 15:20:00,87.63,87.71,87.62,87.69,17223.0,78.6324,78.7041,78.6234,78.6862,17223.0
2019-04-17 15:25:00,87.71,87.71,87.67,87.67,7912.0,78.7041,78.7041,78.6683,78.6683,7912.0
2019-04-17 15:30:00,87.69,87.76,87.65,87.71,12170.0,78.6862,78.749,78.6503,78.7041,12170.0
2019-04-17 15:35:00,87.7,87.72,87.63,87.68,14189.0,78.6952,78.7131,78.6324,78.6772,14189.0
2019-04-17 15:40:00,87.68,87.84,87.67,87.81,16621.0,78.6772,78.8208,78.6683,78.7939,16621.0
2019-04-17 15:45:00,87.81,87.91,87.8,87.88,30258.0,78.7939,78.8836,78.7849,78.8567,30258.0
2019-04-17 15:50:00,87.89,87.92,87.84,87.9,24539.0,78.8657,78.8926,78.8208,78.8746,24539.0
2019-04-17 15:55:00,87.9,88.02,87.88,87.91,155550.0,78.8746,78.9823,78.8567,78.8836,155550.0
2019-04-18 09:30:00,87.71,88.1,87.53,87.53,112833.0,78.7041,79.0541,78.5426,78.5426,112833.0
2019-04-18 09:35:00,87.66,88.06,87.55,87.56,51643.0,78.6593,79.0182,78.5606,78.5696,51643.0
2019-04-18 09:40:00,87.56,87.89,87.5,87.72,10341.0,78.5696,78.8657,78.5157,78.7131,10341.0
2019-04-18 09:45:00,87.75,87.82,87.56,87.64,9100.0,78.74,78.8029,78.5696,78.6413,9100.0
2019-04-18 09:50:00,87.68,87.93,87.6,87.69,6649.0,78.6772,78.9016,78.6054,78.6862,6649.0
2019-04-18 09:55:00,87.71,87.93,87.58,87.81,10048.0,78.7041,78.9016,78.5875,78.7939,10048.0
2019-04-18 10:00:00,87.83,87.85,87.7,87.73,9408.0,78.8118,78.8298,78.6952,78.7221,9408.0
2019-04-18 10:05:00,87.7,87.72,87.52,87.57,13309.0,78.6952,78.7131,78.5337,78.5785,13309.0
2019-04-18 10:10:00,87.63,87.81,87.63,87.81,8505.0,78.6324,78.7939,78.6324,78.7939,8505.0
2019-04-18 10:15:00,87.77,87.85,87.74,87.84,6439.0,78.758,78.8298,78.7311,78.8208,6439.0
2019-04-18 10:20:00,87.85,87.91,87.8,87.84,6646.0,78.8298,78.8836,78.7849,78.8208,6646.0
2019-04-18 10:25:00,87.84,87.98,87.84,87.95,6320.0,78.8208,78.9464,78.8208,78.9195,6320.0
2019-04-18 10:30:00,87.96,88.03,87.91,87.96,8159.0,78.9285,78.9913,78.8836,78.9285,8159.0
2019-04-18 10:35:00,87.95,88.05,87.91,88.03,52898.0,78.9195,79.0092,78.8836,78.9913,52898.0
2019-04-18 10:40:00,88.01,88.07,87.82,87.85,9525.0,78.9733,79.0272,78.8029,78.8298,9525.0
2019-04-18 10:45:00,87.86,87.96,87.83,87.83,6897.0,78.8387,78.9285,78.8118,78.8118,6897.0
2019-04-18 10:50:00,87.85,87.87,87.75,87.78,7936.0,78.8298,78.8477,78.74,78.767,7936.0
2019-04-18 10:55:00,87.76,87.86,87.74,87.84,10066.0,78.749,78.8387,78.7311,78.8208,10066.0
2019-04-18 11:00:00,87.84,87.98,87.84,87.97,18144.0,78.8208,78.9464,78.8208,78.9375,18144.0
2019-04-18 11:05:00,87.99,88.26,87.99,88.21,8830.0,78.9554,79.1977,78.9554,79.1528,8830.0
2019-04-18 11:10:00,88.19,88.29,88.19,88.28,14197.0,79.1349,79.2246,79.1349,79.2156,14197.0
2019-04-18 11:15:00,88.27,88.28,88.15,88.19,7264.0,79.2066,79.2156,79.099,79.1349,7264.0
2019-04-18 11:20:00,88.2,88.21,87.99,88.04,7675.0,79.1438,79.1528,78.9554,79.0003,7675.0
2019-04-18 11:25:00,88.08,88.17,88.02,88.14,13034.0,79.0362,79.1169,78.9823,79.09,13034.0
2019-04-18 11:30:00,88.15,88.18,87.97,88.1,28511.0,79.099,79.1259,78.9375,79.0541,28511.0
2019-04-18 11:35:00,88.1,88.14,88.04,88.07,17258.0,79.0541,79.09,79.0003,79.0272,17258.0
2019-04-18 11:40:00,88.09,88.09,87.96,88.02,8804.0,79.0451,79.0451,78.9285,78.9823,8804.0
2019-04-18 11:45:00,88.0,88.05,87.97,87.99,10357.0,78.9644,79.0092,78.9375,78.9554,10357.0
2019-04-18 11:50:00,87.98,88.08,87.94,87.99,28202.0,78.9464,79.0362,78.9105,78.9554,28202.0
2019-04-18 11:55:00,87.99,88.09,87.95,88.07,9939.0,78.9554,79.0451,78.9195,79.0272,9939.0
2019-04-18 12:00:00,88.08,88.09,88.05,88.07,3928.0,79.0362,79.0451,79.0092,79.0272,3928.0
2019-04-18 12:05:00,88.1,88.13,88.06,88.06,2841.0,79.0541,79.081,79.0182,79.0182,2841.0
2019-04-18 12:10:00,88.06,88.14,88.06,88.12,6264.0,79.0182,79.09,79.0182,79.0721,6264.0
2019-04-18 12:15:00,88.12,88.2,88.12,88.19,5720.0,79.0721,79.1438,79.0721,79.1349,5720.0
2019-04-18 12:20:00,88.2,88.21,88.12,88.12,6916.0,79.1438,79.1528,79.0721,79.0721,6916.0
2019-04-18 12:25:00,88.1,88.14,88.05,88.08,19217.0,79.0541,79.09,79.0092,79.0362,19217.0
2019-04-18 12:30:00,88.06,88.19,88.05,88.17,7764.0,79.0182,79.1349,79.0092,79.1169,7764.0
2019-04-18 12:35:00,88.17,88.18,88.05,88.15,6538.0,79.1169,79.1259,79.0092,79.099,6538.0
2019-04-18 12:40:00,88.15,88.22,88.14,88.17,3457.0,79.099,79.1618,79.09,79.1169,3457.0
2019-04-18 12:45:00,88.17,88.21,88.15,88.21,4667.0,79.1169,79.1528,79.099,79.1528,4667.0
2019-04-18 12:50:00,88.2,88.22,88.19,88.2,3340.0,79.1438,79.1618,79.1349,79.1438,3340.0
2019-04-18 12:55:00,88.22,88.23,88.16,88.16,8224.0,79.1618,79.1708,79.1079,79.1079,8224.0
2019-04-18 13:00:00,88.17,88.17,88.09,88.11,4855.0,79.1169,79.1169,79.0451,79.0631,4855.0
2019-04-18 13:05:00,88.09,88.12,88.08,88.11,3823.0,79.0451,79.0721,79.0362,79.0631,3823.0
2019-04-18 13:10:00,88.11,88.22,88.11,88.2,5015.0,79.0631,79.1618,79.0631,79.1438,5015.0
2019-04-18 13:15:00,88.21,88.25,88.16,88.2,30729.0,79.1528,79.1887,79.1079,79.1438,30729.0
2019-04-18 13:20:00,88.19,88.21,88.16,88.21,7909.0,79.1349,79.1528,79.1079,79.1528,7909.0
2019-04-18 13:25:00,88.2,88.2,88.18,88.2,1700.0,79.1438,79.1438,79.1259,79.1438,1700.0
2019-04-18 13:30:00,88.21,88.24,88.19,88.21,6030.0,79.1528,79.1797,79.1349,79.1528,6030.0
2019-04-18 13:35:00,88.19,88.19,88.05,88.05,3533.0,79.1349,79.1349,79.0092,79.0092,3533.0
2019-04-18 13:40:00,88.08,88.1,88.07,88.07,1129.0,79.0362,79.0541,79.0272,79.0272,1129.0
2019-04-18 13:45:00,88.08,88.08,88.04,88.08,3441.0,79.0362,79.0362,79.0003,79.0362,3441.0
2019-04-18 13:50:00,88.09,88.12,88.05,88.05,4462.0,79.0451,79.0721,79.0092,79.0092,4462.0
2019-04-18 13:55:00,88.04,88.06,87.94,87.96,20054.0,79.0003,79.0182,78.9105,78.9285,20054.0
2019-04-18 14:00:00,87.97,87.97,87.83,87.83,5531.0,78.9375,78.9375,78.8118,78.8118,5531.0
2019-04-18 14:05:00,87.83,87.83,87.77,87.8,4606.0,78.8118,78.8118,78.758,78.7849,4606.0
2019-04-18 14:10:00,87.79,87.79,87.75,87.76,2462.0,78.7759,78.7759,78.74,78.749,2462.0
2019-04-18 14:15:00,87.75,87.82,87.74,87.82,4070.0,78.74,78.8029,78.7311,78.8029,4070.0
2019-04-18 14:20:00,87.83,87.88,87.79,87.88,5276.0,78.8118,78.8567,78.7759,78.8567,5276.0
2019-04-18 14:25:00,87.87,87.88,87.81,87.88,3784.0,78.8477,78.8567,78.7939,78.8567,3784.0
2019-04-18 14:30:00,87.88,87.88,87.8,87.83,4200.0,78.8567,78.8567,78.7849,78.8118,4200.0
2019-04-18 14:35:00,87.84,87.88,87.79,87.79,5423.0,78.8208,78.8567,78.7759,78.7759,5423.0
2019-04-18 14:40:00,87.8,87.99,87.79,87.99,3128.0,78.7849,78.9554,78.7759,78.9554,3128.0
2019-04-18 14:45:00,87.97,88.01,87.97,88.0,5780.0,78.9375,78.9733,78.9375,78.9644,5780.0
2019-04-18 14:50:00,88.02,88.05,87.99,88.03,2341.0,78.9823,79.0092,78.9554,78.9913,2341.0
2019-04-18 14:55:00,88.02,88.04,87.99,88.02,13875.0,78.9823,79.0003,78.9554,78.9823,13875.0
2019-04-18 15:00:00,88.02,88.07,87.98,88.06,7255.0,78.9823,79.0272,78.9464,79.0182,7255.0
2019-04-18 15:05:00,88.06,88.07,88.04,88.07,10503.0,79.0182,79.0272,79.0003,79.0272,10503.0
2019-04-18 15:10:00,88.07,88.22,88.07,88.18,10364.0,79.0272,79.1618,79.0272,79.1259,10364.0
2019-04-18 15:15:00,88.17,88.2,88.17,88.17,5937.0,79.1169,79.1438,79.1169,79.1169,5937.0
2019-04-18 15:20:00,88.18,88.19,88.16,88.17,7803.0,79.1259,79.1349,79.1079,79.1169,7803.0
2019-04-18 15:25:00,88.17,88.17,88.03,88.03,12225.0,79.1169,79.1169,78.9913,78.9913,12225.0
2019-04-18 15:30:00,87.99,88.03,87.9,87.98,16463.0,78.9554,78.9913,78.8746,78.9464,16463.0
2019-04-18 15:35:00,87.98,88.01,87.92,87.97,24078.0,78.9464,78.9733,78.8926,78.9375,24078.0
2019-04-18 15:40:00,87.99,88.07,87.99,88.07,25826.0,78.9554,79.0272,78.9554,79.0272,25826.0
2019-04-18 15:45:00,88.06,88.12,88.02,88.08,20935.0,79.0182,79.0721,78.9823,79.0362,20935.0
2019-04-18 15:50:00,88.07,88.1,87.96,88.0,57337.0,79.0272,79.0541,78.9285,78.9644,57337.0
2019-04-18 15:55:00,88.02,88.12,88.0,88.1,60245.0,78.9823,79.0721,78.9644,79.0541,60245.0
2019-04-22 09:30:00,87.87,88.1,87.61,87.73,19781.0,78.8477,79.0541,78.6144,78.7221,19781.0
2019-04-22 09:35:00,87.73,87.89,87.64,87.89,7704.0,78.7221,78.8657,78.6413,78.8657,7704.0
2019-04-22 09:40:00,87.98,88.05,87.83,87.98,19755.0,78.9464,79.0092,78.8118,78.9464,19755.0
2019-04-22 09:45:00,87.98,88.19,87.98,88.1,4819.0,78.9464,79.1349,78.9464,79.0541,4819.0
2019-04-22 09:50:00,88.08,88.19,88.06,88.15,8473.0,79.0362,79.1349,79.0182,79.099,8473.0
2019-04-22 09:55:00,88.11,88.23,88.0,88.02,7304.0,79.0631,79.1708,78.9644,78.9823,7304.0
2019-04-22 10:00:00,87.97,87.97,87.78,87.8,3987.0,78.9375,78.9375,78.767,78.7849,3987.0
2019-04-22 10:05:00,87.83,87.85,87.56,87.56,6078.0,78.8118,78.8298,78.5696,78.5696,6078.0
2019-04-22 10:10:00,87.55,87.59,87.34,87.36,24995.0,78.5606,78.5965,78.3721,78.3901,24995.0
2019-04-22 10:15:00,87.36,87.39,87.3,87.36,25696.0,78.3901,78.417,78.3362,78.3901,25696.0
2019-04-22 10:20:00,87.37,87.44,87.35,87.37,6562.0,78.3991,78.4619,78.3811,78.3991,6562.0
2019-04-22 10:25:00,87.37,87.49,87.37,87.42,4100.0,78.3991,78.5067,78.3991,78.4439,4100.0
2019-04-22 10:30:00,87.45,87.54,87.45,87.47,3748.0,78.4708,78.5516,78.4708,78.4888,3748.0
2019-04-22 10:35:00,87.48,87.58,87.47,87.57,12983.0,78.4978,78.5875,78.4888,78.5785,12983.0
2019-04-22 10:40:00,87.59,87.7,87.59,87.62,6272.0,78.5965,78.6952,78.5965,78.6234,6272.0
2019-04-22 10:45:00,87.6,87.75,87.54,87.73,4738.0,78.6054,78.74,78.5516,78.7221,4738.0
2019-04-22 10:50:00,87.73,87.76,87.69,87.69,8429.0,78.7221,78.749,78.6862,78.6862,8429.0
2019-04-22 10:55:00,87.7,87.79,87.69,87.77,4805.0,78.6952,78.7759,78.6862,78.758,4805.0
2019-04-22 11:00:00,87.76,87.76,87.57,87.62,9066.0,78.749,78.749,78.5785,78.6234,9066.0
2019-04-22 11:05:00,87.63,87.81,87.6,87.74,25945.0,78.6324,78.7939,78.6054,78.7311,25945.0
2019-04-22 11:10:00,87.73,87.76,87.67,87.76,4500.0,78.7221,78.749,78.6683,78.749,4500.0
2019-04-22 11:15:00,87.72,87.73,87.66,87.7,4359.0,78.7131,78.7221,78.6593,78.6952,4359.0
2019-04-22 11:20:00,87.73,87.8,87.69,87.69,4420.0,78.7221,78.7849,78.6862,78.6862,4420.0
2019-04-22 11:25:00,87.72,87.72,87.61,87.63,3100.0,78.7131,78.7131,78.6144,78.6324,3100.0
2019-04-22 11:30:00,87.6,87.67,87.53,87.67,6302.0,78.6054,78.6683,78.5426,78.6683,6302.0
2019-04-22 11:35:00,87.67,87.72,87.67,87.72,3511.0,78.6683,78.7131,78.6683,78.7131,3511.0
2019-04-22 11:40:00,87.69,87.75,87.65,87.66,2601.0,78.6862,78.74,78.6503,78.6593,2601.0
2019-04-22 11:45:00,87.67,87.73,87.63,87.64,3229.0,78.6683,78.7221,78.6324,78.6413,3229.0
2019-04-22 11:50:00,87.62,87.69,87.61,87.67,3224.0,78.6234,78.6862,78.6144,78.6683,3224.0
2019-04-22 11:55:00,87.69,87.73,87.64,87.72,6180.0,78.6862,78.7221,78.6413,78.7131,6180.0
2019-04-22 12:00:00,87.73,87.73,87.67,87.69,2700.0,78.7221,78.7221,78.6683,78.6862,2700.0
2019-04-22 12:05:00,87.7,87.7,87.65,87.67,3270.0,78.6952,78.6952,78.6503,78.6683,3270.0
2019-04-22 12:10:00,87.66,87.67,87.59,87.64,11515.0,78.6593,78.6683,78.5965,78.6413,11515.0
2019-04-22 12:15:00,87.64,87.68,87.62,87.67,4704.0,78.6413,78.6772,78.6234,78.6683,4704.0
2019-04-22 12:20:00,87.66,87.72,87.65,87.69,4364.0,78.6593,78.7131,78.6503,78.6862,4364.0
2019-04-22 12:25:00,87.7,87.72,87.66,87.72,1300.0,78.6952,78.7131,78.6593,78.7131,1300.0
2019-04-22 12:30:00,87.72,87.78,87.72,87.76,4064.0,78.7131,78.767,78.7131,78.749,4064.0
2019-04-22 12:35:00,87.76,87.82,87.75,87.75,10926.0,78.749,78.8029,78.74,78.74,10926.0
2019-04-22 12:40:00,87.76,87.81,87.71,87.81,3150.0,78.749,78.7939,78.7041,78.7939,3150.0
2019-04-22 12:45:00,87.8,87.84,87.77,87.79,4209.0,78.7849,78.8208,78.758,78.7759,4209.0
2019-04-22 12:50:00,87.78,87.8,87.7,87.73,3102.0,78.767,78.7849,78.6952,78.7221,3102.0
2019-04-22 12:55:00,87.74,87.79,87.71,87.75,3189.0,78.7311,78.7759,78.7041,78.74,3189.0
2019-04-22 13:00:00,87.74,87.75,87.69,87.71,4508.0,78.7311,78.74,78.6862,78.7041,4508.0
2019-04-22 13:05:00,87.7,87.74,87.68,87.69,3030.0,78.6952,78.7311,78.6772,78.6862,3030.0
2019-04-22 13:10:00,87.67,87.71,87.66,87.68,2314.0,78.6683,78.7041,78.6593,78.6772,2314.0
2019-04-22 13:15:00,87.68,87.83,87.66,87.83,8259.0,78.6772,78.8118,78.6593,78.8118,8259.0
2019-04-22 13:20:00,87.83,87.84,87.78,87.84,6198.0,78.8118,78.8208,78.767,78.8208,6198.0
2019-04-22 13:25:00,87.83,87.83,87.78,87.82,5488.0,78.8118,78.8118,78.767,78.8029,5488.0
2019-04-22 13:30:00,87.81,87.82,87.79,87.8,3549.0,78.7939,78.8029,78.7759,78.7849,3549.0
2019-04-22 13:35:00,87.8,87.83,87.8,87.82,4025.0,78.7849,78.8118,78.7849,78.8029,4025.0
2019-04-22 13:40:00,87.8,87.84,87.8,87.84,1800.0,78.7849,78.8208,78.7849,78.8208,1800.0
2019-04-22 13:45:00,87.8,87.85,87.8,87.83,4000.0,78.7849,78.8298,78.7849,78.8118,4000.0
2019-04-22 13:50:00,87.84,87.89,87.84,87.88,2323.0,78.8208,78.8657,78.8208,78.8567,2323.0
2019-04-22 13:55:00,87.87,87.87,87.75,87.77,2700.0,78.8477,78.8477,78.74,78.758,2700.0
2019-04-22 14:00:00,87.79,87.82,87.76,87.8,3439.0,78.7759,78.8029,78.749,78.7849,3439.0
2019-04-22 14:05:00,87.81,87.84,87.79,87.84,3627.0,78.7939,78.8208,78.7759,78.8208,3627.0
2019-04-22 14:10:00,87.83,87.86,87.8,87.81,3757.0,78.8118,78.8387,78.7849,78.7939,3757.0
2019-04-22 14:15:00,87.79,87.84,87.79,87.81,5084.0,78.7759,78.8208,78.7759,78.7939,5084.0
2019-04-22 14:20:00,87.81,87.83,87.77,87.83,4100.0,78.7939,78.8118,78.758,78.8118,4100.0
2019-04-22 14:25:00,87.83,87.83,87.74,87.74,6342.0,78.8118,78.8118,78.7311,78.7311,6342.0
2019-04-22 14:30:00,87.74,87.74,87.66,87.68,5404.0,78.7311,78.7311,78.6593,78.6772,5404.0
2019-04-22 14:35:00,87.68,87.68,87.59,87.59,6123.0,78.6772,78.6772,78.5965,78.5965,6123.0
2019-04-22 14:40:00,87.61,87.71,87.61,87.7,4240.0,78.6144,78.7041,78.6144,78.6952,4240.0
2019-04-22 14:45:00,87.67,87.68,87.6,87.6,6394.0,78.6683,78.6772,78.6054,78.6054,6394.0
2019-04-22 14:50:00,87.6,87.65,87.56,87.64,6730.0,78.6054,78.6503,78.5696,78.6413,6730.0
2019-04-22 14:55:00,87.63,87.68,87.63,87.65,43224.0,78.6324,78.6772,78.6324,78.6503,43224.0
2019-04-22 15:00:00,87.66,87.69,87.56,87.59,7059.0,78.6593,78.6862,78.5696,78.5965,7059.0
2019-04-22 15:05:00,87.58,87.58,87.51,87.57,9748.0,78.5875,78.5875,78.5247,78.5785,9748.0
2019-04-22 15:10:00,87.59,87.63,87.58,87.61,5668.0,78.5965,78.6324,78.5875,78.6144,5668.0
2019-04-22 15:15:00,87.59,87.66,87.57,87.64,9093.0,78.5965,78.6593,78.5785,78.6413,9093.0
2019-04-22 15:20:00,87.64,87.64,87.58,87.58,7243.0,78.6413,78.6413,78.5875,78.5875,7243.0
2019-04-22 15:25:00,87.59,87.62,87.57,87.57,52856.0,78.5965,78.6234,78.5785,78.5785,52856.0
2019-04-22 15:30:00,87.57,87.6,87.51,87.59,18433.0,78.5785,78.6054,78.5247,78.5965,18433.0
2019-04-22 15:35:00,87.59,87.66,87.59,87.63,9751.0,78.5965,78.6593,78.5965,78.6324,9751.0
2019-04-22 15:40:00,87.63,87.66,87.61,87.64,14395.0,78.6324,78.6593,78.6144,78.6413,14395.0
2019-04-22 15:45:00,87.68,87.74,87.67,87.73,22453.0,78.6772,78.7311,78.6683,78.7221,22453.0
2019-04-22 15:50:00,87.75,87.77,87.7,87.72,28553.0,78.74,78.758,78.6952,78.7131,28553.0
2019-04-22 15:55:00,87.73,87.75,87.56,87.62,91912.0,78.7221,78.74,78.5696,78.6234,91912.0
2019-04-23 09:30:00,87.81,87.84,87.41,87.64,40756.0,78.7939,78.8208,78.435,78.6413,40756.0
2019-04-23 09:35:00,87.63,88.1,87.59,88.1,18553.0,78.6324,79.0541,78.5965,79.0541,18553.0
2019-04-23 09:40:00,88.1,88.1,87.64,87.66,11442.0,79.0541,79.0541,78.6413,78.6593,11442.0
2019-04-23 09:45:00,87.63,87.7,87.52,87.52,20612.0,78.6324,78.6952,78.5337,78.5337,20612.0
2019-04-23 09:50:00,87.57,87.62,87.45,87.51,13843.0,78.5785,78.6234,78.4708,78.5247,13843.0
2019-04-23 09:55:00,87.51,87.63,87.4,87.63,13359.0,78.5247,78.6324,78.426,78.6324,13359.0
2019-04-23 10:00:00,87.64,87.77,87.62,87.68,9518.0,78.6413,78.758,78.6234,78.6772,9518.0
2019-04-23 10:05:00,87.74,87.8,87.64,87.67,5990.0,78.7311,78.7849,78.6413,78.6683,5990.0
2019-04-23 10:10:00,87.62,87.74,87.62,87.72,7711.0,78.6234,78.7311,78.6234,78.7131,7711.0
2019-04-23 10:15:00,87.72,87.76,87.56,87.59,25417.0,78.7131,78.749,78.5696,78.5965,25417.0
2019-04-23 10:20:00,87.56,87.57,87.41,87.46,8340.0,78.5696,78.5785,78.435,78.4798,8340.0
2019-04-23 10:25:00,87.48,87.53,87.45,87.52,4891.0,78.4978,78.5426,78.4708,78.5337,4891.0
2019-04-23 10:30:00,87.51,87.53,87.42,87.47,12267.0,78.5247,78.5426,78.4439,78.4888,12267.0
2019-04-23 10:35:00,87.47,87.68,87.44,87.66,26936.0,78.4888,78.6772,78.4619,78.6593,26936.0
2019-04-23 10:40:00,87.66,87.81,87.66,87.78,14317.0,78.6593,78.7939,78.6593,78.767,14317.0
2019-04-23 10:45:00,87.78,87.79,87.68,87.7,7345.0,78.767,78.7759,78.6772,78.6952,7345.0
2019-04-23 10:50:00,87.71,87.81,87.69,87.79,12950.0,78.7041,78.7939,78.6862,78.7759,12950.0
2019-04-23 10:55:00,87.79,87.9,87.78,87.9,8382.0,78.7759,78.8746,78.767,78.8746,8382.0
2019-04-23 11:00:00,87.89,87.98,87.87,87.89,11012.0,78.8657,78.9464,78.8477,78.8657,11012.0
2019-04-23 11:05:00,87.91,88.02,87.91,87.99,12263.0,78.8836,78.9823,78.8836,78.9554,12263.0
2019-04-23 11:10:00,88.02,88.13,88.01,88.13,10872.0,78.9823,79.081,78.9733,79.081,10872.0
2019-04-23 11:15:00,88.13,88.2,88.07,88.09,7409.0,79.081,79.1438,79.0272,79.0451,7409.0
2019-04-23 11:20:00,88.09,88.1,87.96,88.01,10435.0,79.0451,79.0541,78.9285,78.9733,10435.0
2019-04-23 11:25:00,88.02,88.13,88.01,88.04,10803.0,78.9823,79.081,78.9733,79.0003,10803.0
2019-04-23 11:30:00,88.04,88.11,88.01,88.1,16011.0,79.0003,79.0631,78.9733,79.0541,16011.0
2019-04-23 11:35:00,88.1,88.18,88.09,88.18,15363.0,79.0541,79.1259,79.0451,79.1259,15363.0
2019-04-23 11:40:00,88.18,88.26,88.18,88.21,17464.0,79.1259,79.1977,79.1259,79.1528,17464.0
2019-04-23 11:45:00,88.2,88.26,88.16,88.24,10565.0,79.1438,79.1977,79.1079,79.1797,10565.0
2019-04-23 11:50:00,88.25,88.44,88.22,88.44,12143.0,79.1887,79.3592,79.1618,79.3592,12143.0
2019-04-23 11:55:00,88.42,88.47,88.39,88.4,10832.0,79.3412,79.3861,79.3143,79.3233,10832.0
2019-04-23 12:00:00,88.4,88.54,88.4,88.47,9871.0,79.3233,79.4489,79.3233,79.3861,9871.0
2019-04-23 12:05:00,88.48,88.64,88.46,88.56,33055.0,79.3951,79.5387,79.3771,79.4669,33055.0
2019-04-23 12:10:00,88.56,88.62,88.45,88.45,11805.0,79.4669,79.5207,79.3682,79.3682,11805.0
2019-04-23 12:15:00,88.44,88.49,88.37,88.38,7418.0,79.3592,79.4041,79.2964,79.3054,7418.0
2019-04-23 12:20:00,88.4,88.41,88.31,88.39,13711.0,79.3233,79.3323,79.2425,79.3143,13711.0
2019-04-23 12:25:00,88.41,88.47,88.35,88.36,13045.0,79.3323,79.3861,79.2784,79.2874,13045.0
2019-04-23 12:30:00,88.38,88.39,88.27,88.35,14091.0,79.3054,79.3143,79.2066,79.2784,14091.0
2019-04-23 12:35:00,88.36,88.4,88.32,88.39,10817.0,79.2874,79.3233,79.2515,79.3143,10817.0
2019-04-23 12:40:00,88.38,88.48,88.36,88.45,8996.0,79.3054,79.3951,79.2874,79.3682,8996.0
2019-04-23 12:45:00,88.45,88.45,88.33,88.33,4286.0,79.3682,79.3682,79.2605,79.2605,4286.0
2019-04-23 12:50:00,88.35,88.41,88.28,88.37,19994.0,79.2784,79.3323,79.2156,79.2964,19994.0
2019-04-23 12:55:00,88.35,88.42,88.32,88.42,7839.0,79.2784,79.3412,79.2515,79.3412,7839.0
2019-04-23 13:00:00,88.42,88.48,88.41,88.43,7005.0,79.3412,79.3951,79.3323,79.3502,7005.0
2019-04-23 13:05:00,88.42,88.43,88.32,88.32,7599.0,79.3412,79.3502,79.2515,79.2515,7599.0
2019-04-23 13:10:00,88.33,88.38,88.33,88.35,4541.0,79.2605,79.3054,79.2605,79.2784,4541.0
2019-04-23 13:15:00,88.35,88.35,88.31,88.31,10198.0,79.2784,79.2784,79.2425,79.2425,10198.0
2019-04-23 13:20:00,88.32,88.33,88.25,88.26,9524.0,79.2515,79.2605,79.1887,79.1977,9524.0
2019-04-23 13:25:00,88.26,88.29,88.21,88.24,27506.0,79.1977,79.2246,79.1528,79.1797,27506.0
2019-04-23 13:30:00,88.25,88.32,88.25,88.29,9536.0,79.1887,79.2515,79.1887,79.2246,9536.0
2019-04-23 13:35:00,88.3,88.31,88.23,88.29,8597.0,79.2336,79.2425,79.1708,79.2246,8597.0
2019-04-23 13:40:00,88.28,88.35,88.26,88.35,9311.0,79.2156,79.2784,79.1977,79.2784,9311.0
2019-04-23 13:45:00,88.34,88.35,88.3,88.31,6930.0,79.2695,79.2784,79.2336,79.2425,6930.0
2019-04-23 13:50:00,88.32,88.32,88.26,88.29,7669.0,79.2515,79.2515,79.1977,79.2246,7669.0
2019-04-23 13:55:00,88.28,88.31,88.24,88.26,9636.0,79.2156,79.2425,79.1797,79.1977,9636.0
2019-04-23 14:00:00,88.26,88.26,88.18,88.24,8661.0,79.1977,79.1977,79.1259,79.1797,8661.0
2019-04-23 14:05:00,88.24,88.28,88.24,88.27,6802.0,79.1797,79.2156,79.1797,79.2066,6802.0
2019-04-23 14:10:00,88.28,88.28,88.21,88.26,20284.0,79.2156,79.2156,79.1528,79.1977,20284.0
2019-04-23 14:15:00,88.28,88.32,88.26,88.26,6499.0,79.2156,79.2515,79.1977,79.1977,6499.0
2019-04-23 14:20:00,88.27,88.33,88.25,88.26,17316.0,79.2066,79.2605,79.1887,79.1977,17316.0
2019-04-23 14:25:00,88.25,88.27,88.23,88.23,6675.0,79.1887,79.2066,79.1708,79.1708,6675.0
2019-04-23 14:30:00,88.23,88.27,88.22,88.23,6401.0,79.1708,79.2066,79.1618,79.1708,6401.0
2019-04-23 14:35:00,88.21,88.22,88.14,88.17,11655.0,79.1528,79.1618,79.09,79.1169,11655.0
2019-04-23 14:40:00,88.17,88.18,88.13,88.15,10751.0,79.1169,79.1259,79.081,79.099,10751.0
2019-04-23 14:45:00,88.15,88.15,88.1,88.1,12616.0,79.099,79.099,79.0541,79.0541,12616.0
2019-04-23 14:50:00,88.11,88.14,88.08,88.14,11847.0,79.0631,79.09,79.0362,79.09,11847.0
2019-04-23 14:55:00,88.14,88.17,88.13,88.13,6466.0,79.09,79.1169,79.081,79.081,6466.0
2019-04-23 15:00:00,88.13,88.13,88.03,88.06,11877.0,79.081,79.081,78.9913,79.0182,11877.0
2019-04-23 15:05:00,88.06,88.07,87.99,88.0,6713.0,79.0182,79.0272,78.9554,78.9644,6713.0
2019-04-23 15:10:00,88.01,88.1,88.01,88.09,13964.0,78.9733,79.0541,78.9733,79.0451,13964.0
2019-04-23 15:15:00,88.09,88.11,88.08,88.1,6804.0,79.0451,79.0631,79.0362,79.0541,6804.0
2019-04-23 15:20:00,88.12,88.13,88.06,88.1,8200.0,79.0721,79.081,79.0182,79.0541,8200.0
2019-04-23 15:25:00,88.1,88.1,88.0,88.02,9188.0,79.0541,79.0541,78.9644,78.9823,9188.0
2019-04-23 15:30:00,88.01,88.16,87.95,88.16,19623.0,78.9733,79.1079,78.9195,79.1079,19623.0
2019-04-23 15:35:00,88.15,88.2,88.12,88.15,15892.0,79.099,79.1438,79.0721,79.099,15892.0
2019-04-23 15:40:00,88.14,88.22,88.13,88.22,19612.0,79.09,79.1618,79.081,79.1618,19612.0
2019-04-23 15:45:00,88.22,88.22,88.12,88.19,27242.0,79.1618,79.1618,79.0721,79.1349,27242.0
2019-04-23 15:50:00,88.18,88.27,88.16,88.27,35810.0,79.1259,79.2066,79.1079,79.2066,35810.0
2019-04-23 15:55:00,88.28,88.29,88.15,88.19,90301.0,79.2156,79.2246,79.099,79.1349,90301.0
2019-04-24 09:30:00,88.0,88.13,87.8,88.06,22173.0,78.9644,79.081,78.7849,79.0182,22173.0
2019-04-24 09:35:00,88.03,88.15,87.91,88.02,8682.0,78.9913,79.099,78.8836,78.9823,8682.0
2019-04-24 09:40:00,88.07,88.4,88.07,88.34,6333.0,79.0272,79.3233,79.0272,79.2695,6333.0
2019-04-24 09:45:00,88.32,88.33,88.13,88.23,8397.0,79.2515,79.2605,79.081,79.1708,8397.0
2019-04-24 09:50:00,88.2,88.34,88.19,88.33,24371.0,79.1438,79.2695,79.1349,79.2605,24371.0
2019-04-24 09:55:00,88.33,88.61,88.32,88.61,7912.0,79.2605,79.5117,79.2515,79.5117,7912.0
2019-04-24 10:00:00,88.58,88.59,88.36,88.4,12659.0,79.4848,79.4938,79.2874,79.3233,12659.0
2019-04-24 10:05:00,88.4,88.4,88.13,88.21,12199.0,79.3233,79.3233,79.081,79.1528,12199.0
2019-04-24 10:10:00,88.24,88.32,88.21,88.29,6045.0,79.1797,79.2515,79.1528,79.2246,6045.0
2019-04-24 10:15:00,88.26,88.42,88.24,88.35,18902.0,79.1977,79.3412,79.1797,79.2784,18902.0
2019-04-24 10:20:00,88.28,88.31,88.19,88.26,14861.0,79.2156,79.2425,79.1349,79.1977,14861.0
2019-04-24 10:25:00,88.27,88.36,88.26,88.32,14478.0,79.2066,79.2874,79.1977,79.2515,14478.0
2019-04-24 10:30:00,88.36,88.39,88.27,88.37,24636.0,79.2874,79.3143,79.2066,79.2964,24636.0
2019-04-24 10:35:00,88.37,88.47,88.28,88.39,23364.0,79.2964,79.3861,79.2156,79.3143,23364.0
2019-04-24 10:40:00,88.4,88.4,88.16,88.16,3774.0,79.3233,79.3233,79.1079,79.1079,3774.0
2019-04-24 10:45:00,88.15,88.24,88.1,88.1,2901.0,79.099,79.1797,79.0541,79.0541,2901.0
2019-04-24 10:50:00,88.03,88.04,87.95,88.02,3177.0,78.9913,79.0003,78.9195,78.9823,3177.0
2019-04-24 10:55:00,88.03,88.11,88.02,88.07,5396.0,78.9913,79.0631,78.9823,79.0272,5396.0
2019-04-24 11:00:00,88.05,88.14,88.0,88.12,25163.0,79.0092,79.09,78.9644,79.0721,25163.0
2019-04-24 11:05:00,88.12,88.12,87.98,88.05,7695.0,79.0721,79.0721,78.9464,79.0092,7695.0
2019-04-24 11:10:00,88.06,88.1,88.02,88.09,10133.0,79.0182,79.0541,78.9823,79.0451,10133.0
2019-04-24 11:15:00,88.09,88.09,87.99,88.08,38284.0,79.0451,79.0451,78.9554,79.0362,38284.0
2019-04-24 11:20:00,88.08,88.16,88.04,88.05,8789.0,79.0362,79.1079,79.0003,79.0092,8789.0
2019-04-24 11:25:00,88.06,88.06,87.96,87.99,5874.0,79.0182,79.0182,78.9285,78.9554,5874.0
2019-04-24 11:30:00,88.0,88.01,87.9,87.97,10119.0,78.9644,78.9733,78.8746,78.9375,10119.0
2019-04-24 11:35:00,88.0,88.1,87.98,88.1,29659.0,78.9644,79.0541,78.9464,79.0541,29659.0
2019-04-24 11:40:00,88.1,88.17,88.09,88.16,4200.0,79.0541,79.1169,79.0451,79.1079,4200.0
2019-04-24 11:45:00,88.16,88.25,88.07,88.07,50291.0,79.1079,79.1887,79.0272,79.0272,50291.0
2019-04-24 11:50:00,88.07,88.12,88.02,88.07,7310.0,79.0272,79.0721,78.9823,79.0272,7310.0
2019-04-24 11:55:00,88.09,88.14,88.04,88.07,4695.0,79.0451,79.09,79.0003,79.0272,4695.0
2019-04-24 12:00:00,88.06,88.07,88.0,88.05,10151.0,79.0182,79.0272,78.9644,79.0092,10151.0
2019-04-24 12:05:00,88.04,88.1,88.03,88.09,6572.0,79.0003,79.0541,78.9913,79.0451,6572.0
2019-04-24 12:10:00,88.11,88.16,88.11,88.15,6159.0,79.0631,79.1079,79.0631,79.099,6159.0
2019-04-24 12:15:00,88.14,88.2,88.06,88.08,7147.0,79.09,79.1438,79.0182,79.0362,7147.0
2019-04-24 12:20:00,88.08,88.14,88.06,88.12,8632.0,79.0362,79.09,79.0182,79.0721,8632.0
2019-04-24 12:25:00,88.11,88.23,88.11,88.21,6751.0,79.0631,79.1708,79.0631,79.1528,6751.0
2019-04-24 12:30:00,88.2,88.2,88.14,88.16,9250.0,79.1438,79.1438,79.09,79.1079,9250.0
2019-04-24 12:35:00,88.15,88.21,88.09,88.11,7700.0,79.099,79.1528,79.0451,79.0631,7700.0
2019-04-24 12:40:00,88.11,88.12,88.05,88.05,7193.0,79.0631,79.0721,79.0092,79.0092,7193.0
2019-04-24 12:45:00,88.04,88.08,87.98,88.03,9903.0,79.0003,79.0362,78.9464,78.9913,9903.0
2019-04-24 12:50:00,88.03,88.08,88.03,88.03,5750.0,78.9913,79.0362,78.9913,78.9913,5750.0
2019-04-24 12:55:00,88.02,88.02,87.95,87.96,5409.0,78.9823,78.9823,78.9195,78.9285,5409.0
2019-04-24 13:00:00,87.95,87.95,87.71,87.75,34327.0,78.9195,78.9195,78.7041,78.74,34327.0
2019-04-24 13:05:00,87.76,87.76,87.61,87.61,15491.0,78.749,78.749,78.6144,78.6144,15491.0
2019-04-24 13:10:00,87.6,87.61,87.53,87.54,19375.0,78.6054,78.6144,78.5426,78.5516,19375.0
2019-04-24 13:15:00,87.54,87.71,87.54,87.7,12476.0,78.5516,78.7041,78.5516,78.6952,12476.0
2019-04-24 13:20:00,87.7,87.74,87.66,87.72,27411.0,78.6952,78.7311,78.6593,78.7131,27411.0
2019-04-24 13:25:00,87.72,87.73,87.67,87.71,33108.0,78.7131,78.7221,78.6683,78.7041,33108.0
2019-04-24 13:30:00,87.71,87.9,87.67,87.88,23114.0,78.7041,78.8746,78.6683,78.8567,23114.0
2019-04-24 13:35:00,87.88,87.93,87.88,87.88,5681.0,78.8567,78.9016,78.8567,78.8567,5681.0
2019-04-24 13:40:00,87.87,87.91,87.83,87.9,5524.0,78.8477,78.8836,78.8118,78.8746,5524.0
2019-04-24 13:45:00,87.9,87.98,87.9,87.96,6224.0,78.8746,78.9464,78.8746,78.9285,6224.0
2019-04-24 13:50:00,87.96,88.0,87.92,87.99,7297.0,78.9285,78.9644,78.8926,78.9554,7297.0
2019-04-24 13:55:00,87.99,88.07,87.97,87.99,21081.0,78.9554,79.0272,78.9375,78.9554,21081.0
2019-04-24 14:00:00,87.97,88.04,87.92,88.0,11236.0,78.9375,79.0003,78.8926,78.9644,11236.0
2019-04-24 14:05:00,88.01,88.03,87.99,88.01,6216.0,78.9733,78.9913,78.9554,78.9733,6216.0
2019-04-24 14:10:00,88.0,88.03,87.96,87.97,9655.0,78.9644,78.9913,78.9285,78.9375,9655.0
2019-04-24 14:15:00,87.97,88.07,87.96,88.05,6820.0,78.9375,79.0272,78.9285,79.0092,6820.0
2019-04-24 14:20:00,88.06,88.08,87.97,87.99,7403.0,79.0182,79.0362,78.9375,78.9554,7403.0
2019-04-24 14:25:00,87.97,87.98,87.89,87.93,26079.0,78.9375,78.9464,78.8657,78.9016,26079.0
2019-04-24 14:30:00,87.93,88.0,87.9,87.99,7903.0,78.9016,78.9644,78.8746,78.9554,7903.0
2019-04-24 14:35:00,88.01,88.08,87.96,88.02,13035.0,78.9733,79.0362,78.9285,78.9823,13035.0
2019-04-24 14:40:00,88.0,88.0,87.93,87.96,11481.0,78.9644,78.9644,78.9016,78.9285,11481.0
2019-04-24 14:45:00,87.98,88.1,87.98,88.04,19649.0,78.9464,79.0541,78.9464,79.0003,19649.0
2019-04-24 14:50:00,88.05,88.14,88.04,88.11,7529.0,79.0092,79.09,79.0003,79.0631,7529.0
2019-04-24 14:55:00,88.11,88.11,88.02,88.08,12075.0,79.0631,79.0631,78.9823,79.0362,12075.0
2019-04-24 15:00:00,88.09,88.19,88.09,88.13,17840.0,79.0451,79.1349,79.0451,79.081,17840.0
2019-04-24 15:05:00,88.11,88.18,88.11,88.16,3096.0,79.0631,79.1259,79.0631,79.1079,3096.0
2019-04-24 15:10:00,88.15,88.16,88.04,88.04,16156.0,79.099,79.1079,79.0003,79.0003,16156.0
2019-04-24 15:15:00,88.06,88.11,88.05,88.1,8049.0,79.0182,79.0631,79.0092,79.0541,8049.0
2019-04-24 15:20:00,88.1,88.1,87.99,88.01,7690.0,79.0541,79.0541,78.9554,78.9733,7690.0
2019-04-24 15:25:00,88.0,88.08,87.99,88.05,4145.0,78.9644,79.0362,78.9554,79.0092,4145.0
2019-04-24 15:30:00,88.08,88.11,88.02,88.02,10579.0,79.0362,79.0631,78.9823,78.9823,10579.0
2019-04-24 15:35:00,88.01,88.09,87.99,88.04,8243.0,78.9733,79.0451,78.9554,79.0003,8243.0
2019-04-24 15:40:00,88.04,88.1,87.96,88.1,11033.0,79.0003,79.0541,78.9285,79.0541,11033.0
2019-04-24 15:45:00,88.11,88.13,87.96,87.98,13151.0,79.0631,79.081,78.9285,78.9464,13151.0
2019-04-24 15:50:00,87.98,87.98,87.85,87.94,20759.0,78.9464,78.9464,78.8298,78.9105,20759.0
2019-04-24 15:55:00,87.94,87.95,87.77,87.81,118346.0,78.9105,78.9195,78.758,78.7939,118346.0
2019-04-25 09:30:00,87.71,87.83,87.4,87.69,16954.0,78.7041,78.8118,78.426,78.6862,16954.0
2019-04-25 09:35:00,87.76,87.91,87.67,87.73,6664.0,78.749,78.8836,78.6683,78.7221,6664.0
2019-04-25 09:40:00,87.76,87.9,87.38,87.55,8343.0,78.749,78.8746,78.408,78.5606,8343.0
2019-04-25 09:45:00,87.44,87.65,87.37,87.63,10063.0,78.4619,78.6503,78.3991,78.6324,10063.0
2019-04-25 09:50:00,87.63,87.75,87.6,87.66,14369.0,78.6324,78.74,78.6054,78.6593,14369.0
2019-04-25 09:55:00,87.64,87.87,87.61,87.76,24220.0,78.6413,78.8477,78.6144,78.749,24220.0
2019-04-25 10:00:00,87.81,87.99,87.8,87.9,10351.0,78.7939,78.9554,78.7849,78.8746,10351.0
2019-04-25 10:05:00,87.97,88.12,87.94,88.02,41304.0,78.9375,79.0721,78.9105,78.9823,41304.0
2019-04-25 10:10:00,88.0,88.09,87.91,87.99,41737.0,78.9644,79.0451,78.8836,78.9554,41737.0
2019-04-25 10:15:00,87.96,88.09,87.83,87.87,41938.0,78.9285,79.0451,78.8118,78.8477,41938.0
2019-04-25 10:20:00,87.83,87.93,87.79,87.91,23976.0,78.8118,78.9016,78.7759,78.8836,23976.0
2019-04-25 10:25:00,87.89,87.95,87.72,87.72,23664.0,78.8657,78.9195,78.7131,78.7131,23664.0
2019-04-25 10:30:00,87.72,87.72,87.38,87.47,67182.0,78.7131,78.7131,78.408,78.4888,67182.0
2019-04-25 10:35:00,87.47,87.77,87.47,87.69,27229.0,78.4888,78.758,78.4888,78.6862,27229.0
2019-04-25 10:40:00,87.69,87.7,87.5,87.51,16922.0,78.6862,78.6952,78.5157,78.5247,16922.0
2019-04-25 10:45:00,87.56,87.76,87.52,87.76,6764.0,78.5696,78.749,78.5337,78.749,6764.0
2019-04-25 10:50:00,87.78,87.84,87.72,87.73,7400.0,78.767,78.8208,78.7131,78.7221,7400.0
2019-04-25 10:55:00,87.7,88.11,87.7,88.06,21315.0,78.6952,79.0631,78.6952,79.0182,21315.0
2019-04-25 11:00:00,88.05,88.22,88.05,88.19,5770.0,79.0092,79.1618,79.0092,79.1349,5770.0
2019-04-25 11:05:00,88.16,88.2,88.04,88.09,8602.0,79.1079,79.1438,79.0003,79.0451,8602.0
2019-04-25 11:10:00,88.09,88.38,88.08,88.35,9599.0,79.0451,79.3054,79.0362,79.2784,9599.0
2019-04-25 11:15:00,88.3,88.3,88.1,88.29,20342.0,79.2336,79.2336,79.0541,79.2246,20342.0
2019-04-25 11:20:00,88.29,88.38,88.27,88.3,36718.0,79.2246,79.3054,79.2066,79.2336,36718.0
2019-04-25 11:25:00,88.31,88.39,88.2,88.2,17914.0,79.2425,79.3143,79.1438,79.1438,17914.0
2019-04-25 11:30:00,88.25,88.41,88.24,88.41,4332.0,79.1887,79.3323,79.1797,79.3323,4332.0
2019-04-25 11:35:00,88.43,88.53,88.36,88.5,8341.0,79.3502,79.44,79.2874,79.413,8341.0
2019-04-25 11:40:00,88.5,88.55,88.48,88.53,6737.0,79.413,79.4579,79.3951,79.44,6737.0
2019-04-25 11:45:00,88.55,88.6,88.52,88.54,5316.0,79.4579,79.5028,79.431,79.4489,5316.0
2019-04-25 11:50:00,88.56,88.67,88.52,88.59,6968.0,79.4669,79.5656,79.431,79.4938,6968.0
2019-04-25 11:55:00,88.66,88.76,88.62,88.65,6784.0,79.5566,79.6463,79.5207,79.5476,6784.0
2019-04-25 12:00:00,88.64,88.66,88.5,88.53,7236.0,79.5387,79.5566,79.413,79.44,7236.0
2019-04-25 12:05:00,88.56,88.59,88.49,88.51,8113.0,79.4669,79.4938,79.4041,79.422,8113.0
2019-04-25 12:10:00,88.49,88.49,88.38,88.42,12321.0,79.4041,79.4041,79.3054,79.3412,12321.0
2019-04-25 12:15:00,88.4,88.46,88.34,88.36,13141.0,79.3233,79.3771,79.2695,79.2874,13141.0
2019-04-25 12:20:00,88.39,88.41,88.3,88.3,22204.0,79.3143,79.3323,79.2336,79.2336,22204.0
2019-04-25 12:25:00,88.29,88.39,88.27,88.32,17839.0,79.2246,79.3143,79.2066,79.2515,17839.0
2019-04-25 12:30:00,88.33,88.38,88.29,88.33,13814.0,79.2605,79.3054,79.2246,79.2605,13814.0
2019-04-25 12:35:00,88.34,88.34,88.3,88.3,17127.0,79.2695,79.2695,79.2336,79.2336,17127.0
2019-04-25 12:40:00,88.29,88.41,88.29,88.37,24269.0,79.2246,79.3323,79.2246,79.2964,24269.0
2019-04-25 12:45:00,88.36,88.38,88.3,88.35,38429.0,79.2874,79.3054,79.2336,79.2784,38429.0
2019-04-25 12:50:00,88.35,88.49,88.34,88.4,21116.0,79.2784,79.4041,79.2695,79.3233,21116.0
2019-04-25 12:55:00,88.38,88.46,88.36,88.43,8242.0,79.3054,79.3771,79.2874,79.3502,8242.0
2019-04-25 13:00:00,88.45,88.51,88.44,88.45,10827.0,79.3682,79.422,79.3592,79.3682,10827.0
2019-04-25 13:05:00,88.46,88.51,88.44,88.48,12833.0,79.3771,79.422,79.3592,79.3951,12833.0
2019-04-25 13:10:00,88.49,88.5,88.41,88.49,13135.0,79.4041,79.413,79.3323,79.4041,13135.0
2019-04-25 13:15:00,88.49,88.5,88.35,88.38,12359.0,79.4041,79.413,79.2784,79.3054,12359.0
2019-04-25 13:20:00,88.37,88.39,88.32,88.32,18898.0,79.2964,79.3143,79.2515,79.2515,18898.0
2019-04-25 13:25:00,88.32,88.44,88.29,88.4,25618.0,79.2515,79.3592,79.2246,79.3233,25618.0
2019-04-25 13:30:00,88.4,88.41,88.32,88.34,13630.0,79.3233,79.3323,79.2515,79.2695,13630.0
2019-04-25 13:35:00,88.33,88.34,88.26,88.29,9415.0,79.2605,79.2695,79.1977,79.2246,9415.0
2019-04-25 13:40:00,88.3,88.31,88.26,88.29,7755.0,79.2336,79.2425,79.1977,79.2246,7755.0
2019-04-25 13:45:00,88.3,88.31,88.22,88.22,11019.0,79.2336,79.2425,79.1618,79.1618,11019.0
2019-04-25 13:50:00,88.23,88.31,88.22,88.22,9135.0,79.1708,79.2425,79.1618,79.1618,9135.0
2019-04-25 13:55:00,88.22,88.29,88.2,88.28,8193.0,79.1618,79.2246,79.1438,79.2156,8193.0
2019-04-25 14:00:00,88.27,88.36,88.26,88.31,36821.0,79.2066,79.2874,79.1977,79.2425,36821.0
2019-04-25 14:05:00,88.29,88.3,88.23,88.3,21112.0,79.2246,79.2336,79.1708,79.2336,21112.0
2019-04-25 14:10:00,88.31,88.32,88.26,88.27,47456.0,79.2425,79.2515,79.1977,79.2066,47456.0
2019-04-25 14:15:00,88.29,88.38,88.27,88.36,10364.0,79.2246,79.3054,79.2066,79.2874,10364.0
2019-04-25 14:20:00,88.36,88.37,88.23,88.23,15792.0,79.2874,79.2964,79.1708,79.1708,15792.0
2019-04-25 14:25:00,88.24,88.27,88.21,88.22,11842.0,79.1797,79.2066,79.1528,79.1618,11842.0
2019-04-25 14:30:00,88.22,88.23,88.12,88.16,13786.0,79.1618,79.1708,79.0721,79.1079,13786.0
2019-04-25 14:35:00,88.16,88.22,88.09,88.2,12819.0,79.1079,79.1618,79.0451,79.1438,12819.0
2019-04-25 14:40:00,88.19,88.28,88.18,88.22,13611.0,79.1349,79.2156,79.1259,79.1618,13611.0
2019-04-25 14:45:00,88.23,88.24,88.17,88.17,8856.0,79.1708,79.1797,79.1169,79.1169,8856.0
2019-04-25 14:50:00,88.18,88.26,88.18,88.19,14556.0,79.1259,79.1977,79.1259,79.1349,14556.0
2019-04-25 14:55:00,88.21,88.23,88.16,88.19,16967.0,79.1528,79.1708,79.1079,79.1349,16967.0
2019-04-25 15:00:00,88.17,88.19,88.12,88.12,35662.0,79.1169,79.1349,79.0721,79.0721,35662.0
2019-04-25 15:05:00,88.12,88.12,88.02,88.03,17145.0,79.0721,79.0721,78.9823,78.9913,17145.0
2019-04-25 15:10:00,88.04,88.05,87.88,87.92,31186.0,79.0003,79.0092,78.8567,78.8926,31186.0
2019-04-25 15:15:00,87.89,88.03,87.89,88.0,34142.0,78.8657,78.9913,78.8657,78.9644,34142.0
2019-04-25 15:20:00,88.01,88.11,87.98,88.11,20714.0,78.9733,79.0631,78.9464,79.0631,20714.0
2019-04-25 15:25:00,88.11,88.31,88.11,88.3,44267.0,79.0631,79.2425,79.0631,79.2336,44267.0
2019-04-25 15:30:00,88.3,88.34,88.22,88.26,43804.0,79.2336,79.2695,79.1618,79.1977,43804.0
2019-04-25 15:35:00,88.27,88.31,88.23,88.29,49411.0,79.2066,79.2425,79.1708,79.2246,49411.0
2019-04-25 15:40:00,88.3,88.33,88.22,88.29,32033.0,79.2336,79.2605,79.1618,79.2246,32033.0
2019-04-25 15:45:00,88.27,88.37,88.19,88.21,45152.0,79.2066,79.2964,79.1349,79.1528,45152.0
2019-04-25 15:50:00,88.23,88.27,88.1,88.1,49992.0,79.1708,79.2066,79.0541,79.0541,49992.0
2019-04-25 15:55:00,88.12,88.19,88.05,88.07,81901.0,79.0721,79.1349,79.0092,79.0272,81901.0
2019-04-26 09:30:00,90.7,93.45,90.7,92.3,159177.0,81.3871,83.8548,81.3871,82.8229,159177.0
2019-04-26 09:35:00,92.43,92.8,92.05,92.28,112663.0,82.9395,83.2715,82.5985,82.8049,112663.0
2019-04-26 09:40:00,92.23,92.28,91.6,91.68,108047.0,82.76,82.8049,82.1947,82.2665,108047.0
2019-04-26 09:45:00,91.7,92.57,91.7,92.38,66227.0,82.2845,83.0651,82.2845,82.8946,66227.0
2019-04-26 09:50:00,92.44,93.09,92.41,92.63,173520.0,82.9485,83.5317,82.9216,83.119,173520.0
2019-04-26 09:55:00,92.67,92.69,90.94,91.22,216399.0,83.1549,83.1728,81.6025,81.8538,216399.0
2019-04-26 10:00:00,91.24,92.0,91.13,91.63,124214.0,81.8717,82.5537,81.773,82.2217,124214.0
2019-04-26 10:05:00,91.65,91.69,91.19,91.44,92463.0,82.2396,82.2755,81.8268,82.0512,92463.0
2019-04-26 10:10:00,91.41,91.67,91.37,91.54,44995.0,82.0242,82.2575,81.9883,82.1409,44995.0
2019-04-26 10:15:00,91.54,91.85,91.43,91.79,33287.0,82.1409,82.4191,82.0422,82.3652,33287.0
2019-04-26 10:20:00,91.79,92.26,91.71,92.26,57218.0,82.3652,82.787,82.2934,82.787,57218.0
2019-04-26 10:25:00,92.27,92.48,92.13,92.39,51742.0,82.7959,82.9844,82.6703,82.9036,51742.0
2019-04-26 10:30:00,92.39,92.61,92.2,92.36,63863.0,82.9036,83.101,82.7331,82.8767,63863.0
2019-04-26 10:35:00,92.39,92.84,92.38,92.55,35230.0,82.9036,83.3074,82.8946,83.0472,35230.0
2019-04-26 10:40:00,92.53,92.67,92.46,92.66,37487.0,83.0292,83.1549,82.9664,83.1459,37487.0
2019-04-26 10:45:00,92.66,92.71,92.63,92.65,33315.0,83.1459,83.1908,83.119,83.1369,33315.0
2019-04-26 10:50:00,92.7,92.71,92.33,92.5,48509.0,83.1818,83.1908,82.8498,83.0023,48509.0
2019-04-26 10:55:00,92.52,92.56,92.44,92.56,16475.0,83.0203,83.0562,82.9485,83.0562,16475.0
2019-04-26 11:00:00,92.56,92.66,92.36,92.36,58918.0,83.0562,83.1459,82.8767,82.8767,58918.0
2019-04-26 11:05:00,92.36,92.52,92.28,92.5,22921.0,82.8767,83.0203,82.8049,83.0023,22921.0
2019-04-26 11:10:00,92.48,92.66,92.44,92.66,26131.0,82.9844,83.1459,82.9485,83.1459,26131.0
2019-04-26 11:15:00,92.66,92.83,92.64,92.72,23874.0,83.1459,83.2984,83.1279,83.1997,23874.0
2019-04-26 11:20:00,92.71,92.79,92.7,92.78,16091.0,83.1908,83.2625,83.1818,83.2536,16091.0
2019-04-26 11:25:00,92.8,93.02,92.8,92.98,39698.0,83.2715,83.4689,83.2715,83.433,39698.0
2019-04-26 11:30:00,92.98,93.16,92.94,93.16,34500.0,83.433,83.5946,83.3971,83.5946,34500.0
2019-04-26 11:35:00,93.17,93.36,93.16,93.25,35433.0,83.6035,83.774,83.5946,83.6753,35433.0
2019-04-26 11:40:00,93.24,93.43,93.22,93.41,22770.0,83.6663,83.8368,83.6484,83.8189,22770.0
2019-04-26 11:45:00,93.43,93.6,93.37,93.37,35960.0,83.8368,83.9894,83.783,83.783,35960.0
2019-04-26 11:50:00,93.39,93.41,93.22,93.33,16843.0,83.8009,83.8189,83.6484,83.7471,16843.0
2019-04-26 11:55:00,93.32,93.37,92.89,92.93,37712.0,83.7381,83.783,83.3523,83.3882,37712.0
2019-04-26 12:00:00,92.93,93.06,92.86,93.06,37135.0,83.3882,83.5048,83.3254,83.5048,37135.0
2019-04-26 12:05:00,93.05,93.2,93.05,93.19,19543.0,83.4959,83.6304,83.4959,83.6215,19543.0
2019-04-26 12:10:00,93.2,93.4,93.16,93.32,17760.0,83.6304,83.8099,83.5946,83.7381,17760.0
2019-04-26 12:15:00,93.33,93.36,93.23,93.23,15796.0,83.7471,83.774,83.6574,83.6574,15796.0
2019-04-26 12:20:00,93.25,93.32,93.03,93.16,27067.0,83.6753,83.7381,83.4779,83.5946,27067.0
2019-04-26 12:25:00,93.2,93.2,93.01,93.08,24312.0,83.6304,83.6304,83.46,83.5228,24312.0
2019-04-26 12:30:00,93.06,93.1,92.93,93.03,26971.0,83.5048,83.5407,83.3882,83.4779,26971.0
2019-04-26 12:35:00,93.01,93.14,92.93,92.97,27352.0,83.46,83.5766,83.3882,83.4241,27352.0
2019-04-26 12:40:00,92.95,93.04,92.86,92.97,36107.0,83.4061,83.4869,83.3254,83.4241,36107.0
2019-04-26 12:45:00,92.98,93.04,92.95,93.0,34056.0,83.433,83.4869,83.4061,83.451,34056.0
2019-04-26 12:50:00,92.97,93.09,92.95,93.03,15298.0,83.4241,83.5317,83.4061,83.4779,15298.0
2019-04-26 12:55:00,93.02,93.28,93.02,93.24,12693.0,83.4689,83.7022,83.4689,83.6663,12693.0
2019-04-26 13:00:00,93.26,93.27,93.16,93.26,11189.0,83.6843,83.6933,83.5946,83.6843,11189.0
2019-04-26 13:05:00,93.26,93.27,93.1,93.21,19897.0,83.6843,83.6933,83.5407,83.6394,19897.0
2019-04-26 13:10:00,93.22,93.32,93.12,93.13,19638.0,83.6484,83.7381,83.5587,83.5676,19638.0
2019-04-26 13:15:00,93.12,93.24,93.09,93.24,23292.0,83.5587,83.6663,83.5317,83.6663,23292.0
2019-04-26 13:20:00,93.24,93.38,93.21,93.36,20724.0,83.6663,83.792,83.6394,83.774,20724.0
2019-04-26 13:25:00,93.35,93.39,93.27,93.32,16397.0,83.765,83.8009,83.6933,83.7381,16397.0
2019-04-26 13:30:00,93.3,93.4,93.27,93.38,38328.0,83.7202,83.8099,83.6933,83.792,38328.0
2019-04-26 13:35:00,93.38,93.51,93.34,93.5,34105.0,83.792,83.9086,83.7561,83.8996,34105.0
2019-04-26 13:40:00,93.51,93.56,93.41,93.56,27061.0,83.9086,83.9535,83.8189,83.9535,27061.0
2019-04-26 13:45:00,93.57,93.65,93.54,93.54,16936.0,83.9625,84.0342,83.9355,83.9355,16936.0
2019-04-26 13:50:00,93.56,93.63,93.47,93.56,21755.0,83.9535,84.0163,83.8727,83.9535,21755.0
2019-04-26 13:55:00,93.56,93.59,93.48,93.5,34829.0,83.9535,83.9804,83.8817,83.8996,34829.0
2019-04-26 14:00:00,93.5,93.51,93.25,93.37,35377.0,83.8996,83.9086,83.6753,83.783,35377.0
2019-04-26 14:05:00,93.37,93.55,93.37,93.55,24424.0,83.783,83.9445,83.783,83.9445,24424.0
2019-04-26 14:10:00,93.57,93.61,93.49,93.54,17636.0,83.9625,83.9984,83.8907,83.9355,17636.0
2019-04-26 14:15:00,93.55,93.65,93.52,93.6,17118.0,83.9445,84.0342,83.9176,83.9894,17118.0
2019-04-26 14:20:00,93.61,93.75,93.57,93.61,27020.0,83.9984,84.124,83.9625,83.9984,27020.0
2019-04-26 14:25:00,93.67,93.87,93.65,93.82,21249.0,84.0522,84.2317,84.0342,84.1868,21249.0
2019-04-26 14:30:00,93.85,93.85,93.55,93.68,54683.0,84.2137,84.2137,83.9445,84.0612,54683.0
2019-04-26 14:35:00,93.67,93.76,93.64,93.69,25980.0,84.0522,84.1329,84.0253,84.0701,25980.0
2019-04-26 14:40:00,93.69,93.79,93.68,93.71,18067.0,84.0701,84.1599,84.0612,84.0881,18067.0
2019-04-26 14:45:00,93.74,93.78,93.61,93.71,24619.0,84.115,84.1509,83.9984,84.0881,24619.0
2019-04-26 14:50:00,93.69,93.77,93.65,93.67,24510.0,84.0701,84.1419,84.0342,84.0522,24510.0
2019-04-26 14:55:00,93.67,93.85,93.66,93.8,20355.0,84.0522,84.2137,84.0432,84.1688,20355.0
2019-04-26 15:00:00,93.81,94.06,93.75,94.02,54484.0,84.1778,84.4021,84.124,84.3663,54484.0
2019-04-26 15:05:00,94.04,94.12,93.95,94.04,40602.0,84.3842,84.456,84.3034,84.3842,40602.0
2019-04-26 15:10:00,94.05,94.1,93.98,94.07,38580.0,84.3932,84.438,84.3304,84.4111,38580.0
2019-04-26 15:15:00,94.07,94.14,93.96,93.99,42879.0,84.4111,84.4739,84.3124,84.3393,42879.0
2019-04-26 15:20:00,93.99,94.02,93.81,93.87,40186.0,84.3393,84.3663,84.1778,84.2317,40186.0
2019-04-26 15:25:00,93.87,94.01,93.82,93.97,46338.0,84.2317,84.3573,84.1868,84.3214,46338.0
2019-04-26 15:30:00,93.97,94.0,93.86,94.0,44140.0,84.3214,84.3483,84.2227,84.3483,44140.0
2019-04-26 15:35:00,93.98,94.05,93.96,93.99,40849.0,84.3304,84.3932,84.3124,84.3393,40849.0
2019-04-26 15:40:00,94.0,94.05,93.87,93.95,45730.0,84.3483,84.3932,84.2317,84.3034,45730.0
2019-04-26 15:45:00,93.96,94.0,93.75,93.87,65017.0,84.3124,84.3483,84.124,84.2317,65017.0
2019-04-26 15:50:00,93.86,93.9,93.76,93.84,79725.0,84.2227,84.2586,84.1329,84.2047,79725.0
2019-04-26 15:55:00,93.83,93.9,93.7,93.73,192406.0,84.1958,84.2586,84.0791,84.106,192406.0
2019-04-29 09:30:00,93.85,94.12,93.63,94.02,51181.0,84.2137,84.456,84.0163,84.3663,51181.0
2019-04-29 09:35:00,93.98,94.38,93.88,94.33,38189.0,84.3304,84.6893,84.2406,84.6444,38189.0
2019-04-29 09:40:00,94.3,94.36,93.92,94.21,60201.0,84.6175,84.6713,84.2765,84.5367,60201.0
2019-04-29 09:45:00,94.24,94.38,94.05,94.11,23353.0,84.5637,84.6893,84.3932,84.447,23353.0
2019-04-29 09:50:00,94.03,94.07,93.94,94.01,26516.0,84.3752,84.4111,84.2945,84.3573,26516.0
2019-04-29 09:55:00,94.0,94.11,93.87,93.87,37924.0,84.3483,84.447,84.2317,84.2317,37924.0
2019-04-29 10:00:00,93.87,94.15,93.87,94.02,27910.0,84.2317,84.4829,84.2317,84.3663,27910.0
2019-04-29 10:05:00,94.0,94.0,93.53,93.64,21140.0,84.3483,84.3483,83.9266,84.0253,21140.0
2019-04-29 10:10:00,93.63,93.63,93.21,93.26,35742.0,84.0163,84.0163,83.6394,83.6843,35742.0
2019-04-29 10:15:00,93.26,93.34,93.2,93.34,27559.0,83.6843,83.7561,83.6304,83.7561,27559.0
2019-04-29 10:20:00,93.35,93.43,93.14,93.24,48158.0,83.765,83.8368,83.5766,83.6663,48158.0
2019-04-29 10:25:00,93.25,93.33,93.04,93.14,26834.0,83.6753,83.7471,83.4869,83.5766,26834.0
2019-04-29 10:30:00,93.13,93.37,93.04,93.04,26051.0,83.5676,83.783,83.4869,83.4869,26051.0
2019-04-29 10:35:00,93.04,93.2,92.95,92.98,48813.0,83.4869,83.6304,83.4061,83.433,48813.0
2019-04-29 10:40:00,92.98,93.02,92.84,93.0,48350.0,83.433,83.4689,83.3074,83.451,48350.0
2019-04-29 10:45:00,93.0,93.08,92.88,93.05,47897.0,83.451,83.5228,83.3433,83.4959,47897.0
2019-04-29 10:50:00,93.05,93.2,93.0,93.17,29673.0,83.4959,83.6304,83.451,83.6035,29673.0
2019-04-29 10:55:00,93.17,93.24,93.04,93.09,10793.0,83.6035,83.6663,83.4869,83.5317,10793.0
2019-04-29 11:00:00,93.07,93.08,92.95,93.08,47517.0,83.5138,83.5228,83.4061,83.5228,47517.0
2019-04-29 11:05:00,93.08,93.19,92.99,93.18,14787.0,83.5228,83.6215,83.442,83.6125,14787.0
2019-04-29 11:10:00,93.19,93.24,93.05,93.13,14222.0,83.6215,83.6663,83.4959,83.5676,14222.0
2019-04-29 11:15:00,93.11,93.18,93.08,93.15,11246.0,83.5497,83.6125,83.5228,83.5856,11246.0
2019-04-29 11:20:00,93.12,93.16,93.07,93.08,14732.0,83.5587,83.5946,83.5138,83.5228,14732.0
2019-04-29 11:25:00,93.06,93.15,93.0,93.03,21362.0,83.5048,83.5856,83.451,83.4779,21362.0
2019-04-29 11:30:00,92.97,92.99,92.93,92.97,13154.0,83.4241,83.442,83.3882,83.4241,13154.0
2019-04-29 11:35:00,92.99,92.99,92.89,92.95,9410.0,83.442,83.442,83.3523,83.4061,9410.0
2019-04-29 11:40:00,92.93,93.03,92.92,92.99,14354.0,83.3882,83.4779,83.3792,83.442,14354.0
2019-04-29 11:45:00,93.0,93.09,92.94,93.07,12430.0,83.451,83.5317,83.3971,83.5138,12430.0
2019-04-29 11:50:00,93.06,93.14,93.02,93.14,15352.0,83.5048,83.5766,83.4689,83.5766,15352.0
2019-04-29 11:55:00,93.13,93.13,93.05,93.06,19452.0,83.5676,83.5676,83.4959,83.5048,19452.0
2019-04-29 12:00:00,93.05,93.05,92.89,93.05,16073.0,83.4959,83.4959,83.3523,83.4959,16073.0
2019-04-29 12:05:00,93.07,93.26,93.06,93.25,14324.0,83.5138,83.6843,83.5048,83.6753,14324.0
2019-04-29 12:10:00,93.26,93.41,93.26,93.37,19070.0,83.6843,83.8189,83.6843,83.783,19070.0
2019-04-29 12:15:00,93.38,93.38,93.28,93.34,7165.0,83.792,83.792,83.7022,83.7561,7165.0
2019-04-29 12:20:00,93.33,93.35,93.27,93.29,6347.0,83.7471,83.765,83.6933,83.7112,6347.0
2019-04-29 12:25:00,93.3,93.35,93.28,93.33,4943.0,83.7202,83.765,83.7022,83.7471,4943.0
2019-04-29 12:30:00,93.34,93.41,93.3,93.4,24446.0,83.7561,83.8189,83.7202,83.8099,24446.0
2019-04-29 12:35:00,93.4,93.43,93.36,93.36,20326.0,83.8099,83.8368,83.774,83.774,20326.0
2019-04-29 12:40:00,93.39,93.39,93.22,93.23,8879.0,83.8009,83.8009,83.6484,83.6574,8879.0
2019-04-29 12:45:00,93.21,93.35,93.21,93.35,8083.0,83.6394,83.765,83.6394,83.765,8083.0
2019-04-29 12:50:00,93.34,93.34,93.27,93.3,10097.0,83.7561,83.7561,83.6933,83.7202,10097.0
2019-04-29 12:55:00,93.3,93.38,93.3,93.35,10911.0,83.7202,83.792,83.7202,83.765,10911.0
2019-04-29 13:00:00,93.34,93.41,93.33,93.35,8443.0,83.7561,83.8189,83.7471,83.765,8443.0
2019-04-29 13:05:00,93.35,93.38,93.3,93.38,7487.0,83.765,83.792,83.7202,83.792,7487.0
2019-04-29 13:10:00,93.39,93.41,93.27,93.31,7792.0,83.8009,83.8189,83.6933,83.7292,7792.0
2019-04-29 13:15:00,93.33,93.33,93.26,93.29,11319.0,83.7471,83.7471,83.6843,83.7112,11319.0
2019-04-29 13:20:00,93.31,93.38,93.27,93.31,17900.0,83.7292,83.792,83.6933,83.7292,17900.0
2019-04-29 13:25:00,93.32,93.35,93.27,93.32,8599.0,83.7381,83.765,83.6933,83.7381,8599.0
2019-04-29 13:30:00,93.32,93.37,93.28,93.3,8708.0,83.7381,83.783,83.7022,83.7202,8708.0
2019-04-29 13:35:00,93.29,93.36,93.22,93.22,9736.0,83.7112,83.774,83.6484,83.6484,9736.0
2019-04-29 13:40:00,93.23,93.25,93.14,93.23,17056.0,83.6574,83.6753,83.5766,83.6574,17056.0
2019-04-29 13:45:00,93.23,93.29,93.2,93.24,11129.0,83.6574,83.7112,83.6304,83.6663,11129.0
2019-04-29 13:50:00,93.25,93.3,93.17,93.17,9900.0,83.6753,83.7202,83.6035,83.6035,9900.0
2019-04-29 13:55:00,93.17,93.2,93.09,93.1,9032.0,83.6035,83.6304,83.5317,83.5407,9032.0
2019-04-29 14:00:00,93.11,93.16,93.05,93.07,21980.0,83.5497,83.5946,83.4959,83.5138,21980.0
2019-04-29 14:05:00,93.07,93.12,93.04,93.09,8890.0,83.5138,83.5587,83.4869,83.5317,8890.0
2019-04-29 14:10:00,93.11,93.13,93.07,93.11,9695.0,83.5497,83.5676,83.5138,83.5497,9695.0
2019-04-29 14:15:00,93.11,93.15,93.08,93.14,13241.0,83.5497,83.5856,83.5228,83.5766,13241.0
2019-04-29 14:20:00,93.16,93.2,93.11,93.19,18235.0,83.5946,83.6304,83.5497,83.6215,18235.0
2019-04-29 14:25:00,93.19,93.2,93.04,93.06,14904.0,83.6215,83.6304,83.4869,83.5048,14904.0
2019-04-29 14:30:00,93.03,93.05,92.87,92.89,16491.0,83.4779,83.4959,83.3343,83.3523,16491.0
2019-04-29 14:35:00,92.88,92.93,92.81,92.81,10781.0,83.3433,83.3882,83.2805,83.2805,10781.0
2019-04-29 14:40:00,92.82,92.85,92.79,92.8,16613.0,83.2895,83.3164,83.2625,83.2715,16613.0
2019-04-29 14:45:00,92.8,92.84,92.71,92.76,12330.0,83.2715,83.3074,83.1908,83.2356,12330.0
2019-04-29 14:50:00,92.76,92.77,92.64,92.65,11717.0,83.2356,83.2446,83.1279,83.1369,11717.0
2019-04-29 14:55:00,92.64,92.67,92.53,92.58,37128.0,83.1279,83.1549,83.0292,83.0741,37128.0
2019-04-29 15:00:00,92.59,92.71,92.58,92.68,42934.0,83.0831,83.1908,83.0741,83.1638,42934.0
2019-04-29 15:05:00,92.68,92.74,92.63,92.73,17473.0,83.1638,83.2177,83.119,83.2087,17473.0
2019-04-29 15:10:00,92.75,92.8,92.72,92.75,21248.0,83.2267,83.2715,83.1997,83.2267,21248.0
2019-04-29 15:15:00,92.75,92.78,92.71,92.74,15977.0,83.2267,83.2536,83.1908,83.2177,15977.0
2019-04-29 15:20:00,92.73,92.83,92.63,92.78,61794.0,83.2087,83.2984,83.119,83.2536,61794.0
2019-04-29 15:25:00,92.79,92.8,92.72,92.73,19703.0,83.2625,83.2715,83.1997,83.2087,19703.0
2019-04-29 15:30:00,92.72,92.75,92.59,92.6,38816.0,83.1997,83.2267,83.0831,83.0921,38816.0
2019-04-29 15:35:00,92.61,92.68,92.57,92.6,46474.0,83.101,83.1638,83.0651,83.0921,46474.0
2019-04-29 15:40:00,92.6,92.69,92.56,92.6,36068.0,83.0921,83.1728,83.0562,83.0921,36068.0
2019-04-29 15:45:00,92.59,92.6,92.43,92.54,55713.0,83.0831,83.0921,82.9395,83.0382,55713.0
2019-04-29 15:50:00,92.53,92.53,92.28,92.35,99582.0,83.0292,83.0292,82.8049,82.8677,99582.0
2019-04-29 15:55:00,92.36,92.54,92.36,92.39,136909.0,82.8767,83.0382,82.8767,82.9036,136909.0
2019-04-30 09:30:00,93.02,93.21,92.51,93.12,36456.0,83.4689,83.6394,83.0113,83.5587,36456.0
2019-04-30 09:35:00,93.11,93.26,92.88,92.89,24625.0,83.5497,83.6843,83.3433,83.3523,24625.0
2019-04-30 09:40:00,92.91,93.04,92.67,92.67,19674.0,83.3702,83.4869,83.1549,83.1549,19674.0
2019-04-30 09:45:00,92.68,92.69,92.38,92.5,13989.0,83.1638,83.1728,82.8946,83.0023,13989.0
2019-04-30 09:50:00,92.54,92.57,92.25,92.29,19101.0,83.0382,83.0651,82.778,82.8139,19101.0
2019-04-30 09:55:00,92.27,92.28,92.09,92.22,34722.0,82.7959,82.8049,82.6344,82.7511,34722.0
2019-04-30 10:00:00,92.23,92.25,92.01,92.1,13732.0,82.76,82.778,82.5626,82.6434,13732.0
2019-04-30 10:05:00,92.09,92.21,92.07,92.18,13762.0,82.6344,82.7421,82.6165,82.7152,13762.0
2019-04-30 10:10:00,92.18,92.23,92.04,92.09,12971.0,82.7152,82.76,82.5896,82.6344,12971.0
2019-04-30 10:15:00,92.06,92.24,92.06,92.17,6508.0,82.6075,82.769,82.6075,82.7062,6508.0
2019-04-30 10:20:00,92.15,92.24,92.11,92.2,10495.0,82.6883,82.769,82.6524,82.7331,10495.0
2019-04-30 10:25:00,92.22,92.29,92.21,92.23,19129.0,82.7511,82.8139,82.7421,82.76,19129.0
2019-04-30 10:30:00,92.23,92.4,92.23,92.35,24874.0,82.76,82.9126,82.76,82.8677,24874.0
2019-04-30 10:35:00,92.33,92.42,92.29,92.29,11436.0,82.8498,82.9305,82.8139,82.8139,11436.0
2019-04-30 10:40:00,92.25,92.32,92.22,92.22,3270.0,82.778,82.8408,82.7511,82.7511,3270.0
2019-04-30 10:45:00,92.23,92.33,92.22,92.26,12451.0,82.76,82.8498,82.7511,82.787,12451.0
2019-04-30 10:50:00,92.25,92.25,92.12,92.15,11833.0,82.778,82.778,82.6613,82.6883,11833.0
2019-04-30 10:55:00,92.16,92.2,92.12,92.17,6675.0,82.6972,82.7331,82.6613,82.7062,6675.0
2019-04-30 11:00:00,92.14,92.14,91.67,91.71,33914.0,82.6793,82.6793,82.2575,82.2934,33914.0
2019-04-30 11:05:00,91.71,91.76,91.58,91.66,13282.0,82.2934,82.3383,82.1768,82.2486,13282.0
2019-04-30 11:10:00,91.66,91.81,91.62,91.81,12560.0,82.2486,82.3832,82.2127,82.3832,12560.0
2019-04-30 11:15:00,91.83,91.95,91.78,91.87,9182.0,82.4011,82.5088,82.3563,82.437,9182.0
2019-04-30 11:20:00,91.87,92.07,91.86,92.01,8722.0,82.437,82.6165,82.428,82.5626,8722.0
2019-04-30 11:25:00,91.98,92.02,91.85,91.89,16793.0,82.5357,82.5716,82.4191,82.455,16793.0
2019-04-30 11:30:00,91.88,91.88,91.74,91.77,15158.0,82.446,82.446,82.3204,82.3473,15158.0
2019-04-30 11:35:00,91.76,91.97,91.69,91.9,13617.0,82.3383,82.5267,82.2755,82.4639,13617.0
2019-04-30 11:40:00,91.91,92.03,91.9,92.02,15839.0,82.4729,82.5806,82.4639,82.5716,15839.0
2019-04-30 11:45:00,92.02,92.02,91.89,91.98,16240.0,82.5716,82.5716,82.455,82.5357,16240.0
2019-04-30 11:50:00,91.98,92.05,91.95,92.01,16723.0,82.5357,82.5985,82.5088,82.5626,16723.0
2019-04-30 11:55:00,92.02,92.13,92.02,92.09,11711.0,82.5716,82.6703,82.5716,82.6344,11711.0
2019-04-30 12:00:00,92.09,92.12,92.0,92.01,6415.0,82.6344,82.6613,82.5537,82.5626,6415.0
2019-04-30 12:05:00,92.02,92.16,92.01,92.13,5741.0,82.5716,82.6972,82.5626,82.6703,5741.0
2019-04-30 12:10:00,92.14,92.25,92.14,92.19,5302.0,82.6793,82.778,82.6793,82.7242,5302.0
2019-04-30 12:15:00,92.17,92.27,92.16,92.21,6545.0,82.7062,82.7959,82.6972,82.7421,6545.0
2019-04-30 12:20:00,92.22,92.24,92.17,92.2,3510.0,82.7511,82.769,82.7062,82.7331,3510.0
2019-04-30 12:25:00,92.21,92.24,92.12,92.12,11954.0,82.7421,82.769,82.6613,82.6613,11954.0
2019-04-30 12:30:00,92.14,92.21,92.12,92.18,4484.0,82.6793,82.7421,82.6613,82.7152,4484.0
2019-04-30 12:35:00,92.19,92.23,92.16,92.22,7771.0,82.7242,82.76,82.6972,82.7511,7771.0
2019-04-30 12:40:00,92.23,92.34,92.22,92.33,17168.0,82.76,82.8588,82.7511,82.8498,17168.0
2019-04-30 12:45:00,92.32,92.32,92.13,92.13,13139.0,82.8408,82.8408,82.6703,82.6703,13139.0
2019-04-30 12:50:00,92.14,92.19,92.08,92.17,6285.0,82.6793,82.7242,82.6254,82.7062,6285.0
2019-04-30 12:55:00,92.18,92.21,92.11,92.15,7633.0,82.7152,82.7421,82.6524,82.6883,7633.0
2019-04-30 13:00:00,92.17,92.29,92.17,92.28,4412.0,82.7062,82.8139,82.7062,82.8049,4412.0
2019-04-30 13:05:00,92.26,92.31,92.24,92.3,6038.0,82.787,82.8318,82.769,82.8229,6038.0
2019-04-30 13:10:00,92.31,92.32,92.21,92.22,3060.0,82.8318,82.8408,82.7421,82.7511,3060.0
2019-04-30 13:15:00,92.23,92.27,92.21,92.24,9248.0,82.76,82.7959,82.7421,82.769,9248.0
2019-04-30 13:20:00,92.23,92.27,92.23,92.26,4111.0,82.76,82.7959,82.76,82.787,4111.0
2019-04-30 13:25:00,92.25,92.27,92.23,92.27,5904.0,82.778,82.7959,82.76,82.7959,5904.0
2019-04-30 13:30:00,92.26,92.35,92.22,92.34,7195.0,82.787,82.8677,82.7511,82.8588,7195.0
2019-04-30 13:35:00,92.35,92.41,92.32,92.36,6199.0,82.8677,82.9216,82.8408,82.8767,6199.0
2019-04-30 13:40:00,92.35,92.44,92.33,92.44,9087.0,82.8677,82.9485,82.8498,82.9485,9087.0
2019-04-30 13:45:00,92.47,92.47,92.35,92.45,10238.0,82.9754,82.9754,82.8677,82.9575,10238.0
2019-04-30 13:50:00,92.47,92.47,92.33,92.34,8729.0,82.9754,82.9754,82.8498,82.8588,8729.0
2019-04-30 13:55:00,92.35,92.45,92.32,92.4,10835.0,82.8677,82.9575,82.8408,82.9126,10835.0
2019-04-30 14:00:00,92.44,92.46,92.32,92.39,6892.0,82.9485,82.9664,82.8408,82.9036,6892.0
2019-04-30 14:05:00,92.39,92.4,92.3,92.31,6163.0,82.9036,82.9126,82.8229,82.8318,6163.0
2019-04-30 14:10:00,92.28,92.38,92.28,92.31,13037.0,82.8049,82.8946,82.8049,82.8318,13037.0
2019-04-30 14:15:00,92.31,92.38,92.3,92.37,4883.0,82.8318,82.8946,82.8229,82.8857,4883.0
2019-04-30 14:20:00,92.38,92.4,92.35,92.36,4645.0,82.8946,82.9126,82.8677,82.8767,4645.0
2019-04-30 14:25:00,92.35,92.36,92.31,92.36,5018.0,82.8677,82.8767,82.8318,82.8767,5018.0
2019-04-30 14:30:00,92.34,92.35,92.28,92.31,19668.0,82.8588,82.8677,82.8049,82.8318,19668.0
2019-04-30 14:35:00,92.3,92.41,92.3,92.4,10180.0,82.8229,82.9216,82.8229,82.9126,10180.0
2019-04-30 14:40:00,92.4,92.47,92.35,92.43,24523.0,82.9126,82.9754,82.8677,82.9395,24523.0
2019-04-30 14:45:00,92.43,92.52,92.42,92.52,8243.0,82.9395,83.0203,82.9305,83.0203,8243.0
2019-04-30 14:50:00,92.48,92.49,92.42,92.45,6017.0,82.9844,82.9933,82.9305,82.9575,6017.0
2019-04-30 14:55:00,92.44,92.48,92.42,92.46,12458.0,82.9485,82.9844,82.9305,82.9664,12458.0
2019-04-30 15:00:00,92.44,92.51,92.44,92.5,16787.0,82.9485,83.0113,82.9485,83.0023,16787.0
2019-04-30 15:05:00,92.5,92.57,92.45,92.53,8443.0,83.0023,83.0651,82.9575,83.0292,8443.0
2019-04-30 15:10:00,92.54,92.54,92.37,92.4,22596.0,83.0382,83.0382,82.8857,82.9126,22596.0
2019-04-30 15:15:00,92.4,92.46,92.35,92.39,25970.0,82.9126,82.9664,82.8677,82.9036,25970.0
2019-04-30 15:20:00,92.4,92.5,92.4,92.44,18907.0,82.9126,83.0023,82.9126,82.9485,18907.0
2019-04-30 15:25:00,92.44,92.44,92.35,92.37,12455.0,82.9485,82.9485,82.8677,82.8857,12455.0
2019-04-30 15:30:00,92.35,92.44,92.32,92.44,22324.0,82.8677,82.9485,82.8408,82.9485,22324.0
2019-04-30 15:35:00,92.44,92.47,92.38,92.42,18657.0,82.9485,82.9754,82.8946,82.9305,18657.0
2019-04-30 15:40:00,92.42,92.46,92.4,92.42,29258.0,82.9305,82.9664,82.9126,82.9305,29258.0
2019-04-30 15:45:00,92.43,92.54,92.42,92.52,42870.0,82.9395,83.0382,82.9305,83.0203,42870.0
2019-04-30 15:50:00,92.52,92.7,92.52,92.69,85892.0,83.0203,83.1818,83.0203,83.1728,85892.0
2019-04-30 15:55:00,92.69,92.99,92.67,92.82,242722.0,83.1728,83.442,83.1549,83.2895,242722.0
2019-05-01 09:30:00,92.56,92.94,92.56,92.94,26579.0,83.0562,83.3971,83.0562,83.3971,26579.0
2019-05-01 09:35:00,92.9,93.19,92.87,93.17,6599.0,83.3613,83.6215,83.3343,83.6035,6599.0
2019-05-01 09:40:00,93.15,93.26,93.04,93.26,17123.0,83.5856,83.6843,83.4869,83.6843,17123.0
2019-05-01 09:45:00,93.23,93.37,93.21,93.31,16001.0,83.6574,83.783,83.6394,83.7292,16001.0
2019-05-01 09:50:00,93.32,93.44,93.1,93.1,21155.0,83.7381,83.8458,83.5407,83.5407,21155.0
2019-05-01 09:55:00,93.05,93.23,93.04,93.11,27196.0,83.4959,83.6574,83.4869,83.5497,27196.0
2019-05-01 10:00:00,93.08,93.15,92.97,93.01,29783.0,83.5228,83.5856,83.4241,83.46,29783.0
2019-05-01 10:05:00,93.0,93.06,92.95,92.98,19598.0,83.451,83.5048,83.4061,83.433,19598.0
2019-05-01 10:10:00,93.02,93.06,92.96,93.01,5637.0,83.4689,83.5048,83.4151,83.46,5637.0
2019-05-01 10:15:00,92.99,93.01,92.93,92.98,11226.0,83.442,83.46,83.3882,83.433,11226.0
2019-05-01 10:20:00,93.0,93.03,92.87,92.91,15069.0,83.451,83.4779,83.3343,83.3702,15069.0
2019-05-01 10:25:00,92.91,92.91,92.72,92.73,17618.0,83.3702,83.3702,83.1997,83.2087,17618.0
2019-05-01 10:30:00,92.72,92.78,92.63,92.72,20743.0,83.1997,83.2536,83.119,83.1997,20743.0
2019-05-01 10:35:00,92.73,92.83,92.69,92.8,13908.0,83.2087,83.2984,83.1728,83.2715,13908.0
2019-05-01 10:40:00,92.81,92.84,92.74,92.79,8700.0,83.2805,83.3074,83.2177,83.2625,8700.0
2019-05-01 10:45:00,92.79,92.83,92.77,92.79,4386.0,83.2625,83.2984,83.2446,83.2625,4386.0
2019-05-01 10:50:00,92.8,92.85,92.75,92.78,14074.0,83.2715,83.3164,83.2267,83.2536,14074.0
2019-05-01 10:55:00,92.78,92.85,92.77,92.81,12208.0,83.2536,83.3164,83.2446,83.2805,12208.0
2019-05-01 11:00:00,92.78,92.87,92.69,92.84,7178.0,83.2536,83.3343,83.1728,83.3074,7178.0
2019-05-01 11:05:00,92.85,92.85,92.77,92.78,4076.0,83.3164,83.3164,83.2446,83.2536,4076.0
2019-05-01 11:10:00,92.77,92.82,92.74,92.77,8388.0,83.2446,83.2895,83.2177,83.2446,8388.0
2019-05-01 11:15:00,92.76,92.79,92.69,92.75,16645.0,83.2356,83.2625,83.1728,83.2267,16645.0
2019-05-01 11:20:00,92.78,92.78,92.65,92.68,30879.0,83.2536,83.2536,83.1369,83.1638,30879.0
2019-05-01 11:25:00,92.66,92.72,92.63,92.68,27567.0,83.1459,83.1997,83.119,83.1638,27567.0
2019-05-01 11:30:00,92.68,92.82,92.66,92.75,11422.0,83.1638,83.2895,83.1459,83.2267,11422.0
2019-05-01 11:35:00,92.76,92.83,92.74,92.75,21785.0,83.2356,83.2984,83.2177,83.2267,21785.0
2019-05-01 11:40:00,92.76,92.81,92.74,92.76,9613.0,83.2356,83.2805,83.2177,83.2356,9613.0
2019-05-01 11:45:00,92.75,92.82,92.73,92.81,6646.0,83.2267,83.2895,83.2087,83.2805,6646.0
2019-05-01 11:50:00,92.82,92.82,92.75,92.77,2320.0,83.2895,83.2895,83.2267,83.2446,2320.0
2019-05-01 11:55:00,92.77,92.8,92.75,92.75,5658.0,83.2446,83.2715,83.2267,83.2267,5658.0
2019-05-01 12:00:00,92.75,92.75,92.68,92.69,15202.0,83.2267,83.2267,83.1638,83.1728,15202.0
2019-05-01 12:05:00,92.66,92.66,92.56,92.56,31748.0,83.1459,83.1459,83.0562,83.0562,31748.0
2019-05-01 12:10:00,92.56,92.58,92.48,92.52,20143.0,83.0562,83.0741,82.9844,83.0203,20143.0
2019-05-01 12:15:00,92.51,92.56,92.48,92.48,16302.0,83.0113,83.0562,82.9844,82.9844,16302.0
2019-05-01 12:20:00,92.48,92.51,92.36,92.38,12612.0,82.9844,83.0113,82.8767,82.8946,12612.0
2019-05-01 12:25:00,92.34,92.36,92.24,92.35,27388.0,82.8588,82.8767,82.769,82.8677,27388.0
2019-05-01 12:30:00,92.36,92.45,92.33,92.45,18112.0,82.8767,82.9575,82.8498,82.9575,18112.0
2019-05-01 12:35:00,92.43,92.52,92.41,92.48,10371.0,82.9395,83.0203,82.9216,82.9844,10371.0
2019-05-01 12:40:00,92.48,92.5,92.29,92.35,20555.0,82.9844,83.0023,82.8139,82.8677,20555.0
2019-05-01 12:45:00,92.36,92.41,92.35,92.38,11697.0,82.8767,82.9216,82.8677,82.8946,11697.0
2019-05-01 12:50:00,92.37,92.53,92.35,92.53,7195.0,82.8857,83.0292,82.8677,83.0292,7195.0
2019-05-01 12:55:00,92.51,92.63,92.51,92.62,4690.0,83.0113,83.119,83.0113,83.11,4690.0
2019-05-01 13:00:00,92.63,92.8,92.59,92.6,9579.0,83.119,83.2715,83.0831,83.0921,9579.0
2019-05-01 13:05:00,92.58,92.67,92.58,92.63,8297.0,83.0741,83.1549,83.0741,83.119,8297.0
2019-05-01 13:10:00,92.63,92.71,92.55,92.71,8563.0,83.119,83.1908,83.0472,83.1908,8563.0
2019-05-01 13:15:00,92.69,92.69,92.63,92.67,3000.0,83.1728,83.1728,83.119,83.1549,3000.0
2019-05-01 13:20:00,92.7,92.73,92.66,92.68,4441.0,83.1818,83.2087,83.1459,83.1638,4441.0
2019-05-01 13:25:00,92.68,92.77,92.68,92.75,3316.0,83.1638,83.2446,83.1638,83.2267,3316.0
2019-05-01 13:30:00,92.76,92.79,92.75,92.76,5082.0,83.2356,83.2625,83.2267,83.2356,5082.0
2019-05-01 13:35:00,92.77,92.83,92.74,92.79,6200.0,83.2446,83.2984,83.2177,83.2625,6200.0
2019-05-01 13:40:00,92.81,92.85,92.75,92.84,6057.0,83.2805,83.3164,83.2267,83.3074,6057.0
2019-05-01 13:45:00,92.83,92.87,92.8,92.83,6311.0,83.2984,83.3343,83.2715,83.2984,6311.0
2019-05-01 13:50:00,92.82,92.91,92.81,92.91,8787.0,83.2895,83.3702,83.2805,83.3702,8787.0
2019-05-01 13:55:00,92.91,93.11,92.82,93.04,29691.0,83.3702,83.5497,83.2895,83.4869,29691.0
2019-05-01 14:00:00,93.07,93.07,92.72,92.92,35214.0,83.5138,83.5138,83.1997,83.3792,35214.0
2019-05-01 14:05:00,92.91,92.94,92.83,92.85,10918.0,83.3702,83.3971,83.2984,83.3164,10918.0
2019-05-01 14:10:00,92.87,92.93,92.83,92.87,16949.0,83.3343,83.3882,83.2984,83.3343,16949.0
2019-05-01 14:15:00,92.88,92.97,92.83,92.95,12615.0,83.3433,83.4241,83.2984,83.4061,12615.0
2019-05-01 14:20:00,92.98,93.14,92.94,93.13,13928.0,83.433,83.5766,83.3971,83.5676,13928.0
2019-05-01 14:25:00,93.14,93.28,93.13,93.15,8935.0,83.5766,83.7022,83.5676,83.5856,8935.0
2019-05-01 14:30:00,93.15,93.2,93.03,93.18,19616.0,83.5856,83.6304,83.4779,83.6125,19616.0
2019-05-01 14:35:00,93.16,93.47,93.14,93.33,26328.0,83.5946,83.8727,83.5766,83.7471,26328.0
2019-05-01 14:40:00,93.27,93.49,93.27,93.4,31307.0,83.6933,83.8907,83.6933,83.8099,31307.0
2019-05-01 14:45:00,93.44,93.44,93.26,93.27,8522.0,83.8458,83.8458,83.6843,83.6933,8522.0
2019-05-01 14:50:00,93.25,93.41,93.23,93.37,11426.0,83.6753,83.8189,83.6574,83.783,11426.0
2019-05-01 14:55:00,93.36,93.36,93.19,93.25,9620.0,83.774,83.774,83.6215,83.6753,9620.0
2019-05-01 15:00:00,93.22,93.29,93.12,93.26,13966.0,83.6484,83.7112,83.5587,83.6843,13966.0
2019-05-01 15:05:00,93.3,93.43,93.25,93.36,14340.0,83.7202,83.8368,83.6753,83.774,14340.0
2019-05-01 15:10:00,93.36,93.4,93.3,93.39,11313.0,83.774,83.8099,83.7202,83.8009,11313.0
2019-05-01 15:15:00,93.36,93.42,93.31,93.42,14944.0,83.774,83.8279,83.7292,83.8279,14944.0
2019-05-01 15:20:00,93.41,93.41,93.26,93.29,22015.0,83.8189,83.8189,83.6843,83.7112,22015.0
2019-05-01 15:25:00,93.28,93.39,93.25,93.31,39819.0,83.7022,83.8009,83.6753,83.7292,39819.0
2019-05-01 15:30:00,93.29,93.47,93.27,93.3,69231.0,83.7112,83.8727,83.6933,83.7202,69231.0
2019-05-01 15:35:00,93.28,93.36,93.16,93.17,71602.0,83.7022,83.774,83.5946,83.6035,71602.0
2019-05-01 15:40:00,93.17,93.18,93.02,93.06,30461.0,83.6035,83.6125,83.4689,83.5048,30461.0
2019-05-01 15:45:00,93.05,93.05,92.61,92.62,56030.0,83.4959,83.4959,83.101,83.11,56030.0
2019-05-01 15:50:00,92.62,92.65,92.48,92.48,82026.0,83.11,83.1369,82.9844,82.9844,82026.0
2019-05-01 15:55:00,92.5,92.61,92.48,92.6,191891.0,83.0023,83.101,82.9844,83.0921,191891.0
2019-05-02 09:30:00,92.66,92.73,92.39,92.66,18617.0,83.1459,83.2087,82.9036,83.1459,18617.0
2019-05-02 09:35:00,92.61,92.89,92.57,92.67,15545.0,83.101,83.3523,83.0651,83.1549,15545.0
2019-05-02 09:40:00,92.64,92.94,92.64,92.94,2235.0,83.1279,83.3971,83.1279,83.3971,2235.0
2019-05-02 09:45:00,92.85,92.85,92.72,92.83,5943.0,83.3164,83.3164,83.1997,83.2984,5943.0
2019-05-02 09:50:00,92.81,93.03,92.79,93.03,6870.0,83.2805,83.4779,83.2625,83.4779,6870.0
2019-05-02 09:55:00,93.03,93.18,92.99,93.11,8703.0,83.4779,83.6125,83.442,83.5497,8703.0
2019-05-02 10:00:00,93.08,93.26,93.08,93.11,10878.0,83.5228,83.6843,83.5228,83.5497,10878.0
2019-05-02 10:05:00,93.12,93.2,93.04,93.15,8468.0,83.5587,83.6304,83.4869,83.5856,8468.0
2019-05-02 10:10:00,93.12,93.17,93.05,93.12,5325.0,83.5587,83.6035,83.4959,83.5587,5325.0
2019-05-02 10:15:00,93.13,93.21,93.06,93.1,14333.0,83.5676,83.6394,83.5048,83.5407,14333.0
2019-05-02 10:20:00,93.12,93.16,93.01,93.1,28103.0,83.5587,83.5946,83.46,83.5407,28103.0
2019-05-02 10:25:00,93.1,93.19,93.07,93.07,19575.0,83.5407,83.6215,83.5138,83.5138,19575.0
2019-05-02 10:30:00,93.09,93.13,93.01,93.04,12887.0,83.5317,83.5676,83.46,83.4869,12887.0
2019-05-02 10:35:00,93.05,93.08,92.89,92.93,11678.0,83.4959,83.5228,83.3523,83.3882,11678.0
2019-05-02 10:40:00,92.94,92.94,92.83,92.93,6944.0,83.3971,83.3971,83.2984,83.3882,6944.0
2019-05-02 10:45:00,92.93,92.95,92.77,92.88,10726.0,83.3882,83.4061,83.2446,83.3433,10726.0
2019-05-02 10:50:00,92.87,92.91,92.79,92.8,13294.0,83.3343,83.3702,83.2625,83.2715,13294.0
2019-05-02 10:55:00,92.8,92.83,92.54,92.56,28968.0,83.2715,83.2984,83.0382,83.0562,28968.0
2019-05-02 11:00:00,92.55,92.69,92.53,92.66,37381.0,83.0472,83.1728,83.0292,83.1459,37381.0
2019-05-02 11:05:00,92.66,92.89,92.63,92.89,5158.0,83.1459,83.3523,83.119,83.3523,5158.0
2019-05-02 11:10:00,92.87,92.87,92.75,92.78,6705.0,83.3343,83.3343,83.2267,83.2536,6705.0
2019-05-02 11:15:00,92.77,92.77,92.48,92.51,10243.0,83.2446,83.2446,82.9844,83.0113,10243.0
2019-05-02 11:20:00,92.51,92.55,92.42,92.45,32636.0,83.0113,83.0472,82.9305,82.9575,32636.0
2019-05-02 11:25:00,92.45,92.54,92.45,92.51,30082.0,82.9575,83.0382,82.9575,83.0113,30082.0
2019-05-02 11:30:00,92.52,92.61,92.48,92.54,16528.0,83.0203,83.101,82.9844,83.0382,16528.0
2019-05-02 11:35:00,92.52,92.65,92.48,92.54,12606.0,83.0203,83.1369,82.9844,83.0382,12606.0
2019-05-02 11:40:00,92.52,92.59,92.29,92.3,34169.0,83.0203,83.0831,82.8139,82.8229,34169.0
2019-05-02 11:45:00,92.25,92.45,92.15,92.44,27100.0,82.778,82.9575,82.6883,82.9485,27100.0
2019-05-02 11:50:00,92.42,92.42,92.32,92.37,14900.0,82.9305,82.9305,82.8408,82.8857,14900.0
2019-05-02 11:55:00,92.37,92.58,92.34,92.58,10919.0,82.8857,83.0741,82.8588,83.0741,10919.0
2019-05-02 12:00:00,92.57,92.59,92.44,92.54,8868.0,83.0651,83.0831,82.9485,83.0382,8868.0
2019-05-02 12:05:00,92.55,92.65,92.55,92.62,13453.0,83.0472,83.1369,83.0472,83.11,13453.0
2019-05-02 12:10:00,92.64,92.66,92.5,92.5,5188.0,83.1279,83.1459,83.0023,83.0023,5188.0
2019-05-02 12:15:00,92.5,92.59,92.48,92.51,9977.0,83.0023,83.0831,82.9844,83.0113,9977.0
2019-05-02 12:20:00,92.54,92.65,92.53,92.63,7047.0,83.0382,83.1369,83.0292,83.119,7047.0
2019-05-02 12:25:00,92.65,92.69,92.52,92.6,8249.0,83.1369,83.1728,83.0203,83.0921,8249.0
2019-05-02 12:30:00,92.63,92.67,92.55,92.67,10690.0,83.119,83.1549,83.0472,83.1549,10690.0
2019-05-02 12:35:00,92.66,92.87,92.65,92.87,32739.0,83.1459,83.3343,83.1369,83.3343,32739.0
2019-05-02 12:40:00,92.88,92.97,92.81,92.81,19843.0,83.3433,83.4241,83.2805,83.2805,19843.0
2019-05-02 12:45:00,92.81,92.95,92.79,92.94,5344.0,83.2805,83.4061,83.2625,83.3971,5344.0
2019-05-02 12:50:00,92.92,93.03,92.87,93.01,10454.0,83.3792,83.4779,83.3343,83.46,10454.0
2019-05-02 12:55:00,92.98,93.01,92.93,92.99,5966.0,83.433,83.46,83.3882,83.442,5966.0
2019-05-02 13:00:00,92.97,93.0,92.79,92.79,10049.0,83.4241,83.451,83.2625,83.2625,10049.0
2019-05-02 13:05:00,92.8,92.99,92.8,92.99,5149.0,83.2715,83.442,83.2715,83.442,5149.0
2019-05-02 13:10:00,93.0,93.05,92.97,93.01,10274.0,83.451,83.4959,83.4241,83.46,10274.0
2019-05-02 13:15:00,93.0,93.06,92.99,93.0,7387.0,83.451,83.5048,83.442,83.451,7387.0
2019-05-02 13:20:00,93.01,93.17,93.01,93.15,6331.0,83.46,83.6035,83.46,83.5856,6331.0
2019-05-02 13:25:00,93.13,93.17,93.03,93.08,4421.0,83.5676,83.6035,83.4779,83.5228,4421.0
2019-05-02 13:30:00,93.07,93.09,92.94,92.98,7941.0,83.5138,83.5317,83.3971,83.433,7941.0
2019-05-02 13:35:00,93.01,93.12,92.98,93.09,4201.0,83.46,83.5587,83.433,83.5317,4201.0
2019-05-02 13:40:00,93.12,93.16,92.98,92.98,8306.0,83.5587,83.5946,83.433,83.433,8306.0
2019-05-02 13:45:00,93.0,93.03,92.9,92.9,4977.0,83.451,83.4779,83.3613,83.3613,4977.0
2019-05-02 13:50:00,92.94,93.04,92.87,92.89,24012.0,83.3971,83.4869,83.3343,83.3523,24012.0
2019-05-02 13:55:00,92.86,92.89,92.69,92.73,7012.0,83.3254,83.3523,83.1728,83.2087,7012.0
2019-05-02 14:00:00,92.72,92.79,92.61,92.74,10547.0,83.1997,83.2625,83.101,83.2177,10547.0
2019-05-02 14:05:00,92.72,92.75,92.66,92.66,7154.0,83.1997,83.2267,83.1459,83.1459,7154.0
2019-05-02 14:10:00,92.69,92.81,92.69,92.79,5915.0,83.1728,83.2805,83.1728,83.2625,5915.0
2019-05-02 14:15:00,92.79,92.87,92.76,92.79,8206.0,83.2625,83.3343,83.2356,83.2625,8206.0
2019-05-02 14:20:00,92.78,92.86,92.75,92.83,9346.0,83.2536,83.3254,83.2267,83.2984,9346.0
2019-05-02 14:25:00,92.85,92.85,92.66,92.66,7577.0,83.3164,83.3164,83.1459,83.1459,7577.0
2019-05-02 14:30:00,92.65,92.82,92.65,92.77,9525.0,83.1369,83.2895,83.1369,83.2446,9525.0
2019-05-02 14:35:00,92.77,92.87,92.75,92.82,6150.0,83.2446,83.3343,83.2267,83.2895,6150.0
2019-05-02 14:40:00,92.81,92.81,92.74,92.77,12123.0,83.2805,83.2805,83.2177,83.2446,12123.0
2019-05-02 14:45:00,92.79,92.82,92.64,92.68,23785.0,83.2625,83.2895,83.1279,83.1638,23785.0
2019-05-02 14:50:00,92.66,92.74,92.56,92.67,9543.0,83.1459,83.2177,83.0562,83.1549,9543.0
2019-05-02 14:55:00,92.71,92.73,92.63,92.64,7080.0,83.1908,83.2087,83.119,83.1279,7080.0
2019-05-02 15:00:00,92.63,92.7,92.6,92.66,9623.0,83.119,83.1818,83.0921,83.1459,9623.0
2019-05-02 15:05:00,92.67,92.71,92.63,92.65,7224.0,83.1549,83.1908,83.119,83.1369,7224.0
2019-05-02 15:10:00,92.68,92.72,92.66,92.7,5723.0,83.1638,83.1997,83.1459,83.1818,5723.0
2019-05-02 15:15:00,92.7,92.74,92.65,92.65,6940.0,83.1818,83.2177,83.1369,83.1369,6940.0
2019-05-02 15:20:00,92.65,92.75,92.65,92.75,29211.0,83.1369,83.2267,83.1369,83.2267,29211.0
2019-05-02 15:25:00,92.74,92.79,92.69,92.75,14145.0,83.2177,83.2625,83.1728,83.2267,14145.0
2019-05-02 15:30:00,92.73,92.88,92.69,92.7,16733.0,83.2087,83.3433,83.1728,83.1818,16733.0
2019-05-02 15:35:00,92.72,92.85,92.71,92.81,22927.0,83.1997,83.3164,83.1908,83.2805,22927.0
2019-05-02 15:40:00,92.79,92.81,92.69,92.76,22195.0,83.2625,83.2805,83.1728,83.2356,22195.0
2019-05-02 15:45:00,92.77,92.84,92.68,92.82,31174.0,83.2446,83.3074,83.1638,83.2895,31174.0
2019-05-02 15:50:00,92.82,92.91,92.74,92.88,57104.0,83.2895,83.3702,83.2177,83.3433,57104.0
2019-05-02 15:55:00,92.88,92.95,92.82,92.94,103068.0,83.3433,83.4061,83.2895,83.3971,103068.0
2019-05-03 09:30:00,93.22,93.77,93.22,93.77,35120.0,83.6484,84.1419,83.6484,84.1419,35120.0
2019-05-03 09:35:00,93.65,93.72,93.5,93.62,9355.0,84.0342,84.0971,83.8996,84.0073,9355.0
2019-05-03 09:40:00,93.64,93.67,93.5,93.5,5748.0,84.0253,84.0522,83.8996,83.8996,5748.0
2019-05-03 09:45:00,93.48,93.5,93.24,93.31,18662.0,83.8817,83.8996,83.6663,83.7292,18662.0
2019-05-03 09:50:00,93.33,93.52,93.33,93.49,10489.0,83.7471,83.9176,83.7471,83.8907,10489.0
2019-05-03 09:55:00,93.49,93.63,93.48,93.59,17471.0,83.8907,84.0163,83.8817,83.9804,17471.0
2019-05-03 10:00:00,93.59,93.59,93.25,93.29,10867.0,83.9804,83.9804,83.6753,83.7112,10867.0
2019-05-03 10:05:00,93.31,93.48,93.3,93.37,8847.0,83.7292,83.8817,83.7202,83.783,8847.0
2019-05-03 10:10:00,93.34,93.38,93.12,93.2,8210.0,83.7561,83.792,83.5587,83.6304,8210.0
2019-05-03 10:15:00,93.23,93.31,93.18,93.23,7207.0,83.6574,83.7292,83.6125,83.6574,7207.0
2019-05-03 10:20:00,93.23,93.34,93.17,93.26,12212.0,83.6574,83.7561,83.6035,83.6843,12212.0
2019-05-03 10:25:00,93.27,93.34,93.24,93.31,4815.0,83.6933,83.7561,83.6663,83.7292,4815.0
2019-05-03 10:30:00,93.33,93.55,93.32,93.53,11733.0,83.7471,83.9445,83.7381,83.9266,11733.0
2019-05-03 10:35:00,93.52,93.52,93.39,93.41,6520.0,83.9176,83.9176,83.8009,83.8189,6520.0
2019-05-03 10:40:00,93.42,93.52,93.41,93.47,4916.0,83.8279,83.9176,83.8189,83.8727,4916.0
2019-05-03 10:45:00,93.43,93.53,93.38,93.4,8094.0,83.8368,83.9266,83.792,83.8099,8094.0
2019-05-03 10:50:00,93.38,93.49,93.37,93.43,8326.0,83.792,83.8907,83.783,83.8368,8326.0
2019-05-03 10:55:00,93.44,93.53,93.44,93.5,6006.0,83.8458,83.9266,83.8458,83.8996,6006.0
2019-05-03 11:00:00,93.5,93.62,93.47,93.54,25435.0,83.8996,84.0073,83.8727,83.9355,25435.0
2019-05-03 11:05:00,93.56,93.58,93.46,93.48,29151.0,83.9535,83.9714,83.8638,83.8817,29151.0
2019-05-03 11:10:00,93.5,93.6,93.49,93.59,8162.0,83.8996,83.9894,83.8907,83.9804,8162.0
2019-05-03 11:15:00,93.58,93.63,93.49,93.51,8644.0,83.9714,84.0163,83.8907,83.9086,8644.0
2019-05-03 11:20:00,93.49,93.58,93.48,93.58,6361.0,83.8907,83.9714,83.8817,83.9714,6361.0
2019-05-03 11:25:00,93.59,93.63,93.51,93.58,5433.0,83.9804,84.0163,83.9086,83.9714,5433.0
2019-05-03 11:30:00,93.61,93.65,93.52,93.52,19547.0,83.9984,84.0342,83.9176,83.9176,19547.0
2019-05-03 11:35:00,93.52,93.7,93.52,93.69,34110.0,83.9176,84.0791,83.9176,84.0701,34110.0
2019-05-03 11:40:00,93.7,93.79,93.64,93.66,24738.0,84.0791,84.1599,84.0253,84.0432,24738.0
2019-05-03 11:45:00,93.66,93.74,93.64,93.64,17773.0,84.0432,84.115,84.0253,84.0253,17773.0
2019-05-03 11:50:00,93.63,93.78,93.63,93.78,20014.0,84.0163,84.1509,84.0163,84.1509,20014.0
2019-05-03 11:55:00,93.78,93.86,93.75,93.76,30939.0,84.1509,84.2227,84.124,84.1329,30939.0
2019-05-03 12:00:00,93.75,93.84,93.73,93.84,22298.0,84.124,84.2047,84.106,84.2047,22298.0
2019-05-03 12:05:00,93.84,93.96,93.82,93.94,26332.0,84.2047,84.3124,84.1868,84.2945,26332.0
2019-05-03 12:10:00,93.9,93.9,93.82,93.82,2950.0,84.2586,84.2586,84.1868,84.1868,2950.0
2019-05-03 12:15:00,93.82,93.89,93.81,93.85,9174.0,84.1868,84.2496,84.1778,84.2137,9174.0
2019-05-03 12:20:00,93.85,93.94,93.82,93.92,6889.0,84.2137,84.2945,84.1868,84.2765,6889.0
2019-05-03 12:25:00,93.93,94.0,93.93,93.97,8349.0,84.2855,84.3483,84.2855,84.3214,8349.0
2019-05-03 12:30:00,93.99,94.03,93.9,93.91,15414.0,84.3393,84.3752,84.2586,84.2675,15414.0
2019-05-03 12:35:00,93.9,93.92,93.83,93.85,8216.0,84.2586,84.2765,84.1958,84.2137,8216.0
2019-05-03 12:40:00,93.86,93.98,93.82,93.98,10392.0,84.2227,84.3304,84.1868,84.3304,10392.0
2019-05-03 12:45:00,93.99,94.04,93.97,94.03,6937.0,84.3393,84.3842,84.3214,84.3752,6937.0
2019-05-03 12:50:00,94.03,94.03,93.97,94.0,9200.0,84.3752,84.3752,84.3214,84.3483,9200.0
2019-05-03 12:55:00,94.0,94.02,93.98,93.98,12485.0,84.3483,84.3663,84.3304,84.3304,12485.0
2019-05-03 13:00:00,94.0,94.11,93.99,94.03,14302.0,84.3483,84.447,84.3393,84.3752,14302.0
2019-05-03 13:05:00,94.03,94.11,94.03,94.1,6912.0,84.3752,84.447,84.3752,84.438,6912.0
2019-05-03 13:10:00,94.09,94.18,94.09,94.11,7303.0,84.4291,84.5098,84.4291,84.447,7303.0
2019-05-03 13:15:00,94.11,94.2,94.1,94.19,10168.0,84.447,84.5278,84.438,84.5188,10168.0
2019-05-03 13:20:00,94.19,94.23,94.13,94.13,10646.0,84.5188,84.5547,84.465,84.465,10646.0
2019-05-03 13:25:00,94.13,94.14,94.09,94.12,6050.0,84.465,84.4739,84.4291,84.456,6050.0
2019-05-03 13:30:00,94.1,94.1,93.93,93.98,13354.0,84.438,84.438,84.2855,84.3304,13354.0
2019-05-03 13:35:00,93.96,94.04,93.94,94.04,8691.0,84.3124,84.3842,84.2945,84.3842,8691.0
2019-05-03 13:40:00,94.04,94.09,94.0,94.04,6027.0,84.3842,84.4291,84.3483,84.3842,6027.0
2019-05-03 13:45:00,94.03,94.04,93.99,94.03,5492.0,84.3752,84.3842,84.3393,84.3752,5492.0
2019-05-03 13:50:00,94.02,94.06,93.97,94.03,12669.0,84.3663,84.4021,84.3214,84.3752,12669.0
2019-05-03 13:55:00,94.02,94.02,93.92,93.94,6263.0,84.3663,84.3663,84.2765,84.2945,6263.0
2019-05-03 14:00:00,93.94,93.99,93.94,93.96,8600.0,84.2945,84.3393,84.2945,84.3124,8600.0
2019-05-03 14:05:00,93.98,94.09,93.97,94.03,14737.0,84.3304,84.4291,84.3214,84.3752,14737.0
2019-05-03 14:10:00,94.03,94.09,94.03,94.08,7980.0,84.3752,84.4291,84.3752,84.4201,7980.0
2019-05-03 14:15:00,94.06,94.11,94.03,94.07,12255.0,84.4021,84.447,84.3752,84.4111,12255.0
2019-05-03 14:20:00,94.08,94.17,94.08,94.14,6772.0,84.4201,84.5009,84.4201,84.4739,6772.0
2019-05-03 14:25:00,94.15,94.24,94.13,94.13,7327.0,84.4829,84.5637,84.465,84.465,7327.0
2019-05-03 14:30:00,94.13,94.13,94.09,94.12,8222.0,84.465,84.465,84.4291,84.456,8222.0
2019-05-03 14:35:00,94.09,94.09,94.03,94.08,25396.0,84.4291,84.4291,84.3752,84.4201,25396.0
2019-05-03 14:40:00,94.08,94.14,94.05,94.14,11950.0,84.4201,84.4739,84.3932,84.4739,11950.0
2019-05-03 14:45:00,94.12,94.19,94.11,94.18,11161.0,84.456,84.5188,84.447,84.5098,11161.0
2019-05-03 14:50:00,94.18,94.24,94.17,94.19,11682.0,84.5098,84.5637,84.5009,84.5188,11682.0
2019-05-03 14:55:00,94.18,94.2,94.13,94.17,7343.0,84.5098,84.5278,84.465,84.5009,7343.0
2019-05-03 15:00:00,94.15,94.2,94.13,94.15,7014.0,84.4829,84.5278,84.465,84.4829,7014.0
2019-05-03 15:05:00,94.14,94.2,94.14,94.17,3925.0,84.4739,84.5278,84.4739,84.5009,3925.0
2019-05-03 15:10:00,94.16,94.17,94.11,94.17,14071.0,84.4919,84.5009,84.447,84.5009,14071.0
2019-05-03 15:15:00,94.16,94.21,94.11,94.11,10183.0,84.4919,84.5367,84.447,84.447,10183.0
2019-05-03 15:20:00,94.11,94.16,94.1,94.16,18047.0,84.447,84.4919,84.438,84.4919,18047.0
2019-05-03 15:25:00,94.15,94.23,94.14,94.2,16206.0,84.4829,84.5547,84.4739,84.5278,16206.0
2019-05-03 15:30:00,94.19,94.25,94.18,94.25,19119.0,84.5188,84.5726,84.5098,84.5726,19119.0
2019-05-03 15:35:00,94.26,94.26,94.17,94.19,17016.0,84.5816,84.5816,84.5009,84.5188,17016.0
2019-05-03 15:40:00,94.19,94.19,94.11,94.15,32939.0,84.5188,84.5188,84.447,84.4829,32939.0
2019-05-03 15:45:00,94.15,94.19,94.14,94.18,44228.0,84.4829,84.5188,84.4739,84.5098,44228.0
2019-05-03 15:50:00,94.19,94.27,94.18,94.25,55275.0,84.5188,84.5906,84.5098,84.5726,55275.0
2019-05-03 15:55:00,94.27,94.3,94.18,94.25,109453.0,84.5906,84.6175,84.5098,84.5726,109453.0
2019-05-06 09:30:00,92.05,92.3,91.88,92.23,50375.0,82.5985,82.8229,82.446,82.76,50375.0
2019-05-06 09:35:00,92.23,92.38,91.98,92.37,13538.0,82.76,82.8946,82.5357,82.8857,13538.0
2019-05-06 09:40:00,92.34,92.42,92.09,92.2,19920.0,82.8588,82.9305,82.6344,82.7331,19920.0
2019-05-06 09:45:00,92.23,92.31,92.11,92.11,56414.0,82.76,82.8318,82.6524,82.6524,56414.0
2019-05-06 09:50:00,92.11,92.2,91.97,92.06,46789.0,82.6524,82.7331,82.5267,82.6075,46789.0
2019-05-06 09:55:00,92.13,92.57,92.11,92.57,17213.0,82.6703,83.0651,82.6524,83.0651,17213.0
2019-05-06 10:00:00,92.54,92.61,92.43,92.57,23494.0,83.0382,83.101,82.9395,83.0651,23494.0
2019-05-06 10:05:00,92.55,92.79,92.55,92.76,17221.0,83.0472,83.2625,83.0472,83.2356,17221.0
2019-05-06 10:10:00,92.75,92.97,92.71,92.88,23895.0,83.2267,83.4241,83.1908,83.3433,23895.0
2019-05-06 10:15:00,92.89,93.01,92.85,93.01,17956.0,83.3523,83.46,83.3164,83.46,17956.0
2019-05-06 10:20:00,93.04,93.14,92.95,92.97,12002.0,83.4869,83.5766,83.4061,83.4241,12002.0
2019-05-06 10:25:00,93.0,93.08,92.86,93.01,10300.0,83.451,83.5228,83.3254,83.46,10300.0
2019-05-06 10:30:00,93.03,93.05,92.97,93.02,18917.0,83.4779,83.4959,83.4241,83.4689,18917.0
2019-05-06 10:35:00,93.03,93.37,93.02,93.25,25485.0,83.4779,83.783,83.4689,83.6753,25485.0
2019-05-06 10:40:00,93.3,93.36,93.14,93.14,16836.0,83.7202,83.774,83.5766,83.5766,16836.0
2019-05-06 10:45:00,93.16,93.24,93.05,93.22,16223.0,83.5946,83.6663,83.4959,83.6484,16223.0
2019-05-06 10:50:00,93.24,93.42,93.22,93.22,58024.0,83.6663,83.8279,83.6484,83.6484,58024.0
2019-05-06 10:55:00,93.2,93.4,93.2,93.4,10865.0,83.6304,83.8099,83.6304,83.8099,10865.0
2019-05-06 11:00:00,93.37,93.38,93.24,93.33,9891.0,83.783,83.792,83.6663,83.7471,9891.0
2019-05-06 11:05:00,93.35,93.41,93.27,93.4,11072.0,83.765,83.8189,83.6933,83.8099,11072.0
2019-05-06 11:10:00,93.42,93.46,93.32,93.45,6998.0,83.8279,83.8638,83.7381,83.8548,6998.0
2019-05-06 11:15:00,93.45,93.78,93.42,93.73,22412.0,83.8548,84.1509,83.8279,84.106,22412.0
2019-05-06 11:20:00,93.75,93.91,93.74,93.91,15173.0,84.124,84.2675,84.115,84.2675,15173.0
2019-05-06 11:25:00,93.89,94.08,93.86,94.06,23919.0,84.2496,84.4201,84.2227,84.4021,23919.0
2019-05-06 11:30:00,94.06,94.07,93.7,93.72,61298.0,84.4021,84.4111,84.0791,84.0971,61298.0
2019-05-06 11:35:00,93.71,93.87,93.71,93.81,16410.0,84.0881,84.2317,84.0881,84.1778,16410.0
2019-05-06 11:40:00,93.81,93.86,93.69,93.75,10549.0,84.1778,84.2227,84.0701,84.124,10549.0
2019-05-06 11:45:00,93.76,93.89,93.72,93.72,6104.0,84.1329,84.2496,84.0971,84.0971,6104.0
2019-05-06 11:50:00,93.7,93.71,93.41,93.41,12537.0,84.0791,84.0881,83.8189,83.8189,12537.0
2019-05-06 11:55:00,93.42,93.47,93.26,93.28,11880.0,83.8279,83.8727,83.6843,83.7022,11880.0
2019-05-06 12:00:00,93.27,93.32,93.16,93.2,5000.0,83.6933,83.7381,83.5946,83.6304,5000.0
2019-05-06 12:05:00,93.21,93.23,93.14,93.18,3400.0,83.6394,83.6574,83.5766,83.6125,3400.0
2019-05-06 12:10:00,93.18,93.28,93.16,93.25,4792.0,83.6125,83.7022,83.5946,83.6753,4792.0
2019-05-06 12:15:00,93.28,93.31,93.21,93.31,13312.0,83.7022,83.7292,83.6394,83.7292,13312.0
2019-05-06 12:20:00,93.33,93.51,93.33,93.49,7499.0,83.7471,83.9086,83.7471,83.8907,7499.0
2019-05-06 12:25:00,93.46,93.48,93.38,93.4,7295.0,83.8638,83.8817,83.792,83.8099,7295.0
2019-05-06 12:30:00,93.42,93.61,93.4,93.58,24079.0,83.8279,83.9984,83.8099,83.9714,24079.0
2019-05-06 12:35:00,93.58,93.73,93.58,93.65,16978.0,83.9714,84.106,83.9714,84.0342,16978.0
2019-05-06 12:40:00,93.6,93.78,93.6,93.72,36096.0,83.9894,84.1509,83.9894,84.0971,36096.0
2019-05-06 12:45:00,93.72,93.72,93.52,93.6,7520.0,84.0971,84.0971,83.9176,83.9894,7520.0
2019-05-06 12:50:00,93.62,93.68,93.58,93.66,12858.0,84.0073,84.0612,83.9714,84.0432,12858.0
2019-05-06 12:55:00,93.67,93.73,93.59,93.66,7872.0,84.0522,84.106,83.9804,84.0432,7872.0
2019-05-06 13:00:00,93.64,93.66,93.5,93.58,10115.0,84.0253,84.0432,83.8996,83.9714,10115.0
2019-05-06 13:05:00,93.59,93.7,93.57,93.68,8400.0,83.9804,84.0791,83.9625,84.0612,8400.0
2019-05-06 13:10:00,93.7,93.75,93.66,93.71,7248.0,84.0791,84.124,84.0432,84.0881,7248.0
2019-05-06 13:15:00,93.69,93.8,93.68,93.73,5435.0,84.0701,84.1688,84.0612,84.106,5435.0
2019-05-06 13:20:00,93.72,93.79,93.68,93.76,6224.0,84.0971,84.1599,84.0612,84.1329,6224.0
2019-05-06 13:25:00,93.76,93.78,93.73,93.76,3520.0,84.1329,84.1509,84.106,84.1329,3520.0
2019-05-06 13:30:00,93.76,93.79,93.65,93.67,22132.0,84.1329,84.1599,84.0342,84.0522,22132.0
2019-05-06 13:35:00,93.66,93.73,93.64,93.73,6084.0,84.0432,84.106,84.0253,84.106,6084.0
2019-05-06 13:40:00,93.73,93.82,93.7,93.8,6233.0,84.106,84.1868,84.0791,84.1688,6233.0
2019-05-06 13:45:00,93.8,93.8,93.6,93.65,9104.0,84.1688,84.1688,83.9894,84.0342,9104.0
2019-05-06 13:50:00,93.64,93.71,93.63,93.69,10110.0,84.0253,84.0881,84.0163,84.0701,10110.0
2019-05-06 13:55:00,93.69,93.7,93.64,93.67,8330.0,84.0701,84.0791,84.0253,84.0522,8330.0
2019-05-06 14:00:00,93.67,93.73,93.66,93.73,6900.0,84.0522,84.106,84.0432,84.106,6900.0
2019-05-06 14:05:00,93.7,93.8,93.7,93.73,15552.0,84.0791,84.1688,84.0791,84.106,15552.0
2019-05-06 14:10:00,93.72,93.77,93.65,93.71,35913.0,84.0971,84.1419,84.0342,84.0881,35913.0
2019-05-06 14:15:00,93.7,93.71,93.66,93.71,17523.0,84.0791,84.0881,84.0432,84.0881,17523.0
2019-05-06 14:20:00,93.69,93.71,93.55,93.56,10433.0,84.0701,84.0881,83.9445,83.9535,10433.0
2019-05-06 14:25:00,93.56,93.68,93.51,93.61,8102.0,83.9535,84.0612,83.9086,83.9984,8102.0
2019-05-06 14:30:00,93.62,93.72,93.58,93.69,14777.0,84.0073,84.0971,83.9714,84.0701,14777.0
2019-05-06 14:35:00,93.7,93.7,93.63,93.67,8678.0,84.0791,84.0791,84.0163,84.0522,8678.0
2019-05-06 14:40:00,93.66,93.68,93.62,93.66,10612.0,84.0432,84.0612,84.0073,84.0432,10612.0
2019-05-06 14:45:00,93.67,93.74,93.57,93.72,10390.0,84.0522,84.115,83.9625,84.0971,10390.0
2019-05-06 14:50:00,93.73,93.81,93.68,93.8,13654.0,84.106,84.1778,84.0612,84.1688,13654.0
2019-05-06 14:55:00,93.8,93.9,93.79,93.88,13374.0,84.1688,84.2586,84.1599,84.2406,13374.0
2019-05-06 15:00:00,93.89,93.96,93.8,93.8,15215.0,84.2496,84.3124,84.1688,84.1688,15215.0
2019-05-06 15:05:00,93.82,93.92,93.79,93.83,33031.0,84.1868,84.2765,84.1599,84.1958,33031.0
2019-05-06 15:10:00,93.84,93.86,93.77,93.8,25852.0,84.2047,84.2227,84.1419,84.1688,25852.0
2019-05-06 15:15:00,93.81,93.86,93.73,93.75,14232.0,84.1778,84.2227,84.106,84.124,14232.0
2019-05-06 15:20:00,93.75,93.8,93.72,93.73,13399.0,84.124,84.1688,84.0971,84.106,13399.0
2019-05-06 15:25:00,93.75,93.85,93.75,93.8,14020.0,84.124,84.2137,84.124,84.1688,14020.0
2019-05-06 15:30:00,93.8,93.81,93.7,93.78,16157.0,84.1688,84.1778,84.0791,84.1509,16157.0
2019-05-06 15:35:00,93.77,93.84,93.76,93.84,29385.0,84.1419,84.2047,84.1329,84.2047,29385.0
2019-05-06 15:40:00,93.84,93.88,93.63,93.63,26074.0,84.2047,84.2406,84.0163,84.0163,26074.0
2019-05-06 15:45:00,93.63,93.73,93.57,93.7,25977.0,84.0163,84.106,83.9625,84.0791,25977.0
2019-05-06 15:50:00,93.7,93.76,93.62,93.62,27207.0,84.0791,84.1329,84.0073,84.0073,27207.0
2019-05-06 15:55:00,93.61,93.65,93.57,93.59,100142.0,83.9984,84.0342,83.9625,83.9804,100142.0
2019-05-07 09:30:00,92.41,92.61,92.34,92.41,14438.0,82.9216,83.101,82.8588,82.9216,14438.0
2019-05-07 09:35:00,92.55,92.61,92.48,92.51,16500.0,83.0472,83.101,82.9844,83.0113,16500.0
2019-05-07 09:40:00,92.49,92.49,92.24,92.43,36365.0,82.9933,82.9933,82.769,82.9395,36365.0
2019-05-07 09:45:00,92.39,92.5,92.05,92.15,38552.0,82.9036,83.0023,82.5985,82.6883,38552.0
2019-05-07 09:50:00,92.19,92.25,91.94,92.22,8217.0,82.7242,82.778,82.4998,82.7511,8217.0
2019-05-07 09:55:00,92.24,92.36,92.21,92.32,28499.0,82.769,82.8767,82.7421,82.8408,28499.0
2019-05-07 10:00:00,92.33,92.35,92.02,92.07,23981.0,82.8498,82.8677,82.5716,82.6165,23981.0
2019-05-07 10:05:00,92.06,92.14,91.98,92.14,11706.0,82.6075,82.6793,82.5357,82.6793,11706.0
2019-05-07 10:10:00,92.14,92.14,91.9,91.9,14622.0,82.6793,82.6793,82.4639,82.4639,14622.0
2019-05-07 10:15:00,91.92,92.1,91.8,92.07,13597.0,82.4819,82.6434,82.3742,82.6165,13597.0
2019-05-07 10:20:00,92.08,92.32,92.03,92.31,7747.0,82.6254,82.8408,82.5806,82.8318,7747.0
2019-05-07 10:25:00,92.27,92.46,92.26,92.46,3949.0,82.7959,82.9664,82.787,82.9664,3949.0
2019-05-07 10:30:00,92.46,92.46,92.2,92.28,9747.0,82.9664,82.9664,82.7331,82.8049,9747.0
2019-05-07 10:35:00,92.34,92.44,92.2,92.27,8214.0,82.8588,82.9485,82.7331,82.7959,8214.0
2019-05-07 10:40:00,92.26,92.27,92.1,92.15,5408.0,82.787,82.7959,82.6434,82.6883,5408.0
2019-05-07 10:45:00,92.09,92.33,92.07,92.07,8595.0,82.6344,82.8498,82.6165,82.6165,8595.0
2019-05-07 10:50:00,92.09,92.11,91.89,92.04,7485.0,82.6344,82.6524,82.455,82.5896,7485.0
2019-05-07 10:55:00,92.04,92.09,91.93,92.01,13199.0,82.5896,82.6344,82.4908,82.5626,13199.0
2019-05-07 11:00:00,91.95,91.97,91.8,91.82,7506.0,82.5088,82.5267,82.3742,82.3921,7506.0
2019-05-07 11:05:00,91.85,92.19,91.85,92.19,4151.0,82.4191,82.7242,82.4191,82.7242,4151.0
2019-05-07 11:10:00,92.19,92.22,92.06,92.17,5592.0,82.7242,82.7511,82.6075,82.7062,5592.0
2019-05-07 11:15:00,92.17,92.2,91.93,91.98,6844.0,82.7062,82.7331,82.4908,82.5357,6844.0
2019-05-07 11:20:00,91.98,91.99,91.83,91.85,6853.0,82.5357,82.5447,82.4011,82.4191,6853.0
2019-05-07 11:25:00,91.83,92.11,91.76,92.07,20907.0,82.4011,82.6524,82.3383,82.6165,20907.0
2019-05-07 11:30:00,92.07,92.18,92.01,92.01,5531.0,82.6165,82.7152,82.5626,82.5626,5531.0
2019-05-07 11:35:00,92.01,92.04,91.69,91.82,10738.0,82.5626,82.5896,82.2755,82.3921,10738.0
2019-05-07 11:40:00,91.85,91.95,91.72,91.75,10271.0,82.4191,82.5088,82.3024,82.3293,10271.0
2019-05-07 11:45:00,91.77,91.99,91.71,91.91,8356.0,82.3473,82.5447,82.2934,82.4729,8356.0
2019-05-07 11:50:00,91.91,91.96,91.73,91.95,8382.0,82.4729,82.5178,82.3114,82.5088,8382.0
2019-05-07 11:55:00,91.96,92.0,91.82,92.0,4400.0,82.5178,82.5537,82.3921,82.5537,4400.0
2019-05-07 12:00:00,91.97,91.99,91.86,91.99,9633.0,82.5267,82.5447,82.428,82.5447,9633.0
2019-05-07 12:05:00,91.99,92.22,91.99,92.13,6365.0,82.5447,82.7511,82.5447,82.6703,6365.0
2019-05-07 12:10:00,92.18,92.22,92.01,92.06,21498.0,82.7152,82.7511,82.5626,82.6075,21498.0
2019-05-07 12:15:00,92.01,92.09,92.01,92.08,3996.0,82.5626,82.6344,82.5626,82.6254,3996.0
2019-05-07 12:20:00,92.09,92.18,92.09,92.13,4248.0,82.6344,82.7152,82.6344,82.6703,4248.0
2019-05-07 12:25:00,92.15,92.23,92.15,92.23,8115.0,82.6883,82.76,82.6883,82.76,8115.0
2019-05-07 12:30:00,92.23,92.28,92.09,92.1,8490.0,82.76,82.8049,82.6344,82.6434,8490.0
2019-05-07 12:35:00,92.11,92.17,92.05,92.09,4866.0,82.6524,82.7062,82.5985,82.6344,4866.0
2019-05-07 12:40:00,92.08,92.08,91.98,92.01,3424.0,82.6254,82.6254,82.5357,82.5626,3424.0
2019-05-07 12:45:00,92.02,92.1,92.02,92.08,5636.0,82.5716,82.6434,82.5716,82.6254,5636.0
2019-05-07 12:50:00,92.1,92.18,92.1,92.1,8850.0,82.6434,82.7152,82.6434,82.6434,8850.0
2019-05-07 12:55:00,92.12,92.12,91.97,91.97,6132.0,82.6613,82.6613,82.5267,82.5267,6132.0
2019-05-07 13:00:00,91.95,92.02,91.87,91.87,8995.0,82.5088,82.5716,82.437,82.437,8995.0
2019-05-07 13:05:00,91.88,91.93,91.71,91.73,12095.0,82.446,82.4908,82.2934,82.3114,12095.0
2019-05-07 13:10:00,91.73,91.81,91.72,91.76,12035.0,82.3114,82.3832,82.3024,82.3383,12035.0
2019-05-07 13:15:00,91.74,91.74,91.62,91.64,9199.0,82.3204,82.3204,82.2127,82.2306,9199.0
2019-05-07 13:20:00,91.61,91.64,91.55,91.57,9000.0,82.2037,82.2306,82.1499,82.1678,9000.0
2019-05-07 13:25:00,91.55,91.65,91.47,91.63,12280.0,82.1499,82.2396,82.0781,82.2217,12280.0
2019-05-07 13:30:00,91.61,91.61,91.43,91.54,19462.0,82.2037,82.2037,82.0422,82.1409,19462.0
2019-05-07 13:35:00,91.55,91.56,91.4,91.46,23189.0,82.1499,82.1588,82.0153,82.0691,23189.0
2019-05-07 13:40:00,91.45,91.46,91.32,91.32,25588.0,82.0601,82.0691,81.9435,81.9435,25588.0
2019-05-07 13:45:00,91.34,91.46,91.34,91.41,31114.0,81.9614,82.0691,81.9614,82.0242,31114.0
2019-05-07 13:50:00,91.41,91.57,91.41,91.57,15914.0,82.0242,82.1678,82.0242,82.1678,15914.0
2019-05-07 13:55:00,91.55,91.62,91.49,91.51,8589.0,82.1499,82.2127,82.096,82.114,8589.0
2019-05-07 14:00:00,91.49,91.55,91.32,91.32,14787.0,82.096,82.1499,81.9435,81.9435,14787.0
2019-05-07 14:05:00,91.3,91.53,91.3,91.42,14255.0,81.9255,82.1319,81.9255,82.0332,14255.0
2019-05-07 14:10:00,91.44,91.46,91.27,91.29,11087.0,82.0512,82.0691,81.8986,81.9166,11087.0
2019-05-07 14:15:00,91.34,91.54,91.34,91.51,15743.0,81.9614,82.1409,81.9614,82.114,15743.0
2019-05-07 14:20:00,91.5,91.7,91.48,91.51,18722.0,82.105,82.2845,82.0871,82.114,18722.0
2019-05-07 14:25:00,91.5,91.55,91.36,91.37,7457.0,82.105,82.1499,81.9794,81.9883,7457.0
2019-05-07 14:30:00,91.37,91.47,91.19,91.22,9122.0,81.9883,82.0781,81.8268,81.8538,9122.0
2019-05-07 14:35:00,91.2,91.28,91.12,91.25,15738.0,81.8358,81.9076,81.764,81.8807,15738.0
2019-05-07 14:40:00,91.26,91.37,91.17,91.19,17780.0,81.8896,81.9883,81.8089,81.8268,17780.0
2019-05-07 14:45:00,91.19,91.25,91.11,91.11,9700.0,81.8268,81.8807,81.755,81.755,9700.0
2019-05-07 14:50:00,91.11,91.42,91.1,91.42,17140.0,81.755,82.0332,81.7461,82.0332,17140.0
2019-05-07 14:55:00,91.43,91.48,91.32,91.42,24019.0,82.0422,82.0871,81.9435,82.0332,24019.0
2019-05-07 15:00:00,91.41,91.45,91.22,91.26,21129.0,82.0242,82.0601,81.8538,81.8896,21129.0
2019-05-07 15:05:00,91.26,91.38,91.11,91.38,16603.0,81.8896,81.9973,81.755,81.9973,16603.0
2019-05-07 15:10:00,91.36,91.52,91.33,91.44,11923.0,81.9794,82.1229,81.9525,82.0512,11923.0
2019-05-07 15:15:00,91.44,91.51,91.25,91.28,13401.0,82.0512,82.114,81.8807,81.9076,13401.0
2019-05-07 15:20:00,91.29,91.37,91.19,91.19,13501.0,81.9166,81.9883,81.8268,81.8268,13501.0
2019-05-07 15:25:00,91.2,91.25,91.12,91.15,8890.0,81.8358,81.8807,81.764,81.7909,8890.0
2019-05-07 15:30:00,91.15,91.2,91.01,91.06,25482.0,81.7909,81.8358,81.6653,81.7102,25482.0
2019-05-07 15:35:00,91.06,91.09,90.9,90.94,36668.0,81.7102,81.7371,81.5666,81.6025,36668.0
2019-05-07 15:40:00,90.93,91.24,90.93,91.24,23673.0,81.5935,81.8717,81.5935,81.8717,23673.0
2019-05-07 15:45:00,91.25,91.38,91.2,91.38,38399.0,81.8807,81.9973,81.8358,81.9973,38399.0
2019-05-07 15:50:00,91.38,91.76,91.35,91.7,53125.0,81.9973,82.3383,81.9704,82.2845,53125.0
2019-05-07 15:55:00,91.7,91.85,91.56,91.61,118980.0,82.2845,82.4191,82.1588,82.2037,118980.0
2019-05-08 09:30:00,91.18,91.18,90.51,90.74,60947.0,81.8179,81.8179,81.2167,81.423,60947.0
2019-05-08 09:35:00,90.79,90.79,90.32,90.68,39963.0,81.4679,81.4679,81.0462,81.3692,39963.0
2019-05-08 09:40:00,90.68,90.83,90.46,90.66,40947.0,81.3692,81.5038,81.1718,81.3512,40947.0
2019-05-08 09:45:00,90.68,90.94,90.63,90.82,19326.0,81.3692,81.6025,81.3243,81.4948,19326.0
2019-05-08 09:50:00,90.86,91.01,90.79,90.81,13552.0,81.5307,81.6653,81.4679,81.4858,13552.0
2019-05-08 09:55:00,90.82,91.0,90.76,90.98,13973.0,81.4948,81.6563,81.441,81.6384,13973.0
2019-05-08 10:00:00,90.96,91.11,90.95,91.07,16412.0,81.6204,81.755,81.6115,81.7192,16412.0
2019-05-08 10:05:00,91.06,91.15,90.97,91.02,24772.0,81.7102,81.7909,81.6294,81.6743,24772.0
2019-05-08 10:10:00,91.01,91.17,90.8,91.17,21742.0,81.6653,81.8089,81.4769,81.8089,21742.0
2019-05-08 10:15:00,91.11,91.23,91.07,91.16,8449.0,81.755,81.8627,81.7192,81.7999,8449.0
2019-05-08 10:20:00,91.19,91.23,91.02,91.18,13922.0,81.8268,81.8627,81.6743,81.8179,13922.0
2019-05-08 10:25:00,91.19,91.26,91.01,91.09,10717.0,81.8268,81.8896,81.6653,81.7371,10717.0
2019-05-08 10:30:00,91.12,91.24,90.88,91.0,12865.0,81.764,81.8717,81.5487,81.6563,12865.0
2019-05-08 10:35:00,91.05,91.12,90.89,91.0,17901.0,81.7012,81.764,81.5576,81.6563,17901.0
2019-05-08 10:40:00,91.07,91.18,91.07,91.11,28234.0,81.7192,81.8179,81.7192,81.755,28234.0
2019-05-08 10:45:00,91.14,91.18,90.91,90.91,29399.0,81.782,81.8179,81.5756,81.5756,29399.0
2019-05-08 10:50:00,90.9,91.1,90.88,91.03,26690.0,81.5666,81.7461,81.5487,81.6833,26690.0
2019-05-08 10:55:00,91.06,91.29,90.9,91.26,20534.0,81.7102,81.9166,81.5666,81.8896,20534.0
2019-05-08 11:00:00,91.32,91.53,91.26,91.51,29472.0,81.9435,82.1319,81.8896,82.114,29472.0
2019-05-08 11:05:00,91.49,91.65,91.44,91.46,14730.0,82.096,82.2396,82.0512,82.0691,14730.0
2019-05-08 11:10:00,91.46,91.55,91.32,91.43,10636.0,82.0691,82.1499,81.9435,82.0422,10636.0
2019-05-08 11:15:00,91.44,91.53,91.36,91.41,9169.0,82.0512,82.1319,81.9794,82.0242,9169.0
2019-05-08 11:20:00,91.36,91.46,91.24,91.38,6575.0,81.9794,82.0691,81.8717,81.9973,6575.0
2019-05-08 11:25:00,91.36,91.45,91.27,91.27,6337.0,81.9794,82.0601,81.8986,81.8986,6337.0
2019-05-08 11:30:00,91.3,91.49,91.17,91.23,13599.0,81.9255,82.096,81.8089,81.8627,13599.0
2019-05-08 11:35:00,91.3,91.3,91.1,91.13,9197.0,81.9255,81.9255,81.7461,81.773,9197.0
2019-05-08 11:40:00,91.13,91.2,91.12,91.18,4352.0,81.773,81.8358,81.764,81.8179,4352.0
2019-05-08 11:45:00,91.16,91.36,91.16,91.36,5734.0,81.7999,81.9794,81.7999,81.9794,5734.0
2019-05-08 11:50:00,91.35,91.42,91.31,91.34,7544.0,81.9704,82.0332,81.9345,81.9614,7544.0
2019-05-08 11:55:00,91.34,91.5,91.33,91.36,5619.0,81.9614,82.105,81.9525,81.9794,5619.0
2019-05-08 12:00:00,91.34,91.4,91.04,91.09,5245.0,81.9614,82.0153,81.6922,81.7371,5245.0
2019-05-08 12:05:00,91.11,91.15,91.02,91.06,4483.0,81.755,81.7909,81.6743,81.7102,4483.0
2019-05-08 12:10:00,91.03,91.08,90.96,90.99,4092.0,81.6833,81.7281,81.6204,81.6474,4092.0
2019-05-08 12:15:00,90.99,91.08,90.95,90.98,21079.0,81.6474,81.7281,81.6115,81.6384,21079.0
2019-05-08 12:20:00,90.94,90.99,90.89,90.92,7659.0,81.6025,81.6474,81.5576,81.5846,7659.0
2019-05-08 12:25:00,90.9,90.98,90.86,90.98,8607.0,81.5666,81.6384,81.5307,81.6384,8607.0
2019-05-08 12:30:00,90.96,91.04,90.89,91.03,6672.0,81.6204,81.6922,81.5576,81.6833,6672.0
2019-05-08 12:35:00,91.03,91.08,90.95,91.0,6255.0,81.6833,81.7281,81.6115,81.6563,6255.0
2019-05-08 12:40:00,91.0,91.09,90.97,91.08,3769.0,81.6563,81.7371,81.6294,81.7281,3769.0
2019-05-08 12:45:00,91.11,91.19,91.05,91.08,4817.0,81.755,81.8268,81.7012,81.7281,4817.0
2019-05-08 12:50:00,91.09,91.22,91.09,91.22,4495.0,81.7371,81.8538,81.7371,81.8538,4495.0
2019-05-08 12:55:00,91.18,91.25,91.1,91.2,13393.0,81.8179,81.8807,81.7461,81.8358,13393.0
2019-05-08 13:00:00,91.26,91.31,91.11,91.31,4981.0,81.8896,81.9345,81.755,81.9345,4981.0
2019-05-08 13:05:00,91.3,91.3,91.19,91.2,5280.0,81.9255,81.9255,81.8268,81.8358,5280.0
2019-05-08 13:10:00,91.19,91.21,91.12,91.19,7335.0,81.8268,81.8448,81.764,81.8268,7335.0
2019-05-08 13:15:00,91.17,91.17,91.07,91.11,3854.0,81.8089,81.8089,81.7192,81.755,3854.0
2019-05-08 13:20:00,91.1,91.21,91.1,91.17,5744.0,81.7461,81.8448,81.7461,81.8089,5744.0
2019-05-08 13:25:00,91.18,91.21,91.14,91.15,3512.0,81.8179,81.8448,81.782,81.7909,3512.0
2019-05-08 13:30:00,91.15,91.25,91.06,91.18,7866.0,81.7909,81.8807,81.7102,81.8179,7866.0
2019-05-08 13:35:00,91.18,91.2,91.05,91.11,5409.0,81.8179,81.8358,81.7012,81.755,5409.0
2019-05-08 13:40:00,91.13,91.22,91.09,91.17,7296.0,81.773,81.8538,81.7371,81.8089,7296.0
2019-05-08 13:45:00,91.17,91.19,91.03,91.08,16004.0,81.8089,81.8268,81.6833,81.7281,16004.0
2019-05-08 13:50:00,91.09,91.11,90.98,91.01,6807.0,81.7371,81.755,81.6384,81.6653,6807.0
2019-05-08 13:55:00,91.0,91.07,90.98,91.06,3983.0,81.6563,81.7192,81.6384,81.7102,3983.0
2019-05-08 14:00:00,91.03,91.09,90.99,91.04,10009.0,81.6833,81.7371,81.6474,81.6922,10009.0
2019-05-08 14:05:00,91.02,91.18,91.02,91.16,7152.0,81.6743,81.8179,81.6743,81.7999,7152.0
2019-05-08 14:10:00,91.19,91.21,90.92,90.92,11606.0,81.8268,81.8448,81.5846,81.5846,11606.0
2019-05-08 14:15:00,90.93,91.06,90.93,91.01,8627.0,81.5935,81.7102,81.5935,81.6653,8627.0
2019-05-08 14:20:00,91.01,91.1,90.98,91.08,8787.0,81.6653,81.7461,81.6384,81.7281,8787.0
2019-05-08 14:25:00,91.08,91.12,91.03,91.06,10250.0,81.7281,81.764,81.6833,81.7102,10250.0
2019-05-08 14:30:00,91.06,91.17,91.06,91.11,13322.0,81.7102,81.8089,81.7102,81.755,13322.0
2019-05-08 14:35:00,91.11,91.12,90.97,90.97,14623.0,81.755,81.764,81.6294,81.6294,14623.0
2019-05-08 14:40:00,90.98,91.05,90.95,90.96,13274.0,81.6384,81.7012,81.6115,81.6204,13274.0
2019-05-08 14:45:00,90.97,90.98,90.85,90.91,13295.0,81.6294,81.6384,81.5217,81.5756,13295.0
2019-05-08 14:50:00,90.91,90.91,90.86,90.89,10415.0,81.5756,81.5756,81.5307,81.5576,10415.0
2019-05-08 14:55:00,90.9,90.9,90.76,90.82,13459.0,81.5666,81.5666,81.441,81.4948,13459.0
2019-05-08 15:00:00,90.83,90.93,90.81,90.82,18873.0,81.5038,81.5935,81.4858,81.4948,18873.0
2019-05-08 15:05:00,90.82,90.85,90.78,90.8,17350.0,81.4948,81.5217,81.4589,81.4769,17350.0
2019-05-08 15:10:00,90.8,90.86,90.77,90.84,21383.0,81.4769,81.5307,81.45,81.5128,21383.0
2019-05-08 15:15:00,90.84,90.89,90.77,90.89,19085.0,81.5128,81.5576,81.45,81.5576,19085.0
2019-05-08 15:20:00,90.88,90.95,90.87,90.93,20798.0,81.5487,81.6115,81.5397,81.5935,20798.0
2019-05-08 15:25:00,90.94,90.94,90.8,90.85,19038.0,81.6025,81.6025,81.4769,81.5217,19038.0
2019-05-08 15:30:00,90.85,90.89,90.78,90.8,25769.0,81.5217,81.5576,81.4589,81.4769,25769.0
2019-05-08 15:35:00,90.79,90.86,90.79,90.82,29690.0,81.4679,81.5307,81.4679,81.4948,29690.0
2019-05-08 15:40:00,90.81,90.82,90.69,90.69,34733.0,81.4858,81.4948,81.3782,81.3782,34733.0
2019-05-08 15:45:00,90.69,90.69,90.49,90.5,49474.0,81.3782,81.3782,81.1987,81.2077,49474.0
2019-05-08 15:50:00,90.51,90.52,90.35,90.38,82443.0,81.2167,81.2256,81.0731,81.1,82443.0
2019-05-08 15:55:00,90.37,90.39,90.17,90.24,222218.0,81.091,81.109,80.9116,80.9744,222218.0
2019-05-09 09:30:00,89.12,89.45,89.01,89.38,30365.0,79.9694,80.2655,79.8707,80.2027,30365.0
2019-05-09 09:35:00,89.38,89.41,89.03,89.28,15520.0,80.2027,80.2296,79.8886,80.1129,15520.0
2019-05-09 09:40:00,89.27,89.51,89.07,89.27,31201.0,80.104,80.3193,79.9245,80.104,31201.0
2019-05-09 09:45:00,89.29,89.34,88.86,89.1,66249.0,80.1219,80.1668,79.7361,79.9514,66249.0
2019-05-09 09:50:00,89.12,89.12,88.54,88.55,45030.0,79.9694,79.9694,79.4489,79.4579,45030.0
2019-05-09 09:55:00,88.6,88.82,88.56,88.76,27775.0,79.5028,79.7002,79.4669,79.6463,27775.0
2019-05-09 10:00:00,88.77,88.87,88.67,88.7,45119.0,79.6553,79.745,79.5656,79.5925,45119.0
2019-05-09 10:05:00,88.7,88.8,88.59,88.74,24326.0,79.5925,79.6822,79.4938,79.6284,24326.0
2019-05-09 10:10:00,88.66,88.97,88.62,88.72,34353.0,79.5566,79.8348,79.5207,79.6104,34353.0
2019-05-09 10:15:00,88.73,88.81,88.59,88.62,23542.0,79.6194,79.6912,79.4938,79.5207,23542.0
2019-05-09 10:20:00,88.61,88.62,88.45,88.48,26047.0,79.5117,79.5207,79.3682,79.3951,26047.0
2019-05-09 10:25:00,88.52,88.53,88.38,88.46,15213.0,79.431,79.44,79.3054,79.3771,15213.0
2019-05-09 10:30:00,88.45,88.59,88.37,88.52,23539.0,79.3682,79.4938,79.2964,79.431,23539.0
2019-05-09 10:35:00,88.55,88.55,88.43,88.44,41666.0,79.4579,79.4579,79.3502,79.3592,41666.0
2019-05-09 10:40:00,88.43,88.73,88.42,88.59,39608.0,79.3502,79.6194,79.3412,79.4938,39608.0
2019-05-09 10:45:00,88.59,88.85,88.54,88.8,24594.0,79.4938,79.7271,79.4489,79.6822,24594.0
2019-05-09 10:50:00,88.82,88.87,88.71,88.85,21463.0,79.7002,79.745,79.6015,79.7271,21463.0
2019-05-09 10:55:00,88.83,88.87,88.66,88.71,13014.0,79.7091,79.745,79.5566,79.6015,13014.0
2019-05-09 11:00:00,88.71,89.03,88.71,89.03,16000.0,79.6015,79.8886,79.6015,79.8886,16000.0
2019-05-09 11:05:00,88.97,89.01,88.87,88.92,19173.0,79.8348,79.8707,79.745,79.7899,19173.0
2019-05-09 11:10:00,88.94,89.24,88.89,89.23,12053.0,79.8079,80.0771,79.763,80.0681,12053.0
2019-05-09 11:15:00,89.23,89.26,89.04,89.04,12376.0,80.0681,80.095,79.8976,79.8976,12376.0
2019-05-09 11:20:00,89.09,89.1,88.8,88.87,14488.0,79.9425,79.9514,79.6822,79.745,14488.0
2019-05-09 11:25:00,88.87,88.92,88.67,88.75,18356.0,79.745,79.7899,79.5656,79.6374,18356.0
2019-05-09 11:30:00,88.8,89.03,88.8,88.97,11113.0,79.6822,79.8886,79.6822,79.8348,11113.0
2019-05-09 11:35:00,88.99,89.13,88.99,89.01,6311.0,79.8527,79.9783,79.8527,79.8707,6311.0
2019-05-09 11:40:00,88.98,89.11,88.89,88.99,12015.0,79.8437,79.9604,79.763,79.8527,12015.0
2019-05-09 11:45:00,88.98,89.12,88.98,89.11,14245.0,79.8437,79.9694,79.8437,79.9604,14245.0
2019-05-09 11:50:00,89.13,89.28,89.05,89.2,25413.0,79.9783,80.1129,79.9066,80.0412,25413.0
2019-05-09 11:55:00,89.19,89.26,89.0,89.14,30493.0,80.0322,80.095,79.8617,79.9873,30493.0
2019-05-09 12:00:00,89.14,89.18,89.06,89.12,30749.0,79.9873,80.0232,79.9155,79.9694,30749.0
2019-05-09 12:05:00,89.09,89.22,89.03,89.16,27417.0,79.9425,80.0591,79.8886,80.0053,27417.0
2019-05-09 12:10:00,89.18,89.29,89.11,89.26,18890.0,80.0232,80.1219,79.9604,80.095,18890.0
2019-05-09 12:15:00,89.24,89.43,89.19,89.33,27314.0,80.0771,80.2475,80.0322,80.1578,27314.0
2019-05-09 12:20:00,89.33,89.37,89.19,89.21,11501.0,80.1578,80.1937,80.0322,80.0501,11501.0
2019-05-09 12:25:00,89.21,89.58,89.2,89.46,23561.0,80.0501,80.3821,80.0412,80.2745,23561.0
2019-05-09 12:30:00,89.51,89.8,89.51,89.72,17184.0,80.3193,80.5796,80.3193,80.5078,17184.0
2019-05-09 12:35:00,89.72,89.95,89.72,89.88,10263.0,80.5078,80.7142,80.5078,80.6513,10263.0
2019-05-09 12:40:00,89.88,90.09,89.71,89.71,13576.0,80.6513,80.8398,80.4988,80.4988,13576.0
2019-05-09 12:45:00,89.71,89.81,89.58,89.81,8533.0,80.4988,80.5885,80.3821,80.5885,8533.0
2019-05-09 12:50:00,89.73,89.93,89.63,89.87,6000.0,80.5167,80.6962,80.427,80.6424,6000.0
2019-05-09 12:55:00,89.83,89.87,89.75,89.8,6490.0,80.6065,80.6424,80.5347,80.5796,6490.0
2019-05-09 13:00:00,89.82,90.01,89.82,89.95,6360.0,80.5975,80.768,80.5975,80.7142,6360.0
2019-05-09 13:05:00,89.94,90.0,89.77,89.8,19536.0,80.7052,80.759,80.5526,80.5796,19536.0
2019-05-09 13:10:00,89.8,90.0,89.79,89.9,12357.0,80.5796,80.759,80.5706,80.6693,12357.0
2019-05-09 13:15:00,89.92,89.98,89.73,89.77,12368.0,80.6872,80.7411,80.5167,80.5526,12368.0
2019-05-09 13:20:00,89.79,89.85,89.68,89.85,8130.0,80.5706,80.6244,80.4719,80.6244,8130.0
2019-05-09 13:25:00,89.84,89.92,89.8,89.87,9210.0,80.6154,80.6872,80.5796,80.6424,9210.0
2019-05-09 13:30:00,89.88,89.92,89.79,89.91,7724.0,80.6513,80.6872,80.5706,80.6783,7724.0
2019-05-09 13:35:00,89.86,89.9,89.78,89.89,7809.0,80.6334,80.6693,80.5616,80.6603,7809.0
2019-05-09 13:40:00,89.86,89.96,89.79,89.96,15731.0,80.6334,80.7231,80.5706,80.7231,15731.0
2019-05-09 13:45:00,89.94,90.27,89.93,90.27,11432.0,80.7052,81.0013,80.6962,81.0013,11432.0
2019-05-09 13:50:00,90.25,90.25,90.04,90.08,10900.0,80.9833,80.9833,80.7949,80.8308,10900.0
2019-05-09 13:55:00,90.08,90.1,89.92,89.96,10000.0,80.8308,80.8487,80.6872,80.7231,10000.0
2019-05-09 14:00:00,89.94,90.06,89.82,89.89,18890.0,80.7052,80.8129,80.5975,80.6603,18890.0
2019-05-09 14:05:00,89.9,89.97,89.77,89.92,15921.0,80.6693,80.7321,80.5526,80.6872,15921.0
2019-05-09 14:10:00,89.93,89.98,89.87,89.97,13784.0,80.6962,80.7411,80.6424,80.7321,13784.0
2019-05-09 14:15:00,89.95,90.11,89.95,90.08,6761.0,80.7142,80.8577,80.7142,80.8308,6761.0
2019-05-09 14:20:00,90.08,90.32,90.08,90.16,12800.0,80.8308,81.0462,80.8308,80.9026,12800.0
2019-05-09 14:25:00,90.18,90.18,90.02,90.12,15736.0,80.9205,80.9205,80.777,80.8667,15736.0
2019-05-09 14:30:00,90.11,90.2,90.04,90.08,10436.0,80.8577,80.9385,80.7949,80.8308,10436.0
2019-05-09 14:35:00,90.08,90.17,90.02,90.05,11299.0,80.8308,80.9116,80.777,80.8039,11299.0
2019-05-09 14:40:00,90.11,90.2,90.1,90.1,10600.0,80.8577,80.9385,80.8487,80.8487,10600.0
2019-05-09 14:45:00,90.09,90.13,89.97,89.99,10847.0,80.8398,80.8757,80.7321,80.75,10847.0
2019-05-09 14:50:00,89.99,90.13,89.99,90.08,21144.0,80.75,80.8757,80.75,80.8308,21144.0
2019-05-09 14:55:00,90.06,90.06,89.76,89.81,19166.0,80.8129,80.8129,80.5437,80.5885,19166.0
2019-05-09 15:00:00,89.81,89.94,89.7,89.9,26510.0,80.5885,80.7052,80.4898,80.6693,26510.0
2019-05-09 15:05:00,89.9,89.93,89.67,89.71,38897.0,80.6693,80.6962,80.4629,80.4988,38897.0
2019-05-09 15:10:00,89.7,89.9,89.68,89.82,20803.0,80.4898,80.6693,80.4719,80.5975,20803.0
2019-05-09 15:15:00,89.82,89.96,89.75,89.95,11762.0,80.5975,80.7231,80.5347,80.7142,11762.0
2019-05-09 15:20:00,89.93,89.94,89.81,89.93,13802.0,80.6962,80.7052,80.5885,80.6962,13802.0
2019-05-09 15:25:00,89.91,90.09,89.91,90.06,9691.0,80.6783,80.8398,80.6783,80.8129,9691.0
2019-05-09 15:30:00,90.06,90.33,90.06,90.24,22518.0,80.8129,81.0551,80.8129,80.9744,22518.0
2019-05-09 15:35:00,90.23,90.34,90.18,90.33,19664.0,80.9654,81.0641,80.9205,81.0551,19664.0
2019-05-09 15:40:00,90.31,90.33,90.16,90.24,17046.0,81.0372,81.0551,80.9026,80.9744,17046.0
2019-05-09 15:45:00,90.23,90.35,90.1,90.12,32008.0,80.9654,81.0731,80.8487,80.8667,32008.0
2019-05-09 15:50:00,90.1,90.28,90.09,90.25,40893.0,80.8487,81.0103,80.8398,80.9833,40893.0
2019-05-09 15:55:00,90.23,90.3,90.19,90.21,79362.0,80.9654,81.0282,80.9295,80.9475,79362.0
2019-05-10 09:30:00,89.65,89.73,89.22,89.38,25551.0,80.8009,80.873,80.4134,80.5576,25551.0
2019-05-10 09:35:00,89.31,89.53,89.22,89.5,7427.0,80.4945,80.6928,80.4134,80.6658,7427.0
2019-05-10 09:40:00,89.5,89.5,89.24,89.27,7421.0,80.6658,80.6658,80.4314,80.4585,7421.0
2019-05-10 09:45:00,89.43,89.67,89.34,89.51,10826.0,80.6027,80.819,80.5215,80.6748,10826.0
2019-05-10 09:50:00,89.51,89.6,89.39,89.39,6534.0,80.6748,80.7559,80.5666,80.5666,6534.0
2019-05-10 09:55:00,89.42,89.66,89.42,89.47,17330.0,80.5936,80.81,80.5936,80.6387,17330.0
2019-05-10 10:00:00,89.5,89.54,89.29,89.36,12538.0,80.6658,80.7018,80.4765,80.5396,12538.0
2019-05-10 10:05:00,89.36,89.4,89.23,89.23,11936.0,80.5396,80.5756,80.4224,80.4224,11936.0
2019-05-10 10:10:00,89.23,89.27,89.12,89.13,7300.0,80.4224,80.4585,80.3233,80.3323,7300.0
2019-05-10 10:15:00,89.09,89.09,88.9,89.0,9093.0,80.2962,80.2962,80.125,80.2151,9093.0
2019-05-10 10:20:00,89.05,89.1,88.91,88.91,13239.0,80.2602,80.3052,80.134,80.134,13239.0
2019-05-10 10:25:00,88.9,89.11,88.87,88.97,9132.0,80.125,80.3142,80.0979,80.1881,9132.0
2019-05-10 10:30:00,88.96,88.97,88.78,88.82,7997.0,80.1791,80.1881,80.0168,80.0529,7997.0
2019-05-10 10:35:00,88.81,88.81,88.67,88.72,10338.0,80.0439,80.0439,79.9177,79.9627,10338.0
2019-05-10 10:40:00,88.66,88.66,88.37,88.56,11179.0,79.9087,79.9087,79.6473,79.8185,11179.0
2019-05-10 10:45:00,88.56,88.69,88.51,88.51,7813.0,79.8185,79.9357,79.7735,79.7735,7813.0
2019-05-10 10:50:00,88.55,88.69,88.53,88.67,8873.0,79.8095,79.9357,79.7915,79.9177,8873.0
2019-05-10 10:55:00,88.6,88.69,88.46,88.46,9808.0,79.8546,79.9357,79.7284,79.7284,9808.0
2019-05-10 11:00:00,88.49,88.58,88.32,88.58,21269.0,79.7554,79.8366,79.6022,79.8366,21269.0
2019-05-10 11:05:00,88.59,88.81,88.59,88.76,11710.0,79.8456,80.0439,79.8456,79.9988,11710.0
2019-05-10 11:10:00,88.84,88.92,88.81,88.82,7287.0,80.0709,80.143,80.0439,80.0529,7287.0
2019-05-10 11:15:00,88.86,89.01,88.75,89.01,5729.0,80.0889,80.2241,79.9898,80.2241,5729.0
2019-05-10 11:20:00,89.02,89.19,89.02,89.09,8023.0,80.2331,80.3863,80.2331,80.2962,8023.0
2019-05-10 11:25:00,89.13,89.16,88.91,88.94,5912.0,80.3323,80.3593,80.134,80.161,5912.0
2019-05-10 11:30:00,88.95,88.95,88.75,88.78,6219.0,80.17,80.17,79.9898,80.0168,6219.0
2019-05-10 11:35:00,88.8,89.18,88.71,89.06,5663.0,80.0348,80.3773,79.9537,80.2692,5663.0
2019-05-10 11:40:00,89.04,89.08,88.71,88.93,5329.0,80.2512,80.2872,79.9537,80.152,5329.0
2019-05-10 11:45:00,88.88,88.94,88.77,88.83,6417.0,80.1069,80.161,80.0078,80.0619,6417.0
2019-05-10 11:50:00,88.83,89.09,88.81,89.09,4679.0,80.0619,80.2962,80.0439,80.2962,4679.0
2019-05-10 11:55:00,89.04,89.12,88.84,88.93,6192.0,80.2512,80.3233,80.0709,80.152,6192.0
2019-05-10 12:00:00,88.98,89.13,88.97,88.97,5074.0,80.1971,80.3323,80.1881,80.1881,5074.0
2019-05-10 12:05:00,89.03,89.1,88.96,89.03,7524.0,80.2421,80.3052,80.1791,80.2421,7524.0
2019-05-10 12:10:00,89.01,89.41,89.01,89.34,6762.0,80.2241,80.5846,80.2241,80.5215,6762.0
2019-05-10 12:15:00,89.37,89.51,89.35,89.43,11741.0,80.5486,80.6748,80.5306,80.6027,11741.0
2019-05-10 12:20:00,89.43,89.48,89.35,89.36,7265.0,80.6027,80.6477,80.5306,80.5396,7265.0
2019-05-10 12:25:00,89.39,89.56,89.3,89.53,6625.0,80.5666,80.7198,80.4855,80.6928,6625.0
2019-05-10 12:30:00,89.5,89.74,89.49,89.68,6274.0,80.6658,80.8821,80.6567,80.828,6274.0
2019-05-10 12:35:00,89.65,89.72,89.58,89.69,26814.0,80.8009,80.864,80.7379,80.837,26814.0
2019-05-10 12:40:00,89.69,89.72,89.58,89.69,13758.0,80.837,80.864,80.7379,80.837,13758.0
2019-05-10 12:45:00,89.67,89.67,89.52,89.55,6496.0,80.819,80.819,80.6838,80.7108,6496.0
2019-05-10 12:50:00,89.56,89.71,89.55,89.64,13948.0,80.7198,80.855,80.7108,80.7919,13948.0
2019-05-10 12:55:00,89.66,89.71,89.63,89.63,4955.0,80.81,80.855,80.7829,80.7829,4955.0
2019-05-10 13:00:00,89.65,89.76,89.59,89.7,9071.0,80.8009,80.9001,80.7469,80.846,9071.0
2019-05-10 13:05:00,89.66,89.68,89.59,89.67,4100.0,80.81,80.828,80.7469,80.819,4100.0
2019-05-10 13:10:00,89.65,89.78,89.58,89.76,5203.0,80.8009,80.9181,80.7379,80.9001,5203.0
2019-05-10 13:15:00,89.73,89.92,89.68,89.79,8345.0,80.873,81.0443,80.828,80.9271,8345.0
2019-05-10 13:20:00,89.76,89.97,89.76,89.81,7549.0,80.9001,81.0894,80.9001,80.9452,7549.0
2019-05-10 13:25:00,89.83,89.92,89.76,89.77,4448.0,80.9632,81.0443,80.9001,80.9091,4448.0
2019-05-10 13:30:00,89.81,89.9,89.8,89.87,3300.0,80.9452,81.0263,80.9361,80.9992,3300.0
2019-05-10 13:35:00,89.86,89.92,89.76,89.8,3800.0,80.9902,81.0443,80.9001,80.9361,3800.0
2019-05-10 13:40:00,89.79,89.88,89.79,89.84,13895.0,80.9271,81.0082,80.9271,80.9722,13895.0
2019-05-10 13:45:00,89.82,90.04,89.82,89.95,9086.0,80.9542,81.1524,80.9542,81.0713,9086.0
2019-05-10 13:50:00,89.94,90.03,89.93,89.97,9795.0,81.0623,81.1434,81.0533,81.0894,9795.0
2019-05-10 13:55:00,89.97,89.99,89.86,89.94,7398.0,81.0894,81.1074,80.9902,81.0623,7398.0
2019-05-10 14:00:00,89.95,90.09,89.9,90.09,10591.0,81.0713,81.1975,81.0263,81.1975,10591.0
2019-05-10 14:05:00,90.08,90.13,90.03,90.13,8441.0,81.1885,81.2336,81.1434,81.2336,8441.0
2019-05-10 14:10:00,90.11,90.13,90.0,90.01,12748.0,81.2155,81.2336,81.1164,81.1254,12748.0
2019-05-10 14:15:00,89.99,90.0,89.86,89.87,11332.0,81.1074,81.1164,80.9902,80.9992,11332.0
2019-05-10 14:20:00,89.83,89.98,89.83,89.9,5392.0,80.9632,81.0984,80.9632,81.0263,5392.0
2019-05-10 14:25:00,89.89,89.89,89.77,89.84,16872.0,81.0173,81.0173,80.9091,80.9722,16872.0
2019-05-10 14:30:00,89.82,89.89,89.75,89.81,14465.0,80.9542,81.0173,80.8911,80.9452,14465.0
2019-05-10 14:35:00,89.83,89.94,89.82,89.94,5200.0,80.9632,81.0623,80.9542,81.0623,5200.0
2019-05-10 14:40:00,89.95,90.03,89.95,89.99,6502.0,81.0713,81.1434,81.0713,81.1074,6502.0
2019-05-10 14:45:00,90.0,90.12,89.97,90.09,4403.0,81.1164,81.2246,81.0894,81.1975,4403.0
2019-05-10 14:50:00,90.12,90.29,90.1,90.25,7500.0,81.2246,81.3778,81.2065,81.3417,7500.0
2019-05-10 14:55:00,90.25,90.25,90.13,90.19,7966.0,81.3417,81.3417,81.2336,81.2876,7966.0
2019-05-10 15:00:00,90.19,90.32,90.18,90.32,6700.0,81.2876,81.4048,81.2786,81.4048,6700.0
2019-05-10 15:05:00,90.31,90.33,90.11,90.13,10627.0,81.3958,81.4138,81.2155,81.2336,10627.0
2019-05-10 15:10:00,90.17,90.25,90.12,90.24,6335.0,81.2696,81.3417,81.2246,81.3327,6335.0
2019-05-10 15:15:00,90.32,90.6,90.27,90.58,12078.0,81.4048,81.6572,81.3597,81.6391,12078.0
2019-05-10 15:20:00,90.59,90.71,90.56,90.61,11230.0,81.6482,81.7563,81.6211,81.6662,11230.0
2019-05-10 15:25:00,90.6,90.77,90.58,90.64,8300.0,81.6572,81.8104,81.6391,81.6932,8300.0
2019-05-10 15:30:00,90.63,90.63,90.35,90.39,15927.0,81.6842,81.6842,81.4318,81.4679,15927.0
2019-05-10 15:35:00,90.4,90.4,90.18,90.2,14435.0,81.4769,81.4769,81.2786,81.2967,14435.0
2019-05-10 15:40:00,90.2,90.2,89.98,90.09,18124.0,81.2967,81.2967,81.0984,81.1975,18124.0
2019-05-10 15:45:00,90.1,90.23,89.99,90.02,23190.0,81.2065,81.3237,81.1074,81.1344,23190.0
2019-05-10 15:50:00,89.99,90.11,89.98,90.07,27930.0,81.1074,81.2155,81.0984,81.1795,27930.0
2019-05-10 15:55:00,90.08,90.48,90.06,90.41,104107.0,81.1885,81.549,81.1705,81.4859,104107.0
2019-05-13 09:30:00,88.49,88.66,88.17,88.56,24776.0,79.7554,79.9087,79.467,79.8185,24776.0
2019-05-13 09:35:00,88.55,88.7,88.39,88.59,7564.0,79.8095,79.9447,79.6653,79.8456,7564.0
2019-05-13 09:40:00,88.57,88.68,88.39,88.52,6199.0,79.8275,79.9267,79.6653,79.7825,6199.0
2019-05-13 09:45:00,88.47,88.8,88.42,88.8,8858.0,79.7374,80.0348,79.6924,80.0348,8858.0
2019-05-13 09:50:00,88.75,88.8,88.26,88.32,17551.0,79.9898,80.0348,79.5481,79.6022,17551.0
2019-05-13 09:55:00,88.38,88.54,88.31,88.4,12211.0,79.6563,79.8005,79.5932,79.6743,12211.0
2019-05-13 10:00:00,88.37,88.38,88.15,88.18,13245.0,79.6473,79.6563,79.449,79.476,13245.0
2019-05-13 10:05:00,88.16,88.32,88.08,88.24,19001.0,79.458,79.6022,79.3859,79.5301,19001.0
2019-05-13 10:10:00,88.23,88.46,88.17,88.46,8050.0,79.5211,79.7284,79.467,79.7284,8050.0
2019-05-13 10:15:00,88.52,88.67,88.39,88.65,10909.0,79.7825,79.9177,79.6653,79.8997,10909.0
2019-05-13 10:20:00,88.63,88.64,88.43,88.6,5239.0,79.8816,79.8906,79.7014,79.8546,5239.0
2019-05-13 10:25:00,88.61,88.64,88.52,88.61,4900.0,79.8636,79.8906,79.7825,79.8636,4900.0
2019-05-13 10:30:00,88.58,88.73,88.48,88.68,5585.0,79.8366,79.9718,79.7464,79.9267,5585.0
2019-05-13 10:35:00,88.77,88.84,88.7,88.79,6700.0,80.0078,80.0709,79.9447,80.0258,6700.0
2019-05-13 10:40:00,88.8,88.88,88.74,88.85,5399.0,80.0348,80.1069,79.9808,80.0799,5399.0
2019-05-13 10:45:00,88.88,88.88,88.6,88.62,2900.0,80.1069,80.1069,79.8546,79.8726,2900.0
2019-05-13 10:50:00,88.59,88.59,88.26,88.29,6216.0,79.8456,79.8456,79.5481,79.5752,6216.0
2019-05-13 10:55:00,88.32,88.36,88.19,88.33,7395.0,79.6022,79.6383,79.4851,79.6112,7395.0
2019-05-13 11:00:00,88.31,88.37,87.99,88.09,12500.0,79.5932,79.6473,79.3048,79.3949,12500.0
2019-05-13 11:05:00,88.07,88.39,88.07,88.31,9047.0,79.3769,79.6653,79.3769,79.5932,9047.0
2019-05-13 11:10:00,88.29,88.35,88.18,88.31,12883.0,79.5752,79.6293,79.476,79.5932,12883.0
2019-05-13 11:15:00,88.31,88.31,88.01,88.1,6445.0,79.5932,79.5932,79.3228,79.4039,6445.0
2019-05-13 11:20:00,88.12,88.38,88.12,88.35,7539.0,79.422,79.6563,79.422,79.6293,7539.0
2019-05-13 11:25:00,88.32,88.34,88.22,88.27,10914.0,79.6022,79.6203,79.5121,79.5572,10914.0
2019-05-13 11:30:00,88.26,88.37,88.21,88.26,6027.0,79.5481,79.6473,79.5031,79.5481,6027.0
2019-05-13 11:35:00,88.26,88.36,88.16,88.18,31636.0,79.5481,79.6383,79.458,79.476,31636.0
2019-05-13 11:40:00,88.19,88.26,88.0,88.03,9789.0,79.4851,79.5481,79.3138,79.3408,9789.0
2019-05-13 11:45:00,88.07,88.16,88.02,88.08,11183.0,79.3769,79.458,79.3318,79.3859,11183.0
2019-05-13 11:50:00,88.08,88.1,87.95,88.02,7433.0,79.3859,79.4039,79.2687,79.3318,7433.0
2019-05-13 11:55:00,88.0,88.28,87.99,88.25,5815.0,79.3138,79.5662,79.3048,79.5391,5815.0
2019-05-13 12:00:00,88.26,88.26,88.11,88.17,3692.0,79.5481,79.5481,79.413,79.467,3692.0
2019-05-13 12:05:00,88.16,88.2,88.0,88.03,5285.0,79.458,79.4941,79.3138,79.3408,5285.0
2019-05-13 12:10:00,88.06,88.15,88.0,88.05,5367.0,79.3679,79.449,79.3138,79.3589,5367.0
2019-05-13 12:15:00,88.05,88.05,87.9,87.96,11381.0,79.3589,79.3589,79.2237,79.2778,11381.0
2019-05-13 12:20:00,88.0,88.02,87.9,87.93,6756.0,79.3138,79.3318,79.2237,79.2507,6756.0
2019-05-13 12:25:00,87.91,87.92,87.68,87.78,13447.0,79.2327,79.2417,79.0254,79.1155,13447.0
2019-05-13 12:30:00,87.8,87.8,87.7,87.71,5802.0,79.1336,79.1336,79.0434,79.0524,5802.0
2019-05-13 12:35:00,87.7,87.88,87.69,87.75,7207.0,79.0434,79.2057,79.0344,79.0885,7207.0
2019-05-13 12:40:00,87.73,87.74,87.65,87.66,7846.0,79.0705,79.0795,78.9984,79.0074,7846.0
2019-05-13 12:45:00,87.66,87.77,87.66,87.7,4811.0,79.0074,79.1065,79.0074,79.0434,4811.0
2019-05-13 12:50:00,87.67,87.68,87.5,87.57,11912.0,79.0164,79.0254,78.8632,78.9263,11912.0
2019-05-13 12:55:00,87.54,87.58,87.44,87.54,16526.0,78.8992,78.9353,78.8091,78.8992,16526.0
2019-05-13 13:00:00,87.56,87.58,87.45,87.49,9015.0,78.9172,78.9353,78.8181,78.8542,9015.0
2019-05-13 13:05:00,87.47,87.56,87.47,87.51,3460.0,78.8361,78.9172,78.8361,78.8722,3460.0
2019-05-13 13:10:00,87.53,87.62,87.49,87.61,4338.0,78.8902,78.9713,78.8542,78.9623,4338.0
2019-05-13 13:15:00,87.6,87.63,87.49,87.5,7360.0,78.9533,78.9803,78.8542,78.8632,7360.0
2019-05-13 13:20:00,87.53,87.56,87.46,87.54,5111.0,78.8902,78.9172,78.8271,78.8992,5111.0
2019-05-13 13:25:00,87.57,87.62,87.51,87.56,5143.0,78.9263,78.9713,78.8722,78.9172,5143.0
2019-05-13 13:30:00,87.55,87.72,87.53,87.69,6386.0,78.9082,79.0614,78.8902,79.0344,6386.0
2019-05-13 13:35:00,87.69,88.03,87.69,87.94,9148.0,79.0344,79.3408,79.0344,79.2597,9148.0
2019-05-13 13:40:00,87.93,88.0,87.81,87.81,6557.0,79.2507,79.3138,79.1426,79.1426,6557.0
2019-05-13 13:45:00,87.77,87.92,87.71,87.87,6612.0,79.1065,79.2417,79.0524,79.1966,6612.0
2019-05-13 13:50:00,87.9,87.95,87.83,87.93,5360.0,79.2237,79.2687,79.1606,79.2507,5360.0
2019-05-13 13:55:00,87.92,87.96,87.89,87.9,5087.0,79.2417,79.2778,79.2147,79.2237,5087.0
2019-05-13 14:00:00,87.94,87.99,87.88,87.96,4500.0,79.2597,79.3048,79.2057,79.2778,4500.0
2019-05-13 14:05:00,87.98,88.06,87.95,87.97,3100.0,79.2958,79.3679,79.2687,79.2868,3100.0
2019-05-13 14:10:00,87.96,87.96,87.65,87.77,33177.0,79.2778,79.2778,78.9984,79.1065,33177.0
2019-05-13 14:15:00,87.77,87.77,87.63,87.67,5091.0,79.1065,79.1065,78.9803,79.0164,5091.0
2019-05-13 14:20:00,87.67,87.84,87.67,87.81,11105.0,79.0164,79.1696,79.0164,79.1426,11105.0
2019-05-13 14:25:00,87.83,88.12,87.83,87.99,10057.0,79.1606,79.422,79.1606,79.3048,10057.0
2019-05-13 14:30:00,88.0,88.07,87.94,87.94,6217.0,79.3138,79.3769,79.2597,79.2597,6217.0
2019-05-13 14:35:00,88.0,88.18,87.88,88.11,22797.0,79.3138,79.476,79.2057,79.413,22797.0
2019-05-13 14:40:00,88.1,88.14,87.82,87.87,10084.0,79.4039,79.44,79.1516,79.1966,10084.0
2019-05-13 14:45:00,87.92,88.17,87.92,88.12,6400.0,79.2417,79.467,79.2417,79.422,6400.0
2019-05-13 14:50:00,88.14,88.29,88.14,88.22,7804.0,79.44,79.5752,79.44,79.5121,7804.0
2019-05-13 14:55:00,88.22,88.23,88.06,88.06,6923.0,79.5121,79.5211,79.3679,79.3679,6923.0
2019-05-13 15:00:00,88.05,88.19,87.9,87.96,21020.0,79.3589,79.4851,79.2237,79.2778,21020.0
2019-05-13 15:05:00,87.99,88.16,87.99,88.03,10300.0,79.3048,79.458,79.3048,79.3408,10300.0
2019-05-13 15:10:00,88.04,88.15,87.96,87.97,7300.0,79.3499,79.449,79.2778,79.2868,7300.0
2019-05-13 15:15:00,87.99,88.07,87.86,87.89,9118.0,79.3048,79.3769,79.1876,79.2147,9118.0
2019-05-13 15:20:00,87.91,87.91,87.71,87.71,6751.0,79.2327,79.2327,79.0524,79.0524,6751.0
2019-05-13 15:25:00,87.71,87.78,87.59,87.65,12088.0,79.0524,79.1155,78.9443,78.9984,12088.0
2019-05-13 15:30:00,87.63,87.65,87.4,87.46,12807.0,78.9803,78.9984,78.773,78.8271,12807.0
2019-05-13 15:35:00,87.47,87.48,87.32,87.42,17389.0,78.8361,78.8451,78.7009,78.7911,17389.0
2019-05-13 15:40:00,87.44,87.51,87.35,87.39,17704.0,78.8091,78.8722,78.728,78.764,17704.0
2019-05-13 15:45:00,87.39,87.62,87.38,87.62,23475.0,78.764,78.9713,78.755,78.9713,23475.0
2019-05-13 15:50:00,87.65,87.71,87.52,87.71,48013.0,78.9984,79.0524,78.8812,79.0524,48013.0
2019-05-13 15:55:00,87.68,87.77,87.54,87.55,143235.0,79.0254,79.1065,78.8992,78.9082,143235.0
2019-05-14 09:30:00,88.24,88.56,88.1,88.53,34008.0,79.5301,79.8185,79.4039,79.7915,34008.0
2019-05-14 09:35:00,88.55,88.61,88.36,88.45,14673.0,79.8095,79.8636,79.6383,79.7194,14673.0
2019-05-14 09:40:00,88.49,88.57,88.31,88.49,12377.0,79.7554,79.8275,79.5932,79.7554,12377.0
2019-05-14 09:45:00,88.48,88.58,88.2,88.28,16334.0,79.7464,79.8366,79.4941,79.5662,16334.0
2019-05-14 09:50:00,88.28,88.64,88.25,88.54,41696.0,79.5662,79.8906,79.5391,79.8005,41696.0
2019-05-14 09:55:00,88.52,88.93,88.51,88.86,29855.0,79.7825,80.152,79.7735,80.0889,29855.0
2019-05-14 10:00:00,88.88,88.94,88.82,88.86,7795.0,80.1069,80.161,80.0529,80.0889,7795.0
2019-05-14 10:05:00,88.87,89.02,88.79,89.02,6620.0,80.0979,80.2331,80.0258,80.2331,6620.0
2019-05-14 10:10:00,89.03,89.1,88.86,89.1,6258.0,80.2421,80.3052,80.0889,80.3052,6258.0
2019-05-14 10:15:00,89.12,89.33,89.12,89.23,10926.0,80.3233,80.5125,80.3233,80.4224,10926.0
2019-05-14 10:20:00,89.23,89.26,89.19,89.19,4659.0,80.4224,80.4494,80.3863,80.3863,4659.0
2019-05-14 10:25:00,89.22,89.29,89.09,89.09,5678.0,80.4134,80.4765,80.2962,80.2962,5678.0
2019-05-14 10:30:00,89.11,89.22,89.03,89.04,4990.0,80.3142,80.4134,80.2421,80.2512,4990.0
2019-05-14 10:35:00,89.02,89.15,89.02,89.14,4989.0,80.2331,80.3503,80.2331,80.3413,4989.0
2019-05-14 10:40:00,89.14,89.19,89.02,89.08,8113.0,80.3413,80.3863,80.2331,80.2872,8113.0
2019-05-14 10:45:00,89.09,89.17,88.99,89.04,6037.0,80.2962,80.3683,80.2061,80.2512,6037.0
2019-05-14 10:50:00,89.01,89.03,88.83,88.83,5000.0,80.2241,80.2421,80.0619,80.0619,5000.0
2019-05-14 10:55:00,88.9,89.0,88.88,89.0,5211.0,80.125,80.2151,80.1069,80.2151,5211.0
2019-05-14 11:00:00,88.97,89.11,88.97,89.11,4145.0,80.1881,80.3142,80.1881,80.3142,4145.0
2019-05-14 11:05:00,89.17,89.29,89.16,89.24,3092.0,80.3683,80.4765,80.3593,80.4314,3092.0
2019-05-14 11:10:00,89.25,89.39,89.25,89.39,7571.0,80.4404,80.5666,80.4404,80.5666,7571.0
2019-05-14 11:15:00,89.38,89.38,89.24,89.33,4844.0,80.5576,80.5576,80.4314,80.5125,4844.0
2019-05-14 11:20:00,89.35,89.49,89.25,89.47,9778.0,80.5306,80.6567,80.4404,80.6387,9778.0
2019-05-14 11:25:00,89.5,89.54,89.4,89.41,6274.0,80.6658,80.7018,80.5756,80.5846,6274.0
2019-05-14 11:30:00,89.41,89.58,89.41,89.53,7037.0,80.5846,80.7379,80.5846,80.6928,7037.0
2019-05-14 11:35:00,89.55,89.71,89.55,89.65,5469.0,80.7108,80.855,80.7108,80.8009,5469.0
2019-05-14 11:40:00,89.66,89.72,89.54,89.54,8428.0,80.81,80.864,80.7018,80.7018,8428.0
2019-05-14 11:45:00,89.54,89.6,89.49,89.6,8210.0,80.7018,80.7559,80.6567,80.7559,8210.0
2019-05-14 11:50:00,89.64,89.77,89.61,89.75,6422.0,80.7919,80.9091,80.7649,80.8911,6422.0
2019-05-14 11:55:00,89.79,89.87,89.73,89.8,15435.0,80.9271,80.9992,80.873,80.9361,15435.0
2019-05-14 12:00:00,89.8,89.86,89.71,89.72,4155.0,80.9361,80.9902,80.855,80.864,4155.0
2019-05-14 12:05:00,89.73,89.74,89.45,89.5,6908.0,80.873,80.8821,80.6207,80.6658,6908.0
2019-05-14 12:10:00,89.43,89.57,89.43,89.52,4659.0,80.6027,80.7288,80.6027,80.6838,4659.0
2019-05-14 12:15:00,89.47,89.5,89.35,89.35,9252.0,80.6387,80.6658,80.5306,80.5306,9252.0
2019-05-14 12:20:00,89.38,89.53,89.38,89.5,4160.0,80.5576,80.6928,80.5576,80.6658,4160.0
2019-05-14 12:25:00,89.47,89.6,89.43,89.47,8807.0,80.6387,80.7559,80.6027,80.6387,8807.0
2019-05-14 12:30:00,89.49,89.62,89.45,89.56,34011.0,80.6567,80.7739,80.6207,80.7198,34011.0
2019-05-14 12:35:00,89.54,89.63,89.49,89.63,8134.0,80.7018,80.7829,80.6567,80.7829,8134.0
2019-05-14 12:40:00,89.6,89.65,89.56,89.6,7038.0,80.7559,80.8009,80.7198,80.7559,7038.0
2019-05-14 12:45:00,89.62,89.67,89.59,89.64,3434.0,80.7739,80.819,80.7469,80.7919,3434.0
2019-05-14 12:50:00,89.62,89.66,89.56,89.65,4220.0,80.7739,80.81,80.7198,80.8009,4220.0
2019-05-14 12:55:00,89.67,89.7,89.59,89.66,6442.0,80.819,80.846,80.7469,80.81,6442.0
2019-05-14 13:00:00,89.67,89.75,89.65,89.65,5367.0,80.819,80.8911,80.8009,80.8009,5367.0
2019-05-14 13:05:00,89.67,89.73,89.64,89.72,4650.0,80.819,80.873,80.7919,80.864,4650.0
2019-05-14 13:10:00,89.76,89.93,89.74,89.9,16868.0,80.9001,81.0533,80.8821,81.0263,16868.0
2019-05-14 13:15:00,89.91,89.92,89.84,89.91,24159.0,81.0353,81.0443,80.9722,81.0353,24159.0
2019-05-14 13:20:00,89.92,90.05,89.91,90.02,12012.0,81.0443,81.1615,81.0353,81.1344,12012.0
2019-05-14 13:25:00,90.01,90.01,89.88,89.89,3809.0,81.1254,81.1254,81.0082,81.0173,3809.0
2019-05-14 13:30:00,89.87,90.01,89.87,90.01,2790.0,80.9992,81.1254,80.9992,81.1254,2790.0
2019-05-14 13:35:00,89.97,89.98,89.91,89.92,2352.0,81.0894,81.0984,81.0353,81.0443,2352.0
2019-05-14 13:40:00,89.93,89.99,89.89,89.89,3607.0,81.0533,81.1074,81.0173,81.0173,3607.0
2019-05-14 13:45:00,89.92,89.99,89.91,89.96,5632.0,81.0443,81.1074,81.0353,81.0803,5632.0
2019-05-14 13:50:00,89.96,90.05,89.93,89.98,3406.0,81.0803,81.1615,81.0533,81.0984,3406.0
2019-05-14 13:55:00,90.01,90.04,89.96,89.97,4254.0,81.1254,81.1524,81.0803,81.0894,4254.0
2019-05-14 14:00:00,89.94,89.97,89.77,89.78,11201.0,81.0623,81.0894,80.9091,80.9181,11201.0
2019-05-14 14:05:00,89.73,89.81,89.65,89.78,8646.0,80.873,80.9452,80.8009,80.9181,8646.0
2019-05-14 14:10:00,89.78,89.8,89.7,89.77,8008.0,80.9181,80.9361,80.846,80.9091,8008.0
2019-05-14 14:15:00,89.76,89.9,89.76,89.84,4438.0,80.9001,81.0263,80.9001,80.9722,4438.0
2019-05-14 14:20:00,89.84,89.9,89.83,89.86,3848.0,80.9722,81.0263,80.9632,80.9902,3848.0
2019-05-14 14:25:00,89.84,89.86,89.77,89.78,8612.0,80.9722,80.9902,80.9091,80.9181,8612.0
2019-05-14 14:30:00,89.79,89.81,89.7,89.73,10399.0,80.9271,80.9452,80.846,80.873,10399.0
2019-05-14 14:35:00,89.73,89.79,89.71,89.79,12382.0,80.873,80.9271,80.855,80.9271,12382.0
2019-05-14 14:40:00,89.76,89.8,89.73,89.75,9518.0,80.9001,80.9361,80.873,80.8911,9518.0
2019-05-14 14:45:00,89.7,89.7,89.51,89.52,12493.0,80.846,80.846,80.6748,80.6838,12493.0
2019-05-14 14:50:00,89.52,89.57,89.45,89.46,11662.0,80.6838,80.7288,80.6207,80.6297,11662.0
2019-05-14 14:55:00,89.48,89.56,89.45,89.53,10160.0,80.6477,80.7198,80.6207,80.6928,10160.0
2019-05-14 15:00:00,89.52,89.67,89.43,89.67,12664.0,80.6838,80.819,80.6027,80.819,12664.0
2019-05-14 15:05:00,89.59,89.69,89.56,89.66,7458.0,80.7469,80.837,80.7198,80.81,7458.0
2019-05-14 15:10:00,89.68,89.68,89.5,89.56,11965.0,80.828,80.828,80.6658,80.7198,11965.0
2019-05-14 15:15:00,89.57,89.59,89.51,89.57,7770.0,80.7288,80.7469,80.6748,80.7288,7770.0
2019-05-14 15:20:00,89.59,89.62,89.51,89.58,11672.0,80.7469,80.7739,80.6748,80.7379,11672.0
2019-05-14 15:25:00,89.58,89.68,89.54,89.54,18531.0,80.7379,80.828,80.7018,80.7018,18531.0
2019-05-14 15:30:00,89.52,89.52,89.15,89.16,21142.0,80.6838,80.6838,80.3503,80.3593,21142.0
2019-05-14 15:35:00,89.16,89.33,89.13,89.26,21264.0,80.3593,80.5125,80.3323,80.4494,21264.0
2019-05-14 15:40:00,89.26,89.43,89.26,89.31,20545.0,80.4494,80.6027,80.4494,80.4945,20545.0
2019-05-14 15:45:00,89.3,89.39,89.17,89.31,40589.0,80.4855,80.5666,80.3683,80.4945,40589.0
2019-05-14 15:50:00,89.33,89.33,89.12,89.26,33665.0,80.5125,80.5125,80.3233,80.4494,33665.0
2019-05-14 15:55:00,89.27,89.31,89.17,89.26,95024.0,80.4585,80.4945,80.3683,80.4494,95024.0
2019-05-15 09:30:00,88.3,88.56,87.39,87.61,54438.0,79.5842,79.8185,78.764,78.9623,54438.0
2019-05-15 09:35:00,87.65,88.04,87.24,88.04,51943.0,78.9984,79.3499,78.6288,79.3499,51943.0
2019-05-15 09:40:00,88.11,88.58,87.97,88.53,114551.0,79.413,79.8366,79.2868,79.7915,114551.0
2019-05-15 09:45:00,88.5,89.06,88.46,88.87,27170.0,79.7645,80.2692,79.7284,80.0979,27170.0
2019-05-15 09:50:00,88.81,89.07,88.49,88.96,20860.0,80.0439,80.2782,79.7554,80.1791,20860.0
2019-05-15 09:55:00,88.95,89.19,88.86,89.19,26704.0,80.17,80.3863,80.0889,80.3863,26704.0
2019-05-15 10:00:00,89.19,89.26,88.77,88.78,68382.0,80.3863,80.4494,80.0078,80.0168,68382.0
2019-05-15 10:05:00,88.81,88.91,88.6,88.84,13051.0,80.0439,80.134,79.8546,80.0709,13051.0
2019-05-15 10:10:00,88.86,89.35,88.7,89.35,30930.0,80.0889,80.5306,79.9447,80.5306,30930.0
2019-05-15 10:15:00,89.35,89.4,88.98,89.25,7613.0,80.5306,80.5756,80.1971,80.4404,7613.0
2019-05-15 10:20:00,89.17,89.28,89.09,89.22,13824.0,80.3683,80.4675,80.2962,80.4134,13824.0
2019-05-15 10:25:00,89.18,89.75,89.18,89.71,20236.0,80.3773,80.8911,80.3773,80.855,20236.0
2019-05-15 10:30:00,89.72,89.73,89.47,89.48,17843.0,80.864,80.873,80.6387,80.6477,17843.0
2019-05-15 10:35:00,89.54,89.57,89.39,89.45,8180.0,80.7018,80.7288,80.5666,80.6207,8180.0
2019-05-15 10:40:00,89.42,89.51,89.34,89.36,20112.0,80.5936,80.6748,80.5215,80.5396,20112.0
2019-05-15 10:45:00,89.37,89.59,89.37,89.48,26720.0,80.5486,80.7469,80.5486,80.6477,26720.0
2019-05-15 10:50:00,89.5,89.56,89.43,89.49,24847.0,80.6658,80.7198,80.6027,80.6567,24847.0
2019-05-15 10:55:00,89.56,89.63,89.39,89.48,9035.0,80.7198,80.7829,80.5666,80.6477,9035.0
2019-05-15 11:00:00,89.52,89.53,89.22,89.28,8174.0,80.6838,80.6928,80.4134,80.4675,8174.0
2019-05-15 11:05:00,89.24,89.36,89.18,89.29,5426.0,80.4314,80.5396,80.3773,80.4765,5426.0
2019-05-15 11:10:00,89.28,89.43,89.27,89.34,4299.0,80.4675,80.6027,80.4585,80.5215,4299.0
2019-05-15 11:15:00,89.34,89.34,89.22,89.34,9622.0,80.5215,80.5215,80.4134,80.5215,9622.0
2019-05-15 11:20:00,89.31,89.51,89.25,89.51,10411.0,80.4945,80.6748,80.4404,80.6748,10411.0
2019-05-15 11:25:00,89.5,89.61,89.5,89.53,8704.0,80.6658,80.7649,80.6658,80.6928,8704.0
2019-05-15 11:30:00,89.53,89.56,89.39,89.54,11313.0,80.6928,80.7198,80.5666,80.7018,11313.0
2019-05-15 11:35:00,89.52,89.59,89.47,89.5,4741.0,80.6838,80.7469,80.6387,80.6658,4741.0
2019-05-15 11:40:00,89.51,89.75,89.51,89.74,5792.0,80.6748,80.8911,80.6748,80.8821,5792.0
2019-05-15 11:45:00,89.75,89.81,89.63,89.77,17207.0,80.8911,80.9452,80.7829,80.9091,17207.0
2019-05-15 11:50:00,89.78,89.95,89.76,89.88,15385.0,80.9181,81.0713,80.9001,81.0082,15385.0
2019-05-15 11:55:00,89.88,89.94,89.84,89.93,11865.0,81.0082,81.0623,80.9722,81.0533,11865.0
2019-05-15 12:00:00,89.93,89.99,89.9,89.94,10369.0,81.0533,81.1074,81.0263,81.0623,10369.0
2019-05-15 12:05:00,89.91,90.06,89.89,90.0,20970.0,81.0353,81.1705,81.0173,81.1164,20970.0
2019-05-15 12:10:00,90.02,90.02,89.9,89.97,10670.0,81.1344,81.1344,81.0263,81.0894,10670.0
2019-05-15 12:15:00,89.95,89.95,89.79,89.79,13867.0,81.0713,81.0713,80.9271,80.9271,13867.0
2019-05-15 12:20:00,89.78,89.87,89.7,89.7,5887.0,80.9181,80.9992,80.846,80.846,5887.0
2019-05-15 12:25:00,89.68,89.78,89.66,89.74,4740.0,80.828,80.9181,80.81,80.8821,4740.0
2019-05-15 12:30:00,89.71,89.78,89.7,89.76,4213.0,80.855,80.9181,80.846,80.9001,4213.0
2019-05-15 12:35:00,89.71,89.73,89.67,89.71,2216.0,80.855,80.873,80.819,80.855,2216.0
2019-05-15 12:40:00,89.7,89.73,89.67,89.72,2300.0,80.846,80.873,80.819,80.864,2300.0
2019-05-15 12:45:00,89.82,89.88,89.8,89.86,5039.0,80.9542,81.0082,80.9361,80.9902,5039.0
2019-05-15 12:50:00,89.85,89.9,89.82,89.86,6100.0,80.9812,81.0263,80.9542,80.9902,6100.0
2019-05-15 12:55:00,89.85,89.85,89.75,89.81,7100.0,80.9812,80.9812,80.8911,80.9452,7100.0
2019-05-15 13:00:00,89.84,89.93,89.84,89.91,5383.0,80.9722,81.0533,80.9722,81.0353,5383.0
2019-05-15 13:05:00,89.91,89.93,89.83,89.83,5512.0,81.0353,81.0533,80.9632,80.9632,5512.0
2019-05-15 13:10:00,89.83,89.88,89.83,89.85,1665.0,80.9632,81.0082,80.9632,80.9812,1665.0
2019-05-15 13:15:00,89.83,89.83,89.72,89.73,6096.0,80.9632,80.9632,80.864,80.873,6096.0
2019-05-15 13:20:00,89.72,89.75,89.65,89.67,8750.0,80.864,80.8911,80.8009,80.819,8750.0
2019-05-15 13:25:00,89.67,89.72,89.66,89.69,8107.0,80.819,80.864,80.81,80.837,8107.0
2019-05-15 13:30:00,89.68,89.81,89.68,89.81,3100.0,80.828,80.9452,80.828,80.9452,3100.0
2019-05-15 13:35:00,89.8,89.83,89.66,89.7,10644.0,80.9361,80.9632,80.81,80.846,10644.0
2019-05-15 13:40:00,89.7,89.7,89.54,89.57,11793.0,80.846,80.846,80.7018,80.7288,11793.0
2019-05-15 13:45:00,89.58,89.87,89.56,89.84,8026.0,80.7379,80.9992,80.7198,80.9722,8026.0
2019-05-15 13:50:00,89.84,89.85,89.75,89.78,10175.0,80.9722,80.9812,80.8911,80.9181,10175.0
2019-05-15 13:55:00,89.76,89.89,89.71,89.71,10525.0,80.9001,81.0173,80.855,80.855,10525.0
2019-05-15 14:00:00,89.74,89.86,89.72,89.78,7514.0,80.8821,80.9902,80.864,80.9181,7514.0
2019-05-15 14:05:00,89.79,89.8,89.72,89.75,3612.0,80.9271,80.9361,80.864,80.8911,3612.0
2019-05-15 14:10:00,89.78,89.81,89.73,89.78,6668.0,80.9181,80.9452,80.873,80.9181,6668.0
2019-05-15 14:15:00,89.75,89.75,89.61,89.64,6660.0,80.8911,80.8911,80.7649,80.7919,6660.0
2019-05-15 14:20:00,89.66,89.77,89.66,89.72,6506.0,80.81,80.9091,80.81,80.864,6506.0
2019-05-15 14:25:00,89.72,89.75,89.61,89.7,15516.0,80.864,80.8911,80.7649,80.846,15516.0
2019-05-15 14:30:00,89.7,89.72,89.62,89.71,9786.0,80.846,80.864,80.7739,80.855,9786.0
2019-05-15 14:35:00,89.71,89.72,89.6,89.7,8511.0,80.855,80.864,80.7559,80.846,8511.0
2019-05-15 14:40:00,89.71,89.74,89.66,89.74,12154.0,80.855,80.8821,80.81,80.8821,12154.0
2019-05-15 14:45:00,89.75,89.81,89.74,89.79,6454.0,80.8911,80.9452,80.8821,80.9271,6454.0
2019-05-15 14:50:00,89.8,89.81,89.5,89.54,11401.0,80.9361,80.9452,80.6658,80.7018,11401.0
2019-05-15 14:55:00,89.51,89.55,89.49,89.49,14287.0,80.6748,80.7108,80.6567,80.6567,14287.0
2019-05-15 15:00:00,89.48,89.56,89.45,89.51,7050.0,80.6477,80.7198,80.6207,80.6748,7050.0
2019-05-15 15:05:00,89.54,89.62,89.54,89.6,12614.0,80.7018,80.7739,80.7018,80.7559,12614.0
2019-05-15 15:10:00,89.6,89.63,89.52,89.58,9863.0,80.7559,80.7829,80.6838,80.7379,9863.0
2019-05-15 15:15:00,89.59,89.65,89.55,89.63,8948.0,80.7469,80.8009,80.7108,80.7829,8948.0
2019-05-15 15:20:00,89.64,89.73,89.64,89.72,14953.0,80.7919,80.873,80.7919,80.864,14953.0
2019-05-15 15:25:00,89.71,89.76,89.63,89.72,15815.0,80.855,80.9001,80.7829,80.864,15815.0
2019-05-15 15:30:00,89.72,89.75,89.62,89.67,24672.0,80.864,80.8911,80.7739,80.819,24672.0
2019-05-15 15:35:00,89.68,89.73,89.55,89.63,20348.0,80.828,80.873,80.7108,80.7829,20348.0
2019-05-15 15:40:00,89.63,89.64,89.49,89.5,19186.0,80.7829,80.7919,80.6567,80.6658,19186.0
2019-05-15 15:45:00,89.48,89.53,89.43,89.46,30559.0,80.6477,80.6928,80.6027,80.6297,30559.0
2019-05-15 15:50:00,89.45,89.56,89.43,89.55,40636.0,80.6207,80.7198,80.6027,80.7108,40636.0
2019-05-15 15:55:00,89.56,89.56,89.37,89.39,99566.0,80.7198,80.7198,80.5486,80.5666,99566.0
2019-05-16 09:30:00,89.87,90.53,89.69,90.48,21788.0,80.9992,81.5941,80.837,81.549,21788.0
2019-05-16 09:35:00,90.48,90.55,90.18,90.55,6801.0,81.549,81.6121,81.2786,81.6121,6801.0
2019-05-16 09:40:00,90.55,90.99,90.55,90.99,11839.0,81.6121,82.0087,81.6121,82.0087,11839.0
2019-05-16 09:45:00,91.0,91.1,90.8,90.8,25991.0,82.0177,82.1078,81.8374,81.8374,25991.0
2019-05-16 09:50:00,90.74,90.83,90.62,90.68,21847.0,81.7834,81.8645,81.6752,81.7293,21847.0
2019-05-16 09:55:00,90.62,90.79,90.59,90.74,7826.0,81.6752,81.8284,81.6482,81.7834,7826.0
2019-05-16 10:00:00,90.78,90.89,90.72,90.8,20544.0,81.8194,81.9185,81.7653,81.8374,20544.0
2019-05-16 10:05:00,90.81,90.91,90.75,90.83,10268.0,81.8464,81.9366,81.7924,81.8645,10268.0
2019-05-16 10:10:00,90.83,90.89,90.62,90.67,11835.0,81.8645,81.9185,81.6752,81.7203,11835.0
2019-05-16 10:15:00,90.68,90.9,90.67,90.89,15506.0,81.7293,81.9276,81.7203,81.9185,15506.0
2019-05-16 10:20:00,90.9,91.07,90.87,91.06,16028.0,81.9276,82.0808,81.9005,82.0718,16028.0
2019-05-16 10:25:00,91.07,91.21,90.96,91.19,10910.0,82.0808,82.207,81.9816,82.1889,10910.0
2019-05-16 10:30:00,91.18,91.19,90.99,90.99,53958.0,82.1799,82.1889,82.0087,82.0087,53958.0
2019-05-16 10:35:00,90.98,91.01,90.86,90.86,32501.0,81.9997,82.0267,81.8915,81.8915,32501.0
2019-05-16 10:40:00,90.88,90.98,90.79,90.79,18708.0,81.9095,81.9997,81.8284,81.8284,18708.0
2019-05-16 10:45:00,90.82,90.9,90.76,90.87,8132.0,81.8555,81.9276,81.8014,81.9005,8132.0
2019-05-16 10:50:00,90.87,90.93,90.82,90.89,10628.0,81.9005,81.9546,81.8555,81.9185,10628.0
2019-05-16 10:55:00,90.9,90.96,90.81,90.87,5790.0,81.9276,81.9816,81.8464,81.9005,5790.0
2019-05-16 11:00:00,90.86,90.88,90.8,90.8,23626.0,81.8915,81.9095,81.8374,81.8374,23626.0
2019-05-16 11:05:00,90.81,90.89,90.72,90.72,20899.0,81.8464,81.9185,81.7653,81.7653,20899.0
2019-05-16 11:10:00,90.71,90.81,90.69,90.81,10475.0,81.7563,81.8464,81.7383,81.8464,10475.0
2019-05-16 11:15:00,90.84,90.92,90.8,90.92,6716.0,81.8735,81.9456,81.8374,81.9456,6716.0
2019-05-16 11:20:00,90.92,91.1,90.89,90.98,8783.0,81.9456,82.1078,81.9185,81.9997,8783.0
2019-05-16 11:25:00,91.0,91.06,90.87,91.0,17438.0,82.0177,82.0718,81.9005,82.0177,17438.0
2019-05-16 11:30:00,90.99,91.15,90.93,91.15,10414.0,82.0087,82.1529,81.9546,82.1529,10414.0
2019-05-16 11:35:00,91.16,91.23,91.16,91.19,6226.0,82.1619,82.225,82.1619,82.1889,6226.0
2019-05-16 11:40:00,91.19,91.3,91.17,91.3,5893.0,82.1889,82.2881,82.1709,82.2881,5893.0
2019-05-16 11:45:00,91.31,91.31,91.06,91.11,6132.0,82.2971,82.2971,82.0718,82.1168,6132.0
2019-05-16 11:50:00,91.12,91.21,91.07,91.07,5623.0,82.1258,82.207,82.0808,82.0808,5623.0
2019-05-16 11:55:00,91.1,91.25,91.08,91.17,6319.0,82.1078,82.243,82.0898,82.1709,6319.0
2019-05-16 12:00:00,91.15,91.27,91.11,91.23,11337.0,82.1529,82.261,82.1168,82.225,11337.0
2019-05-16 12:05:00,91.23,91.31,91.17,91.31,6723.0,82.225,82.2971,82.1709,82.2971,6723.0
2019-05-16 12:10:00,91.32,91.4,91.28,91.39,9954.0,82.3061,82.3782,82.2701,82.3692,9954.0
2019-05-16 12:15:00,91.39,91.54,91.38,91.48,10851.0,82.3692,82.5044,82.3602,82.4503,10851.0
2019-05-16 12:20:00,91.48,91.53,91.44,91.48,7931.0,82.4503,82.4954,82.4143,82.4503,7931.0
2019-05-16 12:25:00,91.49,91.56,91.49,91.53,9681.0,82.4593,82.5224,82.4593,82.4954,9681.0
2019-05-16 12:30:00,91.51,91.53,91.37,91.44,9324.0,82.4774,82.4954,82.3512,82.4143,9324.0
2019-05-16 12:35:00,91.43,91.45,91.29,91.3,34716.0,82.4052,82.4233,82.2791,82.2881,34716.0
2019-05-16 12:40:00,91.32,91.33,91.21,91.22,7144.0,82.3061,82.3151,82.207,82.216,7144.0
2019-05-16 12:45:00,91.23,91.3,91.23,91.27,13346.0,82.225,82.2881,82.225,82.261,13346.0
2019-05-16 12:50:00,91.25,91.25,91.16,91.19,12145.0,82.243,82.243,82.1619,82.1889,12145.0
2019-05-16 12:55:00,91.2,91.27,91.18,91.2,23625.0,82.1979,82.261,82.1799,82.1979,23625.0
2019-05-16 13:00:00,91.21,91.24,91.06,91.07,5866.0,82.207,82.234,82.0718,82.0808,5866.0
2019-05-16 13:05:00,91.05,91.19,91.05,91.11,5335.0,82.0628,82.1889,82.0628,82.1168,5335.0
2019-05-16 13:10:00,91.13,91.21,91.13,91.19,6944.0,82.1349,82.207,82.1349,82.1889,6944.0
2019-05-16 13:15:00,91.18,91.24,91.18,91.23,9343.0,82.1799,82.234,82.1799,82.225,9343.0
2019-05-16 13:20:00,91.23,91.28,91.19,91.2,8596.0,82.225,82.2701,82.1889,82.1979,8596.0
2019-05-16 13:25:00,91.19,91.23,91.17,91.19,5738.0,82.1889,82.225,82.1709,82.1889,5738.0
2019-05-16 13:30:00,91.2,91.2,91.09,91.11,11324.0,82.1979,82.1979,82.0988,82.1168,11324.0
2019-05-16 13:35:00,91.11,91.12,91.04,91.06,4836.0,82.1168,82.1258,82.0537,82.0718,4836.0
2019-05-16 13:40:00,91.06,91.06,90.92,90.94,11152.0,82.0718,82.0718,81.9456,81.9636,11152.0
2019-05-16 13:45:00,90.94,90.99,90.9,90.94,11769.0,81.9636,82.0087,81.9276,81.9636,11769.0
2019-05-16 13:50:00,90.94,91.05,90.91,91.01,5645.0,81.9636,82.0628,81.9366,82.0267,5645.0
2019-05-16 13:55:00,91.01,91.1,90.98,91.06,6737.0,82.0267,82.1078,81.9997,82.0718,6737.0
2019-05-16 14:00:00,91.0,91.05,90.95,90.99,12197.0,82.0177,82.0628,81.9726,82.0087,12197.0
2019-05-16 14:05:00,91.0,91.07,91.0,91.03,9983.0,82.0177,82.0808,82.0177,82.0447,9983.0
2019-05-16 14:10:00,91.01,91.15,91.01,91.15,18540.0,82.0267,82.1529,82.0267,82.1529,18540.0
2019-05-16 14:15:00,91.12,91.25,91.12,91.2,10386.0,82.1258,82.243,82.1258,82.1979,10386.0
2019-05-16 14:20:00,91.21,91.32,91.17,91.31,5927.0,82.207,82.3061,82.1709,82.2971,5927.0
2019-05-16 14:25:00,91.32,91.35,91.29,91.35,9385.0,82.3061,82.3331,82.2791,82.3331,9385.0
2019-05-16 14:30:00,91.36,91.39,91.32,91.34,9050.0,82.3422,82.3692,82.3061,82.3241,9050.0
2019-05-16 14:35:00,91.34,91.39,91.31,91.39,6903.0,82.3241,82.3692,82.2971,82.3692,6903.0
2019-05-16 14:40:00,91.4,91.4,91.29,91.33,6250.0,82.3782,82.3782,82.2791,82.3151,6250.0
2019-05-16 14:45:00,91.32,91.36,91.25,91.26,6263.0,82.3061,82.3422,82.243,82.252,6263.0
2019-05-16 14:50:00,91.26,91.26,91.05,91.08,7660.0,82.252,82.252,82.0628,82.0898,7660.0
2019-05-16 14:55:00,91.09,91.22,91.06,91.19,9118.0,82.0988,82.216,82.0718,82.1889,9118.0
2019-05-16 15:00:00,91.18,91.18,91.05,91.08,16472.0,82.1799,82.1799,82.0628,82.0898,16472.0
2019-05-16 15:05:00,91.09,91.11,90.95,90.99,13778.0,82.0988,82.1168,81.9726,82.0087,13778.0
2019-05-16 15:10:00,91.0,91.05,90.94,90.94,8882.0,82.0177,82.0628,81.9636,81.9636,8882.0
2019-05-16 15:15:00,90.95,90.96,90.85,90.88,10761.0,81.9726,81.9816,81.8825,81.9095,10761.0
2019-05-16 15:20:00,90.88,90.99,90.88,90.94,17459.0,81.9095,82.0087,81.9095,81.9636,17459.0
2019-05-16 15:25:00,90.94,91.0,90.88,90.98,12799.0,81.9636,82.0177,81.9095,81.9997,12799.0
2019-05-16 15:30:00,91.0,91.0,90.88,90.97,19388.0,82.0177,82.0177,81.9095,81.9907,19388.0
2019-05-16 15:35:00,90.96,91.0,90.84,90.84,19050.0,81.9816,82.0177,81.8735,81.8735,19050.0
2019-05-16 15:40:00,90.85,90.87,90.7,90.75,21290.0,81.8825,81.9005,81.7473,81.7924,21290.0
2019-05-16 15:45:00,90.75,90.86,90.69,90.81,20502.0,81.7924,81.8915,81.7383,81.8464,20502.0
2019-05-16 15:50:00,90.81,90.92,90.74,90.87,38445.0,81.8464,81.9456,81.7834,81.9005,38445.0
2019-05-16 15:55:00,90.86,91.05,90.85,90.98,112356.0,81.8915,82.0628,81.8825,81.9997,112356.0
2019-05-17 09:30:00,90.06,90.51,89.98,90.29,81768.0,81.1705,81.5761,81.0984,81.3778,81768.0
2019-05-17 09:35:00,90.23,90.44,90.19,90.39,8465.0,81.3237,81.513,81.2876,81.4679,8465.0
2019-05-17 09:40:00,90.41,90.58,90.37,90.37,4341.0,81.4859,81.6391,81.4499,81.4499,4341.0
2019-05-17 09:45:00,90.39,90.49,90.28,90.28,4531.0,81.4679,81.558,81.3688,81.3688,4531.0
2019-05-17 09:50:00,90.24,90.24,89.93,89.94,8483.0,81.3327,81.3327,81.0533,81.0623,8483.0
2019-05-17 09:55:00,89.97,90.14,89.95,90.14,3000.0,81.0894,81.2426,81.0713,81.2426,3000.0
2019-05-17 10:00:00,90.17,90.43,90.17,90.38,8577.0,81.2696,81.504,81.2696,81.4589,8577.0
2019-05-17 10:05:00,90.33,90.53,90.28,90.48,7462.0,81.4138,81.5941,81.3688,81.549,7462.0
2019-05-17 10:10:00,90.44,90.51,90.33,90.41,6288.0,81.513,81.5761,81.4138,81.4859,6288.0
2019-05-17 10:15:00,90.37,90.76,90.37,90.74,12442.0,81.4499,81.8014,81.4499,81.7834,12442.0
2019-05-17 10:20:00,90.77,90.9,90.73,90.77,8350.0,81.8104,81.9276,81.7743,81.8104,8350.0
2019-05-17 10:25:00,90.79,90.88,90.72,90.84,5584.0,81.8284,81.9095,81.7653,81.8735,5584.0
2019-05-17 10:30:00,90.85,91.01,90.76,91.0,11591.0,81.8825,82.0267,81.8014,82.0177,11591.0
2019-05-17 10:35:00,90.95,90.95,90.7,90.79,21858.0,81.9726,81.9726,81.7473,81.8284,21858.0
2019-05-17 10:40:00,90.8,90.96,90.8,90.84,30039.0,81.8374,81.9816,81.8374,81.8735,30039.0
2019-05-17 10:45:00,90.86,91.0,90.82,91.0,7642.0,81.8915,82.0177,81.8555,82.0177,7642.0
2019-05-17 10:50:00,91.05,91.21,91.05,91.21,5087.0,82.0628,82.207,82.0628,82.207,5087.0
2019-05-17 10:55:00,91.19,91.36,91.16,91.16,7162.0,82.1889,82.3422,82.1619,82.1619,7162.0
2019-05-17 11:00:00,91.17,91.3,91.16,91.17,7569.0,82.1709,82.2881,82.1619,82.1709,7569.0
2019-05-17 11:05:00,91.17,91.35,91.14,91.3,4710.0,82.1709,82.3331,82.1439,82.2881,4710.0
2019-05-17 11:10:00,91.31,91.38,91.24,91.24,7967.0,82.2971,82.3602,82.234,82.234,7967.0
2019-05-17 11:15:00,91.26,91.32,91.06,91.08,6412.0,82.252,82.3061,82.0718,82.0898,6412.0
2019-05-17 11:20:00,91.07,91.29,91.02,91.21,20875.0,82.0808,82.2791,82.0357,82.207,20875.0
2019-05-17 11:25:00,91.22,91.28,91.17,91.23,6100.0,82.216,82.2701,82.1709,82.225,6100.0
2019-05-17 11:30:00,91.25,91.25,91.08,91.15,7637.0,82.243,82.243,82.0898,82.1529,7637.0
2019-05-17 11:35:00,91.14,91.14,91.01,91.01,4159.0,82.1439,82.1439,82.0267,82.0267,4159.0
2019-05-17 11:40:00,91.01,91.02,90.87,91.02,4412.0,82.0267,82.0357,81.9005,82.0357,4412.0
2019-05-17 11:45:00,91.02,91.02,90.93,90.95,6408.0,82.0357,82.0357,81.9546,81.9726,6408.0
2019-05-17 11:50:00,90.93,91.03,90.89,91.01,4307.0,81.9546,82.0447,81.9185,82.0267,4307.0
2019-05-17 11:55:00,91.01,91.04,90.91,90.99,5150.0,82.0267,82.0537,81.9366,82.0087,5150.0
2019-05-17 12:00:00,90.98,91.05,90.89,90.91,5438.0,81.9997,82.0628,81.9185,81.9366,5438.0
2019-05-17 12:05:00,90.89,90.91,90.79,90.86,7557.0,81.9185,81.9366,81.8284,81.8915,7557.0
2019-05-17 12:10:00,90.84,90.87,90.76,90.76,4785.0,81.8735,81.9005,81.8014,81.8014,4785.0
2019-05-17 12:15:00,90.73,90.9,90.73,90.88,9112.0,81.7743,81.9276,81.7743,81.9095,9112.0
2019-05-17 12:20:00,90.88,90.97,90.88,90.93,7104.0,81.9095,81.9907,81.9095,81.9546,7104.0
2019-05-17 12:25:00,90.89,90.94,90.86,90.87,4769.0,81.9185,81.9636,81.8915,81.9005,4769.0
2019-05-17 12:30:00,90.85,90.95,90.81,90.88,9066.0,81.8825,81.9726,81.8464,81.9095,9066.0
2019-05-17 12:35:00,90.92,90.95,90.8,90.83,13125.0,81.9456,81.9726,81.8374,81.8645,13125.0
2019-05-17 12:40:00,90.83,91.04,90.82,91.01,22038.0,81.8645,82.0537,81.8555,82.0267,22038.0
2019-05-17 12:45:00,91.02,91.12,90.99,91.12,4631.0,82.0357,82.1258,82.0087,82.1258,4631.0
2019-05-17 12:50:00,91.13,91.13,91.06,91.09,16077.0,82.1349,82.1349,82.0718,82.0988,16077.0
2019-05-17 12:55:00,91.11,91.11,91.0,91.03,6598.0,82.1168,82.1168,82.0177,82.0447,6598.0
2019-05-17 13:00:00,91.03,91.12,91.01,91.08,5500.0,82.0447,82.1258,82.0267,82.0898,5500.0
2019-05-17 13:05:00,91.11,91.25,91.11,91.22,5998.0,82.1168,82.243,82.1168,82.216,5998.0
2019-05-17 13:10:00,91.24,91.27,91.16,91.17,4200.0,82.234,82.261,82.1619,82.1709,4200.0
2019-05-17 13:15:00,91.17,91.27,91.17,91.23,7360.0,82.1709,82.261,82.1709,82.225,7360.0
2019-05-17 13:20:00,91.21,91.26,91.19,91.21,4360.0,82.207,82.252,82.1889,82.207,4360.0
2019-05-17 13:25:00,91.21,91.23,91.16,91.17,5706.0,82.207,82.225,82.1619,82.1709,5706.0
2019-05-17 13:30:00,91.17,91.21,91.07,91.21,8700.0,82.1709,82.207,82.0808,82.207,8700.0
2019-05-17 13:35:00,91.22,91.23,91.19,91.23,7716.0,82.216,82.225,82.1889,82.225,7716.0
2019-05-17 13:40:00,91.24,91.24,91.0,91.11,10980.0,82.234,82.234,82.0177,82.1168,10980.0
2019-05-17 13:45:00,91.12,91.2,91.08,91.18,4124.0,82.1258,82.1979,82.0898,82.1799,4124.0
2019-05-17 13:50:00,91.17,91.19,91.13,91.19,3506.0,82.1709,82.1889,82.1349,82.1889,3506.0
2019-05-17 13:55:00,91.17,91.27,91.16,91.22,5757.0,82.1709,82.261,82.1619,82.216,5757.0
2019-05-17 14:00:00,91.22,91.25,91.14,91.19,6863.0,82.216,82.243,82.1439,82.1889,6863.0
2019-05-17 14:05:00,91.2,91.2,91.1,91.17,6804.0,82.1979,82.1979,82.1078,82.1709,6804.0
2019-05-17 14:10:00,91.17,91.17,91.09,91.16,3600.0,82.1709,82.1709,82.0988,82.1619,3600.0
2019-05-17 14:15:00,91.16,91.18,91.12,91.17,6868.0,82.1619,82.1799,82.1258,82.1709,6868.0
2019-05-17 14:20:00,91.16,91.2,91.14,91.16,4066.0,82.1619,82.1979,82.1439,82.1619,4066.0
2019-05-17 14:25:00,91.16,91.18,91.12,91.18,11078.0,82.1619,82.1799,82.1258,82.1799,11078.0
2019-05-17 14:30:00,91.17,91.18,91.07,91.07,11537.0,82.1709,82.1799,82.0808,82.0808,11537.0
2019-05-17 14:35:00,91.1,91.23,91.1,91.13,9244.0,82.1078,82.225,82.1078,82.1349,9244.0
2019-05-17 14:40:00,91.12,91.16,91.07,91.16,8937.0,82.1258,82.1619,82.0808,82.1619,8937.0
2019-05-17 14:45:00,91.16,91.2,91.14,91.18,5654.0,82.1619,82.1979,82.1439,82.1799,5654.0
2019-05-17 14:50:00,91.18,91.24,91.18,91.2,6836.0,82.1799,82.234,82.1799,82.1979,6836.0
2019-05-17 14:55:00,91.2,91.3,91.2,91.28,5490.0,82.1979,82.2881,82.1979,82.2701,5490.0
2019-05-17 15:00:00,91.26,91.3,90.97,90.97,12236.0,82.252,82.2881,81.9907,81.9907,12236.0
2019-05-17 15:05:00,90.97,90.99,90.81,90.81,13984.0,81.9907,82.0087,81.8464,81.8464,13984.0
2019-05-17 15:10:00,90.79,90.95,90.72,90.94,21039.0,81.8284,81.9726,81.7653,81.9636,21039.0
2019-05-17 15:15:00,90.91,90.93,90.81,90.81,14376.0,81.9366,81.9546,81.8464,81.8464,14376.0
2019-05-17 15:20:00,90.8,90.86,90.75,90.79,22353.0,81.8374,81.8915,81.7924,81.8284,22353.0
2019-05-17 15:25:00,90.78,90.86,90.68,90.84,16424.0,81.8194,81.8915,81.7293,81.8735,16424.0
2019-05-17 15:30:00,90.84,90.84,90.66,90.7,16174.0,81.8735,81.8735,81.7113,81.7473,16174.0
2019-05-17 15:35:00,90.71,90.79,90.58,90.59,18429.0,81.7563,81.8284,81.6391,81.6482,18429.0
2019-05-17 15:40:00,90.57,90.74,90.41,90.63,24058.0,81.6301,81.7834,81.4859,81.6842,24058.0
2019-05-17 15:45:00,90.64,90.65,90.39,90.52,33202.0,81.6932,81.7022,81.4679,81.5851,33202.0
2019-05-17 15:50:00,90.5,90.62,90.43,90.51,29129.0,81.567,81.6752,81.504,81.5761,29129.0
2019-05-17 15:55:00,90.5,90.7,90.49,90.56,80339.0,81.567,81.7473,81.558,81.6211,80339.0
2019-05-20 09:30:00,90.41,90.67,90.0,90.6,22913.0,81.4859,81.7203,81.1164,81.6572,22913.0
2019-05-20 09:35:00,90.73,90.84,90.58,90.84,7607.0,81.7743,81.8735,81.6391,81.8735,7607.0
2019-05-20 09:40:00,90.91,91.07,90.77,90.95,6130.0,81.9366,82.0808,81.8104,81.9726,6130.0
2019-05-20 09:45:00,91.05,91.15,90.92,90.97,10342.0,82.0628,82.1529,81.9456,81.9907,10342.0
2019-05-20 09:50:00,90.96,91.08,90.78,90.95,16233.0,81.9816,82.0898,81.8194,81.9726,16233.0
2019-05-20 09:55:00,91.1,91.53,91.1,91.41,28988.0,82.1078,82.4954,82.1078,82.3872,28988.0
2019-05-20 10:00:00,91.35,91.44,91.25,91.44,10216.0,82.3331,82.4143,82.243,82.4143,10216.0
2019-05-20 10:05:00,91.43,91.57,91.38,91.51,10105.0,82.4052,82.5314,82.3602,82.4774,10105.0
2019-05-20 10:10:00,91.5,91.67,91.44,91.63,10078.0,82.4683,82.6216,82.4143,82.5855,10078.0
2019-05-20 10:15:00,91.63,91.66,91.52,91.56,13775.0,82.5855,82.6125,82.4864,82.5224,13775.0
2019-05-20 10:20:00,91.55,91.61,91.5,91.56,21091.0,82.5134,82.5675,82.4683,82.5224,21091.0
2019-05-20 10:25:00,91.57,91.73,91.57,91.64,11781.0,82.5314,82.6756,82.5314,82.5945,11781.0
2019-05-20 10:30:00,91.63,91.86,91.59,91.85,12067.0,82.5855,82.7928,82.5495,82.7838,12067.0
2019-05-20 10:35:00,91.88,91.88,91.64,91.65,9487.0,82.8108,82.8108,82.5945,82.6035,9487.0
2019-05-20 10:40:00,91.66,91.76,91.61,91.71,9353.0,82.6125,82.7027,82.5675,82.6576,9353.0
2019-05-20 10:45:00,91.72,91.72,91.59,91.59,9217.0,82.6666,82.6666,82.5495,82.5495,9217.0
2019-05-20 10:50:00,91.58,91.6,91.48,91.52,12234.0,82.5404,82.5585,82.4503,82.4864,12234.0
2019-05-20 10:55:00,91.54,91.69,91.54,91.64,5358.0,82.5044,82.6396,82.5044,82.5945,5358.0
2019-05-20 11:00:00,91.66,91.66,91.34,91.36,7108.0,82.6125,82.6125,82.3241,82.3422,7108.0
2019-05-20 11:05:00,91.34,91.39,91.28,91.29,8290.0,82.3241,82.3692,82.2701,82.2791,8290.0
2019-05-20 11:10:00,91.29,91.46,91.27,91.37,10485.0,82.2791,82.4323,82.261,82.3512,10485.0
2019-05-20 11:15:00,91.39,91.49,91.33,91.44,14877.0,82.3692,82.4593,82.3151,82.4143,14877.0
2019-05-20 11:20:00,91.4,91.53,91.36,91.52,5935.0,82.3782,82.4954,82.3422,82.4864,5935.0
2019-05-20 11:25:00,91.5,91.63,91.48,91.62,4738.0,82.4683,82.5855,82.4503,82.5765,4738.0
2019-05-20 11:30:00,91.63,91.71,91.56,91.56,10800.0,82.5855,82.6576,82.5224,82.5224,10800.0
2019-05-20 11:35:00,91.55,91.55,91.4,91.4,4602.0,82.5134,82.5134,82.3782,82.3782,4602.0
2019-05-20 11:40:00,91.4,91.51,91.4,91.42,8248.0,82.3782,82.4774,82.3782,82.3962,8248.0
2019-05-20 11:45:00,91.49,91.6,91.48,91.52,6500.0,82.4593,82.5585,82.4503,82.4864,6500.0
2019-05-20 11:50:00,91.5,91.54,91.41,91.46,6284.0,82.4683,82.5044,82.3872,82.4323,6284.0
2019-05-20 11:55:00,91.48,91.5,91.37,91.46,7546.0,82.4503,82.4683,82.3512,82.4323,7546.0
2019-05-20 12:00:00,91.46,91.5,91.36,91.46,7545.0,82.4323,82.4683,82.3422,82.4323,7545.0
2019-05-20 12:05:00,91.44,91.53,91.44,91.52,6350.0,82.4143,82.4954,82.4143,82.4864,6350.0
2019-05-20 12:10:00,91.51,91.56,91.5,91.54,5474.0,82.4774,82.5224,82.4683,82.5044,5474.0
2019-05-20 12:15:00,91.56,91.65,91.56,91.64,3317.0,82.5224,82.6035,82.5224,82.5945,3317.0
2019-05-20 12:20:00,91.63,91.63,91.51,91.51,8394.0,82.5855,82.5855,82.4774,82.4774,8394.0
2019-05-20 12:25:00,91.53,91.6,91.46,91.47,7612.0,82.4954,82.5585,82.4323,82.4413,7612.0
2019-05-20 12:30:00,91.46,91.51,91.39,91.43,9556.0,82.4323,82.4774,82.3692,82.4052,9556.0
2019-05-20 12:35:00,91.45,91.57,91.45,91.52,14110.0,82.4233,82.5314,82.4233,82.4864,14110.0
2019-05-20 12:40:00,91.51,91.53,91.44,91.48,4544.0,82.4774,82.4954,82.4143,82.4503,4544.0
2019-05-20 12:45:00,91.45,91.53,91.43,91.49,3796.0,82.4233,82.4954,82.4052,82.4593,3796.0
2019-05-20 12:50:00,91.47,91.52,91.44,91.47,14620.0,82.4413,82.4864,82.4143,82.4413,14620.0
2019-05-20 12:55:00,91.45,91.51,91.41,91.49,5920.0,82.4233,82.4774,82.3872,82.4593,5920.0
2019-05-20 13:00:00,91.47,91.52,91.38,91.41,6578.0,82.4413,82.4864,82.3602,82.3872,6578.0
2019-05-20 13:05:00,91.4,91.49,91.39,91.46,10231.0,82.3782,82.4593,82.3692,82.4323,10231.0
2019-05-20 13:10:00,91.48,91.49,91.44,91.48,4185.0,82.4503,82.4593,82.4143,82.4503,4185.0
2019-05-20 13:15:00,91.49,91.53,91.47,91.47,7527.0,82.4593,82.4954,82.4413,82.4413,7527.0
2019-05-20 13:20:00,91.51,91.51,91.42,91.45,3873.0,82.4774,82.4774,82.3962,82.4233,3873.0
2019-05-20 13:25:00,91.44,91.51,91.43,91.49,5564.0,82.4143,82.4774,82.4052,82.4593,5564.0
2019-05-20 13:30:00,91.5,91.56,91.44,91.53,17032.0,82.4683,82.5224,82.4143,82.4954,17032.0
2019-05-20 13:35:00,91.52,91.63,91.52,91.6,8721.0,82.4864,82.5855,82.4864,82.5585,8721.0
2019-05-20 13:40:00,91.61,91.62,91.53,91.53,6440.0,82.5675,82.5765,82.4954,82.4954,6440.0
2019-05-20 13:45:00,91.54,91.57,91.49,91.56,7707.0,82.5044,82.5314,82.4593,82.5224,7707.0
2019-05-20 13:50:00,91.55,91.57,91.43,91.43,7223.0,82.5134,82.5314,82.4052,82.4052,7223.0
2019-05-20 13:55:00,91.45,91.46,91.41,91.45,7946.0,82.4233,82.4323,82.3872,82.4233,7946.0
2019-05-20 14:00:00,91.44,91.47,91.38,91.42,8495.0,82.4143,82.4413,82.3602,82.3962,8495.0
2019-05-20 14:05:00,91.42,91.46,91.41,91.41,4986.0,82.3962,82.4323,82.3872,82.3872,4986.0
2019-05-20 14:10:00,91.4,91.46,91.38,91.39,7310.0,82.3782,82.4323,82.3602,82.3692,7310.0
2019-05-20 14:15:00,91.35,91.36,91.31,91.36,7310.0,82.3331,82.3422,82.2971,82.3422,7310.0
2019-05-20 14:20:00,91.34,91.38,91.31,91.33,7962.0,82.3241,82.3602,82.2971,82.3151,7962.0
2019-05-20 14:25:00,91.33,91.36,91.3,91.31,8332.0,82.3151,82.3422,82.2881,82.2971,8332.0
2019-05-20 14:30:00,91.31,91.31,91.23,91.27,5981.0,82.2971,82.2971,82.225,82.261,5981.0
2019-05-20 14:35:00,91.26,91.26,91.13,91.15,5393.0,82.252,82.252,82.1349,82.1529,5393.0
2019-05-20 14:40:00,91.16,91.23,91.15,91.21,7891.0,82.1619,82.225,82.1529,82.207,7891.0
2019-05-20 14:45:00,91.2,91.2,91.11,91.11,4658.0,82.1979,82.1979,82.1168,82.1168,4658.0
2019-05-20 14:50:00,91.12,91.14,91.1,91.13,9716.0,82.1258,82.1439,82.1078,82.1349,9716.0
2019-05-20 14:55:00,91.13,91.17,91.11,91.15,6517.0,82.1349,82.1709,82.1168,82.1529,6517.0
2019-05-20 15:00:00,91.14,91.15,91.11,91.15,7245.0,82.1439,82.1529,82.1168,82.1529,7245.0
2019-05-20 15:05:00,91.14,91.14,91.04,91.04,9035.0,82.1439,82.1439,82.0537,82.0537,9035.0
2019-05-20 15:10:00,91.04,91.05,90.95,91.02,10752.0,82.0537,82.0628,81.9726,82.0357,10752.0
2019-05-20 15:15:00,91.04,91.09,91.0,91.06,20452.0,82.0537,82.0988,82.0177,82.0718,20452.0
2019-05-20 15:20:00,91.06,91.13,91.03,91.06,20116.0,82.0718,82.1349,82.0447,82.0718,20116.0
2019-05-20 15:25:00,91.04,91.12,91.01,91.12,12717.0,82.0537,82.1258,82.0267,82.1258,12717.0
2019-05-20 15:30:00,91.09,91.18,91.05,91.15,29639.0,82.0988,82.1799,82.0628,82.1529,29639.0
2019-05-20 15:35:00,91.17,91.34,91.15,91.26,17062.0,82.1709,82.3241,82.1529,82.252,17062.0
2019-05-20 15:40:00,91.26,91.31,91.22,91.27,16784.0,82.252,82.2971,82.216,82.261,16784.0
2019-05-20 15:45:00,91.28,91.35,91.25,91.3,18358.0,82.2701,82.3331,82.243,82.2881,18358.0
2019-05-20 15:50:00,91.32,91.43,91.28,91.41,34557.0,82.3061,82.4052,82.2701,82.3872,34557.0
2019-05-20 15:55:00,91.41,91.5,91.35,91.35,68966.0,82.3872,82.4683,82.3331,82.3331,68966.0
2019-05-21 09:30:00,91.97,92.27,91.9,92.18,35799.0,82.8919,83.1623,82.8289,83.0812,35799.0
2019-05-21 09:35:00,92.08,92.22,91.98,92.2,34527.0,82.9911,83.1173,82.901,83.0992,34527.0
2019-05-21 09:40:00,92.16,92.24,91.88,92.17,11950.0,83.0632,83.1353,82.8108,83.0722,11950.0
2019-05-21 09:45:00,92.16,92.22,92.03,92.05,38229.0,83.0632,83.1173,82.946,82.964,38229.0
2019-05-21 09:50:00,92.05,92.12,91.96,92.04,25166.0,82.964,83.0271,82.8829,82.955,25166.0
2019-05-21 09:55:00,92.0,92.06,91.93,92.01,16237.0,82.919,82.9731,82.8559,82.928,16237.0
2019-05-21 10:00:00,92.01,92.07,91.97,92.04,9816.0,82.928,82.9821,82.8919,82.955,9816.0
2019-05-21 10:05:00,92.08,92.08,91.84,91.87,14322.0,82.9911,82.9911,82.7748,82.8018,14322.0
2019-05-21 10:10:00,91.87,91.9,91.78,91.85,21964.0,82.8018,82.8289,82.7207,82.7838,21964.0
2019-05-21 10:15:00,91.84,91.93,91.77,91.83,11409.0,82.7748,82.8559,82.7117,82.7658,11409.0
2019-05-21 10:20:00,91.85,91.85,91.67,91.7,16140.0,82.7838,82.7838,82.6216,82.6486,16140.0
2019-05-21 10:25:00,91.7,91.79,91.68,91.77,22867.0,82.6486,82.7297,82.6306,82.7117,22867.0
2019-05-21 10:30:00,91.78,91.83,91.65,91.78,20349.0,82.7207,82.7658,82.6035,82.7207,20349.0
2019-05-21 10:35:00,91.79,91.81,91.6,91.63,23305.0,82.7297,82.7477,82.5585,82.5855,23305.0
2019-05-21 10:40:00,91.65,91.86,91.64,91.86,7470.0,82.6035,82.7928,82.5945,82.7928,7470.0
2019-05-21 10:45:00,91.87,91.93,91.81,91.86,20544.0,82.8018,82.8559,82.7477,82.7928,20544.0
2019-05-21 10:50:00,91.91,92.02,91.9,91.95,20139.0,82.8379,82.937,82.8289,82.8739,20139.0
2019-05-21 10:55:00,91.95,92.02,91.89,91.95,28837.0,82.8739,82.937,82.8198,82.8739,28837.0
2019-05-21 11:00:00,91.96,92.01,91.9,91.91,8999.0,82.8829,82.928,82.8289,82.8379,8999.0
2019-05-21 11:05:00,91.91,92.0,91.91,91.97,3758.0,82.8379,82.919,82.8379,82.8919,3758.0
2019-05-21 11:10:00,91.96,91.99,91.92,91.97,4173.0,82.8829,82.91,82.8469,82.8919,4173.0
2019-05-21 11:15:00,91.99,92.04,91.91,92.03,4900.0,82.91,82.955,82.8379,82.946,4900.0
2019-05-21 11:20:00,92.02,92.04,91.87,91.95,15955.0,82.937,82.955,82.8018,82.8739,15955.0
2019-05-21 11:25:00,91.92,92.02,91.89,91.93,8532.0,82.8469,82.937,82.8198,82.8559,8532.0
2019-05-21 11:30:00,91.95,91.97,91.89,91.9,10153.0,82.8739,82.8919,82.8198,82.8289,10153.0
2019-05-21 11:35:00,91.9,91.9,91.81,91.84,9645.0,82.8289,82.8289,82.7477,82.7748,9645.0
2019-05-21 11:40:00,91.84,91.84,91.75,91.76,15010.0,82.7748,82.7748,82.6937,82.7027,15010.0
2019-05-21 11:45:00,91.75,91.83,91.73,91.73,24252.0,82.6937,82.7658,82.6756,82.6756,24252.0
2019-05-21 11:50:00,91.7,91.75,91.66,91.75,10897.0,82.6486,82.6937,82.6125,82.6937,10897.0
2019-05-21 11:55:00,91.75,91.81,91.73,91.76,18947.0,82.6937,82.7477,82.6756,82.7027,18947.0
2019-05-21 12:00:00,91.77,91.8,91.72,91.73,19251.0,82.7117,82.7387,82.6666,82.6756,19251.0
2019-05-21 12:05:00,91.75,91.9,91.73,91.88,12474.0,82.6937,82.8289,82.6756,82.8108,12474.0
2019-05-21 12:10:00,91.9,91.98,91.86,91.98,6335.0,82.8289,82.901,82.7928,82.901,6335.0
2019-05-21 12:15:00,91.99,91.99,91.89,91.89,6376.0,82.91,82.91,82.8198,82.8198,6376.0
2019-05-21 12:20:00,91.91,92.02,91.87,91.96,42128.0,82.8379,82.937,82.8018,82.8829,42128.0
2019-05-21 12:25:00,91.98,92.0,91.93,91.96,7804.0,82.901,82.919,82.8559,82.8829,7804.0
2019-05-21 12:30:00,91.97,92.01,91.88,91.89,6347.0,82.8919,82.928,82.8108,82.8198,6347.0
2019-05-21 12:35:00,91.88,91.99,91.84,91.89,26407.0,82.8108,82.91,82.7748,82.8198,26407.0
2019-05-21 12:40:00,91.88,91.93,91.88,91.93,5386.0,82.8108,82.8559,82.8108,82.8559,5386.0
2019-05-21 12:45:00,91.92,91.97,91.91,91.95,1612.0,82.8469,82.8919,82.8379,82.8739,1612.0
2019-05-21 12:50:00,91.95,92.03,91.95,91.99,5485.0,82.8739,82.946,82.8739,82.91,5485.0
2019-05-21 12:55:00,91.98,92.05,91.97,92.04,7720.0,82.901,82.964,82.8919,82.955,7720.0
2019-05-21 13:00:00,92.02,92.02,91.94,91.99,3832.0,82.937,82.937,82.8649,82.91,3832.0
2019-05-21 13:05:00,91.96,92.0,91.95,91.98,1852.0,82.8829,82.919,82.8739,82.901,1852.0
2019-05-21 13:10:00,91.99,92.06,91.96,92.05,9022.0,82.91,82.9731,82.8829,82.964,9022.0
2019-05-21 13:15:00,92.05,92.05,91.97,92.01,3798.0,82.964,82.964,82.8919,82.928,3798.0
2019-05-21 13:20:00,92.02,92.1,92.01,92.1,3978.0,82.937,83.0091,82.928,83.0091,3978.0
2019-05-21 13:25:00,92.09,92.1,92.05,92.05,8546.0,83.0001,83.0091,82.964,82.964,8546.0
2019-05-21 13:30:00,92.04,92.1,92.02,92.04,4849.0,82.955,83.0091,82.937,82.955,4849.0
2019-05-21 13:35:00,92.04,92.18,92.01,92.08,31679.0,82.955,83.0812,82.928,82.9911,31679.0
2019-05-21 13:40:00,92.08,92.12,92.07,92.12,4994.0,82.9911,83.0271,82.9821,83.0271,4994.0
2019-05-21 13:45:00,92.13,92.21,92.11,92.17,5344.0,83.0362,83.1083,83.0181,83.0722,5344.0
2019-05-21 13:50:00,92.19,92.19,92.12,92.15,9087.0,83.0902,83.0902,83.0271,83.0542,9087.0
2019-05-21 13:55:00,92.15,92.18,92.14,92.17,6156.0,83.0542,83.0812,83.0452,83.0722,6156.0
2019-05-21 14:00:00,92.16,92.19,92.13,92.19,7450.0,83.0632,83.0902,83.0362,83.0902,7450.0
2019-05-21 14:05:00,92.17,92.2,92.08,92.08,8813.0,83.0722,83.0992,82.9911,82.9911,8813.0
2019-05-21 14:10:00,92.1,92.1,92.0,92.01,5665.0,83.0091,83.0091,82.919,82.928,5665.0
2019-05-21 14:15:00,92.03,92.11,92.02,92.07,5401.0,82.946,83.0181,82.937,82.9821,5401.0
2019-05-21 14:20:00,92.1,92.12,92.06,92.1,5403.0,83.0091,83.0271,82.9731,83.0091,5403.0
2019-05-21 14:25:00,92.1,92.15,92.09,92.13,11647.0,83.0091,83.0542,83.0001,83.0362,11647.0
2019-05-21 14:30:00,92.12,92.15,92.11,92.14,8443.0,83.0271,83.0542,83.0181,83.0452,8443.0
2019-05-21 14:35:00,92.14,92.18,92.13,92.18,5806.0,83.0452,83.0812,83.0362,83.0812,5806.0
2019-05-21 14:40:00,92.18,92.19,92.09,92.13,13365.0,83.0812,83.0902,83.0001,83.0362,13365.0
2019-05-21 14:45:00,92.14,92.15,92.11,92.11,11846.0,83.0452,83.0542,83.0181,83.0181,11846.0
2019-05-21 14:50:00,92.1,92.13,92.08,92.11,7282.0,83.0091,83.0362,82.9911,83.0181,7282.0
2019-05-21 14:55:00,92.1,92.15,92.1,92.15,13252.0,83.0091,83.0542,83.0091,83.0542,13252.0
2019-05-21 15:00:00,92.12,92.12,92.03,92.06,9197.0,83.0271,83.0271,82.946,82.9731,9197.0
2019-05-21 15:05:00,92.08,92.14,92.03,92.04,11911.0,82.9911,83.0452,82.946,82.955,11911.0
2019-05-21 15:10:00,92.07,92.11,92.02,92.11,38371.0,82.9821,83.0181,82.937,83.0181,38371.0
2019-05-21 15:15:00,92.1,92.13,92.02,92.09,31921.0,83.0091,83.0362,82.937,83.0001,31921.0
2019-05-21 15:20:00,92.09,92.1,91.96,91.96,31773.0,83.0001,83.0091,82.8829,82.8829,31773.0
2019-05-21 15:25:00,91.96,92.03,91.95,91.98,17265.0,82.8829,82.946,82.8739,82.901,17265.0
2019-05-21 15:30:00,91.97,92.08,91.97,92.06,7334.0,82.8919,82.9911,82.8919,82.9731,7334.0
2019-05-21 15:35:00,92.07,92.2,92.07,92.2,17016.0,82.9821,83.0992,82.9821,83.0992,17016.0
2019-05-21 15:40:00,92.2,92.21,92.09,92.15,22117.0,83.0992,83.1083,83.0001,83.0542,22117.0
2019-05-21 15:45:00,92.15,92.2,92.13,92.17,22355.0,83.0542,83.0992,83.0362,83.0722,22355.0
2019-05-21 15:50:00,92.16,92.19,92.13,92.15,44194.0,83.0632,83.0902,83.0362,83.0542,44194.0
2019-05-21 15:55:00,92.15,92.2,92.09,92.2,119678.0,83.0542,83.0992,83.0001,83.0992,119678.0
2019-05-22 09:30:00,91.66,91.98,91.66,91.95,18541.0,82.6125,82.901,82.6125,82.8739,18541.0
2019-05-22 09:35:00,91.91,91.98,91.74,91.87,6624.0,82.8379,82.901,82.6846,82.8018,6624.0
2019-05-22 09:40:00,91.9,91.9,91.68,91.81,3300.0,82.8289,82.8289,82.6306,82.7477,3300.0
2019-05-22 09:45:00,91.83,91.83,91.74,91.83,1986.0,82.7658,82.7658,82.6846,82.7658,1986.0
2019-05-22 09:50:00,91.83,91.83,91.65,91.76,14437.0,82.7658,82.7658,82.6035,82.7027,14437.0
2019-05-22 09:55:00,91.74,91.9,91.74,91.9,10382.0,82.6846,82.8289,82.6846,82.8289,10382.0
2019-05-22 10:00:00,91.9,91.99,91.85,91.93,11288.0,82.8289,82.91,82.7838,82.8559,11288.0
2019-05-22 10:05:00,91.94,92.04,91.9,92.04,12210.0,82.8649,82.955,82.8289,82.955,12210.0
2019-05-22 10:10:00,92.04,92.04,91.86,91.97,15820.0,82.955,82.955,82.7928,82.8919,15820.0
2019-05-22 10:15:00,91.97,92.16,91.85,91.85,13852.0,82.8919,83.0632,82.7838,82.7838,13852.0
2019-05-22 10:20:00,91.85,91.96,91.76,91.96,10413.0,82.7838,82.8829,82.7027,82.8829,10413.0
2019-05-22 10:25:00,91.94,92.03,91.89,92.0,11206.0,82.8649,82.946,82.8198,82.919,11206.0
2019-05-22 10:30:00,91.99,92.08,91.9,91.9,6386.0,82.91,82.9911,82.8289,82.8289,6386.0
2019-05-22 10:35:00,91.92,91.92,91.72,91.8,2309.0,82.8469,82.8469,82.6666,82.7387,2309.0
2019-05-22 10:40:00,91.79,91.79,91.65,91.66,5335.0,82.7297,82.7297,82.6035,82.6125,5335.0
2019-05-22 10:45:00,91.68,91.71,91.66,91.69,3842.0,82.6306,82.6576,82.6125,82.6396,3842.0
2019-05-22 10:50:00,91.66,91.76,91.66,91.7,3350.0,82.6125,82.7027,82.6125,82.6486,3350.0
2019-05-22 10:55:00,91.7,91.7,91.53,91.57,4140.0,82.6486,82.6486,82.4954,82.5314,4140.0
2019-05-22 11:00:00,91.57,91.59,91.48,91.48,3905.0,82.5314,82.5495,82.4503,82.4503,3905.0
2019-05-22 11:05:00,91.43,91.48,91.42,91.43,2640.0,82.4052,82.4503,82.3962,82.4052,2640.0
2019-05-22 11:10:00,91.42,91.56,91.4,91.56,6008.0,82.3962,82.5224,82.3782,82.5224,6008.0
2019-05-22 11:15:00,91.55,91.6,91.54,91.56,14250.0,82.5134,82.5585,82.5044,82.5224,14250.0
2019-05-22 11:20:00,91.54,91.58,91.52,91.58,7787.0,82.5044,82.5404,82.4864,82.5404,7787.0
2019-05-22 11:25:00,91.61,91.8,91.6,91.78,3014.0,82.5675,82.7387,82.5585,82.7207,3014.0
2019-05-22 11:30:00,91.81,91.82,91.63,91.63,10070.0,82.7477,82.7568,82.5855,82.5855,10070.0
2019-05-22 11:35:00,91.61,91.64,91.61,91.63,500.0,82.5675,82.5945,82.5675,82.5855,500.0
2019-05-22 11:40:00,91.62,91.64,91.59,91.6,3311.0,82.5765,82.5945,82.5495,82.5585,3311.0
2019-05-22 11:45:00,91.63,91.65,91.56,91.61,2057.0,82.5855,82.6035,82.5224,82.5675,2057.0
2019-05-22 11:50:00,91.63,91.71,91.6,91.66,3301.0,82.5855,82.6576,82.5585,82.6125,3301.0
2019-05-22 11:55:00,91.68,91.73,91.68,91.72,1500.0,82.6306,82.6756,82.6306,82.6666,1500.0
2019-05-22 12:00:00,91.73,91.8,91.72,91.76,5156.0,82.6756,82.7387,82.6666,82.7027,5156.0
2019-05-22 12:05:00,91.76,91.84,91.72,91.84,2255.0,82.7027,82.7748,82.6666,82.7748,2255.0
2019-05-22 12:10:00,91.8,91.85,91.79,91.81,3200.0,82.7387,82.7838,82.7297,82.7477,3200.0
2019-05-22 12:15:00,91.81,91.86,91.8,91.84,800.0,82.7477,82.7928,82.7387,82.7748,800.0
2019-05-22 12:20:00,91.81,91.85,91.8,91.8,1006.0,82.7477,82.7838,82.7387,82.7387,1006.0
2019-05-22 12:25:00,91.78,91.78,91.71,91.73,1840.0,82.7207,82.7207,82.6576,82.6756,1840.0
2019-05-22 12:30:00,91.71,91.72,91.64,91.7,3007.0,82.6576,82.6666,82.5945,82.6486,3007.0
2019-05-22 12:35:00,91.7,91.82,91.7,91.79,4870.0,82.6486,82.7568,82.6486,82.7297,4870.0
2019-05-22 12:40:00,91.79,91.79,91.69,91.73,2500.0,82.7297,82.7297,82.6396,82.6756,2500.0
2019-05-22 12:45:00,91.7,91.73,91.66,91.69,1913.0,82.6486,82.6756,82.6125,82.6396,1913.0
2019-05-22 12:50:00,91.67,91.67,91.63,91.66,1668.0,82.6216,82.6216,82.5855,82.6125,1668.0
2019-05-22 12:55:00,91.66,91.69,91.64,91.67,3517.0,82.6125,82.6396,82.5945,82.6216,3517.0
2019-05-22 13:00:00,91.64,91.7,91.64,91.65,1200.0,82.5945,82.6486,82.5945,82.6035,1200.0
2019-05-22 13:05:00,91.64,91.66,91.55,91.55,2589.0,82.5945,82.6125,82.5134,82.5134,2589.0
2019-05-22 13:10:00,91.53,91.57,91.53,91.53,1435.0,82.4954,82.5314,82.4954,82.4954,1435.0
2019-05-22 13:15:00,91.57,91.61,91.56,91.57,8207.0,82.5314,82.5675,82.5224,82.5314,8207.0
2019-05-22 13:20:00,91.58,91.62,91.55,91.62,4539.0,82.5404,82.5765,82.5134,82.5765,4539.0
2019-05-22 13:25:00,91.62,91.67,91.61,91.63,2021.0,82.5765,82.6216,82.5675,82.5855,2021.0
2019-05-22 13:30:00,91.62,91.64,91.58,91.64,1808.0,82.5765,82.5945,82.5404,82.5945,1808.0
2019-05-22 13:35:00,91.6,91.64,91.58,91.64,500.0,82.5585,82.5945,82.5404,82.5945,500.0
2019-05-22 13:40:00,91.65,91.72,91.64,91.71,8690.0,82.6035,82.6666,82.5945,82.6576,8690.0
2019-05-22 13:45:00,91.71,91.72,91.67,91.68,2099.0,82.6576,82.6666,82.6216,82.6306,2099.0
2019-05-22 13:50:00,91.71,91.73,91.67,91.73,10055.0,82.6576,82.6756,82.6216,82.6756,10055.0
2019-05-22 13:55:00,91.71,91.75,91.71,91.75,2597.0,82.6576,82.6937,82.6576,82.6937,2597.0
2019-05-22 14:00:00,91.71,91.74,91.66,91.69,5729.0,82.6576,82.6846,82.6125,82.6396,5729.0
2019-05-22 14:05:00,91.68,91.79,91.67,91.78,2490.0,82.6306,82.7297,82.6216,82.7207,2490.0
2019-05-22 14:10:00,91.75,91.78,91.71,91.73,1918.0,82.6937,82.7207,82.6576,82.6756,1918.0
2019-05-22 14:15:00,91.74,91.74,91.65,91.66,906.0,82.6846,82.6846,82.6035,82.6125,906.0
2019-05-22 14:20:00,91.7,91.76,91.69,91.73,1400.0,82.6486,82.7027,82.6396,82.6756,1400.0
2019-05-22 14:25:00,91.72,91.73,91.69,91.72,2908.0,82.6666,82.6756,82.6396,82.6666,2908.0
2019-05-22 14:30:00,91.7,91.79,91.7,91.75,6238.0,82.6486,82.7297,82.6486,82.6937,6238.0
2019-05-22 14:35:00,91.75,91.77,91.72,91.73,2717.0,82.6937,82.7117,82.6666,82.6756,2717.0
2019-05-22 14:40:00,91.71,91.78,91.7,91.74,7411.0,82.6576,82.7207,82.6486,82.6846,7411.0
2019-05-22 14:45:00,91.74,91.75,91.71,91.73,3125.0,82.6846,82.6937,82.6576,82.6756,3125.0
2019-05-22 14:50:00,91.72,91.72,91.63,91.64,3532.0,82.6666,82.6666,82.5855,82.5945,3532.0
2019-05-22 14:55:00,91.61,91.65,91.6,91.62,5978.0,82.5675,82.6035,82.5585,82.5765,5978.0
2019-05-22 15:00:00,91.63,91.7,91.63,91.64,3962.0,82.5855,82.6486,82.5855,82.5945,3962.0
2019-05-22 15:05:00,91.64,91.67,91.57,91.61,6376.0,82.5945,82.6216,82.5314,82.5675,6376.0
2019-05-22 15:10:00,91.58,91.65,91.54,91.56,7841.0,82.5404,82.6035,82.5044,82.5224,7841.0
2019-05-22 15:15:00,91.58,91.58,91.5,91.55,5546.0,82.5404,82.5404,82.4683,82.5134,5546.0
2019-05-22 15:20:00,91.54,91.57,91.53,91.56,6672.0,82.5044,82.5314,82.4954,82.5224,6672.0
2019-05-22 15:25:00,91.58,91.59,91.54,91.54,6508.0,82.5404,82.5495,82.5044,82.5044,6508.0
2019-05-22 15:30:00,91.54,91.54,91.47,91.48,6063.0,82.5044,82.5044,82.4413,82.4503,6063.0
2019-05-22 15:35:00,91.5,91.54,91.46,91.48,8551.0,82.4683,82.5044,82.4323,82.4503,8551.0
2019-05-22 15:40:00,91.45,91.48,91.43,91.45,12745.0,82.4233,82.4503,82.4052,82.4233,12745.0
2019-05-22 15:45:00,91.45,91.45,91.37,91.38,23293.0,82.4233,82.4233,82.3512,82.3602,23293.0
2019-05-22 15:50:00,91.38,91.44,91.31,91.31,38791.0,82.3602,82.4143,82.2971,82.2971,38791.0
2019-05-22 15:55:00,91.3,91.35,91.25,91.27,60476.0,82.2881,82.3331,82.243,82.261,60476.0
2019-05-23 09:30:00,90.27,90.41,89.76,89.94,22925.0,81.3597,81.4859,80.9001,81.0623,22925.0
2019-05-23 09:35:00,90.06,90.2,89.83,89.92,6275.0,81.1705,81.2967,80.9632,81.0443,6275.0
2019-05-23 09:40:00,89.96,90.05,89.95,90.05,3917.0,81.0803,81.1615,81.0713,81.1615,3917.0
2019-05-23 09:45:00,89.95,90.07,89.9,89.92,4000.0,81.0713,81.1795,81.0263,81.0443,4000.0
2019-05-23 09:50:00,89.9,89.9,89.66,89.66,11295.0,81.0263,81.0263,80.81,80.81,11295.0
2019-05-23 09:55:00,89.68,89.8,89.51,89.71,4765.0,80.828,80.9361,80.6748,80.855,4765.0
2019-05-23 10:00:00,89.61,89.97,89.61,89.86,11287.0,80.7649,81.0894,80.7649,80.9902,11287.0
2019-05-23 10:05:00,89.91,89.91,89.76,89.76,5935.0,81.0353,81.0353,80.9001,80.9001,5935.0
2019-05-23 10:10:00,89.76,89.9,89.75,89.78,3700.0,80.9001,81.0263,80.8911,80.9181,3700.0
2019-05-23 10:15:00,89.84,89.84,89.67,89.68,4266.0,80.9722,80.9722,80.819,80.828,4266.0
2019-05-23 10:20:00,89.68,89.73,89.55,89.61,3601.0,80.828,80.873,80.7108,80.7649,3601.0
2019-05-23 10:25:00,89.55,89.64,89.51,89.62,14050.0,80.7108,80.7919,80.6748,80.7739,14050.0
2019-05-23 10:30:00,89.63,89.77,89.57,89.76,26845.0,80.7829,80.9091,80.7288,80.9001,26845.0
2019-05-23 10:35:00,89.76,89.79,89.61,89.78,15835.0,80.9001,80.9271,80.7649,80.9181,15835.0
2019-05-23 10:40:00,89.77,89.9,89.66,89.77,55799.0,80.9091,81.0263,80.81,80.9091,55799.0
2019-05-23 10:45:00,89.75,89.79,89.6,89.66,16546.0,80.8911,80.9271,80.7559,80.81,16546.0
2019-05-23 10:50:00,89.68,89.82,89.61,89.78,7665.0,80.828,80.9542,80.7649,80.9181,7665.0
2019-05-23 10:55:00,89.78,89.78,89.61,89.73,5810.0,80.9181,80.9181,80.7649,80.873,5810.0
2019-05-23 11:00:00,89.75,89.75,89.6,89.64,9532.0,80.8911,80.8911,80.7559,80.7919,9532.0
2019-05-23 11:05:00,89.63,89.65,89.57,89.63,3948.0,80.7829,80.8009,80.7288,80.7829,3948.0
2019-05-23 11:10:00,89.63,89.63,89.4,89.43,9831.0,80.7829,80.7829,80.5756,80.6027,9831.0
2019-05-23 11:15:00,89.44,89.54,89.41,89.45,7248.0,80.6117,80.7018,80.5846,80.6207,7248.0
2019-05-23 11:20:00,89.43,89.47,89.4,89.47,5163.0,80.6027,80.6387,80.5756,80.6387,5163.0
2019-05-23 11:25:00,89.48,89.6,89.48,89.5,9879.0,80.6477,80.7559,80.6477,80.6658,9879.0
2019-05-23 11:30:00,89.48,89.51,89.39,89.43,5711.0,80.6477,80.6748,80.5666,80.6027,5711.0
2019-05-23 11:35:00,89.45,89.46,89.32,89.4,7032.0,80.6207,80.6297,80.5035,80.5756,7032.0
2019-05-23 11:40:00,89.39,89.45,89.33,89.4,11217.0,80.5666,80.6207,80.5125,80.5756,11217.0
2019-05-23 11:45:00,89.41,89.45,89.36,89.43,6122.0,80.5846,80.6207,80.5396,80.6027,6122.0
2019-05-23 11:50:00,89.38,89.43,89.21,89.21,7869.0,80.5576,80.6027,80.4044,80.4044,7869.0
2019-05-23 11:55:00,89.21,89.22,89.1,89.18,7559.0,80.4044,80.4134,80.3052,80.3773,7559.0
2019-05-23 12:00:00,89.21,89.33,89.2,89.33,6247.0,80.4044,80.5125,80.3954,80.5125,6247.0
2019-05-23 12:05:00,89.33,89.46,89.27,89.36,10618.0,80.5125,80.6297,80.4585,80.5396,10618.0
2019-05-23 12:10:00,89.4,89.53,89.4,89.53,10782.0,80.5756,80.6928,80.5756,80.6928,10782.0
2019-05-23 12:15:00,89.53,89.54,89.33,89.36,22112.0,80.6928,80.7018,80.5125,80.5396,22112.0
2019-05-23 12:20:00,89.36,89.39,89.31,89.39,4694.0,80.5396,80.5666,80.4945,80.5666,4694.0
2019-05-23 12:25:00,89.39,89.44,89.36,89.39,5292.0,80.5666,80.6117,80.5396,80.5666,5292.0
2019-05-23 12:30:00,89.41,89.41,89.34,89.38,38221.0,80.5846,80.5846,80.5215,80.5576,38221.0
2019-05-23 12:35:00,89.36,89.44,89.32,89.37,17195.0,80.5396,80.6117,80.5035,80.5486,17195.0
2019-05-23 12:40:00,89.38,89.46,89.33,89.37,6052.0,80.5576,80.6297,80.5125,80.5486,6052.0
2019-05-23 12:45:00,89.4,89.42,89.26,89.3,7048.0,80.5756,80.5936,80.4494,80.4855,7048.0
2019-05-23 12:50:00,89.25,89.27,89.02,89.06,10343.0,80.4404,80.4585,80.2331,80.2692,10343.0
2019-05-23 12:55:00,89.07,89.14,89.01,89.02,7191.0,80.2782,80.3413,80.2241,80.2331,7191.0
2019-05-23 13:00:00,89.03,89.08,88.91,89.08,10025.0,80.2421,80.2872,80.134,80.2872,10025.0
2019-05-23 13:05:00,89.1,89.13,89.05,89.06,8300.0,80.3052,80.3323,80.2602,80.2692,8300.0
2019-05-23 13:10:00,89.03,89.07,88.82,88.82,8021.0,80.2421,80.2782,80.0529,80.0529,8021.0
2019-05-23 13:15:00,88.84,88.96,88.82,88.94,6551.0,80.0709,80.1791,80.0529,80.161,6551.0
2019-05-23 13:20:00,88.92,88.99,88.87,88.95,8357.0,80.143,80.2061,80.0979,80.17,8357.0
2019-05-23 13:25:00,88.95,89.08,88.95,89.02,5665.0,80.17,80.2872,80.17,80.2331,5665.0
2019-05-23 13:30:00,88.98,89.05,88.96,89.03,8952.0,80.1971,80.2602,80.1791,80.2421,8952.0
2019-05-23 13:35:00,89.02,89.09,88.95,89.09,4447.0,80.2331,80.2962,80.17,80.2962,4447.0
2019-05-23 13:40:00,89.04,89.1,89.02,89.06,3163.0,80.2512,80.3052,80.2331,80.2692,3163.0
2019-05-23 13:45:00,89.05,89.08,88.93,88.93,6000.0,80.2602,80.2872,80.152,80.152,6000.0
2019-05-23 13:50:00,88.94,88.96,88.87,88.88,6433.0,80.161,80.1791,80.0979,80.1069,6433.0
2019-05-23 13:55:00,88.92,89.0,88.9,88.98,5294.0,80.143,80.2151,80.125,80.1971,5294.0
2019-05-23 14:00:00,88.99,89.07,88.93,88.93,5146.0,80.2061,80.2782,80.152,80.152,5146.0
2019-05-23 14:05:00,88.92,88.95,88.87,88.88,14457.0,80.143,80.17,80.0979,80.1069,14457.0
2019-05-23 14:10:00,88.9,88.9,88.79,88.85,13801.0,80.125,80.125,80.0258,80.0799,13801.0
2019-05-23 14:15:00,88.85,88.94,88.83,88.92,10378.0,80.0799,80.161,80.0619,80.143,10378.0
2019-05-23 14:20:00,88.93,89.05,88.92,89.01,8483.0,80.152,80.2602,80.143,80.2241,8483.0
2019-05-23 14:25:00,89.0,89.0,88.83,88.83,11015.0,80.2151,80.2151,80.0619,80.0619,11015.0
2019-05-23 14:30:00,88.83,88.88,88.78,88.86,8732.0,80.0619,80.1069,80.0168,80.0889,8732.0
2019-05-23 14:35:00,88.84,88.84,88.75,88.77,19733.0,80.0709,80.0709,79.9898,80.0078,19733.0
2019-05-23 14:40:00,88.78,88.78,88.6,88.7,31248.0,80.0168,80.0168,79.8546,79.9447,31248.0
2019-05-23 14:45:00,88.72,88.76,88.67,88.69,7207.0,79.9627,79.9988,79.9177,79.9357,7207.0
2019-05-23 14:50:00,88.69,88.82,88.68,88.81,7536.0,79.9357,80.0529,79.9267,80.0439,7536.0
2019-05-23 14:55:00,88.79,88.81,88.73,88.77,4747.0,80.0258,80.0439,79.9718,80.0078,4747.0
2019-05-23 15:00:00,88.76,88.82,88.71,88.82,17972.0,79.9988,80.0529,79.9537,80.0529,17972.0
2019-05-23 15:05:00,88.82,88.86,88.74,88.74,13005.0,80.0529,80.0889,79.9808,79.9808,13005.0
2019-05-23 15:10:00,88.78,88.88,88.78,88.85,7252.0,80.0168,80.1069,80.0168,80.0799,7252.0
2019-05-23 15:15:00,88.85,89.07,88.79,89.04,22948.0,80.0799,80.2782,80.0258,80.2512,22948.0
2019-05-23 15:20:00,89.06,89.26,89.06,89.15,39300.0,80.2692,80.4494,80.2692,80.3503,39300.0
2019-05-23 15:25:00,89.17,89.37,89.11,89.24,24589.0,80.3683,80.5486,80.3142,80.4314,24589.0
2019-05-23 15:30:00,89.22,89.34,89.18,89.25,13737.0,80.4134,80.5215,80.3773,80.4404,13737.0
2019-05-23 15:35:00,89.27,89.3,89.16,89.17,20467.0,80.4585,80.4855,80.3593,80.3683,20467.0
2019-05-23 15:40:00,89.18,89.19,89.0,89.02,16981.0,80.3773,80.3863,80.2151,80.2331,16981.0
2019-05-23 15:45:00,89.04,89.18,88.92,89.07,37701.0,80.2512,80.3773,80.143,80.2782,37701.0
2019-05-23 15:50:00,89.07,89.16,89.01,89.13,43943.0,80.2782,80.3593,80.2241,80.3323,43943.0
2019-05-23 15:55:00,89.14,89.29,89.09,89.22,108877.0,80.3413,80.4765,80.2962,80.4134,108877.0
2019-05-24 09:30:00,89.87,90.25,89.73,90.09,35079.0,80.9992,81.3417,80.873,81.1975,35079.0
2019-05-24 09:35:00,90.09,90.36,90.09,90.29,7903.0,81.1975,81.4409,81.1975,81.3778,7903.0
2019-05-24 09:40:00,90.35,90.43,90.3,90.31,4500.0,81.4318,81.504,81.3868,81.3958,4500.0
2019-05-24 09:45:00,90.4,90.4,90.12,90.19,6513.0,81.4769,81.4769,81.2246,81.2876,6513.0
2019-05-24 09:50:00,90.18,90.28,90.12,90.18,14133.0,81.2786,81.3688,81.2246,81.2786,14133.0
2019-05-24 09:55:00,90.18,90.28,90.12,90.24,5031.0,81.2786,81.3688,81.2246,81.3327,5031.0
2019-05-24 10:00:00,90.26,90.27,90.17,90.18,5404.0,81.3507,81.3597,81.2696,81.2786,5404.0
2019-05-24 10:05:00,90.17,90.22,90.08,90.1,21700.0,81.2696,81.3147,81.1885,81.2065,21700.0
2019-05-24 10:10:00,90.09,90.1,90.03,90.07,15126.0,81.1975,81.2065,81.1434,81.1795,15126.0
2019-05-24 10:15:00,90.06,90.11,89.92,89.99,6255.0,81.1705,81.2155,81.0443,81.1074,6255.0
2019-05-24 10:20:00,89.96,89.96,89.81,89.86,7026.0,81.0803,81.0803,80.9452,80.9902,7026.0
2019-05-24 10:25:00,89.86,90.02,89.84,89.85,15121.0,80.9902,81.1344,80.9722,80.9812,15121.0
2019-05-24 10:30:00,89.88,90.02,89.87,89.99,17833.0,81.0082,81.1344,80.9992,81.1074,17833.0
2019-05-24 10:35:00,89.96,89.99,89.93,89.97,3016.0,81.0803,81.1074,81.0533,81.0894,3016.0
2019-05-24 10:40:00,89.96,90.01,89.89,89.97,8000.0,81.0803,81.1254,81.0173,81.0894,8000.0
2019-05-24 10:45:00,90.02,90.12,90.0,90.03,4717.0,81.1344,81.2246,81.1164,81.1434,4717.0
2019-05-24 10:50:00,90.01,90.01,89.77,89.82,11924.0,81.1254,81.1254,80.9091,80.9542,11924.0
2019-05-24 10:55:00,89.8,89.88,89.79,89.87,2955.0,80.9361,81.0082,80.9271,80.9992,2955.0
2019-05-24 11:00:00,89.88,89.95,89.84,89.9,49013.0,81.0082,81.0713,80.9722,81.0263,49013.0
2019-05-24 11:05:00,89.92,89.96,89.88,89.9,4705.0,81.0443,81.0803,81.0082,81.0263,4705.0
2019-05-24 11:10:00,89.92,89.92,89.86,89.88,3140.0,81.0443,81.0443,80.9902,81.0082,3140.0
2019-05-24 11:15:00,89.88,89.89,89.82,89.86,5050.0,81.0082,81.0173,80.9542,80.9902,5050.0
2019-05-24 11:20:00,89.84,89.95,89.84,89.91,4750.0,80.9722,81.0713,80.9722,81.0353,4750.0
2019-05-24 11:25:00,89.93,89.95,89.84,89.84,4545.0,81.0533,81.0713,80.9722,80.9722,4545.0
2019-05-24 11:30:00,89.92,90.06,89.91,90.06,6600.0,81.0443,81.1705,81.0353,81.1705,6600.0
2019-05-24 11:35:00,90.06,90.11,90.02,90.05,6112.0,81.1705,81.2155,81.1344,81.1615,6112.0
2019-05-24 11:40:00,90.06,90.12,90.03,90.1,5683.0,81.1705,81.2246,81.1434,81.2065,5683.0
2019-05-24 11:45:00,90.11,90.19,90.1,90.18,4524.0,81.2155,81.2876,81.2065,81.2786,4524.0
2019-05-24 11:50:00,90.17,90.19,90.11,90.12,6624.0,81.2696,81.2876,81.2155,81.2246,6624.0
2019-05-24 11:55:00,90.13,90.18,90.1,90.18,4644.0,81.2336,81.2786,81.2065,81.2786,4644.0
2019-05-24 12:00:00,90.19,90.26,90.15,90.23,4623.0,81.2876,81.3507,81.2516,81.3237,4623.0
2019-05-24 12:05:00,90.24,90.27,90.19,90.21,6048.0,81.3327,81.3597,81.2876,81.3057,6048.0
2019-05-24 12:10:00,90.21,90.22,90.14,90.22,2812.0,81.3057,81.3147,81.2426,81.3147,2812.0
2019-05-24 12:15:00,90.23,90.24,90.15,90.17,4903.0,81.3237,81.3327,81.2516,81.2696,4903.0
2019-05-24 12:20:00,90.22,90.28,90.2,90.26,3925.0,81.3147,81.3688,81.2967,81.3507,3925.0
2019-05-24 12:25:00,90.25,90.36,90.24,90.34,4325.0,81.3417,81.4409,81.3327,81.4228,4325.0
2019-05-24 12:30:00,90.35,90.42,90.35,90.38,4978.0,81.4318,81.4949,81.4318,81.4589,4978.0
2019-05-24 12:35:00,90.39,90.43,90.36,90.43,6701.0,81.4679,81.504,81.4409,81.504,6701.0
2019-05-24 12:40:00,90.44,90.49,90.4,90.46,3685.0,81.513,81.558,81.4769,81.531,3685.0
2019-05-24 12:45:00,90.44,90.45,90.38,90.4,23259.0,81.513,81.522,81.4589,81.4769,23259.0
2019-05-24 12:50:00,90.41,90.41,90.31,90.37,5714.0,81.4859,81.4859,81.3958,81.4499,5714.0
2019-05-24 12:55:00,90.37,90.38,90.31,90.36,3377.0,81.4499,81.4589,81.3958,81.4409,3377.0
2019-05-24 13:00:00,90.35,90.42,90.32,90.33,5778.0,81.4318,81.4949,81.4048,81.4138,5778.0
2019-05-24 13:05:00,90.34,90.39,90.34,90.35,8100.0,81.4228,81.4679,81.4228,81.4318,8100.0
2019-05-24 13:10:00,90.34,90.36,90.32,90.32,6130.0,81.4228,81.4409,81.4048,81.4048,6130.0
2019-05-24 13:15:00,90.32,90.35,90.28,90.35,3747.0,81.4048,81.4318,81.3688,81.4318,3747.0
2019-05-24 13:20:00,90.37,90.39,90.32,90.34,3400.0,81.4499,81.4679,81.4048,81.4228,3400.0
2019-05-24 13:25:00,90.34,90.37,90.29,90.29,5121.0,81.4228,81.4499,81.3778,81.3778,5121.0
2019-05-24 13:30:00,90.3,90.33,90.3,90.32,1664.0,81.3868,81.4138,81.3868,81.4048,1664.0
2019-05-24 13:35:00,90.35,90.35,90.3,90.34,3114.0,81.4318,81.4318,81.3868,81.4228,3114.0
2019-05-24 13:40:00,90.34,90.39,90.32,90.39,3475.0,81.4228,81.4679,81.4048,81.4679,3475.0
2019-05-24 13:45:00,90.38,90.42,90.38,90.42,6100.0,81.4589,81.4949,81.4589,81.4949,6100.0
2019-05-24 13:50:00,90.41,90.45,90.37,90.38,5381.0,81.4859,81.522,81.4499,81.4589,5381.0
2019-05-24 13:55:00,90.39,90.41,90.33,90.37,6579.0,81.4679,81.4859,81.4138,81.4499,6579.0
2019-05-24 14:00:00,90.39,90.45,90.38,90.43,5415.0,81.4679,81.522,81.4589,81.504,5415.0
2019-05-24 14:05:00,90.42,90.43,90.32,90.35,8661.0,81.4949,81.504,81.4048,81.4318,8661.0
2019-05-24 14:10:00,90.34,90.34,90.25,90.26,6049.0,81.4228,81.4228,81.3417,81.3507,6049.0
2019-05-24 14:15:00,90.25,90.33,90.25,90.33,6725.0,81.3417,81.4138,81.3417,81.4138,6725.0
2019-05-24 14:20:00,90.32,90.33,90.27,90.3,5390.0,81.4048,81.4138,81.3597,81.3868,5390.0
2019-05-24 14:25:00,90.28,90.39,90.28,90.36,4474.0,81.3688,81.4679,81.3688,81.4409,4474.0
2019-05-24 14:30:00,90.36,90.42,90.33,90.35,7528.0,81.4409,81.4949,81.4138,81.4318,7528.0
2019-05-24 14:35:00,90.37,90.42,90.37,90.41,4000.0,81.4499,81.4949,81.4499,81.4859,4000.0
2019-05-24 14:40:00,90.43,90.47,90.42,90.46,4601.0,81.504,81.54,81.4949,81.531,4601.0
2019-05-24 14:45:00,90.46,90.49,90.41,90.43,7124.0,81.531,81.558,81.4859,81.504,7124.0
2019-05-24 14:50:00,90.45,90.47,90.43,90.46,5430.0,81.522,81.54,81.504,81.531,5430.0
2019-05-24 14:55:00,90.46,90.48,90.46,90.47,4912.0,81.531,81.549,81.531,81.54,4912.0
2019-05-24 15:00:00,90.48,90.59,90.47,90.56,13442.0,81.549,81.6482,81.54,81.6211,13442.0
2019-05-24 15:05:00,90.56,90.62,90.53,90.6,11545.0,81.6211,81.6752,81.5941,81.6572,11545.0
2019-05-24 15:10:00,90.6,90.6,90.54,90.58,5950.0,81.6572,81.6572,81.6031,81.6391,5950.0
2019-05-24 15:15:00,90.58,90.6,90.55,90.57,10686.0,81.6391,81.6572,81.6121,81.6301,10686.0
2019-05-24 15:20:00,90.57,90.62,90.56,90.62,6903.0,81.6301,81.6752,81.6211,81.6752,6903.0
2019-05-24 15:25:00,90.61,90.67,90.6,90.65,6724.0,81.6662,81.7203,81.6572,81.7022,6724.0
2019-05-24 15:30:00,90.65,90.66,90.6,90.63,9764.0,81.7022,81.7113,81.6572,81.6842,9764.0
2019-05-24 15:35:00,90.63,90.69,90.63,90.69,14424.0,81.6842,81.7383,81.6842,81.7383,14424.0
2019-05-24 15:40:00,90.69,90.76,90.69,90.72,31389.0,81.7383,81.8014,81.7383,81.7653,31389.0
2019-05-24 15:45:00,90.72,90.79,90.69,90.79,31298.0,81.7653,81.8284,81.7383,81.8284,31298.0
2019-05-24 15:50:00,90.79,90.85,90.74,90.85,34861.0,81.8284,81.8825,81.7834,81.8825,34861.0
2019-05-24 15:55:00,90.84,90.88,90.73,90.8,81248.0,81.8735,81.9095,81.7743,81.8374,81248.0
2019-05-28 09:30:00,90.36,90.68,90.27,90.52,25490.0,81.4409,81.7293,81.3597,81.5851,25490.0
2019-05-28 09:35:00,90.49,90.59,90.22,90.38,13418.0,81.558,81.6482,81.3147,81.4589,13418.0
2019-05-28 09:40:00,90.41,90.43,90.27,90.3,7500.0,81.4859,81.504,81.3597,81.3868,7500.0
2019-05-28 09:45:00,90.29,90.69,90.29,90.69,7229.0,81.3778,81.7383,81.3778,81.7383,7229.0
2019-05-28 09:50:00,90.67,90.67,90.53,90.65,13192.0,81.7203,81.7203,81.5941,81.7022,13192.0
2019-05-28 09:55:00,90.67,90.76,90.61,90.75,5875.0,81.7203,81.8014,81.6662,81.7924,5875.0
2019-05-28 10:00:00,90.71,90.75,90.55,90.56,7819.0,81.7563,81.7924,81.6121,81.6211,7819.0
2019-05-28 10:05:00,90.54,90.66,90.5,90.58,9568.0,81.6031,81.7113,81.567,81.6391,9568.0
2019-05-28 10:10:00,90.56,90.66,90.51,90.62,58072.0,81.6211,81.7113,81.5761,81.6752,58072.0
2019-05-28 10:15:00,90.62,90.68,90.57,90.64,8286.0,81.6752,81.7293,81.6301,81.6932,8286.0
2019-05-28 10:20:00,90.61,90.73,90.61,90.65,6923.0,81.6662,81.7743,81.6662,81.7022,6923.0
2019-05-28 10:25:00,90.64,90.77,90.64,90.74,2995.0,81.6932,81.8104,81.6932,81.7834,2995.0
2019-05-28 10:30:00,90.71,90.78,90.6,90.65,6110.0,81.7563,81.8194,81.6572,81.7022,6110.0
2019-05-28 10:35:00,90.67,90.7,90.48,90.48,2771.0,81.7203,81.7473,81.549,81.549,2771.0
2019-05-28 10:40:00,90.46,90.53,90.44,90.5,3825.0,81.531,81.5941,81.513,81.567,3825.0
2019-05-28 10:45:00,90.46,90.59,90.46,90.5,8629.0,81.531,81.6482,81.531,81.567,8629.0
2019-05-28 10:50:00,90.49,90.54,90.43,90.51,22340.0,81.558,81.6031,81.504,81.5761,22340.0
2019-05-28 10:55:00,90.5,90.62,90.47,90.57,29911.0,81.567,81.6752,81.54,81.6301,29911.0
2019-05-28 11:00:00,90.54,90.7,90.54,90.67,4404.0,81.6031,81.7473,81.6031,81.7203,4404.0
2019-05-28 11:05:00,90.67,90.82,90.67,90.78,3179.0,81.7203,81.8555,81.7203,81.8194,3179.0
2019-05-28 11:10:00,90.78,90.91,90.75,90.89,5758.0,81.8194,81.9366,81.7924,81.9185,5758.0
2019-05-28 11:15:00,90.88,90.9,90.78,90.84,2565.0,81.9095,81.9276,81.8194,81.8735,2565.0
2019-05-28 11:20:00,90.8,90.85,90.75,90.75,5509.0,81.8374,81.8825,81.7924,81.7924,5509.0
2019-05-28 11:25:00,90.8,90.8,90.67,90.67,3728.0,81.8374,81.8374,81.7203,81.7203,3728.0
2019-05-28 11:30:00,90.68,90.68,90.52,90.58,4643.0,81.7293,81.7293,81.5851,81.6391,4643.0
2019-05-28 11:35:00,90.55,90.62,90.55,90.57,4245.0,81.6121,81.6752,81.6121,81.6301,4245.0
2019-05-28 11:40:00,90.58,90.66,90.57,90.62,5639.0,81.6391,81.7113,81.6301,81.6752,5639.0
2019-05-28 11:45:00,90.59,90.6,90.51,90.51,1940.0,81.6482,81.6572,81.5761,81.5761,1940.0
2019-05-28 11:50:00,90.46,90.46,90.28,90.34,4460.0,81.531,81.531,81.3688,81.4228,4460.0
2019-05-28 11:55:00,90.34,90.46,90.34,90.46,3750.0,81.4228,81.531,81.4228,81.531,3750.0
2019-05-28 12:00:00,90.48,90.62,90.45,90.61,2405.0,81.549,81.6752,81.522,81.6662,2405.0
2019-05-28 12:05:00,90.62,90.65,90.57,90.6,2539.0,81.6752,81.7022,81.6301,81.6572,2539.0
2019-05-28 12:10:00,90.61,90.69,90.61,90.64,1300.0,81.6662,81.7383,81.6662,81.6932,1300.0
2019-05-28 12:15:00,90.64,90.66,90.62,90.65,1200.0,81.6932,81.7113,81.6752,81.7022,1200.0
2019-05-28 12:20:00,90.65,90.72,90.65,90.68,1586.0,81.7022,81.7653,81.7022,81.7293,1586.0
2019-05-28 12:25:00,90.68,90.68,90.63,90.65,1100.0,81.7293,81.7293,81.6842,81.7022,1100.0
2019-05-28 12:30:00,90.64,90.69,90.54,90.55,3606.0,81.6932,81.7383,81.6031,81.6121,3606.0
2019-05-28 12:35:00,90.56,90.6,90.5,90.54,10847.0,81.6211,81.6572,81.567,81.6031,10847.0
2019-05-28 12:40:00,90.57,90.57,90.49,90.54,2661.0,81.6301,81.6301,81.558,81.6031,2661.0
2019-05-28 12:45:00,90.52,90.66,90.51,90.66,1254.0,81.5851,81.7113,81.5761,81.7113,1254.0
2019-05-28 12:50:00,90.64,90.64,90.6,90.6,1769.0,81.6932,81.6932,81.6572,81.6572,1769.0
2019-05-28 12:55:00,90.57,90.57,90.46,90.48,3500.0,81.6301,81.6301,81.531,81.549,3500.0
2019-05-28 13:00:00,90.48,90.56,90.48,90.49,909.0,81.549,81.6211,81.549,81.558,909.0
2019-05-28 13:05:00,90.48,90.59,90.48,90.53,14481.0,81.549,81.6482,81.549,81.5941,14481.0
2019-05-28 13:10:00,90.55,90.58,90.54,90.55,1500.0,81.6121,81.6391,81.6031,81.6121,1500.0
2019-05-28 13:15:00,90.54,90.58,90.53,90.58,1323.0,81.6031,81.6391,81.5941,81.6391,1323.0
2019-05-28 13:20:00,90.64,90.65,90.63,90.63,400.0,81.6932,81.7022,81.6842,81.6842,400.0
2019-05-28 13:25:00,90.61,90.61,90.52,90.54,3280.0,81.6662,81.6662,81.5851,81.6031,3280.0
2019-05-28 13:30:00,90.52,90.53,90.46,90.52,2400.0,81.5851,81.5941,81.531,81.5851,2400.0
2019-05-28 13:35:00,90.51,90.58,90.47,90.48,4128.0,81.5761,81.6391,81.54,81.549,4128.0
2019-05-28 13:40:00,90.47,90.53,90.44,90.52,2950.0,81.54,81.5941,81.513,81.5851,2950.0
2019-05-28 13:45:00,90.52,90.53,90.46,90.47,3261.0,81.5851,81.5941,81.531,81.54,3261.0
2019-05-28 13:50:00,90.46,90.5,90.45,90.48,3679.0,81.531,81.567,81.522,81.549,3679.0
2019-05-28 13:55:00,90.48,90.49,90.43,90.45,4556.0,81.549,81.558,81.504,81.522,4556.0
2019-05-28 14:00:00,90.44,90.44,90.21,90.24,11218.0,81.513,81.513,81.3057,81.3327,11218.0
2019-05-28 14:05:00,90.24,90.28,90.22,90.27,9002.0,81.3327,81.3688,81.3147,81.3597,9002.0
2019-05-28 14:10:00,90.26,90.26,90.07,90.11,10429.0,81.3507,81.3507,81.1795,81.2155,10429.0
2019-05-28 14:15:00,90.12,90.18,90.07,90.08,10227.0,81.2246,81.2786,81.1795,81.1885,10227.0
2019-05-28 14:20:00,90.08,90.08,90.0,90.02,17117.0,81.1885,81.1885,81.1164,81.1344,17117.0
2019-05-28 14:25:00,90.04,90.07,89.97,90.02,9928.0,81.1524,81.1795,81.0894,81.1344,9928.0
2019-05-28 14:30:00,89.99,90.01,89.94,89.95,6646.0,81.1074,81.1254,81.0623,81.0713,6646.0
2019-05-28 14:35:00,89.94,89.96,89.89,89.92,8425.0,81.0623,81.0803,81.0173,81.0443,8425.0
2019-05-28 14:40:00,89.91,89.91,89.76,89.76,7753.0,81.0353,81.0353,80.9001,80.9001,7753.0
2019-05-28 14:45:00,89.77,89.82,89.66,89.71,29425.0,80.9091,80.9542,80.81,80.855,29425.0
2019-05-28 14:50:00,89.7,89.73,89.58,89.59,29344.0,80.846,80.873,80.7379,80.7469,29344.0
2019-05-28 14:55:00,89.59,89.66,89.59,89.65,15404.0,80.7469,80.81,80.7469,80.8009,15404.0
2019-05-28 15:00:00,89.65,89.69,89.58,89.59,14182.0,80.8009,80.837,80.7379,80.7469,14182.0
2019-05-28 15:05:00,89.59,89.65,89.56,89.56,10349.0,80.7469,80.8009,80.7198,80.7198,10349.0
2019-05-28 15:10:00,89.57,89.58,89.47,89.49,12491.0,80.7288,80.7379,80.6387,80.6567,12491.0
2019-05-28 15:15:00,89.5,89.6,89.5,89.57,14287.0,80.6658,80.7559,80.6658,80.7288,14287.0
2019-05-28 15:20:00,89.57,89.61,89.46,89.58,14556.0,80.7288,80.7649,80.6297,80.7379,14556.0
2019-05-28 15:25:00,89.59,89.68,89.56,89.56,18474.0,80.7469,80.828,80.7198,80.7198,18474.0
2019-05-28 15:30:00,89.56,89.59,89.33,89.35,21287.0,80.7198,80.7469,80.5125,80.5306,21287.0
2019-05-28 15:35:00,89.35,89.41,89.25,89.28,31407.0,80.5306,80.5846,80.4404,80.4675,31407.0
2019-05-28 15:40:00,89.27,89.27,88.98,89.06,40687.0,80.4585,80.4585,80.1971,80.2692,40687.0
2019-05-28 15:45:00,89.06,89.16,88.86,88.86,79171.0,80.2692,80.3593,80.0889,80.0889,79171.0
2019-05-28 15:50:00,88.86,89.02,88.76,88.81,126119.0,80.0889,80.2331,79.9988,80.0439,126119.0
2019-05-28 15:55:00,88.81,88.95,88.69,88.72,209197.0,80.0439,80.17,79.9357,79.9627,209197.0
2019-05-29 09:30:00,88.22,88.24,87.92,88.15,33565.0,79.5121,79.5301,79.2417,79.449,33565.0
2019-05-29 09:35:00,88.15,88.37,88.13,88.13,14726.0,79.449,79.6473,79.431,79.431,14726.0
2019-05-29 09:40:00,88.13,88.25,87.86,87.96,17666.0,79.431,79.5391,79.1876,79.2778,17666.0
2019-05-29 09:45:00,87.97,88.08,87.94,88.03,19223.0,79.2868,79.3859,79.2597,79.3408,19223.0
2019-05-29 09:50:00,88.04,88.04,87.8,87.91,10577.0,79.3499,79.3499,79.1336,79.2327,10577.0
2019-05-29 09:55:00,87.97,88.02,87.91,87.97,9900.0,79.2868,79.3318,79.2327,79.2868,9900.0
2019-05-29 10:00:00,87.95,88.03,87.91,88.03,9745.0,79.2687,79.3408,79.2327,79.3408,9745.0
2019-05-29 10:05:00,88.03,88.07,87.88,87.94,13074.0,79.3408,79.3769,79.2057,79.2597,13074.0
2019-05-29 10:10:00,87.96,88.22,87.96,88.22,8818.0,79.2778,79.5121,79.2778,79.5121,8818.0
2019-05-29 10:15:00,88.22,88.38,88.22,88.32,5589.0,79.5121,79.6563,79.5121,79.6022,5589.0
2019-05-29 10:20:00,88.34,88.39,88.27,88.38,4500.0,79.6203,79.6653,79.5572,79.6563,4500.0
2019-05-29 10:25:00,88.38,88.53,88.38,88.52,9946.0,79.6563,79.7915,79.6563,79.7825,9946.0
2019-05-29 10:30:00,88.54,88.54,88.45,88.52,12193.0,79.8005,79.8005,79.7194,79.7825,12193.0
2019-05-29 10:35:00,88.5,88.52,88.32,88.37,20173.0,79.7645,79.7825,79.6022,79.6473,20173.0
2019-05-29 10:40:00,88.36,88.46,88.3,88.38,11006.0,79.6383,79.7284,79.5842,79.6563,11006.0
2019-05-29 10:45:00,88.35,88.4,88.29,88.36,5803.0,79.6293,79.6743,79.5752,79.6383,5803.0
2019-05-29 10:50:00,88.36,88.43,88.18,88.2,16855.0,79.6383,79.7014,79.476,79.4941,16855.0
2019-05-29 10:55:00,88.2,88.38,88.2,88.21,7896.0,79.4941,79.6563,79.4941,79.5031,7896.0
2019-05-29 11:00:00,88.18,88.39,88.16,88.34,14327.0,79.476,79.6653,79.458,79.6203,14327.0
2019-05-29 11:05:00,88.32,88.52,88.25,88.49,17284.0,79.6022,79.7825,79.5391,79.7554,17284.0
2019-05-29 11:10:00,88.5,88.51,88.22,88.26,9350.0,79.7645,79.7735,79.5121,79.5481,9350.0
2019-05-29 11:15:00,88.23,88.34,88.2,88.29,12153.0,79.5211,79.6203,79.4941,79.5752,12153.0
2019-05-29 11:20:00,88.26,88.32,88.12,88.12,7564.0,79.5481,79.6022,79.422,79.422,7564.0
2019-05-29 11:25:00,88.13,88.21,88.01,88.02,15346.0,79.431,79.5031,79.3228,79.3318,15346.0
2019-05-29 11:30:00,88.02,88.05,87.86,87.93,14174.0,79.3318,79.3589,79.1876,79.2507,14174.0
2019-05-29 11:35:00,87.94,88.0,87.79,87.79,11742.0,79.2597,79.3138,79.1245,79.1245,11742.0
2019-05-29 11:40:00,87.8,87.82,87.57,87.67,29103.0,79.1336,79.1516,78.9263,79.0164,29103.0
2019-05-29 11:45:00,87.72,87.8,87.71,87.74,11497.0,79.0614,79.1336,79.0524,79.0795,11497.0
2019-05-29 11:50:00,87.73,87.74,87.54,87.59,6635.0,79.0705,79.0795,78.8992,78.9443,6635.0
2019-05-29 11:55:00,87.61,87.7,87.58,87.68,11012.0,78.9623,79.0434,78.9353,79.0254,11012.0
2019-05-29 12:00:00,87.73,87.89,87.71,87.88,16138.0,79.0705,79.2147,79.0524,79.2057,16138.0
2019-05-29 12:05:00,87.87,87.93,87.79,87.91,29554.0,79.1966,79.2507,79.1245,79.2327,29554.0
2019-05-29 12:10:00,87.89,87.99,87.85,87.98,9567.0,79.2147,79.3048,79.1786,79.2958,9567.0
2019-05-29 12:15:00,87.97,88.06,87.91,88.05,4440.0,79.2868,79.3679,79.2327,79.3589,4440.0
2019-05-29 12:20:00,88.03,88.05,87.96,87.98,3885.0,79.3408,79.3589,79.2778,79.2958,3885.0
2019-05-29 12:25:00,88.01,88.15,88.01,88.1,7962.0,79.3228,79.449,79.3228,79.4039,7962.0
2019-05-29 12:30:00,88.11,88.15,88.07,88.15,8543.0,79.413,79.449,79.3769,79.449,8543.0
2019-05-29 12:35:00,88.18,88.18,88.04,88.05,5600.0,79.476,79.476,79.3499,79.3589,5600.0
2019-05-29 12:40:00,88.04,88.11,88.01,88.09,6810.0,79.3499,79.413,79.3228,79.3949,6810.0
2019-05-29 12:45:00,88.09,88.14,88.08,88.08,3936.0,79.3949,79.44,79.3859,79.3859,3936.0
2019-05-29 12:50:00,88.1,88.11,87.97,87.98,8560.0,79.4039,79.413,79.2868,79.2958,8560.0
2019-05-29 12:55:00,87.97,87.99,87.9,87.91,24661.0,79.2868,79.3048,79.2237,79.2327,24661.0
2019-05-29 13:00:00,87.93,88.01,87.92,88.0,13211.0,79.2507,79.3228,79.2417,79.3138,13211.0
2019-05-29 13:05:00,88.03,88.38,88.02,88.36,6327.0,79.3408,79.6563,79.3318,79.6383,6327.0
2019-05-29 13:10:00,88.38,88.44,88.28,88.3,4000.0,79.6563,79.7104,79.5662,79.5842,4000.0
2019-05-29 13:15:00,88.33,88.37,88.23,88.31,4185.0,79.6112,79.6473,79.5211,79.5932,4185.0
2019-05-29 13:20:00,88.31,88.47,88.26,88.46,4867.0,79.5932,79.7374,79.5481,79.7284,4867.0
2019-05-29 13:25:00,88.47,88.54,88.44,88.49,7208.0,79.7374,79.8005,79.7104,79.7554,7208.0
2019-05-29 13:30:00,88.51,88.55,88.47,88.5,4001.0,79.7735,79.8095,79.7374,79.7645,4001.0
2019-05-29 13:35:00,88.51,88.54,88.46,88.51,3325.0,79.7735,79.8005,79.7284,79.7735,3325.0
2019-05-29 13:40:00,88.54,88.56,88.49,88.5,4101.0,79.8005,79.8185,79.7554,79.7645,4101.0
2019-05-29 13:45:00,88.54,88.62,88.51,88.62,5085.0,79.8005,79.8726,79.7735,79.8726,5085.0
2019-05-29 13:50:00,88.6,88.65,88.45,88.48,7524.0,79.8546,79.8997,79.7194,79.7464,7524.0
2019-05-29 13:55:00,88.51,88.54,88.48,88.48,3934.0,79.7735,79.8005,79.7464,79.7464,3934.0
2019-05-29 14:00:00,88.48,88.65,88.48,88.6,3200.0,79.7464,79.8997,79.7464,79.8546,3200.0
2019-05-29 14:05:00,88.61,88.65,88.49,88.5,5400.0,79.8636,79.8997,79.7554,79.7645,5400.0
2019-05-29 14:10:00,88.5,88.54,88.47,88.52,3495.0,79.7645,79.8005,79.7374,79.7825,3495.0
2019-05-29 14:15:00,88.56,88.57,88.5,88.57,3411.0,79.8185,79.8275,79.7645,79.8275,3411.0
2019-05-29 14:20:00,88.58,88.65,88.58,88.6,3405.0,79.8366,79.8997,79.8366,79.8546,3405.0
2019-05-29 14:25:00,88.6,88.74,88.57,88.74,5523.0,79.8546,79.9808,79.8275,79.9808,5523.0
2019-05-29 14:30:00,88.73,88.73,88.57,88.62,9632.0,79.9718,79.9718,79.8275,79.8726,9632.0
2019-05-29 14:35:00,88.61,88.63,88.46,88.51,9176.0,79.8636,79.8816,79.7284,79.7735,9176.0
2019-05-29 14:40:00,88.5,88.5,88.39,88.43,12785.0,79.7645,79.7645,79.6653,79.7014,12785.0
2019-05-29 14:45:00,88.42,88.49,88.41,88.48,3797.0,79.6924,79.7554,79.6833,79.7464,3797.0
2019-05-29 14:50:00,88.47,88.48,88.4,88.46,9906.0,79.7374,79.7464,79.6743,79.7284,9906.0
2019-05-29 14:55:00,88.46,88.57,88.43,88.57,4222.0,79.7284,79.8275,79.7014,79.8275,4222.0
2019-05-29 15:00:00,88.56,88.59,88.41,88.49,9500.0,79.8185,79.8456,79.6833,79.7554,9500.0
2019-05-29 15:05:00,88.46,88.58,88.44,88.57,7866.0,79.7284,79.8366,79.7104,79.8275,7866.0
2019-05-29 15:10:00,88.56,88.67,88.52,88.67,7675.0,79.8185,79.9177,79.7825,79.9177,7675.0
2019-05-29 15:15:00,88.66,88.73,88.64,88.7,10863.0,79.9087,79.9718,79.8906,79.9447,10863.0
2019-05-29 15:20:00,88.72,88.87,88.65,88.81,10029.0,79.9627,80.0979,79.8997,80.0439,10029.0
2019-05-29 15:25:00,88.82,88.98,88.79,88.98,10957.0,80.0529,80.1971,80.0258,80.1971,10957.0
2019-05-29 15:30:00,88.97,89.16,88.85,89.16,25942.0,80.1881,80.3593,80.0799,80.3593,25942.0
2019-05-29 15:35:00,89.2,89.34,89.18,89.3,27889.0,80.3954,80.5215,80.3773,80.4855,27889.0
2019-05-29 15:40:00,89.3,89.43,89.3,89.38,25221.0,80.4855,80.6027,80.4855,80.5576,25221.0
2019-05-29 15:45:00,89.37,89.38,89.23,89.29,34372.0,80.5486,80.5576,80.4224,80.4765,34372.0
2019-05-29 15:50:00,89.29,89.42,89.15,89.41,72161.0,80.4765,80.5936,80.3503,80.5846,72161.0
2019-05-29 15:55:00,89.41,89.56,89.41,89.44,179403.0,80.5846,80.7198,80.5846,80.6117,179403.0
2019-05-30 09:30:00,89.55,90.17,89.55,89.99,19923.0,80.7108,81.2696,80.7108,81.1074,19923.0
2019-05-30 09:35:00,89.92,89.92,89.62,89.73,2740.0,81.0443,81.0443,80.7739,80.873,2740.0
2019-05-30 09:40:00,89.68,89.75,89.59,89.75,6180.0,80.828,80.8911,80.7469,80.8911,6180.0
2019-05-30 09:45:00,89.69,89.87,89.66,89.87,8179.0,80.837,80.9992,80.81,80.9992,8179.0
2019-05-30 09:50:00,89.8,89.93,89.72,89.9,7462.0,80.9361,81.0533,80.864,81.0263,7462.0
2019-05-30 09:55:00,89.9,90.2,89.87,90.19,11182.0,81.0263,81.2967,80.9992,81.2876,11182.0
2019-05-30 10:00:00,90.12,90.13,89.98,90.11,3831.0,81.2246,81.2336,81.0984,81.2155,3831.0
2019-05-30 10:05:00,90.14,90.14,89.89,89.91,7876.0,81.2426,81.2426,81.0173,81.0353,7876.0
2019-05-30 10:10:00,89.92,90.05,89.89,89.96,3351.0,81.0443,81.1615,81.0173,81.0803,3351.0
2019-05-30 10:15:00,89.96,89.96,89.79,89.81,6800.0,81.0803,81.0803,80.9271,80.9452,6800.0
2019-05-30 10:20:00,89.77,89.93,89.73,89.93,3757.0,80.9091,81.0533,80.873,81.0533,3757.0
2019-05-30 10:25:00,89.89,89.97,89.89,89.92,4472.0,81.0173,81.0894,81.0173,81.0443,4472.0
2019-05-30 10:30:00,89.95,90.0,89.82,89.95,8438.0,81.0713,81.1164,80.9542,81.0713,8438.0
2019-05-30 10:35:00,89.94,89.98,89.82,89.83,3472.0,81.0623,81.0984,80.9542,80.9632,3472.0
2019-05-30 10:40:00,89.8,89.89,89.74,89.75,4629.0,80.9361,81.0173,80.8821,80.8911,4629.0
2019-05-30 10:45:00,89.7,89.73,89.62,89.65,3147.0,80.846,80.873,80.7739,80.8009,3147.0
2019-05-30 10:50:00,89.68,89.68,89.34,89.34,8849.0,80.828,80.828,80.5215,80.5215,8849.0
2019-05-30 10:55:00,89.37,89.45,89.3,89.35,4400.0,80.5486,80.6207,80.4855,80.5306,4400.0
2019-05-30 11:00:00,89.31,89.37,89.07,89.21,17255.0,80.4945,80.5486,80.2782,80.4044,17255.0
2019-05-30 11:05:00,89.2,89.36,89.08,89.34,8404.0,80.3954,80.5396,80.2872,80.5215,8404.0
2019-05-30 11:10:00,89.33,89.42,89.31,89.42,11554.0,80.5125,80.5936,80.4945,80.5936,11554.0
2019-05-30 11:15:00,89.39,89.39,89.18,89.19,37794.0,80.5666,80.5666,80.3773,80.3863,37794.0
2019-05-30 11:20:00,89.16,89.22,89.09,89.09,5248.0,80.3593,80.4134,80.2962,80.2962,5248.0
2019-05-30 11:25:00,89.1,89.26,89.1,89.19,8061.0,80.3052,80.4494,80.3052,80.3863,8061.0
2019-05-30 11:30:00,89.21,89.23,89.01,89.07,4137.0,80.4044,80.4224,80.2241,80.2782,4137.0
2019-05-30 11:35:00,89.07,89.22,89.07,89.15,2434.0,80.2782,80.4134,80.2782,80.3503,2434.0
2019-05-30 11:40:00,89.21,89.21,89.02,89.05,4322.0,80.4044,80.4044,80.2331,80.2602,4322.0
2019-05-30 11:45:00,88.98,89.05,88.91,89.01,6912.0,80.1971,80.2602,80.134,80.2241,6912.0
2019-05-30 11:50:00,89.02,89.02,88.89,88.99,5652.0,80.2331,80.2331,80.116,80.2061,5652.0
2019-05-30 11:55:00,88.98,89.05,88.92,89.05,10855.0,80.1971,80.2602,80.143,80.2602,10855.0
2019-05-30 12:00:00,89.03,89.06,88.96,88.96,8312.0,80.2421,80.2692,80.1791,80.1791,8312.0
2019-05-30 12:05:00,88.95,88.97,88.85,88.86,3486.0,80.17,80.1881,80.0799,80.0889,3486.0
2019-05-30 12:10:00,88.87,88.91,88.8,88.84,11158.0,80.0979,80.134,80.0348,80.0709,11158.0
2019-05-30 12:15:00,88.83,88.92,88.81,88.88,6581.0,80.0619,80.143,80.0439,80.1069,6581.0
2019-05-30 12:20:00,88.9,88.98,88.85,88.96,23361.0,80.125,80.1971,80.0799,80.1791,23361.0
2019-05-30 12:25:00,88.96,88.97,88.68,88.72,18266.0,80.1791,80.1881,79.9267,79.9627,18266.0
2019-05-30 12:30:00,88.74,88.76,88.65,88.71,19959.0,79.9808,79.9988,79.8997,79.9537,19959.0
2019-05-30 12:35:00,88.7,88.83,88.65,88.74,25338.0,79.9447,80.0619,79.8997,79.9808,25338.0
2019-05-30 12:40:00,88.73,88.83,88.71,88.73,14674.0,79.9718,80.0619,79.9537,79.9718,14674.0
2019-05-30 12:45:00,88.72,88.79,88.61,88.78,13788.0,79.9627,80.0258,79.8636,80.0168,13788.0
2019-05-30 12:50:00,88.79,88.88,88.73,88.78,14492.0,80.0258,80.1069,79.9718,80.0168,14492.0
2019-05-30 12:55:00,88.78,88.79,88.7,88.74,8666.0,80.0168,80.0258,79.9447,79.9808,8666.0
2019-05-30 13:00:00,88.74,88.78,88.71,88.71,10292.0,79.9808,80.0168,79.9537,79.9537,10292.0
2019-05-30 13:05:00,88.72,88.72,88.63,88.66,6749.0,79.9627,79.9627,79.8816,79.9087,6749.0
2019-05-30 13:10:00,88.65,88.69,88.64,88.67,43046.0,79.8997,79.9357,79.8906,79.9177,43046.0
2019-05-30 13:15:00,88.66,88.66,88.56,88.59,7626.0,79.9087,79.9087,79.8185,79.8456,7626.0
2019-05-30 13:20:00,88.57,88.62,88.54,88.59,5389.0,79.8275,79.8726,79.8005,79.8456,5389.0
2019-05-30 13:25:00,88.59,88.59,88.53,88.53,7099.0,79.8456,79.8456,79.7915,79.7915,7099.0
2019-05-30 13:30:00,88.53,88.54,88.39,88.42,7213.0,79.7915,79.8005,79.6653,79.6924,7213.0
2019-05-30 13:35:00,88.4,88.42,88.28,88.29,16188.0,79.6743,79.6924,79.5662,79.5752,16188.0
2019-05-30 13:40:00,88.3,88.35,88.28,88.33,1834.0,79.5842,79.6293,79.5662,79.6112,1834.0
2019-05-30 13:45:00,88.33,88.34,88.22,88.22,6987.0,79.6112,79.6203,79.5121,79.5121,6987.0
2019-05-30 13:50:00,88.25,88.34,88.25,88.32,5373.0,79.5391,79.6203,79.5391,79.6022,5373.0
2019-05-30 13:55:00,88.31,88.38,88.3,88.33,9928.0,79.5932,79.6563,79.5842,79.6112,9928.0
2019-05-30 14:00:00,88.35,88.43,88.34,88.41,5813.0,79.6293,79.7014,79.6203,79.6833,5813.0
2019-05-30 14:05:00,88.39,88.39,88.19,88.19,9219.0,79.6653,79.6653,79.4851,79.4851,9219.0
2019-05-30 14:10:00,88.24,88.28,88.18,88.2,3221.0,79.5301,79.5662,79.476,79.4941,3221.0
2019-05-30 14:15:00,88.21,88.25,88.17,88.23,4589.0,79.5031,79.5391,79.467,79.5211,4589.0
2019-05-30 14:20:00,88.25,88.27,88.08,88.11,5052.0,79.5391,79.5572,79.3859,79.413,5052.0
2019-05-30 14:25:00,88.07,88.08,87.95,87.95,7712.0,79.3769,79.3859,79.2687,79.2687,7712.0
2019-05-30 14:30:00,87.98,87.98,87.92,87.93,4562.0,79.2958,79.2958,79.2417,79.2507,4562.0
2019-05-30 14:35:00,87.92,87.92,87.68,87.71,10941.0,79.2417,79.2417,79.0254,79.0524,10941.0
2019-05-30 14:40:00,87.71,87.85,87.71,87.74,10685.0,79.0524,79.1786,79.0524,79.0795,10685.0
2019-05-30 14:45:00,87.74,87.81,87.67,87.8,15551.0,79.0795,79.1426,79.0164,79.1336,15551.0
2019-05-30 14:50:00,87.81,87.91,87.77,87.91,7802.0,79.1426,79.2327,79.1065,79.2327,7802.0
2019-05-30 14:55:00,87.89,88.03,87.89,88.03,6376.0,79.2147,79.3408,79.2147,79.3408,6376.0
2019-05-30 15:00:00,87.98,88.0,87.93,87.95,5300.0,79.2958,79.3138,79.2507,79.2687,5300.0
2019-05-30 15:05:00,87.93,87.98,87.73,87.85,12815.0,79.2507,79.2958,79.0705,79.1786,12815.0
2019-05-30 15:10:00,87.84,87.89,87.81,87.89,14992.0,79.1696,79.2147,79.1426,79.2147,14992.0
2019-05-30 15:15:00,87.84,87.95,87.83,87.91,20577.0,79.1696,79.2687,79.1606,79.2327,20577.0
2019-05-30 15:20:00,87.92,87.99,87.88,87.91,14204.0,79.2417,79.3048,79.2057,79.2327,14204.0
2019-05-30 15:25:00,87.9,87.96,87.88,87.92,25220.0,79.2237,79.2778,79.2057,79.2417,25220.0
2019-05-30 15:30:00,87.92,87.93,87.8,87.92,37844.0,79.2417,79.2507,79.1336,79.2417,37844.0
2019-05-30 15:35:00,87.92,88.19,87.91,88.19,24411.0,79.2417,79.4851,79.2327,79.4851,24411.0
2019-05-30 15:40:00,88.19,88.23,88.15,88.23,19259.0,79.4851,79.5211,79.449,79.5211,19259.0
2019-05-30 15:45:00,88.21,88.35,88.13,88.35,24235.0,79.5031,79.6293,79.431,79.6293,24235.0
2019-05-30 15:50:00,88.36,88.36,88.21,88.27,46416.0,79.6383,79.6383,79.5031,79.5572,46416.0
2019-05-30 15:55:00,88.26,88.37,88.2,88.35,91108.0,79.5481,79.6473,79.4941,79.6293,91108.0
2019-05-31 09:30:00,87.24,87.3,86.91,87.02,28302.0,78.6288,78.6829,78.3314,78.4305,28302.0
2019-05-31 09:35:00,87.03,87.37,87.0,87.18,11261.0,78.4396,78.746,78.4125,78.5748,11261.0
2019-05-31 09:40:00,87.15,87.17,86.97,87.13,8484.0,78.5477,78.5657,78.3855,78.5297,8484.0
2019-05-31 09:45:00,87.16,87.29,87.08,87.16,17471.0,78.5567,78.6739,78.4846,78.5567,17471.0
2019-05-31 09:50:00,87.17,87.43,87.11,87.3,25136.0,78.5657,78.8001,78.5117,78.6829,25136.0
2019-05-31 09:55:00,87.32,87.35,87.16,87.26,24813.0,78.7009,78.728,78.5567,78.6469,24813.0
2019-05-31 10:00:00,87.26,87.55,87.23,87.41,18944.0,78.6469,78.9082,78.6198,78.782,18944.0
2019-05-31 10:05:00,87.42,87.55,87.41,87.47,6790.0,78.7911,78.9082,78.782,78.8361,6790.0
2019-05-31 10:10:00,87.46,87.46,87.22,87.25,9652.0,78.8271,78.8271,78.6108,78.6378,9652.0
2019-05-31 10:15:00,87.2,87.3,87.2,87.26,2372.0,78.5928,78.6829,78.5928,78.6469,2372.0
2019-05-31 10:20:00,87.27,87.35,87.26,87.29,4652.0,78.6559,78.728,78.6469,78.6739,4652.0
2019-05-31 10:25:00,87.29,87.35,87.21,87.26,6610.0,78.6739,78.728,78.6018,78.6469,6610.0
2019-05-31 10:30:00,87.26,87.47,87.26,87.45,5495.0,78.6469,78.8361,78.6469,78.8181,5495.0
2019-05-31 10:35:00,87.42,87.57,87.39,87.57,3564.0,78.7911,78.9263,78.764,78.9263,3564.0
2019-05-31 10:40:00,87.58,87.58,87.36,87.36,10273.0,78.9353,78.9353,78.737,78.737,10273.0
2019-05-31 10:45:00,87.38,87.44,87.31,87.44,6656.0,78.755,78.8091,78.6919,78.8091,6656.0
2019-05-31 10:50:00,87.5,87.53,87.4,87.42,6117.0,78.8632,78.8902,78.773,78.7911,6117.0
2019-05-31 10:55:00,87.41,87.41,87.33,87.38,5072.0,78.782,78.782,78.7099,78.755,5072.0
2019-05-31 11:00:00,87.37,87.49,87.3,87.36,6369.0,78.746,78.8542,78.6829,78.737,6369.0
2019-05-31 11:05:00,87.37,87.37,87.3,87.31,3150.0,78.746,78.746,78.6829,78.6919,3150.0
2019-05-31 11:10:00,87.31,87.37,87.31,87.37,2618.0,78.6919,78.746,78.6919,78.746,2618.0
2019-05-31 11:15:00,87.32,87.45,87.32,87.34,23902.0,78.7009,78.8181,78.7009,78.719,23902.0
2019-05-31 11:20:00,87.34,87.52,87.34,87.46,7239.0,78.719,78.8812,78.719,78.8271,7239.0
2019-05-31 11:25:00,87.48,87.53,87.44,87.5,9925.0,78.8451,78.8902,78.8091,78.8632,9925.0
2019-05-31 11:30:00,87.49,87.53,87.46,87.48,8271.0,78.8542,78.8902,78.8271,78.8451,8271.0
2019-05-31 11:35:00,87.5,87.5,87.35,87.39,8101.0,78.8632,78.8632,78.728,78.764,8101.0
2019-05-31 11:40:00,87.38,87.42,87.32,87.32,8813.0,78.755,78.7911,78.7009,78.7009,8813.0
2019-05-31 11:45:00,87.32,87.4,87.32,87.37,6700.0,78.7009,78.773,78.7009,78.746,6700.0
2019-05-31 11:50:00,87.36,87.39,87.31,87.31,10336.0,78.737,78.764,78.6919,78.6919,10336.0
2019-05-31 11:55:00,87.3,87.39,87.28,87.39,6942.0,78.6829,78.764,78.6649,78.764,6942.0
2019-05-31 12:00:00,87.36,87.38,87.31,87.37,4082.0,78.737,78.755,78.6919,78.746,4082.0
2019-05-31 12:05:00,87.39,87.51,87.38,87.51,5541.0,78.764,78.8722,78.755,78.8722,5541.0
2019-05-31 12:10:00,87.51,87.53,87.44,87.5,13139.0,78.8722,78.8902,78.8091,78.8632,13139.0
2019-05-31 12:15:00,87.52,87.52,87.44,87.49,9189.0,78.8812,78.8812,78.8091,78.8542,9189.0
2019-05-31 12:20:00,87.48,87.48,87.37,87.37,6741.0,78.8451,78.8451,78.746,78.746,6741.0
2019-05-31 12:25:00,87.38,87.41,87.34,87.36,8098.0,78.755,78.782,78.719,78.737,8098.0
2019-05-31 12:30:00,87.35,87.35,87.3,87.34,16586.0,78.728,78.728,78.6829,78.719,16586.0
2019-05-31 12:35:00,87.35,87.35,87.21,87.22,10127.0,78.728,78.728,78.6018,78.6108,10127.0
2019-05-31 12:40:00,87.25,87.25,87.18,87.23,12036.0,78.6378,78.6378,78.5748,78.6198,12036.0
2019-05-31 12:45:00,87.22,87.25,87.14,87.16,22543.0,78.6108,78.6378,78.5387,78.5567,22543.0
2019-05-31 12:50:00,87.15,87.18,87.08,87.12,7231.0,78.5477,78.5748,78.4846,78.5207,7231.0
2019-05-31 12:55:00,87.12,87.13,87.01,87.07,6512.0,78.5207,78.5297,78.4215,78.4756,6512.0
2019-05-31 13:00:00,87.07,87.09,86.99,87.0,5717.0,78.4756,78.4936,78.4035,78.4125,5717.0
2019-05-31 13:05:00,86.99,87.01,86.95,86.99,16932.0,78.4035,78.4215,78.3675,78.4035,16932.0
2019-05-31 13:10:00,86.99,87.04,86.95,86.97,41359.0,78.4035,78.4486,78.3675,78.3855,41359.0
2019-05-31 13:15:00,86.97,87.04,86.95,86.97,96748.0,78.3855,78.4486,78.3675,78.3855,96748.0
2019-05-31 13:20:00,86.98,87.09,86.98,87.09,8528.0,78.3945,78.4936,78.3945,78.4936,8528.0
2019-05-31 13:25:00,87.09,87.1,87.04,87.06,14629.0,78.4936,78.5026,78.4486,78.4666,14629.0
2019-05-31 13:30:00,87.06,87.09,87.02,87.06,14996.0,78.4666,78.4936,78.4305,78.4666,14996.0
2019-05-31 13:35:00,87.06,87.07,86.99,87.01,8047.0,78.4666,78.4756,78.4035,78.4215,8047.0
2019-05-31 13:40:00,87.01,87.02,86.89,86.9,27582.0,78.4215,78.4305,78.3134,78.3224,27582.0
2019-05-31 13:45:00,86.91,86.93,86.88,86.9,10768.0,78.3314,78.3494,78.3044,78.3224,10768.0
2019-05-31 13:50:00,86.89,86.91,86.79,86.87,21671.0,78.3134,78.3314,78.2232,78.2953,21671.0
2019-05-31 13:55:00,86.87,86.96,86.86,86.93,13689.0,78.2953,78.3765,78.2863,78.3494,13689.0
2019-05-31 14:00:00,86.93,86.96,86.74,86.75,11526.0,78.3494,78.3765,78.1782,78.1872,11526.0
2019-05-31 14:05:00,86.71,86.77,86.71,86.73,9001.0,78.1511,78.2052,78.1511,78.1692,9001.0
2019-05-31 14:10:00,86.74,86.77,86.56,86.59,10028.0,78.1782,78.2052,78.0159,78.043,10028.0
2019-05-31 14:15:00,86.58,86.62,86.49,86.51,13231.0,78.034,78.07,77.9529,77.9709,13231.0
2019-05-31 14:20:00,86.53,86.57,86.49,86.54,13970.0,77.9889,78.025,77.9529,77.9979,13970.0
2019-05-31 14:25:00,86.54,86.55,86.48,86.48,12702.0,77.9979,78.0069,77.9438,77.9438,12702.0
2019-05-31 14:30:00,86.5,86.5,86.36,86.36,14016.0,77.9619,77.9619,77.8357,77.8357,14016.0
2019-05-31 14:35:00,86.38,86.43,86.33,86.39,10441.0,77.8537,77.8988,77.8087,77.8627,10441.0
2019-05-31 14:40:00,86.39,86.57,86.38,86.56,12683.0,77.8627,78.025,77.8537,78.0159,12683.0
2019-05-31 14:45:00,86.55,86.67,86.55,86.56,11137.0,78.0069,78.1151,78.0069,78.0159,11137.0
2019-05-31 14:50:00,86.58,86.71,86.58,86.63,9692.0,78.034,78.1511,78.034,78.079,9692.0
2019-05-31 14:55:00,86.61,86.64,86.57,86.58,27788.0,78.061,78.0881,78.025,78.034,27788.0
2019-05-31 15:00:00,86.58,86.58,86.39,86.4,24423.0,78.034,78.034,77.8627,77.8717,24423.0
2019-05-31 15:05:00,86.43,86.46,86.38,86.43,17340.0,77.8988,77.9258,77.8537,77.8988,17340.0
2019-05-31 15:10:00,86.44,86.44,86.26,86.3,44592.0,77.9078,77.9078,77.7456,77.7816,44592.0
2019-05-31 15:15:00,86.3,86.31,86.18,86.2,28219.0,77.7816,77.7906,77.6735,77.6915,28219.0
2019-05-31 15:20:00,86.21,86.28,86.1,86.1,61382.0,77.7005,77.7636,77.6014,77.6014,61382.0
2019-05-31 15:25:00,86.09,86.09,85.94,86.05,27628.0,77.5923,77.5923,77.4571,77.5563,27628.0
2019-05-31 15:30:00,86.03,86.12,85.99,86.07,31098.0,77.5383,77.6194,77.5022,77.5743,31098.0
2019-05-31 15:35:00,86.07,86.07,85.85,85.85,68351.0,77.5743,77.5743,77.376,77.376,68351.0
2019-05-31 15:40:00,85.85,85.87,85.72,85.79,97510.0,77.376,77.3941,77.2589,77.322,97510.0
2019-05-31 15:45:00,85.78,85.85,85.77,85.84,107476.0,77.3129,77.376,77.3039,77.367,107476.0
2019-05-31 15:50:00,85.85,85.93,85.81,85.82,121432.0,77.376,77.4481,77.34,77.349,121432.0
2019-05-31 15:55:00,85.81,85.87,85.74,85.86,313589.0,77.34,77.3941,77.2769,77.385,313589.0
2019-06-03 09:30:00,85.98,86.26,85.87,86.22,21236.0,77.4932,77.7456,77.3941,77.7095,21236.0
2019-06-03 09:35:00,86.13,86.39,86.06,86.27,7490.0,77.6284,77.8627,77.5653,77.7546,7490.0
2019-06-03 09:40:00,86.29,86.54,86.29,86.54,6082.0,77.7726,77.9979,77.7726,77.9979,6082.0
2019-06-03 09:45:00,86.49,86.49,86.26,86.32,11591.0,77.9529,77.9529,77.7456,77.7996,11591.0
2019-06-03 09:50:00,86.33,86.49,86.19,86.19,7648.0,77.8087,77.9529,77.6825,77.6825,7648.0
2019-06-03 09:55:00,86.19,86.38,86.18,86.35,8290.0,77.6825,77.8537,77.6735,77.8267,8290.0
2019-06-03 10:00:00,86.34,86.41,86.21,86.34,13247.0,77.8177,77.8808,77.7005,77.8177,13247.0
2019-06-03 10:05:00,86.3,86.65,86.26,86.62,10853.0,77.7816,78.0971,77.7456,78.07,10853.0
2019-06-03 10:10:00,86.61,86.72,86.57,86.72,8173.0,78.061,78.1602,78.025,78.1602,8173.0
2019-06-03 10:15:00,86.69,86.82,86.65,86.8,9914.0,78.1331,78.2503,78.0971,78.2323,9914.0
2019-06-03 10:20:00,86.86,86.98,86.84,86.96,15578.0,78.2863,78.3945,78.2683,78.3765,15578.0
2019-06-03 10:25:00,87.0,87.28,86.95,87.18,12238.0,78.4125,78.6649,78.3675,78.5748,12238.0
2019-06-03 10:30:00,87.18,87.38,87.18,87.34,9922.0,78.5748,78.755,78.5748,78.719,9922.0
2019-06-03 10:35:00,87.34,87.4,87.27,87.4,10998.0,78.719,78.773,78.6559,78.773,10998.0
2019-06-03 10:40:00,87.4,87.42,87.31,87.39,30167.0,78.773,78.7911,78.6919,78.764,30167.0
2019-06-03 10:45:00,87.38,87.41,87.2,87.22,11196.0,78.755,78.782,78.5928,78.6108,11196.0
2019-06-03 10:50:00,87.19,87.23,87.13,87.22,5066.0,78.5838,78.6198,78.5297,78.6108,5066.0
2019-06-03 10:55:00,87.23,87.4,87.23,87.39,16509.0,78.6198,78.773,78.6198,78.764,16509.0
2019-06-03 11:00:00,87.37,87.42,87.2,87.22,17483.0,78.746,78.7911,78.5928,78.6108,17483.0
2019-06-03 11:05:00,87.24,87.24,86.99,87.01,7764.0,78.6288,78.6288,78.4035,78.4215,7764.0
2019-06-03 11:10:00,87.01,87.03,86.79,86.81,7501.0,78.4215,78.4396,78.2232,78.2413,7501.0
2019-06-03 11:15:00,86.81,86.85,86.7,86.7,14301.0,78.2413,78.2773,78.1421,78.1421,14301.0
2019-06-03 11:20:00,86.71,86.73,86.61,86.73,11624.0,78.1511,78.1692,78.061,78.1692,11624.0
2019-06-03 11:25:00,86.71,86.79,86.66,86.7,8797.0,78.1511,78.2232,78.1061,78.1421,8797.0
2019-06-03 11:30:00,86.7,86.95,86.67,86.88,6089.0,78.1421,78.3675,78.1151,78.3044,6089.0
2019-06-03 11:35:00,86.9,86.9,86.77,86.87,9414.0,78.3224,78.3224,78.2052,78.2953,9414.0
2019-06-03 11:40:00,86.85,86.93,86.68,86.8,6331.0,78.2773,78.3494,78.1241,78.2323,6331.0
2019-06-03 11:45:00,86.79,86.81,86.57,86.57,51412.0,78.2232,78.2413,78.025,78.025,51412.0
2019-06-03 11:50:00,86.58,86.58,86.42,86.46,17326.0,78.034,78.034,77.8898,77.9258,17326.0
2019-06-03 11:55:00,86.45,86.46,86.33,86.34,4946.0,77.9168,77.9258,77.8087,77.8177,4946.0
2019-06-03 12:00:00,86.34,86.45,86.32,86.35,6344.0,77.8177,77.9168,77.7996,77.8267,6344.0
2019-06-03 12:05:00,86.35,86.38,86.26,86.31,7223.0,77.8267,77.8537,77.7456,77.7906,7223.0
2019-06-03 12:10:00,86.36,86.36,86.19,86.28,5542.0,77.8357,77.8357,77.6825,77.7636,5542.0
2019-06-03 12:15:00,86.26,86.35,86.19,86.34,7452.0,77.7456,77.8267,77.6825,77.8177,7452.0
2019-06-03 12:20:00,86.34,86.38,86.3,86.38,7237.0,77.8177,77.8537,77.7816,77.8537,7237.0
2019-06-03 12:25:00,86.36,86.4,86.28,86.29,8075.0,77.8357,77.8717,77.7636,77.7726,8075.0
2019-06-03 12:30:00,86.3,86.41,86.23,86.23,8749.0,77.7816,77.8808,77.7185,77.7185,8749.0
2019-06-03 12:35:00,86.25,86.53,86.24,86.5,10898.0,77.7365,77.9889,77.7275,77.9619,10898.0
2019-06-03 12:40:00,86.47,86.49,86.39,86.45,8215.0,77.9348,77.9529,77.8627,77.9168,8215.0
2019-06-03 12:45:00,86.46,86.57,86.38,86.54,12247.0,77.9258,78.025,77.8537,77.9979,12247.0
2019-06-03 12:50:00,86.53,86.54,86.35,86.43,7463.0,77.9889,77.9979,77.8267,77.8988,7463.0
2019-06-03 12:55:00,86.44,86.52,86.36,86.38,7324.0,77.9078,77.9799,77.8357,77.8537,7324.0
2019-06-03 13:00:00,86.37,86.4,86.27,86.39,5916.0,77.8447,77.8717,77.7546,77.8627,5916.0
2019-06-03 13:05:00,86.4,86.49,86.36,86.49,10641.0,77.8717,77.9529,77.8357,77.9529,10641.0
2019-06-03 13:10:00,86.5,86.51,86.38,86.44,10047.0,77.9619,77.9709,77.8537,77.9078,10047.0
2019-06-03 13:15:00,86.42,86.47,86.36,86.37,17974.0,77.8898,77.9348,77.8357,77.8447,17974.0
2019-06-03 13:20:00,86.38,86.44,86.31,86.42,12966.0,77.8537,77.9078,77.7906,77.8898,12966.0
2019-06-03 13:25:00,86.43,86.76,86.3,86.4,40070.0,77.8988,78.1962,77.7816,77.8717,40070.0
2019-06-03 13:30:00,86.39,86.39,86.12,86.17,13064.0,77.8627,77.8627,77.6194,77.6644,13064.0
2019-06-03 13:35:00,86.16,86.26,86.14,86.23,6379.0,77.6554,77.7456,77.6374,77.7185,6379.0
2019-06-03 13:40:00,86.22,86.58,86.21,86.53,4273.0,77.7095,78.034,77.7005,77.9889,4273.0
2019-06-03 13:45:00,86.55,86.72,86.54,86.61,6801.0,78.0069,78.1602,77.9979,78.061,6801.0
2019-06-03 13:50:00,86.61,86.79,86.61,86.74,6449.0,78.061,78.2232,78.061,78.1782,6449.0
2019-06-03 13:55:00,86.77,86.99,86.66,86.92,6344.0,78.2052,78.4035,78.1061,78.3404,6344.0
2019-06-03 14:00:00,86.89,87.06,86.81,86.97,4724.0,78.3134,78.4666,78.2413,78.3855,4724.0
2019-06-03 14:05:00,86.95,87.09,86.92,87.09,7590.0,78.3675,78.4936,78.3404,78.4936,7590.0
2019-06-03 14:10:00,87.08,87.08,86.9,86.95,6993.0,78.4846,78.4846,78.3224,78.3675,6993.0
2019-06-03 14:15:00,86.95,86.97,86.84,86.93,20369.0,78.3675,78.3855,78.2683,78.3494,20369.0
2019-06-03 14:20:00,86.93,87.04,86.91,86.94,9895.0,78.3494,78.4486,78.3314,78.3584,9895.0
2019-06-03 14:25:00,86.97,87.03,86.87,86.95,6765.0,78.3855,78.4396,78.2953,78.3675,6765.0
2019-06-03 14:30:00,86.97,87.03,86.88,86.92,11867.0,78.3855,78.4396,78.3044,78.3404,11867.0
2019-06-03 14:35:00,86.93,86.98,86.82,86.92,9219.0,78.3494,78.3945,78.2503,78.3404,9219.0
2019-06-03 14:40:00,86.95,87.01,86.88,86.98,10709.0,78.3675,78.4215,78.3044,78.3945,10709.0
2019-06-03 14:45:00,87.01,87.05,86.93,87.0,13121.0,78.4215,78.4576,78.3494,78.4125,13121.0
2019-06-03 14:50:00,86.99,87.01,86.9,86.91,17950.0,78.4035,78.4215,78.3224,78.3314,17950.0
2019-06-03 14:55:00,86.92,86.98,86.84,86.91,15362.0,78.3404,78.3945,78.2683,78.3314,15362.0
2019-06-03 15:00:00,86.9,86.92,86.62,86.67,11228.0,78.3224,78.3404,78.07,78.1151,11228.0
2019-06-03 15:05:00,86.69,86.69,86.57,86.58,14168.0,78.1331,78.1331,78.025,78.034,14168.0
2019-06-03 15:10:00,86.59,86.79,86.52,86.76,16631.0,78.043,78.2232,77.9799,78.1962,16631.0
2019-06-03 15:15:00,86.77,86.8,86.65,86.73,21466.0,78.2052,78.2323,78.0971,78.1692,21466.0
2019-06-03 15:20:00,86.73,86.95,86.72,86.8,15000.0,78.1692,78.3675,78.1602,78.2323,15000.0
2019-06-03 15:25:00,86.78,86.78,86.51,86.56,20898.0,78.2142,78.2142,77.9709,78.0159,20898.0
2019-06-03 15:30:00,86.54,86.54,86.38,86.48,25254.0,77.9979,77.9979,77.8537,77.9438,25254.0
2019-06-03 15:35:00,86.49,86.68,86.47,86.56,31185.0,77.9529,78.1241,77.9348,78.0159,31185.0
2019-06-03 15:40:00,86.58,86.72,86.54,86.65,35160.0,78.034,78.1602,77.9979,78.0971,35160.0
2019-06-03 15:45:00,86.66,86.74,86.54,86.62,31096.0,78.1061,78.1782,77.9979,78.07,31096.0
2019-06-03 15:50:00,86.62,86.81,86.6,86.71,46292.0,78.07,78.2413,78.052,78.1511,46292.0
2019-06-03 15:55:00,86.72,87.16,86.72,87.02,155848.0,78.1602,78.5567,78.1602,78.4305,155848.0
2019-06-04 09:30:00,88.19,88.89,88.1,88.87,18526.0,79.4851,80.116,79.4039,80.0979,18526.0
2019-06-04 09:35:00,88.85,88.88,88.5,88.58,9443.0,80.0799,80.1069,79.7645,79.8366,9443.0
2019-06-04 09:40:00,88.56,88.61,88.32,88.4,12024.0,79.8185,79.8636,79.6022,79.6743,12024.0
2019-06-04 09:45:00,88.45,88.51,88.35,88.35,11081.0,79.7194,79.7735,79.6293,79.6293,11081.0
2019-06-04 09:50:00,88.35,88.39,87.99,88.12,35720.0,79.6293,79.6653,79.3048,79.422,35720.0
2019-06-04 09:55:00,88.09,88.3,88.01,88.24,25975.0,79.3949,79.5842,79.3228,79.5301,25975.0
2019-06-04 10:00:00,88.26,88.28,88.14,88.26,41178.0,79.5481,79.5662,79.44,79.5481,41178.0
2019-06-04 10:05:00,88.26,88.34,88.09,88.32,30104.0,79.5481,79.6203,79.3949,79.6022,30104.0
2019-06-04 10:10:00,88.34,88.51,88.31,88.48,27721.0,79.6203,79.7735,79.5932,79.7464,27721.0
2019-06-04 10:15:00,88.48,88.69,88.48,88.68,25424.0,79.7464,79.9357,79.7464,79.9267,25424.0
2019-06-04 10:20:00,88.68,88.81,88.64,88.69,21707.0,79.9267,80.0439,79.8906,79.9357,21707.0
2019-06-04 10:25:00,88.69,88.92,88.68,88.91,60821.0,79.9357,80.143,79.9267,80.134,60821.0
2019-06-04 10:30:00,88.93,89.08,88.87,88.91,16948.0,80.152,80.2872,80.0979,80.134,16948.0
2019-06-04 10:35:00,88.9,88.98,88.83,88.83,16641.0,80.125,80.1971,80.0619,80.0619,16641.0
2019-06-04 10:40:00,88.84,88.95,88.74,88.89,28019.0,80.0709,80.17,79.9808,80.116,28019.0
2019-06-04 10:45:00,88.88,88.95,88.77,88.79,12290.0,80.1069,80.17,80.0078,80.0258,12290.0
2019-06-04 10:50:00,88.8,88.91,88.76,88.83,12684.0,80.0348,80.134,79.9988,80.0619,12684.0
2019-06-04 10:55:00,88.84,89.23,88.83,89.14,21044.0,80.0709,80.4224,80.0619,80.3413,21044.0
2019-06-04 11:00:00,89.12,89.18,89.03,89.14,22503.0,80.3233,80.3773,80.2421,80.3413,22503.0
2019-06-04 11:05:00,89.15,89.36,89.12,89.35,17158.0,80.3503,80.5396,80.3233,80.5306,17158.0
2019-06-04 11:10:00,89.39,89.41,89.25,89.25,11092.0,80.5666,80.5846,80.4404,80.4404,11092.0
2019-06-04 11:15:00,89.27,89.35,89.21,89.26,10945.0,80.4585,80.5306,80.4044,80.4494,10945.0
2019-06-04 11:20:00,89.28,89.39,89.24,89.37,9732.0,80.4675,80.5666,80.4314,80.5486,9732.0
2019-06-04 11:25:00,89.35,89.36,89.25,89.31,9106.0,80.5306,80.5396,80.4404,80.4945,9106.0
2019-06-04 11:30:00,89.31,89.33,89.15,89.3,9877.0,80.4945,80.5125,80.3503,80.4855,9877.0
2019-06-04 11:35:00,89.28,89.4,89.25,89.32,15471.0,80.4675,80.5756,80.4404,80.5035,15471.0
2019-06-04 11:40:00,89.34,89.45,89.33,89.45,14700.0,80.5215,80.6207,80.5125,80.6207,14700.0
2019-06-04 11:45:00,89.47,89.57,89.46,89.52,10405.0,80.6387,80.7288,80.6297,80.6838,10405.0
2019-06-04 11:50:00,89.52,89.6,89.47,89.57,7120.0,80.6838,80.7559,80.6387,80.7288,7120.0
2019-06-04 11:55:00,89.58,89.67,89.51,89.54,11865.0,80.7379,80.819,80.6748,80.7018,11865.0
2019-06-04 12:00:00,89.55,89.59,89.41,89.42,10821.0,80.7108,80.7469,80.5846,80.5936,10821.0
2019-06-04 12:05:00,89.41,89.43,89.31,89.37,6960.0,80.5846,80.6027,80.4945,80.5486,6960.0
2019-06-04 12:10:00,89.37,89.38,89.27,89.3,8308.0,80.5486,80.5576,80.4585,80.4855,8308.0
2019-06-04 12:15:00,89.3,89.36,89.23,89.36,7237.0,80.4855,80.5396,80.4224,80.5396,7237.0
2019-06-04 12:20:00,89.35,89.4,89.29,89.34,8718.0,80.5306,80.5756,80.4765,80.5215,8718.0
2019-06-04 12:25:00,89.33,89.39,89.27,89.34,7165.0,80.5125,80.5666,80.4585,80.5215,7165.0
2019-06-04 12:30:00,89.36,89.38,89.2,89.2,7800.0,80.5396,80.5576,80.3954,80.3954,7800.0
2019-06-04 12:35:00,89.2,89.32,89.16,89.31,9023.0,80.3954,80.5035,80.3593,80.4945,9023.0
2019-06-04 12:40:00,89.32,89.38,89.26,89.37,6396.0,80.5035,80.5576,80.4494,80.5486,6396.0
2019-06-04 12:45:00,89.39,89.53,89.35,89.52,5847.0,80.5666,80.6928,80.5306,80.6838,5847.0
2019-06-04 12:50:00,89.52,89.61,89.52,89.61,9451.0,80.6838,80.7649,80.6838,80.7649,9451.0
2019-06-04 12:55:00,89.6,89.65,89.45,89.47,7998.0,80.7559,80.8009,80.6207,80.6387,7998.0
2019-06-04 13:00:00,89.47,89.49,89.42,89.44,5580.0,80.6387,80.6567,80.5936,80.6117,5580.0
2019-06-04 13:05:00,89.45,89.48,89.41,89.44,8144.0,80.6207,80.6477,80.5846,80.6117,8144.0
2019-06-04 13:10:00,89.41,89.41,89.19,89.24,9084.0,80.5846,80.5846,80.3863,80.4314,9084.0
2019-06-04 13:15:00,89.24,89.24,89.16,89.21,5601.0,80.4314,80.4314,80.3593,80.4044,5601.0
2019-06-04 13:20:00,89.19,89.29,89.15,89.29,5918.0,80.3863,80.4765,80.3503,80.4765,5918.0
2019-06-04 13:25:00,89.27,89.29,89.2,89.21,7534.0,80.4585,80.4765,80.3954,80.4044,7534.0
2019-06-04 13:30:00,89.2,89.42,89.2,89.42,8674.0,80.3954,80.5936,80.3954,80.5936,8674.0
2019-06-04 13:35:00,89.41,89.41,89.24,89.28,5462.0,80.5846,80.5846,80.4314,80.4675,5462.0
2019-06-04 13:40:00,89.3,89.38,89.29,89.36,4500.0,80.4855,80.5576,80.4765,80.5396,4500.0
2019-06-04 13:45:00,89.36,89.45,89.34,89.42,4245.0,80.5396,80.6207,80.5215,80.5936,4245.0
2019-06-04 13:50:00,89.43,89.45,89.36,89.38,9651.0,80.6027,80.6207,80.5396,80.5576,9651.0
2019-06-04 13:55:00,89.39,89.56,89.39,89.55,5647.0,80.5666,80.7198,80.5666,80.7108,5647.0
2019-06-04 14:00:00,89.54,89.57,89.45,89.46,18583.0,80.7018,80.7288,80.6207,80.6297,18583.0
2019-06-04 14:05:00,89.46,89.46,89.36,89.4,10851.0,80.6297,80.6297,80.5396,80.5756,10851.0
2019-06-04 14:10:00,89.41,89.45,89.35,89.35,11546.0,80.5846,80.6207,80.5306,80.5306,11546.0
2019-06-04 14:15:00,89.37,89.4,89.34,89.35,11667.0,80.5486,80.5756,80.5215,80.5306,11667.0
2019-06-04 14:20:00,89.37,89.44,89.26,89.44,7685.0,80.5486,80.6117,80.4494,80.6117,7685.0
2019-06-04 14:25:00,89.44,89.46,89.38,89.39,9588.0,80.6117,80.6297,80.5576,80.5666,9588.0
2019-06-04 14:30:00,89.37,89.4,89.28,89.38,8636.0,80.5486,80.5756,80.4675,80.5576,8636.0
2019-06-04 14:35:00,89.39,89.45,89.32,89.45,5521.0,80.5666,80.6207,80.5035,80.6207,5521.0
2019-06-04 14:40:00,89.45,89.47,89.39,89.41,8319.0,80.6207,80.6387,80.5666,80.5846,8319.0
2019-06-04 14:45:00,89.41,89.49,89.41,89.46,10009.0,80.5846,80.6567,80.5846,80.6297,10009.0
2019-06-04 14:50:00,89.46,89.47,89.31,89.36,6308.0,80.6297,80.6387,80.4945,80.5396,6308.0
2019-06-04 14:55:00,89.36,89.38,89.33,89.34,7554.0,80.5396,80.5576,80.5125,80.5215,7554.0
2019-06-04 15:00:00,89.35,89.45,89.34,89.45,9249.0,80.5306,80.6207,80.5215,80.6207,9249.0
2019-06-04 15:05:00,89.43,89.64,89.43,89.63,14843.0,80.6027,80.7919,80.6027,80.7829,14843.0
2019-06-04 15:10:00,89.63,89.71,89.6,89.68,12330.0,80.7829,80.855,80.7559,80.828,12330.0
2019-06-04 15:15:00,89.67,89.72,89.64,89.66,11636.0,80.819,80.864,80.7919,80.81,11636.0
2019-06-04 15:20:00,89.67,89.72,89.6,89.61,11569.0,80.819,80.864,80.7559,80.7649,11569.0
2019-06-04 15:25:00,89.65,89.69,89.62,89.68,19578.0,80.8009,80.837,80.7739,80.828,19578.0
2019-06-04 15:30:00,89.68,89.7,89.61,89.67,18669.0,80.828,80.846,80.7649,80.819,18669.0
2019-06-04 15:35:00,89.67,89.72,89.66,89.71,23139.0,80.819,80.864,80.81,80.855,23139.0
2019-06-04 15:40:00,89.71,89.81,89.69,89.77,24370.0,80.855,80.9452,80.837,80.9091,24370.0
2019-06-04 15:45:00,89.77,89.83,89.73,89.78,29091.0,80.9091,80.9632,80.873,80.9181,29091.0
2019-06-04 15:50:00,89.79,89.83,89.74,89.83,53487.0,80.9271,80.9632,80.8821,80.9632,53487.0
2019-06-04 15:55:00,89.82,89.94,89.76,89.92,114266.0,80.9542,81.0623,80.9001,81.0443,114266.0
2019-06-05 09:30:00,90.0,90.2,89.9,90.0,39096.0,81.1164,81.2967,81.0263,81.1164,39096.0
2019-06-05 09:35:00,89.93,89.96,89.6,89.82,14381.0,81.0533,81.0803,80.7559,80.9542,14381.0
2019-06-05 09:40:00,89.72,89.75,89.6,89.71,4723.0,80.864,80.8911,80.7559,80.855,4723.0
2019-06-05 09:45:00,89.68,89.68,89.03,89.03,19669.0,80.828,80.828,80.2421,80.2421,19669.0
2019-06-05 09:50:00,89.01,89.2,88.95,89.16,12620.0,80.2241,80.3954,80.17,80.3593,12620.0
2019-06-05 09:55:00,89.25,89.53,89.2,89.53,14275.0,80.4404,80.6928,80.3954,80.6928,14275.0
2019-06-05 10:00:00,89.56,89.57,89.26,89.32,10504.0,80.7198,80.7288,80.4494,80.5035,10504.0
2019-06-05 10:05:00,89.35,89.54,89.17,89.45,13691.0,80.5306,80.7018,80.3683,80.6207,13691.0
2019-06-05 10:10:00,89.45,89.51,89.35,89.45,7819.0,80.6207,80.6748,80.5306,80.6207,7819.0
2019-06-05 10:15:00,89.45,89.45,89.1,89.12,12495.0,80.6207,80.6207,80.3052,80.3233,12495.0
2019-06-05 10:20:00,89.17,89.21,88.93,89.0,7881.0,80.3683,80.4044,80.152,80.2151,7881.0
2019-06-05 10:25:00,88.92,89.01,88.86,88.9,9368.0,80.143,80.2241,80.0889,80.125,9368.0
2019-06-05 10:30:00,88.85,88.9,88.64,88.73,13556.0,80.0799,80.125,79.8906,79.9718,13556.0
2019-06-05 10:35:00,88.74,88.81,88.68,88.8,9807.0,79.9808,80.0439,79.9267,80.0348,9807.0
2019-06-05 10:40:00,88.83,88.95,88.78,88.78,6106.0,80.0619,80.17,80.0168,80.0168,6106.0
2019-06-05 10:45:00,88.76,88.81,88.59,88.59,4698.0,79.9988,80.0439,79.8456,79.8456,4698.0
2019-06-05 10:50:00,88.62,88.66,88.51,88.65,8753.0,79.8726,79.9087,79.7735,79.8997,8753.0
2019-06-05 10:55:00,88.63,88.69,88.57,88.69,4242.0,79.8816,79.9357,79.8275,79.9357,4242.0
2019-06-05 11:00:00,88.73,88.93,88.62,88.93,7824.0,79.9718,80.152,79.8726,80.152,7824.0
2019-06-05 11:05:00,88.92,88.99,88.88,88.93,10614.0,80.143,80.2061,80.1069,80.152,10614.0
2019-06-05 11:10:00,88.9,89.03,88.88,88.99,7012.0,80.125,80.2421,80.1069,80.2061,7012.0
2019-06-05 11:15:00,88.99,88.99,88.84,88.91,8595.0,80.2061,80.2061,80.0709,80.134,8595.0
2019-06-05 11:20:00,88.91,89.11,88.91,89.07,4223.0,80.134,80.3142,80.134,80.2782,4223.0
2019-06-05 11:25:00,89.05,89.08,88.89,89.04,7348.0,80.2602,80.2872,80.116,80.2512,7348.0
2019-06-05 11:30:00,89.03,89.16,89.03,89.11,4089.0,80.2421,80.3593,80.2421,80.3142,4089.0
2019-06-05 11:35:00,89.1,89.23,89.1,89.19,6048.0,80.3052,80.4224,80.3052,80.3863,6048.0
2019-06-05 11:40:00,89.19,89.21,89.11,89.13,5674.0,80.3863,80.4044,80.3142,80.3323,5674.0
2019-06-05 11:45:00,89.13,89.24,89.13,89.15,5400.0,80.3323,80.4314,80.3323,80.3503,5400.0
2019-06-05 11:50:00,89.15,89.21,89.09,89.13,4498.0,80.3503,80.4044,80.2962,80.3323,4498.0
2019-06-05 11:55:00,89.14,89.35,89.13,89.31,6601.0,80.3413,80.5306,80.3323,80.4945,6601.0
2019-06-05 12:00:00,89.29,89.38,89.29,89.34,5133.0,80.4765,80.5576,80.4765,80.5215,5133.0
2019-06-05 12:05:00,89.33,89.37,89.28,89.3,4538.0,80.5125,80.5486,80.4675,80.4855,4538.0
2019-06-05 12:10:00,89.29,89.32,89.22,89.26,5617.0,80.4765,80.5035,80.4134,80.4494,5617.0
2019-06-05 12:15:00,89.27,89.37,89.24,89.32,5484.0,80.4585,80.5486,80.4314,80.5035,5484.0
2019-06-05 12:20:00,89.31,89.52,89.31,89.5,6201.0,80.4945,80.6838,80.4945,80.6658,6201.0
2019-06-05 12:25:00,89.49,89.58,89.49,89.56,4925.0,80.6567,80.7379,80.6567,80.7198,4925.0
2019-06-05 12:30:00,89.55,89.55,89.34,89.41,9155.0,80.7108,80.7108,80.5215,80.5846,9155.0
2019-06-05 12:35:00,89.39,89.57,89.39,89.55,13164.0,80.5666,80.7288,80.5666,80.7108,13164.0
2019-06-05 12:40:00,89.54,89.59,89.49,89.58,4937.0,80.7018,80.7469,80.6567,80.7379,4937.0
2019-06-05 12:45:00,89.57,89.63,89.51,89.57,7225.0,80.7288,80.7829,80.6748,80.7288,7225.0
2019-06-05 12:50:00,89.59,89.72,89.59,89.67,6927.0,80.7469,80.864,80.7469,80.819,6927.0
2019-06-05 12:55:00,89.7,89.74,89.64,89.65,7928.0,80.846,80.8821,80.7919,80.8009,7928.0
2019-06-05 13:00:00,89.64,89.78,89.64,89.74,11081.0,80.7919,80.9181,80.7919,80.8821,11081.0
2019-06-05 13:05:00,89.75,89.83,89.74,89.79,6362.0,80.8911,80.9632,80.8821,80.9271,6362.0
2019-06-05 13:10:00,89.78,89.79,89.64,89.65,5231.0,80.9181,80.9271,80.7919,80.8009,5231.0
2019-06-05 13:15:00,89.64,89.83,89.64,89.8,8807.0,80.7919,80.9632,80.7919,80.9361,8807.0
2019-06-05 13:20:00,89.8,89.81,89.71,89.74,6199.0,80.9361,80.9452,80.855,80.8821,6199.0
2019-06-05 13:25:00,89.76,89.76,89.66,89.67,5192.0,80.9001,80.9001,80.81,80.819,5192.0
2019-06-05 13:30:00,89.68,89.7,89.62,89.7,6420.0,80.828,80.846,80.7739,80.846,6420.0
2019-06-05 13:35:00,89.7,89.83,89.65,89.81,7143.0,80.846,80.9632,80.8009,80.9452,7143.0
2019-06-05 13:40:00,89.8,89.84,89.75,89.84,6312.0,80.9361,80.9722,80.8911,80.9722,6312.0
2019-06-05 13:45:00,89.86,89.89,89.84,89.84,7639.0,80.9902,81.0173,80.9722,80.9722,7639.0
2019-06-05 13:50:00,89.84,89.84,89.73,89.74,5184.0,80.9722,80.9722,80.873,80.8821,5184.0
2019-06-05 13:55:00,89.73,89.75,89.65,89.73,6825.0,80.873,80.8911,80.8009,80.873,6825.0
2019-06-05 14:00:00,89.71,89.78,89.7,89.73,3022.0,80.855,80.9181,80.846,80.873,3022.0
2019-06-05 14:05:00,89.76,89.79,89.69,89.78,7225.0,80.9001,80.9271,80.837,80.9181,7225.0
2019-06-05 14:10:00,89.79,89.86,89.76,89.77,3678.0,80.9271,80.9902,80.9001,80.9091,3678.0
2019-06-05 14:15:00,89.76,89.81,89.72,89.76,8548.0,80.9001,80.9452,80.864,80.9001,8548.0
2019-06-05 14:20:00,89.76,89.78,89.7,89.77,5931.0,80.9001,80.9181,80.846,80.9091,5931.0
2019-06-05 14:25:00,89.75,89.82,89.72,89.73,22468.0,80.8911,80.9542,80.864,80.873,22468.0
2019-06-05 14:30:00,89.74,89.82,89.74,89.81,3432.0,80.8821,80.9542,80.8821,80.9452,3432.0
2019-06-05 14:35:00,89.82,89.86,89.8,89.85,5852.0,80.9542,80.9902,80.9361,80.9812,5852.0
2019-06-05 14:40:00,89.84,89.88,89.81,89.87,6749.0,80.9722,81.0082,80.9452,80.9992,6749.0
2019-06-05 14:45:00,89.88,89.91,89.81,89.83,4500.0,81.0082,81.0353,80.9452,80.9632,4500.0
2019-06-05 14:50:00,89.82,89.82,89.7,89.75,5799.0,80.9542,80.9542,80.846,80.8911,5799.0
2019-06-05 14:55:00,89.73,89.76,89.68,89.71,4526.0,80.873,80.9001,80.828,80.855,4526.0
2019-06-05 15:00:00,89.69,89.77,89.67,89.77,5872.0,80.837,80.9091,80.819,80.9091,5872.0
2019-06-05 15:05:00,89.78,89.78,89.69,89.71,5252.0,80.9181,80.9181,80.837,80.855,5252.0
2019-06-05 15:10:00,89.69,89.78,89.68,89.76,5285.0,80.837,80.9181,80.828,80.9001,5285.0
2019-06-05 15:15:00,89.75,89.8,89.7,89.8,7402.0,80.8911,80.9361,80.846,80.9361,7402.0
2019-06-05 15:20:00,89.8,89.86,89.77,89.82,6700.0,80.9361,80.9902,80.9091,80.9542,6700.0
2019-06-05 15:25:00,89.82,89.84,89.77,89.79,6920.0,80.9542,80.9722,80.9091,80.9271,6920.0
2019-06-05 15:30:00,89.78,89.8,89.61,89.62,13666.0,80.9181,80.9361,80.7649,80.7739,13666.0
2019-06-05 15:35:00,89.63,89.72,89.52,89.7,19972.0,80.7829,80.864,80.6838,80.846,19972.0
2019-06-05 15:40:00,89.7,89.84,89.68,89.84,20187.0,80.846,80.9722,80.828,80.9722,20187.0
2019-06-05 15:45:00,89.84,89.99,89.84,89.93,20945.0,80.9722,81.1074,80.9722,81.0533,20945.0
2019-06-05 15:50:00,89.93,90.05,89.93,90.02,45488.0,81.0533,81.1615,81.0533,81.1344,45488.0
2019-06-05 15:55:00,90.01,90.04,89.89,89.94,122761.0,81.1254,81.1524,81.0173,81.0623,122761.0
2019-06-06 09:30:00,89.8,90.06,89.69,89.86,22393.0,80.9361,81.1705,80.837,80.9902,22393.0
2019-06-06 09:35:00,89.93,90.16,89.93,90.13,3933.0,81.0533,81.2606,81.0533,81.2336,3933.0
2019-06-06 09:40:00,90.13,90.34,90.12,90.3,8977.0,81.2336,81.4228,81.2246,81.3868,8977.0
2019-06-06 09:45:00,90.36,90.43,90.21,90.3,6320.0,81.4409,81.504,81.3057,81.3868,6320.0
2019-06-06 09:50:00,90.25,90.25,90.1,90.22,6874.0,81.3417,81.3417,81.2065,81.3147,6874.0
2019-06-06 09:55:00,90.22,90.23,89.97,89.99,5422.0,81.3147,81.3237,81.0894,81.1074,5422.0
2019-06-06 10:00:00,89.99,90.1,89.96,89.97,10225.0,81.1074,81.2065,81.0803,81.0894,10225.0
2019-06-06 10:05:00,89.97,90.08,89.95,89.99,3900.0,81.0894,81.1885,81.0713,81.1074,3900.0
2019-06-06 10:10:00,89.99,90.12,89.98,90.12,10474.0,81.1074,81.2246,81.0984,81.2246,10474.0
2019-06-06 10:15:00,90.12,90.19,90.04,90.11,3947.0,81.2246,81.2876,81.1524,81.2155,3947.0
2019-06-06 10:20:00,90.1,90.12,89.88,89.89,8596.0,81.2065,81.2246,81.0082,81.0173,8596.0
2019-06-06 10:25:00,89.87,89.94,89.8,89.8,7500.0,80.9992,81.0623,80.9361,80.9361,7500.0
2019-06-06 10:30:00,89.77,89.9,89.76,89.77,9722.0,80.9091,81.0263,80.9001,80.9091,9722.0
2019-06-06 10:35:00,89.8,89.95,89.8,89.87,11656.0,80.9361,81.0713,80.9361,80.9992,11656.0
2019-06-06 10:40:00,89.91,89.96,89.8,89.89,35133.0,81.0353,81.0803,80.9361,81.0173,35133.0
2019-06-06 10:45:00,89.9,89.94,89.77,89.84,9665.0,81.0263,81.0623,80.9091,80.9722,9665.0
2019-06-06 10:50:00,89.84,90.02,89.83,89.96,6124.0,80.9722,81.1344,80.9632,81.0803,6124.0
2019-06-06 10:55:00,89.95,90.08,89.94,89.97,7709.0,81.0713,81.1885,81.0623,81.0894,7709.0
2019-06-06 11:00:00,89.97,90.13,89.93,90.04,6701.0,81.0894,81.2336,81.0533,81.1524,6701.0
2019-06-06 11:05:00,90.03,90.31,89.98,90.31,7903.0,81.1434,81.3958,81.0984,81.3958,7903.0
2019-06-06 11:10:00,90.28,90.34,90.19,90.3,18650.0,81.3688,81.4228,81.2876,81.3868,18650.0
2019-06-06 11:15:00,90.3,90.39,90.25,90.3,5828.0,81.3868,81.4679,81.3417,81.3868,5828.0
2019-06-06 11:20:00,90.28,90.28,90.12,90.17,11398.0,81.3688,81.3688,81.2246,81.2696,11398.0
2019-06-06 11:25:00,90.19,90.23,90.14,90.22,3870.0,81.2876,81.3237,81.2426,81.3147,3870.0
2019-06-06 11:30:00,90.2,90.23,90.16,90.23,5330.0,81.2967,81.3237,81.2606,81.3237,5330.0
2019-06-06 11:35:00,90.23,90.23,90.08,90.08,4762.0,81.3237,81.3237,81.1885,81.1885,4762.0
2019-06-06 11:40:00,90.06,90.07,89.93,89.93,4100.0,81.1705,81.1795,81.0533,81.0533,4100.0
2019-06-06 11:45:00,89.94,89.98,89.75,89.78,5511.0,81.0623,81.0984,80.8911,80.9181,5511.0
2019-06-06 11:50:00,89.78,89.89,89.78,89.89,4740.0,80.9181,81.0173,80.9181,81.0173,4740.0
2019-06-06 11:55:00,89.84,89.87,89.69,89.75,3292.0,80.9722,80.9992,80.837,80.8911,3292.0
2019-06-06 12:00:00,89.73,89.79,89.7,89.72,6039.0,80.873,80.9271,80.846,80.864,6039.0
2019-06-06 12:05:00,89.72,89.79,89.72,89.73,6777.0,80.864,80.9271,80.864,80.873,6777.0
2019-06-06 12:10:00,89.69,89.72,89.61,89.69,5523.0,80.837,80.864,80.7649,80.837,5523.0
2019-06-06 12:15:00,89.7,89.76,89.65,89.76,6782.0,80.846,80.9001,80.8009,80.9001,6782.0
2019-06-06 12:20:00,89.73,89.78,89.69,89.75,2962.0,80.873,80.9181,80.837,80.8911,2962.0
2019-06-06 12:25:00,89.74,89.79,89.73,89.76,5554.0,80.8821,80.9271,80.873,80.9001,5554.0
2019-06-06 12:30:00,89.78,89.84,89.76,89.82,8105.0,80.9181,80.9722,80.9001,80.9542,8105.0
2019-06-06 12:35:00,89.81,89.82,89.71,89.74,2818.0,80.9452,80.9542,80.855,80.8821,2818.0
2019-06-06 12:40:00,89.72,89.75,89.7,89.72,3146.0,80.864,80.8911,80.846,80.864,3146.0
2019-06-06 12:45:00,89.75,89.84,89.74,89.81,5263.0,80.8911,80.9722,80.8821,80.9452,5263.0
2019-06-06 12:50:00,89.8,89.8,89.73,89.78,1421.0,80.9361,80.9361,80.873,80.9181,1421.0
2019-06-06 12:55:00,89.79,89.8,89.73,89.77,6945.0,80.9271,80.9361,80.873,80.9091,6945.0
2019-06-06 13:00:00,89.78,89.82,89.76,89.77,5002.0,80.9181,80.9542,80.9001,80.9091,5002.0
2019-06-06 13:05:00,89.77,89.83,89.74,89.83,4691.0,80.9091,80.9632,80.8821,80.9632,4691.0
2019-06-06 13:10:00,89.84,89.92,89.83,89.92,3078.0,80.9722,81.0443,80.9632,81.0443,3078.0
2019-06-06 13:15:00,89.94,89.98,89.92,89.98,2739.0,81.0623,81.0984,81.0443,81.0984,2739.0
2019-06-06 13:20:00,89.98,89.98,89.89,89.91,5177.0,81.0984,81.0984,81.0173,81.0353,5177.0
2019-06-06 13:25:00,89.91,89.98,89.91,89.93,4326.0,81.0353,81.0984,81.0353,81.0533,4326.0
2019-06-06 13:30:00,89.95,89.99,89.9,89.9,4500.0,81.0713,81.1074,81.0263,81.0263,4500.0
2019-06-06 13:35:00,89.89,89.93,89.89,89.92,8385.0,81.0173,81.0533,81.0173,81.0443,8385.0
2019-06-06 13:40:00,89.91,89.93,89.86,89.93,5964.0,81.0353,81.0533,80.9902,81.0533,5964.0
2019-06-06 13:45:00,89.93,89.93,89.88,89.89,3345.0,81.0533,81.0533,81.0082,81.0173,3345.0
2019-06-06 13:50:00,89.89,89.91,89.86,89.87,4357.0,81.0173,81.0353,80.9902,80.9992,4357.0
2019-06-06 13:55:00,89.87,89.89,89.84,89.84,3502.0,80.9992,81.0173,80.9722,80.9722,3502.0
2019-06-06 14:00:00,89.84,89.86,89.76,89.85,6948.0,80.9722,80.9902,80.9001,80.9812,6948.0
2019-06-06 14:05:00,89.84,89.85,89.81,89.84,4577.0,80.9722,80.9812,80.9452,80.9722,4577.0
2019-06-06 14:10:00,89.85,89.93,89.84,89.93,6316.0,80.9812,81.0533,80.9722,81.0533,6316.0
2019-06-06 14:15:00,89.93,89.96,89.92,89.95,5965.0,81.0533,81.0803,81.0443,81.0713,5965.0
2019-06-06 14:20:00,89.94,89.95,89.88,89.91,4906.0,81.0623,81.0713,81.0082,81.0353,4906.0
2019-06-06 14:25:00,89.91,89.95,89.86,89.86,3317.0,81.0353,81.0713,80.9902,80.9902,3317.0
2019-06-06 14:30:00,89.87,90.35,89.85,90.32,19600.0,80.9992,81.4318,80.9812,81.4048,19600.0
2019-06-06 14:35:00,90.32,90.32,90.14,90.23,5672.0,81.4048,81.4048,81.2426,81.3237,5672.0
2019-06-06 14:40:00,90.26,90.32,90.18,90.29,5445.0,81.3507,81.4048,81.2786,81.3778,5445.0
2019-06-06 14:45:00,90.28,90.31,90.21,90.23,8693.0,81.3688,81.3958,81.3057,81.3237,8693.0
2019-06-06 14:50:00,90.25,90.28,90.2,90.22,4666.0,81.3417,81.3688,81.2967,81.3147,4666.0
2019-06-06 14:55:00,90.22,90.23,90.06,90.06,4891.0,81.3147,81.3237,81.1705,81.1705,4891.0
2019-06-06 15:00:00,90.09,90.12,90.04,90.08,5257.0,81.1975,81.2246,81.1524,81.1885,5257.0
2019-06-06 15:05:00,90.09,90.15,90.05,90.12,6627.0,81.1975,81.2516,81.1615,81.2246,6627.0
2019-06-06 15:10:00,90.11,90.2,90.11,90.18,4520.0,81.2155,81.2967,81.2155,81.2786,4520.0
2019-06-06 15:15:00,90.17,90.32,90.16,90.31,14771.0,81.2696,81.4048,81.2606,81.3958,14771.0
2019-06-06 15:20:00,90.3,90.34,90.25,90.29,6737.0,81.3868,81.4228,81.3417,81.3778,6737.0
2019-06-06 15:25:00,90.32,90.39,90.27,90.36,7973.0,81.4048,81.4679,81.3597,81.4409,7973.0
2019-06-06 15:30:00,90.36,90.66,90.32,90.64,38639.0,81.4409,81.7113,81.4048,81.6932,38639.0
2019-06-06 15:35:00,90.64,90.67,90.58,90.6,16816.0,81.6932,81.7203,81.6391,81.6572,16816.0
2019-06-06 15:40:00,90.59,90.6,90.42,90.42,28634.0,81.6482,81.6572,81.4949,81.4949,28634.0
2019-06-06 15:45:00,90.42,90.53,90.41,90.51,33159.0,81.4949,81.5941,81.4859,81.5761,33159.0
2019-06-06 15:50:00,90.52,90.57,90.42,90.44,33579.0,81.5851,81.6301,81.4949,81.513,33579.0
2019-06-06 15:55:00,90.45,90.47,90.33,90.38,93992.0,81.522,81.54,81.4138,81.4589,93992.0
2019-06-07 09:30:00,90.16,90.43,90.16,90.43,16713.0,81.2606,81.504,81.2606,81.504,16713.0
2019-06-07 09:35:00,90.36,90.63,90.36,90.63,3800.0,81.4409,81.6842,81.4409,81.6842,3800.0
2019-06-07 09:40:00,90.63,90.71,90.56,90.64,7273.0,81.6842,81.7563,81.6211,81.6932,7273.0
2019-06-07 09:45:00,90.61,90.69,90.43,90.43,6551.0,81.6662,81.7383,81.504,81.504,6551.0
2019-06-07 09:50:00,90.38,90.43,90.25,90.3,17509.0,81.4589,81.504,81.3417,81.3868,17509.0
2019-06-07 09:55:00,90.32,90.49,90.27,90.36,13495.0,81.4048,81.558,81.3597,81.4409,13495.0
2019-06-07 10:00:00,90.38,90.47,90.32,90.38,4816.0,81.4589,81.54,81.4048,81.4589,4816.0
2019-06-07 10:05:00,90.42,90.46,90.27,90.37,9300.0,81.4949,81.531,81.3597,81.4499,9300.0
2019-06-07 10:10:00,90.38,90.45,90.3,90.32,14448.0,81.4589,81.522,81.3868,81.4048,14448.0
2019-06-07 10:15:00,90.35,90.44,90.35,90.41,14004.0,81.4318,81.513,81.4318,81.4859,14004.0
2019-06-07 10:20:00,90.43,90.49,90.41,90.49,3705.0,81.504,81.558,81.4859,81.558,3705.0
2019-06-07 10:25:00,90.49,90.49,90.34,90.39,8238.0,81.558,81.558,81.4228,81.4679,8238.0
2019-06-07 10:30:00,90.4,90.64,90.4,90.64,11374.0,81.4769,81.6932,81.4769,81.6932,11374.0
2019-06-07 10:35:00,90.64,90.67,90.57,90.66,5581.0,81.6932,81.7203,81.6301,81.7113,5581.0
2019-06-07 10:40:00,90.68,90.72,90.67,90.72,3495.0,81.7293,81.7653,81.7203,81.7653,3495.0
2019-06-07 10:45:00,90.7,90.78,90.65,90.78,4476.0,81.7473,81.8194,81.7022,81.8194,4476.0
2019-06-07 10:50:00,90.79,90.85,90.74,90.8,7860.0,81.8284,81.8825,81.7834,81.8374,7860.0
2019-06-07 10:55:00,90.82,90.91,90.79,90.87,8304.0,81.8555,81.9366,81.8284,81.9005,8304.0
2019-06-07 11:00:00,90.93,90.95,90.85,90.85,9292.0,81.9546,81.9726,81.8825,81.8825,9292.0
2019-06-07 11:05:00,90.86,90.86,90.79,90.86,7056.0,81.8915,81.8915,81.8284,81.8915,7056.0
2019-06-07 11:10:00,90.84,90.89,90.61,90.62,21503.0,81.8735,81.9185,81.6662,81.6752,21503.0
2019-06-07 11:15:00,90.61,90.65,90.53,90.55,7126.0,81.6662,81.7022,81.5941,81.6121,7126.0
2019-06-07 11:20:00,90.57,90.59,90.46,90.49,5202.0,81.6301,81.6482,81.531,81.558,5202.0
2019-06-07 11:25:00,90.48,90.53,90.41,90.45,6002.0,81.549,81.5941,81.4859,81.522,6002.0
2019-06-07 11:30:00,90.44,90.55,90.42,90.5,4877.0,81.513,81.6121,81.4949,81.567,4877.0
2019-06-07 11:35:00,90.54,90.57,90.44,90.49,4411.0,81.6031,81.6301,81.513,81.558,4411.0
2019-06-07 11:40:00,90.54,90.57,90.49,90.51,4067.0,81.6031,81.6301,81.558,81.5761,4067.0
2019-06-07 11:45:00,90.49,90.56,90.41,90.54,4800.0,81.558,81.6211,81.4859,81.6031,4800.0
2019-06-07 11:50:00,90.55,90.57,90.45,90.45,3389.0,81.6121,81.6301,81.522,81.522,3389.0
2019-06-07 11:55:00,90.49,90.53,90.41,90.42,7510.0,81.558,81.5941,81.4859,81.4949,7510.0
2019-06-07 12:00:00,90.43,90.43,90.29,90.4,6782.0,81.504,81.504,81.3778,81.4769,6782.0
2019-06-07 12:05:00,90.42,90.51,90.4,90.44,5824.0,81.4949,81.5761,81.4769,81.513,5824.0
2019-06-07 12:10:00,90.43,90.52,90.41,90.44,4445.0,81.504,81.5851,81.4859,81.513,4445.0
2019-06-07 12:15:00,90.45,90.49,90.38,90.39,8067.0,81.522,81.558,81.4589,81.4679,8067.0
2019-06-07 12:20:00,90.4,90.54,90.38,90.52,4011.0,81.4769,81.6031,81.4589,81.5851,4011.0
2019-06-07 12:25:00,90.53,90.54,90.48,90.52,3595.0,81.5941,81.6031,81.549,81.5851,3595.0
2019-06-07 12:30:00,90.51,90.55,90.51,90.55,2164.0,81.5761,81.6121,81.5761,81.6121,2164.0
2019-06-07 12:35:00,90.53,90.54,90.49,90.5,2550.0,81.5941,81.6031,81.558,81.567,2550.0
2019-06-07 12:40:00,90.47,90.59,90.46,90.55,5982.0,81.54,81.6482,81.531,81.6121,5982.0
2019-06-07 12:45:00,90.54,90.56,90.51,90.51,3296.0,81.6031,81.6211,81.5761,81.5761,3296.0
2019-06-07 12:50:00,90.53,90.57,90.5,90.5,4619.0,81.5941,81.6301,81.567,81.567,4619.0
2019-06-07 12:55:00,90.51,90.63,90.51,90.63,4829.0,81.5761,81.6842,81.5761,81.6842,4829.0
2019-06-07 13:00:00,90.61,90.64,90.57,90.58,4300.0,81.6662,81.6932,81.6301,81.6391,4300.0
2019-06-07 13:05:00,90.57,90.58,90.45,90.47,7757.0,81.6301,81.6391,81.522,81.54,7757.0
2019-06-07 13:10:00,90.45,90.47,90.42,90.47,3790.0,81.522,81.54,81.4949,81.54,3790.0
2019-06-07 13:15:00,90.47,90.48,90.37,90.47,5191.0,81.54,81.549,81.4499,81.54,5191.0
2019-06-07 13:20:00,90.47,90.55,90.35,90.38,7554.0,81.54,81.6121,81.4318,81.4589,7554.0
2019-06-07 13:25:00,90.41,90.43,90.35,90.35,3745.0,81.4859,81.504,81.4318,81.4318,3745.0
2019-06-07 13:30:00,90.34,90.43,90.33,90.42,6171.0,81.4228,81.504,81.4138,81.4949,6171.0
2019-06-07 13:35:00,90.4,90.47,90.4,90.42,3122.0,81.4769,81.54,81.4769,81.4949,3122.0
2019-06-07 13:40:00,90.39,90.39,90.32,90.38,5575.0,81.4679,81.4679,81.4048,81.4589,5575.0
2019-06-07 13:45:00,90.34,90.39,90.32,90.35,1752.0,81.4228,81.4679,81.4048,81.4318,1752.0
2019-06-07 13:50:00,90.31,90.33,90.29,90.33,2003.0,81.3958,81.4138,81.3778,81.4138,2003.0
2019-06-07 13:55:00,90.33,90.47,90.33,90.47,2651.0,81.4138,81.54,81.4138,81.54,2651.0
2019-06-07 14:00:00,90.43,90.43,90.36,90.36,3303.0,81.504,81.504,81.4409,81.4409,3303.0
2019-06-07 14:05:00,90.37,90.37,90.33,90.35,4053.0,81.4499,81.4499,81.4138,81.4318,4053.0
2019-06-07 14:10:00,90.34,90.36,90.3,90.33,7359.0,81.4228,81.4409,81.3868,81.4138,7359.0
2019-06-07 14:15:00,90.32,90.34,90.23,90.23,3610.0,81.4048,81.4228,81.3237,81.3237,3610.0
2019-06-07 14:20:00,90.21,90.31,90.21,90.31,3099.0,81.3057,81.3958,81.3057,81.3958,3099.0
2019-06-07 14:25:00,90.31,90.31,90.24,90.25,4821.0,81.3958,81.3958,81.3327,81.3417,4821.0
2019-06-07 14:30:00,90.26,90.39,90.26,90.39,5838.0,81.3507,81.4679,81.3507,81.4679,5838.0
2019-06-07 14:35:00,90.38,90.4,90.28,90.34,6501.0,81.4589,81.4769,81.3688,81.4228,6501.0
2019-06-07 14:40:00,90.32,90.32,90.29,90.32,5077.0,81.4048,81.4048,81.3778,81.4048,5077.0
2019-06-07 14:45:00,90.3,90.32,90.14,90.15,5437.0,81.3868,81.4048,81.2426,81.2516,5437.0
2019-06-07 14:50:00,90.13,90.23,90.13,90.21,4230.0,81.2336,81.3237,81.2336,81.3057,4230.0
2019-06-07 14:55:00,90.16,90.16,90.11,90.13,4100.0,81.2606,81.2606,81.2155,81.2336,4100.0
2019-06-07 15:00:00,90.13,90.23,90.11,90.18,10073.0,81.2336,81.3237,81.2155,81.2786,10073.0
2019-06-07 15:05:00,90.17,90.17,90.05,90.06,8415.0,81.2696,81.2696,81.1615,81.1705,8415.0
2019-06-07 15:10:00,90.05,90.13,90.04,90.12,8020.0,81.1615,81.2336,81.1524,81.2246,8020.0
2019-06-07 15:15:00,90.11,90.15,90.07,90.08,7621.0,81.2155,81.2516,81.1795,81.1885,7621.0
2019-06-07 15:20:00,90.09,90.22,90.06,90.22,7137.0,81.1975,81.3147,81.1705,81.3147,7137.0
2019-06-07 15:25:00,90.22,90.29,90.22,90.28,6905.0,81.3147,81.3778,81.3147,81.3688,6905.0
2019-06-07 15:30:00,90.26,90.31,90.21,90.23,21580.0,81.3507,81.3958,81.3057,81.3237,21580.0
2019-06-07 15:35:00,90.24,90.27,90.22,90.26,6653.0,81.3327,81.3597,81.3147,81.3507,6653.0
2019-06-07 15:40:00,90.26,90.28,90.2,90.2,10569.0,81.3507,81.3688,81.2967,81.2967,10569.0
2019-06-07 15:45:00,90.19,90.32,90.17,90.3,14730.0,81.2876,81.4048,81.2696,81.3868,14730.0
2019-06-07 15:50:00,90.27,90.32,90.13,90.21,18144.0,81.3597,81.4048,81.2336,81.3057,18144.0
2019-06-07 15:55:00,90.21,90.38,90.2,90.26,94261.0,81.3057,81.4589,81.2967,81.3507,94261.0
2019-06-10 09:30:00,90.92,91.5,90.92,91.48,19607.0,81.9456,82.4683,81.9456,82.4503,19607.0
2019-06-10 09:35:00,91.57,91.74,91.06,91.59,9286.0,82.5314,82.6846,82.0718,82.5495,9286.0
2019-06-10 09:40:00,91.57,91.66,91.52,91.61,13889.0,82.5314,82.6125,82.4864,82.5675,13889.0
2019-06-10 09:45:00,91.55,91.62,91.41,91.44,4829.0,82.5134,82.5765,82.3872,82.4143,4829.0
2019-06-10 09:50:00,91.45,91.51,91.38,91.41,10475.0,82.4233,82.4774,82.3602,82.3872,10475.0
2019-06-10 09:55:00,91.36,91.49,91.32,91.42,18461.0,82.3422,82.4593,82.3061,82.3962,18461.0
2019-06-10 10:00:00,91.45,91.69,91.42,91.69,13185.0,82.4233,82.6396,82.3962,82.6396,13185.0
2019-06-10 10:05:00,91.68,91.68,91.57,91.63,8985.0,82.6306,82.6306,82.5314,82.5855,8985.0
2019-06-10 10:10:00,91.65,91.68,91.45,91.53,16309.0,82.6035,82.6306,82.4233,82.4954,16309.0
2019-06-10 10:15:00,91.52,91.53,91.41,91.52,16800.0,82.4864,82.4954,82.3872,82.4864,16800.0
2019-06-10 10:20:00,91.5,91.61,91.47,91.56,8779.0,82.4683,82.5675,82.4413,82.5224,8779.0
2019-06-10 10:25:00,91.56,91.65,91.51,91.62,3670.0,82.5224,82.6035,82.4774,82.5765,3670.0
2019-06-10 10:30:00,91.61,91.63,91.56,91.63,7572.0,82.5675,82.5855,82.5224,82.5855,7572.0
2019-06-10 10:35:00,91.63,91.63,91.42,91.46,17260.0,82.5855,82.5855,82.3962,82.4323,17260.0
2019-06-10 10:40:00,91.46,91.54,91.46,91.52,4468.0,82.4323,82.5044,82.4323,82.4864,4468.0
2019-06-10 10:45:00,91.5,91.56,91.5,91.52,6211.0,82.4683,82.5224,82.4683,82.4864,6211.0
2019-06-10 10:50:00,91.5,91.6,91.49,91.6,4564.0,82.4683,82.5585,82.4593,82.5585,4564.0
2019-06-10 10:55:00,91.61,91.61,91.53,91.55,6456.0,82.5675,82.5675,82.4954,82.5134,6456.0
2019-06-10 11:00:00,91.53,91.63,91.53,91.54,4594.0,82.4954,82.5855,82.4954,82.5044,4594.0
2019-06-10 11:05:00,91.51,91.61,91.49,91.59,8337.0,82.4774,82.5675,82.4593,82.5495,8337.0
2019-06-10 11:10:00,91.61,91.64,91.52,91.52,36456.0,82.5675,82.5945,82.4864,82.4864,36456.0
2019-06-10 11:15:00,91.53,91.53,91.43,91.49,15132.0,82.4954,82.4954,82.4052,82.4593,15132.0
2019-06-10 11:20:00,91.48,91.49,91.38,91.39,5311.0,82.4503,82.4593,82.3602,82.3692,5311.0
2019-06-10 11:25:00,91.4,91.41,91.33,91.33,2900.0,82.3782,82.3872,82.3151,82.3151,2900.0
2019-06-10 11:30:00,91.34,91.4,91.32,91.33,7256.0,82.3241,82.3782,82.3061,82.3151,7256.0
2019-06-10 11:35:00,91.34,91.36,91.19,91.26,8336.0,82.3241,82.3422,82.1889,82.252,8336.0
2019-06-10 11:40:00,91.26,91.3,91.2,91.27,10444.0,82.252,82.2881,82.1979,82.261,10444.0
2019-06-10 11:45:00,91.27,91.27,91.13,91.17,12824.0,82.261,82.261,82.1349,82.1709,12824.0
2019-06-10 11:50:00,91.17,91.22,91.06,91.09,15098.0,82.1709,82.216,82.0718,82.0988,15098.0
2019-06-10 11:55:00,91.09,91.1,90.95,90.97,23884.0,82.0988,82.1078,81.9726,81.9907,23884.0
2019-06-10 12:00:00,90.96,90.97,90.82,90.93,31198.0,81.9816,81.9907,81.8555,81.9546,31198.0
2019-06-10 12:05:00,90.93,90.97,90.86,90.86,13976.0,81.9546,81.9907,81.8915,81.8915,13976.0
2019-06-10 12:10:00,90.84,90.95,90.83,90.94,9166.0,81.8735,81.9726,81.8645,81.9636,9166.0
2019-06-10 12:15:00,90.94,90.99,90.93,90.96,2675.0,81.9636,82.0087,81.9546,81.9816,2675.0
2019-06-10 12:20:00,90.94,90.95,90.86,90.88,5675.0,81.9636,81.9726,81.8915,81.9095,5675.0
2019-06-10 12:25:00,90.88,90.95,90.86,90.91,3028.0,81.9095,81.9726,81.8915,81.9366,3028.0
2019-06-10 12:30:00,90.88,90.92,90.83,90.87,4990.0,81.9095,81.9456,81.8645,81.9005,4990.0
2019-06-10 12:35:00,90.85,90.96,90.84,90.96,4882.0,81.8825,81.9816,81.8735,81.9816,4882.0
2019-06-10 12:40:00,91.01,91.03,90.95,91.01,10991.0,82.0267,82.0447,81.9726,82.0267,10991.0
2019-06-10 12:45:00,91.0,91.0,90.91,90.97,4160.0,82.0177,82.0177,81.9366,81.9907,4160.0
2019-06-10 12:50:00,91.01,91.05,90.99,91.0,4250.0,82.0267,82.0628,82.0087,82.0177,4250.0
2019-06-10 12:55:00,90.99,90.99,90.92,90.93,5900.0,82.0087,82.0087,81.9456,81.9546,5900.0
2019-06-10 13:00:00,90.93,91.03,90.92,91.02,4028.0,81.9546,82.0447,81.9456,82.0357,4028.0
2019-06-10 13:05:00,91.02,91.02,90.97,90.98,3421.0,82.0357,82.0357,81.9907,81.9997,3421.0
2019-06-10 13:10:00,90.97,91.06,90.96,91.0,5341.0,81.9907,82.0718,81.9816,82.0177,5341.0
2019-06-10 13:15:00,91.02,91.02,90.95,90.98,2974.0,82.0357,82.0357,81.9726,81.9997,2974.0
2019-06-10 13:20:00,91.01,91.04,90.99,91.01,3744.0,82.0267,82.0537,82.0087,82.0267,3744.0
2019-06-10 13:25:00,91.0,91.0,90.92,90.93,3211.0,82.0177,82.0177,81.9456,81.9546,3211.0
2019-06-10 13:30:00,90.94,91.0,90.94,90.98,3069.0,81.9636,82.0177,81.9636,81.9997,3069.0
2019-06-10 13:35:00,90.99,91.02,90.94,90.95,5151.0,82.0087,82.0357,81.9636,81.9726,5151.0
2019-06-10 13:40:00,90.93,90.98,90.85,90.85,5208.0,81.9546,81.9997,81.8825,81.8825,5208.0
2019-06-10 13:45:00,90.84,90.85,90.78,90.78,3447.0,81.8735,81.8825,81.8194,81.8194,3447.0
2019-06-10 13:50:00,90.77,90.79,90.71,90.76,3101.0,81.8104,81.8284,81.7563,81.8014,3101.0
2019-06-10 13:55:00,90.73,90.8,90.7,90.78,4183.0,81.7743,81.8374,81.7473,81.8194,4183.0
2019-06-10 14:00:00,90.77,90.77,90.53,90.56,4485.0,81.8104,81.8104,81.5941,81.6211,4485.0
2019-06-10 14:05:00,90.55,90.64,90.54,90.59,7669.0,81.6121,81.6932,81.6031,81.6482,7669.0
2019-06-10 14:10:00,90.58,90.61,90.53,90.6,3600.0,81.6391,81.6662,81.5941,81.6572,3600.0
2019-06-10 14:15:00,90.56,90.56,90.5,90.55,2899.0,81.6211,81.6211,81.567,81.6121,2899.0
2019-06-10 14:20:00,90.55,90.73,90.55,90.72,4900.0,81.6121,81.7743,81.6121,81.7653,4900.0
2019-06-10 14:25:00,90.71,90.77,90.71,90.76,4368.0,81.7563,81.8104,81.7563,81.8014,4368.0
2019-06-10 14:30:00,90.74,90.81,90.73,90.78,2750.0,81.7834,81.8464,81.7743,81.8194,2750.0
2019-06-10 14:35:00,90.76,90.82,90.75,90.8,6167.0,81.8014,81.8555,81.7924,81.8374,6167.0
2019-06-10 14:40:00,90.78,90.78,90.73,90.75,3764.0,81.8194,81.8194,81.7743,81.7924,3764.0
2019-06-10 14:45:00,90.76,90.82,90.74,90.8,3694.0,81.8014,81.8555,81.7834,81.8374,3694.0
2019-06-10 14:50:00,90.8,90.82,90.67,90.67,6961.0,81.8374,81.8555,81.7203,81.7203,6961.0
2019-06-10 14:55:00,90.66,90.73,90.64,90.65,5405.0,81.7113,81.7743,81.6932,81.7022,5405.0
2019-06-10 15:00:00,90.63,90.66,90.6,90.66,2600.0,81.6842,81.7113,81.6572,81.7113,2600.0
2019-06-10 15:05:00,90.65,90.71,90.62,90.7,5758.0,81.7022,81.7563,81.6752,81.7473,5758.0
2019-06-10 15:10:00,90.7,90.73,90.57,90.59,8889.0,81.7473,81.7743,81.6301,81.6482,8889.0
2019-06-10 15:15:00,90.59,90.69,90.56,90.65,10009.0,81.6482,81.7383,81.6211,81.7022,10009.0
2019-06-10 15:20:00,90.65,90.69,90.6,90.62,11315.0,81.7022,81.7383,81.6572,81.6752,11315.0
2019-06-10 15:25:00,90.6,90.64,90.55,90.6,30181.0,81.6572,81.6932,81.6121,81.6572,30181.0
2019-06-10 15:30:00,90.59,90.73,90.55,90.69,14338.0,81.6482,81.7743,81.6121,81.7383,14338.0
2019-06-10 15:35:00,90.69,90.7,90.56,90.58,13066.0,81.7383,81.7473,81.6211,81.6391,13066.0
2019-06-10 15:40:00,90.58,90.65,90.52,90.62,24616.0,81.6391,81.7022,81.5851,81.6752,24616.0
2019-06-10 15:45:00,90.61,90.63,90.47,90.47,24378.0,81.6662,81.6842,81.54,81.54,24378.0
2019-06-10 15:50:00,90.49,90.59,90.39,90.56,69743.0,81.558,81.6482,81.4679,81.6211,69743.0
2019-06-10 15:55:00,90.56,90.56,90.36,90.41,85876.0,81.6211,81.6211,81.4409,81.4859,85876.0
2019-06-11 09:30:00,91.22,91.39,91.0,91.38,19519.0,82.216,82.3692,82.0177,82.3602,19519.0
2019-06-11 09:35:00,91.38,91.44,91.12,91.2,4473.0,82.3602,82.4143,82.1258,82.1979,4473.0
2019-06-11 09:40:00,91.22,91.7,91.22,91.63,8567.0,82.216,82.6486,82.216,82.5855,8567.0
2019-06-11 09:45:00,91.71,91.83,91.59,91.79,24684.0,82.6576,82.7658,82.5495,82.7297,24684.0
2019-06-11 09:50:00,91.84,92.12,91.82,92.12,15732.0,82.7748,83.0271,82.7568,83.0271,15732.0
2019-06-11 09:55:00,92.12,92.22,92.01,92.01,21877.0,83.0271,83.1173,82.928,82.928,21877.0
2019-06-11 10:00:00,91.97,92.15,91.96,92.03,11383.0,82.8919,83.0542,82.8829,82.946,11383.0
2019-06-11 10:05:00,92.04,92.15,92.01,92.1,6455.0,82.955,83.0542,82.928,83.0091,6455.0
2019-06-11 10:10:00,92.1,92.24,92.02,92.23,9602.0,83.0091,83.1353,82.937,83.1263,9602.0
2019-06-11 10:15:00,92.2,92.23,92.15,92.19,6710.0,83.0992,83.1263,83.0542,83.0902,6710.0
2019-06-11 10:20:00,92.21,92.23,92.08,92.11,7499.0,83.1083,83.1263,82.9911,83.0181,7499.0
2019-06-11 10:25:00,92.13,92.16,92.05,92.16,4634.0,83.0362,83.0632,82.964,83.0632,4634.0
2019-06-11 10:30:00,92.16,92.19,92.02,92.07,5651.0,83.0632,83.0902,82.937,82.9821,5651.0
2019-06-11 10:35:00,92.06,92.09,91.97,92.06,13513.0,82.9731,83.0001,82.8919,82.9731,13513.0
2019-06-11 10:40:00,92.07,92.08,91.81,91.81,9929.0,82.9821,82.9911,82.7477,82.7477,9929.0
2019-06-11 10:45:00,91.84,91.97,91.8,91.86,5697.0,82.7748,82.8919,82.7387,82.7928,5697.0
2019-06-11 10:50:00,91.86,91.89,91.72,91.77,4709.0,82.7928,82.8198,82.6666,82.7117,4709.0
2019-06-11 10:55:00,91.8,91.8,91.68,91.68,4196.0,82.7387,82.7387,82.6306,82.6306,4196.0
2019-06-11 11:00:00,91.67,91.8,91.63,91.76,10173.0,82.6216,82.7387,82.5855,82.7027,10173.0
2019-06-11 11:05:00,91.77,91.78,91.68,91.7,23767.0,82.7117,82.7207,82.6306,82.6486,23767.0
2019-06-11 11:10:00,91.71,91.8,91.68,91.72,24835.0,82.6576,82.7387,82.6306,82.6666,24835.0
2019-06-11 11:15:00,91.7,91.78,91.65,91.75,4830.0,82.6486,82.7207,82.6035,82.6937,4830.0
2019-06-11 11:20:00,91.8,91.84,91.77,91.83,6519.0,82.7387,82.7748,82.7117,82.7658,6519.0
2019-06-11 11:25:00,91.84,91.84,91.65,91.65,3854.0,82.7748,82.7748,82.6035,82.6035,3854.0
2019-06-11 11:30:00,91.66,91.73,91.61,91.61,17632.0,82.6125,82.6756,82.5675,82.5675,17632.0
2019-06-11 11:35:00,91.59,91.59,91.27,91.27,3908.0,82.5495,82.5495,82.261,82.261,3908.0
2019-06-11 11:40:00,91.3,91.43,91.27,91.39,4494.0,82.2881,82.4052,82.261,82.3692,4494.0
2019-06-11 11:45:00,91.34,91.41,91.3,91.32,3194.0,82.3241,82.3872,82.2881,82.3061,3194.0
2019-06-11 11:50:00,91.33,91.52,91.28,91.51,9859.0,82.3151,82.4864,82.2701,82.4774,9859.0
2019-06-11 11:55:00,91.53,91.59,91.45,91.45,11850.0,82.4954,82.5495,82.4233,82.4233,11850.0
2019-06-11 12:00:00,91.43,91.47,91.3,91.35,6811.0,82.4052,82.4413,82.2881,82.3331,6811.0
2019-06-11 12:05:00,91.31,91.33,91.2,91.22,21466.0,82.2971,82.3151,82.1979,82.216,21466.0
2019-06-11 12:10:00,91.21,91.24,91.16,91.19,19689.0,82.207,82.234,82.1619,82.1889,19689.0
2019-06-11 12:15:00,91.18,91.27,91.14,91.22,6066.0,82.1799,82.261,82.1439,82.216,6066.0
2019-06-11 12:20:00,91.23,91.32,91.23,91.28,3699.0,82.225,82.3061,82.225,82.2701,3699.0
2019-06-11 12:25:00,91.26,91.29,91.24,91.26,3923.0,82.252,82.2791,82.234,82.252,3923.0
2019-06-11 12:30:00,91.25,91.39,91.24,91.33,6908.0,82.243,82.3692,82.234,82.3151,6908.0
2019-06-11 12:35:00,91.34,91.44,91.33,91.43,6242.0,82.3241,82.4143,82.3151,82.4052,6242.0
2019-06-11 12:40:00,91.4,91.42,91.28,91.29,7300.0,82.3782,82.3962,82.2701,82.2791,7300.0
2019-06-11 12:45:00,91.27,91.35,91.23,91.25,5562.0,82.261,82.3331,82.225,82.243,5562.0
2019-06-11 12:50:00,91.26,91.27,91.17,91.17,3713.0,82.252,82.261,82.1709,82.1709,3713.0
2019-06-11 12:55:00,91.15,91.15,91.05,91.12,5045.0,82.1529,82.1529,82.0628,82.1258,5045.0
2019-06-11 13:00:00,91.09,91.2,91.09,91.12,6298.0,82.0988,82.1979,82.0988,82.1258,6298.0
2019-06-11 13:05:00,91.15,91.22,91.09,91.22,4920.0,82.1529,82.216,82.0988,82.216,4920.0
2019-06-11 13:10:00,91.18,91.24,91.13,91.24,3431.0,82.1799,82.234,82.1349,82.234,3431.0
2019-06-11 13:15:00,91.24,91.33,91.24,91.33,6765.0,82.234,82.3151,82.234,82.3151,6765.0
2019-06-11 13:20:00,91.32,91.36,91.27,91.31,5124.0,82.3061,82.3422,82.261,82.2971,5124.0
2019-06-11 13:25:00,91.3,91.33,91.27,91.33,3400.0,82.2881,82.3151,82.261,82.3151,3400.0
2019-06-11 13:30:00,91.32,91.39,91.29,91.36,5445.0,82.3061,82.3692,82.2791,82.3422,5445.0
2019-06-11 13:35:00,91.36,91.42,91.36,91.4,3482.0,82.3422,82.3962,82.3422,82.3782,3482.0
2019-06-11 13:40:00,91.42,91.47,91.38,91.45,7481.0,82.3962,82.4413,82.3602,82.4233,7481.0
2019-06-11 13:45:00,91.42,91.44,91.34,91.37,3274.0,82.3962,82.4143,82.3241,82.3512,3274.0
2019-06-11 13:50:00,91.39,91.42,91.34,91.42,3757.0,82.3692,82.3962,82.3241,82.3962,3757.0
2019-06-11 13:55:00,91.42,91.49,91.4,91.44,5988.0,82.3962,82.4593,82.3782,82.4143,5988.0
2019-06-11 14:00:00,91.46,91.58,91.46,91.54,3783.0,82.4323,82.5404,82.4323,82.5044,3783.0
2019-06-11 14:05:00,91.52,91.57,91.48,91.57,7200.0,82.4864,82.5314,82.4503,82.5314,7200.0
2019-06-11 14:10:00,91.57,91.59,91.49,91.58,5908.0,82.5314,82.5495,82.4593,82.5404,5908.0
2019-06-11 14:15:00,91.58,91.63,91.54,91.58,9411.0,82.5404,82.5855,82.5044,82.5404,9411.0
2019-06-11 14:20:00,91.58,91.61,91.52,91.58,18548.0,82.5404,82.5675,82.4864,82.5404,18548.0
2019-06-11 14:25:00,91.56,91.57,91.49,91.52,5675.0,82.5224,82.5314,82.4593,82.4864,5675.0
2019-06-11 14:30:00,91.51,91.52,91.41,91.43,3265.0,82.4774,82.4864,82.3872,82.4052,3265.0
2019-06-11 14:35:00,91.42,91.42,91.24,91.24,3477.0,82.3962,82.3962,82.234,82.234,3477.0
2019-06-11 14:40:00,91.25,91.27,91.19,91.23,6209.0,82.243,82.261,82.1889,82.225,6209.0
2019-06-11 14:45:00,91.19,91.21,91.12,91.15,2598.0,82.1889,82.207,82.1258,82.1529,2598.0
2019-06-11 14:50:00,91.14,91.16,91.04,91.04,3012.0,82.1439,82.1619,82.0537,82.0537,3012.0
2019-06-11 14:55:00,91.03,91.1,91.0,91.09,4888.0,82.0447,82.1078,82.0177,82.0988,4888.0
2019-06-11 15:00:00,91.09,91.1,90.98,91.0,4646.0,82.0988,82.1078,81.9997,82.0177,4646.0
2019-06-11 15:05:00,91.0,91.19,90.99,91.19,6279.0,82.0177,82.1889,82.0087,82.1889,6279.0
2019-06-11 15:10:00,91.21,91.22,91.17,91.18,4903.0,82.207,82.216,82.1709,82.1799,4903.0
2019-06-11 15:15:00,91.17,91.19,91.11,91.13,5413.0,82.1709,82.1889,82.1168,82.1349,5413.0
2019-06-11 15:20:00,91.13,91.18,91.09,91.15,6501.0,82.1349,82.1799,82.0988,82.1529,6501.0
2019-06-11 15:25:00,91.16,91.22,91.12,91.22,7003.0,82.1619,82.216,82.1258,82.216,7003.0
2019-06-11 15:30:00,91.23,91.33,91.19,91.31,7691.0,82.225,82.3151,82.1889,82.2971,7691.0
2019-06-11 15:35:00,91.28,91.33,91.25,91.31,9944.0,82.2701,82.3151,82.243,82.2971,9944.0
2019-06-11 15:40:00,91.3,91.34,91.27,91.3,13389.0,82.2881,82.3241,82.261,82.2881,13389.0
2019-06-11 15:45:00,91.29,91.34,91.26,91.28,16840.0,82.2791,82.3241,82.252,82.2701,16840.0
2019-06-11 15:50:00,91.29,91.35,91.24,91.35,25712.0,82.2791,82.3331,82.234,82.3331,25712.0
2019-06-11 15:55:00,91.35,91.43,91.26,91.32,58589.0,82.3331,82.4052,82.252,82.3061,58589.0
2019-06-12 09:30:00,91.38,91.71,91.07,91.07,21093.0,82.3602,82.6576,82.0808,82.0808,21093.0
2019-06-12 09:35:00,90.94,91.18,90.91,91.09,6557.0,81.9636,82.1799,81.9366,82.0988,6557.0
2019-06-12 09:40:00,91.05,91.33,91.0,91.33,8386.0,82.0628,82.3151,82.0177,82.3151,8386.0
2019-06-12 09:45:00,91.28,91.35,91.11,91.19,6819.0,82.2701,82.3331,82.1168,82.1889,6819.0
2019-06-12 09:50:00,91.11,91.25,91.0,91.15,6324.0,82.1168,82.243,82.0177,82.1529,6324.0
2019-06-12 09:55:00,91.1,91.1,90.99,91.01,2794.0,82.1078,82.1078,82.0087,82.0267,2794.0
2019-06-12 10:00:00,91.04,91.07,90.87,90.89,6462.0,82.0537,82.0808,81.9005,81.9185,6462.0
2019-06-12 10:05:00,90.89,90.91,90.59,90.61,7456.0,81.9185,81.9366,81.6482,81.6662,7456.0
2019-06-12 10:10:00,90.61,90.76,90.61,90.72,3306.0,81.6662,81.8014,81.6662,81.7653,3306.0
2019-06-12 10:15:00,90.69,90.74,90.64,90.65,1826.0,81.7383,81.7834,81.6932,81.7022,1826.0
2019-06-12 10:20:00,90.63,90.75,90.63,90.69,3744.0,81.6842,81.7924,81.6842,81.7383,3744.0
2019-06-12 10:25:00,90.74,90.76,90.56,90.66,3679.0,81.7834,81.8014,81.6211,81.7113,3679.0
2019-06-12 10:30:00,90.68,90.69,90.54,90.54,1955.0,81.7293,81.7383,81.6031,81.6031,1955.0
2019-06-12 10:35:00,90.59,90.87,90.59,90.87,17582.0,81.6482,81.9005,81.6482,81.9005,17582.0
2019-06-12 10:40:00,90.88,90.94,90.76,90.76,4023.0,81.9095,81.9636,81.8014,81.8014,4023.0
2019-06-12 10:45:00,90.8,90.9,90.79,90.81,5103.0,81.8374,81.9276,81.8284,81.8464,5103.0
2019-06-12 10:50:00,90.78,90.81,90.73,90.8,3780.0,81.8194,81.8464,81.7743,81.8374,3780.0
2019-06-12 10:55:00,90.75,90.77,90.68,90.68,1909.0,81.7924,81.8104,81.7293,81.7293,1909.0
2019-06-12 11:00:00,90.6,90.65,90.45,90.52,5889.0,81.6572,81.7022,81.522,81.5851,5889.0
2019-06-12 11:05:00,90.53,90.56,90.44,90.44,3319.0,81.5941,81.6211,81.513,81.513,3319.0
2019-06-12 11:10:00,90.42,90.46,90.28,90.33,4019.0,81.4949,81.531,81.3688,81.4138,4019.0
2019-06-12 11:15:00,90.34,90.47,90.34,90.39,4576.0,81.4228,81.54,81.4228,81.4679,4576.0
2019-06-12 11:20:00,90.39,90.43,90.27,90.41,8909.0,81.4679,81.504,81.3597,81.4859,8909.0
2019-06-12 11:25:00,90.45,90.49,90.35,90.41,4518.0,81.522,81.558,81.4318,81.4859,4518.0
2019-06-12 11:30:00,90.4,90.54,90.37,90.52,9991.0,81.4769,81.6031,81.4499,81.5851,9991.0
2019-06-12 11:35:00,90.49,90.5,90.25,90.28,3592.0,81.558,81.567,81.3417,81.3688,3592.0
2019-06-12 11:40:00,90.26,90.31,90.17,90.19,8359.0,81.3507,81.3958,81.2696,81.2876,8359.0
2019-06-12 11:45:00,90.22,90.22,90.12,90.18,3645.0,81.3147,81.3147,81.2246,81.2786,3645.0
2019-06-12 11:50:00,90.16,90.26,90.01,90.06,3660.0,81.2606,81.3507,81.1254,81.1705,3660.0
2019-06-12 11:55:00,90.02,90.14,90.02,90.04,2092.0,81.1344,81.2426,81.1344,81.1524,2092.0
2019-06-12 12:00:00,90.08,90.15,90.08,90.11,1976.0,81.1885,81.2516,81.1885,81.2155,1976.0
2019-06-12 12:05:00,90.11,90.22,90.06,90.2,3784.0,81.2155,81.3147,81.1705,81.2967,3784.0
2019-06-12 12:10:00,90.18,90.18,90.12,90.15,2048.0,81.2786,81.2786,81.2246,81.2516,2048.0
2019-06-12 12:15:00,90.09,90.19,90.07,90.15,5161.0,81.1975,81.2876,81.1795,81.2516,5161.0
2019-06-12 12:20:00,90.13,90.38,90.12,90.33,5767.0,81.2336,81.4589,81.2246,81.4138,5767.0
2019-06-12 12:25:00,90.4,90.41,90.3,90.37,5749.0,81.4769,81.4859,81.3868,81.4499,5749.0
2019-06-12 12:30:00,90.41,90.41,90.32,90.32,5315.0,81.4859,81.4859,81.4048,81.4048,5315.0
2019-06-12 12:35:00,90.31,90.38,90.25,90.35,8212.0,81.3958,81.4589,81.3417,81.4318,8212.0
2019-06-12 12:40:00,90.34,90.41,90.31,90.41,2641.0,81.4228,81.4859,81.3958,81.4859,2641.0
2019-06-12 12:45:00,90.44,90.55,90.42,90.55,2057.0,81.513,81.6121,81.4949,81.6121,2057.0
2019-06-12 12:50:00,90.62,90.63,90.57,90.6,2354.0,81.6752,81.6842,81.6301,81.6572,2354.0
2019-06-12 12:55:00,90.6,90.62,90.54,90.55,3400.0,81.6572,81.6752,81.6031,81.6121,3400.0
2019-06-12 13:00:00,90.53,90.57,90.45,90.46,7209.0,81.5941,81.6301,81.522,81.531,7209.0
2019-06-12 13:05:00,90.47,90.52,90.42,90.43,5341.0,81.54,81.5851,81.4949,81.504,5341.0
2019-06-12 13:10:00,90.41,90.42,90.37,90.42,6257.0,81.4859,81.4949,81.4499,81.4949,6257.0
2019-06-12 13:15:00,90.43,90.47,90.43,90.45,2050.0,81.504,81.54,81.504,81.522,2050.0
2019-06-12 13:20:00,90.48,90.52,90.48,90.5,2965.0,81.549,81.5851,81.549,81.567,2965.0
2019-06-12 13:25:00,90.47,90.52,90.47,90.5,2118.0,81.54,81.5851,81.54,81.567,2118.0
2019-06-12 13:30:00,90.49,90.51,90.44,90.47,3531.0,81.558,81.5761,81.513,81.54,3531.0
2019-06-12 13:35:00,90.46,90.46,90.36,90.37,3702.0,81.531,81.531,81.4409,81.4499,3702.0
2019-06-12 13:40:00,90.38,90.44,90.38,90.43,2787.0,81.4589,81.513,81.4589,81.504,2787.0
2019-06-12 13:45:00,90.45,90.5,90.4,90.4,7067.0,81.522,81.567,81.4769,81.4769,7067.0
2019-06-12 13:50:00,90.38,90.45,90.36,90.45,5051.0,81.4589,81.522,81.4409,81.522,5051.0
2019-06-12 13:55:00,90.43,90.56,90.43,90.54,11612.0,81.504,81.6211,81.504,81.6031,11612.0
2019-06-12 14:00:00,90.56,90.58,90.45,90.45,7422.0,81.6211,81.6391,81.522,81.522,7422.0
2019-06-12 14:05:00,90.47,90.53,90.42,90.53,2415.0,81.54,81.5941,81.4949,81.5941,2415.0
2019-06-12 14:10:00,90.51,90.51,90.45,90.45,2054.0,81.5761,81.5761,81.522,81.522,2054.0
2019-06-12 14:15:00,90.47,90.47,90.35,90.35,1457.0,81.54,81.54,81.4318,81.4318,1457.0
2019-06-12 14:20:00,90.38,90.38,90.29,90.33,3606.0,81.4589,81.4589,81.3778,81.4138,3606.0
2019-06-12 14:25:00,90.33,90.39,90.32,90.36,4126.0,81.4138,81.4679,81.4048,81.4409,4126.0
2019-06-12 14:30:00,90.37,90.39,90.3,90.34,4000.0,81.4499,81.4679,81.3868,81.4228,4000.0
2019-06-12 14:35:00,90.36,90.41,90.32,90.38,6330.0,81.4409,81.4859,81.4048,81.4589,6330.0
2019-06-12 14:40:00,90.39,90.42,90.34,90.42,10526.0,81.4679,81.4949,81.4228,81.4949,10526.0
2019-06-12 14:45:00,90.41,90.61,90.41,90.6,3503.0,81.4859,81.6662,81.4859,81.6572,3503.0
2019-06-12 14:50:00,90.6,90.63,90.53,90.54,35841.0,81.6572,81.6842,81.5941,81.6031,35841.0
2019-06-12 14:55:00,90.55,90.65,90.55,90.62,7401.0,81.6121,81.7022,81.6121,81.6752,7401.0
2019-06-12 15:00:00,90.62,90.63,90.56,90.59,5853.0,81.6752,81.6842,81.6211,81.6482,5853.0
2019-06-12 15:05:00,90.59,90.71,90.58,90.7,8691.0,81.6482,81.7563,81.6391,81.7473,8691.0
2019-06-12 15:10:00,90.69,90.7,90.65,90.66,4814.0,81.7383,81.7473,81.7022,81.7113,4814.0
2019-06-12 15:15:00,90.67,90.68,90.53,90.58,14968.0,81.7203,81.7293,81.5941,81.6391,14968.0
2019-06-12 15:20:00,90.58,90.62,90.56,90.58,13679.0,81.6391,81.6752,81.6211,81.6391,13679.0
2019-06-12 15:25:00,90.59,90.6,90.55,90.56,5400.0,81.6482,81.6572,81.6121,81.6211,5400.0
2019-06-12 15:30:00,90.55,90.55,90.47,90.48,8926.0,81.6121,81.6121,81.54,81.549,8926.0
2019-06-12 15:35:00,90.48,90.5,90.45,90.47,13803.0,81.549,81.567,81.522,81.54,13803.0
2019-06-12 15:40:00,90.45,90.5,90.41,90.42,11697.0,81.522,81.567,81.4859,81.4949,11697.0
2019-06-12 15:45:00,90.4,90.5,90.4,90.5,27137.0,81.4769,81.567,81.4769,81.567,27137.0
2019-06-12 15:50:00,90.51,90.56,90.47,90.48,29018.0,81.5761,81.6211,81.54,81.549,29018.0
2019-06-12 15:55:00,90.47,90.55,90.45,90.55,66496.0,81.54,81.6121,81.522,81.6121,66496.0
2019-06-13 09:30:00,90.6,90.8,90.6,90.65,10791.0,81.6572,81.8374,81.6572,81.7022,10791.0
2019-06-13 09:35:00,90.78,90.95,90.75,90.92,4840.0,81.8194,81.9726,81.7924,81.9456,4840.0
2019-06-13 09:40:00,90.93,91.2,90.93,91.14,9842.0,81.9546,82.1979,81.9546,82.1439,9842.0
2019-06-13 09:45:00,91.14,91.35,91.13,91.15,11923.0,82.1439,82.3331,82.1349,82.1529,11923.0
2019-06-13 09:50:00,91.16,91.24,91.1,91.21,10665.0,82.1619,82.234,82.1078,82.207,10665.0
2019-06-13 09:55:00,91.21,91.24,91.1,91.13,17077.0,82.207,82.234,82.1078,82.1349,17077.0
2019-06-13 10:00:00,91.15,91.25,91.09,91.18,17172.0,82.1529,82.243,82.0988,82.1799,17172.0
2019-06-13 10:05:00,91.17,91.2,91.05,91.1,19293.0,82.1709,82.1979,82.0628,82.1078,19293.0
2019-06-13 10:10:00,91.11,91.21,91.06,91.08,5431.0,82.1168,82.207,82.0718,82.0898,5431.0
2019-06-13 10:15:00,91.05,91.1,90.98,91.08,8077.0,82.0628,82.1078,81.9997,82.0898,8077.0
2019-06-13 10:20:00,91.08,91.15,91.07,91.08,5160.0,82.0898,82.1529,82.0808,82.0898,5160.0
2019-06-13 10:25:00,91.05,91.24,91.02,91.19,5077.0,82.0628,82.234,82.0357,82.1889,5077.0
2019-06-13 10:30:00,91.17,91.21,91.07,91.21,14178.0,82.1709,82.207,82.0808,82.207,14178.0
2019-06-13 10:35:00,91.22,91.28,91.16,91.25,27028.0,82.216,82.2701,82.1619,82.243,27028.0
2019-06-13 10:40:00,91.26,91.26,91.13,91.2,50832.0,82.252,82.252,82.1349,82.1979,50832.0
2019-06-13 10:45:00,91.19,91.32,91.17,91.21,9921.0,82.1889,82.3061,82.1709,82.207,9921.0
2019-06-13 10:50:00,91.19,91.21,91.12,91.14,2965.0,82.1889,82.207,82.1258,82.1439,2965.0
2019-06-13 10:55:00,91.13,91.18,91.0,91.03,7012.0,82.1349,82.1799,82.0177,82.0447,7012.0
2019-06-13 11:00:00,91.02,91.16,91.02,91.1,9949.0,82.0357,82.1619,82.0357,82.1078,9949.0
2019-06-13 11:05:00,91.09,91.1,90.93,91.01,17594.0,82.0988,82.1078,81.9546,82.0267,17594.0
2019-06-13 11:10:00,91.02,91.08,90.99,91.05,6321.0,82.0357,82.0898,82.0087,82.0628,6321.0
2019-06-13 11:15:00,91.04,91.04,90.89,90.94,3845.0,82.0537,82.0537,81.9185,81.9636,3845.0
2019-06-13 11:20:00,91.0,91.04,90.96,91.03,3600.0,82.0177,82.0537,81.9816,82.0447,3600.0
2019-06-13 11:25:00,91.02,91.12,90.99,91.11,9539.0,82.0357,82.1258,82.0087,82.1168,9539.0
2019-06-13 11:30:00,91.1,91.14,91.08,91.12,5249.0,82.1078,82.1439,82.0898,82.1258,5249.0
2019-06-13 11:35:00,91.1,91.2,91.08,91.18,8203.0,82.1078,82.1979,82.0898,82.1799,8203.0
2019-06-13 11:40:00,91.18,91.24,91.18,91.2,3715.0,82.1799,82.234,82.1799,82.1979,3715.0
2019-06-13 11:45:00,91.22,91.34,91.17,91.31,7719.0,82.216,82.3241,82.1709,82.2971,7719.0
2019-06-13 11:50:00,91.32,91.38,91.3,91.31,3853.0,82.3061,82.3602,82.2881,82.2971,3853.0
2019-06-13 11:55:00,91.32,91.34,91.29,91.34,7048.0,82.3061,82.3241,82.2791,82.3241,7048.0
2019-06-13 12:00:00,91.32,91.36,91.31,91.36,5018.0,82.3061,82.3422,82.2971,82.3422,5018.0
2019-06-13 12:05:00,91.36,91.41,91.34,91.39,5005.0,82.3422,82.3872,82.3241,82.3692,5005.0
2019-06-13 12:10:00,91.37,91.41,91.35,91.38,8120.0,82.3512,82.3872,82.3331,82.3602,8120.0
2019-06-13 12:15:00,91.38,91.44,91.35,91.41,12144.0,82.3602,82.4143,82.3331,82.3872,12144.0
2019-06-13 12:20:00,91.39,91.41,91.29,91.37,4374.0,82.3692,82.3872,82.2791,82.3512,4374.0
2019-06-13 12:25:00,91.37,91.41,91.28,91.28,7587.0,82.3512,82.3872,82.2701,82.2701,7587.0
2019-06-13 12:30:00,91.28,91.3,91.12,91.15,7306.0,82.2701,82.2881,82.1258,82.1529,7306.0
2019-06-13 12:35:00,91.15,91.18,91.12,91.14,3142.0,82.1529,82.1799,82.1258,82.1439,3142.0
2019-06-13 12:40:00,91.1,91.32,91.08,91.32,6476.0,82.1078,82.3061,82.0898,82.3061,6476.0
2019-06-13 12:45:00,91.33,91.38,91.31,91.32,4430.0,82.3151,82.3602,82.2971,82.3061,4430.0
2019-06-13 12:50:00,91.34,91.38,91.33,91.38,3152.0,82.3241,82.3602,82.3151,82.3602,3152.0
2019-06-13 12:55:00,91.37,91.39,91.33,91.34,2765.0,82.3512,82.3692,82.3151,82.3241,2765.0
2019-06-13 13:00:00,91.35,91.37,91.32,91.35,3120.0,82.3331,82.3512,82.3061,82.3331,3120.0
2019-06-13 13:05:00,91.29,91.3,91.17,91.17,5294.0,82.2791,82.2881,82.1709,82.1709,5294.0
2019-06-13 13:10:00,91.17,91.21,91.1,91.12,7446.0,82.1709,82.207,82.1078,82.1258,7446.0
2019-06-13 13:15:00,91.13,91.16,91.1,91.1,5071.0,82.1349,82.1619,82.1078,82.1078,5071.0
2019-06-13 13:20:00,91.11,91.12,91.07,91.07,5745.0,82.1168,82.1258,82.0808,82.0808,5745.0
2019-06-13 13:25:00,91.07,91.09,91.05,91.05,4597.0,82.0808,82.0988,82.0628,82.0628,4597.0
2019-06-13 13:30:00,91.06,91.11,91.05,91.07,3439.0,82.0718,82.1168,82.0628,82.0808,3439.0
2019-06-13 13:35:00,91.08,91.1,91.07,91.09,3229.0,82.0898,82.1078,82.0808,82.0988,3229.0
2019-06-13 13:40:00,91.05,91.06,90.99,91.0,2469.0,82.0628,82.0718,82.0087,82.0177,2469.0
2019-06-13 13:45:00,90.99,91.08,90.99,91.07,7843.0,82.0087,82.0898,82.0087,82.0808,7843.0
2019-06-13 13:50:00,91.07,91.07,91.03,91.04,2279.0,82.0808,82.0808,82.0447,82.0537,2279.0
2019-06-13 13:55:00,91.05,91.09,91.03,91.08,4416.0,82.0628,82.0988,82.0447,82.0898,4416.0
2019-06-13 14:00:00,91.08,91.15,91.07,91.15,8649.0,82.0898,82.1529,82.0808,82.1529,8649.0
2019-06-13 14:05:00,91.15,91.16,91.05,91.05,14045.0,82.1529,82.1619,82.0628,82.0628,14045.0
2019-06-13 14:10:00,91.06,91.07,91.04,91.07,1912.0,82.0718,82.0808,82.0537,82.0808,1912.0
2019-06-13 14:15:00,91.07,91.09,90.87,90.92,5463.0,82.0808,82.0988,81.9005,81.9456,5463.0
2019-06-13 14:20:00,90.88,90.92,90.86,90.89,10424.0,81.9095,81.9456,81.8915,81.9185,10424.0
2019-06-13 14:25:00,90.91,90.93,90.89,90.92,2665.0,81.9366,81.9546,81.9185,81.9456,2665.0
2019-06-13 14:30:00,90.9,90.9,90.81,90.81,5907.0,81.9276,81.9276,81.8464,81.8464,5907.0
2019-06-13 14:35:00,90.79,90.81,90.69,90.76,4976.0,81.8284,81.8464,81.7383,81.8014,4976.0
2019-06-13 14:40:00,90.76,90.9,90.75,90.9,7315.0,81.8014,81.9276,81.7924,81.9276,7315.0
2019-06-13 14:45:00,90.91,90.91,90.83,90.84,3896.0,81.9366,81.9366,81.8645,81.8735,3896.0
2019-06-13 14:50:00,90.85,90.88,90.8,90.82,2084.0,81.8825,81.9095,81.8374,81.8555,2084.0
2019-06-13 14:55:00,90.82,90.87,90.8,90.81,3724.0,81.8555,81.9005,81.8374,81.8464,3724.0
2019-06-13 15:00:00,90.76,90.77,90.64,90.69,7164.0,81.8014,81.8104,81.6932,81.7383,7164.0
2019-06-13 15:05:00,90.68,90.68,90.55,90.56,11875.0,81.7293,81.7293,81.6121,81.6211,11875.0
2019-06-13 15:10:00,90.59,90.64,90.56,90.59,8299.0,81.6482,81.6932,81.6211,81.6482,8299.0
2019-06-13 15:15:00,90.58,90.58,90.49,90.54,7669.0,81.6391,81.6391,81.558,81.6031,7669.0
2019-06-13 15:20:00,90.55,90.61,90.55,90.6,4811.0,81.6121,81.6662,81.6121,81.6572,4811.0
2019-06-13 15:25:00,90.61,90.69,90.61,90.67,8987.0,81.6662,81.7383,81.6662,81.7203,8987.0
2019-06-13 15:30:00,90.67,90.77,90.63,90.74,9532.0,81.7203,81.8104,81.6842,81.7834,9532.0
2019-06-13 15:35:00,90.76,90.82,90.75,90.79,13645.0,81.8014,81.8555,81.7924,81.8284,13645.0
2019-06-13 15:40:00,90.78,90.84,90.77,90.79,10742.0,81.8194,81.8735,81.8104,81.8284,10742.0
2019-06-13 15:45:00,90.78,90.79,90.63,90.63,18999.0,81.8194,81.8284,81.6842,81.6842,18999.0
2019-06-13 15:50:00,90.62,90.64,90.55,90.59,29296.0,81.6752,81.6932,81.6121,81.6482,29296.0
2019-06-13 15:55:00,90.59,90.8,90.52,90.77,84310.0,81.6482,81.8374,81.5851,81.8104,84310.0
2019-06-14 09:30:00,91.0,91.0,90.21,90.35,16788.0,82.0177,82.0177,81.3057,81.4318,16788.0
2019-06-14 09:35:00,90.37,90.43,90.14,90.26,5931.0,81.4499,81.504,81.2426,81.3507,5931.0
2019-06-14 09:40:00,90.2,90.2,89.9,89.95,9649.0,81.2967,81.2967,81.0263,81.0713,9649.0
2019-06-14 09:45:00,89.98,90.14,89.97,90.11,7563.0,81.0984,81.2426,81.0894,81.2155,7563.0
2019-06-14 09:50:00,90.01,90.15,89.76,89.76,10082.0,81.1254,81.2516,80.9001,80.9001,10082.0
2019-06-14 09:55:00,89.75,89.78,89.6,89.6,11242.0,80.8911,80.9181,80.7559,80.7559,11242.0
2019-06-14 10:00:00,89.64,89.85,89.58,89.85,10530.0,80.7919,80.9812,80.7379,80.9812,10530.0
2019-06-14 10:05:00,89.85,89.85,89.63,89.68,6572.0,80.9812,80.9812,80.7829,80.828,6572.0
2019-06-14 10:10:00,89.69,89.84,89.68,89.74,8103.0,80.837,80.9722,80.828,80.8821,8103.0
2019-06-14 10:15:00,89.79,89.79,89.69,89.76,6175.0,80.9271,80.9271,80.837,80.9001,6175.0
2019-06-14 10:20:00,89.75,89.84,89.7,89.77,8241.0,80.8911,80.9722,80.846,80.9091,8241.0
2019-06-14 10:25:00,89.79,89.85,89.71,89.79,8167.0,80.9271,80.9812,80.855,80.9271,8167.0
2019-06-14 10:30:00,89.76,89.86,89.65,89.7,6021.0,80.9001,80.9902,80.8009,80.846,6021.0
2019-06-14 10:35:00,89.69,89.91,89.69,89.91,7658.0,80.837,81.0353,80.837,81.0353,7658.0
2019-06-14 10:40:00,89.97,90.07,89.92,89.95,4818.0,81.0894,81.1795,81.0443,81.0713,4818.0
2019-06-14 10:45:00,89.96,90.14,89.94,90.14,4543.0,81.0803,81.2426,81.0623,81.2426,4543.0
2019-06-14 10:50:00,90.17,90.24,90.16,90.2,5150.0,81.2696,81.3327,81.2606,81.2967,5150.0
2019-06-14 10:55:00,90.22,90.32,90.2,90.29,7563.0,81.3147,81.4048,81.2967,81.3778,7563.0
2019-06-14 11:00:00,90.3,90.3,90.14,90.19,5464.0,81.3868,81.3868,81.2426,81.2876,5464.0
2019-06-14 11:05:00,90.16,90.16,89.9,89.95,6380.0,81.2606,81.2606,81.0263,81.0713,6380.0
2019-06-14 11:10:00,89.92,89.95,89.76,89.79,8016.0,81.0443,81.0713,80.9001,80.9271,8016.0
2019-06-14 11:15:00,89.78,89.93,89.74,89.93,5666.0,80.9181,81.0533,80.8821,81.0533,5666.0
2019-06-14 11:20:00,89.94,90.02,89.93,90.0,9968.0,81.0623,81.1344,81.0533,81.1164,9968.0
2019-06-14 11:25:00,90.03,90.05,89.95,89.98,7220.0,81.1434,81.1615,81.0713,81.0984,7220.0
2019-06-14 11:30:00,89.98,90.15,89.96,90.13,6759.0,81.0984,81.2516,81.0803,81.2336,6759.0
2019-06-14 11:35:00,90.09,90.15,90.0,90.15,20815.0,81.1975,81.2516,81.1164,81.2516,20815.0
2019-06-14 11:40:00,90.16,90.18,90.09,90.11,5780.0,81.2606,81.2786,81.1975,81.2155,5780.0
2019-06-14 11:45:00,90.07,90.21,90.06,90.19,5633.0,81.1795,81.3057,81.1705,81.2876,5633.0
2019-06-14 11:50:00,90.22,90.34,90.2,90.24,4700.0,81.3147,81.4228,81.2967,81.3327,4700.0
2019-06-14 11:55:00,90.29,90.31,90.17,90.19,8953.0,81.3778,81.3958,81.2696,81.2876,8953.0
2019-06-14 12:00:00,90.19,90.2,90.09,90.1,3627.0,81.2876,81.2967,81.1975,81.2065,3627.0
2019-06-14 12:05:00,90.07,90.09,90.0,90.05,4681.0,81.1795,81.1975,81.1164,81.1615,4681.0
2019-06-14 12:10:00,90.07,90.08,90.02,90.03,2415.0,81.1795,81.1885,81.1344,81.1434,2415.0
2019-06-14 12:15:00,90.03,90.07,90.02,90.03,9454.0,81.1434,81.1795,81.1344,81.1434,9454.0
2019-06-14 12:20:00,90.03,90.05,89.97,89.99,7233.0,81.1434,81.1615,81.0894,81.1074,7233.0
2019-06-14 12:25:00,89.98,90.02,89.96,89.99,8438.0,81.0984,81.1344,81.0803,81.1074,8438.0
2019-06-14 12:30:00,89.99,90.04,89.96,89.99,13197.0,81.1074,81.1524,81.0803,81.1074,13197.0
2019-06-14 12:35:00,89.98,89.98,89.94,89.94,3262.0,81.0984,81.0984,81.0623,81.0623,3262.0
2019-06-14 12:40:00,89.97,89.97,89.86,89.86,2813.0,81.0894,81.0894,80.9902,80.9902,2813.0
2019-06-14 12:45:00,89.86,89.88,89.83,89.86,3497.0,80.9902,81.0082,80.9632,80.9902,3497.0
2019-06-14 12:50:00,89.87,89.93,89.87,89.88,4506.0,80.9992,81.0533,80.9992,81.0082,4506.0
2019-06-14 12:55:00,89.88,89.91,89.86,89.9,1801.0,81.0082,81.0353,80.9902,81.0263,1801.0
2019-06-14 13:00:00,89.92,89.94,89.89,89.94,25615.0,81.0443,81.0623,81.0173,81.0623,25615.0
2019-06-14 13:05:00,89.94,90.01,89.93,89.99,4761.0,81.0623,81.1254,81.0533,81.1074,4761.0
2019-06-14 13:10:00,89.98,89.99,89.93,89.96,5820.0,81.0984,81.1074,81.0533,81.0803,5820.0
2019-06-14 13:15:00,89.97,90.02,89.94,90.02,4605.0,81.0894,81.1344,81.0623,81.1344,4605.0
2019-06-14 13:20:00,90.02,90.13,90.02,90.13,6980.0,81.1344,81.2336,81.1344,81.2336,6980.0
2019-06-14 13:25:00,90.09,90.12,90.05,90.07,4893.0,81.1975,81.2246,81.1615,81.1795,4893.0
2019-06-14 13:30:00,90.07,90.17,90.05,90.13,18637.0,81.1795,81.2696,81.1615,81.2336,18637.0
2019-06-14 13:35:00,90.15,90.21,90.14,90.18,7081.0,81.2516,81.3057,81.2426,81.2786,7081.0
2019-06-14 13:40:00,90.17,90.21,90.13,90.2,6074.0,81.2696,81.3057,81.2336,81.2967,6074.0
2019-06-14 13:45:00,90.18,90.23,90.15,90.18,3926.0,81.2786,81.3237,81.2516,81.2786,3926.0
2019-06-14 13:50:00,90.17,90.23,90.16,90.17,5399.0,81.2696,81.3237,81.2606,81.2696,5399.0
2019-06-14 13:55:00,90.17,90.21,90.15,90.19,4323.0,81.2696,81.3057,81.2516,81.2876,4323.0
2019-06-14 14:00:00,90.17,90.29,90.16,90.28,8253.0,81.2696,81.3778,81.2606,81.3688,8253.0
2019-06-14 14:05:00,90.27,90.35,90.27,90.34,6380.0,81.3597,81.4318,81.3597,81.4228,6380.0
2019-06-14 14:10:00,90.36,90.42,90.35,90.37,5022.0,81.4409,81.4949,81.4318,81.4499,5022.0
2019-06-14 14:15:00,90.38,90.51,90.37,90.51,4887.0,81.4589,81.5761,81.4499,81.5761,4887.0
2019-06-14 14:20:00,90.49,90.5,90.41,90.43,12120.0,81.558,81.567,81.4859,81.504,12120.0
2019-06-14 14:25:00,90.46,90.61,90.46,90.56,18610.0,81.531,81.6662,81.531,81.6211,18610.0
2019-06-14 14:30:00,90.57,90.58,90.43,90.48,6574.0,81.6301,81.6391,81.504,81.549,6574.0
2019-06-14 14:35:00,90.49,90.53,90.44,90.45,5762.0,81.558,81.5941,81.513,81.522,5762.0
2019-06-14 14:40:00,90.44,90.45,90.39,90.42,9547.0,81.513,81.522,81.4679,81.4949,9547.0
2019-06-14 14:45:00,90.4,90.45,90.38,90.4,8390.0,81.4769,81.522,81.4589,81.4769,8390.0
2019-06-14 14:50:00,90.43,90.43,90.36,90.4,6205.0,81.504,81.504,81.4409,81.4769,6205.0
2019-06-14 14:55:00,90.38,90.43,90.35,90.43,6596.0,81.4589,81.504,81.4318,81.504,6596.0
2019-06-14 15:00:00,90.41,90.54,90.38,90.52,14481.0,81.4859,81.6031,81.4589,81.5851,14481.0
2019-06-14 15:05:00,90.52,90.55,90.46,90.52,10332.0,81.5851,81.6121,81.531,81.5851,10332.0
2019-06-14 15:10:00,90.53,90.58,90.51,90.55,6616.0,81.5941,81.6391,81.5761,81.6121,6616.0
2019-06-14 15:15:00,90.55,90.67,90.55,90.61,12361.0,81.6121,81.7203,81.6121,81.6662,12361.0
2019-06-14 15:20:00,90.62,90.69,90.59,90.68,8042.0,81.6752,81.7383,81.6482,81.7293,8042.0
2019-06-14 15:25:00,90.69,90.69,90.61,90.63,8382.0,81.7383,81.7383,81.6662,81.6842,8382.0
2019-06-14 15:30:00,90.61,90.69,90.52,90.69,10759.0,81.6662,81.7383,81.5851,81.7383,10759.0
2019-06-14 15:35:00,90.69,90.82,90.66,90.8,15274.0,81.7383,81.8555,81.7113,81.8374,15274.0
2019-06-14 15:40:00,90.79,90.81,90.73,90.77,14409.0,81.8284,81.8464,81.7743,81.8104,14409.0
2019-06-14 15:45:00,90.76,90.78,90.69,90.72,24994.0,81.8014,81.8194,81.7383,81.7653,24994.0
2019-06-14 15:50:00,90.72,90.86,90.72,90.84,30610.0,81.7653,81.8915,81.7653,81.8735,30610.0
2019-06-14 15:55:00,90.83,90.83,90.54,90.56,115589.0,81.8645,81.8645,81.6031,81.6211,115589.0
2019-06-17 09:30:00,90.57,90.64,90.19,90.4,19345.0,81.6301,81.6932,81.2876,81.4769,19345.0
2019-06-17 09:35:00,90.34,90.42,90.27,90.29,7810.0,81.4228,81.4949,81.3597,81.3778,7810.0
2019-06-17 09:40:00,90.24,90.24,89.98,90.13,9440.0,81.3327,81.3327,81.0984,81.2336,9440.0
2019-06-17 09:45:00,90.12,90.43,90.12,90.43,15217.0,81.2246,81.504,81.2246,81.504,15217.0
2019-06-17 09:50:00,90.42,90.72,90.41,90.7,18006.0,81.4949,81.7653,81.4859,81.7473,18006.0
2019-06-17 09:55:00,90.72,90.84,90.71,90.84,6255.0,81.7653,81.8735,81.7563,81.8735,6255.0
2019-06-17 10:00:00,90.85,91.05,90.83,90.9,16131.0,81.8825,82.0628,81.8645,81.9276,16131.0
2019-06-17 10:05:00,90.92,91.03,90.92,91.02,5080.0,81.9456,82.0447,81.9456,82.0357,5080.0
2019-06-17 10:10:00,90.97,90.99,90.68,90.68,6651.0,81.9907,82.0087,81.7293,81.7293,6651.0
2019-06-17 10:15:00,90.7,90.9,90.7,90.8,21573.0,81.7473,81.9276,81.7473,81.8374,21573.0
2019-06-17 10:20:00,90.81,90.91,90.8,90.86,38929.0,81.8464,81.9366,81.8374,81.8915,38929.0
2019-06-17 10:25:00,90.84,90.87,90.69,90.71,8337.0,81.8735,81.9005,81.7383,81.7563,8337.0
2019-06-17 10:30:00,90.72,90.76,90.67,90.7,7074.0,81.7653,81.8014,81.7203,81.7473,7074.0
2019-06-17 10:35:00,90.72,90.78,90.7,90.72,5197.0,81.7653,81.8194,81.7473,81.7653,5197.0
2019-06-17 10:40:00,90.7,90.72,90.55,90.59,7184.0,81.7473,81.7653,81.6121,81.6482,7184.0
2019-06-17 10:45:00,90.58,90.66,90.54,90.62,5849.0,81.6391,81.7113,81.6031,81.6752,5849.0
2019-06-17 10:50:00,90.64,90.7,90.54,90.55,20938.0,81.6932,81.7473,81.6031,81.6121,20938.0
2019-06-17 10:55:00,90.53,90.56,90.43,90.47,33385.0,81.5941,81.6211,81.504,81.54,33385.0
2019-06-17 11:00:00,90.45,90.56,90.41,90.54,30324.0,81.522,81.6211,81.4859,81.6031,30324.0
2019-06-17 11:05:00,90.54,90.55,90.42,90.42,6172.0,81.6031,81.6121,81.4949,81.4949,6172.0
2019-06-17 11:10:00,90.4,90.43,90.26,90.26,6001.0,81.4769,81.504,81.3507,81.3507,6001.0
2019-06-17 11:15:00,90.25,90.4,90.24,90.38,6293.0,81.3417,81.4769,81.3327,81.4589,6293.0
2019-06-17 11:20:00,90.41,90.5,90.38,90.4,5945.0,81.4859,81.567,81.4589,81.4769,5945.0
2019-06-17 11:25:00,90.38,90.39,90.31,90.33,7419.0,81.4589,81.4679,81.3958,81.4138,7419.0
2019-06-17 11:30:00,90.31,90.35,90.3,90.32,3853.0,81.3958,81.4318,81.3868,81.4048,3853.0
2019-06-17 11:35:00,90.32,90.34,90.27,90.29,6394.0,81.4048,81.4228,81.3597,81.3778,6394.0
2019-06-17 11:40:00,90.29,90.35,90.28,90.33,4423.0,81.3778,81.4318,81.3688,81.4138,4423.0
2019-06-17 11:45:00,90.32,90.32,90.24,90.29,5830.0,81.4048,81.4048,81.3327,81.3778,5830.0
2019-06-17 11:50:00,90.3,90.37,90.29,90.3,6073.0,81.3868,81.4499,81.3778,81.3868,6073.0
2019-06-17 11:55:00,90.3,90.37,90.28,90.29,9285.0,81.3868,81.4499,81.3688,81.3778,9285.0
2019-06-17 12:00:00,90.31,90.35,90.2,90.2,22401.0,81.3958,81.4318,81.2967,81.2967,22401.0
2019-06-17 12:05:00,90.19,90.2,90.1,90.11,3898.0,81.2876,81.2967,81.2065,81.2155,3898.0
2019-06-17 12:10:00,90.07,90.1,90.05,90.07,3050.0,81.1795,81.2065,81.1615,81.1795,3050.0
2019-06-17 12:15:00,90.09,90.09,89.96,89.98,3592.0,81.1975,81.1975,81.0803,81.0984,3592.0
2019-06-17 12:20:00,89.99,89.99,89.92,89.98,2300.0,81.1074,81.1074,81.0443,81.0984,2300.0
2019-06-17 12:25:00,89.99,90.03,89.97,90.02,5401.0,81.1074,81.1434,81.0894,81.1344,5401.0
2019-06-17 12:30:00,90.01,90.11,90.0,90.07,3100.0,81.1254,81.2155,81.1164,81.1795,3100.0
2019-06-17 12:35:00,90.08,90.1,90.04,90.06,5590.0,81.1885,81.2065,81.1524,81.1705,5590.0
2019-06-17 12:40:00,90.06,90.09,90.03,90.07,3825.0,81.1705,81.1975,81.1434,81.1795,3825.0
2019-06-17 12:45:00,90.06,90.08,90.01,90.02,4042.0,81.1705,81.1885,81.1254,81.1344,4042.0
2019-06-17 12:50:00,90.03,90.08,89.93,90.08,12546.0,81.1434,81.1885,81.0533,81.1885,12546.0
2019-06-17 12:55:00,90.07,90.14,90.06,90.12,12248.0,81.1795,81.2426,81.1705,81.2246,12248.0
2019-06-17 13:00:00,90.11,90.28,90.11,90.26,13918.0,81.2155,81.3688,81.2155,81.3507,13918.0
2019-06-17 13:05:00,90.25,90.27,90.2,90.21,18852.0,81.3417,81.3597,81.2967,81.3057,18852.0
2019-06-17 13:10:00,90.2,90.21,90.02,90.02,17428.0,81.2967,81.3057,81.1344,81.1344,17428.0
2019-06-17 13:15:00,90.03,90.13,90.02,90.13,6904.0,81.1434,81.2336,81.1344,81.2336,6904.0
2019-06-17 13:20:00,90.13,90.17,90.12,90.13,2464.0,81.2336,81.2696,81.2246,81.2336,2464.0
2019-06-17 13:25:00,90.12,90.12,90.04,90.05,4773.0,81.2246,81.2246,81.1524,81.1615,4773.0
2019-06-17 13:30:00,90.04,90.1,90.02,90.1,3603.0,81.1524,81.2065,81.1344,81.2065,3603.0
2019-06-17 13:35:00,90.08,90.14,90.07,90.09,4522.0,81.1885,81.2426,81.1795,81.1975,4522.0
2019-06-17 13:40:00,90.13,90.18,90.11,90.17,3453.0,81.2336,81.2786,81.2155,81.2696,3453.0
2019-06-17 13:45:00,90.18,90.18,90.09,90.11,3258.0,81.2786,81.2786,81.1975,81.2155,3258.0
2019-06-17 13:50:00,90.1,90.12,90.05,90.09,7576.0,81.2065,81.2246,81.1615,81.1975,7576.0
2019-06-17 13:55:00,90.08,90.16,90.08,90.15,2930.0,81.1885,81.2606,81.1885,81.2516,2930.0
2019-06-17 14:00:00,90.16,90.22,90.16,90.17,2704.0,81.2606,81.3147,81.2606,81.2696,2704.0
2019-06-17 14:05:00,90.14,90.14,90.03,90.07,5443.0,81.2426,81.2426,81.1434,81.1795,5443.0
2019-06-17 14:10:00,90.09,90.09,90.04,90.05,3053.0,81.1975,81.1975,81.1524,81.1615,3053.0
2019-06-17 14:15:00,90.05,90.08,90.04,90.07,2600.0,81.1615,81.1885,81.1524,81.1795,2600.0
2019-06-17 14:20:00,90.07,90.09,90.05,90.05,3125.0,81.1795,81.1975,81.1615,81.1615,3125.0
2019-06-17 14:25:00,90.04,90.04,89.9,89.9,4969.0,81.1524,81.1524,81.0263,81.0263,4969.0
2019-06-17 14:30:00,89.91,89.92,89.86,89.89,2610.0,81.0353,81.0443,80.9902,81.0173,2610.0
2019-06-17 14:35:00,89.87,89.96,89.87,89.95,34892.0,80.9992,81.0803,80.9992,81.0713,34892.0
2019-06-17 14:40:00,89.95,90.0,89.94,89.97,16487.0,81.0713,81.1164,81.0623,81.0894,16487.0
2019-06-17 14:45:00,89.98,90.02,89.96,90.02,7037.0,81.0984,81.1344,81.0803,81.1344,7037.0
2019-06-17 14:50:00,90.02,90.08,89.98,90.07,9307.0,81.1344,81.1885,81.0984,81.1795,9307.0
2019-06-17 14:55:00,90.07,90.11,90.04,90.08,8040.0,81.1795,81.2155,81.1524,81.1885,8040.0
2019-06-17 15:00:00,90.02,90.03,89.93,89.95,20929.0,81.1344,81.1434,81.0533,81.0713,20929.0
2019-06-17 15:05:00,89.96,90.04,89.92,89.96,18530.0,81.0803,81.1524,81.0443,81.0803,18530.0
2019-06-17 15:10:00,89.96,90.01,89.93,89.93,7577.0,81.0803,81.1254,81.0533,81.0533,7577.0
2019-06-17 15:15:00,89.94,89.99,89.94,89.97,10269.0,81.0623,81.1074,81.0623,81.0894,10269.0
2019-06-17 15:20:00,89.97,90.02,89.96,89.98,7275.0,81.0894,81.1344,81.0803,81.0984,7275.0
2019-06-17 15:25:00,89.97,90.14,89.94,90.13,20317.0,81.0894,81.2426,81.0623,81.2336,20317.0
2019-06-17 15:30:00,90.13,90.15,90.06,90.07,31934.0,81.2336,81.2516,81.1705,81.1795,31934.0
2019-06-17 15:35:00,90.06,90.06,89.93,89.96,14617.0,81.1705,81.1705,81.0533,81.0803,14617.0
2019-06-17 15:40:00,89.95,89.97,89.83,89.93,18984.0,81.0713,81.0894,80.9632,81.0533,18984.0
2019-06-17 15:45:00,89.94,89.96,89.85,89.85,17488.0,81.0623,81.0803,80.9812,80.9812,17488.0
2019-06-17 15:50:00,89.85,89.91,89.78,89.82,33306.0,80.9812,81.0353,80.9181,80.9542,33306.0
2019-06-17 15:55:00,89.82,89.96,89.73,89.95,136587.0,80.9542,81.0803,80.873,81.0713,136587.0
2019-06-18 09:30:00,90.0,90.18,89.9,90.0,24482.0,81.1164,81.2786,81.0263,81.1164,24482.0
2019-06-18 09:35:00,90.0,90.31,89.98,90.17,25292.0,81.1164,81.3958,81.0984,81.2696,25292.0
2019-06-18 09:40:00,90.15,90.88,90.14,90.77,27809.0,81.2516,81.9095,81.2426,81.8104,27809.0
2019-06-18 09:45:00,90.86,91.19,90.75,91.17,55625.0,81.8915,82.1889,81.7924,82.1709,55625.0
2019-06-18 09:50:00,91.2,91.35,91.06,91.35,83873.0,82.1979,82.3331,82.0718,82.3331,83873.0
2019-06-18 09:55:00,91.39,91.7,91.39,91.5,20520.0,82.3692,82.6486,82.3692,82.4683,20520.0
2019-06-18 10:00:00,91.5,91.71,91.44,91.58,12961.0,82.4683,82.6576,82.4143,82.5404,12961.0
2019-06-18 10:05:00,91.64,91.73,91.47,91.55,13216.0,82.5945,82.6756,82.4413,82.5134,13216.0
2019-06-18 10:10:00,91.6,91.64,91.38,91.44,49285.0,82.5585,82.5945,82.3602,82.4143,49285.0
2019-06-18 10:15:00,91.4,91.56,91.4,91.51,26597.0,82.3782,82.5224,82.3782,82.4774,26597.0
2019-06-18 10:20:00,91.49,91.5,91.29,91.37,10873.0,82.4593,82.4683,82.2791,82.3512,10873.0
2019-06-18 10:25:00,91.38,91.54,91.36,91.52,8678.0,82.3602,82.5044,82.3422,82.4864,8678.0
2019-06-18 10:30:00,91.52,91.76,91.52,91.73,9875.0,82.4864,82.7027,82.4864,82.6756,9875.0
2019-06-18 10:35:00,91.73,91.83,91.73,91.75,10895.0,82.6756,82.7658,82.6756,82.6937,10895.0
2019-06-18 10:40:00,91.77,91.87,91.75,91.81,6596.0,82.7117,82.8018,82.6937,82.7477,6596.0
2019-06-18 10:45:00,91.79,91.79,91.66,91.74,20361.0,82.7297,82.7297,82.6125,82.6846,20361.0
2019-06-18 10:50:00,91.74,91.8,91.63,91.77,17494.0,82.6846,82.7387,82.5855,82.7117,17494.0
2019-06-18 10:55:00,91.79,91.79,91.62,91.66,6540.0,82.7297,82.7297,82.5765,82.6125,6540.0
2019-06-18 11:00:00,91.64,91.76,91.64,91.7,9626.0,82.5945,82.7027,82.5945,82.6486,9626.0
2019-06-18 11:05:00,91.71,91.75,91.58,91.66,14706.0,82.6576,82.6937,82.5404,82.6125,14706.0
2019-06-18 11:10:00,91.66,91.69,91.52,91.54,9468.0,82.6125,82.6396,82.4864,82.5044,9468.0
2019-06-18 11:15:00,91.52,91.56,91.44,91.47,25767.0,82.4864,82.5224,82.4143,82.4413,25767.0
2019-06-18 11:20:00,91.46,91.52,91.12,91.14,38655.0,82.4323,82.4864,82.1258,82.1439,38655.0
2019-06-18 11:25:00,91.12,91.37,91.12,91.21,16405.0,82.1258,82.3512,82.1258,82.207,16405.0
2019-06-18 11:30:00,91.19,91.22,91.1,91.13,7490.0,82.1889,82.216,82.1078,82.1349,7490.0
2019-06-18 11:35:00,91.14,91.17,91.02,91.02,10168.0,82.1439,82.1709,82.0357,82.0357,10168.0
2019-06-18 11:40:00,91.06,91.11,90.9,90.94,11453.0,82.0718,82.1168,81.9276,81.9636,11453.0
2019-06-18 11:45:00,90.95,90.96,90.81,90.83,18393.0,81.9726,81.9816,81.8464,81.8645,18393.0
2019-06-18 11:50:00,90.83,90.86,90.77,90.86,11264.0,81.8645,81.8915,81.8104,81.8915,11264.0
2019-06-18 11:55:00,90.84,90.86,90.78,90.81,8527.0,81.8735,81.8915,81.8194,81.8464,8527.0
2019-06-18 12:00:00,90.81,90.94,90.81,90.9,6418.0,81.8464,81.9636,81.8464,81.9276,6418.0
2019-06-18 12:05:00,90.89,90.9,90.82,90.88,16384.0,81.9185,81.9276,81.8555,81.9095,16384.0
2019-06-18 12:10:00,90.92,90.96,90.83,90.84,10197.0,81.9456,81.9816,81.8645,81.8735,10197.0
2019-06-18 12:15:00,90.83,90.89,90.73,90.81,17398.0,81.8645,81.9185,81.7743,81.8464,17398.0
2019-06-18 12:20:00,90.79,90.85,90.78,90.79,28794.0,81.8284,81.8825,81.8194,81.8284,28794.0
2019-06-18 12:25:00,90.79,90.86,90.79,90.8,20660.0,81.8284,81.8915,81.8284,81.8374,20660.0
2019-06-18 12:30:00,90.81,90.83,90.72,90.74,13963.0,81.8464,81.8645,81.7653,81.7834,13963.0
2019-06-18 12:35:00,90.76,90.92,90.74,90.92,12913.0,81.8014,81.9456,81.7834,81.9456,12913.0
2019-06-18 12:40:00,90.93,91.06,90.9,90.98,30101.0,81.9546,82.0718,81.9276,81.9997,30101.0
2019-06-18 12:45:00,90.98,90.98,90.86,90.9,7100.0,81.9997,81.9997,81.8915,81.9276,7100.0
2019-06-18 12:50:00,90.91,90.95,90.82,90.82,8351.0,81.9366,81.9726,81.8555,81.8555,8351.0
2019-06-18 12:55:00,90.82,90.88,90.82,90.86,10342.0,81.8555,81.9095,81.8555,81.8915,10342.0
2019-06-18 13:00:00,90.85,90.85,90.61,90.62,48119.0,81.8825,81.8825,81.6662,81.6752,48119.0
2019-06-18 13:05:00,90.57,90.75,90.5,90.75,31512.0,81.6301,81.7924,81.567,81.7924,31512.0
2019-06-18 13:10:00,90.75,90.83,90.72,90.83,8767.0,81.7924,81.8645,81.7653,81.8645,8767.0
2019-06-18 13:15:00,90.85,90.94,90.85,90.9,4527.0,81.8825,81.9636,81.8825,81.9276,4527.0
2019-06-18 13:20:00,90.89,90.92,90.84,90.92,3241.0,81.9185,81.9456,81.8735,81.9456,3241.0
2019-06-18 13:25:00,90.94,90.96,90.9,90.94,5660.0,81.9636,81.9816,81.9276,81.9636,5660.0
2019-06-18 13:30:00,90.94,91.01,90.94,90.98,18067.0,81.9636,82.0267,81.9636,81.9997,18067.0
2019-06-18 13:35:00,90.98,91.0,90.95,90.98,5111.0,81.9997,82.0177,81.9726,81.9997,5111.0
2019-06-18 13:40:00,90.97,91.05,90.97,91.03,6986.0,81.9907,82.0628,81.9907,82.0447,6986.0
2019-06-18 13:45:00,91.04,91.04,90.95,90.97,4135.0,82.0537,82.0537,81.9726,81.9907,4135.0
2019-06-18 13:50:00,90.98,91.02,90.97,91.01,13686.0,81.9997,82.0357,81.9907,82.0267,13686.0
2019-06-18 13:55:00,91.02,91.11,91.02,91.06,4560.0,82.0357,82.1168,82.0357,82.0718,4560.0
2019-06-18 14:00:00,91.07,91.15,91.06,91.1,23337.0,82.0808,82.1529,82.0718,82.1078,23337.0
2019-06-18 14:05:00,91.11,91.11,91.01,91.08,8254.0,82.1168,82.1168,82.0267,82.0898,8254.0
2019-06-18 14:10:00,91.09,91.17,91.04,91.16,6585.0,82.0988,82.1709,82.0537,82.1619,6585.0
2019-06-18 14:15:00,91.16,91.17,91.1,91.15,6827.0,82.1619,82.1709,82.1078,82.1529,6827.0
2019-06-18 14:20:00,91.16,91.24,91.16,91.19,6756.0,82.1619,82.234,82.1619,82.1889,6756.0
2019-06-18 14:25:00,91.19,91.24,91.17,91.23,5557.0,82.1889,82.234,82.1709,82.225,5557.0
2019-06-18 14:30:00,91.24,91.29,91.22,91.24,5185.0,82.234,82.2791,82.216,82.234,5185.0
2019-06-18 14:35:00,91.23,91.24,91.17,91.22,6036.0,82.225,82.234,82.1709,82.216,6036.0
2019-06-18 14:40:00,91.23,91.26,91.19,91.25,9884.0,82.225,82.252,82.1889,82.243,9884.0
2019-06-18 14:45:00,91.26,91.26,91.19,91.25,5975.0,82.252,82.252,82.1889,82.243,5975.0
2019-06-18 14:50:00,91.24,91.24,91.19,91.2,4445.0,82.234,82.234,82.1889,82.1979,4445.0
2019-06-18 14:55:00,91.21,91.27,91.17,91.26,7673.0,82.207,82.261,82.1709,82.252,7673.0
2019-06-18 15:00:00,91.27,91.3,91.22,91.25,10233.0,82.261,82.2881,82.216,82.243,10233.0
2019-06-18 15:05:00,91.24,91.33,91.21,91.22,14237.0,82.234,82.3151,82.207,82.216,14237.0
2019-06-18 15:10:00,91.23,91.29,91.15,91.16,18881.0,82.225,82.2791,82.1529,82.1619,18881.0
2019-06-18 15:15:00,91.16,91.28,91.09,91.28,16353.0,82.1619,82.2701,82.0988,82.2701,16353.0
2019-06-18 15:20:00,91.27,91.34,91.23,91.34,10281.0,82.261,82.3241,82.225,82.3241,10281.0
2019-06-18 15:25:00,91.33,91.33,91.2,91.21,17074.0,82.3151,82.3151,82.1979,82.207,17074.0
2019-06-18 15:30:00,91.19,91.2,91.0,91.02,25526.0,82.1889,82.1979,82.0177,82.0357,25526.0
2019-06-18 15:35:00,91.04,91.13,91.04,91.08,13019.0,82.0537,82.1349,82.0537,82.0898,13019.0
2019-06-18 15:40:00,91.09,91.16,91.06,91.13,17729.0,82.0988,82.1619,82.0718,82.1349,17729.0
2019-06-18 15:45:00,91.14,91.2,91.08,91.14,35799.0,82.1439,82.1979,82.0898,82.1439,35799.0
2019-06-18 15:50:00,91.14,91.15,90.91,91.1,53241.0,82.1439,82.1529,81.9366,82.1078,53241.0
2019-06-18 15:55:00,91.11,91.32,91.05,91.3,142623.0,82.1168,82.3061,82.0628,82.2881,142623.0
2019-06-19 09:30:00,91.42,91.8,91.38,91.54,16867.0,82.3962,82.7387,82.3602,82.5044,16867.0
2019-06-19 09:35:00,91.45,91.63,91.39,91.63,4963.0,82.4233,82.5855,82.3692,82.5855,4963.0
2019-06-19 09:40:00,91.59,91.87,91.59,91.82,12908.0,82.5495,82.8018,82.5495,82.7568,12908.0
2019-06-19 09:45:00,91.75,91.78,91.54,91.71,13283.0,82.6937,82.7207,82.5044,82.6576,13283.0
2019-06-19 09:50:00,91.69,91.93,91.66,91.93,9596.0,82.6396,82.8559,82.6125,82.8559,9596.0
2019-06-19 09:55:00,91.91,92.02,91.83,91.98,30848.0,82.8379,82.937,82.7658,82.901,30848.0
2019-06-19 10:00:00,91.99,92.04,91.78,91.78,13128.0,82.91,82.955,82.7207,82.7207,13128.0
2019-06-19 10:05:00,91.76,91.85,91.61,91.84,11313.0,82.7027,82.7838,82.5675,82.7748,11313.0
2019-06-19 10:10:00,91.81,91.81,91.59,91.66,9723.0,82.7477,82.7477,82.5495,82.6125,9723.0
2019-06-19 10:15:00,91.66,91.77,91.51,91.57,7085.0,82.6125,82.7117,82.4774,82.5314,7085.0
2019-06-19 10:20:00,91.56,91.56,91.38,91.4,5184.0,82.5224,82.5224,82.3602,82.3782,5184.0
2019-06-19 10:25:00,91.38,91.38,91.28,91.37,7321.0,82.3602,82.3602,82.2701,82.3512,7321.0
2019-06-19 10:30:00,91.38,91.49,91.34,91.34,6048.0,82.3602,82.4593,82.3241,82.3241,6048.0
2019-06-19 10:35:00,91.3,91.47,91.3,91.46,11639.0,82.2881,82.4413,82.2881,82.4323,11639.0
2019-06-19 10:40:00,91.46,91.5,91.42,91.47,12464.0,82.4323,82.4683,82.3962,82.4413,12464.0
2019-06-19 10:45:00,91.47,91.47,91.32,91.32,3977.0,82.4413,82.4413,82.3061,82.3061,3977.0
2019-06-19 10:50:00,91.31,91.35,91.26,91.35,6603.0,82.2971,82.3331,82.252,82.3331,6603.0
2019-06-19 10:55:00,91.35,91.37,91.22,91.23,3868.0,82.3331,82.3512,82.216,82.225,3868.0
2019-06-19 11:00:00,91.26,91.3,91.25,91.28,4806.0,82.252,82.2881,82.243,82.2701,4806.0
2019-06-19 11:05:00,91.28,91.34,91.2,91.2,17255.0,82.2701,82.3241,82.1979,82.1979,17255.0
2019-06-19 11:10:00,91.19,91.19,91.04,91.12,5739.0,82.1889,82.1889,82.0537,82.1258,5739.0
2019-06-19 11:15:00,91.12,91.23,91.08,91.2,8925.0,82.1258,82.225,82.0898,82.1979,8925.0
2019-06-19 11:20:00,91.22,91.24,91.17,91.19,5123.0,82.216,82.234,82.1709,82.1889,5123.0
2019-06-19 11:25:00,91.19,91.2,91.05,91.08,10246.0,82.1889,82.1979,82.0628,82.0898,10246.0
2019-06-19 11:30:00,91.1,91.16,91.09,91.1,3781.0,82.1078,82.1619,82.0988,82.1078,3781.0
2019-06-19 11:35:00,91.1,91.1,91.01,91.05,3667.0,82.1078,82.1078,82.0267,82.0628,3667.0
2019-06-19 11:40:00,91.04,91.14,91.04,91.14,5714.0,82.0537,82.1439,82.0537,82.1439,5714.0
2019-06-19 11:45:00,91.13,91.14,91.08,91.08,2697.0,82.1349,82.1439,82.0898,82.0898,2697.0
2019-06-19 11:50:00,91.1,91.12,91.02,91.12,7279.0,82.1078,82.1258,82.0357,82.1258,7279.0
2019-06-19 11:55:00,91.12,91.17,91.12,91.17,2614.0,82.1258,82.1709,82.1258,82.1709,2614.0
2019-06-19 12:00:00,91.14,91.16,91.11,91.16,4925.0,82.1439,82.1619,82.1168,82.1619,4925.0
2019-06-19 12:05:00,91.13,91.15,91.07,91.07,14168.0,82.1349,82.1529,82.0808,82.0808,14168.0
2019-06-19 12:10:00,91.06,91.12,91.05,91.11,5719.0,82.0718,82.1258,82.0628,82.1168,5719.0
2019-06-19 12:15:00,91.1,91.14,91.07,91.12,6037.0,82.1078,82.1439,82.0808,82.1258,6037.0
2019-06-19 12:20:00,91.1,91.1,91.05,91.08,2879.0,82.1078,82.1078,82.0628,82.0898,2879.0
2019-06-19 12:25:00,91.06,91.09,90.94,91.0,4514.0,82.0718,82.0988,81.9636,82.0177,4514.0
2019-06-19 12:30:00,90.98,90.98,90.93,90.95,3911.0,81.9997,81.9997,81.9546,81.9726,3911.0
2019-06-19 12:35:00,90.95,91.04,90.94,91.0,5256.0,81.9726,82.0537,81.9636,82.0177,5256.0
2019-06-19 12:40:00,90.99,91.06,90.97,91.05,4270.0,82.0087,82.0718,81.9907,82.0628,4270.0
2019-06-19 12:45:00,91.04,91.14,91.03,91.14,3002.0,82.0537,82.1439,82.0447,82.1439,3002.0
2019-06-19 12:50:00,91.16,91.19,91.15,91.16,2515.0,82.1619,82.1889,82.1529,82.1619,2515.0
2019-06-19 12:55:00,91.18,91.19,91.15,91.17,5821.0,82.1799,82.1889,82.1529,82.1709,5821.0
2019-06-19 13:00:00,91.16,91.2,91.16,91.18,2974.0,82.1619,82.1979,82.1619,82.1799,2974.0
2019-06-19 13:05:00,91.18,91.19,91.15,91.17,6167.0,82.1799,82.1889,82.1529,82.1709,6167.0
2019-06-19 13:10:00,91.18,91.18,91.15,91.17,4156.0,82.1799,82.1799,82.1529,82.1709,4156.0
2019-06-19 13:15:00,91.18,91.18,91.11,91.16,6844.0,82.1799,82.1799,82.1168,82.1619,6844.0
2019-06-19 13:20:00,91.16,91.19,91.13,91.19,6856.0,82.1619,82.1889,82.1349,82.1889,6856.0
2019-06-19 13:25:00,91.19,91.19,91.14,91.15,2511.0,82.1889,82.1889,82.1439,82.1529,2511.0
2019-06-19 13:30:00,91.16,91.19,91.12,91.19,4364.0,82.1619,82.1889,82.1258,82.1889,4364.0
2019-06-19 13:35:00,91.19,91.25,91.18,91.23,5384.0,82.1889,82.243,82.1799,82.225,5384.0
2019-06-19 13:40:00,91.23,91.23,91.14,91.14,5014.0,82.225,82.225,82.1439,82.1439,5014.0
2019-06-19 13:45:00,91.14,91.14,91.06,91.07,6932.0,82.1439,82.1439,82.0718,82.0808,6932.0
2019-06-19 13:50:00,91.08,91.16,91.03,91.03,6177.0,82.0898,82.1619,82.0447,82.0447,6177.0
2019-06-19 13:55:00,91.02,91.08,90.93,91.08,12503.0,82.0357,82.0898,81.9546,82.0898,12503.0
2019-06-19 14:00:00,91.1,91.14,90.64,90.84,29055.0,82.1078,82.1439,81.6932,81.8735,29055.0
2019-06-19 14:05:00,90.86,90.93,90.59,90.64,12997.0,81.8915,81.9546,81.6482,81.6932,12997.0
2019-06-19 14:10:00,90.64,90.68,90.52,90.59,16379.0,81.6932,81.7293,81.5851,81.6482,16379.0
2019-06-19 14:15:00,90.6,90.69,90.51,90.59,5605.0,81.6572,81.7383,81.5761,81.6482,5605.0
2019-06-19 14:20:00,90.64,90.64,90.46,90.46,4519.0,81.6932,81.6932,81.531,81.531,4519.0
2019-06-19 14:25:00,90.45,90.52,90.32,90.37,10464.0,81.522,81.5851,81.4048,81.4499,10464.0
2019-06-19 14:30:00,90.38,90.63,90.31,90.56,24641.0,81.4589,81.6842,81.3958,81.6211,24641.0
2019-06-19 14:35:00,90.56,90.62,90.38,90.39,29101.0,81.6211,81.6752,81.4589,81.4679,29101.0
2019-06-19 14:40:00,90.37,90.48,90.27,90.42,28799.0,81.4499,81.549,81.3597,81.4949,28799.0
2019-06-19 14:45:00,90.4,90.49,90.34,90.37,9120.0,81.4769,81.558,81.4228,81.4499,9120.0
2019-06-19 14:50:00,90.34,90.38,90.26,90.31,12896.0,81.4228,81.4589,81.3507,81.3958,12896.0
2019-06-19 14:55:00,90.34,90.38,90.22,90.27,10602.0,81.4228,81.4589,81.3147,81.3597,10602.0
2019-06-19 15:00:00,90.28,90.4,90.25,90.38,11200.0,81.3688,81.4769,81.3417,81.4589,11200.0
2019-06-19 15:05:00,90.4,90.52,90.36,90.5,10057.0,81.4769,81.5851,81.4409,81.567,10057.0
2019-06-19 15:10:00,90.53,90.7,90.47,90.68,10305.0,81.5941,81.7473,81.54,81.7293,10305.0
2019-06-19 15:15:00,90.7,90.71,90.62,90.69,8425.0,81.7473,81.7563,81.6752,81.7383,8425.0
2019-06-19 15:20:00,90.69,90.74,90.64,90.68,12388.0,81.7383,81.7834,81.6932,81.7293,12388.0
2019-06-19 15:25:00,90.68,90.74,90.65,90.73,18813.0,81.7293,81.7834,81.7022,81.7743,18813.0
2019-06-19 15:30:00,90.74,90.8,90.66,90.8,21536.0,81.7834,81.8374,81.7113,81.8374,21536.0
2019-06-19 15:35:00,90.79,90.79,90.56,90.56,32421.0,81.8284,81.8284,81.6211,81.6211,32421.0
2019-06-19 15:40:00,90.57,90.73,90.53,90.58,39952.0,81.6301,81.7743,81.5941,81.6391,39952.0
2019-06-19 15:45:00,90.58,90.74,90.55,90.56,26508.0,81.6391,81.7834,81.6121,81.6211,26508.0
2019-06-19 15:50:00,90.56,90.61,90.46,90.53,39383.0,81.6211,81.6662,81.531,81.5941,39383.0
2019-06-19 15:55:00,90.52,90.56,90.42,90.47,55974.0,81.5851,81.6211,81.4949,81.54,55974.0
2019-06-20 09:30:00,91.56,91.9,91.11,91.44,33850.0,82.5224,82.8289,82.1168,82.4143,33850.0
2019-06-20 09:35:00,91.44,91.53,90.71,90.71,33503.0,82.4143,82.4954,81.7563,81.7563,33503.0
2019-06-20 09:40:00,90.76,91.03,90.76,90.96,4365.0,81.8014,82.0447,81.8014,81.9816,4365.0
2019-06-20 09:45:00,90.96,91.13,90.9,91.04,32609.0,81.9816,82.1349,81.9276,82.0537,32609.0
2019-06-20 09:50:00,91.11,91.25,91.11,91.2,3545.0,82.1168,82.243,82.1168,82.1979,3545.0
2019-06-20 09:55:00,91.17,91.43,91.17,91.33,11117.0,82.1709,82.4052,82.1709,82.3151,11117.0
2019-06-20 10:00:00,91.32,91.55,91.28,91.43,9908.0,82.3061,82.5134,82.2701,82.4052,9908.0
2019-06-20 10:05:00,91.41,91.44,91.21,91.25,15682.0,82.3872,82.4143,82.207,82.243,15682.0
2019-06-20 10:10:00,91.25,91.45,91.23,91.37,5219.0,82.243,82.4233,82.225,82.3512,5219.0
2019-06-20 10:15:00,91.37,91.49,91.33,91.35,7518.0,82.3512,82.4593,82.3151,82.3331,7518.0
2019-06-20 10:20:00,91.34,91.45,91.28,91.45,13537.0,82.3241,82.4233,82.2701,82.4233,13537.0
2019-06-20 10:25:00,91.42,91.56,91.41,91.54,13642.0,82.3962,82.5224,82.3872,82.5044,13642.0
2019-06-20 10:30:00,91.53,91.56,91.39,91.42,11474.0,82.4954,82.5224,82.3692,82.3962,11474.0
2019-06-20 10:35:00,91.41,91.47,91.34,91.34,4619.0,82.3872,82.4413,82.3241,82.3241,4619.0
2019-06-20 10:40:00,91.33,91.36,91.21,91.29,6681.0,82.3151,82.3422,82.207,82.2791,6681.0
2019-06-20 10:45:00,91.31,91.41,91.26,91.41,14220.0,82.2971,82.3872,82.252,82.3872,14220.0
2019-06-20 10:50:00,91.41,91.45,91.31,91.32,10176.0,82.3872,82.4233,82.2971,82.3061,10176.0
2019-06-20 10:55:00,91.3,91.3,91.18,91.23,11217.0,82.2881,82.2881,82.1799,82.225,11217.0
2019-06-20 11:00:00,91.23,91.32,91.17,91.18,20945.0,82.225,82.3061,82.1709,82.1799,20945.0
2019-06-20 11:05:00,91.2,91.21,91.06,91.08,10088.0,82.1979,82.207,82.0718,82.0898,10088.0
2019-06-20 11:10:00,91.08,91.13,90.96,90.97,7405.0,82.0898,82.1349,81.9816,81.9907,7405.0
2019-06-20 11:15:00,90.95,91.02,90.93,91.0,10361.0,81.9726,82.0357,81.9546,82.0177,10361.0
2019-06-20 11:20:00,91.0,91.07,90.96,91.04,9266.0,82.0177,82.0808,81.9816,82.0537,9266.0
2019-06-20 11:25:00,91.03,91.03,90.92,90.92,4753.0,82.0447,82.0447,81.9456,81.9456,4753.0
2019-06-20 11:30:00,90.91,91.03,90.9,90.9,4780.0,81.9366,82.0447,81.9276,81.9276,4780.0
2019-06-20 11:35:00,90.92,90.94,90.88,90.92,3438.0,81.9456,81.9636,81.9095,81.9456,3438.0
2019-06-20 11:40:00,90.93,90.94,90.85,90.92,5012.0,81.9546,81.9636,81.8825,81.9456,5012.0
2019-06-20 11:45:00,90.92,91.04,90.92,91.01,3090.0,81.9456,82.0537,81.9456,82.0267,3090.0
2019-06-20 11:50:00,91.0,91.08,90.98,91.06,2634.0,82.0177,82.0898,81.9997,82.0718,2634.0
2019-06-20 11:55:00,91.06,91.11,90.99,91.0,3452.0,82.0718,82.1168,82.0087,82.0177,3452.0
2019-06-20 12:00:00,91.02,91.02,90.92,90.92,2700.0,82.0357,82.0357,81.9456,81.9456,2700.0
2019-06-20 12:05:00,90.91,90.96,90.87,90.89,3903.0,81.9366,81.9816,81.9005,81.9185,3903.0
2019-06-20 12:10:00,90.83,90.85,90.65,90.65,3645.0,81.8645,81.8825,81.7022,81.7022,3645.0
2019-06-20 12:15:00,90.65,90.65,90.5,90.54,7299.0,81.7022,81.7022,81.567,81.6031,7299.0
2019-06-20 12:20:00,90.54,90.72,90.51,90.72,4765.0,81.6031,81.7653,81.5761,81.7653,4765.0
2019-06-20 12:25:00,90.7,90.79,90.67,90.79,7192.0,81.7473,81.8284,81.7203,81.8284,7192.0
2019-06-20 12:30:00,90.82,90.92,90.81,90.85,3566.0,81.8555,81.9456,81.8464,81.8825,3566.0
2019-06-20 12:35:00,90.85,90.89,90.83,90.85,2030.0,81.8825,81.9185,81.8645,81.8825,2030.0
2019-06-20 12:40:00,90.84,90.92,90.82,90.92,2225.0,81.8735,81.9456,81.8555,81.9456,2225.0
2019-06-20 12:45:00,90.89,90.94,90.89,90.93,1856.0,81.9185,81.9636,81.9185,81.9546,1856.0
2019-06-20 12:50:00,90.93,90.93,90.89,90.9,1000.0,81.9546,81.9546,81.9185,81.9276,1000.0
2019-06-20 12:55:00,90.86,90.99,90.84,90.98,3123.0,81.8915,82.0087,81.8735,81.9997,3123.0
2019-06-20 13:00:00,90.95,91.0,90.93,90.99,1400.0,81.9726,82.0177,81.9546,82.0087,1400.0
2019-06-20 13:05:00,90.98,91.08,90.98,91.08,3791.0,81.9997,82.0898,81.9997,82.0898,3791.0
2019-06-20 13:10:00,91.05,91.1,91.04,91.09,5304.0,82.0628,82.1078,82.0537,82.0988,5304.0
2019-06-20 13:15:00,91.1,91.11,91.05,91.09,1680.0,82.1078,82.1168,82.0628,82.0988,1680.0
2019-06-20 13:20:00,91.11,91.13,91.06,91.13,5036.0,82.1168,82.1349,82.0718,82.1349,5036.0
2019-06-20 13:25:00,91.1,91.14,91.06,91.14,6513.0,82.1078,82.1439,82.0718,82.1439,6513.0
2019-06-20 13:30:00,91.15,91.18,91.1,91.18,3051.0,82.1529,82.1799,82.1078,82.1799,3051.0
2019-06-20 13:35:00,91.16,91.16,91.1,91.15,3305.0,82.1619,82.1619,82.1078,82.1529,3305.0
2019-06-20 13:40:00,91.12,91.15,91.12,91.13,2400.0,82.1258,82.1529,82.1258,82.1349,2400.0
2019-06-20 13:45:00,91.14,91.15,91.11,91.15,3050.0,82.1439,82.1529,82.1168,82.1529,3050.0
2019-06-20 13:50:00,91.15,91.17,91.08,91.1,5048.0,82.1529,82.1709,82.0898,82.1078,5048.0
2019-06-20 13:55:00,91.1,91.18,91.09,91.14,9416.0,82.1078,82.1799,82.0988,82.1439,9416.0
2019-06-20 14:00:00,91.14,91.29,91.13,91.28,6010.0,82.1439,82.2791,82.1349,82.2701,6010.0
2019-06-20 14:05:00,91.33,91.37,91.28,91.36,5253.0,82.3151,82.3512,82.2701,82.3422,5253.0
2019-06-20 14:10:00,91.36,91.37,91.31,91.33,8019.0,82.3422,82.3512,82.2971,82.3151,8019.0
2019-06-20 14:15:00,91.33,91.39,91.33,91.39,4005.0,82.3151,82.3692,82.3151,82.3692,4005.0
2019-06-20 14:20:00,91.4,91.42,91.33,91.4,5372.0,82.3782,82.3962,82.3151,82.3782,5372.0
2019-06-20 14:25:00,91.4,91.44,91.35,91.38,12106.0,82.3782,82.4143,82.3331,82.3602,12106.0
2019-06-20 14:30:00,91.36,91.48,91.35,91.45,19553.0,82.3422,82.4503,82.3331,82.4233,19553.0
2019-06-20 14:35:00,91.43,91.5,91.43,91.47,3980.0,82.4052,82.4683,82.4052,82.4413,3980.0
2019-06-20 14:40:00,91.47,91.51,91.43,91.47,7291.0,82.4413,82.4774,82.4052,82.4413,7291.0
2019-06-20 14:45:00,91.48,91.52,91.46,91.49,3799.0,82.4503,82.4864,82.4323,82.4593,3799.0
2019-06-20 14:50:00,91.51,91.51,91.44,91.47,5672.0,82.4774,82.4774,82.4143,82.4413,5672.0
2019-06-20 14:55:00,91.45,91.55,91.45,91.5,7417.0,82.4233,82.5134,82.4233,82.4683,7417.0
2019-06-20 15:00:00,91.49,91.5,91.39,91.39,4402.0,82.4593,82.4683,82.3692,82.3692,4402.0
2019-06-20 15:05:00,91.39,91.4,91.32,91.36,7938.0,82.3692,82.3782,82.3061,82.3422,7938.0
2019-06-20 15:10:00,91.37,91.46,91.37,91.44,4767.0,82.3512,82.4323,82.3512,82.4143,4767.0
2019-06-20 15:15:00,91.44,91.49,91.39,91.47,12462.0,82.4143,82.4593,82.3692,82.4413,12462.0
2019-06-20 15:20:00,91.46,91.51,91.39,91.4,9305.0,82.4323,82.4774,82.3692,82.3782,9305.0
2019-06-20 15:25:00,91.41,91.52,91.41,91.51,6562.0,82.3872,82.4864,82.3872,82.4774,6562.0
2019-06-20 15:30:00,91.5,91.57,91.44,91.56,11971.0,82.4683,82.5314,82.4143,82.5224,11971.0
2019-06-20 15:35:00,91.55,91.62,91.53,91.59,18953.0,82.5134,82.5765,82.4954,82.5495,18953.0
2019-06-20 15:40:00,91.59,91.67,91.55,91.64,17121.0,82.5495,82.6216,82.5134,82.5945,17121.0
2019-06-20 15:45:00,91.64,91.74,91.61,91.73,20136.0,82.5945,82.6846,82.5675,82.6756,20136.0
2019-06-20 15:50:00,91.74,91.93,91.67,91.92,39231.0,82.6846,82.8559,82.6216,82.8469,39231.0
2019-06-20 15:55:00,91.92,91.94,91.63,91.63,115925.0,82.8469,82.8649,82.5855,82.5855,115925.0
2019-06-21 09:30:00,91.73,91.74,91.12,91.3,352557.0,82.6756,82.6846,82.1258,82.2881,352557.0
2019-06-21 09:35:00,91.31,91.6,91.31,91.49,8926.0,82.2971,82.5585,82.2971,82.4593,8926.0
2019-06-21 09:40:00,91.51,91.71,91.42,91.57,12292.0,82.4774,82.6576,82.3962,82.5314,12292.0
2019-06-21 09:45:00,91.61,91.61,91.3,91.34,8302.0,82.5675,82.5675,82.2881,82.3241,8302.0
2019-06-21 09:50:00,91.23,91.33,91.03,91.12,12614.0,82.225,82.3151,82.0447,82.1258,12614.0
2019-06-21 09:55:00,91.1,91.27,90.98,91.0,18848.0,82.1078,82.261,81.9997,82.0177,18848.0
2019-06-21 10:00:00,91.03,91.03,90.84,90.9,9093.0,82.0447,82.0447,81.8735,81.9276,9093.0
2019-06-21 10:05:00,90.95,91.32,90.89,91.32,11957.0,81.9726,82.3061,81.9185,82.3061,11957.0
2019-06-21 10:10:00,91.34,91.4,91.28,91.31,11500.0,82.3241,82.3782,82.2701,82.2971,11500.0
2019-06-21 10:15:00,91.31,91.36,91.07,91.19,45968.0,82.2971,82.3422,82.0808,82.1889,45968.0
2019-06-21 10:20:00,91.2,91.38,91.19,91.24,22537.0,82.1979,82.3602,82.1889,82.234,22537.0
2019-06-21 10:25:00,91.24,91.37,91.22,91.33,36317.0,82.234,82.3512,82.216,82.3151,36317.0
2019-06-21 10:30:00,91.35,91.45,91.23,91.45,11549.0,82.3331,82.4233,82.225,82.4233,11549.0
2019-06-21 10:35:00,91.45,91.45,91.28,91.34,10291.0,82.4233,82.4233,82.2701,82.3241,10291.0
2019-06-21 10:40:00,91.33,91.38,91.24,91.31,5744.0,82.3151,82.3602,82.234,82.2971,5744.0
2019-06-21 10:45:00,91.31,91.4,91.24,91.35,5159.0,82.2971,82.3782,82.234,82.3331,5159.0
2019-06-21 10:50:00,91.36,91.53,91.35,91.53,11892.0,82.3422,82.4954,82.3331,82.4954,11892.0
2019-06-21 10:55:00,91.53,91.81,91.53,91.81,27924.0,82.4954,82.7477,82.4954,82.7477,27924.0
2019-06-21 11:00:00,91.81,91.95,91.8,91.91,35040.0,82.7477,82.8739,82.7387,82.8379,35040.0
2019-06-21 11:05:00,91.9,92.25,91.89,92.14,41790.0,82.8289,83.1443,82.8198,83.0452,41790.0
2019-06-21 11:10:00,92.12,92.14,91.93,91.96,11978.0,83.0271,83.0452,82.8559,82.8829,11978.0
2019-06-21 11:15:00,91.98,92.14,91.93,92.12,20263.0,82.901,83.0452,82.8559,83.0271,20263.0
2019-06-21 11:20:00,92.12,92.18,92.1,92.1,12965.0,83.0271,83.0812,83.0091,83.0091,12965.0
2019-06-21 11:25:00,92.09,92.1,91.95,92.05,10309.0,83.0001,83.0091,82.8739,82.964,10309.0
2019-06-21 11:30:00,92.02,92.08,91.95,92.05,9448.0,82.937,82.9911,82.8739,82.964,9448.0
2019-06-21 11:35:00,92.06,92.14,92.0,92.07,18099.0,82.9731,83.0452,82.919,82.9821,18099.0
2019-06-21 11:40:00,92.04,92.14,91.98,91.99,6724.0,82.955,83.0452,82.901,82.91,6724.0
2019-06-21 11:45:00,91.98,92.04,91.97,91.99,5680.0,82.901,82.955,82.8919,82.91,5680.0
2019-06-21 11:50:00,92.0,92.07,92.0,92.02,3709.0,82.919,82.9821,82.919,82.937,3709.0
2019-06-21 11:55:00,92.02,92.17,91.98,92.16,8284.0,82.937,83.0722,82.901,83.0632,8284.0
2019-06-21 12:00:00,92.14,92.17,92.1,92.17,7445.0,83.0452,83.0722,83.0091,83.0722,7445.0
2019-06-21 12:05:00,92.18,92.36,92.18,92.27,31686.0,83.0812,83.2434,83.0812,83.1623,31686.0
2019-06-21 12:10:00,92.26,92.3,92.18,92.3,10324.0,83.1533,83.1894,83.0812,83.1894,10324.0
2019-06-21 12:15:00,92.31,92.31,92.13,92.13,6904.0,83.1984,83.1984,83.0362,83.0362,6904.0
2019-06-21 12:20:00,92.14,92.21,92.14,92.19,6104.0,83.0452,83.1083,83.0452,83.0902,6104.0
2019-06-21 12:25:00,92.2,92.24,92.17,92.17,9615.0,83.0992,83.1353,83.0722,83.0722,9615.0
2019-06-21 12:30:00,92.17,92.18,92.0,92.04,7954.0,83.0722,83.0812,82.919,82.955,7954.0
2019-06-21 12:35:00,92.03,92.06,91.98,92.04,8026.0,82.946,82.9731,82.901,82.955,8026.0
2019-06-21 12:40:00,92.04,92.07,92.0,92.02,4550.0,82.955,82.9821,82.919,82.937,4550.0
2019-06-21 12:45:00,91.99,92.08,91.99,92.06,4516.0,82.91,82.9911,82.91,82.9731,4516.0
2019-06-21 12:50:00,92.05,92.09,92.02,92.09,10719.0,82.964,83.0001,82.937,83.0001,10719.0
2019-06-21 12:55:00,92.1,92.1,92.03,92.07,6958.0,83.0091,83.0091,82.946,82.9821,6958.0
2019-06-21 13:00:00,92.07,92.14,92.06,92.07,36727.0,82.9821,83.0452,82.9731,82.9821,36727.0
2019-06-21 13:05:00,92.06,92.07,92.02,92.06,8092.0,82.9731,82.9821,82.937,82.9731,8092.0
2019-06-21 13:10:00,92.08,92.11,92.07,92.08,3377.0,82.9911,83.0181,82.9821,82.9911,3377.0
2019-06-21 13:15:00,92.1,92.11,92.06,92.1,4750.0,83.0091,83.0181,82.9731,83.0091,4750.0
2019-06-21 13:20:00,92.1,92.18,92.09,92.12,9127.0,83.0091,83.0812,83.0001,83.0271,9127.0
2019-06-21 13:25:00,92.15,92.28,92.15,92.25,11622.0,83.0542,83.1713,83.0542,83.1443,11622.0
2019-06-21 13:30:00,92.27,92.28,92.23,92.27,8470.0,83.1623,83.1713,83.1263,83.1623,8470.0
2019-06-21 13:35:00,92.28,92.28,92.23,92.25,9191.0,83.1713,83.1713,83.1263,83.1443,9191.0
2019-06-21 13:40:00,92.25,92.34,92.23,92.23,8285.0,83.1443,83.2254,83.1263,83.1263,8285.0
2019-06-21 13:45:00,92.24,92.32,92.21,92.3,11076.0,83.1353,83.2074,83.1083,83.1894,11076.0
2019-06-21 13:50:00,92.31,92.31,92.23,92.24,11607.0,83.1984,83.1984,83.1263,83.1353,11607.0
2019-06-21 13:55:00,92.23,92.26,92.22,92.25,6715.0,83.1263,83.1533,83.1173,83.1443,6715.0
2019-06-21 14:00:00,92.27,92.3,92.18,92.23,11029.0,83.1623,83.1894,83.0812,83.1263,11029.0
2019-06-21 14:05:00,92.21,92.21,92.13,92.14,10931.0,83.1083,83.1083,83.0362,83.0452,10931.0
2019-06-21 14:10:00,92.14,92.15,92.0,92.05,12209.0,83.0452,83.0542,82.919,82.964,12209.0
2019-06-21 14:15:00,92.05,92.05,91.98,92.0,8783.0,82.964,82.964,82.901,82.919,8783.0
2019-06-21 14:20:00,92.0,92.0,91.87,91.88,9385.0,82.919,82.919,82.8018,82.8108,9385.0
2019-06-21 14:25:00,91.89,91.91,91.85,91.88,9858.0,82.8198,82.8379,82.7838,82.8108,9858.0
2019-06-21 14:30:00,91.89,91.93,91.85,91.88,7710.0,82.8198,82.8559,82.7838,82.8108,7710.0
2019-06-21 14:35:00,91.86,91.88,91.72,91.72,7212.0,82.7928,82.8108,82.6666,82.6666,7212.0
2019-06-21 14:40:00,91.74,91.79,91.69,91.69,6771.0,82.6846,82.7297,82.6396,82.6396,6771.0
2019-06-21 14:45:00,91.7,91.82,91.7,91.81,9323.0,82.6486,82.7568,82.6486,82.7477,9323.0
2019-06-21 14:50:00,91.8,91.8,91.74,91.76,5724.0,82.7387,82.7387,82.6846,82.7027,5724.0
2019-06-21 14:55:00,91.77,91.79,91.69,91.69,6527.0,82.7117,82.7297,82.6396,82.6396,6527.0
2019-06-21 15:00:00,91.67,91.67,91.58,91.62,12081.0,82.6216,82.6216,82.5404,82.5765,12081.0
2019-06-21 15:05:00,91.62,91.77,91.62,91.77,10672.0,82.5765,82.7117,82.5765,82.7117,10672.0
2019-06-21 15:10:00,91.76,91.78,91.7,91.77,8720.0,82.7027,82.7207,82.6486,82.7117,8720.0
2019-06-21 15:15:00,91.77,91.78,91.74,91.75,9639.0,82.7117,82.7207,82.6846,82.6937,9639.0
2019-06-21 15:20:00,91.75,91.78,91.69,91.69,11839.0,82.6937,82.7207,82.6396,82.6396,11839.0
2019-06-21 15:25:00,91.7,91.72,91.67,91.69,19321.0,82.6486,82.6666,82.6216,82.6396,19321.0
2019-06-21 15:30:00,91.69,91.75,91.53,91.56,32929.0,82.6396,82.6937,82.4954,82.5224,32929.0
2019-06-21 15:35:00,91.56,91.61,91.54,91.58,23072.0,82.5224,82.5675,82.5044,82.5404,23072.0
2019-06-21 15:40:00,91.57,91.73,91.57,91.71,43001.0,82.5314,82.6756,82.5314,82.6576,43001.0
2019-06-21 15:45:00,91.72,91.82,91.71,91.81,50871.0,82.6666,82.7568,82.6576,82.7477,50871.0
2019-06-21 15:50:00,91.81,91.81,91.47,91.48,59701.0,82.7477,82.7477,82.4413,82.4503,59701.0
2019-06-21 15:55:00,91.48,91.59,91.45,91.55,129163.0,82.4503,82.5495,82.4233,82.5134,129163.0
2019-06-24 09:30:00,91.0,91.18,89.85,89.98,118376.0,82.0177,82.1799,80.9812,81.0984,118376.0
2019-06-24 09:35:00,90.12,90.72,89.98,90.48,92897.0,81.2246,81.7653,81.0984,81.549,92897.0
2019-06-24 09:40:00,90.48,90.64,90.14,90.22,41558.0,81.549,81.6932,81.2426,81.3147,41558.0
2019-06-24 09:45:00,90.18,90.42,90.18,90.33,31542.0,81.2786,81.4949,81.2786,81.4138,31542.0
2019-06-24 09:50:00,90.32,90.4,90.06,90.14,27907.0,81.4048,81.4769,81.1705,81.2426,27907.0
2019-06-24 09:55:00,90.13,90.29,90.05,90.17,19477.0,81.2336,81.3778,81.1615,81.2696,19477.0
2019-06-24 10:00:00,90.17,90.22,89.93,90.0,28330.0,81.2696,81.3147,81.0533,81.1164,28330.0
2019-06-24 10:05:00,90.02,90.24,90.01,90.14,17947.0,81.1344,81.3327,81.1254,81.2426,17947.0
2019-06-24 10:10:00,90.15,90.2,90.07,90.09,51088.0,81.2516,81.2967,81.1795,81.1975,51088.0
2019-06-24 10:15:00,90.09,90.11,89.92,90.1,30865.0,81.1975,81.2155,81.0443,81.2065,30865.0
2019-06-24 10:20:00,90.08,90.12,89.98,90.0,12874.0,81.1885,81.2246,81.0984,81.1164,12874.0
2019-06-24 10:25:00,90.0,90.03,89.83,89.94,9175.0,81.1164,81.1434,80.9632,81.0623,9175.0
2019-06-24 10:30:00,89.95,90.17,89.92,90.17,59056.0,81.0713,81.2696,81.0443,81.2696,59056.0
2019-06-24 10:35:00,90.15,90.18,90.1,90.11,16842.0,81.2516,81.2786,81.2065,81.2155,16842.0
2019-06-24 10:40:00,90.12,90.18,90.09,90.18,18405.0,81.2246,81.2786,81.1975,81.2786,18405.0
2019-06-24 10:45:00,90.18,90.2,90.06,90.07,24480.0,81.2786,81.2967,81.1705,81.1795,24480.0
2019-06-24 10:50:00,90.07,90.19,89.95,89.95,17070.0,81.1795,81.2876,81.0713,81.0713,17070.0
2019-06-24 10:55:00,89.95,90.04,89.9,90.04,14629.0,81.0713,81.1524,81.0263,81.1524,14629.0
2019-06-24 11:00:00,90.04,90.11,89.98,90.03,17448.0,81.1524,81.2155,81.0984,81.1434,17448.0
2019-06-24 11:05:00,90.02,90.04,89.87,89.9,18479.0,81.1344,81.1524,80.9992,81.0263,18479.0
2019-06-24 11:10:00,89.9,89.93,89.75,89.75,26326.0,81.0263,81.0533,80.8911,80.8911,26326.0
2019-06-24 11:15:00,89.74,89.79,89.61,89.64,15087.0,80.8821,80.9271,80.7649,80.7919,15087.0
2019-06-24 11:20:00,89.62,89.63,89.49,89.55,22476.0,80.7739,80.7829,80.6567,80.7108,22476.0
2019-06-24 11:25:00,89.58,89.63,89.52,89.63,13151.0,80.7379,80.7829,80.6838,80.7829,13151.0
2019-06-24 11:30:00,89.61,89.7,89.59,89.7,12311.0,80.7649,80.846,80.7469,80.846,12311.0
2019-06-24 11:35:00,89.72,89.77,89.65,89.66,20523.0,80.864,80.9091,80.8009,80.81,20523.0
2019-06-24 11:40:00,89.65,89.68,89.58,89.59,14301.0,80.8009,80.828,80.7379,80.7469,14301.0
2019-06-24 11:45:00,89.56,89.56,89.47,89.48,12964.0,80.7198,80.7198,80.6387,80.6477,12964.0
2019-06-24 11:50:00,89.48,89.56,89.41,89.51,26730.0,80.6477,80.7198,80.5846,80.6748,26730.0
2019-06-24 11:55:00,89.51,89.52,89.41,89.43,12265.0,80.6748,80.6838,80.5846,80.6027,12265.0
2019-06-24 12:00:00,89.46,89.48,89.37,89.45,15961.0,80.6297,80.6477,80.5486,80.6207,15961.0
2019-06-24 12:05:00,89.44,89.49,89.4,89.4,9133.0,80.6117,80.6567,80.5756,80.5756,9133.0
2019-06-24 12:10:00,89.41,89.48,89.37,89.43,8968.0,80.5846,80.6477,80.5486,80.6027,8968.0
2019-06-24 12:15:00,89.44,89.55,89.41,89.53,16331.0,80.6117,80.7108,80.5846,80.6928,16331.0
2019-06-24 12:20:00,89.53,89.54,89.43,89.47,9394.0,80.6928,80.7018,80.6027,80.6387,9394.0
2019-06-24 12:25:00,89.45,89.46,89.33,89.34,17508.0,80.6207,80.6297,80.5125,80.5215,17508.0
2019-06-24 12:30:00,89.34,89.36,89.26,89.32,14975.0,80.5215,80.5396,80.4494,80.5035,14975.0
2019-06-24 12:35:00,89.34,89.38,89.32,89.32,12885.0,80.5215,80.5576,80.5035,80.5035,12885.0
2019-06-24 12:40:00,89.33,89.34,89.23,89.23,9934.0,80.5125,80.5215,80.4224,80.4224,9934.0
2019-06-24 12:45:00,89.23,89.31,89.22,89.26,7290.0,80.4224,80.4945,80.4134,80.4494,7290.0
2019-06-24 12:50:00,89.27,89.29,89.23,89.27,12587.0,80.4585,80.4765,80.4224,80.4585,12587.0
2019-06-24 12:55:00,89.26,89.27,89.16,89.18,19443.0,80.4494,80.4585,80.3593,80.3773,19443.0
2019-06-24 13:00:00,89.17,89.18,88.78,88.78,94125.0,80.3683,80.3773,80.0168,80.0168,94125.0
2019-06-24 13:05:00,88.8,88.87,88.69,88.69,25541.0,80.0348,80.0979,79.9357,79.9357,25541.0
2019-06-24 13:10:00,88.71,88.75,88.6,88.66,33327.0,79.9537,79.9898,79.8546,79.9087,33327.0
2019-06-24 13:15:00,88.65,88.71,88.55,88.6,49562.0,79.8997,79.9537,79.8095,79.8546,49562.0
2019-06-24 13:20:00,88.6,88.63,88.49,88.6,28293.0,79.8546,79.8816,79.7554,79.8546,28293.0
2019-06-24 13:25:00,88.6,88.69,88.54,88.54,17612.0,79.8546,79.9357,79.8005,79.8005,17612.0
2019-06-24 13:30:00,88.54,88.54,88.45,88.51,20711.0,79.8005,79.8005,79.7194,79.7735,20711.0
2019-06-24 13:35:00,88.5,88.65,88.5,88.64,23563.0,79.7645,79.8997,79.7645,79.8906,23563.0
2019-06-24 13:40:00,88.66,88.82,88.66,88.78,22343.0,79.9087,80.0529,79.9087,80.0168,22343.0
2019-06-24 13:45:00,88.78,88.78,88.6,88.63,29272.0,80.0168,80.0168,79.8546,79.8816,29272.0
2019-06-24 13:50:00,88.62,88.62,88.32,88.32,24654.0,79.8726,79.8726,79.6022,79.6022,24654.0
2019-06-24 13:55:00,88.33,88.48,88.32,88.46,17487.0,79.6112,79.7464,79.6022,79.7284,17487.0
2019-06-24 14:00:00,88.46,88.47,88.37,88.39,10297.0,79.7284,79.7374,79.6473,79.6653,10297.0
2019-06-24 14:05:00,88.39,88.49,88.36,88.42,13976.0,79.6653,79.7554,79.6383,79.6924,13976.0
2019-06-24 14:10:00,88.43,88.47,88.39,88.47,19334.0,79.7014,79.7374,79.6653,79.7374,19334.0
2019-06-24 14:15:00,88.45,88.49,88.38,88.38,13366.0,79.7194,79.7554,79.6563,79.6563,13366.0
2019-06-24 14:20:00,88.38,88.41,88.35,88.4,8702.0,79.6563,79.6833,79.6293,79.6743,8702.0
2019-06-24 14:25:00,88.39,88.39,88.27,88.27,13066.0,79.6653,79.6653,79.5572,79.5572,13066.0
2019-06-24 14:30:00,88.28,88.28,88.13,88.13,19928.0,79.5662,79.5662,79.431,79.431,19928.0
2019-06-24 14:35:00,88.13,88.16,88.11,88.15,27862.0,79.431,79.458,79.413,79.449,27862.0
2019-06-24 14:40:00,88.16,88.19,88.12,88.16,70451.0,79.458,79.4851,79.422,79.458,70451.0
2019-06-24 14:45:00,88.15,88.16,88.01,88.01,11294.0,79.449,79.458,79.3228,79.3228,11294.0
2019-06-24 14:50:00,88.03,88.12,88.02,88.04,11835.0,79.3408,79.422,79.3318,79.3499,11835.0
2019-06-24 14:55:00,88.03,88.11,87.99,88.1,9567.0,79.3408,79.413,79.3048,79.4039,9567.0
2019-06-24 15:00:00,88.11,88.23,88.1,88.23,14506.0,79.413,79.5211,79.4039,79.5211,14506.0
2019-06-24 15:05:00,88.25,88.35,88.24,88.27,18182.0,79.5391,79.6293,79.5301,79.5572,18182.0
2019-06-24 15:10:00,88.27,88.45,88.25,88.42,20482.0,79.5572,79.7194,79.5391,79.6924,20482.0
2019-06-24 15:15:00,88.42,88.47,88.37,88.43,10957.0,79.6924,79.7374,79.6473,79.7014,10957.0
2019-06-24 15:20:00,88.43,88.52,88.41,88.5,26582.0,79.7014,79.7825,79.6833,79.7645,26582.0
2019-06-24 15:25:00,88.5,88.57,88.46,88.53,29734.0,79.7645,79.8275,79.7284,79.7915,29734.0
2019-06-24 15:30:00,88.54,88.58,88.49,88.53,15883.0,79.8005,79.8366,79.7554,79.7915,15883.0
2019-06-24 15:35:00,88.53,88.65,88.5,88.6,32586.0,79.7915,79.8997,79.7645,79.8546,32586.0
2019-06-24 15:40:00,88.6,88.7,88.6,88.68,50968.0,79.8546,79.9447,79.8546,79.9267,50968.0
2019-06-24 15:45:00,88.67,88.69,88.49,88.49,67353.0,79.9177,79.9357,79.7554,79.7554,67353.0
2019-06-24 15:50:00,88.49,88.63,88.44,88.59,76508.0,79.7554,79.8816,79.7104,79.8456,76508.0
2019-06-24 15:55:00,88.6,88.76,88.55,88.73,285594.0,79.8546,79.9988,79.8095,79.9718,285594.0
2019-06-25 09:30:00,88.57,88.89,88.51,88.57,16892.0,79.8275,80.116,79.7735,79.8275,16892.0
2019-06-25 09:35:00,88.62,88.64,88.14,88.14,25480.0,79.8726,79.8906,79.44,79.44,25480.0
2019-06-25 09:40:00,88.13,88.49,88.07,88.49,20255.0,79.431,79.7554,79.3769,79.7554,20255.0
2019-06-25 09:45:00,88.51,88.52,88.1,88.21,14410.0,79.7735,79.7825,79.4039,79.5031,14410.0
2019-06-25 09:50:00,88.21,88.67,88.16,88.56,13139.0,79.5031,79.9177,79.458,79.8185,13139.0
2019-06-25 09:55:00,88.6,88.8,88.54,88.8,14638.0,79.8546,80.0348,79.8005,80.0348,14638.0
2019-06-25 10:00:00,88.73,88.84,88.7,88.75,22042.0,79.9718,80.0709,79.9447,79.9898,22042.0
2019-06-25 10:05:00,88.76,88.88,88.72,88.87,15650.0,79.9988,80.1069,79.9627,80.0979,15650.0
2019-06-25 10:10:00,88.87,88.87,88.7,88.83,11912.0,80.0979,80.0979,79.9447,80.0619,11912.0
2019-06-25 10:15:00,88.82,88.85,88.65,88.68,10832.0,80.0529,80.0799,79.8997,79.9267,10832.0
2019-06-25 10:20:00,88.68,88.69,88.51,88.62,11171.0,79.9267,79.9357,79.7735,79.8726,11171.0
2019-06-25 10:25:00,88.66,88.97,88.64,88.93,16247.0,79.9087,80.1881,79.8906,80.152,16247.0
2019-06-25 10:30:00,88.96,89.1,88.96,89.04,11590.0,80.1791,80.3052,80.1791,80.2512,11590.0
2019-06-25 10:35:00,89.05,89.16,89.0,89.1,10985.0,80.2602,80.3593,80.2151,80.3052,10985.0
2019-06-25 10:40:00,89.14,89.25,89.13,89.19,12337.0,80.3413,80.4404,80.3323,80.3863,12337.0
2019-06-25 10:45:00,89.2,89.27,89.13,89.16,17128.0,80.3954,80.4585,80.3323,80.3593,17128.0
2019-06-25 10:50:00,89.16,89.28,89.1,89.22,12401.0,80.3593,80.4675,80.3052,80.4134,12401.0
2019-06-25 10:55:00,89.23,89.24,89.05,89.12,8670.0,80.4224,80.4314,80.2602,80.3233,8670.0
2019-06-25 11:00:00,89.13,89.18,89.02,89.14,15876.0,80.3323,80.3773,80.2331,80.3413,15876.0
2019-06-25 11:05:00,89.13,89.21,89.1,89.15,32194.0,80.3323,80.4044,80.3052,80.3503,32194.0
2019-06-25 11:10:00,89.14,89.19,89.08,89.12,22644.0,80.3413,80.3863,80.2872,80.3233,22644.0
2019-06-25 11:15:00,89.13,89.44,89.1,89.43,23214.0,80.3323,80.6117,80.3052,80.6027,23214.0
2019-06-25 11:20:00,89.44,89.66,89.42,89.58,18390.0,80.6117,80.81,80.5936,80.7379,18390.0
2019-06-25 11:25:00,89.59,89.72,89.59,89.61,21645.0,80.7469,80.864,80.7469,80.7649,21645.0
2019-06-25 11:30:00,89.62,89.62,89.49,89.5,28832.0,80.7739,80.7739,80.6567,80.6658,28832.0
2019-06-25 11:35:00,89.47,89.48,89.4,89.48,6670.0,80.6387,80.6477,80.5756,80.6477,6670.0
2019-06-25 11:40:00,89.49,89.5,89.44,89.47,3629.0,80.6567,80.6658,80.6117,80.6387,3629.0
2019-06-25 11:45:00,89.46,89.5,89.45,89.48,8257.0,80.6297,80.6658,80.6207,80.6477,8257.0
2019-06-25 11:50:00,89.46,89.52,89.42,89.49,6226.0,80.6297,80.6838,80.5936,80.6567,6226.0
2019-06-25 11:55:00,89.49,89.52,89.37,89.39,3499.0,80.6567,80.6838,80.5486,80.5666,3499.0
2019-06-25 12:00:00,89.37,89.37,89.3,89.34,5398.0,80.5486,80.5486,80.4855,80.5215,5398.0
2019-06-25 12:05:00,89.35,89.47,89.35,89.43,5288.0,80.5306,80.6387,80.5306,80.6027,5288.0
2019-06-25 12:10:00,89.45,89.52,89.45,89.51,4399.0,80.6207,80.6838,80.6207,80.6748,4399.0
2019-06-25 12:15:00,89.49,89.53,89.45,89.5,8395.0,80.6567,80.6928,80.6207,80.6658,8395.0
2019-06-25 12:20:00,89.51,89.51,89.44,89.5,5380.0,80.6748,80.6748,80.6117,80.6658,5380.0
2019-06-25 12:25:00,89.51,89.56,89.48,89.53,10998.0,80.6748,80.7198,80.6477,80.6928,10998.0
2019-06-25 12:30:00,89.52,89.54,89.46,89.46,7068.0,80.6838,80.7018,80.6297,80.6297,7068.0
2019-06-25 12:35:00,89.45,89.54,89.41,89.43,10525.0,80.6207,80.7018,80.5846,80.6027,10525.0
2019-06-25 12:40:00,89.42,89.57,89.42,89.56,8841.0,80.5936,80.7288,80.5936,80.7198,8841.0
2019-06-25 12:45:00,89.57,89.57,89.43,89.49,8175.0,80.7288,80.7288,80.6027,80.6567,8175.0
2019-06-25 12:50:00,89.5,89.52,89.41,89.43,10992.0,80.6658,80.6838,80.5846,80.6027,10992.0
2019-06-25 12:55:00,89.43,89.45,89.24,89.26,9985.0,80.6027,80.6207,80.4314,80.4494,9985.0
2019-06-25 13:00:00,89.27,89.33,89.15,89.31,10513.0,80.4585,80.5125,80.3503,80.4945,10513.0
2019-06-25 13:05:00,89.3,89.34,89.23,89.3,10719.0,80.4855,80.5215,80.4224,80.4855,10719.0
2019-06-25 13:10:00,89.32,89.38,89.22,89.29,9879.0,80.5035,80.5576,80.4134,80.4765,9879.0
2019-06-25 13:15:00,89.29,89.33,89.24,89.27,6480.0,80.4765,80.5125,80.4314,80.4585,6480.0
2019-06-25 13:20:00,89.32,89.42,89.29,89.39,7945.0,80.5035,80.5936,80.4765,80.5666,7945.0
2019-06-25 13:25:00,89.39,89.47,89.37,89.44,5631.0,80.5666,80.6387,80.5486,80.6117,5631.0
2019-06-25 13:30:00,89.43,89.48,89.39,89.43,7742.0,80.6027,80.6477,80.5666,80.6027,7742.0
2019-06-25 13:35:00,89.44,89.48,89.35,89.37,6722.0,80.6117,80.6477,80.5306,80.5486,6722.0
2019-06-25 13:40:00,89.37,89.38,89.33,89.37,8370.0,80.5486,80.5576,80.5125,80.5486,8370.0
2019-06-25 13:45:00,89.39,89.42,89.37,89.38,7470.0,80.5666,80.5936,80.5486,80.5576,7470.0
2019-06-25 13:50:00,89.37,89.44,89.31,89.32,10149.0,80.5486,80.6117,80.4945,80.5035,10149.0
2019-06-25 13:55:00,89.32,89.35,89.25,89.26,11877.0,80.5035,80.5306,80.4404,80.4494,11877.0
2019-06-25 14:00:00,89.24,89.34,89.24,89.34,7519.0,80.4314,80.5215,80.4314,80.5215,7519.0
2019-06-25 14:05:00,89.31,89.34,89.26,89.33,18849.0,80.4945,80.5215,80.4494,80.5125,18849.0
2019-06-25 14:10:00,89.33,89.36,89.28,89.36,7435.0,80.5125,80.5396,80.4675,80.5396,7435.0
2019-06-25 14:15:00,89.36,89.45,89.35,89.36,9234.0,80.5396,80.6207,80.5306,80.5396,9234.0
2019-06-25 14:20:00,89.34,89.34,89.16,89.17,6942.0,80.5215,80.5215,80.3593,80.3683,6942.0
2019-06-25 14:25:00,89.17,89.18,89.03,89.1,12187.0,80.3683,80.3773,80.2421,80.3052,12187.0
2019-06-25 14:30:00,89.14,89.14,89.03,89.1,7989.0,80.3413,80.3413,80.2421,80.3052,7989.0
2019-06-25 14:35:00,89.1,89.13,89.02,89.12,6833.0,80.3052,80.3323,80.2331,80.3233,6833.0
2019-06-25 14:40:00,89.1,89.18,89.09,89.09,11937.0,80.3052,80.3773,80.2962,80.2962,11937.0
2019-06-25 14:45:00,89.09,89.24,89.09,89.24,8841.0,80.2962,80.4314,80.2962,80.4314,8841.0
2019-06-25 14:50:00,89.24,89.3,89.22,89.29,15944.0,80.4314,80.4855,80.4134,80.4765,15944.0
2019-06-25 14:55:00,89.31,89.44,89.31,89.4,17680.0,80.4945,80.6117,80.4945,80.5756,17680.0
2019-06-25 15:00:00,89.4,89.43,89.38,89.4,10540.0,80.5756,80.6027,80.5576,80.5756,10540.0
2019-06-25 15:05:00,89.39,89.59,89.38,89.51,22442.0,80.5666,80.7469,80.5576,80.6748,22442.0
2019-06-25 15:10:00,89.51,89.52,89.36,89.39,34642.0,80.6748,80.6838,80.5396,80.5666,34642.0
2019-06-25 15:15:00,89.39,89.4,89.23,89.24,53015.0,80.5666,80.5756,80.4224,80.4314,53015.0
2019-06-25 15:20:00,89.23,89.34,89.23,89.3,17637.0,80.4224,80.5215,80.4224,80.4855,17637.0
2019-06-25 15:25:00,89.29,89.35,89.26,89.26,25539.0,80.4765,80.5306,80.4494,80.4494,25539.0
2019-06-25 15:30:00,89.25,89.3,89.1,89.1,25739.0,80.4404,80.4855,80.3052,80.3052,25739.0
2019-06-25 15:35:00,89.11,89.22,89.11,89.17,18034.0,80.3142,80.4134,80.3142,80.3683,18034.0
2019-06-25 15:40:00,89.18,89.2,89.02,89.03,24349.0,80.3773,80.3954,80.2331,80.2421,24349.0
2019-06-25 15:45:00,89.02,89.19,88.92,88.93,33627.0,80.2331,80.3863,80.143,80.152,33627.0
2019-06-25 15:50:00,88.93,88.97,88.8,88.83,56611.0,80.152,80.1881,80.0348,80.0619,56611.0
2019-06-25 15:55:00,88.83,88.9,88.79,88.8,127353.0,80.0619,80.125,80.0258,80.0348,127353.0
2019-06-26 09:30:00,89.0,89.32,88.74,88.8,15293.0,80.2151,80.5035,79.9808,80.0348,15293.0
2019-06-26 09:35:00,88.99,89.15,88.91,89.04,11048.0,80.2061,80.3503,80.134,80.2512,11048.0
2019-06-26 09:40:00,88.99,89.06,88.9,88.94,12443.0,80.2061,80.2692,80.125,80.161,12443.0
2019-06-26 09:45:00,88.9,88.91,88.71,88.75,6100.0,80.125,80.134,79.9537,79.9898,6100.0
2019-06-26 09:50:00,88.72,88.82,88.65,88.75,12238.0,79.9627,80.0529,79.8997,79.9898,12238.0
2019-06-26 09:55:00,88.76,88.86,88.72,88.83,11390.0,79.9988,80.0889,79.9627,80.0619,11390.0
2019-06-26 10:00:00,88.87,89.25,88.83,89.22,25077.0,80.0979,80.4404,80.0619,80.4134,25077.0
2019-06-26 10:05:00,89.21,89.34,89.17,89.21,6711.0,80.4044,80.5215,80.3683,80.4044,6711.0
2019-06-26 10:10:00,89.21,89.24,89.11,89.18,6651.0,80.4044,80.4314,80.3142,80.3773,6651.0
2019-06-26 10:15:00,89.16,89.22,89.06,89.21,12596.0,80.3593,80.4134,80.2692,80.4044,12596.0
2019-06-26 10:20:00,89.18,89.29,89.17,89.17,3455.0,80.3773,80.4765,80.3683,80.3683,3455.0
2019-06-26 10:25:00,89.17,89.36,89.16,89.36,3666.0,80.3683,80.5396,80.3593,80.5396,3666.0
2019-06-26 10:30:00,89.38,89.53,89.38,89.43,12957.0,80.5576,80.6928,80.5576,80.6027,12957.0
2019-06-26 10:35:00,89.4,89.46,89.36,89.4,11454.0,80.5756,80.6297,80.5396,80.5756,11454.0
2019-06-26 10:40:00,89.4,89.52,89.38,89.44,6884.0,80.5756,80.6838,80.5576,80.6117,6884.0
2019-06-26 10:45:00,89.44,89.48,89.36,89.45,6112.0,80.6117,80.6477,80.5396,80.6207,6112.0
2019-06-26 10:50:00,89.46,89.48,89.31,89.46,22093.0,80.6297,80.6477,80.4945,80.6297,22093.0
2019-06-26 10:55:00,89.46,89.54,89.45,89.51,32510.0,80.6297,80.7018,80.6207,80.6748,32510.0
2019-06-26 11:00:00,89.53,89.71,89.52,89.68,15596.0,80.6928,80.855,80.6838,80.828,15596.0
2019-06-26 11:05:00,89.67,89.7,89.59,89.6,7127.0,80.819,80.846,80.7469,80.7559,7127.0
2019-06-26 11:10:00,89.58,89.58,89.28,89.29,5491.0,80.7379,80.7379,80.4675,80.4765,5491.0
2019-06-26 11:15:00,89.28,89.35,89.26,89.35,12171.0,80.4675,80.5306,80.4494,80.5306,12171.0
2019-06-26 11:20:00,89.34,89.36,89.26,89.3,7590.0,80.5215,80.5396,80.4494,80.4855,7590.0
2019-06-26 11:25:00,89.29,89.34,89.23,89.27,5362.0,80.4765,80.5215,80.4224,80.4585,5362.0
2019-06-26 11:30:00,89.28,89.33,89.24,89.26,4849.0,80.4675,80.5125,80.4314,80.4494,4849.0
2019-06-26 11:35:00,89.25,89.35,89.23,89.32,29171.0,80.4404,80.5306,80.4224,80.5035,29171.0
2019-06-26 11:40:00,89.3,89.3,89.18,89.21,3966.0,80.4855,80.4855,80.3773,80.4044,3966.0
2019-06-26 11:45:00,89.22,89.3,89.22,89.25,6961.0,80.4134,80.4855,80.4134,80.4404,6961.0
2019-06-26 11:50:00,89.24,89.25,89.17,89.23,12675.0,80.4314,80.4404,80.3683,80.4224,12675.0
2019-06-26 11:55:00,89.22,89.35,89.22,89.35,5465.0,80.4134,80.5306,80.4134,80.5306,5465.0
2019-06-26 12:00:00,89.36,89.38,89.29,89.29,26204.0,80.5396,80.5576,80.4765,80.4765,26204.0
2019-06-26 12:05:00,89.29,89.48,89.22,89.47,24918.0,80.4765,80.6477,80.4134,80.6387,24918.0
2019-06-26 12:10:00,89.48,89.53,89.44,89.45,10163.0,80.6477,80.6928,80.6117,80.6207,10163.0
2019-06-26 12:15:00,89.43,89.58,89.41,89.58,6262.0,80.6027,80.7379,80.5846,80.7379,6262.0
2019-06-26 12:20:00,89.57,89.57,89.39,89.42,10638.0,80.7288,80.7288,80.5666,80.5936,10638.0
2019-06-26 12:25:00,89.43,89.49,89.41,89.44,6147.0,80.6027,80.6567,80.5846,80.6117,6147.0
2019-06-26 12:30:00,89.45,89.5,89.36,89.37,6448.0,80.6207,80.6658,80.5396,80.5486,6448.0
2019-06-26 12:35:00,89.37,89.38,89.23,89.23,14722.0,80.5486,80.5576,80.4224,80.4224,14722.0
2019-06-26 12:40:00,89.25,89.3,89.2,89.29,17590.0,80.4404,80.4855,80.3954,80.4765,17590.0
2019-06-26 12:45:00,89.3,89.31,89.17,89.18,7147.0,80.4855,80.4945,80.3683,80.3773,7147.0
2019-06-26 12:50:00,89.19,89.21,89.13,89.18,6293.0,80.3863,80.4044,80.3323,80.3773,6293.0
2019-06-26 12:55:00,89.18,89.18,89.14,89.16,2011.0,80.3773,80.3773,80.3413,80.3593,2011.0
2019-06-26 13:00:00,89.12,89.12,89.04,89.05,7559.0,80.3233,80.3233,80.2512,80.2602,7559.0
2019-06-26 13:05:00,89.04,89.04,88.9,88.93,17894.0,80.2512,80.2512,80.125,80.152,17894.0
2019-06-26 13:10:00,88.93,88.95,88.87,88.92,15761.0,80.152,80.17,80.0979,80.143,15761.0
2019-06-26 13:15:00,88.92,89.05,88.91,88.96,6479.0,80.143,80.2602,80.134,80.1791,6479.0
2019-06-26 13:20:00,88.98,89.02,88.94,88.94,3542.0,80.1971,80.2331,80.161,80.161,3542.0
2019-06-26 13:25:00,88.93,88.97,88.9,88.9,3403.0,80.152,80.1881,80.125,80.125,3403.0
2019-06-26 13:30:00,88.89,88.92,88.81,88.88,3919.0,80.116,80.143,80.0439,80.1069,3919.0
2019-06-26 13:35:00,88.89,88.96,88.86,88.95,10188.0,80.116,80.1791,80.0889,80.17,10188.0
2019-06-26 13:40:00,88.94,89.03,88.9,89.03,3108.0,80.161,80.2421,80.125,80.2421,3108.0
2019-06-26 13:45:00,89.03,89.06,89.01,89.06,7003.0,80.2421,80.2692,80.2241,80.2692,7003.0
2019-06-26 13:50:00,89.08,89.09,89.03,89.03,15367.0,80.2872,80.2962,80.2421,80.2421,15367.0
2019-06-26 13:55:00,89.06,89.15,89.06,89.11,4001.0,80.2692,80.3503,80.2692,80.3142,4001.0
2019-06-26 14:00:00,89.12,89.16,89.1,89.13,4506.0,80.3233,80.3593,80.3052,80.3323,4506.0
2019-06-26 14:05:00,89.13,89.18,89.11,89.18,8888.0,80.3323,80.3773,80.3142,80.3773,8888.0
2019-06-26 14:10:00,89.19,89.31,89.19,89.31,7277.0,80.3863,80.4945,80.3863,80.4945,7277.0
2019-06-26 14:15:00,89.31,89.36,89.28,89.32,5590.0,80.4945,80.5396,80.4675,80.5035,5590.0
2019-06-26 14:20:00,89.32,89.36,89.29,89.32,7410.0,80.5035,80.5396,80.4765,80.5035,7410.0
2019-06-26 14:25:00,89.32,89.37,89.26,89.32,4755.0,80.5035,80.5486,80.4494,80.5035,4755.0
2019-06-26 14:30:00,89.3,89.33,89.26,89.31,5622.0,80.4855,80.5125,80.4494,80.4945,5622.0
2019-06-26 14:35:00,89.34,89.34,89.27,89.32,7761.0,80.5215,80.5215,80.4585,80.5035,7761.0
2019-06-26 14:40:00,89.31,89.39,89.29,89.38,6066.0,80.4945,80.5666,80.4765,80.5576,6066.0
2019-06-26 14:45:00,89.39,89.4,89.34,89.36,10063.0,80.5666,80.5756,80.5215,80.5396,10063.0
2019-06-26 14:50:00,89.37,89.39,89.33,89.38,4015.0,80.5486,80.5666,80.5125,80.5576,4015.0
2019-06-26 14:55:00,89.39,89.54,89.39,89.54,6733.0,80.5666,80.7018,80.5666,80.7018,6733.0
2019-06-26 15:00:00,89.56,89.61,89.54,89.55,18151.0,80.7198,80.7649,80.7018,80.7108,18151.0
2019-06-26 15:05:00,89.54,89.6,89.52,89.55,5744.0,80.7018,80.7559,80.6838,80.7108,5744.0
2019-06-26 15:10:00,89.55,89.58,89.49,89.56,8481.0,80.7108,80.7379,80.6567,80.7198,8481.0
2019-06-26 15:15:00,89.55,89.56,89.45,89.47,7445.0,80.7108,80.7198,80.6207,80.6387,7445.0
2019-06-26 15:20:00,89.48,89.54,89.46,89.47,6985.0,80.6477,80.7018,80.6297,80.6387,6985.0
2019-06-26 15:25:00,89.47,89.5,89.41,89.41,5883.0,80.6387,80.6658,80.5846,80.5846,5883.0
2019-06-26 15:30:00,89.4,89.54,89.4,89.5,11769.0,80.5756,80.7018,80.5756,80.6658,11769.0
2019-06-26 15:35:00,89.49,89.52,89.44,89.5,14457.0,80.6567,80.6838,80.6117,80.6658,14457.0
2019-06-26 15:40:00,89.5,89.56,89.5,89.54,16048.0,80.6658,80.7198,80.6658,80.7018,16048.0
2019-06-26 15:45:00,89.54,89.62,89.46,89.61,22602.0,80.7018,80.7739,80.6297,80.7649,22602.0
2019-06-26 15:50:00,89.61,89.61,89.41,89.44,35341.0,80.7649,80.7649,80.5846,80.6117,35341.0
2019-06-26 15:55:00,89.44,89.47,89.36,89.4,100371.0,80.6117,80.6387,80.5396,80.5756,100371.0
2019-06-27 09:30:00,89.59,89.82,89.56,89.7,14707.0,80.7469,80.9542,80.7198,80.846,14707.0
2019-06-27 09:35:00,89.59,89.88,89.54,89.84,3342.0,80.7469,81.0082,80.7018,80.9722,3342.0
2019-06-27 09:40:00,89.81,89.95,89.81,89.93,2846.0,80.9452,81.0713,80.9452,81.0533,2846.0
2019-06-27 09:45:00,89.98,90.02,89.95,90.0,7395.0,81.0984,81.1344,81.0713,81.1164,7395.0
2019-06-27 09:50:00,90.0,90.14,90.0,90.1,4313.0,81.1164,81.2426,81.1164,81.2065,4313.0
2019-06-27 09:55:00,90.11,90.32,90.07,90.32,6211.0,81.2155,81.4048,81.1795,81.4048,6211.0
2019-06-27 10:00:00,90.34,90.39,90.07,90.13,9248.0,81.4228,81.4679,81.1795,81.2336,9248.0
2019-06-27 10:05:00,90.09,90.1,89.99,90.05,4497.0,81.1975,81.2065,81.1074,81.1615,4497.0
2019-06-27 10:10:00,90.04,90.08,89.94,89.97,6622.0,81.1524,81.1885,81.0623,81.0894,6622.0
2019-06-27 10:15:00,89.94,90.01,89.91,89.97,10916.0,81.0623,81.1254,81.0353,81.0894,10916.0
2019-06-27 10:20:00,89.98,90.02,89.93,89.94,3192.0,81.0984,81.1344,81.0533,81.0623,3192.0
2019-06-27 10:25:00,89.91,90.01,89.89,89.92,10341.0,81.0353,81.1254,81.0173,81.0443,10341.0
2019-06-27 10:30:00,89.95,89.95,89.71,89.72,20129.0,81.0713,81.0713,80.855,80.864,20129.0
2019-06-27 10:35:00,89.61,89.64,89.51,89.52,11547.0,80.7649,80.7919,80.6748,80.6838,11547.0
2019-06-27 10:40:00,89.53,89.58,89.47,89.56,12000.0,80.6928,80.7379,80.6387,80.7198,12000.0
2019-06-27 10:45:00,89.58,89.74,89.55,89.55,36572.0,80.7379,80.8821,80.7108,80.7108,36572.0
2019-06-27 10:50:00,89.56,89.64,89.53,89.61,9429.0,80.7198,80.7919,80.6928,80.7649,9429.0
2019-06-27 10:55:00,89.61,89.64,89.55,89.59,7309.0,80.7649,80.7919,80.7108,80.7469,7309.0
2019-06-27 11:00:00,89.59,89.59,89.4,89.43,15176.0,80.7469,80.7469,80.5756,80.6027,15176.0
2019-06-27 11:05:00,89.44,89.49,89.36,89.42,14514.0,80.6117,80.6567,80.5396,80.5936,14514.0
2019-06-27 11:10:00,89.36,89.36,89.24,89.26,10597.0,80.5396,80.5396,80.4314,80.4494,10597.0
2019-06-27 11:15:00,89.25,89.32,88.99,89.11,16196.0,80.4404,80.5035,80.2061,80.3142,16196.0
2019-06-27 11:20:00,89.14,89.14,89.03,89.09,3340.0,80.3413,80.3413,80.2421,80.2962,3340.0
2019-06-27 11:25:00,89.12,89.27,89.12,89.23,18943.0,80.3233,80.4585,80.3233,80.4224,18943.0
2019-06-27 11:30:00,89.23,89.25,89.13,89.16,8275.0,80.4224,80.4404,80.3323,80.3593,8275.0
2019-06-27 11:35:00,89.16,89.27,89.11,89.22,17671.0,80.3593,80.4585,80.3142,80.4134,17671.0
2019-06-27 11:40:00,89.2,89.35,89.2,89.35,10730.0,80.3954,80.5306,80.3954,80.5306,10730.0
2019-06-27 11:45:00,89.37,89.38,89.28,89.34,8385.0,80.5486,80.5576,80.4675,80.5215,8385.0
2019-06-27 11:50:00,89.4,89.42,89.34,89.35,6530.0,80.5756,80.5936,80.5215,80.5306,6530.0
2019-06-27 11:55:00,89.35,89.39,89.32,89.37,10142.0,80.5306,80.5666,80.5035,80.5486,10142.0
2019-06-27 12:00:00,89.36,89.39,89.33,89.34,9093.0,80.5396,80.5666,80.5125,80.5215,9093.0
2019-06-27 12:05:00,89.34,89.48,89.34,89.47,11057.0,80.5215,80.6477,80.5215,80.6387,11057.0
2019-06-27 12:10:00,89.47,89.62,89.44,89.56,8305.0,80.6387,80.7739,80.6117,80.7198,8305.0
2019-06-27 12:15:00,89.55,89.62,89.52,89.56,12420.0,80.7108,80.7739,80.6838,80.7198,12420.0
2019-06-27 12:20:00,89.56,89.61,89.54,89.61,6093.0,80.7198,80.7649,80.7018,80.7649,6093.0
2019-06-27 12:25:00,89.6,89.66,89.6,89.65,6927.0,80.7559,80.81,80.7559,80.8009,6927.0
2019-06-27 12:30:00,89.64,89.66,89.6,89.66,5999.0,80.7919,80.81,80.7559,80.81,5999.0
2019-06-27 12:35:00,89.68,89.73,89.66,89.73,5759.0,80.828,80.873,80.81,80.873,5759.0
2019-06-27 12:40:00,89.71,89.71,89.64,89.65,5470.0,80.855,80.855,80.7919,80.8009,5470.0
2019-06-27 12:45:00,89.66,89.74,89.66,89.7,6543.0,80.81,80.8821,80.81,80.846,6543.0
2019-06-27 12:50:00,89.69,89.7,89.65,89.66,3727.0,80.837,80.846,80.8009,80.81,3727.0
2019-06-27 12:55:00,89.68,89.73,89.66,89.72,4279.0,80.828,80.873,80.81,80.864,4279.0
2019-06-27 13:00:00,89.71,89.79,89.69,89.79,2168.0,80.855,80.9271,80.837,80.9271,2168.0
2019-06-27 13:05:00,89.77,89.8,89.73,89.74,6303.0,80.9091,80.9361,80.873,80.8821,6303.0
2019-06-27 13:10:00,89.74,89.75,89.72,89.74,19295.0,80.8821,80.8911,80.864,80.8821,19295.0
2019-06-27 13:15:00,89.74,89.8,89.73,89.78,7648.0,80.8821,80.9361,80.873,80.9181,7648.0
2019-06-27 13:20:00,89.78,89.82,89.75,89.75,10005.0,80.9181,80.9542,80.8911,80.8911,10005.0
2019-06-27 13:25:00,89.76,89.84,89.75,89.81,5651.0,80.9001,80.9722,80.8911,80.9452,5651.0
2019-06-27 13:30:00,89.82,89.86,89.78,89.86,5002.0,80.9542,80.9902,80.9181,80.9902,5002.0
2019-06-27 13:35:00,89.87,89.88,89.7,89.71,38985.0,80.9992,81.0082,80.846,80.855,38985.0
2019-06-27 13:40:00,89.69,89.7,89.53,89.61,10735.0,80.837,80.846,80.6928,80.7649,10735.0
2019-06-27 13:45:00,89.62,89.66,89.58,89.64,3702.0,80.7739,80.81,80.7379,80.7919,3702.0
2019-06-27 13:50:00,89.64,89.67,89.57,89.58,4348.0,80.7919,80.819,80.7288,80.7379,4348.0
2019-06-27 13:55:00,89.58,89.58,89.52,89.53,5018.0,80.7379,80.7379,80.6838,80.6928,5018.0
2019-06-27 14:00:00,89.53,89.53,89.48,89.51,8928.0,80.6928,80.6928,80.6477,80.6748,8928.0
2019-06-27 14:05:00,89.52,89.6,89.51,89.54,4998.0,80.6838,80.7559,80.6748,80.7018,4998.0
2019-06-27 14:10:00,89.53,89.58,89.5,89.51,6302.0,80.6928,80.7379,80.6658,80.6748,6302.0
2019-06-27 14:15:00,89.53,89.6,89.5,89.59,7545.0,80.6928,80.7559,80.6658,80.7469,7545.0
2019-06-27 14:20:00,89.6,89.6,89.53,89.56,8940.0,80.7559,80.7559,80.6928,80.7198,8940.0
2019-06-27 14:25:00,89.56,89.58,89.53,89.56,4455.0,80.7198,80.7379,80.6928,80.7198,4455.0
2019-06-27 14:30:00,89.59,89.59,89.52,89.52,10874.0,80.7469,80.7469,80.6838,80.6838,10874.0
2019-06-27 14:35:00,89.52,89.52,89.28,89.28,25415.0,80.6838,80.6838,80.4675,80.4675,25415.0
2019-06-27 14:40:00,89.28,89.3,89.22,89.25,8602.0,80.4675,80.4855,80.4134,80.4404,8602.0
2019-06-27 14:45:00,89.26,89.31,89.25,89.29,5756.0,80.4494,80.4945,80.4404,80.4765,5756.0
2019-06-27 14:50:00,89.3,89.31,89.22,89.24,10212.0,80.4855,80.4945,80.4134,80.4314,10212.0
2019-06-27 14:55:00,89.23,89.26,89.14,89.15,13486.0,80.4224,80.4494,80.3413,80.3503,13486.0
2019-06-27 15:00:00,89.15,89.23,89.14,89.23,11122.0,80.3503,80.4224,80.3413,80.4224,11122.0
2019-06-27 15:05:00,89.23,89.35,89.2,89.31,15826.0,80.4224,80.5306,80.3954,80.4945,15826.0
2019-06-27 15:10:00,89.32,89.44,89.32,89.44,7804.0,80.5035,80.6117,80.5035,80.6117,7804.0
2019-06-27 15:15:00,89.44,89.44,89.32,89.35,6777.0,80.6117,80.6117,80.5035,80.5306,6777.0
2019-06-27 15:20:00,89.35,89.39,89.3,89.31,10289.0,80.5306,80.5666,80.4855,80.4945,10289.0
2019-06-27 15:25:00,89.31,89.37,89.3,89.36,10792.0,80.4945,80.5486,80.4855,80.5396,10792.0
2019-06-27 15:30:00,89.36,89.36,89.27,89.36,15936.0,80.5396,80.5396,80.4585,80.5396,15936.0
2019-06-27 15:35:00,89.35,89.5,89.32,89.47,19336.0,80.5306,80.6658,80.5035,80.6387,19336.0
2019-06-27 15:40:00,89.46,89.52,89.45,89.48,23058.0,80.6297,80.6838,80.6207,80.6477,23058.0
2019-06-27 15:45:00,89.48,89.52,89.42,89.42,41645.0,80.6477,80.6838,80.5936,80.5936,41645.0
2019-06-27 15:50:00,89.41,89.5,89.35,89.5,53196.0,80.5846,80.6658,80.5306,80.6658,53196.0
2019-06-27 15:55:00,89.5,89.51,89.29,89.32,110724.0,80.6658,80.6748,80.4765,80.5035,110724.0
2019-06-28 09:30:00,90.21,90.21,89.34,89.68,102658.0,81.3057,81.3057,80.5215,80.828,102658.0
2019-06-28 09:35:00,89.67,90.31,89.62,90.3,66253.0,80.819,81.3958,80.7739,81.3868,66253.0
2019-06-28 09:40:00,90.3,90.45,90.22,90.27,28367.0,81.3868,81.522,81.3147,81.3597,28367.0
2019-06-28 09:45:00,90.22,90.28,90.06,90.22,13107.0,81.3147,81.3688,81.1705,81.3147,13107.0
2019-06-28 09:50:00,90.22,90.23,90.04,90.23,17048.0,81.3147,81.3237,81.1524,81.3237,17048.0
2019-06-28 09:55:00,90.22,90.54,90.2,90.48,17980.0,81.3147,81.6031,81.2967,81.549,17980.0
2019-06-28 10:00:00,90.43,90.58,90.37,90.37,15292.0,81.504,81.6391,81.4499,81.4499,15292.0
2019-06-28 10:05:00,90.39,90.52,90.25,90.26,18276.0,81.4679,81.5851,81.3417,81.3507,18276.0
2019-06-28 10:10:00,90.28,90.32,90.23,90.26,15544.0,81.3688,81.4048,81.3237,81.3507,15544.0
2019-06-28 10:15:00,90.23,90.32,90.21,90.21,10607.0,81.3237,81.4048,81.3057,81.3057,10607.0
2019-06-28 10:20:00,90.21,90.25,90.13,90.2,34474.0,81.3057,81.3417,81.2336,81.2967,34474.0
2019-06-28 10:25:00,90.19,90.21,90.02,90.07,26041.0,81.2876,81.3057,81.1344,81.1795,26041.0
2019-06-28 10:30:00,90.05,90.06,89.77,89.78,19533.0,81.1615,81.1705,80.9091,80.9181,19533.0
2019-06-28 10:35:00,89.79,89.9,89.79,89.81,7174.0,80.9271,81.0263,80.9271,80.9452,7174.0
2019-06-28 10:40:00,89.8,89.92,89.77,89.77,24289.0,80.9361,81.0443,80.9091,80.9091,24289.0
2019-06-28 10:45:00,89.77,89.88,89.64,89.88,50313.0,80.9091,81.0082,80.7919,81.0082,50313.0
2019-06-28 10:50:00,89.87,90.08,89.85,89.99,30672.0,80.9992,81.1885,80.9812,81.1074,30672.0
2019-06-28 10:55:00,89.99,90.14,89.98,90.06,18289.0,81.1074,81.2426,81.0984,81.1705,18289.0
2019-06-28 11:00:00,90.07,90.24,90.05,90.12,7614.0,81.1795,81.3327,81.1615,81.2246,7614.0
2019-06-28 11:05:00,90.12,90.21,90.11,90.2,8791.0,81.2246,81.3057,81.2155,81.2967,8791.0
2019-06-28 11:10:00,90.19,90.22,90.04,90.04,19300.0,81.2876,81.3147,81.1524,81.1524,19300.0
2019-06-28 11:15:00,90.06,90.1,89.99,90.01,12539.0,81.1705,81.2065,81.1074,81.1254,12539.0
2019-06-28 11:20:00,89.99,90.0,89.9,89.9,7088.0,81.1074,81.1164,81.0263,81.0263,7088.0
2019-06-28 11:25:00,89.9,90.1,89.9,90.0,9224.0,81.0263,81.2065,81.0263,81.1164,9224.0
2019-06-28 11:30:00,89.98,90.09,89.95,90.07,8160.0,81.0984,81.1975,81.0713,81.1795,8160.0
2019-06-28 11:35:00,90.09,90.1,90.05,90.06,9557.0,81.1975,81.2065,81.1615,81.1705,9557.0
2019-06-28 11:40:00,90.02,90.12,90.01,90.12,7823.0,81.1344,81.2246,81.1254,81.2246,7823.0
2019-06-28 11:45:00,90.13,90.22,90.13,90.21,7081.0,81.2336,81.3147,81.2336,81.3057,7081.0
2019-06-28 11:50:00,90.22,90.27,90.21,90.25,6246.0,81.3147,81.3597,81.3057,81.3417,6246.0
2019-06-28 11:55:00,90.26,90.4,90.26,90.36,11012.0,81.3507,81.4769,81.3507,81.4409,11012.0
2019-06-28 12:00:00,90.37,90.42,90.35,90.39,13818.0,81.4499,81.4949,81.4318,81.4679,13818.0
2019-06-28 12:05:00,90.38,90.46,90.28,90.35,19442.0,81.4589,81.531,81.3688,81.4318,19442.0
2019-06-28 12:10:00,90.34,90.35,90.31,90.34,3623.0,81.4228,81.4318,81.3958,81.4228,3623.0
2019-06-28 12:15:00,90.35,90.43,90.28,90.42,5592.0,81.4318,81.504,81.3688,81.4949,5592.0
2019-06-28 12:20:00,90.41,90.59,90.41,90.59,10445.0,81.4859,81.6482,81.4859,81.6482,10445.0
2019-06-28 12:25:00,90.57,90.68,90.57,90.6,11106.0,81.6301,81.7293,81.6301,81.6572,11106.0
2019-06-28 12:30:00,90.61,90.78,90.6,90.78,9812.0,81.6662,81.8194,81.6572,81.8194,9812.0
2019-06-28 12:35:00,90.78,90.81,90.73,90.77,19046.0,81.8194,81.8464,81.7743,81.8104,19046.0
2019-06-28 12:40:00,90.77,90.77,90.71,90.75,7608.0,81.8104,81.8104,81.7563,81.7924,7608.0
2019-06-28 12:45:00,90.75,90.75,90.66,90.69,6311.0,81.7924,81.7924,81.7113,81.7383,6311.0
2019-06-28 12:50:00,90.7,90.72,90.68,90.7,3290.0,81.7473,81.7653,81.7293,81.7473,3290.0
2019-06-28 12:55:00,90.69,90.77,90.69,90.76,7353.0,81.7383,81.8104,81.7383,81.8014,7353.0
2019-06-28 13:00:00,90.76,90.76,90.66,90.72,10489.0,81.8014,81.8014,81.7113,81.7653,10489.0
2019-06-28 13:05:00,90.76,90.81,90.76,90.76,7202.0,81.8014,81.8464,81.8014,81.8014,7202.0
2019-06-28 13:10:00,90.74,90.74,90.65,90.66,8262.0,81.7834,81.7834,81.7022,81.7113,8262.0
2019-06-28 13:15:00,90.66,90.72,90.66,90.72,4854.0,81.7113,81.7653,81.7113,81.7653,4854.0
2019-06-28 13:20:00,90.71,90.73,90.63,90.63,7149.0,81.7563,81.7743,81.6842,81.6842,7149.0
2019-06-28 13:25:00,90.64,90.67,90.61,90.65,4203.0,81.6932,81.7203,81.6662,81.7022,4203.0
2019-06-28 13:30:00,90.64,90.69,90.61,90.66,5879.0,81.6932,81.7383,81.6662,81.7113,5879.0
2019-06-28 13:35:00,90.66,90.71,90.65,90.67,8077.0,81.7113,81.7563,81.7022,81.7203,8077.0
2019-06-28 13:40:00,90.68,90.82,90.68,90.75,20681.0,81.7293,81.8555,81.7293,81.7924,20681.0
2019-06-28 13:45:00,90.76,90.82,90.75,90.82,8184.0,81.8014,81.8555,81.7924,81.8555,8184.0
2019-06-28 13:50:00,90.83,90.83,90.76,90.77,14398.0,81.8645,81.8645,81.8014,81.8104,14398.0
2019-06-28 13:55:00,90.76,90.89,90.76,90.89,9376.0,81.8014,81.9185,81.8014,81.9185,9376.0
2019-06-28 14:00:00,90.88,90.99,90.88,90.97,11234.0,81.9095,82.0087,81.9095,81.9907,11234.0
2019-06-28 14:05:00,90.96,91.09,90.96,91.07,15629.0,81.9816,82.0988,81.9816,82.0808,15629.0
2019-06-28 14:10:00,91.08,91.09,91.02,91.06,12432.0,82.0898,82.0988,82.0357,82.0718,12432.0
2019-06-28 14:15:00,91.05,91.08,90.87,90.87,20212.0,82.0628,82.0898,81.9005,81.9005,20212.0
2019-06-28 14:20:00,90.87,90.96,90.87,90.95,8111.0,81.9005,81.9816,81.9005,81.9726,8111.0
2019-06-28 14:25:00,90.95,90.97,90.86,90.88,15244.0,81.9726,81.9907,81.8915,81.9095,15244.0
2019-06-28 14:30:00,90.88,90.95,90.88,90.93,11084.0,81.9095,81.9726,81.9095,81.9546,11084.0
2019-06-28 14:35:00,90.95,90.96,90.89,90.93,15870.0,81.9726,81.9816,81.9185,81.9546,15870.0
2019-06-28 14:40:00,90.92,90.94,90.83,90.83,22213.0,81.9456,81.9636,81.8645,81.8645,22213.0
2019-06-28 14:45:00,90.83,90.85,90.77,90.77,12794.0,81.8645,81.8825,81.8104,81.8104,12794.0
2019-06-28 14:50:00,90.76,90.78,90.51,90.51,18398.0,81.8014,81.8194,81.5761,81.5761,18398.0
2019-06-28 14:55:00,90.51,90.6,90.42,90.45,23941.0,81.5761,81.6572,81.4949,81.522,23941.0
2019-06-28 15:00:00,90.43,90.48,90.4,90.41,23638.0,81.504,81.549,81.4769,81.4859,23638.0
2019-06-28 15:05:00,90.4,90.45,90.38,90.43,21042.0,81.4769,81.522,81.4589,81.504,21042.0
2019-06-28 15:10:00,90.4,90.48,90.38,90.4,24391.0,81.4769,81.549,81.4589,81.4769,24391.0
2019-06-28 15:15:00,90.4,90.53,90.39,90.42,17684.0,81.4769,81.5941,81.4679,81.4949,17684.0
2019-06-28 15:20:00,90.42,90.51,90.42,90.48,11477.0,81.4949,81.5761,81.4949,81.549,11477.0
2019-06-28 15:25:00,90.5,90.5,90.45,90.46,8481.0,81.567,81.567,81.522,81.531,8481.0
2019-06-28 15:30:00,90.45,90.6,90.39,90.51,21991.0,81.522,81.6572,81.4679,81.5761,21991.0
2019-06-28 15:35:00,90.5,90.52,90.4,90.51,31171.0,81.567,81.5851,81.4769,81.5761,31171.0
2019-06-28 15:40:00,90.52,90.58,90.47,90.58,23196.0,81.5851,81.6391,81.54,81.6391,23196.0
2019-06-28 15:45:00,90.58,90.6,90.4,90.53,37070.0,81.6391,81.6572,81.4769,81.5941,37070.0
2019-06-28 15:50:00,90.55,90.64,90.52,90.59,83785.0,81.6121,81.6932,81.5851,81.6482,83785.0
2019-06-28 15:55:00,90.59,90.91,90.51,90.75,209354.0,81.6482,81.9366,81.5761,81.7924,209354.0
2019-07-01 09:30:00,92.3,92.83,91.94,92.48,48938.0,83.1894,83.6671,82.8649,83.3516,48938.0
2019-07-01 09:35:00,92.48,92.71,92.35,92.57,19017.0,83.3516,83.5589,83.2344,83.4327,19017.0
2019-07-01 09:40:00,92.57,92.75,92.45,92.45,24682.0,83.4327,83.595,83.3246,83.3246,24682.0
2019-07-01 09:45:00,92.55,92.62,92.3,92.34,26883.0,83.4147,83.4778,83.1894,83.2254,26883.0
2019-07-01 09:50:00,92.36,92.4,92.11,92.25,58310.0,83.2434,83.2795,83.0181,83.1443,58310.0
2019-07-01 09:55:00,92.23,92.23,91.92,91.92,14161.0,83.1263,83.1263,82.8469,82.8469,14161.0
2019-07-01 10:00:00,92.03,92.29,92.0,92.23,38966.0,82.946,83.1804,82.919,83.1263,38966.0
2019-07-01 10:05:00,92.26,92.26,92.02,92.12,18979.0,83.1533,83.1533,82.937,83.0271,18979.0
2019-07-01 10:10:00,92.16,92.18,92.02,92.07,10282.0,83.0632,83.0812,82.937,82.9821,10282.0
2019-07-01 10:15:00,92.05,92.06,91.92,91.97,10786.0,82.964,82.9731,82.8469,82.8919,10786.0
2019-07-01 10:20:00,91.93,92.03,91.64,91.69,27081.0,82.8559,82.946,82.5945,82.6396,27081.0
2019-07-01 10:25:00,91.67,91.71,91.48,91.49,10662.0,82.6216,82.6576,82.4503,82.4593,10662.0
2019-07-01 10:30:00,91.5,91.56,91.39,91.42,16180.0,82.4683,82.5224,82.3692,82.3962,16180.0
2019-07-01 10:35:00,91.43,91.69,91.42,91.49,16887.0,82.4052,82.6396,82.3962,82.4593,16887.0
2019-07-01 10:40:00,91.5,91.62,91.49,91.54,6899.0,82.4683,82.5765,82.4593,82.5044,6899.0
2019-07-01 10:45:00,91.53,91.6,91.47,91.59,5008.0,82.4954,82.5585,82.4413,82.5495,5008.0
2019-07-01 10:50:00,91.58,91.66,91.55,91.61,9231.0,82.5404,82.6125,82.5134,82.5675,9231.0
2019-07-01 10:55:00,91.61,91.64,91.53,91.53,5276.0,82.5675,82.5945,82.4954,82.4954,5276.0
2019-07-01 11:00:00,91.55,91.63,91.52,91.59,6510.0,82.5134,82.5855,82.4864,82.5495,6510.0
2019-07-01 11:05:00,91.61,91.61,91.51,91.51,6649.0,82.5675,82.5675,82.4774,82.4774,6649.0
2019-07-01 11:10:00,91.51,91.55,91.44,91.53,9720.0,82.4774,82.5134,82.4143,82.4954,9720.0
2019-07-01 11:15:00,91.51,91.63,91.5,91.62,6483.0,82.4774,82.5855,82.4683,82.5765,6483.0
2019-07-01 11:20:00,91.67,91.68,91.52,91.56,3943.0,82.6216,82.6306,82.4864,82.5224,3943.0
2019-07-01 11:25:00,91.58,91.61,91.36,91.39,14821.0,82.5404,82.5675,82.3422,82.3692,14821.0
2019-07-01 11:30:00,91.41,91.52,91.36,91.52,11373.0,82.3872,82.4864,82.3422,82.4864,11373.0
2019-07-01 11:35:00,91.49,91.49,91.37,91.44,31817.0,82.4593,82.4593,82.3512,82.4143,31817.0
2019-07-01 11:40:00,91.45,91.47,91.33,91.45,30504.0,82.4233,82.4413,82.3151,82.4233,30504.0
2019-07-01 11:45:00,91.45,91.58,91.45,91.5,6415.0,82.4233,82.5404,82.4233,82.4683,6415.0
2019-07-01 11:50:00,91.52,91.71,91.52,91.66,4286.0,82.4864,82.6576,82.4864,82.6125,4286.0
2019-07-01 11:55:00,91.68,91.82,91.68,91.78,4682.0,82.6306,82.7568,82.6306,82.7207,4682.0
2019-07-01 12:00:00,91.77,91.8,91.73,91.74,10113.0,82.7117,82.7387,82.6756,82.6846,10113.0
2019-07-01 12:05:00,91.73,91.77,91.71,91.74,3465.0,82.6756,82.7117,82.6576,82.6846,3465.0
2019-07-01 12:10:00,91.77,91.79,91.74,91.78,1700.0,82.7117,82.7297,82.6846,82.7207,1700.0
2019-07-01 12:15:00,91.79,91.85,91.73,91.74,4819.0,82.7297,82.7838,82.6756,82.6846,4819.0
2019-07-01 12:20:00,91.76,91.76,91.59,91.61,5824.0,82.7027,82.7027,82.5495,82.5675,5824.0
2019-07-01 12:25:00,91.59,91.63,91.57,91.63,5874.0,82.5495,82.5855,82.5314,82.5855,5874.0
2019-07-01 12:30:00,91.65,91.68,91.6,91.68,6715.0,82.6035,82.6306,82.5585,82.6306,6715.0
2019-07-01 12:35:00,91.68,91.71,91.62,91.64,4375.0,82.6306,82.6576,82.5765,82.5945,4375.0
2019-07-01 12:40:00,91.64,91.67,91.61,91.65,2539.0,82.5945,82.6216,82.5675,82.6035,2539.0
2019-07-01 12:45:00,91.66,91.71,91.63,91.69,6359.0,82.6125,82.6576,82.5855,82.6396,6359.0
2019-07-01 12:50:00,91.69,91.73,91.62,91.64,4121.0,82.6396,82.6756,82.5765,82.5945,4121.0
2019-07-01 12:55:00,91.61,91.62,91.53,91.53,16004.0,82.5675,82.5765,82.4954,82.4954,16004.0
2019-07-01 13:00:00,91.58,91.61,91.54,91.55,4769.0,82.5404,82.5675,82.5044,82.5134,4769.0
2019-07-01 13:05:00,91.56,91.65,91.56,91.6,9779.0,82.5224,82.6035,82.5224,82.5585,9779.0
2019-07-01 13:10:00,91.6,91.6,91.32,91.33,14416.0,82.5585,82.5585,82.3061,82.3151,14416.0
2019-07-01 13:15:00,91.36,91.36,91.29,91.33,4197.0,82.3422,82.3422,82.2791,82.3151,4197.0
2019-07-01 13:20:00,91.32,91.35,91.3,91.33,4299.0,82.3061,82.3331,82.2881,82.3151,4299.0
2019-07-01 13:25:00,91.34,91.4,91.27,91.4,8080.0,82.3241,82.3782,82.261,82.3782,8080.0
2019-07-01 13:30:00,91.36,91.4,91.33,91.37,4772.0,82.3422,82.3782,82.3151,82.3512,4772.0
2019-07-01 13:35:00,91.39,91.49,91.38,91.45,8158.0,82.3692,82.4593,82.3602,82.4233,8158.0
2019-07-01 13:40:00,91.45,91.46,91.37,91.39,5804.0,82.4233,82.4323,82.3512,82.3692,5804.0
2019-07-01 13:45:00,91.38,91.4,91.33,91.33,3957.0,82.3602,82.3782,82.3151,82.3151,3957.0
2019-07-01 13:50:00,91.32,91.36,91.3,91.35,4304.0,82.3061,82.3422,82.2881,82.3331,4304.0
2019-07-01 13:55:00,91.36,91.39,91.33,91.37,1624.0,82.3422,82.3692,82.3151,82.3512,1624.0
2019-07-01 14:00:00,91.39,91.39,91.23,91.28,6597.0,82.3692,82.3692,82.225,82.2701,6597.0
2019-07-01 14:05:00,91.25,91.32,91.23,91.31,3880.0,82.243,82.3061,82.225,82.2971,3880.0
2019-07-01 14:10:00,91.3,91.38,91.27,91.38,7184.0,82.2881,82.3602,82.261,82.3602,7184.0
2019-07-01 14:15:00,91.39,91.4,91.32,91.33,4668.0,82.3692,82.3782,82.3061,82.3151,4668.0
2019-07-01 14:20:00,91.34,91.35,91.29,91.31,8169.0,82.3241,82.3331,82.2791,82.2971,8169.0
2019-07-01 14:25:00,91.3,91.36,91.27,91.33,5399.0,82.2881,82.3422,82.261,82.3151,5399.0
2019-07-01 14:30:00,91.33,91.4,91.32,91.37,3508.0,82.3151,82.3782,82.3061,82.3512,3508.0
2019-07-01 14:35:00,91.36,91.37,91.29,91.35,17450.0,82.3422,82.3512,82.2791,82.3331,17450.0
2019-07-01 14:40:00,91.36,91.42,91.33,91.39,25331.0,82.3422,82.3962,82.3151,82.3692,25331.0
2019-07-01 14:45:00,91.39,91.47,91.38,91.45,9469.0,82.3692,82.4413,82.3602,82.4233,9469.0
2019-07-01 14:50:00,91.47,91.48,91.39,91.42,13545.0,82.4413,82.4503,82.3692,82.3962,13545.0
2019-07-01 14:55:00,91.43,91.44,91.34,91.38,23744.0,82.4052,82.4143,82.3241,82.3602,23744.0
2019-07-01 15:00:00,91.38,91.54,91.38,91.54,11343.0,82.3602,82.5044,82.3602,82.5044,11343.0
2019-07-01 15:05:00,91.55,91.63,91.54,91.63,8558.0,82.5134,82.5855,82.5044,82.5855,8558.0
2019-07-01 15:10:00,91.64,91.8,91.64,91.8,13341.0,82.5945,82.7387,82.5945,82.7387,13341.0
2019-07-01 15:15:00,91.81,91.81,91.75,91.75,16613.0,82.7477,82.7477,82.6937,82.6937,16613.0
2019-07-01 15:20:00,91.75,91.77,91.7,91.77,11277.0,82.6937,82.7117,82.6486,82.7117,11277.0
2019-07-01 15:25:00,91.77,91.78,91.67,91.72,21345.0,82.7117,82.7207,82.6216,82.6666,21345.0
2019-07-01 15:30:00,91.72,91.9,91.72,91.82,11983.0,82.6666,82.8289,82.6666,82.7568,11983.0
2019-07-01 15:35:00,91.81,91.92,91.8,91.91,20031.0,82.7477,82.8469,82.7387,82.8379,20031.0
2019-07-01 15:40:00,91.93,91.97,91.86,91.86,21326.0,82.8559,82.8919,82.7928,82.7928,21326.0
2019-07-01 15:45:00,91.85,91.94,91.84,91.92,29160.0,82.7838,82.8649,82.7748,82.8469,29160.0
2019-07-01 15:50:00,91.91,91.97,91.78,91.93,48789.0,82.8379,82.8919,82.7207,82.8559,48789.0
2019-07-01 15:55:00,91.93,92.09,91.89,92.04,160344.0,82.8559,83.0001,82.8198,82.955,160344.0
2019-07-02 09:30:00,91.8,91.89,91.65,91.81,27240.0,82.7387,82.8198,82.6035,82.7477,27240.0
2019-07-02 09:35:00,91.77,91.94,91.77,91.9,8779.0,82.7117,82.8649,82.7117,82.8289,8779.0
2019-07-02 09:40:00,91.9,91.96,91.78,91.8,12493.0,82.8289,82.8829,82.7207,82.7387,12493.0
2019-07-02 09:45:00,91.8,91.95,91.77,91.93,13474.0,82.7387,82.8739,82.7117,82.8559,13474.0
2019-07-02 09:50:00,91.92,91.97,91.8,91.92,6812.0,82.8469,82.8919,82.7387,82.8469,6812.0
2019-07-02 09:55:00,91.94,91.94,91.64,91.72,26514.0,82.8649,82.8649,82.5945,82.6666,26514.0
2019-07-02 10:00:00,91.7,91.96,91.69,91.82,34161.0,82.6486,82.8829,82.6396,82.7568,34161.0
2019-07-02 10:05:00,91.85,91.87,91.7,91.77,36924.0,82.7838,82.8018,82.6486,82.7117,36924.0
2019-07-02 10:10:00,91.77,91.89,91.69,91.77,35877.0,82.7117,82.8198,82.6396,82.7117,35877.0
2019-07-02 10:15:00,91.78,91.78,91.67,91.76,27749.0,82.7207,82.7207,82.6216,82.7027,27749.0
2019-07-02 10:20:00,91.77,91.88,91.75,91.88,22760.0,82.7117,82.8108,82.6937,82.8108,22760.0
2019-07-02 10:25:00,91.9,91.9,91.75,91.81,28658.0,82.8289,82.8289,82.6937,82.7477,28658.0
2019-07-02 10:30:00,91.79,91.89,91.71,91.73,21943.0,82.7297,82.8198,82.6576,82.6756,21943.0
2019-07-02 10:35:00,91.73,91.74,91.69,91.7,8127.0,82.6756,82.6846,82.6396,82.6486,8127.0
2019-07-02 10:40:00,91.7,91.77,91.67,91.74,14284.0,82.6486,82.7117,82.6216,82.6846,14284.0
2019-07-02 10:45:00,91.71,91.71,91.64,91.67,12702.0,82.6576,82.6576,82.5945,82.6216,12702.0
2019-07-02 10:50:00,91.63,91.77,91.63,91.74,30557.0,82.5855,82.7117,82.5855,82.6846,30557.0
2019-07-02 10:55:00,91.73,91.73,91.56,91.62,5195.0,82.6756,82.6756,82.5224,82.5765,5195.0
2019-07-02 11:00:00,91.62,91.67,91.55,91.6,4350.0,82.5765,82.6216,82.5134,82.5585,4350.0
2019-07-02 11:05:00,91.57,91.61,91.48,91.48,7726.0,82.5314,82.5675,82.4503,82.4503,7726.0
2019-07-02 11:10:00,91.5,91.56,91.47,91.52,14724.0,82.4683,82.5224,82.4413,82.4864,14724.0
2019-07-02 11:15:00,91.51,91.51,91.38,91.43,9158.0,82.4774,82.4774,82.3602,82.4052,9158.0
2019-07-02 11:20:00,91.42,91.43,91.21,91.23,16581.0,82.3962,82.4052,82.207,82.225,16581.0
2019-07-02 11:25:00,91.26,91.35,91.26,91.28,10251.0,82.252,82.3331,82.252,82.2701,10251.0
2019-07-02 11:30:00,91.27,91.39,91.27,91.35,9066.0,82.261,82.3692,82.261,82.3331,9066.0
2019-07-02 11:35:00,91.36,91.42,91.22,91.22,23309.0,82.3422,82.3962,82.216,82.216,23309.0
2019-07-02 11:40:00,91.2,91.31,91.12,91.24,12998.0,82.1979,82.2971,82.1258,82.234,12998.0
2019-07-02 11:45:00,91.19,91.31,91.18,91.31,7850.0,82.1889,82.2971,82.1799,82.2971,7850.0
2019-07-02 11:50:00,91.32,91.39,91.28,91.34,5180.0,82.3061,82.3692,82.2701,82.3241,5180.0
2019-07-02 11:55:00,91.31,91.33,91.29,91.29,4229.0,82.2971,82.3151,82.2791,82.2791,4229.0
2019-07-02 12:00:00,91.26,91.28,91.11,91.11,8756.0,82.252,82.2701,82.1168,82.1168,8756.0
2019-07-02 12:05:00,91.11,91.2,91.11,91.17,5217.0,82.1168,82.1979,82.1168,82.1709,5217.0
2019-07-02 12:10:00,91.17,91.17,91.05,91.05,7005.0,82.1709,82.1709,82.0628,82.0628,7005.0
2019-07-02 12:15:00,91.06,91.15,91.03,91.11,31504.0,82.0718,82.1529,82.0447,82.1168,31504.0
2019-07-02 12:20:00,91.11,91.12,91.01,91.05,9855.0,82.1168,82.1258,82.0267,82.0628,9855.0
2019-07-02 12:25:00,91.02,91.02,90.7,90.78,14775.0,82.0357,82.0357,81.7473,81.8194,14775.0
2019-07-02 12:30:00,90.82,90.84,90.63,90.65,6721.0,81.8555,81.8735,81.6842,81.7022,6721.0
2019-07-02 12:35:00,90.68,90.73,90.63,90.69,7898.0,81.7293,81.7743,81.6842,81.7383,7898.0
2019-07-02 12:40:00,90.67,90.7,90.63,90.66,5643.0,81.7203,81.7473,81.6842,81.7113,5643.0
2019-07-02 12:45:00,90.67,90.84,90.67,90.82,4169.0,81.7203,81.8735,81.7203,81.8555,4169.0
2019-07-02 12:50:00,90.82,90.99,90.81,90.9,11278.0,81.8555,82.0087,81.8464,81.9276,11278.0
2019-07-02 12:55:00,90.91,90.99,90.9,90.98,3926.0,81.9366,82.0087,81.9276,81.9997,3926.0
2019-07-02 13:00:00,90.99,91.02,90.93,91.02,4751.0,82.0087,82.0357,81.9546,82.0357,4751.0
2019-07-02 13:05:00,91.03,91.09,91.01,91.05,4152.0,82.0447,82.0988,82.0267,82.0628,4152.0
2019-07-02 13:10:00,91.05,91.11,91.05,91.07,4415.0,82.0628,82.1168,82.0628,82.0808,4415.0
2019-07-02 13:15:00,91.07,91.1,91.01,91.1,5454.0,82.0808,82.1078,82.0267,82.1078,5454.0
2019-07-02 13:20:00,91.11,91.18,91.09,91.13,3989.0,82.1168,82.1799,82.0988,82.1349,3989.0
2019-07-02 13:25:00,91.15,91.17,91.06,91.17,27233.0,82.1529,82.1709,82.0718,82.1709,27233.0
2019-07-02 13:30:00,91.16,91.16,91.06,91.11,5129.0,82.1619,82.1619,82.0718,82.1168,5129.0
2019-07-02 13:35:00,91.12,91.15,91.06,91.1,7211.0,82.1258,82.1529,82.0718,82.1078,7211.0
2019-07-02 13:40:00,91.1,91.1,90.97,90.97,5572.0,82.1078,82.1078,81.9907,81.9907,5572.0
2019-07-02 13:45:00,90.99,91.06,90.98,91.06,5516.0,82.0087,82.0718,81.9997,82.0718,5516.0
2019-07-02 13:50:00,91.07,91.08,90.97,90.98,9020.0,82.0808,82.0898,81.9907,81.9997,9020.0
2019-07-02 13:55:00,90.99,91.01,90.86,90.91,4051.0,82.0087,82.0267,81.8915,81.9366,4051.0
2019-07-02 14:00:00,90.91,90.92,90.85,90.92,6627.0,81.9366,81.9456,81.8825,81.9456,6627.0
2019-07-02 14:05:00,90.95,91.05,90.94,91.03,8306.0,81.9726,82.0628,81.9636,82.0447,8306.0
2019-07-02 14:10:00,91.02,91.11,91.02,91.05,6292.0,82.0357,82.1168,82.0357,82.0628,6292.0
2019-07-02 14:15:00,91.05,91.09,91.03,91.06,4759.0,82.0628,82.0988,82.0447,82.0718,4759.0
2019-07-02 14:20:00,91.07,91.13,91.04,91.13,8878.0,82.0808,82.1349,82.0537,82.1349,8878.0
2019-07-02 14:25:00,91.12,91.17,91.11,91.13,3385.0,82.1258,82.1709,82.1168,82.1349,3385.0
2019-07-02 14:30:00,91.1,91.17,91.1,91.11,8038.0,82.1078,82.1709,82.1078,82.1168,8038.0
2019-07-02 14:35:00,91.12,91.12,91.02,91.03,8479.0,82.1258,82.1258,82.0357,82.0447,8479.0
2019-07-02 14:40:00,91.03,91.04,90.97,90.97,6211.0,82.0447,82.0537,81.9907,81.9907,6211.0
2019-07-02 14:45:00,90.97,90.97,90.87,90.94,8746.0,81.9907,81.9907,81.9005,81.9636,8746.0
2019-07-02 14:50:00,90.94,90.94,90.79,90.82,10198.0,81.9636,81.9636,81.8284,81.8555,10198.0
2019-07-02 14:55:00,90.81,90.88,90.74,90.78,8311.0,81.8464,81.9095,81.7834,81.8194,8311.0
2019-07-02 15:00:00,90.81,90.97,90.78,90.92,17243.0,81.8464,81.9907,81.8194,81.9456,17243.0
2019-07-02 15:05:00,90.93,90.95,90.87,90.9,9853.0,81.9546,81.9726,81.9005,81.9276,9853.0
2019-07-02 15:10:00,90.92,90.99,90.75,90.81,17948.0,81.9456,82.0087,81.7924,81.8464,17948.0
2019-07-02 15:15:00,90.82,90.88,90.79,90.8,10009.0,81.8555,81.9095,81.8284,81.8374,10009.0
2019-07-02 15:20:00,90.81,90.85,90.78,90.81,12063.0,81.8464,81.8825,81.8194,81.8464,12063.0
2019-07-02 15:25:00,90.82,90.9,90.82,90.85,9848.0,81.8555,81.9276,81.8555,81.8825,9848.0
2019-07-02 15:30:00,90.84,90.97,90.84,90.96,17824.0,81.8735,81.9907,81.8735,81.9816,17824.0
2019-07-02 15:35:00,90.95,90.98,90.9,90.93,15841.0,81.9726,81.9997,81.9276,81.9546,15841.0
2019-07-02 15:40:00,90.93,90.94,90.78,90.8,19424.0,81.9546,81.9636,81.8194,81.8374,19424.0
2019-07-02 15:45:00,90.8,90.93,90.8,90.91,22165.0,81.8374,81.9546,81.8374,81.9366,22165.0
2019-07-02 15:50:00,90.9,91.0,90.87,90.98,33929.0,81.9276,82.0177,81.9005,81.9997,33929.0
2019-07-02 15:55:00,90.98,91.12,90.94,91.11,70111.0,81.9997,82.1258,81.9636,82.1168,70111.0
2019-07-03 09:30:00,91.78,91.93,91.55,91.7,42575.0,82.7207,82.8559,82.5134,82.6486,42575.0
2019-07-03 09:35:00,91.71,91.9,91.68,91.74,7747.0,82.6576,82.8289,82.6306,82.6846,7747.0
2019-07-03 09:40:00,91.73,91.9,91.61,91.61,12067.0,82.6756,82.8289,82.5675,82.5675,12067.0
2019-07-03 09:45:00,91.63,91.85,91.63,91.7,11838.0,82.5855,82.7838,82.5855,82.6486,11838.0
2019-07-03 09:50:00,91.73,91.86,91.6,91.86,6718.0,82.6756,82.7928,82.5585,82.7928,6718.0
2019-07-03 09:55:00,91.86,91.86,91.74,91.79,9718.0,82.7928,82.7928,82.6846,82.7297,9718.0
2019-07-03 10:00:00,91.8,91.83,91.74,91.8,8765.0,82.7387,82.7658,82.6846,82.7387,8765.0
2019-07-03 10:05:00,91.82,91.88,91.78,91.85,9021.0,82.7568,82.8108,82.7207,82.7838,9021.0
2019-07-03 10:10:00,91.88,91.94,91.84,91.89,10037.0,82.8108,82.8649,82.7748,82.8198,10037.0
2019-07-03 10:15:00,91.9,91.97,91.81,91.84,19443.0,82.8289,82.8919,82.7477,82.7748,19443.0
2019-07-03 10:20:00,91.86,92.03,91.85,92.02,11567.0,82.7928,82.946,82.7838,82.937,11567.0
2019-07-03 10:25:00,92.02,92.08,91.96,92.08,6579.0,82.937,82.9911,82.8829,82.9911,6579.0
2019-07-03 10:30:00,92.06,92.19,92.04,92.11,11483.0,82.9731,83.0902,82.955,83.0181,11483.0
2019-07-03 10:35:00,92.14,92.25,92.14,92.22,14858.0,83.0452,83.1443,83.0452,83.1173,14858.0
2019-07-03 10:40:00,92.22,92.32,92.12,92.17,18561.0,83.1173,83.2074,83.0271,83.0722,18561.0
2019-07-03 10:45:00,92.14,92.28,92.12,92.2,17768.0,83.0452,83.1713,83.0271,83.0992,17768.0
2019-07-03 10:50:00,92.21,92.27,92.17,92.27,15236.0,83.1083,83.1623,83.0722,83.1623,15236.0
2019-07-03 10:55:00,92.25,92.3,92.18,92.2,7670.0,83.1443,83.1894,83.0812,83.0992,7670.0
2019-07-03 11:00:00,92.16,92.22,92.13,92.15,10022.0,83.0632,83.1173,83.0362,83.0542,10022.0
2019-07-03 11:05:00,92.14,92.14,91.97,92.03,9406.0,83.0452,83.0452,82.8919,82.946,9406.0
2019-07-03 11:10:00,92.05,92.08,91.99,92.02,8779.0,82.964,82.9911,82.91,82.937,8779.0
2019-07-03 11:15:00,92.02,92.14,92.02,92.13,6188.0,82.937,83.0452,82.937,83.0362,6188.0
2019-07-03 11:20:00,92.14,92.21,92.12,92.18,7308.0,83.0452,83.1083,83.0271,83.0812,7308.0
2019-07-03 11:25:00,92.19,92.32,92.18,92.26,10080.0,83.0902,83.2074,83.0812,83.1533,10080.0
2019-07-03 11:30:00,92.27,92.37,92.24,92.27,13722.0,83.1623,83.2525,83.1353,83.1623,13722.0
2019-07-03 11:35:00,92.28,92.38,92.23,92.36,17464.0,83.1713,83.2615,83.1263,83.2434,17464.0
2019-07-03 11:40:00,92.38,92.52,92.38,92.45,33241.0,83.2615,83.3877,83.2615,83.3246,33241.0
2019-07-03 11:45:00,92.46,92.66,92.44,92.66,44657.0,83.3336,83.5138,83.3156,83.5138,44657.0
2019-07-03 11:50:00,92.67,92.71,92.65,92.7,42446.0,83.5229,83.5589,83.5048,83.5499,42446.0
2019-07-03 11:55:00,92.72,92.73,92.6,92.72,71364.0,83.5679,83.5769,83.4598,83.5679,71364.0
2019-07-03 12:00:00,92.72,92.79,92.72,92.75,78168.0,83.5679,83.631,83.5679,83.595,78168.0
2019-07-03 12:05:00,92.74,92.75,92.52,92.54,13928.0,83.5859,83.595,83.3877,83.4057,13928.0
2019-07-03 12:10:00,92.55,92.6,92.54,92.55,7880.0,83.4147,83.4598,83.4057,83.4147,7880.0
2019-07-03 12:15:00,92.56,92.67,92.54,92.66,10779.0,83.4237,83.5229,83.4057,83.5138,10779.0
2019-07-03 12:20:00,92.66,92.75,92.63,92.73,15143.0,83.5138,83.595,83.4868,83.5769,15143.0
2019-07-03 12:25:00,92.74,92.84,92.74,92.81,29020.0,83.5859,83.6761,83.5859,83.649,29020.0
2019-07-03 12:30:00,92.81,92.93,92.75,92.87,30055.0,83.649,83.7572,83.595,83.7031,30055.0
2019-07-03 12:35:00,92.86,92.92,92.83,92.9,13559.0,83.6941,83.7482,83.6671,83.7301,13559.0
2019-07-03 12:40:00,92.89,92.91,92.8,92.8,17842.0,83.7211,83.7392,83.64,83.64,17842.0
2019-07-03 12:45:00,92.8,92.82,92.72,92.78,19753.0,83.64,83.658,83.5679,83.622,19753.0
2019-07-03 12:50:00,92.79,92.89,92.74,92.74,29494.0,83.631,83.7211,83.5859,83.5859,29494.0
2019-07-03 12:55:00,92.75,93.0,92.75,92.97,91349.0,83.595,83.8203,83.595,83.7932,91349.0
2019-07-05 09:30:00,93.0,93.1,92.87,93.06,52076.0,83.8203,83.9104,83.7031,83.8744,52076.0
2019-07-05 09:35:00,93.13,93.13,92.6,92.69,17406.0,83.9374,83.9374,83.4598,83.5409,17406.0
2019-07-05 09:40:00,92.79,92.88,92.67,92.67,28092.0,83.631,83.7121,83.5229,83.5229,28092.0
2019-07-05 09:45:00,92.58,92.91,92.57,92.82,15083.0,83.4417,83.7392,83.4327,83.658,15083.0
2019-07-05 09:50:00,92.74,93.11,92.7,93.07,8472.0,83.5859,83.9194,83.5499,83.8834,8472.0
2019-07-05 09:55:00,93.05,93.06,92.83,93.06,7866.0,83.8653,83.8744,83.6671,83.8744,7866.0
2019-07-05 10:00:00,93.07,93.07,92.64,92.64,8304.0,83.8834,83.8834,83.4958,83.4958,8304.0
2019-07-05 10:05:00,92.65,92.67,92.6,92.62,2710.0,83.5048,83.5229,83.4598,83.4778,2710.0
2019-07-05 10:10:00,92.6,92.65,92.53,92.58,9004.0,83.4598,83.5048,83.3967,83.4417,9004.0
2019-07-05 10:15:00,92.54,92.55,92.41,92.55,5644.0,83.4057,83.4147,83.2885,83.4147,5644.0
2019-07-05 10:20:00,92.58,92.58,92.23,92.23,4226.0,83.4417,83.4417,83.1263,83.1263,4226.0
2019-07-05 10:25:00,92.27,92.35,92.19,92.19,4819.0,83.1623,83.2344,83.0902,83.0902,4819.0
2019-07-05 10:30:00,92.19,92.29,92.19,92.24,3100.0,83.0902,83.1804,83.0902,83.1353,3100.0
2019-07-05 10:35:00,92.25,92.26,92.11,92.12,6128.0,83.1443,83.1533,83.0181,83.0271,6128.0
2019-07-05 10:40:00,92.05,92.12,92.03,92.05,6820.0,82.964,83.0271,82.946,82.964,6820.0
2019-07-05 10:45:00,92.02,92.29,91.95,92.27,7069.0,82.937,83.1804,82.8739,83.1623,7069.0
2019-07-05 10:50:00,92.29,92.43,92.25,92.41,3152.0,83.1804,83.3065,83.1443,83.2885,3152.0
2019-07-05 10:55:00,92.35,92.39,92.27,92.36,3163.0,83.2344,83.2705,83.1623,83.2434,3163.0
2019-07-05 11:00:00,92.39,92.45,92.34,92.39,8353.0,83.2705,83.3246,83.2254,83.2705,8353.0
2019-07-05 11:05:00,92.43,92.55,92.41,92.55,14920.0,83.3065,83.4147,83.2885,83.4147,14920.0
2019-07-05 11:10:00,92.58,92.62,92.55,92.58,24707.0,83.4417,83.4778,83.4147,83.4417,24707.0
2019-07-05 11:15:00,92.58,92.67,92.53,92.53,13831.0,83.4417,83.5229,83.3967,83.3967,13831.0
2019-07-05 11:20:00,92.53,92.53,92.4,92.41,3072.0,83.3967,83.3967,83.2795,83.2885,3072.0
2019-07-05 11:25:00,92.43,92.58,92.43,92.56,3469.0,83.3065,83.4417,83.3065,83.4237,3469.0
2019-07-05 11:30:00,92.53,92.58,92.48,92.51,4350.0,83.3967,83.4417,83.3516,83.3786,4350.0
2019-07-05 11:35:00,92.49,92.6,92.49,92.6,2556.0,83.3606,83.4598,83.3606,83.4598,2556.0
2019-07-05 11:40:00,92.59,92.6,92.43,92.48,6657.0,83.4507,83.4598,83.3065,83.3516,6657.0
2019-07-05 11:45:00,92.49,92.55,92.43,92.52,13291.0,83.3606,83.4147,83.3065,83.3877,13291.0
2019-07-05 11:50:00,92.55,92.59,92.45,92.55,9870.0,83.4147,83.4507,83.3246,83.4147,9870.0
2019-07-05 11:55:00,92.53,92.6,92.46,92.6,5983.0,83.3967,83.4598,83.3336,83.4598,5983.0
2019-07-05 12:00:00,92.61,92.71,92.57,92.61,1850.0,83.4688,83.5589,83.4327,83.4688,1850.0
2019-07-05 12:05:00,92.54,92.6,92.51,92.59,1900.0,83.4057,83.4598,83.3786,83.4507,1900.0
2019-07-05 12:10:00,92.61,92.67,92.61,92.63,3050.0,83.4688,83.5229,83.4688,83.4868,3050.0
2019-07-05 12:15:00,92.64,92.69,92.6,92.67,3126.0,83.4958,83.5409,83.4598,83.5229,3126.0
2019-07-05 12:20:00,92.67,92.67,92.59,92.64,2204.0,83.5229,83.5229,83.4507,83.4958,2204.0
2019-07-05 12:25:00,92.63,92.63,92.55,92.6,1000.0,83.4868,83.4868,83.4147,83.4598,1000.0
2019-07-05 12:30:00,92.62,92.67,92.56,92.66,3922.0,83.4778,83.5229,83.4237,83.5138,3922.0
2019-07-05 12:35:00,92.68,92.75,92.67,92.69,5369.0,83.5319,83.595,83.5229,83.5409,5369.0
2019-07-05 12:40:00,92.67,92.67,92.59,92.63,2969.0,83.5229,83.5229,83.4507,83.4868,2969.0
2019-07-05 12:45:00,92.59,92.61,92.55,92.55,2184.0,83.4507,83.4688,83.4147,83.4147,2184.0
2019-07-05 12:50:00,92.54,92.62,92.51,92.61,2343.0,83.4057,83.4778,83.3786,83.4688,2343.0
2019-07-05 12:55:00,92.59,92.62,92.57,92.61,1763.0,83.4507,83.4778,83.4327,83.4688,1763.0
2019-07-05 13:00:00,92.59,92.62,92.53,92.61,2400.0,83.4507,83.4778,83.3967,83.4688,2400.0
2019-07-05 13:05:00,92.62,92.73,92.62,92.7,4406.0,83.4778,83.5769,83.4778,83.5499,4406.0
2019-07-05 13:10:00,92.7,92.71,92.63,92.63,2787.0,83.5499,83.5589,83.4868,83.4868,2787.0
2019-07-05 13:15:00,92.63,92.64,92.51,92.54,2808.0,83.4868,83.4958,83.3786,83.4057,2808.0
2019-07-05 13:20:00,92.51,92.62,92.5,92.55,6792.0,83.3786,83.4778,83.3696,83.4147,6792.0
2019-07-05 13:25:00,92.54,92.54,92.47,92.47,2869.0,83.4057,83.4057,83.3426,83.3426,2869.0
2019-07-05 13:30:00,92.48,92.53,92.44,92.46,2150.0,83.3516,83.3967,83.3156,83.3336,2150.0
2019-07-05 13:35:00,92.49,92.56,92.45,92.54,3850.0,83.3606,83.4237,83.3246,83.4057,3850.0
2019-07-05 13:40:00,92.53,92.63,92.52,92.61,3232.0,83.3967,83.4868,83.3877,83.4688,3232.0
2019-07-05 13:45:00,92.61,92.67,92.57,92.67,1996.0,83.4688,83.5229,83.4327,83.5229,1996.0
2019-07-05 13:50:00,92.67,92.67,92.59,92.6,3943.0,83.5229,83.5229,83.4507,83.4598,3943.0
2019-07-05 13:55:00,92.62,92.64,92.59,92.6,2202.0,83.4778,83.4958,83.4507,83.4598,2202.0
2019-07-05 14:00:00,92.61,92.7,92.6,92.68,2233.0,83.4688,83.5499,83.4598,83.5319,2233.0
2019-07-05 14:05:00,92.67,92.68,92.63,92.63,2600.0,83.5229,83.5319,83.4868,83.4868,2600.0
2019-07-05 14:10:00,92.64,92.67,92.58,92.62,7211.0,83.4958,83.5229,83.4417,83.4778,7211.0
2019-07-05 14:15:00,92.63,92.63,92.57,92.6,3810.0,83.4868,83.4868,83.4327,83.4598,3810.0
2019-07-05 14:20:00,92.63,92.64,92.57,92.62,6655.0,83.4868,83.4958,83.4327,83.4778,6655.0
2019-07-05 14:25:00,92.62,92.63,92.56,92.56,1908.0,83.4778,83.4868,83.4237,83.4237,1908.0
2019-07-05 14:30:00,92.57,92.67,92.57,92.64,3778.0,83.4327,83.5229,83.4327,83.4958,3778.0
2019-07-05 14:35:00,92.63,92.75,92.63,92.7,4535.0,83.4868,83.595,83.4868,83.5499,4535.0
2019-07-05 14:40:00,92.7,92.74,92.67,92.74,3000.0,83.5499,83.5859,83.5229,83.5859,3000.0
2019-07-05 14:45:00,92.74,92.84,92.71,92.79,12514.0,83.5859,83.6761,83.5589,83.631,12514.0
2019-07-05 14:50:00,92.8,92.8,92.72,92.79,4500.0,83.64,83.64,83.5679,83.631,4500.0
2019-07-05 14:55:00,92.8,92.8,92.72,92.76,2604.0,83.64,83.64,83.5679,83.604,2604.0
2019-07-05 15:00:00,92.76,92.77,92.57,92.58,7226.0,83.604,83.613,83.4327,83.4417,7226.0
2019-07-05 15:05:00,92.61,92.63,92.57,92.59,3150.0,83.4688,83.4868,83.4327,83.4507,3150.0
2019-07-05 15:10:00,92.6,92.62,92.49,92.57,5766.0,83.4598,83.4778,83.3606,83.4327,5766.0
2019-07-05 15:15:00,92.59,92.61,92.5,92.54,5066.0,83.4507,83.4688,83.3696,83.4057,5066.0
2019-07-05 15:20:00,92.55,92.69,92.55,92.69,8339.0,83.4147,83.5409,83.4147,83.5409,8339.0
2019-07-05 15:25:00,92.67,92.69,92.6,92.64,5577.0,83.5229,83.5409,83.4598,83.4958,5577.0
2019-07-05 15:30:00,92.65,92.65,92.53,92.53,6942.0,83.5048,83.5048,83.3967,83.3967,6942.0
2019-07-05 15:35:00,92.55,92.56,92.45,92.48,8259.0,83.4147,83.4237,83.3246,83.3516,8259.0
2019-07-05 15:40:00,92.47,92.49,92.42,92.42,12428.0,83.3426,83.3606,83.2975,83.2975,12428.0
2019-07-05 15:45:00,92.42,92.43,92.31,92.35,13792.0,83.2975,83.3065,83.1984,83.2344,13792.0
2019-07-05 15:50:00,92.34,92.38,92.23,92.3,41357.0,83.2254,83.2615,83.1263,83.1894,41357.0
2019-07-05 15:55:00,92.29,92.58,92.25,92.55,87285.0,83.1804,83.4417,83.1443,83.4147,87285.0
2019-07-08 09:30:00,92.07,92.23,91.9,91.95,19969.0,82.9821,83.1263,82.8289,82.8739,19969.0
2019-07-08 09:35:00,91.92,92.04,91.8,91.86,12751.0,82.8469,82.955,82.7387,82.7928,12751.0
2019-07-08 09:40:00,91.86,92.04,91.86,92.01,11202.0,82.7928,82.955,82.7928,82.928,11202.0
2019-07-08 09:45:00,91.97,92.03,91.82,91.88,6140.0,82.8919,82.946,82.7568,82.8108,6140.0
2019-07-08 09:50:00,91.87,91.97,91.87,91.93,5000.0,82.8018,82.8919,82.8018,82.8559,5000.0
2019-07-08 09:55:00,91.94,92.01,91.84,91.89,42411.0,82.8649,82.928,82.7748,82.8198,42411.0
2019-07-08 10:00:00,91.86,92.24,91.85,92.22,10362.0,82.7928,83.1353,82.7838,83.1173,10362.0
2019-07-08 10:05:00,92.26,92.46,92.24,92.42,7074.0,83.1533,83.3336,83.1353,83.2975,7074.0
2019-07-08 10:10:00,92.43,92.44,92.33,92.4,7367.0,83.3065,83.3156,83.2164,83.2795,7367.0
2019-07-08 10:15:00,92.38,92.46,92.33,92.35,4182.0,83.2615,83.3336,83.2164,83.2344,4182.0
2019-07-08 10:20:00,92.35,92.35,92.16,92.19,8528.0,83.2344,83.2344,83.0632,83.0902,8528.0
2019-07-08 10:25:00,92.15,92.16,91.9,91.93,5606.0,83.0542,83.0632,82.8289,82.8559,5606.0
2019-07-08 10:30:00,91.91,91.96,91.88,91.96,4147.0,82.8379,82.8829,82.8108,82.8829,4147.0
2019-07-08 10:35:00,92.0,92.11,92.0,92.08,6091.0,82.919,83.0181,82.919,82.9911,6091.0
2019-07-08 10:40:00,92.11,92.13,92.04,92.1,9172.0,83.0181,83.0362,82.955,83.0091,9172.0
2019-07-08 10:45:00,92.11,92.17,92.02,92.02,10799.0,83.0181,83.0722,82.937,82.937,10799.0
2019-07-08 10:50:00,92.02,92.03,91.86,91.89,21867.0,82.937,82.946,82.7928,82.8198,21867.0
2019-07-08 10:55:00,91.86,91.87,91.65,91.68,23476.0,82.7928,82.8018,82.6035,82.6306,23476.0
2019-07-08 11:00:00,91.69,91.84,91.69,91.79,15383.0,82.6396,82.7748,82.6396,82.7297,15383.0
2019-07-08 11:05:00,91.78,91.82,91.73,91.75,13339.0,82.7207,82.7568,82.6756,82.6937,13339.0
2019-07-08 11:10:00,91.73,91.82,91.7,91.8,10834.0,82.6756,82.7568,82.6486,82.7387,10834.0
2019-07-08 11:15:00,91.8,91.82,91.73,91.79,10078.0,82.7387,82.7568,82.6756,82.7297,10078.0
2019-07-08 11:20:00,91.8,91.83,91.76,91.78,9646.0,82.7387,82.7658,82.7027,82.7207,9646.0
2019-07-08 11:25:00,91.78,91.79,91.72,91.78,4767.0,82.7207,82.7297,82.6666,82.7207,4767.0
2019-07-08 11:30:00,91.79,91.81,91.71,91.77,10446.0,82.7297,82.7477,82.6576,82.7117,10446.0
2019-07-08 11:35:00,91.77,91.8,91.69,91.74,7657.0,82.7117,82.7387,82.6396,82.6846,7657.0
2019-07-08 11:40:00,91.73,91.78,91.71,91.73,13424.0,82.6756,82.7207,82.6576,82.6756,13424.0
2019-07-08 11:45:00,91.72,91.77,91.71,91.76,5887.0,82.6666,82.7117,82.6576,82.7027,5887.0
2019-07-08 11:50:00,91.77,91.9,91.77,91.89,4473.0,82.7117,82.8289,82.7117,82.8198,4473.0
2019-07-08 11:55:00,91.89,91.89,91.81,91.81,7432.0,82.8198,82.8198,82.7477,82.7477,7432.0
2019-07-08 12:00:00,91.8,91.83,91.75,91.77,4100.0,82.7387,82.7658,82.6937,82.7117,4100.0
2019-07-08 12:05:00,91.76,91.84,91.74,91.84,4031.0,82.7027,82.7748,82.6846,82.7748,4031.0
2019-07-08 12:10:00,91.82,91.88,91.81,91.86,4103.0,82.7568,82.8108,82.7477,82.7928,4103.0
2019-07-08 12:15:00,91.9,91.9,91.83,91.86,2493.0,82.8289,82.8289,82.7658,82.7928,2493.0
2019-07-08 12:20:00,91.89,91.89,91.74,91.75,4487.0,82.8198,82.8198,82.6846,82.6937,4487.0
2019-07-08 12:25:00,91.75,91.78,91.7,91.73,6759.0,82.6937,82.7207,82.6486,82.6756,6759.0
2019-07-08 12:30:00,91.74,91.86,91.74,91.86,2108.0,82.6846,82.7928,82.6846,82.7928,2108.0
2019-07-08 12:35:00,91.87,91.87,91.81,91.82,1572.0,82.8018,82.8018,82.7477,82.7568,1572.0
2019-07-08 12:40:00,91.81,91.82,91.74,91.78,5418.0,82.7477,82.7568,82.6846,82.7207,5418.0
2019-07-08 12:45:00,91.79,91.87,91.76,91.84,9993.0,82.7297,82.8018,82.7027,82.7748,9993.0
2019-07-08 12:50:00,91.85,91.89,91.78,91.81,4459.0,82.7838,82.8198,82.7207,82.7477,4459.0
2019-07-08 12:55:00,91.81,91.86,91.78,91.84,3167.0,82.7477,82.7928,82.7207,82.7748,3167.0
2019-07-08 13:00:00,91.84,91.94,91.84,91.92,5961.0,82.7748,82.8649,82.7748,82.8469,5961.0
2019-07-08 13:05:00,91.92,91.97,91.91,91.95,8107.0,82.8469,82.8919,82.8379,82.8739,8107.0
2019-07-08 13:10:00,91.95,91.96,91.89,91.9,7112.0,82.8739,82.8829,82.8198,82.8289,7112.0
2019-07-08 13:15:00,91.88,91.93,91.87,91.88,5966.0,82.8108,82.8559,82.8018,82.8108,5966.0
2019-07-08 13:20:00,91.87,91.9,91.81,91.81,9370.0,82.8018,82.8289,82.7477,82.7477,9370.0
2019-07-08 13:25:00,91.81,91.84,91.74,91.78,3364.0,82.7477,82.7748,82.6846,82.7207,3364.0
2019-07-08 13:30:00,91.79,91.79,91.74,91.76,4048.0,82.7297,82.7297,82.6846,82.7027,4048.0
2019-07-08 13:35:00,91.79,91.86,91.79,91.83,8300.0,82.7297,82.7928,82.7297,82.7658,8300.0
2019-07-08 13:40:00,91.84,91.86,91.77,91.8,6270.0,82.7748,82.7928,82.7117,82.7387,6270.0
2019-07-08 13:45:00,91.8,91.81,91.72,91.76,8691.0,82.7387,82.7477,82.6666,82.7027,8691.0
2019-07-08 13:50:00,91.76,91.86,91.76,91.8,12027.0,82.7027,82.7928,82.7027,82.7387,12027.0
2019-07-08 13:55:00,91.79,91.82,91.76,91.82,6643.0,82.7297,82.7568,82.7027,82.7568,6643.0
2019-07-08 14:00:00,91.79,91.79,91.75,91.77,2941.0,82.7297,82.7297,82.6937,82.7117,2941.0
2019-07-08 14:05:00,91.78,91.85,91.78,91.85,6210.0,82.7207,82.7838,82.7207,82.7838,6210.0
2019-07-08 14:10:00,91.85,91.85,91.76,91.77,3768.0,82.7838,82.7838,82.7027,82.7117,3768.0
2019-07-08 14:15:00,91.77,91.77,91.72,91.74,6835.0,82.7117,82.7117,82.6666,82.6846,6835.0
2019-07-08 14:20:00,91.75,91.77,91.67,91.68,6101.0,82.6937,82.7117,82.6216,82.6306,6101.0
2019-07-08 14:25:00,91.67,91.68,91.62,91.65,6762.0,82.6216,82.6306,82.5765,82.6035,6762.0
2019-07-08 14:30:00,91.68,91.72,91.68,91.69,4589.0,82.6306,82.6666,82.6306,82.6396,4589.0
2019-07-08 14:35:00,91.69,91.7,91.62,91.65,4326.0,82.6396,82.6486,82.5765,82.6035,4326.0
2019-07-08 14:40:00,91.64,91.67,91.61,91.61,17837.0,82.5945,82.6216,82.5675,82.5675,17837.0
2019-07-08 14:45:00,91.6,91.71,91.6,91.68,4458.0,82.5585,82.6576,82.5585,82.6306,4458.0
2019-07-08 14:50:00,91.67,91.67,91.52,91.52,4203.0,82.6216,82.6216,82.4864,82.4864,4203.0
2019-07-08 14:55:00,91.52,91.54,91.48,91.52,6134.0,82.4864,82.5044,82.4503,82.4864,6134.0
2019-07-08 15:00:00,91.51,91.54,91.49,91.49,8092.0,82.4774,82.5044,82.4593,82.4593,8092.0
2019-07-08 15:05:00,91.48,91.63,91.48,91.63,8239.0,82.4503,82.5855,82.4503,82.5855,8239.0
2019-07-08 15:10:00,91.62,91.71,91.6,91.7,5404.0,82.5765,82.6576,82.5585,82.6486,5404.0
2019-07-08 15:15:00,91.71,91.79,91.64,91.66,9070.0,82.6576,82.7297,82.5945,82.6125,9070.0
2019-07-08 15:20:00,91.67,91.68,91.64,91.67,6998.0,82.6216,82.6306,82.5945,82.6216,6998.0
2019-07-08 15:25:00,91.66,91.72,91.64,91.69,8721.0,82.6125,82.6666,82.5945,82.6396,8721.0
2019-07-08 15:30:00,91.69,91.75,91.62,91.69,12958.0,82.6396,82.6937,82.5765,82.6396,12958.0
2019-07-08 15:35:00,91.68,91.8,91.65,91.8,23277.0,82.6306,82.7387,82.6035,82.7387,23277.0
2019-07-08 15:40:00,91.8,91.84,91.78,91.8,20998.0,82.7387,82.7748,82.7207,82.7387,20998.0
2019-07-08 15:45:00,91.81,91.85,91.76,91.83,15686.0,82.7477,82.7838,82.7027,82.7658,15686.0
2019-07-08 15:50:00,91.83,91.84,91.69,91.7,28536.0,82.7658,82.7748,82.6396,82.6486,28536.0
2019-07-08 15:55:00,91.7,91.81,91.63,91.8,103602.0,82.6486,82.7477,82.5855,82.7387,103602.0
2019-07-09 09:30:00,91.02,91.32,91.01,91.18,14269.0,82.0357,82.3061,82.0267,82.1799,14269.0
2019-07-09 09:35:00,91.3,91.41,91.26,91.3,6653.0,82.2881,82.3872,82.252,82.2881,6653.0
2019-07-09 09:40:00,91.34,91.54,91.31,91.35,12041.0,82.3241,82.5044,82.2971,82.3331,12041.0
2019-07-09 09:45:00,91.44,91.87,91.42,91.78,10584.0,82.4143,82.8018,82.3962,82.7207,10584.0
2019-07-09 09:50:00,91.76,91.85,91.66,91.81,9231.0,82.7027,82.7838,82.6125,82.7477,9231.0
2019-07-09 09:55:00,91.82,91.86,91.7,91.82,8951.0,82.7568,82.7928,82.6486,82.7568,8951.0
2019-07-09 10:00:00,91.83,91.87,91.63,91.67,12923.0,82.7658,82.8018,82.5855,82.6216,12923.0
2019-07-09 10:05:00,91.68,91.78,91.66,91.68,11957.0,82.6306,82.7207,82.6125,82.6306,11957.0
2019-07-09 10:10:00,91.7,91.85,91.64,91.81,13333.0,82.6486,82.7838,82.5945,82.7477,13333.0
2019-07-09 10:15:00,91.81,91.86,91.77,91.78,8424.0,82.7477,82.7928,82.7117,82.7207,8424.0
2019-07-09 10:20:00,91.78,91.88,91.76,91.85,10538.0,82.7207,82.8108,82.7027,82.7838,10538.0
2019-07-09 10:25:00,91.85,92.04,91.84,92.02,19798.0,82.7838,82.955,82.7748,82.937,19798.0
2019-07-09 10:30:00,92.04,92.23,92.04,92.23,16925.0,82.955,83.1263,82.955,83.1263,16925.0
2019-07-09 10:35:00,92.26,92.35,92.25,92.35,16567.0,83.1533,83.2344,83.1443,83.2344,16567.0
2019-07-09 10:40:00,92.36,92.46,92.35,92.36,22180.0,83.2434,83.3336,83.2344,83.2434,22180.0
2019-07-09 10:45:00,92.36,92.4,92.27,92.39,10232.0,83.2434,83.2795,83.1623,83.2705,10232.0
2019-07-09 10:50:00,92.41,92.44,92.34,92.41,8852.0,83.2885,83.3156,83.2254,83.2885,8852.0
2019-07-09 10:55:00,92.39,92.39,92.1,92.15,9877.0,83.2705,83.2705,83.0091,83.0542,9877.0
2019-07-09 11:00:00,92.15,92.15,92.06,92.13,6219.0,83.0542,83.0542,82.9731,83.0362,6219.0
2019-07-09 11:05:00,92.13,92.14,92.0,92.1,9789.0,83.0362,83.0452,82.919,83.0091,9789.0
2019-07-09 11:10:00,92.11,92.18,92.03,92.18,65818.0,83.0181,83.0812,82.946,83.0812,65818.0
2019-07-09 11:15:00,92.16,92.18,92.1,92.18,6679.0,83.0632,83.0812,83.0091,83.0812,6679.0
2019-07-09 11:20:00,92.18,92.31,92.18,92.28,6034.0,83.0812,83.1984,83.0812,83.1713,6034.0
2019-07-09 11:25:00,92.27,92.33,92.27,92.27,6948.0,83.1623,83.2164,83.1623,83.1623,6948.0
2019-07-09 11:30:00,92.28,92.39,92.28,92.3,6227.0,83.1713,83.2705,83.1713,83.1894,6227.0
2019-07-09 11:35:00,92.28,92.29,92.22,92.28,6219.0,83.1713,83.1804,83.1173,83.1713,6219.0
2019-07-09 11:40:00,92.24,92.25,92.02,92.05,11109.0,83.1353,83.1443,82.937,82.964,11109.0
2019-07-09 11:45:00,92.05,92.15,92.0,92.09,18603.0,82.964,83.0542,82.919,83.0001,18603.0
2019-07-09 11:50:00,92.09,92.13,92.05,92.08,4808.0,83.0001,83.0362,82.964,82.9911,4808.0
2019-07-09 11:55:00,92.07,92.09,92.0,92.0,3337.0,82.9821,83.0001,82.919,82.919,3337.0
2019-07-09 12:00:00,92.01,92.1,92.01,92.08,6124.0,82.928,83.0091,82.928,82.9911,6124.0
2019-07-09 12:05:00,92.09,92.1,92.02,92.02,2410.0,83.0001,83.0091,82.937,82.937,2410.0
2019-07-09 12:10:00,92.04,92.12,92.0,92.03,4650.0,82.955,83.0271,82.919,82.946,4650.0
2019-07-09 12:15:00,92.05,92.07,92.02,92.05,2505.0,82.964,82.9821,82.937,82.964,2505.0
2019-07-09 12:20:00,92.05,92.05,92.02,92.04,2318.0,82.964,82.964,82.937,82.955,2318.0
2019-07-09 12:25:00,92.03,92.05,92.0,92.03,9584.0,82.946,82.964,82.919,82.946,9584.0
2019-07-09 12:30:00,92.04,92.09,92.03,92.09,14863.0,82.955,83.0001,82.946,83.0001,14863.0
2019-07-09 12:35:00,92.1,92.12,92.07,92.11,3575.0,83.0091,83.0271,82.9821,83.0181,3575.0
2019-07-09 12:40:00,92.12,92.13,92.07,92.09,4580.0,83.0271,83.0362,82.9821,83.0001,4580.0
2019-07-09 12:45:00,92.07,92.1,92.05,92.1,6609.0,82.9821,83.0091,82.964,83.0091,6609.0
2019-07-09 12:50:00,92.08,92.15,92.08,92.14,2200.0,82.9911,83.0542,82.9911,83.0452,2200.0
2019-07-09 12:55:00,92.14,92.14,92.05,92.07,2040.0,83.0452,83.0452,82.964,82.9821,2040.0
2019-07-09 13:00:00,92.08,92.08,92.05,92.06,15249.0,82.9911,82.9911,82.964,82.9731,15249.0
2019-07-09 13:05:00,92.07,92.11,92.04,92.07,9577.0,82.9821,83.0181,82.955,82.9821,9577.0
2019-07-09 13:10:00,92.07,92.1,92.06,92.07,4150.0,82.9821,83.0091,82.9731,82.9821,4150.0
2019-07-09 13:15:00,92.07,92.16,92.05,92.14,11435.0,82.9821,83.0632,82.964,83.0452,11435.0
2019-07-09 13:20:00,92.14,92.15,92.05,92.08,4725.0,83.0452,83.0542,82.964,82.9911,4725.0
2019-07-09 13:25:00,92.07,92.09,92.05,92.08,7888.0,82.9821,83.0001,82.964,82.9911,7888.0
2019-07-09 13:30:00,92.06,92.11,92.05,92.06,9010.0,82.9731,83.0181,82.964,82.9731,9010.0
2019-07-09 13:35:00,92.05,92.09,92.05,92.06,9254.0,82.964,83.0001,82.964,82.9731,9254.0
2019-07-09 13:40:00,92.07,92.08,91.99,92.0,3279.0,82.9821,82.9911,82.91,82.919,3279.0
2019-07-09 13:45:00,91.97,92.01,91.94,92.01,10951.0,82.8919,82.928,82.8649,82.928,10951.0
2019-07-09 13:50:00,91.99,92.0,91.99,92.0,2550.0,82.91,82.919,82.91,82.919,2550.0
2019-07-09 13:55:00,92.0,92.01,91.97,91.98,6387.0,82.919,82.928,82.8919,82.901,6387.0
2019-07-09 14:00:00,91.99,92.01,91.97,91.98,5709.0,82.91,82.928,82.8919,82.901,5709.0
2019-07-09 14:05:00,91.98,92.0,91.97,91.99,18108.0,82.901,82.919,82.8919,82.91,18108.0
2019-07-09 14:10:00,92.0,92.02,91.98,92.01,8315.0,82.919,82.937,82.901,82.928,8315.0
2019-07-09 14:15:00,91.99,92.09,91.98,92.09,6051.0,82.91,83.0001,82.901,83.0001,6051.0
2019-07-09 14:20:00,92.09,92.09,92.02,92.02,4569.0,83.0001,83.0001,82.937,82.937,4569.0
2019-07-09 14:25:00,92.0,92.05,91.99,92.03,3884.0,82.919,82.964,82.91,82.946,3884.0
2019-07-09 14:30:00,92.05,92.09,92.02,92.06,5700.0,82.964,83.0001,82.937,82.9731,5700.0
2019-07-09 14:35:00,92.06,92.09,92.05,92.07,5392.0,82.9731,83.0001,82.964,82.9821,5392.0
2019-07-09 14:40:00,92.07,92.11,92.03,92.03,6539.0,82.9821,83.0181,82.946,82.946,6539.0
2019-07-09 14:45:00,92.03,92.09,92.02,92.08,11758.0,82.946,83.0001,82.937,82.9911,11758.0
2019-07-09 14:50:00,92.07,92.14,92.07,92.12,6354.0,82.9821,83.0452,82.9821,83.0271,6354.0
2019-07-09 14:55:00,92.11,92.15,92.1,92.13,6600.0,83.0181,83.0542,83.0091,83.0362,6600.0
2019-07-09 15:00:00,92.13,92.17,92.13,92.14,3700.0,83.0362,83.0722,83.0362,83.0452,3700.0
2019-07-09 15:05:00,92.14,92.15,92.1,92.12,4094.0,83.0452,83.0542,83.0091,83.0271,4094.0
2019-07-09 15:10:00,92.12,92.13,92.03,92.08,23804.0,83.0271,83.0362,82.946,82.9911,23804.0
2019-07-09 15:15:00,92.08,92.15,92.07,92.1,8482.0,82.9911,83.0542,82.9821,83.0091,8482.0
2019-07-09 15:20:00,92.1,92.13,92.08,92.1,6843.0,83.0091,83.0362,82.9911,83.0091,6843.0
2019-07-09 15:25:00,92.11,92.13,92.09,92.13,9121.0,83.0181,83.0362,83.0001,83.0362,9121.0
2019-07-09 15:30:00,92.12,92.22,92.08,92.22,8091.0,83.0271,83.1173,82.9911,83.1173,8091.0
2019-07-09 15:35:00,92.21,92.21,92.16,92.19,16168.0,83.1083,83.1083,83.0632,83.0902,16168.0
2019-07-09 15:40:00,92.19,92.25,92.17,92.17,14638.0,83.0902,83.1443,83.0722,83.0722,14638.0
2019-07-09 15:45:00,92.17,92.17,92.09,92.11,39023.0,83.0722,83.0722,83.0001,83.0181,39023.0
2019-07-09 15:50:00,92.1,92.27,92.09,92.24,33339.0,83.0091,83.1623,83.0001,83.1353,33339.0
2019-07-09 15:55:00,92.24,92.3,92.15,92.29,120396.0,83.1353,83.1894,83.0542,83.1804,120396.0
2019-07-10 09:30:00,92.22,92.43,91.94,92.39,32911.0,83.1173,83.3065,82.8649,83.2705,32911.0
2019-07-10 09:35:00,92.42,92.64,92.4,92.47,20881.0,83.2975,83.4958,83.2795,83.3426,20881.0
2019-07-10 09:40:00,92.43,92.59,92.42,92.48,23657.0,83.3065,83.4507,83.2975,83.3516,23657.0
2019-07-10 09:45:00,92.48,92.64,92.47,92.57,42090.0,83.3516,83.4958,83.3426,83.4327,42090.0
2019-07-10 09:50:00,92.55,92.65,92.44,92.49,19287.0,83.4147,83.5048,83.3156,83.3606,19287.0
2019-07-10 09:55:00,92.48,92.49,92.35,92.36,16167.0,83.3516,83.3606,83.2344,83.2434,16167.0
2019-07-10 10:00:00,92.37,92.38,91.92,91.92,18810.0,83.2525,83.2615,82.8469,82.8469,18810.0
2019-07-10 10:05:00,91.92,91.92,91.63,91.65,38398.0,82.8469,82.8469,82.5855,82.6035,38398.0
2019-07-10 10:10:00,91.62,91.84,91.62,91.7,33113.0,82.5765,82.7748,82.5765,82.6486,33113.0
2019-07-10 10:15:00,91.67,91.73,91.45,91.45,17807.0,82.6216,82.6756,82.4233,82.4233,17807.0
2019-07-10 10:20:00,91.46,91.54,91.3,91.31,32069.0,82.4323,82.5044,82.2881,82.2971,32069.0
2019-07-10 10:25:00,91.33,91.36,91.14,91.18,10966.0,82.3151,82.3422,82.1439,82.1799,10966.0
2019-07-10 10:30:00,91.16,91.34,91.12,91.19,44087.0,82.1619,82.3241,82.1258,82.1889,44087.0
2019-07-10 10:35:00,91.2,91.22,91.06,91.09,13165.0,82.1979,82.216,82.0718,82.0988,13165.0
2019-07-10 10:40:00,91.09,91.09,90.86,90.89,21206.0,82.0988,82.0988,81.8915,81.9185,21206.0
2019-07-10 10:45:00,90.9,90.96,90.84,90.87,23733.0,81.9276,81.9816,81.8735,81.9005,23733.0
2019-07-10 10:50:00,90.86,90.86,90.67,90.67,14539.0,81.8915,81.8915,81.7203,81.7203,14539.0
2019-07-10 10:55:00,90.68,90.75,90.58,90.64,13456.0,81.7293,81.7924,81.6391,81.6932,13456.0
2019-07-10 11:00:00,90.65,90.71,90.62,90.69,9969.0,81.7022,81.7563,81.6752,81.7383,9969.0
2019-07-10 11:05:00,90.69,90.74,90.63,90.64,11582.0,81.7383,81.7834,81.6842,81.6932,11582.0
2019-07-10 11:10:00,90.63,90.64,90.51,90.54,13652.0,81.6842,81.6932,81.5761,81.6031,13652.0
2019-07-10 11:15:00,90.54,90.58,90.45,90.48,16463.0,81.6031,81.6391,81.522,81.549,16463.0
2019-07-10 11:20:00,90.48,90.63,90.48,90.61,14206.0,81.549,81.6842,81.549,81.6662,14206.0
2019-07-10 11:25:00,90.59,90.7,90.54,90.63,8897.0,81.6482,81.7473,81.6031,81.6842,8897.0
2019-07-10 11:30:00,90.64,90.84,90.61,90.79,11166.0,81.6932,81.8735,81.6662,81.8284,11166.0
2019-07-10 11:35:00,90.78,90.88,90.78,90.83,21038.0,81.8194,81.9095,81.8194,81.8645,21038.0
2019-07-10 11:40:00,90.83,90.91,90.83,90.89,6567.0,81.8645,81.9366,81.8645,81.9185,6567.0
2019-07-10 11:45:00,90.91,90.98,90.87,90.88,8516.0,81.9366,81.9997,81.9005,81.9095,8516.0
2019-07-10 11:50:00,90.92,91.06,90.92,91.0,8637.0,81.9456,82.0718,81.9456,82.0177,8637.0
2019-07-10 11:55:00,90.97,91.0,90.93,90.98,12749.0,81.9907,82.0177,81.9546,81.9997,12749.0
2019-07-10 12:00:00,91.03,91.07,90.9,90.9,14584.0,82.0447,82.0808,81.9276,81.9276,14584.0
2019-07-10 12:05:00,90.91,91.01,90.9,90.96,5182.0,81.9366,82.0267,81.9276,81.9816,5182.0
2019-07-10 12:10:00,90.95,91.01,90.94,91.0,4521.0,81.9726,82.0267,81.9636,82.0177,4521.0
2019-07-10 12:15:00,90.99,91.04,90.99,91.0,3130.0,82.0087,82.0537,82.0087,82.0177,3130.0
2019-07-10 12:20:00,91.01,91.01,90.91,90.91,7177.0,82.0267,82.0267,81.9366,81.9366,7177.0
2019-07-10 12:25:00,90.91,91.02,90.84,91.0,27268.0,81.9366,82.0357,81.8735,82.0177,27268.0
2019-07-10 12:30:00,91.0,91.13,91.0,91.11,17347.0,82.0177,82.1349,82.0177,82.1168,17347.0
2019-07-10 12:35:00,91.11,91.13,90.96,90.98,8564.0,82.1168,82.1349,81.9816,81.9997,8564.0
2019-07-10 12:40:00,90.99,91.02,90.95,91.02,3038.0,82.0087,82.0357,81.9726,82.0357,3038.0
2019-07-10 12:45:00,91.02,91.04,90.96,91.04,4363.0,82.0357,82.0537,81.9816,82.0537,4363.0
2019-07-10 12:50:00,91.04,91.07,91.02,91.03,2379.0,82.0537,82.0808,82.0357,82.0447,2379.0
2019-07-10 12:55:00,91.03,91.09,91.02,91.03,4876.0,82.0447,82.0988,82.0357,82.0447,4876.0
2019-07-10 13:00:00,91.05,91.11,91.04,91.07,4800.0,82.0628,82.1168,82.0537,82.0808,4800.0
2019-07-10 13:05:00,91.08,91.11,91.07,91.11,3318.0,82.0898,82.1168,82.0808,82.1168,3318.0
2019-07-10 13:10:00,91.11,91.12,91.05,91.05,4414.0,82.1168,82.1258,82.0628,82.0628,4414.0
2019-07-10 13:15:00,91.06,91.12,91.03,91.12,2223.0,82.0718,82.1258,82.0447,82.1258,2223.0
2019-07-10 13:20:00,91.13,91.16,91.13,91.15,1600.0,82.1349,82.1619,82.1349,82.1529,1600.0
2019-07-10 13:25:00,91.15,91.16,91.05,91.05,8296.0,82.1529,82.1619,82.0628,82.0628,8296.0
2019-07-10 13:30:00,91.05,91.05,90.97,90.98,5104.0,82.0628,82.0628,81.9907,81.9997,5104.0
2019-07-10 13:35:00,90.98,90.98,90.94,90.95,7339.0,81.9997,81.9997,81.9636,81.9726,7339.0
2019-07-10 13:40:00,90.98,90.98,90.91,90.94,5448.0,81.9997,81.9997,81.9366,81.9636,5448.0
2019-07-10 13:45:00,90.94,90.98,90.9,90.92,5231.0,81.9636,81.9997,81.9276,81.9456,5231.0
2019-07-10 13:50:00,90.91,90.92,90.84,90.89,4650.0,81.9366,81.9456,81.8735,81.9185,4650.0
2019-07-10 13:55:00,90.89,90.9,90.84,90.84,9091.0,81.9185,81.9276,81.8735,81.8735,9091.0
2019-07-10 14:00:00,90.84,90.94,90.8,90.82,10715.0,81.8735,81.9636,81.8374,81.8555,10715.0
2019-07-10 14:05:00,90.81,90.81,90.65,90.67,6259.0,81.8464,81.8464,81.7022,81.7203,6259.0
2019-07-10 14:10:00,90.69,90.7,90.57,90.59,11911.0,81.7383,81.7473,81.6301,81.6482,11911.0
2019-07-10 14:15:00,90.6,90.6,90.46,90.46,14136.0,81.6572,81.6572,81.531,81.531,14136.0
2019-07-10 14:20:00,90.47,90.54,90.45,90.52,9054.0,81.54,81.6031,81.522,81.5851,9054.0
2019-07-10 14:25:00,90.52,90.64,90.52,90.6,6739.0,81.5851,81.6932,81.5851,81.6572,6739.0
2019-07-10 14:30:00,90.56,90.71,90.55,90.68,5620.0,81.6211,81.7563,81.6121,81.7293,5620.0
2019-07-10 14:35:00,90.66,90.72,90.59,90.6,12752.0,81.7113,81.7653,81.6482,81.6572,12752.0
2019-07-10 14:40:00,90.6,90.62,90.43,90.47,15227.0,81.6572,81.6752,81.504,81.54,15227.0
2019-07-10 14:45:00,90.47,90.47,90.37,90.38,11042.0,81.54,81.54,81.4499,81.4589,11042.0
2019-07-10 14:50:00,90.37,90.42,90.37,90.41,7807.0,81.4499,81.4949,81.4499,81.4859,7807.0
2019-07-10 14:55:00,90.42,90.42,90.29,90.29,16231.0,81.4949,81.4949,81.3778,81.3778,16231.0
2019-07-10 15:00:00,90.3,90.35,90.27,90.35,7876.0,81.3868,81.4318,81.3597,81.4318,7876.0
2019-07-10 15:05:00,90.34,90.39,90.31,90.37,12324.0,81.4228,81.4679,81.3958,81.4499,12324.0
2019-07-10 15:10:00,90.37,90.41,90.34,90.35,19879.0,81.4499,81.4859,81.4228,81.4318,19879.0
2019-07-10 15:15:00,90.36,90.36,90.2,90.2,36107.0,81.4409,81.4409,81.2967,81.2967,36107.0
2019-07-10 15:20:00,90.21,90.22,90.01,90.04,93995.0,81.3057,81.3147,81.1254,81.1524,93995.0
2019-07-10 15:25:00,90.04,90.18,90.03,90.11,33890.0,81.1524,81.2786,81.1434,81.2155,33890.0
2019-07-10 15:30:00,90.1,90.3,90.07,90.29,43755.0,81.2065,81.3868,81.1795,81.3778,43755.0
2019-07-10 15:35:00,90.3,90.3,90.16,90.18,34648.0,81.3868,81.3868,81.2606,81.2786,34648.0
2019-07-10 15:40:00,90.18,90.19,90.03,90.1,46278.0,81.2786,81.2876,81.1434,81.2065,46278.0
2019-07-10 15:45:00,90.1,90.1,90.01,90.05,57468.0,81.2065,81.2065,81.1254,81.1615,57468.0
2019-07-10 15:50:00,90.05,90.21,90.01,90.16,133411.0,81.1615,81.3057,81.1254,81.2606,133411.0
2019-07-10 15:55:00,90.17,90.19,90.0,90.13,255381.0,81.2696,81.2876,81.1164,81.2336,255381.0
2019-07-11 09:30:00,90.61,90.66,90.17,90.66,20601.0,81.6662,81.7113,81.2696,81.7113,20601.0
2019-07-11 09:35:00,90.66,90.77,90.56,90.64,16610.0,81.7113,81.8104,81.6211,81.6932,16610.0
2019-07-11 09:40:00,90.64,90.76,90.59,90.7,10484.0,81.6932,81.8014,81.6482,81.7473,10484.0
2019-07-11 09:45:00,90.72,90.98,90.67,90.93,26219.0,81.7653,81.9997,81.7203,81.9546,26219.0
2019-07-11 09:50:00,90.9,90.9,90.72,90.72,8484.0,81.9276,81.9276,81.7653,81.7653,8484.0
2019-07-11 09:55:00,90.71,90.78,90.68,90.75,7318.0,81.7563,81.8194,81.7293,81.7924,7318.0
2019-07-11 10:00:00,90.77,90.79,90.47,90.51,12598.0,81.8104,81.8284,81.54,81.5761,12598.0
2019-07-11 10:05:00,90.5,90.52,90.39,90.46,10077.0,81.567,81.5851,81.4679,81.531,10077.0
2019-07-11 10:10:00,90.45,90.58,90.39,90.57,5685.0,81.522,81.6391,81.4679,81.6301,5685.0
2019-07-11 10:15:00,90.56,90.59,90.47,90.53,12063.0,81.6211,81.6482,81.54,81.5941,12063.0
2019-07-11 10:20:00,90.52,90.59,90.5,90.54,7101.0,81.5851,81.6482,81.567,81.6031,7101.0
2019-07-11 10:25:00,90.51,90.58,90.45,90.58,7038.0,81.5761,81.6391,81.522,81.6391,7038.0
2019-07-11 10:30:00,90.56,90.63,90.51,90.63,6191.0,81.6211,81.6842,81.5761,81.6842,6191.0
2019-07-11 10:35:00,90.65,90.77,90.65,90.73,10045.0,81.7022,81.8104,81.7022,81.7743,10045.0
2019-07-11 10:40:00,90.75,90.93,90.74,90.84,7865.0,81.7924,81.9546,81.7834,81.8735,7865.0
2019-07-11 10:45:00,90.88,91.06,90.87,91.06,5955.0,81.9095,82.0718,81.9005,82.0718,5955.0
2019-07-11 10:50:00,91.06,91.07,90.95,91.02,16968.0,82.0718,82.0808,81.9726,82.0357,16968.0
2019-07-11 10:55:00,91.06,91.07,90.87,90.87,4950.0,82.0718,82.0808,81.9005,81.9005,4950.0
2019-07-11 11:00:00,90.84,90.86,90.77,90.81,5252.0,81.8735,81.8915,81.8104,81.8464,5252.0
2019-07-11 11:05:00,90.79,90.89,90.77,90.85,11436.0,81.8284,81.9185,81.8104,81.8825,11436.0
2019-07-11 11:10:00,90.85,90.98,90.84,90.97,10701.0,81.8825,81.9997,81.8735,81.9907,10701.0
2019-07-11 11:15:00,90.95,91.11,90.94,91.1,5594.0,81.9726,82.1168,81.9636,82.1078,5594.0
2019-07-11 11:20:00,91.13,91.16,91.06,91.07,6844.0,82.1349,82.1619,82.0718,82.0808,6844.0
2019-07-11 11:25:00,91.08,91.13,91.05,91.11,13342.0,82.0898,82.1349,82.0628,82.1168,13342.0
2019-07-11 11:30:00,91.12,91.14,91.03,91.07,25518.0,82.1258,82.1439,82.0447,82.0808,25518.0
2019-07-11 11:35:00,91.07,91.14,91.05,91.09,13677.0,82.0808,82.1439,82.0628,82.0988,13677.0
2019-07-11 11:40:00,91.09,91.16,91.05,91.09,33733.0,82.0988,82.1619,82.0628,82.0988,33733.0
2019-07-11 11:45:00,91.11,91.16,91.06,91.13,13891.0,82.1168,82.1619,82.0718,82.1349,13891.0
2019-07-11 11:50:00,91.13,91.19,91.11,91.19,5975.0,82.1349,82.1889,82.1168,82.1889,5975.0
2019-07-11 11:55:00,91.21,91.22,91.11,91.11,5839.0,82.207,82.216,82.1168,82.1168,5839.0
2019-07-11 12:00:00,91.11,91.11,90.98,91.02,7151.0,82.1168,82.1168,81.9997,82.0357,7151.0
2019-07-11 12:05:00,91.0,91.02,90.97,91.0,5650.0,82.0177,82.0357,81.9907,82.0177,5650.0
2019-07-11 12:10:00,91.0,91.01,90.85,90.91,10001.0,82.0177,82.0267,81.8825,81.9366,10001.0
2019-07-11 12:15:00,90.91,90.92,90.84,90.86,5720.0,81.9366,81.9456,81.8735,81.8915,5720.0
2019-07-11 12:20:00,90.85,90.9,90.83,90.9,7349.0,81.8825,81.9276,81.8645,81.9276,7349.0
2019-07-11 12:25:00,90.92,90.92,90.83,90.83,5288.0,81.9456,81.9456,81.8645,81.8645,5288.0
2019-07-11 12:30:00,90.84,90.84,90.79,90.83,6269.0,81.8735,81.8735,81.8284,81.8645,6269.0
2019-07-11 12:35:00,90.83,90.96,90.83,90.93,5522.0,81.8645,81.9816,81.8645,81.9546,5522.0
2019-07-11 12:40:00,90.91,90.96,90.86,90.87,13675.0,81.9366,81.9816,81.8915,81.9005,13675.0
2019-07-11 12:45:00,90.85,90.86,90.76,90.77,5662.0,81.8825,81.8915,81.8014,81.8104,5662.0
2019-07-11 12:50:00,90.77,90.8,90.74,90.75,9258.0,81.8104,81.8374,81.7834,81.7924,9258.0
2019-07-11 12:55:00,90.75,90.79,90.74,90.78,2646.0,81.7924,81.8284,81.7834,81.8194,2646.0
2019-07-11 13:00:00,90.78,90.92,90.77,90.87,12365.0,81.8194,81.9456,81.8104,81.9005,12365.0
2019-07-11 13:05:00,90.88,90.91,90.76,90.77,17283.0,81.9095,81.9366,81.8014,81.8104,17283.0
2019-07-11 13:10:00,90.75,90.8,90.75,90.78,3271.0,81.7924,81.8374,81.7924,81.8194,3271.0
2019-07-11 13:15:00,90.78,90.84,90.76,90.78,18883.0,81.8194,81.8735,81.8014,81.8194,18883.0
2019-07-11 13:20:00,90.79,90.8,90.71,90.72,5700.0,81.8284,81.8374,81.7563,81.7653,5700.0
2019-07-11 13:25:00,90.71,90.73,90.59,90.63,19614.0,81.7563,81.7743,81.6482,81.6842,19614.0
2019-07-11 13:30:00,90.64,90.73,90.63,90.67,17134.0,81.6932,81.7743,81.6842,81.7203,17134.0
2019-07-11 13:35:00,90.67,90.74,90.6,90.74,9162.0,81.7203,81.7834,81.6572,81.7834,9162.0
2019-07-11 13:40:00,90.75,90.79,90.63,90.64,17706.0,81.7924,81.8284,81.6842,81.6932,17706.0
2019-07-11 13:45:00,90.65,90.76,90.63,90.76,13709.0,81.7022,81.8014,81.6842,81.8014,13709.0
2019-07-11 13:50:00,90.76,90.84,90.72,90.82,8365.0,81.8014,81.8735,81.7653,81.8555,8365.0
2019-07-11 13:55:00,90.81,90.86,90.78,90.8,8330.0,81.8464,81.8915,81.8194,81.8374,8330.0
2019-07-11 14:00:00,90.8,90.82,90.72,90.72,13013.0,81.8374,81.8555,81.7653,81.7653,13013.0
2019-07-11 14:05:00,90.72,90.74,90.64,90.64,5300.0,81.7653,81.7834,81.6932,81.6932,5300.0
2019-07-11 14:10:00,90.65,90.7,90.64,90.69,4884.0,81.7022,81.7473,81.6932,81.7383,4884.0
2019-07-11 14:15:00,90.69,90.69,90.61,90.61,4574.0,81.7383,81.7383,81.6662,81.6662,4574.0
2019-07-11 14:20:00,90.6,90.72,90.59,90.67,8287.0,81.6572,81.7653,81.6482,81.7203,8287.0
2019-07-11 14:25:00,90.65,90.78,90.65,90.74,8574.0,81.7022,81.8194,81.7022,81.7834,8574.0
2019-07-11 14:30:00,90.74,90.87,90.72,90.86,7321.0,81.7834,81.9005,81.7653,81.8915,7321.0
2019-07-11 14:35:00,90.85,90.87,90.8,90.81,8103.0,81.8825,81.9005,81.8374,81.8464,8103.0
2019-07-11 14:40:00,90.8,90.94,90.8,90.94,6000.0,81.8374,81.9636,81.8374,81.9636,6000.0
2019-07-11 14:45:00,90.94,90.96,90.9,90.9,4454.0,81.9636,81.9816,81.9276,81.9276,4454.0
2019-07-11 14:50:00,90.92,90.92,90.86,90.89,5759.0,81.9456,81.9456,81.8915,81.9185,5759.0
2019-07-11 14:55:00,90.88,90.94,90.86,90.88,6686.0,81.9095,81.9636,81.8915,81.9095,6686.0
2019-07-11 15:00:00,90.86,90.92,90.85,90.92,4319.0,81.8915,81.9456,81.8825,81.9456,4319.0
2019-07-11 15:05:00,90.94,90.94,90.84,90.94,7743.0,81.9636,81.9636,81.8735,81.9636,7743.0
2019-07-11 15:10:00,90.93,90.95,90.86,90.93,18439.0,81.9546,81.9726,81.8915,81.9546,18439.0
2019-07-11 15:15:00,90.93,90.97,90.91,90.92,4301.0,81.9546,81.9907,81.9366,81.9456,4301.0
2019-07-11 15:20:00,90.91,90.93,90.88,90.89,6266.0,81.9366,81.9546,81.9095,81.9185,6266.0
2019-07-11 15:25:00,90.91,91.01,90.91,90.97,6625.0,81.9366,82.0267,81.9366,81.9907,6625.0
2019-07-11 15:30:00,90.96,90.96,90.8,90.8,15160.0,81.9816,81.9816,81.8374,81.8374,15160.0
2019-07-11 15:35:00,90.81,90.85,90.78,90.82,14350.0,81.8464,81.8825,81.8194,81.8555,14350.0
2019-07-11 15:40:00,90.82,90.83,90.73,90.73,15921.0,81.8555,81.8645,81.7743,81.7743,15921.0
2019-07-11 15:45:00,90.73,90.82,90.63,90.81,24321.0,81.7743,81.8555,81.6842,81.8464,24321.0
2019-07-11 15:50:00,90.82,90.87,90.73,90.77,41456.0,81.8555,81.9005,81.7743,81.8104,41456.0
2019-07-11 15:55:00,90.77,90.92,90.66,90.71,82927.0,81.8104,81.9456,81.7113,81.7563,82927.0
2019-07-12 09:30:00,91.11,91.11,90.67,90.85,17256.0,82.1168,82.1168,81.7203,81.8825,17256.0
2019-07-12 09:35:00,90.91,91.23,90.85,91.22,8089.0,81.9366,82.225,81.8825,82.216,8089.0
2019-07-12 09:40:00,91.23,91.27,90.79,90.81,10798.0,82.225,82.261,81.8284,81.8464,10798.0
2019-07-12 09:45:00,90.85,90.85,90.71,90.77,5973.0,81.8825,81.8825,81.7563,81.8104,5973.0
2019-07-12 09:50:00,90.79,90.83,90.68,90.8,6922.0,81.8284,81.8645,81.7293,81.8374,6922.0
2019-07-12 09:55:00,90.82,90.83,90.72,90.8,7571.0,81.8555,81.8645,81.7653,81.8374,7571.0
2019-07-12 10:00:00,90.78,90.87,90.74,90.74,9560.0,81.8194,81.9005,81.7834,81.7834,9560.0
2019-07-12 10:05:00,90.74,90.92,90.74,90.9,4838.0,81.7834,81.9456,81.7834,81.9276,4838.0
2019-07-12 10:10:00,90.88,90.89,90.8,90.86,15281.0,81.9095,81.9185,81.8374,81.8915,15281.0
2019-07-12 10:15:00,90.86,90.89,90.77,90.77,8311.0,81.8915,81.9185,81.8104,81.8104,8311.0
2019-07-12 10:20:00,90.75,90.81,90.7,90.73,14741.0,81.7924,81.8464,81.7473,81.7743,14741.0
2019-07-12 10:25:00,90.71,90.75,90.66,90.71,13888.0,81.7563,81.7924,81.7113,81.7563,13888.0
2019-07-12 10:30:00,90.72,90.85,90.69,90.81,14543.0,81.7653,81.8825,81.7383,81.8464,14543.0
2019-07-12 10:35:00,90.79,90.89,90.78,90.82,10458.0,81.8284,81.9185,81.8194,81.8555,10458.0
2019-07-12 10:40:00,90.81,90.85,90.78,90.79,8867.0,81.8464,81.8825,81.8194,81.8284,8867.0
2019-07-12 10:45:00,90.79,90.81,90.74,90.76,5211.0,81.8284,81.8464,81.7834,81.8014,5211.0
2019-07-12 10:50:00,90.74,90.75,90.61,90.65,6650.0,81.7834,81.7924,81.6662,81.7022,6650.0
2019-07-12 10:55:00,90.65,90.75,90.63,90.63,13706.0,81.7022,81.7924,81.6842,81.6842,13706.0
2019-07-12 11:00:00,90.63,90.86,90.61,90.83,43208.0,81.6842,81.8915,81.6662,81.8645,43208.0
2019-07-12 11:05:00,90.84,90.92,90.82,90.87,6997.0,81.8735,81.9456,81.8555,81.9005,6997.0
2019-07-12 11:10:00,90.88,90.89,90.57,90.64,12549.0,81.9095,81.9185,81.6301,81.6932,12549.0
2019-07-12 11:15:00,90.62,90.7,90.62,90.7,3547.0,81.6752,81.7473,81.6752,81.7473,3547.0
2019-07-12 11:20:00,90.68,90.79,90.68,90.75,6100.0,81.7293,81.8284,81.7293,81.7924,6100.0
2019-07-12 11:25:00,90.76,90.85,90.74,90.85,2145.0,81.8014,81.8825,81.7834,81.8825,2145.0
2019-07-12 11:30:00,90.86,90.98,90.8,90.81,9484.0,81.8915,81.9997,81.8374,81.8464,9484.0
2019-07-12 11:35:00,90.8,90.8,90.73,90.77,8637.0,81.8374,81.8374,81.7743,81.8104,8637.0
2019-07-12 11:40:00,90.77,90.9,90.74,90.9,6502.0,81.8104,81.9276,81.7834,81.9276,6502.0
2019-07-12 11:45:00,90.87,90.92,90.84,90.92,4857.0,81.9005,81.9456,81.8735,81.9456,4857.0
2019-07-12 11:50:00,90.88,90.91,90.81,90.84,3890.0,81.9095,81.9366,81.8464,81.8735,3890.0
2019-07-12 11:55:00,90.83,90.87,90.83,90.86,3106.0,81.8645,81.9005,81.8645,81.8915,3106.0
2019-07-12 12:00:00,90.84,90.88,90.81,90.84,5200.0,81.8735,81.9095,81.8464,81.8735,5200.0
2019-07-12 12:05:00,90.85,90.86,90.8,90.85,10244.0,81.8825,81.8915,81.8374,81.8825,10244.0
2019-07-12 12:10:00,90.85,90.85,90.74,90.78,6486.0,81.8825,81.8825,81.7834,81.8194,6486.0
2019-07-12 12:15:00,90.8,90.83,90.77,90.81,5659.0,81.8374,81.8645,81.8104,81.8464,5659.0
2019-07-12 12:20:00,90.82,90.83,90.74,90.77,4271.0,81.8555,81.8645,81.7834,81.8104,4271.0
2019-07-12 12:25:00,90.79,90.79,90.74,90.78,5817.0,81.8284,81.8284,81.7834,81.8194,5817.0
2019-07-12 12:30:00,90.79,90.82,90.77,90.81,9600.0,81.8284,81.8555,81.8104,81.8464,9600.0
2019-07-12 12:35:00,90.82,90.9,90.81,90.9,6246.0,81.8555,81.9276,81.8464,81.9276,6246.0
2019-07-12 12:40:00,90.92,90.94,90.8,90.81,11107.0,81.9456,81.9636,81.8374,81.8464,11107.0
2019-07-12 12:45:00,90.83,90.85,90.77,90.8,11606.0,81.8645,81.8825,81.8104,81.8374,11606.0
2019-07-12 12:50:00,90.81,90.82,90.77,90.77,5089.0,81.8464,81.8555,81.8104,81.8104,5089.0
2019-07-12 12:55:00,90.79,90.87,90.78,90.86,14225.0,81.8284,81.9005,81.8194,81.8915,14225.0
2019-07-12 13:00:00,90.86,90.9,90.84,90.85,7800.0,81.8915,81.9276,81.8735,81.8825,7800.0
2019-07-12 13:05:00,90.85,90.88,90.82,90.88,7962.0,81.8825,81.9095,81.8555,81.9095,7962.0
2019-07-12 13:10:00,90.89,90.95,90.83,90.95,12040.0,81.9185,81.9726,81.8645,81.9726,12040.0
2019-07-12 13:15:00,90.95,90.97,90.89,90.97,9091.0,81.9726,81.9907,81.9185,81.9907,9091.0
2019-07-12 13:20:00,90.98,91.02,90.96,90.98,15718.0,81.9997,82.0357,81.9816,81.9997,15718.0
2019-07-12 13:25:00,90.98,90.98,90.9,90.93,5226.0,81.9997,81.9997,81.9276,81.9546,5226.0
2019-07-12 13:30:00,90.94,90.95,90.91,90.93,5739.0,81.9636,81.9726,81.9366,81.9546,5739.0
2019-07-12 13:35:00,90.93,90.93,90.89,90.9,5031.0,81.9546,81.9546,81.9185,81.9276,5031.0
2019-07-12 13:40:00,90.9,90.95,90.9,90.91,7046.0,81.9276,81.9726,81.9276,81.9366,7046.0
2019-07-12 13:45:00,90.91,90.95,90.9,90.95,8512.0,81.9366,81.9726,81.9276,81.9726,8512.0
2019-07-12 13:50:00,90.94,90.99,90.92,90.94,9126.0,81.9636,82.0087,81.9456,81.9636,9126.0
2019-07-12 13:55:00,90.93,90.93,90.88,90.91,5236.0,81.9546,81.9546,81.9095,81.9366,5236.0
2019-07-12 14:00:00,90.9,90.93,90.89,90.89,6285.0,81.9276,81.9546,81.9185,81.9185,6285.0
2019-07-12 14:05:00,90.91,90.96,90.9,90.96,5327.0,81.9366,81.9816,81.9276,81.9816,5327.0
2019-07-12 14:10:00,90.96,90.99,90.9,90.98,7738.0,81.9816,82.0087,81.9276,81.9997,7738.0
2019-07-12 14:15:00,90.98,91.04,90.98,91.03,7847.0,81.9997,82.0537,81.9997,82.0447,7847.0
2019-07-12 14:20:00,91.03,91.04,91.0,91.03,8898.0,82.0447,82.0537,82.0177,82.0447,8898.0
2019-07-12 14:25:00,91.03,91.05,91.01,91.01,6600.0,82.0447,82.0628,82.0267,82.0267,6600.0
2019-07-12 14:30:00,91.01,91.07,90.99,91.04,9788.0,82.0267,82.0808,82.0087,82.0537,9788.0
2019-07-12 14:35:00,91.04,91.11,91.03,91.06,8736.0,82.0537,82.1168,82.0447,82.0718,8736.0
2019-07-12 14:40:00,91.07,91.08,91.02,91.02,11104.0,82.0808,82.0898,82.0357,82.0357,11104.0
2019-07-12 14:45:00,91.02,91.09,90.99,91.07,6988.0,82.0357,82.0988,82.0087,82.0808,6988.0
2019-07-12 14:50:00,91.08,91.1,91.06,91.09,5384.0,82.0898,82.1078,82.0718,82.0988,5384.0
2019-07-12 14:55:00,91.08,91.15,91.06,91.14,6776.0,82.0898,82.1529,82.0718,82.1439,6776.0
2019-07-12 15:00:00,91.16,91.18,91.12,91.14,11759.0,82.1619,82.1799,82.1258,82.1439,11759.0
2019-07-12 15:05:00,91.14,91.24,91.13,91.2,33187.0,82.1439,82.234,82.1349,82.1979,33187.0
2019-07-12 15:10:00,91.21,91.26,91.19,91.26,9291.0,82.207,82.252,82.1889,82.252,9291.0
2019-07-12 15:15:00,91.25,91.27,91.2,91.27,11400.0,82.243,82.261,82.1979,82.261,11400.0
2019-07-12 15:20:00,91.27,91.34,91.27,91.29,10779.0,82.261,82.3241,82.261,82.2791,10779.0
2019-07-12 15:25:00,91.29,91.32,91.21,91.22,11320.0,82.2791,82.3061,82.207,82.216,11320.0
2019-07-12 15:30:00,91.22,91.36,91.22,91.33,35908.0,82.216,82.3422,82.216,82.3151,35908.0
2019-07-12 15:35:00,91.33,91.33,91.2,91.24,34184.0,82.3151,82.3151,82.1979,82.234,34184.0
2019-07-12 15:40:00,91.25,91.31,91.22,91.23,30290.0,82.243,82.2971,82.216,82.225,30290.0
2019-07-12 15:45:00,91.22,91.25,91.18,91.23,27772.0,82.216,82.243,82.1799,82.225,27772.0
2019-07-12 15:50:00,91.23,91.24,91.13,91.17,60928.0,82.225,82.234,82.1349,82.1709,60928.0
2019-07-12 15:55:00,91.16,91.19,91.06,91.06,179698.0,82.1619,82.1889,82.0718,82.0718,179698.0
2019-07-15 09:30:00,91.38,91.38,90.73,90.73,18667.0,82.3602,82.3602,81.7743,81.7743,18667.0
2019-07-15 09:35:00,90.74,90.82,90.29,90.38,9411.0,81.7834,81.8555,81.3778,81.4589,9411.0
2019-07-15 09:40:00,90.34,90.41,90.25,90.26,7482.0,81.4228,81.4859,81.3417,81.3507,7482.0
2019-07-15 09:45:00,90.27,90.3,90.0,90.02,16076.0,81.3597,81.3868,81.1164,81.1344,16076.0
2019-07-15 09:50:00,90.0,90.0,89.57,89.67,27856.0,81.1164,81.1164,80.7288,80.819,27856.0
2019-07-15 09:55:00,89.67,89.68,89.53,89.66,9899.0,80.819,80.828,80.6928,80.81,9899.0
2019-07-15 10:00:00,89.65,89.7,89.57,89.69,16757.0,80.8009,80.846,80.7288,80.837,16757.0
2019-07-15 10:05:00,89.71,89.83,89.61,89.81,13923.0,80.855,80.9632,80.7649,80.9452,13923.0
2019-07-15 10:10:00,89.8,89.85,89.7,89.77,10826.0,80.9361,80.9812,80.846,80.9091,10826.0
2019-07-15 10:15:00,89.78,89.9,89.77,89.9,5646.0,80.9181,81.0263,80.9091,81.0263,5646.0
2019-07-15 10:20:00,89.9,90.16,89.89,90.14,8984.0,81.0263,81.2606,81.0173,81.2426,8984.0
2019-07-15 10:25:00,90.14,90.14,90.05,90.07,9884.0,81.2426,81.2426,81.1615,81.1795,9884.0
2019-07-15 10:30:00,90.09,90.15,90.05,90.06,10804.0,81.1975,81.2516,81.1615,81.1705,10804.0
2019-07-15 10:35:00,90.08,90.13,90.07,90.12,6593.0,81.1885,81.2336,81.1795,81.2246,6593.0
2019-07-15 10:40:00,90.14,90.16,89.99,89.99,6745.0,81.2426,81.2606,81.1074,81.1074,6745.0
2019-07-15 10:45:00,90.01,90.01,89.92,89.95,2969.0,81.1254,81.1254,81.0443,81.0713,2969.0
2019-07-15 10:50:00,89.97,90.1,89.97,90.08,7176.0,81.0894,81.2065,81.0894,81.1885,7176.0
2019-07-15 10:55:00,90.05,90.07,90.0,90.04,3921.0,81.1615,81.1795,81.1164,81.1524,3921.0
2019-07-15 11:00:00,90.05,90.13,90.03,90.08,10522.0,81.1615,81.2336,81.1434,81.1885,10522.0
2019-07-15 11:05:00,90.09,90.14,90.05,90.14,12389.0,81.1975,81.2426,81.1615,81.2426,12389.0
2019-07-15 11:10:00,90.14,90.14,89.93,89.96,16108.0,81.2426,81.2426,81.0533,81.0803,16108.0
2019-07-15 11:15:00,89.96,90.04,89.93,90.03,5514.0,81.0803,81.1524,81.0533,81.1434,5514.0
2019-07-15 11:20:00,90.03,90.1,90.01,90.08,13682.0,81.1434,81.2065,81.1254,81.1885,13682.0
2019-07-15 11:25:00,90.07,90.07,89.9,89.91,7952.0,81.1795,81.1795,81.0263,81.0353,7952.0
2019-07-15 11:30:00,89.92,89.92,89.76,89.78,19601.0,81.0443,81.0443,80.9001,80.9181,19601.0
2019-07-15 11:35:00,89.79,89.8,89.7,89.79,20011.0,80.9271,80.9361,80.846,80.9271,20011.0
2019-07-15 11:40:00,89.79,89.85,89.76,89.77,12177.0,80.9271,80.9812,80.9001,80.9091,12177.0
2019-07-15 11:45:00,89.73,89.77,89.7,89.74,3863.0,80.873,80.9091,80.846,80.8821,3863.0
2019-07-15 11:50:00,89.74,89.76,89.71,89.73,6113.0,80.8821,80.9001,80.855,80.873,6113.0
2019-07-15 11:55:00,89.75,89.75,89.68,89.69,6912.0,80.8911,80.8911,80.828,80.837,6912.0
2019-07-15 12:00:00,89.69,89.71,89.64,89.67,6682.0,80.837,80.855,80.7919,80.819,6682.0
2019-07-15 12:05:00,89.67,89.67,89.58,89.61,5635.0,80.819,80.819,80.7379,80.7649,5635.0
2019-07-15 12:10:00,89.59,89.75,89.59,89.7,13521.0,80.7469,80.8911,80.7469,80.846,13521.0
2019-07-15 12:15:00,89.69,89.78,89.69,89.77,5250.0,80.837,80.9181,80.837,80.9091,5250.0
2019-07-15 12:20:00,89.78,89.8,89.74,89.8,4814.0,80.9181,80.9361,80.8821,80.9361,4814.0
2019-07-15 12:25:00,89.8,89.82,89.75,89.75,7063.0,80.9361,80.9542,80.8911,80.8911,7063.0
2019-07-15 12:30:00,89.76,89.78,89.73,89.77,4800.0,80.9001,80.9181,80.873,80.9091,4800.0
2019-07-15 12:35:00,89.76,89.78,89.67,89.71,9546.0,80.9001,80.9181,80.819,80.855,9546.0
2019-07-15 12:40:00,89.69,89.73,89.69,89.73,3500.0,80.837,80.873,80.837,80.873,3500.0
2019-07-15 12:45:00,89.73,89.73,89.68,89.68,5548.0,80.873,80.873,80.828,80.828,5548.0
2019-07-15 12:50:00,89.68,89.7,89.59,89.61,6697.0,80.828,80.846,80.7469,80.7649,6697.0
2019-07-15 12:55:00,89.59,89.6,89.48,89.59,22516.0,80.7469,80.7559,80.6477,80.7469,22516.0
2019-07-15 13:00:00,89.61,89.7,89.6,89.7,20439.0,80.7649,80.846,80.7559,80.846,20439.0
2019-07-15 13:05:00,89.7,89.73,89.67,89.67,7735.0,80.846,80.873,80.819,80.819,7735.0
2019-07-15 13:10:00,89.68,89.77,89.67,89.77,8350.0,80.828,80.9091,80.819,80.9091,8350.0
2019-07-15 13:15:00,89.77,89.83,89.77,89.8,6720.0,80.9091,80.9632,80.9091,80.9361,6720.0
2019-07-15 13:20:00,89.8,89.8,89.72,89.73,8236.0,80.9361,80.9361,80.864,80.873,8236.0
2019-07-15 13:25:00,89.72,89.72,89.67,89.69,7569.0,80.864,80.864,80.819,80.837,7569.0
2019-07-15 13:30:00,89.69,89.77,89.64,89.77,8207.0,80.837,80.9091,80.7919,80.9091,8207.0
2019-07-15 13:35:00,89.77,89.86,89.76,89.84,4218.0,80.9091,80.9902,80.9001,80.9722,4218.0
2019-07-15 13:40:00,89.83,89.85,89.8,89.84,5079.0,80.9632,80.9812,80.9361,80.9722,5079.0
2019-07-15 13:45:00,89.85,89.86,89.8,89.81,7573.0,80.9812,80.9902,80.9361,80.9452,7573.0
2019-07-15 13:50:00,89.82,89.84,89.79,89.81,10342.0,80.9542,80.9722,80.9271,80.9452,10342.0
2019-07-15 13:55:00,89.81,89.82,89.76,89.76,4276.0,80.9452,80.9542,80.9001,80.9001,4276.0
2019-07-15 14:00:00,89.76,89.84,89.74,89.8,8237.0,80.9001,80.9722,80.8821,80.9361,8237.0
2019-07-15 14:05:00,89.8,89.84,89.8,89.84,6532.0,80.9361,80.9722,80.9361,80.9722,6532.0
2019-07-15 14:10:00,89.84,89.89,89.83,89.85,15752.0,80.9722,81.0173,80.9632,80.9812,15752.0
2019-07-15 14:15:00,89.85,89.85,89.76,89.82,12171.0,80.9812,80.9812,80.9001,80.9542,12171.0
2019-07-15 14:20:00,89.82,89.92,89.82,89.84,17294.0,80.9542,81.0443,80.9542,80.9722,17294.0
2019-07-15 14:25:00,89.85,89.88,89.82,89.83,9992.0,80.9812,81.0082,80.9542,80.9632,9992.0
2019-07-15 14:30:00,89.83,89.85,89.83,89.85,6931.0,80.9632,80.9812,80.9632,80.9812,6931.0
2019-07-15 14:35:00,89.85,89.86,89.79,89.79,8480.0,80.9812,80.9902,80.9271,80.9271,8480.0
2019-07-15 14:40:00,89.79,89.79,89.69,89.69,10688.0,80.9271,80.9271,80.837,80.837,10688.0
2019-07-15 14:45:00,89.69,89.72,89.6,89.6,13991.0,80.837,80.864,80.7559,80.7559,13991.0
2019-07-15 14:50:00,89.59,89.64,89.58,89.64,12502.0,80.7469,80.7919,80.7379,80.7919,12502.0
2019-07-15 14:55:00,89.65,89.73,89.65,89.69,6278.0,80.8009,80.873,80.8009,80.837,6278.0
2019-07-15 15:00:00,89.69,89.7,89.67,89.67,6574.0,80.837,80.846,80.819,80.819,6574.0
2019-07-15 15:05:00,89.66,89.7,89.65,89.68,8755.0,80.81,80.846,80.8009,80.828,8755.0
2019-07-15 15:10:00,89.67,89.69,89.63,89.64,12488.0,80.819,80.837,80.7829,80.7919,12488.0
2019-07-15 15:15:00,89.63,89.63,89.58,89.59,10207.0,80.7829,80.7829,80.7379,80.7469,10207.0
2019-07-15 15:20:00,89.59,89.66,89.59,89.63,10136.0,80.7469,80.81,80.7469,80.7829,10136.0
2019-07-15 15:25:00,89.64,89.7,89.6,89.64,25053.0,80.7919,80.846,80.7559,80.7919,25053.0
2019-07-15 15:30:00,89.64,89.69,89.51,89.51,21550.0,80.7919,80.837,80.6748,80.6748,21550.0
2019-07-15 15:35:00,89.51,89.51,89.39,89.45,36418.0,80.6748,80.6748,80.5666,80.6207,36418.0
2019-07-15 15:40:00,89.46,89.65,89.46,89.59,37366.0,80.6297,80.8009,80.6297,80.7469,37366.0
2019-07-15 15:45:00,89.59,89.68,89.56,89.66,32288.0,80.7469,80.828,80.7198,80.81,32288.0
2019-07-15 15:50:00,89.67,89.86,89.67,89.86,82580.0,80.819,80.9902,80.819,80.9902,82580.0
2019-07-15 15:55:00,89.86,89.87,89.71,89.76,112991.0,80.9902,80.9992,80.855,80.9001,112991.0
2019-07-16 09:30:00,90.15,90.15,89.54,89.65,98115.0,81.2516,81.2516,80.7018,80.8009,98115.0
2019-07-16 09:35:00,89.65,89.9,89.56,89.9,64262.0,80.8009,81.0263,80.7198,81.0263,64262.0
2019-07-16 09:40:00,89.95,90.32,89.95,90.2,23870.0,81.0713,81.4048,81.0713,81.2967,23870.0
2019-07-16 09:45:00,90.23,90.36,90.11,90.34,33151.0,81.3237,81.4409,81.2155,81.4228,33151.0
2019-07-16 09:50:00,90.34,90.38,90.21,90.29,18637.0,81.4228,81.4589,81.3057,81.3778,18637.0
2019-07-16 09:55:00,90.28,90.33,90.17,90.25,13933.0,81.3688,81.4138,81.2696,81.3417,13933.0
2019-07-16 10:00:00,90.27,90.52,90.26,90.48,13001.0,81.3597,81.5851,81.3507,81.549,13001.0
2019-07-16 10:05:00,90.5,90.51,90.29,90.3,42247.0,81.567,81.5761,81.3778,81.3868,42247.0
2019-07-16 10:10:00,90.31,90.33,90.12,90.15,53754.0,81.3958,81.4138,81.2246,81.2516,53754.0
2019-07-16 10:15:00,90.15,90.2,90.09,90.12,65136.0,81.2516,81.2967,81.1975,81.2246,65136.0
2019-07-16 10:20:00,90.13,90.37,90.13,90.22,15460.0,81.2336,81.4499,81.2336,81.3147,15460.0
2019-07-16 10:25:00,90.23,90.27,90.03,90.16,13562.0,81.3237,81.3597,81.1434,81.2606,13562.0
2019-07-16 10:30:00,90.2,90.32,90.2,90.31,6741.0,81.2967,81.4048,81.2967,81.3958,6741.0
2019-07-16 10:35:00,90.31,90.4,90.1,90.11,27171.0,81.3958,81.4769,81.2065,81.2155,27171.0
2019-07-16 10:40:00,90.1,90.21,90.09,90.2,15446.0,81.2065,81.3057,81.1975,81.2967,15446.0
2019-07-16 10:45:00,90.2,90.24,90.06,90.06,8637.0,81.2967,81.3327,81.1705,81.1705,8637.0
2019-07-16 10:50:00,90.02,90.07,89.91,90.05,19793.0,81.1344,81.1795,81.0353,81.1615,19793.0
2019-07-16 10:55:00,90.04,90.06,89.95,89.98,18489.0,81.1524,81.1705,81.0713,81.0984,18489.0
2019-07-16 11:00:00,89.98,90.1,89.97,90.1,28400.0,81.0984,81.2065,81.0894,81.2065,28400.0
2019-07-16 11:05:00,90.1,90.24,90.08,90.23,38868.0,81.2065,81.3327,81.1885,81.3237,38868.0
2019-07-16 11:10:00,90.22,90.33,90.21,90.27,10650.0,81.3147,81.4138,81.3057,81.3597,10650.0
2019-07-16 11:15:00,90.26,90.26,90.17,90.19,17078.0,81.3507,81.3507,81.2696,81.2876,17078.0
2019-07-16 11:20:00,90.18,90.2,90.06,90.06,5950.0,81.2786,81.2967,81.1705,81.1705,5950.0
2019-07-16 11:25:00,90.06,90.06,89.97,90.03,9558.0,81.1705,81.1705,81.0894,81.1434,9558.0
2019-07-16 11:30:00,90.03,90.07,89.98,89.99,3349.0,81.1434,81.1795,81.0984,81.1074,3349.0
2019-07-16 11:35:00,90.01,90.11,90.0,90.07,5554.0,81.1254,81.2155,81.1164,81.1795,5554.0
2019-07-16 11:40:00,90.09,90.09,90.0,90.05,4666.0,81.1975,81.1975,81.1164,81.1615,4666.0
2019-07-16 11:45:00,90.05,90.12,90.04,90.1,7226.0,81.1615,81.2246,81.1524,81.2065,7226.0
2019-07-16 11:50:00,90.1,90.22,90.09,90.19,10551.0,81.2065,81.3147,81.1975,81.2876,10551.0
2019-07-16 11:55:00,90.2,90.21,90.03,90.03,5892.0,81.2967,81.3057,81.1434,81.1434,5892.0
2019-07-16 12:00:00,90.02,90.05,89.97,89.97,10050.0,81.1344,81.1615,81.0894,81.0894,10050.0
2019-07-16 12:05:00,89.98,89.98,89.85,89.87,27078.0,81.0984,81.0984,80.9812,80.9992,27078.0
2019-07-16 12:10:00,89.85,89.86,89.77,89.81,13141.0,80.9812,80.9902,80.9091,80.9452,13141.0
2019-07-16 12:15:00,89.81,89.81,89.63,89.63,10180.0,80.9452,80.9452,80.7829,80.7829,10180.0
2019-07-16 12:20:00,89.63,89.81,89.62,89.75,12078.0,80.7829,80.9452,80.7739,80.8911,12078.0
2019-07-16 12:25:00,89.77,89.79,89.68,89.69,8509.0,80.9091,80.9271,80.828,80.837,8509.0
2019-07-16 12:30:00,89.69,89.77,89.67,89.77,7450.0,80.837,80.9091,80.819,80.9091,7450.0
2019-07-16 12:35:00,89.74,89.91,89.74,89.85,24761.0,80.8821,81.0353,80.8821,80.9812,24761.0
2019-07-16 12:40:00,89.86,89.94,89.79,89.89,72690.0,80.9902,81.0623,80.9271,81.0173,72690.0
2019-07-16 12:45:00,89.89,89.9,89.69,89.72,72370.0,81.0173,81.0263,80.837,80.864,72370.0
2019-07-16 12:50:00,89.71,89.75,89.64,89.71,19502.0,80.855,80.8911,80.7919,80.855,19502.0
2019-07-16 12:55:00,89.7,89.71,89.59,89.62,11242.0,80.846,80.855,80.7469,80.7739,11242.0
2019-07-16 13:00:00,89.63,89.77,89.62,89.68,22884.0,80.7829,80.9091,80.7739,80.828,22884.0
2019-07-16 13:05:00,89.67,89.79,89.67,89.69,7258.0,80.819,80.9271,80.819,80.837,7258.0
2019-07-16 13:10:00,89.67,89.72,89.66,89.69,4931.0,80.819,80.864,80.81,80.837,4931.0
2019-07-16 13:15:00,89.7,89.71,89.67,89.68,6679.0,80.846,80.855,80.819,80.828,6679.0
2019-07-16 13:20:00,89.69,89.78,89.69,89.74,4975.0,80.837,80.9181,80.837,80.8821,4975.0
2019-07-16 13:25:00,89.75,89.83,89.75,89.79,4750.0,80.8911,80.9632,80.8911,80.9271,4750.0
2019-07-16 13:30:00,89.79,89.83,89.76,89.79,6880.0,80.9271,80.9632,80.9001,80.9271,6880.0
2019-07-16 13:35:00,89.78,89.81,89.76,89.81,6380.0,80.9181,80.9452,80.9001,80.9452,6380.0
2019-07-16 13:40:00,89.79,89.79,89.72,89.73,8767.0,80.9271,80.9271,80.864,80.873,8767.0
2019-07-16 13:45:00,89.72,89.74,89.62,89.74,8263.0,80.864,80.8821,80.7739,80.8821,8263.0
2019-07-16 13:50:00,89.75,89.8,89.71,89.8,6377.0,80.8911,80.9361,80.855,80.9361,6377.0
2019-07-16 13:55:00,89.81,89.81,89.73,89.75,10562.0,80.9452,80.9452,80.873,80.8911,10562.0
2019-07-16 14:00:00,89.76,89.9,89.74,89.89,5821.0,80.9001,81.0263,80.8821,81.0173,5821.0
2019-07-16 14:05:00,89.88,89.9,89.8,89.81,10215.0,81.0082,81.0263,80.9361,80.9452,10215.0
2019-07-16 14:10:00,89.81,89.81,89.73,89.76,5956.0,80.9452,80.9452,80.873,80.9001,5956.0
2019-07-16 14:15:00,89.77,89.77,89.64,89.64,11051.0,80.9091,80.9091,80.7919,80.7919,11051.0
2019-07-16 14:20:00,89.65,89.74,89.64,89.73,5253.0,80.8009,80.8821,80.7919,80.873,5253.0
2019-07-16 14:25:00,89.72,89.72,89.66,89.69,4650.0,80.864,80.864,80.81,80.837,4650.0
2019-07-16 14:30:00,89.69,89.7,89.6,89.64,10421.0,80.837,80.846,80.7559,80.7919,10421.0
2019-07-16 14:35:00,89.65,89.76,89.64,89.74,9126.0,80.8009,80.9001,80.7919,80.8821,9126.0
2019-07-16 14:40:00,89.73,89.77,89.7,89.75,25234.0,80.873,80.9091,80.846,80.8911,25234.0
2019-07-16 14:45:00,89.77,89.8,89.72,89.79,7485.0,80.9091,80.9361,80.864,80.9271,7485.0
2019-07-16 14:50:00,89.81,89.82,89.73,89.77,9821.0,80.9452,80.9542,80.873,80.9091,9821.0
2019-07-16 14:55:00,89.77,89.84,89.74,89.75,11359.0,80.9091,80.9722,80.8821,80.8911,11359.0
2019-07-16 15:00:00,89.74,89.76,89.68,89.73,18233.0,80.8821,80.9001,80.828,80.873,18233.0
2019-07-16 15:05:00,89.74,89.81,89.73,89.8,6386.0,80.8821,80.9452,80.873,80.9361,6386.0
2019-07-16 15:10:00,89.79,89.88,89.77,89.78,18240.0,80.9271,81.0082,80.9091,80.9181,18240.0
2019-07-16 15:15:00,89.78,89.83,89.75,89.81,31948.0,80.9181,80.9632,80.8911,80.9452,31948.0
2019-07-16 15:20:00,89.82,89.88,89.78,89.86,12383.0,80.9542,81.0082,80.9181,80.9902,12383.0
2019-07-16 15:25:00,89.87,89.89,89.82,89.83,12256.0,80.9992,81.0173,80.9542,80.9632,12256.0
2019-07-16 15:30:00,89.83,89.92,89.82,89.86,22459.0,80.9632,81.0443,80.9542,80.9902,22459.0
2019-07-16 15:35:00,89.84,89.99,89.84,89.96,17727.0,80.9722,81.1074,80.9722,81.0803,17727.0
2019-07-16 15:40:00,89.95,89.99,89.91,89.95,26504.0,81.0713,81.1074,81.0353,81.0713,26504.0
2019-07-16 15:45:00,89.95,89.95,89.86,89.93,26941.0,81.0713,81.0713,80.9902,81.0533,26941.0
2019-07-16 15:50:00,89.94,90.03,89.93,89.94,47032.0,81.0623,81.1434,81.0533,81.0623,47032.0
2019-07-16 15:55:00,89.95,90.01,89.86,89.91,136755.0,81.0713,81.1254,80.9902,81.0353,136755.0
2019-07-17 09:30:00,89.55,89.85,89.46,89.52,30025.0,80.7108,80.9812,80.6297,80.6838,30025.0
2019-07-17 09:35:00,89.52,89.65,89.37,89.57,16818.0,80.6838,80.8009,80.5486,80.7288,16818.0
2019-07-17 09:40:00,89.44,89.54,89.41,89.46,6345.0,80.6117,80.7018,80.5846,80.6297,6345.0
2019-07-17 09:45:00,89.47,89.5,89.2,89.31,4668.0,80.6387,80.6658,80.3954,80.4945,4668.0
2019-07-17 09:50:00,89.29,89.33,89.14,89.25,14924.0,80.4765,80.5125,80.3413,80.4404,14924.0
2019-07-17 09:55:00,89.28,89.3,89.22,89.25,5577.0,80.4675,80.4855,80.4134,80.4404,5577.0
2019-07-17 10:00:00,89.3,89.41,89.26,89.39,6615.0,80.4855,80.5846,80.4494,80.5666,6615.0
2019-07-17 10:05:00,89.39,89.51,89.33,89.36,9447.0,80.5666,80.6748,80.5125,80.5396,9447.0
2019-07-17 10:10:00,89.35,89.38,89.21,89.21,13248.0,80.5306,80.5576,80.4044,80.4044,13248.0
2019-07-17 10:15:00,89.22,89.3,89.15,89.15,51760.0,80.4134,80.4855,80.3503,80.3503,51760.0
2019-07-17 10:20:00,89.16,89.21,89.08,89.1,10835.0,80.3593,80.4044,80.2872,80.3052,10835.0
2019-07-17 10:25:00,89.11,89.25,89.11,89.17,12740.0,80.3142,80.4404,80.3142,80.3683,12740.0
2019-07-17 10:30:00,89.15,89.18,89.09,89.16,16305.0,80.3503,80.3773,80.2962,80.3593,16305.0
2019-07-17 10:35:00,89.16,89.18,89.08,89.08,9552.0,80.3593,80.3773,80.2872,80.2872,9552.0
2019-07-17 10:40:00,89.06,89.07,88.85,88.85,29891.0,80.2692,80.2782,80.0799,80.0799,29891.0
2019-07-17 10:45:00,88.84,88.84,88.7,88.74,13304.0,80.0709,80.0709,79.9447,79.9808,13304.0
2019-07-17 10:50:00,88.73,88.81,88.58,88.61,11846.0,79.9718,80.0439,79.8366,79.8636,11846.0
2019-07-17 10:55:00,88.62,88.72,88.57,88.72,5603.0,79.8726,79.9627,79.8275,79.9627,5603.0
2019-07-17 11:00:00,88.73,88.84,88.73,88.76,18699.0,79.9718,80.0709,79.9718,79.9988,18699.0
2019-07-17 11:05:00,88.75,88.77,88.63,88.69,17513.0,79.9898,80.0078,79.8816,79.9357,17513.0
2019-07-17 11:10:00,88.7,88.87,88.69,88.8,13971.0,79.9447,80.0979,79.9357,80.0348,13971.0
2019-07-17 11:15:00,88.8,88.81,88.69,88.72,14341.0,80.0348,80.0439,79.9357,79.9627,14341.0
2019-07-17 11:20:00,88.71,88.86,88.71,88.81,11720.0,79.9537,80.0889,79.9537,80.0439,11720.0
2019-07-17 11:25:00,88.81,88.84,88.76,88.77,16172.0,80.0439,80.0709,79.9988,80.0078,16172.0
2019-07-17 11:30:00,88.77,88.89,88.77,88.83,14108.0,80.0078,80.116,80.0078,80.0619,14108.0
2019-07-17 11:35:00,88.83,88.94,88.82,88.94,11782.0,80.0619,80.161,80.0529,80.161,11782.0
2019-07-17 11:40:00,88.89,88.98,88.85,88.98,9206.0,80.116,80.1971,80.0799,80.1971,9206.0
2019-07-17 11:45:00,88.99,89.12,88.92,89.09,16207.0,80.2061,80.3233,80.143,80.2962,16207.0
2019-07-17 11:50:00,89.11,89.18,89.1,89.18,10854.0,80.3142,80.3773,80.3052,80.3773,10854.0
2019-07-17 11:55:00,89.17,89.19,89.02,89.02,8478.0,80.3683,80.3863,80.2331,80.2331,8478.0
2019-07-17 12:00:00,89.03,89.03,88.89,88.95,12811.0,80.2421,80.2421,80.116,80.17,12811.0
2019-07-17 12:05:00,88.95,88.98,88.89,88.9,8610.0,80.17,80.1971,80.116,80.125,8610.0
2019-07-17 12:10:00,88.88,88.9,88.74,88.74,13521.0,80.1069,80.125,79.9808,79.9808,13521.0
2019-07-17 12:15:00,88.73,88.74,88.69,88.71,6743.0,79.9718,79.9808,79.9357,79.9537,6743.0
2019-07-17 12:20:00,88.73,88.77,88.69,88.69,10205.0,79.9718,80.0078,79.9357,79.9357,10205.0
2019-07-17 12:25:00,88.7,88.78,88.7,88.73,6347.0,79.9447,80.0168,79.9447,79.9718,6347.0
2019-07-17 12:30:00,88.71,88.74,88.69,88.7,7029.0,79.9537,79.9808,79.9357,79.9447,7029.0
2019-07-17 12:35:00,88.72,88.72,88.63,88.63,9407.0,79.9627,79.9627,79.8816,79.8816,9407.0
2019-07-17 12:40:00,88.63,88.71,88.63,88.69,5325.0,79.8816,79.9537,79.8816,79.9357,5325.0
2019-07-17 12:45:00,88.68,88.68,88.55,88.55,38171.0,79.9267,79.9267,79.8095,79.8095,38171.0
2019-07-17 12:50:00,88.57,88.69,88.57,88.68,6595.0,79.8275,79.9357,79.8275,79.9267,6595.0
2019-07-17 12:55:00,88.68,88.7,88.63,88.63,6555.0,79.9267,79.9447,79.8816,79.8816,6555.0
2019-07-17 13:00:00,88.62,88.71,88.61,88.71,26663.0,79.8726,79.9537,79.8636,79.9537,26663.0
2019-07-17 13:05:00,88.71,88.86,88.71,88.83,18756.0,79.9537,80.0889,79.9537,80.0619,18756.0
2019-07-17 13:10:00,88.84,88.84,88.76,88.8,6798.0,80.0709,80.0709,79.9988,80.0348,6798.0
2019-07-17 13:15:00,88.8,88.82,88.79,88.79,8800.0,80.0348,80.0529,80.0258,80.0258,8800.0
2019-07-17 13:20:00,88.8,88.87,88.78,88.84,6173.0,80.0348,80.0979,80.0168,80.0709,6173.0
2019-07-17 13:25:00,88.83,88.92,88.83,88.87,7044.0,80.0619,80.143,80.0619,80.0979,7044.0
2019-07-17 13:30:00,88.87,88.88,88.85,88.86,5146.0,80.0979,80.1069,80.0799,80.0889,5146.0
2019-07-17 13:35:00,88.86,88.86,88.78,88.78,7615.0,80.0889,80.0889,80.0168,80.0168,7615.0
2019-07-17 13:40:00,88.78,88.9,88.75,88.85,10507.0,80.0168,80.125,79.9898,80.0799,10507.0
2019-07-17 13:45:00,88.84,88.86,88.8,88.85,9765.0,80.0709,80.0889,80.0348,80.0799,9765.0
2019-07-17 13:50:00,88.84,88.89,88.79,88.85,13844.0,80.0709,80.116,80.0258,80.0799,13844.0
2019-07-17 13:55:00,88.85,88.9,88.83,88.89,9110.0,80.0799,80.125,80.0619,80.116,9110.0
2019-07-17 14:00:00,88.89,88.89,88.78,88.8,6418.0,80.116,80.116,80.0168,80.0348,6418.0
2019-07-17 14:05:00,88.79,88.83,88.72,88.73,5215.0,80.0258,80.0619,79.9627,79.9718,5215.0
2019-07-17 14:10:00,88.74,88.75,88.64,88.64,7247.0,79.9808,79.9898,79.8906,79.8906,7247.0
2019-07-17 14:15:00,88.64,88.72,88.63,88.68,7445.0,79.8906,79.9627,79.8816,79.9267,7445.0
2019-07-17 14:20:00,88.67,88.69,88.59,88.6,10130.0,79.9177,79.9357,79.8456,79.8546,10130.0
2019-07-17 14:25:00,88.6,88.68,88.59,88.64,4589.0,79.8546,79.9267,79.8456,79.8906,4589.0
2019-07-17 14:30:00,88.64,88.69,88.64,88.67,7609.0,79.8906,79.9357,79.8906,79.9177,7609.0
2019-07-17 14:35:00,88.67,88.71,88.66,88.67,4715.0,79.9177,79.9537,79.9087,79.9177,4715.0
2019-07-17 14:40:00,88.68,88.68,88.59,88.61,6409.0,79.9267,79.9267,79.8456,79.8636,6409.0
2019-07-17 14:45:00,88.6,88.66,88.56,88.66,36824.0,79.8546,79.9087,79.8185,79.9087,36824.0
2019-07-17 14:50:00,88.65,88.7,88.58,88.6,11435.0,79.8997,79.9447,79.8366,79.8546,11435.0
2019-07-17 14:55:00,88.58,88.65,88.58,88.6,9507.0,79.8366,79.8997,79.8366,79.8546,9507.0
2019-07-17 15:00:00,88.6,88.6,88.47,88.51,19157.0,79.8546,79.8546,79.7374,79.7735,19157.0
2019-07-17 15:05:00,88.5,88.58,88.46,88.58,9068.0,79.7645,79.8366,79.7284,79.8366,9068.0
2019-07-17 15:10:00,88.59,88.65,88.56,88.65,9843.0,79.8456,79.8997,79.8185,79.8997,9843.0
2019-07-17 15:15:00,88.66,88.69,88.62,88.67,36280.0,79.9087,79.9357,79.8726,79.9177,36280.0
2019-07-17 15:20:00,88.65,88.65,88.43,88.45,16331.0,79.8997,79.8997,79.7014,79.7194,16331.0
2019-07-17 15:25:00,88.44,88.5,88.3,88.3,23315.0,79.7104,79.7645,79.5842,79.5842,23315.0
2019-07-17 15:30:00,88.3,88.39,88.22,88.37,29858.0,79.5842,79.6653,79.5121,79.6473,29858.0
2019-07-17 15:35:00,88.37,88.37,88.27,88.31,32905.0,79.6473,79.6473,79.5572,79.5932,32905.0
2019-07-17 15:40:00,88.32,88.37,88.25,88.33,38687.0,79.6022,79.6473,79.5391,79.6112,38687.0
2019-07-17 15:45:00,88.34,88.37,88.28,88.37,33661.0,79.6203,79.6473,79.5662,79.6473,33661.0
2019-07-17 15:50:00,88.35,88.43,88.34,88.4,61395.0,79.6293,79.7014,79.6203,79.6743,61395.0
2019-07-17 15:55:00,88.4,88.4,88.15,88.2,127817.0,79.6743,79.6743,79.449,79.4941,127817.0
2019-07-18 09:30:00,88.29,88.31,87.84,88.01,28192.0,79.5752,79.5932,79.1696,79.3228,28192.0
2019-07-18 09:35:00,88.0,88.41,88.0,88.39,21555.0,79.3138,79.6833,79.3138,79.6653,21555.0
2019-07-18 09:40:00,88.36,88.46,88.27,88.44,10222.0,79.6383,79.7284,79.5572,79.7104,10222.0
2019-07-18 09:45:00,88.45,88.49,88.14,88.43,68574.0,79.7194,79.7554,79.44,79.7014,68574.0
2019-07-18 09:50:00,88.42,88.6,88.42,88.51,26649.0,79.6924,79.8546,79.6924,79.7735,26649.0
2019-07-18 09:55:00,88.52,88.68,88.52,88.61,18339.0,79.7825,79.9267,79.7825,79.8636,18339.0
2019-07-18 10:00:00,88.63,88.73,88.53,88.71,21258.0,79.8816,79.9718,79.7915,79.9537,21258.0
2019-07-18 10:05:00,88.72,88.83,88.64,88.79,16192.0,79.9627,80.0619,79.8906,80.0258,16192.0
2019-07-18 10:10:00,88.79,88.97,88.72,88.72,44378.0,80.0258,80.1881,79.9627,79.9627,44378.0
2019-07-18 10:15:00,88.73,88.86,88.67,88.83,22238.0,79.9718,80.0889,79.9177,80.0619,22238.0
2019-07-18 10:20:00,88.83,88.86,88.77,88.83,14748.0,80.0619,80.0889,80.0078,80.0619,14748.0
2019-07-18 10:25:00,88.83,89.0,88.68,88.98,26911.0,80.0619,80.2151,79.9267,80.1971,26911.0
2019-07-18 10:30:00,89.0,89.11,88.99,88.99,11836.0,80.2151,80.3142,80.2061,80.2061,11836.0
2019-07-18 10:35:00,88.98,89.1,88.95,89.04,26267.0,80.1971,80.3052,80.17,80.2512,26267.0
2019-07-18 10:40:00,89.02,89.19,89.02,89.16,10788.0,80.2331,80.3863,80.2331,80.3593,10788.0
2019-07-18 10:45:00,89.18,89.18,89.04,89.07,24517.0,80.3773,80.3773,80.2512,80.2782,24517.0
2019-07-18 10:50:00,89.05,89.06,88.8,88.81,48715.0,80.2602,80.2692,80.0348,80.0439,48715.0
2019-07-18 10:55:00,88.8,88.95,88.77,88.89,16310.0,80.0348,80.17,80.0078,80.116,16310.0
2019-07-18 11:00:00,88.91,89.0,88.84,88.93,9435.0,80.134,80.2151,80.0709,80.152,9435.0
2019-07-18 11:05:00,88.93,88.93,88.79,88.79,15146.0,80.152,80.152,80.0258,80.0258,15146.0
2019-07-18 11:10:00,88.8,88.92,88.79,88.8,12954.0,80.0348,80.143,80.0258,80.0348,12954.0
2019-07-18 11:15:00,88.81,88.88,88.8,88.81,9465.0,80.0439,80.1069,80.0348,80.0439,9465.0
2019-07-18 11:20:00,88.8,88.82,88.54,88.55,13920.0,80.0348,80.0529,79.8005,79.8095,13920.0
2019-07-18 11:25:00,88.55,88.67,88.54,88.59,16512.0,79.8095,79.9177,79.8005,79.8456,16512.0
2019-07-18 11:30:00,88.58,88.58,88.38,88.41,35357.0,79.8366,79.8366,79.6563,79.6833,35357.0
2019-07-18 11:35:00,88.36,88.37,88.26,88.32,15151.0,79.6383,79.6473,79.5481,79.6022,15151.0
2019-07-18 11:40:00,88.29,88.33,88.19,88.3,22773.0,79.5752,79.6112,79.4851,79.5842,22773.0
2019-07-18 11:45:00,88.3,88.44,88.3,88.41,8765.0,79.5842,79.7104,79.5842,79.6833,8765.0
2019-07-18 11:50:00,88.43,88.54,88.43,88.47,8076.0,79.7014,79.8005,79.7014,79.7374,8076.0
2019-07-18 11:55:00,88.45,88.55,88.41,88.54,6517.0,79.7194,79.8095,79.6833,79.8005,6517.0
2019-07-18 12:00:00,88.55,88.63,88.52,88.63,12146.0,79.8095,79.8816,79.7825,79.8816,12146.0
2019-07-18 12:05:00,88.64,88.72,88.62,88.72,7141.0,79.8906,79.9627,79.8726,79.9627,7141.0
2019-07-18 12:10:00,88.71,88.72,88.62,88.7,12345.0,79.9537,79.9627,79.8726,79.9447,12345.0
2019-07-18 12:15:00,88.7,88.72,88.65,88.65,7860.0,79.9447,79.9627,79.8997,79.8997,7860.0
2019-07-18 12:20:00,88.66,88.75,88.65,88.75,9800.0,79.9087,79.9898,79.8997,79.9898,9800.0
2019-07-18 12:25:00,88.75,88.76,88.66,88.7,7769.0,79.9898,79.9988,79.9087,79.9447,7769.0
2019-07-18 12:30:00,88.69,88.73,88.67,88.71,14527.0,79.9357,79.9718,79.9177,79.9537,14527.0
2019-07-18 12:35:00,88.7,88.72,88.64,88.65,18550.0,79.9447,79.9627,79.8906,79.8997,18550.0
2019-07-18 12:40:00,88.66,88.72,88.62,88.69,13399.0,79.9087,79.9627,79.8726,79.9357,13399.0
2019-07-18 12:45:00,88.7,88.73,88.67,88.72,12649.0,79.9447,79.9718,79.9177,79.9627,12649.0
2019-07-18 12:50:00,88.72,88.76,88.69,88.72,20177.0,79.9627,79.9988,79.9357,79.9627,20177.0
2019-07-18 12:55:00,88.72,88.73,88.64,88.64,13917.0,79.9627,79.9718,79.8906,79.8906,13917.0
2019-07-18 13:00:00,88.63,88.69,88.6,88.68,16631.0,79.8816,79.9357,79.8546,79.9267,16631.0
2019-07-18 13:05:00,88.68,88.68,88.54,88.59,26173.0,79.9267,79.9267,79.8005,79.8456,26173.0
2019-07-18 13:10:00,88.59,88.74,88.58,88.74,11960.0,79.8456,79.9808,79.8366,79.9808,11960.0
2019-07-18 13:15:00,88.75,88.83,88.74,88.82,15331.0,79.9898,80.0619,79.9808,80.0529,15331.0
2019-07-18 13:20:00,88.81,88.85,88.75,88.79,12545.0,80.0439,80.0799,79.9898,80.0258,12545.0
2019-07-18 13:25:00,88.82,88.82,88.73,88.77,23934.0,80.0529,80.0529,79.9718,80.0078,23934.0
2019-07-18 13:30:00,88.78,88.94,88.78,88.93,17169.0,80.0168,80.161,80.0168,80.152,17169.0
2019-07-18 13:35:00,88.93,89.03,88.92,88.97,16499.0,80.152,80.2421,80.143,80.1881,16499.0
2019-07-18 13:40:00,88.97,89.0,88.91,88.95,12440.0,80.1881,80.2151,80.134,80.17,12440.0
2019-07-18 13:45:00,88.93,88.98,88.85,88.85,19896.0,80.152,80.1971,80.0799,80.0799,19896.0
2019-07-18 13:50:00,88.83,88.88,88.78,88.82,10468.0,80.0619,80.1069,80.0168,80.0529,10468.0
2019-07-18 13:55:00,88.81,88.85,88.79,88.84,8484.0,80.0439,80.0799,80.0258,80.0709,8484.0
2019-07-18 14:00:00,88.84,88.91,88.81,88.88,12723.0,80.0709,80.134,80.0439,80.1069,12723.0
2019-07-18 14:05:00,88.88,88.96,88.88,88.89,28726.0,80.1069,80.1791,80.1069,80.116,28726.0
2019-07-18 14:10:00,88.9,88.92,88.81,88.82,14998.0,80.125,80.143,80.0439,80.0529,14998.0
2019-07-18 14:15:00,88.81,88.82,88.71,88.79,11407.0,80.0439,80.0529,79.9537,80.0258,11407.0
2019-07-18 14:20:00,88.8,88.86,88.74,88.78,7467.0,80.0348,80.0889,79.9808,80.0168,7467.0
2019-07-18 14:25:00,88.77,88.77,88.67,88.7,10814.0,80.0078,80.0078,79.9177,79.9447,10814.0
2019-07-18 14:30:00,88.69,88.74,88.64,88.74,14773.0,79.9357,79.9808,79.8906,79.9808,14773.0
2019-07-18 14:35:00,88.74,88.79,88.72,88.75,15782.0,79.9808,80.0258,79.9627,79.9898,15782.0
2019-07-18 14:40:00,88.76,88.93,88.73,88.91,36015.0,79.9988,80.152,79.9718,80.134,36015.0
2019-07-18 14:45:00,88.91,89.03,88.9,89.0,18229.0,80.134,80.2421,80.125,80.2151,18229.0
2019-07-18 14:50:00,89.02,89.02,88.83,88.84,16019.0,80.2331,80.2331,80.0619,80.0709,16019.0
2019-07-18 14:55:00,88.84,88.91,88.82,88.89,15588.0,80.0709,80.134,80.0529,80.116,15588.0
2019-07-18 15:00:00,88.89,89.02,88.85,88.97,13254.0,80.116,80.2331,80.0799,80.1881,13254.0
2019-07-18 15:05:00,88.96,88.96,88.87,88.89,16294.0,80.1791,80.1791,80.0979,80.116,16294.0
2019-07-18 15:10:00,88.88,88.9,88.82,88.87,11826.0,80.1069,80.125,80.0529,80.0979,11826.0
2019-07-18 15:15:00,88.87,88.88,88.72,88.8,43926.0,80.0979,80.1069,79.9627,80.0348,43926.0
2019-07-18 15:20:00,88.8,88.83,88.74,88.81,14195.0,80.0348,80.0619,79.9808,80.0439,14195.0
2019-07-18 15:25:00,88.79,88.81,88.71,88.81,37883.0,80.0258,80.0439,79.9537,80.0439,37883.0
2019-07-18 15:30:00,88.8,88.84,88.74,88.76,29157.0,80.0348,80.0709,79.9808,79.9988,29157.0
2019-07-18 15:35:00,88.77,88.79,88.7,88.77,39462.0,80.0078,80.0258,79.9447,80.0078,39462.0
2019-07-18 15:40:00,88.77,88.79,88.68,88.69,58716.0,80.0078,80.0258,79.9267,79.9357,58716.0
2019-07-18 15:45:00,88.69,88.74,88.59,88.59,55076.0,79.9357,79.9808,79.8456,79.8456,55076.0
2019-07-18 15:50:00,88.59,88.7,88.56,88.6,117058.0,79.8456,79.9447,79.8185,79.8546,117058.0
2019-07-18 15:55:00,88.61,88.75,88.51,88.75,199452.0,79.8636,79.9898,79.7735,79.9898,199452.0
2019-07-19 09:30:00,92.03,92.03,90.23,90.96,264176.0,82.946,82.946,81.3237,81.9816,264176.0
2019-07-19 09:35:00,90.98,91.95,90.92,91.38,157990.0,81.9997,82.8739,81.9456,82.3602,157990.0
2019-07-19 09:40:00,91.41,91.82,90.83,91.04,155753.0,82.3872,82.7568,81.8645,82.0537,155753.0
2019-07-19 09:45:00,91.01,91.96,90.96,91.92,78192.0,82.0267,82.8829,81.9816,82.8469,78192.0
2019-07-19 09:50:00,91.86,92.11,91.65,92.08,101691.0,82.7928,83.0181,82.6035,82.9911,101691.0
2019-07-19 09:55:00,92.08,92.14,91.52,91.52,53646.0,82.9911,83.0452,82.4864,82.4864,53646.0
2019-07-19 10:00:00,91.51,91.6,90.9,90.97,101346.0,82.4774,82.5585,81.9276,81.9907,101346.0
2019-07-19 10:05:00,90.97,91.18,90.96,91.14,54443.0,81.9907,82.1799,81.9816,82.1439,54443.0
2019-07-19 10:10:00,91.15,91.3,91.0,91.08,36033.0,82.1529,82.2881,82.0177,82.0898,36033.0
2019-07-19 10:15:00,91.09,91.49,91.01,91.41,49241.0,82.0988,82.4593,82.0267,82.3872,49241.0
2019-07-19 10:20:00,91.42,91.71,91.22,91.53,61961.0,82.3962,82.6576,82.216,82.4954,61961.0
2019-07-19 10:25:00,91.57,91.7,91.5,91.54,74597.0,82.5314,82.6486,82.4683,82.5044,74597.0
2019-07-19 10:30:00,91.56,91.74,91.54,91.56,73307.0,82.5224,82.6846,82.5044,82.5224,73307.0
2019-07-19 10:35:00,91.54,91.58,91.32,91.55,73390.0,82.5044,82.5404,82.3061,82.5134,73390.0
2019-07-19 10:40:00,91.61,91.69,91.54,91.65,55162.0,82.5675,82.6396,82.5044,82.6035,55162.0
2019-07-19 10:45:00,91.66,91.76,91.55,91.66,66229.0,82.6125,82.7027,82.5134,82.6125,66229.0
2019-07-19 10:50:00,91.67,91.83,91.62,91.63,52125.0,82.6216,82.7658,82.5765,82.5855,52125.0
2019-07-19 10:55:00,91.61,91.7,91.56,91.58,35874.0,82.5675,82.6486,82.5224,82.5404,35874.0
2019-07-19 11:00:00,91.61,91.74,91.58,91.68,39181.0,82.5675,82.6846,82.5404,82.6306,39181.0
2019-07-19 11:05:00,91.69,91.79,91.69,91.75,37166.0,82.6396,82.7297,82.6396,82.6937,37166.0
2019-07-19 11:10:00,91.76,91.89,91.75,91.84,33726.0,82.7027,82.8198,82.6937,82.7748,33726.0
2019-07-19 11:15:00,91.82,91.82,91.61,91.67,27964.0,82.7568,82.7568,82.5675,82.6216,27964.0
2019-07-19 11:20:00,91.68,91.8,91.63,91.71,21217.0,82.6306,82.7387,82.5855,82.6576,21217.0
2019-07-19 11:25:00,91.72,91.72,91.34,91.42,50122.0,82.6666,82.6666,82.3241,82.3962,50122.0
2019-07-19 11:30:00,91.42,91.59,91.42,91.53,34931.0,82.3962,82.5495,82.3962,82.4954,34931.0
2019-07-19 11:35:00,91.53,91.59,91.4,91.4,40856.0,82.4954,82.5495,82.3782,82.3782,40856.0
2019-07-19 11:40:00,91.38,91.38,91.19,91.2,18647.0,82.3602,82.3602,82.1889,82.1979,18647.0
2019-07-19 11:45:00,91.2,91.29,91.11,91.27,17499.0,82.1979,82.2791,82.1168,82.261,17499.0
2019-07-19 11:50:00,91.28,91.38,91.27,91.29,13385.0,82.2701,82.3602,82.261,82.2791,13385.0
2019-07-19 11:55:00,91.28,91.48,91.28,91.43,9486.0,82.2701,82.4503,82.2701,82.4052,9486.0
2019-07-19 12:00:00,91.44,91.44,91.33,91.37,24061.0,82.4143,82.4143,82.3151,82.3512,24061.0
2019-07-19 12:05:00,91.38,91.51,91.36,91.49,30302.0,82.3602,82.4774,82.3422,82.4593,30302.0
2019-07-19 12:10:00,91.48,91.62,91.44,91.44,15837.0,82.4503,82.5765,82.4143,82.4143,15837.0
2019-07-19 12:15:00,91.42,91.5,91.37,91.43,15788.0,82.3962,82.4683,82.3512,82.4052,15788.0
2019-07-19 12:20:00,91.42,91.56,91.4,91.49,15079.0,82.3962,82.5224,82.3782,82.4593,15079.0
2019-07-19 12:25:00,91.48,91.64,91.47,91.64,14956.0,82.4503,82.5945,82.4413,82.5945,14956.0
2019-07-19 12:30:00,91.63,91.64,91.46,91.47,17631.0,82.5855,82.5945,82.4323,82.4413,17631.0
2019-07-19 12:35:00,91.47,91.52,91.39,91.52,14328.0,82.4413,82.4864,82.3692,82.4864,14328.0
2019-07-19 12:40:00,91.52,91.52,91.33,91.34,11724.0,82.4864,82.4864,82.3151,82.3241,11724.0
2019-07-19 12:45:00,91.34,91.35,91.15,91.16,24071.0,82.3241,82.3331,82.1529,82.1619,24071.0
2019-07-19 12:50:00,91.14,91.33,91.14,91.25,18093.0,82.1439,82.3151,82.1439,82.243,18093.0
2019-07-19 12:55:00,91.26,91.3,91.05,91.11,15570.0,82.252,82.2881,82.0628,82.1168,15570.0
2019-07-19 13:00:00,91.11,91.23,91.0,91.19,21401.0,82.1168,82.225,82.0177,82.1889,21401.0
2019-07-19 13:05:00,91.18,91.42,91.17,91.42,13425.0,82.1799,82.3962,82.1709,82.3962,13425.0
2019-07-19 13:10:00,91.41,91.42,91.27,91.27,25762.0,82.3872,82.3962,82.261,82.261,25762.0
2019-07-19 13:15:00,91.28,91.36,91.26,91.32,29383.0,82.2701,82.3422,82.252,82.3061,29383.0
2019-07-19 13:20:00,91.34,91.53,91.29,91.41,41658.0,82.3241,82.4954,82.2791,82.3872,41658.0
2019-07-19 13:25:00,91.4,91.51,91.4,91.5,20790.0,82.3782,82.4774,82.3782,82.4683,20790.0
2019-07-19 13:30:00,91.49,91.49,91.36,91.4,11324.0,82.4593,82.4593,82.3422,82.3782,11324.0
2019-07-19 13:35:00,91.41,91.41,91.27,91.31,11945.0,82.3872,82.3872,82.261,82.2971,11945.0
2019-07-19 13:40:00,91.3,91.3,91.14,91.17,22086.0,82.2881,82.2881,82.1439,82.1709,22086.0
2019-07-19 13:45:00,91.17,91.25,91.16,91.2,11630.0,82.1709,82.243,82.1619,82.1979,11630.0
2019-07-19 13:50:00,91.2,91.34,91.18,91.21,19222.0,82.1979,82.3241,82.1799,82.207,19222.0
2019-07-19 13:55:00,91.22,91.23,91.13,91.18,8674.0,82.216,82.225,82.1349,82.1799,8674.0
2019-07-19 14:00:00,91.18,91.25,91.13,91.17,16041.0,82.1799,82.243,82.1349,82.1709,16041.0
2019-07-19 14:05:00,91.19,91.19,90.96,90.97,23786.0,82.1889,82.1889,81.9816,81.9907,23786.0
2019-07-19 14:10:00,90.98,91.12,90.88,91.12,21450.0,81.9997,82.1258,81.9095,82.1258,21450.0
2019-07-19 14:15:00,91.13,91.16,91.02,91.11,13050.0,82.1349,82.1619,82.0357,82.1168,13050.0
2019-07-19 14:20:00,91.11,91.24,91.06,91.06,16505.0,82.1168,82.234,82.0718,82.0718,16505.0
2019-07-19 14:25:00,91.07,91.1,90.97,91.0,10903.0,82.0808,82.1078,81.9907,82.0177,10903.0
2019-07-19 14:30:00,91.01,91.1,90.95,91.01,11396.0,82.0267,82.1078,81.9726,82.0267,11396.0
2019-07-19 14:35:00,91.02,91.03,90.91,91.0,16115.0,82.0357,82.0447,81.9366,82.0177,16115.0
2019-07-19 14:40:00,91.02,91.09,91.0,91.01,16519.0,82.0357,82.0988,82.0177,82.0267,16519.0
2019-07-19 14:45:00,91.0,91.18,90.96,91.12,13360.0,82.0177,82.1799,81.9816,82.1258,13360.0
2019-07-19 14:50:00,91.14,91.17,91.1,91.16,10164.0,82.1439,82.1709,82.1078,82.1619,10164.0
2019-07-19 14:55:00,91.16,91.22,91.06,91.19,16193.0,82.1619,82.216,82.0718,82.1889,16193.0
2019-07-19 15:00:00,91.18,91.19,90.93,90.93,19196.0,82.1799,82.1889,81.9546,81.9546,19196.0
2019-07-19 15:05:00,90.92,91.02,90.89,91.02,14276.0,81.9456,82.0357,81.9185,82.0357,14276.0
2019-07-19 15:10:00,91.02,91.02,90.84,90.84,27390.0,82.0357,82.0357,81.8735,81.8735,27390.0
2019-07-19 15:15:00,90.86,90.96,90.8,90.96,18886.0,81.8915,81.9816,81.8374,81.9816,18886.0
2019-07-19 15:20:00,90.95,90.95,90.7,90.9,29274.0,81.9726,81.9726,81.7473,81.9276,29274.0
2019-07-19 15:25:00,90.89,90.95,90.87,90.92,18005.0,81.9185,81.9726,81.9005,81.9456,18005.0
2019-07-19 15:30:00,90.93,91.01,90.92,90.93,40952.0,81.9546,82.0267,81.9456,81.9546,40952.0
2019-07-19 15:35:00,90.94,90.96,90.9,90.93,37508.0,81.9636,81.9816,81.9276,81.9546,37508.0
2019-07-19 15:40:00,90.92,91.01,90.88,91.0,45837.0,81.9456,82.0267,81.9095,82.0177,45837.0
2019-07-19 15:45:00,90.99,90.99,90.69,90.72,65525.0,82.0087,82.0087,81.7383,81.7653,65525.0
2019-07-19 15:50:00,90.72,90.89,90.68,90.89,78401.0,81.7653,81.9185,81.7293,81.9185,78401.0
2019-07-19 15:55:00,90.87,90.87,90.61,90.67,201793.0,81.9005,81.9005,81.6662,81.7203,201793.0
2019-07-22 09:30:00,90.33,91.16,90.33,91.06,47271.0,81.4138,82.1619,81.4138,82.0718,47271.0
2019-07-22 09:35:00,91.07,91.25,90.73,90.75,48470.0,82.0808,82.243,81.7743,81.7924,48470.0
2019-07-22 09:40:00,90.83,90.97,90.71,90.8,23776.0,81.8645,81.9907,81.7563,81.8374,23776.0
2019-07-22 09:45:00,90.81,91.0,90.77,91.0,42673.0,81.8464,82.0177,81.8104,82.0177,42673.0
2019-07-22 09:50:00,90.94,91.04,90.73,90.79,48352.0,81.9636,82.0537,81.7743,81.8284,48352.0
2019-07-22 09:55:00,90.82,90.97,90.8,90.84,49515.0,81.8555,81.9907,81.8374,81.8735,49515.0
2019-07-22 10:00:00,90.86,90.88,90.74,90.82,51873.0,81.8915,81.9095,81.7834,81.8555,51873.0
2019-07-22 10:05:00,90.79,90.96,90.78,90.9,25272.0,81.8284,81.9816,81.8194,81.9276,25272.0
2019-07-22 10:10:00,90.89,91.2,90.88,91.19,31317.0,81.9185,82.1979,81.9095,82.1889,31317.0
2019-07-22 10:15:00,91.16,91.22,91.0,91.1,46265.0,82.1619,82.216,82.0177,82.1078,46265.0
2019-07-22 10:20:00,91.07,91.16,91.04,91.12,70988.0,82.0808,82.1619,82.0537,82.1258,70988.0
2019-07-22 10:25:00,91.12,91.29,91.1,91.29,63231.0,82.1258,82.2791,82.1078,82.2791,63231.0
2019-07-22 10:30:00,91.29,91.39,91.22,91.31,183536.0,82.2791,82.3692,82.216,82.2971,183536.0
2019-07-22 10:35:00,91.31,91.4,91.3,91.38,25229.0,82.2971,82.3782,82.2881,82.3602,25229.0
2019-07-22 10:40:00,91.38,91.43,90.94,90.94,48397.0,82.3602,82.4052,81.9636,81.9636,48397.0
2019-07-22 10:45:00,90.95,90.95,90.66,90.68,12759.0,81.9726,81.9726,81.7113,81.7293,12759.0
2019-07-22 10:50:00,90.68,90.73,90.49,90.61,12627.0,81.7293,81.7743,81.558,81.6662,12627.0
2019-07-22 10:55:00,90.63,90.9,90.62,90.9,8487.0,81.6842,81.9276,81.6752,81.9276,8487.0
2019-07-22 11:00:00,90.9,90.95,90.83,90.95,11221.0,81.9276,81.9726,81.8645,81.9726,11221.0
2019-07-22 11:05:00,90.96,91.17,90.95,91.11,15617.0,81.9816,82.1709,81.9726,82.1168,15617.0
2019-07-22 11:10:00,91.1,91.15,91.06,91.11,9331.0,82.1078,82.1529,82.0718,82.1168,9331.0
2019-07-22 11:15:00,91.09,91.2,91.05,91.16,12872.0,82.0988,82.1979,82.0628,82.1619,12872.0
2019-07-22 11:20:00,91.16,91.23,91.11,91.13,26560.0,82.1619,82.225,82.1168,82.1349,26560.0
2019-07-22 11:25:00,91.12,91.2,91.1,91.17,11843.0,82.1258,82.1979,82.1078,82.1709,11843.0
2019-07-22 11:30:00,91.16,91.17,90.94,91.06,10125.0,82.1619,82.1709,81.9636,82.0718,10125.0
2019-07-22 11:35:00,91.07,91.29,91.07,91.27,32906.0,82.0808,82.2791,82.0808,82.261,32906.0
2019-07-22 11:40:00,91.26,91.29,91.11,91.15,28843.0,82.252,82.2791,82.1168,82.1529,28843.0
2019-07-22 11:45:00,91.14,91.29,91.14,91.28,11029.0,82.1439,82.2791,82.1439,82.2701,11029.0
2019-07-22 11:50:00,91.27,91.35,91.21,91.33,8734.0,82.261,82.3331,82.207,82.3151,8734.0
2019-07-22 11:55:00,91.36,91.38,91.33,91.37,30609.0,82.3422,82.3602,82.3151,82.3512,30609.0
2019-07-22 12:00:00,91.37,91.37,91.2,91.27,9817.0,82.3512,82.3512,82.1979,82.261,9817.0
2019-07-22 12:05:00,91.3,91.32,91.2,91.25,5435.0,82.2881,82.3061,82.1979,82.243,5435.0
2019-07-22 12:10:00,91.25,91.35,91.25,91.35,14987.0,82.243,82.3331,82.243,82.3331,14987.0
2019-07-22 12:15:00,91.35,91.46,91.32,91.44,7597.0,82.3331,82.4323,82.3061,82.4143,7597.0
2019-07-22 12:20:00,91.44,91.48,91.41,91.45,9970.0,82.4143,82.4503,82.3872,82.4233,9970.0
2019-07-22 12:25:00,91.47,91.55,91.46,91.5,36432.0,82.4413,82.5134,82.4323,82.4683,36432.0
2019-07-22 12:30:00,91.51,91.53,91.43,91.52,13010.0,82.4774,82.4954,82.4052,82.4864,13010.0
2019-07-22 12:35:00,91.52,91.62,91.52,91.59,24539.0,82.4864,82.5765,82.4864,82.5495,24539.0
2019-07-22 12:40:00,91.59,91.68,91.57,91.66,30901.0,82.5495,82.6306,82.5314,82.6125,30901.0
2019-07-22 12:45:00,91.65,91.65,91.57,91.59,19222.0,82.6035,82.6035,82.5314,82.5495,19222.0
2019-07-22 12:50:00,91.58,91.68,91.57,91.68,10341.0,82.5404,82.6306,82.5314,82.6306,10341.0
2019-07-22 12:55:00,91.68,91.82,91.63,91.77,18453.0,82.6306,82.7568,82.5855,82.7117,18453.0
2019-07-22 13:00:00,91.77,91.82,91.66,91.68,14060.0,82.7117,82.7568,82.6125,82.6306,14060.0
2019-07-22 13:05:00,91.68,91.73,91.64,91.64,13243.0,82.6306,82.6756,82.5945,82.5945,13243.0
2019-07-22 13:10:00,91.64,91.65,91.61,91.62,7191.0,82.5945,82.6035,82.5675,82.5765,7191.0
2019-07-22 13:15:00,91.61,91.69,91.61,91.68,7384.0,82.5675,82.6396,82.5675,82.6306,7384.0
2019-07-22 13:20:00,91.68,91.72,91.68,91.7,13964.0,82.6306,82.6666,82.6306,82.6486,13964.0
2019-07-22 13:25:00,91.71,91.77,91.7,91.72,11011.0,82.6576,82.7117,82.6486,82.6666,11011.0
2019-07-22 13:30:00,91.72,91.82,91.72,91.82,11293.0,82.6666,82.7568,82.6666,82.7568,11293.0
2019-07-22 13:35:00,91.8,91.82,91.75,91.76,10106.0,82.7387,82.7568,82.6937,82.7027,10106.0
2019-07-22 13:40:00,91.77,91.83,91.75,91.8,12005.0,82.7117,82.7658,82.6937,82.7387,12005.0
2019-07-22 13:45:00,91.79,91.84,91.79,91.8,10019.0,82.7297,82.7748,82.7297,82.7387,10019.0
2019-07-22 13:50:00,91.8,91.82,91.72,91.73,12366.0,82.7387,82.7568,82.6666,82.6756,12366.0
2019-07-22 13:55:00,91.73,91.86,91.72,91.85,9046.0,82.6756,82.7928,82.6666,82.7838,9046.0
2019-07-22 14:00:00,91.84,91.85,91.82,91.83,11105.0,82.7748,82.7838,82.7568,82.7658,11105.0
2019-07-22 14:05:00,91.83,91.85,91.79,91.79,15074.0,82.7658,82.7838,82.7297,82.7297,15074.0
2019-07-22 14:10:00,91.79,91.84,91.73,91.83,12834.0,82.7297,82.7748,82.6756,82.7658,12834.0
2019-07-22 14:15:00,91.83,92.0,91.82,91.99,21890.0,82.7658,82.919,82.7568,82.91,21890.0
2019-07-22 14:20:00,91.99,92.0,91.95,91.99,24437.0,82.91,82.919,82.8739,82.91,24437.0
2019-07-22 14:25:00,91.98,92.02,91.96,92.0,18007.0,82.901,82.937,82.8829,82.919,18007.0
2019-07-22 14:30:00,92.01,92.03,92.0,92.02,13237.0,82.928,82.946,82.919,82.937,13237.0
2019-07-22 14:35:00,92.01,92.02,91.97,91.99,10681.0,82.928,82.937,82.8919,82.91,10681.0
2019-07-22 14:40:00,92.0,92.05,91.99,92.01,11482.0,82.919,82.964,82.91,82.928,11482.0
2019-07-22 14:45:00,92.0,92.04,92.0,92.03,10254.0,82.919,82.955,82.919,82.946,10254.0
2019-07-22 14:50:00,92.03,92.06,92.0,92.02,22016.0,82.946,82.9731,82.919,82.937,22016.0
2019-07-22 14:55:00,92.02,92.03,91.98,92.0,16464.0,82.937,82.946,82.901,82.919,16464.0
2019-07-22 15:00:00,92.0,92.21,92.0,92.15,18650.0,82.919,83.1083,82.919,83.0542,18650.0
2019-07-22 15:05:00,92.15,92.16,92.06,92.08,10332.0,83.0542,83.0632,82.9731,82.9911,10332.0
2019-07-22 15:10:00,92.08,92.08,92.01,92.06,16483.0,82.9911,82.9911,82.928,82.9731,16483.0
2019-07-22 15:15:00,92.06,92.15,92.02,92.02,35274.0,82.9731,83.0542,82.937,82.937,35274.0
2019-07-22 15:20:00,92.03,92.03,91.75,91.81,14687.0,82.946,82.946,82.6937,82.7477,14687.0
2019-07-22 15:25:00,91.82,91.89,91.81,91.88,14764.0,82.7568,82.8198,82.7477,82.8108,14764.0
2019-07-22 15:30:00,91.88,91.9,91.72,91.75,34597.0,82.8108,82.8289,82.6666,82.6937,34597.0
2019-07-22 15:35:00,91.74,91.78,91.64,91.7,37630.0,82.6846,82.7207,82.5945,82.6486,37630.0
2019-07-22 15:40:00,91.7,91.75,91.64,91.72,41116.0,82.6486,82.6937,82.5945,82.6666,41116.0
2019-07-22 15:45:00,91.72,91.8,91.71,91.74,37002.0,82.6666,82.7387,82.6576,82.6846,37002.0
2019-07-22 15:50:00,91.73,91.74,91.61,91.66,48931.0,82.6756,82.6846,82.5675,82.6125,48931.0
2019-07-22 15:55:00,91.66,91.78,91.6,91.68,100300.0,82.6125,82.7207,82.5585,82.6306,100300.0
2019-07-23 09:30:00,91.93,92.3,91.8,92.25,10323.0,82.8559,83.1894,82.7387,83.1443,10323.0
2019-07-23 09:35:00,92.27,92.52,92.2,92.36,15906.0,83.1623,83.3877,83.0992,83.2434,15906.0
2019-07-23 09:40:00,92.45,92.57,92.32,92.52,12148.0,83.3246,83.4327,83.2074,83.3877,12148.0
2019-07-23 09:45:00,92.51,92.87,92.48,92.86,12925.0,83.3786,83.7031,83.3516,83.6941,12925.0
2019-07-23 09:50:00,92.88,92.96,92.82,92.92,19313.0,83.7121,83.7842,83.658,83.7482,19313.0
2019-07-23 09:55:00,92.9,92.94,92.74,92.76,20696.0,83.7301,83.7662,83.5859,83.604,20696.0
2019-07-23 10:00:00,92.79,92.79,92.52,92.61,12351.0,83.631,83.631,83.3877,83.4688,12351.0
2019-07-23 10:05:00,92.61,92.85,92.56,92.85,10590.0,83.4688,83.6851,83.4237,83.6851,10590.0
2019-07-23 10:10:00,92.83,92.94,92.76,92.89,9643.0,83.6671,83.7662,83.604,83.7211,9643.0
2019-07-23 10:15:00,92.9,92.99,92.89,92.97,8575.0,83.7301,83.8113,83.7211,83.7932,8575.0
2019-07-23 10:20:00,92.98,92.98,92.82,92.95,16561.0,83.8023,83.8023,83.658,83.7752,16561.0
2019-07-23 10:25:00,92.92,93.0,92.86,92.92,23343.0,83.7482,83.8203,83.6941,83.7482,23343.0
2019-07-23 10:30:00,92.92,93.2,92.86,93.2,84196.0,83.7482,84.0005,83.6941,84.0005,84196.0
2019-07-23 10:35:00,93.2,93.42,93.18,93.4,39821.0,84.0005,84.1988,83.9825,84.1808,39821.0
2019-07-23 10:40:00,93.42,93.54,93.38,93.41,14592.0,84.1988,84.307,84.1628,84.1898,14592.0
2019-07-23 10:45:00,93.38,93.46,93.33,93.39,12173.0,84.1628,84.2349,84.1177,84.1718,12173.0
2019-07-23 10:50:00,93.37,93.39,93.32,93.34,11679.0,84.1538,84.1718,84.1087,84.1267,11679.0
2019-07-23 10:55:00,93.34,93.65,93.32,93.51,37531.0,84.1267,84.4061,84.1087,84.2799,37531.0
2019-07-23 11:00:00,93.53,93.53,93.31,93.36,9744.0,84.298,84.298,84.0997,84.1447,9744.0
2019-07-23 11:05:00,93.34,93.39,93.25,93.39,9449.0,84.1267,84.1718,84.0456,84.1718,9449.0
2019-07-23 11:10:00,93.39,93.52,93.39,93.52,11371.0,84.1718,84.2889,84.1718,84.2889,11371.0
2019-07-23 11:15:00,93.53,93.56,93.32,93.33,11104.0,84.298,84.325,84.1087,84.1177,11104.0
2019-07-23 11:20:00,93.32,93.47,93.31,93.43,11162.0,84.1087,84.2439,84.0997,84.2078,11162.0
2019-07-23 11:25:00,93.4,93.49,93.4,93.48,7626.0,84.1808,84.2619,84.1808,84.2529,7626.0
2019-07-23 11:30:00,93.48,93.49,93.43,93.44,8755.0,84.2529,84.2619,84.2078,84.2168,8755.0
2019-07-23 11:35:00,93.46,93.52,93.46,93.51,12495.0,84.2349,84.2889,84.2349,84.2799,12495.0
2019-07-23 11:40:00,93.5,93.53,93.45,93.49,8081.0,84.2709,84.298,84.2259,84.2619,8081.0
2019-07-23 11:45:00,93.47,93.5,93.36,93.41,24575.0,84.2439,84.2709,84.1447,84.1898,24575.0
2019-07-23 11:50:00,93.41,93.48,93.39,93.41,20782.0,84.1898,84.2529,84.1718,84.1898,20782.0
2019-07-23 11:55:00,93.37,93.5,93.32,93.48,14033.0,84.1538,84.2709,84.1087,84.2529,14033.0
2019-07-23 12:00:00,93.48,93.55,93.46,93.51,13156.0,84.2529,84.316,84.2349,84.2799,13156.0
2019-07-23 12:05:00,93.51,93.56,93.48,93.51,5551.0,84.2799,84.325,84.2529,84.2799,5551.0
2019-07-23 12:10:00,93.52,93.6,93.51,93.6,22220.0,84.2889,84.3611,84.2799,84.3611,22220.0
2019-07-23 12:15:00,93.6,93.7,93.56,93.7,11652.0,84.3611,84.4512,84.325,84.4512,11652.0
2019-07-23 12:20:00,93.69,93.73,93.66,93.7,11866.0,84.4422,84.4782,84.4151,84.4512,11866.0
2019-07-23 12:25:00,93.7,93.71,93.66,93.68,9536.0,84.4512,84.4602,84.4151,84.4332,9536.0
2019-07-23 12:30:00,93.67,93.77,93.66,93.76,9029.0,84.4241,84.5143,84.4151,84.5053,9029.0
2019-07-23 12:35:00,93.76,93.82,93.75,93.78,8871.0,84.5053,84.5593,84.4962,84.5233,8871.0
2019-07-23 12:40:00,93.77,93.86,93.76,93.81,12512.0,84.5143,84.5954,84.5053,84.5503,12512.0
2019-07-23 12:45:00,93.8,93.81,93.67,93.71,10455.0,84.5413,84.5503,84.4241,84.4602,10455.0
2019-07-23 12:50:00,93.72,93.74,93.69,93.72,6792.0,84.4692,84.4872,84.4422,84.4692,6792.0
2019-07-23 12:55:00,93.72,93.85,93.7,93.81,9509.0,84.4692,84.5864,84.4512,84.5503,9509.0
2019-07-23 13:00:00,93.8,93.82,93.76,93.82,47772.0,84.5413,84.5593,84.5053,84.5593,47772.0
2019-07-23 13:05:00,93.81,93.89,93.81,93.88,31782.0,84.5503,84.6224,84.5503,84.6134,31782.0
2019-07-23 13:10:00,93.88,94.1,93.88,94.05,39130.0,84.6134,84.8117,84.6134,84.7666,39130.0
2019-07-23 13:15:00,94.05,94.05,93.96,93.97,17819.0,84.7666,84.7666,84.6855,84.6945,17819.0
2019-07-23 13:20:00,93.97,94.07,93.97,94.06,13526.0,84.6945,84.7847,84.6945,84.7756,13526.0
2019-07-23 13:25:00,94.06,94.12,94.03,94.11,8996.0,84.7756,84.8297,84.7486,84.8207,8996.0
2019-07-23 13:30:00,94.12,94.17,94.1,94.12,13621.0,84.8297,84.8748,84.8117,84.8297,13621.0
2019-07-23 13:35:00,94.13,94.23,94.12,94.2,11437.0,84.8387,84.9289,84.8297,84.9018,11437.0
2019-07-23 13:40:00,94.2,94.37,94.14,94.31,22174.0,84.9018,85.055,84.8478,85.001,22174.0
2019-07-23 13:45:00,94.31,94.32,94.24,94.25,10135.0,85.001,85.01,84.9379,84.9469,10135.0
2019-07-23 13:50:00,94.24,94.27,94.22,94.23,12163.0,84.9379,84.9649,84.9199,84.9289,12163.0
2019-07-23 13:55:00,94.24,94.39,94.24,94.36,16960.0,84.9379,85.0731,84.9379,85.046,16960.0
2019-07-23 14:00:00,94.38,94.4,94.3,94.38,23191.0,85.0641,85.0821,84.992,85.0641,23191.0
2019-07-23 14:05:00,94.38,94.46,94.31,94.35,18684.0,85.0641,85.1362,85.001,85.037,18684.0
2019-07-23 14:10:00,94.36,94.39,94.32,94.37,10517.0,85.046,85.0731,85.01,85.055,10517.0
2019-07-23 14:15:00,94.39,94.4,94.35,94.37,17465.0,85.0731,85.0821,85.037,85.055,17465.0
2019-07-23 14:20:00,94.37,94.4,94.34,94.37,17534.0,85.055,85.0821,85.028,85.055,17534.0
2019-07-23 14:25:00,94.38,94.44,94.3,94.44,15337.0,85.0641,85.1181,84.992,85.1181,15337.0
2019-07-23 14:30:00,94.44,94.47,94.41,94.47,13019.0,85.1181,85.1452,85.0911,85.1452,13019.0
2019-07-23 14:35:00,94.47,94.5,94.46,94.48,13004.0,85.1452,85.1722,85.1362,85.1542,13004.0
2019-07-23 14:40:00,94.48,94.49,94.44,94.46,17354.0,85.1542,85.1632,85.1181,85.1362,17354.0
2019-07-23 14:45:00,94.47,94.47,94.39,94.44,13400.0,85.1452,85.1452,85.0731,85.1181,13400.0
2019-07-23 14:50:00,94.44,94.48,94.4,94.4,14479.0,85.1181,85.1542,85.0821,85.0821,14479.0
2019-07-23 14:55:00,94.42,94.45,94.39,94.41,8100.0,85.1001,85.1272,85.0731,85.0911,8100.0
2019-07-23 15:00:00,94.4,94.41,94.34,94.34,7870.0,85.0821,85.0911,85.028,85.028,7870.0
2019-07-23 15:05:00,94.34,94.46,94.3,94.44,13212.0,85.028,85.1362,84.992,85.1181,13212.0
2019-07-23 15:10:00,94.44,94.44,94.34,94.36,11048.0,85.1181,85.1181,85.028,85.046,11048.0
2019-07-23 15:15:00,94.36,94.36,94.18,94.2,15131.0,85.046,85.046,84.8838,84.9018,15131.0
2019-07-23 15:20:00,94.21,94.28,94.19,94.19,15583.0,84.9108,84.9739,84.8928,84.8928,15583.0
2019-07-23 15:25:00,94.19,94.23,94.15,94.18,12706.0,84.8928,84.9289,84.8568,84.8838,12706.0
2019-07-23 15:30:00,94.19,94.31,94.18,94.26,21099.0,84.8928,85.001,84.8838,84.9559,21099.0
2019-07-23 15:35:00,94.25,94.25,94.15,94.16,29060.0,84.9469,84.9469,84.8568,84.8658,29060.0
2019-07-23 15:40:00,94.16,94.28,94.16,94.21,47029.0,84.8658,84.9739,84.8658,84.9108,47029.0
2019-07-23 15:45:00,94.22,94.38,94.2,94.38,67975.0,84.9199,85.0641,84.9018,85.0641,67975.0
2019-07-23 15:50:00,94.38,94.45,94.32,94.38,101107.0,85.0641,85.1272,85.01,85.0641,101107.0
2019-07-23 15:55:00,94.39,94.44,94.28,94.35,175232.0,85.0731,85.1181,84.9739,85.037,175232.0
2019-07-24 09:30:00,94.26,94.86,93.74,94.85,34100.0,84.9559,85.4967,84.4872,85.4877,34100.0
2019-07-24 09:35:00,94.85,95.34,94.77,95.31,64666.0,85.4877,85.9293,85.4156,85.9023,64666.0
2019-07-24 09:40:00,95.33,95.82,95.3,95.78,63912.0,85.9203,86.3619,85.8933,86.3259,63912.0
2019-07-24 09:45:00,95.78,95.89,95.6,95.62,33362.0,86.3259,86.425,86.1636,86.1817,33362.0
2019-07-24 09:50:00,95.62,95.83,95.6,95.67,44683.0,86.1817,86.3709,86.1636,86.2267,44683.0
2019-07-24 09:55:00,95.64,95.67,95.15,95.32,22354.0,86.1997,86.2267,85.7581,85.9113,22354.0
2019-07-24 10:00:00,95.27,95.32,95.13,95.16,45354.0,85.8662,85.9113,85.74,85.7671,45354.0
2019-07-24 10:05:00,95.16,95.29,95.13,95.25,29769.0,85.7671,85.8842,85.74,85.8482,29769.0
2019-07-24 10:10:00,95.26,95.28,95.13,95.25,30207.0,85.8572,85.8752,85.74,85.8482,30207.0
2019-07-24 10:15:00,95.27,95.39,95.23,95.24,25697.0,85.8662,85.9744,85.8302,85.8392,25697.0
2019-07-24 10:20:00,95.25,95.59,95.24,95.49,52498.0,85.8482,86.1546,85.8392,86.0645,52498.0
2019-07-24 10:25:00,95.5,95.5,95.11,95.17,26569.0,86.0735,86.0735,85.722,85.7761,26569.0
2019-07-24 10:30:00,95.19,95.68,95.18,95.62,29448.0,85.7941,86.2357,85.7851,86.1817,29448.0
2019-07-24 10:35:00,95.64,95.72,95.51,95.55,58745.0,86.1997,86.2718,86.0825,86.1186,58745.0
2019-07-24 10:40:00,95.56,95.58,95.38,95.45,21832.0,86.1276,86.1456,85.9654,86.0284,21832.0
2019-07-24 10:45:00,95.47,95.5,95.42,95.5,13574.0,86.0465,86.0735,86.0014,86.0735,13574.0
2019-07-24 10:50:00,95.49,95.55,95.41,95.45,24301.0,86.0645,86.1186,85.9924,86.0284,24301.0
2019-07-24 10:55:00,95.45,95.55,95.44,95.54,28341.0,86.0284,86.1186,86.0194,86.1096,28341.0
2019-07-24 11:00:00,95.53,95.56,95.47,95.54,10786.0,86.1005,86.1276,86.0465,86.1096,10786.0
2019-07-24 11:05:00,95.54,95.7,95.53,95.7,20717.0,86.1096,86.2538,86.1005,86.2538,20717.0
2019-07-24 11:10:00,95.7,95.84,95.68,95.81,34842.0,86.2538,86.38,86.2357,86.3529,34842.0
2019-07-24 11:15:00,95.8,95.86,95.69,95.69,22811.0,86.3439,86.398,86.2448,86.2448,22811.0
2019-07-24 11:20:00,95.7,95.71,95.6,95.6,23351.0,86.2538,86.2628,86.1636,86.1636,23351.0
2019-07-24 11:25:00,95.62,95.68,95.62,95.67,14290.0,86.1817,86.2357,86.1817,86.2267,14290.0
2019-07-24 11:30:00,95.67,95.71,95.6,95.62,14837.0,86.2267,86.2628,86.1636,86.1817,14837.0
2019-07-24 11:35:00,95.6,95.69,95.59,95.67,12419.0,86.1636,86.2448,86.1546,86.2267,12419.0
2019-07-24 11:40:00,95.65,95.68,95.5,95.5,23686.0,86.2087,86.2357,86.0735,86.0735,23686.0
2019-07-24 11:45:00,95.51,95.55,95.5,95.54,8243.0,86.0825,86.1186,86.0735,86.1096,8243.0
2019-07-24 11:50:00,95.53,95.56,95.51,95.56,30224.0,86.1005,86.1276,86.0825,86.1276,30224.0
2019-07-24 11:55:00,95.57,95.59,95.49,95.59,11381.0,86.1366,86.1546,86.0645,86.1546,11381.0
2019-07-24 12:00:00,95.59,95.65,95.55,95.62,20322.0,86.1546,86.2087,86.1186,86.1817,20322.0
2019-07-24 12:05:00,95.63,95.65,95.61,95.64,5377.0,86.1907,86.2087,86.1727,86.1997,5377.0
2019-07-24 12:10:00,95.64,95.7,95.64,95.68,9849.0,86.1997,86.2538,86.1997,86.2357,9849.0
2019-07-24 12:15:00,95.67,95.75,95.65,95.74,7927.0,86.2267,86.2988,86.2087,86.2898,7927.0
2019-07-24 12:20:00,95.75,95.82,95.74,95.82,8992.0,86.2988,86.3619,86.2898,86.3619,8992.0
2019-07-24 12:25:00,95.81,95.89,95.81,95.85,14321.0,86.3529,86.425,86.3529,86.389,14321.0
2019-07-24 12:30:00,95.85,96.06,95.84,96.01,57188.0,86.389,86.5782,86.38,86.5332,57188.0
2019-07-24 12:35:00,96.01,96.15,96.01,96.14,15939.0,86.5332,86.6594,86.5332,86.6503,15939.0
2019-07-24 12:40:00,96.15,96.15,96.03,96.09,15463.0,86.6594,86.6594,86.5512,86.6053,15463.0
2019-07-24 12:45:00,96.09,96.21,96.03,96.18,15293.0,86.6053,86.7134,86.5512,86.6864,15293.0
2019-07-24 12:50:00,96.19,96.37,96.19,96.36,38371.0,86.6954,86.8576,86.6954,86.8486,38371.0
2019-07-24 12:55:00,96.35,96.49,96.34,96.47,51296.0,86.8396,86.9658,86.8306,86.9478,51296.0
2019-07-24 13:00:00,96.47,96.56,96.46,96.56,41980.0,86.9478,87.0289,86.9388,87.0289,41980.0
2019-07-24 13:05:00,96.56,96.68,96.56,96.66,39654.0,87.0289,87.137,87.0289,87.119,39654.0
2019-07-24 13:10:00,96.67,96.67,96.57,96.65,30581.0,87.128,87.128,87.0379,87.11,30581.0
2019-07-24 13:15:00,96.66,96.67,96.59,96.62,36007.0,87.119,87.128,87.0559,87.083,36007.0
2019-07-24 13:20:00,96.62,96.65,96.6,96.61,25358.0,87.083,87.11,87.0649,87.0739,25358.0
2019-07-24 13:25:00,96.62,96.64,96.53,96.53,28910.0,87.083,87.101,87.0018,87.0018,28910.0
2019-07-24 13:30:00,96.54,96.55,96.47,96.54,18743.0,87.0109,87.0199,86.9478,87.0109,18743.0
2019-07-24 13:35:00,96.55,96.55,96.52,96.55,12792.0,87.0199,87.0199,86.9928,87.0199,12792.0
2019-07-24 13:40:00,96.56,96.62,96.55,96.59,13078.0,87.0289,87.083,87.0199,87.0559,13078.0
2019-07-24 13:45:00,96.57,96.6,96.54,96.55,23164.0,87.0379,87.0649,87.0109,87.0199,23164.0
2019-07-24 13:50:00,96.55,96.59,96.54,96.56,21214.0,87.0199,87.0559,87.0109,87.0289,21214.0
2019-07-24 13:55:00,96.56,96.61,96.56,96.59,9602.0,87.0289,87.0739,87.0289,87.0559,9602.0
2019-07-24 14:00:00,96.59,96.66,96.56,96.66,19953.0,87.0559,87.119,87.0289,87.119,19953.0
2019-07-24 14:05:00,96.67,96.69,96.62,96.66,23597.0,87.128,87.146,87.083,87.119,23597.0
2019-07-24 14:10:00,96.66,96.89,96.65,96.89,21133.0,87.119,87.3263,87.11,87.3263,21133.0
2019-07-24 14:15:00,96.89,96.94,96.86,96.93,24680.0,87.3263,87.3714,87.2993,87.3624,24680.0
2019-07-24 14:20:00,96.94,96.94,96.87,96.89,23768.0,87.3714,87.3714,87.3083,87.3263,23768.0
2019-07-24 14:25:00,96.89,96.94,96.88,96.91,14518.0,87.3263,87.3714,87.3173,87.3443,14518.0
2019-07-24 14:30:00,96.91,96.91,96.83,96.84,44644.0,87.3443,87.3443,87.2722,87.2812,44644.0
2019-07-24 14:35:00,96.83,96.86,96.78,96.83,25015.0,87.2722,87.2993,87.2272,87.2722,25015.0
2019-07-24 14:40:00,96.83,96.84,96.72,96.73,28895.0,87.2722,87.2812,87.1731,87.1821,28895.0
2019-07-24 14:45:00,96.73,96.77,96.71,96.77,13277.0,87.1821,87.2182,87.1641,87.2182,13277.0
2019-07-24 14:50:00,96.76,96.79,96.74,96.77,15728.0,87.2091,87.2362,87.1911,87.2182,15728.0
2019-07-24 14:55:00,96.77,96.88,96.76,96.85,54833.0,87.2182,87.3173,87.2091,87.2903,54833.0
2019-07-24 15:00:00,96.84,96.85,96.73,96.78,55228.0,87.2812,87.2903,87.1821,87.2272,55228.0
2019-07-24 15:05:00,96.78,96.82,96.77,96.8,48723.0,87.2272,87.2632,87.2182,87.2452,48723.0
2019-07-24 15:10:00,96.81,96.92,96.81,96.88,37957.0,87.2542,87.3533,87.2542,87.3173,37957.0
2019-07-24 15:15:00,96.88,96.88,96.77,96.87,42108.0,87.3173,87.3173,87.2182,87.3083,42108.0
2019-07-24 15:20:00,96.87,96.96,96.85,96.9,61278.0,87.3083,87.3894,87.2903,87.3353,61278.0
2019-07-24 15:25:00,96.9,97.1,96.9,96.99,52108.0,87.3353,87.5156,87.3353,87.4164,52108.0
2019-07-24 15:30:00,97.0,97.01,96.93,96.97,66527.0,87.4255,87.4345,87.3624,87.3984,66527.0
2019-07-24 15:35:00,96.96,97.07,96.9,97.06,49113.0,87.3894,87.4885,87.3353,87.4795,49113.0
2019-07-24 15:40:00,97.05,97.12,97.04,97.12,63253.0,87.4705,87.5336,87.4615,87.5336,63253.0
2019-07-24 15:45:00,97.11,97.13,97.08,97.11,54744.0,87.5246,87.5426,87.4976,87.5246,54744.0
2019-07-24 15:50:00,97.1,97.11,96.97,96.99,74722.0,87.5156,87.5246,87.3984,87.4164,74722.0
2019-07-24 15:55:00,96.98,97.02,96.84,96.92,216825.0,87.4074,87.4435,87.2812,87.3533,216825.0
2019-07-25 09:30:00,96.85,96.87,95.98,96.34,137261.0,87.2903,87.3083,86.5061,86.8306,137261.0
2019-07-25 09:35:00,96.43,96.56,96.13,96.46,13592.0,86.9117,87.0289,86.6413,86.9388,13592.0
2019-07-25 09:40:00,96.48,96.72,96.34,96.4,38947.0,86.9568,87.1731,86.8306,86.8847,38947.0
2019-07-25 09:45:00,96.41,96.59,96.22,96.5,23412.0,86.8937,87.0559,86.7224,86.9748,23412.0
2019-07-25 09:50:00,96.47,96.75,96.32,96.38,32406.0,86.9478,87.2001,86.8126,86.8666,32406.0
2019-07-25 09:55:00,96.36,96.49,96.13,96.16,18320.0,86.8486,86.9658,86.6413,86.6684,18320.0
2019-07-25 10:00:00,96.14,96.26,96.05,96.22,21739.0,86.6503,86.7585,86.5692,86.7224,21739.0
2019-07-25 10:05:00,96.2,96.44,96.18,96.36,53257.0,86.7044,86.9207,86.6864,86.8486,53257.0
2019-07-25 10:10:00,96.37,96.54,96.37,96.43,22826.0,86.8576,87.0109,86.8576,86.9117,22826.0
2019-07-25 10:15:00,96.4,96.49,96.34,96.45,20603.0,86.8847,86.9658,86.8306,86.9297,20603.0
2019-07-25 10:20:00,96.45,96.45,96.06,96.06,9825.0,86.9297,86.9297,86.5782,86.5782,9825.0
2019-07-25 10:25:00,96.07,96.33,96.01,96.32,13081.0,86.5872,86.8216,86.5332,86.8126,13081.0
2019-07-25 10:30:00,96.34,96.37,96.24,96.3,22671.0,86.8306,86.8576,86.7405,86.7945,22671.0
2019-07-25 10:35:00,96.33,96.34,96.18,96.19,10192.0,86.8216,86.8306,86.6864,86.6954,10192.0
2019-07-25 10:40:00,96.18,96.33,96.14,96.29,6910.0,86.6864,86.8216,86.6503,86.7855,6910.0
2019-07-25 10:45:00,96.32,96.39,96.3,96.35,9068.0,86.8126,86.8757,86.7945,86.8396,9068.0
2019-07-25 10:50:00,96.35,96.37,96.19,96.3,12434.0,86.8396,86.8576,86.6954,86.7945,12434.0
2019-07-25 10:55:00,96.31,96.36,96.27,96.29,15611.0,86.8036,86.8486,86.7675,86.7855,15611.0
2019-07-25 11:00:00,96.29,96.36,96.28,96.31,7539.0,86.7855,86.8486,86.7765,86.8036,7539.0
2019-07-25 11:05:00,96.31,96.37,96.27,96.3,11546.0,86.8036,86.8576,86.7675,86.7945,11546.0
2019-07-25 11:10:00,96.33,96.4,96.29,96.38,14510.0,86.8216,86.8847,86.7855,86.8666,14510.0
2019-07-25 11:15:00,96.36,96.38,96.24,96.3,5558.0,86.8486,86.8666,86.7405,86.7945,5558.0
2019-07-25 11:20:00,96.29,96.3,96.19,96.21,9540.0,86.7855,86.7945,86.6954,86.7134,9540.0
2019-07-25 11:25:00,96.22,96.32,96.21,96.3,13419.0,86.7224,86.8126,86.7134,86.7945,13419.0
2019-07-25 11:30:00,96.27,96.27,96.05,96.06,8292.0,86.7675,86.7675,86.5692,86.5782,8292.0
2019-07-25 11:35:00,96.05,96.07,96.01,96.04,8523.0,86.5692,86.5872,86.5332,86.5602,8523.0
2019-07-25 11:40:00,96.04,96.08,95.88,95.88,7614.0,86.5602,86.5963,86.416,86.416,7614.0
2019-07-25 11:45:00,95.88,95.89,95.77,95.81,7817.0,86.416,86.425,86.3169,86.3529,7817.0
2019-07-25 11:50:00,95.81,95.82,95.69,95.74,13136.0,86.3529,86.3619,86.2448,86.2898,13136.0
2019-07-25 11:55:00,95.73,95.9,95.71,95.85,10525.0,86.2808,86.434,86.2628,86.389,10525.0
2019-07-25 12:00:00,95.87,95.87,95.76,95.76,7495.0,86.407,86.407,86.3078,86.3078,7495.0
2019-07-25 12:05:00,95.77,95.87,95.75,95.77,5541.0,86.3169,86.407,86.2988,86.3169,5541.0
2019-07-25 12:10:00,95.77,95.82,95.76,95.81,6163.0,86.3169,86.3619,86.3078,86.3529,6163.0
2019-07-25 12:15:00,95.8,95.95,95.78,95.93,6712.0,86.3439,86.4791,86.3259,86.4611,6712.0
2019-07-25 12:20:00,95.93,95.95,95.89,95.9,7754.0,86.4611,86.4791,86.425,86.434,7754.0
2019-07-25 12:25:00,95.9,95.91,95.85,95.89,7471.0,86.434,86.443,86.389,86.425,7471.0
2019-07-25 12:30:00,95.88,95.9,95.76,95.77,46179.0,86.416,86.434,86.3078,86.3169,46179.0
2019-07-25 12:35:00,95.77,95.85,95.68,95.68,47946.0,86.3169,86.389,86.2357,86.2357,47946.0
2019-07-25 12:40:00,95.67,95.68,95.55,95.64,10198.0,86.2267,86.2357,86.1186,86.1997,10198.0
2019-07-25 12:45:00,95.63,95.76,95.62,95.76,19743.0,86.1907,86.3078,86.1817,86.3078,19743.0
2019-07-25 12:50:00,95.78,95.81,95.66,95.69,12247.0,86.3259,86.3529,86.2177,86.2448,12247.0
2019-07-25 12:55:00,95.69,95.7,95.6,95.65,22833.0,86.2448,86.2538,86.1636,86.2087,22833.0
2019-07-25 13:00:00,95.62,95.7,95.58,95.67,12511.0,86.1817,86.2538,86.1456,86.2267,12511.0
2019-07-25 13:05:00,95.68,95.93,95.67,95.87,8125.0,86.2357,86.4611,86.2267,86.407,8125.0
2019-07-25 13:10:00,95.87,95.9,95.82,95.84,4040.0,86.407,86.434,86.3619,86.38,4040.0
2019-07-25 13:15:00,95.84,95.93,95.81,95.9,7961.0,86.38,86.4611,86.3529,86.434,7961.0
2019-07-25 13:20:00,95.89,95.89,95.7,95.78,8317.0,86.425,86.425,86.2538,86.3259,8317.0
2019-07-25 13:25:00,95.78,95.86,95.76,95.85,13277.0,86.3259,86.398,86.3078,86.389,13277.0
2019-07-25 13:30:00,95.86,95.97,95.84,95.94,7848.0,86.398,86.4971,86.38,86.4701,7848.0
2019-07-25 13:35:00,95.94,95.96,95.87,95.91,6549.0,86.4701,86.4881,86.407,86.443,6549.0
2019-07-25 13:40:00,95.94,95.99,95.89,95.93,17544.0,86.4701,86.5151,86.425,86.4611,17544.0
2019-07-25 13:45:00,95.93,95.98,95.92,95.94,14006.0,86.4611,86.5061,86.4521,86.4701,14006.0
2019-07-25 13:50:00,95.95,95.95,95.8,95.83,22780.0,86.4791,86.4791,86.3439,86.3709,22780.0
2019-07-25 13:55:00,95.83,95.86,95.78,95.79,11946.0,86.3709,86.398,86.3259,86.3349,11946.0
2019-07-25 14:00:00,95.79,95.98,95.78,95.91,8538.0,86.3349,86.5061,86.3259,86.443,8538.0
2019-07-25 14:05:00,95.91,96.0,95.85,96.0,13466.0,86.443,86.5242,86.389,86.5242,13466.0
2019-07-25 14:10:00,96.02,96.13,95.99,96.09,10909.0,86.5422,86.6413,86.5151,86.6053,10909.0
2019-07-25 14:15:00,96.09,96.13,96.06,96.06,49333.0,86.6053,86.6413,86.5782,86.5782,49333.0
2019-07-25 14:20:00,96.07,96.16,96.05,96.12,14730.0,86.5872,86.6684,86.5692,86.6323,14730.0
2019-07-25 14:25:00,96.13,96.19,96.08,96.14,36437.0,86.6413,86.6954,86.5963,86.6503,36437.0
2019-07-25 14:30:00,96.14,96.2,96.11,96.13,22846.0,86.6503,86.7044,86.6233,86.6413,22846.0
2019-07-25 14:35:00,96.13,96.15,96.02,96.06,24627.0,86.6413,86.6594,86.5422,86.5782,24627.0
2019-07-25 14:40:00,96.06,96.11,95.95,96.01,13018.0,86.5782,86.6233,86.4791,86.5332,13018.0
2019-07-25 14:45:00,96.02,96.03,95.9,95.92,13744.0,86.5422,86.5512,86.434,86.4521,13744.0
2019-07-25 14:50:00,95.93,95.96,95.79,95.82,13261.0,86.4611,86.4881,86.3349,86.3619,13261.0
2019-07-25 14:55:00,95.82,95.89,95.81,95.86,9943.0,86.3619,86.425,86.3529,86.398,9943.0
2019-07-25 15:00:00,95.83,95.89,95.62,95.62,8884.0,86.3709,86.425,86.1817,86.1817,8884.0
2019-07-25 15:05:00,95.61,95.63,95.56,95.59,10506.0,86.1727,86.1907,86.1276,86.1546,10506.0
2019-07-25 15:10:00,95.58,95.62,95.55,95.56,12975.0,86.1456,86.1817,86.1186,86.1276,12975.0
2019-07-25 15:15:00,95.58,95.71,95.56,95.7,10183.0,86.1456,86.2628,86.1276,86.2538,10183.0
2019-07-25 15:20:00,95.69,95.75,95.6,95.66,27339.0,86.2448,86.2988,86.1636,86.2177,27339.0
2019-07-25 15:25:00,95.66,95.75,95.65,95.74,14788.0,86.2177,86.2988,86.2087,86.2898,14788.0
2019-07-25 15:30:00,95.73,95.75,95.67,95.71,17851.0,86.2808,86.2988,86.2267,86.2628,17851.0
2019-07-25 15:35:00,95.71,95.76,95.62,95.63,19087.0,86.2628,86.3078,86.1817,86.1907,19087.0
2019-07-25 15:40:00,95.62,95.76,95.61,95.72,23606.0,86.1817,86.3078,86.1727,86.2718,23606.0
2019-07-25 15:45:00,95.72,95.77,95.64,95.71,23894.0,86.2718,86.3169,86.1997,86.2628,23894.0
2019-07-25 15:50:00,95.71,95.85,95.68,95.79,45516.0,86.2628,86.389,86.2357,86.3349,45516.0
2019-07-25 15:55:00,95.78,95.9,95.71,95.9,119114.0,86.3259,86.434,86.2628,86.434,119114.0
2019-07-26 09:30:00,95.99,95.99,95.68,95.7,18772.0,86.5151,86.5151,86.2357,86.2538,18772.0
2019-07-26 09:35:00,95.81,95.81,95.59,95.77,11800.0,86.3529,86.3529,86.1546,86.3169,11800.0
2019-07-26 09:40:00,95.79,95.88,95.75,95.8,6347.0,86.3349,86.416,86.2988,86.3439,6347.0
2019-07-26 09:45:00,95.79,96.0,95.7,96.0,9208.0,86.3349,86.5242,86.2538,86.5242,9208.0
2019-07-26 09:50:00,95.97,96.18,95.95,96.12,9100.0,86.4971,86.6864,86.4791,86.6323,9100.0
2019-07-26 09:55:00,96.11,96.29,96.08,96.26,12588.0,86.6233,86.7855,86.5963,86.7585,12588.0
2019-07-26 10:00:00,96.26,96.37,96.23,96.35,20127.0,86.7585,86.8576,86.7315,86.8396,20127.0
2019-07-26 10:05:00,96.35,96.55,96.35,96.48,15071.0,86.8396,87.0199,86.8396,86.9568,15071.0
2019-07-26 10:10:00,96.46,96.48,96.36,96.39,17685.0,86.9388,86.9568,86.8486,86.8757,17685.0
2019-07-26 10:15:00,96.45,96.75,96.39,96.71,13095.0,86.9297,87.2001,86.8757,87.1641,13095.0
2019-07-26 10:20:00,96.69,96.88,96.66,96.87,16130.0,87.146,87.3173,87.119,87.3083,16130.0
2019-07-26 10:25:00,96.87,96.93,96.77,96.77,15224.0,87.3083,87.3624,87.2182,87.2182,15224.0
2019-07-26 10:30:00,96.76,96.87,96.68,96.87,10938.0,87.2091,87.3083,87.137,87.3083,10938.0
2019-07-26 10:35:00,96.91,97.0,96.9,96.96,16432.0,87.3443,87.4255,87.3353,87.3894,16432.0
2019-07-26 10:40:00,96.97,97.09,96.96,97.08,21556.0,87.3984,87.5066,87.3894,87.4976,21556.0
2019-07-26 10:45:00,97.08,97.23,97.08,97.21,15819.0,87.4976,87.6327,87.4976,87.6147,15819.0
2019-07-26 10:50:00,97.2,97.35,97.18,97.35,15720.0,87.6057,87.7409,87.5877,87.7409,15720.0
2019-07-26 10:55:00,97.34,97.37,97.22,97.23,10108.0,87.7319,87.7589,87.6237,87.6327,10108.0
2019-07-26 11:00:00,97.23,97.29,97.18,97.23,15800.0,87.6327,87.6868,87.5877,87.6327,15800.0
2019-07-26 11:05:00,97.23,97.24,97.17,97.2,12069.0,87.6327,87.6418,87.5787,87.6057,12069.0
2019-07-26 11:10:00,97.2,97.33,97.16,97.31,14124.0,87.6057,87.7229,87.5697,87.7049,14124.0
2019-07-26 11:15:00,97.32,97.45,97.31,97.43,17808.0,87.7139,87.831,87.7049,87.813,17808.0
2019-07-26 11:20:00,97.44,97.49,97.41,97.45,18272.0,87.822,87.8671,87.795,87.831,18272.0
2019-07-26 11:25:00,97.44,97.63,97.41,97.62,25662.0,87.822,87.9933,87.795,87.9843,25662.0
2019-07-26 11:30:00,97.62,97.67,97.6,97.66,46521.0,87.9843,88.0293,87.9662,88.0203,46521.0
2019-07-26 11:35:00,97.64,97.71,97.64,97.7,22784.0,88.0023,88.0654,88.0023,88.0564,22784.0
2019-07-26 11:40:00,97.7,97.74,97.63,97.66,79631.0,88.0564,88.0924,87.9933,88.0203,79631.0
2019-07-26 11:45:00,97.66,97.79,97.65,97.78,13369.0,88.0203,88.1375,88.0113,88.1285,13369.0
2019-07-26 11:50:00,97.77,97.78,97.7,97.77,15271.0,88.1194,88.1285,88.0564,88.1194,15271.0
2019-07-26 11:55:00,97.78,97.81,97.7,97.8,23915.0,88.1285,88.1555,88.0564,88.1465,23915.0
2019-07-26 12:00:00,97.81,97.86,97.7,97.7,21714.0,88.1555,88.2006,88.0564,88.0564,21714.0
2019-07-26 12:05:00,97.7,97.73,97.66,97.69,15079.0,88.0564,88.0834,88.0203,88.0473,15079.0
2019-07-26 12:10:00,97.7,97.72,97.45,97.46,31978.0,88.0564,88.0744,87.831,87.84,31978.0
2019-07-26 12:15:00,97.46,97.5,97.33,97.34,42476.0,87.84,87.8761,87.7229,87.7319,42476.0
2019-07-26 12:20:00,97.34,97.43,97.26,97.43,65474.0,87.7319,87.813,87.6598,87.813,65474.0
2019-07-26 12:25:00,97.4,97.44,97.29,97.32,36716.0,87.786,87.822,87.6868,87.7139,36716.0
2019-07-26 12:30:00,97.34,97.61,97.32,97.58,35361.0,87.7319,87.9752,87.7139,87.9482,35361.0
2019-07-26 12:35:00,97.58,97.64,97.54,97.63,9072.0,87.9482,88.0023,87.9121,87.9933,9072.0
2019-07-26 12:40:00,97.64,97.73,97.6,97.73,10047.0,88.0023,88.0834,87.9662,88.0834,10047.0
2019-07-26 12:45:00,97.73,97.73,97.62,97.68,6558.0,88.0834,88.0834,87.9843,88.0383,6558.0
2019-07-26 12:50:00,97.69,97.7,97.62,97.68,15236.0,88.0473,88.0564,87.9843,88.0383,15236.0
2019-07-26 12:55:00,97.68,97.72,97.66,97.7,7803.0,88.0383,88.0744,88.0203,88.0564,7803.0
2019-07-26 13:00:00,97.7,97.73,97.69,97.7,8471.0,88.0564,88.0834,88.0473,88.0564,8471.0
2019-07-26 13:05:00,97.7,97.73,97.64,97.71,9878.0,88.0564,88.0834,88.0023,88.0654,9878.0
2019-07-26 13:10:00,97.72,97.82,97.72,97.81,13106.0,88.0744,88.1645,88.0744,88.1555,13106.0
2019-07-26 13:15:00,97.8,97.91,97.79,97.89,14784.0,88.1465,88.2456,88.1375,88.2276,14784.0
2019-07-26 13:20:00,97.89,97.9,97.79,97.79,16930.0,88.2276,88.2366,88.1375,88.1375,16930.0
2019-07-26 13:25:00,97.78,97.84,97.74,97.83,13433.0,88.1285,88.1825,88.0924,88.1735,13433.0
2019-07-26 13:30:00,97.81,97.86,97.79,97.84,5506.0,88.1555,88.2006,88.1375,88.1825,5506.0
2019-07-26 13:35:00,97.85,97.97,97.85,97.97,9095.0,88.1915,88.2997,88.1915,88.2997,9095.0
2019-07-26 13:40:00,97.97,98.0,97.91,97.97,15452.0,88.2997,88.3267,88.2456,88.2997,15452.0
2019-07-26 13:45:00,97.97,98.0,97.91,97.96,13407.0,88.2997,88.3267,88.2456,88.2907,13407.0
2019-07-26 13:50:00,97.92,97.99,97.91,97.96,14148.0,88.2546,88.3177,88.2456,88.2907,14148.0
2019-07-26 13:55:00,97.98,98.03,97.92,98.02,21166.0,88.3087,88.3538,88.2546,88.3448,21166.0
2019-07-26 14:00:00,98.02,98.04,97.88,97.89,20269.0,88.3448,88.3628,88.2186,88.2276,20269.0
2019-07-26 14:05:00,97.88,97.97,97.88,97.96,19756.0,88.2186,88.2997,88.2186,88.2907,19756.0
2019-07-26 14:10:00,97.97,98.02,97.96,97.99,12682.0,88.2997,88.3448,88.2907,88.3177,12682.0
2019-07-26 14:15:00,98.0,98.04,97.94,97.94,14156.0,88.3267,88.3628,88.2727,88.2727,14156.0
2019-07-26 14:20:00,97.94,98.06,97.9,98.06,16502.0,88.2727,88.3808,88.2366,88.3808,16502.0
2019-07-26 14:25:00,98.05,98.13,98.04,98.08,16032.0,88.3718,88.4439,88.3628,88.3988,16032.0
2019-07-26 14:30:00,98.08,98.14,98.07,98.11,15359.0,88.3988,88.4529,88.3898,88.4259,15359.0
2019-07-26 14:35:00,98.12,98.19,98.09,98.16,23289.0,88.4349,88.498,88.4079,88.471,23289.0
2019-07-26 14:40:00,98.19,98.25,98.18,98.23,24988.0,88.498,88.5521,88.489,88.534,24988.0
2019-07-26 14:45:00,98.23,98.34,98.21,98.3,26576.0,88.534,88.6332,88.516,88.5971,26576.0
2019-07-26 14:50:00,98.29,98.32,98.26,98.29,34808.0,88.5881,88.6152,88.5611,88.5881,34808.0
2019-07-26 14:55:00,98.3,98.32,98.23,98.3,22184.0,88.5971,88.6152,88.534,88.5971,22184.0
2019-07-26 15:00:00,98.3,98.36,98.29,98.35,51769.0,88.5971,88.6512,88.5881,88.6422,51769.0
2019-07-26 15:05:00,98.36,98.37,98.28,98.32,31008.0,88.6512,88.6602,88.5791,88.6152,31008.0
2019-07-26 15:10:00,98.31,98.44,98.31,98.41,35020.0,88.6061,88.7233,88.6061,88.6963,35020.0
2019-07-26 15:15:00,98.42,98.44,98.34,98.43,38792.0,88.7053,88.7233,88.6332,88.7143,38792.0
2019-07-26 15:20:00,98.43,98.52,98.43,98.52,40080.0,88.7143,88.7954,88.7143,88.7954,40080.0
2019-07-26 15:25:00,98.53,98.62,98.49,98.5,47696.0,88.8044,88.8855,88.7684,88.7774,47696.0
2019-07-26 15:30:00,98.51,98.6,98.5,98.58,45819.0,88.7864,88.8675,88.7774,88.8495,45819.0
2019-07-26 15:35:00,98.58,98.58,98.42,98.49,54337.0,88.8495,88.8495,88.7053,88.7684,54337.0
2019-07-26 15:40:00,98.5,98.5,98.37,98.41,57840.0,88.7774,88.7774,88.6602,88.6963,57840.0
2019-07-26 15:45:00,98.41,98.48,98.35,98.37,76435.0,88.6963,88.7594,88.6422,88.6602,76435.0
2019-07-26 15:50:00,98.37,98.48,98.36,98.42,97766.0,88.6602,88.7594,88.6512,88.7053,97766.0
2019-07-26 15:55:00,98.42,98.42,98.08,98.1,323693.0,88.7053,88.7053,88.3988,88.4169,323693.0
2019-07-29 09:30:00,98.03,98.18,97.59,98.17,41014.0,88.3538,88.489,87.9572,88.48,41014.0
2019-07-29 09:35:00,98.14,98.28,97.92,97.97,7330.0,88.4529,88.5791,88.2546,88.2997,7330.0
2019-07-29 09:40:00,97.94,97.95,97.57,97.59,6551.0,88.2727,88.2817,87.9392,87.9572,6551.0
2019-07-29 09:45:00,97.57,97.91,97.56,97.91,12030.0,87.9392,88.2456,87.9302,88.2456,12030.0
2019-07-29 09:50:00,97.89,97.94,97.8,97.84,6509.0,88.2276,88.2727,88.1465,88.1825,6509.0
2019-07-29 09:55:00,97.86,97.86,97.65,97.7,11074.0,88.2006,88.2006,88.0113,88.0564,11074.0
2019-07-29 10:00:00,97.7,97.7,97.54,97.58,9583.0,88.0564,88.0564,87.9121,87.9482,9583.0
2019-07-29 10:05:00,97.56,97.85,97.55,97.64,21533.0,87.9302,88.1915,87.9212,88.0023,21533.0
2019-07-29 10:10:00,97.63,97.76,97.55,97.57,22215.0,87.9933,88.1104,87.9212,87.9392,22215.0
2019-07-29 10:15:00,97.6,97.77,97.57,97.72,12517.0,87.9662,88.1194,87.9392,88.0744,12517.0
2019-07-29 10:20:00,97.71,97.71,97.46,97.48,22722.0,88.0654,88.0654,87.84,87.8581,22722.0
2019-07-29 10:25:00,97.47,97.47,97.31,97.33,7250.0,87.8491,87.8491,87.7049,87.7229,7250.0
2019-07-29 10:30:00,97.33,97.36,97.23,97.23,6855.0,87.7229,87.7499,87.6327,87.6327,6855.0
2019-07-29 10:35:00,97.23,97.23,97.06,97.12,18206.0,87.6327,87.6327,87.4795,87.5336,18206.0
2019-07-29 10:40:00,97.1,97.34,97.05,97.29,16540.0,87.5156,87.7319,87.4705,87.6868,16540.0
2019-07-29 10:45:00,97.3,97.48,97.26,97.38,9582.0,87.6958,87.8581,87.6598,87.7679,9582.0
2019-07-29 10:50:00,97.39,97.53,97.35,97.43,12437.0,87.777,87.9031,87.7409,87.813,12437.0
2019-07-29 10:55:00,97.42,97.43,97.29,97.38,8625.0,87.804,87.813,87.6868,87.7679,8625.0
2019-07-29 11:00:00,97.38,97.57,97.36,97.57,15329.0,87.7679,87.9392,87.7499,87.9392,15329.0
2019-07-29 11:05:00,97.59,97.59,97.47,97.56,6534.0,87.9572,87.9572,87.8491,87.9302,6534.0
2019-07-29 11:10:00,97.56,97.59,97.52,97.56,38787.0,87.9302,87.9572,87.8941,87.9302,38787.0
2019-07-29 11:15:00,97.55,97.58,97.45,97.51,4150.0,87.9212,87.9482,87.831,87.8851,4150.0
2019-07-29 11:20:00,97.49,97.51,97.42,97.42,4764.0,87.8671,87.8851,87.804,87.804,4764.0
2019-07-29 11:25:00,97.43,97.5,97.32,97.37,6621.0,87.813,87.8761,87.7139,87.7589,6621.0
2019-07-29 11:30:00,97.37,97.37,97.29,97.31,6529.0,87.7589,87.7589,87.6868,87.7049,6529.0
2019-07-29 11:35:00,97.29,97.47,97.29,97.47,8250.0,87.6868,87.8491,87.6868,87.8491,8250.0
2019-07-29 11:40:00,97.45,97.47,97.37,97.47,5478.0,87.831,87.8491,87.7589,87.8491,5478.0
2019-07-29 11:45:00,97.47,97.47,97.21,97.21,68106.0,87.8491,87.8491,87.6147,87.6147,68106.0
2019-07-29 11:50:00,97.19,97.28,97.11,97.24,63833.0,87.5967,87.6778,87.5246,87.6418,63833.0
2019-07-29 11:55:00,97.26,97.4,97.26,97.31,15774.0,87.6598,87.786,87.6598,87.7049,15774.0
2019-07-29 12:00:00,97.33,97.38,97.32,97.37,13404.0,87.7229,87.7679,87.7139,87.7589,13404.0
2019-07-29 12:05:00,97.37,97.39,97.3,97.36,19467.0,87.7589,87.777,87.6958,87.7499,19467.0
2019-07-29 12:10:00,97.36,97.36,97.22,97.23,52878.0,87.7499,87.7499,87.6237,87.6327,52878.0
2019-07-29 12:15:00,97.25,97.32,97.23,97.3,29162.0,87.6508,87.7139,87.6327,87.6958,29162.0
2019-07-29 12:20:00,97.31,97.42,97.31,97.39,9139.0,87.7049,87.804,87.7049,87.777,9139.0
2019-07-29 12:25:00,97.38,97.49,97.38,97.45,6543.0,87.7679,87.8671,87.7679,87.831,6543.0
2019-07-29 12:30:00,97.45,97.52,97.43,97.47,14173.0,87.831,87.8941,87.813,87.8491,14173.0
2019-07-29 12:35:00,97.48,97.49,97.34,97.4,16513.0,87.8581,87.8671,87.7319,87.786,16513.0
2019-07-29 12:40:00,97.42,97.52,97.41,97.5,19462.0,87.804,87.8941,87.795,87.8761,19462.0
2019-07-29 12:45:00,97.5,97.69,97.49,97.64,13176.0,87.8761,88.0473,87.8671,88.0023,13176.0
2019-07-29 12:50:00,97.64,97.65,97.48,97.51,12499.0,88.0023,88.0113,87.8581,87.8851,12499.0
2019-07-29 12:55:00,97.52,97.65,97.52,97.64,11248.0,87.8941,88.0113,87.8941,88.0023,11248.0
2019-07-29 13:00:00,97.65,97.71,97.63,97.64,11135.0,88.0113,88.0654,87.9933,88.0023,11135.0
2019-07-29 13:05:00,97.64,97.66,97.54,97.56,4525.0,88.0023,88.0203,87.9121,87.9302,4525.0
2019-07-29 13:10:00,97.59,97.6,97.46,97.46,13355.0,87.9572,87.9662,87.84,87.84,13355.0
2019-07-29 13:15:00,97.48,97.51,97.39,97.39,5058.0,87.8581,87.8851,87.777,87.777,5058.0
2019-07-29 13:20:00,97.4,97.51,97.37,97.4,24039.0,87.786,87.8851,87.7589,87.786,24039.0
2019-07-29 13:25:00,97.4,97.41,97.34,97.34,4200.0,87.786,87.795,87.7319,87.7319,4200.0
2019-07-29 13:30:00,97.34,97.39,97.34,97.36,6706.0,87.7319,87.777,87.7319,87.7499,6706.0
2019-07-29 13:35:00,97.36,97.37,97.27,97.28,5465.0,87.7499,87.7589,87.6688,87.6778,5465.0
2019-07-29 13:40:00,97.27,97.3,97.24,97.28,8455.0,87.6688,87.6958,87.6418,87.6778,8455.0
2019-07-29 13:45:00,97.27,97.29,97.25,97.27,14885.0,87.6688,87.6868,87.6508,87.6688,14885.0
2019-07-29 13:50:00,97.27,97.3,97.22,97.23,11216.0,87.6688,87.6958,87.6237,87.6327,11216.0
2019-07-29 13:55:00,97.23,97.29,97.23,97.24,13304.0,87.6327,87.6868,87.6327,87.6418,13304.0
2019-07-29 14:00:00,97.27,97.34,97.27,97.31,16457.0,87.6688,87.7319,87.6688,87.7049,16457.0
2019-07-29 14:05:00,97.3,97.3,97.24,97.3,8593.0,87.6958,87.6958,87.6418,87.6958,8593.0
2019-07-29 14:10:00,97.31,97.33,97.27,97.32,34114.0,87.7049,87.7229,87.6688,87.7139,34114.0
2019-07-29 14:15:00,97.32,97.37,97.29,97.34,12231.0,87.7139,87.7589,87.6868,87.7319,12231.0
2019-07-29 14:20:00,97.34,97.38,97.29,97.33,8889.0,87.7319,87.7679,87.6868,87.7229,8889.0
2019-07-29 14:25:00,97.32,97.32,97.24,97.3,8598.0,87.7139,87.7139,87.6418,87.6958,8598.0
2019-07-29 14:30:00,97.29,97.3,97.11,97.11,8232.0,87.6868,87.6958,87.5246,87.5246,8232.0
2019-07-29 14:35:00,97.11,97.11,96.92,96.92,24617.0,87.5246,87.5246,87.3533,87.3533,24617.0
2019-07-29 14:40:00,96.91,96.92,96.76,96.78,22122.0,87.3443,87.3533,87.2091,87.2272,22122.0
2019-07-29 14:45:00,96.79,96.81,96.75,96.77,10178.0,87.2362,87.2542,87.2001,87.2182,10178.0
2019-07-29 14:50:00,96.78,96.92,96.77,96.88,13036.0,87.2272,87.3533,87.2182,87.3173,13036.0
2019-07-29 14:55:00,96.89,96.94,96.81,96.81,10048.0,87.3263,87.3714,87.2542,87.2542,10048.0
2019-07-29 15:00:00,96.82,96.95,96.81,96.95,17423.0,87.2632,87.3804,87.2542,87.3804,17423.0
2019-07-29 15:05:00,96.94,96.94,96.85,96.88,67529.0,87.3714,87.3714,87.2903,87.3173,67529.0
2019-07-29 15:10:00,96.88,96.88,96.8,96.82,20032.0,87.3173,87.3173,87.2452,87.2632,20032.0
2019-07-29 15:15:00,96.82,96.82,96.67,96.72,15915.0,87.2632,87.2632,87.128,87.1731,15915.0
2019-07-29 15:20:00,96.73,96.74,96.63,96.64,13878.0,87.1821,87.1911,87.092,87.101,13878.0
2019-07-29 15:25:00,96.64,96.69,96.59,96.69,21175.0,87.101,87.146,87.0559,87.146,21175.0
2019-07-29 15:30:00,96.7,96.72,96.63,96.67,18373.0,87.1551,87.1731,87.092,87.128,18373.0
2019-07-29 15:35:00,96.66,96.7,96.64,96.64,15903.0,87.119,87.1551,87.101,87.101,15903.0
2019-07-29 15:40:00,96.64,96.83,96.64,96.83,17851.0,87.101,87.2722,87.101,87.2722,17851.0
2019-07-29 15:45:00,96.83,96.9,96.77,96.87,31023.0,87.2722,87.3353,87.2182,87.3083,31023.0
2019-07-29 15:50:00,96.86,96.99,96.86,96.98,47638.0,87.2993,87.4164,87.2993,87.4074,47638.0
2019-07-29 15:55:00,96.98,96.99,96.87,96.92,86693.0,87.4074,87.4164,87.3083,87.3533,86693.0
2019-07-30 09:30:00,91.5,92.0,90.6,91.0,846311.0,82.4683,82.919,81.6572,82.0177,846311.0
2019-07-30 09:35:00,91.0,91.67,91.0,91.62,338929.0,82.0177,82.6216,82.0177,82.5765,338929.0
2019-07-30 09:40:00,91.65,91.84,91.31,91.81,184454.0,82.6035,82.7748,82.2971,82.7477,184454.0
2019-07-30 09:45:00,91.81,91.82,91.06,91.12,267645.0,82.7477,82.7568,82.0718,82.1258,267645.0
2019-07-30 09:50:00,91.13,91.41,90.82,91.31,167349.0,82.1349,82.3872,81.8555,82.2971,167349.0
2019-07-30 09:55:00,91.32,91.32,90.96,91.02,151913.0,82.3061,82.3061,81.9816,82.0357,151913.0
2019-07-30 10:00:00,91.01,91.47,90.72,90.91,259398.0,82.0267,82.4413,81.7653,81.9366,259398.0
2019-07-30 10:05:00,90.92,91.01,90.51,90.51,154569.0,81.9456,82.0267,81.5761,81.5761,154569.0
2019-07-30 10:10:00,90.55,90.89,90.34,90.79,310069.0,81.6121,81.9185,81.4228,81.8284,310069.0
2019-07-30 10:15:00,90.79,90.98,90.51,90.56,155775.0,81.8284,81.9997,81.5761,81.6211,155775.0
2019-07-30 10:20:00,90.55,90.56,90.16,90.2,174510.0,81.6121,81.6211,81.2606,81.2967,174510.0
2019-07-30 10:25:00,90.18,90.22,89.94,90.03,270678.0,81.2786,81.3147,81.0623,81.1434,270678.0
2019-07-30 10:30:00,90.03,90.17,90.02,90.14,162113.0,81.1434,81.2696,81.1344,81.2426,162113.0
2019-07-30 10:35:00,90.13,90.19,89.81,89.89,309478.0,81.2336,81.2876,80.9452,81.0173,309478.0
2019-07-30 10:40:00,89.89,89.89,89.56,89.59,227616.0,81.0173,81.0173,80.7198,80.7469,227616.0
2019-07-30 10:45:00,89.59,89.63,89.4,89.45,238813.0,80.7469,80.7829,80.5756,80.6207,238813.0
2019-07-30 10:50:00,89.45,89.63,89.29,89.6,122770.0,80.6207,80.7829,80.4765,80.7559,122770.0
2019-07-30 10:55:00,89.6,90.09,89.58,89.99,209392.0,80.7559,81.1975,80.7379,81.1074,209392.0
2019-07-30 11:00:00,89.98,90.14,89.89,89.94,136612.0,81.0984,81.2426,81.0173,81.0623,136612.0
2019-07-30 11:05:00,89.93,89.99,89.59,89.81,142210.0,81.0533,81.1074,80.7469,80.9452,142210.0
2019-07-30 11:10:00,89.81,90.18,89.81,90.15,159279.0,80.9452,81.2786,80.9452,81.2516,159279.0
2019-07-30 11:15:00,90.15,90.22,90.0,90.12,129159.0,81.2516,81.3147,81.1164,81.2246,129159.0
2019-07-30 11:20:00,90.14,90.68,90.1,90.46,251152.0,81.2426,81.7293,81.2065,81.531,251152.0
2019-07-30 11:25:00,90.46,90.53,90.1,90.15,76675.0,81.531,81.5941,81.2065,81.2516,76675.0
2019-07-30 11:30:00,90.12,90.47,90.11,90.45,66320.0,81.2246,81.54,81.2155,81.522,66320.0
2019-07-30 11:35:00,90.44,90.53,90.21,90.3,70015.0,81.513,81.5941,81.3057,81.3868,70015.0
2019-07-30 11:40:00,90.25,90.29,90.05,90.18,117848.0,81.3417,81.3778,81.1615,81.2786,117848.0
2019-07-30 11:45:00,90.18,90.2,89.81,89.86,226017.0,81.2786,81.2967,80.9452,80.9902,226017.0
2019-07-30 11:50:00,89.86,90.12,89.73,90.1,181083.0,80.9902,81.2246,80.873,81.2065,181083.0
2019-07-30 11:55:00,90.1,90.18,90.01,90.03,96628.0,81.2065,81.2786,81.1254,81.1434,96628.0
2019-07-30 12:00:00,90.0,90.03,89.76,89.97,80315.0,81.1164,81.1434,80.9001,81.0894,80315.0
2019-07-30 12:05:00,89.96,90.12,89.96,90.05,126467.0,81.0803,81.2246,81.0803,81.1615,126467.0
2019-07-30 12:10:00,90.05,90.12,90.0,90.01,54301.0,81.1615,81.2246,81.1164,81.1254,54301.0
2019-07-30 12:15:00,90.01,90.02,89.89,89.92,108689.0,81.1254,81.1344,81.0173,81.0443,108689.0
2019-07-30 12:20:00,89.92,90.12,89.91,90.04,111750.0,81.0443,81.2246,81.0353,81.1524,111750.0
2019-07-30 12:25:00,90.03,90.15,89.93,90.04,110885.0,81.1434,81.2516,81.0533,81.1524,110885.0
2019-07-30 12:30:00,90.05,90.15,89.96,90.05,55711.0,81.1615,81.2516,81.0803,81.1615,55711.0
2019-07-30 12:35:00,90.03,90.1,89.94,89.98,88866.0,81.1434,81.2065,81.0623,81.0984,88866.0
2019-07-30 12:40:00,89.98,90.03,89.92,90.03,43506.0,81.0984,81.1434,81.0443,81.1434,43506.0
2019-07-30 12:45:00,90.02,90.11,89.95,90.1,47843.0,81.1344,81.2155,81.0713,81.2065,47843.0
2019-07-30 12:50:00,90.1,90.12,89.92,89.97,48581.0,81.2065,81.2246,81.0443,81.0894,48581.0
2019-07-30 12:55:00,89.96,90.01,89.91,89.94,46204.0,81.0803,81.1254,81.0353,81.0623,46204.0
2019-07-30 13:00:00,89.94,89.99,89.8,89.81,54135.0,81.0623,81.1074,80.9361,80.9452,54135.0
2019-07-30 13:05:00,89.79,89.84,89.66,89.67,96466.0,80.9271,80.9722,80.81,80.819,96466.0
2019-07-30 13:10:00,89.67,89.91,89.66,89.78,40121.0,80.819,81.0353,80.81,80.9181,40121.0
2019-07-30 13:15:00,89.79,89.9,89.71,89.84,44118.0,80.9271,81.0263,80.855,80.9722,44118.0
2019-07-30 13:20:00,89.84,89.84,89.75,89.79,33760.0,80.9722,80.9722,80.8911,80.9271,33760.0
2019-07-30 13:25:00,89.8,89.86,89.73,89.83,66039.0,80.9361,80.9902,80.873,80.9632,66039.0
2019-07-30 13:30:00,89.84,89.94,89.83,89.84,61590.0,80.9722,81.0623,80.9632,80.9722,61590.0
2019-07-30 13:35:00,89.83,89.92,89.81,89.89,33906.0,80.9632,81.0443,80.9452,81.0173,33906.0
2019-07-30 13:40:00,89.89,89.91,89.82,89.9,28343.0,81.0173,81.0353,80.9542,81.0263,28343.0
2019-07-30 13:45:00,89.9,89.9,89.82,89.86,30169.0,81.0263,81.0263,80.9542,80.9902,30169.0
2019-07-30 13:50:00,89.86,89.96,89.85,89.9,54999.0,80.9902,81.0803,80.9812,81.0263,54999.0
2019-07-30 13:55:00,89.9,89.93,89.85,89.86,39104.0,81.0263,81.0533,80.9812,80.9902,39104.0
2019-07-30 14:00:00,89.87,89.93,89.85,89.92,39260.0,80.9992,81.0533,80.9812,81.0443,39260.0
2019-07-30 14:05:00,89.92,89.93,89.88,89.92,104879.0,81.0443,81.0533,81.0082,81.0443,104879.0
2019-07-30 14:10:00,89.92,90.1,89.91,90.04,140773.0,81.0443,81.2065,81.0353,81.1524,140773.0
2019-07-30 14:15:00,90.04,90.12,90.0,90.04,41959.0,81.1524,81.2246,81.1164,81.1524,41959.0
2019-07-30 14:20:00,90.05,90.12,90.0,90.04,54110.0,81.1615,81.2246,81.1164,81.1524,54110.0
2019-07-30 14:25:00,90.04,90.06,89.83,89.85,74842.0,81.1524,81.1705,80.9632,80.9812,74842.0
2019-07-30 14:30:00,89.86,89.86,89.71,89.71,48176.0,80.9902,80.9902,80.855,80.855,48176.0
2019-07-30 14:35:00,89.7,89.81,89.66,89.81,72230.0,80.846,80.9452,80.81,80.9452,72230.0
2019-07-30 14:40:00,89.81,89.81,89.6,89.62,50952.0,80.9452,80.9452,80.7559,80.7739,50952.0
2019-07-30 14:45:00,89.62,89.66,89.53,89.55,45034.0,80.7739,80.81,80.6928,80.7108,45034.0
2019-07-30 14:50:00,89.55,89.8,89.53,89.76,52077.0,80.7108,80.9361,80.6928,80.9001,52077.0
2019-07-30 14:55:00,89.76,89.85,89.74,89.79,33486.0,80.9001,80.9812,80.8821,80.9271,33486.0
2019-07-30 15:00:00,89.8,89.81,89.7,89.78,32084.0,80.9361,80.9452,80.846,80.9181,32084.0
2019-07-30 15:05:00,89.77,89.83,89.74,89.82,78948.0,80.9091,80.9632,80.8821,80.9542,78948.0
2019-07-30 15:10:00,89.81,89.98,89.78,89.97,55190.0,80.9452,81.0984,80.9181,81.0894,55190.0
2019-07-30 15:15:00,89.98,90.13,89.89,90.13,115901.0,81.0984,81.2336,81.0173,81.2336,115901.0
2019-07-30 15:20:00,90.13,90.31,90.1,90.31,116385.0,81.2336,81.3958,81.2065,81.3958,116385.0
2019-07-30 15:25:00,90.29,90.47,90.25,90.45,112000.0,81.3778,81.54,81.3417,81.522,112000.0
2019-07-30 15:30:00,90.46,91.02,90.43,90.95,195095.0,81.531,82.0357,81.504,81.9726,195095.0
2019-07-30 15:35:00,90.96,91.32,90.83,90.87,320499.0,81.9816,82.3061,81.8645,81.9005,320499.0
2019-07-30 15:40:00,90.88,91.11,90.84,90.86,163219.0,81.9095,82.1168,81.8735,81.8915,163219.0
2019-07-30 15:45:00,90.87,91.13,90.85,91.08,102394.0,81.9005,82.1349,81.8825,82.0898,102394.0
2019-07-30 15:50:00,91.09,91.11,90.96,91.09,160704.0,82.0988,82.1168,81.9816,82.0988,160704.0
2019-07-30 15:55:00,91.08,91.25,91.04,91.21,345273.0,82.0898,82.243,82.0537,82.207,345273.0
2019-07-31 09:30:00,91.3,91.87,91.3,91.56,182480.0,82.2881,82.8018,82.2881,82.5224,182480.0
2019-07-31 09:35:00,91.56,91.72,91.3,91.34,91155.0,82.5224,82.6666,82.2881,82.3241,91155.0
2019-07-31 09:40:00,91.33,91.79,90.94,91.79,131688.0,82.3151,82.7297,81.9636,82.7297,131688.0
2019-07-31 09:45:00,91.79,92.09,91.79,91.8,89421.0,82.7297,83.0001,82.7297,82.7387,89421.0
2019-07-31 09:50:00,91.79,92.0,91.71,91.83,63438.0,82.7297,82.919,82.6576,82.7658,63438.0
2019-07-31 09:55:00,91.83,91.93,91.66,91.72,68188.0,82.7658,82.8559,82.6125,82.6666,68188.0
2019-07-31 10:00:00,91.71,91.95,91.7,91.88,47962.0,82.6576,82.8739,82.6486,82.8108,47962.0
2019-07-31 10:05:00,91.89,92.08,91.74,91.76,44839.0,82.8198,82.9911,82.6846,82.7027,44839.0
2019-07-31 10:10:00,91.76,92.05,91.73,92.03,28267.0,82.7027,82.964,82.6756,82.946,28267.0
2019-07-31 10:15:00,92.02,92.41,92.02,92.41,122220.0,82.937,83.2885,82.937,83.2885,122220.0
2019-07-31 10:20:00,92.41,92.47,92.27,92.41,55041.0,83.2885,83.3426,83.1623,83.2885,55041.0
2019-07-31 10:25:00,92.44,92.68,92.41,92.59,46183.0,83.3156,83.5319,83.2885,83.4507,46183.0
2019-07-31 10:30:00,92.55,92.75,92.43,92.43,53473.0,83.4147,83.595,83.3065,83.3065,53473.0
2019-07-31 10:35:00,92.44,92.67,92.25,92.32,90017.0,83.3156,83.5229,83.1443,83.2074,90017.0
2019-07-31 10:40:00,92.34,92.69,92.34,92.55,30662.0,83.2254,83.5409,83.2254,83.4147,30662.0
2019-07-31 10:45:00,92.54,92.86,92.53,92.84,78908.0,83.4057,83.6941,83.3967,83.6761,78908.0
2019-07-31 10:50:00,92.83,92.83,92.69,92.77,26698.0,83.6671,83.6671,83.5409,83.613,26698.0
2019-07-31 10:55:00,92.78,92.88,92.78,92.85,18395.0,83.622,83.7121,83.622,83.6851,18395.0
2019-07-31 11:00:00,92.87,92.95,92.8,92.85,31954.0,83.7031,83.7752,83.64,83.6851,31954.0
2019-07-31 11:05:00,92.88,92.97,92.88,92.97,23179.0,83.7121,83.7932,83.7121,83.7932,23179.0
2019-07-31 11:10:00,92.97,93.17,92.95,93.06,73253.0,83.7932,83.9735,83.7752,83.8744,73253.0
2019-07-31 11:15:00,93.06,93.06,92.86,92.9,37773.0,83.8744,83.8744,83.6941,83.7301,37773.0
2019-07-31 11:20:00,92.9,93.11,92.89,93.02,24696.0,83.7301,83.9194,83.7211,83.8383,24696.0
2019-07-31 11:25:00,93.03,93.03,92.92,92.92,31551.0,83.8473,83.8473,83.7482,83.7482,31551.0
2019-07-31 11:30:00,92.93,93.09,92.92,93.05,19341.0,83.7572,83.9014,83.7482,83.8653,19341.0
2019-07-31 11:35:00,93.05,93.2,93.02,93.2,18052.0,83.8653,84.0005,83.8383,84.0005,18052.0
2019-07-31 11:40:00,93.2,93.34,93.2,93.31,28406.0,84.0005,84.1267,84.0005,84.0997,28406.0
2019-07-31 11:45:00,93.31,93.36,93.14,93.19,17357.0,84.0997,84.1447,83.9465,83.9915,17357.0
2019-07-31 11:50:00,93.2,93.26,93.16,93.21,14100.0,84.0005,84.0546,83.9645,84.0095,14100.0
2019-07-31 11:55:00,93.21,93.21,93.1,93.11,12993.0,84.0095,84.0095,83.9104,83.9194,12993.0
2019-07-31 12:00:00,93.12,93.15,92.88,92.93,26859.0,83.9284,83.9555,83.7121,83.7572,26859.0
2019-07-31 12:05:00,92.93,93.1,92.92,93.09,20186.0,83.7572,83.9104,83.7482,83.9014,20186.0
2019-07-31 12:10:00,93.1,93.14,93.07,93.12,44584.0,83.9104,83.9465,83.8834,83.9284,44584.0
2019-07-31 12:15:00,93.11,93.18,93.1,93.15,17191.0,83.9194,83.9825,83.9104,83.9555,17191.0
2019-07-31 12:20:00,93.13,93.17,93.08,93.1,22525.0,83.9374,83.9735,83.8924,83.9104,22525.0
2019-07-31 12:25:00,93.09,93.15,93.07,93.15,23251.0,83.9014,83.9555,83.8834,83.9555,23251.0
2019-07-31 12:30:00,93.15,93.27,93.15,93.2,22113.0,83.9555,84.0636,83.9555,84.0005,22113.0
2019-07-31 12:35:00,93.2,93.23,93.13,93.15,11898.0,84.0005,84.0276,83.9374,83.9555,11898.0
2019-07-31 12:40:00,93.14,93.14,93.05,93.11,10946.0,83.9465,83.9465,83.8653,83.9194,10946.0
2019-07-31 12:45:00,93.09,93.18,93.08,93.12,8418.0,83.9014,83.9825,83.8924,83.9284,8418.0
2019-07-31 12:50:00,93.12,93.12,93.03,93.03,10607.0,83.9284,83.9284,83.8473,83.8473,10607.0
2019-07-31 12:55:00,93.04,93.05,92.95,92.95,17297.0,83.8563,83.8653,83.7752,83.7752,17297.0
2019-07-31 13:00:00,92.94,93.03,92.92,93.03,15528.0,83.7662,83.8473,83.7482,83.8473,15528.0
2019-07-31 13:05:00,93.03,93.08,92.93,92.93,13455.0,83.8473,83.8924,83.7572,83.7572,13455.0
2019-07-31 13:10:00,92.93,92.95,92.7,92.78,25597.0,83.7572,83.7752,83.5499,83.622,25597.0
2019-07-31 13:15:00,92.78,92.87,92.77,92.87,17060.0,83.622,83.7031,83.613,83.7031,17060.0
2019-07-31 13:20:00,92.89,93.01,92.88,93.0,17698.0,83.7211,83.8293,83.7121,83.8203,17698.0
2019-07-31 13:25:00,93.0,93.0,92.86,92.93,17926.0,83.8203,83.8203,83.6941,83.7572,17926.0
2019-07-31 13:30:00,92.93,93.06,92.87,93.06,23200.0,83.7572,83.8744,83.7031,83.8744,23200.0
2019-07-31 13:35:00,93.06,93.15,93.05,93.11,18703.0,83.8744,83.9555,83.8653,83.9194,18703.0
2019-07-31 13:40:00,93.1,93.11,92.96,93.0,23070.0,83.9104,83.9194,83.7842,83.8203,23070.0
2019-07-31 13:45:00,92.99,93.1,92.99,93.08,51820.0,83.8113,83.9104,83.8113,83.8924,51820.0
2019-07-31 13:50:00,93.08,93.08,92.95,93.0,17536.0,83.8924,83.8924,83.7752,83.8203,17536.0
2019-07-31 13:55:00,92.99,93.28,92.99,93.28,17998.0,83.8113,84.0726,83.8113,84.0726,17998.0
2019-07-31 14:00:00,93.22,93.31,92.97,93.31,45895.0,84.0186,84.0997,83.7932,84.0997,45895.0
2019-07-31 14:05:00,93.33,93.41,93.19,93.21,14157.0,84.1177,84.1898,83.9915,84.0095,14157.0
2019-07-31 14:10:00,93.21,93.28,93.1,93.13,24928.0,84.0095,84.0726,83.9104,83.9374,24928.0
2019-07-31 14:15:00,93.12,93.2,93.06,93.15,30287.0,83.9284,84.0005,83.8744,83.9555,30287.0
2019-07-31 14:20:00,93.14,93.17,92.97,93.02,46041.0,83.9465,83.9735,83.7932,83.8383,46041.0
2019-07-31 14:25:00,93.03,93.04,92.78,92.81,34386.0,83.8473,83.8563,83.622,83.649,34386.0
2019-07-31 14:30:00,92.83,93.01,92.82,92.97,33710.0,83.6671,83.8293,83.658,83.7932,33710.0
2019-07-31 14:35:00,92.98,92.99,92.7,92.84,46540.0,83.8023,83.8113,83.5499,83.6761,46540.0
2019-07-31 14:40:00,92.83,93.01,92.68,92.73,45195.0,83.6671,83.8293,83.5319,83.5769,45195.0
2019-07-31 14:45:00,92.73,92.73,92.38,92.55,43710.0,83.5769,83.5769,83.2615,83.4147,43710.0
2019-07-31 14:50:00,92.59,92.61,91.94,92.27,77110.0,83.4507,83.4688,82.8649,83.1623,77110.0
2019-07-31 14:55:00,92.26,92.52,92.12,92.23,60887.0,83.1533,83.3877,83.0271,83.1263,60887.0
2019-07-31 15:00:00,92.23,92.64,92.16,92.45,54361.0,83.1263,83.4958,83.0632,83.3246,54361.0
2019-07-31 15:05:00,92.47,92.81,92.44,92.68,41607.0,83.3426,83.649,83.3156,83.5319,41607.0
2019-07-31 15:10:00,92.67,92.77,92.56,92.73,24335.0,83.5229,83.613,83.4237,83.5769,24335.0
2019-07-31 15:15:00,92.72,92.77,92.61,92.76,29599.0,83.5679,83.613,83.4688,83.604,29599.0
2019-07-31 15:20:00,92.76,92.96,92.73,92.84,39693.0,83.604,83.7842,83.5769,83.6761,39693.0
2019-07-31 15:25:00,92.86,93.09,92.85,93.01,85091.0,83.6941,83.9014,83.6851,83.8293,85091.0
2019-07-31 15:30:00,93.0,93.04,92.96,92.97,67617.0,83.8203,83.8563,83.7842,83.7932,67617.0
2019-07-31 15:35:00,92.96,93.04,92.92,93.0,61641.0,83.7842,83.8563,83.7482,83.8203,61641.0
2019-07-31 15:40:00,93.0,93.04,92.89,93.01,101252.0,83.8203,83.8563,83.7211,83.8293,101252.0
2019-07-31 15:45:00,93.01,93.09,92.77,92.8,65932.0,83.8293,83.9014,83.613,83.64,65932.0
2019-07-31 15:50:00,92.81,92.87,92.69,92.73,126805.0,83.649,83.7031,83.5409,83.5769,126805.0
2019-07-31 15:55:00,92.73,92.73,92.41,92.42,302571.0,83.5769,83.5769,83.2885,83.2975,302571.0
2019-08-01 09:30:00,92.42,92.72,92.15,92.26,43794.0,83.2975,83.5679,83.0542,83.1533,43794.0
2019-08-01 09:35:00,92.26,92.63,92.07,92.4,34010.0,83.1533,83.4868,82.9821,83.2795,34010.0
2019-08-01 09:40:00,92.37,92.93,92.33,92.78,23221.0,83.2525,83.7572,83.2164,83.622,23221.0
2019-08-01 09:45:00,92.73,93.04,92.73,93.03,24781.0,83.5769,83.8563,83.5769,83.8473,24781.0
2019-08-01 09:50:00,93.06,93.27,93.06,93.14,34851.0,83.8744,84.0636,83.8744,83.9465,34851.0
2019-08-01 09:55:00,93.12,93.49,93.1,93.48,58760.0,83.9284,84.2619,83.9104,84.2529,58760.0
2019-08-01 10:00:00,93.45,93.45,93.01,93.16,47904.0,84.2259,84.2259,83.8293,83.9645,47904.0
2019-08-01 10:05:00,93.11,93.25,93.09,93.22,15755.0,83.9194,84.0456,83.9014,84.0186,15755.0
2019-08-01 10:10:00,93.23,93.29,93.17,93.29,23236.0,84.0276,84.0817,83.9735,84.0817,23236.0
2019-08-01 10:15:00,93.26,93.28,93.06,93.06,73975.0,84.0546,84.0726,83.8744,83.8744,73975.0
2019-08-01 10:20:00,93.05,93.06,92.91,92.92,15802.0,83.8653,83.8744,83.7392,83.7482,15802.0
2019-08-01 10:25:00,92.89,92.89,92.76,92.85,19612.0,83.7211,83.7211,83.604,83.6851,19612.0
2019-08-01 10:30:00,92.85,93.1,92.76,93.07,14100.0,83.6851,83.9104,83.604,83.8834,14100.0
2019-08-01 10:35:00,93.07,93.18,93.01,93.12,25938.0,83.8834,83.9825,83.8293,83.9284,25938.0
2019-08-01 10:40:00,93.14,93.18,93.09,93.16,10277.0,83.9465,83.9825,83.9014,83.9645,10277.0
2019-08-01 10:45:00,93.16,93.17,93.04,93.06,30151.0,83.9645,83.9735,83.8563,83.8744,30151.0
2019-08-01 10:50:00,93.05,93.24,93.05,93.22,13540.0,83.8653,84.0366,83.8653,84.0186,13540.0
2019-08-01 10:55:00,93.22,93.27,93.13,93.13,11547.0,84.0186,84.0636,83.9374,83.9374,11547.0
2019-08-01 11:00:00,93.14,93.25,93.11,93.16,14027.0,83.9465,84.0456,83.9194,83.9645,14027.0
2019-08-01 11:05:00,93.14,93.18,93.07,93.15,33537.0,83.9465,83.9825,83.8834,83.9555,33537.0
2019-08-01 11:10:00,93.17,93.44,93.17,93.42,16068.0,83.9735,84.2168,83.9735,84.1988,16068.0
2019-08-01 11:15:00,93.42,93.47,93.36,93.44,10909.0,84.1988,84.2439,84.1447,84.2168,10909.0
2019-08-01 11:20:00,93.44,93.49,93.37,93.41,7240.0,84.2168,84.2619,84.1538,84.1898,7240.0
2019-08-01 11:25:00,93.41,93.65,93.34,93.62,17790.0,84.1898,84.4061,84.1267,84.3791,17790.0
2019-08-01 11:30:00,93.65,93.65,93.42,93.48,45656.0,84.4061,84.4061,84.1988,84.2529,45656.0
2019-08-01 11:35:00,93.49,93.54,93.45,93.46,15930.0,84.2619,84.307,84.2259,84.2349,15930.0
2019-08-01 11:40:00,93.46,93.55,93.41,93.54,12090.0,84.2349,84.316,84.1898,84.307,12090.0
2019-08-01 11:45:00,93.54,93.56,93.45,93.48,7317.0,84.307,84.325,84.2259,84.2529,7317.0
2019-08-01 11:50:00,93.49,93.56,93.47,93.48,10759.0,84.2619,84.325,84.2439,84.2529,10759.0
2019-08-01 11:55:00,93.48,93.49,93.34,93.4,19966.0,84.2529,84.2619,84.1267,84.1808,19966.0
2019-08-01 12:00:00,93.39,93.43,93.35,93.38,9938.0,84.1718,84.2078,84.1357,84.1628,9938.0
2019-08-01 12:05:00,93.37,93.39,93.26,93.28,21238.0,84.1538,84.1718,84.0546,84.0726,21238.0
2019-08-01 12:10:00,93.29,93.31,93.2,93.3,15138.0,84.0817,84.0997,84.0005,84.0907,15138.0
2019-08-01 12:15:00,93.31,93.31,93.15,93.15,15980.0,84.0997,84.0997,83.9555,83.9555,15980.0
2019-08-01 12:20:00,93.14,93.18,93.1,93.11,22513.0,83.9465,83.9825,83.9104,83.9194,22513.0
2019-08-01 12:25:00,93.14,93.21,93.12,93.2,7979.0,83.9465,84.0095,83.9284,84.0005,7979.0
2019-08-01 12:30:00,93.2,93.25,93.17,93.25,14773.0,84.0005,84.0456,83.9735,84.0456,14773.0
2019-08-01 12:35:00,93.25,93.29,93.2,93.23,11179.0,84.0456,84.0817,84.0005,84.0276,11179.0
2019-08-01 12:40:00,93.21,93.26,93.18,93.25,31224.0,84.0095,84.0546,83.9825,84.0456,31224.0
2019-08-01 12:45:00,93.25,93.28,93.07,93.13,11025.0,84.0456,84.0726,83.8834,83.9374,11025.0
2019-08-01 12:50:00,93.13,93.15,93.04,93.15,11664.0,83.9374,83.9555,83.8563,83.9555,11664.0
2019-08-01 12:55:00,93.12,93.13,93.01,93.01,17740.0,83.9284,83.9374,83.8293,83.8293,17740.0
2019-08-01 13:00:00,93.01,93.01,92.86,92.87,27164.0,83.8293,83.8293,83.6941,83.7031,27164.0
2019-08-01 13:05:00,92.89,92.89,92.8,92.83,20248.0,83.7211,83.7211,83.64,83.6671,20248.0
2019-08-01 13:10:00,92.84,92.85,92.77,92.82,15867.0,83.6761,83.6851,83.613,83.658,15867.0
2019-08-01 13:15:00,92.82,92.85,92.78,92.79,16408.0,83.658,83.6851,83.622,83.631,16408.0
2019-08-01 13:20:00,92.78,92.79,92.67,92.71,29983.0,83.622,83.631,83.5229,83.5589,29983.0
2019-08-01 13:25:00,92.71,92.77,91.96,92.03,49475.0,83.5589,83.613,82.8829,82.946,49475.0
2019-08-01 13:30:00,91.98,92.23,91.88,91.91,37354.0,82.901,83.1263,82.8108,82.8379,37354.0
2019-08-01 13:35:00,91.89,91.94,91.75,91.8,36370.0,82.8198,82.8649,82.6937,82.7387,36370.0
2019-08-01 13:40:00,91.81,91.88,91.61,91.62,61644.0,82.7477,82.8108,82.5675,82.5765,61644.0
2019-08-01 13:45:00,91.62,91.65,91.31,91.42,71569.0,82.5765,82.6035,82.2971,82.3962,71569.0
2019-08-01 13:50:00,91.41,91.52,91.14,91.29,52645.0,82.3872,82.4864,82.1439,82.2791,52645.0
2019-08-01 13:55:00,91.24,91.68,91.21,91.64,21274.0,82.234,82.6306,82.207,82.5945,21274.0
2019-08-01 14:00:00,91.62,91.91,91.49,91.53,27425.0,82.5765,82.8379,82.4593,82.4954,27425.0
2019-08-01 14:05:00,91.56,91.67,91.46,91.53,28027.0,82.5224,82.6216,82.4323,82.4954,28027.0
2019-08-01 14:10:00,91.51,91.53,91.18,91.47,20451.0,82.4774,82.4954,82.1799,82.4413,20451.0
2019-08-01 14:15:00,91.49,91.51,91.29,91.49,13358.0,82.4593,82.4774,82.2791,82.4593,13358.0
2019-08-01 14:20:00,91.48,91.49,91.12,91.17,63838.0,82.4503,82.4593,82.1258,82.1709,63838.0
2019-08-01 14:25:00,91.15,91.35,91.12,91.27,24082.0,82.1529,82.3331,82.1258,82.261,24082.0
2019-08-01 14:30:00,91.27,91.36,91.11,91.36,23068.0,82.261,82.3422,82.1168,82.3422,23068.0
2019-08-01 14:35:00,91.35,91.43,91.24,91.25,22435.0,82.3331,82.4052,82.234,82.243,22435.0
2019-08-01 14:40:00,91.3,91.39,91.08,91.11,24090.0,82.2881,82.3692,82.0898,82.1168,24090.0
2019-08-01 14:45:00,91.1,91.48,91.07,91.48,42090.0,82.1078,82.4503,82.0808,82.4503,42090.0
2019-08-01 14:50:00,91.52,91.76,91.5,91.71,41715.0,82.4864,82.7027,82.4683,82.6576,41715.0
2019-08-01 14:55:00,91.7,91.71,91.56,91.61,35875.0,82.6486,82.6576,82.5224,82.5675,35875.0
2019-08-01 15:00:00,91.62,91.71,91.41,91.55,38628.0,82.5765,82.6576,82.3872,82.5134,38628.0
2019-08-01 15:05:00,91.58,91.65,91.43,91.47,28216.0,82.5404,82.6035,82.4052,82.4413,28216.0
2019-08-01 15:10:00,91.47,91.49,91.18,91.2,29210.0,82.4413,82.4593,82.1799,82.1979,29210.0
2019-08-01 15:15:00,91.21,91.55,91.16,91.44,34143.0,82.207,82.5134,82.1619,82.4143,34143.0
2019-08-01 15:20:00,91.43,91.71,91.39,91.7,29042.0,82.4052,82.6576,82.3692,82.6486,29042.0
2019-08-01 15:25:00,91.69,91.86,91.64,91.72,52096.0,82.6396,82.7928,82.5945,82.6666,52096.0
2019-08-01 15:30:00,91.72,91.8,91.4,91.51,65277.0,82.6666,82.7387,82.3782,82.4774,65277.0
2019-08-01 15:35:00,91.5,91.92,91.48,91.92,57881.0,82.4683,82.8469,82.4503,82.8469,57881.0
2019-08-01 15:40:00,91.93,91.95,91.77,91.84,95287.0,82.8559,82.8739,82.7117,82.7748,95287.0
2019-08-01 15:45:00,91.84,91.92,91.66,91.69,95264.0,82.7748,82.8469,82.6125,82.6396,95264.0
2019-08-01 15:50:00,91.69,91.7,91.22,91.23,87173.0,82.6396,82.6486,82.216,82.225,87173.0
2019-08-01 15:55:00,91.24,91.44,91.22,91.3,232597.0,82.234,82.4143,82.216,82.2881,232597.0
2019-08-02 09:30:00,90.7,90.7,89.95,90.29,46103.0,82.1112,82.1112,81.4323,81.7401,46103.0
2019-08-02 09:35:00,90.25,90.26,90.0,90.12,46463.0,81.7038,81.7129,81.4775,81.5862,46463.0
2019-08-02 09:40:00,90.08,90.08,89.54,89.81,30279.0,81.5499,81.5499,81.0611,81.3055,30279.0
2019-08-02 09:45:00,89.81,90.31,89.78,90.19,36299.0,81.3055,81.7582,81.2783,81.6495,36299.0
2019-08-02 09:50:00,90.15,90.43,90.09,90.33,25450.0,81.6133,81.8668,81.559,81.7763,25450.0
2019-08-02 09:55:00,90.3,90.31,90.02,90.17,37074.0,81.7491,81.7582,81.4956,81.6314,37074.0
2019-08-02 10:00:00,90.14,90.14,89.65,89.66,19744.0,81.6043,81.6043,81.1607,81.1697,19744.0
2019-08-02 10:05:00,89.63,89.68,89.38,89.41,20930.0,81.1426,81.1878,80.9162,80.9434,20930.0
2019-08-02 10:10:00,89.41,89.46,89.26,89.28,31618.0,80.9434,80.9887,80.8076,80.8257,31618.0
2019-08-02 10:15:00,89.28,89.31,89.01,89.01,45209.0,80.8257,80.8529,80.5813,80.5813,45209.0
2019-08-02 10:20:00,89.0,89.03,88.82,88.91,50137.0,80.5722,80.5994,80.4093,80.4907,50137.0
2019-08-02 10:25:00,88.88,89.04,88.84,89.01,76996.0,80.4636,80.6084,80.4274,80.5813,76996.0
2019-08-02 10:30:00,89.0,89.06,88.62,88.66,46449.0,80.5722,80.6265,80.2282,80.2644,46449.0
2019-08-02 10:35:00,88.68,88.74,88.51,88.61,21244.0,80.2825,80.3368,80.1286,80.2191,21244.0
2019-08-02 10:40:00,88.58,88.69,88.45,88.67,19649.0,80.192,80.2916,80.0743,80.2735,19649.0
2019-08-02 10:45:00,88.66,88.75,88.58,88.58,12429.0,80.2644,80.3459,80.192,80.192,12429.0
2019-08-02 10:50:00,88.55,88.55,88.36,88.49,13255.0,80.1648,80.1648,79.9928,80.1105,13255.0
2019-08-02 10:55:00,88.5,88.59,88.41,88.41,21941.0,80.1196,80.201,80.0381,80.0381,21941.0
2019-08-02 11:00:00,88.4,88.69,88.28,88.68,32539.0,80.029,80.2916,79.9204,80.2825,32539.0
2019-08-02 11:05:00,88.69,88.99,88.69,88.96,20560.0,80.2916,80.5632,80.2916,80.536,20560.0
2019-08-02 11:10:00,88.96,89.2,88.92,89.13,13745.0,80.536,80.7533,80.4998,80.6899,13745.0
2019-08-02 11:15:00,89.13,89.47,89.1,89.44,19323.0,80.6899,80.9977,80.6627,80.9705,19323.0
2019-08-02 11:20:00,89.43,89.52,89.36,89.5,23511.0,80.9615,81.043,80.8981,81.0249,23511.0
2019-08-02 11:25:00,89.5,89.56,89.42,89.46,26543.0,81.0249,81.0792,80.9524,80.9887,26543.0
2019-08-02 11:30:00,89.46,89.51,89.26,89.27,40021.0,80.9887,81.0339,80.8076,80.8166,40021.0
2019-08-02 11:35:00,89.29,89.32,89.22,89.23,9454.0,80.8347,80.8619,80.7714,80.7804,9454.0
2019-08-02 11:40:00,89.21,89.3,89.13,89.13,7987.0,80.7623,80.8438,80.6899,80.6899,7987.0
2019-08-02 11:45:00,89.11,89.27,89.0,89.26,11510.0,80.6718,80.8166,80.5722,80.8076,11510.0
2019-08-02 11:50:00,89.29,89.38,89.08,89.37,10654.0,80.8347,80.9162,80.6446,80.9072,10654.0
2019-08-02 11:55:00,89.35,89.5,89.34,89.47,14454.0,80.8891,81.0249,80.88,80.9977,14454.0
2019-08-02 12:00:00,89.48,89.56,89.42,89.5,9807.0,81.0068,81.0792,80.9524,81.0249,9807.0
2019-08-02 12:05:00,89.47,89.58,89.46,89.58,16226.0,80.9977,81.0973,80.9887,81.0973,16226.0
2019-08-02 12:10:00,89.58,89.7,89.53,89.7,38439.0,81.0973,81.2059,81.052,81.2059,38439.0
2019-08-02 12:15:00,89.7,89.79,89.67,89.79,13290.0,81.2059,81.2874,81.1788,81.2874,13290.0
2019-08-02 12:20:00,89.76,89.85,89.72,89.72,12689.0,81.2602,81.3417,81.224,81.224,12689.0
2019-08-02 12:25:00,89.71,89.71,89.56,89.6,11237.0,81.215,81.215,81.0792,81.1154,11237.0
2019-08-02 12:30:00,89.62,89.62,89.41,89.47,13829.0,81.1335,81.1335,80.9434,80.9977,13829.0
2019-08-02 12:35:00,89.48,89.53,89.42,89.45,14484.0,81.0068,81.052,80.9524,80.9796,14484.0
2019-08-02 12:40:00,89.44,89.51,89.35,89.41,10746.0,80.9705,81.0339,80.8891,80.9434,10746.0
2019-08-02 12:45:00,89.39,89.41,89.28,89.3,11950.0,80.9253,80.9434,80.8257,80.8438,11950.0
2019-08-02 12:50:00,89.27,89.31,89.13,89.19,12746.0,80.8166,80.8529,80.6899,80.7442,12746.0
2019-08-02 12:55:00,89.19,89.19,89.01,89.02,10654.0,80.7442,80.7442,80.5813,80.5903,10654.0
2019-08-02 13:00:00,89.02,89.21,88.97,89.15,37692.0,80.5903,80.7623,80.5451,80.708,37692.0
2019-08-02 13:05:00,89.12,89.12,89.01,89.07,10960.0,80.6808,80.6808,80.5813,80.6356,10960.0
2019-08-02 13:10:00,89.06,89.14,89.01,89.11,10872.0,80.6265,80.699,80.5813,80.6718,10872.0
2019-08-02 13:15:00,89.09,89.13,89.04,89.05,9913.0,80.6537,80.6899,80.6084,80.6175,9913.0
2019-08-02 13:20:00,89.05,89.18,89.02,89.04,11214.0,80.6175,80.7352,80.5903,80.6084,11214.0
2019-08-02 13:25:00,89.04,89.1,89.02,89.09,12460.0,80.6084,80.6627,80.5903,80.6537,12460.0
2019-08-02 13:30:00,89.09,89.09,89.03,89.05,7047.0,80.6537,80.6537,80.5994,80.6175,7047.0
2019-08-02 13:35:00,89.04,89.11,88.99,89.06,16213.0,80.6084,80.6718,80.5632,80.6265,16213.0
2019-08-02 13:40:00,89.09,89.3,89.08,89.26,8853.0,80.6537,80.8438,80.6446,80.8076,8853.0
2019-08-02 13:45:00,89.26,89.37,89.26,89.29,7749.0,80.8076,80.9072,80.8076,80.8347,7749.0
2019-08-02 13:50:00,89.3,89.35,89.25,89.34,8203.0,80.8438,80.8891,80.7985,80.88,8203.0
2019-08-02 13:55:00,89.34,89.35,89.19,89.24,12597.0,80.88,80.8891,80.7442,80.7895,12597.0
2019-08-02 14:00:00,89.21,89.33,89.18,89.29,16683.0,80.7623,80.871,80.7352,80.8347,16683.0
2019-08-02 14:05:00,89.35,89.57,89.33,89.55,11187.0,80.8891,81.0882,80.871,81.0701,11187.0
2019-08-02 14:10:00,89.54,89.67,89.52,89.65,18087.0,81.0611,81.1788,81.043,81.1607,18087.0
2019-08-02 14:15:00,89.64,89.67,89.53,89.6,14378.0,81.1516,81.1788,81.052,81.1154,14378.0
2019-08-02 14:20:00,89.6,89.67,89.58,89.6,14054.0,81.1154,81.1788,81.0973,81.1154,14054.0
2019-08-02 14:25:00,89.61,89.64,89.41,89.54,11503.0,81.1244,81.1516,80.9434,81.0611,11503.0
2019-08-02 14:30:00,89.55,89.67,89.53,89.57,15084.0,81.0701,81.1788,81.052,81.0882,15084.0
2019-08-02 14:35:00,89.57,89.66,89.52,89.66,14060.0,81.0882,81.1697,81.043,81.1697,14060.0
2019-08-02 14:40:00,89.66,89.67,89.53,89.56,9682.0,81.1697,81.1788,81.052,81.0792,9682.0
2019-08-02 14:45:00,89.55,89.55,89.38,89.43,13794.0,81.0701,81.0701,80.9162,80.9615,13794.0
2019-08-02 14:50:00,89.43,89.46,89.35,89.43,8233.0,80.9615,80.9887,80.8891,80.9615,8233.0
2019-08-02 14:55:00,89.43,89.49,89.3,89.48,8033.0,80.9615,81.0158,80.8438,81.0068,8033.0
2019-08-02 15:00:00,89.51,89.54,89.43,89.47,10421.0,81.0339,81.0611,80.9615,80.9977,10421.0
2019-08-02 15:05:00,89.48,89.57,89.44,89.51,10897.0,81.0068,81.0882,80.9705,81.0339,10897.0
2019-08-02 15:10:00,89.49,89.49,89.26,89.26,10367.0,81.0158,81.0158,80.8076,80.8076,10367.0
2019-08-02 15:15:00,89.25,89.4,89.24,89.39,8803.0,80.7985,80.9343,80.7895,80.9253,8803.0
2019-08-02 15:20:00,89.4,89.6,89.38,89.57,14940.0,80.9343,81.1154,80.9162,81.0882,14940.0
2019-08-02 15:25:00,89.58,89.73,89.57,89.65,19721.0,81.0973,81.2331,81.0882,81.1607,19721.0
2019-08-02 15:30:00,89.65,89.77,89.63,89.66,26328.0,81.1607,81.2693,81.1426,81.1697,26328.0
2019-08-02 15:35:00,89.68,90.31,89.68,90.03,63376.0,81.1878,81.7582,81.1878,81.5047,63376.0
2019-08-02 15:40:00,90.08,90.17,89.92,90.01,30990.0,81.5499,81.6314,81.4051,81.4866,30990.0
2019-08-02 15:45:00,90.0,90.01,89.78,89.78,24739.0,81.4775,81.4866,81.2783,81.2783,24739.0
2019-08-02 15:50:00,89.78,89.93,89.74,89.74,78293.0,81.2783,81.4141,81.2421,81.2421,78293.0
2019-08-02 15:55:00,89.75,90.02,89.75,89.86,171192.0,81.2512,81.4956,81.2512,81.3508,171192.0
2019-08-05 09:30:00,88.18,88.37,87.72,87.89,124298.0,79.8299,80.0019,79.4134,79.5673,124298.0
2019-08-05 09:35:00,87.92,88.5,87.83,88.5,41230.0,79.5945,80.1196,79.513,80.1196,41230.0
2019-08-05 09:40:00,88.55,88.58,88.24,88.36,52399.0,80.1648,80.192,79.8842,79.9928,52399.0
2019-08-05 09:45:00,88.39,88.42,88.08,88.18,47949.0,80.02,80.0471,79.7393,79.8299,47949.0
2019-08-05 09:50:00,88.13,88.14,87.79,87.84,19622.0,79.7846,79.7936,79.4768,79.5221,19622.0
2019-08-05 09:55:00,87.87,88.05,87.7,87.82,27402.0,79.5492,79.7122,79.3953,79.5039,27402.0
2019-08-05 10:00:00,87.81,87.81,87.32,87.33,28416.0,79.4949,79.4949,79.0513,79.0603,28416.0
2019-08-05 10:05:00,87.3,87.32,87.03,87.25,37312.0,79.0332,79.0513,78.7888,78.9879,37312.0
2019-08-05 10:10:00,87.24,87.33,87.14,87.14,15741.0,78.9789,79.0603,78.8883,78.8883,15741.0
2019-08-05 10:15:00,87.15,87.53,87.14,87.25,12483.0,78.8974,79.2414,78.8883,78.9879,12483.0
2019-08-05 10:20:00,87.25,87.46,87.23,87.36,19453.0,78.9879,79.178,78.9698,79.0875,19453.0
2019-08-05 10:25:00,87.33,87.36,87.22,87.26,10421.0,79.0603,79.0875,78.9608,78.997,10421.0
2019-08-05 10:30:00,87.25,87.37,87.11,87.18,10368.0,78.9879,79.0966,78.8612,78.9246,10368.0
2019-08-05 10:35:00,87.2,87.21,86.95,86.98,10547.0,78.9427,78.9517,78.7163,78.7435,10547.0
2019-08-05 10:40:00,86.98,87.01,86.74,86.77,9853.0,78.7435,78.7707,78.5262,78.5534,9853.0
2019-08-05 10:45:00,86.77,87.17,86.77,87.11,22293.0,78.5534,78.9155,78.5534,78.8612,22293.0
2019-08-05 10:50:00,87.1,87.32,87.1,87.17,10220.0,78.8521,79.0513,78.8521,78.9155,10220.0
2019-08-05 10:55:00,87.2,87.44,87.14,87.41,9522.0,78.9427,79.1599,78.8883,79.1328,9522.0
2019-08-05 11:00:00,87.37,87.48,87.2,87.21,9585.0,79.0966,79.1961,78.9427,78.9517,9585.0
2019-08-05 11:05:00,87.2,87.49,87.14,87.34,14683.0,78.9427,79.2052,78.8883,79.0694,14683.0
2019-08-05 11:10:00,87.36,87.58,87.33,87.56,6821.0,79.0875,79.2867,79.0603,79.2686,6821.0
2019-08-05 11:15:00,87.5,87.5,87.27,87.3,18838.0,79.2143,79.2143,79.006,79.0332,18838.0
2019-08-05 11:20:00,87.28,87.46,87.27,87.38,16908.0,79.0151,79.178,79.006,79.1056,16908.0
2019-08-05 11:25:00,87.36,87.37,87.23,87.37,20455.0,79.0875,79.0966,78.9698,79.0966,20455.0
2019-08-05 11:30:00,87.37,87.51,87.36,87.44,25771.0,79.0966,79.2233,79.0875,79.1599,25771.0
2019-08-05 11:35:00,87.42,87.48,87.29,87.3,24433.0,79.1418,79.1961,79.0241,79.0332,24433.0
2019-08-05 11:40:00,87.29,87.31,87.13,87.16,24548.0,79.0241,79.0422,78.8793,78.9064,24548.0
2019-08-05 11:45:00,87.16,87.3,87.16,87.28,21368.0,78.9064,79.0332,78.9064,79.0151,21368.0
2019-08-05 11:50:00,87.29,87.32,87.16,87.23,22265.0,79.0241,79.0513,78.9064,78.9698,22265.0
2019-08-05 11:55:00,87.22,87.26,87.05,87.07,17654.0,78.9608,78.997,78.8069,78.825,17654.0
2019-08-05 12:00:00,87.05,87.06,86.96,87.01,14920.0,78.8069,78.8159,78.7254,78.7707,14920.0
2019-08-05 12:05:00,87.01,87.13,86.97,86.97,17558.0,78.7707,78.8793,78.7344,78.7344,17558.0
2019-08-05 12:10:00,86.97,87.08,86.96,87.08,14587.0,78.7344,78.834,78.7254,78.834,14587.0
2019-08-05 12:15:00,87.06,87.17,87.04,87.17,8596.0,78.8159,78.9155,78.7978,78.9155,8596.0
2019-08-05 12:20:00,87.19,87.19,87.03,87.12,7135.0,78.9336,78.9336,78.7888,78.8702,7135.0
2019-08-05 12:25:00,87.11,87.13,86.81,86.82,29755.0,78.8612,78.8793,78.5896,78.5986,29755.0
2019-08-05 12:30:00,86.83,86.98,86.83,86.9,11815.0,78.6077,78.7435,78.6077,78.6711,11815.0
2019-08-05 12:35:00,86.89,87.03,86.84,86.99,11887.0,78.662,78.7888,78.6168,78.7525,11887.0
2019-08-05 12:40:00,87.0,87.0,86.76,86.78,12745.0,78.7616,78.7616,78.5443,78.5624,12745.0
2019-08-05 12:45:00,86.78,86.86,86.65,86.65,9914.0,78.5624,78.6349,78.4447,78.4447,9914.0
2019-08-05 12:50:00,86.65,86.85,86.63,86.73,13961.0,78.4447,78.6258,78.4266,78.5172,13961.0
2019-08-05 12:55:00,86.75,86.75,86.57,86.62,19433.0,78.5353,78.5353,78.3723,78.4176,19433.0
2019-08-05 13:00:00,86.61,86.75,86.55,86.63,25139.0,78.4085,78.5353,78.3542,78.4266,25139.0
2019-08-05 13:05:00,86.63,86.92,86.63,86.92,11206.0,78.4266,78.6892,78.4266,78.6892,11206.0
2019-08-05 13:10:00,86.91,86.96,86.74,86.74,7813.0,78.6801,78.7254,78.5262,78.5262,7813.0
2019-08-05 13:15:00,86.77,86.88,86.76,86.8,6662.0,78.5534,78.653,78.5443,78.5805,6662.0
2019-08-05 13:20:00,86.81,86.95,86.78,86.83,8119.0,78.5896,78.7163,78.5624,78.6077,8119.0
2019-08-05 13:25:00,86.82,86.84,86.68,86.68,12166.0,78.5986,78.6168,78.4719,78.4719,12166.0
2019-08-05 13:30:00,86.69,86.72,86.49,86.68,25526.0,78.481,78.5081,78.2999,78.4719,25526.0
2019-08-05 13:35:00,86.67,86.91,86.66,86.91,12169.0,78.4628,78.6801,78.4538,78.6801,12169.0
2019-08-05 13:40:00,86.94,86.95,86.68,86.72,14346.0,78.7073,78.7163,78.4719,78.5081,14346.0
2019-08-05 13:45:00,86.73,86.73,86.6,86.68,7978.0,78.5172,78.5172,78.3995,78.4719,7978.0
2019-08-05 13:50:00,86.66,86.66,86.55,86.62,9913.0,78.4538,78.4538,78.3542,78.4176,9913.0
2019-08-05 13:55:00,86.6,86.62,86.46,86.49,14630.0,78.3995,78.4176,78.2727,78.2999,14630.0
2019-08-05 14:00:00,86.48,86.56,86.4,86.41,14932.0,78.2908,78.3633,78.2184,78.2275,14932.0
2019-08-05 14:05:00,86.38,86.44,86.3,86.43,24249.0,78.2003,78.2546,78.1279,78.2456,24249.0
2019-08-05 14:10:00,86.42,86.58,86.34,86.55,10618.0,78.2365,78.3814,78.1641,78.3542,10618.0
2019-08-05 14:15:00,86.52,86.61,86.46,86.61,25975.0,78.3271,78.4085,78.2727,78.4085,25975.0
2019-08-05 14:20:00,86.61,86.64,86.56,86.63,60933.0,78.4085,78.4357,78.3633,78.4266,60933.0
2019-08-05 14:25:00,86.62,86.62,86.46,86.47,74225.0,78.4176,78.4176,78.2727,78.2818,74225.0
2019-08-05 14:30:00,86.47,86.52,86.21,86.37,23582.0,78.2818,78.3271,78.0464,78.1913,23582.0
2019-08-05 14:35:00,86.38,86.4,86.26,86.26,13405.0,78.2003,78.2184,78.0917,78.0917,13405.0
2019-08-05 14:40:00,86.25,86.37,86.12,86.12,21343.0,78.0826,78.1913,77.9649,77.9649,21343.0
2019-08-05 14:45:00,86.16,86.38,86.16,86.3,7528.0,78.0011,78.2003,78.0011,78.1279,7528.0
2019-08-05 14:50:00,86.27,86.34,86.17,86.18,16159.0,78.1007,78.1641,78.0102,78.0192,16159.0
2019-08-05 14:55:00,86.17,86.26,86.13,86.15,11808.0,78.0102,78.0917,77.974,77.9921,11808.0
2019-08-05 15:00:00,86.18,86.29,85.98,85.98,27861.0,78.0192,78.1188,77.8382,77.8382,27861.0
2019-08-05 15:05:00,85.97,86.05,85.85,85.93,39456.0,77.8291,77.9016,77.7205,77.7929,39456.0
2019-08-05 15:10:00,85.93,86.29,85.9,86.25,33249.0,77.7929,78.1188,77.7658,78.0826,33249.0
2019-08-05 15:15:00,86.25,86.55,86.0,86.45,20237.0,78.0826,78.3542,77.8563,78.2637,20237.0
2019-08-05 15:20:00,86.48,86.69,86.42,86.47,24830.0,78.2908,78.481,78.2365,78.2818,24830.0
2019-08-05 15:25:00,86.55,86.68,86.45,86.51,26962.0,78.3542,78.4719,78.2637,78.318,26962.0
2019-08-05 15:30:00,86.47,86.75,86.3,86.69,32156.0,78.2818,78.5353,78.1279,78.481,32156.0
2019-08-05 15:35:00,86.69,87.0,86.67,86.91,30711.0,78.481,78.7616,78.4628,78.6801,30711.0
2019-08-05 15:40:00,86.92,87.11,86.89,87.01,31156.0,78.6892,78.8612,78.662,78.7707,31156.0
2019-08-05 15:45:00,87.02,87.13,86.83,86.86,54225.0,78.7797,78.8793,78.6077,78.6349,54225.0
2019-08-05 15:50:00,86.84,86.86,86.6,86.69,66300.0,78.6168,78.6349,78.3995,78.481,66300.0
2019-08-05 15:55:00,86.69,86.83,86.62,86.64,139472.0,78.481,78.6077,78.4176,78.4357,139472.0
2019-08-06 09:30:00,87.15,87.49,86.82,87.19,57523.0,78.8974,79.2052,78.5986,78.9336,57523.0
2019-08-06 09:35:00,87.18,87.24,86.89,86.89,17423.0,78.9246,78.9789,78.662,78.662,17423.0
2019-08-06 09:40:00,86.89,87.02,86.74,86.86,15036.0,78.662,78.7797,78.5262,78.6349,15036.0
2019-08-06 09:45:00,86.91,86.92,86.26,86.5,39863.0,78.6801,78.6892,78.0917,78.3089,39863.0
2019-08-06 09:50:00,86.5,86.67,86.45,86.54,28988.0,78.3089,78.4628,78.2637,78.3452,28988.0
2019-08-06 09:55:00,86.54,86.62,86.39,86.56,25592.0,78.3452,78.4176,78.2094,78.3633,25592.0
2019-08-06 10:00:00,86.62,86.78,86.4,86.71,16527.0,78.4176,78.5624,78.2184,78.4991,16527.0
2019-08-06 10:05:00,86.7,86.82,86.63,86.69,29554.0,78.49,78.5986,78.4266,78.481,29554.0
2019-08-06 10:10:00,86.68,86.69,86.18,86.21,52583.0,78.4719,78.481,78.0192,78.0464,52583.0
2019-08-06 10:15:00,86.2,86.23,86.05,86.06,33948.0,78.0374,78.0645,77.9016,77.9106,33948.0
2019-08-06 10:20:00,86.07,86.32,86.02,86.3,35129.0,77.9197,78.146,77.8744,78.1279,35129.0
2019-08-06 10:25:00,86.3,86.34,86.15,86.15,22713.0,78.1279,78.1641,77.9921,77.9921,22713.0
2019-08-06 10:30:00,86.12,86.33,86.07,86.29,21226.0,77.9649,78.155,77.9197,78.1188,21226.0
2019-08-06 10:35:00,86.28,86.41,86.13,86.41,27248.0,78.1098,78.2275,77.974,78.2275,27248.0
2019-08-06 10:40:00,86.39,86.5,86.12,86.12,31400.0,78.2094,78.3089,77.9649,77.9649,31400.0
2019-08-06 10:45:00,86.1,86.17,86.0,86.02,32613.0,77.9468,78.0102,77.8563,77.8744,32613.0
2019-08-06 10:50:00,86.04,86.18,85.89,86.15,36949.0,77.8925,78.0192,77.7567,77.9921,36949.0
2019-08-06 10:55:00,86.12,86.28,86.09,86.28,29279.0,77.9649,78.1098,77.9378,78.1098,29279.0
2019-08-06 11:00:00,86.29,86.39,86.18,86.3,29696.0,78.1188,78.2094,78.0192,78.1279,29696.0
2019-08-06 11:05:00,86.3,86.41,86.19,86.19,16855.0,78.1279,78.2275,78.0283,78.0283,16855.0
2019-08-06 11:10:00,86.2,86.2,86.01,86.02,18078.0,78.0374,78.0374,77.8653,77.8744,18078.0
2019-08-06 11:15:00,86.04,86.11,85.95,86.05,24635.0,77.8925,77.9559,77.811,77.9016,24635.0
2019-08-06 11:20:00,86.05,86.38,86.05,86.37,10578.0,77.9016,78.2003,77.9016,78.1913,10578.0
2019-08-06 11:25:00,86.36,86.53,86.33,86.34,14359.0,78.1822,78.3361,78.155,78.1641,14359.0
2019-08-06 11:30:00,86.32,86.49,86.19,86.2,16784.0,78.146,78.2999,78.0283,78.0374,16784.0
2019-08-06 11:35:00,86.23,86.41,86.18,86.41,10522.0,78.0645,78.2275,78.0192,78.2275,10522.0
2019-08-06 11:40:00,86.41,86.6,86.39,86.48,17024.0,78.2275,78.3995,78.2094,78.2908,17024.0
2019-08-06 11:45:00,86.46,86.59,86.42,86.58,9123.0,78.2727,78.3904,78.2365,78.3814,9123.0
2019-08-06 11:50:00,86.59,86.61,86.37,86.42,33585.0,78.3904,78.4085,78.1913,78.2365,33585.0
2019-08-06 11:55:00,86.42,86.75,86.36,86.73,16127.0,78.2365,78.5353,78.1822,78.5172,16127.0
2019-08-06 12:00:00,86.74,86.82,86.66,86.66,24601.0,78.5262,78.5986,78.4538,78.4538,24601.0
2019-08-06 12:05:00,86.68,86.71,86.52,86.71,19243.0,78.4719,78.4991,78.3271,78.4991,19243.0
2019-08-06 12:10:00,86.74,86.81,86.57,86.81,9271.0,78.5262,78.5896,78.3723,78.5896,9271.0
2019-08-06 12:15:00,86.78,86.78,86.62,86.64,11695.0,78.5624,78.5624,78.4176,78.4357,11695.0
2019-08-06 12:20:00,86.67,86.71,86.59,86.6,23988.0,78.4628,78.4991,78.3904,78.3995,23988.0
2019-08-06 12:25:00,86.62,86.64,86.52,86.54,7792.0,78.4176,78.4357,78.3271,78.3452,7792.0
2019-08-06 12:30:00,86.52,86.65,86.49,86.65,21420.0,78.3271,78.4447,78.2999,78.4447,21420.0
2019-08-06 12:35:00,86.64,86.73,86.61,86.7,7180.0,78.4357,78.5172,78.4085,78.49,7180.0
2019-08-06 12:40:00,86.7,86.77,86.67,86.76,4975.0,78.49,78.5534,78.4628,78.5443,4975.0
2019-08-06 12:45:00,86.76,86.76,86.64,86.73,11042.0,78.5443,78.5443,78.4357,78.5172,11042.0
2019-08-06 12:50:00,86.73,86.77,86.69,86.76,11072.0,78.5172,78.5534,78.481,78.5443,11072.0
2019-08-06 12:55:00,86.75,86.87,86.72,86.77,21119.0,78.5353,78.6439,78.5081,78.5534,21119.0
2019-08-06 13:00:00,86.8,86.94,86.79,86.9,7656.0,78.5805,78.7073,78.5715,78.6711,7656.0
2019-08-06 13:05:00,86.89,86.94,86.83,86.89,8732.0,78.662,78.7073,78.6077,78.662,8732.0
2019-08-06 13:10:00,86.88,86.98,86.86,86.98,10982.0,78.653,78.7435,78.6349,78.7435,10982.0
2019-08-06 13:15:00,86.98,87.01,86.92,86.92,12710.0,78.7435,78.7707,78.6892,78.6892,12710.0
2019-08-06 13:20:00,86.93,87.0,86.86,87.0,8856.0,78.6982,78.7616,78.6349,78.7616,8856.0
2019-08-06 13:25:00,87.0,87.05,86.95,86.95,28422.0,78.7616,78.8069,78.7163,78.7163,28422.0
2019-08-06 13:30:00,86.97,87.08,86.9,87.08,8080.0,78.7344,78.834,78.6711,78.834,8080.0
2019-08-06 13:35:00,87.06,87.1,87.0,87.09,9693.0,78.8159,78.8521,78.7616,78.8431,9693.0
2019-08-06 13:40:00,87.08,87.08,86.95,86.95,17513.0,78.834,78.834,78.7163,78.7163,17513.0
2019-08-06 13:45:00,86.96,87.04,86.96,87.01,8923.0,78.7254,78.7978,78.7254,78.7707,8923.0
2019-08-06 13:50:00,87.03,87.06,86.95,87.03,10750.0,78.7888,78.8159,78.7163,78.7888,10750.0
2019-08-06 13:55:00,87.0,87.04,86.95,87.01,17468.0,78.7616,78.7978,78.7163,78.7707,17468.0
2019-08-06 14:00:00,87.0,87.02,86.9,86.98,24712.0,78.7616,78.7797,78.6711,78.7435,24712.0
2019-08-06 14:05:00,86.97,87.13,86.94,87.11,15932.0,78.7344,78.8793,78.7073,78.8612,15932.0
2019-08-06 14:10:00,87.14,87.24,87.13,87.21,12087.0,78.8883,78.9789,78.8793,78.9517,12087.0
2019-08-06 14:15:00,87.22,87.38,87.22,87.38,13064.0,78.9608,79.1056,78.9608,79.1056,13064.0
2019-08-06 14:20:00,87.4,87.41,87.3,87.36,15567.0,79.1237,79.1328,79.0332,79.0875,15567.0
2019-08-06 14:25:00,87.38,87.45,87.33,87.36,4750.0,79.1056,79.169,79.0603,79.0875,4750.0
2019-08-06 14:30:00,87.33,87.54,87.28,87.48,11748.0,79.0603,79.2505,79.0151,79.1961,11748.0
2019-08-06 14:35:00,87.47,87.58,87.41,87.53,13816.0,79.1871,79.2867,79.1328,79.2414,13816.0
2019-08-06 14:40:00,87.52,87.59,87.47,87.56,14724.0,79.2324,79.2957,79.1871,79.2686,14724.0
2019-08-06 14:45:00,87.54,87.56,87.47,87.54,12252.0,79.2505,79.2686,79.1871,79.2505,12252.0
2019-08-06 14:50:00,87.55,87.6,87.45,87.45,16614.0,79.2595,79.3048,79.169,79.169,16614.0
2019-08-06 14:55:00,87.45,87.51,87.42,87.43,11100.0,79.169,79.2233,79.1418,79.1509,11100.0
2019-08-06 15:00:00,87.44,87.58,87.43,87.55,13334.0,79.1599,79.2867,79.1509,79.2595,13334.0
2019-08-06 15:05:00,87.56,87.68,87.56,87.64,22189.0,79.2686,79.3772,79.2686,79.341,22189.0
2019-08-06 15:10:00,87.63,87.78,87.6,87.71,16741.0,79.3319,79.4677,79.3048,79.4044,16741.0
2019-08-06 15:15:00,87.77,87.88,87.68,87.85,31172.0,79.4587,79.5583,79.3772,79.5311,31172.0
2019-08-06 15:20:00,87.85,87.93,87.8,87.86,27359.0,79.5311,79.6035,79.4858,79.5402,27359.0
2019-08-06 15:25:00,87.86,87.98,87.75,87.85,30734.0,79.5402,79.6488,79.4406,79.5311,30734.0
2019-08-06 15:30:00,87.86,87.89,87.78,87.87,44939.0,79.5402,79.5673,79.4677,79.5492,44939.0
2019-08-06 15:35:00,87.86,88.05,87.86,88.03,34638.0,79.5402,79.7122,79.5402,79.6941,34638.0
2019-08-06 15:40:00,88.02,88.23,87.98,88.19,38152.0,79.685,79.8751,79.6488,79.8389,38152.0
2019-08-06 15:45:00,88.17,88.36,87.98,88.27,97641.0,79.8208,79.9928,79.6488,79.9113,97641.0
2019-08-06 15:50:00,88.28,88.42,88.25,88.31,111539.0,79.9204,80.0471,79.8932,79.9475,111539.0
2019-08-06 15:55:00,88.33,88.38,88.19,88.26,160124.0,79.9657,80.0109,79.8389,79.9023,160124.0
2019-08-07 09:30:00,86.65,86.65,85.72,86.09,60775.0,78.4447,78.4447,77.6028,77.9378,60775.0
2019-08-07 09:35:00,86.05,86.5,86.01,86.37,46093.0,77.9016,78.3089,77.8653,78.1913,46093.0
2019-08-07 09:40:00,86.35,86.4,85.78,85.84,25211.0,78.1732,78.2184,77.6571,77.7114,25211.0
2019-08-07 09:45:00,85.81,85.83,85.36,85.62,27591.0,77.6843,77.7024,77.2769,77.5123,27591.0
2019-08-07 09:50:00,85.55,85.55,85.36,85.5,34108.0,77.4489,77.4489,77.2769,77.4036,34108.0
2019-08-07 09:55:00,85.52,85.87,85.42,85.87,28071.0,77.4217,77.7386,77.3312,77.7386,28071.0
2019-08-07 10:00:00,85.8,85.81,85.4,85.65,22979.0,77.6752,77.6843,77.3131,77.5394,22979.0
2019-08-07 10:05:00,85.67,86.14,85.6,86.08,30814.0,77.5575,77.983,77.4942,77.9287,30814.0
2019-08-07 10:10:00,86.11,86.37,86.03,86.24,33012.0,77.9559,78.1913,77.8835,78.0736,33012.0
2019-08-07 10:15:00,86.2,86.33,86.11,86.11,16847.0,78.0374,78.155,77.9559,77.9559,16847.0
2019-08-07 10:20:00,86.09,86.14,85.97,85.97,16808.0,77.9378,77.983,77.8291,77.8291,16808.0
2019-08-07 10:25:00,85.98,86.11,85.83,85.95,14060.0,77.8382,77.9559,77.7024,77.811,14060.0
2019-08-07 10:30:00,85.88,86.27,85.82,86.23,12809.0,77.7477,78.1007,77.6933,78.0645,12809.0
2019-08-07 10:35:00,86.23,86.53,86.23,86.53,14571.0,78.0645,78.3361,78.0645,78.3361,14571.0
2019-08-07 10:40:00,86.46,86.52,86.35,86.43,16014.0,78.2727,78.3271,78.1732,78.2456,16014.0
2019-08-07 10:45:00,86.45,86.54,86.2,86.48,13104.0,78.2637,78.3452,78.0374,78.2908,13104.0
2019-08-07 10:50:00,86.47,86.64,86.45,86.56,35028.0,78.2818,78.4357,78.2637,78.3633,35028.0
2019-08-07 10:55:00,86.56,86.65,86.43,86.45,31604.0,78.3633,78.4447,78.2456,78.2637,31604.0
2019-08-07 11:00:00,86.43,86.43,86.25,86.35,9846.0,78.2456,78.2456,78.0826,78.1732,9846.0
2019-08-07 11:05:00,86.33,86.41,86.19,86.4,22900.0,78.155,78.2275,78.0283,78.2184,22900.0
2019-08-07 11:10:00,86.39,86.5,86.31,86.42,11561.0,78.2094,78.3089,78.1369,78.2365,11561.0
2019-08-07 11:15:00,86.4,86.51,86.26,86.46,14516.0,78.2184,78.318,78.0917,78.2727,14516.0
2019-08-07 11:20:00,86.48,86.55,86.18,86.21,10136.0,78.2908,78.3542,78.0192,78.0464,10136.0
2019-08-07 11:25:00,86.24,86.32,86.19,86.22,13861.0,78.0736,78.146,78.0283,78.0555,13861.0
2019-08-07 11:30:00,86.21,86.23,86.07,86.2,38695.0,78.0464,78.0645,77.9197,78.0374,38695.0
2019-08-07 11:35:00,86.22,86.22,85.99,86.01,18574.0,78.0555,78.0555,77.8472,77.8653,18574.0
2019-08-07 11:40:00,86.02,86.02,85.59,85.66,23737.0,77.8744,77.8744,77.4851,77.5485,23737.0
2019-08-07 11:45:00,85.68,85.81,85.63,85.75,19242.0,77.5666,77.6843,77.5213,77.63,19242.0
2019-08-07 11:50:00,85.74,85.8,85.64,85.72,13524.0,77.6209,77.6752,77.5304,77.6028,13524.0
2019-08-07 11:55:00,85.75,85.92,85.65,85.75,20333.0,77.63,77.7839,77.5394,77.63,20333.0
2019-08-07 12:00:00,85.77,85.83,85.71,85.72,15053.0,77.6481,77.7024,77.5938,77.6028,15053.0
2019-08-07 12:05:00,85.71,85.76,85.65,85.65,7684.0,77.5938,77.639,77.5394,77.5394,7684.0
2019-08-07 12:10:00,85.68,85.89,85.64,85.87,9523.0,77.5666,77.7567,77.5304,77.7386,9523.0
2019-08-07 12:15:00,85.87,85.91,85.74,85.74,27122.0,77.7386,77.7748,77.6209,77.6209,27122.0
2019-08-07 12:20:00,85.71,85.81,85.66,85.75,9789.0,77.5938,77.6843,77.5485,77.63,9789.0
2019-08-07 12:25:00,85.76,85.95,85.72,85.91,6341.0,77.639,77.811,77.6028,77.7748,6341.0
2019-08-07 12:30:00,85.9,86.11,85.86,86.08,8081.0,77.7658,77.9559,77.7296,77.9287,8081.0
2019-08-07 12:35:00,86.07,86.24,86.07,86.09,14469.0,77.9197,78.0736,77.9197,77.9378,14469.0
2019-08-07 12:40:00,86.09,86.26,86.05,86.2,15302.0,77.9378,78.0917,77.9016,78.0374,15302.0
2019-08-07 12:45:00,86.2,86.25,86.1,86.1,9292.0,78.0374,78.0826,77.9468,77.9468,9292.0
2019-08-07 12:50:00,86.08,86.22,86.05,86.09,16941.0,77.9287,78.0555,77.9016,77.9378,16941.0
2019-08-07 12:55:00,86.09,86.23,86.07,86.23,10905.0,77.9378,78.0645,77.9197,78.0645,10905.0
2019-08-07 13:00:00,86.29,86.49,86.2,86.47,36576.0,78.1188,78.2999,78.0374,78.2818,36576.0
2019-08-07 13:05:00,86.45,86.63,86.43,86.63,8764.0,78.2637,78.4266,78.2456,78.4266,8764.0
2019-08-07 13:10:00,86.63,86.66,86.46,86.49,13706.0,78.4266,78.4538,78.2727,78.2999,13706.0
2019-08-07 13:15:00,86.51,86.58,86.44,86.58,37842.0,78.318,78.3814,78.2546,78.3814,37842.0
2019-08-07 13:20:00,86.57,86.58,86.41,86.53,21624.0,78.3723,78.3814,78.2275,78.3361,21624.0
2019-08-07 13:25:00,86.53,86.61,86.43,86.55,18274.0,78.3361,78.4085,78.2456,78.3542,18274.0
2019-08-07 13:30:00,86.55,86.86,86.53,86.76,14536.0,78.3542,78.6349,78.3361,78.5443,14536.0
2019-08-07 13:35:00,86.8,86.94,86.79,86.94,12485.0,78.5805,78.7073,78.5715,78.7073,12485.0
2019-08-07 13:40:00,86.97,87.05,86.94,87.05,17371.0,78.7344,78.8069,78.7073,78.8069,17371.0
2019-08-07 13:45:00,87.05,87.16,87.02,87.11,11074.0,78.8069,78.9064,78.7797,78.8612,11074.0
2019-08-07 13:50:00,87.16,87.21,87.12,87.18,14678.0,78.9064,78.9517,78.8702,78.9246,14678.0
2019-08-07 13:55:00,87.19,87.19,86.92,86.94,14879.0,78.9336,78.9336,78.6892,78.7073,14879.0
2019-08-07 14:00:00,86.93,87.05,86.88,87.02,16092.0,78.6982,78.8069,78.653,78.7797,16092.0
2019-08-07 14:05:00,87.05,87.33,87.03,87.28,13898.0,78.8069,79.0603,78.7888,79.0151,13898.0
2019-08-07 14:10:00,87.28,87.28,87.19,87.19,9872.0,79.0151,79.0151,78.9336,78.9336,9872.0
2019-08-07 14:15:00,87.16,87.16,86.97,86.97,25877.0,78.9064,78.9064,78.7344,78.7344,25877.0
2019-08-07 14:20:00,87.06,87.17,87.03,87.04,13338.0,78.8159,78.9155,78.7888,78.7978,13338.0
2019-08-07 14:25:00,87.06,87.3,87.04,87.28,14734.0,78.8159,79.0332,78.7978,79.0151,14734.0
2019-08-07 14:30:00,87.27,87.34,87.26,87.33,9508.0,79.006,79.0694,78.997,79.0603,9508.0
2019-08-07 14:35:00,87.35,87.42,87.15,87.16,21848.0,79.0785,79.1418,78.8974,78.9064,21848.0
2019-08-07 14:40:00,87.16,87.33,87.02,87.32,32751.0,78.9064,79.0603,78.7797,79.0513,32751.0
2019-08-07 14:45:00,87.29,87.37,87.22,87.22,11426.0,79.0241,79.0966,78.9608,78.9608,11426.0
2019-08-07 14:50:00,87.23,87.42,87.23,87.35,6559.0,78.9698,79.1418,78.9698,79.0785,6559.0
2019-08-07 14:55:00,87.36,87.55,87.35,87.52,22461.0,79.0875,79.2595,79.0785,79.2324,22461.0
2019-08-07 15:00:00,87.53,87.56,87.25,87.31,20965.0,79.2414,79.2686,78.9879,79.0422,20965.0
2019-08-07 15:05:00,87.33,87.45,87.33,87.38,25843.0,79.0603,79.169,79.0603,79.1056,25843.0
2019-08-07 15:10:00,87.39,87.54,87.35,87.36,30224.0,79.1147,79.2505,79.0785,79.0875,30224.0
2019-08-07 15:15:00,87.38,87.64,87.27,87.62,22144.0,79.1056,79.341,79.006,79.3229,22144.0
2019-08-07 15:20:00,87.63,87.75,87.63,87.69,55733.0,79.3319,79.4406,79.3319,79.3863,55733.0
2019-08-07 15:25:00,87.69,87.85,87.62,87.85,23759.0,79.3863,79.5311,79.3229,79.5311,23759.0
2019-08-07 15:30:00,87.86,88.12,87.86,88.09,39184.0,79.5402,79.7755,79.5402,79.7484,39184.0
2019-08-07 15:35:00,88.07,88.2,87.94,88.16,46319.0,79.7303,79.848,79.6126,79.8118,46319.0
2019-08-07 15:40:00,88.15,88.19,88.05,88.19,39476.0,79.8027,79.8389,79.7122,79.8389,39476.0
2019-08-07 15:45:00,88.19,88.19,87.92,87.95,39176.0,79.8389,79.8389,79.5945,79.6216,39176.0
2019-08-07 15:50:00,87.93,87.99,87.83,87.91,61291.0,79.6035,79.6579,79.513,79.5854,61291.0
2019-08-07 15:55:00,87.9,88.11,87.89,87.94,90657.0,79.5764,79.7665,79.5673,79.6126,90657.0
2019-08-08 09:30:00,88.4,89.34,88.08,89.07,105941.0,80.029,80.88,79.7393,80.6356,105941.0
2019-08-08 09:35:00,89.14,89.19,88.53,88.53,27700.0,80.699,80.7442,80.1467,80.1467,27700.0
2019-08-08 09:40:00,88.52,88.59,88.28,88.44,38176.0,80.1377,80.201,79.9204,80.0652,38176.0
2019-08-08 09:45:00,88.47,88.57,88.28,88.3,17132.0,80.0924,80.1829,79.9204,79.9385,17132.0
2019-08-08 09:50:00,88.31,88.34,87.94,88.34,8692.0,79.9475,79.9747,79.6126,79.9747,8692.0
2019-08-08 09:55:00,88.34,88.41,88.25,88.27,9163.0,79.9747,80.0381,79.8932,79.9113,9163.0
2019-08-08 10:00:00,88.27,88.36,88.21,88.36,9947.0,79.9113,79.9928,79.857,79.9928,9947.0
2019-08-08 10:05:00,88.42,88.67,88.4,88.55,23910.0,80.0471,80.2735,80.029,80.1648,23910.0
2019-08-08 10:10:00,88.54,88.64,88.43,88.55,14999.0,80.1558,80.2463,80.0562,80.1648,14999.0
2019-08-08 10:15:00,88.56,88.64,88.42,88.62,26995.0,80.1739,80.2463,80.0471,80.2282,26995.0
2019-08-08 10:20:00,88.64,88.64,88.46,88.52,11684.0,80.2463,80.2463,80.0833,80.1377,11684.0
2019-08-08 10:25:00,88.49,88.63,88.49,88.57,5840.0,80.1105,80.2372,80.1105,80.1829,5840.0
2019-08-08 10:30:00,88.51,88.73,88.51,88.68,10143.0,80.1286,80.3278,80.1286,80.2825,10143.0
2019-08-08 10:35:00,88.65,88.77,88.6,88.73,11912.0,80.2554,80.364,80.2101,80.3278,11912.0
2019-08-08 10:40:00,88.73,88.86,88.7,88.86,9460.0,80.3278,80.4455,80.3006,80.4455,9460.0
2019-08-08 10:45:00,88.87,88.93,88.68,88.75,6664.0,80.4545,80.5088,80.2825,80.3459,6664.0
2019-08-08 10:50:00,88.75,88.91,88.75,88.84,7673.0,80.3459,80.4907,80.3459,80.4274,7673.0
2019-08-08 10:55:00,88.85,88.93,88.81,88.82,6719.0,80.4364,80.5088,80.4002,80.4093,6719.0
2019-08-08 11:00:00,88.81,88.82,88.7,88.8,8202.0,80.4002,80.4093,80.3006,80.3911,8202.0
2019-08-08 11:05:00,88.82,88.82,88.63,88.72,19387.0,80.4093,80.4093,80.2372,80.3187,19387.0
2019-08-08 11:10:00,88.74,88.92,88.69,88.85,7393.0,80.3368,80.4998,80.2916,80.4364,7393.0
2019-08-08 11:15:00,88.83,88.98,88.78,88.92,15504.0,80.4183,80.5541,80.373,80.4998,15504.0
2019-08-08 11:20:00,88.9,88.96,88.86,88.96,5770.0,80.4817,80.536,80.4455,80.536,5770.0
2019-08-08 11:25:00,88.97,88.97,88.86,88.9,17684.0,80.5451,80.5451,80.4455,80.4817,17684.0
2019-08-08 11:30:00,88.9,88.96,88.76,88.93,10797.0,80.4817,80.536,80.3549,80.5088,10797.0
2019-08-08 11:35:00,88.96,89.17,88.96,89.11,10341.0,80.536,80.7261,80.536,80.6718,10341.0
2019-08-08 11:40:00,89.08,89.18,89.08,89.09,9606.0,80.6446,80.7352,80.6446,80.6537,9606.0
2019-08-08 11:45:00,89.07,89.2,89.07,89.13,6818.0,80.6356,80.7533,80.6356,80.6899,6818.0
2019-08-08 11:50:00,89.13,89.15,89.02,89.15,11194.0,80.6899,80.708,80.5903,80.708,11194.0
2019-08-08 11:55:00,89.19,89.19,89.05,89.16,8525.0,80.7442,80.7442,80.6175,80.7171,8525.0
2019-08-08 12:00:00,89.16,89.24,89.06,89.09,13342.0,80.7171,80.7895,80.6265,80.6537,13342.0
2019-08-08 12:05:00,89.1,89.25,89.1,89.21,6686.0,80.6627,80.7985,80.6627,80.7623,6686.0
2019-08-08 12:10:00,89.19,89.27,89.14,89.18,5935.0,80.7442,80.8166,80.699,80.7352,5935.0
2019-08-08 12:15:00,89.19,89.37,89.18,89.36,11824.0,80.7442,80.9072,80.7352,80.8981,11824.0
2019-08-08 12:20:00,89.37,89.37,89.31,89.31,10619.0,80.9072,80.9072,80.8529,80.8529,10619.0
2019-08-08 12:25:00,89.31,89.35,89.27,89.3,6485.0,80.8529,80.8891,80.8166,80.8438,6485.0
2019-08-08 12:30:00,89.28,89.42,89.27,89.41,8016.0,80.8257,80.9524,80.8166,80.9434,8016.0
2019-08-08 12:35:00,89.39,89.43,89.26,89.3,18387.0,80.9253,80.9615,80.8076,80.8438,18387.0
2019-08-08 12:40:00,89.28,89.35,89.22,89.25,7700.0,80.8257,80.8891,80.7714,80.7985,7700.0
2019-08-08 12:45:00,89.27,89.32,89.25,89.26,5372.0,80.8166,80.8619,80.7985,80.8076,5372.0
2019-08-08 12:50:00,89.24,89.32,89.22,89.26,11500.0,80.7895,80.8619,80.7714,80.8076,11500.0
2019-08-08 12:55:00,89.26,89.4,89.24,89.4,8157.0,80.8076,80.9343,80.7895,80.9343,8157.0
2019-08-08 13:00:00,89.4,89.47,89.39,89.44,12831.0,80.9343,80.9977,80.9253,80.9705,12831.0
2019-08-08 13:05:00,89.46,89.46,89.26,89.28,8537.0,80.9887,80.9887,80.8076,80.8257,8537.0
2019-08-08 13:10:00,89.26,89.3,89.17,89.2,7235.0,80.8076,80.8438,80.7261,80.7533,7235.0
2019-08-08 13:15:00,89.21,89.21,89.1,89.1,12480.0,80.7623,80.7623,80.6627,80.6627,12480.0
2019-08-08 13:20:00,89.09,89.18,89.06,89.12,8304.0,80.6537,80.7352,80.6265,80.6808,8304.0
2019-08-08 13:25:00,89.11,89.18,89.09,89.12,8590.0,80.6718,80.7352,80.6537,80.6808,8590.0
2019-08-08 13:30:00,89.14,89.2,89.11,89.13,8286.0,80.699,80.7533,80.6718,80.6899,8286.0
2019-08-08 13:35:00,89.11,89.19,89.04,89.08,7853.0,80.6718,80.7442,80.6084,80.6446,7853.0
2019-08-08 13:40:00,89.08,89.13,89.04,89.05,10197.0,80.6446,80.6899,80.6084,80.6175,10197.0
2019-08-08 13:45:00,89.06,89.09,88.98,89.05,10997.0,80.6265,80.6537,80.5541,80.6175,10997.0
2019-08-08 13:50:00,89.04,89.08,89.0,89.08,12738.0,80.6084,80.6446,80.5722,80.6446,12738.0
2019-08-08 13:55:00,89.07,89.13,89.06,89.07,9160.0,80.6356,80.6899,80.6265,80.6356,9160.0
2019-08-08 14:00:00,89.07,89.08,88.94,88.98,7853.0,80.6356,80.6446,80.5179,80.5541,7853.0
2019-08-08 14:05:00,88.96,88.99,88.86,88.86,9836.0,80.536,80.5632,80.4455,80.4455,9836.0
2019-08-08 14:10:00,88.86,89.04,88.86,89.04,12993.0,80.4455,80.6084,80.4455,80.6084,12993.0
2019-08-08 14:15:00,89.04,89.08,88.94,88.95,13782.0,80.6084,80.6446,80.5179,80.5269,13782.0
2019-08-08 14:20:00,88.94,89.0,88.92,88.97,11177.0,80.5179,80.5722,80.4998,80.5451,11177.0
2019-08-08 14:25:00,88.98,89.04,88.98,89.0,7273.0,80.5541,80.6084,80.5541,80.5722,7273.0
2019-08-08 14:30:00,89.0,89.15,89.0,89.04,17755.0,80.5722,80.708,80.5722,80.6084,17755.0
2019-08-08 14:35:00,89.05,89.15,89.03,89.11,8810.0,80.6175,80.708,80.5994,80.6718,8810.0
2019-08-08 14:40:00,89.11,89.15,88.99,89.0,31051.0,80.6718,80.708,80.5632,80.5722,31051.0
2019-08-08 14:45:00,89.0,89.0,88.76,88.79,20156.0,80.5722,80.5722,80.3549,80.3821,20156.0
2019-08-08 14:50:00,88.78,89.0,88.77,88.95,10331.0,80.373,80.5722,80.364,80.5269,10331.0
2019-08-08 14:55:00,88.92,89.02,88.92,88.96,6896.0,80.4998,80.5903,80.4998,80.536,6896.0
2019-08-08 15:00:00,88.95,89.01,88.91,88.98,6431.0,80.5269,80.5813,80.4907,80.5541,6431.0
2019-08-08 15:05:00,89.0,89.04,88.97,89.01,11699.0,80.5722,80.6084,80.5451,80.5813,11699.0
2019-08-08 15:10:00,89.01,89.01,88.81,88.81,11515.0,80.5813,80.5813,80.4002,80.4002,11515.0
2019-08-08 15:15:00,88.8,88.82,88.68,88.7,16449.0,80.3911,80.4093,80.2825,80.3006,16449.0
2019-08-08 15:20:00,88.7,88.74,88.65,88.72,15241.0,80.3006,80.3368,80.2554,80.3187,15241.0
2019-08-08 15:25:00,88.73,88.73,88.6,88.65,21901.0,80.3278,80.3278,80.2101,80.2554,21901.0
2019-08-08 15:30:00,88.64,88.86,88.63,88.81,26449.0,80.2463,80.4455,80.2372,80.4002,26449.0
2019-08-08 15:35:00,88.82,88.93,88.8,88.93,31638.0,80.4093,80.5088,80.3911,80.5088,31638.0
2019-08-08 15:40:00,88.92,89.11,88.9,88.95,63506.0,80.4998,80.6718,80.4817,80.5269,63506.0
2019-08-08 15:45:00,88.96,89.01,88.81,88.81,88769.0,80.536,80.5813,80.4002,80.4002,88769.0
2019-08-08 15:50:00,88.81,88.81,88.6,88.65,95298.0,80.4002,80.4002,80.2101,80.2554,95298.0
2019-08-08 15:55:00,88.66,88.77,88.59,88.75,196279.0,80.2644,80.364,80.201,80.3459,196279.0
2019-08-09 09:30:00,88.37,88.57,88.27,88.36,18587.0,80.0019,80.1829,79.9113,79.9928,18587.0
2019-08-09 09:35:00,88.32,88.56,88.17,88.51,11486.0,79.9566,80.1739,79.8208,80.1286,11486.0
2019-08-09 09:40:00,88.5,88.54,88.31,88.54,15765.0,80.1196,80.1558,79.9475,80.1558,15765.0
2019-08-09 09:45:00,88.52,88.6,88.22,88.24,11554.0,80.1377,80.2101,79.8661,79.8842,11554.0
2019-08-09 09:50:00,88.26,88.26,87.98,88.08,11943.0,79.9023,79.9023,79.6488,79.7393,11943.0
2019-08-09 09:55:00,88.02,88.05,87.74,88.04,10414.0,79.685,79.7122,79.4315,79.7031,10414.0
2019-08-09 10:00:00,88.03,88.21,88.01,88.16,7421.0,79.6941,79.857,79.676,79.8118,7421.0
2019-08-09 10:05:00,88.15,88.21,87.76,87.82,15347.0,79.8027,79.857,79.4496,79.5039,15347.0
2019-08-09 10:10:00,87.74,88.03,87.74,87.98,4570.0,79.4315,79.6941,79.4315,79.6488,4570.0
2019-08-09 10:15:00,87.98,88.07,87.79,87.8,10302.0,79.6488,79.7303,79.4768,79.4858,10302.0
2019-08-09 10:20:00,87.85,87.91,87.74,87.75,20192.0,79.5311,79.5854,79.4315,79.4406,20192.0
2019-08-09 10:25:00,87.8,87.83,87.68,87.68,10472.0,79.4858,79.513,79.3772,79.3772,10472.0
2019-08-09 10:30:00,87.71,87.76,87.5,87.55,5617.0,79.4044,79.4496,79.2143,79.2595,5617.0
2019-08-09 10:35:00,87.54,87.7,87.51,87.65,6746.0,79.2505,79.3953,79.2233,79.35,6746.0
2019-08-09 10:40:00,87.65,87.69,87.51,87.64,7057.0,79.35,79.3863,79.2233,79.341,7057.0
2019-08-09 10:45:00,87.66,87.79,87.61,87.77,14832.0,79.3591,79.4768,79.3138,79.4587,14832.0
2019-08-09 10:50:00,87.81,87.88,87.78,87.78,4134.0,79.4949,79.5583,79.4677,79.4677,4134.0
2019-08-09 10:55:00,87.74,87.77,87.65,87.65,5453.0,79.4315,79.4587,79.35,79.35,5453.0
2019-08-09 11:00:00,87.67,87.68,87.54,87.57,13089.0,79.3682,79.3772,79.2505,79.2776,13089.0
2019-08-09 11:05:00,87.56,87.62,87.41,87.41,10309.0,79.2686,79.3229,79.1328,79.1328,10309.0
2019-08-09 11:10:00,87.43,87.56,87.41,87.56,7500.0,79.1509,79.2686,79.1328,79.2686,7500.0
2019-08-09 11:15:00,87.55,87.67,87.54,87.57,5628.0,79.2595,79.3682,79.2505,79.2776,5628.0
2019-08-09 11:20:00,87.56,87.6,87.42,87.46,8450.0,79.2686,79.3048,79.1418,79.178,8450.0
2019-08-09 11:25:00,87.44,87.45,87.22,87.22,6916.0,79.1599,79.169,78.9608,78.9608,6916.0
2019-08-09 11:30:00,87.22,87.35,87.22,87.35,11597.0,78.9608,79.0785,78.9608,79.0785,11597.0
2019-08-09 11:35:00,87.32,87.38,87.28,87.3,14919.0,79.0513,79.1056,79.0151,79.0332,14919.0
2019-08-09 11:40:00,87.31,87.46,87.31,87.43,5045.0,79.0422,79.178,79.0422,79.1509,5045.0
2019-08-09 11:45:00,87.44,87.59,87.39,87.59,5107.0,79.1599,79.2957,79.1147,79.2957,5107.0
2019-08-09 11:50:00,87.58,87.7,87.57,87.6,13280.0,79.2867,79.3953,79.2776,79.3048,13280.0
2019-08-09 11:55:00,87.58,87.61,87.45,87.5,6471.0,79.2867,79.3138,79.169,79.2143,6471.0
2019-08-09 12:00:00,87.5,87.71,87.5,87.7,9369.0,79.2143,79.4044,79.2143,79.3953,9369.0
2019-08-09 12:05:00,87.68,87.68,87.61,87.66,5669.0,79.3772,79.3772,79.3138,79.3591,5669.0
2019-08-09 12:10:00,87.65,87.72,87.65,87.7,7981.0,79.35,79.4134,79.35,79.3953,7981.0
2019-08-09 12:15:00,87.71,87.71,87.55,87.55,15350.0,79.4044,79.4044,79.2595,79.2595,15350.0
2019-08-09 12:20:00,87.54,87.65,87.53,87.56,14456.0,79.2505,79.35,79.2414,79.2686,14456.0
2019-08-09 12:25:00,87.57,87.57,87.44,87.46,9971.0,79.2776,79.2776,79.1599,79.178,9971.0
2019-08-09 12:30:00,87.45,87.46,87.36,87.36,8370.0,79.169,79.178,79.0875,79.0875,8370.0
2019-08-09 12:35:00,87.37,87.37,87.23,87.32,62761.0,79.0966,79.0966,78.9698,79.0513,62761.0
2019-08-09 12:40:00,87.33,87.51,87.32,87.38,9527.0,79.0603,79.2233,79.0513,79.1056,9527.0
2019-08-09 12:45:00,87.39,87.53,87.34,87.53,8406.0,79.1147,79.2414,79.0694,79.2414,8406.0
2019-08-09 12:50:00,87.52,87.84,87.49,87.84,10499.0,79.2324,79.5221,79.2052,79.5221,10499.0
2019-08-09 12:55:00,87.87,87.96,87.69,87.69,10116.0,79.5492,79.6307,79.3863,79.3863,10116.0
2019-08-09 13:00:00,87.73,87.79,87.7,87.71,4866.0,79.4225,79.4768,79.3953,79.4044,4866.0
2019-08-09 13:05:00,87.77,87.8,87.7,87.8,10508.0,79.4587,79.4858,79.3953,79.4858,10508.0
2019-08-09 13:10:00,87.78,87.9,87.69,87.87,34341.0,79.4677,79.5764,79.3863,79.5492,34341.0
2019-08-09 13:15:00,87.89,87.97,87.83,87.91,6068.0,79.5673,79.6397,79.513,79.5854,6068.0
2019-08-09 13:20:00,87.91,88.06,87.89,87.94,7362.0,79.5854,79.7212,79.5673,79.6126,7362.0
2019-08-09 13:25:00,87.94,88.03,87.94,87.94,6297.0,79.6126,79.6941,79.6126,79.6126,6297.0
2019-08-09 13:30:00,87.92,88.04,87.92,87.95,9942.0,79.5945,79.7031,79.5945,79.6216,9942.0
2019-08-09 13:35:00,88.0,88.0,87.88,87.88,3327.0,79.6669,79.6669,79.5583,79.5583,3327.0
2019-08-09 13:40:00,87.91,87.93,87.86,87.88,2598.0,79.5854,79.6035,79.5402,79.5583,2598.0
2019-08-09 13:45:00,87.89,87.94,87.87,87.92,5019.0,79.5673,79.6126,79.5492,79.5945,5019.0
2019-08-09 13:50:00,87.89,87.89,87.81,87.83,8897.0,79.5673,79.5673,79.4949,79.513,8897.0
2019-08-09 13:55:00,87.81,87.86,87.8,87.83,7328.0,79.4949,79.5402,79.4858,79.513,7328.0
2019-08-09 14:00:00,87.83,87.84,87.7,87.7,16371.0,79.513,79.5221,79.3953,79.3953,16371.0
2019-08-09 14:05:00,87.73,87.82,87.73,87.82,4873.0,79.4225,79.5039,79.4225,79.5039,4873.0
2019-08-09 14:10:00,87.81,87.92,87.78,87.91,7579.0,79.4949,79.5945,79.4677,79.5854,7579.0
2019-08-09 14:15:00,87.91,87.93,87.85,87.89,9546.0,79.5854,79.6035,79.5311,79.5673,9546.0
2019-08-09 14:20:00,87.89,87.97,87.88,87.96,5317.0,79.5673,79.6397,79.5583,79.6307,5317.0
2019-08-09 14:25:00,87.98,88.08,87.98,88.04,7694.0,79.6488,79.7393,79.6488,79.7031,7694.0
2019-08-09 14:30:00,88.06,88.1,88.04,88.05,7993.0,79.7212,79.7574,79.7031,79.7122,7993.0
2019-08-09 14:35:00,88.07,88.07,87.97,88.0,12483.0,79.7303,79.7303,79.6397,79.6669,12483.0
2019-08-09 14:40:00,87.99,88.02,87.93,87.94,8217.0,79.6579,79.685,79.6035,79.6126,8217.0
2019-08-09 14:45:00,87.95,87.99,87.9,87.93,11567.0,79.6216,79.6579,79.5764,79.6035,11567.0
2019-08-09 14:50:00,87.94,87.94,87.85,87.92,3582.0,79.6126,79.6126,79.5311,79.5945,3582.0
2019-08-09 14:55:00,87.92,88.02,87.89,87.91,6739.0,79.5945,79.685,79.5673,79.5854,6739.0
2019-08-09 15:00:00,87.89,88.08,87.86,88.08,12678.0,79.5673,79.7393,79.5402,79.7393,12678.0
2019-08-09 15:05:00,88.08,88.23,88.07,88.21,14587.0,79.7393,79.8751,79.7303,79.857,14587.0
2019-08-09 15:10:00,88.2,88.2,88.1,88.1,8880.0,79.848,79.848,79.7574,79.7574,8880.0
2019-08-09 15:15:00,88.13,88.14,87.99,88.0,8180.0,79.7846,79.7936,79.6579,79.6669,8180.0
2019-08-09 15:20:00,88.01,88.12,87.96,88.09,12838.0,79.676,79.7755,79.6307,79.7484,12838.0
2019-08-09 15:25:00,88.11,88.18,88.06,88.17,9963.0,79.7665,79.8299,79.7212,79.8208,9963.0
2019-08-09 15:30:00,88.17,88.39,88.17,88.38,28550.0,79.8208,80.02,79.8208,80.0109,28550.0
2019-08-09 15:35:00,88.38,88.43,88.37,88.38,15109.0,80.0109,80.0562,80.0019,80.0109,15109.0
2019-08-09 15:40:00,88.38,88.45,88.32,88.44,35016.0,80.0109,80.0743,79.9566,80.0652,35016.0
2019-08-09 15:45:00,88.42,88.42,88.23,88.25,41825.0,80.0471,80.0471,79.8751,79.8932,41825.0
2019-08-09 15:50:00,88.24,88.24,87.91,87.92,49445.0,79.8842,79.8842,79.5854,79.5945,49445.0
2019-08-09 15:55:00,87.91,87.94,87.66,87.71,154856.0,79.5854,79.6126,79.3591,79.4044,154856.0
2019-08-12 09:30:00,86.65,86.73,86.28,86.71,23831.0,78.4447,78.5172,78.1098,78.4991,23831.0
2019-08-12 09:35:00,86.8,86.88,86.36,86.56,21904.0,78.5805,78.653,78.1822,78.3633,21904.0
2019-08-12 09:40:00,86.6,86.84,86.53,86.61,13958.0,78.3995,78.6168,78.3361,78.4085,13958.0
2019-08-12 09:45:00,86.61,86.69,86.44,86.53,15155.0,78.4085,78.481,78.2546,78.3361,15155.0
2019-08-12 09:50:00,86.5,86.54,86.32,86.41,22471.0,78.3089,78.3452,78.146,78.2275,22471.0
2019-08-12 09:55:00,86.41,86.44,86.3,86.43,37052.0,78.2275,78.2546,78.1279,78.2456,37052.0
2019-08-12 10:00:00,86.43,86.62,86.39,86.55,21763.0,78.2456,78.4176,78.2094,78.3542,21763.0
2019-08-12 10:05:00,86.52,86.58,86.48,86.54,37766.0,78.3271,78.3814,78.2908,78.3452,37766.0
2019-08-12 10:10:00,86.52,86.67,86.48,86.67,24479.0,78.3271,78.4628,78.2908,78.4628,24479.0
2019-08-12 10:15:00,86.68,86.74,86.59,86.7,22966.0,78.4719,78.5262,78.3904,78.49,22966.0
2019-08-12 10:20:00,86.76,87.03,86.71,87.03,24489.0,78.5443,78.7888,78.4991,78.7888,24489.0
2019-08-12 10:25:00,87.03,87.09,86.78,86.83,21334.0,78.7888,78.8431,78.5624,78.6077,21334.0
2019-08-12 10:30:00,86.79,86.9,86.68,86.68,9904.0,78.5715,78.6711,78.4719,78.4719,9904.0
2019-08-12 10:35:00,86.7,86.7,86.53,86.55,14600.0,78.49,78.49,78.3361,78.3542,14600.0
2019-08-12 10:40:00,86.6,86.62,86.44,86.59,17491.0,78.3995,78.4176,78.2546,78.3904,17491.0
2019-08-12 10:45:00,86.61,86.61,86.4,86.56,17142.0,78.4085,78.4085,78.2184,78.3633,17142.0
2019-08-12 10:50:00,86.55,86.62,86.49,86.56,27777.0,78.3542,78.4176,78.2999,78.3633,27777.0
2019-08-12 10:55:00,86.56,86.57,86.45,86.45,17964.0,78.3633,78.3723,78.2637,78.2637,17964.0
2019-08-12 11:00:00,86.45,86.45,86.34,86.35,15060.0,78.2637,78.2637,78.1641,78.1732,15060.0
2019-08-12 11:05:00,86.33,86.36,86.15,86.18,22665.0,78.155,78.1822,77.9921,78.0192,22665.0
2019-08-12 11:10:00,86.13,86.13,85.95,85.95,12428.0,77.974,77.974,77.811,77.811,12428.0
2019-08-12 11:15:00,85.97,86.11,85.97,86.03,6157.0,77.8291,77.9559,77.8291,77.8835,6157.0
2019-08-12 11:20:00,86.05,86.07,85.96,86.05,17513.0,77.9016,77.9197,77.8201,77.9016,17513.0
2019-08-12 11:25:00,86.06,86.11,85.94,86.05,16212.0,77.9106,77.9559,77.802,77.9016,16212.0
2019-08-12 11:30:00,86.06,86.18,85.85,85.86,15579.0,77.9106,78.0192,77.7205,77.7296,15579.0
2019-08-12 11:35:00,85.86,85.94,85.85,85.91,16242.0,77.7296,77.802,77.7205,77.7748,16242.0
2019-08-12 11:40:00,85.9,86.03,85.89,86.03,9349.0,77.7658,77.8835,77.7567,77.8835,9349.0
2019-08-12 11:45:00,86.03,86.07,86.0,86.06,15906.0,77.8835,77.9197,77.8563,77.9106,15906.0
2019-08-12 11:50:00,86.06,86.11,86.02,86.08,10960.0,77.9106,77.9559,77.8744,77.9287,10960.0
2019-08-12 11:55:00,86.07,86.07,85.77,85.77,20837.0,77.9197,77.9197,77.6481,77.6481,20837.0
2019-08-12 12:00:00,85.79,85.82,85.48,85.49,59768.0,77.6662,77.6933,77.3855,77.3946,59768.0
2019-08-12 12:05:00,85.5,85.53,85.31,85.52,28065.0,77.4036,77.4308,77.2316,77.4217,28065.0
2019-08-12 12:10:00,85.53,85.67,85.53,85.63,17121.0,77.4308,77.5575,77.4308,77.5213,17121.0
2019-08-12 12:15:00,85.61,85.81,85.56,85.79,30449.0,77.5032,77.6843,77.458,77.6662,30449.0
2019-08-12 12:20:00,85.77,85.89,85.77,85.79,10037.0,77.6481,77.7567,77.6481,77.6662,10037.0
2019-08-12 12:25:00,85.79,85.92,85.75,85.9,10048.0,77.6662,77.7839,77.63,77.7658,10048.0
2019-08-12 12:30:00,85.89,85.96,85.82,85.82,12183.0,77.7567,77.8201,77.6933,77.6933,12183.0
2019-08-12 12:35:00,85.81,85.96,85.81,85.9,6498.0,77.6843,77.8201,77.6843,77.7658,6498.0
2019-08-12 12:40:00,85.92,85.93,85.69,85.75,14104.0,77.7839,77.7929,77.5756,77.63,14104.0
2019-08-12 12:45:00,85.73,85.74,85.62,85.69,9018.0,77.6119,77.6209,77.5123,77.5756,9018.0
2019-08-12 12:50:00,85.69,85.75,85.54,85.59,8765.0,77.5756,77.63,77.4399,77.4851,8765.0
2019-08-12 12:55:00,85.59,85.77,85.59,85.7,6729.0,77.4851,77.6481,77.4851,77.5847,6729.0
2019-08-12 13:00:00,85.69,85.72,85.59,85.59,10100.0,77.5756,77.6028,77.4851,77.4851,10100.0
2019-08-12 13:05:00,85.59,85.61,85.36,85.42,77572.0,77.4851,77.5032,77.2769,77.3312,77572.0
2019-08-12 13:10:00,85.46,85.51,85.42,85.49,8493.0,77.3674,77.4127,77.3312,77.3946,8493.0
2019-08-12 13:15:00,85.49,85.57,85.43,85.43,11350.0,77.3946,77.467,77.3403,77.3403,11350.0
2019-08-12 13:20:00,85.44,85.55,85.43,85.49,16393.0,77.3493,77.4489,77.3403,77.3946,16393.0
2019-08-12 13:25:00,85.51,85.51,85.47,85.5,16869.0,77.4127,77.4127,77.3765,77.4036,16869.0
2019-08-12 13:30:00,85.5,85.66,85.47,85.64,10467.0,77.4036,77.5485,77.3765,77.5304,10467.0
2019-08-12 13:35:00,85.64,85.67,85.58,85.59,12780.0,77.5304,77.5575,77.4761,77.4851,12780.0
2019-08-12 13:40:00,85.58,85.64,85.5,85.51,8665.0,77.4761,77.5304,77.4036,77.4127,8665.0
2019-08-12 13:45:00,85.51,85.55,85.45,85.52,4384.0,77.4127,77.4489,77.3584,77.4217,4384.0
2019-08-12 13:50:00,85.53,85.71,85.53,85.7,8119.0,77.4308,77.5938,77.4308,77.5847,8119.0
2019-08-12 13:55:00,85.68,85.73,85.61,85.68,13337.0,77.5666,77.6119,77.5032,77.5666,13337.0
2019-08-12 14:00:00,85.66,85.78,85.63,85.75,6934.0,77.5485,77.6571,77.5213,77.63,6934.0
2019-08-12 14:05:00,85.75,85.81,85.71,85.8,5242.0,77.63,77.6843,77.5938,77.6752,5242.0
2019-08-12 14:10:00,85.79,85.93,85.75,85.92,11220.0,77.6662,77.7929,77.63,77.7839,11220.0
2019-08-12 14:15:00,85.94,85.95,85.81,85.82,8817.0,77.802,77.811,77.6843,77.6933,8817.0
2019-08-12 14:20:00,85.83,85.88,85.79,85.86,6930.0,77.7024,77.7477,77.6662,77.7296,6930.0
2019-08-12 14:25:00,85.88,85.88,85.78,85.78,7662.0,77.7477,77.7477,77.6571,77.6571,7662.0
2019-08-12 14:30:00,85.78,85.83,85.72,85.72,9450.0,77.6571,77.7024,77.6028,77.6028,9450.0
2019-08-12 14:35:00,85.72,85.75,85.67,85.67,13943.0,77.6028,77.63,77.5575,77.5575,13943.0
2019-08-12 14:40:00,85.68,85.68,85.39,85.4,20506.0,77.5666,77.5666,77.3041,77.3131,20506.0
2019-08-12 14:45:00,85.41,85.48,85.35,85.4,16067.0,77.3222,77.3855,77.2678,77.3131,16067.0
2019-08-12 14:50:00,85.41,85.58,85.4,85.46,27974.0,77.3222,77.4761,77.3131,77.3674,27974.0
2019-08-12 14:55:00,85.49,85.55,85.42,85.52,23351.0,77.3946,77.4489,77.3312,77.4217,23351.0
2019-08-12 15:00:00,85.52,85.63,85.39,85.51,20598.0,77.4217,77.5213,77.3041,77.4127,20598.0
2019-08-12 15:05:00,85.48,85.63,85.45,85.58,18755.0,77.3855,77.5213,77.3584,77.4761,18755.0
2019-08-12 15:10:00,85.58,85.61,85.56,85.57,8043.0,77.4761,77.5032,77.458,77.467,8043.0
2019-08-12 15:15:00,85.58,85.59,85.49,85.49,8217.0,77.4761,77.4851,77.3946,77.3946,8217.0
2019-08-12 15:20:00,85.51,85.51,85.39,85.48,7138.0,77.4127,77.4127,77.3041,77.3855,7138.0
2019-08-12 15:25:00,85.5,85.56,85.44,85.56,5616.0,77.4036,77.458,77.3493,77.458,5616.0
2019-08-12 15:30:00,85.56,85.6,85.52,85.52,2920.0,77.458,77.4942,77.4217,77.4217,2920.0
2019-08-12 15:35:00,85.55,85.61,85.48,85.58,5122.0,77.4489,77.5032,77.3855,77.4761,5122.0
2019-08-12 15:40:00,85.52,85.63,85.52,85.63,1661.0,77.4217,77.5213,77.4217,77.5213,1661.0
2019-08-12 15:45:00,85.63,85.66,85.55,85.58,8800.0,77.5213,77.5485,77.4489,77.4761,8800.0
2019-08-12 15:50:00,85.57,85.65,85.55,85.65,38117.0,77.467,77.5394,77.4489,77.5394,38117.0
2019-08-12 15:55:00,85.67,85.76,85.63,85.7,45599.0,77.5575,77.639,77.5213,77.5847,45599.0
2019-08-13 09:30:00,85.51,85.85,85.33,85.61,45920.0,77.4127,77.7205,77.2497,77.5032,45920.0
2019-08-13 09:35:00,85.61,86.2,85.54,86.2,29258.0,77.5032,78.0374,77.4399,78.0374,29258.0
2019-08-13 09:40:00,86.21,86.27,85.97,86.27,23971.0,78.0464,78.1007,77.8291,78.1007,23971.0
2019-08-13 09:45:00,86.31,87.66,86.21,87.48,41551.0,78.1369,79.3591,78.0464,79.1961,41551.0
2019-08-13 09:50:00,87.45,87.64,87.28,87.62,38003.0,79.169,79.341,79.0151,79.3229,38003.0
2019-08-13 09:55:00,87.66,87.8,87.27,87.71,69222.0,79.3591,79.4858,79.006,79.4044,69222.0
2019-08-13 10:00:00,87.71,87.74,87.26,87.3,30528.0,79.4044,79.4315,78.997,79.0332,30528.0
2019-08-13 10:05:00,87.32,87.45,87.02,87.08,30177.0,79.0513,79.169,78.7797,78.834,30177.0
2019-08-13 10:10:00,87.1,87.14,86.75,86.77,33336.0,78.8521,78.8883,78.5353,78.5534,33336.0
2019-08-13 10:15:00,86.76,87.48,86.76,87.48,46585.0,78.5443,79.1961,78.5443,79.1961,46585.0
2019-08-13 10:20:00,87.45,87.48,87.33,87.48,17453.0,79.169,79.1961,79.0603,79.1961,17453.0
2019-08-13 10:25:00,87.5,87.67,87.49,87.58,23514.0,79.2143,79.3682,79.2052,79.2867,23514.0
2019-08-13 10:30:00,87.64,87.79,87.54,87.62,31693.0,79.341,79.4768,79.2505,79.3229,31693.0
2019-08-13 10:35:00,87.61,87.84,87.61,87.63,43252.0,79.3138,79.5221,79.3138,79.3319,43252.0
2019-08-13 10:40:00,87.65,87.65,87.22,87.27,24091.0,79.35,79.35,78.9608,79.006,24091.0
2019-08-13 10:45:00,87.26,87.39,87.18,87.21,14426.0,78.997,79.1147,78.9246,78.9517,14426.0
2019-08-13 10:50:00,87.21,87.44,87.16,87.41,13534.0,78.9517,79.1599,78.9064,79.1328,13534.0
2019-08-13 10:55:00,87.38,87.45,87.15,87.19,15129.0,79.1056,79.169,78.8974,78.9336,15129.0
2019-08-13 11:00:00,87.2,87.27,87.14,87.23,14243.0,78.9427,79.006,78.8883,78.9698,14243.0
2019-08-13 11:05:00,87.21,87.49,87.18,87.45,9765.0,78.9517,79.2052,78.9246,79.169,9765.0
2019-08-13 11:10:00,87.44,87.59,87.42,87.54,15236.0,79.1599,79.2957,79.1418,79.2505,15236.0
2019-08-13 11:15:00,87.57,87.57,87.11,87.15,11680.0,79.2776,79.2776,78.8612,78.8974,11680.0
2019-08-13 11:20:00,87.17,87.28,87.14,87.28,13388.0,78.9155,79.0151,78.8883,79.0151,13388.0
2019-08-13 11:25:00,87.17,87.29,87.11,87.2,14295.0,78.9155,79.0241,78.8612,78.9427,14295.0
2019-08-13 11:30:00,87.18,87.23,86.98,86.98,9630.0,78.9246,78.9698,78.7435,78.7435,9630.0
2019-08-13 11:35:00,86.98,87.35,86.98,87.3,7652.0,78.7435,79.0785,78.7435,79.0332,7652.0
2019-08-13 11:40:00,87.32,87.54,87.32,87.54,9712.0,79.0513,79.2505,79.0513,79.2505,9712.0
2019-08-13 11:45:00,87.51,87.68,87.51,87.63,8158.0,79.2233,79.3772,79.2233,79.3319,8158.0
2019-08-13 11:50:00,87.67,87.7,87.55,87.61,8337.0,79.3682,79.3953,79.2595,79.3138,8337.0
2019-08-13 11:55:00,87.64,87.7,87.51,87.66,3814.0,79.341,79.3953,79.2233,79.3591,3814.0
2019-08-13 12:00:00,87.64,87.64,87.48,87.5,11941.0,79.341,79.341,79.1961,79.2143,11941.0
2019-08-13 12:05:00,87.5,87.6,87.44,87.55,14899.0,79.2143,79.3048,79.1599,79.2595,14899.0
2019-08-13 12:10:00,87.57,87.66,87.51,87.66,15142.0,79.2776,79.3591,79.2233,79.3591,15142.0
2019-08-13 12:15:00,87.69,87.79,87.69,87.76,33464.0,79.3863,79.4768,79.3863,79.4496,33464.0
2019-08-13 12:20:00,87.76,87.92,87.75,87.83,14032.0,79.4496,79.5945,79.4406,79.513,14032.0
2019-08-13 12:25:00,87.81,87.82,87.74,87.76,7446.0,79.4949,79.5039,79.4315,79.4496,7446.0
2019-08-13 12:30:00,87.74,87.78,87.5,87.5,8187.0,79.4315,79.4677,79.2143,79.2143,8187.0
2019-08-13 12:35:00,87.51,87.63,87.5,87.56,8835.0,79.2233,79.3319,79.2143,79.2686,8835.0
2019-08-13 12:40:00,87.55,87.69,87.55,87.67,6738.0,79.2595,79.3863,79.2595,79.3682,6738.0
2019-08-13 12:45:00,87.65,87.69,87.52,87.54,13619.0,79.35,79.3863,79.2324,79.2505,13619.0
2019-08-13 12:50:00,87.52,87.67,87.52,87.6,14975.0,79.2324,79.3682,79.2324,79.3048,14975.0
2019-08-13 12:55:00,87.61,87.61,87.47,87.56,6572.0,79.3138,79.3138,79.1871,79.2686,6572.0
2019-08-13 13:00:00,87.54,87.71,87.47,87.69,6820.0,79.2505,79.4044,79.1871,79.3863,6820.0
2019-08-13 13:05:00,87.71,87.81,87.67,87.78,8505.0,79.4044,79.4949,79.3682,79.4677,8505.0
2019-08-13 13:10:00,87.8,87.87,87.8,87.86,9295.0,79.4858,79.5492,79.4858,79.5402,9295.0
2019-08-13 13:15:00,87.86,87.95,87.5,87.62,33877.0,79.5402,79.6216,79.2143,79.3229,33877.0
2019-08-13 13:20:00,87.61,87.68,87.5,87.67,12871.0,79.3138,79.3772,79.2143,79.3682,12871.0
2019-08-13 13:25:00,87.68,87.83,87.63,87.77,18814.0,79.3772,79.513,79.3319,79.4587,18814.0
2019-08-13 13:30:00,87.76,87.85,87.72,87.79,17361.0,79.4496,79.5311,79.4134,79.4768,17361.0
2019-08-13 13:35:00,87.82,87.87,87.68,87.7,12840.0,79.5039,79.5492,79.3772,79.3953,12840.0
2019-08-13 13:40:00,87.7,87.77,87.69,87.77,11158.0,79.3953,79.4587,79.3863,79.4587,11158.0
2019-08-13 13:45:00,87.78,87.83,87.64,87.66,22567.0,79.4677,79.513,79.341,79.3591,22567.0
2019-08-13 13:50:00,87.67,87.71,87.66,87.7,10924.0,79.3682,79.4044,79.3591,79.3953,10924.0
2019-08-13 13:55:00,87.7,87.79,87.68,87.78,10312.0,79.3953,79.4768,79.3772,79.4677,10312.0
2019-08-13 14:00:00,87.8,87.83,87.73,87.82,9496.0,79.4858,79.513,79.4225,79.5039,9496.0
2019-08-13 14:05:00,87.83,87.83,87.77,87.8,9900.0,79.513,79.513,79.4587,79.4858,9900.0
2019-08-13 14:10:00,87.8,87.84,87.74,87.74,13034.0,79.4858,79.5221,79.4315,79.4315,13034.0
2019-08-13 14:15:00,87.74,87.74,87.69,87.7,13093.0,79.4315,79.4315,79.3863,79.3953,13093.0
2019-08-13 14:20:00,87.7,87.73,87.65,87.68,7852.0,79.3953,79.4225,79.35,79.3772,7852.0
2019-08-13 14:25:00,87.69,87.85,87.69,87.82,13336.0,79.3863,79.5311,79.3863,79.5039,13336.0
2019-08-13 14:30:00,87.82,87.92,87.78,87.89,16446.0,79.5039,79.5945,79.4677,79.5673,16446.0
2019-08-13 14:35:00,87.88,87.89,87.79,87.88,10811.0,79.5583,79.5673,79.4768,79.5583,10811.0
2019-08-13 14:40:00,87.88,87.89,87.84,87.86,13925.0,79.5583,79.5673,79.5221,79.5402,13925.0
2019-08-13 14:45:00,87.85,87.86,87.68,87.72,12240.0,79.5311,79.5402,79.3772,79.4134,12240.0
2019-08-13 14:50:00,87.73,87.8,87.66,87.67,16241.0,79.4225,79.4858,79.3591,79.3682,16241.0
2019-08-13 14:55:00,87.66,87.69,87.53,87.54,17134.0,79.3591,79.3863,79.2414,79.2505,17134.0
2019-08-13 15:00:00,87.54,87.64,87.48,87.48,16521.0,79.2505,79.341,79.1961,79.1961,16521.0
2019-08-13 15:05:00,87.48,87.5,87.4,87.42,29904.0,79.1961,79.2143,79.1237,79.1418,29904.0
2019-08-13 15:10:00,87.42,87.48,87.32,87.33,22050.0,79.1418,79.1961,79.0513,79.0603,22050.0
2019-08-13 15:15:00,87.33,87.35,87.26,87.32,28500.0,79.0603,79.0785,78.997,79.0513,28500.0
2019-08-13 15:20:00,87.34,87.35,87.2,87.23,20121.0,79.0694,79.0785,78.9427,78.9698,20121.0
2019-08-13 15:25:00,87.24,87.45,87.24,87.45,15988.0,78.9789,79.169,78.9789,79.169,15988.0
2019-08-13 15:30:00,87.45,87.45,87.28,87.29,34186.0,79.169,79.169,79.0151,79.0241,34186.0
2019-08-13 15:35:00,87.29,87.31,87.2,87.24,40659.0,79.0241,79.0422,78.9427,78.9789,40659.0
2019-08-13 15:40:00,87.25,87.31,87.15,87.21,45628.0,78.9879,79.0422,78.8974,78.9517,45628.0
2019-08-13 15:45:00,87.21,87.22,87.15,87.2,70143.0,78.9517,78.9608,78.8974,78.9427,70143.0
2019-08-13 15:50:00,87.2,87.29,87.11,87.28,71125.0,78.9427,79.0241,78.8612,79.0151,71125.0
2019-08-13 15:55:00,87.27,87.27,86.98,87.2,169799.0,79.006,79.006,78.7435,78.9427,169799.0
2019-08-14 09:30:00,85.15,85.36,84.59,84.95,102235.0,77.0868,77.2769,76.5798,76.9057,102235.0
2019-08-14 09:35:00,85.0,85.51,84.99,85.51,61521.0,76.951,77.4127,76.9419,77.4127,61521.0
2019-08-14 09:40:00,85.51,85.77,85.36,85.54,41010.0,77.4127,77.6481,77.2769,77.4399,41010.0
2019-08-14 09:45:00,85.62,85.65,85.37,85.45,18415.0,77.5123,77.5394,77.286,77.3584,18415.0
2019-08-14 09:50:00,85.38,85.49,84.93,85.1,34364.0,77.295,77.3946,76.8876,77.0415,34364.0
2019-08-14 09:55:00,85.08,85.08,84.9,84.95,35324.0,77.0234,77.0234,76.8605,76.9057,35324.0
2019-08-14 10:00:00,84.94,84.97,84.53,84.55,26116.0,76.8967,76.9238,76.5255,76.5436,26116.0
2019-08-14 10:05:00,84.56,84.68,84.44,84.55,49374.0,76.5527,76.6613,76.444,76.5436,49374.0
2019-08-14 10:10:00,84.55,84.66,84.44,84.62,41384.0,76.5436,76.6432,76.444,76.607,41384.0
2019-08-14 10:15:00,84.62,84.62,84.39,84.48,28753.0,76.607,76.607,76.3988,76.4802,28753.0
2019-08-14 10:20:00,84.47,84.53,84.36,84.49,14969.0,76.4712,76.5255,76.3716,76.4893,14969.0
2019-08-14 10:25:00,84.48,84.87,84.45,84.86,12019.0,76.4802,76.8333,76.4531,76.8242,12019.0
2019-08-14 10:30:00,84.88,84.88,84.74,84.81,22866.0,76.8424,76.8424,76.7156,76.779,22866.0
2019-08-14 10:35:00,84.8,84.81,84.71,84.72,28152.0,76.7699,76.779,76.6884,76.6975,28152.0
2019-08-14 10:40:00,84.7,84.86,84.64,84.85,8856.0,76.6794,76.8242,76.6251,76.8152,8856.0
2019-08-14 10:45:00,84.84,84.88,84.62,84.66,37741.0,76.8061,76.8424,76.607,76.6432,37741.0
2019-08-14 10:50:00,84.65,84.65,84.39,84.45,32757.0,76.6341,76.6341,76.3988,76.4531,32757.0
2019-08-14 10:55:00,84.45,84.49,84.18,84.25,52979.0,76.4531,76.4893,76.2086,76.272,52979.0
2019-08-14 11:00:00,84.26,84.26,83.94,83.94,20311.0,76.2811,76.2811,75.9914,75.9914,20311.0
2019-08-14 11:05:00,83.99,84.16,83.73,83.8,37613.0,76.0366,76.1905,75.8012,75.8646,37613.0
2019-08-14 11:10:00,83.81,83.86,83.52,83.7,36944.0,75.8737,75.9189,75.6111,75.7741,36944.0
2019-08-14 11:15:00,83.66,83.91,83.63,83.69,19662.0,75.7379,75.9642,75.7107,75.765,19662.0
2019-08-14 11:20:00,83.72,83.95,83.72,83.89,26163.0,75.7922,76.0004,75.7922,75.9461,26163.0
2019-08-14 11:25:00,83.91,84.09,83.91,83.98,11984.0,75.9642,76.1272,75.9642,76.0276,11984.0
2019-08-14 11:30:00,83.97,84.04,83.94,84.04,14979.0,76.0185,76.0819,75.9914,76.0819,14979.0
2019-08-14 11:35:00,84.02,84.07,83.91,84.06,7822.0,76.0638,76.1091,75.9642,76.1,7822.0
2019-08-14 11:40:00,84.08,84.1,83.86,83.86,8526.0,76.1181,76.1362,75.9189,75.9189,8526.0
2019-08-14 11:45:00,83.84,83.91,83.72,83.91,10939.0,75.9008,75.9642,75.7922,75.9642,10939.0
2019-08-14 11:50:00,83.91,84.05,83.9,84.05,6644.0,75.9642,76.0909,75.9552,76.0909,6644.0
2019-08-14 11:55:00,84.06,84.09,83.88,84.09,6743.0,76.1,76.1272,75.937,76.1272,6743.0
2019-08-14 12:00:00,84.08,84.08,83.92,83.98,19886.0,76.1181,76.1181,75.9733,76.0276,19886.0
2019-08-14 12:05:00,83.98,84.08,83.92,83.95,12183.0,76.0276,76.1181,75.9733,76.0004,12183.0
2019-08-14 12:10:00,83.95,84.13,83.86,84.12,8450.0,76.0004,76.1634,75.9189,76.1543,8450.0
2019-08-14 12:15:00,84.1,84.21,84.03,84.1,6614.0,76.1362,76.2358,76.0728,76.1362,6614.0
2019-08-14 12:20:00,84.08,84.17,84.01,84.02,7589.0,76.1181,76.1996,76.0547,76.0638,7589.0
2019-08-14 12:25:00,84.01,84.05,83.91,83.95,5519.0,76.0547,76.0909,75.9642,76.0004,5519.0
2019-08-14 12:30:00,83.95,84.13,83.94,84.08,6649.0,76.0004,76.1634,75.9914,76.1181,6649.0
2019-08-14 12:35:00,84.07,84.12,83.85,83.87,4823.0,76.1091,76.1543,75.9099,75.928,4823.0
2019-08-14 12:40:00,83.87,83.89,83.8,83.89,17086.0,75.928,75.9461,75.8646,75.9461,17086.0
2019-08-14 12:45:00,83.89,83.92,83.77,83.78,13140.0,75.9461,75.9733,75.8375,75.8465,13140.0
2019-08-14 12:50:00,83.78,83.83,83.71,83.72,9111.0,75.8465,75.8918,75.7831,75.7922,9111.0
2019-08-14 12:55:00,83.72,83.77,83.62,83.64,13649.0,75.7922,75.8375,75.7017,75.7198,13649.0
2019-08-14 13:00:00,83.62,83.75,83.48,83.65,23985.0,75.7017,75.8194,75.5749,75.7288,23985.0
2019-08-14 13:05:00,83.65,83.67,83.56,83.64,6143.0,75.7288,75.7469,75.6473,75.7198,6143.0
2019-08-14 13:10:00,83.64,83.77,83.56,83.73,17629.0,75.7198,75.8375,75.6473,75.8012,17629.0
2019-08-14 13:15:00,83.75,83.76,83.51,83.51,12061.0,75.8194,75.8284,75.6021,75.6021,12061.0
2019-08-14 13:20:00,83.55,83.73,83.53,83.73,5769.0,75.6383,75.8012,75.6202,75.8012,5769.0
2019-08-14 13:25:00,83.83,84.14,83.77,83.96,9546.0,75.8918,76.1724,75.8375,76.0095,9546.0
2019-08-14 13:30:00,83.98,84.06,83.86,83.92,11016.0,76.0276,76.1,75.9189,75.9733,11016.0
2019-08-14 13:35:00,83.91,84.09,83.86,84.02,9265.0,75.9642,76.1272,75.9189,76.0638,9265.0
2019-08-14 13:40:00,84.0,84.11,84.0,84.03,10549.0,76.0457,76.1453,76.0457,76.0728,10549.0
2019-08-14 13:45:00,84.02,84.04,83.94,83.94,11755.0,76.0638,76.0819,75.9914,75.9914,11755.0
2019-08-14 13:50:00,83.98,84.02,83.91,83.95,11215.0,76.0276,76.0638,75.9642,76.0004,11215.0
2019-08-14 13:55:00,83.95,83.98,83.85,83.88,9855.0,76.0004,76.0276,75.9099,75.937,9855.0
2019-08-14 14:00:00,83.88,83.89,83.71,83.72,17059.0,75.937,75.9461,75.7831,75.7922,17059.0
2019-08-14 14:05:00,83.73,83.82,83.68,83.72,14913.0,75.8012,75.8827,75.756,75.7922,14913.0
2019-08-14 14:10:00,83.73,83.85,83.72,83.8,39637.0,75.8012,75.9099,75.7922,75.8646,39637.0
2019-08-14 14:15:00,83.81,83.91,83.79,83.83,11019.0,75.8737,75.9642,75.8556,75.8918,11019.0
2019-08-14 14:20:00,83.82,83.85,83.67,83.67,15630.0,75.8827,75.9099,75.7469,75.7469,15630.0
2019-08-14 14:25:00,83.7,83.75,83.67,83.67,21973.0,75.7741,75.8194,75.7469,75.7469,21973.0
2019-08-14 14:30:00,83.68,83.8,83.68,83.75,15945.0,75.756,75.8646,75.756,75.8194,15945.0
2019-08-14 14:35:00,83.75,83.77,83.65,83.66,11669.0,75.8194,75.8375,75.7288,75.7379,11669.0
2019-08-14 14:40:00,83.66,83.68,83.57,83.63,13796.0,75.7379,75.756,75.6564,75.7107,13796.0
2019-08-14 14:45:00,83.66,83.78,83.66,83.71,12136.0,75.7379,75.8465,75.7379,75.7831,12136.0
2019-08-14 14:50:00,83.7,83.84,83.67,83.83,10563.0,75.7741,75.9008,75.7469,75.8918,10563.0
2019-08-14 14:55:00,83.85,83.92,83.81,83.86,8528.0,75.9099,75.9733,75.8737,75.9189,8528.0
2019-08-14 15:00:00,83.83,84.32,83.8,84.25,38629.0,75.8918,76.3354,75.8646,76.272,38629.0
2019-08-14 15:05:00,84.23,84.25,84.12,84.16,8892.0,76.2539,76.272,76.1543,76.1905,8892.0
2019-08-14 15:10:00,84.17,84.19,83.98,84.0,14271.0,76.1996,76.2177,76.0276,76.0457,14271.0
2019-08-14 15:15:00,84.0,84.0,83.8,83.81,27258.0,76.0457,76.0457,75.8646,75.8737,27258.0
2019-08-14 15:20:00,83.81,83.82,83.52,83.54,26225.0,75.8737,75.8827,75.6111,75.6292,26225.0
2019-08-14 15:25:00,83.55,84.1,83.55,83.88,29266.0,75.6383,76.1362,75.6383,75.937,29266.0
2019-08-14 15:30:00,83.82,83.85,83.52,83.82,36621.0,75.8827,75.9099,75.6111,75.8827,36621.0
2019-08-14 15:35:00,83.83,83.86,83.68,83.8,44187.0,75.8918,75.9189,75.756,75.8646,44187.0
2019-08-14 15:40:00,83.8,83.89,83.59,83.75,43085.0,75.8646,75.9461,75.6745,75.8194,43085.0
2019-08-14 15:45:00,83.73,83.84,83.57,83.59,48835.0,75.8012,75.9008,75.6564,75.6745,48835.0
2019-08-14 15:50:00,83.59,83.73,83.56,83.69,84622.0,75.6745,75.8012,75.6473,75.765,84622.0
2019-08-14 15:55:00,83.69,83.69,83.4,83.44,136384.0,75.765,75.765,75.5025,75.5387,136384.0
2019-08-15 09:30:00,83.94,84.77,83.71,84.57,41627.0,75.9914,76.7428,75.7831,76.5617,41627.0
2019-08-15 09:35:00,84.6,84.63,84.34,84.48,29838.0,76.5889,76.616,76.3535,76.4802,29838.0
2019-08-15 09:40:00,84.49,84.87,84.37,84.68,28017.0,76.4893,76.8333,76.3806,76.6613,28017.0
2019-08-15 09:45:00,84.67,84.83,84.54,84.75,15324.0,76.6522,76.7971,76.5345,76.7247,15324.0
2019-08-15 09:50:00,84.71,84.78,84.54,84.78,21676.0,76.6884,76.7518,76.5345,76.7518,21676.0
2019-08-15 09:55:00,84.75,85.08,84.63,85.03,29587.0,76.7247,77.0234,76.616,76.9781,29587.0
2019-08-15 10:00:00,84.98,85.08,84.75,84.83,32265.0,76.9329,77.0234,76.7247,76.7971,32265.0
2019-08-15 10:05:00,84.79,84.89,84.65,84.79,26874.0,76.7609,76.8514,76.6341,76.7609,26874.0
2019-08-15 10:10:00,84.79,84.97,84.75,84.83,13279.0,76.7609,76.9238,76.7247,76.7971,13279.0
2019-08-15 10:15:00,84.82,84.89,84.7,84.77,15898.0,76.788,76.8514,76.6794,76.7428,15898.0
2019-08-15 10:20:00,84.74,84.97,84.68,84.89,29862.0,76.7156,76.9238,76.6613,76.8514,29862.0
2019-08-15 10:25:00,84.91,84.99,84.59,84.59,38283.0,76.8695,76.9419,76.5798,76.5798,38283.0
2019-08-15 10:30:00,84.51,84.66,84.43,84.64,15094.0,76.5074,76.6432,76.435,76.6251,15094.0
2019-08-15 10:35:00,84.68,84.74,84.44,84.44,10454.0,76.6613,76.7156,76.444,76.444,10454.0
2019-08-15 10:40:00,84.41,84.44,84.27,84.32,23140.0,76.4169,76.444,76.2901,76.3354,23140.0
2019-08-15 10:45:00,84.31,84.42,84.18,84.26,42158.0,76.3263,76.4259,76.2086,76.2811,42158.0
2019-08-15 10:50:00,84.26,84.61,84.23,84.52,8298.0,76.2811,76.5979,76.2539,76.5164,8298.0
2019-08-15 10:55:00,84.51,84.51,84.37,84.41,18622.0,76.5074,76.5074,76.3806,76.4169,18622.0
2019-08-15 11:00:00,84.36,84.36,84.14,84.18,9032.0,76.3716,76.3716,76.1724,76.2086,9032.0
2019-08-15 11:05:00,84.17,84.21,84.03,84.12,23591.0,76.1996,76.2358,76.0728,76.1543,23591.0
2019-08-15 11:10:00,84.12,84.12,84.01,84.04,16960.0,76.1543,76.1543,76.0547,76.0819,16960.0
2019-08-15 11:15:00,84.04,84.11,83.98,84.02,11464.0,76.0819,76.1453,76.0276,76.0638,11464.0
2019-08-15 11:20:00,84.0,84.29,83.91,84.2,19828.0,76.0457,76.3082,75.9642,76.2267,19828.0
2019-08-15 11:25:00,84.18,84.27,84.16,84.25,13379.0,76.2086,76.2901,76.1905,76.272,13379.0
2019-08-15 11:30:00,84.28,84.38,84.26,84.32,14819.0,76.2992,76.3897,76.2811,76.3354,14819.0
2019-08-15 11:35:00,84.33,84.49,84.3,84.48,12860.0,76.3444,76.4893,76.3173,76.4802,12860.0
2019-08-15 11:40:00,84.48,84.51,84.35,84.43,7067.0,76.4802,76.5074,76.3625,76.435,7067.0
2019-08-15 11:45:00,84.42,84.5,84.32,84.32,6979.0,76.4259,76.4983,76.3354,76.3354,6979.0
2019-08-15 11:50:00,84.36,84.4,84.26,84.29,9058.0,76.3716,76.4078,76.2811,76.3082,9058.0
2019-08-15 11:55:00,84.31,84.46,84.29,84.45,13385.0,76.3263,76.4621,76.3082,76.4531,13385.0
2019-08-15 12:00:00,84.43,84.49,84.38,84.48,7922.0,76.435,76.4893,76.3897,76.4802,7922.0
2019-08-15 12:05:00,84.44,84.55,84.44,84.48,9807.0,76.444,76.5436,76.444,76.4802,9807.0
2019-08-15 12:10:00,84.48,84.49,84.38,84.39,5173.0,76.4802,76.4893,76.3897,76.3988,5173.0
2019-08-15 12:15:00,84.42,84.43,84.3,84.36,7905.0,76.4259,76.435,76.3173,76.3716,7905.0
2019-08-15 12:20:00,84.37,84.39,84.24,84.28,5001.0,76.3806,76.3988,76.263,76.2992,5001.0
2019-08-15 12:25:00,84.28,84.32,84.19,84.2,7145.0,76.2992,76.3354,76.2177,76.2267,7145.0
2019-08-15 12:30:00,84.21,84.32,84.21,84.3,8449.0,76.2358,76.3354,76.2358,76.3173,8449.0
2019-08-15 12:35:00,84.31,84.35,84.19,84.25,7100.0,76.3263,76.3625,76.2177,76.272,7100.0
2019-08-15 12:40:00,84.24,84.28,84.14,84.24,15071.0,76.263,76.2992,76.1724,76.263,15071.0
2019-08-15 12:45:00,84.23,84.24,84.15,84.2,6419.0,76.2539,76.263,76.1815,76.2267,6419.0
2019-08-15 12:50:00,84.23,84.31,84.1,84.16,3708.0,76.2539,76.3263,76.1362,76.1905,3708.0
2019-08-15 12:55:00,84.16,84.23,84.1,84.1,10036.0,76.1905,76.2539,76.1362,76.1362,10036.0
2019-08-15 13:00:00,84.07,84.22,84.07,84.16,6163.0,76.1091,76.2448,76.1091,76.1905,6163.0
2019-08-15 13:05:00,84.15,84.16,84.09,84.15,5019.0,76.1815,76.1905,76.1272,76.1815,5019.0
2019-08-15 13:10:00,84.11,84.11,84.02,84.03,8940.0,76.1453,76.1453,76.0638,76.0728,8940.0
2019-08-15 13:15:00,84.05,84.13,84.05,84.11,2176.0,76.0909,76.1634,76.0909,76.1453,2176.0
2019-08-15 13:20:00,84.18,84.18,84.07,84.1,3692.0,76.2086,76.2086,76.1091,76.1362,3692.0
2019-08-15 13:25:00,84.06,84.08,83.89,83.92,6216.0,76.1,76.1181,75.9461,75.9733,6216.0
2019-08-15 13:30:00,83.93,83.99,83.9,83.99,4701.0,75.9823,76.0366,75.9552,76.0366,4701.0
2019-08-15 13:35:00,83.97,83.98,83.81,83.84,7765.0,76.0185,76.0276,75.8737,75.9008,7765.0
2019-08-15 13:40:00,83.85,83.88,83.7,83.7,8445.0,75.9099,75.937,75.7741,75.7741,8445.0
2019-08-15 13:45:00,83.7,83.74,83.52,83.6,9550.0,75.7741,75.8103,75.6111,75.6836,9550.0
2019-08-15 13:50:00,83.62,83.64,83.3,83.35,7950.0,75.7017,75.7198,75.412,75.4572,7950.0
2019-08-15 13:55:00,83.36,83.47,83.3,83.38,12291.0,75.4663,75.5659,75.412,75.4844,12291.0
2019-08-15 14:00:00,83.33,83.47,83.26,83.35,6467.0,75.4391,75.5659,75.3758,75.4572,6467.0
2019-08-15 14:05:00,83.31,83.54,83.31,83.47,11827.0,75.421,75.6292,75.421,75.5659,11827.0
2019-08-15 14:10:00,83.5,83.76,83.48,83.68,29032.0,75.593,75.8284,75.5749,75.756,29032.0
2019-08-15 14:15:00,83.68,83.77,83.68,83.7,6536.0,75.756,75.8375,75.756,75.7741,6536.0
2019-08-15 14:20:00,83.71,83.9,83.71,83.83,8027.0,75.7831,75.9552,75.7831,75.8918,8027.0
2019-08-15 14:25:00,83.79,83.9,83.79,83.87,5923.0,75.8556,75.9552,75.8556,75.928,5923.0
2019-08-15 14:30:00,83.86,83.86,83.7,83.76,11069.0,75.9189,75.9189,75.7741,75.8284,11069.0
2019-08-15 14:35:00,83.78,83.79,83.63,83.67,21141.0,75.8465,75.8556,75.7107,75.7469,21141.0
2019-08-15 14:40:00,83.68,83.84,83.67,83.8,7059.0,75.756,75.9008,75.7469,75.8646,7059.0
2019-08-15 14:45:00,83.76,83.97,83.76,83.88,11449.0,75.8284,76.0185,75.8284,75.937,11449.0
2019-08-15 14:50:00,83.91,83.91,83.7,83.87,8370.0,75.9642,75.9642,75.7741,75.928,8370.0
2019-08-15 14:55:00,83.88,83.9,83.81,83.84,7513.0,75.937,75.9552,75.8737,75.9008,7513.0
2019-08-15 15:00:00,83.89,84.07,83.87,83.98,14915.0,75.9461,76.1091,75.928,76.0276,14915.0
2019-08-15 15:05:00,84.03,84.06,83.93,84.0,10458.0,76.0728,76.1,75.9823,76.0457,10458.0
2019-08-15 15:10:00,84.01,84.01,83.85,83.87,15903.0,76.0547,76.0547,75.9099,75.928,15903.0
2019-08-15 15:15:00,83.84,83.84,83.75,83.81,10472.0,75.9008,75.9008,75.8194,75.8737,10472.0
2019-08-15 15:20:00,83.83,83.9,83.76,83.8,10821.0,75.8918,75.9552,75.8284,75.8646,10821.0
2019-08-15 15:25:00,83.8,83.85,83.71,83.72,12780.0,75.8646,75.9099,75.7831,75.7922,12780.0
2019-08-15 15:30:00,83.7,83.84,83.68,83.79,20376.0,75.7741,75.9008,75.756,75.8556,20376.0
2019-08-15 15:35:00,83.82,83.88,83.74,83.76,50361.0,75.8827,75.937,75.8103,75.8284,50361.0
2019-08-15 15:40:00,83.78,83.85,83.66,83.78,26938.0,75.8465,75.9099,75.7379,75.8465,26938.0
2019-08-15 15:45:00,83.78,83.84,83.75,83.79,36349.0,75.8465,75.9008,75.8194,75.8556,36349.0
2019-08-15 15:50:00,83.8,83.98,83.76,83.97,49419.0,75.8646,76.0276,75.8284,76.0185,49419.0
2019-08-15 15:55:00,83.96,83.99,83.64,83.67,104400.0,76.0095,76.0366,75.7198,75.7469,104400.0
2019-08-16 09:30:00,84.51,84.86,84.36,84.67,87101.0,76.5074,76.8242,76.3716,76.6522,87101.0
2019-08-16 09:35:00,84.75,84.93,84.47,84.53,15728.0,76.7247,76.8876,76.4712,76.5255,15728.0
2019-08-16 09:40:00,84.51,84.59,84.39,84.44,26624.0,76.5074,76.5798,76.3988,76.444,26624.0
2019-08-16 09:45:00,84.45,84.48,84.3,84.43,16635.0,76.4531,76.4802,76.3173,76.435,16635.0
2019-08-16 09:50:00,84.43,84.5,84.34,84.38,19802.0,76.435,76.4983,76.3535,76.3897,19802.0
2019-08-16 09:55:00,84.35,84.51,84.29,84.38,12565.0,76.3625,76.5074,76.3082,76.3897,12565.0
2019-08-16 10:00:00,84.38,84.75,84.36,84.56,10670.0,76.3897,76.7247,76.3716,76.5527,10670.0
2019-08-16 10:05:00,84.59,84.68,84.47,84.68,3573.0,76.5798,76.6613,76.4712,76.6613,3573.0
2019-08-16 10:10:00,84.71,84.81,84.62,84.79,8575.0,76.6884,76.779,76.607,76.7609,8575.0
2019-08-16 10:15:00,84.78,84.81,84.64,84.72,12227.0,76.7518,76.779,76.6251,76.6975,12227.0
2019-08-16 10:20:00,84.72,85.09,84.66,85.03,38005.0,76.6975,77.0325,76.6432,76.9781,38005.0
2019-08-16 10:25:00,85.1,85.18,84.94,85.01,9797.0,77.0415,77.1139,76.8967,76.96,9797.0
2019-08-16 10:30:00,85.0,85.18,85.0,85.06,20993.0,76.951,77.1139,76.951,77.0053,20993.0
2019-08-16 10:35:00,85.06,85.28,85.06,85.22,6472.0,77.0053,77.2045,77.0053,77.1502,6472.0
2019-08-16 10:40:00,85.26,85.37,85.26,85.37,6958.0,77.1864,77.286,77.1864,77.286,6958.0
2019-08-16 10:45:00,85.44,85.65,85.37,85.53,6660.0,77.3493,77.5394,77.286,77.4308,6660.0
2019-08-16 10:50:00,85.57,85.68,85.51,85.57,10056.0,77.467,77.5666,77.4127,77.467,10056.0
2019-08-16 10:55:00,85.57,85.77,85.52,85.73,5989.0,77.467,77.6481,77.4217,77.6119,5989.0
2019-08-16 11:00:00,85.72,85.74,85.61,85.66,7055.0,77.6028,77.6209,77.5032,77.5485,7055.0
2019-08-16 11:05:00,85.64,85.64,85.54,85.58,12412.0,77.5304,77.5304,77.4399,77.4761,12412.0
2019-08-16 11:10:00,85.55,85.66,85.54,85.57,9216.0,77.4489,77.5485,77.4399,77.467,9216.0
2019-08-16 11:15:00,85.58,85.58,85.33,85.38,18622.0,77.4761,77.4761,77.2497,77.295,18622.0
2019-08-16 11:20:00,85.36,85.42,85.3,85.34,39323.0,77.2769,77.3312,77.2226,77.2588,39323.0
2019-08-16 11:25:00,85.37,85.39,85.29,85.32,22402.0,77.286,77.3041,77.2135,77.2407,22402.0
2019-08-16 11:30:00,85.32,85.35,85.23,85.3,18781.0,77.2407,77.2678,77.1592,77.2226,18781.0
2019-08-16 11:35:00,85.3,85.49,85.29,85.39,53908.0,77.2226,77.3946,77.2135,77.3041,53908.0
2019-08-16 11:40:00,85.42,85.52,85.4,85.46,11118.0,77.3312,77.4217,77.3131,77.3674,11118.0
2019-08-16 11:45:00,85.47,85.54,85.42,85.48,15839.0,77.3765,77.4399,77.3312,77.3855,15839.0
2019-08-16 11:50:00,85.48,85.55,85.46,85.51,9781.0,77.3855,77.4489,77.3674,77.4127,9781.0
2019-08-16 11:55:00,85.5,85.6,85.5,85.58,4295.0,77.4036,77.4942,77.4036,77.4761,4295.0
2019-08-16 12:00:00,85.57,85.62,85.53,85.59,14746.0,77.467,77.5123,77.4308,77.4851,14746.0
2019-08-16 12:05:00,85.57,85.69,85.57,85.62,26894.0,77.467,77.5756,77.467,77.5123,26894.0
2019-08-16 12:10:00,85.62,85.71,85.59,85.69,9168.0,77.5123,77.5938,77.4851,77.5756,9168.0
2019-08-16 12:15:00,85.7,85.74,85.56,85.66,8450.0,77.5847,77.6209,77.458,77.5485,8450.0
2019-08-16 12:20:00,85.65,85.7,85.65,85.66,4156.0,77.5394,77.5847,77.5394,77.5485,4156.0
2019-08-16 12:25:00,85.68,85.72,85.6,85.6,2962.0,77.5666,77.6028,77.4942,77.4942,2962.0
2019-08-16 12:30:00,85.61,85.61,85.5,85.55,16236.0,77.5032,77.5032,77.4036,77.4489,16236.0
2019-08-16 12:35:00,85.54,85.58,85.49,85.56,8466.0,77.4399,77.4761,77.3946,77.458,8466.0
2019-08-16 12:40:00,85.56,85.57,85.43,85.5,10505.0,77.458,77.467,77.3403,77.4036,10505.0
2019-08-16 12:45:00,85.5,85.52,85.4,85.41,14187.0,77.4036,77.4217,77.3131,77.3222,14187.0
2019-08-16 12:50:00,85.42,85.46,85.31,85.31,5937.0,77.3312,77.3674,77.2316,77.2316,5937.0
2019-08-16 12:55:00,85.33,85.43,85.33,85.41,4240.0,77.2497,77.3403,77.2497,77.3222,4240.0
2019-08-16 13:00:00,85.41,85.42,85.37,85.37,7291.0,77.3222,77.3312,77.286,77.286,7291.0
2019-08-16 13:05:00,85.37,85.43,85.31,85.43,11913.0,77.286,77.3403,77.2316,77.3403,11913.0
2019-08-16 13:10:00,85.46,85.46,85.39,85.43,3618.0,77.3674,77.3674,77.3041,77.3403,3618.0
2019-08-16 13:15:00,85.43,85.43,85.33,85.41,13546.0,77.3403,77.3403,77.2497,77.3222,13546.0
2019-08-16 13:20:00,85.37,85.42,85.34,85.39,4369.0,77.286,77.3312,77.2588,77.3041,4369.0
2019-08-16 13:25:00,85.41,85.45,85.39,85.42,5885.0,77.3222,77.3584,77.3041,77.3312,5885.0
2019-08-16 13:30:00,85.42,85.47,85.37,85.44,18499.0,77.3312,77.3765,77.286,77.3493,18499.0
2019-08-16 13:35:00,85.44,85.44,85.39,85.42,3964.0,77.3493,77.3493,77.3041,77.3312,3964.0
2019-08-16 13:40:00,85.42,85.46,85.41,85.41,6503.0,77.3312,77.3674,77.3222,77.3222,6503.0
2019-08-16 13:45:00,85.42,85.43,85.17,85.17,17261.0,77.3312,77.3403,77.1049,77.1049,17261.0
2019-08-16 13:50:00,85.17,85.33,85.1,85.31,17863.0,77.1049,77.2497,77.0415,77.2316,17863.0
2019-08-16 13:55:00,85.3,85.31,85.25,85.27,7588.0,77.2226,77.2316,77.1773,77.1954,7588.0
2019-08-16 14:00:00,85.28,85.33,85.25,85.3,5547.0,77.2045,77.2497,77.1773,77.2226,5547.0
2019-08-16 14:05:00,85.29,85.35,85.26,85.31,6792.0,77.2135,77.2678,77.1864,77.2316,6792.0
2019-08-16 14:10:00,85.31,85.37,85.31,85.34,5029.0,77.2316,77.286,77.2316,77.2588,5029.0
2019-08-16 14:15:00,85.36,85.39,85.3,85.3,5469.0,77.2769,77.3041,77.2226,77.2226,5469.0
2019-08-16 14:20:00,85.31,85.32,85.21,85.27,9603.0,77.2316,77.2407,77.1411,77.1954,9603.0
2019-08-16 14:25:00,85.28,85.33,85.26,85.28,5556.0,77.2045,77.2497,77.1864,77.2045,5556.0
2019-08-16 14:30:00,85.26,85.28,85.23,85.23,5762.0,77.1864,77.2045,77.1592,77.1592,5762.0
2019-08-16 14:35:00,85.23,85.25,85.09,85.1,11237.0,77.1592,77.1773,77.0325,77.0415,11237.0
2019-08-16 14:40:00,85.1,85.15,85.04,85.05,13121.0,77.0415,77.0868,76.9872,76.9963,13121.0
2019-08-16 14:45:00,85.06,85.21,85.05,85.14,11961.0,77.0053,77.1411,76.9963,77.0777,11961.0
2019-08-16 14:50:00,85.15,85.17,85.11,85.14,3426.0,77.0868,77.1049,77.0506,77.0777,3426.0
2019-08-16 14:55:00,85.15,85.17,85.11,85.12,10142.0,77.0868,77.1049,77.0506,77.0596,10142.0
2019-08-16 15:00:00,85.13,85.27,85.13,85.24,5248.0,77.0687,77.1954,77.0687,77.1683,5248.0
2019-08-16 15:05:00,85.25,85.34,85.25,85.28,6460.0,77.1773,77.2588,77.1773,77.2045,6460.0
2019-08-16 15:10:00,85.28,85.37,85.21,85.37,20651.0,77.2045,77.286,77.1411,77.286,20651.0
2019-08-16 15:15:00,85.35,85.43,85.34,85.43,8698.0,77.2678,77.3403,77.2588,77.3403,8698.0
2019-08-16 15:20:00,85.45,85.47,85.3,85.3,18494.0,77.3584,77.3765,77.2226,77.2226,18494.0
2019-08-16 15:25:00,85.31,85.4,85.3,85.36,11405.0,77.2316,77.3131,77.2226,77.2769,11405.0
2019-08-16 15:30:00,85.35,85.35,85.29,85.33,25511.0,77.2678,77.2678,77.2135,77.2497,25511.0
2019-08-16 15:35:00,85.34,85.47,85.3,85.44,20677.0,77.2588,77.3765,77.2226,77.3493,20677.0
2019-08-16 15:40:00,85.44,85.53,85.43,85.49,21893.0,77.3493,77.4308,77.3403,77.3946,21893.0
2019-08-16 15:45:00,85.48,85.55,85.43,85.53,26012.0,77.3855,77.4489,77.3403,77.4308,26012.0
2019-08-16 15:50:00,85.53,85.7,85.51,85.64,55329.0,77.4308,77.5847,77.4127,77.5304,55329.0
2019-08-16 15:55:00,85.65,85.73,85.47,85.5,86870.0,77.5394,77.6119,77.3765,77.4036,86870.0
2019-08-19 09:30:00,86.85,87.41,86.25,86.85,43432.0,78.6258,79.1328,78.0826,78.6258,43432.0
2019-08-19 09:35:00,86.89,86.99,86.63,86.85,27052.0,78.662,78.7525,78.4266,78.6258,27052.0
2019-08-19 09:40:00,86.81,87.3,86.81,87.22,19445.0,78.5896,79.0332,78.5896,78.9608,19445.0
2019-08-19 09:45:00,87.29,87.41,87.11,87.24,18539.0,79.0241,79.1328,78.8612,78.9789,18539.0
2019-08-19 09:50:00,87.2,87.3,87.17,87.28,17336.0,78.9427,79.0332,78.9155,79.0151,17336.0
2019-08-19 09:55:00,87.29,87.45,87.24,87.29,21883.0,79.0241,79.169,78.9789,79.0241,21883.0
2019-08-19 10:00:00,87.25,87.35,87.07,87.09,14363.0,78.9879,79.0785,78.825,78.8431,14363.0
2019-08-19 10:05:00,87.11,87.2,86.85,86.88,14981.0,78.8612,78.9427,78.6258,78.653,14981.0
2019-08-19 10:10:00,86.87,86.95,86.62,86.65,13554.0,78.6439,78.7163,78.4176,78.4447,13554.0
2019-08-19 10:15:00,86.62,86.85,86.59,86.85,14027.0,78.4176,78.6258,78.3904,78.6258,14027.0
2019-08-19 10:20:00,86.86,86.98,86.83,86.98,6503.0,78.6349,78.7435,78.6077,78.7435,6503.0
2019-08-19 10:25:00,86.99,87.14,86.91,86.91,10444.0,78.7525,78.8883,78.6801,78.6801,10444.0
2019-08-19 10:30:00,86.91,86.95,86.82,86.87,9415.0,78.6801,78.7163,78.5986,78.6439,9415.0
2019-08-19 10:35:00,86.87,87.06,86.85,87.05,9297.0,78.6439,78.8159,78.6258,78.8069,9297.0
2019-08-19 10:40:00,87.09,87.14,87.02,87.05,9568.0,78.8431,78.8883,78.7797,78.8069,9568.0
2019-08-19 10:45:00,87.05,87.13,86.95,87.12,10685.0,78.8069,78.8793,78.7163,78.8702,10685.0
2019-08-19 10:50:00,87.1,87.16,87.02,87.14,7594.0,78.8521,78.9064,78.7797,78.8883,7594.0
2019-08-19 10:55:00,87.15,87.22,86.96,86.96,10491.0,78.8974,78.9608,78.7254,78.7254,10491.0
2019-08-19 11:00:00,86.97,87.1,86.96,87.09,8555.0,78.7344,78.8521,78.7254,78.8431,8555.0
2019-08-19 11:05:00,87.08,87.08,86.96,86.96,7354.0,78.834,78.834,78.7254,78.7254,7354.0
2019-08-19 11:10:00,86.94,86.96,86.83,86.85,7210.0,78.7073,78.7254,78.6077,78.6258,7210.0
2019-08-19 11:15:00,86.85,86.98,86.75,86.91,12494.0,78.6258,78.7435,78.5353,78.6801,12494.0
2019-08-19 11:20:00,86.93,87.06,86.93,86.97,5906.0,78.6982,78.8159,78.6982,78.7344,5906.0
2019-08-19 11:25:00,86.96,87.1,86.96,87.06,9374.0,78.7254,78.8521,78.7254,78.8159,9374.0
2019-08-19 11:30:00,87.05,87.09,86.97,87.07,11411.0,78.8069,78.8431,78.7344,78.825,11411.0
2019-08-19 11:35:00,87.06,87.06,86.91,86.91,11297.0,78.8159,78.8159,78.6801,78.6801,11297.0
2019-08-19 11:40:00,86.9,86.91,86.83,86.86,7272.0,78.6711,78.6801,78.6077,78.6349,7272.0
2019-08-19 11:45:00,86.93,86.93,86.83,86.89,8621.0,78.6982,78.6982,78.6077,78.662,8621.0
2019-08-19 11:50:00,86.9,86.92,86.8,86.89,6308.0,78.6711,78.6892,78.5805,78.662,6308.0
2019-08-19 11:55:00,86.9,86.96,86.86,86.94,8746.0,78.6711,78.7254,78.6349,78.7073,8746.0
2019-08-19 12:00:00,86.94,86.97,86.83,86.91,9033.0,78.7073,78.7344,78.6077,78.6801,9033.0
2019-08-19 12:05:00,86.89,87.02,86.89,87.01,7535.0,78.662,78.7797,78.662,78.7707,7535.0
2019-08-19 12:10:00,87.02,87.02,86.96,87.01,8310.0,78.7797,78.7797,78.7254,78.7707,8310.0
2019-08-19 12:15:00,87.0,87.02,86.95,87.0,11705.0,78.7616,78.7797,78.7163,78.7616,11705.0
2019-08-19 12:20:00,87.01,87.07,86.99,87.01,13712.0,78.7707,78.825,78.7525,78.7707,13712.0
2019-08-19 12:25:00,87.01,87.06,87.0,87.04,9527.0,78.7707,78.8159,78.7616,78.7978,9527.0
2019-08-19 12:30:00,87.04,87.04,86.94,86.97,8636.0,78.7978,78.7978,78.7073,78.7344,8636.0
2019-08-19 12:35:00,86.97,87.06,86.95,87.06,13981.0,78.7344,78.8159,78.7163,78.8159,13981.0
2019-08-19 12:40:00,87.06,87.12,87.05,87.1,7203.0,78.8159,78.8702,78.8069,78.8521,7203.0
2019-08-19 12:45:00,87.12,87.22,87.11,87.17,13466.0,78.8702,78.9608,78.8612,78.9155,13466.0
2019-08-19 12:50:00,87.2,87.21,87.14,87.18,8523.0,78.9427,78.9517,78.8883,78.9246,8523.0
2019-08-19 12:55:00,87.17,87.18,87.09,87.1,8033.0,78.9155,78.9246,78.8431,78.8521,8033.0
2019-08-19 13:00:00,87.08,87.11,87.06,87.09,6209.0,78.834,78.8612,78.8159,78.8431,6209.0
2019-08-19 13:05:00,87.09,87.12,87.05,87.09,37451.0,78.8431,78.8702,78.8069,78.8431,37451.0
2019-08-19 13:10:00,87.08,87.1,87.04,87.08,13698.0,78.834,78.8521,78.7978,78.834,13698.0
2019-08-19 13:15:00,87.08,87.11,87.0,87.1,18811.0,78.834,78.8612,78.7616,78.8521,18811.0
2019-08-19 13:20:00,87.13,87.19,87.06,87.07,16468.0,78.8793,78.9336,78.8159,78.825,16468.0
2019-08-19 13:25:00,87.09,87.09,86.91,86.91,7343.0,78.8431,78.8431,78.6801,78.6801,7343.0
2019-08-19 13:30:00,86.94,86.94,86.86,86.89,6748.0,78.7073,78.7073,78.6349,78.662,6748.0
2019-08-19 13:35:00,86.9,86.92,86.84,86.85,6464.0,78.6711,78.6892,78.6168,78.6258,6464.0
2019-08-19 13:40:00,86.83,86.95,86.83,86.91,15503.0,78.6077,78.7163,78.6077,78.6801,15503.0
2019-08-19 13:45:00,86.94,87.02,86.93,87.01,8479.0,78.7073,78.7797,78.6982,78.7707,8479.0
2019-08-19 13:50:00,87.05,87.07,87.01,87.04,10461.0,78.8069,78.825,78.7707,78.7978,10461.0
2019-08-19 13:55:00,87.04,87.09,87.02,87.06,9525.0,78.7978,78.8431,78.7797,78.8159,9525.0
2019-08-19 14:00:00,87.06,87.09,87.0,87.08,14157.0,78.8159,78.8431,78.7616,78.834,14157.0
2019-08-19 14:05:00,87.08,87.17,87.06,87.16,6173.0,78.834,78.9155,78.8159,78.9064,6173.0
2019-08-19 14:10:00,87.16,87.16,87.08,87.08,13728.0,78.9064,78.9064,78.834,78.834,13728.0
2019-08-19 14:15:00,87.05,87.17,87.05,87.17,6578.0,78.8069,78.9155,78.8069,78.9155,6578.0
2019-08-19 14:20:00,87.16,87.17,87.12,87.16,8216.0,78.9064,78.9155,78.8702,78.9064,8216.0
2019-08-19 14:25:00,87.17,87.17,87.08,87.15,11933.0,78.9155,78.9155,78.834,78.8974,11933.0
2019-08-19 14:30:00,87.13,87.14,87.07,87.1,7210.0,78.8793,78.8883,78.825,78.8521,7210.0
2019-08-19 14:35:00,87.12,87.15,87.06,87.13,8414.0,78.8702,78.8974,78.8159,78.8793,8414.0
2019-08-19 14:40:00,87.16,87.25,87.09,87.24,8379.0,78.9064,78.9879,78.8431,78.9789,8379.0
2019-08-19 14:45:00,87.23,87.27,87.19,87.27,5500.0,78.9698,79.006,78.9336,79.006,5500.0
2019-08-19 14:50:00,87.28,87.34,87.26,87.28,11976.0,79.0151,79.0694,78.997,79.0151,11976.0
2019-08-19 14:55:00,87.29,87.34,87.21,87.24,28643.0,79.0241,79.0694,78.9517,78.9789,28643.0
2019-08-19 15:00:00,87.25,87.32,87.14,87.14,16035.0,78.9879,79.0513,78.8883,78.8883,16035.0
2019-08-19 15:05:00,87.12,87.14,87.07,87.09,6825.0,78.8702,78.8883,78.825,78.8431,6825.0
2019-08-19 15:10:00,87.08,87.08,87.03,87.07,6615.0,78.834,78.834,78.7888,78.825,6615.0
2019-08-19 15:15:00,87.07,87.1,87.03,87.07,13089.0,78.825,78.8521,78.7888,78.825,13089.0
2019-08-19 15:20:00,87.05,87.07,87.03,87.04,13531.0,78.8069,78.825,78.7888,78.7978,13531.0
2019-08-19 15:25:00,87.03,87.08,86.96,87.01,12731.0,78.7888,78.834,78.7254,78.7707,12731.0
2019-08-19 15:30:00,86.99,87.09,86.95,87.08,27311.0,78.7525,78.8431,78.7163,78.834,27311.0
2019-08-19 15:35:00,87.07,87.14,87.03,87.12,23634.0,78.825,78.8883,78.7888,78.8702,23634.0
2019-08-19 15:40:00,87.12,87.15,87.03,87.08,20662.0,78.8702,78.8974,78.7888,78.834,20662.0
2019-08-19 15:45:00,87.08,87.12,86.98,87.07,25054.0,78.834,78.8702,78.7435,78.825,25054.0
2019-08-19 15:50:00,87.07,87.09,86.97,87.04,36609.0,78.825,78.8431,78.7344,78.7978,36609.0
2019-08-19 15:55:00,87.04,87.11,86.83,86.96,160998.0,78.7978,78.8612,78.6077,78.7254,160998.0
2019-08-20 09:30:00,86.53,86.65,85.91,86.17,20013.0,78.3361,78.4447,77.7748,78.0102,20013.0
2019-08-20 09:35:00,86.25,86.38,86.05,86.12,14674.0,78.0826,78.2003,77.9016,77.9649,14674.0
2019-08-20 09:40:00,86.12,86.16,85.95,86.04,18941.0,77.9649,78.0011,77.811,77.8925,18941.0
2019-08-20 09:45:00,86.01,86.06,85.7,85.7,13893.0,77.8653,77.9106,77.5847,77.5847,13893.0
2019-08-20 09:50:00,85.72,85.91,85.66,85.9,12307.0,77.6028,77.7748,77.5485,77.7658,12307.0
2019-08-20 09:55:00,85.88,86.04,85.87,85.87,13282.0,77.7477,77.8925,77.7386,77.7386,13282.0
2019-08-20 10:00:00,85.87,85.98,85.82,85.98,10262.0,77.7386,77.8382,77.6933,77.8382,10262.0
2019-08-20 10:05:00,85.95,86.19,85.95,86.02,12255.0,77.811,78.0283,77.811,77.8744,12255.0
2019-08-20 10:10:00,85.98,86.14,85.98,86.06,10629.0,77.8382,77.983,77.8382,77.9106,10629.0
2019-08-20 10:15:00,86.03,86.03,85.86,85.9,12302.0,77.8835,77.8835,77.7296,77.7658,12302.0
2019-08-20 10:20:00,85.92,86.03,85.9,86.01,7015.0,77.7839,77.8835,77.7658,77.8653,7015.0
2019-08-20 10:25:00,86.04,86.16,85.99,86.09,9301.0,77.8925,78.0011,77.8472,77.9378,9301.0
2019-08-20 10:30:00,86.09,86.1,85.96,86.0,4966.0,77.9378,77.9468,77.8201,77.8563,4966.0
2019-08-20 10:35:00,85.95,86.14,85.95,86.08,6313.0,77.811,77.983,77.811,77.9287,6313.0
2019-08-20 10:40:00,86.08,86.18,86.01,86.12,9010.0,77.9287,78.0192,77.8653,77.9649,9010.0
2019-08-20 10:45:00,86.16,86.16,86.01,86.06,5871.0,78.0011,78.0011,77.8653,77.9106,5871.0
2019-08-20 10:50:00,86.02,86.2,85.98,86.16,6608.0,77.8744,78.0374,77.8382,78.0011,6608.0
2019-08-20 10:55:00,86.18,86.3,86.13,86.27,9742.0,78.0192,78.1279,77.974,78.1007,9742.0
2019-08-20 11:00:00,86.3,86.37,86.22,86.34,5083.0,78.1279,78.1913,78.0555,78.1641,5083.0
2019-08-20 11:05:00,86.36,86.38,86.24,86.31,2890.0,78.1822,78.2003,78.0736,78.1369,2890.0
2019-08-20 11:10:00,86.32,86.45,86.32,86.38,8525.0,78.146,78.2637,78.146,78.2003,8525.0
2019-08-20 11:15:00,86.37,86.42,86.29,86.31,12786.0,78.1913,78.2365,78.1188,78.1369,12786.0
2019-08-20 11:20:00,86.37,86.37,86.26,86.26,6863.0,78.1913,78.1913,78.0917,78.0917,6863.0
2019-08-20 11:25:00,86.28,86.32,86.24,86.24,3550.0,78.1098,78.146,78.0736,78.0736,3550.0
2019-08-20 11:30:00,86.25,86.31,86.17,86.26,6263.0,78.0826,78.1369,78.0102,78.0917,6263.0
2019-08-20 11:35:00,86.25,86.27,86.09,86.11,7916.0,78.0826,78.1007,77.9378,77.9559,7916.0
2019-08-20 11:40:00,86.09,86.1,86.0,86.02,13654.0,77.9378,77.9468,77.8563,77.8744,13654.0
2019-08-20 11:45:00,86.0,86.07,85.97,86.05,8335.0,77.8563,77.9197,77.8291,77.9016,8335.0
2019-08-20 11:50:00,86.02,86.05,85.94,86.05,6011.0,77.8744,77.9016,77.802,77.9016,6011.0
2019-08-20 11:55:00,86.03,86.16,86.02,86.14,7302.0,77.8835,78.0011,77.8744,77.983,7302.0
2019-08-20 12:00:00,86.15,86.22,86.14,86.17,6230.0,77.9921,78.0555,77.983,78.0102,6230.0
2019-08-20 12:05:00,86.13,86.17,86.1,86.11,6259.0,77.974,78.0102,77.9468,77.9559,6259.0
2019-08-20 12:10:00,86.11,86.16,86.08,86.16,8995.0,77.9559,78.0011,77.9287,78.0011,8995.0
2019-08-20 12:15:00,86.16,86.17,86.06,86.11,9981.0,78.0011,78.0102,77.9106,77.9559,9981.0
2019-08-20 12:20:00,86.13,86.15,86.09,86.09,5335.0,77.974,77.9921,77.9378,77.9378,5335.0
2019-08-20 12:25:00,86.07,86.09,85.99,86.01,9517.0,77.9197,77.9378,77.8472,77.8653,9517.0
2019-08-20 12:30:00,86.02,86.02,85.9,85.91,6989.0,77.8744,77.8744,77.7658,77.7748,6989.0
2019-08-20 12:35:00,85.92,85.97,85.9,85.92,4170.0,77.7839,77.8291,77.7658,77.7839,4170.0
2019-08-20 12:40:00,85.93,85.98,85.92,85.98,3738.0,77.7929,77.8382,77.7839,77.8382,3738.0
2019-08-20 12:45:00,85.97,86.0,85.97,85.97,3825.0,77.8291,77.8563,77.8291,77.8291,3825.0
2019-08-20 12:50:00,85.99,86.02,85.94,86.01,3655.0,77.8472,77.8744,77.802,77.8653,3655.0
2019-08-20 12:55:00,85.99,86.14,85.99,86.12,5850.0,77.8472,77.983,77.8472,77.9649,5850.0
2019-08-20 13:00:00,86.12,86.12,86.02,86.03,4501.0,77.9649,77.9649,77.8744,77.8835,4501.0
2019-08-20 13:05:00,86.03,86.05,85.97,86.02,6725.0,77.8835,77.9016,77.8291,77.8744,6725.0
2019-08-20 13:10:00,86.0,86.11,86.0,86.04,7836.0,77.8563,77.9559,77.8563,77.8925,7836.0
2019-08-20 13:15:00,86.0,86.03,85.95,85.99,8922.0,77.8563,77.8835,77.811,77.8472,8922.0
2019-08-20 13:20:00,85.98,86.05,85.93,85.93,12104.0,77.8382,77.9016,77.7929,77.7929,12104.0
2019-08-20 13:25:00,85.94,85.98,85.93,85.95,6362.0,77.802,77.8382,77.7929,77.811,6362.0
2019-08-20 13:30:00,85.94,85.95,85.82,85.82,16666.0,77.802,77.811,77.6933,77.6933,16666.0
2019-08-20 13:35:00,85.81,85.85,85.69,85.83,9666.0,77.6843,77.7205,77.5756,77.7024,9666.0
2019-08-20 13:40:00,85.84,85.93,85.84,85.9,6318.0,77.7114,77.7929,77.7114,77.7658,6318.0
2019-08-20 13:45:00,85.91,85.93,85.82,85.82,4622.0,77.7748,77.7929,77.6933,77.6933,4622.0
2019-08-20 13:50:00,85.86,86.0,85.85,85.99,10326.0,77.7296,77.8563,77.7205,77.8472,10326.0
2019-08-20 13:55:00,85.98,85.98,85.94,85.98,7399.0,77.8382,77.8382,77.802,77.8382,7399.0
2019-08-20 14:00:00,85.97,86.01,85.89,85.9,10925.0,77.8291,77.8653,77.7567,77.7658,10925.0
2019-08-20 14:05:00,85.91,85.97,85.83,85.83,5776.0,77.7748,77.8291,77.7024,77.7024,5776.0
2019-08-20 14:10:00,85.82,85.87,85.82,85.84,5598.0,77.6933,77.7386,77.6933,77.7114,5598.0
2019-08-20 14:15:00,85.85,85.88,85.7,85.8,12267.0,77.7205,77.7477,77.5847,77.6752,12267.0
2019-08-20 14:20:00,85.78,85.78,85.65,85.74,9528.0,77.6571,77.6571,77.5394,77.6209,9528.0
2019-08-20 14:25:00,85.71,85.72,85.58,85.58,20146.0,77.5938,77.6028,77.4761,77.4761,20146.0
2019-08-20 14:30:00,85.58,85.68,85.52,85.67,8442.0,77.4761,77.5666,77.4217,77.5575,8442.0
2019-08-20 14:35:00,85.69,85.79,85.67,85.71,13711.0,77.5756,77.6662,77.5575,77.5938,13711.0
2019-08-20 14:40:00,85.71,85.71,85.56,85.6,19471.0,77.5938,77.5938,77.458,77.4942,19471.0
2019-08-20 14:45:00,85.58,85.62,85.55,85.6,17518.0,77.4761,77.5123,77.4489,77.4942,17518.0
2019-08-20 14:50:00,85.6,85.6,85.47,85.47,7829.0,77.4942,77.4942,77.3765,77.3765,7829.0
2019-08-20 14:55:00,85.49,85.55,85.49,85.55,6600.0,77.3946,77.4489,77.3946,77.4489,6600.0
2019-08-20 15:00:00,85.54,85.54,85.4,85.4,15647.0,77.4399,77.4399,77.3131,77.3131,15647.0
2019-08-20 15:05:00,85.41,85.46,85.33,85.45,65477.0,77.3222,77.3674,77.2497,77.3584,65477.0
2019-08-20 15:10:00,85.44,85.54,85.43,85.54,11701.0,77.3493,77.4399,77.3403,77.4399,11701.0
2019-08-20 15:15:00,85.55,85.55,85.33,85.36,9031.0,77.4489,77.4489,77.2497,77.2769,9031.0
2019-08-20 15:20:00,85.37,85.43,85.37,85.41,7905.0,77.286,77.3403,77.286,77.3222,7905.0
2019-08-20 15:25:00,85.41,85.52,85.39,85.52,11581.0,77.3222,77.4217,77.3041,77.4217,11581.0
2019-08-20 15:30:00,85.53,85.53,85.44,85.5,21830.0,77.4308,77.4308,77.3493,77.4036,21830.0
2019-08-20 15:35:00,85.51,85.52,85.41,85.52,18541.0,77.4127,77.4217,77.3222,77.4217,18541.0
2019-08-20 15:40:00,85.52,85.53,85.39,85.49,22946.0,77.4217,77.4308,77.3041,77.3946,22946.0
2019-08-20 15:45:00,85.49,85.5,85.37,85.38,21970.0,77.3946,77.4036,77.286,77.295,21970.0
2019-08-20 15:50:00,85.36,85.4,85.27,85.28,54544.0,77.2769,77.3131,77.1954,77.2045,54544.0
2019-08-20 15:55:00,85.28,85.29,85.11,85.24,94480.0,77.2045,77.2135,77.0506,77.1683,94480.0
2019-08-21 09:30:00,86.36,86.58,85.91,86.34,41098.0,78.1822,78.3814,77.7748,78.1641,41098.0
2019-08-21 09:35:00,86.36,86.56,86.06,86.09,17216.0,78.1822,78.3633,77.9106,77.9378,17216.0
2019-08-21 09:40:00,86.07,86.28,86.0,86.28,8631.0,77.9197,78.1098,77.8563,78.1098,8631.0
2019-08-21 09:45:00,86.35,86.39,86.12,86.21,18811.0,78.1732,78.2094,77.9649,78.0464,18811.0
2019-08-21 09:50:00,86.17,86.21,86.04,86.13,7908.0,78.0102,78.0464,77.8925,77.974,7908.0
2019-08-21 09:55:00,86.08,86.25,86.08,86.15,16838.0,77.9287,78.0826,77.9287,77.9921,16838.0
2019-08-21 10:00:00,86.18,86.22,86.11,86.11,11307.0,78.0192,78.0555,77.9559,77.9559,11307.0
2019-08-21 10:05:00,86.11,86.17,86.01,86.12,8112.0,77.9559,78.0102,77.8653,77.9649,8112.0
2019-08-21 10:10:00,86.11,86.12,85.97,86.02,12622.0,77.9559,77.9649,77.8291,77.8744,12622.0
2019-08-21 10:15:00,86.01,86.14,85.93,86.13,7730.0,77.8653,77.983,77.7929,77.974,7730.0
2019-08-21 10:20:00,86.12,86.24,86.11,86.21,15048.0,77.9649,78.0736,77.9559,78.0464,15048.0
2019-08-21 10:25:00,86.21,86.22,86.09,86.14,4884.0,78.0464,78.0555,77.9378,77.983,4884.0
2019-08-21 10:30:00,86.08,86.11,85.84,85.84,11415.0,77.9287,77.9559,77.7114,77.7114,11415.0
2019-08-21 10:35:00,85.82,85.91,85.79,85.86,4730.0,77.6933,77.7748,77.6662,77.7296,4730.0
2019-08-21 10:40:00,85.83,85.95,85.83,85.93,4385.0,77.7024,77.811,77.7024,77.7929,4385.0
2019-08-21 10:45:00,85.91,85.92,85.85,85.85,2610.0,77.7748,77.7839,77.7205,77.7205,2610.0
2019-08-21 10:50:00,85.86,85.98,85.86,85.96,3313.0,77.7296,77.8382,77.7296,77.8201,3313.0
2019-08-21 10:55:00,85.94,85.97,85.91,85.94,3476.0,77.802,77.8291,77.7748,77.802,3476.0
2019-08-21 11:00:00,85.94,85.95,85.8,85.82,5296.0,77.802,77.811,77.6752,77.6933,5296.0
2019-08-21 11:05:00,85.8,85.95,85.8,85.91,4851.0,77.6752,77.811,77.6752,77.7748,4851.0
2019-08-21 11:10:00,85.93,85.98,85.89,85.89,7487.0,77.7929,77.8382,77.7567,77.7567,7487.0
2019-08-21 11:15:00,85.9,85.97,85.89,85.89,3165.0,77.7658,77.8291,77.7567,77.7567,3165.0
2019-08-21 11:20:00,85.88,85.99,85.88,85.94,3300.0,77.7477,77.8472,77.7477,77.802,3300.0
2019-08-21 11:25:00,85.89,85.98,85.89,85.95,3828.0,77.7567,77.8382,77.7567,77.811,3828.0
2019-08-21 11:30:00,85.96,85.96,85.88,85.91,4521.0,77.8201,77.8201,77.7477,77.7748,4521.0
2019-08-21 11:35:00,85.94,86.04,85.93,86.04,32517.0,77.802,77.8925,77.7929,77.8925,32517.0
2019-08-21 11:40:00,86.06,86.07,86.0,86.02,8810.0,77.9106,77.9197,77.8563,77.8744,8810.0
2019-08-21 11:45:00,86.03,86.1,86.02,86.02,5647.0,77.8835,77.9468,77.8744,77.8744,5647.0
2019-08-21 11:50:00,86.0,86.03,85.92,86.02,3999.0,77.8563,77.8835,77.7839,77.8744,3999.0
2019-08-21 11:55:00,86.03,86.14,86.02,86.14,6916.0,77.8835,77.983,77.8744,77.983,6916.0
2019-08-21 12:00:00,86.16,86.18,86.11,86.11,3104.0,78.0011,78.0192,77.9559,77.9559,3104.0
2019-08-21 12:05:00,86.09,86.11,86.04,86.04,3236.0,77.9378,77.9559,77.8925,77.8925,3236.0
2019-08-21 12:10:00,86.03,86.13,85.97,86.12,5144.0,77.8835,77.974,77.8291,77.9649,5144.0
2019-08-21 12:15:00,86.11,86.14,86.02,86.04,6195.0,77.9559,77.983,77.8744,77.8925,6195.0
2019-08-21 12:20:00,86.03,86.03,85.93,85.96,7544.0,77.8835,77.8835,77.7929,77.8201,7544.0
2019-08-21 12:25:00,85.97,86.01,85.95,86.0,2376.0,77.8291,77.8653,77.811,77.8563,2376.0
2019-08-21 12:30:00,86.03,86.09,85.98,86.09,2602.0,77.8835,77.9378,77.8382,77.9378,2602.0
2019-08-21 12:35:00,86.08,86.11,86.04,86.11,5254.0,77.9287,77.9559,77.8925,77.9559,5254.0
2019-08-21 12:40:00,86.1,86.12,86.05,86.12,3732.0,77.9468,77.9649,77.9016,77.9649,3732.0
2019-08-21 12:45:00,86.12,86.24,86.12,86.22,3103.0,77.9649,78.0736,77.9649,78.0555,3103.0
2019-08-21 12:50:00,86.22,86.27,86.22,86.26,4195.0,78.0555,78.1007,78.0555,78.0917,4195.0
2019-08-21 12:55:00,86.27,86.27,86.18,86.24,8950.0,78.1007,78.1007,78.0192,78.0736,8950.0
2019-08-21 13:00:00,86.25,86.26,86.2,86.2,3791.0,78.0826,78.0917,78.0374,78.0374,3791.0
2019-08-21 13:05:00,86.21,86.22,86.17,86.18,2234.0,78.0464,78.0555,78.0102,78.0192,2234.0
2019-08-21 13:10:00,86.16,86.16,86.11,86.14,1545.0,78.0011,78.0011,77.9559,77.983,1545.0
2019-08-21 13:15:00,86.14,86.16,86.12,86.15,5717.0,77.983,78.0011,77.9649,77.9921,5717.0
2019-08-21 13:20:00,86.17,86.17,86.12,86.14,2894.0,78.0102,78.0102,77.9649,77.983,2894.0
2019-08-21 13:25:00,86.14,86.14,86.05,86.08,5312.0,77.983,77.983,77.9016,77.9287,5312.0
2019-08-21 13:30:00,86.09,86.09,86.03,86.04,5383.0,77.9378,77.9378,77.8835,77.8925,5383.0
2019-08-21 13:35:00,86.03,86.11,86.03,86.07,5991.0,77.8835,77.9559,77.8835,77.9197,5991.0
2019-08-21 13:40:00,86.05,86.09,86.05,86.08,2602.0,77.9016,77.9378,77.9016,77.9287,2602.0
2019-08-21 13:45:00,86.08,86.09,86.04,86.09,4463.0,77.9287,77.9378,77.8925,77.9378,4463.0
2019-08-21 13:50:00,86.08,86.14,86.08,86.12,2391.0,77.9287,77.983,77.9287,77.9649,2391.0
2019-08-21 13:55:00,86.13,86.16,86.01,86.04,5894.0,77.974,78.0011,77.8653,77.8925,5894.0
2019-08-21 14:00:00,86.05,86.28,85.89,86.27,18295.0,77.9016,78.1098,77.7567,78.1007,18295.0
2019-08-21 14:05:00,86.27,86.28,86.13,86.13,3615.0,78.1007,78.1098,77.974,77.974,3615.0
2019-08-21 14:10:00,86.14,86.14,85.98,85.98,6010.0,77.983,77.983,77.8382,77.8382,6010.0
2019-08-21 14:15:00,86.04,86.15,86.04,86.15,4579.0,77.8925,77.9921,77.8925,77.9921,4579.0
2019-08-21 14:20:00,86.13,86.14,86.08,86.08,4152.0,77.974,77.983,77.9287,77.9287,4152.0
2019-08-21 14:25:00,86.08,86.12,86.07,86.08,2063.0,77.9287,77.9649,77.9197,77.9287,2063.0
2019-08-21 14:30:00,86.07,86.09,85.96,85.97,5893.0,77.9197,77.9378,77.8201,77.8291,5893.0
2019-08-21 14:35:00,85.99,85.99,85.86,85.88,5395.0,77.8472,77.8472,77.7296,77.7477,5395.0
2019-08-21 14:40:00,85.9,85.97,85.88,85.95,5647.0,77.7658,77.8291,77.7477,77.811,5647.0
2019-08-21 14:45:00,85.94,85.94,85.88,85.89,4829.0,77.802,77.802,77.7477,77.7567,4829.0
2019-08-21 14:50:00,85.84,85.87,85.8,85.84,5949.0,77.7114,77.7386,77.6752,77.7114,5949.0
2019-08-21 14:55:00,85.84,85.84,85.78,85.81,7101.0,77.7114,77.7114,77.6571,77.6843,7101.0
2019-08-21 15:00:00,85.82,85.93,85.82,85.86,6556.0,77.6933,77.7929,77.6933,77.7296,6556.0
2019-08-21 15:05:00,85.81,85.84,85.78,85.84,23326.0,77.6843,77.7114,77.6571,77.7114,23326.0
2019-08-21 15:10:00,85.87,85.92,85.87,85.88,3589.0,77.7386,77.7839,77.7386,77.7477,3589.0
2019-08-21 15:15:00,85.89,86.01,85.88,86.01,6216.0,77.7567,77.8653,77.7477,77.8653,6216.0
2019-08-21 15:20:00,85.99,85.99,85.93,85.99,7078.0,77.8472,77.8472,77.7929,77.8472,7078.0
2019-08-21 15:25:00,85.98,86.04,85.96,86.04,11172.0,77.8382,77.8925,77.8201,77.8925,11172.0
2019-08-21 15:30:00,86.05,86.16,86.04,86.15,9694.0,77.9016,78.0011,77.8925,77.9921,9694.0
2019-08-21 15:35:00,86.15,86.16,86.05,86.09,10664.0,77.9921,78.0011,77.9016,77.9378,10664.0
2019-08-21 15:40:00,86.08,86.08,86.03,86.05,8835.0,77.9287,77.9287,77.8835,77.9016,8835.0
2019-08-21 15:45:00,86.05,86.09,86.03,86.08,25714.0,77.9016,77.9378,77.8835,77.9287,25714.0
2019-08-21 15:50:00,86.08,86.15,85.99,86.08,27399.0,77.9287,77.9921,77.8472,77.9287,27399.0
2019-08-21 15:55:00,86.09,86.11,85.97,86.02,55876.0,77.9378,77.9559,77.8291,77.8744,55876.0
2019-08-22 09:30:00,86.24,86.8,86.24,86.67,18986.0,78.0736,78.5805,78.0736,78.4628,18986.0
2019-08-22 09:35:00,86.61,86.61,86.46,86.54,22424.0,78.4085,78.4085,78.2727,78.3452,22424.0
2019-08-22 09:40:00,86.54,86.58,86.37,86.38,10742.0,78.3452,78.3814,78.1913,78.2003,10742.0
2019-08-22 09:45:00,86.34,86.34,85.94,85.99,13939.0,78.1641,78.1641,77.802,77.8472,13939.0
2019-08-22 09:50:00,85.99,86.17,85.92,86.15,23731.0,77.8472,78.0102,77.7839,77.9921,23731.0
2019-08-22 09:55:00,86.15,86.15,85.9,85.95,7927.0,77.9921,77.9921,77.7658,77.811,7927.0
2019-08-22 10:00:00,85.98,86.11,85.86,86.11,10966.0,77.8382,77.9559,77.7296,77.9559,10966.0
2019-08-22 10:05:00,86.07,86.07,85.88,85.94,11345.0,77.9197,77.9197,77.7477,77.802,11345.0
2019-08-22 10:10:00,85.95,85.95,85.74,85.78,10037.0,77.811,77.811,77.6209,77.6571,10037.0
2019-08-22 10:15:00,85.8,85.85,85.7,85.78,9802.0,77.6752,77.7205,77.5847,77.6571,9802.0
2019-08-22 10:20:00,85.79,85.81,85.69,85.71,3331.0,77.6662,77.6843,77.5756,77.5938,3331.0
2019-08-22 10:25:00,85.72,85.74,85.55,85.56,8277.0,77.6028,77.6209,77.4489,77.458,8277.0
2019-08-22 10:30:00,85.54,85.54,85.33,85.37,6877.0,77.4399,77.4399,77.2497,77.286,6877.0
2019-08-22 10:35:00,85.41,85.41,85.24,85.36,5093.0,77.3222,77.3222,77.1683,77.2769,5093.0
2019-08-22 10:40:00,85.37,85.52,85.36,85.36,7221.0,77.286,77.4217,77.2769,77.2769,7221.0
2019-08-22 10:45:00,85.39,85.4,85.29,85.4,12502.0,77.3041,77.3131,77.2135,77.3131,12502.0
2019-08-22 10:50:00,85.43,85.61,85.36,85.51,24164.0,77.3403,77.5032,77.2769,77.4127,24164.0
2019-08-22 10:55:00,85.48,85.58,85.41,85.44,8113.0,77.3855,77.4761,77.3222,77.3493,8113.0
2019-08-22 11:00:00,85.46,85.66,85.43,85.48,3808.0,77.3674,77.5485,77.3403,77.3855,3808.0
2019-08-22 11:05:00,85.49,85.73,85.49,85.69,7443.0,77.3946,77.6119,77.3946,77.5756,7443.0
2019-08-22 11:10:00,85.7,85.76,85.69,85.74,9652.0,77.5847,77.639,77.5756,77.6209,9652.0
2019-08-22 11:15:00,85.73,85.81,85.7,85.71,6915.0,77.6119,77.6843,77.5847,77.5938,6915.0
2019-08-22 11:20:00,85.72,85.78,85.67,85.78,10942.0,77.6028,77.6571,77.5575,77.6571,10942.0
2019-08-22 11:25:00,85.8,85.82,85.58,85.59,8770.0,77.6752,77.6933,77.4761,77.4851,8770.0
2019-08-22 11:30:00,85.6,85.73,85.55,85.73,10147.0,77.4942,77.6119,77.4489,77.6119,10147.0
2019-08-22 11:35:00,85.73,85.78,85.71,85.72,10816.0,77.6119,77.6571,77.5938,77.6028,10816.0
2019-08-22 11:40:00,85.73,85.75,85.69,85.71,8092.0,77.6119,77.63,77.5756,77.5938,8092.0
2019-08-22 11:45:00,85.71,85.71,85.59,85.59,7210.0,77.5938,77.5938,77.4851,77.4851,7210.0
2019-08-22 11:50:00,85.58,85.62,85.55,85.59,9549.0,77.4761,77.5123,77.4489,77.4851,9549.0
2019-08-22 11:55:00,85.59,85.62,85.52,85.55,10607.0,77.4851,77.5123,77.4217,77.4489,10607.0
2019-08-22 12:00:00,85.53,85.75,85.53,85.73,15060.0,77.4308,77.63,77.4308,77.6119,15060.0
2019-08-22 12:05:00,85.73,85.82,85.73,85.82,11229.0,77.6119,77.6933,77.6119,77.6933,11229.0
2019-08-22 12:10:00,85.81,85.94,85.81,85.88,20191.0,77.6843,77.802,77.6843,77.7477,20191.0
2019-08-22 12:15:00,85.89,85.92,85.87,85.91,8900.0,77.7567,77.7839,77.7386,77.7748,8900.0
2019-08-22 12:20:00,85.91,85.91,85.85,85.86,3006.0,77.7748,77.7748,77.7205,77.7296,3006.0
2019-08-22 12:25:00,85.87,85.88,85.8,85.81,11589.0,77.7386,77.7477,77.6752,77.6843,11589.0
2019-08-22 12:30:00,85.81,85.94,85.8,85.92,9394.0,77.6843,77.802,77.6752,77.7839,9394.0
2019-08-22 12:35:00,85.92,85.92,85.86,85.87,5165.0,77.7839,77.7839,77.7296,77.7386,5165.0
2019-08-22 12:40:00,85.86,86.04,85.85,86.04,8708.0,77.7296,77.8925,77.7205,77.8925,8708.0
2019-08-22 12:45:00,86.06,86.07,85.95,85.96,5510.0,77.9106,77.9197,77.811,77.8201,5510.0
2019-08-22 12:50:00,85.97,85.99,85.94,85.94,8932.0,77.8291,77.8472,77.802,77.802,8932.0
2019-08-22 12:55:00,85.93,85.93,85.81,85.81,5836.0,77.7929,77.7929,77.6843,77.6843,5836.0
2019-08-22 13:00:00,85.8,85.83,85.78,85.81,6112.0,77.6752,77.7024,77.6571,77.6843,6112.0
2019-08-22 13:05:00,85.81,85.88,85.77,85.88,13172.0,77.6843,77.7477,77.6481,77.7477,13172.0
2019-08-22 13:10:00,85.87,85.91,85.87,85.88,5791.0,77.7386,77.7748,77.7386,77.7477,5791.0
2019-08-22 13:15:00,85.88,85.88,85.84,85.87,6880.0,77.7477,77.7477,77.7114,77.7386,6880.0
2019-08-22 13:20:00,85.88,85.97,85.87,85.97,6289.0,77.7477,77.8291,77.7386,77.8291,6289.0
2019-08-22 13:25:00,85.96,86.0,85.92,85.93,4584.0,77.8201,77.8563,77.7839,77.7929,4584.0
2019-08-22 13:30:00,85.92,85.95,85.91,85.95,8160.0,77.7839,77.811,77.7748,77.811,8160.0
2019-08-22 13:35:00,85.93,85.95,85.9,85.92,4477.0,77.7929,77.811,77.7658,77.7839,4477.0
2019-08-22 13:40:00,85.93,86.01,85.92,85.95,11160.0,77.7929,77.8653,77.7839,77.811,11160.0
2019-08-22 13:45:00,85.98,85.98,85.88,85.91,4616.0,77.8382,77.8382,77.7477,77.7748,4616.0
2019-08-22 13:50:00,85.89,85.9,85.85,85.85,4710.0,77.7567,77.7658,77.7205,77.7205,4710.0
2019-08-22 13:55:00,85.86,85.89,85.84,85.87,7687.0,77.7296,77.7567,77.7114,77.7386,7687.0
2019-08-22 14:00:00,85.88,85.97,85.87,85.96,6644.0,77.7477,77.8291,77.7386,77.8201,6644.0
2019-08-22 14:05:00,85.96,85.96,85.9,85.91,5651.0,77.8201,77.8201,77.7658,77.7748,5651.0
2019-08-22 14:10:00,85.89,85.96,85.88,85.96,7212.0,77.7567,77.8201,77.7477,77.8201,7212.0
2019-08-22 14:15:00,85.97,86.0,85.93,85.94,10832.0,77.8291,77.8563,77.7929,77.802,10832.0
2019-08-22 14:20:00,85.95,85.95,85.91,85.92,5075.0,77.811,77.811,77.7748,77.7839,5075.0
2019-08-22 14:25:00,85.93,85.95,85.91,85.93,12776.0,77.7929,77.811,77.7748,77.7929,12776.0
2019-08-22 14:30:00,85.93,85.95,85.91,85.91,7265.0,77.7929,77.811,77.7748,77.7748,7265.0
2019-08-22 14:35:00,85.92,85.96,85.86,85.86,11410.0,77.7839,77.8201,77.7296,77.7296,11410.0
2019-08-22 14:40:00,85.87,85.95,85.86,85.95,8051.0,77.7386,77.811,77.7296,77.811,8051.0
2019-08-22 14:45:00,85.96,86.0,85.93,85.93,10661.0,77.8201,77.8563,77.7929,77.7929,10661.0
2019-08-22 14:50:00,85.95,85.98,85.94,85.97,5481.0,77.811,77.8382,77.802,77.8291,5481.0
2019-08-22 14:55:00,85.96,85.98,85.93,85.96,8612.0,77.8201,77.8382,77.7929,77.8201,8612.0
2019-08-22 15:00:00,85.98,85.98,85.9,85.95,8976.0,77.8382,77.8382,77.7658,77.811,8976.0
2019-08-22 15:05:00,85.95,85.97,85.9,85.95,8488.0,77.811,77.8291,77.7658,77.811,8488.0
2019-08-22 15:10:00,85.95,85.96,85.8,85.83,10147.0,77.811,77.8201,77.6752,77.7024,10147.0
2019-08-22 15:15:00,85.83,85.84,85.75,85.83,10827.0,77.7024,77.7114,77.63,77.7024,10827.0
2019-08-22 15:20:00,85.84,85.86,85.8,85.8,15240.0,77.7114,77.7296,77.6752,77.6752,15240.0
2019-08-22 15:25:00,85.8,85.83,85.76,85.77,19175.0,77.6752,77.7024,77.639,77.6481,19175.0
2019-08-22 15:30:00,85.77,85.84,85.77,85.81,23688.0,77.6481,77.7114,77.6481,77.6843,23688.0
2019-08-22 15:35:00,85.81,85.99,85.8,85.98,17870.0,77.6843,77.8472,77.6752,77.8382,17870.0
2019-08-22 15:40:00,85.99,86.03,85.97,86.0,16471.0,77.8472,77.8835,77.8291,77.8563,16471.0
2019-08-22 15:45:00,86.0,86.01,85.85,85.85,33200.0,77.8563,77.8653,77.7205,77.7205,33200.0
2019-08-22 15:50:00,85.84,86.08,85.84,86.05,72444.0,77.7114,77.9287,77.7114,77.9016,72444.0
2019-08-22 15:55:00,86.03,86.05,85.69,85.72,242222.0,77.8835,77.9016,77.5756,77.6028,242222.0
2019-08-23 09:30:00,85.12,85.48,85.0,85.38,18192.0,77.0596,77.3855,76.951,77.295,18192.0
2019-08-23 09:35:00,85.27,85.28,84.99,85.05,5319.0,77.1954,77.2045,76.9419,76.9963,5319.0
2019-08-23 09:40:00,85.02,85.28,85.02,85.21,4718.0,76.9691,77.2045,76.9691,77.1411,4718.0
2019-08-23 09:45:00,85.26,85.35,85.04,85.06,12911.0,77.1864,77.2678,76.9872,77.0053,12911.0
2019-08-23 09:50:00,85.01,85.32,84.92,85.32,7493.0,76.96,77.2407,76.8786,77.2407,7493.0
2019-08-23 09:55:00,85.33,85.56,85.28,85.56,2911.0,77.2497,77.458,77.2045,77.458,2911.0
2019-08-23 10:00:00,85.56,85.85,85.41,85.63,14317.0,77.458,77.7205,77.3222,77.5213,14317.0
2019-08-23 10:05:00,85.71,85.82,85.43,85.44,15310.0,77.5938,77.6933,77.3403,77.3493,15310.0
2019-08-23 10:10:00,85.4,85.44,85.16,85.4,9873.0,77.3131,77.3493,77.0958,77.3131,9873.0
2019-08-23 10:15:00,85.48,85.74,85.43,85.7,3131.0,77.3855,77.6209,77.3403,77.5847,3131.0
2019-08-23 10:20:00,85.66,85.77,85.65,85.71,6383.0,77.5485,77.6481,77.5394,77.5938,6383.0
2019-08-23 10:25:00,85.69,85.71,85.56,85.61,3814.0,77.5756,77.5938,77.458,77.5032,3814.0
2019-08-23 10:30:00,85.66,85.77,85.58,85.77,5889.0,77.5485,77.6481,77.4761,77.6481,5889.0
2019-08-23 10:35:00,85.77,85.89,85.77,85.78,7543.0,77.6481,77.7567,77.6481,77.6571,7543.0
2019-08-23 10:40:00,85.77,85.85,85.69,85.7,7450.0,77.6481,77.7205,77.5756,77.5847,7450.0
2019-08-23 10:45:00,85.7,85.75,85.47,85.48,5751.0,77.5847,77.63,77.3765,77.3855,5751.0
2019-08-23 10:50:00,85.5,85.72,85.48,85.7,3638.0,77.4036,77.6028,77.3855,77.5847,3638.0
2019-08-23 10:55:00,85.72,85.73,85.37,85.38,18378.0,77.6028,77.6119,77.286,77.295,18378.0
2019-08-23 11:00:00,85.42,85.45,84.58,84.58,22576.0,77.3312,77.3584,76.5708,76.5708,22576.0
2019-08-23 11:05:00,84.57,84.69,84.06,84.06,15559.0,76.5617,76.6703,76.1,76.1,15559.0
2019-08-23 11:10:00,84.01,84.52,84.0,84.39,10161.0,76.0547,76.5164,76.0457,76.3988,10161.0
2019-08-23 11:15:00,84.33,84.54,84.31,84.54,7960.0,76.3444,76.5345,76.3263,76.5345,7960.0
2019-08-23 11:20:00,84.45,84.45,84.21,84.36,8546.0,76.4531,76.4531,76.2358,76.3716,8546.0
2019-08-23 11:25:00,84.32,84.38,84.19,84.38,6075.0,76.3354,76.3897,76.2177,76.3897,6075.0
2019-08-23 11:30:00,84.29,84.35,84.13,84.18,7223.0,76.3082,76.3625,76.1634,76.2086,7223.0
2019-08-23 11:35:00,84.2,84.22,84.0,84.0,20868.0,76.2267,76.2448,76.0457,76.0457,20868.0
2019-08-23 11:40:00,83.99,84.04,83.89,84.04,11956.0,76.0366,76.0819,75.9461,76.0819,11956.0
2019-08-23 11:45:00,84.06,84.06,83.79,83.8,12818.0,76.1,76.1,75.8556,75.8646,12818.0
2019-08-23 11:50:00,83.81,83.86,83.71,83.76,7952.0,75.8737,75.9189,75.7831,75.8284,7952.0
2019-08-23 11:55:00,83.72,83.8,83.46,83.56,15288.0,75.7922,75.8646,75.5568,75.6473,15288.0
2019-08-23 12:00:00,83.52,83.71,83.4,83.71,11347.0,75.6111,75.7831,75.5025,75.7831,11347.0
2019-08-23 12:05:00,83.67,83.67,83.48,83.62,9040.0,75.7469,75.7469,75.5749,75.7017,9040.0
2019-08-23 12:10:00,83.62,83.75,83.52,83.74,10364.0,75.7017,75.8194,75.6111,75.8103,10364.0
2019-08-23 12:15:00,83.72,83.93,83.72,83.91,12527.0,75.7922,75.9823,75.7922,75.9642,12527.0
2019-08-23 12:20:00,83.91,83.91,83.72,83.83,8083.0,75.9642,75.9642,75.7922,75.8918,8083.0
2019-08-23 12:25:00,83.81,83.81,83.68,83.72,4534.0,75.8737,75.8737,75.756,75.7922,4534.0
2019-08-23 12:30:00,83.69,83.97,83.69,83.97,3450.0,75.765,76.0185,75.765,76.0185,3450.0
2019-08-23 12:35:00,83.96,84.06,83.96,84.05,4855.0,76.0095,76.1,76.0095,76.0909,4855.0
2019-08-23 12:40:00,84.05,84.06,83.86,83.86,6681.0,76.0909,76.1,75.9189,75.9189,6681.0
2019-08-23 12:45:00,83.85,83.87,83.73,83.73,7142.0,75.9099,75.928,75.8012,75.8012,7142.0
2019-08-23 12:50:00,83.75,83.76,83.61,83.67,8634.0,75.8194,75.8284,75.6926,75.7469,8634.0
2019-08-23 12:55:00,83.63,83.76,83.6,83.73,16253.0,75.7107,75.8284,75.6836,75.8012,16253.0
2019-08-23 13:00:00,83.72,83.75,83.59,83.65,7699.0,75.7922,75.8194,75.6745,75.7288,7699.0
2019-08-23 13:05:00,83.62,83.64,83.48,83.52,7913.0,75.7017,75.7198,75.5749,75.6111,7913.0
2019-08-23 13:10:00,83.51,83.78,83.47,83.77,9878.0,75.6021,75.8465,75.5659,75.8375,9878.0
2019-08-23 13:15:00,83.79,83.81,83.44,83.44,7282.0,75.8556,75.8737,75.5387,75.5387,7282.0
2019-08-23 13:20:00,83.43,83.45,83.39,83.39,5612.0,75.5297,75.5478,75.4934,75.4934,5612.0
2019-08-23 13:25:00,83.38,83.53,83.37,83.49,6130.0,75.4844,75.6202,75.4753,75.584,6130.0
2019-08-23 13:30:00,83.52,83.68,83.5,83.68,7144.0,75.6111,75.756,75.593,75.756,7144.0
2019-08-23 13:35:00,83.65,83.78,83.61,83.74,4376.0,75.7288,75.8465,75.6926,75.8103,4376.0
2019-08-23 13:40:00,83.73,83.73,83.61,83.63,7031.0,75.8012,75.8012,75.6926,75.7107,7031.0
2019-08-23 13:45:00,83.65,83.87,83.58,83.79,6970.0,75.7288,75.928,75.6655,75.8556,6970.0
2019-08-23 13:50:00,83.72,83.87,83.72,83.87,4517.0,75.7922,75.928,75.7922,75.928,4517.0
2019-08-23 13:55:00,83.84,83.85,83.74,83.85,3533.0,75.9008,75.9099,75.8103,75.9099,3533.0
2019-08-23 14:00:00,83.84,83.85,83.75,83.76,4011.0,75.9008,75.9099,75.8194,75.8284,4011.0
2019-08-23 14:05:00,83.74,83.81,83.72,83.72,5810.0,75.8103,75.8737,75.7922,75.7922,5810.0
2019-08-23 14:10:00,83.71,83.76,83.7,83.71,5168.0,75.7831,75.8284,75.7741,75.7831,5168.0
2019-08-23 14:15:00,83.72,83.78,83.65,83.7,5477.0,75.7922,75.8465,75.7288,75.7741,5477.0
2019-08-23 14:20:00,83.71,83.78,83.67,83.78,4530.0,75.7831,75.8465,75.7469,75.8465,4530.0
2019-08-23 14:25:00,83.77,83.79,83.69,83.78,5934.0,75.8375,75.8556,75.765,75.8465,5934.0
2019-08-23 14:30:00,83.8,83.87,83.75,83.81,5267.0,75.8646,75.928,75.8194,75.8737,5267.0
2019-08-23 14:35:00,83.85,83.86,83.74,83.75,7077.0,75.9099,75.9189,75.8103,75.8194,7077.0
2019-08-23 14:40:00,83.76,83.79,83.66,83.68,18247.0,75.8284,75.8556,75.7379,75.756,18247.0
2019-08-23 14:45:00,83.7,83.7,83.5,83.53,8404.0,75.7741,75.7741,75.593,75.6202,8404.0
2019-08-23 14:50:00,83.46,83.56,83.46,83.51,12240.0,75.5568,75.6473,75.5568,75.6021,12240.0
2019-08-23 14:55:00,83.49,83.76,83.49,83.76,6669.0,75.584,75.8284,75.584,75.8284,6669.0
2019-08-23 15:00:00,83.71,83.75,83.63,83.75,10257.0,75.7831,75.8194,75.7107,75.8194,10257.0
2019-08-23 15:05:00,83.74,83.87,83.73,83.78,19911.0,75.8103,75.928,75.8012,75.8465,19911.0
2019-08-23 15:10:00,83.78,83.78,83.63,83.7,30707.0,75.8465,75.8465,75.7107,75.7741,30707.0
2019-08-23 15:15:00,83.71,83.8,83.66,83.77,31347.0,75.7831,75.8646,75.7379,75.8375,31347.0
2019-08-23 15:20:00,83.78,83.78,83.57,83.58,17476.0,75.8465,75.8465,75.6564,75.6655,17476.0
2019-08-23 15:25:00,83.56,83.59,83.42,83.44,18207.0,75.6473,75.6745,75.5206,75.5387,18207.0
2019-08-23 15:30:00,83.41,83.47,83.26,83.28,25818.0,75.5116,75.5659,75.3758,75.3939,25818.0
2019-08-23 15:35:00,83.28,83.29,83.17,83.23,32297.0,75.3939,75.4029,75.2943,75.3486,32297.0
2019-08-23 15:40:00,83.2,83.22,83.07,83.09,24815.0,75.3214,75.3395,75.2037,75.2219,24815.0
2019-08-23 15:45:00,83.11,83.29,83.03,83.05,26415.0,75.24,75.4029,75.1675,75.1856,26415.0
2019-08-23 15:50:00,83.01,83.06,82.73,82.73,57666.0,75.1494,75.1947,74.8959,74.8959,57666.0
2019-08-23 15:55:00,82.73,83.19,82.68,83.15,204859.0,74.8959,75.3124,74.8507,75.2762,204859.0
2019-08-26 09:30:00,83.55,83.94,83.39,83.78,40961.0,75.6383,75.9914,75.4934,75.8465,40961.0
2019-08-26 09:35:00,83.82,83.87,83.57,83.76,6319.0,75.8827,75.928,75.6564,75.8284,6319.0
2019-08-26 09:40:00,83.68,83.75,83.59,83.61,4164.0,75.756,75.8194,75.6745,75.6926,4164.0
2019-08-26 09:45:00,83.58,83.63,83.38,83.41,18934.0,75.6655,75.7107,75.4844,75.5116,18934.0
2019-08-26 09:50:00,83.41,83.57,83.41,83.55,9822.0,75.5116,75.6564,75.5116,75.6383,9822.0
2019-08-26 09:55:00,83.58,83.61,83.54,83.57,6022.0,75.6655,75.6926,75.6292,75.6564,6022.0
2019-08-26 10:00:00,83.54,83.64,83.49,83.54,11691.0,75.6292,75.7198,75.584,75.6292,11691.0
2019-08-26 10:05:00,83.55,83.6,83.46,83.46,9645.0,75.6383,75.6836,75.5568,75.5568,9645.0
2019-08-26 10:10:00,83.45,83.45,83.24,83.34,9592.0,75.5478,75.5478,75.3576,75.4482,9592.0
2019-08-26 10:15:00,83.31,83.36,83.16,83.25,6806.0,75.421,75.4663,75.2852,75.3667,6806.0
2019-08-26 10:20:00,83.24,83.39,83.22,83.3,7202.0,75.3576,75.4934,75.3395,75.412,7202.0
2019-08-26 10:25:00,83.31,83.37,83.24,83.33,11504.0,75.421,75.4753,75.3576,75.4391,11504.0
2019-08-26 10:30:00,83.33,83.37,83.24,83.34,11725.0,75.4391,75.4753,75.3576,75.4482,11725.0
2019-08-26 10:35:00,83.34,83.38,83.27,83.28,19207.0,75.4482,75.4844,75.3848,75.3939,19207.0
2019-08-26 10:40:00,83.27,83.3,83.15,83.29,9677.0,75.3848,75.412,75.2762,75.4029,9677.0
2019-08-26 10:45:00,83.23,83.44,83.21,83.34,10657.0,75.3486,75.5387,75.3305,75.4482,10657.0
2019-08-26 10:50:00,83.39,83.46,83.38,83.44,6833.0,75.4934,75.5568,75.4844,75.5387,6833.0
2019-08-26 10:55:00,83.4,83.45,83.33,83.45,6799.0,75.5025,75.5478,75.4391,75.5478,6799.0
2019-08-26 11:00:00,83.42,83.5,83.37,83.48,11817.0,75.5206,75.593,75.4753,75.5749,11817.0
2019-08-26 11:05:00,83.45,83.54,83.43,83.52,4699.0,75.5478,75.6292,75.5297,75.6111,4699.0
2019-08-26 11:10:00,83.52,83.72,83.46,83.61,10751.0,75.6111,75.7922,75.5568,75.6926,10751.0
2019-08-26 11:15:00,83.68,83.68,83.54,83.54,3750.0,75.756,75.756,75.6292,75.6292,3750.0
2019-08-26 11:20:00,83.58,83.67,83.56,83.65,1694.0,75.6655,75.7469,75.6473,75.7288,1694.0
2019-08-26 11:25:00,83.68,83.74,83.65,83.68,4297.0,75.756,75.8103,75.7288,75.756,4297.0
2019-08-26 11:30:00,83.67,83.75,83.66,83.73,11275.0,75.7469,75.8194,75.7379,75.8012,11275.0
2019-08-26 11:35:00,83.73,83.84,83.72,83.78,2943.0,75.8012,75.9008,75.7922,75.8465,2943.0
2019-08-26 11:40:00,83.81,83.83,83.75,83.76,3650.0,75.8737,75.8918,75.8194,75.8284,3650.0
2019-08-26 11:45:00,83.72,83.76,83.62,83.74,4466.0,75.7922,75.8284,75.7017,75.8103,4466.0
2019-08-26 11:50:00,83.76,83.78,83.73,83.73,3445.0,75.8284,75.8465,75.8012,75.8012,3445.0
2019-08-26 11:55:00,83.75,83.84,83.75,83.8,9116.0,75.8194,75.9008,75.8194,75.8646,9116.0
2019-08-26 12:00:00,83.81,83.84,83.79,83.82,14850.0,75.8737,75.9008,75.8556,75.8827,14850.0
2019-08-26 12:05:00,83.82,83.98,83.81,83.95,4448.0,75.8827,76.0276,75.8737,76.0004,4448.0
2019-08-26 12:10:00,83.95,83.95,83.86,83.86,5146.0,76.0004,76.0004,75.9189,75.9189,5146.0
2019-08-26 12:15:00,83.87,83.87,83.76,83.77,4950.0,75.928,75.928,75.8284,75.8375,4950.0
2019-08-26 12:20:00,83.78,84.09,83.78,84.09,5103.0,75.8465,76.1272,75.8465,76.1272,5103.0
2019-08-26 12:25:00,84.04,84.07,83.94,83.96,6072.0,76.0819,76.1091,75.9914,76.0095,6072.0
2019-08-26 12:30:00,83.96,83.98,83.88,83.89,3351.0,76.0095,76.0276,75.937,75.9461,3351.0
2019-08-26 12:35:00,83.86,83.93,83.85,83.91,7681.0,75.9189,75.9823,75.9099,75.9642,7681.0
2019-08-26 12:40:00,83.93,83.95,83.88,83.92,2659.0,75.9823,76.0004,75.937,75.9733,2659.0
2019-08-26 12:45:00,83.93,83.95,83.87,83.94,2708.0,75.9823,76.0004,75.928,75.9914,2708.0
2019-08-26 12:50:00,83.94,83.99,83.88,83.97,5723.0,75.9914,76.0366,75.937,76.0185,5723.0
2019-08-26 12:55:00,84.01,84.03,83.95,83.98,3900.0,76.0547,76.0728,76.0004,76.0276,3900.0
2019-08-26 13:00:00,83.96,84.06,83.96,84.06,4501.0,76.0095,76.1,76.0095,76.1,4501.0
2019-08-26 13:05:00,84.07,84.29,84.07,84.28,14218.0,76.1091,76.3082,76.1091,76.2992,14218.0
2019-08-26 13:10:00,84.26,84.26,84.1,84.11,20190.0,76.2811,76.2811,76.1362,76.1453,20190.0
2019-08-26 13:15:00,84.1,84.12,84.06,84.1,13806.0,76.1362,76.1543,76.1,76.1362,13806.0
2019-08-26 13:20:00,84.1,84.23,84.1,84.22,4545.0,76.1362,76.2539,76.1362,76.2448,4545.0
2019-08-26 13:25:00,84.22,84.26,84.19,84.22,10602.0,76.2448,76.2811,76.2177,76.2448,10602.0
2019-08-26 13:30:00,84.22,84.24,84.17,84.22,10642.0,76.2448,76.263,76.1996,76.2448,10642.0
2019-08-26 13:35:00,84.23,84.27,84.21,84.27,3814.0,76.2539,76.2901,76.2358,76.2901,3814.0
2019-08-26 13:40:00,84.25,84.27,84.22,84.22,3878.0,76.272,76.2901,76.2448,76.2448,3878.0
2019-08-26 13:45:00,84.21,84.3,84.21,84.25,4143.0,76.2358,76.3173,76.2358,76.272,4143.0
2019-08-26 13:50:00,84.28,84.29,84.24,84.26,3286.0,76.2992,76.3082,76.263,76.2811,3286.0
2019-08-26 13:55:00,84.25,84.25,84.19,84.22,4891.0,76.272,76.272,76.2177,76.2448,4891.0
2019-08-26 14:00:00,84.23,84.23,84.03,84.08,6859.0,76.2539,76.2539,76.0728,76.1181,6859.0
2019-08-26 14:05:00,84.07,84.11,84.06,84.06,2662.0,76.1091,76.1453,76.1,76.1,2662.0
2019-08-26 14:10:00,84.07,84.09,84.05,84.05,2620.0,76.1091,76.1272,76.0909,76.0909,2620.0
2019-08-26 14:15:00,84.03,84.13,84.03,84.06,6450.0,76.0728,76.1634,76.0728,76.1,6450.0
2019-08-26 14:20:00,84.05,84.11,84.05,84.06,2403.0,76.0909,76.1453,76.0909,76.1,2403.0
2019-08-26 14:25:00,84.06,84.07,84.03,84.03,2177.0,76.1,76.1091,76.0728,76.0728,2177.0
2019-08-26 14:30:00,84.02,84.12,84.0,84.06,12260.0,76.0638,76.1543,76.0457,76.1,12260.0
2019-08-26 14:35:00,84.05,84.14,84.01,84.13,2177.0,76.0909,76.1724,76.0547,76.1634,2177.0
2019-08-26 14:40:00,84.17,84.18,84.14,84.14,2800.0,76.1996,76.2086,76.1724,76.1724,2800.0
2019-08-26 14:45:00,84.14,84.23,84.13,84.13,4048.0,76.1724,76.2539,76.1634,76.1634,4048.0
2019-08-26 14:50:00,84.16,84.17,84.1,84.1,3802.0,76.1905,76.1996,76.1362,76.1362,3802.0
2019-08-26 14:55:00,84.11,84.19,84.06,84.16,5180.0,76.1453,76.2177,76.1,76.1905,5180.0
2019-08-26 15:00:00,84.14,84.29,84.14,84.17,7248.0,76.1724,76.3082,76.1724,76.1996,7248.0
2019-08-26 15:05:00,84.16,84.16,84.06,84.14,7671.0,76.1905,76.1905,76.1,76.1724,7671.0
2019-08-26 15:10:00,84.14,84.2,84.1,84.2,8857.0,76.1724,76.2267,76.1362,76.2267,8857.0
2019-08-26 15:15:00,84.2,84.31,84.19,84.26,9022.0,76.2267,76.3263,76.2177,76.2811,9022.0
2019-08-26 15:20:00,84.24,84.3,84.2,84.26,6210.0,76.263,76.3173,76.2267,76.2811,6210.0
2019-08-26 15:25:00,84.28,84.28,84.19,84.21,9051.0,76.2992,76.2992,76.2177,76.2358,9051.0
2019-08-26 15:30:00,84.21,84.31,84.17,84.19,7243.0,76.2358,76.3263,76.1996,76.2177,7243.0
2019-08-26 15:35:00,84.21,84.23,84.11,84.13,16092.0,76.2358,76.2539,76.1453,76.1634,16092.0
2019-08-26 15:40:00,84.12,84.13,83.99,84.01,29729.0,76.1543,76.1634,76.0366,76.0547,29729.0
2019-08-26 15:45:00,84.0,84.06,83.97,83.97,25378.0,76.0457,76.1,76.0185,76.0185,25378.0
2019-08-26 15:50:00,84.0,84.2,83.97,84.19,51170.0,76.0457,76.2267,76.0185,76.2177,51170.0
2019-08-26 15:55:00,84.2,84.32,84.14,84.32,106227.0,76.2267,76.3354,76.1724,76.3354,106227.0
2019-08-27 09:30:00,84.82,84.91,84.66,84.82,18962.0,76.788,76.8695,76.6432,76.788,18962.0
2019-08-27 09:35:00,84.83,85.03,84.64,84.64,13168.0,76.7971,76.9781,76.6251,76.6251,13168.0
2019-08-27 09:40:00,84.73,84.73,84.3,84.36,10110.0,76.7066,76.7066,76.3173,76.3716,10110.0
2019-08-27 09:45:00,84.4,84.67,84.36,84.55,4252.0,76.4078,76.6522,76.3716,76.5436,4252.0
2019-08-27 09:50:00,84.52,84.52,84.14,84.24,14332.0,76.5164,76.5164,76.1724,76.263,14332.0
2019-08-27 09:55:00,84.25,84.33,84.14,84.21,7459.0,76.272,76.3444,76.1724,76.2358,7459.0
2019-08-27 10:00:00,84.24,84.36,84.24,84.28,7286.0,76.263,76.3716,76.263,76.2992,7286.0
2019-08-27 10:05:00,84.23,84.28,84.11,84.2,9096.0,76.2539,76.2992,76.1453,76.2267,9096.0
2019-08-27 10:10:00,84.2,84.24,84.09,84.12,7220.0,76.2267,76.263,76.1272,76.1543,7220.0
2019-08-27 10:15:00,84.11,84.23,84.09,84.18,6197.0,76.1453,76.2539,76.1272,76.2086,6197.0
2019-08-27 10:20:00,84.2,84.33,84.01,84.01,8800.0,76.2267,76.3444,76.0547,76.0547,8800.0
2019-08-27 10:25:00,84.01,84.09,84.0,84.01,2973.0,76.0547,76.1272,76.0457,76.0547,2973.0
2019-08-27 10:30:00,84.0,84.11,83.94,84.11,3957.0,76.0457,76.1453,75.9914,76.1453,3957.0
2019-08-27 10:35:00,84.07,84.1,84.01,84.03,6000.0,76.1091,76.1362,76.0547,76.0728,6000.0
2019-08-27 10:40:00,84.02,84.08,83.93,84.06,5700.0,76.0638,76.1181,75.9823,76.1,5700.0
2019-08-27 10:45:00,84.05,84.07,83.92,83.93,6222.0,76.0909,76.1091,75.9733,75.9823,6222.0
2019-08-27 10:50:00,83.91,83.97,83.87,83.91,4740.0,75.9642,76.0185,75.928,75.9642,4740.0
2019-08-27 10:55:00,83.9,83.93,83.67,83.7,14206.0,75.9552,75.9823,75.7469,75.7741,14206.0
2019-08-27 11:00:00,83.73,83.97,83.72,83.96,8425.0,75.8012,76.0185,75.7922,76.0095,8425.0
2019-08-27 11:05:00,83.98,83.98,83.84,83.87,3634.0,76.0276,76.0276,75.9008,75.928,3634.0
2019-08-27 11:10:00,83.78,83.8,83.75,83.78,4812.0,75.8465,75.8646,75.8194,75.8465,4812.0
2019-08-27 11:15:00,83.81,83.83,83.57,83.63,11508.0,75.8737,75.8918,75.6564,75.7107,11508.0
2019-08-27 11:20:00,83.6,83.72,83.58,83.65,4300.0,75.6836,75.7922,75.6655,75.7288,4300.0
2019-08-27 11:25:00,83.63,83.66,83.57,83.6,5368.0,75.7107,75.7379,75.6564,75.6836,5368.0
2019-08-27 11:30:00,83.57,83.69,83.57,83.67,7440.0,75.6564,75.765,75.6564,75.7469,7440.0
2019-08-27 11:35:00,83.66,83.71,83.59,83.67,6416.0,75.7379,75.7831,75.6745,75.7469,6416.0
2019-08-27 11:40:00,83.65,83.67,83.49,83.58,18527.0,75.7288,75.7469,75.584,75.6655,18527.0
2019-08-27 11:45:00,83.58,83.64,83.45,83.52,17518.0,75.6655,75.7198,75.5478,75.6111,17518.0
2019-08-27 11:50:00,83.52,83.52,83.41,83.43,7367.0,75.6111,75.6111,75.5116,75.5297,7367.0
2019-08-27 11:55:00,83.44,83.44,83.15,83.17,12005.0,75.5387,75.5387,75.2762,75.2943,12005.0
2019-08-27 12:00:00,83.18,83.28,83.09,83.09,14325.0,75.3033,75.3939,75.2219,75.2219,14325.0
2019-08-27 12:05:00,83.08,83.22,83.05,83.16,8022.0,75.2128,75.3395,75.1856,75.2852,8022.0
2019-08-27 12:10:00,83.18,83.2,83.1,83.18,4116.0,75.3033,75.3214,75.2309,75.3033,4116.0
2019-08-27 12:15:00,83.16,83.24,83.11,83.2,6760.0,75.2852,75.3576,75.24,75.3214,6760.0
2019-08-27 12:20:00,83.19,83.25,83.14,83.18,6146.0,75.3124,75.3667,75.2671,75.3033,6146.0
2019-08-27 12:25:00,83.2,83.27,83.18,83.22,6013.0,75.3214,75.3848,75.3033,75.3395,6013.0
2019-08-27 12:30:00,83.22,83.28,83.04,83.08,9339.0,75.3395,75.3939,75.1766,75.2128,9339.0
2019-08-27 12:35:00,83.06,83.13,82.96,82.96,9533.0,75.1947,75.2581,75.1042,75.1042,9533.0
2019-08-27 12:40:00,82.95,83.02,82.87,82.97,16443.0,75.0951,75.1585,75.0227,75.1132,16443.0
2019-08-27 12:45:00,82.98,83.08,82.98,83.05,4900.0,75.1223,75.2128,75.1223,75.1856,4900.0
2019-08-27 12:50:00,83.04,83.05,82.72,82.79,10577.0,75.1766,75.1856,74.8869,74.9503,10577.0
2019-08-27 12:55:00,82.78,82.8,82.7,82.7,10480.0,74.9412,74.9593,74.8688,74.8688,10480.0
2019-08-27 13:00:00,82.71,82.86,82.63,82.76,8509.0,74.8778,75.0136,74.8054,74.9231,8509.0
2019-08-27 13:05:00,82.73,82.86,82.69,82.8,9461.0,74.8959,75.0136,74.8597,74.9593,9461.0
2019-08-27 13:10:00,82.77,82.85,82.73,82.77,9860.0,74.9322,75.0046,74.8959,74.9322,9860.0
2019-08-27 13:15:00,82.73,82.78,82.65,82.71,7800.0,74.8959,74.9412,74.8235,74.8778,7800.0
2019-08-27 13:20:00,82.69,82.8,82.68,82.8,4866.0,74.8597,74.9593,74.8507,74.9593,4866.0
2019-08-27 13:25:00,82.82,82.9,82.82,82.87,7911.0,74.9774,75.0498,74.9774,75.0227,7911.0
2019-08-27 13:30:00,82.9,82.9,82.81,82.84,10303.0,75.0498,75.0498,74.9684,74.9955,10303.0
2019-08-27 13:35:00,82.86,83.11,82.86,83.01,20660.0,75.0136,75.24,75.0136,75.1494,20660.0
2019-08-27 13:40:00,83.05,83.13,83.04,83.13,3159.0,75.1856,75.2581,75.1766,75.2581,3159.0
2019-08-27 13:45:00,83.11,83.14,83.09,83.11,2661.0,75.24,75.2671,75.2219,75.24,2661.0
2019-08-27 13:50:00,83.11,83.12,82.97,82.99,11434.0,75.24,75.249,75.1132,75.1313,11434.0
2019-08-27 13:55:00,82.96,83.0,82.94,82.96,12763.0,75.1042,75.1404,75.0861,75.1042,12763.0
2019-08-27 14:00:00,82.94,83.07,82.86,82.87,28816.0,75.0861,75.2037,75.0136,75.0227,28816.0
2019-08-27 14:05:00,82.89,82.96,82.87,82.9,29795.0,75.0408,75.1042,75.0227,75.0498,29795.0
2019-08-27 14:10:00,82.9,82.91,82.75,82.76,19537.0,75.0498,75.0589,74.914,74.9231,19537.0
2019-08-27 14:15:00,82.74,82.79,82.73,82.78,8061.0,74.905,74.9503,74.8959,74.9412,8061.0
2019-08-27 14:20:00,82.79,82.93,82.78,82.92,7428.0,74.9503,75.077,74.9412,75.068,7428.0
2019-08-27 14:25:00,82.94,82.94,82.87,82.89,5432.0,75.0861,75.0861,75.0227,75.0408,5432.0
2019-08-27 14:30:00,82.86,82.86,82.8,82.83,5336.0,75.0136,75.0136,74.9593,74.9865,5336.0
2019-08-27 14:35:00,82.83,82.85,82.77,82.85,9806.0,74.9865,75.0046,74.9322,75.0046,9806.0
2019-08-27 14:40:00,82.84,82.89,82.76,82.89,11362.0,74.9955,75.0408,74.9231,75.0408,11362.0
2019-08-27 14:45:00,82.83,82.92,82.81,82.91,5928.0,74.9865,75.068,74.9684,75.0589,5928.0
2019-08-27 14:50:00,82.92,83.15,82.92,83.15,7545.0,75.068,75.2762,75.068,75.2762,7545.0
2019-08-27 14:55:00,83.11,83.17,83.07,83.15,4671.0,75.24,75.2943,75.2037,75.2762,4671.0
2019-08-27 15:00:00,83.19,83.35,83.18,83.3,6516.0,75.3124,75.4572,75.3033,75.412,6516.0
2019-08-27 15:05:00,83.33,83.33,83.27,83.28,8284.0,75.4391,75.4391,75.3848,75.3939,8284.0
2019-08-27 15:10:00,83.27,83.27,82.96,82.99,23998.0,75.3848,75.3848,75.1042,75.1313,23998.0
2019-08-27 15:15:00,83.01,83.09,82.96,83.08,13276.0,75.1494,75.2219,75.1042,75.2128,13276.0
2019-08-27 15:20:00,83.08,83.08,82.95,83.05,13072.0,75.2128,75.2128,75.0951,75.1856,13072.0
2019-08-27 15:25:00,83.04,83.07,83.03,83.06,9157.0,75.1766,75.2037,75.1675,75.1947,9157.0
2019-08-27 15:30:00,83.06,83.07,82.95,82.99,22525.0,75.1947,75.2037,75.0951,75.1313,22525.0
2019-08-27 15:35:00,82.99,83.07,82.92,83.01,51314.0,75.1313,75.2037,75.068,75.1494,51314.0
2019-08-27 15:40:00,83.02,83.19,83.01,83.16,32459.0,75.1585,75.3124,75.1494,75.2852,32459.0
2019-08-27 15:45:00,83.16,83.26,83.15,83.26,23538.0,75.2852,75.3758,75.2762,75.3758,23538.0
2019-08-27 15:50:00,83.26,83.29,83.02,83.17,43055.0,75.3758,75.4029,75.1585,75.2943,43055.0
2019-08-27 15:55:00,83.15,83.28,83.1,83.13,89119.0,75.2762,75.3939,75.2309,75.2581,89119.0
2019-08-28 09:30:00,82.76,83.16,82.67,82.89,21112.0,74.9231,75.2852,74.8416,75.0408,21112.0
2019-08-28 09:35:00,82.81,83.25,82.71,83.22,37744.0,74.9684,75.3667,74.8778,75.3395,37744.0
2019-08-28 09:40:00,83.24,83.24,82.98,83.19,41621.0,75.3576,75.3576,75.1223,75.3124,41621.0
2019-08-28 09:45:00,83.17,83.25,83.1,83.25,7782.0,75.2943,75.3667,75.2309,75.3667,7782.0
2019-08-28 09:50:00,83.3,83.77,83.25,83.71,11172.0,75.412,75.8375,75.3667,75.7831,11172.0
2019-08-28 09:55:00,83.74,83.99,83.74,83.99,7659.0,75.8103,76.0366,75.8103,76.0366,7659.0
2019-08-28 10:00:00,83.92,84.05,83.84,83.93,10342.0,75.9733,76.0909,75.9008,75.9823,10342.0
2019-08-28 10:05:00,83.93,84.06,83.86,83.87,8589.0,75.9823,76.1,75.9189,75.928,8589.0
2019-08-28 10:10:00,83.87,83.91,83.74,83.76,6530.0,75.928,75.9642,75.8103,75.8284,6530.0
2019-08-28 10:15:00,83.74,83.76,83.6,83.64,10139.0,75.8103,75.8284,75.6836,75.7198,10139.0
2019-08-28 10:20:00,83.61,83.63,83.45,83.52,7647.0,75.6926,75.7107,75.5478,75.6111,7647.0
2019-08-28 10:25:00,83.55,83.62,83.43,83.5,4825.0,75.6383,75.7017,75.5297,75.593,4825.0
2019-08-28 10:30:00,83.56,83.83,83.56,83.79,9370.0,75.6473,75.8918,75.6473,75.8556,9370.0
2019-08-28 10:35:00,83.79,83.98,83.79,83.9,8121.0,75.8556,76.0276,75.8556,75.9552,8121.0
2019-08-28 10:40:00,83.88,84.13,83.86,84.1,6152.0,75.937,76.1634,75.9189,76.1362,6152.0
2019-08-28 10:45:00,84.07,84.13,84.03,84.1,7576.0,76.1091,76.1634,76.0728,76.1362,7576.0
2019-08-28 10:50:00,84.14,84.33,84.11,84.27,11138.0,76.1724,76.3444,76.1453,76.2901,11138.0
2019-08-28 10:55:00,84.21,84.27,84.17,84.24,5851.0,76.2358,76.2901,76.1996,76.263,5851.0
2019-08-28 11:00:00,84.25,84.26,84.1,84.13,4664.0,76.272,76.2811,76.1362,76.1634,4664.0
2019-08-28 11:05:00,84.13,84.25,84.1,84.11,8617.0,76.1634,76.272,76.1362,76.1453,8617.0
2019-08-28 11:10:00,84.13,84.25,84.12,84.23,5803.0,76.1634,76.272,76.1543,76.2539,5803.0
2019-08-28 11:15:00,84.23,84.27,84.15,84.18,7873.0,76.2539,76.2901,76.1815,76.2086,7873.0
2019-08-28 11:20:00,84.21,84.44,84.19,84.29,15954.0,76.2358,76.444,76.2177,76.3082,15954.0
2019-08-28 11:25:00,84.32,84.51,84.31,84.46,6611.0,76.3354,76.5074,76.3263,76.4621,6611.0
2019-08-28 11:30:00,84.47,84.5,84.41,84.42,8212.0,76.4712,76.4983,76.4169,76.4259,8212.0
2019-08-28 11:35:00,84.41,84.54,84.41,84.52,6411.0,76.4169,76.5345,76.4169,76.5164,6411.0
2019-08-28 11:40:00,84.5,84.59,84.49,84.55,5918.0,76.4983,76.5798,76.4893,76.5436,5918.0
2019-08-28 11:45:00,84.56,84.63,84.51,84.52,4480.0,76.5527,76.616,76.5074,76.5164,4480.0
2019-08-28 11:50:00,84.54,84.63,84.54,84.62,3149.0,76.5345,76.616,76.5345,76.607,3149.0
2019-08-28 11:55:00,84.59,84.59,84.31,84.42,27578.0,76.5798,76.5798,76.3263,76.4259,27578.0
2019-08-28 12:00:00,84.45,84.46,84.39,84.45,6744.0,76.4531,76.4621,76.3988,76.4531,6744.0
2019-08-28 12:05:00,84.43,84.47,84.37,84.38,3248.0,76.435,76.4712,76.3806,76.3897,3248.0
2019-08-28 12:10:00,84.38,84.46,84.36,84.4,12322.0,76.3897,76.4621,76.3716,76.4078,12322.0
2019-08-28 12:15:00,84.42,84.55,84.4,84.55,8023.0,76.4259,76.5436,76.4078,76.5436,8023.0
2019-08-28 12:20:00,84.54,84.61,84.42,84.44,12072.0,76.5345,76.5979,76.4259,76.444,12072.0
2019-08-28 12:25:00,84.46,84.62,84.43,84.57,18980.0,76.4621,76.607,76.435,76.5617,18980.0
2019-08-28 12:30:00,84.58,84.6,84.49,84.57,15713.0,76.5708,76.5889,76.4893,76.5617,15713.0
2019-08-28 12:35:00,84.59,84.59,84.52,84.57,13299.0,76.5798,76.5798,76.5164,76.5617,13299.0
2019-08-28 12:40:00,84.56,84.6,84.54,84.54,8909.0,76.5527,76.5889,76.5345,76.5345,8909.0
2019-08-28 12:45:00,84.56,84.67,84.56,84.64,23095.0,76.5527,76.6522,76.5527,76.6251,23095.0
2019-08-28 12:50:00,84.64,84.74,84.64,84.74,6618.0,76.6251,76.7156,76.6251,76.7156,6618.0
2019-08-28 12:55:00,84.72,84.76,84.66,84.75,6461.0,76.6975,76.7337,76.6432,76.7247,6461.0
2019-08-28 13:00:00,84.73,84.73,84.61,84.65,7733.0,76.7066,76.7066,76.5979,76.6341,7733.0
2019-08-28 13:05:00,84.67,84.67,84.56,84.59,7098.0,76.6522,76.6522,76.5527,76.5798,7098.0
2019-08-28 13:10:00,84.55,84.56,84.45,84.52,21216.0,76.5436,76.5527,76.4531,76.5164,21216.0
2019-08-28 13:15:00,84.51,84.7,84.5,84.69,9957.0,76.5074,76.6794,76.4983,76.6703,9957.0
2019-08-28 13:20:00,84.71,84.74,84.61,84.63,5793.0,76.6884,76.7156,76.5979,76.616,5793.0
2019-08-28 13:25:00,84.61,84.66,84.57,84.64,10121.0,76.5979,76.6432,76.5617,76.6251,10121.0
2019-08-28 13:30:00,84.63,84.65,84.57,84.62,5461.0,76.616,76.6341,76.5617,76.607,5461.0
2019-08-28 13:35:00,84.62,84.65,84.56,84.59,12898.0,76.607,76.6341,76.5527,76.5798,12898.0
2019-08-28 13:40:00,84.6,84.7,84.57,84.63,10798.0,76.5889,76.6794,76.5617,76.616,10798.0
2019-08-28 13:45:00,84.64,84.64,84.57,84.6,7456.0,76.6251,76.6251,76.5617,76.5889,7456.0
2019-08-28 13:50:00,84.57,84.59,84.5,84.58,8043.0,76.5617,76.5798,76.4983,76.5708,8043.0
2019-08-28 13:55:00,84.58,84.62,84.52,84.54,11670.0,76.5708,76.607,76.5164,76.5345,11670.0
2019-08-28 14:00:00,84.56,84.69,84.56,84.63,8769.0,76.5527,76.6703,76.5527,76.616,8769.0
2019-08-28 14:05:00,84.62,84.65,84.6,84.64,7980.0,76.607,76.6341,76.5889,76.6251,7980.0
2019-08-28 14:10:00,84.61,84.68,84.61,84.68,7627.0,76.5979,76.6613,76.5979,76.6613,7627.0
2019-08-28 14:15:00,84.7,84.79,84.7,84.79,3989.0,76.6794,76.7609,76.6794,76.7609,3989.0
2019-08-28 14:20:00,84.78,84.81,84.77,84.81,5401.0,76.7518,76.779,76.7428,76.779,5401.0
2019-08-28 14:25:00,84.81,84.82,84.76,84.77,8618.0,76.779,76.788,76.7337,76.7428,8618.0
2019-08-28 14:30:00,84.78,84.8,84.72,84.8,7122.0,76.7518,76.7699,76.6975,76.7699,7122.0
2019-08-28 14:35:00,84.79,84.8,84.71,84.71,7189.0,76.7609,76.7699,76.6884,76.6884,7189.0
2019-08-28 14:40:00,84.73,84.73,84.66,84.68,15681.0,76.7066,76.7066,76.6432,76.6613,15681.0
2019-08-28 14:45:00,84.66,84.79,84.66,84.79,11802.0,76.6432,76.7609,76.6432,76.7609,11802.0
2019-08-28 14:50:00,84.79,84.85,84.79,84.81,14872.0,76.7609,76.8152,76.7609,76.779,14872.0
2019-08-28 14:55:00,84.81,84.86,84.75,84.86,11028.0,76.779,76.8242,76.7247,76.8242,11028.0
2019-08-28 15:00:00,84.85,84.85,84.77,84.82,10427.0,76.8152,76.8152,76.7428,76.788,10427.0
2019-08-28 15:05:00,84.81,84.82,84.72,84.75,12124.0,76.779,76.788,76.6975,76.7247,12124.0
2019-08-28 15:10:00,84.75,84.8,84.74,84.77,15152.0,76.7247,76.7699,76.7156,76.7428,15152.0
2019-08-28 15:15:00,84.77,84.82,84.71,84.81,22024.0,76.7428,76.788,76.6884,76.779,22024.0
2019-08-28 15:20:00,84.81,84.81,84.6,84.66,32774.0,76.779,76.779,76.5889,76.6432,32774.0
2019-08-28 15:25:00,84.65,84.67,84.62,84.63,14923.0,76.6341,76.6522,76.607,76.616,14923.0
2019-08-28 15:30:00,84.62,84.62,84.4,84.41,59944.0,76.607,76.607,76.4078,76.4169,59944.0
2019-08-28 15:35:00,84.41,84.54,84.4,84.48,21181.0,76.4169,76.5345,76.4078,76.4802,21181.0
2019-08-28 15:40:00,84.47,84.6,84.45,84.57,43005.0,76.4712,76.5889,76.4531,76.5617,43005.0
2019-08-28 15:45:00,84.57,84.73,84.56,84.69,61445.0,76.5617,76.7066,76.5527,76.6703,61445.0
2019-08-28 15:50:00,84.69,84.69,84.46,84.54,53449.0,76.6703,76.6703,76.4621,76.5345,53449.0
2019-08-28 15:55:00,84.54,84.63,84.47,84.61,84871.0,76.5345,76.616,76.4712,76.5979,84871.0
2019-08-29 09:30:00,85.63,86.22,85.55,86.05,33559.0,77.5213,78.0555,77.4489,77.9016,33559.0
2019-08-29 09:35:00,86.05,86.05,85.71,85.75,10469.0,77.9016,77.9016,77.5938,77.63,10469.0
2019-08-29 09:40:00,85.75,85.88,85.57,85.73,18431.0,77.63,77.7477,77.467,77.6119,18431.0
2019-08-29 09:45:00,85.78,85.95,85.73,85.95,11679.0,77.6571,77.811,77.6119,77.811,11679.0
2019-08-29 09:50:00,85.96,86.05,85.86,86.0,10114.0,77.8201,77.9016,77.7296,77.8563,10114.0
2019-08-29 09:55:00,85.98,86.06,85.86,86.02,8903.0,77.8382,77.9106,77.7296,77.8744,8903.0
2019-08-29 10:00:00,85.98,86.03,85.8,85.81,11478.0,77.8382,77.8835,77.6752,77.6843,11478.0
2019-08-29 10:05:00,85.81,86.09,85.8,86.06,8855.0,77.6843,77.9378,77.6752,77.9106,8855.0
2019-08-29 10:10:00,86.05,86.05,85.81,85.9,8663.0,77.9016,77.9016,77.6843,77.7658,8663.0
2019-08-29 10:15:00,85.9,85.98,85.83,85.94,11685.0,77.7658,77.8382,77.7024,77.802,11685.0
2019-08-29 10:20:00,85.95,86.01,85.92,86.01,9769.0,77.811,77.8653,77.7839,77.8653,9769.0
2019-08-29 10:25:00,86.01,86.09,85.98,86.09,19395.0,77.8653,77.9378,77.8382,77.9378,19395.0
2019-08-29 10:30:00,86.07,86.07,85.94,86.01,11355.0,77.9197,77.9197,77.802,77.8653,11355.0
2019-08-29 10:35:00,85.99,86.06,85.67,85.95,26770.0,77.8472,77.9106,77.5575,77.811,26770.0
2019-08-29 10:40:00,85.97,86.1,85.94,85.96,5636.0,77.8291,77.9468,77.802,77.8201,5636.0
2019-08-29 10:45:00,85.94,85.95,85.68,85.81,16164.0,77.802,77.811,77.5666,77.6843,16164.0
2019-08-29 10:50:00,85.84,85.94,85.81,85.87,19344.0,77.7114,77.802,77.6843,77.7386,19344.0
2019-08-29 10:55:00,85.86,85.99,85.83,85.96,14662.0,77.7296,77.8472,77.7024,77.8201,14662.0
2019-08-29 11:00:00,85.97,85.97,85.82,85.9,23031.0,77.8291,77.8291,77.6933,77.7658,23031.0
2019-08-29 11:05:00,85.91,86.04,85.91,86.0,36122.0,77.7748,77.8925,77.7748,77.8563,36122.0
2019-08-29 11:10:00,86.01,86.07,86.0,86.06,21320.0,77.8653,77.9197,77.8563,77.9106,21320.0
2019-08-29 11:15:00,86.05,86.11,85.99,86.07,11093.0,77.9016,77.9559,77.8472,77.9197,11093.0
2019-08-29 11:20:00,86.08,86.15,86.05,86.11,28063.0,77.9287,77.9921,77.9016,77.9559,28063.0
2019-08-29 11:25:00,86.14,86.32,86.11,86.28,23808.0,77.983,78.146,77.9559,78.1098,23808.0
2019-08-29 11:30:00,86.28,86.33,86.23,86.29,9958.0,78.1098,78.155,78.0645,78.1188,9958.0
2019-08-29 11:35:00,86.31,86.37,86.3,86.35,6498.0,78.1369,78.1913,78.1279,78.1732,6498.0
2019-08-29 11:40:00,86.36,86.37,86.26,86.28,12016.0,78.1822,78.1913,78.0917,78.1098,12016.0
2019-08-29 11:45:00,86.29,86.42,86.27,86.4,13433.0,78.1188,78.2365,78.1007,78.2184,13433.0
2019-08-29 11:50:00,86.41,86.42,86.32,86.38,9080.0,78.2275,78.2365,78.146,78.2003,9080.0
2019-08-29 11:55:00,86.39,86.4,86.24,86.32,11226.0,78.2094,78.2184,78.0736,78.146,11226.0
2019-08-29 12:00:00,86.31,86.39,86.27,86.35,10311.0,78.1369,78.2094,78.1007,78.1732,10311.0
2019-08-29 12:05:00,86.35,86.37,86.3,86.32,8238.0,78.1732,78.1913,78.1279,78.146,8238.0
2019-08-29 12:10:00,86.33,86.41,86.33,86.37,6499.0,78.155,78.2275,78.155,78.1913,6499.0
2019-08-29 12:15:00,86.34,86.41,86.33,86.4,7725.0,78.1641,78.2275,78.155,78.2184,7725.0
2019-08-29 12:20:00,86.39,86.4,86.32,86.4,8310.0,78.2094,78.2184,78.146,78.2184,8310.0
2019-08-29 12:25:00,86.4,86.41,86.34,86.34,18556.0,78.2184,78.2275,78.1641,78.1641,18556.0
2019-08-29 12:30:00,86.33,86.35,86.27,86.27,5805.0,78.155,78.1732,78.1007,78.1007,5805.0
2019-08-29 12:35:00,86.26,86.3,86.21,86.28,5211.0,78.0917,78.1279,78.0464,78.1098,5211.0
2019-08-29 12:40:00,86.28,86.32,86.25,86.3,2513.0,78.1098,78.146,78.0826,78.1279,2513.0
2019-08-29 12:45:00,86.3,86.32,86.27,86.31,7573.0,78.1279,78.146,78.1007,78.1369,7573.0
2019-08-29 12:50:00,86.29,86.41,86.25,86.4,7388.0,78.1188,78.2275,78.0826,78.2184,7388.0
2019-08-29 12:55:00,86.39,86.49,86.38,86.44,8240.0,78.2094,78.2999,78.2003,78.2546,8240.0
2019-08-29 13:00:00,86.44,86.59,86.43,86.59,10864.0,78.2546,78.3904,78.2456,78.3904,10864.0
2019-08-29 13:05:00,86.57,86.62,86.51,86.54,9806.0,78.3723,78.4176,78.318,78.3452,9806.0
2019-08-29 13:10:00,86.52,86.56,86.47,86.5,10213.0,78.3271,78.3633,78.2818,78.3089,10213.0
2019-08-29 13:15:00,86.5,86.53,86.46,86.49,5936.0,78.3089,78.3361,78.2727,78.2999,5936.0
2019-08-29 13:20:00,86.5,86.53,86.43,86.46,5936.0,78.3089,78.3361,78.2456,78.2727,5936.0
2019-08-29 13:25:00,86.43,86.5,86.41,86.42,6953.0,78.2456,78.3089,78.2275,78.2365,6953.0
2019-08-29 13:30:00,86.42,86.47,86.37,86.37,7893.0,78.2365,78.2818,78.1913,78.1913,7893.0
2019-08-29 13:35:00,86.38,86.5,86.38,86.5,4681.0,78.2003,78.3089,78.2003,78.3089,4681.0
2019-08-29 13:40:00,86.5,86.54,86.44,86.45,4450.0,78.3089,78.3452,78.2546,78.2637,4450.0
2019-08-29 13:45:00,86.46,86.47,86.4,86.43,6981.0,78.2727,78.2818,78.2184,78.2456,6981.0
2019-08-29 13:50:00,86.43,86.53,86.43,86.53,11776.0,78.2456,78.3361,78.2456,78.3361,11776.0
2019-08-29 13:55:00,86.53,86.55,86.48,86.49,11066.0,78.3361,78.3542,78.2908,78.2999,11066.0
2019-08-29 14:00:00,86.5,86.6,86.49,86.59,5406.0,78.3089,78.3995,78.2999,78.3904,5406.0
2019-08-29 14:05:00,86.56,86.59,86.49,86.54,5798.0,78.3633,78.3904,78.2999,78.3452,5798.0
2019-08-29 14:10:00,86.56,86.56,86.47,86.53,7580.0,78.3633,78.3633,78.2818,78.3361,7580.0
2019-08-29 14:15:00,86.52,86.53,86.35,86.38,38112.0,78.3271,78.3361,78.1732,78.2003,38112.0
2019-08-29 14:20:00,86.39,86.43,86.35,86.41,6887.0,78.2094,78.2456,78.1732,78.2275,6887.0
2019-08-29 14:25:00,86.41,86.44,86.37,86.4,9685.0,78.2275,78.2546,78.1913,78.2184,9685.0
2019-08-29 14:30:00,86.4,86.47,86.4,86.43,4316.0,78.2184,78.2818,78.2184,78.2456,4316.0
2019-08-29 14:35:00,86.4,86.4,86.31,86.36,6553.0,78.2184,78.2184,78.1369,78.1822,6553.0
2019-08-29 14:40:00,86.34,86.37,86.29,86.3,7278.0,78.1641,78.1913,78.1188,78.1279,7278.0
2019-08-29 14:45:00,86.31,86.33,86.23,86.25,7651.0,78.1369,78.155,78.0645,78.0826,7651.0
2019-08-29 14:50:00,86.25,86.29,86.23,86.26,7575.0,78.0826,78.1188,78.0645,78.0917,7575.0
2019-08-29 14:55:00,86.28,86.28,86.19,86.22,5125.0,78.1098,78.1098,78.0283,78.0555,5125.0
2019-08-29 15:00:00,86.21,86.25,86.18,86.25,9032.0,78.0464,78.0826,78.0192,78.0826,9032.0
2019-08-29 15:05:00,86.24,86.25,86.17,86.23,11472.0,78.0736,78.0826,78.0102,78.0645,11472.0
2019-08-29 15:10:00,86.26,86.31,86.26,86.28,7873.0,78.0917,78.1369,78.0917,78.1098,7873.0
2019-08-29 15:15:00,86.27,86.32,86.24,86.26,9106.0,78.1007,78.146,78.0736,78.0917,9106.0
2019-08-29 15:20:00,86.25,86.28,86.22,86.26,13242.0,78.0826,78.1098,78.0555,78.0917,13242.0
2019-08-29 15:25:00,86.26,86.27,86.17,86.23,11909.0,78.0917,78.1007,78.0102,78.0645,11909.0
2019-08-29 15:30:00,86.23,86.27,86.21,86.24,23220.0,78.0645,78.1007,78.0464,78.0736,23220.0
2019-08-29 15:35:00,86.24,86.36,86.22,86.34,28017.0,78.0736,78.1822,78.0555,78.1641,28017.0
2019-08-29 15:40:00,86.33,86.35,86.26,86.27,19846.0,78.155,78.1732,78.0917,78.1007,19846.0
2019-08-29 15:45:00,86.27,86.42,86.25,86.37,23209.0,78.1007,78.2365,78.0826,78.1913,23209.0
2019-08-29 15:50:00,86.37,86.44,86.23,86.25,43394.0,78.1913,78.2546,78.0645,78.0826,43394.0
2019-08-29 15:55:00,86.26,86.29,86.17,86.24,157680.0,78.0917,78.1188,78.0102,78.0736,157680.0
2019-08-30 09:30:00,86.89,86.95,86.68,86.8,25097.0,78.662,78.7163,78.4719,78.5805,25097.0
2019-08-30 09:35:00,86.8,86.95,86.73,86.93,7524.0,78.5805,78.7163,78.5172,78.6982,7524.0
2019-08-30 09:40:00,86.92,87.06,86.77,87.0,10507.0,78.6892,78.8159,78.5534,78.7616,10507.0
2019-08-30 09:45:00,87.01,87.13,86.96,86.97,6780.0,78.7707,78.8793,78.7254,78.7344,6780.0
2019-08-30 09:50:00,86.9,86.96,86.78,86.86,10458.0,78.6711,78.7254,78.5624,78.6349,10458.0
2019-08-30 09:55:00,86.91,86.95,86.77,86.87,7388.0,78.6801,78.7163,78.5534,78.6439,7388.0
2019-08-30 10:00:00,86.86,87.19,86.81,87.1,8875.0,78.6349,78.9336,78.5896,78.8521,8875.0
2019-08-30 10:05:00,87.09,87.24,87.03,87.21,9098.0,78.8431,78.9789,78.7888,78.9517,9098.0
2019-08-30 10:10:00,87.25,87.27,86.98,86.98,14069.0,78.9879,79.006,78.7435,78.7435,14069.0
2019-08-30 10:15:00,86.98,87.07,86.94,86.99,14354.0,78.7435,78.825,78.7073,78.7525,14354.0
2019-08-30 10:20:00,87.02,87.02,86.74,86.77,10358.0,78.7797,78.7797,78.5262,78.5534,10358.0
2019-08-30 10:25:00,86.76,86.78,86.66,86.68,9284.0,78.5443,78.5624,78.4538,78.4719,9284.0
2019-08-30 10:30:00,86.69,86.84,86.68,86.73,14144.0,78.481,78.6168,78.4719,78.5172,14144.0
2019-08-30 10:35:00,86.69,86.76,86.66,86.72,7142.0,78.481,78.5443,78.4538,78.5081,7142.0
2019-08-30 10:40:00,86.72,86.82,86.72,86.81,12202.0,78.5081,78.5986,78.5081,78.5896,12202.0
2019-08-30 10:45:00,86.79,86.9,86.74,86.85,13616.0,78.5715,78.6711,78.5262,78.6258,13616.0
2019-08-30 10:50:00,86.85,86.85,86.65,86.67,15463.0,78.6258,78.6258,78.4447,78.4628,15463.0
2019-08-30 10:55:00,86.65,86.74,86.59,86.59,13267.0,78.4447,78.5262,78.3904,78.3904,13267.0
2019-08-30 11:00:00,86.62,86.62,86.43,86.47,33807.0,78.4176,78.4176,78.2456,78.2818,33807.0
2019-08-30 11:05:00,86.46,86.63,86.46,86.58,14748.0,78.2727,78.4266,78.2727,78.3814,14748.0
2019-08-30 11:10:00,86.59,86.68,86.33,86.36,8545.0,78.3904,78.4719,78.155,78.1822,8545.0
2019-08-30 11:15:00,86.35,86.37,86.21,86.27,14058.0,78.1732,78.1913,78.0464,78.1007,14058.0
2019-08-30 11:20:00,86.27,86.35,86.23,86.34,6329.0,78.1007,78.1732,78.0645,78.1641,6329.0
2019-08-30 11:25:00,86.33,86.44,86.25,86.43,8435.0,78.155,78.2546,78.0826,78.2456,8435.0
2019-08-30 11:30:00,86.42,86.56,86.42,86.5,8805.0,78.2365,78.3633,78.2365,78.3089,8805.0
2019-08-30 11:35:00,86.54,86.57,86.44,86.54,13767.0,78.3452,78.3723,78.2546,78.3452,13767.0
2019-08-30 11:40:00,86.56,86.71,86.55,86.7,12357.0,78.3633,78.4991,78.3542,78.49,12357.0
2019-08-30 11:45:00,86.7,86.9,86.67,86.85,9627.0,78.49,78.6711,78.4628,78.6258,9627.0
2019-08-30 11:50:00,86.85,86.87,86.73,86.77,5933.0,78.6258,78.6439,78.5172,78.5534,5933.0
2019-08-30 11:55:00,86.76,86.81,86.7,86.75,6946.0,78.5443,78.5896,78.49,78.5353,6946.0
2019-08-30 12:00:00,86.8,86.8,86.67,86.78,9972.0,78.5805,78.5805,78.4628,78.5624,9972.0
2019-08-30 12:05:00,86.77,86.84,86.72,86.73,8011.0,78.5534,78.6168,78.5081,78.5172,8011.0
2019-08-30 12:10:00,86.75,86.87,86.72,86.8,6799.0,78.5353,78.6439,78.5081,78.5805,6799.0
2019-08-30 12:15:00,86.87,86.91,86.82,86.86,8565.0,78.6439,78.6801,78.5986,78.6349,8565.0
2019-08-30 12:20:00,86.86,86.92,86.83,86.84,7801.0,78.6349,78.6892,78.6077,78.6168,7801.0
2019-08-30 12:25:00,86.89,86.94,86.87,86.91,17947.0,78.662,78.7073,78.6439,78.6801,17947.0
2019-08-30 12:30:00,86.91,86.97,86.82,86.97,8187.0,78.6801,78.7344,78.5986,78.7344,8187.0
2019-08-30 12:35:00,87.0,87.01,86.87,86.9,5018.0,78.7616,78.7707,78.6439,78.6711,5018.0
2019-08-30 12:40:00,86.9,87.01,86.89,87.01,8724.0,78.6711,78.7707,78.662,78.7707,8724.0
2019-08-30 12:45:00,87.02,87.04,87.0,87.03,4364.0,78.7797,78.7978,78.7616,78.7888,4364.0
2019-08-30 12:50:00,87.02,87.02,86.88,86.97,7678.0,78.7797,78.7797,78.653,78.7344,7678.0
2019-08-30 12:55:00,87.0,87.02,86.85,86.87,6887.0,78.7616,78.7797,78.6258,78.6439,6887.0
2019-08-30 13:00:00,86.89,86.9,86.78,86.81,8417.0,78.662,78.6711,78.5624,78.5896,8417.0
2019-08-30 13:05:00,86.79,86.81,86.74,86.8,4209.0,78.5715,78.5896,78.5262,78.5805,4209.0
2019-08-30 13:10:00,86.8,86.88,86.79,86.82,6817.0,78.5805,78.653,78.5715,78.5986,6817.0
2019-08-30 13:15:00,86.81,86.81,86.68,86.71,8505.0,78.5896,78.5896,78.4719,78.4991,8505.0
2019-08-30 13:20:00,86.7,86.77,86.65,86.69,3967.0,78.49,78.5534,78.4447,78.481,3967.0
2019-08-30 13:25:00,86.7,86.82,86.7,86.78,9128.0,78.49,78.5986,78.49,78.5624,9128.0
2019-08-30 13:30:00,86.78,86.84,86.7,86.7,6210.0,78.5624,78.6168,78.49,78.49,6210.0
2019-08-30 13:35:00,86.71,86.72,86.6,86.64,12710.0,78.4991,78.5081,78.3995,78.4357,12710.0
2019-08-30 13:40:00,86.63,86.64,86.54,86.55,10363.0,78.4266,78.4357,78.3452,78.3542,10363.0
2019-08-30 13:45:00,86.56,86.64,86.54,86.55,10203.0,78.3633,78.4357,78.3452,78.3542,10203.0
2019-08-30 13:50:00,86.57,86.6,86.55,86.57,6345.0,78.3723,78.3995,78.3542,78.3723,6345.0
2019-08-30 13:55:00,86.56,86.61,86.49,86.5,12230.0,78.3633,78.4085,78.2999,78.3089,12230.0
2019-08-30 14:00:00,86.55,86.64,86.53,86.56,13780.0,78.3542,78.4357,78.3361,78.3633,13780.0
2019-08-30 14:05:00,86.58,86.62,86.54,86.61,7085.0,78.3814,78.4176,78.3452,78.4085,7085.0
2019-08-30 14:10:00,86.64,86.7,86.64,86.7,5756.0,78.4357,78.49,78.4357,78.49,5756.0
2019-08-30 14:15:00,86.69,86.71,86.65,86.67,8466.0,78.481,78.4991,78.4447,78.4628,8466.0
2019-08-30 14:20:00,86.65,86.65,86.58,86.59,5635.0,78.4447,78.4447,78.3814,78.3904,5635.0
2019-08-30 14:25:00,86.59,86.69,86.59,86.67,7584.0,78.3904,78.481,78.3904,78.4628,7584.0
2019-08-30 14:30:00,86.69,86.7,86.54,86.57,8291.0,78.481,78.49,78.3452,78.3723,8291.0
2019-08-30 14:35:00,86.52,86.53,86.41,86.43,6945.0,78.3271,78.3361,78.2275,78.2456,6945.0
2019-08-30 14:40:00,86.44,86.52,86.39,86.52,9521.0,78.2546,78.3271,78.2094,78.3271,9521.0
2019-08-30 14:45:00,86.47,86.47,86.4,86.45,6602.0,78.2818,78.2818,78.2184,78.2637,6602.0
2019-08-30 14:50:00,86.45,86.49,86.35,86.42,9915.0,78.2637,78.2999,78.1732,78.2365,9915.0
2019-08-30 14:55:00,86.41,86.45,86.37,86.39,6195.0,78.2275,78.2637,78.1913,78.2094,6195.0
2019-08-30 15:00:00,86.4,86.45,86.23,86.27,8433.0,78.2184,78.2637,78.0645,78.1007,8433.0
2019-08-30 15:05:00,86.29,86.42,86.29,86.39,9490.0,78.1188,78.2365,78.1188,78.2094,9490.0
2019-08-30 15:10:00,86.38,86.41,86.31,86.37,9313.0,78.2003,78.2275,78.1369,78.1913,9313.0
2019-08-30 15:15:00,86.4,86.4,86.25,86.28,11193.0,78.2184,78.2184,78.0826,78.1098,11193.0
2019-08-30 15:20:00,86.28,86.3,86.21,86.3,11309.0,78.1098,78.1279,78.0464,78.1279,11309.0
2019-08-30 15:25:00,86.3,86.5,86.3,86.45,14022.0,78.1279,78.3089,78.1279,78.2637,14022.0
2019-08-30 15:30:00,86.46,86.56,86.46,86.52,17576.0,78.2727,78.3633,78.2727,78.3271,17576.0
2019-08-30 15:35:00,86.53,86.55,86.4,86.42,21149.0,78.3361,78.3542,78.2184,78.2365,21149.0
2019-08-30 15:40:00,86.43,86.51,86.39,86.43,30429.0,78.2456,78.318,78.2094,78.2456,30429.0
2019-08-30 15:45:00,86.44,86.53,86.43,86.45,34095.0,78.2546,78.3361,78.2456,78.2637,34095.0
2019-08-30 15:50:00,86.46,86.7,86.46,86.68,78865.0,78.2727,78.49,78.2727,78.4719,78865.0
2019-08-30 15:55:00,86.69,86.87,86.6,86.6,135638.0,78.481,78.6439,78.3995,78.3995,135638.0
2019-09-03 09:30:00,85.75,86.0,85.49,85.6,38770.0,77.63,77.8563,77.3946,77.4942,38770.0
2019-09-03 09:35:00,85.56,85.67,85.41,85.67,19888.0,77.458,77.5575,77.3222,77.5575,19888.0
2019-09-03 09:40:00,85.72,85.74,85.47,85.6,30097.0,77.6028,77.6209,77.3765,77.4942,30097.0
2019-09-03 09:45:00,85.6,85.6,85.3,85.31,13283.0,77.4942,77.4942,77.2226,77.2316,13283.0
2019-09-03 09:50:00,85.31,85.76,85.3,85.67,22284.0,77.2316,77.639,77.2226,77.5575,22284.0
2019-09-03 09:55:00,85.65,85.77,85.45,85.51,16237.0,77.5394,77.6481,77.3584,77.4127,16237.0
2019-09-03 10:00:00,85.5,85.5,84.81,84.86,23387.0,77.4036,77.4036,76.779,76.8242,23387.0
2019-09-03 10:05:00,84.83,84.87,84.47,84.67,22196.0,76.7971,76.8333,76.4712,76.6522,22196.0
2019-09-03 10:10:00,84.66,84.76,84.49,84.52,13799.0,76.6432,76.7337,76.4893,76.5164,13799.0
2019-09-03 10:15:00,84.5,84.73,84.47,84.72,8313.0,76.4983,76.7066,76.4712,76.6975,8313.0
2019-09-03 10:20:00,84.73,84.81,84.69,84.71,11164.0,76.7066,76.779,76.6703,76.6884,11164.0
2019-09-03 10:25:00,84.74,84.95,84.59,84.95,10489.0,76.7156,76.9057,76.5798,76.9057,10489.0
2019-09-03 10:30:00,84.93,84.96,84.65,84.75,14073.0,76.8876,76.9148,76.6341,76.7247,14073.0
2019-09-03 10:35:00,84.74,84.85,84.69,84.78,9449.0,76.7156,76.8152,76.6703,76.7518,9449.0
2019-09-03 10:40:00,84.77,85.2,84.75,84.81,32767.0,76.7428,77.132,76.7247,76.779,32767.0
2019-09-03 10:45:00,84.81,85.04,84.74,84.96,28445.0,76.779,76.9872,76.7156,76.9148,28445.0
2019-09-03 10:50:00,84.98,85.09,84.93,85.04,10230.0,76.9329,77.0325,76.8876,76.9872,10230.0
2019-09-03 10:55:00,85.1,85.15,84.92,85.07,19234.0,77.0415,77.0868,76.8786,77.0144,19234.0
2019-09-03 11:00:00,85.04,85.14,84.97,85.12,15207.0,76.9872,77.0777,76.9238,77.0596,15207.0
2019-09-03 11:05:00,85.1,85.17,84.99,84.99,13339.0,77.0415,77.1049,76.9419,76.9419,13339.0
2019-09-03 11:10:00,84.97,84.99,84.83,84.88,19894.0,76.9238,76.9419,76.7971,76.8424,19894.0
2019-09-03 11:15:00,84.89,85.05,84.89,85.03,7246.0,76.8514,76.9963,76.8514,76.9781,7246.0
2019-09-03 11:20:00,85.04,85.12,84.91,84.97,8470.0,76.9872,77.0596,76.8695,76.9238,8470.0
2019-09-03 11:25:00,84.96,85.21,84.91,85.04,19003.0,76.9148,77.1411,76.8695,76.9872,19003.0
2019-09-03 11:30:00,85.08,85.22,84.96,85.15,15676.0,77.0234,77.1502,76.9148,77.0868,15676.0
2019-09-03 11:35:00,85.12,85.17,84.98,85.07,22022.0,77.0596,77.1049,76.9329,77.0144,22022.0
2019-09-03 11:40:00,85.08,85.13,84.99,85.04,14498.0,77.0234,77.0687,76.9419,76.9872,14498.0
2019-09-03 11:45:00,85.06,85.14,84.96,85.08,8466.0,77.0053,77.0777,76.9148,77.0234,8466.0
2019-09-03 11:50:00,85.07,85.07,84.89,84.91,12487.0,77.0144,77.0144,76.8514,76.8695,12487.0
2019-09-03 11:55:00,84.89,84.97,84.87,84.95,9401.0,76.8514,76.9238,76.8333,76.9057,9401.0
2019-09-03 12:00:00,84.89,84.91,84.79,84.84,12871.0,76.8514,76.8695,76.7609,76.8061,12871.0
2019-09-03 12:05:00,84.84,84.87,84.76,84.77,14685.0,76.8061,76.8333,76.7337,76.7428,14685.0
2019-09-03 12:10:00,84.77,84.84,84.72,84.84,8795.0,76.7428,76.8061,76.6975,76.8061,8795.0
2019-09-03 12:15:00,84.85,84.93,84.78,84.9,11335.0,76.8152,76.8876,76.7518,76.8605,11335.0
2019-09-03 12:20:00,84.94,84.97,84.83,84.89,7525.0,76.8967,76.9238,76.7971,76.8514,7525.0
2019-09-03 12:25:00,84.88,84.9,84.78,84.85,9705.0,76.8424,76.8605,76.7518,76.8152,9705.0
2019-09-03 12:30:00,84.85,84.85,84.71,84.75,10216.0,76.8152,76.8152,76.6884,76.7247,10216.0
2019-09-03 12:35:00,84.75,84.91,84.74,84.84,14908.0,76.7247,76.8695,76.7156,76.8061,14908.0
2019-09-03 12:40:00,84.83,84.84,84.65,84.7,88378.0,76.7971,76.8061,76.6341,76.6794,88378.0
2019-09-03 12:45:00,84.69,84.9,84.68,84.86,50420.0,76.6703,76.8605,76.6613,76.8242,50420.0
2019-09-03 12:50:00,84.82,84.82,84.52,84.59,8409.0,76.788,76.788,76.5164,76.5798,8409.0
2019-09-03 12:55:00,84.59,84.7,84.59,84.64,8893.0,76.5798,76.6794,76.5798,76.6251,8893.0
2019-09-03 13:00:00,84.73,84.83,84.66,84.71,7642.0,76.7066,76.7971,76.6432,76.6884,7642.0
2019-09-03 13:05:00,84.72,84.81,84.69,84.8,7225.0,76.6975,76.779,76.6703,76.7699,7225.0
2019-09-03 13:10:00,84.79,84.88,84.75,84.8,7000.0,76.7609,76.8424,76.7247,76.7699,7000.0
2019-09-03 13:15:00,84.79,84.8,84.73,84.78,8349.0,76.7609,76.7699,76.7066,76.7518,8349.0
2019-09-03 13:20:00,84.78,84.8,84.71,84.79,7884.0,76.7518,76.7699,76.6884,76.7609,7884.0
2019-09-03 13:25:00,84.81,84.82,84.66,84.74,12761.0,76.779,76.788,76.6432,76.7156,12761.0
2019-09-03 13:30:00,84.75,84.83,84.65,84.65,6229.0,76.7247,76.7971,76.6341,76.6341,6229.0
2019-09-03 13:35:00,84.65,84.7,84.59,84.69,7082.0,76.6341,76.6794,76.5798,76.6703,7082.0
2019-09-03 13:40:00,84.65,84.68,84.61,84.68,6410.0,76.6341,76.6613,76.5979,76.6613,6410.0
2019-09-03 13:45:00,84.71,84.82,84.67,84.76,7445.0,76.6884,76.788,76.6522,76.7337,7445.0
2019-09-03 13:50:00,84.77,84.77,84.69,84.73,5718.0,76.7428,76.7428,76.6703,76.7066,5718.0
2019-09-03 13:55:00,84.74,84.85,84.74,84.81,7153.0,76.7156,76.8152,76.7156,76.779,7153.0
2019-09-03 14:00:00,84.81,84.96,84.81,84.94,7115.0,76.779,76.9148,76.779,76.8967,7115.0
2019-09-03 14:05:00,84.93,84.95,84.88,84.93,6424.0,76.8876,76.9057,76.8424,76.8876,6424.0
2019-09-03 14:10:00,84.93,85.06,84.92,85.02,10122.0,76.8876,77.0053,76.8786,76.9691,10122.0
2019-09-03 14:15:00,85.03,85.1,85.01,85.02,8420.0,76.9781,77.0415,76.96,76.9691,8420.0
2019-09-03 14:20:00,85.03,85.1,85.02,85.03,6976.0,76.9781,77.0415,76.9691,76.9781,6976.0
2019-09-03 14:25:00,85.03,85.04,84.94,85.0,15294.0,76.9781,76.9872,76.8967,76.951,15294.0
2019-09-03 14:30:00,84.99,85.08,84.97,85.0,11983.0,76.9419,77.0234,76.9238,76.951,11983.0
2019-09-03 14:35:00,85.0,85.03,84.94,84.98,14799.0,76.951,76.9781,76.8967,76.9329,14799.0
2019-09-03 14:40:00,84.97,85.01,84.93,84.99,10281.0,76.9238,76.96,76.8876,76.9419,10281.0
2019-09-03 14:45:00,84.99,84.99,84.91,84.98,8637.0,76.9419,76.9419,76.8695,76.9329,8637.0
2019-09-03 14:50:00,85.01,85.09,84.97,85.01,9832.0,76.96,77.0325,76.9238,76.96,9832.0
2019-09-03 14:55:00,85.01,85.02,84.95,85.01,11751.0,76.96,76.9691,76.9057,76.96,11751.0
2019-09-03 15:00:00,85.03,85.03,84.94,84.97,14217.0,76.9781,76.9781,76.8967,76.9238,14217.0
2019-09-03 15:05:00,84.96,85.06,84.95,85.06,9740.0,76.9148,77.0053,76.9057,77.0053,9740.0
2019-09-03 15:10:00,85.05,85.1,85.02,85.08,22576.0,76.9963,77.0415,76.9691,77.0234,22576.0
2019-09-03 15:15:00,85.07,85.12,85.04,85.09,22744.0,77.0144,77.0596,76.9872,77.0325,22744.0
2019-09-03 15:20:00,85.11,85.18,85.11,85.15,17943.0,77.0506,77.1139,77.0506,77.0868,17943.0
2019-09-03 15:25:00,85.14,85.16,85.12,85.15,15019.0,77.0777,77.0958,77.0596,77.0868,15019.0
2019-09-03 15:30:00,85.16,85.24,85.12,85.21,28447.0,77.0958,77.1683,77.0596,77.1411,28447.0
2019-09-03 15:35:00,85.22,85.26,85.2,85.22,25542.0,77.1502,77.1864,77.132,77.1502,25542.0
2019-09-03 15:40:00,85.23,85.25,85.09,85.14,37592.0,77.1592,77.1773,77.0325,77.0777,37592.0
2019-09-03 15:45:00,85.14,85.29,85.13,85.17,34667.0,77.0777,77.2135,77.0687,77.1049,34667.0
2019-09-03 15:50:00,85.16,85.35,85.15,85.29,69523.0,77.0958,77.2678,77.0868,77.2135,69523.0
2019-09-03 15:55:00,85.29,85.38,85.24,85.36,221492.0,77.2135,77.295,77.1683,77.2769,221492.0
2019-09-04 09:30:00,86.25,86.47,86.1,86.29,32399.0,78.0826,78.2818,77.9468,78.1188,32399.0
2019-09-04 09:35:00,86.28,86.31,86.15,86.19,2600.0,78.1098,78.1369,77.9921,78.0283,2600.0
2019-09-04 09:40:00,86.29,86.34,86.18,86.34,8277.0,78.1188,78.1641,78.0192,78.1641,8277.0
2019-09-04 09:45:00,86.39,86.46,86.1,86.12,4250.0,78.2094,78.2727,77.9468,77.9649,4250.0
2019-09-04 09:50:00,86.15,86.23,86.03,86.23,7241.0,77.9921,78.0645,77.8835,78.0645,7241.0
2019-09-04 09:55:00,86.2,86.22,86.04,86.07,8832.0,78.0374,78.0555,77.8925,77.9197,8832.0
2019-09-04 10:00:00,86.03,86.34,86.02,86.12,26009.0,77.8835,78.1641,77.8744,77.9649,26009.0
2019-09-04 10:05:00,86.15,86.26,86.04,86.05,15847.0,77.9921,78.0917,77.8925,77.9016,15847.0
2019-09-04 10:10:00,86.09,86.11,85.83,85.91,9463.0,77.9378,77.9559,77.7024,77.7748,9463.0
2019-09-04 10:15:00,85.93,85.96,85.81,85.84,6110.0,77.7929,77.8201,77.6843,77.7114,6110.0
2019-09-04 10:20:00,85.86,85.94,85.77,85.85,10073.0,77.7296,77.802,77.6481,77.7205,10073.0
2019-09-04 10:25:00,85.84,85.99,85.81,85.95,14496.0,77.7114,77.8472,77.6843,77.811,14496.0
2019-09-04 10:30:00,85.93,86.06,85.92,85.98,4768.0,77.7929,77.9106,77.7839,77.8382,4768.0
2019-09-04 10:35:00,85.97,86.0,85.91,85.94,4461.0,77.8291,77.8563,77.7748,77.802,4461.0
2019-09-04 10:40:00,85.88,85.98,85.88,85.92,5830.0,77.7477,77.8382,77.7477,77.7839,5830.0
2019-09-04 10:45:00,85.94,85.98,85.87,85.98,5310.0,77.802,77.8382,77.7386,77.8382,5310.0
2019-09-04 10:50:00,85.97,86.01,85.91,85.92,8379.0,77.8291,77.8653,77.7748,77.7839,8379.0
2019-09-04 10:55:00,85.9,85.98,85.85,85.93,6409.0,77.7658,77.8382,77.7205,77.7929,6409.0
2019-09-04 11:00:00,85.95,85.95,85.87,85.89,7560.0,77.811,77.811,77.7386,77.7567,7560.0
2019-09-04 11:05:00,85.89,85.94,85.85,85.89,5186.0,77.7567,77.802,77.7205,77.7567,5186.0
2019-09-04 11:10:00,85.88,85.99,85.88,85.9,8859.0,77.7477,77.8472,77.7477,77.7658,8859.0
2019-09-04 11:15:00,85.9,86.02,85.9,86.0,6801.0,77.7658,77.8744,77.7658,77.8563,6801.0
2019-09-04 11:20:00,86.0,86.05,85.95,85.98,5968.0,77.8563,77.9016,77.811,77.8382,5968.0
2019-09-04 11:25:00,85.98,85.98,85.9,85.98,6399.0,77.8382,77.8382,77.7658,77.8382,6399.0
2019-09-04 11:30:00,85.98,86.01,85.91,85.97,13089.0,77.8382,77.8653,77.7748,77.8291,13089.0
2019-09-04 11:35:00,85.98,86.07,85.91,85.95,13581.0,77.8382,77.9197,77.7748,77.811,13581.0
2019-09-04 11:40:00,85.98,86.09,85.96,86.08,13308.0,77.8382,77.9378,77.8201,77.9287,13308.0
2019-09-04 11:45:00,86.06,86.06,85.87,85.95,13466.0,77.9106,77.9106,77.7386,77.811,13466.0
2019-09-04 11:50:00,85.95,85.97,85.74,85.82,12547.0,77.811,77.8291,77.6209,77.6933,12547.0
2019-09-04 11:55:00,85.83,85.89,85.8,85.89,6824.0,77.7024,77.7567,77.6752,77.7567,6824.0
2019-09-04 12:00:00,85.88,85.99,85.87,85.98,40421.0,77.7477,77.8472,77.7386,77.8382,40421.0
2019-09-04 12:05:00,85.98,85.98,85.89,85.89,4803.0,77.8382,77.8382,77.7567,77.7567,4803.0
2019-09-04 12:10:00,85.91,85.94,85.85,85.94,4410.0,77.7748,77.802,77.7205,77.802,4410.0
2019-09-04 12:15:00,85.93,85.96,85.74,85.79,4894.0,77.7929,77.8201,77.6209,77.6662,4894.0
2019-09-04 12:20:00,85.76,85.8,85.72,85.76,6648.0,77.639,77.6752,77.6028,77.639,6648.0
2019-09-04 12:25:00,85.76,85.85,85.76,85.81,2705.0,77.639,77.7205,77.639,77.6843,2705.0
2019-09-04 12:30:00,85.82,85.88,85.79,85.83,4542.0,77.6933,77.7477,77.6662,77.7024,4542.0
2019-09-04 12:35:00,85.86,85.93,85.84,85.84,6709.0,77.7296,77.7929,77.7114,77.7114,6709.0
2019-09-04 12:40:00,85.82,85.83,85.78,85.8,10002.0,77.6933,77.7024,77.6571,77.6752,10002.0
2019-09-04 12:45:00,85.81,85.81,85.71,85.8,14205.0,77.6843,77.6843,77.5938,77.6752,14205.0
2019-09-04 12:50:00,85.79,85.79,85.67,85.68,26915.0,77.6662,77.6662,77.5575,77.5666,26915.0
2019-09-04 12:55:00,85.68,85.74,85.66,85.7,4067.0,77.5666,77.6209,77.5485,77.5847,4067.0
2019-09-04 13:00:00,85.69,85.77,85.65,85.67,5857.0,77.5756,77.6481,77.5394,77.5575,5857.0
2019-09-04 13:05:00,85.69,85.69,85.62,85.67,12061.0,77.5756,77.5756,77.5123,77.5575,12061.0
2019-09-04 13:10:00,85.67,85.67,85.59,85.59,4367.0,77.5575,77.5575,77.4851,77.4851,4367.0
2019-09-04 13:15:00,85.59,85.6,85.52,85.54,5452.0,77.4851,77.4942,77.4217,77.4399,5452.0
2019-09-04 13:20:00,85.55,85.59,85.53,85.59,6889.0,77.4489,77.4851,77.4308,77.4851,6889.0
2019-09-04 13:25:00,85.56,85.69,85.53,85.65,27721.0,77.458,77.5756,77.4308,77.5394,27721.0
2019-09-04 13:30:00,85.66,85.66,85.57,85.58,5708.0,77.5485,77.5485,77.467,77.4761,5708.0
2019-09-04 13:35:00,85.58,85.64,85.52,85.53,8865.0,77.4761,77.5304,77.4217,77.4308,8865.0
2019-09-04 13:40:00,85.53,85.54,85.48,85.5,18568.0,77.4308,77.4399,77.3855,77.4036,18568.0
2019-09-04 13:45:00,85.51,85.54,85.41,85.43,8388.0,77.4127,77.4399,77.3222,77.3403,8388.0
2019-09-04 13:50:00,85.4,85.41,85.35,85.36,9536.0,77.3131,77.3222,77.2678,77.2769,9536.0
2019-09-04 13:55:00,85.36,85.5,85.36,85.4,10524.0,77.2769,77.4036,77.2769,77.3131,10524.0
2019-09-04 14:00:00,85.38,85.58,85.38,85.54,11015.0,77.295,77.4761,77.295,77.4399,11015.0
2019-09-04 14:05:00,85.54,85.55,85.42,85.45,7567.0,77.4399,77.4489,77.3312,77.3584,7567.0
2019-09-04 14:10:00,85.45,85.48,85.38,85.47,6077.0,77.3584,77.3855,77.295,77.3765,6077.0
2019-09-04 14:15:00,85.47,85.53,85.43,85.53,6682.0,77.3765,77.4308,77.3403,77.4308,6682.0
2019-09-04 14:20:00,85.55,85.57,85.54,85.54,7170.0,77.4489,77.467,77.4399,77.4399,7170.0
2019-09-04 14:25:00,85.56,85.64,85.55,85.61,7906.0,77.458,77.5304,77.4489,77.5032,7906.0
2019-09-04 14:30:00,85.61,85.65,85.57,85.64,13827.0,77.5032,77.5394,77.467,77.5304,13827.0
2019-09-04 14:35:00,85.63,85.63,85.56,85.59,5432.0,77.5213,77.5213,77.458,77.4851,5432.0
2019-09-04 14:40:00,85.59,85.63,85.57,85.59,11487.0,77.4851,77.5213,77.467,77.4851,11487.0
2019-09-04 14:45:00,85.61,85.68,85.6,85.66,12418.0,77.5032,77.5666,77.4942,77.5485,12418.0
2019-09-04 14:50:00,85.66,85.77,85.65,85.74,8007.0,77.5485,77.6481,77.5394,77.6209,8007.0
2019-09-04 14:55:00,85.72,85.74,85.7,85.73,11452.0,77.6028,77.6209,77.5847,77.6119,11452.0
2019-09-04 15:00:00,85.74,85.87,85.74,85.84,18323.0,77.6209,77.7386,77.6209,77.7114,18323.0
2019-09-04 15:05:00,85.84,85.87,85.8,85.87,14181.0,77.7114,77.7386,77.6752,77.7386,14181.0
2019-09-04 15:10:00,85.88,86.01,85.88,86.01,13773.0,77.7477,77.8653,77.7477,77.8653,13773.0
2019-09-04 15:15:00,86.02,86.04,85.94,86.03,20382.0,77.8744,77.8925,77.802,77.8835,20382.0
2019-09-04 15:20:00,86.02,86.03,85.97,86.01,16167.0,77.8744,77.8835,77.8291,77.8653,16167.0
2019-09-04 15:25:00,86.02,86.13,86.01,86.12,25036.0,77.8744,77.974,77.8653,77.9649,25036.0
2019-09-04 15:30:00,86.12,86.22,86.1,86.14,24918.0,77.9649,78.0555,77.9468,77.983,24918.0
2019-09-04 15:35:00,86.13,86.15,85.99,86.03,23056.0,77.974,77.9921,77.8472,77.8835,23056.0
2019-09-04 15:40:00,86.02,86.14,85.99,86.12,26548.0,77.8744,77.983,77.8472,77.9649,26548.0
2019-09-04 15:45:00,86.12,86.12,86.01,86.06,27744.0,77.9649,77.9649,77.8653,77.9106,27744.0
2019-09-04 15:50:00,86.05,86.11,86.04,86.06,44727.0,77.9016,77.9559,77.8925,77.9106,44727.0
2019-09-04 15:55:00,86.05,86.07,85.91,85.99,72883.0,77.9016,77.9197,77.7748,77.8472,72883.0
2019-09-05 09:30:00,86.98,87.85,86.82,87.78,39417.0,78.7435,79.5311,78.5986,79.4677,39417.0
2019-09-05 09:35:00,87.67,87.96,87.57,87.81,15717.0,79.3682,79.6307,79.2776,79.4949,15717.0
2019-09-05 09:40:00,87.88,87.88,87.62,87.78,9380.0,79.5583,79.5583,79.3229,79.4677,9380.0
2019-09-05 09:45:00,87.83,88.13,87.78,88.13,37339.0,79.513,79.7846,79.4677,79.7846,37339.0
2019-09-05 09:50:00,88.13,88.2,87.91,87.92,14054.0,79.7846,79.848,79.5854,79.5945,14054.0
2019-09-05 09:55:00,87.92,88.04,87.85,87.99,23356.0,79.5945,79.7031,79.5311,79.6579,23356.0
2019-09-05 10:00:00,88.02,88.43,88.01,88.38,25373.0,79.685,80.0562,79.676,80.0109,25373.0
2019-09-05 10:05:00,88.37,88.45,88.32,88.42,17328.0,80.0019,80.0743,79.9566,80.0471,17328.0
2019-09-05 10:10:00,88.41,88.65,88.41,88.55,23406.0,80.0381,80.2554,80.0381,80.1648,23406.0
2019-09-05 10:15:00,88.58,88.77,88.58,88.74,13563.0,80.192,80.364,80.192,80.3368,13563.0
2019-09-05 10:20:00,88.69,88.84,88.68,88.75,12075.0,80.2916,80.4274,80.2825,80.3459,12075.0
2019-09-05 10:25:00,88.73,88.75,88.5,88.68,8153.0,80.3278,80.3459,80.1196,80.2825,8153.0
2019-09-05 10:30:00,88.73,88.73,88.6,88.73,11583.0,80.3278,80.3278,80.2101,80.3278,11583.0
2019-09-05 10:35:00,88.73,88.76,88.7,88.72,52179.0,80.3278,80.3549,80.3006,80.3187,52179.0
2019-09-05 10:40:00,88.76,88.9,88.76,88.84,20911.0,80.3549,80.4817,80.3549,80.4274,20911.0
2019-09-05 10:45:00,88.85,88.87,88.74,88.76,12240.0,80.4364,80.4545,80.3368,80.3549,12240.0
2019-09-05 10:50:00,88.75,88.82,88.7,88.76,11949.0,80.3459,80.4093,80.3006,80.3549,11949.0
2019-09-05 10:55:00,88.73,88.76,88.55,88.63,7560.0,80.3278,80.3549,80.1648,80.2372,7560.0
2019-09-05 11:00:00,88.67,88.78,88.57,88.62,8697.0,80.2735,80.373,80.1829,80.2282,8697.0
2019-09-05 11:05:00,88.65,88.72,88.53,88.56,5242.0,80.2554,80.3187,80.1467,80.1739,5242.0
2019-09-05 11:10:00,88.62,88.63,88.48,88.54,4144.0,80.2282,80.2372,80.1015,80.1558,4144.0
2019-09-05 11:15:00,88.53,88.53,88.39,88.52,7408.0,80.1467,80.1467,80.02,80.1377,7408.0
2019-09-05 11:20:00,88.52,88.59,88.4,88.44,5380.0,80.1377,80.201,80.029,80.0652,5380.0
2019-09-05 11:25:00,88.42,88.53,88.39,88.47,8159.0,80.0471,80.1467,80.02,80.0924,8159.0
2019-09-05 11:30:00,88.45,88.52,88.37,88.51,3482.0,80.0743,80.1377,80.0019,80.1286,3482.0
2019-09-05 11:35:00,88.54,88.6,88.51,88.51,7149.0,80.1558,80.2101,80.1286,80.1286,7149.0
2019-09-05 11:40:00,88.51,88.56,88.51,88.54,6123.0,80.1286,80.1739,80.1286,80.1558,6123.0
2019-09-05 11:45:00,88.5,88.51,88.38,88.45,5702.0,80.1196,80.1286,80.0109,80.0743,5702.0
2019-09-05 11:50:00,88.48,88.58,88.48,88.56,5458.0,80.1015,80.192,80.1015,80.1739,5458.0
2019-09-05 11:55:00,88.58,88.68,88.56,88.61,9657.0,80.192,80.2825,80.1739,80.2191,9657.0
2019-09-05 12:00:00,88.6,88.61,88.52,88.52,4824.0,80.2101,80.2191,80.1377,80.1377,4824.0
2019-09-05 12:05:00,88.5,88.55,88.44,88.48,4163.0,80.1196,80.1648,80.0652,80.1015,4163.0
2019-09-05 12:10:00,88.47,88.57,88.47,88.55,2416.0,80.0924,80.1829,80.0924,80.1648,2416.0
2019-09-05 12:15:00,88.52,88.56,88.47,88.49,8109.0,80.1377,80.1739,80.0924,80.1105,8109.0
2019-09-05 12:20:00,88.5,88.54,88.32,88.38,10663.0,80.1196,80.1558,79.9566,80.0109,10663.0
2019-09-05 12:25:00,88.39,88.4,88.32,88.36,5375.0,80.02,80.029,79.9566,79.9928,5375.0
2019-09-05 12:30:00,88.35,88.37,88.33,88.35,3650.0,79.9838,80.0019,79.9657,79.9838,3650.0
2019-09-05 12:35:00,88.36,88.39,88.29,88.33,9158.0,79.9928,80.02,79.9294,79.9657,9158.0
2019-09-05 12:40:00,88.38,88.44,88.34,88.44,4864.0,80.0109,80.0652,79.9747,80.0652,4864.0
2019-09-05 12:45:00,88.44,88.48,88.35,88.39,6510.0,80.0652,80.1015,79.9838,80.02,6510.0
2019-09-05 12:50:00,88.36,88.36,88.26,88.3,18728.0,79.9928,79.9928,79.9023,79.9385,18728.0
2019-09-05 12:55:00,88.3,88.3,88.21,88.24,25623.0,79.9385,79.9385,79.857,79.8842,25623.0
2019-09-05 13:00:00,88.25,88.48,88.25,88.28,9284.0,79.8932,80.1015,79.8932,79.9204,9284.0
2019-09-05 13:05:00,88.27,88.29,88.14,88.22,6395.0,79.9113,79.9294,79.7936,79.8661,6395.0
2019-09-05 13:10:00,88.24,88.24,88.15,88.18,9051.0,79.8842,79.8842,79.8027,79.8299,9051.0
2019-09-05 13:15:00,88.2,88.24,88.19,88.21,5488.0,79.848,79.8842,79.8389,79.857,5488.0
2019-09-05 13:20:00,88.22,88.25,88.15,88.18,9631.0,79.8661,79.8932,79.8027,79.8299,9631.0
2019-09-05 13:25:00,88.2,88.28,88.16,88.16,8825.0,79.848,79.9204,79.8118,79.8118,8825.0
2019-09-05 13:30:00,88.16,88.19,88.13,88.14,5533.0,79.8118,79.8389,79.7846,79.7936,5533.0
2019-09-05 13:35:00,88.13,88.28,88.12,88.28,5430.0,79.7846,79.9204,79.7755,79.9204,5430.0
2019-09-05 13:40:00,88.27,88.27,88.1,88.12,17573.0,79.9113,79.9113,79.7574,79.7755,17573.0
2019-09-05 13:45:00,88.17,88.22,88.1,88.1,4852.0,79.8208,79.8661,79.7574,79.7574,4852.0
2019-09-05 13:50:00,88.12,88.2,88.12,88.2,2617.0,79.7755,79.848,79.7755,79.848,2617.0
2019-09-05 13:55:00,88.19,88.25,88.16,88.17,11192.0,79.8389,79.8932,79.8118,79.8208,11192.0
2019-09-05 14:00:00,88.17,88.28,88.17,88.28,6764.0,79.8208,79.9204,79.8208,79.9204,6764.0
2019-09-05 14:05:00,88.29,88.32,88.23,88.28,5487.0,79.9294,79.9566,79.8751,79.9204,5487.0
2019-09-05 14:10:00,88.29,88.4,88.29,88.37,5019.0,79.9294,80.029,79.9294,80.0019,5019.0
2019-09-05 14:15:00,88.37,88.4,88.36,88.36,3228.0,80.0019,80.029,79.9928,79.9928,3228.0
2019-09-05 14:20:00,88.37,88.37,88.2,88.2,11428.0,80.0019,80.0019,79.848,79.848,11428.0
2019-09-05 14:25:00,88.25,88.3,88.2,88.2,9099.0,79.8932,79.9385,79.848,79.848,9099.0
2019-09-05 14:30:00,88.19,88.2,88.06,88.08,12282.0,79.8389,79.848,79.7212,79.7393,12282.0
2019-09-05 14:35:00,88.09,88.17,88.09,88.12,4923.0,79.7484,79.8208,79.7484,79.7755,4923.0
2019-09-05 14:40:00,88.1,88.13,88.04,88.11,11078.0,79.7574,79.7846,79.7031,79.7665,11078.0
2019-09-05 14:45:00,88.12,88.23,88.11,88.22,5279.0,79.7755,79.8751,79.7665,79.8661,5279.0
2019-09-05 14:50:00,88.22,88.29,88.19,88.23,8045.0,79.8661,79.9294,79.8389,79.8751,8045.0
2019-09-05 14:55:00,88.23,88.31,88.23,88.27,6553.0,79.8751,79.9475,79.8751,79.9113,6553.0
2019-09-05 15:00:00,88.27,88.43,88.27,88.34,15788.0,79.9113,80.0562,79.9113,79.9747,15788.0
2019-09-05 15:05:00,88.37,88.39,88.32,88.35,7260.0,80.0019,80.02,79.9566,79.9838,7260.0
2019-09-05 15:10:00,88.35,88.37,88.24,88.29,8023.0,79.9838,80.0019,79.8842,79.9294,8023.0
2019-09-05 15:15:00,88.31,88.35,88.27,88.35,6968.0,79.9475,79.9838,79.9113,79.9838,6968.0
2019-09-05 15:20:00,88.33,88.33,88.25,88.3,11552.0,79.9657,79.9657,79.8932,79.9385,11552.0
2019-09-05 15:25:00,88.3,88.37,88.26,88.37,10340.0,79.9385,80.0019,79.9023,80.0019,10340.0
2019-09-05 15:30:00,88.34,88.47,88.32,88.45,20779.0,79.9747,80.0924,79.9566,80.0743,20779.0
2019-09-05 15:35:00,88.47,88.49,88.44,88.44,26015.0,80.0924,80.1105,80.0652,80.0652,26015.0
2019-09-05 15:40:00,88.44,88.53,88.41,88.41,34967.0,80.0652,80.1467,80.0381,80.0381,34967.0
2019-09-05 15:45:00,88.41,88.42,88.28,88.29,36295.0,80.0381,80.0471,79.9204,79.9294,36295.0
2019-09-05 15:50:00,88.28,88.44,88.27,88.4,74589.0,79.9204,80.0652,79.9113,80.029,74589.0
2019-09-05 15:55:00,88.39,88.51,88.27,88.32,141339.0,80.02,80.1286,79.9113,79.9566,141339.0
2019-09-06 09:30:00,88.42,88.68,88.33,88.39,26955.0,80.0471,80.2825,79.9657,80.02,26955.0
2019-09-06 09:35:00,88.3,88.34,88.16,88.27,5359.0,79.9385,79.9747,79.8118,79.9113,5359.0
2019-09-06 09:40:00,88.27,88.27,87.83,87.86,6729.0,79.9113,79.9113,79.513,79.5402,6729.0
2019-09-06 09:45:00,87.84,88.39,87.79,88.34,7519.0,79.5221,80.02,79.4768,79.9747,7519.0
2019-09-06 09:50:00,88.33,88.39,88.23,88.28,12698.0,79.9657,80.02,79.8751,79.9204,12698.0
2019-09-06 09:55:00,88.27,88.37,88.21,88.27,9971.0,79.9113,80.0019,79.857,79.9113,9971.0
2019-09-06 10:00:00,88.29,88.35,88.21,88.33,37159.0,79.9294,79.9838,79.857,79.9657,37159.0
2019-09-06 10:05:00,88.31,88.41,88.26,88.35,7094.0,79.9475,80.0381,79.9023,79.9838,7094.0
2019-09-06 10:10:00,88.27,88.5,88.24,88.42,9364.0,79.9113,80.1196,79.8842,80.0471,9364.0
2019-09-06 10:15:00,88.5,88.58,88.4,88.4,7577.0,80.1196,80.192,80.029,80.029,7577.0
2019-09-06 10:20:00,88.37,88.52,88.34,88.46,20857.0,80.0019,80.1377,79.9747,80.0833,20857.0
2019-09-06 10:25:00,88.49,88.49,88.34,88.44,4560.0,80.1105,80.1105,79.9747,80.0652,4560.0
2019-09-06 10:30:00,88.46,88.48,88.32,88.35,8804.0,80.0833,80.1015,79.9566,79.9838,8804.0
2019-09-06 10:35:00,88.35,88.45,88.34,88.43,34228.0,79.9838,80.0743,79.9747,80.0562,34228.0
2019-09-06 10:40:00,88.43,88.48,88.35,88.46,7038.0,80.0562,80.1015,79.9838,80.0833,7038.0
2019-09-06 10:45:00,88.49,88.56,88.45,88.55,7116.0,80.1105,80.1739,80.0743,80.1648,7116.0
2019-09-06 10:50:00,88.56,88.56,88.34,88.35,3445.0,80.1739,80.1739,79.9747,79.9838,3445.0
2019-09-06 10:55:00,88.36,88.38,88.25,88.33,83585.0,79.9928,80.0109,79.8932,79.9657,83585.0
2019-09-06 11:00:00,88.35,88.38,88.3,88.33,10268.0,79.9838,80.0109,79.9385,79.9657,10268.0
2019-09-06 11:05:00,88.32,88.37,88.2,88.23,36539.0,79.9566,80.0019,79.848,79.8751,36539.0
2019-09-06 11:10:00,88.2,88.32,88.12,88.25,22873.0,79.848,79.9566,79.7755,79.8932,22873.0
2019-09-06 11:15:00,88.24,88.34,88.16,88.3,8654.0,79.8842,79.9747,79.8118,79.9385,8654.0
2019-09-06 11:20:00,88.31,88.32,88.18,88.18,9128.0,79.9475,79.9566,79.8299,79.8299,9128.0
2019-09-06 11:25:00,88.22,88.24,88.07,88.1,10555.0,79.8661,79.8842,79.7303,79.7574,10555.0
2019-09-06 11:30:00,88.15,88.32,88.13,88.3,17906.0,79.8027,79.9566,79.7846,79.9385,17906.0
2019-09-06 11:35:00,88.31,88.42,88.3,88.35,4466.0,79.9475,80.0471,79.9385,79.9838,4466.0
2019-09-06 11:40:00,88.36,88.41,88.35,88.41,10005.0,79.9928,80.0381,79.9838,80.0381,10005.0
2019-09-06 11:45:00,88.4,88.42,88.37,88.39,1994.0,80.029,80.0471,80.0019,80.02,1994.0
2019-09-06 11:50:00,88.41,88.42,88.37,88.37,2691.0,80.0381,80.0471,80.0019,80.0019,2691.0
2019-09-06 11:55:00,88.37,88.4,88.31,88.36,5348.0,80.0019,80.029,79.9475,79.9928,5348.0
2019-09-06 12:00:00,88.37,88.43,88.36,88.43,3433.0,80.0019,80.0562,79.9928,80.0562,3433.0
2019-09-06 12:05:00,88.45,88.48,88.42,88.48,2829.0,80.0743,80.1015,80.0471,80.1015,2829.0
2019-09-06 12:10:00,88.48,88.52,88.48,88.49,15260.0,80.1015,80.1377,80.1015,80.1105,15260.0
2019-09-06 12:15:00,88.5,88.53,88.46,88.53,5146.0,80.1196,80.1467,80.0833,80.1467,5146.0
2019-09-06 12:20:00,88.5,88.55,88.5,88.54,4964.0,80.1196,80.1648,80.1196,80.1558,4964.0
2019-09-06 12:25:00,88.54,88.56,88.47,88.47,2832.0,80.1558,80.1739,80.0924,80.0924,2832.0
2019-09-06 12:30:00,88.5,88.5,88.42,88.44,3688.0,80.1196,80.1196,80.0471,80.0652,3688.0
2019-09-06 12:35:00,88.48,88.5,88.43,88.48,5245.0,80.1015,80.1196,80.0562,80.1015,5245.0
2019-09-06 12:40:00,88.49,88.49,88.39,88.43,6156.0,80.1105,80.1105,80.02,80.0562,6156.0
2019-09-06 12:45:00,88.44,88.44,88.33,88.37,6198.0,80.0652,80.0652,79.9657,80.0019,6198.0
2019-09-06 12:50:00,88.36,88.38,88.3,88.35,4747.0,79.9928,80.0109,79.9385,79.9838,4747.0
2019-09-06 12:55:00,88.34,88.38,88.29,88.3,6557.0,79.9747,80.0109,79.9294,79.9385,6557.0
2019-09-06 13:00:00,88.29,88.35,88.26,88.35,9367.0,79.9294,79.9838,79.9023,79.9838,9367.0
2019-09-06 13:05:00,88.35,88.36,88.26,88.32,12890.0,79.9838,79.9928,79.9023,79.9566,12890.0
2019-09-06 13:10:00,88.33,88.45,88.33,88.42,6544.0,79.9657,80.0743,79.9657,80.0471,6544.0
2019-09-06 13:15:00,88.44,88.49,88.42,88.49,3977.0,80.0652,80.1105,80.0471,80.1105,3977.0
2019-09-06 13:20:00,88.46,88.52,88.46,88.51,6911.0,80.0833,80.1377,80.0833,80.1286,6911.0
2019-09-06 13:25:00,88.5,88.51,88.46,88.49,4521.0,80.1196,80.1286,80.0833,80.1105,4521.0
2019-09-06 13:30:00,88.51,88.55,88.45,88.46,4485.0,80.1286,80.1648,80.0743,80.0833,4485.0
2019-09-06 13:35:00,88.47,88.49,88.44,88.44,6084.0,80.0924,80.1105,80.0652,80.0652,6084.0
2019-09-06 13:40:00,88.44,88.48,88.44,88.45,2597.0,80.0652,80.1015,80.0652,80.0743,2597.0
2019-09-06 13:45:00,88.45,88.46,88.34,88.38,17778.0,80.0743,80.0833,79.9747,80.0109,17778.0
2019-09-06 13:50:00,88.4,88.41,88.31,88.37,27075.0,80.029,80.0381,79.9475,80.0019,27075.0
2019-09-06 13:55:00,88.37,88.39,88.22,88.3,8217.0,80.0019,80.02,79.8661,79.9385,8217.0
2019-09-06 14:00:00,88.3,88.3,88.17,88.17,9189.0,79.9385,79.9385,79.8208,79.8208,9189.0
2019-09-06 14:05:00,88.17,88.22,88.12,88.17,9348.0,79.8208,79.8661,79.7755,79.8208,9348.0
2019-09-06 14:10:00,88.17,88.19,88.14,88.17,6468.0,79.8208,79.8389,79.7936,79.8208,6468.0
2019-09-06 14:15:00,88.18,88.19,88.07,88.08,12025.0,79.8299,79.8389,79.7303,79.7393,12025.0
2019-09-06 14:20:00,88.09,88.12,88.06,88.1,5711.0,79.7484,79.7755,79.7212,79.7574,5711.0
2019-09-06 14:25:00,88.12,88.12,88.0,88.03,6901.0,79.7755,79.7755,79.6669,79.6941,6901.0
2019-09-06 14:30:00,88.03,88.1,87.99,88.08,7041.0,79.6941,79.7574,79.6579,79.7393,7041.0
2019-09-06 14:35:00,88.06,88.09,88.05,88.05,4221.0,79.7212,79.7484,79.7122,79.7122,4221.0
2019-09-06 14:40:00,88.04,88.04,87.98,88.02,7127.0,79.7031,79.7031,79.6488,79.685,7127.0
2019-09-06 14:45:00,88.01,88.07,87.94,88.07,8149.0,79.676,79.7303,79.6126,79.7303,8149.0
2019-09-06 14:50:00,88.06,88.06,87.94,87.98,8249.0,79.7212,79.7212,79.6126,79.6488,8249.0
2019-09-06 14:55:00,87.97,87.98,87.92,87.93,6901.0,79.6397,79.6488,79.5945,79.6035,6901.0
2019-09-06 15:00:00,87.94,88.0,87.91,87.95,8782.0,79.6126,79.6669,79.5854,79.6216,8782.0
2019-09-06 15:05:00,87.95,88.04,87.95,88.02,15720.0,79.6216,79.7031,79.6216,79.685,15720.0
2019-09-06 15:10:00,88.02,88.13,88.02,88.13,13182.0,79.685,79.7846,79.685,79.7846,13182.0
2019-09-06 15:15:00,88.13,88.16,88.12,88.13,6293.0,79.7846,79.8118,79.7755,79.7846,6293.0
2019-09-06 15:20:00,88.13,88.24,88.13,88.21,16389.0,79.7846,79.8842,79.7846,79.857,16389.0
2019-09-06 15:25:00,88.2,88.26,88.18,88.25,12081.0,79.848,79.9023,79.8299,79.8932,12081.0
2019-09-06 15:30:00,88.26,88.32,88.25,88.26,12960.0,79.9023,79.9566,79.8932,79.9023,12960.0
2019-09-06 15:35:00,88.26,88.26,88.16,88.23,13422.0,79.9023,79.9023,79.8118,79.8751,13422.0
2019-09-06 15:40:00,88.23,88.24,88.17,88.2,19304.0,79.8751,79.8842,79.8208,79.848,19304.0
2019-09-06 15:45:00,88.21,88.23,88.15,88.19,34962.0,79.857,79.8751,79.8027,79.8389,34962.0
2019-09-06 15:50:00,88.18,88.21,88.12,88.15,46007.0,79.8299,79.857,79.7755,79.8027,46007.0
2019-09-06 15:55:00,88.13,88.26,88.1,88.19,85127.0,79.7846,79.9023,79.7574,79.8389,85127.0
2019-09-09 09:30:00,88.98,89.38,88.77,88.98,41212.0,80.5541,80.9162,80.364,80.5541,41212.0
2019-09-09 09:35:00,88.98,89.23,88.79,89.18,22386.0,80.5541,80.7804,80.3821,80.7352,22386.0
2019-09-09 09:40:00,89.23,89.69,89.23,89.65,18926.0,80.7804,81.1969,80.7804,81.1607,18926.0
2019-09-09 09:45:00,89.66,89.77,89.62,89.67,21325.0,81.1697,81.2693,81.1335,81.1788,21325.0
2019-09-09 09:50:00,89.62,89.68,89.5,89.58,33620.0,81.1335,81.1878,81.0249,81.0973,33620.0
2019-09-09 09:55:00,89.6,89.96,89.58,89.8,50207.0,81.1154,81.4413,81.0973,81.2965,50207.0
2019-09-09 10:00:00,89.81,89.88,89.57,89.77,18946.0,81.3055,81.3689,81.0882,81.2693,18946.0
2019-09-09 10:05:00,89.77,90.12,89.77,90.11,28878.0,81.2693,81.5862,81.2693,81.5771,28878.0
2019-09-09 10:10:00,90.13,90.41,90.12,90.26,20968.0,81.5952,81.8487,81.5862,81.7129,20968.0
2019-09-09 10:15:00,90.24,90.39,90.17,90.37,26995.0,81.6948,81.8306,81.6314,81.8125,26995.0
2019-09-09 10:20:00,90.37,90.56,90.34,90.54,15318.0,81.8125,81.9845,81.7853,81.9664,15318.0
2019-09-09 10:25:00,90.51,90.52,90.4,90.47,9769.0,81.9392,81.9483,81.8396,81.903,9769.0
2019-09-09 10:30:00,90.46,90.46,90.29,90.37,13516.0,81.894,81.894,81.7401,81.8125,13516.0
2019-09-09 10:35:00,90.46,90.6,90.36,90.53,15637.0,81.894,82.0207,81.8034,81.9573,15637.0
2019-09-09 10:40:00,90.55,90.6,90.44,90.45,11519.0,81.9754,82.0207,81.8759,81.8849,11519.0
2019-09-09 10:45:00,90.46,90.5,90.32,90.44,13197.0,81.894,81.9302,81.7672,81.8759,13197.0
2019-09-09 10:50:00,90.46,90.68,90.46,90.56,11423.0,81.894,82.0931,81.894,81.9845,11423.0
2019-09-09 10:55:00,90.58,90.79,90.58,90.7,21344.0,82.0026,82.1927,82.0026,82.1112,21344.0
2019-09-09 11:00:00,90.71,90.82,90.63,90.79,14891.0,82.1203,82.2199,82.0479,82.1927,14891.0
2019-09-09 11:05:00,90.79,90.9,90.79,90.9,17545.0,82.1927,82.2923,82.1927,82.2923,17545.0
2019-09-09 11:10:00,90.89,91.06,90.84,90.97,27387.0,82.2832,82.4371,82.238,82.3557,27387.0
2019-09-09 11:15:00,90.97,91.06,90.93,90.95,7976.0,82.3557,82.4371,82.3195,82.3376,7976.0
2019-09-09 11:20:00,90.97,90.98,90.82,90.86,9800.0,82.3557,82.3647,82.2199,82.2561,9800.0
2019-09-09 11:25:00,90.87,90.95,90.85,90.89,11609.0,82.2651,82.3376,82.247,82.2832,11609.0
2019-09-09 11:30:00,90.87,90.88,90.7,90.7,16746.0,82.2651,82.2742,82.1112,82.1112,16746.0
2019-09-09 11:35:00,90.73,90.74,90.62,90.65,19143.0,82.1384,82.1474,82.0388,82.066,19143.0
2019-09-09 11:40:00,90.66,90.67,90.61,90.65,13493.0,82.075,82.0841,82.0298,82.066,13493.0
2019-09-09 11:45:00,90.66,90.66,90.5,90.57,14192.0,82.075,82.075,81.9302,81.9935,14192.0
2019-09-09 11:50:00,90.57,90.61,90.52,90.57,8462.0,81.9935,82.0298,81.9483,81.9935,8462.0
2019-09-09 11:55:00,90.6,90.77,90.59,90.76,6782.0,82.0207,82.1746,82.0116,82.1655,6782.0
2019-09-09 12:00:00,90.75,90.9,90.74,90.84,20438.0,82.1565,82.2923,82.1474,82.238,20438.0
2019-09-09 12:05:00,90.87,90.91,90.8,90.8,29246.0,82.2651,82.3013,82.2018,82.2018,29246.0
2019-09-09 12:10:00,90.81,90.85,90.72,90.77,15034.0,82.2108,82.247,82.1293,82.1746,15034.0
2019-09-09 12:15:00,90.77,90.77,90.46,90.46,15417.0,82.1746,82.1746,81.894,81.894,15417.0
2019-09-09 12:20:00,90.44,90.49,90.35,90.46,40305.0,81.8759,81.9211,81.7944,81.894,40305.0
2019-09-09 12:25:00,90.48,90.48,90.23,90.27,15364.0,81.9121,81.9121,81.6857,81.7219,15364.0
2019-09-09 12:30:00,90.25,90.31,90.21,90.31,8646.0,81.7038,81.7582,81.6676,81.7582,8646.0
2019-09-09 12:35:00,90.28,90.28,90.07,90.09,12762.0,81.731,81.731,81.5409,81.559,12762.0
2019-09-09 12:40:00,90.1,90.18,90.05,90.15,9711.0,81.568,81.6405,81.5228,81.6133,9711.0
2019-09-09 12:45:00,90.14,90.2,90.08,90.08,11073.0,81.6043,81.6586,81.5499,81.5499,11073.0
2019-09-09 12:50:00,90.12,90.21,90.03,90.21,11681.0,81.5862,81.6676,81.5047,81.6676,11681.0
2019-09-09 12:55:00,90.21,90.27,90.21,90.26,14123.0,81.6676,81.7219,81.6676,81.7129,14123.0
2019-09-09 13:00:00,90.26,90.28,90.23,90.23,7649.0,81.7129,81.731,81.6857,81.6857,7649.0
2019-09-09 13:05:00,90.23,90.28,90.21,90.24,7239.0,81.6857,81.731,81.6676,81.6948,7239.0
2019-09-09 13:10:00,90.26,90.27,90.19,90.2,3309.0,81.7129,81.7219,81.6495,81.6586,3309.0
2019-09-09 13:15:00,90.2,90.32,90.18,90.25,7684.0,81.6586,81.7672,81.6405,81.7038,7684.0
2019-09-09 13:20:00,90.23,90.27,90.21,90.25,2645.0,81.6857,81.7219,81.6676,81.7038,2645.0
2019-09-09 13:25:00,90.27,90.32,90.23,90.24,6513.0,81.7219,81.7672,81.6857,81.6948,6513.0
2019-09-09 13:30:00,90.26,90.34,90.17,90.21,43067.0,81.7129,81.7853,81.6314,81.6676,43067.0
2019-09-09 13:35:00,90.16,90.21,90.14,90.18,9979.0,81.6224,81.6676,81.6043,81.6405,9979.0
2019-09-09 13:40:00,90.19,90.27,90.11,90.25,8518.0,81.6495,81.7219,81.5771,81.7038,8518.0
2019-09-09 13:45:00,90.23,90.34,90.23,90.34,4201.0,81.6857,81.7853,81.6857,81.7853,4201.0
2019-09-09 13:50:00,90.37,90.6,90.37,90.55,20479.0,81.8125,82.0207,81.8125,81.9754,20479.0
2019-09-09 13:55:00,90.58,90.65,90.51,90.51,6570.0,82.0026,82.066,81.9392,81.9392,6570.0
2019-09-09 14:00:00,90.52,90.68,90.5,90.67,6498.0,81.9483,82.0931,81.9302,82.0841,6498.0
2019-09-09 14:05:00,90.65,90.67,90.55,90.57,7783.0,82.066,82.0841,81.9754,81.9935,7783.0
2019-09-09 14:10:00,90.58,90.65,90.49,90.65,9856.0,82.0026,82.066,81.9211,82.066,9856.0
2019-09-09 14:15:00,90.64,90.68,90.58,90.62,9528.0,82.0569,82.0931,82.0026,82.0388,9528.0
2019-09-09 14:20:00,90.63,90.79,90.62,90.76,7849.0,82.0479,82.1927,82.0388,82.1655,7849.0
2019-09-09 14:25:00,90.8,90.88,90.8,90.86,7523.0,82.2018,82.2742,82.2018,82.2561,7523.0
2019-09-09 14:30:00,90.85,90.96,90.82,90.95,11185.0,82.247,82.3466,82.2199,82.3376,11185.0
2019-09-09 14:35:00,90.95,90.97,90.87,90.97,9742.0,82.3376,82.3557,82.2651,82.3557,9742.0
2019-09-09 14:40:00,90.96,91.04,90.92,91.03,25274.0,82.3466,82.419,82.3104,82.41,25274.0
2019-09-09 14:45:00,91.03,91.04,90.94,90.95,6274.0,82.41,82.419,82.3285,82.3376,6274.0
2019-09-09 14:50:00,90.96,90.98,90.87,90.91,12199.0,82.3466,82.3647,82.2651,82.3013,12199.0
2019-09-09 14:55:00,90.91,91.04,90.91,90.98,11363.0,82.3013,82.419,82.3013,82.3647,11363.0
2019-09-09 15:00:00,90.98,91.05,90.95,90.97,11154.0,82.3647,82.4281,82.3376,82.3557,11154.0
2019-09-09 15:05:00,91.0,91.03,90.92,90.99,8797.0,82.3828,82.41,82.3104,82.3738,8797.0
2019-09-09 15:10:00,91.02,91.13,90.99,91.08,17189.0,82.4009,82.5005,82.3738,82.4552,17189.0
2019-09-09 15:15:00,91.08,91.16,91.03,91.15,11240.0,82.4552,82.5277,82.41,82.5186,11240.0
2019-09-09 15:20:00,91.14,91.28,91.12,91.24,15844.0,82.5096,82.6363,82.4915,82.6001,15844.0
2019-09-09 15:25:00,91.24,91.34,91.22,91.34,18671.0,82.6001,82.6906,82.582,82.6906,18671.0
2019-09-09 15:30:00,91.34,91.35,91.15,91.19,43828.0,82.6906,82.6997,82.5186,82.5548,43828.0
2019-09-09 15:35:00,91.19,91.27,91.08,91.26,60475.0,82.5548,82.6273,82.4552,82.6182,60475.0
2019-09-09 15:40:00,91.26,91.27,91.06,91.07,32075.0,82.6182,82.6273,82.4371,82.4462,32075.0
2019-09-09 15:45:00,91.06,91.11,90.97,91.1,56919.0,82.4371,82.4824,82.3557,82.4734,56919.0
2019-09-09 15:50:00,91.11,91.14,90.98,91.0,57897.0,82.4824,82.5096,82.3647,82.3828,57897.0
2019-09-09 15:55:00,90.98,91.02,90.91,90.96,132312.0,82.3647,82.4009,82.3013,82.3466,132312.0
2019-09-10 09:30:00,91.35,92.11,91.05,91.75,46692.0,82.6997,83.3877,82.4281,83.0618,46692.0
2019-09-10 09:35:00,91.87,92.46,91.77,91.81,23389.0,83.1704,83.7046,83.0799,83.1161,23389.0
2019-09-10 09:40:00,91.77,91.94,91.4,91.81,27562.0,83.0799,83.2338,82.7449,83.1161,27562.0
2019-09-10 09:45:00,91.89,92.2,91.78,92.19,25324.0,83.1885,83.4692,83.089,83.4601,25324.0
2019-09-10 09:50:00,92.2,92.24,91.93,92.06,15115.0,83.4692,83.5054,83.2248,83.3424,15115.0
2019-09-10 09:55:00,92.05,92.22,91.95,92.22,13965.0,83.3334,83.4873,83.2429,83.4873,13965.0
2019-09-10 10:00:00,92.22,92.32,92.06,92.11,15418.0,83.4873,83.5778,83.3424,83.3877,15418.0
2019-09-10 10:05:00,92.13,92.23,91.75,91.87,44127.0,83.4058,83.4963,83.0618,83.1704,44127.0
2019-09-10 10:10:00,91.89,91.89,91.43,91.47,41972.0,83.1885,83.1885,82.7721,82.8083,41972.0
2019-09-10 10:15:00,91.52,91.66,91.19,91.25,15689.0,82.8536,82.9803,82.5548,82.6091,15689.0
2019-09-10 10:20:00,91.24,91.55,91.18,91.52,25957.0,82.6001,82.8807,82.5458,82.8536,25957.0
2019-09-10 10:25:00,91.52,91.7,91.44,91.67,19860.0,82.8536,83.0165,82.7812,82.9894,19860.0
2019-09-10 10:30:00,91.67,91.81,91.19,91.43,71664.0,82.9894,83.1161,82.5548,82.7721,71664.0
2019-09-10 10:35:00,91.5,91.68,91.36,91.37,13911.0,82.8355,82.9984,82.7087,82.7178,13911.0
2019-09-10 10:40:00,91.34,91.44,91.32,91.4,21540.0,82.6906,82.7812,82.6725,82.7449,21540.0
2019-09-10 10:45:00,91.41,91.42,91.27,91.32,15813.0,82.754,82.7631,82.6273,82.6725,15813.0
2019-09-10 10:50:00,91.29,91.36,91.07,91.07,5864.0,82.6454,82.7087,82.4462,82.4462,5864.0
2019-09-10 10:55:00,91.1,91.15,90.85,90.85,12221.0,82.4734,82.5186,82.247,82.247,12221.0
2019-09-10 11:00:00,90.84,90.9,90.8,90.85,14837.0,82.238,82.2923,82.2018,82.247,14837.0
2019-09-10 11:05:00,90.85,91.07,90.85,91.05,9447.0,82.247,82.4462,82.247,82.4281,9447.0
2019-09-10 11:10:00,91.04,91.16,90.93,91.14,7196.0,82.419,82.5277,82.3195,82.5096,7196.0
2019-09-10 11:15:00,91.16,91.26,91.09,91.16,8340.0,82.5277,82.6182,82.4643,82.5277,8340.0
2019-09-10 11:20:00,91.17,91.24,91.12,91.24,8069.0,82.5367,82.6001,82.4915,82.6001,8069.0
2019-09-10 11:25:00,91.23,91.29,91.02,91.03,8129.0,82.591,82.6454,82.4009,82.41,8129.0
2019-09-10 11:30:00,91.06,91.19,91.03,91.13,7476.0,82.4371,82.5548,82.41,82.5005,7476.0
2019-09-10 11:35:00,91.14,91.27,91.1,91.22,6310.0,82.5096,82.6273,82.4734,82.582,6310.0
2019-09-10 11:40:00,91.19,91.19,90.96,91.05,13281.0,82.5548,82.5548,82.3466,82.4281,13281.0
2019-09-10 11:45:00,91.04,91.34,91.03,91.24,12575.0,82.419,82.6906,82.41,82.6001,12575.0
2019-09-10 11:50:00,91.29,91.42,91.26,91.34,22738.0,82.6454,82.7631,82.6182,82.6906,22738.0
2019-09-10 11:55:00,91.34,91.36,91.16,91.28,11904.0,82.6906,82.7087,82.5277,82.6363,11904.0
2019-09-10 12:00:00,91.33,91.34,90.96,91.06,9617.0,82.6816,82.6906,82.3466,82.4371,9617.0
2019-09-10 12:05:00,91.04,91.19,90.99,91.11,12633.0,82.419,82.5548,82.3738,82.4824,12633.0
2019-09-10 12:10:00,91.12,91.2,91.03,91.11,8595.0,82.4915,82.5639,82.41,82.4824,8595.0
2019-09-10 12:15:00,91.12,91.21,91.11,91.19,5083.0,82.4915,82.5729,82.4824,82.5548,5083.0
2019-09-10 12:20:00,91.19,91.38,91.19,91.34,18686.0,82.5548,82.7268,82.5548,82.6906,18686.0
2019-09-10 12:25:00,91.34,91.34,91.23,91.28,9639.0,82.6906,82.6906,82.591,82.6363,9639.0
2019-09-10 12:30:00,91.25,91.29,91.22,91.22,9131.0,82.6091,82.6454,82.582,82.582,9131.0
2019-09-10 12:35:00,91.26,91.31,91.23,91.27,16923.0,82.6182,82.6635,82.591,82.6273,16923.0
2019-09-10 12:40:00,91.27,91.27,91.21,91.23,12643.0,82.6273,82.6273,82.5729,82.591,12643.0
2019-09-10 12:45:00,91.23,91.31,91.23,91.29,11727.0,82.591,82.6635,82.591,82.6454,11727.0
2019-09-10 12:50:00,91.27,91.38,91.23,91.34,7291.0,82.6273,82.7268,82.591,82.6906,7291.0
2019-09-10 12:55:00,91.34,91.34,91.31,91.33,4659.0,82.6906,82.6906,82.6635,82.6816,4659.0
2019-09-10 13:00:00,91.34,91.35,91.2,91.23,4500.0,82.6906,82.6997,82.5639,82.591,4500.0
2019-09-10 13:05:00,91.23,91.25,91.19,91.25,11786.0,82.591,82.6091,82.5548,82.6091,11786.0
2019-09-10 13:10:00,91.26,91.38,91.24,91.37,6128.0,82.6182,82.7268,82.6001,82.7178,6128.0
2019-09-10 13:15:00,91.38,91.38,91.22,91.31,8574.0,82.7268,82.7268,82.582,82.6635,8574.0
2019-09-10 13:20:00,91.33,91.48,91.33,91.47,8109.0,82.6816,82.8174,82.6816,82.8083,8109.0
2019-09-10 13:25:00,91.5,91.59,91.36,91.36,16459.0,82.8355,82.917,82.7087,82.7087,16459.0
2019-09-10 13:30:00,91.37,91.53,91.34,91.52,15324.0,82.7178,82.8626,82.6906,82.8536,15324.0
2019-09-10 13:35:00,91.54,91.65,91.54,91.61,8172.0,82.8717,82.9713,82.8717,82.9351,8172.0
2019-09-10 13:40:00,91.65,91.65,91.52,91.54,6826.0,82.9713,82.9713,82.8536,82.8717,6826.0
2019-09-10 13:45:00,91.58,91.59,91.53,91.57,7738.0,82.9079,82.917,82.8626,82.8988,7738.0
2019-09-10 13:50:00,91.55,91.62,91.54,91.59,3880.0,82.8807,82.9441,82.8717,82.917,3880.0
2019-09-10 13:55:00,91.61,91.61,91.51,91.52,9479.0,82.9351,82.9351,82.8445,82.8536,9479.0
2019-09-10 14:00:00,91.52,91.55,91.4,91.42,4375.0,82.8536,82.8807,82.7449,82.7631,4375.0
2019-09-10 14:05:00,91.41,91.54,91.41,91.47,10874.0,82.754,82.8717,82.754,82.8083,10874.0
2019-09-10 14:10:00,91.46,91.53,91.43,91.43,5698.0,82.7993,82.8626,82.7721,82.7721,5698.0
2019-09-10 14:15:00,91.43,91.47,91.36,91.43,13821.0,82.7721,82.8083,82.7087,82.7721,13821.0
2019-09-10 14:20:00,91.44,91.51,91.4,91.43,8149.0,82.7812,82.8445,82.7449,82.7721,8149.0
2019-09-10 14:25:00,91.43,91.51,91.41,91.45,24151.0,82.7721,82.8445,82.754,82.7902,24151.0
2019-09-10 14:30:00,91.46,91.48,91.34,91.4,22800.0,82.7993,82.8174,82.6906,82.7449,22800.0
2019-09-10 14:35:00,91.39,91.4,91.29,91.37,20949.0,82.7359,82.7449,82.6454,82.7178,20949.0
2019-09-10 14:40:00,91.36,91.37,91.26,91.27,11544.0,82.7087,82.7178,82.6182,82.6273,11544.0
2019-09-10 14:45:00,91.28,91.31,91.22,91.23,9606.0,82.6363,82.6635,82.582,82.591,9606.0
2019-09-10 14:50:00,91.18,91.34,91.16,91.33,11763.0,82.5458,82.6906,82.5277,82.6816,11763.0
2019-09-10 14:55:00,91.33,91.36,91.27,91.29,14439.0,82.6816,82.7087,82.6273,82.6454,14439.0
2019-09-10 15:00:00,91.3,91.4,91.29,91.4,15024.0,82.6544,82.7449,82.6454,82.7449,15024.0
2019-09-10 15:05:00,91.39,91.39,91.31,91.36,8441.0,82.7359,82.7359,82.6635,82.7087,8441.0
2019-09-10 15:10:00,91.37,91.39,91.36,91.37,17654.0,82.7178,82.7359,82.7087,82.7178,17654.0
2019-09-10 15:15:00,91.37,91.45,91.35,91.45,18433.0,82.7178,82.7902,82.6997,82.7902,18433.0
2019-09-10 15:20:00,91.44,91.49,91.35,91.37,23673.0,82.7812,82.8264,82.6997,82.7178,23673.0
2019-09-10 15:25:00,91.36,91.45,91.36,91.44,16893.0,82.7087,82.7902,82.7087,82.7812,16893.0
2019-09-10 15:30:00,91.45,91.6,91.45,91.58,31188.0,82.7902,82.926,82.7902,82.9079,31188.0
2019-09-10 15:35:00,91.58,91.66,91.55,91.56,33473.0,82.9079,82.9803,82.8807,82.8898,33473.0
2019-09-10 15:40:00,91.55,91.62,91.54,91.56,24455.0,82.8807,82.9441,82.8717,82.8898,24455.0
2019-09-10 15:45:00,91.56,91.57,91.45,91.49,29803.0,82.8898,82.8988,82.7902,82.8264,29803.0
2019-09-10 15:50:00,91.5,91.55,91.47,91.51,43222.0,82.8355,82.8807,82.8083,82.8445,43222.0
2019-09-10 15:55:00,91.52,91.8,91.51,91.8,111217.0,82.8536,83.1071,82.8445,83.1071,111217.0
2019-09-11 09:30:00,91.83,91.94,90.75,90.75,35604.0,83.1342,83.2338,82.1565,82.1565,35604.0
2019-09-11 09:35:00,90.6,90.94,90.12,90.89,29180.0,82.0207,82.3285,81.5862,82.2832,29180.0
2019-09-11 09:40:00,90.64,90.95,90.59,90.95,10959.0,82.0569,82.3376,82.0116,82.3376,10959.0
2019-09-11 09:45:00,91.0,91.24,90.97,91.23,8223.0,82.3828,82.6001,82.3557,82.591,8223.0
2019-09-11 09:50:00,91.17,91.2,91.0,91.06,11296.0,82.5367,82.5639,82.3828,82.4371,11296.0
2019-09-11 09:55:00,91.0,91.06,90.73,90.87,7955.0,82.3828,82.4371,82.1384,82.2651,7955.0
2019-09-11 10:00:00,90.92,91.06,90.82,91.04,12364.0,82.3104,82.4371,82.2199,82.419,12364.0
2019-09-11 10:05:00,91.0,91.01,90.74,90.85,12174.0,82.3828,82.3919,82.1474,82.247,12174.0
2019-09-11 10:10:00,90.88,90.99,90.72,90.98,14007.0,82.2742,82.3738,82.1293,82.3647,14007.0
2019-09-11 10:15:00,91.0,91.19,90.98,91.06,13255.0,82.3828,82.5548,82.3647,82.4371,13255.0
2019-09-11 10:20:00,91.07,91.27,91.07,91.09,12117.0,82.4462,82.6273,82.4462,82.4643,12117.0
2019-09-11 10:25:00,91.13,91.26,91.04,91.16,16643.0,82.5005,82.6182,82.419,82.5277,16643.0
2019-09-11 10:30:00,91.15,91.25,91.0,91.0,17203.0,82.5186,82.6091,82.3828,82.3828,17203.0
2019-09-11 10:35:00,91.0,91.3,91.0,91.18,9771.0,82.3828,82.6544,82.3828,82.5458,9771.0
2019-09-11 10:40:00,91.25,91.3,91.14,91.3,9134.0,82.6091,82.6544,82.5096,82.6544,9134.0
2019-09-11 10:45:00,91.31,91.31,91.1,91.13,6619.0,82.6635,82.6635,82.4734,82.5005,6619.0
2019-09-11 10:50:00,91.12,91.21,91.02,91.2,16835.0,82.4915,82.5729,82.4009,82.5639,16835.0
2019-09-11 10:55:00,91.24,91.27,91.11,91.18,4480.0,82.6001,82.6273,82.4824,82.5458,4480.0
2019-09-11 11:00:00,91.22,91.23,91.12,91.16,6066.0,82.582,82.591,82.4915,82.5277,6066.0
2019-09-11 11:05:00,91.14,91.19,90.98,91.01,13210.0,82.5096,82.5548,82.3647,82.3919,13210.0
2019-09-11 11:10:00,91.01,91.2,90.99,91.05,40441.0,82.3919,82.5639,82.3738,82.4281,40441.0
2019-09-11 11:15:00,91.08,91.16,91.04,91.12,8328.0,82.4552,82.5277,82.419,82.4915,8328.0
2019-09-11 11:20:00,91.13,91.16,91.04,91.08,41245.0,82.5005,82.5277,82.419,82.4552,41245.0
2019-09-11 11:25:00,91.08,91.12,90.82,90.82,13162.0,82.4552,82.4915,82.2199,82.2199,13162.0
2019-09-11 11:30:00,90.85,91.06,90.84,91.04,9398.0,82.247,82.4371,82.238,82.419,9398.0
2019-09-11 11:35:00,91.03,91.03,90.75,90.75,16821.0,82.41,82.41,82.1565,82.1565,16821.0
2019-09-11 11:40:00,90.76,90.8,90.62,90.8,12068.0,82.1655,82.2018,82.0388,82.2018,12068.0
2019-09-11 11:45:00,90.76,90.8,90.63,90.76,9666.0,82.1655,82.2018,82.0479,82.1655,9666.0
2019-09-11 11:50:00,90.74,90.9,90.7,90.86,7231.0,82.1474,82.2923,82.1112,82.2561,7231.0
2019-09-11 11:55:00,90.87,90.96,90.83,90.88,21475.0,82.2651,82.3466,82.2289,82.2742,21475.0
2019-09-11 12:00:00,90.87,91.04,90.86,90.95,19087.0,82.2651,82.419,82.2561,82.3376,19087.0
2019-09-11 12:05:00,90.93,90.97,90.75,90.75,27796.0,82.3195,82.3557,82.1565,82.1565,27796.0
2019-09-11 12:10:00,90.78,90.9,90.78,90.87,8708.0,82.1837,82.2923,82.1837,82.2651,8708.0
2019-09-11 12:15:00,90.87,90.89,90.74,90.88,14967.0,82.2651,82.2832,82.1474,82.2742,14967.0
2019-09-11 12:20:00,90.88,90.93,90.78,90.88,13476.0,82.2742,82.3195,82.1837,82.2742,13476.0
2019-09-11 12:25:00,90.88,90.96,90.82,90.93,14536.0,82.2742,82.3466,82.2199,82.3195,14536.0
2019-09-11 12:30:00,90.93,90.99,90.89,90.93,7318.0,82.3195,82.3738,82.2832,82.3195,7318.0
2019-09-11 12:35:00,90.96,91.06,90.89,90.99,46166.0,82.3466,82.4371,82.2832,82.3738,46166.0
2019-09-11 12:40:00,91.0,91.08,90.98,91.08,10671.0,82.3828,82.4552,82.3647,82.4552,10671.0
2019-09-11 12:45:00,91.07,91.12,90.98,90.99,7420.0,82.4462,82.4915,82.3647,82.3738,7420.0
2019-09-11 12:50:00,91.02,91.18,91.0,91.18,9092.0,82.4009,82.5458,82.3828,82.5458,9092.0
2019-09-11 12:55:00,91.2,91.37,91.19,91.36,9198.0,82.5639,82.7178,82.5548,82.7087,9198.0
2019-09-11 13:00:00,91.38,91.48,91.35,91.43,18577.0,82.7268,82.8174,82.6997,82.7721,18577.0
2019-09-11 13:05:00,91.44,91.47,91.39,91.46,5712.0,82.7812,82.8083,82.7359,82.7993,5712.0
2019-09-11 13:10:00,91.45,91.56,91.43,91.53,6749.0,82.7902,82.8898,82.7721,82.8626,6749.0
2019-09-11 13:15:00,91.53,91.56,91.44,91.53,8077.0,82.8626,82.8898,82.7812,82.8626,8077.0
2019-09-11 13:20:00,91.53,91.56,91.5,91.55,3948.0,82.8626,82.8898,82.8355,82.8807,3948.0
2019-09-11 13:25:00,91.59,91.63,91.54,91.54,4525.0,82.917,82.9532,82.8717,82.8717,4525.0
2019-09-11 13:30:00,91.55,91.57,91.48,91.53,6290.0,82.8807,82.8988,82.8174,82.8626,6290.0
2019-09-11 13:35:00,91.54,91.69,91.53,91.68,5256.0,82.8717,83.0075,82.8626,82.9984,5256.0
2019-09-11 13:40:00,91.69,91.77,91.63,91.67,8130.0,83.0075,83.0799,82.9532,82.9894,8130.0
2019-09-11 13:45:00,91.67,91.68,91.53,91.59,4207.0,82.9894,82.9984,82.8626,82.917,4207.0
2019-09-11 13:50:00,91.63,91.66,91.56,91.57,4184.0,82.9532,82.9803,82.8898,82.8988,4184.0
2019-09-11 13:55:00,91.59,91.62,91.54,91.59,2872.0,82.917,82.9441,82.8717,82.917,2872.0
2019-09-11 14:00:00,91.59,91.65,91.56,91.65,5421.0,82.917,82.9713,82.8898,82.9713,5421.0
2019-09-11 14:05:00,91.67,91.74,91.66,91.67,7667.0,82.9894,83.0527,82.9803,82.9894,7667.0
2019-09-11 14:10:00,91.67,91.7,91.64,91.7,13162.0,82.9894,83.0165,82.9622,83.0165,13162.0
2019-09-11 14:15:00,91.68,91.78,91.67,91.72,8081.0,82.9984,83.089,82.9894,83.0346,8081.0
2019-09-11 14:20:00,91.75,91.84,91.74,91.83,6830.0,83.0618,83.1433,83.0527,83.1342,6830.0
2019-09-11 14:25:00,91.82,91.85,91.76,91.77,8834.0,83.1252,83.1523,83.0709,83.0799,8834.0
2019-09-11 14:30:00,91.78,91.87,91.77,91.86,7533.0,83.089,83.1704,83.0799,83.1614,7533.0
2019-09-11 14:35:00,91.86,91.9,91.74,91.77,13696.0,83.1614,83.1976,83.0527,83.0799,13696.0
2019-09-11 14:40:00,91.77,91.78,91.69,91.74,6534.0,83.0799,83.089,83.0075,83.0527,6534.0
2019-09-11 14:45:00,91.73,91.74,91.68,91.7,5598.0,83.0437,83.0527,82.9984,83.0165,5598.0
2019-09-11 14:50:00,91.69,91.69,91.61,91.62,12784.0,83.0075,83.0075,82.9351,82.9441,12784.0
2019-09-11 14:55:00,91.62,91.65,91.51,91.58,24517.0,82.9441,82.9713,82.8445,82.9079,24517.0
2019-09-11 15:00:00,91.59,91.66,91.59,91.63,13382.0,82.917,82.9803,82.917,82.9532,13382.0
2019-09-11 15:05:00,91.64,91.66,91.62,91.64,21281.0,82.9622,82.9803,82.9441,82.9622,21281.0
2019-09-11 15:10:00,91.65,91.68,91.57,91.59,17301.0,82.9713,82.9984,82.8988,82.917,17301.0
2019-09-11 15:15:00,91.61,91.66,91.59,91.65,21943.0,82.9351,82.9803,82.917,82.9713,21943.0
2019-09-11 15:20:00,91.66,91.69,91.62,91.62,23198.0,82.9803,83.0075,82.9441,82.9441,23198.0
2019-09-11 15:25:00,91.62,91.65,91.51,91.51,17462.0,82.9441,82.9713,82.8445,82.8445,17462.0
2019-09-11 15:30:00,91.53,91.65,91.5,91.61,23890.0,82.8626,82.9713,82.8355,82.9351,23890.0
2019-09-11 15:35:00,91.61,91.84,91.61,91.77,46860.0,82.9351,83.1433,82.9351,83.0799,46860.0
2019-09-11 15:40:00,91.77,91.79,91.68,91.72,19510.0,83.0799,83.098,82.9984,83.0346,19510.0
2019-09-11 15:45:00,91.72,91.88,91.69,91.82,24943.0,83.0346,83.1795,83.0075,83.1252,24943.0
2019-09-11 15:50:00,91.82,92.02,91.81,91.99,44815.0,83.1252,83.3062,83.1161,83.2791,44815.0
2019-09-11 15:55:00,92.01,92.1,91.89,92.04,103614.0,83.2972,83.3787,83.1885,83.3243,103614.0
2019-09-12 09:30:00,91.85,92.02,91.42,91.45,28934.0,83.1523,83.3062,82.7631,82.7902,28934.0
2019-09-12 09:35:00,91.51,91.66,91.21,91.62,10906.0,82.8445,82.9803,82.5729,82.9441,10906.0
2019-09-12 09:40:00,91.62,91.67,91.41,91.62,25916.0,82.9441,82.9894,82.754,82.9441,25916.0
2019-09-12 09:45:00,91.61,91.61,91.25,91.29,14806.0,82.9351,82.9351,82.6091,82.6454,14806.0
2019-09-12 09:50:00,91.29,91.63,91.2,91.53,17064.0,82.6454,82.9532,82.5639,82.8626,17064.0
2019-09-12 09:55:00,91.53,91.75,91.46,91.71,14079.0,82.8626,83.0618,82.7993,83.0256,14079.0
2019-09-12 10:00:00,91.7,91.71,91.44,91.67,22201.0,83.0165,83.0256,82.7812,82.9894,22201.0
2019-09-12 10:05:00,91.7,91.85,91.53,91.77,17162.0,83.0165,83.1523,82.8626,83.0799,17162.0
2019-09-12 10:10:00,91.78,92.41,91.65,92.16,46001.0,83.089,83.6593,82.9713,83.433,46001.0
2019-09-12 10:15:00,92.13,92.28,91.74,91.74,23916.0,83.4058,83.5416,83.0527,83.0527,23916.0
2019-09-12 10:20:00,91.75,92.06,91.74,91.91,18437.0,83.0618,83.3424,83.0527,83.2067,18437.0
2019-09-12 10:25:00,91.91,92.07,91.85,91.89,14639.0,83.2067,83.3515,83.1523,83.1885,14639.0
2019-09-12 10:30:00,91.91,91.99,91.75,91.79,8992.0,83.2067,83.2791,83.0618,83.098,8992.0
2019-09-12 10:35:00,91.75,91.87,91.65,91.78,8654.0,83.0618,83.1704,82.9713,83.089,8654.0
2019-09-12 10:40:00,91.78,91.84,91.67,91.83,17615.0,83.089,83.1433,82.9894,83.1342,17615.0
2019-09-12 10:45:00,91.87,91.89,91.58,91.76,23062.0,83.1704,83.1885,82.9079,83.0709,23062.0
2019-09-12 10:50:00,91.78,91.87,91.03,91.33,40597.0,83.089,83.1704,82.41,82.6816,40597.0
2019-09-12 10:55:00,91.26,91.33,91.13,91.18,18673.0,82.6182,82.6816,82.5005,82.5458,18673.0
2019-09-12 11:00:00,91.18,91.25,91.01,91.16,7327.0,82.5458,82.6091,82.3919,82.5277,7327.0
2019-09-12 11:05:00,91.16,91.22,91.01,91.22,10849.0,82.5277,82.582,82.3919,82.582,10849.0
2019-09-12 11:10:00,91.22,91.28,91.13,91.21,6043.0,82.582,82.6363,82.5005,82.5729,6043.0
2019-09-12 11:15:00,91.23,91.5,91.23,91.48,6036.0,82.591,82.8355,82.591,82.8174,6036.0
2019-09-12 11:20:00,91.46,91.65,91.42,91.59,7360.0,82.7993,82.9713,82.7631,82.917,7360.0
2019-09-12 11:25:00,91.6,91.76,91.58,91.72,7272.0,82.926,83.0709,82.9079,83.0346,7272.0
2019-09-12 11:30:00,91.73,91.83,91.67,91.82,7031.0,83.0437,83.1342,82.9894,83.1252,7031.0
2019-09-12 11:35:00,91.83,91.84,91.73,91.76,10768.0,83.1342,83.1433,83.0437,83.0709,10768.0
2019-09-12 11:40:00,91.79,91.91,91.75,91.91,9079.0,83.098,83.2067,83.0618,83.2067,9079.0
2019-09-12 11:45:00,91.9,91.96,91.86,91.92,6467.0,83.1976,83.2519,83.1614,83.2157,6467.0
2019-09-12 11:50:00,91.9,92.0,91.87,91.88,15444.0,83.1976,83.2881,83.1704,83.1795,15444.0
2019-09-12 11:55:00,91.88,91.99,91.75,91.99,19302.0,83.1795,83.2791,83.0618,83.2791,19302.0
2019-09-12 12:00:00,91.97,92.0,91.88,91.95,18248.0,83.261,83.2881,83.1795,83.2429,18248.0
2019-09-12 12:05:00,91.96,92.01,91.93,92.0,11267.0,83.2519,83.2972,83.2248,83.2881,11267.0
2019-09-12 12:10:00,92.0,92.0,91.89,91.99,10102.0,83.2881,83.2881,83.1885,83.2791,10102.0
2019-09-12 12:15:00,91.98,92.23,91.95,92.21,9373.0,83.27,83.4963,83.2429,83.4782,9373.0
2019-09-12 12:20:00,92.21,92.27,92.2,92.2,13601.0,83.4782,83.5326,83.4692,83.4692,13601.0
2019-09-12 12:25:00,92.2,92.21,92.17,92.17,14643.0,83.4692,83.4782,83.442,83.442,14643.0
2019-09-12 12:30:00,92.13,92.27,92.11,92.26,6615.0,83.4058,83.5326,83.3877,83.5235,6615.0
2019-09-12 12:35:00,92.25,92.31,92.23,92.29,5715.0,83.5145,83.5688,83.4963,83.5507,5715.0
2019-09-12 12:40:00,92.29,92.39,92.28,92.36,63338.0,83.5507,83.6412,83.5416,83.614,63338.0
2019-09-12 12:45:00,92.37,92.51,92.36,92.48,18259.0,83.6231,83.7498,83.614,83.7227,18259.0
2019-09-12 12:50:00,92.5,92.51,92.48,92.51,6705.0,83.7408,83.7498,83.7227,83.7498,6705.0
2019-09-12 12:55:00,92.52,92.56,92.48,92.52,9175.0,83.7589,83.7951,83.7227,83.7589,9175.0
2019-09-12 13:00:00,92.57,92.76,92.57,92.69,16359.0,83.8042,83.9762,83.8042,83.9128,16359.0
2019-09-12 13:05:00,92.68,92.74,92.6,92.64,9415.0,83.9037,83.9581,83.8313,83.8675,9415.0
2019-09-12 13:10:00,92.63,92.71,92.59,92.66,9828.0,83.8585,83.9309,83.8223,83.8856,9828.0
2019-09-12 13:15:00,92.65,92.75,92.62,92.69,8839.0,83.8766,83.9671,83.8494,83.9128,8839.0
2019-09-12 13:20:00,92.71,92.77,92.71,92.76,5180.0,83.9309,83.9852,83.9309,83.9762,5180.0
2019-09-12 13:25:00,92.75,92.8,92.73,92.73,12165.0,83.9671,84.0124,83.949,83.949,12165.0
2019-09-12 13:30:00,92.73,92.9,92.7,92.88,5811.0,83.949,84.1029,83.9218,84.0848,5811.0
2019-09-12 13:35:00,92.9,92.9,92.72,92.74,14840.0,84.1029,84.1029,83.9399,83.9581,14840.0
2019-09-12 13:40:00,92.74,92.78,92.63,92.72,13156.0,83.9581,83.9943,83.8585,83.9399,13156.0
2019-09-12 13:45:00,92.72,92.74,92.56,92.61,15854.0,83.9399,83.9581,83.7951,83.8404,15854.0
2019-09-12 13:50:00,92.64,92.72,92.63,92.7,13155.0,83.8675,83.9399,83.8585,83.9218,13155.0
2019-09-12 13:55:00,92.68,92.73,92.62,92.63,9431.0,83.9037,83.949,83.8494,83.8585,9431.0
2019-09-12 14:00:00,92.63,92.75,92.56,92.75,16723.0,83.8585,83.9671,83.7951,83.9671,16723.0
2019-09-12 14:05:00,92.74,92.84,92.68,92.83,9652.0,83.9581,84.0486,83.9037,84.0395,9652.0
2019-09-12 14:10:00,92.83,92.85,92.73,92.79,12044.0,84.0395,84.0576,83.949,84.0033,12044.0
2019-09-12 14:15:00,92.81,92.87,92.78,92.85,10622.0,84.0214,84.0757,83.9943,84.0576,10622.0
2019-09-12 14:20:00,92.84,92.88,92.76,92.88,26104.0,84.0486,84.0848,83.9762,84.0848,26104.0
2019-09-12 14:25:00,92.88,92.95,92.82,92.89,9878.0,84.0848,84.1482,84.0305,84.0938,9878.0
2019-09-12 14:30:00,92.88,93.05,92.85,93.04,27592.0,84.0848,84.2387,84.0576,84.2296,27592.0
2019-09-12 14:35:00,93.04,93.13,93.01,93.12,16835.0,84.2296,84.3111,84.2025,84.3021,16835.0
2019-09-12 14:40:00,93.13,93.19,93.05,93.13,19339.0,84.3111,84.3654,84.2387,84.3111,19339.0
2019-09-12 14:45:00,93.11,93.14,93.05,93.14,8529.0,84.293,84.3202,84.2387,84.3202,8529.0
2019-09-12 14:50:00,93.13,93.21,93.08,93.13,14618.0,84.3111,84.3835,84.2659,84.3111,14618.0
2019-09-12 14:55:00,93.12,93.12,93.03,93.04,11030.0,84.3021,84.3021,84.2206,84.2296,11030.0
2019-09-12 15:00:00,93.04,93.09,92.96,92.99,16001.0,84.2296,84.2749,84.1572,84.1844,16001.0
2019-09-12 15:05:00,92.98,93.04,92.98,93.02,11731.0,84.1753,84.2296,84.1753,84.2115,11731.0
2019-09-12 15:10:00,93.01,93.08,93.0,93.04,17151.0,84.2025,84.2659,84.1934,84.2296,17151.0
2019-09-12 15:15:00,93.05,93.12,93.03,93.09,19871.0,84.2387,84.3021,84.2206,84.2749,19871.0
2019-09-12 15:20:00,93.09,93.19,93.09,93.14,23934.0,84.2749,84.3654,84.2749,84.3202,23934.0
2019-09-12 15:25:00,93.16,93.2,93.12,93.13,19771.0,84.3383,84.3745,84.3021,84.3111,19771.0
2019-09-12 15:30:00,93.13,93.16,93.04,93.04,17518.0,84.3111,84.3383,84.2296,84.2296,17518.0
2019-09-12 15:35:00,93.05,93.18,93.04,93.16,30348.0,84.2387,84.3564,84.2296,84.3383,30348.0
2019-09-12 15:40:00,93.16,93.16,93.03,93.07,29219.0,84.3383,84.3383,84.2206,84.2568,29219.0
2019-09-12 15:45:00,93.06,93.07,92.88,92.9,41115.0,84.2478,84.2568,84.0848,84.1029,41115.0
2019-09-12 15:50:00,92.86,92.96,92.84,92.95,40434.0,84.0667,84.1572,84.0486,84.1482,40434.0
2019-09-12 15:55:00,92.95,92.96,92.79,92.89,206823.0,84.1482,84.1572,84.0033,84.0938,206823.0
2019-09-13 09:30:00,93.92,94.59,93.7,94.21,53865.0,85.0263,85.6329,84.8271,85.2889,53865.0
2019-09-13 09:35:00,94.21,94.53,94.11,94.44,24706.0,85.2889,85.5786,85.1983,85.4971,24706.0
2019-09-13 09:40:00,94.46,94.66,94.13,94.26,22890.0,85.5152,85.6962,85.2164,85.3341,22890.0
2019-09-13 09:45:00,94.3,94.41,93.96,94.06,40784.0,85.3703,85.4699,85.0625,85.1531,40784.0
2019-09-13 09:50:00,94.06,94.11,93.59,93.63,13062.0,85.1531,85.1983,84.7276,84.7638,13062.0
2019-09-13 09:55:00,93.62,93.65,93.12,93.35,31513.0,84.7547,84.7819,84.3021,84.5103,31513.0
2019-09-13 10:00:00,93.37,93.73,93.34,93.4,17255.0,84.5284,84.8543,84.5012,84.5556,17255.0
2019-09-13 10:05:00,93.52,93.7,93.41,93.48,9975.0,84.6642,84.8271,84.5646,84.628,9975.0
2019-09-13 10:10:00,93.48,93.78,93.38,93.51,10960.0,84.628,84.8996,84.5374,84.6551,10960.0
2019-09-13 10:15:00,93.47,93.72,93.46,93.67,10405.0,84.6189,84.8453,84.6099,84.8,10405.0
2019-09-13 10:20:00,93.68,93.79,93.64,93.77,9590.0,84.809,84.9086,84.7728,84.8905,9590.0
2019-09-13 10:25:00,93.76,93.98,93.76,93.9,12519.0,84.8815,85.0806,84.8815,85.0082,12519.0
2019-09-13 10:30:00,93.93,94.0,93.88,93.91,12745.0,85.0354,85.0987,84.9901,85.0173,12745.0
2019-09-13 10:35:00,93.93,93.95,93.74,93.74,9984.0,85.0354,85.0535,84.8634,84.8634,9984.0
2019-09-13 10:40:00,93.75,93.86,93.75,93.8,6350.0,84.8724,84.972,84.8724,84.9177,6350.0
2019-09-13 10:45:00,93.79,93.86,93.76,93.78,6941.0,84.9086,84.972,84.8815,84.8996,6941.0
2019-09-13 10:50:00,93.8,93.88,93.78,93.83,8227.0,84.9177,84.9901,84.8996,84.9448,8227.0
2019-09-13 10:55:00,93.85,93.86,93.67,93.75,10723.0,84.9629,84.972,84.8,84.8724,10723.0
2019-09-13 11:00:00,93.78,93.84,93.68,93.73,7903.0,84.8996,84.9539,84.809,84.8543,7903.0
2019-09-13 11:05:00,93.76,93.86,93.73,93.79,10003.0,84.8815,84.972,84.8543,84.9086,10003.0
2019-09-13 11:10:00,93.8,93.88,93.76,93.85,8989.0,84.9177,84.9901,84.8815,84.9629,8989.0
2019-09-13 11:15:00,93.87,93.89,93.74,93.84,9526.0,84.981,84.9992,84.8634,84.9539,9526.0
2019-09-13 11:20:00,93.83,93.9,93.72,93.86,8410.0,84.9448,85.0082,84.8453,84.972,8410.0
2019-09-13 11:25:00,93.88,93.92,93.79,93.84,10870.0,84.9901,85.0263,84.9086,84.9539,10870.0
2019-09-13 11:30:00,93.82,93.89,93.7,93.74,17927.0,84.9358,84.9992,84.8271,84.8634,17927.0
2019-09-13 11:35:00,93.75,93.81,93.68,93.78,18172.0,84.8724,84.9267,84.809,84.8996,18172.0
2019-09-13 11:40:00,93.78,93.82,93.69,93.76,11187.0,84.8996,84.9358,84.8181,84.8815,11187.0
2019-09-13 11:45:00,93.79,93.81,93.73,93.81,7008.0,84.9086,84.9267,84.8543,84.9267,7008.0
2019-09-13 11:50:00,93.8,93.88,93.79,93.81,7789.0,84.9177,84.9901,84.9086,84.9267,7789.0
2019-09-13 11:55:00,93.82,93.87,93.79,93.86,6140.0,84.9358,84.981,84.9086,84.972,6140.0
2019-09-13 12:00:00,93.84,93.92,93.79,93.91,6370.0,84.9539,85.0263,84.9086,85.0173,6370.0
2019-09-13 12:05:00,93.88,93.93,93.83,93.87,7050.0,84.9901,85.0354,84.9448,84.981,7050.0
2019-09-13 12:10:00,93.88,93.92,93.86,93.92,7342.0,84.9901,85.0263,84.972,85.0263,7342.0
2019-09-13 12:15:00,93.95,94.03,93.93,93.98,21681.0,85.0535,85.1259,85.0354,85.0806,21681.0
2019-09-13 12:20:00,93.98,93.98,93.85,93.89,6170.0,85.0806,85.0806,84.9629,84.9992,6170.0
2019-09-13 12:25:00,93.89,93.91,93.79,93.85,7951.0,84.9992,85.0173,84.9086,84.9629,7951.0
2019-09-13 12:30:00,93.85,93.91,93.81,93.88,10877.0,84.9629,85.0173,84.9267,84.9901,10877.0
2019-09-13 12:35:00,93.93,93.97,93.85,93.86,7224.0,85.0354,85.0716,84.9629,84.972,7224.0
2019-09-13 12:40:00,93.85,93.88,93.76,93.81,8190.0,84.9629,84.9901,84.8815,84.9267,8190.0
2019-09-13 12:45:00,93.83,93.83,93.73,93.81,4986.0,84.9448,84.9448,84.8543,84.9267,4986.0
2019-09-13 12:50:00,93.83,93.95,93.82,93.9,8455.0,84.9448,85.0535,84.9358,85.0082,8455.0
2019-09-13 12:55:00,93.88,93.9,93.82,93.83,10736.0,84.9901,85.0082,84.9358,84.9448,10736.0
2019-09-13 13:00:00,93.82,93.94,93.8,93.94,8926.0,84.9358,85.0444,84.9177,85.0444,8926.0
2019-09-13 13:05:00,93.94,93.97,93.88,93.92,10965.0,85.0444,85.0716,84.9901,85.0263,10965.0
2019-09-13 13:10:00,93.94,94.05,93.91,94.02,16016.0,85.0444,85.144,85.0173,85.1168,16016.0
2019-09-13 13:15:00,94.01,94.02,93.97,93.99,5500.0,85.1078,85.1168,85.0716,85.0897,5500.0
2019-09-13 13:20:00,94.0,94.03,93.9,93.92,6019.0,85.0987,85.1259,85.0082,85.0263,6019.0
2019-09-13 13:25:00,93.92,93.93,93.85,93.87,16128.0,85.0263,85.0354,84.9629,84.981,16128.0
2019-09-13 13:30:00,93.87,93.87,93.72,93.73,8773.0,84.981,84.981,84.8453,84.8543,8773.0
2019-09-13 13:35:00,93.75,93.78,93.71,93.73,6103.0,84.8724,84.8996,84.8362,84.8543,6103.0
2019-09-13 13:40:00,93.74,93.75,93.67,93.68,6905.0,84.8634,84.8724,84.8,84.809,6905.0
2019-09-13 13:45:00,93.67,93.79,93.59,93.79,6614.0,84.8,84.9086,84.7276,84.9086,6614.0
2019-09-13 13:50:00,93.79,93.83,93.74,93.76,6935.0,84.9086,84.9448,84.8634,84.8815,6935.0
2019-09-13 13:55:00,93.76,93.77,93.63,93.63,8969.0,84.8815,84.8905,84.7638,84.7638,8969.0
2019-09-13 14:00:00,93.64,93.75,93.64,93.72,9690.0,84.7728,84.8724,84.7728,84.8453,9690.0
2019-09-13 14:05:00,93.72,93.76,93.69,93.74,5801.0,84.8453,84.8815,84.8181,84.8634,5801.0
2019-09-13 14:10:00,93.74,93.77,93.72,93.72,5907.0,84.8634,84.8905,84.8453,84.8453,5907.0
2019-09-13 14:15:00,93.71,93.75,93.66,93.7,8463.0,84.8362,84.8724,84.7909,84.8271,8463.0
2019-09-13 14:20:00,93.73,93.76,93.7,93.75,4903.0,84.8543,84.8815,84.8271,84.8724,4903.0
2019-09-13 14:25:00,93.75,93.86,93.73,93.84,7850.0,84.8724,84.972,84.8543,84.9539,7850.0
2019-09-13 14:30:00,93.83,93.88,93.78,93.85,6865.0,84.9448,84.9901,84.8996,84.9629,6865.0
2019-09-13 14:35:00,93.89,93.91,93.83,93.83,6220.0,84.9992,85.0173,84.9448,84.9448,6220.0
2019-09-13 14:40:00,93.83,93.88,93.78,93.86,18313.0,84.9448,84.9901,84.8996,84.972,18313.0
2019-09-13 14:45:00,93.87,93.89,93.8,93.81,11076.0,84.981,84.9992,84.9177,84.9267,11076.0
2019-09-13 14:50:00,93.8,93.86,93.77,93.79,9022.0,84.9177,84.972,84.8905,84.9086,9022.0
2019-09-13 14:55:00,93.78,93.81,93.74,93.75,8611.0,84.8996,84.9267,84.8634,84.8724,8611.0
2019-09-13 15:00:00,93.76,93.76,93.6,93.62,11114.0,84.8815,84.8815,84.7366,84.7547,11114.0
2019-09-13 15:05:00,93.62,93.62,93.53,93.56,11854.0,84.7547,84.7547,84.6732,84.7004,11854.0
2019-09-13 15:10:00,93.56,93.61,93.53,93.55,11760.0,84.7004,84.7457,84.6732,84.6914,11760.0
2019-09-13 15:15:00,93.56,93.62,93.46,93.58,12025.0,84.7004,84.7547,84.6099,84.7185,12025.0
2019-09-13 15:20:00,93.57,93.68,93.55,93.68,14049.0,84.7095,84.809,84.6914,84.809,14049.0
2019-09-13 15:25:00,93.68,93.71,93.64,93.68,12079.0,84.809,84.8362,84.7728,84.809,12079.0
2019-09-13 15:30:00,93.67,93.74,93.67,93.69,17741.0,84.8,84.8634,84.8,84.8181,17741.0
2019-09-13 15:35:00,93.71,93.74,93.59,93.59,15587.0,84.8362,84.8634,84.7276,84.7276,15587.0
2019-09-13 15:40:00,93.6,93.65,93.58,93.61,21316.0,84.7366,84.7819,84.7185,84.7457,21316.0
2019-09-13 15:45:00,93.62,93.7,93.6,93.66,18345.0,84.7547,84.8271,84.7366,84.7909,18345.0
2019-09-13 15:50:00,93.66,93.71,93.55,93.58,34535.0,84.7909,84.8362,84.6914,84.7185,34535.0
2019-09-13 15:55:00,93.59,93.67,93.45,93.61,89627.0,84.7276,84.8,84.6008,84.7457,89627.0
2019-09-16 09:30:00,92.89,93.38,92.78,93.16,45498.0,84.0938,84.5374,83.9943,84.3383,45498.0
2019-09-16 09:35:00,93.1,93.25,92.76,92.86,45209.0,84.284,84.4198,83.9762,84.0667,45209.0
2019-09-16 09:40:00,92.93,93.07,92.65,93.06,15144.0,84.1301,84.2568,83.8766,84.2478,15144.0
2019-09-16 09:45:00,93.18,93.52,93.14,93.4,18207.0,84.3564,84.6642,84.3202,84.5556,18207.0
2019-09-16 09:50:00,93.44,93.77,93.43,93.49,29422.0,84.5918,84.8905,84.5827,84.637,29422.0
2019-09-16 09:55:00,93.51,93.75,93.51,93.75,7880.0,84.6551,84.8724,84.6551,84.8724,7880.0
2019-09-16 10:00:00,93.71,93.9,93.61,93.89,11685.0,84.8362,85.0082,84.7457,84.9992,11685.0
2019-09-16 10:05:00,93.9,93.9,93.71,93.76,8805.0,85.0082,85.0082,84.8362,84.8815,8805.0
2019-09-16 10:10:00,93.76,93.92,93.68,93.77,14685.0,84.8815,85.0263,84.809,84.8905,14685.0
2019-09-16 10:15:00,93.78,93.94,93.77,93.81,18301.0,84.8996,85.0444,84.8905,84.9267,18301.0
2019-09-16 10:20:00,93.8,93.87,93.74,93.77,15400.0,84.9177,84.981,84.8634,84.8905,15400.0
2019-09-16 10:25:00,93.81,93.92,93.8,93.85,19550.0,84.9267,85.0263,84.9177,84.9629,19550.0
2019-09-16 10:30:00,93.85,93.97,93.85,93.9,11650.0,84.9629,85.0716,84.9629,85.0082,11650.0
2019-09-16 10:35:00,93.9,93.95,93.83,93.9,11382.0,85.0082,85.0535,84.9448,85.0082,11382.0
2019-09-16 10:40:00,93.89,93.98,93.86,93.93,9787.0,84.9992,85.0806,84.972,85.0354,9787.0
2019-09-16 10:45:00,93.95,93.95,93.85,93.86,8665.0,85.0535,85.0535,84.9629,84.972,8665.0
2019-09-16 10:50:00,93.87,93.95,93.82,93.83,7009.0,84.981,85.0535,84.9358,84.9448,7009.0
2019-09-16 10:55:00,93.8,93.94,93.79,93.89,7405.0,84.9177,85.0444,84.9086,84.9992,7405.0
2019-09-16 11:00:00,93.9,94.01,93.9,93.97,26267.0,85.0082,85.1078,85.0082,85.0716,26267.0
2019-09-16 11:05:00,94.0,94.07,93.98,94.04,14804.0,85.0987,85.1621,85.0806,85.135,14804.0
2019-09-16 11:10:00,94.04,94.27,94.04,94.25,17071.0,85.135,85.3432,85.135,85.3251,17071.0
2019-09-16 11:15:00,94.25,94.27,94.21,94.22,17986.0,85.3251,85.3432,85.2889,85.2979,17986.0
2019-09-16 11:20:00,94.23,94.23,94.13,94.19,30910.0,85.307,85.307,85.2164,85.2707,30910.0
2019-09-16 11:25:00,94.2,94.23,94.01,94.01,25767.0,85.2798,85.307,85.1078,85.1078,25767.0
2019-09-16 11:30:00,94.01,94.06,93.8,93.8,17131.0,85.1078,85.1531,84.9177,84.9177,17131.0
2019-09-16 11:35:00,93.8,93.93,93.78,93.82,9679.0,84.9177,85.0354,84.8996,84.9358,9679.0
2019-09-16 11:40:00,93.81,93.83,93.73,93.83,19833.0,84.9267,84.9448,84.8543,84.9448,19833.0
2019-09-16 11:45:00,93.82,93.85,93.77,93.8,13076.0,84.9358,84.9629,84.8905,84.9177,13076.0
2019-09-16 11:50:00,93.8,93.9,93.78,93.89,10628.0,84.9177,85.0082,84.8996,84.9992,10628.0
2019-09-16 11:55:00,93.88,93.88,93.71,93.78,20665.0,84.9901,84.9901,84.8362,84.8996,20665.0
2019-09-16 12:00:00,93.76,93.83,93.74,93.75,12006.0,84.8815,84.9448,84.8634,84.8724,12006.0
2019-09-16 12:05:00,93.74,93.76,93.68,93.76,14868.0,84.8634,84.8815,84.809,84.8815,14868.0
2019-09-16 12:10:00,93.75,93.84,93.75,93.81,11942.0,84.8724,84.9539,84.8724,84.9267,11942.0
2019-09-16 12:15:00,93.81,93.84,93.75,93.76,13990.0,84.9267,84.9539,84.8724,84.8815,13990.0
2019-09-16 12:20:00,93.75,93.83,93.74,93.83,17932.0,84.8724,84.9448,84.8634,84.9448,17932.0
2019-09-16 12:25:00,93.83,93.86,93.81,93.81,6658.0,84.9448,84.972,84.9267,84.9267,6658.0
2019-09-16 12:30:00,93.84,93.89,93.84,93.87,6797.0,84.9539,84.9992,84.9539,84.981,6797.0
2019-09-16 12:35:00,93.87,93.94,93.79,93.87,13321.0,84.981,85.0444,84.9086,84.981,13321.0
2019-09-16 12:40:00,93.89,93.89,93.73,93.79,13980.0,84.9992,84.9992,84.8543,84.9086,13980.0
2019-09-16 12:45:00,93.8,93.87,93.76,93.85,5974.0,84.9177,84.981,84.8815,84.9629,5974.0
2019-09-16 12:50:00,93.86,93.91,93.83,93.84,11787.0,84.972,85.0173,84.9448,84.9539,11787.0
2019-09-16 12:55:00,93.87,93.91,93.85,93.9,6091.0,84.981,85.0173,84.9629,85.0082,6091.0
2019-09-16 13:00:00,93.89,94.02,93.88,93.97,9216.0,84.9992,85.1168,84.9901,85.0716,9216.0
2019-09-16 13:05:00,93.99,93.99,93.91,93.97,8348.0,85.0897,85.0897,85.0173,85.0716,8348.0
2019-09-16 13:10:00,93.96,93.98,93.92,93.96,6260.0,85.0625,85.0806,85.0263,85.0625,6260.0
2019-09-16 13:15:00,93.96,94.01,93.96,93.98,5603.0,85.0625,85.1078,85.0625,85.0806,5603.0
2019-09-16 13:20:00,93.96,94.02,93.95,93.98,4159.0,85.0625,85.1168,85.0535,85.0806,4159.0
2019-09-16 13:25:00,93.98,94.01,93.96,94.01,6802.0,85.0806,85.1078,85.0625,85.1078,6802.0
2019-09-16 13:30:00,94.01,94.06,93.98,93.98,7698.0,85.1078,85.1531,85.0806,85.0806,7698.0
2019-09-16 13:35:00,93.99,94.04,93.97,94.0,4865.0,85.0897,85.135,85.0716,85.0987,4865.0
2019-09-16 13:40:00,94.01,94.09,94.01,94.07,7103.0,85.1078,85.1802,85.1078,85.1621,7103.0
2019-09-16 13:45:00,94.06,94.07,93.97,93.98,7210.0,85.1531,85.1621,85.0716,85.0806,7210.0
2019-09-16 13:50:00,93.98,94.0,93.92,93.95,7188.0,85.0806,85.0987,85.0263,85.0535,7188.0
2019-09-16 13:55:00,93.99,94.06,93.97,94.04,5234.0,85.0897,85.1531,85.0716,85.135,5234.0
2019-09-16 14:00:00,94.03,94.08,93.99,93.99,7582.0,85.1259,85.1712,85.0897,85.0897,7582.0
2019-09-16 14:05:00,93.97,93.97,93.82,93.88,6258.0,85.0716,85.0716,84.9358,84.9901,6258.0
2019-09-16 14:10:00,93.88,93.93,93.86,93.92,5976.0,84.9901,85.0354,84.972,85.0263,5976.0
2019-09-16 14:15:00,93.93,93.98,93.91,93.98,8445.0,85.0354,85.0806,85.0173,85.0806,8445.0
2019-09-16 14:20:00,93.99,94.03,93.97,94.0,8229.0,85.0897,85.1259,85.0716,85.0987,8229.0
2019-09-16 14:25:00,94.02,94.06,93.99,94.02,7334.0,85.1168,85.1531,85.0897,85.1168,7334.0
2019-09-16 14:30:00,94.02,94.04,93.98,94.0,9198.0,85.1168,85.135,85.0806,85.0987,9198.0
2019-09-16 14:35:00,94.0,94.04,93.99,94.01,8193.0,85.0987,85.135,85.0897,85.1078,8193.0
2019-09-16 14:40:00,94.01,94.01,93.92,93.95,11064.0,85.1078,85.1078,85.0263,85.0535,11064.0
2019-09-16 14:45:00,93.95,93.99,93.93,93.96,8850.0,85.0535,85.0897,85.0354,85.0625,8850.0
2019-09-16 14:50:00,93.97,94.09,93.97,94.08,22755.0,85.0716,85.1802,85.0716,85.1712,22755.0
2019-09-16 14:55:00,94.08,94.08,94.0,94.02,14383.0,85.1712,85.1712,85.0987,85.1168,14383.0
2019-09-16 15:00:00,94.02,94.06,93.94,93.98,22233.0,85.1168,85.1531,85.0444,85.0806,22233.0
2019-09-16 15:05:00,93.98,93.99,93.84,93.88,19245.0,85.0806,85.0897,84.9539,84.9901,19245.0
2019-09-16 15:10:00,93.88,94.09,93.88,94.08,98925.0,84.9901,85.1802,84.9901,85.1712,98925.0
2019-09-16 15:15:00,94.08,94.09,93.96,93.97,10172.0,85.1712,85.1802,85.0625,85.0716,10172.0
2019-09-16 15:20:00,93.98,94.0,93.89,93.91,13489.0,85.0806,85.0987,84.9992,85.0173,13489.0
2019-09-16 15:25:00,93.9,93.95,93.85,93.93,19992.0,85.0082,85.0535,84.9629,85.0354,19992.0
2019-09-16 15:30:00,93.93,94.04,93.89,94.04,28539.0,85.0354,85.135,84.9992,85.135,28539.0
2019-09-16 15:35:00,94.04,94.14,94.03,94.14,56509.0,85.135,85.2255,85.1259,85.2255,56509.0
2019-09-16 15:40:00,94.13,94.26,94.12,94.26,34888.0,85.2164,85.3341,85.2074,85.3341,34888.0
2019-09-16 15:45:00,94.26,94.33,94.24,94.27,49978.0,85.3341,85.3975,85.316,85.3432,49978.0
2019-09-16 15:50:00,94.27,94.38,94.22,94.23,72679.0,85.3432,85.4428,85.2979,85.307,72679.0
2019-09-16 15:55:00,94.24,94.39,94.22,94.32,126632.0,85.316,85.4518,85.2979,85.3884,126632.0
2019-09-17 09:30:00,94.12,94.12,93.21,93.59,41471.0,85.2074,85.2074,84.3835,84.7276,41471.0
2019-09-17 09:35:00,93.77,93.93,93.63,93.93,11675.0,84.8905,85.0354,84.7638,85.0354,11675.0
2019-09-17 09:40:00,93.97,94.19,93.88,93.9,13778.0,85.0716,85.2707,84.9901,85.0082,13778.0
2019-09-17 09:45:00,93.9,94.04,93.65,93.67,58903.0,85.0082,85.135,84.7819,84.8,58903.0
2019-09-17 09:50:00,93.63,93.85,93.61,93.85,32118.0,84.7638,84.9629,84.7457,84.9629,32118.0
2019-09-17 09:55:00,93.85,93.99,93.83,93.96,21769.0,84.9629,85.0897,84.9448,85.0625,21769.0
2019-09-17 10:00:00,93.95,94.03,93.64,93.65,18678.0,85.0535,85.1259,84.7728,84.7819,18678.0
2019-09-17 10:05:00,93.67,93.72,93.51,93.53,26564.0,84.8,84.8453,84.6551,84.6732,26564.0
2019-09-17 10:10:00,93.5,93.63,93.49,93.59,23094.0,84.6461,84.7638,84.637,84.7276,23094.0
2019-09-17 10:15:00,93.61,93.7,93.48,93.48,10484.0,84.7457,84.8271,84.628,84.628,10484.0
2019-09-17 10:20:00,93.49,93.52,93.19,93.21,9898.0,84.637,84.6642,84.3654,84.3835,9898.0
2019-09-17 10:25:00,93.23,93.26,93.12,93.12,8855.0,84.4017,84.4288,84.3021,84.3021,8855.0
2019-09-17 10:30:00,93.12,93.22,93.12,93.17,12173.0,84.3021,84.3926,84.3021,84.3473,12173.0
2019-09-17 10:35:00,93.16,93.19,93.07,93.1,15069.0,84.3383,84.3654,84.2568,84.284,15069.0
2019-09-17 10:40:00,93.1,93.19,93.08,93.1,9754.0,84.284,84.3654,84.2659,84.284,9754.0
2019-09-17 10:45:00,93.09,93.21,93.03,93.16,10062.0,84.2749,84.3835,84.2206,84.3383,10062.0
2019-09-17 10:50:00,93.16,93.17,93.04,93.04,9456.0,84.3383,84.3473,84.2296,84.2296,9456.0
2019-09-17 10:55:00,93.03,93.07,92.93,92.93,6705.0,84.2206,84.2568,84.1301,84.1301,6705.0
2019-09-17 11:00:00,92.95,93.09,92.95,93.0,10887.0,84.1482,84.2749,84.1482,84.1934,10887.0
2019-09-17 11:05:00,92.98,93.01,92.84,92.85,10142.0,84.1753,84.2025,84.0486,84.0576,10142.0
2019-09-17 11:10:00,92.86,92.95,92.78,92.83,6759.0,84.0667,84.1482,83.9943,84.0395,6759.0
2019-09-17 11:15:00,92.82,93.01,92.77,92.77,11281.0,84.0305,84.2025,83.9852,83.9852,11281.0
2019-09-17 11:20:00,92.77,92.98,92.77,92.97,10552.0,83.9852,84.1753,83.9852,84.1663,10552.0
2019-09-17 11:25:00,92.96,93.01,92.92,92.96,20895.0,84.1572,84.2025,84.121,84.1572,20895.0
2019-09-17 11:30:00,92.97,93.07,92.93,93.04,12522.0,84.1663,84.2568,84.1301,84.2296,12522.0
2019-09-17 11:35:00,93.04,93.18,92.98,93.14,11860.0,84.2296,84.3564,84.1753,84.3202,11860.0
2019-09-17 11:40:00,93.15,93.24,93.14,93.24,21227.0,84.3292,84.4107,84.3202,84.4107,21227.0
2019-09-17 11:45:00,93.23,93.28,93.19,93.22,7882.0,84.4017,84.4469,84.3654,84.3926,7882.0
2019-09-17 11:50:00,93.2,93.33,93.19,93.31,5294.0,84.3745,84.4922,84.3654,84.4741,5294.0
2019-09-17 11:55:00,93.3,93.39,93.29,93.39,16502.0,84.465,84.5465,84.456,84.5465,16502.0
2019-09-17 12:00:00,93.41,93.42,93.37,93.4,8517.0,84.5646,84.5737,84.5284,84.5556,8517.0
2019-09-17 12:05:00,93.4,93.43,93.19,93.19,7941.0,84.5556,84.5827,84.3654,84.3654,7941.0
2019-09-17 12:10:00,93.21,93.28,93.2,93.2,5959.0,84.3835,84.4469,84.3745,84.3745,5959.0
2019-09-17 12:15:00,93.19,93.25,93.18,93.18,5028.0,84.3654,84.4198,84.3564,84.3564,5028.0
2019-09-17 12:20:00,93.18,93.21,93.15,93.17,4151.0,84.3564,84.3835,84.3292,84.3473,4151.0
2019-09-17 12:25:00,93.18,93.22,93.11,93.22,6539.0,84.3564,84.3926,84.293,84.3926,6539.0
2019-09-17 12:30:00,93.23,93.27,93.22,93.23,4225.0,84.4017,84.4379,84.3926,84.4017,4225.0
2019-09-17 12:35:00,93.23,93.3,93.16,93.27,17102.0,84.4017,84.465,84.3383,84.4379,17102.0
2019-09-17 12:40:00,93.29,93.37,93.27,93.35,12093.0,84.456,84.5284,84.4379,84.5103,12093.0
2019-09-17 12:45:00,93.35,93.44,93.34,93.43,33247.0,84.5103,84.5918,84.5012,84.5827,33247.0
2019-09-17 12:50:00,93.43,93.53,93.42,93.53,7436.0,84.5827,84.6732,84.5737,84.6732,7436.0
2019-09-17 12:55:00,93.54,93.69,93.54,93.68,17234.0,84.6823,84.8181,84.6823,84.809,17234.0
2019-09-17 13:00:00,93.68,93.72,93.66,93.72,5147.0,84.809,84.8453,84.7909,84.8453,5147.0
2019-09-17 13:05:00,93.72,93.77,93.67,93.76,5190.0,84.8453,84.8905,84.8,84.8815,5190.0
2019-09-17 13:10:00,93.77,93.83,93.76,93.79,5402.0,84.8905,84.9448,84.8815,84.9086,5402.0
2019-09-17 13:15:00,93.81,93.84,93.8,93.81,7637.0,84.9267,84.9539,84.9177,84.9267,7637.0
2019-09-17 13:20:00,93.79,93.84,93.78,93.84,3938.0,84.9086,84.9539,84.8996,84.9539,3938.0
2019-09-17 13:25:00,93.85,93.88,93.8,93.8,5133.0,84.9629,84.9901,84.9177,84.9177,5133.0
2019-09-17 13:30:00,93.81,93.82,93.77,93.78,6753.0,84.9267,84.9358,84.8905,84.8996,6753.0
2019-09-17 13:35:00,93.77,93.77,93.74,93.76,6408.0,84.8905,84.8905,84.8634,84.8815,6408.0
2019-09-17 13:40:00,93.75,93.8,93.74,93.79,6641.0,84.8724,84.9177,84.8634,84.9086,6641.0
2019-09-17 13:45:00,93.79,93.86,93.77,93.77,8751.0,84.9086,84.972,84.8905,84.8905,8751.0
2019-09-17 13:50:00,93.77,93.94,93.76,93.88,11827.0,84.8905,85.0444,84.8815,84.9901,11827.0
2019-09-17 13:55:00,93.87,93.98,93.82,93.88,9390.0,84.981,85.0806,84.9358,84.9901,9390.0
2019-09-17 14:00:00,93.92,94.0,93.89,93.91,7996.0,85.0263,85.0987,84.9992,85.0173,7996.0
2019-09-17 14:05:00,93.91,93.92,93.71,93.75,6950.0,85.0173,85.0263,84.8362,84.8724,6950.0
2019-09-17 14:10:00,93.77,93.81,93.71,93.74,13712.0,84.8905,84.9267,84.8362,84.8634,13712.0
2019-09-17 14:15:00,93.74,93.8,93.67,93.67,12478.0,84.8634,84.9177,84.8,84.8,12478.0
2019-09-17 14:20:00,93.68,93.69,93.61,93.64,6306.0,84.809,84.8181,84.7457,84.7728,6306.0
2019-09-17 14:25:00,93.65,93.65,93.6,93.62,5309.0,84.7819,84.7819,84.7366,84.7547,5309.0
2019-09-17 14:30:00,93.62,93.71,93.62,93.69,19657.0,84.7547,84.8362,84.7547,84.8181,19657.0
2019-09-17 14:35:00,93.69,93.73,93.69,93.71,5484.0,84.8181,84.8543,84.8181,84.8362,5484.0
2019-09-17 14:40:00,93.72,93.85,93.71,93.82,12334.0,84.8453,84.9629,84.8362,84.9358,12334.0
2019-09-17 14:45:00,93.81,93.85,93.81,93.84,7266.0,84.9267,84.9629,84.9267,84.9539,7266.0
2019-09-17 14:50:00,93.85,93.91,93.83,93.9,8677.0,84.9629,85.0173,84.9448,85.0082,8677.0
2019-09-17 14:55:00,93.9,93.93,93.8,93.83,5670.0,85.0082,85.0354,84.9177,84.9448,5670.0
2019-09-17 15:00:00,93.84,93.87,93.79,93.82,8303.0,84.9539,84.981,84.9086,84.9358,8303.0
2019-09-17 15:05:00,93.82,93.96,93.82,93.94,14123.0,84.9358,85.0625,84.9358,85.0444,14123.0
2019-09-17 15:10:00,93.96,94.03,93.95,93.98,35848.0,85.0625,85.1259,85.0535,85.0806,35848.0
2019-09-17 15:15:00,93.96,93.96,93.79,93.79,11817.0,85.0625,85.0625,84.9086,84.9086,11817.0
2019-09-17 15:20:00,93.79,93.8,93.73,93.73,10712.0,84.9086,84.9177,84.8543,84.8543,10712.0
2019-09-17 15:25:00,93.71,93.79,93.71,93.77,8925.0,84.8362,84.9086,84.8362,84.8905,8925.0
2019-09-17 15:30:00,93.75,93.85,93.74,93.77,10561.0,84.8724,84.9629,84.8634,84.8905,10561.0
2019-09-17 15:35:00,93.77,93.84,93.76,93.82,21098.0,84.8905,84.9539,84.8815,84.9358,21098.0
2019-09-17 15:40:00,93.81,93.85,93.8,93.83,13903.0,84.9267,84.9629,84.9177,84.9448,13903.0
2019-09-17 15:45:00,93.84,93.94,93.83,93.85,20196.0,84.9539,85.0444,84.9448,84.9629,20196.0
2019-09-17 15:50:00,93.84,93.87,93.65,93.74,38704.0,84.9539,84.981,84.7819,84.8634,38704.0
2019-09-17 15:55:00,93.74,93.86,93.69,93.78,79101.0,84.8634,84.972,84.8181,84.8996,79101.0
2019-09-18 09:30:00,93.44,93.89,92.51,92.76,33471.0,84.5918,84.9992,83.7498,83.9762,33471.0
2019-09-18 09:35:00,92.78,93.16,92.73,93.16,10083.0,83.9943,84.3383,83.949,84.3383,10083.0
2019-09-18 09:40:00,93.2,93.36,93.11,93.23,3490.0,84.3745,84.5193,84.293,84.4017,3490.0
2019-09-18 09:45:00,93.24,93.51,93.22,93.4,4422.0,84.4107,84.6551,84.3926,84.5556,4422.0
2019-09-18 09:50:00,93.35,93.49,93.34,93.41,2892.0,84.5103,84.637,84.5012,84.5646,2892.0
2019-09-18 09:55:00,93.39,93.42,93.26,93.28,4021.0,84.5465,84.5737,84.4288,84.4469,4021.0
2019-09-18 10:00:00,93.31,93.34,93.11,93.11,3827.0,84.4741,84.5012,84.293,84.293,3827.0
2019-09-18 10:05:00,93.11,93.31,93.11,93.31,4531.0,84.293,84.4741,84.293,84.4741,4531.0
2019-09-18 10:10:00,93.38,93.46,93.35,93.46,4606.0,84.5374,84.6099,84.5103,84.6099,4606.0
2019-09-18 10:15:00,93.45,93.55,93.35,93.35,5789.0,84.6008,84.6914,84.5103,84.5103,5789.0
2019-09-18 10:20:00,93.32,93.45,93.32,93.44,6284.0,84.4831,84.6008,84.4831,84.5918,6284.0
2019-09-18 10:25:00,93.44,93.5,93.44,93.46,4128.0,84.5918,84.6461,84.5918,84.6099,4128.0
2019-09-18 10:30:00,93.44,93.52,93.41,93.49,6426.0,84.5918,84.6642,84.5646,84.637,6426.0
2019-09-18 10:35:00,93.48,93.6,93.48,93.5,9499.0,84.628,84.7366,84.628,84.6461,9499.0
2019-09-18 10:40:00,93.52,93.6,93.51,93.6,2993.0,84.6642,84.7366,84.6551,84.7366,2993.0
2019-09-18 10:45:00,93.6,93.62,93.49,93.49,4261.0,84.7366,84.7547,84.637,84.637,4261.0
2019-09-18 10:50:00,93.49,93.53,93.37,93.37,3282.0,84.637,84.6732,84.5284,84.5284,3282.0
2019-09-18 10:55:00,93.32,93.48,93.27,93.27,9176.0,84.4831,84.628,84.4379,84.4379,9176.0
2019-09-18 11:00:00,93.28,93.28,93.1,93.24,9705.0,84.4469,84.4469,84.284,84.4107,9705.0
2019-09-18 11:05:00,93.22,93.22,93.08,93.15,4922.0,84.3926,84.3926,84.2659,84.3292,4922.0
2019-09-18 11:10:00,93.13,93.15,93.0,93.04,6969.0,84.3111,84.3292,84.1934,84.2296,6969.0
2019-09-18 11:15:00,93.06,93.11,92.96,93.0,12638.0,84.2478,84.293,84.1572,84.1934,12638.0
2019-09-18 11:20:00,93.0,93.04,92.95,92.97,4983.0,84.1934,84.2296,84.1482,84.1663,4983.0
2019-09-18 11:25:00,92.95,92.99,92.93,92.96,2864.0,84.1482,84.1844,84.1301,84.1572,2864.0
2019-09-18 11:30:00,92.97,92.97,92.89,92.89,3151.0,84.1663,84.1663,84.0938,84.0938,3151.0
2019-09-18 11:35:00,92.91,92.92,92.84,92.9,2850.0,84.112,84.121,84.0486,84.1029,2850.0
2019-09-18 11:40:00,92.91,92.93,92.87,92.87,3626.0,84.112,84.1301,84.0757,84.0757,3626.0
2019-09-18 11:45:00,92.88,92.88,92.83,92.86,3042.0,84.0848,84.0848,84.0395,84.0667,3042.0
2019-09-18 11:50:00,92.86,92.95,92.86,92.93,3577.0,84.0667,84.1482,84.0667,84.1301,3577.0
2019-09-18 11:55:00,92.95,93.05,92.88,93.05,14687.0,84.1482,84.2387,84.0848,84.2387,14687.0
2019-09-18 12:00:00,93.06,93.11,93.05,93.11,9800.0,84.2478,84.293,84.2387,84.293,9800.0
2019-09-18 12:05:00,93.11,93.19,93.08,93.19,1200.0,84.293,84.3654,84.2659,84.3654,1200.0
2019-09-18 12:10:00,93.19,93.2,93.08,93.12,3101.0,84.3654,84.3745,84.2659,84.3021,3101.0
2019-09-18 12:15:00,93.13,93.16,93.09,93.12,2800.0,84.3111,84.3383,84.2749,84.3021,2800.0
2019-09-18 12:20:00,93.11,93.15,93.09,93.09,5940.0,84.293,84.3292,84.2749,84.2749,5940.0
2019-09-18 12:25:00,93.09,93.15,93.09,93.15,1650.0,84.2749,84.3292,84.2749,84.3292,1650.0
2019-09-18 12:30:00,93.16,93.24,93.15,93.23,3492.0,84.3383,84.4107,84.3292,84.4017,3492.0
2019-09-18 12:35:00,93.24,93.25,93.21,93.23,1800.0,84.4107,84.4198,84.3835,84.4017,1800.0
2019-09-18 12:40:00,93.26,93.36,93.25,93.33,5174.0,84.4288,84.5193,84.4198,84.4922,5174.0
2019-09-18 12:45:00,93.35,93.37,93.33,93.34,3366.0,84.5103,84.5284,84.4922,84.5012,3366.0
2019-09-18 12:50:00,93.36,93.36,93.28,93.29,1850.0,84.5193,84.5193,84.4469,84.456,1850.0
2019-09-18 12:55:00,93.3,93.3,93.22,93.27,1405.0,84.465,84.465,84.3926,84.4379,1405.0
2019-09-18 13:00:00,93.27,93.28,93.23,93.25,1650.0,84.4379,84.4469,84.4017,84.4198,1650.0
2019-09-18 13:05:00,93.25,93.32,93.24,93.31,2663.0,84.4198,84.4831,84.4107,84.4741,2663.0
2019-09-18 13:10:00,93.31,93.33,93.23,93.3,3976.0,84.4741,84.4922,84.4017,84.465,3976.0
2019-09-18 13:15:00,93.29,93.29,93.23,93.23,2340.0,84.456,84.456,84.4017,84.4017,2340.0
2019-09-18 13:20:00,93.26,93.27,93.21,93.21,4901.0,84.4288,84.4379,84.3835,84.3835,4901.0
2019-09-18 13:25:00,93.21,93.22,93.14,93.16,4356.0,84.3835,84.3926,84.3202,84.3383,4356.0
2019-09-18 13:30:00,93.16,93.2,93.14,93.14,3250.0,84.3383,84.3745,84.3202,84.3202,3250.0
2019-09-18 13:35:00,93.16,93.2,93.13,93.19,5224.0,84.3383,84.3745,84.3111,84.3654,5224.0
2019-09-18 13:40:00,93.19,93.26,93.19,93.26,2888.0,84.3654,84.4288,84.3654,84.4288,2888.0
2019-09-18 13:45:00,93.27,93.28,93.23,93.23,3693.0,84.4379,84.4469,84.4017,84.4017,3693.0
2019-09-18 13:50:00,93.23,93.32,93.21,93.32,5610.0,84.4017,84.4831,84.3835,84.4831,5610.0
2019-09-18 13:55:00,93.34,93.41,93.32,93.33,3281.0,84.5012,84.5646,84.4831,84.4922,3281.0
2019-09-18 14:00:00,93.24,93.64,93.0,93.5,15546.0,84.4107,84.7728,84.1934,84.6461,15546.0
2019-09-18 14:05:00,93.53,93.73,93.46,93.46,11926.0,84.6732,84.8543,84.6099,84.6099,11926.0
2019-09-18 14:10:00,93.45,93.52,93.29,93.37,29630.0,84.6008,84.6642,84.456,84.5284,29630.0
2019-09-18 14:15:00,93.37,93.64,93.26,93.59,22655.0,84.5284,84.7728,84.4288,84.7276,22655.0
2019-09-18 14:20:00,93.59,93.78,93.59,93.7,7201.0,84.7276,84.8996,84.7276,84.8271,7201.0
2019-09-18 14:25:00,93.69,93.78,93.61,93.64,13563.0,84.8181,84.8996,84.7457,84.7728,13563.0
2019-09-18 14:30:00,93.64,93.68,93.48,93.56,12533.0,84.7728,84.809,84.628,84.7004,12533.0
2019-09-18 14:35:00,93.54,93.63,93.45,93.56,9624.0,84.6823,84.7638,84.6008,84.7004,9624.0
2019-09-18 14:40:00,93.59,93.92,93.54,93.92,9755.0,84.7276,85.0263,84.6823,85.0263,9755.0
2019-09-18 14:45:00,93.9,93.94,93.74,93.93,23912.0,85.0082,85.0444,84.8634,85.0354,23912.0
2019-09-18 14:50:00,93.93,93.99,93.8,93.82,13597.0,85.0354,85.0897,84.9177,84.9358,13597.0
2019-09-18 14:55:00,93.8,93.85,93.69,93.74,16011.0,84.9177,84.9629,84.8181,84.8634,16011.0
2019-09-18 15:00:00,93.72,93.83,93.71,93.74,14819.0,84.8453,84.9448,84.8362,84.8634,14819.0
2019-09-18 15:05:00,93.74,93.86,93.66,93.82,12100.0,84.8634,84.972,84.7909,84.9358,12100.0
2019-09-18 15:10:00,93.89,93.97,93.86,93.93,21688.0,84.9992,85.0716,84.972,85.0354,21688.0
2019-09-18 15:15:00,93.94,94.04,93.89,94.03,32197.0,85.0444,85.135,84.9992,85.1259,32197.0
2019-09-18 15:20:00,94.04,94.06,93.89,93.94,21715.0,85.135,85.1531,84.9992,85.0444,21715.0
2019-09-18 15:25:00,93.96,93.99,93.89,93.96,17184.0,85.0625,85.0897,84.9992,85.0625,17184.0
2019-09-18 15:30:00,93.96,94.26,93.95,94.24,25229.0,85.0625,85.3341,85.0535,85.316,25229.0
2019-09-18 15:35:00,94.24,94.26,94.14,94.16,27594.0,85.316,85.3341,85.2255,85.2436,27594.0
2019-09-18 15:40:00,94.16,94.18,94.05,94.09,61603.0,85.2436,85.2617,85.144,85.1802,61603.0
2019-09-18 15:45:00,94.1,94.15,93.93,93.96,30989.0,85.1893,85.2345,85.0354,85.0625,30989.0
2019-09-18 15:50:00,93.97,93.99,93.81,93.84,41254.0,85.0716,85.0897,84.9267,84.9539,41254.0
2019-09-18 15:55:00,93.85,93.95,93.79,93.9,103886.0,84.9629,85.0535,84.9086,85.0082,103886.0
2019-09-19 09:30:00,93.86,94.19,93.56,94.09,19480.0,84.972,85.2707,84.7004,85.1802,19480.0
2019-09-19 09:35:00,94.09,94.27,93.78,93.99,10513.0,85.1802,85.3432,84.8996,85.0897,10513.0
2019-09-19 09:40:00,94.03,94.13,93.88,94.09,5000.0,85.1259,85.2164,84.9901,85.1802,5000.0
2019-09-19 09:45:00,94.12,94.23,94.04,94.11,10377.0,85.2074,85.307,85.135,85.1983,10377.0
2019-09-19 09:50:00,94.14,94.27,94.04,94.26,6782.0,85.2255,85.3432,85.135,85.3341,6782.0
2019-09-19 09:55:00,94.24,94.34,94.19,94.34,6441.0,85.316,85.4065,85.2707,85.4065,6441.0
2019-09-19 10:00:00,94.34,94.34,94.05,94.12,10451.0,85.4065,85.4065,85.144,85.2074,10451.0
2019-09-19 10:05:00,94.17,94.21,94.0,94.13,8108.0,85.2526,85.2889,85.0987,85.2164,8108.0
2019-09-19 10:10:00,94.12,94.17,94.08,94.15,8273.0,85.2074,85.2526,85.1712,85.2345,8273.0
2019-09-19 10:15:00,94.19,94.42,94.18,94.35,6216.0,85.2707,85.479,85.2617,85.4156,6216.0
2019-09-19 10:20:00,94.39,94.42,94.25,94.38,14318.0,85.4518,85.479,85.3251,85.4428,14318.0
2019-09-19 10:25:00,94.39,94.39,94.31,94.31,4611.0,85.4518,85.4518,85.3794,85.3794,4611.0
2019-09-19 10:30:00,94.3,94.46,94.3,94.44,3601.0,85.3703,85.5152,85.3703,85.4971,3601.0
2019-09-19 10:35:00,94.44,94.57,94.44,94.46,7631.0,85.4971,85.6148,85.4971,85.5152,7631.0
2019-09-19 10:40:00,94.48,94.5,94.42,94.49,4315.0,85.5333,85.5514,85.479,85.5423,4315.0
2019-09-19 10:45:00,94.49,94.52,94.45,94.47,7311.0,85.5423,85.5695,85.5061,85.5242,7311.0
2019-09-19 10:50:00,94.47,94.6,94.45,94.58,32075.0,85.5242,85.6419,85.5061,85.6238,32075.0
2019-09-19 10:55:00,94.58,94.58,94.43,94.43,6572.0,85.6238,85.6238,85.488,85.488,6572.0
2019-09-19 11:00:00,94.45,94.46,94.36,94.36,7150.0,85.5061,85.5152,85.4246,85.4246,7150.0
2019-09-19 11:05:00,94.37,94.45,94.37,94.4,8171.0,85.4337,85.5061,85.4337,85.4609,8171.0
2019-09-19 11:10:00,94.4,94.45,94.39,94.44,9016.0,85.4609,85.5061,85.4518,85.4971,9016.0
2019-09-19 11:15:00,94.45,94.6,94.45,94.57,7121.0,85.5061,85.6419,85.5061,85.6148,7121.0
2019-09-19 11:20:00,94.59,94.73,94.58,94.68,3870.0,85.6329,85.7596,85.6238,85.7143,3870.0
2019-09-19 11:25:00,94.68,94.68,94.59,94.63,9205.0,85.7143,85.7143,85.6329,85.6691,9205.0
2019-09-19 11:30:00,94.62,94.71,94.62,94.71,3895.0,85.66,85.7415,85.66,85.7415,3895.0
2019-09-19 11:35:00,94.71,94.71,94.66,94.67,5038.0,85.7415,85.7415,85.6962,85.7053,5038.0
2019-09-19 11:40:00,94.67,94.69,94.57,94.57,4270.0,85.7053,85.7234,85.6148,85.6148,4270.0
2019-09-19 11:45:00,94.58,94.58,94.48,94.48,4431.0,85.6238,85.6238,85.5333,85.5333,4431.0
2019-09-19 11:50:00,94.47,94.57,94.47,94.55,3472.0,85.5242,85.6148,85.5242,85.5967,3472.0
2019-09-19 11:55:00,94.57,94.62,94.51,94.57,6466.0,85.6148,85.66,85.5604,85.6148,6466.0
2019-09-19 12:00:00,94.56,94.57,94.51,94.51,2173.0,85.6057,85.6148,85.5604,85.5604,2173.0
2019-09-19 12:05:00,94.51,94.53,94.49,94.5,3905.0,85.5604,85.5786,85.5423,85.5514,3905.0
2019-09-19 12:10:00,94.49,94.53,94.47,94.53,3408.0,85.5423,85.5786,85.5242,85.5786,3408.0
2019-09-19 12:15:00,94.5,94.5,94.36,94.36,3298.0,85.5514,85.5514,85.4246,85.4246,3298.0
2019-09-19 12:20:00,94.36,94.38,94.26,94.31,5852.0,85.4246,85.4428,85.3341,85.3794,5852.0
2019-09-19 12:25:00,94.33,94.35,94.15,94.15,6903.0,85.3975,85.4156,85.2345,85.2345,6903.0
2019-09-19 12:30:00,94.14,94.26,94.14,94.22,3026.0,85.2255,85.3341,85.2255,85.2979,3026.0
2019-09-19 12:35:00,94.22,94.32,94.2,94.32,3844.0,85.2979,85.3884,85.2798,85.3884,3844.0
2019-09-19 12:40:00,94.32,94.32,94.24,94.26,3991.0,85.3884,85.3884,85.316,85.3341,3991.0
2019-09-19 12:45:00,94.26,94.32,94.26,94.3,2710.0,85.3341,85.3884,85.3341,85.3703,2710.0
2019-09-19 12:50:00,94.32,94.39,94.32,94.36,3164.0,85.3884,85.4518,85.3884,85.4246,3164.0
2019-09-19 12:55:00,94.34,94.47,94.34,94.45,6518.0,85.4065,85.5242,85.4065,85.5061,6518.0
2019-09-19 13:00:00,94.42,94.47,94.39,94.44,5215.0,85.479,85.5242,85.4518,85.4971,5215.0
2019-09-19 13:05:00,94.43,94.47,94.39,94.39,4428.0,85.488,85.5242,85.4518,85.4518,4428.0
2019-09-19 13:10:00,94.38,94.43,94.36,94.38,2484.0,85.4428,85.488,85.4246,85.4428,2484.0
2019-09-19 13:15:00,94.37,94.43,94.35,94.42,4693.0,85.4337,85.488,85.4156,85.479,4693.0
2019-09-19 13:20:00,94.42,94.52,94.42,94.5,2909.0,85.479,85.5695,85.479,85.5514,2909.0
2019-09-19 13:25:00,94.48,94.48,94.39,94.42,7103.0,85.5333,85.5333,85.4518,85.479,7103.0
2019-09-19 13:30:00,94.39,94.39,94.25,94.32,3657.0,85.4518,85.4518,85.3251,85.3884,3657.0
2019-09-19 13:35:00,94.31,94.34,94.26,94.29,6147.0,85.3794,85.4065,85.3341,85.3613,6147.0
2019-09-19 13:40:00,94.32,94.33,94.17,94.25,2935.0,85.3884,85.3975,85.2526,85.3251,2935.0
2019-09-19 13:45:00,94.26,94.36,94.26,94.35,5778.0,85.3341,85.4246,85.3341,85.4156,5778.0
2019-09-19 13:50:00,94.35,94.35,94.31,94.34,3493.0,85.4156,85.4156,85.3794,85.4065,3493.0
2019-09-19 13:55:00,94.34,94.36,94.31,94.35,2709.0,85.4065,85.4246,85.3794,85.4156,2709.0
2019-09-19 14:00:00,94.34,94.38,94.31,94.32,4691.0,85.4065,85.4428,85.3794,85.3884,4691.0
2019-09-19 14:05:00,94.34,94.34,94.27,94.32,5438.0,85.4065,85.4065,85.3432,85.3884,5438.0
2019-09-19 14:10:00,94.32,94.33,94.28,94.28,4365.0,85.3884,85.3975,85.3522,85.3522,4365.0
2019-09-19 14:15:00,94.26,94.26,94.23,94.26,2610.0,85.3341,85.3341,85.307,85.3341,2610.0
2019-09-19 14:20:00,94.26,94.29,94.21,94.21,3973.0,85.3341,85.3613,85.2889,85.2889,3973.0
2019-09-19 14:25:00,94.22,94.23,94.16,94.16,5039.0,85.2979,85.307,85.2436,85.2436,5039.0
2019-09-19 14:30:00,94.15,94.15,94.02,94.03,7980.0,85.2345,85.2345,85.1168,85.1259,7980.0
2019-09-19 14:35:00,94.04,94.04,93.95,93.97,4595.0,85.135,85.135,85.0535,85.0716,4595.0
2019-09-19 14:40:00,93.97,93.98,93.86,93.94,12174.0,85.0716,85.0806,84.972,85.0444,12174.0
2019-09-19 14:45:00,93.92,93.93,93.81,93.83,7717.0,85.0263,85.0354,84.9267,84.9448,7717.0
2019-09-19 14:50:00,93.85,93.87,93.82,93.86,8699.0,84.9629,84.981,84.9358,84.972,8699.0
2019-09-19 14:55:00,93.85,93.87,93.8,93.81,5600.0,84.9629,84.981,84.9177,84.9267,5600.0
2019-09-19 15:00:00,93.8,93.88,93.69,93.73,10382.0,84.9177,84.9901,84.8181,84.8543,10382.0
2019-09-19 15:05:00,93.71,93.75,93.47,93.5,44691.0,84.8362,84.8724,84.6189,84.6461,44691.0
2019-09-19 15:10:00,93.49,93.61,93.49,93.58,22915.0,84.637,84.7457,84.637,84.7185,22915.0
2019-09-19 15:15:00,93.59,93.69,93.58,93.69,7581.0,84.7276,84.8181,84.7185,84.8181,7581.0
2019-09-19 15:20:00,93.69,93.72,93.64,93.67,14463.0,84.8181,84.8453,84.7728,84.8,14463.0
2019-09-19 15:25:00,93.67,93.67,93.6,93.6,11677.0,84.8,84.8,84.7366,84.7366,11677.0
2019-09-19 15:30:00,93.59,93.62,93.48,93.51,13244.0,84.7276,84.7547,84.628,84.6551,13244.0
2019-09-19 15:35:00,93.51,93.69,93.46,93.69,17370.0,84.6551,84.8181,84.6099,84.8181,17370.0
2019-09-19 15:40:00,93.69,93.69,93.54,93.55,15440.0,84.8181,84.8181,84.6823,84.6914,15440.0
2019-09-19 15:45:00,93.55,93.55,93.32,93.34,18242.0,84.6914,84.6914,84.4831,84.5012,18242.0
2019-09-19 15:50:00,93.33,93.36,93.25,93.36,23751.0,84.4922,84.5193,84.4198,84.5193,23751.0
2019-09-19 15:55:00,93.39,93.43,93.26,93.27,114906.0,84.5465,84.5827,84.4288,84.4379,114906.0
2019-09-20 09:30:00,93.33,93.84,93.33,93.81,478668.0,84.4922,84.9539,84.4922,84.9267,478668.0
2019-09-20 09:35:00,93.78,93.78,93.52,93.55,7932.0,84.8996,84.8996,84.6642,84.6914,7932.0
2019-09-20 09:40:00,93.57,93.79,93.55,93.57,4283.0,84.7095,84.9086,84.6914,84.7095,4283.0
2019-09-20 09:45:00,93.63,93.63,93.22,93.22,6057.0,84.7638,84.7638,84.3926,84.3926,6057.0
2019-09-20 09:50:00,93.27,93.45,93.27,93.41,10498.0,84.4379,84.6008,84.4379,84.5646,10498.0
2019-09-20 09:55:00,93.44,93.48,93.34,93.41,8593.0,84.5918,84.628,84.5012,84.5646,8593.0
2019-09-20 10:00:00,93.39,93.61,93.39,93.58,32520.0,84.5465,84.7457,84.5465,84.7185,32520.0
2019-09-20 10:05:00,93.57,93.67,93.47,93.66,10116.0,84.7095,84.8,84.6189,84.7909,10116.0
2019-09-20 10:10:00,93.72,93.82,93.68,93.68,10076.0,84.8453,84.9358,84.809,84.809,10076.0
2019-09-20 10:15:00,93.7,93.78,93.68,93.77,10695.0,84.8271,84.8996,84.809,84.8905,10695.0
2019-09-20 10:20:00,93.76,93.86,93.72,93.86,7758.0,84.8815,84.972,84.8453,84.972,7758.0
2019-09-20 10:25:00,93.85,93.94,93.83,93.87,9903.0,84.9629,85.0444,84.9448,84.981,9903.0
2019-09-20 10:30:00,93.88,93.93,93.74,93.82,10507.0,84.9901,85.0354,84.8634,84.9358,10507.0
2019-09-20 10:35:00,93.82,93.87,93.73,93.73,12760.0,84.9358,84.981,84.8543,84.8543,12760.0
2019-09-20 10:40:00,93.81,93.85,93.76,93.8,5380.0,84.9267,84.9629,84.8815,84.9177,5380.0
2019-09-20 10:45:00,93.78,93.84,93.66,93.79,8981.0,84.8996,84.9539,84.7909,84.9086,8981.0
2019-09-20 10:50:00,93.79,93.79,93.56,93.65,11143.0,84.9086,84.9086,84.7004,84.7819,11143.0
2019-09-20 10:55:00,93.65,93.76,93.62,93.73,7489.0,84.7819,84.8815,84.7547,84.8543,7489.0
2019-09-20 11:00:00,93.74,93.77,93.63,93.63,8772.0,84.8634,84.8905,84.7638,84.7638,8772.0
2019-09-20 11:05:00,93.6,93.68,93.55,93.66,8613.0,84.7366,84.809,84.6914,84.7909,8613.0
2019-09-20 11:10:00,93.66,93.72,93.57,93.6,7112.0,84.7909,84.8453,84.7095,84.7366,7112.0
2019-09-20 11:15:00,93.59,93.6,93.38,93.41,8588.0,84.7276,84.7366,84.5374,84.5646,8588.0
2019-09-20 11:20:00,93.39,93.52,93.35,93.52,8637.0,84.5465,84.6642,84.5103,84.6642,8637.0
2019-09-20 11:25:00,93.52,93.52,93.42,93.48,52011.0,84.6642,84.6642,84.5737,84.628,52011.0
2019-09-20 11:30:00,93.47,93.54,93.4,93.54,8459.0,84.6189,84.6823,84.5556,84.6823,8459.0
2019-09-20 11:35:00,93.58,93.58,93.39,93.41,7981.0,84.7185,84.7185,84.5465,84.5646,7981.0
2019-09-20 11:40:00,93.4,93.54,93.39,93.54,8608.0,84.5556,84.6823,84.5465,84.6823,8608.0
2019-09-20 11:45:00,93.54,93.59,93.5,93.53,9387.0,84.6823,84.7276,84.6461,84.6732,9387.0
2019-09-20 11:50:00,93.53,93.63,93.52,93.63,4415.0,84.6732,84.7638,84.6642,84.7638,4415.0
2019-09-20 11:55:00,93.65,93.7,93.64,93.67,10558.0,84.7819,84.8271,84.7728,84.8,10558.0
2019-09-20 12:00:00,93.67,93.8,93.66,93.79,12241.0,84.8,84.9177,84.7909,84.9086,12241.0
2019-09-20 12:05:00,93.79,93.94,93.77,93.94,9708.0,84.9086,85.0444,84.8905,85.0444,9708.0
2019-09-20 12:10:00,93.95,94.04,93.93,94.01,9199.0,85.0535,85.135,85.0354,85.1078,9199.0
2019-09-20 12:15:00,94.04,94.09,94.02,94.09,10674.0,85.135,85.1802,85.1168,85.1802,10674.0
2019-09-20 12:20:00,94.13,94.19,94.12,94.16,6267.0,85.2164,85.2707,85.2074,85.2436,6267.0
2019-09-20 12:25:00,94.17,94.17,94.03,94.13,7205.0,85.2526,85.2526,85.1259,85.2164,7205.0
2019-09-20 12:30:00,94.16,94.18,94.06,94.1,6578.0,85.2436,85.2617,85.1531,85.1893,6578.0
2019-09-20 12:35:00,94.08,94.08,93.96,94.0,6324.0,85.1712,85.1712,85.0625,85.0987,6324.0
2019-09-20 12:40:00,94.01,94.05,94.0,94.02,5600.0,85.1078,85.144,85.0987,85.1168,5600.0
2019-09-20 12:45:00,94.02,94.02,93.93,93.96,4050.0,85.1168,85.1168,85.0354,85.0625,4050.0
2019-09-20 12:50:00,93.98,94.08,93.97,94.07,3291.0,85.0806,85.1712,85.0716,85.1621,3291.0
2019-09-20 12:55:00,94.06,94.09,94.02,94.08,5556.0,85.1531,85.1802,85.1168,85.1712,5556.0
2019-09-20 13:00:00,94.07,94.11,94.07,94.09,7339.0,85.1621,85.1983,85.1621,85.1802,7339.0
2019-09-20 13:05:00,94.07,94.08,93.95,93.95,10373.0,85.1621,85.1712,85.0535,85.0535,10373.0
2019-09-20 13:10:00,93.94,93.96,93.35,93.35,22506.0,85.0444,85.0625,84.5103,84.5103,22506.0
2019-09-20 13:15:00,93.36,93.41,92.83,93.37,17284.0,84.5193,84.5646,84.0395,84.5284,17284.0
2019-09-20 13:20:00,93.33,93.33,93.1,93.31,5788.0,84.4922,84.4922,84.284,84.4741,5788.0
2019-09-20 13:25:00,93.3,93.38,93.18,93.29,5660.0,84.465,84.5374,84.3564,84.456,5660.0
2019-09-20 13:30:00,93.27,93.29,93.14,93.27,5240.0,84.4379,84.456,84.3202,84.4379,5240.0
2019-09-20 13:35:00,93.26,93.33,93.17,93.2,6422.0,84.4288,84.4922,84.3473,84.3745,6422.0
2019-09-20 13:40:00,93.19,93.26,93.11,93.17,19866.0,84.3654,84.4288,84.293,84.3473,19866.0
2019-09-20 13:45:00,93.17,93.19,93.06,93.08,6245.0,84.3473,84.3654,84.2478,84.2659,6245.0
2019-09-20 13:50:00,93.05,93.12,93.0,93.02,9382.0,84.2387,84.3021,84.1934,84.2115,9382.0
2019-09-20 13:55:00,93.04,93.3,93.03,93.3,12372.0,84.2296,84.465,84.2206,84.465,12372.0
2019-09-20 14:00:00,93.41,93.51,93.28,93.34,10980.0,84.5646,84.6551,84.4469,84.5012,10980.0
2019-09-20 14:05:00,93.36,93.41,93.27,93.33,7754.0,84.5193,84.5646,84.4379,84.4922,7754.0
2019-09-20 14:10:00,93.3,93.4,93.3,93.38,12865.0,84.465,84.5556,84.465,84.5374,12865.0
2019-09-20 14:15:00,93.37,93.42,93.33,93.36,15078.0,84.5284,84.5737,84.4922,84.5193,15078.0
2019-09-20 14:20:00,93.35,93.43,93.26,93.31,18698.0,84.5103,84.5827,84.4288,84.4741,18698.0
2019-09-20 14:25:00,93.29,93.34,93.24,93.31,18068.0,84.456,84.5012,84.4107,84.4741,18068.0
2019-09-20 14:30:00,93.32,93.38,93.29,93.37,8916.0,84.4831,84.5374,84.456,84.5284,8916.0
2019-09-20 14:35:00,93.35,93.44,93.35,93.43,9698.0,84.5103,84.5918,84.5103,84.5827,9698.0
2019-09-20 14:40:00,93.42,93.44,93.34,93.37,8412.0,84.5737,84.5918,84.5012,84.5284,8412.0
2019-09-20 14:45:00,93.39,93.43,93.36,93.42,9225.0,84.5465,84.5827,84.5193,84.5737,9225.0
2019-09-20 14:50:00,93.41,93.41,93.31,93.35,9142.0,84.5646,84.5646,84.4741,84.5103,9142.0
2019-09-20 14:55:00,93.36,93.38,93.24,93.3,9530.0,84.5193,84.5374,84.4107,84.465,9530.0
2019-09-20 15:00:00,93.28,93.33,93.26,93.28,10986.0,84.4469,84.4922,84.4288,84.4469,10986.0
2019-09-20 15:05:00,93.29,93.32,93.2,93.2,12119.0,84.456,84.4831,84.3745,84.3745,12119.0
2019-09-20 15:10:00,93.23,93.25,93.19,93.24,10418.0,84.4017,84.4198,84.3654,84.4107,10418.0
2019-09-20 15:15:00,93.25,93.26,92.96,93.05,62009.0,84.4198,84.4288,84.1572,84.2387,62009.0
2019-09-20 15:20:00,93.05,93.05,92.86,92.9,17727.0,84.2387,84.2387,84.0667,84.1029,17727.0
2019-09-20 15:25:00,92.9,92.9,92.78,92.82,15403.0,84.1029,84.1029,83.9943,84.0305,15403.0
2019-09-20 15:30:00,92.83,92.93,92.81,92.88,22130.0,84.0395,84.1301,84.0214,84.0848,22130.0
2019-09-20 15:35:00,92.88,93.08,92.86,92.97,21427.0,84.0848,84.2659,84.0667,84.1663,21427.0
2019-09-20 15:40:00,92.98,93.01,92.94,92.97,24323.0,84.1753,84.2025,84.1391,84.1663,24323.0
2019-09-20 15:45:00,92.96,93.0,92.87,92.97,30724.0,84.1572,84.1934,84.0757,84.1663,30724.0
2019-09-20 15:50:00,92.98,93.23,92.98,93.23,57104.0,84.1753,84.4017,84.1753,84.4017,57104.0
2019-09-20 15:55:00,93.21,93.23,92.73,92.73,145446.0,84.3835,84.4017,83.949,83.949,145446.0
2019-09-23 09:30:00,92.07,92.43,91.84,92.39,28783.0,83.3515,83.6774,83.1433,83.6412,28783.0
2019-09-23 09:35:00,92.49,92.74,92.46,92.62,5847.0,83.7317,83.9581,83.7046,83.8494,5847.0
2019-09-23 09:40:00,92.69,92.86,92.55,92.8,6868.0,83.9128,84.0667,83.786,84.0124,6868.0
2019-09-23 09:45:00,92.81,92.82,92.59,92.61,14590.0,84.0214,84.0305,83.8223,83.8404,14590.0
2019-09-23 09:50:00,92.61,92.75,92.55,92.62,4704.0,83.8404,83.9671,83.786,83.8494,4704.0
2019-09-23 09:55:00,92.61,92.61,92.34,92.36,7141.0,83.8404,83.8404,83.5959,83.614,7141.0
2019-09-23 10:00:00,92.35,92.35,92.05,92.13,12156.0,83.605,83.605,83.3334,83.4058,12156.0
2019-09-23 10:05:00,92.14,92.23,92.06,92.1,11241.0,83.4149,83.4963,83.3424,83.3787,11241.0
2019-09-23 10:10:00,92.1,92.13,91.76,91.8,16830.0,83.3787,83.4058,83.0709,83.1071,16830.0
2019-09-23 10:15:00,91.8,91.92,91.72,91.89,10871.0,83.1071,83.2157,83.0346,83.1885,10871.0
2019-09-23 10:20:00,91.89,91.98,91.86,91.88,7820.0,83.1885,83.27,83.1614,83.1795,7820.0
2019-09-23 10:25:00,91.93,92.11,91.9,92.08,4270.0,83.2248,83.3877,83.1976,83.3606,4270.0
2019-09-23 10:30:00,92.08,92.29,92.04,92.04,22758.0,83.3606,83.5507,83.3243,83.3243,22758.0
2019-09-23 10:35:00,92.05,92.1,91.97,92.07,35349.0,83.3334,83.3787,83.261,83.3515,35349.0
2019-09-23 10:40:00,92.07,92.09,91.82,91.84,18086.0,83.3515,83.3696,83.1252,83.1433,18086.0
2019-09-23 10:45:00,91.88,92.01,91.84,91.86,10403.0,83.1795,83.2972,83.1433,83.1614,10403.0
2019-09-23 10:50:00,91.84,92.02,91.84,91.92,8594.0,83.1433,83.3062,83.1433,83.2157,8594.0
2019-09-23 10:55:00,91.91,92.13,91.91,92.11,7679.0,83.2067,83.4058,83.2067,83.3877,7679.0
2019-09-23 11:00:00,92.13,92.44,92.12,92.36,10452.0,83.4058,83.6865,83.3968,83.614,10452.0
2019-09-23 11:05:00,92.38,92.43,92.32,92.33,7150.0,83.6321,83.6774,83.5778,83.5869,7150.0
2019-09-23 11:10:00,92.33,92.35,92.27,92.33,4454.0,83.5869,83.605,83.5326,83.5869,4454.0
2019-09-23 11:15:00,92.4,92.5,92.39,92.5,5129.0,83.6503,83.7408,83.6412,83.7408,5129.0
2019-09-23 11:20:00,92.5,92.58,92.46,92.46,7325.0,83.7408,83.8132,83.7046,83.7046,7325.0
2019-09-23 11:25:00,92.46,92.57,92.44,92.48,8215.0,83.7046,83.8042,83.6865,83.7227,8215.0
2019-09-23 11:30:00,92.47,92.54,92.41,92.42,14697.0,83.7136,83.777,83.6593,83.6684,14697.0
2019-09-23 11:35:00,92.42,92.51,92.41,92.49,8699.0,83.6684,83.7498,83.6593,83.7317,8699.0
2019-09-23 11:40:00,92.52,92.62,92.5,92.61,11174.0,83.7589,83.8494,83.7408,83.8404,11174.0
2019-09-23 11:45:00,92.61,92.63,92.5,92.53,10301.0,83.8404,83.8585,83.7408,83.7679,10301.0
2019-09-23 11:50:00,92.52,92.57,92.52,92.52,6206.0,83.7589,83.8042,83.7589,83.7589,6206.0
2019-09-23 11:55:00,92.5,92.58,92.5,92.55,4841.0,83.7408,83.8132,83.7408,83.786,4841.0
2019-09-23 12:00:00,92.55,92.58,92.52,92.57,8014.0,83.786,83.8132,83.7589,83.8042,8014.0
2019-09-23 12:05:00,92.59,92.68,92.59,92.66,4450.0,83.8223,83.9037,83.8223,83.8856,4450.0
2019-09-23 12:10:00,92.67,92.67,92.59,92.59,47090.0,83.8947,83.8947,83.8223,83.8223,47090.0
2019-09-23 12:15:00,92.6,92.64,92.57,92.63,2652.0,83.8313,83.8675,83.8042,83.8585,2652.0
2019-09-23 12:20:00,92.64,92.72,92.63,92.69,27976.0,83.8675,83.9399,83.8585,83.9128,27976.0
2019-09-23 12:25:00,92.7,92.75,92.68,92.69,5000.0,83.9218,83.9671,83.9037,83.9128,5000.0
2019-09-23 12:30:00,92.69,92.71,92.63,92.63,10362.0,83.9128,83.9309,83.8585,83.8585,10362.0
2019-09-23 12:35:00,92.65,92.71,92.63,92.64,18174.0,83.8766,83.9309,83.8585,83.8675,18174.0
2019-09-23 12:40:00,92.67,92.74,92.65,92.73,6695.0,83.8947,83.9581,83.8766,83.949,6695.0
2019-09-23 12:45:00,92.72,92.75,92.7,92.72,4347.0,83.9399,83.9671,83.9218,83.9399,4347.0
2019-09-23 12:50:00,92.72,92.72,92.66,92.66,3943.0,83.9399,83.9399,83.8856,83.8856,3943.0
2019-09-23 12:55:00,92.68,92.68,92.56,92.62,7700.0,83.9037,83.9037,83.7951,83.8494,7700.0
2019-09-23 13:00:00,92.63,92.71,92.62,92.68,5781.0,83.8585,83.9309,83.8494,83.9037,5781.0
2019-09-23 13:05:00,92.68,92.74,92.67,92.74,2600.0,83.9037,83.9581,83.8947,83.9581,2600.0
2019-09-23 13:10:00,92.75,92.76,92.72,92.76,4300.0,83.9671,83.9762,83.9399,83.9762,4300.0
2019-09-23 13:15:00,92.77,92.8,92.76,92.79,5923.0,83.9852,84.0124,83.9762,84.0033,5923.0
2019-09-23 13:20:00,92.78,92.86,92.76,92.82,5800.0,83.9943,84.0667,83.9762,84.0305,5800.0
2019-09-23 13:25:00,92.82,92.87,92.8,92.85,14215.0,84.0305,84.0757,84.0124,84.0576,14215.0
2019-09-23 13:30:00,92.85,92.95,92.84,92.93,3002.0,84.0576,84.1482,84.0486,84.1301,3002.0
2019-09-23 13:35:00,92.95,92.96,92.91,92.96,4826.0,84.1482,84.1572,84.112,84.1572,4826.0
2019-09-23 13:40:00,92.95,92.96,92.91,92.95,5719.0,84.1482,84.1572,84.112,84.1482,5719.0
2019-09-23 13:45:00,92.97,93.06,92.96,93.06,3677.0,84.1663,84.2478,84.1572,84.2478,3677.0
2019-09-23 13:50:00,93.07,93.12,93.02,93.05,12358.0,84.2568,84.3021,84.2115,84.2387,12358.0
2019-09-23 13:55:00,93.06,93.12,93.05,93.11,4978.0,84.2478,84.3021,84.2387,84.293,4978.0
2019-09-23 14:00:00,93.1,93.12,93.08,93.12,4312.0,84.284,84.3021,84.2659,84.3021,4312.0
2019-09-23 14:05:00,93.12,93.15,93.1,93.14,10035.0,84.3021,84.3292,84.284,84.3202,10035.0
2019-09-23 14:10:00,93.14,93.17,93.09,93.1,13859.0,84.3202,84.3473,84.2749,84.284,13859.0
2019-09-23 14:15:00,93.11,93.11,93.01,93.01,5178.0,84.293,84.293,84.2025,84.2025,5178.0
2019-09-23 14:20:00,93.01,93.02,92.95,92.98,20251.0,84.2025,84.2115,84.1482,84.1753,20251.0
2019-09-23 14:25:00,92.97,93.03,92.92,92.93,11010.0,84.1663,84.2206,84.121,84.1301,11010.0
2019-09-23 14:30:00,92.92,92.97,92.9,92.94,4422.0,84.121,84.1663,84.1029,84.1391,4422.0
2019-09-23 14:35:00,92.93,92.93,92.78,92.79,7443.0,84.1301,84.1301,83.9943,84.0033,7443.0
2019-09-23 14:40:00,92.79,92.89,92.79,92.87,6596.0,84.0033,84.0938,84.0033,84.0757,6596.0
2019-09-23 14:45:00,92.87,92.91,92.85,92.9,6471.0,84.0757,84.112,84.0576,84.1029,6471.0
2019-09-23 14:50:00,92.9,92.9,92.86,92.89,3053.0,84.1029,84.1029,84.0667,84.0938,3053.0
2019-09-23 14:55:00,92.91,92.93,92.84,92.88,7783.0,84.112,84.1301,84.0486,84.0848,7783.0
2019-09-23 15:00:00,92.88,93.02,92.88,92.99,11694.0,84.0848,84.2115,84.0848,84.1844,11694.0
2019-09-23 15:05:00,93.0,93.04,92.94,92.95,12654.0,84.1934,84.2296,84.1391,84.1482,12654.0
2019-09-23 15:10:00,92.97,93.06,92.97,93.06,8829.0,84.1663,84.2478,84.1663,84.2478,8829.0
2019-09-23 15:15:00,93.05,93.08,93.03,93.06,15743.0,84.2387,84.2659,84.2206,84.2478,15743.0
2019-09-23 15:20:00,93.07,93.16,93.07,93.15,9505.0,84.2568,84.3383,84.2568,84.3292,9505.0
2019-09-23 15:25:00,93.16,93.18,93.07,93.08,8319.0,84.3383,84.3564,84.2568,84.2659,8319.0
2019-09-23 15:30:00,93.07,93.07,92.91,92.95,17259.0,84.2568,84.2568,84.112,84.1482,17259.0
2019-09-23 15:35:00,92.95,92.97,92.9,92.95,17490.0,84.1482,84.1663,84.1029,84.1482,17490.0
2019-09-23 15:40:00,92.95,92.98,92.87,92.9,23924.0,84.1482,84.1753,84.0757,84.1029,23924.0
2019-09-23 15:45:00,92.89,92.96,92.84,92.96,27065.0,84.0938,84.1572,84.0486,84.1572,27065.0
2019-09-23 15:50:00,92.95,92.96,92.74,92.75,40846.0,84.1482,84.1572,83.9581,83.9671,40846.0
2019-09-23 15:55:00,92.76,92.9,92.67,92.86,133798.0,83.9762,84.1029,83.8947,84.0667,133798.0
2019-09-24 09:30:00,93.22,93.27,92.85,93.17,48872.0,84.3926,84.4379,84.0576,84.3473,48872.0
2019-09-24 09:35:00,93.17,93.26,92.94,93.2,59669.0,84.3473,84.4288,84.1391,84.3745,59669.0
2019-09-24 09:40:00,93.21,93.23,92.88,92.95,20556.0,84.3835,84.4017,84.0848,84.1482,20556.0
2019-09-24 09:45:00,92.94,93.02,92.85,92.98,16470.0,84.1391,84.2115,84.0576,84.1753,16470.0
2019-09-24 09:50:00,93.0,93.15,92.96,93.14,16050.0,84.1934,84.3292,84.1572,84.3202,16050.0
2019-09-24 09:55:00,93.14,93.32,93.01,93.03,17138.0,84.3202,84.4831,84.2025,84.2206,17138.0
2019-09-24 10:00:00,93.02,93.05,92.85,92.93,13785.0,84.2115,84.2387,84.0576,84.1301,13785.0
2019-09-24 10:05:00,92.91,92.95,92.77,92.81,22547.0,84.112,84.1482,83.9852,84.0214,22547.0
2019-09-24 10:10:00,92.82,92.86,92.68,92.72,32330.0,84.0305,84.0667,83.9037,83.9399,32330.0
2019-09-24 10:15:00,92.73,92.73,92.44,92.6,30152.0,83.949,83.949,83.6865,83.8313,30152.0
2019-09-24 10:20:00,92.61,92.69,92.36,92.39,14617.0,83.8404,83.9128,83.614,83.6412,14617.0
2019-09-24 10:25:00,92.41,92.48,92.37,92.37,15729.0,83.6593,83.7227,83.6231,83.6231,15729.0
2019-09-24 10:30:00,92.4,92.6,92.4,92.6,17213.0,83.6503,83.8313,83.6503,83.8313,17213.0
2019-09-24 10:35:00,92.62,92.64,92.49,92.54,51384.0,83.8494,83.8675,83.7317,83.777,51384.0
2019-09-24 10:40:00,92.55,92.66,92.5,92.65,25723.0,83.786,83.8856,83.7408,83.8766,25723.0
2019-09-24 10:45:00,92.66,92.69,92.52,92.58,19195.0,83.8856,83.9128,83.7589,83.8132,19195.0
2019-09-24 10:50:00,92.58,92.59,92.44,92.56,22138.0,83.8132,83.8223,83.6865,83.7951,22138.0
2019-09-24 10:55:00,92.55,92.57,92.4,92.44,52530.0,83.786,83.8042,83.6503,83.6865,52530.0
2019-09-24 11:00:00,92.45,92.59,92.39,92.43,60144.0,83.6955,83.8223,83.6412,83.6774,60144.0
2019-09-24 11:05:00,92.45,92.48,92.27,92.29,69684.0,83.6955,83.7227,83.5326,83.5507,69684.0
2019-09-24 11:10:00,92.31,92.5,92.27,92.45,87041.0,83.5688,83.7408,83.5326,83.6955,87041.0
2019-09-24 11:15:00,92.44,92.45,92.24,92.29,62722.0,83.6865,83.6955,83.5054,83.5507,62722.0
2019-09-24 11:20:00,92.29,92.38,92.2,92.2,50997.0,83.5507,83.6321,83.4692,83.4692,50997.0
2019-09-24 11:25:00,92.2,92.46,92.18,92.45,74649.0,83.4692,83.7046,83.4511,83.6955,74649.0
2019-09-24 11:30:00,92.46,92.48,92.38,92.44,22115.0,83.7046,83.7227,83.6321,83.6865,22115.0
2019-09-24 11:35:00,92.44,92.44,92.23,92.25,12816.0,83.6865,83.6865,83.4963,83.5145,12816.0
2019-09-24 11:40:00,92.28,92.33,92.12,92.16,14973.0,83.5416,83.5869,83.3968,83.433,14973.0
2019-09-24 11:45:00,92.14,92.38,92.12,92.33,12712.0,83.4149,83.6321,83.3968,83.5869,12712.0
2019-09-24 11:50:00,92.31,92.32,92.13,92.13,9294.0,83.5688,83.5778,83.4058,83.4058,9294.0
2019-09-24 11:55:00,92.13,92.24,92.13,92.16,12050.0,83.4058,83.5054,83.4058,83.433,12050.0
2019-09-24 12:00:00,92.14,92.4,92.11,92.33,9071.0,83.4149,83.6503,83.3877,83.5869,9071.0
2019-09-24 12:05:00,92.35,92.57,92.35,92.57,9860.0,83.605,83.8042,83.605,83.8042,9860.0
2019-09-24 12:10:00,92.55,92.55,92.39,92.4,8512.0,83.786,83.786,83.6412,83.6503,8512.0
2019-09-24 12:15:00,92.4,92.49,92.23,92.23,15831.0,83.6503,83.7317,83.4963,83.4963,15831.0
2019-09-24 12:20:00,92.19,92.22,91.87,91.99,16749.0,83.4601,83.4873,83.1704,83.2791,16749.0
2019-09-24 12:25:00,92.0,92.05,91.88,91.97,9884.0,83.2881,83.3334,83.1795,83.261,9884.0
2019-09-24 12:30:00,91.94,91.94,91.83,91.87,7472.0,83.2338,83.2338,83.1342,83.1704,7472.0
2019-09-24 12:35:00,91.88,91.88,91.53,91.6,31638.0,83.1795,83.1795,82.8626,82.926,31638.0
2019-09-24 12:40:00,91.61,91.61,91.46,91.49,17656.0,82.9351,82.9351,82.7993,82.8264,17656.0
2019-09-24 12:45:00,91.51,91.55,91.43,91.45,43023.0,82.8445,82.8807,82.7721,82.7902,43023.0
2019-09-24 12:50:00,91.46,91.46,91.19,91.19,86713.0,82.7993,82.7993,82.5548,82.5548,86713.0
2019-09-24 12:55:00,91.18,91.2,91.03,91.05,98449.0,82.5458,82.5639,82.41,82.4281,98449.0
2019-09-24 13:00:00,91.03,91.17,91.03,91.13,59761.0,82.41,82.5367,82.41,82.5005,59761.0
2019-09-24 13:05:00,91.14,91.32,91.13,91.25,16313.0,82.5096,82.6725,82.5005,82.6091,16313.0
2019-09-24 13:10:00,91.24,91.24,90.99,91.13,15256.0,82.6001,82.6001,82.3738,82.5005,15256.0
2019-09-24 13:15:00,91.11,91.13,90.98,91.01,19891.0,82.4824,82.5005,82.3647,82.3919,19891.0
2019-09-24 13:20:00,91.02,91.03,90.92,90.96,9966.0,82.4009,82.41,82.3104,82.3466,9966.0
2019-09-24 13:25:00,91.0,91.06,90.95,90.95,11281.0,82.3828,82.4371,82.3376,82.3376,11281.0
2019-09-24 13:30:00,90.95,91.13,90.94,91.06,21347.0,82.3376,82.5005,82.3285,82.4371,21347.0
2019-09-24 13:35:00,91.05,91.15,91.04,91.15,10649.0,82.4281,82.5186,82.419,82.5186,10649.0
2019-09-24 13:40:00,91.16,91.28,91.16,91.28,10136.0,82.5277,82.6363,82.5277,82.6363,10136.0
2019-09-24 13:45:00,91.26,91.37,91.23,91.37,9769.0,82.6182,82.7178,82.591,82.7178,9769.0
2019-09-24 13:50:00,91.37,91.46,91.34,91.34,14206.0,82.7178,82.7993,82.6906,82.6906,14206.0
2019-09-24 13:55:00,91.35,91.41,91.26,91.39,6469.0,82.6997,82.754,82.6182,82.7359,6469.0
2019-09-24 14:00:00,91.4,91.41,91.14,91.14,8647.0,82.7449,82.754,82.5096,82.5096,8647.0
2019-09-24 14:05:00,91.15,91.19,91.05,91.06,11077.0,82.5186,82.5548,82.4281,82.4371,11077.0
2019-09-24 14:10:00,91.06,91.83,91.01,91.68,19934.0,82.4371,83.1342,82.3919,82.9984,19934.0
2019-09-24 14:15:00,91.65,91.7,91.5,91.64,23553.0,82.9713,83.0165,82.8355,82.9622,23553.0
2019-09-24 14:20:00,91.67,91.67,91.48,91.48,14507.0,82.9894,82.9894,82.8174,82.8174,14507.0
2019-09-24 14:25:00,91.49,91.58,91.49,91.58,10657.0,82.8264,82.9079,82.8264,82.9079,10657.0
2019-09-24 14:30:00,91.6,91.66,91.51,91.59,17934.0,82.926,82.9803,82.8445,82.917,17934.0
2019-09-24 14:35:00,91.6,91.65,91.21,91.31,37213.0,82.926,82.9713,82.5729,82.6635,37213.0
2019-09-24 14:40:00,91.31,91.42,91.2,91.33,7218.0,82.6635,82.7631,82.5639,82.6816,7218.0
2019-09-24 14:45:00,91.3,91.41,91.25,91.39,12991.0,82.6544,82.754,82.6091,82.7359,12991.0
2019-09-24 14:50:00,91.37,91.45,91.3,91.42,9583.0,82.7178,82.7902,82.6544,82.7631,9583.0
2019-09-24 14:55:00,91.39,91.42,91.26,91.28,13275.0,82.7359,82.7631,82.6182,82.6363,13275.0
2019-09-24 15:00:00,91.26,91.35,91.22,91.33,14705.0,82.6182,82.6997,82.582,82.6816,14705.0
2019-09-24 15:05:00,91.37,91.45,91.32,91.37,16377.0,82.7178,82.7902,82.6725,82.7178,16377.0
2019-09-24 15:10:00,91.39,91.55,91.37,91.55,16586.0,82.7359,82.8807,82.7178,82.8807,16586.0
2019-09-24 15:15:00,91.56,91.62,91.46,91.46,13434.0,82.8898,82.9441,82.7993,82.7993,13434.0
2019-09-24 15:20:00,91.47,91.47,91.13,91.2,18281.0,82.8083,82.8083,82.5005,82.5639,18281.0
2019-09-24 15:25:00,91.21,91.34,91.2,91.21,18020.0,82.5729,82.6906,82.5639,82.5729,18020.0
2019-09-24 15:30:00,91.19,91.25,91.09,91.16,21192.0,82.5548,82.6091,82.4643,82.5277,21192.0
2019-09-24 15:35:00,91.14,91.15,91.0,91.13,27413.0,82.5096,82.5186,82.3828,82.5005,27413.0
2019-09-24 15:40:00,91.13,91.25,91.09,91.18,27123.0,82.5005,82.6091,82.4643,82.5458,27123.0
2019-09-24 15:45:00,91.18,91.45,91.14,91.43,37532.0,82.5458,82.7902,82.5096,82.7721,37532.0
2019-09-24 15:50:00,91.4,91.42,91.2,91.36,68058.0,82.7449,82.7631,82.5639,82.7087,68058.0
2019-09-24 15:55:00,91.36,91.39,91.24,91.39,184626.0,82.7087,82.7359,82.6001,82.7359,184626.0
2019-09-25 09:30:00,91.24,91.65,91.03,91.65,39378.0,82.6001,82.9713,82.41,82.9713,39378.0
2019-09-25 09:35:00,91.76,91.95,91.58,91.77,12656.0,83.0709,83.2429,82.9079,83.0799,12656.0
2019-09-25 09:40:00,91.77,91.84,91.51,91.51,17485.0,83.0799,83.1433,82.8445,82.8445,17485.0
2019-09-25 09:45:00,91.51,91.56,91.34,91.43,10613.0,82.8445,82.8898,82.6906,82.7721,10613.0
2019-09-25 09:50:00,91.43,91.46,91.18,91.19,12606.0,82.7721,82.7993,82.5458,82.5548,12606.0
2019-09-25 09:55:00,91.19,91.26,90.9,90.96,10118.0,82.5548,82.6182,82.2923,82.3466,10118.0
2019-09-25 10:00:00,90.94,90.94,90.51,90.76,31374.0,82.3285,82.3285,81.9392,82.1655,31374.0
2019-09-25 10:05:00,90.75,90.86,90.57,90.61,40294.0,82.1565,82.2561,81.9935,82.0298,40294.0
2019-09-25 10:10:00,90.63,90.66,90.31,90.33,28757.0,82.0479,82.075,81.7582,81.7763,28757.0
2019-09-25 10:15:00,90.32,90.44,90.27,90.31,23129.0,81.7672,81.8759,81.7219,81.7582,23129.0
2019-09-25 10:20:00,90.29,90.58,90.27,90.37,21010.0,81.7401,82.0026,81.7219,81.8125,21010.0
2019-09-25 10:25:00,90.4,90.5,90.23,90.48,15872.0,81.8396,81.9302,81.6857,81.9121,15872.0
2019-09-25 10:30:00,90.47,90.71,90.47,90.6,15629.0,81.903,82.1203,81.903,82.0207,15629.0
2019-09-25 10:35:00,90.57,90.62,90.46,90.5,31198.0,81.9935,82.0388,81.894,81.9302,31198.0
2019-09-25 10:40:00,90.48,90.48,90.34,90.38,22519.0,81.9121,81.9121,81.7853,81.8215,22519.0
2019-09-25 10:45:00,90.35,90.58,90.35,90.52,24013.0,81.7944,82.0026,81.7944,81.9483,24013.0
2019-09-25 10:50:00,90.53,91.05,90.53,90.92,34849.0,81.9573,82.4281,81.9573,82.3104,34849.0
2019-09-25 10:55:00,90.91,90.91,90.74,90.84,20225.0,82.3013,82.3013,82.1474,82.238,20225.0
2019-09-25 11:00:00,90.83,90.99,90.81,90.93,22769.0,82.2289,82.3738,82.2108,82.3195,22769.0
2019-09-25 11:05:00,90.93,91.01,90.83,90.86,16727.0,82.3195,82.3919,82.2289,82.2561,16727.0
2019-09-25 11:10:00,90.86,90.95,90.81,90.86,22051.0,82.2561,82.3376,82.2108,82.2561,22051.0
2019-09-25 11:15:00,90.86,91.09,90.85,90.98,14027.0,82.2561,82.4643,82.247,82.3647,14027.0
2019-09-25 11:20:00,90.98,91.15,90.96,91.04,27841.0,82.3647,82.5186,82.3466,82.419,27841.0
2019-09-25 11:25:00,91.04,91.09,90.97,91.02,34814.0,82.419,82.4643,82.3557,82.4009,34814.0
2019-09-25 11:30:00,91.01,91.05,90.96,91.02,24090.0,82.3919,82.4281,82.3466,82.4009,24090.0
2019-09-25 11:35:00,91.05,91.07,90.94,91.05,17272.0,82.4281,82.4462,82.3285,82.4281,17272.0
2019-09-25 11:40:00,91.05,91.19,91.04,91.09,28047.0,82.4281,82.5548,82.419,82.4643,28047.0
2019-09-25 11:45:00,91.07,91.11,90.97,90.97,10119.0,82.4462,82.4824,82.3557,82.3557,10119.0
2019-09-25 11:50:00,90.95,91.02,90.9,91.0,11387.0,82.3376,82.4009,82.2923,82.3828,11387.0
2019-09-25 11:55:00,91.01,91.1,91.01,91.09,12958.0,82.3919,82.4734,82.3919,82.4643,12958.0
2019-09-25 12:00:00,91.11,91.21,91.1,91.21,14330.0,82.4824,82.5729,82.4734,82.5729,14330.0
2019-09-25 12:05:00,91.2,91.48,91.16,91.45,37752.0,82.5639,82.8174,82.5277,82.7902,37752.0
2019-09-25 12:10:00,91.42,91.47,91.37,91.45,7872.0,82.7631,82.8083,82.7178,82.7902,7872.0
2019-09-25 12:15:00,91.45,91.48,91.28,91.34,14836.0,82.7902,82.8174,82.6363,82.6906,14836.0
2019-09-25 12:20:00,91.35,91.4,91.28,91.38,4547.0,82.6997,82.7449,82.6363,82.7268,4547.0
2019-09-25 12:25:00,91.36,91.44,91.34,91.43,6693.0,82.7087,82.7812,82.6906,82.7721,6693.0
2019-09-25 12:30:00,91.42,91.47,91.36,91.36,8547.0,82.7631,82.8083,82.7087,82.7087,8547.0
2019-09-25 12:35:00,91.38,91.38,91.21,91.23,10545.0,82.7268,82.7268,82.5729,82.591,10545.0
2019-09-25 12:40:00,91.23,91.25,91.08,91.08,15930.0,82.591,82.6091,82.4552,82.4552,15930.0
2019-09-25 12:45:00,91.11,91.12,90.97,91.07,12301.0,82.4824,82.4915,82.3557,82.4462,12301.0
2019-09-25 12:50:00,91.07,91.08,90.95,91.03,12973.0,82.4462,82.4552,82.3376,82.41,12973.0
2019-09-25 12:55:00,91.04,91.08,90.86,90.89,40675.0,82.419,82.4552,82.2561,82.2832,40675.0
2019-09-25 13:00:00,90.89,90.99,90.84,90.94,8838.0,82.2832,82.3738,82.238,82.3285,8838.0
2019-09-25 13:05:00,90.95,91.1,90.95,91.03,13876.0,82.3376,82.4734,82.3376,82.41,13876.0
2019-09-25 13:10:00,91.03,91.03,90.92,90.99,11985.0,82.41,82.41,82.3104,82.3738,11985.0
2019-09-25 13:15:00,90.98,90.99,90.92,90.95,7557.0,82.3647,82.3738,82.3104,82.3376,7557.0
2019-09-25 13:20:00,90.96,91.01,90.91,90.99,20442.0,82.3466,82.3919,82.3013,82.3738,20442.0
2019-09-25 13:25:00,91.0,91.06,90.98,91.06,20515.0,82.3828,82.4371,82.3647,82.4371,20515.0
2019-09-25 13:30:00,91.06,91.16,91.06,91.09,11142.0,82.4371,82.5277,82.4371,82.4643,11142.0
2019-09-25 13:35:00,91.1,91.16,91.07,91.12,10970.0,82.4734,82.5277,82.4462,82.4915,10970.0
2019-09-25 13:40:00,91.17,91.25,91.15,91.23,4322.0,82.5367,82.6091,82.5186,82.591,4322.0
2019-09-25 13:45:00,91.23,91.3,91.2,91.27,5571.0,82.591,82.6544,82.5639,82.6273,5571.0
2019-09-25 13:50:00,91.26,91.4,91.25,91.4,9095.0,82.6182,82.7449,82.6091,82.7449,9095.0
2019-09-25 13:55:00,91.4,91.42,91.25,91.28,16330.0,82.7449,82.7631,82.6091,82.6363,16330.0
2019-09-25 14:00:00,91.28,91.43,91.25,91.41,7634.0,82.6363,82.7721,82.6091,82.754,7634.0
2019-09-25 14:05:00,91.42,91.53,91.42,91.5,7074.0,82.7631,82.8626,82.7631,82.8355,7074.0
2019-09-25 14:10:00,91.51,91.56,91.45,91.48,24780.0,82.8445,82.8898,82.7902,82.8174,24780.0
2019-09-25 14:15:00,91.48,91.53,91.46,91.46,10802.0,82.8174,82.8626,82.7993,82.7993,10802.0
2019-09-25 14:20:00,91.46,91.48,91.37,91.42,8252.0,82.7993,82.8174,82.7178,82.7631,8252.0
2019-09-25 14:25:00,91.41,91.46,91.37,91.45,6648.0,82.754,82.7993,82.7178,82.7902,6648.0
2019-09-25 14:30:00,91.43,91.45,91.32,91.35,8959.0,82.7721,82.7902,82.6725,82.6997,8959.0
2019-09-25 14:35:00,91.34,91.42,91.34,91.38,5265.0,82.6906,82.7631,82.6906,82.7268,5265.0
2019-09-25 14:40:00,91.38,91.45,91.38,91.42,7869.0,82.7268,82.7902,82.7268,82.7631,7869.0
2019-09-25 14:45:00,91.42,91.5,91.41,91.49,11069.0,82.7631,82.8355,82.754,82.8264,11069.0
2019-09-25 14:50:00,91.51,91.51,91.46,91.47,7115.0,82.8445,82.8445,82.7993,82.8083,7115.0
2019-09-25 14:55:00,91.46,91.5,91.4,91.43,8651.0,82.7993,82.8355,82.7449,82.7721,8651.0
2019-09-25 15:00:00,91.41,91.43,91.37,91.4,7578.0,82.754,82.7721,82.7178,82.7449,7578.0
2019-09-25 15:05:00,91.41,91.46,91.39,91.45,29779.0,82.754,82.7993,82.7359,82.7902,29779.0
2019-09-25 15:10:00,91.45,91.51,91.45,91.5,13905.0,82.7902,82.8445,82.7902,82.8355,13905.0
2019-09-25 15:15:00,91.5,91.61,91.49,91.55,15225.0,82.8355,82.9351,82.8264,82.8807,15225.0
2019-09-25 15:20:00,91.58,91.61,91.55,91.6,8602.0,82.9079,82.9351,82.8807,82.926,8602.0
2019-09-25 15:25:00,91.59,91.6,91.54,91.58,7672.0,82.917,82.926,82.8717,82.9079,7672.0
2019-09-25 15:30:00,91.58,91.58,91.49,91.53,11782.0,82.9079,82.9079,82.8264,82.8626,11782.0
2019-09-25 15:35:00,91.53,91.62,91.5,91.54,25599.0,82.8626,82.9441,82.8355,82.8717,25599.0
2019-09-25 15:40:00,91.53,91.55,91.47,91.51,16978.0,82.8626,82.8807,82.8083,82.8445,16978.0
2019-09-25 15:45:00,91.52,91.52,91.44,91.47,20557.0,82.8536,82.8536,82.7812,82.8083,20557.0
2019-09-25 15:50:00,91.49,91.56,91.43,91.49,29748.0,82.8264,82.8898,82.7721,82.8264,29748.0
2019-09-25 15:55:00,91.46,91.49,91.28,91.29,88985.0,82.7993,82.8264,82.6363,82.6454,88985.0
2019-09-26 09:30:00,91.42,91.53,91.1,91.39,19568.0,82.7631,82.8626,82.4734,82.7359,19568.0
2019-09-26 09:35:00,91.33,91.37,91.07,91.09,5794.0,82.6816,82.7178,82.4462,82.4643,5794.0
2019-09-26 09:40:00,91.09,91.28,91.07,91.28,3531.0,82.4643,82.6363,82.4462,82.6363,3531.0
2019-09-26 09:45:00,91.33,91.48,91.3,91.48,7411.0,82.6816,82.8174,82.6544,82.8174,7411.0
2019-09-26 09:50:00,91.49,91.6,91.43,91.56,9162.0,82.8264,82.926,82.7721,82.8898,9162.0
2019-09-26 09:55:00,91.55,91.7,91.42,91.69,7290.0,82.8807,83.0165,82.7631,83.0075,7290.0
2019-09-26 10:00:00,91.69,91.94,91.66,91.89,19566.0,83.0075,83.2338,82.9803,83.1885,19566.0
2019-09-26 10:05:00,91.89,91.9,91.64,91.66,10365.0,83.1885,83.1976,82.9622,82.9803,10365.0
2019-09-26 10:10:00,91.67,91.69,91.55,91.55,5456.0,82.9894,83.0075,82.8807,82.8807,5456.0
2019-09-26 10:15:00,91.54,91.57,91.39,91.48,5140.0,82.8717,82.8988,82.7359,82.8174,5140.0
2019-09-26 10:20:00,91.5,91.54,91.43,91.51,4350.0,82.8355,82.8717,82.7721,82.8445,4350.0
2019-09-26 10:25:00,91.5,91.57,91.47,91.54,12165.0,82.8355,82.8988,82.8083,82.8717,12165.0
2019-09-26 10:30:00,91.53,91.54,91.39,91.5,10000.0,82.8626,82.8717,82.7359,82.8355,10000.0
2019-09-26 10:35:00,91.51,91.63,91.46,91.63,15217.0,82.8445,82.9532,82.7993,82.9532,15217.0
2019-09-26 10:40:00,91.63,91.66,91.54,91.63,5450.0,82.9532,82.9803,82.8717,82.9532,5450.0
2019-09-26 10:45:00,91.62,91.63,91.54,91.61,6557.0,82.9441,82.9532,82.8717,82.9351,6557.0
2019-09-26 10:50:00,91.61,91.64,91.57,91.59,7332.0,82.9351,82.9622,82.8988,82.917,7332.0
2019-09-26 10:55:00,91.59,91.64,91.41,91.46,9532.0,82.917,82.9622,82.754,82.7993,9532.0
2019-09-26 11:00:00,91.47,91.47,91.14,91.25,19736.0,82.8083,82.8083,82.5096,82.6091,19736.0
2019-09-26 11:05:00,91.22,91.33,91.18,91.22,51889.0,82.582,82.6816,82.5458,82.582,51889.0
2019-09-26 11:10:00,91.2,91.27,91.15,91.21,34689.0,82.5639,82.6273,82.5186,82.5729,34689.0
2019-09-26 11:15:00,91.23,91.23,91.03,91.07,32494.0,82.591,82.591,82.41,82.4462,32494.0
2019-09-26 11:20:00,91.08,91.08,90.92,90.95,12675.0,82.4552,82.4552,82.3104,82.3376,12675.0
2019-09-26 11:25:00,90.92,90.98,90.85,90.94,7405.0,82.3104,82.3647,82.247,82.3285,7405.0
2019-09-26 11:30:00,90.98,90.99,90.84,90.92,8607.0,82.3647,82.3738,82.238,82.3104,8607.0
2019-09-26 11:35:00,90.98,91.07,90.98,91.04,7850.0,82.3647,82.4462,82.3647,82.419,7850.0
2019-09-26 11:40:00,91.03,91.05,90.95,90.97,6053.0,82.41,82.4281,82.3376,82.3557,6053.0
2019-09-26 11:45:00,90.98,90.99,90.87,90.92,3640.0,82.3647,82.3738,82.2651,82.3104,3640.0
2019-09-26 11:50:00,90.96,90.98,90.82,90.83,8277.0,82.3466,82.3647,82.2199,82.2289,8277.0
2019-09-26 11:55:00,90.85,90.98,90.85,90.95,5674.0,82.247,82.3647,82.247,82.3376,5674.0
2019-09-26 12:00:00,90.94,91.05,90.88,91.03,10222.0,82.3285,82.4281,82.2742,82.41,10222.0
2019-09-26 12:05:00,91.04,91.14,91.02,91.1,4380.0,82.419,82.5096,82.4009,82.4734,4380.0
2019-09-26 12:10:00,91.1,91.14,91.06,91.09,4505.0,82.4734,82.5096,82.4371,82.4643,4505.0
2019-09-26 12:15:00,91.11,91.15,91.07,91.13,4500.0,82.4824,82.5186,82.4462,82.5005,4500.0
2019-09-26 12:20:00,91.15,91.16,91.08,91.14,5320.0,82.5186,82.5277,82.4552,82.5096,5320.0
2019-09-26 12:25:00,91.11,91.34,91.11,91.28,14031.0,82.4824,82.6906,82.4824,82.6363,14031.0
2019-09-26 12:30:00,91.28,91.33,91.28,91.31,3895.0,82.6363,82.6816,82.6363,82.6635,3895.0
2019-09-26 12:35:00,91.32,91.51,91.31,91.51,5250.0,82.6725,82.8445,82.6635,82.8445,5250.0
2019-09-26 12:40:00,91.52,91.52,91.44,91.46,3998.0,82.8536,82.8536,82.7812,82.7993,3998.0
2019-09-26 12:45:00,91.45,91.53,91.44,91.45,7496.0,82.7902,82.8626,82.7812,82.7902,7496.0
2019-09-26 12:50:00,91.45,91.49,91.39,91.42,36531.0,82.7902,82.8264,82.7359,82.7631,36531.0
2019-09-26 12:55:00,91.43,91.46,91.33,91.46,15709.0,82.7721,82.7993,82.6816,82.7993,15709.0
2019-09-26 13:00:00,91.48,91.53,91.41,91.43,7177.0,82.8174,82.8626,82.754,82.7721,7177.0
2019-09-26 13:05:00,91.43,91.44,91.34,91.36,7230.0,82.7721,82.7812,82.6906,82.7087,7230.0
2019-09-26 13:10:00,91.36,91.38,91.22,91.22,7225.0,82.7087,82.7268,82.582,82.582,7225.0
2019-09-26 13:15:00,91.23,91.23,91.07,91.08,17232.0,82.591,82.591,82.4462,82.4552,17232.0
2019-09-26 13:20:00,91.08,91.08,90.94,90.94,4693.0,82.4552,82.4552,82.3285,82.3285,4693.0
2019-09-26 13:25:00,90.94,90.94,90.85,90.86,9329.0,82.3285,82.3285,82.247,82.2561,9329.0
2019-09-26 13:30:00,90.88,90.93,90.85,90.88,7718.0,82.2742,82.3195,82.247,82.2742,7718.0
2019-09-26 13:35:00,90.87,90.97,90.8,90.92,12866.0,82.2651,82.3557,82.2018,82.3104,12866.0
2019-09-26 13:40:00,90.91,91.03,90.88,90.92,16509.0,82.3013,82.41,82.2742,82.3104,16509.0
2019-09-26 13:45:00,90.93,91.0,90.89,90.9,6314.0,82.3195,82.3828,82.2832,82.2923,6314.0
2019-09-26 13:50:00,90.88,90.92,90.82,90.92,5788.0,82.2742,82.3104,82.2199,82.3104,5788.0
2019-09-26 13:55:00,90.95,91.09,90.95,91.09,6354.0,82.3376,82.4643,82.3376,82.4643,6354.0
2019-09-26 14:00:00,91.09,91.19,91.08,91.16,7431.0,82.4643,82.5548,82.4552,82.5277,7431.0
2019-09-26 14:05:00,91.15,91.33,91.11,91.3,16876.0,82.5186,82.6816,82.4824,82.6544,16876.0
2019-09-26 14:10:00,91.36,91.36,91.25,91.29,5476.0,82.7087,82.7087,82.6091,82.6454,5476.0
2019-09-26 14:15:00,91.32,91.43,91.3,91.3,7628.0,82.6725,82.7721,82.6544,82.6544,7628.0
2019-09-26 14:20:00,91.34,91.42,91.33,91.35,2989.0,82.6906,82.7631,82.6816,82.6997,2989.0
2019-09-26 14:25:00,91.33,91.36,91.28,91.33,5888.0,82.6816,82.7087,82.6363,82.6816,5888.0
2019-09-26 14:30:00,91.31,91.4,91.31,91.34,6296.0,82.6635,82.7449,82.6635,82.6906,6296.0
2019-09-26 14:35:00,91.33,91.39,91.32,91.33,6014.0,82.6816,82.7359,82.6725,82.6816,6014.0
2019-09-26 14:40:00,91.33,91.38,91.33,91.34,5172.0,82.6816,82.7268,82.6816,82.6906,5172.0
2019-09-26 14:45:00,91.36,91.45,91.35,91.41,4728.0,82.7087,82.7902,82.6997,82.754,4728.0
2019-09-26 14:50:00,91.4,91.4,91.29,91.3,6209.0,82.7449,82.7449,82.6454,82.6544,6209.0
2019-09-26 14:55:00,91.3,91.35,91.25,91.25,7017.0,82.6544,82.6997,82.6091,82.6091,7017.0
2019-09-26 15:00:00,91.26,91.36,91.25,91.35,9025.0,82.6182,82.7087,82.6091,82.6997,9025.0
2019-09-26 15:05:00,91.39,91.39,91.26,91.37,31440.0,82.7359,82.7359,82.6182,82.7178,31440.0
2019-09-26 15:10:00,91.37,91.46,91.32,91.43,19225.0,82.7178,82.7993,82.6725,82.7721,19225.0
2019-09-26 15:15:00,91.42,91.45,91.38,91.41,8632.0,82.7631,82.7902,82.7268,82.754,8632.0
2019-09-26 15:20:00,91.41,91.44,91.36,91.37,5344.0,82.754,82.7812,82.7087,82.7178,5344.0
2019-09-26 15:25:00,91.36,91.54,91.32,91.46,15298.0,82.7087,82.8717,82.6725,82.7993,15298.0
2019-09-26 15:30:00,91.47,91.52,91.4,91.47,11660.0,82.8083,82.8536,82.7449,82.8083,11660.0
2019-09-26 15:35:00,91.47,91.5,91.39,91.39,10275.0,82.8083,82.8355,82.7359,82.7359,10275.0
2019-09-26 15:40:00,91.37,91.37,91.27,91.29,44213.0,82.7178,82.7178,82.6273,82.6454,44213.0
2019-09-26 15:45:00,91.3,91.34,91.25,91.27,30760.0,82.6544,82.6906,82.6091,82.6273,30760.0
2019-09-26 15:50:00,91.26,91.29,91.09,91.13,24643.0,82.6182,82.6454,82.4643,82.5005,24643.0
2019-09-26 15:55:00,91.12,91.23,91.0,91.13,127973.0,82.4915,82.591,82.3828,82.5005,127973.0
2019-09-27 09:30:00,91.8,91.91,91.45,91.89,17559.0,83.1071,83.2067,82.7902,83.1885,17559.0
2019-09-27 09:35:00,91.92,92.06,91.67,91.73,2522.0,83.2157,83.3424,82.9894,83.0437,2522.0
2019-09-27 09:40:00,91.81,92.1,91.74,92.06,4637.0,83.1161,83.3787,83.0527,83.3424,4637.0
2019-09-27 09:45:00,92.13,92.26,92.06,92.2,4954.0,83.4058,83.5235,83.3424,83.4692,4954.0
2019-09-27 09:50:00,92.16,92.16,91.93,91.98,3018.0,83.433,83.433,83.2248,83.27,3018.0
2019-09-27 09:55:00,91.88,91.96,91.59,91.67,10088.0,83.1795,83.2519,82.917,82.9894,10088.0
2019-09-27 10:00:00,91.69,91.78,91.61,91.61,4815.0,83.0075,83.089,82.9351,82.9351,4815.0
2019-09-27 10:05:00,91.52,91.59,91.28,91.42,8276.0,82.8536,82.917,82.6363,82.7631,8276.0
2019-09-27 10:10:00,91.37,91.58,91.37,91.44,10832.0,82.7178,82.9079,82.7178,82.7812,10832.0
2019-09-27 10:15:00,91.38,91.6,91.35,91.6,3628.0,82.7268,82.926,82.6997,82.926,3628.0
2019-09-27 10:20:00,91.66,91.75,91.55,91.61,2358.0,82.9803,83.0618,82.8807,82.9351,2358.0
2019-09-27 10:25:00,91.58,91.79,91.58,91.74,4983.0,82.9079,83.098,82.9079,83.0527,4983.0
2019-09-27 10:30:00,91.82,91.87,91.7,91.76,7750.0,83.1252,83.1704,83.0165,83.0709,7750.0
2019-09-27 10:35:00,91.79,91.91,91.72,91.74,4608.0,83.098,83.2067,83.0346,83.0527,4608.0
2019-09-27 10:40:00,91.76,91.78,91.57,91.6,2662.0,83.0709,83.089,82.8988,82.926,2662.0
2019-09-27 10:45:00,91.63,91.7,91.58,91.68,7012.0,82.9532,83.0165,82.9079,82.9984,7012.0
2019-09-27 10:50:00,91.67,91.7,91.63,91.67,3358.0,82.9894,83.0165,82.9532,82.9894,3358.0
2019-09-27 10:55:00,91.65,91.87,91.62,91.83,11161.0,82.9713,83.1704,82.9441,83.1342,11161.0
2019-09-27 11:00:00,91.8,91.88,91.78,91.88,4775.0,83.1071,83.1795,83.089,83.1795,4775.0
2019-09-27 11:05:00,91.84,91.89,91.84,91.84,3255.0,83.1433,83.1885,83.1433,83.1433,3255.0
2019-09-27 11:10:00,91.85,91.91,91.85,91.9,5476.0,83.1523,83.2067,83.1523,83.1976,5476.0
2019-09-27 11:15:00,91.93,91.93,91.79,91.79,8817.0,83.2248,83.2248,83.098,83.098,8817.0
2019-09-27 11:20:00,91.8,91.87,91.76,91.87,1818.0,83.1071,83.1704,83.0709,83.1704,1818.0
2019-09-27 11:25:00,91.87,91.95,91.85,91.93,4479.0,83.1704,83.2429,83.1523,83.2248,4479.0
2019-09-27 11:30:00,91.88,92.02,91.84,92.02,4449.0,83.1795,83.3062,83.1433,83.3062,4449.0
2019-09-27 11:35:00,92.03,92.03,91.19,91.41,18373.0,83.3153,83.3153,82.5548,82.754,18373.0
2019-09-27 11:40:00,91.42,91.64,91.33,91.41,8712.0,82.7631,82.9622,82.6816,82.754,8712.0
2019-09-27 11:45:00,91.35,91.51,91.31,91.49,2470.0,82.6997,82.8445,82.6635,82.8264,2470.0
2019-09-27 11:50:00,91.55,91.59,91.48,91.59,1700.0,82.8807,82.917,82.8174,82.917,1700.0
2019-09-27 11:55:00,91.54,91.87,91.53,91.75,12509.0,82.8717,83.1704,82.8626,83.0618,12509.0
2019-09-27 12:00:00,91.72,91.72,91.63,91.64,4130.0,83.0346,83.0346,82.9532,82.9622,4130.0
2019-09-27 12:05:00,91.67,91.7,91.57,91.65,2049.0,82.9894,83.0165,82.8988,82.9713,2049.0
2019-09-27 12:10:00,91.63,91.74,91.63,91.68,8949.0,82.9532,83.0527,82.9532,82.9984,8949.0
2019-09-27 12:15:00,91.62,91.66,91.42,91.42,6915.0,82.9441,82.9803,82.7631,82.7631,6915.0
2019-09-27 12:20:00,91.41,91.49,91.39,91.43,3226.0,82.754,82.8264,82.7359,82.7721,3226.0
2019-09-27 12:25:00,91.42,91.47,91.39,91.45,1087.0,82.7631,82.8083,82.7359,82.7902,1087.0
2019-09-27 12:30:00,91.45,91.49,91.39,91.45,3078.0,82.7902,82.8264,82.7359,82.7902,3078.0
2019-09-27 12:35:00,91.44,91.56,91.44,91.52,3261.0,82.7812,82.8898,82.7812,82.8536,3261.0
2019-09-27 12:40:00,91.56,91.6,91.53,91.53,1944.0,82.8898,82.926,82.8626,82.8626,1944.0
2019-09-27 12:45:00,91.47,91.5,91.3,91.3,4194.0,82.8083,82.8355,82.6544,82.6544,4194.0
2019-09-27 12:50:00,91.28,91.39,91.27,91.32,3929.0,82.6363,82.7359,82.6273,82.6725,3929.0
2019-09-27 12:55:00,91.33,91.42,91.2,91.28,5149.0,82.6816,82.7631,82.5639,82.6363,5149.0
2019-09-27 13:00:00,91.21,91.28,91.13,91.25,9078.0,82.5729,82.6363,82.5005,82.6091,9078.0
2019-09-27 13:05:00,91.29,91.47,91.29,91.43,5601.0,82.6454,82.8083,82.6454,82.7721,5601.0
2019-09-27 13:10:00,91.43,91.45,91.38,91.41,2100.0,82.7721,82.7902,82.7268,82.754,2100.0
2019-09-27 13:15:00,91.44,91.44,91.35,91.38,3056.0,82.7812,82.7812,82.6997,82.7268,3056.0
2019-09-27 13:20:00,91.4,91.41,91.29,91.3,4254.0,82.7449,82.754,82.6454,82.6544,4254.0
2019-09-27 13:25:00,91.29,91.43,91.28,91.43,4461.0,82.6454,82.7721,82.6363,82.7721,4461.0
2019-09-27 13:30:00,91.41,91.43,91.24,91.27,4775.0,82.754,82.7721,82.6001,82.6273,4775.0
2019-09-27 13:35:00,91.26,91.3,91.2,91.25,1682.0,82.6182,82.6544,82.5639,82.6091,1682.0
2019-09-27 13:40:00,91.28,91.39,91.26,91.34,3316.0,82.6363,82.7359,82.6182,82.6906,3316.0
2019-09-27 13:45:00,91.26,91.26,91.17,91.21,4096.0,82.6182,82.6182,82.5367,82.5729,4096.0
2019-09-27 13:50:00,91.19,91.3,91.06,91.3,10198.0,82.5548,82.6544,82.4371,82.6544,10198.0
2019-09-27 13:55:00,91.32,91.42,91.3,91.37,3722.0,82.6725,82.7631,82.6544,82.7178,3722.0
2019-09-27 14:00:00,91.39,91.39,91.29,91.31,2735.0,82.7359,82.7359,82.6454,82.6635,2735.0
2019-09-27 14:05:00,91.28,91.29,91.19,91.23,4326.0,82.6363,82.6454,82.5548,82.591,4326.0
2019-09-27 14:10:00,91.22,91.29,91.16,91.28,3328.0,82.582,82.6454,82.5277,82.6363,3328.0
2019-09-27 14:15:00,91.3,91.38,91.28,91.38,6283.0,82.6544,82.7268,82.6363,82.7268,6283.0
2019-09-27 14:20:00,91.39,91.43,91.26,91.29,6071.0,82.7359,82.7721,82.6182,82.6454,6071.0
2019-09-27 14:25:00,91.3,91.35,91.22,91.26,3115.0,82.6544,82.6997,82.582,82.6182,3115.0
2019-09-27 14:30:00,91.24,91.24,91.11,91.11,3041.0,82.6001,82.6001,82.4824,82.4824,3041.0
2019-09-27 14:35:00,91.1,91.14,91.03,91.04,9184.0,82.4734,82.5096,82.41,82.419,9184.0
2019-09-27 14:40:00,91.08,91.14,91.04,91.05,4267.0,82.4552,82.5096,82.419,82.4281,4267.0
2019-09-27 14:45:00,91.08,91.11,91.0,91.04,9471.0,82.4552,82.4824,82.3828,82.419,9471.0
2019-09-27 14:50:00,91.0,91.01,90.87,90.95,6978.0,82.3828,82.3919,82.2651,82.3376,6978.0
2019-09-27 14:55:00,90.96,91.0,90.93,90.95,4311.0,82.3466,82.3828,82.3195,82.3376,4311.0
2019-09-27 15:00:00,90.97,91.01,90.9,90.91,10326.0,82.3557,82.3919,82.2923,82.3013,10326.0
2019-09-27 15:05:00,90.91,90.91,90.76,90.84,7152.0,82.3013,82.3013,82.1655,82.238,7152.0
2019-09-27 15:10:00,90.87,90.92,90.84,90.9,5719.0,82.2651,82.3104,82.238,82.2923,5719.0
2019-09-27 15:15:00,90.89,91.1,90.87,91.07,9970.0,82.2832,82.4734,82.2651,82.4462,9970.0
2019-09-27 15:20:00,91.06,91.12,91.03,91.12,11013.0,82.4371,82.4915,82.41,82.4915,11013.0
2019-09-27 15:25:00,91.12,91.12,90.95,90.97,9639.0,82.4915,82.4915,82.3376,82.3557,9639.0
2019-09-27 15:30:00,90.95,91.16,90.94,91.14,14519.0,82.3376,82.5277,82.3285,82.5096,14519.0
2019-09-27 15:35:00,91.13,91.17,91.0,91.1,19785.0,82.5005,82.5367,82.3828,82.4734,19785.0
2019-09-27 15:40:00,91.09,91.22,91.08,91.15,13484.0,82.4643,82.582,82.4552,82.5186,13484.0
2019-09-27 15:45:00,91.14,91.22,91.12,91.14,16619.0,82.5096,82.582,82.4915,82.5096,16619.0
2019-09-27 15:50:00,91.14,91.38,91.12,91.26,41812.0,82.5096,82.7268,82.4915,82.6182,41812.0
2019-09-27 15:55:00,91.26,91.37,91.13,91.37,49470.0,82.6182,82.7178,82.5005,82.7178,49470.0
2019-09-30 09:30:00,91.85,91.85,91.33,91.51,16717.0,83.1523,83.1523,82.6816,82.8445,16717.0
2019-09-30 09:35:00,91.5,91.57,91.3,91.3,3620.0,82.8355,82.8988,82.6544,82.6544,3620.0
2019-09-30 09:40:00,91.31,91.33,91.02,91.02,3600.0,82.6635,82.6816,82.4009,82.4009,3600.0
2019-09-30 09:45:00,91.06,91.25,90.93,91.25,5781.0,82.4371,82.6091,82.3195,82.6091,5781.0
2019-09-30 09:50:00,91.22,91.26,91.0,91.04,30216.0,82.582,82.6182,82.3828,82.419,30216.0
2019-09-30 09:55:00,91.03,91.11,90.99,91.07,5520.0,82.41,82.4824,82.3738,82.4462,5520.0
2019-09-30 10:00:00,91.02,91.09,90.86,90.91,2556.0,82.4009,82.4643,82.2561,82.3013,2556.0
2019-09-30 10:05:00,90.93,90.99,90.89,90.94,3620.0,82.3195,82.3738,82.2832,82.3285,3620.0
2019-09-30 10:10:00,90.97,91.14,90.95,91.13,4891.0,82.3557,82.5096,82.3376,82.5005,4891.0
2019-09-30 10:15:00,91.12,91.25,91.1,91.2,8599.0,82.4915,82.6091,82.4734,82.5639,8599.0
2019-09-30 10:20:00,91.2,91.25,91.16,91.16,3497.0,82.5639,82.6091,82.5277,82.5277,3497.0
2019-09-30 10:25:00,91.14,91.23,91.02,91.03,3768.0,82.5096,82.591,82.4009,82.41,3768.0
2019-09-30 10:30:00,91.01,91.1,91.01,91.09,2741.0,82.3919,82.4734,82.3919,82.4643,2741.0
2019-09-30 10:35:00,91.1,91.16,91.05,91.12,8382.0,82.4734,82.5277,82.4281,82.4915,8382.0
2019-09-30 10:40:00,91.19,91.2,91.01,91.06,3151.0,82.5548,82.5639,82.3919,82.4371,3151.0
2019-09-30 10:45:00,91.01,91.19,91.01,91.19,5765.0,82.3919,82.5548,82.3919,82.5548,5765.0
2019-09-30 10:50:00,91.18,91.3,91.06,91.3,5123.0,82.5458,82.6544,82.4371,82.6544,5123.0
2019-09-30 10:55:00,91.29,91.31,91.09,91.16,7608.0,82.6454,82.6635,82.4643,82.5277,7608.0
2019-09-30 11:00:00,91.18,91.22,91.03,91.09,5172.0,82.5458,82.582,82.41,82.4643,5172.0
2019-09-30 11:05:00,91.03,91.13,90.97,91.12,9054.0,82.41,82.5005,82.3557,82.4915,9054.0
2019-09-30 11:10:00,91.14,91.24,91.09,91.13,5300.0,82.5096,82.6001,82.4643,82.5005,5300.0
2019-09-30 11:15:00,91.1,91.16,91.05,91.05,4858.0,82.4734,82.5277,82.4281,82.4281,4858.0
2019-09-30 11:20:00,91.06,91.13,91.05,91.11,6112.0,82.4371,82.5005,82.4281,82.4824,6112.0
2019-09-30 11:25:00,91.08,91.2,91.08,91.16,11271.0,82.4552,82.5639,82.4552,82.5277,11271.0
2019-09-30 11:30:00,91.18,91.2,91.1,91.17,11436.0,82.5458,82.5639,82.4734,82.5367,11436.0
2019-09-30 11:35:00,91.15,91.21,91.13,91.17,10472.0,82.5186,82.5729,82.5005,82.5367,10472.0
2019-09-30 11:40:00,91.17,91.28,91.17,91.22,7075.0,82.5367,82.6363,82.5367,82.582,7075.0
2019-09-30 11:45:00,91.21,91.21,91.11,91.12,10803.0,82.5729,82.5729,82.4824,82.4915,10803.0
2019-09-30 11:50:00,91.12,91.16,91.11,91.16,4400.0,82.4915,82.5277,82.4824,82.5277,4400.0
2019-09-30 11:55:00,91.12,91.23,91.11,91.15,5643.0,82.4915,82.591,82.4824,82.5186,5643.0
2019-09-30 12:00:00,91.17,91.24,91.16,91.2,8313.0,82.5367,82.6001,82.5277,82.5639,8313.0
2019-09-30 12:05:00,91.2,91.21,91.15,91.15,7178.0,82.5639,82.5729,82.5186,82.5186,7178.0
2019-09-30 12:10:00,91.18,91.18,91.08,91.09,9619.0,82.5458,82.5458,82.4552,82.4643,9619.0
2019-09-30 12:15:00,91.09,91.14,91.08,91.13,6666.0,82.4643,82.5096,82.4552,82.5005,6666.0
2019-09-30 12:20:00,91.1,91.18,91.1,91.17,5202.0,82.4734,82.5458,82.4734,82.5367,5202.0
2019-09-30 12:25:00,91.18,91.18,91.13,91.16,3619.0,82.5458,82.5458,82.5005,82.5277,3619.0
2019-09-30 12:30:00,91.17,91.18,91.14,91.17,5725.0,82.5367,82.5458,82.5096,82.5367,5725.0
2019-09-30 12:35:00,91.18,91.24,91.18,91.18,7939.0,82.5458,82.6001,82.5458,82.5458,7939.0
2019-09-30 12:40:00,91.18,91.22,91.18,91.22,4522.0,82.5458,82.582,82.5458,82.582,4522.0
2019-09-30 12:45:00,91.21,91.21,91.1,91.14,5410.0,82.5729,82.5729,82.4734,82.5096,5410.0
2019-09-30 12:50:00,91.14,91.25,91.14,91.22,3687.0,82.5096,82.6091,82.5096,82.582,3687.0
2019-09-30 12:55:00,91.23,91.26,91.2,91.2,6620.0,82.591,82.6182,82.5639,82.5639,6620.0
2019-09-30 13:00:00,91.21,91.26,91.2,91.25,5760.0,82.5729,82.6182,82.5639,82.6091,5760.0
2019-09-30 13:05:00,91.26,91.27,91.22,91.25,4812.0,82.6182,82.6273,82.582,82.6091,4812.0
2019-09-30 13:10:00,91.26,91.3,91.25,91.25,5901.0,82.6182,82.6544,82.6091,82.6091,5901.0
2019-09-30 13:15:00,91.25,91.28,91.21,91.23,6951.0,82.6091,82.6363,82.5729,82.591,6951.0
2019-09-30 13:20:00,91.25,91.27,91.21,91.22,4120.0,82.6091,82.6273,82.5729,82.582,4120.0
2019-09-30 13:25:00,91.23,91.3,91.21,91.29,6693.0,82.591,82.6544,82.5729,82.6454,6693.0
2019-09-30 13:30:00,91.29,91.29,91.24,91.25,5078.0,82.6454,82.6454,82.6001,82.6091,5078.0
2019-09-30 13:35:00,91.25,91.27,91.21,91.24,11782.0,82.6091,82.6273,82.5729,82.6001,11782.0
2019-09-30 13:40:00,91.24,91.33,91.21,91.28,42819.0,82.6001,82.6816,82.5729,82.6363,42819.0
2019-09-30 13:45:00,91.28,91.35,91.28,91.33,8152.0,82.6363,82.6997,82.6363,82.6816,8152.0
2019-09-30 13:50:00,91.33,91.36,91.27,91.27,6948.0,82.6816,82.7087,82.6273,82.6273,6948.0
2019-09-30 13:55:00,91.29,91.3,91.24,91.27,2919.0,82.6454,82.6544,82.6001,82.6273,2919.0
2019-09-30 14:00:00,91.25,91.27,91.23,91.25,2930.0,82.6091,82.6273,82.591,82.6091,2930.0
2019-09-30 14:05:00,91.24,91.27,91.24,91.27,2934.0,82.6001,82.6273,82.6001,82.6273,2934.0
2019-09-30 14:10:00,91.28,91.29,91.21,91.26,20908.0,82.6363,82.6454,82.5729,82.6182,20908.0
2019-09-30 14:15:00,91.27,91.29,91.2,91.2,3984.0,82.6273,82.6454,82.5639,82.5639,3984.0
2019-09-30 14:20:00,91.22,91.22,91.12,91.14,5911.0,82.582,82.582,82.4915,82.5096,5911.0
2019-09-30 14:25:00,91.12,91.14,91.08,91.12,4660.0,82.4915,82.5096,82.4552,82.4915,4660.0
2019-09-30 14:30:00,91.11,91.25,91.09,91.25,5436.0,82.4824,82.6091,82.4643,82.6091,5436.0
2019-09-30 14:35:00,91.24,91.24,91.14,91.19,11042.0,82.6001,82.6001,82.5096,82.5548,11042.0
2019-09-30 14:40:00,91.2,91.21,91.17,91.17,3044.0,82.5639,82.5729,82.5367,82.5367,3044.0
2019-09-30 14:45:00,91.18,91.26,91.18,91.23,3972.0,82.5458,82.6182,82.5458,82.591,3972.0
2019-09-30 14:50:00,91.23,91.25,91.19,91.22,3833.0,82.591,82.6091,82.5548,82.582,3833.0
2019-09-30 14:55:00,91.21,91.26,91.2,91.23,5095.0,82.5729,82.6182,82.5639,82.591,5095.0
2019-09-30 15:00:00,91.23,91.25,91.14,91.15,9776.0,82.591,82.6091,82.5096,82.5186,9776.0
2019-09-30 15:05:00,91.16,91.3,91.16,91.3,5527.0,82.5277,82.6544,82.5277,82.6544,5527.0
2019-09-30 15:10:00,91.29,91.37,91.28,91.37,4092.0,82.6454,82.7178,82.6363,82.7178,4092.0
2019-09-30 15:15:00,91.36,91.39,91.34,91.39,4883.0,82.7087,82.7359,82.6906,82.7359,4883.0
2019-09-30 15:20:00,91.4,91.41,91.35,91.37,4728.0,82.7449,82.754,82.6997,82.7178,4728.0
2019-09-30 15:25:00,91.37,91.43,91.29,91.31,15703.0,82.7178,82.7721,82.6454,82.6635,15703.0
2019-09-30 15:30:00,91.31,91.33,91.15,91.18,12261.0,82.6635,82.6816,82.5186,82.5458,12261.0
2019-09-30 15:35:00,91.18,91.23,91.14,91.22,20619.0,82.5458,82.591,82.5096,82.582,20619.0
2019-09-30 15:40:00,91.22,91.27,91.18,91.27,19837.0,82.582,82.6273,82.5458,82.6273,19837.0
2019-09-30 15:45:00,91.28,91.31,91.15,91.25,39815.0,82.6363,82.6635,82.5186,82.6091,39815.0
2019-09-30 15:50:00,91.21,91.3,91.14,91.14,40540.0,82.5729,82.6544,82.5096,82.5096,40540.0
2019-09-30 15:55:00,91.12,91.2,90.96,90.98,139104.0,82.4915,82.5639,82.3466,82.3647,139104.0
2019-10-01 09:30:00,91.68,91.94,91.32,91.91,22159.0,82.9984,83.2338,82.6725,83.2067,22159.0
2019-10-01 09:35:00,91.91,92.1,91.84,91.89,16062.0,83.2067,83.3787,83.1433,83.1885,16062.0
2019-10-01 09:40:00,91.86,91.94,91.72,91.78,10887.0,83.1614,83.2338,83.0346,83.089,10887.0
2019-10-01 09:45:00,91.79,91.85,91.73,91.85,9036.0,83.098,83.1523,83.0437,83.1523,9036.0
2019-10-01 09:50:00,91.84,91.92,91.75,91.92,7502.0,83.1433,83.2157,83.0618,83.2157,7502.0
2019-10-01 09:55:00,91.92,91.96,91.82,91.83,8357.0,83.2157,83.2519,83.1252,83.1342,8357.0
2019-10-01 10:00:00,91.78,91.78,90.92,90.99,30461.0,83.089,83.089,82.3104,82.3738,30461.0
2019-10-01 10:05:00,90.93,90.99,90.59,90.62,13956.0,82.3195,82.3738,82.0116,82.0388,13956.0
2019-10-01 10:10:00,90.6,90.66,90.33,90.44,10058.0,82.0207,82.075,81.7763,81.8759,10058.0
2019-10-01 10:15:00,90.48,90.53,90.32,90.4,8443.0,81.9121,81.9573,81.7672,81.8396,8443.0
2019-10-01 10:20:00,90.36,90.36,90.15,90.2,8083.0,81.8034,81.8034,81.6133,81.6586,8083.0
2019-10-01 10:25:00,90.29,90.4,90.24,90.38,9006.0,81.7401,81.8396,81.6948,81.8215,9006.0
2019-10-01 10:30:00,90.41,90.63,90.36,90.63,6600.0,81.8487,82.0479,81.8034,82.0479,6600.0
2019-10-01 10:35:00,90.65,90.66,90.55,90.61,5959.0,82.066,82.075,81.9754,82.0298,5959.0
2019-10-01 10:40:00,90.63,90.66,90.42,90.46,6402.0,82.0479,82.075,81.8577,81.894,6402.0
2019-10-01 10:45:00,90.44,90.63,90.41,90.46,5742.0,81.8759,82.0479,81.8487,81.894,5742.0
2019-10-01 10:50:00,90.43,90.57,90.42,90.5,7696.0,81.8668,81.9935,81.8577,81.9302,7696.0
2019-10-01 10:55:00,90.51,90.51,90.21,90.24,8431.0,81.9392,81.9392,81.6676,81.6948,8431.0
2019-10-01 11:00:00,90.18,90.26,90.02,90.07,10348.0,81.6405,81.7129,81.4956,81.5409,10348.0
2019-10-01 11:05:00,90.06,90.23,90.06,90.21,4400.0,81.5318,81.6857,81.5318,81.6676,4400.0
2019-10-01 11:10:00,90.24,90.24,90.11,90.13,9196.0,81.6948,81.6948,81.5771,81.5952,9196.0
2019-10-01 11:15:00,90.12,90.19,90.04,90.05,44332.0,81.5862,81.6495,81.5137,81.5228,44332.0
2019-10-01 11:20:00,90.04,90.22,90.0,90.14,25866.0,81.5137,81.6767,81.4775,81.6043,25866.0
2019-10-01 11:25:00,90.14,90.22,90.1,90.12,32979.0,81.6043,81.6767,81.568,81.5862,32979.0
2019-10-01 11:30:00,90.15,90.21,90.09,90.19,50790.0,81.6133,81.6676,81.559,81.6495,50790.0
2019-10-01 11:35:00,90.19,90.32,90.14,90.17,17225.0,81.6495,81.7672,81.6043,81.6314,17225.0
2019-10-01 11:40:00,90.16,90.18,89.97,90.0,12898.0,81.6224,81.6405,81.4504,81.4775,12898.0
2019-10-01 11:45:00,89.98,90.03,89.86,89.86,8389.0,81.4594,81.5047,81.3508,81.3508,8389.0
2019-10-01 11:50:00,89.88,89.99,89.86,89.88,5580.0,81.3689,81.4685,81.3508,81.3689,5580.0
2019-10-01 11:55:00,89.86,89.86,89.76,89.8,6642.0,81.3508,81.3508,81.2602,81.2965,6642.0
2019-10-01 12:00:00,89.79,89.79,89.69,89.72,7588.0,81.2874,81.2874,81.1969,81.224,7588.0
2019-10-01 12:05:00,89.69,89.77,89.65,89.73,3506.0,81.1969,81.2693,81.1607,81.2331,3506.0
2019-10-01 12:10:00,89.71,89.71,89.42,89.47,6891.0,81.215,81.215,80.9524,80.9977,6891.0
2019-10-01 12:15:00,89.46,89.68,89.45,89.64,4279.0,80.9887,81.1878,80.9796,81.1516,4279.0
2019-10-01 12:20:00,89.67,89.73,89.55,89.56,4428.0,81.1788,81.2331,81.0701,81.0792,4428.0
2019-10-01 12:25:00,89.58,89.68,89.55,89.57,5029.0,81.0973,81.1878,81.0701,81.0882,5029.0
2019-10-01 12:30:00,89.55,89.63,89.52,89.61,8934.0,81.0701,81.1426,81.043,81.1244,8934.0
2019-10-01 12:35:00,89.6,89.73,89.59,89.72,9572.0,81.1154,81.2331,81.1063,81.224,9572.0
2019-10-01 12:40:00,89.73,89.83,89.73,89.81,6605.0,81.2331,81.3236,81.2331,81.3055,6605.0
2019-10-01 12:45:00,89.8,89.85,89.76,89.77,7099.0,81.2965,81.3417,81.2602,81.2693,7099.0
2019-10-01 12:50:00,89.79,89.79,89.68,89.7,8255.0,81.2874,81.2874,81.1878,81.2059,8255.0
2019-10-01 12:55:00,89.7,89.73,89.57,89.58,10123.0,81.2059,81.2331,81.0882,81.0973,10123.0
2019-10-01 13:00:00,89.58,89.6,89.51,89.52,6260.0,81.0973,81.1154,81.0339,81.043,6260.0
2019-10-01 13:05:00,89.5,89.5,89.37,89.43,6779.0,81.0249,81.0249,80.9072,80.9615,6779.0
2019-10-01 13:10:00,89.42,89.42,89.26,89.28,7423.0,80.9524,80.9524,80.8076,80.8257,7423.0
2019-10-01 13:15:00,89.27,89.3,89.2,89.21,5402.0,80.8166,80.8438,80.7533,80.7623,5402.0
2019-10-01 13:20:00,89.23,89.28,89.17,89.21,4860.0,80.7804,80.8257,80.7261,80.7623,4860.0
2019-10-01 13:25:00,89.22,89.33,89.22,89.23,5901.0,80.7714,80.871,80.7714,80.7804,5901.0
2019-10-01 13:30:00,89.23,89.3,89.1,89.11,12264.0,80.7804,80.8438,80.6627,80.6718,12264.0
2019-10-01 13:35:00,89.12,89.22,89.01,89.07,9049.0,80.6808,80.7714,80.5813,80.6356,9049.0
2019-10-01 13:40:00,89.1,89.23,89.09,89.23,3865.0,80.6627,80.7804,80.6537,80.7804,3865.0
2019-10-01 13:45:00,89.22,89.22,89.13,89.17,6969.0,80.7714,80.7714,80.6899,80.7261,6969.0
2019-10-01 13:50:00,89.18,89.23,89.11,89.14,15757.0,80.7352,80.7804,80.6718,80.699,15757.0
2019-10-01 13:55:00,89.11,89.11,88.98,89.01,5811.0,80.6718,80.6718,80.5541,80.5813,5811.0
2019-10-01 14:00:00,89.04,89.13,88.98,89.08,5771.0,80.6084,80.6899,80.5541,80.6446,5771.0
2019-10-01 14:05:00,89.08,89.08,88.87,88.87,7473.0,80.6446,80.6446,80.4545,80.4545,7473.0
2019-10-01 14:10:00,88.89,89.1,88.89,89.08,3535.0,80.4726,80.6627,80.4726,80.6446,3535.0
2019-10-01 14:15:00,89.08,89.08,89.0,89.04,7093.0,80.6446,80.6446,80.5722,80.6084,7093.0
2019-10-01 14:20:00,89.05,89.11,89.05,89.06,5455.0,80.6175,80.6718,80.6175,80.6265,5455.0
2019-10-01 14:25:00,89.07,89.1,88.99,89.08,9197.0,80.6356,80.6627,80.5632,80.6446,9197.0
2019-10-01 14:30:00,89.09,89.35,89.09,89.33,18222.0,80.6537,80.8891,80.6537,80.871,18222.0
2019-10-01 14:35:00,89.37,89.37,89.17,89.17,5987.0,80.9072,80.9072,80.7261,80.7261,5987.0
2019-10-01 14:40:00,89.17,89.24,89.17,89.23,5693.0,80.7261,80.7895,80.7261,80.7804,5693.0
2019-10-01 14:45:00,89.24,89.37,89.24,89.27,7594.0,80.7895,80.9072,80.7895,80.8166,7594.0
2019-10-01 14:50:00,89.24,89.26,89.18,89.23,3262.0,80.7895,80.8076,80.7352,80.7804,3262.0
2019-10-01 14:55:00,89.25,89.25,89.14,89.17,5779.0,80.7985,80.7985,80.699,80.7261,5779.0
2019-10-01 15:00:00,89.18,89.24,89.16,89.24,5917.0,80.7352,80.7895,80.7171,80.7895,5917.0
2019-10-01 15:05:00,89.25,89.41,89.17,89.36,5222.0,80.7985,80.9434,80.7261,80.8981,5222.0
2019-10-01 15:10:00,89.35,89.35,89.17,89.2,10110.0,80.8891,80.8891,80.7261,80.7533,10110.0
2019-10-01 15:15:00,89.21,89.27,89.14,89.19,9725.0,80.7623,80.8166,80.699,80.7442,9725.0
2019-10-01 15:20:00,89.22,89.33,89.17,89.32,7624.0,80.7714,80.871,80.7261,80.8619,7624.0
2019-10-01 15:25:00,89.32,89.45,89.32,89.44,13847.0,80.8619,80.9796,80.8619,80.9705,13847.0
2019-10-01 15:30:00,89.42,89.43,89.2,89.26,15589.0,80.9524,80.9615,80.7533,80.8076,15589.0
2019-10-01 15:35:00,89.26,89.31,89.16,89.19,21701.0,80.8076,80.8529,80.7171,80.7442,21701.0
2019-10-01 15:40:00,89.19,89.22,89.06,89.22,16256.0,80.7442,80.7714,80.6265,80.7714,16256.0
2019-10-01 15:45:00,89.25,89.25,89.05,89.1,21157.0,80.7985,80.7985,80.6175,80.6627,21157.0
2019-10-01 15:50:00,89.09,89.17,89.05,89.16,29802.0,80.6537,80.7261,80.6175,80.7171,29802.0
2019-10-01 15:55:00,89.1,89.21,89.01,89.06,54359.0,80.6627,80.7623,80.5813,80.6265,54359.0
2019-10-02 09:30:00,88.12,88.15,87.49,87.51,35630.0,79.7755,79.8027,79.2052,79.2233,35630.0
2019-10-02 09:35:00,87.53,87.66,87.26,87.4,23663.0,79.2414,79.3591,78.997,79.1237,23663.0
2019-10-02 09:40:00,87.34,87.61,87.31,87.49,15072.0,79.0694,79.3138,79.0422,79.2052,15072.0
2019-10-02 09:45:00,87.44,87.51,87.21,87.38,20545.0,79.1599,79.2233,78.9517,79.1056,20545.0
2019-10-02 09:50:00,87.38,87.42,87.26,87.28,61414.0,79.1056,79.1418,78.997,79.0151,61414.0
2019-10-02 09:55:00,87.27,87.32,86.95,87.1,75283.0,79.006,79.0513,78.7163,78.8521,75283.0
2019-10-02 10:00:00,87.09,87.23,87.0,87.01,29851.0,78.8431,78.9698,78.7616,78.7707,29851.0
2019-10-02 10:05:00,87.01,87.43,87.01,87.35,26279.0,78.7707,79.1509,78.7707,79.0785,26279.0
2019-10-02 10:10:00,87.35,87.35,87.18,87.18,54483.0,79.0785,79.0785,78.9246,78.9246,54483.0
2019-10-02 10:15:00,87.17,87.4,87.1,87.37,21415.0,78.9155,79.1237,78.8521,79.0966,21415.0
2019-10-02 10:20:00,87.38,87.43,87.0,87.01,32594.0,79.1056,79.1509,78.7616,78.7707,32594.0
2019-10-02 10:25:00,86.99,87.04,86.92,86.95,24307.0,78.7525,78.7978,78.6892,78.7163,24307.0
2019-10-02 10:30:00,86.92,86.92,86.53,86.56,19746.0,78.6892,78.6892,78.3361,78.3633,19746.0
2019-10-02 10:35:00,86.56,86.63,86.4,86.45,24764.0,78.3633,78.4266,78.2184,78.2637,24764.0
2019-10-02 10:40:00,86.44,86.57,86.34,86.57,25237.0,78.2546,78.3723,78.1641,78.3723,25237.0
2019-10-02 10:45:00,86.57,86.67,86.47,86.62,8845.0,78.3723,78.4628,78.2818,78.4176,8845.0
2019-10-02 10:50:00,86.55,86.75,86.55,86.75,20164.0,78.3542,78.5353,78.3542,78.5353,20164.0
2019-10-02 10:55:00,86.71,86.76,86.62,86.64,26731.0,78.4991,78.5443,78.4176,78.4357,26731.0
2019-10-02 11:00:00,86.64,86.94,86.59,86.9,20173.0,78.4357,78.7073,78.3904,78.6711,20173.0
2019-10-02 11:05:00,86.88,86.95,86.8,86.88,21898.0,78.653,78.7163,78.5805,78.653,21898.0
2019-10-02 11:10:00,86.87,86.88,86.62,86.69,25491.0,78.6439,78.653,78.4176,78.481,25491.0
2019-10-02 11:15:00,86.69,86.69,86.53,86.69,11324.0,78.481,78.481,78.3361,78.481,11324.0
2019-10-02 11:20:00,86.69,86.75,86.59,86.67,26559.0,78.481,78.5353,78.3904,78.4628,26559.0
2019-10-02 11:25:00,86.69,86.71,86.38,86.45,22234.0,78.481,78.4991,78.2003,78.2637,22234.0
2019-10-02 11:30:00,86.46,86.51,86.19,86.2,13916.0,78.2727,78.318,78.0283,78.0374,13916.0
2019-10-02 11:35:00,86.26,86.29,86.06,86.28,45043.0,78.0917,78.1188,77.9106,78.1098,45043.0
2019-10-02 11:40:00,86.27,86.37,86.21,86.37,9172.0,78.1007,78.1913,78.0464,78.1913,9172.0
2019-10-02 11:45:00,86.34,86.42,86.25,86.32,6602.0,78.1641,78.2365,78.0826,78.146,6602.0
2019-10-02 11:50:00,86.34,86.52,86.32,86.45,8847.0,78.1641,78.3271,78.146,78.2637,8847.0
2019-10-02 11:55:00,86.49,86.49,86.35,86.43,8683.0,78.2999,78.2999,78.1732,78.2456,8683.0
2019-10-02 12:00:00,86.42,86.46,86.34,86.44,6829.0,78.2365,78.2727,78.1641,78.2546,6829.0
2019-10-02 12:05:00,86.43,86.45,86.36,86.37,15191.0,78.2456,78.2637,78.1822,78.1913,15191.0
2019-10-02 12:10:00,86.38,86.4,86.21,86.25,21574.0,78.2003,78.2184,78.0464,78.0826,21574.0
2019-10-02 12:15:00,86.23,86.32,86.18,86.25,6369.0,78.0645,78.146,78.0192,78.0826,6369.0
2019-10-02 12:20:00,86.27,86.29,86.22,86.27,4872.0,78.1007,78.1188,78.0555,78.1007,4872.0
2019-10-02 12:25:00,86.27,86.34,86.26,86.29,5758.0,78.1007,78.1641,78.0917,78.1188,5758.0
2019-10-02 12:30:00,86.26,86.3,86.23,86.26,4038.0,78.0917,78.1279,78.0645,78.0917,4038.0
2019-10-02 12:35:00,86.27,86.27,86.15,86.15,6963.0,78.1007,78.1007,77.9921,77.9921,6963.0
2019-10-02 12:40:00,86.17,86.2,86.12,86.17,10375.0,78.0102,78.0374,77.9649,78.0102,10375.0
2019-10-02 12:45:00,86.17,86.19,86.06,86.11,5782.0,78.0102,78.0283,77.9106,77.9559,5782.0
2019-10-02 12:50:00,86.11,86.12,85.98,85.98,9979.0,77.9559,77.9649,77.8382,77.8382,9979.0
2019-10-02 12:55:00,85.94,86.08,85.92,86.06,13973.0,77.802,77.9287,77.7839,77.9106,13973.0
2019-10-02 13:00:00,86.06,86.29,86.0,86.26,9470.0,77.9106,78.1188,77.8563,78.0917,9470.0
2019-10-02 13:05:00,86.25,86.46,86.2,86.42,10615.0,78.0826,78.2727,78.0374,78.2365,10615.0
2019-10-02 13:10:00,86.45,86.5,86.33,86.37,8365.0,78.2637,78.3089,78.155,78.1913,8365.0
2019-10-02 13:15:00,86.36,86.4,86.3,86.35,8038.0,78.1822,78.2184,78.1279,78.1732,8038.0
2019-10-02 13:20:00,86.34,86.41,86.29,86.39,5843.0,78.1641,78.2275,78.1188,78.2094,5843.0
2019-10-02 13:25:00,86.37,86.47,86.35,86.44,7950.0,78.1913,78.2818,78.1732,78.2546,7950.0
2019-10-02 13:30:00,86.42,86.46,86.31,86.31,7349.0,78.2365,78.2727,78.1369,78.1369,7349.0
2019-10-02 13:35:00,86.33,86.34,86.25,86.33,6075.0,78.155,78.1641,78.0826,78.155,6075.0
2019-10-02 13:40:00,86.31,86.38,86.31,86.35,4127.0,78.1369,78.2003,78.1369,78.1732,4127.0
2019-10-02 13:45:00,86.34,86.37,86.24,86.26,9907.0,78.1641,78.1913,78.0736,78.0917,9907.0
2019-10-02 13:50:00,86.26,86.33,86.24,86.32,4146.0,78.0917,78.155,78.0736,78.146,4146.0
2019-10-02 13:55:00,86.31,86.38,86.29,86.34,7059.0,78.1369,78.2003,78.1188,78.1641,7059.0
2019-10-02 14:00:00,86.32,86.37,86.17,86.36,9159.0,78.146,78.1913,78.0102,78.1822,9159.0
2019-10-02 14:05:00,86.36,86.4,86.24,86.32,4667.0,78.1822,78.2184,78.0736,78.146,4667.0
2019-10-02 14:10:00,86.36,86.38,86.23,86.29,11122.0,78.1822,78.2003,78.0645,78.1188,11122.0
2019-10-02 14:15:00,86.32,86.42,86.32,86.42,7279.0,78.146,78.2365,78.146,78.2365,7279.0
2019-10-02 14:20:00,86.42,86.51,86.41,86.45,6311.0,78.2365,78.318,78.2275,78.2637,6311.0
2019-10-02 14:25:00,86.48,86.49,86.38,86.38,7380.0,78.2908,78.2999,78.2003,78.2003,7380.0
2019-10-02 14:30:00,86.4,86.42,86.32,86.38,6601.0,78.2184,78.2365,78.146,78.2003,6601.0
2019-10-02 14:35:00,86.39,86.43,86.33,86.43,8277.0,78.2094,78.2456,78.155,78.2456,8277.0
2019-10-02 14:40:00,86.44,86.51,86.37,86.51,8434.0,78.2546,78.318,78.1913,78.318,8434.0
2019-10-02 14:45:00,86.52,86.66,86.48,86.59,8792.0,78.3271,78.4538,78.2908,78.3904,8792.0
2019-10-02 14:50:00,86.59,86.62,86.45,86.45,6492.0,78.3904,78.4176,78.2637,78.2637,6492.0
2019-10-02 14:55:00,86.49,86.6,86.48,86.57,10888.0,78.2999,78.3995,78.2908,78.3723,10888.0
2019-10-02 15:00:00,86.59,86.63,86.44,86.45,14101.0,78.3904,78.4266,78.2546,78.2637,14101.0
2019-10-02 15:05:00,86.44,86.49,86.42,86.46,7547.0,78.2546,78.2999,78.2365,78.2727,7547.0
2019-10-02 15:10:00,86.47,86.72,86.47,86.7,14537.0,78.2818,78.5081,78.2818,78.49,14537.0
2019-10-02 15:15:00,86.69,86.71,86.6,86.65,53911.0,78.481,78.4991,78.3995,78.4447,53911.0
2019-10-02 15:20:00,86.64,86.75,86.57,86.64,20801.0,78.4357,78.5353,78.3723,78.4357,20801.0
2019-10-02 15:25:00,86.63,86.68,86.53,86.53,16599.0,78.4266,78.4719,78.3361,78.3361,16599.0
2019-10-02 15:30:00,86.52,86.62,86.42,86.58,25978.0,78.3271,78.4176,78.2365,78.3814,25978.0
2019-10-02 15:35:00,86.58,86.62,86.44,86.47,21607.0,78.3814,78.4176,78.2546,78.2818,21607.0
2019-10-02 15:40:00,86.46,86.53,86.34,86.37,15892.0,78.2727,78.3361,78.1641,78.1913,15892.0
2019-10-02 15:45:00,86.36,86.4,86.17,86.2,32543.0,78.1822,78.2184,78.0102,78.0374,32543.0
2019-10-02 15:50:00,86.19,86.33,86.12,86.31,54873.0,78.0283,78.155,77.9649,78.1369,54873.0
2019-10-02 15:55:00,86.3,86.31,86.18,86.26,99969.0,78.1279,78.1369,78.0192,78.0917,99969.0
2019-10-03 09:30:00,86.1,86.29,85.78,85.99,33424.0,77.9468,78.1188,77.6571,77.8472,33424.0
2019-10-03 09:35:00,86.0,86.18,85.93,85.94,9132.0,77.8563,78.0192,77.7929,77.802,9132.0
2019-10-03 09:40:00,85.94,85.99,85.82,85.87,13011.0,77.802,77.8472,77.6933,77.7386,13011.0
2019-10-03 09:45:00,85.88,86.06,85.86,86.02,11153.0,77.7477,77.9106,77.7296,77.8744,11153.0
2019-10-03 09:50:00,86.08,86.11,86.0,86.06,12082.0,77.9287,77.9559,77.8563,77.9106,12082.0
2019-10-03 09:55:00,86.11,86.11,85.88,85.95,18089.0,77.9559,77.9559,77.7477,77.811,18089.0
2019-10-03 10:00:00,85.88,85.9,84.08,84.25,116716.0,77.7477,77.7658,76.1181,76.272,116716.0
2019-10-03 10:05:00,84.28,84.28,83.83,83.98,44970.0,76.2992,76.2992,75.8918,76.0276,44970.0
2019-10-03 10:10:00,84.01,84.24,83.73,84.19,66647.0,76.0547,76.263,75.8012,76.2177,66647.0
2019-10-03 10:15:00,84.19,84.41,84.0,84.36,59742.0,76.2177,76.4169,76.0457,76.3716,59742.0
2019-10-03 10:20:00,84.36,84.66,84.15,84.51,65674.0,76.3716,76.6432,76.1815,76.5074,65674.0
2019-10-03 10:25:00,84.5,85.0,84.47,84.89,37895.0,76.4983,76.951,76.4712,76.8514,37895.0
2019-10-03 10:30:00,84.9,85.07,84.86,84.93,26190.0,76.8605,77.0144,76.8242,76.8876,26190.0
2019-10-03 10:35:00,84.96,85.18,84.88,85.04,33706.0,76.9148,77.1139,76.8424,76.9872,33706.0
2019-10-03 10:40:00,85.03,85.03,84.87,84.87,26255.0,76.9781,76.9781,76.8333,76.8333,26255.0
2019-10-03 10:45:00,84.87,84.99,84.59,84.59,16460.0,76.8333,76.9419,76.5798,76.5798,16460.0
2019-10-03 10:50:00,84.63,84.81,84.51,84.61,13568.0,76.616,76.779,76.5074,76.5979,13568.0
2019-10-03 10:55:00,84.67,85.03,84.63,84.98,15966.0,76.6522,76.9781,76.616,76.9329,15966.0
2019-10-03 11:00:00,84.94,85.42,84.93,85.21,25523.0,76.8967,77.3312,76.8876,77.1411,25523.0
2019-10-03 11:05:00,85.19,85.4,85.13,85.32,28210.0,77.123,77.3131,77.0687,77.2407,28210.0
2019-10-03 11:10:00,85.44,85.47,85.24,85.32,17640.0,77.3493,77.3765,77.1683,77.2407,17640.0
2019-10-03 11:15:00,85.32,85.5,85.29,85.37,17867.0,77.2407,77.4036,77.2135,77.286,17867.0
2019-10-03 11:20:00,85.36,85.36,84.98,85.0,31718.0,77.2769,77.2769,76.9329,76.951,31718.0
2019-10-03 11:25:00,85.01,85.07,84.82,84.99,21769.0,76.96,77.0144,76.788,76.9419,21769.0
2019-10-03 11:30:00,84.97,85.07,84.84,84.91,20803.0,76.9238,77.0144,76.8061,76.8695,20803.0
2019-10-03 11:35:00,84.91,84.96,84.69,84.73,18471.0,76.8695,76.9148,76.6703,76.7066,18471.0
2019-10-03 11:40:00,84.73,84.89,84.68,84.88,14863.0,76.7066,76.8514,76.6613,76.8424,14863.0
2019-10-03 11:45:00,84.95,84.95,84.74,84.82,12000.0,76.9057,76.9057,76.7156,76.788,12000.0
2019-10-03 11:50:00,84.84,84.97,84.83,84.85,59077.0,76.8061,76.9238,76.7971,76.8152,59077.0
2019-10-03 11:55:00,84.85,84.88,84.76,84.82,8571.0,76.8152,76.8424,76.7337,76.788,8571.0
2019-10-03 12:00:00,84.82,84.88,84.79,84.8,41084.0,76.788,76.8424,76.7609,76.7699,41084.0
2019-10-03 12:05:00,84.81,84.95,84.75,84.79,22492.0,76.779,76.9057,76.7247,76.7609,22492.0
2019-10-03 12:10:00,84.79,84.93,84.78,84.93,6925.0,76.7609,76.8876,76.7518,76.8876,6925.0
2019-10-03 12:15:00,84.95,84.98,84.74,84.75,13060.0,76.9057,76.9329,76.7156,76.7247,13060.0
2019-10-03 12:20:00,84.74,84.84,84.74,84.84,4217.0,76.7156,76.8061,76.7156,76.8061,4217.0
2019-10-03 12:25:00,84.89,85.1,84.89,85.09,36374.0,76.8514,77.0415,76.8514,77.0325,36374.0
2019-10-03 12:30:00,85.06,85.23,85.05,85.15,8651.0,77.0053,77.1592,76.9963,77.0868,8651.0
2019-10-03 12:35:00,85.16,85.16,85.05,85.15,24632.0,77.0958,77.0958,76.9963,77.0868,24632.0
2019-10-03 12:40:00,85.14,85.2,85.11,85.14,27865.0,77.0777,77.132,77.0506,77.0777,27865.0
2019-10-03 12:45:00,85.13,85.2,85.07,85.07,15508.0,77.0687,77.132,77.0144,77.0144,15508.0
2019-10-03 12:50:00,85.09,85.11,84.97,84.99,22838.0,77.0325,77.0506,76.9238,76.9419,22838.0
2019-10-03 12:55:00,85.0,85.18,84.99,85.16,9712.0,76.951,77.1139,76.9419,77.0958,9712.0
2019-10-03 13:00:00,85.19,85.33,85.19,85.25,17829.0,77.123,77.2497,77.123,77.1773,17829.0
2019-10-03 13:05:00,85.24,85.28,85.21,85.21,8772.0,77.1683,77.2045,77.1411,77.1411,8772.0
2019-10-03 13:10:00,85.23,85.29,85.17,85.28,5563.0,77.1592,77.2135,77.1049,77.2045,5563.0
2019-10-03 13:15:00,85.28,85.31,85.22,85.3,5165.0,77.2045,77.2316,77.1502,77.2226,5165.0
2019-10-03 13:20:00,85.3,85.43,85.26,85.41,10739.0,77.2226,77.3403,77.1864,77.3222,10739.0
2019-10-03 13:25:00,85.41,85.42,85.29,85.32,4865.0,77.3222,77.3312,77.2135,77.2407,4865.0
2019-10-03 13:30:00,85.32,85.41,85.31,85.4,8900.0,77.2407,77.3222,77.2316,77.3131,8900.0
2019-10-03 13:35:00,85.4,85.41,85.33,85.38,12837.0,77.3131,77.3222,77.2497,77.295,12837.0
2019-10-03 13:40:00,85.43,85.59,85.43,85.47,39699.0,77.3403,77.4851,77.3403,77.3765,39699.0
2019-10-03 13:45:00,85.47,85.55,85.46,85.51,10647.0,77.3765,77.4489,77.3674,77.4127,10647.0
2019-10-03 13:50:00,85.51,85.52,85.37,85.37,7847.0,77.4127,77.4217,77.286,77.286,7847.0
2019-10-03 13:55:00,85.38,85.39,85.33,85.38,6751.0,77.295,77.3041,77.2497,77.295,6751.0
2019-10-03 14:00:00,85.36,85.36,85.23,85.23,10403.0,77.2769,77.2769,77.1592,77.1592,10403.0
2019-10-03 14:05:00,85.27,85.29,85.22,85.25,10262.0,77.1954,77.2135,77.1502,77.1773,10262.0
2019-10-03 14:10:00,85.24,85.39,85.22,85.36,11176.0,77.1683,77.3041,77.1502,77.2769,11176.0
2019-10-03 14:15:00,85.36,85.45,85.36,85.41,6300.0,77.2769,77.3584,77.2769,77.3222,6300.0
2019-10-03 14:20:00,85.42,85.61,85.41,85.61,6474.0,77.3312,77.5032,77.3222,77.5032,6474.0
2019-10-03 14:25:00,85.61,85.66,85.59,85.61,8900.0,77.5032,77.5485,77.4851,77.5032,8900.0
2019-10-03 14:30:00,85.58,85.67,85.56,85.63,10200.0,77.4761,77.5575,77.458,77.5213,10200.0
2019-10-03 14:35:00,85.63,85.63,85.47,85.47,9353.0,77.5213,77.5213,77.3765,77.3765,9353.0
2019-10-03 14:40:00,85.49,85.59,85.48,85.53,5179.0,77.3946,77.4851,77.3855,77.4308,5179.0
2019-10-03 14:45:00,85.53,85.6,85.5,85.58,7783.0,77.4308,77.4942,77.4036,77.4761,7783.0
2019-10-03 14:50:00,85.61,85.65,85.43,85.47,5465.0,77.5032,77.5394,77.3403,77.3765,5465.0
2019-10-03 14:55:00,85.46,85.53,85.43,85.48,7148.0,77.3674,77.4308,77.3403,77.3855,7148.0
2019-10-03 15:00:00,85.5,85.51,85.44,85.51,6331.0,77.4036,77.4127,77.3493,77.4127,6331.0
2019-10-03 15:05:00,85.51,85.56,85.43,85.56,17642.0,77.4127,77.458,77.3403,77.458,17642.0
2019-10-03 15:10:00,85.55,85.66,85.52,85.59,6532.0,77.4489,77.5485,77.4217,77.4851,6532.0
2019-10-03 15:15:00,85.58,85.61,85.45,85.53,12644.0,77.4761,77.5032,77.3584,77.4308,12644.0
2019-10-03 15:20:00,85.52,85.59,85.5,85.54,7996.0,77.4217,77.4851,77.4036,77.4399,7996.0
2019-10-03 15:25:00,85.54,85.59,85.49,85.59,8103.0,77.4399,77.4851,77.3946,77.4851,8103.0
2019-10-03 15:30:00,85.6,85.6,85.48,85.51,13624.0,77.4942,77.4942,77.3855,77.4127,13624.0
2019-10-03 15:35:00,85.54,85.64,85.52,85.62,10111.0,77.4399,77.5304,77.4217,77.5123,10111.0
2019-10-03 15:40:00,85.62,85.67,85.55,85.57,17726.0,77.5123,77.5575,77.4489,77.467,17726.0
2019-10-03 15:45:00,85.58,85.6,85.38,85.39,15402.0,77.4761,77.4942,77.295,77.3041,15402.0
2019-10-03 15:50:00,85.39,85.64,85.34,85.62,37219.0,77.3041,77.5304,77.2588,77.5123,37219.0
2019-10-03 15:55:00,85.65,85.87,85.64,85.86,66256.0,77.5394,77.7386,77.5304,77.7296,66256.0
2019-10-04 09:30:00,85.93,86.32,85.67,86.32,28299.0,77.7929,78.146,77.5575,78.146,28299.0
2019-10-04 09:35:00,86.42,86.51,86.0,86.02,11518.0,78.2365,78.318,77.8563,77.8744,11518.0
2019-10-04 09:40:00,85.95,86.11,85.84,85.98,26831.0,77.811,77.9559,77.7114,77.8382,26831.0
2019-10-04 09:45:00,85.98,86.13,85.94,86.06,11302.0,77.8382,77.974,77.802,77.9106,11302.0
2019-10-04 09:50:00,86.11,86.13,85.96,86.09,20605.0,77.9559,77.974,77.8201,77.9378,20605.0
2019-10-04 09:55:00,86.07,86.24,86.0,86.21,12248.0,77.9197,78.0736,77.8563,78.0464,12248.0
2019-10-04 10:00:00,86.21,86.38,86.15,86.36,12841.0,78.0464,78.2003,77.9921,78.1822,12841.0
2019-10-04 10:05:00,86.33,86.37,86.03,86.06,16903.0,78.155,78.1913,77.8835,77.9106,16903.0
2019-10-04 10:10:00,86.04,86.13,85.92,86.13,20497.0,77.8925,77.974,77.7839,77.974,20497.0
2019-10-04 10:15:00,86.13,86.34,86.13,86.34,14250.0,77.974,78.1641,77.974,78.1641,14250.0
2019-10-04 10:20:00,86.34,86.41,86.31,86.37,10882.0,78.1641,78.2275,78.1369,78.1913,10882.0
2019-10-04 10:25:00,86.32,86.34,86.06,86.06,12594.0,78.146,78.1641,77.9106,77.9106,12594.0
2019-10-04 10:30:00,86.04,86.12,85.95,86.04,28339.0,77.8925,77.9649,77.811,77.8925,28339.0
2019-10-04 10:35:00,86.06,86.16,85.95,86.01,9946.0,77.9106,78.0011,77.811,77.8653,9946.0
2019-10-04 10:40:00,85.98,86.08,85.95,86.02,8346.0,77.8382,77.9287,77.811,77.8744,8346.0
2019-10-04 10:45:00,86.05,86.12,85.99,86.03,8470.0,77.9016,77.9649,77.8472,77.8835,8470.0
2019-10-04 10:50:00,86.05,86.16,86.05,86.13,6876.0,77.9016,78.0011,77.9016,77.974,6876.0
2019-10-04 10:55:00,86.14,86.17,86.02,86.03,10372.0,77.983,78.0102,77.8744,77.8835,10372.0
2019-10-04 11:00:00,86.04,86.12,85.94,85.99,16234.0,77.8925,77.9649,77.802,77.8472,16234.0
2019-10-04 11:05:00,86.0,86.17,86.0,86.11,11618.0,77.8563,78.0102,77.8563,77.9559,11618.0
2019-10-04 11:10:00,86.12,86.21,86.1,86.21,6652.0,77.9649,78.0464,77.9468,78.0464,6652.0
2019-10-04 11:15:00,86.21,86.35,86.21,86.32,13101.0,78.0464,78.1732,78.0464,78.146,13101.0
2019-10-04 11:20:00,86.33,86.4,86.27,86.38,18540.0,78.155,78.2184,78.1007,78.2003,18540.0
2019-10-04 11:25:00,86.38,86.55,86.34,86.5,14577.0,78.2003,78.3542,78.1641,78.3089,14577.0
2019-10-04 11:30:00,86.51,86.72,86.51,86.66,20278.0,78.318,78.5081,78.318,78.4538,20278.0
2019-10-04 11:35:00,86.66,86.81,86.66,86.78,8776.0,78.4538,78.5896,78.4538,78.5624,8776.0
2019-10-04 11:40:00,86.8,86.8,86.67,86.68,9960.0,78.5805,78.5805,78.4628,78.4719,9960.0
2019-10-04 11:45:00,86.69,86.72,86.65,86.71,8823.0,78.481,78.5081,78.4447,78.4991,8823.0
2019-10-04 11:50:00,86.71,86.86,86.71,86.78,11860.0,78.4991,78.6349,78.4991,78.5624,11860.0
2019-10-04 11:55:00,86.77,86.82,86.69,86.73,9205.0,78.5534,78.5986,78.481,78.5172,9205.0
2019-10-04 12:00:00,86.74,86.77,86.67,86.72,10012.0,78.5262,78.5534,78.4628,78.5081,10012.0
2019-10-04 12:05:00,86.71,86.81,86.7,86.78,4852.0,78.4991,78.5896,78.49,78.5624,4852.0
2019-10-04 12:10:00,86.78,86.78,86.62,86.62,8725.0,78.5624,78.5624,78.4176,78.4176,8725.0
2019-10-04 12:15:00,86.61,86.63,86.57,86.58,11498.0,78.4085,78.4266,78.3723,78.3814,11498.0
2019-10-04 12:20:00,86.59,86.74,86.57,86.74,5766.0,78.3904,78.5262,78.3723,78.5262,5766.0
2019-10-04 12:25:00,86.77,86.78,86.73,86.74,5866.0,78.5534,78.5624,78.5172,78.5262,5866.0
2019-10-04 12:30:00,86.75,86.77,86.73,86.73,12563.0,78.5353,78.5534,78.5172,78.5172,12563.0
2019-10-04 12:35:00,86.73,86.79,86.72,86.76,7356.0,78.5172,78.5715,78.5081,78.5443,7356.0
2019-10-04 12:40:00,86.77,86.8,86.71,86.71,10611.0,78.5534,78.5805,78.4991,78.4991,10611.0
2019-10-04 12:45:00,86.72,86.76,86.67,86.71,9364.0,78.5081,78.5443,78.4628,78.4991,9364.0
2019-10-04 12:50:00,86.72,86.74,86.68,86.72,7184.0,78.5081,78.5262,78.4719,78.5081,7184.0
2019-10-04 12:55:00,86.71,86.73,86.64,86.7,6219.0,78.4991,78.5172,78.4357,78.49,6219.0
2019-10-04 13:00:00,86.72,86.75,86.63,86.73,6752.0,78.5081,78.5353,78.4266,78.5172,6752.0
2019-10-04 13:05:00,86.72,86.74,86.66,86.66,8673.0,78.5081,78.5262,78.4538,78.4538,8673.0
2019-10-04 13:10:00,86.66,86.8,86.66,86.79,5546.0,78.4538,78.5805,78.4538,78.5715,5546.0
2019-10-04 13:15:00,86.8,86.86,86.78,86.84,11512.0,78.5805,78.6349,78.5624,78.6168,11512.0
2019-10-04 13:20:00,86.85,86.86,86.8,86.8,7900.0,78.6258,78.6349,78.5805,78.5805,7900.0
2019-10-04 13:25:00,86.81,86.85,86.77,86.84,8061.0,78.5896,78.6258,78.5534,78.6168,8061.0
2019-10-04 13:30:00,86.86,86.89,86.72,86.73,10192.0,78.6349,78.662,78.5081,78.5172,10192.0
2019-10-04 13:35:00,86.73,86.78,86.71,86.77,10459.0,78.5172,78.5624,78.4991,78.5534,10459.0
2019-10-04 13:40:00,86.78,86.95,86.78,86.91,11796.0,78.5624,78.7163,78.5624,78.6801,11796.0
2019-10-04 13:45:00,86.88,86.93,86.83,86.85,7665.0,78.653,78.6982,78.6077,78.6258,7665.0
2019-10-04 13:50:00,86.84,86.85,86.77,86.82,6868.0,78.6168,78.6258,78.5534,78.5986,6868.0
2019-10-04 13:55:00,86.81,86.83,86.76,86.83,6211.0,78.5896,78.6077,78.5443,78.6077,6211.0
2019-10-04 14:00:00,86.85,86.9,86.81,86.86,6364.0,78.6258,78.6711,78.5896,78.6349,6364.0
2019-10-04 14:05:00,86.85,86.88,86.8,86.88,7122.0,78.6258,78.653,78.5805,78.653,7122.0
2019-10-04 14:10:00,86.87,86.93,86.84,86.91,14707.0,78.6439,78.6982,78.6168,78.6801,14707.0
2019-10-04 14:15:00,86.91,86.99,86.91,86.97,8957.0,78.6801,78.7525,78.6801,78.7344,8957.0
2019-10-04 14:20:00,86.97,87.0,86.95,87.0,5372.0,78.7344,78.7616,78.7163,78.7616,5372.0
2019-10-04 14:25:00,87.0,87.03,86.95,86.98,9406.0,78.7616,78.7888,78.7163,78.7435,9406.0
2019-10-04 14:30:00,86.99,87.04,86.98,86.99,10696.0,78.7525,78.7978,78.7435,78.7525,10696.0
2019-10-04 14:35:00,87.0,87.03,86.95,87.02,6871.0,78.7616,78.7888,78.7163,78.7797,6871.0
2019-10-04 14:40:00,87.01,87.06,87.01,87.05,5598.0,78.7707,78.8159,78.7707,78.8069,5598.0
2019-10-04 14:45:00,87.06,87.09,87.01,87.01,8703.0,78.8159,78.8431,78.7707,78.7707,8703.0
2019-10-04 14:50:00,87.0,87.04,86.97,86.99,8465.0,78.7616,78.7978,78.7344,78.7525,8465.0
2019-10-04 14:55:00,86.99,87.07,86.99,87.06,9321.0,78.7525,78.825,78.7525,78.8159,9321.0
2019-10-04 15:00:00,87.08,87.11,87.03,87.11,11256.0,78.834,78.8612,78.7888,78.8612,11256.0
2019-10-04 15:05:00,87.11,87.18,87.09,87.18,15496.0,78.8612,78.9246,78.8431,78.9246,15496.0
2019-10-04 15:10:00,87.18,87.23,87.16,87.16,13187.0,78.9246,78.9698,78.9064,78.9064,13187.0
2019-10-04 15:15:00,87.16,87.2,87.1,87.19,14959.0,78.9064,78.9427,78.8521,78.9336,14959.0
2019-10-04 15:20:00,87.2,87.21,87.15,87.19,13918.0,78.9427,78.9517,78.8974,78.9336,13918.0
2019-10-04 15:25:00,87.19,87.36,87.19,87.32,27002.0,78.9336,79.0875,78.9336,79.0513,27002.0
2019-10-04 15:30:00,87.32,87.38,87.25,87.35,20314.0,79.0513,79.1056,78.9879,79.0785,20314.0
2019-10-04 15:35:00,87.35,87.37,87.31,87.34,90591.0,79.0785,79.0966,79.0422,79.0694,90591.0
2019-10-04 15:40:00,87.35,87.38,87.23,87.26,27610.0,79.0785,79.1056,78.9698,78.997,27610.0
2019-10-04 15:45:00,87.25,87.38,87.18,87.29,63387.0,78.9879,79.1056,78.9246,79.0241,63387.0
2019-10-04 15:50:00,87.31,87.35,87.17,87.22,141262.0,79.0422,79.0785,78.9155,78.9608,141262.0
2019-10-04 15:55:00,87.24,87.36,87.23,87.3,120654.0,78.9789,79.0875,78.9698,79.0332,120654.0
2019-10-07 09:30:00,86.99,87.32,86.99,87.2,22063.0,78.7525,79.0513,78.7525,78.9427,22063.0
2019-10-07 09:35:00,87.22,87.35,87.0,87.35,16602.0,78.9608,79.0785,78.7616,79.0785,16602.0
2019-10-07 09:40:00,87.32,87.32,87.0,87.01,36680.0,79.0513,79.0513,78.7616,78.7707,36680.0
2019-10-07 09:45:00,86.99,87.19,86.87,87.14,13271.0,78.7525,78.9336,78.6439,78.8883,13271.0
2019-10-07 09:50:00,87.13,87.32,87.11,87.27,7709.0,78.8793,79.0513,78.8612,79.006,7709.0
2019-10-07 09:55:00,87.31,87.36,87.16,87.24,9302.0,79.0422,79.0875,78.9064,78.9789,9302.0
2019-10-07 10:00:00,87.26,87.4,87.18,87.4,9254.0,78.997,79.1237,78.9246,79.1237,9254.0
2019-10-07 10:05:00,87.43,87.59,87.42,87.48,7768.0,79.1509,79.2957,79.1418,79.1961,7768.0
2019-10-07 10:10:00,87.48,87.58,87.47,87.55,9759.0,79.1961,79.2867,79.1871,79.2595,9759.0
2019-10-07 10:15:00,87.57,87.58,87.42,87.43,12176.0,79.2776,79.2867,79.1418,79.1509,12176.0
2019-10-07 10:20:00,87.42,87.46,87.38,87.42,9469.0,79.1418,79.178,79.1056,79.1418,9469.0
2019-10-07 10:25:00,87.42,87.42,87.32,87.33,18513.0,79.1418,79.1418,79.0513,79.0603,18513.0
2019-10-07 10:30:00,87.33,87.48,87.24,87.32,13066.0,79.0603,79.1961,78.9789,79.0513,13066.0
2019-10-07 10:35:00,87.34,87.45,87.27,87.29,7044.0,79.0694,79.169,79.006,79.0241,7044.0
2019-10-07 10:40:00,87.29,87.48,87.26,87.43,4858.0,79.0241,79.1961,78.997,79.1509,4858.0
2019-10-07 10:45:00,87.4,87.41,87.25,87.38,19099.0,79.1237,79.1328,78.9879,79.1056,19099.0
2019-10-07 10:50:00,87.39,87.45,87.36,87.43,32561.0,79.1147,79.169,79.0875,79.1509,32561.0
2019-10-07 10:55:00,87.43,87.5,87.4,87.42,5617.0,79.1509,79.2143,79.1237,79.1418,5617.0
2019-10-07 11:00:00,87.42,87.62,87.42,87.62,8599.0,79.1418,79.3229,79.1418,79.3229,8599.0
2019-10-07 11:05:00,87.62,87.8,87.62,87.76,8886.0,79.3229,79.4858,79.3229,79.4496,8886.0
2019-10-07 11:10:00,87.79,87.82,87.57,87.6,12173.0,79.4768,79.5039,79.2776,79.3048,12173.0
2019-10-07 11:15:00,87.61,87.64,87.58,87.58,7358.0,79.3138,79.341,79.2867,79.2867,7358.0
2019-10-07 11:20:00,87.65,87.65,87.46,87.49,6850.0,79.35,79.35,79.178,79.2052,6850.0
2019-10-07 11:25:00,87.49,87.63,87.49,87.54,6454.0,79.2052,79.3319,79.2052,79.2505,6454.0
2019-10-07 11:30:00,87.5,87.64,87.5,87.63,5863.0,79.2143,79.341,79.2143,79.3319,5863.0
2019-10-07 11:35:00,87.6,87.6,87.48,87.52,6385.0,79.3048,79.3048,79.1961,79.2324,6385.0
2019-10-07 11:40:00,87.52,87.67,87.51,87.63,5808.0,79.2324,79.3682,79.2233,79.3319,5808.0
2019-10-07 11:45:00,87.68,87.7,87.63,87.69,5258.0,79.3772,79.3953,79.3319,79.3863,5258.0
2019-10-07 11:50:00,87.7,87.74,87.64,87.68,7207.0,79.3953,79.4315,79.341,79.3772,7207.0
2019-10-07 11:55:00,87.68,87.7,87.66,87.69,12269.0,79.3772,79.3953,79.3591,79.3863,12269.0
2019-10-07 12:00:00,87.7,87.7,87.62,87.64,6466.0,79.3953,79.3953,79.3229,79.341,6466.0
2019-10-07 12:05:00,87.63,87.64,87.59,87.59,10494.0,79.3319,79.341,79.2957,79.2957,10494.0
2019-10-07 12:10:00,87.59,87.6,87.51,87.53,8796.0,79.2957,79.3048,79.2233,79.2414,8796.0
2019-10-07 12:15:00,87.52,87.55,87.42,87.45,4600.0,79.2324,79.2595,79.1418,79.169,4600.0
2019-10-07 12:20:00,87.45,87.49,87.43,87.47,5077.0,79.169,79.2052,79.1509,79.1871,5077.0
2019-10-07 12:25:00,87.48,87.49,87.41,87.43,6011.0,79.1961,79.2052,79.1328,79.1509,6011.0
2019-10-07 12:30:00,87.42,87.42,87.34,87.34,6724.0,79.1418,79.1418,79.0694,79.0694,6724.0
2019-10-07 12:35:00,87.34,87.35,87.26,87.3,3600.0,79.0694,79.0785,78.997,79.0332,3600.0
2019-10-07 12:40:00,87.29,87.39,87.29,87.38,4885.0,79.0241,79.1147,79.0241,79.1056,4885.0
2019-10-07 12:45:00,87.38,87.43,87.36,87.41,5014.0,79.1056,79.1509,79.0875,79.1328,5014.0
2019-10-07 12:50:00,87.41,87.43,87.35,87.36,8097.0,79.1328,79.1509,79.0785,79.0875,8097.0
2019-10-07 12:55:00,87.36,87.4,87.32,87.4,2466.0,79.0875,79.1237,79.0513,79.1237,2466.0
2019-10-07 13:00:00,87.39,87.49,87.36,87.48,5986.0,79.1147,79.2052,79.0875,79.1961,5986.0
2019-10-07 13:05:00,87.47,87.47,87.22,87.22,8175.0,79.1871,79.1871,78.9608,78.9608,8175.0
2019-10-07 13:10:00,87.21,87.26,87.17,87.2,5807.0,78.9517,78.997,78.9155,78.9427,5807.0
2019-10-07 13:15:00,87.17,87.24,87.15,87.21,4502.0,78.9155,78.9789,78.8974,78.9517,4502.0
2019-10-07 13:20:00,87.2,87.24,87.18,87.24,4734.0,78.9427,78.9789,78.9246,78.9789,4734.0
2019-10-07 13:25:00,87.25,87.27,87.24,87.25,4377.0,78.9879,79.006,78.9789,78.9879,4377.0
2019-10-07 13:30:00,87.26,87.74,87.26,87.6,22386.0,78.997,79.4315,78.997,79.3048,22386.0
2019-10-07 13:35:00,87.55,87.83,87.52,87.77,7422.0,79.2595,79.513,79.2324,79.4587,7422.0
2019-10-07 13:40:00,87.79,87.85,87.75,87.8,10340.0,79.4768,79.5311,79.4406,79.4858,10340.0
2019-10-07 13:45:00,87.8,87.93,87.77,87.93,4094.0,79.4858,79.6035,79.4587,79.6035,4094.0
2019-10-07 13:50:00,87.9,87.95,87.79,87.84,6387.0,79.5764,79.6216,79.4768,79.5221,6387.0
2019-10-07 13:55:00,87.83,87.86,87.79,87.85,7488.0,79.513,79.5402,79.4768,79.5311,7488.0
2019-10-07 14:00:00,87.81,87.83,87.74,87.75,4881.0,79.4949,79.513,79.4315,79.4406,4881.0
2019-10-07 14:05:00,87.75,87.76,87.59,87.61,7333.0,79.4406,79.4496,79.2957,79.3138,7333.0
2019-10-07 14:10:00,87.64,87.64,87.47,87.51,5118.0,79.341,79.341,79.1871,79.2233,5118.0
2019-10-07 14:15:00,87.52,87.55,87.46,87.53,4349.0,79.2324,79.2595,79.178,79.2414,4349.0
2019-10-07 14:20:00,87.5,87.54,87.4,87.47,13924.0,79.2143,79.2505,79.1237,79.1871,13924.0
2019-10-07 14:25:00,87.48,87.5,87.46,87.49,3733.0,79.1961,79.2143,79.178,79.2052,3733.0
2019-10-07 14:30:00,87.48,87.48,87.3,87.32,7422.0,79.1961,79.1961,79.0332,79.0513,7422.0
2019-10-07 14:35:00,87.32,87.32,87.23,87.28,6414.0,79.0513,79.0513,78.9698,79.0151,6414.0
2019-10-07 14:40:00,87.27,87.27,87.17,87.22,4993.0,79.006,79.006,78.9155,78.9608,4993.0
2019-10-07 14:45:00,87.21,87.25,87.12,87.15,5111.0,78.9517,78.9879,78.8702,78.8974,5111.0
2019-10-07 14:50:00,87.17,87.17,86.98,87.04,10268.0,78.9155,78.9155,78.7435,78.7978,10268.0
2019-10-07 14:55:00,87.02,87.17,87.02,87.16,7439.0,78.7797,78.9155,78.7797,78.9064,7439.0
2019-10-07 15:00:00,87.16,87.19,87.11,87.19,7928.0,78.9064,78.9336,78.8612,78.9336,7928.0
2019-10-07 15:05:00,87.2,87.24,87.16,87.22,7584.0,78.9427,78.9789,78.9064,78.9608,7584.0
2019-10-07 15:10:00,87.22,87.33,87.14,87.3,12441.0,78.9608,79.0603,78.8883,79.0332,12441.0
2019-10-07 15:15:00,87.3,87.35,87.29,87.31,10917.0,79.0332,79.0785,79.0241,79.0422,10917.0
2019-10-07 15:20:00,87.3,87.3,87.16,87.23,12649.0,79.0332,79.0332,78.9064,78.9698,12649.0
2019-10-07 15:25:00,87.25,87.38,87.25,87.29,12842.0,78.9879,79.1056,78.9879,79.0241,12842.0
2019-10-07 15:30:00,87.28,87.28,87.13,87.13,17682.0,79.0151,79.0151,78.8793,78.8793,17682.0
2019-10-07 15:35:00,87.17,87.24,87.14,87.21,17894.0,78.9155,78.9789,78.8883,78.9517,17894.0
2019-10-07 15:40:00,87.23,87.25,87.1,87.14,9662.0,78.9698,78.9879,78.8521,78.8883,9662.0
2019-10-07 15:45:00,87.14,87.24,87.05,87.06,9578.0,78.8883,78.9789,78.8069,78.8159,9578.0
2019-10-07 15:50:00,87.05,87.05,86.9,86.92,33986.0,78.8069,78.8069,78.6711,78.6892,33986.0
2019-10-07 15:55:00,86.94,87.1,86.86,86.88,96810.0,78.7073,78.8521,78.6349,78.653,96810.0
2019-10-08 09:30:00,85.7,86.5,85.5,85.57,25888.0,77.5847,78.3089,77.4036,77.467,25888.0
2019-10-08 09:35:00,85.53,85.68,85.34,85.42,13309.0,77.4308,77.5666,77.2588,77.3312,13309.0
2019-10-08 09:40:00,85.42,85.71,85.31,85.71,23293.0,77.3312,77.5938,77.2316,77.5938,23293.0
2019-10-08 09:45:00,85.71,85.71,85.54,85.6,13836.0,77.5938,77.5938,77.4399,77.4942,13836.0
2019-10-08 09:50:00,85.53,85.54,85.37,85.45,7033.0,77.4308,77.4399,77.286,77.3584,7033.0
2019-10-08 09:55:00,85.45,85.51,85.33,85.39,13200.0,77.3584,77.4127,77.2497,77.3041,13200.0
2019-10-08 10:00:00,85.4,85.5,85.24,85.29,18460.0,77.3131,77.4036,77.1683,77.2135,18460.0
2019-10-08 10:05:00,85.28,85.32,85.17,85.25,58475.0,77.2045,77.2407,77.1049,77.1773,58475.0
2019-10-08 10:10:00,85.25,85.4,85.15,85.39,11564.0,77.1773,77.3131,77.0868,77.3041,11564.0
2019-10-08 10:15:00,85.4,85.4,85.21,85.36,9010.0,77.3131,77.3131,77.1411,77.2769,9010.0
2019-10-08 10:20:00,85.34,85.38,85.26,85.37,5755.0,77.2588,77.295,77.1864,77.286,5755.0
2019-10-08 10:25:00,85.36,85.36,85.21,85.28,8685.0,77.2769,77.2769,77.1411,77.2045,8685.0
2019-10-08 10:30:00,85.27,85.39,85.05,85.06,9718.0,77.1954,77.3041,76.9963,77.0053,9718.0
2019-10-08 10:35:00,85.08,85.16,85.01,85.09,10527.0,77.0234,77.0958,76.96,77.0325,10527.0
2019-10-08 10:40:00,85.13,85.15,84.96,84.97,11372.0,77.0687,77.0868,76.9148,76.9238,11372.0
2019-10-08 10:45:00,84.97,85.09,84.95,85.02,14049.0,76.9238,77.0325,76.9057,76.9691,14049.0
2019-10-08 10:50:00,85.01,85.08,84.93,85.08,8909.0,76.96,77.0234,76.8876,77.0234,8909.0
2019-10-08 10:55:00,85.06,85.39,85.06,85.39,12429.0,77.0053,77.3041,77.0053,77.3041,12429.0
2019-10-08 11:00:00,85.36,85.36,85.23,85.33,8338.0,77.2769,77.2769,77.1592,77.2497,8338.0
2019-10-08 11:05:00,85.34,85.38,85.21,85.3,9555.0,77.2588,77.295,77.1411,77.2226,9555.0
2019-10-08 11:10:00,85.29,85.45,85.29,85.32,27474.0,77.2135,77.3584,77.2135,77.2407,27474.0
2019-10-08 11:15:00,85.33,85.52,85.31,85.39,7087.0,77.2497,77.4217,77.2316,77.3041,7087.0
2019-10-08 11:20:00,85.39,85.39,85.18,85.23,10397.0,77.3041,77.3041,77.1139,77.1592,10397.0
2019-10-08 11:25:00,85.24,85.26,84.99,85.0,7706.0,77.1683,77.1864,76.9419,76.951,7706.0
2019-10-08 11:30:00,85.0,85.02,84.74,84.78,19628.0,76.951,76.9691,76.7156,76.7518,19628.0
2019-10-08 11:35:00,84.8,84.89,84.77,84.8,8828.0,76.7699,76.8514,76.7428,76.7699,8828.0
2019-10-08 11:40:00,84.8,84.94,84.79,84.83,13931.0,76.7699,76.8967,76.7609,76.7971,13931.0
2019-10-08 11:45:00,84.81,84.91,84.81,84.81,5727.0,76.779,76.8695,76.779,76.779,5727.0
2019-10-08 11:50:00,84.94,85.18,84.92,85.14,3302.0,76.8967,77.1139,76.8786,77.0777,3302.0
2019-10-08 11:55:00,85.13,85.21,85.06,85.16,7808.0,77.0687,77.1411,77.0053,77.0958,7808.0
2019-10-08 12:00:00,85.15,85.17,85.05,85.06,9076.0,77.0868,77.1049,76.9963,77.0053,9076.0
2019-10-08 12:05:00,85.04,85.14,85.01,85.09,7485.0,76.9872,77.0777,76.96,77.0325,7485.0
2019-10-08 12:10:00,85.11,85.15,85.09,85.12,6230.0,77.0506,77.0868,77.0325,77.0596,6230.0
2019-10-08 12:15:00,85.13,85.15,85.02,85.04,33846.0,77.0687,77.0868,76.9691,76.9872,33846.0
2019-10-08 12:20:00,85.05,85.22,85.05,85.2,54351.0,76.9963,77.1502,76.9963,77.132,54351.0
2019-10-08 12:25:00,85.23,85.24,85.1,85.18,6898.0,77.1592,77.1683,77.0415,77.1139,6898.0
2019-10-08 12:30:00,85.19,85.23,85.18,85.18,11152.0,77.123,77.1592,77.1139,77.1139,11152.0
2019-10-08 12:35:00,85.2,85.2,85.11,85.11,8026.0,77.132,77.132,77.0506,77.0506,8026.0
2019-10-08 12:40:00,85.13,85.29,85.12,85.25,12186.0,77.0687,77.2135,77.0596,77.1773,12186.0
2019-10-08 12:45:00,85.24,85.49,85.24,85.26,12991.0,77.1683,77.3946,77.1683,77.1864,12991.0
2019-10-08 12:50:00,85.27,85.28,85.13,85.13,20271.0,77.1954,77.2045,77.0687,77.0687,20271.0
2019-10-08 12:55:00,85.13,85.17,85.02,85.05,7247.0,77.0687,77.1049,76.9691,76.9963,7247.0
2019-10-08 13:00:00,85.07,85.15,85.04,85.09,5435.0,77.0144,77.0868,76.9872,77.0325,5435.0
2019-10-08 13:05:00,85.11,85.11,84.96,84.99,10269.0,77.0506,77.0506,76.9148,76.9419,10269.0
2019-10-08 13:10:00,84.99,84.99,84.87,84.88,13386.0,76.9419,76.9419,76.8333,76.8424,13386.0
2019-10-08 13:15:00,84.89,84.99,84.89,84.99,5188.0,76.8514,76.9419,76.8514,76.9419,5188.0
2019-10-08 13:20:00,85.0,85.15,85.0,85.13,7865.0,76.951,77.0868,76.951,77.0687,7865.0
2019-10-08 13:25:00,85.14,85.22,85.14,85.2,6187.0,77.0777,77.1502,77.0777,77.132,6187.0
2019-10-08 13:30:00,85.21,85.28,85.16,85.16,6757.0,77.1411,77.2045,77.0958,77.0958,6757.0
2019-10-08 13:35:00,85.17,85.18,85.04,85.12,6147.0,77.1049,77.1139,76.9872,77.0596,6147.0
2019-10-08 13:40:00,85.13,85.17,85.1,85.16,4098.0,77.0687,77.1049,77.0415,77.0958,4098.0
2019-10-08 13:45:00,85.16,85.23,85.15,85.21,10296.0,77.0958,77.1592,77.0868,77.1411,10296.0
2019-10-08 13:50:00,85.2,85.21,85.08,85.09,10337.0,77.132,77.1411,77.0234,77.0325,10337.0
2019-10-08 13:55:00,85.09,85.11,84.99,84.99,6240.0,77.0325,77.0506,76.9419,76.9419,6240.0
2019-10-08 14:00:00,85.0,85.03,84.86,84.91,7728.0,76.951,76.9781,76.8242,76.8695,7728.0
2019-10-08 14:05:00,84.94,85.01,84.92,84.97,5687.0,76.8967,76.96,76.8786,76.9238,5687.0
2019-10-08 14:10:00,84.98,85.01,84.91,84.97,6289.0,76.9329,76.96,76.8695,76.9238,6289.0
2019-10-08 14:15:00,84.98,84.99,84.93,84.98,4547.0,76.9329,76.9419,76.8876,76.9329,4547.0
2019-10-08 14:20:00,85.0,85.02,84.92,84.94,10426.0,76.951,76.9691,76.8786,76.8967,10426.0
2019-10-08 14:25:00,84.94,84.95,84.85,84.85,9434.0,76.8967,76.9057,76.8152,76.8152,9434.0
2019-10-08 14:30:00,84.88,85.07,84.88,85.0,14701.0,76.8424,77.0144,76.8424,76.951,14701.0
2019-10-08 14:35:00,85.02,85.22,85.01,85.1,21797.0,76.9691,77.1502,76.96,77.0415,21797.0
2019-10-08 14:40:00,85.09,85.1,85.01,85.07,7476.0,77.0325,77.0415,76.96,77.0144,7476.0
2019-10-08 14:45:00,85.09,85.26,85.03,85.25,6609.0,77.0325,77.1864,76.9781,77.1773,6609.0
2019-10-08 14:50:00,85.27,85.29,85.16,85.18,6143.0,77.1954,77.2135,77.0958,77.1139,6143.0
2019-10-08 14:55:00,85.17,85.24,84.68,84.74,31586.0,77.1049,77.1683,76.6613,76.7156,31586.0
2019-10-08 15:00:00,84.8,84.94,84.72,84.75,23340.0,76.7699,76.8967,76.6975,76.7247,23340.0
2019-10-08 15:05:00,84.78,84.9,84.75,84.82,12693.0,76.7518,76.8605,76.7247,76.788,12693.0
2019-10-08 15:10:00,84.81,84.82,84.62,84.67,12808.0,76.779,76.788,76.607,76.6522,12808.0
2019-10-08 15:15:00,84.71,84.92,84.7,84.9,14320.0,76.6884,76.8786,76.6794,76.8605,14320.0
2019-10-08 15:20:00,84.92,85.02,84.89,84.98,13686.0,76.8786,76.9691,76.8514,76.9329,13686.0
2019-10-08 15:25:00,84.98,85.06,84.96,85.03,24218.0,76.9329,77.0053,76.9148,76.9781,24218.0
2019-10-08 15:30:00,85.0,85.15,84.99,85.0,14177.0,76.951,77.0868,76.9419,76.951,14177.0
2019-10-08 15:35:00,85.01,85.02,84.71,84.74,20727.0,76.96,76.9691,76.6884,76.7156,20727.0
2019-10-08 15:40:00,84.75,84.82,84.61,84.67,19135.0,76.7247,76.788,76.5979,76.6522,19135.0
2019-10-08 15:45:00,84.68,84.73,84.54,84.57,29648.0,76.6613,76.7066,76.5345,76.5617,29648.0
2019-10-08 15:50:00,84.59,84.72,84.44,84.46,62262.0,76.5798,76.6975,76.444,76.4621,62262.0
2019-10-08 15:55:00,84.48,84.52,84.36,84.42,95903.0,76.4802,76.5164,76.3716,76.4259,95903.0
2019-10-09 09:30:00,85.17,85.64,85.02,85.33,21911.0,77.1049,77.5304,76.9691,77.2497,21911.0
2019-10-09 09:35:00,85.33,85.85,85.29,85.76,35752.0,77.2497,77.7205,77.2135,77.639,35752.0
2019-10-09 09:40:00,85.75,85.98,85.7,85.76,24528.0,77.63,77.8382,77.5847,77.639,24528.0
2019-10-09 09:45:00,85.76,85.94,85.76,85.89,21846.0,77.639,77.802,77.639,77.7567,21846.0
2019-10-09 09:50:00,85.94,85.94,85.74,85.77,16394.0,77.802,77.802,77.6209,77.6481,16394.0
2019-10-09 09:55:00,85.81,85.84,85.64,85.76,14923.0,77.6843,77.7114,77.5304,77.639,14923.0
2019-10-09 10:00:00,85.76,85.81,85.61,85.78,19399.0,77.639,77.6843,77.5032,77.6571,19399.0
2019-10-09 10:05:00,85.84,85.98,85.83,85.95,33144.0,77.7114,77.8382,77.7024,77.811,33144.0
2019-10-09 10:10:00,85.97,86.03,85.84,85.85,22891.0,77.8291,77.8835,77.7114,77.7205,22891.0
2019-10-09 10:15:00,85.88,86.06,85.88,86.05,15175.0,77.7477,77.9106,77.7477,77.9016,15175.0
2019-10-09 10:20:00,86.05,86.05,85.92,86.02,14138.0,77.9016,77.9016,77.7839,77.8744,14138.0
2019-10-09 10:25:00,86.02,86.02,85.9,85.96,12072.0,77.8744,77.8744,77.7658,77.8201,12072.0
2019-10-09 10:30:00,85.97,86.03,85.84,85.94,18052.0,77.8291,77.8835,77.7114,77.802,18052.0
2019-10-09 10:35:00,85.94,85.94,85.69,85.7,15563.0,77.802,77.802,77.5756,77.5847,15563.0
2019-10-09 10:40:00,85.73,85.96,85.69,85.9,29465.0,77.6119,77.8201,77.5756,77.7658,29465.0
2019-10-09 10:45:00,85.93,86.0,85.88,85.91,11195.0,77.7929,77.8563,77.7477,77.7748,11195.0
2019-10-09 10:50:00,85.93,85.94,85.71,85.76,11325.0,77.7929,77.802,77.5938,77.639,11325.0
2019-10-09 10:55:00,85.76,85.84,85.68,85.84,10161.0,77.639,77.7114,77.5666,77.7114,10161.0
2019-10-09 11:00:00,85.86,85.9,85.63,85.67,10829.0,77.7296,77.7658,77.5213,77.5575,10829.0
2019-10-09 11:05:00,85.68,85.76,85.63,85.66,13920.0,77.5666,77.639,77.5213,77.5485,13920.0
2019-10-09 11:10:00,85.68,85.7,85.59,85.67,11740.0,77.5666,77.5847,77.4851,77.5575,11740.0
2019-10-09 11:15:00,85.66,85.86,85.61,85.81,12639.0,77.5485,77.7296,77.5032,77.6843,12639.0
2019-10-09 11:20:00,85.8,85.83,85.71,85.8,8400.0,77.6752,77.7024,77.5938,77.6752,8400.0
2019-10-09 11:25:00,85.84,85.88,85.72,85.76,11522.0,77.7114,77.7477,77.6028,77.639,11522.0
2019-10-09 11:30:00,85.75,85.81,85.67,85.76,13120.0,77.63,77.6843,77.5575,77.639,13120.0
2019-10-09 11:35:00,85.77,85.88,85.72,85.82,17251.0,77.6481,77.7477,77.6028,77.6933,17251.0
2019-10-09 11:40:00,85.83,85.95,85.81,85.83,20146.0,77.7024,77.811,77.6843,77.7024,20146.0
2019-10-09 11:45:00,85.85,85.97,85.83,85.92,17090.0,77.7205,77.8291,77.7024,77.7839,17090.0
2019-10-09 11:50:00,85.95,85.96,85.81,85.81,14925.0,77.811,77.8201,77.6843,77.6843,14925.0
2019-10-09 11:55:00,85.82,85.84,85.72,85.73,15568.0,77.6933,77.7114,77.6028,77.6119,15568.0
2019-10-09 12:00:00,85.74,85.86,85.74,85.86,5461.0,77.6209,77.7296,77.6209,77.7296,5461.0
2019-10-09 12:05:00,85.86,85.97,85.85,85.87,8775.0,77.7296,77.8291,77.7205,77.7386,8775.0
2019-10-09 12:10:00,85.88,85.94,85.87,85.94,5777.0,77.7477,77.802,77.7386,77.802,5777.0
2019-10-09 12:15:00,85.95,85.95,85.91,85.93,8061.0,77.811,77.811,77.7748,77.7929,8061.0
2019-10-09 12:20:00,85.94,85.99,85.92,85.94,5411.0,77.802,77.8472,77.7839,77.802,5411.0
2019-10-09 12:25:00,85.94,85.97,85.9,85.9,6675.0,77.802,77.8291,77.7658,77.7658,6675.0
2019-10-09 12:30:00,85.91,85.95,85.89,85.95,7868.0,77.7748,77.811,77.7567,77.811,7868.0
2019-10-09 12:35:00,85.93,85.98,85.93,85.93,4689.0,77.7929,77.8382,77.7929,77.7929,4689.0
2019-10-09 12:40:00,85.93,85.93,85.83,85.86,6423.0,77.7929,77.7929,77.7024,77.7296,6423.0
2019-10-09 12:45:00,85.85,85.91,85.79,85.91,9602.0,77.7205,77.7748,77.6662,77.7748,9602.0
2019-10-09 12:50:00,85.9,85.9,85.76,85.79,5131.0,77.7658,77.7658,77.639,77.6662,5131.0
2019-10-09 12:55:00,85.82,85.91,85.82,85.9,8418.0,77.6933,77.7748,77.6933,77.7658,8418.0
2019-10-09 13:00:00,85.9,86.14,85.9,85.91,24986.0,77.7658,77.983,77.7658,77.7748,24986.0
2019-10-09 13:05:00,85.91,85.92,85.85,85.89,6743.0,77.7748,77.7839,77.7205,77.7567,6743.0
2019-10-09 13:10:00,85.88,85.95,85.82,85.94,5901.0,77.7477,77.811,77.6933,77.802,5901.0
2019-10-09 13:15:00,85.93,85.95,85.82,85.83,6167.0,77.7929,77.811,77.6933,77.7024,6167.0
2019-10-09 13:20:00,85.83,85.87,85.83,85.86,2818.0,77.7024,77.7386,77.7024,77.7296,2818.0
2019-10-09 13:25:00,85.86,85.89,85.84,85.87,8206.0,77.7296,77.7567,77.7114,77.7386,8206.0
2019-10-09 13:30:00,85.86,85.95,85.86,85.9,7565.0,77.7296,77.811,77.7296,77.7658,7565.0
2019-10-09 13:35:00,85.9,85.96,85.9,85.93,6955.0,77.7658,77.8201,77.7658,77.7929,6955.0
2019-10-09 13:40:00,85.92,85.95,85.91,85.92,10496.0,77.7839,77.811,77.7748,77.7839,10496.0
2019-10-09 13:45:00,85.92,85.97,85.84,85.96,7701.0,77.7839,77.8291,77.7114,77.8201,7701.0
2019-10-09 13:50:00,85.96,86.02,85.94,85.94,5083.0,77.8201,77.8744,77.802,77.802,5083.0
2019-10-09 13:55:00,85.93,85.97,85.91,85.95,3099.0,77.7929,77.8291,77.7748,77.811,3099.0
2019-10-09 14:00:00,85.94,85.98,85.78,85.83,8335.0,77.802,77.8382,77.6571,77.7024,8335.0
2019-10-09 14:05:00,85.83,85.9,85.77,85.84,5940.0,77.7024,77.7658,77.6481,77.7114,5940.0
2019-10-09 14:10:00,85.88,85.88,85.82,85.84,7930.0,77.7477,77.7477,77.6933,77.7114,7930.0
2019-10-09 14:15:00,85.85,85.88,85.76,85.84,6145.0,77.7205,77.7477,77.639,77.7114,6145.0
2019-10-09 14:20:00,85.85,85.89,85.82,85.82,7882.0,77.7205,77.7567,77.6933,77.6933,7882.0
2019-10-09 14:25:00,85.83,85.86,85.79,85.85,9071.0,77.7024,77.7296,77.6662,77.7205,9071.0
2019-10-09 14:30:00,85.85,86.02,85.85,85.97,38584.0,77.7205,77.8744,77.7205,77.8291,38584.0
2019-10-09 14:35:00,85.97,85.97,85.86,85.88,9362.0,77.8291,77.8291,77.7296,77.7477,9362.0
2019-10-09 14:40:00,85.91,85.99,85.9,85.97,8379.0,77.7748,77.8472,77.7658,77.8291,8379.0
2019-10-09 14:45:00,86.01,86.03,85.97,85.97,18042.0,77.8653,77.8835,77.8291,77.8291,18042.0
2019-10-09 14:50:00,85.98,86.11,85.97,86.09,8375.0,77.8382,77.9559,77.8291,77.9378,8375.0
2019-10-09 14:55:00,86.09,86.09,85.94,86.0,10121.0,77.9378,77.9378,77.802,77.8563,10121.0
2019-10-09 15:00:00,85.99,86.08,85.97,86.04,15628.0,77.8472,77.9287,77.8291,77.8925,15628.0
2019-10-09 15:05:00,86.06,86.1,86.01,86.1,8877.0,77.9106,77.9468,77.8653,77.9468,8877.0
2019-10-09 15:10:00,86.1,86.13,86.08,86.1,10862.0,77.9468,77.974,77.9287,77.9468,10862.0
2019-10-09 15:15:00,86.09,86.09,86.0,86.04,9610.0,77.9378,77.9378,77.8563,77.8925,9610.0
2019-10-09 15:20:00,86.04,86.05,85.98,86.02,12283.0,77.8925,77.9016,77.8382,77.8744,12283.0
2019-10-09 15:25:00,86.03,86.05,85.96,86.05,8230.0,77.8835,77.9016,77.8201,77.9016,8230.0
2019-10-09 15:30:00,86.05,86.15,86.05,86.11,10165.0,77.9016,77.9921,77.9016,77.9559,10165.0
2019-10-09 15:35:00,86.11,86.13,86.04,86.1,13197.0,77.9559,77.974,77.8925,77.9468,13197.0
2019-10-09 15:40:00,86.09,86.09,85.75,85.79,29448.0,77.9378,77.9378,77.63,77.6662,29448.0
2019-10-09 15:45:00,85.75,85.92,85.74,85.85,18231.0,77.63,77.7839,77.6209,77.7205,18231.0
2019-10-09 15:50:00,85.83,85.89,85.74,85.81,37637.0,77.7024,77.7567,77.6209,77.6843,37637.0
2019-10-09 15:55:00,85.83,85.85,85.62,85.69,85647.0,77.7024,77.7205,77.5123,77.5756,85647.0
2019-10-10 09:30:00,85.9,86.31,85.74,86.31,24201.0,77.7658,78.1369,77.6209,78.1369,24201.0
2019-10-10 09:35:00,86.3,86.7,86.2,86.67,13315.0,78.1279,78.49,78.0374,78.4628,13315.0
2019-10-10 09:40:00,86.7,86.94,86.57,86.94,18989.0,78.49,78.7073,78.3723,78.7073,18989.0
2019-10-10 09:45:00,86.95,87.11,86.88,87.02,10876.0,78.7163,78.8612,78.653,78.7797,10876.0
2019-10-10 09:50:00,87.1,87.56,87.09,87.4,14273.0,78.8521,79.2686,78.8431,79.1237,14273.0
2019-10-10 09:55:00,87.4,87.54,87.33,87.5,13103.0,79.1237,79.2505,79.0603,79.2143,13103.0
2019-10-10 10:00:00,87.56,87.56,87.32,87.46,26872.0,79.2686,79.2686,79.0513,79.178,26872.0
2019-10-10 10:05:00,87.45,87.59,87.35,87.37,14966.0,79.169,79.2957,79.0785,79.0966,14966.0
2019-10-10 10:10:00,87.37,87.43,87.27,87.4,15723.0,79.0966,79.1509,79.006,79.1237,15723.0
2019-10-10 10:15:00,87.38,87.6,87.35,87.54,14431.0,79.1056,79.3048,79.0785,79.2505,14431.0
2019-10-10 10:20:00,87.54,87.6,87.39,87.39,11072.0,79.2505,79.3048,79.1147,79.1147,11072.0
2019-10-10 10:25:00,87.41,87.49,87.35,87.45,12600.0,79.1328,79.2052,79.0785,79.169,12600.0
2019-10-10 10:30:00,87.47,87.58,87.31,87.38,19256.0,79.1871,79.2867,79.0422,79.1056,19256.0
2019-10-10 10:35:00,87.38,87.41,87.23,87.34,20745.0,79.1056,79.1328,78.9698,79.0694,20745.0
2019-10-10 10:40:00,87.32,87.59,87.31,87.56,11791.0,79.0513,79.2957,79.0422,79.2686,11791.0
2019-10-10 10:45:00,87.56,87.63,87.37,87.38,12503.0,79.2686,79.3319,79.0966,79.1056,12503.0
2019-10-10 10:50:00,87.39,87.6,87.35,87.58,11100.0,79.1147,79.3048,79.0785,79.2867,11100.0
2019-10-10 10:55:00,87.62,87.69,87.59,87.66,9952.0,79.3229,79.3863,79.2957,79.3591,9952.0
2019-10-10 11:00:00,87.67,87.67,87.56,87.58,10332.0,79.3682,79.3682,79.2686,79.2867,10332.0
2019-10-10 11:05:00,87.54,87.7,87.5,87.66,11946.0,79.2505,79.3953,79.2143,79.3591,11946.0
2019-10-10 11:10:00,87.65,87.78,87.64,87.77,7662.0,79.35,79.4677,79.341,79.4587,7662.0
2019-10-10 11:15:00,87.77,87.81,87.7,87.76,13320.0,79.4587,79.4949,79.3953,79.4496,13320.0
2019-10-10 11:20:00,87.76,87.8,87.73,87.77,48701.0,79.4496,79.4858,79.4225,79.4587,48701.0
2019-10-10 11:25:00,87.76,87.77,87.63,87.64,38385.0,79.4496,79.4587,79.3319,79.341,38385.0
2019-10-10 11:30:00,87.63,87.71,87.56,87.62,15100.0,79.3319,79.4044,79.2686,79.3229,15100.0
2019-10-10 11:35:00,87.61,87.71,87.58,87.67,8988.0,79.3138,79.4044,79.2867,79.3682,8988.0
2019-10-10 11:40:00,87.7,87.73,87.64,87.64,6100.0,79.3953,79.4225,79.341,79.341,6100.0
2019-10-10 11:45:00,87.66,87.73,87.65,87.73,5703.0,79.3591,79.4225,79.35,79.4225,5703.0
2019-10-10 11:50:00,87.72,87.74,87.64,87.66,5800.0,79.4134,79.4315,79.341,79.3591,5800.0
2019-10-10 11:55:00,87.65,87.81,87.65,87.8,7887.0,79.35,79.4949,79.35,79.4858,7887.0
2019-10-10 12:00:00,87.8,87.8,87.7,87.7,6904.0,79.4858,79.4858,79.3953,79.3953,6904.0
2019-10-10 12:05:00,87.69,87.71,87.59,87.59,7313.0,79.3863,79.4044,79.2957,79.2957,7313.0
2019-10-10 12:10:00,87.57,87.63,87.51,87.52,9102.0,79.2776,79.3319,79.2233,79.2324,9102.0
2019-10-10 12:15:00,87.53,87.56,87.51,87.53,8303.0,79.2414,79.2686,79.2233,79.2414,8303.0
2019-10-10 12:20:00,87.53,87.55,87.48,87.5,8185.0,79.2414,79.2595,79.1961,79.2143,8185.0
2019-10-10 12:25:00,87.49,87.51,87.37,87.38,15740.0,79.2052,79.2233,79.0966,79.1056,15740.0
2019-10-10 12:30:00,87.37,87.38,87.14,87.2,17062.0,79.0966,79.1056,78.8883,78.9427,17062.0
2019-10-10 12:35:00,87.2,87.27,87.17,87.26,13146.0,78.9427,79.006,78.9155,78.997,13146.0
2019-10-10 12:40:00,87.26,87.42,87.26,87.42,6351.0,78.997,79.1418,78.997,79.1418,6351.0
2019-10-10 12:45:00,87.42,87.44,87.36,87.42,6548.0,79.1418,79.1599,79.0875,79.1418,6548.0
2019-10-10 12:50:00,87.42,87.42,87.32,87.34,4921.0,79.1418,79.1418,79.0513,79.0694,4921.0
2019-10-10 12:55:00,87.34,87.46,87.33,87.45,9103.0,79.0694,79.178,79.0603,79.169,9103.0
2019-10-10 13:00:00,87.44,87.44,87.27,87.27,11058.0,79.1599,79.1599,79.006,79.006,11058.0
2019-10-10 13:05:00,87.26,87.35,87.26,87.31,6471.0,78.997,79.0785,78.997,79.0422,6471.0
2019-10-10 13:10:00,87.35,87.36,87.27,87.27,7638.0,79.0785,79.0875,79.006,79.006,7638.0
2019-10-10 13:15:00,87.26,87.28,87.2,87.24,6477.0,78.997,79.0151,78.9427,78.9789,6477.0
2019-10-10 13:20:00,87.24,87.27,87.2,87.2,6601.0,78.9789,79.006,78.9427,78.9427,6601.0
2019-10-10 13:25:00,87.21,87.24,87.19,87.2,2975.0,78.9517,78.9789,78.9336,78.9427,2975.0
2019-10-10 13:30:00,87.19,87.19,87.0,87.04,6065.0,78.9336,78.9336,78.7616,78.7978,6065.0
2019-10-10 13:35:00,87.05,87.12,87.04,87.11,4328.0,78.8069,78.8702,78.7978,78.8612,4328.0
2019-10-10 13:40:00,87.13,87.17,87.13,87.14,4785.0,78.8793,78.9155,78.8793,78.8883,4785.0
2019-10-10 13:45:00,87.14,87.21,87.1,87.2,5600.0,78.8883,78.9517,78.8521,78.9427,5600.0
2019-10-10 13:50:00,87.2,87.24,87.2,87.23,9661.0,78.9427,78.9789,78.9427,78.9698,9661.0
2019-10-10 13:55:00,87.2,87.38,87.2,87.26,8622.0,78.9427,79.1056,78.9427,78.997,8622.0
2019-10-10 14:00:00,87.25,87.3,87.22,87.25,6600.0,78.9879,79.0332,78.9608,78.9879,6600.0
2019-10-10 14:05:00,87.25,87.3,86.71,86.88,20519.0,78.9879,79.0332,78.4991,78.653,20519.0
2019-10-10 14:10:00,86.87,87.11,86.83,87.05,12332.0,78.6439,78.8612,78.6077,78.8069,12332.0
2019-10-10 14:15:00,87.06,87.16,87.06,87.14,6159.0,78.8159,78.9064,78.8159,78.8883,6159.0
2019-10-10 14:20:00,87.14,87.2,87.12,87.17,15074.0,78.8883,78.9427,78.8702,78.9155,15074.0
2019-10-10 14:25:00,87.18,87.2,87.1,87.14,42385.0,78.9246,78.9427,78.8521,78.8883,42385.0
2019-10-10 14:30:00,87.13,87.25,87.1,87.2,6393.0,78.8793,78.9879,78.8521,78.9427,6393.0
2019-10-10 14:35:00,87.21,87.21,87.02,87.04,13366.0,78.9517,78.9517,78.7797,78.7978,13366.0
2019-10-10 14:40:00,87.03,87.03,86.95,86.95,9517.0,78.7888,78.7888,78.7163,78.7163,9517.0
2019-10-10 14:45:00,86.95,87.05,86.94,87.05,8315.0,78.7163,78.8069,78.7073,78.8069,8315.0
2019-10-10 14:50:00,87.04,87.06,86.96,86.99,9922.0,78.7978,78.8159,78.7254,78.7525,9922.0
2019-10-10 14:55:00,86.98,87.03,86.95,87.0,16727.0,78.7435,78.7888,78.7163,78.7616,16727.0
2019-10-10 15:00:00,86.99,87.01,86.95,86.99,35878.0,78.7525,78.7707,78.7163,78.7525,35878.0
2019-10-10 15:05:00,86.99,87.02,86.92,86.95,16555.0,78.7525,78.7797,78.6892,78.7163,16555.0
2019-10-10 15:10:00,86.91,86.99,86.89,86.99,11591.0,78.6801,78.7525,78.662,78.7525,11591.0
2019-10-10 15:15:00,86.98,87.06,86.94,87.02,25618.0,78.7435,78.8159,78.7073,78.7797,25618.0
2019-10-10 15:20:00,87.01,87.05,86.95,87.05,13598.0,78.7707,78.8069,78.7163,78.8069,13598.0
2019-10-10 15:25:00,87.06,87.1,86.97,87.05,24070.0,78.8159,78.8521,78.7344,78.8069,24070.0
2019-10-10 15:30:00,87.05,87.07,86.95,86.95,19749.0,78.8069,78.825,78.7163,78.7163,19749.0
2019-10-10 15:35:00,86.92,86.99,86.91,86.99,19709.0,78.6892,78.7525,78.6801,78.7525,19709.0
2019-10-10 15:40:00,86.99,87.04,86.91,87.0,17102.0,78.7525,78.7978,78.6801,78.7616,17102.0
2019-10-10 15:45:00,86.99,87.16,86.98,87.13,21936.0,78.7525,78.9064,78.7435,78.8793,21936.0
2019-10-10 15:50:00,87.13,87.22,87.12,87.17,39751.0,78.8793,78.9608,78.8702,78.9155,39751.0
2019-10-10 15:55:00,87.16,87.16,86.94,87.02,86141.0,78.9064,78.9064,78.7073,78.7797,86141.0
2019-10-11 09:30:00,88.51,89.27,88.27,89.12,26764.0,80.1286,80.8166,79.9113,80.6808,26764.0
2019-10-11 09:35:00,89.16,89.55,89.15,89.47,27805.0,80.7171,81.0701,80.708,80.9977,27805.0
2019-10-11 09:40:00,89.46,89.52,89.2,89.48,19201.0,80.9887,81.043,80.7533,81.0068,19201.0
2019-10-11 09:45:00,89.5,89.85,89.4,89.79,29719.0,81.0249,81.3417,80.9343,81.2874,29719.0
2019-10-11 09:50:00,89.78,89.83,89.59,89.72,29421.0,81.2783,81.3236,81.1063,81.224,29421.0
2019-10-11 09:55:00,89.69,89.96,89.65,89.95,14033.0,81.1969,81.4413,81.1607,81.4323,14033.0
2019-10-11 10:00:00,89.96,90.1,89.89,90.04,39534.0,81.4413,81.568,81.3779,81.5137,39534.0
2019-10-11 10:05:00,90.0,90.29,90.0,90.25,22166.0,81.4775,81.7401,81.4775,81.7038,22166.0
2019-10-11 10:10:00,90.25,90.4,90.11,90.32,32214.0,81.7038,81.8396,81.5771,81.7672,32214.0
2019-10-11 10:15:00,90.31,90.32,89.84,89.94,42271.0,81.7582,81.7672,81.3327,81.4232,42271.0
2019-10-11 10:20:00,89.93,90.11,89.88,90.08,28617.0,81.4141,81.5771,81.3689,81.5499,28617.0
2019-10-11 10:25:00,90.07,90.25,90.03,90.2,12412.0,81.5409,81.7038,81.5047,81.6586,12412.0
2019-10-11 10:30:00,90.21,90.32,90.16,90.26,18594.0,81.6676,81.7672,81.6224,81.7129,18594.0
2019-10-11 10:35:00,90.24,90.27,90.18,90.18,14656.0,81.6948,81.7219,81.6405,81.6405,14656.0
2019-10-11 10:40:00,90.16,90.16,90.02,90.03,27321.0,81.6224,81.6224,81.4956,81.5047,27321.0
2019-10-11 10:45:00,90.02,90.28,90.01,90.26,24741.0,81.4956,81.731,81.4866,81.7129,24741.0
2019-10-11 10:50:00,90.25,90.35,90.21,90.27,24578.0,81.7038,81.7944,81.6676,81.7219,24578.0
2019-10-11 10:55:00,90.28,90.32,90.13,90.13,24494.0,81.731,81.7672,81.5952,81.5952,24494.0
2019-10-11 11:00:00,90.14,90.33,90.04,90.23,23366.0,81.6043,81.7763,81.5137,81.6857,23366.0
2019-10-11 11:05:00,90.24,90.27,90.09,90.14,17352.0,81.6948,81.7219,81.559,81.6043,17352.0
2019-10-11 11:10:00,90.15,90.18,90.0,90.04,27377.0,81.6133,81.6405,81.4775,81.5137,27377.0
2019-10-11 11:15:00,90.05,90.23,90.05,90.17,40454.0,81.5228,81.6857,81.5228,81.6314,40454.0
2019-10-11 11:20:00,90.19,90.24,90.12,90.18,22412.0,81.6495,81.6948,81.5862,81.6405,22412.0
2019-10-11 11:25:00,90.18,90.25,90.16,90.16,8629.0,81.6405,81.7038,81.6224,81.6224,8629.0
2019-10-11 11:30:00,90.17,90.37,90.1,90.33,20998.0,81.6314,81.8125,81.568,81.7763,20998.0
2019-10-11 11:35:00,90.34,90.36,90.17,90.17,11064.0,81.7853,81.8034,81.6314,81.6314,11064.0
2019-10-11 11:40:00,90.17,90.24,90.05,90.05,12548.0,81.6314,81.6948,81.5228,81.5228,12548.0
2019-10-11 11:45:00,90.05,90.08,89.73,89.73,20390.0,81.5228,81.5499,81.2331,81.2331,20390.0
2019-10-11 11:50:00,89.71,89.75,89.67,89.7,5730.0,81.215,81.2512,81.1788,81.2059,5730.0
2019-10-11 11:55:00,89.71,89.82,89.7,89.78,12256.0,81.215,81.3146,81.2059,81.2783,12256.0
2019-10-11 12:00:00,89.77,89.85,89.56,89.57,13731.0,81.2693,81.3417,81.0792,81.0882,13731.0
2019-10-11 12:05:00,89.51,89.6,89.46,89.48,10335.0,81.0339,81.1154,80.9887,81.0068,10335.0
2019-10-11 12:10:00,89.47,89.58,89.47,89.53,44556.0,80.9977,81.0973,80.9977,81.052,44556.0
2019-10-11 12:15:00,89.53,89.56,89.43,89.49,20225.0,81.052,81.0792,80.9615,81.0158,20225.0
2019-10-11 12:20:00,89.49,89.56,89.42,89.55,10013.0,81.0158,81.0792,80.9524,81.0701,10013.0
2019-10-11 12:25:00,89.53,89.57,89.48,89.52,8556.0,81.052,81.0882,81.0068,81.043,8556.0
2019-10-11 12:30:00,89.56,89.57,89.08,89.43,18857.0,81.0792,81.0882,80.6446,80.9615,18857.0
2019-10-11 12:35:00,89.45,89.57,89.42,89.51,14332.0,80.9796,81.0882,80.9524,81.0339,14332.0
2019-10-11 12:40:00,89.51,89.52,89.43,89.51,9204.0,81.0339,81.043,80.9615,81.0339,9204.0
2019-10-11 12:45:00,89.49,89.59,89.49,89.52,10999.0,81.0158,81.1063,81.0158,81.043,10999.0
2019-10-11 12:50:00,89.55,89.74,89.55,89.62,14668.0,81.0701,81.2421,81.0701,81.1335,14668.0
2019-10-11 12:55:00,89.65,89.67,89.58,89.67,8719.0,81.1607,81.1788,81.0973,81.1788,8719.0
2019-10-11 13:00:00,89.66,89.67,89.49,89.55,7727.0,81.1697,81.1788,81.0158,81.0701,7727.0
2019-10-11 13:05:00,89.55,89.62,89.52,89.58,9477.0,81.0701,81.1335,81.043,81.0973,9477.0
2019-10-11 13:10:00,89.58,89.58,89.41,89.5,13460.0,81.0973,81.0973,80.9434,81.0249,13460.0
2019-10-11 13:15:00,89.45,89.48,89.37,89.41,8819.0,80.9796,81.0068,80.9072,80.9434,8819.0
2019-10-11 13:20:00,89.45,89.46,89.39,89.39,6015.0,80.9796,80.9887,80.9253,80.9253,6015.0
2019-10-11 13:25:00,89.38,89.9,89.37,89.59,29665.0,80.9162,81.387,80.9072,81.1063,29665.0
2019-10-11 13:30:00,89.63,89.69,89.57,89.66,10457.0,81.1426,81.1969,81.0882,81.1697,10457.0
2019-10-11 13:35:00,89.66,89.74,89.64,89.65,9642.0,81.1697,81.2421,81.1516,81.1607,9642.0
2019-10-11 13:40:00,89.65,89.75,89.65,89.74,7497.0,81.1607,81.2512,81.1607,81.2421,7497.0
2019-10-11 13:45:00,89.76,89.77,89.67,89.67,8553.0,81.2602,81.2693,81.1788,81.1788,8553.0
2019-10-11 13:50:00,89.67,89.78,89.66,89.77,8466.0,81.1788,81.2783,81.1697,81.2693,8466.0
2019-10-11 13:55:00,89.77,89.84,89.77,89.82,11551.0,81.2693,81.3327,81.2693,81.3146,11551.0
2019-10-11 14:00:00,89.82,89.84,89.79,89.81,5921.0,81.3146,81.3327,81.2874,81.3055,5921.0
2019-10-11 14:05:00,89.82,89.86,89.66,89.68,16642.0,81.3146,81.3508,81.1697,81.1878,16642.0
2019-10-11 14:10:00,89.66,89.66,89.55,89.57,11036.0,81.1697,81.1697,81.0701,81.0882,11036.0
2019-10-11 14:15:00,89.6,89.64,89.51,89.59,17369.0,81.1154,81.1516,81.0339,81.1063,17369.0
2019-10-11 14:20:00,89.58,89.64,89.55,89.64,15845.0,81.0973,81.1516,81.0701,81.1516,15845.0
2019-10-11 14:25:00,89.63,89.82,89.63,89.76,10673.0,81.1426,81.3146,81.1426,81.2602,10673.0
2019-10-11 14:30:00,89.76,89.89,89.75,89.88,7431.0,81.2602,81.3779,81.2512,81.3689,7431.0
2019-10-11 14:35:00,89.87,89.87,89.8,89.85,11444.0,81.3598,81.3598,81.2965,81.3417,11444.0
2019-10-11 14:40:00,89.87,89.91,89.85,89.88,7063.0,81.3598,81.396,81.3417,81.3689,7063.0
2019-10-11 14:45:00,89.9,89.95,89.86,89.86,9098.0,81.387,81.4323,81.3508,81.3508,9098.0
2019-10-11 14:50:00,89.85,89.93,89.8,89.83,8366.0,81.3417,81.4141,81.2965,81.3236,8366.0
2019-10-11 14:55:00,89.82,89.9,89.81,89.88,11661.0,81.3146,81.387,81.3055,81.3689,11661.0
2019-10-11 15:00:00,89.87,89.87,89.72,89.73,11035.0,81.3598,81.3598,81.224,81.2331,11035.0
2019-10-11 15:05:00,89.74,89.81,89.68,89.79,13971.0,81.2421,81.3055,81.1878,81.2874,13971.0
2019-10-11 15:10:00,89.78,89.82,89.73,89.75,9719.0,81.2783,81.3146,81.2331,81.2512,9719.0
2019-10-11 15:15:00,89.74,89.77,89.62,89.65,13212.0,81.2421,81.2693,81.1335,81.1607,13212.0
2019-10-11 15:20:00,89.64,89.7,89.6,89.7,16646.0,81.1516,81.2059,81.1154,81.2059,16646.0
2019-10-11 15:25:00,89.7,89.75,89.68,89.72,19540.0,81.2059,81.2512,81.1878,81.224,19540.0
2019-10-11 15:30:00,89.74,89.75,89.5,89.69,28588.0,81.2421,81.2512,81.0249,81.1969,28588.0
2019-10-11 15:35:00,89.72,89.89,89.58,89.86,47526.0,81.224,81.3779,81.0973,81.3508,47526.0
2019-10-11 15:40:00,89.86,89.91,89.45,89.45,25046.0,81.3508,81.396,80.9796,80.9796,25046.0
2019-10-11 15:45:00,89.4,89.42,89.07,89.2,58776.0,80.9343,80.9524,80.6356,80.7533,58776.0
2019-10-11 15:50:00,89.2,89.25,88.9,88.94,48295.0,80.7533,80.7985,80.4817,80.5179,48295.0
2019-10-11 15:55:00,88.97,88.97,88.76,88.81,137198.0,80.5451,80.5451,80.3549,80.4002,137198.0
2019-10-14 09:30:00,88.52,88.79,88.43,88.68,47324.0,80.1377,80.3821,80.0562,80.2825,47324.0
2019-10-14 09:35:00,88.68,88.73,88.29,88.35,8453.0,80.2825,80.3278,79.9294,79.9838,8453.0
2019-10-14 09:40:00,88.46,88.7,88.35,88.62,9119.0,80.0833,80.3006,79.9838,80.2282,9119.0
2019-10-14 09:45:00,88.62,88.83,88.59,88.78,7838.0,80.2282,80.4183,80.201,80.373,7838.0
2019-10-14 09:50:00,88.78,88.79,88.56,88.63,8464.0,80.373,80.3821,80.1739,80.2372,8464.0
2019-10-14 09:55:00,88.62,88.96,88.56,88.96,10163.0,80.2282,80.536,80.1739,80.536,10163.0
2019-10-14 10:00:00,88.94,88.95,88.87,88.94,10043.0,80.5179,80.5269,80.4545,80.5179,10043.0
2019-10-14 10:05:00,88.92,88.99,88.89,88.95,8540.0,80.4998,80.5632,80.4726,80.5269,8540.0
2019-10-14 10:10:00,88.95,88.98,88.87,88.9,6859.0,80.5269,80.5541,80.4545,80.4817,6859.0
2019-10-14 10:15:00,88.91,89.01,88.85,88.85,6810.0,80.4907,80.5813,80.4364,80.4364,6810.0
2019-10-14 10:20:00,88.86,88.9,88.73,88.75,8672.0,80.4455,80.4817,80.3278,80.3459,8672.0
2019-10-14 10:25:00,88.76,88.76,88.59,88.64,7008.0,80.3549,80.3549,80.201,80.2463,7008.0
2019-10-14 10:30:00,88.65,88.75,88.61,88.72,24951.0,80.2554,80.3459,80.2191,80.3187,24951.0
2019-10-14 10:35:00,88.73,88.81,88.7,88.8,18024.0,80.3278,80.4002,80.3006,80.3911,18024.0
2019-10-14 10:40:00,88.79,88.95,88.76,88.94,6415.0,80.3821,80.5269,80.3549,80.5179,6415.0
2019-10-14 10:45:00,88.95,88.96,88.85,88.96,8768.0,80.5269,80.536,80.4364,80.536,8768.0
2019-10-14 10:50:00,88.96,89.01,88.84,88.86,11057.0,80.536,80.5813,80.4274,80.4455,11057.0
2019-10-14 10:55:00,88.86,89.01,88.85,88.97,7139.0,80.4455,80.5813,80.4364,80.5451,7139.0
2019-10-14 11:00:00,89.01,89.03,88.83,88.86,9655.0,80.5813,80.5994,80.4183,80.4455,9655.0
2019-10-14 11:05:00,88.85,88.98,88.81,88.95,6150.0,80.4364,80.5541,80.4002,80.5269,6150.0
2019-10-14 11:10:00,88.94,89.11,88.93,89.09,17373.0,80.5179,80.6718,80.5088,80.6537,17373.0
2019-10-14 11:15:00,89.07,89.13,89.05,89.11,7620.0,80.6356,80.6899,80.6175,80.6718,7620.0
2019-10-14 11:20:00,89.11,89.15,89.04,89.15,45736.0,80.6718,80.708,80.6084,80.708,45736.0
2019-10-14 11:25:00,89.14,89.18,89.08,89.12,11010.0,80.699,80.7352,80.6446,80.6808,11010.0
2019-10-14 11:30:00,89.12,89.18,89.1,89.16,7042.0,80.6808,80.7352,80.6627,80.7171,7042.0
2019-10-14 11:35:00,89.19,89.19,89.13,89.18,10257.0,80.7442,80.7442,80.6899,80.7352,10257.0
2019-10-14 11:40:00,89.19,89.32,89.19,89.26,6490.0,80.7442,80.8619,80.7442,80.8076,6490.0
2019-10-14 11:45:00,89.26,89.31,89.25,89.27,5425.0,80.8076,80.8529,80.7985,80.8166,5425.0
2019-10-14 11:50:00,89.3,89.31,89.2,89.2,12503.0,80.8438,80.8529,80.7533,80.7533,12503.0
2019-10-14 11:55:00,89.2,89.26,89.16,89.17,7204.0,80.7533,80.8076,80.7171,80.7261,7204.0
2019-10-14 12:00:00,89.16,89.23,89.16,89.2,7034.0,80.7171,80.7804,80.7171,80.7533,7034.0
2019-10-14 12:05:00,89.18,89.26,89.17,89.22,7680.0,80.7352,80.8076,80.7261,80.7714,7680.0
2019-10-14 12:10:00,89.22,89.27,89.2,89.26,5292.0,80.7714,80.8166,80.7533,80.8076,5292.0
2019-10-14 12:15:00,89.25,89.3,89.24,89.29,7173.0,80.7985,80.8438,80.7895,80.8347,7173.0
2019-10-14 12:20:00,89.29,89.29,89.16,89.18,7274.0,80.8347,80.8347,80.7171,80.7352,7274.0
2019-10-14 12:25:00,89.16,89.17,89.09,89.09,6649.0,80.7171,80.7261,80.6537,80.6537,6649.0
2019-10-14 12:30:00,89.09,89.15,89.08,89.13,6658.0,80.6537,80.708,80.6446,80.6899,6658.0
2019-10-14 12:35:00,89.12,89.22,89.09,89.18,16289.0,80.6808,80.7714,80.6537,80.7352,16289.0
2019-10-14 12:40:00,89.15,89.2,89.12,89.18,11122.0,80.708,80.7533,80.6808,80.7352,11122.0
2019-10-14 12:45:00,89.18,89.23,89.15,89.17,5888.0,80.7352,80.7804,80.708,80.7261,5888.0
2019-10-14 12:50:00,89.18,89.18,89.12,89.13,4673.0,80.7352,80.7352,80.6808,80.6899,4673.0
2019-10-14 12:55:00,89.14,89.15,89.07,89.12,4666.0,80.699,80.708,80.6356,80.6808,4666.0
2019-10-14 13:00:00,89.11,89.11,89.06,89.07,53789.0,80.6718,80.6718,80.6265,80.6356,53789.0
2019-10-14 13:05:00,89.09,89.15,89.09,89.11,4800.0,80.6537,80.708,80.6537,80.6718,4800.0
2019-10-14 13:10:00,89.13,89.17,89.12,89.15,5031.0,80.6899,80.7261,80.6808,80.708,5031.0
2019-10-14 13:15:00,89.15,89.18,89.13,89.17,6155.0,80.708,80.7352,80.6899,80.7261,6155.0
2019-10-14 13:20:00,89.18,89.21,89.16,89.18,3085.0,80.7352,80.7623,80.7171,80.7352,3085.0
2019-10-14 13:25:00,89.18,89.27,89.18,89.25,34007.0,80.7352,80.8166,80.7352,80.7985,34007.0
2019-10-14 13:30:00,89.23,89.23,89.16,89.18,5601.0,80.7804,80.7804,80.7171,80.7352,5601.0
2019-10-14 13:35:00,89.19,89.19,89.12,89.14,5693.0,80.7442,80.7442,80.6808,80.699,5693.0
2019-10-14 13:40:00,89.14,89.15,89.05,89.05,12946.0,80.699,80.708,80.6175,80.6175,12946.0
2019-10-14 13:45:00,89.02,89.04,88.98,89.01,6065.0,80.5903,80.6084,80.5541,80.5813,6065.0
2019-10-14 13:50:00,89.0,89.04,88.92,89.04,59381.0,80.5722,80.6084,80.4998,80.6084,59381.0
2019-10-14 13:55:00,89.04,89.04,88.97,89.0,17747.0,80.6084,80.6084,80.5451,80.5722,17747.0
2019-10-14 14:00:00,89.0,89.03,88.79,88.81,42736.0,80.5722,80.5994,80.3821,80.4002,42736.0
2019-10-14 14:05:00,88.82,88.84,88.69,88.76,21025.0,80.4093,80.4274,80.2916,80.3549,21025.0
2019-10-14 14:10:00,88.76,88.83,88.75,88.81,10591.0,80.3549,80.4183,80.3459,80.4002,10591.0
2019-10-14 14:15:00,88.81,88.81,88.72,88.74,8095.0,80.4002,80.4002,80.3187,80.3368,8095.0
2019-10-14 14:20:00,88.74,88.79,88.73,88.78,9441.0,80.3368,80.3821,80.3278,80.373,9441.0
2019-10-14 14:25:00,88.78,88.79,88.73,88.75,6732.0,80.373,80.3821,80.3278,80.3459,6732.0
2019-10-14 14:30:00,88.76,88.86,88.75,88.86,11053.0,80.3549,80.4455,80.3459,80.4455,11053.0
2019-10-14 14:35:00,88.85,88.88,88.82,88.82,10598.0,80.4364,80.4636,80.4093,80.4093,10598.0
2019-10-14 14:40:00,88.83,88.89,88.82,88.84,14705.0,80.4183,80.4726,80.4093,80.4274,14705.0
2019-10-14 14:45:00,88.84,88.85,88.78,88.81,11851.0,80.4274,80.4364,80.373,80.4002,11851.0
2019-10-14 14:50:00,88.81,88.85,88.75,88.8,12171.0,80.4002,80.4364,80.3459,80.3911,12171.0
2019-10-14 14:55:00,88.8,88.88,88.8,88.82,12919.0,80.3911,80.4636,80.3911,80.4093,12919.0
2019-10-14 15:00:00,88.81,88.85,88.77,88.77,12011.0,80.4002,80.4364,80.364,80.364,12011.0
2019-10-14 15:05:00,88.76,88.78,88.73,88.75,8557.0,80.3549,80.373,80.3278,80.3459,8557.0
2019-10-14 15:10:00,88.75,88.8,88.73,88.75,17710.0,80.3459,80.3911,80.3278,80.3459,17710.0
2019-10-14 15:15:00,88.75,88.86,88.73,88.86,26970.0,80.3459,80.4455,80.3278,80.4455,26970.0
2019-10-14 15:20:00,88.85,88.87,88.8,88.87,17045.0,80.4364,80.4545,80.3911,80.4545,17045.0
2019-10-14 15:25:00,88.87,88.93,88.86,88.87,16360.0,80.4545,80.5088,80.4455,80.4545,16360.0
2019-10-14 15:30:00,88.87,88.87,88.76,88.84,21335.0,80.4545,80.4545,80.3549,80.4274,21335.0
2019-10-14 15:35:00,88.83,88.89,88.82,88.87,31560.0,80.4183,80.4726,80.4093,80.4545,31560.0
2019-10-14 15:40:00,88.87,88.87,88.75,88.79,18079.0,80.4545,80.4545,80.3459,80.3821,18079.0
2019-10-14 15:45:00,88.79,88.81,88.73,88.75,19491.0,80.3821,80.4002,80.3278,80.3459,19491.0
2019-10-14 15:50:00,88.76,88.81,88.7,88.75,40257.0,80.3549,80.4002,80.3006,80.3459,40257.0
2019-10-14 15:55:00,88.74,88.74,88.55,88.57,178068.0,80.3368,80.3368,80.1648,80.1829,178068.0
2019-10-15 09:30:00,89.04,89.05,88.35,88.5,35548.0,80.6084,80.6175,79.9838,80.1196,35548.0
2019-10-15 09:35:00,88.41,88.58,88.28,88.42,18864.0,80.0381,80.192,79.9204,80.0471,18864.0
2019-10-15 09:40:00,88.47,88.78,88.33,88.78,14462.0,80.0924,80.373,79.9657,80.373,14462.0
2019-10-15 09:45:00,88.77,89.06,88.77,89.02,12263.0,80.364,80.6265,80.364,80.5903,12263.0
2019-10-15 09:50:00,89.04,89.16,88.96,89.11,15522.0,80.6084,80.7171,80.536,80.6718,15522.0
2019-10-15 09:55:00,89.12,89.23,89.05,89.22,7900.0,80.6808,80.7804,80.6175,80.7714,7900.0
2019-10-15 10:00:00,89.22,89.31,89.2,89.3,9040.0,80.7714,80.8529,80.7533,80.8438,9040.0
2019-10-15 10:05:00,89.3,89.39,89.26,89.39,9365.0,80.8438,80.9253,80.8076,80.9253,9365.0
2019-10-15 10:10:00,89.43,89.7,89.42,89.66,9205.0,80.9615,81.2059,80.9524,81.1697,9205.0
2019-10-15 10:15:00,89.69,89.73,89.62,89.67,9264.0,81.1969,81.2331,81.1335,81.1788,9264.0
2019-10-15 10:20:00,89.67,89.73,89.59,89.71,9462.0,81.1788,81.2331,81.1063,81.215,9462.0
2019-10-15 10:25:00,89.71,90.13,89.71,90.07,18807.0,81.215,81.5952,81.215,81.5409,18807.0
2019-10-15 10:30:00,90.1,90.35,90.07,90.21,16377.0,81.568,81.7944,81.5409,81.6676,16377.0
2019-10-15 10:35:00,90.18,90.44,90.17,90.41,11751.0,81.6405,81.8759,81.6314,81.8487,11751.0
2019-10-15 10:40:00,90.41,90.47,90.18,90.28,11113.0,81.8487,81.903,81.6405,81.731,11113.0
2019-10-15 10:45:00,90.29,90.34,90.23,90.24,16348.0,81.7401,81.7853,81.6857,81.6948,16348.0
2019-10-15 10:50:00,90.27,90.41,90.25,90.39,31063.0,81.7219,81.8487,81.7038,81.8306,31063.0
2019-10-15 10:55:00,90.37,90.45,90.31,90.45,31838.0,81.8125,81.8849,81.7582,81.8849,31838.0
2019-10-15 11:00:00,90.45,90.54,90.45,90.5,22106.0,81.8849,81.9664,81.8849,81.9302,22106.0
2019-10-15 11:05:00,90.5,90.53,90.43,90.46,22847.0,81.9302,81.9573,81.8668,81.894,22847.0
2019-10-15 11:10:00,90.46,90.46,90.28,90.31,24640.0,81.894,81.894,81.731,81.7582,24640.0
2019-10-15 11:15:00,90.34,90.37,90.26,90.27,6267.0,81.7853,81.8125,81.7129,81.7219,6267.0
2019-10-15 11:20:00,90.27,90.29,90.17,90.24,5936.0,81.7219,81.7401,81.6314,81.6948,5936.0
2019-10-15 11:25:00,90.25,90.34,90.24,90.3,11450.0,81.7038,81.7853,81.6948,81.7491,11450.0
2019-10-15 11:30:00,90.3,90.34,90.27,90.27,13537.0,81.7491,81.7853,81.7219,81.7219,13537.0
2019-10-15 11:35:00,90.27,90.37,90.24,90.37,16995.0,81.7219,81.8125,81.6948,81.8125,16995.0
2019-10-15 11:40:00,90.39,90.54,90.35,90.54,17234.0,81.8306,81.9664,81.7944,81.9664,17234.0
2019-10-15 11:45:00,90.55,90.56,90.47,90.52,7020.0,81.9754,81.9845,81.903,81.9483,7020.0
2019-10-15 11:50:00,90.54,90.54,90.45,90.51,5991.0,81.9664,81.9664,81.8849,81.9392,5991.0
2019-10-15 11:55:00,90.51,90.54,90.44,90.54,70616.0,81.9392,81.9664,81.8759,81.9664,70616.0
2019-10-15 12:00:00,90.56,90.71,90.55,90.63,14313.0,81.9845,82.1203,81.9754,82.0479,14313.0
2019-10-15 12:05:00,90.61,90.63,90.56,90.56,5601.0,82.0298,82.0479,81.9845,81.9845,5601.0
2019-10-15 12:10:00,90.58,90.61,90.51,90.59,5652.0,82.0026,82.0298,81.9392,82.0116,5652.0
2019-10-15 12:15:00,90.58,90.63,90.54,90.56,6371.0,82.0026,82.0479,81.9664,81.9845,6371.0
2019-10-15 12:20:00,90.55,90.58,90.49,90.51,6946.0,81.9754,82.0026,81.9211,81.9392,6946.0
2019-10-15 12:25:00,90.52,90.66,90.48,90.6,10131.0,81.9483,82.075,81.9121,82.0207,10131.0
2019-10-15 12:30:00,90.6,90.6,90.52,90.58,4213.0,82.0207,82.0207,81.9483,82.0026,4213.0
2019-10-15 12:35:00,90.6,90.6,90.53,90.55,9513.0,82.0207,82.0207,81.9573,81.9754,9513.0
2019-10-15 12:40:00,90.58,90.64,90.56,90.6,5269.0,82.0026,82.0569,81.9845,82.0207,5269.0
2019-10-15 12:45:00,90.61,90.63,90.56,90.59,5194.0,82.0298,82.0479,81.9845,82.0116,5194.0
2019-10-15 12:50:00,90.6,90.61,90.54,90.59,11401.0,82.0207,82.0298,81.9664,82.0116,11401.0
2019-10-15 12:55:00,90.59,90.7,90.59,90.7,7467.0,82.0116,82.1112,82.0116,82.1112,7467.0
2019-10-15 13:00:00,90.71,90.72,90.61,90.62,5698.0,82.1203,82.1293,82.0298,82.0388,5698.0
2019-10-15 13:05:00,90.62,90.68,90.57,90.57,8069.0,82.0388,82.0931,81.9935,81.9935,8069.0
2019-10-15 13:10:00,90.57,90.67,90.56,90.59,5417.0,81.9935,82.0841,81.9845,82.0116,5417.0
2019-10-15 13:15:00,90.59,90.62,90.55,90.55,3560.0,82.0116,82.0388,81.9754,81.9754,3560.0
2019-10-15 13:20:00,90.57,90.62,90.5,90.5,9616.0,81.9935,82.0388,81.9302,81.9302,9616.0
2019-10-15 13:25:00,90.5,90.52,90.46,90.51,9336.0,81.9302,81.9483,81.894,81.9392,9336.0
2019-10-15 13:30:00,90.54,90.57,90.5,90.55,4304.0,81.9664,81.9935,81.9302,81.9754,4304.0
2019-10-15 13:35:00,90.55,90.58,90.53,90.56,6552.0,81.9754,82.0026,81.9573,81.9845,6552.0
2019-10-15 13:40:00,90.57,90.6,90.54,90.59,9359.0,81.9935,82.0207,81.9664,82.0116,9359.0
2019-10-15 13:45:00,90.58,90.68,90.57,90.68,27032.0,82.0026,82.0931,81.9935,82.0931,27032.0
2019-10-15 13:50:00,90.68,90.75,90.68,90.73,3905.0,82.0931,82.1565,82.0931,82.1384,3905.0
2019-10-15 13:55:00,90.73,90.73,90.65,90.66,3627.0,82.1384,82.1384,82.066,82.075,3627.0
2019-10-15 14:00:00,90.67,90.68,90.51,90.52,11532.0,82.0841,82.0931,81.9392,81.9483,11532.0
2019-10-15 14:05:00,90.51,90.57,90.47,90.57,8436.0,81.9392,81.9935,81.903,81.9935,8436.0
2019-10-15 14:10:00,90.59,90.62,90.55,90.58,5178.0,82.0116,82.0388,81.9754,82.0026,5178.0
2019-10-15 14:15:00,90.58,90.65,90.56,90.63,13649.0,82.0026,82.066,81.9845,82.0479,13649.0
2019-10-15 14:20:00,90.65,90.74,90.65,90.67,6324.0,82.066,82.1474,82.066,82.0841,6324.0
2019-10-15 14:25:00,90.67,90.7,90.63,90.63,6463.0,82.0841,82.1112,82.0479,82.0479,6463.0
2019-10-15 14:30:00,90.62,90.62,90.56,90.6,7550.0,82.0388,82.0388,81.9845,82.0207,7550.0
2019-10-15 14:35:00,90.6,90.61,90.51,90.51,5338.0,82.0207,82.0298,81.9392,81.9392,5338.0
2019-10-15 14:40:00,90.53,90.58,90.5,90.54,6885.0,81.9573,82.0026,81.9302,81.9664,6885.0
2019-10-15 14:45:00,90.54,90.59,90.5,90.57,8144.0,81.9664,82.0116,81.9302,81.9935,8144.0
2019-10-15 14:50:00,90.56,90.56,90.5,90.51,10563.0,81.9845,81.9845,81.9302,81.9392,10563.0
2019-10-15 14:55:00,90.5,90.52,90.38,90.43,17937.0,81.9302,81.9483,81.8215,81.8668,17937.0
2019-10-15 15:00:00,90.42,90.42,90.28,90.3,7436.0,81.8577,81.8577,81.731,81.7491,7436.0
2019-10-15 15:05:00,90.3,90.33,90.28,90.3,7118.0,81.7491,81.7763,81.731,81.7491,7118.0
2019-10-15 15:10:00,90.31,90.32,90.24,90.31,5551.0,81.7582,81.7672,81.6948,81.7582,5551.0
2019-10-15 15:15:00,90.3,90.33,90.26,90.26,8606.0,81.7491,81.7763,81.7129,81.7129,8606.0
2019-10-15 15:20:00,90.26,90.3,90.25,90.3,7823.0,81.7129,81.7491,81.7038,81.7491,7823.0
2019-10-15 15:25:00,90.31,90.35,90.29,90.34,11329.0,81.7582,81.7944,81.7401,81.7853,11329.0
2019-10-15 15:30:00,90.36,90.36,90.21,90.25,15427.0,81.8034,81.8034,81.6676,81.7038,15427.0
2019-10-15 15:35:00,90.25,90.27,90.19,90.19,17260.0,81.7038,81.7219,81.6495,81.6495,17260.0
2019-10-15 15:40:00,90.21,90.25,90.15,90.17,14370.0,81.6676,81.7038,81.6133,81.6314,14370.0
2019-10-15 15:45:00,90.18,90.21,90.08,90.11,16989.0,81.6405,81.6676,81.5499,81.5771,16989.0
2019-10-15 15:50:00,90.1,90.19,90.09,90.09,25832.0,81.568,81.6495,81.559,81.559,25832.0
2019-10-15 15:55:00,90.1,90.19,90.07,90.13,85763.0,81.568,81.6495,81.5409,81.5952,85763.0
2019-10-16 09:30:00,90.11,90.39,89.88,90.38,20313.0,81.5771,81.8306,81.3689,81.8215,20313.0
2019-10-16 09:35:00,90.42,90.68,90.3,90.65,15976.0,81.8577,82.0931,81.7491,82.066,15976.0
2019-10-16 09:40:00,90.65,90.84,90.56,90.68,26742.0,82.066,82.238,81.9845,82.0931,26742.0
2019-10-16 09:45:00,90.7,90.76,90.6,90.67,29177.0,82.1112,82.1655,82.0207,82.0841,29177.0
2019-10-16 09:50:00,90.66,90.78,90.61,90.72,39129.0,82.075,82.1837,82.0298,82.1293,39129.0
2019-10-16 09:55:00,90.72,90.73,90.61,90.66,27896.0,82.1293,82.1384,82.0298,82.075,27896.0
2019-10-16 10:00:00,90.7,90.79,90.66,90.72,15927.0,82.1112,82.1927,82.075,82.1293,15927.0
2019-10-16 10:05:00,90.71,90.78,90.63,90.76,11354.0,82.1203,82.1837,82.0479,82.1655,11354.0
2019-10-16 10:10:00,90.74,90.8,90.72,90.79,14167.0,82.1474,82.2018,82.1293,82.1927,14167.0
2019-10-16 10:15:00,90.78,90.86,90.68,90.84,26863.0,82.1837,82.2561,82.0931,82.238,26863.0
2019-10-16 10:20:00,90.86,91.0,90.8,91.0,24014.0,82.2561,82.3828,82.2018,82.3828,24014.0
2019-10-16 10:25:00,91.03,91.13,90.97,91.12,10077.0,82.41,82.5005,82.3557,82.4915,10077.0
2019-10-16 10:30:00,91.12,91.14,91.01,91.01,11348.0,82.4915,82.5096,82.3919,82.3919,11348.0
2019-10-16 10:35:00,91.04,91.09,90.91,90.93,7628.0,82.419,82.4643,82.3013,82.3195,7628.0
2019-10-16 10:40:00,90.91,90.92,90.8,90.86,14418.0,82.3013,82.3104,82.2018,82.2561,14418.0
2019-10-16 10:45:00,90.89,90.93,90.63,90.69,24792.0,82.2832,82.3195,82.0479,82.1022,24792.0
2019-10-16 10:50:00,90.7,90.71,90.56,90.62,35933.0,82.1112,82.1203,81.9845,82.0388,35933.0
2019-10-16 10:55:00,90.62,90.81,90.56,90.79,98268.0,82.0388,82.2108,81.9845,82.1927,98268.0
2019-10-16 11:00:00,90.78,90.85,90.7,90.75,61343.0,82.1837,82.247,82.1112,82.1565,61343.0
2019-10-16 11:05:00,90.75,90.82,90.72,90.72,22826.0,82.1565,82.2199,82.1293,82.1293,22826.0
2019-10-16 11:10:00,90.73,90.75,90.63,90.75,29212.0,82.1384,82.1565,82.0479,82.1565,29212.0
2019-10-16 11:15:00,90.75,90.78,90.61,90.61,19699.0,82.1565,82.1837,82.0298,82.0298,19699.0
2019-10-16 11:20:00,90.62,90.65,90.56,90.62,24213.0,82.0388,82.066,81.9845,82.0388,24213.0
2019-10-16 11:25:00,90.62,90.76,90.62,90.72,17960.0,82.0388,82.1655,82.0388,82.1293,17960.0
2019-10-16 11:30:00,90.69,90.72,90.6,90.6,13338.0,82.1022,82.1293,82.0207,82.0207,13338.0
2019-10-16 11:35:00,90.62,90.71,90.61,90.67,9266.0,82.0388,82.1203,82.0298,82.0841,9266.0
2019-10-16 11:40:00,90.68,90.79,90.68,90.75,7713.0,82.0931,82.1927,82.0931,82.1565,7713.0
2019-10-16 11:45:00,90.75,90.86,90.7,90.76,15926.0,82.1565,82.2561,82.1112,82.1655,15926.0
2019-10-16 11:50:00,90.76,90.76,90.56,90.61,22780.0,82.1655,82.1655,81.9845,82.0298,22780.0
2019-10-16 11:55:00,90.59,90.6,90.5,90.51,8633.0,82.0116,82.0207,81.9302,81.9392,8633.0
2019-10-16 12:00:00,90.54,90.59,90.49,90.59,6823.0,81.9664,82.0116,81.9211,82.0116,6823.0
2019-10-16 12:05:00,90.61,90.63,90.5,90.5,19654.0,82.0298,82.0479,81.9302,81.9302,19654.0
2019-10-16 12:10:00,90.5,90.5,90.42,90.43,5295.0,81.9302,81.9302,81.8577,81.8668,5295.0
2019-10-16 12:15:00,90.42,90.49,90.41,90.41,27767.0,81.8577,81.9211,81.8487,81.8487,27767.0
2019-10-16 12:20:00,90.41,90.42,90.31,90.39,9308.0,81.8487,81.8577,81.7582,81.8306,9308.0
2019-10-16 12:25:00,90.38,90.39,90.23,90.25,7162.0,81.8215,81.8306,81.6857,81.7038,7162.0
2019-10-16 12:30:00,90.26,90.26,90.02,90.04,13242.0,81.7129,81.7129,81.4956,81.5137,13242.0
2019-10-16 12:35:00,90.05,90.11,90.02,90.1,11995.0,81.5228,81.5771,81.4956,81.568,11995.0
2019-10-16 12:40:00,90.06,90.14,89.98,90.0,9964.0,81.5318,81.6043,81.4594,81.4775,9964.0
2019-10-16 12:45:00,89.99,90.01,89.96,89.99,14345.0,81.4685,81.4866,81.4413,81.4685,14345.0
2019-10-16 12:50:00,89.99,89.99,89.83,89.89,12255.0,81.4685,81.4685,81.3236,81.3779,12255.0
2019-10-16 12:55:00,89.89,89.95,89.88,89.94,5265.0,81.3779,81.4323,81.3689,81.4232,5265.0
2019-10-16 13:00:00,89.94,90.06,89.94,90.06,7446.0,81.4232,81.5318,81.4232,81.5318,7446.0
2019-10-16 13:05:00,90.05,90.14,90.03,90.09,9679.0,81.5228,81.6043,81.5047,81.559,9679.0
2019-10-16 13:10:00,90.09,90.14,90.08,90.13,5929.0,81.559,81.6043,81.5499,81.5952,5929.0
2019-10-16 13:15:00,90.14,90.16,90.07,90.1,7499.0,81.6043,81.6224,81.5409,81.568,7499.0
2019-10-16 13:20:00,90.11,90.16,90.11,90.13,5315.0,81.5771,81.6224,81.5771,81.5952,5315.0
2019-10-16 13:25:00,90.15,90.15,90.06,90.07,10963.0,81.6133,81.6133,81.5318,81.5409,10963.0
2019-10-16 13:30:00,90.09,90.15,90.08,90.14,4839.0,81.559,81.6133,81.5499,81.6043,4839.0
2019-10-16 13:35:00,90.16,90.19,90.14,90.16,7754.0,81.6224,81.6495,81.6043,81.6224,7754.0
2019-10-16 13:40:00,90.13,90.16,90.04,90.13,6738.0,81.5952,81.6224,81.5137,81.5952,6738.0
2019-10-16 13:45:00,90.14,90.16,90.04,90.04,5958.0,81.6043,81.6224,81.5137,81.5137,5958.0
2019-10-16 13:50:00,90.05,90.06,89.87,89.87,9300.0,81.5228,81.5318,81.3598,81.3598,9300.0
2019-10-16 13:55:00,89.87,89.91,89.8,89.86,6725.0,81.3598,81.396,81.2965,81.3508,6725.0
2019-10-16 14:00:00,89.86,89.98,89.85,89.94,9073.0,81.3508,81.4594,81.3417,81.4232,9073.0
2019-10-16 14:05:00,89.98,90.01,89.93,90.01,14095.0,81.4594,81.4866,81.4141,81.4866,14095.0
2019-10-16 14:10:00,90.02,90.12,90.0,90.12,7060.0,81.4956,81.5862,81.4775,81.5862,7060.0
2019-10-16 14:15:00,90.13,90.18,90.12,90.17,14319.0,81.5952,81.6405,81.5862,81.6314,14319.0
2019-10-16 14:20:00,90.18,90.25,90.18,90.21,7996.0,81.6405,81.7038,81.6405,81.6676,7996.0
2019-10-16 14:25:00,90.22,90.25,90.2,90.25,6264.0,81.6767,81.7038,81.6586,81.7038,6264.0
2019-10-16 14:30:00,90.27,90.45,90.26,90.45,7788.0,81.7219,81.8849,81.7129,81.8849,7788.0
2019-10-16 14:35:00,90.45,90.47,90.4,90.44,8577.0,81.8849,81.903,81.8396,81.8759,8577.0
2019-10-16 14:40:00,90.45,90.46,90.42,90.43,9909.0,81.8849,81.894,81.8577,81.8668,9909.0
2019-10-16 14:45:00,90.43,90.5,90.43,90.48,8444.0,81.8668,81.9302,81.8668,81.9121,8444.0
2019-10-16 14:50:00,90.49,90.49,90.37,90.39,4537.0,81.9211,81.9211,81.8125,81.8306,4537.0
2019-10-16 14:55:00,90.41,90.42,90.36,90.36,5755.0,81.8487,81.8577,81.8034,81.8034,5755.0
2019-10-16 15:00:00,90.37,90.41,90.35,90.39,7826.0,81.8125,81.8487,81.7944,81.8306,7826.0
2019-10-16 15:05:00,90.36,90.42,90.35,90.4,8974.0,81.8034,81.8577,81.7944,81.8396,8974.0
2019-10-16 15:10:00,90.4,90.4,90.24,90.26,11637.0,81.8396,81.8396,81.6948,81.7129,11637.0
2019-10-16 15:15:00,90.26,90.34,90.2,90.32,12505.0,81.7129,81.7853,81.6586,81.7672,12505.0
2019-10-16 15:20:00,90.32,90.34,90.28,90.31,10504.0,81.7672,81.7853,81.731,81.7582,10504.0
2019-10-16 15:25:00,90.32,90.33,90.23,90.27,10385.0,81.7672,81.7763,81.6857,81.7219,10385.0
2019-10-16 15:30:00,90.29,90.38,90.27,90.29,14894.0,81.7401,81.8215,81.7219,81.7401,14894.0
2019-10-16 15:35:00,90.29,90.3,90.23,90.25,14016.0,81.7401,81.7491,81.6857,81.7038,14016.0
2019-10-16 15:40:00,90.25,90.27,90.11,90.11,23973.0,81.7038,81.7219,81.5771,81.5771,23973.0
2019-10-16 15:45:00,90.11,90.15,90.08,90.09,22176.0,81.5771,81.6133,81.5499,81.559,22176.0
2019-10-16 15:50:00,90.07,90.13,90.03,90.08,32769.0,81.5409,81.5952,81.5047,81.5499,32769.0
2019-10-16 15:55:00,90.06,90.08,89.79,89.94,211664.0,81.5318,81.5499,81.2874,81.4232,211664.0
2019-10-17 09:30:00,90.54,90.54,90.31,90.4,22540.0,81.9664,81.9664,81.7582,81.8396,22540.0
2019-10-17 09:35:00,90.35,90.54,90.16,90.54,11920.0,81.7944,81.9664,81.6224,81.9664,11920.0
2019-10-17 09:40:00,90.54,90.68,90.33,90.68,13511.0,81.9664,82.0931,81.7763,82.0931,13511.0
2019-10-17 09:45:00,90.69,90.86,90.66,90.81,31883.0,82.1022,82.2561,82.075,82.2108,31883.0
2019-10-17 09:50:00,90.79,90.9,90.76,90.84,13819.0,82.1927,82.2923,82.1655,82.238,13819.0
2019-10-17 09:55:00,90.85,90.91,90.8,90.9,11087.0,82.247,82.3013,82.2018,82.2923,11087.0
2019-10-17 10:00:00,90.9,90.93,90.79,90.88,20761.0,82.2923,82.3195,82.1927,82.2742,20761.0
2019-10-17 10:05:00,90.88,91.0,90.86,90.89,27969.0,82.2742,82.3828,82.2561,82.2832,27969.0
2019-10-17 10:10:00,90.92,90.93,90.78,90.93,9382.0,82.3104,82.3195,82.1837,82.3195,9382.0
2019-10-17 10:15:00,90.93,91.03,90.93,90.97,10256.0,82.3195,82.41,82.3195,82.3557,10256.0
2019-10-17 10:20:00,90.96,91.09,90.93,91.09,9943.0,82.3466,82.4643,82.3195,82.4643,9943.0
2019-10-17 10:25:00,91.09,91.09,90.88,90.9,17448.0,82.4643,82.4643,82.2742,82.2923,17448.0
2019-10-17 10:30:00,90.87,90.87,90.65,90.66,13505.0,82.2651,82.2651,82.066,82.075,13505.0
2019-10-17 10:35:00,90.63,90.65,90.45,90.54,13654.0,82.0479,82.066,81.8849,81.9664,13654.0
2019-10-17 10:40:00,90.55,90.55,90.4,90.43,10424.0,81.9754,81.9754,81.8396,81.8668,10424.0
2019-10-17 10:45:00,90.43,90.5,90.34,90.36,24767.0,81.8668,81.9302,81.7853,81.8034,24767.0
2019-10-17 10:50:00,90.35,90.38,90.29,90.34,6827.0,81.7944,81.8215,81.7401,81.7853,6827.0
2019-10-17 10:55:00,90.34,90.43,90.33,90.38,7686.0,81.7853,81.8668,81.7763,81.8215,7686.0
2019-10-17 11:00:00,90.35,90.39,90.18,90.31,8810.0,81.7944,81.8306,81.6405,81.7582,8810.0
2019-10-17 11:05:00,90.31,90.45,90.3,90.42,6024.0,81.7582,81.8849,81.7491,81.8577,6024.0
2019-10-17 11:10:00,90.42,90.47,90.37,90.4,5494.0,81.8577,81.903,81.8125,81.8396,5494.0
2019-10-17 11:15:00,90.39,90.44,90.39,90.42,5678.0,81.8306,81.8759,81.8306,81.8577,5678.0
2019-10-17 11:20:00,90.44,90.46,90.39,90.41,5508.0,81.8759,81.894,81.8306,81.8487,5508.0
2019-10-17 11:25:00,90.42,90.42,90.22,90.29,7954.0,81.8577,81.8577,81.6767,81.7401,7954.0
2019-10-17 11:30:00,90.29,90.31,90.12,90.16,8460.0,81.7401,81.7582,81.5862,81.6224,8460.0
2019-10-17 11:35:00,90.15,90.16,90.01,90.05,7984.0,81.6133,81.6224,81.4866,81.5228,7984.0
2019-10-17 11:40:00,90.05,90.14,90.02,90.06,12791.0,81.5228,81.6043,81.4956,81.5318,12791.0
2019-10-17 11:45:00,90.05,90.05,89.95,90.0,7831.0,81.5228,81.5228,81.4323,81.4775,7831.0
2019-10-17 11:50:00,90.0,90.0,89.81,89.85,6446.0,81.4775,81.4775,81.3055,81.3417,6446.0
2019-10-17 11:55:00,89.85,89.85,89.71,89.72,14060.0,81.3417,81.3417,81.215,81.224,14060.0
2019-10-17 12:00:00,89.74,89.74,89.58,89.61,10481.0,81.2421,81.2421,81.0973,81.1244,10481.0
2019-10-17 12:05:00,89.61,89.69,89.6,89.68,6683.0,81.1244,81.1969,81.1154,81.1878,6683.0
2019-10-17 12:10:00,89.69,89.75,89.64,89.74,6007.0,81.1969,81.2512,81.1516,81.2421,6007.0
2019-10-17 12:15:00,89.74,89.8,89.72,89.73,9732.0,81.2421,81.2965,81.224,81.2331,9732.0
2019-10-17 12:20:00,89.74,89.75,89.68,89.68,7639.0,81.2421,81.2512,81.1878,81.1878,7639.0
2019-10-17 12:25:00,89.71,89.79,89.69,89.78,5936.0,81.215,81.2874,81.1969,81.2783,5936.0
2019-10-17 12:30:00,89.79,89.87,89.76,89.84,5689.0,81.2874,81.3598,81.2602,81.3327,5689.0
2019-10-17 12:35:00,89.86,89.86,89.8,89.84,9360.0,81.3508,81.3508,81.2965,81.3327,9360.0
2019-10-17 12:40:00,89.85,89.93,89.83,89.85,10222.0,81.3417,81.4141,81.3236,81.3417,10222.0
2019-10-17 12:45:00,89.86,89.88,89.82,89.85,8654.0,81.3508,81.3689,81.3146,81.3417,8654.0
2019-10-17 12:50:00,89.84,89.89,89.81,89.84,9857.0,81.3327,81.3779,81.3055,81.3327,9857.0
2019-10-17 12:55:00,89.83,89.95,89.83,89.95,7865.0,81.3236,81.4323,81.3236,81.4323,7865.0
2019-10-17 13:00:00,89.93,89.96,89.92,89.96,7150.0,81.4141,81.4413,81.4051,81.4413,7150.0
2019-10-17 13:05:00,89.96,89.98,89.91,89.96,6750.0,81.4413,81.4594,81.396,81.4413,6750.0
2019-10-17 13:10:00,89.95,90.0,89.93,89.95,12613.0,81.4323,81.4775,81.4141,81.4323,12613.0
2019-10-17 13:15:00,89.97,90.1,89.96,90.08,7510.0,81.4504,81.568,81.4413,81.5499,7510.0
2019-10-17 13:20:00,90.06,90.06,89.97,89.99,8224.0,81.5318,81.5318,81.4504,81.4685,8224.0
2019-10-17 13:25:00,89.97,89.98,89.92,89.94,6324.0,81.4504,81.4594,81.4051,81.4232,6324.0
2019-10-17 13:30:00,89.95,90.0,89.95,90.0,7145.0,81.4323,81.4775,81.4323,81.4775,7145.0
2019-10-17 13:35:00,90.0,90.05,89.97,90.03,13498.0,81.4775,81.5228,81.4504,81.5047,13498.0
2019-10-17 13:40:00,90.04,90.14,90.02,90.13,27277.0,81.5137,81.6043,81.4956,81.5952,27277.0
2019-10-17 13:45:00,90.12,90.17,90.11,90.15,30383.0,81.5862,81.6314,81.5771,81.6133,30383.0
2019-10-17 13:50:00,90.15,90.15,90.09,90.12,6566.0,81.6133,81.6133,81.559,81.5862,6566.0
2019-10-17 13:55:00,90.12,90.12,90.03,90.04,8797.0,81.5862,81.5862,81.5047,81.5137,8797.0
2019-10-17 14:00:00,90.04,90.06,89.87,89.9,12421.0,81.5137,81.5318,81.3598,81.387,12421.0
2019-10-17 14:05:00,89.88,89.91,89.86,89.9,7151.0,81.3689,81.396,81.3508,81.387,7151.0
2019-10-17 14:10:00,89.89,89.96,89.89,89.95,4102.0,81.3779,81.4413,81.3779,81.4323,4102.0
2019-10-17 14:15:00,89.94,90.01,89.93,90.01,6580.0,81.4232,81.4866,81.4141,81.4866,6580.0
2019-10-17 14:20:00,90.01,90.05,90.01,90.05,4106.0,81.4866,81.5228,81.4866,81.5228,4106.0
2019-10-17 14:25:00,90.05,90.08,90.05,90.06,3600.0,81.5228,81.5499,81.5228,81.5318,3600.0
2019-10-17 14:30:00,90.07,90.07,90.01,90.05,7237.0,81.5409,81.5409,81.4866,81.5228,7237.0
2019-10-17 14:35:00,90.06,90.13,90.04,90.12,5796.0,81.5318,81.5952,81.5137,81.5862,5796.0
2019-10-17 14:40:00,90.13,90.14,90.09,90.1,4973.0,81.5952,81.6043,81.559,81.568,4973.0
2019-10-17 14:45:00,90.11,90.14,90.05,90.14,8285.0,81.5771,81.6043,81.5228,81.6043,8285.0
2019-10-17 14:50:00,90.14,90.2,90.11,90.18,10302.0,81.6043,81.6586,81.5771,81.6405,10302.0
2019-10-17 14:55:00,90.19,90.24,90.17,90.21,7214.0,81.6495,81.6948,81.6314,81.6676,7214.0
2019-10-17 15:00:00,90.22,90.26,90.2,90.22,5158.0,81.6767,81.7129,81.6586,81.6767,5158.0
2019-10-17 15:05:00,90.21,90.21,90.13,90.13,8148.0,81.6676,81.6676,81.5952,81.5952,8148.0
2019-10-17 15:10:00,90.13,90.19,90.11,90.18,7053.0,81.5952,81.6495,81.5771,81.6405,7053.0
2019-10-17 15:15:00,90.19,90.2,90.12,90.14,7406.0,81.6495,81.6586,81.5862,81.6043,7406.0
2019-10-17 15:20:00,90.15,90.15,90.12,90.14,3745.0,81.6133,81.6133,81.5862,81.6043,3745.0
2019-10-17 15:25:00,90.15,90.15,90.05,90.11,5332.0,81.6133,81.6133,81.5228,81.5771,5332.0
2019-10-17 15:30:00,90.1,90.15,90.06,90.11,18166.0,81.568,81.6133,81.5318,81.5771,18166.0
2019-10-17 15:35:00,90.09,90.13,90.08,90.09,16386.0,81.559,81.5952,81.5499,81.559,16386.0
2019-10-17 15:40:00,90.09,90.11,90.03,90.11,19898.0,81.559,81.5771,81.5047,81.5771,19898.0
2019-10-17 15:45:00,90.1,90.15,90.06,90.07,17171.0,81.568,81.6133,81.5318,81.5409,17171.0
2019-10-17 15:50:00,90.06,90.16,90.02,90.09,22295.0,81.5318,81.6224,81.4956,81.559,22295.0
2019-10-17 15:55:00,90.08,90.12,89.91,90.04,115669.0,81.5499,81.5862,81.396,81.5137,115669.0
2019-10-18 09:30:00,89.92,90.33,89.57,90.22,178527.0,81.4051,81.7763,81.0882,81.6767,178527.0
2019-10-18 09:35:00,90.26,90.45,90.17,90.2,25428.0,81.7129,81.8849,81.6314,81.6586,25428.0
2019-10-18 09:40:00,90.14,90.19,89.84,89.84,15291.0,81.6043,81.6495,81.3327,81.3327,15291.0
2019-10-18 09:45:00,89.84,90.06,89.76,90.02,14519.0,81.3327,81.5318,81.2602,81.4956,14519.0
2019-10-18 09:50:00,90.06,90.07,89.89,89.99,9100.0,81.5318,81.5409,81.3779,81.4685,9100.0
2019-10-18 09:55:00,89.98,90.15,89.89,90.1,14525.0,81.4594,81.6133,81.3779,81.568,14525.0
2019-10-18 10:00:00,90.05,90.31,90.03,90.21,21087.0,81.5228,81.7582,81.5047,81.6676,21087.0
2019-10-18 10:05:00,90.22,90.22,90.03,90.1,17235.0,81.6767,81.6767,81.5047,81.568,17235.0
2019-10-18 10:10:00,90.11,90.13,89.94,89.95,11720.0,81.5771,81.5952,81.4232,81.4323,11720.0
2019-10-18 10:15:00,89.94,89.94,89.72,89.73,10592.0,81.4232,81.4232,81.224,81.2331,10592.0
2019-10-18 10:20:00,89.72,89.79,89.63,89.66,14215.0,81.224,81.2874,81.1426,81.1697,14215.0
2019-10-18 10:25:00,89.72,89.79,89.63,89.79,10978.0,81.224,81.2874,81.1426,81.2874,10978.0
2019-10-18 10:30:00,89.79,89.86,89.72,89.79,8915.0,81.2874,81.3508,81.224,81.2874,8915.0
2019-10-18 10:35:00,89.78,89.9,89.77,89.84,6929.0,81.2783,81.387,81.2693,81.3327,6929.0
2019-10-18 10:40:00,89.83,89.85,89.74,89.79,21930.0,81.3236,81.3417,81.2421,81.2874,21930.0
2019-10-18 10:45:00,89.8,89.93,89.8,89.92,17562.0,81.2965,81.4141,81.2965,81.4051,17562.0
2019-10-18 10:50:00,89.93,90.04,89.92,90.02,7612.0,81.4141,81.5137,81.4051,81.4956,7612.0
2019-10-18 10:55:00,90.02,90.02,89.78,89.87,7491.0,81.4956,81.4956,81.2783,81.3598,7491.0
2019-10-18 11:00:00,89.89,90.12,89.86,90.12,8676.0,81.3779,81.5862,81.3508,81.5862,8676.0
2019-10-18 11:05:00,90.1,90.13,90.01,90.01,9480.0,81.568,81.5952,81.4866,81.4866,9480.0
2019-10-18 11:10:00,90.02,90.23,90.0,90.23,9501.0,81.4956,81.6857,81.4775,81.6857,9501.0
2019-10-18 11:15:00,90.24,90.24,90.15,90.21,5805.0,81.6948,81.6948,81.6133,81.6676,5805.0
2019-10-18 11:20:00,90.21,90.21,90.14,90.17,5573.0,81.6676,81.6676,81.6043,81.6314,5573.0
2019-10-18 11:25:00,90.16,90.28,90.07,90.28,11750.0,81.6224,81.731,81.5409,81.731,11750.0
2019-10-18 11:30:00,90.29,90.29,90.11,90.12,16615.0,81.7401,81.7401,81.5771,81.5862,16615.0
2019-10-18 11:35:00,90.13,90.21,90.12,90.15,15739.0,81.5952,81.6676,81.5862,81.6133,15739.0
2019-10-18 11:40:00,90.15,90.19,90.02,90.09,52298.0,81.6133,81.6495,81.4956,81.559,52298.0
2019-10-18 11:45:00,90.1,90.12,90.05,90.11,14691.0,81.568,81.5862,81.5228,81.5771,14691.0
2019-10-18 11:50:00,90.13,90.13,90.02,90.02,20766.0,81.5952,81.5952,81.4956,81.4956,20766.0
2019-10-18 11:55:00,90.02,90.07,89.97,90.0,8563.0,81.4956,81.5409,81.4504,81.4775,8563.0
2019-10-18 12:00:00,89.99,90.06,89.93,89.98,13262.0,81.4685,81.5318,81.4141,81.4594,13262.0
2019-10-18 12:05:00,89.98,90.05,89.97,89.99,11649.0,81.4594,81.5228,81.4504,81.4685,11649.0
2019-10-18 12:10:00,89.99,90.04,89.97,90.01,13191.0,81.4685,81.5137,81.4504,81.4866,13191.0
2019-10-18 12:15:00,89.99,90.02,89.95,89.97,9800.0,81.4685,81.4956,81.4323,81.4504,9800.0
2019-10-18 12:20:00,89.96,89.96,89.83,89.91,19940.0,81.4413,81.4413,81.3236,81.396,19940.0
2019-10-18 12:25:00,89.91,89.97,89.89,89.91,8327.0,81.396,81.4504,81.3779,81.396,8327.0
2019-10-18 12:30:00,89.91,89.96,89.87,89.94,10293.0,81.396,81.4413,81.3598,81.4232,10293.0
2019-10-18 12:35:00,89.95,89.99,89.93,89.97,10044.0,81.4323,81.4685,81.4141,81.4504,10044.0
2019-10-18 12:40:00,89.97,90.03,89.94,90.03,12104.0,81.4504,81.5047,81.4232,81.5047,12104.0
2019-10-18 12:45:00,90.03,90.11,90.0,90.06,8269.0,81.5047,81.5771,81.4775,81.5318,8269.0
2019-10-18 12:50:00,90.07,90.08,90.03,90.07,4915.0,81.5409,81.5499,81.5047,81.5409,4915.0
2019-10-18 12:55:00,90.08,90.09,90.0,90.01,4970.0,81.5499,81.559,81.4775,81.4866,4970.0
2019-10-18 13:00:00,90.01,90.18,90.01,90.14,15638.0,81.4866,81.6405,81.4866,81.6043,15638.0
2019-10-18 13:05:00,90.16,90.21,90.14,90.18,11162.0,81.6224,81.6676,81.6043,81.6405,11162.0
2019-10-18 13:10:00,90.18,90.19,90.09,90.14,5743.0,81.6405,81.6495,81.559,81.6043,5743.0
2019-10-18 13:15:00,90.14,90.22,90.12,90.19,6028.0,81.6043,81.6767,81.5862,81.6495,6028.0
2019-10-18 13:20:00,90.2,90.28,90.18,90.26,6004.0,81.6586,81.731,81.6405,81.7129,6004.0
2019-10-18 13:25:00,90.26,90.31,90.22,90.31,6829.0,81.7129,81.7582,81.6767,81.7582,6829.0
2019-10-18 13:30:00,90.31,90.31,90.23,90.23,4480.0,81.7582,81.7582,81.6857,81.6857,4480.0
2019-10-18 13:35:00,90.25,90.31,90.24,90.3,5235.0,81.7038,81.7582,81.6948,81.7491,5235.0
2019-10-18 13:40:00,90.3,90.44,90.28,90.43,12486.0,81.7491,81.8759,81.731,81.8668,12486.0
2019-10-18 13:45:00,90.43,90.48,90.43,90.48,3732.0,81.8668,81.9121,81.8668,81.9121,3732.0
2019-10-18 13:50:00,90.48,90.48,90.39,90.41,9073.0,81.9121,81.9121,81.8306,81.8487,9073.0
2019-10-18 13:55:00,90.41,90.45,90.4,90.44,3890.0,81.8487,81.8849,81.8396,81.8759,3890.0
2019-10-18 14:00:00,90.45,90.46,90.37,90.39,7567.0,81.8849,81.894,81.8125,81.8306,7567.0
2019-10-18 14:05:00,90.39,90.45,90.36,90.36,6056.0,81.8306,81.8849,81.8034,81.8034,6056.0
2019-10-18 14:10:00,90.37,90.38,90.31,90.33,7447.0,81.8125,81.8215,81.7582,81.7763,7447.0
2019-10-18 14:15:00,90.33,90.42,90.33,90.42,12969.0,81.7763,81.8577,81.7763,81.8577,12969.0
2019-10-18 14:20:00,90.46,90.52,90.45,90.5,3400.0,81.894,81.9483,81.8849,81.9302,3400.0
2019-10-18 14:25:00,90.49,90.5,90.46,90.46,5539.0,81.9211,81.9302,81.894,81.894,5539.0
2019-10-18 14:30:00,90.45,90.48,90.44,90.45,6407.0,81.8849,81.9121,81.8759,81.8849,6407.0
2019-10-18 14:35:00,90.44,90.46,90.31,90.34,10076.0,81.8759,81.894,81.7582,81.7853,10076.0
2019-10-18 14:40:00,90.32,90.35,90.31,90.31,5967.0,81.7672,81.7944,81.7582,81.7582,5967.0
2019-10-18 14:45:00,90.31,90.4,90.3,90.32,23987.0,81.7582,81.8396,81.7491,81.7672,23987.0
2019-10-18 14:50:00,90.32,90.34,90.29,90.32,8641.0,81.7672,81.7853,81.7401,81.7672,8641.0
2019-10-18 14:55:00,90.32,90.34,90.28,90.3,7649.0,81.7672,81.7853,81.731,81.7491,7649.0
2019-10-18 15:00:00,90.31,90.35,90.26,90.28,13108.0,81.7582,81.7944,81.7129,81.731,13108.0
2019-10-18 15:05:00,90.28,90.28,90.18,90.22,19664.0,81.731,81.731,81.6405,81.6767,19664.0
2019-10-18 15:10:00,90.22,90.29,90.2,90.27,10479.0,81.6767,81.7401,81.6586,81.7219,10479.0
2019-10-18 15:15:00,90.27,90.27,90.19,90.2,11531.0,81.7219,81.7219,81.6495,81.6586,11531.0
2019-10-18 15:20:00,90.2,90.23,90.16,90.17,13379.0,81.6586,81.6857,81.6224,81.6314,13379.0
2019-10-18 15:25:00,90.17,90.17,90.1,90.1,7916.0,81.6314,81.6314,81.568,81.568,7916.0
2019-10-18 15:30:00,90.1,90.21,90.1,90.2,14201.0,81.568,81.6676,81.568,81.6586,14201.0
2019-10-18 15:35:00,90.2,90.22,90.15,90.16,23465.0,81.6586,81.6767,81.6133,81.6224,23465.0
2019-10-18 15:40:00,90.17,90.18,90.12,90.13,11343.0,81.6314,81.6405,81.5862,81.5952,11343.0
2019-10-18 15:45:00,90.13,90.14,90.04,90.04,30284.0,81.5952,81.6043,81.5137,81.5137,30284.0
2019-10-18 15:50:00,90.04,90.09,90.03,90.05,44680.0,81.5137,81.559,81.5047,81.5228,44680.0
2019-10-18 15:55:00,90.05,90.05,89.81,89.81,259687.0,81.5228,81.5228,81.3055,81.3055,259687.0
2019-10-21 09:30:00,90.71,91.22,90.57,91.15,27538.0,82.1203,82.582,81.9935,82.5186,27538.0
2019-10-21 09:35:00,91.23,91.55,91.16,91.38,20227.0,82.591,82.8807,82.5277,82.7268,20227.0
2019-10-21 09:40:00,91.33,91.35,91.07,91.21,22747.0,82.6816,82.6997,82.4462,82.5729,22747.0
2019-10-21 09:45:00,91.2,91.25,90.95,91.03,9774.0,82.5639,82.6091,82.3376,82.41,9774.0
2019-10-21 09:50:00,91.04,91.08,90.93,91.0,11253.0,82.419,82.4552,82.3195,82.3828,11253.0
2019-10-21 09:55:00,91.01,91.11,90.82,90.95,11703.0,82.3919,82.4824,82.2199,82.3376,11703.0
2019-10-21 10:00:00,90.95,91.19,90.93,91.16,8766.0,82.3376,82.5548,82.3195,82.5277,8766.0
2019-10-21 10:05:00,91.18,91.22,90.99,91.12,17512.0,82.5458,82.582,82.3738,82.4915,17512.0
2019-10-21 10:10:00,91.14,91.17,90.96,91.03,12115.0,82.5096,82.5367,82.3466,82.41,12115.0
2019-10-21 10:15:00,91.06,91.06,90.92,91.03,8092.0,82.4371,82.4371,82.3104,82.41,8092.0
2019-10-21 10:20:00,91.01,91.09,90.98,91.01,9072.0,82.3919,82.4643,82.3647,82.3919,9072.0
2019-10-21 10:25:00,91.02,91.06,90.93,90.93,9766.0,82.4009,82.4371,82.3195,82.3195,9766.0
2019-10-21 10:30:00,90.95,91.06,90.9,91.05,7961.0,82.3376,82.4371,82.2923,82.4281,7961.0
2019-10-21 10:35:00,91.05,91.06,90.82,90.98,9203.0,82.4281,82.4371,82.2199,82.3647,9203.0
2019-10-21 10:40:00,90.98,91.09,90.92,91.04,11952.0,82.3647,82.4643,82.3104,82.419,11952.0
2019-10-21 10:45:00,91.04,91.06,90.93,90.96,13455.0,82.419,82.4371,82.3195,82.3466,13455.0
2019-10-21 10:50:00,90.98,91.11,90.97,91.07,13287.0,82.3647,82.4824,82.3557,82.4462,13287.0
2019-10-21 10:55:00,91.07,91.33,91.07,91.31,15896.0,82.4462,82.6816,82.4462,82.6635,15896.0
2019-10-21 11:00:00,91.36,91.43,91.31,91.43,13167.0,82.7087,82.7721,82.6635,82.7721,13167.0
2019-10-21 11:05:00,91.43,91.49,91.4,91.43,9820.0,82.7721,82.8264,82.7449,82.7721,9820.0
2019-10-21 11:10:00,91.44,91.53,91.44,91.49,9976.0,82.7812,82.8626,82.7812,82.8264,9976.0
2019-10-21 11:15:00,91.49,91.61,91.49,91.52,15404.0,82.8264,82.9351,82.8264,82.8536,15404.0
2019-10-21 11:20:00,91.53,91.63,91.52,91.57,24297.0,82.8626,82.9532,82.8536,82.8988,24297.0
2019-10-21 11:25:00,91.59,91.67,91.57,91.67,14453.0,82.917,82.9894,82.8988,82.9894,14453.0
2019-10-21 11:30:00,91.69,91.72,91.64,91.7,6263.0,83.0075,83.0346,82.9622,83.0165,6263.0
2019-10-21 11:35:00,91.71,91.72,91.53,91.53,12093.0,83.0256,83.0346,82.8626,82.8626,12093.0
2019-10-21 11:40:00,91.53,91.6,91.52,91.59,5694.0,82.8626,82.926,82.8536,82.917,5694.0
2019-10-21 11:45:00,91.59,91.61,91.53,91.6,9869.0,82.917,82.9351,82.8626,82.926,9869.0
2019-10-21 11:50:00,91.6,91.62,91.51,91.59,6854.0,82.926,82.9441,82.8445,82.917,6854.0
2019-10-21 11:55:00,91.59,91.65,91.58,91.63,4375.0,82.917,82.9713,82.9079,82.9532,4375.0
2019-10-21 12:00:00,91.63,91.63,91.48,91.52,8174.0,82.9532,82.9532,82.8174,82.8536,8174.0
2019-10-21 12:05:00,91.51,91.58,91.51,91.56,4201.0,82.8445,82.9079,82.8445,82.8898,4201.0
2019-10-21 12:10:00,91.58,91.61,91.56,91.56,3802.0,82.9079,82.9351,82.8898,82.8898,3802.0
2019-10-21 12:15:00,91.56,91.56,91.43,91.43,7507.0,82.8898,82.8898,82.7721,82.7721,7507.0
2019-10-21 12:20:00,91.42,91.46,91.39,91.45,4675.0,82.7631,82.7993,82.7359,82.7902,4675.0
2019-10-21 12:25:00,91.45,91.53,91.44,91.53,4861.0,82.7902,82.8626,82.7812,82.8626,4861.0
2019-10-21 12:30:00,91.55,91.58,91.5,91.55,5281.0,82.8807,82.9079,82.8355,82.8807,5281.0
2019-10-21 12:35:00,91.54,91.55,91.48,91.52,10298.0,82.8717,82.8807,82.8174,82.8536,10298.0
2019-10-21 12:40:00,91.52,91.53,91.49,91.5,4888.0,82.8536,82.8626,82.8264,82.8355,4888.0
2019-10-21 12:45:00,91.48,91.5,91.45,91.46,4392.0,82.8174,82.8355,82.7902,82.7993,4392.0
2019-10-21 12:50:00,91.48,91.52,91.44,91.45,7454.0,82.8174,82.8536,82.7812,82.7902,7454.0
2019-10-21 12:55:00,91.45,91.52,91.44,91.51,5196.0,82.7902,82.8536,82.7812,82.8445,5196.0
2019-10-21 13:00:00,91.5,91.54,91.49,91.52,15072.0,82.8355,82.8717,82.8264,82.8536,15072.0
2019-10-21 13:05:00,91.5,91.5,91.37,91.38,19634.0,82.8355,82.8355,82.7178,82.7268,19634.0
2019-10-21 13:10:00,91.38,91.39,91.25,91.26,7637.0,82.7268,82.7359,82.6091,82.6182,7637.0
2019-10-21 13:15:00,91.27,91.27,91.15,91.16,7975.0,82.6273,82.6273,82.5186,82.5277,7975.0
2019-10-21 13:20:00,91.15,91.16,91.13,91.14,7546.0,82.5186,82.5277,82.5005,82.5096,7546.0
2019-10-21 13:25:00,91.14,91.14,91.04,91.09,4622.0,82.5096,82.5096,82.419,82.4643,4622.0
2019-10-21 13:30:00,91.11,91.14,91.09,91.14,6420.0,82.4824,82.5096,82.4643,82.5096,6420.0
2019-10-21 13:35:00,91.13,91.13,91.03,91.03,31765.0,82.5005,82.5005,82.41,82.41,31765.0
2019-10-21 13:40:00,91.03,91.1,90.99,91.07,8224.0,82.41,82.4734,82.3738,82.4462,8224.0
2019-10-21 13:45:00,91.08,91.08,91.02,91.03,4525.0,82.4552,82.4552,82.4009,82.41,4525.0
2019-10-21 13:50:00,91.03,91.07,91.02,91.04,4650.0,82.41,82.4462,82.4009,82.419,4650.0
2019-10-21 13:55:00,91.05,91.11,91.05,91.11,5062.0,82.4281,82.4824,82.4281,82.4824,5062.0
2019-10-21 14:00:00,91.11,91.19,91.1,91.16,5394.0,82.4824,82.5548,82.4734,82.5277,5394.0
2019-10-21 14:05:00,91.16,91.24,91.16,91.19,10093.0,82.5277,82.6001,82.5277,82.5548,10093.0
2019-10-21 14:10:00,91.18,91.2,91.1,91.18,4235.0,82.5458,82.5639,82.4734,82.5458,4235.0
2019-10-21 14:15:00,91.18,91.18,91.13,91.17,3298.0,82.5458,82.5458,82.5005,82.5367,3298.0
2019-10-21 14:20:00,91.16,91.19,91.12,91.16,4050.0,82.5277,82.5548,82.4915,82.5277,4050.0
2019-10-21 14:25:00,91.15,91.2,91.14,91.2,2928.0,82.5186,82.5639,82.5096,82.5639,2928.0
2019-10-21 14:30:00,91.18,91.22,91.17,91.17,9131.0,82.5458,82.582,82.5367,82.5367,9131.0
2019-10-21 14:35:00,91.16,91.21,91.15,91.2,5450.0,82.5277,82.5729,82.5186,82.5639,5450.0
2019-10-21 14:40:00,91.2,91.21,91.13,91.14,6869.0,82.5639,82.5729,82.5005,82.5096,6869.0
2019-10-21 14:45:00,91.13,91.2,91.1,91.19,5351.0,82.5005,82.5639,82.4734,82.5548,5351.0
2019-10-21 14:50:00,91.18,91.18,91.11,91.16,5810.0,82.5458,82.5458,82.4824,82.5277,5810.0
2019-10-21 14:55:00,91.15,91.22,91.09,91.2,20135.0,82.5186,82.582,82.4643,82.5639,20135.0
2019-10-21 15:00:00,91.2,91.25,91.14,91.24,11561.0,82.5639,82.6091,82.5096,82.6001,11561.0
2019-10-21 15:05:00,91.23,91.24,91.15,91.18,10669.0,82.591,82.6001,82.5186,82.5458,10669.0
2019-10-21 15:10:00,91.17,91.22,91.16,91.19,6080.0,82.5367,82.582,82.5277,82.5548,6080.0
2019-10-21 15:15:00,91.19,91.23,91.19,91.2,3721.0,82.5548,82.591,82.5548,82.5639,3721.0
2019-10-21 15:20:00,91.2,91.22,91.12,91.13,8871.0,82.5639,82.582,82.4915,82.5005,8871.0
2019-10-21 15:25:00,91.15,91.24,91.14,91.21,7549.0,82.5186,82.6001,82.5096,82.5729,7549.0
2019-10-21 15:30:00,91.2,91.31,91.2,91.31,24511.0,82.5639,82.6635,82.5639,82.6635,24511.0
2019-10-21 15:35:00,91.3,91.32,91.27,91.31,11918.0,82.6544,82.6725,82.6273,82.6635,11918.0
2019-10-21 15:40:00,91.3,91.41,91.3,91.39,14986.0,82.6544,82.754,82.6544,82.7359,14986.0
2019-10-21 15:45:00,91.39,91.45,91.34,91.42,21253.0,82.7359,82.7902,82.6906,82.7631,21253.0
2019-10-21 15:50:00,91.41,91.43,91.35,91.4,28357.0,82.754,82.7721,82.6997,82.7449,28357.0
2019-10-21 15:55:00,91.41,91.42,91.32,91.32,55176.0,82.754,82.7631,82.6725,82.6725,55176.0
2019-10-22 09:30:00,91.13,91.34,90.95,91.1,12163.0,82.5005,82.6906,82.3376,82.4734,12163.0
2019-10-22 09:35:00,91.05,91.05,90.74,90.78,5410.0,82.4281,82.4281,82.1474,82.1837,5410.0
2019-10-22 09:40:00,90.86,91.07,90.83,91.01,3067.0,82.2561,82.4462,82.2289,82.3919,3067.0
2019-10-22 09:45:00,91.01,91.05,90.97,91.03,3733.0,82.3919,82.4281,82.3557,82.41,3733.0
2019-10-22 09:50:00,91.03,91.06,90.84,90.86,19054.0,82.41,82.4371,82.238,82.2561,19054.0
2019-10-22 09:55:00,90.91,91.03,90.9,90.99,3273.0,82.3013,82.41,82.2923,82.3738,3273.0
2019-10-22 10:00:00,90.98,91.01,90.93,90.97,4416.0,82.3647,82.3919,82.3195,82.3557,4416.0
2019-10-22 10:05:00,91.0,91.19,90.94,91.1,4028.0,82.3828,82.5548,82.3285,82.4734,4028.0
2019-10-22 10:10:00,91.17,91.3,91.16,91.21,10370.0,82.5367,82.6544,82.5277,82.5729,10370.0
2019-10-22 10:15:00,91.25,91.38,91.25,91.38,5857.0,82.6091,82.7268,82.6091,82.7268,5857.0
2019-10-22 10:20:00,91.37,91.48,91.36,91.48,10895.0,82.7178,82.8174,82.7087,82.8174,10895.0
2019-10-22 10:25:00,91.49,91.5,91.4,91.46,7287.0,82.8264,82.8355,82.7449,82.7993,7287.0
2019-10-22 10:30:00,91.47,91.53,91.41,91.49,13310.0,82.8083,82.8626,82.754,82.8264,13310.0
2019-10-22 10:35:00,91.49,91.67,91.48,91.65,4397.0,82.8264,82.9894,82.8174,82.9713,4397.0
2019-10-22 10:40:00,91.68,91.75,91.65,91.73,12962.0,82.9984,83.0618,82.9713,83.0437,12962.0
2019-10-22 10:45:00,91.72,91.72,91.62,91.65,12609.0,83.0346,83.0346,82.9441,82.9713,12609.0
2019-10-22 10:50:00,91.64,91.68,91.54,91.55,11018.0,82.9622,82.9984,82.8717,82.8807,11018.0
2019-10-22 10:55:00,91.56,91.67,91.51,91.66,6413.0,82.8898,82.9894,82.8445,82.9803,6413.0
2019-10-22 11:00:00,91.64,91.69,91.58,91.62,6889.0,82.9622,83.0075,82.9079,82.9441,6889.0
2019-10-22 11:05:00,91.64,91.75,91.61,91.69,6005.0,82.9622,83.0618,82.9351,83.0075,6005.0
2019-10-22 11:10:00,91.7,91.79,91.7,91.76,5079.0,83.0165,83.098,83.0165,83.0709,5079.0
2019-10-22 11:15:00,91.78,91.87,91.77,91.83,7792.0,83.089,83.1704,83.0799,83.1342,7792.0
2019-10-22 11:20:00,91.85,91.95,91.77,91.93,9528.0,83.1523,83.2429,83.0799,83.2248,9528.0
2019-10-22 11:25:00,91.93,91.99,91.89,91.93,13797.0,83.2248,83.2791,83.1885,83.2248,13797.0
2019-10-22 11:30:00,91.9,91.96,91.85,91.94,8019.0,83.1976,83.2519,83.1523,83.2338,8019.0
2019-10-22 11:35:00,91.93,91.96,91.89,91.96,4049.0,83.2248,83.2519,83.1885,83.2519,4049.0
2019-10-22 11:40:00,91.98,92.06,91.96,92.0,14367.0,83.27,83.3424,83.2519,83.2881,14367.0
2019-10-22 11:45:00,92.02,92.02,91.86,91.88,6777.0,83.3062,83.3062,83.1614,83.1795,6777.0
2019-10-22 11:50:00,91.87,91.98,91.84,91.97,12354.0,83.1704,83.27,83.1433,83.261,12354.0
2019-10-22 11:55:00,92.0,92.03,91.95,92.02,4574.0,83.2881,83.3153,83.2429,83.3062,4574.0
2019-10-22 12:00:00,92.01,92.03,91.99,91.99,7746.0,83.2972,83.3153,83.2791,83.2791,7746.0
2019-10-22 12:05:00,92.0,92.14,92.0,92.14,4755.0,83.2881,83.4149,83.2881,83.4149,4755.0
2019-10-22 12:10:00,92.17,92.23,92.16,92.23,5320.0,83.442,83.4963,83.433,83.4963,5320.0
2019-10-22 12:15:00,92.25,92.35,92.23,92.34,9578.0,83.5145,83.605,83.4963,83.5959,9578.0
2019-10-22 12:20:00,92.34,92.35,92.29,92.34,11604.0,83.5959,83.605,83.5507,83.5959,11604.0
2019-10-22 12:25:00,92.35,92.42,92.34,92.41,9689.0,83.605,83.6684,83.5959,83.6593,9689.0
2019-10-22 12:30:00,92.42,92.43,92.36,92.36,6395.0,83.6684,83.6774,83.614,83.614,6395.0
2019-10-22 12:35:00,92.34,92.5,92.33,92.34,22391.0,83.5959,83.7408,83.5869,83.5959,22391.0
2019-10-22 12:40:00,92.34,92.4,92.3,92.39,11240.0,83.5959,83.6503,83.5597,83.6412,11240.0
2019-10-22 12:45:00,92.38,92.44,92.38,92.41,10113.0,83.6321,83.6865,83.6321,83.6593,10113.0
2019-10-22 12:50:00,92.4,92.42,92.38,92.39,12022.0,83.6503,83.6684,83.6321,83.6412,12022.0
2019-10-22 12:55:00,92.38,92.39,92.31,92.34,9352.0,83.6321,83.6412,83.5688,83.5959,9352.0
2019-10-22 13:00:00,92.31,92.32,92.22,92.26,7193.0,83.5688,83.5778,83.4873,83.5235,7193.0
2019-10-22 13:05:00,92.26,92.26,92.13,92.18,8684.0,83.5235,83.5235,83.4058,83.4511,8684.0
2019-10-22 13:10:00,92.18,92.24,92.11,92.24,8736.0,83.4511,83.5054,83.3877,83.5054,8736.0
2019-10-22 13:15:00,92.25,92.25,92.21,92.23,7291.0,83.5145,83.5145,83.4782,83.4963,7291.0
2019-10-22 13:20:00,92.26,92.27,92.19,92.24,10036.0,83.5235,83.5326,83.4601,83.5054,10036.0
2019-10-22 13:25:00,92.25,92.31,92.22,92.25,11267.0,83.5145,83.5688,83.4873,83.5145,11267.0
2019-10-22 13:30:00,92.25,92.26,92.2,92.22,4118.0,83.5145,83.5235,83.4692,83.4873,4118.0
2019-10-22 13:35:00,92.2,92.31,92.19,92.3,6615.0,83.4692,83.5688,83.4601,83.5597,6615.0
2019-10-22 13:40:00,92.3,92.33,92.26,92.26,21153.0,83.5597,83.5869,83.5235,83.5235,21153.0
2019-10-22 13:45:00,92.27,92.29,92.22,92.28,13028.0,83.5326,83.5507,83.4873,83.5416,13028.0
2019-10-22 13:50:00,92.27,92.41,92.25,92.4,8261.0,83.5326,83.6593,83.5145,83.6503,8261.0
2019-10-22 13:55:00,92.38,92.48,92.38,92.43,14550.0,83.6321,83.7227,83.6321,83.6774,14550.0
2019-10-22 14:00:00,92.43,92.43,92.31,92.35,23505.0,83.6774,83.6774,83.5688,83.605,23505.0
2019-10-22 14:05:00,92.35,92.46,92.35,92.45,19266.0,83.605,83.7046,83.605,83.6955,19266.0
2019-10-22 14:10:00,92.45,92.52,92.45,92.51,25858.0,83.6955,83.7589,83.6955,83.7498,25858.0
2019-10-22 14:15:00,92.51,92.56,92.5,92.53,55729.0,83.7498,83.7951,83.7408,83.7679,55729.0
2019-10-22 14:20:00,92.54,92.56,92.48,92.53,55456.0,83.777,83.7951,83.7227,83.7679,55456.0
2019-10-22 14:25:00,92.54,92.56,92.45,92.54,48671.0,83.777,83.7951,83.6955,83.777,48671.0
2019-10-22 14:30:00,92.54,92.56,92.22,92.31,154084.0,83.777,83.7951,83.4873,83.5688,154084.0
2019-10-22 14:35:00,92.31,92.39,92.28,92.34,30987.0,83.5688,83.6412,83.5416,83.5959,30987.0
2019-10-22 14:40:00,92.32,92.39,92.27,92.35,22910.0,83.5778,83.6412,83.5326,83.605,22910.0
2019-10-22 14:45:00,92.34,92.34,92.21,92.32,19306.0,83.5959,83.5959,83.4782,83.5778,19306.0
2019-10-22 14:50:00,92.32,92.32,92.16,92.24,18446.0,83.5778,83.5778,83.433,83.5054,18446.0
2019-10-22 14:55:00,92.24,92.28,92.16,92.22,19982.0,83.5054,83.5416,83.433,83.4873,19982.0
2019-10-22 15:00:00,92.25,92.28,92.0,92.03,31391.0,83.5145,83.5416,83.2881,83.3153,31391.0
2019-10-22 15:05:00,92.05,92.14,92.01,92.09,27110.0,83.3334,83.4149,83.2972,83.3696,27110.0
2019-10-22 15:10:00,92.09,92.19,92.05,92.18,33259.0,83.3696,83.4601,83.3334,83.4511,33259.0
2019-10-22 15:15:00,92.18,92.28,92.17,92.27,32435.0,83.4511,83.5416,83.442,83.5326,32435.0
2019-10-22 15:20:00,92.27,92.36,92.21,92.31,31599.0,83.5326,83.614,83.4782,83.5688,31599.0
2019-10-22 15:25:00,92.32,92.38,92.31,92.36,32669.0,83.5778,83.6321,83.5688,83.614,32669.0
2019-10-22 15:30:00,92.36,92.44,92.33,92.39,57751.0,83.614,83.6865,83.5869,83.6412,57751.0
2019-10-22 15:35:00,92.38,92.43,92.35,92.37,38924.0,83.6321,83.6774,83.605,83.6231,38924.0
2019-10-22 15:40:00,92.37,92.37,92.28,92.29,59006.0,83.6231,83.6231,83.5416,83.5507,59006.0
2019-10-22 15:45:00,92.29,92.32,92.15,92.23,57264.0,83.5507,83.5778,83.4239,83.4963,57264.0
2019-10-22 15:50:00,92.22,92.3,92.17,92.3,78470.0,83.4873,83.5597,83.442,83.5597,78470.0
2019-10-22 15:55:00,92.3,92.31,92.13,92.13,144084.0,83.5597,83.5688,83.4058,83.4058,144084.0
2019-10-23 09:30:00,91.9,92.86,91.81,92.84,26318.0,83.1976,84.0667,83.1161,84.0486,26318.0
2019-10-23 09:35:00,92.81,92.86,92.04,92.38,84447.0,84.0214,84.0667,83.3243,83.6321,84447.0
2019-10-23 09:40:00,92.45,92.64,92.3,92.57,25199.0,83.6955,83.8675,83.5597,83.8042,25199.0
2019-10-23 09:45:00,92.59,92.63,92.29,92.62,21571.0,83.8223,83.8585,83.5507,83.8494,21571.0
2019-10-23 09:50:00,92.64,92.65,92.27,92.45,17463.0,83.8675,83.8766,83.5326,83.6955,17463.0
2019-10-23 09:55:00,92.43,92.53,92.29,92.4,17405.0,83.6774,83.7679,83.5507,83.6503,17405.0
2019-10-23 10:00:00,92.4,92.44,92.24,92.38,10222.0,83.6503,83.6865,83.5054,83.6321,10222.0
2019-10-23 10:05:00,92.38,92.53,92.31,92.47,11485.0,83.6321,83.7679,83.5688,83.7136,11485.0
2019-10-23 10:10:00,92.47,92.49,92.37,92.41,10267.0,83.7136,83.7317,83.6231,83.6593,10267.0
2019-10-23 10:15:00,92.41,92.41,92.22,92.3,10825.0,83.6593,83.6593,83.4873,83.5597,10825.0
2019-10-23 10:20:00,92.3,92.32,92.17,92.2,10719.0,83.5597,83.5778,83.442,83.4692,10719.0
2019-10-23 10:25:00,92.19,92.21,91.97,92.03,16965.0,83.4601,83.4782,83.261,83.3153,16965.0
2019-10-23 10:30:00,92.07,92.29,92.06,92.21,14068.0,83.3515,83.5507,83.3424,83.4782,14068.0
2019-10-23 10:35:00,92.2,92.28,92.11,92.23,20868.0,83.4692,83.5416,83.3877,83.4963,20868.0
2019-10-23 10:40:00,92.24,92.25,92.03,92.13,20684.0,83.5054,83.5145,83.3153,83.4058,20684.0
2019-10-23 10:45:00,92.16,92.26,92.16,92.22,20332.0,83.433,83.5235,83.433,83.4873,20332.0
2019-10-23 10:50:00,92.22,92.51,92.21,92.45,15744.0,83.4873,83.7498,83.4782,83.6955,15744.0
2019-10-23 10:55:00,92.45,92.54,92.29,92.53,18675.0,83.6955,83.777,83.5507,83.7679,18675.0
2019-10-23 11:00:00,92.53,92.61,92.44,92.61,14189.0,83.7679,83.8404,83.6865,83.8404,14189.0
2019-10-23 11:05:00,92.6,92.62,92.49,92.59,18087.0,83.8313,83.8494,83.7317,83.8223,18087.0
2019-10-23 11:10:00,92.56,92.57,92.42,92.51,18704.0,83.7951,83.8042,83.6684,83.7498,18704.0
2019-10-23 11:15:00,92.52,92.53,92.28,92.28,19874.0,83.7589,83.7679,83.5416,83.5416,19874.0
2019-10-23 11:20:00,92.3,92.45,92.3,92.36,11605.0,83.5597,83.6955,83.5597,83.614,11605.0
2019-10-23 11:25:00,92.35,92.43,92.31,92.43,16508.0,83.605,83.6774,83.5688,83.6774,16508.0
2019-10-23 11:30:00,92.44,92.45,92.33,92.37,13212.0,83.6865,83.6955,83.5869,83.6231,13212.0
2019-10-23 11:35:00,92.37,92.43,92.36,92.38,9267.0,83.6231,83.6774,83.614,83.6321,9267.0
2019-10-23 11:40:00,92.39,92.47,92.37,92.38,19652.0,83.6412,83.7136,83.6231,83.6321,19652.0
2019-10-23 11:45:00,92.37,92.43,92.37,92.38,8357.0,83.6231,83.6774,83.6231,83.6321,8357.0
2019-10-23 11:50:00,92.39,92.4,92.33,92.39,12145.0,83.6412,83.6503,83.5869,83.6412,12145.0
2019-10-23 11:55:00,92.38,92.46,92.37,92.41,17831.0,83.6321,83.7046,83.6231,83.6593,17831.0
2019-10-23 12:00:00,92.42,92.45,92.35,92.36,7696.0,83.6684,83.6955,83.605,83.614,7696.0
2019-10-23 12:05:00,92.36,92.41,92.35,92.41,11179.0,83.614,83.6593,83.605,83.6593,11179.0
2019-10-23 12:10:00,92.41,92.44,92.35,92.37,12401.0,83.6593,83.6865,83.605,83.6231,12401.0
2019-10-23 12:15:00,92.4,92.47,92.39,92.43,10790.0,83.6503,83.7136,83.6412,83.6774,10790.0
2019-10-23 12:20:00,92.45,92.49,92.31,92.49,32617.0,83.6955,83.7317,83.5688,83.7317,32617.0
2019-10-23 12:25:00,92.52,92.56,92.49,92.53,6656.0,83.7589,83.7951,83.7317,83.7679,6656.0
2019-10-23 12:30:00,92.52,92.57,92.47,92.48,13092.0,83.7589,83.8042,83.7136,83.7227,13092.0
2019-10-23 12:35:00,92.47,92.53,92.46,92.53,7985.0,83.7136,83.7679,83.7046,83.7679,7985.0
2019-10-23 12:40:00,92.53,92.57,92.5,92.52,7690.0,83.7679,83.8042,83.7408,83.7589,7690.0
2019-10-23 12:45:00,92.52,92.52,92.4,92.43,5358.0,83.7589,83.7589,83.6503,83.6774,5358.0
2019-10-23 12:50:00,92.43,92.46,92.41,92.45,3719.0,83.6774,83.7046,83.6593,83.6955,3719.0
2019-10-23 12:55:00,92.43,92.43,92.35,92.36,2720.0,83.6774,83.6774,83.605,83.614,2720.0
2019-10-23 13:00:00,92.35,92.39,92.33,92.38,6058.0,83.605,83.6412,83.5869,83.6321,6058.0
2019-10-23 13:05:00,92.38,92.38,92.33,92.34,5683.0,83.6321,83.6321,83.5869,83.5959,5683.0
2019-10-23 13:10:00,92.34,92.34,92.21,92.22,13936.0,83.5959,83.5959,83.4782,83.4873,13936.0
2019-10-23 13:15:00,92.22,92.25,92.16,92.17,9760.0,83.4873,83.5145,83.433,83.442,9760.0
2019-10-23 13:20:00,92.18,92.18,92.12,92.12,13606.0,83.4511,83.4511,83.3968,83.3968,13606.0
2019-10-23 13:25:00,92.13,92.13,92.07,92.07,10424.0,83.4058,83.4058,83.3515,83.3515,10424.0
2019-10-23 13:30:00,92.09,92.12,92.06,92.12,11501.0,83.3696,83.3968,83.3424,83.3968,11501.0
2019-10-23 13:35:00,92.11,92.11,92.04,92.04,10059.0,83.3877,83.3877,83.3243,83.3243,10059.0
2019-10-23 13:40:00,92.04,92.04,91.91,91.97,14341.0,83.3243,83.3243,83.2067,83.261,14341.0
2019-10-23 13:45:00,91.96,92.02,91.96,92.0,25918.0,83.2519,83.3062,83.2519,83.2881,25918.0
2019-10-23 13:50:00,92.0,92.04,91.96,91.98,18408.0,83.2881,83.3243,83.2519,83.27,18408.0
2019-10-23 13:55:00,91.98,92.03,91.98,92.01,27271.0,83.27,83.3153,83.27,83.2972,27271.0
2019-10-23 14:00:00,92.0,92.02,91.96,92.0,12493.0,83.2881,83.3062,83.2519,83.2881,12493.0
2019-10-23 14:05:00,92.0,92.01,91.96,91.98,10973.0,83.2881,83.2972,83.2519,83.27,10973.0
2019-10-23 14:10:00,91.98,92.01,91.98,92.0,9151.0,83.27,83.2972,83.27,83.2881,9151.0
2019-10-23 14:15:00,91.99,92.13,91.97,92.12,13706.0,83.2791,83.4058,83.261,83.3968,13706.0
2019-10-23 14:20:00,92.12,92.23,92.09,92.22,6357.0,83.3968,83.4963,83.3696,83.4873,6357.0
2019-10-23 14:25:00,92.23,92.25,92.17,92.18,6696.0,83.4963,83.5145,83.442,83.4511,6696.0
2019-10-23 14:30:00,92.18,92.18,92.14,92.15,5614.0,83.4511,83.4511,83.4149,83.4239,5614.0
2019-10-23 14:35:00,92.16,92.17,92.04,92.08,8729.0,83.433,83.442,83.3243,83.3606,8729.0
2019-10-23 14:40:00,92.09,92.13,92.09,92.12,6200.0,83.3696,83.4058,83.3696,83.3968,6200.0
2019-10-23 14:45:00,92.11,92.21,92.11,92.21,9007.0,83.3877,83.4782,83.3877,83.4782,9007.0
2019-10-23 14:50:00,92.19,92.21,92.15,92.21,11172.0,83.4601,83.4782,83.4239,83.4782,11172.0
2019-10-23 14:55:00,92.2,92.26,92.2,92.26,6106.0,83.4692,83.5235,83.4692,83.5235,6106.0
2019-10-23 15:00:00,92.25,92.34,92.25,92.27,18647.0,83.5145,83.5959,83.5145,83.5326,18647.0
2019-10-23 15:05:00,92.28,92.29,92.26,92.28,10016.0,83.5416,83.5507,83.5235,83.5416,10016.0
2019-10-23 15:10:00,92.28,92.28,92.23,92.26,13220.0,83.5416,83.5416,83.4963,83.5235,13220.0
2019-10-23 15:15:00,92.27,92.32,92.27,92.31,9527.0,83.5326,83.5778,83.5326,83.5688,9527.0
2019-10-23 15:20:00,92.32,92.4,92.32,92.33,22068.0,83.5778,83.6503,83.5778,83.5869,22068.0
2019-10-23 15:25:00,92.34,92.44,92.31,92.44,10969.0,83.5959,83.6865,83.5688,83.6865,10969.0
2019-10-23 15:30:00,92.44,92.46,92.4,92.42,13496.0,83.6865,83.7046,83.6503,83.6684,13496.0
2019-10-23 15:35:00,92.39,92.49,92.37,92.4,22341.0,83.6412,83.7317,83.6231,83.6503,22341.0
2019-10-23 15:40:00,92.38,92.47,92.36,92.46,17138.0,83.6321,83.7136,83.614,83.7046,17138.0
2019-10-23 15:45:00,92.47,92.54,92.47,92.53,104612.0,83.7136,83.777,83.7136,83.7679,104612.0
2019-10-23 15:50:00,92.53,92.64,92.52,92.58,65464.0,83.7679,83.8675,83.7589,83.8132,65464.0
2019-10-23 15:55:00,92.58,92.81,92.56,92.79,158861.0,83.8132,84.0214,83.7951,84.0033,158861.0
2019-10-24 09:30:00,92.85,92.99,92.81,92.98,36483.0,84.0576,84.1844,84.0214,84.1753,36483.0
2019-10-24 09:35:00,92.95,93.13,92.72,92.72,19976.0,84.1482,84.3111,83.9399,83.9399,19976.0
2019-10-24 09:40:00,92.66,92.78,92.55,92.62,13974.0,83.8856,83.9943,83.786,83.8494,13974.0
2019-10-24 09:45:00,92.62,92.68,92.1,92.15,44720.0,83.8494,83.9037,83.3787,83.4239,44720.0
2019-10-24 09:50:00,92.14,92.25,92.05,92.05,35944.0,83.4149,83.5145,83.3334,83.3334,35944.0
2019-10-24 09:55:00,92.05,92.3,91.93,92.28,13862.0,83.3334,83.5597,83.2248,83.5416,13862.0
2019-10-24 10:00:00,92.25,92.36,91.83,91.83,20466.0,83.5145,83.614,83.1342,83.1342,20466.0
2019-10-24 10:05:00,91.74,91.84,91.64,91.68,16869.0,83.0527,83.1433,82.9622,82.9984,16869.0
2019-10-24 10:10:00,91.69,91.69,91.51,91.58,19009.0,83.0075,83.0075,82.8445,82.9079,19009.0
2019-10-24 10:15:00,91.58,91.63,91.47,91.47,17499.0,82.9079,82.9532,82.8083,82.8083,17499.0
2019-10-24 10:20:00,91.49,91.55,91.4,91.5,24768.0,82.8264,82.8807,82.7449,82.8355,24768.0
2019-10-24 10:25:00,91.5,91.53,91.4,91.4,19010.0,82.8355,82.8626,82.7449,82.7449,19010.0
2019-10-24 10:30:00,91.39,91.54,91.29,91.53,17298.0,82.7359,82.8717,82.6454,82.8626,17298.0
2019-10-24 10:35:00,91.55,91.62,91.46,91.58,12148.0,82.8807,82.9441,82.7993,82.9079,12148.0
2019-10-24 10:40:00,91.6,91.76,91.59,91.73,13928.0,82.926,83.0709,82.917,83.0437,13928.0
2019-10-24 10:45:00,91.74,91.82,91.71,91.77,20754.0,83.0527,83.1252,83.0256,83.0799,20754.0
2019-10-24 10:50:00,91.78,91.86,91.69,91.69,13551.0,83.089,83.1614,83.0075,83.0075,13551.0
2019-10-24 10:55:00,91.68,91.78,91.62,91.76,7600.0,82.9984,83.089,82.9441,83.0709,7600.0
2019-10-24 11:00:00,91.78,92.1,91.78,92.06,24770.0,83.089,83.3787,83.089,83.3424,24770.0
2019-10-24 11:05:00,92.07,92.08,91.95,91.98,20058.0,83.3515,83.3606,83.2429,83.27,20058.0
2019-10-24 11:10:00,92.0,92.01,91.89,92.0,33815.0,83.2881,83.2972,83.1885,83.2881,33815.0
2019-10-24 11:15:00,92.0,92.01,91.93,91.95,17083.0,83.2881,83.2972,83.2248,83.2429,17083.0
2019-10-24 11:20:00,91.97,92.03,91.88,91.88,24836.0,83.261,83.3153,83.1795,83.1795,24836.0
2019-10-24 11:25:00,91.88,92.21,91.87,92.2,16142.0,83.1795,83.4782,83.1704,83.4692,16142.0
2019-10-24 11:30:00,92.19,92.3,92.17,92.27,10465.0,83.4601,83.5597,83.442,83.5326,10465.0
2019-10-24 11:35:00,92.27,92.3,91.98,91.98,11931.0,83.5326,83.5597,83.27,83.27,11931.0
2019-10-24 11:40:00,91.99,92.13,91.99,92.12,8867.0,83.2791,83.4058,83.2791,83.3968,8867.0
2019-10-24 11:45:00,92.13,92.2,92.1,92.12,11020.0,83.4058,83.4692,83.3787,83.3968,11020.0
2019-10-24 11:50:00,92.13,92.16,92.0,92.06,19343.0,83.4058,83.433,83.2881,83.3424,19343.0
2019-10-24 11:55:00,92.07,92.14,92.06,92.13,7630.0,83.3515,83.4149,83.3424,83.4058,7630.0
2019-10-24 12:00:00,92.13,92.19,92.03,92.03,10607.0,83.4058,83.4601,83.3153,83.3153,10607.0
2019-10-24 12:05:00,92.02,92.05,91.88,91.92,12218.0,83.3062,83.3334,83.1795,83.2157,12218.0
2019-10-24 12:10:00,91.93,91.94,91.78,91.79,8203.0,83.2248,83.2338,83.089,83.098,8203.0
2019-10-24 12:15:00,91.77,91.77,91.64,91.7,8580.0,83.0799,83.0799,82.9622,83.0165,8580.0
2019-10-24 12:20:00,91.7,91.72,91.61,91.62,7829.0,83.0165,83.0346,82.9351,82.9441,7829.0
2019-10-24 12:25:00,91.64,91.69,91.59,91.6,13097.0,82.9622,83.0075,82.917,82.926,13097.0
2019-10-24 12:30:00,91.59,91.65,91.56,91.65,9477.0,82.917,82.9713,82.8898,82.9713,9477.0
2019-10-24 12:35:00,91.68,91.82,91.68,91.82,7875.0,82.9984,83.1252,82.9984,83.1252,7875.0
2019-10-24 12:40:00,91.82,91.86,91.78,91.81,10145.0,83.1252,83.1614,83.089,83.1161,10145.0
2019-10-24 12:45:00,91.82,91.92,91.82,91.88,8531.0,83.1252,83.2157,83.1252,83.1795,8531.0
2019-10-24 12:50:00,91.87,91.87,91.81,91.85,9494.0,83.1704,83.1704,83.1161,83.1523,9494.0
2019-10-24 12:55:00,91.85,91.95,91.75,91.85,21348.0,83.1523,83.2429,83.0618,83.1523,21348.0
2019-10-24 13:00:00,91.85,91.87,91.77,91.79,10335.0,83.1523,83.1704,83.0799,83.098,10335.0
2019-10-24 13:05:00,91.8,91.81,91.72,91.73,12042.0,83.1071,83.1161,83.0346,83.0437,12042.0
2019-10-24 13:10:00,91.73,91.82,91.73,91.79,9407.0,83.0437,83.1252,83.0437,83.098,9407.0
2019-10-24 13:15:00,91.79,91.81,91.73,91.76,10834.0,83.098,83.1161,83.0437,83.0709,10834.0
2019-10-24 13:20:00,91.74,91.75,91.69,91.69,12249.0,83.0527,83.0618,83.0075,83.0075,12249.0
2019-10-24 13:25:00,91.68,91.69,91.61,91.66,11544.0,82.9984,83.0075,82.9351,82.9803,11544.0
2019-10-24 13:30:00,91.66,91.68,91.56,91.59,11542.0,82.9803,82.9984,82.8898,82.917,11542.0
2019-10-24 13:35:00,91.59,91.65,91.58,91.59,9146.0,82.917,82.9713,82.9079,82.917,9146.0
2019-10-24 13:40:00,91.59,91.62,91.56,91.59,6282.0,82.917,82.9441,82.8898,82.917,6282.0
2019-10-24 13:45:00,91.59,91.59,91.42,91.42,21157.0,82.917,82.917,82.7631,82.7631,21157.0
2019-10-24 13:50:00,91.43,91.58,91.42,91.58,10996.0,82.7721,82.9079,82.7631,82.9079,10996.0
2019-10-24 13:55:00,91.58,91.68,91.55,91.68,12492.0,82.9079,82.9984,82.8807,82.9984,12492.0
2019-10-24 14:00:00,91.69,91.74,91.62,91.67,15020.0,83.0075,83.0527,82.9441,82.9894,15020.0
2019-10-24 14:05:00,91.66,91.72,91.65,91.72,6833.0,82.9803,83.0346,82.9713,83.0346,6833.0
2019-10-24 14:10:00,91.73,91.85,91.73,91.83,17062.0,83.0437,83.1523,83.0437,83.1342,17062.0
2019-10-24 14:15:00,91.82,91.85,91.76,91.85,11729.0,83.1252,83.1523,83.0709,83.1523,11729.0
2019-10-24 14:20:00,91.85,91.88,91.77,91.88,15271.0,83.1523,83.1795,83.0799,83.1795,15271.0
2019-10-24 14:25:00,91.89,91.91,91.86,91.88,12449.0,83.1885,83.2067,83.1614,83.1795,12449.0
2019-10-24 14:30:00,91.88,92.11,91.87,92.09,27794.0,83.1795,83.3877,83.1704,83.3696,27794.0
2019-10-24 14:35:00,92.09,92.09,91.99,92.05,12069.0,83.3696,83.3696,83.2791,83.3334,12069.0
2019-10-24 14:40:00,92.06,92.17,92.05,92.14,16571.0,83.3424,83.442,83.3334,83.4149,16571.0
2019-10-24 14:45:00,92.15,92.16,92.11,92.16,10526.0,83.4239,83.433,83.3877,83.433,10526.0
2019-10-24 14:50:00,92.16,92.17,92.08,92.15,17737.0,83.433,83.442,83.3606,83.4239,17737.0
2019-10-24 14:55:00,92.16,92.29,92.14,92.21,20638.0,83.433,83.5507,83.4149,83.4782,20638.0
2019-10-24 15:00:00,92.21,92.34,92.2,92.24,39456.0,83.4782,83.5959,83.4692,83.5054,39456.0
2019-10-24 15:05:00,92.23,92.23,92.11,92.11,14321.0,83.4963,83.4963,83.3877,83.3877,14321.0
2019-10-24 15:10:00,92.12,92.17,92.07,92.15,26002.0,83.3968,83.442,83.3515,83.4239,26002.0
2019-10-24 15:15:00,92.16,92.19,92.1,92.11,22371.0,83.433,83.4601,83.3787,83.3877,22371.0
2019-10-24 15:20:00,92.11,92.12,92.08,92.12,20418.0,83.3877,83.3968,83.3606,83.3968,20418.0
2019-10-24 15:25:00,92.14,92.31,92.12,92.17,60214.0,83.4149,83.5688,83.3968,83.442,60214.0
2019-10-24 15:30:00,92.17,92.2,92.08,92.14,26710.0,83.442,83.4692,83.3606,83.4149,26710.0
2019-10-24 15:35:00,92.13,92.16,92.08,92.09,30398.0,83.4058,83.433,83.3606,83.3696,30398.0
2019-10-24 15:40:00,92.09,92.11,91.92,91.93,24508.0,83.3696,83.3877,83.2157,83.2248,24508.0
2019-10-24 15:45:00,91.94,92.07,91.93,92.07,47207.0,83.2338,83.3515,83.2248,83.3515,47207.0
2019-10-24 15:50:00,92.08,92.14,92.02,92.03,63791.0,83.3606,83.4149,83.3062,83.3153,63791.0
2019-10-24 15:55:00,92.04,92.05,91.91,91.98,79769.0,83.3243,83.3334,83.2067,83.27,79769.0
2019-10-25 09:30:00,91.5,92.74,91.26,92.7,57776.0,82.8355,83.9581,82.6182,83.9218,57776.0
2019-10-25 09:35:00,92.43,92.88,92.21,92.46,97622.0,83.6774,84.0848,83.4782,83.7046,97622.0
2019-10-25 09:40:00,92.5,92.61,91.92,91.98,61383.0,83.7408,83.8404,83.2157,83.27,61383.0
2019-10-25 09:45:00,92.08,92.09,90.92,91.02,32835.0,83.3606,83.3696,82.3104,82.4009,32835.0
2019-10-25 09:50:00,91.05,91.27,90.46,90.54,77062.0,82.4281,82.6273,81.894,81.9664,77062.0
2019-10-25 09:55:00,90.57,90.96,90.54,90.8,19663.0,81.9935,82.3466,81.9664,82.2018,19663.0
2019-10-25 10:00:00,90.86,91.82,90.74,91.59,26642.0,82.2561,83.1252,82.1474,82.917,26642.0
2019-10-25 10:05:00,91.54,92.0,91.53,91.98,28331.0,82.8717,83.2881,82.8626,83.27,28331.0
2019-10-25 10:10:00,92.0,92.11,91.82,91.97,32822.0,83.2881,83.3877,83.1252,83.261,32822.0
2019-10-25 10:15:00,91.94,92.31,91.92,92.23,29129.0,83.2338,83.5688,83.2157,83.4963,29129.0
2019-10-25 10:20:00,92.18,92.42,92.12,92.33,100104.0,83.4511,83.6684,83.3968,83.5869,100104.0
2019-10-25 10:25:00,92.29,92.41,92.07,92.18,17511.0,83.5507,83.6593,83.3515,83.4511,17511.0
2019-10-25 10:30:00,92.19,92.41,92.16,92.31,47091.0,83.4601,83.6593,83.433,83.5688,47091.0
2019-10-25 10:35:00,92.33,92.43,92.23,92.27,42850.0,83.5869,83.6774,83.4963,83.5326,42850.0
2019-10-25 10:40:00,92.27,92.28,92.0,92.01,13927.0,83.5326,83.5416,83.2881,83.2972,13927.0
2019-10-25 10:45:00,91.98,92.37,91.9,92.31,24394.0,83.27,83.6231,83.1976,83.5688,24394.0
2019-10-25 10:50:00,92.29,92.44,92.18,92.37,14781.0,83.5507,83.6865,83.4511,83.6231,14781.0
2019-10-25 10:55:00,92.36,92.43,92.26,92.43,15004.0,83.614,83.6774,83.5235,83.6774,15004.0
2019-10-25 11:00:00,92.43,92.44,92.32,92.36,13755.0,83.6774,83.6865,83.5778,83.614,13755.0
2019-10-25 11:05:00,92.39,92.44,92.23,92.23,21927.0,83.6412,83.6865,83.4963,83.4963,21927.0
2019-10-25 11:10:00,92.25,92.26,92.01,92.16,28661.0,83.5145,83.5235,83.2972,83.433,28661.0
2019-10-25 11:15:00,92.16,92.46,92.13,92.4,24757.0,83.433,83.7046,83.4058,83.6503,24757.0
2019-10-25 11:20:00,92.45,92.48,92.35,92.39,15458.0,83.6955,83.7227,83.605,83.6412,15458.0
2019-10-25 11:25:00,92.42,92.77,92.41,92.71,24722.0,83.6684,83.9852,83.6593,83.9309,24722.0
2019-10-25 11:30:00,92.71,92.73,92.52,92.69,25380.0,83.9309,83.949,83.7589,83.9128,25380.0
2019-10-25 11:35:00,92.7,92.72,92.57,92.62,18490.0,83.9218,83.9399,83.8042,83.8494,18490.0
2019-10-25 11:40:00,92.63,92.7,92.51,92.7,14776.0,83.8585,83.9218,83.7498,83.9218,14776.0
2019-10-25 11:45:00,92.72,92.88,92.6,92.87,18073.0,83.9399,84.0848,83.8313,84.0757,18073.0
2019-10-25 11:50:00,92.87,92.9,92.72,92.76,16451.0,84.0757,84.1029,83.9399,83.9762,16451.0
2019-10-25 11:55:00,92.77,92.82,92.74,92.81,15081.0,83.9852,84.0305,83.9581,84.0214,15081.0
2019-10-25 12:00:00,92.83,92.92,92.64,92.68,24095.0,84.0395,84.121,83.8675,83.9037,24095.0
2019-10-25 12:05:00,92.69,92.83,92.68,92.81,21031.0,83.9128,84.0395,83.9037,84.0214,21031.0
2019-10-25 12:10:00,92.8,92.91,92.79,92.91,10758.0,84.0124,84.112,84.0033,84.112,10758.0
2019-10-25 12:15:00,92.91,93.16,92.86,93.16,52935.0,84.112,84.3383,84.0667,84.3383,52935.0
2019-10-25 12:20:00,93.15,93.39,93.11,93.39,24637.0,84.3292,84.5465,84.293,84.5465,24637.0
2019-10-25 12:25:00,93.39,93.4,93.26,93.34,15454.0,84.5465,84.5556,84.4288,84.5012,15454.0
2019-10-25 12:30:00,93.33,93.35,93.17,93.23,15361.0,84.4922,84.5103,84.3473,84.4017,15361.0
2019-10-25 12:35:00,93.24,93.35,93.23,93.27,15138.0,84.4107,84.5103,84.4017,84.4379,15138.0
2019-10-25 12:40:00,93.27,93.27,93.15,93.19,12161.0,84.4379,84.4379,84.3292,84.3654,12161.0
2019-10-25 12:45:00,93.19,93.36,93.17,93.27,18090.0,84.3654,84.5193,84.3473,84.4379,18090.0
2019-10-25 12:50:00,93.29,93.39,93.27,93.38,9892.0,84.456,84.5465,84.4379,84.5374,9892.0
2019-10-25 12:55:00,93.4,93.44,93.34,93.39,12663.0,84.5556,84.5918,84.5012,84.5465,12663.0
2019-10-25 13:00:00,93.38,93.39,93.01,93.15,37219.0,84.5374,84.5465,84.2025,84.3292,37219.0
2019-10-25 13:05:00,93.15,93.31,93.14,93.31,9479.0,84.3292,84.4741,84.3202,84.4741,9479.0
2019-10-25 13:10:00,93.31,93.31,93.14,93.14,20354.0,84.4741,84.4741,84.3202,84.3202,20354.0
2019-10-25 13:15:00,93.15,93.24,93.15,93.23,7519.0,84.3292,84.4107,84.3292,84.4017,7519.0
2019-10-25 13:20:00,93.24,93.35,93.22,93.25,14055.0,84.4107,84.5103,84.3926,84.4198,14055.0
2019-10-25 13:25:00,93.26,93.36,93.26,93.33,9664.0,84.4288,84.5193,84.4288,84.4922,9664.0
2019-10-25 13:30:00,93.33,93.33,93.16,93.17,13972.0,84.4922,84.4922,84.3383,84.3473,13972.0
2019-10-25 13:35:00,93.17,93.34,93.16,93.29,13494.0,84.3473,84.5012,84.3383,84.456,13494.0
2019-10-25 13:40:00,93.28,93.31,93.2,93.31,15650.0,84.4469,84.4741,84.3745,84.4741,15650.0
2019-10-25 13:45:00,93.31,93.36,93.21,93.32,16652.0,84.4741,84.5193,84.3835,84.4831,16652.0
2019-10-25 13:50:00,93.31,93.36,93.26,93.36,18105.0,84.4741,84.5193,84.4288,84.5193,18105.0
2019-10-25 13:55:00,93.33,93.4,93.3,93.32,16978.0,84.4922,84.5556,84.465,84.4831,16978.0
2019-10-25 14:00:00,93.33,93.34,93.15,93.19,17705.0,84.4922,84.5012,84.3292,84.3654,17705.0
2019-10-25 14:05:00,93.19,93.25,93.14,93.24,25119.0,84.3654,84.4198,84.3202,84.4107,25119.0
2019-10-25 14:10:00,93.24,93.31,93.22,93.3,11508.0,84.4107,84.4741,84.3926,84.465,11508.0
2019-10-25 14:15:00,93.29,93.3,93.22,93.26,14100.0,84.456,84.465,84.3926,84.4288,14100.0
2019-10-25 14:20:00,93.26,93.36,93.25,93.34,17499.0,84.4288,84.5193,84.4198,84.5012,17499.0
2019-10-25 14:25:00,93.35,93.36,93.26,93.29,12699.0,84.5103,84.5193,84.4288,84.456,12699.0
2019-10-25 14:30:00,93.28,93.29,93.19,93.25,16648.0,84.4469,84.456,84.3654,84.4198,16648.0
2019-10-25 14:35:00,93.23,93.25,93.1,93.1,13706.0,84.4017,84.4198,84.284,84.284,13706.0
2019-10-25 14:40:00,93.11,93.18,93.1,93.17,10620.0,84.293,84.3564,84.284,84.3473,10620.0
2019-10-25 14:45:00,93.17,93.33,93.16,93.26,15886.0,84.3473,84.4922,84.3383,84.4288,15886.0
2019-10-25 14:50:00,93.25,93.27,93.18,93.23,12259.0,84.4198,84.4379,84.3564,84.4017,12259.0
2019-10-25 14:55:00,93.23,93.28,93.05,93.08,84315.0,84.4017,84.4469,84.2387,84.2659,84315.0
2019-10-25 15:00:00,93.09,93.23,93.09,93.23,41789.0,84.2749,84.4017,84.2749,84.4017,41789.0
2019-10-25 15:05:00,93.23,93.31,93.23,93.29,18599.0,84.4017,84.4741,84.4017,84.456,18599.0
2019-10-25 15:10:00,93.28,93.4,93.27,93.34,20881.0,84.4469,84.5556,84.4379,84.5012,20881.0
2019-10-25 15:15:00,93.34,93.41,93.31,93.33,18860.0,84.5012,84.5646,84.4741,84.4922,18860.0
2019-10-25 15:20:00,93.33,93.43,93.3,93.39,18706.0,84.4922,84.5827,84.465,84.5465,18706.0
2019-10-25 15:25:00,93.38,93.44,93.3,93.43,21750.0,84.5374,84.5918,84.465,84.5827,21750.0
2019-10-25 15:30:00,93.43,93.44,93.33,93.33,21857.0,84.5827,84.5918,84.4922,84.4922,21857.0
2019-10-25 15:35:00,93.32,93.41,93.29,93.33,42952.0,84.4831,84.5646,84.456,84.4922,42952.0
2019-10-25 15:40:00,93.33,93.44,93.27,93.32,39713.0,84.4922,84.5918,84.4379,84.4831,39713.0
2019-10-25 15:45:00,93.33,93.36,93.27,93.27,39584.0,84.4922,84.5193,84.4379,84.4379,39584.0
2019-10-25 15:50:00,93.28,93.32,93.23,93.27,73319.0,84.4469,84.4831,84.4017,84.4379,73319.0
2019-10-25 15:55:00,93.28,93.36,93.21,93.21,125355.0,84.4469,84.5193,84.3835,84.3835,125355.0
2019-10-28 09:30:00,93.36,94.88,93.36,94.86,67335.0,84.5193,85.8954,84.5193,85.8773,67335.0
2019-10-28 09:35:00,94.86,95.09,94.76,95.09,79341.0,85.8773,86.0855,85.7868,86.0855,79341.0
2019-10-28 09:40:00,95.1,95.19,94.94,94.94,50380.0,86.0946,86.1761,85.9497,85.9497,50380.0
2019-10-28 09:45:00,94.94,95.08,94.89,94.95,40463.0,85.9497,86.0765,85.9045,85.9588,40463.0
2019-10-28 09:50:00,94.96,95.23,94.86,95.12,28936.0,85.9678,86.2123,85.8773,86.1127,28936.0
2019-10-28 09:55:00,95.14,95.15,94.96,95.08,17635.0,86.1308,86.1398,85.9678,86.0765,17635.0
2019-10-28 10:00:00,95.09,95.12,94.75,94.75,23656.0,86.0855,86.1127,85.7777,85.7777,23656.0
2019-10-28 10:05:00,94.75,94.75,94.51,94.61,39240.0,85.7777,85.7777,85.5604,85.651,39240.0
2019-10-28 10:10:00,94.61,94.77,94.58,94.61,11434.0,85.651,85.7958,85.6238,85.651,11434.0
2019-10-28 10:15:00,94.62,94.85,94.61,94.71,17312.0,85.66,85.8682,85.651,85.7415,17312.0
2019-10-28 10:20:00,94.72,94.86,94.69,94.84,18517.0,85.7506,85.8773,85.7234,85.8592,18517.0
2019-10-28 10:25:00,94.83,94.99,94.83,94.99,27839.0,85.8501,85.995,85.8501,85.995,27839.0
2019-10-28 10:30:00,94.98,95.21,94.98,95.16,26064.0,85.9859,86.1942,85.9859,86.1489,26064.0
2019-10-28 10:35:00,95.16,95.21,94.92,94.92,14243.0,86.1489,86.1942,85.9316,85.9316,14243.0
2019-10-28 10:40:00,94.87,94.99,94.83,94.97,17237.0,85.8864,85.995,85.8501,85.9769,17237.0
2019-10-28 10:45:00,94.97,94.98,94.77,94.79,62007.0,85.9769,85.9859,85.7958,85.8139,62007.0
2019-10-28 10:50:00,94.79,94.8,94.59,94.75,24498.0,85.8139,85.823,85.6329,85.7777,24498.0
2019-10-28 10:55:00,94.77,94.93,94.72,94.88,17246.0,85.7958,85.9407,85.7506,85.8954,17246.0
2019-10-28 11:00:00,94.88,94.95,94.87,94.89,19791.0,85.8954,85.9588,85.8864,85.9045,19791.0
2019-10-28 11:05:00,94.87,94.91,94.75,94.91,12322.0,85.8864,85.9226,85.7777,85.9226,12322.0
2019-10-28 11:10:00,94.91,95.04,94.89,94.9,22435.0,85.9226,86.0403,85.9045,85.9135,22435.0
2019-10-28 11:15:00,94.9,94.9,94.78,94.86,10469.0,85.9135,85.9135,85.8049,85.8773,10469.0
2019-10-28 11:20:00,94.83,94.91,94.79,94.89,13203.0,85.8501,85.9226,85.8139,85.9045,13203.0
2019-10-28 11:25:00,94.9,94.96,94.89,94.95,13231.0,85.9135,85.9678,85.9045,85.9588,13231.0
2019-10-28 11:30:00,94.98,95.0,94.92,94.98,31718.0,85.9859,86.004,85.9316,85.9859,31718.0
2019-10-28 11:35:00,94.97,95.0,94.94,94.95,14405.0,85.9769,86.004,85.9497,85.9588,14405.0
2019-10-28 11:40:00,94.95,95.02,94.94,95.01,16659.0,85.9588,86.0222,85.9497,86.0131,16659.0
2019-10-28 11:45:00,95.01,95.04,94.94,95.0,21155.0,86.0131,86.0403,85.9497,86.004,21155.0
2019-10-28 11:50:00,95.0,95.05,94.96,95.02,12414.0,86.004,86.0493,85.9678,86.0222,12414.0
2019-10-28 11:55:00,95.02,95.12,94.98,95.12,10740.0,86.0222,86.1127,85.9859,86.1127,10740.0
2019-10-28 12:00:00,95.13,95.14,94.98,95.05,24978.0,86.1217,86.1308,85.9859,86.0493,24978.0
2019-10-28 12:05:00,95.05,95.09,94.99,95.07,11700.0,86.0493,86.0855,85.995,86.0674,11700.0
2019-10-28 12:10:00,95.08,95.14,95.08,95.12,16537.0,86.0765,86.1308,86.0765,86.1127,16537.0
2019-10-28 12:15:00,95.12,95.14,94.96,95.09,33554.0,86.1127,86.1308,85.9678,86.0855,33554.0
2019-10-28 12:20:00,95.12,95.21,95.12,95.15,11537.0,86.1127,86.1942,86.1127,86.1398,11537.0
2019-10-28 12:25:00,95.16,95.16,95.07,95.13,7569.0,86.1489,86.1489,86.0674,86.1217,7569.0
2019-10-28 12:30:00,95.11,95.13,95.0,95.0,10581.0,86.1036,86.1217,86.004,86.004,10581.0
2019-10-28 12:35:00,95.01,95.02,94.96,94.98,10004.0,86.0131,86.0222,85.9678,85.9859,10004.0
2019-10-28 12:40:00,94.97,95.05,94.95,94.97,8158.0,85.9769,86.0493,85.9588,85.9769,8158.0
2019-10-28 12:45:00,94.98,95.0,94.89,94.91,11047.0,85.9859,86.004,85.9045,85.9226,11047.0
2019-10-28 12:50:00,94.91,94.93,94.8,94.8,10619.0,85.9226,85.9407,85.823,85.823,10619.0
2019-10-28 12:55:00,94.81,94.82,94.76,94.8,6237.0,85.832,85.8411,85.7868,85.823,6237.0
2019-10-28 13:00:00,94.8,94.88,94.66,94.67,34739.0,85.823,85.8954,85.6962,85.7053,34739.0
2019-10-28 13:05:00,94.64,94.65,94.53,94.53,28088.0,85.6781,85.6872,85.5786,85.5786,28088.0
2019-10-28 13:10:00,94.53,94.83,94.47,94.82,13404.0,85.5786,85.8501,85.5242,85.8411,13404.0
2019-10-28 13:15:00,94.83,94.85,94.78,94.83,6611.0,85.8501,85.8682,85.8049,85.8501,6611.0
2019-10-28 13:20:00,94.82,94.83,94.73,94.79,7367.0,85.8411,85.8501,85.7596,85.8139,7367.0
2019-10-28 13:25:00,94.78,94.78,94.73,94.74,8934.0,85.8049,85.8049,85.7596,85.7687,8934.0
2019-10-28 13:30:00,94.75,94.82,94.72,94.81,8819.0,85.7777,85.8411,85.7506,85.832,8819.0
2019-10-28 13:35:00,94.8,94.88,94.8,94.85,12603.0,85.823,85.8954,85.823,85.8682,12603.0
2019-10-28 13:40:00,94.85,94.87,94.82,94.86,10852.0,85.8682,85.8864,85.8411,85.8773,10852.0
2019-10-28 13:45:00,94.87,95.0,94.86,94.98,25961.0,85.8864,86.004,85.8773,85.9859,25961.0
2019-10-28 13:50:00,94.98,95.08,94.97,95.04,17232.0,85.9859,86.0765,85.9769,86.0403,17232.0
2019-10-28 13:55:00,95.04,95.06,94.94,95.04,16028.0,86.0403,86.0584,85.9497,86.0403,16028.0
2019-10-28 14:00:00,95.02,95.08,95.02,95.05,12356.0,86.0222,86.0765,86.0222,86.0493,12356.0
2019-10-28 14:05:00,95.06,95.07,95.01,95.04,8078.0,86.0584,86.0674,86.0131,86.0403,8078.0
2019-10-28 14:10:00,95.04,95.11,95.03,95.11,13748.0,86.0403,86.1036,86.0312,86.1036,13748.0
2019-10-28 14:15:00,95.12,95.23,95.1,95.17,13116.0,86.1127,86.2123,86.0946,86.1579,13116.0
2019-10-28 14:20:00,95.18,95.18,95.09,95.14,11876.0,86.167,86.167,86.0855,86.1308,11876.0
2019-10-28 14:25:00,95.14,95.15,95.12,95.13,12140.0,86.1308,86.1398,86.1127,86.1217,12140.0
2019-10-28 14:30:00,95.13,95.14,95.1,95.11,11148.0,86.1217,86.1308,86.0946,86.1036,11148.0
2019-10-28 14:35:00,95.11,95.19,95.07,95.19,18285.0,86.1036,86.1761,86.0674,86.1761,18285.0
2019-10-28 14:40:00,95.21,95.28,95.2,95.26,27184.0,86.1942,86.2575,86.1851,86.2394,27184.0
2019-10-28 14:45:00,95.25,95.27,95.15,95.23,22986.0,86.2304,86.2485,86.1398,86.2123,22986.0
2019-10-28 14:50:00,95.23,95.27,95.19,95.25,17214.0,86.2123,86.2485,86.1761,86.2304,17214.0
2019-10-28 14:55:00,95.26,95.3,95.22,95.25,23007.0,86.2394,86.2756,86.2032,86.2304,23007.0
2019-10-28 15:00:00,95.24,95.3,95.24,95.3,39047.0,86.2213,86.2756,86.2213,86.2756,39047.0
2019-10-28 15:05:00,95.3,95.33,95.29,95.31,13914.0,86.2756,86.3028,86.2666,86.2847,13914.0
2019-10-28 15:10:00,95.33,95.39,95.32,95.34,18618.0,86.3028,86.3571,86.2937,86.3118,18618.0
2019-10-28 15:15:00,95.34,95.35,95.29,95.32,59919.0,86.3118,86.3209,86.2666,86.2937,59919.0
2019-10-28 15:20:00,95.32,95.32,95.21,95.28,23559.0,86.2937,86.2937,86.1942,86.2575,23559.0
2019-10-28 15:25:00,95.29,95.29,95.22,95.28,27034.0,86.2666,86.2666,86.2032,86.2575,27034.0
2019-10-28 15:30:00,95.27,95.27,95.2,95.23,24929.0,86.2485,86.2485,86.1851,86.2123,24929.0
2019-10-28 15:35:00,95.23,95.28,95.19,95.2,43776.0,86.2123,86.2575,86.1761,86.1851,43776.0
2019-10-28 15:40:00,95.2,95.27,95.16,95.23,44748.0,86.1851,86.2485,86.1489,86.2123,44748.0
2019-10-28 15:45:00,95.22,95.28,95.13,95.26,46639.0,86.2032,86.2575,86.1217,86.2394,46639.0
2019-10-28 15:50:00,95.26,95.36,95.25,95.34,79669.0,86.2394,86.33,86.2304,86.3118,79669.0
2019-10-28 15:55:00,95.35,95.38,95.16,95.18,173470.0,86.3209,86.3481,86.1489,86.167,173470.0
2019-10-29 09:30:00,94.73,95.16,94.32,95.11,40873.0,85.7596,86.1489,85.3884,86.1036,40873.0
2019-10-29 09:35:00,95.08,95.21,94.95,95.0,55089.0,86.0765,86.1942,85.9588,86.004,55089.0
2019-10-29 09:40:00,94.92,95.4,94.85,95.36,15170.0,85.9316,86.3662,85.8682,86.33,15170.0
2019-10-29 09:45:00,95.38,95.58,95.24,95.49,24975.0,86.3481,86.5291,86.2213,86.4476,24975.0
2019-10-29 09:50:00,95.52,95.61,95.46,95.46,24650.0,86.4748,86.5563,86.4205,86.4205,24650.0
2019-10-29 09:55:00,95.47,95.63,95.34,95.56,20869.0,86.4295,86.5744,86.3118,86.511,20869.0
2019-10-29 10:00:00,95.53,95.64,95.24,95.3,46348.0,86.4839,86.5834,86.2213,86.2756,46348.0
2019-10-29 10:05:00,95.3,95.35,95.15,95.21,17341.0,86.2756,86.3209,86.1398,86.1942,17341.0
2019-10-29 10:10:00,95.2,95.33,95.17,95.28,15309.0,86.1851,86.3028,86.1579,86.2575,15309.0
2019-10-29 10:15:00,95.28,95.37,95.25,95.37,15830.0,86.2575,86.339,86.2304,86.339,15830.0
2019-10-29 10:20:00,95.37,95.46,95.33,95.33,11913.0,86.339,86.4205,86.3028,86.3028,11913.0
2019-10-29 10:25:00,95.29,95.34,95.24,95.29,10297.0,86.2666,86.3118,86.2213,86.2666,10297.0
2019-10-29 10:30:00,95.28,95.52,95.27,95.48,13246.0,86.2575,86.4748,86.2485,86.4386,13246.0
2019-10-29 10:35:00,95.48,95.48,95.37,95.4,15040.0,86.4386,86.4386,86.339,86.3662,15040.0
2019-10-29 10:40:00,95.4,95.47,95.26,95.45,18912.0,86.3662,86.4295,86.2394,86.4114,18912.0
2019-10-29 10:45:00,95.45,95.51,95.4,95.51,17001.0,86.4114,86.4658,86.3662,86.4658,17001.0
2019-10-29 10:50:00,95.51,95.56,95.42,95.52,16248.0,86.4658,86.511,86.3843,86.4748,16248.0
2019-10-29 10:55:00,95.51,95.52,95.37,95.4,14424.0,86.4658,86.4748,86.339,86.3662,14424.0
2019-10-29 11:00:00,95.4,95.41,95.24,95.31,15089.0,86.3662,86.3752,86.2213,86.2847,15089.0
2019-10-29 11:05:00,95.34,95.38,95.31,95.35,15208.0,86.3118,86.3481,86.2847,86.3209,15208.0
2019-10-29 11:10:00,95.35,95.4,95.12,95.13,13957.0,86.3209,86.3662,86.1127,86.1217,13957.0
2019-10-29 11:15:00,95.14,95.19,95.05,95.08,38037.0,86.1308,86.1761,86.0493,86.0765,38037.0
2019-10-29 11:20:00,95.07,95.08,94.85,94.9,28676.0,86.0674,86.0765,85.8682,85.9135,28676.0
2019-10-29 11:25:00,94.9,94.94,94.81,94.82,21300.0,85.9135,85.9497,85.832,85.8411,21300.0
2019-10-29 11:30:00,94.83,94.85,94.55,94.67,57655.0,85.8501,85.8682,85.5967,85.7053,57655.0
2019-10-29 11:35:00,94.67,94.67,94.41,94.52,32455.0,85.7053,85.7053,85.4699,85.5695,32455.0
2019-10-29 11:40:00,94.51,94.54,94.4,94.44,27308.0,85.5604,85.5876,85.4609,85.4971,27308.0
2019-10-29 11:45:00,94.43,94.55,94.3,94.39,59677.0,85.488,85.5967,85.3703,85.4518,59677.0
2019-10-29 11:50:00,94.39,94.44,94.3,94.35,19302.0,85.4518,85.4971,85.3703,85.4156,19302.0
2019-10-29 11:55:00,94.35,94.43,94.02,94.13,19607.0,85.4156,85.488,85.1168,85.2164,19607.0
2019-10-29 12:00:00,94.09,94.36,93.97,94.19,17415.0,85.1802,85.4246,85.0716,85.2707,17415.0
2019-10-29 12:05:00,94.23,94.25,94.15,94.19,13564.0,85.307,85.3251,85.2345,85.2707,13564.0
2019-10-29 12:10:00,94.19,94.25,94.13,94.19,12570.0,85.2707,85.3251,85.2164,85.2707,12570.0
2019-10-29 12:15:00,94.19,94.37,94.14,94.29,15602.0,85.2707,85.4337,85.2255,85.3613,15602.0
2019-10-29 12:20:00,94.3,94.36,94.27,94.28,10485.0,85.3703,85.4246,85.3432,85.3522,10485.0
2019-10-29 12:25:00,94.28,94.41,94.28,94.37,10769.0,85.3522,85.4699,85.3522,85.4337,10769.0
2019-10-29 12:30:00,94.38,94.48,94.38,94.43,10607.0,85.4428,85.5333,85.4428,85.488,10607.0
2019-10-29 12:35:00,94.45,94.49,94.44,94.48,9841.0,85.5061,85.5423,85.4971,85.5333,9841.0
2019-10-29 12:40:00,94.47,94.47,94.35,94.38,8860.0,85.5242,85.5242,85.4156,85.4428,8860.0
2019-10-29 12:45:00,94.39,94.47,94.39,94.45,6435.0,85.4518,85.5242,85.4518,85.5061,6435.0
2019-10-29 12:50:00,94.47,94.48,94.39,94.43,7550.0,85.5242,85.5333,85.4518,85.488,7550.0
2019-10-29 12:55:00,94.42,94.47,94.37,94.43,5944.0,85.479,85.5242,85.4337,85.488,5944.0
2019-10-29 13:00:00,94.45,94.47,94.43,94.47,5661.0,85.5061,85.5242,85.488,85.5242,5661.0
2019-10-29 13:05:00,94.48,94.56,94.46,94.55,7102.0,85.5333,85.6057,85.5152,85.5967,7102.0
2019-10-29 13:10:00,94.57,94.59,94.51,94.51,4962.0,85.6148,85.6329,85.5604,85.5604,4962.0
2019-10-29 13:15:00,94.51,94.55,94.51,94.52,5604.0,85.5604,85.5967,85.5604,85.5695,5604.0
2019-10-29 13:20:00,94.53,94.6,94.53,94.56,5091.0,85.5786,85.6419,85.5786,85.6057,5091.0
2019-10-29 13:25:00,94.55,94.74,94.54,94.64,21329.0,85.5967,85.7687,85.5876,85.6781,21329.0
2019-10-29 13:30:00,94.64,94.7,94.63,94.7,3725.0,85.6781,85.7325,85.6691,85.7325,3725.0
2019-10-29 13:35:00,94.68,94.73,94.68,94.72,3603.0,85.7143,85.7596,85.7143,85.7506,3603.0
2019-10-29 13:40:00,94.71,94.75,94.7,94.74,7546.0,85.7415,85.7777,85.7325,85.7687,7546.0
2019-10-29 13:45:00,94.74,94.76,94.71,94.73,6924.0,85.7687,85.7868,85.7415,85.7596,6924.0
2019-10-29 13:50:00,94.74,94.79,94.73,94.78,7055.0,85.7687,85.8139,85.7596,85.8049,7055.0
2019-10-29 13:55:00,94.79,94.8,94.76,94.78,8134.0,85.8139,85.823,85.7868,85.8049,8134.0
2019-10-29 14:00:00,94.78,94.78,94.6,94.61,6262.0,85.8049,85.8049,85.6419,85.651,6262.0
2019-10-29 14:05:00,94.62,94.66,94.6,94.64,3273.0,85.66,85.6962,85.6419,85.6781,3273.0
2019-10-29 14:10:00,94.63,94.64,94.6,94.63,5878.0,85.6691,85.6781,85.6419,85.6691,5878.0
2019-10-29 14:15:00,94.62,94.63,94.59,94.61,4486.0,85.66,85.6691,85.6329,85.651,4486.0
2019-10-29 14:20:00,94.6,94.6,94.48,94.48,11614.0,85.6419,85.6419,85.5333,85.5333,11614.0
2019-10-29 14:25:00,94.48,94.5,94.42,94.46,10645.0,85.5333,85.5514,85.479,85.5152,10645.0
2019-10-29 14:30:00,94.45,94.46,94.39,94.4,8254.0,85.5061,85.5152,85.4518,85.4609,8254.0
2019-10-29 14:35:00,94.4,94.43,94.38,94.39,8084.0,85.4609,85.488,85.4428,85.4518,8084.0
2019-10-29 14:40:00,94.38,94.38,94.3,94.3,5989.0,85.4428,85.4428,85.3703,85.3703,5989.0
2019-10-29 14:45:00,94.31,94.31,94.17,94.22,13976.0,85.3794,85.3794,85.2526,85.2979,13976.0
2019-10-29 14:50:00,94.22,94.26,94.19,94.2,8035.0,85.2979,85.3341,85.2707,85.2798,8035.0
2019-10-29 14:55:00,94.19,94.22,94.17,94.18,15647.0,85.2707,85.2979,85.2526,85.2617,15647.0
2019-10-29 15:00:00,94.18,94.22,94.15,94.22,10624.0,85.2617,85.2979,85.2345,85.2979,10624.0
2019-10-29 15:05:00,94.22,94.24,94.2,94.2,8066.0,85.2979,85.316,85.2798,85.2798,8066.0
2019-10-29 15:10:00,94.2,94.25,94.2,94.23,11557.0,85.2798,85.3251,85.2798,85.307,11557.0
2019-10-29 15:15:00,94.23,94.27,94.18,94.26,16803.0,85.307,85.3432,85.2617,85.3341,16803.0
2019-10-29 15:20:00,94.25,94.28,94.22,94.26,16855.0,85.3251,85.3522,85.2979,85.3341,16855.0
2019-10-29 15:25:00,94.26,94.28,94.22,94.22,15372.0,85.3341,85.3522,85.2979,85.2979,15372.0
2019-10-29 15:30:00,94.23,94.27,94.22,94.25,18038.0,85.307,85.3432,85.2979,85.3251,18038.0
2019-10-29 15:35:00,94.24,94.36,94.24,94.34,20709.0,85.316,85.4246,85.316,85.4065,20709.0
2019-10-29 15:40:00,94.34,94.56,94.33,94.56,38838.0,85.4065,85.6057,85.3975,85.6057,38838.0
2019-10-29 15:45:00,94.55,94.6,94.48,94.49,48645.0,85.5967,85.6419,85.5333,85.5423,48645.0
2019-10-29 15:50:00,94.5,94.53,94.42,94.46,45286.0,85.5514,85.5786,85.479,85.5152,45286.0
2019-10-29 15:55:00,94.46,94.54,94.34,94.44,84329.0,85.5152,85.5876,85.4065,85.4971,84329.0
2019-10-30 09:30:00,94.64,94.64,94.14,94.14,30636.0,85.6781,85.6781,85.2255,85.2255,30636.0
2019-10-30 09:35:00,93.98,94.11,93.86,93.98,5145.0,85.0806,85.1983,84.972,85.0806,5145.0
2019-10-30 09:40:00,93.98,94.14,93.84,94.09,9659.0,85.0806,85.2255,84.9539,85.1802,9659.0
2019-10-30 09:45:00,94.12,94.16,93.93,94.12,23829.0,85.2074,85.2436,85.0354,85.2074,23829.0
2019-10-30 09:50:00,94.12,94.17,94.01,94.06,13948.0,85.2074,85.2526,85.1078,85.1531,13948.0
2019-10-30 09:55:00,94.02,94.07,93.98,93.98,8965.0,85.1168,85.1621,85.0806,85.0806,8965.0
2019-10-30 10:00:00,93.95,93.95,93.34,93.66,32457.0,85.0535,85.0535,84.5012,84.7909,32457.0
2019-10-30 10:05:00,93.66,93.84,93.66,93.84,6179.0,84.7909,84.9539,84.7909,84.9539,6179.0
2019-10-30 10:10:00,93.86,94.02,93.86,94.01,24144.0,84.972,85.1168,84.972,85.1078,24144.0
2019-10-30 10:15:00,94.0,94.04,93.89,93.97,11136.0,85.0987,85.135,84.9992,85.0716,11136.0
2019-10-30 10:20:00,93.96,93.99,93.87,93.95,7237.0,85.0625,85.0897,84.981,85.0535,7237.0
2019-10-30 10:25:00,93.94,94.04,93.9,94.01,7963.0,85.0444,85.135,85.0082,85.1078,7963.0
2019-10-30 10:30:00,94.0,94.0,93.9,93.94,13353.0,85.0987,85.0987,85.0082,85.0444,13353.0
2019-10-30 10:35:00,93.95,94.05,93.92,93.98,11335.0,85.0535,85.144,85.0263,85.0806,11335.0
2019-10-30 10:40:00,93.96,94.06,93.95,94.03,7542.0,85.0625,85.1531,85.0535,85.1259,7542.0
2019-10-30 10:45:00,94.02,94.21,94.02,94.14,8971.0,85.1168,85.2889,85.1168,85.2255,8971.0
2019-10-30 10:50:00,94.15,94.18,94.12,94.17,19385.0,85.2345,85.2617,85.2074,85.2526,19385.0
2019-10-30 10:55:00,94.18,94.22,94.09,94.14,24654.0,85.2617,85.2979,85.1802,85.2255,24654.0
2019-10-30 11:00:00,94.13,94.13,94.05,94.1,7038.0,85.2164,85.2164,85.144,85.1893,7038.0
2019-10-30 11:05:00,94.12,94.12,94.03,94.09,7553.0,85.2074,85.2074,85.1259,85.1802,7553.0
2019-10-30 11:10:00,94.09,94.18,94.07,94.09,4480.0,85.1802,85.2617,85.1621,85.1802,4480.0
2019-10-30 11:15:00,94.08,94.12,93.98,94.0,8871.0,85.1712,85.2074,85.0806,85.0987,8871.0
2019-10-30 11:20:00,94.0,94.0,93.75,93.75,7988.0,85.0987,85.0987,84.8724,84.8724,7988.0
2019-10-30 11:25:00,93.68,93.72,93.62,93.67,6976.0,84.809,84.8453,84.7547,84.8,6976.0
2019-10-30 11:30:00,93.7,93.71,93.58,93.59,8110.0,84.8271,84.8362,84.7185,84.7276,8110.0
2019-10-30 11:35:00,93.56,93.67,93.56,93.57,5602.0,84.7004,84.8,84.7004,84.7095,5602.0
2019-10-30 11:40:00,93.58,93.58,93.47,93.5,9328.0,84.7185,84.7185,84.6189,84.6461,9328.0
2019-10-30 11:45:00,93.5,93.53,93.44,93.5,10152.0,84.6461,84.6732,84.5918,84.6461,10152.0
2019-10-30 11:50:00,93.52,93.55,93.45,93.47,7297.0,84.6642,84.6914,84.6008,84.6189,7297.0
2019-10-30 11:55:00,93.47,93.51,93.36,93.44,11370.0,84.6189,84.6551,84.5193,84.5918,11370.0
2019-10-30 12:00:00,93.44,93.53,93.32,93.34,11237.0,84.5918,84.6732,84.4831,84.5012,11237.0
2019-10-30 12:05:00,93.35,93.49,93.34,93.46,7672.0,84.5103,84.637,84.5012,84.6099,7672.0
2019-10-30 12:10:00,93.48,93.56,93.47,93.53,7238.0,84.628,84.7004,84.6189,84.6732,7238.0
2019-10-30 12:15:00,93.53,93.53,93.4,93.4,11552.0,84.6732,84.6732,84.5556,84.5556,11552.0
2019-10-30 12:20:00,93.39,93.45,93.38,93.43,8130.0,84.5465,84.6008,84.5374,84.5827,8130.0
2019-10-30 12:25:00,93.41,93.43,93.34,93.43,7367.0,84.5646,84.5827,84.5012,84.5827,7367.0
2019-10-30 12:30:00,93.45,93.56,93.42,93.48,20308.0,84.6008,84.7004,84.5737,84.628,20308.0
2019-10-30 12:35:00,93.48,93.5,93.4,93.5,10209.0,84.628,84.6461,84.5556,84.6461,10209.0
2019-10-30 12:40:00,93.48,93.51,93.45,93.5,9382.0,84.628,84.6551,84.6008,84.6461,9382.0
2019-10-30 12:45:00,93.51,93.51,93.43,93.46,6338.0,84.6551,84.6551,84.5827,84.6099,6338.0
2019-10-30 12:50:00,93.45,93.49,93.44,93.47,6406.0,84.6008,84.637,84.5918,84.6189,6406.0
2019-10-30 12:55:00,93.47,93.64,93.44,93.64,11829.0,84.6189,84.7728,84.5918,84.7728,11829.0
2019-10-30 13:00:00,93.64,93.86,93.64,93.84,13533.0,84.7728,84.972,84.7728,84.9539,13533.0
2019-10-30 13:05:00,93.85,93.85,93.78,93.82,9014.0,84.9629,84.9629,84.8996,84.9358,9014.0
2019-10-30 13:10:00,93.82,93.82,93.75,93.81,15090.0,84.9358,84.9358,84.8724,84.9267,15090.0
2019-10-30 13:15:00,93.8,93.84,93.78,93.8,7022.0,84.9177,84.9539,84.8996,84.9177,7022.0
2019-10-30 13:20:00,93.82,93.91,93.81,93.91,7859.0,84.9358,85.0173,84.9267,85.0173,7859.0
2019-10-30 13:25:00,93.91,93.96,93.87,93.92,16098.0,85.0173,85.0625,84.981,85.0263,16098.0
2019-10-30 13:30:00,93.93,93.98,93.9,93.98,12546.0,85.0354,85.0806,85.0082,85.0806,12546.0
2019-10-30 13:35:00,93.97,93.97,93.88,93.93,13723.0,85.0716,85.0716,84.9901,85.0354,13723.0
2019-10-30 13:40:00,93.93,93.94,93.89,93.9,8068.0,85.0354,85.0444,84.9992,85.0082,8068.0
2019-10-30 13:45:00,93.91,93.95,93.8,93.83,22780.0,85.0173,85.0535,84.9177,84.9448,22780.0
2019-10-30 13:50:00,93.83,94.03,93.8,94.03,17752.0,84.9448,85.1259,84.9177,85.1259,17752.0
2019-10-30 13:55:00,94.03,94.07,93.93,93.94,25028.0,85.1259,85.1621,85.0354,85.0444,25028.0
2019-10-30 14:00:00,93.94,94.39,93.9,94.22,19491.0,85.0444,85.4518,85.0082,85.2979,19491.0
2019-10-30 14:05:00,94.2,94.24,94.09,94.24,17587.0,85.2798,85.316,85.1802,85.316,17587.0
2019-10-30 14:10:00,94.24,94.42,94.21,94.34,34659.0,85.316,85.479,85.2889,85.4065,34659.0
2019-10-30 14:15:00,94.36,94.42,94.2,94.21,19251.0,85.4246,85.479,85.2798,85.2889,19251.0
2019-10-30 14:20:00,94.23,94.39,94.23,94.35,13889.0,85.307,85.4518,85.307,85.4156,13889.0
2019-10-30 14:25:00,94.36,94.41,94.34,94.34,6474.0,85.4246,85.4699,85.4065,85.4065,6474.0
2019-10-30 14:30:00,94.34,94.38,94.22,94.31,14231.0,85.4065,85.4428,85.2979,85.3794,14231.0
2019-10-30 14:35:00,94.33,94.46,94.33,94.35,18447.0,85.3975,85.5152,85.3975,85.4156,18447.0
2019-10-30 14:40:00,94.37,94.59,94.36,94.57,19154.0,85.4337,85.6329,85.4246,85.6148,19154.0
2019-10-30 14:45:00,94.58,94.64,94.56,94.64,13427.0,85.6238,85.6781,85.6057,85.6781,13427.0
2019-10-30 14:50:00,94.64,94.8,94.42,94.69,48155.0,85.6781,85.823,85.479,85.7234,48155.0
2019-10-30 14:55:00,94.67,94.8,94.6,94.76,16117.0,85.7053,85.823,85.6419,85.7868,16117.0
2019-10-30 15:00:00,94.76,94.82,94.73,94.78,19182.0,85.7868,85.8411,85.7596,85.8049,19182.0
2019-10-30 15:05:00,94.77,94.77,94.68,94.68,15851.0,85.7958,85.7958,85.7143,85.7143,15851.0
2019-10-30 15:10:00,94.68,94.75,94.66,94.7,13891.0,85.7143,85.7777,85.6962,85.7325,13891.0
2019-10-30 15:15:00,94.71,94.74,94.6,94.61,19241.0,85.7415,85.7687,85.6419,85.651,19241.0
2019-10-30 15:20:00,94.62,94.83,94.61,94.74,16929.0,85.66,85.8501,85.651,85.7687,16929.0
2019-10-30 15:25:00,94.76,94.77,94.59,94.65,14141.0,85.7868,85.7958,85.6329,85.6872,14141.0
2019-10-30 15:30:00,94.65,94.66,94.59,94.62,19798.0,85.6872,85.6962,85.6329,85.66,19798.0
2019-10-30 15:35:00,94.61,94.66,94.59,94.61,17572.0,85.651,85.6962,85.6329,85.651,17572.0
2019-10-30 15:40:00,94.61,94.65,94.54,94.54,20674.0,85.651,85.6872,85.5876,85.5876,20674.0
2019-10-30 15:45:00,94.54,94.54,94.4,94.4,29174.0,85.5876,85.5876,85.4609,85.4609,29174.0
2019-10-30 15:50:00,94.41,94.64,94.4,94.63,36344.0,85.4699,85.6781,85.4609,85.6691,36344.0
2019-10-30 15:55:00,94.64,94.64,94.48,94.56,103732.0,85.6781,85.6781,85.5333,85.6057,103732.0
2019-10-31 09:30:00,93.95,94.62,93.7,94.51,29862.0,85.0535,85.66,84.8271,85.5604,29862.0
2019-10-31 09:35:00,94.57,94.68,94.17,94.17,10419.0,85.6148,85.7143,85.2526,85.2526,10419.0
2019-10-31 09:40:00,94.17,94.34,93.94,94.0,12748.0,85.2526,85.4065,85.0444,85.0987,12748.0
2019-10-31 09:45:00,94.02,94.02,93.6,93.63,31057.0,85.1168,85.1168,84.7366,84.7638,31057.0
2019-10-31 09:50:00,93.62,93.62,93.33,93.62,23866.0,84.7547,84.7547,84.4922,84.7547,23866.0
2019-10-31 09:55:00,93.64,93.78,93.55,93.63,16303.0,84.7728,84.8996,84.6914,84.7638,16303.0
2019-10-31 10:00:00,93.6,93.62,93.25,93.26,16269.0,84.7366,84.7547,84.4198,84.4288,16269.0
2019-10-31 10:05:00,93.27,93.31,92.9,92.93,41140.0,84.4379,84.4741,84.1029,84.1301,41140.0
2019-10-31 10:10:00,92.89,92.97,92.84,92.86,8925.0,84.0938,84.1663,84.0486,84.0667,8925.0
2019-10-31 10:15:00,92.85,93.13,92.83,93.13,8940.0,84.0576,84.3111,84.0395,84.3111,8940.0
2019-10-31 10:20:00,93.13,93.14,92.69,92.72,14413.0,84.3111,84.3202,83.9128,83.9399,14413.0
2019-10-31 10:25:00,92.77,92.92,92.69,92.72,19203.0,83.9852,84.121,83.9128,83.9399,19203.0
2019-10-31 10:30:00,92.7,92.7,92.51,92.59,15721.0,83.9218,83.9218,83.7498,83.8223,15721.0
2019-10-31 10:35:00,92.6,92.66,92.48,92.62,29807.0,83.8313,83.8856,83.7227,83.8494,29807.0
2019-10-31 10:40:00,92.62,92.89,92.61,92.81,16526.0,83.8494,84.0938,83.8404,84.0214,16526.0
2019-10-31 10:45:00,92.77,93.04,92.77,93.04,6182.0,83.9852,84.2296,83.9852,84.2296,6182.0
2019-10-31 10:50:00,93.07,93.22,93.05,93.15,46683.0,84.2568,84.3926,84.2387,84.3292,46683.0
2019-10-31 10:55:00,93.16,93.36,93.1,93.34,5387.0,84.3383,84.5193,84.284,84.5012,5387.0
2019-10-31 11:00:00,93.34,93.44,93.27,93.35,12382.0,84.5012,84.5918,84.4379,84.5103,12382.0
2019-10-31 11:05:00,93.37,93.49,93.37,93.44,8943.0,84.5284,84.637,84.5284,84.5918,8943.0
2019-10-31 11:10:00,93.48,93.48,93.33,93.34,6576.0,84.628,84.628,84.4922,84.5012,6576.0
2019-10-31 11:15:00,93.36,93.39,93.17,93.19,9873.0,84.5193,84.5465,84.3473,84.3654,9873.0
2019-10-31 11:20:00,93.17,93.32,93.17,93.32,2897.0,84.3473,84.4831,84.3473,84.4831,2897.0
2019-10-31 11:25:00,93.34,93.37,93.18,93.26,8250.0,84.5012,84.5284,84.3564,84.4288,8250.0
2019-10-31 11:30:00,93.24,93.24,92.99,93.0,12323.0,84.4107,84.4107,84.1844,84.1934,12323.0
2019-10-31 11:35:00,92.96,93.14,92.96,93.1,16408.0,84.1572,84.3202,84.1572,84.284,16408.0
2019-10-31 11:40:00,93.09,93.19,93.09,93.13,31006.0,84.2749,84.3654,84.2749,84.3111,31006.0
2019-10-31 11:45:00,93.06,93.17,93.05,93.17,11478.0,84.2478,84.3473,84.2387,84.3473,11478.0
2019-10-31 11:50:00,93.19,93.36,93.19,93.36,8020.0,84.3654,84.5193,84.3654,84.5193,8020.0
2019-10-31 11:55:00,93.36,93.42,93.34,93.35,6848.0,84.5193,84.5737,84.5012,84.5103,6848.0
2019-10-31 12:00:00,93.35,93.39,93.17,93.19,10752.0,84.5103,84.5465,84.3473,84.3654,10752.0
2019-10-31 12:05:00,93.17,93.21,93.11,93.14,6416.0,84.3473,84.3835,84.293,84.3202,6416.0
2019-10-31 12:10:00,93.1,93.24,93.0,93.2,9338.0,84.284,84.4107,84.1934,84.3745,9338.0
2019-10-31 12:15:00,93.24,93.24,93.03,93.03,7082.0,84.4107,84.4107,84.2206,84.2206,7082.0
2019-10-31 12:20:00,93.03,93.09,92.98,93.01,10412.0,84.2206,84.2749,84.1753,84.2025,10412.0
2019-10-31 12:25:00,93.07,93.13,93.07,93.11,4993.0,84.2568,84.3111,84.2568,84.293,4993.0
2019-10-31 12:30:00,93.1,93.11,92.93,92.94,14184.0,84.284,84.293,84.1301,84.1391,14184.0
2019-10-31 12:35:00,92.94,92.98,92.92,92.96,4310.0,84.1391,84.1753,84.121,84.1572,4310.0
2019-10-31 12:40:00,92.96,92.96,92.74,92.77,5706.0,84.1572,84.1572,83.9581,83.9852,5706.0
2019-10-31 12:45:00,92.77,92.77,92.64,92.69,6340.0,83.9852,83.9852,83.8675,83.9128,6340.0
2019-10-31 12:50:00,92.7,92.78,92.67,92.73,5412.0,83.9218,83.9943,83.8947,83.949,5412.0
2019-10-31 12:55:00,92.76,92.93,92.76,92.92,8661.0,83.9762,84.1301,83.9762,84.121,8661.0
2019-10-31 13:00:00,92.92,92.99,92.81,92.95,11831.0,84.121,84.1844,84.0214,84.1482,11831.0
2019-10-31 13:05:00,92.96,93.02,92.93,92.99,7339.0,84.1572,84.2115,84.1301,84.1844,7339.0
2019-10-31 13:10:00,92.98,93.03,92.9,93.0,10274.0,84.1753,84.2206,84.1029,84.1934,10274.0
2019-10-31 13:15:00,92.98,92.99,92.88,92.88,16374.0,84.1753,84.1844,84.0848,84.0848,16374.0
2019-10-31 13:20:00,92.88,92.95,92.88,92.92,7416.0,84.0848,84.1482,84.0848,84.121,7416.0
2019-10-31 13:25:00,92.93,92.97,92.9,92.95,5125.0,84.1301,84.1663,84.1029,84.1482,5125.0
2019-10-31 13:30:00,92.95,93.07,92.94,93.04,10906.0,84.1482,84.2568,84.1391,84.2296,10906.0
2019-10-31 13:35:00,93.04,93.06,92.94,92.94,9455.0,84.2296,84.2478,84.1391,84.1391,9455.0
2019-10-31 13:40:00,92.95,92.99,92.9,92.91,9958.0,84.1482,84.1844,84.1029,84.112,9958.0
2019-10-31 13:45:00,92.89,92.99,92.86,92.92,14128.0,84.0938,84.1844,84.0667,84.121,14128.0
2019-10-31 13:50:00,92.92,92.95,92.85,92.88,15782.0,84.121,84.1482,84.0576,84.0848,15782.0
2019-10-31 13:55:00,92.9,92.9,92.86,92.87,9878.0,84.1029,84.1029,84.0667,84.0757,9878.0
2019-10-31 14:00:00,92.86,92.92,92.82,92.86,13695.0,84.0667,84.121,84.0305,84.0667,13695.0
2019-10-31 14:05:00,92.88,93.04,92.88,93.01,14350.0,84.0848,84.2296,84.0848,84.2025,14350.0
2019-10-31 14:10:00,93.0,93.04,92.98,92.99,8327.0,84.1934,84.2296,84.1753,84.1844,8327.0
2019-10-31 14:15:00,93.0,93.0,92.91,92.92,8224.0,84.1934,84.1934,84.112,84.121,8224.0
2019-10-31 14:20:00,92.92,92.97,92.89,92.95,10282.0,84.121,84.1663,84.0938,84.1482,10282.0
2019-10-31 14:25:00,92.93,92.99,92.93,92.95,9628.0,84.1301,84.1844,84.1301,84.1482,9628.0
2019-10-31 14:30:00,92.97,92.99,92.94,92.96,9592.0,84.1663,84.1844,84.1391,84.1572,9592.0
2019-10-31 14:35:00,92.97,93.04,92.96,92.99,11435.0,84.1663,84.2296,84.1572,84.1844,11435.0
2019-10-31 14:40:00,92.98,93.0,92.88,92.98,12058.0,84.1753,84.1934,84.0848,84.1753,12058.0
2019-10-31 14:45:00,92.99,93.0,92.91,93.0,11117.0,84.1844,84.1934,84.112,84.1934,11117.0
2019-10-31 14:50:00,93.0,93.01,92.93,92.96,10870.0,84.1934,84.2025,84.1301,84.1572,10870.0
2019-10-31 14:55:00,92.98,93.0,92.94,92.96,12807.0,84.1753,84.1934,84.1391,84.1572,12807.0
2019-10-31 15:00:00,92.96,93.0,92.93,92.99,14078.0,84.1572,84.1934,84.1301,84.1844,14078.0
2019-10-31 15:05:00,92.98,93.04,92.98,93.04,14511.0,84.1753,84.2296,84.1753,84.2296,14511.0
2019-10-31 15:10:00,93.06,93.18,93.04,93.14,14125.0,84.2478,84.3564,84.2296,84.3202,14125.0
2019-10-31 15:15:00,93.15,93.21,93.15,93.19,12816.0,84.3292,84.3835,84.3292,84.3654,12816.0
2019-10-31 15:20:00,93.19,93.23,93.16,93.23,10174.0,84.3654,84.4017,84.3383,84.4017,10174.0
2019-10-31 15:25:00,93.2,93.22,92.8,92.94,170985.0,84.3745,84.3926,84.0124,84.1391,170985.0
2019-10-31 15:30:00,92.94,93.16,92.94,93.12,85678.0,84.1391,84.3383,84.1391,84.3021,85678.0
2019-10-31 15:35:00,93.15,93.18,93.0,93.02,26951.0,84.3292,84.3564,84.1934,84.2115,26951.0
2019-10-31 15:40:00,93.02,93.08,93.0,93.04,29978.0,84.2115,84.2659,84.1934,84.2296,29978.0
2019-10-31 15:45:00,93.04,93.06,93.0,93.05,42092.0,84.2296,84.2478,84.1934,84.2387,42092.0
2019-10-31 15:50:00,93.03,93.19,92.99,93.18,43698.0,84.2206,84.3654,84.1844,84.3564,43698.0
2019-10-31 15:55:00,93.18,93.35,93.15,93.25,153844.0,84.3564,84.5103,84.3292,84.4198,153844.0
2019-11-01 09:30:00,94.35,94.4,93.94,94.16,99998.0,85.4156,85.4609,85.0444,85.2436,99998.0
2019-11-01 09:35:00,94.18,94.72,94.17,94.47,42913.0,85.2617,85.7506,85.2526,85.5242,42913.0
2019-11-01 09:40:00,94.43,94.43,94.17,94.22,44986.0,85.488,85.488,85.2526,85.2979,44986.0
2019-11-01 09:45:00,94.2,94.41,94.2,94.4,71407.0,85.2798,85.4699,85.2798,85.4609,71407.0
2019-11-01 09:50:00,94.39,94.49,94.34,94.47,12166.0,85.4518,85.5423,85.4065,85.5242,12166.0
2019-11-01 09:55:00,94.5,94.6,94.41,94.48,17329.0,85.5514,85.6419,85.4699,85.5333,17329.0
2019-11-01 10:00:00,94.48,94.72,94.3,94.69,27503.0,85.5333,85.7506,85.3703,85.7234,27503.0
2019-11-01 10:05:00,94.7,94.73,94.56,94.66,52661.0,85.7325,85.7596,85.6057,85.6962,52661.0
2019-11-01 10:10:00,94.7,94.8,94.65,94.78,55373.0,85.7325,85.823,85.6872,85.8049,55373.0
2019-11-01 10:15:00,94.8,94.82,94.72,94.76,20618.0,85.823,85.8411,85.7506,85.7868,20618.0
2019-11-01 10:20:00,94.77,94.93,94.67,94.91,24950.0,85.7958,85.9407,85.7053,85.9226,24950.0
2019-11-01 10:25:00,94.9,94.93,94.75,94.8,16009.0,85.9135,85.9407,85.7777,85.823,16009.0
2019-11-01 10:30:00,94.78,94.87,94.72,94.81,45143.0,85.8049,85.8864,85.7506,85.832,45143.0
2019-11-01 10:35:00,94.81,94.87,94.74,94.84,12443.0,85.832,85.8864,85.7687,85.8592,12443.0
2019-11-01 10:40:00,94.84,94.95,94.73,94.91,19064.0,85.8592,85.9588,85.7596,85.9226,19064.0
2019-11-01 10:45:00,94.89,94.92,94.85,94.88,8903.0,85.9045,85.9316,85.8682,85.8954,8903.0
2019-11-01 10:50:00,94.88,94.94,94.87,94.92,8756.0,85.8954,85.9497,85.8864,85.9316,8756.0
2019-11-01 10:55:00,94.94,94.96,94.8,94.83,15784.0,85.9497,85.9678,85.823,85.8501,15784.0
2019-11-01 11:00:00,94.84,94.9,94.78,94.8,15182.0,85.8592,85.9135,85.8049,85.823,15182.0
2019-11-01 11:05:00,94.8,94.87,94.78,94.87,16891.0,85.823,85.8864,85.8049,85.8864,16891.0
2019-11-01 11:10:00,94.85,94.91,94.83,94.84,11583.0,85.8682,85.9226,85.8501,85.8592,11583.0
2019-11-01 11:15:00,94.85,94.85,94.7,94.77,31216.0,85.8682,85.8682,85.7325,85.7958,31216.0
2019-11-01 11:20:00,94.76,94.76,94.73,94.76,10550.0,85.7868,85.7868,85.7596,85.7868,10550.0
2019-11-01 11:25:00,94.76,94.76,94.64,94.67,12754.0,85.7868,85.7868,85.6781,85.7053,12754.0
2019-11-01 11:30:00,94.68,94.71,94.64,94.71,9374.0,85.7143,85.7415,85.6781,85.7415,9374.0
2019-11-01 11:35:00,94.71,94.84,94.69,94.84,30727.0,85.7415,85.8592,85.7234,85.8592,30727.0
2019-11-01 11:40:00,94.83,94.92,94.82,94.92,18537.0,85.8501,85.9316,85.8411,85.9316,18537.0
2019-11-01 11:45:00,94.93,94.98,94.89,94.91,32972.0,85.9407,85.9859,85.9045,85.9226,32972.0
2019-11-01 11:50:00,94.9,94.91,94.81,94.81,20800.0,85.9135,85.9226,85.832,85.832,20800.0
2019-11-01 11:55:00,94.8,94.87,94.79,94.84,29902.0,85.823,85.8864,85.8139,85.8592,29902.0
2019-11-01 12:00:00,94.84,94.95,94.82,94.94,10732.0,85.8592,85.9588,85.8411,85.9497,10732.0
2019-11-01 12:05:00,94.95,94.96,94.89,94.89,10761.0,85.9588,85.9678,85.9045,85.9045,10761.0
2019-11-01 12:10:00,94.9,94.91,94.76,94.77,11708.0,85.9135,85.9226,85.7868,85.7958,11708.0
2019-11-01 12:15:00,94.76,94.84,94.69,94.83,10341.0,85.7868,85.8592,85.7234,85.8501,10341.0
2019-11-01 12:20:00,94.84,94.93,94.82,94.9,6808.0,85.8592,85.9407,85.8411,85.9135,6808.0
2019-11-01 12:25:00,94.89,94.96,94.89,94.96,5354.0,85.9045,85.9678,85.9045,85.9678,5354.0
2019-11-01 12:30:00,94.97,95.04,94.95,95.03,17860.0,85.9769,86.0403,85.9588,86.0312,17860.0
2019-11-01 12:35:00,95.04,95.07,94.99,95.02,14906.0,86.0403,86.0674,85.995,86.0222,14906.0
2019-11-01 12:40:00,95.03,95.05,94.97,94.97,29645.0,86.0312,86.0493,85.9769,85.9769,29645.0
2019-11-01 12:45:00,94.96,94.97,94.89,94.93,5044.0,85.9678,85.9769,85.9045,85.9407,5044.0
2019-11-01 12:50:00,94.92,94.98,94.92,94.93,4214.0,85.9316,85.9859,85.9316,85.9407,4214.0
2019-11-01 12:55:00,94.91,94.92,94.86,94.87,8386.0,85.9226,85.9316,85.8773,85.8864,8386.0
2019-11-01 13:00:00,94.87,94.92,94.87,94.91,5214.0,85.8864,85.9316,85.8864,85.9226,5214.0
2019-11-01 13:05:00,94.91,94.98,94.9,94.98,9376.0,85.9226,85.9859,85.9135,85.9859,9376.0
2019-11-01 13:10:00,94.97,95.13,94.96,95.13,7505.0,85.9769,86.1217,85.9678,86.1217,7505.0
2019-11-01 13:15:00,95.12,95.26,95.12,95.25,36986.0,86.1127,86.2394,86.1127,86.2304,36986.0
2019-11-01 13:20:00,95.26,95.4,95.15,95.38,108427.0,86.2394,86.3662,86.1398,86.3481,108427.0
2019-11-01 13:25:00,95.4,95.4,95.3,95.32,11281.0,86.3662,86.3662,86.2756,86.2937,11281.0
2019-11-01 13:30:00,95.3,95.32,95.24,95.25,7282.0,86.2756,86.2937,86.2213,86.2304,7282.0
2019-11-01 13:35:00,95.24,95.3,95.23,95.27,7469.0,86.2213,86.2756,86.2123,86.2485,7469.0
2019-11-01 13:40:00,95.28,95.28,95.21,95.25,4951.0,86.2575,86.2575,86.1942,86.2304,4951.0
2019-11-01 13:45:00,95.25,95.27,95.2,95.25,7810.0,86.2304,86.2485,86.1851,86.2304,7810.0
2019-11-01 13:50:00,95.25,95.29,95.18,95.21,9612.0,86.2304,86.2666,86.167,86.1942,9612.0
2019-11-01 13:55:00,95.2,95.37,95.12,95.37,35560.0,86.1851,86.339,86.1127,86.339,35560.0
2019-11-01 14:00:00,95.37,95.37,95.29,95.29,10316.0,86.339,86.339,86.2666,86.2666,10316.0
2019-11-01 14:05:00,95.29,95.31,95.22,95.22,3572.0,86.2666,86.2847,86.2032,86.2032,3572.0
2019-11-01 14:10:00,95.2,95.24,95.19,95.23,4603.0,86.1851,86.2213,86.1761,86.2123,4603.0
2019-11-01 14:15:00,95.22,95.25,95.2,95.23,6218.0,86.2032,86.2304,86.1851,86.2123,6218.0
2019-11-01 14:20:00,95.26,95.29,95.18,95.19,9147.0,86.2394,86.2666,86.167,86.1761,9147.0
2019-11-01 14:25:00,95.21,95.29,95.21,95.26,10691.0,86.1942,86.2666,86.1942,86.2394,10691.0
2019-11-01 14:30:00,95.27,95.27,95.2,95.23,10103.0,86.2485,86.2485,86.1851,86.2123,10103.0
2019-11-01 14:35:00,95.25,95.26,95.13,95.16,16480.0,86.2304,86.2394,86.1217,86.1489,16480.0
2019-11-01 14:40:00,95.17,95.17,95.09,95.11,4246.0,86.1579,86.1579,86.0855,86.1036,4246.0
2019-11-01 14:45:00,95.1,95.13,95.05,95.05,6681.0,86.0946,86.1217,86.0493,86.0493,6681.0
2019-11-01 14:50:00,95.05,95.05,94.93,94.94,7484.0,86.0493,86.0493,85.9407,85.9497,7484.0
2019-11-01 14:55:00,94.94,94.97,94.86,94.9,12194.0,85.9497,85.9769,85.8773,85.9135,12194.0
2019-11-01 15:00:00,94.9,94.92,94.84,94.84,13199.0,85.9135,85.9316,85.8592,85.8592,13199.0
2019-11-01 15:05:00,94.84,94.88,94.84,94.86,6866.0,85.8592,85.8954,85.8592,85.8773,6866.0
2019-11-01 15:10:00,94.84,94.91,94.83,94.91,7904.0,85.8592,85.9226,85.8501,85.9226,7904.0
2019-11-01 15:15:00,94.91,94.94,94.87,94.89,10341.0,85.9226,85.9497,85.8864,85.9045,10341.0
2019-11-01 15:20:00,94.88,94.92,94.85,94.88,73247.0,85.8954,85.9316,85.8682,85.8954,73247.0
2019-11-01 15:25:00,94.88,95.08,94.88,95.08,6131.0,85.8954,86.0765,85.8954,86.0765,6131.0
2019-11-01 15:30:00,95.08,95.2,95.07,95.2,22869.0,86.0765,86.1851,86.0674,86.1851,22869.0
2019-11-01 15:35:00,95.2,95.23,95.11,95.16,35699.0,86.1851,86.2123,86.1036,86.1489,35699.0
2019-11-01 15:40:00,95.16,95.17,95.09,95.1,24477.0,86.1489,86.1579,86.0855,86.0946,24477.0
2019-11-01 15:45:00,95.08,95.09,94.94,94.98,16747.0,86.0765,86.0855,85.9497,85.9859,16747.0
2019-11-01 15:50:00,94.98,95.0,94.9,95.0,52060.0,85.9859,86.004,85.9135,86.004,52060.0
2019-11-01 15:55:00,95.02,95.24,94.95,95.24,90982.0,86.0222,86.2213,85.9588,86.2213,90982.0
2019-11-04 09:30:00,95.79,96.13,95.45,95.64,111805.0,86.7192,87.027,86.4114,86.5834,111805.0
2019-11-04 09:35:00,95.64,95.7,95.4,95.43,21727.0,86.5834,86.6378,86.3662,86.3933,21727.0
2019-11-04 09:40:00,95.46,95.63,95.45,95.55,57579.0,86.4205,86.5744,86.4114,86.502,57579.0
2019-11-04 09:45:00,95.55,95.66,95.36,95.63,30275.0,86.502,86.6015,86.33,86.5744,30275.0
2019-11-04 09:50:00,95.65,95.74,95.52,95.72,26453.0,86.5925,86.674,86.4748,86.6559,26453.0
2019-11-04 09:55:00,95.73,95.79,95.67,95.77,36959.0,86.6649,86.7192,86.6106,86.7011,36959.0
2019-11-04 10:00:00,95.78,95.88,95.56,95.66,37048.0,86.7102,86.8007,86.511,86.6015,37048.0
2019-11-04 10:05:00,95.68,95.69,95.57,95.65,31624.0,86.6197,86.6287,86.5201,86.5925,31624.0
2019-11-04 10:10:00,95.66,95.72,95.61,95.63,21136.0,86.6015,86.6559,86.5563,86.5744,21136.0
2019-11-04 10:15:00,95.63,95.68,95.58,95.67,22159.0,86.5744,86.6197,86.5291,86.6106,22159.0
2019-11-04 10:20:00,95.67,95.71,95.62,95.63,20451.0,86.6106,86.6468,86.5653,86.5744,20451.0
2019-11-04 10:25:00,95.62,95.73,95.61,95.73,22444.0,86.5653,86.6649,86.5563,86.6649,22444.0
2019-11-04 10:30:00,95.72,95.79,95.67,95.76,16737.0,86.6559,86.7192,86.6106,86.6921,16737.0
2019-11-04 10:35:00,95.77,95.79,95.69,95.75,7793.0,86.7011,86.7192,86.6287,86.683,7793.0
2019-11-04 10:40:00,95.74,95.83,95.71,95.79,8384.0,86.674,86.7554,86.6468,86.7192,8384.0
2019-11-04 10:45:00,95.78,95.79,95.7,95.79,8104.0,86.7102,86.7192,86.6378,86.7192,8104.0
2019-11-04 10:50:00,95.8,95.81,95.7,95.74,10096.0,86.7283,86.7373,86.6378,86.674,10096.0
2019-11-04 10:55:00,95.76,95.81,95.74,95.79,9107.0,86.6921,86.7373,86.674,86.7192,9107.0
2019-11-04 11:00:00,95.78,95.96,95.74,95.91,18179.0,86.7102,86.8731,86.674,86.8279,18179.0
2019-11-04 11:05:00,95.93,95.94,95.86,95.89,13230.0,86.846,86.855,86.7826,86.8098,13230.0
2019-11-04 11:10:00,95.89,95.93,95.86,95.92,16795.0,86.8098,86.846,86.7826,86.8369,16795.0
2019-11-04 11:15:00,95.92,96.04,95.91,95.94,70052.0,86.8369,86.9456,86.8279,86.855,70052.0
2019-11-04 11:20:00,95.93,95.94,95.89,95.93,15041.0,86.846,86.855,86.8098,86.846,15041.0
2019-11-04 11:25:00,95.93,95.96,95.92,95.94,28478.0,86.846,86.8731,86.8369,86.855,28478.0
2019-11-04 11:30:00,95.94,96.03,95.91,96.01,29552.0,86.855,86.9365,86.8279,86.9184,29552.0
2019-11-04 11:35:00,96.0,96.02,95.97,95.98,15801.0,86.9094,86.9275,86.8822,86.8912,15801.0
2019-11-04 11:40:00,95.98,95.99,95.92,95.93,11434.0,86.8912,86.9003,86.8369,86.846,11434.0
2019-11-04 11:45:00,95.93,95.95,95.88,95.95,6649.0,86.846,86.8641,86.8007,86.8641,6649.0
2019-11-04 11:50:00,95.94,96.0,95.9,95.98,8404.0,86.855,86.9094,86.8188,86.8912,8404.0
2019-11-04 11:55:00,95.98,96.01,95.93,95.97,13761.0,86.8912,86.9184,86.846,86.8822,13761.0
2019-11-04 12:00:00,95.96,95.97,95.86,95.91,8428.0,86.8731,86.8822,86.7826,86.8279,8428.0
2019-11-04 12:05:00,95.92,95.97,95.92,95.95,7575.0,86.8369,86.8822,86.8369,86.8641,7575.0
2019-11-04 12:10:00,95.94,95.97,95.94,95.96,7353.0,86.855,86.8822,86.855,86.8731,7353.0
2019-11-04 12:15:00,95.96,96.02,95.94,95.96,11122.0,86.8731,86.9275,86.855,86.8731,11122.0
2019-11-04 12:20:00,95.98,95.98,95.89,95.89,6637.0,86.8912,86.8912,86.8098,86.8098,6637.0
2019-11-04 12:25:00,95.89,95.9,95.84,95.89,40703.0,86.8098,86.8188,86.7645,86.8098,40703.0
2019-11-04 12:30:00,95.89,95.89,95.83,95.88,9206.0,86.8098,86.8098,86.7554,86.8007,9206.0
2019-11-04 12:35:00,95.89,95.9,95.84,95.88,9396.0,86.8098,86.8188,86.7645,86.8007,9396.0
2019-11-04 12:40:00,95.88,95.88,95.84,95.86,22778.0,86.8007,86.8007,86.7645,86.7826,22778.0
2019-11-04 12:45:00,95.86,95.89,95.82,95.84,23338.0,86.7826,86.8098,86.7464,86.7645,23338.0
2019-11-04 12:50:00,95.86,95.95,95.83,95.94,14488.0,86.7826,86.8641,86.7554,86.855,14488.0
2019-11-04 12:55:00,95.95,95.99,95.92,95.97,9547.0,86.8641,86.9003,86.8369,86.8822,9547.0
2019-11-04 13:00:00,95.98,95.99,95.94,95.98,9773.0,86.8912,86.9003,86.855,86.8912,9773.0
2019-11-04 13:05:00,95.97,95.97,95.93,95.95,7007.0,86.8822,86.8822,86.846,86.8641,7007.0
2019-11-04 13:10:00,95.95,95.96,95.9,95.94,15403.0,86.8641,86.8731,86.8188,86.855,15403.0
2019-11-04 13:15:00,95.94,96.05,95.92,96.05,18803.0,86.855,86.9546,86.8369,86.9546,18803.0
2019-11-04 13:20:00,96.06,96.06,95.99,96.04,13525.0,86.9637,86.9637,86.9003,86.9456,13525.0
2019-11-04 13:25:00,96.04,96.04,96.0,96.02,6515.0,86.9456,86.9456,86.9094,86.9275,6515.0
2019-11-04 13:30:00,96.02,96.08,96.01,96.07,25683.0,86.9275,86.9818,86.9184,86.9727,25683.0
2019-11-04 13:35:00,96.08,96.08,96.03,96.05,14031.0,86.9818,86.9818,86.9365,86.9546,14031.0
2019-11-04 13:40:00,96.04,96.06,96.02,96.04,18354.0,86.9456,86.9637,86.9275,86.9456,18354.0
2019-11-04 13:45:00,96.05,96.06,95.99,96.01,17568.0,86.9546,86.9637,86.9003,86.9184,17568.0
2019-11-04 13:50:00,96.01,96.03,96.0,96.01,9498.0,86.9184,86.9365,86.9094,86.9184,9498.0
2019-11-04 13:55:00,96.01,96.05,96.0,96.04,14117.0,86.9184,86.9546,86.9094,86.9456,14117.0
2019-11-04 14:00:00,96.04,96.13,96.03,96.11,25542.0,86.9456,87.027,86.9365,87.0089,25542.0
2019-11-04 14:05:00,96.11,96.11,96.06,96.1,10157.0,87.0089,87.0089,86.9637,86.9999,10157.0
2019-11-04 14:10:00,96.11,96.12,96.08,96.09,6663.0,87.0089,87.018,86.9818,86.9908,6663.0
2019-11-04 14:15:00,96.1,96.1,96.06,96.06,6352.0,86.9999,86.9999,86.9637,86.9637,6352.0
2019-11-04 14:20:00,96.06,96.08,96.04,96.04,9863.0,86.9637,86.9818,86.9456,86.9456,9863.0
2019-11-04 14:25:00,96.04,96.05,95.99,96.0,8356.0,86.9456,86.9546,86.9003,86.9094,8356.0
2019-11-04 14:30:00,96.01,96.05,96.0,96.03,10526.0,86.9184,86.9546,86.9094,86.9365,10526.0
2019-11-04 14:35:00,96.04,96.05,96.02,96.03,8949.0,86.9456,86.9546,86.9275,86.9365,8949.0
2019-11-04 14:40:00,96.03,96.04,95.97,95.97,7998.0,86.9365,86.9456,86.8822,86.8822,7998.0
2019-11-04 14:45:00,95.98,95.98,95.93,95.94,12524.0,86.8912,86.8912,86.846,86.855,12524.0
2019-11-04 14:50:00,95.94,95.98,95.94,95.97,7581.0,86.855,86.8912,86.855,86.8822,7581.0
2019-11-04 14:55:00,95.98,95.99,95.95,95.98,11218.0,86.8912,86.9003,86.8641,86.8912,11218.0
2019-11-04 15:00:00,95.97,95.97,95.88,95.89,9798.0,86.8822,86.8822,86.8007,86.8098,9798.0
2019-11-04 15:05:00,95.88,95.91,95.85,95.91,12361.0,86.8007,86.8279,86.7736,86.8279,12361.0
2019-11-04 15:10:00,95.9,95.9,95.79,95.8,15147.0,86.8188,86.8188,86.7192,86.7283,15147.0
2019-11-04 15:15:00,95.8,95.86,95.76,95.83,13160.0,86.7283,86.7826,86.6921,86.7554,13160.0
2019-11-04 15:20:00,95.83,95.85,95.79,95.83,19391.0,86.7554,86.7736,86.7192,86.7554,19391.0
2019-11-04 15:25:00,95.83,95.84,95.77,95.79,22602.0,86.7554,86.7645,86.7011,86.7192,22602.0
2019-11-04 15:30:00,95.79,95.9,95.77,95.87,41002.0,86.7192,86.8188,86.7011,86.7917,41002.0
2019-11-04 15:35:00,95.87,95.9,95.85,95.85,17780.0,86.7917,86.8188,86.7736,86.7736,17780.0
2019-11-04 15:40:00,95.86,96.01,95.85,96.01,26072.0,86.7826,86.9184,86.7736,86.9184,26072.0
2019-11-04 15:45:00,96.0,96.05,95.98,96.03,28457.0,86.9094,86.9546,86.8912,86.9365,28457.0
2019-11-04 15:50:00,96.04,96.16,96.03,96.07,27800.0,86.9456,87.0542,86.9365,86.9727,27800.0
2019-11-04 15:55:00,96.07,96.18,96.05,96.17,74520.0,86.9727,87.0723,86.9546,87.0633,74520.0
2019-11-05 09:30:00,96.75,97.06,96.44,96.8,119441.0,87.5883,87.869,87.3077,87.6336,119441.0
2019-11-05 09:35:00,96.83,96.85,96.47,96.78,30824.0,87.6608,87.6789,87.3348,87.6155,30824.0
2019-11-05 09:40:00,96.81,96.96,96.61,96.83,29075.0,87.6426,87.7784,87.4616,87.6608,29075.0
2019-11-05 09:45:00,96.85,96.95,96.72,96.95,23582.0,87.6789,87.7694,87.5612,87.7694,23582.0
2019-11-05 09:50:00,96.96,97.04,96.81,96.92,42165.0,87.7784,87.8509,87.6426,87.7422,42165.0
2019-11-05 09:55:00,96.92,97.1,96.86,97.03,26303.0,87.7422,87.9052,87.6879,87.8418,26303.0
2019-11-05 10:00:00,97.08,97.41,97.03,97.41,62107.0,87.8871,88.1858,87.8418,88.1858,62107.0
2019-11-05 10:05:00,97.4,97.44,97.27,97.27,16990.0,88.1768,88.213,88.0591,88.0591,16990.0
2019-11-05 10:10:00,97.27,97.28,97.08,97.28,81512.0,88.0591,88.0681,87.8871,88.0681,81512.0
2019-11-05 10:15:00,97.32,97.38,97.19,97.24,27964.0,88.1044,88.1587,87.9867,88.0319,27964.0
2019-11-05 10:20:00,97.25,97.31,97.12,97.14,23377.0,88.041,88.0953,87.9233,87.9414,23377.0
2019-11-05 10:25:00,97.14,97.2,96.97,96.99,23273.0,87.9414,87.9957,87.7875,87.8056,23273.0
2019-11-05 10:30:00,96.97,97.06,96.83,96.87,24309.0,87.7875,87.869,87.6608,87.697,24309.0
2019-11-05 10:35:00,96.87,96.97,96.86,96.93,39432.0,87.697,87.7875,87.6879,87.7513,39432.0
2019-11-05 10:40:00,96.9,97.02,96.87,96.88,25924.0,87.7241,87.8328,87.697,87.706,25924.0
2019-11-05 10:45:00,96.89,96.97,96.8,96.87,28145.0,87.7151,87.7875,87.6336,87.697,28145.0
2019-11-05 10:50:00,96.88,96.98,96.87,96.96,42580.0,87.706,87.7966,87.697,87.7784,42580.0
2019-11-05 10:55:00,96.97,97.08,96.94,97.08,12972.0,87.7875,87.8871,87.7603,87.8871,12972.0
2019-11-05 11:00:00,97.11,97.24,97.09,97.22,15724.0,87.9142,88.0319,87.8961,88.0138,15724.0
2019-11-05 11:05:00,97.23,97.29,97.22,97.26,11966.0,88.0229,88.0772,88.0138,88.05,11966.0
2019-11-05 11:10:00,97.28,97.39,97.26,97.39,8880.0,88.0681,88.1677,88.05,88.1677,8880.0
2019-11-05 11:15:00,97.4,97.49,97.4,97.45,14923.0,88.1768,88.2583,88.1768,88.222,14923.0
2019-11-05 11:20:00,97.46,97.52,97.31,97.35,17063.0,88.2311,88.2854,88.0953,88.1315,17063.0
2019-11-05 11:25:00,97.35,97.41,97.27,97.34,13111.0,88.1315,88.1858,88.0591,88.1225,13111.0
2019-11-05 11:30:00,97.35,97.39,97.32,97.35,17620.0,88.1315,88.1677,88.1044,88.1315,17620.0
2019-11-05 11:35:00,97.37,97.41,97.23,97.31,45456.0,88.1496,88.1858,88.0229,88.0953,45456.0
2019-11-05 11:40:00,97.31,97.33,97.12,97.19,23793.0,88.0953,88.1134,87.9233,87.9867,23793.0
2019-11-05 11:45:00,97.2,97.2,96.99,96.99,5640.0,87.9957,87.9957,87.8056,87.8056,5640.0
2019-11-05 11:50:00,96.97,97.02,96.95,96.98,6155.0,87.7875,87.8328,87.7694,87.7966,6155.0
2019-11-05 11:55:00,96.97,97.04,96.94,97.0,20601.0,87.7875,87.8509,87.7603,87.8147,20601.0
2019-11-05 12:00:00,96.99,97.0,96.87,96.9,17823.0,87.8056,87.8147,87.697,87.7241,17823.0
2019-11-05 12:05:00,96.91,96.99,96.89,96.95,11302.0,87.7332,87.8056,87.7151,87.7694,11302.0
2019-11-05 12:10:00,96.95,97.01,96.92,96.94,11219.0,87.7694,87.8237,87.7422,87.7603,11219.0
2019-11-05 12:15:00,96.95,96.99,96.93,96.95,12233.0,87.7694,87.8056,87.7513,87.7694,12233.0
2019-11-05 12:20:00,96.94,97.02,96.91,96.92,16684.0,87.7603,87.8328,87.7332,87.7422,16684.0
2019-11-05 12:25:00,96.92,96.92,96.79,96.79,10650.0,87.7422,87.7422,87.6245,87.6245,10650.0
2019-11-05 12:30:00,96.78,96.8,96.76,96.76,5817.0,87.6155,87.6336,87.5974,87.5974,5817.0
2019-11-05 12:35:00,96.75,96.78,96.72,96.72,6490.0,87.5883,87.6155,87.5612,87.5612,6490.0
2019-11-05 12:40:00,96.72,96.83,96.71,96.79,7941.0,87.5612,87.6608,87.5521,87.6245,7941.0
2019-11-05 12:45:00,96.77,96.86,96.77,96.84,12539.0,87.6064,87.6879,87.6064,87.6698,12539.0
2019-11-05 12:50:00,96.84,96.93,96.84,96.91,7821.0,87.6698,87.7513,87.6698,87.7332,7821.0
2019-11-05 12:55:00,96.92,97.0,96.91,97.0,7591.0,87.7422,87.8147,87.7332,87.8147,7591.0
2019-11-05 13:00:00,97.0,97.02,96.97,97.01,10960.0,87.8147,87.8328,87.7875,87.8237,10960.0
2019-11-05 13:05:00,97.02,97.1,97.02,97.04,12084.0,87.8328,87.9052,87.8328,87.8509,12084.0
2019-11-05 13:10:00,97.04,97.1,97.04,97.07,13089.0,87.8509,87.9052,87.8509,87.878,13089.0
2019-11-05 13:15:00,97.04,97.06,96.96,96.99,5144.0,87.8509,87.869,87.7784,87.8056,5144.0
2019-11-05 13:20:00,96.99,96.99,96.94,96.97,4654.0,87.8056,87.8056,87.7603,87.7875,4654.0
2019-11-05 13:25:00,96.96,97.01,96.93,96.99,7863.0,87.7784,87.8237,87.7513,87.8056,7863.0
2019-11-05 13:30:00,96.98,97.2,96.95,97.17,19139.0,87.7966,87.9957,87.7694,87.9686,19139.0
2019-11-05 13:35:00,97.17,97.18,97.07,97.09,12263.0,87.9686,87.9776,87.878,87.8961,12263.0
2019-11-05 13:40:00,97.08,97.08,97.01,97.03,4733.0,87.8871,87.8871,87.8237,87.8418,4733.0
2019-11-05 13:45:00,97.04,97.08,96.93,96.93,9923.0,87.8509,87.8871,87.7513,87.7513,9923.0
2019-11-05 13:50:00,96.9,96.97,96.89,96.94,8979.0,87.7241,87.7875,87.7151,87.7603,8979.0
2019-11-05 13:55:00,96.94,96.98,96.91,96.97,7225.0,87.7603,87.7966,87.7332,87.7875,7225.0
2019-11-05 14:00:00,96.98,96.98,96.9,96.98,15741.0,87.7966,87.7966,87.7241,87.7966,15741.0
2019-11-05 14:05:00,96.98,97.01,96.95,96.97,4959.0,87.7966,87.8237,87.7694,87.7875,4959.0
2019-11-05 14:10:00,96.97,97.03,96.96,97.03,6655.0,87.7875,87.8418,87.7784,87.8418,6655.0
2019-11-05 14:15:00,97.03,97.14,97.02,97.14,5737.0,87.8418,87.9414,87.8328,87.9414,5737.0
2019-11-05 14:20:00,97.15,97.2,97.12,97.2,8967.0,87.9505,87.9957,87.9233,87.9957,8967.0
2019-11-05 14:25:00,97.2,97.22,97.18,97.21,5402.0,87.9957,88.0138,87.9776,88.0048,5402.0
2019-11-05 14:30:00,97.21,97.23,97.18,97.19,7853.0,88.0048,88.0229,87.9776,87.9867,7853.0
2019-11-05 14:35:00,97.19,97.22,97.16,97.18,12022.0,87.9867,88.0138,87.9595,87.9776,12022.0
2019-11-05 14:40:00,97.18,97.19,97.08,97.08,13203.0,87.9776,87.9867,87.8871,87.8871,13203.0
2019-11-05 14:45:00,97.06,97.1,96.99,97.06,21576.0,87.869,87.9052,87.8056,87.869,21576.0
2019-11-05 14:50:00,97.06,97.07,97.0,97.06,7407.0,87.869,87.878,87.8147,87.869,7407.0
2019-11-05 14:55:00,97.07,97.12,97.02,97.11,7056.0,87.878,87.9233,87.8328,87.9142,7056.0
2019-11-05 15:00:00,97.1,97.12,97.04,97.12,16960.0,87.9052,87.9233,87.8509,87.9233,16960.0
2019-11-05 15:05:00,97.13,97.2,97.07,97.2,15334.0,87.9323,87.9957,87.878,87.9957,15334.0
2019-11-05 15:10:00,97.16,97.22,97.14,97.2,20656.0,87.9595,88.0138,87.9414,87.9957,20656.0
2019-11-05 15:15:00,97.21,97.23,97.09,97.18,36792.0,88.0048,88.0229,87.8961,87.9776,36792.0
2019-11-05 15:20:00,97.18,97.28,97.15,97.28,22543.0,87.9776,88.0681,87.9505,88.0681,22543.0
2019-11-05 15:25:00,97.28,97.29,97.22,97.26,14451.0,88.0681,88.0772,88.0138,88.05,14451.0
2019-11-05 15:30:00,97.27,97.42,97.25,97.41,45579.0,88.0591,88.1949,88.041,88.1858,45579.0
2019-11-05 15:35:00,97.41,97.44,97.33,97.42,32984.0,88.1858,88.213,88.1134,88.1949,32984.0
2019-11-05 15:40:00,97.41,97.43,97.32,97.34,26018.0,88.1858,88.2039,88.1044,88.1225,26018.0
2019-11-05 15:45:00,97.34,97.37,97.27,97.31,36529.0,88.1225,88.1496,88.0591,88.0953,36529.0
2019-11-05 15:50:00,97.3,97.35,97.22,97.26,65808.0,88.0862,88.1315,88.0138,88.05,65808.0
2019-11-05 15:55:00,97.26,97.35,97.2,97.33,116909.0,88.05,88.1315,87.9957,88.1134,116909.0
2019-11-06 09:30:00,97.32,97.47,97.31,97.35,26562.0,88.1044,88.2402,88.0953,88.1315,26562.0
2019-11-06 09:35:00,97.31,97.37,96.83,97.05,15250.0,88.0953,88.1496,87.6608,87.8599,15250.0
2019-11-06 09:40:00,96.98,97.09,96.88,97.09,15364.0,87.7966,87.8961,87.706,87.8961,15364.0
2019-11-06 09:45:00,97.09,97.13,96.79,96.79,16255.0,87.8961,87.9323,87.6245,87.6245,16255.0
2019-11-06 09:50:00,96.79,96.99,96.72,96.96,22367.0,87.6245,87.8056,87.5612,87.7784,22367.0
2019-11-06 09:55:00,96.97,97.36,96.97,97.26,46326.0,87.7875,88.1406,87.7875,88.05,46326.0
2019-11-06 10:00:00,97.27,97.49,97.27,97.33,19799.0,88.0591,88.2583,88.0591,88.1134,19799.0
2019-11-06 10:05:00,97.34,97.42,97.12,97.19,13027.0,88.1225,88.1949,87.9233,87.9867,13027.0
2019-11-06 10:10:00,97.2,97.45,97.16,97.45,11494.0,87.9957,88.222,87.9595,88.222,11494.0
2019-11-06 10:15:00,97.44,97.45,97.35,97.39,25197.0,88.213,88.222,88.1315,88.1677,25197.0
2019-11-06 10:20:00,97.4,97.46,97.35,97.45,12983.0,88.1768,88.2311,88.1315,88.222,12983.0
2019-11-06 10:25:00,97.48,97.49,97.35,97.4,14125.0,88.2492,88.2583,88.1315,88.1768,14125.0
2019-11-06 10:30:00,97.39,97.39,97.25,97.27,18529.0,88.1677,88.1677,88.041,88.0591,18529.0
2019-11-06 10:35:00,97.27,97.32,97.25,97.31,26570.0,88.0591,88.1044,88.041,88.0953,26570.0
2019-11-06 10:40:00,97.31,97.49,97.31,97.48,13374.0,88.0953,88.2583,88.0953,88.2492,13374.0
2019-11-06 10:45:00,97.49,97.49,97.33,97.36,11323.0,88.2583,88.2583,88.1134,88.1406,11323.0
2019-11-06 10:50:00,97.38,97.38,97.25,97.27,5493.0,88.1587,88.1587,88.041,88.0591,5493.0
2019-11-06 10:55:00,97.25,97.38,97.25,97.32,13023.0,88.041,88.1587,88.041,88.1044,13023.0
2019-11-06 11:00:00,97.32,97.41,97.32,97.38,29672.0,88.1044,88.1858,88.1044,88.1587,29672.0
2019-11-06 11:05:00,97.4,97.4,97.26,97.26,16451.0,88.1768,88.1768,88.05,88.05,16451.0
2019-11-06 11:10:00,97.26,97.34,97.25,97.26,13340.0,88.05,88.1225,88.041,88.05,13340.0
2019-11-06 11:15:00,97.26,97.35,97.25,97.31,11923.0,88.05,88.1315,88.041,88.0953,11923.0
2019-11-06 11:20:00,97.32,97.32,97.23,97.28,9948.0,88.1044,88.1044,88.0229,88.0681,9948.0
2019-11-06 11:25:00,97.29,97.35,97.29,97.3,6294.0,88.0772,88.1315,88.0772,88.0862,6294.0
2019-11-06 11:30:00,97.29,97.43,97.29,97.43,11566.0,88.0772,88.2039,88.0772,88.2039,11566.0
2019-11-06 11:35:00,97.44,97.47,97.42,97.44,7080.0,88.213,88.2402,88.1949,88.213,7080.0
2019-11-06 11:40:00,97.43,97.46,97.1,97.15,41051.0,88.2039,88.2311,87.9052,87.9505,41051.0
2019-11-06 11:45:00,97.16,97.29,96.99,97.18,54743.0,87.9595,88.0772,87.8056,87.9776,54743.0
2019-11-06 11:50:00,97.11,97.11,96.8,96.85,38206.0,87.9142,87.9142,87.6336,87.6789,38206.0
2019-11-06 11:55:00,96.88,97.03,96.88,96.99,14443.0,87.706,87.8418,87.706,87.8056,14443.0
2019-11-06 12:00:00,96.99,97.07,96.93,97.04,14606.0,87.8056,87.878,87.7513,87.8509,14606.0
2019-11-06 12:05:00,97.02,97.12,97.0,97.06,13375.0,87.8328,87.9233,87.8147,87.869,13375.0
2019-11-06 12:10:00,97.05,97.07,96.99,97.04,7481.0,87.8599,87.878,87.8056,87.8509,7481.0
2019-11-06 12:15:00,97.01,97.06,96.99,97.04,10377.0,87.8237,87.869,87.8056,87.8509,10377.0
2019-11-06 12:20:00,97.01,97.05,96.98,97.03,10514.0,87.8237,87.8599,87.7966,87.8418,10514.0
2019-11-06 12:25:00,97.0,97.03,96.9,96.91,4567.0,87.8147,87.8418,87.7241,87.7332,4567.0
2019-11-06 12:30:00,96.9,96.97,96.9,96.95,5452.0,87.7241,87.7875,87.7241,87.7694,5452.0
2019-11-06 12:35:00,96.97,96.99,96.93,96.95,4550.0,87.7875,87.8056,87.7513,87.7694,4550.0
2019-11-06 12:40:00,96.95,97.01,96.94,96.99,13002.0,87.7694,87.8237,87.7603,87.8056,13002.0
2019-11-06 12:45:00,97.0,97.01,96.98,97.01,15296.0,87.8147,87.8237,87.7966,87.8237,15296.0
2019-11-06 12:50:00,97.03,97.1,97.01,97.07,5435.0,87.8418,87.9052,87.8237,87.878,5435.0
2019-11-06 12:55:00,97.06,97.09,97.01,97.09,7643.0,87.869,87.8961,87.8237,87.8961,7643.0
2019-11-06 13:00:00,97.09,97.15,97.09,97.13,8644.0,87.8961,87.9505,87.8961,87.9323,8644.0
2019-11-06 13:05:00,97.12,97.12,96.99,96.99,10211.0,87.9233,87.9233,87.8056,87.8056,10211.0
2019-11-06 13:10:00,96.99,97.04,96.99,97.04,6631.0,87.8056,87.8509,87.8056,87.8509,6631.0
2019-11-06 13:15:00,97.03,97.11,97.03,97.09,7020.0,87.8418,87.9142,87.8418,87.8961,7020.0
2019-11-06 13:20:00,97.07,97.2,97.06,97.2,10838.0,87.878,87.9957,87.869,87.9957,10838.0
2019-11-06 13:25:00,97.2,97.25,97.17,97.23,10319.0,87.9957,88.041,87.9686,88.0229,10319.0
2019-11-06 13:30:00,97.25,97.27,97.22,97.23,7234.0,88.041,88.0591,88.0138,88.0229,7234.0
2019-11-06 13:35:00,97.23,97.25,97.2,97.22,7503.0,88.0229,88.041,87.9957,88.0138,7503.0
2019-11-06 13:40:00,97.23,97.32,97.22,97.32,9053.0,88.0229,88.1044,88.0138,88.1044,9053.0
2019-11-06 13:45:00,97.32,97.33,97.28,97.33,7390.0,88.1044,88.1134,88.0681,88.1134,7390.0
2019-11-06 13:50:00,97.34,97.36,97.34,97.35,6869.0,88.1225,88.1406,88.1225,88.1315,6869.0
2019-11-06 13:55:00,97.35,97.44,97.35,97.37,8015.0,88.1315,88.213,88.1315,88.1496,8015.0
2019-11-06 14:00:00,97.38,97.43,97.35,97.39,8301.0,88.1587,88.2039,88.1315,88.1677,8301.0
2019-11-06 14:05:00,97.39,97.41,97.35,97.36,6477.0,88.1677,88.1858,88.1315,88.1406,6477.0
2019-11-06 14:10:00,97.37,97.38,97.27,97.29,8703.0,88.1496,88.1587,88.0591,88.0772,8703.0
2019-11-06 14:15:00,97.26,97.38,97.26,97.34,11304.0,88.05,88.1587,88.05,88.1225,11304.0
2019-11-06 14:20:00,97.35,97.42,97.27,97.31,11861.0,88.1315,88.1949,88.0591,88.0953,11861.0
2019-11-06 14:25:00,97.31,97.37,97.31,97.37,12529.0,88.0953,88.1496,88.0953,88.1496,12529.0
2019-11-06 14:30:00,97.38,97.38,97.22,97.22,36505.0,88.1587,88.1587,88.0138,88.0138,36505.0
2019-11-06 14:35:00,97.23,97.29,97.22,97.29,7051.0,88.0229,88.0772,88.0138,88.0772,7051.0
2019-11-06 14:40:00,97.31,97.32,97.28,97.3,7601.0,88.0953,88.1044,88.0681,88.0862,7601.0
2019-11-06 14:45:00,97.3,97.33,97.29,97.32,9191.0,88.0862,88.1134,88.0772,88.1044,9191.0
2019-11-06 14:50:00,97.32,97.37,97.31,97.35,8858.0,88.1044,88.1496,88.0953,88.1315,8858.0
2019-11-06 14:55:00,97.35,97.37,97.22,97.24,12288.0,88.1315,88.1496,88.0138,88.0319,12288.0
2019-11-06 15:00:00,97.24,97.27,97.2,97.23,15055.0,88.0319,88.0591,87.9957,88.0229,15055.0
2019-11-06 15:05:00,97.22,97.24,97.18,97.21,22624.0,88.0138,88.0319,87.9776,88.0048,22624.0
2019-11-06 15:10:00,97.2,97.29,97.2,97.29,14950.0,87.9957,88.0772,87.9957,88.0772,14950.0
2019-11-06 15:15:00,97.29,97.31,97.22,97.24,41804.0,88.0772,88.0953,88.0138,88.0319,41804.0
2019-11-06 15:20:00,97.25,97.28,97.23,97.26,15165.0,88.041,88.0681,88.0229,88.05,15165.0
2019-11-06 15:25:00,97.26,97.28,97.18,97.18,18279.0,88.05,88.0681,87.9776,87.9776,18279.0
2019-11-06 15:30:00,97.18,97.18,97.12,97.14,19262.0,87.9776,87.9776,87.9233,87.9414,19262.0
2019-11-06 15:35:00,97.13,97.22,97.1,97.2,22097.0,87.9323,88.0138,87.9052,87.9957,22097.0
2019-11-06 15:40:00,97.2,97.21,97.14,97.14,42786.0,87.9957,88.0048,87.9414,87.9414,42786.0
2019-11-06 15:45:00,97.14,97.17,97.09,97.09,94141.0,87.9414,87.9686,87.8961,87.8961,94141.0
2019-11-06 15:50:00,97.06,97.12,97.01,97.08,56919.0,87.869,87.9233,87.8237,87.8871,56919.0
2019-11-06 15:55:00,97.08,97.17,96.96,97.02,94390.0,87.8871,87.9686,87.7784,87.8328,94390.0
2019-11-07 09:30:00,97.92,98.5,97.5,98.29,80802.0,88.6475,89.1726,88.2673,88.9825,80802.0
2019-11-07 09:35:00,98.29,98.67,98.25,98.65,44586.0,88.9825,89.3265,88.9463,89.3084,44586.0
2019-11-07 09:40:00,98.66,98.77,98.6,98.67,27175.0,89.3175,89.417,89.2631,89.3265,27175.0
2019-11-07 09:45:00,98.64,98.68,98.55,98.56,22834.0,89.2994,89.3356,89.2179,89.2269,22834.0
2019-11-07 09:50:00,98.54,98.74,98.39,98.41,31673.0,89.2088,89.3899,89.073,89.0911,31673.0
2019-11-07 09:55:00,98.43,98.71,98.43,98.53,24904.0,89.1092,89.3627,89.1092,89.1998,24904.0
2019-11-07 10:00:00,98.55,98.57,98.3,98.41,38648.0,89.2179,89.236,88.9916,89.0911,38648.0
2019-11-07 10:05:00,98.42,98.42,98.22,98.23,60581.0,89.1002,89.1002,88.9191,88.9282,60581.0
2019-11-07 10:10:00,98.23,98.54,98.21,98.47,59305.0,88.9282,89.2088,88.9101,89.1455,59305.0
2019-11-07 10:15:00,98.48,98.63,98.43,98.59,33170.0,89.1545,89.2903,89.1092,89.2541,33170.0
2019-11-07 10:20:00,98.57,98.69,98.45,98.65,16781.0,89.236,89.3446,89.1273,89.3084,16781.0
2019-11-07 10:25:00,98.64,98.77,98.57,98.77,20618.0,89.2994,89.417,89.236,89.417,20618.0
2019-11-07 10:30:00,98.78,98.93,98.73,98.81,34767.0,89.4261,89.5619,89.3808,89.4533,34767.0
2019-11-07 10:35:00,98.8,98.81,98.69,98.75,18384.0,89.4442,89.4533,89.3446,89.3989,18384.0
2019-11-07 10:40:00,98.76,98.77,98.55,98.58,18422.0,89.408,89.417,89.2179,89.245,18422.0
2019-11-07 10:45:00,98.57,98.68,98.55,98.68,15197.0,89.236,89.3356,89.2179,89.3356,15197.0
2019-11-07 10:50:00,98.69,98.88,98.66,98.84,55272.0,89.3446,89.5166,89.3175,89.4804,55272.0
2019-11-07 10:55:00,98.84,98.98,98.81,98.96,48499.0,89.4804,89.6072,89.4533,89.5891,48499.0
2019-11-07 11:00:00,98.95,98.96,98.74,98.74,60880.0,89.58,89.5891,89.3899,89.3899,60880.0
2019-11-07 11:05:00,98.75,98.82,98.7,98.7,22272.0,89.3989,89.4623,89.3537,89.3537,22272.0
2019-11-07 11:10:00,98.72,98.77,98.63,98.75,19279.0,89.3718,89.417,89.2903,89.3989,19279.0
2019-11-07 11:15:00,98.75,98.79,98.72,98.73,45052.0,89.3989,89.4352,89.3718,89.3808,45052.0
2019-11-07 11:20:00,98.73,98.76,98.69,98.74,23554.0,89.3808,89.408,89.3446,89.3899,23554.0
2019-11-07 11:25:00,98.73,99.62,98.63,98.9,125321.0,89.3808,90.1866,89.2903,89.5347,125321.0
2019-11-07 11:30:00,98.92,98.93,98.78,98.78,24450.0,89.5528,89.5619,89.4261,89.4261,24450.0
2019-11-07 11:35:00,98.78,98.84,98.67,98.68,27389.0,89.4261,89.4804,89.3265,89.3356,27389.0
2019-11-07 11:40:00,98.67,98.72,98.61,98.62,30219.0,89.3265,89.3718,89.2722,89.2813,30219.0
2019-11-07 11:45:00,98.65,98.65,98.52,98.58,10546.0,89.3084,89.3084,89.1907,89.245,10546.0
2019-11-07 11:50:00,98.57,98.57,98.35,98.37,11613.0,89.236,89.236,89.0368,89.0549,11613.0
2019-11-07 11:55:00,98.39,98.75,98.38,98.73,17612.0,89.073,89.3989,89.064,89.3808,17612.0
2019-11-07 12:00:00,98.74,98.79,98.45,98.55,18715.0,89.3899,89.4352,89.1273,89.2179,18715.0
2019-11-07 12:05:00,98.52,98.6,98.47,98.49,15514.0,89.1907,89.2631,89.1455,89.1636,15514.0
2019-11-07 12:10:00,98.47,98.55,98.43,98.53,29241.0,89.1455,89.2179,89.1092,89.1998,29241.0
2019-11-07 12:15:00,98.53,98.56,98.45,98.53,21798.0,89.1998,89.2269,89.1273,89.1998,21798.0
2019-11-07 12:20:00,98.55,98.58,98.49,98.53,12970.0,89.2179,89.245,89.1636,89.1998,12970.0
2019-11-07 12:25:00,98.53,98.6,98.5,98.6,24105.0,89.1998,89.2631,89.1726,89.2631,24105.0
2019-11-07 12:30:00,98.6,98.6,98.51,98.56,20359.0,89.2631,89.2631,89.1817,89.2269,20359.0
2019-11-07 12:35:00,98.56,98.57,98.52,98.56,11679.0,89.2269,89.236,89.1907,89.2269,11679.0
2019-11-07 12:40:00,98.56,98.57,98.47,98.51,25843.0,89.2269,89.236,89.1455,89.1817,25843.0
2019-11-07 12:45:00,98.51,98.56,98.47,98.56,13133.0,89.1817,89.2269,89.1455,89.2269,13133.0
2019-11-07 12:50:00,98.55,98.55,98.5,98.53,8193.0,89.2179,89.2179,89.1726,89.1998,8193.0
2019-11-07 12:55:00,98.53,98.55,98.49,98.5,9741.0,89.1998,89.2179,89.1636,89.1726,9741.0
2019-11-07 13:00:00,98.5,98.51,98.4,98.4,14829.0,89.1726,89.1817,89.0821,89.0821,14829.0
2019-11-07 13:05:00,98.4,98.4,98.27,98.33,11528.0,89.0821,89.0821,88.9644,89.0187,11528.0
2019-11-07 13:10:00,98.35,98.51,98.34,98.48,7403.0,89.0368,89.1817,89.0278,89.1545,7403.0
2019-11-07 13:15:00,98.48,98.5,98.45,98.49,5769.0,89.1545,89.1726,89.1273,89.1636,5769.0
2019-11-07 13:20:00,98.49,98.49,98.42,98.44,8309.0,89.1636,89.1636,89.1002,89.1183,8309.0
2019-11-07 13:25:00,98.43,98.44,98.36,98.37,11385.0,89.1092,89.1183,89.0459,89.0549,11385.0
2019-11-07 13:30:00,98.36,98.4,98.23,98.24,12094.0,89.0459,89.0821,88.9282,88.9372,12094.0
2019-11-07 13:35:00,98.24,98.25,98.01,98.05,32510.0,88.9372,88.9463,88.729,88.7652,32510.0
2019-11-07 13:40:00,98.05,98.13,98.04,98.07,12064.0,88.7652,88.8377,88.7562,88.7833,12064.0
2019-11-07 13:45:00,98.07,98.09,97.96,98.0,15376.0,88.7833,88.8014,88.6837,88.72,15376.0
2019-11-07 13:50:00,98.0,98.11,97.99,98.08,11747.0,88.72,88.8195,88.7109,88.7924,11747.0
2019-11-07 13:55:00,98.09,98.15,98.07,98.15,14853.0,88.8014,88.8558,88.7833,88.8558,14853.0
2019-11-07 14:00:00,98.15,98.34,98.15,98.34,7814.0,88.8558,89.0278,88.8558,89.0278,7814.0
2019-11-07 14:05:00,98.33,98.37,98.29,98.37,9202.0,89.0187,89.0549,88.9825,89.0549,9202.0
2019-11-07 14:10:00,98.37,98.43,98.34,98.39,11579.0,89.0549,89.1092,89.0278,89.073,11579.0
2019-11-07 14:15:00,98.39,98.42,98.35,98.37,8949.0,89.073,89.1002,89.0368,89.0549,8949.0
2019-11-07 14:20:00,98.38,98.38,98.27,98.27,21581.0,89.064,89.064,88.9644,88.9644,21581.0
2019-11-07 14:25:00,98.27,98.27,98.18,98.21,9472.0,88.9644,88.9644,88.8829,88.9101,9472.0
2019-11-07 14:30:00,98.21,98.21,98.0,98.02,13244.0,88.9101,88.9101,88.72,88.7381,13244.0
2019-11-07 14:35:00,98.03,98.12,98.03,98.11,11708.0,88.7471,88.8286,88.7471,88.8195,11708.0
2019-11-07 14:40:00,98.1,98.14,97.7,97.82,29663.0,88.8105,88.8467,88.4484,88.557,29663.0
2019-11-07 14:45:00,97.85,98.04,97.83,97.98,12971.0,88.5842,88.7562,88.5661,88.7019,12971.0
2019-11-07 14:50:00,97.95,98.04,97.93,98.01,13538.0,88.6747,88.7562,88.6566,88.729,13538.0
2019-11-07 14:55:00,98.03,98.06,97.97,98.0,10101.0,88.7471,88.7743,88.6928,88.72,10101.0
2019-11-07 15:00:00,98.0,98.1,98.0,98.05,18441.0,88.72,88.8105,88.72,88.7652,18441.0
2019-11-07 15:05:00,98.05,98.06,97.93,97.97,25681.0,88.7652,88.7743,88.6566,88.6928,25681.0
2019-11-07 15:10:00,97.96,97.96,97.9,97.9,13120.0,88.6837,88.6837,88.6294,88.6294,13120.0
2019-11-07 15:15:00,97.9,97.9,97.73,97.73,20189.0,88.6294,88.6294,88.4755,88.4755,20189.0
2019-11-07 15:20:00,97.74,97.77,97.57,97.61,69775.0,88.4846,88.5117,88.3307,88.3669,69775.0
2019-11-07 15:25:00,97.6,97.65,97.56,97.62,36958.0,88.3578,88.4031,88.3216,88.3759,36958.0
2019-11-07 15:30:00,97.63,97.68,97.6,97.65,46592.0,88.385,88.4303,88.3578,88.4031,46592.0
2019-11-07 15:35:00,97.66,97.73,97.65,97.66,56126.0,88.4122,88.4755,88.4031,88.4122,56126.0
2019-11-07 15:40:00,97.66,97.67,97.56,97.57,48809.0,88.4122,88.4212,88.3216,88.3307,48809.0
2019-11-07 15:45:00,97.58,97.67,97.55,97.59,74536.0,88.3397,88.4212,88.3126,88.3488,74536.0
2019-11-07 15:50:00,97.6,97.67,97.48,97.53,38885.0,88.3578,88.4212,88.2492,88.2945,38885.0
2019-11-07 15:55:00,97.53,97.73,97.52,97.72,83060.0,88.2945,88.4755,88.2854,88.4665,83060.0
2019-11-08 09:30:00,97.26,97.37,97.03,97.16,30403.0,88.4122,88.5122,88.2031,88.3213,30403.0
2019-11-08 09:35:00,97.12,97.12,96.69,96.83,10320.0,88.2849,88.2849,87.894,88.0213,10320.0
2019-11-08 09:40:00,96.76,96.8,96.28,96.38,18110.0,87.9576,87.994,87.5213,87.6122,18110.0
2019-11-08 09:45:00,96.44,96.74,96.43,96.74,19824.0,87.6668,87.9395,87.6577,87.9395,19824.0
2019-11-08 09:50:00,96.76,96.89,96.69,96.8,36016.0,87.9576,88.0758,87.894,87.994,36016.0
2019-11-08 09:55:00,96.8,96.84,96.34,96.37,54729.0,87.994,88.0304,87.5759,87.6031,54729.0
2019-11-08 10:00:00,96.4,96.63,96.12,96.4,24200.0,87.6304,87.8395,87.3759,87.6304,24200.0
2019-11-08 10:05:00,96.39,96.54,96.31,96.49,12752.0,87.6213,87.7577,87.5486,87.7122,12752.0
2019-11-08 10:10:00,96.49,96.64,96.39,96.48,73525.0,87.7122,87.8486,87.6213,87.7031,73525.0
2019-11-08 10:15:00,96.52,96.83,96.52,96.83,51949.0,87.7395,88.0213,87.7395,88.0213,51949.0
2019-11-08 10:20:00,96.85,96.92,96.64,96.79,21084.0,88.0395,88.1031,87.8486,87.9849,21084.0
2019-11-08 10:25:00,96.8,96.83,96.66,96.69,8375.0,87.994,88.0213,87.8667,87.894,8375.0
2019-11-08 10:30:00,96.69,96.7,96.64,96.69,12117.0,87.894,87.9031,87.8486,87.894,12117.0
2019-11-08 10:35:00,96.68,96.68,96.59,96.65,8574.0,87.8849,87.8849,87.8031,87.8577,8574.0
2019-11-08 10:40:00,96.65,96.83,96.61,96.74,34126.0,87.8577,88.0213,87.8213,87.9395,34126.0
2019-11-08 10:45:00,96.75,96.82,96.66,96.69,26956.0,87.9486,88.0122,87.8667,87.894,26956.0
2019-11-08 10:50:00,96.66,96.72,96.61,96.69,25579.0,87.8667,87.9213,87.8213,87.894,25579.0
2019-11-08 10:55:00,96.67,96.69,96.55,96.63,8918.0,87.8758,87.894,87.7667,87.8395,8918.0
2019-11-08 11:00:00,96.63,96.76,96.63,96.72,15318.0,87.8395,87.9576,87.8395,87.9213,15318.0
2019-11-08 11:05:00,96.71,96.71,96.64,96.69,6366.0,87.9122,87.9122,87.8486,87.894,6366.0
2019-11-08 11:10:00,96.7,96.76,96.66,96.69,24559.0,87.9031,87.9576,87.8667,87.894,24559.0
2019-11-08 11:15:00,96.69,96.74,96.64,96.64,6522.0,87.894,87.9395,87.8486,87.8486,6522.0
2019-11-08 11:20:00,96.67,96.7,96.63,96.68,6417.0,87.8758,87.9031,87.8395,87.8849,6417.0
2019-11-08 11:25:00,96.69,96.7,96.64,96.7,12739.0,87.894,87.9031,87.8486,87.9031,12739.0
2019-11-08 11:30:00,96.7,96.9,96.7,96.9,56262.0,87.9031,88.0849,87.9031,88.0849,56262.0
2019-11-08 11:35:00,96.88,96.95,96.84,96.95,13848.0,88.0667,88.1304,88.0304,88.1304,13848.0
2019-11-08 11:40:00,96.96,97.08,96.92,97.02,29455.0,88.1394,88.2485,88.1031,88.194,29455.0
2019-11-08 11:45:00,97.02,97.17,97.01,97.12,10332.0,88.194,88.3303,88.1849,88.2849,10332.0
2019-11-08 11:50:00,97.12,97.2,97.12,97.17,12353.0,88.2849,88.3576,88.2849,88.3303,12353.0
2019-11-08 11:55:00,97.16,97.22,97.14,97.21,11543.0,88.3213,88.3758,88.3031,88.3667,11543.0
2019-11-08 12:00:00,97.22,97.26,97.2,97.23,8008.0,88.3758,88.4122,88.3576,88.3849,8008.0
2019-11-08 12:05:00,97.24,97.3,97.23,97.3,7658.0,88.394,88.4485,88.3849,88.4485,7658.0
2019-11-08 12:10:00,97.3,97.32,97.25,97.28,10720.0,88.4485,88.4667,88.4031,88.4303,10720.0
2019-11-08 12:15:00,97.31,97.31,97.25,97.28,8454.0,88.4576,88.4576,88.4031,88.4303,8454.0
2019-11-08 12:20:00,97.29,97.29,97.19,97.23,14705.0,88.4394,88.4394,88.3485,88.3849,14705.0
2019-11-08 12:25:00,97.23,97.41,97.21,97.39,10973.0,88.3849,88.5485,88.3667,88.5303,10973.0
2019-11-08 12:30:00,97.38,97.4,97.34,97.34,6772.0,88.5212,88.5394,88.4849,88.4849,6772.0
2019-11-08 12:35:00,97.34,97.34,97.31,97.34,7915.0,88.4849,88.4849,88.4576,88.4849,7915.0
2019-11-08 12:40:00,97.32,97.34,97.28,97.29,9797.0,88.4667,88.4849,88.4303,88.4394,9797.0
2019-11-08 12:45:00,97.31,97.31,97.22,97.24,5564.0,88.4576,88.4576,88.3758,88.394,5564.0
2019-11-08 12:50:00,97.25,97.3,97.25,97.25,7292.0,88.4031,88.4485,88.4031,88.4031,7292.0
2019-11-08 12:55:00,97.26,97.27,97.24,97.26,5211.0,88.4122,88.4212,88.394,88.4122,5211.0
2019-11-08 13:00:00,97.27,97.31,97.26,97.31,7793.0,88.4212,88.4576,88.4122,88.4576,7793.0
2019-11-08 13:05:00,97.33,97.34,97.27,97.27,4522.0,88.4758,88.4849,88.4212,88.4212,4522.0
2019-11-08 13:10:00,97.26,97.3,97.23,97.26,19917.0,88.4122,88.4485,88.3849,88.4122,19917.0
2019-11-08 13:15:00,97.25,97.3,97.21,97.23,37219.0,88.4031,88.4485,88.3667,88.3849,37219.0
2019-11-08 13:20:00,97.23,97.3,97.23,97.27,10372.0,88.3849,88.4485,88.3849,88.4212,10372.0
2019-11-08 13:25:00,97.25,97.31,97.24,97.31,19704.0,88.4031,88.4576,88.394,88.4576,19704.0
2019-11-08 13:30:00,97.32,97.36,97.29,97.29,18392.0,88.4667,88.5031,88.4394,88.4394,18392.0
2019-11-08 13:35:00,97.3,97.32,97.26,97.31,26592.0,88.4485,88.4667,88.4122,88.4576,26592.0
2019-11-08 13:40:00,97.31,97.37,97.27,97.29,21492.0,88.4576,88.5122,88.4212,88.4394,21492.0
2019-11-08 13:45:00,97.29,97.33,97.27,97.32,21679.0,88.4394,88.4758,88.4212,88.4667,21679.0
2019-11-08 13:50:00,97.32,97.33,97.27,97.29,13642.0,88.4667,88.4758,88.4212,88.4394,13642.0
2019-11-08 13:55:00,97.3,97.3,97.26,97.27,7925.0,88.4485,88.4485,88.4122,88.4212,7925.0
2019-11-08 14:00:00,97.28,97.32,97.27,97.29,7447.0,88.4303,88.4667,88.4212,88.4394,7447.0
2019-11-08 14:05:00,97.29,97.33,97.29,97.3,6719.0,88.4394,88.4758,88.4394,88.4485,6719.0
2019-11-08 14:10:00,97.29,97.29,97.22,97.22,3547.0,88.4394,88.4394,88.3758,88.3758,3547.0
2019-11-08 14:15:00,97.21,97.21,97.14,97.15,4670.0,88.3667,88.3667,88.3031,88.3122,4670.0
2019-11-08 14:20:00,97.14,97.14,97.11,97.12,8363.0,88.3031,88.3031,88.2758,88.2849,8363.0
2019-11-08 14:25:00,97.13,97.13,97.09,97.09,9637.0,88.294,88.294,88.2576,88.2576,9637.0
2019-11-08 14:30:00,97.09,97.13,97.06,97.12,9963.0,88.2576,88.294,88.2304,88.2849,9963.0
2019-11-08 14:35:00,97.13,97.15,97.1,97.14,9009.0,88.294,88.3122,88.2667,88.3031,9009.0
2019-11-08 14:40:00,97.15,97.18,97.11,97.18,18541.0,88.3122,88.3394,88.2758,88.3394,18541.0
2019-11-08 14:45:00,97.17,97.23,97.17,97.19,7963.0,88.3303,88.3849,88.3303,88.3485,7963.0
2019-11-08 14:50:00,97.18,97.2,97.13,97.16,10175.0,88.3394,88.3576,88.294,88.3213,10175.0
2019-11-08 14:55:00,97.17,97.2,97.14,97.19,7454.0,88.3303,88.3576,88.3031,88.3485,7454.0
2019-11-08 15:00:00,97.19,97.23,97.16,97.2,16730.0,88.3485,88.3849,88.3213,88.3576,16730.0
2019-11-08 15:05:00,97.19,97.24,97.16,97.21,12910.0,88.3485,88.394,88.3213,88.3667,12910.0
2019-11-08 15:10:00,97.2,97.22,97.16,97.18,13862.0,88.3576,88.3758,88.3213,88.3394,13862.0
2019-11-08 15:15:00,97.19,97.21,97.14,97.21,9283.0,88.3485,88.3667,88.3031,88.3667,9283.0
2019-11-08 15:20:00,97.2,97.23,97.17,97.2,14376.0,88.3576,88.3849,88.3303,88.3576,14376.0
2019-11-08 15:25:00,97.21,97.23,97.17,97.21,38608.0,88.3667,88.3849,88.3303,88.3667,38608.0
2019-11-08 15:30:00,97.23,97.24,97.17,97.2,20838.0,88.3849,88.394,88.3303,88.3576,20838.0
2019-11-08 15:35:00,97.2,97.3,97.19,97.3,27188.0,88.3576,88.4485,88.3485,88.4485,27188.0
2019-11-08 15:40:00,97.3,97.49,97.29,97.48,41877.0,88.4485,88.6212,88.4394,88.6121,41877.0
2019-11-08 15:45:00,97.48,97.49,97.31,97.31,50309.0,88.6121,88.6212,88.4576,88.4576,50309.0
2019-11-08 15:50:00,97.35,97.38,97.27,97.27,58753.0,88.494,88.5212,88.4212,88.4212,58753.0
2019-11-08 15:55:00,97.27,97.31,97.24,97.24,99146.0,88.4212,88.4576,88.394,88.394,99146.0
2019-11-11 09:30:00,96.52,96.87,96.47,96.85,19879.0,87.7395,88.0576,87.694,88.0395,19879.0
2019-11-11 09:35:00,96.96,97.17,96.89,97.11,22398.0,88.1394,88.3303,88.0758,88.2758,22398.0
2019-11-11 09:40:00,97.11,97.15,96.86,97.03,9502.0,88.2758,88.3122,88.0485,88.2031,9502.0
2019-11-11 09:45:00,97.03,97.14,96.95,97.11,67014.0,88.2031,88.3031,88.1304,88.2758,67014.0
2019-11-11 09:50:00,97.1,97.23,97.04,97.1,26704.0,88.2667,88.3849,88.2122,88.2667,26704.0
2019-11-11 09:55:00,97.1,97.12,96.98,97.07,10451.0,88.2667,88.2849,88.1576,88.2394,10451.0
2019-11-11 10:00:00,97.08,97.11,97.0,97.04,22980.0,88.2485,88.2758,88.1758,88.2122,22980.0
2019-11-11 10:05:00,97.04,97.16,97.02,97.12,24048.0,88.2122,88.3213,88.194,88.2849,24048.0
2019-11-11 10:10:00,97.13,97.16,97.04,97.1,22230.0,88.294,88.3213,88.2122,88.2667,22230.0
2019-11-11 10:15:00,97.14,97.17,97.09,97.09,16824.0,88.3031,88.3303,88.2576,88.2576,16824.0
2019-11-11 10:20:00,97.09,97.12,97.06,97.1,5471.0,88.2576,88.2849,88.2304,88.2667,5471.0
2019-11-11 10:25:00,97.09,97.18,97.09,97.15,26497.0,88.2576,88.3394,88.2576,88.3122,26497.0
2019-11-11 10:30:00,97.15,97.31,97.11,97.24,27390.0,88.3122,88.4576,88.2758,88.394,27390.0
2019-11-11 10:35:00,97.24,97.24,97.2,97.22,4544.0,88.394,88.394,88.3576,88.3758,4544.0
2019-11-11 10:40:00,97.23,97.27,97.19,97.22,6177.0,88.3849,88.4212,88.3485,88.3758,6177.0
2019-11-11 10:45:00,97.21,97.26,97.14,97.15,18666.0,88.3667,88.4122,88.3031,88.3122,18666.0
2019-11-11 10:50:00,97.16,97.24,97.15,97.23,7909.0,88.3213,88.394,88.3122,88.3849,7909.0
2019-11-11 10:55:00,97.23,97.28,97.16,97.16,9922.0,88.3849,88.4303,88.3213,88.3213,9922.0
2019-11-11 11:00:00,97.17,97.19,97.08,97.13,9394.0,88.3303,88.3485,88.2485,88.294,9394.0
2019-11-11 11:05:00,97.11,97.12,96.93,96.94,7323.0,88.2758,88.2849,88.1122,88.1213,7323.0
2019-11-11 11:10:00,96.94,96.98,96.87,96.98,5775.0,88.1213,88.1576,88.0576,88.1576,5775.0
2019-11-11 11:15:00,96.99,96.99,96.91,96.95,5352.0,88.1667,88.1667,88.094,88.1304,5352.0
2019-11-11 11:20:00,96.93,96.93,96.87,96.9,3180.0,88.1122,88.1122,88.0576,88.0849,3180.0
2019-11-11 11:25:00,96.91,97.06,96.91,97.04,5370.0,88.094,88.2304,88.094,88.2122,5370.0
2019-11-11 11:30:00,97.03,97.06,96.92,96.93,8165.0,88.2031,88.2304,88.1031,88.1122,8165.0
2019-11-11 11:35:00,96.94,97.04,96.91,97.01,5517.0,88.1213,88.2122,88.094,88.1849,5517.0
2019-11-11 11:40:00,97.04,97.06,97.02,97.03,3825.0,88.2122,88.2304,88.194,88.2031,3825.0
2019-11-11 11:45:00,97.04,97.04,96.98,97.03,4854.0,88.2122,88.2122,88.1576,88.2031,4854.0
2019-11-11 11:50:00,97.01,97.04,96.98,96.99,5030.0,88.1849,88.2122,88.1576,88.1667,5030.0
2019-11-11 11:55:00,97.01,97.13,97.0,97.11,6659.0,88.1849,88.294,88.1758,88.2758,6659.0
2019-11-11 12:00:00,97.12,97.22,97.1,97.18,9929.0,88.2849,88.3758,88.2667,88.3394,9929.0
2019-11-11 12:05:00,97.18,97.18,97.08,97.12,25758.0,88.3394,88.3394,88.2485,88.2849,25758.0
2019-11-11 12:10:00,97.13,97.17,97.13,97.17,5000.0,88.294,88.3303,88.294,88.3303,5000.0
2019-11-11 12:15:00,97.17,97.2,97.08,97.08,7897.0,88.3303,88.3576,88.2485,88.2485,7897.0
2019-11-11 12:20:00,97.08,97.08,96.98,96.98,36711.0,88.2485,88.2485,88.1576,88.1576,36711.0
2019-11-11 12:25:00,96.99,97.11,96.99,97.08,46855.0,88.1667,88.2758,88.1667,88.2485,46855.0
2019-11-11 12:30:00,97.08,97.12,97.04,97.05,14144.0,88.2485,88.2849,88.2122,88.2213,14144.0
2019-11-11 12:35:00,97.05,97.08,97.01,97.07,18647.0,88.2213,88.2485,88.1849,88.2394,18647.0
2019-11-11 12:40:00,97.07,97.08,97.02,97.02,8748.0,88.2394,88.2485,88.194,88.194,8748.0
2019-11-11 12:45:00,97.02,97.03,96.91,96.95,16924.0,88.194,88.2031,88.094,88.1304,16924.0
2019-11-11 12:50:00,96.97,97.04,96.89,97.03,29661.0,88.1485,88.2122,88.0758,88.2031,29661.0
2019-11-11 12:55:00,97.03,97.07,96.98,97.03,11999.0,88.2031,88.2394,88.1576,88.2031,11999.0
2019-11-11 13:00:00,97.03,97.08,97.0,97.06,32031.0,88.2031,88.2485,88.1758,88.2304,32031.0
2019-11-11 13:05:00,97.06,97.08,97.04,97.04,9586.0,88.2304,88.2485,88.2122,88.2122,9586.0
2019-11-11 13:10:00,97.04,97.05,97.0,97.02,18427.0,88.2122,88.2213,88.1758,88.194,18427.0
2019-11-11 13:15:00,97.02,97.05,96.95,96.95,135913.0,88.194,88.2213,88.1304,88.1304,135913.0
2019-11-11 13:20:00,96.95,97.11,96.87,97.08,40928.0,88.1304,88.2758,88.0576,88.2485,40928.0
2019-11-11 13:25:00,97.08,97.09,97.04,97.04,8240.0,88.2485,88.2576,88.2122,88.2122,8240.0
2019-11-11 13:30:00,97.04,97.06,97.01,97.06,7355.0,88.2122,88.2304,88.1849,88.2304,7355.0
2019-11-11 13:35:00,97.06,97.08,97.02,97.04,13560.0,88.2304,88.2485,88.194,88.2122,13560.0
2019-11-11 13:40:00,97.04,97.1,97.04,97.1,43547.0,88.2122,88.2667,88.2122,88.2667,43547.0
2019-11-11 13:45:00,97.09,97.09,97.0,97.0,10393.0,88.2576,88.2576,88.1758,88.1758,10393.0
2019-11-11 13:50:00,96.99,97.0,96.94,96.94,13629.0,88.1667,88.1758,88.1213,88.1213,13629.0
2019-11-11 13:55:00,96.92,97.01,96.91,97.01,5502.0,88.1031,88.1849,88.094,88.1849,5502.0
2019-11-11 14:00:00,97.0,97.05,96.97,97.03,11288.0,88.1758,88.2213,88.1485,88.2031,11288.0
2019-11-11 14:05:00,97.04,97.11,97.04,97.11,10228.0,88.2122,88.2758,88.2122,88.2758,10228.0
2019-11-11 14:10:00,97.09,97.12,97.06,97.07,9160.0,88.2576,88.2849,88.2304,88.2394,9160.0
2019-11-11 14:15:00,97.07,97.07,96.97,96.97,15283.0,88.2394,88.2394,88.1485,88.1485,15283.0
2019-11-11 14:20:00,96.98,96.99,96.95,96.99,6337.0,88.1576,88.1667,88.1304,88.1667,6337.0
2019-11-11 14:25:00,96.98,97.03,96.98,96.98,8397.0,88.1576,88.2031,88.1576,88.1576,8397.0
2019-11-11 14:30:00,96.98,96.99,96.96,96.99,4480.0,88.1576,88.1667,88.1394,88.1667,4480.0
2019-11-11 14:35:00,96.98,97.02,96.95,97.0,10172.0,88.1576,88.194,88.1304,88.1758,10172.0
2019-11-11 14:40:00,97.0,97.01,96.98,97.0,6541.0,88.1758,88.1849,88.1576,88.1758,6541.0
2019-11-11 14:45:00,97.0,97.02,96.97,97.02,10186.0,88.1758,88.194,88.1485,88.194,10186.0
2019-11-11 14:50:00,97.01,97.02,96.97,97.01,13117.0,88.1849,88.194,88.1485,88.1849,13117.0
2019-11-11 14:55:00,97.01,97.05,97.0,97.03,17450.0,88.1849,88.2213,88.1758,88.2031,17450.0
2019-11-11 15:00:00,97.03,97.07,96.98,97.06,8315.0,88.2031,88.2394,88.1576,88.2304,8315.0
2019-11-11 15:05:00,97.06,97.07,97.0,97.01,24369.0,88.2304,88.2394,88.1758,88.1849,24369.0
2019-11-11 15:10:00,97.01,97.03,96.99,97.02,13747.0,88.1849,88.2031,88.1667,88.194,13747.0
2019-11-11 15:15:00,97.02,97.05,97.0,97.0,18518.0,88.194,88.2213,88.1758,88.1758,18518.0
2019-11-11 15:20:00,97.01,97.03,97.0,97.0,13317.0,88.1849,88.2031,88.1758,88.1758,13317.0
2019-11-11 15:25:00,97.0,97.02,96.96,96.99,13573.0,88.1758,88.194,88.1394,88.1667,13573.0
2019-11-11 15:30:00,96.99,97.01,96.97,96.99,20784.0,88.1667,88.1849,88.1485,88.1667,20784.0
2019-11-11 15:35:00,97.0,97.01,96.97,96.98,22046.0,88.1758,88.1849,88.1485,88.1576,22046.0
2019-11-11 15:40:00,96.98,97.01,96.97,96.98,22029.0,88.1576,88.1849,88.1485,88.1576,22029.0
2019-11-11 15:45:00,96.99,97.01,96.99,97.01,24892.0,88.1667,88.1849,88.1667,88.1849,24892.0
2019-11-11 15:50:00,97.01,97.08,96.93,96.97,47373.0,88.1849,88.2485,88.1122,88.1485,47373.0
2019-11-11 15:55:00,96.96,97.05,96.96,97.05,64752.0,88.1394,88.2213,88.1394,88.2213,64752.0
2019-11-12 09:30:00,97.11,97.11,96.58,96.75,38817.0,88.2758,88.2758,87.794,87.9486,38817.0
2019-11-12 09:35:00,96.73,96.9,96.63,96.85,21573.0,87.9304,88.0849,87.8395,88.0395,21573.0
2019-11-12 09:40:00,96.87,96.88,96.69,96.8,21118.0,88.0576,88.0667,87.894,87.994,21118.0
2019-11-12 09:45:00,96.82,96.91,96.82,96.84,39429.0,88.0122,88.094,88.0122,88.0304,39429.0
2019-11-12 09:50:00,96.84,96.97,96.84,96.87,49125.0,88.0304,88.1485,88.0304,88.0576,49125.0
2019-11-12 09:55:00,96.88,97.01,96.88,96.94,34465.0,88.0667,88.1849,88.0667,88.1213,34465.0
2019-11-12 10:00:00,96.94,97.05,96.88,96.88,29614.0,88.1213,88.2213,88.0667,88.0667,29614.0
2019-11-12 10:05:00,96.88,97.0,96.88,96.99,22874.0,88.0667,88.1758,88.0667,88.1667,22874.0
2019-11-12 10:10:00,96.99,97.01,96.95,96.97,29920.0,88.1667,88.1849,88.1304,88.1485,29920.0
2019-11-12 10:15:00,96.99,97.05,96.99,97.02,15857.0,88.1667,88.2213,88.1667,88.194,15857.0
2019-11-12 10:20:00,97.04,97.1,97.01,97.07,33258.0,88.2122,88.2667,88.1849,88.2394,33258.0
2019-11-12 10:25:00,97.06,97.08,96.96,97.05,19261.0,88.2304,88.2485,88.1394,88.2213,19261.0
2019-11-12 10:30:00,97.03,97.08,97.02,97.08,16518.0,88.2031,88.2485,88.194,88.2485,16518.0
2019-11-12 10:35:00,97.08,97.32,97.05,97.27,16721.0,88.2485,88.4667,88.2213,88.4212,16721.0
2019-11-12 10:40:00,97.29,97.4,97.23,97.39,11498.0,88.4394,88.5394,88.3849,88.5303,11498.0
2019-11-12 10:45:00,97.4,97.41,97.26,97.3,17736.0,88.5394,88.5485,88.4122,88.4485,17736.0
2019-11-12 10:50:00,97.29,97.3,97.1,97.13,26687.0,88.4394,88.4485,88.2667,88.294,26687.0
2019-11-12 10:55:00,97.13,97.19,97.12,97.16,6541.0,88.294,88.3485,88.2849,88.3213,6541.0
2019-11-12 11:00:00,97.15,97.17,97.08,97.15,14969.0,88.3122,88.3303,88.2485,88.3122,14969.0
2019-11-12 11:05:00,97.16,97.31,97.13,97.27,37627.0,88.3213,88.4576,88.294,88.4212,37627.0
2019-11-12 11:10:00,97.26,97.29,97.11,97.12,54382.0,88.4122,88.4394,88.2758,88.2849,54382.0
2019-11-12 11:15:00,97.1,97.22,97.08,97.21,68296.0,88.2667,88.3758,88.2485,88.3667,68296.0
2019-11-12 11:20:00,97.21,97.31,97.11,97.11,66875.0,88.3667,88.4576,88.2758,88.2758,66875.0
2019-11-12 11:25:00,97.1,97.16,97.01,97.1,52435.0,88.2667,88.3213,88.1849,88.2667,52435.0
2019-11-12 11:30:00,97.1,97.13,97.04,97.1,41980.0,88.2667,88.294,88.2122,88.2667,41980.0
2019-11-12 11:35:00,97.1,97.19,97.07,97.19,32062.0,88.2667,88.3485,88.2394,88.3485,32062.0
2019-11-12 11:40:00,97.18,97.31,97.17,97.24,44652.0,88.3394,88.4576,88.3303,88.394,44652.0
2019-11-12 11:45:00,97.23,97.29,97.17,97.27,32519.0,88.3849,88.4394,88.3303,88.4212,32519.0
2019-11-12 11:50:00,97.25,97.25,97.13,97.19,16404.0,88.4031,88.4031,88.294,88.3485,16404.0
2019-11-12 11:55:00,97.21,97.22,97.11,97.11,8293.0,88.3667,88.3758,88.2758,88.2758,8293.0
2019-11-12 12:00:00,97.12,97.14,97.06,97.11,6370.0,88.2849,88.3031,88.2304,88.2758,6370.0
2019-11-12 12:05:00,97.1,97.11,97.03,97.04,5351.0,88.2667,88.2758,88.2031,88.2122,5351.0
2019-11-12 12:10:00,97.06,97.13,97.05,97.06,13990.0,88.2304,88.294,88.2213,88.2304,13990.0
2019-11-12 12:15:00,97.07,97.07,96.97,96.98,13185.0,88.2394,88.2394,88.1485,88.1576,13185.0
2019-11-12 12:20:00,96.97,97.05,96.97,97.01,4766.0,88.1485,88.2213,88.1485,88.1849,4766.0
2019-11-12 12:25:00,97.02,97.05,96.97,97.03,10419.0,88.194,88.2213,88.1485,88.2031,10419.0
2019-11-12 12:30:00,97.01,97.06,96.97,97.01,20876.0,88.1849,88.2304,88.1485,88.1849,20876.0
2019-11-12 12:35:00,97.0,97.06,97.0,97.05,26789.0,88.1758,88.2304,88.1758,88.2213,26789.0
2019-11-12 12:40:00,97.05,97.05,96.94,96.94,24037.0,88.2213,88.2213,88.1213,88.1213,24037.0
2019-11-12 12:45:00,96.94,96.99,96.91,96.98,9960.0,88.1213,88.1667,88.094,88.1576,9960.0
2019-11-12 12:50:00,96.98,96.98,96.91,96.96,25409.0,88.1576,88.1576,88.094,88.1394,25409.0
2019-11-12 12:55:00,96.98,97.05,96.98,97.03,17164.0,88.1576,88.2213,88.1576,88.2031,17164.0
2019-11-12 13:00:00,97.03,97.07,97.0,97.05,52974.0,88.2031,88.2394,88.1758,88.2213,52974.0
2019-11-12 13:05:00,97.06,97.06,96.99,97.03,13530.0,88.2304,88.2304,88.1667,88.2031,13530.0
2019-11-12 13:10:00,97.04,97.05,97.01,97.02,12107.0,88.2122,88.2213,88.1849,88.194,12107.0
2019-11-12 13:15:00,97.04,97.06,97.01,97.06,13157.0,88.2122,88.2304,88.1849,88.2304,13157.0
2019-11-12 13:20:00,97.06,97.07,96.98,97.01,32417.0,88.2304,88.2394,88.1576,88.1849,32417.0
2019-11-12 13:25:00,97.01,97.02,96.9,96.9,9112.0,88.1849,88.194,88.0849,88.0849,9112.0
2019-11-12 13:30:00,96.9,96.95,96.9,96.94,11450.0,88.0849,88.1304,88.0849,88.1213,11450.0
2019-11-12 13:35:00,96.95,97.0,96.93,97.0,5123.0,88.1304,88.1758,88.1122,88.1758,5123.0
2019-11-12 13:40:00,97.02,97.05,97.0,97.02,9837.0,88.194,88.2213,88.1758,88.194,9837.0
2019-11-12 13:45:00,97.02,97.09,97.01,97.09,9724.0,88.194,88.2576,88.1849,88.2576,9724.0
2019-11-12 13:50:00,97.08,97.09,97.0,97.0,28114.0,88.2485,88.2576,88.1758,88.1758,28114.0
2019-11-12 13:55:00,97.01,97.1,97.0,97.06,33195.0,88.1849,88.2667,88.1758,88.2304,33195.0
2019-11-12 14:00:00,97.05,97.06,96.94,97.01,12132.0,88.2213,88.2304,88.1213,88.1849,12132.0
2019-11-12 14:05:00,97.01,97.02,96.95,97.0,5608.0,88.1849,88.194,88.1304,88.1758,5608.0
2019-11-12 14:10:00,97.0,97.03,96.95,96.95,8363.0,88.1758,88.2031,88.1304,88.1304,8363.0
2019-11-12 14:15:00,96.94,96.98,96.91,96.92,4698.0,88.1213,88.1576,88.094,88.1031,4698.0
2019-11-12 14:20:00,96.92,96.97,96.91,96.93,12074.0,88.1031,88.1485,88.094,88.1122,12074.0
2019-11-12 14:25:00,96.94,96.98,96.91,96.97,5557.0,88.1213,88.1576,88.094,88.1485,5557.0
2019-11-12 14:30:00,96.97,96.99,96.95,96.95,11297.0,88.1485,88.1667,88.1304,88.1304,11297.0
2019-11-12 14:35:00,96.95,96.96,96.9,96.91,17387.0,88.1304,88.1394,88.0849,88.094,17387.0
2019-11-12 14:40:00,96.91,96.91,96.84,96.84,4737.0,88.094,88.094,88.0304,88.0304,4737.0
2019-11-12 14:45:00,96.86,96.91,96.84,96.9,3875.0,88.0485,88.094,88.0304,88.0849,3875.0
2019-11-12 14:50:00,96.89,96.89,96.81,96.82,12138.0,88.0758,88.0758,88.0031,88.0122,12138.0
2019-11-12 14:55:00,96.8,96.85,96.75,96.84,17646.0,87.994,88.0395,87.9486,88.0304,17646.0
2019-11-12 15:00:00,96.84,96.93,96.84,96.86,9702.0,88.0304,88.1122,88.0304,88.0485,9702.0
2019-11-12 15:05:00,96.86,96.95,96.86,96.92,7056.0,88.0485,88.1304,88.0485,88.1031,7056.0
2019-11-12 15:10:00,96.92,97.0,96.87,96.96,11347.0,88.1031,88.1758,88.0576,88.1394,11347.0
2019-11-12 15:15:00,96.95,97.04,96.93,97.0,15771.0,88.1304,88.2122,88.1122,88.1758,15771.0
2019-11-12 15:20:00,97.0,97.03,96.96,97.01,10441.0,88.1758,88.2031,88.1394,88.1849,10441.0
2019-11-12 15:25:00,97.04,97.06,97.0,97.04,8298.0,88.2122,88.2304,88.1758,88.2122,8298.0
2019-11-12 15:30:00,97.04,97.1,97.0,97.03,10962.0,88.2122,88.2667,88.1758,88.2031,10962.0
2019-11-12 15:35:00,97.01,97.06,96.99,97.01,22749.0,88.1849,88.2304,88.1667,88.1849,22749.0
2019-11-12 15:40:00,97.01,97.08,97.0,97.05,8947.0,88.1849,88.2485,88.1758,88.2213,8947.0
2019-11-12 15:45:00,97.06,97.12,97.04,97.12,22214.0,88.2304,88.2849,88.2122,88.2849,22214.0
2019-11-12 15:50:00,97.1,97.16,97.07,97.11,29607.0,88.2667,88.3213,88.2394,88.2758,29607.0
2019-11-12 15:55:00,97.1,97.24,97.04,97.19,78928.0,88.2667,88.394,88.2122,88.3485,78928.0
2019-11-13 09:30:00,96.37,96.6,95.89,96.22,24337.0,87.6031,87.8122,87.1668,87.4668,24337.0
2019-11-13 09:35:00,96.34,96.54,96.26,96.31,11374.0,87.5759,87.7577,87.5031,87.5486,11374.0
2019-11-13 09:40:00,96.27,96.27,95.88,95.94,9149.0,87.5122,87.5122,87.1577,87.2122,9149.0
2019-11-13 09:45:00,95.93,96.05,95.87,95.93,9811.0,87.2031,87.3122,87.1486,87.2031,9811.0
2019-11-13 09:50:00,95.92,96.14,95.87,96.06,11464.0,87.1941,87.394,87.1486,87.3213,11464.0
2019-11-13 09:55:00,96.06,96.19,96.04,96.18,10830.0,87.3213,87.4395,87.3031,87.4304,10830.0
2019-11-13 10:00:00,96.2,96.2,96.0,96.16,12070.0,87.4486,87.4486,87.2668,87.4122,12070.0
2019-11-13 10:05:00,96.13,96.35,96.1,96.3,40051.0,87.385,87.5849,87.3577,87.5395,40051.0
2019-11-13 10:10:00,96.3,96.32,96.1,96.14,7464.0,87.5395,87.5577,87.3577,87.394,7464.0
2019-11-13 10:15:00,96.14,96.16,95.99,96.09,9406.0,87.394,87.4122,87.2577,87.3486,9406.0
2019-11-13 10:20:00,96.12,96.19,96.09,96.17,7729.0,87.3759,87.4395,87.3486,87.4213,7729.0
2019-11-13 10:25:00,96.18,96.23,96.17,96.23,3965.0,87.4304,87.4759,87.4213,87.4759,3965.0
2019-11-13 10:30:00,96.25,96.27,96.03,96.04,8538.0,87.494,87.5122,87.2941,87.3031,8538.0
2019-11-13 10:35:00,95.98,96.36,95.94,96.33,10143.0,87.2486,87.594,87.2122,87.5668,10143.0
2019-11-13 10:40:00,96.37,96.39,96.29,96.32,4100.0,87.6031,87.6213,87.5304,87.5577,4100.0
2019-11-13 10:45:00,96.33,96.41,96.33,96.41,7834.0,87.5668,87.6395,87.5668,87.6395,7834.0
2019-11-13 10:50:00,96.46,96.5,96.43,96.48,5705.0,87.6849,87.7213,87.6577,87.7031,5705.0
2019-11-13 10:55:00,96.48,96.49,96.44,96.46,3628.0,87.7031,87.7122,87.6668,87.6849,3628.0
2019-11-13 11:00:00,96.48,96.49,96.4,96.42,9683.0,87.7031,87.7122,87.6304,87.6486,9683.0
2019-11-13 11:05:00,96.43,96.45,96.39,96.39,6059.0,87.6577,87.6758,87.6213,87.6213,6059.0
2019-11-13 11:10:00,96.41,96.41,96.29,96.34,3129.0,87.6395,87.6395,87.5304,87.5759,3129.0
2019-11-13 11:15:00,96.36,96.47,96.31,96.45,10003.0,87.594,87.694,87.5486,87.6758,10003.0
2019-11-13 11:20:00,96.5,96.56,96.43,96.47,9641.0,87.7213,87.7758,87.6577,87.694,9641.0
2019-11-13 11:25:00,96.45,96.51,96.42,96.46,8194.0,87.6758,87.7304,87.6486,87.6849,8194.0
2019-11-13 11:30:00,96.44,96.46,96.4,96.45,10744.0,87.6668,87.6849,87.6304,87.6758,10744.0
2019-11-13 11:35:00,96.44,96.49,96.44,96.45,5386.0,87.6668,87.7122,87.6668,87.6758,5386.0
2019-11-13 11:40:00,96.45,96.6,96.44,96.6,3312.0,87.6758,87.8122,87.6668,87.8122,3312.0
2019-11-13 11:45:00,96.57,96.59,96.48,96.57,4438.0,87.7849,87.8031,87.7031,87.7849,4438.0
2019-11-13 11:50:00,96.6,96.6,96.5,96.51,3145.0,87.8122,87.8122,87.7213,87.7304,3145.0
2019-11-13 11:55:00,96.51,96.6,96.51,96.6,2834.0,87.7304,87.8122,87.7304,87.8122,2834.0
2019-11-13 12:00:00,96.6,96.65,96.53,96.55,2779.0,87.8122,87.8577,87.7486,87.7667,2779.0
2019-11-13 12:05:00,96.53,96.54,96.48,96.5,3926.0,87.7486,87.7577,87.7031,87.7213,3926.0
2019-11-13 12:10:00,96.49,96.53,96.47,96.53,3822.0,87.7122,87.7486,87.694,87.7486,3822.0
2019-11-13 12:15:00,96.55,96.57,96.54,96.56,1742.0,87.7667,87.7849,87.7577,87.7758,1742.0
2019-11-13 12:20:00,96.56,96.56,96.51,96.51,3064.0,87.7758,87.7758,87.7304,87.7304,3064.0
2019-11-13 12:25:00,96.51,96.57,96.48,96.5,4993.0,87.7304,87.7849,87.7031,87.7213,4993.0
2019-11-13 12:30:00,96.51,96.52,96.48,96.52,3563.0,87.7304,87.7395,87.7031,87.7395,3563.0
2019-11-13 12:35:00,96.52,96.6,96.52,96.6,3448.0,87.7395,87.8122,87.7395,87.8122,3448.0
2019-11-13 12:40:00,96.6,96.67,96.59,96.61,5175.0,87.8122,87.8758,87.8031,87.8213,5175.0
2019-11-13 12:45:00,96.59,96.59,96.52,96.58,5681.0,87.8031,87.8031,87.7395,87.794,5681.0
2019-11-13 12:50:00,96.56,96.67,96.55,96.66,4280.0,87.7758,87.8758,87.7667,87.8667,4280.0
2019-11-13 12:55:00,96.67,96.72,96.66,96.72,2546.0,87.8758,87.9213,87.8667,87.9213,2546.0
2019-11-13 13:00:00,96.7,96.7,96.63,96.64,7084.0,87.9031,87.9031,87.8395,87.8486,7084.0
2019-11-13 13:05:00,96.63,96.7,96.61,96.69,3640.0,87.8395,87.9031,87.8213,87.894,3640.0
2019-11-13 13:10:00,96.66,96.73,96.66,96.72,4697.0,87.8667,87.9304,87.8667,87.9213,4697.0
2019-11-13 13:15:00,96.71,96.8,96.71,96.79,5521.0,87.9122,87.994,87.9122,87.9849,5521.0
2019-11-13 13:20:00,96.77,96.78,96.68,96.68,4829.0,87.9667,87.9758,87.8849,87.8849,4829.0
2019-11-13 13:25:00,96.68,96.69,96.65,96.69,2010.0,87.8849,87.894,87.8577,87.894,2010.0
2019-11-13 13:30:00,96.69,96.73,96.68,96.71,4370.0,87.894,87.9304,87.8849,87.9122,4370.0
2019-11-13 13:35:00,96.69,96.71,96.67,96.67,2700.0,87.894,87.9122,87.8758,87.8758,2700.0
2019-11-13 13:40:00,96.67,96.77,96.67,96.77,3611.0,87.8758,87.9667,87.8758,87.9667,3611.0
2019-11-13 13:45:00,96.76,96.81,96.76,96.8,4230.0,87.9576,88.0031,87.9576,87.994,4230.0
2019-11-13 13:50:00,96.8,96.89,96.79,96.84,8720.0,87.994,88.0758,87.9849,88.0304,8720.0
2019-11-13 13:55:00,96.84,96.87,96.44,96.54,25269.0,88.0304,88.0576,87.6668,87.7577,25269.0
2019-11-13 14:00:00,96.53,96.58,96.44,96.58,19343.0,87.7486,87.794,87.6668,87.794,19343.0
2019-11-13 14:05:00,96.59,96.59,96.46,96.49,4226.0,87.8031,87.8031,87.6849,87.7122,4226.0
2019-11-13 14:10:00,96.45,96.49,96.44,96.46,12038.0,87.6758,87.7122,87.6668,87.6849,12038.0
2019-11-13 14:15:00,96.44,96.51,96.44,96.45,6000.0,87.6668,87.7304,87.6668,87.6758,6000.0
2019-11-13 14:20:00,96.45,96.47,96.44,96.44,6314.0,87.6758,87.694,87.6668,87.6668,6314.0
2019-11-13 14:25:00,96.43,96.44,96.36,96.43,3456.0,87.6577,87.6668,87.594,87.6577,3456.0
2019-11-13 14:30:00,96.45,96.49,96.43,96.47,5190.0,87.6758,87.7122,87.6577,87.694,5190.0
2019-11-13 14:35:00,96.45,96.47,96.36,96.39,10915.0,87.6758,87.694,87.594,87.6213,10915.0
2019-11-13 14:40:00,96.38,96.47,96.34,96.47,7354.0,87.6122,87.694,87.5759,87.694,7354.0
2019-11-13 14:45:00,96.45,96.45,96.34,96.4,9358.0,87.6758,87.6758,87.5759,87.6304,9358.0
2019-11-13 14:50:00,96.39,96.44,96.39,96.43,4222.0,87.6213,87.6668,87.6213,87.6577,4222.0
2019-11-13 14:55:00,96.45,96.48,96.4,96.47,7299.0,87.6758,87.7031,87.6304,87.694,7299.0
2019-11-13 15:00:00,96.48,96.57,96.48,96.55,13244.0,87.7031,87.7849,87.7031,87.7667,13244.0
2019-11-13 15:05:00,96.56,96.56,96.51,96.52,4063.0,87.7758,87.7758,87.7304,87.7395,4063.0
2019-11-13 15:10:00,96.52,96.57,96.5,96.56,6868.0,87.7395,87.7849,87.7213,87.7758,6868.0
2019-11-13 15:15:00,96.56,96.57,96.49,96.49,4337.0,87.7758,87.7849,87.7122,87.7122,4337.0
2019-11-13 15:20:00,96.5,96.51,96.44,96.47,10282.0,87.7213,87.7304,87.6668,87.694,10282.0
2019-11-13 15:25:00,96.47,96.5,96.46,96.49,8108.0,87.694,87.7213,87.6849,87.7122,8108.0
2019-11-13 15:30:00,96.5,96.54,96.4,96.46,13902.0,87.7213,87.7577,87.6304,87.6849,13902.0
2019-11-13 15:35:00,96.45,96.47,96.44,96.45,19136.0,87.6758,87.694,87.6668,87.6758,19136.0
2019-11-13 15:40:00,96.45,96.53,96.45,96.53,22860.0,87.6758,87.7486,87.6758,87.7486,22860.0
2019-11-13 15:45:00,96.53,96.54,96.35,96.41,35452.0,87.7486,87.7577,87.5849,87.6395,35452.0
2019-11-13 15:50:00,96.39,96.4,96.22,96.37,36687.0,87.6213,87.6304,87.4668,87.6031,36687.0
2019-11-13 15:55:00,96.36,96.41,96.31,96.32,57042.0,87.594,87.6395,87.5486,87.5577,57042.0
2019-11-14 09:30:00,96.11,96.34,96.02,96.27,16662.0,87.3668,87.5759,87.285,87.5122,16662.0
2019-11-14 09:35:00,96.24,96.42,96.2,96.39,5598.0,87.4849,87.6486,87.4486,87.6213,5598.0
2019-11-14 09:40:00,96.41,96.5,96.3,96.34,7921.0,87.6395,87.7213,87.5395,87.5759,7921.0
2019-11-14 09:45:00,96.34,96.46,96.27,96.27,7111.0,87.5759,87.6849,87.5122,87.5122,7111.0
2019-11-14 09:50:00,96.27,96.39,96.23,96.31,6127.0,87.5122,87.6213,87.4759,87.5486,6127.0
2019-11-14 09:55:00,96.33,96.37,96.26,96.36,3920.0,87.5668,87.6031,87.5031,87.594,3920.0
2019-11-14 10:00:00,96.35,96.37,96.19,96.34,7631.0,87.5849,87.6031,87.4395,87.5759,7631.0
2019-11-14 10:05:00,96.33,96.47,96.31,96.45,3909.0,87.5668,87.694,87.5486,87.6758,3909.0
2019-11-14 10:10:00,96.47,96.57,96.46,96.55,5822.0,87.694,87.7849,87.6849,87.7667,5822.0
2019-11-14 10:15:00,96.53,96.53,96.44,96.47,5950.0,87.7486,87.7486,87.6668,87.694,5950.0
2019-11-14 10:20:00,96.44,96.54,96.4,96.46,6360.0,87.6668,87.7577,87.6304,87.6849,6360.0
2019-11-14 10:25:00,96.47,96.48,96.34,96.39,9158.0,87.694,87.7031,87.5759,87.6213,9158.0
2019-11-14 10:30:00,96.41,96.41,96.3,96.31,7273.0,87.6395,87.6395,87.5395,87.5486,7273.0
2019-11-14 10:35:00,96.3,96.37,96.29,96.37,6843.0,87.5395,87.6031,87.5304,87.6031,6843.0
2019-11-14 10:40:00,96.36,96.48,96.31,96.46,10721.0,87.594,87.7031,87.5486,87.6849,10721.0
2019-11-14 10:45:00,96.47,96.63,96.46,96.61,7689.0,87.694,87.8395,87.6849,87.8213,7689.0
2019-11-14 10:50:00,96.64,96.69,96.58,96.64,13125.0,87.8486,87.894,87.794,87.8486,13125.0
2019-11-14 10:55:00,96.62,96.62,96.35,96.43,9300.0,87.8304,87.8304,87.5849,87.6577,9300.0
2019-11-14 11:00:00,96.42,96.43,96.31,96.41,7863.0,87.6486,87.6577,87.5486,87.6395,7863.0
2019-11-14 11:05:00,96.42,96.54,96.4,96.53,3749.0,87.6486,87.7577,87.6304,87.7486,3749.0
2019-11-14 11:10:00,96.53,96.57,96.45,96.5,7940.0,87.7486,87.7849,87.6758,87.7213,7940.0
2019-11-14 11:15:00,96.49,96.62,96.49,96.6,9021.0,87.7122,87.8304,87.7122,87.8122,9021.0
2019-11-14 11:20:00,96.6,96.61,96.53,96.53,12272.0,87.8122,87.8213,87.7486,87.7486,12272.0
2019-11-14 11:25:00,96.52,96.52,96.46,96.5,5320.0,87.7395,87.7395,87.6849,87.7213,5320.0
2019-11-14 11:30:00,96.51,96.53,96.42,96.43,8999.0,87.7304,87.7486,87.6486,87.6577,8999.0
2019-11-14 11:35:00,96.43,96.43,96.36,96.4,6853.0,87.6577,87.6577,87.594,87.6304,6853.0
2019-11-14 11:40:00,96.39,96.39,96.19,96.23,9706.0,87.6213,87.6213,87.4395,87.4759,9706.0
2019-11-14 11:45:00,96.22,96.32,96.1,96.24,16097.0,87.4668,87.5577,87.3577,87.4849,16097.0
2019-11-14 11:50:00,96.28,96.3,96.21,96.3,2543.0,87.5213,87.5395,87.4577,87.5395,2543.0
2019-11-14 11:55:00,96.33,96.33,96.2,96.23,3949.0,87.5668,87.5668,87.4486,87.4759,3949.0
2019-11-14 12:00:00,96.23,96.33,96.22,96.33,12624.0,87.4759,87.5668,87.4668,87.5668,12624.0
2019-11-14 12:05:00,96.33,96.41,96.3,96.37,13400.0,87.5668,87.6395,87.5395,87.6031,13400.0
2019-11-14 12:10:00,96.35,96.35,96.31,96.34,2893.0,87.5849,87.5849,87.5486,87.5759,2893.0
2019-11-14 12:15:00,96.34,96.42,96.34,96.39,4737.0,87.5759,87.6486,87.5759,87.6213,4737.0
2019-11-14 12:20:00,96.4,96.47,96.4,96.47,5927.0,87.6304,87.694,87.6304,87.694,5927.0
2019-11-14 12:25:00,96.5,96.5,96.47,96.49,3091.0,87.7213,87.7213,87.694,87.7122,3091.0
2019-11-14 12:30:00,96.49,96.52,96.46,96.52,5505.0,87.7122,87.7395,87.6849,87.7395,5505.0
2019-11-14 12:35:00,96.53,96.59,96.51,96.59,2449.0,87.7486,87.8031,87.7304,87.8031,2449.0
2019-11-14 12:40:00,96.58,96.58,96.53,96.57,4577.0,87.794,87.794,87.7486,87.7849,4577.0
2019-11-14 12:45:00,96.57,96.61,96.53,96.55,7550.0,87.7849,87.8213,87.7486,87.7667,7550.0
2019-11-14 12:50:00,96.55,96.55,96.46,96.46,21246.0,87.7667,87.7667,87.6849,87.6849,21246.0
2019-11-14 12:55:00,96.46,96.5,96.43,96.45,5343.0,87.6849,87.7213,87.6577,87.6758,5343.0
2019-11-14 13:00:00,96.44,96.51,96.43,96.5,6612.0,87.6668,87.7304,87.6577,87.7213,6612.0
2019-11-14 13:05:00,96.5,96.5,96.45,96.47,4998.0,87.7213,87.7213,87.6758,87.694,4998.0
2019-11-14 13:10:00,96.47,96.49,96.43,96.47,3592.0,87.694,87.7122,87.6577,87.694,3592.0
2019-11-14 13:15:00,96.47,96.49,96.46,96.48,5278.0,87.694,87.7122,87.6849,87.7031,5278.0
2019-11-14 13:20:00,96.49,96.51,96.45,96.45,3143.0,87.7122,87.7304,87.6758,87.6758,3143.0
2019-11-14 13:25:00,96.45,96.45,96.4,96.44,6081.0,87.6758,87.6758,87.6304,87.6668,6081.0
2019-11-14 13:30:00,96.43,96.47,96.43,96.46,5369.0,87.6577,87.694,87.6577,87.6849,5369.0
2019-11-14 13:35:00,96.46,96.48,96.45,96.48,1499.0,87.6849,87.7031,87.6758,87.7031,1499.0
2019-11-14 13:40:00,96.47,96.5,96.44,96.5,5563.0,87.694,87.7213,87.6668,87.7213,5563.0
2019-11-14 13:45:00,96.5,96.68,96.5,96.68,9681.0,87.7213,87.8849,87.7213,87.8849,9681.0
2019-11-14 13:50:00,96.68,96.72,96.66,96.71,4747.0,87.8849,87.9213,87.8667,87.9122,4747.0
2019-11-14 13:55:00,96.72,96.73,96.46,96.65,21947.0,87.9213,87.9304,87.6849,87.8577,21947.0
2019-11-14 14:00:00,96.64,96.75,96.64,96.71,5499.0,87.8486,87.9486,87.8486,87.9122,5499.0
2019-11-14 14:05:00,96.73,96.78,96.72,96.75,11698.0,87.9304,87.9758,87.9213,87.9486,11698.0
2019-11-14 14:10:00,96.74,96.78,96.73,96.74,11934.0,87.9395,87.9758,87.9304,87.9395,11934.0
2019-11-14 14:15:00,96.75,96.87,96.75,96.83,19606.0,87.9486,88.0576,87.9486,88.0213,19606.0
2019-11-14 14:20:00,96.83,96.83,96.73,96.74,3302.0,88.0213,88.0213,87.9304,87.9395,3302.0
2019-11-14 14:25:00,96.73,96.73,96.69,96.69,8429.0,87.9304,87.9304,87.894,87.894,8429.0
2019-11-14 14:30:00,96.7,96.7,96.64,96.67,5593.0,87.9031,87.9031,87.8486,87.8758,5593.0
2019-11-14 14:35:00,96.66,96.72,96.66,96.72,3374.0,87.8667,87.9213,87.8667,87.9213,3374.0
2019-11-14 14:40:00,96.74,96.74,96.69,96.73,2303.0,87.9395,87.9395,87.894,87.9304,2303.0
2019-11-14 14:45:00,96.72,96.79,96.72,96.78,5263.0,87.9213,87.9849,87.9213,87.9758,5263.0
2019-11-14 14:50:00,96.78,96.78,96.7,96.71,2626.0,87.9758,87.9758,87.9031,87.9122,2626.0
2019-11-14 14:55:00,96.7,96.73,96.69,96.73,3680.0,87.9031,87.9304,87.894,87.9304,3680.0
2019-11-14 15:00:00,96.74,96.79,96.73,96.77,5767.0,87.9395,87.9849,87.9304,87.9667,5767.0
2019-11-14 15:05:00,96.76,96.77,96.7,96.71,19172.0,87.9576,87.9667,87.9031,87.9122,19172.0
2019-11-14 15:10:00,96.72,96.72,96.62,96.66,8397.0,87.9213,87.9213,87.8304,87.8667,8397.0
2019-11-14 15:15:00,96.65,96.67,96.63,96.66,5772.0,87.8577,87.8758,87.8395,87.8667,5772.0
2019-11-14 15:20:00,96.66,96.77,96.64,96.75,16731.0,87.8667,87.9667,87.8486,87.9486,16731.0
2019-11-14 15:25:00,96.75,96.82,96.73,96.82,5951.0,87.9486,88.0122,87.9304,88.0122,5951.0
2019-11-14 15:30:00,96.81,96.81,96.72,96.72,43080.0,88.0031,88.0031,87.9213,87.9213,43080.0
2019-11-14 15:35:00,96.72,96.76,96.65,96.75,22743.0,87.9213,87.9576,87.8577,87.9486,22743.0
2019-11-14 15:40:00,96.74,96.75,96.7,96.72,22206.0,87.9395,87.9486,87.9031,87.9213,22206.0
2019-11-14 15:45:00,96.72,96.72,96.65,96.68,13525.0,87.9213,87.9213,87.8577,87.8849,13525.0
2019-11-14 15:50:00,96.68,96.74,96.63,96.64,33098.0,87.8849,87.9395,87.8395,87.8486,33098.0
2019-11-14 15:55:00,96.65,96.76,96.61,96.65,85504.0,87.8577,87.9576,87.8213,87.8577,85504.0
2019-11-15 09:30:00,97.31,97.35,97.08,97.18,101285.0,88.4576,88.494,88.2485,88.3394,101285.0
2019-11-15 09:35:00,97.22,97.63,97.09,97.57,49386.0,88.3758,88.7485,88.2576,88.694,49386.0
2019-11-15 09:40:00,97.56,97.6,97.38,97.47,17536.0,88.6849,88.7212,88.5212,88.6031,17536.0
2019-11-15 09:45:00,97.47,97.49,97.27,97.33,21937.0,88.6031,88.6212,88.4212,88.4758,21937.0
2019-11-15 09:50:00,97.31,97.35,97.25,97.29,10746.0,88.4576,88.494,88.4031,88.4394,10746.0
2019-11-15 09:55:00,97.31,97.31,96.86,96.91,15590.0,88.4576,88.4576,88.0485,88.094,15590.0
2019-11-15 10:00:00,96.91,97.27,96.91,97.19,12141.0,88.094,88.4212,88.094,88.3485,12141.0
2019-11-15 10:05:00,97.15,97.25,97.14,97.22,8203.0,88.3122,88.4031,88.3031,88.3758,8203.0
2019-11-15 10:10:00,97.22,97.22,97.07,97.17,11432.0,88.3758,88.3758,88.2394,88.3303,11432.0
2019-11-15 10:15:00,97.17,97.21,97.07,97.07,5176.0,88.3303,88.3667,88.2394,88.2394,5176.0
2019-11-15 10:20:00,97.07,97.3,97.03,97.24,26101.0,88.2394,88.4485,88.2031,88.394,26101.0
2019-11-15 10:25:00,97.24,97.25,97.04,97.18,14192.0,88.394,88.4031,88.2122,88.3394,14192.0
2019-11-15 10:30:00,97.17,97.17,97.11,97.17,4273.0,88.3303,88.3303,88.2758,88.3303,4273.0
2019-11-15 10:35:00,97.19,97.2,97.08,97.08,6028.0,88.3485,88.3576,88.2485,88.2485,6028.0
2019-11-15 10:40:00,97.09,97.17,97.09,97.16,4521.0,88.2576,88.3303,88.2576,88.3213,4521.0
2019-11-15 10:45:00,97.16,97.23,97.14,97.19,7342.0,88.3213,88.3849,88.3031,88.3485,7342.0
2019-11-15 10:50:00,97.18,97.23,97.11,97.11,15283.0,88.3394,88.3849,88.2758,88.2758,15283.0
2019-11-15 10:55:00,97.11,97.17,97.04,97.15,7743.0,88.2758,88.3303,88.2122,88.3122,7743.0
2019-11-15 11:00:00,97.14,97.31,97.14,97.29,8541.0,88.3031,88.4576,88.3031,88.4394,8541.0
2019-11-15 11:05:00,97.32,97.36,97.27,97.3,6917.0,88.4667,88.5031,88.4212,88.4485,6917.0
2019-11-15 11:10:00,97.32,97.32,97.26,97.3,5538.0,88.4667,88.4667,88.4122,88.4485,5538.0
2019-11-15 11:15:00,97.3,97.31,97.21,97.26,6679.0,88.4485,88.4576,88.3667,88.4122,6679.0
2019-11-15 11:20:00,97.25,97.3,97.24,97.28,14227.0,88.4031,88.4485,88.394,88.4303,14227.0
2019-11-15 11:25:00,97.25,97.35,97.24,97.33,5567.0,88.4031,88.494,88.394,88.4758,5567.0
2019-11-15 11:30:00,97.31,97.34,97.28,97.28,11796.0,88.4576,88.4849,88.4303,88.4303,11796.0
2019-11-15 11:35:00,97.27,97.28,97.14,97.15,9234.0,88.4212,88.4303,88.3031,88.3122,9234.0
2019-11-15 11:40:00,97.16,97.18,97.13,97.13,8951.0,88.3213,88.3394,88.294,88.294,8951.0
2019-11-15 11:45:00,97.12,97.2,97.1,97.2,9874.0,88.2849,88.3576,88.2667,88.3576,9874.0
2019-11-15 11:50:00,97.21,97.25,97.2,97.21,10064.0,88.3667,88.4031,88.3576,88.3667,10064.0
2019-11-15 11:55:00,97.21,97.26,97.21,97.24,8754.0,88.3667,88.4122,88.3667,88.394,8754.0
2019-11-15 12:00:00,97.25,97.32,97.24,97.28,9260.0,88.4031,88.4667,88.394,88.4303,9260.0
2019-11-15 12:05:00,97.3,97.39,97.3,97.37,3643.0,88.4485,88.5303,88.4485,88.5122,3643.0
2019-11-15 12:10:00,97.37,97.37,97.28,97.3,6758.0,88.5122,88.5122,88.4303,88.4485,6758.0
2019-11-15 12:15:00,97.29,97.31,97.26,97.29,8641.0,88.4394,88.4576,88.4122,88.4394,8641.0
2019-11-15 12:20:00,97.3,97.32,97.28,97.3,9417.0,88.4485,88.4667,88.4303,88.4485,9417.0
2019-11-15 12:25:00,97.26,97.28,97.21,97.22,5635.0,88.4122,88.4303,88.3667,88.3758,5635.0
2019-11-15 12:30:00,97.23,97.24,97.19,97.22,4662.0,88.3849,88.394,88.3485,88.3758,4662.0
2019-11-15 12:35:00,97.24,97.31,97.22,97.29,5119.0,88.394,88.4576,88.3758,88.4394,5119.0
2019-11-15 12:40:00,97.28,97.33,97.27,97.31,4507.0,88.4303,88.4758,88.4212,88.4576,4507.0
2019-11-15 12:45:00,97.32,97.34,97.29,97.34,8246.0,88.4667,88.4849,88.4394,88.4849,8246.0
2019-11-15 12:50:00,97.33,97.34,97.27,97.29,5537.0,88.4758,88.4849,88.4212,88.4394,5537.0
2019-11-15 12:55:00,97.29,97.29,97.24,97.24,3393.0,88.4394,88.4394,88.394,88.394,3393.0
2019-11-15 13:00:00,97.23,97.26,97.23,97.25,3199.0,88.3849,88.4122,88.3849,88.4031,3199.0
2019-11-15 13:05:00,97.24,97.25,97.19,97.19,4395.0,88.394,88.4031,88.3485,88.3485,4395.0
2019-11-15 13:10:00,97.19,97.21,97.19,97.2,4787.0,88.3485,88.3667,88.3485,88.3576,4787.0
2019-11-15 13:15:00,97.2,97.24,97.17,97.21,11689.0,88.3576,88.394,88.3303,88.3667,11689.0
2019-11-15 13:20:00,97.23,97.25,97.2,97.23,3719.0,88.3849,88.4031,88.3576,88.3849,3719.0
2019-11-15 13:25:00,97.23,97.24,97.2,97.21,17593.0,88.3849,88.394,88.3576,88.3667,17593.0
2019-11-15 13:30:00,97.21,97.23,97.19,97.2,17783.0,88.3667,88.3849,88.3485,88.3576,17783.0
2019-11-15 13:35:00,97.2,97.23,97.19,97.23,9279.0,88.3576,88.3849,88.3485,88.3849,9279.0
2019-11-15 13:40:00,97.22,97.24,97.2,97.22,12819.0,88.3758,88.394,88.3576,88.3758,12819.0
2019-11-15 13:45:00,97.23,97.24,97.21,97.22,5102.0,88.3849,88.394,88.3667,88.3758,5102.0
2019-11-15 13:50:00,97.22,97.25,97.2,97.2,8514.0,88.3758,88.4031,88.3576,88.3576,8514.0
2019-11-15 13:55:00,97.21,97.23,97.2,97.22,8053.0,88.3667,88.3849,88.3576,88.3758,8053.0
2019-11-15 14:00:00,97.22,97.22,97.2,97.21,3540.0,88.3758,88.3758,88.3576,88.3667,3540.0
2019-11-15 14:05:00,97.21,97.24,97.21,97.22,6604.0,88.3667,88.394,88.3667,88.3758,6604.0
2019-11-15 14:10:00,97.24,97.27,97.22,97.25,7976.0,88.394,88.4212,88.3758,88.4031,7976.0
2019-11-15 14:15:00,97.25,97.25,97.23,97.23,8714.0,88.4031,88.4031,88.3849,88.3849,8714.0
2019-11-15 14:20:00,97.22,97.25,97.22,97.23,4238.0,88.3758,88.4031,88.3758,88.3849,4238.0
2019-11-15 14:25:00,97.23,97.23,97.2,97.23,6145.0,88.3849,88.3849,88.3576,88.3849,6145.0
2019-11-15 14:30:00,97.22,97.25,97.21,97.23,5149.0,88.3758,88.4031,88.3667,88.3849,5149.0
2019-11-15 14:35:00,97.22,97.23,97.2,97.22,6703.0,88.3758,88.3849,88.3576,88.3758,6703.0
2019-11-15 14:40:00,97.22,97.35,97.22,97.33,20564.0,88.3758,88.494,88.3758,88.4758,20564.0
2019-11-15 14:45:00,97.34,97.36,97.3,97.36,16635.0,88.4849,88.5031,88.4485,88.5031,16635.0
2019-11-15 14:50:00,97.33,97.41,97.33,97.4,13444.0,88.4758,88.5485,88.4758,88.5394,13444.0
2019-11-15 14:55:00,97.39,97.41,97.35,97.35,15436.0,88.5303,88.5485,88.494,88.494,15436.0
2019-11-15 15:00:00,97.34,97.4,97.31,97.38,12213.0,88.4849,88.5394,88.4576,88.5212,12213.0
2019-11-15 15:05:00,97.38,97.39,97.29,97.31,13002.0,88.5212,88.5303,88.4394,88.4576,13002.0
2019-11-15 15:10:00,97.31,97.37,97.3,97.33,10043.0,88.4576,88.5122,88.4485,88.4758,10043.0
2019-11-15 15:15:00,97.33,97.34,97.28,97.3,12202.0,88.4758,88.4849,88.4303,88.4485,12202.0
2019-11-15 15:20:00,97.3,97.31,97.17,97.2,21784.0,88.4485,88.4576,88.3303,88.3576,21784.0
2019-11-15 15:25:00,97.22,97.24,97.2,97.2,24232.0,88.3758,88.394,88.3576,88.3576,24232.0
2019-11-15 15:30:00,97.21,97.26,97.19,97.22,17306.0,88.3667,88.4122,88.3485,88.3758,17306.0
2019-11-15 15:35:00,97.22,97.23,97.2,97.22,20729.0,88.3758,88.3849,88.3576,88.3758,20729.0
2019-11-15 15:40:00,97.22,97.24,97.15,97.21,20959.0,88.3758,88.394,88.3122,88.3667,20959.0
2019-11-15 15:45:00,97.21,97.37,97.21,97.29,22430.0,88.3667,88.5122,88.3667,88.4394,22430.0
2019-11-15 15:50:00,97.3,97.39,97.3,97.34,48071.0,88.4485,88.5303,88.4485,88.4849,48071.0
2019-11-15 15:55:00,97.35,97.41,97.31,97.37,124222.0,88.494,88.5485,88.4576,88.5122,124222.0
2019-11-18 09:30:00,97.43,97.43,97.04,97.13,27900.0,88.5667,88.5667,88.2122,88.294,27900.0
2019-11-18 09:35:00,97.12,97.2,96.95,97.08,11752.0,88.2849,88.3576,88.1304,88.2485,11752.0
2019-11-18 09:40:00,97.05,97.28,97.04,97.16,9691.0,88.2213,88.4303,88.2122,88.3213,9691.0
2019-11-18 09:45:00,97.13,97.22,97.07,97.2,12645.0,88.294,88.3758,88.2394,88.3576,12645.0
2019-11-18 09:50:00,97.23,97.35,97.15,97.15,13641.0,88.3849,88.494,88.3122,88.3122,13641.0
2019-11-18 09:55:00,97.17,97.22,97.14,97.2,15477.0,88.3303,88.3758,88.3031,88.3576,15477.0
2019-11-18 10:00:00,97.2,97.27,97.06,97.09,11039.0,88.3576,88.4212,88.2304,88.2576,11039.0
2019-11-18 10:05:00,97.09,97.25,97.06,97.21,32095.0,88.2576,88.4031,88.2304,88.3667,32095.0
2019-11-18 10:10:00,97.21,97.29,97.16,97.21,29831.0,88.3667,88.4394,88.3213,88.3667,29831.0
2019-11-18 10:15:00,97.18,97.18,96.85,96.85,12059.0,88.3394,88.3394,88.0395,88.0395,12059.0
2019-11-18 10:20:00,96.85,96.94,96.84,96.94,7318.0,88.0395,88.1213,88.0304,88.1213,7318.0
2019-11-18 10:25:00,96.97,96.97,96.86,96.86,9753.0,88.1485,88.1485,88.0485,88.0485,9753.0
2019-11-18 10:30:00,96.84,97.03,96.82,97.01,10650.0,88.0304,88.2031,88.0122,88.1849,10650.0
2019-11-18 10:35:00,97.01,97.05,96.92,96.98,8315.0,88.1849,88.2213,88.1031,88.1576,8315.0
2019-11-18 10:40:00,96.97,97.04,96.92,96.96,16403.0,88.1485,88.2122,88.1031,88.1394,16403.0
2019-11-18 10:45:00,96.95,97.06,96.92,97.03,34128.0,88.1304,88.2304,88.1031,88.2031,34128.0
2019-11-18 10:50:00,96.98,97.05,96.93,96.94,7028.0,88.1576,88.2213,88.1122,88.1213,7028.0
2019-11-18 10:55:00,96.93,97.01,96.91,96.99,21586.0,88.1122,88.1849,88.094,88.1667,21586.0
2019-11-18 11:00:00,97.01,97.15,96.98,97.12,17261.0,88.1849,88.3122,88.1576,88.2849,17261.0
2019-11-18 11:05:00,97.12,97.23,97.11,97.16,14537.0,88.2849,88.3849,88.2758,88.3213,14537.0
2019-11-18 11:10:00,97.16,97.28,97.04,97.04,19687.0,88.3213,88.4303,88.2122,88.2122,19687.0
2019-11-18 11:15:00,97.04,97.08,96.98,97.0,14994.0,88.2122,88.2485,88.1576,88.1758,14994.0
2019-11-18 11:20:00,97.0,97.1,97.0,97.09,8805.0,88.1758,88.2667,88.1758,88.2576,8805.0
2019-11-18 11:25:00,97.06,97.15,96.97,97.15,17108.0,88.2304,88.3122,88.1485,88.3122,17108.0
2019-11-18 11:30:00,97.15,97.24,97.13,97.15,17239.0,88.3122,88.394,88.294,88.3122,17239.0
2019-11-18 11:35:00,97.15,97.17,97.1,97.15,23318.0,88.3122,88.3303,88.2667,88.3122,23318.0
2019-11-18 11:40:00,97.16,97.22,97.14,97.15,12456.0,88.3213,88.3758,88.3031,88.3122,12456.0
2019-11-18 11:45:00,97.16,97.19,97.09,97.19,17373.0,88.3213,88.3485,88.2576,88.3485,17373.0
2019-11-18 11:50:00,97.22,97.25,97.19,97.2,5329.0,88.3758,88.4031,88.3485,88.3576,5329.0
2019-11-18 11:55:00,97.19,97.21,97.09,97.19,28646.0,88.3485,88.3667,88.2576,88.3485,28646.0
2019-11-18 12:00:00,97.17,97.17,97.09,97.16,10646.0,88.3303,88.3303,88.2576,88.3213,10646.0
2019-11-18 12:05:00,97.18,97.21,97.11,97.16,15174.0,88.3394,88.3667,88.2758,88.3213,15174.0
2019-11-18 12:10:00,97.19,97.19,97.1,97.14,8199.0,88.3485,88.3485,88.2667,88.3031,8199.0
2019-11-18 12:15:00,97.15,97.18,97.11,97.13,5024.0,88.3122,88.3394,88.2758,88.294,5024.0
2019-11-18 12:20:00,97.14,97.18,97.13,97.18,4027.0,88.3031,88.3394,88.294,88.3394,4027.0
2019-11-18 12:25:00,97.17,97.18,97.12,97.14,11125.0,88.3303,88.3394,88.2849,88.3031,11125.0
2019-11-18 12:30:00,97.14,97.25,97.13,97.21,11799.0,88.3031,88.4031,88.294,88.3667,11799.0
2019-11-18 12:35:00,97.22,97.26,97.18,97.24,12461.0,88.3758,88.4122,88.3394,88.394,12461.0
2019-11-18 12:40:00,97.23,97.24,97.19,97.21,7941.0,88.3849,88.394,88.3485,88.3667,7941.0
2019-11-18 12:45:00,97.21,97.24,97.2,97.23,4669.0,88.3667,88.394,88.3576,88.3849,4669.0
2019-11-18 12:50:00,97.22,97.27,97.22,97.26,2402.0,88.3758,88.4212,88.3758,88.4122,2402.0
2019-11-18 12:55:00,97.27,97.31,97.23,97.31,7168.0,88.4212,88.4576,88.3849,88.4576,7168.0
2019-11-18 13:00:00,97.3,97.3,97.21,97.25,4997.0,88.4485,88.4485,88.3667,88.4031,4997.0
2019-11-18 13:05:00,97.25,97.25,97.22,97.23,2021.0,88.4031,88.4031,88.3758,88.3849,2021.0
2019-11-18 13:10:00,97.23,97.26,97.22,97.25,46420.0,88.3849,88.4122,88.3758,88.4031,46420.0
2019-11-18 13:15:00,97.25,97.26,97.18,97.21,5679.0,88.4031,88.4122,88.3394,88.3667,5679.0
2019-11-18 13:20:00,97.22,97.23,97.19,97.22,4228.0,88.3758,88.3849,88.3485,88.3758,4228.0
2019-11-18 13:25:00,97.21,97.21,97.18,97.18,3150.0,88.3667,88.3667,88.3394,88.3394,3150.0
2019-11-18 13:30:00,97.18,97.22,97.16,97.19,6888.0,88.3394,88.3758,88.3213,88.3485,6888.0
2019-11-18 13:35:00,97.18,97.22,97.18,97.22,5514.0,88.3394,88.3758,88.3394,88.3758,5514.0
2019-11-18 13:40:00,97.22,97.28,97.2,97.28,6073.0,88.3758,88.4303,88.3576,88.4303,6073.0
2019-11-18 13:45:00,97.28,97.31,97.26,97.27,6582.0,88.4303,88.4576,88.4122,88.4212,6582.0
2019-11-18 13:50:00,97.27,97.31,97.27,97.31,6242.0,88.4212,88.4576,88.4212,88.4576,6242.0
2019-11-18 13:55:00,97.31,97.36,97.3,97.33,5866.0,88.4576,88.5031,88.4485,88.4758,5866.0
2019-11-18 14:00:00,97.33,97.34,97.29,97.31,12512.0,88.4758,88.4849,88.4394,88.4576,12512.0
2019-11-18 14:05:00,97.32,97.34,97.3,97.31,5047.0,88.4667,88.4849,88.4485,88.4576,5047.0
2019-11-18 14:10:00,97.32,97.33,97.28,97.3,12555.0,88.4667,88.4758,88.4303,88.4485,12555.0
2019-11-18 14:15:00,97.3,97.31,97.26,97.31,19255.0,88.4485,88.4576,88.4122,88.4576,19255.0
2019-11-18 14:20:00,97.31,97.31,97.29,97.31,5897.0,88.4576,88.4576,88.4394,88.4576,5897.0
2019-11-18 14:25:00,97.3,97.32,97.24,97.25,15342.0,88.4485,88.4667,88.394,88.4031,15342.0
2019-11-18 14:30:00,97.25,97.32,97.24,97.31,12271.0,88.4031,88.4667,88.394,88.4576,12271.0
2019-11-18 14:35:00,97.31,97.32,97.29,97.29,12183.0,88.4576,88.4667,88.4394,88.4394,12183.0
2019-11-18 14:40:00,97.28,97.3,97.25,97.29,15957.0,88.4303,88.4485,88.4031,88.4394,15957.0
2019-11-18 14:45:00,97.28,97.3,97.23,97.25,17493.0,88.4303,88.4485,88.3849,88.4031,17493.0
2019-11-18 14:50:00,97.25,97.31,97.24,97.24,17549.0,88.4031,88.4576,88.394,88.394,17549.0
2019-11-18 14:55:00,97.25,97.26,97.2,97.25,7488.0,88.4031,88.4122,88.3576,88.4031,7488.0
2019-11-18 15:00:00,97.25,97.27,97.23,97.26,22451.0,88.4031,88.4212,88.3849,88.4122,22451.0
2019-11-18 15:05:00,97.27,97.3,97.19,97.23,21488.0,88.4212,88.4485,88.3485,88.3849,21488.0
2019-11-18 15:10:00,97.23,97.3,97.21,97.28,9156.0,88.3849,88.4485,88.3667,88.4303,9156.0
2019-11-18 15:15:00,97.27,97.27,97.17,97.22,10668.0,88.4212,88.4212,88.3303,88.3758,10668.0
2019-11-18 15:20:00,97.22,97.26,97.18,97.25,21971.0,88.3758,88.4122,88.3394,88.4031,21971.0
2019-11-18 15:25:00,97.25,97.26,97.19,97.21,23625.0,88.4031,88.4122,88.3485,88.3667,23625.0
2019-11-18 15:30:00,97.22,97.26,97.18,97.25,16809.0,88.3758,88.4122,88.3394,88.4031,16809.0
2019-11-18 15:35:00,97.25,97.28,97.24,97.25,31856.0,88.4031,88.4303,88.394,88.4031,31856.0
2019-11-18 15:40:00,97.25,97.26,97.23,97.25,24469.0,88.4031,88.4122,88.3849,88.4031,24469.0
2019-11-18 15:45:00,97.25,97.25,97.22,97.23,18462.0,88.4031,88.4031,88.3758,88.3849,18462.0
2019-11-18 15:50:00,97.23,97.28,97.21,97.24,50639.0,88.3849,88.4303,88.3667,88.394,50639.0
2019-11-18 15:55:00,97.24,97.35,97.2,97.2,161344.0,88.394,88.494,88.3576,88.3576,161344.0
2019-11-19 09:30:00,97.6,97.69,97.36,97.51,22294.0,88.7212,88.803,88.5031,88.6394,22294.0
2019-11-19 09:35:00,97.49,97.57,97.22,97.29,32201.0,88.6212,88.694,88.3758,88.4394,32201.0
2019-11-19 09:40:00,97.23,97.31,97.13,97.15,29476.0,88.3849,88.4576,88.294,88.3122,29476.0
2019-11-19 09:45:00,97.16,97.28,97.1,97.15,11837.0,88.3213,88.4303,88.2667,88.3122,11837.0
2019-11-19 09:50:00,97.17,97.17,97.01,97.11,18783.0,88.3303,88.3303,88.1849,88.2758,18783.0
2019-11-19 09:55:00,97.11,97.15,97.01,97.04,10655.0,88.2758,88.3122,88.1849,88.2122,10655.0
2019-11-19 10:00:00,97.05,97.15,96.95,97.02,26501.0,88.2213,88.3122,88.1304,88.194,26501.0
2019-11-19 10:05:00,97.04,97.09,96.91,96.95,15896.0,88.2122,88.2576,88.094,88.1304,15896.0
2019-11-19 10:10:00,96.95,97.01,96.88,96.89,11839.0,88.1304,88.1849,88.0667,88.0758,11839.0
2019-11-19 10:15:00,96.87,97.12,96.82,97.12,7255.0,88.0576,88.2849,88.0122,88.2849,7255.0
2019-11-19 10:20:00,97.14,97.21,97.1,97.13,6847.0,88.3031,88.3667,88.2667,88.294,6847.0
2019-11-19 10:25:00,97.09,97.1,97.06,97.06,11011.0,88.2576,88.2667,88.2304,88.2304,11011.0
2019-11-19 10:30:00,97.08,97.1,97.0,97.02,8315.0,88.2485,88.2667,88.1758,88.194,8315.0
2019-11-19 10:35:00,97.02,97.03,96.9,97.0,6012.0,88.194,88.2031,88.0849,88.1758,6012.0
2019-11-19 10:40:00,97.03,97.03,96.96,96.98,6049.0,88.2031,88.2031,88.1394,88.1576,6049.0
2019-11-19 10:45:00,96.98,97.03,96.73,96.73,8396.0,88.1576,88.2031,87.9304,87.9304,8396.0
2019-11-19 10:50:00,96.76,96.79,96.71,96.79,5886.0,87.9576,87.9849,87.9122,87.9849,5886.0
2019-11-19 10:55:00,96.79,96.84,96.71,96.83,5131.0,87.9849,88.0304,87.9122,88.0213,5131.0
2019-11-19 11:00:00,96.82,96.82,96.72,96.74,4524.0,88.0122,88.0122,87.9213,87.9395,4524.0
2019-11-19 11:05:00,96.8,96.84,96.78,96.78,11435.0,87.994,88.0304,87.9758,87.9758,11435.0
2019-11-19 11:10:00,96.79,96.83,96.71,96.78,8932.0,87.9849,88.0213,87.9122,87.9758,8932.0
2019-11-19 11:15:00,96.78,96.87,96.75,96.84,6717.0,87.9758,88.0576,87.9486,88.0304,6717.0
2019-11-19 11:20:00,96.86,96.88,96.84,96.87,3532.0,88.0485,88.0667,88.0304,88.0576,3532.0
2019-11-19 11:25:00,96.86,96.95,96.86,96.92,8068.0,88.0485,88.1304,88.0485,88.1031,8068.0
2019-11-19 11:30:00,96.9,97.0,96.87,97.0,5261.0,88.0849,88.1758,88.0576,88.1758,5261.0
2019-11-19 11:35:00,96.99,97.33,96.99,97.19,25720.0,88.1667,88.4758,88.1667,88.3485,25720.0
2019-11-19 11:40:00,97.21,97.24,97.04,97.04,7730.0,88.3667,88.394,88.2122,88.2122,7730.0
2019-11-19 11:45:00,97.07,97.09,97.05,97.09,14018.0,88.2394,88.2576,88.2213,88.2576,14018.0
2019-11-19 11:50:00,97.09,97.14,97.08,97.14,6645.0,88.2576,88.3031,88.2485,88.3031,6645.0
2019-11-19 11:55:00,97.15,97.3,97.14,97.29,9568.0,88.3122,88.4485,88.3031,88.4394,9568.0
2019-11-19 12:00:00,97.27,97.28,97.15,97.15,6267.0,88.4212,88.4303,88.3122,88.3122,6267.0
2019-11-19 12:05:00,97.17,97.19,97.07,97.18,11991.0,88.3303,88.3485,88.2394,88.3394,11991.0
2019-11-19 12:10:00,97.18,97.23,97.17,97.23,5310.0,88.3394,88.3849,88.3303,88.3849,5310.0
2019-11-19 12:15:00,97.23,97.26,97.21,97.22,4181.0,88.3849,88.4122,88.3667,88.3758,4181.0
2019-11-19 12:20:00,97.22,97.29,97.21,97.29,5490.0,88.3758,88.4394,88.3667,88.4394,5490.0
2019-11-19 12:25:00,97.31,97.32,97.22,97.22,6359.0,88.4576,88.4667,88.3758,88.3758,6359.0
2019-11-19 12:30:00,97.24,97.26,97.21,97.21,9581.0,88.394,88.4122,88.3667,88.3667,9581.0
2019-11-19 12:35:00,97.2,97.21,97.14,97.19,2847.0,88.3576,88.3667,88.3031,88.3485,2847.0
2019-11-19 12:40:00,97.18,97.18,97.12,97.12,3039.0,88.3394,88.3394,88.2849,88.2849,3039.0
2019-11-19 12:45:00,97.13,97.2,97.12,97.2,4013.0,88.294,88.3576,88.2849,88.3576,4013.0
2019-11-19 12:50:00,97.2,97.23,97.19,97.22,7283.0,88.3576,88.3849,88.3485,88.3758,7283.0
2019-11-19 12:55:00,97.22,97.26,97.21,97.24,6221.0,88.3758,88.4122,88.3667,88.394,6221.0
2019-11-19 13:00:00,97.24,97.25,97.13,97.17,4675.0,88.394,88.4031,88.294,88.3303,4675.0
2019-11-19 13:05:00,97.17,97.28,97.16,97.27,13860.0,88.3303,88.4303,88.3213,88.4212,13860.0
2019-11-19 13:10:00,97.26,97.28,97.25,97.27,13477.0,88.4122,88.4303,88.4031,88.4212,13477.0
2019-11-19 13:15:00,97.27,97.36,97.25,97.34,10498.0,88.4212,88.5031,88.4031,88.4849,10498.0
2019-11-19 13:20:00,97.31,97.36,97.31,97.33,10196.0,88.4576,88.5031,88.4576,88.4758,10196.0
2019-11-19 13:25:00,97.33,97.37,97.33,97.34,10026.0,88.4758,88.5122,88.4758,88.4849,10026.0
2019-11-19 13:30:00,97.34,97.35,97.22,97.31,20076.0,88.4849,88.494,88.3758,88.4576,20076.0
2019-11-19 13:35:00,97.3,97.36,97.29,97.36,6980.0,88.4485,88.5031,88.4394,88.5031,6980.0
2019-11-19 13:40:00,97.36,97.39,97.32,97.34,7148.0,88.5031,88.5303,88.4667,88.4849,7148.0
2019-11-19 13:45:00,97.33,97.34,97.29,97.32,6928.0,88.4758,88.4849,88.4394,88.4667,6928.0
2019-11-19 13:50:00,97.34,97.35,97.31,97.31,6960.0,88.4849,88.494,88.4576,88.4576,6960.0
2019-11-19 13:55:00,97.33,97.36,97.3,97.31,9678.0,88.4758,88.5031,88.4485,88.4576,9678.0
2019-11-19 14:00:00,97.32,97.4,97.31,97.35,91361.0,88.4667,88.5394,88.4576,88.494,91361.0
2019-11-19 14:05:00,97.35,97.4,97.35,97.35,16907.0,88.494,88.5394,88.494,88.494,16907.0
2019-11-19 14:10:00,97.34,97.36,97.31,97.35,7961.0,88.4849,88.5031,88.4576,88.494,7961.0
2019-11-19 14:15:00,97.35,97.35,97.3,97.33,6563.0,88.494,88.494,88.4485,88.4758,6563.0
2019-11-19 14:20:00,97.33,97.36,97.31,97.33,7852.0,88.4758,88.5031,88.4576,88.4758,7852.0
2019-11-19 14:25:00,97.33,97.33,97.27,97.28,7842.0,88.4758,88.4758,88.4212,88.4303,7842.0
2019-11-19 14:30:00,97.28,97.28,97.22,97.27,12110.0,88.4303,88.4303,88.3758,88.4212,12110.0
2019-11-19 14:35:00,97.28,97.32,97.25,97.31,9937.0,88.4303,88.4667,88.4031,88.4576,9937.0
2019-11-19 14:40:00,97.3,97.33,97.29,97.31,7548.0,88.4485,88.4758,88.4394,88.4576,7548.0
2019-11-19 14:45:00,97.32,97.36,97.32,97.32,17618.0,88.4667,88.5031,88.4667,88.4667,17618.0
2019-11-19 14:50:00,97.31,97.32,97.19,97.19,8298.0,88.4576,88.4667,88.3485,88.3485,8298.0
2019-11-19 14:55:00,97.2,97.24,97.15,97.21,12130.0,88.3576,88.394,88.3122,88.3667,12130.0
2019-11-19 15:00:00,97.2,97.22,97.17,97.19,7700.0,88.3576,88.3758,88.3303,88.3485,7700.0
2019-11-19 15:05:00,97.21,97.21,97.17,97.19,5072.0,88.3667,88.3667,88.3303,88.3485,5072.0
2019-11-19 15:10:00,97.17,97.26,97.15,97.25,9389.0,88.3303,88.4122,88.3122,88.4031,9389.0
2019-11-19 15:15:00,97.25,97.27,97.21,97.22,28068.0,88.4031,88.4212,88.3667,88.3758,28068.0
2019-11-19 15:20:00,97.22,97.22,97.18,97.2,7123.0,88.3758,88.3758,88.3394,88.3576,7123.0
2019-11-19 15:25:00,97.19,97.23,97.14,97.17,13539.0,88.3485,88.3849,88.3031,88.3303,13539.0
2019-11-19 15:30:00,97.17,97.19,97.14,97.17,8271.0,88.3303,88.3485,88.3031,88.3303,8271.0
2019-11-19 15:35:00,97.16,97.21,97.15,97.21,18598.0,88.3213,88.3667,88.3122,88.3667,18598.0
2019-11-19 15:40:00,97.2,97.21,97.13,97.16,17309.0,88.3576,88.3667,88.294,88.3213,17309.0
2019-11-19 15:45:00,97.15,97.25,97.15,97.23,33097.0,88.3122,88.4031,88.3122,88.3849,33097.0
2019-11-19 15:50:00,97.23,97.23,97.17,97.21,32889.0,88.3849,88.3849,88.3303,88.3667,32889.0
2019-11-19 15:55:00,97.21,97.22,97.09,97.09,72970.0,88.3667,88.3758,88.2576,88.2576,72970.0
2019-11-20 09:30:00,96.5,96.82,96.5,96.82,27446.0,87.7213,88.0122,87.7213,88.0122,27446.0
2019-11-20 09:35:00,96.89,96.95,96.7,96.91,10458.0,88.0758,88.1304,87.9031,88.094,10458.0
2019-11-20 09:40:00,96.94,96.96,96.57,96.58,18725.0,88.1213,88.1394,87.7849,87.794,18725.0
2019-11-20 09:45:00,96.64,96.65,96.38,96.52,9446.0,87.8486,87.8577,87.6122,87.7395,9446.0
2019-11-20 09:50:00,96.52,96.55,96.32,96.32,9765.0,87.7395,87.7667,87.5577,87.5577,9765.0
2019-11-20 09:55:00,96.32,96.37,96.26,96.31,10314.0,87.5577,87.6031,87.5031,87.5486,10314.0
2019-11-20 10:00:00,96.33,96.47,96.3,96.44,12601.0,87.5668,87.694,87.5395,87.6668,12601.0
2019-11-20 10:05:00,96.46,96.57,96.46,96.54,7589.0,87.6849,87.7849,87.6849,87.7577,7589.0
2019-11-20 10:10:00,96.56,96.56,96.41,96.41,6203.0,87.7758,87.7758,87.6395,87.6395,6203.0
2019-11-20 10:15:00,96.37,96.42,96.27,96.27,7994.0,87.6031,87.6486,87.5122,87.5122,7994.0
2019-11-20 10:20:00,96.27,96.28,96.04,96.04,10979.0,87.5122,87.5213,87.3031,87.3031,10979.0
2019-11-20 10:25:00,96.05,96.3,96.04,96.3,6136.0,87.3122,87.5395,87.3031,87.5395,6136.0
2019-11-20 10:30:00,96.33,96.47,96.32,96.47,5679.0,87.5668,87.694,87.5577,87.694,5679.0
2019-11-20 10:35:00,96.5,96.6,96.49,96.5,6022.0,87.7213,87.8122,87.7122,87.7213,6022.0
2019-11-20 10:40:00,96.5,96.51,96.37,96.42,10198.0,87.7213,87.7304,87.6031,87.6486,10198.0
2019-11-20 10:45:00,96.45,96.67,96.44,96.67,4486.0,87.6758,87.8758,87.6668,87.8758,4486.0
2019-11-20 10:50:00,96.7,96.86,96.7,96.85,3306.0,87.9031,88.0485,87.9031,88.0395,3306.0
2019-11-20 10:55:00,96.88,96.91,96.78,96.78,5939.0,88.0667,88.094,87.9758,87.9758,5939.0
2019-11-20 11:00:00,96.71,96.88,96.71,96.86,9473.0,87.9122,88.0667,87.9122,88.0485,9473.0
2019-11-20 11:05:00,96.85,96.89,96.8,96.86,5076.0,88.0395,88.0758,87.994,88.0485,5076.0
2019-11-20 11:10:00,96.89,96.89,96.7,96.89,11238.0,88.0758,88.0758,87.9031,88.0758,11238.0
2019-11-20 11:15:00,96.9,97.03,96.88,96.96,8833.0,88.0849,88.2031,88.0667,88.1394,8833.0
2019-11-20 11:20:00,96.98,97.21,96.98,97.2,6913.0,88.1576,88.3667,88.1576,88.3576,6913.0
2019-11-20 11:25:00,97.23,97.28,97.17,97.2,9463.0,88.3849,88.4303,88.3303,88.3576,9463.0
2019-11-20 11:30:00,97.19,97.19,97.05,97.19,8286.0,88.3485,88.3485,88.2213,88.3485,8286.0
2019-11-20 11:35:00,97.17,97.26,97.12,97.23,17923.0,88.3303,88.4122,88.2849,88.3849,17923.0
2019-11-20 11:40:00,97.24,97.25,97.19,97.22,14714.0,88.394,88.4031,88.3485,88.3758,14714.0
2019-11-20 11:45:00,97.24,97.26,97.18,97.22,15413.0,88.394,88.4122,88.3394,88.3758,15413.0
2019-11-20 11:50:00,97.2,97.22,97.18,97.21,17997.0,88.3576,88.3758,88.3394,88.3667,17997.0
2019-11-20 11:55:00,97.22,97.27,97.17,97.18,15623.0,88.3758,88.4212,88.3303,88.3394,15623.0
2019-11-20 12:00:00,97.17,97.25,97.07,97.18,52497.0,88.3303,88.4031,88.2394,88.3394,52497.0
2019-11-20 12:05:00,97.18,97.2,97.06,97.14,17804.0,88.3394,88.3576,88.2304,88.3031,17804.0
2019-11-20 12:10:00,97.14,97.14,97.03,97.05,16733.0,88.3031,88.3031,88.2031,88.2213,16733.0
2019-11-20 12:15:00,97.06,97.19,97.06,97.19,9477.0,88.2304,88.3485,88.2304,88.3485,9477.0
2019-11-20 12:20:00,97.2,97.2,97.13,97.13,11154.0,88.3576,88.3576,88.294,88.294,11154.0
2019-11-20 12:25:00,97.13,97.2,97.11,97.19,6615.0,88.294,88.3576,88.2758,88.3485,6615.0
2019-11-20 12:30:00,97.19,97.2,97.15,97.18,7611.0,88.3485,88.3576,88.3122,88.3394,7611.0
2019-11-20 12:35:00,97.2,97.21,97.17,97.18,7965.0,88.3576,88.3667,88.3303,88.3394,7965.0
2019-11-20 12:40:00,97.17,97.21,97.17,97.19,2750.0,88.3303,88.3667,88.3303,88.3485,2750.0
2019-11-20 12:45:00,97.19,97.31,97.19,97.3,165737.0,88.3485,88.4576,88.3485,88.4485,165737.0
2019-11-20 12:50:00,97.3,97.35,97.15,97.22,40620.0,88.4485,88.494,88.3122,88.3758,40620.0
2019-11-20 12:55:00,97.2,97.2,96.55,96.75,27408.0,88.3576,88.3576,87.7667,87.9486,27408.0
2019-11-20 13:00:00,96.76,96.84,96.67,96.71,16381.0,87.9576,88.0304,87.8758,87.9122,16381.0
2019-11-20 13:05:00,96.67,96.67,96.4,96.4,15919.0,87.8758,87.8758,87.6304,87.6304,15919.0
2019-11-20 13:10:00,96.33,96.38,96.18,96.18,18444.0,87.5668,87.6122,87.4304,87.4304,18444.0
2019-11-20 13:15:00,96.16,96.21,96.09,96.09,25944.0,87.4122,87.4577,87.3486,87.3486,25944.0
2019-11-20 13:20:00,96.09,96.22,96.07,96.08,36433.0,87.3486,87.4668,87.3304,87.3395,36433.0
2019-11-20 13:25:00,96.12,96.26,96.08,96.09,43784.0,87.3759,87.5031,87.3395,87.3486,43784.0
2019-11-20 13:30:00,96.08,96.09,95.93,96.05,22234.0,87.3395,87.3486,87.2031,87.3122,22234.0
2019-11-20 13:35:00,96.05,96.25,96.05,96.08,25290.0,87.3122,87.494,87.3122,87.3395,25290.0
2019-11-20 13:40:00,96.09,96.28,96.09,96.24,46965.0,87.3486,87.5213,87.3486,87.4849,46965.0
2019-11-20 13:45:00,96.25,96.3,96.22,96.26,19897.0,87.494,87.5395,87.4668,87.5031,19897.0
2019-11-20 13:50:00,96.29,96.61,96.29,96.48,49784.0,87.5304,87.8213,87.5304,87.7031,49784.0
2019-11-20 13:55:00,96.48,96.49,96.38,96.48,11440.0,87.7031,87.7122,87.6122,87.7031,11440.0
2019-11-20 14:00:00,96.47,96.57,96.45,96.49,23165.0,87.694,87.7849,87.6758,87.7122,23165.0
2019-11-20 14:05:00,96.51,96.54,96.43,96.48,3923.0,87.7304,87.7577,87.6577,87.7031,3923.0
2019-11-20 14:10:00,96.51,96.56,96.43,96.43,21365.0,87.7304,87.7758,87.6577,87.6577,21365.0
2019-11-20 14:15:00,96.43,96.71,96.42,96.69,15861.0,87.6577,87.9122,87.6486,87.894,15861.0
2019-11-20 14:20:00,96.67,96.74,96.64,96.68,13754.0,87.8758,87.9395,87.8486,87.8849,13754.0
2019-11-20 14:25:00,96.7,96.81,96.69,96.73,12772.0,87.9031,88.0031,87.894,87.9304,12772.0
2019-11-20 14:30:00,96.73,96.84,96.71,96.78,25705.0,87.9304,88.0304,87.9122,87.9758,25705.0
2019-11-20 14:35:00,96.78,96.79,96.55,96.67,96899.0,87.9758,87.9849,87.7667,87.8758,96899.0
2019-11-20 14:40:00,96.67,96.67,96.56,96.6,34334.0,87.8758,87.8758,87.7758,87.8122,34334.0
2019-11-20 14:45:00,96.58,96.61,96.25,96.44,55892.0,87.794,87.8213,87.494,87.6668,55892.0
2019-11-20 14:50:00,96.44,96.54,96.42,96.48,17411.0,87.6668,87.7577,87.6486,87.7031,17411.0
2019-11-20 14:55:00,96.49,96.57,96.47,96.51,9187.0,87.7122,87.7849,87.694,87.7304,9187.0
2019-11-20 15:00:00,96.51,96.6,96.45,96.51,23843.0,87.7304,87.8122,87.6758,87.7304,23843.0
2019-11-20 15:05:00,96.52,96.61,96.51,96.57,18252.0,87.7395,87.8213,87.7304,87.7849,18252.0
2019-11-20 15:10:00,96.56,96.73,96.56,96.65,28879.0,87.7758,87.9304,87.7758,87.8577,28879.0
2019-11-20 15:15:00,96.65,96.65,96.53,96.54,12664.0,87.8577,87.8577,87.7486,87.7577,12664.0
2019-11-20 15:20:00,96.52,96.65,96.52,96.64,20809.0,87.7395,87.8577,87.7395,87.8486,20809.0
2019-11-20 15:25:00,96.64,96.71,96.56,96.56,17153.0,87.8486,87.9122,87.7758,87.7758,17153.0
2019-11-20 15:30:00,96.57,96.62,96.54,96.61,10902.0,87.7849,87.8304,87.7577,87.8213,10902.0
2019-11-20 15:35:00,96.62,96.63,96.57,96.58,22134.0,87.8304,87.8395,87.7849,87.794,22134.0
2019-11-20 15:40:00,96.56,96.78,96.56,96.69,71958.0,87.7758,87.9758,87.7758,87.894,71958.0
2019-11-20 15:45:00,96.68,96.68,96.59,96.6,27350.0,87.8849,87.8849,87.8031,87.8122,27350.0
2019-11-20 15:50:00,96.59,96.61,96.44,96.48,56183.0,87.8031,87.8213,87.6668,87.7031,56183.0
2019-11-20 15:55:00,96.47,96.6,96.4,96.48,131036.0,87.694,87.8122,87.6304,87.7031,131036.0
2019-11-21 09:30:00,96.91,96.95,96.17,96.19,19636.0,88.094,88.1304,87.4213,87.4395,19636.0
2019-11-21 09:35:00,96.16,96.29,96.02,96.12,9280.0,87.4122,87.5304,87.285,87.3759,9280.0
2019-11-21 09:40:00,96.12,96.22,96.02,96.06,12465.0,87.3759,87.4668,87.285,87.3213,12465.0
2019-11-21 09:45:00,96.06,96.26,96.06,96.19,25917.0,87.3213,87.5031,87.3213,87.4395,25917.0
2019-11-21 09:50:00,96.19,96.25,96.06,96.08,17843.0,87.4395,87.494,87.3213,87.3395,17843.0
2019-11-21 09:55:00,96.12,96.45,96.09,96.4,8118.0,87.3759,87.6758,87.3486,87.6304,8118.0
2019-11-21 10:00:00,96.37,96.42,96.22,96.29,10325.0,87.6031,87.6486,87.4668,87.5304,10325.0
2019-11-21 10:05:00,96.3,96.57,96.27,96.49,4914.0,87.5395,87.7849,87.5122,87.7122,4914.0
2019-11-21 10:10:00,96.5,96.5,96.33,96.38,2755.0,87.7213,87.7213,87.5668,87.6122,2755.0
2019-11-21 10:15:00,96.38,96.46,96.0,96.04,8147.0,87.6122,87.6849,87.2668,87.3031,8147.0
2019-11-21 10:20:00,96.06,96.11,96.03,96.09,2995.0,87.3213,87.3668,87.2941,87.3486,2995.0
2019-11-21 10:25:00,96.11,96.26,96.05,96.2,4150.0,87.3668,87.5031,87.3122,87.4486,4150.0
2019-11-21 10:30:00,96.23,96.34,96.11,96.12,6516.0,87.4759,87.5759,87.3668,87.3759,6516.0
2019-11-21 10:35:00,96.11,96.25,96.08,96.24,5450.0,87.3668,87.494,87.3395,87.4849,5450.0
2019-11-21 10:40:00,96.25,96.4,96.25,96.35,7935.0,87.494,87.6304,87.494,87.5849,7935.0
2019-11-21 10:45:00,96.35,96.35,96.23,96.26,3669.0,87.5849,87.5849,87.4759,87.5031,3669.0
2019-11-21 10:50:00,96.26,96.26,96.12,96.15,6213.0,87.5031,87.5031,87.3759,87.4031,6213.0
2019-11-21 10:55:00,96.16,96.26,96.14,96.26,4429.0,87.4122,87.5031,87.394,87.5031,4429.0
2019-11-21 11:00:00,96.26,96.47,96.25,96.38,9296.0,87.5031,87.694,87.494,87.6122,9296.0
2019-11-21 11:05:00,96.37,96.42,96.34,96.36,6097.0,87.6031,87.6486,87.5759,87.594,6097.0
2019-11-21 11:10:00,96.35,96.37,96.26,96.27,9802.0,87.5849,87.6031,87.5031,87.5122,9802.0
2019-11-21 11:15:00,96.26,96.31,96.23,96.27,3544.0,87.5031,87.5486,87.4759,87.5122,3544.0
2019-11-21 11:20:00,96.27,96.37,96.26,96.31,2349.0,87.5122,87.6031,87.5031,87.5486,2349.0
2019-11-21 11:25:00,96.33,96.39,96.3,96.31,5120.0,87.5668,87.6213,87.5395,87.5486,5120.0
2019-11-21 11:30:00,96.27,96.46,96.27,96.39,4671.0,87.5122,87.6849,87.5122,87.6213,4671.0
2019-11-21 11:35:00,96.35,96.4,96.31,96.35,5756.0,87.5849,87.6304,87.5486,87.5849,5756.0
2019-11-21 11:40:00,96.38,96.43,96.35,96.43,2100.0,87.6122,87.6577,87.5849,87.6577,2100.0
2019-11-21 11:45:00,96.45,96.52,96.45,96.51,3011.0,87.6758,87.7395,87.6758,87.7304,3011.0
2019-11-21 11:50:00,96.49,96.49,96.38,96.44,3470.0,87.7122,87.7122,87.6122,87.6668,3470.0
2019-11-21 11:55:00,96.47,96.47,96.41,96.41,2347.0,87.694,87.694,87.6395,87.6395,2347.0
2019-11-21 12:00:00,96.39,96.56,96.35,96.56,2467.0,87.6213,87.7758,87.5849,87.7758,2467.0
2019-11-21 12:05:00,96.58,96.64,96.56,96.64,6366.0,87.794,87.8486,87.7758,87.8486,6366.0
2019-11-21 12:10:00,96.65,96.67,96.59,96.62,14024.0,87.8577,87.8758,87.8031,87.8304,14024.0
2019-11-21 12:15:00,96.64,96.78,96.64,96.74,10255.0,87.8486,87.9758,87.8486,87.9395,10255.0
2019-11-21 12:20:00,96.74,96.76,96.7,96.71,4802.0,87.9395,87.9576,87.9031,87.9122,4802.0
2019-11-21 12:25:00,96.7,96.82,96.7,96.74,10331.0,87.9031,88.0122,87.9031,87.9395,10331.0
2019-11-21 12:30:00,96.75,96.87,96.75,96.86,4066.0,87.9486,88.0576,87.9486,88.0485,4066.0
2019-11-21 12:35:00,96.89,96.95,96.89,96.95,3209.0,88.0758,88.1304,88.0758,88.1304,3209.0
2019-11-21 12:40:00,96.95,96.99,96.87,96.96,20807.0,88.1304,88.1667,88.0576,88.1394,20807.0
2019-11-21 12:45:00,96.95,96.96,96.91,96.95,5309.0,88.1304,88.1394,88.094,88.1304,5309.0
2019-11-21 12:50:00,96.95,96.98,96.92,96.92,6575.0,88.1304,88.1576,88.1031,88.1031,6575.0
2019-11-21 12:55:00,96.97,97.02,96.94,97.0,6900.0,88.1485,88.194,88.1213,88.1758,6900.0
2019-11-21 13:00:00,97.01,97.11,97.01,97.08,16963.0,88.1849,88.2758,88.1849,88.2485,16963.0
2019-11-21 13:05:00,97.07,97.12,97.05,97.12,10135.0,88.2394,88.2849,88.2213,88.2849,10135.0
2019-11-21 13:10:00,97.12,97.15,97.11,97.11,12467.0,88.2849,88.3122,88.2758,88.2758,12467.0
2019-11-21 13:15:00,97.12,97.17,97.09,97.15,38233.0,88.2849,88.3303,88.2576,88.3122,38233.0
2019-11-21 13:20:00,97.15,97.15,97.11,97.15,6598.0,88.3122,88.3122,88.2758,88.3122,6598.0
2019-11-21 13:25:00,97.16,97.21,97.16,97.19,6461.0,88.3213,88.3667,88.3213,88.3485,6461.0
2019-11-21 13:30:00,97.19,97.2,97.11,97.12,6197.0,88.3485,88.3576,88.2758,88.2849,6197.0
2019-11-21 13:35:00,97.12,97.12,97.08,97.08,43527.0,88.2849,88.2849,88.2485,88.2485,43527.0
2019-11-21 13:40:00,97.09,97.15,97.09,97.14,14372.0,88.2576,88.3122,88.2576,88.3031,14372.0
2019-11-21 13:45:00,97.14,97.14,97.06,97.08,7145.0,88.3031,88.3031,88.2304,88.2485,7145.0
2019-11-21 13:50:00,97.08,97.09,97.05,97.05,8589.0,88.2485,88.2576,88.2213,88.2213,8589.0
2019-11-21 13:55:00,97.05,97.06,97.02,97.03,6853.0,88.2213,88.2304,88.194,88.2031,6853.0
2019-11-21 14:00:00,97.02,97.05,96.91,96.93,24031.0,88.194,88.2213,88.094,88.1122,24031.0
2019-11-21 14:05:00,96.95,97.09,96.94,97.05,8828.0,88.1304,88.2576,88.1213,88.2213,8828.0
2019-11-21 14:10:00,97.05,97.05,97.02,97.02,20542.0,88.2213,88.2213,88.194,88.194,20542.0
2019-11-21 14:15:00,97.02,97.05,97.0,97.04,5294.0,88.194,88.2213,88.1758,88.2122,5294.0
2019-11-21 14:20:00,97.05,97.13,97.04,97.13,7819.0,88.2213,88.294,88.2122,88.294,7819.0
2019-11-21 14:25:00,97.12,97.12,97.06,97.06,8598.0,88.2849,88.2849,88.2304,88.2304,8598.0
2019-11-21 14:30:00,97.06,97.11,97.02,97.09,11721.0,88.2304,88.2758,88.194,88.2576,11721.0
2019-11-21 14:35:00,97.09,97.11,97.08,97.1,7218.0,88.2576,88.2758,88.2485,88.2667,7218.0
2019-11-21 14:40:00,97.1,97.12,97.09,97.09,6865.0,88.2667,88.2849,88.2576,88.2576,6865.0
2019-11-21 14:45:00,97.09,97.11,97.06,97.11,18234.0,88.2576,88.2758,88.2304,88.2758,18234.0
2019-11-21 14:50:00,97.11,97.14,97.07,97.11,8920.0,88.2758,88.3031,88.2394,88.2758,8920.0
2019-11-21 14:55:00,97.11,97.11,97.06,97.07,15480.0,88.2758,88.2758,88.2304,88.2394,15480.0
2019-11-21 15:00:00,97.07,97.07,97.01,97.03,8028.0,88.2394,88.2394,88.1849,88.2031,8028.0
2019-11-21 15:05:00,97.02,97.02,96.9,96.9,65435.0,88.194,88.194,88.0849,88.0849,65435.0
2019-11-21 15:10:00,96.91,96.92,96.89,96.91,13657.0,88.094,88.1031,88.0758,88.094,13657.0
2019-11-21 15:15:00,96.91,96.91,96.9,96.9,19514.0,88.094,88.094,88.0849,88.0849,19514.0
2019-11-21 15:20:00,96.91,96.91,96.87,96.88,16657.0,88.094,88.094,88.0576,88.0667,16657.0
2019-11-21 15:25:00,96.89,96.91,96.87,96.89,10578.0,88.0758,88.094,88.0576,88.0758,10578.0
2019-11-21 15:30:00,96.89,96.91,96.83,96.84,21927.0,88.0758,88.094,88.0213,88.0304,21927.0
2019-11-21 15:35:00,96.85,96.86,96.79,96.83,10223.0,88.0395,88.0485,87.9849,88.0213,10223.0
2019-11-21 15:40:00,96.84,96.92,96.82,96.89,34811.0,88.0304,88.1031,88.0122,88.0758,34811.0
2019-11-21 15:45:00,96.89,96.9,96.75,96.77,17914.0,88.0758,88.0849,87.9486,87.9667,17914.0
2019-11-21 15:50:00,96.76,96.76,96.62,96.71,25192.0,87.9576,87.9576,87.8304,87.9122,25192.0
2019-11-21 15:55:00,96.75,96.83,96.69,96.76,91590.0,87.9486,88.0213,87.894,87.9576,91590.0
2019-11-22 09:30:00,97.25,97.38,96.92,97.36,43608.0,88.4031,88.5212,88.1031,88.5031,43608.0
2019-11-22 09:35:00,97.38,97.83,97.22,97.83,60181.0,88.5212,88.9303,88.3758,88.9303,60181.0
2019-11-22 09:40:00,97.71,97.88,97.62,97.62,23651.0,88.8212,88.9758,88.7394,88.7394,23651.0
2019-11-22 09:45:00,97.72,98.09,97.72,97.91,33216.0,88.8303,89.1667,88.8303,89.003,33216.0
2019-11-22 09:50:00,97.93,98.19,97.9,98.1,38908.0,89.0212,89.2576,88.9939,89.1757,38908.0
2019-11-22 09:55:00,98.1,98.33,98.1,98.19,43831.0,89.1757,89.3848,89.1757,89.2576,43831.0
2019-11-22 10:00:00,98.11,98.18,98.09,98.14,5652.0,89.1848,89.2485,89.1667,89.2121,5652.0
2019-11-22 10:05:00,98.11,98.13,98.03,98.09,17108.0,89.1848,89.203,89.1121,89.1667,17108.0
2019-11-22 10:10:00,98.09,98.11,97.69,97.72,31481.0,89.1667,89.1848,88.803,88.8303,31481.0
2019-11-22 10:15:00,97.71,97.77,97.69,97.69,18787.0,88.8212,88.8758,88.803,88.803,18787.0
2019-11-22 10:20:00,97.72,97.75,97.68,97.73,32196.0,88.8303,88.8576,88.794,88.8394,32196.0
2019-11-22 10:25:00,97.73,97.77,97.61,97.63,9045.0,88.8394,88.8758,88.7303,88.7485,9045.0
2019-11-22 10:30:00,97.6,97.68,97.51,97.68,11908.0,88.7212,88.794,88.6394,88.794,11908.0
2019-11-22 10:35:00,97.72,97.79,97.7,97.73,9000.0,88.8303,88.8939,88.8121,88.8394,9000.0
2019-11-22 10:40:00,97.73,97.8,97.7,97.76,15137.0,88.8394,88.903,88.8121,88.8667,15137.0
2019-11-22 10:45:00,97.76,97.76,97.63,97.67,6511.0,88.8667,88.8667,88.7485,88.7849,6511.0
2019-11-22 10:50:00,97.66,97.75,97.6,97.64,7831.0,88.7758,88.8576,88.7212,88.7576,7831.0
2019-11-22 10:55:00,97.64,97.75,97.64,97.71,7613.0,88.7576,88.8576,88.7576,88.8212,7613.0
2019-11-22 11:00:00,97.7,97.71,97.5,97.53,15019.0,88.8121,88.8212,88.6303,88.6576,15019.0
2019-11-22 11:05:00,97.52,97.67,97.5,97.65,14289.0,88.6485,88.7849,88.6303,88.7667,14289.0
2019-11-22 11:10:00,97.66,97.72,97.58,97.69,12977.0,88.7758,88.8303,88.703,88.803,12977.0
2019-11-22 11:15:00,97.67,97.71,97.58,97.59,11667.0,88.7849,88.8212,88.703,88.7121,11667.0
2019-11-22 11:20:00,97.59,97.71,97.58,97.69,10159.0,88.7121,88.8212,88.703,88.803,10159.0
2019-11-22 11:25:00,97.69,97.76,97.64,97.72,23447.0,88.803,88.8667,88.7576,88.8303,23447.0
2019-11-22 11:30:00,97.73,97.78,97.68,97.72,47752.0,88.8394,88.8849,88.794,88.8303,47752.0
2019-11-22 11:35:00,97.72,97.78,97.7,97.78,5185.0,88.8303,88.8849,88.8121,88.8849,5185.0
2019-11-22 11:40:00,97.79,97.87,97.77,97.85,11808.0,88.8939,88.9667,88.8758,88.9485,11808.0
2019-11-22 11:45:00,97.86,98.0,97.85,98.0,8308.0,88.9576,89.0848,88.9485,89.0848,8308.0
2019-11-22 11:50:00,98.0,98.02,97.94,97.95,13180.0,89.0848,89.103,89.0303,89.0394,13180.0
2019-11-22 11:55:00,97.95,97.97,97.84,97.84,13700.0,89.0394,89.0576,88.9394,88.9394,13700.0
2019-11-22 12:00:00,97.86,97.9,97.84,97.84,10494.0,88.9576,88.9939,88.9394,88.9394,10494.0
2019-11-22 12:05:00,97.82,97.86,97.81,97.85,12317.0,88.9212,88.9576,88.9121,88.9485,12317.0
2019-11-22 12:10:00,97.84,97.84,97.78,97.81,4806.0,88.9394,88.9394,88.8849,88.9121,4806.0
2019-11-22 12:15:00,97.81,97.82,97.71,97.78,45902.0,88.9121,88.9212,88.8212,88.8849,45902.0
2019-11-22 12:20:00,97.78,97.79,97.66,97.79,36038.0,88.8849,88.8939,88.7758,88.8939,36038.0
2019-11-22 12:25:00,97.79,97.9,97.61,97.73,42201.0,88.8939,88.9939,88.7303,88.8394,42201.0
2019-11-22 12:30:00,97.74,97.74,97.64,97.64,6299.0,88.8485,88.8485,88.7576,88.7576,6299.0
2019-11-22 12:35:00,97.65,97.72,97.65,97.7,6538.0,88.7667,88.8303,88.7667,88.8121,6538.0
2019-11-22 12:40:00,97.7,97.82,97.69,97.81,41372.0,88.8121,88.9212,88.803,88.9121,41372.0
2019-11-22 12:45:00,97.8,97.81,97.72,97.78,7224.0,88.903,88.9121,88.8303,88.8849,7224.0
2019-11-22 12:50:00,97.77,97.81,97.77,97.8,9911.0,88.8758,88.9121,88.8758,88.903,9911.0
2019-11-22 12:55:00,97.8,97.83,97.77,97.77,11163.0,88.903,88.9303,88.8758,88.8758,11163.0
2019-11-22 13:00:00,97.77,97.81,97.75,97.81,7344.0,88.8758,88.9121,88.8576,88.9121,7344.0
2019-11-22 13:05:00,97.8,97.81,97.74,97.76,19654.0,88.903,88.9121,88.8485,88.8667,19654.0
2019-11-22 13:10:00,97.76,97.87,97.62,97.76,35318.0,88.8667,88.9667,88.7394,88.8667,35318.0
2019-11-22 13:15:00,97.76,97.78,97.74,97.76,5187.0,88.8667,88.8849,88.8485,88.8667,5187.0
2019-11-22 13:20:00,97.76,97.82,97.73,97.77,26349.0,88.8667,88.9212,88.8394,88.8758,26349.0
2019-11-22 13:25:00,97.78,97.79,97.72,97.76,4408.0,88.8849,88.8939,88.8303,88.8667,4408.0
2019-11-22 13:30:00,97.76,97.8,97.73,97.75,9550.0,88.8667,88.903,88.8394,88.8576,9550.0
2019-11-22 13:35:00,97.74,97.76,97.74,97.75,4447.0,88.8485,88.8667,88.8485,88.8576,4447.0
2019-11-22 13:40:00,97.76,97.77,97.74,97.76,10151.0,88.8667,88.8758,88.8485,88.8667,10151.0
2019-11-22 13:45:00,97.76,97.83,97.75,97.76,13637.0,88.8667,88.9303,88.8576,88.8667,13637.0
2019-11-22 13:50:00,97.76,97.78,97.73,97.75,10883.0,88.8667,88.8849,88.8394,88.8576,10883.0
2019-11-22 13:55:00,97.76,97.83,97.76,97.8,10571.0,88.8667,88.9303,88.8667,88.903,10571.0
2019-11-22 14:00:00,97.79,97.79,97.74,97.78,11024.0,88.8939,88.8939,88.8485,88.8849,11024.0
2019-11-22 14:05:00,97.79,97.8,97.76,97.76,4309.0,88.8939,88.903,88.8667,88.8667,4309.0
2019-11-22 14:10:00,97.75,97.76,97.73,97.74,8357.0,88.8576,88.8667,88.8394,88.8485,8357.0
2019-11-22 14:15:00,97.73,97.76,97.73,97.75,5701.0,88.8394,88.8667,88.8394,88.8576,5701.0
2019-11-22 14:20:00,97.76,97.79,97.75,97.78,26517.0,88.8667,88.8939,88.8576,88.8849,26517.0
2019-11-22 14:25:00,97.78,97.84,97.76,97.79,18141.0,88.8849,88.9394,88.8667,88.8939,18141.0
2019-11-22 14:30:00,97.79,97.81,97.77,97.78,18564.0,88.8939,88.9121,88.8758,88.8849,18564.0
2019-11-22 14:35:00,97.78,97.81,97.78,97.8,17387.0,88.8849,88.9121,88.8849,88.903,17387.0
2019-11-22 14:40:00,97.79,97.8,97.77,97.8,8078.0,88.8939,88.903,88.8758,88.903,8078.0
2019-11-22 14:45:00,97.8,97.8,97.74,97.74,7391.0,88.903,88.903,88.8485,88.8485,7391.0
2019-11-22 14:50:00,97.74,97.74,97.71,97.71,14310.0,88.8485,88.8485,88.8212,88.8212,14310.0
2019-11-22 14:55:00,97.7,97.72,97.65,97.68,10615.0,88.8121,88.8303,88.7667,88.794,10615.0
2019-11-22 15:00:00,97.67,97.71,97.67,97.68,11775.0,88.7849,88.8212,88.7849,88.794,11775.0
2019-11-22 15:05:00,97.67,97.7,97.65,97.7,8500.0,88.7849,88.8121,88.7667,88.8121,8500.0
2019-11-22 15:10:00,97.68,97.71,97.66,97.7,9034.0,88.794,88.8212,88.7758,88.8121,9034.0
2019-11-22 15:15:00,97.7,97.77,97.7,97.77,12082.0,88.8121,88.8758,88.8121,88.8758,12082.0
2019-11-22 15:20:00,97.76,97.76,97.73,97.73,9995.0,88.8667,88.8667,88.8394,88.8394,9995.0
2019-11-22 15:25:00,97.74,97.75,97.7,97.7,24366.0,88.8485,88.8576,88.8121,88.8121,24366.0
2019-11-22 15:30:00,97.7,97.75,97.7,97.73,31409.0,88.8121,88.8576,88.8121,88.8394,31409.0
2019-11-22 15:35:00,97.73,97.91,97.72,97.86,48761.0,88.8394,89.003,88.8303,88.9576,48761.0
2019-11-22 15:40:00,97.85,97.86,97.83,97.85,33536.0,88.9485,88.9576,88.9303,88.9485,33536.0
2019-11-22 15:45:00,97.85,97.86,97.8,97.83,30943.0,88.9485,88.9576,88.903,88.9303,30943.0
2019-11-22 15:50:00,97.83,97.92,97.74,97.88,73589.0,88.9303,89.0121,88.8485,88.9758,73589.0
2019-11-22 15:55:00,97.88,98.12,97.88,98.11,150178.0,88.9758,89.1939,88.9758,89.1848,150178.0
2019-11-25 09:30:00,98.28,98.76,98.24,98.61,31426.0,89.3394,89.7757,89.303,89.6393,31426.0
2019-11-25 09:35:00,98.58,98.61,98.35,98.49,24789.0,89.6121,89.6393,89.403,89.5303,24789.0
2019-11-25 09:40:00,98.47,98.73,98.46,98.73,9585.0,89.5121,89.7484,89.503,89.7484,9585.0
2019-11-25 09:45:00,98.68,98.7,98.48,98.54,16931.0,89.703,89.7212,89.5212,89.5757,16931.0
2019-11-25 09:50:00,98.62,98.72,98.61,98.69,11086.0,89.6484,89.7393,89.6393,89.7121,11086.0
2019-11-25 09:55:00,98.73,98.76,98.6,98.65,14615.0,89.7484,89.7757,89.6303,89.6757,14615.0
2019-11-25 10:00:00,98.66,98.78,98.66,98.74,28533.0,89.6848,89.7939,89.6848,89.7575,28533.0
2019-11-25 10:05:00,98.72,98.96,98.71,98.96,27387.0,89.7393,89.9575,89.7303,89.9575,27387.0
2019-11-25 10:10:00,98.95,99.06,98.93,98.98,25945.0,89.9484,90.0484,89.9302,89.9757,25945.0
2019-11-25 10:15:00,98.98,99.15,98.95,99.14,9725.0,89.9757,90.1302,89.9484,90.1211,9725.0
2019-11-25 10:20:00,99.13,99.19,99.09,99.17,13436.0,90.112,90.1666,90.0757,90.1484,13436.0
2019-11-25 10:25:00,99.18,99.35,99.18,99.33,17656.0,90.1575,90.312,90.1575,90.2938,17656.0
2019-11-25 10:30:00,99.34,99.53,99.32,99.45,17494.0,90.3029,90.4757,90.2848,90.4029,17494.0
2019-11-25 10:35:00,99.42,99.56,99.41,99.54,11761.0,90.3757,90.5029,90.3666,90.4847,11761.0
2019-11-25 10:40:00,99.54,99.62,99.44,99.52,16857.0,90.4847,90.5575,90.3938,90.4666,16857.0
2019-11-25 10:45:00,99.52,99.55,99.46,99.48,16674.0,90.4666,90.4938,90.412,90.4302,16674.0
2019-11-25 10:50:00,99.48,99.52,99.34,99.49,12961.0,90.4302,90.4666,90.3029,90.4393,12961.0
2019-11-25 10:55:00,99.5,99.54,99.41,99.45,16945.0,90.4484,90.4847,90.3666,90.4029,16945.0
2019-11-25 11:00:00,99.45,99.52,99.37,99.41,11032.0,90.4029,90.4666,90.3302,90.3666,11032.0
2019-11-25 11:05:00,99.4,99.43,99.36,99.39,56425.0,90.3575,90.3848,90.3211,90.3484,56425.0
2019-11-25 11:10:00,99.38,99.4,99.28,99.39,34570.0,90.3393,90.3575,90.2484,90.3484,34570.0
2019-11-25 11:15:00,99.4,99.41,99.35,99.37,12135.0,90.3575,90.3666,90.312,90.3302,12135.0
2019-11-25 11:20:00,99.37,99.47,99.34,99.45,13341.0,90.3302,90.4211,90.3029,90.4029,13341.0
2019-11-25 11:25:00,99.45,99.48,99.39,99.39,18424.0,90.4029,90.4302,90.3484,90.3484,18424.0
2019-11-25 11:30:00,99.39,99.42,99.35,99.4,11373.0,90.3484,90.3757,90.312,90.3575,11373.0
2019-11-25 11:35:00,99.41,99.42,99.35,99.42,12453.0,90.3666,90.3757,90.312,90.3757,12453.0
2019-11-25 11:40:00,99.42,99.5,99.41,99.44,14960.0,90.3757,90.4484,90.3666,90.3938,14960.0
2019-11-25 11:45:00,99.45,99.5,99.42,99.42,42910.0,90.4029,90.4484,90.3757,90.3757,42910.0
2019-11-25 11:50:00,99.43,99.43,99.32,99.39,7654.0,90.3848,90.3848,90.2848,90.3484,7654.0
2019-11-25 11:55:00,99.38,99.4,99.34,99.4,5902.0,90.3393,90.3575,90.3029,90.3575,5902.0
2019-11-25 12:00:00,99.4,99.42,99.36,99.37,14218.0,90.3575,90.3757,90.3211,90.3302,14218.0
2019-11-25 12:05:00,99.38,99.4,99.26,99.29,10364.0,90.3393,90.3575,90.2302,90.2575,10364.0
2019-11-25 12:10:00,99.29,99.31,99.26,99.26,13514.0,90.2575,90.2757,90.2302,90.2302,13514.0
2019-11-25 12:15:00,99.26,99.27,99.22,99.24,6630.0,90.2302,90.2393,90.1939,90.212,6630.0
2019-11-25 12:20:00,99.25,99.31,99.24,99.31,15135.0,90.2211,90.2757,90.212,90.2757,15135.0
2019-11-25 12:25:00,99.31,99.36,99.29,99.35,28645.0,90.2757,90.3211,90.2575,90.312,28645.0
2019-11-25 12:30:00,99.36,99.49,99.35,99.49,10840.0,90.3211,90.4393,90.312,90.4393,10840.0
2019-11-25 12:35:00,99.48,99.54,99.46,99.52,10944.0,90.4302,90.4847,90.412,90.4666,10944.0
2019-11-25 12:40:00,99.52,99.56,99.52,99.55,9949.0,90.4666,90.5029,90.4666,90.4938,9949.0
2019-11-25 12:45:00,99.54,99.56,99.48,99.52,14538.0,90.4847,90.5029,90.4302,90.4666,14538.0
2019-11-25 12:50:00,99.52,99.62,99.52,99.58,14044.0,90.4666,90.5575,90.4666,90.5211,14044.0
2019-11-25 12:55:00,99.57,99.58,99.55,99.58,6904.0,90.512,90.5211,90.4938,90.5211,6904.0
2019-11-25 13:00:00,99.58,99.76,99.58,99.76,14465.0,90.5211,90.6847,90.5211,90.6847,14465.0
2019-11-25 13:05:00,99.76,99.76,99.71,99.71,9995.0,90.6847,90.6847,90.6393,90.6393,9995.0
2019-11-25 13:10:00,99.7,99.73,99.58,99.59,38173.0,90.6302,90.6575,90.5211,90.5302,38173.0
2019-11-25 13:15:00,99.59,99.74,99.59,99.68,9113.0,90.5302,90.6666,90.5302,90.612,9113.0
2019-11-25 13:20:00,99.69,99.7,99.61,99.65,6445.0,90.6211,90.6302,90.5484,90.5847,6445.0
2019-11-25 13:25:00,99.65,99.69,99.63,99.68,5132.0,90.5847,90.6211,90.5666,90.612,5132.0
2019-11-25 13:30:00,99.68,99.68,99.6,99.61,11988.0,90.612,90.612,90.5393,90.5484,11988.0
2019-11-25 13:35:00,99.61,99.66,99.6,99.64,9285.0,90.5484,90.5938,90.5393,90.5756,9285.0
2019-11-25 13:40:00,99.65,99.66,99.55,99.59,8697.0,90.5847,90.5938,90.4938,90.5302,8697.0
2019-11-25 13:45:00,99.59,99.6,99.51,99.53,14044.0,90.5302,90.5393,90.4575,90.4757,14044.0
2019-11-25 13:50:00,99.52,99.6,99.52,99.55,15036.0,90.4666,90.5393,90.4666,90.4938,15036.0
2019-11-25 13:55:00,99.55,99.65,99.54,99.62,6740.0,90.4938,90.5847,90.4847,90.5575,6740.0
2019-11-25 14:00:00,99.62,99.66,99.6,99.6,9702.0,90.5575,90.5938,90.5393,90.5393,9702.0
2019-11-25 14:05:00,99.61,99.63,99.58,99.63,9824.0,90.5484,90.5666,90.5211,90.5666,9824.0
2019-11-25 14:10:00,99.63,99.71,99.61,99.69,11186.0,90.5666,90.6393,90.5484,90.6211,11186.0
2019-11-25 14:15:00,99.69,99.74,99.68,99.71,10095.0,90.6211,90.6666,90.612,90.6393,10095.0
2019-11-25 14:20:00,99.71,99.72,99.59,99.66,9299.0,90.6393,90.6484,90.5302,90.5938,9299.0
2019-11-25 14:25:00,99.66,99.66,99.61,99.62,7584.0,90.5938,90.5938,90.5484,90.5575,7584.0
2019-11-25 14:30:00,99.63,99.65,99.6,99.61,11816.0,90.5666,90.5847,90.5393,90.5484,11816.0
2019-11-25 14:35:00,99.61,99.65,99.61,99.64,15799.0,90.5484,90.5847,90.5484,90.5756,15799.0
2019-11-25 14:40:00,99.63,99.72,99.62,99.71,11508.0,90.5666,90.6484,90.5575,90.6393,11508.0
2019-11-25 14:45:00,99.71,99.75,99.68,99.73,14920.0,90.6393,90.6756,90.612,90.6575,14920.0
2019-11-25 14:50:00,99.73,99.78,99.72,99.76,20292.0,90.6575,90.7029,90.6484,90.6847,20292.0
2019-11-25 14:55:00,99.76,99.77,99.73,99.77,10852.0,90.6847,90.6938,90.6575,90.6938,10852.0
2019-11-25 15:00:00,99.75,99.81,99.75,99.79,11060.0,90.6756,90.7302,90.6756,90.712,11060.0
2019-11-25 15:05:00,99.8,99.8,99.75,99.76,9818.0,90.7211,90.7211,90.6756,90.6847,9818.0
2019-11-25 15:10:00,99.77,99.8,99.75,99.76,29214.0,90.6938,90.7211,90.6756,90.6847,29214.0
2019-11-25 15:15:00,99.76,99.76,99.71,99.73,16705.0,90.6847,90.6847,90.6393,90.6575,16705.0
2019-11-25 15:20:00,99.74,99.79,99.74,99.78,18092.0,90.6666,90.712,90.6666,90.7029,18092.0
2019-11-25 15:25:00,99.78,99.86,99.78,99.84,23218.0,90.7029,90.7756,90.7029,90.7575,23218.0
2019-11-25 15:30:00,99.84,99.91,99.82,99.86,26230.0,90.7575,90.8211,90.7393,90.7756,26230.0
2019-11-25 15:35:00,99.86,99.94,99.86,99.93,22571.0,90.7756,90.8484,90.7756,90.8393,22571.0
2019-11-25 15:40:00,99.93,99.94,99.86,99.89,25230.0,90.8393,90.8484,90.7756,90.8029,25230.0
2019-11-25 15:45:00,99.89,99.95,99.84,99.92,30921.0,90.8029,90.8574,90.7575,90.8302,30921.0
2019-11-25 15:50:00,99.91,99.99,99.87,99.94,63907.0,90.8211,90.8938,90.7847,90.8484,63907.0
2019-11-25 15:55:00,99.94,99.97,99.83,99.87,116978.0,90.8484,90.8756,90.7484,90.7847,116978.0
2019-11-26 09:30:00,99.54,99.81,99.33,99.41,33326.0,90.4847,90.7302,90.2938,90.3666,33326.0
2019-11-26 09:35:00,99.42,99.42,99.07,99.2,48999.0,90.3757,90.3757,90.0575,90.1757,48999.0
2019-11-26 09:40:00,99.2,99.3,99.12,99.13,7949.0,90.1757,90.2666,90.103,90.112,7949.0
2019-11-26 09:45:00,99.07,99.26,99.07,99.13,28142.0,90.0575,90.2302,90.0575,90.112,28142.0
2019-11-26 09:50:00,99.17,99.19,99.05,99.1,8516.0,90.1484,90.1666,90.0393,90.0848,8516.0
2019-11-26 09:55:00,99.11,99.23,99.09,99.22,12592.0,90.0939,90.2029,90.0757,90.1939,12592.0
2019-11-26 10:00:00,99.22,99.26,99.07,99.07,18168.0,90.1939,90.2302,90.0575,90.0575,18168.0
2019-11-26 10:05:00,99.07,99.07,98.83,98.92,7620.0,90.0575,90.0575,89.8393,89.9211,7620.0
2019-11-26 10:10:00,98.88,99.0,98.85,98.91,11764.0,89.8848,89.9939,89.8575,89.9121,11764.0
2019-11-26 10:15:00,98.9,98.98,98.88,98.96,8643.0,89.903,89.9757,89.8848,89.9575,8643.0
2019-11-26 10:20:00,98.96,98.97,98.92,98.96,6391.0,89.9575,89.9666,89.9211,89.9575,6391.0
2019-11-26 10:25:00,98.96,98.99,98.92,98.97,11913.0,89.9575,89.9848,89.9211,89.9666,11913.0
2019-11-26 10:30:00,98.97,99.0,98.92,98.97,13652.0,89.9666,89.9939,89.9211,89.9666,13652.0
2019-11-26 10:35:00,98.95,98.95,98.77,98.79,6308.0,89.9484,89.9484,89.7848,89.803,6308.0
2019-11-26 10:40:00,98.77,99.05,98.75,99.01,9456.0,89.7848,90.0393,89.7666,90.003,9456.0
2019-11-26 10:45:00,99.01,99.07,98.9,99.06,8852.0,90.003,90.0575,89.903,90.0484,8852.0
2019-11-26 10:50:00,99.06,99.07,98.99,99.05,9432.0,90.0484,90.0575,89.9848,90.0393,9432.0
2019-11-26 10:55:00,99.02,99.03,98.92,99.0,6923.0,90.012,90.0211,89.9211,89.9939,6923.0
2019-11-26 11:00:00,99.01,99.02,98.81,98.81,9049.0,90.003,90.012,89.8212,89.8212,9049.0
2019-11-26 11:05:00,98.81,98.89,98.79,98.82,27904.0,89.8212,89.8939,89.803,89.8302,27904.0
2019-11-26 11:10:00,98.8,98.92,98.75,98.86,18929.0,89.8121,89.9211,89.7666,89.8666,18929.0
2019-11-26 11:15:00,98.86,98.96,98.81,98.82,17953.0,89.8666,89.9575,89.8212,89.8302,17953.0
2019-11-26 11:20:00,98.83,98.96,98.82,98.88,45833.0,89.8393,89.9575,89.8302,89.8848,45833.0
2019-11-26 11:25:00,98.89,98.98,98.86,98.95,13846.0,89.8939,89.9757,89.8666,89.9484,13846.0
2019-11-26 11:30:00,98.95,98.96,98.64,98.65,9293.0,89.9484,89.9575,89.6666,89.6757,9293.0
2019-11-26 11:35:00,98.66,98.78,98.62,98.73,20321.0,89.6848,89.7939,89.6484,89.7484,20321.0
2019-11-26 11:40:00,98.7,98.7,98.63,98.66,7529.0,89.7212,89.7212,89.6575,89.6848,7529.0
2019-11-26 11:45:00,98.63,98.67,98.56,98.57,6767.0,89.6575,89.6939,89.5939,89.603,6767.0
2019-11-26 11:50:00,98.58,98.61,98.57,98.59,3448.0,89.6121,89.6393,89.603,89.6212,3448.0
2019-11-26 11:55:00,98.6,98.63,98.58,98.62,4104.0,89.6303,89.6575,89.6121,89.6484,4104.0
2019-11-26 12:00:00,98.62,98.68,98.48,98.53,49594.0,89.6484,89.703,89.5212,89.5666,49594.0
2019-11-26 12:05:00,98.54,98.54,98.47,98.53,17480.0,89.5757,89.5757,89.5121,89.5666,17480.0
2019-11-26 12:10:00,98.53,98.54,98.5,98.53,14192.0,89.5666,89.5757,89.5394,89.5666,14192.0
2019-11-26 12:15:00,98.52,98.59,98.52,98.57,14329.0,89.5575,89.6212,89.5575,89.603,14329.0
2019-11-26 12:20:00,98.57,98.69,98.56,98.67,9847.0,89.603,89.7121,89.5939,89.6939,9847.0
2019-11-26 12:25:00,98.66,98.66,98.6,98.61,5455.0,89.6848,89.6848,89.6303,89.6393,5455.0
2019-11-26 12:30:00,98.61,98.67,98.6,98.6,7133.0,89.6393,89.6939,89.6303,89.6303,7133.0
2019-11-26 12:35:00,98.61,98.62,98.57,98.57,6420.0,89.6393,89.6484,89.603,89.603,6420.0
2019-11-26 12:40:00,98.57,98.63,98.55,98.62,4354.0,89.603,89.6575,89.5848,89.6484,4354.0
2019-11-26 12:45:00,98.62,98.64,98.55,98.56,9441.0,89.6484,89.6666,89.5848,89.5939,9441.0
2019-11-26 12:50:00,98.56,98.56,98.51,98.53,4847.0,89.5939,89.5939,89.5484,89.5666,4847.0
2019-11-26 12:55:00,98.52,98.52,98.46,98.46,4193.0,89.5575,89.5575,89.503,89.503,4193.0
2019-11-26 13:00:00,98.47,98.47,98.38,98.4,25835.0,89.5121,89.5121,89.4303,89.4485,25835.0
2019-11-26 13:05:00,98.4,98.68,98.36,98.66,73516.0,89.4485,89.703,89.4121,89.6848,73516.0
2019-11-26 13:10:00,98.66,98.74,98.64,98.74,4750.0,89.6848,89.7575,89.6666,89.7575,4750.0
2019-11-26 13:15:00,98.73,98.76,98.69,98.73,4168.0,89.7484,89.7757,89.7121,89.7484,4168.0
2019-11-26 13:20:00,98.73,98.75,98.69,98.7,3481.0,89.7484,89.7666,89.7121,89.7212,3481.0
2019-11-26 13:25:00,98.68,98.71,98.64,98.66,9975.0,89.703,89.7303,89.6666,89.6848,9975.0
2019-11-26 13:30:00,98.65,98.67,98.59,98.59,8288.0,89.6757,89.6939,89.6212,89.6212,8288.0
2019-11-26 13:35:00,98.62,98.75,98.62,98.71,9061.0,89.6484,89.7666,89.6484,89.7303,9061.0
2019-11-26 13:40:00,98.69,98.72,98.68,98.7,4219.0,89.7121,89.7393,89.703,89.7212,4219.0
2019-11-26 13:45:00,98.7,98.71,98.63,98.66,8035.0,89.7212,89.7303,89.6575,89.6848,8035.0
2019-11-26 13:50:00,98.67,98.7,98.66,98.7,4268.0,89.6939,89.7212,89.6848,89.7212,4268.0
2019-11-26 13:55:00,98.7,98.76,98.7,98.73,5276.0,89.7212,89.7757,89.7212,89.7484,5276.0
2019-11-26 14:00:00,98.73,98.81,98.72,98.78,10126.0,89.7484,89.8212,89.7393,89.7939,10126.0
2019-11-26 14:05:00,98.78,98.92,98.78,98.92,9320.0,89.7939,89.9211,89.7939,89.9211,9320.0
2019-11-26 14:10:00,98.91,98.92,98.89,98.89,5042.0,89.9121,89.9211,89.8939,89.8939,5042.0
2019-11-26 14:15:00,98.9,99.02,98.89,98.99,10466.0,89.903,90.012,89.8939,89.9848,10466.0
2019-11-26 14:20:00,98.99,99.02,98.96,98.98,7665.0,89.9848,90.012,89.9575,89.9757,7665.0
2019-11-26 14:25:00,98.99,99.04,98.99,99.02,5282.0,89.9848,90.0302,89.9848,90.012,5282.0
2019-11-26 14:30:00,99.02,99.04,98.95,98.97,6684.0,90.012,90.0302,89.9484,89.9666,6684.0
2019-11-26 14:35:00,98.99,99.0,98.96,98.96,6394.0,89.9848,89.9939,89.9575,89.9575,6394.0
2019-11-26 14:40:00,98.97,98.97,98.92,98.93,3460.0,89.9666,89.9666,89.9211,89.9302,3460.0
2019-11-26 14:45:00,98.93,98.97,98.93,98.97,6043.0,89.9302,89.9666,89.9302,89.9666,6043.0
2019-11-26 14:50:00,98.97,99.02,98.97,99.0,5923.0,89.9666,90.012,89.9666,89.9939,5923.0
2019-11-26 14:55:00,98.99,99.0,98.95,98.97,3338.0,89.9848,89.9939,89.9484,89.9666,3338.0
2019-11-26 15:00:00,98.98,99.02,98.96,99.02,6028.0,89.9757,90.012,89.9575,90.012,6028.0
2019-11-26 15:05:00,99.02,99.07,98.99,99.01,9910.0,90.012,90.0575,89.9848,90.003,9910.0
2019-11-26 15:10:00,99.0,99.04,98.99,99.0,6247.0,89.9939,90.0302,89.9848,89.9939,6247.0
2019-11-26 15:15:00,99.0,99.05,99.0,99.04,9438.0,89.9939,90.0393,89.9939,90.0302,9438.0
2019-11-26 15:20:00,99.03,99.09,99.01,99.02,20823.0,90.0211,90.0757,90.003,90.012,20823.0
2019-11-26 15:25:00,99.01,99.04,99.01,99.02,6498.0,90.003,90.0302,90.003,90.012,6498.0
2019-11-26 15:30:00,99.02,99.1,99.01,99.08,15885.0,90.012,90.0848,90.003,90.0666,15885.0
2019-11-26 15:35:00,99.08,99.14,99.06,99.13,21929.0,90.0666,90.1211,90.0484,90.112,21929.0
2019-11-26 15:40:00,99.13,99.18,99.1,99.15,21821.0,90.112,90.1575,90.0848,90.1302,21821.0
2019-11-26 15:45:00,99.15,99.21,99.13,99.2,18892.0,90.1302,90.1848,90.112,90.1757,18892.0
2019-11-26 15:50:00,99.19,99.19,99.1,99.19,38729.0,90.1666,90.1666,90.0848,90.1666,38729.0
2019-11-26 15:55:00,99.18,99.41,99.16,99.24,151991.0,90.1575,90.3666,90.1393,90.212,151991.0
2019-11-27 09:30:00,99.13,99.45,99.13,99.45,26919.0,90.112,90.4029,90.112,90.4029,26919.0
2019-11-27 09:35:00,99.48,99.53,99.32,99.33,3014.0,90.4302,90.4757,90.2848,90.2938,3014.0
2019-11-27 09:40:00,99.46,99.74,99.46,99.73,4861.0,90.412,90.6666,90.412,90.6575,4861.0
2019-11-27 09:45:00,99.7,99.74,99.61,99.62,5507.0,90.6302,90.6666,90.5484,90.5575,5507.0
2019-11-27 09:50:00,99.66,99.73,99.64,99.71,4171.0,90.5938,90.6575,90.5756,90.6393,4171.0
2019-11-27 09:55:00,99.72,99.76,99.64,99.67,2838.0,90.6484,90.6847,90.5756,90.6029,2838.0
2019-11-27 10:00:00,99.63,99.7,99.58,99.68,5566.0,90.5666,90.6302,90.5211,90.612,5566.0
2019-11-27 10:05:00,99.7,99.71,99.48,99.48,4580.0,90.6302,90.6393,90.4302,90.4302,4580.0
2019-11-27 10:10:00,99.49,99.53,99.41,99.41,10335.0,90.4393,90.4757,90.3666,90.3666,10335.0
2019-11-27 10:15:00,99.42,99.54,99.32,99.52,9367.0,90.3757,90.4847,90.2848,90.4666,9367.0
2019-11-27 10:20:00,99.52,99.56,99.41,99.43,7357.0,90.4666,90.5029,90.3666,90.3848,7357.0
2019-11-27 10:25:00,99.42,99.45,99.35,99.36,6346.0,90.3757,90.4029,90.312,90.3211,6346.0
2019-11-27 10:30:00,99.36,99.44,99.36,99.43,10242.0,90.3211,90.3938,90.3211,90.3848,10242.0
2019-11-27 10:35:00,99.42,99.46,99.4,99.4,4816.0,90.3757,90.412,90.3575,90.3575,4816.0
2019-11-27 10:40:00,99.42,99.44,99.3,99.3,7404.0,90.3757,90.3938,90.2666,90.2666,7404.0
2019-11-27 10:45:00,99.28,99.31,99.24,99.3,11957.0,90.2484,90.2757,90.212,90.2666,11957.0
2019-11-27 10:50:00,99.3,99.38,99.23,99.38,10414.0,90.2666,90.3393,90.2029,90.3393,10414.0
2019-11-27 10:55:00,99.37,99.46,99.37,99.46,8367.0,90.3302,90.412,90.3302,90.412,8367.0
2019-11-27 11:00:00,99.46,99.47,99.29,99.29,8776.0,90.412,90.4211,90.2575,90.2575,8776.0
2019-11-27 11:05:00,99.3,99.32,99.22,99.32,10582.0,90.2666,90.2848,90.1939,90.2848,10582.0
2019-11-27 11:10:00,99.32,99.32,99.21,99.25,8099.0,90.2848,90.2848,90.1848,90.2211,8099.0
2019-11-27 11:15:00,99.22,99.23,99.18,99.22,4388.0,90.1939,90.2029,90.1575,90.1939,4388.0
2019-11-27 11:20:00,99.23,99.23,99.2,99.22,8762.0,90.2029,90.2029,90.1757,90.1939,8762.0
2019-11-27 11:25:00,99.22,99.38,99.21,99.38,17991.0,90.1939,90.3393,90.1848,90.3393,17991.0
2019-11-27 11:30:00,99.37,99.44,99.36,99.4,6498.0,90.3302,90.3938,90.3211,90.3575,6498.0
2019-11-27 11:35:00,99.4,99.44,99.39,99.42,17355.0,90.3575,90.3938,90.3484,90.3757,17355.0
2019-11-27 11:40:00,99.44,99.52,99.42,99.5,9907.0,90.3938,90.4666,90.3757,90.4484,9907.0
2019-11-27 11:45:00,99.49,99.56,99.49,99.55,3287.0,90.4393,90.5029,90.4393,90.4938,3287.0
2019-11-27 11:50:00,99.55,99.55,99.48,99.52,8276.0,90.4938,90.4938,90.4302,90.4666,8276.0
2019-11-27 11:55:00,99.52,99.52,99.47,99.51,6087.0,90.4666,90.4666,90.4211,90.4575,6087.0
2019-11-27 12:00:00,99.52,99.58,99.5,99.51,5149.0,90.4666,90.5211,90.4484,90.4575,5149.0
2019-11-27 12:05:00,99.51,99.59,99.5,99.58,8976.0,90.4575,90.5302,90.4484,90.5211,8976.0
2019-11-27 12:10:00,99.58,99.64,99.57,99.62,9926.0,90.5211,90.5756,90.512,90.5575,9926.0
2019-11-27 12:15:00,99.62,99.66,99.6,99.66,4238.0,90.5575,90.5938,90.5393,90.5938,4238.0
2019-11-27 12:20:00,99.68,99.73,99.68,99.73,4267.0,90.612,90.6575,90.612,90.6575,4267.0
2019-11-27 12:25:00,99.74,99.74,99.7,99.7,8566.0,90.6666,90.6666,90.6302,90.6302,8566.0
2019-11-27 12:30:00,99.7,99.71,99.66,99.68,5403.0,90.6302,90.6393,90.5938,90.612,5403.0
2019-11-27 12:35:00,99.68,99.8,99.67,99.78,5599.0,90.612,90.7211,90.6029,90.7029,5599.0
2019-11-27 12:40:00,99.79,99.81,99.75,99.76,2229.0,90.712,90.7302,90.6756,90.6847,2229.0
2019-11-27 12:45:00,99.73,99.75,99.72,99.73,4630.0,90.6575,90.6756,90.6484,90.6575,4630.0
2019-11-27 12:50:00,99.75,99.77,99.73,99.75,6524.0,90.6756,90.6938,90.6575,90.6756,6524.0
2019-11-27 12:55:00,99.75,99.78,99.73,99.78,3991.0,90.6756,90.7029,90.6575,90.7029,3991.0
2019-11-27 13:00:00,99.77,99.78,99.76,99.77,3718.0,90.6938,90.7029,90.6847,90.6938,3718.0
2019-11-27 13:05:00,99.78,99.81,99.77,99.77,5284.0,90.7029,90.7302,90.6938,90.6938,5284.0
2019-11-27 13:10:00,99.77,99.89,99.76,99.86,8605.0,90.6938,90.8029,90.6847,90.7756,8605.0
2019-11-27 13:15:00,99.86,99.9,99.82,99.9,6377.0,90.7756,90.812,90.7393,90.812,6377.0
2019-11-27 13:20:00,99.89,99.91,99.86,99.87,4788.0,90.8029,90.8211,90.7756,90.7847,4788.0
2019-11-27 13:25:00,99.87,99.9,99.87,99.87,3405.0,90.7847,90.812,90.7847,90.7847,3405.0
2019-11-27 13:30:00,99.86,99.86,99.81,99.81,4696.0,90.7756,90.7756,90.7302,90.7302,4696.0
2019-11-27 13:35:00,99.83,99.9,99.82,99.87,6390.0,90.7484,90.812,90.7393,90.7847,6390.0
2019-11-27 13:40:00,99.88,99.88,99.82,99.86,4792.0,90.7938,90.7938,90.7393,90.7756,4792.0
2019-11-27 13:45:00,99.85,99.87,99.8,99.86,6227.0,90.7665,90.7847,90.7211,90.7756,6227.0
2019-11-27 13:50:00,99.87,99.92,99.85,99.86,14181.0,90.7847,90.8302,90.7665,90.7756,14181.0
2019-11-27 13:55:00,99.88,99.89,99.82,99.83,5825.0,90.7938,90.8029,90.7393,90.7484,5825.0
2019-11-27 14:00:00,99.8,99.83,99.79,99.81,7991.0,90.7211,90.7484,90.712,90.7302,7991.0
2019-11-27 14:05:00,99.81,99.87,99.8,99.87,7910.0,90.7302,90.7847,90.7211,90.7847,7910.0
2019-11-27 14:10:00,99.88,99.9,99.88,99.88,4527.0,90.7938,90.812,90.7938,90.7938,4527.0
2019-11-27 14:15:00,99.88,99.88,99.86,99.87,7942.0,90.7938,90.7938,90.7756,90.7847,7942.0
2019-11-27 14:20:00,99.88,99.96,99.88,99.96,15835.0,90.7938,90.8665,90.7938,90.8665,15835.0
2019-11-27 14:25:00,99.96,99.97,99.93,99.97,6582.0,90.8665,90.8756,90.8393,90.8756,6582.0
2019-11-27 14:30:00,99.97,100.0,99.96,99.98,6494.0,90.8756,90.9029,90.8665,90.8847,6494.0
2019-11-27 14:35:00,99.98,99.98,99.96,99.98,5285.0,90.8847,90.8847,90.8665,90.8847,5285.0
2019-11-27 14:40:00,99.97,99.99,99.95,99.98,8724.0,90.8756,90.8938,90.8574,90.8847,8724.0
2019-11-27 14:45:00,99.97,100.21,99.96,100.2,77410.0,90.8756,91.0938,90.8665,91.0847,77410.0
2019-11-27 14:50:00,100.2,100.2,100.07,100.07,12701.0,91.0847,91.0847,90.9665,90.9665,12701.0
2019-11-27 14:55:00,100.07,100.14,100.07,100.13,10892.0,90.9665,91.0302,90.9665,91.0211,10892.0
2019-11-27 15:00:00,100.13,100.22,100.12,100.22,15693.0,91.0211,91.1029,91.012,91.1029,15693.0
2019-11-27 15:05:00,100.21,100.21,100.16,100.2,13129.0,91.0938,91.0938,91.0483,91.0847,13129.0
2019-11-27 15:10:00,100.2,100.23,100.2,100.22,8063.0,91.0847,91.112,91.0847,91.1029,8063.0
2019-11-27 15:15:00,100.22,100.23,100.16,100.18,15228.0,91.1029,91.112,91.0483,91.0665,15228.0
2019-11-27 15:20:00,100.17,100.21,100.17,100.17,7472.0,91.0574,91.0938,91.0574,91.0574,7472.0
2019-11-27 15:25:00,100.18,100.19,100.12,100.13,10384.0,91.0665,91.0756,91.012,91.0211,10384.0
2019-11-27 15:30:00,100.14,100.18,100.12,100.13,16956.0,91.0302,91.0665,91.012,91.0211,16956.0
2019-11-27 15:35:00,100.13,100.13,100.06,100.06,17234.0,91.0211,91.0211,90.9574,90.9574,17234.0
2019-11-27 15:40:00,100.06,100.1,100.06,100.09,19531.0,90.9574,90.9938,90.9574,90.9847,19531.0
2019-11-27 15:45:00,100.09,100.18,100.07,100.09,39998.0,90.9847,91.0665,90.9665,90.9847,39998.0
2019-11-27 15:50:00,100.08,100.1,100.04,100.06,37776.0,90.9756,90.9938,90.9393,90.9574,37776.0
2019-11-27 15:55:00,100.05,100.29,100.03,100.22,121979.0,90.9483,91.1665,90.9302,91.1029,121979.0
2019-11-29 09:30:00,99.83,100.17,99.83,99.95,28572.0,90.7484,91.0574,90.7484,90.8574,28572.0
2019-11-29 09:35:00,99.98,100.17,99.88,100.15,12186.0,90.8847,91.0574,90.7938,91.0393,12186.0
2019-11-29 09:40:00,100.14,100.17,99.87,99.88,8701.0,91.0302,91.0574,90.7847,90.7938,8701.0
2019-11-29 09:45:00,99.88,99.88,99.52,99.71,16714.0,90.7938,90.7938,90.4666,90.6393,16714.0
2019-11-29 09:50:00,99.75,99.78,99.66,99.73,12466.0,90.6756,90.7029,90.5938,90.6575,12466.0
2019-11-29 09:55:00,99.74,99.8,99.64,99.8,13452.0,90.6666,90.7211,90.5756,90.7211,13452.0
2019-11-29 10:00:00,99.81,99.83,99.69,99.71,18337.0,90.7302,90.7484,90.6211,90.6393,18337.0
2019-11-29 10:05:00,99.71,99.79,99.67,99.76,11607.0,90.6393,90.712,90.6029,90.6847,11607.0
2019-11-29 10:10:00,99.75,99.82,99.73,99.75,10299.0,90.6756,90.7393,90.6575,90.6756,10299.0
2019-11-29 10:15:00,99.77,99.81,99.71,99.8,11650.0,90.6938,90.7302,90.6393,90.7211,11650.0
2019-11-29 10:20:00,99.81,99.84,99.69,99.76,8919.0,90.7302,90.7575,90.6211,90.6847,8919.0
2019-11-29 10:25:00,99.75,99.83,99.73,99.83,10832.0,90.6756,90.7484,90.6575,90.7484,10832.0
2019-11-29 10:30:00,99.82,99.96,99.82,99.92,12514.0,90.7393,90.8665,90.7393,90.8302,12514.0
2019-11-29 10:35:00,99.92,99.95,99.87,99.9,7056.0,90.8302,90.8574,90.7847,90.812,7056.0
2019-11-29 10:40:00,99.92,100.09,99.91,100.03,15620.0,90.8302,90.9847,90.8211,90.9302,15620.0
2019-11-29 10:45:00,100.03,100.07,99.97,100.05,8191.0,90.9302,90.9665,90.8756,90.9483,8191.0
2019-11-29 10:50:00,100.05,100.08,100.01,100.06,9418.0,90.9483,90.9756,90.912,90.9574,9418.0
2019-11-29 10:55:00,100.05,100.06,100.03,100.05,6603.0,90.9483,90.9574,90.9302,90.9483,6603.0
2019-11-29 11:00:00,100.06,100.1,100.02,100.03,12195.0,90.9574,90.9938,90.9211,90.9302,12195.0
2019-11-29 11:05:00,100.04,100.08,100.02,100.02,8671.0,90.9393,90.9756,90.9211,90.9211,8671.0
2019-11-29 11:10:00,100.01,100.04,99.97,99.98,7940.0,90.912,90.9393,90.8756,90.8847,7940.0
2019-11-29 11:15:00,99.99,100.08,99.99,100.04,8855.0,90.8938,90.9756,90.8938,90.9393,8855.0
2019-11-29 11:20:00,100.04,100.11,100.03,100.11,10051.0,90.9393,91.0029,90.9302,91.0029,10051.0
2019-11-29 11:25:00,100.11,100.22,100.11,100.21,12332.0,91.0029,91.1029,91.0029,91.0938,12332.0
2019-11-29 11:30:00,100.18,100.24,100.15,100.17,10397.0,91.0665,91.1211,91.0393,91.0574,10397.0
2019-11-29 11:35:00,100.18,100.2,100.13,100.16,10253.0,91.0665,91.0847,91.0211,91.0483,10253.0
2019-11-29 11:40:00,100.17,100.21,100.15,100.19,10216.0,91.0574,91.0938,91.0393,91.0756,10216.0
2019-11-29 11:45:00,100.19,100.19,100.14,100.15,4900.0,91.0756,91.0756,91.0302,91.0393,4900.0
2019-11-29 11:50:00,100.16,100.17,100.09,100.09,68971.0,91.0483,91.0574,90.9847,90.9847,68971.0
2019-11-29 11:55:00,100.09,100.18,100.08,100.18,6462.0,90.9847,91.0665,90.9756,91.0665,6462.0
2019-11-29 12:00:00,100.17,100.33,100.17,100.33,26224.0,91.0574,91.2029,91.0574,91.2029,26224.0
2019-11-29 12:05:00,100.33,100.35,100.25,100.29,8694.0,91.2029,91.2211,91.1302,91.1665,8694.0
2019-11-29 12:10:00,100.27,100.27,100.22,100.24,5200.0,91.1483,91.1483,91.1029,91.1211,5200.0
2019-11-29 12:15:00,100.23,100.27,100.22,100.24,8626.0,91.112,91.1483,91.1029,91.1211,8626.0
2019-11-29 12:20:00,100.25,100.32,100.25,100.32,5863.0,91.1302,91.1938,91.1302,91.1938,5863.0
2019-11-29 12:25:00,100.31,100.31,100.21,100.22,3111.0,91.1847,91.1847,91.0938,91.1029,3111.0
2019-11-29 12:30:00,100.2,100.28,100.14,100.15,34441.0,91.0847,91.1574,91.0302,91.0393,34441.0
2019-11-29 12:35:00,100.15,100.15,100.08,100.11,13831.0,91.0393,91.0393,90.9756,91.0029,13831.0
2019-11-29 12:40:00,100.11,100.11,100.03,100.08,13549.0,91.0029,91.0029,90.9302,90.9756,13549.0
2019-11-29 12:45:00,100.08,100.15,100.08,100.1,16249.0,90.9756,91.0393,90.9756,90.9938,16249.0
2019-11-29 12:50:00,100.09,100.1,100.04,100.08,24796.0,90.9847,90.9938,90.9393,90.9756,24796.0
2019-11-29 12:55:00,100.08,100.13,99.92,100.04,100796.0,90.9756,91.0211,90.8302,90.9393,100796.0
2019-12-02 09:30:00,100.33,100.36,99.71,100.09,44684.0,91.2029,91.2301,90.6393,90.9847,44684.0
2019-12-02 09:35:00,100.08,100.15,99.58,99.69,17343.0,90.9756,91.0393,90.5211,90.6211,17343.0
2019-12-02 09:40:00,99.61,100.13,99.61,100.08,18667.0,90.5484,91.0211,90.5484,90.9756,18667.0
2019-12-02 09:45:00,100.05,100.21,99.84,100.2,25456.0,90.9483,91.0938,90.7575,91.0847,25456.0
2019-12-02 09:50:00,100.2,100.42,100.16,100.41,21540.0,91.0847,91.2847,91.0483,91.2756,21540.0
2019-12-02 09:55:00,100.42,100.64,100.42,100.44,29368.0,91.2847,91.4847,91.2847,91.3029,29368.0
2019-12-02 10:00:00,100.36,100.43,99.68,99.74,23213.0,91.2301,91.2938,90.612,90.6666,23213.0
2019-12-02 10:05:00,99.66,99.82,99.6,99.76,13050.0,90.5938,90.7393,90.5393,90.6847,13050.0
2019-12-02 10:10:00,99.73,100.01,99.72,100.0,14914.0,90.6575,90.912,90.6484,90.9029,14914.0
2019-12-02 10:15:00,100.02,100.07,99.75,99.75,13509.0,90.9211,90.9665,90.6756,90.6756,13509.0
2019-12-02 10:20:00,99.77,99.81,99.68,99.71,11263.0,90.6938,90.7302,90.612,90.6393,11263.0
2019-12-02 10:25:00,99.7,99.8,99.62,99.73,9180.0,90.6302,90.7211,90.5575,90.6575,9180.0
2019-12-02 10:30:00,99.72,99.76,99.57,99.74,11470.0,90.6484,90.6847,90.512,90.6666,11470.0
2019-12-02 10:35:00,99.73,99.82,99.5,99.62,21643.0,90.6575,90.7393,90.4484,90.5575,21643.0
2019-12-02 10:40:00,99.61,99.86,99.57,99.76,11825.0,90.5484,90.7756,90.512,90.6847,11825.0
2019-12-02 10:45:00,99.76,99.76,99.5,99.58,15983.0,90.6847,90.6847,90.4484,90.5211,15983.0
2019-12-02 10:50:00,99.56,99.6,99.3,99.43,13834.0,90.5029,90.5393,90.2666,90.3848,13834.0
2019-12-02 10:55:00,99.43,99.52,99.31,99.37,12730.0,90.3848,90.4666,90.2757,90.3302,12730.0
2019-12-02 11:00:00,99.35,99.45,99.31,99.34,9825.0,90.312,90.4029,90.2757,90.3029,9825.0
2019-12-02 11:05:00,99.35,99.49,99.35,99.47,13900.0,90.312,90.4393,90.312,90.4211,13900.0
2019-12-02 11:10:00,99.44,99.48,99.38,99.48,15530.0,90.3938,90.4302,90.3393,90.4302,15530.0
2019-12-02 11:15:00,99.48,99.59,99.41,99.53,9821.0,90.4302,90.5302,90.3666,90.4757,9821.0
2019-12-02 11:20:00,99.53,99.61,99.48,99.59,12420.0,90.4757,90.5484,90.4302,90.5302,12420.0
2019-12-02 11:25:00,99.61,99.64,99.56,99.6,11243.0,90.5484,90.5756,90.5029,90.5393,11243.0
2019-12-02 11:30:00,99.57,99.63,99.36,99.39,11470.0,90.512,90.5666,90.3211,90.3484,11470.0
2019-12-02 11:35:00,99.4,99.57,99.37,99.57,9331.0,90.3575,90.512,90.3302,90.512,9331.0
2019-12-02 11:40:00,99.58,99.59,99.49,99.53,8907.0,90.5211,90.5302,90.4393,90.4757,8907.0
2019-12-02 11:45:00,99.56,99.63,99.54,99.63,5038.0,90.5029,90.5666,90.4847,90.5666,5038.0
2019-12-02 11:50:00,99.64,99.66,99.58,99.61,8193.0,90.5756,90.5938,90.5211,90.5484,8193.0
2019-12-02 11:55:00,99.59,99.71,99.58,99.7,6493.0,90.5302,90.6393,90.5211,90.6302,6493.0
2019-12-02 12:00:00,99.7,99.76,99.64,99.74,19681.0,90.6302,90.6847,90.5756,90.6666,19681.0
2019-12-02 12:05:00,99.73,99.73,99.6,99.61,10924.0,90.6575,90.6575,90.5393,90.5484,10924.0
2019-12-02 12:10:00,99.64,99.7,99.61,99.64,6106.0,90.5756,90.6302,90.5484,90.5756,6106.0
2019-12-02 12:15:00,99.68,99.68,99.58,99.59,10404.0,90.612,90.612,90.5211,90.5302,10404.0
2019-12-02 12:20:00,99.61,99.61,99.55,99.56,5952.0,90.5484,90.5484,90.4938,90.5029,5952.0
2019-12-02 12:25:00,99.57,99.7,99.3,99.42,11439.0,90.512,90.6302,90.2666,90.3757,11439.0
2019-12-02 12:30:00,99.47,99.47,99.39,99.45,3908.0,90.4211,90.4211,90.3484,90.4029,3908.0
2019-12-02 12:35:00,99.47,99.49,99.47,99.47,3533.0,90.4211,90.4393,90.4211,90.4211,3533.0
2019-12-02 12:40:00,99.48,99.53,99.42,99.5,10806.0,90.4302,90.4757,90.3757,90.4484,10806.0
2019-12-02 12:45:00,99.51,99.53,99.38,99.39,6112.0,90.4575,90.4757,90.3393,90.3484,6112.0
2019-12-02 12:50:00,99.39,99.46,99.38,99.45,8042.0,90.3484,90.412,90.3393,90.4029,8042.0
2019-12-02 12:55:00,99.42,99.5,99.38,99.38,7339.0,90.3757,90.4484,90.3393,90.3393,7339.0
2019-12-02 13:00:00,99.36,99.51,99.36,99.48,7017.0,90.3211,90.4575,90.3211,90.4302,7017.0
2019-12-02 13:05:00,99.48,99.55,99.47,99.55,5312.0,90.4302,90.4938,90.4211,90.4938,5312.0
2019-12-02 13:10:00,99.52,99.52,99.41,99.44,6971.0,90.4666,90.4666,90.3666,90.3938,6971.0
2019-12-02 13:15:00,99.44,99.44,99.39,99.42,7176.0,90.3938,90.3938,90.3484,90.3757,7176.0
2019-12-02 13:20:00,99.42,99.44,99.39,99.44,4326.0,90.3757,90.3938,90.3484,90.3938,4326.0
2019-12-02 13:25:00,99.43,99.46,99.38,99.42,6596.0,90.3848,90.412,90.3393,90.3757,6596.0
2019-12-02 13:30:00,99.43,99.43,99.36,99.37,5484.0,90.3848,90.3848,90.3211,90.3302,5484.0
2019-12-02 13:35:00,99.36,99.41,99.3,99.34,7444.0,90.3211,90.3666,90.2666,90.3029,7444.0
2019-12-02 13:40:00,99.34,99.4,99.31,99.4,6256.0,90.3029,90.3575,90.2757,90.3575,6256.0
2019-12-02 13:45:00,99.41,99.45,99.37,99.43,6853.0,90.3666,90.4029,90.3302,90.3848,6853.0
2019-12-02 13:50:00,99.43,99.5,99.42,99.48,6409.0,90.3848,90.4484,90.3757,90.4302,6409.0
2019-12-02 13:55:00,99.5,99.52,99.47,99.48,7464.0,90.4484,90.4666,90.4211,90.4302,7464.0
2019-12-02 14:00:00,99.47,99.47,99.42,99.46,10659.0,90.4211,90.4211,90.3757,90.412,10659.0
2019-12-02 14:05:00,99.46,99.54,99.46,99.54,8301.0,90.412,90.4847,90.412,90.4847,8301.0
2019-12-02 14:10:00,99.54,99.59,99.52,99.53,11564.0,90.4847,90.5302,90.4666,90.4757,11564.0
2019-12-02 14:15:00,99.55,99.58,99.53,99.54,4945.0,90.4938,90.5211,90.4757,90.4847,4945.0
2019-12-02 14:20:00,99.54,99.74,99.51,99.73,10481.0,90.4847,90.6666,90.4575,90.6575,10481.0
2019-12-02 14:25:00,99.71,99.74,99.68,99.68,5651.0,90.6393,90.6666,90.612,90.612,5651.0
2019-12-02 14:30:00,99.69,99.79,99.69,99.77,9312.0,90.6211,90.712,90.6211,90.6938,9312.0
2019-12-02 14:35:00,99.77,99.81,99.73,99.75,9239.0,90.6938,90.7302,90.6575,90.6756,9239.0
2019-12-02 14:40:00,99.74,99.83,99.74,99.83,7635.0,90.6666,90.7484,90.6666,90.7484,7635.0
2019-12-02 14:45:00,99.83,99.86,99.81,99.84,7121.0,90.7484,90.7756,90.7302,90.7575,7121.0
2019-12-02 14:50:00,99.84,99.84,99.73,99.73,7543.0,90.7575,90.7575,90.6575,90.6575,7543.0
2019-12-02 14:55:00,99.73,99.74,99.69,99.72,7437.0,90.6575,90.6666,90.6211,90.6484,7437.0
2019-12-02 15:00:00,99.72,99.74,99.6,99.64,11019.0,90.6484,90.6666,90.5393,90.5756,11019.0
2019-12-02 15:05:00,99.62,99.62,99.53,99.55,25585.0,90.5575,90.5575,90.4757,90.4938,25585.0
2019-12-02 15:10:00,99.55,99.56,99.5,99.5,15304.0,90.4938,90.5029,90.4484,90.4484,15304.0
2019-12-02 15:15:00,99.49,99.54,99.48,99.5,14842.0,90.4393,90.4847,90.4302,90.4484,14842.0
2019-12-02 15:20:00,99.48,99.49,99.35,99.41,20457.0,90.4302,90.4393,90.312,90.3666,20457.0
2019-12-02 15:25:00,99.4,99.48,99.38,99.4,11333.0,90.3575,90.4302,90.3393,90.3575,11333.0
2019-12-02 15:30:00,99.39,99.41,99.35,99.41,7756.0,90.3484,90.3666,90.312,90.3666,7756.0
2019-12-02 15:35:00,99.4,99.47,99.37,99.39,21619.0,90.3575,90.4211,90.3302,90.3484,21619.0
2019-12-02 15:40:00,99.39,99.41,99.32,99.32,24938.0,90.3484,90.3666,90.2848,90.2848,24938.0
2019-12-02 15:45:00,99.32,99.38,99.22,99.22,18608.0,90.2848,90.3393,90.1939,90.1939,18608.0
2019-12-02 15:50:00,99.23,99.24,99.1,99.16,43680.0,90.2029,90.212,90.0848,90.1393,43680.0
2019-12-02 15:55:00,99.16,99.26,99.11,99.22,86337.0,90.1393,90.2302,90.0939,90.1939,86337.0
2019-12-03 09:30:00,98.1,98.1,97.36,97.74,43061.0,89.1757,89.1757,88.5031,88.8485,43061.0
2019-12-03 09:35:00,97.69,97.7,97.43,97.44,15106.0,88.803,88.8121,88.5667,88.5758,15106.0
2019-12-03 09:40:00,97.44,97.44,97.23,97.34,9480.0,88.5758,88.5758,88.3849,88.4849,9480.0
2019-12-03 09:45:00,97.31,97.35,96.83,96.87,16482.0,88.4576,88.494,88.0213,88.0576,16482.0
2019-12-03 09:50:00,96.85,97.05,96.63,97.05,12419.0,88.0395,88.2213,87.8395,88.2213,12419.0
2019-12-03 09:55:00,97.02,97.21,96.96,97.18,13958.0,88.194,88.3667,88.1394,88.3394,13958.0
2019-12-03 10:00:00,97.19,97.21,96.92,96.93,22050.0,88.3485,88.3667,88.1031,88.1122,22050.0
2019-12-03 10:05:00,96.94,97.0,96.73,96.76,20344.0,88.1213,88.1758,87.9304,87.9576,20344.0
2019-12-03 10:10:00,96.78,96.99,96.75,96.99,24748.0,87.9758,88.1667,87.9486,88.1667,24748.0
2019-12-03 10:15:00,96.95,97.15,96.86,97.15,8598.0,88.1304,88.3122,88.0485,88.3122,8598.0
2019-12-03 10:20:00,97.1,97.17,97.03,97.03,6674.0,88.2667,88.3303,88.2031,88.2031,6674.0
2019-12-03 10:25:00,96.99,97.03,96.93,97.03,5993.0,88.1667,88.2031,88.1122,88.2031,5993.0
2019-12-03 10:30:00,97.02,97.24,96.93,97.24,7008.0,88.194,88.394,88.1122,88.394,7008.0
2019-12-03 10:35:00,97.2,97.2,96.9,97.15,9449.0,88.3576,88.3576,88.0849,88.3122,9449.0
2019-12-03 10:40:00,97.11,97.18,96.98,97.16,8468.0,88.2758,88.3394,88.1576,88.3213,8468.0
2019-12-03 10:45:00,97.19,97.21,96.9,96.9,11933.0,88.3485,88.3667,88.0849,88.0849,11933.0
2019-12-03 10:50:00,96.89,97.04,96.82,96.98,8344.0,88.0758,88.2122,88.0122,88.1576,8344.0
2019-12-03 10:55:00,96.98,97.05,96.86,97.0,7929.0,88.1576,88.2213,88.0485,88.1758,7929.0
2019-12-03 11:00:00,97.0,97.04,96.83,96.92,11389.0,88.1758,88.2122,88.0213,88.1031,11389.0
2019-12-03 11:05:00,96.91,97.11,96.91,97.11,19122.0,88.094,88.2758,88.094,88.2758,19122.0
2019-12-03 11:10:00,97.09,97.2,97.01,97.17,11051.0,88.2576,88.3576,88.1849,88.3303,11051.0
2019-12-03 11:15:00,97.16,97.29,97.13,97.22,11392.0,88.3213,88.4394,88.294,88.3758,11392.0
2019-12-03 11:20:00,97.25,97.32,97.13,97.26,7880.0,88.4031,88.4667,88.294,88.4122,7880.0
2019-12-03 11:25:00,97.26,97.36,97.16,97.19,9872.0,88.4122,88.5031,88.3213,88.3485,9872.0
2019-12-03 11:30:00,97.18,97.18,97.05,97.09,15287.0,88.3394,88.3394,88.2213,88.2576,15287.0
2019-12-03 11:35:00,97.1,97.32,97.1,97.31,7690.0,88.2667,88.4667,88.2667,88.4576,7690.0
2019-12-03 11:40:00,97.31,97.39,97.31,97.33,16396.0,88.4576,88.5303,88.4576,88.4758,16396.0
2019-12-03 11:45:00,97.33,97.43,97.29,97.33,53310.0,88.4758,88.5667,88.4394,88.4758,53310.0
2019-12-03 11:50:00,97.33,97.37,97.07,97.1,47445.0,88.4758,88.5122,88.2394,88.2667,47445.0
2019-12-03 11:55:00,97.13,97.23,97.13,97.23,6670.0,88.294,88.3849,88.294,88.3849,6670.0
2019-12-03 12:00:00,97.23,97.31,97.22,97.26,38774.0,88.3849,88.4576,88.3758,88.4122,38774.0
2019-12-03 12:05:00,97.27,97.39,97.26,97.36,31215.0,88.4212,88.5303,88.4122,88.5031,31215.0
2019-12-03 12:10:00,97.36,97.39,97.25,97.34,23310.0,88.5031,88.5303,88.4031,88.4849,23310.0
2019-12-03 12:15:00,97.34,97.44,97.31,97.44,13962.0,88.4849,88.5758,88.4576,88.5758,13962.0
2019-12-03 12:20:00,97.43,97.61,97.42,97.59,24928.0,88.5667,88.7303,88.5576,88.7121,24928.0
2019-12-03 12:25:00,97.61,97.62,97.43,97.48,51798.0,88.7303,88.7394,88.5667,88.6121,51798.0
2019-12-03 12:30:00,97.47,97.48,97.4,97.46,15184.0,88.6031,88.6121,88.5394,88.594,15184.0
2019-12-03 12:35:00,97.47,97.53,97.43,97.48,8696.0,88.6031,88.6576,88.5667,88.6121,8696.0
2019-12-03 12:40:00,97.48,97.49,97.38,97.42,7990.0,88.6121,88.6212,88.5212,88.5576,7990.0
2019-12-03 12:45:00,97.41,97.54,97.38,97.51,10344.0,88.5485,88.6667,88.5212,88.6394,10344.0
2019-12-03 12:50:00,97.52,97.56,97.46,97.47,7691.0,88.6485,88.6849,88.594,88.6031,7691.0
2019-12-03 12:55:00,97.45,97.56,97.45,97.56,8752.0,88.5849,88.6849,88.5849,88.6849,8752.0
2019-12-03 13:00:00,97.58,97.63,97.51,97.51,10466.0,88.703,88.7485,88.6394,88.6394,10466.0
2019-12-03 13:05:00,97.5,97.52,97.44,97.47,16873.0,88.6303,88.6485,88.5758,88.6031,16873.0
2019-12-03 13:10:00,97.46,97.55,97.45,97.53,7972.0,88.594,88.6758,88.5849,88.6576,7972.0
2019-12-03 13:15:00,97.54,97.57,97.51,97.53,6201.0,88.6667,88.694,88.6394,88.6576,6201.0
2019-12-03 13:20:00,97.53,97.58,97.52,97.53,14390.0,88.6576,88.703,88.6485,88.6576,14390.0
2019-12-03 13:25:00,97.53,97.64,97.52,97.62,13237.0,88.6576,88.7576,88.6485,88.7394,13237.0
2019-12-03 13:30:00,97.62,97.64,97.56,97.57,12770.0,88.7394,88.7576,88.6849,88.694,12770.0
2019-12-03 13:35:00,97.58,97.73,97.58,97.72,12274.0,88.703,88.8394,88.703,88.8303,12274.0
2019-12-03 13:40:00,97.72,97.75,97.64,97.67,5988.0,88.8303,88.8576,88.7576,88.7849,5988.0
2019-12-03 13:45:00,97.67,97.7,97.66,97.68,8044.0,88.7849,88.8121,88.7758,88.794,8044.0
2019-12-03 13:50:00,97.68,97.7,97.61,97.63,9754.0,88.794,88.8121,88.7303,88.7485,9754.0
2019-12-03 13:55:00,97.63,97.69,97.62,97.63,7596.0,88.7485,88.803,88.7394,88.7485,7596.0
2019-12-03 14:00:00,97.61,97.65,97.58,97.64,10692.0,88.7303,88.7667,88.703,88.7576,10692.0
2019-12-03 14:05:00,97.65,97.75,97.62,97.67,17421.0,88.7667,88.8576,88.7394,88.7849,17421.0
2019-12-03 14:10:00,97.67,97.73,97.65,97.66,8824.0,88.7849,88.8394,88.7667,88.7758,8824.0
2019-12-03 14:15:00,97.66,97.75,97.66,97.73,14653.0,88.7758,88.8576,88.7758,88.8394,14653.0
2019-12-03 14:20:00,97.74,97.85,97.73,97.81,17136.0,88.8485,88.9485,88.8394,88.9121,17136.0
2019-12-03 14:25:00,97.81,97.88,97.79,97.87,14821.0,88.9121,88.9758,88.8939,88.9667,14821.0
2019-12-03 14:30:00,97.87,97.92,97.83,97.9,24444.0,88.9667,89.0121,88.9303,88.9939,24444.0
2019-12-03 14:35:00,97.91,97.91,97.87,97.87,4102.0,89.003,89.003,88.9667,88.9667,4102.0
2019-12-03 14:40:00,97.88,97.95,97.85,97.88,24336.0,88.9758,89.0394,88.9485,88.9758,24336.0
2019-12-03 14:45:00,97.88,97.9,97.83,97.85,24655.0,88.9758,88.9939,88.9303,88.9485,24655.0
2019-12-03 14:50:00,97.84,97.94,97.82,97.93,25141.0,88.9394,89.0303,88.9212,89.0212,25141.0
2019-12-03 14:55:00,97.93,97.98,97.89,97.91,26434.0,89.0212,89.0667,88.9848,89.003,26434.0
2019-12-03 15:00:00,97.92,97.97,97.89,97.96,20646.0,89.0121,89.0576,88.9848,89.0485,20646.0
2019-12-03 15:05:00,97.95,98.0,97.88,97.95,22972.0,89.0394,89.0848,88.9758,89.0394,22972.0
2019-12-03 15:10:00,97.93,98.09,97.9,98.05,13597.0,89.0212,89.1667,88.9939,89.1303,13597.0
2019-12-03 15:15:00,98.05,98.1,98.0,98.09,22941.0,89.1303,89.1757,89.0848,89.1667,22941.0
2019-12-03 15:20:00,98.1,98.27,98.09,98.26,21034.0,89.1757,89.3303,89.1667,89.3212,21034.0
2019-12-03 15:25:00,98.25,98.33,98.22,98.3,26299.0,89.3121,89.3848,89.2848,89.3575,26299.0
2019-12-03 15:30:00,98.3,98.35,98.14,98.16,60436.0,89.3575,89.403,89.2121,89.2303,60436.0
2019-12-03 15:35:00,98.16,98.19,98.09,98.14,62130.0,89.2303,89.2576,89.1667,89.2121,62130.0
2019-12-03 15:40:00,98.15,98.15,98.08,98.14,54832.0,89.2212,89.2212,89.1576,89.2121,54832.0
2019-12-03 15:45:00,98.14,98.27,98.12,98.25,42676.0,89.2121,89.3303,89.1939,89.3121,42676.0
2019-12-03 15:50:00,98.25,98.31,98.13,98.23,62314.0,89.3121,89.3666,89.203,89.2939,62314.0
2019-12-03 15:55:00,98.23,98.32,98.17,98.23,218780.0,89.2939,89.3757,89.2394,89.2939,218780.0
2019-12-04 09:30:00,98.11,98.46,98.02,98.26,48710.0,89.1848,89.503,89.103,89.3212,48710.0
2019-12-04 09:35:00,98.3,98.8,98.3,98.7,8828.0,89.3575,89.8121,89.3575,89.7212,8828.0
2019-12-04 09:40:00,98.73,99.08,98.71,98.84,13652.0,89.7484,90.0666,89.7303,89.8484,13652.0
2019-12-04 09:45:00,98.85,98.9,98.71,98.76,16533.0,89.8575,89.903,89.7303,89.7757,16533.0
2019-12-04 09:50:00,98.72,98.88,98.67,98.88,20730.0,89.7393,89.8848,89.6939,89.8848,20730.0
2019-12-04 09:55:00,98.88,99.05,98.82,98.94,20205.0,89.8848,90.0393,89.8302,89.9393,20205.0
2019-12-04 10:00:00,98.93,99.13,98.8,99.05,29354.0,89.9302,90.112,89.8121,90.0393,29354.0
2019-12-04 10:05:00,99.03,99.17,99.0,99.07,11697.0,90.0211,90.1484,89.9939,90.0575,11697.0
2019-12-04 10:10:00,99.07,99.15,99.02,99.03,12691.0,90.0575,90.1302,90.012,90.0211,12691.0
2019-12-04 10:15:00,99.03,99.18,99.03,99.17,25333.0,90.0211,90.1575,90.0211,90.1484,25333.0
2019-12-04 10:20:00,99.2,99.34,99.2,99.34,8140.0,90.1757,90.3029,90.1757,90.3029,8140.0
2019-12-04 10:25:00,99.32,99.36,99.21,99.26,10275.0,90.2848,90.3211,90.1848,90.2302,10275.0
2019-12-04 10:30:00,99.3,99.33,99.19,99.28,8048.0,90.2666,90.2938,90.1666,90.2484,8048.0
2019-12-04 10:35:00,99.27,99.32,99.23,99.25,15653.0,90.2393,90.2848,90.2029,90.2211,15653.0
2019-12-04 10:40:00,99.24,99.32,99.18,99.2,10782.0,90.212,90.2848,90.1575,90.1757,10782.0
2019-12-04 10:45:00,99.2,99.38,99.17,99.35,10207.0,90.1757,90.3393,90.1484,90.312,10207.0
2019-12-04 10:50:00,99.37,99.38,99.27,99.27,6860.0,90.3302,90.3393,90.2393,90.2393,6860.0
2019-12-04 10:55:00,99.27,99.27,99.15,99.19,37087.0,90.2393,90.2393,90.1302,90.1666,37087.0
2019-12-04 11:00:00,99.18,99.33,99.18,99.3,11687.0,90.1575,90.2938,90.1575,90.2666,11687.0
2019-12-04 11:05:00,99.31,99.33,99.26,99.28,6471.0,90.2757,90.2938,90.2302,90.2484,6471.0
2019-12-04 11:10:00,99.27,99.31,99.24,99.3,10829.0,90.2393,90.2757,90.212,90.2666,10829.0
2019-12-04 11:15:00,99.31,99.32,99.24,99.25,8491.0,90.2757,90.2848,90.212,90.2211,8491.0
2019-12-04 11:20:00,99.25,99.3,99.23,99.27,11115.0,90.2211,90.2666,90.2029,90.2393,11115.0
2019-12-04 11:25:00,99.26,99.3,99.2,99.23,14993.0,90.2302,90.2666,90.1757,90.2029,14993.0
2019-12-04 11:30:00,99.25,99.29,99.23,99.29,6421.0,90.2211,90.2575,90.2029,90.2575,6421.0
2019-12-04 11:35:00,99.27,99.32,99.25,99.27,6829.0,90.2393,90.2848,90.2211,90.2393,6829.0
2019-12-04 11:40:00,99.26,99.3,99.26,99.29,8662.0,90.2302,90.2666,90.2302,90.2575,8662.0
2019-12-04 11:45:00,99.29,99.29,99.21,99.23,9338.0,90.2575,90.2575,90.1848,90.2029,9338.0
2019-12-04 11:50:00,99.24,99.27,99.18,99.18,5263.0,90.212,90.2393,90.1575,90.1575,5263.0
2019-12-04 11:55:00,99.18,99.2,99.13,99.18,16552.0,90.1575,90.1757,90.112,90.1575,16552.0
2019-12-04 12:00:00,99.17,99.2,99.14,99.2,7967.0,90.1484,90.1757,90.1211,90.1757,7967.0
2019-12-04 12:05:00,99.18,99.22,99.15,99.17,7100.0,90.1575,90.1939,90.1302,90.1484,7100.0
2019-12-04 12:10:00,99.16,99.19,99.15,99.19,4393.0,90.1393,90.1666,90.1302,90.1666,4393.0
2019-12-04 12:15:00,99.18,99.2,99.14,99.16,7245.0,90.1575,90.1757,90.1211,90.1393,7245.0
2019-12-04 12:20:00,99.16,99.17,99.09,99.11,11066.0,90.1393,90.1484,90.0757,90.0939,11066.0
2019-12-04 12:25:00,99.1,99.13,99.08,99.13,9222.0,90.0848,90.112,90.0666,90.112,9222.0
2019-12-04 12:30:00,99.13,99.22,99.13,99.2,7596.0,90.112,90.1939,90.112,90.1757,7596.0
2019-12-04 12:35:00,99.21,99.22,99.15,99.18,6449.0,90.1848,90.1939,90.1302,90.1575,6449.0
2019-12-04 12:40:00,99.2,99.2,99.15,99.16,5566.0,90.1757,90.1757,90.1302,90.1393,5566.0
2019-12-04 12:45:00,99.16,99.19,99.13,99.18,8257.0,90.1393,90.1666,90.112,90.1575,8257.0
2019-12-04 12:50:00,99.18,99.22,99.14,99.22,16340.0,90.1575,90.1939,90.1211,90.1939,16340.0
2019-12-04 12:55:00,99.22,99.29,99.21,99.29,12139.0,90.1939,90.2575,90.1848,90.2575,12139.0
2019-12-04 13:00:00,99.3,99.31,99.25,99.28,5136.0,90.2666,90.2757,90.2211,90.2484,5136.0
2019-12-04 13:05:00,99.28,99.35,99.28,99.34,6799.0,90.2484,90.312,90.2484,90.3029,6799.0
2019-12-04 13:10:00,99.34,99.37,99.29,99.31,22750.0,90.3029,90.3302,90.2575,90.2757,22750.0
2019-12-04 13:15:00,99.3,99.31,99.26,99.31,8349.0,90.2666,90.2757,90.2302,90.2757,8349.0
2019-12-04 13:20:00,99.3,99.32,99.29,99.31,5818.0,90.2666,90.2848,90.2575,90.2757,5818.0
2019-12-04 13:25:00,99.31,99.37,99.29,99.34,9639.0,90.2757,90.3302,90.2575,90.3029,9639.0
2019-12-04 13:30:00,99.34,99.34,99.28,99.3,7445.0,90.3029,90.3029,90.2484,90.2666,7445.0
2019-12-04 13:35:00,99.31,99.31,99.25,99.31,30860.0,90.2757,90.2757,90.2211,90.2757,30860.0
2019-12-04 13:40:00,99.3,99.35,99.3,99.31,7323.0,90.2666,90.312,90.2666,90.2757,7323.0
2019-12-04 13:45:00,99.3,99.32,99.28,99.3,3455.0,90.2666,90.2848,90.2484,90.2666,3455.0
2019-12-04 13:50:00,99.29,99.32,99.28,99.28,15918.0,90.2575,90.2848,90.2484,90.2484,15918.0
2019-12-04 13:55:00,99.28,99.33,99.26,99.33,9219.0,90.2484,90.2938,90.2302,90.2938,9219.0
2019-12-04 14:00:00,99.33,99.41,99.33,99.4,9588.0,90.2938,90.3666,90.2938,90.3575,9588.0
2019-12-04 14:05:00,99.39,99.46,99.39,99.44,8183.0,90.3484,90.412,90.3484,90.3938,8183.0
2019-12-04 14:10:00,99.43,99.45,99.39,99.4,25288.0,90.3848,90.4029,90.3484,90.3575,25288.0
2019-12-04 14:15:00,99.41,99.45,99.38,99.44,41224.0,90.3666,90.4029,90.3393,90.3938,41224.0
2019-12-04 14:20:00,99.45,99.47,99.32,99.35,58692.0,90.4029,90.4211,90.2848,90.312,58692.0
2019-12-04 14:25:00,99.38,99.39,99.22,99.32,68403.0,90.3393,90.3484,90.1939,90.2848,68403.0
2019-12-04 14:30:00,99.33,99.35,99.28,99.33,13585.0,90.2938,90.312,90.2484,90.2938,13585.0
2019-12-04 14:35:00,99.33,99.4,99.3,99.39,18110.0,90.2938,90.3575,90.2666,90.3484,18110.0
2019-12-04 14:40:00,99.39,99.39,99.31,99.38,20802.0,90.3484,90.3484,90.2757,90.3393,20802.0
2019-12-04 14:45:00,99.37,99.4,99.33,99.37,16918.0,90.3302,90.3575,90.2938,90.3302,16918.0
2019-12-04 14:50:00,99.38,99.47,99.38,99.45,15101.0,90.3393,90.4211,90.3393,90.4029,15101.0
2019-12-04 14:55:00,99.45,99.49,99.44,99.46,16047.0,90.4029,90.4393,90.3938,90.412,16047.0
2019-12-04 15:00:00,99.47,99.49,99.39,99.46,31683.0,90.4211,90.4393,90.3484,90.412,31683.0
2019-12-04 15:05:00,99.45,99.47,99.42,99.42,13000.0,90.4029,90.4211,90.3757,90.3757,13000.0
2019-12-04 15:10:00,99.4,99.41,99.31,99.36,8353.0,90.3575,90.3666,90.2757,90.3211,8353.0
2019-12-04 15:15:00,99.38,99.4,99.33,99.35,9571.0,90.3393,90.3575,90.2938,90.312,9571.0
2019-12-04 15:20:00,99.36,99.38,99.32,99.33,10406.0,90.3211,90.3393,90.2848,90.2938,10406.0
2019-12-04 15:25:00,99.32,99.33,99.26,99.27,12143.0,90.2848,90.2938,90.2302,90.2393,12143.0
2019-12-04 15:30:00,99.28,99.28,99.18,99.23,30936.0,90.2484,90.2484,90.1575,90.2029,30936.0
2019-12-04 15:35:00,99.23,99.29,99.2,99.25,28155.0,90.2029,90.2575,90.1757,90.2211,28155.0
2019-12-04 15:40:00,99.25,99.26,99.13,99.13,49671.0,90.2211,90.2302,90.112,90.112,49671.0
2019-12-04 15:45:00,99.14,99.26,99.14,99.26,24245.0,90.1211,90.2302,90.1211,90.2302,24245.0
2019-12-04 15:50:00,99.26,99.3,99.1,99.1,34484.0,90.2302,90.2666,90.0848,90.0848,34484.0
2019-12-04 15:55:00,99.1,99.28,99.1,99.26,153379.0,90.0848,90.2484,90.0848,90.2302,153379.0
2019-12-05 09:30:00,99.5,100.25,99.5,99.95,46265.0,90.4484,91.1302,90.4484,90.8574,46265.0
2019-12-05 09:35:00,99.92,99.92,99.47,99.55,16153.0,90.8302,90.8302,90.4211,90.4938,16153.0
2019-12-05 09:40:00,99.55,99.65,99.35,99.52,18596.0,90.4938,90.5847,90.312,90.4666,18596.0
2019-12-05 09:45:00,99.59,99.71,99.46,99.58,8668.0,90.5302,90.6393,90.412,90.5211,8668.0
2019-12-05 09:50:00,99.55,99.66,99.41,99.5,15521.0,90.4938,90.5938,90.3666,90.4484,15521.0
2019-12-05 09:55:00,99.52,99.58,99.41,99.48,13924.0,90.4666,90.5211,90.3666,90.4302,13924.0
2019-12-05 10:00:00,99.49,99.59,99.42,99.5,15971.0,90.4393,90.5302,90.3757,90.4484,15971.0
2019-12-05 10:05:00,99.44,99.45,99.22,99.26,8611.0,90.3938,90.4029,90.1939,90.2302,8611.0
2019-12-05 10:10:00,99.24,99.43,99.24,99.43,20352.0,90.212,90.3848,90.212,90.3848,20352.0
2019-12-05 10:15:00,99.47,99.59,99.43,99.58,10023.0,90.4211,90.5302,90.3848,90.5211,10023.0
2019-12-05 10:20:00,99.56,99.56,99.41,99.43,5189.0,90.5029,90.5029,90.3666,90.3848,5189.0
2019-12-05 10:25:00,99.46,99.46,99.33,99.42,4693.0,90.412,90.412,90.2938,90.3757,4693.0
2019-12-05 10:30:00,99.4,99.45,99.33,99.39,7878.0,90.3575,90.4029,90.2938,90.3484,7878.0
2019-12-05 10:35:00,99.32,99.38,99.23,99.24,15542.0,90.2848,90.3393,90.2029,90.212,15542.0
2019-12-05 10:40:00,99.23,99.28,99.14,99.17,13561.0,90.2029,90.2484,90.1211,90.1484,13561.0
2019-12-05 10:45:00,99.2,99.37,99.19,99.36,14345.0,90.1757,90.3302,90.1666,90.3211,14345.0
2019-12-05 10:50:00,99.36,99.41,99.3,99.39,12379.0,90.3211,90.3666,90.2666,90.3484,12379.0
2019-12-05 10:55:00,99.38,99.41,99.23,99.36,27851.0,90.3393,90.3666,90.2029,90.3211,27851.0
2019-12-05 11:00:00,99.36,99.47,99.29,99.42,54157.0,90.3211,90.4211,90.2575,90.3757,54157.0
2019-12-05 11:05:00,99.42,99.5,99.32,99.34,32513.0,90.3757,90.4484,90.2848,90.3029,32513.0
2019-12-05 11:10:00,99.34,99.39,99.3,99.39,10340.0,90.3029,90.3484,90.2666,90.3484,10340.0
2019-12-05 11:15:00,99.38,99.48,99.37,99.47,5993.0,90.3393,90.4302,90.3302,90.4211,5993.0
2019-12-05 11:20:00,99.49,99.51,99.32,99.32,8094.0,90.4393,90.4575,90.2848,90.2848,8094.0
2019-12-05 11:25:00,99.32,99.32,99.25,99.3,6249.0,90.2848,90.2848,90.2211,90.2666,6249.0
2019-12-05 11:30:00,99.31,99.32,99.18,99.22,13543.0,90.2757,90.2848,90.1575,90.1939,13543.0
2019-12-05 11:35:00,99.17,99.23,99.15,99.23,4209.0,90.1484,90.2029,90.1302,90.2029,4209.0
2019-12-05 11:40:00,99.24,99.3,99.22,99.22,12731.0,90.212,90.2666,90.1939,90.1939,12731.0
2019-12-05 11:45:00,99.2,99.29,99.17,99.29,5715.0,90.1757,90.2575,90.1484,90.2575,5715.0
2019-12-05 11:50:00,99.28,99.37,99.28,99.35,11578.0,90.2484,90.3302,90.2484,90.312,11578.0
2019-12-05 11:55:00,99.35,99.4,99.27,99.4,13148.0,90.312,90.3575,90.2393,90.3575,13148.0
2019-12-05 12:00:00,99.4,99.43,99.37,99.4,8586.0,90.3575,90.3848,90.3302,90.3575,8586.0
2019-12-05 12:05:00,99.39,99.4,99.36,99.4,6465.0,90.3484,90.3575,90.3211,90.3575,6465.0
2019-12-05 12:10:00,99.41,99.41,99.39,99.41,7555.0,90.3666,90.3666,90.3484,90.3666,7555.0
2019-12-05 12:15:00,99.41,99.43,99.38,99.4,9406.0,90.3666,90.3848,90.3393,90.3575,9406.0
2019-12-05 12:20:00,99.4,99.42,99.38,99.41,6457.0,90.3575,90.3757,90.3393,90.3666,6457.0
2019-12-05 12:25:00,99.39,99.46,99.38,99.4,6731.0,90.3484,90.412,90.3393,90.3575,6731.0
2019-12-05 12:30:00,99.41,99.49,99.4,99.47,8916.0,90.3666,90.4393,90.3575,90.4211,8916.0
2019-12-05 12:35:00,99.46,99.47,99.44,99.45,8228.0,90.412,90.4211,90.3938,90.4029,8228.0
2019-12-05 12:40:00,99.46,99.49,99.43,99.45,5717.0,90.412,90.4393,90.3848,90.4029,5717.0
2019-12-05 12:45:00,99.44,99.45,99.36,99.39,8304.0,90.3938,90.4029,90.3211,90.3484,8304.0
2019-12-05 12:50:00,99.4,99.49,99.39,99.49,5719.0,90.3575,90.4393,90.3484,90.4393,5719.0
2019-12-05 12:55:00,99.48,99.5,99.47,99.48,4441.0,90.4302,90.4484,90.4211,90.4302,4441.0
2019-12-05 13:00:00,99.48,99.52,99.45,99.47,8742.0,90.4302,90.4666,90.4029,90.4211,8742.0
2019-12-05 13:05:00,99.48,99.5,99.45,99.45,6137.0,90.4302,90.4484,90.4029,90.4029,6137.0
2019-12-05 13:10:00,99.46,99.55,99.44,99.53,11702.0,90.412,90.4938,90.3938,90.4757,11702.0
2019-12-05 13:15:00,99.54,99.55,99.48,99.5,7636.0,90.4847,90.4938,90.4302,90.4484,7636.0
2019-12-05 13:20:00,99.5,99.6,99.5,99.59,13039.0,90.4484,90.5393,90.4484,90.5302,13039.0
2019-12-05 13:25:00,99.6,99.61,99.5,99.52,16906.0,90.5393,90.5484,90.4484,90.4666,16906.0
2019-12-05 13:30:00,99.53,99.63,99.52,99.54,13314.0,90.4757,90.5666,90.4666,90.4847,13314.0
2019-12-05 13:35:00,99.56,99.64,99.53,99.64,10390.0,90.5029,90.5756,90.4757,90.5756,10390.0
2019-12-05 13:40:00,99.65,99.66,99.58,99.62,9581.0,90.5847,90.5938,90.5211,90.5575,9581.0
2019-12-05 13:45:00,99.64,99.65,99.57,99.57,7202.0,90.5756,90.5847,90.512,90.512,7202.0
2019-12-05 13:50:00,99.57,99.6,99.55,99.6,8929.0,90.512,90.5393,90.4938,90.5393,8929.0
2019-12-05 13:55:00,99.59,99.6,99.55,99.56,7558.0,90.5302,90.5393,90.4938,90.5029,7558.0
2019-12-05 14:00:00,99.57,99.61,99.54,99.56,10942.0,90.512,90.5484,90.4847,90.5029,10942.0
2019-12-05 14:05:00,99.56,99.64,99.55,99.61,15001.0,90.5029,90.5756,90.4938,90.5484,15001.0
2019-12-05 14:10:00,99.61,99.7,99.6,99.69,8189.0,90.5484,90.6302,90.5393,90.6211,8189.0
2019-12-05 14:15:00,99.71,99.71,99.62,99.65,9421.0,90.6393,90.6393,90.5575,90.5847,9421.0
2019-12-05 14:20:00,99.65,99.67,99.64,99.67,4848.0,90.5847,90.6029,90.5756,90.6029,4848.0
2019-12-05 14:25:00,99.68,99.68,99.63,99.63,11090.0,90.612,90.612,90.5666,90.5666,11090.0
2019-12-05 14:30:00,99.64,99.68,99.64,99.67,5723.0,90.5756,90.612,90.5756,90.6029,5723.0
2019-12-05 14:35:00,99.67,99.7,99.65,99.67,5224.0,90.6029,90.6302,90.5847,90.6029,5224.0
2019-12-05 14:40:00,99.69,99.74,99.67,99.72,7944.0,90.6211,90.6666,90.6029,90.6484,7944.0
2019-12-05 14:45:00,99.73,99.74,99.67,99.68,9197.0,90.6575,90.6666,90.6029,90.612,9197.0
2019-12-05 14:50:00,99.68,99.77,99.68,99.75,7913.0,90.612,90.6938,90.612,90.6756,7913.0
2019-12-05 14:55:00,99.74,99.74,99.43,99.64,27796.0,90.6666,90.6666,90.3848,90.5756,27796.0
2019-12-05 15:00:00,99.64,99.7,99.51,99.7,14304.0,90.5756,90.6302,90.4575,90.6302,14304.0
2019-12-05 15:05:00,99.68,99.7,99.64,99.68,6599.0,90.612,90.6302,90.5756,90.612,6599.0
2019-12-05 15:10:00,99.7,99.74,99.67,99.67,8119.0,90.6302,90.6666,90.6029,90.6029,8119.0
2019-12-05 15:15:00,99.67,99.73,99.67,99.72,11161.0,90.6029,90.6575,90.6029,90.6484,11161.0
2019-12-05 15:20:00,99.71,99.79,99.7,99.77,14772.0,90.6393,90.712,90.6302,90.6938,14772.0
2019-12-05 15:25:00,99.76,99.76,99.7,99.75,16763.0,90.6847,90.6847,90.6302,90.6756,16763.0
2019-12-05 15:30:00,99.75,99.84,99.73,99.8,19952.0,90.6756,90.7575,90.6575,90.7211,19952.0
2019-12-05 15:35:00,99.8,99.8,99.64,99.76,26983.0,90.7211,90.7211,90.5756,90.6847,26983.0
2019-12-05 15:40:00,99.76,99.8,99.68,99.72,32961.0,90.6847,90.7211,90.612,90.6484,32961.0
2019-12-05 15:45:00,99.72,99.74,99.62,99.62,26131.0,90.6484,90.6666,90.5575,90.5575,26131.0
2019-12-05 15:50:00,99.61,99.61,99.53,99.61,41088.0,90.5484,90.5484,90.4757,90.5484,41088.0
2019-12-05 15:55:00,99.6,99.65,99.46,99.59,105787.0,90.5393,90.5847,90.412,90.5302,105787.0
2019-12-06 09:30:00,100.85,101.27,100.65,100.89,48268.0,91.6756,92.0574,91.4938,91.7119,48268.0
2019-12-06 09:35:00,100.89,101.14,100.89,100.9,42116.0,91.7119,91.9392,91.7119,91.721,42116.0
2019-12-06 09:40:00,100.97,101.2,100.96,101.18,23931.0,91.7847,91.9937,91.7756,91.9756,23931.0
2019-12-06 09:45:00,101.19,101.33,101.19,101.27,51901.0,91.9846,92.1119,91.9846,92.0574,51901.0
2019-12-06 09:50:00,101.23,101.4,101.22,101.38,15178.0,92.021,92.1755,92.0119,92.1574,15178.0
2019-12-06 09:55:00,101.37,101.42,101.2,101.24,10718.0,92.1483,92.1937,91.9937,92.0301,10718.0
2019-12-06 10:00:00,101.23,101.29,101.06,101.2,11388.0,92.021,92.0755,91.8665,91.9937,11388.0
2019-12-06 10:05:00,101.15,101.21,101.06,101.12,8596.0,91.9483,92.0028,91.8665,91.921,8596.0
2019-12-06 10:10:00,101.13,101.28,101.13,101.28,12640.0,91.9301,92.0665,91.9301,92.0665,12640.0
2019-12-06 10:15:00,101.24,101.3,101.14,101.25,12080.0,92.0301,92.0846,91.9392,92.0392,12080.0
2019-12-06 10:20:00,101.26,101.41,101.25,101.36,10484.0,92.0483,92.1846,92.0392,92.1392,10484.0
2019-12-06 10:25:00,101.33,101.37,101.24,101.24,6745.0,92.1119,92.1483,92.0301,92.0301,6745.0
2019-12-06 10:30:00,101.2,101.28,101.17,101.24,5757.0,91.9937,92.0665,91.9665,92.0301,5757.0
2019-12-06 10:35:00,101.21,101.22,101.08,101.14,9623.0,92.0028,92.0119,91.8846,91.9392,9623.0
2019-12-06 10:40:00,101.13,101.27,101.12,101.21,11615.0,91.9301,92.0574,91.921,92.0028,11615.0
2019-12-06 10:45:00,101.21,101.39,101.21,101.37,13506.0,92.0028,92.1664,92.0028,92.1483,13506.0
2019-12-06 10:50:00,101.4,101.43,101.35,101.37,10429.0,92.1755,92.2028,92.1301,92.1483,10429.0
2019-12-06 10:55:00,101.32,101.43,101.3,101.36,14568.0,92.1028,92.2028,92.0846,92.1392,14568.0
2019-12-06 11:00:00,101.37,101.48,101.37,101.42,16182.0,92.1483,92.2483,92.1483,92.1937,16182.0
2019-12-06 11:05:00,101.4,101.44,101.31,101.33,11824.0,92.1755,92.2119,92.0937,92.1119,11824.0
2019-12-06 11:10:00,101.31,101.41,101.31,101.39,8540.0,92.0937,92.1846,92.0937,92.1664,8540.0
2019-12-06 11:15:00,101.37,101.37,101.29,101.29,5434.0,92.1483,92.1483,92.0755,92.0755,5434.0
2019-12-06 11:20:00,101.28,101.38,101.23,101.38,15154.0,92.0665,92.1574,92.021,92.1574,15154.0
2019-12-06 11:25:00,101.38,101.44,101.36,101.42,4092.0,92.1574,92.2119,92.1392,92.1937,4092.0
2019-12-06 11:30:00,101.42,101.43,101.37,101.42,6377.0,92.1937,92.2028,92.1483,92.1937,6377.0
2019-12-06 11:35:00,101.42,101.49,101.39,101.48,9148.0,92.1937,92.2574,92.1664,92.2483,9148.0
2019-12-06 11:40:00,101.49,101.5,101.39,101.46,13675.0,92.2574,92.2664,92.1664,92.2301,13675.0
2019-12-06 11:45:00,101.48,101.49,101.45,101.48,5381.0,92.2483,92.2574,92.221,92.2483,5381.0
2019-12-06 11:50:00,101.48,101.66,101.47,101.65,12296.0,92.2483,92.4119,92.2392,92.4028,12296.0
2019-12-06 11:55:00,101.65,101.74,101.64,101.71,8291.0,92.4028,92.4846,92.3937,92.4573,8291.0
2019-12-06 12:00:00,101.72,101.73,101.61,101.63,29566.0,92.4664,92.4755,92.3664,92.3846,29566.0
2019-12-06 12:05:00,101.63,101.67,101.62,101.67,5193.0,92.3846,92.421,92.3755,92.421,5193.0
2019-12-06 12:10:00,101.69,101.73,101.67,101.71,25481.0,92.4392,92.4755,92.421,92.4573,25481.0
2019-12-06 12:15:00,101.72,101.77,101.66,101.72,24645.0,92.4664,92.5119,92.4119,92.4664,24645.0
2019-12-06 12:20:00,101.72,101.77,101.69,101.7,10191.0,92.4664,92.5119,92.4392,92.4482,10191.0
2019-12-06 12:25:00,101.71,101.73,101.7,101.72,5236.0,92.4573,92.4755,92.4482,92.4664,5236.0
2019-12-06 12:30:00,101.7,101.7,101.64,101.67,4881.0,92.4482,92.4482,92.3937,92.421,4881.0
2019-12-06 12:35:00,101.67,101.72,101.67,101.7,6848.0,92.421,92.4664,92.421,92.4482,6848.0
2019-12-06 12:40:00,101.7,101.7,101.68,101.69,4400.0,92.4482,92.4482,92.4301,92.4392,4400.0
2019-12-06 12:45:00,101.7,101.71,101.67,101.67,9151.0,92.4482,92.4573,92.421,92.421,9151.0
2019-12-06 12:50:00,101.68,101.7,101.65,101.68,14755.0,92.4301,92.4482,92.4028,92.4301,14755.0
2019-12-06 12:55:00,101.68,101.68,101.63,101.63,6976.0,92.4301,92.4301,92.3846,92.3846,6976.0
2019-12-06 13:00:00,101.64,101.67,101.6,101.67,13640.0,92.3937,92.421,92.3573,92.421,13640.0
2019-12-06 13:05:00,101.67,101.67,101.51,101.57,8512.0,92.421,92.421,92.2755,92.3301,8512.0
2019-12-06 13:10:00,101.59,101.65,101.57,101.63,9149.0,92.3483,92.4028,92.3301,92.3846,9149.0
2019-12-06 13:15:00,101.66,101.73,101.65,101.73,17953.0,92.4119,92.4755,92.4028,92.4755,17953.0
2019-12-06 13:20:00,101.73,101.73,101.64,101.66,26055.0,92.4755,92.4755,92.3937,92.4119,26055.0
2019-12-06 13:25:00,101.66,101.71,101.62,101.7,8003.0,92.4119,92.4573,92.3755,92.4482,8003.0
2019-12-06 13:30:00,101.69,101.73,101.69,101.72,5507.0,92.4392,92.4755,92.4392,92.4664,5507.0
2019-12-06 13:35:00,101.72,101.79,101.71,101.77,10054.0,92.4664,92.5301,92.4573,92.5119,10054.0
2019-12-06 13:40:00,101.78,101.79,101.76,101.78,4798.0,92.521,92.5301,92.5028,92.521,4798.0
2019-12-06 13:45:00,101.79,101.79,101.74,101.74,5937.0,92.5301,92.5301,92.4846,92.4846,5937.0
2019-12-06 13:50:00,101.75,101.79,101.74,101.78,7810.0,92.4937,92.5301,92.4846,92.521,7810.0
2019-12-06 13:55:00,101.78,101.81,101.77,101.79,7688.0,92.521,92.5482,92.5119,92.5301,7688.0
2019-12-06 14:00:00,101.8,101.84,101.79,101.83,9844.0,92.5391,92.5755,92.5301,92.5664,9844.0
2019-12-06 14:05:00,101.83,101.84,101.77,101.83,8171.0,92.5664,92.5755,92.5119,92.5664,8171.0
2019-12-06 14:10:00,101.83,101.84,101.8,101.81,8738.0,92.5664,92.5755,92.5391,92.5482,8738.0
2019-12-06 14:15:00,101.82,101.82,101.66,101.68,8128.0,92.5573,92.5573,92.4119,92.4301,8128.0
2019-12-06 14:20:00,101.69,101.73,101.67,101.73,6604.0,92.4392,92.4755,92.421,92.4755,6604.0
2019-12-06 14:25:00,101.74,101.81,101.74,101.79,7527.0,92.4846,92.5482,92.4846,92.5301,7527.0
2019-12-06 14:30:00,101.79,101.79,101.69,101.73,10833.0,92.5301,92.5301,92.4392,92.4755,10833.0
2019-12-06 14:35:00,101.73,101.76,101.7,101.75,6484.0,92.4755,92.5028,92.4482,92.4937,6484.0
2019-12-06 14:40:00,101.73,101.73,101.67,101.72,15637.0,92.4755,92.4755,92.421,92.4664,15637.0
2019-12-06 14:45:00,101.73,101.78,101.71,101.76,27469.0,92.4755,92.521,92.4573,92.5028,27469.0
2019-12-06 14:50:00,101.76,101.8,101.69,101.71,27595.0,92.5028,92.5391,92.4392,92.4573,27595.0
2019-12-06 14:55:00,101.7,101.76,101.68,101.71,9327.0,92.4482,92.5028,92.4301,92.4573,9327.0
2019-12-06 15:00:00,101.71,101.71,101.67,101.68,8360.0,92.4573,92.4573,92.421,92.4301,8360.0
2019-12-06 15:05:00,101.68,101.7,101.65,101.68,10529.0,92.4301,92.4482,92.4028,92.4301,10529.0
2019-12-06 15:10:00,101.67,101.68,101.62,101.62,8566.0,92.421,92.4301,92.3755,92.3755,8566.0
2019-12-06 15:15:00,101.61,101.61,101.55,101.58,9907.0,92.3664,92.3664,92.3119,92.3392,9907.0
2019-12-06 15:20:00,101.58,101.61,101.55,101.6,6433.0,92.3392,92.3664,92.3119,92.3573,6433.0
2019-12-06 15:25:00,101.61,101.66,101.61,101.64,9839.0,92.3664,92.4119,92.3664,92.3937,9839.0
2019-12-06 15:30:00,101.63,101.71,101.61,101.69,13231.0,92.3846,92.4573,92.3664,92.4392,13231.0
2019-12-06 15:35:00,101.69,101.71,101.62,101.69,19055.0,92.4392,92.4573,92.3755,92.4392,19055.0
2019-12-06 15:40:00,101.69,101.71,101.68,101.69,16447.0,92.4392,92.4573,92.4301,92.4392,16447.0
2019-12-06 15:45:00,101.7,101.7,101.58,101.59,14151.0,92.4482,92.4482,92.3392,92.3483,14151.0
2019-12-06 15:50:00,101.6,101.61,101.41,101.44,61527.0,92.3573,92.3664,92.1846,92.2119,61527.0
2019-12-06 15:55:00,101.43,101.45,101.32,101.38,112071.0,92.2028,92.221,92.1028,92.1574,112071.0
2019-12-09 09:30:00,101.39,101.79,101.24,101.69,89213.0,92.1664,92.5301,92.0301,92.4392,89213.0
2019-12-09 09:35:00,101.72,102.34,101.62,102.2,52888.0,92.4664,93.03,92.3755,92.9028,52888.0
2019-12-09 09:40:00,102.22,102.25,101.99,102.07,18934.0,92.9209,92.9482,92.7119,92.7846,18934.0
2019-12-09 09:45:00,102.07,102.33,102.03,102.33,17635.0,92.7846,93.0209,92.7482,93.0209,17635.0
2019-12-09 09:50:00,102.33,102.56,102.32,102.56,22947.0,93.0209,93.23,93.0118,93.23,22947.0
2019-12-09 09:55:00,102.55,102.56,102.15,102.16,24535.0,93.2209,93.23,92.8573,92.8664,24535.0
2019-12-09 10:00:00,102.17,102.21,102.01,102.02,27497.0,92.8755,92.9119,92.73,92.7391,27497.0
2019-12-09 10:05:00,102.0,102.38,102.0,102.38,31400.0,92.721,93.0664,92.721,93.0664,31400.0
2019-12-09 10:10:00,102.39,102.43,102.27,102.32,17843.0,93.0755,93.1118,92.9664,93.0118,17843.0
2019-12-09 10:15:00,102.32,102.32,102.19,102.19,10984.0,93.0118,93.0118,92.8937,92.8937,10984.0
2019-12-09 10:20:00,102.2,102.32,102.17,102.22,15504.0,92.9028,93.0118,92.8755,92.9209,15504.0
2019-12-09 10:25:00,102.22,102.27,102.16,102.19,14028.0,92.9209,92.9664,92.8664,92.8937,14028.0
2019-12-09 10:30:00,102.2,102.28,102.19,102.2,18298.0,92.9028,92.9755,92.8937,92.9028,18298.0
2019-12-09 10:35:00,102.2,102.28,102.19,102.24,11139.0,92.9028,92.9755,92.8937,92.9391,11139.0
2019-12-09 10:40:00,102.25,102.26,102.15,102.21,13634.0,92.9482,92.9573,92.8573,92.9119,13634.0
2019-12-09 10:45:00,102.2,102.25,102.17,102.23,10974.0,92.9028,92.9482,92.8755,92.93,10974.0
2019-12-09 10:50:00,102.24,102.31,102.24,102.26,18978.0,92.9391,93.0028,92.9391,92.9573,18978.0
2019-12-09 10:55:00,102.26,102.27,102.16,102.18,9328.0,92.9573,92.9664,92.8664,92.8846,9328.0
2019-12-09 11:00:00,102.17,102.21,102.12,102.21,16485.0,92.8755,92.9119,92.83,92.9119,16485.0
2019-12-09 11:05:00,102.21,102.27,102.17,102.21,12225.0,92.9119,92.9664,92.8755,92.9119,12225.0
2019-12-09 11:10:00,102.2,102.26,102.18,102.23,19524.0,92.9028,92.9573,92.8846,92.93,19524.0
2019-12-09 11:15:00,102.22,102.23,102.16,102.21,8436.0,92.9209,92.93,92.8664,92.9119,8436.0
2019-12-09 11:20:00,102.21,102.24,102.13,102.18,14098.0,92.9119,92.9391,92.8391,92.8846,14098.0
2019-12-09 11:25:00,102.18,102.18,102.06,102.16,15385.0,92.8846,92.8846,92.7755,92.8664,15385.0
2019-12-09 11:30:00,102.18,102.24,102.14,102.2,14313.0,92.8846,92.9391,92.8482,92.9028,14313.0
2019-12-09 11:35:00,102.2,102.22,102.12,102.15,13421.0,92.9028,92.9209,92.83,92.8573,13421.0
2019-12-09 11:40:00,102.13,102.15,102.06,102.08,10971.0,92.8391,92.8573,92.7755,92.7937,10971.0
2019-12-09 11:45:00,102.07,102.12,102.07,102.12,18831.0,92.7846,92.83,92.7846,92.83,18831.0
2019-12-09 11:50:00,102.12,102.17,102.09,102.15,9209.0,92.83,92.8755,92.8028,92.8573,9209.0
2019-12-09 11:55:00,102.16,102.19,102.13,102.17,8930.0,92.8664,92.8937,92.8391,92.8755,8930.0
2019-12-09 12:00:00,102.15,102.24,102.14,102.16,11315.0,92.8573,92.9391,92.8482,92.8664,11315.0
2019-12-09 12:05:00,102.17,102.18,102.11,102.16,13909.0,92.8755,92.8846,92.8209,92.8664,13909.0
2019-12-09 12:10:00,102.16,102.18,102.12,102.12,5940.0,92.8664,92.8846,92.83,92.83,5940.0
2019-12-09 12:15:00,102.13,102.19,102.1,102.16,18857.0,92.8391,92.8937,92.8119,92.8664,18857.0
2019-12-09 12:20:00,102.16,102.17,102.08,102.1,27430.0,92.8664,92.8755,92.7937,92.8119,27430.0
2019-12-09 12:25:00,102.11,102.14,102.06,102.06,10147.0,92.8209,92.8482,92.7755,92.7755,10147.0
2019-12-09 12:30:00,102.07,102.07,102.02,102.04,4890.0,92.7846,92.7846,92.7391,92.7573,4890.0
2019-12-09 12:35:00,102.04,102.12,102.03,102.11,7674.0,92.7573,92.83,92.7482,92.8209,7674.0
2019-12-09 12:40:00,102.11,102.17,102.11,102.11,7926.0,92.8209,92.8755,92.8209,92.8209,7926.0
2019-12-09 12:45:00,102.11,102.12,102.03,102.03,27196.0,92.8209,92.83,92.7482,92.7482,27196.0
2019-12-09 12:50:00,102.02,102.05,101.96,102.0,13620.0,92.7391,92.7664,92.6846,92.721,13620.0
2019-12-09 12:55:00,102.0,102.01,101.91,101.94,7014.0,92.721,92.73,92.6391,92.6664,7014.0
2019-12-09 13:00:00,101.93,101.96,101.92,101.95,5676.0,92.6573,92.6846,92.6482,92.6755,5676.0
2019-12-09 13:05:00,101.96,101.97,101.89,101.92,4949.0,92.6846,92.6937,92.621,92.6482,4949.0
2019-12-09 13:10:00,101.93,101.95,101.89,101.95,15955.0,92.6573,92.6755,92.621,92.6755,15955.0
2019-12-09 13:15:00,101.95,102.01,101.94,101.98,10414.0,92.6755,92.73,92.6664,92.7028,10414.0
2019-12-09 13:20:00,102.0,102.07,101.98,102.05,8956.0,92.721,92.7846,92.7028,92.7664,8956.0
2019-12-09 13:25:00,102.03,102.03,101.94,101.98,9584.0,92.7482,92.7482,92.6664,92.7028,9584.0
2019-12-09 13:30:00,101.98,101.99,101.94,101.99,8459.0,92.7028,92.7119,92.6664,92.7119,8459.0
2019-12-09 13:35:00,101.98,101.99,101.95,101.98,8338.0,92.7028,92.7119,92.6755,92.7028,8338.0
2019-12-09 13:40:00,101.98,102.04,101.96,102.02,6340.0,92.7028,92.7573,92.6846,92.7391,6340.0
2019-12-09 13:45:00,102.01,102.08,101.99,102.08,12403.0,92.73,92.7937,92.7119,92.7937,12403.0
2019-12-09 13:50:00,102.08,102.1,101.97,101.98,23807.0,92.7937,92.8119,92.6937,92.7028,23807.0
2019-12-09 13:55:00,101.98,102.02,101.97,102.0,7978.0,92.7028,92.7391,92.6937,92.721,7978.0
2019-12-09 14:00:00,102.0,102.02,101.97,101.97,6240.0,92.721,92.7391,92.6937,92.6937,6240.0
2019-12-09 14:05:00,101.98,101.98,101.91,101.91,8117.0,92.7028,92.7028,92.6391,92.6391,8117.0
2019-12-09 14:10:00,101.92,101.95,101.89,101.94,14944.0,92.6482,92.6755,92.621,92.6664,14944.0
2019-12-09 14:15:00,101.93,101.99,101.92,101.98,8504.0,92.6573,92.7119,92.6482,92.7028,8504.0
2019-12-09 14:20:00,101.99,102.1,101.99,102.06,6913.0,92.7119,92.8119,92.7119,92.7755,6913.0
2019-12-09 14:25:00,102.05,102.09,102.04,102.05,8189.0,92.7664,92.8028,92.7573,92.7664,8189.0
2019-12-09 14:30:00,102.06,102.09,102.02,102.09,6576.0,92.7755,92.8028,92.7391,92.8028,6576.0
2019-12-09 14:35:00,102.08,102.18,102.08,102.16,10550.0,92.7937,92.8846,92.7937,92.8664,10550.0
2019-12-09 14:40:00,102.16,102.19,102.15,102.18,6694.0,92.8664,92.8937,92.8573,92.8846,6694.0
2019-12-09 14:45:00,102.19,102.26,102.18,102.25,13641.0,92.8937,92.9573,92.8846,92.9482,13641.0
2019-12-09 14:50:00,102.24,102.32,102.22,102.31,10875.0,92.9391,93.0118,92.9209,93.0028,10875.0
2019-12-09 14:55:00,102.31,102.34,102.29,102.32,16043.0,93.0028,93.03,92.9846,93.0118,16043.0
2019-12-09 15:00:00,102.34,102.38,102.33,102.35,18457.0,93.03,93.0664,93.0209,93.0391,18457.0
2019-12-09 15:05:00,102.34,102.37,102.32,102.37,17543.0,93.03,93.0573,93.0118,93.0573,17543.0
2019-12-09 15:10:00,102.37,102.41,102.35,102.4,20237.0,93.0573,93.0937,93.0391,93.0846,20237.0
2019-12-09 15:15:00,102.39,102.45,102.36,102.36,18270.0,93.0755,93.13,93.0482,93.0482,18270.0
2019-12-09 15:20:00,102.36,102.38,102.32,102.34,8174.0,93.0482,93.0664,93.0118,93.03,8174.0
2019-12-09 15:25:00,102.33,102.37,102.32,102.32,14358.0,93.0209,93.0573,93.0118,93.0118,14358.0
2019-12-09 15:30:00,102.32,102.32,102.25,102.3,28614.0,93.0118,93.0118,92.9482,92.9937,28614.0
2019-12-09 15:35:00,102.3,102.31,102.17,102.21,19817.0,92.9937,93.0028,92.8755,92.9119,19817.0
2019-12-09 15:40:00,102.22,102.31,102.22,102.31,25285.0,92.9209,93.0028,92.9209,93.0028,25285.0
2019-12-09 15:45:00,102.3,102.3,102.26,102.28,22315.0,92.9937,92.9937,92.9573,92.9755,22315.0
2019-12-09 15:50:00,102.27,102.42,102.26,102.32,54664.0,92.9664,93.1027,92.9573,93.0118,54664.0
2019-12-09 15:55:00,102.31,102.31,102.14,102.21,107151.0,93.0028,93.0028,92.8482,92.9119,107151.0
2019-12-10 09:30:00,102.02,102.16,101.88,102.16,33899.0,92.7391,92.8664,92.6119,92.8664,33899.0
2019-12-10 09:35:00,102.16,102.16,101.79,101.93,11669.0,92.8664,92.8664,92.5301,92.6573,11669.0
2019-12-10 09:40:00,101.95,102.19,101.95,102.09,5412.0,92.6755,92.8937,92.6755,92.8028,5412.0
2019-12-10 09:45:00,102.07,102.22,102.03,102.1,5111.0,92.7846,92.9209,92.7482,92.8119,5111.0
2019-12-10 09:50:00,102.08,102.13,101.96,102.13,8652.0,92.7937,92.8391,92.6846,92.8391,8652.0
2019-12-10 09:55:00,102.14,102.16,102.03,102.08,10041.0,92.8482,92.8664,92.7482,92.7937,10041.0
2019-12-10 10:00:00,102.09,102.19,102.08,102.11,10779.0,92.8028,92.8937,92.7937,92.8209,10779.0
2019-12-10 10:05:00,102.12,102.18,102.09,102.13,9612.0,92.83,92.8846,92.8028,92.8391,9612.0
2019-12-10 10:10:00,102.11,102.23,102.11,102.22,6733.0,92.8209,92.93,92.8209,92.9209,6733.0
2019-12-10 10:15:00,102.2,102.24,102.13,102.18,7357.0,92.9028,92.9391,92.8391,92.8846,7357.0
2019-12-10 10:20:00,102.16,102.25,102.09,102.25,14886.0,92.8664,92.9482,92.8028,92.9482,14886.0
2019-12-10 10:25:00,102.24,102.34,102.23,102.33,12224.0,92.9391,93.03,92.93,93.0209,12224.0
2019-12-10 10:30:00,102.33,102.33,102.29,102.31,3646.0,93.0209,93.0209,92.9846,93.0028,3646.0
2019-12-10 10:35:00,102.3,102.35,102.29,102.31,5248.0,92.9937,93.0391,92.9846,93.0028,5248.0
2019-12-10 10:40:00,102.31,102.38,102.3,102.31,4611.0,93.0028,93.0664,92.9937,93.0028,4611.0
2019-12-10 10:45:00,102.28,102.36,102.28,102.34,8721.0,92.9755,93.0482,92.9755,93.03,8721.0
2019-12-10 10:50:00,102.35,102.38,102.33,102.36,5340.0,93.0391,93.0664,93.0209,93.0482,5340.0
2019-12-10 10:55:00,102.37,102.44,102.36,102.43,6614.0,93.0573,93.1209,93.0482,93.1118,6614.0
2019-12-10 11:00:00,102.44,102.51,102.2,102.3,24816.0,93.1209,93.1846,92.9028,92.9937,24816.0
2019-12-10 11:05:00,102.3,102.42,102.29,102.4,8440.0,92.9937,93.1027,92.9846,93.0846,8440.0
2019-12-10 11:10:00,102.38,102.41,102.3,102.34,4354.0,93.0664,93.0937,92.9937,93.03,4354.0
2019-12-10 11:15:00,102.34,102.4,102.33,102.34,6240.0,93.03,93.0846,93.0209,93.03,6240.0
2019-12-10 11:20:00,102.37,102.41,102.34,102.34,6030.0,93.0573,93.0937,93.03,93.03,6030.0
2019-12-10 11:25:00,102.33,102.5,102.33,102.48,15316.0,93.0209,93.1755,93.0209,93.1573,15316.0
2019-12-10 11:30:00,102.49,102.51,102.43,102.45,9157.0,93.1664,93.1846,93.1118,93.13,9157.0
2019-12-10 11:35:00,102.45,102.53,102.45,102.48,32229.0,93.13,93.2027,93.13,93.1573,32229.0
2019-12-10 11:40:00,102.48,102.55,102.47,102.52,29616.0,93.1573,93.2209,93.1482,93.1937,29616.0
2019-12-10 11:45:00,102.51,102.57,102.48,102.52,26926.0,93.1846,93.2391,93.1573,93.1937,26926.0
2019-12-10 11:50:00,102.52,102.54,102.41,102.46,22254.0,93.1937,93.2118,93.0937,93.1391,22254.0
2019-12-10 11:55:00,102.45,102.46,102.26,102.27,37306.0,93.13,93.1391,92.9573,92.9664,37306.0
2019-12-10 12:00:00,102.27,102.3,102.21,102.23,88465.0,92.9664,92.9937,92.9119,92.93,88465.0
2019-12-10 12:05:00,102.24,102.26,102.16,102.23,99331.0,92.9391,92.9573,92.8664,92.93,99331.0
2019-12-10 12:10:00,102.23,102.29,102.17,102.23,112267.0,92.93,92.9846,92.8755,92.93,112267.0
2019-12-10 12:15:00,102.23,102.42,102.21,102.42,54023.0,92.93,93.1027,92.9119,93.1027,54023.0
2019-12-10 12:20:00,102.4,102.4,102.21,102.22,5114.0,93.0846,93.0846,92.9119,92.9209,5114.0
2019-12-10 12:25:00,102.24,102.24,102.19,102.22,7237.0,92.9391,92.9391,92.8937,92.9209,7237.0
2019-12-10 12:30:00,102.22,102.24,102.2,102.23,11309.0,92.9209,92.9391,92.9028,92.93,11309.0
2019-12-10 12:35:00,102.23,102.24,102.13,102.14,20386.0,92.93,92.9391,92.8391,92.8482,20386.0
2019-12-10 12:40:00,102.14,102.21,102.13,102.2,12477.0,92.8482,92.9119,92.8391,92.9028,12477.0
2019-12-10 12:45:00,102.2,102.26,102.19,102.21,8589.0,92.9028,92.9573,92.8937,92.9119,8589.0
2019-12-10 12:50:00,102.21,102.24,102.2,102.23,14065.0,92.9119,92.9391,92.9028,92.93,14065.0
2019-12-10 12:55:00,102.23,102.38,102.23,102.34,6730.0,92.93,93.0664,92.93,93.03,6730.0
2019-12-10 13:00:00,102.36,102.38,102.27,102.29,4743.0,93.0482,93.0664,92.9664,92.9846,4743.0
2019-12-10 13:05:00,102.28,102.3,102.24,102.28,5646.0,92.9755,92.9937,92.9391,92.9755,5646.0
2019-12-10 13:10:00,102.29,102.34,102.29,102.29,13928.0,92.9846,93.03,92.9846,92.9846,13928.0
2019-12-10 13:15:00,102.28,102.29,102.25,102.29,107973.0,92.9755,92.9846,92.9482,92.9846,107973.0
2019-12-10 13:20:00,102.27,102.29,102.22,102.29,7965.0,92.9664,92.9846,92.9209,92.9846,7965.0
2019-12-10 13:25:00,102.29,102.3,102.25,102.28,16721.0,92.9846,92.9937,92.9482,92.9755,16721.0
2019-12-10 13:30:00,102.29,102.29,102.18,102.22,12759.0,92.9846,92.9846,92.8846,92.9209,12759.0
2019-12-10 13:35:00,102.24,102.26,102.2,102.22,12670.0,92.9391,92.9573,92.9028,92.9209,12670.0
2019-12-10 13:40:00,102.22,102.24,102.2,102.23,3928.0,92.9209,92.9391,92.9028,92.93,3928.0
2019-12-10 13:45:00,102.23,102.26,102.23,102.26,13371.0,92.93,92.9573,92.93,92.9573,13371.0
2019-12-10 13:50:00,102.26,102.27,102.23,102.25,8203.0,92.9573,92.9664,92.93,92.9482,8203.0
2019-12-10 13:55:00,102.24,102.29,102.24,102.29,10186.0,92.9391,92.9846,92.9391,92.9846,10186.0
2019-12-10 14:00:00,102.3,102.32,102.24,102.26,7935.0,92.9937,93.0118,92.9391,92.9573,7935.0
2019-12-10 14:05:00,102.25,102.32,102.24,102.31,12301.0,92.9482,93.0118,92.9391,93.0028,12301.0
2019-12-10 14:10:00,102.31,102.38,102.31,102.38,11352.0,93.0028,93.0664,93.0028,93.0664,11352.0
2019-12-10 14:15:00,102.38,102.39,102.32,102.37,7509.0,93.0664,93.0755,93.0118,93.0573,7509.0
2019-12-10 14:20:00,102.38,102.38,102.3,102.31,11951.0,93.0664,93.0664,92.9937,93.0028,11951.0
2019-12-10 14:25:00,102.31,102.33,102.3,102.32,5203.0,93.0028,93.0209,92.9937,93.0118,5203.0
2019-12-10 14:30:00,102.32,102.33,102.29,102.3,8118.0,93.0118,93.0209,92.9846,92.9937,8118.0
2019-12-10 14:35:00,102.29,102.29,102.22,102.25,21115.0,92.9846,92.9846,92.9209,92.9482,21115.0
2019-12-10 14:40:00,102.25,102.29,102.23,102.23,17040.0,92.9482,92.9846,92.93,92.93,17040.0
2019-12-10 14:45:00,102.24,102.29,102.24,102.27,8359.0,92.9391,92.9846,92.9391,92.9664,8359.0
2019-12-10 14:50:00,102.27,102.29,102.25,102.29,27633.0,92.9664,92.9846,92.9482,92.9846,27633.0
2019-12-10 14:55:00,102.29,102.33,102.26,102.27,39526.0,92.9846,93.0209,92.9573,92.9664,39526.0
2019-12-10 15:00:00,102.27,102.34,102.27,102.29,48410.0,92.9664,93.03,92.9664,92.9846,48410.0
2019-12-10 15:05:00,102.3,102.32,102.29,102.3,24037.0,92.9937,93.0118,92.9846,92.9937,24037.0
2019-12-10 15:10:00,102.3,102.32,102.24,102.3,70409.0,92.9937,93.0118,92.9391,92.9937,70409.0
2019-12-10 15:15:00,102.3,102.3,102.19,102.22,12336.0,92.9937,92.9937,92.8937,92.9209,12336.0
2019-12-10 15:20:00,102.22,102.25,102.2,102.23,14559.0,92.9209,92.9482,92.9028,92.93,14559.0
2019-12-10 15:25:00,102.23,102.28,102.21,102.21,18684.0,92.93,92.9755,92.9119,92.9119,18684.0
2019-12-10 15:30:00,102.22,102.24,102.15,102.16,42480.0,92.9209,92.9391,92.8573,92.8664,42480.0
2019-12-10 15:35:00,102.16,102.29,102.15,102.25,35892.0,92.8664,92.9846,92.8573,92.9482,35892.0
2019-12-10 15:40:00,102.24,102.28,102.23,102.24,19509.0,92.9391,92.9755,92.93,92.9391,19509.0
2019-12-10 15:45:00,102.24,102.29,102.22,102.28,30940.0,92.9391,92.9846,92.9209,92.9755,30940.0
2019-12-10 15:50:00,102.27,102.28,102.18,102.22,45186.0,92.9664,92.9755,92.8846,92.9209,45186.0
2019-12-10 15:55:00,102.21,102.43,102.21,102.42,146101.0,92.9119,93.1118,92.9119,93.1027,146101.0
2019-12-11 09:30:00,102.5,102.9,102.42,102.89,34141.0,93.1755,93.5391,93.1027,93.53,34141.0
2019-12-11 09:35:00,102.84,102.89,102.6,102.7,10612.0,93.4845,93.53,93.2664,93.3573,10612.0
2019-12-11 09:40:00,102.68,102.78,102.63,102.64,6563.0,93.3391,93.43,93.2936,93.3027,6563.0
2019-12-11 09:45:00,102.65,102.77,102.62,102.65,8866.0,93.3118,93.4209,93.2846,93.3118,8866.0
2019-12-11 09:50:00,102.66,102.67,102.54,102.57,6719.0,93.3209,93.33,93.2118,93.2391,6719.0
2019-12-11 09:55:00,102.58,102.62,102.55,102.58,12549.0,93.2482,93.2846,93.2209,93.2482,12549.0
2019-12-11 10:00:00,102.56,102.58,102.45,102.47,10097.0,93.23,93.2482,93.13,93.1482,10097.0
2019-12-11 10:05:00,102.48,102.5,102.33,102.4,47536.0,93.1573,93.1755,93.0209,93.0846,47536.0
2019-12-11 10:10:00,102.39,102.4,102.34,102.38,18698.0,93.0755,93.0846,93.03,93.0664,18698.0
2019-12-11 10:15:00,102.38,102.51,102.37,102.39,10408.0,93.0664,93.1846,93.0573,93.0755,10408.0
2019-12-11 10:20:00,102.38,102.42,102.3,102.36,11654.0,93.0664,93.1027,92.9937,93.0482,11654.0
2019-12-11 10:25:00,102.34,102.42,102.27,102.38,6087.0,93.03,93.1027,92.9664,93.0664,6087.0
2019-12-11 10:30:00,102.37,102.4,102.34,102.34,15349.0,93.0573,93.0846,93.03,93.03,15349.0
2019-12-11 10:35:00,102.35,102.37,102.33,102.35,17633.0,93.0391,93.0573,93.0209,93.0391,17633.0
2019-12-11 10:40:00,102.34,102.4,102.34,102.35,12350.0,93.03,93.0846,93.03,93.0391,12350.0
2019-12-11 10:45:00,102.34,102.38,102.31,102.34,10378.0,93.03,93.0664,93.0028,93.03,10378.0
2019-12-11 10:50:00,102.34,102.36,102.3,102.34,12382.0,93.03,93.0482,92.9937,93.03,12382.0
2019-12-11 10:55:00,102.36,102.44,102.35,102.39,9738.0,93.0482,93.1209,93.0391,93.0755,9738.0
2019-12-11 11:00:00,102.39,102.4,102.22,102.27,24542.0,93.0755,93.0846,92.9209,92.9664,24542.0
2019-12-11 11:05:00,102.28,102.32,102.24,102.29,10801.0,92.9755,93.0118,92.9391,92.9846,10801.0
2019-12-11 11:10:00,102.29,102.29,102.23,102.25,11096.0,92.9846,92.9846,92.93,92.9482,11096.0
2019-12-11 11:15:00,102.25,102.29,102.25,102.28,27488.0,92.9482,92.9846,92.9482,92.9755,27488.0
2019-12-11 11:20:00,102.28,102.29,102.08,102.1,25150.0,92.9755,92.9846,92.7937,92.8119,25150.0
2019-12-11 11:25:00,102.12,102.17,102.11,102.16,6792.0,92.83,92.8755,92.8209,92.8664,6792.0
2019-12-11 11:30:00,102.16,102.24,102.16,102.23,8660.0,92.8664,92.9391,92.8664,92.93,8660.0
2019-12-11 11:35:00,102.23,102.27,102.21,102.23,13366.0,92.93,92.9664,92.9119,92.93,13366.0
2019-12-11 11:40:00,102.23,102.24,102.19,102.21,8028.0,92.93,92.9391,92.8937,92.9119,8028.0
2019-12-11 11:45:00,102.2,102.21,102.11,102.14,12709.0,92.9028,92.9119,92.8209,92.8482,12709.0
2019-12-11 11:50:00,102.14,102.17,102.14,102.17,18111.0,92.8482,92.8755,92.8482,92.8755,18111.0
2019-12-11 11:55:00,102.17,102.21,102.16,102.2,18448.0,92.8755,92.9119,92.8664,92.9028,18448.0
2019-12-11 12:00:00,102.2,102.27,102.2,102.25,6595.0,92.9028,92.9664,92.9028,92.9482,6595.0
2019-12-11 12:05:00,102.25,102.25,102.19,102.2,7088.0,92.9482,92.9482,92.8937,92.9028,7088.0
2019-12-11 12:10:00,102.2,102.21,102.19,102.19,7809.0,92.9028,92.9119,92.8937,92.8937,7809.0
2019-12-11 12:15:00,102.19,102.25,102.18,102.24,10031.0,92.8937,92.9482,92.8846,92.9391,10031.0
2019-12-11 12:20:00,102.22,102.22,102.17,102.17,10505.0,92.9209,92.9209,92.8755,92.8755,10505.0
2019-12-11 12:25:00,102.17,102.2,102.12,102.12,9460.0,92.8755,92.9028,92.83,92.83,9460.0
2019-12-11 12:30:00,102.12,102.13,102.11,102.13,5960.0,92.83,92.8391,92.8209,92.8391,5960.0
2019-12-11 12:35:00,102.11,102.12,102.05,102.09,8637.0,92.8209,92.83,92.7664,92.8028,8637.0
2019-12-11 12:40:00,102.08,102.14,102.07,102.12,9496.0,92.7937,92.8482,92.7846,92.83,9496.0
2019-12-11 12:45:00,102.13,102.15,102.1,102.11,7068.0,92.8391,92.8573,92.8119,92.8209,7068.0
2019-12-11 12:50:00,102.12,102.12,102.0,102.02,8330.0,92.83,92.83,92.721,92.7391,8330.0
2019-12-11 12:55:00,102.02,102.08,102.0,102.02,8262.0,92.7391,92.7937,92.721,92.7391,8262.0
2019-12-11 13:00:00,102.03,102.03,101.89,101.89,10395.0,92.7482,92.7482,92.621,92.621,10395.0
2019-12-11 13:05:00,101.9,101.94,101.89,101.92,8378.0,92.6301,92.6664,92.621,92.6482,8378.0
2019-12-11 13:10:00,101.94,101.96,101.88,101.9,5205.0,92.6664,92.6846,92.6119,92.6301,5205.0
2019-12-11 13:15:00,101.89,101.92,101.84,101.87,8837.0,92.621,92.6482,92.5755,92.6028,8837.0
2019-12-11 13:20:00,101.89,101.96,101.87,101.91,9090.0,92.621,92.6846,92.6028,92.6391,9090.0
2019-12-11 13:25:00,101.91,101.93,101.86,101.88,6223.0,92.6391,92.6573,92.5937,92.6119,6223.0
2019-12-11 13:30:00,101.89,101.92,101.85,101.85,9428.0,92.621,92.6482,92.5846,92.5846,9428.0
2019-12-11 13:35:00,101.87,101.88,101.81,101.81,9631.0,92.6028,92.6119,92.5482,92.5482,9631.0
2019-12-11 13:40:00,101.79,101.81,101.73,101.74,10929.0,92.5301,92.5482,92.4755,92.4846,10929.0
2019-12-11 13:45:00,101.73,101.73,101.64,101.68,17161.0,92.4755,92.4755,92.3937,92.4301,17161.0
2019-12-11 13:50:00,101.68,101.72,101.66,101.67,9605.0,92.4301,92.4664,92.4119,92.421,9605.0
2019-12-11 13:55:00,101.66,101.71,101.66,101.68,9751.0,92.4119,92.4573,92.4119,92.4301,9751.0
2019-12-11 14:00:00,101.7,101.79,101.61,101.64,23609.0,92.4482,92.5301,92.3664,92.3937,23609.0
2019-12-11 14:05:00,101.68,101.76,101.63,101.69,11562.0,92.4301,92.5028,92.3846,92.4392,11562.0
2019-12-11 14:10:00,101.69,101.69,101.5,101.54,13160.0,92.4392,92.4392,92.2664,92.3028,13160.0
2019-12-11 14:15:00,101.54,101.65,101.49,101.56,12363.0,92.3028,92.4028,92.2574,92.321,12363.0
2019-12-11 14:20:00,101.57,101.63,101.5,101.59,7538.0,92.3301,92.3846,92.2664,92.3483,7538.0
2019-12-11 14:25:00,101.6,101.65,101.56,101.6,9403.0,92.3573,92.4028,92.321,92.3573,9403.0
2019-12-11 14:30:00,101.61,101.65,101.6,101.62,12793.0,92.3664,92.4028,92.3573,92.3755,12793.0
2019-12-11 14:35:00,101.63,101.77,101.63,101.75,13041.0,92.3846,92.5119,92.3846,92.4937,13041.0
2019-12-11 14:40:00,101.75,101.81,101.71,101.74,13188.0,92.4937,92.5482,92.4573,92.4846,13188.0
2019-12-11 14:45:00,101.77,101.83,101.7,101.8,17371.0,92.5119,92.5664,92.4482,92.5391,17371.0
2019-12-11 14:50:00,101.79,101.82,101.74,101.79,14877.0,92.5301,92.5573,92.4846,92.5301,14877.0
2019-12-11 14:55:00,101.8,101.88,101.8,101.85,9685.0,92.5391,92.6119,92.5391,92.5846,9685.0
2019-12-11 15:00:00,101.86,101.92,101.81,101.82,14399.0,92.5937,92.6482,92.5482,92.5573,14399.0
2019-12-11 15:05:00,101.86,101.88,101.83,101.86,11452.0,92.5937,92.6119,92.5664,92.5937,11452.0
2019-12-11 15:10:00,101.87,101.87,101.71,101.73,10600.0,92.6028,92.6028,92.4573,92.4755,10600.0
2019-12-11 15:15:00,101.74,101.79,101.7,101.78,13721.0,92.4846,92.5301,92.4482,92.521,13721.0
2019-12-11 15:20:00,101.79,101.79,101.69,101.7,20273.0,92.5301,92.5301,92.4392,92.4482,20273.0
2019-12-11 15:25:00,101.69,101.79,101.69,101.79,12399.0,92.4392,92.5301,92.4392,92.5301,12399.0
2019-12-11 15:30:00,101.8,101.88,101.74,101.84,23598.0,92.5391,92.6119,92.4846,92.5755,23598.0
2019-12-11 15:35:00,101.83,101.86,101.67,101.67,17494.0,92.5664,92.5937,92.421,92.421,17494.0
2019-12-11 15:40:00,101.66,101.72,101.66,101.71,17357.0,92.4119,92.4664,92.4119,92.4573,17357.0
2019-12-11 15:45:00,101.71,101.71,101.6,101.6,27146.0,92.4573,92.4573,92.3573,92.3573,27146.0
2019-12-11 15:50:00,101.61,101.71,101.55,101.59,51941.0,92.3664,92.4573,92.3119,92.3483,51941.0
2019-12-11 15:55:00,101.56,101.57,101.28,101.44,198463.0,92.321,92.3301,92.0665,92.2119,198463.0
2019-12-12 09:30:00,101.35,101.69,101.3,101.59,29003.0,92.1301,92.4392,92.0846,92.3483,29003.0
2019-12-12 09:35:00,101.64,102.41,101.58,102.32,22218.0,92.3937,93.0937,92.3392,93.0118,22218.0
2019-12-12 09:40:00,102.35,102.51,102.2,102.43,14088.0,93.0391,93.1846,92.9028,93.1118,14088.0
2019-12-12 09:45:00,102.49,102.6,102.4,102.5,9662.0,93.1664,93.2664,93.0846,93.1755,9662.0
2019-12-12 09:50:00,102.5,102.61,102.37,102.56,28131.0,93.1755,93.2755,93.0573,93.23,28131.0
2019-12-12 09:55:00,102.59,102.95,102.54,102.92,32262.0,93.2573,93.5845,93.2118,93.5573,32262.0
2019-12-12 10:00:00,102.95,103.3,102.92,103.2,28059.0,93.5845,93.9027,93.5573,93.8118,28059.0
2019-12-12 10:05:00,103.22,103.4,103.15,103.21,13480.0,93.83,93.9936,93.7663,93.8209,13480.0
2019-12-12 10:10:00,103.23,103.44,103.17,103.32,13911.0,93.8391,94.03,93.7845,93.9209,13911.0
2019-12-12 10:15:00,103.28,103.57,103.28,103.57,15731.0,93.8845,94.1481,93.8845,94.1481,15731.0
2019-12-12 10:20:00,103.57,103.7,103.56,103.65,15117.0,94.1481,94.2663,94.139,94.2209,15117.0
2019-12-12 10:25:00,103.63,103.63,103.5,103.56,9574.0,94.2027,94.2027,94.0845,94.139,9574.0
2019-12-12 10:30:00,103.59,103.61,103.5,103.53,8027.0,94.1663,94.1845,94.0845,94.1118,8027.0
2019-12-12 10:35:00,103.51,103.56,103.46,103.52,14536.0,94.0936,94.139,94.0481,94.1027,14536.0
2019-12-12 10:40:00,103.51,103.51,103.44,103.44,28136.0,94.0936,94.0936,94.03,94.03,28136.0
2019-12-12 10:45:00,103.45,103.62,103.44,103.6,11464.0,94.039,94.1936,94.03,94.1754,11464.0
2019-12-12 10:50:00,103.58,103.81,103.58,103.78,15191.0,94.1572,94.3663,94.1572,94.339,15191.0
2019-12-12 10:55:00,103.78,103.86,103.64,103.68,9142.0,94.339,94.4117,94.2118,94.2481,9142.0
2019-12-12 11:00:00,103.68,103.75,103.62,103.66,7205.0,94.2481,94.3118,94.1936,94.2299,7205.0
2019-12-12 11:05:00,103.64,103.73,103.55,103.55,13840.0,94.2118,94.2936,94.13,94.13,13840.0
2019-12-12 11:10:00,103.54,103.6,103.48,103.51,15626.0,94.1209,94.1754,94.0663,94.0936,15626.0
2019-12-12 11:15:00,103.55,103.55,103.45,103.46,42193.0,94.13,94.13,94.039,94.0481,42193.0
2019-12-12 11:20:00,103.47,103.5,103.37,103.45,7985.0,94.0572,94.0845,93.9663,94.039,7985.0
2019-12-12 11:25:00,103.46,103.46,103.38,103.42,8588.0,94.0481,94.0481,93.9754,94.0118,8588.0
2019-12-12 11:30:00,103.39,103.39,103.29,103.3,28016.0,93.9845,93.9845,93.8936,93.9027,28016.0
2019-12-12 11:35:00,103.3,103.37,103.27,103.3,7275.0,93.9027,93.9663,93.8754,93.9027,7275.0
2019-12-12 11:40:00,103.3,103.3,103.19,103.2,6259.0,93.9027,93.9027,93.8027,93.8118,6259.0
2019-12-12 11:45:00,103.21,103.28,103.15,103.23,8000.0,93.8209,93.8845,93.7663,93.8391,8000.0
2019-12-12 11:50:00,103.24,103.29,103.12,103.12,10784.0,93.8482,93.8936,93.7391,93.7391,10784.0
2019-12-12 11:55:00,103.13,103.21,102.97,103.2,13105.0,93.7482,93.8209,93.6027,93.8118,13105.0
2019-12-12 12:00:00,103.18,103.2,103.06,103.06,8113.0,93.7936,93.8118,93.6845,93.6845,8113.0
2019-12-12 12:05:00,103.06,103.14,103.04,103.11,10940.0,93.6845,93.7572,93.6663,93.73,10940.0
2019-12-12 12:10:00,103.13,103.22,103.11,103.18,9843.0,93.7482,93.83,93.73,93.7936,9843.0
2019-12-12 12:15:00,103.19,103.24,103.11,103.15,8890.0,93.8027,93.8482,93.73,93.7663,8890.0
2019-12-12 12:20:00,103.17,103.17,103.06,103.07,15479.0,93.7845,93.7845,93.6845,93.6936,15479.0
2019-12-12 12:25:00,103.09,103.21,103.05,103.21,16107.0,93.7118,93.8209,93.6754,93.8209,16107.0
2019-12-12 12:30:00,103.22,103.43,103.21,103.42,17788.0,93.83,94.0209,93.8209,94.0118,17788.0
2019-12-12 12:35:00,103.42,103.52,103.42,103.48,7779.0,94.0118,94.1027,94.0118,94.0663,7779.0
2019-12-12 12:40:00,103.48,103.5,103.43,103.48,6461.0,94.0663,94.0845,94.0209,94.0663,6461.0
2019-12-12 12:45:00,103.49,103.53,103.47,103.47,8866.0,94.0754,94.1118,94.0572,94.0572,8866.0
2019-12-12 12:50:00,103.51,103.56,103.5,103.51,5685.0,94.0936,94.139,94.0845,94.0936,5685.0
2019-12-12 12:55:00,103.51,103.55,103.42,103.42,5927.0,94.0936,94.13,94.0118,94.0118,5927.0
2019-12-12 13:00:00,103.46,103.51,103.38,103.45,7113.0,94.0481,94.0936,93.9754,94.039,7113.0
2019-12-12 13:05:00,103.45,103.51,103.44,103.44,6902.0,94.039,94.0936,94.03,94.03,6902.0
2019-12-12 13:10:00,103.44,103.56,103.44,103.54,9027.0,94.03,94.139,94.03,94.1209,9027.0
2019-12-12 13:15:00,103.56,103.6,103.54,103.6,6858.0,94.139,94.1754,94.1209,94.1754,6858.0
2019-12-12 13:20:00,103.57,103.6,103.5,103.53,5970.0,94.1481,94.1754,94.0845,94.1118,5970.0
2019-12-12 13:25:00,103.53,103.58,103.52,103.55,10338.0,94.1118,94.1572,94.1027,94.13,10338.0
2019-12-12 13:30:00,103.55,103.63,103.54,103.55,7399.0,94.13,94.2027,94.1209,94.13,7399.0
2019-12-12 13:35:00,103.56,103.56,103.51,103.51,13453.0,94.139,94.139,94.0936,94.0936,13453.0
2019-12-12 13:40:00,103.52,103.59,103.52,103.56,7814.0,94.1027,94.1663,94.1027,94.139,7814.0
2019-12-12 13:45:00,103.56,103.57,103.52,103.53,5788.0,94.139,94.1481,94.1027,94.1118,5788.0
2019-12-12 13:50:00,103.53,103.6,103.53,103.6,5501.0,94.1118,94.1754,94.1118,94.1754,5501.0
2019-12-12 13:55:00,103.59,103.63,103.55,103.61,6526.0,94.1663,94.2027,94.13,94.1845,6526.0
2019-12-12 14:00:00,103.6,103.63,103.54,103.57,8407.0,94.1754,94.2027,94.1209,94.1481,8407.0
2019-12-12 14:05:00,103.57,103.65,103.51,103.65,8661.0,94.1481,94.2209,94.0936,94.2209,8661.0
2019-12-12 14:10:00,103.65,103.72,103.53,103.59,13227.0,94.2209,94.2845,94.1118,94.1663,13227.0
2019-12-12 14:15:00,103.57,103.66,103.57,103.61,5721.0,94.1481,94.2299,94.1481,94.1845,5721.0
2019-12-12 14:20:00,103.6,103.64,103.6,103.63,5562.0,94.1754,94.2118,94.1754,94.2027,5562.0
2019-12-12 14:25:00,103.63,103.65,103.55,103.59,12032.0,94.2027,94.2209,94.13,94.1663,12032.0
2019-12-12 14:30:00,103.6,104.12,103.58,103.96,64089.0,94.1754,94.6481,94.1572,94.5027,64089.0
2019-12-12 14:35:00,103.97,104.04,103.85,104.0,10183.0,94.5117,94.5754,94.4027,94.539,10183.0
2019-12-12 14:40:00,104.0,104.11,103.99,104.09,9293.0,94.539,94.639,94.5299,94.6208,9293.0
2019-12-12 14:45:00,104.1,104.13,103.96,104.0,12238.0,94.6299,94.6572,94.5027,94.539,12238.0
2019-12-12 14:50:00,104.01,104.1,103.96,104.1,8811.0,94.5481,94.6299,94.5027,94.6299,8811.0
2019-12-12 14:55:00,104.11,104.2,104.09,104.17,17093.0,94.639,94.7208,94.6208,94.6935,17093.0
2019-12-12 15:00:00,104.19,104.25,104.15,104.22,15630.0,94.7117,94.7663,94.6754,94.739,15630.0
2019-12-12 15:05:00,104.22,104.33,104.22,104.25,12443.0,94.739,94.839,94.739,94.7663,12443.0
2019-12-12 15:10:00,104.26,104.26,104.15,104.15,8659.0,94.7754,94.7754,94.6754,94.6754,8659.0
2019-12-12 15:15:00,104.15,104.29,104.13,104.28,10856.0,94.6754,94.8026,94.6572,94.7935,10856.0
2019-12-12 15:20:00,104.27,104.28,104.22,104.25,12957.0,94.7845,94.7935,94.739,94.7663,12957.0
2019-12-12 15:25:00,104.25,104.39,104.22,104.36,28088.0,94.7663,94.8935,94.739,94.8663,28088.0
2019-12-12 15:30:00,104.35,104.46,104.33,104.41,35432.0,94.8572,94.9572,94.839,94.9117,35432.0
2019-12-12 15:35:00,104.4,104.46,104.29,104.37,32700.0,94.9026,94.9572,94.8026,94.8754,32700.0
2019-12-12 15:40:00,104.36,104.46,104.35,104.38,25853.0,94.8663,94.9572,94.8572,94.8844,25853.0
2019-12-12 15:45:00,104.38,104.5,104.36,104.49,29836.0,94.8844,94.9935,94.8663,94.9844,29836.0
2019-12-12 15:50:00,104.5,104.54,104.43,104.44,47154.0,94.9935,95.0299,94.9299,94.939,47154.0
2019-12-12 15:55:00,104.44,104.44,103.99,104.04,265512.0,94.939,94.939,94.5299,94.5754,265512.0
2019-12-13 09:30:00,103.91,104.22,103.79,103.79,35023.0,94.4572,94.739,94.3481,94.3481,35023.0
2019-12-13 09:35:00,103.68,104.07,103.62,104.07,25011.0,94.2481,94.6026,94.1936,94.6026,25011.0
2019-12-13 09:40:00,104.08,104.1,103.97,104.04,6958.0,94.6117,94.6299,94.5117,94.5754,6958.0
2019-12-13 09:45:00,104.09,104.11,103.87,104.03,6823.0,94.6208,94.639,94.4208,94.5663,6823.0
2019-12-13 09:50:00,103.88,104.24,103.87,104.17,6028.0,94.4299,94.7572,94.4208,94.6935,6028.0
2019-12-13 09:55:00,104.2,104.31,104.14,104.25,6099.0,94.7208,94.8208,94.6663,94.7663,6099.0
2019-12-13 10:00:00,104.27,104.72,104.11,104.53,12899.0,94.7845,95.1935,94.639,95.0208,12899.0
2019-12-13 10:05:00,104.71,104.85,104.58,104.73,18370.0,95.1844,95.3117,95.0663,95.2026,18370.0
2019-12-13 10:10:00,104.81,104.95,104.67,104.67,15077.0,95.2753,95.4026,95.1481,95.1481,15077.0
2019-12-13 10:15:00,104.71,104.89,104.64,104.8,16358.0,95.1844,95.348,95.1208,95.2662,16358.0
2019-12-13 10:20:00,104.72,104.81,104.69,104.72,8292.0,95.1935,95.2753,95.1662,95.1935,8292.0
2019-12-13 10:25:00,104.71,104.84,104.49,104.53,12303.0,95.1844,95.3026,94.9844,95.0208,12303.0
2019-12-13 10:30:00,104.5,104.52,104.11,104.15,17555.0,94.9935,95.0117,94.639,94.6754,17555.0
2019-12-13 10:35:00,104.12,104.17,103.75,103.88,9491.0,94.6481,94.6935,94.3118,94.4299,9491.0
2019-12-13 10:40:00,103.79,104.02,103.79,103.84,9522.0,94.3481,94.5572,94.3481,94.3936,9522.0
2019-12-13 10:45:00,103.83,104.03,103.79,103.85,13332.0,94.3845,94.5663,94.3481,94.4027,13332.0
2019-12-13 10:50:00,103.9,103.92,103.6,103.6,13937.0,94.4481,94.4663,94.1754,94.1754,13937.0
2019-12-13 10:55:00,103.64,103.65,103.46,103.5,8819.0,94.2118,94.2209,94.0481,94.0845,8819.0
2019-12-13 11:00:00,103.48,103.52,103.34,103.4,12910.0,94.0663,94.1027,93.9391,93.9936,12910.0
2019-12-13 11:05:00,103.45,103.58,103.45,103.52,8987.0,94.039,94.1572,94.039,94.1027,8987.0
2019-12-13 11:10:00,103.51,103.59,103.39,103.43,12244.0,94.0936,94.1663,93.9845,94.0209,12244.0
2019-12-13 11:15:00,103.43,103.45,103.3,103.31,5283.0,94.0209,94.039,93.9027,93.9118,5283.0
2019-12-13 11:20:00,103.3,103.31,103.19,103.21,6533.0,93.9027,93.9118,93.8027,93.8209,6533.0
2019-12-13 11:25:00,103.18,103.18,102.95,103.04,6866.0,93.7936,93.7936,93.5845,93.6663,6866.0
2019-12-13 11:30:00,103.04,103.15,102.99,103.04,6783.0,93.6663,93.7663,93.6209,93.6663,6783.0
2019-12-13 11:35:00,103.08,103.37,103.08,103.33,8006.0,93.7027,93.9663,93.7027,93.93,8006.0
2019-12-13 11:40:00,103.33,103.42,103.31,103.4,6396.0,93.93,94.0118,93.9118,93.9936,6396.0
2019-12-13 11:45:00,103.39,103.52,103.37,103.49,65844.0,93.9845,94.1027,93.9663,94.0754,65844.0
2019-12-13 11:50:00,103.5,103.67,103.5,103.62,8009.0,94.0845,94.239,94.0845,94.1936,8009.0
2019-12-13 11:55:00,103.68,103.88,103.68,103.86,13198.0,94.2481,94.4299,94.2481,94.4117,13198.0
2019-12-13 12:00:00,103.84,103.91,103.83,103.89,9783.0,94.3936,94.4572,94.3845,94.439,9783.0
2019-12-13 12:05:00,103.91,104.01,103.89,103.98,9893.0,94.4572,94.5481,94.439,94.5208,9893.0
2019-12-13 12:10:00,103.99,104.01,103.88,103.98,14865.0,94.5299,94.5481,94.4299,94.5208,14865.0
2019-12-13 12:15:00,103.96,103.99,103.9,103.94,7895.0,94.5027,94.5299,94.4481,94.4845,7895.0
2019-12-13 12:20:00,103.94,103.96,103.88,103.91,9254.0,94.4845,94.5027,94.4299,94.4572,9254.0
2019-12-13 12:25:00,103.93,104.11,103.93,104.1,8227.0,94.4754,94.639,94.4754,94.6299,8227.0
2019-12-13 12:30:00,104.1,104.15,104.09,104.14,9854.0,94.6299,94.6754,94.6208,94.6663,9854.0
2019-12-13 12:35:00,104.13,104.18,104.1,104.18,10969.0,94.6572,94.7026,94.6299,94.7026,10969.0
2019-12-13 12:40:00,104.18,104.21,104.05,104.08,20585.0,94.7026,94.7299,94.5845,94.6117,20585.0
2019-12-13 12:45:00,104.06,104.08,103.98,104.03,11099.0,94.5936,94.6117,94.5208,94.5663,11099.0
2019-12-13 12:50:00,104.03,104.09,104.01,104.08,8589.0,94.5663,94.6208,94.5481,94.6117,8589.0
2019-12-13 12:55:00,104.07,104.3,104.07,104.3,12009.0,94.6026,94.8117,94.6026,94.8117,12009.0
2019-12-13 13:00:00,104.3,104.34,104.26,104.3,14165.0,94.8117,94.8481,94.7754,94.8117,14165.0
2019-12-13 13:05:00,104.29,104.37,104.26,104.37,7009.0,94.8026,94.8754,94.7754,94.8754,7009.0
2019-12-13 13:10:00,104.37,104.43,104.36,104.36,25048.0,94.8754,94.9299,94.8663,94.8663,25048.0
2019-12-13 13:15:00,104.39,104.49,104.38,104.49,57215.0,94.8935,94.9844,94.8844,94.9844,57215.0
2019-12-13 13:20:00,104.47,104.49,104.43,104.49,9840.0,94.9663,94.9844,94.9299,94.9844,9840.0
2019-12-13 13:25:00,104.49,104.49,104.42,104.45,8333.0,94.9844,94.9844,94.9208,94.9481,8333.0
2019-12-13 13:30:00,104.45,104.51,104.42,104.42,43915.0,94.9481,95.0026,94.9208,94.9208,43915.0
2019-12-13 13:35:00,104.42,104.42,104.32,104.34,10617.0,94.9208,94.9208,94.8299,94.8481,10617.0
2019-12-13 13:40:00,104.36,104.41,104.3,104.3,15144.0,94.8663,94.9117,94.8117,94.8117,15144.0
2019-12-13 13:45:00,104.31,104.39,104.3,104.39,7564.0,94.8208,94.8935,94.8117,94.8935,7564.0
2019-12-13 13:50:00,104.39,104.5,104.37,104.42,10649.0,94.8935,94.9935,94.8754,94.9208,10649.0
2019-12-13 13:55:00,104.42,104.61,104.41,104.51,12742.0,94.9208,95.0935,94.9117,95.0026,12742.0
2019-12-13 14:00:00,104.54,104.61,104.48,104.57,20346.0,95.0299,95.0935,94.9753,95.0572,20346.0
2019-12-13 14:05:00,104.58,104.62,104.55,104.56,6740.0,95.0663,95.1026,95.039,95.0481,6740.0
2019-12-13 14:10:00,104.58,104.61,104.49,104.5,5965.0,95.0663,95.0935,94.9844,94.9935,5965.0
2019-12-13 14:15:00,104.49,104.52,104.45,104.47,4299.0,94.9844,95.0117,94.9481,94.9663,4299.0
2019-12-13 14:20:00,104.48,104.56,104.48,104.52,13244.0,94.9753,95.0481,94.9753,95.0117,13244.0
2019-12-13 14:25:00,104.52,104.52,104.42,104.44,6789.0,95.0117,95.0117,94.9208,94.939,6789.0
2019-12-13 14:30:00,104.45,104.5,104.39,104.4,9201.0,94.9481,94.9935,94.8935,94.9026,9201.0
2019-12-13 14:35:00,104.4,104.4,104.33,104.36,8445.0,94.9026,94.9026,94.839,94.8663,8445.0
2019-12-13 14:40:00,104.36,104.42,104.34,104.36,30608.0,94.8663,94.9208,94.8481,94.8663,30608.0
2019-12-13 14:45:00,104.36,104.44,104.34,104.38,24889.0,94.8663,94.939,94.8481,94.8844,24889.0
2019-12-13 14:50:00,104.37,104.46,104.37,104.44,10552.0,94.8754,94.9572,94.8754,94.939,10552.0
2019-12-13 14:55:00,104.45,104.51,104.45,104.48,6577.0,94.9481,95.0026,94.9481,94.9753,6577.0
2019-12-13 15:00:00,104.48,104.5,104.42,104.42,8233.0,94.9753,94.9935,94.9208,94.9208,8233.0
2019-12-13 15:05:00,104.41,104.48,104.39,104.4,22098.0,94.9117,94.9753,94.8935,94.9026,22098.0
2019-12-13 15:10:00,104.41,104.45,104.36,104.41,10071.0,94.9117,94.9481,94.8663,94.9117,10071.0
2019-12-13 15:15:00,104.41,104.46,104.41,104.43,9424.0,94.9117,94.9572,94.9117,94.9299,9424.0
2019-12-13 15:20:00,104.43,104.44,104.3,104.3,10064.0,94.9299,94.939,94.8117,94.8117,10064.0
2019-12-13 15:25:00,104.3,104.3,104.22,104.29,11154.0,94.8117,94.8117,94.739,94.8026,11154.0
2019-12-13 15:30:00,104.28,104.41,104.27,104.36,14776.0,94.7935,94.9117,94.7845,94.8663,14776.0
2019-12-13 15:35:00,104.36,104.42,104.3,104.42,16044.0,94.8663,94.9208,94.8117,94.9208,16044.0
2019-12-13 15:40:00,104.42,104.49,104.41,104.44,16431.0,94.9208,94.9844,94.9117,94.939,16431.0
2019-12-13 15:45:00,104.45,104.47,104.41,104.43,17267.0,94.9481,94.9663,94.9117,94.9299,17267.0
2019-12-13 15:50:00,104.43,104.53,104.39,104.4,35689.0,94.9299,95.0208,94.8935,94.9026,35689.0
2019-12-13 15:55:00,104.39,104.52,104.33,104.38,79028.0,94.8935,95.0117,94.839,94.8844,79028.0
2019-12-16 09:30:00,105.0,105.52,104.94,105.52,165718.0,95.448,95.9207,95.3935,95.9207,165718.0
2019-12-16 09:35:00,105.59,105.7,105.4,105.44,18550.0,95.9844,96.0844,95.8117,95.848,18550.0
2019-12-16 09:40:00,105.35,105.52,105.25,105.48,14151.0,95.7662,95.9207,95.6753,95.8844,14151.0
2019-12-16 09:45:00,105.39,105.66,105.28,105.52,21010.0,95.8026,96.048,95.7026,95.9207,21010.0
2019-12-16 09:50:00,105.48,105.53,105.22,105.31,10823.0,95.8844,95.9298,95.648,95.7298,10823.0
2019-12-16 09:55:00,105.38,105.43,105.1,105.13,7987.0,95.7935,95.8389,95.5389,95.5662,7987.0
2019-12-16 10:00:00,105.17,105.29,105.1,105.22,11706.0,95.6026,95.7117,95.5389,95.648,11706.0
2019-12-16 10:05:00,105.22,105.32,105.13,105.32,15188.0,95.648,95.7389,95.5662,95.7389,15188.0
2019-12-16 10:10:00,105.32,105.44,105.26,105.4,12480.0,95.7389,95.848,95.6844,95.8117,12480.0
2019-12-16 10:15:00,105.4,105.45,105.24,105.31,9803.0,95.8117,95.8571,95.6662,95.7298,9803.0
2019-12-16 10:20:00,105.29,105.36,105.23,105.35,11760.0,95.7117,95.7753,95.6571,95.7662,11760.0
2019-12-16 10:25:00,105.32,105.45,105.32,105.36,11529.0,95.7389,95.8571,95.7389,95.7753,11529.0
2019-12-16 10:30:00,105.42,105.47,105.37,105.46,6147.0,95.8298,95.8753,95.7844,95.8662,6147.0
2019-12-16 10:35:00,105.45,105.47,105.32,105.39,11915.0,95.8571,95.8753,95.7389,95.8026,11915.0
2019-12-16 10:40:00,105.4,105.43,105.33,105.34,17550.0,95.8117,95.8389,95.748,95.7571,17550.0
2019-12-16 10:45:00,105.35,105.35,105.24,105.26,11008.0,95.7662,95.7662,95.6662,95.6844,11008.0
2019-12-16 10:50:00,105.26,105.29,105.2,105.27,13596.0,95.6844,95.7117,95.6298,95.6935,13596.0
2019-12-16 10:55:00,105.25,105.27,105.11,105.18,19081.0,95.6753,95.6935,95.548,95.6117,19081.0
2019-12-16 11:00:00,105.17,105.25,105.17,105.25,14836.0,95.6026,95.6753,95.6026,95.6753,14836.0
2019-12-16 11:05:00,105.23,105.39,105.17,105.38,15679.0,95.6571,95.8026,95.6026,95.7935,15679.0
2019-12-16 11:10:00,105.38,105.39,105.35,105.39,8919.0,95.7935,95.8026,95.7662,95.8026,8919.0
2019-12-16 11:15:00,105.4,105.4,105.34,105.36,9345.0,95.8117,95.8117,95.7571,95.7753,9345.0
2019-12-16 11:20:00,105.35,105.38,105.24,105.24,7088.0,95.7662,95.7935,95.6662,95.6662,7088.0
2019-12-16 11:25:00,105.2,105.33,105.2,105.29,10194.0,95.6298,95.748,95.6298,95.7117,10194.0
2019-12-16 11:30:00,105.28,105.33,105.27,105.3,11866.0,95.7026,95.748,95.6935,95.7208,11866.0
2019-12-16 11:35:00,105.29,105.34,105.24,105.33,9662.0,95.7117,95.7571,95.6662,95.748,9662.0
2019-12-16 11:40:00,105.32,105.41,105.29,105.3,20286.0,95.7389,95.8207,95.7117,95.7208,20286.0
2019-12-16 11:45:00,105.29,105.36,105.24,105.26,34631.0,95.7117,95.7753,95.6662,95.6844,34631.0
2019-12-16 11:50:00,105.25,105.26,105.16,105.19,35267.0,95.6753,95.6844,95.5935,95.6208,35267.0
2019-12-16 11:55:00,105.16,105.18,105.05,105.11,26580.0,95.5935,95.6117,95.4935,95.548,26580.0
2019-12-16 12:00:00,105.11,105.23,105.1,105.22,10224.0,95.548,95.6571,95.5389,95.648,10224.0
2019-12-16 12:05:00,105.23,105.27,105.2,105.24,6707.0,95.6571,95.6935,95.6298,95.6662,6707.0
2019-12-16 12:10:00,105.22,105.3,105.21,105.28,8593.0,95.648,95.7208,95.6389,95.7026,8593.0
2019-12-16 12:15:00,105.25,105.28,105.16,105.17,21803.0,95.6753,95.7026,95.5935,95.6026,21803.0
2019-12-16 12:20:00,105.15,105.23,105.07,105.23,8601.0,95.5844,95.6571,95.5117,95.6571,8601.0
2019-12-16 12:25:00,105.24,105.26,105.21,105.22,7980.0,95.6662,95.6844,95.6389,95.648,7980.0
2019-12-16 12:30:00,105.23,105.24,105.18,105.19,4450.0,95.6571,95.6662,95.6117,95.6208,4450.0
2019-12-16 12:35:00,105.19,105.23,105.19,105.19,5486.0,95.6208,95.6571,95.6208,95.6208,5486.0
2019-12-16 12:40:00,105.19,105.22,105.14,105.2,13945.0,95.6208,95.648,95.5753,95.6298,13945.0
2019-12-16 12:45:00,105.18,105.2,105.14,105.14,12349.0,95.6117,95.6298,95.5753,95.5753,12349.0
2019-12-16 12:50:00,105.15,105.15,105.06,105.06,9318.0,95.5844,95.5844,95.5026,95.5026,9318.0
2019-12-16 12:55:00,105.03,105.03,104.97,104.98,5703.0,95.4753,95.4753,95.4208,95.4299,5703.0
2019-12-16 13:00:00,104.97,104.98,104.92,104.97,6315.0,95.4208,95.4299,95.3753,95.4208,6315.0
2019-12-16 13:05:00,104.97,105.04,104.96,104.99,4219.0,95.4208,95.4844,95.4117,95.439,4219.0
2019-12-16 13:10:00,104.99,104.99,104.85,104.85,6438.0,95.439,95.439,95.3117,95.3117,6438.0
2019-12-16 13:15:00,104.86,104.86,104.79,104.82,10073.0,95.3208,95.3208,95.2571,95.2844,10073.0
2019-12-16 13:20:00,104.79,104.82,104.74,104.77,26903.0,95.2571,95.2844,95.2117,95.239,26903.0
2019-12-16 13:25:00,104.77,104.8,104.7,104.75,24612.0,95.239,95.2662,95.1753,95.2208,24612.0
2019-12-16 13:30:00,104.75,104.76,104.62,104.63,12490.0,95.2208,95.2299,95.1026,95.1117,12490.0
2019-12-16 13:35:00,104.63,104.64,104.59,104.61,8209.0,95.1117,95.1208,95.0753,95.0935,8209.0
2019-12-16 13:40:00,104.62,104.65,104.56,104.6,10222.0,95.1026,95.1299,95.0481,95.0844,10222.0
2019-12-16 13:45:00,104.6,104.6,104.54,104.54,7890.0,95.0844,95.0844,95.0299,95.0299,7890.0
2019-12-16 13:50:00,104.55,104.56,104.49,104.51,9540.0,95.039,95.0481,94.9844,95.0026,9540.0
2019-12-16 13:55:00,104.52,104.54,104.46,104.46,14295.0,95.0117,95.0299,94.9572,94.9572,14295.0
2019-12-16 14:00:00,104.47,104.52,104.46,104.47,9761.0,94.9663,95.0117,94.9572,94.9663,9761.0
2019-12-16 14:05:00,104.47,104.48,104.36,104.44,20749.0,94.9663,94.9753,94.8663,94.939,20749.0
2019-12-16 14:10:00,104.43,104.45,104.36,104.39,16118.0,94.9299,94.9481,94.8663,94.8935,16118.0
2019-12-16 14:15:00,104.38,104.39,104.34,104.39,13434.0,94.8844,94.8935,94.8481,94.8935,13434.0
2019-12-16 14:20:00,104.39,104.4,104.33,104.33,10300.0,94.8935,94.9026,94.839,94.839,10300.0
2019-12-16 14:25:00,104.32,104.34,104.19,104.19,13168.0,94.8299,94.8481,94.7117,94.7117,13168.0
2019-12-16 14:30:00,104.2,104.22,104.12,104.12,10188.0,94.7208,94.739,94.6481,94.6481,10188.0
2019-12-16 14:35:00,104.13,104.13,104.06,104.07,8508.0,94.6572,94.6572,94.5936,94.6026,8508.0
2019-12-16 14:40:00,104.04,104.07,104.01,104.01,13602.0,94.5754,94.6026,94.5481,94.5481,13602.0
2019-12-16 14:45:00,104.01,104.06,103.99,104.02,19827.0,94.5481,94.5936,94.5299,94.5572,19827.0
2019-12-16 14:50:00,104.01,104.01,103.91,103.93,16671.0,94.5481,94.5481,94.4572,94.4754,16671.0
2019-12-16 14:55:00,103.93,103.93,103.75,103.79,23628.0,94.4754,94.4754,94.3118,94.3481,23628.0
2019-12-16 15:00:00,103.77,103.79,103.66,103.72,17264.0,94.3299,94.3481,94.2299,94.2845,17264.0
2019-12-16 15:05:00,103.72,103.72,103.54,103.54,16312.0,94.2845,94.2845,94.1209,94.1209,16312.0
2019-12-16 15:10:00,103.53,103.59,103.51,103.54,18712.0,94.1118,94.1663,94.0936,94.1209,18712.0
2019-12-16 15:15:00,103.54,103.57,103.42,103.44,29137.0,94.1209,94.1481,94.0118,94.03,29137.0
2019-12-16 15:20:00,103.44,103.65,103.43,103.62,39078.0,94.03,94.2209,94.0209,94.1936,39078.0
2019-12-16 15:25:00,103.6,103.6,103.53,103.55,21759.0,94.1754,94.1754,94.1118,94.13,21759.0
2019-12-16 15:30:00,103.55,103.72,103.54,103.7,27629.0,94.13,94.2845,94.1209,94.2663,27629.0
2019-12-16 15:35:00,103.7,103.7,103.55,103.62,34290.0,94.2663,94.2663,94.13,94.1936,34290.0
2019-12-16 15:40:00,103.62,103.62,103.52,103.52,25668.0,94.1936,94.1936,94.1027,94.1027,25668.0
2019-12-16 15:45:00,103.53,103.53,103.39,103.43,45676.0,94.1118,94.1118,93.9845,94.0209,45676.0
2019-12-16 15:50:00,103.42,103.52,103.42,103.45,50445.0,94.0118,94.1027,94.0118,94.039,50445.0
2019-12-16 15:55:00,103.45,103.5,103.33,103.33,169235.0,94.039,94.0845,93.93,93.93,169235.0
2019-12-17 09:30:00,103.9,104.0,103.55,103.64,32493.0,94.4481,94.539,94.13,94.2118,32493.0
2019-12-17 09:35:00,103.6,103.84,103.6,103.8,16172.0,94.1754,94.3936,94.1754,94.3572,16172.0
2019-12-17 09:40:00,103.8,103.98,103.8,103.93,10188.0,94.3572,94.5208,94.3572,94.4754,10188.0
2019-12-17 09:45:00,103.93,104.05,103.79,103.97,9699.0,94.4754,94.5845,94.3481,94.5117,9699.0
2019-12-17 09:50:00,104.01,104.06,103.92,103.99,9064.0,94.5481,94.5936,94.4663,94.5299,9064.0
2019-12-17 09:55:00,104.0,104.0,103.65,103.68,16886.0,94.539,94.539,94.2209,94.2481,16886.0
2019-12-17 10:00:00,103.72,103.89,103.66,103.86,12746.0,94.2845,94.439,94.2299,94.4117,12746.0
2019-12-17 10:05:00,103.87,103.89,103.73,103.79,11724.0,94.4208,94.439,94.2936,94.3481,11724.0
2019-12-17 10:10:00,103.8,103.89,103.77,103.83,13981.0,94.3572,94.439,94.3299,94.3845,13981.0
2019-12-17 10:15:00,103.83,104.03,103.75,104.03,28410.0,94.3845,94.5663,94.3118,94.5663,28410.0
2019-12-17 10:20:00,104.04,104.18,104.04,104.17,8856.0,94.5754,94.7026,94.5754,94.6935,8856.0
2019-12-17 10:25:00,104.17,104.23,104.12,104.16,12929.0,94.6935,94.7481,94.6481,94.6845,12929.0
2019-12-17 10:30:00,104.14,104.25,104.13,104.2,14068.0,94.6663,94.7663,94.6572,94.7208,14068.0
2019-12-17 10:35:00,104.2,104.2,104.07,104.1,8756.0,94.7208,94.7208,94.6026,94.6299,8756.0
2019-12-17 10:40:00,104.11,104.17,104.05,104.13,23732.0,94.639,94.6935,94.5845,94.6572,23732.0
2019-12-17 10:45:00,104.13,104.18,104.06,104.18,15368.0,94.6572,94.7026,94.5936,94.7026,15368.0
2019-12-17 10:50:00,104.18,104.29,104.18,104.23,9867.0,94.7026,94.8026,94.7026,94.7481,9867.0
2019-12-17 10:55:00,104.23,104.25,104.15,104.21,6386.0,94.7481,94.7663,94.6754,94.7299,6386.0
2019-12-17 11:00:00,104.2,104.27,104.19,104.2,12394.0,94.7208,94.7845,94.7117,94.7208,12394.0
2019-12-17 11:05:00,104.22,104.24,104.16,104.17,6810.0,94.739,94.7572,94.6845,94.6935,6810.0
2019-12-17 11:10:00,104.17,104.22,104.15,104.2,6549.0,94.6935,94.739,94.6754,94.7208,6549.0
2019-12-17 11:15:00,104.21,104.23,104.15,104.17,12342.0,94.7299,94.7481,94.6754,94.6935,12342.0
2019-12-17 11:20:00,104.15,104.2,104.15,104.16,15562.0,94.6754,94.7208,94.6754,94.6845,15562.0
2019-12-17 11:25:00,104.17,104.18,104.12,104.13,4700.0,94.6935,94.7026,94.6481,94.6572,4700.0
2019-12-17 11:30:00,104.16,104.18,104.12,104.15,7617.0,94.6845,94.7026,94.6481,94.6754,7617.0
2019-12-17 11:35:00,104.16,104.32,104.16,104.32,6788.0,94.6845,94.8299,94.6845,94.8299,6788.0
2019-12-17 11:40:00,104.32,104.4,104.3,104.39,5200.0,94.8299,94.9026,94.8117,94.8935,5200.0
2019-12-17 11:45:00,104.37,104.4,104.31,104.33,17897.0,94.8754,94.9026,94.8208,94.839,17897.0
2019-12-17 11:50:00,104.32,104.34,104.3,104.32,6546.0,94.8299,94.8481,94.8117,94.8299,6546.0
2019-12-17 11:55:00,104.31,104.36,104.28,104.35,5937.0,94.8208,94.8663,94.7935,94.8572,5937.0
2019-12-17 12:00:00,104.36,104.36,104.26,104.26,11620.0,94.8663,94.8663,94.7754,94.7754,11620.0
2019-12-17 12:05:00,104.28,104.31,104.24,104.25,14315.0,94.7935,94.8208,94.7572,94.7663,14315.0
2019-12-17 12:10:00,104.24,104.29,104.22,104.29,4229.0,94.7572,94.8026,94.739,94.8026,4229.0
2019-12-17 12:15:00,104.29,104.35,104.27,104.34,8600.0,94.8026,94.8572,94.7845,94.8481,8600.0
2019-12-17 12:20:00,104.34,104.38,104.31,104.37,2825.0,94.8481,94.8844,94.8208,94.8754,2825.0
2019-12-17 12:25:00,104.36,104.39,104.34,104.39,5981.0,94.8663,94.8935,94.8481,94.8935,5981.0
2019-12-17 12:30:00,104.37,104.4,104.35,104.38,4986.0,94.8754,94.9026,94.8572,94.8844,4986.0
2019-12-17 12:35:00,104.38,104.42,104.38,104.42,7260.0,94.8844,94.9208,94.8844,94.9208,7260.0
2019-12-17 12:40:00,104.4,104.52,104.4,104.5,6352.0,94.9026,95.0117,94.9026,94.9935,6352.0
2019-12-17 12:45:00,104.49,104.51,104.46,104.5,5624.0,94.9844,95.0026,94.9572,94.9935,5624.0
2019-12-17 12:50:00,104.52,104.54,104.47,104.5,9586.0,95.0117,95.0299,94.9663,94.9935,9586.0
2019-12-17 12:55:00,104.5,104.59,104.49,104.59,6035.0,94.9935,95.0753,94.9844,95.0753,6035.0
2019-12-17 13:00:00,104.59,104.61,104.55,104.56,6255.0,95.0753,95.0935,95.039,95.0481,6255.0
2019-12-17 13:05:00,104.56,104.6,104.55,104.58,3380.0,95.0481,95.0844,95.039,95.0663,3380.0
2019-12-17 13:10:00,104.57,104.57,104.53,104.55,4428.0,95.0572,95.0572,95.0208,95.039,4428.0
2019-12-17 13:15:00,104.54,104.56,104.53,104.54,2743.0,95.0299,95.0481,95.0208,95.0299,2743.0
2019-12-17 13:20:00,104.54,104.54,104.47,104.48,5309.0,95.0299,95.0299,94.9663,94.9753,5309.0
2019-12-17 13:25:00,104.48,104.49,104.45,104.47,3271.0,94.9753,94.9844,94.9481,94.9663,3271.0
2019-12-17 13:30:00,104.45,104.46,104.38,104.43,4505.0,94.9481,94.9572,94.8844,94.9299,4505.0
2019-12-17 13:35:00,104.42,104.45,104.41,104.42,4491.0,94.9208,94.9481,94.9117,94.9208,4491.0
2019-12-17 13:40:00,104.43,104.5,104.43,104.48,7465.0,94.9299,94.9935,94.9299,94.9753,7465.0
2019-12-17 13:45:00,104.48,104.52,104.43,104.48,10434.0,94.9753,95.0117,94.9299,94.9753,10434.0
2019-12-17 13:50:00,104.48,104.52,104.46,104.51,4075.0,94.9753,95.0117,94.9572,95.0026,4075.0
2019-12-17 13:55:00,104.49,104.52,104.47,104.52,5215.0,94.9844,95.0117,94.9663,95.0117,5215.0
2019-12-17 14:00:00,104.52,104.56,104.43,104.56,14140.0,95.0117,95.0481,94.9299,95.0481,14140.0
2019-12-17 14:05:00,104.56,104.57,104.49,104.55,10488.0,95.0481,95.0572,94.9844,95.039,10488.0
2019-12-17 14:10:00,104.55,104.56,104.5,104.56,13007.0,95.039,95.0481,94.9935,95.0481,13007.0
2019-12-17 14:15:00,104.56,104.56,104.52,104.54,6852.0,95.0481,95.0481,95.0117,95.0299,6852.0
2019-12-17 14:20:00,104.53,104.55,104.51,104.52,5240.0,95.0208,95.039,95.0026,95.0117,5240.0
2019-12-17 14:25:00,104.52,104.52,104.47,104.5,6096.0,95.0117,95.0117,94.9663,94.9935,6096.0
2019-12-17 14:30:00,104.49,104.51,104.48,104.51,6658.0,94.9844,95.0026,94.9753,95.0026,6658.0
2019-12-17 14:35:00,104.51,104.57,104.51,104.54,9080.0,95.0026,95.0572,95.0026,95.0299,9080.0
2019-12-17 14:40:00,104.57,104.6,104.56,104.59,6481.0,95.0572,95.0844,95.0481,95.0753,6481.0
2019-12-17 14:45:00,104.6,104.62,104.57,104.59,8375.0,95.0844,95.1026,95.0572,95.0753,8375.0
2019-12-17 14:50:00,104.59,104.6,104.57,104.59,5324.0,95.0753,95.0844,95.0572,95.0753,5324.0
2019-12-17 14:55:00,104.59,104.63,104.56,104.59,6831.0,95.0753,95.1117,95.0481,95.0753,6831.0
2019-12-17 15:00:00,104.57,104.57,104.5,104.5,26977.0,95.0572,95.0572,94.9935,94.9935,26977.0
2019-12-17 15:05:00,104.53,104.54,104.46,104.47,7419.0,95.0208,95.0299,94.9572,94.9663,7419.0
2019-12-17 15:10:00,104.47,104.53,104.44,104.51,8135.0,94.9663,95.0208,94.939,95.0026,8135.0
2019-12-17 15:15:00,104.52,104.54,104.48,104.52,11462.0,95.0117,95.0299,94.9753,95.0117,11462.0
2019-12-17 15:20:00,104.52,104.55,104.47,104.51,11366.0,95.0117,95.039,94.9663,95.0026,11366.0
2019-12-17 15:25:00,104.51,104.58,104.5,104.57,10162.0,95.0026,95.0663,94.9935,95.0572,10162.0
2019-12-17 15:30:00,104.57,104.57,104.46,104.51,16578.0,95.0572,95.0572,94.9572,95.0026,16578.0
2019-12-17 15:35:00,104.51,104.52,104.43,104.52,31078.0,95.0026,95.0117,94.9299,95.0117,31078.0
2019-12-17 15:40:00,104.52,104.53,104.48,104.52,15812.0,95.0117,95.0208,94.9753,95.0117,15812.0
2019-12-17 15:45:00,104.52,104.57,104.49,104.56,26429.0,95.0117,95.0572,94.9844,95.0481,26429.0
2019-12-17 15:50:00,104.56,104.58,104.43,104.45,44952.0,95.0481,95.0663,94.9299,94.9481,44952.0
2019-12-17 15:55:00,104.45,104.46,104.3,104.34,106250.0,94.9481,94.9572,94.8117,94.8481,106250.0
2019-12-18 09:30:00,104.6,104.6,104.18,104.24,16540.0,95.0844,95.0844,94.7026,94.7572,16540.0
2019-12-18 09:35:00,104.22,104.47,104.22,104.47,6902.0,94.739,94.9663,94.739,94.9663,6902.0
2019-12-18 09:40:00,104.56,104.56,104.45,104.45,7573.0,95.0481,95.0481,94.9481,94.9481,7573.0
2019-12-18 09:45:00,104.4,104.41,104.19,104.22,6332.0,94.9026,94.9117,94.7117,94.739,6332.0
2019-12-18 09:50:00,104.2,104.26,104.16,104.21,10436.0,94.7208,94.7754,94.6845,94.7299,10436.0
2019-12-18 09:55:00,104.19,104.3,104.18,104.28,7186.0,94.7117,94.8117,94.7026,94.7935,7186.0
2019-12-18 10:00:00,104.23,104.24,104.06,104.13,16592.0,94.7481,94.7572,94.5936,94.6572,16592.0
2019-12-18 10:05:00,104.12,104.17,104.01,104.01,11595.0,94.6481,94.6935,94.5481,94.5481,11595.0
2019-12-18 10:10:00,103.97,104.07,103.94,104.03,5800.0,94.5117,94.6026,94.4845,94.5663,5800.0
2019-12-18 10:15:00,104.03,104.09,103.98,104.04,11842.0,94.5663,94.6208,94.5208,94.5754,11842.0
2019-12-18 10:20:00,104.05,104.08,103.99,104.07,6450.0,94.5845,94.6117,94.5299,94.6026,6450.0
2019-12-18 10:25:00,104.06,104.06,103.89,103.9,8930.0,94.5936,94.5936,94.439,94.4481,8930.0
2019-12-18 10:30:00,103.84,104.0,103.84,103.96,6901.0,94.3936,94.539,94.3936,94.5027,6901.0
2019-12-18 10:35:00,103.97,104.06,103.97,104.02,8831.0,94.5117,94.5936,94.5117,94.5572,8831.0
2019-12-18 10:40:00,104.04,104.07,103.87,103.87,9149.0,94.5754,94.6026,94.4208,94.4208,9149.0
2019-12-18 10:45:00,103.89,103.95,103.85,103.92,10246.0,94.439,94.4936,94.4027,94.4663,10246.0
2019-12-18 10:50:00,103.92,104.06,103.92,104.06,8331.0,94.4663,94.5936,94.4663,94.5936,8331.0
2019-12-18 10:55:00,104.07,104.24,104.07,104.24,6385.0,94.6026,94.7572,94.6026,94.7572,6385.0
2019-12-18 11:00:00,104.23,104.24,104.18,104.21,30226.0,94.7481,94.7572,94.7026,94.7299,30226.0
2019-12-18 11:05:00,104.2,104.33,104.2,104.24,8967.0,94.7208,94.839,94.7208,94.7572,8967.0
2019-12-18 11:10:00,104.23,104.29,104.2,104.29,6222.0,94.7481,94.8026,94.7208,94.8026,6222.0
2019-12-18 11:15:00,104.29,104.42,104.29,104.42,17700.0,94.8026,94.9208,94.8026,94.9208,17700.0
2019-12-18 11:20:00,104.42,104.44,104.39,104.43,14566.0,94.9208,94.939,94.8935,94.9299,14566.0
2019-12-18 11:25:00,104.41,104.43,104.37,104.37,7577.0,94.9117,94.9299,94.8754,94.8754,7577.0
2019-12-18 11:30:00,104.38,104.41,104.32,104.33,18944.0,94.8844,94.9117,94.8299,94.839,18944.0
2019-12-18 11:35:00,104.34,104.37,104.32,104.34,9827.0,94.8481,94.8754,94.8299,94.8481,9827.0
2019-12-18 11:40:00,104.34,104.35,104.21,104.31,12859.0,94.8481,94.8572,94.7299,94.8208,12859.0
2019-12-18 11:45:00,104.33,104.35,104.29,104.33,11814.0,94.839,94.8572,94.8026,94.839,11814.0
2019-12-18 11:50:00,104.32,104.36,104.28,104.35,34179.0,94.8299,94.8663,94.7935,94.8572,34179.0
2019-12-18 11:55:00,104.34,104.34,104.19,104.19,7465.0,94.8481,94.8481,94.7117,94.7117,7465.0
2019-12-18 12:00:00,104.19,104.29,104.18,104.29,6795.0,94.7117,94.8026,94.7026,94.8026,6795.0
2019-12-18 12:05:00,104.29,104.32,104.23,104.25,6960.0,94.8026,94.8299,94.7481,94.7663,6960.0
2019-12-18 12:10:00,104.25,104.3,104.21,104.27,4888.0,94.7663,94.8117,94.7299,94.7845,4888.0
2019-12-18 12:15:00,104.27,104.31,104.23,104.24,8775.0,94.7845,94.8208,94.7481,94.7572,8775.0
2019-12-18 12:20:00,104.23,104.23,104.18,104.21,3716.0,94.7481,94.7481,94.7026,94.7299,3716.0
2019-12-18 12:25:00,104.22,104.24,104.22,104.24,3256.0,94.739,94.7572,94.739,94.7572,3256.0
2019-12-18 12:30:00,104.24,104.31,104.24,104.3,9987.0,94.7572,94.8208,94.7572,94.8117,9987.0
2019-12-18 12:35:00,104.29,104.34,104.27,104.27,9367.0,94.8026,94.8481,94.7845,94.7845,9367.0
2019-12-18 12:40:00,104.29,104.38,104.27,104.29,13521.0,94.8026,94.8844,94.7845,94.8026,13521.0
2019-12-18 12:45:00,104.28,104.38,104.28,104.36,53105.0,94.7935,94.8844,94.7935,94.8663,53105.0
2019-12-18 12:50:00,104.37,104.45,104.3,104.3,87438.0,94.8754,94.9481,94.8117,94.8117,87438.0
2019-12-18 12:55:00,104.3,104.3,104.18,104.18,26543.0,94.8117,94.8117,94.7026,94.7026,26543.0
2019-12-18 13:00:00,104.18,104.28,104.18,104.24,6415.0,94.7026,94.7935,94.7026,94.7572,6415.0
2019-12-18 13:05:00,104.23,104.26,104.1,104.11,7761.0,94.7481,94.7754,94.6299,94.639,7761.0
2019-12-18 13:10:00,104.11,104.13,104.09,104.12,7678.0,94.639,94.6572,94.6208,94.6481,7678.0
2019-12-18 13:15:00,104.13,104.18,104.12,104.16,6113.0,94.6572,94.7026,94.6481,94.6845,6113.0
2019-12-18 13:20:00,104.16,104.26,104.15,104.26,14329.0,94.6845,94.7754,94.6754,94.7754,14329.0
2019-12-18 13:25:00,104.26,104.26,104.22,104.23,6190.0,94.7754,94.7754,94.739,94.7481,6190.0
2019-12-18 13:30:00,104.21,104.21,104.12,104.14,3520.0,94.7299,94.7299,94.6481,94.6663,3520.0
2019-12-18 13:35:00,104.15,104.15,104.12,104.15,4601.0,94.6754,94.6754,94.6481,94.6754,4601.0
2019-12-18 13:40:00,104.17,104.17,104.14,104.15,2971.0,94.6935,94.6935,94.6663,94.6754,2971.0
2019-12-18 13:45:00,104.15,104.15,104.11,104.12,10933.0,94.6754,94.6754,94.639,94.6481,10933.0
2019-12-18 13:50:00,104.12,104.14,104.12,104.13,4101.0,94.6481,94.6663,94.6481,94.6572,4101.0
2019-12-18 13:55:00,104.13,104.16,104.06,104.06,9209.0,94.6572,94.6845,94.5936,94.5936,9209.0
2019-12-18 14:00:00,104.04,104.04,104.0,104.01,4443.0,94.5754,94.5754,94.539,94.5481,4443.0
2019-12-18 14:05:00,104.04,104.12,104.03,104.11,8300.0,94.5754,94.6481,94.5663,94.639,8300.0
2019-12-18 14:10:00,104.11,104.12,104.05,104.05,5045.0,94.639,94.6481,94.5845,94.5845,5045.0
2019-12-18 14:15:00,104.07,104.16,104.06,104.16,12024.0,94.6026,94.6845,94.5936,94.6845,12024.0
2019-12-18 14:20:00,104.17,104.21,104.14,104.17,7280.0,94.6935,94.7299,94.6663,94.6935,7280.0
2019-12-18 14:25:00,104.17,104.21,104.16,104.18,6048.0,94.6935,94.7299,94.6845,94.7026,6048.0
2019-12-18 14:30:00,104.18,104.18,104.13,104.16,6622.0,94.7026,94.7026,94.6572,94.6845,6622.0
2019-12-18 14:35:00,104.14,104.17,104.1,104.12,8824.0,94.6663,94.6935,94.6299,94.6481,8824.0
2019-12-18 14:40:00,104.12,104.15,104.09,104.15,9326.0,94.6481,94.6754,94.6208,94.6754,9326.0
2019-12-18 14:45:00,104.15,104.15,104.13,104.15,6483.0,94.6754,94.6754,94.6572,94.6754,6483.0
2019-12-18 14:50:00,104.16,104.18,104.16,104.18,7854.0,94.6845,94.7026,94.6845,94.7026,7854.0
2019-12-18 14:55:00,104.18,104.21,104.17,104.19,5892.0,94.7026,94.7299,94.6935,94.7117,5892.0
2019-12-18 15:00:00,104.19,104.2,104.11,104.18,9998.0,94.7117,94.7208,94.639,94.7026,9998.0
2019-12-18 15:05:00,104.17,104.23,104.13,104.21,9643.0,94.6935,94.7481,94.6572,94.7299,9643.0
2019-12-18 15:10:00,104.22,104.26,104.16,104.18,7339.0,94.739,94.7754,94.6845,94.7026,7339.0
2019-12-18 15:15:00,104.17,104.2,104.14,104.19,7980.0,94.6935,94.7208,94.6663,94.7117,7980.0
2019-12-18 15:20:00,104.2,104.24,104.17,104.22,9001.0,94.7208,94.7572,94.6935,94.739,9001.0
2019-12-18 15:25:00,104.21,104.24,104.2,104.2,6980.0,94.7299,94.7572,94.7208,94.7208,6980.0
2019-12-18 15:30:00,104.2,104.2,104.04,104.05,13545.0,94.7208,94.7208,94.5754,94.5845,13545.0
2019-12-18 15:35:00,104.06,104.22,104.06,104.21,31800.0,94.5936,94.739,94.5936,94.7299,31800.0
2019-12-18 15:40:00,104.21,104.38,104.19,104.24,39974.0,94.7299,94.8844,94.7117,94.7572,39974.0
2019-12-18 15:45:00,104.24,104.24,104.12,104.21,28956.0,94.7572,94.7572,94.6481,94.7299,28956.0
2019-12-18 15:50:00,104.22,104.22,104.16,104.17,32720.0,94.739,94.739,94.6845,94.6935,32720.0
2019-12-18 15:55:00,104.17,104.19,104.07,104.18,99921.0,94.6935,94.7117,94.6026,94.7026,99921.0
2019-12-19 09:30:00,104.08,104.34,103.72,103.72,38175.0,94.6117,94.8481,94.2845,94.2845,38175.0
2019-12-19 09:35:00,103.84,103.87,103.64,103.69,6512.0,94.3936,94.4208,94.2118,94.2572,6512.0
2019-12-19 09:40:00,103.72,103.84,103.7,103.81,4090.0,94.2845,94.3936,94.2663,94.3663,4090.0
2019-12-19 09:45:00,103.78,103.86,103.72,103.86,15706.0,94.339,94.4117,94.2845,94.4117,15706.0
2019-12-19 09:50:00,103.84,104.05,103.84,104.0,12121.0,94.3936,94.5845,94.3936,94.539,12121.0
2019-12-19 09:55:00,103.97,103.97,103.86,103.95,5116.0,94.5117,94.5117,94.4117,94.4936,5116.0
2019-12-19 10:00:00,103.89,103.9,103.64,103.64,14311.0,94.439,94.4481,94.2118,94.2118,14311.0
2019-12-19 10:05:00,103.67,103.74,103.63,103.74,5832.0,94.239,94.3027,94.2027,94.3027,5832.0
2019-12-19 10:10:00,103.75,103.79,103.67,103.71,10856.0,94.3118,94.3481,94.239,94.2754,10856.0
2019-12-19 10:15:00,103.68,103.77,103.63,103.64,36624.0,94.2481,94.3299,94.2027,94.2118,36624.0
2019-12-19 10:20:00,103.64,103.68,103.54,103.58,6938.0,94.2118,94.2481,94.1209,94.1572,6938.0
2019-12-19 10:25:00,103.57,103.67,103.57,103.67,11782.0,94.1481,94.239,94.1481,94.239,11782.0
2019-12-19 10:30:00,103.66,103.72,103.58,103.71,17956.0,94.2299,94.2845,94.1572,94.2754,17956.0
2019-12-19 10:35:00,103.7,103.77,103.59,103.63,16103.0,94.2663,94.3299,94.1663,94.2027,16103.0
2019-12-19 10:40:00,103.58,103.68,103.58,103.64,5174.0,94.1572,94.2481,94.1572,94.2118,5174.0
2019-12-19 10:45:00,103.65,103.66,103.58,103.59,11361.0,94.2209,94.2299,94.1572,94.1663,11361.0
2019-12-19 10:50:00,103.58,103.68,103.56,103.65,9711.0,94.1572,94.2481,94.139,94.2209,9711.0
2019-12-19 10:55:00,103.66,103.66,103.53,103.61,8048.0,94.2299,94.2299,94.1118,94.1845,8048.0
2019-12-19 11:00:00,103.62,103.71,103.62,103.7,10844.0,94.1936,94.2754,94.1936,94.2663,10844.0
2019-12-19 11:05:00,103.7,103.71,103.59,103.59,13013.0,94.2663,94.2754,94.1663,94.1663,13013.0
2019-12-19 11:10:00,103.6,103.66,103.59,103.66,8043.0,94.1754,94.2299,94.1663,94.2299,8043.0
2019-12-19 11:15:00,103.65,103.72,103.63,103.67,9748.0,94.2209,94.2845,94.2027,94.239,9748.0
2019-12-19 11:20:00,103.66,103.79,103.66,103.78,17205.0,94.2299,94.3481,94.2299,94.339,17205.0
2019-12-19 11:25:00,103.78,103.81,103.71,103.79,9719.0,94.339,94.3663,94.2754,94.3481,9719.0
2019-12-19 11:30:00,103.76,103.8,103.72,103.75,8675.0,94.3208,94.3572,94.2845,94.3118,8675.0
2019-12-19 11:35:00,103.76,103.77,103.72,103.74,8358.0,94.3208,94.3299,94.2845,94.3027,8358.0
2019-12-19 11:40:00,103.73,103.77,103.59,103.62,11787.0,94.2936,94.3299,94.1663,94.1936,11787.0
2019-12-19 11:45:00,103.62,103.65,103.61,103.64,3845.0,94.1936,94.2209,94.1845,94.2118,3845.0
2019-12-19 11:50:00,103.64,103.64,103.62,103.63,7600.0,94.2118,94.2118,94.1936,94.2027,7600.0
2019-12-19 11:55:00,103.65,103.71,103.62,103.62,7132.0,94.2209,94.2754,94.1936,94.1936,7132.0
2019-12-19 12:00:00,103.63,103.66,103.61,103.64,11633.0,94.2027,94.2299,94.1845,94.2118,11633.0
2019-12-19 12:05:00,103.65,103.7,103.63,103.66,6625.0,94.2209,94.2663,94.2027,94.2299,6625.0
2019-12-19 12:10:00,103.65,103.65,103.6,103.64,5343.0,94.2209,94.2209,94.1754,94.2118,5343.0
2019-12-19 12:15:00,103.64,103.66,103.61,103.66,5090.0,94.2118,94.2299,94.1845,94.2299,5090.0
2019-12-19 12:20:00,103.66,103.67,103.63,103.63,2510.0,94.2299,94.239,94.2027,94.2027,2510.0
2019-12-19 12:25:00,103.64,103.68,103.63,103.65,11988.0,94.2118,94.2481,94.2027,94.2209,11988.0
2019-12-19 12:30:00,103.63,103.65,103.58,103.6,5583.0,94.2027,94.2209,94.1572,94.1754,5583.0
2019-12-19 12:35:00,103.6,103.62,103.54,103.54,5547.0,94.1754,94.1936,94.1209,94.1209,5547.0
2019-12-19 12:40:00,103.55,103.6,103.53,103.57,5017.0,94.13,94.1754,94.1118,94.1481,5017.0
2019-12-19 12:45:00,103.57,103.57,103.46,103.51,7855.0,94.1481,94.1481,94.0481,94.0936,7855.0
2019-12-19 12:50:00,103.49,103.55,103.48,103.52,4694.0,94.0754,94.13,94.0663,94.1027,4694.0
2019-12-19 12:55:00,103.5,103.5,103.46,103.48,3625.0,94.0845,94.0845,94.0481,94.0663,3625.0
2019-12-19 13:00:00,103.49,103.59,103.49,103.56,11355.0,94.0754,94.1663,94.0754,94.139,11355.0
2019-12-19 13:05:00,103.57,103.62,103.55,103.61,6045.0,94.1481,94.1936,94.13,94.1845,6045.0
2019-12-19 13:10:00,103.6,103.6,103.49,103.5,9621.0,94.1754,94.1754,94.0754,94.0845,9621.0
2019-12-19 13:15:00,103.49,103.58,103.47,103.5,10001.0,94.0754,94.1572,94.0572,94.0845,10001.0
2019-12-19 13:20:00,103.52,103.56,103.49,103.49,6592.0,94.1027,94.139,94.0754,94.0754,6592.0
2019-12-19 13:25:00,103.49,103.49,103.44,103.45,6693.0,94.0754,94.0754,94.03,94.039,6693.0
2019-12-19 13:30:00,103.44,103.5,103.44,103.49,5313.0,94.03,94.0845,94.03,94.0754,5313.0
2019-12-19 13:35:00,103.5,103.51,103.44,103.45,6653.0,94.0845,94.0936,94.03,94.039,6653.0
2019-12-19 13:40:00,103.46,103.47,103.4,103.44,6783.0,94.0481,94.0572,93.9936,94.03,6783.0
2019-12-19 13:45:00,103.44,103.49,103.42,103.48,7556.0,94.03,94.0754,94.0118,94.0663,7556.0
2019-12-19 13:50:00,103.47,103.49,103.44,103.44,4320.0,94.0572,94.0754,94.03,94.03,4320.0
2019-12-19 13:55:00,103.44,103.49,103.44,103.49,6409.0,94.03,94.0754,94.03,94.0754,6409.0
2019-12-19 14:00:00,103.49,103.5,103.45,103.5,9043.0,94.0754,94.0845,94.039,94.0845,9043.0
2019-12-19 14:05:00,103.5,103.51,103.45,103.47,7382.0,94.0845,94.0936,94.039,94.0572,7382.0
2019-12-19 14:10:00,103.48,103.51,103.47,103.49,8135.0,94.0663,94.0936,94.0572,94.0754,8135.0
2019-12-19 14:15:00,103.47,103.48,103.42,103.48,7891.0,94.0572,94.0663,94.0118,94.0663,7891.0
2019-12-19 14:20:00,103.49,103.5,103.46,103.47,6081.0,94.0754,94.0845,94.0481,94.0572,6081.0
2019-12-19 14:25:00,103.46,103.51,103.45,103.49,8306.0,94.0481,94.0936,94.039,94.0754,8306.0
2019-12-19 14:30:00,103.49,103.51,103.46,103.46,5610.0,94.0754,94.0936,94.0481,94.0481,5610.0
2019-12-19 14:35:00,103.46,103.46,103.37,103.37,13205.0,94.0481,94.0481,93.9663,93.9663,13205.0
2019-12-19 14:40:00,103.37,103.38,103.25,103.3,12456.0,93.9663,93.9754,93.8572,93.9027,12456.0
2019-12-19 14:45:00,103.3,103.37,103.29,103.37,14466.0,93.9027,93.9663,93.8936,93.9663,14466.0
2019-12-19 14:50:00,103.36,103.38,103.26,103.29,6257.0,93.9572,93.9754,93.8663,93.8936,6257.0
2019-12-19 14:55:00,103.29,103.37,103.27,103.36,19167.0,93.8936,93.9663,93.8754,93.9572,19167.0
2019-12-19 15:00:00,103.35,103.4,103.29,103.36,15914.0,93.9481,93.9936,93.8936,93.9572,15914.0
2019-12-19 15:05:00,103.37,103.42,103.26,103.26,6008.0,93.9663,94.0118,93.8663,93.8663,6008.0
2019-12-19 15:10:00,103.27,103.31,103.27,103.29,7200.0,93.8754,93.9118,93.8754,93.8936,7200.0
2019-12-19 15:15:00,103.29,103.32,103.27,103.31,6248.0,93.8936,93.9209,93.8754,93.9118,6248.0
2019-12-19 15:20:00,103.32,103.34,103.27,103.27,5472.0,93.9209,93.9391,93.8754,93.8754,5472.0
2019-12-19 15:25:00,103.27,103.28,103.22,103.22,5971.0,93.8754,93.8845,93.83,93.83,5971.0
2019-12-19 15:30:00,103.24,103.28,103.22,103.23,13184.0,93.8482,93.8845,93.83,93.8391,13184.0
2019-12-19 15:35:00,103.22,103.22,103.13,103.17,15787.0,93.83,93.83,93.7482,93.7845,15787.0
2019-12-19 15:40:00,103.16,103.22,103.13,103.22,16907.0,93.7754,93.83,93.7482,93.83,16907.0
2019-12-19 15:45:00,103.22,103.23,103.16,103.21,25360.0,93.83,93.8391,93.7754,93.8209,25360.0
2019-12-19 15:50:00,103.2,103.29,103.16,103.28,60503.0,93.8118,93.8936,93.7754,93.8845,60503.0
2019-12-19 15:55:00,103.27,103.4,103.27,103.39,102990.0,93.8754,93.9936,93.8754,93.9845,102990.0
2019-12-20 09:30:00,104.09,104.41,103.62,103.74,543805.0,94.6208,94.9117,94.1936,94.3027,543805.0
2019-12-20 09:35:00,103.77,103.77,103.18,103.29,13114.0,94.3299,94.3299,93.7936,93.8936,13114.0
2019-12-20 09:40:00,103.26,103.66,103.26,103.55,9569.0,93.8663,94.2299,93.8663,94.13,9569.0
2019-12-20 09:45:00,103.6,103.63,103.39,103.59,5785.0,94.1754,94.2027,93.9845,94.1663,5785.0
2019-12-20 09:50:00,103.6,103.74,103.53,103.68,6949.0,94.1754,94.3027,94.1118,94.2481,6949.0
2019-12-20 09:55:00,103.71,104.01,103.69,103.95,12580.0,94.2754,94.5481,94.2572,94.4936,12580.0
2019-12-20 10:00:00,104.01,104.15,103.94,104.07,8680.0,94.5481,94.6754,94.4845,94.6026,8680.0
2019-12-20 10:05:00,104.04,104.22,104.02,104.04,5595.0,94.5754,94.739,94.5572,94.5754,5595.0
2019-12-20 10:10:00,104.04,104.06,103.89,104.06,9731.0,94.5754,94.5936,94.439,94.5936,9731.0
2019-12-20 10:15:00,104.06,104.24,104.03,104.2,7637.0,94.5936,94.7572,94.5663,94.7208,7637.0
2019-12-20 10:20:00,104.19,104.19,104.09,104.12,9200.0,94.7117,94.7117,94.6208,94.6481,9200.0
2019-12-20 10:25:00,104.16,104.27,104.11,104.24,5806.0,94.6845,94.7845,94.639,94.7572,5806.0
2019-12-20 10:30:00,104.2,104.2,104.1,104.16,7417.0,94.7208,94.7208,94.6299,94.6845,7417.0
2019-12-20 10:35:00,104.17,104.17,104.07,104.11,5583.0,94.6935,94.6935,94.6026,94.639,5583.0
2019-12-20 10:40:00,104.09,104.15,104.06,104.15,10419.0,94.6208,94.6754,94.5936,94.6754,10419.0
2019-12-20 10:45:00,104.15,104.27,104.15,104.27,7045.0,94.6754,94.7845,94.6754,94.7845,7045.0
2019-12-20 10:50:00,104.28,104.32,104.24,104.32,12522.0,94.7935,94.8299,94.7572,94.8299,12522.0
2019-12-20 10:55:00,104.31,104.36,104.25,104.32,4908.0,94.8208,94.8663,94.7663,94.8299,4908.0
2019-12-20 11:00:00,104.31,104.41,104.29,104.41,9752.0,94.8208,94.9117,94.8026,94.9117,9752.0
2019-12-20 11:05:00,104.39,104.45,104.36,104.36,10934.0,94.8935,94.9481,94.8663,94.8663,10934.0
2019-12-20 11:10:00,104.38,104.4,104.32,104.36,9728.0,94.8844,94.9026,94.8299,94.8663,9728.0
2019-12-20 11:15:00,104.37,104.42,104.37,104.42,10205.0,94.8754,94.9208,94.8754,94.9208,10205.0
2019-12-20 11:20:00,104.42,104.47,104.41,104.41,9373.0,94.9208,94.9663,94.9117,94.9117,9373.0
2019-12-20 11:25:00,104.41,104.43,104.33,104.35,10131.0,94.9117,94.9299,94.839,94.8572,10131.0
2019-12-20 11:30:00,104.36,104.49,104.36,104.48,6514.0,94.8663,94.9844,94.8663,94.9753,6514.0
2019-12-20 11:35:00,104.46,104.47,104.3,104.31,7856.0,94.9572,94.9663,94.8117,94.8208,7856.0
2019-12-20 11:40:00,104.3,104.35,104.24,104.35,9711.0,94.8117,94.8572,94.7572,94.8572,9711.0
2019-12-20 11:45:00,104.35,104.38,104.35,104.37,7588.0,94.8572,94.8844,94.8572,94.8754,7588.0
2019-12-20 11:50:00,104.36,104.42,104.35,104.41,6835.0,94.8663,94.9208,94.8572,94.9117,6835.0
2019-12-20 11:55:00,104.41,104.41,104.34,104.34,13429.0,94.9117,94.9117,94.8481,94.8481,13429.0
2019-12-20 12:00:00,104.32,104.33,104.29,104.31,8451.0,94.8299,94.839,94.8026,94.8208,8451.0
2019-12-20 12:05:00,104.31,104.34,104.27,104.28,12329.0,94.8208,94.8481,94.7845,94.7935,12329.0
2019-12-20 12:10:00,104.27,104.29,104.22,104.24,8374.0,94.7845,94.8026,94.739,94.7572,8374.0
2019-12-20 12:15:00,104.24,104.28,104.2,104.2,5461.0,94.7572,94.7935,94.7208,94.7208,5461.0
2019-12-20 12:20:00,104.19,104.19,104.16,104.17,5203.0,94.7117,94.7117,94.6845,94.6935,5203.0
2019-12-20 12:25:00,104.16,104.21,104.13,104.2,11630.0,94.6845,94.7299,94.6572,94.7208,11630.0
2019-12-20 12:30:00,104.2,104.22,104.19,104.2,8877.0,94.7208,94.739,94.7117,94.7208,8877.0
2019-12-20 12:35:00,104.2,104.22,104.18,104.18,4497.0,94.7208,94.739,94.7026,94.7026,4497.0
2019-12-20 12:40:00,104.18,104.23,104.13,104.22,10408.0,94.7026,94.7481,94.6572,94.739,10408.0
2019-12-20 12:45:00,104.22,104.29,104.19,104.25,9862.0,94.739,94.8026,94.7117,94.7663,9862.0
2019-12-20 12:50:00,104.24,104.28,104.24,104.26,5719.0,94.7572,94.7935,94.7572,94.7754,5719.0
2019-12-20 12:55:00,104.26,104.29,104.25,104.27,7793.0,94.7754,94.8026,94.7663,94.7845,7793.0
2019-12-20 13:00:00,104.29,104.36,104.28,104.36,7067.0,94.8026,94.8663,94.7935,94.8663,7067.0
2019-12-20 13:05:00,104.36,104.36,104.31,104.34,8345.0,94.8663,94.8663,94.8208,94.8481,8345.0
2019-12-20 13:10:00,104.34,104.35,104.31,104.31,7136.0,94.8481,94.8572,94.8208,94.8208,7136.0
2019-12-20 13:15:00,104.33,104.33,104.26,104.28,7750.0,94.839,94.839,94.7754,94.7935,7750.0
2019-12-20 13:20:00,104.28,104.3,104.27,104.27,6554.0,94.7935,94.8117,94.7845,94.7845,6554.0
2019-12-20 13:25:00,104.27,104.28,104.21,104.24,7383.0,94.7845,94.7935,94.7299,94.7572,7383.0
2019-12-20 13:30:00,104.24,104.24,104.08,104.08,77584.0,94.7572,94.7572,94.6117,94.6117,77584.0
2019-12-20 13:35:00,104.08,104.09,104.05,104.09,4546.0,94.6117,94.6208,94.5845,94.6208,4546.0
2019-12-20 13:40:00,104.08,104.11,103.95,103.95,4834.0,94.6117,94.639,94.4936,94.4936,4834.0
2019-12-20 13:45:00,103.95,104.02,103.93,103.93,5327.0,94.4936,94.5572,94.4754,94.4754,5327.0
2019-12-20 13:50:00,103.93,104.01,103.91,103.92,5106.0,94.4754,94.5481,94.4572,94.4663,5106.0
2019-12-20 13:55:00,103.93,103.93,103.86,103.89,7151.0,94.4754,94.4754,94.4117,94.439,7151.0
2019-12-20 14:00:00,103.87,103.87,103.79,103.8,3986.0,94.4208,94.4208,94.3481,94.3572,3986.0
2019-12-20 14:05:00,103.81,103.81,103.72,103.75,7874.0,94.3663,94.3663,94.2845,94.3118,7874.0
2019-12-20 14:10:00,103.77,103.88,103.77,103.84,7358.0,94.3299,94.4299,94.3299,94.3936,7358.0
2019-12-20 14:15:00,103.83,103.84,103.77,103.78,4685.0,94.3845,94.3936,94.3299,94.339,4685.0
2019-12-20 14:20:00,103.77,103.83,103.76,103.83,6084.0,94.3299,94.3845,94.3208,94.3845,6084.0
2019-12-20 14:25:00,103.81,103.83,103.79,103.8,4374.0,94.3663,94.3845,94.3481,94.3572,4374.0
2019-12-20 14:30:00,103.8,103.82,103.79,103.8,5931.0,94.3572,94.3754,94.3481,94.3572,5931.0
2019-12-20 14:35:00,103.79,103.81,103.75,103.76,6666.0,94.3481,94.3663,94.3118,94.3208,6666.0
2019-12-20 14:40:00,103.76,103.78,103.74,103.77,5839.0,94.3208,94.339,94.3027,94.3299,5839.0
2019-12-20 14:45:00,103.79,103.84,103.75,103.75,5688.0,94.3481,94.3936,94.3118,94.3118,5688.0
2019-12-20 14:50:00,103.74,103.86,103.73,103.81,10355.0,94.3027,94.4117,94.2936,94.3663,10355.0
2019-12-20 14:55:00,103.81,103.84,103.74,103.82,7733.0,94.3663,94.3936,94.3027,94.3754,7733.0
2019-12-20 15:00:00,103.81,103.83,103.76,103.81,5692.0,94.3663,94.3845,94.3208,94.3663,5692.0
2019-12-20 15:05:00,103.81,103.82,103.77,103.78,10695.0,94.3663,94.3754,94.3299,94.339,10695.0
2019-12-20 15:10:00,103.8,103.81,103.74,103.75,7052.0,94.3572,94.3663,94.3027,94.3118,7052.0
2019-12-20 15:15:00,103.73,103.74,103.59,103.61,8469.0,94.2936,94.3027,94.1663,94.1845,8469.0
2019-12-20 15:20:00,103.61,103.62,103.47,103.48,7802.0,94.1845,94.1936,94.0572,94.0663,7802.0
2019-12-20 15:25:00,103.48,103.51,103.46,103.46,6263.0,94.0663,94.0936,94.0481,94.0481,6263.0
2019-12-20 15:30:00,103.46,103.62,103.46,103.6,17613.0,94.0481,94.1936,94.0481,94.1754,17613.0
2019-12-20 15:35:00,103.6,103.65,103.48,103.52,20899.0,94.1754,94.2209,94.0663,94.1027,20899.0
2019-12-20 15:40:00,103.52,103.52,103.43,103.43,19769.0,94.1027,94.1027,94.0209,94.0209,19769.0
2019-12-20 15:45:00,103.43,103.44,103.34,103.37,29596.0,94.0209,94.03,93.9391,93.9663,29596.0
2019-12-20 15:50:00,103.37,103.57,103.32,103.56,44948.0,93.9663,94.1481,93.9209,94.139,44948.0
2019-12-20 15:55:00,103.59,103.7,103.36,103.37,146312.0,94.1663,94.2663,93.9572,93.9663,146312.0
2019-12-23 09:30:00,103.37,103.37,103.15,103.33,20544.0,93.9663,93.9663,93.7663,93.93,20544.0
2019-12-23 09:35:00,103.1,103.2,102.92,102.97,4852.0,93.7209,93.8118,93.5573,93.6027,4852.0
2019-12-23 09:40:00,102.9,103.23,102.87,103.07,6526.0,93.5391,93.8391,93.5118,93.6936,6526.0
2019-12-23 09:45:00,103.0,103.02,102.76,102.76,7735.0,93.63,93.6482,93.4118,93.4118,7735.0
2019-12-23 09:50:00,102.8,103.03,102.76,102.93,4364.0,93.4482,93.6573,93.4118,93.5664,4364.0
2019-12-23 09:55:00,102.97,103.2,102.96,103.2,4288.0,93.6027,93.8118,93.5936,93.8118,4288.0
2019-12-23 10:00:00,103.16,103.21,103.12,103.16,3753.0,93.7754,93.8209,93.7391,93.7754,3753.0
2019-12-23 10:05:00,103.12,103.16,103.02,103.1,4632.0,93.7391,93.7754,93.6482,93.7209,4632.0
2019-12-23 10:10:00,103.08,103.22,103.08,103.15,5028.0,93.7027,93.83,93.7027,93.7663,5028.0
2019-12-23 10:15:00,103.16,103.24,103.11,103.24,5558.0,93.7754,93.8482,93.73,93.8482,5558.0
2019-12-23 10:20:00,103.25,103.25,103.12,103.23,4215.0,93.8572,93.8572,93.7391,93.8391,4215.0
2019-12-23 10:25:00,103.22,103.27,103.15,103.17,4810.0,93.83,93.8754,93.7663,93.7845,4810.0
2019-12-23 10:30:00,103.19,103.19,103.03,103.1,3134.0,93.8027,93.8027,93.6573,93.7209,3134.0
2019-12-23 10:35:00,103.13,103.19,103.05,103.12,5101.0,93.7482,93.8027,93.6754,93.7391,5101.0
2019-12-23 10:40:00,103.12,103.15,103.09,103.11,2797.0,93.7391,93.7663,93.7118,93.73,2797.0
2019-12-23 10:45:00,103.1,103.11,102.95,102.98,3834.0,93.7209,93.73,93.5845,93.6118,3834.0
2019-12-23 10:50:00,102.98,103.02,102.9,102.9,5231.0,93.6118,93.6482,93.5391,93.5391,5231.0
2019-12-23 10:55:00,102.87,102.96,102.85,102.96,3436.0,93.5118,93.5936,93.4936,93.5936,3436.0
2019-12-23 11:00:00,102.97,103.02,102.93,102.95,3800.0,93.6027,93.6482,93.5664,93.5845,3800.0
2019-12-23 11:05:00,102.95,102.96,102.9,102.91,4683.0,93.5845,93.5936,93.5391,93.5482,4683.0
2019-12-23 11:10:00,102.91,103.0,102.89,103.0,17411.0,93.5482,93.63,93.53,93.63,17411.0
2019-12-23 11:15:00,103.03,103.03,102.91,102.93,9412.0,93.6573,93.6573,93.5482,93.5664,9412.0
2019-12-23 11:20:00,102.93,102.94,102.91,102.92,6087.0,93.5664,93.5754,93.5482,93.5573,6087.0
2019-12-23 11:25:00,102.92,102.92,102.86,102.87,4064.0,93.5573,93.5573,93.5027,93.5118,4064.0
2019-12-23 11:30:00,102.88,102.89,102.79,102.84,5634.0,93.5209,93.53,93.4391,93.4845,5634.0
2019-12-23 11:35:00,102.84,102.89,102.8,102.8,3647.0,93.4845,93.53,93.4482,93.4482,3647.0
2019-12-23 11:40:00,102.81,102.81,102.69,102.7,7709.0,93.4573,93.4573,93.3482,93.3573,7709.0
2019-12-23 11:45:00,102.7,102.74,102.7,102.71,4526.0,93.3573,93.3936,93.3573,93.3664,4526.0
2019-12-23 11:50:00,102.7,102.76,102.69,102.75,4870.0,93.3573,93.4118,93.3482,93.4027,4870.0
2019-12-23 11:55:00,102.75,102.76,102.68,102.68,3180.0,93.4027,93.4118,93.3391,93.3391,3180.0
2019-12-23 12:00:00,102.68,102.71,102.66,102.7,2701.0,93.3391,93.3664,93.3209,93.3573,2701.0
2019-12-23 12:05:00,102.7,102.72,102.67,102.72,5325.0,93.3573,93.3755,93.33,93.3755,5325.0
2019-12-23 12:10:00,102.71,102.72,102.6,102.61,3035.0,93.3664,93.3755,93.2664,93.2755,3035.0
2019-12-23 12:15:00,102.63,102.65,102.51,102.56,20017.0,93.2936,93.3118,93.1846,93.23,20017.0
2019-12-23 12:20:00,102.55,102.55,102.51,102.53,6906.0,93.2209,93.2209,93.1846,93.2027,6906.0
2019-12-23 12:25:00,102.53,102.54,102.46,102.51,7754.0,93.2027,93.2118,93.1391,93.1846,7754.0
2019-12-23 12:30:00,102.52,102.53,102.47,102.52,4512.0,93.1937,93.2027,93.1482,93.1937,4512.0
2019-12-23 12:35:00,102.52,102.55,102.5,102.54,4050.0,93.1937,93.2209,93.1755,93.2118,4050.0
2019-12-23 12:40:00,102.53,102.57,102.51,102.52,4608.0,93.2027,93.2391,93.1846,93.1937,4608.0
2019-12-23 12:45:00,102.52,102.53,102.49,102.51,3400.0,93.1937,93.2027,93.1664,93.1846,3400.0
2019-12-23 12:50:00,102.5,102.55,102.5,102.53,6151.0,93.1755,93.2209,93.1755,93.2027,6151.0
2019-12-23 12:55:00,102.53,102.59,102.53,102.55,4982.0,93.2027,93.2573,93.2027,93.2209,4982.0
2019-12-23 13:00:00,102.55,102.67,102.55,102.67,4444.0,93.2209,93.33,93.2209,93.33,4444.0
2019-12-23 13:05:00,102.67,102.73,102.65,102.73,4371.0,93.33,93.3845,93.3118,93.3845,4371.0
2019-12-23 13:10:00,102.73,102.77,102.73,102.77,2840.0,93.3845,93.4209,93.3845,93.4209,2840.0
2019-12-23 13:15:00,102.75,102.77,102.72,102.74,3733.0,93.4027,93.4209,93.3755,93.3936,3733.0
2019-12-23 13:20:00,102.74,102.74,102.68,102.68,4276.0,93.3936,93.3936,93.3391,93.3391,4276.0
2019-12-23 13:25:00,102.68,102.71,102.68,102.69,2912.0,93.3391,93.3664,93.3391,93.3482,2912.0
2019-12-23 13:30:00,102.67,102.67,102.61,102.62,5158.0,93.33,93.33,93.2755,93.2846,5158.0
2019-12-23 13:35:00,102.64,102.67,102.61,102.61,4829.0,93.3027,93.33,93.2755,93.2755,4829.0
2019-12-23 13:40:00,102.62,102.64,102.6,102.62,4668.0,93.2846,93.3027,93.2664,93.2846,4668.0
2019-12-23 13:45:00,102.62,102.68,102.62,102.65,2041.0,93.2846,93.3391,93.2846,93.3118,2041.0
2019-12-23 13:50:00,102.67,102.73,102.65,102.71,6613.0,93.33,93.3845,93.3118,93.3664,6613.0
2019-12-23 13:55:00,102.73,102.78,102.69,102.77,5076.0,93.3845,93.43,93.3482,93.4209,5076.0
2019-12-23 14:00:00,102.77,102.77,102.72,102.73,4950.0,93.4209,93.4209,93.3755,93.3845,4950.0
2019-12-23 14:05:00,102.75,102.77,102.74,102.76,4188.0,93.4027,93.4209,93.3936,93.4118,4188.0
2019-12-23 14:10:00,102.77,102.82,102.76,102.81,2822.0,93.4209,93.4664,93.4118,93.4573,2822.0
2019-12-23 14:15:00,102.81,102.82,102.74,102.76,20066.0,93.4573,93.4664,93.3936,93.4118,20066.0
2019-12-23 14:20:00,102.76,102.8,102.68,102.7,11702.0,93.4118,93.4482,93.3391,93.3573,11702.0
2019-12-23 14:25:00,102.7,102.72,102.69,102.71,4501.0,93.3573,93.3755,93.3482,93.3664,4501.0
2019-12-23 14:30:00,102.7,102.77,102.7,102.73,2944.0,93.3573,93.4209,93.3573,93.3845,2944.0
2019-12-23 14:35:00,102.74,102.75,102.69,102.74,3669.0,93.3936,93.4027,93.3482,93.3936,3669.0
2019-12-23 14:40:00,102.76,102.78,102.73,102.76,3474.0,93.4118,93.43,93.3845,93.4118,3474.0
2019-12-23 14:45:00,102.78,102.81,102.77,102.78,3985.0,93.43,93.4573,93.4209,93.43,3985.0
2019-12-23 14:50:00,102.77,102.8,102.75,102.78,3779.0,93.4209,93.4482,93.4027,93.43,3779.0
2019-12-23 14:55:00,102.77,102.79,102.75,102.75,3767.0,93.4209,93.4391,93.4027,93.4027,3767.0
2019-12-23 15:00:00,102.74,102.77,102.7,102.7,4020.0,93.3936,93.4209,93.3573,93.3573,4020.0
2019-12-23 15:05:00,102.7,102.72,102.68,102.68,3120.0,93.3573,93.3755,93.3391,93.3391,3120.0
2019-12-23 15:10:00,102.68,102.74,102.68,102.72,3879.0,93.3391,93.3936,93.3391,93.3755,3879.0
2019-12-23 15:15:00,102.73,102.75,102.72,102.73,6537.0,93.3845,93.4027,93.3755,93.3845,6537.0
2019-12-23 15:20:00,102.74,102.78,102.72,102.78,3905.0,93.3936,93.43,93.3755,93.43,3905.0
2019-12-23 15:25:00,102.79,102.88,102.79,102.87,3801.0,93.4391,93.5209,93.4391,93.5118,3801.0
2019-12-23 15:30:00,102.86,102.89,102.82,102.88,6078.0,93.5027,93.53,93.4664,93.5209,6078.0
2019-12-23 15:35:00,102.89,102.9,102.83,102.84,5179.0,93.53,93.5391,93.4754,93.4845,5179.0
2019-12-23 15:40:00,102.83,102.86,102.82,102.85,8572.0,93.4754,93.5027,93.4664,93.4936,8572.0
2019-12-23 15:45:00,102.86,102.87,102.8,102.82,11241.0,93.5027,93.5118,93.4482,93.4664,11241.0
2019-12-23 15:50:00,102.81,102.85,102.79,102.8,20593.0,93.4573,93.4936,93.4391,93.4482,20593.0
2019-12-23 15:55:00,102.81,102.92,102.73,102.89,112382.0,93.4573,93.5573,93.3845,93.53,112382.0
2019-12-24 09:30:00,103.06,103.25,102.85,102.85,12647.0,93.6845,93.8572,93.4936,93.4936,12647.0
2019-12-24 09:35:00,102.72,102.85,102.65,102.72,3607.0,93.3755,93.4936,93.3118,93.3755,3607.0
2019-12-24 09:40:00,102.69,102.79,102.67,102.68,10248.0,93.3482,93.4391,93.33,93.3391,10248.0
2019-12-24 09:45:00,102.75,102.99,102.73,102.95,2345.0,93.4027,93.6209,93.3845,93.5845,2345.0
2019-12-24 09:50:00,102.89,102.89,102.8,102.8,1469.0,93.53,93.53,93.4482,93.4482,1469.0
2019-12-24 09:55:00,102.8,102.92,102.8,102.92,3418.0,93.4482,93.5573,93.4482,93.5573,3418.0
2019-12-24 10:00:00,102.95,103.01,102.87,102.96,4919.0,93.5845,93.6391,93.5118,93.5936,4919.0
2019-12-24 10:05:00,102.95,102.97,102.92,102.94,2307.0,93.5845,93.6027,93.5573,93.5754,2307.0
2019-12-24 10:10:00,102.94,102.96,102.81,102.82,3727.0,93.5754,93.5936,93.4573,93.4664,3727.0
2019-12-24 10:15:00,102.81,102.82,102.65,102.74,13800.0,93.4573,93.4664,93.3118,93.3936,13800.0
2019-12-24 10:20:00,102.75,102.78,102.7,102.77,4834.0,93.4027,93.43,93.3573,93.4209,4834.0
2019-12-24 10:25:00,102.75,102.77,102.67,102.67,6134.0,93.4027,93.4209,93.33,93.33,6134.0
2019-12-24 10:30:00,102.7,102.75,102.56,102.71,8668.0,93.3573,93.4027,93.23,93.3664,8668.0
2019-12-24 10:35:00,102.7,102.7,102.59,102.59,1202.0,93.3573,93.3573,93.2573,93.2573,1202.0
2019-12-24 10:40:00,102.67,102.67,102.53,102.54,3500.0,93.33,93.33,93.2027,93.2118,3500.0
2019-12-24 10:45:00,102.56,102.62,102.54,102.58,4302.0,93.23,93.2846,93.2118,93.2482,4302.0
2019-12-24 10:50:00,102.63,102.63,102.53,102.6,2920.0,93.2936,93.2936,93.2027,93.2664,2920.0
2019-12-24 10:55:00,102.61,102.71,102.61,102.7,2098.0,93.2755,93.3664,93.2755,93.3573,2098.0
2019-12-24 11:00:00,102.72,102.82,102.7,102.82,2265.0,93.3755,93.4664,93.3573,93.4664,2265.0
2019-12-24 11:05:00,102.83,102.83,102.74,102.74,1300.0,93.4754,93.4754,93.3936,93.3936,1300.0
2019-12-24 11:10:00,102.76,102.83,102.75,102.79,3100.0,93.4118,93.4754,93.4027,93.4391,3100.0
2019-12-24 11:15:00,102.78,102.83,102.78,102.83,1438.0,93.43,93.4754,93.43,93.4754,1438.0
2019-12-24 11:20:00,102.77,102.82,102.7,102.8,14070.0,93.4209,93.4664,93.3573,93.4482,14070.0
2019-12-24 11:25:00,102.79,102.85,102.78,102.85,1096.0,93.4391,93.4936,93.43,93.4936,1096.0
2019-12-24 11:30:00,102.84,102.87,102.78,102.85,3389.0,93.4845,93.5118,93.43,93.4936,3389.0
2019-12-24 11:35:00,102.88,102.92,102.88,102.92,1426.0,93.5209,93.5573,93.5209,93.5573,1426.0
2019-12-24 11:40:00,102.95,102.97,102.92,102.92,1670.0,93.5845,93.6027,93.5573,93.5573,1670.0
2019-12-24 11:45:00,102.95,102.97,102.92,102.96,850.0,93.5845,93.6027,93.5573,93.5936,850.0
2019-12-24 11:50:00,102.97,102.97,102.89,102.9,1075.0,93.6027,93.6027,93.53,93.5391,1075.0
2019-12-24 11:55:00,102.89,102.95,102.87,102.93,1939.0,93.53,93.5845,93.5118,93.5664,1939.0
2019-12-24 12:00:00,102.91,102.92,102.88,102.89,1899.0,93.5482,93.5573,93.5209,93.53,1899.0
2019-12-24 12:05:00,102.9,102.9,102.85,102.9,1883.0,93.5391,93.5391,93.4936,93.5391,1883.0
2019-12-24 12:10:00,102.89,102.9,102.85,102.87,3643.0,93.53,93.5391,93.4936,93.5118,3643.0
2019-12-24 12:15:00,102.89,102.89,102.83,102.84,1501.0,93.53,93.53,93.4754,93.4845,1501.0
2019-12-24 12:20:00,102.84,102.87,102.83,102.87,2139.0,93.4845,93.5118,93.4754,93.5118,2139.0
2019-12-24 12:25:00,102.88,102.88,102.85,102.88,1762.0,93.5209,93.5209,93.4936,93.5209,1762.0
2019-12-24 12:30:00,102.89,102.94,102.87,102.94,1939.0,93.53,93.5754,93.5118,93.5754,1939.0
2019-12-24 12:35:00,102.94,102.96,102.9,102.9,2829.0,93.5754,93.5936,93.5391,93.5391,2829.0
2019-12-24 12:40:00,102.89,102.89,102.83,102.85,3574.0,93.53,93.53,93.4754,93.4936,3574.0
2019-12-24 12:45:00,102.85,102.9,102.84,102.89,2806.0,93.4936,93.5391,93.4845,93.53,2806.0
2019-12-24 12:50:00,102.88,102.88,102.85,102.86,3994.0,93.5209,93.5209,93.4936,93.5027,3994.0
2019-12-24 12:55:00,102.87,102.96,102.87,102.92,16594.0,93.5118,93.5936,93.5118,93.5573,16594.0
2019-12-26 09:30:00,103.16,103.46,102.96,103.28,11651.0,93.7754,94.0481,93.5936,93.8845,11651.0
2019-12-26 09:35:00,103.23,103.27,103.18,103.26,2012.0,93.8391,93.8754,93.7936,93.8663,2012.0
2019-12-26 09:40:00,103.24,103.3,103.03,103.03,1925.0,93.8482,93.9027,93.6573,93.6573,1925.0
2019-12-26 09:45:00,103.06,103.08,102.96,103.01,3022.0,93.6845,93.7027,93.5936,93.6391,3022.0
2019-12-26 09:50:00,103.03,103.03,102.96,103.0,2589.0,93.6573,93.6573,93.5936,93.63,2589.0
2019-12-26 09:55:00,103.01,103.05,102.95,103.01,2924.0,93.6391,93.6754,93.5845,93.6391,2924.0
2019-12-26 10:00:00,103.01,103.05,102.94,102.97,7840.0,93.6391,93.6754,93.5754,93.6027,7840.0
2019-12-26 10:05:00,102.95,103.06,102.93,103.06,3960.0,93.5845,93.6845,93.5664,93.6845,3960.0
2019-12-26 10:10:00,103.07,103.1,103.02,103.07,3334.0,93.6936,93.7209,93.6482,93.6936,3334.0
2019-12-26 10:15:00,103.08,103.09,103.03,103.05,4811.0,93.7027,93.7118,93.6573,93.6754,4811.0
2019-12-26 10:20:00,103.08,103.19,103.08,103.16,3072.0,93.7027,93.8027,93.7027,93.7754,3072.0
2019-12-26 10:25:00,103.17,103.22,103.13,103.21,5265.0,93.7845,93.83,93.7482,93.8209,5265.0
2019-12-26 10:30:00,103.21,103.21,103.11,103.11,4172.0,93.8209,93.8209,93.73,93.73,4172.0
2019-12-26 10:35:00,103.12,103.12,103.09,103.09,3700.0,93.7391,93.7391,93.7118,93.7118,3700.0
2019-12-26 10:40:00,103.1,103.15,103.05,103.07,4104.0,93.7209,93.7663,93.6754,93.6936,4104.0
2019-12-26 10:45:00,103.04,103.09,103.04,103.07,4149.0,93.6663,93.7118,93.6663,93.6936,4149.0
2019-12-26 10:50:00,103.09,103.1,103.03,103.06,2416.0,93.7118,93.7209,93.6573,93.6845,2416.0
2019-12-26 10:55:00,103.08,103.19,103.08,103.19,1947.0,93.7027,93.8027,93.7027,93.8027,1947.0
2019-12-26 11:00:00,103.23,103.33,103.2,103.26,5486.0,93.8391,93.93,93.8118,93.8663,5486.0
2019-12-26 11:05:00,103.26,103.27,103.22,103.27,2071.0,93.8663,93.8754,93.83,93.8754,2071.0
2019-12-26 11:10:00,103.29,103.32,103.28,103.31,2204.0,93.8936,93.9209,93.8845,93.9118,2204.0
2019-12-26 11:15:00,103.33,103.39,103.33,103.38,1471.0,93.93,93.9845,93.93,93.9754,1471.0
2019-12-26 11:20:00,103.37,103.39,103.34,103.39,1500.0,93.9663,93.9845,93.9391,93.9845,1500.0
2019-12-26 11:25:00,103.37,103.38,103.33,103.37,2762.0,93.9663,93.9754,93.93,93.9663,2762.0
2019-12-26 11:30:00,103.38,103.39,103.33,103.33,1199.0,93.9754,93.9845,93.93,93.93,1199.0
2019-12-26 11:35:00,103.3,103.3,103.24,103.26,1921.0,93.9027,93.9027,93.8482,93.8663,1921.0
2019-12-26 11:40:00,103.27,103.31,103.25,103.31,1546.0,93.8754,93.9118,93.8572,93.9118,1546.0
2019-12-26 11:45:00,103.31,103.36,103.31,103.34,2891.0,93.9118,93.9572,93.9118,93.9391,2891.0
2019-12-26 11:50:00,103.33,103.34,103.27,103.27,2778.0,93.93,93.9391,93.8754,93.8754,2778.0
2019-12-26 11:55:00,103.25,103.26,103.21,103.23,2079.0,93.8572,93.8663,93.8209,93.8391,2079.0
2019-12-26 12:00:00,103.22,103.23,103.07,103.1,21129.0,93.83,93.8391,93.6936,93.7209,21129.0
2019-12-26 12:05:00,103.12,103.12,102.99,102.99,3473.0,93.7391,93.7391,93.6209,93.6209,3473.0
2019-12-26 12:10:00,103.0,103.01,102.9,102.98,7446.0,93.63,93.6391,93.5391,93.6118,7446.0
2019-12-26 12:15:00,102.97,102.97,102.88,102.94,4018.0,93.6027,93.6027,93.5209,93.5754,4018.0
2019-12-26 12:20:00,102.95,103.02,102.95,102.99,1360.0,93.5845,93.6482,93.5845,93.6209,1360.0
2019-12-26 12:25:00,102.97,103.03,102.97,103.0,2760.0,93.6027,93.6573,93.6027,93.63,2760.0
2019-12-26 12:30:00,103.02,103.07,103.01,103.06,2324.0,93.6482,93.6936,93.6391,93.6845,2324.0
2019-12-26 12:35:00,103.06,103.08,103.04,103.05,2250.0,93.6845,93.7027,93.6663,93.6754,2250.0
2019-12-26 12:40:00,103.04,103.06,103.02,103.05,1115.0,93.6663,93.6845,93.6482,93.6754,1115.0
2019-12-26 12:45:00,103.06,103.08,103.04,103.08,1350.0,93.6845,93.7027,93.6663,93.7027,1350.0
2019-12-26 12:50:00,103.09,103.12,103.09,103.09,1822.0,93.7118,93.7391,93.7118,93.7118,1822.0
2019-12-26 12:55:00,103.09,103.1,103.05,103.1,2886.0,93.7118,93.7209,93.6754,93.7209,2886.0
2019-12-26 13:00:00,103.11,103.12,103.08,103.12,1796.0,93.73,93.7391,93.7027,93.7391,1796.0
2019-12-26 13:05:00,103.1,103.1,102.96,103.04,17089.0,93.7209,93.7209,93.5936,93.6663,17089.0
2019-12-26 13:10:00,103.03,103.04,102.96,102.96,4661.0,93.6573,93.6663,93.5936,93.5936,4661.0
2019-12-26 13:15:00,102.99,103.02,102.96,103.01,3642.0,93.6209,93.6482,93.5936,93.6391,3642.0
2019-12-26 13:20:00,103.0,103.01,102.97,102.98,8912.0,93.63,93.6391,93.6027,93.6118,8912.0
2019-12-26 13:25:00,103.01,103.06,102.98,103.02,6666.0,93.6391,93.6845,93.6118,93.6482,6666.0
2019-12-26 13:30:00,103.05,103.12,103.04,103.1,1500.0,93.6754,93.7391,93.6663,93.7209,1500.0
2019-12-26 13:35:00,103.12,103.12,103.07,103.08,7526.0,93.7391,93.7391,93.6936,93.7027,7526.0
2019-12-26 13:40:00,103.1,103.2,103.1,103.18,17843.0,93.7209,93.8118,93.7209,93.7936,17843.0
2019-12-26 13:45:00,103.19,103.29,103.18,103.18,13031.0,93.8027,93.8936,93.7936,93.7936,13031.0
2019-12-26 13:50:00,103.19,103.27,103.15,103.27,6181.0,93.8027,93.8754,93.7663,93.8754,6181.0
2019-12-26 13:55:00,103.26,103.29,103.25,103.29,1002.0,93.8663,93.8936,93.8572,93.8936,1002.0
2019-12-26 14:00:00,103.29,103.29,103.25,103.27,1934.0,93.8936,93.8936,93.8572,93.8754,1934.0
2019-12-26 14:05:00,103.3,103.41,103.3,103.34,26339.0,93.9027,94.0027,93.9027,93.9391,26339.0
2019-12-26 14:10:00,103.35,103.36,103.31,103.34,4204.0,93.9481,93.9572,93.9118,93.9391,4204.0
2019-12-26 14:15:00,103.36,103.38,103.32,103.34,2109.0,93.9572,93.9754,93.9209,93.9391,2109.0
2019-12-26 14:20:00,103.34,103.39,103.34,103.35,2169.0,93.9391,93.9845,93.9391,93.9481,2169.0
2019-12-26 14:25:00,103.35,103.39,103.35,103.39,1302.0,93.9481,93.9845,93.9481,93.9845,1302.0
2019-12-26 14:30:00,103.39,103.43,103.38,103.38,2500.0,93.9845,94.0209,93.9754,93.9754,2500.0
2019-12-26 14:35:00,103.4,103.42,103.31,103.32,2200.0,93.9936,94.0118,93.9118,93.9209,2200.0
2019-12-26 14:40:00,103.32,103.32,103.25,103.26,2674.0,93.9209,93.9209,93.8572,93.8663,2674.0
2019-12-26 14:45:00,103.25,103.39,103.25,103.31,23112.0,93.8572,93.9845,93.8572,93.9118,23112.0
2019-12-26 14:50:00,103.28,103.29,103.2,103.2,3508.0,93.8845,93.8936,93.8118,93.8118,3508.0
2019-12-26 14:55:00,103.21,103.21,103.14,103.15,1956.0,93.8209,93.8209,93.7572,93.7663,1956.0
2019-12-26 15:00:00,103.16,103.2,103.15,103.19,2247.0,93.7754,93.8118,93.7663,93.8027,2247.0
2019-12-26 15:05:00,103.2,103.23,103.18,103.21,1541.0,93.8118,93.8391,93.7936,93.8209,1541.0
2019-12-26 15:10:00,103.23,103.24,103.18,103.18,1647.0,93.8391,93.8482,93.7936,93.7936,1647.0
2019-12-26 15:15:00,103.21,103.21,103.17,103.19,4715.0,93.8209,93.8209,93.7845,93.8027,4715.0
2019-12-26 15:20:00,103.2,103.26,103.2,103.26,2281.0,93.8118,93.8663,93.8118,93.8663,2281.0
2019-12-26 15:25:00,103.25,103.25,103.21,103.21,2919.0,93.8572,93.8572,93.8209,93.8209,2919.0
2019-12-26 15:30:00,103.23,103.23,103.13,103.19,6583.0,93.8391,93.8391,93.7482,93.8027,6583.0
2019-12-26 15:35:00,103.18,103.2,103.15,103.2,4481.0,93.7936,93.8118,93.7663,93.8118,4481.0
2019-12-26 15:40:00,103.2,103.34,103.2,103.33,9328.0,93.8118,93.9391,93.8118,93.93,9328.0
2019-12-26 15:45:00,103.32,103.33,103.23,103.3,6570.0,93.9209,93.93,93.8391,93.9027,6570.0
2019-12-26 15:50:00,103.25,103.36,103.25,103.34,12829.0,93.8572,93.9572,93.8572,93.9391,12829.0
2019-12-26 15:55:00,103.32,103.51,103.31,103.51,63508.0,93.9209,94.0936,93.9118,94.0936,63508.0
2019-12-27 09:30:00,103.63,103.75,103.4,103.43,9253.0,94.2027,94.3118,93.9936,94.0209,9253.0
2019-12-27 09:35:00,103.46,103.59,103.44,103.52,1210.0,94.0481,94.1663,94.03,94.1027,1210.0
2019-12-27 09:40:00,103.53,103.66,103.36,103.39,11441.0,94.1118,94.2299,93.9572,93.9845,11441.0
2019-12-27 09:45:00,103.37,103.46,103.36,103.41,8294.0,93.9663,94.0481,93.9572,94.0027,8294.0
2019-12-27 09:50:00,103.37,103.39,103.31,103.39,2803.0,93.9663,93.9845,93.9118,93.9845,2803.0
2019-12-27 09:55:00,103.34,103.34,103.17,103.18,4401.0,93.9391,93.9391,93.7845,93.7936,4401.0
2019-12-27 10:00:00,103.17,103.17,103.08,103.1,3481.0,93.7845,93.7845,93.7027,93.7209,3481.0
2019-12-27 10:05:00,103.15,103.16,103.03,103.05,5536.0,93.7663,93.7754,93.6573,93.6754,5536.0
2019-12-27 10:10:00,103.06,103.06,102.98,103.01,2800.0,93.6845,93.6845,93.6118,93.6391,2800.0
2019-12-27 10:15:00,103.01,103.03,102.88,103.01,4473.0,93.6391,93.6573,93.5209,93.6391,4473.0
2019-12-27 10:20:00,103.0,103.13,103.0,103.08,3110.0,93.63,93.7482,93.63,93.7027,3110.0
2019-12-27 10:25:00,103.04,103.08,102.99,103.04,2346.0,93.6663,93.7027,93.6209,93.6663,2346.0
2019-12-27 10:30:00,103.05,103.14,103.03,103.03,3196.0,93.6754,93.7572,93.6573,93.6573,3196.0
2019-12-27 10:35:00,103.1,103.1,103.04,103.05,800.0,93.7209,93.7209,93.6663,93.6754,800.0
2019-12-27 10:40:00,103.04,103.08,103.01,103.05,3228.0,93.6663,93.7027,93.6391,93.6754,3228.0
2019-12-27 10:45:00,103.07,103.09,103.04,103.07,1910.0,93.6936,93.7118,93.6663,93.6936,1910.0
2019-12-27 10:50:00,103.08,103.09,103.07,103.08,2284.0,93.7027,93.7118,93.6936,93.7027,2284.0
2019-12-27 10:55:00,103.1,103.15,103.07,103.09,8198.0,93.7209,93.7663,93.6936,93.7118,8198.0
2019-12-27 11:00:00,103.12,103.17,103.12,103.16,3196.0,93.7391,93.7845,93.7391,93.7754,3196.0
2019-12-27 11:05:00,103.15,103.23,103.15,103.22,3478.0,93.7663,93.8391,93.7663,93.83,3478.0
2019-12-27 11:10:00,103.22,103.3,103.22,103.26,2398.0,93.83,93.9027,93.83,93.8663,2398.0
2019-12-27 11:15:00,103.27,103.27,103.23,103.27,1640.0,93.8754,93.8754,93.8391,93.8754,1640.0
2019-12-27 11:20:00,103.31,103.33,103.29,103.3,1851.0,93.9118,93.93,93.8936,93.9027,1851.0
2019-12-27 11:25:00,103.3,103.3,103.24,103.26,1167.0,93.9027,93.9027,93.8482,93.8663,1167.0
2019-12-27 11:30:00,103.26,103.26,103.2,103.25,3849.0,93.8663,93.8663,93.8118,93.8572,3849.0
2019-12-27 11:35:00,103.27,103.3,103.21,103.21,4995.0,93.8754,93.9027,93.8209,93.8209,4995.0
2019-12-27 11:40:00,103.22,103.29,103.21,103.29,5030.0,93.83,93.8936,93.8209,93.8936,5030.0
2019-12-27 11:45:00,103.3,103.32,103.25,103.25,4480.0,93.9027,93.9209,93.8572,93.8572,4480.0
2019-12-27 11:50:00,103.27,103.38,103.26,103.37,4101.0,93.8754,93.9754,93.8663,93.9663,4101.0
2019-12-27 11:55:00,103.37,103.39,103.34,103.36,2593.0,93.9663,93.9845,93.9391,93.9572,2593.0
2019-12-27 12:00:00,103.35,103.39,103.29,103.29,2714.0,93.9481,93.9845,93.8936,93.8936,2714.0
2019-12-27 12:05:00,103.28,103.3,103.27,103.3,1754.0,93.8845,93.9027,93.8754,93.9027,1754.0
2019-12-27 12:10:00,103.32,103.33,103.29,103.33,2503.0,93.9209,93.93,93.8936,93.93,2503.0
2019-12-27 12:15:00,103.33,103.36,103.33,103.34,863.0,93.93,93.9572,93.93,93.9391,863.0
2019-12-27 12:20:00,103.35,103.35,103.29,103.3,3848.0,93.9481,93.9481,93.8936,93.9027,3848.0
2019-12-27 12:25:00,103.29,103.32,103.25,103.25,3274.0,93.8936,93.9209,93.8572,93.8572,3274.0
2019-12-27 12:30:00,103.27,103.29,103.25,103.25,3214.0,93.8754,93.8936,93.8572,93.8572,3214.0
2019-12-27 12:35:00,103.24,103.26,103.16,103.18,6935.0,93.8482,93.8663,93.7754,93.7936,6935.0
2019-12-27 12:40:00,103.17,103.21,103.15,103.21,1023.0,93.7845,93.8209,93.7663,93.8209,1023.0
2019-12-27 12:45:00,103.22,103.28,103.22,103.27,3904.0,93.83,93.8845,93.83,93.8754,3904.0
2019-12-27 12:50:00,103.26,103.3,103.23,103.27,3789.0,93.8663,93.9027,93.8391,93.8754,3789.0
2019-12-27 12:55:00,103.26,103.28,103.22,103.28,1950.0,93.8663,93.8845,93.83,93.8845,1950.0
2019-12-27 13:00:00,103.26,103.27,103.22,103.22,1804.0,93.8663,93.8754,93.83,93.83,1804.0
2019-12-27 13:05:00,103.25,103.25,103.22,103.24,1383.0,93.8572,93.8572,93.83,93.8482,1383.0
2019-12-27 13:10:00,103.24,103.25,103.22,103.22,1696.0,93.8482,93.8572,93.83,93.83,1696.0
2019-12-27 13:15:00,103.22,103.24,103.21,103.21,2471.0,93.83,93.8482,93.8209,93.8209,2471.0
2019-12-27 13:20:00,103.23,103.26,103.23,103.24,1620.0,93.8391,93.8663,93.8391,93.8482,1620.0
2019-12-27 13:25:00,103.25,103.25,103.22,103.23,2562.0,93.8572,93.8572,93.83,93.8391,2562.0
2019-12-27 13:30:00,103.23,103.24,103.14,103.14,7303.0,93.8391,93.8482,93.7572,93.7572,7303.0
2019-12-27 13:35:00,103.14,103.16,103.07,103.12,5875.0,93.7572,93.7754,93.6936,93.7391,5875.0
2019-12-27 13:40:00,103.13,103.14,103.07,103.08,4620.0,93.7482,93.7572,93.6936,93.7027,4620.0
2019-12-27 13:45:00,103.08,103.1,103.03,103.03,2837.0,93.7027,93.7209,93.6573,93.6573,2837.0
2019-12-27 13:50:00,103.03,103.07,103.02,103.05,3457.0,93.6573,93.6936,93.6482,93.6754,3457.0
2019-12-27 13:55:00,103.04,103.05,102.97,102.98,5109.0,93.6663,93.6754,93.6027,93.6118,5109.0
2019-12-27 14:00:00,102.98,103.06,102.98,103.03,7238.0,93.6118,93.6845,93.6118,93.6573,7238.0
2019-12-27 14:05:00,103.03,103.04,102.98,102.99,4753.0,93.6573,93.6663,93.6118,93.6209,4753.0
2019-12-27 14:10:00,102.98,103.01,102.98,102.99,3893.0,93.6118,93.6391,93.6118,93.6209,3893.0
2019-12-27 14:15:00,102.99,102.99,102.98,102.99,2737.0,93.6209,93.6209,93.6118,93.6209,2737.0
2019-12-27 14:20:00,103.0,103.06,103.0,103.06,1889.0,93.63,93.6845,93.63,93.6845,1889.0
2019-12-27 14:25:00,103.06,103.09,103.06,103.09,3992.0,93.6845,93.7118,93.6845,93.7118,3992.0
2019-12-27 14:30:00,103.09,103.12,103.08,103.12,1000.0,93.7118,93.7391,93.7027,93.7391,1000.0
2019-12-27 14:35:00,103.13,103.16,103.12,103.15,2853.0,93.7482,93.7754,93.7391,93.7663,2853.0
2019-12-27 14:40:00,103.15,103.19,103.12,103.12,6291.0,93.7663,93.8027,93.7391,93.7391,6291.0
2019-12-27 14:45:00,103.12,103.13,103.02,103.04,6386.0,93.7391,93.7482,93.6482,93.6663,6386.0
2019-12-27 14:50:00,103.04,103.09,103.01,103.01,6184.0,93.6663,93.7118,93.6391,93.6391,6184.0
2019-12-27 14:55:00,103.0,103.05,102.99,103.04,4667.0,93.63,93.6754,93.6209,93.6663,4667.0
2019-12-27 15:00:00,103.05,103.1,103.01,103.04,7572.0,93.6754,93.7209,93.6391,93.6663,7572.0
2019-12-27 15:05:00,103.04,103.07,103.01,103.02,5428.0,93.6663,93.6936,93.6391,93.6482,5428.0
2019-12-27 15:10:00,103.03,103.03,102.99,102.99,4391.0,93.6573,93.6573,93.6209,93.6209,4391.0
2019-12-27 15:15:00,102.99,102.99,102.93,102.93,5168.0,93.6209,93.6209,93.5664,93.5664,5168.0
2019-12-27 15:20:00,102.95,102.99,102.94,102.96,8642.0,93.5845,93.6209,93.5754,93.5936,8642.0
2019-12-27 15:25:00,102.96,102.98,102.9,102.97,7110.0,93.5936,93.6118,93.5391,93.6027,7110.0
2019-12-27 15:30:00,102.98,103.03,102.96,102.98,9122.0,93.6118,93.6573,93.5936,93.6118,9122.0
2019-12-27 15:35:00,103.01,103.1,103.01,103.01,10981.0,93.6391,93.7209,93.6391,93.6391,10981.0
2019-12-27 15:40:00,103.01,103.02,102.88,102.88,9614.0,93.6391,93.6482,93.5209,93.5209,9614.0
2019-12-27 15:45:00,102.9,102.93,102.85,102.85,12068.0,93.5391,93.5664,93.4936,93.4936,12068.0
2019-12-27 15:50:00,102.85,102.94,102.79,102.94,23131.0,93.4936,93.5754,93.4391,93.5754,23131.0
2019-12-27 15:55:00,102.95,103.02,102.93,102.97,66238.0,93.5845,93.6482,93.5664,93.6027,66238.0
2019-12-30 09:30:00,103.39,103.45,103.18,103.28,16670.0,93.9845,94.039,93.7936,93.8845,16670.0
2019-12-30 09:35:00,103.18,103.31,103.1,103.16,12211.0,93.7936,93.9118,93.7209,93.7754,12211.0
2019-12-30 09:40:00,103.23,103.23,103.02,103.02,10454.0,93.8391,93.8391,93.6482,93.6482,10454.0
2019-12-30 09:45:00,103.04,103.06,102.95,103.06,5441.0,93.6663,93.6845,93.5845,93.6845,5441.0
2019-12-30 09:50:00,102.96,103.07,102.95,103.07,2867.0,93.5936,93.6936,93.5845,93.6936,2867.0
2019-12-30 09:55:00,103.08,103.17,103.0,103.11,6065.0,93.7027,93.7845,93.63,93.73,6065.0
2019-12-30 10:00:00,103.17,103.21,103.09,103.11,3117.0,93.7845,93.8209,93.7118,93.73,3117.0
2019-12-30 10:05:00,103.06,103.18,103.03,103.07,9515.0,93.6845,93.7936,93.6573,93.6936,9515.0
2019-12-30 10:10:00,103.06,103.06,102.79,102.84,9015.0,93.6845,93.6845,93.4391,93.4845,9015.0
2019-12-30 10:15:00,102.81,102.91,102.76,102.87,2015.0,93.4573,93.5482,93.4118,93.5118,2015.0
2019-12-30 10:20:00,102.86,102.98,102.82,102.88,1358.0,93.5027,93.6118,93.4664,93.5209,1358.0
2019-12-30 10:25:00,102.83,102.88,102.74,102.88,4722.0,93.4754,93.5209,93.3936,93.5209,4722.0
2019-12-30 10:30:00,102.86,102.94,102.77,102.8,3600.0,93.5027,93.5754,93.4209,93.4482,3600.0
2019-12-30 10:35:00,102.8,102.83,102.73,102.77,3098.0,93.4482,93.4754,93.3845,93.4209,3098.0
2019-12-30 10:40:00,102.77,102.79,102.72,102.72,1819.0,93.4209,93.4391,93.3755,93.3755,1819.0
2019-12-30 10:45:00,102.73,102.78,102.7,102.71,3545.0,93.3845,93.43,93.3573,93.3664,3545.0
2019-12-30 10:50:00,102.7,102.83,102.69,102.81,6525.0,93.3573,93.4754,93.3482,93.4573,6525.0
2019-12-30 10:55:00,102.81,102.83,102.75,102.82,2805.0,93.4573,93.4754,93.4027,93.4664,2805.0
2019-12-30 11:00:00,102.84,102.86,102.74,102.82,6612.0,93.4845,93.5027,93.3936,93.4664,6612.0
2019-12-30 11:05:00,102.83,102.87,102.74,102.82,3178.0,93.4754,93.5118,93.3936,93.4664,3178.0
2019-12-30 11:10:00,102.83,102.95,102.79,102.92,2028.0,93.4754,93.5845,93.4391,93.5573,2028.0
2019-12-30 11:15:00,102.97,103.0,102.93,102.98,2533.0,93.6027,93.63,93.5664,93.6118,2533.0
2019-12-30 11:20:00,102.97,103.01,102.96,102.97,4808.0,93.6027,93.6391,93.5936,93.6027,4808.0
2019-12-30 11:25:00,102.94,103.02,102.92,102.93,6650.0,93.5754,93.6482,93.5573,93.5664,6650.0
2019-12-30 11:30:00,102.93,102.94,102.84,102.84,3406.0,93.5664,93.5754,93.4845,93.4845,3406.0
2019-12-30 11:35:00,102.84,102.93,102.83,102.93,3534.0,93.4845,93.5664,93.4754,93.5664,3534.0
2019-12-30 11:40:00,102.9,103.0,102.9,103.0,2134.0,93.5391,93.63,93.5391,93.63,2134.0
2019-12-30 11:45:00,103.01,103.07,103.01,103.04,2125.0,93.6391,93.6936,93.6391,93.6663,2125.0
2019-12-30 11:50:00,103.04,103.04,102.95,102.95,1770.0,93.6663,93.6663,93.5845,93.5845,1770.0
2019-12-30 11:55:00,102.94,102.99,102.93,102.95,2416.0,93.5754,93.6209,93.5664,93.5845,2416.0
2019-12-30 12:00:00,102.94,102.94,102.87,102.91,8597.0,93.5754,93.5754,93.5118,93.5482,8597.0
2019-12-30 12:05:00,102.91,103.01,102.89,102.99,10347.0,93.5482,93.6391,93.53,93.6209,10347.0
2019-12-30 12:10:00,103.0,103.04,103.0,103.01,3167.0,93.63,93.6663,93.63,93.6391,3167.0
2019-12-30 12:15:00,103.02,103.12,103.02,103.12,2867.0,93.6482,93.7391,93.6482,93.7391,2867.0
2019-12-30 12:20:00,103.1,103.17,103.09,103.17,6406.0,93.7209,93.7845,93.7118,93.7845,6406.0
2019-12-30 12:25:00,103.16,103.21,103.14,103.19,4128.0,93.7754,93.8209,93.7572,93.8027,4128.0
2019-12-30 12:30:00,103.2,103.22,103.18,103.22,2500.0,93.8118,93.83,93.7936,93.83,2500.0
2019-12-30 12:35:00,103.22,103.23,103.17,103.22,2631.0,93.83,93.8391,93.7845,93.83,2631.0
2019-12-30 12:40:00,103.24,103.24,103.2,103.2,2003.0,93.8482,93.8482,93.8118,93.8118,2003.0
2019-12-30 12:45:00,103.2,103.24,103.2,103.23,5113.0,93.8118,93.8482,93.8118,93.8391,5113.0
2019-12-30 12:50:00,103.23,103.3,103.23,103.3,7345.0,93.8391,93.9027,93.8391,93.9027,7345.0
2019-12-30 12:55:00,103.31,103.33,103.27,103.29,11998.0,93.9118,93.93,93.8754,93.8936,11998.0
2019-12-30 13:00:00,103.28,103.32,103.14,103.14,16428.0,93.8845,93.9209,93.7572,93.7572,16428.0
2019-12-30 13:05:00,103.17,103.19,103.16,103.17,2917.0,93.7845,93.8027,93.7754,93.7845,2917.0
2019-12-30 13:10:00,103.15,103.19,103.15,103.18,1850.0,93.7663,93.8027,93.7663,93.7936,1850.0
2019-12-30 13:15:00,103.17,103.2,103.14,103.14,2952.0,93.7845,93.8118,93.7572,93.7572,2952.0
2019-12-30 13:20:00,103.13,103.14,103.1,103.12,5636.0,93.7482,93.7572,93.7209,93.7391,5636.0
2019-12-30 13:25:00,103.12,103.12,103.1,103.12,6121.0,93.7391,93.7391,93.7209,93.7391,6121.0
2019-12-30 13:30:00,103.12,103.14,103.09,103.09,10897.0,93.7391,93.7572,93.7118,93.7118,10897.0
2019-12-30 13:35:00,103.1,103.1,103.01,103.03,2741.0,93.7209,93.7209,93.6391,93.6573,2741.0
2019-12-30 13:40:00,103.04,103.05,103.01,103.01,1476.0,93.6663,93.6754,93.6391,93.6391,1476.0
2019-12-30 13:45:00,103.01,103.02,102.96,102.97,2252.0,93.6391,93.6482,93.5936,93.6027,2252.0
2019-12-30 13:50:00,102.98,103.03,102.97,102.98,5145.0,93.6118,93.6573,93.6027,93.6118,5145.0
2019-12-30 13:55:00,102.98,103.09,102.98,103.06,5299.0,93.6118,93.7118,93.6118,93.6845,5299.0
2019-12-30 14:00:00,103.05,103.05,102.92,102.96,3577.0,93.6754,93.6754,93.5573,93.5936,3577.0
2019-12-30 14:05:00,102.96,102.96,102.89,102.9,3934.0,93.5936,93.5936,93.53,93.5391,3934.0
2019-12-30 14:10:00,102.92,102.94,102.88,102.94,4468.0,93.5573,93.5754,93.5209,93.5754,4468.0
2019-12-30 14:15:00,102.95,102.95,102.92,102.93,2448.0,93.5845,93.5845,93.5573,93.5664,2448.0
2019-12-30 14:20:00,102.93,102.96,102.91,102.92,3985.0,93.5664,93.5936,93.5482,93.5573,3985.0
2019-12-30 14:25:00,102.92,102.94,102.89,102.92,6496.0,93.5573,93.5754,93.53,93.5573,6496.0
2019-12-30 14:30:00,102.92,102.93,102.83,102.84,9441.0,93.5573,93.5664,93.4754,93.4845,9441.0
2019-12-30 14:35:00,102.83,102.83,102.8,102.82,3296.0,93.4754,93.4754,93.4482,93.4664,3296.0
2019-12-30 14:40:00,102.82,102.85,102.79,102.81,3977.0,93.4664,93.4936,93.4391,93.4573,3977.0
2019-12-30 14:45:00,102.8,102.8,102.73,102.76,4231.0,93.4482,93.4482,93.3845,93.4118,4231.0
2019-12-30 14:50:00,102.75,102.79,102.72,102.72,5927.0,93.4027,93.4391,93.3755,93.3755,5927.0
2019-12-30 14:55:00,102.71,102.73,102.66,102.67,3910.0,93.3664,93.3845,93.3209,93.33,3910.0
2019-12-30 15:00:00,102.65,102.77,102.64,102.77,11499.0,93.3118,93.4209,93.3027,93.4209,11499.0
2019-12-30 15:05:00,102.78,102.82,102.78,102.79,4502.0,93.43,93.4664,93.43,93.4391,4502.0
2019-12-30 15:10:00,102.8,102.81,102.76,102.78,3496.0,93.4482,93.4573,93.4118,93.43,3496.0
2019-12-30 15:15:00,102.78,102.83,102.75,102.76,4800.0,93.43,93.4754,93.4027,93.4118,4800.0
2019-12-30 15:20:00,102.77,102.81,102.77,102.81,12310.0,93.4209,93.4573,93.4209,93.4573,12310.0
2019-12-30 15:25:00,102.8,102.81,102.77,102.8,3450.0,93.4482,93.4573,93.4209,93.4482,3450.0
2019-12-30 15:30:00,102.8,102.82,102.74,102.74,5570.0,93.4482,93.4664,93.3936,93.3936,5570.0
2019-12-30 15:35:00,102.75,102.78,102.67,102.72,8607.0,93.4027,93.43,93.33,93.3755,8607.0
2019-12-30 15:40:00,102.72,102.74,102.65,102.67,9785.0,93.3755,93.3936,93.3118,93.33,9785.0
2019-12-30 15:45:00,102.66,102.67,102.59,102.64,12167.0,93.3209,93.33,93.2573,93.3027,12167.0
2019-12-30 15:50:00,102.64,102.64,102.53,102.6,22628.0,93.3027,93.3027,93.2027,93.2664,22628.0
2019-12-30 15:55:00,102.6,102.67,102.49,102.63,50570.0,93.2664,93.33,93.1664,93.2936,50570.0
2019-12-31 09:30:00,102.46,102.83,102.46,102.55,17723.0,93.1391,93.4754,93.1391,93.2209,17723.0
2019-12-31 09:35:00,102.55,102.61,102.46,102.46,2757.0,93.2209,93.2755,93.1391,93.1391,2757.0
2019-12-31 09:40:00,102.44,102.75,102.44,102.75,6417.0,93.1209,93.4027,93.1209,93.4027,6417.0
2019-12-31 09:45:00,102.81,103.02,102.78,103.02,8345.0,93.4573,93.6482,93.43,93.6482,8345.0
2019-12-31 09:50:00,103.02,103.06,102.95,103.01,11603.0,93.6482,93.6845,93.5845,93.6391,11603.0
2019-12-31 09:55:00,102.89,103.06,102.88,103.06,5535.0,93.53,93.6845,93.5209,93.6845,5535.0
2019-12-31 10:00:00,102.96,102.99,102.85,102.91,7447.0,93.5936,93.6209,93.4936,93.5482,7447.0
2019-12-31 10:05:00,102.94,103.03,102.87,103.02,5807.0,93.5754,93.6573,93.5118,93.6482,5807.0
2019-12-31 10:10:00,103.03,103.03,102.92,102.95,6148.0,93.6573,93.6573,93.5573,93.5845,6148.0
2019-12-31 10:15:00,102.97,103.03,102.95,103.0,22941.0,93.6027,93.6573,93.5845,93.63,22941.0
2019-12-31 10:20:00,103.0,103.02,102.97,102.98,9281.0,93.63,93.6482,93.6027,93.6118,9281.0
2019-12-31 10:25:00,103.01,103.01,102.85,102.85,72884.0,93.6391,93.6391,93.4936,93.4936,72884.0
2019-12-31 10:30:00,102.84,102.84,102.75,102.78,5384.0,93.4845,93.4845,93.4027,93.43,5384.0
2019-12-31 10:35:00,102.79,102.87,102.79,102.84,4712.0,93.4391,93.5118,93.4391,93.4845,4712.0
2019-12-31 10:40:00,102.83,102.83,102.72,102.72,6504.0,93.4754,93.4754,93.3755,93.3755,6504.0
2019-12-31 10:45:00,102.71,102.73,102.65,102.65,4546.0,93.3664,93.3845,93.3118,93.3118,4546.0
2019-12-31 10:50:00,102.65,102.65,102.56,102.6,4186.0,93.3118,93.3118,93.23,93.2664,4186.0
2019-12-31 10:55:00,102.64,102.68,102.56,102.65,4420.0,93.3027,93.3391,93.23,93.3118,4420.0
2019-12-31 11:00:00,102.63,102.71,102.6,102.65,4731.0,93.2936,93.3664,93.2664,93.3118,4731.0
2019-12-31 11:05:00,102.65,102.66,102.55,102.56,2854.0,93.3118,93.3209,93.2209,93.23,2854.0
2019-12-31 11:10:00,102.55,102.63,102.55,102.62,8030.0,93.2209,93.2936,93.2209,93.2846,8030.0
2019-12-31 11:15:00,102.64,102.76,102.6,102.76,3665.0,93.3027,93.4118,93.2664,93.4118,3665.0
2019-12-31 11:20:00,102.74,102.76,102.69,102.71,2678.0,93.3936,93.4118,93.3482,93.3664,2678.0
2019-12-31 11:25:00,102.71,102.8,102.71,102.8,9704.0,93.3664,93.4482,93.3664,93.4482,9704.0
2019-12-31 11:30:00,102.8,102.8,102.53,102.53,13829.0,93.4482,93.4482,93.2027,93.2027,13829.0
2019-12-31 11:35:00,102.54,102.59,102.53,102.59,4282.0,93.2118,93.2573,93.2027,93.2573,4282.0
2019-12-31 11:40:00,102.56,102.66,102.54,102.66,6318.0,93.23,93.3209,93.2118,93.3209,6318.0
2019-12-31 11:45:00,102.7,102.8,102.7,102.77,7219.0,93.3573,93.4482,93.3573,93.4209,7219.0
2019-12-31 11:50:00,102.78,102.81,102.75,102.76,4481.0,93.43,93.4573,93.4027,93.4118,4481.0
2019-12-31 11:55:00,102.74,102.76,102.65,102.66,2132.0,93.3936,93.4118,93.3118,93.3209,2132.0
2019-12-31 12:00:00,102.63,102.67,102.61,102.66,4578.0,93.2936,93.33,93.2755,93.3209,4578.0
2019-12-31 12:05:00,102.65,102.66,102.52,102.52,5437.0,93.3118,93.3209,93.1937,93.1937,5437.0
2019-12-31 12:10:00,102.5,102.52,102.47,102.52,2021.0,93.1755,93.1937,93.1482,93.1937,2021.0
2019-12-31 12:15:00,102.52,102.56,102.49,102.52,2064.0,93.1937,93.23,93.1664,93.1937,2064.0
2019-12-31 12:20:00,102.52,102.52,102.45,102.47,1660.0,93.1937,93.1937,93.13,93.1482,1660.0
2019-12-31 12:25:00,102.47,102.59,102.44,102.59,4631.0,93.1482,93.2573,93.1209,93.2573,4631.0
2019-12-31 12:30:00,102.59,102.64,102.57,102.62,3670.0,93.2573,93.3027,93.2391,93.2846,3670.0
2019-12-31 12:35:00,102.62,102.64,102.6,102.64,2309.0,93.2846,93.3027,93.2664,93.3027,2309.0
2019-12-31 12:40:00,102.65,102.66,102.63,102.63,1690.0,93.3118,93.3209,93.2936,93.2936,1690.0
2019-12-31 12:45:00,102.64,102.67,102.54,102.56,4505.0,93.3027,93.33,93.2118,93.23,4505.0
2019-12-31 12:50:00,102.56,102.63,102.54,102.62,7215.0,93.23,93.2936,93.2118,93.2846,7215.0
2019-12-31 12:55:00,102.62,102.63,102.57,102.57,4068.0,93.2846,93.2936,93.2391,93.2391,4068.0
2019-12-31 13:00:00,102.57,102.62,102.57,102.6,2289.0,93.2391,93.2846,93.2391,93.2664,2289.0
2019-12-31 13:05:00,102.57,102.6,102.57,102.58,1023.0,93.2391,93.2664,93.2391,93.2482,1023.0
2019-12-31 13:10:00,102.61,102.63,102.6,102.61,3655.0,93.2755,93.2936,93.2664,93.2755,3655.0
2019-12-31 13:15:00,102.62,102.65,102.59,102.6,2395.0,93.2846,93.3118,93.2573,93.2664,2395.0
2019-12-31 13:20:00,102.6,102.65,102.6,102.61,6102.0,93.2664,93.3118,93.2664,93.2755,6102.0
2019-12-31 13:25:00,102.61,102.66,102.6,102.62,4277.0,93.2755,93.3209,93.2664,93.2846,4277.0
2019-12-31 13:30:00,102.64,102.65,102.59,102.65,3930.0,93.3027,93.3118,93.2573,93.3118,3930.0
2019-12-31 13:35:00,102.65,102.7,102.65,102.7,2633.0,93.3118,93.3573,93.3118,93.3573,2633.0
2019-12-31 13:40:00,102.7,102.73,102.64,102.65,3795.0,93.3573,93.3845,93.3027,93.3118,3795.0
2019-12-31 13:45:00,102.64,102.66,102.62,102.65,5206.0,93.3027,93.3209,93.2846,93.3118,5206.0
2019-12-31 13:50:00,102.63,102.66,102.62,102.66,2609.0,93.2936,93.3209,93.2846,93.3209,2609.0
2019-12-31 13:55:00,102.67,102.71,102.66,102.67,3941.0,93.33,93.3664,93.3209,93.33,3941.0
2019-12-31 14:00:00,102.67,102.67,102.62,102.65,4228.0,93.33,93.33,93.2846,93.3118,4228.0
2019-12-31 14:05:00,102.65,102.66,102.57,102.58,6428.0,93.3118,93.3209,93.2391,93.2482,6428.0
2019-12-31 14:10:00,102.58,102.61,102.57,102.57,4375.0,93.2482,93.2755,93.2391,93.2391,4375.0
2019-12-31 14:15:00,102.59,102.63,102.58,102.63,4828.0,93.2573,93.2936,93.2482,93.2936,4828.0
2019-12-31 14:20:00,102.64,102.66,102.62,102.63,5779.0,93.3027,93.3209,93.2846,93.2936,5779.0
2019-12-31 14:25:00,102.64,102.66,102.6,102.62,7356.0,93.3027,93.3209,93.2664,93.2846,7356.0
2019-12-31 14:30:00,102.63,102.63,102.61,102.61,3170.0,93.2936,93.2936,93.2755,93.2755,3170.0
2019-12-31 14:35:00,102.63,102.63,102.57,102.57,4120.0,93.2936,93.2936,93.2391,93.2391,4120.0
2019-12-31 14:40:00,102.58,102.61,102.57,102.59,4016.0,93.2482,93.2755,93.2391,93.2573,4016.0
2019-12-31 14:45:00,102.59,102.59,102.48,102.5,8387.0,93.2573,93.2573,93.1573,93.1755,8387.0
2019-12-31 14:50:00,102.5,102.5,102.44,102.45,2900.0,93.1755,93.1755,93.1209,93.13,2900.0
2019-12-31 14:55:00,102.44,102.45,102.4,102.43,7056.0,93.1209,93.13,93.0846,93.1118,7056.0
2019-12-31 15:00:00,102.42,102.45,102.37,102.45,12591.0,93.1027,93.13,93.0573,93.13,12591.0
2019-12-31 15:05:00,102.46,102.46,102.42,102.43,4227.0,93.1391,93.1391,93.1027,93.1118,4227.0
2019-12-31 15:10:00,102.44,102.53,102.43,102.51,5550.0,93.1209,93.2027,93.1118,93.1846,5550.0
2019-12-31 15:15:00,102.53,102.6,102.47,102.56,6832.0,93.2027,93.2664,93.1482,93.23,6832.0
2019-12-31 15:20:00,102.59,102.65,102.59,102.64,6510.0,93.2573,93.3118,93.2573,93.3027,6510.0
2019-12-31 15:25:00,102.65,102.72,102.62,102.72,10154.0,93.3118,93.3755,93.2846,93.3755,10154.0
2019-12-31 15:30:00,102.72,102.8,102.72,102.79,23370.0,93.3755,93.4482,93.3755,93.4391,23370.0
2019-12-31 15:35:00,102.79,102.8,102.73,102.8,17375.0,93.4391,93.4482,93.3845,93.4482,17375.0
2019-12-31 15:40:00,102.8,102.85,102.78,102.84,17352.0,93.4482,93.4936,93.43,93.4845,17352.0
2019-12-31 15:45:00,102.85,102.85,102.76,102.79,32298.0,93.4936,93.4936,93.4118,93.4391,32298.0
2019-12-31 15:50:00,102.8,102.85,102.69,102.8,38679.0,93.4482,93.4936,93.3482,93.4482,38679.0
2019-12-31 15:55:00,102.79,102.92,102.65,102.88,128466.0,93.4391,93.5573,93.3118,93.5209,128466.0
2020-01-02 09:30:00,103.41,103.41,103.0,103.02,17920.0,94.0027,94.0027,93.63,93.6482,17920.0
2020-01-02 09:35:00,102.94,103.15,102.85,102.96,12782.0,93.5754,93.7663,93.4936,93.5936,12782.0
2020-01-02 09:40:00,102.99,103.1,102.95,102.97,5558.0,93.6209,93.7209,93.5845,93.6027,5558.0
2020-01-02 09:45:00,102.96,102.99,102.83,102.87,7167.0,93.5936,93.6209,93.4754,93.5118,7167.0
2020-01-02 09:50:00,102.89,102.93,102.79,102.89,7609.0,93.53,93.5664,93.4391,93.53,7609.0
2020-01-02 09:55:00,102.87,102.94,102.74,102.89,14935.0,93.5118,93.5754,93.3936,93.53,14935.0
2020-01-02 10:00:00,102.88,102.89,102.66,102.66,7751.0,93.5209,93.53,93.3209,93.3209,7751.0
2020-01-02 10:05:00,102.68,102.79,102.61,102.79,10265.0,93.3391,93.4391,93.2755,93.4391,10265.0
2020-01-02 10:10:00,102.8,102.83,102.51,102.62,7882.0,93.4482,93.4754,93.1846,93.2846,7882.0
2020-01-02 10:15:00,102.58,102.58,102.35,102.46,10079.0,93.2482,93.2482,93.0391,93.1391,10079.0
2020-01-02 10:20:00,102.47,102.57,102.37,102.48,7158.0,93.1482,93.2391,93.0573,93.1573,7158.0
2020-01-02 10:25:00,102.44,102.44,102.3,102.34,5657.0,93.1209,93.1209,92.9937,93.03,5657.0
2020-01-02 10:30:00,102.38,102.52,102.32,102.52,8571.0,93.0664,93.1937,93.0118,93.1937,8571.0
2020-01-02 10:35:00,102.5,102.58,102.42,102.46,6569.0,93.1755,93.2482,93.1027,93.1391,6569.0
2020-01-02 10:40:00,102.47,102.51,102.43,102.45,9256.0,93.1482,93.1846,93.1118,93.13,9256.0
2020-01-02 10:45:00,102.45,102.46,102.34,102.42,8041.0,93.13,93.1391,93.03,93.1027,8041.0
2020-01-02 10:50:00,102.42,102.63,102.42,102.63,10983.0,93.1027,93.2936,93.1027,93.2936,10983.0
2020-01-02 10:55:00,102.65,102.73,102.64,102.64,6094.0,93.3118,93.3845,93.3027,93.3027,6094.0
2020-01-02 11:00:00,102.65,102.76,102.59,102.61,7702.0,93.3118,93.4118,93.2573,93.2755,7702.0
2020-01-02 11:05:00,102.59,102.64,102.53,102.57,6622.0,93.2573,93.3027,93.2027,93.2391,6622.0
2020-01-02 11:10:00,102.6,102.63,102.51,102.56,28309.0,93.2664,93.2936,93.1846,93.23,28309.0
2020-01-02 11:15:00,102.55,102.56,102.42,102.45,14074.0,93.2209,93.23,93.1027,93.13,14074.0
2020-01-02 11:20:00,102.44,102.57,102.41,102.56,9050.0,93.1209,93.2391,93.0937,93.23,9050.0
2020-01-02 11:25:00,102.58,102.63,102.5,102.63,9124.0,93.2482,93.2936,93.1755,93.2936,9124.0
2020-01-02 11:30:00,102.64,102.67,102.57,102.57,11988.0,93.3027,93.33,93.2391,93.2391,11988.0
2020-01-02 11:35:00,102.57,102.67,102.52,102.67,8424.0,93.2391,93.33,93.1937,93.33,8424.0
2020-01-02 11:40:00,102.65,102.7,102.62,102.69,5405.0,93.3118,93.3573,93.2846,93.3482,5405.0
2020-01-02 11:45:00,102.68,102.75,102.63,102.73,10061.0,93.3391,93.4027,93.2936,93.3845,10061.0
2020-01-02 11:50:00,102.75,102.8,102.73,102.78,11826.0,93.4027,93.4482,93.3845,93.43,11826.0
2020-01-02 11:55:00,102.79,102.9,102.76,102.9,12691.0,93.4391,93.5391,93.4118,93.5391,12691.0
2020-01-02 12:00:00,102.9,102.96,102.87,102.96,5002.0,93.5391,93.5936,93.5118,93.5936,5002.0
2020-01-02 12:05:00,102.97,103.09,102.94,103.04,7585.0,93.6027,93.7118,93.5754,93.6663,7585.0
2020-01-02 12:10:00,103.04,103.06,102.97,102.98,9493.0,93.6663,93.6845,93.6027,93.6118,9493.0
2020-01-02 12:15:00,102.98,103.09,102.97,103.08,19623.0,93.6118,93.7118,93.6027,93.7027,19623.0
2020-01-02 12:20:00,103.09,103.18,103.09,103.16,4602.0,93.7118,93.7936,93.7118,93.7754,4602.0
2020-01-02 12:25:00,103.15,103.21,103.15,103.17,3569.0,93.7663,93.8209,93.7663,93.7845,3569.0
2020-01-02 12:30:00,103.17,103.2,103.07,103.08,4318.0,93.7845,93.8118,93.6936,93.7027,4318.0
2020-01-02 12:35:00,103.11,103.17,103.1,103.17,1900.0,93.73,93.7845,93.7209,93.7845,1900.0
2020-01-02 12:40:00,103.15,103.2,103.14,103.18,4000.0,93.7663,93.8118,93.7572,93.7936,4000.0
2020-01-02 12:45:00,103.17,103.18,103.07,103.08,3520.0,93.7845,93.7936,93.6936,93.7027,3520.0
2020-01-02 12:50:00,103.08,103.12,103.04,103.06,3628.0,93.7027,93.7391,93.6663,93.6845,3628.0
2020-01-02 12:55:00,103.05,103.05,103.01,103.04,3100.0,93.6754,93.6754,93.6391,93.6663,3100.0
2020-01-02 13:00:00,103.03,103.03,102.95,102.95,3814.0,93.6573,93.6573,93.5845,93.5845,3814.0
2020-01-02 13:05:00,102.95,102.96,102.86,102.87,4555.0,93.5845,93.5936,93.5027,93.5118,4555.0
2020-01-02 13:10:00,102.85,102.88,102.83,102.84,5949.0,93.4936,93.5209,93.4754,93.4845,5949.0
2020-01-02 13:15:00,102.84,102.88,102.84,102.85,4498.0,93.4845,93.5209,93.4845,93.4936,4498.0
2020-01-02 13:20:00,102.85,102.87,102.82,102.86,3775.0,93.4936,93.5118,93.4664,93.5027,3775.0
2020-01-02 13:25:00,102.86,102.86,102.81,102.84,3996.0,93.5027,93.5027,93.4573,93.4845,3996.0
2020-01-02 13:30:00,102.84,102.88,102.76,102.76,6126.0,93.4845,93.5209,93.4118,93.4118,6126.0
2020-01-02 13:35:00,102.79,102.82,102.77,102.81,3027.0,93.4391,93.4664,93.4209,93.4573,3027.0
2020-01-02 13:40:00,102.8,102.83,102.8,102.81,1573.0,93.4482,93.4754,93.4482,93.4573,1573.0
2020-01-02 13:45:00,102.82,102.9,102.82,102.84,5890.0,93.4664,93.5391,93.4664,93.4845,5890.0
2020-01-02 13:50:00,102.85,102.87,102.82,102.82,3568.0,93.4936,93.5118,93.4664,93.4664,3568.0
2020-01-02 13:55:00,102.82,102.87,102.81,102.87,3928.0,93.4664,93.5118,93.4573,93.5118,3928.0
2020-01-02 14:00:00,102.87,102.93,102.86,102.89,6677.0,93.5118,93.5664,93.5027,93.53,6677.0
2020-01-02 14:05:00,102.87,102.87,102.83,102.84,10539.0,93.5118,93.5118,93.4754,93.4845,10539.0
2020-01-02 14:10:00,102.86,102.86,102.79,102.84,6843.0,93.5027,93.5027,93.4391,93.4845,6843.0
2020-01-02 14:15:00,102.85,102.86,102.77,102.81,8864.0,93.4936,93.5027,93.4209,93.4573,8864.0
2020-01-02 14:20:00,102.8,102.84,102.78,102.8,11054.0,93.4482,93.4845,93.43,93.4482,11054.0
2020-01-02 14:25:00,102.8,102.81,102.76,102.77,4875.0,93.4482,93.4573,93.4118,93.4209,4875.0
2020-01-02 14:30:00,102.76,102.83,102.76,102.81,8367.0,93.4118,93.4754,93.4118,93.4573,8367.0
2020-01-02 14:35:00,102.81,102.85,102.78,102.78,5833.0,93.4573,93.4936,93.43,93.43,5833.0
2020-01-02 14:40:00,102.76,102.85,102.76,102.84,9302.0,93.4118,93.4936,93.4118,93.4845,9302.0
2020-01-02 14:45:00,102.83,102.83,102.77,102.8,8093.0,93.4754,93.4754,93.4209,93.4482,8093.0
2020-01-02 14:50:00,102.8,102.88,102.78,102.88,41663.0,93.4482,93.5209,93.43,93.5209,41663.0
2020-01-02 14:55:00,102.88,102.99,102.87,102.92,17838.0,93.5209,93.6209,93.5118,93.5573,17838.0
2020-01-02 15:00:00,102.92,102.99,102.92,102.97,5797.0,93.5573,93.6209,93.5573,93.6027,5797.0
2020-01-02 15:05:00,102.98,103.0,102.95,102.95,7185.0,93.6118,93.63,93.5845,93.5845,7185.0
2020-01-02 15:10:00,102.95,103.04,102.95,103.01,12052.0,93.5845,93.6663,93.5845,93.6391,12052.0
2020-01-02 15:15:00,103.02,103.07,103.0,103.07,7992.0,93.6482,93.6936,93.63,93.6936,7992.0
2020-01-02 15:20:00,103.09,103.17,103.08,103.17,10558.0,93.7118,93.7845,93.7027,93.7845,10558.0
2020-01-02 15:25:00,103.18,103.23,103.15,103.23,8000.0,93.7936,93.8391,93.7663,93.8391,8000.0
2020-01-02 15:30:00,103.23,103.31,103.22,103.28,17977.0,93.8391,93.9118,93.83,93.8845,17977.0
2020-01-02 15:35:00,103.28,103.3,103.22,103.29,15885.0,93.8845,93.9027,93.83,93.8936,15885.0
2020-01-02 15:40:00,103.29,103.31,103.22,103.25,13853.0,93.8936,93.9118,93.83,93.8572,13853.0
2020-01-02 15:45:00,103.25,103.28,103.2,103.26,22595.0,93.8572,93.8845,93.8118,93.8663,22595.0
2020-01-02 15:50:00,103.27,103.38,103.24,103.33,44049.0,93.8754,93.9754,93.8482,93.93,44049.0
2020-01-02 15:55:00,103.33,103.62,103.24,103.62,136618.0,93.93,94.1936,93.8482,94.1936,136618.0
2020-01-03 09:30:00,101.98,102.24,101.6,102.18,34989.0,92.7028,92.9391,92.3573,92.8846,34989.0
2020-01-03 09:35:00,102.17,102.23,101.53,101.61,31292.0,92.8755,92.93,92.2937,92.3664,31292.0
2020-01-03 09:40:00,101.62,101.71,101.34,101.7,18697.0,92.3755,92.4573,92.121,92.4482,18697.0
2020-01-03 09:45:00,101.78,101.88,101.73,101.88,13443.0,92.521,92.6119,92.4755,92.6119,13443.0
2020-01-03 09:50:00,101.9,102.03,101.81,101.83,9237.0,92.6301,92.7482,92.5482,92.5664,9237.0
2020-01-03 09:55:00,101.77,101.86,101.74,101.81,8355.0,92.5119,92.5937,92.4846,92.5482,8355.0
2020-01-03 10:00:00,101.77,101.8,101.31,101.42,20637.0,92.5119,92.5391,92.0937,92.1937,20637.0
2020-01-03 10:05:00,101.41,101.64,101.39,101.61,10218.0,92.1846,92.3937,92.1664,92.3664,10218.0
2020-01-03 10:10:00,101.6,101.76,101.58,101.73,10366.0,92.3573,92.5028,92.3392,92.4755,10366.0
2020-01-03 10:15:00,101.73,101.78,101.52,101.52,13192.0,92.4755,92.521,92.2846,92.2846,13192.0
2020-01-03 10:20:00,101.55,101.56,101.44,101.55,10004.0,92.3119,92.321,92.2119,92.3119,10004.0
2020-01-03 10:25:00,101.56,101.59,101.5,101.54,10369.0,92.321,92.3483,92.2664,92.3028,10369.0
2020-01-03 10:30:00,101.51,101.64,101.42,101.63,7476.0,92.2755,92.3937,92.1937,92.3846,7476.0
2020-01-03 10:35:00,101.62,101.71,101.57,101.61,8333.0,92.3755,92.4573,92.3301,92.3664,8333.0
2020-01-03 10:40:00,101.62,101.8,101.59,101.79,7828.0,92.3755,92.5391,92.3483,92.5301,7828.0
2020-01-03 10:45:00,101.81,101.83,101.73,101.73,9089.0,92.5482,92.5664,92.4755,92.4755,9089.0
2020-01-03 10:50:00,101.73,101.76,101.64,101.73,5463.0,92.4755,92.5028,92.3937,92.4755,5463.0
2020-01-03 10:55:00,101.71,101.83,101.7,101.77,3893.0,92.4573,92.5664,92.4482,92.5119,3893.0
2020-01-03 11:00:00,101.78,101.86,101.77,101.82,3741.0,92.521,92.5937,92.5119,92.5573,3741.0
2020-01-03 11:05:00,101.85,101.94,101.85,101.92,3065.0,92.5846,92.6664,92.5846,92.6482,3065.0
2020-01-03 11:10:00,101.9,102.16,101.8,102.14,27732.0,92.6301,92.8664,92.5391,92.8482,27732.0
2020-01-03 11:15:00,102.11,102.16,102.04,102.13,6605.0,92.8209,92.8664,92.7573,92.8391,6605.0
2020-01-03 11:20:00,102.12,102.16,102.1,102.11,2050.0,92.83,92.8664,92.8119,92.8209,2050.0
2020-01-03 11:25:00,102.12,102.18,102.09,102.12,4521.0,92.83,92.8846,92.8028,92.83,4521.0
2020-01-03 11:30:00,102.11,102.24,102.11,102.24,7070.0,92.8209,92.9391,92.8209,92.9391,7070.0
2020-01-03 11:35:00,102.22,102.24,102.17,102.22,3300.0,92.9209,92.9391,92.8755,92.9209,3300.0
2020-01-03 11:40:00,102.21,102.23,102.15,102.21,4663.0,92.9119,92.93,92.8573,92.9119,4663.0
2020-01-03 11:45:00,102.21,102.24,102.15,102.15,7293.0,92.9119,92.9391,92.8573,92.8573,7293.0
2020-01-03 11:50:00,102.13,102.18,102.1,102.17,10994.0,92.8391,92.8846,92.8119,92.8755,10994.0
2020-01-03 11:55:00,102.18,102.26,102.16,102.16,6633.0,92.8846,92.9573,92.8664,92.8664,6633.0
2020-01-03 12:00:00,102.16,102.34,102.16,102.34,8996.0,92.8664,93.03,92.8664,93.03,8996.0
2020-01-03 12:05:00,102.36,102.37,102.27,102.32,5319.0,93.0482,93.0573,92.9664,93.0118,5319.0
2020-01-03 12:10:00,102.34,102.34,102.2,102.21,4877.0,93.03,93.03,92.9028,92.9119,4877.0
2020-01-03 12:15:00,102.23,102.4,102.23,102.36,5606.0,92.93,93.0846,92.93,93.0482,5606.0
2020-01-03 12:20:00,102.36,102.38,102.29,102.32,3480.0,93.0482,93.0664,92.9846,93.0118,3480.0
2020-01-03 12:25:00,102.3,102.35,102.3,102.35,4990.0,92.9937,93.0391,92.9937,93.0391,4990.0
2020-01-03 12:30:00,102.34,102.39,102.31,102.34,10638.0,93.03,93.0755,93.0028,93.03,10638.0
2020-01-03 12:35:00,102.34,102.49,102.33,102.47,6026.0,93.03,93.1664,93.0209,93.1482,6026.0
2020-01-03 12:40:00,102.45,102.46,102.31,102.36,13002.0,93.13,93.1391,93.0028,93.0482,13002.0
2020-01-03 12:45:00,102.38,102.41,102.34,102.37,2054.0,93.0664,93.0937,93.03,93.0573,2054.0
2020-01-03 12:50:00,102.38,102.44,102.38,102.39,4554.0,93.0664,93.1209,93.0664,93.0755,4554.0
2020-01-03 12:55:00,102.38,102.39,102.34,102.36,4634.0,93.0664,93.0755,93.03,93.0482,4634.0
2020-01-03 13:00:00,102.37,102.48,102.36,102.45,3456.0,93.0573,93.1573,93.0482,93.13,3456.0
2020-01-03 13:05:00,102.45,102.52,102.44,102.47,14687.0,93.13,93.1937,93.1209,93.1482,14687.0
2020-01-03 13:10:00,102.48,102.51,102.36,102.36,2332.0,93.1573,93.1846,93.0482,93.0482,2332.0
2020-01-03 13:15:00,102.35,102.36,102.27,102.29,5521.0,93.0391,93.0482,92.9664,92.9846,5521.0
2020-01-03 13:20:00,102.27,102.39,102.27,102.39,3067.0,92.9664,93.0755,92.9664,93.0755,3067.0
2020-01-03 13:25:00,102.38,102.41,102.35,102.36,6908.0,93.0664,93.0937,93.0391,93.0482,6908.0
2020-01-03 13:30:00,102.36,102.37,102.03,102.05,20583.0,93.0482,93.0573,92.7482,92.7664,20583.0
2020-01-03 13:35:00,102.05,102.06,101.76,101.94,11558.0,92.7664,92.7755,92.5028,92.6664,11558.0
2020-01-03 13:40:00,101.97,102.13,101.97,102.13,8225.0,92.6937,92.8391,92.6937,92.8391,8225.0
2020-01-03 13:45:00,102.09,102.13,102.03,102.09,4689.0,92.8028,92.8391,92.7482,92.8028,4689.0
2020-01-03 13:50:00,102.09,102.13,102.03,102.05,4061.0,92.8028,92.8391,92.7482,92.7664,4061.0
2020-01-03 13:55:00,102.04,102.09,102.02,102.06,9335.0,92.7573,92.8028,92.7391,92.7755,9335.0
2020-01-03 14:00:00,102.05,102.11,101.91,101.95,10766.0,92.7664,92.8209,92.6391,92.6755,10766.0
2020-01-03 14:05:00,101.97,102.03,101.94,102.0,4492.0,92.6937,92.7482,92.6664,92.721,4492.0
2020-01-03 14:10:00,101.95,101.99,101.85,101.88,9635.0,92.6755,92.7119,92.5846,92.6119,9635.0
2020-01-03 14:15:00,101.87,102.01,101.87,101.95,8776.0,92.6028,92.73,92.6028,92.6755,8776.0
2020-01-03 14:20:00,101.95,102.0,101.9,101.97,9574.0,92.6755,92.721,92.6301,92.6937,9574.0
2020-01-03 14:25:00,101.95,102.0,101.87,102.0,7912.0,92.6755,92.721,92.6028,92.721,7912.0
2020-01-03 14:30:00,102.0,102.0,101.89,101.92,8222.0,92.721,92.721,92.621,92.6482,8222.0
2020-01-03 14:35:00,101.89,101.99,101.88,101.98,3420.0,92.621,92.7119,92.6119,92.7028,3420.0
2020-01-03 14:40:00,101.98,102.07,101.95,102.07,7167.0,92.7028,92.7846,92.6755,92.7846,7167.0
2020-01-03 14:45:00,102.07,102.07,102.02,102.02,4058.0,92.7846,92.7846,92.7391,92.7391,4058.0
2020-01-03 14:50:00,102.02,102.09,102.01,102.09,5752.0,92.7391,92.8028,92.73,92.8028,5752.0
2020-01-03 14:55:00,102.09,102.12,102.05,102.07,3075.0,92.8028,92.83,92.7664,92.7846,3075.0
2020-01-03 15:00:00,102.06,102.25,102.06,102.22,19967.0,92.7755,92.9482,92.7755,92.9209,19967.0
2020-01-03 15:05:00,102.21,102.22,102.17,102.19,4141.0,92.9119,92.9209,92.8755,92.8937,4141.0
2020-01-03 15:10:00,102.18,102.18,102.09,102.1,13790.0,92.8846,92.8846,92.8028,92.8119,13790.0
2020-01-03 15:15:00,102.09,102.1,101.98,102.05,7802.0,92.8028,92.8119,92.7028,92.7664,7802.0
2020-01-03 15:20:00,102.05,102.11,101.93,101.97,12078.0,92.7664,92.8209,92.6573,92.6937,12078.0
2020-01-03 15:25:00,101.98,102.02,101.93,101.99,7364.0,92.7028,92.7391,92.6573,92.7119,7364.0
2020-01-03 15:30:00,101.98,102.0,101.85,101.94,14878.0,92.7028,92.721,92.5846,92.6664,14878.0
2020-01-03 15:35:00,101.95,102.02,101.92,101.93,11095.0,92.6755,92.7391,92.6482,92.6573,11095.0
2020-01-03 15:40:00,101.92,102.08,101.91,102.06,12623.0,92.6482,92.7937,92.6391,92.7755,12623.0
2020-01-03 15:45:00,102.05,102.06,101.9,101.94,24934.0,92.7664,92.7755,92.6301,92.6664,24934.0
2020-01-03 15:50:00,101.93,102.06,101.89,101.98,30029.0,92.6573,92.7755,92.621,92.7028,30029.0
2020-01-03 15:55:00,101.98,102.1,101.86,101.97,137739.0,92.7028,92.8119,92.5937,92.6937,137739.0
2020-01-06 09:30:00,100.88,100.94,100.29,100.35,50696.0,91.7028,91.7574,91.1665,91.2211,50696.0
2020-01-06 09:35:00,100.39,100.49,100.24,100.24,15425.0,91.2574,91.3483,91.1211,91.1211,15425.0
2020-01-06 09:40:00,100.24,100.35,100.21,100.31,24843.0,91.1211,91.2211,91.0938,91.1847,24843.0
2020-01-06 09:45:00,100.29,100.42,100.23,100.29,6182.0,91.1665,91.2847,91.112,91.1665,6182.0
2020-01-06 09:50:00,100.31,100.33,100.19,100.19,9438.0,91.1847,91.2029,91.0756,91.0756,9438.0
2020-01-06 09:55:00,100.2,100.25,100.14,100.16,18594.0,91.0847,91.1302,91.0302,91.0483,18594.0
2020-01-06 10:00:00,100.17,100.21,100.06,100.16,25033.0,91.0574,91.0938,90.9574,91.0483,25033.0
2020-01-06 10:05:00,100.17,100.28,100.15,100.15,13704.0,91.0574,91.1574,91.0393,91.0393,13704.0
2020-01-06 10:10:00,100.17,100.21,100.08,100.11,16055.0,91.0574,91.0938,90.9756,91.0029,16055.0
2020-01-06 10:15:00,100.13,100.21,100.09,100.19,11192.0,91.0211,91.0938,90.9847,91.0756,11192.0
2020-01-06 10:20:00,100.17,100.3,100.14,100.25,13860.0,91.0574,91.1756,91.0302,91.1302,13860.0
2020-01-06 10:25:00,100.26,100.36,100.23,100.35,7536.0,91.1392,91.2301,91.112,91.2211,7536.0
2020-01-06 10:30:00,100.36,100.55,100.35,100.53,9549.0,91.2301,91.4029,91.2211,91.3847,9549.0
2020-01-06 10:35:00,100.55,100.61,100.5,100.59,6146.0,91.4029,91.4574,91.3574,91.4392,6146.0
2020-01-06 10:40:00,100.6,100.71,100.56,100.71,11150.0,91.4483,91.5483,91.412,91.5483,11150.0
2020-01-06 10:45:00,100.75,100.8,100.68,100.73,8735.0,91.5847,91.6301,91.521,91.5665,8735.0
2020-01-06 10:50:00,100.7,100.78,100.64,100.72,5412.0,91.5392,91.6119,91.4847,91.5574,5412.0
2020-01-06 10:55:00,100.73,100.79,100.57,100.59,10491.0,91.5665,91.621,91.421,91.4392,10491.0
2020-01-06 11:00:00,100.6,100.61,100.47,100.5,6649.0,91.4483,91.4574,91.3301,91.3574,6649.0
2020-01-06 11:05:00,100.5,100.66,100.49,100.65,9718.0,91.3574,91.5029,91.3483,91.4938,9718.0
2020-01-06 11:10:00,100.66,100.79,100.66,100.79,5810.0,91.5029,91.621,91.5029,91.621,5810.0
2020-01-06 11:15:00,100.78,100.85,100.75,100.75,6560.0,91.6119,91.6756,91.5847,91.5847,6560.0
2020-01-06 11:20:00,100.76,100.79,100.69,100.72,6680.0,91.5938,91.621,91.5301,91.5574,6680.0
2020-01-06 11:25:00,100.7,100.72,100.65,100.72,7626.0,91.5392,91.5574,91.4938,91.5574,7626.0
2020-01-06 11:30:00,100.71,100.8,100.71,100.77,4954.0,91.5483,91.6301,91.5483,91.6028,4954.0
2020-01-06 11:35:00,100.74,100.77,100.67,100.7,5429.0,91.5756,91.6028,91.5119,91.5392,5429.0
2020-01-06 11:40:00,100.69,100.72,100.66,100.69,5650.0,91.5301,91.5574,91.5029,91.5301,5650.0
2020-01-06 11:45:00,100.7,100.75,100.69,100.7,5056.0,91.5392,91.5847,91.5301,91.5392,5056.0
2020-01-06 11:50:00,100.69,100.69,100.63,100.66,7645.0,91.5301,91.5301,91.4756,91.5029,7645.0
2020-01-06 11:55:00,100.67,100.71,100.66,100.71,5625.0,91.5119,91.5483,91.5029,91.5483,5625.0
2020-01-06 12:00:00,100.7,100.72,100.66,100.71,7116.0,91.5392,91.5574,91.5029,91.5483,7116.0
2020-01-06 12:05:00,100.71,100.84,100.71,100.82,3211.0,91.5483,91.6665,91.5483,91.6483,3211.0
2020-01-06 12:10:00,100.86,100.9,100.78,100.8,11561.0,91.6847,91.721,91.6119,91.6301,11561.0
2020-01-06 12:15:00,100.79,100.84,100.79,100.8,4615.0,91.621,91.6665,91.621,91.6301,4615.0
2020-01-06 12:20:00,100.81,100.82,100.77,100.81,5207.0,91.6392,91.6483,91.6028,91.6392,5207.0
2020-01-06 12:25:00,100.8,100.8,100.77,100.78,5080.0,91.6301,91.6301,91.6028,91.6119,5080.0
2020-01-06 12:30:00,100.79,100.86,100.79,100.83,4170.0,91.621,91.6847,91.621,91.6574,4170.0
2020-01-06 12:35:00,100.83,100.87,100.81,100.82,8460.0,91.6574,91.6938,91.6392,91.6483,8460.0
2020-01-06 12:40:00,100.82,100.91,100.82,100.91,4201.0,91.6483,91.7301,91.6483,91.7301,4201.0
2020-01-06 12:45:00,100.91,100.91,100.88,100.88,3500.0,91.7301,91.7301,91.7028,91.7028,3500.0
2020-01-06 12:50:00,100.88,100.9,100.84,100.87,6621.0,91.7028,91.721,91.6665,91.6938,6621.0
2020-01-06 12:55:00,100.85,100.92,100.85,100.89,2900.0,91.6756,91.7392,91.6756,91.7119,2900.0
2020-01-06 13:00:00,100.87,100.89,100.82,100.84,11613.0,91.6938,91.7119,91.6483,91.6665,11613.0
2020-01-06 13:05:00,100.84,100.98,100.83,100.96,7166.0,91.6665,91.7937,91.6574,91.7756,7166.0
2020-01-06 13:10:00,100.93,100.95,100.91,100.95,6010.0,91.7483,91.7665,91.7301,91.7665,6010.0
2020-01-06 13:15:00,100.98,101.0,100.93,100.93,6296.0,91.7937,91.8119,91.7483,91.7483,6296.0
2020-01-06 13:20:00,100.94,101.02,100.94,101.01,6176.0,91.7574,91.8301,91.7574,91.821,6176.0
2020-01-06 13:25:00,101.02,101.05,101.01,101.01,6724.0,91.8301,91.8574,91.821,91.821,6724.0
2020-01-06 13:30:00,101.02,101.02,100.94,100.96,17292.0,91.8301,91.8301,91.7574,91.7756,17292.0
2020-01-06 13:35:00,100.95,101.02,100.94,101.0,5928.0,91.7665,91.8301,91.7574,91.8119,5928.0
2020-01-06 13:40:00,101.01,101.02,100.89,100.92,10668.0,91.821,91.8301,91.7119,91.7392,10668.0
2020-01-06 13:45:00,100.9,100.94,100.89,100.92,5476.0,91.721,91.7574,91.7119,91.7392,5476.0
2020-01-06 13:50:00,100.91,100.93,100.86,100.88,31860.0,91.7301,91.7483,91.6847,91.7028,31860.0
2020-01-06 13:55:00,100.9,100.9,100.85,100.86,5250.0,91.721,91.721,91.6756,91.6847,5250.0
2020-01-06 14:00:00,100.88,100.88,100.8,100.86,5540.0,91.7028,91.7028,91.6301,91.6847,5540.0
2020-01-06 14:05:00,100.85,100.9,100.85,100.87,4972.0,91.6756,91.721,91.6756,91.6938,4972.0
2020-01-06 14:10:00,100.89,100.96,100.88,100.94,5545.0,91.7119,91.7756,91.7028,91.7574,5545.0
2020-01-06 14:15:00,100.93,100.94,100.89,100.92,4665.0,91.7483,91.7574,91.7119,91.7392,4665.0
2020-01-06 14:20:00,100.91,100.94,100.89,100.9,10334.0,91.7301,91.7574,91.7119,91.721,10334.0
2020-01-06 14:25:00,100.88,100.88,100.8,100.83,6120.0,91.7028,91.7028,91.6301,91.6574,6120.0
2020-01-06 14:30:00,100.83,100.86,100.76,100.76,4850.0,91.6574,91.6847,91.5938,91.5938,4850.0
2020-01-06 14:35:00,100.75,100.79,100.73,100.78,5394.0,91.5847,91.621,91.5665,91.6119,5394.0
2020-01-06 14:40:00,100.78,100.78,100.73,100.77,5052.0,91.6119,91.6119,91.5665,91.6028,5052.0
2020-01-06 14:45:00,100.76,100.76,100.69,100.7,8381.0,91.5938,91.5938,91.5301,91.5392,8381.0
2020-01-06 14:50:00,100.69,100.77,100.69,100.77,3264.0,91.5301,91.6028,91.5301,91.6028,3264.0
2020-01-06 14:55:00,100.77,100.77,100.72,100.77,4343.0,91.6028,91.6028,91.5574,91.6028,4343.0
2020-01-06 15:00:00,100.77,100.82,100.76,100.81,5956.0,91.6028,91.6483,91.5938,91.6392,5956.0
2020-01-06 15:05:00,100.81,100.81,100.77,100.81,4793.0,91.6392,91.6392,91.6028,91.6392,4793.0
2020-01-06 15:10:00,100.82,100.87,100.79,100.84,37655.0,91.6483,91.6938,91.621,91.6665,37655.0
2020-01-06 15:15:00,100.84,100.9,100.79,100.88,20403.0,91.6665,91.721,91.621,91.7028,20403.0
2020-01-06 15:20:00,100.86,100.86,100.77,100.81,10736.0,91.6847,91.6847,91.6028,91.6392,10736.0
2020-01-06 15:25:00,100.81,100.86,100.78,100.81,9195.0,91.6392,91.6847,91.6119,91.6392,9195.0
2020-01-06 15:30:00,100.82,100.93,100.82,100.84,19517.0,91.6483,91.7483,91.6483,91.6665,19517.0
2020-01-06 15:35:00,100.84,100.91,100.84,100.89,15920.0,91.6665,91.7301,91.6665,91.7119,15920.0
2020-01-06 15:40:00,100.9,100.97,100.9,100.97,14490.0,91.721,91.7847,91.721,91.7847,14490.0
2020-01-06 15:45:00,100.97,101.1,100.93,101.05,25473.0,91.7847,91.9028,91.7483,91.8574,25473.0
2020-01-06 15:50:00,101.05,101.13,101.03,101.06,64758.0,91.8574,91.9301,91.8392,91.8665,64758.0
2020-01-06 15:55:00,101.07,101.12,100.93,101.1,105194.0,91.8756,91.921,91.7483,91.9028,105194.0
2020-01-07 09:30:00,100.2,100.58,99.86,100.42,113054.0,91.0847,91.4301,90.7756,91.2847,113054.0
2020-01-07 09:35:00,100.44,100.7,100.32,100.32,20294.0,91.3029,91.5392,91.1938,91.1938,20294.0
2020-01-07 09:40:00,100.34,100.46,100.16,100.25,18382.0,91.212,91.3211,91.0483,91.1302,18382.0
2020-01-07 09:45:00,100.2,100.26,100.12,100.2,23362.0,91.0847,91.1392,91.012,91.0847,23362.0
2020-01-07 09:50:00,100.23,100.28,100.09,100.16,11432.0,91.112,91.1574,90.9847,91.0483,11432.0
2020-01-07 09:55:00,100.12,100.26,100.08,100.19,12254.0,91.012,91.1392,90.9756,91.0756,12254.0
2020-01-07 10:00:00,100.25,100.34,100.12,100.22,16173.0,91.1302,91.212,91.012,91.1029,16173.0
2020-01-07 10:05:00,100.22,100.3,100.15,100.25,12506.0,91.1029,91.1756,91.0393,91.1302,12506.0
2020-01-07 10:10:00,100.29,100.48,100.25,100.48,11999.0,91.1665,91.3392,91.1302,91.3392,11999.0
2020-01-07 10:15:00,100.48,100.51,100.43,100.44,8928.0,91.3392,91.3665,91.2938,91.3029,8928.0
2020-01-07 10:20:00,100.47,100.53,100.38,100.38,27880.0,91.3301,91.3847,91.2483,91.2483,27880.0
2020-01-07 10:25:00,100.38,100.53,100.34,100.5,29981.0,91.2483,91.3847,91.212,91.3574,29981.0
2020-01-07 10:30:00,100.52,100.64,100.41,100.58,26396.0,91.3756,91.4847,91.2756,91.4301,26396.0
2020-01-07 10:35:00,100.61,100.61,100.49,100.53,12420.0,91.4574,91.4574,91.3483,91.3847,12420.0
2020-01-07 10:40:00,100.53,100.6,100.44,100.56,14297.0,91.3847,91.4483,91.3029,91.412,14297.0
2020-01-07 10:45:00,100.56,100.57,100.49,100.56,11084.0,91.412,91.421,91.3483,91.412,11084.0
2020-01-07 10:50:00,100.57,100.57,100.44,100.44,10743.0,91.421,91.421,91.3029,91.3029,10743.0
2020-01-07 10:55:00,100.44,100.54,100.38,100.46,11312.0,91.3029,91.3938,91.2483,91.3211,11312.0
2020-01-07 11:00:00,100.44,100.6,100.43,100.58,12464.0,91.3029,91.4483,91.2938,91.4301,12464.0
2020-01-07 11:05:00,100.59,100.62,100.51,100.52,4960.0,91.4392,91.4665,91.3665,91.3756,4960.0
2020-01-07 11:10:00,100.52,100.61,100.52,100.55,9670.0,91.3756,91.4574,91.3756,91.4029,9670.0
2020-01-07 11:15:00,100.55,100.56,100.47,100.52,8092.0,91.4029,91.412,91.3301,91.3756,8092.0
2020-01-07 11:20:00,100.53,100.53,100.39,100.41,8751.0,91.3847,91.3847,91.2574,91.2756,8751.0
2020-01-07 11:25:00,100.4,100.43,100.29,100.33,6670.0,91.2665,91.2938,91.1665,91.2029,6670.0
2020-01-07 11:30:00,100.34,100.34,100.17,100.19,8487.0,91.212,91.212,91.0574,91.0756,8487.0
2020-01-07 11:35:00,100.18,100.19,100.1,100.13,6125.0,91.0665,91.0756,90.9938,91.0211,6125.0
2020-01-07 11:40:00,100.12,100.13,100.07,100.07,6947.0,91.012,91.0211,90.9665,90.9665,6947.0
2020-01-07 11:45:00,100.06,100.14,100.06,100.09,5777.0,90.9574,91.0302,90.9574,90.9847,5777.0
2020-01-07 11:50:00,100.07,100.08,100.02,100.02,6219.0,90.9665,90.9756,90.9211,90.9211,6219.0
2020-01-07 11:55:00,100.02,100.04,99.96,99.96,5220.0,90.9211,90.9393,90.8665,90.8665,5220.0
2020-01-07 12:00:00,99.97,100.02,99.95,99.95,5252.0,90.8756,90.9211,90.8574,90.8574,5252.0
2020-01-07 12:05:00,99.95,99.99,99.92,99.97,3011.0,90.8574,90.8938,90.8302,90.8756,3011.0
2020-01-07 12:10:00,99.94,100.0,99.91,99.96,4269.0,90.8484,90.9029,90.8211,90.8665,4269.0
2020-01-07 12:15:00,99.95,100.04,99.94,100.03,4907.0,90.8574,90.9393,90.8484,90.9302,4907.0
2020-01-07 12:20:00,100.02,100.06,100.0,100.04,8620.0,90.9211,90.9574,90.9029,90.9393,8620.0
2020-01-07 12:25:00,100.04,100.05,99.99,99.99,6201.0,90.9393,90.9483,90.8938,90.8938,6201.0
2020-01-07 12:30:00,99.99,99.99,99.87,99.91,9718.0,90.8938,90.8938,90.7847,90.8211,9718.0
2020-01-07 12:35:00,99.92,99.96,99.87,99.89,7761.0,90.8302,90.8665,90.7847,90.8029,7761.0
2020-01-07 12:40:00,99.88,99.95,99.86,99.93,12439.0,90.7938,90.8574,90.7756,90.8393,12439.0
2020-01-07 12:45:00,99.94,99.94,99.83,99.84,8128.0,90.8484,90.8484,90.7484,90.7575,8128.0
2020-01-07 12:50:00,99.83,99.93,99.82,99.86,12745.0,90.7484,90.8393,90.7393,90.7756,12745.0
2020-01-07 12:55:00,99.85,99.9,99.84,99.88,9493.0,90.7665,90.812,90.7575,90.7938,9493.0
2020-01-07 13:00:00,99.87,100.0,99.87,100.0,5462.0,90.7847,90.9029,90.7847,90.9029,5462.0
2020-01-07 13:05:00,99.99,100.01,99.97,100.0,30915.0,90.8938,90.912,90.8756,90.9029,30915.0
2020-01-07 13:10:00,100.01,100.04,99.98,100.03,9967.0,90.912,90.9393,90.8847,90.9302,9967.0
2020-01-07 13:15:00,100.04,100.05,100.02,100.04,9593.0,90.9393,90.9483,90.9211,90.9393,9593.0
2020-01-07 13:20:00,100.04,100.13,100.03,100.09,6651.0,90.9393,91.0211,90.9302,90.9847,6651.0
2020-01-07 13:25:00,100.09,100.14,100.04,100.11,15665.0,90.9847,91.0302,90.9393,91.0029,15665.0
2020-01-07 13:30:00,100.1,100.12,100.07,100.07,3587.0,90.9938,91.012,90.9665,90.9665,3587.0
2020-01-07 13:35:00,100.06,100.1,100.05,100.09,5721.0,90.9574,90.9938,90.9483,90.9847,5721.0
2020-01-07 13:40:00,100.1,100.11,100.07,100.1,6562.0,90.9938,91.0029,90.9665,90.9938,6562.0
2020-01-07 13:45:00,100.11,100.2,100.08,100.18,7865.0,91.0029,91.0847,90.9756,91.0665,7865.0
2020-01-07 13:50:00,100.19,100.3,100.17,100.27,5207.0,91.0756,91.1756,91.0574,91.1483,5207.0
2020-01-07 13:55:00,100.27,100.36,100.26,100.36,4416.0,91.1483,91.2301,91.1392,91.2301,4416.0
2020-01-07 14:00:00,100.36,100.37,100.27,100.36,5992.0,91.2301,91.2392,91.1483,91.2301,5992.0
2020-01-07 14:05:00,100.34,100.36,100.31,100.34,3513.0,91.212,91.2301,91.1847,91.212,3513.0
2020-01-07 14:10:00,100.33,100.33,100.24,100.25,6535.0,91.2029,91.2029,91.1211,91.1302,6535.0
2020-01-07 14:15:00,100.25,100.37,100.24,100.35,9073.0,91.1302,91.2392,91.1211,91.2211,9073.0
2020-01-07 14:20:00,100.36,100.37,100.28,100.3,5482.0,91.2301,91.2392,91.1574,91.1756,5482.0
2020-01-07 14:25:00,100.3,100.31,100.27,100.28,2881.0,91.1756,91.1847,91.1483,91.1574,2881.0
2020-01-07 14:30:00,100.27,100.35,100.26,100.34,7849.0,91.1483,91.2211,91.1392,91.212,7849.0
2020-01-07 14:35:00,100.36,100.36,100.26,100.28,27716.0,91.2301,91.2301,91.1392,91.1574,27716.0
2020-01-07 14:40:00,100.27,100.27,100.21,100.22,4651.0,91.1483,91.1483,91.0938,91.1029,4651.0
2020-01-07 14:45:00,100.21,100.28,100.2,100.24,9907.0,91.0938,91.1574,91.0847,91.1211,9907.0
2020-01-07 14:50:00,100.23,100.25,100.18,100.18,34143.0,91.112,91.1302,91.0665,91.0665,34143.0
2020-01-07 14:55:00,100.18,100.22,100.16,100.21,4953.0,91.0665,91.1029,91.0483,91.0938,4953.0
2020-01-07 15:00:00,100.22,100.26,100.21,100.24,10867.0,91.1029,91.1392,91.0938,91.1211,10867.0
2020-01-07 15:05:00,100.23,100.23,100.18,100.21,6465.0,91.112,91.112,91.0665,91.0938,6465.0
2020-01-07 15:10:00,100.23,100.25,100.19,100.2,7600.0,91.112,91.1302,91.0756,91.0847,7600.0
2020-01-07 15:15:00,100.2,100.25,100.16,100.23,9021.0,91.0847,91.1302,91.0483,91.112,9021.0
2020-01-07 15:20:00,100.25,100.28,100.22,100.25,10895.0,91.1302,91.1574,91.1029,91.1302,10895.0
2020-01-07 15:25:00,100.24,100.33,100.24,100.28,11056.0,91.1211,91.2029,91.1211,91.1574,11056.0
2020-01-07 15:30:00,100.28,100.28,100.14,100.16,13609.0,91.1574,91.1574,91.0302,91.0483,13609.0
2020-01-07 15:35:00,100.16,100.17,100.12,100.15,20788.0,91.0483,91.0574,91.012,91.0393,20788.0
2020-01-07 15:40:00,100.12,100.13,100.06,100.11,16006.0,91.012,91.0211,90.9574,91.0029,16006.0
2020-01-07 15:45:00,100.11,100.15,100.1,100.15,22757.0,91.0029,91.0393,90.9938,91.0393,22757.0
2020-01-07 15:50:00,100.15,100.15,100.0,100.06,61491.0,91.0393,91.0393,90.9029,90.9574,61491.0
2020-01-07 15:55:00,100.05,100.12,99.99,100.08,143702.0,90.9483,91.012,90.8938,90.9756,143702.0
2020-01-08 09:30:00,100.51,100.78,100.27,100.61,42793.0,91.3665,91.6119,91.1483,91.4574,42793.0
2020-01-08 09:35:00,100.55,100.87,100.55,100.73,15465.0,91.4029,91.6938,91.4029,91.5665,15465.0
2020-01-08 09:40:00,100.7,100.88,100.7,100.79,24405.0,91.5392,91.7028,91.5392,91.621,24405.0
2020-01-08 09:45:00,100.84,100.88,100.69,100.72,13330.0,91.6665,91.7028,91.5301,91.5574,13330.0
2020-01-08 09:50:00,100.73,100.85,100.7,100.82,5470.0,91.5665,91.6756,91.5392,91.6483,5470.0
2020-01-08 09:55:00,100.87,100.88,100.67,100.73,10362.0,91.6938,91.7028,91.5119,91.5665,10362.0
2020-01-08 10:00:00,100.71,100.79,100.68,100.79,51434.0,91.5483,91.621,91.521,91.621,51434.0
2020-01-08 10:05:00,100.79,100.81,100.68,100.7,19008.0,91.621,91.6392,91.521,91.5392,19008.0
2020-01-08 10:10:00,100.71,100.78,100.67,100.77,17693.0,91.5483,91.6119,91.5119,91.6028,17693.0
2020-01-08 10:15:00,100.77,100.82,100.66,100.69,15119.0,91.6028,91.6483,91.5029,91.5301,15119.0
2020-01-08 10:20:00,100.7,100.72,100.51,100.53,15091.0,91.5392,91.5574,91.3665,91.3847,15091.0
2020-01-08 10:25:00,100.54,100.6,100.47,100.49,7561.0,91.3938,91.4483,91.3301,91.3483,7561.0
2020-01-08 10:30:00,100.5,100.52,100.38,100.4,7213.0,91.3574,91.3756,91.2483,91.2665,7213.0
2020-01-08 10:35:00,100.4,100.5,100.39,100.4,8029.0,91.2665,91.3574,91.2574,91.2665,8029.0
2020-01-08 10:40:00,100.4,100.46,100.34,100.35,23529.0,91.2665,91.3211,91.212,91.2211,23529.0
2020-01-08 10:45:00,100.38,100.49,100.37,100.43,7974.0,91.2483,91.3483,91.2392,91.2938,7974.0
2020-01-08 10:50:00,100.43,100.54,100.41,100.49,8389.0,91.2938,91.3938,91.2756,91.3483,8389.0
2020-01-08 10:55:00,100.49,100.58,100.48,100.58,18357.0,91.3483,91.4301,91.3392,91.4301,18357.0
2020-01-08 11:00:00,100.6,100.71,100.58,100.71,16988.0,91.4483,91.5483,91.4301,91.5483,16988.0
2020-01-08 11:05:00,100.72,100.87,100.72,100.84,8177.0,91.5574,91.6938,91.5574,91.6665,8177.0
2020-01-08 11:10:00,100.85,100.91,100.82,100.88,16188.0,91.6756,91.7301,91.6483,91.7028,16188.0
2020-01-08 11:15:00,100.89,100.95,100.87,100.89,10030.0,91.7119,91.7665,91.6938,91.7119,10030.0
2020-01-08 11:20:00,100.9,100.91,100.85,100.88,6400.0,91.721,91.7301,91.6756,91.7028,6400.0
2020-01-08 11:25:00,100.89,101.15,100.81,101.07,25196.0,91.7119,91.9483,91.6392,91.8756,25196.0
2020-01-08 11:30:00,101.05,101.05,100.74,100.91,11988.0,91.8574,91.8574,91.5756,91.7301,11988.0
2020-01-08 11:35:00,100.9,101.22,100.86,101.16,10466.0,91.721,92.0119,91.6847,91.9574,10466.0
2020-01-08 11:40:00,101.22,101.51,101.2,101.51,12224.0,92.0119,92.2755,91.9937,92.2755,12224.0
2020-01-08 11:45:00,101.45,101.5,101.39,101.48,30599.0,92.221,92.2664,92.1664,92.2483,30599.0
2020-01-08 11:50:00,101.49,101.5,101.42,101.5,29396.0,92.2574,92.2664,92.1937,92.2664,29396.0
2020-01-08 11:55:00,101.46,101.49,101.36,101.39,10843.0,92.2301,92.2574,92.1392,92.1664,10843.0
2020-01-08 12:00:00,101.38,101.42,101.36,101.38,11573.0,92.1574,92.1937,92.1392,92.1574,11573.0
2020-01-08 12:05:00,101.39,101.42,101.38,101.38,9766.0,92.1664,92.1937,92.1574,92.1574,9766.0
2020-01-08 12:10:00,101.38,101.38,101.3,101.3,10983.0,92.1574,92.1574,92.0846,92.0846,10983.0
2020-01-08 12:15:00,101.3,101.33,101.27,101.31,19876.0,92.0846,92.1119,92.0574,92.0937,19876.0
2020-01-08 12:20:00,101.31,101.36,101.27,101.29,8293.0,92.0937,92.1392,92.0574,92.0755,8293.0
2020-01-08 12:25:00,101.28,101.35,101.28,101.28,6259.0,92.0665,92.1301,92.0665,92.0665,6259.0
2020-01-08 12:30:00,101.3,101.31,101.26,101.31,13333.0,92.0846,92.0937,92.0483,92.0937,13333.0
2020-01-08 12:35:00,101.32,101.32,101.28,101.29,8450.0,92.1028,92.1028,92.0665,92.0755,8450.0
2020-01-08 12:40:00,101.3,101.31,101.25,101.25,15097.0,92.0846,92.0937,92.0392,92.0392,15097.0
2020-01-08 12:45:00,101.25,101.41,101.25,101.37,10185.0,92.0392,92.1846,92.0392,92.1483,10185.0
2020-01-08 12:50:00,101.36,101.37,101.29,101.34,6581.0,92.1392,92.1483,92.0755,92.121,6581.0
2020-01-08 12:55:00,101.33,101.35,101.28,101.28,13351.0,92.1119,92.1301,92.0665,92.0665,13351.0
2020-01-08 13:00:00,101.27,101.36,101.22,101.35,11680.0,92.0574,92.1392,92.0119,92.1301,11680.0
2020-01-08 13:05:00,101.37,101.39,101.34,101.36,5254.0,92.1483,92.1664,92.121,92.1392,5254.0
2020-01-08 13:10:00,101.35,101.37,101.31,101.33,6299.0,92.1301,92.1483,92.0937,92.1119,6299.0
2020-01-08 13:15:00,101.32,101.33,101.28,101.31,10581.0,92.1028,92.1119,92.0665,92.0937,10581.0
2020-01-08 13:20:00,101.31,101.33,101.2,101.25,11036.0,92.0937,92.1119,91.9937,92.0392,11036.0
2020-01-08 13:25:00,101.27,101.3,101.27,101.3,3132.0,92.0574,92.0846,92.0574,92.0846,3132.0
2020-01-08 13:30:00,101.3,101.32,101.25,101.26,7598.0,92.0846,92.1028,92.0392,92.0483,7598.0
2020-01-08 13:35:00,101.27,101.36,101.26,101.32,16704.0,92.0574,92.1392,92.0483,92.1028,16704.0
2020-01-08 13:40:00,101.31,101.34,101.3,101.32,27723.0,92.0937,92.121,92.0846,92.1028,27723.0
2020-01-08 13:45:00,101.32,101.33,101.19,101.19,19059.0,92.1028,92.1119,91.9846,91.9846,19059.0
2020-01-08 13:50:00,101.19,101.19,101.05,101.1,10615.0,91.9846,91.9846,91.8574,91.9028,10615.0
2020-01-08 13:55:00,101.11,101.12,101.01,101.08,5653.0,91.9119,91.921,91.821,91.8846,5653.0
2020-01-08 14:00:00,101.12,101.21,101.11,101.16,7063.0,91.921,92.0028,91.9119,91.9574,7063.0
2020-01-08 14:05:00,101.14,101.15,101.11,101.13,5099.0,91.9392,91.9483,91.9119,91.9301,5099.0
2020-01-08 14:10:00,101.16,101.2,101.13,101.13,4080.0,91.9574,91.9937,91.9301,91.9301,4080.0
2020-01-08 14:15:00,101.13,101.18,101.13,101.13,4198.0,91.9301,91.9756,91.9301,91.9301,4198.0
2020-01-08 14:20:00,101.15,101.25,101.12,101.24,5810.0,91.9483,92.0392,91.921,92.0301,5810.0
2020-01-08 14:25:00,101.22,101.26,101.18,101.25,27718.0,92.0119,92.0483,91.9756,92.0392,27718.0
2020-01-08 14:30:00,101.25,101.29,101.23,101.26,18464.0,92.0392,92.0755,92.021,92.0483,18464.0
2020-01-08 14:35:00,101.27,101.37,101.26,101.37,11700.0,92.0574,92.1483,92.0483,92.1483,11700.0
2020-01-08 14:40:00,101.37,101.42,101.34,101.39,30947.0,92.1483,92.1937,92.121,92.1664,30947.0
2020-01-08 14:45:00,101.39,101.48,101.36,101.48,16585.0,92.1664,92.2483,92.1392,92.2483,16585.0
2020-01-08 14:50:00,101.46,101.49,101.44,101.47,11666.0,92.2301,92.2574,92.2119,92.2392,11666.0
2020-01-08 14:55:00,101.45,101.5,101.45,101.45,55213.0,92.221,92.2664,92.221,92.221,55213.0
2020-01-08 15:00:00,101.48,101.48,101.33,101.39,30035.0,92.2483,92.2483,92.1119,92.1664,30035.0
2020-01-08 15:05:00,101.4,101.5,101.37,101.5,7087.0,92.1755,92.2664,92.1483,92.2664,7087.0
2020-01-08 15:10:00,101.47,101.51,101.36,101.49,8813.0,92.2392,92.2755,92.1392,92.2574,8813.0
2020-01-08 15:15:00,101.5,101.53,101.45,101.49,7948.0,92.2664,92.2937,92.221,92.2574,7948.0
2020-01-08 15:20:00,101.48,101.55,101.47,101.49,9225.0,92.2483,92.3119,92.2392,92.2574,9225.0
2020-01-08 15:25:00,101.48,101.53,101.46,101.51,12176.0,92.2483,92.2937,92.2301,92.2755,12176.0
2020-01-08 15:30:00,101.49,101.51,101.42,101.44,18126.0,92.2574,92.2755,92.1937,92.2119,18126.0
2020-01-08 15:35:00,101.43,101.52,101.42,101.52,15779.0,92.2028,92.2846,92.1937,92.2846,15779.0
2020-01-08 15:40:00,101.52,101.55,101.48,101.51,19514.0,92.2846,92.3119,92.2483,92.2755,19514.0
2020-01-08 15:45:00,101.52,101.54,101.14,101.14,40558.0,92.2846,92.3028,91.9392,91.9392,40558.0
2020-01-08 15:50:00,101.14,101.16,100.99,101.06,43635.0,91.9392,91.9574,91.8028,91.8665,43635.0
2020-01-08 15:55:00,101.07,101.14,100.94,101.12,130032.0,91.8756,91.9392,91.7574,91.921,130032.0
2020-01-09 09:30:00,101.99,102.49,101.42,102.24,28914.0,92.7119,93.1664,92.1937,92.9391,28914.0
2020-01-09 09:35:00,102.23,102.44,102.01,102.12,19979.0,92.93,93.1209,92.73,92.83,19979.0
2020-01-09 09:40:00,102.1,102.14,101.98,102.06,12272.0,92.8119,92.8482,92.7028,92.7755,12272.0
2020-01-09 09:45:00,102.08,102.12,101.97,102.02,11653.0,92.7937,92.83,92.6937,92.7391,11653.0
2020-01-09 09:50:00,102.11,102.35,102.06,102.35,5700.0,92.8209,93.0391,92.7755,93.0391,5700.0
2020-01-09 09:55:00,102.37,102.41,102.18,102.24,11555.0,93.0573,93.0937,92.8846,92.9391,11555.0
2020-01-09 10:00:00,102.22,102.27,102.13,102.27,25046.0,92.9209,92.9664,92.8391,92.9664,25046.0
2020-01-09 10:05:00,102.27,102.28,102.21,102.24,11211.0,92.9664,92.9755,92.9119,92.9391,11211.0
2020-01-09 10:10:00,102.23,102.39,102.2,102.32,11227.0,92.93,93.0755,92.9028,93.0118,11227.0
2020-01-09 10:15:00,102.31,102.35,102.26,102.28,9328.0,93.0028,93.0391,92.9573,92.9755,9328.0
2020-01-09 10:20:00,102.28,102.41,102.26,102.28,9245.0,92.9755,93.0937,92.9573,92.9755,9245.0
2020-01-09 10:25:00,102.28,102.4,102.28,102.38,7676.0,92.9755,93.0846,92.9755,93.0664,7676.0
2020-01-09 10:30:00,102.39,102.45,102.33,102.33,9945.0,93.0755,93.13,93.0209,93.0209,9945.0
2020-01-09 10:35:00,102.32,102.59,102.31,102.57,9068.0,93.0118,93.2573,93.0028,93.2391,9068.0
2020-01-09 10:40:00,102.54,102.56,102.51,102.53,8696.0,93.2118,93.23,93.1846,93.2027,8696.0
2020-01-09 10:45:00,102.53,102.57,102.51,102.57,30157.0,93.2027,93.2391,93.1846,93.2391,30157.0
2020-01-09 10:50:00,102.54,102.71,102.5,102.51,11000.0,93.2118,93.3664,93.1755,93.1846,11000.0
2020-01-09 10:55:00,102.51,102.65,102.51,102.59,7942.0,93.1846,93.3118,93.1846,93.2573,7942.0
2020-01-09 11:00:00,102.58,102.63,102.55,102.6,45372.0,93.2482,93.2936,93.2209,93.2664,45372.0
2020-01-09 11:05:00,102.58,102.6,102.41,102.44,37927.0,93.2482,93.2664,93.0937,93.1209,37927.0
2020-01-09 11:10:00,102.44,102.54,102.43,102.49,6010.0,93.1209,93.2118,93.1118,93.1664,6010.0
2020-01-09 11:15:00,102.48,102.51,102.42,102.47,6797.0,93.1573,93.1846,93.1027,93.1482,6797.0
2020-01-09 11:20:00,102.49,102.5,102.44,102.45,8879.0,93.1664,93.1755,93.1209,93.13,8879.0
2020-01-09 11:25:00,102.44,102.5,102.43,102.5,6869.0,93.1209,93.1755,93.1118,93.1755,6869.0
2020-01-09 11:30:00,102.5,102.57,102.48,102.53,17928.0,93.1755,93.2391,93.1573,93.2027,17928.0
2020-01-09 11:35:00,102.56,102.62,102.56,102.6,14812.0,93.23,93.2846,93.23,93.2664,14812.0
2020-01-09 11:40:00,102.59,102.65,102.53,102.61,14771.0,93.2573,93.3118,93.2027,93.2755,14771.0
2020-01-09 11:45:00,102.61,102.71,102.59,102.7,4774.0,93.2755,93.3664,93.2573,93.3573,4774.0
2020-01-09 11:50:00,102.74,102.78,102.71,102.75,4058.0,93.3936,93.43,93.3664,93.4027,4058.0
2020-01-09 11:55:00,102.73,102.77,102.7,102.74,8728.0,93.3845,93.4209,93.3573,93.3936,8728.0
2020-01-09 12:00:00,102.73,102.78,102.71,102.76,3954.0,93.3845,93.43,93.3664,93.4118,3954.0
2020-01-09 12:05:00,102.74,102.78,102.73,102.74,4136.0,93.3936,93.43,93.3845,93.3936,4136.0
2020-01-09 12:10:00,102.76,102.77,102.71,102.71,4535.0,93.4118,93.4209,93.3664,93.3664,4535.0
2020-01-09 12:15:00,102.72,102.72,102.65,102.67,7052.0,93.3755,93.3755,93.3118,93.33,7052.0
2020-01-09 12:20:00,102.66,102.67,102.56,102.58,5154.0,93.3209,93.33,93.23,93.2482,5154.0
2020-01-09 12:25:00,102.6,102.62,102.56,102.6,6083.0,93.2664,93.2846,93.23,93.2664,6083.0
2020-01-09 12:30:00,102.61,102.62,102.52,102.53,12004.0,93.2755,93.2846,93.1937,93.2027,12004.0
2020-01-09 12:35:00,102.53,102.63,102.53,102.62,5771.0,93.2027,93.2936,93.2027,93.2846,5771.0
2020-01-09 12:40:00,102.61,102.64,102.58,102.6,12816.0,93.2755,93.3027,93.2482,93.2664,12816.0
2020-01-09 12:45:00,102.6,102.62,102.55,102.6,16178.0,93.2664,93.2846,93.2209,93.2664,16178.0
2020-01-09 12:50:00,102.61,102.68,102.6,102.64,12698.0,93.2755,93.3391,93.2664,93.3027,12698.0
2020-01-09 12:55:00,102.62,102.69,102.6,102.66,5318.0,93.2846,93.3482,93.2664,93.3209,5318.0
2020-01-09 13:00:00,102.69,102.69,102.61,102.65,4878.0,93.3482,93.3482,93.2755,93.3118,4878.0
2020-01-09 13:05:00,102.67,102.67,102.6,102.6,4803.0,93.33,93.33,93.2664,93.2664,4803.0
2020-01-09 13:10:00,102.6,102.71,102.59,102.67,7114.0,93.2664,93.3664,93.2573,93.33,7114.0
2020-01-09 13:15:00,102.7,102.75,102.63,102.63,11236.0,93.3573,93.4027,93.2936,93.2936,11236.0
2020-01-09 13:20:00,102.64,102.65,102.53,102.53,7164.0,93.3027,93.3118,93.2027,93.2027,7164.0
2020-01-09 13:25:00,102.54,102.6,102.53,102.6,2904.0,93.2118,93.2664,93.2027,93.2664,2904.0
2020-01-09 13:30:00,102.6,102.64,102.59,102.61,11380.0,93.2664,93.3027,93.2573,93.2755,11380.0
2020-01-09 13:35:00,102.62,102.63,102.56,102.59,15148.0,93.2846,93.2936,93.23,93.2573,15148.0
2020-01-09 13:40:00,102.59,102.62,102.58,102.58,4797.0,93.2573,93.2846,93.2482,93.2482,4797.0
2020-01-09 13:45:00,102.59,102.63,102.53,102.53,6974.0,93.2573,93.2936,93.2027,93.2027,6974.0
2020-01-09 13:50:00,102.53,102.6,102.49,102.52,7233.0,93.2027,93.2664,93.1664,93.1937,7233.0
2020-01-09 13:55:00,102.53,102.56,102.5,102.51,4978.0,93.2027,93.23,93.1755,93.1846,4978.0
2020-01-09 14:00:00,102.53,102.57,102.48,102.48,6950.0,93.2027,93.2391,93.1573,93.1573,6950.0
2020-01-09 14:05:00,102.47,102.48,102.37,102.43,9771.0,93.1482,93.1573,93.0573,93.1118,9771.0
2020-01-09 14:10:00,102.45,102.46,102.38,102.44,6670.0,93.13,93.1391,93.0664,93.1209,6670.0
2020-01-09 14:15:00,102.43,102.45,102.41,102.44,8556.0,93.1118,93.13,93.0937,93.1209,8556.0
2020-01-09 14:20:00,102.43,102.46,102.41,102.45,4771.0,93.1118,93.1391,93.0937,93.13,4771.0
2020-01-09 14:25:00,102.48,102.51,102.43,102.45,3309.0,93.1573,93.1846,93.1118,93.13,3309.0
2020-01-09 14:30:00,102.47,102.54,102.45,102.54,4650.0,93.1482,93.2118,93.13,93.2118,4650.0
2020-01-09 14:35:00,102.55,102.66,102.55,102.63,3764.0,93.2209,93.3209,93.2209,93.2936,3764.0
2020-01-09 14:40:00,102.62,102.65,102.54,102.54,7050.0,93.2846,93.3118,93.2118,93.2118,7050.0
2020-01-09 14:45:00,102.53,102.53,102.38,102.43,5688.0,93.2027,93.2027,93.0664,93.1118,5688.0
2020-01-09 14:50:00,102.44,102.48,102.42,102.45,5145.0,93.1209,93.1573,93.1027,93.13,5145.0
2020-01-09 14:55:00,102.44,102.47,102.41,102.46,6234.0,93.1209,93.1482,93.0937,93.1391,6234.0
2020-01-09 15:00:00,102.47,102.47,102.42,102.46,13518.0,93.1482,93.1482,93.1027,93.1391,13518.0
2020-01-09 15:05:00,102.47,102.52,102.45,102.45,12728.0,93.1482,93.1937,93.13,93.13,12728.0
2020-01-09 15:10:00,102.46,102.47,102.4,102.41,12194.0,93.1391,93.1482,93.0846,93.0937,12194.0
2020-01-09 15:15:00,102.41,102.49,102.38,102.48,23440.0,93.0937,93.1664,93.0664,93.1573,23440.0
2020-01-09 15:20:00,102.49,102.5,102.42,102.45,11079.0,93.1664,93.1755,93.1027,93.13,11079.0
2020-01-09 15:25:00,102.45,102.56,102.45,102.56,8819.0,93.13,93.23,93.13,93.23,8819.0
2020-01-09 15:30:00,102.56,102.59,102.51,102.54,14333.0,93.23,93.2573,93.1846,93.2118,14333.0
2020-01-09 15:35:00,102.55,102.56,102.37,102.4,27792.0,93.2209,93.23,93.0573,93.0846,27792.0
2020-01-09 15:40:00,102.42,102.43,102.38,102.38,22681.0,93.1027,93.1118,93.0664,93.0664,22681.0
2020-01-09 15:45:00,102.39,102.46,102.38,102.44,22226.0,93.0755,93.1391,93.0664,93.1209,22226.0
2020-01-09 15:50:00,102.44,102.51,102.37,102.38,47215.0,93.1209,93.1846,93.0573,93.0664,47215.0
2020-01-09 15:55:00,102.4,102.61,102.38,102.51,79264.0,93.0846,93.2755,93.0664,93.1846,79264.0
2020-01-10 09:30:00,102.45,102.5,102.26,102.45,18384.0,93.13,93.1755,92.9573,93.13,18384.0
2020-01-10 09:35:00,102.45,102.45,102.16,102.25,4712.0,93.13,93.13,92.8664,92.9482,4712.0
2020-01-10 09:40:00,102.25,102.35,102.13,102.13,32563.0,92.9482,93.0391,92.8391,92.8391,32563.0
2020-01-10 09:45:00,102.17,102.33,102.09,102.33,1748.0,92.8755,93.0209,92.8028,93.0209,1748.0
2020-01-10 09:50:00,102.33,102.6,102.33,102.58,4822.0,93.0209,93.2664,93.0209,93.2482,4822.0
2020-01-10 09:55:00,102.57,102.6,102.46,102.55,5703.0,93.2391,93.2664,93.1391,93.2209,5703.0
2020-01-10 10:00:00,102.57,102.61,102.49,102.54,5325.0,93.2391,93.2755,93.1664,93.2118,5325.0
2020-01-10 10:05:00,102.55,102.62,102.52,102.53,6623.0,93.2209,93.2846,93.1937,93.2027,6623.0
2020-01-10 10:10:00,102.54,102.59,102.47,102.53,7111.0,93.2118,93.2573,93.1482,93.2027,7111.0
2020-01-10 10:15:00,102.54,102.59,102.52,102.52,11080.0,93.2118,93.2573,93.1937,93.1937,11080.0
2020-01-10 10:20:00,102.51,102.56,102.44,102.5,3665.0,93.1846,93.23,93.1209,93.1755,3665.0
2020-01-10 10:25:00,102.49,102.52,102.43,102.43,5073.0,93.1664,93.1937,93.1118,93.1118,5073.0
2020-01-10 10:30:00,102.4,102.41,102.32,102.41,4668.0,93.0846,93.0937,93.0118,93.0937,4668.0
2020-01-10 10:35:00,102.41,102.5,102.38,102.49,20320.0,93.0937,93.1755,93.0664,93.1664,20320.0
2020-01-10 10:40:00,102.5,102.55,102.47,102.49,17179.0,93.1755,93.2209,93.1482,93.1664,17179.0
2020-01-10 10:45:00,102.47,102.56,102.42,102.43,4518.0,93.1482,93.23,93.1027,93.1118,4518.0
2020-01-10 10:50:00,102.41,102.42,102.29,102.35,7575.0,93.0937,93.1027,92.9846,93.0391,7575.0
2020-01-10 10:55:00,102.34,102.4,102.34,102.38,6241.0,93.03,93.0846,93.03,93.0664,6241.0
2020-01-10 11:00:00,102.37,102.37,102.31,102.31,3000.0,93.0573,93.0573,93.0028,93.0028,3000.0
2020-01-10 11:05:00,102.31,102.42,102.31,102.39,4228.0,93.0028,93.1027,93.0028,93.0755,4228.0
2020-01-10 11:10:00,102.4,102.42,102.34,102.37,3982.0,93.0846,93.1027,93.03,93.0573,3982.0
2020-01-10 11:15:00,102.35,102.36,102.24,102.26,3650.0,93.0391,93.0482,92.9391,92.9573,3650.0
2020-01-10 11:20:00,102.27,102.28,102.19,102.2,9901.0,92.9664,92.9755,92.8937,92.9028,9901.0
2020-01-10 11:25:00,102.22,102.25,102.17,102.2,5259.0,92.9209,92.9482,92.8755,92.9028,5259.0
2020-01-10 11:30:00,102.2,102.21,102.14,102.17,4457.0,92.9028,92.9119,92.8482,92.8755,4457.0
2020-01-10 11:35:00,102.17,102.27,102.16,102.24,4615.0,92.8755,92.9664,92.8664,92.9391,4615.0
2020-01-10 11:40:00,102.27,102.32,102.16,102.17,5716.0,92.9664,93.0118,92.8664,92.8755,5716.0
2020-01-10 11:45:00,102.22,102.22,102.14,102.14,14194.0,92.9209,92.9209,92.8482,92.8482,14194.0
2020-01-10 11:50:00,102.15,102.26,102.15,102.23,11557.0,92.8573,92.9573,92.8573,92.93,11557.0
2020-01-10 11:55:00,102.26,102.32,102.26,102.3,3797.0,92.9573,93.0118,92.9573,92.9937,3797.0
2020-01-10 12:00:00,102.29,102.35,102.26,102.32,7271.0,92.9846,93.0391,92.9573,93.0118,7271.0
2020-01-10 12:05:00,102.31,102.33,102.2,102.24,5995.0,93.0028,93.0209,92.9028,92.9391,5995.0
2020-01-10 12:10:00,102.22,102.28,102.17,102.25,7255.0,92.9209,92.9755,92.8755,92.9482,7255.0
2020-01-10 12:15:00,102.24,102.24,102.19,102.22,5031.0,92.9391,92.9391,92.8937,92.9209,5031.0
2020-01-10 12:20:00,102.22,102.28,102.22,102.25,3682.0,92.9209,92.9755,92.9209,92.9482,3682.0
2020-01-10 12:25:00,102.25,102.32,102.22,102.32,4900.0,92.9482,93.0118,92.9209,93.0118,4900.0
2020-01-10 12:30:00,102.3,102.32,102.29,102.32,3316.0,92.9937,93.0118,92.9846,93.0118,3316.0
2020-01-10 12:35:00,102.31,102.34,102.29,102.32,3720.0,93.0028,93.03,92.9846,93.0118,3720.0
2020-01-10 12:40:00,102.33,102.33,102.23,102.23,6488.0,93.0209,93.0209,92.93,92.93,6488.0
2020-01-10 12:45:00,102.23,102.24,102.19,102.21,2645.0,92.93,92.9391,92.8937,92.9119,2645.0
2020-01-10 12:50:00,102.23,102.27,102.22,102.27,4941.0,92.93,92.9664,92.9209,92.9664,4941.0
2020-01-10 12:55:00,102.28,102.29,102.19,102.2,5150.0,92.9755,92.9846,92.8937,92.9028,5150.0
2020-01-10 13:00:00,102.2,102.32,102.16,102.23,11899.0,92.9028,93.0118,92.8664,92.93,11899.0
2020-01-10 13:05:00,102.22,102.26,102.2,102.26,2375.0,92.9209,92.9573,92.9028,92.9573,2375.0
2020-01-10 13:10:00,102.25,102.25,102.2,102.24,3950.0,92.9482,92.9482,92.9028,92.9391,3950.0
2020-01-10 13:15:00,102.24,102.27,102.23,102.25,3732.0,92.9391,92.9664,92.93,92.9482,3732.0
2020-01-10 13:20:00,102.25,102.26,102.21,102.23,3494.0,92.9482,92.9573,92.9119,92.93,3494.0
2020-01-10 13:25:00,102.25,102.27,102.24,102.24,3183.0,92.9482,92.9664,92.9391,92.9391,3183.0
2020-01-10 13:30:00,102.24,102.26,102.23,102.23,2720.0,92.9391,92.9573,92.93,92.93,2720.0
2020-01-10 13:35:00,102.24,102.25,102.19,102.19,4100.0,92.9391,92.9482,92.8937,92.8937,4100.0
2020-01-10 13:40:00,102.17,102.22,102.14,102.19,6624.0,92.8755,92.9209,92.8482,92.8937,6624.0
2020-01-10 13:45:00,102.19,102.19,102.17,102.17,3088.0,92.8937,92.8937,92.8755,92.8755,3088.0
2020-01-10 13:50:00,102.17,102.17,102.07,102.1,4720.0,92.8755,92.8755,92.7846,92.8119,4720.0
2020-01-10 13:55:00,102.13,102.15,102.09,102.09,3534.0,92.8391,92.8573,92.8028,92.8028,3534.0
2020-01-10 14:00:00,102.09,102.1,102.02,102.1,6786.0,92.8028,92.8119,92.7391,92.8119,6786.0
2020-01-10 14:05:00,102.09,102.15,102.07,102.11,6782.0,92.8028,92.8573,92.7846,92.8209,6782.0
2020-01-10 14:10:00,102.12,102.12,102.0,102.0,4810.0,92.83,92.83,92.721,92.721,4810.0
2020-01-10 14:15:00,102.0,102.02,101.98,102.02,4546.0,92.721,92.7391,92.7028,92.7391,4546.0
2020-01-10 14:20:00,102.02,102.07,102.0,102.0,5290.0,92.7391,92.7846,92.721,92.721,5290.0
2020-01-10 14:25:00,101.99,101.99,101.94,101.97,5069.0,92.7119,92.7119,92.6664,92.6937,5069.0
2020-01-10 14:30:00,101.96,101.97,101.86,101.87,5265.0,92.6846,92.6937,92.5937,92.6028,5265.0
2020-01-10 14:35:00,101.87,101.89,101.78,101.78,8502.0,92.6028,92.621,92.521,92.521,8502.0
2020-01-10 14:40:00,101.78,101.82,101.74,101.76,5005.0,92.521,92.5573,92.4846,92.5028,5005.0
2020-01-10 14:45:00,101.76,101.79,101.71,101.76,6488.0,92.5028,92.5301,92.4573,92.5028,6488.0
2020-01-10 14:50:00,101.74,101.79,101.73,101.79,6124.0,92.4846,92.5301,92.4755,92.5301,6124.0
2020-01-10 14:55:00,101.79,101.8,101.71,101.72,30201.0,92.5301,92.5391,92.4573,92.4664,30201.0
2020-01-10 15:00:00,101.72,101.74,101.61,101.63,23592.0,92.4664,92.4846,92.3664,92.3846,23592.0
2020-01-10 15:05:00,101.64,101.64,101.54,101.57,5630.0,92.3937,92.3937,92.3028,92.3301,5630.0
2020-01-10 15:10:00,101.56,101.58,101.47,101.47,8704.0,92.321,92.3392,92.2392,92.2392,8704.0
2020-01-10 15:15:00,101.47,101.49,101.39,101.4,9384.0,92.2392,92.2574,92.1664,92.1755,9384.0
2020-01-10 15:20:00,101.4,101.48,101.37,101.47,14310.0,92.1755,92.2483,92.1483,92.2392,14310.0
2020-01-10 15:25:00,101.46,101.53,101.45,101.49,15532.0,92.2301,92.2937,92.221,92.2574,15532.0
2020-01-10 15:30:00,101.48,101.49,101.37,101.39,15532.0,92.2483,92.2574,92.1483,92.1664,15532.0
2020-01-10 15:35:00,101.39,101.41,101.33,101.34,15441.0,92.1664,92.1846,92.1119,92.121,15441.0
2020-01-10 15:40:00,101.35,101.37,101.16,101.3,19623.0,92.1301,92.1483,91.9574,92.0846,19623.0
2020-01-10 15:45:00,101.3,101.38,101.27,101.3,37902.0,92.0846,92.1574,92.0574,92.0846,37902.0
2020-01-10 15:50:00,101.29,101.58,101.28,101.54,38773.0,92.0755,92.3392,92.0665,92.3028,38773.0
2020-01-10 15:55:00,101.54,101.6,101.5,101.55,55381.0,92.3028,92.3573,92.2664,92.3119,55381.0
2020-01-13 09:30:00,101.69,101.91,101.69,101.71,24280.0,92.4392,92.6391,92.4392,92.4573,24280.0
2020-01-13 09:35:00,101.7,101.7,101.49,101.56,5741.0,92.4482,92.4482,92.2574,92.321,5741.0
2020-01-13 09:40:00,101.63,101.63,101.31,101.44,3495.0,92.3846,92.3846,92.0937,92.2119,3495.0
2020-01-13 09:45:00,101.53,101.62,101.48,101.62,5357.0,92.2937,92.3755,92.2483,92.3755,5357.0
2020-01-13 09:50:00,101.67,101.67,101.54,101.56,5089.0,92.421,92.421,92.3028,92.321,5089.0
2020-01-13 09:55:00,101.6,101.78,101.57,101.65,14953.0,92.3573,92.521,92.3301,92.4028,14953.0
2020-01-13 10:00:00,101.68,101.68,101.53,101.6,5465.0,92.4301,92.4301,92.2937,92.3573,5465.0
2020-01-13 10:05:00,101.63,101.63,101.5,101.55,8325.0,92.3846,92.3846,92.2664,92.3119,8325.0
2020-01-13 10:10:00,101.56,101.56,101.44,101.44,4756.0,92.321,92.321,92.2119,92.2119,4756.0
2020-01-13 10:15:00,101.45,101.58,101.44,101.49,4978.0,92.221,92.3392,92.2119,92.2574,4978.0
2020-01-13 10:20:00,101.48,101.6,101.4,101.59,4744.0,92.2483,92.3573,92.1755,92.3483,4744.0
2020-01-13 10:25:00,101.57,101.58,101.47,101.51,5322.0,92.3301,92.3392,92.2392,92.2755,5322.0
2020-01-13 10:30:00,101.51,101.54,101.37,101.37,5000.0,92.2755,92.3028,92.1483,92.1483,5000.0
2020-01-13 10:35:00,101.36,101.41,101.3,101.34,3500.0,92.1392,92.1846,92.0846,92.121,3500.0
2020-01-13 10:40:00,101.37,101.42,101.32,101.38,5310.0,92.1483,92.1937,92.1028,92.1574,5310.0
2020-01-13 10:45:00,101.4,101.56,101.4,101.52,4790.0,92.1755,92.321,92.1755,92.2846,4790.0
2020-01-13 10:50:00,101.52,101.53,101.44,101.45,4020.0,92.2846,92.2937,92.2119,92.221,4020.0
2020-01-13 10:55:00,101.45,101.5,101.45,101.48,6578.0,92.221,92.2664,92.221,92.2483,6578.0
2020-01-13 11:00:00,101.47,101.53,101.45,101.45,6396.0,92.2392,92.2937,92.221,92.221,6396.0
2020-01-13 11:05:00,101.46,101.46,101.34,101.41,4215.0,92.2301,92.2301,92.121,92.1846,4215.0
2020-01-13 11:10:00,101.38,101.48,101.38,101.47,3662.0,92.1574,92.2483,92.1574,92.2392,3662.0
2020-01-13 11:15:00,101.47,101.54,101.47,101.52,8352.0,92.2392,92.3028,92.2392,92.2846,8352.0
2020-01-13 11:20:00,101.53,101.58,101.43,101.43,7416.0,92.2937,92.3392,92.2028,92.2028,7416.0
2020-01-13 11:25:00,101.43,101.69,101.43,101.54,18257.0,92.2028,92.4392,92.2028,92.3028,18257.0
2020-01-13 11:30:00,101.6,101.61,101.48,101.48,9784.0,92.3573,92.3664,92.2483,92.2483,9784.0
2020-01-13 11:35:00,101.46,101.47,101.4,101.44,6294.0,92.2301,92.2392,92.1755,92.2119,6294.0
2020-01-13 11:40:00,101.42,101.47,101.38,101.38,5969.0,92.1937,92.2392,92.1574,92.1574,5969.0
2020-01-13 11:45:00,101.41,101.46,101.37,101.4,10400.0,92.1846,92.2301,92.1483,92.1755,10400.0
2020-01-13 11:50:00,101.38,101.45,101.38,101.38,6490.0,92.1574,92.221,92.1574,92.1574,6490.0
2020-01-13 11:55:00,101.38,101.48,101.37,101.46,8276.0,92.1574,92.2483,92.1483,92.2301,8276.0
2020-01-13 12:00:00,101.46,101.56,101.46,101.51,14090.0,92.2301,92.321,92.2301,92.2755,14090.0
2020-01-13 12:05:00,101.53,101.68,101.52,101.68,6796.0,92.2937,92.4301,92.2846,92.4301,6796.0
2020-01-13 12:10:00,101.66,101.82,101.65,101.82,2994.0,92.4119,92.5573,92.4028,92.5573,2994.0
2020-01-13 12:15:00,101.82,101.84,101.74,101.76,4809.0,92.5573,92.5755,92.4846,92.5028,4809.0
2020-01-13 12:20:00,101.77,101.79,101.73,101.78,4501.0,92.5119,92.5301,92.4755,92.521,4501.0
2020-01-13 12:25:00,101.78,101.78,101.69,101.72,5191.0,92.521,92.521,92.4392,92.4664,5191.0
2020-01-13 12:30:00,101.73,101.73,101.69,101.7,7829.0,92.4755,92.4755,92.4392,92.4482,7829.0
2020-01-13 12:35:00,101.7,101.7,101.61,101.64,3127.0,92.4482,92.4482,92.3664,92.3937,3127.0
2020-01-13 12:40:00,101.65,101.7,101.63,101.66,8550.0,92.4028,92.4482,92.3846,92.4119,8550.0
2020-01-13 12:45:00,101.65,101.65,101.59,101.6,6002.0,92.4028,92.4028,92.3483,92.3573,6002.0
2020-01-13 12:50:00,101.6,101.65,101.6,101.63,4851.0,92.3573,92.4028,92.3573,92.3846,4851.0
2020-01-13 12:55:00,101.64,101.66,101.63,101.65,3870.0,92.3937,92.4119,92.3846,92.4028,3870.0
2020-01-13 13:00:00,101.64,101.68,101.64,101.65,3112.0,92.3937,92.4301,92.3937,92.4028,3112.0
2020-01-13 13:05:00,101.67,101.69,101.63,101.63,4566.0,92.421,92.4392,92.3846,92.3846,4566.0
2020-01-13 13:10:00,101.64,101.65,101.59,101.6,4374.0,92.3937,92.4028,92.3483,92.3573,4374.0
2020-01-13 13:15:00,101.61,101.65,101.58,101.65,4371.0,92.3664,92.4028,92.3392,92.4028,4371.0
2020-01-13 13:20:00,101.65,101.68,101.59,101.61,5228.0,92.4028,92.4301,92.3483,92.3664,5228.0
2020-01-13 13:25:00,101.62,101.64,101.61,101.64,4724.0,92.3755,92.3937,92.3664,92.3937,4724.0
2020-01-13 13:30:00,101.64,101.7,101.64,101.64,7551.0,92.3937,92.4482,92.3937,92.3937,7551.0
2020-01-13 13:35:00,101.64,101.7,101.64,101.7,4531.0,92.3937,92.4482,92.3937,92.4482,4531.0
2020-01-13 13:40:00,101.71,101.79,101.71,101.78,2906.0,92.4573,92.5301,92.4573,92.521,2906.0
2020-01-13 13:45:00,101.78,101.79,101.69,101.7,6713.0,92.521,92.5301,92.4392,92.4482,6713.0
2020-01-13 13:50:00,101.7,101.75,101.69,101.69,11938.0,92.4482,92.4937,92.4392,92.4392,11938.0
2020-01-13 13:55:00,101.67,101.67,101.63,101.66,7894.0,92.421,92.421,92.3846,92.4119,7894.0
2020-01-13 14:00:00,101.67,101.72,101.64,101.71,9207.0,92.421,92.4664,92.3937,92.4573,9207.0
2020-01-13 14:05:00,101.72,101.77,101.71,101.74,6521.0,92.4664,92.5119,92.4573,92.4846,6521.0
2020-01-13 14:10:00,101.75,101.83,101.74,101.8,3300.0,92.4937,92.5664,92.4846,92.5391,3300.0
2020-01-13 14:15:00,101.8,101.81,101.74,101.8,4430.0,92.5391,92.5482,92.4846,92.5391,4430.0
2020-01-13 14:20:00,101.81,101.81,101.74,101.76,5293.0,92.5482,92.5482,92.4846,92.5028,5293.0
2020-01-13 14:25:00,101.76,101.79,101.7,101.72,11119.0,92.5028,92.5301,92.4482,92.4664,11119.0
2020-01-13 14:30:00,101.71,101.78,101.7,101.78,7735.0,92.4573,92.521,92.4482,92.521,7735.0
2020-01-13 14:35:00,101.78,101.81,101.75,101.78,4935.0,92.521,92.5482,92.4937,92.521,4935.0
2020-01-13 14:40:00,101.79,101.83,101.74,101.75,8336.0,92.5301,92.5664,92.4846,92.4937,8336.0
2020-01-13 14:45:00,101.75,101.77,101.72,101.72,11310.0,92.4937,92.5119,92.4664,92.4664,11310.0
2020-01-13 14:50:00,101.73,101.73,101.68,101.72,4474.0,92.4755,92.4755,92.4301,92.4664,4474.0
2020-01-13 14:55:00,101.71,101.75,101.68,101.71,4896.0,92.4573,92.4937,92.4301,92.4573,4896.0
2020-01-13 15:00:00,101.72,101.75,101.7,101.74,7549.0,92.4664,92.4937,92.4482,92.4846,7549.0
2020-01-13 15:05:00,101.73,101.75,101.71,101.73,4652.0,92.4755,92.4937,92.4573,92.4755,4652.0
2020-01-13 15:10:00,101.74,101.75,101.71,101.71,5287.0,92.4846,92.4937,92.4573,92.4573,5287.0
2020-01-13 15:15:00,101.71,101.74,101.66,101.74,5899.0,92.4573,92.4846,92.4119,92.4846,5899.0
2020-01-13 15:20:00,101.73,101.73,101.7,101.72,5716.0,92.4755,92.4755,92.4482,92.4664,5716.0
2020-01-13 15:25:00,101.71,101.77,101.71,101.72,10365.0,92.4573,92.5119,92.4573,92.4664,10365.0
2020-01-13 15:30:00,101.71,101.77,101.71,101.76,18701.0,92.4573,92.5119,92.4573,92.5028,18701.0
2020-01-13 15:35:00,101.76,101.8,101.71,101.79,12857.0,92.5028,92.5391,92.4573,92.5301,12857.0
2020-01-13 15:40:00,101.78,101.81,101.76,101.76,12715.0,92.521,92.5482,92.5028,92.5028,12715.0
2020-01-13 15:45:00,101.76,101.79,101.72,101.77,17233.0,92.5028,92.5301,92.4664,92.5119,17233.0
2020-01-13 15:50:00,101.77,101.84,101.76,101.84,23028.0,92.5119,92.5755,92.5028,92.5755,23028.0
2020-01-13 15:55:00,101.83,102.05,101.83,101.92,88019.0,92.5664,92.7664,92.5664,92.6482,88019.0
2020-01-14 09:30:00,101.9,102.2,101.85,102.03,26482.0,92.6301,92.9028,92.5846,92.7482,26482.0
2020-01-14 09:35:00,101.98,102.94,101.94,102.79,135830.0,92.7028,93.5754,92.6664,93.4391,135830.0
2020-01-14 09:40:00,102.73,103.17,102.66,103.08,88436.0,93.3845,93.7845,93.3209,93.7027,88436.0
2020-01-14 09:45:00,103.13,103.46,102.87,103.26,72518.0,93.7482,94.0481,93.5118,93.8663,72518.0
2020-01-14 09:50:00,103.24,103.24,102.85,103.07,59720.0,93.8482,93.8482,93.4936,93.6936,59720.0
2020-01-14 09:55:00,103.05,103.17,102.94,103.16,39117.0,93.6754,93.7845,93.5754,93.7754,39117.0
2020-01-14 10:00:00,103.15,103.42,103.11,103.38,34439.0,93.7663,94.0118,93.73,93.9754,34439.0
2020-01-14 10:05:00,103.31,103.32,103.06,103.17,10061.0,93.9118,93.9209,93.6845,93.7845,10061.0
2020-01-14 10:10:00,103.17,103.31,103.11,103.29,13762.0,93.7845,93.9118,93.73,93.8936,13762.0
2020-01-14 10:15:00,103.32,103.32,103.15,103.18,10871.0,93.9209,93.9209,93.7663,93.7936,10871.0
2020-01-14 10:20:00,103.17,103.17,102.93,103.01,20720.0,93.7845,93.7845,93.5664,93.6391,20720.0
2020-01-14 10:25:00,103.01,103.08,102.95,103.02,8965.0,93.6391,93.7027,93.5845,93.6482,8965.0
2020-01-14 10:30:00,103.07,103.18,103.06,103.07,9777.0,93.6936,93.7936,93.6845,93.6936,9777.0
2020-01-14 10:35:00,103.06,103.1,102.92,103.0,9289.0,93.6845,93.7209,93.5573,93.63,9289.0
2020-01-14 10:40:00,103.01,103.01,102.8,102.81,9436.0,93.6391,93.6391,93.4482,93.4573,9436.0
2020-01-14 10:45:00,102.81,102.95,102.79,102.85,7357.0,93.4573,93.5845,93.4391,93.4936,7357.0
2020-01-14 10:50:00,102.84,102.84,102.68,102.68,12105.0,93.4845,93.4845,93.3391,93.3391,12105.0
2020-01-14 10:55:00,102.7,102.81,102.64,102.77,7681.0,93.3573,93.4573,93.3027,93.4209,7681.0
2020-01-14 11:00:00,102.75,102.8,102.7,102.78,12506.0,93.4027,93.4482,93.3573,93.43,12506.0
2020-01-14 11:05:00,102.8,102.82,102.74,102.79,8751.0,93.4482,93.4664,93.3936,93.4391,8751.0
2020-01-14 11:10:00,102.8,102.82,102.72,102.82,6989.0,93.4482,93.4664,93.3755,93.4664,6989.0
2020-01-14 11:15:00,102.86,102.88,102.82,102.86,7052.0,93.5027,93.5209,93.4664,93.5027,7052.0
2020-01-14 11:20:00,102.87,102.94,102.8,102.88,8294.0,93.5118,93.5754,93.4482,93.5209,8294.0
2020-01-14 11:25:00,102.87,102.95,102.81,102.93,6547.0,93.5118,93.5845,93.4573,93.5664,6547.0
2020-01-14 11:30:00,102.93,102.99,102.91,102.98,6515.0,93.5664,93.6209,93.5482,93.6118,6515.0
2020-01-14 11:35:00,103.0,103.08,102.99,103.06,8993.0,93.63,93.7027,93.6209,93.6845,8993.0
2020-01-14 11:40:00,103.06,103.06,102.99,103.02,6610.0,93.6845,93.6845,93.6209,93.6482,6610.0
2020-01-14 11:45:00,103.02,103.12,103.01,103.04,7399.0,93.6482,93.7391,93.6391,93.6663,7399.0
2020-01-14 11:50:00,103.04,103.09,103.03,103.09,5536.0,93.6663,93.7118,93.6573,93.7118,5536.0
2020-01-14 11:55:00,103.11,103.13,103.06,103.09,15529.0,93.73,93.7482,93.6845,93.7118,15529.0
2020-01-14 12:00:00,103.08,103.37,103.06,103.35,55725.0,93.7027,93.9663,93.6845,93.9481,55725.0
2020-01-14 12:05:00,103.32,103.34,103.24,103.25,20233.0,93.9209,93.9391,93.8482,93.8572,20233.0
2020-01-14 12:10:00,103.25,103.35,103.23,103.3,9155.0,93.8572,93.9481,93.8391,93.9027,9155.0
2020-01-14 12:15:00,103.3,103.4,103.28,103.33,16216.0,93.9027,93.9936,93.8845,93.93,16216.0
2020-01-14 12:20:00,103.34,103.34,103.26,103.32,12397.0,93.9391,93.9391,93.8663,93.9209,12397.0
2020-01-14 12:25:00,103.3,103.37,103.29,103.33,11862.0,93.9027,93.9663,93.8936,93.93,11862.0
2020-01-14 12:30:00,103.33,103.54,103.3,103.47,62255.0,93.93,94.1209,93.9027,94.0572,62255.0
2020-01-14 12:35:00,103.47,103.54,103.4,103.46,82487.0,94.0572,94.1209,93.9936,94.0481,82487.0
2020-01-14 12:40:00,103.48,103.5,103.45,103.46,32981.0,94.0663,94.0845,94.039,94.0481,32981.0
2020-01-14 12:45:00,103.47,103.57,103.46,103.5,17588.0,94.0572,94.1481,94.0481,94.0845,17588.0
2020-01-14 12:50:00,103.51,103.54,103.5,103.51,10316.0,94.0936,94.1209,94.0845,94.0936,10316.0
2020-01-14 12:55:00,103.53,103.54,103.44,103.44,8264.0,94.1118,94.1209,94.03,94.03,8264.0
2020-01-14 13:00:00,103.45,103.46,103.4,103.44,8185.0,94.039,94.0481,93.9936,94.03,8185.0
2020-01-14 13:05:00,103.44,103.46,103.4,103.42,4594.0,94.03,94.0481,93.9936,94.0118,4594.0
2020-01-14 13:10:00,103.43,103.43,103.35,103.35,5365.0,94.0209,94.0209,93.9481,93.9481,5365.0
2020-01-14 13:15:00,103.35,103.47,103.33,103.46,5592.0,93.9481,94.0572,93.93,94.0481,5592.0
2020-01-14 13:20:00,103.46,103.49,103.44,103.48,7883.0,94.0481,94.0754,94.03,94.0663,7883.0
2020-01-14 13:25:00,103.48,103.55,103.46,103.46,14934.0,94.0663,94.13,94.0481,94.0481,14934.0
2020-01-14 13:30:00,103.48,103.55,103.44,103.52,10639.0,94.0663,94.13,94.03,94.1027,10639.0
2020-01-14 13:35:00,103.51,103.54,103.09,103.36,25706.0,94.0936,94.1209,93.7118,93.9572,25706.0
2020-01-14 13:40:00,103.37,103.39,103.07,103.13,8653.0,93.9663,93.9845,93.6936,93.7482,8653.0
2020-01-14 13:45:00,103.11,103.16,103.01,103.07,6954.0,93.73,93.7754,93.6391,93.6936,6954.0
2020-01-14 13:50:00,103.08,103.16,103.05,103.16,6215.0,93.7027,93.7754,93.6754,93.7754,6215.0
2020-01-14 13:55:00,103.16,103.16,103.05,103.06,5069.0,93.7754,93.7754,93.6754,93.6845,5069.0
2020-01-14 14:00:00,103.07,103.1,102.84,102.95,8193.0,93.6936,93.7209,93.4845,93.5845,8193.0
2020-01-14 14:05:00,102.96,103.0,102.81,102.84,8174.0,93.5936,93.63,93.4573,93.4845,8174.0
2020-01-14 14:10:00,102.84,102.86,102.65,102.69,11122.0,93.4845,93.5027,93.3118,93.3482,11122.0
2020-01-14 14:15:00,102.71,102.73,102.59,102.64,11396.0,93.3664,93.3845,93.2573,93.3027,11396.0
2020-01-14 14:20:00,102.64,102.69,102.56,102.62,5344.0,93.3027,93.3482,93.23,93.2846,5344.0
2020-01-14 14:25:00,102.64,102.72,102.6,102.65,6727.0,93.3027,93.3755,93.2664,93.3118,6727.0
2020-01-14 14:30:00,102.64,102.7,102.62,102.68,13250.0,93.3027,93.3573,93.2846,93.3391,13250.0
2020-01-14 14:35:00,102.68,102.74,102.64,102.7,10897.0,93.3391,93.3936,93.3027,93.3573,10897.0
2020-01-14 14:40:00,102.7,102.72,102.65,102.69,10286.0,93.3573,93.3755,93.3118,93.3482,10286.0
2020-01-14 14:45:00,102.69,102.7,102.65,102.69,10156.0,93.3482,93.3573,93.3118,93.3482,10156.0
2020-01-14 14:50:00,102.72,102.72,102.65,102.69,8234.0,93.3755,93.3755,93.3118,93.3482,8234.0
2020-01-14 14:55:00,102.68,102.69,102.6,102.6,8646.0,93.3391,93.3482,93.2664,93.2664,8646.0
2020-01-14 15:00:00,102.6,102.82,102.6,102.74,7712.0,93.2664,93.4664,93.2664,93.3936,7712.0
2020-01-14 15:05:00,102.76,102.8,102.69,102.69,5951.0,93.4118,93.4482,93.3482,93.3482,5951.0
2020-01-14 15:10:00,102.69,102.71,102.54,102.58,8958.0,93.3482,93.3664,93.2118,93.2482,8958.0
2020-01-14 15:15:00,102.57,102.59,102.52,102.57,6845.0,93.2391,93.2573,93.1937,93.2391,6845.0
2020-01-14 15:20:00,102.57,102.69,102.57,102.67,5816.0,93.2391,93.3482,93.2391,93.33,5816.0
2020-01-14 15:25:00,102.67,102.68,102.56,102.59,11104.0,93.33,93.3391,93.23,93.2573,11104.0
2020-01-14 15:30:00,102.58,102.63,102.51,102.53,15165.0,93.2482,93.2936,93.1846,93.2027,15165.0
2020-01-14 15:35:00,102.53,102.53,102.4,102.45,14113.0,93.2027,93.2027,93.0846,93.13,14113.0
2020-01-14 15:40:00,102.46,102.52,102.44,102.44,13639.0,93.1391,93.1937,93.1209,93.1209,13639.0
2020-01-14 15:45:00,102.44,102.47,102.34,102.34,20145.0,93.1209,93.1482,93.03,93.03,20145.0
2020-01-14 15:50:00,102.3,102.35,102.24,102.35,35517.0,92.9937,93.0391,92.9391,93.0391,35517.0
2020-01-14 15:55:00,102.33,102.59,102.33,102.53,104359.0,93.0209,93.2573,93.0209,93.2027,104359.0
2020-01-15 09:30:00,101.8,101.85,101.44,101.58,34134.0,92.5391,92.5846,92.2119,92.3392,34134.0
2020-01-15 09:35:00,101.61,101.82,101.5,101.67,4721.0,92.3664,92.5573,92.2664,92.421,4721.0
2020-01-15 09:40:00,101.61,101.75,101.53,101.69,6232.0,92.3664,92.4937,92.2937,92.4392,6232.0
2020-01-15 09:45:00,101.7,101.98,101.7,101.96,7344.0,92.4482,92.7028,92.4482,92.6846,7344.0
2020-01-15 09:50:00,102.01,102.24,102.0,102.1,2801.0,92.73,92.9391,92.721,92.8119,2801.0
2020-01-15 09:55:00,102.12,102.25,102.11,102.25,2896.0,92.83,92.9482,92.8209,92.9482,2896.0
2020-01-15 10:00:00,102.28,102.45,102.26,102.39,7257.0,92.9755,93.13,92.9573,93.0755,7257.0
2020-01-15 10:05:00,102.36,102.44,102.34,102.38,4496.0,93.0482,93.1209,93.03,93.0664,4496.0
2020-01-15 10:10:00,102.39,102.45,102.29,102.32,6264.0,93.0755,93.13,92.9846,93.0118,6264.0
2020-01-15 10:15:00,102.3,102.3,102.16,102.23,10700.0,92.9937,92.9937,92.8664,92.93,10700.0
2020-01-15 10:20:00,102.24,102.31,102.13,102.18,6659.0,92.9391,93.0028,92.8391,92.8846,6659.0
2020-01-15 10:25:00,102.2,102.45,102.2,102.43,13695.0,92.9028,93.13,92.9028,93.1118,13695.0
2020-01-15 10:30:00,102.45,102.49,102.35,102.46,33875.0,93.13,93.1664,93.0391,93.1391,33875.0
2020-01-15 10:35:00,102.47,102.63,102.45,102.58,9172.0,93.1482,93.2936,93.13,93.2482,9172.0
2020-01-15 10:40:00,102.56,102.63,102.54,102.61,5908.0,93.23,93.2936,93.2118,93.2755,5908.0
2020-01-15 10:45:00,102.62,102.68,102.57,102.63,10699.0,93.2846,93.3391,93.2391,93.2936,10699.0
2020-01-15 10:50:00,102.65,102.7,102.58,102.61,7590.0,93.3118,93.3573,93.2482,93.2755,7590.0
2020-01-15 10:55:00,102.62,102.68,102.61,102.67,5411.0,93.2846,93.3391,93.2755,93.33,5411.0
2020-01-15 11:00:00,102.68,102.74,102.61,102.74,7567.0,93.3391,93.3936,93.2755,93.3936,7567.0
2020-01-15 11:05:00,102.72,102.72,102.52,102.53,9251.0,93.3755,93.3755,93.1937,93.2027,9251.0
2020-01-15 11:10:00,102.52,102.53,102.42,102.51,9623.0,93.1937,93.2027,93.1027,93.1846,9623.0
2020-01-15 11:15:00,102.51,102.59,102.45,102.59,4068.0,93.1846,93.2573,93.13,93.2573,4068.0
2020-01-15 11:20:00,102.61,102.62,102.52,102.55,6470.0,93.2755,93.2846,93.1937,93.2209,6470.0
2020-01-15 11:25:00,102.52,102.6,102.52,102.54,3884.0,93.1937,93.2664,93.1937,93.2118,3884.0
2020-01-15 11:30:00,102.59,102.62,102.55,102.62,5027.0,93.2573,93.2846,93.2209,93.2846,5027.0
2020-01-15 11:35:00,102.61,102.66,102.61,102.64,4519.0,93.2755,93.3209,93.2755,93.3027,4519.0
2020-01-15 11:40:00,102.64,102.73,102.64,102.68,5375.0,93.3027,93.3845,93.3027,93.3391,5375.0
2020-01-15 11:45:00,102.69,102.82,102.64,102.8,9103.0,93.3482,93.4664,93.3027,93.4482,9103.0
2020-01-15 11:50:00,102.78,102.81,102.68,102.68,6123.0,93.43,93.4573,93.3391,93.3391,6123.0
2020-01-15 11:55:00,102.69,102.71,102.59,102.62,8004.0,93.3482,93.3664,93.2573,93.2846,8004.0
2020-01-15 12:00:00,102.62,102.63,102.47,102.51,5802.0,93.2846,93.2936,93.1482,93.1846,5802.0
2020-01-15 12:05:00,102.5,102.57,102.45,102.45,29677.0,93.1755,93.2391,93.13,93.13,29677.0
2020-01-15 12:10:00,102.48,102.51,102.41,102.51,13527.0,93.1573,93.1846,93.0937,93.1846,13527.0
2020-01-15 12:15:00,102.51,102.52,102.39,102.42,8456.0,93.1846,93.1937,93.0755,93.1027,8456.0
2020-01-15 12:20:00,102.4,102.47,102.38,102.4,7377.0,93.0846,93.1482,93.0664,93.0846,7377.0
2020-01-15 12:25:00,102.4,102.41,102.38,102.39,4393.0,93.0846,93.0937,93.0664,93.0755,4393.0
2020-01-15 12:30:00,102.38,102.42,102.35,102.4,4589.0,93.0664,93.1027,93.0391,93.0846,4589.0
2020-01-15 12:35:00,102.39,102.43,102.34,102.4,8640.0,93.0755,93.1118,93.03,93.0846,8640.0
2020-01-15 12:40:00,102.41,102.41,102.36,102.38,5922.0,93.0937,93.0937,93.0482,93.0664,5922.0
2020-01-15 12:45:00,102.38,102.41,102.22,102.23,7326.0,93.0664,93.0937,92.9209,92.93,7326.0
2020-01-15 12:50:00,102.21,102.27,102.17,102.2,6977.0,92.9119,92.9664,92.8755,92.9028,6977.0
2020-01-15 12:55:00,102.18,102.29,102.18,102.28,9662.0,92.8846,92.9846,92.8846,92.9755,9662.0
2020-01-15 13:00:00,102.26,102.33,102.19,102.31,18664.0,92.9573,93.0209,92.8937,93.0028,18664.0
2020-01-15 13:05:00,102.29,102.32,102.16,102.21,13886.0,92.9846,93.0118,92.8664,92.9119,13886.0
2020-01-15 13:10:00,102.2,102.35,102.2,102.34,5750.0,92.9028,93.0391,92.9028,93.03,5750.0
2020-01-15 13:15:00,102.37,102.43,102.34,102.4,20491.0,93.0573,93.1118,93.03,93.0846,20491.0
2020-01-15 13:20:00,102.41,102.42,102.29,102.29,4997.0,93.0937,93.1027,92.9846,92.9846,4997.0
2020-01-15 13:25:00,102.31,102.4,102.31,102.35,4888.0,93.0028,93.0846,93.0028,93.0391,4888.0
2020-01-15 13:30:00,102.37,102.39,102.27,102.32,4548.0,93.0573,93.0755,92.9664,93.0118,4548.0
2020-01-15 13:35:00,102.31,102.41,102.31,102.41,2174.0,93.0028,93.0937,93.0028,93.0937,2174.0
2020-01-15 13:40:00,102.4,102.41,102.35,102.38,5294.0,93.0846,93.0937,93.0391,93.0664,5294.0
2020-01-15 13:45:00,102.37,102.4,102.33,102.38,9823.0,93.0573,93.0846,93.0209,93.0664,9823.0
2020-01-15 13:50:00,102.4,102.4,102.29,102.29,4887.0,93.0846,93.0846,92.9846,92.9846,4887.0
2020-01-15 13:55:00,102.26,102.28,102.13,102.18,8229.0,92.9573,92.9755,92.8391,92.8846,8229.0
2020-01-15 14:00:00,102.19,102.26,102.18,102.23,12986.0,92.8937,92.9573,92.8846,92.93,12986.0
2020-01-15 14:05:00,102.25,102.36,102.21,102.33,6135.0,92.9482,93.0482,92.9119,93.0209,6135.0
2020-01-15 14:10:00,102.32,102.39,102.32,102.37,6335.0,93.0118,93.0755,93.0118,93.0573,6335.0
2020-01-15 14:15:00,102.38,102.51,102.38,102.51,1745.0,93.0664,93.1846,93.0664,93.1846,1745.0
2020-01-15 14:20:00,102.54,102.54,102.46,102.48,3207.0,93.2118,93.2118,93.1391,93.1573,3207.0
2020-01-15 14:25:00,102.5,102.61,102.47,102.61,5404.0,93.1755,93.2755,93.1482,93.2755,5404.0
2020-01-15 14:30:00,102.59,102.62,102.52,102.57,4792.0,93.2573,93.2846,93.1937,93.2391,4792.0
2020-01-15 14:35:00,102.57,102.59,102.48,102.54,8853.0,93.2391,93.2573,93.1573,93.2118,8853.0
2020-01-15 14:40:00,102.53,102.57,102.51,102.51,8743.0,93.2027,93.2391,93.1846,93.1846,8743.0
2020-01-15 14:45:00,102.5,102.51,102.43,102.47,5417.0,93.1755,93.1846,93.1118,93.1482,5417.0
2020-01-15 14:50:00,102.46,102.5,102.41,102.47,6495.0,93.1391,93.1755,93.0937,93.1482,6495.0
2020-01-15 14:55:00,102.47,102.49,102.38,102.38,4823.0,93.1482,93.1664,93.0664,93.0664,4823.0
2020-01-15 15:00:00,102.4,102.4,102.3,102.3,8174.0,93.0846,93.0846,92.9937,92.9937,8174.0
2020-01-15 15:05:00,102.27,102.31,102.15,102.18,5975.0,92.9664,93.0028,92.8573,92.8846,5975.0
2020-01-15 15:10:00,102.18,102.22,102.09,102.19,9218.0,92.8846,92.9209,92.8028,92.8937,9218.0
2020-01-15 15:15:00,102.2,102.27,102.18,102.23,9386.0,92.9028,92.9664,92.8846,92.93,9386.0
2020-01-15 15:20:00,102.23,102.23,102.16,102.16,6443.0,92.93,92.93,92.8664,92.8664,6443.0
2020-01-15 15:25:00,102.18,102.22,102.11,102.19,25680.0,92.8846,92.9209,92.8209,92.8937,25680.0
2020-01-15 15:30:00,102.18,102.18,102.06,102.07,26369.0,92.8846,92.8846,92.7755,92.7846,26369.0
2020-01-15 15:35:00,102.06,102.3,102.06,102.24,20423.0,92.7755,92.9937,92.7755,92.9391,20423.0
2020-01-15 15:40:00,102.23,102.28,102.18,102.26,11338.0,92.93,92.9755,92.8846,92.9573,11338.0
2020-01-15 15:45:00,102.24,102.44,102.23,102.4,22501.0,92.9391,93.1209,92.93,93.0846,22501.0
2020-01-15 15:50:00,102.41,102.49,102.41,102.48,38245.0,93.0937,93.1664,93.0937,93.1573,38245.0
2020-01-15 15:55:00,102.49,102.57,102.34,102.35,201700.0,93.1664,93.2391,93.03,93.0391,201700.0
2020-01-16 09:30:00,102.99,103.44,102.49,103.43,24185.0,93.6209,94.03,93.1664,94.0209,24185.0
2020-01-16 09:35:00,103.44,103.48,103.05,103.16,8134.0,94.03,94.0663,93.6754,93.7754,8134.0
2020-01-16 09:40:00,103.09,103.38,103.05,103.3,5150.0,93.7118,93.9754,93.6754,93.9027,5150.0
2020-01-16 09:45:00,103.26,103.26,102.8,102.8,14317.0,93.8663,93.8663,93.4482,93.4482,14317.0
2020-01-16 09:50:00,102.82,102.92,102.76,102.79,20852.0,93.4664,93.5573,93.4118,93.4391,20852.0
2020-01-16 09:55:00,102.79,102.79,102.5,102.69,18205.0,93.4391,93.4391,93.1755,93.3482,18205.0
2020-01-16 10:00:00,102.68,102.75,102.45,102.48,15227.0,93.3391,93.4027,93.13,93.1573,15227.0
2020-01-16 10:05:00,102.45,102.77,102.43,102.67,117010.0,93.13,93.4209,93.1118,93.33,117010.0
2020-01-16 10:10:00,102.71,102.77,102.54,102.54,36761.0,93.3664,93.4209,93.2118,93.2118,36761.0
2020-01-16 10:15:00,102.55,102.67,102.54,102.59,27145.0,93.2209,93.33,93.2118,93.2573,27145.0
2020-01-16 10:20:00,102.59,102.64,102.42,102.5,49996.0,93.2573,93.3027,93.1027,93.1755,49996.0
2020-01-16 10:25:00,102.47,102.58,102.46,102.55,20889.0,93.1482,93.2482,93.1391,93.2209,20889.0
2020-01-16 10:30:00,102.54,102.7,102.48,102.6,105988.0,93.2118,93.3573,93.1573,93.2664,105988.0
2020-01-16 10:35:00,102.63,102.76,102.58,102.69,54567.0,93.2936,93.4118,93.2482,93.3482,54567.0
2020-01-16 10:40:00,102.7,102.74,102.56,102.62,50208.0,93.3573,93.3936,93.23,93.2846,50208.0
2020-01-16 10:45:00,102.61,102.64,102.56,102.6,56750.0,93.2755,93.3027,93.23,93.2664,56750.0
2020-01-16 10:50:00,102.6,102.66,102.58,102.65,137451.0,93.2664,93.3209,93.2482,93.3118,137451.0
2020-01-16 10:55:00,102.65,102.69,102.52,102.57,38802.0,93.3118,93.3482,93.1937,93.2391,38802.0
2020-01-16 11:00:00,102.56,102.6,102.49,102.53,8157.0,93.23,93.2664,93.1664,93.2027,8157.0
2020-01-16 11:05:00,102.54,102.63,102.5,102.61,10389.0,93.2118,93.2936,93.1755,93.2755,10389.0
2020-01-16 11:10:00,102.61,102.63,102.5,102.51,33677.0,93.2755,93.2936,93.1755,93.1846,33677.0
2020-01-16 11:15:00,102.53,102.53,102.34,102.38,19248.0,93.2027,93.2027,93.03,93.0664,19248.0
2020-01-16 11:20:00,102.41,102.43,102.32,102.38,95859.0,93.0937,93.1118,93.0118,93.0664,95859.0
2020-01-16 11:25:00,102.4,102.44,102.34,102.4,7911.0,93.0846,93.1209,93.03,93.0846,7911.0
2020-01-16 11:30:00,102.41,102.5,102.36,102.45,25082.0,93.0937,93.1755,93.0482,93.13,25082.0
2020-01-16 11:35:00,102.4,102.53,102.37,102.52,5786.0,93.0846,93.2027,93.0573,93.1937,5786.0
2020-01-16 11:40:00,102.54,102.6,102.43,102.49,45926.0,93.2118,93.2664,93.1118,93.1664,45926.0
2020-01-16 11:45:00,102.5,102.54,102.44,102.48,31918.0,93.1755,93.2118,93.1209,93.1573,31918.0
2020-01-16 11:50:00,102.5,102.58,102.48,102.57,244116.0,93.1755,93.2482,93.1573,93.2391,244116.0
2020-01-16 11:55:00,102.58,102.59,102.52,102.59,15245.0,93.2482,93.2573,93.1937,93.2573,15245.0
2020-01-16 12:00:00,102.58,102.62,102.51,102.55,57237.0,93.2482,93.2846,93.1846,93.2209,57237.0
2020-01-16 12:05:00,102.58,102.63,102.53,102.59,57475.0,93.2482,93.2936,93.2027,93.2573,57475.0
2020-01-16 12:10:00,102.59,102.6,102.54,102.59,39069.0,93.2573,93.2664,93.2118,93.2573,39069.0
2020-01-16 12:15:00,102.59,102.62,102.54,102.59,47251.0,93.2573,93.2846,93.2118,93.2573,47251.0
2020-01-16 12:20:00,102.56,102.64,102.55,102.59,45811.0,93.23,93.3027,93.2209,93.2573,45811.0
2020-01-16 12:25:00,102.59,102.6,102.54,102.6,11291.0,93.2573,93.2664,93.2118,93.2664,11291.0
2020-01-16 12:30:00,102.61,102.65,102.5,102.65,534587.0,93.2755,93.3118,93.1755,93.3118,534587.0
2020-01-16 12:35:00,102.65,102.87,102.65,102.8,55153.0,93.3118,93.5118,93.3118,93.4482,55153.0
2020-01-16 12:40:00,102.83,102.88,102.71,102.73,35341.0,93.4754,93.5209,93.3664,93.3845,35341.0
2020-01-16 12:45:00,102.73,102.99,102.73,102.93,41452.0,93.3845,93.6209,93.3845,93.5664,41452.0
2020-01-16 12:50:00,102.9,102.9,102.78,102.84,29912.0,93.5391,93.5391,93.43,93.4845,29912.0
2020-01-16 12:55:00,102.85,102.9,102.81,102.83,41083.0,93.4936,93.5391,93.4573,93.4754,41083.0
2020-01-16 13:00:00,102.83,102.85,102.74,102.79,24566.0,93.4754,93.4936,93.3936,93.4391,24566.0
2020-01-16 13:05:00,102.79,102.85,102.78,102.83,10449.0,93.4391,93.4936,93.43,93.4754,10449.0
2020-01-16 13:10:00,102.84,102.85,102.74,102.77,13629.0,93.4845,93.4936,93.3936,93.4209,13629.0
2020-01-16 13:15:00,102.75,102.82,102.75,102.79,7783.0,93.4027,93.4664,93.4027,93.4391,7783.0
2020-01-16 13:20:00,102.78,102.91,102.75,102.87,15479.0,93.43,93.5482,93.4027,93.5118,15479.0
2020-01-16 13:25:00,102.89,102.9,102.82,102.85,7394.0,93.53,93.5391,93.4664,93.4936,7394.0
2020-01-16 13:30:00,102.85,102.85,102.77,102.79,10005.0,93.4936,93.4936,93.4209,93.4391,10005.0
2020-01-16 13:35:00,102.81,102.86,102.76,102.77,7234.0,93.4573,93.5027,93.4118,93.4209,7234.0
2020-01-16 13:40:00,102.77,102.85,102.75,102.84,18038.0,93.4209,93.4936,93.4027,93.4845,18038.0
2020-01-16 13:45:00,102.84,102.85,102.77,102.77,20662.0,93.4845,93.4936,93.4209,93.4209,20662.0
2020-01-16 13:50:00,102.79,102.82,102.51,102.8,66949.0,93.4391,93.4664,93.1846,93.4482,66949.0
2020-01-16 13:55:00,102.8,102.91,102.8,102.91,11094.0,93.4482,93.5482,93.4482,93.5482,11094.0
2020-01-16 14:00:00,102.91,102.96,102.89,102.9,4681.0,93.5482,93.5936,93.53,93.5391,4681.0
2020-01-16 14:05:00,102.92,103.03,102.92,102.98,6117.0,93.5573,93.6573,93.5573,93.6118,6117.0
2020-01-16 14:10:00,103.0,103.01,102.96,102.98,8134.0,93.63,93.6391,93.5936,93.6118,8134.0
2020-01-16 14:15:00,102.98,103.02,102.97,103.0,11388.0,93.6118,93.6482,93.6027,93.63,11388.0
2020-01-16 14:20:00,103.0,103.0,102.85,102.9,43726.0,93.63,93.63,93.4936,93.5391,43726.0
2020-01-16 14:25:00,102.91,102.95,102.88,102.88,20737.0,93.5482,93.5845,93.5209,93.5209,20737.0
2020-01-16 14:30:00,102.91,102.94,102.88,102.92,45911.0,93.5482,93.5754,93.5209,93.5573,45911.0
2020-01-16 14:35:00,102.91,102.91,102.83,102.86,6895.0,93.5482,93.5482,93.4754,93.5027,6895.0
2020-01-16 14:40:00,102.86,102.9,102.81,102.82,13163.0,93.5027,93.5391,93.4573,93.4664,13163.0
2020-01-16 14:45:00,102.83,102.85,102.77,102.78,13999.0,93.4754,93.4936,93.4209,93.43,13999.0
2020-01-16 14:50:00,102.79,102.79,102.72,102.72,20426.0,93.4391,93.4391,93.3755,93.3755,20426.0
2020-01-16 14:55:00,102.73,102.86,102.72,102.77,9202.0,93.3845,93.5027,93.3755,93.4209,9202.0
2020-01-16 15:00:00,102.8,102.84,102.76,102.77,26382.0,93.4482,93.4845,93.4118,93.4209,26382.0
2020-01-16 15:05:00,102.77,102.84,102.75,102.79,42741.0,93.4209,93.4845,93.4027,93.4391,42741.0
2020-01-16 15:10:00,102.79,102.79,102.71,102.74,34016.0,93.4391,93.4391,93.3664,93.3936,34016.0
2020-01-16 15:15:00,102.73,102.76,102.7,102.73,18441.0,93.3845,93.4118,93.3573,93.3845,18441.0
2020-01-16 15:20:00,102.73,102.84,102.69,102.81,47615.0,93.3845,93.4845,93.3482,93.4573,47615.0
2020-01-16 15:25:00,102.8,102.8,102.74,102.74,17806.0,93.4482,93.4482,93.3936,93.3936,17806.0
2020-01-16 15:30:00,102.74,102.83,102.74,102.8,18640.0,93.3936,93.4754,93.3936,93.4482,18640.0
2020-01-16 15:35:00,102.79,102.88,102.78,102.83,51385.0,93.4391,93.5209,93.43,93.4754,51385.0
2020-01-16 15:40:00,102.83,102.98,102.82,102.97,43113.0,93.4754,93.6118,93.4664,93.6027,43113.0
2020-01-16 15:45:00,102.96,103.04,102.92,102.97,27151.0,93.5936,93.6663,93.5573,93.6027,27151.0
2020-01-16 15:50:00,102.99,103.14,102.97,103.09,37711.0,93.6209,93.7572,93.6027,93.7118,37711.0
2020-01-16 15:55:00,103.08,103.12,102.88,102.9,280971.0,93.7027,93.7391,93.5209,93.5391,280971.0
2020-01-17 09:30:00,103.1,103.48,103.01,103.1,262985.0,93.7209,94.0663,93.6391,93.7209,262985.0
2020-01-17 09:35:00,103.05,103.72,103.04,103.7,95234.0,93.6754,94.2845,93.6663,94.2663,95234.0
2020-01-17 09:40:00,103.58,103.97,103.58,103.74,31603.0,94.1572,94.5117,94.1572,94.3027,31603.0
2020-01-17 09:45:00,103.75,104.03,103.68,104.02,19008.0,94.3118,94.5663,94.2481,94.5572,19008.0
2020-01-17 09:50:00,104.03,104.1,103.88,103.97,22243.0,94.5663,94.6299,94.4299,94.5117,22243.0
2020-01-17 09:55:00,103.99,103.99,103.77,103.93,28989.0,94.5299,94.5299,94.3299,94.4754,28989.0
2020-01-17 10:00:00,103.89,103.89,103.57,103.79,18200.0,94.439,94.439,94.1481,94.3481,18200.0
2020-01-17 10:05:00,103.73,103.94,103.7,103.92,14384.0,94.2936,94.4845,94.2663,94.4663,14384.0
2020-01-17 10:10:00,103.92,104.09,103.92,104.05,11274.0,94.4663,94.6208,94.4663,94.5845,11274.0
2020-01-17 10:15:00,104.07,104.16,103.98,104.14,13408.0,94.6026,94.6845,94.5208,94.6663,13408.0
2020-01-17 10:20:00,104.15,104.21,104.01,104.12,18407.0,94.6754,94.7299,94.5481,94.6481,18407.0
2020-01-17 10:25:00,104.09,104.29,104.07,104.24,8863.0,94.6208,94.8026,94.6026,94.7572,8863.0
2020-01-17 10:30:00,104.28,104.37,104.23,104.27,9346.0,94.7935,94.8754,94.7481,94.7845,9346.0
2020-01-17 10:35:00,104.27,104.32,104.17,104.22,35160.0,94.7845,94.8299,94.6935,94.739,35160.0
2020-01-17 10:40:00,104.22,104.35,104.21,104.29,121846.0,94.739,94.8572,94.7299,94.8026,121846.0
2020-01-17 10:45:00,104.27,104.46,104.27,104.29,24872.0,94.7845,94.9572,94.7845,94.8026,24872.0
2020-01-17 10:50:00,104.27,104.31,104.2,104.21,18545.0,94.7845,94.8208,94.7208,94.7299,18545.0
2020-01-17 10:55:00,104.22,104.41,104.18,104.41,12975.0,94.739,94.9117,94.7026,94.9117,12975.0
2020-01-17 11:00:00,104.4,104.47,104.35,104.43,14091.0,94.9026,94.9663,94.8572,94.9299,14091.0
2020-01-17 11:05:00,104.44,104.44,104.24,104.27,19314.0,94.939,94.939,94.7572,94.7845,19314.0
2020-01-17 11:10:00,104.25,104.28,104.07,104.08,13611.0,94.7663,94.7935,94.6026,94.6117,13611.0
2020-01-17 11:15:00,104.09,104.13,103.91,103.98,20720.0,94.6208,94.6572,94.4572,94.5208,20720.0
2020-01-17 11:20:00,103.98,103.99,103.88,103.95,13228.0,94.5208,94.5299,94.4299,94.4936,13228.0
2020-01-17 11:25:00,103.97,104.09,103.97,104.05,8369.0,94.5117,94.6208,94.5117,94.5845,8369.0
2020-01-17 11:30:00,104.05,104.09,103.99,104.02,5650.0,94.5845,94.6208,94.5299,94.5572,5650.0
2020-01-17 11:35:00,104.02,104.05,103.98,104.0,7828.0,94.5572,94.5845,94.5208,94.539,7828.0
2020-01-17 11:40:00,104.05,104.12,104.0,104.12,5499.0,94.5845,94.6481,94.539,94.6481,5499.0
2020-01-17 11:45:00,104.1,104.12,104.02,104.08,6804.0,94.6299,94.6481,94.5572,94.6117,6804.0
2020-01-17 11:50:00,104.07,104.12,104.03,104.07,4949.0,94.6026,94.6481,94.5663,94.6026,4949.0
2020-01-17 11:55:00,104.08,104.19,104.07,104.13,9994.0,94.6117,94.7117,94.6026,94.6572,9994.0
2020-01-17 12:00:00,104.13,104.14,104.08,104.08,4618.0,94.6572,94.6663,94.6117,94.6117,4618.0
2020-01-17 12:05:00,104.07,104.15,104.03,104.09,8820.0,94.6026,94.6754,94.5663,94.6208,8820.0
2020-01-17 12:10:00,104.1,104.1,104.07,104.1,6147.0,94.6299,94.6299,94.6026,94.6299,6147.0
2020-01-17 12:15:00,104.09,104.15,104.05,104.13,7422.0,94.6208,94.6754,94.5845,94.6572,7422.0
2020-01-17 12:20:00,104.13,104.15,104.07,104.11,11706.0,94.6572,94.6754,94.6026,94.639,11706.0
2020-01-17 12:25:00,104.11,104.21,104.11,104.13,5726.0,94.639,94.7299,94.639,94.6572,5726.0
2020-01-17 12:30:00,104.13,104.13,104.06,104.08,5987.0,94.6572,94.6572,94.5936,94.6117,5987.0
2020-01-17 12:35:00,104.1,104.14,104.07,104.07,5711.0,94.6299,94.6663,94.6026,94.6026,5711.0
2020-01-17 12:40:00,104.07,104.07,104.02,104.06,7332.0,94.6026,94.6026,94.5572,94.5936,7332.0
2020-01-17 12:45:00,104.06,104.08,104.01,104.01,4500.0,94.5936,94.6117,94.5481,94.5481,4500.0
2020-01-17 12:50:00,104.01,104.1,104.01,104.07,9450.0,94.5481,94.6299,94.5481,94.6026,9450.0
2020-01-17 12:55:00,104.06,104.06,104.02,104.05,5816.0,94.5936,94.5936,94.5572,94.5845,5816.0
2020-01-17 13:00:00,104.05,104.11,104.05,104.09,5546.0,94.5845,94.639,94.5845,94.6208,5546.0
2020-01-17 13:05:00,104.08,104.15,104.05,104.14,5245.0,94.6117,94.6754,94.5845,94.6663,5245.0
2020-01-17 13:10:00,104.14,104.16,104.1,104.1,6989.0,94.6663,94.6845,94.6299,94.6299,6989.0
2020-01-17 13:15:00,104.1,104.18,104.09,104.18,5304.0,94.6299,94.7026,94.6208,94.7026,5304.0
2020-01-17 13:20:00,104.18,104.18,104.08,104.1,4466.0,94.7026,94.7026,94.6117,94.6299,4466.0
2020-01-17 13:25:00,104.07,104.07,104.03,104.05,21492.0,94.6026,94.6026,94.5663,94.5845,21492.0
2020-01-17 13:30:00,104.05,104.06,103.99,104.01,4981.0,94.5845,94.5936,94.5299,94.5481,4981.0
2020-01-17 13:35:00,104.02,104.04,103.99,104.0,7205.0,94.5572,94.5754,94.5299,94.539,7205.0
2020-01-17 13:40:00,104.0,104.02,103.98,103.98,5088.0,94.539,94.5572,94.5208,94.5208,5088.0
2020-01-17 13:45:00,103.99,104.05,103.99,104.0,7225.0,94.5299,94.5845,94.5299,94.539,7225.0
2020-01-17 13:50:00,104.01,104.06,104.0,104.05,6346.0,94.5481,94.5936,94.539,94.5845,6346.0
2020-01-17 13:55:00,104.05,104.09,103.94,103.99,17818.0,94.5845,94.6208,94.4845,94.5299,17818.0
2020-01-17 14:00:00,103.99,104.03,103.97,104.01,11191.0,94.5299,94.5663,94.5117,94.5481,11191.0
2020-01-17 14:05:00,104.0,104.01,103.97,104.0,10387.0,94.539,94.5481,94.5117,94.539,10387.0
2020-01-17 14:10:00,103.99,104.05,103.96,104.05,29807.0,94.5299,94.5845,94.5027,94.5845,29807.0
2020-01-17 14:15:00,104.06,104.09,104.02,104.05,10721.0,94.5936,94.6208,94.5572,94.5845,10721.0
2020-01-17 14:20:00,104.05,104.09,104.04,104.05,12337.0,94.5845,94.6208,94.5754,94.5845,12337.0
2020-01-17 14:25:00,104.05,104.09,104.04,104.07,13367.0,94.5845,94.6208,94.5754,94.6026,13367.0
2020-01-17 14:30:00,104.07,104.08,104.04,104.08,8120.0,94.6026,94.6117,94.5754,94.6117,8120.0
2020-01-17 14:35:00,104.07,104.08,104.04,104.07,13089.0,94.6026,94.6117,94.5754,94.6026,13089.0
2020-01-17 14:40:00,104.06,104.06,103.99,104.01,9132.0,94.5936,94.5936,94.5299,94.5481,9132.0
2020-01-17 14:45:00,104.0,104.07,103.98,104.05,13298.0,94.539,94.6026,94.5208,94.5845,13298.0
2020-01-17 14:50:00,104.05,104.07,104.04,104.06,11257.0,94.5845,94.6026,94.5754,94.5936,11257.0
2020-01-17 14:55:00,104.06,104.15,104.05,104.14,18597.0,94.5936,94.6754,94.5845,94.6663,18597.0
2020-01-17 15:00:00,104.15,104.16,104.05,104.05,13571.0,94.6754,94.6845,94.5845,94.5845,13571.0
2020-01-17 15:05:00,104.06,104.12,103.94,103.96,40781.0,94.5936,94.6481,94.4845,94.5027,40781.0
2020-01-17 15:10:00,103.97,103.97,103.87,103.92,18609.0,94.5117,94.5117,94.4208,94.4663,18609.0
2020-01-17 15:15:00,103.92,103.99,103.91,103.95,17681.0,94.4663,94.5299,94.4572,94.4936,17681.0
2020-01-17 15:20:00,103.94,104.14,103.91,104.06,52564.0,94.4845,94.6663,94.4572,94.5936,52564.0
2020-01-17 15:25:00,104.05,104.13,104.04,104.13,20624.0,94.5845,94.6572,94.5754,94.6572,20624.0
2020-01-17 15:30:00,104.13,104.25,104.13,104.2,25673.0,94.6572,94.7663,94.6572,94.7208,25673.0
2020-01-17 15:35:00,104.2,104.21,104.11,104.11,23744.0,94.7208,94.7299,94.639,94.639,23744.0
2020-01-17 15:40:00,104.1,104.13,104.01,104.02,29731.0,94.6299,94.6572,94.5481,94.5572,29731.0
2020-01-17 15:45:00,104.02,104.12,104.01,104.09,35261.0,94.5572,94.6481,94.5481,94.6208,35261.0
2020-01-17 15:50:00,104.06,104.17,104.04,104.16,87046.0,94.5936,94.6935,94.5754,94.6845,87046.0
2020-01-17 15:55:00,104.16,104.17,104.01,104.14,232608.0,94.6845,94.6935,94.5481,94.6663,232608.0
2020-01-21 09:30:00,103.3,103.73,103.26,103.7,41410.0,93.9027,94.2936,93.8663,94.2663,41410.0
2020-01-21 09:35:00,103.66,103.66,103.4,103.48,17493.0,94.2299,94.2299,93.9936,94.0663,17493.0
2020-01-21 09:40:00,103.47,103.56,103.25,103.34,15838.0,94.0572,94.139,93.8572,93.9391,15838.0
2020-01-21 09:45:00,103.4,103.57,103.24,103.54,25030.0,93.9936,94.1481,93.8482,94.1209,25030.0
2020-01-21 09:50:00,103.49,103.56,103.2,103.21,13673.0,94.0754,94.139,93.8118,93.8209,13673.0
2020-01-21 09:55:00,103.27,103.27,103.03,103.05,13410.0,93.8754,93.8754,93.6573,93.6754,13410.0
2020-01-21 10:00:00,103.01,103.18,102.96,102.96,21812.0,93.6391,93.7936,93.5936,93.5936,21812.0
2020-01-21 10:05:00,102.98,103.02,102.77,102.97,12847.0,93.6118,93.6482,93.4209,93.6027,12847.0
2020-01-21 10:10:00,102.97,103.0,102.67,102.7,13872.0,93.6027,93.63,93.33,93.3573,13872.0
2020-01-21 10:15:00,102.73,102.74,102.42,102.57,14227.0,93.3845,93.3936,93.1027,93.2391,14227.0
2020-01-21 10:20:00,102.56,102.68,102.47,102.55,13783.0,93.23,93.3391,93.1482,93.2209,13783.0
2020-01-21 10:25:00,102.55,102.82,102.55,102.74,8485.0,93.2209,93.4664,93.2209,93.3936,8485.0
2020-01-21 10:30:00,102.77,102.92,102.7,102.92,15011.0,93.4209,93.5573,93.3573,93.5573,15011.0
2020-01-21 10:35:00,102.9,102.99,102.76,102.77,7003.0,93.5391,93.6209,93.4118,93.4209,7003.0
2020-01-21 10:40:00,102.82,103.01,102.76,102.88,11037.0,93.4664,93.6391,93.4118,93.5209,11037.0
2020-01-21 10:45:00,102.85,102.87,102.79,102.81,15293.0,93.4936,93.5118,93.4391,93.4573,15293.0
2020-01-21 10:50:00,102.81,102.83,102.67,102.8,11867.0,93.4573,93.4754,93.33,93.4482,11867.0
2020-01-21 10:55:00,102.78,102.89,102.7,102.74,12352.0,93.43,93.53,93.3573,93.3936,12352.0
2020-01-21 11:00:00,102.74,102.78,102.67,102.7,13918.0,93.3936,93.43,93.33,93.3573,13918.0
2020-01-21 11:05:00,102.64,102.72,102.54,102.72,21910.0,93.3027,93.3755,93.2118,93.3755,21910.0
2020-01-21 11:10:00,102.7,102.81,102.64,102.68,14934.0,93.3573,93.4573,93.3027,93.3391,14934.0
2020-01-21 11:15:00,102.68,102.79,102.64,102.74,14861.0,93.3391,93.4391,93.3027,93.3936,14861.0
2020-01-21 11:20:00,102.77,102.79,102.61,102.61,13857.0,93.4209,93.4391,93.2755,93.2755,13857.0
2020-01-21 11:25:00,102.62,102.63,102.49,102.62,15009.0,93.2846,93.2936,93.1664,93.2846,15009.0
2020-01-21 11:30:00,102.64,102.66,102.56,102.57,19411.0,93.3027,93.3209,93.23,93.2391,19411.0
2020-01-21 11:35:00,102.61,102.8,102.6,102.77,10041.0,93.2755,93.4482,93.2664,93.4209,10041.0
2020-01-21 11:40:00,102.78,102.94,102.77,102.9,9120.0,93.43,93.5754,93.4209,93.5391,9120.0
2020-01-21 11:45:00,102.88,103.06,102.88,103.04,12835.0,93.5209,93.6845,93.5209,93.6663,12835.0
2020-01-21 11:50:00,103.04,103.19,103.03,103.12,15920.0,93.6663,93.8027,93.6573,93.7391,15920.0
2020-01-21 11:55:00,103.16,103.23,103.14,103.18,15372.0,93.7754,93.8391,93.7572,93.7936,15372.0
2020-01-21 12:00:00,103.18,103.21,103.16,103.2,10824.0,93.7936,93.8209,93.7754,93.8118,10824.0
2020-01-21 12:05:00,103.2,103.29,103.11,103.23,20665.0,93.8118,93.8936,93.73,93.8391,20665.0
2020-01-21 12:10:00,103.21,103.21,103.14,103.19,9308.0,93.8209,93.8209,93.7572,93.8027,9308.0
2020-01-21 12:15:00,103.18,103.21,103.11,103.19,15963.0,93.7936,93.8209,93.73,93.8027,15963.0
2020-01-21 12:20:00,103.2,103.22,103.09,103.19,15748.0,93.8118,93.83,93.7118,93.8027,15748.0
2020-01-21 12:25:00,103.19,103.22,103.18,103.18,8322.0,93.8027,93.83,93.7936,93.7936,8322.0
2020-01-21 12:30:00,103.18,103.36,103.17,103.33,14243.0,93.7936,93.9572,93.7845,93.93,14243.0
2020-01-21 12:35:00,103.34,103.35,103.3,103.3,6286.0,93.9391,93.9481,93.9027,93.9027,6286.0
2020-01-21 12:40:00,103.3,103.33,103.22,103.25,8661.0,93.9027,93.93,93.83,93.8572,8661.0
2020-01-21 12:45:00,103.23,103.41,103.23,103.41,14309.0,93.8391,94.0027,93.8391,94.0027,14309.0
2020-01-21 12:50:00,103.44,103.55,103.41,103.54,17188.0,94.03,94.13,94.0027,94.1209,17188.0
2020-01-21 12:55:00,103.55,103.65,103.52,103.58,42903.0,94.13,94.2209,94.1027,94.1572,42903.0
2020-01-21 13:00:00,103.58,103.63,103.56,103.62,18904.0,94.1572,94.2027,94.139,94.1936,18904.0
2020-01-21 13:05:00,103.61,103.7,103.61,103.66,16640.0,94.1845,94.2663,94.1845,94.2299,16640.0
2020-01-21 13:10:00,103.66,103.74,103.63,103.7,39341.0,94.2299,94.3027,94.2027,94.2663,39341.0
2020-01-21 13:15:00,103.7,103.71,103.45,103.5,31590.0,94.2663,94.2754,94.039,94.0845,31590.0
2020-01-21 13:20:00,103.52,103.58,103.42,103.48,32741.0,94.1027,94.1572,94.0118,94.0663,32741.0
2020-01-21 13:25:00,103.47,103.52,103.38,103.4,12713.0,94.0572,94.1027,93.9754,93.9936,12713.0
2020-01-21 13:30:00,103.39,103.4,103.29,103.34,22183.0,93.9845,93.9936,93.8936,93.9391,22183.0
2020-01-21 13:35:00,103.33,103.34,103.28,103.32,16520.0,93.93,93.9391,93.8845,93.9209,16520.0
2020-01-21 13:40:00,103.32,103.32,103.06,103.1,34579.0,93.9209,93.9209,93.6845,93.7209,34579.0
2020-01-21 13:45:00,103.09,103.1,102.88,102.88,21181.0,93.7118,93.7209,93.5209,93.5209,21181.0
2020-01-21 13:50:00,102.9,102.95,102.76,102.79,18941.0,93.5391,93.5845,93.4118,93.4391,18941.0
2020-01-21 13:55:00,102.82,102.82,102.61,102.61,13703.0,93.4664,93.4664,93.2755,93.2755,13703.0
2020-01-21 14:00:00,102.63,102.75,102.58,102.71,11003.0,93.2936,93.4027,93.2482,93.3664,11003.0
2020-01-21 14:05:00,102.73,102.75,102.66,102.7,10101.0,93.3845,93.4027,93.3209,93.3573,10101.0
2020-01-21 14:10:00,102.7,102.88,102.69,102.84,10908.0,93.3573,93.5209,93.3482,93.4845,10908.0
2020-01-21 14:15:00,102.84,102.84,102.75,102.78,10717.0,93.4845,93.4845,93.4027,93.43,10717.0
2020-01-21 14:20:00,102.8,102.8,102.6,102.69,24131.0,93.4482,93.4482,93.2664,93.3482,24131.0
2020-01-21 14:25:00,102.69,102.69,102.56,102.57,9661.0,93.3482,93.3482,93.23,93.2391,9661.0
2020-01-21 14:30:00,102.59,102.6,102.4,102.43,13632.0,93.2573,93.2664,93.0846,93.1118,13632.0
2020-01-21 14:35:00,102.41,102.41,102.29,102.29,19345.0,93.0937,93.0937,92.9846,92.9846,19345.0
2020-01-21 14:40:00,102.29,102.5,102.24,102.5,25677.0,92.9846,93.1755,92.9391,93.1755,25677.0
2020-01-21 14:45:00,102.5,102.51,102.37,102.44,20966.0,93.1755,93.1846,93.0573,93.1209,20966.0
2020-01-21 14:50:00,102.45,102.47,102.4,102.46,18873.0,93.13,93.1482,93.0846,93.1391,18873.0
2020-01-21 14:55:00,102.45,102.58,102.44,102.57,18620.0,93.13,93.2482,93.1209,93.2391,18620.0
2020-01-21 15:00:00,102.57,102.76,102.54,102.75,24584.0,93.2391,93.4118,93.2118,93.4027,24584.0
2020-01-21 15:05:00,102.74,102.77,102.68,102.77,32103.0,93.3936,93.4209,93.3391,93.4209,32103.0
2020-01-21 15:10:00,102.75,102.85,102.73,102.84,24478.0,93.4027,93.4936,93.3845,93.4845,24478.0
2020-01-21 15:15:00,102.84,102.85,102.75,102.81,19800.0,93.4845,93.4936,93.4027,93.4573,19800.0
2020-01-21 15:20:00,102.82,102.82,102.62,102.64,28367.0,93.4664,93.4664,93.2846,93.3027,28367.0
2020-01-21 15:25:00,102.64,102.64,102.5,102.6,23880.0,93.3027,93.3027,93.1755,93.2664,23880.0
2020-01-21 15:30:00,102.59,102.65,102.54,102.55,28831.0,93.2573,93.3118,93.2118,93.2209,28831.0
2020-01-21 15:35:00,102.54,102.6,102.48,102.52,35019.0,93.2118,93.2664,93.1573,93.1937,35019.0
2020-01-21 15:40:00,102.52,102.54,102.34,102.44,51534.0,93.1937,93.2118,93.03,93.1209,51534.0
2020-01-21 15:45:00,102.44,102.5,102.34,102.41,47795.0,93.1209,93.1755,93.03,93.0937,47795.0
2020-01-21 15:50:00,102.41,102.42,102.21,102.23,67635.0,93.0937,93.1027,92.9119,92.93,67635.0
2020-01-21 15:55:00,102.24,102.52,102.19,102.3,229818.0,92.9391,93.1937,92.8937,92.9937,229818.0
2020-01-22 09:30:00,105.0,105.9,104.55,105.74,319042.0,95.448,96.2662,95.039,96.1207,319042.0
2020-01-22 09:35:00,105.62,106.55,105.61,106.52,135066.0,96.0116,96.857,96.0026,96.8298,135066.0
2020-01-22 09:40:00,106.47,106.89,106.15,106.47,119410.0,96.7843,97.1661,96.4934,96.7843,119410.0
2020-01-22 09:45:00,106.5,106.55,105.64,106.08,92904.0,96.8116,96.857,96.0298,96.4298,92904.0
2020-01-22 09:50:00,106.02,106.09,105.71,106.03,63841.0,96.3753,96.4389,96.0935,96.3843,63841.0
2020-01-22 09:55:00,106.02,106.35,105.86,105.98,56088.0,96.3753,96.6752,96.2298,96.3389,56088.0
2020-01-22 10:00:00,105.96,106.28,105.91,106.11,77079.0,96.3207,96.6116,96.2753,96.4571,77079.0
2020-01-22 10:05:00,106.14,106.43,105.96,106.3,70985.0,96.4843,96.748,96.3207,96.6298,70985.0
2020-01-22 10:10:00,106.31,106.37,106.07,106.26,150109.0,96.6389,96.6934,96.4207,96.5934,150109.0
2020-01-22 10:15:00,106.26,106.44,106.11,106.4,132573.0,96.5934,96.757,96.4571,96.7207,132573.0
2020-01-22 10:20:00,106.4,106.42,106.08,106.35,84376.0,96.7207,96.7389,96.4298,96.6752,84376.0
2020-01-22 10:25:00,106.33,106.43,106.23,106.36,90877.0,96.6571,96.748,96.5661,96.6843,90877.0
2020-01-22 10:30:00,106.35,106.58,106.27,106.44,60309.0,96.6752,96.8843,96.6025,96.757,60309.0
2020-01-22 10:35:00,106.49,106.59,106.37,106.54,54925.0,96.8025,96.8934,96.6934,96.8479,54925.0
2020-01-22 10:40:00,106.53,106.7,106.42,106.56,77633.0,96.8389,96.9934,96.7389,96.8661,77633.0
2020-01-22 10:45:00,106.54,106.64,106.5,106.56,54668.0,96.8479,96.9389,96.8116,96.8661,54668.0
2020-01-22 10:50:00,106.56,106.65,106.43,106.62,37618.0,96.8661,96.9479,96.748,96.9207,37618.0
2020-01-22 10:55:00,106.62,106.69,106.5,106.64,74390.0,96.9207,96.9843,96.8116,96.9389,74390.0
2020-01-22 11:00:00,106.65,106.81,106.65,106.72,28794.0,96.9479,97.0934,96.9479,97.0116,28794.0
2020-01-22 11:05:00,106.72,106.85,106.65,106.82,33105.0,97.0116,97.1297,96.9479,97.1025,33105.0
2020-01-22 11:10:00,106.85,106.85,106.55,106.57,19277.0,97.1297,97.1297,96.857,96.8752,19277.0
2020-01-22 11:15:00,106.56,106.7,106.51,106.68,16692.0,96.8661,96.9934,96.8207,96.9752,16692.0
2020-01-22 11:20:00,106.7,106.77,106.64,106.75,18575.0,96.9934,97.057,96.9389,97.0388,18575.0
2020-01-22 11:25:00,106.75,106.89,106.69,106.86,28002.0,97.0388,97.1661,96.9843,97.1388,28002.0
2020-01-22 11:30:00,106.89,106.92,106.81,106.89,15154.0,97.1661,97.1934,97.0934,97.1661,15154.0
2020-01-22 11:35:00,106.89,106.93,106.87,106.9,17671.0,97.1661,97.2025,97.1479,97.1752,17671.0
2020-01-22 11:40:00,106.91,106.91,106.64,106.77,17940.0,97.1843,97.1843,96.9389,97.057,17940.0
2020-01-22 11:45:00,106.78,106.9,106.76,106.89,20513.0,97.0661,97.1752,97.0479,97.1661,20513.0
2020-01-22 11:50:00,106.86,107.0,106.83,106.97,63164.0,97.1388,97.2661,97.1116,97.2388,63164.0
2020-01-22 11:55:00,106.98,107.0,106.93,106.98,23347.0,97.2479,97.2661,97.2025,97.2479,23347.0
2020-01-22 12:00:00,106.98,107.0,106.94,106.98,17946.0,97.2479,97.2661,97.2116,97.2479,17946.0
2020-01-22 12:05:00,106.98,107.35,106.98,107.25,50712.0,97.2479,97.5843,97.2479,97.4934,50712.0
2020-01-22 12:10:00,107.26,107.38,107.25,107.33,30899.0,97.5024,97.6115,97.4934,97.5661,30899.0
2020-01-22 12:15:00,107.33,107.42,107.18,107.18,23556.0,97.5661,97.6479,97.4297,97.4297,23556.0
2020-01-22 12:20:00,107.17,107.31,107.1,107.28,28969.0,97.4206,97.5479,97.357,97.5206,28969.0
2020-01-22 12:25:00,107.28,107.37,107.24,107.34,19709.0,97.5206,97.6024,97.4843,97.5752,19709.0
2020-01-22 12:30:00,107.33,107.37,107.28,107.36,30667.0,97.5661,97.6024,97.5206,97.5934,30667.0
2020-01-22 12:35:00,107.34,107.57,107.33,107.47,29021.0,97.5752,97.7842,97.5661,97.6933,29021.0
2020-01-22 12:40:00,107.48,107.56,107.44,107.52,16004.0,97.7024,97.7752,97.6661,97.7388,16004.0
2020-01-22 12:45:00,107.55,107.59,107.47,107.59,19338.0,97.7661,97.8024,97.6933,97.8024,19338.0
2020-01-22 12:50:00,107.57,107.58,107.5,107.52,26213.0,97.7842,97.7933,97.7206,97.7388,26213.0
2020-01-22 12:55:00,107.5,107.52,107.34,107.4,73870.0,97.7206,97.7388,97.5752,97.6297,73870.0
2020-01-22 13:00:00,107.4,107.52,107.25,107.51,19407.0,97.6297,97.7388,97.4934,97.7297,19407.0
2020-01-22 13:05:00,107.5,107.5,107.24,107.32,23246.0,97.7206,97.7206,97.4843,97.557,23246.0
2020-01-22 13:10:00,107.32,107.36,107.26,107.34,8630.0,97.557,97.5934,97.5024,97.5752,8630.0
2020-01-22 13:15:00,107.34,107.36,107.22,107.22,11634.0,97.5752,97.5934,97.4661,97.4661,11634.0
2020-01-22 13:20:00,107.2,107.43,107.2,107.34,22755.0,97.4479,97.657,97.4479,97.5752,22755.0
2020-01-22 13:25:00,107.33,107.35,107.25,107.35,17125.0,97.5661,97.5843,97.4934,97.5843,17125.0
2020-01-22 13:30:00,107.34,107.43,107.33,107.36,16504.0,97.5752,97.657,97.5661,97.5934,16504.0
2020-01-22 13:35:00,107.35,107.44,107.29,107.44,12143.0,97.5843,97.6661,97.5297,97.6661,12143.0
2020-01-22 13:40:00,107.42,107.42,107.27,107.27,12957.0,97.6479,97.6479,97.5115,97.5115,12957.0
2020-01-22 13:45:00,107.25,107.3,107.24,107.26,9556.0,97.4934,97.5388,97.4843,97.5024,9556.0
2020-01-22 13:50:00,107.24,107.44,107.21,107.33,23591.0,97.4843,97.6661,97.457,97.5661,23591.0
2020-01-22 13:55:00,107.34,107.39,107.3,107.31,12015.0,97.5752,97.6206,97.5388,97.5479,12015.0
2020-01-22 14:00:00,107.3,107.45,107.27,107.35,16120.0,97.5388,97.6752,97.5115,97.5843,16120.0
2020-01-22 14:05:00,107.36,107.41,107.3,107.32,12149.0,97.5934,97.6388,97.5388,97.557,12149.0
2020-01-22 14:10:00,107.31,107.4,107.28,107.35,13280.0,97.5479,97.6297,97.5206,97.5843,13280.0
2020-01-22 14:15:00,107.35,107.36,107.22,107.22,15224.0,97.5843,97.5934,97.4661,97.4661,15224.0
2020-01-22 14:20:00,107.23,107.24,107.14,107.19,19700.0,97.4752,97.4843,97.3934,97.4388,19700.0
2020-01-22 14:25:00,107.17,107.19,107.09,107.17,17443.0,97.4206,97.4388,97.3479,97.4206,17443.0
2020-01-22 14:30:00,107.16,107.2,107.13,107.17,34195.0,97.4115,97.4479,97.3843,97.4206,34195.0
2020-01-22 14:35:00,107.19,107.33,107.18,107.24,30218.0,97.4388,97.5661,97.4297,97.4843,30218.0
2020-01-22 14:40:00,107.25,107.38,107.17,107.37,31763.0,97.4934,97.6115,97.4206,97.6024,31763.0
2020-01-22 14:45:00,107.35,107.36,107.15,107.19,29198.0,97.5843,97.5934,97.4025,97.4388,29198.0
2020-01-22 14:50:00,107.19,107.23,107.17,107.21,23494.0,97.4388,97.4752,97.4206,97.457,23494.0
2020-01-22 14:55:00,107.22,107.25,107.1,107.12,30826.0,97.4661,97.4934,97.357,97.3752,30826.0
2020-01-22 15:00:00,107.1,107.18,107.0,107.01,27269.0,97.357,97.4297,97.2661,97.2752,27269.0
2020-01-22 15:05:00,107.02,107.03,106.83,106.84,139657.0,97.2843,97.2934,97.1116,97.1207,139657.0
2020-01-22 15:10:00,106.84,106.85,106.76,106.78,29532.0,97.1207,97.1297,97.0479,97.0661,29532.0
2020-01-22 15:15:00,106.78,106.79,106.56,106.58,31124.0,97.0661,97.0752,96.8661,96.8843,31124.0
2020-01-22 15:20:00,106.59,106.64,106.38,106.44,53740.0,96.8934,96.9389,96.7025,96.757,53740.0
2020-01-22 15:25:00,106.44,106.51,106.39,106.49,30845.0,96.757,96.8207,96.7116,96.8025,30845.0
2020-01-22 15:30:00,106.49,106.49,106.24,106.26,61620.0,96.8025,96.8025,96.5752,96.5934,61620.0
2020-01-22 15:35:00,106.26,106.33,106.2,106.3,72256.0,96.5934,96.6571,96.5389,96.6298,72256.0
2020-01-22 15:40:00,106.27,106.73,106.27,106.65,302159.0,96.6025,97.0207,96.6025,96.9479,302159.0
2020-01-22 15:45:00,106.67,106.99,106.58,106.98,126605.0,96.9661,97.257,96.8843,97.2479,126605.0
2020-01-22 15:50:00,106.99,107.07,106.75,106.76,151375.0,97.257,97.3297,97.0388,97.0479,151375.0
2020-01-22 15:55:00,106.76,106.86,106.67,106.76,255532.0,97.0479,97.1388,96.9661,97.0479,255532.0
2020-01-23 09:30:00,106.42,106.51,106.08,106.21,75715.0,96.7389,96.8207,96.4298,96.548,75715.0
2020-01-23 09:35:00,106.11,106.12,105.7,105.97,43926.0,96.4571,96.4662,96.0844,96.3298,43926.0
2020-01-23 09:40:00,106.02,106.31,105.92,105.96,98806.0,96.3753,96.6389,96.2843,96.3207,98806.0
2020-01-23 09:45:00,106.0,106.04,105.66,105.67,18293.0,96.3571,96.3934,96.048,96.0571,18293.0
2020-01-23 09:50:00,105.69,105.77,105.51,105.69,15848.0,96.0753,96.148,95.9116,96.0753,15848.0
2020-01-23 09:55:00,105.73,105.96,105.73,105.89,16572.0,96.1116,96.3207,96.1116,96.2571,16572.0
2020-01-23 10:00:00,105.88,105.91,105.57,105.6,21509.0,96.248,96.2753,95.9662,95.9935,21509.0
2020-01-23 10:05:00,105.59,105.77,105.54,105.69,18760.0,95.9844,96.148,95.9389,96.0753,18760.0
2020-01-23 10:10:00,105.65,105.73,105.58,105.64,11339.0,96.0389,96.1116,95.9753,96.0298,11339.0
2020-01-23 10:15:00,105.63,105.66,105.2,105.36,22319.0,96.0207,96.048,95.6298,95.7753,22319.0
2020-01-23 10:20:00,105.31,105.5,105.26,105.38,28014.0,95.7298,95.9026,95.6844,95.7935,28014.0
2020-01-23 10:25:00,105.34,105.56,105.34,105.52,16333.0,95.7571,95.9571,95.7571,95.9207,16333.0
2020-01-23 10:30:00,105.54,105.87,105.51,105.82,13323.0,95.9389,96.2389,95.9116,96.1934,13323.0
2020-01-23 10:35:00,105.8,106.0,105.8,105.94,15890.0,96.1753,96.3571,96.1753,96.3025,15890.0
2020-01-23 10:40:00,105.91,106.19,105.89,106.14,17456.0,96.2753,96.5298,96.2571,96.4843,17456.0
2020-01-23 10:45:00,106.14,106.22,106.1,106.1,28688.0,96.4843,96.5571,96.448,96.448,28688.0
2020-01-23 10:50:00,106.12,106.12,105.84,105.88,13274.0,96.4662,96.4662,96.2116,96.248,13274.0
2020-01-23 10:55:00,105.87,105.91,105.57,105.61,19421.0,96.2389,96.2753,95.9662,96.0026,19421.0
2020-01-23 11:00:00,105.59,105.65,105.48,105.51,15318.0,95.9844,96.0389,95.8844,95.9116,15318.0
2020-01-23 11:05:00,105.53,105.59,105.48,105.5,9794.0,95.9298,95.9844,95.8844,95.9026,9794.0
2020-01-23 11:10:00,105.49,105.57,105.43,105.45,8691.0,95.8935,95.9662,95.8389,95.8571,8691.0
2020-01-23 11:15:00,105.47,105.59,105.43,105.53,19620.0,95.8753,95.9844,95.8389,95.9298,19620.0
2020-01-23 11:20:00,105.54,105.57,105.45,105.49,24514.0,95.9389,95.9662,95.8571,95.8935,24514.0
2020-01-23 11:25:00,105.49,105.49,105.36,105.4,11192.0,95.8935,95.8935,95.7753,95.8117,11192.0
2020-01-23 11:30:00,105.38,105.44,105.36,105.37,6466.0,95.7935,95.848,95.7753,95.7844,6466.0
2020-01-23 11:35:00,105.37,105.49,105.37,105.39,6837.0,95.7844,95.8935,95.7844,95.8026,6837.0
2020-01-23 11:40:00,105.37,105.56,105.37,105.45,36510.0,95.7844,95.9571,95.7844,95.8571,36510.0
2020-01-23 11:45:00,105.47,105.59,105.3,105.3,9968.0,95.8753,95.9844,95.7208,95.7208,9968.0
2020-01-23 11:50:00,105.33,105.52,105.3,105.41,18822.0,95.748,95.9207,95.7208,95.8207,18822.0
2020-01-23 11:55:00,105.45,105.56,105.45,105.54,5052.0,95.8571,95.9571,95.8571,95.9389,5052.0
2020-01-23 12:00:00,105.54,105.55,105.36,105.47,19087.0,95.9389,95.948,95.7753,95.8753,19087.0
2020-01-23 12:05:00,105.51,105.57,105.46,105.57,4179.0,95.9116,95.9662,95.8662,95.9662,4179.0
2020-01-23 12:10:00,105.53,105.59,105.49,105.59,6653.0,95.9298,95.9844,95.8935,95.9844,6653.0
2020-01-23 12:15:00,105.57,105.62,105.5,105.6,14262.0,95.9662,96.0116,95.9026,95.9935,14262.0
2020-01-23 12:20:00,105.59,105.61,105.56,105.6,4286.0,95.9844,96.0026,95.9571,95.9935,4286.0
2020-01-23 12:25:00,105.6,105.64,105.58,105.59,4313.0,95.9935,96.0298,95.9753,95.9844,4313.0
2020-01-23 12:30:00,105.59,105.6,105.55,105.58,8224.0,95.9844,95.9935,95.948,95.9753,8224.0
2020-01-23 12:35:00,105.59,105.73,105.57,105.73,5308.0,95.9844,96.1116,95.9662,96.1116,5308.0
2020-01-23 12:40:00,105.72,105.87,105.72,105.87,7325.0,96.1025,96.2389,96.1025,96.2389,7325.0
2020-01-23 12:45:00,105.85,105.91,105.83,105.89,3551.0,96.2207,96.2753,96.2025,96.2571,3551.0
2020-01-23 12:50:00,105.91,105.94,105.81,105.81,9392.0,96.2753,96.3025,96.1844,96.1844,9392.0
2020-01-23 12:55:00,105.81,105.81,105.76,105.81,2664.0,96.1844,96.1844,96.1389,96.1844,2664.0
2020-01-23 13:00:00,105.82,105.89,105.77,105.85,4532.0,96.1934,96.2571,96.148,96.2207,4532.0
2020-01-23 13:05:00,105.86,105.88,105.82,105.88,9077.0,96.2298,96.248,96.1934,96.248,9077.0
2020-01-23 13:10:00,105.84,105.85,105.76,105.83,8731.0,96.2116,96.2207,96.1389,96.2025,8731.0
2020-01-23 13:15:00,105.83,105.85,105.73,105.82,5002.0,96.2025,96.2207,96.1116,96.1934,5002.0
2020-01-23 13:20:00,105.88,106.1,105.87,106.02,6926.0,96.248,96.448,96.2389,96.3753,6926.0
2020-01-23 13:25:00,106.08,106.09,105.95,105.95,9688.0,96.4298,96.4389,96.3116,96.3116,9688.0
2020-01-23 13:30:00,105.98,106.01,105.94,106.01,4162.0,96.3389,96.3662,96.3025,96.3662,4162.0
2020-01-23 13:35:00,105.98,106.13,105.98,106.1,7752.0,96.3389,96.4752,96.3389,96.448,7752.0
2020-01-23 13:40:00,106.1,106.26,106.08,106.26,2520.0,96.448,96.5934,96.4298,96.5934,2520.0
2020-01-23 13:45:00,106.26,106.26,106.14,106.14,21192.0,96.5934,96.5934,96.4843,96.4843,21192.0
2020-01-23 13:50:00,106.14,106.21,106.11,106.11,7486.0,96.4843,96.548,96.4571,96.4571,7486.0
2020-01-23 13:55:00,106.12,106.21,106.1,106.21,7740.0,96.4662,96.548,96.448,96.548,7740.0
2020-01-23 14:00:00,106.2,106.27,106.15,106.2,11010.0,96.5389,96.6025,96.4934,96.5389,11010.0
2020-01-23 14:05:00,106.2,106.23,106.12,106.2,6696.0,96.5389,96.5661,96.4662,96.5389,6696.0
2020-01-23 14:10:00,106.19,106.28,106.16,106.26,16164.0,96.5298,96.6116,96.5025,96.5934,16164.0
2020-01-23 14:15:00,106.25,106.29,106.2,106.28,9160.0,96.5843,96.6207,96.5389,96.6116,9160.0
2020-01-23 14:20:00,106.29,106.29,106.2,106.22,6928.0,96.6207,96.6207,96.5389,96.5571,6928.0
2020-01-23 14:25:00,106.23,106.25,106.18,106.22,3343.0,96.5661,96.5843,96.5207,96.5571,3343.0
2020-01-23 14:30:00,106.23,106.34,106.23,106.3,12353.0,96.5661,96.6661,96.5661,96.6298,12353.0
2020-01-23 14:35:00,106.29,106.34,106.25,106.26,11286.0,96.6207,96.6661,96.5843,96.5934,11286.0
2020-01-23 14:40:00,106.26,106.31,106.24,106.31,6772.0,96.5934,96.6389,96.5752,96.6389,6772.0
2020-01-23 14:45:00,106.3,106.33,106.26,106.32,12792.0,96.6298,96.6571,96.5934,96.648,12792.0
2020-01-23 14:50:00,106.33,106.42,106.33,106.4,8978.0,96.6571,96.7389,96.6571,96.7207,8978.0
2020-01-23 14:55:00,106.39,106.44,106.35,106.37,12058.0,96.7116,96.757,96.6752,96.6934,12058.0
2020-01-23 15:00:00,106.4,106.4,106.36,106.4,11610.0,96.7207,96.7207,96.6843,96.7207,11610.0
2020-01-23 15:05:00,106.4,106.43,106.35,106.41,22010.0,96.7207,96.748,96.6752,96.7298,22010.0
2020-01-23 15:10:00,106.4,106.45,106.36,106.37,17760.0,96.7207,96.7661,96.6843,96.6934,17760.0
2020-01-23 15:15:00,106.37,106.39,106.27,106.32,14959.0,96.6934,96.7116,96.6025,96.648,14959.0
2020-01-23 15:20:00,106.32,106.41,106.31,106.34,19094.0,96.648,96.7298,96.6389,96.6661,19094.0
2020-01-23 15:25:00,106.34,106.47,106.31,106.44,24141.0,96.6661,96.7843,96.6389,96.757,24141.0
2020-01-23 15:30:00,106.42,106.55,106.39,106.51,14405.0,96.7389,96.857,96.7116,96.8207,14405.0
2020-01-23 15:35:00,106.49,106.49,106.31,106.33,15553.0,96.8025,96.8025,96.6389,96.6571,15553.0
2020-01-23 15:40:00,106.34,106.37,106.24,106.33,17536.0,96.6661,96.6934,96.5752,96.6571,17536.0
2020-01-23 15:45:00,106.31,106.38,106.24,106.24,23143.0,96.6389,96.7025,96.5752,96.5752,23143.0
2020-01-23 15:50:00,106.22,106.25,106.09,106.18,35576.0,96.5571,96.5843,96.4389,96.5207,35576.0
2020-01-23 15:55:00,106.17,106.28,106.0,106.03,142576.0,96.5116,96.6116,96.3571,96.3843,142576.0
2020-01-24 09:30:00,105.38,105.96,105.11,105.51,44840.0,95.7935,96.3207,95.548,95.9116,44840.0
2020-01-24 09:35:00,105.45,105.87,105.38,105.52,22667.0,95.8571,96.2389,95.7935,95.9207,22667.0
2020-01-24 09:40:00,105.52,105.57,104.95,104.95,29575.0,95.9207,95.9662,95.4026,95.4026,29575.0
2020-01-24 09:45:00,104.98,105.3,104.83,105.13,31376.0,95.4299,95.7208,95.2935,95.5662,31376.0
2020-01-24 09:50:00,105.12,105.55,105.12,105.35,25913.0,95.5571,95.948,95.5571,95.7662,25913.0
2020-01-24 09:55:00,105.31,105.81,105.28,105.81,25283.0,95.7298,96.1844,95.7026,96.1844,25283.0
2020-01-24 10:00:00,105.78,105.86,105.14,105.14,49037.0,96.1571,96.2298,95.5753,95.5753,49037.0
2020-01-24 10:05:00,105.14,105.24,105.06,105.08,20949.0,95.5753,95.6662,95.5026,95.5208,20949.0
2020-01-24 10:10:00,105.1,105.22,105.02,105.09,21471.0,95.5389,95.648,95.4662,95.5299,21471.0
2020-01-24 10:15:00,105.13,105.22,104.89,104.89,31188.0,95.5662,95.648,95.348,95.348,31188.0
2020-01-24 10:20:00,104.92,104.98,104.8,104.87,16918.0,95.3753,95.4299,95.2662,95.3299,16918.0
2020-01-24 10:25:00,104.84,104.87,104.38,104.38,26404.0,95.3026,95.3299,94.8844,94.8844,26404.0
2020-01-24 10:30:00,104.37,104.57,104.3,104.49,17493.0,94.8754,95.0572,94.8117,94.9844,17493.0
2020-01-24 10:35:00,104.5,104.5,104.28,104.37,19563.0,94.9935,94.9935,94.7935,94.8754,19563.0
2020-01-24 10:40:00,104.35,104.43,104.22,104.31,14007.0,94.8572,94.9299,94.739,94.8208,14007.0
2020-01-24 10:45:00,104.31,104.35,104.12,104.16,13227.0,94.8208,94.8572,94.6481,94.6845,13227.0
2020-01-24 10:50:00,104.17,104.24,104.11,104.21,6410.0,94.6935,94.7572,94.639,94.7299,6410.0
2020-01-24 10:55:00,104.23,104.36,104.17,104.24,17804.0,94.7481,94.8663,94.6935,94.7572,17804.0
2020-01-24 11:00:00,104.23,104.39,104.08,104.35,61867.0,94.7481,94.8935,94.6117,94.8572,61867.0
2020-01-24 11:05:00,104.31,104.35,104.19,104.3,8795.0,94.8208,94.8572,94.7117,94.8117,8795.0
2020-01-24 11:10:00,104.32,104.43,104.3,104.33,9708.0,94.8299,94.9299,94.8117,94.839,9708.0
2020-01-24 11:15:00,104.34,104.34,103.92,104.04,40804.0,94.8481,94.8481,94.4663,94.5754,40804.0
2020-01-24 11:20:00,104.01,104.09,103.86,103.91,17830.0,94.5481,94.6208,94.4117,94.4572,17830.0
2020-01-24 11:25:00,103.9,104.02,103.77,104.0,9988.0,94.4481,94.5572,94.3299,94.539,9988.0
2020-01-24 11:30:00,103.96,104.08,103.95,104.03,13025.0,94.5027,94.6117,94.4936,94.5663,13025.0
2020-01-24 11:35:00,104.03,104.09,103.99,104.05,6497.0,94.5663,94.6208,94.5299,94.5845,6497.0
2020-01-24 11:40:00,104.05,104.08,103.82,103.83,6857.0,94.5845,94.6117,94.3754,94.3845,6857.0
2020-01-24 11:45:00,103.91,104.0,103.85,103.99,9481.0,94.4572,94.539,94.4027,94.5299,9481.0
2020-01-24 11:50:00,103.94,104.13,103.9,104.03,16249.0,94.4845,94.6572,94.4481,94.5663,16249.0
2020-01-24 11:55:00,104.02,104.02,103.77,103.86,10962.0,94.5572,94.5572,94.3299,94.4117,10962.0
2020-01-24 12:00:00,103.85,104.03,103.73,104.03,17204.0,94.4027,94.5663,94.2936,94.5663,17204.0
2020-01-24 12:05:00,104.01,104.02,103.74,103.77,12198.0,94.5481,94.5572,94.3027,94.3299,12198.0
2020-01-24 12:10:00,103.78,103.82,103.64,103.76,8109.0,94.339,94.3754,94.2118,94.3208,8109.0
2020-01-24 12:15:00,103.77,103.8,103.54,103.57,29261.0,94.3299,94.3572,94.1209,94.1481,29261.0
2020-01-24 12:20:00,103.57,103.75,103.56,103.75,6700.0,94.1481,94.3118,94.139,94.3118,6700.0
2020-01-24 12:25:00,103.76,103.76,103.61,103.68,11107.0,94.3208,94.3208,94.1845,94.2481,11107.0
2020-01-24 12:30:00,103.73,104.16,103.71,104.09,134396.0,94.2936,94.6845,94.2754,94.6208,134396.0
2020-01-24 12:35:00,104.12,104.28,104.1,104.21,34183.0,94.6481,94.7935,94.6299,94.7299,34183.0
2020-01-24 12:40:00,104.24,104.39,104.18,104.3,31874.0,94.7572,94.8935,94.7026,94.8117,31874.0
2020-01-24 12:45:00,104.31,104.33,104.17,104.29,12729.0,94.8208,94.839,94.6935,94.8026,12729.0
2020-01-24 12:50:00,104.27,104.42,104.24,104.42,5859.0,94.7845,94.9208,94.7572,94.9208,5859.0
2020-01-24 12:55:00,104.37,104.41,104.31,104.39,3698.0,94.8754,94.9117,94.8208,94.8935,3698.0
2020-01-24 13:00:00,104.39,104.39,103.95,103.95,11377.0,94.8935,94.8935,94.4936,94.4936,11377.0
2020-01-24 13:05:00,103.98,104.06,103.93,104.05,6088.0,94.5208,94.5936,94.4754,94.5845,6088.0
2020-01-24 13:10:00,104.02,104.11,103.95,104.0,10982.0,94.5572,94.639,94.4936,94.539,10982.0
2020-01-24 13:15:00,104.02,104.12,104.01,104.06,10117.0,94.5572,94.6481,94.5481,94.5936,10117.0
2020-01-24 13:20:00,104.06,104.28,104.01,104.21,45617.0,94.5936,94.7935,94.5481,94.7299,45617.0
2020-01-24 13:25:00,104.21,104.21,104.05,104.11,10432.0,94.7299,94.7299,94.5845,94.639,10432.0
2020-01-24 13:30:00,104.1,104.11,103.89,103.91,10600.0,94.6299,94.639,94.439,94.4572,10600.0
2020-01-24 13:35:00,103.91,104.01,103.89,103.98,11451.0,94.4572,94.5481,94.439,94.5208,11451.0
2020-01-24 13:40:00,103.98,103.99,103.79,103.88,12334.0,94.5208,94.5299,94.3481,94.4299,12334.0
2020-01-24 13:45:00,103.89,103.97,103.73,103.73,9030.0,94.439,94.5117,94.2936,94.2936,9030.0
2020-01-24 13:50:00,103.75,103.89,103.73,103.85,12002.0,94.3118,94.439,94.2936,94.4027,12002.0
2020-01-24 13:55:00,103.86,103.89,103.78,103.86,24428.0,94.4117,94.439,94.339,94.4117,24428.0
2020-01-24 14:00:00,103.83,103.9,103.69,103.69,14081.0,94.3845,94.4481,94.2572,94.2572,14081.0
2020-01-24 14:05:00,103.75,103.88,103.72,103.88,6580.0,94.3118,94.4299,94.2845,94.4299,6580.0
2020-01-24 14:10:00,103.88,103.88,103.73,103.78,6545.0,94.4299,94.4299,94.2936,94.339,6545.0
2020-01-24 14:15:00,103.8,103.82,103.64,103.67,9025.0,94.3572,94.3754,94.2118,94.239,9025.0
2020-01-24 14:20:00,103.66,103.66,103.44,103.47,18823.0,94.2299,94.2299,94.03,94.0572,18823.0
2020-01-24 14:25:00,103.47,103.66,103.46,103.51,9980.0,94.0572,94.2299,94.0481,94.0936,9980.0
2020-01-24 14:30:00,103.56,103.74,103.56,103.68,6653.0,94.139,94.3027,94.139,94.2481,6653.0
2020-01-24 14:35:00,103.69,103.74,103.52,103.61,10577.0,94.2572,94.3027,94.1027,94.1845,10577.0
2020-01-24 14:40:00,103.62,103.64,103.52,103.55,6923.0,94.1936,94.2118,94.1027,94.13,6923.0
2020-01-24 14:45:00,103.54,103.56,103.39,103.51,11536.0,94.1209,94.139,93.9845,94.0936,11536.0
2020-01-24 14:50:00,103.53,103.61,103.49,103.59,27914.0,94.1118,94.1845,94.0754,94.1663,27914.0
2020-01-24 14:55:00,103.6,103.81,103.59,103.78,11125.0,94.1754,94.3663,94.1663,94.339,11125.0
2020-01-24 15:00:00,103.83,103.99,103.77,103.98,9345.0,94.3845,94.5299,94.3299,94.5208,9345.0
2020-01-24 15:05:00,104.03,104.05,103.91,103.99,12615.0,94.5663,94.5845,94.4572,94.5299,12615.0
2020-01-24 15:10:00,104.03,104.05,103.95,104.01,17179.0,94.5663,94.5845,94.4936,94.5481,17179.0
2020-01-24 15:15:00,104.03,104.13,103.99,104.11,13367.0,94.5663,94.6572,94.5299,94.639,13367.0
2020-01-24 15:20:00,104.11,104.16,104.06,104.11,10756.0,94.639,94.6845,94.5936,94.639,10756.0
2020-01-24 15:25:00,104.09,104.21,104.08,104.15,11641.0,94.6208,94.7299,94.6117,94.6754,11641.0
2020-01-24 15:30:00,104.11,104.12,103.71,103.73,19212.0,94.639,94.6481,94.2754,94.2936,19212.0
2020-01-24 15:35:00,103.75,103.96,103.72,103.78,23730.0,94.3118,94.5027,94.2845,94.339,23730.0
2020-01-24 15:40:00,103.8,103.82,103.7,103.82,40330.0,94.3572,94.3754,94.2663,94.3754,40330.0
2020-01-24 15:45:00,103.83,104.04,103.83,104.0,40962.0,94.3845,94.5754,94.3845,94.539,40962.0
2020-01-24 15:50:00,103.99,104.2,103.92,104.2,78863.0,94.5299,94.7208,94.4663,94.7208,78863.0
2020-01-24 15:55:00,104.2,104.32,104.13,104.29,124387.0,94.7208,94.8299,94.6572,94.8026,124387.0
2020-01-27 09:30:00,101.43,101.7,100.59,100.91,92832.0,92.2028,92.4482,91.4392,91.7301,92832.0
2020-01-27 09:35:00,100.86,101.14,100.64,101.0,40118.0,91.6847,91.9392,91.4847,91.8119,40118.0
2020-01-27 09:40:00,100.99,101.33,100.88,101.33,77118.0,91.8028,92.1119,91.7028,92.1119,77118.0
2020-01-27 09:45:00,101.27,101.53,101.27,101.5,43389.0,92.0574,92.2937,92.0574,92.2664,43389.0
2020-01-27 09:50:00,101.46,101.8,101.45,101.55,30456.0,92.2301,92.5391,92.221,92.3119,30456.0
2020-01-27 09:55:00,101.54,101.55,101.22,101.33,13999.0,92.3028,92.3119,92.0119,92.1119,13999.0
2020-01-27 10:00:00,101.33,101.33,101.02,101.05,30426.0,92.1119,92.1119,91.8301,91.8574,30426.0
2020-01-27 10:05:00,101.05,101.13,100.9,101.13,16759.0,91.8574,91.9301,91.721,91.9301,16759.0
2020-01-27 10:10:00,101.13,101.34,101.12,101.34,19301.0,91.9301,92.121,91.921,92.121,19301.0
2020-01-27 10:15:00,101.36,101.44,101.13,101.28,18205.0,92.1392,92.2119,91.9301,92.0665,18205.0
2020-01-27 10:20:00,101.22,101.38,101.22,101.27,15355.0,92.0119,92.1574,92.0119,92.0574,15355.0
2020-01-27 10:25:00,101.27,101.66,101.21,101.66,15777.0,92.0574,92.4119,92.0028,92.4119,15777.0
2020-01-27 10:30:00,101.65,101.69,101.24,101.39,22614.0,92.4028,92.4392,92.0301,92.1664,22614.0
2020-01-27 10:35:00,101.35,101.52,101.31,101.5,12752.0,92.1301,92.2846,92.0937,92.2664,12752.0
2020-01-27 10:40:00,101.52,101.54,101.25,101.31,9816.0,92.2846,92.3028,92.0392,92.0937,9816.0
2020-01-27 10:45:00,101.33,101.4,101.15,101.15,14093.0,92.1119,92.1755,91.9483,91.9483,14093.0
2020-01-27 10:50:00,101.12,101.22,101.03,101.03,11728.0,91.921,92.0119,91.8392,91.8392,11728.0
2020-01-27 10:55:00,101.01,101.29,101.01,101.26,24155.0,91.821,92.0755,91.821,92.0483,24155.0
2020-01-27 11:00:00,101.23,101.38,101.15,101.38,16044.0,92.021,92.1574,91.9483,92.1574,16044.0
2020-01-27 11:05:00,101.38,101.43,101.28,101.29,13300.0,92.1574,92.2028,92.0665,92.0755,13300.0
2020-01-27 11:10:00,101.3,101.3,101.14,101.16,18188.0,92.0846,92.0846,91.9392,91.9574,18188.0
2020-01-27 11:15:00,101.14,101.15,101.02,101.06,10429.0,91.9392,91.9483,91.8301,91.8665,10429.0
2020-01-27 11:20:00,101.03,101.26,101.01,101.18,12365.0,91.8392,92.0483,91.821,91.9756,12365.0
2020-01-27 11:25:00,101.22,101.34,101.15,101.29,23957.0,92.0119,92.121,91.9483,92.0755,23957.0
2020-01-27 11:30:00,101.28,101.36,101.14,101.22,20841.0,92.0665,92.1392,91.9392,92.0119,20841.0
2020-01-27 11:35:00,101.25,101.56,101.25,101.56,7541.0,92.0392,92.321,92.0392,92.321,7541.0
2020-01-27 11:40:00,101.56,101.7,101.53,101.7,12475.0,92.321,92.4482,92.2937,92.4482,12475.0
2020-01-27 11:45:00,101.68,101.68,101.58,101.62,9206.0,92.4301,92.4301,92.3392,92.3755,9206.0
2020-01-27 11:50:00,101.62,101.74,101.57,101.68,12674.0,92.3755,92.4846,92.3301,92.4301,12674.0
2020-01-27 11:55:00,101.68,101.71,101.6,101.65,8493.0,92.4301,92.4573,92.3573,92.4028,8493.0
2020-01-27 12:00:00,101.64,101.72,101.59,101.64,24390.0,92.3937,92.4664,92.3483,92.3937,24390.0
2020-01-27 12:05:00,101.66,101.9,101.65,101.85,12715.0,92.4119,92.6301,92.4028,92.5846,12715.0
2020-01-27 12:10:00,101.87,101.95,101.84,101.88,14754.0,92.6028,92.6755,92.5755,92.6119,14754.0
2020-01-27 12:15:00,101.9,102.07,101.9,101.97,10318.0,92.6301,92.7846,92.6301,92.6937,10318.0
2020-01-27 12:20:00,101.95,102.11,101.95,101.97,14189.0,92.6755,92.8209,92.6755,92.6937,14189.0
2020-01-27 12:25:00,101.93,101.99,101.9,101.95,9351.0,92.6573,92.7119,92.6301,92.6755,9351.0
2020-01-27 12:30:00,101.97,101.97,101.92,101.93,4600.0,92.6937,92.6937,92.6482,92.6573,4600.0
2020-01-27 12:35:00,101.9,101.9,101.79,101.86,6827.0,92.6301,92.6301,92.5301,92.5937,6827.0
2020-01-27 12:40:00,101.84,101.92,101.83,101.9,12680.0,92.5755,92.6482,92.5664,92.6301,12680.0
2020-01-27 12:45:00,101.88,101.92,101.8,101.89,12252.0,92.6119,92.6482,92.5391,92.621,12252.0
2020-01-27 12:50:00,101.9,101.91,101.7,101.72,3791.0,92.6301,92.6391,92.4482,92.4664,3791.0
2020-01-27 12:55:00,101.7,101.77,101.7,101.77,8209.0,92.4482,92.5119,92.4482,92.5119,8209.0
2020-01-27 13:00:00,101.77,101.96,101.77,101.93,10771.0,92.5119,92.6846,92.5119,92.6573,10771.0
2020-01-27 13:05:00,101.9,101.92,101.77,101.79,8010.0,92.6301,92.6482,92.5119,92.5301,8010.0
2020-01-27 13:10:00,101.78,101.78,101.7,101.74,6801.0,92.521,92.521,92.4482,92.4846,6801.0
2020-01-27 13:15:00,101.74,101.8,101.73,101.73,9929.0,92.4846,92.5391,92.4755,92.4755,9929.0
2020-01-27 13:20:00,101.75,101.82,101.74,101.76,9941.0,92.4937,92.5573,92.4846,92.5028,9941.0
2020-01-27 13:25:00,101.78,101.88,101.76,101.83,8658.0,92.521,92.6119,92.5028,92.5664,8658.0
2020-01-27 13:30:00,101.81,101.91,101.78,101.91,9960.0,92.5482,92.6391,92.521,92.6391,9960.0
2020-01-27 13:35:00,101.92,101.96,101.88,101.95,8071.0,92.6482,92.6846,92.6119,92.6755,8071.0
2020-01-27 13:40:00,101.96,101.96,101.75,101.76,6131.0,92.6846,92.6846,92.4937,92.5028,6131.0
2020-01-27 13:45:00,101.73,101.82,101.71,101.75,10165.0,92.4755,92.5573,92.4573,92.4937,10165.0
2020-01-27 13:50:00,101.76,101.78,101.6,101.6,12252.0,92.5028,92.521,92.3573,92.3573,12252.0
2020-01-27 13:55:00,101.61,101.72,101.6,101.67,14413.0,92.3664,92.4664,92.3573,92.421,14413.0
2020-01-27 14:00:00,101.7,101.7,101.57,101.63,24936.0,92.4482,92.4482,92.3301,92.3846,24936.0
2020-01-27 14:05:00,101.63,101.71,101.63,101.69,9361.0,92.3846,92.4573,92.3846,92.4392,9361.0
2020-01-27 14:10:00,101.68,101.81,101.68,101.74,7570.0,92.4301,92.5482,92.4301,92.4846,7570.0
2020-01-27 14:15:00,101.75,101.83,101.72,101.75,10458.0,92.4937,92.5664,92.4664,92.4937,10458.0
2020-01-27 14:20:00,101.75,101.76,101.6,101.69,9616.0,92.4937,92.5028,92.3573,92.4392,9616.0
2020-01-27 14:25:00,101.68,101.77,101.68,101.77,13755.0,92.4301,92.5119,92.4301,92.5119,13755.0
2020-01-27 14:30:00,101.76,101.81,101.54,101.55,16633.0,92.5028,92.5482,92.3028,92.3119,16633.0
2020-01-27 14:35:00,101.58,101.6,101.48,101.53,24531.0,92.3392,92.3573,92.2483,92.2937,24531.0
2020-01-27 14:40:00,101.53,101.59,101.49,101.52,17195.0,92.2937,92.3483,92.2574,92.2846,17195.0
2020-01-27 14:45:00,101.51,101.51,101.34,101.34,13555.0,92.2755,92.2755,92.121,92.121,13555.0
2020-01-27 14:50:00,101.33,101.37,101.26,101.29,17398.0,92.1119,92.1483,92.0483,92.0755,17398.0
2020-01-27 14:55:00,101.28,101.4,101.28,101.37,24026.0,92.0665,92.1755,92.0665,92.1483,24026.0
2020-01-27 15:00:00,101.36,101.53,101.31,101.49,41778.0,92.1392,92.2937,92.0937,92.2574,41778.0
2020-01-27 15:05:00,101.48,101.55,101.4,101.4,16056.0,92.2483,92.3119,92.1755,92.1755,16056.0
2020-01-27 15:10:00,101.4,101.4,101.24,101.36,15640.0,92.1755,92.1755,92.0301,92.1392,15640.0
2020-01-27 15:15:00,101.38,101.54,101.38,101.52,21596.0,92.1574,92.3028,92.1574,92.2846,21596.0
2020-01-27 15:20:00,101.51,101.57,101.47,101.5,18701.0,92.2755,92.3301,92.2392,92.2664,18701.0
2020-01-27 15:25:00,101.5,101.6,101.49,101.55,18293.0,92.2664,92.3573,92.2574,92.3119,18293.0
2020-01-27 15:30:00,101.54,101.54,101.4,101.44,16457.0,92.3028,92.3028,92.1755,92.2119,16457.0
2020-01-27 15:35:00,101.42,101.44,101.31,101.43,20973.0,92.1937,92.2119,92.0937,92.2028,20973.0
2020-01-27 15:40:00,101.42,101.49,101.38,101.45,22618.0,92.1937,92.2574,92.1574,92.221,22618.0
2020-01-27 15:45:00,101.44,101.49,101.22,101.24,31450.0,92.2119,92.2574,92.0119,92.0301,31450.0
2020-01-27 15:50:00,101.22,101.3,101.17,101.24,53121.0,92.0119,92.0846,91.9665,92.0301,53121.0
2020-01-27 15:55:00,101.25,101.28,101.13,101.17,108561.0,92.0392,92.0665,91.9301,91.9665,108561.0
2020-01-28 09:30:00,102.09,102.18,101.68,101.68,26160.0,92.8028,92.8846,92.4301,92.4301,26160.0
2020-01-28 09:35:00,101.69,101.7,101.37,101.59,17854.0,92.4392,92.4482,92.1483,92.3483,17854.0
2020-01-28 09:40:00,101.6,101.66,101.34,101.48,7559.0,92.3573,92.4119,92.121,92.2483,7559.0
2020-01-28 09:45:00,101.52,101.56,101.36,101.55,10809.0,92.2846,92.321,92.1392,92.3119,10809.0
2020-01-28 09:50:00,101.53,101.66,101.45,101.59,8287.0,92.2937,92.4119,92.221,92.3483,8287.0
2020-01-28 09:55:00,101.58,101.61,101.47,101.54,4932.0,92.3392,92.3664,92.2392,92.3028,4932.0
2020-01-28 10:00:00,101.53,101.78,101.53,101.68,11657.0,92.2937,92.521,92.2937,92.4301,11657.0
2020-01-28 10:05:00,101.67,101.88,101.67,101.87,16680.0,92.421,92.6119,92.421,92.6028,16680.0
2020-01-28 10:10:00,101.9,102.25,101.9,102.22,27546.0,92.6301,92.9482,92.6301,92.9209,27546.0
2020-01-28 10:15:00,102.23,102.33,102.17,102.18,11166.0,92.93,93.0209,92.8755,92.8846,11166.0
2020-01-28 10:20:00,102.19,102.43,102.16,102.43,24268.0,92.8937,93.1118,92.8664,93.1118,24268.0
2020-01-28 10:25:00,102.47,102.66,102.45,102.58,8545.0,93.1482,93.3209,93.13,93.2482,8545.0
2020-01-28 10:30:00,102.59,102.98,102.56,102.96,44771.0,93.2573,93.6118,93.23,93.5936,44771.0
2020-01-28 10:35:00,102.95,103.09,102.87,103.02,24844.0,93.5845,93.7118,93.5118,93.6482,24844.0
2020-01-28 10:40:00,103.03,103.17,103.03,103.13,7527.0,93.6573,93.7845,93.6573,93.7482,7527.0
2020-01-28 10:45:00,103.19,103.26,102.97,103.0,8722.0,93.8027,93.8663,93.6027,93.63,8722.0
2020-01-28 10:50:00,103.01,103.13,103.0,103.02,8905.0,93.6391,93.7482,93.63,93.6482,8905.0
2020-01-28 10:55:00,103.02,103.13,102.96,103.11,13320.0,93.6482,93.7482,93.5936,93.73,13320.0
2020-01-28 11:00:00,103.12,103.23,102.99,103.01,11557.0,93.7391,93.8391,93.6209,93.6391,11557.0
2020-01-28 11:05:00,103.03,103.18,102.99,102.99,6799.0,93.6573,93.7936,93.6209,93.6209,6799.0
2020-01-28 11:10:00,103.04,103.2,103.0,103.15,17326.0,93.6663,93.8118,93.63,93.7663,17326.0
2020-01-28 11:15:00,103.18,103.28,103.07,103.16,10008.0,93.7936,93.8845,93.6936,93.7754,10008.0
2020-01-28 11:20:00,103.13,103.15,103.0,103.1,6245.0,93.7482,93.7663,93.63,93.7209,6245.0
2020-01-28 11:25:00,103.11,103.21,103.1,103.14,7882.0,93.73,93.8209,93.7209,93.7572,7882.0
2020-01-28 11:30:00,103.14,103.23,103.1,103.19,4269.0,93.7572,93.8391,93.7209,93.8027,4269.0
2020-01-28 11:35:00,103.19,103.23,103.07,103.07,20847.0,93.8027,93.8391,93.6936,93.6936,20847.0
2020-01-28 11:40:00,103.05,103.06,102.96,102.98,11694.0,93.6754,93.6845,93.5936,93.6118,11694.0
2020-01-28 11:45:00,102.98,103.11,102.95,103.09,7195.0,93.6118,93.73,93.5845,93.7118,7195.0
2020-01-28 11:50:00,103.08,103.21,103.06,103.19,7659.0,93.7027,93.8209,93.6845,93.8027,7659.0
2020-01-28 11:55:00,103.2,103.33,103.18,103.29,4027.0,93.8118,93.93,93.7936,93.8936,4027.0
2020-01-28 12:00:00,103.29,103.31,103.2,103.21,6778.0,93.8936,93.9118,93.8118,93.8209,6778.0
2020-01-28 12:05:00,103.22,103.23,102.96,102.97,12989.0,93.83,93.8391,93.5936,93.6027,12989.0
2020-01-28 12:10:00,102.96,103.07,102.94,103.02,14121.0,93.5936,93.6936,93.5754,93.6482,14121.0
2020-01-28 12:15:00,103.02,103.07,103.0,103.03,18929.0,93.6482,93.6936,93.63,93.6573,18929.0
2020-01-28 12:20:00,103.04,103.06,102.98,103.01,4714.0,93.6663,93.6845,93.6118,93.6391,4714.0
2020-01-28 12:25:00,103.02,103.02,102.94,102.95,6597.0,93.6482,93.6482,93.5754,93.5845,6597.0
2020-01-28 12:30:00,102.94,102.96,102.87,102.92,9126.0,93.5754,93.5936,93.5118,93.5573,9126.0
2020-01-28 12:35:00,102.94,102.94,102.78,102.8,6349.0,93.5754,93.5754,93.43,93.4482,6349.0
2020-01-28 12:40:00,102.82,102.86,102.71,102.82,13509.0,93.4664,93.5027,93.3664,93.4664,13509.0
2020-01-28 12:45:00,102.82,102.9,102.81,102.87,23730.0,93.4664,93.5391,93.4573,93.5118,23730.0
2020-01-28 12:50:00,102.88,102.96,102.85,102.95,4900.0,93.5209,93.5936,93.4936,93.5845,4900.0
2020-01-28 12:55:00,102.95,102.97,102.93,102.95,3548.0,93.5845,93.6027,93.5664,93.5845,3548.0
2020-01-28 13:00:00,102.95,102.95,102.8,102.81,8542.0,93.5845,93.5845,93.4482,93.4573,8542.0
2020-01-28 13:05:00,102.81,102.84,102.76,102.79,5524.0,93.4573,93.4845,93.4118,93.4391,5524.0
2020-01-28 13:10:00,102.81,102.84,102.79,102.84,4304.0,93.4573,93.4845,93.4391,93.4845,4304.0
2020-01-28 13:15:00,102.84,102.87,102.79,102.79,5850.0,93.4845,93.5118,93.4391,93.4391,5850.0
2020-01-28 13:20:00,102.79,102.79,102.7,102.73,8582.0,93.4391,93.4391,93.3573,93.3845,8582.0
2020-01-28 13:25:00,102.7,102.75,102.67,102.72,6289.0,93.3573,93.4027,93.33,93.3755,6289.0
2020-01-28 13:30:00,102.73,102.8,102.67,102.69,7972.0,93.3845,93.4482,93.33,93.3482,7972.0
2020-01-28 13:35:00,102.7,102.7,102.6,102.61,6401.0,93.3573,93.3573,93.2664,93.2755,6401.0
2020-01-28 13:40:00,102.62,102.72,102.62,102.67,3340.0,93.2846,93.3755,93.2846,93.33,3340.0
2020-01-28 13:45:00,102.67,102.7,102.63,102.69,6376.0,93.33,93.3573,93.2936,93.3482,6376.0
2020-01-28 13:50:00,102.69,102.71,102.66,102.66,4244.0,93.3482,93.3664,93.3209,93.3209,4244.0
2020-01-28 13:55:00,102.66,102.75,102.66,102.73,6999.0,93.3209,93.4027,93.3209,93.3845,6999.0
2020-01-28 14:00:00,102.73,102.81,102.73,102.79,10302.0,93.3845,93.4573,93.3845,93.4391,10302.0
2020-01-28 14:05:00,102.79,102.84,102.73,102.76,14351.0,93.4391,93.4845,93.3845,93.4118,14351.0
2020-01-28 14:10:00,102.78,102.87,102.74,102.87,5118.0,93.43,93.5118,93.3936,93.5118,5118.0
2020-01-28 14:15:00,102.86,102.87,102.74,102.74,7475.0,93.5027,93.5118,93.3936,93.3936,7475.0
2020-01-28 14:20:00,102.74,102.77,102.68,102.68,6122.0,93.3936,93.4209,93.3391,93.3391,6122.0
2020-01-28 14:25:00,102.7,102.72,102.65,102.69,5636.0,93.3573,93.3755,93.3118,93.3482,5636.0
2020-01-28 14:30:00,102.68,102.73,102.67,102.7,7854.0,93.3391,93.3845,93.33,93.3573,7854.0
2020-01-28 14:35:00,102.69,102.8,102.69,102.71,7054.0,93.3482,93.4482,93.3482,93.3664,7054.0
2020-01-28 14:40:00,102.7,102.83,102.7,102.83,8363.0,93.3573,93.4754,93.3573,93.4754,8363.0
2020-01-28 14:45:00,102.83,102.84,102.75,102.76,10389.0,93.4754,93.4845,93.4027,93.4118,10389.0
2020-01-28 14:50:00,102.76,102.78,102.66,102.69,10672.0,93.4118,93.43,93.3209,93.3482,10672.0
2020-01-28 14:55:00,102.67,102.69,102.45,102.57,31325.0,93.33,93.3482,93.13,93.2391,31325.0
2020-01-28 15:00:00,102.56,102.6,102.48,102.5,11472.0,93.23,93.2664,93.1573,93.1755,11472.0
2020-01-28 15:05:00,102.48,102.49,102.35,102.38,13642.0,93.1573,93.1664,93.0391,93.0664,13642.0
2020-01-28 15:10:00,102.39,102.4,102.21,102.21,23951.0,93.0755,93.0846,92.9119,92.9119,23951.0
2020-01-28 15:15:00,102.22,102.26,102.15,102.23,9041.0,92.9209,92.9573,92.8573,92.93,9041.0
2020-01-28 15:20:00,102.23,102.39,102.22,102.39,52502.0,92.93,93.0755,92.9209,93.0755,52502.0
2020-01-28 15:25:00,102.39,102.46,102.38,102.46,24266.0,93.0755,93.1391,93.0664,93.1391,24266.0
2020-01-28 15:30:00,102.46,102.48,102.35,102.48,20379.0,93.1391,93.1573,93.0391,93.1573,20379.0
2020-01-28 15:35:00,102.5,102.53,102.32,102.34,23832.0,93.1755,93.2027,93.0118,93.03,23832.0
2020-01-28 15:40:00,102.36,102.39,102.16,102.3,34572.0,93.0482,93.0755,92.8664,92.9937,34572.0
2020-01-28 15:45:00,102.3,102.35,102.14,102.28,35535.0,92.9937,93.0391,92.8482,92.9755,35535.0
2020-01-28 15:50:00,102.28,102.29,102.11,102.16,50740.0,92.9755,92.9846,92.8209,92.8664,50740.0
2020-01-28 15:55:00,102.17,102.23,102.01,102.04,125489.0,92.8755,92.93,92.73,92.7573,125489.0
2020-01-29 09:30:00,102.36,102.67,102.17,102.47,29674.0,93.0482,93.33,92.8755,93.1482,29674.0
2020-01-29 09:35:00,102.42,102.54,102.36,102.44,7125.0,93.1027,93.2118,93.0482,93.1209,7125.0
2020-01-29 09:40:00,102.52,102.83,102.48,102.76,10548.0,93.1937,93.4754,93.1573,93.4118,10548.0
2020-01-29 09:45:00,102.76,102.8,102.54,102.65,6165.0,93.4118,93.4482,93.2118,93.3118,6165.0
2020-01-29 09:50:00,102.61,102.66,102.48,102.48,12942.0,93.2755,93.3209,93.1573,93.1573,12942.0
2020-01-29 09:55:00,102.43,102.44,102.28,102.35,5553.0,93.1118,93.1209,92.9755,93.0391,5553.0
2020-01-29 10:00:00,102.36,102.38,102.08,102.11,12029.0,93.0482,93.0664,92.7937,92.8209,12029.0
2020-01-29 10:05:00,102.07,102.11,101.91,101.99,6883.0,92.7846,92.8209,92.6391,92.7119,6883.0
2020-01-29 10:10:00,101.98,102.01,101.83,101.93,8549.0,92.7028,92.73,92.5664,92.6573,8549.0
2020-01-29 10:15:00,101.9,102.19,101.88,102.09,8724.0,92.6301,92.8937,92.6119,92.8028,8724.0
2020-01-29 10:20:00,102.14,102.4,102.12,102.33,42654.0,92.8482,93.0846,92.83,93.0209,42654.0
2020-01-29 10:25:00,102.33,102.43,102.26,102.41,4201.0,93.0209,93.1118,92.9573,93.0937,4201.0
2020-01-29 10:30:00,102.38,102.49,102.33,102.36,6439.0,93.0664,93.1664,93.0209,93.0482,6439.0
2020-01-29 10:35:00,102.39,102.45,102.32,102.43,14933.0,93.0755,93.13,93.0118,93.1118,14933.0
2020-01-29 10:40:00,102.44,102.48,102.4,102.44,16995.0,93.1209,93.1573,93.0846,93.1209,16995.0
2020-01-29 10:45:00,102.44,102.54,102.41,102.49,7981.0,93.1209,93.2118,93.0937,93.1664,7981.0
2020-01-29 10:50:00,102.48,102.51,102.43,102.44,16422.0,93.1573,93.1846,93.1118,93.1209,16422.0
2020-01-29 10:55:00,102.44,102.45,102.3,102.45,8387.0,93.1209,93.13,92.9937,93.13,8387.0
2020-01-29 11:00:00,102.47,102.52,102.41,102.52,18375.0,93.1482,93.1937,93.0937,93.1937,18375.0
2020-01-29 11:05:00,102.52,102.53,102.39,102.49,9167.0,93.1937,93.2027,93.0755,93.1664,9167.0
2020-01-29 11:10:00,102.48,102.58,102.41,102.55,7823.0,93.1573,93.2482,93.0937,93.2209,7823.0
2020-01-29 11:15:00,102.53,102.58,102.41,102.42,6258.0,93.2027,93.2482,93.0937,93.1027,6258.0
2020-01-29 11:20:00,102.38,102.52,102.36,102.52,6897.0,93.0664,93.1937,93.0482,93.1937,6897.0
2020-01-29 11:25:00,102.51,102.53,102.43,102.48,4650.0,93.1846,93.2027,93.1118,93.1573,4650.0
2020-01-29 11:30:00,102.43,102.49,102.29,102.32,4028.0,93.1118,93.1664,92.9846,93.0118,4028.0
2020-01-29 11:35:00,102.31,102.34,102.2,102.2,11419.0,93.0028,93.03,92.9028,92.9028,11419.0
2020-01-29 11:40:00,102.22,102.28,102.19,102.21,4629.0,92.9209,92.9755,92.8937,92.9119,4629.0
2020-01-29 11:45:00,102.2,102.22,102.18,102.19,7751.0,92.9028,92.9209,92.8846,92.8937,7751.0
2020-01-29 11:50:00,102.14,102.14,102.02,102.07,19260.0,92.8482,92.8482,92.7391,92.7846,19260.0
2020-01-29 11:55:00,102.05,102.13,101.99,102.07,31657.0,92.7664,92.8391,92.7119,92.7846,31657.0
2020-01-29 12:00:00,102.07,102.13,101.98,102.07,67620.0,92.7846,92.8391,92.7028,92.7846,67620.0
2020-01-29 12:05:00,102.07,102.09,102.01,102.03,8625.0,92.7846,92.8028,92.73,92.7482,8625.0
2020-01-29 12:10:00,102.01,102.09,102.0,102.05,23018.0,92.73,92.8028,92.721,92.7664,23018.0
2020-01-29 12:15:00,102.05,102.09,102.0,102.09,10140.0,92.7664,92.8028,92.721,92.8028,10140.0
2020-01-29 12:20:00,102.09,102.13,102.01,102.02,22873.0,92.8028,92.8391,92.73,92.7391,22873.0
2020-01-29 12:25:00,102.02,102.11,101.99,102.09,37658.0,92.7391,92.8209,92.7119,92.8028,37658.0
2020-01-29 12:30:00,102.09,102.1,102.01,102.01,8941.0,92.8028,92.8119,92.73,92.73,8941.0
2020-01-29 12:35:00,101.99,102.07,101.99,102.01,4504.0,92.7119,92.7846,92.7119,92.73,4504.0
2020-01-29 12:40:00,102.03,102.03,101.97,102.0,3190.0,92.7482,92.7482,92.6937,92.721,3190.0
2020-01-29 12:45:00,102.0,102.06,101.99,102.06,4159.0,92.721,92.7755,92.7119,92.7755,4159.0
2020-01-29 12:50:00,102.05,102.06,101.95,101.95,8556.0,92.7664,92.7755,92.6755,92.6755,8556.0
2020-01-29 12:55:00,101.93,101.95,101.84,101.86,5015.0,92.6573,92.6755,92.5755,92.5937,5015.0
2020-01-29 13:00:00,101.86,101.87,101.78,101.82,10417.0,92.5937,92.6028,92.521,92.5573,10417.0
2020-01-29 13:05:00,101.83,101.86,101.69,101.73,9564.0,92.5664,92.5937,92.4392,92.4755,9564.0
2020-01-29 13:10:00,101.74,101.84,101.74,101.81,5683.0,92.4846,92.5755,92.4846,92.5482,5683.0
2020-01-29 13:15:00,101.8,101.84,101.76,101.82,13135.0,92.5391,92.5755,92.5028,92.5573,13135.0
2020-01-29 13:20:00,101.82,101.83,101.78,101.8,21047.0,92.5573,92.5664,92.521,92.5391,21047.0
2020-01-29 13:25:00,101.81,101.99,101.79,101.98,40572.0,92.5482,92.7119,92.5301,92.7028,40572.0
2020-01-29 13:30:00,101.99,102.05,101.99,102.05,7858.0,92.7119,92.7664,92.7119,92.7664,7858.0
2020-01-29 13:35:00,102.03,102.03,101.96,102.01,7600.0,92.7482,92.7482,92.6846,92.73,7600.0
2020-01-29 13:40:00,102.01,102.01,101.9,101.93,8777.0,92.73,92.73,92.6301,92.6573,8777.0
2020-01-29 13:45:00,101.94,101.99,101.93,101.94,6892.0,92.6664,92.7119,92.6573,92.6664,6892.0
2020-01-29 13:50:00,101.9,101.91,101.87,101.91,5348.0,92.6301,92.6391,92.6028,92.6391,5348.0
2020-01-29 13:55:00,101.92,102.06,101.88,102.04,14955.0,92.6482,92.7755,92.6119,92.7573,14955.0
2020-01-29 14:00:00,102.05,102.28,101.95,102.24,25791.0,92.7664,92.9755,92.6755,92.9391,25791.0
2020-01-29 14:05:00,102.25,102.37,102.16,102.28,19517.0,92.9482,93.0573,92.8664,92.9755,19517.0
2020-01-29 14:10:00,102.3,102.36,102.26,102.3,6584.0,92.9937,93.0482,92.9573,92.9937,6584.0
2020-01-29 14:15:00,102.32,102.33,102.1,102.2,27291.0,93.0118,93.0209,92.8119,92.9028,27291.0
2020-01-29 14:20:00,102.22,102.23,102.0,102.03,13161.0,92.9209,92.93,92.721,92.7482,13161.0
2020-01-29 14:25:00,102.01,102.04,101.95,102.0,9916.0,92.73,92.7573,92.6755,92.721,9916.0
2020-01-29 14:30:00,102.01,102.03,101.91,101.92,12561.0,92.73,92.7482,92.6391,92.6482,12561.0
2020-01-29 14:35:00,101.91,101.98,101.86,101.97,4883.0,92.6391,92.7028,92.5937,92.6937,4883.0
2020-01-29 14:40:00,101.95,101.98,101.86,101.9,7030.0,92.6755,92.7028,92.5937,92.6301,7030.0
2020-01-29 14:45:00,101.9,101.91,101.79,101.86,7180.0,92.6301,92.6391,92.5301,92.5937,7180.0
2020-01-29 14:50:00,101.85,101.88,101.7,101.72,9622.0,92.5846,92.6119,92.4482,92.4664,9622.0
2020-01-29 14:55:00,101.74,101.84,101.72,101.74,7778.0,92.4846,92.5755,92.4664,92.4846,7778.0
2020-01-29 15:00:00,101.78,101.78,101.51,101.54,7984.0,92.521,92.521,92.2755,92.3028,7984.0
2020-01-29 15:05:00,101.53,101.55,101.36,101.47,21518.0,92.2937,92.3119,92.1392,92.2392,21518.0
2020-01-29 15:10:00,101.48,101.6,101.36,101.39,18277.0,92.2483,92.3573,92.1392,92.1664,18277.0
2020-01-29 15:15:00,101.37,101.38,101.21,101.24,28756.0,92.1483,92.1574,92.0028,92.0301,28756.0
2020-01-29 15:20:00,101.23,101.26,101.15,101.22,31976.0,92.021,92.0483,91.9483,92.0119,31976.0
2020-01-29 15:25:00,101.21,101.46,101.21,101.43,26771.0,92.0028,92.2301,92.0028,92.2028,26771.0
2020-01-29 15:30:00,101.42,101.64,101.36,101.52,33729.0,92.1937,92.3937,92.1392,92.2846,33729.0
2020-01-29 15:35:00,101.52,101.56,101.5,101.51,28825.0,92.2846,92.321,92.2664,92.2755,28825.0
2020-01-29 15:40:00,101.5,101.55,101.41,101.54,18716.0,92.2664,92.3119,92.1846,92.3028,18716.0
2020-01-29 15:45:00,101.54,101.54,101.42,101.43,23433.0,92.3028,92.3028,92.1937,92.2028,23433.0
2020-01-29 15:50:00,101.43,101.46,101.3,101.31,34420.0,92.2028,92.2301,92.0846,92.0937,34420.0
2020-01-29 15:55:00,101.31,101.35,101.13,101.22,136628.0,92.0937,92.1301,91.9301,92.0119,136628.0
2020-01-30 09:30:00,100.16,100.64,100.16,100.63,37065.0,91.0483,91.4847,91.0483,91.4756,37065.0
2020-01-30 09:35:00,100.62,100.69,100.37,100.45,39974.0,91.4665,91.5301,91.2392,91.312,39974.0
2020-01-30 09:40:00,100.47,100.72,100.21,100.72,86618.0,91.3301,91.5574,91.0938,91.5574,86618.0
2020-01-30 09:45:00,100.74,101.05,100.48,100.89,54293.0,91.5756,91.8574,91.3392,91.7119,54293.0
2020-01-30 09:50:00,100.92,100.92,100.71,100.76,8177.0,91.7392,91.7392,91.5483,91.5938,8177.0
2020-01-30 09:55:00,100.77,100.85,100.6,100.85,28862.0,91.6028,91.6756,91.4483,91.6756,28862.0
2020-01-30 10:00:00,100.85,101.04,100.78,100.95,8314.0,91.6756,91.8483,91.6119,91.7665,8314.0
2020-01-30 10:05:00,100.92,101.01,100.89,101.0,5139.0,91.7392,91.821,91.7119,91.8119,5139.0
2020-01-30 10:10:00,100.98,101.02,100.81,100.81,9768.0,91.7937,91.8301,91.6392,91.6392,9768.0
2020-01-30 10:15:00,100.78,100.87,100.63,100.68,13266.0,91.6119,91.6938,91.4756,91.521,13266.0
2020-01-30 10:20:00,100.7,100.75,100.61,100.7,8429.0,91.5392,91.5847,91.4574,91.5392,8429.0
2020-01-30 10:25:00,100.7,100.86,100.66,100.8,10803.0,91.5392,91.6847,91.5029,91.6301,10803.0
2020-01-30 10:30:00,100.8,100.81,100.47,100.56,37041.0,91.6301,91.6392,91.3301,91.412,37041.0
2020-01-30 10:35:00,100.52,100.52,100.33,100.33,11786.0,91.3756,91.3756,91.2029,91.2029,11786.0
2020-01-30 10:40:00,100.3,100.39,100.12,100.13,17318.0,91.1756,91.2574,91.012,91.0211,17318.0
2020-01-30 10:45:00,100.11,100.11,99.93,99.98,36863.0,91.0029,91.0029,90.8393,90.8847,36863.0
2020-01-30 10:50:00,99.99,99.99,99.64,99.65,21670.0,90.8938,90.8938,90.5756,90.5847,21670.0
2020-01-30 10:55:00,99.64,99.85,99.61,99.72,29210.0,90.5756,90.7665,90.5484,90.6484,29210.0
2020-01-30 11:00:00,99.71,99.91,99.7,99.91,39801.0,90.6393,90.8211,90.6302,90.8211,39801.0
2020-01-30 11:05:00,99.87,99.98,99.86,99.87,14941.0,90.7847,90.8847,90.7756,90.7847,14941.0
2020-01-30 11:10:00,99.86,100.28,99.86,100.28,17505.0,90.7756,91.1574,90.7756,91.1574,17505.0
2020-01-30 11:15:00,100.26,100.31,100.21,100.27,18766.0,91.1392,91.1847,91.0938,91.1483,18766.0
2020-01-30 11:20:00,100.28,100.37,100.25,100.36,28872.0,91.1574,91.2392,91.1302,91.2301,28872.0
2020-01-30 11:25:00,100.36,100.64,100.31,100.51,19142.0,91.2301,91.4847,91.1847,91.3665,19142.0
2020-01-30 11:30:00,100.52,100.52,100.38,100.4,8076.0,91.3756,91.3756,91.2483,91.2665,8076.0
2020-01-30 11:35:00,100.37,100.59,100.34,100.5,8490.0,91.2392,91.4392,91.212,91.3574,8490.0
2020-01-30 11:40:00,100.5,100.69,100.5,100.55,12042.0,91.3574,91.5301,91.3574,91.4029,12042.0
2020-01-30 11:45:00,100.55,100.81,100.55,100.81,6711.0,91.4029,91.6392,91.4029,91.6392,6711.0
2020-01-30 11:50:00,100.93,101.01,100.92,100.99,4045.0,91.7483,91.821,91.7392,91.8028,4045.0
2020-01-30 11:55:00,100.97,100.98,100.76,100.77,11086.0,91.7847,91.7937,91.5938,91.6028,11086.0
2020-01-30 12:00:00,100.74,100.91,100.74,100.91,3362.0,91.5756,91.7301,91.5756,91.7301,3362.0
2020-01-30 12:05:00,100.92,100.92,100.76,100.78,4329.0,91.7392,91.7392,91.5938,91.6119,4329.0
2020-01-30 12:10:00,100.76,100.82,100.72,100.72,3991.0,91.5938,91.6483,91.5574,91.5574,3991.0
2020-01-30 12:15:00,100.71,100.73,100.64,100.67,8548.0,91.5483,91.5665,91.4847,91.5119,8548.0
2020-01-30 12:20:00,100.67,100.76,100.67,100.72,5179.0,91.5119,91.5938,91.5119,91.5574,5179.0
2020-01-30 12:25:00,100.75,100.75,100.56,100.59,5888.0,91.5847,91.5847,91.412,91.4392,5888.0
2020-01-30 12:30:00,100.64,100.82,100.64,100.75,9748.0,91.4847,91.6483,91.4847,91.5847,9748.0
2020-01-30 12:35:00,100.73,100.81,100.52,100.58,12542.0,91.5665,91.6392,91.3756,91.4301,12542.0
2020-01-30 12:40:00,100.61,100.76,100.57,100.68,6738.0,91.4574,91.5938,91.421,91.521,6738.0
2020-01-30 12:45:00,100.68,100.72,100.64,100.67,10569.0,91.521,91.5574,91.4847,91.5119,10569.0
2020-01-30 12:50:00,100.64,100.9,100.62,100.83,5726.0,91.4847,91.721,91.4665,91.6574,5726.0
2020-01-30 12:55:00,100.79,100.87,100.78,100.8,3400.0,91.621,91.6938,91.6119,91.6301,3400.0
2020-01-30 13:00:00,100.82,100.91,100.8,100.88,4766.0,91.6483,91.7301,91.6301,91.7028,4766.0
2020-01-30 13:05:00,100.84,100.85,100.76,100.8,5209.0,91.6665,91.6756,91.5938,91.6301,5209.0
2020-01-30 13:10:00,100.81,100.88,100.76,100.76,9131.0,91.6392,91.7028,91.5938,91.5938,9131.0
2020-01-30 13:15:00,100.78,100.81,100.57,100.57,14726.0,91.6119,91.6392,91.421,91.421,14726.0
2020-01-30 13:20:00,100.57,100.62,100.53,100.59,6497.0,91.421,91.4665,91.3847,91.4392,6497.0
2020-01-30 13:25:00,100.57,100.7,100.56,100.7,7200.0,91.421,91.5392,91.412,91.5392,7200.0
2020-01-30 13:30:00,100.7,100.84,100.66,100.76,4891.0,91.5392,91.6665,91.5029,91.5938,4891.0
2020-01-30 13:35:00,100.76,100.83,100.74,100.81,13440.0,91.5938,91.6574,91.5756,91.6392,13440.0
2020-01-30 13:40:00,100.8,100.89,100.8,100.86,6285.0,91.6301,91.7119,91.6301,91.6847,6285.0
2020-01-30 13:45:00,100.87,100.93,100.79,100.79,6666.0,91.6938,91.7483,91.621,91.621,6666.0
2020-01-30 13:50:00,100.78,100.82,100.77,100.82,5905.0,91.6119,91.6483,91.6028,91.6483,5905.0
2020-01-30 13:55:00,100.81,100.82,100.73,100.82,9131.0,91.6392,91.6483,91.5665,91.6483,9131.0
2020-01-30 14:00:00,100.82,100.87,100.81,100.81,8292.0,91.6483,91.6938,91.6392,91.6392,8292.0
2020-01-30 14:05:00,100.79,100.91,100.78,100.87,10331.0,91.621,91.7301,91.6119,91.6938,10331.0
2020-01-30 14:10:00,100.88,100.9,100.83,100.87,9544.0,91.7028,91.721,91.6574,91.6938,9544.0
2020-01-30 14:15:00,100.87,100.92,100.83,100.92,12217.0,91.6938,91.7392,91.6574,91.7392,12217.0
2020-01-30 14:20:00,100.92,100.96,100.9,100.91,20260.0,91.7392,91.7756,91.721,91.7301,20260.0
2020-01-30 14:25:00,100.91,101.01,100.9,100.98,6504.0,91.7301,91.821,91.721,91.7937,6504.0
2020-01-30 14:30:00,100.98,100.99,100.9,100.9,10624.0,91.7937,91.8028,91.721,91.721,10624.0
2020-01-30 14:35:00,100.9,100.93,100.81,100.91,10408.0,91.721,91.7483,91.6392,91.7301,10408.0
2020-01-30 14:40:00,100.9,101.27,100.77,100.88,42852.0,91.721,92.0574,91.6028,91.7028,42852.0
2020-01-30 14:45:00,100.84,101.29,100.82,101.15,20013.0,91.6665,92.0755,91.6483,91.9483,20013.0
2020-01-30 14:50:00,101.15,101.2,100.9,100.95,26271.0,91.9483,91.9937,91.721,91.7665,26271.0
2020-01-30 14:55:00,100.95,101.29,100.95,101.11,36818.0,91.7665,92.0755,91.7665,91.9119,36818.0
2020-01-30 15:00:00,101.14,101.45,101.1,101.39,39191.0,91.9392,92.221,91.9028,92.1664,39191.0
2020-01-30 15:05:00,101.41,101.41,101.16,101.18,22916.0,92.1846,92.1846,91.9574,91.9756,22916.0
2020-01-30 15:10:00,101.19,101.24,101.09,101.2,16718.0,91.9846,92.0301,91.8937,91.9937,16718.0
2020-01-30 15:15:00,101.22,101.49,101.19,101.48,14734.0,92.0119,92.2574,91.9846,92.2483,14734.0
2020-01-30 15:20:00,101.48,101.65,101.47,101.63,36932.0,92.2483,92.4028,92.2392,92.3846,36932.0
2020-01-30 15:25:00,101.64,101.64,101.44,101.52,36967.0,92.3937,92.3937,92.2119,92.2846,36967.0
2020-01-30 15:30:00,101.51,101.61,101.47,101.51,34988.0,92.2755,92.3664,92.2392,92.2755,34988.0
2020-01-30 15:35:00,101.51,101.63,101.49,101.63,22238.0,92.2755,92.3846,92.2574,92.3846,22238.0
2020-01-30 15:40:00,101.63,101.9,101.6,101.85,27530.0,92.3846,92.6301,92.3573,92.5846,27530.0
2020-01-30 15:45:00,101.87,102.15,101.86,102.12,28250.0,92.6028,92.8573,92.5937,92.83,28250.0
2020-01-30 15:50:00,102.13,102.19,101.99,102.06,64479.0,92.8391,92.8937,92.7119,92.7755,64479.0
2020-01-30 15:55:00,102.06,102.29,102.06,102.16,98697.0,92.7755,92.9846,92.7755,92.8664,98697.0
2020-01-31 09:30:00,101.28,101.69,101.05,101.13,23366.0,92.0665,92.4392,91.8574,91.9301,23366.0
2020-01-31 09:35:00,101.2,101.38,100.75,101.37,6665.0,91.9937,92.1574,91.5847,92.1483,6665.0
2020-01-31 09:40:00,101.33,101.33,101.0,101.01,11238.0,92.1119,92.1119,91.8119,91.821,11238.0
2020-01-31 09:45:00,101.06,101.13,100.7,100.72,13263.0,91.8665,91.9301,91.5392,91.5574,13263.0
2020-01-31 09:50:00,100.77,100.84,100.52,100.64,15229.0,91.6028,91.6665,91.3756,91.4847,15229.0
2020-01-31 09:55:00,100.68,100.95,100.65,100.92,8977.0,91.521,91.7665,91.4938,91.7392,8977.0
2020-01-31 10:00:00,100.87,100.91,100.63,100.73,34579.0,91.6938,91.7301,91.4756,91.5665,34579.0
2020-01-31 10:05:00,100.76,100.91,100.67,100.84,6856.0,91.5938,91.7301,91.5119,91.6665,6856.0
2020-01-31 10:10:00,100.78,101.06,100.78,100.89,8467.0,91.6119,91.8665,91.6119,91.7119,8467.0
2020-01-31 10:15:00,100.88,100.99,100.78,100.99,11110.0,91.7028,91.8028,91.6119,91.8028,11110.0
2020-01-31 10:20:00,101.02,101.08,100.85,100.92,14694.0,91.8301,91.8846,91.6756,91.7392,14694.0
2020-01-31 10:25:00,100.89,100.98,100.69,100.73,10576.0,91.7119,91.7937,91.5301,91.5665,10576.0
2020-01-31 10:30:00,100.71,100.78,100.56,100.64,9104.0,91.5483,91.6119,91.412,91.4847,9104.0
2020-01-31 10:35:00,100.56,100.71,100.56,100.56,11566.0,91.412,91.5483,91.412,91.412,11566.0
2020-01-31 10:40:00,100.55,100.65,100.45,100.45,7537.0,91.4029,91.4938,91.312,91.312,7537.0
2020-01-31 10:45:00,100.49,100.52,100.24,100.24,10535.0,91.3483,91.3756,91.1211,91.1211,10535.0
2020-01-31 10:50:00,100.16,100.18,99.93,99.99,27068.0,91.0483,91.0665,90.8393,90.8938,27068.0
2020-01-31 10:55:00,99.98,100.16,99.87,100.16,35290.0,90.8847,91.0483,90.7847,91.0483,35290.0
2020-01-31 11:00:00,100.12,100.3,100.09,100.29,34031.0,91.012,91.1756,90.9847,91.1665,34031.0
2020-01-31 11:05:00,100.26,100.26,100.04,100.06,11664.0,91.1392,91.1392,90.9393,90.9574,11664.0
2020-01-31 11:10:00,100.1,100.29,100.1,100.12,13537.0,90.9938,91.1665,90.9938,91.012,13537.0
2020-01-31 11:15:00,100.1,100.2,99.8,100.13,23877.0,90.9938,91.0847,90.7211,91.0211,23877.0
2020-01-31 11:20:00,100.08,100.14,99.97,100.07,15957.0,90.9756,91.0302,90.8756,90.9665,15957.0
2020-01-31 11:25:00,100.04,100.1,99.88,99.88,13718.0,90.9393,90.9938,90.7938,90.7938,13718.0
2020-01-31 11:30:00,99.87,99.98,99.82,99.97,13261.0,90.7847,90.8847,90.7393,90.8756,13261.0
2020-01-31 11:35:00,99.94,100.05,99.69,99.8,15055.0,90.8484,90.9483,90.6211,90.7211,15055.0
2020-01-31 11:40:00,99.87,100.21,99.87,100.12,19884.0,90.7847,91.0938,90.7847,91.012,19884.0
2020-01-31 11:45:00,100.12,100.34,100.12,100.23,13662.0,91.012,91.212,91.012,91.112,13662.0
2020-01-31 11:50:00,100.22,100.38,100.2,100.38,8054.0,91.1029,91.2483,91.0847,91.2483,8054.0
2020-01-31 11:55:00,100.41,100.46,100.34,100.43,16118.0,91.2756,91.3211,91.212,91.2938,16118.0
2020-01-31 12:00:00,100.45,100.52,100.41,100.5,8643.0,91.312,91.3756,91.2756,91.3574,8643.0
2020-01-31 12:05:00,100.46,100.49,100.38,100.44,9193.0,91.3211,91.3483,91.2483,91.3029,9193.0
2020-01-31 12:10:00,100.48,100.51,100.35,100.37,5929.0,91.3392,91.3665,91.2211,91.2392,5929.0
2020-01-31 12:15:00,100.36,100.37,100.31,100.32,10935.0,91.2301,91.2392,91.1847,91.1938,10935.0
2020-01-31 12:20:00,100.31,100.37,100.18,100.2,10657.0,91.1847,91.2392,91.0665,91.0847,10657.0
2020-01-31 12:25:00,100.2,100.26,100.18,100.23,9931.0,91.0847,91.1392,91.0665,91.112,9931.0
2020-01-31 12:30:00,100.19,100.19,99.96,99.96,8537.0,91.0756,91.0756,90.8665,90.8665,8537.0
2020-01-31 12:35:00,99.96,99.96,99.76,99.83,10161.0,90.8665,90.8665,90.6847,90.7484,10161.0
2020-01-31 12:40:00,99.8,100.07,99.73,100.06,14521.0,90.7211,90.9665,90.6575,90.9574,14521.0
2020-01-31 12:45:00,100.11,100.11,99.94,99.97,9747.0,91.0029,91.0029,90.8484,90.8756,9747.0
2020-01-31 12:50:00,99.91,100.13,99.77,100.07,8223.0,90.8211,91.0211,90.6938,90.9665,8223.0
2020-01-31 12:55:00,100.1,100.17,99.98,100.03,34429.0,90.9938,91.0574,90.8847,90.9302,34429.0
2020-01-31 13:00:00,100.03,100.3,100.03,100.22,6071.0,90.9302,91.1756,90.9302,91.1029,6071.0
2020-01-31 13:05:00,100.27,100.29,100.09,100.17,5652.0,91.1483,91.1665,90.9847,91.0574,5652.0
2020-01-31 13:10:00,100.16,100.18,100.12,100.14,5630.0,91.0483,91.0665,91.012,91.0302,5630.0
2020-01-31 13:15:00,100.12,100.23,100.1,100.16,6386.0,91.012,91.112,90.9938,91.0483,6386.0
2020-01-31 13:20:00,100.17,100.23,100.11,100.22,15638.0,91.0574,91.112,91.0029,91.1029,15638.0
2020-01-31 13:25:00,100.22,100.22,99.98,99.99,16821.0,91.1029,91.1029,90.8847,90.8938,16821.0
2020-01-31 13:30:00,99.96,100.0,99.85,100.0,10439.0,90.8665,90.9029,90.7665,90.9029,10439.0
2020-01-31 13:35:00,100.0,100.0,99.87,99.95,9348.0,90.9029,90.9029,90.7847,90.8574,9348.0
2020-01-31 13:40:00,99.95,100.01,99.88,99.91,10627.0,90.8574,90.912,90.7938,90.8211,10627.0
2020-01-31 13:45:00,99.91,99.99,99.88,99.99,13167.0,90.8211,90.8938,90.7938,90.8938,13167.0
2020-01-31 13:50:00,99.98,100.13,99.88,100.13,16950.0,90.8847,91.0211,90.7938,91.0211,16950.0
2020-01-31 13:55:00,100.13,100.14,100.0,100.07,20472.0,91.0211,91.0302,90.9029,90.9665,20472.0
2020-01-31 14:00:00,100.09,100.34,100.09,100.34,15578.0,90.9847,91.212,90.9847,91.212,15578.0
2020-01-31 14:05:00,100.33,100.33,100.26,100.3,14915.0,91.2029,91.2029,91.1392,91.1756,14915.0
2020-01-31 14:10:00,100.31,100.35,100.23,100.23,8317.0,91.1847,91.2211,91.112,91.112,8317.0
2020-01-31 14:15:00,100.24,100.28,100.18,100.26,8672.0,91.1211,91.1574,91.0665,91.1392,8672.0
2020-01-31 14:20:00,100.26,100.26,100.02,100.05,17178.0,91.1392,91.1392,90.9211,90.9483,17178.0
2020-01-31 14:25:00,100.05,100.08,100.0,100.04,14354.0,90.9483,90.9756,90.9029,90.9393,14354.0
2020-01-31 14:30:00,100.04,100.35,100.0,100.26,16073.0,90.9393,91.2211,90.9029,91.1392,16073.0
2020-01-31 14:35:00,100.28,100.34,100.23,100.28,13276.0,91.1574,91.212,91.112,91.1574,13276.0
2020-01-31 14:40:00,100.28,100.3,100.13,100.14,10969.0,91.1574,91.1756,91.0211,91.0302,10969.0
2020-01-31 14:45:00,100.14,100.23,100.11,100.12,16129.0,91.0302,91.112,91.0029,91.012,16129.0
2020-01-31 14:50:00,100.13,100.15,100.05,100.05,11897.0,91.0211,91.0393,90.9483,90.9483,11897.0
2020-01-31 14:55:00,100.04,100.24,100.03,100.12,15802.0,90.9393,91.1211,90.9302,91.012,15802.0
2020-01-31 15:00:00,100.14,100.21,100.07,100.14,12812.0,91.0302,91.0938,90.9665,91.0302,12812.0
2020-01-31 15:05:00,100.12,100.14,99.96,100.02,15968.0,91.012,91.0302,90.8665,90.9211,15968.0
2020-01-31 15:10:00,100.01,100.01,99.83,99.83,18288.0,90.912,90.912,90.7484,90.7484,18288.0
2020-01-31 15:15:00,99.81,99.82,99.7,99.8,26783.0,90.7302,90.7393,90.6302,90.7211,26783.0
2020-01-31 15:20:00,99.81,99.88,99.71,99.88,30990.0,90.7302,90.7938,90.6393,90.7938,30990.0
2020-01-31 15:25:00,99.88,99.88,99.67,99.67,20029.0,90.7938,90.7938,90.6029,90.6029,20029.0
2020-01-31 15:30:00,99.66,99.68,99.54,99.55,34087.0,90.5938,90.612,90.4847,90.4938,34087.0
2020-01-31 15:35:00,99.54,99.56,99.32,99.38,44422.0,90.4847,90.5029,90.2848,90.3393,44422.0
2020-01-31 15:40:00,99.38,99.7,99.21,99.57,69636.0,90.3393,90.6302,90.1848,90.512,69636.0
2020-01-31 15:45:00,99.58,99.66,99.43,99.47,58182.0,90.5211,90.5938,90.3848,90.4211,58182.0
2020-01-31 15:50:00,99.43,99.65,99.42,99.57,92746.0,90.3848,90.5847,90.3757,90.512,92746.0
2020-01-31 15:55:00,99.58,99.87,99.47,99.79,258651.0,90.5211,90.7847,90.4211,90.712,258651.0
2020-02-03 09:30:00,100.57,101.14,100.41,100.93,32280.0,91.421,91.9392,91.2756,91.7483,32280.0
2020-02-03 09:35:00,100.87,101.2,100.75,101.07,18279.0,91.6938,91.9937,91.5847,91.8756,18279.0
2020-02-03 09:40:00,101.02,101.12,100.93,101.11,7500.0,91.8301,91.921,91.7483,91.9119,7500.0
2020-02-03 09:45:00,101.17,101.36,101.13,101.21,18032.0,91.9665,92.1392,91.9301,92.0028,18032.0
2020-02-03 09:50:00,101.17,101.2,101.0,101.13,6073.0,91.9665,91.9937,91.8119,91.9301,6073.0
2020-02-03 09:55:00,101.09,101.17,101.06,101.09,13069.0,91.8937,91.9665,91.8665,91.8937,13069.0
2020-02-03 10:00:00,101.19,101.7,101.13,101.67,53862.0,91.9846,92.4482,91.9301,92.421,53862.0
2020-02-03 10:05:00,101.66,101.66,101.38,101.55,24160.0,92.4119,92.4119,92.1574,92.3119,24160.0
2020-02-03 10:10:00,101.53,101.7,101.5,101.63,9889.0,92.2937,92.4482,92.2664,92.3846,9889.0
2020-02-03 10:15:00,101.63,101.64,101.41,101.5,8098.0,92.3846,92.3937,92.1846,92.2664,8098.0
2020-02-03 10:20:00,101.48,101.52,101.39,101.46,10022.0,92.2483,92.2846,92.1664,92.2301,10022.0
2020-02-03 10:25:00,101.47,101.58,101.43,101.55,13906.0,92.2392,92.3392,92.2028,92.3119,13906.0
2020-02-03 10:30:00,101.58,101.68,101.54,101.61,8642.0,92.3392,92.4301,92.3028,92.3664,8642.0
2020-02-03 10:35:00,101.67,101.7,101.59,101.59,13326.0,92.421,92.4482,92.3483,92.3483,13326.0
2020-02-03 10:40:00,101.57,101.58,101.41,101.45,12846.0,92.3301,92.3392,92.1846,92.221,12846.0
2020-02-03 10:45:00,101.45,101.47,101.12,101.16,10993.0,92.221,92.2392,91.921,91.9574,10993.0
2020-02-03 10:50:00,101.15,101.24,101.1,101.14,9961.0,91.9483,92.0301,91.9028,91.9392,9961.0
2020-02-03 10:55:00,101.13,101.23,101.09,101.23,9807.0,91.9301,92.021,91.8937,92.021,9807.0
2020-02-03 11:00:00,101.24,101.29,101.1,101.19,11962.0,92.0301,92.0755,91.9028,91.9846,11962.0
2020-02-03 11:05:00,101.25,101.28,101.1,101.24,8048.0,92.0392,92.0665,91.9028,92.0301,8048.0
2020-02-03 11:10:00,101.22,101.22,100.97,100.98,7147.0,92.0119,92.0119,91.7847,91.7937,7147.0
2020-02-03 11:15:00,101.01,101.04,100.78,100.91,6100.0,91.821,91.8483,91.6119,91.7301,6100.0
2020-02-03 11:20:00,100.91,100.95,100.79,100.83,12078.0,91.7301,91.7665,91.621,91.6574,12078.0
2020-02-03 11:25:00,100.83,100.86,100.63,100.64,14539.0,91.6574,91.6847,91.4756,91.4847,14539.0
2020-02-03 11:30:00,100.62,100.65,100.5,100.58,11784.0,91.4665,91.4938,91.3574,91.4301,11784.0
2020-02-03 11:35:00,100.58,100.58,100.47,100.5,6876.0,91.4301,91.4301,91.3301,91.3574,6876.0
2020-02-03 11:40:00,100.52,100.56,100.27,100.39,10629.0,91.3756,91.412,91.1483,91.2574,10629.0
2020-02-03 11:45:00,100.33,100.38,100.29,100.31,3102.0,91.2029,91.2483,91.1665,91.1847,3102.0
2020-02-03 11:50:00,100.33,100.4,100.3,100.4,5456.0,91.2029,91.2665,91.1756,91.2665,5456.0
2020-02-03 11:55:00,100.41,100.57,100.4,100.54,9274.0,91.2756,91.421,91.2665,91.3938,9274.0
2020-02-03 12:00:00,100.55,100.58,100.45,100.57,5656.0,91.4029,91.4301,91.312,91.421,5656.0
2020-02-03 12:05:00,100.54,100.58,100.46,100.46,5547.0,91.3938,91.4301,91.3211,91.3211,5547.0
2020-02-03 12:10:00,100.47,100.64,100.45,100.64,6750.0,91.3301,91.4847,91.312,91.4847,6750.0
2020-02-03 12:15:00,100.68,100.8,100.67,100.8,16661.0,91.521,91.6301,91.5119,91.6301,16661.0
2020-02-03 12:20:00,100.79,100.88,100.78,100.86,5500.0,91.621,91.7028,91.6119,91.6847,5500.0
2020-02-03 12:25:00,100.84,100.87,100.8,100.81,6802.0,91.6665,91.6938,91.6301,91.6392,6802.0
2020-02-03 12:30:00,100.81,100.82,100.69,100.71,6128.0,91.6392,91.6483,91.5301,91.5483,6128.0
2020-02-03 12:35:00,100.71,100.8,100.71,100.77,5595.0,91.5483,91.6301,91.5483,91.6028,5595.0
2020-02-03 12:40:00,100.77,100.84,100.76,100.82,4925.0,91.6028,91.6665,91.5938,91.6483,4925.0
2020-02-03 12:45:00,100.85,100.94,100.77,100.91,3660.0,91.6756,91.7574,91.6028,91.7301,3660.0
2020-02-03 12:50:00,100.92,100.97,100.87,100.88,7793.0,91.7392,91.7847,91.6938,91.7028,7793.0
2020-02-03 12:55:00,100.88,100.94,100.85,100.87,4244.0,91.7028,91.7574,91.6756,91.6938,4244.0
2020-02-03 13:00:00,100.91,100.91,100.79,100.81,5272.0,91.7301,91.7301,91.621,91.6392,5272.0
2020-02-03 13:05:00,100.81,100.83,100.68,100.7,4178.0,91.6392,91.6574,91.521,91.5392,4178.0
2020-02-03 13:10:00,100.72,100.73,100.49,100.56,9499.0,91.5574,91.5665,91.3483,91.412,9499.0
2020-02-03 13:15:00,100.54,100.68,100.52,100.64,10582.0,91.3938,91.521,91.3756,91.4847,10582.0
2020-02-03 13:20:00,100.64,100.74,100.61,100.7,7310.0,91.4847,91.5756,91.4574,91.5392,7310.0
2020-02-03 13:25:00,100.71,100.73,100.67,100.68,7920.0,91.5483,91.5665,91.5119,91.521,7920.0
2020-02-03 13:30:00,100.71,100.78,100.64,100.75,6845.0,91.5483,91.6119,91.4847,91.5847,6845.0
2020-02-03 13:35:00,100.72,100.82,100.68,100.78,7217.0,91.5574,91.6483,91.521,91.6119,7217.0
2020-02-03 13:40:00,100.8,100.82,100.68,100.69,4439.0,91.6301,91.6483,91.521,91.5301,4439.0
2020-02-03 13:45:00,100.69,100.69,100.56,100.58,6976.0,91.5301,91.5301,91.412,91.4301,6976.0
2020-02-03 13:50:00,100.57,100.59,100.49,100.59,6005.0,91.421,91.4392,91.3483,91.4392,6005.0
2020-02-03 13:55:00,100.57,100.61,100.52,100.59,7967.0,91.421,91.4574,91.3756,91.4392,7967.0
2020-02-03 14:00:00,100.59,100.59,100.37,100.43,12062.0,91.4392,91.4392,91.2392,91.2938,12062.0
2020-02-03 14:05:00,100.41,100.41,100.31,100.32,7351.0,91.2756,91.2756,91.1847,91.1938,7351.0
2020-02-03 14:10:00,100.33,100.33,100.18,100.2,11609.0,91.2029,91.2029,91.0665,91.0847,11609.0
2020-02-03 14:15:00,100.2,100.23,100.17,100.19,23474.0,91.0847,91.112,91.0574,91.0756,23474.0
2020-02-03 14:20:00,100.19,100.25,100.13,100.15,18694.0,91.0756,91.1302,91.0211,91.0393,18694.0
2020-02-03 14:25:00,100.17,100.19,100.01,100.03,14435.0,91.0574,91.0756,90.912,90.9302,14435.0
2020-02-03 14:30:00,100.02,100.08,99.84,99.86,27204.0,90.9211,90.9756,90.7575,90.7756,27204.0
2020-02-03 14:35:00,99.85,99.96,99.85,99.93,21692.0,90.7665,90.8665,90.7665,90.8393,21692.0
2020-02-03 14:40:00,99.93,100.08,99.88,99.99,19806.0,90.8393,90.9756,90.7938,90.8938,19806.0
2020-02-03 14:45:00,100.0,100.02,99.91,99.99,39367.0,90.9029,90.9211,90.8211,90.8938,39367.0
2020-02-03 14:50:00,100.0,100.04,99.96,100.0,23205.0,90.9029,90.9393,90.8665,90.9029,23205.0
2020-02-03 14:55:00,100.0,100.01,99.9,99.93,26192.0,90.9029,90.912,90.812,90.8393,26192.0
2020-02-03 15:00:00,99.92,100.01,99.88,99.98,13529.0,90.8302,90.912,90.7938,90.8847,13529.0
2020-02-03 15:05:00,99.99,100.03,99.9,99.99,40697.0,90.8938,90.9302,90.812,90.8938,40697.0
2020-02-03 15:10:00,100.0,100.0,99.89,99.96,18793.0,90.9029,90.9029,90.8029,90.8665,18793.0
2020-02-03 15:15:00,99.97,100.03,99.93,100.02,17101.0,90.8756,90.9302,90.8393,90.9211,17101.0
2020-02-03 15:20:00,100.02,100.05,99.97,100.02,33212.0,90.9211,90.9483,90.8756,90.9211,33212.0
2020-02-03 15:25:00,100.03,100.06,99.98,100.05,26672.0,90.9302,90.9574,90.8847,90.9483,26672.0
2020-02-03 15:30:00,100.04,100.06,100.0,100.06,35430.0,90.9393,90.9574,90.9029,90.9574,35430.0
2020-02-03 15:35:00,100.06,100.06,99.93,99.99,24026.0,90.9574,90.9574,90.8393,90.8938,24026.0
2020-02-03 15:40:00,99.98,100.03,99.81,99.83,34298.0,90.8847,90.9302,90.7302,90.7484,34298.0
2020-02-03 15:45:00,99.8,99.86,99.7,99.7,24940.0,90.7211,90.7756,90.6302,90.6302,24940.0
2020-02-03 15:50:00,99.7,99.72,99.58,99.64,53119.0,90.6302,90.6484,90.5211,90.5756,53119.0
2020-02-03 15:55:00,99.64,99.78,99.46,99.74,113003.0,90.5756,90.7029,90.412,90.6666,113003.0
2020-02-04 09:30:00,101.58,102.24,101.42,101.57,74687.0,92.3392,92.9391,92.1937,92.3301,74687.0
2020-02-04 09:35:00,101.73,101.79,101.38,101.51,12713.0,92.4755,92.5301,92.1574,92.2755,12713.0
2020-02-04 09:40:00,101.52,101.73,101.47,101.7,11917.0,92.2846,92.4755,92.2392,92.4482,11917.0
2020-02-04 09:45:00,101.77,101.89,101.73,101.87,17582.0,92.5119,92.621,92.4755,92.6028,17582.0
2020-02-04 09:50:00,101.86,101.9,101.74,101.89,22899.0,92.5937,92.6301,92.4846,92.621,22899.0
2020-02-04 09:55:00,101.84,101.94,101.7,101.85,15275.0,92.5755,92.6664,92.4482,92.5846,15275.0
2020-02-04 10:00:00,101.88,102.12,101.87,101.99,46471.0,92.6119,92.83,92.6028,92.7119,46471.0
2020-02-04 10:05:00,102.0,102.08,101.88,102.08,7784.0,92.721,92.7937,92.6119,92.7937,7784.0
2020-02-04 10:10:00,102.11,102.14,101.96,102.07,8842.0,92.8209,92.8482,92.6846,92.7846,8842.0
2020-02-04 10:15:00,102.02,102.04,101.93,101.97,4333.0,92.7391,92.7573,92.6573,92.6937,4333.0
2020-02-04 10:20:00,102.02,102.21,102.0,102.21,4386.0,92.7391,92.9119,92.721,92.9119,4386.0
2020-02-04 10:25:00,102.22,102.47,102.22,102.44,12804.0,92.9209,93.1482,92.9209,93.1209,12804.0
2020-02-04 10:30:00,102.47,102.55,102.41,102.47,41411.0,93.1482,93.2209,93.0937,93.1482,41411.0
2020-02-04 10:35:00,102.45,102.53,102.39,102.39,14899.0,93.13,93.2027,93.0755,93.0755,14899.0
2020-02-04 10:40:00,102.41,102.42,102.29,102.4,5645.0,93.0937,93.1027,92.9846,93.0846,5645.0
2020-02-04 10:45:00,102.34,102.41,102.34,102.36,2944.0,93.03,93.0937,93.03,93.0482,2944.0
2020-02-04 10:50:00,102.33,102.41,102.29,102.37,9797.0,93.0209,93.0937,92.9846,93.0573,9797.0
2020-02-04 10:55:00,102.32,102.45,102.3,102.39,3872.0,93.0118,93.13,92.9937,93.0755,3872.0
2020-02-04 11:00:00,102.39,102.41,102.33,102.36,6503.0,93.0755,93.0937,93.0209,93.0482,6503.0
2020-02-04 11:05:00,102.39,102.45,102.18,102.22,8443.0,93.0755,93.13,92.8846,92.9209,8443.0
2020-02-04 11:10:00,102.2,102.26,102.12,102.13,5031.0,92.9028,92.9573,92.83,92.8391,5031.0
2020-02-04 11:15:00,102.16,102.28,102.15,102.25,2775.0,92.8664,92.9755,92.8573,92.9482,2775.0
2020-02-04 11:20:00,102.26,102.41,102.25,102.38,4144.0,92.9573,93.0937,92.9482,93.0664,4144.0
2020-02-04 11:25:00,102.37,102.44,102.32,102.32,9939.0,93.0573,93.1209,93.0118,93.0118,9939.0
2020-02-04 11:30:00,102.31,102.39,102.27,102.36,4432.0,93.0028,93.0755,92.9664,93.0482,4432.0
2020-02-04 11:35:00,102.34,102.36,102.27,102.27,2623.0,93.03,93.0482,92.9664,92.9664,2623.0
2020-02-04 11:40:00,102.27,102.35,102.22,102.34,7892.0,92.9664,93.0391,92.9209,93.03,7892.0
2020-02-04 11:45:00,102.32,102.33,102.25,102.27,19401.0,93.0118,93.0209,92.9482,92.9664,19401.0
2020-02-04 11:50:00,102.25,102.29,102.21,102.23,7182.0,92.9482,92.9846,92.9119,92.93,7182.0
2020-02-04 11:55:00,102.25,102.34,102.24,102.33,4396.0,92.9482,93.03,92.9391,93.0209,4396.0
2020-02-04 12:00:00,102.34,102.41,102.33,102.38,7126.0,93.03,93.0937,93.0209,93.0664,7126.0
2020-02-04 12:05:00,102.4,102.53,102.4,102.53,7794.0,93.0846,93.2027,93.0846,93.2027,7794.0
2020-02-04 12:10:00,102.52,102.53,102.45,102.51,7056.0,93.1937,93.2027,93.13,93.1846,7056.0
2020-02-04 12:15:00,102.53,102.53,102.38,102.42,6697.0,93.2027,93.2027,93.0664,93.1027,6697.0
2020-02-04 12:20:00,102.43,102.49,102.42,102.48,3161.0,93.1118,93.1664,93.1027,93.1573,3161.0
2020-02-04 12:25:00,102.46,102.52,102.4,102.45,6075.0,93.1391,93.1937,93.0846,93.13,6075.0
2020-02-04 12:30:00,102.44,102.48,102.42,102.44,3177.0,93.1209,93.1573,93.1027,93.1209,3177.0
2020-02-04 12:35:00,102.47,102.49,102.41,102.46,17994.0,93.1482,93.1664,93.0937,93.1391,17994.0
2020-02-04 12:40:00,102.46,102.47,102.43,102.46,3056.0,93.1391,93.1482,93.1118,93.1391,3056.0
2020-02-04 12:45:00,102.48,102.49,102.43,102.45,2996.0,93.1573,93.1664,93.1118,93.13,2996.0
2020-02-04 12:50:00,102.46,102.48,102.42,102.46,2456.0,93.1391,93.1573,93.1027,93.1391,2456.0
2020-02-04 12:55:00,102.48,102.51,102.45,102.49,3758.0,93.1573,93.1846,93.13,93.1664,3758.0
2020-02-04 13:00:00,102.5,102.55,102.48,102.51,4390.0,93.1755,93.2209,93.1573,93.1846,4390.0
2020-02-04 13:05:00,102.51,102.55,102.47,102.48,37085.0,93.1846,93.2209,93.1482,93.1573,37085.0
2020-02-04 13:10:00,102.48,102.51,102.28,102.31,10431.0,93.1573,93.1846,92.9755,93.0028,10431.0
2020-02-04 13:15:00,102.3,102.3,102.24,102.26,7725.0,92.9937,92.9937,92.9391,92.9573,7725.0
2020-02-04 13:20:00,102.27,102.27,102.2,102.21,2705.0,92.9664,92.9664,92.9028,92.9119,2705.0
2020-02-04 13:25:00,102.2,102.2,102.12,102.14,3895.0,92.9028,92.9028,92.83,92.8482,3895.0
2020-02-04 13:30:00,102.17,102.22,102.15,102.21,3425.0,92.8755,92.9209,92.8573,92.9119,3425.0
2020-02-04 13:35:00,102.2,102.24,102.19,102.22,4035.0,92.9028,92.9391,92.8937,92.9209,4035.0
2020-02-04 13:40:00,102.21,102.24,102.16,102.24,3841.0,92.9119,92.9391,92.8664,92.9391,3841.0
2020-02-04 13:45:00,102.24,102.26,102.21,102.23,4905.0,92.9391,92.9573,92.9119,92.93,4905.0
2020-02-04 13:50:00,102.21,102.27,102.19,102.26,3651.0,92.9119,92.9664,92.8937,92.9573,3651.0
2020-02-04 13:55:00,102.26,102.3,102.25,102.26,3491.0,92.9573,92.9937,92.9482,92.9573,3491.0
2020-02-04 14:00:00,102.29,102.36,102.26,102.33,18696.0,92.9846,93.0482,92.9573,93.0209,18696.0
2020-02-04 14:05:00,102.33,102.37,102.29,102.31,7025.0,93.0209,93.0573,92.9846,93.0028,7025.0
2020-02-04 14:10:00,102.31,102.35,102.31,102.32,2202.0,93.0028,93.0391,93.0028,93.0118,2202.0
2020-02-04 14:15:00,102.31,102.31,102.16,102.21,4347.0,93.0028,93.0028,92.8664,92.9119,4347.0
2020-02-04 14:20:00,102.17,102.21,102.11,102.11,5838.0,92.8755,92.9119,92.8209,92.8209,5838.0
2020-02-04 14:25:00,102.1,102.12,102.06,102.09,5222.0,92.8119,92.83,92.7755,92.8028,5222.0
2020-02-04 14:30:00,102.07,102.12,102.02,102.08,5287.0,92.7846,92.83,92.7391,92.7937,5287.0
2020-02-04 14:35:00,102.08,102.17,102.07,102.08,7882.0,92.7937,92.8755,92.7846,92.7937,7882.0
2020-02-04 14:40:00,102.08,102.19,102.08,102.19,9846.0,92.7937,92.8937,92.7937,92.8937,9846.0
2020-02-04 14:45:00,102.17,102.26,102.15,102.24,5842.0,92.8755,92.9573,92.8573,92.9391,5842.0
2020-02-04 14:50:00,102.23,102.27,102.05,102.06,6963.0,92.93,92.9664,92.7664,92.7755,6963.0
2020-02-04 14:55:00,102.06,102.09,101.99,102.01,9107.0,92.7755,92.8028,92.7119,92.73,9107.0
2020-02-04 15:00:00,102.0,102.0,101.92,101.96,7575.0,92.721,92.721,92.6482,92.6846,7575.0
2020-02-04 15:05:00,101.95,101.95,101.79,101.82,9474.0,92.6755,92.6755,92.5301,92.5573,9474.0
2020-02-04 15:10:00,101.81,101.88,101.76,101.77,9205.0,92.5482,92.6119,92.5028,92.5119,9205.0
2020-02-04 15:15:00,101.77,101.88,101.71,101.87,9973.0,92.5119,92.6119,92.4573,92.6028,9973.0
2020-02-04 15:20:00,101.87,101.93,101.85,101.9,13349.0,92.6028,92.6573,92.5846,92.6301,13349.0
2020-02-04 15:25:00,101.9,101.94,101.8,101.82,11729.0,92.6301,92.6664,92.5391,92.5573,11729.0
2020-02-04 15:30:00,101.84,101.94,101.83,101.83,16518.0,92.5755,92.6664,92.5664,92.5664,16518.0
2020-02-04 15:35:00,101.82,101.96,101.8,101.82,22600.0,92.5573,92.6846,92.5391,92.5573,22600.0
2020-02-04 15:40:00,101.84,101.84,101.78,101.82,17760.0,92.5755,92.5755,92.521,92.5573,17760.0
2020-02-04 15:45:00,101.83,101.98,101.76,101.92,19198.0,92.5664,92.7028,92.5028,92.6482,19198.0
2020-02-04 15:50:00,101.92,101.95,101.66,101.7,36253.0,92.6482,92.6755,92.4119,92.4482,36253.0
2020-02-04 15:55:00,101.7,101.7,101.56,101.68,86240.0,92.4482,92.4482,92.321,92.4301,86240.0
2020-02-05 09:30:00,103.1,103.58,103.1,103.27,49671.0,93.7209,94.1572,93.7209,93.8754,49671.0
2020-02-05 09:35:00,103.27,103.4,103.26,103.32,14876.0,93.8754,93.9936,93.8663,93.9209,14876.0
2020-02-05 09:40:00,103.28,103.65,103.26,103.64,14714.0,93.8845,94.2209,93.8663,94.2118,14714.0
2020-02-05 09:45:00,103.64,104.03,103.62,104.03,22025.0,94.2118,94.5663,94.1936,94.5663,22025.0
2020-02-05 09:50:00,103.99,104.12,103.91,103.99,28365.0,94.5299,94.6481,94.4572,94.5299,28365.0
2020-02-05 09:55:00,104.02,104.19,103.98,104.19,24297.0,94.5572,94.7117,94.5208,94.7117,24297.0
2020-02-05 10:00:00,104.24,104.53,104.18,104.5,22169.0,94.7572,95.0208,94.7026,94.9935,22169.0
2020-02-05 10:05:00,104.5,104.62,104.43,104.54,30518.0,94.9935,95.1026,94.9299,95.0299,30518.0
2020-02-05 10:10:00,104.55,104.6,104.32,104.36,23492.0,95.039,95.0844,94.8299,94.8663,23492.0
2020-02-05 10:15:00,104.38,104.39,104.16,104.16,18797.0,94.8844,94.8935,94.6845,94.6845,18797.0
2020-02-05 10:20:00,104.19,104.38,104.19,104.38,10776.0,94.7117,94.8844,94.7117,94.8844,10776.0
2020-02-05 10:25:00,104.36,104.38,103.87,104.07,25580.0,94.8663,94.8844,94.4208,94.6026,25580.0
2020-02-05 10:30:00,104.03,104.3,103.94,104.25,20620.0,94.5663,94.8117,94.4845,94.7663,20620.0
2020-02-05 10:35:00,104.23,104.24,104.0,104.1,50435.0,94.7481,94.7572,94.539,94.6299,50435.0
2020-02-05 10:40:00,104.12,104.31,104.03,104.3,13515.0,94.6481,94.8208,94.5663,94.8117,13515.0
2020-02-05 10:45:00,104.28,104.52,104.28,104.43,11220.0,94.7935,95.0117,94.7935,94.9299,11220.0
2020-02-05 10:50:00,104.43,104.5,104.34,104.45,13401.0,94.9299,94.9935,94.8481,94.9481,13401.0
2020-02-05 10:55:00,104.39,104.55,104.34,104.54,7908.0,94.8935,95.039,94.8481,95.0299,7908.0
2020-02-05 11:00:00,104.53,104.54,104.17,104.17,15971.0,95.0208,95.0299,94.6935,94.6935,15971.0
2020-02-05 11:05:00,104.2,104.24,104.06,104.19,19151.0,94.7208,94.7572,94.5936,94.7117,19151.0
2020-02-05 11:10:00,104.19,104.22,104.09,104.17,20432.0,94.7117,94.739,94.6208,94.6935,20432.0
2020-02-05 11:15:00,104.19,104.31,104.19,104.27,12071.0,94.7117,94.8208,94.7117,94.7845,12071.0
2020-02-05 11:20:00,104.25,104.28,104.16,104.21,17045.0,94.7663,94.7935,94.6845,94.7299,17045.0
2020-02-05 11:25:00,104.2,104.24,104.14,104.18,7902.0,94.7208,94.7572,94.6663,94.7026,7902.0
2020-02-05 11:30:00,104.18,104.25,104.11,104.19,10315.0,94.7026,94.7663,94.639,94.7117,10315.0
2020-02-05 11:35:00,104.17,104.2,104.11,104.15,14774.0,94.6935,94.7208,94.639,94.6754,14774.0
2020-02-05 11:40:00,104.14,104.15,104.03,104.06,11283.0,94.6663,94.6754,94.5663,94.5936,11283.0
2020-02-05 11:45:00,104.09,104.26,104.09,104.25,9466.0,94.6208,94.7754,94.6208,94.7663,9466.0
2020-02-05 11:50:00,104.24,104.32,104.19,104.3,14958.0,94.7572,94.8299,94.7117,94.8117,14958.0
2020-02-05 11:55:00,104.29,104.43,104.27,104.34,11929.0,94.8026,94.9299,94.7845,94.8481,11929.0
2020-02-05 12:00:00,104.34,104.45,104.32,104.41,11271.0,94.8481,94.9481,94.8299,94.9117,11271.0
2020-02-05 12:05:00,104.42,104.47,104.41,104.46,7097.0,94.9208,94.9663,94.9117,94.9572,7097.0
2020-02-05 12:10:00,104.45,104.49,104.43,104.45,10024.0,94.9481,94.9844,94.9299,94.9481,10024.0
2020-02-05 12:15:00,104.46,104.5,104.44,104.46,6672.0,94.9572,94.9935,94.939,94.9572,6672.0
2020-02-05 12:20:00,104.45,104.48,104.36,104.45,12729.0,94.9481,94.9753,94.8663,94.9481,12729.0
2020-02-05 12:25:00,104.45,104.48,104.39,104.39,7041.0,94.9481,94.9753,94.8935,94.8935,7041.0
2020-02-05 12:30:00,104.39,104.46,104.33,104.42,9517.0,94.8935,94.9572,94.839,94.9208,9517.0
2020-02-05 12:35:00,104.4,104.48,104.4,104.48,7442.0,94.9026,94.9753,94.9026,94.9753,7442.0
2020-02-05 12:40:00,104.48,104.52,104.42,104.5,10219.0,94.9753,95.0117,94.9208,94.9935,10219.0
2020-02-05 12:45:00,104.5,104.51,104.47,104.51,9416.0,94.9935,95.0026,94.9663,95.0026,9416.0
2020-02-05 12:50:00,104.51,104.6,104.51,104.57,12662.0,95.0026,95.0844,95.0026,95.0572,12662.0
2020-02-05 12:55:00,104.59,104.62,104.53,104.57,10216.0,95.0753,95.1026,95.0208,95.0572,10216.0
2020-02-05 13:00:00,104.56,104.62,104.54,104.58,10857.0,95.0481,95.1026,95.0299,95.0663,10857.0
2020-02-05 13:05:00,104.6,104.6,104.45,104.5,9956.0,95.0844,95.0844,94.9481,94.9935,9956.0
2020-02-05 13:10:00,104.47,104.55,104.46,104.53,16496.0,94.9663,95.039,94.9572,95.0208,16496.0
2020-02-05 13:15:00,104.53,104.61,104.51,104.59,28665.0,95.0208,95.0935,95.0026,95.0753,28665.0
2020-02-05 13:20:00,104.59,104.59,104.43,104.45,9526.0,95.0753,95.0753,94.9299,94.9481,9526.0
2020-02-05 13:25:00,104.42,104.44,104.33,104.34,10461.0,94.9208,94.939,94.839,94.8481,10461.0
2020-02-05 13:30:00,104.32,104.41,104.31,104.37,67118.0,94.8299,94.9117,94.8208,94.8754,67118.0
2020-02-05 13:35:00,104.38,104.41,104.33,104.37,15011.0,94.8844,94.9117,94.839,94.8754,15011.0
2020-02-05 13:40:00,104.37,104.39,104.31,104.38,13404.0,94.8754,94.8935,94.8208,94.8844,13404.0
2020-02-05 13:45:00,104.37,104.42,104.37,104.41,10492.0,94.8754,94.9208,94.8754,94.9117,10492.0
2020-02-05 13:50:00,104.4,104.45,104.34,104.39,17500.0,94.9026,94.9481,94.8481,94.8935,17500.0
2020-02-05 13:55:00,104.38,104.53,104.37,104.47,11596.0,94.8844,95.0208,94.8754,94.9663,11596.0
2020-02-05 14:00:00,104.47,104.55,104.45,104.48,53230.0,94.9663,95.039,94.9481,94.9753,53230.0
2020-02-05 14:05:00,104.48,104.48,104.36,104.4,9659.0,94.9753,94.9753,94.8663,94.9026,9659.0
2020-02-05 14:10:00,104.37,104.37,104.28,104.32,11329.0,94.8754,94.8754,94.7935,94.8299,11329.0
2020-02-05 14:15:00,104.32,104.57,104.32,104.51,9927.0,94.8299,95.0572,94.8299,95.0026,9927.0
2020-02-05 14:20:00,104.51,104.56,104.48,104.56,16067.0,95.0026,95.0481,94.9753,95.0481,16067.0
2020-02-05 14:25:00,104.54,104.54,104.43,104.45,11278.0,95.0299,95.0299,94.9299,94.9481,11278.0
2020-02-05 14:30:00,104.43,104.46,104.39,104.45,8384.0,94.9299,94.9572,94.8935,94.9481,8384.0
2020-02-05 14:35:00,104.45,104.51,104.44,104.51,23732.0,94.9481,95.0026,94.939,95.0026,23732.0
2020-02-05 14:40:00,104.51,104.69,104.51,104.58,52325.0,95.0026,95.1662,95.0026,95.0663,52325.0
2020-02-05 14:45:00,104.59,104.62,104.51,104.52,10298.0,95.0753,95.1026,95.0026,95.0117,10298.0
2020-02-05 14:50:00,104.51,104.55,104.49,104.53,31359.0,95.0026,95.039,94.9844,95.0208,31359.0
2020-02-05 14:55:00,104.52,104.59,104.47,104.59,21161.0,95.0117,95.0753,94.9663,95.0753,21161.0
2020-02-05 15:00:00,104.6,104.73,104.54,104.68,23074.0,95.0844,95.2026,95.0299,95.1572,23074.0
2020-02-05 15:05:00,104.69,104.84,104.68,104.82,26425.0,95.1662,95.3026,95.1572,95.2844,26425.0
2020-02-05 15:10:00,104.81,104.83,104.66,104.69,26548.0,95.2753,95.2935,95.139,95.1662,26548.0
2020-02-05 15:15:00,104.7,104.71,104.66,104.69,38455.0,95.1753,95.1844,95.139,95.1662,38455.0
2020-02-05 15:20:00,104.69,104.77,104.66,104.72,51990.0,95.1662,95.239,95.139,95.1935,51990.0
2020-02-05 15:25:00,104.72,104.72,104.63,104.64,37556.0,95.1935,95.1935,95.1117,95.1208,37556.0
2020-02-05 15:30:00,104.64,104.65,104.53,104.6,21108.0,95.1208,95.1299,95.0208,95.0844,21108.0
2020-02-05 15:35:00,104.59,104.64,104.47,104.6,68015.0,95.0753,95.1208,94.9663,95.0844,68015.0
2020-02-05 15:40:00,104.59,104.66,104.58,104.64,23080.0,95.0753,95.139,95.0663,95.1208,23080.0
2020-02-05 15:45:00,104.65,104.7,104.55,104.69,29178.0,95.1299,95.1753,95.039,95.1662,29178.0
2020-02-05 15:50:00,104.67,104.74,104.58,104.72,68923.0,95.1481,95.2117,95.0663,95.1935,68923.0
2020-02-05 15:55:00,104.73,104.8,104.65,104.74,83646.0,95.2026,95.2662,95.1299,95.2117,83646.0
2020-02-06 09:30:00,105.53,106.0,105.53,105.81,44802.0,95.9298,96.3571,95.9298,96.1844,44802.0
2020-02-06 09:35:00,105.78,105.82,105.45,105.57,60208.0,96.1571,96.1934,95.8571,95.9662,60208.0
2020-02-06 09:40:00,105.56,105.56,105.13,105.24,35300.0,95.9571,95.9571,95.5662,95.6662,35300.0
2020-02-06 09:45:00,105.31,105.32,105.1,105.15,10528.0,95.7298,95.7389,95.5389,95.5844,10528.0
2020-02-06 09:50:00,105.17,105.19,104.97,105.12,15074.0,95.6026,95.6208,95.4208,95.5571,15074.0
2020-02-06 09:55:00,105.12,105.41,105.01,105.36,11338.0,95.5571,95.8207,95.4571,95.7753,11338.0
2020-02-06 10:00:00,105.36,105.41,105.26,105.36,18165.0,95.7753,95.8207,95.6844,95.7753,18165.0
2020-02-06 10:05:00,105.37,105.44,105.31,105.41,17157.0,95.7844,95.848,95.7298,95.8207,17157.0
2020-02-06 10:10:00,105.41,105.63,105.41,105.43,17976.0,95.8207,96.0207,95.8207,95.8389,17976.0
2020-02-06 10:15:00,105.44,105.47,105.21,105.22,9574.0,95.848,95.8753,95.6389,95.648,9574.0
2020-02-06 10:20:00,105.2,105.27,104.97,105.03,8235.0,95.6298,95.6935,95.4208,95.4753,8235.0
2020-02-06 10:25:00,105.01,105.27,105.0,105.18,5402.0,95.4571,95.6935,95.448,95.6117,5402.0
2020-02-06 10:30:00,105.17,105.31,105.1,105.29,8490.0,95.6026,95.7298,95.5389,95.7117,8490.0
2020-02-06 10:35:00,105.26,105.35,105.22,105.24,7733.0,95.6844,95.7662,95.648,95.6662,7733.0
2020-02-06 10:40:00,105.23,105.27,104.99,104.99,16876.0,95.6571,95.6935,95.439,95.439,16876.0
2020-02-06 10:45:00,104.98,105.11,104.92,105.05,17476.0,95.4299,95.548,95.3753,95.4935,17476.0
2020-02-06 10:50:00,105.06,105.11,104.78,104.83,12111.0,95.5026,95.548,95.2481,95.2935,12111.0
2020-02-06 10:55:00,104.83,104.87,104.7,104.73,8264.0,95.2935,95.3299,95.1753,95.2026,8264.0
2020-02-06 11:00:00,104.72,104.72,104.4,104.4,61317.0,95.1935,95.1935,94.9026,94.9026,61317.0
2020-02-06 11:05:00,104.43,104.47,104.27,104.32,8744.0,94.9299,94.9663,94.7845,94.8299,8744.0
2020-02-06 11:10:00,104.33,104.41,104.28,104.4,7672.0,94.839,94.9117,94.7935,94.9026,7672.0
2020-02-06 11:15:00,104.41,104.46,104.21,104.28,8667.0,94.9117,94.9572,94.7299,94.7935,8667.0
2020-02-06 11:20:00,104.28,104.38,104.27,104.36,6517.0,94.7935,94.8844,94.7845,94.8663,6517.0
2020-02-06 11:25:00,104.34,104.35,104.23,104.3,6139.0,94.8481,94.8572,94.7481,94.8117,6139.0
2020-02-06 11:30:00,104.31,104.33,104.21,104.28,7440.0,94.8208,94.839,94.7299,94.7935,7440.0
2020-02-06 11:35:00,104.27,104.32,104.2,104.32,6435.0,94.7845,94.8299,94.7208,94.8299,6435.0
2020-02-06 11:40:00,104.32,104.39,104.19,104.2,13239.0,94.8299,94.8935,94.7117,94.7208,13239.0
2020-02-06 11:45:00,104.22,104.23,104.16,104.21,7284.0,94.739,94.7481,94.6845,94.7299,7284.0
2020-02-06 11:50:00,104.18,104.2,104.01,104.08,17976.0,94.7026,94.7208,94.5481,94.6117,17976.0
2020-02-06 11:55:00,104.11,104.17,104.03,104.03,10430.0,94.639,94.6935,94.5663,94.5663,10430.0
2020-02-06 12:00:00,104.05,104.16,104.04,104.07,6163.0,94.5845,94.6845,94.5754,94.6026,6163.0
2020-02-06 12:05:00,104.07,104.12,104.0,104.12,6323.0,94.6026,94.6481,94.539,94.6481,6323.0
2020-02-06 12:10:00,104.12,104.14,104.09,104.13,4422.0,94.6481,94.6663,94.6208,94.6572,4422.0
2020-02-06 12:15:00,104.13,104.22,104.12,104.22,7309.0,94.6572,94.739,94.6481,94.739,7309.0
2020-02-06 12:20:00,104.22,104.22,104.17,104.21,4493.0,94.739,94.739,94.6935,94.7299,4493.0
2020-02-06 12:25:00,104.25,104.27,104.19,104.25,4884.0,94.7663,94.7845,94.7117,94.7663,4884.0
2020-02-06 12:30:00,104.26,104.26,104.18,104.26,4297.0,94.7754,94.7754,94.7026,94.7754,4297.0
2020-02-06 12:35:00,104.26,104.27,104.18,104.18,4150.0,94.7754,94.7845,94.7026,94.7026,4150.0
2020-02-06 12:40:00,104.17,104.19,104.11,104.16,3156.0,94.6935,94.7117,94.639,94.6845,3156.0
2020-02-06 12:45:00,104.14,104.16,104.06,104.15,3570.0,94.6663,94.6845,94.5936,94.6754,3570.0
2020-02-06 12:50:00,104.15,104.16,104.09,104.09,3737.0,94.6754,94.6845,94.6208,94.6208,3737.0
2020-02-06 12:55:00,104.11,104.12,104.02,104.12,4000.0,94.639,94.6481,94.5572,94.6481,4000.0
2020-02-06 13:00:00,104.12,104.16,104.12,104.16,4908.0,94.6481,94.6845,94.6481,94.6845,4908.0
2020-02-06 13:05:00,104.14,104.23,104.1,104.13,4361.0,94.6663,94.7481,94.6299,94.6572,4361.0
2020-02-06 13:10:00,104.11,104.14,104.07,104.08,3006.0,94.639,94.6663,94.6026,94.6117,3006.0
2020-02-06 13:15:00,104.08,104.13,104.06,104.08,6629.0,94.6117,94.6572,94.5936,94.6117,6629.0
2020-02-06 13:20:00,104.08,104.09,104.01,104.05,7898.0,94.6117,94.6208,94.5481,94.5845,7898.0
2020-02-06 13:25:00,104.05,104.05,103.93,103.93,6829.0,94.5845,94.5845,94.4754,94.4754,6829.0
2020-02-06 13:30:00,103.93,103.94,103.85,103.89,7260.0,94.4754,94.4845,94.4027,94.439,7260.0
2020-02-06 13:35:00,103.9,103.9,103.77,103.77,8774.0,94.4481,94.4481,94.3299,94.3299,8774.0
2020-02-06 13:40:00,103.75,103.81,103.69,103.81,3855.0,94.3118,94.3663,94.2572,94.3663,3855.0
2020-02-06 13:45:00,103.82,103.95,103.81,103.91,8112.0,94.3754,94.4936,94.3663,94.4572,8112.0
2020-02-06 13:50:00,103.91,103.96,103.89,103.9,6293.0,94.4572,94.5027,94.439,94.4481,6293.0
2020-02-06 13:55:00,103.9,103.99,103.89,103.95,9130.0,94.4481,94.5299,94.439,94.4936,9130.0
2020-02-06 14:00:00,103.96,103.97,103.88,103.89,7134.0,94.5027,94.5117,94.4299,94.439,7134.0
2020-02-06 14:05:00,103.88,103.91,103.87,103.89,6317.0,94.4299,94.4572,94.4208,94.439,6317.0
2020-02-06 14:10:00,103.9,103.91,103.82,103.84,7156.0,94.4481,94.4572,94.3754,94.3936,7156.0
2020-02-06 14:15:00,103.84,103.87,103.79,103.8,10548.0,94.3936,94.4208,94.3481,94.3572,10548.0
2020-02-06 14:20:00,103.8,103.82,103.77,103.79,6100.0,94.3572,94.3754,94.3299,94.3481,6100.0
2020-02-06 14:25:00,103.85,103.89,103.82,103.88,8418.0,94.4027,94.439,94.3754,94.4299,8418.0
2020-02-06 14:30:00,103.88,103.93,103.86,103.88,6463.0,94.4299,94.4754,94.4117,94.4299,6463.0
2020-02-06 14:35:00,103.86,103.95,103.85,103.85,7297.0,94.4117,94.4936,94.4027,94.4027,7297.0
2020-02-06 14:40:00,103.84,103.92,103.84,103.85,15312.0,94.3936,94.4663,94.3936,94.4027,15312.0
2020-02-06 14:45:00,103.84,103.88,103.82,103.88,9344.0,94.3936,94.4299,94.3754,94.4299,9344.0
2020-02-06 14:50:00,103.88,103.89,103.79,103.79,11892.0,94.4299,94.439,94.3481,94.3481,11892.0
2020-02-06 14:55:00,103.8,103.8,103.64,103.64,13721.0,94.3572,94.3572,94.2118,94.2118,13721.0
2020-02-06 15:00:00,103.64,103.68,103.61,103.62,20638.0,94.2118,94.2481,94.1845,94.1936,20638.0
2020-02-06 15:05:00,103.62,103.72,103.6,103.68,13964.0,94.1936,94.2845,94.1754,94.2481,13964.0
2020-02-06 15:10:00,103.67,103.67,103.46,103.52,17036.0,94.239,94.239,94.0481,94.1027,17036.0
2020-02-06 15:15:00,103.52,103.55,103.46,103.54,18490.0,94.1027,94.13,94.0481,94.1209,18490.0
2020-02-06 15:20:00,103.53,103.6,103.51,103.57,16434.0,94.1118,94.1754,94.0936,94.1481,16434.0
2020-02-06 15:25:00,103.58,103.6,103.49,103.5,12790.0,94.1572,94.1754,94.0754,94.0845,12790.0
2020-02-06 15:30:00,103.48,103.66,103.48,103.65,23628.0,94.0663,94.2299,94.0663,94.2209,23628.0
2020-02-06 15:35:00,103.66,103.71,103.64,103.65,23281.0,94.2299,94.2754,94.2118,94.2209,23281.0
2020-02-06 15:40:00,103.65,103.7,103.62,103.63,32432.0,94.2209,94.2663,94.1936,94.2027,32432.0
2020-02-06 15:45:00,103.63,103.69,103.53,103.54,33433.0,94.2027,94.2572,94.1118,94.1209,33433.0
2020-02-06 15:50:00,103.54,103.56,103.42,103.48,69312.0,94.1209,94.139,94.0118,94.0663,69312.0
2020-02-06 15:55:00,103.48,103.69,103.47,103.52,122715.0,94.0663,94.2572,94.0572,94.1027,122715.0
2020-02-07 09:30:00,102.55,102.7,102.09,102.13,29913.0,93.5872,93.7241,93.1674,93.2039,29913.0
2020-02-07 09:35:00,102.19,102.87,102.12,102.52,66201.0,93.2587,93.8792,93.1948,93.5598,66201.0
2020-02-07 09:40:00,102.51,102.71,102.39,102.39,9845.0,93.5507,93.7332,93.4412,93.4412,9845.0
2020-02-07 09:45:00,102.36,102.4,101.96,102.23,36489.0,93.4138,93.4503,93.0488,93.2952,36489.0
2020-02-07 09:50:00,102.28,102.44,102.19,102.38,21670.0,93.3408,93.4868,93.2587,93.4321,21670.0
2020-02-07 09:55:00,102.34,102.34,101.89,102.0,13582.0,93.3956,93.3956,92.9849,93.0853,13582.0
2020-02-07 10:00:00,101.98,102.03,101.67,101.73,9511.0,93.067,93.1127,92.7841,92.8389,9511.0
2020-02-07 10:05:00,101.74,102.03,101.73,101.98,10145.0,92.848,93.1127,92.8389,93.067,10145.0
2020-02-07 10:10:00,101.97,102.08,101.95,102.03,9064.0,93.0579,93.1583,93.0397,93.1127,9064.0
2020-02-07 10:15:00,102.03,102.1,101.9,102.0,6272.0,93.1127,93.1765,92.994,93.0853,6272.0
2020-02-07 10:20:00,102.07,102.14,101.94,101.95,9442.0,93.1492,93.213,93.0305,93.0397,9442.0
2020-02-07 10:25:00,101.92,101.92,101.81,101.83,9613.0,93.0123,93.0123,92.9119,92.9301,9613.0
2020-02-07 10:30:00,101.83,101.9,101.75,101.77,14613.0,92.9301,92.994,92.8571,92.8754,14613.0
2020-02-07 10:35:00,101.78,101.85,101.67,101.67,13070.0,92.8845,92.9484,92.7841,92.7841,13070.0
2020-02-07 10:40:00,101.65,101.9,101.64,101.74,13327.0,92.7659,92.994,92.7567,92.848,13327.0
2020-02-07 10:45:00,101.78,101.8,101.63,101.72,5818.0,92.8845,92.9028,92.7476,92.8298,5818.0
2020-02-07 10:50:00,101.74,101.75,101.64,101.67,4849.0,92.848,92.8571,92.7567,92.7841,4849.0
2020-02-07 10:55:00,101.71,101.84,101.64,101.67,11237.0,92.8206,92.9393,92.7567,92.7841,11237.0
2020-02-07 11:00:00,101.63,101.7,101.57,101.68,8981.0,92.7476,92.8115,92.6929,92.7932,8981.0
2020-02-07 11:05:00,101.68,101.86,101.68,101.75,9944.0,92.7932,92.9575,92.7932,92.8571,9944.0
2020-02-07 11:10:00,101.71,101.72,101.64,101.7,12086.0,92.8206,92.8298,92.7567,92.8115,12086.0
2020-02-07 11:15:00,101.69,101.74,101.64,101.74,11428.0,92.8024,92.848,92.7567,92.848,11428.0
2020-02-07 11:20:00,101.74,101.95,101.74,101.92,16503.0,92.848,93.0397,92.848,93.0123,16503.0
2020-02-07 11:25:00,101.96,102.0,101.92,101.95,9034.0,93.0488,93.0853,93.0123,93.0397,9034.0
2020-02-07 11:30:00,101.94,102.01,101.88,101.96,32762.0,93.0305,93.0944,92.9758,93.0488,32762.0
2020-02-07 11:35:00,101.94,101.96,101.81,101.84,9252.0,93.0305,93.0488,92.9119,92.9393,9252.0
2020-02-07 11:40:00,101.85,101.94,101.85,101.86,5262.0,92.9484,93.0305,92.9484,92.9575,5262.0
2020-02-07 11:45:00,101.87,101.88,101.77,101.84,5820.0,92.9666,92.9758,92.8754,92.9393,5820.0
2020-02-07 11:50:00,101.87,101.95,101.87,101.88,12517.0,92.9666,93.0397,92.9666,92.9758,12517.0
2020-02-07 11:55:00,101.85,101.91,101.83,101.87,7279.0,92.9484,93.0031,92.9301,92.9666,7279.0
2020-02-07 12:00:00,101.87,101.96,101.8,101.95,13860.0,92.9666,93.0488,92.9028,93.0397,13860.0
2020-02-07 12:05:00,101.96,102.07,101.93,102.06,6957.0,93.0488,93.1492,93.0214,93.14,6957.0
2020-02-07 12:10:00,102.03,102.08,101.98,102.08,2900.0,93.1127,93.1583,93.067,93.1583,2900.0
2020-02-07 12:15:00,102.1,102.16,102.09,102.12,6916.0,93.1765,93.2313,93.1674,93.1948,6916.0
2020-02-07 12:20:00,102.12,102.2,102.09,102.1,4124.0,93.1948,93.2678,93.1674,93.1765,4124.0
2020-02-07 12:25:00,102.11,102.12,102.07,102.09,2181.0,93.1857,93.1948,93.1492,93.1674,2181.0
2020-02-07 12:30:00,102.1,102.14,102.0,102.01,5383.0,93.1765,93.213,93.0853,93.0944,5383.0
2020-02-07 12:35:00,102.0,102.07,101.95,102.03,4521.0,93.0853,93.1492,93.0397,93.1127,4521.0
2020-02-07 12:40:00,102.0,102.0,101.92,101.92,3986.0,93.0853,93.0853,93.0123,93.0123,3986.0
2020-02-07 12:45:00,101.97,101.99,101.95,101.98,2265.0,93.0579,93.0762,93.0397,93.067,2265.0
2020-02-07 12:50:00,101.97,101.97,101.93,101.93,2131.0,93.0579,93.0579,93.0214,93.0214,2131.0
2020-02-07 12:55:00,101.93,102.02,101.9,102.02,4051.0,93.0214,93.1035,92.994,93.1035,4051.0
2020-02-07 13:00:00,102.03,102.03,101.97,101.97,2955.0,93.1127,93.1127,93.0579,93.0579,2955.0
2020-02-07 13:05:00,101.98,101.99,101.94,101.97,2500.0,93.067,93.0762,93.0305,93.0579,2500.0
2020-02-07 13:10:00,101.98,102.02,101.95,102.01,4099.0,93.067,93.1035,93.0397,93.0944,4099.0
2020-02-07 13:15:00,102.01,102.06,102.0,102.03,4404.0,93.0944,93.14,93.0853,93.1127,4404.0
2020-02-07 13:20:00,102.04,102.08,102.01,102.08,3281.0,93.1218,93.1583,93.0944,93.1583,3281.0
2020-02-07 13:25:00,102.08,102.11,102.06,102.11,4215.0,93.1583,93.1857,93.14,93.1857,4215.0
2020-02-07 13:30:00,102.11,102.15,101.94,101.95,9582.0,93.1857,93.2222,93.0305,93.0397,9582.0
2020-02-07 13:35:00,101.98,102.13,101.97,101.99,11332.0,93.067,93.2039,93.0579,93.0762,11332.0
2020-02-07 13:40:00,101.97,102.01,101.92,102.01,2800.0,93.0579,93.0944,93.0123,93.0944,2800.0
2020-02-07 13:45:00,102.03,102.03,101.92,101.92,4397.0,93.1127,93.1127,93.0123,93.0123,4397.0
2020-02-07 13:50:00,101.92,101.95,101.86,101.91,6647.0,93.0123,93.0397,92.9575,93.0031,6647.0
2020-02-07 13:55:00,101.91,101.91,101.75,101.75,6056.0,93.0031,93.0031,92.8571,92.8571,6056.0
2020-02-07 14:00:00,101.73,101.76,101.68,101.7,17361.0,92.8389,92.8663,92.7932,92.8115,17361.0
2020-02-07 14:05:00,101.69,101.77,101.65,101.72,8802.0,92.8024,92.8754,92.7659,92.8298,8802.0
2020-02-07 14:10:00,101.7,101.74,101.57,101.58,9706.0,92.8115,92.848,92.6929,92.702,9706.0
2020-02-07 14:15:00,101.57,101.64,101.55,101.63,5806.0,92.6929,92.7567,92.6746,92.7476,5806.0
2020-02-07 14:20:00,101.63,101.68,101.6,101.61,3637.0,92.7476,92.7932,92.7202,92.7294,3637.0
2020-02-07 14:25:00,101.62,101.77,101.59,101.77,3463.0,92.7385,92.8754,92.7111,92.8754,3463.0
2020-02-07 14:30:00,101.78,101.86,101.74,101.75,11382.0,92.8845,92.9575,92.848,92.8571,11382.0
2020-02-07 14:35:00,101.76,101.82,101.72,101.72,4852.0,92.8663,92.921,92.8298,92.8298,4852.0
2020-02-07 14:40:00,101.72,101.81,101.69,101.8,5339.0,92.8298,92.9119,92.8024,92.9028,5339.0
2020-02-07 14:45:00,101.78,101.79,101.7,101.73,8796.0,92.8845,92.8936,92.8115,92.8389,8796.0
2020-02-07 14:50:00,101.73,101.76,101.65,101.76,9274.0,92.8389,92.8663,92.7659,92.8663,9274.0
2020-02-07 14:55:00,101.73,101.76,101.7,101.74,16299.0,92.8389,92.8663,92.8115,92.848,16299.0
2020-02-07 15:00:00,101.74,101.93,101.74,101.88,22500.0,92.848,93.0214,92.848,92.9758,22500.0
2020-02-07 15:05:00,101.89,101.94,101.84,101.87,8109.0,92.9849,93.0305,92.9393,92.9666,8109.0
2020-02-07 15:10:00,101.86,101.86,101.77,101.82,7558.0,92.9575,92.9575,92.8754,92.921,7558.0
2020-02-07 15:15:00,101.8,101.91,101.78,101.85,25378.0,92.9028,93.0031,92.8845,92.9484,25378.0
2020-02-07 15:20:00,101.86,101.86,101.78,101.85,9654.0,92.9575,92.9575,92.8845,92.9484,9654.0
2020-02-07 15:25:00,101.83,101.89,101.81,101.84,10368.0,92.9301,92.9849,92.9119,92.9393,10368.0
2020-02-07 15:30:00,101.85,101.95,101.83,101.91,10803.0,92.9484,93.0397,92.9301,93.0031,10803.0
2020-02-07 15:35:00,101.92,101.96,101.86,101.92,26444.0,93.0123,93.0488,92.9575,93.0123,26444.0
2020-02-07 15:40:00,101.91,102.02,101.88,101.96,22426.0,93.0031,93.1035,92.9758,93.0488,22426.0
2020-02-07 15:45:00,101.96,102.02,101.91,102.0,21800.0,93.0488,93.1035,93.0031,93.0853,21800.0
2020-02-07 15:50:00,102.0,102.03,101.53,101.58,69190.0,93.0853,93.1127,92.6564,92.702,69190.0
2020-02-07 15:55:00,101.59,101.83,101.57,101.79,93557.0,92.7111,92.9301,92.6929,92.8936,93557.0
2020-02-10 09:30:00,101.29,101.71,101.29,101.64,104347.0,92.4373,92.8206,92.4373,92.7567,104347.0
2020-02-10 09:35:00,101.63,101.74,101.52,101.52,40715.0,92.7476,92.848,92.6472,92.6472,40715.0
2020-02-10 09:40:00,101.51,101.63,101.36,101.36,6728.0,92.6381,92.7476,92.5012,92.5012,6728.0
2020-02-10 09:45:00,101.33,101.33,101.04,101.08,11519.0,92.4738,92.4738,92.2092,92.2457,11519.0
2020-02-10 09:50:00,101.08,101.1,100.9,100.98,17344.0,92.2457,92.2639,92.0814,92.1544,17344.0
2020-02-10 09:55:00,100.96,101.13,100.91,101.13,28547.0,92.1362,92.2913,92.0905,92.2913,28547.0
2020-02-10 10:00:00,101.08,101.3,101.08,101.27,18060.0,92.2457,92.4465,92.2457,92.4191,18060.0
2020-02-10 10:05:00,101.27,101.51,101.27,101.51,55256.0,92.4191,92.6381,92.4191,92.6381,55256.0
2020-02-10 10:10:00,101.49,101.51,101.41,101.42,17099.0,92.6199,92.6381,92.5468,92.556,17099.0
2020-02-10 10:15:00,101.43,101.66,101.42,101.63,5009.0,92.5651,92.775,92.556,92.7476,5009.0
2020-02-10 10:20:00,101.65,101.69,101.53,101.54,8436.0,92.7659,92.8024,92.6564,92.6655,8436.0
2020-02-10 10:25:00,101.53,101.59,101.49,101.55,9085.0,92.6564,92.7111,92.6199,92.6746,9085.0
2020-02-10 10:30:00,101.55,101.61,101.53,101.55,3172.0,92.6746,92.7294,92.6564,92.6746,3172.0
2020-02-10 10:35:00,101.56,101.64,101.53,101.64,4177.0,92.6837,92.7567,92.6564,92.7567,4177.0
2020-02-10 10:40:00,101.64,101.67,101.61,101.63,6759.0,92.7567,92.7841,92.7294,92.7476,6759.0
2020-02-10 10:45:00,101.65,101.72,101.61,101.71,3541.0,92.7659,92.8298,92.7294,92.8206,3541.0
2020-02-10 10:50:00,101.71,101.71,101.62,101.69,4433.0,92.8206,92.8206,92.7385,92.8024,4433.0
2020-02-10 10:55:00,101.68,101.71,101.53,101.56,4211.0,92.7932,92.8206,92.6564,92.6837,4211.0
2020-02-10 11:00:00,101.58,101.65,101.53,101.61,15599.0,92.702,92.7659,92.6564,92.7294,15599.0
2020-02-10 11:05:00,101.61,101.62,101.52,101.56,15486.0,92.7294,92.7385,92.6472,92.6837,15486.0
2020-02-10 11:10:00,101.56,101.56,101.47,101.49,6145.0,92.6837,92.6837,92.6016,92.6199,6145.0
2020-02-10 11:15:00,101.5,101.52,101.46,101.52,7520.0,92.629,92.6472,92.5925,92.6472,7520.0
2020-02-10 11:20:00,101.53,101.59,101.51,101.55,5119.0,92.6564,92.7111,92.6381,92.6746,5119.0
2020-02-10 11:25:00,101.6,101.61,101.52,101.55,6075.0,92.7202,92.7294,92.6472,92.6746,6075.0
2020-02-10 11:30:00,101.55,101.66,101.44,101.47,33660.0,92.6746,92.775,92.5742,92.6016,33660.0
2020-02-10 11:35:00,101.47,101.49,101.4,101.49,15115.0,92.6016,92.6199,92.5377,92.6199,15115.0
2020-02-10 11:40:00,101.48,101.51,101.44,101.47,5496.0,92.6107,92.6381,92.5742,92.6016,5496.0
2020-02-10 11:45:00,101.46,101.62,101.46,101.56,11010.0,92.5925,92.7385,92.5925,92.6837,11010.0
2020-02-10 11:50:00,101.56,101.57,101.48,101.48,4475.0,92.6837,92.6929,92.6107,92.6107,4475.0
2020-02-10 11:55:00,101.49,101.58,101.49,101.53,6731.0,92.6199,92.702,92.6199,92.6564,6731.0
2020-02-10 12:00:00,101.52,101.55,101.41,101.41,24548.0,92.6472,92.6746,92.5468,92.5468,24548.0
2020-02-10 12:05:00,101.42,101.47,101.42,101.45,5727.0,92.556,92.6016,92.556,92.5834,5727.0
2020-02-10 12:10:00,101.45,101.49,101.41,101.42,4979.0,92.5834,92.6199,92.5468,92.556,4979.0
2020-02-10 12:15:00,101.41,101.43,101.36,101.4,7350.0,92.5468,92.5651,92.5012,92.5377,7350.0
2020-02-10 12:20:00,101.38,101.4,101.34,101.4,6972.0,92.5195,92.5377,92.483,92.5377,6972.0
2020-02-10 12:25:00,101.39,101.52,101.39,101.5,6466.0,92.5286,92.6472,92.5286,92.629,6466.0
2020-02-10 12:30:00,101.5,101.52,101.4,101.4,19287.0,92.629,92.6472,92.5377,92.5377,19287.0
2020-02-10 12:35:00,101.4,101.45,101.4,101.45,6504.0,92.5377,92.5834,92.5377,92.5834,6504.0
2020-02-10 12:40:00,101.49,101.52,101.47,101.51,7559.0,92.6199,92.6472,92.6016,92.6381,7559.0
2020-02-10 12:45:00,101.5,101.55,101.49,101.5,4369.0,92.629,92.6746,92.6199,92.629,4369.0
2020-02-10 12:50:00,101.49,101.51,101.46,101.5,4909.0,92.6199,92.6381,92.5925,92.629,4909.0
2020-02-10 12:55:00,101.52,101.54,101.51,101.54,4302.0,92.6472,92.6655,92.6381,92.6655,4302.0
2020-02-10 13:00:00,101.54,101.58,101.54,101.56,3950.0,92.6655,92.702,92.6655,92.6837,3950.0
2020-02-10 13:05:00,101.56,101.57,101.5,101.52,50753.0,92.6837,92.6929,92.629,92.6472,50753.0
2020-02-10 13:10:00,101.53,101.56,101.48,101.5,3901.0,92.6564,92.6837,92.6107,92.629,3901.0
2020-02-10 13:15:00,101.48,101.55,101.48,101.52,3962.0,92.6107,92.6746,92.6107,92.6472,3962.0
2020-02-10 13:20:00,101.53,101.56,101.5,101.52,5263.0,92.6564,92.6837,92.629,92.6472,5263.0
2020-02-10 13:25:00,101.51,101.52,101.47,101.48,3034.0,92.6381,92.6472,92.6016,92.6107,3034.0
2020-02-10 13:30:00,101.49,101.52,101.49,101.52,3506.0,92.6199,92.6472,92.6199,92.6472,3506.0
2020-02-10 13:35:00,101.53,101.56,101.53,101.55,2362.0,92.6564,92.6837,92.6564,92.6746,2362.0
2020-02-10 13:40:00,101.54,101.55,101.49,101.54,3087.0,92.6655,92.6746,92.6199,92.6655,3087.0
2020-02-10 13:45:00,101.55,101.55,101.5,101.52,4214.0,92.6746,92.6746,92.629,92.6472,4214.0
2020-02-10 13:50:00,101.52,101.54,101.5,101.52,5755.0,92.6472,92.6655,92.629,92.6472,5755.0
2020-02-10 13:55:00,101.52,101.57,101.52,101.55,2978.0,92.6472,92.6929,92.6472,92.6746,2978.0
2020-02-10 14:00:00,101.52,101.54,101.47,101.49,4652.0,92.6472,92.6655,92.6016,92.6199,4652.0
2020-02-10 14:05:00,101.48,101.49,101.42,101.42,7736.0,92.6107,92.6199,92.556,92.556,7736.0
2020-02-10 14:10:00,101.43,101.48,101.35,101.35,6766.0,92.5651,92.6107,92.4921,92.4921,6766.0
2020-02-10 14:15:00,101.36,101.37,101.29,101.3,7252.0,92.5012,92.5103,92.4373,92.4465,7252.0
2020-02-10 14:20:00,101.3,101.41,101.3,101.4,5017.0,92.4465,92.5468,92.4465,92.5377,5017.0
2020-02-10 14:25:00,101.41,101.43,101.4,101.42,5716.0,92.5468,92.5651,92.5377,92.556,5716.0
2020-02-10 14:30:00,101.41,101.45,101.39,101.43,6789.0,92.5468,92.5834,92.5286,92.5651,6789.0
2020-02-10 14:35:00,101.44,101.44,101.41,101.41,8819.0,92.5742,92.5742,92.5468,92.5468,8819.0
2020-02-10 14:40:00,101.42,101.46,101.4,101.44,5425.0,92.556,92.5925,92.5377,92.5742,5425.0
2020-02-10 14:45:00,101.44,101.47,101.43,101.46,4750.0,92.5742,92.6016,92.5651,92.5925,4750.0
2020-02-10 14:50:00,101.45,101.53,101.45,101.5,5103.0,92.5834,92.6564,92.5834,92.629,5103.0
2020-02-10 14:55:00,101.51,101.55,101.49,101.55,5619.0,92.6381,92.6746,92.6199,92.6746,5619.0
2020-02-10 15:00:00,101.55,101.67,101.55,101.66,17032.0,92.6746,92.7841,92.6746,92.775,17032.0
2020-02-10 15:05:00,101.67,101.78,101.67,101.77,8819.0,92.7841,92.8845,92.7841,92.8754,8819.0
2020-02-10 15:10:00,101.77,101.83,101.76,101.77,5787.0,92.8754,92.9301,92.8663,92.8754,5787.0
2020-02-10 15:15:00,101.78,101.82,101.73,101.74,7486.0,92.8845,92.921,92.8389,92.848,7486.0
2020-02-10 15:20:00,101.73,101.83,101.73,101.82,8423.0,92.8389,92.9301,92.8389,92.921,8423.0
2020-02-10 15:25:00,101.81,101.9,101.8,101.85,11658.0,92.9119,92.994,92.9028,92.9484,11658.0
2020-02-10 15:30:00,101.84,101.85,101.69,101.77,14582.0,92.9393,92.9484,92.8024,92.8754,14582.0
2020-02-10 15:35:00,101.76,101.8,101.71,101.71,9485.0,92.8663,92.9028,92.8206,92.8206,9485.0
2020-02-10 15:40:00,101.71,101.8,101.66,101.78,15448.0,92.8206,92.9028,92.775,92.8845,15448.0
2020-02-10 15:45:00,101.78,101.85,101.7,101.79,18953.0,92.8845,92.9484,92.8115,92.8936,18953.0
2020-02-10 15:50:00,101.79,101.87,101.67,101.85,36138.0,92.8936,92.9666,92.7841,92.9484,36138.0
2020-02-10 15:55:00,101.84,101.95,101.71,101.95,84307.0,92.9393,93.0397,92.8206,93.0397,84307.0
2020-02-11 09:30:00,102.6,103.09,102.31,102.95,38939.0,93.6328,94.08,93.3682,93.9523,38939.0
2020-02-11 09:35:00,102.91,103.14,102.88,103.05,11600.0,93.9157,94.1256,93.8884,94.0435,11600.0
2020-02-11 09:40:00,102.99,103.05,102.81,103.04,8259.0,93.9888,94.0435,93.8245,94.0344,8259.0
2020-02-11 09:45:00,103.07,103.26,103.01,103.19,14519.0,94.0618,94.2352,94.007,94.1713,14519.0
2020-02-11 09:50:00,103.22,103.22,103.1,103.22,14568.0,94.1987,94.1987,94.0891,94.1987,14568.0
2020-02-11 09:55:00,103.21,103.42,103.19,103.31,13418.0,94.1895,94.3812,94.1713,94.2808,13418.0
2020-02-11 10:00:00,103.31,103.57,103.31,103.51,11182.0,94.2808,94.5181,94.2808,94.4633,11182.0
2020-02-11 10:05:00,103.51,103.54,103.44,103.53,9507.0,94.4633,94.4907,94.3994,94.4816,9507.0
2020-02-11 10:10:00,103.55,103.64,103.52,103.64,9597.0,94.4998,94.5819,94.4724,94.5819,9597.0
2020-02-11 10:15:00,103.65,103.74,103.61,103.62,17077.0,94.5911,94.6732,94.5546,94.5637,17077.0
2020-02-11 10:20:00,103.64,103.67,103.53,103.53,4925.0,94.5819,94.6093,94.4816,94.4816,4925.0
2020-02-11 10:25:00,103.52,103.58,103.51,103.54,5334.0,94.4724,94.5272,94.4633,94.4907,5334.0
2020-02-11 10:30:00,103.55,103.57,103.44,103.53,5741.0,94.4998,94.5181,94.3994,94.4816,5741.0
2020-02-11 10:35:00,103.51,103.51,103.33,103.37,3883.0,94.4633,94.4633,94.299,94.3355,3883.0
2020-02-11 10:40:00,103.39,103.41,103.3,103.39,11897.0,94.3538,94.372,94.2717,94.3538,11897.0
2020-02-11 10:45:00,103.39,103.4,103.22,103.26,6016.0,94.3538,94.3629,94.1987,94.2352,6016.0
2020-02-11 10:50:00,103.29,103.36,103.18,103.19,4620.0,94.2625,94.3264,94.1622,94.1713,4620.0
2020-02-11 10:55:00,103.2,103.26,103.12,103.21,3886.0,94.1804,94.2352,94.1074,94.1895,3886.0
2020-02-11 11:00:00,103.23,103.31,103.23,103.28,5850.0,94.2078,94.2808,94.2078,94.2534,5850.0
2020-02-11 11:05:00,103.27,103.35,103.24,103.3,9312.0,94.2443,94.3173,94.2169,94.2717,9312.0
2020-02-11 11:10:00,103.31,103.36,103.28,103.31,17600.0,94.2808,94.3264,94.2534,94.2808,17600.0
2020-02-11 11:15:00,103.31,103.31,103.15,103.22,9508.0,94.2808,94.2808,94.1348,94.1987,9508.0
2020-02-11 11:20:00,103.22,103.22,103.08,103.08,4432.0,94.1987,94.1987,94.0709,94.0709,4432.0
2020-02-11 11:25:00,103.08,103.08,102.98,103.02,5890.0,94.0709,94.0709,93.9796,94.0161,5890.0
2020-02-11 11:30:00,103.0,103.0,102.81,102.87,8128.0,93.9979,93.9979,93.8245,93.8792,8128.0
2020-02-11 11:35:00,102.88,102.93,102.83,102.89,6499.0,93.8884,93.934,93.8427,93.8975,6499.0
2020-02-11 11:40:00,102.84,102.93,102.82,102.91,4189.0,93.8519,93.934,93.8336,93.9157,4189.0
2020-02-11 11:45:00,102.91,103.04,102.91,102.98,22040.0,93.9157,94.0344,93.9157,93.9796,22040.0
2020-02-11 11:50:00,102.95,103.01,102.92,103.01,4422.0,93.9523,94.007,93.9249,94.007,4422.0
2020-02-11 11:55:00,103.0,103.02,102.89,102.92,5167.0,93.9979,94.0161,93.8975,93.9249,5167.0
2020-02-11 12:00:00,102.92,102.99,102.9,102.93,5374.0,93.9249,93.9888,93.9066,93.934,5374.0
2020-02-11 12:05:00,102.92,102.96,102.89,102.89,3142.0,93.9249,93.9614,93.8975,93.8975,3142.0
2020-02-11 12:10:00,102.9,102.96,102.89,102.91,4826.0,93.9066,93.9614,93.8975,93.9157,4826.0
2020-02-11 12:15:00,102.93,103.04,102.93,103.03,8738.0,93.934,94.0344,93.934,94.0253,8738.0
2020-02-11 12:20:00,103.01,103.01,102.89,102.91,9193.0,94.007,94.007,93.8975,93.9157,9193.0
2020-02-11 12:25:00,102.9,102.94,102.9,102.92,3240.0,93.9066,93.9431,93.9066,93.9249,3240.0
2020-02-11 12:30:00,102.92,102.97,102.88,102.95,7810.0,93.9249,93.9705,93.8884,93.9523,7810.0
2020-02-11 12:35:00,102.95,102.96,102.86,102.87,31339.0,93.9523,93.9614,93.8701,93.8792,31339.0
2020-02-11 12:40:00,102.89,102.91,102.81,102.9,7421.0,93.8975,93.9157,93.8245,93.9066,7421.0
2020-02-11 12:45:00,102.85,102.87,102.77,102.81,10099.0,93.861,93.8792,93.788,93.8245,10099.0
2020-02-11 12:50:00,102.8,102.84,102.78,102.8,5794.0,93.8154,93.8519,93.7971,93.8154,5794.0
2020-02-11 12:55:00,102.81,102.86,102.81,102.85,13802.0,93.8245,93.8701,93.8245,93.861,13802.0
2020-02-11 13:00:00,102.85,102.88,102.82,102.87,19336.0,93.861,93.8884,93.8336,93.8792,19336.0
2020-02-11 13:05:00,102.87,102.88,102.84,102.84,6493.0,93.8792,93.8884,93.8519,93.8519,6493.0
2020-02-11 13:10:00,102.84,102.89,102.81,102.84,8496.0,93.8519,93.8975,93.8245,93.8519,8496.0
2020-02-11 13:15:00,102.84,102.87,102.82,102.84,22138.0,93.8519,93.8792,93.8336,93.8519,22138.0
2020-02-11 13:20:00,102.84,102.84,102.77,102.81,5261.0,93.8519,93.8519,93.788,93.8245,5261.0
2020-02-11 13:25:00,102.84,102.86,102.82,102.83,4986.0,93.8519,93.8701,93.8336,93.8427,4986.0
2020-02-11 13:30:00,102.85,102.9,102.84,102.87,8557.0,93.861,93.9066,93.8519,93.8792,8557.0
2020-02-11 13:35:00,102.89,102.92,102.83,102.84,9164.0,93.8975,93.9249,93.8427,93.8519,9164.0
2020-02-11 13:40:00,102.84,102.92,102.83,102.89,13539.0,93.8519,93.9249,93.8427,93.8975,13539.0
2020-02-11 13:45:00,102.89,102.96,102.87,102.88,14963.0,93.8975,93.9614,93.8792,93.8884,14963.0
2020-02-11 13:50:00,102.87,102.87,102.77,102.77,7541.0,93.8792,93.8792,93.788,93.788,7541.0
2020-02-11 13:55:00,102.77,102.86,102.77,102.84,8787.0,93.788,93.8701,93.788,93.8519,8787.0
2020-02-11 14:00:00,102.83,102.86,102.77,102.81,24642.0,93.8427,93.8701,93.788,93.8245,24642.0
2020-02-11 14:05:00,102.84,102.84,102.79,102.82,4995.0,93.8519,93.8519,93.8062,93.8336,4995.0
2020-02-11 14:10:00,102.81,102.85,102.78,102.78,6624.0,93.8245,93.861,93.7971,93.7971,6624.0
2020-02-11 14:15:00,102.76,102.82,102.73,102.73,8751.0,93.7789,93.8336,93.7515,93.7515,8751.0
2020-02-11 14:20:00,102.74,102.77,102.64,102.7,12602.0,93.7606,93.788,93.6693,93.7241,12602.0
2020-02-11 14:25:00,102.67,102.76,102.67,102.76,6752.0,93.6967,93.7789,93.6967,93.7789,6752.0
2020-02-11 14:30:00,102.75,102.8,102.72,102.79,7592.0,93.7697,93.8154,93.7424,93.8062,7592.0
2020-02-11 14:35:00,102.78,102.8,102.73,102.75,14047.0,93.7971,93.8154,93.7515,93.7697,14047.0
2020-02-11 14:40:00,102.76,102.82,102.75,102.8,7585.0,93.7789,93.8336,93.7697,93.8154,7585.0
2020-02-11 14:45:00,102.81,102.81,102.76,102.78,5730.0,93.8245,93.8245,93.7789,93.7971,5730.0
2020-02-11 14:50:00,102.78,102.81,102.7,102.74,7502.0,93.7971,93.8245,93.7241,93.7606,7502.0
2020-02-11 14:55:00,102.75,102.76,102.67,102.69,6861.0,93.7697,93.7789,93.6967,93.715,6861.0
2020-02-11 15:00:00,102.7,102.72,102.58,102.59,6245.0,93.7241,93.7424,93.6146,93.6237,6245.0
2020-02-11 15:05:00,102.57,102.65,102.54,102.56,8094.0,93.6055,93.6785,93.5781,93.5963,8094.0
2020-02-11 15:10:00,102.57,102.57,102.46,102.47,8661.0,93.6055,93.6055,93.5051,93.5142,8661.0
2020-02-11 15:15:00,102.47,102.54,102.38,102.38,13233.0,93.5142,93.5781,93.4321,93.4321,13233.0
2020-02-11 15:20:00,102.39,102.56,102.38,102.55,10000.0,93.4412,93.5963,93.4321,93.5872,10000.0
2020-02-11 15:25:00,102.55,102.6,102.52,102.58,11783.0,93.5872,93.6328,93.5598,93.6146,11783.0
2020-02-11 15:30:00,102.59,102.63,102.53,102.56,13289.0,93.6237,93.6602,93.569,93.5963,13289.0
2020-02-11 15:35:00,102.57,102.62,102.55,102.58,10110.0,93.6055,93.6511,93.5872,93.6146,10110.0
2020-02-11 15:40:00,102.57,102.66,102.57,102.58,15779.0,93.6055,93.6876,93.6055,93.6146,15779.0
2020-02-11 15:45:00,102.59,102.6,102.47,102.47,12418.0,93.6237,93.6328,93.5142,93.5142,12418.0
2020-02-11 15:50:00,102.46,102.58,102.43,102.57,36540.0,93.5051,93.6146,93.4777,93.6055,36540.0
2020-02-11 15:55:00,102.57,102.59,102.36,102.4,95470.0,93.6055,93.6237,93.4138,93.4503,95470.0
2020-02-12 09:30:00,103.23,103.37,102.93,103.29,42872.0,94.2078,94.3355,93.934,94.2625,42872.0
2020-02-12 09:35:00,103.28,103.34,103.0,103.11,11633.0,94.2534,94.3082,93.9979,94.0983,11633.0
2020-02-12 09:40:00,103.1,103.34,102.82,103.3,34797.0,94.0891,94.3082,93.8336,94.2717,34797.0
2020-02-12 09:45:00,103.28,103.5,103.25,103.43,11012.0,94.2534,94.4542,94.226,94.3903,11012.0
2020-02-12 09:50:00,103.47,103.58,103.27,103.29,16558.0,94.4268,94.5272,94.2443,94.2625,16558.0
2020-02-12 09:55:00,103.27,103.46,103.22,103.46,15768.0,94.2443,94.4177,94.1987,94.4177,15768.0
2020-02-12 10:00:00,103.43,103.62,103.28,103.29,15717.0,94.3903,94.5637,94.2534,94.2625,15717.0
2020-02-12 10:05:00,103.29,103.31,103.13,103.2,12767.0,94.2625,94.2808,94.1165,94.1804,12767.0
2020-02-12 10:10:00,103.2,103.2,103.07,103.16,30629.0,94.1804,94.1804,94.0618,94.1439,30629.0
2020-02-12 10:15:00,103.13,103.15,102.97,103.02,12415.0,94.1165,94.1348,93.9705,94.0161,12415.0
2020-02-12 10:20:00,103.04,103.15,102.98,103.12,11208.0,94.0344,94.1348,93.9796,94.1074,11208.0
2020-02-12 10:25:00,103.1,103.17,103.02,103.05,10898.0,94.0891,94.153,94.0161,94.0435,10898.0
2020-02-12 10:30:00,103.05,103.08,102.9,102.91,10016.0,94.0435,94.0709,93.9066,93.9157,10016.0
2020-02-12 10:35:00,102.93,103.13,102.93,102.99,11082.0,93.934,94.1165,93.934,93.9888,11082.0
2020-02-12 10:40:00,103.0,103.01,102.91,102.92,7993.0,93.9979,94.007,93.9157,93.9249,7993.0
2020-02-12 10:45:00,102.92,102.94,102.88,102.94,8421.0,93.9249,93.9431,93.8884,93.9431,8421.0
2020-02-12 10:50:00,102.94,103.09,102.9,103.04,11333.0,93.9431,94.08,93.9066,94.0344,11333.0
2020-02-12 10:55:00,103.06,103.08,102.91,102.95,13069.0,94.0526,94.0709,93.9157,93.9523,13069.0
2020-02-12 11:00:00,102.96,103.03,102.95,103.0,8525.0,93.9614,94.0253,93.9523,93.9979,8525.0
2020-02-12 11:05:00,103.0,103.02,102.91,102.94,10666.0,93.9979,94.0161,93.9157,93.9431,10666.0
2020-02-12 11:10:00,102.95,103.0,102.87,102.87,10170.0,93.9523,93.9979,93.8792,93.8792,10170.0
2020-02-12 11:15:00,102.88,102.95,102.83,102.92,6550.0,93.8884,93.9523,93.8427,93.9249,6550.0
2020-02-12 11:20:00,102.92,103.03,102.92,103.03,8310.0,93.9249,94.0253,93.9249,94.0253,8310.0
2020-02-12 11:25:00,103.01,103.02,102.87,102.9,10773.0,94.007,94.0161,93.8792,93.9066,10773.0
2020-02-12 11:30:00,102.91,102.92,102.75,102.84,10488.0,93.9157,93.9249,93.7697,93.8519,10488.0
2020-02-12 11:35:00,102.85,102.89,102.73,102.75,6244.0,93.861,93.8975,93.7515,93.7697,6244.0
2020-02-12 11:40:00,102.75,102.77,102.64,102.66,5562.0,93.7697,93.788,93.6693,93.6876,5562.0
2020-02-12 11:45:00,102.63,102.7,102.63,102.7,5804.0,93.6602,93.7241,93.6602,93.7241,5804.0
2020-02-12 11:50:00,102.69,102.71,102.66,102.71,8897.0,93.715,93.7332,93.6876,93.7332,8897.0
2020-02-12 11:55:00,102.71,102.71,102.63,102.66,6514.0,93.7332,93.7332,93.6602,93.6876,6514.0
2020-02-12 12:00:00,102.67,102.73,102.64,102.69,9838.0,93.6967,93.7515,93.6693,93.715,9838.0
2020-02-12 12:05:00,102.7,102.75,102.65,102.69,13729.0,93.7241,93.7697,93.6785,93.715,13729.0
2020-02-12 12:10:00,102.69,102.69,102.63,102.69,6312.0,93.715,93.715,93.6602,93.715,6312.0
2020-02-12 12:15:00,102.69,102.72,102.65,102.7,10797.0,93.715,93.7424,93.6785,93.7241,10797.0
2020-02-12 12:20:00,102.7,102.72,102.65,102.7,25586.0,93.7241,93.7424,93.6785,93.7241,25586.0
2020-02-12 12:25:00,102.71,102.72,102.68,102.7,8242.0,93.7332,93.7424,93.7059,93.7241,8242.0
2020-02-12 12:30:00,102.7,102.8,102.66,102.8,16357.0,93.7241,93.8154,93.6876,93.8154,16357.0
2020-02-12 12:35:00,102.79,102.82,102.75,102.77,9096.0,93.8062,93.8336,93.7697,93.788,9096.0
2020-02-12 12:40:00,102.77,102.82,102.67,102.74,25421.0,93.788,93.8336,93.6967,93.7606,25421.0
2020-02-12 12:45:00,102.74,102.74,102.67,102.69,6792.0,93.7606,93.7606,93.6967,93.715,6792.0
2020-02-12 12:50:00,102.69,102.71,102.55,102.55,13217.0,93.715,93.7332,93.5872,93.5872,13217.0
2020-02-12 12:55:00,102.56,102.56,102.48,102.53,7260.0,93.5963,93.5963,93.5233,93.569,7260.0
2020-02-12 13:00:00,102.53,102.61,102.53,102.6,21617.0,93.569,93.642,93.569,93.6328,21617.0
2020-02-12 13:05:00,102.6,102.65,102.55,102.59,12709.0,93.6328,93.6785,93.5872,93.6237,12709.0
2020-02-12 13:10:00,102.58,102.67,102.53,102.66,9716.0,93.6146,93.6967,93.569,93.6876,9716.0
2020-02-12 13:15:00,102.66,102.69,102.64,102.67,7002.0,93.6876,93.715,93.6693,93.6967,7002.0
2020-02-12 13:20:00,102.66,102.71,102.61,102.62,9431.0,93.6876,93.7332,93.642,93.6511,9431.0
2020-02-12 13:25:00,102.61,102.63,102.56,102.61,5564.0,93.642,93.6602,93.5963,93.642,5564.0
2020-02-12 13:30:00,102.61,102.66,102.59,102.65,6722.0,93.642,93.6876,93.6237,93.6785,6722.0
2020-02-12 13:35:00,102.65,102.7,102.64,102.65,8693.0,93.6785,93.7241,93.6693,93.6785,8693.0
2020-02-12 13:40:00,102.66,102.71,102.64,102.7,6574.0,93.6876,93.7332,93.6693,93.7241,6574.0
2020-02-12 13:45:00,102.7,102.71,102.59,102.62,10116.0,93.7241,93.7332,93.6237,93.6511,10116.0
2020-02-12 13:50:00,102.61,102.62,102.58,102.59,9260.0,93.642,93.6511,93.6146,93.6237,9260.0
2020-02-12 13:55:00,102.59,102.7,102.59,102.69,10601.0,93.6237,93.7241,93.6237,93.715,10601.0
2020-02-12 14:00:00,102.69,102.71,102.63,102.67,7981.0,93.715,93.7332,93.6602,93.6967,7981.0
2020-02-12 14:05:00,102.7,102.76,102.69,102.72,9535.0,93.7241,93.7789,93.715,93.7424,9535.0
2020-02-12 14:10:00,102.72,102.75,102.7,102.72,6416.0,93.7424,93.7697,93.7241,93.7424,6416.0
2020-02-12 14:15:00,102.73,102.78,102.72,102.77,9262.0,93.7515,93.7971,93.7424,93.788,9262.0
2020-02-12 14:20:00,102.77,102.8,102.76,102.79,6934.0,93.788,93.8154,93.7789,93.8062,6934.0
2020-02-12 14:25:00,102.79,102.88,102.77,102.77,10046.0,93.8062,93.8884,93.788,93.788,10046.0
2020-02-12 14:30:00,102.76,102.83,102.75,102.81,6354.0,93.7789,93.8427,93.7697,93.8245,6354.0
2020-02-12 14:35:00,102.82,102.85,102.79,102.83,11249.0,93.8336,93.861,93.8062,93.8427,11249.0
2020-02-12 14:40:00,102.83,102.83,102.75,102.79,11139.0,93.8427,93.8427,93.7697,93.8062,11139.0
2020-02-12 14:45:00,102.8,102.88,102.79,102.85,10759.0,93.8154,93.8884,93.8062,93.861,10759.0
2020-02-12 14:50:00,102.86,102.87,102.76,102.77,10967.0,93.8701,93.8792,93.7789,93.788,10967.0
2020-02-12 14:55:00,102.77,102.8,102.74,102.76,13994.0,93.788,93.8154,93.7606,93.7789,13994.0
2020-02-12 15:00:00,102.75,102.84,102.74,102.81,11484.0,93.7697,93.8519,93.7606,93.8245,11484.0
2020-02-12 15:05:00,102.8,102.85,102.77,102.78,13233.0,93.8154,93.861,93.788,93.7971,13233.0
2020-02-12 15:10:00,102.78,102.78,102.69,102.76,14439.0,93.7971,93.7971,93.715,93.7789,14439.0
2020-02-12 15:15:00,102.77,102.82,102.71,102.76,20365.0,93.788,93.8336,93.7332,93.7789,20365.0
2020-02-12 15:20:00,102.77,102.86,102.77,102.86,15476.0,93.788,93.8701,93.788,93.8701,15476.0
2020-02-12 15:25:00,102.86,102.9,102.81,102.88,11214.0,93.8701,93.9066,93.8245,93.8884,11214.0
2020-02-12 15:30:00,102.86,102.92,102.83,102.89,20587.0,93.8701,93.9249,93.8427,93.8975,20587.0
2020-02-12 15:35:00,102.88,102.96,102.86,102.92,19555.0,93.8884,93.9614,93.8701,93.9249,19555.0
2020-02-12 15:40:00,102.93,102.94,102.81,102.9,45683.0,93.934,93.9431,93.8245,93.9066,45683.0
2020-02-12 15:45:00,102.91,102.98,102.86,102.93,25106.0,93.9157,93.9796,93.8701,93.934,25106.0
2020-02-12 15:50:00,102.93,103.0,102.87,102.89,31455.0,93.934,93.9979,93.8792,93.8975,31455.0
2020-02-12 15:55:00,102.88,102.91,102.77,102.78,90258.0,93.8884,93.9157,93.788,93.7971,90258.0
2020-02-13 09:30:00,102.65,102.71,102.03,102.65,19682.0,93.6785,93.7332,93.1127,93.6785,19682.0
2020-02-13 09:35:00,102.73,102.89,102.59,102.75,2956.0,93.7515,93.8975,93.6237,93.7697,2956.0
2020-02-13 09:40:00,102.73,102.77,102.6,102.77,3279.0,93.7515,93.788,93.6328,93.788,3279.0
2020-02-13 09:45:00,102.77,102.86,102.69,102.72,3900.0,93.788,93.8701,93.715,93.7424,3900.0
2020-02-13 09:50:00,102.75,102.84,102.72,102.78,14914.0,93.7697,93.8519,93.7424,93.7971,14914.0
2020-02-13 09:55:00,102.72,102.75,102.32,102.32,10783.0,93.7424,93.7697,93.3773,93.3773,10783.0
2020-02-13 10:00:00,102.35,102.36,102.05,102.06,7101.0,93.4047,93.4138,93.1309,93.14,7101.0
2020-02-13 10:05:00,102.05,102.43,102.05,102.38,3444.0,93.1309,93.4777,93.1309,93.4321,3444.0
2020-02-13 10:10:00,102.34,102.45,102.3,102.43,37242.0,93.3956,93.496,93.3591,93.4777,37242.0
2020-02-13 10:15:00,102.4,102.4,102.18,102.25,27162.0,93.4503,93.4503,93.2495,93.3134,27162.0
2020-02-13 10:20:00,102.28,102.38,102.28,102.36,3436.0,93.3408,93.4321,93.3408,93.4138,3436.0
2020-02-13 10:25:00,102.37,102.39,102.2,102.26,7923.0,93.4229,93.4412,93.2678,93.3226,7923.0
2020-02-13 10:30:00,102.26,102.28,102.14,102.24,11154.0,93.3226,93.3408,93.213,93.3043,11154.0
2020-02-13 10:35:00,102.23,102.24,102.1,102.16,5150.0,93.2952,93.3043,93.1765,93.2313,5150.0
2020-02-13 10:40:00,102.15,102.28,102.15,102.26,5161.0,93.2222,93.3408,93.2222,93.3226,5161.0
2020-02-13 10:45:00,102.23,102.43,102.23,102.33,25801.0,93.2952,93.4777,93.2952,93.3864,25801.0
2020-02-13 10:50:00,102.33,102.43,102.31,102.43,35347.0,93.3864,93.4777,93.3682,93.4777,35347.0
2020-02-13 10:55:00,102.39,102.54,102.38,102.54,4570.0,93.4412,93.5781,93.4321,93.5781,4570.0
2020-02-13 11:00:00,102.57,102.58,102.5,102.51,9966.0,93.6055,93.6146,93.5416,93.5507,9966.0
2020-02-13 11:05:00,102.52,102.54,102.41,102.43,6986.0,93.5598,93.5781,93.4594,93.4777,6986.0
2020-02-13 11:10:00,102.36,102.36,102.27,102.29,3770.0,93.4138,93.4138,93.3317,93.3499,3770.0
2020-02-13 11:15:00,102.29,102.3,102.26,102.3,1600.0,93.3499,93.3591,93.3226,93.3591,1600.0
2020-02-13 11:20:00,102.3,102.4,102.3,102.4,6806.0,93.3591,93.4503,93.3591,93.4503,6806.0
2020-02-13 11:25:00,102.4,102.5,102.38,102.44,8833.0,93.4503,93.5416,93.4321,93.4868,8833.0
2020-02-13 11:30:00,102.42,102.43,102.38,102.43,5251.0,93.4686,93.4777,93.4321,93.4777,5251.0
2020-02-13 11:35:00,102.44,102.49,102.4,102.47,3874.0,93.4868,93.5325,93.4503,93.5142,3874.0
2020-02-13 11:40:00,102.49,102.52,102.39,102.45,7202.0,93.5325,93.5598,93.4412,93.496,7202.0
2020-02-13 11:45:00,102.47,102.47,102.24,102.29,4353.0,93.5142,93.5142,93.3043,93.3499,4353.0
2020-02-13 11:50:00,102.28,102.32,102.27,102.29,4524.0,93.3408,93.3773,93.3317,93.3499,4524.0
2020-02-13 11:55:00,102.3,102.37,102.3,102.36,4100.0,93.3591,93.4229,93.3591,93.4138,4100.0
2020-02-13 12:00:00,102.35,102.42,102.35,102.42,4591.0,93.4047,93.4686,93.4047,93.4686,4591.0
2020-02-13 12:05:00,102.43,102.46,102.37,102.45,9610.0,93.4777,93.5051,93.4229,93.496,9610.0
2020-02-13 12:10:00,102.47,102.49,102.43,102.43,3200.0,93.5142,93.5325,93.4777,93.4777,3200.0
2020-02-13 12:15:00,102.44,102.46,102.43,102.43,4000.0,93.4868,93.5051,93.4777,93.4777,4000.0
2020-02-13 12:20:00,102.41,102.41,102.36,102.4,4338.0,93.4594,93.4594,93.4138,93.4503,4338.0
2020-02-13 12:25:00,102.41,102.44,102.38,102.43,9587.0,93.4594,93.4868,93.4321,93.4777,9587.0
2020-02-13 12:30:00,102.42,102.46,102.38,102.44,4908.0,93.4686,93.5051,93.4321,93.4868,4908.0
2020-02-13 12:35:00,102.44,102.44,102.4,102.42,1600.0,93.4868,93.4868,93.4503,93.4686,1600.0
2020-02-13 12:40:00,102.44,102.47,102.4,102.42,6497.0,93.4868,93.5142,93.4503,93.4686,6497.0
2020-02-13 12:45:00,102.43,102.54,102.42,102.5,9653.0,93.4777,93.5781,93.4686,93.5416,9653.0
2020-02-13 12:50:00,102.51,102.59,102.5,102.57,5433.0,93.5507,93.6237,93.5416,93.6055,5433.0
2020-02-13 12:55:00,102.57,102.58,102.46,102.46,6239.0,93.6055,93.6146,93.5051,93.5051,6239.0
2020-02-13 13:00:00,102.45,102.5,102.43,102.45,30622.0,93.496,93.5416,93.4777,93.496,30622.0
2020-02-13 13:05:00,102.45,102.5,102.44,102.46,4550.0,93.496,93.5416,93.4868,93.5051,4550.0
2020-02-13 13:10:00,102.43,102.48,102.43,102.44,5611.0,93.4777,93.5233,93.4777,93.4868,5611.0
2020-02-13 13:15:00,102.43,102.43,102.33,102.4,5444.0,93.4777,93.4777,93.3864,93.4503,5444.0
2020-02-13 13:20:00,102.42,102.49,102.41,102.43,8979.0,93.4686,93.5325,93.4594,93.4777,8979.0
2020-02-13 13:25:00,102.43,102.46,102.39,102.46,8750.0,93.4777,93.5051,93.4412,93.5051,8750.0
2020-02-13 13:30:00,102.46,102.46,102.44,102.45,3090.0,93.5051,93.5051,93.4868,93.496,3090.0
2020-02-13 13:35:00,102.44,102.48,102.42,102.44,27817.0,93.4868,93.5233,93.4686,93.4868,27817.0
2020-02-13 13:40:00,102.44,102.6,102.44,102.58,49802.0,93.4868,93.6328,93.4868,93.6146,49802.0
2020-02-13 13:45:00,102.58,102.68,102.56,102.67,12365.0,93.6146,93.7059,93.5963,93.6967,12365.0
2020-02-13 13:50:00,102.65,102.65,102.5,102.51,9853.0,93.6785,93.6785,93.5416,93.5507,9853.0
2020-02-13 13:55:00,102.52,102.58,102.5,102.58,5558.0,93.5598,93.6146,93.5416,93.6146,5558.0
2020-02-13 14:00:00,102.59,102.66,102.58,102.66,13970.0,93.6237,93.6876,93.6146,93.6876,13970.0
2020-02-13 14:05:00,102.65,102.65,102.55,102.56,3916.0,93.6785,93.6785,93.5872,93.5963,3916.0
2020-02-13 14:10:00,102.54,102.63,102.54,102.63,21916.0,93.5781,93.6602,93.5781,93.6602,21916.0
2020-02-13 14:15:00,102.62,102.63,102.53,102.56,9424.0,93.6511,93.6602,93.569,93.5963,9424.0
2020-02-13 14:20:00,102.58,102.61,102.54,102.57,9369.0,93.6146,93.642,93.5781,93.6055,9369.0
2020-02-13 14:25:00,102.53,102.54,102.45,102.5,3407.0,93.569,93.5781,93.496,93.5416,3407.0
2020-02-13 14:30:00,102.5,102.64,102.5,102.63,8100.0,93.5416,93.6693,93.5416,93.6602,8100.0
2020-02-13 14:35:00,102.63,102.65,102.61,102.64,1960.0,93.6602,93.6785,93.642,93.6693,1960.0
2020-02-13 14:40:00,102.64,102.64,102.58,102.58,3953.0,93.6693,93.6693,93.6146,93.6146,3953.0
2020-02-13 14:45:00,102.58,102.58,102.51,102.56,3970.0,93.6146,93.6146,93.5507,93.5963,3970.0
2020-02-13 14:50:00,102.58,102.62,102.56,102.57,2958.0,93.6146,93.6511,93.5963,93.6055,2958.0
2020-02-13 14:55:00,102.54,102.62,102.54,102.6,5079.0,93.5781,93.6511,93.5781,93.6328,5079.0
2020-02-13 15:00:00,102.64,102.7,102.56,102.57,28672.0,93.6693,93.7241,93.5963,93.6055,28672.0
2020-02-13 15:05:00,102.57,102.59,102.55,102.57,18044.0,93.6055,93.6237,93.5872,93.6055,18044.0
2020-02-13 15:10:00,102.58,102.58,102.46,102.48,9960.0,93.6146,93.6146,93.5051,93.5233,9960.0
2020-02-13 15:15:00,102.47,102.57,102.47,102.54,15883.0,93.5142,93.6055,93.5142,93.5781,15883.0
2020-02-13 15:20:00,102.55,102.64,102.54,102.62,18603.0,93.5872,93.6693,93.5781,93.6511,18603.0
2020-02-13 15:25:00,102.63,102.79,102.59,102.77,25843.0,93.6602,93.8062,93.6237,93.788,25843.0
2020-02-13 15:30:00,102.76,102.81,102.69,102.75,39105.0,93.7789,93.8245,93.715,93.7697,39105.0
2020-02-13 15:35:00,102.78,102.86,102.75,102.75,21533.0,93.7971,93.8701,93.7697,93.7697,21533.0
2020-02-13 15:40:00,102.76,102.77,102.68,102.7,15826.0,93.7789,93.788,93.7059,93.7241,15826.0
2020-02-13 15:45:00,102.7,102.87,102.67,102.86,71959.0,93.7241,93.8792,93.6967,93.8701,71959.0
2020-02-13 15:50:00,102.87,102.99,102.85,102.89,43895.0,93.8792,93.9888,93.861,93.8975,43895.0
2020-02-13 15:55:00,102.88,102.93,102.73,102.8,117470.0,93.8884,93.934,93.7515,93.8154,117470.0
2020-02-14 09:30:00,102.87,103.23,102.81,102.86,15279.0,93.8792,94.2078,93.8245,93.8701,15279.0
2020-02-14 09:35:00,102.9,103.05,102.72,102.72,7419.0,93.9066,94.0435,93.7424,93.7424,7419.0
2020-02-14 09:40:00,102.79,102.82,102.71,102.77,2273.0,93.8062,93.8336,93.7332,93.788,2273.0
2020-02-14 09:45:00,102.87,103.0,102.75,102.79,6430.0,93.8792,93.9979,93.7697,93.8062,6430.0
2020-02-14 09:50:00,102.76,102.87,102.72,102.82,5526.0,93.7789,93.8792,93.7424,93.8336,5526.0
2020-02-14 09:55:00,102.84,102.84,102.66,102.66,6459.0,93.8519,93.8519,93.6876,93.6876,6459.0
2020-02-14 10:00:00,102.63,102.72,102.5,102.63,7212.0,93.6602,93.7424,93.5416,93.6602,7212.0
2020-02-14 10:05:00,102.63,102.63,102.54,102.62,4354.0,93.6602,93.6602,93.5781,93.6511,4354.0
2020-02-14 10:10:00,102.59,102.59,102.47,102.56,4714.0,93.6237,93.6237,93.5142,93.5963,4714.0
2020-02-14 10:15:00,102.54,102.82,102.54,102.82,3148.0,93.5781,93.8336,93.5781,93.8336,3148.0
2020-02-14 10:20:00,102.84,102.88,102.7,102.7,9769.0,93.8519,93.8884,93.7241,93.7241,9769.0
2020-02-14 10:25:00,102.67,102.79,102.67,102.79,2959.0,93.6967,93.8062,93.6967,93.8062,2959.0
2020-02-14 10:30:00,102.76,102.8,102.72,102.76,8328.0,93.7789,93.8154,93.7424,93.7789,8328.0
2020-02-14 10:35:00,102.76,102.83,102.71,102.71,4500.0,93.7789,93.8427,93.7332,93.7332,4500.0
2020-02-14 10:40:00,102.75,102.8,102.7,102.8,4719.0,93.7697,93.8154,93.7241,93.8154,4719.0
2020-02-14 10:45:00,102.81,102.88,102.77,102.77,4116.0,93.8245,93.8884,93.788,93.788,4116.0
2020-02-14 10:50:00,102.81,102.82,102.77,102.77,4399.0,93.8245,93.8336,93.788,93.788,4399.0
2020-02-14 10:55:00,102.77,102.83,102.76,102.79,5858.0,93.788,93.8427,93.7789,93.8062,5858.0
2020-02-14 11:00:00,102.79,102.79,102.66,102.7,5082.0,93.8062,93.8062,93.6876,93.7241,5082.0
2020-02-14 11:05:00,102.69,102.78,102.66,102.69,5820.0,93.715,93.7971,93.6876,93.715,5820.0
2020-02-14 11:10:00,102.71,102.83,102.71,102.8,6829.0,93.7332,93.8427,93.7332,93.8154,6829.0
2020-02-14 11:15:00,102.8,102.9,102.77,102.86,11597.0,93.8154,93.9066,93.788,93.8701,11597.0
2020-02-14 11:20:00,102.86,102.94,102.86,102.89,7550.0,93.8701,93.9431,93.8701,93.8975,7550.0
2020-02-14 11:25:00,102.92,102.92,102.71,102.73,8049.0,93.9249,93.9249,93.7332,93.7515,8049.0
2020-02-14 11:30:00,102.71,102.83,102.71,102.72,20551.0,93.7332,93.8427,93.7332,93.7424,20551.0
2020-02-14 11:35:00,102.72,102.75,102.7,102.73,7852.0,93.7424,93.7697,93.7241,93.7515,7852.0
2020-02-14 11:40:00,102.72,102.81,102.69,102.81,19393.0,93.7424,93.8245,93.715,93.8245,19393.0
2020-02-14 11:45:00,102.81,102.84,102.74,102.74,7075.0,93.8245,93.8519,93.7606,93.7606,7075.0
2020-02-14 11:50:00,102.7,102.75,102.7,102.7,4166.0,93.7241,93.7697,93.7241,93.7241,4166.0
2020-02-14 11:55:00,102.7,102.74,102.69,102.7,5544.0,93.7241,93.7606,93.715,93.7241,5544.0
2020-02-14 12:00:00,102.69,102.71,102.65,102.68,3750.0,93.715,93.7332,93.6785,93.7059,3750.0
2020-02-14 12:05:00,102.67,102.71,102.66,102.7,2600.0,93.6967,93.7332,93.6876,93.7241,2600.0
2020-02-14 12:10:00,102.69,102.72,102.68,102.71,3155.0,93.715,93.7424,93.7059,93.7332,3155.0
2020-02-14 12:15:00,102.7,102.7,102.66,102.68,2732.0,93.7241,93.7241,93.6876,93.7059,2732.0
2020-02-14 12:20:00,102.69,102.7,102.6,102.66,11415.0,93.715,93.7241,93.6328,93.6876,11415.0
2020-02-14 12:25:00,102.66,102.74,102.66,102.7,49611.0,93.6876,93.7606,93.6876,93.7241,49611.0
2020-02-14 12:30:00,102.69,102.73,102.66,102.67,3553.0,93.715,93.7515,93.6876,93.6967,3553.0
2020-02-14 12:35:00,102.69,102.73,102.68,102.73,3150.0,93.715,93.7515,93.7059,93.7515,3150.0
2020-02-14 12:40:00,102.72,102.72,102.62,102.65,6345.0,93.7424,93.7424,93.6511,93.6785,6345.0
2020-02-14 12:45:00,102.65,102.67,102.63,102.67,2620.0,93.6785,93.6967,93.6602,93.6967,2620.0
2020-02-14 12:50:00,102.67,102.69,102.62,102.66,3851.0,93.6967,93.715,93.6511,93.6876,3851.0
2020-02-14 12:55:00,102.67,102.74,102.62,102.7,5628.0,93.6967,93.7606,93.6511,93.7241,5628.0
2020-02-14 13:00:00,102.69,102.71,102.6,102.66,9619.0,93.715,93.7332,93.6328,93.6876,9619.0
2020-02-14 13:05:00,102.69,102.73,102.55,102.57,4979.0,93.715,93.7515,93.5872,93.6055,4979.0
2020-02-14 13:10:00,102.56,102.63,102.55,102.59,4302.0,93.5963,93.6602,93.5872,93.6237,4302.0
2020-02-14 13:15:00,102.59,102.6,102.52,102.56,3624.0,93.6237,93.6328,93.5598,93.5963,3624.0
2020-02-14 13:20:00,102.52,102.59,102.51,102.59,4423.0,93.5598,93.6237,93.5507,93.6237,4423.0
2020-02-14 13:25:00,102.59,102.61,102.55,102.55,7926.0,93.6237,93.642,93.5872,93.5872,7926.0
2020-02-14 13:30:00,102.53,102.58,102.47,102.48,10759.0,93.569,93.6146,93.5142,93.5233,10759.0
2020-02-14 13:35:00,102.48,102.51,102.45,102.47,2600.0,93.5233,93.5507,93.496,93.5142,2600.0
2020-02-14 13:40:00,102.47,102.53,102.47,102.52,2690.0,93.5142,93.569,93.5142,93.5598,2690.0
2020-02-14 13:45:00,102.51,102.51,102.43,102.46,8388.0,93.5507,93.5507,93.4777,93.5051,8388.0
2020-02-14 13:50:00,102.45,102.46,102.31,102.34,8766.0,93.496,93.5051,93.3682,93.3956,8766.0
2020-02-14 13:55:00,102.35,102.4,102.33,102.39,6156.0,93.4047,93.4503,93.3864,93.4412,6156.0
2020-02-14 14:00:00,102.38,102.42,102.35,102.39,5787.0,93.4321,93.4686,93.4047,93.4412,5787.0
2020-02-14 14:05:00,102.4,102.48,102.38,102.48,12699.0,93.4503,93.5233,93.4321,93.5233,12699.0
2020-02-14 14:10:00,102.47,102.5,102.36,102.38,7006.0,93.5142,93.5416,93.4138,93.4321,7006.0
2020-02-14 14:15:00,102.36,102.38,102.22,102.3,11197.0,93.4138,93.4321,93.2861,93.3591,11197.0
2020-02-14 14:20:00,102.31,102.42,102.27,102.42,31643.0,93.3682,93.4686,93.3317,93.4686,31643.0
2020-02-14 14:25:00,102.42,102.48,102.4,102.45,11561.0,93.4686,93.5233,93.4503,93.496,11561.0
2020-02-14 14:30:00,102.43,102.52,102.42,102.46,14104.0,93.4777,93.5598,93.4686,93.5051,14104.0
2020-02-14 14:35:00,102.48,102.54,102.44,102.45,8082.0,93.5233,93.5781,93.4868,93.496,8082.0
2020-02-14 14:40:00,102.44,102.44,102.33,102.4,17522.0,93.4868,93.4868,93.3864,93.4503,17522.0
2020-02-14 14:45:00,102.38,102.39,102.3,102.32,6687.0,93.4321,93.4412,93.3591,93.3773,6687.0
2020-02-14 14:50:00,102.32,102.33,102.29,102.3,10967.0,93.3773,93.3864,93.3499,93.3591,10967.0
2020-02-14 14:55:00,102.3,102.37,102.28,102.36,5082.0,93.3591,93.4229,93.3408,93.4138,5082.0
2020-02-14 15:00:00,102.37,102.46,102.37,102.42,5484.0,93.4229,93.5051,93.4229,93.4686,5484.0
2020-02-14 15:05:00,102.44,102.49,102.37,102.39,7971.0,93.4868,93.5325,93.4229,93.4412,7971.0
2020-02-14 15:10:00,102.39,102.39,102.23,102.34,15907.0,93.4412,93.4412,93.2952,93.3956,15907.0
2020-02-14 15:15:00,102.36,102.36,102.32,102.32,5717.0,93.4138,93.4138,93.3773,93.3773,5717.0
2020-02-14 15:20:00,102.32,102.42,102.31,102.39,7721.0,93.3773,93.4686,93.3682,93.4412,7721.0
2020-02-14 15:25:00,102.41,102.47,102.4,102.46,4809.0,93.4594,93.5142,93.4503,93.5051,4809.0
2020-02-14 15:30:00,102.45,102.52,102.42,102.5,16782.0,93.496,93.5598,93.4686,93.5416,16782.0
2020-02-14 15:35:00,102.49,102.55,102.47,102.54,7943.0,93.5325,93.5872,93.5142,93.5781,7943.0
2020-02-14 15:40:00,102.53,102.53,102.43,102.46,24068.0,93.569,93.569,93.4777,93.5051,24068.0
2020-02-14 15:45:00,102.47,102.52,102.41,102.47,20805.0,93.5142,93.5598,93.4594,93.5142,20805.0
2020-02-14 15:50:00,102.48,102.53,102.45,102.48,42820.0,93.5233,93.569,93.496,93.5233,42820.0
2020-02-14 15:55:00,102.47,102.67,102.42,102.61,113940.0,93.5142,93.6967,93.4686,93.642,113940.0
2020-02-18 09:30:00,102.13,103.28,102.13,103.02,68594.0,93.2039,94.2534,93.2039,94.0161,68594.0
2020-02-18 09:35:00,103.04,103.24,102.9,102.9,25968.0,94.0344,94.2169,93.9066,93.9066,25968.0
2020-02-18 09:40:00,102.89,103.12,102.89,102.95,13902.0,93.8975,94.1074,93.8975,93.9523,13902.0
2020-02-18 09:45:00,102.94,103.07,102.79,102.9,11611.0,93.9431,94.0618,93.8062,93.9066,11611.0
2020-02-18 09:50:00,102.88,102.89,102.62,102.67,8266.0,93.8884,93.8975,93.6511,93.6967,8266.0
2020-02-18 09:55:00,102.67,102.67,102.49,102.54,8413.0,93.6967,93.6967,93.5325,93.5781,8413.0
2020-02-18 10:00:00,102.51,102.64,102.43,102.53,22600.0,93.5507,93.6693,93.4777,93.569,22600.0
2020-02-18 10:05:00,102.53,102.54,102.34,102.49,9373.0,93.569,93.5781,93.3956,93.5325,9373.0
2020-02-18 10:10:00,102.54,102.55,102.4,102.49,19026.0,93.5781,93.5872,93.4503,93.5325,19026.0
2020-02-18 10:15:00,102.54,102.56,102.37,102.37,17693.0,93.5781,93.5963,93.4229,93.4229,17693.0
2020-02-18 10:20:00,102.4,102.47,102.39,102.44,13795.0,93.4503,93.5142,93.4412,93.4868,13795.0
2020-02-18 10:25:00,102.42,102.43,102.16,102.17,15239.0,93.4686,93.4777,93.2313,93.2404,15239.0
2020-02-18 10:30:00,102.16,102.31,102.16,102.29,6480.0,93.2313,93.3682,93.2313,93.3499,6480.0
2020-02-18 10:35:00,102.24,102.28,102.15,102.27,14971.0,93.3043,93.3408,93.2222,93.3317,14971.0
2020-02-18 10:40:00,102.28,102.34,102.24,102.27,14515.0,93.3408,93.3956,93.3043,93.3317,14515.0
2020-02-18 10:45:00,102.29,102.49,102.28,102.43,8939.0,93.3499,93.5325,93.3408,93.4777,8939.0
2020-02-18 10:50:00,102.4,102.41,102.27,102.3,8068.0,93.4503,93.4594,93.3317,93.3591,8068.0
2020-02-18 10:55:00,102.26,102.36,102.22,102.27,11306.0,93.3226,93.4138,93.2861,93.3317,11306.0
2020-02-18 11:00:00,102.31,102.35,102.27,102.28,10063.0,93.3682,93.4047,93.3317,93.3408,10063.0
2020-02-18 11:05:00,102.27,102.29,102.19,102.21,16158.0,93.3317,93.3499,93.2587,93.2769,16158.0
2020-02-18 11:10:00,102.21,102.23,102.05,102.11,12477.0,93.2769,93.2952,93.1309,93.1857,12477.0
2020-02-18 11:15:00,102.07,102.17,102.02,102.04,9178.0,93.1492,93.2404,93.1035,93.1218,9178.0
2020-02-18 11:20:00,102.0,102.07,101.96,101.99,22255.0,93.0853,93.1492,93.0488,93.0762,22255.0
2020-02-18 11:25:00,102.01,102.02,101.81,101.9,18686.0,93.0944,93.1035,92.9119,92.994,18686.0
2020-02-18 11:30:00,101.9,102.07,101.9,102.07,13884.0,92.994,93.1492,92.994,93.1492,13884.0
2020-02-18 11:35:00,102.07,102.1,102.01,102.01,12823.0,93.1492,93.1765,93.0944,93.0944,12823.0
2020-02-18 11:40:00,102.01,102.01,101.82,101.83,8820.0,93.0944,93.0944,92.921,92.9301,8820.0
2020-02-18 11:45:00,101.85,101.98,101.83,101.9,9936.0,92.9484,93.067,92.9301,92.994,9936.0
2020-02-18 11:50:00,101.93,102.12,101.91,102.02,18686.0,93.0214,93.1948,93.0031,93.1035,18686.0
2020-02-18 11:55:00,102.01,102.06,101.82,101.85,35757.0,93.0944,93.14,92.921,92.9484,35757.0
2020-02-18 12:00:00,101.85,102.0,101.85,101.98,5177.0,92.9484,93.0853,92.9484,93.067,5177.0
2020-02-18 12:05:00,101.98,102.14,101.96,102.12,4633.0,93.067,93.213,93.0488,93.1948,4633.0
2020-02-18 12:10:00,102.14,102.17,102.09,102.15,5246.0,93.213,93.2404,93.1674,93.2222,5246.0
2020-02-18 12:15:00,102.15,102.19,102.07,102.14,3958.0,93.2222,93.2587,93.1492,93.213,3958.0
2020-02-18 12:20:00,102.14,102.18,102.12,102.17,2900.0,93.213,93.2495,93.1948,93.2404,2900.0
2020-02-18 12:25:00,102.16,102.18,102.15,102.16,3578.0,93.2313,93.2495,93.2222,93.2313,3578.0
2020-02-18 12:30:00,102.18,102.34,102.17,102.33,10921.0,93.2495,93.3956,93.2404,93.3864,10921.0
2020-02-18 12:35:00,102.33,102.51,102.32,102.51,20846.0,93.3864,93.5507,93.3773,93.5507,20846.0
2020-02-18 12:40:00,102.5,102.61,102.49,102.55,12963.0,93.5416,93.642,93.5325,93.5872,12963.0
2020-02-18 12:45:00,102.54,102.55,102.49,102.51,4432.0,93.5781,93.5872,93.5325,93.5507,4432.0
2020-02-18 12:50:00,102.51,102.52,102.47,102.47,9113.0,93.5507,93.5598,93.5142,93.5142,9113.0
2020-02-18 12:55:00,102.47,102.53,102.46,102.52,4200.0,93.5142,93.569,93.5051,93.5598,4200.0
2020-02-18 13:00:00,102.54,102.62,102.54,102.6,5785.0,93.5781,93.6511,93.5781,93.6328,5785.0
2020-02-18 13:05:00,102.62,102.67,102.62,102.64,4192.0,93.6511,93.6967,93.6511,93.6693,4192.0
2020-02-18 13:10:00,102.64,102.67,102.62,102.62,6617.0,93.6693,93.6967,93.6511,93.6511,6617.0
2020-02-18 13:15:00,102.62,102.66,102.59,102.63,11593.0,93.6511,93.6876,93.6237,93.6602,11593.0
2020-02-18 13:20:00,102.62,102.63,102.56,102.61,5460.0,93.6511,93.6602,93.5963,93.642,5460.0
2020-02-18 13:25:00,102.6,102.63,102.57,102.63,5014.0,93.6328,93.6602,93.6055,93.6602,5014.0
2020-02-18 13:30:00,102.62,102.67,102.52,102.53,5918.0,93.6511,93.6967,93.5598,93.569,5918.0
2020-02-18 13:35:00,102.54,102.58,102.54,102.58,5008.0,93.5781,93.6146,93.5781,93.6146,5008.0
2020-02-18 13:40:00,102.57,102.63,102.54,102.55,7166.0,93.6055,93.6602,93.5781,93.5872,7166.0
2020-02-18 13:45:00,102.54,102.61,102.51,102.57,12576.0,93.5781,93.642,93.5507,93.6055,12576.0
2020-02-18 13:50:00,102.56,102.57,102.51,102.54,9350.0,93.5963,93.6055,93.5507,93.5781,9350.0
2020-02-18 13:55:00,102.55,102.6,102.53,102.56,12385.0,93.5872,93.6328,93.569,93.5963,12385.0
2020-02-18 14:00:00,102.58,102.63,102.52,102.63,14419.0,93.6146,93.6602,93.5598,93.6602,14419.0
2020-02-18 14:05:00,102.61,102.7,102.58,102.6,14270.0,93.642,93.7241,93.6146,93.6328,14270.0
2020-02-18 14:10:00,102.6,102.61,102.56,102.59,7889.0,93.6328,93.642,93.5963,93.6237,7889.0
2020-02-18 14:15:00,102.59,102.73,102.59,102.72,8030.0,93.6237,93.7515,93.6237,93.7424,8030.0
2020-02-18 14:20:00,102.72,102.76,102.66,102.76,6325.0,93.7424,93.7789,93.6876,93.7789,6325.0
2020-02-18 14:25:00,102.78,102.89,102.77,102.89,10522.0,93.7971,93.8975,93.788,93.8975,10522.0
2020-02-18 14:30:00,102.9,102.92,102.82,102.84,10241.0,93.9066,93.9249,93.8336,93.8519,10241.0
2020-02-18 14:35:00,102.87,102.87,102.8,102.83,7518.0,93.8792,93.8792,93.8154,93.8427,7518.0
2020-02-18 14:40:00,102.83,102.97,102.83,102.95,6965.0,93.8427,93.9705,93.8427,93.9523,6965.0
2020-02-18 14:45:00,102.95,102.96,102.82,102.84,6598.0,93.9523,93.9614,93.8336,93.8519,6598.0
2020-02-18 14:50:00,102.84,102.86,102.69,102.85,22544.0,93.8519,93.8701,93.715,93.861,22544.0
2020-02-18 14:55:00,102.87,102.93,102.85,102.88,9126.0,93.8792,93.934,93.861,93.8884,9126.0
2020-02-18 15:00:00,102.89,102.96,102.88,102.96,12206.0,93.8975,93.9614,93.8884,93.9614,12206.0
2020-02-18 15:05:00,102.99,103.05,102.96,103.04,16780.0,93.9888,94.0435,93.9614,94.0344,16780.0
2020-02-18 15:10:00,103.06,103.13,103.06,103.13,9215.0,94.0526,94.1165,94.0526,94.1165,9215.0
2020-02-18 15:15:00,103.17,103.18,103.09,103.11,24823.0,94.153,94.1622,94.08,94.0983,24823.0
2020-02-18 15:20:00,103.11,103.12,102.99,103.0,16597.0,94.0983,94.1074,93.9888,93.9979,16597.0
2020-02-18 15:25:00,103.01,103.02,102.93,102.98,23551.0,94.007,94.0161,93.934,93.9796,23551.0
2020-02-18 15:30:00,102.97,103.0,102.89,102.91,17300.0,93.9705,93.9979,93.8975,93.9157,17300.0
2020-02-18 15:35:00,102.92,102.95,102.88,102.9,12106.0,93.9249,93.9523,93.8884,93.9066,12106.0
2020-02-18 15:40:00,102.9,102.93,102.84,102.9,14157.0,93.9066,93.934,93.8519,93.9066,14157.0
2020-02-18 15:45:00,102.9,102.91,102.82,102.83,22039.0,93.9066,93.9157,93.8336,93.8427,22039.0
2020-02-18 15:50:00,102.83,102.94,102.83,102.92,74782.0,93.8427,93.9431,93.8427,93.9249,74782.0
2020-02-18 15:55:00,102.92,103.07,102.89,103.04,91898.0,93.9249,94.0618,93.8975,94.0344,91898.0
2020-02-19 09:30:00,103.39,103.39,102.84,103.04,29469.0,94.3538,94.3538,93.8519,94.0344,29469.0
2020-02-19 09:35:00,103.11,103.33,103.05,103.19,9210.0,94.0983,94.299,94.0435,94.1713,9210.0
2020-02-19 09:40:00,103.17,103.43,103.12,103.33,15931.0,94.153,94.3903,94.1074,94.299,15931.0
2020-02-19 09:45:00,103.38,103.38,103.19,103.35,11834.0,94.3447,94.3447,94.1713,94.3173,11834.0
2020-02-19 09:50:00,103.39,103.43,103.25,103.38,2968.0,94.3538,94.3903,94.226,94.3447,2968.0
2020-02-19 09:55:00,103.36,103.52,103.28,103.3,13316.0,94.3264,94.4724,94.2534,94.2717,13316.0
2020-02-19 10:00:00,103.3,103.32,103.2,103.25,13506.0,94.2717,94.2899,94.1804,94.226,13506.0
2020-02-19 10:05:00,103.23,103.3,103.15,103.29,7583.0,94.2078,94.2717,94.1348,94.2625,7583.0
2020-02-19 10:10:00,103.29,103.29,103.13,103.17,16702.0,94.2625,94.2625,94.1165,94.153,16702.0
2020-02-19 10:15:00,103.16,103.25,103.11,103.11,6810.0,94.1439,94.226,94.0983,94.0983,6810.0
2020-02-19 10:20:00,103.1,103.24,103.1,103.19,13748.0,94.0891,94.2169,94.0891,94.1713,13748.0
2020-02-19 10:25:00,103.19,103.22,103.12,103.16,5394.0,94.1713,94.1987,94.1074,94.1439,5394.0
2020-02-19 10:30:00,103.17,103.3,103.17,103.24,11738.0,94.153,94.2717,94.153,94.2169,11738.0
2020-02-19 10:35:00,103.25,103.35,103.24,103.32,4496.0,94.226,94.3173,94.2169,94.2899,4496.0
2020-02-19 10:40:00,103.33,103.46,103.27,103.45,4005.0,94.299,94.4177,94.2443,94.4086,4005.0
2020-02-19 10:45:00,103.46,103.72,103.44,103.72,19819.0,94.4177,94.655,94.3994,94.655,19819.0
2020-02-19 10:50:00,103.69,103.72,103.63,103.69,12667.0,94.6276,94.655,94.5728,94.6276,12667.0
2020-02-19 10:55:00,103.69,103.84,103.68,103.76,11503.0,94.6276,94.7645,94.6185,94.6915,11503.0
2020-02-19 11:00:00,103.76,103.82,103.74,103.75,13773.0,94.6915,94.7462,94.6732,94.6823,13773.0
2020-02-19 11:05:00,103.73,103.8,103.73,103.8,4117.0,94.6641,94.728,94.6641,94.728,4117.0
2020-02-19 11:10:00,103.82,103.86,103.79,103.85,7028.0,94.7462,94.7827,94.7188,94.7736,7028.0
2020-02-19 11:15:00,103.86,103.9,103.75,103.82,17315.0,94.7827,94.8192,94.6823,94.7462,17315.0
2020-02-19 11:20:00,103.83,103.87,103.83,103.84,12016.0,94.7553,94.7918,94.7553,94.7645,12016.0
2020-02-19 11:25:00,103.84,103.93,103.81,103.91,5668.0,94.7645,94.8466,94.7371,94.8283,5668.0
2020-02-19 11:30:00,103.91,103.91,103.77,103.83,7512.0,94.8283,94.8283,94.7006,94.7553,7512.0
2020-02-19 11:35:00,103.84,103.93,103.83,103.89,5505.0,94.7645,94.8466,94.7553,94.8101,5505.0
2020-02-19 11:40:00,103.9,103.91,103.82,103.87,8550.0,94.8192,94.8283,94.7462,94.7918,8550.0
2020-02-19 11:45:00,103.87,103.94,103.87,103.9,9719.0,94.7918,94.8557,94.7918,94.8192,9719.0
2020-02-19 11:50:00,103.92,103.92,103.87,103.87,6463.0,94.8375,94.8375,94.7918,94.7918,6463.0
2020-02-19 11:55:00,103.87,103.98,103.87,103.98,16240.0,94.7918,94.8922,94.7918,94.8922,16240.0
2020-02-19 12:00:00,103.97,103.99,103.91,103.91,14332.0,94.8831,94.9014,94.8283,94.8283,14332.0
2020-02-19 12:05:00,103.92,103.97,103.92,103.93,6114.0,94.8375,94.8831,94.8375,94.8466,6114.0
2020-02-19 12:10:00,103.93,104.03,103.92,104.02,12550.0,94.8466,94.9379,94.8375,94.9287,12550.0
2020-02-19 12:15:00,104.04,104.05,103.99,104.04,8302.0,94.947,94.9561,94.9014,94.947,8302.0
2020-02-19 12:20:00,104.03,104.04,104.0,104.01,4773.0,94.9379,94.947,94.9105,94.9196,4773.0
2020-02-19 12:25:00,104.02,104.03,103.92,103.96,6984.0,94.9287,94.9379,94.8375,94.874,6984.0
2020-02-19 12:30:00,103.97,104.01,103.95,103.99,6497.0,94.8831,94.9196,94.8649,94.9014,6497.0
2020-02-19 12:35:00,103.99,104.04,103.99,104.03,3683.0,94.9014,94.947,94.9014,94.9379,3683.0
2020-02-19 12:40:00,104.02,104.07,104.02,104.05,6270.0,94.9287,94.9744,94.9287,94.9561,6270.0
2020-02-19 12:45:00,104.05,104.05,103.94,103.96,8409.0,94.9561,94.9561,94.8557,94.874,8409.0
2020-02-19 12:50:00,103.95,103.95,103.89,103.93,14754.0,94.8649,94.8649,94.8101,94.8466,14754.0
2020-02-19 12:55:00,103.95,103.98,103.94,103.98,12703.0,94.8649,94.8922,94.8557,94.8922,12703.0
2020-02-19 13:00:00,103.98,104.15,103.98,104.15,9965.0,94.8922,95.0474,94.8922,95.0474,9965.0
2020-02-19 13:05:00,104.15,104.15,104.03,104.03,5520.0,95.0474,95.0474,94.9379,94.9379,5520.0
2020-02-19 13:10:00,104.02,104.24,104.01,104.2,23023.0,94.9287,95.1295,94.9196,95.093,23023.0
2020-02-19 13:15:00,104.2,104.22,104.18,104.19,7699.0,95.093,95.1113,95.0748,95.0839,7699.0
2020-02-19 13:20:00,104.19,104.21,104.16,104.21,5439.0,95.0839,95.1021,95.0565,95.1021,5439.0
2020-02-19 13:25:00,104.2,104.27,104.18,104.27,13623.0,95.093,95.1569,95.0748,95.1569,13623.0
2020-02-19 13:30:00,104.26,104.27,104.2,104.2,7806.0,95.1478,95.1569,95.093,95.093,7806.0
2020-02-19 13:35:00,104.21,104.23,104.16,104.18,10254.0,95.1021,95.1204,95.0565,95.0748,10254.0
2020-02-19 13:40:00,104.18,104.2,104.17,104.18,4697.0,95.0748,95.093,95.0656,95.0748,4697.0
2020-02-19 13:45:00,104.19,104.21,104.15,104.15,5845.0,95.0839,95.1021,95.0474,95.0474,5845.0
2020-02-19 13:50:00,104.13,104.23,104.12,104.16,20710.0,95.0291,95.1204,95.02,95.0565,20710.0
2020-02-19 13:55:00,104.15,104.18,104.04,104.06,11088.0,95.0474,95.0748,94.947,94.9652,11088.0
2020-02-19 14:00:00,104.06,104.16,104.02,104.16,17855.0,94.9652,95.0565,94.9287,95.0565,17855.0
2020-02-19 14:05:00,104.15,104.25,104.13,104.25,13707.0,95.0474,95.1386,95.0291,95.1386,13707.0
2020-02-19 14:10:00,104.25,104.28,104.19,104.24,15693.0,95.1386,95.166,95.0839,95.1295,15693.0
2020-02-19 14:15:00,104.23,104.28,104.19,104.19,9360.0,95.1204,95.166,95.0839,95.0839,9360.0
2020-02-19 14:20:00,104.2,104.21,104.13,104.15,13714.0,95.093,95.1021,95.0291,95.0474,13714.0
2020-02-19 14:25:00,104.15,104.19,104.1,104.12,10584.0,95.0474,95.0839,95.0017,95.02,10584.0
2020-02-19 14:30:00,104.12,104.17,104.08,104.13,9042.0,95.02,95.0656,94.9835,95.0291,9042.0
2020-02-19 14:35:00,104.12,104.25,104.11,104.23,13586.0,95.02,95.1386,95.0109,95.1204,13586.0
2020-02-19 14:40:00,104.22,104.26,104.21,104.25,10309.0,95.1113,95.1478,95.1021,95.1386,10309.0
2020-02-19 14:45:00,104.25,104.29,104.22,104.25,13383.0,95.1386,95.1751,95.1113,95.1386,13383.0
2020-02-19 14:50:00,104.26,104.26,104.16,104.21,32790.0,95.1478,95.1478,95.0565,95.1021,32790.0
2020-02-19 14:55:00,104.2,104.23,104.18,104.21,12787.0,95.093,95.1204,95.0748,95.1021,12787.0
2020-02-19 15:00:00,104.22,104.25,104.13,104.17,29329.0,95.1113,95.1386,95.0291,95.0656,29329.0
2020-02-19 15:05:00,104.17,104.19,104.15,104.18,10720.0,95.0656,95.0839,95.0474,95.0748,10720.0
2020-02-19 15:10:00,104.18,104.19,104.08,104.09,20967.0,95.0748,95.0839,94.9835,94.9926,20967.0
2020-02-19 15:15:00,104.09,104.18,104.07,104.17,19334.0,94.9926,95.0748,94.9744,95.0656,19334.0
2020-02-19 15:20:00,104.17,104.22,104.15,104.2,21647.0,95.0656,95.1113,95.0474,95.093,21647.0
2020-02-19 15:25:00,104.21,104.27,104.21,104.27,20288.0,95.1021,95.1569,95.1021,95.1569,20288.0
2020-02-19 15:30:00,104.27,104.31,104.24,104.25,28026.0,95.1569,95.1934,95.1295,95.1386,28026.0
2020-02-19 15:35:00,104.26,104.29,104.17,104.2,38800.0,95.1478,95.1751,95.0656,95.093,38800.0
2020-02-19 15:40:00,104.19,104.27,104.17,104.23,31261.0,95.0839,95.1569,95.0656,95.1204,31261.0
2020-02-19 15:45:00,104.23,104.25,104.15,104.18,33154.0,95.1204,95.1386,95.0474,95.0748,33154.0
2020-02-19 15:50:00,104.17,104.36,104.12,104.33,68823.0,95.0656,95.239,95.02,95.2116,68823.0
2020-02-19 15:55:00,104.33,104.33,104.14,104.14,82701.0,95.2116,95.2116,95.0382,95.0382,82701.0
2020-02-20 09:30:00,101.25,102.94,101.25,102.64,177696.0,92.4008,93.9431,92.4008,93.6693,177696.0
2020-02-20 09:35:00,102.64,103.15,102.5,103.09,43417.0,93.6693,94.1348,93.5416,94.08,43417.0
2020-02-20 09:40:00,103.1,103.37,103.02,103.27,15052.0,94.0891,94.3355,94.0161,94.2443,15052.0
2020-02-20 09:45:00,103.27,103.45,103.09,103.4,121108.0,94.2443,94.4086,94.08,94.3629,121108.0
2020-02-20 09:50:00,103.43,103.59,103.4,103.43,13527.0,94.3903,94.5363,94.3629,94.3903,13527.0
2020-02-20 09:55:00,103.45,103.46,103.26,103.38,19043.0,94.4086,94.4177,94.2352,94.3447,19043.0
2020-02-20 10:00:00,103.37,103.65,103.37,103.55,56983.0,94.3355,94.5911,94.3355,94.4998,56983.0
2020-02-20 10:05:00,103.56,103.78,103.55,103.7,16976.0,94.5089,94.7097,94.4998,94.6367,16976.0
2020-02-20 10:10:00,103.71,104.14,103.71,104.12,44376.0,94.6458,95.0382,94.6458,95.02,44376.0
2020-02-20 10:15:00,104.14,104.32,104.1,104.28,15168.0,95.0382,95.2025,95.0017,95.166,15168.0
2020-02-20 10:20:00,104.27,104.3,104.16,104.17,11465.0,95.1569,95.1843,95.0565,95.0656,11465.0
2020-02-20 10:25:00,104.19,104.37,104.16,104.29,11910.0,95.0839,95.2481,95.0565,95.1751,11910.0
2020-02-20 10:30:00,104.3,104.32,104.18,104.19,9664.0,95.1843,95.2025,95.0748,95.0839,9664.0
2020-02-20 10:35:00,104.21,104.35,104.15,104.21,14240.0,95.1021,95.2299,95.0474,95.1021,14240.0
2020-02-20 10:40:00,104.2,104.27,104.15,104.18,9344.0,95.093,95.1569,95.0474,95.0748,9344.0
2020-02-20 10:45:00,104.18,104.3,104.16,104.3,8152.0,95.0748,95.1843,95.0565,95.1843,8152.0
2020-02-20 10:50:00,104.29,104.48,104.22,104.42,10988.0,95.1751,95.3485,95.1113,95.2938,10988.0
2020-02-20 10:55:00,104.42,104.59,104.42,104.56,20015.0,95.2938,95.4489,95.2938,95.4215,20015.0
2020-02-20 11:00:00,104.53,104.58,104.46,104.49,16345.0,95.3942,95.4398,95.3303,95.3577,16345.0
2020-02-20 11:05:00,104.5,104.61,104.47,104.55,19006.0,95.3668,95.4672,95.3394,95.4124,19006.0
2020-02-20 11:10:00,104.55,104.59,104.42,104.42,20200.0,95.4124,95.4489,95.2938,95.2938,20200.0
2020-02-20 11:15:00,104.39,104.42,104.19,104.25,9805.0,95.2664,95.2938,95.0839,95.1386,9805.0
2020-02-20 11:20:00,104.22,104.22,103.94,103.96,10391.0,95.1113,95.1113,94.8557,94.874,10391.0
2020-02-20 11:25:00,103.94,103.94,103.72,103.72,11054.0,94.8557,94.8557,94.655,94.655,11054.0
2020-02-20 11:30:00,103.66,103.74,103.01,103.2,22987.0,94.6002,94.6732,94.007,94.1804,22987.0
2020-02-20 11:35:00,103.1,103.36,103.02,103.21,14811.0,94.0891,94.3264,94.0161,94.1895,14811.0
2020-02-20 11:40:00,103.25,103.57,103.23,103.38,12330.0,94.226,94.5181,94.2078,94.3447,12330.0
2020-02-20 11:45:00,103.37,103.47,103.32,103.35,20636.0,94.3355,94.4268,94.2899,94.3173,20636.0
2020-02-20 11:50:00,103.3,103.61,103.27,103.58,11144.0,94.2717,94.5546,94.2443,94.5272,11144.0
2020-02-20 11:55:00,103.64,103.72,103.47,103.5,7362.0,94.5819,94.655,94.4268,94.4542,7362.0
2020-02-20 12:00:00,103.46,103.49,103.23,103.27,9063.0,94.4177,94.4451,94.2078,94.2443,9063.0
2020-02-20 12:05:00,103.26,103.29,103.11,103.11,9386.0,94.2352,94.2625,94.0983,94.0983,9386.0
2020-02-20 12:10:00,103.11,103.49,103.11,103.49,12653.0,94.0983,94.4451,94.0983,94.4451,12653.0
2020-02-20 12:15:00,103.43,103.43,103.25,103.35,9091.0,94.3903,94.3903,94.226,94.3173,9091.0
2020-02-20 12:20:00,103.31,103.35,103.19,103.22,7141.0,94.2808,94.3173,94.1713,94.1987,7141.0
2020-02-20 12:25:00,103.27,103.31,103.23,103.28,7153.0,94.2443,94.2808,94.2078,94.2534,7153.0
2020-02-20 12:30:00,103.31,103.39,103.19,103.36,10011.0,94.2808,94.3538,94.1713,94.3264,10011.0
2020-02-20 12:35:00,103.37,103.49,103.37,103.45,7821.0,94.3355,94.4451,94.3355,94.4086,7821.0
2020-02-20 12:40:00,103.47,103.55,103.42,103.45,5926.0,94.4268,94.4998,94.3812,94.4086,5926.0
2020-02-20 12:45:00,103.45,103.58,103.36,103.48,7887.0,94.4086,94.5272,94.3264,94.4359,7887.0
2020-02-20 12:50:00,103.45,103.53,103.41,103.48,6390.0,94.4086,94.4816,94.372,94.4359,6390.0
2020-02-20 12:55:00,103.47,103.62,103.46,103.61,8613.0,94.4268,94.5637,94.4177,94.5546,8613.0
2020-02-20 13:00:00,103.59,103.6,103.38,103.4,23240.0,94.5363,94.5454,94.3447,94.3629,23240.0
2020-02-20 13:05:00,103.4,103.6,103.39,103.52,29780.0,94.3629,94.5454,94.3538,94.4724,29780.0
2020-02-20 13:10:00,103.54,103.73,103.52,103.69,17275.0,94.4907,94.6641,94.4724,94.6276,17275.0
2020-02-20 13:15:00,103.69,103.73,103.56,103.57,12673.0,94.6276,94.6641,94.5089,94.5181,12673.0
2020-02-20 13:20:00,103.57,103.6,103.52,103.54,13261.0,94.5181,94.5454,94.4724,94.4907,13261.0
2020-02-20 13:25:00,103.55,103.66,103.49,103.62,7679.0,94.4998,94.6002,94.4451,94.5637,7679.0
2020-02-20 13:30:00,103.63,103.67,103.54,103.64,8393.0,94.5728,94.6093,94.4907,94.5819,8393.0
2020-02-20 13:35:00,103.64,103.64,103.44,103.48,24394.0,94.5819,94.5819,94.3994,94.4359,24394.0
2020-02-20 13:40:00,103.52,103.55,103.41,103.41,8984.0,94.4724,94.4998,94.372,94.372,8984.0
2020-02-20 13:45:00,103.43,103.56,103.4,103.44,9209.0,94.3903,94.5089,94.3629,94.3994,9209.0
2020-02-20 13:50:00,103.45,103.53,103.42,103.42,19430.0,94.4086,94.4816,94.3812,94.3812,19430.0
2020-02-20 13:55:00,103.42,103.46,103.32,103.34,10652.0,94.3812,94.4177,94.2899,94.3082,10652.0
2020-02-20 14:00:00,103.34,103.49,103.34,103.47,22680.0,94.3082,94.4451,94.3082,94.4268,22680.0
2020-02-20 14:05:00,103.46,103.6,103.45,103.54,45415.0,94.4177,94.5454,94.4086,94.4907,45415.0
2020-02-20 14:10:00,103.54,103.7,103.54,103.7,8892.0,94.4907,94.6367,94.4907,94.6367,8892.0
2020-02-20 14:15:00,103.7,103.72,103.59,103.69,11442.0,94.6367,94.655,94.5363,94.6276,11442.0
2020-02-20 14:20:00,103.7,103.84,103.69,103.82,8864.0,94.6367,94.7645,94.6276,94.7462,8864.0
2020-02-20 14:25:00,103.83,103.83,103.66,103.69,6436.0,94.7553,94.7553,94.6002,94.6276,6436.0
2020-02-20 14:30:00,103.69,103.92,103.69,103.86,13878.0,94.6276,94.8375,94.6276,94.7827,13878.0
2020-02-20 14:35:00,103.84,103.89,103.82,103.83,10144.0,94.7645,94.8101,94.7462,94.7553,10144.0
2020-02-20 14:40:00,103.85,103.85,103.7,103.73,10090.0,94.7736,94.7736,94.6367,94.6641,10090.0
2020-02-20 14:45:00,103.75,103.75,103.66,103.69,7420.0,94.6823,94.6823,94.6002,94.6276,7420.0
2020-02-20 14:50:00,103.7,103.71,103.61,103.67,12461.0,94.6367,94.6458,94.5546,94.6093,12461.0
2020-02-20 14:55:00,103.68,103.72,103.66,103.68,11523.0,94.6185,94.655,94.6002,94.6185,11523.0
2020-02-20 15:00:00,103.68,103.75,103.64,103.74,13804.0,94.6185,94.6823,94.5819,94.6732,13804.0
2020-02-20 15:05:00,103.75,103.76,103.61,103.62,7944.0,94.6823,94.6915,94.5546,94.5637,7944.0
2020-02-20 15:10:00,103.61,103.64,103.44,103.47,11915.0,94.5546,94.5819,94.3994,94.4268,11915.0
2020-02-20 15:15:00,103.45,103.6,103.42,103.6,11466.0,94.4086,94.5454,94.3812,94.5454,11466.0
2020-02-20 15:20:00,103.59,103.72,103.59,103.68,13149.0,94.5363,94.655,94.5363,94.6185,13149.0
2020-02-20 15:25:00,103.67,103.69,103.6,103.62,13009.0,94.6093,94.6276,94.5454,94.5637,13009.0
2020-02-20 15:30:00,103.63,103.69,103.59,103.61,20027.0,94.5728,94.6276,94.5363,94.5546,20027.0
2020-02-20 15:35:00,103.6,103.69,103.54,103.6,17726.0,94.5454,94.6276,94.4907,94.5454,17726.0
2020-02-20 15:40:00,103.63,103.72,103.61,103.68,20041.0,94.5728,94.655,94.5546,94.6185,20041.0
2020-02-20 15:45:00,103.68,103.68,103.45,103.5,25215.0,94.6185,94.6185,94.4086,94.4542,25215.0
2020-02-20 15:50:00,103.48,103.56,103.42,103.49,39622.0,94.4359,94.5089,94.3812,94.4451,39622.0
2020-02-20 15:55:00,103.5,103.68,103.49,103.54,81969.0,94.4542,94.6185,94.4451,94.4907,81969.0
2020-02-21 09:30:00,102.51,102.81,102.51,102.52,123692.0,93.5507,93.8245,93.5507,93.5598,123692.0
2020-02-21 09:35:00,102.58,102.76,102.39,102.61,5860.0,93.6146,93.7789,93.4412,93.642,5860.0
2020-02-21 09:40:00,102.55,102.6,102.26,102.39,7710.0,93.5872,93.6328,93.3226,93.4412,7710.0
2020-02-21 09:45:00,102.41,102.42,101.5,101.5,31787.0,93.4594,93.4686,92.629,92.629,31787.0
2020-02-21 09:50:00,101.5,101.72,101.36,101.57,27471.0,92.629,92.8298,92.5012,92.6929,27471.0
2020-02-21 09:55:00,101.57,101.61,101.37,101.38,28412.0,92.6929,92.7294,92.5103,92.5195,28412.0
2020-02-21 10:00:00,101.4,101.4,101.05,101.2,20082.0,92.5377,92.5377,92.2183,92.3552,20082.0
2020-02-21 10:05:00,101.2,101.24,101.06,101.12,16342.0,92.3552,92.3917,92.2274,92.2822,16342.0
2020-02-21 10:10:00,101.1,101.15,100.79,100.88,23682.0,92.2639,92.3096,91.981,92.0632,23682.0
2020-02-21 10:15:00,100.83,101.02,100.79,100.98,29508.0,92.0175,92.1909,91.981,92.1544,29508.0
2020-02-21 10:20:00,100.98,101.23,100.97,101.2,24317.0,92.1544,92.3826,92.1453,92.3552,24317.0
2020-02-21 10:25:00,101.17,101.23,101.02,101.07,32047.0,92.3278,92.3826,92.1909,92.2366,32047.0
2020-02-21 10:30:00,101.07,101.1,100.87,100.95,17013.0,92.2366,92.2639,92.054,92.1271,17013.0
2020-02-21 10:35:00,100.95,101.17,100.95,101.03,13343.0,92.1271,92.3278,92.1271,92.2001,13343.0
2020-02-21 10:40:00,101.07,101.12,100.87,101.0,11576.0,92.2366,92.2822,92.054,92.1727,11576.0
2020-02-21 10:45:00,100.97,101.0,100.79,100.96,13149.0,92.1453,92.1727,91.981,92.1362,13149.0
2020-02-21 10:50:00,100.94,101.08,100.79,101.08,16144.0,92.1179,92.2457,91.981,92.2457,16144.0
2020-02-21 10:55:00,101.08,101.17,100.96,101.0,9210.0,92.2457,92.3278,92.1362,92.1727,9210.0
2020-02-21 11:00:00,101.03,101.14,100.91,101.04,8044.0,92.2001,92.3004,92.0905,92.2092,8044.0
2020-02-21 11:05:00,101.03,101.22,101.02,101.11,15846.0,92.2001,92.3735,92.1909,92.2731,15846.0
2020-02-21 11:10:00,101.08,101.23,101.05,101.12,16820.0,92.2457,92.3826,92.2183,92.2822,16820.0
2020-02-21 11:15:00,101.09,101.16,101.06,101.06,7091.0,92.2548,92.3187,92.2274,92.2274,7091.0
2020-02-21 11:20:00,101.06,101.21,101.06,101.13,13199.0,92.2274,92.3643,92.2274,92.2913,13199.0
2020-02-21 11:25:00,101.13,101.21,101.1,101.16,15033.0,92.2913,92.3643,92.2639,92.3187,15033.0
2020-02-21 11:30:00,101.16,101.28,101.16,101.25,48767.0,92.3187,92.4282,92.3187,92.4008,48767.0
2020-02-21 11:35:00,101.25,101.36,101.21,101.33,38061.0,92.4008,92.5012,92.3643,92.4738,38061.0
2020-02-21 11:40:00,101.32,101.38,101.26,101.37,13218.0,92.4647,92.5195,92.41,92.5103,13218.0
2020-02-21 11:45:00,101.39,101.48,101.31,101.41,17700.0,92.5286,92.6107,92.4556,92.5468,17700.0
2020-02-21 11:50:00,101.4,101.55,101.4,101.55,14400.0,92.5377,92.6746,92.5377,92.6746,14400.0
2020-02-21 11:55:00,101.54,101.55,101.4,101.41,48872.0,92.6655,92.6746,92.5377,92.5468,48872.0
2020-02-21 12:00:00,101.41,101.44,101.36,101.4,16850.0,92.5468,92.5742,92.5012,92.5377,16850.0
2020-02-21 12:05:00,101.4,101.46,101.13,101.14,25507.0,92.5377,92.5925,92.2913,92.3004,25507.0
2020-02-21 12:10:00,101.14,101.33,101.14,101.25,18567.0,92.3004,92.4738,92.3004,92.4008,18567.0
2020-02-21 12:15:00,101.24,101.27,101.16,101.27,8936.0,92.3917,92.4191,92.3187,92.4191,8936.0
2020-02-21 12:20:00,101.26,101.36,101.23,101.24,7045.0,92.41,92.5012,92.3826,92.3917,7045.0
2020-02-21 12:25:00,101.26,101.3,101.22,101.24,6874.0,92.41,92.4465,92.3735,92.3917,6874.0
2020-02-21 12:30:00,101.27,101.32,101.25,101.25,3702.0,92.4191,92.4647,92.4008,92.4008,3702.0
2020-02-21 12:35:00,101.26,101.26,101.14,101.19,12937.0,92.41,92.41,92.3004,92.3461,12937.0
2020-02-21 12:40:00,101.19,101.23,101.09,101.1,8358.0,92.3461,92.3826,92.2548,92.2639,8358.0
2020-02-21 12:45:00,101.12,101.19,101.08,101.14,13584.0,92.2822,92.3461,92.2457,92.3004,13584.0
2020-02-21 12:50:00,101.17,101.17,101.08,101.09,11047.0,92.3278,92.3278,92.2457,92.2548,11047.0
2020-02-21 12:55:00,101.1,101.18,101.1,101.17,4409.0,92.2639,92.3369,92.2639,92.3278,4409.0
2020-02-21 13:00:00,101.17,101.23,101.13,101.17,14814.0,92.3278,92.3826,92.2913,92.3278,14814.0
2020-02-21 13:05:00,101.17,101.17,100.99,101.01,12487.0,92.3278,92.3278,92.1636,92.1818,12487.0
2020-02-21 13:10:00,101.01,101.04,100.95,100.99,7723.0,92.1818,92.2092,92.1271,92.1636,7723.0
2020-02-21 13:15:00,101.01,101.02,100.95,100.98,9598.0,92.1818,92.1909,92.1271,92.1544,9598.0
2020-02-21 13:20:00,100.98,100.98,100.85,100.89,23537.0,92.1544,92.1544,92.0358,92.0723,23537.0
2020-02-21 13:25:00,100.91,101.02,100.89,100.91,14024.0,92.0905,92.1909,92.0723,92.0905,14024.0
2020-02-21 13:30:00,100.9,100.97,100.88,100.93,7231.0,92.0814,92.1453,92.0632,92.1088,7231.0
2020-02-21 13:35:00,100.93,100.95,100.79,100.89,36433.0,92.1088,92.1271,91.981,92.0723,36433.0
2020-02-21 13:40:00,100.88,100.89,100.81,100.81,14401.0,92.0632,92.0723,91.9993,91.9993,14401.0
2020-02-21 13:45:00,100.82,100.9,100.79,100.83,5950.0,92.0084,92.0814,91.981,92.0175,5950.0
2020-02-21 13:50:00,100.84,100.86,100.72,100.74,14867.0,92.0267,92.0449,91.9172,91.9354,14867.0
2020-02-21 13:55:00,100.72,100.9,100.72,100.9,12011.0,91.9172,92.0814,91.9172,92.0814,12011.0
2020-02-21 14:00:00,100.89,101.1,100.87,101.07,16813.0,92.0723,92.2639,92.054,92.2366,16813.0
2020-02-21 14:05:00,101.04,101.07,100.97,101.02,12272.0,92.2092,92.2366,92.1453,92.1909,12272.0
2020-02-21 14:10:00,100.97,101.15,100.92,101.06,17675.0,92.1453,92.3096,92.0997,92.2274,17675.0
2020-02-21 14:15:00,101.06,101.12,100.95,101.11,13531.0,92.2274,92.2822,92.1271,92.2731,13531.0
2020-02-21 14:20:00,101.09,101.15,101.0,101.07,11112.0,92.2548,92.3096,92.1727,92.2366,11112.0
2020-02-21 14:25:00,101.07,101.16,101.04,101.1,9154.0,92.2366,92.3187,92.2092,92.2639,9154.0
2020-02-21 14:30:00,101.11,101.23,101.11,101.2,15031.0,92.2731,92.3826,92.2731,92.3552,15031.0
2020-02-21 14:35:00,101.2,101.22,101.1,101.22,22454.0,92.3552,92.3735,92.2639,92.3735,22454.0
2020-02-21 14:40:00,101.19,101.26,101.15,101.18,14694.0,92.3461,92.41,92.3096,92.3369,14694.0
2020-02-21 14:45:00,101.17,101.17,101.09,101.09,5787.0,92.3278,92.3278,92.2548,92.2548,5787.0
2020-02-21 14:50:00,101.09,101.23,101.08,101.17,12607.0,92.2548,92.3826,92.2457,92.3278,12607.0
2020-02-21 14:55:00,101.16,101.22,101.12,101.16,11655.0,92.3187,92.3735,92.2822,92.3187,11655.0
2020-02-21 15:00:00,101.19,101.21,100.95,100.98,18456.0,92.3461,92.3643,92.1271,92.1544,18456.0
2020-02-21 15:05:00,100.98,100.98,100.84,100.89,20033.0,92.1544,92.1544,92.0267,92.0723,20033.0
2020-02-21 15:10:00,100.93,101.05,100.91,100.97,8924.0,92.1088,92.2183,92.0905,92.1453,8924.0
2020-02-21 15:15:00,100.95,100.98,100.85,100.95,17706.0,92.1271,92.1544,92.0358,92.1271,17706.0
2020-02-21 15:20:00,100.95,101.0,100.93,100.97,19966.0,92.1271,92.1727,92.1088,92.1453,19966.0
2020-02-21 15:25:00,100.94,101.03,100.89,101.03,16803.0,92.1179,92.2001,92.0723,92.2001,16803.0
2020-02-21 15:30:00,101.02,101.12,100.92,100.94,20316.0,92.1909,92.2822,92.0997,92.1179,20316.0
2020-02-21 15:35:00,100.95,101.1,100.91,101.06,34297.0,92.1271,92.2639,92.0905,92.2274,34297.0
2020-02-21 15:40:00,101.05,101.05,100.92,100.95,39539.0,92.2183,92.2183,92.0997,92.1271,39539.0
2020-02-21 15:45:00,100.95,101.08,100.95,101.06,53985.0,92.1271,92.2457,92.1271,92.2274,53985.0
2020-02-21 15:50:00,101.06,101.32,101.01,101.26,111175.0,92.2274,92.4647,92.1818,92.41,111175.0
2020-02-21 15:55:00,101.25,101.28,101.08,101.15,201103.0,92.4008,92.4282,92.2457,92.3096,201103.0
2020-02-24 09:30:00,97.57,97.87,97.0,97.49,103306.0,89.0425,89.3162,88.5223,88.9695,103306.0
2020-02-24 09:35:00,97.48,98.31,97.37,98.25,55158.0,88.9603,89.7178,88.8599,89.663,55158.0
2020-02-24 09:40:00,98.21,98.39,97.75,98.0,21898.0,89.6265,89.7908,89.2067,89.4349,21898.0
2020-02-24 09:45:00,97.98,98.41,97.92,98.33,17295.0,89.4166,89.809,89.3619,89.736,17295.0
2020-02-24 09:50:00,98.33,98.33,98.02,98.19,20265.0,89.736,89.736,89.4531,89.6083,20265.0
2020-02-24 09:55:00,98.19,98.19,97.95,97.99,15967.0,89.6083,89.6083,89.3892,89.4258,15967.0
2020-02-24 10:00:00,97.99,98.33,97.93,97.93,29942.0,89.4258,89.736,89.371,89.371,29942.0
2020-02-24 10:05:00,97.91,98.02,97.79,98.01,20326.0,89.3527,89.4531,89.2432,89.444,20326.0
2020-02-24 10:10:00,97.97,98.14,97.92,98.14,10531.0,89.4075,89.5626,89.3619,89.5626,10531.0
2020-02-24 10:15:00,98.12,98.19,97.81,97.85,14617.0,89.5444,89.6083,89.2615,89.298,14617.0
2020-02-24 10:20:00,97.84,97.84,97.57,97.58,8708.0,89.2889,89.2889,89.0425,89.0516,8708.0
2020-02-24 10:25:00,97.59,97.63,97.4,97.45,11371.0,89.0607,89.0972,88.8873,88.9329,11371.0
2020-02-24 10:30:00,97.44,97.63,97.38,97.52,23273.0,88.9238,89.0972,88.8691,88.9968,23273.0
2020-02-24 10:35:00,97.53,97.6,97.45,97.49,9439.0,89.006,89.0698,88.9329,88.9695,9439.0
2020-02-24 10:40:00,97.49,97.71,97.37,97.71,15650.0,88.9695,89.1702,88.8599,89.1702,15650.0
2020-02-24 10:45:00,97.69,97.89,97.65,97.87,7030.0,89.152,89.3345,89.1155,89.3162,7030.0
2020-02-24 10:50:00,97.88,98.05,97.87,98.01,9239.0,89.3254,89.4805,89.3162,89.444,9239.0
2020-02-24 10:55:00,98.02,98.14,97.95,98.08,6460.0,89.4531,89.5626,89.3892,89.5079,6460.0
2020-02-24 11:00:00,98.08,98.15,97.84,97.87,29455.0,89.5079,89.5718,89.2889,89.3162,29455.0
2020-02-24 11:05:00,97.87,98.04,97.84,97.94,15895.0,89.3162,89.4714,89.2889,89.3801,15895.0
2020-02-24 11:10:00,97.95,98.08,97.88,97.97,12348.0,89.3892,89.5079,89.3254,89.4075,12348.0
2020-02-24 11:15:00,97.97,98.26,97.92,98.24,10979.0,89.4075,89.6722,89.3619,89.6539,10979.0
2020-02-24 11:20:00,98.25,98.33,98.21,98.31,9367.0,89.663,89.736,89.6265,89.7178,9367.0
2020-02-24 11:25:00,98.34,98.36,98.11,98.2,10501.0,89.7452,89.7634,89.5353,89.6174,10501.0
2020-02-24 11:30:00,98.24,98.35,98.16,98.16,12070.0,89.6539,89.7543,89.5809,89.5809,12070.0
2020-02-24 11:35:00,98.18,98.37,98.11,98.29,11304.0,89.5991,89.7725,89.5353,89.6995,11304.0
2020-02-24 11:40:00,98.28,98.28,97.92,98.05,16818.0,89.6904,89.6904,89.3619,89.4805,16818.0
2020-02-24 11:45:00,98.07,98.09,97.85,97.9,9706.0,89.4988,89.517,89.298,89.3436,9706.0
2020-02-24 11:50:00,97.94,98.06,97.9,97.93,12995.0,89.3801,89.4896,89.3436,89.371,12995.0
2020-02-24 11:55:00,97.93,98.18,97.87,98.05,15581.0,89.371,89.5991,89.3162,89.4805,15581.0
2020-02-24 12:00:00,98.01,98.04,97.93,97.94,13846.0,89.444,89.4714,89.371,89.3801,13846.0
2020-02-24 12:05:00,97.94,97.97,97.83,97.95,19826.0,89.3801,89.4075,89.2797,89.3892,19826.0
2020-02-24 12:10:00,97.92,98.04,97.91,97.94,32310.0,89.3619,89.4714,89.3527,89.3801,32310.0
2020-02-24 12:15:00,97.94,98.1,97.92,98.1,13029.0,89.3801,89.5261,89.3619,89.5261,13029.0
2020-02-24 12:20:00,98.09,98.14,97.96,98.0,9612.0,89.517,89.5626,89.3984,89.4349,9612.0
2020-02-24 12:25:00,98.0,98.14,97.97,97.97,12070.0,89.4349,89.5626,89.4075,89.4075,12070.0
2020-02-24 12:30:00,97.96,98.02,97.81,97.95,15746.0,89.3984,89.4531,89.2615,89.3892,15746.0
2020-02-24 12:35:00,97.96,98.16,97.93,98.12,8590.0,89.3984,89.5809,89.371,89.5444,8590.0
2020-02-24 12:40:00,98.12,98.19,98.09,98.1,20418.0,89.5444,89.6083,89.517,89.5261,20418.0
2020-02-24 12:45:00,98.12,98.13,97.98,98.02,8138.0,89.5444,89.5535,89.4166,89.4531,8138.0
2020-02-24 12:50:00,98.03,98.1,97.96,98.06,12726.0,89.4623,89.5261,89.3984,89.4896,12726.0
2020-02-24 12:55:00,98.06,98.07,97.94,97.96,18730.0,89.4896,89.4988,89.3801,89.3984,18730.0
2020-02-24 13:00:00,97.93,97.93,97.7,97.73,14975.0,89.371,89.371,89.1611,89.1885,14975.0
2020-02-24 13:05:00,97.74,97.82,97.69,97.7,11685.0,89.1976,89.2706,89.152,89.1611,11685.0
2020-02-24 13:10:00,97.7,97.73,97.6,97.62,6698.0,89.1611,89.1885,89.0698,89.0881,6698.0
2020-02-24 13:15:00,97.61,97.63,97.49,97.56,6795.0,89.079,89.0972,88.9695,89.0333,6795.0
2020-02-24 13:20:00,97.56,97.71,97.53,97.61,7706.0,89.0333,89.1702,89.006,89.079,7706.0
2020-02-24 13:25:00,97.62,97.94,97.6,97.94,9052.0,89.0881,89.3801,89.0698,89.3801,9052.0
2020-02-24 13:30:00,97.92,97.95,97.82,97.92,5399.0,89.3619,89.3892,89.2706,89.3619,5399.0
2020-02-24 13:35:00,97.92,98.02,97.87,97.95,7715.0,89.3619,89.4531,89.3162,89.3892,7715.0
2020-02-24 13:40:00,97.95,97.95,97.84,97.91,11184.0,89.3892,89.3892,89.2889,89.3527,11184.0
2020-02-24 13:45:00,97.91,98.08,97.91,98.06,11310.0,89.3527,89.5079,89.3527,89.4896,11310.0
2020-02-24 13:50:00,98.06,98.12,98.0,98.03,8275.0,89.4896,89.5444,89.4349,89.4623,8275.0
2020-02-24 13:55:00,98.02,98.11,97.93,98.04,12164.0,89.4531,89.5353,89.371,89.4714,12164.0
2020-02-24 14:00:00,98.03,98.15,98.02,98.04,12855.0,89.4623,89.5718,89.4531,89.4714,12855.0
2020-02-24 14:05:00,98.06,98.13,97.9,97.92,17683.0,89.4896,89.5535,89.3436,89.3619,17683.0
2020-02-24 14:10:00,97.94,97.97,97.87,97.9,11508.0,89.3801,89.4075,89.3162,89.3436,11508.0
2020-02-24 14:15:00,97.89,98.02,97.86,98.02,11319.0,89.3345,89.4531,89.3071,89.4531,11319.0
2020-02-24 14:20:00,98.07,98.3,98.07,98.29,9034.0,89.4988,89.7087,89.4988,89.6995,9034.0
2020-02-24 14:25:00,98.31,98.57,98.31,98.54,17740.0,89.7178,89.9551,89.7178,89.9277,17740.0
2020-02-24 14:30:00,98.54,98.6,98.51,98.6,12115.0,89.9277,89.9824,89.9003,89.9824,12115.0
2020-02-24 14:35:00,98.57,98.71,98.5,98.67,12907.0,89.9551,90.0828,89.8912,90.0463,12907.0
2020-02-24 14:40:00,98.68,98.73,98.62,98.67,7895.0,90.0554,90.1011,90.0007,90.0463,7895.0
2020-02-24 14:45:00,98.67,98.79,98.67,98.76,14146.0,90.0463,90.1558,90.0463,90.1285,14146.0
2020-02-24 14:50:00,98.75,98.92,98.71,98.87,15281.0,90.1193,90.2745,90.0828,90.2288,15281.0
2020-02-24 14:55:00,98.86,99.03,98.82,98.94,17904.0,90.2197,90.3749,90.1832,90.2927,17904.0
2020-02-24 15:00:00,98.94,99.09,98.81,99.0,18901.0,90.2927,90.4296,90.1741,90.3475,18901.0
2020-02-24 15:05:00,99.01,99.06,98.92,98.92,9571.0,90.3566,90.4022,90.2745,90.2745,9571.0
2020-02-24 15:10:00,98.93,98.94,98.7,98.73,14505.0,90.2836,90.2927,90.0737,90.1011,14505.0
2020-02-24 15:15:00,98.73,98.87,98.64,98.86,26685.0,90.1011,90.2288,90.0189,90.2197,26685.0
2020-02-24 15:20:00,98.85,98.98,98.79,98.83,25914.0,90.2106,90.3292,90.1558,90.1923,25914.0
2020-02-24 15:25:00,98.82,98.91,98.78,98.82,30302.0,90.1832,90.2653,90.1467,90.1832,30302.0
2020-02-24 15:30:00,98.82,98.94,98.68,98.84,28529.0,90.1832,90.2927,90.0554,90.2015,28529.0
2020-02-24 15:35:00,98.83,98.88,98.53,98.55,61419.0,90.1923,90.238,89.9186,89.9368,61419.0
2020-02-24 15:40:00,98.55,98.6,98.37,98.4,35917.0,89.9368,89.9824,89.7725,89.7999,35917.0
2020-02-24 15:45:00,98.39,98.67,98.36,98.66,44332.0,89.7908,90.0463,89.7634,90.0372,44332.0
2020-02-24 15:50:00,98.65,98.66,98.19,98.23,49814.0,90.0281,90.0372,89.6083,89.6448,49814.0
2020-02-24 15:55:00,98.2,98.32,98.18,98.24,110118.0,89.6174,89.7269,89.5991,89.6539,110118.0
2020-02-25 09:30:00,98.52,98.54,97.86,97.95,39350.0,89.9094,89.9277,89.3071,89.3892,39350.0
2020-02-25 09:35:00,97.95,98.14,97.74,97.87,24146.0,89.3892,89.5626,89.1976,89.3162,24146.0
2020-02-25 09:40:00,97.82,98.0,97.68,97.74,7399.0,89.2706,89.4349,89.1428,89.1976,7399.0
2020-02-25 09:45:00,97.7,97.71,97.35,97.5,8426.0,89.1611,89.1702,88.8417,88.9786,8426.0
2020-02-25 09:50:00,97.51,97.53,97.34,97.52,45855.0,88.9877,89.006,88.8326,88.9968,45855.0
2020-02-25 09:55:00,97.49,97.63,97.35,97.51,33741.0,88.9695,89.0972,88.8417,88.9877,33741.0
2020-02-25 10:00:00,97.47,97.66,97.34,97.51,29029.0,88.9512,89.1246,88.8326,88.9877,29029.0
2020-02-25 10:05:00,97.51,97.62,97.42,97.49,12568.0,88.9877,89.0881,88.9056,88.9695,12568.0
2020-02-25 10:10:00,97.39,97.46,97.14,97.16,10284.0,88.8782,88.9421,88.65,88.6683,10284.0
2020-02-25 10:15:00,97.19,97.22,96.95,96.98,13583.0,88.6957,88.723,88.4766,88.504,13583.0
2020-02-25 10:20:00,96.9,96.92,96.31,96.31,24353.0,88.431,88.4493,87.8926,87.8926,24353.0
2020-02-25 10:25:00,96.31,96.31,95.78,95.95,32664.0,87.8926,87.8926,87.4089,87.564,32664.0
2020-02-25 10:30:00,96.01,96.17,95.63,96.04,26988.0,87.6188,87.7648,87.272,87.6462,26988.0
2020-02-25 10:35:00,95.95,96.11,95.78,95.97,19234.0,87.564,87.7101,87.4089,87.5823,19234.0
2020-02-25 10:40:00,95.86,96.22,95.75,96.22,12671.0,87.4819,87.8104,87.3815,87.8104,12671.0
2020-02-25 10:45:00,96.19,96.31,95.7,95.72,19345.0,87.7831,87.8926,87.3359,87.3541,19345.0
2020-02-25 10:50:00,95.76,95.79,95.35,95.6,38806.0,87.3907,87.418,87.0165,87.2446,38806.0
2020-02-25 10:55:00,95.7,95.73,95.49,95.58,30055.0,87.3359,87.3633,87.1443,87.2264,30055.0
2020-02-25 11:00:00,95.58,95.78,95.32,95.33,44260.0,87.2264,87.4089,86.9891,86.9982,44260.0
2020-02-25 11:05:00,95.33,95.57,95.21,95.32,65296.0,86.9982,87.2173,86.8887,86.9891,65296.0
2020-02-25 11:10:00,95.3,95.47,95.18,95.25,32161.0,86.9709,87.126,86.8613,86.9252,32161.0
2020-02-25 11:15:00,95.2,95.28,94.83,95.12,48164.0,86.8796,86.9526,86.5419,86.8066,48164.0
2020-02-25 11:20:00,95.12,95.26,94.98,95.06,22206.0,86.8066,86.9344,86.6788,86.7518,22206.0
2020-02-25 11:25:00,95.1,95.67,95.08,95.53,26923.0,86.7883,87.3085,86.7701,87.1808,26923.0
2020-02-25 11:30:00,95.55,95.66,95.31,95.54,25855.0,87.199,87.2994,86.98,87.1899,25855.0
2020-02-25 11:35:00,95.58,95.6,95.29,95.42,39714.0,87.2264,87.2446,86.9617,87.0804,39714.0
2020-02-25 11:40:00,95.43,95.48,95.16,95.16,24836.0,87.0895,87.1351,86.8431,86.8431,24836.0
2020-02-25 11:45:00,95.18,95.59,95.16,95.51,21195.0,86.8613,87.2355,86.8431,87.1625,21195.0
2020-02-25 11:50:00,95.5,95.55,95.34,95.48,24503.0,87.1534,87.199,87.0074,87.1351,24503.0
2020-02-25 11:55:00,95.49,95.5,95.11,95.25,19927.0,87.1443,87.1534,86.7975,86.9252,19927.0
2020-02-25 12:00:00,95.29,95.51,95.29,95.34,18547.0,86.9617,87.1625,86.9617,87.0074,18547.0
2020-02-25 12:05:00,95.35,95.39,95.25,95.36,7905.0,87.0165,87.053,86.9252,87.0256,7905.0
2020-02-25 12:10:00,95.34,95.46,95.26,95.3,11971.0,87.0074,87.1169,86.9344,86.9709,11971.0
2020-02-25 12:15:00,95.28,95.28,95.07,95.11,30626.0,86.9526,86.9526,86.761,86.7975,30626.0
2020-02-25 12:20:00,95.12,95.16,94.88,94.94,18601.0,86.8066,86.8431,86.5876,86.6423,18601.0
2020-02-25 12:25:00,94.96,95.11,94.93,94.96,8010.0,86.6606,86.7975,86.6332,86.6606,8010.0
2020-02-25 12:30:00,94.97,95.18,94.97,95.16,15973.0,86.6697,86.8613,86.6697,86.8431,15973.0
2020-02-25 12:35:00,95.21,95.32,95.18,95.23,32859.0,86.8887,86.9891,86.8613,86.907,32859.0
2020-02-25 12:40:00,95.25,95.27,94.76,94.91,17953.0,86.9252,86.9435,86.4781,86.6149,17953.0
2020-02-25 12:45:00,94.87,94.87,94.66,94.7,10970.0,86.5784,86.5784,86.3868,86.4233,10970.0
2020-02-25 12:50:00,94.66,94.7,94.57,94.64,14307.0,86.3868,86.4233,86.3047,86.3685,14307.0
2020-02-25 12:55:00,94.64,94.68,94.51,94.56,24857.0,86.3685,86.405,86.2499,86.2955,24857.0
2020-02-25 13:00:00,94.54,94.75,94.33,94.51,36592.0,86.2773,86.4689,86.0856,86.2499,36592.0
2020-02-25 13:05:00,94.52,94.8,94.46,94.77,17811.0,86.259,86.5146,86.2043,86.4872,17811.0
2020-02-25 13:10:00,94.77,94.91,94.51,94.6,60708.0,86.4872,86.6149,86.2499,86.332,60708.0
2020-02-25 13:15:00,94.57,94.67,94.39,94.45,86963.0,86.3047,86.3959,86.1404,86.1951,86963.0
2020-02-25 13:20:00,94.45,94.54,94.42,94.54,36758.0,86.1951,86.2773,86.1678,86.2773,36758.0
2020-02-25 13:25:00,94.53,94.78,94.47,94.69,31303.0,86.2682,86.4963,86.2134,86.4142,31303.0
2020-02-25 13:30:00,94.69,94.71,94.45,94.59,30231.0,86.4142,86.4324,86.1951,86.3229,30231.0
2020-02-25 13:35:00,94.58,94.59,94.36,94.47,31509.0,86.3138,86.3229,86.113,86.2134,31509.0
2020-02-25 13:40:00,94.45,94.7,94.39,94.7,13624.0,86.1951,86.4233,86.1404,86.4233,13624.0
2020-02-25 13:45:00,94.67,94.71,94.55,94.56,14319.0,86.3959,86.4324,86.2864,86.2955,14319.0
2020-02-25 13:50:00,94.56,94.72,94.2,94.33,29740.0,86.2955,86.4415,85.967,86.0856,29740.0
2020-02-25 13:55:00,94.31,94.31,93.96,94.0,76964.0,86.0674,86.0674,85.748,85.7845,76964.0
2020-02-25 14:00:00,94.01,94.05,93.63,93.8,49838.0,85.7936,85.8301,85.4468,85.602,49838.0
2020-02-25 14:05:00,93.81,93.82,93.08,93.2,59600.0,85.6111,85.6202,84.9449,85.0544,59600.0
2020-02-25 14:10:00,93.22,93.64,93.01,93.6,74302.0,85.0726,85.4559,84.881,85.4194,74302.0
2020-02-25 14:15:00,93.56,93.63,93.15,93.2,30187.0,85.3829,85.4468,85.0088,85.0544,30187.0
2020-02-25 14:20:00,93.16,93.38,93.04,93.05,29990.0,85.0179,85.2187,84.9084,84.9175,29990.0
2020-02-25 14:25:00,93.07,93.16,92.83,92.84,34295.0,84.9358,85.0179,84.7167,84.7259,34295.0
2020-02-25 14:30:00,92.89,93.07,92.68,92.92,42437.0,84.7715,84.9358,84.5798,84.7989,42437.0
2020-02-25 14:35:00,92.88,92.97,92.61,92.61,20504.0,84.7624,84.8445,84.516,84.516,20504.0
2020-02-25 14:40:00,92.62,92.92,92.55,92.91,39894.0,84.5251,84.7989,84.4612,84.7897,39894.0
2020-02-25 14:45:00,92.9,92.94,92.7,92.9,41122.0,84.7806,84.8171,84.5981,84.7806,41122.0
2020-02-25 14:50:00,92.91,93.03,92.77,93.03,23321.0,84.7897,84.8993,84.662,84.8993,23321.0
2020-02-25 14:55:00,93.05,93.19,92.99,93.17,25005.0,84.9175,85.0453,84.8627,85.027,25005.0
2020-02-25 15:00:00,93.19,93.51,93.19,93.4,41044.0,85.0453,85.3373,85.0453,85.2369,41044.0
2020-02-25 15:05:00,93.4,93.75,93.39,93.48,31421.0,85.2369,85.5563,85.2278,85.3099,31421.0
2020-02-25 15:10:00,93.47,93.54,93.05,93.1,25495.0,85.3008,85.3647,84.9175,84.9631,25495.0
2020-02-25 15:15:00,93.1,93.39,93.0,93.02,34384.0,84.9631,85.2278,84.8719,84.8901,34384.0
2020-02-25 15:20:00,93.03,93.09,92.6,92.8,44652.0,84.8993,84.954,84.5068,84.6894,44652.0
2020-02-25 15:25:00,92.78,93.05,92.68,92.92,37606.0,84.6711,84.9175,84.5798,84.7989,37606.0
2020-02-25 15:30:00,92.89,92.9,92.18,92.47,58866.0,84.7715,84.7806,84.1235,84.3882,58866.0
2020-02-25 15:35:00,92.47,92.63,92.37,92.52,89068.0,84.3882,84.5342,84.2969,84.4338,89068.0
2020-02-25 15:40:00,92.51,92.98,92.51,92.87,50744.0,84.4247,84.8536,84.4247,84.7532,50744.0
2020-02-25 15:45:00,92.9,93.24,92.89,92.89,52739.0,84.7806,85.0909,84.7715,84.7715,52739.0
2020-02-25 15:50:00,92.91,93.04,92.63,93.04,203521.0,84.7897,84.9084,84.5342,84.9084,203521.0
2020-02-25 15:55:00,93.03,93.03,92.62,92.81,281509.0,84.8993,84.8993,84.5251,84.6985,281509.0
2020-02-26 09:30:00,94.27,94.64,93.29,94.17,84335.0,86.0309,86.3685,85.1365,85.9396,84335.0
2020-02-26 09:35:00,94.17,94.77,93.93,94.53,40262.0,85.9396,86.4872,85.7206,86.2682,40262.0
2020-02-26 09:40:00,94.55,95.25,94.52,95.0,47066.0,86.2864,86.9252,86.259,86.6971,47066.0
2020-02-26 09:45:00,95.04,95.07,94.77,94.79,35497.0,86.7336,86.761,86.4872,86.5054,35497.0
2020-02-26 09:50:00,94.76,94.76,94.39,94.53,23702.0,86.4781,86.4781,86.1404,86.2682,23702.0
2020-02-26 09:55:00,94.48,94.57,94.06,94.21,15512.0,86.2225,86.3047,85.8392,85.9761,15512.0
2020-02-26 10:00:00,94.17,94.32,94.04,94.09,31378.0,85.9396,86.0765,85.821,85.8666,31378.0
2020-02-26 10:05:00,94.1,94.25,93.82,94.18,35623.0,85.8757,86.0126,85.6202,85.9487,35623.0
2020-02-26 10:10:00,94.19,94.52,94.07,94.51,18480.0,85.9579,86.259,85.8484,86.2499,18480.0
2020-02-26 10:15:00,94.52,94.76,94.52,94.75,26748.0,86.259,86.4781,86.259,86.4689,26748.0
2020-02-26 10:20:00,94.77,94.78,94.29,94.47,15324.0,86.4872,86.4963,86.0491,86.2134,15324.0
2020-02-26 10:25:00,94.51,94.8,94.39,94.5,19751.0,86.2499,86.5146,86.1404,86.2408,19751.0
2020-02-26 10:30:00,94.48,94.76,94.4,94.68,10243.0,86.2225,86.4781,86.1495,86.405,10243.0
2020-02-26 10:35:00,94.71,94.77,94.4,94.46,10681.0,86.4324,86.4872,86.1495,86.2043,10681.0
2020-02-26 10:40:00,94.49,94.89,94.49,94.79,10099.0,86.2316,86.5967,86.2316,86.5054,10099.0
2020-02-26 10:45:00,94.81,94.92,94.68,94.78,8347.0,86.5237,86.6241,86.405,86.4963,8347.0
2020-02-26 10:50:00,94.81,94.98,94.66,94.7,9745.0,86.5237,86.6788,86.3868,86.4233,9745.0
2020-02-26 10:55:00,94.71,94.83,94.71,94.71,13153.0,86.4324,86.5419,86.4324,86.4324,13153.0
2020-02-26 11:00:00,94.68,94.77,94.6,94.75,24917.0,86.405,86.4872,86.332,86.4689,24917.0
2020-02-26 11:05:00,94.75,94.78,94.56,94.56,33857.0,86.4689,86.4963,86.2955,86.2955,33857.0
2020-02-26 11:10:00,94.57,94.58,94.4,94.46,13291.0,86.3047,86.3138,86.1495,86.2043,13291.0
2020-02-26 11:15:00,94.42,94.76,94.42,94.76,9003.0,86.1678,86.4781,86.1678,86.4781,9003.0
2020-02-26 11:20:00,94.77,94.91,94.72,94.79,8133.0,86.4872,86.6149,86.4415,86.5054,8133.0
2020-02-26 11:25:00,94.81,94.84,94.68,94.72,9964.0,86.5237,86.5511,86.405,86.4415,9964.0
2020-02-26 11:30:00,94.73,94.74,94.56,94.72,8972.0,86.4507,86.4598,86.2955,86.4415,8972.0
2020-02-26 11:35:00,94.7,94.8,94.46,94.77,6260.0,86.4233,86.5146,86.2043,86.4872,6260.0
2020-02-26 11:40:00,94.79,94.86,94.61,94.63,11954.0,86.5054,86.5693,86.3412,86.3594,11954.0
2020-02-26 11:45:00,94.58,94.58,94.38,94.41,11575.0,86.3138,86.3138,86.1313,86.1586,11575.0
2020-02-26 11:50:00,94.41,94.41,94.04,94.1,15973.0,86.1586,86.1586,85.821,85.8757,15973.0
2020-02-26 11:55:00,94.05,94.13,93.94,94.07,11587.0,85.8301,85.9031,85.7297,85.8484,11587.0
2020-02-26 12:00:00,94.06,94.19,93.78,93.78,12960.0,85.8392,85.9579,85.5837,85.5837,12960.0
2020-02-26 12:05:00,93.79,93.82,93.47,93.58,27932.0,85.5928,85.6202,85.3008,85.4012,27932.0
2020-02-26 12:10:00,93.55,93.71,93.48,93.54,6489.0,85.3738,85.5198,85.3099,85.3647,6489.0
2020-02-26 12:15:00,93.56,93.65,93.4,93.63,10894.0,85.3829,85.4651,85.2369,85.4468,10894.0
2020-02-26 12:20:00,93.67,93.91,93.65,93.89,21364.0,85.4833,85.7023,85.4651,85.6841,21364.0
2020-02-26 12:25:00,93.87,93.99,93.73,93.99,38613.0,85.6658,85.7753,85.5381,85.7753,38613.0
2020-02-26 12:30:00,94.03,94.26,94.03,94.22,24796.0,85.8119,86.0218,85.8119,85.9852,24796.0
2020-02-26 12:35:00,94.24,94.25,94.01,94.05,16010.0,86.0035,86.0126,85.7936,85.8301,16010.0
2020-02-26 12:40:00,94.01,94.07,93.94,93.94,7106.0,85.7936,85.8484,85.7297,85.7297,7106.0
2020-02-26 12:45:00,93.95,94.23,93.95,94.0,10168.0,85.7388,85.9944,85.7388,85.7845,10168.0
2020-02-26 12:50:00,94.06,94.18,93.9,93.9,4152.0,85.8392,85.9487,85.6932,85.6932,4152.0
2020-02-26 12:55:00,93.87,94.03,93.76,93.94,11138.0,85.6658,85.8119,85.5655,85.7297,11138.0
2020-02-26 13:00:00,94.01,94.07,93.92,94.0,4190.0,85.7936,85.8484,85.7115,85.7845,4190.0
2020-02-26 13:05:00,94.07,94.09,93.67,93.67,8765.0,85.8484,85.8666,85.4833,85.4833,8765.0
2020-02-26 13:10:00,93.73,93.77,93.62,93.62,3875.0,85.5381,85.5746,85.4377,85.4377,3875.0
2020-02-26 13:15:00,93.68,93.81,93.56,93.67,10874.0,85.4924,85.6111,85.3829,85.4833,10874.0
2020-02-26 13:20:00,93.68,93.81,93.67,93.71,5474.0,85.4924,85.6111,85.4833,85.5198,5474.0
2020-02-26 13:25:00,93.73,94.01,93.7,93.96,6975.0,85.5381,85.7936,85.5107,85.748,6975.0
2020-02-26 13:30:00,93.92,93.99,93.44,93.44,13100.0,85.7115,85.7753,85.2734,85.2734,13100.0
2020-02-26 13:35:00,93.45,93.49,93.14,93.15,25006.0,85.2825,85.319,84.9996,85.0088,25006.0
2020-02-26 13:40:00,93.12,93.21,92.91,92.94,18784.0,84.9814,85.0635,84.7897,84.8171,18784.0
2020-02-26 13:45:00,92.98,93.72,92.94,93.56,14318.0,84.8536,85.5289,84.8171,85.3829,14318.0
2020-02-26 13:50:00,93.46,93.5,93.28,93.37,13868.0,85.2917,85.3282,85.1274,85.2095,13868.0
2020-02-26 13:55:00,93.37,93.37,93.06,93.22,21503.0,85.2095,85.2095,84.9266,85.0726,21503.0
2020-02-26 14:00:00,93.22,93.56,93.03,93.35,40656.0,85.0726,85.3829,84.8993,85.1913,40656.0
2020-02-26 14:05:00,93.37,93.55,93.29,93.3,11856.0,85.2095,85.3738,85.1365,85.1457,11856.0
2020-02-26 14:10:00,93.33,93.76,93.17,93.73,16327.0,85.173,85.5655,85.027,85.5381,16327.0
2020-02-26 14:15:00,93.7,93.72,93.25,93.25,7741.0,85.5107,85.5289,85.1,85.1,7741.0
2020-02-26 14:20:00,93.32,93.65,93.26,93.63,9503.0,85.1639,85.4651,85.1092,85.4468,9503.0
2020-02-26 14:25:00,93.66,93.88,93.53,93.54,13190.0,85.4742,85.675,85.3556,85.3647,13190.0
2020-02-26 14:30:00,93.53,93.7,93.35,93.42,12257.0,85.3556,85.5107,85.1913,85.2552,12257.0
2020-02-26 14:35:00,93.43,93.87,93.41,93.69,12361.0,85.2643,85.6658,85.246,85.5016,12361.0
2020-02-26 14:40:00,93.68,93.69,93.3,93.38,13646.0,85.4924,85.5016,85.1457,85.2187,13646.0
2020-02-26 14:45:00,93.44,93.65,93.27,93.39,11711.0,85.2734,85.4651,85.1183,85.2278,11711.0
2020-02-26 14:50:00,93.4,93.44,93.23,93.38,10102.0,85.2369,85.2734,85.0818,85.2187,10102.0
2020-02-26 14:55:00,93.38,93.5,93.05,93.07,16981.0,85.2187,85.3282,84.9175,84.9358,16981.0
2020-02-26 15:00:00,93.12,93.45,93.07,93.29,12054.0,84.9814,85.2825,84.9358,85.1365,12054.0
2020-02-26 15:05:00,93.21,93.33,93.12,93.3,7745.0,85.0635,85.173,84.9814,85.1457,7745.0
2020-02-26 15:10:00,93.36,93.65,93.31,93.46,14327.0,85.2004,85.4651,85.1548,85.2917,14327.0
2020-02-26 15:15:00,93.48,93.8,93.45,93.63,20018.0,85.3099,85.602,85.2825,85.4468,20018.0
2020-02-26 15:20:00,93.68,93.68,93.27,93.29,14236.0,85.4924,85.4924,85.1183,85.1365,14236.0
2020-02-26 15:25:00,93.32,93.34,93.11,93.27,21385.0,85.1639,85.1822,84.9723,85.1183,21385.0
2020-02-26 15:30:00,93.28,93.39,93.1,93.23,27712.0,85.1274,85.2278,84.9631,85.0818,27712.0
2020-02-26 15:35:00,93.24,93.45,93.23,93.43,25472.0,85.0909,85.2825,85.0818,85.2643,25472.0
2020-02-26 15:40:00,93.46,93.46,93.18,93.36,26344.0,85.2917,85.2917,85.0361,85.2004,26344.0
2020-02-26 15:45:00,93.38,93.4,93.11,93.14,35420.0,85.2187,85.2369,84.9723,84.9996,35420.0
2020-02-26 15:50:00,93.13,93.33,93.02,93.02,95900.0,84.9905,85.173,84.8901,84.8901,95900.0
2020-02-26 15:55:00,93.02,93.13,92.78,92.84,126181.0,84.8901,84.9905,84.6711,84.7259,126181.0
2020-02-27 09:30:00,90.03,90.41,89.85,90.13,88865.0,82.1614,82.5082,81.9972,82.2527,88865.0
2020-02-27 09:35:00,90.2,90.93,90.06,90.91,55356.0,82.3166,82.9828,82.1888,82.9645,55356.0
2020-02-27 09:40:00,90.92,90.92,90.11,90.17,48415.0,82.9737,82.9737,82.2345,82.2892,48415.0
2020-02-27 09:45:00,90.12,90.15,89.54,89.99,43896.0,82.2436,82.271,81.7143,82.1249,43896.0
2020-02-27 09:50:00,89.92,90.27,89.8,90.18,19075.0,82.0611,82.3805,81.9516,82.2983,19075.0
2020-02-27 09:55:00,90.23,90.49,89.85,89.99,18468.0,82.344,82.5812,81.9972,82.1249,18468.0
2020-02-27 10:00:00,89.97,90.26,89.64,89.81,34877.0,82.1067,82.3713,81.8055,81.9607,34877.0
2020-02-27 10:05:00,89.84,90.04,89.81,89.89,41589.0,81.9881,82.1706,81.9607,82.0337,41589.0
2020-02-27 10:10:00,89.9,90.34,89.86,90.26,61625.0,82.0428,82.4444,82.0063,82.3713,61625.0
2020-02-27 10:15:00,90.21,90.21,89.89,90.05,63704.0,82.3257,82.3257,82.0337,82.1797,63704.0
2020-02-27 10:20:00,90.07,90.14,89.65,89.99,78834.0,82.198,82.2618,81.8147,82.1249,78834.0
2020-02-27 10:25:00,90.0,90.01,89.25,89.32,61534.0,82.1341,82.1432,81.4496,81.5135,61534.0
2020-02-27 10:30:00,89.31,89.31,88.59,88.62,38358.0,81.5044,81.5044,80.8473,80.8747,38358.0
2020-02-27 10:35:00,88.66,89.41,88.6,89.41,19513.0,80.9112,81.5956,80.8564,81.5956,19513.0
2020-02-27 10:40:00,89.39,89.39,88.92,88.92,122300.0,81.5774,81.5774,81.1485,81.1485,122300.0
2020-02-27 10:45:00,88.97,89.48,88.97,89.43,19224.0,81.1941,81.6595,81.1941,81.6139,19224.0
2020-02-27 10:50:00,89.42,89.69,89.34,89.5,17163.0,81.6048,81.8512,81.5318,81.6778,17163.0
2020-02-27 10:55:00,89.51,90.25,89.46,90.25,41088.0,81.6869,82.3622,81.6413,82.3622,41088.0
2020-02-27 11:00:00,90.27,90.59,90.24,90.4,59066.0,82.3805,82.6725,82.3531,82.4991,59066.0
2020-02-27 11:05:00,90.47,90.97,90.33,90.94,23729.0,82.563,83.0193,82.4352,82.9919,23729.0
2020-02-27 11:10:00,90.92,90.94,90.45,90.73,47575.0,82.9737,82.9919,82.5447,82.8003,47575.0
2020-02-27 11:15:00,90.86,91.01,90.65,91.01,37084.0,82.9189,83.0558,82.7273,83.0558,37084.0
2020-02-27 11:20:00,90.98,91.1,90.8,90.82,29143.0,83.0284,83.1379,82.8642,82.8824,29143.0
2020-02-27 11:25:00,90.83,90.89,90.54,90.55,18466.0,82.8915,82.9463,82.6269,82.636,18466.0
2020-02-27 11:30:00,90.54,90.91,90.48,90.58,16932.0,82.6269,82.9645,82.5721,82.6634,16932.0
2020-02-27 11:35:00,90.56,90.76,90.27,90.44,12413.0,82.6451,82.8276,82.3805,82.5356,12413.0
2020-02-27 11:40:00,90.41,90.73,90.4,90.52,9426.0,82.5082,82.8003,82.4991,82.6086,9426.0
2020-02-27 11:45:00,90.41,90.79,90.19,90.7,9691.0,82.5082,82.855,82.3075,82.7729,9691.0
2020-02-27 11:50:00,90.7,90.91,90.59,90.86,13863.0,82.7729,82.9645,82.6725,82.9189,13863.0
2020-02-27 11:55:00,90.81,91.56,90.77,91.48,47191.0,82.8733,83.5577,82.8368,83.4847,47191.0
2020-02-27 12:00:00,91.5,91.63,91.34,91.59,28297.0,83.503,83.6216,83.357,83.5851,28297.0
2020-02-27 12:05:00,91.57,92.16,91.47,92.13,20900.0,83.5669,84.1053,83.4756,84.0779,20900.0
2020-02-27 12:10:00,92.11,92.44,92.09,92.44,24782.0,84.0597,84.3608,84.0414,84.3608,24782.0
2020-02-27 12:15:00,92.5,92.63,92.2,92.59,31670.0,84.4156,84.5342,84.1418,84.4977,31670.0
2020-02-27 12:20:00,92.58,92.62,91.96,92.09,39425.0,84.4886,84.5251,83.9228,84.0414,39425.0
2020-02-27 12:25:00,92.12,92.36,92.11,92.27,17463.0,84.0688,84.2878,84.0597,84.2057,17463.0
2020-02-27 12:30:00,92.23,92.7,92.23,92.62,15129.0,84.1692,84.5981,84.1692,84.5251,15129.0
2020-02-27 12:35:00,92.61,93.11,92.61,93.06,23205.0,84.516,84.9723,84.516,84.9266,23205.0
2020-02-27 12:40:00,93.04,93.05,92.74,92.84,30517.0,84.9084,84.9175,84.6346,84.7259,30517.0
2020-02-27 12:45:00,92.86,92.96,92.67,92.95,16774.0,84.7441,84.8354,84.5707,84.8262,16774.0
2020-02-27 12:50:00,92.92,93.03,92.77,92.89,19973.0,84.7989,84.8993,84.662,84.7715,19973.0
2020-02-27 12:55:00,92.9,92.93,92.49,92.49,17495.0,84.7806,84.808,84.4064,84.4064,17495.0
2020-02-27 13:00:00,92.48,92.66,92.18,92.66,14044.0,84.3973,84.5616,84.1235,84.5616,14044.0
2020-02-27 13:05:00,92.54,92.63,92.39,92.57,7862.0,84.4521,84.5342,84.3152,84.4795,7862.0
2020-02-27 13:10:00,92.54,92.76,92.53,92.64,8165.0,84.4521,84.6529,84.443,84.5433,8165.0
2020-02-27 13:15:00,92.67,92.7,92.27,92.32,9557.0,84.5707,84.5981,84.2057,84.2513,9557.0
2020-02-27 13:20:00,92.36,92.42,92.01,92.12,9493.0,84.2878,84.3426,83.9684,84.0688,9493.0
2020-02-27 13:25:00,92.12,92.3,92.01,92.11,23921.0,84.0688,84.2331,83.9684,84.0597,23921.0
2020-02-27 13:30:00,92.12,92.24,91.95,91.95,13686.0,84.0688,84.1783,83.9136,83.9136,13686.0
2020-02-27 13:35:00,91.96,91.97,91.44,91.49,17045.0,83.9228,83.9319,83.4482,83.4938,17045.0
2020-02-27 13:40:00,91.57,91.64,90.3,90.45,77544.0,83.5669,83.6307,82.4079,82.5447,77544.0
2020-02-27 13:45:00,90.48,91.13,90.47,91.03,12416.0,82.5721,83.1653,82.563,83.0741,12416.0
2020-02-27 13:50:00,91.06,91.37,90.87,91.33,41613.0,83.1014,83.3843,82.928,83.3478,41613.0
2020-02-27 13:55:00,91.29,91.33,90.6,90.71,20543.0,83.3113,83.3478,82.6816,82.782,20543.0
2020-02-27 14:00:00,90.64,90.82,90.44,90.66,15800.0,82.7181,82.8824,82.5356,82.7364,15800.0
2020-02-27 14:05:00,90.67,90.86,90.51,90.6,22922.0,82.7455,82.9189,82.5995,82.6816,22922.0
2020-02-27 14:10:00,90.62,90.74,90.45,90.65,33558.0,82.6999,82.8094,82.5447,82.7273,33558.0
2020-02-27 14:15:00,90.73,90.81,90.39,90.41,33282.0,82.8003,82.8733,82.49,82.5082,33282.0
2020-02-27 14:20:00,90.35,90.78,90.32,90.77,12423.0,82.4535,82.8459,82.4261,82.8368,12423.0
2020-02-27 14:25:00,90.73,91.11,90.72,91.02,30499.0,82.8003,83.1471,82.7911,83.0649,30499.0
2020-02-27 14:30:00,90.98,91.0,90.8,90.91,56615.0,83.0284,83.0467,82.8642,82.9645,56615.0
2020-02-27 14:35:00,90.9,91.05,90.85,90.88,26688.0,82.9554,83.0923,82.9098,82.9372,26688.0
2020-02-27 14:40:00,90.89,91.27,90.83,91.22,20518.0,82.9463,83.2931,82.8915,83.2474,20518.0
2020-02-27 14:45:00,91.27,91.3,90.94,91.19,53238.0,83.2931,83.3205,82.9919,83.2201,53238.0
2020-02-27 14:50:00,91.21,91.29,91.04,91.07,33575.0,83.2383,83.3113,83.0832,83.1106,33575.0
2020-02-27 14:55:00,91.06,91.09,90.88,91.01,37558.0,83.1014,83.1288,82.9372,83.0558,37558.0
2020-02-27 15:00:00,91.0,91.04,90.8,90.97,74901.0,83.0467,83.0832,82.8642,83.0193,74901.0
2020-02-27 15:05:00,90.96,91.29,90.84,91.29,31368.0,83.0102,83.3113,82.9007,83.3113,31368.0
2020-02-27 15:10:00,91.26,91.35,91.18,91.2,18895.0,83.2839,83.3661,83.2109,83.2292,18895.0
2020-02-27 15:15:00,91.21,91.27,90.99,91.01,36038.0,83.2383,83.2931,83.0375,83.0558,36038.0
2020-02-27 15:20:00,91.02,91.06,90.82,90.91,28422.0,83.0649,83.1014,82.8824,82.9645,28422.0
2020-02-27 15:25:00,90.89,91.03,90.62,90.63,27075.0,82.9463,83.0741,82.6999,82.709,27075.0
2020-02-27 15:30:00,90.64,90.86,90.48,90.78,45387.0,82.7181,82.9189,82.5721,82.8459,45387.0
2020-02-27 15:35:00,90.77,90.83,90.58,90.59,45308.0,82.8368,82.8915,82.6634,82.6725,45308.0
2020-02-27 15:40:00,90.62,90.69,90.48,90.48,74742.0,82.6999,82.7638,82.5721,82.5721,74742.0
2020-02-27 15:45:00,90.46,90.7,90.33,90.55,53499.0,82.5539,82.7729,82.4352,82.636,53499.0
2020-02-27 15:50:00,90.53,90.56,89.85,89.95,68531.0,82.6178,82.6451,81.9972,82.0884,68531.0
2020-02-27 15:55:00,89.93,89.98,89.17,89.17,211514.0,82.0702,82.1158,81.3766,81.3766,211514.0
2020-02-28 09:30:00,85.84,87.7,85.35,87.46,179946.0,78.3377,80.0351,77.8905,79.8161,179946.0
2020-02-28 09:35:00,87.56,87.56,86.84,86.97,62447.0,79.9073,79.9073,79.2503,79.3689,62447.0
2020-02-28 09:40:00,86.97,87.92,86.24,87.21,124160.0,79.3689,80.2359,78.7027,79.5879,124160.0
2020-02-28 09:45:00,87.08,87.08,86.28,86.28,48850.0,79.4693,79.4693,78.7392,78.7392,48850.0
2020-02-28 09:50:00,86.26,86.6,85.56,85.69,36777.0,78.7209,79.0312,78.0821,78.2008,36777.0
2020-02-28 09:55:00,85.68,85.68,84.87,84.96,74834.0,78.1916,78.1916,77.4524,77.5346,74834.0
2020-02-28 10:00:00,84.93,85.21,84.62,84.75,72468.0,77.5072,77.7627,77.2243,77.3429,72468.0
2020-02-28 10:05:00,84.77,85.82,84.77,85.33,128142.0,77.3612,78.3194,77.3612,77.8722,128142.0
2020-02-28 10:10:00,85.33,85.46,85.11,85.35,54453.0,77.8722,77.9909,77.6715,77.8905,54453.0
2020-02-28 10:15:00,85.29,86.62,85.21,86.5,73281.0,77.8357,79.0495,77.7627,78.94,73281.0
2020-02-28 10:20:00,86.54,86.57,85.79,85.95,54494.0,78.9765,79.0039,78.292,78.438,54494.0
2020-02-28 10:25:00,85.96,86.46,85.39,85.41,58963.0,78.4472,78.9035,77.927,77.9452,58963.0
2020-02-28 10:30:00,85.43,86.01,85.4,85.96,31735.0,77.9635,78.4928,77.9361,78.4472,31735.0
2020-02-28 10:35:00,86.0,86.21,85.66,85.68,42353.0,78.4837,78.6753,78.1734,78.1916,42353.0
2020-02-28 10:40:00,85.9,86.04,85.73,85.78,27027.0,78.3924,78.5202,78.2373,78.2829,27027.0
2020-02-28 10:45:00,85.84,86.19,85.69,86.05,47860.0,78.3377,78.6571,78.2008,78.5293,47860.0
2020-02-28 10:50:00,85.98,87.04,85.97,86.98,17158.0,78.4654,79.4328,78.4563,79.378,17158.0
2020-02-28 10:55:00,86.96,86.96,86.41,86.66,31204.0,79.3598,79.3598,78.8578,79.086,31204.0
2020-02-28 11:00:00,86.67,86.7,86.12,86.42,43321.0,79.0951,79.1225,78.5932,78.867,43321.0
2020-02-28 11:05:00,86.29,86.34,85.56,85.71,31207.0,78.7483,78.794,78.0821,78.219,31207.0
2020-02-28 11:10:00,85.72,86.16,85.71,86.04,17377.0,78.2281,78.6297,78.219,78.5202,17377.0
2020-02-28 11:15:00,86.01,86.62,85.97,86.62,26010.0,78.4928,79.0495,78.4563,79.0495,26010.0
2020-02-28 11:20:00,86.58,86.81,86.23,86.44,30036.0,79.013,79.2229,78.6936,78.8852,30036.0
2020-02-28 11:25:00,86.47,86.55,86.16,86.55,15801.0,78.9126,78.9856,78.6297,78.9856,15801.0
2020-02-28 11:30:00,86.61,86.94,86.55,86.73,20489.0,79.0404,79.3415,78.9856,79.1499,20489.0
2020-02-28 11:35:00,86.79,87.2,86.62,87.19,31560.0,79.2046,79.5788,79.0495,79.5697,31560.0
2020-02-28 11:40:00,87.1,87.97,87.07,87.78,26444.0,79.4875,80.2815,79.4602,80.1081,26444.0
2020-02-28 11:45:00,87.7,87.7,87.05,87.23,26027.0,80.0351,80.0351,79.4419,79.6062,26027.0
2020-02-28 11:50:00,87.39,87.5,86.63,86.7,44807.0,79.7522,79.8526,79.0586,79.1225,44807.0
2020-02-28 11:55:00,86.61,86.89,86.4,86.6,36999.0,79.0404,79.2959,78.8487,79.0312,36999.0
2020-02-28 12:00:00,86.58,86.76,86.29,86.63,66510.0,79.013,79.1772,78.7483,79.0586,66510.0
2020-02-28 12:05:00,86.63,86.93,86.55,86.67,41758.0,79.0586,79.3324,78.9856,79.0951,41758.0
2020-02-28 12:10:00,86.71,86.75,86.49,86.62,47629.0,79.1316,79.1681,78.9308,79.0495,47629.0
2020-02-28 12:15:00,86.61,87.04,86.55,86.94,53024.0,79.0404,79.4328,78.9856,79.3415,53024.0
2020-02-28 12:20:00,86.97,87.25,86.72,86.74,21586.0,79.3689,79.6244,79.1407,79.159,21586.0
2020-02-28 12:25:00,86.72,87.16,86.7,87.12,18413.0,79.1407,79.5423,79.1225,79.5058,18413.0
2020-02-28 12:30:00,87.19,87.64,87.19,87.47,33719.0,79.5697,79.9803,79.5697,79.8252,33719.0
2020-02-28 12:35:00,87.53,87.9,87.26,87.56,28226.0,79.8799,80.2176,79.6335,79.9073,28226.0
2020-02-28 12:40:00,87.61,87.78,87.16,87.23,20480.0,79.953,80.1081,79.5423,79.6062,20480.0
2020-02-28 12:45:00,87.26,87.29,86.67,86.94,85187.0,79.6335,79.6609,79.0951,79.3415,85187.0
2020-02-28 12:50:00,86.9,87.3,86.82,87.27,14818.0,79.305,79.67,79.232,79.6427,14818.0
2020-02-28 12:55:00,87.28,87.68,87.24,87.51,13567.0,79.6518,80.0168,79.6153,79.8617,13567.0
2020-02-28 13:00:00,87.54,87.69,87.11,87.13,16118.0,79.8891,80.026,79.4967,79.5149,16118.0
2020-02-28 13:05:00,87.19,87.65,87.19,87.4,25789.0,79.5697,79.9895,79.5697,79.7613,25789.0
2020-02-28 13:10:00,87.41,87.41,86.64,86.67,57102.0,79.7704,79.7704,79.0677,79.0951,57102.0
2020-02-28 13:15:00,86.65,87.37,86.62,87.25,27411.0,79.0769,79.7339,79.0495,79.6244,27411.0
2020-02-28 13:20:00,87.18,87.26,86.76,86.88,17752.0,79.5605,79.6335,79.1772,79.2868,17752.0
2020-02-28 13:25:00,86.87,87.19,86.74,86.75,19869.0,79.2776,79.5697,79.159,79.1681,19869.0
2020-02-28 13:30:00,86.74,86.75,86.2,86.22,83675.0,79.159,79.1681,78.6662,78.6844,83675.0
2020-02-28 13:35:00,86.2,86.4,86.05,86.22,30808.0,78.6662,78.8487,78.5293,78.6844,30808.0
2020-02-28 13:40:00,86.2,86.21,85.85,85.94,31435.0,78.6662,78.6753,78.3468,78.4289,31435.0
2020-02-28 13:45:00,85.87,85.99,85.52,85.91,33670.0,78.365,78.4745,78.0456,78.4015,33670.0
2020-02-28 13:50:00,85.98,85.98,85.65,85.82,21368.0,78.4654,78.4654,78.1643,78.3194,21368.0
2020-02-28 13:55:00,85.84,86.32,85.71,86.19,28626.0,78.3377,78.7757,78.219,78.6571,28626.0
2020-02-28 14:00:00,86.19,86.2,85.47,85.51,28100.0,78.6571,78.6662,78.0,78.0365,28100.0
2020-02-28 14:05:00,85.52,85.63,85.3,85.34,21494.0,78.0456,78.146,77.8448,77.8814,21494.0
2020-02-28 14:10:00,85.4,85.77,85.4,85.56,34547.0,77.9361,78.2738,77.9361,78.0821,34547.0
2020-02-28 14:15:00,85.59,85.94,85.53,85.88,27046.0,78.1095,78.4289,78.0547,78.3742,27046.0
2020-02-28 14:20:00,85.83,86.28,85.62,85.99,21635.0,78.3285,78.7392,78.1369,78.4745,21635.0
2020-02-28 14:25:00,86.06,86.06,85.74,85.93,19795.0,78.5384,78.5384,78.2464,78.4198,19795.0
2020-02-28 14:30:00,85.96,86.9,85.88,86.43,59137.0,78.4472,79.305,78.3742,78.8761,59137.0
2020-02-28 14:35:00,86.28,86.52,86.04,86.15,19868.0,78.7392,78.9582,78.5202,78.6206,19868.0
2020-02-28 14:40:00,86.19,87.2,86.13,87.17,26747.0,78.6571,79.5788,78.6023,79.5514,26747.0
2020-02-28 14:45:00,87.12,87.23,86.7,86.85,20127.0,79.5058,79.6062,79.1225,79.2594,20127.0
2020-02-28 14:50:00,86.92,87.15,86.6,86.73,19091.0,79.3233,79.5332,79.0312,79.1499,19091.0
2020-02-28 14:55:00,86.72,86.74,86.26,86.41,23845.0,79.1407,79.159,78.7209,78.8578,23845.0
2020-02-28 15:00:00,86.47,86.6,86.09,86.11,21730.0,78.9126,79.0312,78.5658,78.5841,21730.0
2020-02-28 15:05:00,86.05,86.21,85.8,86.09,33331.0,78.5293,78.6753,78.3011,78.5658,33331.0
2020-02-28 15:10:00,86.1,86.36,85.92,86.25,35557.0,78.5749,78.8122,78.4107,78.7118,35557.0
2020-02-28 15:15:00,86.22,86.96,86.18,86.85,40883.0,78.6844,79.3598,78.6479,79.2594,40883.0
2020-02-28 15:20:00,86.81,86.88,86.2,86.29,40956.0,79.2229,79.2868,78.6662,78.7483,40956.0
2020-02-28 15:25:00,86.28,86.45,85.58,85.58,40892.0,78.7392,78.8943,78.1004,78.1004,40892.0
2020-02-28 15:30:00,85.58,86.12,85.57,85.76,70774.0,78.1004,78.5932,78.0913,78.2646,70774.0
2020-02-28 15:35:00,85.81,86.05,85.68,85.94,68577.0,78.3103,78.5293,78.1916,78.4289,68577.0
2020-02-28 15:40:00,85.94,86.0,85.44,85.48,79453.0,78.4289,78.4837,77.9726,78.0091,79453.0
2020-02-28 15:45:00,85.47,86.58,85.47,86.58,103587.0,78.0,79.013,78.0,79.013,103587.0
2020-02-28 15:50:00,86.52,86.98,86.29,86.94,204092.0,78.9582,79.378,78.7483,79.3415,204092.0
2020-02-28 15:55:00,86.97,88.3,86.92,88.26,302959.0,79.3689,80.5827,79.3233,80.5461,302959.0
2020-03-02 09:30:00,88.56,88.86,87.76,87.99,98429.0,80.8199,81.0937,80.0898,80.2997,98429.0
2020-03-02 09:35:00,87.91,87.98,87.19,87.54,76351.0,80.2267,80.2906,79.5697,79.8891,76351.0
2020-03-02 09:40:00,87.48,88.28,87.48,87.81,41375.0,79.8343,80.5644,79.8343,80.1355,41375.0
2020-03-02 09:45:00,87.81,88.28,87.73,87.95,101800.0,80.1355,80.5644,80.0625,80.2632,101800.0
2020-03-02 09:50:00,87.91,88.29,87.83,88.21,96728.0,80.2267,80.5735,80.1537,80.5005,96728.0
2020-03-02 09:55:00,88.15,88.15,87.81,87.88,24556.0,80.4458,80.4458,80.1355,80.1994,24556.0
2020-03-02 10:00:00,87.91,88.08,87.8,87.8,36696.0,80.2267,80.3819,80.1264,80.1264,36696.0
2020-03-02 10:05:00,87.83,87.84,86.93,86.98,21858.0,80.1537,80.1629,79.3324,79.378,21858.0
2020-03-02 10:10:00,86.99,87.75,86.97,87.75,22635.0,79.3871,80.0807,79.3689,80.0807,22635.0
2020-03-02 10:15:00,87.75,87.76,87.2,87.52,19779.0,80.0807,80.0898,79.5788,79.8708,19779.0
2020-03-02 10:20:00,87.5,87.5,87.01,87.14,20325.0,79.8526,79.8526,79.4054,79.524,20325.0
2020-03-02 10:25:00,87.24,87.77,87.16,87.49,17041.0,79.6153,80.099,79.5423,79.8434,17041.0
2020-03-02 10:30:00,87.53,87.69,87.18,87.49,35532.0,79.8799,80.026,79.5605,79.8434,35532.0
2020-03-02 10:35:00,87.5,87.89,87.43,87.8,18530.0,79.8526,80.2085,79.7887,80.1264,18530.0
2020-03-02 10:40:00,87.81,87.98,87.58,87.91,17971.0,80.1355,80.2906,79.9256,80.2267,17971.0
2020-03-02 10:45:00,87.92,88.29,87.92,88.28,30403.0,80.2359,80.5735,80.2359,80.5644,30403.0
2020-03-02 10:50:00,88.25,88.63,88.22,88.48,26470.0,80.537,80.8838,80.5096,80.7469,26470.0
2020-03-02 10:55:00,88.57,88.67,88.15,88.18,31998.0,80.8291,80.9203,80.4458,80.4731,31998.0
2020-03-02 11:00:00,88.14,88.47,87.98,88.1,34108.0,80.4366,80.7378,80.2906,80.4001,34108.0
2020-03-02 11:05:00,88.07,88.12,87.8,87.95,36389.0,80.3728,80.4184,80.1264,80.2632,36389.0
2020-03-02 11:10:00,87.96,88.89,87.93,88.71,31538.0,80.2724,81.1211,80.245,80.9568,31538.0
2020-03-02 11:15:00,88.73,88.92,88.52,88.52,25625.0,80.9751,81.1485,80.7834,80.7834,25625.0
2020-03-02 11:20:00,88.57,88.84,88.56,88.65,32640.0,80.8291,81.0755,80.8199,80.9021,32640.0
2020-03-02 11:25:00,88.65,88.83,88.56,88.65,22060.0,80.9021,81.0663,80.8199,80.9021,22060.0
2020-03-02 11:30:00,88.7,88.8,88.43,88.54,24346.0,80.9477,81.039,80.7013,80.8017,24346.0
2020-03-02 11:35:00,88.51,89.07,88.41,89.04,53720.0,80.7743,81.2854,80.683,81.258,53720.0
2020-03-02 11:40:00,88.99,89.14,88.77,89.13,56744.0,81.2123,81.3492,81.0116,81.3401,56744.0
2020-03-02 11:45:00,89.13,89.13,88.88,89.01,37651.0,81.3401,81.3401,81.112,81.2306,37651.0
2020-03-02 11:50:00,89.02,89.35,88.94,89.19,16672.0,81.2397,81.5409,81.1667,81.3949,16672.0
2020-03-02 11:55:00,89.22,89.4,89.04,89.12,46044.0,81.4222,81.5865,81.258,81.331,46044.0
2020-03-02 12:00:00,89.12,89.29,89.09,89.12,21231.0,81.331,81.4861,81.3036,81.331,21231.0
2020-03-02 12:05:00,89.11,89.25,88.95,89.02,17168.0,81.3219,81.4496,81.1758,81.2397,17168.0
2020-03-02 12:10:00,89.05,89.06,88.87,88.91,13134.0,81.2671,81.2762,81.1028,81.1393,13134.0
2020-03-02 12:15:00,88.94,88.94,88.59,88.64,11255.0,81.1667,81.1667,80.8473,80.8929,11255.0
2020-03-02 12:20:00,88.67,88.67,88.29,88.3,14032.0,80.9203,80.9203,80.5735,80.5827,14032.0
2020-03-02 12:25:00,88.3,88.55,88.29,88.49,31076.0,80.5827,80.8108,80.5735,80.756,31076.0
2020-03-02 12:30:00,88.47,88.7,88.44,88.56,23294.0,80.7378,80.9477,80.7104,80.8199,23294.0
2020-03-02 12:35:00,88.61,88.84,88.61,88.77,14019.0,80.8656,81.0755,80.8656,81.0116,14019.0
2020-03-02 12:40:00,88.78,88.84,88.47,88.59,23512.0,81.0207,81.0755,80.7378,80.8473,23512.0
2020-03-02 12:45:00,88.61,88.83,88.61,88.78,20967.0,80.8656,81.0663,80.8656,81.0207,20967.0
2020-03-02 12:50:00,88.81,88.96,88.67,88.96,20333.0,81.0481,81.185,80.9203,81.185,20333.0
2020-03-02 12:55:00,88.98,89.05,88.81,88.97,24655.0,81.2032,81.2671,81.0481,81.1941,24655.0
2020-03-02 13:00:00,88.98,89.05,88.82,89.02,18316.0,81.2032,81.2671,81.0572,81.2397,18316.0
2020-03-02 13:05:00,88.99,88.99,88.39,88.6,16290.0,81.2123,81.2123,80.6648,80.8564,16290.0
2020-03-02 13:10:00,88.62,88.72,88.54,88.71,13685.0,80.8747,80.9659,80.8017,80.9568,13685.0
2020-03-02 13:15:00,88.72,88.72,88.2,88.2,16941.0,80.9659,80.9659,80.4914,80.4914,16941.0
2020-03-02 13:20:00,88.27,88.35,88.18,88.25,8765.0,80.5553,80.6283,80.4731,80.537,8765.0
2020-03-02 13:25:00,88.25,88.29,87.91,88.1,14047.0,80.537,80.5735,80.2267,80.4001,14047.0
2020-03-02 13:30:00,88.13,88.24,87.97,88.14,18311.0,80.4275,80.5279,80.2815,80.4366,18311.0
2020-03-02 13:35:00,88.13,88.44,88.13,88.44,13768.0,80.4275,80.7104,80.4275,80.7104,13768.0
2020-03-02 13:40:00,88.46,88.57,88.4,88.48,14075.0,80.7287,80.8291,80.6739,80.7469,14075.0
2020-03-02 13:45:00,88.55,88.61,88.13,88.19,11820.0,80.8108,80.8656,80.4275,80.4823,11820.0
2020-03-02 13:50:00,88.17,88.24,87.9,87.95,16231.0,80.464,80.5279,80.2176,80.2632,16231.0
2020-03-02 13:55:00,87.95,88.45,87.92,88.38,17025.0,80.2632,80.7195,80.2359,80.6557,17025.0
2020-03-02 14:00:00,88.36,88.5,88.28,88.36,14572.0,80.6374,80.7652,80.5644,80.6374,14572.0
2020-03-02 14:05:00,88.37,88.55,88.19,88.55,10482.0,80.6465,80.8108,80.4823,80.8108,10482.0
2020-03-02 14:10:00,88.55,88.56,88.36,88.48,13626.0,80.8108,80.8199,80.6374,80.7469,13626.0
2020-03-02 14:15:00,88.47,88.49,88.17,88.25,16681.0,80.7378,80.756,80.464,80.537,16681.0
2020-03-02 14:20:00,88.29,88.37,88.06,88.11,19761.0,80.5735,80.6465,80.3636,80.4093,19761.0
2020-03-02 14:25:00,88.07,88.25,87.89,87.92,22158.0,80.3728,80.537,80.2085,80.2359,22158.0
2020-03-02 14:30:00,87.97,88.08,87.79,87.79,21775.0,80.2815,80.3819,80.1172,80.1172,21775.0
2020-03-02 14:35:00,87.78,87.81,87.46,87.56,23198.0,80.1081,80.1355,79.8161,79.9073,23198.0
2020-03-02 14:40:00,87.52,87.59,87.37,87.52,88176.0,79.8708,79.9347,79.7339,79.8708,88176.0
2020-03-02 14:45:00,87.48,87.85,87.4,87.74,22227.0,79.8343,80.172,79.7613,80.0716,22227.0
2020-03-02 14:50:00,87.7,88.04,87.51,88.04,15428.0,80.0351,80.3454,79.8617,80.3454,15428.0
2020-03-02 14:55:00,88.06,88.12,87.7,87.75,14813.0,80.3636,80.4184,80.0351,80.0807,14813.0
2020-03-02 15:00:00,87.78,88.28,87.77,88.22,20422.0,80.1081,80.5644,80.099,80.5096,20422.0
2020-03-02 15:05:00,88.22,88.59,88.21,88.5,25122.0,80.5096,80.8473,80.5005,80.7652,25122.0
2020-03-02 15:10:00,88.47,88.6,88.32,88.48,21677.0,80.7378,80.8564,80.6009,80.7469,21677.0
2020-03-02 15:15:00,88.47,88.69,88.38,88.54,27269.0,80.7378,80.9386,80.6557,80.8017,27269.0
2020-03-02 15:20:00,88.54,89.07,88.53,89.07,23046.0,80.8017,81.2854,80.7925,81.2854,23046.0
2020-03-02 15:25:00,89.08,89.19,88.96,89.06,40164.0,81.2945,81.3949,81.185,81.2762,40164.0
2020-03-02 15:30:00,89.08,89.29,89.01,89.25,33854.0,81.2945,81.4861,81.2306,81.4496,33854.0
2020-03-02 15:35:00,89.25,89.73,89.25,89.72,41115.0,81.4496,81.8877,81.4496,81.8785,41115.0
2020-03-02 15:40:00,89.69,89.83,89.44,89.52,39096.0,81.8512,81.9789,81.623,81.696,39096.0
2020-03-02 15:45:00,89.52,90.35,89.51,90.26,78092.0,81.696,82.4535,81.6869,82.3713,78092.0
2020-03-02 15:50:00,90.31,91.12,90.31,91.09,116877.0,82.417,83.1562,82.417,83.1288,116877.0
2020-03-02 15:55:00,91.06,91.52,90.83,91.48,232522.0,83.1014,83.5212,82.8915,83.4847,232522.0
2020-03-03 09:30:00,90.9,90.99,90.01,90.2,94447.0,82.9554,83.0375,82.1432,82.3166,94447.0
2020-03-03 09:35:00,90.25,90.5,89.82,90.42,30163.0,82.3622,82.5904,81.9698,82.5174,30163.0
2020-03-03 09:40:00,90.51,90.64,90.22,90.38,18394.0,82.5995,82.7181,82.3348,82.4809,18394.0
2020-03-03 09:45:00,90.32,90.44,89.85,90.21,14227.0,82.4261,82.5356,81.9972,82.3257,14227.0
2020-03-03 09:50:00,90.19,90.19,89.56,89.74,19889.0,82.3075,82.3075,81.7325,81.8968,19889.0
2020-03-03 09:55:00,89.73,90.07,89.54,89.89,17456.0,81.8877,82.198,81.7143,82.0337,17456.0
2020-03-03 10:00:00,89.86,92.55,89.78,92.0,45139.0,82.0063,84.4612,81.9333,83.9593,45139.0
2020-03-03 10:05:00,92.03,92.27,91.04,91.3,46979.0,83.9867,84.2057,83.0832,83.3205,46979.0
2020-03-03 10:10:00,91.32,91.46,89.56,89.58,57234.0,83.3387,83.4665,81.7325,81.7508,57234.0
2020-03-03 10:15:00,89.47,89.83,89.07,89.23,38525.0,81.6504,81.9789,81.2854,81.4314,38525.0
2020-03-03 10:20:00,89.35,90.11,89.32,90.01,132638.0,81.5409,82.2345,81.5135,82.1432,132638.0
2020-03-03 10:25:00,90.03,90.34,89.76,89.97,29424.0,82.1614,82.4444,81.915,82.1067,29424.0
2020-03-03 10:30:00,89.95,90.26,89.68,89.87,20549.0,82.0884,82.3713,81.842,82.0154,20549.0
2020-03-03 10:35:00,89.86,90.21,89.85,90.01,51450.0,82.0063,82.3257,81.9972,82.1432,51450.0
2020-03-03 10:40:00,89.99,90.46,89.91,90.33,21985.0,82.1249,82.5539,82.0519,82.4352,21985.0
2020-03-03 10:45:00,90.36,90.51,89.54,89.67,16691.0,82.4626,82.5995,81.7143,81.8329,16691.0
2020-03-03 10:50:00,89.78,89.96,89.64,89.93,13671.0,81.9333,82.0976,81.8055,82.0702,13671.0
2020-03-03 10:55:00,89.84,90.54,89.83,90.36,16110.0,81.9881,82.6269,81.9789,82.4626,16110.0
2020-03-03 11:00:00,90.38,90.45,89.54,89.61,29380.0,82.4809,82.5447,81.7143,81.7782,29380.0
2020-03-03 11:05:00,89.55,89.65,88.94,89.06,63092.0,81.7234,81.8147,81.1667,81.2762,63092.0
2020-03-03 11:10:00,88.95,89.13,88.25,88.49,30074.0,81.1758,81.3401,80.537,80.756,30074.0
2020-03-03 11:15:00,88.63,89.04,88.52,88.62,22362.0,80.8838,81.258,80.7834,80.8747,22362.0
2020-03-03 11:20:00,88.62,88.8,87.83,87.83,28797.0,80.8747,81.039,80.1537,80.1537,28797.0
2020-03-03 11:25:00,87.96,88.16,87.52,87.73,29253.0,80.2724,80.4549,79.8708,80.0625,29253.0
2020-03-03 11:30:00,87.65,88.15,87.53,87.94,29106.0,79.9895,80.4458,79.8799,80.2541,29106.0
2020-03-03 11:35:00,88.1,88.65,87.97,88.65,15338.0,80.4001,80.9021,80.2815,80.9021,15338.0
2020-03-03 11:40:00,88.65,88.98,88.52,88.66,17010.0,80.9021,81.2032,80.7834,80.9112,17010.0
2020-03-03 11:45:00,88.67,88.82,87.94,88.0,18684.0,80.9203,81.0572,80.2541,80.3089,18684.0
2020-03-03 11:50:00,88.01,88.13,87.9,88.04,158906.0,80.318,80.4275,80.2176,80.3454,158906.0
2020-03-03 11:55:00,87.96,88.42,87.82,88.42,96115.0,80.2724,80.6922,80.1446,80.6922,96115.0
2020-03-03 12:00:00,88.43,88.66,88.31,88.65,36556.0,80.7013,80.9112,80.5918,80.9021,36556.0
2020-03-03 12:05:00,88.7,88.98,88.68,88.98,14215.0,80.9477,81.2032,80.9294,81.2032,14215.0
2020-03-03 12:10:00,88.99,88.99,88.42,88.42,8657.0,81.2123,81.2123,80.6922,80.6922,8657.0
2020-03-03 12:15:00,88.43,88.44,87.96,88.04,15692.0,80.7013,80.7104,80.2724,80.3454,15692.0
2020-03-03 12:20:00,88.08,88.32,87.96,88.27,12488.0,80.3819,80.6009,80.2724,80.5553,12488.0
2020-03-03 12:25:00,88.36,88.43,87.86,88.03,14897.0,80.6374,80.7013,80.1811,80.3362,14897.0
2020-03-03 12:30:00,88.09,88.13,87.53,87.53,39291.0,80.391,80.4275,79.8799,79.8799,39291.0
2020-03-03 12:35:00,87.62,87.8,87.53,87.76,33031.0,79.9621,80.1264,79.8799,80.0898,33031.0
2020-03-03 12:40:00,87.74,87.99,87.68,87.85,26110.0,80.0716,80.2997,80.0168,80.172,26110.0
2020-03-03 12:45:00,88.0,88.32,87.94,88.26,21486.0,80.3089,80.6009,80.2541,80.5461,21486.0
2020-03-03 12:50:00,88.22,88.22,87.86,87.88,16250.0,80.5096,80.5096,80.1811,80.1994,16250.0
2020-03-03 12:55:00,87.88,87.99,87.71,87.95,29053.0,80.1994,80.2997,80.0442,80.2632,29053.0
2020-03-03 13:00:00,87.82,87.82,87.18,87.28,44513.0,80.1446,80.1446,79.5605,79.6518,44513.0
2020-03-03 13:05:00,87.29,87.34,87.12,87.14,67093.0,79.6609,79.7066,79.5058,79.524,67093.0
2020-03-03 13:10:00,87.19,87.29,86.99,87.0,24374.0,79.5697,79.6609,79.3871,79.3963,24374.0
2020-03-03 13:15:00,87.08,87.44,86.91,87.0,57140.0,79.4693,79.7978,79.3141,79.3963,57140.0
2020-03-03 13:20:00,87.07,87.11,86.55,86.59,44322.0,79.4602,79.4967,78.9856,79.0221,44322.0
2020-03-03 13:25:00,86.62,86.72,86.1,86.4,85141.0,79.0495,79.1407,78.5749,78.8487,85141.0
2020-03-03 13:30:00,86.4,86.87,86.21,86.87,27577.0,78.8487,79.2776,78.6753,79.2776,27577.0
2020-03-03 13:35:00,86.85,86.93,86.54,86.72,18502.0,79.2594,79.3324,78.9765,79.1407,18502.0
2020-03-03 13:40:00,86.68,86.72,86.01,86.09,17659.0,79.1042,79.1407,78.4928,78.5658,17659.0
2020-03-03 13:45:00,86.14,86.22,86.05,86.07,12534.0,78.6114,78.6844,78.5293,78.5476,12534.0
2020-03-03 13:50:00,86.1,86.25,86.01,86.11,16140.0,78.5749,78.7118,78.4928,78.5841,16140.0
2020-03-03 13:55:00,86.11,86.39,85.95,86.0,13461.0,78.5841,78.8396,78.438,78.4837,13461.0
2020-03-03 14:00:00,86.07,86.48,85.89,85.98,43635.0,78.5476,78.9217,78.3833,78.4654,43635.0
2020-03-03 14:05:00,86.06,86.06,85.33,85.34,22901.0,78.5384,78.5384,77.8722,77.8814,22901.0
2020-03-03 14:10:00,85.33,85.98,85.31,85.89,21109.0,77.8722,78.4654,77.854,78.3833,21109.0
2020-03-03 14:15:00,85.97,86.02,85.37,85.49,21000.0,78.4563,78.5019,77.9087,78.0182,21000.0
2020-03-03 14:20:00,85.38,85.96,85.34,85.53,18541.0,77.9179,78.4472,77.8814,78.0547,18541.0
2020-03-03 14:25:00,85.59,86.63,85.51,86.47,28566.0,78.1095,79.0586,78.0365,78.9126,28566.0
2020-03-03 14:30:00,86.41,86.63,86.27,86.55,24695.0,78.8578,79.0586,78.7301,78.9856,24695.0
2020-03-03 14:35:00,86.48,86.49,85.91,85.91,17183.0,78.9217,78.9308,78.4015,78.4015,17183.0
2020-03-03 14:40:00,85.82,85.85,85.6,85.82,22029.0,78.3194,78.3468,78.1186,78.3194,22029.0
2020-03-03 14:45:00,85.73,86.5,85.73,86.43,16235.0,78.2373,78.94,78.2373,78.8761,16235.0
2020-03-03 14:50:00,86.52,86.73,86.25,86.7,17855.0,78.9582,79.1499,78.7118,79.1225,17855.0
2020-03-03 14:55:00,86.72,87.02,86.63,86.88,60103.0,79.1407,79.4145,79.0586,79.2868,60103.0
2020-03-03 15:00:00,86.9,87.31,86.77,87.26,31879.0,79.305,79.6792,79.1864,79.6335,31879.0
2020-03-03 15:05:00,87.26,87.28,86.82,86.98,29992.0,79.6335,79.6518,79.232,79.378,29992.0
2020-03-03 15:10:00,87.02,87.61,86.92,87.45,19591.0,79.4145,79.953,79.3233,79.8069,19591.0
2020-03-03 15:15:00,87.38,87.6,87.22,87.44,26736.0,79.7431,79.9438,79.597,79.7978,26736.0
2020-03-03 15:20:00,87.44,87.45,86.75,86.81,31472.0,79.7978,79.8069,79.1681,79.2229,31472.0
2020-03-03 15:25:00,86.83,87.69,86.83,87.63,23212.0,79.2411,80.026,79.2411,79.9712,23212.0
2020-03-03 15:30:00,87.57,87.59,86.85,87.11,53605.0,79.9165,79.9347,79.2594,79.4967,53605.0
2020-03-03 15:35:00,87.16,87.24,86.45,86.56,96487.0,79.5423,79.6153,78.8943,78.9947,96487.0
2020-03-03 15:40:00,86.59,87.28,86.51,87.18,57900.0,79.0221,79.6518,78.9491,79.5605,57900.0
2020-03-03 15:45:00,87.18,87.44,86.85,87.06,112928.0,79.5605,79.7978,79.2594,79.451,112928.0
2020-03-03 15:50:00,87.0,87.02,85.91,86.42,108434.0,79.3963,79.4145,78.4015,78.867,108434.0
2020-03-03 15:55:00,86.4,86.87,86.04,86.39,148534.0,78.8487,79.2776,78.5202,78.8396,148534.0
2020-03-04 09:30:00,88.02,88.11,87.22,87.33,47572.0,80.3271,80.4093,79.597,79.6974,47572.0
2020-03-04 09:35:00,87.28,87.33,86.26,86.58,43235.0,79.6518,79.6974,78.7209,79.013,43235.0
2020-03-04 09:40:00,86.56,86.78,86.1,86.54,18762.0,78.9947,79.1955,78.5749,78.9765,18762.0
2020-03-04 09:45:00,86.53,86.53,85.93,85.96,21622.0,78.9673,78.9673,78.4198,78.4472,21622.0
2020-03-04 09:50:00,85.95,86.32,85.89,85.89,13699.0,78.438,78.7757,78.3833,78.3833,13699.0
2020-03-04 09:55:00,85.92,86.1,85.76,86.1,15843.0,78.4107,78.5749,78.2646,78.5749,15843.0
2020-03-04 10:00:00,86.19,86.6,86.1,86.24,23760.0,78.6571,79.0312,78.5749,78.7027,23760.0
2020-03-04 10:05:00,86.19,86.67,85.84,86.5,30143.0,78.6571,79.0951,78.3377,78.94,30143.0
2020-03-04 10:10:00,86.51,86.69,86.39,86.56,17682.0,78.9491,79.1134,78.8396,78.9947,17682.0
2020-03-04 10:15:00,86.58,87.03,86.38,86.98,22840.0,79.013,79.4236,78.8305,79.378,22840.0
2020-03-04 10:20:00,86.96,87.23,86.8,87.03,10851.0,79.3598,79.6062,79.2137,79.4236,10851.0
2020-03-04 10:25:00,87.08,87.17,86.9,87.05,21172.0,79.4693,79.5514,79.305,79.4419,21172.0
2020-03-04 10:30:00,87.04,87.1,86.65,86.67,43018.0,79.4328,79.4875,79.0769,79.0951,43018.0
2020-03-04 10:35:00,86.69,86.78,86.27,86.45,27026.0,79.1134,79.1955,78.7301,78.8943,27026.0
2020-03-04 10:40:00,86.42,86.77,86.31,86.77,33745.0,78.867,79.1864,78.7666,79.1864,33745.0
2020-03-04 10:45:00,86.8,86.86,86.29,86.55,24736.0,79.2137,79.2685,78.7483,78.9856,24736.0
2020-03-04 10:50:00,86.57,86.75,86.4,86.4,17897.0,79.0039,79.1681,78.8487,78.8487,17897.0
2020-03-04 10:55:00,86.4,86.7,86.33,86.68,17548.0,78.8487,79.1225,78.7848,79.1042,17548.0
2020-03-04 11:00:00,86.62,86.98,86.62,86.63,9586.0,79.0495,79.378,79.0495,79.0586,9586.0
2020-03-04 11:05:00,86.65,86.92,86.55,86.72,12997.0,79.0769,79.3233,78.9856,79.1407,12997.0
2020-03-04 11:10:00,86.76,87.06,86.74,86.99,12587.0,79.1772,79.451,79.159,79.3871,12587.0
2020-03-04 11:15:00,87.02,87.02,86.78,86.92,12230.0,79.4145,79.4145,79.1955,79.3233,12230.0
2020-03-04 11:20:00,86.98,87.22,86.74,87.19,15646.0,79.378,79.597,79.159,79.5697,15646.0
2020-03-04 11:25:00,87.21,87.5,87.11,87.5,7809.0,79.5879,79.8526,79.4967,79.8526,7809.0
2020-03-04 11:30:00,87.53,87.55,87.17,87.4,47109.0,79.8799,79.8982,79.5514,79.7613,47109.0
2020-03-04 11:35:00,87.43,87.46,87.22,87.34,28066.0,79.7887,79.8161,79.597,79.7066,28066.0
2020-03-04 11:40:00,87.34,87.34,87.02,87.29,25388.0,79.7066,79.7066,79.4145,79.6609,25388.0
2020-03-04 11:45:00,87.36,87.44,87.06,87.1,23735.0,79.7248,79.7978,79.451,79.4875,23735.0
2020-03-04 11:50:00,87.1,87.27,87.01,87.11,17179.0,79.4875,79.6427,79.4054,79.4967,17179.0
2020-03-04 11:55:00,87.09,87.45,86.98,87.27,16150.0,79.4784,79.8069,79.378,79.6427,16150.0
2020-03-04 12:00:00,87.26,87.61,87.26,87.45,23055.0,79.6335,79.953,79.6335,79.8069,23055.0
2020-03-04 12:05:00,87.51,87.59,87.32,87.57,16680.0,79.8617,79.9347,79.6883,79.9165,16680.0
2020-03-04 12:10:00,87.59,87.61,87.36,87.57,15985.0,79.9347,79.953,79.7248,79.9165,15985.0
2020-03-04 12:15:00,87.59,87.75,87.43,87.45,16908.0,79.9347,80.0807,79.7887,79.8069,16908.0
2020-03-04 12:20:00,87.48,87.63,87.41,87.58,13580.0,79.8343,79.9712,79.7704,79.9256,13580.0
2020-03-04 12:25:00,87.59,87.77,87.45,87.67,16881.0,79.9347,80.099,79.8069,80.0077,16881.0
2020-03-04 12:30:00,87.7,87.74,87.6,87.65,10172.0,80.0351,80.0716,79.9438,79.9895,10172.0
2020-03-04 12:35:00,87.64,87.72,87.4,87.46,10160.0,79.9803,80.0533,79.7613,79.8161,10160.0
2020-03-04 12:40:00,87.5,87.59,87.44,87.54,9898.0,79.8526,79.9347,79.7978,79.8891,9898.0
2020-03-04 12:45:00,87.53,87.79,87.48,87.79,8754.0,79.8799,80.1172,79.8343,80.1172,8754.0
2020-03-04 12:50:00,87.79,87.86,87.71,87.8,13816.0,80.1172,80.1811,80.0442,80.1264,13816.0
2020-03-04 12:55:00,87.82,88.08,87.76,88.06,13167.0,80.1446,80.3819,80.0898,80.3636,13167.0
2020-03-04 13:00:00,88.07,88.22,88.06,88.21,23840.0,80.3728,80.5096,80.3636,80.5005,23840.0
2020-03-04 13:05:00,88.21,88.36,88.11,88.24,23813.0,80.5005,80.6374,80.4093,80.5279,23813.0
2020-03-04 13:10:00,88.24,88.33,88.18,88.33,16115.0,80.5279,80.61,80.4731,80.61,16115.0
2020-03-04 13:15:00,88.32,88.58,88.3,88.55,19615.0,80.6009,80.8382,80.5827,80.8108,19615.0
2020-03-04 13:20:00,88.54,88.58,88.48,88.55,18332.0,80.8017,80.8382,80.7469,80.8108,18332.0
2020-03-04 13:25:00,88.53,88.6,88.41,88.42,7635.0,80.7925,80.8564,80.683,80.6922,7635.0
2020-03-04 13:30:00,88.42,88.61,88.38,88.55,14489.0,80.6922,80.8656,80.6557,80.8108,14489.0
2020-03-04 13:35:00,88.59,88.67,88.39,88.42,11887.0,80.8473,80.9203,80.6648,80.6922,11887.0
2020-03-04 13:40:00,88.4,88.42,88.26,88.29,11942.0,80.6739,80.6922,80.5461,80.5735,11942.0
2020-03-04 13:45:00,88.25,88.3,88.15,88.27,13210.0,80.537,80.5827,80.4458,80.5553,13210.0
2020-03-04 13:50:00,88.22,88.5,88.22,88.49,11946.0,80.5096,80.7652,80.5096,80.756,11946.0
2020-03-04 13:55:00,88.47,88.5,88.21,88.25,11875.0,80.7378,80.7652,80.5005,80.537,11875.0
2020-03-04 14:00:00,88.26,88.39,88.06,88.17,18069.0,80.5461,80.6648,80.3636,80.464,18069.0
2020-03-04 14:05:00,88.16,88.27,88.05,88.15,23168.0,80.4549,80.5553,80.3545,80.4458,23168.0
2020-03-04 14:10:00,88.16,88.27,88.12,88.22,9548.0,80.4549,80.5553,80.4184,80.5096,9548.0
2020-03-04 14:15:00,88.22,88.55,88.2,88.51,26082.0,80.5096,80.8108,80.4914,80.7743,26082.0
2020-03-04 14:20:00,88.49,88.58,88.42,88.48,14975.0,80.756,80.8382,80.6922,80.7469,14975.0
2020-03-04 14:25:00,88.48,88.7,88.44,88.58,10980.0,80.7469,80.9477,80.7104,80.8382,10980.0
2020-03-04 14:30:00,88.58,88.73,88.57,88.63,23105.0,80.8382,80.9751,80.8291,80.8838,23105.0
2020-03-04 14:35:00,88.59,88.62,88.31,88.36,13891.0,80.8473,80.8747,80.5918,80.6374,13891.0
2020-03-04 14:40:00,88.37,88.5,88.34,88.48,11500.0,80.6465,80.7652,80.6192,80.7469,11500.0
2020-03-04 14:45:00,88.45,88.46,88.25,88.31,9755.0,80.7195,80.7287,80.537,80.5918,9755.0
2020-03-04 14:50:00,88.34,88.45,88.16,88.33,18027.0,80.6192,80.7195,80.4549,80.61,18027.0
2020-03-04 14:55:00,88.32,88.53,88.3,88.43,12709.0,80.6009,80.7925,80.5827,80.7013,12709.0
2020-03-04 15:00:00,88.4,88.58,88.4,88.55,15912.0,80.6739,80.8382,80.6739,80.8108,15912.0
2020-03-04 15:05:00,88.54,88.61,88.27,88.36,31740.0,80.8017,80.8656,80.5553,80.6374,31740.0
2020-03-04 15:10:00,88.38,88.56,88.31,88.42,11980.0,80.6557,80.8199,80.5918,80.6922,11980.0
2020-03-04 15:15:00,88.41,88.51,88.36,88.46,11765.0,80.683,80.7743,80.6374,80.7287,11765.0
2020-03-04 15:20:00,88.53,88.77,88.49,88.72,18268.0,80.7925,81.0116,80.756,80.9659,18268.0
2020-03-04 15:25:00,88.7,88.97,88.7,88.97,28877.0,80.9477,81.1941,80.9477,81.1941,28877.0
2020-03-04 15:30:00,88.98,89.3,88.97,89.3,36419.0,81.2032,81.4953,81.1941,81.4953,36419.0
2020-03-04 15:35:00,89.31,89.48,89.28,89.4,35350.0,81.5044,81.6595,81.477,81.5865,35350.0
2020-03-04 15:40:00,89.41,89.41,89.09,89.15,50589.0,81.5956,81.5956,81.3036,81.3584,50589.0
2020-03-04 15:45:00,89.12,89.23,88.88,89.01,38256.0,81.331,81.4314,81.112,81.2306,38256.0
2020-03-04 15:50:00,89.04,89.48,89.04,89.44,82370.0,81.258,81.6595,81.258,81.623,82370.0
2020-03-04 15:55:00,89.41,89.44,89.14,89.35,106825.0,81.5956,81.623,81.3492,81.5409,106825.0
2020-03-05 09:30:00,86.01,86.2,85.42,86.2,94879.0,78.4928,78.6662,77.9544,78.6662,94879.0
2020-03-05 09:35:00,86.22,86.55,85.95,86.14,54733.0,78.6844,78.9856,78.438,78.6114,54733.0
2020-03-05 09:40:00,86.22,86.38,86.03,86.36,33423.0,78.6844,78.8305,78.511,78.8122,33423.0
2020-03-05 09:45:00,86.4,86.4,85.91,85.97,43066.0,78.8487,78.8487,78.4015,78.4563,43066.0
2020-03-05 09:50:00,86.0,86.14,85.57,85.57,32940.0,78.4837,78.6114,78.0913,78.0913,32940.0
2020-03-05 09:55:00,85.61,85.63,84.85,85.12,36496.0,78.1278,78.146,77.4342,77.6806,36496.0
2020-03-05 10:00:00,85.01,85.29,84.89,85.02,26732.0,77.5802,77.8357,77.4707,77.5893,26732.0
2020-03-05 10:05:00,84.98,85.22,84.83,85.12,21501.0,77.5528,77.7718,77.4159,77.6806,21501.0
2020-03-05 10:10:00,85.14,85.79,85.14,85.79,23439.0,77.6988,78.292,77.6988,78.292,23439.0
2020-03-05 10:15:00,85.76,86.0,85.56,86.0,26928.0,78.2646,78.4837,78.0821,78.4837,26928.0
2020-03-05 10:20:00,85.96,86.37,85.9,86.28,30348.0,78.4472,78.8213,78.3924,78.7392,30348.0
2020-03-05 10:25:00,86.31,86.31,85.86,85.91,44714.0,78.7666,78.7666,78.3559,78.4015,44714.0
2020-03-05 10:30:00,85.9,86.02,85.82,85.93,15481.0,78.3924,78.5019,78.3194,78.4198,15481.0
2020-03-05 10:35:00,85.96,85.97,85.45,85.51,16352.0,78.4472,78.4563,77.9817,78.0365,16352.0
2020-03-05 10:40:00,85.48,85.87,85.47,85.49,21606.0,78.0091,78.365,78.0,78.0182,21606.0
2020-03-05 10:45:00,85.51,85.67,85.34,85.64,18227.0,78.0365,78.1825,77.8814,78.1551,18227.0
2020-03-05 10:50:00,85.66,85.88,85.5,85.87,12050.0,78.1734,78.3742,78.0274,78.365,12050.0
2020-03-05 10:55:00,85.86,85.92,85.62,85.72,17742.0,78.3559,78.4107,78.1369,78.2281,17742.0
2020-03-05 11:00:00,85.73,86.13,85.67,86.0,28139.0,78.2373,78.6023,78.1825,78.4837,28139.0
2020-03-05 11:05:00,86.01,86.46,85.95,86.45,22396.0,78.4928,78.9035,78.438,78.8943,22396.0
2020-03-05 11:10:00,86.41,86.55,86.22,86.53,11922.0,78.8578,78.9856,78.6844,78.9673,11922.0
2020-03-05 11:15:00,86.52,86.65,86.45,86.56,22873.0,78.9582,79.0769,78.8943,78.9947,22873.0
2020-03-05 11:20:00,86.56,86.74,86.52,86.63,27185.0,78.9947,79.159,78.9582,79.0586,27185.0
2020-03-05 11:25:00,86.6,87.05,86.58,86.8,33838.0,79.0312,79.4419,79.013,79.2137,33838.0
2020-03-05 11:30:00,86.78,86.79,86.44,86.44,14347.0,79.1955,79.2046,78.8852,78.8852,14347.0
2020-03-05 11:35:00,86.38,86.38,86.13,86.16,13439.0,78.8305,78.8305,78.6023,78.6297,13439.0
2020-03-05 11:40:00,86.17,86.21,85.89,85.9,19227.0,78.6388,78.6753,78.3833,78.3924,19227.0
2020-03-05 11:45:00,85.92,86.01,85.86,85.95,18728.0,78.4107,78.4928,78.3559,78.438,18728.0
2020-03-05 11:50:00,85.99,86.03,85.83,85.97,11434.0,78.4745,78.511,78.3285,78.4563,11434.0
2020-03-05 11:55:00,85.94,85.94,85.58,85.7,11822.0,78.4289,78.4289,78.1004,78.2099,11822.0
2020-03-05 12:00:00,85.7,85.86,85.7,85.8,16181.0,78.2099,78.3559,78.2099,78.3011,16181.0
2020-03-05 12:05:00,85.77,85.81,85.58,85.66,17481.0,78.2738,78.3103,78.1004,78.1734,17481.0
2020-03-05 12:10:00,85.63,85.72,85.55,85.7,11520.0,78.146,78.2281,78.073,78.2099,11520.0
2020-03-05 12:15:00,85.69,85.76,85.57,85.59,13205.0,78.2008,78.2646,78.0913,78.1095,13205.0
2020-03-05 12:20:00,85.59,85.72,85.4,85.4,8714.0,78.1095,78.2281,77.9361,77.9361,8714.0
2020-03-05 12:25:00,85.44,85.63,85.35,85.58,12067.0,77.9726,78.146,77.8905,78.1004,12067.0
2020-03-05 12:30:00,85.55,85.83,85.55,85.74,9488.0,78.073,78.3285,78.073,78.2464,9488.0
2020-03-05 12:35:00,85.76,85.76,85.21,85.23,7038.0,78.2646,78.2646,77.7627,77.781,7038.0
2020-03-05 12:40:00,85.22,85.25,84.84,84.85,15311.0,77.7718,77.7992,77.4251,77.4342,15311.0
2020-03-05 12:45:00,84.85,85.07,84.8,85.07,42908.0,77.4342,77.635,77.3885,77.635,42908.0
2020-03-05 12:50:00,85.08,85.29,85.02,85.21,12657.0,77.6441,77.8357,77.5893,77.7627,12657.0
2020-03-05 12:55:00,85.2,85.21,84.95,84.95,11297.0,77.7536,77.7627,77.5254,77.5254,11297.0
2020-03-05 13:00:00,84.97,85.18,84.93,84.93,27443.0,77.5437,77.7353,77.5072,77.5072,27443.0
2020-03-05 13:05:00,85.0,85.07,84.62,84.68,41505.0,77.5711,77.635,77.2243,77.279,41505.0
2020-03-05 13:10:00,84.66,84.76,84.5,84.55,24497.0,77.2608,77.352,77.1148,77.1604,24497.0
2020-03-05 13:15:00,84.53,84.67,84.47,84.61,22622.0,77.1421,77.2699,77.0874,77.2152,22622.0
2020-03-05 13:20:00,84.61,84.86,84.53,84.68,15758.0,77.2152,77.4433,77.1421,77.279,15758.0
2020-03-05 13:25:00,84.71,84.8,84.62,84.79,34620.0,77.3064,77.3885,77.2243,77.3794,34620.0
2020-03-05 13:30:00,84.79,84.93,84.72,84.91,19918.0,77.3794,77.5072,77.3155,77.4889,19918.0
2020-03-05 13:35:00,84.93,85.13,84.87,84.9,20462.0,77.5072,77.6897,77.4524,77.4798,20462.0
2020-03-05 13:40:00,84.86,84.92,84.58,84.62,12762.0,77.4433,77.4981,77.1878,77.2243,12762.0
2020-03-05 13:45:00,84.58,84.94,84.58,84.9,16362.0,77.1878,77.5163,77.1878,77.4798,16362.0
2020-03-05 13:50:00,84.9,84.96,84.64,84.64,10820.0,77.4798,77.5346,77.2425,77.2425,10820.0
2020-03-05 13:55:00,84.65,84.93,84.62,84.93,13912.0,77.2517,77.5072,77.2243,77.5072,13912.0
2020-03-05 14:00:00,84.9,84.9,84.45,84.56,23014.0,77.4798,77.4798,77.0691,77.1695,23014.0
2020-03-05 14:05:00,84.61,84.73,84.54,84.66,15089.0,77.2152,77.3247,77.1513,77.2608,15089.0
2020-03-05 14:10:00,84.69,84.95,84.63,84.91,13253.0,77.2882,77.5254,77.2334,77.4889,13253.0
2020-03-05 14:15:00,84.9,84.91,84.68,84.76,39254.0,77.4798,77.4889,77.279,77.352,39254.0
2020-03-05 14:20:00,84.72,84.76,84.18,84.18,25868.0,77.3155,77.352,76.8227,76.8227,25868.0
2020-03-05 14:25:00,84.17,84.23,84.04,84.13,40306.0,76.8136,76.8684,76.695,76.7771,40306.0
2020-03-05 14:30:00,84.12,84.26,84.06,84.16,33653.0,76.768,76.8957,76.7132,76.8045,33653.0
2020-03-05 14:35:00,84.12,84.76,84.05,84.71,21041.0,76.768,77.352,76.7041,77.3064,21041.0
2020-03-05 14:40:00,84.66,84.79,84.6,84.67,26784.0,77.2608,77.3794,77.206,77.2699,26784.0
2020-03-05 14:45:00,84.65,84.69,84.49,84.59,15614.0,77.2517,77.2882,77.1056,77.1969,15614.0
2020-03-05 14:50:00,84.65,84.74,84.44,84.44,18149.0,77.2517,77.3338,77.06,77.06,18149.0
2020-03-05 14:55:00,84.44,84.8,84.43,84.73,36860.0,77.06,77.3885,77.0509,77.3247,36860.0
2020-03-05 15:00:00,84.68,84.7,84.36,84.44,25381.0,77.279,77.2973,76.987,77.06,25381.0
2020-03-05 15:05:00,84.4,84.6,84.36,84.58,46697.0,77.0235,77.206,76.987,77.1878,46697.0
2020-03-05 15:10:00,84.57,84.64,84.16,84.28,33737.0,77.1786,77.2425,76.8045,76.914,33737.0
2020-03-05 15:15:00,84.34,84.38,84.01,84.09,29072.0,76.9688,77.0053,76.6676,76.7406,29072.0
2020-03-05 15:20:00,84.07,84.24,83.97,84.02,36193.0,76.7223,76.8775,76.6311,76.6767,36193.0
2020-03-05 15:25:00,84.01,84.31,83.9,84.13,34702.0,76.6676,76.9414,76.5672,76.7771,34702.0
2020-03-05 15:30:00,84.1,84.87,84.03,84.67,42692.0,76.7497,77.4524,76.6858,77.2699,42692.0
2020-03-05 15:35:00,84.69,84.73,84.5,84.57,75211.0,77.2882,77.3247,77.1148,77.1786,75211.0
2020-03-05 15:40:00,84.58,84.76,84.39,84.69,72400.0,77.1878,77.352,77.0144,77.2882,72400.0
2020-03-05 15:45:00,84.7,84.76,84.32,84.53,46798.0,77.2973,77.352,76.9505,77.1421,46798.0
2020-03-05 15:50:00,84.55,84.99,84.54,84.82,75657.0,77.1604,77.5619,77.1513,77.4068,75657.0
2020-03-05 15:55:00,84.8,85.3,84.64,85.07,153422.0,77.3885,77.8448,77.2425,77.635,153422.0
2020-03-06 09:30:00,81.67,81.67,80.87,81.31,123457.0,74.5321,74.5321,73.802,74.2036,123457.0
2020-03-06 09:35:00,81.23,82.57,81.2,82.5,74383.0,74.1306,75.3534,74.1032,75.2896,74383.0
2020-03-06 09:40:00,82.53,82.67,81.97,82.42,96629.0,75.3169,75.4447,74.8059,75.2166,96629.0
2020-03-06 09:45:00,82.38,82.38,81.66,81.66,37237.0,75.1801,75.1801,74.523,74.523,37237.0
2020-03-06 09:50:00,81.64,81.65,81.19,81.47,29821.0,74.5047,74.5139,74.0941,74.3496,29821.0
2020-03-06 09:55:00,81.45,82.07,81.38,81.99,52836.0,74.3313,74.8971,74.2675,74.8241,52836.0
2020-03-06 10:00:00,81.97,82.5,81.92,82.5,38507.0,74.8059,75.2896,74.7603,75.2896,38507.0
2020-03-06 10:05:00,82.65,82.69,81.56,81.59,38057.0,75.4265,75.463,74.4317,74.4591,38057.0
2020-03-06 10:10:00,81.56,82.2,81.51,82.09,89105.0,74.4317,75.0158,74.3861,74.9154,89105.0
2020-03-06 10:15:00,81.98,82.21,81.89,81.93,15558.0,74.815,75.0249,74.7329,74.7694,15558.0
2020-03-06 10:20:00,81.93,82.24,81.91,82.17,22183.0,74.7694,75.0523,74.7511,74.9884,22183.0
2020-03-06 10:25:00,82.09,82.98,82.09,82.98,118582.0,74.9154,75.7276,74.9154,75.7276,118582.0
2020-03-06 10:30:00,82.89,83.3,82.54,82.58,16543.0,75.6455,76.0196,75.3261,75.3626,16543.0
2020-03-06 10:35:00,82.53,83.18,82.37,83.13,67630.0,75.3169,75.9101,75.1709,75.8645,67630.0
2020-03-06 10:40:00,83.07,83.2,82.88,83.03,79773.0,75.8097,75.9284,75.6364,75.7732,79773.0
2020-03-06 10:45:00,83.0,83.36,82.94,83.34,42095.0,75.7459,76.0744,75.6911,76.0562,42095.0
2020-03-06 10:50:00,83.38,83.39,82.94,83.25,27176.0,76.0927,76.1018,75.6911,75.974,27176.0
2020-03-06 10:55:00,83.25,83.25,82.64,82.84,28767.0,75.974,75.974,75.4173,75.5999,28767.0
2020-03-06 11:00:00,82.82,82.97,82.29,82.33,22323.0,75.5816,75.7185,75.0979,75.1344,22323.0
2020-03-06 11:05:00,82.4,82.56,82.22,82.41,18520.0,75.1983,75.3443,75.034,75.2074,18520.0
2020-03-06 11:10:00,82.36,82.45,81.91,81.94,54722.0,75.1618,75.2439,74.7511,74.7785,54722.0
2020-03-06 11:15:00,81.96,82.33,81.91,82.1,51159.0,74.7968,75.1344,74.7511,74.9245,51159.0
2020-03-06 11:20:00,82.16,82.22,81.97,82.01,15595.0,74.9793,75.034,74.8059,74.8424,15595.0
2020-03-06 11:25:00,81.9,82.59,81.82,81.91,163420.0,74.742,75.3717,74.669,74.7511,163420.0
2020-03-06 11:30:00,81.98,82.37,81.94,82.35,55015.0,74.815,75.1709,74.7785,75.1527,55015.0
2020-03-06 11:35:00,82.35,82.67,82.27,82.65,20529.0,75.1527,75.4447,75.0797,75.4265,20529.0
2020-03-06 11:40:00,82.65,82.82,82.58,82.73,49901.0,75.4265,75.5816,75.3626,75.4995,49901.0
2020-03-06 11:45:00,82.76,82.77,82.46,82.46,26090.0,75.5268,75.536,75.2531,75.2531,26090.0
2020-03-06 11:50:00,82.46,82.69,82.43,82.55,37802.0,75.2531,75.463,75.2257,75.3352,37802.0
2020-03-06 11:55:00,82.59,82.62,82.45,82.53,7471.0,75.3717,75.3991,75.2439,75.3169,7471.0
2020-03-06 12:00:00,82.55,82.61,82.11,82.18,16044.0,75.3352,75.39,74.9337,74.9975,16044.0
2020-03-06 12:05:00,82.12,82.12,81.94,82.0,14767.0,74.9428,74.9428,74.7785,74.8333,14767.0
2020-03-06 12:10:00,81.98,82.08,81.84,81.98,12549.0,74.815,74.9063,74.6872,74.815,12549.0
2020-03-06 12:15:00,81.93,82.0,81.8,81.93,46018.0,74.7694,74.8333,74.6507,74.7694,46018.0
2020-03-06 12:20:00,81.93,82.15,81.77,81.8,27402.0,74.7694,74.9702,74.6234,74.6507,27402.0
2020-03-06 12:25:00,81.77,81.79,81.57,81.68,18881.0,74.6234,74.6416,74.4408,74.5412,18881.0
2020-03-06 12:30:00,81.68,82.23,81.66,82.19,26554.0,74.5412,75.0432,74.523,75.0067,26554.0
2020-03-06 12:35:00,82.22,82.42,82.09,82.26,17065.0,75.034,75.2166,74.9154,75.0705,17065.0
2020-03-06 12:40:00,82.21,82.4,82.12,82.4,12091.0,75.0249,75.1983,74.9428,75.1983,12091.0
2020-03-06 12:45:00,82.42,82.53,82.2,82.29,22294.0,75.2166,75.3169,75.0158,75.0979,22294.0
2020-03-06 12:50:00,82.24,82.4,82.18,82.23,17385.0,75.0523,75.1983,74.9975,75.0432,17385.0
2020-03-06 12:55:00,82.29,82.46,82.25,82.34,18310.0,75.0979,75.2531,75.0614,75.1435,18310.0
2020-03-06 13:00:00,82.33,82.51,82.3,82.35,9187.0,75.1344,75.2987,75.107,75.1527,9187.0
2020-03-06 13:05:00,82.34,82.61,82.34,82.42,9392.0,75.1435,75.39,75.1435,75.2166,9392.0
2020-03-06 13:10:00,82.43,82.5,82.24,82.28,10286.0,75.2257,75.2896,75.0523,75.0888,10286.0
2020-03-06 13:15:00,82.32,82.48,82.25,82.32,8849.0,75.1253,75.2713,75.0614,75.1253,8849.0
2020-03-06 13:20:00,82.33,82.67,82.33,82.64,10356.0,75.1344,75.4447,75.1344,75.4173,10356.0
2020-03-06 13:25:00,82.63,82.65,82.25,82.31,8747.0,75.4082,75.4265,75.0614,75.1162,8747.0
2020-03-06 13:30:00,82.28,82.55,82.2,82.25,21503.0,75.0888,75.3352,75.0158,75.0614,21503.0
2020-03-06 13:35:00,82.22,82.39,82.12,82.38,7591.0,75.034,75.1892,74.9428,75.1801,7591.0
2020-03-06 13:40:00,82.37,82.55,82.21,82.23,8979.0,75.1709,75.3352,75.0249,75.0432,8979.0
2020-03-06 13:45:00,82.22,82.25,82.08,82.14,19892.0,75.034,75.0614,74.9063,74.961,19892.0
2020-03-06 13:50:00,82.12,82.26,81.77,81.8,12943.0,74.9428,75.0705,74.6234,74.6507,12943.0
2020-03-06 13:55:00,81.79,81.94,81.74,81.78,12118.0,74.6416,74.7785,74.596,74.6325,12118.0
2020-03-06 14:00:00,81.78,81.78,81.55,81.63,19403.0,74.6325,74.6325,74.4226,74.4956,19403.0
2020-03-06 14:05:00,81.63,81.7,81.39,81.45,20277.0,74.4956,74.5595,74.2766,74.3313,20277.0
2020-03-06 14:10:00,81.46,81.75,81.39,81.6,12486.0,74.3405,74.6051,74.2766,74.4682,12486.0
2020-03-06 14:15:00,81.59,81.69,81.56,81.64,21174.0,74.4591,74.5504,74.4317,74.5047,21174.0
2020-03-06 14:20:00,81.62,81.84,81.52,81.76,22132.0,74.4865,74.6872,74.3952,74.6142,22132.0
2020-03-06 14:25:00,81.79,82.0,81.77,81.81,16371.0,74.6416,74.8333,74.6234,74.6599,16371.0
2020-03-06 14:30:00,81.79,81.84,81.47,81.51,13401.0,74.6416,74.6872,74.3496,74.3861,13401.0
2020-03-06 14:35:00,81.51,81.54,81.14,81.14,21941.0,74.3861,74.4135,74.0484,74.0484,21941.0
2020-03-06 14:40:00,81.16,81.21,80.95,80.98,40303.0,74.0667,74.1123,73.875,73.9024,40303.0
2020-03-06 14:45:00,81.01,81.16,80.74,80.79,20078.0,73.9298,74.0667,73.6834,73.729,20078.0
2020-03-06 14:50:00,80.8,80.89,80.64,80.74,14397.0,73.7381,73.8203,73.5921,73.6834,14397.0
2020-03-06 14:55:00,80.78,80.98,80.72,80.84,17282.0,73.7199,73.9024,73.6651,73.7746,17282.0
2020-03-06 15:00:00,80.8,80.92,80.69,80.73,16612.0,73.7381,73.8477,73.6378,73.6743,16612.0
2020-03-06 15:05:00,80.73,80.85,80.56,80.58,25080.0,73.6743,73.7838,73.5191,73.5374,25080.0
2020-03-06 15:10:00,80.59,81.11,80.59,80.73,19581.0,73.5465,74.0211,73.5465,73.6743,19581.0
2020-03-06 15:15:00,80.71,81.28,80.67,81.27,34609.0,73.656,74.1762,73.6195,74.1671,34609.0
2020-03-06 15:20:00,81.29,81.57,81.16,81.57,51588.0,74.1853,74.4408,74.0667,74.4408,51588.0
2020-03-06 15:25:00,81.53,81.6,81.13,81.16,38143.0,74.4043,74.4682,74.0393,74.0667,38143.0
2020-03-06 15:30:00,81.13,81.84,81.04,81.79,41824.0,74.0393,74.6872,73.9572,74.6416,41824.0
2020-03-06 15:35:00,81.75,82.05,81.21,81.23,48869.0,74.6051,74.8789,74.1123,74.1306,48869.0
2020-03-06 15:40:00,81.26,81.91,81.2,81.89,47248.0,74.1579,74.7511,74.1032,74.7329,47248.0
2020-03-06 15:45:00,81.86,82.17,81.63,81.93,60117.0,74.7055,74.9884,74.4956,74.7694,60117.0
2020-03-06 15:50:00,81.91,82.55,81.84,82.25,121050.0,74.7511,75.3352,74.6872,75.0614,121050.0
2020-03-06 15:55:00,82.26,82.75,82.2,82.3,180700.0,75.0705,75.5177,75.0158,75.107,180700.0
2020-03-09 09:30:00,75.17,75.17,74.6,74.71,14649.0,68.6002,68.6002,68.08,68.1804,14649.0
2020-03-09 09:35:00,74.71,74.71,74.71,74.71,0.0,68.1804,68.1804,68.1804,68.1804,0.0
2020-03-09 09:40:00,74.71,74.71,74.71,74.71,0.0,68.1804,68.1804,68.1804,68.1804,0.0
2020-03-09 09:45:00,74.71,74.71,74.71,74.71,0.0,68.1804,68.1804,68.1804,68.1804,0.0
2020-03-09 09:50:00,74.13,75.88,74.0,75.78,95124.0,67.6511,69.2481,67.5325,69.1569,95124.0
2020-03-09 09:55:00,75.54,77.14,75.53,76.82,50949.0,68.9379,70.398,68.9287,70.106,50949.0
2020-03-09 10:00:00,76.75,76.75,76.03,76.03,32860.0,70.0421,70.0421,69.385,69.385,32860.0
2020-03-09 10:05:00,76.02,76.84,76.02,76.82,37020.0,69.3759,70.1242,69.3759,70.106,37020.0
2020-03-09 10:10:00,76.82,76.97,76.63,76.63,55610.0,70.106,70.2429,69.9326,69.9326,55610.0
2020-03-09 10:15:00,76.67,76.87,76.63,76.76,50399.0,69.9691,70.1516,69.9326,70.0512,50399.0
2020-03-09 10:20:00,76.64,76.72,76.04,76.04,48138.0,69.9417,70.0147,69.3942,69.3942,48138.0
2020-03-09 10:25:00,76.1,76.5,75.95,76.16,61115.0,69.4489,69.814,69.312,69.5037,61115.0
2020-03-09 10:30:00,76.22,76.57,76.13,76.53,54558.0,69.5584,69.8778,69.4763,69.8413,54558.0
2020-03-09 10:35:00,76.5,76.58,76.24,76.33,63364.0,69.814,69.887,69.5767,69.6588,63364.0
2020-03-09 10:40:00,76.32,76.54,76.25,76.27,39515.0,69.6497,69.8505,69.5858,69.6041,39515.0
2020-03-09 10:45:00,76.31,76.34,76.02,76.02,88234.0,69.6406,69.6679,69.3759,69.3759,88234.0
2020-03-09 10:50:00,76.04,76.05,75.81,75.82,48127.0,69.3942,69.4033,69.1843,69.1934,48127.0
2020-03-09 10:55:00,75.85,75.95,75.67,75.78,59100.0,69.2208,69.312,69.0565,69.1569,59100.0
2020-03-09 11:00:00,75.76,75.81,75.44,75.57,61480.0,69.1386,69.1843,68.8466,68.9652,61480.0
2020-03-09 11:05:00,75.54,75.78,75.38,75.49,43051.0,68.9379,69.1569,68.7918,68.8922,43051.0
2020-03-09 11:10:00,75.47,75.81,75.44,75.59,36072.0,68.874,69.1843,68.8466,68.9835,36072.0
2020-03-09 11:15:00,75.55,75.95,75.49,75.85,61504.0,68.947,69.312,68.8922,69.2208,61504.0
2020-03-09 11:20:00,75.85,75.86,75.52,75.78,34845.0,69.2208,69.2299,68.9196,69.1569,34845.0
2020-03-09 11:25:00,75.81,75.95,75.51,75.66,41624.0,69.1843,69.312,68.9105,69.0474,41624.0
2020-03-09 11:30:00,75.64,75.65,75.34,75.46,31668.0,69.0291,69.0383,68.7553,68.8649,31668.0
2020-03-09 11:35:00,75.43,75.84,75.42,75.57,37803.0,68.8375,69.2116,68.8284,68.9652,37803.0
2020-03-09 11:40:00,75.51,75.69,75.42,75.66,28891.0,68.9105,69.0748,68.8284,69.0474,28891.0
2020-03-09 11:45:00,75.66,75.91,75.65,75.87,18414.0,69.0474,69.2755,69.0383,69.239,18414.0
2020-03-09 11:50:00,75.85,75.99,75.78,75.94,30117.0,69.2208,69.3485,69.1569,69.3029,30117.0
2020-03-09 11:55:00,75.98,76.04,75.79,75.8,35358.0,69.3394,69.3942,69.166,69.1751,35358.0
2020-03-09 12:00:00,75.8,75.82,75.17,75.23,27193.0,69.1751,69.1934,68.6002,68.655,27193.0
2020-03-09 12:05:00,75.21,75.55,75.21,75.44,31151.0,68.6367,68.947,68.6367,68.8466,31151.0
2020-03-09 12:10:00,75.45,75.58,75.09,75.1,19835.0,68.8557,68.9744,68.5272,68.5363,19835.0
2020-03-09 12:15:00,75.14,75.28,74.82,74.85,33482.0,68.5728,68.7006,68.2808,68.3082,33482.0
2020-03-09 12:20:00,74.86,74.86,74.72,74.75,20221.0,68.3173,68.3173,68.1895,68.2169,20221.0
2020-03-09 12:25:00,74.74,74.75,74.71,74.71,25764.0,68.2078,68.2169,68.1804,68.1804,25764.0
2020-03-09 12:30:00,74.71,74.76,74.54,74.61,44228.0,68.1804,68.226,68.0253,68.0891,44228.0
2020-03-09 12:35:00,74.64,74.69,74.5,74.54,38187.0,68.1165,68.1622,67.9888,68.0253,38187.0
2020-03-09 12:40:00,74.58,74.65,74.41,74.43,41011.0,68.0618,68.1256,67.9066,67.9249,41011.0
2020-03-09 12:45:00,74.4,74.45,73.86,73.88,24058.0,67.8975,67.9431,67.4047,67.4229,24058.0
2020-03-09 12:50:00,73.9,74.06,73.87,73.97,15490.0,67.4412,67.5872,67.4138,67.5051,15490.0
2020-03-09 12:55:00,73.94,74.01,73.84,73.89,20987.0,67.4777,67.5416,67.3864,67.4321,20987.0
2020-03-09 13:00:00,73.88,74.26,73.82,74.03,18714.0,67.4229,67.7697,67.3682,67.5598,18714.0
2020-03-09 13:05:00,73.93,74.07,73.83,73.95,14319.0,67.4686,67.5963,67.3773,67.4868,14319.0
2020-03-09 13:10:00,73.92,74.17,73.88,74.08,17545.0,67.4595,67.6876,67.4229,67.6055,17545.0
2020-03-09 13:15:00,74.04,74.05,73.89,73.89,17835.0,67.569,67.5781,67.4321,67.4321,17835.0
2020-03-09 13:20:00,73.84,73.93,73.73,73.73,21067.0,67.3864,67.4686,67.2861,67.2861,21067.0
2020-03-09 13:25:00,73.7,73.7,73.5,73.55,16888.0,67.2587,67.2587,67.0762,67.1218,16888.0
2020-03-09 13:30:00,73.55,73.55,73.12,73.14,13214.0,67.1218,67.1218,66.7294,66.7476,13214.0
2020-03-09 13:35:00,73.15,73.18,72.73,72.77,27351.0,66.7567,66.7841,66.3735,66.41,27351.0
2020-03-09 13:40:00,72.77,72.83,72.58,72.63,38389.0,66.41,66.4647,66.2366,66.2822,38389.0
2020-03-09 13:45:00,72.65,72.73,72.48,72.68,28230.0,66.3004,66.3735,66.1453,66.3278,28230.0
2020-03-09 13:50:00,72.66,72.66,72.34,72.36,17223.0,66.3096,66.3096,66.0175,66.0358,17223.0
2020-03-09 13:55:00,72.34,72.5,72.22,72.22,28357.0,66.0175,66.1636,65.908,65.908,28357.0
2020-03-09 14:00:00,72.27,72.32,71.99,72.01,31176.0,65.9537,65.9993,65.6981,65.7164,31176.0
2020-03-09 14:05:00,71.98,72.18,71.92,71.96,26008.0,65.689,65.8715,65.6342,65.6708,26008.0
2020-03-09 14:10:00,71.96,72.15,71.86,72.15,24401.0,65.6708,65.8441,65.5795,65.8441,24401.0
2020-03-09 14:15:00,72.15,72.44,72.13,72.24,17269.0,65.8441,66.1088,65.8259,65.9263,17269.0
2020-03-09 14:20:00,72.27,72.39,72.1,72.11,19485.0,65.9537,66.0632,65.7985,65.8076,19485.0
2020-03-09 14:25:00,72.12,72.12,71.81,71.81,11214.0,65.8168,65.8168,65.5339,65.5339,11214.0
2020-03-09 14:30:00,71.75,71.75,71.52,71.55,24041.0,65.4791,65.4791,65.2692,65.2966,24041.0
2020-03-09 14:35:00,71.55,71.73,71.31,71.68,38917.0,65.2966,65.4609,65.0776,65.4152,38917.0
2020-03-09 14:40:00,71.69,71.7,71.06,71.07,19541.0,65.4244,65.4335,64.8494,64.8585,19541.0
2020-03-09 14:45:00,71.14,71.61,71.07,71.38,17591.0,64.9224,65.3513,64.8585,65.1414,17591.0
2020-03-09 14:50:00,71.38,72.09,71.38,72.05,27656.0,65.1414,65.7894,65.1414,65.7529,27656.0
2020-03-09 14:55:00,72.05,72.42,72.04,72.2,35607.0,65.7529,66.0905,65.7438,65.8898,35607.0
2020-03-09 15:00:00,72.21,72.57,72.0,72.47,34511.0,65.8989,66.2274,65.7073,66.1362,34511.0
2020-03-09 15:05:00,72.48,72.54,72.21,72.27,31757.0,66.1453,66.2001,65.8989,65.9537,31757.0
2020-03-09 15:10:00,72.26,72.29,72.13,72.16,29877.0,65.9445,65.9719,65.8259,65.8533,29877.0
2020-03-09 15:15:00,72.15,72.53,72.08,72.34,50002.0,65.8441,66.1909,65.7803,66.0175,50002.0
2020-03-09 15:20:00,72.32,73.0,72.23,72.97,74347.0,65.9993,66.6199,65.9172,66.5925,74347.0
2020-03-09 15:25:00,72.98,73.34,72.87,73.22,63063.0,66.6016,66.9301,66.5012,66.8206,63063.0
2020-03-09 15:30:00,73.2,73.23,72.82,72.95,48546.0,66.8024,66.8298,66.4556,66.5742,48546.0
2020-03-09 15:35:00,72.97,73.54,72.97,73.52,70897.0,66.5925,67.1127,66.5925,67.0944,70897.0
2020-03-09 15:40:00,73.53,73.67,73.42,73.63,114361.0,67.1035,67.2313,67.0032,67.1948,114361.0
2020-03-09 15:45:00,73.61,74.88,73.58,74.5,253439.0,67.1765,68.3355,67.1492,67.9888,253439.0
2020-03-09 15:50:00,74.41,74.56,73.22,73.51,172593.0,67.9066,68.0435,66.8206,67.0853,172593.0
2020-03-09 15:55:00,73.51,73.54,72.6,72.61,212967.0,67.0853,67.1127,66.2548,66.2639,212967.0
2020-03-10 09:30:00,76.52,77.3,75.87,77.03,251340.0,69.8322,70.544,69.239,70.2976,251340.0
2020-03-10 09:35:00,77.05,77.64,76.71,76.76,79476.0,70.3159,70.8543,70.0056,70.0512,79476.0
2020-03-10 09:40:00,76.76,76.76,76.14,76.14,74753.0,70.0512,70.0512,69.4854,69.4854,74753.0
2020-03-10 09:45:00,76.13,76.15,75.41,75.59,74885.0,69.4763,69.4946,68.8192,68.9835,74885.0
2020-03-10 09:50:00,75.58,76.14,75.58,76.09,159094.0,68.9744,69.4854,68.9744,69.4398,159094.0
2020-03-10 09:55:00,76.07,76.91,76.06,76.68,42357.0,69.4215,70.1881,69.4124,69.9782,42357.0
2020-03-10 10:00:00,76.71,77.37,76.48,77.32,49126.0,70.0056,70.6079,69.7957,70.5623,49126.0
2020-03-10 10:05:00,77.31,77.57,77.21,77.53,35757.0,70.5532,70.7904,70.4619,70.7539,35757.0
2020-03-10 10:10:00,77.51,77.61,77.26,77.3,40857.0,70.7357,70.8269,70.5075,70.544,40857.0
2020-03-10 10:15:00,77.3,77.39,77.16,77.24,51465.0,70.544,70.6262,70.4163,70.4893,51465.0
2020-03-10 10:20:00,77.24,77.54,77.09,77.11,43169.0,70.4893,70.7631,70.3524,70.3706,43169.0
2020-03-10 10:25:00,77.11,77.13,76.74,76.75,22112.0,70.3706,70.3889,70.033,70.0421,22112.0
2020-03-10 10:30:00,76.74,76.78,76.38,76.46,31159.0,70.033,70.0695,69.7044,69.7775,31159.0
2020-03-10 10:35:00,76.46,76.74,76.45,76.7,69705.0,69.7775,70.033,69.7683,69.9965,69705.0
2020-03-10 10:40:00,76.7,76.72,76.28,76.28,41904.0,69.9965,70.0147,69.6132,69.6132,41904.0
2020-03-10 10:45:00,76.3,76.33,75.9,75.92,27395.0,69.6314,69.6588,69.2664,69.2847,27395.0
2020-03-10 10:50:00,75.91,75.96,75.35,75.37,47031.0,69.2755,69.3212,68.7645,68.7827,47031.0
2020-03-10 10:55:00,75.37,75.54,75.17,75.23,37995.0,68.7827,68.9379,68.6002,68.655,37995.0
2020-03-10 11:00:00,75.25,75.47,75.18,75.37,51763.0,68.6732,68.874,68.6093,68.7827,51763.0
2020-03-10 11:05:00,75.37,75.66,75.34,75.55,101541.0,68.7827,69.0474,68.7553,68.947,101541.0
2020-03-10 11:10:00,75.52,75.52,75.01,75.1,74338.0,68.9196,68.9196,68.4542,68.5363,74338.0
2020-03-10 11:15:00,75.09,75.26,74.9,74.9,37609.0,68.5272,68.6823,68.3538,68.3538,37609.0
2020-03-10 11:20:00,74.91,74.93,74.41,74.42,34090.0,68.3629,68.3812,67.9066,67.9158,34090.0
2020-03-10 11:25:00,74.42,74.52,74.15,74.26,28908.0,67.9158,68.007,67.6693,67.7697,28908.0
2020-03-10 11:30:00,74.16,74.24,73.98,74.15,26533.0,67.6785,67.7515,67.5142,67.6693,26533.0
2020-03-10 11:35:00,74.15,74.19,73.97,74.14,20566.0,67.6693,67.7059,67.5051,67.6602,20566.0
2020-03-10 11:40:00,74.1,74.41,73.87,74.41,20497.0,67.6237,67.9066,67.4138,67.9066,20497.0
2020-03-10 11:45:00,74.4,74.85,74.38,74.71,30157.0,67.8975,68.3082,67.8792,68.1804,30157.0
2020-03-10 11:50:00,74.69,74.69,74.04,74.08,18358.0,68.1622,68.1622,67.569,67.6055,18358.0
2020-03-10 11:55:00,74.1,74.21,73.62,73.87,43593.0,67.6237,67.7241,67.1857,67.4138,43593.0
2020-03-10 12:00:00,73.84,74.61,73.84,74.2,37825.0,67.3864,68.0891,67.3864,67.715,37825.0
2020-03-10 12:05:00,74.21,74.48,74.09,74.44,37062.0,67.7241,67.9705,67.6146,67.934,37062.0
2020-03-10 12:10:00,74.5,74.93,74.5,74.88,31053.0,67.9888,68.3812,67.9888,68.3355,31053.0
2020-03-10 12:15:00,74.88,74.91,74.61,74.71,31058.0,68.3355,68.3629,68.0891,68.1804,31058.0
2020-03-10 12:20:00,74.73,74.77,74.55,74.65,16619.0,68.1987,68.2352,68.0344,68.1256,16619.0
2020-03-10 12:25:00,74.64,74.7,74.48,74.54,41615.0,68.1165,68.1713,67.9705,68.0253,41615.0
2020-03-10 12:30:00,74.55,74.61,74.28,74.33,72821.0,68.0344,68.0891,67.788,67.8336,72821.0
2020-03-10 12:35:00,74.33,74.64,74.2,74.58,36075.0,67.8336,68.1165,67.715,68.0618,36075.0
2020-03-10 12:40:00,74.59,74.9,74.33,74.9,49657.0,68.0709,68.3538,67.8336,68.3538,49657.0
2020-03-10 12:45:00,74.85,74.94,74.64,74.65,29287.0,68.3082,68.3903,68.1165,68.1256,29287.0
2020-03-10 12:50:00,74.65,75.02,74.56,75.01,30125.0,68.1256,68.4633,68.0435,68.4542,30125.0
2020-03-10 12:55:00,74.99,75.24,74.99,75.19,36294.0,68.4359,68.6641,68.4359,68.6185,36294.0
2020-03-10 13:00:00,75.17,75.22,74.86,74.99,31464.0,68.6002,68.6458,68.3173,68.4359,31464.0
2020-03-10 13:05:00,74.98,75.62,74.86,75.62,28469.0,68.4268,69.0109,68.3173,69.0109,28469.0
2020-03-10 13:10:00,75.68,76.09,75.62,76.04,38887.0,69.0656,69.4398,69.0109,69.3942,38887.0
2020-03-10 13:15:00,76.04,76.16,75.9,76.06,29247.0,69.3942,69.5037,69.2664,69.4124,29247.0
2020-03-10 13:20:00,76.09,76.21,75.96,75.97,37695.0,69.4398,69.5493,69.3212,69.3303,37695.0
2020-03-10 13:25:00,75.93,75.95,75.76,75.89,38151.0,69.2938,69.312,69.1386,69.2573,38151.0
2020-03-10 13:30:00,75.89,76.27,75.62,76.26,61322.0,69.2573,69.6041,69.0109,69.5949,61322.0
2020-03-10 13:35:00,76.22,76.28,75.97,76.03,51533.0,69.5584,69.6132,69.3303,69.385,51533.0
2020-03-10 13:40:00,76.03,76.21,75.94,75.95,53441.0,69.385,69.5493,69.3029,69.312,53441.0
2020-03-10 13:45:00,75.92,75.94,75.67,75.67,31714.0,69.2847,69.3029,69.0565,69.0565,31714.0
2020-03-10 13:50:00,75.71,75.78,75.46,75.5,33981.0,69.093,69.1569,68.8649,68.9014,33981.0
2020-03-10 13:55:00,75.47,75.63,75.39,75.42,28949.0,68.874,69.02,68.801,68.8284,28949.0
2020-03-10 14:00:00,75.42,75.42,75.09,75.2,28676.0,68.8284,68.8284,68.5272,68.6276,28676.0
2020-03-10 14:05:00,75.17,75.37,75.02,75.33,94318.0,68.6002,68.7827,68.4633,68.7462,94318.0
2020-03-10 14:10:00,75.33,75.61,75.28,75.55,89218.0,68.7462,69.0017,68.7006,68.947,89218.0
2020-03-10 14:15:00,75.62,75.76,75.5,75.62,51194.0,69.0109,69.1386,68.9014,69.0109,51194.0
2020-03-10 14:20:00,75.63,75.76,75.4,75.42,53051.0,69.02,69.1386,68.8101,68.8284,53051.0
2020-03-10 14:25:00,75.41,75.65,75.2,75.52,32888.0,68.8192,69.0383,68.6276,68.9196,32888.0
2020-03-10 14:30:00,75.56,75.85,75.48,75.8,28808.0,68.9561,69.2208,68.8831,69.1751,28808.0
2020-03-10 14:35:00,75.83,76.0,75.73,75.97,101419.0,69.2025,69.3577,69.1113,69.3303,101419.0
2020-03-10 14:40:00,75.98,76.74,75.98,76.65,74700.0,69.3394,70.033,69.3394,69.9509,74700.0
2020-03-10 14:45:00,76.61,77.4,76.55,77.4,56066.0,69.9143,70.6353,69.8596,70.6353,56066.0
2020-03-10 14:50:00,77.4,77.42,77.03,77.27,60548.0,70.6353,70.6536,70.2976,70.5167,60548.0
2020-03-10 14:55:00,77.25,77.27,76.67,76.95,43383.0,70.4984,70.5167,69.9691,70.2246,43383.0
2020-03-10 15:00:00,77.0,77.37,76.81,77.36,76680.0,70.2703,70.6079,70.0969,70.5988,76680.0
2020-03-10 15:05:00,77.36,77.59,76.91,76.98,100760.0,70.5988,70.8087,70.1881,70.252,100760.0
2020-03-10 15:10:00,77.05,77.25,76.93,77.02,69747.0,70.3159,70.4984,70.2064,70.2885,69747.0
2020-03-10 15:15:00,77.02,77.62,76.68,77.59,118312.0,70.2885,70.8361,69.9782,70.8087,118312.0
2020-03-10 15:20:00,77.56,78.06,77.49,77.88,74453.0,70.7813,71.2376,70.7174,71.0734,74453.0
2020-03-10 15:25:00,77.9,77.9,77.11,77.11,89884.0,71.0916,71.0916,70.3706,70.3706,89884.0
2020-03-10 15:30:00,77.12,77.27,77.01,77.14,144159.0,70.3798,70.5167,70.2794,70.398,144159.0
2020-03-10 15:35:00,77.17,77.74,77.14,77.74,99961.0,70.4254,70.9456,70.398,70.9456,99961.0
2020-03-10 15:40:00,77.73,77.78,77.32,77.32,88927.0,70.9365,70.9821,70.5623,70.5623,88927.0
2020-03-10 15:45:00,77.31,77.66,77.3,77.59,83905.0,70.5532,70.8726,70.544,70.8087,83905.0
2020-03-10 15:50:00,77.58,78.03,77.55,78.02,127413.0,70.7996,71.2102,70.7722,71.2011,127413.0
2020-03-10 15:55:00,78.04,78.35,78.0,78.35,268976.0,71.2194,71.5023,71.1829,71.5023,268976.0
2020-03-11 09:30:00,75.96,76.03,75.2,75.89,56628.0,69.3212,69.385,68.6276,69.2573,56628.0
2020-03-11 09:35:00,75.7,76.37,75.15,75.39,44586.0,69.0839,69.6953,68.582,68.801,44586.0
2020-03-11 09:40:00,75.6,75.86,74.87,75.39,58940.0,68.9926,69.2299,68.3264,68.801,58940.0
2020-03-11 09:45:00,75.4,75.55,74.97,75.11,28883.0,68.8101,68.947,68.4177,68.5454,28883.0
2020-03-11 09:50:00,75.1,75.56,74.88,75.16,62121.0,68.5363,68.9561,68.3355,68.5911,62121.0
2020-03-11 09:55:00,75.17,75.48,74.9,75.06,46697.0,68.6002,68.8831,68.3538,68.4998,46697.0
2020-03-11 10:00:00,75.05,75.37,74.72,75.05,55443.0,68.4907,68.7827,68.1895,68.4907,55443.0
2020-03-11 10:05:00,74.98,75.32,74.84,75.29,31022.0,68.4268,68.7371,68.299,68.7097,31022.0
2020-03-11 10:10:00,75.36,75.5,75.04,75.22,35748.0,68.7736,68.9014,68.4816,68.6458,35748.0
2020-03-11 10:15:00,75.21,75.44,75.03,75.23,36026.0,68.6367,68.8466,68.4724,68.655,36026.0
2020-03-11 10:20:00,75.24,75.24,74.74,74.75,30771.0,68.6641,68.6641,68.2078,68.2169,30771.0
2020-03-11 10:25:00,74.75,74.94,74.48,74.55,27053.0,68.2169,68.3903,67.9705,68.0344,27053.0
2020-03-11 10:30:00,74.55,74.85,74.29,74.76,72258.0,68.0344,68.3082,67.7971,68.226,72258.0
2020-03-11 10:35:00,74.68,74.72,74.32,74.6,16542.0,68.153,68.1895,67.8245,68.08,16542.0
2020-03-11 10:40:00,74.56,74.86,74.26,74.27,14582.0,68.0435,68.3173,67.7697,67.7789,14582.0
2020-03-11 10:45:00,74.31,74.89,74.15,74.15,14802.0,67.8154,68.3447,67.6693,67.6693,14802.0
2020-03-11 10:50:00,74.17,74.5,73.75,73.82,20073.0,67.6876,67.9888,67.3043,67.3682,20073.0
2020-03-11 10:55:00,73.88,74.41,73.52,74.38,31708.0,67.4229,67.9066,67.0944,67.8792,31708.0
2020-03-11 11:00:00,74.34,74.5,73.92,73.97,19838.0,67.8427,67.9888,67.4595,67.5051,19838.0
2020-03-11 11:05:00,74.0,74.41,73.94,74.4,50913.0,67.5325,67.9066,67.4777,67.8975,50913.0
2020-03-11 11:10:00,74.44,74.58,74.11,74.33,74735.0,67.934,68.0618,67.6328,67.8336,74735.0
2020-03-11 11:15:00,74.31,74.32,73.85,73.92,56168.0,67.8154,67.8245,67.3956,67.4595,56168.0
2020-03-11 11:20:00,73.93,74.08,73.45,73.47,64521.0,67.4686,67.6055,67.0305,67.0488,64521.0
2020-03-11 11:25:00,73.48,73.62,73.23,73.62,15763.0,67.0579,67.1857,66.8298,67.1857,15763.0
2020-03-11 11:30:00,73.63,73.89,73.29,73.84,18007.0,67.1948,67.4321,66.8845,67.3864,18007.0
2020-03-11 11:35:00,73.79,74.13,73.45,74.13,18796.0,67.3408,67.6511,67.0305,67.6511,18796.0
2020-03-11 11:40:00,74.16,74.17,73.53,73.63,15264.0,67.6785,67.6876,67.1035,67.1948,15264.0
2020-03-11 11:45:00,73.63,73.93,73.37,73.92,16143.0,67.1948,67.4686,66.9575,67.4595,16143.0
2020-03-11 11:50:00,73.93,74.15,73.69,73.73,19105.0,67.4686,67.6693,67.2496,67.2861,19105.0
2020-03-11 11:55:00,73.73,74.16,73.57,74.08,19881.0,67.2861,67.6785,67.14,67.6055,19881.0
2020-03-11 12:00:00,74.06,74.21,73.7,74.13,26412.0,67.5872,67.7241,67.2587,67.6511,26412.0
2020-03-11 12:05:00,74.13,74.24,73.85,74.14,128809.0,67.6511,67.7515,67.3956,67.6602,128809.0
2020-03-11 12:10:00,74.14,74.74,74.14,74.55,17564.0,67.6602,68.2078,67.6602,68.0344,17564.0
2020-03-11 12:15:00,74.52,75.19,74.52,75.13,12940.0,68.007,68.6185,68.007,68.5637,12940.0
2020-03-11 12:20:00,75.04,75.33,74.82,74.9,25810.0,68.4816,68.7462,68.2808,68.3538,25810.0
2020-03-11 12:25:00,74.86,74.86,74.29,74.34,21603.0,68.3173,68.3173,67.7971,67.8427,21603.0
2020-03-11 12:30:00,74.33,74.4,73.92,74.08,16651.0,67.8336,67.8975,67.4595,67.6055,16651.0
2020-03-11 12:35:00,74.06,74.13,73.81,73.83,16992.0,67.5872,67.6511,67.3591,67.3773,16992.0
2020-03-11 12:40:00,73.81,73.9,73.52,73.72,46381.0,67.3591,67.4412,67.0944,67.2769,46381.0
2020-03-11 12:45:00,73.81,73.99,73.5,73.82,16086.0,67.3591,67.5233,67.0762,67.3682,16086.0
2020-03-11 12:50:00,73.91,74.25,73.78,73.78,45488.0,67.4503,67.7606,67.3317,67.3317,45488.0
2020-03-11 12:55:00,73.77,73.9,73.44,73.6,33353.0,67.3226,67.4412,67.0214,67.1674,33353.0
2020-03-11 13:00:00,73.6,73.6,73.18,73.22,58733.0,67.1674,67.1674,66.7841,66.8206,58733.0
2020-03-11 13:05:00,73.23,73.49,73.15,73.25,18963.0,66.8298,67.067,66.7567,66.848,18963.0
2020-03-11 13:10:00,73.27,73.47,73.18,73.26,38874.0,66.8663,67.0488,66.7841,66.8571,38874.0
2020-03-11 13:15:00,73.28,73.57,73.22,73.37,19259.0,66.8754,67.14,66.8206,66.9575,19259.0
2020-03-11 13:20:00,73.33,73.66,73.23,73.28,15956.0,66.921,67.2222,66.8298,66.8754,15956.0
2020-03-11 13:25:00,73.27,73.75,73.24,73.69,21689.0,66.8663,67.3043,66.8389,67.2496,21689.0
2020-03-11 13:30:00,73.64,73.9,73.39,73.39,14242.0,67.2039,67.4412,66.9758,66.9758,14242.0
2020-03-11 13:35:00,73.38,73.42,73.21,73.25,19661.0,66.9666,67.0032,66.8115,66.848,19661.0
2020-03-11 13:40:00,73.28,73.29,72.53,72.58,62231.0,66.8754,66.8845,66.1909,66.2366,62231.0
2020-03-11 13:45:00,72.55,72.69,72.27,72.37,59699.0,66.2092,66.337,65.9537,66.0449,59699.0
2020-03-11 13:50:00,72.38,72.38,72.11,72.16,75055.0,66.054,66.054,65.8076,65.8533,75055.0
2020-03-11 13:55:00,72.22,72.74,72.21,72.68,47028.0,65.908,66.3826,65.8989,66.3278,47028.0
2020-03-11 14:00:00,72.68,72.82,72.48,72.53,56974.0,66.3278,66.4556,66.1453,66.1909,56974.0
2020-03-11 14:05:00,72.54,72.89,72.24,72.32,24987.0,66.2001,66.5195,65.9263,65.9993,24987.0
2020-03-11 14:10:00,72.33,72.49,72.1,72.1,28844.0,66.0084,66.1544,65.7985,65.7985,28844.0
2020-03-11 14:15:00,72.11,72.32,72.03,72.08,22442.0,65.8076,65.9993,65.7346,65.7803,22442.0
2020-03-11 14:20:00,72.1,72.19,71.87,72.01,27685.0,65.7985,65.8807,65.5886,65.7164,27685.0
2020-03-11 14:25:00,72.01,72.3,71.96,72.16,18032.0,65.7164,65.981,65.6708,65.8533,18032.0
2020-03-11 14:30:00,72.18,72.65,72.05,72.22,28086.0,65.8715,66.3004,65.7529,65.908,28086.0
2020-03-11 14:35:00,72.27,72.49,72.09,72.49,22972.0,65.9537,66.1544,65.7894,66.1544,22972.0
2020-03-11 14:40:00,72.41,72.78,72.16,72.19,38464.0,66.0814,66.4191,65.8533,65.8807,38464.0
2020-03-11 14:45:00,72.24,72.61,72.14,72.15,27847.0,65.9263,66.2639,65.835,65.8441,27847.0
2020-03-11 14:50:00,72.17,72.33,71.93,72.15,32469.0,65.8624,66.0084,65.6434,65.8441,32469.0
2020-03-11 14:55:00,72.13,72.29,71.95,72.01,25982.0,65.8259,65.9719,65.6616,65.7164,25982.0
2020-03-11 15:00:00,72.0,72.09,71.47,71.51,77791.0,65.7073,65.7894,65.2236,65.2601,77791.0
2020-03-11 15:05:00,71.52,71.54,70.88,70.92,54703.0,65.2692,65.2875,64.6851,64.7216,54703.0
2020-03-11 15:10:00,70.95,71.25,70.62,70.8,37901.0,64.749,65.0228,64.4479,64.6121,37901.0
2020-03-11 15:15:00,70.8,71.26,70.76,71.07,44870.0,64.6121,65.0319,64.5756,64.8585,44870.0
2020-03-11 15:20:00,71.03,71.1,70.59,70.61,40155.0,64.822,64.8859,64.4205,64.4387,40155.0
2020-03-11 15:25:00,70.62,71.22,70.61,71.22,62613.0,64.4479,64.9954,64.4387,64.9954,62613.0
2020-03-11 15:30:00,71.21,71.94,71.09,71.76,64966.0,64.9863,65.6525,64.8768,65.4882,64966.0
2020-03-11 15:35:00,71.78,72.16,71.63,71.96,73321.0,65.5065,65.8533,65.3696,65.6708,73321.0
2020-03-11 15:40:00,71.96,72.25,71.44,71.69,78140.0,65.6708,65.9354,65.1962,65.4244,78140.0
2020-03-11 15:45:00,71.7,72.08,71.43,71.83,119222.0,65.4335,65.7803,65.1871,65.5521,119222.0
2020-03-11 15:50:00,71.75,71.77,70.69,71.23,179658.0,65.4791,65.4974,64.5118,65.0046,179658.0
2020-03-11 15:55:00,71.25,71.83,71.13,71.45,180007.0,65.0228,65.5521,64.9133,65.2053,180007.0
2020-03-12 09:30:00,65.96,66.22,65.06,65.65,150253.0,60.1951,60.4324,59.3738,59.9122,150253.0
2020-03-12 09:35:00,65.52,65.59,65.3,65.36,7235.0,59.7936,59.8575,59.5928,59.6476,7235.0
2020-03-12 09:40:00,65.36,65.36,65.36,65.36,0.0,59.6476,59.6476,59.6476,59.6476,0.0
2020-03-12 09:45:00,65.36,65.36,65.36,65.36,0.0,59.6476,59.6476,59.6476,59.6476,0.0
2020-03-12 09:50:00,64.6,65.18,62.68,63.56,94710.0,58.954,59.4833,57.2018,58.0049,94710.0
2020-03-12 09:55:00,63.56,64.1,63.37,63.72,112666.0,58.0049,58.4977,57.8315,58.1509,112666.0
2020-03-12 10:00:00,63.72,63.76,62.16,62.17,100023.0,58.1509,58.1874,56.7273,56.7364,100023.0
2020-03-12 10:05:00,62.17,62.4,61.27,61.39,193170.0,56.7364,56.9463,55.9151,56.0246,193170.0
2020-03-12 10:10:00,61.39,61.83,61.08,61.79,212084.0,56.0246,56.4261,55.7417,56.3896,212084.0
2020-03-12 10:15:00,61.82,62.39,61.17,61.53,129870.0,56.417,56.9372,55.8238,56.1523,129870.0
2020-03-12 10:20:00,61.52,61.64,61.17,61.49,171463.0,56.1432,56.2527,55.8238,56.1158,171463.0
2020-03-12 10:25:00,61.53,62.33,61.48,62.15,111415.0,56.1523,56.8824,56.1067,56.7181,111415.0
2020-03-12 10:30:00,62.24,63.3,62.17,63.12,52517.0,56.8003,57.7676,56.7364,57.6034,52517.0
2020-03-12 10:35:00,63.16,63.65,62.95,63.55,87768.0,57.6399,58.087,57.4482,57.9958,87768.0
2020-03-12 10:40:00,63.54,64.33,63.49,64.06,105505.0,57.9867,58.7076,57.941,58.4612,105505.0
2020-03-12 10:45:00,64.1,64.77,64.1,64.52,47305.0,58.4977,59.1092,58.4977,58.881,47305.0
2020-03-12 10:50:00,64.47,65.48,64.39,65.22,81987.0,58.8354,59.7571,58.7624,59.5198,81987.0
2020-03-12 10:55:00,65.26,65.26,64.49,64.5,101241.0,59.5563,59.5563,58.8536,58.8628,101241.0
2020-03-12 11:00:00,64.56,64.56,63.64,63.8,65776.0,58.9175,58.9175,58.0779,58.2239,65776.0
2020-03-12 11:05:00,63.8,63.92,63.59,63.66,54858.0,58.2239,58.3334,58.0323,58.0962,54858.0
2020-03-12 11:10:00,63.59,63.62,62.78,62.91,39654.0,58.0323,58.0597,57.2931,57.4117,39654.0
2020-03-12 11:15:00,62.93,63.18,62.65,62.71,41486.0,57.43,57.6581,57.1744,57.2292,41486.0
2020-03-12 11:20:00,62.71,63.09,62.67,63.01,48643.0,57.2292,57.576,57.1927,57.503,48643.0
2020-03-12 11:25:00,63.03,63.16,62.86,63.0,38675.0,57.5212,57.6399,57.3661,57.4939,38675.0
2020-03-12 11:30:00,63.02,63.08,62.78,62.84,125858.0,57.5121,57.5669,57.2931,57.3478,125858.0
2020-03-12 11:35:00,62.95,63.22,62.81,63.07,54959.0,57.4482,57.6946,57.3205,57.5577,54959.0
2020-03-12 11:40:00,63.1,63.19,63.02,63.13,37749.0,57.5851,57.6672,57.5121,57.6125,37749.0
2020-03-12 11:45:00,63.16,63.17,63.03,63.07,29575.0,57.6399,57.649,57.5212,57.5577,29575.0
2020-03-12 11:50:00,63.08,63.14,62.78,62.99,56394.0,57.5669,57.6216,57.2931,57.4847,56394.0
2020-03-12 11:55:00,62.97,63.28,62.96,63.15,54588.0,57.4665,57.7494,57.4573,57.6307,54588.0
2020-03-12 12:00:00,63.13,63.17,62.82,62.98,46551.0,57.6125,57.649,57.3296,57.4756,46551.0
2020-03-12 12:05:00,62.98,63.24,62.97,63.2,28869.0,57.4756,57.7129,57.4665,57.6764,28869.0
2020-03-12 12:10:00,63.17,63.36,62.96,63.17,38983.0,57.649,57.8224,57.4573,57.649,38983.0
2020-03-12 12:15:00,63.17,63.39,63.03,63.25,89390.0,57.649,57.8498,57.5212,57.722,89390.0
2020-03-12 12:20:00,63.26,63.68,63.25,63.6,50804.0,57.7311,58.1144,57.722,58.0414,50804.0
2020-03-12 12:25:00,63.69,63.74,63.5,63.59,32846.0,58.1235,58.1692,57.9502,58.0323,32846.0
2020-03-12 12:30:00,63.59,63.6,63.5,63.53,49206.0,58.0323,58.0414,57.9502,57.9775,49206.0
2020-03-12 12:35:00,63.51,63.67,63.5,63.58,48001.0,57.9593,58.1053,57.9502,58.0232,48001.0
2020-03-12 12:40:00,63.56,63.59,63.06,63.17,71044.0,58.0049,58.0323,57.5486,57.649,71044.0
2020-03-12 12:45:00,63.21,63.5,63.15,63.25,33192.0,57.6855,57.9502,57.6307,57.722,33192.0
2020-03-12 12:50:00,63.29,65.57,63.23,65.27,40976.0,57.7585,59.8392,57.7037,59.5655,40976.0
2020-03-12 12:55:00,65.03,67.32,64.91,66.64,43223.0,59.3464,61.4363,59.2369,60.8157,43223.0
2020-03-12 13:00:00,66.62,67.77,65.94,67.57,52255.0,60.7975,61.847,60.1769,61.6644,52255.0
2020-03-12 13:05:00,67.65,68.32,66.99,67.53,42661.0,61.7374,62.3489,61.1351,61.6279,42661.0
2020-03-12 13:10:00,67.44,67.62,65.52,66.0,44597.0,61.5458,61.7101,59.7936,60.2317,44597.0
2020-03-12 13:15:00,65.99,66.01,65.19,65.59,27795.0,60.2225,60.2408,59.4924,59.8575,27795.0
2020-03-12 13:20:00,65.67,65.67,65.14,65.25,28127.0,59.9305,59.9305,59.4468,59.5472,28127.0
2020-03-12 13:25:00,65.19,65.58,65.0,65.38,41286.0,59.4924,59.8484,59.3191,59.6658,41286.0
2020-03-12 13:30:00,65.32,65.59,65.04,65.3,37496.0,59.6111,59.8575,59.3556,59.5928,37496.0
2020-03-12 13:35:00,65.29,65.33,64.16,64.16,62635.0,59.5837,59.6202,58.5525,58.5525,62635.0
2020-03-12 13:40:00,64.2,64.47,63.94,64.46,33350.0,58.589,58.8354,58.3517,58.8262,33350.0
2020-03-12 13:45:00,64.39,64.65,64.08,64.64,43806.0,58.7624,58.9996,58.4795,58.9905,43806.0
2020-03-12 13:50:00,64.6,65.09,64.46,64.68,44636.0,58.954,59.4012,58.8262,59.027,44636.0
2020-03-12 13:55:00,64.75,65.0,64.69,64.92,58353.0,59.0909,59.3191,59.0361,59.246,58353.0
2020-03-12 14:00:00,64.91,65.12,64.47,64.86,82408.0,59.2369,59.4286,58.8354,59.1913,82408.0
2020-03-12 14:05:00,64.84,64.97,64.63,64.69,24087.0,59.173,59.2917,58.9814,59.0361,24087.0
2020-03-12 14:10:00,64.77,64.8,64.44,64.53,47129.0,59.1092,59.1365,58.808,58.8901,47129.0
2020-03-12 14:15:00,64.51,64.61,64.38,64.51,59813.0,58.8719,58.9631,58.7532,58.8719,59813.0
2020-03-12 14:20:00,64.51,64.58,63.89,63.95,49775.0,58.8719,58.9358,58.3061,58.3608,49775.0
2020-03-12 14:25:00,64.0,64.11,63.54,63.54,70507.0,58.4065,58.5068,57.9867,57.9867,70507.0
2020-03-12 14:30:00,63.54,63.75,63.3,63.3,69002.0,57.9867,58.1783,57.7676,57.7676,69002.0
2020-03-12 14:35:00,63.33,63.5,63.31,63.37,53699.0,57.795,57.9502,57.7768,57.8315,53699.0
2020-03-12 14:40:00,63.41,63.81,63.41,63.54,64000.0,57.868,58.2331,57.868,57.9867,64000.0
2020-03-12 14:45:00,63.6,64.14,63.5,64.08,47291.0,58.0414,58.5342,57.9502,58.4795,47291.0
2020-03-12 14:50:00,64.1,64.41,63.86,63.92,25408.0,58.4977,58.7806,58.2787,58.3334,25408.0
2020-03-12 14:55:00,63.93,64.26,63.86,63.9,100228.0,58.3426,58.6437,58.2787,58.3152,100228.0
2020-03-12 15:00:00,63.89,64.17,63.89,63.96,30270.0,58.3061,58.5616,58.3061,58.3699,30270.0
2020-03-12 15:05:00,63.91,64.22,63.64,64.01,38681.0,58.3243,58.6072,58.0779,58.4156,38681.0
2020-03-12 15:10:00,64.06,64.3,63.97,64.02,61201.0,58.4612,58.6802,58.3791,58.4247,61201.0
2020-03-12 15:15:00,64.0,64.0,63.73,63.89,52015.0,58.4065,58.4065,58.16,58.3061,52015.0
2020-03-12 15:20:00,63.87,64.07,63.85,63.98,112154.0,58.2878,58.4703,58.2696,58.3882,112154.0
2020-03-12 15:25:00,63.97,64.34,63.94,64.28,106805.0,58.3791,58.7167,58.3517,58.662,106805.0
2020-03-12 15:30:00,64.3,64.46,64.2,64.33,104404.0,58.6802,58.8262,58.589,58.7076,104404.0
2020-03-12 15:35:00,64.28,64.44,63.85,63.95,71979.0,58.662,58.808,58.2696,58.3608,71979.0
2020-03-12 15:40:00,63.95,64.41,63.86,63.9,105227.0,58.3608,58.7806,58.2787,58.3152,105227.0
2020-03-12 15:45:00,63.93,64.23,63.78,64.06,90744.0,58.3426,58.6163,58.2057,58.4612,90744.0
2020-03-12 15:50:00,64.09,64.55,63.79,63.81,155477.0,58.4886,58.9084,58.2148,58.2331,155477.0
2020-03-12 15:55:00,63.83,63.86,63.37,63.63,405552.0,58.2513,58.2787,57.8315,58.0688,405552.0
2020-03-13 09:30:00,69.0,69.85,68.5,69.05,111989.0,62.9695,63.7452,62.5132,63.0151,111989.0
2020-03-13 09:35:00,68.83,69.08,67.63,67.7,72601.0,62.8143,63.0425,61.7192,61.7831,72601.0
2020-03-13 09:40:00,67.7,67.71,66.57,67.58,97931.0,61.7831,61.7922,60.7518,61.6736,97931.0
2020-03-13 09:45:00,67.58,68.1,67.24,67.81,99200.0,61.6736,62.1481,61.3633,61.8835,99200.0
2020-03-13 09:50:00,67.78,67.84,67.41,67.56,65559.0,61.8561,61.9108,61.5184,61.6553,65559.0
2020-03-13 09:55:00,67.56,67.87,67.52,67.65,59047.0,61.6553,61.9382,61.6188,61.7374,59047.0
2020-03-13 10:00:00,67.67,68.76,67.55,68.7,45166.0,61.7557,62.7504,61.6462,62.6957,45166.0
2020-03-13 10:05:00,68.67,69.06,68.6,68.73,43977.0,62.6683,63.0242,62.6044,62.7231,43977.0
2020-03-13 10:10:00,68.71,68.71,68.2,68.24,48531.0,62.7048,62.7048,62.2394,62.2759,48531.0
2020-03-13 10:15:00,68.23,69.4,68.2,69.38,16550.0,62.2668,63.3345,62.2394,63.3162,16550.0
2020-03-13 10:20:00,69.28,69.75,69.24,69.67,17825.0,63.225,63.6539,63.1885,63.5809,17825.0
2020-03-13 10:25:00,69.6,70.19,69.4,69.48,57352.0,63.517,64.0555,63.3345,63.4075,57352.0
2020-03-13 10:30:00,69.43,69.91,69.28,69.65,35858.0,63.3619,63.7999,63.225,63.5626,35858.0
2020-03-13 10:35:00,69.62,69.68,69.05,69.21,35969.0,63.5353,63.59,63.0151,63.1611,35969.0
2020-03-13 10:40:00,69.17,69.3,68.68,68.84,57732.0,63.1246,63.2432,62.6774,62.8234,57732.0
2020-03-13 10:45:00,68.77,68.77,68.22,68.26,29349.0,62.7596,62.7596,62.2576,62.2941,29349.0
2020-03-13 10:50:00,68.26,68.37,67.86,67.94,29972.0,62.2941,62.3945,61.9291,62.0021,29972.0
2020-03-13 10:55:00,67.95,67.95,67.06,67.32,31890.0,62.0112,62.0112,61.199,61.4363,31890.0
2020-03-13 11:00:00,67.33,67.99,67.28,67.98,53306.0,61.4454,62.0477,61.3998,62.0386,53306.0
2020-03-13 11:05:00,67.93,68.26,67.78,68.2,28711.0,61.993,62.2941,61.8561,62.2394,28711.0
2020-03-13 11:10:00,68.25,68.35,67.87,68.27,38722.0,62.285,62.3763,61.9382,62.3033,38722.0
2020-03-13 11:15:00,68.28,68.37,67.9,68.11,28326.0,62.3124,62.3945,61.9656,62.1572,28326.0
2020-03-13 11:20:00,68.11,68.23,67.68,67.7,41919.0,62.1572,62.2668,61.7648,61.7831,41919.0
2020-03-13 11:25:00,67.69,67.72,67.15,67.15,51021.0,61.7739,61.8013,61.2811,61.2811,51021.0
2020-03-13 11:30:00,67.15,67.44,66.42,66.42,42507.0,61.2811,61.5458,60.6149,60.6149,42507.0
2020-03-13 11:35:00,66.43,67.25,66.43,66.64,32157.0,60.6241,61.3724,60.6241,60.8157,32157.0
2020-03-13 11:40:00,66.69,66.78,66.54,66.64,31882.0,60.8613,60.9435,60.7245,60.8157,31882.0
2020-03-13 11:45:00,66.71,66.82,66.29,66.45,38747.0,60.8796,60.98,60.4963,60.6423,38747.0
2020-03-13 11:50:00,66.47,67.04,66.39,66.99,34481.0,60.6606,61.1808,60.5876,61.1351,34481.0
2020-03-13 11:55:00,67.1,67.71,66.99,67.61,82795.0,61.2355,61.7922,61.1351,61.7009,82795.0
2020-03-13 12:00:00,67.63,67.79,66.78,66.81,65867.0,61.7192,61.8652,60.9435,60.9709,65867.0
2020-03-13 12:05:00,66.88,67.16,66.62,67.03,22754.0,61.0347,61.2903,60.7975,61.1716,22754.0
2020-03-13 12:10:00,67.02,67.29,66.71,66.89,25481.0,61.1625,61.4089,60.8796,61.0439,25481.0
2020-03-13 12:15:00,66.89,67.3,66.73,66.96,27348.0,61.0439,61.418,60.8979,61.1077,27348.0
2020-03-13 12:20:00,66.97,67.34,66.97,67.28,21309.0,61.1169,61.4545,61.1169,61.3998,21309.0
2020-03-13 12:25:00,67.27,67.5,67.1,67.33,21539.0,61.3907,61.6006,61.2355,61.4454,21539.0
2020-03-13 12:30:00,67.3,68.57,67.24,68.28,43111.0,61.418,62.577,61.3633,62.3124,43111.0
2020-03-13 12:35:00,68.32,68.37,68.02,68.34,57449.0,62.3489,62.3945,62.0751,62.3671,57449.0
2020-03-13 12:40:00,68.31,68.58,68.3,68.47,43151.0,62.3398,62.5862,62.3306,62.4858,43151.0
2020-03-13 12:45:00,68.41,68.65,68.21,68.46,24528.0,62.431,62.65,62.2485,62.4767,24528.0
2020-03-13 12:50:00,68.41,68.64,68.41,68.43,20846.0,62.431,62.6409,62.431,62.4493,20846.0
2020-03-13 12:55:00,68.43,68.79,68.29,68.33,23276.0,62.4493,62.7778,62.3215,62.358,23276.0
2020-03-13 13:00:00,68.24,68.66,68.01,68.2,24710.0,62.2759,62.6592,62.066,62.2394,24710.0
2020-03-13 13:05:00,68.22,68.26,67.95,68.11,20384.0,62.2576,62.2941,62.0112,62.1572,20384.0
2020-03-13 13:10:00,68.09,68.72,68.07,68.65,24520.0,62.139,62.7139,62.1207,62.65,24520.0
2020-03-13 13:15:00,68.7,68.95,68.7,68.9,19145.0,62.6957,62.9238,62.6957,62.8782,19145.0
2020-03-13 13:20:00,68.91,69.88,68.9,69.84,47823.0,62.8873,63.7725,62.8782,63.736,47823.0
2020-03-13 13:25:00,69.84,70.27,69.73,70.27,42647.0,63.736,64.1285,63.6357,64.1285,42647.0
2020-03-13 13:30:00,70.32,70.68,70.31,70.39,39459.0,64.1741,64.5026,64.165,64.238,39459.0
2020-03-13 13:35:00,70.36,70.36,69.72,70.26,29945.0,64.2106,64.2106,63.6265,64.1193,29945.0
2020-03-13 13:40:00,70.25,70.8,70.25,70.76,42164.0,64.1102,64.6121,64.1102,64.5756,42164.0
2020-03-13 13:45:00,70.81,71.07,70.57,70.93,34393.0,64.6213,64.8585,64.4022,64.7308,34393.0
2020-03-13 13:50:00,70.96,71.14,70.95,71.09,20970.0,64.7582,64.9224,64.749,64.8768,20970.0
2020-03-13 13:55:00,71.07,71.19,70.83,71.11,30398.0,64.8585,64.9681,64.6395,64.895,30398.0
2020-03-13 14:00:00,71.05,71.05,70.31,70.4,33525.0,64.8403,64.8403,64.165,64.2471,33525.0
2020-03-13 14:05:00,70.45,70.46,69.5,69.83,34137.0,64.2927,64.3019,63.4258,63.7269,34137.0
2020-03-13 14:10:00,69.8,69.95,69.73,69.74,34983.0,63.6995,63.8364,63.6357,63.6448,34983.0
2020-03-13 14:15:00,69.77,69.96,69.67,69.77,30973.0,63.6722,63.8456,63.5809,63.6722,30973.0
2020-03-13 14:20:00,69.76,69.93,69.56,69.87,26657.0,63.663,63.8182,63.4805,63.7634,26657.0
2020-03-13 14:25:00,69.88,69.88,69.23,69.29,24683.0,63.7725,63.7725,63.1794,63.2341,24683.0
2020-03-13 14:30:00,69.32,69.34,68.79,68.84,41647.0,63.2615,63.2797,62.7778,62.8234,41647.0
2020-03-13 14:35:00,68.86,68.95,68.37,68.53,76595.0,62.8417,62.9238,62.3945,62.5405,76595.0
2020-03-13 14:40:00,68.49,69.48,68.47,69.42,37133.0,62.504,63.4075,62.4858,63.3527,37133.0
2020-03-13 14:45:00,69.43,69.66,69.05,69.19,26679.0,63.3619,63.5718,63.0151,63.1428,26679.0
2020-03-13 14:50:00,69.2,69.54,69.05,69.48,36141.0,63.152,63.4623,63.0151,63.4075,36141.0
2020-03-13 14:55:00,69.6,69.91,69.57,69.82,18550.0,63.517,63.7999,63.4896,63.7178,18550.0
2020-03-13 15:00:00,69.8,70.09,69.63,69.79,46601.0,63.6995,63.9642,63.5444,63.6904,46601.0
2020-03-13 15:05:00,69.83,70.2,69.82,70.08,34244.0,63.7269,64.0646,63.7178,63.9551,34244.0
2020-03-13 15:10:00,70.09,70.13,69.56,69.9,31513.0,63.9642,64.0007,63.4805,63.7908,31513.0
2020-03-13 15:15:00,69.92,70.5,69.84,70.4,36578.0,63.809,64.3384,63.736,64.2471,36578.0
2020-03-13 15:20:00,70.39,70.93,70.17,70.59,48266.0,64.238,64.7308,64.0372,64.4205,48266.0
2020-03-13 15:25:00,70.5,70.58,70.2,70.22,45787.0,64.3384,64.4114,64.0646,64.0828,45787.0
2020-03-13 15:30:00,70.22,70.38,68.35,68.46,105810.0,64.0828,64.2288,62.3763,62.4767,105810.0
2020-03-13 15:35:00,68.46,70.26,68.4,69.84,97935.0,62.4767,64.1193,62.4219,63.736,97935.0
2020-03-13 15:40:00,69.79,70.52,69.47,69.99,130868.0,63.6904,64.3566,63.3984,63.8729,130868.0
2020-03-13 15:45:00,69.99,70.79,69.99,70.55,93746.0,63.8729,64.603,63.8729,64.384,93746.0
2020-03-13 15:50:00,70.55,71.84,70.54,71.81,193272.0,64.384,65.5612,64.3749,65.5339,193272.0
2020-03-13 15:55:00,71.81,72.99,71.61,72.84,374353.0,65.5339,66.6107,65.3513,66.4738,374353.0
2020-03-16 09:30:00,61.01,61.25,61.01,61.25,400.0,55.6778,55.8968,55.6778,55.8968,400.0
2020-03-16 09:35:00,61.25,61.25,61.25,61.25,0.0,55.8968,55.8968,55.8968,55.8968,0.0
2020-03-16 09:40:00,61.25,61.25,61.25,61.25,0.0,55.8968,55.8968,55.8968,55.8968,0.0
2020-03-16 09:45:00,61.85,62.99,60.02,60.78,118433.0,56.4444,57.4847,54.7743,55.4679,118433.0
2020-03-16 09:50:00,60.77,61.39,60.08,61.34,63036.0,55.4588,56.0246,54.8291,55.9789,63036.0
2020-03-16 09:55:00,61.36,62.49,61.27,61.91,74705.0,55.9972,57.0284,55.9151,56.4991,74705.0
2020-03-16 10:00:00,61.98,62.06,60.18,60.2,125812.0,56.563,56.636,54.9203,54.9386,125812.0
2020-03-16 10:05:00,60.23,61.34,60.22,60.88,54980.0,54.9659,55.9789,54.9568,55.5591,54980.0
2020-03-16 10:10:00,60.88,60.95,60.33,60.53,64789.0,55.5591,55.623,55.0572,55.2397,64789.0
2020-03-16 10:15:00,60.45,60.83,60.3,60.5,47273.0,55.1667,55.5135,55.0298,55.2123,47273.0
2020-03-16 10:20:00,60.47,60.92,60.37,60.71,34339.0,55.185,55.5956,55.0937,55.404,34339.0
2020-03-16 10:25:00,60.72,61.21,60.52,60.68,32314.0,55.4131,55.8603,55.2306,55.3766,32314.0
2020-03-16 10:30:00,60.67,62.77,60.67,62.77,94579.0,55.3675,57.284,55.3675,57.284,94579.0
2020-03-16 10:35:00,62.64,62.86,61.71,62.54,24273.0,57.1653,57.3661,56.3166,57.0741,24273.0
2020-03-16 10:40:00,62.63,62.8,62.03,62.12,64992.0,57.1562,57.3113,56.6086,56.6908,64992.0
2020-03-16 10:45:00,62.1,63.33,62.09,62.89,79408.0,56.6725,57.795,56.6634,57.3935,79408.0
2020-03-16 10:50:00,62.94,62.96,62.15,62.43,57505.0,57.4391,57.4573,56.7181,56.9737,57505.0
2020-03-16 10:55:00,62.44,62.7,62.03,62.2,49565.0,56.9828,57.2201,56.6086,56.7638,49565.0
2020-03-16 11:00:00,62.2,62.2,61.5,61.5,41317.0,56.7638,56.7638,56.1249,56.1249,41317.0
2020-03-16 11:05:00,61.51,61.94,61.21,61.78,52590.0,56.1341,56.5265,55.8603,56.3805,52590.0
2020-03-16 11:10:00,61.79,62.83,61.79,62.76,51822.0,56.3896,57.3387,56.3896,57.2748,51822.0
2020-03-16 11:15:00,62.73,64.0,62.7,63.94,63439.0,57.2474,58.4065,57.2201,58.3517,63439.0
2020-03-16 11:20:00,63.94,64.15,63.29,63.62,66471.0,58.3517,58.5433,57.7585,58.0597,66471.0
2020-03-16 11:25:00,63.52,63.89,63.27,63.54,47647.0,57.9684,58.3061,57.7403,57.9867,47647.0
2020-03-16 11:30:00,63.57,63.79,62.55,62.71,47825.0,58.014,58.2148,57.0832,57.2292,47825.0
2020-03-16 11:35:00,62.71,63.19,62.67,62.93,38722.0,57.2292,57.6672,57.1927,57.43,38722.0
2020-03-16 11:40:00,62.97,63.04,62.37,62.52,35940.0,57.4665,57.5304,56.9189,57.0558,35940.0
2020-03-16 11:45:00,62.56,62.73,62.33,62.63,48314.0,57.0923,57.2474,56.8824,57.1562,48314.0
2020-03-16 11:50:00,62.67,62.92,62.41,62.68,41710.0,57.1927,57.4208,56.9554,57.2018,41710.0
2020-03-16 11:55:00,62.61,63.04,62.35,62.92,36172.0,57.1379,57.5304,56.9007,57.4208,36172.0
2020-03-16 12:00:00,63.02,63.03,62.57,62.81,54097.0,57.5121,57.5212,57.1014,57.3205,54097.0
2020-03-16 12:05:00,62.85,62.88,62.64,62.67,44572.0,57.357,57.3843,57.1653,57.1927,44572.0
2020-03-16 12:10:00,62.7,63.04,62.04,62.07,47547.0,57.2201,57.5304,56.6178,56.6451,47547.0
2020-03-16 12:15:00,62.07,62.23,61.44,61.44,54041.0,56.6451,56.7911,56.0702,56.0702,54041.0
2020-03-16 12:20:00,61.41,61.5,60.79,61.0,51343.0,56.0428,56.1249,55.477,55.6686,51343.0
2020-03-16 12:25:00,60.99,61.52,60.92,61.1,30791.0,55.6595,56.1432,55.5956,55.7599,30791.0
2020-03-16 12:30:00,61.14,61.57,61.13,61.46,40583.0,55.7964,56.1888,55.7873,56.0884,40583.0
2020-03-16 12:35:00,61.5,61.96,61.49,61.8,71897.0,56.1249,56.5447,56.1158,56.3987,71897.0
2020-03-16 12:40:00,61.8,61.8,61.5,61.52,49486.0,56.3987,56.3987,56.1249,56.1432,49486.0
2020-03-16 12:45:00,61.5,61.63,60.87,60.91,50596.0,56.1249,56.2436,55.55,55.5865,50596.0
2020-03-16 12:50:00,60.93,60.96,60.65,60.79,53298.0,55.6048,55.6321,55.3492,55.477,53298.0
2020-03-16 12:55:00,60.77,60.82,60.55,60.57,51534.0,55.4588,55.5044,55.258,55.2762,51534.0
2020-03-16 13:00:00,60.56,60.84,60.53,60.83,46484.0,55.2671,55.5226,55.2397,55.5135,46484.0
2020-03-16 13:05:00,60.83,61.04,60.72,60.77,44917.0,55.5135,55.7052,55.4131,55.4588,44917.0
2020-03-16 13:10:00,60.76,61.09,60.76,60.78,40216.0,55.4496,55.7508,55.4496,55.4679,40216.0
2020-03-16 13:15:00,60.83,60.85,60.48,60.57,53708.0,55.5135,55.5318,55.1941,55.2762,53708.0
2020-03-16 13:20:00,60.54,60.72,60.3,60.63,71206.0,55.2489,55.4131,55.0298,55.331,71206.0
2020-03-16 13:25:00,60.55,60.64,60.32,60.33,55346.0,55.258,55.3401,55.0481,55.0572,55346.0
2020-03-16 13:30:00,60.4,60.41,59.88,59.94,78072.0,55.1211,55.1302,54.6465,54.7013,78072.0
2020-03-16 13:35:00,59.93,59.95,59.13,59.17,56952.0,54.6922,54.7104,53.9621,53.9986,56952.0
2020-03-16 13:40:00,59.16,59.24,59.0,59.04,50897.0,53.9895,54.0625,53.8434,53.88,50897.0
2020-03-16 13:45:00,59.04,59.04,58.53,58.58,53817.0,53.88,53.88,53.4145,53.4602,53817.0
2020-03-16 13:50:00,58.62,58.63,58.1,58.1,38611.0,53.4967,53.5058,53.0221,53.0221,38611.0
2020-03-16 13:55:00,58.15,58.64,58.11,58.6,80361.0,53.0677,53.5149,53.0312,53.4784,80361.0
2020-03-16 14:00:00,58.52,58.82,58.44,58.76,49045.0,53.4054,53.6792,53.3324,53.6244,49045.0
2020-03-16 14:05:00,58.73,59.08,58.68,58.98,62863.0,53.597,53.9165,53.5514,53.8252,62863.0
2020-03-16 14:10:00,58.99,59.34,58.98,59.18,59683.0,53.8343,54.1537,53.8252,54.0077,59683.0
2020-03-16 14:15:00,59.18,59.27,58.75,58.95,41607.0,54.0077,54.0898,53.6153,53.7978,41607.0
2020-03-16 14:20:00,58.96,59.11,58.75,58.81,30037.0,53.8069,53.9438,53.6153,53.6701,30037.0
2020-03-16 14:25:00,58.78,58.91,58.73,58.85,54280.0,53.6427,53.7613,53.597,53.7066,54280.0
2020-03-16 14:30:00,58.85,60.2,58.82,60.18,35184.0,53.7066,54.9386,53.6792,54.9203,35184.0
2020-03-16 14:35:00,60.23,60.7,59.41,59.72,76102.0,54.9659,55.3949,54.2176,54.5005,76102.0
2020-03-16 14:40:00,59.71,59.72,59.46,59.64,80079.0,54.4914,54.5005,54.2632,54.4275,80079.0
2020-03-16 14:45:00,59.65,59.81,59.18,59.31,36231.0,54.4366,54.5827,54.0077,54.1264,36231.0
2020-03-16 14:50:00,59.34,59.55,59.13,59.32,41106.0,54.1537,54.3454,53.9621,54.1355,41106.0
2020-03-16 14:55:00,59.32,59.55,59.23,59.3,57384.0,54.1355,54.3454,54.0533,54.1172,57384.0
2020-03-16 15:00:00,59.31,59.45,58.9,58.94,76454.0,54.1264,54.2541,53.7522,53.7887,76454.0
2020-03-16 15:05:00,58.95,59.1,58.65,58.68,50993.0,53.7978,53.9347,53.524,53.5514,50993.0
2020-03-16 15:10:00,58.64,58.75,58.44,58.62,47863.0,53.5149,53.6153,53.3324,53.4967,47863.0
2020-03-16 15:15:00,58.64,59.08,58.47,58.48,99794.0,53.5149,53.9165,53.3598,53.3689,99794.0
2020-03-16 15:20:00,58.48,58.78,58.25,58.57,66873.0,53.3689,53.6427,53.159,53.451,66873.0
2020-03-16 15:25:00,58.56,58.7,58.16,58.16,57062.0,53.4419,53.5697,53.0769,53.0769,57062.0
2020-03-16 15:30:00,58.15,58.22,57.31,57.66,80423.0,53.0677,53.1316,52.3012,52.6206,80423.0
2020-03-16 15:35:00,57.68,57.71,57.22,57.5,67517.0,52.6388,52.6662,52.219,52.4745,67517.0
2020-03-16 15:40:00,57.47,57.68,57.2,57.65,130754.0,52.4472,52.6388,52.2008,52.6114,130754.0
2020-03-16 15:45:00,57.63,57.63,57.01,57.02,162684.0,52.5932,52.5932,52.0274,52.0365,162684.0
2020-03-16 15:50:00,57.01,57.1,56.5,56.53,291834.0,52.0274,52.1095,51.5619,51.5893,291834.0
2020-03-16 15:55:00,56.53,56.54,55.44,55.44,483284.0,51.5893,51.5984,50.5946,50.5946,483284.0
2020-03-17 09:30:00,56.44,57.15,55.72,55.81,148294.0,51.5072,52.1551,50.8501,50.9323,148294.0
2020-03-17 09:35:00,55.74,55.84,54.0,54.0,93205.0,50.8684,50.9596,49.2804,49.2804,93205.0
2020-03-17 09:40:00,54.02,54.23,53.01,53.04,46855.0,49.2987,49.4903,48.377,48.4043,46855.0
2020-03-17 09:45:00,53.12,54.2,53.01,53.27,88434.0,48.4774,49.463,48.377,48.6142,88434.0
2020-03-17 09:50:00,53.3,53.43,52.32,52.33,61048.0,48.6416,48.7603,47.7473,47.7564,61048.0
2020-03-17 09:55:00,52.25,53.26,52.06,52.5,141497.0,47.6834,48.6051,47.51,47.9115,141497.0
2020-03-17 10:00:00,52.45,52.74,52.02,52.4,104699.0,47.8659,48.1306,47.4735,47.8203,104699.0
2020-03-17 10:05:00,52.4,53.23,52.4,52.75,94202.0,47.8203,48.5777,47.8203,48.1397,94202.0
2020-03-17 10:10:00,52.86,53.38,52.42,52.42,112312.0,48.2401,48.7146,47.8385,47.8385,112312.0
2020-03-17 10:15:00,52.48,52.91,51.95,52.26,95166.0,47.8933,48.2857,47.4096,47.6925,95166.0
2020-03-17 10:20:00,52.19,52.39,51.65,51.77,121406.0,47.6286,47.8112,47.1358,47.2453,121406.0
2020-03-17 10:25:00,51.77,53.16,51.74,53.15,71968.0,47.2453,48.5139,47.218,48.5047,71968.0
2020-03-17 10:30:00,53.16,53.5,52.49,52.51,111449.0,48.5139,48.8241,47.9024,47.9207,111449.0
2020-03-17 10:35:00,52.47,52.59,51.61,51.7,100384.0,47.8842,47.9937,47.0993,47.1815,100384.0
2020-03-17 10:40:00,51.75,52.87,51.69,52.7,81153.0,47.2271,48.2492,47.1723,48.0941,81153.0
2020-03-17 10:45:00,52.75,53.0,52.42,52.78,80015.0,48.1397,48.3678,47.8385,48.1671,80015.0
2020-03-17 10:50:00,52.81,52.96,52.29,52.57,80037.0,48.1944,48.3313,47.7199,47.9754,80037.0
2020-03-17 10:55:00,52.47,52.78,52.06,52.13,90920.0,47.8842,48.1671,47.51,47.5739,90920.0
2020-03-17 11:00:00,52.07,52.07,51.31,51.72,82203.0,47.5191,47.5191,46.8255,47.1997,82203.0
2020-03-17 11:05:00,51.75,52.48,51.69,52.35,42193.0,47.2271,47.8933,47.1723,47.7747,42193.0
2020-03-17 11:10:00,52.35,52.84,52.32,52.84,89063.0,47.7747,48.2218,47.7473,48.2218,89063.0
2020-03-17 11:15:00,52.84,53.49,52.57,53.32,56783.0,48.2218,48.815,47.9754,48.6599,56783.0
2020-03-17 11:20:00,53.35,53.35,52.77,52.92,52086.0,48.6873,48.6873,48.1579,48.2948,52086.0
2020-03-17 11:25:00,52.91,53.26,52.87,53.06,28043.0,48.2857,48.6051,48.2492,48.4226,28043.0
2020-03-17 11:30:00,53.08,53.37,52.96,53.05,31519.0,48.4409,48.7055,48.3313,48.4135,31519.0
2020-03-17 11:35:00,53.09,53.09,52.43,52.54,39562.0,48.45,48.45,47.8477,47.948,39562.0
2020-03-17 11:40:00,52.55,53.05,52.46,52.8,37742.0,47.9572,48.4135,47.875,48.1853,37742.0
2020-03-17 11:45:00,52.89,53.05,52.78,53.03,29659.0,48.2675,48.4135,48.1671,48.3952,29659.0
2020-03-17 11:50:00,53.03,53.22,52.9,53.21,125414.0,48.3952,48.5686,48.2766,48.5595,125414.0
2020-03-17 11:55:00,53.28,53.53,53.04,53.41,69135.0,48.6234,48.8515,48.4043,48.742,69135.0
2020-03-17 12:00:00,53.39,53.76,53.3,53.71,78791.0,48.7238,49.0614,48.6416,49.0158,78791.0
2020-03-17 12:05:00,53.71,55.95,53.71,55.92,330957.0,49.0158,51.06,49.0158,51.0326,330957.0
2020-03-17 12:10:00,56.06,56.07,55.45,55.94,130478.0,51.1604,51.1695,50.6037,51.0509,130478.0
2020-03-17 12:15:00,55.92,55.92,54.68,55.16,153372.0,51.0326,51.0326,49.901,50.3391,153372.0
2020-03-17 12:20:00,55.17,55.79,55.07,55.79,104208.0,50.3482,50.914,50.2569,50.914,104208.0
2020-03-17 12:25:00,55.77,56.14,55.29,55.44,93421.0,50.8957,51.2334,50.4577,50.5946,93421.0
2020-03-17 12:30:00,55.46,55.57,55.24,55.38,75268.0,50.6128,50.7132,50.4121,50.5398,75268.0
2020-03-17 12:35:00,55.33,55.4,55.16,55.22,32883.0,50.4942,50.5581,50.3391,50.3938,32883.0
2020-03-17 12:40:00,55.25,55.28,54.82,54.89,46381.0,50.4212,50.4486,50.0288,50.0927,46381.0
2020-03-17 12:45:00,54.93,55.01,54.79,54.79,108400.0,50.1292,50.2022,50.0014,50.0014,108400.0
2020-03-17 12:50:00,54.78,54.81,54.51,54.51,61563.0,49.9923,50.0196,49.7459,49.7459,61563.0
2020-03-17 12:55:00,54.54,54.65,54.05,54.11,78048.0,49.7732,49.8736,49.3261,49.3808,78048.0
2020-03-17 13:00:00,54.12,54.34,53.73,53.82,99629.0,49.39,49.5907,49.034,49.1162,99629.0
2020-03-17 13:05:00,53.82,54.0,53.5,53.51,28301.0,49.1162,49.2804,48.8241,48.8333,28301.0
2020-03-17 13:10:00,53.54,53.54,52.98,53.1,64823.0,48.8606,48.8606,48.3496,48.4591,64823.0
2020-03-17 13:15:00,53.03,53.17,52.71,52.89,52790.0,48.3952,48.523,48.1032,48.2675,52790.0
2020-03-17 13:20:00,52.84,53.01,52.68,52.94,98219.0,48.2218,48.377,48.0758,48.3131,98219.0
2020-03-17 13:25:00,52.94,52.97,52.51,52.56,96071.0,48.3131,48.3405,47.9207,47.9663,96071.0
2020-03-17 13:30:00,52.59,52.8,52.26,52.42,66078.0,47.9937,48.1853,47.6925,47.8385,66078.0
2020-03-17 13:35:00,52.38,52.73,52.25,52.46,57857.0,47.802,48.1214,47.6834,47.875,57857.0
2020-03-17 13:40:00,52.44,52.53,52.3,52.48,39678.0,47.8568,47.9389,47.729,47.8933,39678.0
2020-03-17 13:45:00,52.5,52.59,52.33,52.52,39536.0,47.9115,47.9937,47.7564,47.9298,39536.0
2020-03-17 13:50:00,52.44,52.64,52.41,52.53,124146.0,47.8568,48.0393,47.8294,47.9389,124146.0
2020-03-17 13:55:00,52.52,52.98,52.49,52.91,91359.0,47.9298,48.3496,47.9024,48.2857,91359.0
2020-03-17 14:00:00,52.91,53.11,52.56,53.01,64706.0,48.2857,48.4682,47.9663,48.377,64706.0
2020-03-17 14:05:00,53.02,53.99,53.02,53.57,64506.0,48.3861,49.2713,48.3861,48.888,64506.0
2020-03-17 14:10:00,53.61,53.63,52.89,52.89,108705.0,48.9245,48.9428,48.2675,48.2675,108705.0
2020-03-17 14:15:00,52.92,53.37,52.84,53.34,54793.0,48.2948,48.7055,48.2218,48.6781,54793.0
2020-03-17 14:20:00,53.36,53.81,53.35,53.41,130022.0,48.6964,49.107,48.6873,48.742,130022.0
2020-03-17 14:25:00,53.4,53.76,53.33,53.63,62169.0,48.7329,49.0614,48.669,48.9428,62169.0
2020-03-17 14:30:00,53.67,54.12,53.54,54.07,183690.0,48.9793,49.39,48.8606,49.3443,183690.0
2020-03-17 14:35:00,54.09,54.74,53.99,54.59,197289.0,49.3626,49.9558,49.2713,49.8189,197289.0
2020-03-17 14:40:00,54.59,55.17,54.41,54.9,174230.0,49.8189,50.3482,49.6546,50.1018,174230.0
2020-03-17 14:45:00,54.91,55.35,54.79,54.79,210479.0,50.1109,50.5125,50.0014,50.0014,210479.0
2020-03-17 14:50:00,54.82,54.98,53.85,54.03,148460.0,50.0288,50.1748,49.1436,49.3078,148460.0
2020-03-17 14:55:00,53.97,54.49,53.87,54.43,95623.0,49.2531,49.7276,49.1618,49.6729,95623.0
2020-03-17 15:00:00,54.45,54.45,54.07,54.15,125879.0,49.6911,49.6911,49.3443,49.4173,125879.0
2020-03-17 15:05:00,54.12,54.5,54.06,54.1,149303.0,49.39,49.7367,49.3352,49.3717,149303.0
2020-03-17 15:10:00,54.11,54.32,53.47,53.5,103753.0,49.3808,49.5725,48.7968,48.8241,103753.0
2020-03-17 15:15:00,53.52,53.77,53.44,53.57,139291.0,48.8424,49.0705,48.7694,48.888,139291.0
2020-03-17 15:20:00,53.57,53.76,53.54,53.61,109565.0,48.888,49.0614,48.8606,48.9245,109565.0
2020-03-17 15:25:00,53.61,53.72,53.55,53.69,122508.0,48.9245,49.0249,48.8698,48.9975,122508.0
2020-03-17 15:30:00,53.68,53.89,53.54,53.6,197914.0,48.9884,49.1801,48.8606,48.9154,197914.0
2020-03-17 15:35:00,53.6,53.71,53.29,53.38,262083.0,48.9154,49.0158,48.6325,48.7146,262083.0
2020-03-17 15:40:00,53.38,53.45,52.63,53.35,175955.0,48.7146,48.7785,48.0302,48.6873,175955.0
2020-03-17 15:45:00,53.36,53.62,53.35,53.5,224966.0,48.6964,48.9337,48.6873,48.8241,224966.0
2020-03-17 15:50:00,53.51,53.99,53.29,53.97,344664.0,48.8333,49.2713,48.6325,49.2531,344664.0
2020-03-17 15:55:00,53.96,53.99,53.69,53.9,512507.0,49.2439,49.2713,48.9975,49.1892,512507.0
2020-03-18 09:30:00,49.69,50.34,48.51,49.69,152121.0,45.3471,45.9403,44.2703,45.3471,152121.0
2020-03-18 09:35:00,49.73,49.74,48.19,48.53,101555.0,45.3836,45.3928,43.9782,44.2885,101555.0
2020-03-18 09:40:00,48.51,48.85,48.22,48.32,73940.0,44.2703,44.5805,44.0056,44.0969,73940.0
2020-03-18 09:45:00,48.25,48.3,47.26,47.43,91133.0,44.033,44.0786,43.1295,43.2847,91133.0
2020-03-18 09:50:00,47.41,48.0,47.29,47.84,125264.0,43.2664,43.8048,43.1569,43.6588,125264.0
2020-03-18 09:55:00,47.86,48.09,47.22,47.49,150169.0,43.6771,43.887,43.093,43.3394,150169.0
2020-03-18 10:00:00,47.55,48.21,47.31,47.67,183691.0,43.3942,43.9965,43.1751,43.5037,183691.0
2020-03-18 10:05:00,47.61,47.68,47.26,47.32,61334.0,43.4489,43.5128,43.1295,43.1843,61334.0
2020-03-18 10:10:00,47.28,47.76,47.28,47.41,22140.0,43.1478,43.5858,43.1478,43.2664,22140.0
2020-03-18 10:15:00,47.41,47.66,47.37,47.52,40199.0,43.2664,43.4946,43.2299,43.3668,40199.0
2020-03-18 10:20:00,47.52,47.6,47.0,47.01,54037.0,43.3668,43.4398,42.8922,42.9014,54037.0
2020-03-18 10:25:00,47.0,47.58,46.7,47.5,64556.0,42.8922,43.4215,42.6185,43.3485,64556.0
2020-03-18 10:30:00,47.48,47.62,46.8,46.8,128404.0,43.3303,43.4581,42.7097,42.7097,128404.0
2020-03-18 10:35:00,46.87,46.91,46.3,46.36,73525.0,42.7736,42.8101,42.2534,42.3082,73525.0
2020-03-18 10:40:00,46.33,46.43,46.1,46.12,113235.0,42.2808,42.3721,42.0709,42.0891,113235.0
2020-03-18 10:45:00,46.15,46.28,45.05,45.09,148507.0,42.1165,42.2352,41.1127,41.1492,148507.0
2020-03-18 10:50:00,45.07,45.07,44.31,44.32,171924.0,41.1309,41.1309,40.4373,40.4465,171924.0
2020-03-18 10:55:00,44.28,44.34,43.11,43.12,71290.0,40.41,40.4647,39.3422,39.3513,71290.0
2020-03-18 11:00:00,43.11,43.47,42.85,43.02,221660.0,39.3422,39.6708,39.1049,39.2601,221660.0
2020-03-18 11:05:00,43.01,43.01,41.57,41.61,161388.0,39.251,39.251,37.9368,37.9733,161388.0
2020-03-18 11:10:00,41.58,41.72,40.7,40.7,161928.0,37.9459,38.0737,37.1429,37.1429,161928.0
2020-03-18 11:15:00,40.7,40.83,38.0,39.18,540348.0,37.1429,37.2615,34.6788,35.7557,540348.0
2020-03-18 11:20:00,39.25,40.89,39.2,39.94,388596.0,35.8196,37.3162,35.774,36.4493,388596.0
2020-03-18 11:25:00,39.99,40.4,39.18,40.34,343884.0,36.4949,36.8691,35.7557,36.8143,343884.0
2020-03-18 11:30:00,40.3,41.25,40.27,41.25,176780.0,36.7778,37.6448,36.7504,37.6448,176780.0
2020-03-18 11:35:00,41.23,42.5,41.21,41.8,115180.0,37.6265,38.7855,37.6083,38.1467,115180.0
2020-03-18 11:40:00,41.74,42.61,41.48,41.81,137205.0,38.092,38.8859,37.8547,38.1558,137205.0
2020-03-18 11:45:00,41.75,43.04,41.58,42.96,70058.0,38.1011,39.2783,37.9459,39.2053,70058.0
2020-03-18 11:50:00,43.03,43.38,42.84,43.07,108623.0,39.2692,39.5886,39.0958,39.3057,108623.0
2020-03-18 11:55:00,43.1,43.4,42.83,43.08,90000.0,39.3331,39.6069,39.0867,39.3148,90000.0
2020-03-18 12:00:00,43.05,43.16,42.55,42.55,72228.0,39.2875,39.3879,38.8312,38.8312,72228.0
2020-03-18 12:05:00,42.54,42.82,42.19,42.26,65665.0,38.822,39.0776,38.5026,38.5665,65665.0
2020-03-18 12:10:00,42.26,42.67,41.88,41.88,44726.0,38.5665,38.9407,38.2197,38.2197,44726.0
2020-03-18 12:15:00,41.73,42.01,41.49,42.01,192660.0,38.0828,38.3384,37.8638,38.3384,192660.0
2020-03-18 12:20:00,41.96,42.08,41.51,41.59,158282.0,38.2927,38.4022,37.8821,37.9551,158282.0
2020-03-18 12:25:00,41.54,42.18,41.48,42.18,168842.0,37.9094,38.4935,37.8547,38.4935,168842.0
2020-03-18 12:30:00,42.24,42.45,41.65,41.8,88597.0,38.5483,38.7399,38.0098,38.1467,88597.0
2020-03-18 12:35:00,41.77,41.78,41.45,41.53,82441.0,38.1193,38.1285,37.8273,37.9003,82441.0
2020-03-18 12:40:00,41.47,41.65,41.19,41.32,118646.0,37.8456,38.0098,37.59,37.7087,118646.0
2020-03-18 12:45:00,41.34,41.58,41.05,41.1,102809.0,37.7269,37.9459,37.4623,37.5079,102809.0
2020-03-18 12:50:00,41.06,41.4,41.0,41.19,74500.0,37.4714,37.7817,37.4166,37.59,74500.0
2020-03-18 12:55:00,41.24,41.24,40.97,40.97,73763.0,37.6357,37.6357,37.3893,37.3893,73763.0
2020-03-18 13:00:00,40.97,40.97,40.97,40.97,0.0,37.3893,37.3893,37.3893,37.3893,0.0
2020-03-18 13:05:00,40.97,40.97,40.97,40.97,0.0,37.3893,37.3893,37.3893,37.3893,0.0
2020-03-18 13:10:00,41.5,43.21,41.04,41.57,66968.0,37.8729,39.4335,37.4531,37.9368,66968.0
2020-03-18 13:15:00,41.54,42.5,41.51,42.18,159324.0,37.9094,38.7855,37.8821,38.4935,159324.0
2020-03-18 13:20:00,42.19,42.27,41.33,41.33,75020.0,38.5026,38.5756,37.7178,37.7178,75020.0
2020-03-18 13:25:00,41.39,41.39,40.97,41.09,90520.0,37.7725,37.7725,37.3893,37.4988,90520.0
2020-03-18 13:30:00,41.09,41.44,40.68,40.81,135841.0,37.4988,37.8182,37.1246,37.2432,135841.0
2020-03-18 13:35:00,40.81,41.01,40.59,41.01,104687.0,37.2432,37.4258,37.0425,37.4258,104687.0
2020-03-18 13:40:00,40.87,41.5,40.62,41.26,93018.0,37.298,37.8729,37.0698,37.6539,93018.0
2020-03-18 13:45:00,41.37,41.94,41.22,41.94,78445.0,37.7543,38.2745,37.6174,38.2745,78445.0
2020-03-18 13:50:00,41.89,42.03,41.53,41.97,65803.0,38.2288,38.3566,37.9003,38.3019,65803.0
2020-03-18 13:55:00,41.93,42.04,41.72,41.94,101404.0,38.2654,38.3657,38.0737,38.2745,101404.0
2020-03-18 14:00:00,41.89,41.94,41.42,41.45,48610.0,38.2288,38.2745,37.7999,37.8273,48610.0
2020-03-18 14:05:00,41.44,41.64,41.21,41.28,43198.0,37.8182,38.0007,37.6083,37.6722,43198.0
2020-03-18 14:10:00,41.28,41.28,40.97,41.01,53327.0,37.6722,37.6722,37.3893,37.4258,53327.0
2020-03-18 14:15:00,41.04,41.36,40.88,41.26,101104.0,37.4531,37.7452,37.3071,37.6539,101104.0
2020-03-18 14:20:00,41.24,41.68,41.03,41.43,99021.0,37.6357,38.0372,37.444,37.8091,99021.0
2020-03-18 14:25:00,41.39,41.59,41.26,41.59,80942.0,37.7725,37.9551,37.6539,37.9551,80942.0
2020-03-18 14:30:00,41.55,41.87,41.38,41.66,60434.0,37.9186,38.2106,37.7634,38.0189,60434.0
2020-03-18 14:35:00,41.63,42.32,41.63,42.26,115734.0,37.9916,38.6213,37.9916,38.5665,115734.0
2020-03-18 14:40:00,42.26,42.5,41.86,42.43,126869.0,38.5665,38.7855,38.2015,38.7217,126869.0
2020-03-18 14:45:00,42.5,42.78,42.42,42.55,103770.0,38.7855,39.0411,38.7125,38.8312,103770.0
2020-03-18 14:50:00,42.54,43.47,42.51,43.45,90738.0,38.822,39.6708,38.7947,39.6525,90738.0
2020-03-18 14:55:00,43.45,44.87,43.35,44.87,131505.0,39.6525,40.9484,39.5612,40.9484,131505.0
2020-03-18 15:00:00,44.79,44.99,44.44,44.44,108798.0,40.8754,41.0579,40.556,40.556,108798.0
2020-03-18 15:05:00,44.44,44.5,43.88,44.02,92461.0,40.556,40.6107,40.0449,40.1727,92461.0
2020-03-18 15:10:00,44.05,45.06,44.04,44.96,158174.0,40.2001,41.1218,40.1909,41.0305,158174.0
2020-03-18 15:15:00,44.97,45.04,44.47,44.7,86701.0,41.0397,41.1035,40.5834,40.7933,86701.0
2020-03-18 15:20:00,44.7,44.73,43.93,43.94,150602.0,40.7933,40.8206,40.0906,40.0997,150602.0
2020-03-18 15:25:00,43.96,44.02,43.53,43.59,152244.0,40.1179,40.1727,39.7255,39.7803,152244.0
2020-03-18 15:30:00,43.59,43.61,42.79,43.04,139827.0,39.7803,39.7985,39.0502,39.2783,139827.0
2020-03-18 15:35:00,43.02,43.02,42.18,42.33,175876.0,39.2601,39.2601,38.4935,38.6304,175876.0
2020-03-18 15:40:00,42.35,43.45,42.33,43.36,281815.0,38.6486,39.6525,38.6304,39.5704,281815.0
2020-03-18 15:45:00,43.39,43.8,43.05,43.8,216347.0,39.5977,39.9719,39.2875,39.9719,216347.0
2020-03-18 15:50:00,43.76,44.2,43.51,44.06,243605.0,39.9354,40.337,39.7073,40.2092,243605.0
2020-03-18 15:55:00,44.07,44.55,42.66,44.36,563267.0,40.2183,40.6564,38.9316,40.483,563267.0
2020-03-19 09:30:00,43.08,43.29,42.01,42.55,123403.0,39.3148,39.5065,38.3384,38.8312,123403.0
2020-03-19 09:35:00,42.5,42.55,40.75,40.76,60308.0,38.7855,38.8312,37.1885,37.1976,60308.0
2020-03-19 09:40:00,40.77,40.99,40.01,40.96,125252.0,37.2067,37.4075,36.5132,37.3801,125252.0
2020-03-19 09:45:00,40.79,40.96,39.78,40.29,174349.0,37.225,37.3801,36.3033,36.7687,174349.0
2020-03-19 09:50:00,40.31,41.0,40.29,40.87,114485.0,36.7869,37.4166,36.7687,37.298,114485.0
2020-03-19 09:55:00,40.94,41.91,40.89,41.87,69975.0,37.3619,38.2471,37.3162,38.2106,69975.0
2020-03-19 10:00:00,41.72,42.17,41.27,41.9,58380.0,38.0737,38.4844,37.663,38.238,58380.0
2020-03-19 10:05:00,42.01,43.78,41.93,43.56,70312.0,38.3384,39.9537,38.2654,39.7529,70312.0
2020-03-19 10:10:00,43.53,43.72,43.23,43.61,91854.0,39.7255,39.8989,39.4517,39.7985,91854.0
2020-03-19 10:15:00,43.62,43.92,42.56,42.61,106266.0,39.8076,40.0814,38.8403,38.8859,106266.0
2020-03-19 10:20:00,42.68,42.81,42.4,42.66,97255.0,38.9498,39.0684,38.6943,38.9316,97255.0
2020-03-19 10:25:00,42.71,42.8,42.47,42.71,80105.0,38.9772,39.0593,38.7582,38.9772,80105.0
2020-03-19 10:30:00,42.71,43.83,42.66,43.41,62365.0,38.9772,39.9993,38.9316,39.616,62365.0
2020-03-19 10:35:00,43.37,43.52,42.58,42.64,55573.0,39.5795,39.7164,38.8585,38.9133,55573.0
2020-03-19 10:40:00,42.51,43.09,42.51,42.78,66366.0,38.7947,39.324,38.7947,39.0411,66366.0
2020-03-19 10:45:00,42.78,42.89,42.6,42.67,115558.0,39.0411,39.1414,38.8768,38.9407,115558.0
2020-03-19 10:50:00,42.64,42.89,42.59,42.89,129610.0,38.9133,39.1414,38.8677,39.1414,129610.0
2020-03-19 10:55:00,42.89,43.69,42.82,43.33,151259.0,39.1414,39.8715,39.0776,39.543,151259.0
2020-03-19 11:00:00,43.33,43.47,42.88,42.91,43976.0,39.543,39.6708,39.1323,39.1597,43976.0
2020-03-19 11:05:00,42.89,43.18,42.51,43.15,90855.0,39.1414,39.4061,38.7947,39.3787,90855.0
2020-03-19 11:10:00,43.1,44.17,43.04,44.17,114370.0,39.3331,40.3096,39.2783,40.3096,114370.0
2020-03-19 11:15:00,44.09,44.15,43.7,43.87,137867.0,40.2366,40.2913,39.8807,40.0358,137867.0
2020-03-19 11:20:00,43.87,44.34,43.7,44.21,128205.0,40.0358,40.4647,39.8807,40.3461,128205.0
2020-03-19 11:25:00,44.25,44.69,44.24,44.63,101126.0,40.3826,40.7841,40.3735,40.7294,101126.0
2020-03-19 11:30:00,44.63,44.68,44.3,44.6,71887.0,40.7294,40.775,40.4282,40.702,71887.0
2020-03-19 11:35:00,44.62,45.21,44.5,44.57,95377.0,40.7202,41.2587,40.6107,40.6746,95377.0
2020-03-19 11:40:00,44.54,45.03,44.5,45.03,117817.0,40.6472,41.0944,40.6107,41.0944,117817.0
2020-03-19 11:45:00,45.0,45.5,44.96,45.38,125610.0,41.067,41.5233,41.0305,41.4138,125610.0
2020-03-19 11:50:00,45.34,46.31,45.23,46.31,143864.0,41.3773,42.2625,41.2769,42.2625,143864.0
2020-03-19 11:55:00,46.31,47.15,46.25,46.82,164597.0,42.2625,43.0291,42.2078,42.728,164597.0
2020-03-19 12:00:00,46.87,47.1,45.84,45.89,117851.0,42.7736,42.9835,41.8336,41.8793,117851.0
2020-03-19 12:05:00,45.93,46.07,45.81,45.85,59894.0,41.9158,42.0435,41.8062,41.8427,59894.0
2020-03-19 12:10:00,45.85,46.08,45.59,46.03,89222.0,41.8427,42.0526,41.6055,42.007,89222.0
2020-03-19 12:15:00,46.03,46.05,45.66,45.82,51960.0,42.007,42.0253,41.6694,41.8154,51960.0
2020-03-19 12:20:00,45.89,46.08,45.72,45.81,58037.0,41.8793,42.0526,41.7241,41.8062,58037.0
2020-03-19 12:25:00,45.8,46.13,45.68,46.03,58127.0,41.7971,42.0983,41.6876,42.007,58127.0
2020-03-19 12:30:00,46.04,46.1,45.43,45.82,67005.0,42.0161,42.0709,41.4595,41.8154,67005.0
2020-03-19 12:35:00,45.85,45.92,45.73,45.83,90382.0,41.8427,41.9066,41.7332,41.8245,90382.0
2020-03-19 12:40:00,45.81,46.05,45.71,45.88,343412.0,41.8062,42.0253,41.715,41.8701,343412.0
2020-03-19 12:45:00,45.88,46.15,45.67,45.69,130546.0,41.8701,42.1165,41.6785,41.6967,130546.0
2020-03-19 12:50:00,45.73,46.05,45.4,45.92,93246.0,41.7332,42.0253,41.4321,41.9066,93246.0
2020-03-19 12:55:00,45.97,46.3,45.9,46.1,150198.0,41.9523,42.2534,41.8884,42.0709,150198.0
2020-03-19 13:00:00,46.11,46.3,46.06,46.29,65721.0,42.08,42.2534,42.0344,42.2443,65721.0
2020-03-19 13:05:00,46.28,46.65,46.25,46.39,28075.0,42.2352,42.5728,42.2078,42.3356,28075.0
2020-03-19 13:10:00,46.42,46.68,46.26,46.49,48080.0,42.3629,42.6002,42.2169,42.4268,48080.0
2020-03-19 13:15:00,46.46,47.06,46.4,47.06,64733.0,42.3994,42.947,42.3447,42.947,64733.0
2020-03-19 13:20:00,47.03,47.26,46.95,47.09,96562.0,42.9196,43.1295,42.8466,42.9744,96562.0
2020-03-19 13:25:00,47.08,47.14,46.66,46.87,71424.0,42.9652,43.02,42.582,42.7736,71424.0
2020-03-19 13:30:00,46.87,47.0,46.41,46.53,50404.0,42.7736,42.8922,42.3538,42.4633,50404.0
2020-03-19 13:35:00,46.53,46.79,46.26,46.68,91591.0,42.4633,42.7006,42.2169,42.6002,91591.0
2020-03-19 13:40:00,46.77,46.79,46.22,46.31,54095.0,42.6823,42.7006,42.1804,42.2625,54095.0
2020-03-19 13:45:00,46.3,46.53,46.03,46.33,68920.0,42.2534,42.4633,42.007,42.2808,68920.0
2020-03-19 13:50:00,46.37,46.82,46.27,46.57,67401.0,42.3173,42.728,42.226,42.4998,67401.0
2020-03-19 13:55:00,46.57,46.75,46.15,46.5,76997.0,42.4998,42.6641,42.1165,42.4359,76997.0
2020-03-19 14:00:00,46.5,46.51,46.23,46.46,61701.0,42.4359,42.4451,42.1895,42.3994,61701.0
2020-03-19 14:05:00,46.42,46.6,46.2,46.36,94283.0,42.3629,42.5272,42.1622,42.3082,94283.0
2020-03-19 14:10:00,46.36,46.91,46.35,46.89,40224.0,42.3082,42.8101,42.299,42.7919,40224.0
2020-03-19 14:15:00,46.89,47.29,46.71,47.27,38175.0,42.7919,43.1569,42.6276,43.1386,38175.0
2020-03-19 14:20:00,47.28,47.45,47.15,47.43,44205.0,43.1478,43.3029,43.0291,43.2847,44205.0
2020-03-19 14:25:00,47.43,47.62,47.28,47.48,34219.0,43.2847,43.4581,43.1478,43.3303,34219.0
2020-03-19 14:30:00,47.52,47.58,47.28,47.35,37967.0,43.3668,43.4215,43.1478,43.2116,37967.0
2020-03-19 14:35:00,47.34,47.52,47.24,47.4,43897.0,43.2025,43.3668,43.1113,43.2573,43897.0
2020-03-19 14:40:00,47.4,47.83,47.4,47.65,67258.0,43.2573,43.6497,43.2573,43.4854,67258.0
2020-03-19 14:45:00,47.64,47.65,47.27,47.5,61871.0,43.4763,43.4854,43.1386,43.3485,61871.0
2020-03-19 14:50:00,47.56,47.6,47.09,47.14,61533.0,43.4033,43.4398,42.9744,43.02,61533.0
2020-03-19 14:55:00,47.17,47.37,46.82,46.96,100422.0,43.0474,43.2299,42.728,42.8557,100422.0
2020-03-19 15:00:00,46.96,47.03,46.39,46.93,85707.0,42.8557,42.9196,42.3356,42.8284,85707.0
2020-03-19 15:05:00,46.94,46.97,46.17,46.18,62570.0,42.8375,42.8649,42.1348,42.1439,62570.0
2020-03-19 15:10:00,46.18,47.15,46.18,47.08,182638.0,42.1439,43.0291,42.1439,42.9652,182638.0
2020-03-19 15:15:00,47.1,47.73,46.55,46.57,72595.0,42.9835,43.5584,42.4816,42.4998,72595.0
2020-03-19 15:20:00,46.61,46.88,46.56,46.63,75205.0,42.5363,42.7827,42.4907,42.5546,75205.0
2020-03-19 15:25:00,46.66,47.04,46.5,46.5,67760.0,42.582,42.9287,42.4359,42.4359,67760.0
2020-03-19 15:30:00,46.55,46.94,46.51,46.89,108475.0,42.4816,42.8375,42.4451,42.7919,108475.0
2020-03-19 15:35:00,46.88,46.88,46.38,46.57,80655.0,42.7827,42.7827,42.3264,42.4998,80655.0
2020-03-19 15:40:00,46.59,47.18,46.54,47.06,153255.0,42.5181,43.0565,42.4724,42.947,153255.0
2020-03-19 15:45:00,47.07,47.21,46.82,46.86,186994.0,42.9561,43.0839,42.728,42.7645,186994.0
2020-03-19 15:50:00,46.86,46.87,46.05,46.39,259946.0,42.7645,42.7736,42.0253,42.3356,259946.0
2020-03-19 15:55:00,46.39,46.68,46.1,46.25,420870.0,42.3356,42.6002,42.0709,42.2078,420870.0
2020-03-20 09:30:00,48.0,48.24,47.12,47.3,511779.0,43.8048,44.0239,43.0017,43.166,511779.0
2020-03-20 09:35:00,47.42,48.3,46.44,46.45,106373.0,43.2755,44.0786,42.3812,42.3903,106373.0
2020-03-20 09:40:00,46.41,46.73,45.38,45.61,118392.0,42.3538,42.6458,41.4138,41.6237,118392.0
2020-03-20 09:45:00,45.57,46.31,45.51,45.96,86767.0,41.5872,42.2625,41.5325,41.9431,86767.0
2020-03-20 09:50:00,45.96,47.31,45.93,47.18,33370.0,41.9431,43.1751,41.9158,43.0565,33370.0
2020-03-20 09:55:00,47.09,47.28,46.3,46.79,74575.0,42.9744,43.1478,42.2534,42.7006,74575.0
2020-03-20 10:00:00,46.71,47.2,46.71,47.19,56726.0,42.6276,43.0748,42.6276,43.0656,56726.0
2020-03-20 10:05:00,47.13,47.47,46.31,46.55,123666.0,43.0109,43.3212,42.2625,42.4816,123666.0
2020-03-20 10:10:00,46.49,46.73,46.03,46.4,75279.0,42.4268,42.6458,42.007,42.3447,75279.0
2020-03-20 10:15:00,46.43,46.94,46.39,46.48,97359.0,42.3721,42.8375,42.3356,42.4177,97359.0
2020-03-20 10:20:00,46.47,46.94,46.22,46.64,66824.0,42.4086,42.8375,42.1804,42.5637,66824.0
2020-03-20 10:25:00,46.65,47.18,46.64,46.99,73397.0,42.5728,43.0565,42.5637,42.8831,73397.0
2020-03-20 10:30:00,47.03,47.79,47.01,47.65,39173.0,42.9196,43.6132,42.9014,43.4854,39173.0
2020-03-20 10:35:00,47.63,47.93,47.2,47.88,57615.0,43.4672,43.741,43.0748,43.6953,57615.0
2020-03-20 10:40:00,47.91,48.07,47.51,47.67,52729.0,43.7227,43.8687,43.3577,43.5037,52729.0
2020-03-20 10:45:00,47.61,47.99,47.54,47.81,52028.0,43.4489,43.7957,43.385,43.6314,52028.0
2020-03-20 10:50:00,47.72,47.84,47.37,47.81,86111.0,43.5493,43.6588,43.2299,43.6314,86111.0
2020-03-20 10:55:00,47.86,47.99,47.44,47.87,48614.0,43.6771,43.7957,43.2938,43.6862,48614.0
2020-03-20 11:00:00,47.9,48.09,47.38,47.45,54953.0,43.7136,43.887,43.239,43.3029,54953.0
2020-03-20 11:05:00,47.49,47.83,47.13,47.82,29235.0,43.3394,43.6497,43.0109,43.6406,29235.0
2020-03-20 11:10:00,47.8,47.9,47.01,47.13,38786.0,43.6223,43.7136,42.9014,43.0109,38786.0
2020-03-20 11:15:00,47.12,47.33,46.96,47.05,93690.0,43.0017,43.1934,42.8557,42.9379,93690.0
2020-03-20 11:20:00,46.99,46.99,45.73,45.73,90816.0,42.8831,42.8831,41.7332,41.7332,90816.0
2020-03-20 11:25:00,45.58,46.3,45.57,45.85,35077.0,41.5963,42.2534,41.5872,41.8427,35077.0
2020-03-20 11:30:00,45.9,46.59,45.6,45.95,50002.0,41.8884,42.5181,41.6146,41.934,50002.0
2020-03-20 11:35:00,46.0,46.48,45.74,45.74,32577.0,41.9796,42.4177,41.7424,41.7424,32577.0
2020-03-20 11:40:00,45.71,46.07,45.58,45.8,54865.0,41.715,42.0435,41.5963,41.7971,54865.0
2020-03-20 11:45:00,45.83,46.26,45.6,46.15,30090.0,41.8245,42.2169,41.6146,42.1165,30090.0
2020-03-20 11:50:00,46.16,46.16,45.63,46.09,51810.0,42.1257,42.1257,41.642,42.0618,51810.0
2020-03-20 11:55:00,46.09,46.28,45.84,45.86,29361.0,42.0618,42.2352,41.8336,41.8519,29361.0
2020-03-20 12:00:00,45.86,46.07,45.67,45.73,51009.0,41.8519,42.0435,41.6785,41.7332,51009.0
2020-03-20 12:05:00,45.73,45.77,45.5,45.52,95362.0,41.7332,41.7697,41.5233,41.5416,95362.0
2020-03-20 12:10:00,45.53,45.95,45.51,45.76,74178.0,41.5507,41.934,41.5325,41.7606,74178.0
2020-03-20 12:15:00,45.79,45.93,45.71,45.81,53231.0,41.788,41.9158,41.715,41.8062,53231.0
2020-03-20 12:20:00,45.81,45.95,45.47,45.56,55445.0,41.8062,41.934,41.496,41.5781,55445.0
2020-03-20 12:25:00,45.6,45.81,45.38,45.79,69059.0,41.6146,41.8062,41.4138,41.788,69059.0
2020-03-20 12:30:00,45.77,46.48,45.71,46.35,43318.0,41.7697,42.4177,41.715,42.299,43318.0
2020-03-20 12:35:00,46.3,46.31,45.82,45.91,58095.0,42.2534,42.2625,41.8154,41.8975,58095.0
2020-03-20 12:40:00,45.92,45.92,45.42,45.72,55317.0,41.9066,41.9066,41.4503,41.7241,55317.0
2020-03-20 12:45:00,45.62,46.26,45.62,45.92,30416.0,41.6328,42.2169,41.6328,41.9066,30416.0
2020-03-20 12:50:00,45.92,46.23,45.75,45.77,72438.0,41.9066,42.1895,41.7515,41.7697,72438.0
2020-03-20 12:55:00,45.76,46.0,45.3,45.33,63788.0,41.7606,41.9796,41.3408,41.3682,63788.0
2020-03-20 13:00:00,45.3,46.3,45.26,45.56,119259.0,41.3408,42.2534,41.3043,41.5781,119259.0
2020-03-20 13:05:00,45.56,45.77,45.41,45.59,42505.0,41.5781,41.7697,41.4412,41.6055,42505.0
2020-03-20 13:10:00,45.59,45.76,44.91,44.98,55537.0,41.6055,41.7606,40.9849,41.0488,55537.0
2020-03-20 13:15:00,45.03,45.71,44.96,45.63,103395.0,41.0944,41.715,41.0305,41.642,103395.0
2020-03-20 13:20:00,45.58,45.59,45.04,45.17,78083.0,41.5963,41.6055,41.1035,41.2222,78083.0
2020-03-20 13:25:00,45.11,45.37,44.56,45.13,111003.0,41.1674,41.4047,40.6655,41.1857,111003.0
2020-03-20 13:30:00,45.19,45.74,45.18,45.64,43817.0,41.2404,41.7424,41.2313,41.6511,43817.0
2020-03-20 13:35:00,45.73,45.76,45.44,45.63,61334.0,41.7332,41.7606,41.4686,41.642,61334.0
2020-03-20 13:40:00,45.56,45.79,45.31,45.35,105716.0,41.5781,41.788,41.3499,41.3864,105716.0
2020-03-20 13:45:00,45.42,45.64,45.3,45.34,36818.0,41.4503,41.6511,41.3408,41.3773,36818.0
2020-03-20 13:50:00,45.31,45.45,45.16,45.4,27004.0,41.3499,41.4777,41.2131,41.4321,27004.0
2020-03-20 13:55:00,45.36,45.93,45.29,45.75,39216.0,41.3956,41.9158,41.3317,41.7515,39216.0
2020-03-20 14:00:00,45.74,45.82,45.33,45.48,35839.0,41.7424,41.8154,41.3682,41.5051,35839.0
2020-03-20 14:05:00,45.47,45.82,45.41,45.47,34505.0,41.496,41.8154,41.4412,41.496,34505.0
2020-03-20 14:10:00,45.52,45.58,45.24,45.26,29725.0,41.5416,41.5963,41.2861,41.3043,29725.0
2020-03-20 14:15:00,45.17,45.43,45.13,45.38,59240.0,41.2222,41.4595,41.1857,41.4138,59240.0
2020-03-20 14:20:00,45.32,45.49,45.13,45.13,58464.0,41.3591,41.5142,41.1857,41.1857,58464.0
2020-03-20 14:25:00,45.18,45.19,44.37,44.37,36697.0,41.2313,41.2404,40.4921,40.4921,36697.0
2020-03-20 14:30:00,44.46,44.68,44.2,44.2,54836.0,40.5742,40.775,40.337,40.337,54836.0
2020-03-20 14:35:00,44.25,44.32,43.95,44.11,46776.0,40.3826,40.4465,40.1088,40.2548,46776.0
2020-03-20 14:40:00,44.09,44.33,43.95,44.24,63875.0,40.2366,40.4556,40.1088,40.3735,63875.0
2020-03-20 14:45:00,44.25,44.78,44.24,44.35,52264.0,40.3826,40.8663,40.3735,40.4738,52264.0
2020-03-20 14:50:00,44.42,44.64,44.03,44.07,48727.0,40.5377,40.7385,40.1818,40.2183,48727.0
2020-03-20 14:55:00,44.02,44.16,43.63,43.95,61860.0,40.1727,40.3005,39.8168,40.1088,61860.0
2020-03-20 15:00:00,44.0,44.24,43.77,43.8,83833.0,40.1544,40.3735,39.9445,39.9719,83833.0
2020-03-20 15:05:00,43.82,44.18,43.68,43.9,57903.0,39.9902,40.3187,39.8624,40.0632,57903.0
2020-03-20 15:10:00,43.9,44.22,43.81,43.88,61866.0,40.0632,40.3552,39.981,40.0449,61866.0
2020-03-20 15:15:00,43.88,44.08,43.61,43.7,80925.0,40.0449,40.2274,39.7985,39.8807,80925.0
2020-03-20 15:20:00,43.71,44.19,43.7,44.09,76769.0,39.8898,40.3278,39.8807,40.2366,76769.0
2020-03-20 15:25:00,44.11,45.11,44.1,44.87,69209.0,40.2548,41.1674,40.2457,40.9484,69209.0
2020-03-20 15:30:00,44.9,45.27,44.78,45.2,95372.0,40.9758,41.3134,40.8663,41.2496,95372.0
2020-03-20 15:35:00,45.2,45.2,43.59,43.7,90179.0,41.2496,41.2496,39.7803,39.8807,90179.0
2020-03-20 15:40:00,43.72,44.33,43.64,44.0,129255.0,39.8989,40.4556,39.8259,40.1544,129255.0
2020-03-20 15:45:00,44.0,44.25,43.96,44.08,121019.0,40.1544,40.3826,40.1179,40.2274,121019.0
2020-03-20 15:50:00,44.07,44.25,43.9,44.06,194466.0,40.2183,40.3826,40.0632,40.2092,194466.0
2020-03-20 15:55:00,44.02,45.12,43.82,45.01,464201.0,40.1727,41.1765,39.9902,41.0762,464201.0
2020-03-23 09:30:00,43.39,44.84,43.22,44.16,134770.0,39.5977,40.921,39.4426,40.3005,134770.0
2020-03-23 09:35:00,44.15,44.26,42.82,43.36,71639.0,40.2913,40.3917,39.0776,39.5704,71639.0
2020-03-23 09:40:00,43.36,44.03,43.05,43.59,168220.0,39.5704,40.1818,39.2875,39.7803,168220.0
2020-03-23 09:45:00,43.61,44.28,43.14,44.0,71864.0,39.7985,40.41,39.3696,40.1544,71864.0
2020-03-23 09:50:00,43.98,44.48,43.72,44.02,51379.0,40.1362,40.5925,39.8989,40.1727,51379.0
2020-03-23 09:55:00,44.09,44.64,43.98,44.62,45469.0,40.2366,40.7385,40.1362,40.7202,45469.0
2020-03-23 10:00:00,44.65,44.89,43.45,44.0,103974.0,40.7476,40.9666,39.6525,40.1544,103974.0
2020-03-23 10:05:00,44.0,44.45,43.89,44.18,56774.0,40.1544,40.5651,40.054,40.3187,56774.0
2020-03-23 10:10:00,44.18,44.76,44.08,44.39,64810.0,40.3187,40.848,40.2274,40.5103,64810.0
2020-03-23 10:15:00,44.4,44.62,43.78,43.81,34386.0,40.5195,40.7202,39.9537,39.981,34386.0
2020-03-23 10:20:00,43.78,44.28,43.53,44.28,42156.0,39.9537,40.41,39.7255,40.41,42156.0
2020-03-23 10:25:00,44.27,44.57,44.03,44.22,87167.0,40.4008,40.6746,40.1818,40.3552,87167.0
2020-03-23 10:30:00,44.18,44.27,43.69,43.86,58085.0,40.3187,40.4008,39.8715,40.0267,58085.0
2020-03-23 10:35:00,43.86,44.01,43.26,43.56,104890.0,40.0267,40.1636,39.4791,39.7529,104890.0
2020-03-23 10:40:00,43.63,44.35,43.38,43.92,43336.0,39.8168,40.4738,39.5886,40.0814,43336.0
2020-03-23 10:45:00,43.86,44.06,43.48,43.51,42413.0,40.0267,40.2092,39.6799,39.7073,42413.0
2020-03-23 10:50:00,43.66,43.88,43.48,43.55,35553.0,39.8442,40.0449,39.6799,39.7438,35553.0
2020-03-23 10:55:00,43.51,43.75,43.33,43.74,52036.0,39.7073,39.9263,39.543,39.9172,52036.0
2020-03-23 11:00:00,43.74,44.17,43.5,43.97,90523.0,39.9172,40.3096,39.6981,40.1271,90523.0
2020-03-23 11:05:00,43.98,44.05,43.64,43.98,29337.0,40.1362,40.2001,39.8259,40.1362,29337.0
2020-03-23 11:10:00,44.06,44.38,43.67,43.67,49569.0,40.2092,40.5012,39.8533,39.8533,49569.0
2020-03-23 11:15:00,43.66,43.73,43.11,43.24,36245.0,39.8442,39.908,39.3422,39.4609,36245.0
2020-03-23 11:20:00,43.22,43.25,42.75,42.83,52741.0,39.4426,39.47,39.0137,39.0867,52741.0
2020-03-23 11:25:00,42.76,42.87,42.57,42.7,34823.0,39.0228,39.1232,38.8494,38.9681,34823.0
2020-03-23 11:30:00,42.66,43.1,42.62,42.7,50467.0,38.9316,39.3331,38.895,38.9681,50467.0
2020-03-23 11:35:00,42.66,42.91,42.52,42.53,85859.0,38.9316,39.1597,38.8038,38.8129,85859.0
2020-03-23 11:40:00,42.53,42.71,42.31,42.34,29132.0,38.8129,38.9772,38.6121,38.6395,29132.0
2020-03-23 11:45:00,42.33,42.74,42.33,42.36,44000.0,38.6304,39.0046,38.6304,38.6578,44000.0
2020-03-23 11:50:00,42.36,42.64,42.24,42.31,41950.0,38.6578,38.9133,38.5483,38.6121,41950.0
2020-03-23 11:55:00,42.36,42.87,42.24,42.79,42994.0,38.6578,39.1232,38.5483,39.0502,42994.0
2020-03-23 12:00:00,42.82,43.16,42.73,42.83,45645.0,39.0776,39.3879,38.9954,39.0867,45645.0
2020-03-23 12:05:00,42.92,43.03,42.6,42.65,45110.0,39.1688,39.2692,38.8768,38.9224,45110.0
2020-03-23 12:10:00,42.63,42.85,42.32,42.52,192665.0,38.9042,39.1049,38.6213,38.8038,192665.0
2020-03-23 12:15:00,42.52,43.47,42.41,43.27,35107.0,38.8038,39.6708,38.7034,39.4882,35107.0
2020-03-23 12:20:00,43.3,43.45,43.02,43.36,53987.0,39.5156,39.6525,39.2601,39.5704,53987.0
2020-03-23 12:25:00,43.23,43.55,43.04,43.25,19959.0,39.4517,39.7438,39.2783,39.47,19959.0
2020-03-23 12:30:00,43.25,43.26,42.73,42.91,33567.0,39.47,39.4791,38.9954,39.1597,33567.0
2020-03-23 12:35:00,43.01,43.53,42.92,43.34,34487.0,39.251,39.7255,39.1688,39.5521,34487.0
2020-03-23 12:40:00,43.35,43.8,43.26,43.6,25611.0,39.5612,39.9719,39.4791,39.7894,25611.0
2020-03-23 12:45:00,43.63,44.59,43.59,44.52,36498.0,39.8168,40.6929,39.7803,40.629,36498.0
2020-03-23 12:50:00,44.41,44.42,43.95,44.07,46050.0,40.5286,40.5377,40.1088,40.2183,46050.0
2020-03-23 12:55:00,43.99,44.77,43.99,44.59,82314.0,40.1453,40.8571,40.1453,40.6929,82314.0
2020-03-23 13:00:00,44.55,44.56,43.99,44.0,67171.0,40.6564,40.6655,40.1453,40.1544,67171.0
2020-03-23 13:05:00,43.99,44.18,43.85,44.01,76359.0,40.1453,40.3187,40.0175,40.1636,76359.0
2020-03-23 13:10:00,44.06,44.94,43.91,44.8,52103.0,40.2092,41.0123,40.0723,40.8845,52103.0
2020-03-23 13:15:00,44.75,44.81,44.17,44.23,38174.0,40.8389,40.8936,40.3096,40.3643,38174.0
2020-03-23 13:20:00,44.23,44.5,44.01,44.31,41345.0,40.3643,40.6107,40.1636,40.4373,41345.0
2020-03-23 13:25:00,44.29,44.34,43.98,43.98,41871.0,40.4191,40.4647,40.1362,40.1362,41871.0
2020-03-23 13:30:00,43.95,44.38,43.86,44.35,47898.0,40.1088,40.5012,40.0267,40.4738,47898.0
2020-03-23 13:35:00,44.31,44.43,43.75,44.01,28959.0,40.4373,40.5469,39.9263,40.1636,28959.0
2020-03-23 13:40:00,44.05,44.44,43.84,43.86,74726.0,40.2001,40.556,40.0084,40.0267,74726.0
2020-03-23 13:45:00,43.93,44.33,43.87,44.26,76280.0,40.0906,40.4556,40.0358,40.3917,76280.0
2020-03-23 13:50:00,44.23,44.24,43.47,43.65,70018.0,40.3643,40.3735,39.6708,39.835,70018.0
2020-03-23 13:55:00,43.54,43.59,42.27,43.02,67440.0,39.7346,39.7803,38.5756,39.2601,67440.0
2020-03-23 14:00:00,43.0,43.06,42.13,42.71,60505.0,39.2418,39.2966,38.4479,38.9772,60505.0
2020-03-23 14:05:00,42.56,42.72,42.18,42.18,49368.0,38.8403,38.9863,38.4935,38.4935,49368.0
2020-03-23 14:10:00,42.2,42.62,42.19,42.42,39871.0,38.5118,38.895,38.5026,38.7125,39871.0
2020-03-23 14:15:00,42.36,42.75,42.3,42.31,50225.0,38.6578,39.0137,38.603,38.6121,50225.0
2020-03-23 14:20:00,42.29,42.55,42.03,42.42,53585.0,38.5939,38.8312,38.3566,38.7125,53585.0
2020-03-23 14:25:00,42.39,43.08,42.08,42.86,78234.0,38.6851,39.3148,38.4022,39.1141,78234.0
2020-03-23 14:30:00,42.85,42.87,42.33,42.47,30844.0,39.1049,39.1232,38.6304,38.7582,30844.0
2020-03-23 14:35:00,42.52,42.64,42.2,42.3,46044.0,38.8038,38.9133,38.5118,38.603,46044.0
2020-03-23 14:40:00,42.32,42.91,42.31,42.7,49448.0,38.6213,39.1597,38.6121,38.9681,49448.0
2020-03-23 14:45:00,42.69,43.09,42.31,42.93,58942.0,38.9589,39.324,38.6121,39.178,58942.0
2020-03-23 14:50:00,42.94,43.0,42.27,42.37,51993.0,39.1871,39.2418,38.5756,38.6669,51993.0
2020-03-23 14:55:00,42.37,42.65,42.2,42.39,51859.0,38.6669,38.9224,38.5118,38.6851,51859.0
2020-03-23 15:00:00,42.49,42.71,42.16,42.59,70487.0,38.7764,38.9772,38.4752,38.8677,70487.0
2020-03-23 15:05:00,42.52,42.77,42.32,42.42,52444.0,38.8038,39.0319,38.6213,38.7125,52444.0
2020-03-23 15:10:00,42.45,42.48,42.17,42.38,60968.0,38.7399,38.7673,38.4844,38.676,60968.0
2020-03-23 15:15:00,42.35,42.45,42.09,42.16,52317.0,38.6486,38.7399,38.4114,38.4752,52317.0
2020-03-23 15:20:00,42.17,42.39,42.06,42.29,57332.0,38.4844,38.6851,38.384,38.5939,57332.0
2020-03-23 15:25:00,42.31,42.63,42.19,42.36,48210.0,38.6121,38.9042,38.5026,38.6578,48210.0
2020-03-23 15:30:00,42.34,42.5,42.16,42.25,59414.0,38.6395,38.7855,38.4752,38.5574,59414.0
2020-03-23 15:35:00,42.25,42.81,42.12,42.63,82740.0,38.5574,39.0684,38.4387,38.9042,82740.0
2020-03-23 15:40:00,42.67,43.01,42.53,42.84,99978.0,38.9407,39.251,38.8129,39.0958,99978.0
2020-03-23 15:45:00,42.85,43.06,42.81,42.81,130129.0,39.1049,39.2966,39.0684,39.0684,130129.0
2020-03-23 15:50:00,42.78,43.43,42.74,42.9,170265.0,39.0411,39.6343,39.0046,39.1506,170265.0
2020-03-23 15:55:00,43.01,43.26,42.56,42.87,420503.0,39.251,39.4791,38.8403,39.1232,420503.0
2020-03-24 09:30:00,46.46,46.95,46.01,46.35,119641.0,42.3994,42.8466,41.9888,42.299,119641.0
2020-03-24 09:35:00,46.32,46.64,46.09,46.37,76632.0,42.2717,42.5637,42.0618,42.3173,76632.0
2020-03-24 09:40:00,46.44,46.77,46.3,46.35,108869.0,42.3812,42.6823,42.2534,42.299,108869.0
2020-03-24 09:45:00,46.37,47.39,46.35,47.28,57967.0,42.3173,43.2482,42.299,43.1478,57967.0
2020-03-24 09:50:00,47.3,48.14,47.3,48.07,59532.0,43.166,43.9326,43.166,43.8687,59532.0
2020-03-24 09:55:00,48.0,48.45,47.89,48.12,79249.0,43.8048,44.2155,43.7045,43.9144,79249.0
2020-03-24 10:00:00,48.12,48.73,48.07,48.63,70612.0,43.9144,44.471,43.8687,44.3798,70612.0
2020-03-24 10:05:00,48.64,49.29,48.63,49.05,87823.0,44.3889,44.9821,44.3798,44.7631,87823.0
2020-03-24 10:10:00,49.06,49.21,48.71,49.01,92892.0,44.7722,44.9091,44.4528,44.7266,92892.0
2020-03-24 10:15:00,48.97,49.79,48.87,49.69,62593.0,44.6901,45.4384,44.5988,45.3471,62593.0
2020-03-24 10:20:00,49.73,50.52,49.48,50.43,93400.0,45.3836,46.1046,45.1555,46.0225,93400.0
2020-03-24 10:25:00,50.41,50.85,50.31,50.57,81958.0,46.0042,46.4058,45.9129,46.1502,81958.0
2020-03-24 10:30:00,50.58,50.61,49.36,49.41,91316.0,46.1593,46.1867,45.046,45.0916,91316.0
2020-03-24 10:35:00,49.39,49.57,48.9,49.41,68325.0,45.0734,45.2376,44.6262,45.0916,68325.0
2020-03-24 10:40:00,49.44,49.78,49.03,49.6,39944.0,45.119,45.4293,44.7448,45.265,39944.0
2020-03-24 10:45:00,49.65,50.01,49.02,49.08,44358.0,45.3106,45.6392,44.7357,44.7904,44358.0
2020-03-24 10:50:00,49.09,49.23,48.55,48.69,27727.0,44.7996,44.9273,44.3068,44.4345,27727.0
2020-03-24 10:55:00,48.74,48.89,48.4,48.53,20545.0,44.4802,44.6171,44.1699,44.2885,20545.0
2020-03-24 11:00:00,48.58,48.85,48.46,48.54,22368.0,44.3341,44.5805,44.2246,44.2976,22368.0
2020-03-24 11:05:00,48.52,48.67,48.32,48.35,35391.0,44.2794,44.4163,44.0969,44.1242,35391.0
2020-03-24 11:10:00,48.3,48.72,48.3,48.64,29848.0,44.0786,44.4619,44.0786,44.3889,29848.0
2020-03-24 11:15:00,48.69,48.9,48.39,48.68,29246.0,44.4345,44.6262,44.1608,44.4254,29246.0
2020-03-24 11:20:00,48.66,49.16,48.64,48.82,32422.0,44.4072,44.8635,44.3889,44.5532,32422.0
2020-03-24 11:25:00,48.77,49.28,48.77,49.09,28942.0,44.5075,44.973,44.5075,44.7996,28942.0
2020-03-24 11:30:00,49.16,49.5,49.07,49.42,25410.0,44.8635,45.1737,44.7813,45.1007,25410.0
2020-03-24 11:35:00,49.42,49.93,49.42,49.93,24869.0,45.1007,45.5662,45.1007,45.5662,24869.0
2020-03-24 11:40:00,49.89,50.13,49.73,49.99,47315.0,45.5297,45.7487,45.3836,45.6209,47315.0
2020-03-24 11:45:00,49.99,50.27,49.72,49.8,23789.0,45.6209,45.8764,45.3745,45.4475,23789.0
2020-03-24 11:50:00,49.78,49.87,49.55,49.71,21183.0,45.4293,45.5114,45.2194,45.3654,21183.0
2020-03-24 11:55:00,49.67,50.45,49.67,50.45,34953.0,45.3289,46.0407,45.3289,46.0407,34953.0
2020-03-24 12:00:00,50.4,50.78,50.31,50.73,38552.0,45.9951,46.3419,45.9129,46.2962,38552.0
2020-03-24 12:05:00,50.7,50.77,50.32,50.48,26745.0,46.2689,46.3327,45.9221,46.0681,26745.0
2020-03-24 12:10:00,50.5,50.67,50.38,50.4,23697.0,46.0863,46.2415,45.9768,45.9951,23697.0
2020-03-24 12:15:00,50.43,50.95,50.36,50.83,30974.0,46.0225,46.497,45.9586,46.3875,30974.0
2020-03-24 12:20:00,50.84,51.13,50.8,51.09,40250.0,46.3966,46.6613,46.3601,46.6248,40250.0
2020-03-24 12:25:00,51.09,51.34,51.04,51.04,31021.0,46.6248,46.8529,46.5791,46.5791,31021.0
2020-03-24 12:30:00,51.12,51.14,50.81,51.06,35456.0,46.6522,46.6704,46.3692,46.5974,35456.0
2020-03-24 12:35:00,51.09,51.12,50.74,50.97,34893.0,46.6248,46.6522,46.3054,46.5153,34893.0
2020-03-24 12:40:00,50.97,50.97,50.44,50.6,43163.0,46.5153,46.5153,46.0316,46.1776,43163.0
2020-03-24 12:45:00,50.61,50.64,50.09,50.16,33084.0,46.1867,46.2141,45.7122,45.7761,33084.0
2020-03-24 12:50:00,50.16,50.34,49.9,50.05,40691.0,45.7761,45.9403,45.5388,45.6757,40691.0
2020-03-24 12:55:00,50.05,50.22,49.79,49.92,31113.0,45.6757,45.8308,45.4384,45.557,31113.0
2020-03-24 13:00:00,49.93,50.46,49.93,50.07,26874.0,45.5662,46.0498,45.5662,45.6939,26874.0
2020-03-24 13:05:00,49.96,50.06,49.53,49.61,40887.0,45.5935,45.6848,45.2011,45.2741,40887.0
2020-03-24 13:10:00,49.55,49.98,49.41,49.83,17893.0,45.2194,45.6118,45.0916,45.4749,17893.0
2020-03-24 13:15:00,49.86,50.0,49.22,49.54,32565.0,45.5023,45.63,44.9182,45.2102,32565.0
2020-03-24 13:20:00,49.55,49.56,49.13,49.32,30705.0,45.2194,45.2285,44.8361,45.0095,30705.0
2020-03-24 13:25:00,49.29,49.81,49.08,49.55,40548.0,44.9821,45.4566,44.7904,45.2194,40548.0
2020-03-24 13:30:00,49.52,49.73,49.32,49.44,32622.0,45.192,45.3836,45.0095,45.119,32622.0
2020-03-24 13:35:00,49.42,49.66,49.23,49.55,23763.0,45.1007,45.3198,44.9273,45.2194,23763.0
2020-03-24 13:40:00,49.56,49.8,49.15,49.34,38196.0,45.2285,45.4475,44.8543,45.0277,38196.0
2020-03-24 13:45:00,49.34,49.53,48.79,49.06,43065.0,45.0277,45.2011,44.5258,44.7722,43065.0
2020-03-24 13:50:00,49.04,49.06,48.48,48.65,28922.0,44.7539,44.7722,44.2429,44.398,28922.0
2020-03-24 13:55:00,48.63,48.72,48.31,48.43,26711.0,44.3798,44.4619,44.0877,44.1973,26711.0
2020-03-24 14:00:00,48.46,48.63,48.15,48.21,48156.0,44.2246,44.3798,43.9417,43.9965,48156.0
2020-03-24 14:05:00,48.27,48.5,48.14,48.22,26565.0,44.0512,44.2611,43.9326,44.0056,26565.0
2020-03-24 14:10:00,48.22,48.46,48.08,48.4,37642.0,44.0056,44.2246,43.8778,44.1699,37642.0
2020-03-24 14:15:00,48.4,48.55,48.28,48.33,22524.0,44.1699,44.3068,44.0604,44.106,22524.0
2020-03-24 14:20:00,48.39,48.62,48.29,48.44,33403.0,44.1608,44.3707,44.0695,44.2064,33403.0
2020-03-24 14:25:00,48.44,48.54,48.14,48.25,32651.0,44.2064,44.2976,43.9326,44.033,32651.0
2020-03-24 14:30:00,48.21,48.51,48.13,48.38,23684.0,43.9965,44.2703,43.9235,44.1516,23684.0
2020-03-24 14:35:00,48.39,48.77,48.39,48.69,30794.0,44.1608,44.5075,44.1608,44.4345,30794.0
2020-03-24 14:40:00,48.72,48.84,48.55,48.68,21777.0,44.4619,44.5714,44.3068,44.4254,21777.0
2020-03-24 14:45:00,48.68,48.83,48.25,48.41,63338.0,44.4254,44.5623,44.033,44.179,63338.0
2020-03-24 14:50:00,48.38,48.83,48.27,48.55,24240.0,44.1516,44.5623,44.0512,44.3068,24240.0
2020-03-24 14:55:00,48.49,49.07,48.46,49.06,22433.0,44.252,44.7813,44.2246,44.7722,22433.0
2020-03-24 15:00:00,49.04,49.06,48.76,48.92,30883.0,44.7539,44.7722,44.4984,44.6444,30883.0
2020-03-24 15:05:00,48.97,49.74,48.97,49.74,99545.0,44.6901,45.3928,44.6901,45.3928,99545.0
2020-03-24 15:10:00,49.69,49.82,49.31,49.71,50347.0,45.3471,45.4658,45.0003,45.3654,50347.0
2020-03-24 15:15:00,49.66,49.84,49.29,49.55,44527.0,45.3198,45.484,44.9821,45.2194,44527.0
2020-03-24 15:20:00,49.53,49.73,49.44,49.52,18351.0,45.2011,45.3836,45.119,45.192,18351.0
2020-03-24 15:25:00,49.46,50.18,49.41,49.71,48936.0,45.1372,45.7943,45.0916,45.3654,48936.0
2020-03-24 15:30:00,49.75,50.26,49.72,50.15,59629.0,45.4019,45.8673,45.3745,45.7669,59629.0
2020-03-24 15:35:00,50.15,50.28,49.88,50.15,55025.0,45.7669,45.8856,45.5205,45.7669,55025.0
2020-03-24 15:40:00,50.18,50.56,50.14,50.18,56989.0,45.7943,46.1411,45.7578,45.7943,56989.0
2020-03-24 15:45:00,50.16,50.35,49.75,50.02,80743.0,45.7761,45.9495,45.4019,45.6483,80743.0
2020-03-24 15:50:00,49.96,50.74,49.96,50.25,164290.0,45.5935,46.3054,45.5935,45.8582,164290.0
2020-03-24 15:55:00,50.25,50.98,50.2,50.93,350399.0,45.8582,46.5244,45.8126,46.4788,350399.0
2020-03-25 09:30:00,52.61,53.22,51.7,53.22,200123.0,48.0119,48.5686,47.1815,48.5686,200123.0
2020-03-25 09:35:00,53.14,53.93,53.03,53.88,158552.0,48.4956,49.2166,48.3952,49.1709,158552.0
2020-03-25 09:40:00,53.83,53.89,52.2,52.41,233517.0,49.1253,49.1801,47.6378,47.8294,233517.0
2020-03-25 09:45:00,52.41,52.54,51.64,51.71,69109.0,47.8294,47.948,47.1267,47.1906,69109.0
2020-03-25 09:50:00,51.66,51.67,50.18,50.32,41978.0,47.145,47.1541,45.7943,45.9221,41978.0
2020-03-25 09:55:00,50.32,51.72,50.04,50.73,23079.0,45.9221,47.1997,45.6665,46.2962,23079.0
2020-03-25 10:00:00,50.72,51.48,50.31,50.73,29932.0,46.2871,46.9807,45.9129,46.2962,29932.0
2020-03-25 10:05:00,50.81,51.13,50.62,51.05,23498.0,46.3692,46.6613,46.1959,46.5883,23498.0
2020-03-25 10:10:00,51.11,51.19,50.11,50.44,22162.0,46.643,46.716,45.7304,46.0316,22162.0
2020-03-25 10:15:00,50.51,50.77,50.24,50.27,18999.0,46.0955,46.3327,45.8491,45.8764,18999.0
2020-03-25 10:20:00,50.25,50.93,50.14,50.39,20442.0,45.8582,46.4788,45.7578,45.986,20442.0
2020-03-25 10:25:00,50.41,50.99,50.18,50.88,17640.0,46.0042,46.5335,45.7943,46.4331,17640.0
2020-03-25 10:30:00,50.88,51.65,50.81,51.51,68726.0,46.4331,47.1358,46.3692,47.0081,68726.0
2020-03-25 10:35:00,51.53,51.91,51.28,51.9,38565.0,47.0263,47.3731,46.7982,47.364,38565.0
2020-03-25 10:40:00,51.82,52.37,51.76,52.24,50550.0,47.291,47.7929,47.2362,47.6743,50550.0
2020-03-25 10:45:00,52.34,52.49,51.47,51.76,34688.0,47.7655,47.9024,46.9716,47.2362,34688.0
2020-03-25 10:50:00,51.71,52.28,51.66,51.96,21852.0,47.1906,47.7108,47.145,47.4187,21852.0
2020-03-25 10:55:00,51.75,52.43,51.74,52.27,29839.0,47.2271,47.8477,47.218,47.7016,29839.0
2020-03-25 11:00:00,52.18,52.61,52.06,52.46,34931.0,47.6195,48.0119,47.51,47.875,34931.0
2020-03-25 11:05:00,52.58,52.88,52.43,52.51,21642.0,47.9846,48.2583,47.8477,47.9207,21642.0
2020-03-25 11:10:00,52.45,52.58,51.77,52.58,37026.0,47.8659,47.9846,47.2453,47.9846,37026.0
2020-03-25 11:15:00,52.39,52.57,51.82,52.47,30184.0,47.8112,47.9754,47.291,47.8842,30184.0
2020-03-25 11:20:00,52.34,52.34,51.93,51.94,6833.0,47.7655,47.7655,47.3914,47.4005,6833.0
2020-03-25 11:25:00,52.17,52.62,51.89,52.04,9587.0,47.6104,48.0211,47.3549,47.4917,9587.0
2020-03-25 11:30:00,52.02,52.12,51.69,51.9,42118.0,47.4735,47.5648,47.1723,47.364,42118.0
2020-03-25 11:35:00,51.8,52.16,51.62,51.98,30112.0,47.2727,47.6013,47.1085,47.437,30112.0
2020-03-25 11:40:00,52.03,52.32,51.7,51.79,44498.0,47.4826,47.7473,47.1815,47.2636,44498.0
2020-03-25 11:45:00,51.75,52.04,51.61,51.93,13816.0,47.2271,47.4917,47.0993,47.3914,13816.0
2020-03-25 11:50:00,51.78,51.98,51.61,51.62,36590.0,47.2545,47.437,47.0993,47.1085,36590.0
2020-03-25 11:55:00,51.63,52.11,51.59,52.11,18100.0,47.1176,47.5556,47.0811,47.5556,18100.0
2020-03-25 12:00:00,52.03,52.37,52.0,52.17,27584.0,47.4826,47.7929,47.4552,47.6104,27584.0
2020-03-25 12:05:00,52.08,52.41,52.03,52.41,38015.0,47.5282,47.8294,47.4826,47.8294,38015.0
2020-03-25 12:10:00,52.41,52.41,52.05,52.3,64958.0,47.8294,47.8294,47.5009,47.729,64958.0
2020-03-25 12:15:00,52.27,52.32,52.05,52.3,64272.0,47.7016,47.7473,47.5009,47.729,64272.0
2020-03-25 12:20:00,52.31,53.09,52.24,52.95,44689.0,47.7381,48.45,47.6743,48.3222,44689.0
2020-03-25 12:25:00,52.98,53.32,52.67,53.08,99324.0,48.3496,48.6599,48.0667,48.4409,99324.0
2020-03-25 12:30:00,53.08,53.3,52.86,53.26,33573.0,48.4409,48.6416,48.2401,48.6051,33573.0
2020-03-25 12:35:00,53.2,53.46,53.0,53.3,66910.0,48.5504,48.7876,48.3678,48.6416,66910.0
2020-03-25 12:40:00,53.26,53.79,53.1,53.72,41461.0,48.6051,49.0888,48.4591,49.0249,41461.0
2020-03-25 12:45:00,53.65,54.26,53.65,53.99,42505.0,48.961,49.5177,48.961,49.2713,42505.0
2020-03-25 12:50:00,54.04,54.5,53.81,53.89,66014.0,49.3169,49.7367,49.107,49.1801,66014.0
2020-03-25 12:55:00,53.83,53.94,53.45,53.91,37265.0,49.1253,49.2257,48.7785,49.1983,37265.0
2020-03-25 13:00:00,53.92,53.94,53.39,53.79,45602.0,49.2074,49.2257,48.7238,49.0888,45602.0
2020-03-25 13:05:00,53.79,54.39,53.74,54.37,22709.0,49.0888,49.6364,49.0432,49.6181,22709.0
2020-03-25 13:10:00,54.37,54.37,54.0,54.29,29399.0,49.6181,49.6181,49.2804,49.5451,29399.0
2020-03-25 13:15:00,54.35,54.94,54.15,54.62,38634.0,49.5999,50.1383,49.4173,49.8463,38634.0
2020-03-25 13:20:00,54.58,54.84,54.54,54.68,52967.0,49.8098,50.047,49.7732,49.901,52967.0
2020-03-25 13:25:00,54.63,54.75,54.32,54.44,53047.0,49.8554,49.9649,49.5725,49.682,53047.0
2020-03-25 13:30:00,54.43,54.47,54.02,54.32,28951.0,49.6729,49.7094,49.2987,49.5725,28951.0
2020-03-25 13:35:00,54.35,54.58,54.12,54.2,24983.0,49.5999,49.8098,49.39,49.463,24983.0
2020-03-25 13:40:00,54.31,54.43,54.16,54.34,28988.0,49.5633,49.6729,49.4265,49.5907,28988.0
2020-03-25 13:45:00,54.3,54.44,54.12,54.22,38755.0,49.5542,49.682,49.39,49.4812,38755.0
2020-03-25 13:50:00,54.15,54.32,54.0,54.05,40455.0,49.4173,49.5725,49.2804,49.3261,40455.0
2020-03-25 13:55:00,54.05,54.2,53.57,53.83,32281.0,49.3261,49.463,48.888,49.1253,32281.0
2020-03-25 14:00:00,53.84,54.13,53.73,53.84,37364.0,49.1344,49.3991,49.034,49.1344,37364.0
2020-03-25 14:05:00,53.84,53.84,53.29,53.81,33156.0,49.1344,49.1344,48.6325,49.107,33156.0
2020-03-25 14:10:00,53.86,54.45,53.78,54.4,49301.0,49.1527,49.6911,49.0797,49.6455,49301.0
2020-03-25 14:15:00,54.4,54.83,53.97,54.35,83033.0,49.6455,50.0379,49.2531,49.5999,83033.0
2020-03-25 14:20:00,54.4,54.76,54.33,54.52,37630.0,49.6455,49.974,49.5816,49.755,37630.0
2020-03-25 14:25:00,54.62,54.62,53.84,53.91,71056.0,49.8463,49.8463,49.1344,49.1983,71056.0
2020-03-25 14:30:00,53.87,54.06,53.7,53.84,47558.0,49.1618,49.3352,49.0067,49.1344,47558.0
2020-03-25 14:35:00,53.84,54.07,53.26,53.5,75885.0,49.1344,49.3443,48.6051,48.8241,75885.0
2020-03-25 14:40:00,53.54,53.95,53.41,53.76,48036.0,48.8606,49.2348,48.742,49.0614,48036.0
2020-03-25 14:45:00,53.81,54.37,53.65,54.17,38068.0,49.107,49.6181,48.961,49.4356,38068.0
2020-03-25 14:50:00,54.15,54.37,53.59,53.9,60472.0,49.4173,49.6181,48.9063,49.1892,60472.0
2020-03-25 14:55:00,53.86,54.59,53.82,54.51,37549.0,49.1527,49.8189,49.1162,49.7459,37549.0
2020-03-25 15:00:00,54.42,54.74,54.23,54.71,46277.0,49.6637,49.9558,49.4903,49.9284,46277.0
2020-03-25 15:05:00,54.71,54.71,54.28,54.5,30999.0,49.9284,49.9284,49.536,49.7367,30999.0
2020-03-25 15:10:00,54.44,54.53,54.21,54.41,35800.0,49.682,49.7641,49.4721,49.6546,35800.0
2020-03-25 15:15:00,54.47,54.6,54.39,54.52,38657.0,49.7094,49.828,49.6364,49.755,38657.0
2020-03-25 15:20:00,54.48,54.63,54.25,54.38,34994.0,49.7185,49.8554,49.5086,49.6272,34994.0
2020-03-25 15:25:00,54.35,54.53,53.97,54.14,53011.0,49.5999,49.7641,49.2531,49.4082,53011.0
2020-03-25 15:30:00,54.18,54.68,54.12,54.45,52266.0,49.4447,49.901,49.39,49.6911,52266.0
2020-03-25 15:35:00,54.42,55.0,54.42,54.81,67335.0,49.6637,50.193,49.6637,50.0196,67335.0
2020-03-25 15:40:00,54.88,54.97,54.04,54.12,61465.0,50.0835,50.1657,49.3169,49.39,61465.0
2020-03-25 15:45:00,54.09,54.21,53.16,53.35,106909.0,49.3626,49.4721,48.5139,48.6873,106909.0
2020-03-25 15:50:00,53.26,53.26,51.93,52.51,170018.0,48.6051,48.6051,47.3914,47.9207,170018.0
2020-03-25 15:55:00,52.54,52.96,51.68,52.34,331364.0,47.948,48.3313,47.1632,47.7655,331364.0
2020-03-26 09:30:00,55.57,55.98,54.46,55.47,103143.0,50.7132,51.0874,49.7002,50.622,103143.0
2020-03-26 09:35:00,55.48,56.88,54.97,56.5,102785.0,50.6311,51.9087,50.1657,51.5619,102785.0
2020-03-26 09:40:00,56.54,57.38,55.73,56.61,89186.0,51.5984,52.365,50.8592,51.6623,89186.0
2020-03-26 09:45:00,56.66,56.96,55.72,56.57,165119.0,51.708,51.9817,50.8501,51.6258,165119.0
2020-03-26 09:50:00,56.56,57.97,56.51,57.94,83549.0,51.6167,52.9035,51.5711,52.8761,83549.0
2020-03-26 09:55:00,57.86,59.47,57.83,59.15,141977.0,52.8031,54.2724,52.7757,53.9803,141977.0
2020-03-26 10:00:00,59.26,59.6,58.6,59.44,138142.0,54.0807,54.391,53.4784,54.245,138142.0
2020-03-26 10:05:00,59.54,61.4,59.44,61.13,209071.0,54.3363,56.0337,54.245,55.7873,209071.0
2020-03-26 10:10:00,61.13,61.16,60.25,60.37,104962.0,55.7873,55.8147,54.9842,55.0937,104962.0
2020-03-26 10:15:00,60.35,60.98,60.11,60.27,48355.0,55.0755,55.6504,54.8564,55.0025,48355.0
2020-03-26 10:20:00,60.27,60.3,59.74,59.99,51683.0,55.0025,55.0298,54.5188,54.7469,51683.0
2020-03-26 10:25:00,60.12,60.24,59.9,59.99,91483.0,54.8656,54.9751,54.6648,54.7469,91483.0
2020-03-26 10:30:00,60.0,60.37,59.52,60.3,67856.0,54.756,55.0937,54.318,55.0298,67856.0
2020-03-26 10:35:00,60.35,60.44,59.76,60.05,47899.0,55.0755,55.1576,54.537,54.8017,47899.0
2020-03-26 10:40:00,59.99,60.08,59.26,59.72,71867.0,54.7469,54.8291,54.0807,54.5005,71867.0
2020-03-26 10:45:00,59.65,59.81,58.15,58.2,65861.0,54.4366,54.5827,53.0677,53.1134,65861.0
2020-03-26 10:50:00,58.41,59.36,58.27,58.91,25384.0,53.305,54.172,53.1772,53.7613,25384.0
2020-03-26 10:55:00,58.79,59.43,58.52,59.25,33298.0,53.6518,54.2359,53.4054,54.0716,33298.0
2020-03-26 11:00:00,59.2,59.54,58.66,59.51,38994.0,54.026,54.3363,53.5332,54.3089,38994.0
2020-03-26 11:05:00,59.34,59.68,58.85,59.32,29969.0,54.1537,54.464,53.7066,54.1355,29969.0
2020-03-26 11:10:00,59.17,59.69,59.12,59.48,45933.0,53.9986,54.4731,53.953,54.2815,45933.0
2020-03-26 11:15:00,59.54,60.28,59.54,60.28,22450.0,54.3363,55.0116,54.3363,55.0116,22450.0
2020-03-26 11:20:00,60.3,60.3,59.84,60.29,18870.0,55.0298,55.0298,54.61,55.0207,18870.0
2020-03-26 11:25:00,60.37,60.43,59.86,60.09,24880.0,55.0937,55.1485,54.6283,54.8382,24880.0
2020-03-26 11:30:00,60.12,60.84,60.03,60.59,30965.0,54.8656,55.5226,54.7834,55.2945,30965.0
2020-03-26 11:35:00,60.6,60.6,60.14,60.25,40377.0,55.3036,55.3036,54.8838,54.9842,40377.0
2020-03-26 11:40:00,60.22,60.76,60.22,60.55,30589.0,54.9568,55.4496,54.9568,55.258,30589.0
2020-03-26 11:45:00,60.49,60.62,60.32,60.48,36243.0,55.2032,55.3219,55.0481,55.1941,36243.0
2020-03-26 11:50:00,60.43,60.89,60.37,60.73,22412.0,55.1485,55.5683,55.0937,55.4222,22412.0
2020-03-26 11:55:00,60.8,60.89,60.49,60.66,41981.0,55.4861,55.5683,55.2032,55.3584,41981.0
2020-03-26 12:00:00,60.66,60.98,60.58,60.83,35807.0,55.3584,55.6504,55.2854,55.5135,35807.0
2020-03-26 12:05:00,60.76,60.89,60.31,60.47,24108.0,55.4496,55.5683,55.039,55.185,24108.0
2020-03-26 12:10:00,60.48,60.48,59.69,59.69,35483.0,55.1941,55.1941,54.4731,54.4731,35483.0
2020-03-26 12:15:00,59.75,60.04,59.6,59.89,73972.0,54.5279,54.7926,54.391,54.6557,73972.0
2020-03-26 12:20:00,59.94,60.17,59.71,60.06,46564.0,54.7013,54.9112,54.4914,54.8108,46564.0
2020-03-26 12:25:00,60.07,60.43,60.07,60.22,24947.0,54.8199,55.1485,54.8199,54.9568,24947.0
2020-03-26 12:30:00,60.27,60.32,60.03,60.22,37473.0,55.0025,55.0481,54.7834,54.9568,37473.0
2020-03-26 12:35:00,60.22,60.23,59.66,59.72,27337.0,54.9568,54.9659,54.4458,54.5005,27337.0
2020-03-26 12:40:00,59.69,59.7,59.34,59.34,29935.0,54.4731,54.4823,54.1537,54.1537,29935.0
2020-03-26 12:45:00,59.33,59.37,59.02,59.32,65206.0,54.1446,54.1811,53.8617,54.1355,65206.0
2020-03-26 12:50:00,59.33,59.79,59.31,59.5,30475.0,54.1446,54.5644,54.1264,54.2997,30475.0
2020-03-26 12:55:00,59.45,59.99,59.34,59.93,25816.0,54.2541,54.7469,54.1537,54.6922,25816.0
2020-03-26 13:00:00,59.95,60.09,59.87,59.97,34029.0,54.7104,54.8382,54.6374,54.7287,34029.0
2020-03-26 13:05:00,60.0,60.0,59.19,59.28,18960.0,54.756,54.756,54.0168,54.099,18960.0
2020-03-26 13:10:00,59.23,59.38,58.7,58.83,63782.0,54.0533,54.1902,53.5697,53.6883,63782.0
2020-03-26 13:15:00,58.75,59.2,58.58,58.95,21828.0,53.6153,54.026,53.4602,53.7978,21828.0
2020-03-26 13:20:00,58.94,59.0,58.3,58.64,26939.0,53.7887,53.8434,53.2046,53.5149,26939.0
2020-03-26 13:25:00,58.69,58.7,58.16,58.26,18824.0,53.5605,53.5697,53.0769,53.1681,18824.0
2020-03-26 13:30:00,58.25,58.25,57.77,58.06,24911.0,53.159,53.159,52.7209,52.9856,24911.0
2020-03-26 13:35:00,58.12,58.5,58.06,58.46,20123.0,53.0404,53.3871,52.9856,53.3506,20123.0
2020-03-26 13:40:00,58.45,58.78,58.36,58.74,17007.0,53.3415,53.6427,53.2594,53.6062,17007.0
2020-03-26 13:45:00,58.82,59.02,58.59,59.02,18260.0,53.6792,53.8617,53.4693,53.8617,18260.0
2020-03-26 13:50:00,59.02,59.02,58.46,58.57,50344.0,53.8617,53.8617,53.3506,53.451,50344.0
2020-03-26 13:55:00,58.51,58.58,58.06,58.08,29454.0,53.3963,53.4602,52.9856,53.0039,29454.0
2020-03-26 14:00:00,58.18,58.49,58.13,58.29,17098.0,53.0951,53.378,53.0495,53.1955,17098.0
2020-03-26 14:05:00,58.35,58.37,57.89,58.06,21976.0,53.2503,53.2685,52.8305,52.9856,21976.0
2020-03-26 14:10:00,58.08,58.26,57.84,58.25,16629.0,53.0039,53.1681,52.7848,53.159,16629.0
2020-03-26 14:15:00,58.15,58.35,57.97,58.2,16163.0,53.0677,53.2503,52.9035,53.1134,16163.0
2020-03-26 14:20:00,58.17,58.44,58.09,58.38,46018.0,53.086,53.3324,53.013,53.2776,46018.0
2020-03-26 14:25:00,58.37,58.52,58.28,58.3,25431.0,53.2685,53.4054,53.1864,53.2046,25431.0
2020-03-26 14:30:00,58.31,58.85,58.3,58.54,31556.0,53.2138,53.7066,53.2046,53.4237,31556.0
2020-03-26 14:35:00,58.5,58.62,58.2,58.24,54897.0,53.3871,53.4967,53.1134,53.1499,54897.0
2020-03-26 14:40:00,58.28,58.46,57.84,57.88,36665.0,53.1864,53.3506,52.7848,52.8213,36665.0
2020-03-26 14:45:00,57.89,57.96,57.7,57.83,43206.0,52.8305,52.8943,52.6571,52.7757,43206.0
2020-03-26 14:50:00,57.84,58.27,57.7,57.84,44625.0,52.7848,53.1772,52.6571,52.7848,44625.0
2020-03-26 14:55:00,57.8,58.01,57.4,57.75,84743.0,52.7483,52.94,52.3833,52.7027,84743.0
2020-03-26 15:00:00,57.71,57.89,57.63,57.76,39993.0,52.6662,52.8305,52.5932,52.7118,39993.0
2020-03-26 15:05:00,57.77,58.02,57.68,57.77,36753.0,52.7209,52.9491,52.6388,52.7209,36753.0
2020-03-26 15:10:00,57.76,57.97,57.71,57.92,29065.0,52.7118,52.9035,52.6662,52.8578,29065.0
2020-03-26 15:15:00,57.93,57.95,57.6,57.68,42345.0,52.867,52.8852,52.5658,52.6388,42345.0
2020-03-26 15:20:00,57.64,57.77,57.26,57.28,46258.0,52.6023,52.7209,52.2555,52.2738,46258.0
2020-03-26 15:25:00,57.3,57.61,57.19,57.51,45761.0,52.292,52.5749,52.1916,52.4837,45761.0
2020-03-26 15:30:00,57.51,57.67,57.25,57.5,93973.0,52.4837,52.6297,52.2464,52.4745,93973.0
2020-03-26 15:35:00,57.52,57.66,56.61,57.02,142139.0,52.4928,52.6206,51.6623,52.0365,142139.0
2020-03-26 15:40:00,57.07,57.2,56.83,56.97,99419.0,52.0821,52.2008,51.8631,51.9909,99419.0
2020-03-26 15:45:00,56.96,57.41,56.75,57.07,108523.0,51.9817,52.3924,51.7901,52.0821,108523.0
2020-03-26 15:50:00,57.03,58.28,56.94,57.75,157812.0,52.0456,53.1864,51.9635,52.7027,157812.0
2020-03-26 15:55:00,57.76,58.15,57.48,57.79,362919.0,52.7118,53.0677,52.4563,52.7392,362919.0
2020-03-27 09:30:00,54.62,54.63,53.27,54.15,119782.0,49.8463,49.8554,48.6142,49.4173,119782.0
2020-03-27 09:35:00,54.01,54.63,53.91,53.96,40739.0,49.2896,49.8554,49.1983,49.2439,40739.0
2020-03-27 09:40:00,53.91,54.12,53.53,53.66,46600.0,49.1983,49.39,48.8515,48.9702,46600.0
2020-03-27 09:45:00,53.75,53.84,52.69,53.05,57629.0,49.0523,49.1344,48.0849,48.4135,57629.0
2020-03-27 09:50:00,52.99,53.83,52.98,53.67,43312.0,48.3587,49.1253,48.3496,48.9793,43312.0
2020-03-27 09:55:00,53.73,54.06,53.69,53.73,64345.0,49.034,49.3352,48.9975,49.034,64345.0
2020-03-27 10:00:00,53.8,54.35,53.7,53.94,64383.0,49.0979,49.5999,49.0067,49.2257,64383.0
2020-03-27 10:05:00,54.0,54.4,53.83,54.31,35487.0,49.2804,49.6455,49.1253,49.5633,35487.0
2020-03-27 10:10:00,54.3,54.41,53.96,54.27,69734.0,49.5542,49.6546,49.2439,49.5268,69734.0
2020-03-27 10:15:00,54.21,54.47,54.04,54.43,51454.0,49.4721,49.7094,49.3169,49.6729,51454.0
2020-03-27 10:20:00,54.42,54.56,54.07,54.07,33196.0,49.6637,49.7915,49.3443,49.3443,33196.0
2020-03-27 10:25:00,54.1,54.9,54.1,54.9,38771.0,49.3717,50.1018,49.3717,50.1018,38771.0
2020-03-27 10:30:00,54.84,54.97,54.43,54.56,28554.0,50.047,50.1657,49.6729,49.7915,28554.0
2020-03-27 10:35:00,54.63,54.78,54.51,54.74,27196.0,49.8554,49.9923,49.7459,49.9558,27196.0
2020-03-27 10:40:00,54.73,54.88,54.34,54.37,26544.0,49.9466,50.0835,49.5907,49.6181,26544.0
2020-03-27 10:45:00,54.36,54.79,54.34,54.65,22599.0,49.609,50.0014,49.5907,49.8736,22599.0
2020-03-27 10:50:00,54.6,55.01,54.44,54.78,91987.0,49.828,50.2022,49.682,49.9923,91987.0
2020-03-27 10:55:00,54.86,54.86,54.41,54.42,36102.0,50.0653,50.0653,49.6546,49.6637,36102.0
2020-03-27 11:00:00,54.45,54.66,54.36,54.61,21221.0,49.6911,49.8828,49.609,49.8371,21221.0
2020-03-27 11:05:00,54.58,54.86,54.35,54.85,27402.0,49.8098,50.0653,49.5999,50.0562,27402.0
2020-03-27 11:10:00,54.85,54.95,54.55,54.63,28581.0,50.0562,50.1474,49.7824,49.8554,28581.0
2020-03-27 11:15:00,54.6,55.25,54.59,55.2,34106.0,49.828,50.4212,49.8189,50.3756,34106.0
2020-03-27 11:20:00,55.16,55.19,54.73,54.88,23740.0,50.3391,50.3664,49.9466,50.0835,23740.0
2020-03-27 11:25:00,54.88,55.0,54.55,54.76,22395.0,50.0835,50.193,49.7824,49.974,22395.0
2020-03-27 11:30:00,54.77,54.88,54.54,54.67,29419.0,49.9831,50.0835,49.7732,49.8919,29419.0
2020-03-27 11:35:00,54.72,54.83,54.35,54.46,14216.0,49.9375,50.0379,49.5999,49.7002,14216.0
2020-03-27 11:40:00,54.42,54.49,54.08,54.17,12154.0,49.6637,49.7276,49.3535,49.4356,12154.0
2020-03-27 11:45:00,54.19,54.23,53.96,54.0,22398.0,49.4538,49.4903,49.2439,49.2804,22398.0
2020-03-27 11:50:00,54.0,54.1,53.87,54.05,23248.0,49.2804,49.3717,49.1618,49.3261,23248.0
2020-03-27 11:55:00,54.02,54.04,53.53,53.7,27072.0,49.2987,49.3169,48.8515,49.0067,27072.0
2020-03-27 12:00:00,53.67,53.97,53.59,53.91,68142.0,48.9793,49.2531,48.9063,49.1983,68142.0
2020-03-27 12:05:00,53.88,54.45,53.78,54.32,31339.0,49.1709,49.6911,49.0797,49.5725,31339.0
2020-03-27 12:10:00,54.34,54.86,54.31,54.77,33853.0,49.5907,50.0653,49.5633,49.9831,33853.0
2020-03-27 12:15:00,54.81,55.41,54.75,55.31,44635.0,50.0196,50.5672,49.9649,50.476,44635.0
2020-03-27 12:20:00,55.34,55.34,54.87,55.03,26714.0,50.5033,50.5033,50.0744,50.2204,26714.0
2020-03-27 12:25:00,55.03,55.27,54.99,55.13,31508.0,50.2204,50.4394,50.1839,50.3117,31508.0
2020-03-27 12:30:00,55.11,55.65,54.89,55.38,54230.0,50.2934,50.7862,50.0927,50.5398,54230.0
2020-03-27 12:35:00,55.3,55.64,55.27,55.39,28959.0,50.4668,50.7771,50.4394,50.549,28959.0
2020-03-27 12:40:00,55.33,55.59,55.14,55.54,19249.0,50.4942,50.7315,50.3208,50.6858,19249.0
2020-03-27 12:45:00,55.54,55.63,55.34,55.44,31380.0,50.6858,50.768,50.5033,50.5946,31380.0
2020-03-27 12:50:00,55.35,55.56,55.2,55.32,20018.0,50.5125,50.7041,50.3756,50.4851,20018.0
2020-03-27 12:55:00,55.29,55.46,55.12,55.46,23048.0,50.4577,50.6128,50.3026,50.6128,23048.0
2020-03-27 13:00:00,55.44,55.59,55.22,55.45,39353.0,50.5946,50.7315,50.3938,50.6037,39353.0
2020-03-27 13:05:00,55.47,55.6,55.32,55.43,31385.0,50.622,50.7406,50.4851,50.5855,31385.0
2020-03-27 13:10:00,55.39,55.53,55.26,55.26,22544.0,50.549,50.6767,50.4303,50.4303,22544.0
2020-03-27 13:15:00,55.27,55.39,55.12,55.31,20945.0,50.4394,50.549,50.3026,50.476,20945.0
2020-03-27 13:20:00,55.32,55.49,55.24,55.24,17872.0,50.4851,50.6402,50.4121,50.4121,17872.0
2020-03-27 13:25:00,55.23,55.43,54.8,55.03,33202.0,50.4029,50.5855,50.0105,50.2204,33202.0
2020-03-27 13:30:00,54.99,55.58,54.87,55.57,26494.0,50.1839,50.7224,50.0744,50.7132,26494.0
2020-03-27 13:35:00,55.52,55.96,55.41,55.96,37899.0,50.6676,51.0691,50.5672,51.0691,37899.0
2020-03-27 13:40:00,55.93,56.2,55.6,55.64,55780.0,51.0418,51.2882,50.7406,50.7771,55780.0
2020-03-27 13:45:00,55.71,56.0,55.48,55.81,32272.0,50.841,51.1056,50.6311,50.9323,32272.0
2020-03-27 13:50:00,55.81,55.94,55.63,55.65,30198.0,50.9323,51.0509,50.768,50.7862,30198.0
2020-03-27 13:55:00,55.68,55.79,55.49,55.52,25172.0,50.8136,50.914,50.6402,50.6676,25172.0
2020-03-27 14:00:00,55.52,55.71,55.28,55.28,42673.0,50.6676,50.841,50.4486,50.4486,42673.0
2020-03-27 14:05:00,55.3,55.63,55.27,55.46,30036.0,50.4668,50.768,50.4394,50.6128,30036.0
2020-03-27 14:10:00,55.47,55.56,55.4,55.55,21291.0,50.622,50.7041,50.5581,50.695,21291.0
2020-03-27 14:15:00,55.55,55.86,55.55,55.77,24041.0,50.695,50.9779,50.695,50.8957,24041.0
2020-03-27 14:20:00,55.78,55.85,55.55,55.57,20594.0,50.9049,50.9688,50.695,50.7132,20594.0
2020-03-27 14:25:00,55.61,55.77,55.44,55.75,20663.0,50.7497,50.8957,50.5946,50.8775,20663.0
2020-03-27 14:30:00,55.74,56.26,55.69,56.14,34009.0,50.8684,51.3429,50.8227,51.2334,34009.0
2020-03-27 14:35:00,56.11,56.37,56.1,56.16,45177.0,51.206,51.4433,51.1969,51.2517,45177.0
2020-03-27 14:40:00,56.21,56.33,55.79,55.85,31688.0,51.2973,51.4068,50.914,50.9688,31688.0
2020-03-27 14:45:00,55.83,56.13,55.69,56.13,28501.0,50.9505,51.2243,50.8227,51.2243,28501.0
2020-03-27 14:50:00,56.13,56.71,56.02,56.45,49625.0,51.2243,51.7536,51.1239,51.5163,49625.0
2020-03-27 14:55:00,56.46,56.55,56.19,56.42,48053.0,51.5254,51.6076,51.279,51.4889,48053.0
2020-03-27 15:00:00,56.42,56.43,56.07,56.17,60992.0,51.4889,51.4981,51.1695,51.2608,60992.0
2020-03-27 15:05:00,56.13,56.38,56.04,56.29,40052.0,51.2243,51.4524,51.1421,51.3703,40052.0
2020-03-27 15:10:00,56.28,56.59,56.25,56.27,53720.0,51.3612,51.6441,51.3338,51.352,53720.0
2020-03-27 15:15:00,56.3,56.57,56.25,56.45,40915.0,51.3794,51.6258,51.3338,51.5163,40915.0
2020-03-27 15:20:00,56.43,56.67,56.33,56.58,54942.0,51.4981,51.7171,51.4068,51.635,54942.0
2020-03-27 15:25:00,56.56,57.08,56.5,56.7,53203.0,51.6167,52.0913,51.5619,51.7445,53203.0
2020-03-27 15:30:00,56.67,56.77,56.03,56.14,80673.0,51.7171,51.8083,51.133,51.2334,80673.0
2020-03-27 15:35:00,56.11,56.11,55.36,55.46,69072.0,51.206,51.206,50.5216,50.6128,69072.0
2020-03-27 15:40:00,55.41,55.54,54.99,55.22,69332.0,50.5672,50.6858,50.1839,50.3938,69332.0
2020-03-27 15:45:00,55.25,55.45,54.96,55.06,61377.0,50.4212,50.6037,50.1565,50.2478,61377.0
2020-03-27 15:50:00,55.03,55.57,54.93,55.15,121454.0,50.2204,50.7132,50.1292,50.3299,121454.0
2020-03-27 15:55:00,55.16,55.48,55.09,55.3,234417.0,50.3391,50.6311,50.2752,50.4668,234417.0
2020-03-30 09:30:00,54.59,54.99,53.27,54.28,118793.0,49.8189,50.1839,48.6142,49.536,118793.0
2020-03-30 09:35:00,54.18,54.34,53.01,53.02,46209.0,49.4447,49.5907,48.377,48.3861,46209.0
2020-03-30 09:40:00,53.08,53.28,52.6,53.1,54621.0,48.4409,48.6234,48.0028,48.4591,54621.0
2020-03-30 09:45:00,53.1,53.44,52.83,53.25,40803.0,48.4591,48.7694,48.2127,48.596,40803.0
2020-03-30 09:50:00,53.25,53.84,52.92,52.99,32142.0,48.596,49.1344,48.2948,48.3587,32142.0
2020-03-30 09:55:00,52.99,53.27,52.88,53.0,30191.0,48.3587,48.6142,48.2583,48.3678,30191.0
2020-03-30 10:00:00,53.05,53.28,52.65,53.12,38561.0,48.4135,48.6234,48.0484,48.4774,38561.0
2020-03-30 10:05:00,53.12,53.13,52.8,52.94,29197.0,48.4774,48.4865,48.1853,48.3131,29197.0
2020-03-30 10:10:00,52.94,53.05,52.75,52.97,50224.0,48.3131,48.4135,48.1397,48.3405,50224.0
2020-03-30 10:15:00,52.96,53.55,52.88,53.42,74567.0,48.3313,48.8698,48.2583,48.7511,74567.0
2020-03-30 10:20:00,53.54,53.54,52.92,53.05,44337.0,48.8606,48.8606,48.2948,48.4135,44337.0
2020-03-30 10:25:00,53.01,53.14,52.85,53.09,48494.0,48.377,48.4956,48.231,48.45,48494.0
2020-03-30 10:30:00,53.14,53.21,52.91,53.21,38666.0,48.4956,48.5595,48.2857,48.5595,38666.0
2020-03-30 10:35:00,53.21,53.28,52.82,53.13,44979.0,48.5595,48.6234,48.2036,48.4865,44979.0
2020-03-30 10:40:00,53.13,53.18,52.87,53.13,53430.0,48.4865,48.5321,48.2492,48.4865,53430.0
2020-03-30 10:45:00,53.12,53.7,53.11,53.57,23780.0,48.4774,49.0067,48.4682,48.888,23780.0
2020-03-30 10:50:00,53.56,53.56,53.07,53.23,16382.0,48.8789,48.8789,48.4317,48.5777,16382.0
2020-03-30 10:55:00,53.2,53.3,52.95,53.09,23804.0,48.5504,48.6416,48.3222,48.45,23804.0
2020-03-30 11:00:00,53.16,53.3,53.03,53.16,13525.0,48.5139,48.6416,48.3952,48.5139,13525.0
2020-03-30 11:05:00,53.18,53.55,53.06,53.43,34372.0,48.5321,48.8698,48.4226,48.7603,34372.0
2020-03-30 11:10:00,53.38,53.95,53.33,53.69,36927.0,48.7146,49.2348,48.669,48.9975,36927.0
2020-03-30 11:15:00,53.74,53.86,53.49,53.72,93332.0,49.0432,49.1527,48.815,49.0249,93332.0
2020-03-30 11:20:00,53.82,53.82,53.5,53.66,28422.0,49.1162,49.1162,48.8241,48.9702,28422.0
2020-03-30 11:25:00,53.65,53.68,53.31,53.68,16465.0,48.961,48.9884,48.6507,48.9884,16465.0
2020-03-30 11:30:00,53.66,53.79,53.5,53.62,15526.0,48.9702,49.0888,48.8241,48.9337,15526.0
2020-03-30 11:35:00,53.57,53.58,53.32,53.41,15254.0,48.888,48.8972,48.6599,48.742,15254.0
2020-03-30 11:40:00,53.41,53.61,53.41,53.58,21381.0,48.742,48.9245,48.742,48.8972,21381.0
2020-03-30 11:45:00,53.51,53.54,53.27,53.37,19263.0,48.8333,48.8606,48.6142,48.7055,19263.0
2020-03-30 11:50:00,53.36,53.52,53.23,53.48,24796.0,48.6964,48.8424,48.5777,48.8059,24796.0
2020-03-30 11:55:00,53.47,53.67,53.43,53.6,13985.0,48.7968,48.9793,48.7603,48.9154,13985.0
2020-03-30 12:00:00,53.57,53.64,53.36,53.37,18138.0,48.888,48.9519,48.6964,48.7055,18138.0
2020-03-30 12:05:00,53.43,53.63,53.4,53.5,23236.0,48.7603,48.9428,48.7329,48.8241,23236.0
2020-03-30 12:10:00,53.48,53.69,53.34,53.47,24634.0,48.8059,48.9975,48.6781,48.7968,24634.0
2020-03-30 12:15:00,53.48,54.04,53.24,53.95,46503.0,48.8059,49.3169,48.5869,49.2348,46503.0
2020-03-30 12:20:00,53.93,53.93,53.6,53.67,24769.0,49.2166,49.2166,48.9154,48.9793,24769.0
2020-03-30 12:25:00,53.71,53.79,53.62,53.72,25954.0,49.0158,49.0888,48.9337,49.0249,25954.0
2020-03-30 12:30:00,53.72,53.72,53.21,53.28,21889.0,49.0249,49.0249,48.5595,48.6234,21889.0
2020-03-30 12:35:00,53.27,53.39,53.18,53.35,13122.0,48.6142,48.7238,48.5321,48.6873,13122.0
2020-03-30 12:40:00,53.32,53.32,53.08,53.14,27335.0,48.6599,48.6599,48.4409,48.4956,27335.0
2020-03-30 12:45:00,53.14,53.29,53.12,53.22,12845.0,48.4956,48.6325,48.4774,48.5686,12845.0
2020-03-30 12:50:00,53.23,53.54,53.21,53.45,23891.0,48.5777,48.8606,48.5595,48.7785,23891.0
2020-03-30 12:55:00,53.42,53.42,53.16,53.32,11058.0,48.7511,48.7511,48.5139,48.6599,11058.0
2020-03-30 13:00:00,53.32,53.32,53.02,53.11,64451.0,48.6599,48.6599,48.3861,48.4682,64451.0
2020-03-30 13:05:00,53.11,53.15,52.9,52.91,30364.0,48.4682,48.5047,48.2766,48.2857,30364.0
2020-03-30 13:10:00,52.94,52.95,52.53,52.65,73056.0,48.3131,48.3222,47.9389,48.0484,73056.0
2020-03-30 13:15:00,52.72,53.07,52.72,52.98,14605.0,48.1123,48.4317,48.1123,48.3496,14605.0
2020-03-30 13:20:00,53.01,53.01,52.63,52.86,19276.0,48.377,48.377,48.0302,48.2401,19276.0
2020-03-30 13:25:00,52.79,53.0,52.79,52.92,13296.0,48.1762,48.3678,48.1762,48.2948,13296.0
2020-03-30 13:30:00,52.95,52.99,52.8,52.98,17921.0,48.3222,48.3587,48.1853,48.3496,17921.0
2020-03-30 13:35:00,52.94,52.97,52.79,52.97,12023.0,48.3131,48.3405,48.1762,48.3405,12023.0
2020-03-30 13:40:00,52.96,53.0,52.71,52.92,13432.0,48.3313,48.3678,48.1032,48.2948,13432.0
2020-03-30 13:45:00,52.91,53.04,52.89,53.01,10626.0,48.2857,48.4043,48.2675,48.377,10626.0
2020-03-30 13:50:00,53.02,53.13,52.94,53.07,15697.0,48.3861,48.4865,48.3131,48.4317,15697.0
2020-03-30 13:55:00,53.04,53.14,52.93,53.01,51751.0,48.4043,48.4956,48.304,48.377,51751.0
2020-03-30 14:00:00,53.01,53.05,52.88,52.97,28290.0,48.377,48.4135,48.2583,48.3405,28290.0
2020-03-30 14:05:00,52.98,53.05,52.82,52.82,23480.0,48.3496,48.4135,48.2036,48.2036,23480.0
2020-03-30 14:10:00,52.84,52.85,52.56,52.6,35200.0,48.2218,48.231,47.9663,48.0028,35200.0
2020-03-30 14:15:00,52.61,52.64,52.31,52.44,23539.0,48.0119,48.0393,47.7381,47.8568,23539.0
2020-03-30 14:20:00,52.39,52.61,52.32,52.57,28155.0,47.8112,48.0119,47.7473,47.9754,28155.0
2020-03-30 14:25:00,52.54,52.89,52.52,52.89,25630.0,47.948,48.2675,47.9298,48.2675,25630.0
2020-03-30 14:30:00,52.89,53.01,52.81,53.0,41390.0,48.2675,48.377,48.1944,48.3678,41390.0
2020-03-30 14:35:00,53.02,53.12,52.95,52.99,26454.0,48.3861,48.4774,48.3222,48.3587,26454.0
2020-03-30 14:40:00,53.05,53.25,52.98,53.25,25877.0,48.4135,48.596,48.3496,48.596,25877.0
2020-03-30 14:45:00,53.25,53.42,53.04,53.16,22819.0,48.596,48.7511,48.4043,48.5139,22819.0
2020-03-30 14:50:00,53.18,53.32,53.15,53.23,49344.0,48.5321,48.6599,48.5047,48.5777,49344.0
2020-03-30 14:55:00,53.27,53.5,53.18,53.39,27720.0,48.6142,48.8241,48.5321,48.7238,27720.0
2020-03-30 15:00:00,53.39,53.63,53.32,53.56,27747.0,48.7238,48.9428,48.6599,48.8789,27747.0
2020-03-30 15:05:00,53.55,53.6,53.34,53.55,30017.0,48.8698,48.9154,48.6781,48.8698,30017.0
2020-03-30 15:10:00,53.56,53.87,53.55,53.75,31585.0,48.8789,49.1618,48.8698,49.0523,31585.0
2020-03-30 15:15:00,53.73,53.73,53.49,53.66,24660.0,49.034,49.034,48.815,48.9702,24660.0
2020-03-30 15:20:00,53.68,53.77,53.24,53.25,45396.0,48.9884,49.0705,48.5869,48.596,45396.0
2020-03-30 15:25:00,53.26,53.31,52.98,53.09,50983.0,48.6051,48.6507,48.3496,48.45,50983.0
2020-03-30 15:30:00,53.12,53.24,53.02,53.09,45285.0,48.4774,48.5869,48.3861,48.45,45285.0
2020-03-30 15:35:00,53.06,53.49,52.93,53.47,48965.0,48.4226,48.815,48.304,48.7968,48965.0
2020-03-30 15:40:00,53.45,53.67,53.28,53.45,73818.0,48.7785,48.9793,48.6234,48.7785,73818.0
2020-03-30 15:45:00,53.45,53.72,53.45,53.52,50959.0,48.7785,49.0249,48.7785,48.8424,50959.0
2020-03-30 15:50:00,53.54,54.18,53.54,53.94,79848.0,48.8606,49.4447,48.8606,49.2257,79848.0
2020-03-30 15:55:00,53.97,54.24,53.78,53.8,151044.0,49.2531,49.4995,49.0797,49.0979,151044.0
2020-03-31 09:30:00,52.97,53.77,52.88,53.39,87157.0,48.3405,49.0705,48.2583,48.7238,87157.0
2020-03-31 09:35:00,53.11,53.35,52.75,52.94,35574.0,48.4682,48.6873,48.1397,48.3131,35574.0
2020-03-31 09:40:00,53.0,53.28,52.75,52.82,40906.0,48.3678,48.6234,48.1397,48.2036,40906.0
2020-03-31 09:45:00,52.8,52.9,52.39,52.39,47435.0,48.1853,48.2766,47.8112,47.8112,47435.0
2020-03-31 09:50:00,52.38,52.78,52.33,52.62,88811.0,47.802,48.1671,47.7564,48.0211,88811.0
2020-03-31 09:55:00,52.68,52.82,52.45,52.48,35597.0,48.0758,48.2036,47.8659,47.8933,35597.0
2020-03-31 10:00:00,52.48,53.02,52.48,52.91,57686.0,47.8933,48.3861,47.8933,48.2857,57686.0
2020-03-31 10:05:00,52.92,53.13,52.77,53.02,101604.0,48.2948,48.4865,48.1579,48.3861,101604.0
2020-03-31 10:10:00,53.02,53.55,53.02,53.55,79947.0,48.3861,48.8698,48.3861,48.8698,79947.0
2020-03-31 10:15:00,53.53,53.53,53.13,53.31,64924.0,48.8515,48.8515,48.4865,48.6507,64924.0
2020-03-31 10:20:00,53.35,53.55,53.15,53.44,43770.0,48.6873,48.8698,48.5047,48.7694,43770.0
2020-03-31 10:25:00,53.41,53.42,52.88,53.03,45481.0,48.742,48.7511,48.2583,48.3952,45481.0
2020-03-31 10:30:00,53.04,53.27,52.9,52.94,124895.0,48.4043,48.6142,48.2766,48.3131,124895.0
2020-03-31 10:35:00,52.93,53.24,52.84,53.15,28534.0,48.304,48.5869,48.2218,48.5047,28534.0
2020-03-31 10:40:00,53.19,53.2,52.87,53.02,33079.0,48.5412,48.5504,48.2492,48.3861,33079.0
2020-03-31 10:45:00,53.01,53.14,52.9,53.06,29929.0,48.377,48.4956,48.2766,48.4226,29929.0
2020-03-31 10:50:00,52.99,53.35,52.96,53.18,28263.0,48.3587,48.6873,48.3313,48.5321,28263.0
2020-03-31 10:55:00,53.19,53.3,53.07,53.26,25122.0,48.5412,48.6416,48.4317,48.6051,25122.0
2020-03-31 11:00:00,53.24,53.38,53.05,53.23,22303.0,48.5869,48.7146,48.4135,48.5777,22303.0
2020-03-31 11:05:00,53.24,53.64,53.24,53.59,23845.0,48.5869,48.9519,48.5869,48.9063,23845.0
2020-03-31 11:10:00,53.63,53.7,53.45,53.5,23940.0,48.9428,49.0067,48.7785,48.8241,23940.0
2020-03-31 11:15:00,53.51,53.67,53.32,53.39,36598.0,48.8333,48.9793,48.6599,48.7238,36598.0
2020-03-31 11:20:00,53.4,53.44,52.79,52.86,73877.0,48.7329,48.7694,48.1762,48.2401,73877.0
2020-03-31 11:25:00,52.85,52.96,52.67,52.88,35393.0,48.231,48.3313,48.0667,48.2583,35393.0
2020-03-31 11:30:00,53.01,53.24,52.93,53.22,25828.0,48.377,48.5869,48.304,48.5686,25828.0
2020-03-31 11:35:00,53.2,53.21,52.91,53.06,26474.0,48.5504,48.5595,48.2857,48.4226,26474.0
2020-03-31 11:40:00,53.07,53.2,53.0,53.1,33413.0,48.4317,48.5504,48.3678,48.4591,33413.0
2020-03-31 11:45:00,53.11,53.11,52.83,53.01,21490.0,48.4682,48.4682,48.2127,48.377,21490.0
2020-03-31 11:50:00,53.0,53.03,52.89,52.91,11650.0,48.3678,48.3952,48.2675,48.2857,11650.0
2020-03-31 11:55:00,52.85,53.04,52.83,52.91,19488.0,48.231,48.4043,48.2127,48.2857,19488.0
2020-03-31 12:00:00,52.91,52.95,52.66,52.66,28066.0,48.2857,48.3222,48.0576,48.0576,28066.0
2020-03-31 12:05:00,52.66,53.0,52.66,53.0,14053.0,48.0576,48.3678,48.0576,48.3678,14053.0
2020-03-31 12:10:00,53.0,53.0,52.86,52.9,13963.0,48.3678,48.3678,48.2401,48.2766,13963.0
2020-03-31 12:15:00,52.89,52.91,52.77,52.79,21959.0,48.2675,48.2857,48.1579,48.1762,21959.0
2020-03-31 12:20:00,52.79,52.79,52.54,52.63,37924.0,48.1762,48.1762,47.948,48.0302,37924.0
2020-03-31 12:25:00,52.62,52.62,52.36,52.54,34223.0,48.0211,48.0211,47.7838,47.948,34223.0
2020-03-31 12:30:00,52.59,52.6,52.44,52.52,24181.0,47.9937,48.0028,47.8568,47.9298,24181.0
2020-03-31 12:35:00,52.48,52.54,52.18,52.24,20791.0,47.8933,47.948,47.6195,47.6743,20791.0
2020-03-31 12:40:00,52.26,52.34,52.22,52.26,15719.0,47.6925,47.7655,47.656,47.6925,15719.0
2020-03-31 12:45:00,52.25,52.43,52.09,52.43,23338.0,47.6834,47.8477,47.5374,47.8477,23338.0
2020-03-31 12:50:00,52.42,52.43,52.23,52.23,22424.0,47.8385,47.8477,47.6651,47.6651,22424.0
2020-03-31 12:55:00,52.2,52.29,52.1,52.16,17704.0,47.6378,47.7199,47.5465,47.6013,17704.0
2020-03-31 13:00:00,52.18,52.29,52.04,52.06,20981.0,47.6195,47.7199,47.4917,47.51,20981.0
2020-03-31 13:05:00,52.03,52.11,51.84,52.03,23383.0,47.4826,47.5556,47.3092,47.4826,23383.0
2020-03-31 13:10:00,51.99,52.11,51.89,52.03,19102.0,47.4461,47.5556,47.3549,47.4826,19102.0
2020-03-31 13:15:00,52.0,52.0,51.77,51.82,24786.0,47.4552,47.4552,47.2453,47.291,24786.0
2020-03-31 13:20:00,51.81,51.92,51.66,51.73,31712.0,47.2818,47.3822,47.145,47.2088,31712.0
2020-03-31 13:25:00,51.74,51.83,51.67,51.71,16874.0,47.218,47.3001,47.1541,47.1906,16874.0
2020-03-31 13:30:00,51.69,51.74,51.51,51.62,21039.0,47.1723,47.218,47.0081,47.1085,21039.0
2020-03-31 13:35:00,51.59,51.82,51.59,51.74,11188.0,47.0811,47.291,47.0811,47.218,11188.0
2020-03-31 13:40:00,51.74,51.85,51.67,51.73,21651.0,47.218,47.3184,47.1541,47.2088,21651.0
2020-03-31 13:45:00,51.76,51.82,51.53,51.6,29369.0,47.2362,47.291,47.0263,47.0902,29369.0
2020-03-31 13:50:00,51.57,51.75,51.55,51.67,27132.0,47.0628,47.2271,47.0446,47.1541,27132.0
2020-03-31 13:55:00,51.68,51.95,51.67,51.91,12416.0,47.1632,47.4096,47.1541,47.3731,12416.0
2020-03-31 14:00:00,51.9,51.94,51.73,51.78,20245.0,47.364,47.4005,47.2088,47.2545,20245.0
2020-03-31 14:05:00,51.81,51.91,51.75,51.85,12586.0,47.2818,47.3731,47.2271,47.3184,12586.0
2020-03-31 14:10:00,51.83,51.91,51.58,51.6,40927.0,47.3001,47.3731,47.0719,47.0902,40927.0
2020-03-31 14:15:00,51.59,51.69,51.52,51.62,30657.0,47.0811,47.1723,47.0172,47.1085,30657.0
2020-03-31 14:20:00,51.61,51.64,51.54,51.58,20006.0,47.0993,47.1267,47.0354,47.0719,20006.0
2020-03-31 14:25:00,51.6,51.65,51.57,51.62,17082.0,47.0902,47.1358,47.0628,47.1085,17082.0
2020-03-31 14:30:00,51.6,51.68,51.54,51.61,18540.0,47.0902,47.1632,47.0354,47.0993,18540.0
2020-03-31 14:35:00,51.63,51.74,51.52,51.7,35078.0,47.1176,47.218,47.0172,47.1815,35078.0
2020-03-31 14:40:00,51.7,51.71,51.59,51.59,18365.0,47.1815,47.1906,47.0811,47.0811,18365.0
2020-03-31 14:45:00,51.61,51.61,51.24,51.29,28247.0,47.0993,47.0993,46.7617,46.8073,28247.0
2020-03-31 14:50:00,51.31,51.33,51.02,51.07,55704.0,46.8255,46.8438,46.5609,46.6065,55704.0
2020-03-31 14:55:00,51.07,51.25,50.84,51.23,52833.0,46.6065,46.7708,46.3966,46.7525,52833.0
2020-03-31 15:00:00,51.2,51.31,50.9,51.03,34924.0,46.7252,46.8255,46.4514,46.57,34924.0
2020-03-31 15:05:00,51.01,51.02,50.73,50.82,33013.0,46.5518,46.5609,46.2962,46.3784,33013.0
2020-03-31 15:10:00,50.78,50.86,50.57,50.67,36284.0,46.3419,46.4149,46.1502,46.2415,36284.0
2020-03-31 15:15:00,50.66,50.68,50.29,50.4,43321.0,46.2324,46.2506,45.8947,45.9951,43321.0
2020-03-31 15:20:00,50.4,50.5,50.17,50.23,35297.0,45.9951,46.0863,45.7852,45.8399,35297.0
2020-03-31 15:25:00,50.24,50.35,50.19,50.2,45160.0,45.8491,45.9495,45.8034,45.8126,45160.0
2020-03-31 15:30:00,50.22,50.38,50.1,50.35,89145.0,45.8308,45.9768,45.7213,45.9495,89145.0
2020-03-31 15:35:00,50.34,50.6,50.27,50.48,84592.0,45.9403,46.1776,45.8764,46.0681,84592.0
2020-03-31 15:40:00,50.47,50.69,50.42,50.46,110387.0,46.059,46.2597,46.0133,46.0498,110387.0
2020-03-31 15:45:00,50.49,50.49,50.05,50.1,138006.0,46.0772,46.0772,45.6757,45.7213,138006.0
2020-03-31 15:50:00,50.08,50.51,50.0,50.41,295594.0,45.703,46.0955,45.63,46.0042,295594.0
2020-03-31 15:55:00,50.39,50.53,50.18,50.42,336887.0,45.986,46.1137,45.7943,46.0133,336887.0
2020-04-01 09:30:00,46.43,46.63,44.88,45.28,262767.0,42.3721,42.5546,40.9575,41.3226,262767.0
2020-04-01 09:35:00,45.24,45.67,44.8,45.23,143280.0,41.2861,41.6785,40.8845,41.2769,143280.0
2020-04-01 09:40:00,45.22,45.85,45.12,45.61,241116.0,41.2678,41.8427,41.1765,41.6237,241116.0
2020-04-01 09:45:00,45.61,45.81,45.12,45.54,138386.0,41.6237,41.8062,41.1765,41.5598,138386.0
2020-04-01 09:50:00,45.58,46.09,45.47,45.78,138633.0,41.5963,42.0618,41.496,41.7789,138633.0
2020-04-01 09:55:00,45.82,45.83,45.24,45.34,147976.0,41.8154,41.8245,41.2861,41.3773,147976.0
2020-04-01 10:00:00,45.34,45.45,45.15,45.18,144989.0,41.3773,41.4777,41.2039,41.2313,144989.0
2020-04-01 10:05:00,45.18,45.63,45.05,45.29,107558.0,41.2313,41.642,41.1127,41.3317,107558.0
2020-04-01 10:10:00,45.37,45.53,45.16,45.37,106041.0,41.4047,41.5507,41.2131,41.4047,106041.0
2020-04-01 10:15:00,45.4,45.68,45.35,45.59,105255.0,41.4321,41.6876,41.3864,41.6055,105255.0
2020-04-01 10:20:00,45.6,45.69,45.21,45.24,87834.0,41.6146,41.6967,41.2587,41.2861,87834.0
2020-04-01 10:25:00,45.25,45.32,45.05,45.21,84582.0,41.2952,41.3591,41.1127,41.2587,84582.0
2020-04-01 10:30:00,45.21,45.49,45.08,45.46,62911.0,41.2587,41.5142,41.14,41.4868,62911.0
2020-04-01 10:35:00,45.49,45.52,45.32,45.33,58887.0,41.5142,41.5416,41.3591,41.3682,58887.0
2020-04-01 10:40:00,45.31,45.62,45.29,45.46,58377.0,41.3499,41.6328,41.3317,41.4868,58377.0
2020-04-01 10:45:00,45.47,45.6,45.44,45.54,61757.0,41.496,41.6146,41.4686,41.5598,61757.0
2020-04-01 10:50:00,45.54,45.55,45.39,45.43,86387.0,41.5598,41.569,41.423,41.4595,86387.0
2020-04-01 10:55:00,45.43,45.43,45.1,45.13,79821.0,41.4595,41.4595,41.1583,41.1857,79821.0
2020-04-01 11:00:00,45.13,45.26,45.04,45.08,123473.0,41.1857,41.3043,41.1035,41.14,123473.0
2020-04-01 11:05:00,45.08,45.13,45.05,45.09,55321.0,41.14,41.1857,41.1127,41.1492,55321.0
2020-04-01 11:10:00,45.08,45.17,45.06,45.1,61275.0,41.14,41.2222,41.1218,41.1583,61275.0
2020-04-01 11:15:00,45.11,45.16,45.04,45.12,75759.0,41.1674,41.2131,41.1035,41.1765,75759.0
2020-04-01 11:20:00,45.11,45.14,44.77,45.01,111770.0,41.1674,41.1948,40.8571,41.0762,111770.0
2020-04-01 11:25:00,44.95,45.04,44.77,44.84,50434.0,41.0214,41.1035,40.8571,40.921,50434.0
2020-04-01 11:30:00,44.85,44.95,44.81,44.92,40607.0,40.9301,41.0214,40.8936,40.994,40607.0
2020-04-01 11:35:00,44.91,44.94,44.77,44.78,44504.0,40.9849,41.0123,40.8571,40.8663,44504.0
2020-04-01 11:40:00,44.78,44.92,44.68,44.85,46274.0,40.8663,40.994,40.775,40.9301,46274.0
2020-04-01 11:45:00,44.84,44.88,44.73,44.78,43247.0,40.921,40.9575,40.8206,40.8663,43247.0
2020-04-01 11:50:00,44.79,44.87,44.76,44.77,56671.0,40.8754,40.9484,40.848,40.8571,56671.0
2020-04-01 11:55:00,44.77,44.85,44.7,44.73,31429.0,40.8571,40.9301,40.7933,40.8206,31429.0
2020-04-01 12:00:00,44.73,44.77,44.55,44.57,68313.0,40.8206,40.8571,40.6564,40.6746,68313.0
2020-04-01 12:05:00,44.57,44.63,44.21,44.25,48537.0,40.6746,40.7294,40.3461,40.3826,48537.0
2020-04-01 12:10:00,44.25,44.31,44.06,44.12,34566.0,40.3826,40.4373,40.2092,40.2639,34566.0
2020-04-01 12:15:00,44.12,44.13,44.03,44.07,45809.0,40.2639,40.2731,40.1818,40.2183,45809.0
2020-04-01 12:20:00,44.07,44.39,44.0,44.25,188216.0,40.2183,40.5103,40.1544,40.3826,188216.0
2020-04-01 12:25:00,44.25,44.32,44.17,44.2,132565.0,40.3826,40.4465,40.3096,40.337,132565.0
2020-04-01 12:30:00,44.2,44.52,44.2,44.31,56805.0,40.337,40.629,40.337,40.4373,56805.0
2020-04-01 12:35:00,44.29,44.33,44.21,44.24,61862.0,40.4191,40.4556,40.3461,40.3735,61862.0
2020-04-01 12:40:00,44.27,44.35,44.19,44.33,59623.0,40.4008,40.4738,40.3278,40.4556,59623.0
2020-04-01 12:45:00,44.35,44.55,44.33,44.34,46138.0,40.4738,40.6564,40.4556,40.4647,46138.0
2020-04-01 12:50:00,44.34,44.74,44.31,44.66,60672.0,40.4647,40.8298,40.4373,40.7568,60672.0
2020-04-01 12:55:00,44.63,44.65,44.46,44.53,55636.0,40.7294,40.7476,40.5742,40.6381,55636.0
2020-04-01 13:00:00,44.5,44.61,44.31,44.45,49491.0,40.6107,40.7111,40.4373,40.5651,49491.0
2020-04-01 13:05:00,44.45,44.48,44.3,44.32,47067.0,40.5651,40.5925,40.4282,40.4465,47067.0
2020-04-01 13:10:00,44.32,44.41,44.25,44.27,38456.0,40.4465,40.5286,40.3826,40.4008,38456.0
2020-04-01 13:15:00,44.29,44.46,44.24,44.36,53975.0,40.4191,40.5742,40.3735,40.483,53975.0
2020-04-01 13:20:00,44.35,44.69,44.35,44.69,31841.0,40.4738,40.7841,40.4738,40.7841,31841.0
2020-04-01 13:25:00,44.69,44.78,44.64,44.76,38304.0,40.7841,40.8663,40.7385,40.848,38304.0
2020-04-01 13:30:00,44.76,44.76,44.54,44.7,51559.0,40.848,40.848,40.6472,40.7933,51559.0
2020-04-01 13:35:00,44.69,44.74,44.57,44.65,39353.0,40.7841,40.8298,40.6746,40.7476,39353.0
2020-04-01 13:40:00,44.67,44.84,44.55,44.8,65948.0,40.7659,40.921,40.6564,40.8845,65948.0
2020-04-01 13:45:00,44.77,44.84,44.65,44.79,24563.0,40.8571,40.921,40.7476,40.8754,24563.0
2020-04-01 13:50:00,44.79,45.12,44.73,45.03,87638.0,40.8754,41.1765,40.8206,41.0944,87638.0
2020-04-01 13:55:00,45.03,45.08,44.92,44.98,25717.0,41.0944,41.14,40.994,41.0488,25717.0
2020-04-01 14:00:00,45.01,45.29,44.9,45.12,35767.0,41.0762,41.3317,40.9758,41.1765,35767.0
2020-04-01 14:05:00,45.19,45.34,45.03,45.26,26414.0,41.2404,41.3773,41.0944,41.3043,26414.0
2020-04-01 14:10:00,45.28,45.47,45.2,45.39,55130.0,41.3226,41.496,41.2496,41.423,55130.0
2020-04-01 14:15:00,45.39,45.55,45.35,45.52,48994.0,41.423,41.569,41.3864,41.5416,48994.0
2020-04-01 14:20:00,45.52,45.55,45.14,45.18,58907.0,41.5416,41.569,41.1948,41.2313,58907.0
2020-04-01 14:25:00,45.21,45.39,45.19,45.26,17192.0,41.2587,41.423,41.2404,41.3043,17192.0
2020-04-01 14:30:00,45.22,45.24,44.9,44.94,23718.0,41.2678,41.2861,40.9758,41.0123,23718.0
2020-04-01 14:35:00,44.94,45.11,44.92,45.05,27776.0,41.0123,41.1674,40.994,41.1127,27776.0
2020-04-01 14:40:00,45.02,45.05,44.87,44.9,27813.0,41.0853,41.1127,40.9484,40.9758,27813.0
2020-04-01 14:45:00,44.9,45.07,44.87,45.02,43498.0,40.9758,41.1309,40.9484,41.0853,43498.0
2020-04-01 14:50:00,45.05,45.12,44.96,45.04,75265.0,41.1127,41.1765,41.0305,41.1035,75265.0
2020-04-01 14:55:00,45.04,45.1,44.89,44.93,39450.0,41.1035,41.1583,40.9666,41.0032,39450.0
2020-04-01 15:00:00,44.94,45.15,44.92,45.0,41956.0,41.0123,41.2039,40.994,41.067,41956.0
2020-04-01 15:05:00,45.0,45.06,44.94,45.01,30123.0,41.067,41.1218,41.0123,41.0762,30123.0
2020-04-01 15:10:00,45.01,45.15,44.97,45.06,34375.0,41.0762,41.2039,41.0397,41.1218,34375.0
2020-04-01 15:15:00,45.07,45.17,45.02,45.14,27829.0,41.1309,41.2222,41.0853,41.1948,27829.0
2020-04-01 15:20:00,45.15,45.42,45.09,45.41,96267.0,41.2039,41.4503,41.1492,41.4412,96267.0
2020-04-01 15:25:00,45.41,45.52,45.4,45.45,66857.0,41.4412,41.5416,41.4321,41.4777,66857.0
2020-04-01 15:30:00,45.46,45.51,45.0,45.07,90457.0,41.4868,41.5325,41.067,41.1309,90457.0
2020-04-01 15:35:00,45.04,45.04,44.57,44.67,77536.0,41.1035,41.1035,40.6746,40.7659,77536.0
2020-04-01 15:40:00,44.71,44.74,44.5,44.57,40792.0,40.8024,40.8298,40.6107,40.6746,40792.0
2020-04-01 15:45:00,44.63,44.8,44.51,44.65,99180.0,40.7294,40.8845,40.6199,40.7476,99180.0
2020-04-01 15:50:00,44.67,44.7,44.5,44.58,186268.0,40.7659,40.7933,40.6107,40.6837,186268.0
2020-04-01 15:55:00,44.59,44.8,44.39,44.68,287513.0,40.6929,40.8845,40.5103,40.775,287513.0
2020-04-02 09:30:00,43.75,44.76,43.57,44.47,150962.0,39.9263,40.848,39.762,40.5834,150962.0
2020-04-02 09:35:00,44.53,44.82,44.1,44.59,105429.0,40.6381,40.9028,40.2457,40.6929,105429.0
2020-04-02 09:40:00,44.59,44.82,44.24,44.29,64502.0,40.6929,40.9028,40.3735,40.4191,64502.0
2020-04-02 09:45:00,44.29,44.4,43.95,44.01,67032.0,40.4191,40.5195,40.1088,40.1636,67032.0
2020-04-02 09:50:00,44.07,44.3,43.93,44.02,48754.0,40.2183,40.4282,40.0906,40.1727,48754.0
2020-04-02 09:55:00,43.96,44.67,43.96,44.63,18318.0,40.1179,40.7659,40.1179,40.7294,18318.0
2020-04-02 10:00:00,44.63,44.86,44.59,44.73,31285.0,40.7294,40.9393,40.6929,40.8206,31285.0
2020-04-02 10:05:00,44.68,44.92,44.37,44.84,46687.0,40.775,40.994,40.4921,40.921,46687.0
2020-04-02 10:10:00,44.85,44.96,44.64,44.75,37252.0,40.9301,41.0305,40.7385,40.8389,37252.0
2020-04-02 10:15:00,44.77,44.82,44.52,44.81,21740.0,40.8571,40.9028,40.629,40.8936,21740.0
2020-04-02 10:20:00,44.77,44.99,44.76,44.93,31178.0,40.8571,41.0579,40.848,41.0032,31178.0
2020-04-02 10:25:00,44.92,44.98,44.61,44.98,43993.0,40.994,41.0488,40.7111,41.0488,43993.0
2020-04-02 10:30:00,44.95,45.38,44.84,45.27,70610.0,41.0214,41.4138,40.921,41.3134,70610.0
2020-04-02 10:35:00,45.28,45.86,45.27,45.74,65857.0,41.3226,41.8519,41.3134,41.7424,65857.0
2020-04-02 10:40:00,45.69,45.7,45.24,45.41,53348.0,41.6967,41.7059,41.2861,41.4412,53348.0
2020-04-02 10:45:00,45.43,45.5,45.0,45.09,54175.0,41.4595,41.5233,41.067,41.1492,54175.0
2020-04-02 10:50:00,45.09,45.35,45.04,45.23,112405.0,41.1492,41.3864,41.1035,41.2769,112405.0
2020-04-02 10:55:00,45.24,45.72,45.24,45.67,95337.0,41.2861,41.7241,41.2861,41.6785,95337.0
2020-04-02 11:00:00,45.69,45.79,45.51,45.69,68152.0,41.6967,41.788,41.5325,41.6967,68152.0
2020-04-02 11:05:00,45.66,45.67,45.35,45.38,33337.0,41.6694,41.6785,41.3864,41.4138,33337.0
2020-04-02 11:10:00,45.37,45.48,45.35,45.39,45133.0,41.4047,41.5051,41.3864,41.423,45133.0
2020-04-02 11:15:00,45.45,45.61,45.43,45.44,52569.0,41.4777,41.6237,41.4595,41.4686,52569.0
2020-04-02 11:20:00,45.43,45.44,45.15,45.16,127076.0,41.4595,41.4686,41.2039,41.2131,127076.0
2020-04-02 11:25:00,45.16,45.17,44.69,44.91,50350.0,41.2131,41.2222,40.7841,40.9849,50350.0
2020-04-02 11:30:00,44.92,45.09,44.9,44.96,45162.0,40.994,41.1492,40.9758,41.0305,45162.0
2020-04-02 11:35:00,44.97,45.12,44.87,45.03,29220.0,41.0397,41.1765,40.9484,41.0944,29220.0
2020-04-02 11:40:00,45.01,45.27,45.01,45.16,46670.0,41.0762,41.3134,41.0762,41.2131,46670.0
2020-04-02 11:45:00,45.12,45.31,45.04,45.23,30689.0,41.1765,41.3499,41.1035,41.2769,30689.0
2020-04-02 11:50:00,45.22,45.38,45.2,45.28,36814.0,41.2678,41.4138,41.2496,41.3226,36814.0
2020-04-02 11:55:00,45.22,45.51,45.17,45.41,28685.0,41.2678,41.5325,41.2222,41.4412,28685.0
2020-04-02 12:00:00,45.46,45.49,45.25,45.3,13482.0,41.4868,41.5142,41.2952,41.3408,13482.0
2020-04-02 12:05:00,45.33,45.58,45.3,45.32,17947.0,41.3682,41.5963,41.3408,41.3591,17947.0
2020-04-02 12:10:00,45.26,45.66,45.26,45.48,31149.0,41.3043,41.6694,41.3043,41.5051,31149.0
2020-04-02 12:15:00,45.43,45.57,45.42,45.48,32544.0,41.4595,41.5872,41.4503,41.5051,32544.0
2020-04-02 12:20:00,45.49,45.67,45.49,45.51,20040.0,41.5142,41.6785,41.5142,41.5325,20040.0
2020-04-02 12:25:00,45.48,45.51,45.21,45.23,33336.0,41.5051,41.5325,41.2587,41.2769,33336.0
2020-04-02 12:30:00,45.25,45.31,45.12,45.21,27598.0,41.2952,41.3499,41.1765,41.2587,27598.0
2020-04-02 12:35:00,45.21,45.41,45.21,45.3,24459.0,41.2587,41.4412,41.2587,41.3408,24459.0
2020-04-02 12:40:00,45.3,45.46,45.24,45.33,41305.0,41.3408,41.4868,41.2861,41.3682,41305.0
2020-04-02 12:45:00,45.36,45.46,45.31,45.38,38707.0,41.3956,41.4868,41.3499,41.4138,38707.0
2020-04-02 12:50:00,45.39,45.39,45.24,45.33,18741.0,41.423,41.423,41.2861,41.3682,18741.0
2020-04-02 12:55:00,45.31,45.32,45.05,45.13,19898.0,41.3499,41.3591,41.1127,41.1857,19898.0
2020-04-02 13:00:00,45.15,45.18,45.03,45.03,18600.0,41.2039,41.2313,41.0944,41.0944,18600.0
2020-04-02 13:05:00,45.04,45.05,44.88,44.92,31124.0,41.1035,41.1127,40.9575,40.994,31124.0
2020-04-02 13:10:00,44.9,44.96,44.77,44.83,30675.0,40.9758,41.0305,40.8571,40.9119,30675.0
2020-04-02 13:15:00,44.83,44.9,44.67,44.69,30512.0,40.9119,40.9758,40.7659,40.7841,30512.0
2020-04-02 13:20:00,44.69,44.76,44.61,44.62,23724.0,40.7841,40.848,40.7111,40.7202,23724.0
2020-04-02 13:25:00,44.63,44.66,44.39,44.41,30257.0,40.7294,40.7568,40.5103,40.5286,30257.0
2020-04-02 13:30:00,44.4,44.41,44.18,44.28,67108.0,40.5195,40.5286,40.3187,40.41,67108.0
2020-04-02 13:35:00,44.28,44.45,44.14,44.15,30655.0,40.41,40.5651,40.2822,40.2913,30655.0
2020-04-02 13:40:00,44.15,44.27,44.15,44.2,29211.0,40.2913,40.4008,40.2913,40.337,29211.0
2020-04-02 13:45:00,44.19,44.22,44.11,44.13,46716.0,40.3278,40.3552,40.2548,40.2731,46716.0
2020-04-02 13:50:00,44.13,44.34,44.13,44.19,36974.0,40.2731,40.4647,40.2731,40.3278,36974.0
2020-04-02 13:55:00,44.21,44.21,44.0,44.02,44036.0,40.3461,40.3461,40.1544,40.1727,44036.0
2020-04-02 14:00:00,44.02,44.05,43.77,43.79,39336.0,40.1727,40.2001,39.9445,39.9628,39336.0
2020-04-02 14:05:00,43.78,43.78,43.63,43.63,32215.0,39.9537,39.9537,39.8168,39.8168,32215.0
2020-04-02 14:10:00,43.64,43.68,43.52,43.64,49356.0,39.8259,39.8624,39.7164,39.8259,49356.0
2020-04-02 14:15:00,43.63,43.69,43.33,43.34,51980.0,39.8168,39.8715,39.543,39.5521,51980.0
2020-04-02 14:20:00,43.33,43.37,43.28,43.32,27996.0,39.543,39.5795,39.4974,39.5339,27996.0
2020-04-02 14:25:00,43.32,43.58,43.3,43.54,42121.0,39.5339,39.7711,39.5156,39.7346,42121.0
2020-04-02 14:30:00,43.54,43.65,43.35,43.5,43521.0,39.7346,39.835,39.5612,39.6981,43521.0
2020-04-02 14:35:00,43.51,43.63,43.4,43.51,32545.0,39.7073,39.8168,39.6069,39.7073,32545.0
2020-04-02 14:40:00,43.51,43.52,43.3,43.34,31561.0,39.7073,39.7164,39.5156,39.5521,31561.0
2020-04-02 14:45:00,43.37,43.41,43.28,43.3,22757.0,39.5795,39.616,39.4974,39.5156,22757.0
2020-04-02 14:50:00,43.32,43.62,43.17,43.51,42305.0,39.5339,39.8076,39.397,39.7073,42305.0
2020-04-02 14:55:00,43.49,43.79,43.45,43.77,30690.0,39.689,39.9628,39.6525,39.9445,30690.0
2020-04-02 15:00:00,43.77,43.9,43.67,43.77,36962.0,39.9445,40.0632,39.8533,39.9445,36962.0
2020-04-02 15:05:00,43.76,43.88,43.7,43.86,23789.0,39.9354,40.0449,39.8807,40.0267,23789.0
2020-04-02 15:10:00,43.85,43.86,43.53,43.6,127183.0,40.0175,40.0267,39.7255,39.7894,127183.0
2020-04-02 15:15:00,43.63,43.72,43.47,43.64,47173.0,39.8168,39.8989,39.6708,39.8259,47173.0
2020-04-02 15:20:00,43.64,43.67,43.53,43.58,150144.0,39.8259,39.8533,39.7255,39.7711,150144.0
2020-04-02 15:25:00,43.57,43.63,43.35,43.42,50990.0,39.762,39.8168,39.5612,39.6251,50990.0
2020-04-02 15:30:00,43.43,43.54,43.25,43.3,67490.0,39.6343,39.7346,39.47,39.5156,67490.0
2020-04-02 15:35:00,43.3,43.35,43.07,43.12,124807.0,39.5156,39.5612,39.3057,39.3513,124807.0
2020-04-02 15:40:00,43.12,43.62,43.1,43.61,139375.0,39.3513,39.8076,39.3331,39.7985,139375.0
2020-04-02 15:45:00,43.61,43.69,43.43,43.47,97232.0,39.7985,39.8715,39.6343,39.6708,97232.0
2020-04-02 15:50:00,43.47,43.9,43.46,43.88,225105.0,39.6708,40.0632,39.6616,40.0449,225105.0
2020-04-02 15:55:00,43.88,44.01,43.76,43.93,288286.0,40.0449,40.1636,39.9354,40.0906,288286.0
2020-04-03 09:30:00,43.78,43.89,43.12,43.17,143003.0,39.9537,40.054,39.3513,39.397,143003.0
2020-04-03 09:35:00,43.21,43.39,42.88,43.21,58197.0,39.4335,39.5977,39.1323,39.4335,58197.0
2020-04-03 09:40:00,43.16,43.42,43.12,43.32,50670.0,39.3879,39.6251,39.3513,39.5339,50670.0
2020-04-03 09:45:00,43.34,43.35,43.07,43.12,110641.0,39.5521,39.5612,39.3057,39.3513,110641.0
2020-04-03 09:50:00,43.12,43.13,42.63,42.83,70718.0,39.3513,39.3605,38.9042,39.0867,70718.0
2020-04-03 09:55:00,42.79,43.01,42.72,42.76,45672.0,39.0502,39.251,38.9863,39.0228,45672.0
2020-04-03 10:00:00,42.76,43.0,42.59,42.59,44205.0,39.0228,39.2418,38.8677,38.8677,44205.0
2020-04-03 10:05:00,42.68,43.02,42.65,42.86,46800.0,38.9498,39.2601,38.9224,39.1141,46800.0
2020-04-03 10:10:00,42.88,42.96,42.65,42.69,66014.0,39.1323,39.2053,38.9224,38.9589,66014.0
2020-04-03 10:15:00,42.7,42.71,42.15,42.23,43793.0,38.9681,38.9772,38.4661,38.5391,43793.0
2020-04-03 10:20:00,42.24,42.35,42.01,42.32,58906.0,38.5483,38.6486,38.3384,38.6213,58906.0
2020-04-03 10:25:00,42.3,42.33,41.69,41.86,93891.0,38.603,38.6304,38.0463,38.2015,93891.0
2020-04-03 10:30:00,41.9,42.04,41.65,41.66,104498.0,38.238,38.3657,38.0098,38.0189,104498.0
2020-04-03 10:35:00,41.68,41.81,41.35,41.43,99768.0,38.0372,38.1558,37.736,37.8091,99768.0
2020-04-03 10:40:00,41.45,41.56,41.36,41.56,33530.0,37.8273,37.9277,37.7452,37.9277,33530.0
2020-04-03 10:45:00,41.52,41.74,41.4,41.55,116773.0,37.8912,38.092,37.7817,37.9186,116773.0
2020-04-03 10:50:00,41.58,41.6,41.03,41.09,77286.0,37.9459,37.9642,37.444,37.4988,77286.0
2020-04-03 10:55:00,41.12,41.34,41.08,41.34,55117.0,37.5261,37.7269,37.4896,37.7269,55117.0
2020-04-03 11:00:00,41.34,41.43,41.29,41.34,36534.0,37.7269,37.8091,37.6813,37.7269,36534.0
2020-04-03 11:05:00,41.31,41.38,41.01,41.09,50030.0,37.6995,37.7634,37.4258,37.4988,50030.0
2020-04-03 11:10:00,41.08,41.12,40.89,41.01,58683.0,37.4896,37.5261,37.3162,37.4258,58683.0
2020-04-03 11:15:00,41.02,41.13,40.91,41.01,33610.0,37.4349,37.5353,37.3345,37.4258,33610.0
2020-04-03 11:20:00,41.01,41.09,40.66,40.7,50146.0,37.4258,37.4988,37.1063,37.1429,50146.0
2020-04-03 11:25:00,40.71,40.95,40.5,40.9,66832.0,37.152,37.371,36.9603,37.3254,66832.0
2020-04-03 11:30:00,40.92,41.08,40.76,41.07,79441.0,37.3436,37.4896,37.1976,37.4805,79441.0
2020-04-03 11:35:00,41.05,41.19,40.78,41.17,33956.0,37.4623,37.59,37.2159,37.5718,33956.0
2020-04-03 11:40:00,41.16,41.24,40.74,40.75,84255.0,37.5626,37.6357,37.1794,37.1885,84255.0
2020-04-03 11:45:00,40.75,40.76,40.37,40.45,66351.0,37.1885,37.1976,36.8417,36.9147,66351.0
2020-04-03 11:50:00,40.47,40.5,39.9,40.04,203263.0,36.933,36.9603,36.4128,36.5405,203263.0
2020-04-03 11:55:00,40.03,40.54,40.01,40.49,46645.0,36.5314,36.9968,36.5132,36.9512,46645.0
2020-04-03 12:00:00,40.47,40.56,40.31,40.4,40965.0,36.933,37.0151,36.7869,36.8691,40965.0
2020-04-03 12:05:00,40.36,40.39,39.92,40.14,108773.0,36.8326,36.8599,36.431,36.6318,108773.0
2020-04-03 12:10:00,40.17,40.22,40.04,40.09,38706.0,36.6592,36.7048,36.5405,36.5862,38706.0
2020-04-03 12:15:00,40.14,40.17,40.0,40.04,40383.0,36.6318,36.6592,36.504,36.5405,40383.0
2020-04-03 12:20:00,40.03,40.32,40.01,40.04,50208.0,36.5314,36.7961,36.5132,36.5405,50208.0
2020-04-03 12:25:00,40.04,40.19,39.99,40.19,65120.0,36.5405,36.6774,36.4949,36.6774,65120.0
2020-04-03 12:30:00,40.17,40.43,40.12,40.27,45957.0,36.6592,36.8965,36.6135,36.7504,45957.0
2020-04-03 12:35:00,40.28,40.43,40.26,40.43,25789.0,36.7596,36.8965,36.7413,36.8965,25789.0
2020-04-03 12:40:00,40.43,40.65,40.32,40.65,34486.0,36.8965,37.0972,36.7961,37.0972,34486.0
2020-04-03 12:45:00,40.63,40.67,40.25,40.3,35761.0,37.079,37.1155,36.7322,36.7778,35761.0
2020-04-03 12:50:00,40.29,40.4,40.26,40.33,11670.0,36.7687,36.8691,36.7413,36.8052,11670.0
2020-04-03 12:55:00,40.3,40.51,40.28,40.5,22981.0,36.7778,36.9695,36.7596,36.9603,22981.0
2020-04-03 13:00:00,40.5,40.68,40.39,40.68,28419.0,36.9603,37.1246,36.8599,37.1246,28419.0
2020-04-03 13:05:00,40.7,41.08,40.67,41.05,61872.0,37.1429,37.4896,37.1155,37.4623,61872.0
2020-04-03 13:10:00,41.03,41.06,40.78,40.9,72678.0,37.444,37.4714,37.2159,37.3254,72678.0
2020-04-03 13:15:00,40.9,41.11,40.89,41.03,33938.0,37.3254,37.517,37.3162,37.444,33938.0
2020-04-03 13:20:00,41.06,41.12,41.0,41.0,126139.0,37.4714,37.5261,37.4166,37.4166,126139.0
2020-04-03 13:25:00,41.0,41.01,40.87,40.91,59895.0,37.4166,37.4258,37.298,37.3345,59895.0
2020-04-03 13:30:00,40.91,40.91,40.67,40.67,44826.0,37.3345,37.3345,37.1155,37.1155,44826.0
2020-04-03 13:35:00,40.69,40.78,40.67,40.69,32383.0,37.1337,37.2159,37.1155,37.1337,32383.0
2020-04-03 13:40:00,40.68,40.69,40.59,40.63,29672.0,37.1246,37.1337,37.0425,37.079,29672.0
2020-04-03 13:45:00,40.66,40.85,40.66,40.71,35800.0,37.1063,37.2797,37.1063,37.152,35800.0
2020-04-03 13:50:00,40.73,40.75,40.53,40.62,24649.0,37.1702,37.1885,36.9877,37.0698,24649.0
2020-04-03 13:55:00,40.6,40.63,40.54,40.61,19947.0,37.0516,37.079,36.9968,37.0607,19947.0
2020-04-03 14:00:00,40.61,40.85,40.59,40.73,31517.0,37.0607,37.2797,37.0425,37.1702,31517.0
2020-04-03 14:05:00,40.73,40.73,40.61,40.67,20297.0,37.1702,37.1702,37.0607,37.1155,20297.0
2020-04-03 14:10:00,40.69,40.74,40.64,40.73,21665.0,37.1337,37.1794,37.0881,37.1702,21665.0
2020-04-03 14:15:00,40.72,40.79,40.62,40.76,43611.0,37.1611,37.225,37.0698,37.1976,43611.0
2020-04-03 14:20:00,40.79,41.11,40.77,40.95,57512.0,37.225,37.517,37.2067,37.371,57512.0
2020-04-03 14:25:00,40.95,41.07,40.94,41.05,56262.0,37.371,37.4805,37.3619,37.4623,56262.0
2020-04-03 14:30:00,41.05,41.22,41.0,41.11,54884.0,37.4623,37.6174,37.4166,37.517,54884.0
2020-04-03 14:35:00,41.12,41.2,41.09,41.15,37968.0,37.5261,37.5992,37.4988,37.5535,37968.0
2020-04-03 14:40:00,41.16,41.19,41.07,41.08,40555.0,37.5626,37.59,37.4805,37.4896,40555.0
2020-04-03 14:45:00,41.08,41.33,41.08,41.31,44599.0,37.4896,37.7178,37.4896,37.6995,44599.0
2020-04-03 14:50:00,41.31,41.68,41.31,41.51,51928.0,37.6995,38.0372,37.6995,37.8821,51928.0
2020-04-03 14:55:00,41.52,41.9,41.51,41.87,44485.0,37.8912,38.238,37.8821,38.2106,44485.0
2020-04-03 15:00:00,41.87,42.01,41.64,41.69,67804.0,38.2106,38.3384,38.0007,38.0463,67804.0
2020-04-03 15:05:00,41.7,41.89,41.61,41.84,78533.0,38.0555,38.2288,37.9733,38.1832,78533.0
2020-04-03 15:10:00,41.83,42.06,41.76,41.94,51088.0,38.1741,38.384,38.1102,38.2745,51088.0
2020-04-03 15:15:00,41.93,42.35,41.9,42.06,64845.0,38.2654,38.6486,38.238,38.384,64845.0
2020-04-03 15:20:00,42.06,42.09,41.77,41.89,62117.0,38.384,38.4114,38.1193,38.2288,62117.0
2020-04-03 15:25:00,41.88,42.08,41.83,42.05,62703.0,38.2197,38.4022,38.1741,38.3749,62703.0
2020-04-03 15:30:00,42.05,42.15,41.82,41.86,74209.0,38.3749,38.4661,38.165,38.2015,74209.0
2020-04-03 15:35:00,41.87,42.01,41.65,41.66,69515.0,38.2106,38.3384,38.0098,38.0189,69515.0
2020-04-03 15:40:00,41.67,41.71,41.5,41.52,73100.0,38.0281,38.0646,37.8729,37.8912,73100.0
2020-04-03 15:45:00,41.52,42.12,41.51,42.12,135825.0,37.8912,38.4387,37.8821,38.4387,135825.0
2020-04-03 15:50:00,42.15,42.51,42.0,42.39,184427.0,38.4661,38.7947,38.3292,38.6851,184427.0
2020-04-03 15:55:00,42.37,42.37,42.02,42.28,400228.0,38.6669,38.6669,38.3475,38.5848,400228.0
2020-04-06 09:30:00,46.28,47.3,45.79,46.43,217302.0,42.2352,43.166,41.788,42.3721,217302.0
2020-04-06 09:35:00,46.57,46.9,46.28,46.53,77907.0,42.4998,42.801,42.2352,42.4633,77907.0
2020-04-06 09:40:00,46.58,47.39,46.55,47.25,124584.0,42.5089,43.2482,42.4816,43.1204,124584.0
2020-04-06 09:45:00,47.2,47.73,47.15,47.64,77952.0,43.0748,43.5584,43.0291,43.4763,77952.0
2020-04-06 09:50:00,47.65,48.38,47.56,48.28,65717.0,43.4854,44.1516,43.4033,44.0604,65717.0
2020-04-06 09:55:00,48.29,48.49,48.22,48.4,43716.0,44.0695,44.252,44.0056,44.1699,43716.0
2020-04-06 10:00:00,48.47,49.32,48.44,49.19,88226.0,44.2338,45.0095,44.2064,44.8908,88226.0
2020-04-06 10:05:00,49.18,49.33,48.83,49.33,92291.0,44.8817,45.0186,44.5623,45.0186,92291.0
2020-04-06 10:10:00,49.31,49.31,48.9,49.18,51177.0,45.0003,45.0003,44.6262,44.8817,51177.0
2020-04-06 10:15:00,49.2,49.74,49.18,49.69,62321.0,44.9,45.3928,44.8817,45.3471,62321.0
2020-04-06 10:20:00,49.69,49.75,49.21,49.26,48477.0,45.3471,45.4019,44.9091,44.9547,48477.0
2020-04-06 10:25:00,49.27,49.31,48.67,48.73,41501.0,44.9638,45.0003,44.4163,44.471,41501.0
2020-04-06 10:30:00,48.73,48.8,48.27,48.41,88160.0,44.471,44.5349,44.0512,44.179,88160.0
2020-04-06 10:35:00,48.4,48.46,47.72,48.17,52446.0,44.1699,44.2246,43.5493,43.96,52446.0
2020-04-06 10:40:00,48.18,48.32,48.02,48.14,51999.0,43.9691,44.0969,43.8231,43.9326,51999.0
2020-04-06 10:45:00,48.14,48.26,47.76,47.82,68245.0,43.9326,44.0421,43.5858,43.6406,68245.0
2020-04-06 10:50:00,47.84,48.42,47.84,48.41,39472.0,43.6588,44.1881,43.6588,44.179,39472.0
2020-04-06 10:55:00,48.44,48.89,48.44,48.59,34505.0,44.2064,44.6171,44.2064,44.3433,34505.0
2020-04-06 11:00:00,48.62,48.66,48.38,48.6,32215.0,44.3707,44.4072,44.1516,44.3524,32215.0
2020-04-06 11:05:00,48.54,48.64,47.97,47.99,55360.0,44.2976,44.3889,43.7775,43.7957,55360.0
2020-04-06 11:10:00,48.0,48.04,47.51,47.62,33171.0,43.8048,43.8413,43.3577,43.4581,33171.0
2020-04-06 11:15:00,47.59,47.78,47.43,47.52,26460.0,43.4307,43.6041,43.2847,43.3668,26460.0
2020-04-06 11:20:00,47.51,47.7,47.27,47.29,68241.0,43.3577,43.5311,43.1386,43.1569,68241.0
2020-04-06 11:25:00,47.28,47.57,47.05,47.5,55427.0,43.1478,43.4124,42.9379,43.3485,55427.0
2020-04-06 11:30:00,47.53,47.87,47.52,47.86,33797.0,43.3759,43.6862,43.3668,43.6771,33797.0
2020-04-06 11:35:00,47.87,48.4,47.86,48.35,43034.0,43.6862,44.1699,43.6771,44.1242,43034.0
2020-04-06 11:40:00,48.3,48.45,47.91,48.01,76567.0,44.0786,44.2155,43.7227,43.814,76567.0
2020-04-06 11:45:00,48.08,48.54,47.97,48.5,30672.0,43.8778,44.2976,43.7775,44.2611,30672.0
2020-04-06 11:50:00,48.54,48.9,48.4,48.85,26890.0,44.2976,44.6262,44.1699,44.5805,26890.0
2020-04-06 11:55:00,48.84,48.84,48.6,48.73,16064.0,44.5714,44.5714,44.3524,44.471,16064.0
2020-04-06 12:00:00,48.77,49.11,48.76,48.94,45390.0,44.5075,44.8178,44.4984,44.6627,45390.0
2020-04-06 12:05:00,48.99,49.02,48.74,49.01,48686.0,44.7083,44.7357,44.4802,44.7266,48686.0
2020-04-06 12:10:00,49.02,49.39,48.84,49.38,68368.0,44.7357,45.0734,44.5714,45.0642,68368.0
2020-04-06 12:15:00,49.36,49.79,49.34,49.73,56717.0,45.046,45.4384,45.0277,45.3836,56717.0
2020-04-06 12:20:00,49.75,49.97,49.61,49.95,56228.0,45.4019,45.6027,45.2741,45.5844,56228.0
2020-04-06 12:25:00,49.93,49.96,49.71,49.86,67021.0,45.5662,45.5935,45.3654,45.5023,67021.0
2020-04-06 12:30:00,49.87,49.91,49.65,49.78,54238.0,45.5114,45.5479,45.3106,45.4293,54238.0
2020-04-06 12:35:00,49.78,49.88,49.67,49.81,42771.0,45.4293,45.5205,45.3289,45.4566,42771.0
2020-04-06 12:40:00,49.84,49.89,49.51,49.6,30593.0,45.484,45.5297,45.1829,45.265,30593.0
2020-04-06 12:45:00,49.59,49.85,49.45,49.72,63686.0,45.2559,45.4931,45.1281,45.3745,63686.0
2020-04-06 12:50:00,49.71,49.72,49.34,49.4,38639.0,45.3654,45.3745,45.0277,45.0825,38639.0
2020-04-06 12:55:00,49.4,49.62,49.36,49.51,29219.0,45.0825,45.2833,45.046,45.1829,29219.0
2020-04-06 13:00:00,49.54,49.78,49.51,49.6,30733.0,45.2102,45.4293,45.1829,45.265,30733.0
2020-04-06 13:05:00,49.61,49.62,49.47,49.52,9616.0,45.2741,45.2833,45.1464,45.192,9616.0
2020-04-06 13:10:00,49.58,49.66,49.53,49.59,18395.0,45.2467,45.3198,45.2011,45.2559,18395.0
2020-04-06 13:15:00,49.62,49.84,49.57,49.76,53935.0,45.2833,45.484,45.2376,45.411,53935.0
2020-04-06 13:20:00,49.77,49.77,49.53,49.58,24335.0,45.4201,45.4201,45.2011,45.2467,24335.0
2020-04-06 13:25:00,49.6,49.99,49.6,49.99,39751.0,45.265,45.6209,45.265,45.6209,39751.0
2020-04-06 13:30:00,49.98,49.99,49.46,49.57,39901.0,45.6118,45.6209,45.1372,45.2376,39901.0
2020-04-06 13:35:00,49.58,49.74,49.54,49.7,27092.0,45.2467,45.3928,45.2102,45.3563,27092.0
2020-04-06 13:40:00,49.68,49.95,49.66,49.94,28049.0,45.338,45.5844,45.3198,45.5753,28049.0
2020-04-06 13:45:00,49.94,50.1,49.88,50.05,82224.0,45.5753,45.7213,45.5205,45.6757,82224.0
2020-04-06 13:50:00,50.03,50.17,50.01,50.07,19722.0,45.6574,45.7852,45.6392,45.6939,19722.0
2020-04-06 13:55:00,50.09,50.1,49.85,49.91,19130.0,45.7122,45.7213,45.4931,45.5479,19130.0
2020-04-06 14:00:00,49.89,49.89,49.46,49.51,42871.0,45.5297,45.5297,45.1372,45.1829,42871.0
2020-04-06 14:05:00,49.5,49.51,49.02,49.14,29048.0,45.1737,45.1829,44.7357,44.8452,29048.0
2020-04-06 14:10:00,49.13,49.24,49.05,49.08,18071.0,44.8361,44.9365,44.7631,44.7904,18071.0
2020-04-06 14:15:00,49.06,49.3,49.02,49.24,17673.0,44.7722,44.9912,44.7357,44.9365,17673.0
2020-04-06 14:20:00,49.26,49.53,49.24,49.53,20699.0,44.9547,45.2011,44.9365,45.2011,20699.0
2020-04-06 14:25:00,49.54,49.56,49.21,49.33,32046.0,45.2102,45.2285,44.9091,45.0186,32046.0
2020-04-06 14:30:00,49.32,49.41,49.14,49.28,36198.0,45.0095,45.0916,44.8452,44.973,36198.0
2020-04-06 14:35:00,49.25,49.43,49.16,49.19,30336.0,44.9456,45.1099,44.8635,44.8908,30336.0
2020-04-06 14:40:00,49.18,49.38,49.14,49.34,13910.0,44.8817,45.0642,44.8452,45.0277,13910.0
2020-04-06 14:45:00,49.34,49.47,49.31,49.35,15271.0,45.0277,45.1464,45.0003,45.0368,15271.0
2020-04-06 14:50:00,49.36,49.44,49.26,49.32,23305.0,45.046,45.119,44.9547,45.0095,23305.0
2020-04-06 14:55:00,49.3,49.42,49.28,49.28,16574.0,44.9912,45.1007,44.973,44.973,16574.0
2020-04-06 15:00:00,49.29,49.44,49.08,49.41,54424.0,44.9821,45.119,44.7904,45.0916,54424.0
2020-04-06 15:05:00,49.38,49.7,49.38,49.66,36671.0,45.0642,45.3563,45.0642,45.3198,36671.0
2020-04-06 15:10:00,49.66,49.69,49.35,49.37,17344.0,45.3198,45.3471,45.0368,45.0551,17344.0
2020-04-06 15:15:00,49.37,49.46,49.02,49.02,26889.0,45.0551,45.1372,44.7357,44.7357,26889.0
2020-04-06 15:20:00,49.03,49.49,48.96,49.49,56263.0,44.7448,45.1646,44.6809,45.1646,56263.0
2020-04-06 15:25:00,49.51,49.56,49.34,49.36,30491.0,45.1829,45.2285,45.0277,45.046,30491.0
2020-04-06 15:30:00,49.38,49.45,49.11,49.23,84861.0,45.0642,45.1281,44.8178,44.9273,84861.0
2020-04-06 15:35:00,49.25,49.26,49.13,49.21,72066.0,44.9456,44.9547,44.8361,44.9091,72066.0
2020-04-06 15:40:00,49.21,49.32,49.04,49.22,87459.0,44.9091,45.0095,44.7539,44.9182,87459.0
2020-04-06 15:45:00,49.24,49.31,49.05,49.22,90613.0,44.9365,45.0003,44.7631,44.9182,90613.0
2020-04-06 15:50:00,49.24,49.89,49.23,49.67,233504.0,44.9365,45.5297,44.9273,45.3289,233504.0
2020-04-06 15:55:00,49.65,49.72,49.26,49.41,378198.0,45.3106,45.3745,44.9547,45.0916,378198.0
2020-04-07 09:30:00,54.69,55.49,54.11,55.47,210684.0,49.9101,50.6402,49.3808,50.622,210684.0
2020-04-07 09:35:00,55.39,56.9,55.13,55.89,149310.0,50.549,51.927,50.3117,51.0053,149310.0
2020-04-07 09:40:00,55.85,56.28,55.34,56.11,87905.0,50.9688,51.3612,50.5033,51.206,87905.0
2020-04-07 09:45:00,56.17,56.74,55.63,56.29,76490.0,51.2608,51.781,50.768,51.3703,76490.0
2020-04-07 09:50:00,56.41,57.5,56.24,57.44,49508.0,51.4798,52.4745,51.3247,52.4198,49508.0
2020-04-07 09:55:00,57.37,57.99,57.1,57.81,60728.0,52.3559,52.9217,52.1095,52.7575,60728.0
2020-04-07 10:00:00,57.9,58.37,57.62,57.84,90913.0,52.8396,53.2685,52.5841,52.7848,90913.0
2020-04-07 10:05:00,57.82,58.1,56.61,56.7,89758.0,52.7666,53.0221,51.6623,51.7445,89758.0
2020-04-07 10:10:00,56.69,57.04,55.75,55.81,100631.0,51.7353,52.0547,50.8775,50.9323,100631.0
2020-04-07 10:15:00,55.72,55.81,55.06,55.32,69202.0,50.8501,50.9323,50.2478,50.4851,69202.0
2020-04-07 10:20:00,55.24,55.39,54.32,54.59,58505.0,50.4121,50.549,49.5725,49.8189,58505.0
2020-04-07 10:25:00,54.59,55.28,54.52,54.74,52321.0,49.8189,50.4486,49.755,49.9558,52321.0
2020-04-07 10:30:00,54.79,55.5,54.73,55.39,35978.0,50.0014,50.6493,49.9466,50.549,35978.0
2020-04-07 10:35:00,55.39,55.81,55.29,55.61,30723.0,50.549,50.9323,50.4577,50.7497,30723.0
2020-04-07 10:40:00,55.67,55.78,55.44,55.49,62111.0,50.8045,50.9049,50.5946,50.6402,62111.0
2020-04-07 10:45:00,55.44,55.7,54.24,54.27,54874.0,50.5946,50.8319,49.4995,49.5268,54874.0
2020-04-07 10:50:00,54.32,54.45,53.56,53.78,70416.0,49.5725,49.6911,48.8789,49.0797,70416.0
2020-04-07 10:55:00,53.74,53.85,53.51,53.67,86755.0,49.0432,49.1436,48.8333,48.9793,86755.0
2020-04-07 11:00:00,53.67,54.2,53.6,54.14,47573.0,48.9793,49.463,48.9154,49.4082,47573.0
2020-04-07 11:05:00,54.2,55.13,54.15,54.87,63945.0,49.463,50.3117,49.4173,50.0744,63945.0
2020-04-07 11:10:00,54.95,55.13,54.71,54.96,31789.0,50.1474,50.3117,49.9284,50.1565,31789.0
2020-04-07 11:15:00,55.04,55.36,55.04,55.12,26029.0,50.2295,50.5216,50.2295,50.3026,26029.0
2020-04-07 11:20:00,55.09,55.14,54.41,54.77,47609.0,50.2752,50.3208,49.6546,49.9831,47609.0
2020-04-07 11:25:00,54.84,55.14,54.58,54.93,32079.0,50.047,50.3208,49.8098,50.1292,32079.0
2020-04-07 11:30:00,54.93,55.48,54.92,55.41,34122.0,50.1292,50.6311,50.12,50.5672,34122.0
2020-04-07 11:35:00,55.38,56.09,55.38,56.09,39589.0,50.5398,51.1878,50.5398,51.1878,39589.0
2020-04-07 11:40:00,56.17,56.34,55.9,56.25,33807.0,51.2608,51.4159,51.0144,51.3338,33807.0
2020-04-07 11:45:00,56.21,56.39,55.77,55.9,34575.0,51.2973,51.4616,50.8957,51.0144,34575.0
2020-04-07 11:50:00,55.9,56.21,55.8,56.11,41513.0,51.0144,51.2973,50.9231,51.206,41513.0
2020-04-07 11:55:00,56.08,56.31,55.99,56.12,67660.0,51.1787,51.3886,51.0965,51.2152,67660.0
2020-04-07 12:00:00,56.12,56.49,56.12,56.4,37923.0,51.2152,51.5528,51.2152,51.4707,37923.0
2020-04-07 12:05:00,56.46,56.71,56.44,56.67,57521.0,51.5254,51.7536,51.5072,51.7171,57521.0
2020-04-07 12:10:00,56.66,56.79,56.51,56.76,48108.0,51.708,51.8266,51.5711,51.7992,48108.0
2020-04-07 12:15:00,56.77,56.97,56.71,56.93,49912.0,51.8083,51.9909,51.7536,51.9544,49912.0
2020-04-07 12:20:00,56.88,56.89,56.25,56.29,50349.0,51.9087,51.9179,51.3338,51.3703,50349.0
2020-04-07 12:25:00,56.31,56.5,56.2,56.47,41563.0,51.3886,51.5619,51.2882,51.5346,41563.0
2020-04-07 12:30:00,56.47,56.56,56.13,56.2,38272.0,51.5346,51.6167,51.2243,51.2882,38272.0
2020-04-07 12:35:00,56.19,56.37,55.88,56.26,33900.0,51.279,51.4433,50.9961,51.3429,33900.0
2020-04-07 12:40:00,56.25,56.47,56.09,56.43,24509.0,51.3338,51.5346,51.1878,51.4981,24509.0
2020-04-07 12:45:00,56.39,56.71,56.39,56.62,22055.0,51.4616,51.7536,51.4616,51.6715,22055.0
2020-04-07 12:50:00,56.59,56.63,56.32,56.36,21739.0,51.6441,51.6806,51.3977,51.4342,21739.0
2020-04-07 12:55:00,56.37,56.58,56.29,56.47,33029.0,51.4433,51.635,51.3703,51.5346,33029.0
2020-04-07 13:00:00,56.44,56.69,56.44,56.55,41670.0,51.5072,51.7353,51.5072,51.6076,41670.0
2020-04-07 13:05:00,56.58,56.65,55.98,56.12,37989.0,51.635,51.6988,51.0874,51.2152,37989.0
2020-04-07 13:10:00,56.13,56.18,55.86,55.95,29029.0,51.2243,51.2699,50.9779,51.06,29029.0
2020-04-07 13:15:00,55.93,55.94,55.13,55.3,33131.0,51.0418,51.0509,50.3117,50.4668,33131.0
2020-04-07 13:20:00,55.26,55.41,54.91,55.41,33449.0,50.4303,50.5672,50.1109,50.5672,33449.0
2020-04-07 13:25:00,55.38,55.66,55.38,55.66,20649.0,50.5398,50.7954,50.5398,50.7954,20649.0
2020-04-07 13:30:00,55.67,55.72,55.44,55.53,27196.0,50.8045,50.8501,50.5946,50.6767,27196.0
2020-04-07 13:35:00,55.55,55.69,55.41,55.42,27174.0,50.695,50.8227,50.5672,50.5763,27174.0
2020-04-07 13:40:00,55.39,55.56,55.05,55.21,57462.0,50.549,50.7041,50.2387,50.3847,57462.0
2020-04-07 13:45:00,55.21,55.24,54.82,54.83,44755.0,50.3847,50.4121,50.0288,50.0379,44755.0
2020-04-07 13:50:00,54.76,54.91,54.55,54.76,35542.0,49.974,50.1109,49.7824,49.974,35542.0
2020-04-07 13:55:00,54.71,54.84,54.65,54.72,45399.0,49.9284,50.047,49.8736,49.9375,45399.0
2020-04-07 14:00:00,54.72,54.72,54.06,54.06,49678.0,49.9375,49.9375,49.3352,49.3352,49678.0
2020-04-07 14:05:00,54.1,54.16,53.73,54.16,35686.0,49.3717,49.4265,49.034,49.4265,35686.0
2020-04-07 14:10:00,54.18,54.37,54.1,54.13,28317.0,49.4447,49.6181,49.3717,49.3991,28317.0
2020-04-07 14:15:00,54.11,54.11,53.36,53.4,43655.0,49.3808,49.3808,48.6964,48.7329,43655.0
2020-04-07 14:20:00,53.42,54.03,53.4,53.92,37330.0,48.7511,49.3078,48.7329,49.2074,37330.0
2020-04-07 14:25:00,53.9,54.45,53.87,54.14,46842.0,49.1892,49.6911,49.1618,49.4082,46842.0
2020-04-07 14:30:00,54.11,54.34,53.95,53.98,34699.0,49.3808,49.5907,49.2348,49.2622,34699.0
2020-04-07 14:35:00,53.93,53.93,53.35,53.35,30904.0,49.2166,49.2166,48.6873,48.6873,30904.0
2020-04-07 14:40:00,53.33,53.41,52.95,53.02,42023.0,48.669,48.742,48.3222,48.3861,42023.0
2020-04-07 14:45:00,53.02,53.25,52.97,53.1,22540.0,48.3861,48.596,48.3405,48.4591,22540.0
2020-04-07 14:50:00,53.09,53.18,52.92,52.97,53988.0,48.45,48.5321,48.2948,48.3405,53988.0
2020-04-07 14:55:00,52.97,53.56,52.9,53.56,66748.0,48.3405,48.8789,48.2766,48.8789,66748.0
2020-04-07 15:00:00,53.56,53.99,53.51,53.67,65790.0,48.8789,49.2713,48.8333,48.9793,65790.0
2020-04-07 15:05:00,53.68,53.86,53.4,53.85,73282.0,48.9884,49.1527,48.7329,49.1436,73282.0
2020-04-07 15:10:00,53.86,54.05,53.65,53.82,62249.0,49.1527,49.3261,48.961,49.1162,62249.0
2020-04-07 15:15:00,53.81,53.88,53.19,53.24,47615.0,49.107,49.1709,48.5412,48.5869,47615.0
2020-04-07 15:20:00,53.26,53.3,52.85,52.88,66682.0,48.6051,48.6416,48.231,48.2583,66682.0
2020-04-07 15:25:00,52.89,53.56,52.89,53.08,76641.0,48.2675,48.8789,48.2675,48.4409,76641.0
2020-04-07 15:30:00,53.1,53.78,53.09,53.66,87495.0,48.4591,49.0797,48.45,48.9702,87495.0
2020-04-07 15:35:00,53.65,53.95,53.52,53.89,90684.0,48.961,49.2348,48.8424,49.1801,90684.0
2020-04-07 15:40:00,53.9,54.16,53.77,53.84,83865.0,49.1892,49.4265,49.0705,49.1344,83865.0
2020-04-07 15:45:00,53.84,54.54,53.84,54.52,91471.0,49.1344,49.7732,49.1344,49.755,91471.0
2020-04-07 15:50:00,54.5,54.5,52.75,53.3,205296.0,49.7367,49.7367,48.1397,48.6416,205296.0
2020-04-07 15:55:00,53.27,53.42,52.83,52.85,252208.0,48.6142,48.7511,48.2127,48.231,252208.0
2020-04-08 09:30:00,54.41,55.0,54.14,54.36,81402.0,49.6546,50.193,49.4082,49.609,81402.0
2020-04-08 09:35:00,54.3,54.9,53.63,54.29,62790.0,49.5542,50.1018,48.9428,49.5451,62790.0
2020-04-08 09:40:00,54.26,54.72,54.11,54.12,24200.0,49.5177,49.9375,49.3808,49.39,24200.0
2020-04-08 09:45:00,54.26,54.68,53.9,53.9,35576.0,49.5177,49.901,49.1892,49.1892,35576.0
2020-04-08 09:50:00,53.93,54.4,53.84,54.38,46535.0,49.2166,49.6455,49.1344,49.6272,46535.0
2020-04-08 09:55:00,54.31,54.82,54.22,54.46,45959.0,49.5633,50.0288,49.4812,49.7002,45959.0
2020-04-08 10:00:00,54.61,54.92,54.46,54.57,43511.0,49.8371,50.12,49.7002,49.8006,43511.0
2020-04-08 10:05:00,54.58,54.87,54.3,54.56,50262.0,49.8098,50.0744,49.5542,49.7915,50262.0
2020-04-08 10:10:00,54.57,54.84,54.37,54.61,38014.0,49.8006,50.047,49.6181,49.8371,38014.0
2020-04-08 10:15:00,54.61,55.25,54.46,55.09,38485.0,49.8371,50.4212,49.7002,50.2752,38485.0
2020-04-08 10:20:00,55.14,55.15,54.74,54.74,23660.0,50.3208,50.3299,49.9558,49.9558,23660.0
2020-04-08 10:25:00,54.73,55.27,54.66,55.15,31732.0,49.9466,50.4394,49.8828,50.3299,31732.0
2020-04-08 10:30:00,55.13,55.4,55.07,55.27,54875.0,50.3117,50.5581,50.2569,50.4394,54875.0
2020-04-08 10:35:00,55.27,55.38,54.96,54.96,32136.0,50.4394,50.5398,50.1565,50.1565,32136.0
2020-04-08 10:40:00,55.02,55.1,54.53,54.68,20650.0,50.2113,50.2843,49.7641,49.901,20650.0
2020-04-08 10:45:00,54.69,54.92,54.66,54.87,16963.0,49.9101,50.12,49.8828,50.0744,16963.0
2020-04-08 10:50:00,54.85,55.04,54.79,54.88,30104.0,50.0562,50.2295,50.0014,50.0835,30104.0
2020-04-08 10:55:00,54.88,55.35,54.82,55.31,30982.0,50.0835,50.5125,50.0288,50.476,30982.0
2020-04-08 11:00:00,55.33,55.36,55.09,55.1,28993.0,50.4942,50.5216,50.2752,50.2843,28993.0
2020-04-08 11:05:00,55.12,55.48,55.11,55.45,22299.0,50.3026,50.6311,50.2934,50.6037,22299.0
2020-04-08 11:10:00,55.47,56.08,55.42,55.88,50891.0,50.622,51.1787,50.5763,50.9961,50891.0
2020-04-08 11:15:00,55.91,56.34,55.89,56.02,40975.0,51.0235,51.4159,51.0053,51.1239,40975.0
2020-04-08 11:20:00,56.01,56.24,56.01,56.16,63211.0,51.1148,51.3247,51.1148,51.2517,63211.0
2020-04-08 11:25:00,56.13,56.53,56.07,56.43,51321.0,51.2243,51.5893,51.1695,51.4981,51321.0
2020-04-08 11:30:00,56.4,56.52,56.2,56.48,69135.0,51.4707,51.5802,51.2882,51.5437,69135.0
2020-04-08 11:35:00,56.48,56.65,56.4,56.51,220408.0,51.5437,51.6988,51.4707,51.5711,220408.0
2020-04-08 11:40:00,56.51,56.63,56.29,56.3,31361.0,51.5711,51.6806,51.3703,51.3794,31361.0
2020-04-08 11:45:00,56.26,56.63,56.24,56.49,23913.0,51.3429,51.6806,51.3247,51.5528,23913.0
2020-04-08 11:50:00,56.48,56.5,55.95,56.05,85516.0,51.5437,51.5619,51.06,51.1513,85516.0
2020-04-08 11:55:00,56.04,56.06,55.68,55.77,46879.0,51.1421,51.1604,50.8136,50.8957,46879.0
2020-04-08 12:00:00,55.74,55.8,55.35,55.48,55970.0,50.8684,50.9231,50.5125,50.6311,55970.0
2020-04-08 12:05:00,55.48,55.49,55.25,55.28,71793.0,50.6311,50.6402,50.4212,50.4486,71793.0
2020-04-08 12:10:00,55.3,55.69,55.2,55.68,36357.0,50.4668,50.8227,50.3756,50.8136,36357.0
2020-04-08 12:15:00,55.66,56.08,55.66,55.98,46182.0,50.7954,51.1787,50.7954,51.0874,46182.0
2020-04-08 12:20:00,56.0,56.24,55.93,56.14,61001.0,51.1056,51.3247,51.0418,51.2334,61001.0
2020-04-08 12:25:00,56.18,56.24,55.92,56.07,31004.0,51.2699,51.3247,51.0326,51.1695,31004.0
2020-04-08 12:30:00,56.12,56.13,55.88,56.07,19611.0,51.2152,51.2243,50.9961,51.1695,19611.0
2020-04-08 12:35:00,56.1,56.32,55.89,56.32,48826.0,51.1969,51.3977,51.0053,51.3977,48826.0
2020-04-08 12:40:00,56.32,56.35,56.06,56.25,19941.0,51.3977,51.4251,51.1604,51.3338,19941.0
2020-04-08 12:45:00,56.29,56.52,56.24,56.36,20313.0,51.3703,51.5802,51.3247,51.4342,20313.0
2020-04-08 12:50:00,56.4,56.5,56.16,56.25,18798.0,51.4707,51.5619,51.2517,51.3338,18798.0
2020-04-08 12:55:00,56.26,56.39,56.21,56.27,33597.0,51.3429,51.4616,51.2973,51.352,33597.0
2020-04-08 13:00:00,56.29,56.4,56.21,56.38,38181.0,51.3703,51.4707,51.2973,51.4524,38181.0
2020-04-08 13:05:00,56.35,56.51,56.23,56.27,32398.0,51.4251,51.5711,51.3155,51.352,32398.0
2020-04-08 13:10:00,56.21,56.39,56.07,56.29,19086.0,51.2973,51.4616,51.1695,51.3703,19086.0
2020-04-08 13:15:00,56.36,56.44,56.28,56.41,25051.0,51.4342,51.5072,51.3612,51.4798,25051.0
2020-04-08 13:20:00,56.38,56.59,56.33,56.5,39262.0,51.4524,51.6441,51.4068,51.5619,39262.0
2020-04-08 13:25:00,56.55,56.72,56.19,56.2,87589.0,51.6076,51.7627,51.279,51.2882,87589.0
2020-04-08 13:30:00,56.19,56.31,55.64,55.66,26563.0,51.279,51.3886,50.7771,50.7954,26563.0
2020-04-08 13:35:00,55.7,55.8,55.32,55.48,48502.0,50.8319,50.9231,50.4851,50.6311,48502.0
2020-04-08 13:40:00,55.48,55.71,55.46,55.63,29430.0,50.6311,50.841,50.6128,50.768,29430.0
2020-04-08 13:45:00,55.62,55.79,55.56,55.56,24684.0,50.7589,50.914,50.7041,50.7041,24684.0
2020-04-08 13:50:00,55.62,55.82,55.62,55.79,13347.0,50.7589,50.9414,50.7589,50.914,13347.0
2020-04-08 13:55:00,55.77,55.78,55.52,55.6,18582.0,50.8957,50.9049,50.6676,50.7406,18582.0
2020-04-08 14:00:00,55.61,55.86,55.54,55.8,10435.0,50.7497,50.9779,50.6858,50.9231,10435.0
2020-04-08 14:05:00,55.76,55.86,55.6,55.78,15777.0,50.8866,50.9779,50.7406,50.9049,15777.0
2020-04-08 14:10:00,55.82,55.83,55.65,55.78,13358.0,50.9414,50.9505,50.7862,50.9049,13358.0
2020-04-08 14:15:00,55.81,56.09,55.81,56.05,23724.0,50.9323,51.1878,50.9323,51.1513,23724.0
2020-04-08 14:20:00,56.1,56.41,55.89,56.35,39120.0,51.1969,51.4798,51.0053,51.4251,39120.0
2020-04-08 14:25:00,56.37,56.49,56.18,56.32,78723.0,51.4433,51.5528,51.2699,51.3977,78723.0
2020-04-08 14:30:00,56.32,56.52,56.32,56.36,34326.0,51.3977,51.5802,51.3977,51.4342,34326.0
2020-04-08 14:35:00,56.35,56.5,56.31,56.4,29355.0,51.4251,51.5619,51.3886,51.4707,29355.0
2020-04-08 14:40:00,56.42,56.52,56.3,56.31,30922.0,51.4889,51.5802,51.3794,51.3886,30922.0
2020-04-08 14:45:00,56.33,56.48,56.08,56.16,41101.0,51.4068,51.5437,51.1787,51.2517,41101.0
2020-04-08 14:50:00,56.19,56.53,56.18,56.44,57232.0,51.279,51.5893,51.2699,51.5072,57232.0
2020-04-08 14:55:00,56.45,56.47,56.32,56.42,35514.0,51.5163,51.5346,51.3977,51.4889,35514.0
2020-04-08 15:00:00,56.42,56.52,56.36,56.48,59366.0,51.4889,51.5802,51.4342,51.5437,59366.0
2020-04-08 15:05:00,56.48,56.7,56.39,56.58,62160.0,51.5437,51.7445,51.4616,51.635,62160.0
2020-04-08 15:10:00,56.56,56.6,56.21,56.26,53303.0,51.6167,51.6532,51.2973,51.3429,53303.0
2020-04-08 15:15:00,56.26,56.49,56.25,56.28,46886.0,51.3429,51.5528,51.3338,51.3612,46886.0
2020-04-08 15:20:00,56.3,56.43,56.02,56.08,106223.0,51.3794,51.4981,51.1239,51.1787,106223.0
2020-04-08 15:25:00,56.14,56.35,56.13,56.26,58085.0,51.2334,51.4251,51.2243,51.3429,58085.0
2020-04-08 15:30:00,56.28,56.52,56.19,56.25,93093.0,51.3612,51.5802,51.279,51.3338,93093.0
2020-04-08 15:35:00,56.24,56.28,56.06,56.23,86778.0,51.3247,51.3612,51.1604,51.3155,86778.0
2020-04-08 15:40:00,56.21,56.54,55.92,56.49,91225.0,51.2973,51.5984,51.0326,51.5528,91225.0
2020-04-08 15:45:00,56.46,56.53,56.3,56.46,93096.0,51.5254,51.5893,51.3794,51.5254,93096.0
2020-04-08 15:50:00,56.46,57.08,56.46,56.92,171029.0,51.5254,52.0913,51.5254,51.9452,171029.0
2020-04-08 15:55:00,56.98,57.01,56.58,56.63,269337.0,52.0,52.0274,51.635,51.6806,269337.0
2020-04-09 09:30:00,60.76,61.96,60.05,60.23,388783.0,55.4496,56.5447,54.8017,54.9659,388783.0
2020-04-09 09:35:00,60.27,60.96,59.66,60.96,259364.0,55.0025,55.6321,54.4458,55.6321,259364.0
2020-04-09 09:40:00,61.0,62.33,60.98,62.08,179666.0,55.6686,56.8824,55.6504,56.6543,179666.0
2020-04-09 09:45:00,62.11,62.47,61.99,62.16,98713.0,56.6816,57.0102,56.5721,56.7273,98713.0
2020-04-09 09:50:00,62.14,62.98,61.85,62.55,137709.0,56.709,57.4756,56.4444,57.0832,137709.0
2020-04-09 09:55:00,62.68,62.89,62.44,62.62,54874.0,57.2018,57.3935,56.9828,57.1471,54874.0
2020-04-09 10:00:00,62.66,62.78,62.17,62.21,135131.0,57.1836,57.2931,56.7364,56.7729,135131.0
2020-04-09 10:05:00,62.19,62.68,62.05,62.29,115911.0,56.7546,57.2018,56.6269,56.8459,115911.0
2020-04-09 10:10:00,62.26,62.79,62.23,62.42,119107.0,56.8185,57.3022,56.7911,56.9645,119107.0
2020-04-09 10:15:00,62.44,62.55,60.5,60.5,147309.0,56.9828,57.0832,55.2123,55.2123,147309.0
2020-04-09 10:20:00,60.42,60.88,59.64,60.42,114821.0,55.1393,55.5591,54.4275,55.1393,114821.0
2020-04-09 10:25:00,60.25,61.36,60.21,61.12,95142.0,54.9842,55.9972,54.9477,55.7782,95142.0
2020-04-09 10:30:00,61.1,61.46,60.86,61.34,59093.0,55.7599,56.0884,55.5409,55.9789,59093.0
2020-04-09 10:35:00,61.29,61.69,61.06,61.63,73037.0,55.9333,56.2983,55.7234,56.2436,73037.0
2020-04-09 10:40:00,61.65,61.68,61.04,61.4,68627.0,56.2618,56.2892,55.7052,56.0337,68627.0
2020-04-09 10:45:00,61.36,61.8,61.3,61.32,82400.0,55.9972,56.3987,55.9424,55.9607,82400.0
2020-04-09 10:50:00,61.28,61.29,60.64,60.77,51053.0,55.9242,55.9333,55.3401,55.4588,51053.0
2020-04-09 10:55:00,60.7,60.89,60.6,60.75,67846.0,55.3949,55.5683,55.3036,55.4405,67846.0
2020-04-09 11:00:00,60.74,60.8,60.4,60.43,48611.0,55.4314,55.4861,55.1211,55.1485,48611.0
2020-04-09 11:05:00,60.42,60.73,60.29,60.71,36491.0,55.1393,55.4222,55.0207,55.404,36491.0
2020-04-09 11:10:00,60.72,61.0,60.56,60.8,52843.0,55.4131,55.6686,55.2671,55.4861,52843.0
2020-04-09 11:15:00,60.78,60.8,60.29,60.35,77642.0,55.4679,55.4861,55.0207,55.0755,77642.0
2020-04-09 11:20:00,60.35,60.69,60.17,60.35,54425.0,55.0755,55.3857,54.9112,55.0755,54425.0
2020-04-09 11:25:00,60.35,60.73,60.16,60.65,57188.0,55.0755,55.4222,54.9021,55.3492,57188.0
2020-04-09 11:30:00,60.62,60.7,60.44,60.55,74905.0,55.3219,55.3949,55.1576,55.258,74905.0
2020-04-09 11:35:00,60.54,60.7,60.37,60.5,101306.0,55.2489,55.3949,55.0937,55.2123,101306.0
2020-04-09 11:40:00,60.51,60.58,60.03,60.23,53799.0,55.2215,55.2854,54.7834,54.9659,53799.0
2020-04-09 11:45:00,60.22,60.41,60.21,60.36,103675.0,54.9568,55.1302,54.9477,55.0846,103675.0
2020-04-09 11:50:00,60.36,60.57,60.22,60.49,130008.0,55.0846,55.2762,54.9568,55.2032,130008.0
2020-04-09 11:55:00,60.5,60.91,60.3,60.87,71745.0,55.2123,55.5865,55.0298,55.55,71745.0
2020-04-09 12:00:00,60.91,60.92,60.64,60.83,53401.0,55.5865,55.5956,55.3401,55.5135,53401.0
2020-04-09 12:05:00,60.79,61.06,60.79,61.05,83692.0,55.477,55.7234,55.477,55.7143,83692.0
2020-04-09 12:10:00,61.06,61.34,60.93,61.3,38045.0,55.7234,55.9789,55.6048,55.9424,38045.0
2020-04-09 12:15:00,61.3,61.6,61.24,61.58,46523.0,55.9424,56.2162,55.8877,56.198,46523.0
2020-04-09 12:20:00,61.58,61.96,61.55,61.83,51216.0,56.198,56.5447,56.1706,56.4261,51216.0
2020-04-09 12:25:00,61.86,61.86,61.43,61.47,37867.0,56.4535,56.4535,56.0611,56.0976,37867.0
2020-04-09 12:30:00,61.47,61.72,61.37,61.45,39520.0,56.0976,56.3257,56.0063,56.0793,39520.0
2020-04-09 12:35:00,61.45,61.91,61.43,61.78,33078.0,56.0793,56.4991,56.0611,56.3805,33078.0
2020-04-09 12:40:00,61.73,61.88,61.66,61.68,20147.0,56.3348,56.4717,56.271,56.2892,20147.0
2020-04-09 12:45:00,61.65,61.89,61.51,61.8,12890.0,56.2618,56.4809,56.1341,56.3987,12890.0
2020-04-09 12:50:00,61.77,61.99,61.66,61.88,26874.0,56.3714,56.5721,56.271,56.4717,26874.0
2020-04-09 12:55:00,61.85,62.22,61.68,62.09,27012.0,56.4444,56.782,56.2892,56.6634,27012.0
2020-04-09 13:00:00,62.05,62.25,61.94,62.23,13696.0,56.6269,56.8094,56.5265,56.7911,13696.0
2020-04-09 13:05:00,62.26,62.54,62.13,62.15,51534.0,56.8185,57.0741,56.6999,56.7181,51534.0
2020-04-09 13:10:00,62.19,62.21,61.75,61.83,48659.0,56.7546,56.7729,56.3531,56.4261,48659.0
2020-04-09 13:15:00,61.84,62.0,61.61,62.0,55869.0,56.4352,56.5812,56.2253,56.5812,55869.0
2020-04-09 13:20:00,61.94,61.99,61.54,61.54,30939.0,56.5265,56.5721,56.1615,56.1615,30939.0
2020-04-09 13:25:00,61.53,61.79,61.46,61.76,28081.0,56.1523,56.3896,56.0884,56.3622,28081.0
2020-04-09 13:30:00,61.74,62.2,61.73,62.07,84577.0,56.344,56.7638,56.3348,56.6451,84577.0
2020-04-09 13:35:00,62.07,62.1,61.65,61.82,90498.0,56.6451,56.6725,56.2618,56.417,90498.0
2020-04-09 13:40:00,61.75,61.94,61.67,61.8,21946.0,56.3531,56.5265,56.2801,56.3987,21946.0
2020-04-09 13:45:00,61.83,62.08,61.57,61.59,61483.0,56.4261,56.6543,56.1888,56.2071,61483.0
2020-04-09 13:50:00,61.61,61.83,61.32,61.77,31406.0,56.2253,56.4261,55.9607,56.3714,31406.0
2020-04-09 13:55:00,61.77,62.37,61.76,62.37,38322.0,56.3714,56.9189,56.3622,56.9189,38322.0
2020-04-09 14:00:00,62.35,62.36,61.98,61.98,84890.0,56.9007,56.9098,56.563,56.563,84890.0
2020-04-09 14:05:00,61.95,61.96,61.6,61.75,52475.0,56.5356,56.5447,56.2162,56.3531,52475.0
2020-04-09 14:10:00,61.74,61.94,61.12,61.12,63337.0,56.344,56.5265,55.7782,55.7782,63337.0
2020-04-09 14:15:00,61.08,61.15,60.71,60.82,43455.0,55.7417,55.8055,55.404,55.5044,43455.0
2020-04-09 14:20:00,60.85,61.14,60.44,61.1,70813.0,55.5318,55.7964,55.1576,55.7599,70813.0
2020-04-09 14:25:00,61.12,61.2,60.69,60.69,54490.0,55.7782,55.8512,55.3857,55.3857,54490.0
2020-04-09 14:30:00,60.77,61.12,60.77,60.84,42107.0,55.4588,55.7782,55.4588,55.5226,42107.0
2020-04-09 14:35:00,60.91,61.03,60.8,60.92,174427.0,55.5865,55.696,55.4861,55.5956,174427.0
2020-04-09 14:40:00,60.93,60.94,60.42,60.62,65710.0,55.6048,55.6139,55.1393,55.3219,65710.0
2020-04-09 14:45:00,60.61,60.7,59.97,59.98,52536.0,55.3127,55.3949,54.7287,54.7378,52536.0
2020-04-09 14:50:00,60.0,60.12,59.26,59.29,53467.0,54.756,54.8656,54.0807,54.1081,53467.0
2020-04-09 14:55:00,59.27,59.83,59.22,59.83,43813.0,54.0898,54.6009,54.0442,54.6009,43813.0
2020-04-09 15:00:00,59.83,60.08,59.76,59.95,42762.0,54.6009,54.8291,54.537,54.7104,42762.0
2020-04-09 15:05:00,59.95,60.7,59.82,60.7,60032.0,54.7104,55.3949,54.5918,55.3949,60032.0
2020-04-09 15:10:00,60.76,60.85,60.3,60.58,60246.0,55.4496,55.5318,55.0298,55.2854,60246.0
2020-04-09 15:15:00,60.59,60.78,60.34,60.43,49233.0,55.2945,55.4679,55.0663,55.1485,49233.0
2020-04-09 15:20:00,60.44,60.64,60.13,60.13,42994.0,55.1576,55.3401,54.8747,54.8747,42994.0
2020-04-09 15:25:00,60.13,60.4,59.98,60.4,44740.0,54.8747,55.1211,54.7378,55.1211,44740.0
2020-04-09 15:30:00,60.39,60.6,60.32,60.52,45410.0,55.112,55.3036,55.0481,55.2306,45410.0
2020-04-09 15:35:00,60.55,60.61,60.1,60.49,58112.0,55.258,55.3127,54.8473,55.2032,58112.0
2020-04-09 15:40:00,60.51,60.67,60.38,60.51,79379.0,55.2215,55.3675,55.1028,55.2215,79379.0
2020-04-09 15:45:00,60.49,60.58,60.01,60.08,96394.0,55.2032,55.2854,54.7652,54.8291,96394.0
2020-04-09 15:50:00,60.03,60.32,59.95,60.21,136104.0,54.7834,55.0481,54.7104,54.9477,136104.0
2020-04-09 15:55:00,60.19,60.33,60.08,60.1,231611.0,54.9294,55.0572,54.8291,54.8473,231611.0
2020-04-13 09:30:00,60.0,60.05,57.8,58.03,127826.0,54.756,54.8017,52.7483,52.9582,127826.0
2020-04-13 09:35:00,57.94,58.05,56.48,57.62,97771.0,52.8761,52.9765,51.5437,52.5841,97771.0
2020-04-13 09:40:00,57.86,57.91,56.55,56.96,41261.0,52.8031,52.8487,51.6076,51.9817,41261.0
2020-04-13 09:45:00,57.14,57.31,56.29,56.59,54793.0,52.146,52.3012,51.3703,51.6441,54793.0
2020-04-13 09:50:00,56.68,56.93,56.43,56.73,69032.0,51.7262,51.9544,51.4981,51.7718,69032.0
2020-04-13 09:55:00,56.75,57.28,56.69,56.76,74092.0,51.7901,52.2738,51.7353,51.7992,74092.0
2020-04-13 10:00:00,56.8,57.42,56.75,57.41,45164.0,51.8357,52.4015,51.7901,52.3924,45164.0
2020-04-13 10:05:00,57.41,57.42,56.98,57.19,54424.0,52.3924,52.4015,52.0,52.1916,54424.0
2020-04-13 10:10:00,57.19,57.31,56.33,56.52,57553.0,52.1916,52.3012,51.4068,51.5802,57553.0
2020-04-13 10:15:00,56.51,56.51,55.83,55.83,82657.0,51.5711,51.5711,50.9505,50.9505,82657.0
2020-04-13 10:20:00,55.88,56.18,55.68,55.7,47208.0,50.9961,51.2699,50.8136,50.8319,47208.0
2020-04-13 10:25:00,55.71,56.26,55.68,56.23,65676.0,50.841,51.3429,50.8136,51.3155,65676.0
2020-04-13 10:30:00,56.2,56.36,56.03,56.27,32175.0,51.2882,51.4342,51.133,51.352,32175.0
2020-04-13 10:35:00,56.23,56.3,55.94,55.98,33796.0,51.3155,51.3794,51.0509,51.0874,33796.0
2020-04-13 10:40:00,55.97,56.12,55.91,55.95,18285.0,51.0783,51.2152,51.0235,51.06,18285.0
2020-04-13 10:45:00,56.01,56.7,56.01,56.43,60160.0,51.1148,51.7445,51.1148,51.4981,60160.0
2020-04-13 10:50:00,56.44,56.48,56.25,56.37,40455.0,51.5072,51.5437,51.3338,51.4433,40455.0
2020-04-13 10:55:00,56.35,56.66,56.31,56.53,33693.0,51.4251,51.708,51.3886,51.5893,33693.0
2020-04-13 11:00:00,56.53,56.67,56.24,56.31,40973.0,51.5893,51.7171,51.3247,51.3886,40973.0
2020-04-13 11:05:00,56.24,56.28,55.85,55.98,39194.0,51.3247,51.3612,50.9688,51.0874,39194.0
2020-04-13 11:10:00,55.99,56.63,55.99,56.61,65959.0,51.0965,51.6806,51.0965,51.6623,65959.0
2020-04-13 11:15:00,56.61,56.94,56.61,56.9,15254.0,51.6623,51.9635,51.6623,51.927,15254.0
2020-04-13 11:20:00,56.89,57.04,56.77,56.97,20802.0,51.9179,52.0547,51.8083,51.9909,20802.0
2020-04-13 11:25:00,56.95,57.18,56.88,57.08,20668.0,51.9726,52.1825,51.9087,52.0913,20668.0
2020-04-13 11:30:00,57.1,57.24,56.82,56.98,23487.0,52.1095,52.2373,51.854,52.0,23487.0
2020-04-13 11:35:00,57.01,57.16,56.81,56.93,62973.0,52.0274,52.1643,51.8449,51.9544,62973.0
2020-04-13 11:40:00,56.97,57.0,56.53,56.55,27582.0,51.9909,52.0182,51.5893,51.6076,27582.0
2020-04-13 11:45:00,56.6,56.97,56.6,56.93,14890.0,51.6532,51.9909,51.6532,51.9544,14890.0
2020-04-13 11:50:00,56.96,57.2,56.89,57.05,41207.0,51.9817,52.2008,51.9179,52.0639,41207.0
2020-04-13 11:55:00,57.06,57.37,56.95,57.08,34475.0,52.073,52.3559,51.9726,52.0913,34475.0
2020-04-13 12:00:00,57.07,57.3,57.01,57.26,18877.0,52.0821,52.292,52.0274,52.2555,18877.0
2020-04-13 12:05:00,57.26,57.46,57.24,57.32,44492.0,52.2555,52.438,52.2373,52.3103,44492.0
2020-04-13 12:10:00,57.35,57.65,57.32,57.64,62288.0,52.3377,52.6114,52.3103,52.6023,62288.0
2020-04-13 12:15:00,57.63,57.93,57.62,57.87,56826.0,52.5932,52.867,52.5841,52.8122,56826.0
2020-04-13 12:20:00,57.88,57.96,57.54,57.59,37713.0,52.8213,52.8943,52.5111,52.5567,37713.0
2020-04-13 12:25:00,57.61,57.7,57.31,57.43,93066.0,52.5749,52.6571,52.3012,52.4107,93066.0
2020-04-13 12:30:00,57.33,57.39,57.09,57.2,28796.0,52.3194,52.3742,52.1004,52.2008,28796.0
2020-04-13 12:35:00,57.15,57.33,57.15,57.23,42905.0,52.1551,52.3194,52.1551,52.2281,42905.0
2020-04-13 12:40:00,57.25,57.4,57.2,57.38,25739.0,52.2464,52.3833,52.2008,52.365,25739.0
2020-04-13 12:45:00,57.36,57.71,57.36,57.63,17560.0,52.3468,52.6662,52.3468,52.5932,17560.0
2020-04-13 12:50:00,57.59,57.59,57.08,57.08,19872.0,52.5567,52.5567,52.0913,52.0913,19872.0
2020-04-13 12:55:00,57.1,57.1,56.83,56.95,78737.0,52.1095,52.1095,51.8631,51.9726,78737.0
2020-04-13 13:00:00,56.95,57.04,56.85,56.99,25239.0,51.9726,52.0547,51.8814,52.0091,25239.0
2020-04-13 13:05:00,57.0,57.1,56.89,57.09,28698.0,52.0182,52.1095,51.9179,52.1004,28698.0
2020-04-13 13:10:00,57.15,57.18,56.87,56.98,24585.0,52.1551,52.1825,51.8996,52.0,24585.0
2020-04-13 13:15:00,56.95,57.07,56.86,57.07,28867.0,51.9726,52.0821,51.8905,52.0821,28867.0
2020-04-13 13:20:00,57.07,57.1,56.89,56.93,16877.0,52.0821,52.1095,51.9179,51.9544,16877.0
2020-04-13 13:25:00,56.93,57.11,56.89,56.96,18401.0,51.9544,52.1186,51.9179,51.9817,18401.0
2020-04-13 13:30:00,56.98,57.11,56.88,57.02,29519.0,52.0,52.1186,51.9087,52.0365,29519.0
2020-04-13 13:35:00,57.01,57.29,56.92,57.22,16226.0,52.0274,52.2829,51.9452,52.219,16226.0
2020-04-13 13:40:00,57.19,57.45,57.15,57.31,76136.0,52.1916,52.4289,52.1551,52.3012,76136.0
2020-04-13 13:45:00,57.31,57.36,57.1,57.11,25987.0,52.3012,52.3468,52.1095,52.1186,25987.0
2020-04-13 13:50:00,57.08,57.24,57.03,57.12,36875.0,52.0913,52.2373,52.0456,52.1278,36875.0
2020-04-13 13:55:00,57.11,57.23,56.94,57.03,31745.0,52.1186,52.2281,51.9635,52.0456,31745.0
2020-04-13 14:00:00,56.99,57.15,56.89,57.09,33313.0,52.0091,52.1551,51.9179,52.1004,33313.0
2020-04-13 14:05:00,57.09,57.34,57.07,57.13,25010.0,52.1004,52.3285,52.0821,52.1369,25010.0
2020-04-13 14:10:00,57.13,57.13,56.67,56.72,51741.0,52.1369,52.1369,51.7171,51.7627,51741.0
2020-04-13 14:15:00,56.72,56.85,56.59,56.78,26572.0,51.7627,51.8814,51.6441,51.8175,26572.0
2020-04-13 14:20:00,56.78,56.78,56.63,56.77,30139.0,51.8175,51.8175,51.6806,51.8083,30139.0
2020-04-13 14:25:00,56.8,56.81,56.53,56.71,27897.0,51.8357,51.8449,51.5893,51.7536,27897.0
2020-04-13 14:30:00,56.72,56.92,56.72,56.84,19194.0,51.7627,51.9452,51.7627,51.8722,19194.0
2020-04-13 14:35:00,56.83,56.83,56.35,56.36,32796.0,51.8631,51.8631,51.4251,51.4342,32796.0
2020-04-13 14:40:00,56.37,56.4,56.03,56.13,43547.0,51.4433,51.4707,51.133,51.2243,43547.0
2020-04-13 14:45:00,56.13,56.44,56.03,56.43,39865.0,51.2243,51.5072,51.133,51.4981,39865.0
2020-04-13 14:50:00,56.44,56.58,56.33,56.42,44079.0,51.5072,51.635,51.4068,51.4889,44079.0
2020-04-13 14:55:00,56.45,56.61,56.39,56.52,18395.0,51.5163,51.6623,51.4616,51.5802,18395.0
2020-04-13 15:00:00,56.51,56.51,56.01,56.02,38904.0,51.5711,51.5711,51.1148,51.1239,38904.0
2020-04-13 15:05:00,56.03,56.2,56.03,56.12,41595.0,51.133,51.2882,51.133,51.2152,41595.0
2020-04-13 15:10:00,56.11,56.32,56.1,56.29,31525.0,51.206,51.3977,51.1969,51.3703,31525.0
2020-04-13 15:15:00,56.23,56.63,56.15,56.63,24603.0,51.3155,51.6806,51.2425,51.6806,24603.0
2020-04-13 15:20:00,56.61,56.7,56.34,56.47,45051.0,51.6623,51.7445,51.4159,51.5346,45051.0
2020-04-13 15:25:00,56.43,56.55,56.33,56.55,24697.0,51.4981,51.6076,51.4068,51.6076,24697.0
2020-04-13 15:30:00,56.58,56.79,56.44,56.6,51597.0,51.635,51.8266,51.5072,51.6532,51597.0
2020-04-13 15:35:00,56.61,56.79,56.52,56.75,43308.0,51.6623,51.8266,51.5802,51.7901,43308.0
2020-04-13 15:40:00,56.74,56.9,56.56,56.9,48441.0,51.781,51.927,51.6167,51.927,48441.0
2020-04-13 15:45:00,56.89,57.02,56.72,56.97,47036.0,51.9179,52.0365,51.7627,51.9909,47036.0
2020-04-13 15:50:00,56.97,56.97,56.59,56.7,95177.0,51.9909,51.9909,51.6441,51.7445,95177.0
2020-04-13 15:55:00,56.72,56.72,56.44,56.52,320436.0,51.7627,51.7627,51.5072,51.5802,320436.0
2020-04-14 09:30:00,58.4,58.4,57.16,58.08,207207.0,53.2959,53.2959,52.1643,53.0039,207207.0
2020-04-14 09:35:00,58.15,58.35,57.56,58.01,194639.0,53.0677,53.2503,52.5293,52.94,194639.0
2020-04-14 09:40:00,58.14,58.63,57.86,58.61,75224.0,53.0586,53.5058,52.8031,53.4875,75224.0
2020-04-14 09:45:00,58.61,58.65,57.87,58.01,45541.0,53.4875,53.524,52.8122,52.94,45541.0
2020-04-14 09:50:00,58.14,58.23,57.74,57.79,54131.0,53.0586,53.1407,52.6936,52.7392,54131.0
2020-04-14 09:55:00,57.77,58.1,57.73,57.84,73565.0,52.7209,53.0221,52.6844,52.7848,73565.0
2020-04-14 10:00:00,57.92,58.43,57.69,58.19,84736.0,52.8578,53.3233,52.6479,53.1042,84736.0
2020-04-14 10:05:00,58.16,58.26,57.88,58.08,47534.0,53.0769,53.1681,52.8213,53.0039,47534.0
2020-04-14 10:10:00,58.09,58.4,57.83,57.92,45478.0,53.013,53.2959,52.7757,52.8578,45478.0
2020-04-14 10:15:00,57.92,58.01,57.67,57.97,39002.0,52.8578,52.94,52.6297,52.9035,39002.0
2020-04-14 10:20:00,57.94,58.08,57.52,57.6,58393.0,52.8761,53.0039,52.4928,52.5658,58393.0
2020-04-14 10:25:00,57.6,57.63,56.51,56.56,83659.0,52.5658,52.5932,51.5711,51.6167,83659.0
2020-04-14 10:30:00,56.58,56.59,55.65,55.84,70178.0,51.635,51.6441,50.7862,50.9596,70178.0
2020-04-14 10:35:00,55.82,56.09,55.58,55.82,32925.0,50.9414,51.1878,50.7224,50.9414,32925.0
2020-04-14 10:40:00,55.8,56.25,55.51,56.25,49554.0,50.9231,51.3338,50.6585,51.3338,49554.0
2020-04-14 10:45:00,56.26,56.59,56.06,56.43,119298.0,51.3429,51.6441,51.1604,51.4981,119298.0
2020-04-14 10:50:00,56.44,56.54,55.85,55.92,49824.0,51.5072,51.5984,50.9688,51.0326,49824.0
2020-04-14 10:55:00,55.91,55.95,55.46,55.46,25499.0,51.0235,51.06,50.6128,50.6128,25499.0
2020-04-14 11:00:00,55.51,55.67,54.8,54.91,51889.0,50.6585,50.8045,50.0105,50.1109,51889.0
2020-04-14 11:05:00,54.88,54.95,54.41,54.73,70550.0,50.0835,50.1474,49.6546,49.9466,70550.0
2020-04-14 11:10:00,54.73,54.82,54.29,54.51,63654.0,49.9466,50.0288,49.5451,49.7459,63654.0
2020-04-14 11:15:00,54.53,54.74,54.34,54.44,53995.0,49.7641,49.9558,49.5907,49.682,53995.0
2020-04-14 11:20:00,54.38,54.78,54.29,54.62,55974.0,49.6272,49.9923,49.5451,49.8463,55974.0
2020-04-14 11:25:00,54.68,55.02,54.25,54.3,48625.0,49.901,50.2113,49.5086,49.5542,48625.0
2020-04-14 11:30:00,54.34,54.71,54.33,54.5,29648.0,49.5907,49.9284,49.5816,49.7367,29648.0
2020-04-14 11:35:00,54.53,54.86,54.52,54.69,47645.0,49.7641,50.0653,49.755,49.9101,47645.0
2020-04-14 11:40:00,54.68,54.82,54.54,54.73,19233.0,49.901,50.0288,49.7732,49.9466,19233.0
2020-04-14 11:45:00,54.72,54.96,54.47,54.77,36949.0,49.9375,50.1565,49.7094,49.9831,36949.0
2020-04-14 11:50:00,54.8,54.92,54.58,54.69,13980.0,50.0105,50.12,49.8098,49.9101,13980.0
2020-04-14 11:55:00,54.67,54.73,54.46,54.46,19989.0,49.8919,49.9466,49.7002,49.7002,19989.0
2020-04-14 12:00:00,54.47,55.17,54.46,55.07,40619.0,49.7094,50.3482,49.7002,50.2569,40619.0
2020-04-14 12:05:00,55.1,55.23,54.98,55.02,20736.0,50.2843,50.4029,50.1748,50.2113,20736.0
2020-04-14 12:10:00,55.01,55.19,55.0,55.05,29290.0,50.2022,50.3664,50.193,50.2387,29290.0
2020-04-14 12:15:00,55.07,55.3,54.91,55.02,26181.0,50.2569,50.4668,50.1109,50.2113,26181.0
2020-04-14 12:20:00,55.04,55.16,54.96,55.04,29506.0,50.2295,50.3391,50.1565,50.2295,29506.0
2020-04-14 12:25:00,55.04,55.11,54.84,54.9,23950.0,50.2295,50.2934,50.047,50.1018,23950.0
2020-04-14 12:30:00,54.91,54.92,54.81,54.85,23645.0,50.1109,50.12,50.0196,50.0562,23645.0
2020-04-14 12:35:00,54.87,55.16,54.87,55.02,17337.0,50.0744,50.3391,50.0744,50.2113,17337.0
2020-04-14 12:40:00,55.01,55.13,54.94,55.03,16442.0,50.2022,50.3117,50.1383,50.2204,16442.0
2020-04-14 12:45:00,55.04,55.28,55.04,55.12,20425.0,50.2295,50.4486,50.2295,50.3026,20425.0
2020-04-14 12:50:00,55.16,55.35,55.1,55.31,16934.0,50.3391,50.5125,50.2843,50.476,16934.0
2020-04-14 12:55:00,55.31,55.38,55.18,55.21,13844.0,50.476,50.5398,50.3573,50.3847,13844.0
2020-04-14 13:00:00,55.23,55.29,54.97,54.97,33723.0,50.4029,50.4577,50.1657,50.1657,33723.0
2020-04-14 13:05:00,54.96,55.02,54.86,54.92,21123.0,50.1565,50.2113,50.0653,50.12,21123.0
2020-04-14 13:10:00,54.88,55.06,54.88,54.94,12733.0,50.0835,50.2478,50.0835,50.1383,12733.0
2020-04-14 13:15:00,54.95,54.97,54.85,54.85,16527.0,50.1474,50.1657,50.0562,50.0562,16527.0
2020-04-14 13:20:00,54.84,55.14,54.82,55.04,16810.0,50.047,50.3208,50.0288,50.2295,16810.0
2020-04-14 13:25:00,55.05,55.11,54.91,54.92,19133.0,50.2387,50.2934,50.1109,50.12,19133.0
2020-04-14 13:30:00,54.93,55.05,54.93,55.01,28505.0,50.1292,50.2387,50.1292,50.2022,28505.0
2020-04-14 13:35:00,55.02,55.03,54.85,54.98,26739.0,50.2113,50.2204,50.0562,50.1748,26739.0
2020-04-14 13:40:00,54.97,54.97,54.83,54.84,18256.0,50.1657,50.1657,50.0379,50.047,18256.0
2020-04-14 13:45:00,54.85,55.13,54.84,55.11,43064.0,50.0562,50.3117,50.047,50.2934,43064.0
2020-04-14 13:50:00,55.12,55.17,54.98,54.98,34100.0,50.3026,50.3482,50.1748,50.1748,34100.0
2020-04-14 13:55:00,54.97,54.97,54.81,54.84,41865.0,50.1657,50.1657,50.0196,50.047,41865.0
2020-04-14 14:00:00,54.82,55.08,54.75,55.05,57859.0,50.0288,50.2661,49.9649,50.2387,57859.0
2020-04-14 14:05:00,55.05,55.17,54.95,55.13,28597.0,50.2387,50.3482,50.1474,50.3117,28597.0
2020-04-14 14:10:00,55.14,55.41,55.14,55.35,21890.0,50.3208,50.5672,50.3208,50.5125,21890.0
2020-04-14 14:15:00,55.35,55.52,55.27,55.52,29810.0,50.5125,50.6676,50.4394,50.6676,29810.0
2020-04-14 14:20:00,55.49,55.67,55.47,55.57,18876.0,50.6402,50.8045,50.622,50.7132,18876.0
2020-04-14 14:25:00,55.55,55.58,55.39,55.5,21528.0,50.695,50.7224,50.549,50.6493,21528.0
2020-04-14 14:30:00,55.52,55.59,55.36,55.42,52552.0,50.6676,50.7315,50.5216,50.5763,52552.0
2020-04-14 14:35:00,55.42,55.5,55.36,55.39,23649.0,50.5763,50.6493,50.5216,50.549,23649.0
2020-04-14 14:40:00,55.44,55.54,55.28,55.29,32472.0,50.5946,50.6858,50.4486,50.4577,32472.0
2020-04-14 14:45:00,55.33,55.37,55.19,55.31,30432.0,50.4942,50.5307,50.3664,50.476,30432.0
2020-04-14 14:50:00,55.31,55.48,55.3,55.43,34575.0,50.476,50.6311,50.4668,50.5855,34575.0
2020-04-14 14:55:00,55.46,55.52,55.35,55.42,31993.0,50.6128,50.6676,50.5125,50.5763,31993.0
2020-04-14 15:00:00,55.4,55.4,55.02,55.15,27552.0,50.5581,50.5581,50.2113,50.3299,27552.0
2020-04-14 15:05:00,55.15,55.18,55.01,55.16,26205.0,50.3299,50.3573,50.2022,50.3391,26205.0
2020-04-14 15:10:00,55.15,55.19,55.06,55.17,33980.0,50.3299,50.3664,50.2478,50.3482,33980.0
2020-04-14 15:15:00,55.12,55.17,54.91,55.01,47702.0,50.3026,50.3482,50.1109,50.2022,47702.0
2020-04-14 15:20:00,55.01,55.02,54.83,54.96,28148.0,50.2022,50.2113,50.0379,50.1565,28148.0
2020-04-14 15:25:00,54.96,55.11,54.94,55.06,78673.0,50.1565,50.2934,50.1383,50.2478,78673.0
2020-04-14 15:30:00,55.05,55.14,54.83,55.04,58479.0,50.2387,50.3208,50.0379,50.2295,58479.0
2020-04-14 15:35:00,55.03,55.08,54.93,55.08,76518.0,50.2204,50.2661,50.1292,50.2661,76518.0
2020-04-14 15:40:00,55.07,55.35,55.07,55.2,40123.0,50.2569,50.5125,50.2569,50.3756,40123.0
2020-04-14 15:45:00,55.19,55.54,55.19,55.48,54969.0,50.3664,50.6858,50.3664,50.6311,54969.0
2020-04-14 15:50:00,55.5,55.64,55.33,55.54,101522.0,50.6493,50.7771,50.4942,50.6858,101522.0
2020-04-14 15:55:00,55.54,55.54,55.11,55.32,279832.0,50.6858,50.6858,50.2934,50.4851,279832.0
2020-04-15 09:30:00,51.51,52.0,49.77,50.11,334781.0,47.0081,47.4552,45.4201,45.7304,334781.0
2020-04-15 09:35:00,50.19,51.72,50.19,51.62,127902.0,45.8034,47.1997,45.8034,47.1085,127902.0
2020-04-15 09:40:00,51.54,51.86,51.03,51.12,161178.0,47.0354,47.3275,46.57,46.6522,161178.0
2020-04-15 09:45:00,51.27,52.12,51.21,51.94,132529.0,46.789,47.5648,46.7343,47.4005,132529.0
2020-04-15 09:50:00,51.9,52.2,51.89,52.03,128224.0,47.364,47.6378,47.3549,47.4826,128224.0
2020-04-15 09:55:00,52.06,52.28,51.78,52.23,56646.0,47.51,47.7108,47.2545,47.6651,56646.0
2020-04-15 10:00:00,52.19,52.43,52.18,52.23,133917.0,47.6286,47.8477,47.6195,47.6651,133917.0
2020-04-15 10:05:00,52.22,52.49,52.17,52.46,73663.0,47.656,47.9024,47.6104,47.875,73663.0
2020-04-15 10:10:00,52.47,52.48,52.22,52.31,51244.0,47.8842,47.8933,47.656,47.7381,51244.0
2020-04-15 10:15:00,52.31,52.44,52.16,52.26,90334.0,47.7381,47.8568,47.6013,47.6925,90334.0
2020-04-15 10:20:00,52.27,52.55,52.23,52.33,109970.0,47.7016,47.9572,47.6651,47.7564,109970.0
2020-04-15 10:25:00,52.3,52.45,52.23,52.39,67331.0,47.729,47.8659,47.6651,47.8112,67331.0
2020-04-15 10:30:00,52.38,52.41,52.15,52.25,144221.0,47.802,47.8294,47.5921,47.6834,144221.0
2020-04-15 10:35:00,52.24,52.41,52.08,52.32,110444.0,47.6743,47.8294,47.5282,47.7473,110444.0
2020-04-15 10:40:00,52.31,52.46,52.1,52.36,52964.0,47.7381,47.875,47.5465,47.7838,52964.0
2020-04-15 10:45:00,52.37,52.46,52.18,52.27,68892.0,47.7929,47.875,47.6195,47.7016,68892.0
2020-04-15 10:50:00,52.29,52.36,52.01,52.02,35848.0,47.7199,47.7838,47.4644,47.4735,35848.0
2020-04-15 10:55:00,52.02,52.02,51.64,51.65,38325.0,47.4735,47.4735,47.1267,47.1358,38325.0
2020-04-15 11:00:00,51.63,51.7,51.48,51.52,35486.0,47.1176,47.1815,46.9807,47.0172,35486.0
2020-04-15 11:05:00,51.52,51.85,51.48,51.73,69624.0,47.0172,47.3184,46.9807,47.2088,69624.0
2020-04-15 11:10:00,51.73,51.86,51.52,51.72,55668.0,47.2088,47.3275,47.0172,47.1997,55668.0
2020-04-15 11:15:00,51.71,51.78,51.5,51.56,58955.0,47.1906,47.2545,46.9989,47.0537,58955.0
2020-04-15 11:20:00,51.55,51.87,51.52,51.8,30810.0,47.0446,47.3366,47.0172,47.2727,30810.0
2020-04-15 11:25:00,51.79,51.94,51.7,51.86,58465.0,47.2636,47.4005,47.1815,47.3275,58465.0
2020-04-15 11:30:00,51.84,52.2,51.81,52.0,40832.0,47.3092,47.6378,47.2818,47.4552,40832.0
2020-04-15 11:35:00,52.01,52.04,51.7,51.73,18330.0,47.4644,47.4917,47.1815,47.2088,18330.0
2020-04-15 11:40:00,51.73,51.98,51.7,51.97,53147.0,47.2088,47.437,47.1815,47.4279,53147.0
2020-04-15 11:45:00,51.97,52.17,51.93,52.14,27075.0,47.4279,47.6104,47.3914,47.583,27075.0
2020-04-15 11:50:00,52.17,52.37,52.16,52.32,46268.0,47.6104,47.7929,47.6013,47.7473,46268.0
2020-04-15 11:55:00,52.3,52.38,52.21,52.26,27851.0,47.729,47.802,47.6469,47.6925,27851.0
2020-04-15 12:00:00,52.28,52.49,52.2,52.4,42636.0,47.7108,47.9024,47.6378,47.8203,42636.0
2020-04-15 12:05:00,52.35,52.36,52.21,52.25,54041.0,47.7747,47.7838,47.6469,47.6834,54041.0
2020-04-15 12:10:00,52.26,52.37,52.18,52.27,108804.0,47.6925,47.7929,47.6195,47.7016,108804.0
2020-04-15 12:15:00,52.27,52.33,52.07,52.25,28698.0,47.7016,47.7564,47.5191,47.6834,28698.0
2020-04-15 12:20:00,52.29,52.59,52.2,52.21,45363.0,47.7199,47.9937,47.6378,47.6469,45363.0
2020-04-15 12:25:00,52.21,52.31,52.01,52.06,27361.0,47.6469,47.7381,47.4644,47.51,27361.0
2020-04-15 12:30:00,52.06,52.33,51.93,52.19,56799.0,47.51,47.7564,47.3914,47.6286,56799.0
2020-04-15 12:35:00,52.19,52.25,51.97,51.99,17398.0,47.6286,47.6834,47.4279,47.4461,17398.0
2020-04-15 12:40:00,52.0,52.2,51.94,52.15,25201.0,47.4552,47.6378,47.4005,47.5921,25201.0
2020-04-15 12:45:00,52.14,52.19,52.06,52.13,22294.0,47.583,47.6286,47.51,47.5739,22294.0
2020-04-15 12:50:00,52.14,52.35,52.14,52.28,44474.0,47.583,47.7747,47.583,47.7108,44474.0
2020-04-15 12:55:00,52.31,52.32,52.2,52.21,60666.0,47.7381,47.7473,47.6378,47.6469,60666.0
2020-04-15 13:00:00,52.22,52.48,52.21,52.37,22109.0,47.656,47.8933,47.6469,47.7929,22109.0
2020-04-15 13:05:00,52.4,52.56,52.36,52.53,32224.0,47.8203,47.9663,47.7838,47.9389,32224.0
2020-04-15 13:10:00,52.52,52.61,52.43,52.52,33373.0,47.9298,48.0119,47.8477,47.9298,33373.0
2020-04-15 13:15:00,52.5,52.85,52.48,52.83,26808.0,47.9115,48.231,47.8933,48.2127,26808.0
2020-04-15 13:20:00,52.82,52.83,52.55,52.61,13582.0,48.2036,48.2127,47.9572,48.0119,13582.0
2020-04-15 13:25:00,52.58,52.62,52.3,52.37,37097.0,47.9846,48.0211,47.729,47.7929,37097.0
2020-04-15 13:30:00,52.36,52.47,52.23,52.43,29002.0,47.7838,47.8842,47.6651,47.8477,29002.0
2020-04-15 13:35:00,52.45,52.57,52.21,52.21,19115.0,47.8659,47.9754,47.6469,47.6469,19115.0
2020-04-15 13:40:00,52.2,52.21,52.0,52.0,22034.0,47.6378,47.6469,47.4552,47.4552,22034.0
2020-04-15 13:45:00,51.97,52.11,51.85,52.04,22362.0,47.4279,47.5556,47.3184,47.4917,22362.0
2020-04-15 13:50:00,52.06,52.09,51.84,51.84,24918.0,47.51,47.5374,47.3092,47.3092,24918.0
2020-04-15 13:55:00,51.85,52.01,51.83,51.98,20109.0,47.3184,47.4644,47.3001,47.437,20109.0
2020-04-15 14:00:00,51.98,52.6,51.98,52.47,35699.0,47.437,48.0028,47.437,47.8842,35699.0
2020-04-15 14:05:00,52.49,52.54,52.2,52.22,46107.0,47.9024,47.948,47.6378,47.656,46107.0
2020-04-15 14:10:00,52.24,52.3,52.13,52.24,47147.0,47.6743,47.729,47.5739,47.6743,47147.0
2020-04-15 14:15:00,52.22,52.23,52.0,52.07,35873.0,47.656,47.6651,47.4552,47.5191,35873.0
2020-04-15 14:20:00,52.07,52.19,52.06,52.12,38101.0,47.5191,47.6286,47.51,47.5648,38101.0
2020-04-15 14:25:00,52.12,52.43,52.04,52.43,64069.0,47.5648,47.8477,47.4917,47.8477,64069.0
2020-04-15 14:30:00,52.44,52.69,52.42,52.64,29525.0,47.8568,48.0849,47.8385,48.0393,29525.0
2020-04-15 14:35:00,52.64,52.85,52.62,52.82,25634.0,48.0393,48.231,48.0211,48.2036,25634.0
2020-04-15 14:40:00,52.81,52.81,52.59,52.64,32136.0,48.1944,48.1944,47.9937,48.0393,32136.0
2020-04-15 14:45:00,52.65,52.68,52.45,52.53,29410.0,48.0484,48.0758,47.8659,47.9389,29410.0
2020-04-15 14:50:00,52.51,52.52,52.33,52.35,20843.0,47.9207,47.9298,47.7564,47.7747,20843.0
2020-04-15 14:55:00,52.36,52.6,52.3,52.56,23531.0,47.7838,48.0028,47.729,47.9663,23531.0
2020-04-15 15:00:00,52.54,52.57,52.32,52.38,27597.0,47.948,47.9754,47.7473,47.802,27597.0
2020-04-15 15:05:00,52.38,52.41,52.19,52.31,32724.0,47.802,47.8294,47.6286,47.7381,32724.0
2020-04-15 15:10:00,52.31,52.47,52.18,52.19,41575.0,47.7381,47.8842,47.6195,47.6286,41575.0
2020-04-15 15:15:00,52.19,52.35,52.07,52.24,38395.0,47.6286,47.7747,47.5191,47.6743,38395.0
2020-04-15 15:20:00,52.23,52.4,52.23,52.27,36374.0,47.6651,47.8203,47.6651,47.7016,36374.0
2020-04-15 15:25:00,52.28,52.42,52.14,52.4,74706.0,47.7108,47.8385,47.583,47.8203,74706.0
2020-04-15 15:30:00,52.39,52.48,52.24,52.41,100951.0,47.8112,47.8933,47.6743,47.8294,100951.0
2020-04-15 15:35:00,52.44,52.55,52.28,52.37,128189.0,47.8568,47.9572,47.7108,47.7929,128189.0
2020-04-15 15:40:00,52.38,52.48,52.26,52.47,110190.0,47.802,47.8933,47.6925,47.8842,110190.0
2020-04-15 15:45:00,52.46,52.58,52.36,52.55,171517.0,47.875,47.9846,47.7838,47.9572,171517.0
2020-04-15 15:50:00,52.54,52.63,52.39,52.41,263806.0,47.948,48.0302,47.8112,47.8294,263806.0
2020-04-15 15:55:00,52.41,52.65,52.36,52.62,307960.0,47.8294,48.0484,47.7838,48.0211,307960.0
2020-04-16 09:30:00,52.8,52.8,51.17,51.35,113874.0,48.1853,48.1853,46.6978,46.8621,113874.0
2020-04-16 09:35:00,51.28,51.63,50.9,51.4,59541.0,46.7982,47.1176,46.4514,46.9077,59541.0
2020-04-16 09:40:00,51.4,51.99,51.27,51.85,61657.0,46.9077,47.4461,46.789,47.3184,61657.0
2020-04-16 09:45:00,51.81,51.87,51.22,51.25,60466.0,47.2818,47.3366,46.7434,46.7708,60466.0
2020-04-16 09:50:00,51.23,51.38,51.14,51.38,89584.0,46.7525,46.8894,46.6704,46.8894,89584.0
2020-04-16 09:55:00,51.34,51.5,50.91,51.08,194185.0,46.8529,46.9989,46.4605,46.6156,194185.0
2020-04-16 10:00:00,51.08,51.32,50.94,50.97,96965.0,46.6156,46.8347,46.4879,46.5153,96965.0
2020-04-16 10:05:00,50.97,51.25,50.75,50.75,40269.0,46.5153,46.7708,46.3145,46.3145,40269.0
2020-04-16 10:10:00,50.7,50.86,50.53,50.66,23258.0,46.2689,46.4149,46.1137,46.2324,23258.0
2020-04-16 10:15:00,50.62,50.78,50.36,50.38,38130.0,46.1959,46.3419,45.9586,45.9768,38130.0
2020-04-16 10:20:00,50.33,50.72,50.29,50.68,34178.0,45.9312,46.2871,45.8947,46.2506,34178.0
2020-04-16 10:25:00,50.67,50.74,50.46,50.73,75507.0,46.2415,46.3054,46.0498,46.2962,75507.0
2020-04-16 10:30:00,50.72,50.94,50.64,50.77,24827.0,46.2871,46.4879,46.2141,46.3327,24827.0
2020-04-16 10:35:00,50.83,50.91,50.54,50.54,37975.0,46.3875,46.4605,46.1228,46.1228,37975.0
2020-04-16 10:40:00,50.56,50.8,50.41,50.68,38570.0,46.1411,46.3601,46.0042,46.2506,38570.0
2020-04-16 10:45:00,50.65,50.66,50.36,50.57,41888.0,46.2232,46.2324,45.9586,46.1502,41888.0
2020-04-16 10:50:00,50.53,50.77,50.46,50.77,56374.0,46.1137,46.3327,46.0498,46.3327,56374.0
2020-04-16 10:55:00,50.82,50.92,50.72,50.77,44609.0,46.3784,46.4696,46.2871,46.3327,44609.0
2020-04-16 11:00:00,50.77,50.78,50.59,50.69,32001.0,46.3327,46.3419,46.1685,46.2597,32001.0
2020-04-16 11:05:00,50.69,50.83,50.65,50.8,92519.0,46.2597,46.3875,46.2232,46.3601,92519.0
2020-04-16 11:10:00,50.79,50.79,50.54,50.57,91012.0,46.351,46.351,46.1228,46.1502,91012.0
2020-04-16 11:15:00,50.56,50.7,50.45,50.66,36833.0,46.1411,46.2689,46.0407,46.2324,36833.0
2020-04-16 11:20:00,50.67,50.7,50.47,50.49,36708.0,46.2415,46.2689,46.059,46.0772,36708.0
2020-04-16 11:25:00,50.49,50.67,50.41,50.41,43134.0,46.0772,46.2415,46.0042,46.0042,43134.0
2020-04-16 11:30:00,50.4,50.48,50.15,50.15,45437.0,45.9951,46.0681,45.7669,45.7669,45437.0
2020-04-16 11:35:00,50.15,50.26,50.08,50.26,23028.0,45.7669,45.8673,45.703,45.8673,23028.0
2020-04-16 11:40:00,50.25,50.3,50.11,50.11,17303.0,45.8582,45.9038,45.7304,45.7304,17303.0
2020-04-16 11:45:00,50.14,50.24,50.09,50.17,20550.0,45.7578,45.8491,45.7122,45.7852,20550.0
2020-04-16 11:50:00,50.18,50.53,50.15,50.5,20517.0,45.7943,46.1137,45.7669,46.0863,20517.0
2020-04-16 11:55:00,50.46,50.48,50.26,50.32,15286.0,46.0498,46.0681,45.8673,45.9221,15286.0
2020-04-16 12:00:00,50.34,50.45,50.26,50.31,20392.0,45.9403,46.0407,45.8673,45.9129,20392.0
2020-04-16 12:05:00,50.31,50.31,50.16,50.16,24500.0,45.9129,45.9129,45.7761,45.7761,24500.0
2020-04-16 12:10:00,50.16,50.21,50.08,50.12,27998.0,45.7761,45.8217,45.703,45.7396,27998.0
2020-04-16 12:15:00,50.11,50.16,50.01,50.02,30738.0,45.7304,45.7761,45.6392,45.6483,30738.0
2020-04-16 12:20:00,50.02,50.07,49.87,49.9,76075.0,45.6483,45.6939,45.5114,45.5388,76075.0
2020-04-16 12:25:00,49.9,50.01,49.86,49.96,30476.0,45.5388,45.6392,45.5023,45.5935,30476.0
2020-04-16 12:30:00,49.91,49.93,49.77,49.8,26048.0,45.5479,45.5662,45.4201,45.4475,26048.0
2020-04-16 12:35:00,49.83,49.92,49.82,49.87,16205.0,45.4749,45.557,45.4658,45.5114,16205.0
2020-04-16 12:40:00,49.86,50.06,49.82,50.0,43080.0,45.5023,45.6848,45.4658,45.63,43080.0
2020-04-16 12:45:00,50.01,50.01,49.86,49.94,21286.0,45.6392,45.6392,45.5023,45.5753,21286.0
2020-04-16 12:50:00,49.92,49.95,49.64,49.7,19584.0,45.557,45.5844,45.3015,45.3563,19584.0
2020-04-16 12:55:00,49.68,49.86,49.63,49.72,34493.0,45.338,45.5023,45.2924,45.3745,34493.0
2020-04-16 13:00:00,49.72,49.97,49.71,49.88,28717.0,45.3745,45.6027,45.3654,45.5205,28717.0
2020-04-16 13:05:00,49.88,49.99,49.69,49.7,30827.0,45.5205,45.6209,45.3471,45.3563,30827.0
2020-04-16 13:10:00,49.71,49.94,49.71,49.82,18688.0,45.3654,45.5753,45.3654,45.4658,18688.0
2020-04-16 13:15:00,49.85,49.87,49.7,49.71,21681.0,45.4931,45.5114,45.3563,45.3654,21681.0
2020-04-16 13:20:00,49.74,49.76,49.52,49.52,61865.0,45.3928,45.411,45.192,45.192,61865.0
2020-04-16 13:25:00,49.54,49.63,49.46,49.58,41269.0,45.2102,45.2924,45.1372,45.2467,41269.0
2020-04-16 13:30:00,49.58,49.68,49.57,49.6,27142.0,45.2467,45.338,45.2376,45.265,27142.0
2020-04-16 13:35:00,49.6,49.68,49.58,49.61,28593.0,45.265,45.338,45.2467,45.2741,28593.0
2020-04-16 13:40:00,49.62,49.77,49.59,49.73,31718.0,45.2833,45.4201,45.2559,45.3836,31718.0
2020-04-16 13:45:00,49.72,49.75,49.66,49.68,22153.0,45.3745,45.4019,45.3198,45.338,22153.0
2020-04-16 13:50:00,49.68,49.76,49.58,49.63,33529.0,45.338,45.411,45.2467,45.2924,33529.0
2020-04-16 13:55:00,49.62,49.71,49.57,49.65,24411.0,45.2833,45.3654,45.2376,45.3106,24411.0
2020-04-16 14:00:00,49.63,49.63,49.47,49.54,35968.0,45.2924,45.2924,45.1464,45.2102,35968.0
2020-04-16 14:05:00,49.56,49.7,49.46,49.7,42503.0,45.2285,45.3563,45.1372,45.3563,42503.0
2020-04-16 14:10:00,49.7,49.73,49.6,49.72,29757.0,45.3563,45.3836,45.265,45.3745,29757.0
2020-04-16 14:15:00,49.72,49.81,49.63,49.66,29168.0,45.3745,45.4566,45.2924,45.3198,29168.0
2020-04-16 14:20:00,49.66,49.79,49.64,49.77,42252.0,45.3198,45.4384,45.3015,45.4201,42252.0
2020-04-16 14:25:00,49.75,50.01,49.69,49.87,53635.0,45.4019,45.6392,45.3471,45.5114,53635.0
2020-04-16 14:30:00,49.86,49.89,49.77,49.83,65973.0,45.5023,45.5297,45.4201,45.4749,65973.0
2020-04-16 14:35:00,49.84,50.04,49.83,49.94,45705.0,45.484,45.6665,45.4749,45.5753,45705.0
2020-04-16 14:40:00,49.93,50.05,49.88,50.05,49961.0,45.5662,45.6757,45.5205,45.6757,49961.0
2020-04-16 14:45:00,50.04,50.06,49.93,49.97,81899.0,45.6665,45.6848,45.5662,45.6027,81899.0
2020-04-16 14:50:00,49.97,49.99,49.75,49.78,37428.0,45.6027,45.6209,45.4019,45.4293,37428.0
2020-04-16 14:55:00,49.77,49.82,49.56,49.56,46559.0,45.4201,45.4658,45.2285,45.2285,46559.0
2020-04-16 15:00:00,49.58,49.62,49.5,49.59,51380.0,45.2467,45.2833,45.1737,45.2559,51380.0
2020-04-16 15:05:00,49.58,49.68,49.47,49.49,48500.0,45.2467,45.338,45.1464,45.1646,48500.0
2020-04-16 15:10:00,49.48,49.6,49.41,49.55,71664.0,45.1555,45.265,45.0916,45.2194,71664.0
2020-04-16 15:15:00,49.56,49.62,49.41,49.52,61247.0,45.2285,45.2833,45.0916,45.192,61247.0
2020-04-16 15:20:00,49.51,49.78,49.49,49.77,96206.0,45.1829,45.4293,45.1646,45.4201,96206.0
2020-04-16 15:25:00,49.76,49.91,49.63,49.91,58211.0,45.411,45.5479,45.2924,45.5479,58211.0
2020-04-16 15:30:00,49.92,50.08,49.85,49.99,85948.0,45.557,45.703,45.4931,45.6209,85948.0
2020-04-16 15:35:00,50.0,50.03,49.86,49.92,58294.0,45.63,45.6574,45.5023,45.557,58294.0
2020-04-16 15:40:00,49.93,49.93,49.83,49.88,63599.0,45.5662,45.5662,45.4749,45.5205,63599.0
2020-04-16 15:45:00,49.88,50.08,49.88,50.05,74086.0,45.5205,45.703,45.5205,45.6757,74086.0
2020-04-16 15:50:00,50.06,50.21,49.85,49.92,132915.0,45.6848,45.8217,45.4931,45.557,132915.0
2020-04-16 15:55:00,49.92,50.09,49.88,50.0,190506.0,45.557,45.7122,45.5205,45.63,190506.0
2020-04-17 09:30:00,52.97,54.42,52.8,54.4,322830.0,48.3405,49.6637,48.1853,49.6455,322830.0
2020-04-17 09:35:00,54.3,54.69,53.78,54.39,111120.0,49.5542,49.9101,49.0797,49.6364,111120.0
2020-04-17 09:40:00,54.42,54.42,53.58,53.89,106154.0,49.6637,49.6637,48.8972,49.1801,106154.0
2020-04-17 09:45:00,53.87,54.27,53.58,54.01,108547.0,49.1618,49.5268,48.8972,49.2896,108547.0
2020-04-17 09:50:00,54.03,54.41,53.88,54.39,116324.0,49.3078,49.6546,49.1709,49.6364,116324.0
2020-04-17 09:55:00,54.38,55.0,54.38,54.91,104277.0,49.6272,50.193,49.6272,50.1109,104277.0
2020-04-17 10:00:00,54.95,55.16,54.6,54.99,113578.0,50.1474,50.3391,49.828,50.1839,113578.0
2020-04-17 10:05:00,55.03,55.07,54.41,54.54,162280.0,50.2204,50.2569,49.6546,49.7732,162280.0
2020-04-17 10:10:00,54.54,54.69,53.95,53.99,89881.0,49.7732,49.9101,49.2348,49.2713,89881.0
2020-04-17 10:15:00,54.0,54.26,53.91,54.1,62440.0,49.2804,49.5177,49.1983,49.3717,62440.0
2020-04-17 10:20:00,54.09,54.31,53.94,54.07,71026.0,49.3626,49.5633,49.2257,49.3443,71026.0
2020-04-17 10:25:00,54.05,54.25,53.64,53.64,47223.0,49.3261,49.5086,48.9519,48.9519,47223.0
2020-04-17 10:30:00,53.61,53.76,53.13,53.28,67620.0,48.9245,49.0614,48.4865,48.6234,67620.0
2020-04-17 10:35:00,53.26,53.35,53.07,53.33,63194.0,48.6051,48.6873,48.4317,48.669,63194.0
2020-04-17 10:40:00,53.29,53.82,53.27,53.66,37977.0,48.6325,49.1162,48.6142,48.9702,37977.0
2020-04-17 10:45:00,53.64,53.7,53.31,53.36,43401.0,48.9519,49.0067,48.6507,48.6964,43401.0
2020-04-17 10:50:00,53.37,53.97,53.36,53.97,35014.0,48.7055,49.2531,48.6964,49.2531,35014.0
2020-04-17 10:55:00,53.96,54.11,53.76,53.76,48766.0,49.2439,49.3808,49.0614,49.0614,48766.0
2020-04-17 11:00:00,53.75,54.15,53.67,54.03,43284.0,49.0523,49.4173,48.9793,49.3078,43284.0
2020-04-17 11:05:00,54.02,54.29,53.97,54.25,23699.0,49.2987,49.5451,49.2531,49.5086,23699.0
2020-04-17 11:10:00,54.17,54.21,53.83,54.05,20341.0,49.4356,49.4721,49.1253,49.3261,20341.0
2020-04-17 11:15:00,54.04,54.24,53.92,54.05,16674.0,49.3169,49.4995,49.2074,49.3261,16674.0
2020-04-17 11:20:00,54.07,54.22,53.59,54.09,36354.0,49.3443,49.4812,48.9063,49.3626,36354.0
2020-04-17 11:25:00,54.03,54.14,53.92,54.0,16498.0,49.3078,49.4082,49.2074,49.2804,16498.0
2020-04-17 11:30:00,54.03,54.33,53.92,54.31,28307.0,49.3078,49.5816,49.2074,49.5633,28307.0
2020-04-17 11:35:00,54.33,54.33,54.12,54.18,26235.0,49.5816,49.5816,49.39,49.4447,26235.0
2020-04-17 11:40:00,54.19,54.31,53.92,53.92,29231.0,49.4538,49.5633,49.2074,49.2074,29231.0
2020-04-17 11:45:00,53.94,54.16,53.85,53.96,26499.0,49.2257,49.4265,49.1436,49.2439,26499.0
2020-04-17 11:50:00,53.93,54.0,53.66,53.89,42857.0,49.2166,49.2804,48.9702,49.1801,42857.0
2020-04-17 11:55:00,53.89,54.08,53.82,54.04,34481.0,49.1801,49.3535,49.1162,49.3169,34481.0
2020-04-17 12:00:00,54.04,54.29,53.97,54.11,38827.0,49.3169,49.5451,49.2531,49.3808,38827.0
2020-04-17 12:05:00,54.11,54.18,53.73,53.8,32647.0,49.3808,49.4447,49.034,49.0979,32647.0
2020-04-17 12:10:00,53.78,53.89,53.68,53.76,65586.0,49.0797,49.1801,48.9884,49.0614,65586.0
2020-04-17 12:15:00,53.74,53.77,53.53,53.59,59128.0,49.0432,49.0705,48.8515,48.9063,59128.0
2020-04-17 12:20:00,53.6,53.64,53.38,53.5,59455.0,48.9154,48.9519,48.7146,48.8241,59455.0
2020-04-17 12:25:00,53.51,53.68,53.45,53.62,38283.0,48.8333,48.9884,48.7785,48.9337,38283.0
2020-04-17 12:30:00,53.65,53.83,53.65,53.79,35960.0,48.961,49.1253,48.961,49.0888,35960.0
2020-04-17 12:35:00,53.77,53.92,53.75,53.89,29669.0,49.0705,49.2074,49.0523,49.1801,29669.0
2020-04-17 12:40:00,53.89,54.14,53.89,54.03,53134.0,49.1801,49.4082,49.1801,49.3078,53134.0
2020-04-17 12:45:00,54.02,54.36,54.01,54.36,26880.0,49.2987,49.609,49.2896,49.609,26880.0
2020-04-17 12:50:00,54.34,54.47,54.27,54.43,40423.0,49.5907,49.7094,49.5268,49.6729,40423.0
2020-04-17 12:55:00,54.43,54.43,54.22,54.38,29525.0,49.6729,49.6729,49.4812,49.6272,29525.0
2020-04-17 13:00:00,54.37,54.52,54.32,54.37,22873.0,49.6181,49.755,49.5725,49.6181,22873.0
2020-04-17 13:05:00,54.38,54.45,54.33,54.45,15414.0,49.6272,49.6911,49.5816,49.6911,15414.0
2020-04-17 13:10:00,54.45,54.55,54.42,54.51,22350.0,49.6911,49.7824,49.6637,49.7459,22350.0
2020-04-17 13:15:00,54.52,54.73,54.52,54.72,33011.0,49.755,49.9466,49.755,49.9375,33011.0
2020-04-17 13:20:00,54.73,54.77,54.46,54.52,37546.0,49.9466,49.9831,49.7002,49.755,37546.0
2020-04-17 13:25:00,54.54,54.74,54.47,54.47,26397.0,49.7732,49.9558,49.7094,49.7094,26397.0
2020-04-17 13:30:00,54.43,54.48,54.23,54.25,22494.0,49.6729,49.7185,49.4903,49.5086,22494.0
2020-04-17 13:35:00,54.23,54.39,54.17,54.35,22073.0,49.4903,49.6364,49.4356,49.5999,22073.0
2020-04-17 13:40:00,54.3,54.33,54.0,54.0,24861.0,49.5542,49.5816,49.2804,49.2804,24861.0
2020-04-17 13:45:00,53.99,54.03,53.85,53.9,51687.0,49.2713,49.3078,49.1436,49.1892,51687.0
2020-04-17 13:50:00,53.91,54.14,53.84,54.14,30310.0,49.1983,49.4082,49.1344,49.4082,30310.0
2020-04-17 13:55:00,54.14,54.4,54.14,54.35,59720.0,49.4082,49.6455,49.4082,49.5999,59720.0
2020-04-17 14:00:00,54.33,54.38,54.05,54.14,28572.0,49.5816,49.6272,49.3261,49.4082,28572.0
2020-04-17 14:05:00,54.15,54.27,54.06,54.07,26798.0,49.4173,49.5268,49.3352,49.3443,26798.0
2020-04-17 14:10:00,54.05,54.05,53.86,53.95,27623.0,49.3261,49.3261,49.1527,49.2348,27623.0
2020-04-17 14:15:00,53.97,54.27,53.94,54.25,34421.0,49.2531,49.5268,49.2257,49.5086,34421.0
2020-04-17 14:20:00,54.23,54.47,54.2,54.27,46971.0,49.4903,49.7094,49.463,49.5268,46971.0
2020-04-17 14:25:00,54.25,54.36,54.07,54.14,30471.0,49.5086,49.609,49.3443,49.4082,30471.0
2020-04-17 14:30:00,54.08,54.27,53.94,54.27,31105.0,49.3535,49.5268,49.2257,49.5268,31105.0
2020-04-17 14:35:00,54.27,54.32,54.04,54.29,44742.0,49.5268,49.5725,49.3169,49.5451,44742.0
2020-04-17 14:40:00,54.27,54.3,54.11,54.13,18240.0,49.5268,49.5542,49.3808,49.3991,18240.0
2020-04-17 14:45:00,54.15,54.15,53.99,54.02,21654.0,49.4173,49.4173,49.2713,49.2987,21654.0
2020-04-17 14:50:00,54.01,54.14,54.0,54.01,38623.0,49.2896,49.4082,49.2804,49.2896,38623.0
2020-04-17 14:55:00,54.01,54.42,54.0,54.4,44522.0,49.2896,49.6637,49.2804,49.6455,44522.0
2020-04-17 15:00:00,54.4,54.44,54.25,54.28,29799.0,49.6455,49.682,49.5086,49.536,29799.0
2020-04-17 15:05:00,54.26,54.32,54.13,54.19,35889.0,49.5177,49.5725,49.3991,49.4538,35889.0
2020-04-17 15:10:00,54.21,54.37,54.16,54.26,34567.0,49.4721,49.6181,49.4265,49.5177,34567.0
2020-04-17 15:15:00,54.27,54.29,54.19,54.25,27247.0,49.5268,49.5451,49.4538,49.5086,27247.0
2020-04-17 15:20:00,54.25,54.25,54.06,54.12,60176.0,49.5086,49.5086,49.3352,49.39,60176.0
2020-04-17 15:25:00,54.13,54.36,54.13,54.33,41359.0,49.3991,49.609,49.3991,49.5816,41359.0
2020-04-17 15:30:00,54.33,54.53,54.3,54.41,51605.0,49.5816,49.7641,49.5542,49.6546,51605.0
2020-04-17 15:35:00,54.41,54.5,54.35,54.44,43139.0,49.6546,49.7367,49.5999,49.682,43139.0
2020-04-17 15:40:00,54.45,54.66,54.35,54.48,54407.0,49.6911,49.8828,49.5999,49.7185,54407.0
2020-04-17 15:45:00,54.5,54.68,54.47,54.66,76876.0,49.7367,49.901,49.7094,49.8828,76876.0
2020-04-17 15:50:00,54.65,54.84,54.61,54.74,129707.0,49.8736,50.047,49.8371,49.9558,129707.0
2020-04-17 15:55:00,54.74,54.8,54.48,54.62,220578.0,49.9558,50.0105,49.7185,49.8463,220578.0
2020-04-20 09:30:00,52.38,52.79,51.44,51.73,114056.0,47.802,48.1762,46.9442,47.2088,114056.0
2020-04-20 09:35:00,51.75,52.44,51.6,52.04,45399.0,47.2271,47.8568,47.0902,47.4917,45399.0
2020-04-20 09:40:00,52.09,52.62,52.04,52.55,83011.0,47.5374,48.0211,47.4917,47.9572,83011.0
2020-04-20 09:45:00,52.54,53.17,52.49,53.1,57392.0,47.948,48.523,47.9024,48.4591,57392.0
2020-04-20 09:50:00,53.1,53.59,53.08,53.17,50344.0,48.4591,48.9063,48.4409,48.523,50344.0
2020-04-20 09:55:00,53.22,53.57,53.09,53.25,32066.0,48.5686,48.888,48.45,48.596,32066.0
2020-04-20 10:00:00,53.19,53.64,52.98,53.61,44913.0,48.5412,48.9519,48.3496,48.9245,44913.0
2020-04-20 10:05:00,53.59,53.95,53.5,53.73,39476.0,48.9063,49.2348,48.8241,49.034,39476.0
2020-04-20 10:10:00,53.81,53.94,53.61,53.82,42855.0,49.107,49.2257,48.9245,49.1162,42855.0
2020-04-20 10:15:00,53.78,53.89,53.66,53.85,25304.0,49.0797,49.1801,48.9702,49.1436,25304.0
2020-04-20 10:20:00,53.86,53.93,53.66,53.71,33324.0,49.1527,49.2166,48.9702,49.0158,33324.0
2020-04-20 10:25:00,53.71,53.8,53.37,53.5,40942.0,49.0158,49.0979,48.7055,48.8241,40942.0
2020-04-20 10:30:00,53.48,53.8,53.48,53.65,44004.0,48.8059,49.0979,48.8059,48.961,44004.0
2020-04-20 10:35:00,53.66,54.02,53.61,53.97,28238.0,48.9702,49.2987,48.9245,49.2531,28238.0
2020-04-20 10:40:00,53.98,54.33,53.98,54.31,43233.0,49.2622,49.5816,49.2622,49.5633,43233.0
2020-04-20 10:45:00,54.32,54.65,54.32,54.43,56903.0,49.5725,49.8736,49.5725,49.6729,56903.0
2020-04-20 10:50:00,54.42,54.86,54.42,54.77,30697.0,49.6637,50.0653,49.6637,49.9831,30697.0
2020-04-20 10:55:00,54.77,55.05,54.71,54.85,62871.0,49.9831,50.2387,49.9284,50.0562,62871.0
2020-04-20 11:00:00,54.81,55.1,54.75,54.88,27062.0,50.0196,50.2843,49.9649,50.0835,27062.0
2020-04-20 11:05:00,54.91,55.02,54.62,54.86,29129.0,50.1109,50.2113,49.8463,50.0653,29129.0
2020-04-20 11:10:00,54.83,54.91,54.67,54.79,45909.0,50.0379,50.1109,49.8919,50.0014,45909.0
2020-04-20 11:15:00,54.76,55.1,54.73,55.01,29642.0,49.974,50.2843,49.9466,50.2022,29642.0
2020-04-20 11:20:00,55.07,55.09,54.92,55.01,27119.0,50.2569,50.2752,50.12,50.2022,27119.0
2020-04-20 11:25:00,55.03,55.21,55.0,55.16,54495.0,50.2204,50.3847,50.193,50.3391,54495.0
2020-04-20 11:30:00,55.18,55.18,54.91,55.18,40860.0,50.3573,50.3573,50.1109,50.3573,40860.0
2020-04-20 11:35:00,55.15,55.49,55.11,55.39,70715.0,50.3299,50.6402,50.2934,50.549,70715.0
2020-04-20 11:40:00,55.43,55.51,55.2,55.21,50390.0,50.5855,50.6585,50.3756,50.3847,50390.0
2020-04-20 11:45:00,55.25,55.32,55.2,55.27,33975.0,50.4212,50.4851,50.3756,50.4394,33975.0
2020-04-20 11:50:00,55.25,55.27,55.01,55.05,17825.0,50.4212,50.4394,50.2022,50.2387,17825.0
2020-04-20 11:55:00,55.03,55.19,54.97,55.01,21130.0,50.2204,50.3664,50.1657,50.2022,21130.0
2020-04-20 12:00:00,55.03,55.04,54.67,54.68,59436.0,50.2204,50.2295,49.8919,49.901,59436.0
2020-04-20 12:05:00,54.67,54.85,54.67,54.78,21810.0,49.8919,50.0562,49.8919,49.9923,21810.0
2020-04-20 12:10:00,54.81,54.81,54.26,54.34,30523.0,50.0196,50.0196,49.5177,49.5907,30523.0
2020-04-20 12:15:00,54.34,54.47,54.31,54.37,19440.0,49.5907,49.7094,49.5633,49.6181,19440.0
2020-04-20 12:20:00,54.36,54.52,54.36,54.41,20316.0,49.609,49.755,49.609,49.6546,20316.0
2020-04-20 12:25:00,54.41,54.62,54.41,54.44,20308.0,49.6546,49.8463,49.6546,49.682,20308.0
2020-04-20 12:30:00,54.45,54.6,54.42,54.6,27247.0,49.6911,49.828,49.6637,49.828,27247.0
2020-04-20 12:35:00,54.61,54.61,54.42,54.49,12695.0,49.8371,49.8371,49.6637,49.7276,12695.0
2020-04-20 12:40:00,54.45,54.48,54.31,54.4,9053.0,49.6911,49.7185,49.5633,49.6455,9053.0
2020-04-20 12:45:00,54.41,54.47,54.36,54.44,9006.0,49.6546,49.7094,49.609,49.682,9006.0
2020-04-20 12:50:00,54.42,54.42,54.12,54.12,15430.0,49.6637,49.6637,49.39,49.39,15430.0
2020-04-20 12:55:00,54.16,54.3,54.13,54.27,25734.0,49.4265,49.5542,49.3991,49.5268,25734.0
2020-04-20 13:00:00,54.26,54.29,54.02,54.07,30823.0,49.5177,49.5451,49.2987,49.3443,30823.0
2020-04-20 13:05:00,54.14,54.26,54.12,54.16,13277.0,49.4082,49.5177,49.39,49.4265,13277.0
2020-04-20 13:10:00,54.15,54.21,53.85,53.87,19141.0,49.4173,49.4721,49.1436,49.1618,19141.0
2020-04-20 13:15:00,53.85,53.88,53.79,53.81,17386.0,49.1436,49.1709,49.0888,49.107,17386.0
2020-04-20 13:20:00,53.81,54.02,53.68,53.7,18670.0,49.107,49.2987,48.9884,49.0067,18670.0
2020-04-20 13:25:00,53.69,53.98,53.67,53.97,23673.0,48.9975,49.2622,48.9793,49.2531,23673.0
2020-04-20 13:30:00,53.92,53.94,53.7,53.85,12616.0,49.2074,49.2257,49.0067,49.1436,12616.0
2020-04-20 13:35:00,53.8,53.83,53.62,53.76,10975.0,49.0979,49.1253,48.9337,49.0614,10975.0
2020-04-20 13:40:00,53.77,54.01,53.77,53.97,14972.0,49.0705,49.2896,49.0705,49.2531,14972.0
2020-04-20 13:45:00,53.96,54.0,53.78,53.83,12857.0,49.2439,49.2804,49.0797,49.1253,12857.0
2020-04-20 13:50:00,53.85,53.95,53.71,53.77,12878.0,49.1436,49.2348,49.0158,49.0705,12878.0
2020-04-20 13:55:00,53.77,53.96,53.72,53.84,30238.0,49.0705,49.2439,49.0249,49.1344,30238.0
2020-04-20 14:00:00,53.81,53.95,53.73,53.79,12168.0,49.107,49.2348,49.034,49.0888,12168.0
2020-04-20 14:05:00,53.8,53.82,53.67,53.69,15944.0,49.0979,49.1162,48.9793,48.9975,15944.0
2020-04-20 14:10:00,53.68,53.75,53.33,53.44,28486.0,48.9884,49.0523,48.669,48.7694,28486.0
2020-04-20 14:15:00,53.42,53.49,53.25,53.28,35791.0,48.7511,48.815,48.596,48.6234,35791.0
2020-04-20 14:20:00,53.29,53.37,53.15,53.15,15234.0,48.6325,48.7055,48.5047,48.5047,15234.0
2020-04-20 14:25:00,53.16,53.32,53.01,53.02,34814.0,48.5139,48.6599,48.377,48.3861,34814.0
2020-04-20 14:30:00,53.02,53.35,52.98,53.0,28344.0,48.3861,48.6873,48.3496,48.3678,28344.0
2020-04-20 14:35:00,52.95,53.2,52.89,53.06,28422.0,48.3222,48.5504,48.2675,48.4226,28422.0
2020-04-20 14:40:00,53.07,53.19,52.98,53.15,15281.0,48.4317,48.5412,48.3496,48.5047,15281.0
2020-04-20 14:45:00,53.13,53.29,53.05,53.17,13698.0,48.4865,48.6325,48.4135,48.523,13698.0
2020-04-20 14:50:00,53.18,53.18,52.95,52.98,18558.0,48.5321,48.5321,48.3222,48.3496,18558.0
2020-04-20 14:55:00,52.97,52.99,52.79,52.85,36471.0,48.3405,48.3587,48.1762,48.231,36471.0
2020-04-20 15:00:00,52.87,53.25,52.87,53.23,39253.0,48.2492,48.596,48.2492,48.5777,39253.0
2020-04-20 15:05:00,53.21,53.28,53.01,53.16,34919.0,48.5595,48.6234,48.377,48.5139,34919.0
2020-04-20 15:10:00,53.14,53.27,53.06,53.21,28644.0,48.4956,48.6142,48.4226,48.5595,28644.0
2020-04-20 15:15:00,53.22,53.3,53.01,53.01,35023.0,48.5686,48.6416,48.377,48.377,35023.0
2020-04-20 15:20:00,53.03,53.26,52.98,53.25,32227.0,48.3952,48.6051,48.3496,48.596,32227.0
2020-04-20 15:25:00,53.25,53.45,53.16,53.43,43757.0,48.596,48.7785,48.5139,48.7603,43757.0
2020-04-20 15:30:00,53.41,53.53,53.19,53.52,66410.0,48.742,48.8515,48.5412,48.8424,66410.0
2020-04-20 15:35:00,53.51,53.53,53.25,53.26,38735.0,48.8333,48.8515,48.596,48.6051,38735.0
2020-04-20 15:40:00,53.27,53.55,53.26,53.48,37779.0,48.6142,48.8698,48.6051,48.8059,37779.0
2020-04-20 15:45:00,53.49,53.6,53.38,53.58,45440.0,48.815,48.9154,48.7146,48.8972,45440.0
2020-04-20 15:50:00,53.62,53.86,53.6,53.78,103529.0,48.9337,49.1527,48.9154,49.0797,103529.0
2020-04-20 15:55:00,53.74,53.99,53.73,53.87,211804.0,49.0432,49.2713,49.034,49.1618,211804.0
2020-04-21 09:30:00,51.39,51.65,50.92,51.12,173647.0,46.8986,47.1358,46.4696,46.6522,173647.0
2020-04-21 09:35:00,51.15,51.64,50.9,51.39,54694.0,46.6795,47.1267,46.4514,46.8986,54694.0
2020-04-21 09:40:00,51.45,52.49,51.45,52.36,60458.0,46.9533,47.9024,46.9533,47.7838,60458.0
2020-04-21 09:45:00,52.37,53.02,52.29,52.77,59058.0,47.7929,48.3861,47.7199,48.1579,59058.0
2020-04-21 09:50:00,52.74,53.12,52.53,52.86,61708.0,48.1306,48.4774,47.9389,48.2401,61708.0
2020-04-21 09:55:00,52.89,53.43,52.82,53.18,80764.0,48.2675,48.7603,48.2036,48.5321,80764.0
2020-04-21 10:00:00,53.2,53.23,52.73,52.84,150462.0,48.5504,48.5777,48.1214,48.2218,150462.0
2020-04-21 10:05:00,52.85,52.85,52.16,52.35,73713.0,48.231,48.231,47.6013,47.7747,73713.0
2020-04-21 10:10:00,52.31,52.4,52.12,52.2,50438.0,47.7381,47.8203,47.5648,47.6378,50438.0
2020-04-21 10:15:00,52.21,52.33,51.95,52.19,69601.0,47.6469,47.7564,47.4096,47.6286,69601.0
2020-04-21 10:20:00,52.2,52.45,52.03,52.39,62086.0,47.6378,47.8659,47.4826,47.8112,62086.0
2020-04-21 10:25:00,52.37,52.48,52.17,52.37,59266.0,47.7929,47.8933,47.6104,47.7929,59266.0
2020-04-21 10:30:00,52.39,52.51,52.17,52.26,81932.0,47.8112,47.9207,47.6104,47.6925,81932.0
2020-04-21 10:35:00,52.3,52.43,52.12,52.34,48561.0,47.729,47.8477,47.5648,47.7655,48561.0
2020-04-21 10:40:00,52.32,52.42,52.21,52.37,39733.0,47.7473,47.8385,47.6469,47.7929,39733.0
2020-04-21 10:45:00,52.37,52.45,52.24,52.38,33712.0,47.7929,47.8659,47.6743,47.802,33712.0
2020-04-21 10:50:00,52.37,52.5,52.29,52.32,48576.0,47.7929,47.9115,47.7199,47.7473,48576.0
2020-04-21 10:55:00,52.34,52.66,52.34,52.48,49067.0,47.7655,48.0576,47.7655,47.8933,49067.0
2020-04-21 11:00:00,52.41,52.49,52.22,52.25,65928.0,47.8294,47.9024,47.656,47.6834,65928.0
2020-04-21 11:05:00,52.25,52.45,52.23,52.35,54579.0,47.6834,47.8659,47.6651,47.7747,54579.0
2020-04-21 11:10:00,52.33,52.39,52.14,52.18,64052.0,47.7564,47.8112,47.583,47.6195,64052.0
2020-04-21 11:15:00,52.18,52.61,52.1,52.56,46466.0,47.6195,48.0119,47.5465,47.9663,46466.0
2020-04-21 11:20:00,52.6,52.82,52.52,52.57,46864.0,48.0028,48.2036,47.9298,47.9754,46864.0
2020-04-21 11:25:00,52.58,52.64,52.1,52.22,32639.0,47.9846,48.0393,47.5465,47.656,32639.0
2020-04-21 11:30:00,52.21,52.45,52.08,52.1,48535.0,47.6469,47.8659,47.5282,47.5465,48535.0
2020-04-21 11:35:00,52.09,52.13,51.88,51.93,40943.0,47.5374,47.5739,47.3457,47.3914,40943.0
2020-04-21 11:40:00,51.92,52.05,51.75,51.76,48023.0,47.3822,47.5009,47.2271,47.2362,48023.0
2020-04-21 11:45:00,51.78,51.88,51.69,51.8,22034.0,47.2545,47.3457,47.1723,47.2727,22034.0
2020-04-21 11:50:00,51.81,52.03,51.66,51.93,31767.0,47.2818,47.4826,47.145,47.3914,31767.0
2020-04-21 11:55:00,51.92,52.05,51.86,52.02,22791.0,47.3822,47.5009,47.3275,47.4735,22791.0
2020-04-21 12:00:00,52.04,52.05,51.8,51.85,32208.0,47.4917,47.5009,47.2727,47.3184,32208.0
2020-04-21 12:05:00,51.88,51.94,51.75,51.88,21022.0,47.3457,47.4005,47.2271,47.3457,21022.0
2020-04-21 12:10:00,51.89,52.02,51.72,51.86,68610.0,47.3549,47.4735,47.1997,47.3275,68610.0
2020-04-21 12:15:00,51.83,51.83,51.55,51.6,26625.0,47.3001,47.3001,47.0446,47.0902,26625.0
2020-04-21 12:20:00,51.61,51.63,51.44,51.46,26203.0,47.0993,47.1176,46.9442,46.9624,26203.0
2020-04-21 12:25:00,51.46,51.66,51.46,51.54,27493.0,46.9624,47.145,46.9624,47.0354,27493.0
2020-04-21 12:30:00,51.55,51.57,51.18,51.23,37169.0,47.0446,47.0628,46.7069,46.7525,37169.0
2020-04-21 12:35:00,51.24,51.29,51.13,51.26,25929.0,46.7617,46.8073,46.6613,46.7799,25929.0
2020-04-21 12:40:00,51.26,51.38,51.18,51.21,42771.0,46.7799,46.8894,46.7069,46.7343,42771.0
2020-04-21 12:45:00,51.24,51.42,51.2,51.39,18225.0,46.7617,46.9259,46.7252,46.8986,18225.0
2020-04-21 12:50:00,51.4,51.69,51.37,51.6,29126.0,46.9077,47.1723,46.8803,47.0902,29126.0
2020-04-21 12:55:00,51.61,51.67,51.54,51.63,15712.0,47.0993,47.1541,47.0354,47.1176,15712.0
2020-04-21 13:00:00,51.64,51.84,51.59,51.75,20443.0,47.1267,47.3092,47.0811,47.2271,20443.0
2020-04-21 13:05:00,51.75,51.79,51.64,51.72,22152.0,47.2271,47.2636,47.1267,47.1997,22152.0
2020-04-21 13:10:00,51.69,51.71,51.35,51.35,37402.0,47.1723,47.1906,46.8621,46.8621,37402.0
2020-04-21 13:15:00,51.37,51.54,51.34,51.44,25564.0,46.8803,47.0354,46.8529,46.9442,25564.0
2020-04-21 13:20:00,51.45,51.73,51.39,51.64,28987.0,46.9533,47.2088,46.8986,47.1267,28987.0
2020-04-21 13:25:00,51.61,51.67,51.49,51.6,22096.0,47.0993,47.1541,46.9898,47.0902,22096.0
2020-04-21 13:30:00,51.62,51.65,51.5,51.61,19456.0,47.1085,47.1358,46.9989,47.0993,19456.0
2020-04-21 13:35:00,51.59,51.74,51.52,51.71,22391.0,47.0811,47.218,47.0172,47.1906,22391.0
2020-04-21 13:40:00,51.68,51.68,51.28,51.3,33948.0,47.1632,47.1632,46.7982,46.8164,33948.0
2020-04-21 13:45:00,51.32,51.32,51.1,51.16,20085.0,46.8347,46.8347,46.6339,46.6887,20085.0
2020-04-21 13:50:00,51.17,51.23,51.04,51.07,45544.0,46.6978,46.7525,46.5791,46.6065,45544.0
2020-04-21 13:55:00,51.1,51.12,50.95,51.05,37959.0,46.6339,46.6522,46.497,46.5883,37959.0
2020-04-21 14:00:00,51.02,51.26,50.98,51.21,20629.0,46.5609,46.7799,46.5244,46.7343,20629.0
2020-04-21 14:05:00,51.22,51.33,51.12,51.17,41799.0,46.7434,46.8438,46.6522,46.6978,41799.0
2020-04-21 14:10:00,51.14,51.22,51.08,51.13,18302.0,46.6704,46.7434,46.6156,46.6613,18302.0
2020-04-21 14:15:00,51.14,51.2,51.04,51.14,36083.0,46.6704,46.7252,46.5791,46.6704,36083.0
2020-04-21 14:20:00,51.14,51.6,51.13,51.51,28888.0,46.6704,47.0902,46.6613,47.0081,28888.0
2020-04-21 14:25:00,51.51,51.53,51.11,51.12,50396.0,47.0081,47.0263,46.643,46.6522,50396.0
2020-04-21 14:30:00,51.12,51.18,50.97,51.02,50533.0,46.6522,46.7069,46.5153,46.5609,50533.0
2020-04-21 14:35:00,51.01,51.06,50.84,50.99,34405.0,46.5518,46.5974,46.3966,46.5335,34405.0
2020-04-21 14:40:00,50.98,51.01,50.85,50.93,32744.0,46.5244,46.5518,46.4058,46.4788,32744.0
2020-04-21 14:45:00,50.94,51.06,50.91,51.01,24152.0,46.4879,46.5974,46.4605,46.5518,24152.0
2020-04-21 14:50:00,51.01,51.25,50.96,51.25,40572.0,46.5518,46.7708,46.5061,46.7708,40572.0
2020-04-21 14:55:00,51.23,51.23,50.99,51.07,28261.0,46.7525,46.7525,46.5335,46.6065,28261.0
2020-04-21 15:00:00,51.07,51.31,51.07,51.29,32336.0,46.6065,46.8255,46.6065,46.8073,32336.0
2020-04-21 15:05:00,51.32,51.32,50.94,51.08,30178.0,46.8347,46.8347,46.4879,46.6156,30178.0
2020-04-21 15:10:00,51.05,51.37,51.05,51.37,55566.0,46.5883,46.8803,46.5883,46.8803,55566.0
2020-04-21 15:15:00,51.36,51.5,51.3,51.35,42955.0,46.8712,46.9989,46.8164,46.8621,42955.0
2020-04-21 15:20:00,51.34,51.49,51.28,51.3,37603.0,46.8529,46.9898,46.7982,46.8164,37603.0
2020-04-21 15:25:00,51.31,51.39,51.15,51.22,61746.0,46.8255,46.8986,46.6795,46.7434,61746.0
2020-04-21 15:30:00,51.22,51.28,50.98,51.16,65768.0,46.7434,46.7982,46.5244,46.6887,65768.0
2020-04-21 15:35:00,51.16,51.46,51.16,51.37,85979.0,46.6887,46.9624,46.6887,46.8803,85979.0
2020-04-21 15:40:00,51.39,51.45,51.33,51.41,89018.0,46.8986,46.9533,46.8438,46.9168,89018.0
2020-04-21 15:45:00,51.41,51.42,51.2,51.2,98169.0,46.9168,46.9259,46.7252,46.7252,98169.0
2020-04-21 15:50:00,51.13,51.33,51.05,51.14,168680.0,46.6613,46.8438,46.5883,46.6704,168680.0
2020-04-21 15:55:00,51.14,51.34,51.12,51.18,237722.0,46.6704,46.8529,46.6522,46.7069,237722.0
2020-04-22 09:30:00,53.16,53.43,51.92,52.23,113488.0,48.5139,48.7603,47.3822,47.6651,113488.0
2020-04-22 09:35:00,52.22,52.45,51.73,51.91,81112.0,47.656,47.8659,47.2088,47.3731,81112.0
2020-04-22 09:40:00,51.94,52.03,51.33,51.68,54533.0,47.4005,47.4826,46.8438,47.1632,54533.0
2020-04-22 09:45:00,51.69,51.8,51.25,51.3,45472.0,47.1723,47.2727,46.7708,46.8164,45472.0
2020-04-22 09:50:00,51.31,51.44,51.12,51.28,28862.0,46.8255,46.9442,46.6522,46.7982,28862.0
2020-04-22 09:55:00,51.3,51.7,51.28,51.57,68793.0,46.8164,47.1815,46.7982,47.0628,68793.0
2020-04-22 10:00:00,51.61,51.71,51.16,51.32,45546.0,47.0993,47.1906,46.6887,46.8347,45546.0
2020-04-22 10:05:00,51.35,51.49,51.32,51.41,39412.0,46.8621,46.9898,46.8347,46.9168,39412.0
2020-04-22 10:10:00,51.45,51.49,51.01,51.16,62619.0,46.9533,46.9898,46.5518,46.6887,62619.0
2020-04-22 10:15:00,51.17,51.25,51.06,51.14,34126.0,46.6978,46.7708,46.5974,46.6704,34126.0
2020-04-22 10:20:00,51.15,51.49,51.13,51.45,53983.0,46.6795,46.9898,46.6613,46.9533,53983.0
2020-04-22 10:25:00,51.45,51.58,51.43,51.46,41083.0,46.9533,47.0719,46.9351,46.9624,41083.0
2020-04-22 10:30:00,51.48,51.66,51.45,51.6,45503.0,46.9807,47.145,46.9533,47.0902,45503.0
2020-04-22 10:35:00,51.59,51.95,51.58,51.81,47560.0,47.0811,47.4096,47.0719,47.2818,47560.0
2020-04-22 10:40:00,51.83,51.98,51.74,51.9,45371.0,47.3001,47.437,47.218,47.364,45371.0
2020-04-22 10:45:00,51.91,52.05,51.74,51.76,51848.0,47.3731,47.5009,47.218,47.2362,51848.0
2020-04-22 10:50:00,51.75,51.76,51.29,51.4,45322.0,47.2271,47.2362,46.8073,46.9077,45322.0
2020-04-22 10:55:00,51.41,51.49,51.11,51.21,32924.0,46.9168,46.9898,46.643,46.7343,32924.0
2020-04-22 11:00:00,51.21,51.29,51.04,51.28,27183.0,46.7343,46.8073,46.5791,46.7982,27183.0
2020-04-22 11:05:00,51.29,51.35,51.11,51.15,30880.0,46.8073,46.8621,46.643,46.6795,30880.0
2020-04-22 11:10:00,51.16,51.2,51.03,51.1,28322.0,46.6887,46.7252,46.57,46.6339,28322.0
2020-04-22 11:15:00,51.08,51.53,51.08,51.29,32623.0,46.6156,47.0263,46.6156,46.8073,32623.0
2020-04-22 11:20:00,51.28,51.35,51.13,51.29,25850.0,46.7982,46.8621,46.6613,46.8073,25850.0
2020-04-22 11:25:00,51.29,51.32,51.16,51.23,24942.0,46.8073,46.8347,46.6887,46.7525,24942.0
2020-04-22 11:30:00,51.23,51.55,51.21,51.43,22923.0,46.7525,47.0446,46.7343,46.9351,22923.0
2020-04-22 11:35:00,51.42,51.47,51.32,51.37,38579.0,46.9259,46.9716,46.8347,46.8803,38579.0
2020-04-22 11:40:00,51.38,51.7,51.34,51.65,44085.0,46.8894,47.1815,46.8529,47.1358,44085.0
2020-04-22 11:45:00,51.64,51.87,51.6,51.83,36959.0,47.1267,47.3366,47.0902,47.3001,36959.0
2020-04-22 11:50:00,51.81,51.86,51.65,51.84,39644.0,47.2818,47.3275,47.1358,47.3092,39644.0
2020-04-22 11:55:00,51.83,51.91,51.68,51.87,82145.0,47.3001,47.3731,47.1632,47.3366,82145.0
2020-04-22 12:00:00,51.88,51.91,51.77,51.86,51422.0,47.3457,47.3731,47.2453,47.3275,51422.0
2020-04-22 12:05:00,51.84,51.9,51.53,51.54,28212.0,47.3092,47.364,47.0263,47.0354,28212.0
2020-04-22 12:10:00,51.51,51.59,51.28,51.37,26431.0,47.0081,47.0811,46.7982,46.8803,26431.0
2020-04-22 12:15:00,51.39,51.52,51.38,51.51,22855.0,46.8986,47.0172,46.8894,47.0081,22855.0
2020-04-22 12:20:00,51.52,51.52,51.38,51.52,36313.0,47.0172,47.0172,46.8894,47.0172,36313.0
2020-04-22 12:25:00,51.51,51.52,51.33,51.4,43451.0,47.0081,47.0172,46.8438,46.9077,43451.0
2020-04-22 12:30:00,51.39,51.52,51.37,51.44,20503.0,46.8986,47.0172,46.8803,46.9442,20503.0
2020-04-22 12:35:00,51.44,51.44,51.24,51.36,17146.0,46.9442,46.9442,46.7617,46.8712,17146.0
2020-04-22 12:40:00,51.38,51.45,51.28,51.38,28812.0,46.8894,46.9533,46.7982,46.8894,28812.0
2020-04-22 12:45:00,51.38,51.45,51.24,51.25,14670.0,46.8894,46.9533,46.7617,46.7708,14670.0
2020-04-22 12:50:00,51.23,51.25,51.13,51.22,15471.0,46.7525,46.7708,46.6613,46.7434,15471.0
2020-04-22 12:55:00,51.25,51.31,51.19,51.29,15598.0,46.7708,46.8255,46.716,46.8073,15598.0
2020-04-22 13:00:00,51.3,51.32,51.18,51.23,14994.0,46.8164,46.8347,46.7069,46.7525,14994.0
2020-04-22 13:05:00,51.21,51.25,51.13,51.24,16636.0,46.7343,46.7708,46.6613,46.7617,16636.0
2020-04-22 13:10:00,51.23,51.25,51.13,51.13,15032.0,46.7525,46.7708,46.6613,46.6613,15032.0
2020-04-22 13:15:00,51.13,51.16,51.01,51.1,25320.0,46.6613,46.6887,46.5518,46.6339,25320.0
2020-04-22 13:20:00,51.1,51.2,51.09,51.19,24987.0,46.6339,46.7252,46.6248,46.716,24987.0
2020-04-22 13:25:00,51.18,51.3,51.12,51.27,26600.0,46.7069,46.8164,46.6522,46.789,26600.0
2020-04-22 13:30:00,51.29,51.39,51.26,51.29,22654.0,46.8073,46.8986,46.7799,46.8073,22654.0
2020-04-22 13:35:00,51.29,51.3,51.11,51.11,25515.0,46.8073,46.8164,46.643,46.643,25515.0
2020-04-22 13:40:00,51.12,51.25,51.09,51.2,24074.0,46.6522,46.7708,46.6248,46.7252,24074.0
2020-04-22 13:45:00,51.21,51.27,51.13,51.17,23437.0,46.7343,46.789,46.6613,46.6978,23437.0
2020-04-22 13:50:00,51.18,51.22,51.1,51.14,26546.0,46.7069,46.7434,46.6339,46.6704,26546.0
2020-04-22 13:55:00,51.13,51.16,51.04,51.12,17582.0,46.6613,46.6887,46.5791,46.6522,17582.0
2020-04-22 14:00:00,51.1,51.22,51.05,51.11,35553.0,46.6339,46.7434,46.5883,46.643,35553.0
2020-04-22 14:05:00,51.12,51.19,51.02,51.11,14495.0,46.6522,46.716,46.5609,46.643,14495.0
2020-04-22 14:10:00,51.12,51.17,51.05,51.15,13950.0,46.6522,46.6978,46.5883,46.6795,13950.0
2020-04-22 14:15:00,51.17,51.17,51.06,51.06,13779.0,46.6978,46.6978,46.5974,46.5974,13779.0
2020-04-22 14:20:00,51.08,51.17,51.08,51.17,15442.0,46.6156,46.6978,46.6156,46.6978,15442.0
2020-04-22 14:25:00,51.16,51.19,51.1,51.14,17303.0,46.6887,46.716,46.6339,46.6704,17303.0
2020-04-22 14:30:00,51.15,51.33,51.15,51.31,39273.0,46.6795,46.8438,46.6795,46.8255,39273.0
2020-04-22 14:35:00,51.3,51.31,51.21,51.22,32217.0,46.8164,46.8255,46.7343,46.7434,32217.0
2020-04-22 14:40:00,51.21,51.3,51.19,51.22,29815.0,46.7343,46.8164,46.716,46.7434,29815.0
2020-04-22 14:45:00,51.21,51.41,51.19,51.35,41976.0,46.7343,46.9168,46.716,46.8621,41976.0
2020-04-22 14:50:00,51.35,51.4,51.18,51.21,44683.0,46.8621,46.9077,46.7069,46.7343,44683.0
2020-04-22 14:55:00,51.2,51.36,51.2,51.28,36169.0,46.7252,46.8712,46.7252,46.7982,36169.0
2020-04-22 15:00:00,51.29,51.38,51.23,51.37,33732.0,46.8073,46.8894,46.7525,46.8803,33732.0
2020-04-22 15:05:00,51.38,51.38,51.22,51.34,46677.0,46.8894,46.8894,46.7434,46.8529,46677.0
2020-04-22 15:10:00,51.3,51.33,51.26,51.26,50307.0,46.8164,46.8438,46.7799,46.7799,50307.0
2020-04-22 15:15:00,51.25,51.45,51.24,51.43,38583.0,46.7708,46.9533,46.7617,46.9351,38583.0
2020-04-22 15:20:00,51.41,51.49,51.39,51.48,42931.0,46.9168,46.9898,46.8986,46.9807,42931.0
2020-04-22 15:25:00,51.47,51.58,51.45,51.56,49540.0,46.9716,47.0719,46.9533,47.0537,49540.0
2020-04-22 15:30:00,51.56,51.8,51.54,51.61,147337.0,47.0537,47.2727,47.0354,47.0993,147337.0
2020-04-22 15:35:00,51.63,51.77,51.62,51.76,66693.0,47.1176,47.2453,47.1085,47.2362,66693.0
2020-04-22 15:40:00,51.76,51.81,51.61,51.73,68569.0,47.2362,47.2818,47.0993,47.2088,68569.0
2020-04-22 15:45:00,51.73,51.8,51.62,51.8,81061.0,47.2088,47.2727,47.1085,47.2727,81061.0
2020-04-22 15:50:00,51.8,51.94,51.56,51.66,156030.0,47.2727,47.4005,47.0537,47.145,156030.0
2020-04-22 15:55:00,51.65,51.69,51.52,51.55,192693.0,47.1358,47.1723,47.0172,47.0446,192693.0
2020-04-23 09:30:00,51.5,52.28,51.5,51.69,68437.0,46.9989,47.7108,46.9989,47.1723,68437.0
2020-04-23 09:35:00,51.69,52.46,51.61,52.4,48606.0,47.1723,47.875,47.0993,47.8203,48606.0
2020-04-23 09:40:00,52.43,52.64,51.96,52.0,50494.0,47.8477,48.0393,47.4187,47.4552,50494.0
2020-04-23 09:45:00,52.0,52.11,51.6,51.63,52178.0,47.4552,47.5556,47.0902,47.1176,52178.0
2020-04-23 09:50:00,51.66,51.86,51.6,51.63,48288.0,47.145,47.3275,47.0902,47.1176,48288.0
2020-04-23 09:55:00,51.65,51.85,51.55,51.82,26975.0,47.1358,47.3184,47.0446,47.291,26975.0
2020-04-23 10:00:00,51.82,52.3,51.79,52.29,75547.0,47.291,47.729,47.2636,47.7199,75547.0
2020-04-23 10:05:00,52.26,52.41,52.11,52.35,37609.0,47.6925,47.8294,47.5556,47.7747,37609.0
2020-04-23 10:10:00,52.32,52.36,52.17,52.29,52892.0,47.7473,47.7838,47.6104,47.7199,52892.0
2020-04-23 10:15:00,52.28,52.31,52.11,52.22,41204.0,47.7108,47.7381,47.5556,47.656,41204.0
2020-04-23 10:20:00,52.19,52.44,52.17,52.29,20390.0,47.6286,47.8568,47.6104,47.7199,20390.0
2020-04-23 10:25:00,52.27,52.38,52.21,52.28,37549.0,47.7016,47.802,47.6469,47.7108,37549.0
2020-04-23 10:30:00,52.3,52.72,52.3,52.72,99298.0,47.729,48.1123,47.729,48.1123,99298.0
2020-04-23 10:35:00,52.75,52.89,52.69,52.86,41008.0,48.1397,48.2675,48.0849,48.2401,41008.0
2020-04-23 10:40:00,52.87,53.15,52.84,53.01,36727.0,48.2492,48.5047,48.2218,48.377,36727.0
2020-04-23 10:45:00,52.99,53.05,52.82,52.86,70122.0,48.3587,48.4135,48.2036,48.2401,70122.0
2020-04-23 10:50:00,52.84,52.9,52.75,52.76,100267.0,48.2218,48.2766,48.1397,48.1488,100267.0
2020-04-23 10:55:00,52.76,52.82,52.7,52.7,36189.0,48.1488,48.2036,48.0941,48.0941,36189.0
2020-04-23 11:00:00,52.7,52.75,52.59,52.6,42081.0,48.0941,48.1397,47.9937,48.0028,42081.0
2020-04-23 11:05:00,52.59,52.6,52.32,52.6,48615.0,47.9937,48.0028,47.7473,48.0028,48615.0
2020-04-23 11:10:00,52.56,52.79,52.52,52.75,25625.0,47.9663,48.1762,47.9298,48.1397,25625.0
2020-04-23 11:15:00,52.76,52.95,52.76,52.93,46374.0,48.1488,48.3222,48.1488,48.304,46374.0
2020-04-23 11:20:00,52.93,52.96,52.82,52.92,15927.0,48.304,48.3313,48.2036,48.2948,15927.0
2020-04-23 11:25:00,52.93,53.16,52.93,52.96,23125.0,48.304,48.5139,48.304,48.3313,23125.0
2020-04-23 11:30:00,52.97,53.09,52.83,52.89,24094.0,48.3405,48.45,48.2127,48.2675,24094.0
2020-04-23 11:35:00,52.93,52.95,52.67,52.78,46046.0,48.304,48.3222,48.0667,48.1671,46046.0
2020-04-23 11:40:00,52.78,53.06,52.75,53.03,17338.0,48.1671,48.4226,48.1397,48.3952,17338.0
2020-04-23 11:45:00,53.02,53.02,52.77,52.82,31829.0,48.3861,48.3861,48.1579,48.2036,31829.0
2020-04-23 11:50:00,52.81,52.98,52.81,52.94,23605.0,48.1944,48.3496,48.1944,48.3131,23605.0
2020-04-23 11:55:00,52.91,53.29,52.91,53.23,32081.0,48.2857,48.6325,48.2857,48.5777,32081.0
2020-04-23 12:00:00,53.2,53.33,53.14,53.3,35081.0,48.5504,48.669,48.4956,48.6416,35081.0
2020-04-23 12:05:00,53.29,53.39,53.23,53.34,41390.0,48.6325,48.7238,48.5777,48.6781,41390.0
2020-04-23 12:10:00,53.32,53.39,53.15,53.33,33044.0,48.6599,48.7238,48.5047,48.669,33044.0
2020-04-23 12:15:00,53.32,53.37,53.05,53.08,64596.0,48.6599,48.7055,48.4135,48.4409,64596.0
2020-04-23 12:20:00,53.07,53.21,53.02,53.21,18000.0,48.4317,48.5595,48.3861,48.5595,18000.0
2020-04-23 12:25:00,53.18,53.18,52.92,52.95,16092.0,48.5321,48.5321,48.2948,48.3222,16092.0
2020-04-23 12:30:00,52.97,53.2,52.93,53.16,39804.0,48.3405,48.5504,48.304,48.5139,39804.0
2020-04-23 12:35:00,53.17,53.43,53.12,53.36,19453.0,48.523,48.7603,48.4774,48.6964,19453.0
2020-04-23 12:40:00,53.36,53.54,53.09,53.17,66223.0,48.6964,48.8606,48.45,48.523,66223.0
2020-04-23 12:45:00,53.17,53.33,52.91,53.11,161117.0,48.523,48.669,48.2857,48.4682,161117.0
2020-04-23 12:50:00,53.09,53.19,52.84,53.1,185186.0,48.45,48.5412,48.2218,48.4591,185186.0
2020-04-23 12:55:00,53.07,53.47,53.06,53.36,27884.0,48.4317,48.7968,48.4226,48.6964,27884.0
2020-04-23 13:00:00,53.38,53.55,53.35,53.49,41347.0,48.7146,48.8698,48.6873,48.815,41347.0
2020-04-23 13:05:00,53.44,53.44,53.03,53.11,26208.0,48.7694,48.7694,48.3952,48.4682,26208.0
2020-04-23 13:10:00,53.11,53.38,53.11,53.34,28936.0,48.4682,48.7146,48.4682,48.6781,28936.0
2020-04-23 13:15:00,53.33,53.36,53.1,53.1,20995.0,48.669,48.6964,48.4591,48.4591,20995.0
2020-04-23 13:20:00,53.09,53.13,52.99,53.05,85198.0,48.45,48.4865,48.3587,48.4135,85198.0
2020-04-23 13:25:00,53.04,53.23,53.01,53.2,68305.0,48.4043,48.5777,48.377,48.5504,68305.0
2020-04-23 13:30:00,53.2,53.32,53.13,53.17,24863.0,48.5504,48.6599,48.4865,48.523,24863.0
2020-04-23 13:35:00,53.17,53.32,53.1,53.17,17995.0,48.523,48.6599,48.4591,48.523,17995.0
2020-04-23 13:40:00,53.19,53.31,53.0,53.11,46140.0,48.5412,48.6507,48.3678,48.4682,46140.0
2020-04-23 13:45:00,53.11,53.21,53.02,53.06,44957.0,48.4682,48.5595,48.3861,48.4226,44957.0
2020-04-23 13:50:00,53.05,53.08,52.99,53.03,76681.0,48.4135,48.4409,48.3587,48.3952,76681.0
2020-04-23 13:55:00,53.03,53.03,52.77,52.82,32541.0,48.3952,48.3952,48.1579,48.2036,32541.0
2020-04-23 14:00:00,52.8,52.86,52.64,52.67,55811.0,48.1853,48.2401,48.0393,48.0667,55811.0
2020-04-23 14:05:00,52.63,52.71,52.47,52.53,25574.0,48.0302,48.1032,47.8842,47.9389,25574.0
2020-04-23 14:10:00,52.5,52.63,52.4,52.58,17771.0,47.9115,48.0302,47.8203,47.9846,17771.0
2020-04-23 14:15:00,52.6,52.85,52.54,52.71,16498.0,48.0028,48.231,47.948,48.1032,16498.0
2020-04-23 14:20:00,52.72,52.89,52.68,52.88,19023.0,48.1123,48.2675,48.0758,48.2583,19023.0
2020-04-23 14:25:00,52.89,53.07,52.79,52.79,21942.0,48.2675,48.4317,48.1762,48.1762,21942.0
2020-04-23 14:30:00,52.79,52.89,52.68,52.68,20422.0,48.1762,48.2675,48.0758,48.0758,20422.0
2020-04-23 14:35:00,52.66,52.77,52.56,52.65,19425.0,48.0576,48.1579,47.9663,48.0484,19425.0
2020-04-23 14:40:00,52.68,52.8,52.62,52.64,14705.0,48.0758,48.1853,48.0211,48.0393,14705.0
2020-04-23 14:45:00,52.65,52.71,52.5,52.5,26445.0,48.0484,48.1032,47.9115,47.9115,26445.0
2020-04-23 14:50:00,52.51,52.7,52.51,52.66,27404.0,47.9207,48.0941,47.9207,48.0576,27404.0
2020-04-23 14:55:00,52.67,52.78,52.67,52.73,17845.0,48.0667,48.1671,48.0667,48.1214,17845.0
2020-04-23 15:00:00,52.75,52.84,52.65,52.75,16996.0,48.1397,48.2218,48.0484,48.1397,16996.0
2020-04-23 15:05:00,52.73,52.86,52.7,52.73,27272.0,48.1214,48.2401,48.0941,48.1214,27272.0
2020-04-23 15:10:00,52.74,52.74,52.54,52.6,44079.0,48.1306,48.1306,47.948,48.0028,44079.0
2020-04-23 15:15:00,52.59,52.72,52.59,52.61,32264.0,47.9937,48.1123,47.9937,48.0119,32264.0
2020-04-23 15:20:00,52.62,52.68,52.5,52.62,66481.0,48.0211,48.0758,47.9115,48.0211,66481.0
2020-04-23 15:25:00,52.6,52.72,52.57,52.67,45026.0,48.0028,48.1123,47.9754,48.0667,45026.0
2020-04-23 15:30:00,52.66,52.76,52.6,52.72,159778.0,48.0576,48.1488,48.0028,48.1123,159778.0
2020-04-23 15:35:00,52.74,53.03,52.74,53.0,71703.0,48.1306,48.3952,48.1306,48.3678,71703.0
2020-04-23 15:40:00,53.02,53.05,52.72,52.75,53231.0,48.3861,48.4135,48.1123,48.1397,53231.0
2020-04-23 15:45:00,52.75,53.19,52.74,53.15,82118.0,48.1397,48.5412,48.1306,48.5047,82118.0
2020-04-23 15:50:00,53.16,53.16,52.78,52.88,128424.0,48.5139,48.5139,48.1671,48.2583,128424.0
2020-04-23 15:55:00,52.88,52.94,52.58,52.61,168330.0,48.2583,48.3131,47.9846,48.0119,168330.0
2020-04-24 09:30:00,54.78,56.43,54.01,56.38,304402.0,49.9923,51.4981,49.2896,51.4524,304402.0
2020-04-24 09:35:00,56.43,56.8,55.35,56.39,299499.0,51.4981,51.8357,50.5125,51.4616,299499.0
2020-04-24 09:40:00,56.45,56.45,54.57,55.06,145176.0,51.5163,51.5163,49.8006,50.2478,145176.0
2020-04-24 09:45:00,55.14,55.27,54.21,55.05,248371.0,50.3208,50.4394,49.4721,50.2387,248371.0
2020-04-24 09:50:00,55.05,55.45,54.45,55.45,95564.0,50.2387,50.6037,49.6911,50.6037,95564.0
2020-04-24 09:55:00,55.39,55.96,55.28,55.77,162007.0,50.549,51.0691,50.4486,50.8957,162007.0
2020-04-24 10:00:00,55.73,55.93,55.31,55.41,54204.0,50.8592,51.0418,50.476,50.5672,54204.0
2020-04-24 10:05:00,55.39,55.64,54.96,55.01,82100.0,50.549,50.7771,50.1565,50.2022,82100.0
2020-04-24 10:10:00,55.04,55.18,54.42,54.44,111861.0,50.2295,50.3573,49.6637,49.682,111861.0
2020-04-24 10:15:00,54.45,54.82,54.38,54.75,79231.0,49.6911,50.0288,49.6272,49.9649,79231.0
2020-04-24 10:20:00,54.75,54.76,54.47,54.7,47061.0,49.9649,49.974,49.7094,49.9193,47061.0
2020-04-24 10:25:00,54.69,54.79,54.27,54.58,96606.0,49.9101,50.0014,49.5268,49.8098,96606.0
2020-04-24 10:30:00,54.55,54.64,54.3,54.59,50625.0,49.7824,49.8645,49.5542,49.8189,50625.0
2020-04-24 10:35:00,54.61,54.97,54.58,54.79,36049.0,49.8371,50.1657,49.8098,50.0014,36049.0
2020-04-24 10:40:00,54.8,55.25,54.69,55.23,45681.0,50.0105,50.4212,49.9101,50.4029,45681.0
2020-04-24 10:45:00,55.22,55.59,55.2,55.56,82344.0,50.3938,50.7315,50.3756,50.7041,82344.0
2020-04-24 10:50:00,55.57,55.68,55.3,55.39,48104.0,50.7132,50.8136,50.4668,50.549,48104.0
2020-04-24 10:55:00,55.39,55.68,55.36,55.58,39330.0,50.549,50.8136,50.5216,50.7224,39330.0
2020-04-24 11:00:00,55.59,55.63,55.21,55.35,48270.0,50.7315,50.768,50.3847,50.5125,48270.0
2020-04-24 11:05:00,55.36,55.37,54.65,54.8,124683.0,50.5216,50.5307,49.8736,50.0105,124683.0
2020-04-24 11:10:00,54.8,54.82,54.39,54.5,83968.0,50.0105,50.0288,49.6364,49.7367,83968.0
2020-04-24 11:15:00,54.52,54.61,54.22,54.52,80960.0,49.755,49.8371,49.4812,49.755,80960.0
2020-04-24 11:20:00,54.53,54.67,54.43,54.47,46358.0,49.7641,49.8919,49.6729,49.7094,46358.0
2020-04-24 11:25:00,54.47,54.59,54.44,54.45,44503.0,49.7094,49.8189,49.682,49.6911,44503.0
2020-04-24 11:30:00,54.43,54.54,54.27,54.36,68748.0,49.6729,49.7732,49.5268,49.609,68748.0
2020-04-24 11:35:00,54.36,54.57,54.35,54.46,39823.0,49.609,49.8006,49.5999,49.7002,39823.0
2020-04-24 11:40:00,54.44,54.57,54.31,54.57,61685.0,49.682,49.8006,49.5633,49.8006,61685.0
2020-04-24 11:45:00,54.55,54.65,54.43,54.65,40525.0,49.7824,49.8736,49.6729,49.8736,40525.0
2020-04-24 11:50:00,54.64,54.64,54.39,54.51,30970.0,49.8645,49.8645,49.6364,49.7459,30970.0
2020-04-24 11:55:00,54.49,54.58,54.43,54.47,41226.0,49.7276,49.8098,49.6729,49.7094,41226.0
2020-04-24 12:00:00,54.49,54.52,54.18,54.42,27973.0,49.7276,49.755,49.4447,49.6637,27973.0
2020-04-24 12:05:00,54.4,54.72,54.39,54.67,31335.0,49.6455,49.9375,49.6364,49.8919,31335.0
2020-04-24 12:10:00,54.67,54.67,54.48,54.55,20973.0,49.8919,49.8919,49.7185,49.7824,20973.0
2020-04-24 12:15:00,54.54,54.69,54.54,54.57,32119.0,49.7732,49.9101,49.7732,49.8006,32119.0
2020-04-24 12:20:00,54.58,54.58,54.37,54.52,28826.0,49.8098,49.8098,49.6181,49.755,28826.0
2020-04-24 12:25:00,54.51,54.66,54.49,54.59,20121.0,49.7459,49.8828,49.7276,49.8189,20121.0
2020-04-24 12:30:00,54.59,54.59,54.43,54.53,27927.0,49.8189,49.8189,49.6729,49.7641,27927.0
2020-04-24 12:35:00,54.52,54.8,54.5,54.8,39426.0,49.755,50.0105,49.7367,50.0105,39426.0
2020-04-24 12:40:00,54.78,54.99,54.68,54.99,34883.0,49.9923,50.1839,49.901,50.1839,34883.0
2020-04-24 12:45:00,54.99,55.23,54.92,55.23,51594.0,50.1839,50.4029,50.12,50.4029,51594.0
2020-04-24 12:50:00,55.21,55.22,54.72,54.83,42460.0,50.3847,50.3938,49.9375,50.0379,42460.0
2020-04-24 12:55:00,54.82,54.86,54.63,54.75,25002.0,50.0288,50.0653,49.8554,49.9649,25002.0
2020-04-24 13:00:00,54.77,54.78,54.57,54.72,238508.0,49.9831,49.9923,49.8006,49.9375,238508.0
2020-04-24 13:05:00,54.72,54.95,54.72,54.94,29935.0,49.9375,50.1474,49.9375,50.1383,29935.0
2020-04-24 13:10:00,54.94,54.98,54.77,54.9,22256.0,50.1383,50.1748,49.9831,50.1018,22256.0
2020-04-24 13:15:00,54.9,55.07,54.83,54.95,41861.0,50.1018,50.2569,50.0379,50.1474,41861.0
2020-04-24 13:20:00,54.94,55.27,54.93,55.25,38667.0,50.1383,50.4394,50.1292,50.4212,38667.0
2020-04-24 13:25:00,55.25,55.3,55.15,55.22,41000.0,50.4212,50.4668,50.3299,50.3938,41000.0
2020-04-24 13:30:00,55.23,55.28,55.14,55.22,28864.0,50.4029,50.4486,50.3208,50.3938,28864.0
2020-04-24 13:35:00,55.24,55.32,55.22,55.31,39633.0,50.4121,50.4851,50.3938,50.476,39633.0
2020-04-24 13:40:00,55.31,55.52,55.3,55.52,67842.0,50.476,50.6676,50.4668,50.6676,67842.0
2020-04-24 13:45:00,55.53,55.54,55.23,55.27,42159.0,50.6767,50.6858,50.4029,50.4394,42159.0
2020-04-24 13:50:00,55.26,55.54,55.25,55.45,50380.0,50.4303,50.6858,50.4212,50.6037,50380.0
2020-04-24 13:55:00,55.46,55.57,55.4,55.53,119375.0,50.6128,50.7132,50.5581,50.6767,119375.0
2020-04-24 14:00:00,55.53,55.6,55.39,55.59,50973.0,50.6767,50.7406,50.549,50.7315,50973.0
2020-04-24 14:05:00,55.6,55.63,55.46,55.5,94113.0,50.7406,50.768,50.6128,50.6493,94113.0
2020-04-24 14:10:00,55.5,55.6,55.43,55.53,132713.0,50.6493,50.7406,50.5855,50.6767,132713.0
2020-04-24 14:15:00,55.51,55.6,55.45,55.6,45808.0,50.6585,50.7406,50.6037,50.7406,45808.0
2020-04-24 14:20:00,55.62,55.78,55.58,55.78,73878.0,50.7589,50.9049,50.7224,50.9049,73878.0
2020-04-24 14:25:00,55.79,55.81,55.61,55.68,66732.0,50.914,50.9323,50.7497,50.8136,66732.0
2020-04-24 14:30:00,55.67,55.68,55.57,55.57,65518.0,50.8045,50.8136,50.7132,50.7132,65518.0
2020-04-24 14:35:00,55.58,55.68,55.55,55.63,118438.0,50.7224,50.8136,50.695,50.768,118438.0
2020-04-24 14:40:00,55.63,55.95,55.61,55.94,85171.0,50.768,51.06,50.7497,51.0509,85171.0
2020-04-24 14:45:00,55.94,56.52,55.88,56.49,127560.0,51.0509,51.5802,50.9961,51.5528,127560.0
2020-04-24 14:50:00,56.48,56.54,56.26,56.46,63392.0,51.5437,51.5984,51.3429,51.5254,63392.0
2020-04-24 14:55:00,56.48,56.61,56.38,56.55,59563.0,51.5437,51.6623,51.4524,51.6076,59563.0
2020-04-24 15:00:00,56.55,56.63,56.38,56.45,82790.0,51.6076,51.6806,51.4524,51.5163,82790.0
2020-04-24 15:05:00,56.47,56.67,56.43,56.66,73241.0,51.5346,51.7171,51.4981,51.708,73241.0
2020-04-24 15:10:00,56.65,56.85,56.54,56.77,111855.0,51.6988,51.8814,51.5984,51.8083,111855.0
2020-04-24 15:15:00,56.77,56.99,56.71,56.79,74908.0,51.8083,52.0091,51.7536,51.8266,74908.0
2020-04-24 15:20:00,56.78,57.26,56.74,57.2,126705.0,51.8175,52.2555,51.781,52.2008,126705.0
2020-04-24 15:25:00,57.2,57.28,56.86,56.87,78709.0,52.2008,52.2738,51.8905,51.8996,78709.0
2020-04-24 15:30:00,56.88,57.05,56.76,56.93,124889.0,51.9087,52.0639,51.7992,51.9544,124889.0
2020-04-24 15:35:00,56.93,57.0,56.87,56.91,84693.0,51.9544,52.0182,51.8996,51.9361,84693.0
2020-04-24 15:40:00,56.91,57.05,56.86,56.91,101011.0,51.9361,52.0639,51.8905,51.9361,101011.0
2020-04-24 15:45:00,56.91,56.91,56.63,56.76,105548.0,51.9361,51.9361,51.6806,51.7992,105548.0
2020-04-24 15:50:00,56.75,56.75,56.02,56.15,272327.0,51.7901,51.7901,51.1239,51.2425,272327.0
2020-04-24 15:55:00,56.16,56.28,55.97,56.15,259821.0,51.2517,51.3612,51.0783,51.2425,259821.0
2020-04-27 09:30:00,56.88,57.82,56.88,57.72,176256.0,51.9087,52.7666,51.9087,52.6753,176256.0
2020-04-27 09:35:00,57.73,57.97,57.52,57.79,150368.0,52.6844,52.9035,52.4928,52.7392,150368.0
2020-04-27 09:40:00,57.76,57.76,57.11,57.16,118210.0,52.7118,52.7118,52.1186,52.1643,118210.0
2020-04-27 09:45:00,57.16,57.48,57.06,57.48,102346.0,52.1643,52.4563,52.073,52.4563,102346.0
2020-04-27 09:50:00,57.5,57.68,57.34,57.5,50771.0,52.4745,52.6388,52.3285,52.4745,50771.0
2020-04-27 09:55:00,57.49,57.9,57.43,57.69,53205.0,52.4654,52.8396,52.4107,52.6479,53205.0
2020-04-27 10:00:00,57.75,57.84,57.55,57.6,93922.0,52.7027,52.7848,52.5202,52.5658,93922.0
2020-04-27 10:05:00,57.59,57.83,57.43,57.83,51007.0,52.5567,52.7757,52.4107,52.7757,51007.0
2020-04-27 10:10:00,57.78,57.88,57.46,57.82,50540.0,52.7301,52.8213,52.438,52.7666,50540.0
2020-04-27 10:15:00,57.82,58.32,57.68,58.32,54675.0,52.7666,53.2229,52.6388,53.2229,54675.0
2020-04-27 10:20:00,58.29,58.68,58.11,58.16,166492.0,53.1955,53.5514,53.0312,53.0769,166492.0
2020-04-27 10:25:00,58.13,58.16,57.6,57.83,53251.0,53.0495,53.0769,52.5658,52.7757,53251.0
2020-04-27 10:30:00,57.88,57.99,57.54,57.69,97329.0,52.8213,52.9217,52.5111,52.6479,97329.0
2020-04-27 10:35:00,57.69,57.93,57.66,57.72,88256.0,52.6479,52.867,52.6206,52.6753,88256.0
2020-04-27 10:40:00,57.72,58.04,57.65,57.93,67293.0,52.6753,52.9674,52.6114,52.867,67293.0
2020-04-27 10:45:00,57.96,58.27,57.83,58.09,56939.0,52.8943,53.1772,52.7757,53.013,56939.0
2020-04-27 10:50:00,58.13,58.35,58.06,58.26,39963.0,53.0495,53.2503,52.9856,53.1681,39963.0
2020-04-27 10:55:00,58.25,58.3,58.18,58.2,73293.0,53.159,53.2046,53.0951,53.1134,73293.0
2020-04-27 11:00:00,58.2,58.35,57.95,58.07,43979.0,53.1134,53.2503,52.8852,52.9947,43979.0
2020-04-27 11:05:00,58.0,58.12,57.79,58.11,53621.0,52.9308,53.0404,52.7392,53.0312,53621.0
2020-04-27 11:10:00,58.11,58.13,57.97,58.01,26387.0,53.0312,53.0495,52.9035,52.94,26387.0
2020-04-27 11:15:00,58.04,58.1,57.83,57.94,47832.0,52.9674,53.0221,52.7757,52.8761,47832.0
2020-04-27 11:20:00,57.97,57.98,57.75,57.83,44128.0,52.9035,52.9126,52.7027,52.7757,44128.0
2020-04-27 11:25:00,57.83,58.1,57.81,58.06,34029.0,52.7757,53.0221,52.7575,52.9856,34029.0
2020-04-27 11:30:00,58.03,58.37,58.0,58.3,37461.0,52.9582,53.2685,52.9308,53.2046,37461.0
2020-04-27 11:35:00,58.3,58.46,58.19,58.34,35818.0,53.2046,53.3506,53.1042,53.2411,35818.0
2020-04-27 11:40:00,58.36,58.6,58.34,58.5,84393.0,53.2594,53.4784,53.2411,53.3871,84393.0
2020-04-27 11:45:00,58.48,58.53,58.39,58.5,32521.0,53.3689,53.4145,53.2868,53.3871,32521.0
2020-04-27 11:50:00,58.5,58.67,58.35,58.59,34665.0,53.3871,53.5423,53.2503,53.4693,34665.0
2020-04-27 11:55:00,58.61,58.7,58.49,58.57,21111.0,53.4875,53.5697,53.378,53.451,21111.0
2020-04-27 12:00:00,58.57,58.65,58.38,58.54,26096.0,53.451,53.524,53.2776,53.4237,26096.0
2020-04-27 12:05:00,58.54,58.75,58.51,58.55,20853.0,53.4237,53.6153,53.3963,53.4328,20853.0
2020-04-27 12:10:00,58.53,58.62,58.35,58.62,30498.0,53.4145,53.4967,53.2503,53.4967,30498.0
2020-04-27 12:15:00,58.62,58.77,58.42,58.51,25792.0,53.4967,53.6335,53.3141,53.3963,25792.0
2020-04-27 12:20:00,58.51,58.52,58.24,58.35,20288.0,53.3963,53.4054,53.1499,53.2503,20288.0
2020-04-27 12:25:00,58.37,58.37,58.2,58.36,24264.0,53.2685,53.2685,53.1134,53.2594,24264.0
2020-04-27 12:30:00,58.39,58.49,58.31,58.36,18745.0,53.2868,53.378,53.2138,53.2594,18745.0
2020-04-27 12:35:00,58.37,58.48,58.35,58.43,84899.0,53.2685,53.3689,53.2503,53.3233,84899.0
2020-04-27 12:40:00,58.44,58.5,58.39,58.44,17028.0,53.3324,53.3871,53.2868,53.3324,17028.0
2020-04-27 12:45:00,58.45,58.52,58.34,58.49,21667.0,53.3415,53.4054,53.2411,53.378,21667.0
2020-04-27 12:50:00,58.52,58.61,58.44,58.45,22502.0,53.4054,53.4875,53.3324,53.3415,22502.0
2020-04-27 12:55:00,58.45,58.69,58.4,58.66,29761.0,53.3415,53.5605,53.2959,53.5332,29761.0
2020-04-27 13:00:00,58.67,58.7,58.56,58.7,39736.0,53.5423,53.5697,53.4419,53.5697,39736.0
2020-04-27 13:05:00,58.71,58.92,58.71,58.75,47643.0,53.5788,53.7704,53.5788,53.6153,47643.0
2020-04-27 13:10:00,58.74,58.84,58.71,58.76,79514.0,53.6062,53.6974,53.5788,53.6244,79514.0
2020-04-27 13:15:00,58.77,58.83,58.49,58.54,243933.0,53.6335,53.6883,53.378,53.4237,243933.0
2020-04-27 13:20:00,58.54,58.8,58.51,58.71,72292.0,53.4237,53.6609,53.3963,53.5788,72292.0
2020-04-27 13:25:00,58.69,58.76,58.67,58.73,44049.0,53.5605,53.6244,53.5423,53.597,44049.0
2020-04-27 13:30:00,58.71,59.04,58.69,59.04,61588.0,53.5788,53.88,53.5605,53.88,61588.0
2020-04-27 13:35:00,59.02,59.19,58.98,59.15,46825.0,53.8617,54.0168,53.8252,53.9803,46825.0
2020-04-27 13:40:00,59.16,59.22,58.93,58.95,39121.0,53.9895,54.0442,53.7796,53.7978,39121.0
2020-04-27 13:45:00,58.93,59.15,58.91,59.09,40975.0,53.7796,53.9803,53.7613,53.9256,40975.0
2020-04-27 13:50:00,59.07,59.19,59.03,59.16,30621.0,53.9073,54.0168,53.8708,53.9895,30621.0
2020-04-27 13:55:00,59.16,59.24,59.06,59.15,48533.0,53.9895,54.0625,53.8982,53.9803,48533.0
2020-04-27 14:00:00,59.17,59.31,59.16,59.16,30755.0,53.9986,54.1264,53.9895,53.9895,30755.0
2020-04-27 14:05:00,59.16,59.2,58.99,59.03,56502.0,53.9895,54.026,53.8343,53.8708,56502.0
2020-04-27 14:10:00,59.02,59.18,58.97,59.05,65042.0,53.8617,54.0077,53.8161,53.8891,65042.0
2020-04-27 14:15:00,59.05,59.17,58.94,58.94,54031.0,53.8891,53.9986,53.7887,53.7887,54031.0
2020-04-27 14:20:00,58.94,59.03,58.78,58.8,49051.0,53.7887,53.8708,53.6427,53.6609,49051.0
2020-04-27 14:25:00,58.83,58.92,58.7,58.85,48152.0,53.6883,53.7704,53.5697,53.7066,48152.0
2020-04-27 14:30:00,58.88,59.03,58.81,58.98,49592.0,53.7339,53.8708,53.6701,53.8252,49592.0
2020-04-27 14:35:00,59.0,59.0,58.77,58.85,51545.0,53.8434,53.8434,53.6335,53.7066,51545.0
2020-04-27 14:40:00,58.87,58.92,58.82,58.88,42383.0,53.7248,53.7704,53.6792,53.7339,42383.0
2020-04-27 14:45:00,58.87,58.98,58.85,58.97,45847.0,53.7248,53.8252,53.7066,53.8161,45847.0
2020-04-27 14:50:00,58.97,59.19,58.94,59.19,56058.0,53.8161,54.0168,53.7887,54.0168,56058.0
2020-04-27 14:55:00,59.19,59.26,59.08,59.18,67121.0,54.0168,54.0807,53.9165,54.0077,67121.0
2020-04-27 15:00:00,59.19,59.29,59.13,59.23,92288.0,54.0168,54.1081,53.9621,54.0533,92288.0
2020-04-27 15:05:00,59.24,59.26,59.08,59.14,65381.0,54.0625,54.0807,53.9165,53.9712,65381.0
2020-04-27 15:10:00,59.14,59.26,59.12,59.23,48079.0,53.9712,54.0807,53.953,54.0533,48079.0
2020-04-27 15:15:00,59.24,59.41,59.18,59.38,60819.0,54.0625,54.2176,54.0077,54.1902,60819.0
2020-04-27 15:20:00,59.37,59.45,59.33,59.35,75616.0,54.1811,54.2541,54.1446,54.1629,75616.0
2020-04-27 15:25:00,59.35,59.36,59.04,59.06,49661.0,54.1629,54.172,53.88,53.8982,49661.0
2020-04-27 15:30:00,59.07,59.14,58.89,59.03,81208.0,53.9073,53.9712,53.7431,53.8708,81208.0
2020-04-27 15:35:00,59.05,59.3,59.04,59.3,78738.0,53.8891,54.1172,53.88,54.1172,78738.0
2020-04-27 15:40:00,59.3,59.4,59.25,59.31,91871.0,54.1172,54.2085,54.0716,54.1264,91871.0
2020-04-27 15:45:00,59.31,59.46,59.28,59.41,76860.0,54.1264,54.2632,54.099,54.2176,76860.0
2020-04-27 15:50:00,59.39,59.4,59.18,59.27,112978.0,54.1994,54.2085,54.0077,54.0898,112978.0
2020-04-27 15:55:00,59.27,59.27,59.07,59.17,248390.0,54.0898,54.0898,53.9073,53.9986,248390.0
2020-04-28 09:30:00,61.96,64.92,61.91,62.67,692091.0,56.5447,59.246,56.4991,57.1927,692091.0
2020-04-28 09:35:00,62.77,63.78,62.2,63.37,281696.0,57.284,58.2057,56.7638,57.8315,281696.0
2020-04-28 09:40:00,63.34,64.33,63.34,64.2,202407.0,57.8041,58.7076,57.8041,58.589,202407.0
2020-04-28 09:45:00,64.19,64.32,63.96,64.09,88219.0,58.5798,58.6985,58.3699,58.4886,88219.0
2020-04-28 09:50:00,64.13,64.45,63.95,64.34,168355.0,58.5251,58.8171,58.3608,58.7167,168355.0
2020-04-28 09:55:00,64.35,64.74,63.67,63.67,128642.0,58.7259,59.0818,58.1053,58.1053,128642.0
2020-04-28 10:00:00,63.72,63.92,62.94,63.24,102125.0,58.1509,58.3334,57.4391,57.7129,102125.0
2020-04-28 10:05:00,63.3,64.14,63.3,64.01,69029.0,57.7676,58.5342,57.7676,58.4156,69029.0
2020-04-28 10:10:00,64.04,64.2,63.95,64.2,73292.0,58.443,58.589,58.3608,58.589,73292.0
2020-04-28 10:15:00,64.2,64.7,64.19,64.48,73940.0,58.589,59.0453,58.5798,58.8445,73940.0
2020-04-28 10:20:00,64.48,64.74,63.83,63.83,83688.0,58.8445,59.0818,58.2513,58.2513,83688.0
2020-04-28 10:25:00,63.82,63.87,63.56,63.65,42711.0,58.2422,58.2878,58.0049,58.087,42711.0
2020-04-28 10:30:00,63.64,64.04,63.63,63.69,78747.0,58.0779,58.443,58.0688,58.1235,78747.0
2020-04-28 10:35:00,63.69,63.99,63.63,63.8,67498.0,58.1235,58.3973,58.0688,58.2239,67498.0
2020-04-28 10:40:00,63.75,63.82,62.84,62.9,53877.0,58.1783,58.2422,57.3478,57.4026,53877.0
2020-04-28 10:45:00,62.89,63.25,62.77,63.19,69092.0,57.3935,57.722,57.284,57.6672,69092.0
2020-04-28 10:50:00,63.21,63.22,62.62,62.62,72800.0,57.6855,57.6946,57.1471,57.1471,72800.0
2020-04-28 10:55:00,62.65,62.73,62.29,62.44,98773.0,57.1744,57.2474,56.8459,56.9828,98773.0
2020-04-28 11:00:00,62.44,63.04,62.32,62.99,80313.0,56.9828,57.5304,56.8733,57.4847,80313.0
2020-04-28 11:05:00,62.95,63.46,62.76,63.13,73848.0,57.4482,57.9136,57.2748,57.6125,73848.0
2020-04-28 11:10:00,63.15,63.54,63.08,63.27,48106.0,57.6307,57.9867,57.5669,57.7403,48106.0
2020-04-28 11:15:00,63.27,63.45,62.91,63.3,34513.0,57.7403,57.9045,57.4117,57.7676,34513.0
2020-04-28 11:20:00,63.3,63.34,63.14,63.2,36529.0,57.7676,57.8041,57.6216,57.6764,36529.0
2020-04-28 11:25:00,63.25,63.47,63.05,63.12,41266.0,57.722,57.9228,57.5395,57.6034,41266.0
2020-04-28 11:30:00,63.14,63.75,63.12,63.72,67748.0,57.6216,58.1783,57.6034,58.1509,67748.0
2020-04-28 11:35:00,63.75,64.1,63.65,63.82,62572.0,58.1783,58.4977,58.087,58.2422,62572.0
2020-04-28 11:40:00,63.88,64.18,63.61,64.17,28254.0,58.2969,58.5707,58.0505,58.5616,28254.0
2020-04-28 11:45:00,64.2,64.28,63.91,64.0,34544.0,58.589,58.662,58.3243,58.4065,34544.0
2020-04-28 11:50:00,63.99,64.21,63.73,64.17,47011.0,58.3973,58.5981,58.16,58.5616,47011.0
2020-04-28 11:55:00,64.17,64.4,64.16,64.38,47646.0,58.5616,58.7715,58.5525,58.7532,47646.0
2020-04-28 12:00:00,64.39,64.49,64.13,64.29,66829.0,58.7624,58.8536,58.5251,58.6711,66829.0
2020-04-28 12:05:00,64.32,64.59,64.24,64.55,47023.0,58.6985,58.9449,58.6255,58.9084,47023.0
2020-04-28 12:10:00,64.57,64.83,64.57,64.75,87673.0,58.9266,59.1639,58.9266,59.0909,87673.0
2020-04-28 12:15:00,64.77,64.77,64.16,64.2,69611.0,59.1092,59.1092,58.5525,58.589,69611.0
2020-04-28 12:20:00,64.19,64.33,64.09,64.25,41723.0,58.5798,58.7076,58.4886,58.6346,41723.0
2020-04-28 12:25:00,64.3,64.57,64.18,64.24,49394.0,58.6802,58.9266,58.5707,58.6255,49394.0
2020-04-28 12:30:00,64.23,64.31,64.02,64.23,60040.0,58.6163,58.6894,58.4247,58.6163,60040.0
2020-04-28 12:35:00,64.23,64.28,63.9,64.06,34755.0,58.6163,58.662,58.3152,58.4612,34755.0
2020-04-28 12:40:00,64.05,64.17,63.95,63.95,26539.0,58.4521,58.5616,58.3608,58.3608,26539.0
2020-04-28 12:45:00,63.95,64.01,63.67,63.99,32305.0,58.3608,58.4156,58.1053,58.3973,32305.0
2020-04-28 12:50:00,63.97,64.02,63.68,63.81,36598.0,58.3791,58.4247,58.1144,58.2331,36598.0
2020-04-28 12:55:00,63.81,64.24,63.79,64.19,143521.0,58.2331,58.6255,58.2148,58.5798,143521.0
2020-04-28 13:00:00,64.19,64.26,63.97,64.15,75166.0,58.5798,58.6437,58.3791,58.5433,75166.0
2020-04-28 13:05:00,64.13,64.43,64.13,64.31,20874.0,58.5251,58.7989,58.5251,58.6894,20874.0
2020-04-28 13:10:00,64.33,64.46,64.24,64.24,29223.0,58.7076,58.8262,58.6255,58.6255,29223.0
2020-04-28 13:15:00,64.26,64.26,64.06,64.1,28081.0,58.6437,58.6437,58.4612,58.4977,28081.0
2020-04-28 13:20:00,64.1,64.2,64.0,64.12,75034.0,58.4977,58.589,58.4065,58.516,75034.0
2020-04-28 13:25:00,64.16,64.5,64.09,64.41,56611.0,58.5525,58.8628,58.4886,58.7806,56611.0
2020-04-28 13:30:00,64.39,64.39,63.8,63.92,76650.0,58.7624,58.7624,58.2239,58.3334,76650.0
2020-04-28 13:35:00,63.92,64.1,63.84,64.03,41453.0,58.3334,58.4977,58.2604,58.4338,41453.0
2020-04-28 13:40:00,64.08,64.43,64.08,64.43,21938.0,58.4795,58.7989,58.4795,58.7989,21938.0
2020-04-28 13:45:00,64.43,64.5,64.24,64.26,34685.0,58.7989,58.8628,58.6255,58.6437,34685.0
2020-04-28 13:50:00,64.25,64.48,64.2,64.47,26605.0,58.6346,58.8445,58.589,58.8354,26605.0
2020-04-28 13:55:00,64.45,64.47,63.88,64.0,145684.0,58.8171,58.8354,58.2969,58.4065,145684.0
2020-04-28 14:00:00,64.01,64.21,63.97,64.14,43035.0,58.4156,58.5981,58.3791,58.5342,43035.0
2020-04-28 14:05:00,64.16,64.21,63.97,64.12,39613.0,58.5525,58.5981,58.3791,58.516,39613.0
2020-04-28 14:10:00,64.15,64.44,64.15,64.25,34527.0,58.5433,58.808,58.5433,58.6346,34527.0
2020-04-28 14:15:00,64.26,64.36,64.08,64.17,22019.0,58.6437,58.735,58.4795,58.5616,22019.0
2020-04-28 14:20:00,64.16,64.34,64.12,64.28,24244.0,58.5525,58.7167,58.516,58.662,24244.0
2020-04-28 14:25:00,64.29,64.46,64.27,64.45,43363.0,58.6711,58.8262,58.6529,58.8171,43363.0
2020-04-28 14:30:00,64.43,64.52,64.36,64.37,31630.0,58.7989,58.881,58.735,58.7441,31630.0
2020-04-28 14:35:00,64.38,64.43,64.12,64.17,53739.0,58.7532,58.7989,58.516,58.5616,53739.0
2020-04-28 14:40:00,64.15,64.48,64.15,64.35,67637.0,58.5433,58.8445,58.5433,58.7259,67637.0
2020-04-28 14:45:00,64.33,64.79,64.29,64.77,74624.0,58.7076,59.1274,58.6711,59.1092,74624.0
2020-04-28 14:50:00,64.77,64.83,64.4,64.45,37488.0,59.1092,59.1639,58.7715,58.8171,37488.0
2020-04-28 14:55:00,64.43,64.56,64.33,64.55,48471.0,58.7989,58.9175,58.7076,58.9084,48471.0
2020-04-28 15:00:00,64.56,64.56,64.33,64.43,47642.0,58.9175,58.9175,58.7076,58.7989,47642.0
2020-04-28 15:05:00,64.46,64.53,64.34,64.52,36417.0,58.8262,58.8901,58.7167,58.881,36417.0
2020-04-28 15:10:00,64.51,64.68,64.5,64.53,43510.0,58.8719,59.027,58.8628,58.8901,43510.0
2020-04-28 15:15:00,64.54,64.68,64.49,64.68,40103.0,58.8993,59.027,58.8536,59.027,40103.0
2020-04-28 15:20:00,64.68,64.84,64.48,64.68,97595.0,59.027,59.173,58.8445,59.027,97595.0
2020-04-28 15:25:00,64.69,64.77,64.5,64.54,68635.0,59.0361,59.1092,58.8628,58.8993,68635.0
2020-04-28 15:30:00,64.53,64.67,64.45,64.45,65945.0,58.8901,59.0179,58.8171,58.8171,65945.0
2020-04-28 15:35:00,64.44,64.49,64.32,64.43,49120.0,58.808,58.8536,58.6985,58.7989,49120.0
2020-04-28 15:40:00,64.43,64.46,64.22,64.23,61945.0,58.7989,58.8262,58.6072,58.6163,61945.0
2020-04-28 15:45:00,64.22,64.27,63.62,63.65,179837.0,58.6072,58.6529,58.0597,58.087,179837.0
2020-04-28 15:50:00,63.62,63.75,63.38,63.68,242636.0,58.0597,58.1783,57.8406,58.1144,242636.0
2020-04-28 15:55:00,63.65,63.83,63.6,63.79,300735.0,58.087,58.2513,58.0414,58.2148,300735.0
2020-04-29 09:30:00,69.48,70.7,67.04,69.86,693770.0,63.4075,64.5209,61.1808,63.7543,693770.0
2020-04-29 09:35:00,69.86,70.96,69.7,70.2,346056.0,63.7543,64.7582,63.6083,64.0646,346056.0
2020-04-29 09:40:00,70.17,70.7,69.87,70.65,417759.0,64.0372,64.5209,63.7634,64.4752,417759.0
2020-04-29 09:45:00,70.69,71.3,70.49,70.65,269351.0,64.5118,65.0684,64.3292,64.4752,269351.0
2020-04-29 09:50:00,70.68,70.83,70.28,70.6,166155.0,64.5026,64.6395,64.1376,64.4296,166155.0
2020-04-29 09:55:00,70.57,71.47,70.46,71.2,278764.0,64.4022,65.2236,64.3019,64.9772,278764.0
2020-04-29 10:00:00,71.2,71.2,70.63,70.73,287040.0,64.9772,64.9772,64.457,64.5483,287040.0
2020-04-29 10:05:00,70.73,71.18,70.45,70.62,227396.0,64.5483,64.9589,64.2927,64.4479,227396.0
2020-04-29 10:10:00,70.64,70.64,70.05,70.41,182027.0,64.4661,64.4661,63.9277,64.2562,182027.0
2020-04-29 10:15:00,70.4,70.7,70.13,70.13,147726.0,64.2471,64.5209,64.0007,64.0007,147726.0
2020-04-29 10:20:00,70.12,70.49,69.95,70.35,93145.0,63.9916,64.3292,63.8364,64.2015,93145.0
2020-04-29 10:25:00,70.33,70.38,70.05,70.14,128873.0,64.1832,64.2288,63.9277,64.0098,128873.0
2020-04-29 10:30:00,70.16,70.6,70.08,70.44,76093.0,64.0281,64.4296,63.9551,64.2836,76093.0
2020-04-29 10:35:00,70.52,70.57,70.16,70.51,45263.0,64.3566,64.4022,64.0281,64.3475,45263.0
2020-04-29 10:40:00,70.49,70.87,70.45,70.7,48466.0,64.3292,64.676,64.2927,64.5209,48466.0
2020-04-29 10:45:00,70.73,70.92,70.38,70.89,50844.0,64.5483,64.7216,64.2288,64.6943,50844.0
2020-04-29 10:50:00,70.91,71.21,70.91,71.02,70424.0,64.7125,64.9863,64.7125,64.8129,70424.0
2020-04-29 10:55:00,71.05,71.19,70.89,70.93,78370.0,64.8403,64.9681,64.6943,64.7308,78370.0
2020-04-29 11:00:00,70.95,71.19,70.59,70.83,119763.0,64.749,64.9681,64.4205,64.6395,119763.0
2020-04-29 11:05:00,70.82,70.99,70.71,70.98,84566.0,64.6304,64.7855,64.53,64.7764,84566.0
2020-04-29 11:10:00,70.98,71.22,70.83,70.87,68873.0,64.7764,64.9954,64.6395,64.676,68873.0
2020-04-29 11:15:00,70.91,71.14,70.88,71.0,108220.0,64.7125,64.9224,64.6851,64.7947,108220.0
2020-04-29 11:20:00,70.94,71.19,70.85,71.19,43731.0,64.7399,64.9681,64.6578,64.9681,43731.0
2020-04-29 11:25:00,71.2,71.42,71.0,71.01,70422.0,64.9772,65.1779,64.7947,64.8038,70422.0
2020-04-29 11:30:00,71.0,71.04,70.78,70.88,248629.0,64.7947,64.8312,64.5939,64.6851,248629.0
2020-04-29 11:35:00,70.92,71.0,70.78,70.8,260311.0,64.7216,64.7947,64.5939,64.6121,260311.0
2020-04-29 11:40:00,70.83,70.98,70.54,70.59,136879.0,64.6395,64.7764,64.3749,64.4205,136879.0
2020-04-29 11:45:00,70.53,70.74,70.42,70.67,80973.0,64.3657,64.5574,64.2653,64.4935,80973.0
2020-04-29 11:50:00,70.7,70.88,70.54,70.69,51880.0,64.5209,64.6851,64.3749,64.5118,51880.0
2020-04-29 11:55:00,70.63,70.92,70.61,70.64,84459.0,64.457,64.7216,64.4387,64.4661,84459.0
2020-04-29 12:00:00,70.66,70.81,70.42,70.6,201193.0,64.4844,64.6213,64.2653,64.4296,201193.0
2020-04-29 12:05:00,70.61,71.09,70.61,71.05,144507.0,64.4387,64.8768,64.4387,64.8403,144507.0
2020-04-29 12:10:00,71.07,71.11,70.71,70.71,80817.0,64.8585,64.895,64.53,64.53,80817.0
2020-04-29 12:15:00,70.72,70.88,70.4,70.42,47713.0,64.5391,64.6851,64.2471,64.2653,47713.0
2020-04-29 12:20:00,70.43,70.53,70.27,70.52,52481.0,64.2745,64.3657,64.1285,64.3566,52481.0
2020-04-29 12:25:00,70.5,70.6,70.35,70.47,54619.0,64.3384,64.4296,64.2015,64.311,54619.0
2020-04-29 12:30:00,70.48,70.72,70.43,70.56,66609.0,64.3201,64.5391,64.2745,64.3931,66609.0
2020-04-29 12:35:00,70.56,71.06,70.53,71.02,66596.0,64.3931,64.8494,64.3657,64.8129,66596.0
2020-04-29 12:40:00,71.02,71.21,70.99,71.06,351618.0,64.8129,64.9863,64.7855,64.8494,351618.0
2020-04-29 12:45:00,71.06,71.12,70.79,71.0,285032.0,64.8494,64.9042,64.603,64.7947,285032.0
2020-04-29 12:50:00,71.02,71.18,70.94,71.07,190419.0,64.8129,64.9589,64.7399,64.8585,190419.0
2020-04-29 12:55:00,71.06,71.24,70.96,71.02,154388.0,64.8494,65.0137,64.7582,64.8129,154388.0
2020-04-29 13:00:00,71.03,71.05,70.8,70.93,58781.0,64.822,64.8403,64.6121,64.7308,58781.0
2020-04-29 13:05:00,70.93,71.16,70.92,71.15,39651.0,64.7308,64.9407,64.7216,64.9315,39651.0
2020-04-29 13:10:00,71.16,71.39,71.13,71.33,39129.0,64.9407,65.1506,64.9133,65.0958,39129.0
2020-04-29 13:15:00,71.31,71.38,71.1,71.12,58005.0,65.0776,65.1414,64.8859,64.9042,58005.0
2020-04-29 13:20:00,71.11,71.25,70.43,70.49,39787.0,64.895,65.0228,64.2745,64.3292,39787.0
2020-04-29 13:25:00,70.49,70.84,70.44,70.44,216118.0,64.3292,64.6486,64.2836,64.2836,216118.0
2020-04-29 13:30:00,70.42,70.52,70.1,70.1,101956.0,64.2653,64.3566,63.9733,63.9733,101956.0
2020-04-29 13:35:00,70.09,70.34,69.93,70.15,67180.0,63.9642,64.1923,63.8182,64.0189,67180.0
2020-04-29 13:40:00,70.14,70.28,69.85,69.85,40006.0,64.0098,64.1376,63.7452,63.7452,40006.0
2020-04-29 13:45:00,69.87,70.01,69.82,69.88,22152.0,63.7634,63.8912,63.7178,63.7725,22152.0
2020-04-29 13:50:00,69.85,69.96,69.57,69.59,38462.0,63.7452,63.8456,63.4896,63.5079,38462.0
2020-04-29 13:55:00,69.56,69.58,69.12,69.39,31494.0,63.4805,63.4988,63.079,63.3254,31494.0
2020-04-29 14:00:00,69.42,69.56,68.91,69.15,58319.0,63.3527,63.4805,62.8873,63.1063,58319.0
2020-04-29 14:05:00,69.12,69.14,68.6,68.93,65664.0,63.079,63.0972,62.6044,62.9056,65664.0
2020-04-29 14:10:00,68.95,69.45,68.95,69.45,71992.0,62.9238,63.3801,62.9238,63.3801,71992.0
2020-04-29 14:15:00,69.44,69.61,69.41,69.41,64223.0,63.371,63.5261,63.3436,63.3436,64223.0
2020-04-29 14:20:00,69.37,69.51,69.29,69.45,32333.0,63.3071,63.4349,63.2341,63.3801,32333.0
2020-04-29 14:25:00,69.45,69.73,69.44,69.57,36042.0,63.3801,63.6357,63.371,63.4896,36042.0
2020-04-29 14:30:00,69.55,69.66,69.17,69.46,39671.0,63.4714,63.5718,63.1246,63.3893,39671.0
2020-04-29 14:35:00,69.44,69.77,69.37,69.73,48251.0,63.371,63.6722,63.3071,63.6357,48251.0
2020-04-29 14:40:00,69.72,69.96,69.68,69.89,43613.0,63.6265,63.8456,63.59,63.7817,43613.0
2020-04-29 14:45:00,69.9,69.92,69.29,69.3,67881.0,63.7908,63.809,63.2341,63.2432,67881.0
2020-04-29 14:50:00,69.29,69.53,69.01,69.08,92630.0,63.2341,63.4531,62.9786,63.0425,92630.0
2020-04-29 14:55:00,69.08,69.68,68.99,69.61,97962.0,63.0425,63.59,62.9603,63.5261,97962.0
2020-04-29 15:00:00,69.61,69.62,69.36,69.5,117608.0,63.5261,63.5353,63.298,63.4258,117608.0
2020-04-29 15:05:00,69.5,69.72,69.34,69.48,85781.0,63.4258,63.6265,63.2797,63.4075,85781.0
2020-04-29 15:10:00,69.46,69.71,69.4,69.57,175596.0,63.3893,63.6174,63.3345,63.4896,175596.0
2020-04-29 15:15:00,69.58,69.58,69.2,69.45,220992.0,63.4988,63.4988,63.152,63.3801,220992.0
2020-04-29 15:20:00,69.42,69.77,69.42,69.58,111410.0,63.3527,63.6722,63.3527,63.4988,111410.0
2020-04-29 15:25:00,69.6,69.82,69.59,69.8,112591.0,63.517,63.7178,63.5079,63.6995,112591.0
2020-04-29 15:30:00,69.78,69.94,69.62,69.9,114368.0,63.6813,63.8273,63.5353,63.7908,114368.0
2020-04-29 15:35:00,69.89,69.97,69.76,69.88,113544.0,63.7817,63.8547,63.663,63.7725,113544.0
2020-04-29 15:40:00,69.88,69.99,69.85,69.92,128544.0,63.7725,63.8729,63.7452,63.809,128544.0
2020-04-29 15:45:00,69.91,70.16,69.78,69.83,195107.0,63.7999,64.0281,63.6813,63.7269,195107.0
2020-04-29 15:50:00,69.82,69.86,69.6,69.7,342658.0,63.7178,63.7543,63.517,63.6083,342658.0
2020-04-29 15:55:00,69.71,69.71,69.34,69.54,493718.0,63.6174,63.6174,63.2797,63.4623,493718.0
2020-04-30 09:30:00,67.16,67.48,66.18,66.92,169206.0,61.2903,61.5823,60.3959,61.0712,169206.0
2020-04-30 09:35:00,66.9,67.0,65.85,66.2,79977.0,61.053,61.1443,60.0948,60.4142,79977.0
2020-04-30 09:40:00,66.19,67.5,66.15,66.65,108522.0,60.405,61.6006,60.3685,60.8248,108522.0
2020-04-30 09:45:00,66.65,67.35,66.41,67.14,40325.0,60.8248,61.4637,60.6058,61.272,40325.0
2020-04-30 09:50:00,67.15,67.82,67.11,67.51,29381.0,61.2811,61.8926,61.2446,61.6097,29381.0
2020-04-30 09:55:00,67.46,67.99,67.4,67.74,48077.0,61.564,62.0477,61.5093,61.8196,48077.0
2020-04-30 10:00:00,67.73,68.27,67.43,67.43,101752.0,61.8105,62.3033,61.5367,61.5367,101752.0
2020-04-30 10:05:00,67.41,67.59,66.92,67.03,70145.0,61.5184,61.6827,61.0712,61.1716,70145.0
2020-04-30 10:10:00,67.03,67.4,66.93,67.17,53285.0,61.1716,61.5093,61.0804,61.2994,53285.0
2020-04-30 10:15:00,67.19,67.27,66.68,67.04,48458.0,61.3176,61.3907,60.8522,61.1808,48458.0
2020-04-30 10:20:00,67.01,67.1,66.73,66.83,104870.0,61.1534,61.2355,60.8979,60.9891,104870.0
2020-04-30 10:25:00,66.86,67.17,66.64,67.11,97448.0,61.0165,61.2994,60.8157,61.2446,97448.0
2020-04-30 10:30:00,67.12,67.26,67.02,67.15,48619.0,61.2538,61.3815,61.1625,61.2811,48619.0
2020-04-30 10:35:00,67.12,67.25,66.94,66.94,41130.0,61.2538,61.3724,61.0895,61.0895,41130.0
2020-04-30 10:40:00,66.91,67.01,66.56,66.65,59989.0,61.0621,61.1534,60.7427,60.8248,59989.0
2020-04-30 10:45:00,66.67,67.05,66.66,66.88,154507.0,60.8431,61.1899,60.834,61.0347,154507.0
2020-04-30 10:50:00,66.87,67.02,66.8,66.95,146676.0,61.0256,61.1625,60.9617,61.0986,146676.0
2020-04-30 10:55:00,66.95,67.13,66.86,66.99,146913.0,61.0986,61.2629,61.0165,61.1351,146913.0
2020-04-30 11:00:00,67.01,67.19,66.92,67.08,91511.0,61.1534,61.3176,61.0712,61.2173,91511.0
2020-04-30 11:05:00,67.06,67.06,66.8,66.89,171690.0,61.199,61.199,60.9617,61.0439,171690.0
2020-04-30 11:10:00,66.9,67.14,66.81,67.07,157827.0,61.053,61.272,60.9709,61.2081,157827.0
2020-04-30 11:15:00,67.07,67.27,66.87,66.89,57152.0,61.2081,61.3907,61.0256,61.0439,57152.0
2020-04-30 11:20:00,66.87,67.02,66.61,66.93,194511.0,61.0256,61.1625,60.7883,61.0804,194511.0
2020-04-30 11:25:00,66.94,67.18,66.91,66.94,38944.0,61.0895,61.3085,61.0621,61.0895,38944.0
2020-04-30 11:30:00,66.92,67.09,66.9,66.94,14022.0,61.0712,61.2264,61.053,61.0895,14022.0
2020-04-30 11:35:00,66.92,67.16,66.92,67.12,30470.0,61.0712,61.2903,61.0712,61.2538,30470.0
2020-04-30 11:40:00,67.11,67.23,67.02,67.1,23564.0,61.2446,61.3542,61.1625,61.2355,23564.0
2020-04-30 11:45:00,67.11,67.13,66.9,66.94,23669.0,61.2446,61.2629,61.053,61.0895,23669.0
2020-04-30 11:50:00,66.94,67.01,66.87,66.87,143674.0,61.0895,61.1534,61.0256,61.0256,143674.0
2020-04-30 11:55:00,66.86,67.02,66.73,66.92,433451.0,61.0165,61.1625,60.8979,61.0712,433451.0
2020-04-30 12:00:00,66.9,66.9,66.35,66.43,636545.0,61.053,61.053,60.5511,60.6241,636545.0
2020-04-30 12:05:00,66.4,66.42,65.9,66.22,158093.0,60.5967,60.6149,60.1404,60.4324,158093.0
2020-04-30 12:10:00,66.22,66.3,65.97,66.22,33340.0,60.4324,60.5054,60.2043,60.4324,33340.0
2020-04-30 12:15:00,66.19,66.24,65.92,65.94,37886.0,60.405,60.4507,60.1586,60.1769,37886.0
2020-04-30 12:20:00,65.94,66.06,65.74,66.01,55009.0,60.1769,60.2864,59.9944,60.2408,55009.0
2020-04-30 12:25:00,65.97,66.03,65.81,65.85,35656.0,60.2043,60.259,60.0583,60.0948,35656.0
2020-04-30 12:30:00,65.85,65.86,65.56,65.61,41811.0,60.0948,60.1039,59.8301,59.8757,41811.0
2020-04-30 12:35:00,65.6,65.86,65.41,65.66,64728.0,59.8666,60.1039,59.6932,59.9214,64728.0
2020-04-30 12:40:00,65.68,65.82,65.55,65.63,24794.0,59.9396,60.0674,59.821,59.894,24794.0
2020-04-30 12:45:00,65.61,65.78,65.5,65.78,24386.0,59.8757,60.0309,59.7754,60.0309,24386.0
2020-04-30 12:50:00,65.76,65.94,65.74,65.83,69966.0,60.0126,60.1769,59.9944,60.0765,69966.0
2020-04-30 12:55:00,65.83,66.09,65.78,65.8,35951.0,60.0765,60.3138,60.0309,60.0491,35951.0
2020-04-30 13:00:00,65.79,65.79,65.45,65.45,33063.0,60.04,60.04,59.7297,59.7297,33063.0
2020-04-30 13:05:00,65.44,65.66,65.43,65.52,37103.0,59.7206,59.9214,59.7115,59.7936,37103.0
2020-04-30 13:10:00,65.5,65.83,65.45,65.83,33298.0,59.7754,60.0765,59.7297,60.0765,33298.0
2020-04-30 13:15:00,65.83,65.91,65.72,65.79,14442.0,60.0765,60.1495,59.9761,60.04,14442.0
2020-04-30 13:20:00,65.79,65.89,65.63,65.67,27341.0,60.04,60.1313,59.894,59.9305,27341.0
2020-04-30 13:25:00,65.64,65.66,65.45,65.59,27870.0,59.9031,59.9214,59.7297,59.8575,27870.0
2020-04-30 13:30:00,65.6,65.8,65.42,65.44,61450.0,59.8666,60.0491,59.7023,59.7206,61450.0
2020-04-30 13:35:00,65.44,65.59,65.42,65.49,24462.0,59.7206,59.8575,59.7023,59.7662,24462.0
2020-04-30 13:40:00,65.53,65.53,65.3,65.4,20655.0,59.8027,59.8027,59.5928,59.6841,20655.0
2020-04-30 13:45:00,65.4,65.4,65.21,65.22,17709.0,59.6841,59.6841,59.5107,59.5198,17709.0
2020-04-30 13:50:00,65.22,65.39,65.21,65.28,14712.0,59.5198,59.675,59.5107,59.5746,14712.0
2020-04-30 13:55:00,65.23,65.31,65.17,65.19,11852.0,59.529,59.602,59.4742,59.4924,11852.0
2020-04-30 14:00:00,65.21,65.25,64.89,65.07,38637.0,59.5107,59.5472,59.2187,59.3829,38637.0
2020-04-30 14:05:00,65.01,65.07,64.84,64.88,20843.0,59.3282,59.3829,59.173,59.2095,20843.0
2020-04-30 14:10:00,64.88,65.17,64.86,65.13,15649.0,59.2095,59.4742,59.1913,59.4377,15649.0
2020-04-30 14:15:00,65.09,65.1,64.87,64.9,22131.0,59.4012,59.4103,59.2004,59.2278,22131.0
2020-04-30 14:20:00,64.91,65.06,64.87,64.87,18377.0,59.2369,59.3738,59.2004,59.2004,18377.0
2020-04-30 14:25:00,64.89,65.06,64.86,65.05,23010.0,59.2187,59.3738,59.1913,59.3647,23010.0
2020-04-30 14:30:00,65.04,65.29,65.01,65.13,21893.0,59.3556,59.5837,59.3282,59.4377,21893.0
2020-04-30 14:35:00,65.14,65.15,64.83,64.9,29167.0,59.4468,59.4559,59.1639,59.2278,29167.0
2020-04-30 14:40:00,64.87,64.92,64.73,64.86,22991.0,59.2004,59.246,59.0726,59.1913,22991.0
2020-04-30 14:45:00,64.83,64.94,64.79,64.89,26370.0,59.1639,59.2643,59.1274,59.2187,26370.0
2020-04-30 14:50:00,64.87,65.09,64.86,65.01,50781.0,59.2004,59.4012,59.1913,59.3282,50781.0
2020-04-30 14:55:00,65.02,65.1,64.87,65.04,35330.0,59.3373,59.4103,59.2004,59.3556,35330.0
2020-04-30 15:00:00,65.03,65.06,64.91,64.94,42323.0,59.3464,59.3738,59.2369,59.2643,42323.0
2020-04-30 15:05:00,64.93,65.4,64.93,65.34,54114.0,59.2552,59.6841,59.2552,59.6293,54114.0
2020-04-30 15:10:00,65.34,65.48,65.21,65.45,42476.0,59.6293,59.7571,59.5107,59.7297,42476.0
2020-04-30 15:15:00,65.47,65.72,65.46,65.67,117962.0,59.748,59.9761,59.7388,59.9305,117962.0
2020-04-30 15:20:00,65.66,65.88,65.5,65.74,61758.0,59.9214,60.1221,59.7754,59.9944,61758.0
2020-04-30 15:25:00,65.74,65.76,65.62,65.68,34230.0,59.9944,60.0126,59.8849,59.9396,34230.0
2020-04-30 15:30:00,65.69,65.79,65.64,65.67,40496.0,59.9487,60.04,59.9031,59.9305,40496.0
2020-04-30 15:35:00,65.68,65.75,65.49,65.6,86791.0,59.9396,60.0035,59.7662,59.8666,86791.0
2020-04-30 15:40:00,65.6,65.69,65.52,65.61,184004.0,59.8666,59.9487,59.7936,59.8757,184004.0
2020-04-30 15:45:00,65.62,65.7,65.35,65.36,212187.0,59.8849,59.9579,59.6385,59.6476,212187.0
2020-04-30 15:50:00,65.37,65.56,65.01,65.35,227047.0,59.6567,59.8301,59.3282,59.6385,227047.0
2020-04-30 15:55:00,65.35,65.35,64.72,64.74,466952.0,59.6385,59.6385,59.0635,59.0818,466952.0
2020-05-01 09:30:00,62.22,62.37,61.51,61.89,160614.0,56.782,56.9189,56.1341,56.4809,160614.0
2020-05-01 09:35:00,61.83,62.17,61.55,61.78,165874.0,56.4261,56.7364,56.1706,56.3805,165874.0
2020-05-01 09:40:00,61.77,61.77,61.09,61.18,161250.0,56.3714,56.3714,55.7508,55.8329,161250.0
2020-05-01 09:45:00,61.18,61.65,60.91,60.97,108554.0,55.8329,56.2618,55.5865,55.6413,108554.0
2020-05-01 09:50:00,60.97,61.08,60.48,60.72,107700.0,55.6413,55.7417,55.1941,55.4131,107700.0
2020-05-01 09:55:00,60.76,60.86,60.16,60.52,96660.0,55.4496,55.5409,54.9021,55.2306,96660.0
2020-05-01 10:00:00,60.52,60.79,60.28,60.48,58713.0,55.2306,55.477,55.0116,55.1941,58713.0
2020-05-01 10:05:00,60.5,60.93,60.4,60.77,52550.0,55.2123,55.6048,55.1211,55.4588,52550.0
2020-05-01 10:10:00,60.77,60.92,60.48,60.86,48924.0,55.4588,55.5956,55.1941,55.5409,48924.0
2020-05-01 10:15:00,60.9,61.15,60.79,60.89,72160.0,55.5774,55.8055,55.477,55.5683,72160.0
2020-05-01 10:20:00,60.86,60.88,60.61,60.8,70573.0,55.5409,55.5591,55.3127,55.4861,70573.0
2020-05-01 10:25:00,60.77,61.09,60.72,61.09,126106.0,55.4588,55.7508,55.4131,55.7508,126106.0
2020-05-01 10:30:00,61.06,61.29,60.95,61.27,88463.0,55.7234,55.9333,55.623,55.9151,88463.0
2020-05-01 10:35:00,61.26,61.59,61.22,61.55,48990.0,55.9059,56.2071,55.8694,56.1706,48990.0
2020-05-01 10:40:00,61.54,61.83,61.53,61.7,88969.0,56.1615,56.4261,56.1523,56.3075,88969.0
2020-05-01 10:45:00,61.67,61.9,61.65,61.84,24394.0,56.2801,56.49,56.2618,56.4352,24394.0
2020-05-01 10:50:00,61.84,61.93,61.69,61.71,20913.0,56.4352,56.5174,56.2983,56.3166,20913.0
2020-05-01 10:55:00,61.74,61.78,61.56,61.63,41738.0,56.344,56.3805,56.1797,56.2436,41738.0
2020-05-01 11:00:00,61.61,61.65,61.44,61.46,27451.0,56.2253,56.2618,56.0702,56.0884,27451.0
2020-05-01 11:05:00,61.44,61.52,61.38,61.47,41708.0,56.0702,56.1432,56.0154,56.0976,41708.0
2020-05-01 11:10:00,61.47,61.49,61.28,61.48,17401.0,56.0976,56.1158,55.9242,56.1067,17401.0
2020-05-01 11:15:00,61.5,61.5,61.34,61.39,17527.0,56.1249,56.1249,55.9789,56.0246,17527.0
2020-05-01 11:20:00,61.39,61.52,61.26,61.3,42531.0,56.0246,56.1432,55.9059,55.9424,42531.0
2020-05-01 11:25:00,61.29,61.3,61.02,61.18,41588.0,55.9333,55.9424,55.6869,55.8329,41588.0
2020-05-01 11:30:00,61.16,61.17,60.97,60.98,22452.0,55.8147,55.8238,55.6413,55.6504,22452.0
2020-05-01 11:35:00,60.98,61.14,60.88,61.06,33661.0,55.6504,55.7964,55.5591,55.7234,33661.0
2020-05-01 11:40:00,61.09,61.11,60.89,60.96,37595.0,55.7508,55.769,55.5683,55.6321,37595.0
2020-05-01 11:45:00,60.96,61.04,60.85,60.9,93935.0,55.6321,55.7052,55.5318,55.5774,93935.0
2020-05-01 11:50:00,60.91,61.03,60.85,60.86,87031.0,55.5865,55.696,55.5318,55.5409,87031.0
2020-05-01 11:55:00,60.87,61.07,60.87,61.07,123859.0,55.55,55.7325,55.55,55.7325,123859.0
2020-05-01 12:00:00,61.07,61.14,60.91,60.98,70044.0,55.7325,55.7964,55.5865,55.6504,70044.0
2020-05-01 12:05:00,60.98,61.15,60.96,60.97,51063.0,55.6504,55.8055,55.6321,55.6413,51063.0
2020-05-01 12:10:00,60.97,61.39,60.95,61.37,28609.0,55.6413,56.0246,55.623,56.0063,28609.0
2020-05-01 12:15:00,61.36,61.39,61.2,61.26,45541.0,55.9972,56.0246,55.8512,55.9059,45541.0
2020-05-01 12:20:00,61.27,61.29,61.02,61.04,53749.0,55.9151,55.9333,55.6869,55.7052,53749.0
2020-05-01 12:25:00,61.04,61.09,61.01,61.04,34933.0,55.7052,55.7508,55.6778,55.7052,34933.0
2020-05-01 12:30:00,61.01,61.12,60.94,61.1,79945.0,55.6778,55.7782,55.6139,55.7599,79945.0
2020-05-01 12:35:00,61.09,61.1,60.99,61.02,36706.0,55.7508,55.7599,55.6595,55.6869,36706.0
2020-05-01 12:40:00,61.0,61.05,60.88,61.03,127639.0,55.6686,55.7143,55.5591,55.696,127639.0
2020-05-01 12:45:00,61.04,61.22,61.04,61.12,53803.0,55.7052,55.8694,55.7052,55.7782,53803.0
2020-05-01 12:50:00,61.13,61.25,61.11,61.18,27594.0,55.7873,55.8968,55.769,55.8329,27594.0
2020-05-01 12:55:00,61.17,61.27,61.08,61.12,62545.0,55.8238,55.9151,55.7417,55.7782,62545.0
2020-05-01 13:00:00,61.12,61.46,61.12,61.41,44622.0,55.7782,56.0884,55.7782,56.0428,44622.0
2020-05-01 13:05:00,61.41,61.42,61.13,61.15,52435.0,56.0428,56.0519,55.7873,55.8055,52435.0
2020-05-01 13:10:00,61.17,61.28,61.16,61.18,34173.0,55.8238,55.9242,55.8147,55.8329,34173.0
2020-05-01 13:15:00,61.17,61.21,60.98,61.0,46088.0,55.8238,55.8603,55.6504,55.6686,46088.0
2020-05-01 13:20:00,60.99,61.11,60.96,60.97,55093.0,55.6595,55.769,55.6321,55.6413,55093.0
2020-05-01 13:25:00,60.97,61.34,60.96,61.32,46643.0,55.6413,55.9789,55.6321,55.9607,46643.0
2020-05-01 13:30:00,61.29,61.55,61.29,61.39,48598.0,55.9333,56.1706,55.9333,56.0246,48598.0
2020-05-01 13:35:00,61.36,61.49,61.3,61.32,45778.0,55.9972,56.1158,55.9424,55.9607,45778.0
2020-05-01 13:40:00,61.33,61.42,61.29,61.39,63103.0,55.9698,56.0519,55.9333,56.0246,63103.0
2020-05-01 13:45:00,61.39,61.42,61.29,61.4,65961.0,56.0246,56.0519,55.9333,56.0337,65961.0
2020-05-01 13:50:00,61.37,61.44,61.31,61.44,53368.0,56.0063,56.0702,55.9516,56.0702,53368.0
2020-05-01 13:55:00,61.43,61.6,61.42,61.6,52117.0,56.0611,56.2162,56.0519,56.2162,52117.0
2020-05-01 14:00:00,61.57,61.71,61.47,61.65,25670.0,56.1888,56.3166,56.0976,56.2618,25670.0
2020-05-01 14:05:00,61.65,61.84,61.64,61.8,36454.0,56.2618,56.4352,56.2527,56.3987,36454.0
2020-05-01 14:10:00,61.8,61.84,61.71,61.75,29928.0,56.3987,56.4352,56.3166,56.3531,29928.0
2020-05-01 14:15:00,61.75,61.85,61.73,61.79,43368.0,56.3531,56.4444,56.3348,56.3896,43368.0
2020-05-01 14:20:00,61.79,62.05,61.79,62.04,45037.0,56.3896,56.6269,56.3896,56.6178,45037.0
2020-05-01 14:25:00,62.01,62.07,61.93,61.98,34300.0,56.5904,56.6451,56.5174,56.563,34300.0
2020-05-01 14:30:00,61.98,62.02,61.84,61.85,48035.0,56.563,56.5995,56.4352,56.4444,48035.0
2020-05-01 14:35:00,61.85,61.89,61.76,61.86,35297.0,56.4444,56.4809,56.3622,56.4535,35297.0
2020-05-01 14:40:00,61.87,61.96,61.87,61.92,35279.0,56.4626,56.5447,56.4626,56.5082,35279.0
2020-05-01 14:45:00,61.92,61.95,61.8,61.81,39173.0,56.5082,56.5356,56.3987,56.4079,39173.0
2020-05-01 14:50:00,61.77,61.85,61.59,61.75,96476.0,56.3714,56.4444,56.2071,56.3531,96476.0
2020-05-01 14:55:00,61.77,61.77,61.48,61.48,25115.0,56.3714,56.3714,56.1067,56.1067,25115.0
2020-05-01 15:00:00,61.45,61.54,61.3,61.32,39625.0,56.0793,56.1615,55.9424,55.9607,39625.0
2020-05-01 15:05:00,61.31,61.44,61.24,61.42,33519.0,55.9516,56.0702,55.8877,56.0519,33519.0
2020-05-01 15:10:00,61.4,61.75,61.36,61.69,60276.0,56.0337,56.3531,55.9972,56.2983,60276.0
2020-05-01 15:15:00,61.71,61.8,61.66,61.79,62717.0,56.3166,56.3987,56.271,56.3896,62717.0
2020-05-01 15:20:00,61.79,61.83,61.66,61.66,42884.0,56.3896,56.4261,56.271,56.271,42884.0
2020-05-01 15:25:00,61.65,61.95,61.6,61.65,80637.0,56.2618,56.5356,56.2162,56.2618,80637.0
2020-05-01 15:30:00,61.64,61.71,61.54,61.55,69276.0,56.2527,56.3166,56.1615,56.1706,69276.0
2020-05-01 15:35:00,61.54,61.62,61.49,61.61,63759.0,56.1615,56.2345,56.1158,56.2253,63759.0
2020-05-01 15:40:00,61.61,61.71,61.49,61.62,53643.0,56.2253,56.3166,56.1158,56.2345,53643.0
2020-05-01 15:45:00,61.62,61.75,61.51,61.69,66840.0,56.2345,56.3531,56.1341,56.2983,66840.0
2020-05-01 15:50:00,61.67,61.68,61.31,61.32,175522.0,56.2801,56.2892,55.9516,55.9607,175522.0
2020-05-01 15:55:00,61.33,61.61,61.32,61.61,265900.0,55.9698,56.2253,55.9607,56.2253,265900.0
2020-05-04 09:30:00,59.5,59.74,58.64,58.77,341356.0,54.2997,54.5188,53.5149,53.6335,341356.0
2020-05-04 09:35:00,58.65,59.17,58.27,58.93,377508.0,53.524,53.9986,53.1772,53.7796,377508.0
2020-05-04 09:40:00,58.91,59.98,58.7,59.98,213766.0,53.7613,54.7378,53.5697,54.7378,213766.0
2020-05-04 09:45:00,60.0,60.37,59.65,60.37,346525.0,54.756,55.0937,54.4366,55.0937,346525.0
2020-05-04 09:50:00,60.37,60.64,60.06,60.34,282936.0,55.0937,55.3401,54.8108,55.0663,282936.0
2020-05-04 09:55:00,60.31,60.96,60.19,60.91,295353.0,55.039,55.6321,54.9294,55.5865,295353.0
2020-05-04 10:00:00,60.91,61.56,60.62,61.53,853140.0,55.5865,56.1797,55.3219,56.1523,853140.0
2020-05-04 10:05:00,61.55,61.89,61.4,61.65,308163.0,56.1706,56.4809,56.0337,56.2618,308163.0
2020-05-04 10:10:00,61.68,62.01,61.64,61.99,122765.0,56.2892,56.5904,56.2527,56.5721,122765.0
2020-05-04 10:15:00,61.96,62.38,61.86,62.06,98978.0,56.5447,56.928,56.4535,56.636,98978.0
2020-05-04 10:20:00,62.06,62.08,61.71,61.71,100807.0,56.636,56.6543,56.3166,56.3166,100807.0
2020-05-04 10:25:00,61.73,61.8,61.55,61.71,108083.0,56.3348,56.3987,56.1706,56.3166,108083.0
2020-05-04 10:30:00,61.68,61.83,61.26,61.7,165350.0,56.2892,56.4261,55.9059,56.3075,165350.0
2020-05-04 10:35:00,61.69,61.83,61.53,61.8,45649.0,56.2983,56.4261,56.1523,56.3987,45649.0
2020-05-04 10:40:00,61.82,62.17,61.74,62.14,51408.0,56.417,56.7364,56.344,56.709,51408.0
2020-05-04 10:45:00,62.13,62.14,61.58,61.86,42418.0,56.6999,56.709,56.198,56.4535,42418.0
2020-05-04 10:50:00,61.89,61.9,61.56,61.69,20458.0,56.4809,56.49,56.1797,56.2983,20458.0
2020-05-04 10:55:00,61.64,61.65,61.36,61.37,43978.0,56.2527,56.2618,55.9972,56.0063,43978.0
2020-05-04 11:00:00,61.39,61.53,61.33,61.5,181218.0,56.0246,56.1523,55.9698,56.1249,181218.0
2020-05-04 11:05:00,61.5,61.51,61.02,61.09,164642.0,56.1249,56.1341,55.6869,55.7508,164642.0
2020-05-04 11:10:00,61.12,61.29,61.05,61.15,47501.0,55.7782,55.9333,55.7143,55.8055,47501.0
2020-05-04 11:15:00,61.15,61.35,61.11,61.28,48086.0,55.8055,55.9881,55.769,55.9242,48086.0
2020-05-04 11:20:00,61.3,61.41,61.12,61.26,66711.0,55.9424,56.0428,55.7782,55.9059,66711.0
2020-05-04 11:25:00,61.26,61.28,61.15,61.18,131097.0,55.9059,55.9242,55.8055,55.8329,131097.0
2020-05-04 11:30:00,61.19,61.22,61.12,61.18,58194.0,55.842,55.8694,55.7782,55.8329,58194.0
2020-05-04 11:35:00,61.19,61.25,61.13,61.25,40224.0,55.842,55.8968,55.7873,55.8968,40224.0
2020-05-04 11:40:00,61.24,61.25,61.14,61.16,39762.0,55.8877,55.8968,55.7964,55.8147,39762.0
2020-05-04 11:45:00,61.17,61.28,61.11,61.24,22342.0,55.8238,55.9242,55.769,55.8877,22342.0
2020-05-04 11:50:00,61.23,61.23,61.13,61.15,30701.0,55.8785,55.8785,55.7873,55.8055,30701.0
2020-05-04 11:55:00,61.15,61.19,61.13,61.17,49309.0,55.8055,55.842,55.7873,55.8238,49309.0
2020-05-04 12:00:00,61.18,61.24,61.1,61.13,48610.0,55.8329,55.8877,55.7599,55.7873,48610.0
2020-05-04 12:05:00,61.14,61.33,61.12,61.32,22164.0,55.7964,55.9698,55.7782,55.9607,22164.0
2020-05-04 12:10:00,61.32,61.58,61.26,61.3,32728.0,55.9607,56.198,55.9059,55.9424,32728.0
2020-05-04 12:15:00,61.3,61.36,61.23,61.33,23954.0,55.9424,55.9972,55.8785,55.9698,23954.0
2020-05-04 12:20:00,61.34,61.69,61.34,61.68,43082.0,55.9789,56.2983,55.9789,56.2892,43082.0
2020-05-04 12:25:00,61.68,62.1,61.67,62.1,87153.0,56.2892,56.6725,56.2801,56.6725,87153.0
2020-05-04 12:30:00,62.12,62.29,62.01,62.06,45948.0,56.6908,56.8459,56.5904,56.636,45948.0
2020-05-04 12:35:00,62.06,62.12,61.73,61.77,43164.0,56.636,56.6908,56.3348,56.3714,43164.0
2020-05-04 12:40:00,61.77,61.95,61.72,61.77,39218.0,56.3714,56.5356,56.3257,56.3714,39218.0
2020-05-04 12:45:00,61.74,61.78,61.44,61.49,27523.0,56.344,56.3805,56.0702,56.1158,27523.0
2020-05-04 12:50:00,61.47,61.57,61.4,61.49,46151.0,56.0976,56.1888,56.0337,56.1158,46151.0
2020-05-04 12:55:00,61.49,61.65,61.45,61.49,19878.0,56.1158,56.2618,56.0793,56.1158,19878.0
2020-05-04 13:00:00,61.51,61.63,61.42,61.5,23040.0,56.1341,56.2436,56.0519,56.1249,23040.0
2020-05-04 13:05:00,61.51,61.54,61.26,61.38,30419.0,56.1341,56.1615,55.9059,56.0154,30419.0
2020-05-04 13:10:00,61.32,61.32,61.13,61.23,38588.0,55.9607,55.9607,55.7873,55.8785,38588.0
2020-05-04 13:15:00,61.23,61.24,61.04,61.11,44450.0,55.8785,55.8877,55.7052,55.769,44450.0
2020-05-04 13:20:00,61.11,61.15,61.07,61.08,48725.0,55.769,55.8055,55.7325,55.7417,48725.0
2020-05-04 13:25:00,61.1,61.28,61.09,61.25,23122.0,55.7599,55.9242,55.7508,55.8968,23122.0
2020-05-04 13:30:00,61.27,61.36,61.13,61.19,24959.0,55.9151,55.9972,55.7873,55.842,24959.0
2020-05-04 13:35:00,61.19,61.26,61.15,61.23,15990.0,55.842,55.9059,55.8055,55.8785,15990.0
2020-05-04 13:40:00,61.24,61.39,61.22,61.3,26049.0,55.8877,56.0246,55.8694,55.9424,26049.0
2020-05-04 13:45:00,61.31,61.61,61.29,61.6,93519.0,55.9516,56.2253,55.9333,56.2162,93519.0
2020-05-04 13:50:00,61.6,61.6,61.35,61.38,18726.0,56.2162,56.2162,55.9881,56.0154,18726.0
2020-05-04 13:55:00,61.38,61.45,61.23,61.23,13327.0,56.0154,56.0793,55.8785,55.8785,13327.0
2020-05-04 14:00:00,61.23,61.3,61.15,61.3,20469.0,55.8785,55.9424,55.8055,55.9424,20469.0
2020-05-04 14:05:00,61.28,61.36,61.14,61.18,328425.0,55.9242,55.9972,55.7964,55.8329,328425.0
2020-05-04 14:10:00,61.17,61.38,61.17,61.3,19990.0,55.8238,56.0154,55.8238,55.9424,19990.0
2020-05-04 14:15:00,61.3,61.42,61.22,61.42,21307.0,55.9424,56.0519,55.8694,56.0519,21307.0
2020-05-04 14:20:00,61.4,61.4,61.28,61.3,24415.0,56.0337,56.0337,55.9242,55.9424,24415.0
2020-05-04 14:25:00,61.26,61.26,61.12,61.17,29014.0,55.9059,55.9059,55.7782,55.8238,29014.0
2020-05-04 14:30:00,61.16,61.28,61.07,61.11,26711.0,55.8147,55.9242,55.7325,55.769,26711.0
2020-05-04 14:35:00,61.08,61.13,61.08,61.09,39946.0,55.7417,55.7873,55.7417,55.7508,39946.0
2020-05-04 14:40:00,61.09,61.16,61.06,61.12,39559.0,55.7508,55.8147,55.7234,55.7782,39559.0
2020-05-04 14:45:00,61.12,61.27,61.11,61.24,25742.0,55.7782,55.9151,55.769,55.8877,25742.0
2020-05-04 14:50:00,61.25,61.51,61.24,61.39,25103.0,55.8968,56.1341,55.8877,56.0246,25103.0
2020-05-04 14:55:00,61.39,61.54,61.32,61.47,24681.0,56.0246,56.1615,55.9607,56.0976,24681.0
2020-05-04 15:00:00,61.48,61.48,61.3,61.36,23692.0,56.1067,56.1067,55.9424,55.9972,23692.0
2020-05-04 15:05:00,61.35,61.35,61.22,61.31,34250.0,55.9881,55.9881,55.8694,55.9516,34250.0
2020-05-04 15:10:00,61.3,61.41,61.28,61.28,46011.0,55.9424,56.0428,55.9242,55.9242,46011.0
2020-05-04 15:15:00,61.26,61.38,61.26,61.34,40176.0,55.9059,56.0154,55.9059,55.9789,40176.0
2020-05-04 15:20:00,61.33,61.47,61.31,61.37,32964.0,55.9698,56.0976,55.9516,56.0063,32964.0
2020-05-04 15:25:00,61.37,61.45,61.25,61.37,34348.0,56.0063,56.0793,55.8968,56.0063,34348.0
2020-05-04 15:30:00,61.38,61.73,61.38,61.67,46064.0,56.0154,56.3348,56.0154,56.2801,46064.0
2020-05-04 15:35:00,61.68,61.9,61.64,61.74,70347.0,56.2892,56.49,56.2527,56.344,70347.0
2020-05-04 15:40:00,61.74,61.96,61.73,61.89,33998.0,56.344,56.5447,56.3348,56.4809,33998.0
2020-05-04 15:45:00,61.88,61.91,61.77,61.8,46478.0,56.4717,56.4991,56.3714,56.3987,46478.0
2020-05-04 15:50:00,61.76,61.81,61.49,61.54,119262.0,56.3622,56.4079,56.1158,56.1615,119262.0
2020-05-04 15:55:00,61.53,61.65,61.41,61.6,159024.0,56.1523,56.2618,56.0428,56.2162,159024.0
2020-05-05 09:30:00,64.38,64.85,63.7,64.34,219624.0,58.7532,59.1822,58.1327,58.7167,219624.0
2020-05-05 09:35:00,64.36,64.38,63.68,64.08,105871.0,58.735,58.7532,58.1144,58.4795,105871.0
2020-05-05 09:40:00,64.05,64.67,63.99,64.42,281605.0,58.4521,59.0179,58.3973,58.7897,281605.0
2020-05-05 09:45:00,64.43,64.81,64.36,64.5,421173.0,58.7989,59.1457,58.735,58.8628,421173.0
2020-05-05 09:50:00,64.5,64.89,64.42,64.44,173162.0,58.8628,59.2187,58.7897,58.808,173162.0
2020-05-05 09:55:00,64.45,64.67,64.43,64.57,110996.0,58.8171,59.0179,58.7989,58.9266,110996.0
2020-05-05 10:00:00,64.62,64.66,64.37,64.57,120312.0,58.9723,59.0088,58.7441,58.9266,120312.0
2020-05-05 10:05:00,64.59,64.62,64.37,64.47,159939.0,58.9449,58.9723,58.7441,58.8354,159939.0
2020-05-05 10:10:00,64.48,64.56,64.33,64.47,189301.0,58.8445,58.9175,58.7076,58.8354,189301.0
2020-05-05 10:15:00,64.48,64.56,64.41,64.49,154159.0,58.8445,58.9175,58.7806,58.8536,154159.0
2020-05-05 10:20:00,64.49,64.58,64.29,64.44,400307.0,58.8536,58.9358,58.6711,58.808,400307.0
2020-05-05 10:25:00,64.42,64.57,64.23,64.3,801020.0,58.7897,58.9266,58.6163,58.6802,801020.0
2020-05-05 10:30:00,64.3,64.51,64.21,64.32,254168.0,58.6802,58.8719,58.5981,58.6985,254168.0
2020-05-05 10:35:00,64.34,64.48,64.32,64.43,64883.0,58.7167,58.8445,58.6985,58.7989,64883.0
2020-05-05 10:40:00,64.47,64.5,64.21,64.28,118073.0,58.8354,58.8628,58.5981,58.662,118073.0
2020-05-05 10:45:00,64.28,64.43,64.25,64.28,309499.0,58.662,58.7989,58.6346,58.662,309499.0
2020-05-05 10:50:00,64.28,64.46,64.24,64.36,255104.0,58.662,58.8262,58.6255,58.735,255104.0
2020-05-05 10:55:00,64.42,64.52,64.32,64.41,88437.0,58.7897,58.881,58.6985,58.7806,88437.0
2020-05-05 11:00:00,64.38,64.74,64.37,64.69,72498.0,58.7532,59.0818,58.7441,59.0361,72498.0
2020-05-05 11:05:00,64.66,64.93,64.65,64.77,62672.0,59.0088,59.2552,58.9996,59.1092,62672.0
2020-05-05 11:10:00,64.76,64.76,64.49,64.53,36009.0,59.1,59.1,58.8536,58.8901,36009.0
2020-05-05 11:15:00,64.51,64.51,63.67,63.75,260550.0,58.8719,58.8719,58.1053,58.1783,260550.0
2020-05-05 11:20:00,63.75,63.94,63.65,63.76,53603.0,58.1783,58.3517,58.087,58.1874,53603.0
2020-05-05 11:25:00,63.81,63.82,63.59,63.75,29386.0,58.2331,58.2422,58.0323,58.1783,29386.0
2020-05-05 11:30:00,63.79,63.99,63.75,63.98,25844.0,58.2148,58.3973,58.1783,58.3882,25844.0
2020-05-05 11:35:00,63.99,64.11,63.84,63.86,31065.0,58.3973,58.5068,58.2604,58.2787,31065.0
2020-05-05 11:40:00,63.86,63.99,63.82,63.94,34992.0,58.2787,58.3973,58.2422,58.3517,34992.0
2020-05-05 11:45:00,63.95,63.98,63.66,63.66,44063.0,58.3608,58.3882,58.0962,58.0962,44063.0
2020-05-05 11:50:00,63.64,63.76,63.48,63.75,25056.0,58.0779,58.1874,57.9319,58.1783,25056.0
2020-05-05 11:55:00,63.75,63.85,63.61,63.61,57177.0,58.1783,58.2696,58.0505,58.0505,57177.0
2020-05-05 12:00:00,63.62,63.65,63.25,63.31,52437.0,58.0597,58.087,57.722,57.7768,52437.0
2020-05-05 12:05:00,63.27,63.37,63.16,63.2,25582.0,57.7403,57.8315,57.6399,57.6764,25582.0
2020-05-05 12:10:00,63.2,63.35,63.19,63.25,23786.0,57.6764,57.8133,57.6672,57.722,23786.0
2020-05-05 12:15:00,63.22,63.33,63.09,63.13,42928.0,57.6946,57.795,57.576,57.6125,42928.0
2020-05-05 12:20:00,63.13,63.3,63.06,63.3,44101.0,57.6125,57.7676,57.5486,57.7676,44101.0
2020-05-05 12:25:00,63.3,63.41,63.01,63.13,54329.0,57.7676,57.868,57.503,57.6125,54329.0
2020-05-05 12:30:00,63.14,63.36,63.12,63.13,16490.0,57.6216,57.8224,57.6034,57.6125,16490.0
2020-05-05 12:35:00,63.12,63.12,62.87,62.88,33429.0,57.6034,57.6034,57.3752,57.3843,33429.0
2020-05-05 12:40:00,62.88,62.89,62.63,62.7,19957.0,57.3843,57.3935,57.1562,57.2201,19957.0
2020-05-05 12:45:00,62.7,62.8,62.55,62.55,22805.0,57.2201,57.3113,57.0832,57.0832,22805.0
2020-05-05 12:50:00,62.56,62.66,62.5,62.63,24801.0,57.0923,57.1836,57.0375,57.1562,24801.0
2020-05-05 12:55:00,62.6,62.6,62.4,62.48,18301.0,57.1288,57.1288,56.9463,57.0193,18301.0
2020-05-05 13:00:00,62.48,62.53,62.21,62.23,25679.0,57.0193,57.0649,56.7729,56.7911,25679.0
2020-05-05 13:05:00,62.23,62.31,62.0,62.28,30102.0,56.7911,56.8642,56.5812,56.8368,30102.0
2020-05-05 13:10:00,62.28,62.33,62.08,62.09,31083.0,56.8368,56.8824,56.6543,56.6634,31083.0
2020-05-05 13:15:00,62.06,62.12,61.98,62.1,23136.0,56.636,56.6908,56.563,56.6725,23136.0
2020-05-05 13:20:00,62.05,62.05,61.82,61.82,24345.0,56.6269,56.6269,56.417,56.417,24345.0
2020-05-05 13:25:00,61.83,62.02,61.83,61.88,28947.0,56.4261,56.5995,56.4261,56.4717,28947.0
2020-05-05 13:30:00,61.92,62.03,61.87,61.95,16387.0,56.5082,56.6086,56.4626,56.5356,16387.0
2020-05-05 13:35:00,61.97,62.06,61.9,61.9,23981.0,56.5539,56.636,56.49,56.49,23981.0
2020-05-05 13:40:00,61.89,62.0,61.83,61.98,21185.0,56.4809,56.5812,56.4261,56.563,21185.0
2020-05-05 13:45:00,61.98,62.0,61.74,61.75,23980.0,56.563,56.5812,56.344,56.3531,23980.0
2020-05-05 13:50:00,61.74,61.98,61.73,61.98,18573.0,56.344,56.563,56.3348,56.563,18573.0
2020-05-05 13:55:00,62.01,62.1,61.87,61.87,26695.0,56.5904,56.6725,56.4626,56.4626,26695.0
2020-05-05 14:00:00,61.89,61.93,61.74,61.92,21513.0,56.4809,56.5174,56.344,56.5082,21513.0
2020-05-05 14:05:00,61.91,62.01,61.84,61.87,11987.0,56.4991,56.5904,56.4352,56.4626,11987.0
2020-05-05 14:10:00,61.86,62.0,61.79,62.0,15108.0,56.4535,56.5812,56.3896,56.5812,15108.0
2020-05-05 14:15:00,61.99,62.04,61.88,61.92,24998.0,56.5721,56.6178,56.4717,56.5082,24998.0
2020-05-05 14:20:00,61.92,61.95,61.77,61.85,12314.0,56.5082,56.5356,56.3714,56.4444,12314.0
2020-05-05 14:25:00,61.86,61.88,61.7,61.7,16333.0,56.4535,56.4717,56.3075,56.3075,16333.0
2020-05-05 14:30:00,61.68,61.78,61.53,61.56,26956.0,56.2892,56.3805,56.1523,56.1797,26956.0
2020-05-05 14:35:00,61.56,61.67,61.48,61.62,43528.0,56.1797,56.2801,56.1067,56.2345,43528.0
2020-05-05 14:40:00,61.64,61.76,61.57,61.71,24049.0,56.2527,56.3622,56.1888,56.3166,24049.0
2020-05-05 14:45:00,61.73,61.88,61.69,61.86,26743.0,56.3348,56.4717,56.2983,56.4535,26743.0
2020-05-05 14:50:00,61.86,61.96,61.74,61.82,23416.0,56.4535,56.5447,56.344,56.417,23416.0
2020-05-05 14:55:00,61.79,61.83,61.7,61.8,21983.0,56.3896,56.4261,56.3075,56.3987,21983.0
2020-05-05 15:00:00,61.81,61.81,61.53,61.59,28834.0,56.4079,56.4079,56.1523,56.2071,28834.0
2020-05-05 15:05:00,61.6,61.73,61.5,61.71,49455.0,56.2162,56.3348,56.1249,56.3166,49455.0
2020-05-05 15:10:00,61.69,61.72,61.57,61.61,55328.0,56.2983,56.3257,56.1888,56.2253,55328.0
2020-05-05 15:15:00,61.62,61.62,61.11,61.16,64236.0,56.2345,56.2345,55.769,55.8147,64236.0
2020-05-05 15:20:00,61.15,61.25,61.06,61.24,39209.0,55.8055,55.8968,55.7234,55.8877,39209.0
2020-05-05 15:25:00,61.25,61.36,60.93,61.07,49078.0,55.8968,55.9972,55.6048,55.7325,49078.0
2020-05-05 15:30:00,61.05,61.06,60.76,60.79,63046.0,55.7143,55.7234,55.4496,55.477,63046.0
2020-05-05 15:35:00,60.78,60.82,60.57,60.72,79884.0,55.4679,55.5044,55.2762,55.4131,79884.0
2020-05-05 15:40:00,60.71,61.03,60.7,60.98,258934.0,55.404,55.696,55.3949,55.6504,258934.0
2020-05-05 15:45:00,60.98,61.01,60.83,60.93,126449.0,55.6504,55.6778,55.5135,55.6048,126449.0
2020-05-05 15:50:00,60.93,61.22,60.86,61.16,116809.0,55.6048,55.8694,55.5409,55.8147,116809.0
2020-05-05 15:55:00,61.16,61.16,60.92,60.97,240246.0,55.8147,55.8147,55.5956,55.6413,240246.0
2020-05-06 09:30:00,61.52,61.88,61.25,61.26,54547.0,56.1432,56.4717,55.8968,55.9059,54547.0
2020-05-06 09:35:00,61.14,61.57,61.06,61.31,61483.0,55.7964,56.1888,55.7234,55.9516,61483.0
2020-05-06 09:40:00,61.28,61.78,60.77,60.92,138999.0,55.9242,56.3805,55.4588,55.5956,138999.0
2020-05-06 09:45:00,60.99,61.11,60.59,60.61,40798.0,55.6595,55.769,55.2945,55.3127,40798.0
2020-05-06 09:50:00,60.54,60.75,60.2,60.34,37223.0,55.2489,55.4405,54.9386,55.0663,37223.0
2020-05-06 09:55:00,60.33,60.34,59.54,59.88,29314.0,55.0572,55.0663,54.3363,54.6465,29314.0
2020-05-06 10:00:00,59.82,59.9,59.24,59.26,81791.0,54.5918,54.6648,54.0625,54.0807,81791.0
2020-05-06 10:05:00,59.34,59.55,59.18,59.23,38646.0,54.1537,54.3454,54.0077,54.0533,38646.0
2020-05-06 10:10:00,59.2,59.29,58.94,59.29,54322.0,54.026,54.1081,53.7887,54.1081,54322.0
2020-05-06 10:15:00,59.26,59.71,59.2,59.71,106606.0,54.0807,54.4914,54.026,54.4914,106606.0
2020-05-06 10:20:00,59.71,59.91,59.65,59.84,27688.0,54.4914,54.6739,54.4366,54.61,27688.0
2020-05-06 10:25:00,59.82,60.12,59.82,60.02,47348.0,54.5918,54.8656,54.5918,54.7743,47348.0
2020-05-06 10:30:00,60.02,60.4,59.99,60.17,36055.0,54.7743,55.1211,54.7469,54.9112,36055.0
2020-05-06 10:35:00,60.16,60.21,59.75,59.82,29576.0,54.9021,54.9477,54.5279,54.5918,29576.0
2020-05-06 10:40:00,59.8,59.9,59.68,59.75,21587.0,54.5735,54.6648,54.464,54.5279,21587.0
2020-05-06 10:45:00,59.77,60.03,59.58,59.63,29839.0,54.5461,54.7834,54.3728,54.4184,29839.0
2020-05-06 10:50:00,59.66,59.72,59.35,59.5,26099.0,54.4458,54.5005,54.1629,54.2997,26099.0
2020-05-06 10:55:00,59.43,59.57,59.25,59.32,23199.0,54.2359,54.3636,54.0716,54.1355,23199.0
2020-05-06 11:00:00,59.33,59.53,59.31,59.38,15547.0,54.1446,54.3271,54.1264,54.1902,15547.0
2020-05-06 11:05:00,59.36,59.39,59.25,59.29,26520.0,54.172,54.1994,54.0716,54.1081,26520.0
2020-05-06 11:10:00,59.31,59.38,59.03,59.05,33530.0,54.1264,54.1902,53.8708,53.8891,33530.0
2020-05-06 11:15:00,59.04,59.21,58.97,59.0,52388.0,53.88,54.0351,53.8161,53.8434,52388.0
2020-05-06 11:20:00,59.01,59.05,58.84,58.85,52141.0,53.8526,53.8891,53.6974,53.7066,52141.0
2020-05-06 11:25:00,58.85,59.07,58.78,59.06,23313.0,53.7066,53.9073,53.6427,53.8982,23313.0
2020-05-06 11:30:00,59.06,59.17,58.89,58.96,15112.0,53.8982,53.9986,53.7431,53.8069,15112.0
2020-05-06 11:35:00,58.93,59.06,58.88,58.98,18427.0,53.7796,53.8982,53.7339,53.8252,18427.0
2020-05-06 11:40:00,58.93,59.05,58.58,58.66,30129.0,53.7796,53.8891,53.4602,53.5332,30129.0
2020-05-06 11:45:00,58.68,58.85,58.66,58.73,31117.0,53.5514,53.7066,53.5332,53.597,31117.0
2020-05-06 11:50:00,58.7,58.73,58.49,58.69,85707.0,53.5697,53.597,53.378,53.5605,85707.0
2020-05-06 11:55:00,58.67,58.88,58.63,58.83,30778.0,53.5423,53.7339,53.5058,53.6883,30778.0
2020-05-06 12:00:00,58.8,59.21,58.77,59.2,20705.0,53.6609,54.0351,53.6335,54.026,20705.0
2020-05-06 12:05:00,59.2,59.22,58.91,58.94,18144.0,54.026,54.0442,53.7613,53.7887,18144.0
2020-05-06 12:10:00,58.95,59.05,58.93,58.93,12332.0,53.7978,53.8891,53.7796,53.7796,12332.0
2020-05-06 12:15:00,58.95,59.26,58.9,59.24,49256.0,53.7978,54.0807,53.7522,54.0625,49256.0
2020-05-06 12:20:00,59.24,59.24,59.09,59.2,27305.0,54.0625,54.0625,53.9256,54.026,27305.0
2020-05-06 12:25:00,59.16,59.33,59.13,59.25,32542.0,53.9895,54.1446,53.9621,54.0716,32542.0
2020-05-06 12:30:00,59.27,59.32,59.06,59.1,21415.0,54.0898,54.1355,53.8982,53.9347,21415.0
2020-05-06 12:35:00,59.08,59.2,59.0,59.13,25037.0,53.9165,54.026,53.8434,53.9621,25037.0
2020-05-06 12:40:00,59.11,59.11,58.98,59.02,13660.0,53.9438,53.9438,53.8252,53.8617,13660.0
2020-05-06 12:45:00,59.03,59.18,59.03,59.12,18701.0,53.8708,54.0077,53.8708,53.953,18701.0
2020-05-06 12:50:00,59.12,59.26,59.08,59.19,19718.0,53.953,54.0807,53.9165,54.0168,19718.0
2020-05-06 12:55:00,59.2,59.2,59.05,59.06,42068.0,54.026,54.026,53.8891,53.8982,42068.0
2020-05-06 13:00:00,59.06,59.11,58.84,58.96,40902.0,53.8982,53.9438,53.6974,53.8069,40902.0
2020-05-06 13:05:00,58.97,59.1,58.9,59.04,13348.0,53.8161,53.9347,53.7522,53.88,13348.0
2020-05-06 13:10:00,59.02,59.04,58.88,58.89,10758.0,53.8617,53.88,53.7339,53.7431,10758.0
2020-05-06 13:15:00,58.9,58.92,58.76,58.83,16190.0,53.7522,53.7704,53.6244,53.6883,16190.0
2020-05-06 13:20:00,58.83,58.85,58.59,58.76,28146.0,53.6883,53.7066,53.4693,53.6244,28146.0
2020-05-06 13:25:00,58.78,58.85,58.71,58.78,9488.0,53.6427,53.7066,53.5788,53.6427,9488.0
2020-05-06 13:30:00,58.78,58.95,58.78,58.9,11424.0,53.6427,53.7978,53.6427,53.7522,11424.0
2020-05-06 13:35:00,58.9,58.94,58.79,58.93,11519.0,53.7522,53.7887,53.6518,53.7796,11519.0
2020-05-06 13:40:00,58.94,58.95,58.86,58.87,11087.0,53.7887,53.7978,53.7157,53.7248,11087.0
2020-05-06 13:45:00,58.86,59.02,58.72,58.75,41459.0,53.7157,53.8617,53.5879,53.6153,41459.0
2020-05-06 13:50:00,58.75,58.87,58.71,58.82,19166.0,53.6153,53.7248,53.5788,53.6792,19166.0
2020-05-06 13:55:00,58.82,59.0,58.8,58.97,16736.0,53.6792,53.8434,53.6609,53.8161,16736.0
2020-05-06 14:00:00,58.93,58.93,58.72,58.84,20896.0,53.7796,53.7796,53.5879,53.6974,20896.0
2020-05-06 14:05:00,58.84,59.08,58.83,59.01,27937.0,53.6974,53.9165,53.6883,53.8526,27937.0
2020-05-06 14:10:00,59.0,59.01,58.73,58.8,23077.0,53.8434,53.8526,53.597,53.6609,23077.0
2020-05-06 14:15:00,58.8,58.83,58.68,58.69,14525.0,53.6609,53.6883,53.5514,53.5605,14525.0
2020-05-06 14:20:00,58.7,58.76,58.66,58.75,16753.0,53.5697,53.6244,53.5332,53.6153,16753.0
2020-05-06 14:25:00,58.74,58.83,58.64,58.64,18061.0,53.6062,53.6883,53.5149,53.5149,18061.0
2020-05-06 14:30:00,58.62,58.79,58.57,58.75,20396.0,53.4967,53.6518,53.451,53.6153,20396.0
2020-05-06 14:35:00,58.73,58.8,58.7,58.78,12139.0,53.597,53.6609,53.5697,53.6427,12139.0
2020-05-06 14:40:00,58.78,58.92,58.78,58.87,19380.0,53.6427,53.7704,53.6427,53.7248,19380.0
2020-05-06 14:45:00,58.86,59.23,58.86,59.17,19638.0,53.7157,54.0533,53.7157,53.9986,19638.0
2020-05-06 14:50:00,59.16,59.25,59.11,59.19,12598.0,53.9895,54.0716,53.9438,54.0168,12598.0
2020-05-06 14:55:00,59.21,59.49,59.18,59.37,41711.0,54.0351,54.2906,54.0077,54.1811,41711.0
2020-05-06 15:00:00,59.37,59.48,59.27,59.39,73232.0,54.1811,54.2815,54.0898,54.1994,73232.0
2020-05-06 15:05:00,59.4,59.47,59.38,59.4,38976.0,54.2085,54.2724,54.1902,54.2085,38976.0
2020-05-06 15:10:00,59.4,59.44,59.14,59.19,49446.0,54.2085,54.245,53.9712,54.0168,49446.0
2020-05-06 15:15:00,59.17,59.21,59.01,59.07,17685.0,53.9986,54.0351,53.8526,53.9073,17685.0
2020-05-06 15:20:00,59.09,59.1,58.9,58.93,20767.0,53.9256,53.9347,53.7522,53.7796,20767.0
2020-05-06 15:25:00,58.95,59.0,58.87,58.97,30356.0,53.7978,53.8434,53.7248,53.8161,30356.0
2020-05-06 15:30:00,58.98,58.98,58.69,58.72,47740.0,53.8252,53.8252,53.5605,53.5879,47740.0
2020-05-06 15:35:00,58.72,58.79,58.59,58.72,64767.0,53.5879,53.6518,53.4693,53.5879,64767.0
2020-05-06 15:40:00,58.73,58.75,58.55,58.63,100712.0,53.597,53.6153,53.4328,53.5058,100712.0
2020-05-06 15:45:00,58.61,58.61,58.4,58.4,78600.0,53.4875,53.4875,53.2959,53.2959,78600.0
2020-05-06 15:50:00,58.39,58.66,58.3,58.59,163120.0,53.2868,53.5332,53.2046,53.4693,163120.0
2020-05-06 15:55:00,58.58,58.6,58.47,58.51,237484.0,53.4602,53.4784,53.3598,53.3963,237484.0
2020-05-07 09:30:00,59.6,60.6,59.6,60.6,111266.0,54.391,55.3036,54.391,55.3036,111266.0
2020-05-07 09:35:00,60.52,61.11,60.52,60.79,82366.0,55.2306,55.769,55.2306,55.477,82366.0
2020-05-07 09:40:00,60.76,61.2,60.74,60.99,59406.0,55.4496,55.8512,55.4314,55.6595,59406.0
2020-05-07 09:45:00,61.01,61.47,60.75,61.3,40856.0,55.6778,56.0976,55.4405,55.9424,40856.0
2020-05-07 09:50:00,61.23,61.35,61.02,61.35,62304.0,55.8785,55.9881,55.6869,55.9881,62304.0
2020-05-07 09:55:00,61.35,61.53,61.27,61.41,38806.0,55.9881,56.1523,55.9151,56.0428,38806.0
2020-05-07 10:00:00,61.43,61.61,61.26,61.31,35006.0,56.0611,56.2253,55.9059,55.9516,35006.0
2020-05-07 10:05:00,61.35,61.35,61.05,61.33,60070.0,55.9881,55.9881,55.7143,55.9698,60070.0
2020-05-07 10:10:00,61.38,61.52,61.18,61.38,55450.0,56.0154,56.1432,55.8329,56.0154,55450.0
2020-05-07 10:15:00,61.36,61.63,61.18,61.62,40131.0,55.9972,56.2436,55.8329,56.2345,40131.0
2020-05-07 10:20:00,61.63,61.81,61.56,61.71,31307.0,56.2436,56.4079,56.1797,56.3166,31307.0
2020-05-07 10:25:00,61.67,61.71,61.39,61.46,23493.0,56.2801,56.3166,56.0246,56.0884,23493.0
2020-05-07 10:30:00,61.48,61.75,61.46,61.69,14726.0,56.1067,56.3531,56.0884,56.2983,14726.0
2020-05-07 10:35:00,61.74,61.95,61.7,61.84,42115.0,56.344,56.5356,56.3075,56.4352,42115.0
2020-05-07 10:40:00,61.84,62.33,61.84,62.24,28564.0,56.4352,56.8824,56.4352,56.8003,28564.0
2020-05-07 10:45:00,62.24,62.39,62.0,62.1,34256.0,56.8003,56.9372,56.5812,56.6725,34256.0
2020-05-07 10:50:00,62.07,62.27,61.98,62.05,47515.0,56.6451,56.8277,56.563,56.6269,47515.0
2020-05-07 10:55:00,62.04,62.17,61.54,61.55,68712.0,56.6178,56.7364,56.1615,56.1706,68712.0
2020-05-07 11:00:00,61.59,61.72,61.48,61.64,67141.0,56.2071,56.3257,56.1067,56.2527,67141.0
2020-05-07 11:05:00,61.63,61.81,61.57,61.73,121133.0,56.2436,56.4079,56.1888,56.3348,121133.0
2020-05-07 11:10:00,61.76,62.0,61.76,61.91,28347.0,56.3622,56.5812,56.3622,56.4991,28347.0
2020-05-07 11:15:00,61.92,62.09,61.83,62.08,59570.0,56.5082,56.6634,56.4261,56.6543,59570.0
2020-05-07 11:20:00,62.06,62.07,61.91,61.99,33792.0,56.636,56.6451,56.4991,56.5721,33792.0
2020-05-07 11:25:00,61.97,62.05,61.91,61.96,23729.0,56.5539,56.6269,56.4991,56.5447,23729.0
2020-05-07 11:30:00,61.96,62.18,61.94,62.04,65757.0,56.5447,56.7455,56.5265,56.6178,65757.0
2020-05-07 11:35:00,62.04,62.04,61.8,61.86,71879.0,56.6178,56.6178,56.3987,56.4535,71879.0
2020-05-07 11:40:00,61.87,62.1,61.81,62.06,82765.0,56.4626,56.6725,56.4079,56.636,82765.0
2020-05-07 11:45:00,62.02,62.18,62.02,62.1,25367.0,56.5995,56.7455,56.5995,56.6725,25367.0
2020-05-07 11:50:00,62.1,62.26,62.08,62.18,27862.0,56.6725,56.8185,56.6543,56.7455,27862.0
2020-05-07 11:55:00,62.19,62.42,62.14,62.41,42860.0,56.7546,56.9645,56.709,56.9554,42860.0
2020-05-07 12:00:00,62.42,62.53,62.05,62.07,36604.0,56.9645,57.0649,56.6269,56.6451,36604.0
2020-05-07 12:05:00,62.06,62.17,61.94,61.95,32827.0,56.636,56.7364,56.5265,56.5356,32827.0
2020-05-07 12:10:00,61.94,62.05,61.83,62.05,20660.0,56.5265,56.6269,56.4261,56.6269,20660.0
2020-05-07 12:15:00,62.05,62.09,61.93,62.05,23278.0,56.6269,56.6634,56.5174,56.6269,23278.0
2020-05-07 12:20:00,62.05,62.12,61.82,61.9,33915.0,56.6269,56.6908,56.417,56.49,33915.0
2020-05-07 12:25:00,61.92,62.05,61.92,61.99,27275.0,56.5082,56.6269,56.5082,56.5721,27275.0
2020-05-07 12:30:00,62.0,62.08,61.91,61.95,29164.0,56.5812,56.6543,56.4991,56.5356,29164.0
2020-05-07 12:35:00,61.94,61.98,61.51,61.52,53542.0,56.5265,56.563,56.1341,56.1432,53542.0
2020-05-07 12:40:00,61.52,61.59,61.37,61.37,84063.0,56.1432,56.2071,56.0063,56.0063,84063.0
2020-05-07 12:45:00,61.37,61.39,60.95,60.96,28554.0,56.0063,56.0246,55.623,55.6321,28554.0
2020-05-07 12:50:00,60.94,61.14,60.88,60.93,29004.0,55.6139,55.7964,55.5591,55.6048,29004.0
2020-05-07 12:55:00,60.95,61.19,60.88,61.19,24922.0,55.623,55.842,55.5591,55.842,24922.0
2020-05-07 13:00:00,61.19,61.33,61.17,61.3,35023.0,55.842,55.9698,55.8238,55.9424,35023.0
2020-05-07 13:05:00,61.3,61.37,61.24,61.27,32021.0,55.9424,56.0063,55.8877,55.9151,32021.0
2020-05-07 13:10:00,61.24,61.4,61.21,61.35,29056.0,55.8877,56.0337,55.8603,55.9881,29056.0
2020-05-07 13:15:00,61.33,61.38,61.22,61.27,20254.0,55.9698,56.0154,55.8694,55.9151,20254.0
2020-05-07 13:20:00,61.26,61.3,61.11,61.14,29479.0,55.9059,55.9424,55.769,55.7964,29479.0
2020-05-07 13:25:00,61.15,61.22,61.15,61.18,9272.0,55.8055,55.8694,55.8055,55.8329,9272.0
2020-05-07 13:30:00,61.21,61.35,61.15,61.35,9812.0,55.8603,55.9881,55.8055,55.9881,9812.0
2020-05-07 13:35:00,61.37,61.4,61.18,61.21,15464.0,56.0063,56.0337,55.8329,55.8603,15464.0
2020-05-07 13:40:00,61.22,61.3,61.16,61.28,18659.0,55.8694,55.9424,55.8147,55.9242,18659.0
2020-05-07 13:45:00,61.29,61.55,61.28,61.42,24735.0,55.9333,56.1706,55.9242,56.0519,24735.0
2020-05-07 13:50:00,61.42,61.42,61.09,61.18,29808.0,56.0519,56.0519,55.7508,55.8329,29808.0
2020-05-07 13:55:00,61.21,61.25,61.14,61.21,9605.0,55.8603,55.8968,55.7964,55.8603,9605.0
2020-05-07 14:00:00,61.22,61.22,60.98,61.08,24161.0,55.8694,55.8694,55.6504,55.7417,24161.0
2020-05-07 14:05:00,61.09,61.22,61.03,61.22,18354.0,55.7508,55.8694,55.696,55.8694,18354.0
2020-05-07 14:10:00,61.22,61.41,61.18,61.34,34271.0,55.8694,56.0428,55.8329,55.9789,34271.0
2020-05-07 14:15:00,61.37,61.43,61.32,61.39,14677.0,56.0063,56.0611,55.9607,56.0246,14677.0
2020-05-07 14:20:00,61.39,61.4,61.11,61.11,39935.0,56.0246,56.0337,55.769,55.769,39935.0
2020-05-07 14:25:00,61.12,61.25,61.11,61.18,21745.0,55.7782,55.8968,55.769,55.8329,21745.0
2020-05-07 14:30:00,61.2,61.25,61.0,61.0,22614.0,55.8512,55.8968,55.6686,55.6686,22614.0
2020-05-07 14:35:00,60.99,61.08,60.87,61.04,12486.0,55.6595,55.7417,55.55,55.7052,12486.0
2020-05-07 14:40:00,61.04,61.04,60.87,60.92,24921.0,55.7052,55.7052,55.55,55.5956,24921.0
2020-05-07 14:45:00,60.91,61.02,60.81,61.02,21956.0,55.5865,55.6869,55.4953,55.6869,21956.0
2020-05-07 14:50:00,61.02,61.05,60.89,61.0,14381.0,55.6869,55.7143,55.5683,55.6686,14381.0
2020-05-07 14:55:00,61.0,61.03,60.86,60.92,21271.0,55.6686,55.696,55.5409,55.5956,21271.0
2020-05-07 15:00:00,60.91,60.94,60.66,60.73,29591.0,55.5865,55.6139,55.3584,55.4222,29591.0
2020-05-07 15:05:00,60.75,60.85,60.67,60.72,14204.0,55.4405,55.5318,55.3675,55.4131,14204.0
2020-05-07 15:10:00,60.68,60.82,60.66,60.7,28302.0,55.3766,55.5044,55.3584,55.3949,28302.0
2020-05-07 15:15:00,60.7,60.89,60.57,60.89,33690.0,55.3949,55.5683,55.2762,55.5683,33690.0
2020-05-07 15:20:00,60.88,60.97,60.79,60.84,19323.0,55.5591,55.6413,55.477,55.5226,19323.0
2020-05-07 15:25:00,60.83,61.01,60.83,60.95,19197.0,55.5135,55.6778,55.5135,55.623,19197.0
2020-05-07 15:30:00,60.96,60.98,60.75,60.91,42891.0,55.6321,55.6504,55.4405,55.5865,42891.0
2020-05-07 15:35:00,60.9,60.91,60.72,60.79,29699.0,55.5774,55.5865,55.4131,55.477,29699.0
2020-05-07 15:40:00,60.78,60.88,60.69,60.85,35339.0,55.4679,55.5591,55.3857,55.5318,35339.0
2020-05-07 15:45:00,60.86,61.02,60.83,60.85,44873.0,55.5409,55.6869,55.5135,55.5318,44873.0
2020-05-07 15:50:00,60.77,60.93,60.7,60.79,87471.0,55.4588,55.6048,55.3949,55.477,87471.0
2020-05-07 15:55:00,60.77,60.84,60.68,60.84,141186.0,55.4588,55.5226,55.3766,55.5226,141186.0
2020-05-08 09:30:00,61.92,62.47,61.91,62.36,104318.0,56.8716,57.3768,56.8625,57.2758,104318.0
2020-05-08 09:35:00,62.42,62.45,61.65,61.71,125466.0,57.3309,57.3584,56.6237,56.6788,125466.0
2020-05-08 09:40:00,61.7,62.15,61.67,61.8,43959.0,56.6696,57.0829,56.642,56.7614,43959.0
2020-05-08 09:45:00,61.81,61.84,61.53,61.81,39253.0,56.7706,56.7982,56.5134,56.7706,39253.0
2020-05-08 09:50:00,61.8,62.05,61.78,61.8,48238.0,56.7614,56.991,56.7431,56.7614,48238.0
2020-05-08 09:55:00,61.79,62.15,61.79,61.94,28736.0,56.7522,57.0829,56.7522,56.89,28736.0
2020-05-08 10:00:00,61.96,62.19,61.89,61.99,66677.0,56.9084,57.1196,56.8441,56.9359,66677.0
2020-05-08 10:05:00,61.99,62.18,61.89,61.95,30088.0,56.9359,57.1104,56.8441,56.8992,30088.0
2020-05-08 10:10:00,61.98,62.25,61.95,62.18,25176.0,56.9267,57.1747,56.8992,57.1104,25176.0
2020-05-08 10:15:00,62.19,62.25,62.07,62.14,22354.0,57.1196,57.1747,57.0094,57.0737,22354.0
2020-05-08 10:20:00,62.15,62.15,61.75,61.84,40333.0,57.0829,57.0829,56.7155,56.7982,40333.0
2020-05-08 10:25:00,61.82,61.84,61.2,61.23,23937.0,56.7798,56.7982,56.2103,56.2379,23937.0
2020-05-08 10:30:00,61.24,61.47,61.13,61.3,31353.0,56.2471,56.4583,56.146,56.3022,31353.0
2020-05-08 10:35:00,61.32,61.58,61.19,61.53,34067.0,56.3206,56.5594,56.2012,56.5134,34067.0
2020-05-08 10:40:00,61.55,61.57,61.12,61.14,34445.0,56.5318,56.5502,56.1369,56.1552,34445.0
2020-05-08 10:45:00,61.14,61.52,61.1,61.48,44981.0,56.1552,56.5043,56.1185,56.4675,44981.0
2020-05-08 10:50:00,61.49,61.66,61.33,61.58,22832.0,56.4767,56.6328,56.3297,56.5594,22832.0
2020-05-08 10:55:00,61.6,61.64,61.37,61.39,15020.0,56.5777,56.6145,56.3665,56.3848,15020.0
2020-05-08 11:00:00,61.38,61.57,61.2,61.32,23769.0,56.3757,56.5502,56.2103,56.3206,23769.0
2020-05-08 11:05:00,61.32,61.49,61.32,61.47,18344.0,56.3206,56.4767,56.3206,56.4583,18344.0
2020-05-08 11:10:00,61.45,61.73,61.44,61.58,20740.0,56.44,56.6971,56.4308,56.5594,20740.0
2020-05-08 11:15:00,61.62,61.73,61.52,61.7,102335.0,56.5961,56.6971,56.5043,56.6696,102335.0
2020-05-08 11:20:00,61.67,61.95,61.67,61.82,16148.0,56.642,56.8992,56.642,56.7798,16148.0
2020-05-08 11:25:00,61.83,61.95,61.72,61.82,12642.0,56.789,56.8992,56.6879,56.7798,12642.0
2020-05-08 11:30:00,61.84,61.97,61.7,61.72,23733.0,56.7982,56.9176,56.6696,56.6879,23733.0
2020-05-08 11:35:00,61.74,61.79,61.57,61.72,18722.0,56.7063,56.7522,56.5502,56.6879,18722.0
2020-05-08 11:40:00,61.67,61.69,61.57,61.68,10890.0,56.642,56.6604,56.5502,56.6512,10890.0
2020-05-08 11:45:00,61.63,61.66,61.45,61.59,10758.0,56.6053,56.6328,56.44,56.5685,10758.0
2020-05-08 11:50:00,61.6,61.64,61.56,61.62,22906.0,56.5777,56.6145,56.541,56.5961,22906.0
2020-05-08 11:55:00,61.62,61.69,61.55,61.63,10840.0,56.5961,56.6604,56.5318,56.6053,10840.0
2020-05-08 12:00:00,61.65,61.7,61.53,61.56,16024.0,56.6237,56.6696,56.5134,56.541,16024.0
2020-05-08 12:05:00,61.57,61.62,61.47,61.48,18102.0,56.5502,56.5961,56.4583,56.4675,18102.0
2020-05-08 12:10:00,61.48,61.65,61.48,61.58,8314.0,56.4675,56.6237,56.4675,56.5594,8314.0
2020-05-08 12:15:00,61.54,61.57,61.36,61.42,11511.0,56.5226,56.5502,56.3573,56.4124,11511.0
2020-05-08 12:20:00,61.43,61.46,61.35,61.43,13885.0,56.4216,56.4491,56.3481,56.4216,13885.0
2020-05-08 12:25:00,61.45,61.46,61.25,61.29,15013.0,56.44,56.4491,56.2563,56.293,15013.0
2020-05-08 12:30:00,61.3,61.46,61.29,61.46,20311.0,56.3022,56.4491,56.293,56.4491,20311.0
2020-05-08 12:35:00,61.48,61.68,61.46,61.67,17640.0,56.4675,56.6512,56.4491,56.642,17640.0
2020-05-08 12:40:00,61.67,61.69,61.47,61.49,13815.0,56.642,56.6604,56.4583,56.4767,13815.0
2020-05-08 12:45:00,61.48,61.48,61.36,61.39,10464.0,56.4675,56.4675,56.3573,56.3848,10464.0
2020-05-08 12:50:00,61.4,61.49,61.4,61.48,10430.0,56.394,56.4767,56.394,56.4675,10430.0
2020-05-08 12:55:00,61.49,61.54,61.39,61.54,13458.0,56.4767,56.5226,56.3848,56.5226,13458.0
2020-05-08 13:00:00,61.54,61.56,61.47,61.56,13034.0,56.5226,56.541,56.4583,56.541,13034.0
2020-05-08 13:05:00,61.54,61.54,61.36,61.42,19427.0,56.5226,56.5226,56.3573,56.4124,19427.0
2020-05-08 13:10:00,61.43,61.46,61.38,61.41,13033.0,56.4216,56.4491,56.3757,56.4032,13033.0
2020-05-08 13:15:00,61.43,61.45,61.38,61.45,8862.0,56.4216,56.44,56.3757,56.44,8862.0
2020-05-08 13:20:00,61.45,61.6,61.44,61.59,18000.0,56.44,56.5777,56.4308,56.5685,18000.0
2020-05-08 13:25:00,61.6,61.6,61.46,61.55,5641.0,56.5777,56.5777,56.4491,56.5318,5641.0
2020-05-08 13:30:00,61.56,61.64,61.51,61.58,17084.0,56.541,56.6145,56.4951,56.5594,17084.0
2020-05-08 13:35:00,61.59,61.6,61.46,61.55,13264.0,56.5685,56.5777,56.4491,56.5318,13264.0
2020-05-08 13:40:00,61.56,61.59,61.47,61.5,14730.0,56.541,56.5685,56.4583,56.4859,14730.0
2020-05-08 13:45:00,61.52,61.55,61.27,61.33,12648.0,56.5043,56.5318,56.2746,56.3297,12648.0
2020-05-08 13:50:00,61.34,61.44,61.34,61.39,15915.0,56.3389,56.4308,56.3389,56.3848,15915.0
2020-05-08 13:55:00,61.41,61.52,61.41,61.52,11684.0,56.4032,56.5043,56.4032,56.5043,11684.0
2020-05-08 14:00:00,61.51,61.54,61.43,61.44,22009.0,56.4951,56.5226,56.4216,56.4308,22009.0
2020-05-08 14:05:00,61.42,61.54,61.42,61.53,22396.0,56.4124,56.5226,56.4124,56.5134,22396.0
2020-05-08 14:10:00,61.52,61.76,61.52,61.76,9628.0,56.5043,56.7247,56.5043,56.7247,9628.0
2020-05-08 14:15:00,61.76,61.83,61.76,61.8,18230.0,56.7247,56.789,56.7247,56.7614,18230.0
2020-05-08 14:20:00,61.81,61.89,61.81,61.87,15222.0,56.7706,56.8441,56.7706,56.8257,15222.0
2020-05-08 14:25:00,61.86,61.9,61.81,61.89,16447.0,56.8165,56.8533,56.7706,56.8441,16447.0
2020-05-08 14:30:00,61.9,61.94,61.78,61.79,18525.0,56.8533,56.89,56.7431,56.7522,18525.0
2020-05-08 14:35:00,61.78,61.86,61.68,61.86,26479.0,56.7431,56.8165,56.6512,56.8165,26479.0
2020-05-08 14:40:00,61.85,61.94,61.81,61.87,11877.0,56.8073,56.89,56.7706,56.8257,11877.0
2020-05-08 14:45:00,61.88,61.94,61.85,61.89,11571.0,56.8349,56.89,56.8073,56.8441,11571.0
2020-05-08 14:50:00,61.86,61.87,61.78,61.82,9019.0,56.8165,56.8257,56.7431,56.7798,9019.0
2020-05-08 14:55:00,61.82,61.92,61.81,61.91,17434.0,56.7798,56.8716,56.7706,56.8625,17434.0
2020-05-08 15:00:00,61.92,62.07,61.88,62.07,15862.0,56.8716,57.0094,56.8349,57.0094,15862.0
2020-05-08 15:05:00,62.05,62.2,61.98,62.17,31694.0,56.991,57.1288,56.9267,57.1013,31694.0
2020-05-08 15:10:00,62.15,62.17,62.07,62.1,25955.0,57.0829,57.1013,57.0094,57.037,25955.0
2020-05-08 15:15:00,62.11,62.16,62.04,62.16,22368.0,57.0461,57.0921,56.9819,57.0921,22368.0
2020-05-08 15:20:00,62.15,62.21,62.09,62.15,14836.0,57.0829,57.138,57.0278,57.0829,14836.0
2020-05-08 15:25:00,62.15,62.17,62.06,62.1,21795.0,57.0829,57.1013,57.0002,57.037,21795.0
2020-05-08 15:30:00,62.08,62.25,62.08,62.22,33515.0,57.0186,57.1747,57.0186,57.1472,33515.0
2020-05-08 15:35:00,62.21,62.31,62.18,62.27,29150.0,57.138,57.2298,57.1104,57.1931,29150.0
2020-05-08 15:40:00,62.28,62.46,62.28,62.41,62453.0,57.2023,57.3676,57.2023,57.3217,62453.0
2020-05-08 15:45:00,62.39,62.42,62.34,62.34,35548.0,57.3033,57.3309,57.2574,57.2574,35548.0
2020-05-08 15:50:00,62.36,62.46,62.18,62.26,80361.0,57.2758,57.3676,57.1104,57.1839,80361.0
2020-05-08 15:55:00,62.28,62.32,62.07,62.17,141946.0,57.2023,57.239,57.0094,57.1013,141946.0
2020-05-11 09:30:00,61.01,61.01,59.6,59.6,84996.0,56.0358,56.0358,54.7408,54.7408,84996.0
2020-05-11 09:35:00,59.5,59.7,58.89,58.94,97815.0,54.6489,54.8326,54.0887,54.1346,97815.0
2020-05-11 09:40:00,58.98,59.56,58.76,59.38,156540.0,54.1713,54.7041,53.9693,54.5387,156540.0
2020-05-11 09:45:00,59.38,59.46,59.02,59.04,123998.0,54.5387,54.6122,54.2081,54.2264,123998.0
2020-05-11 09:50:00,59.02,59.22,58.76,59.17,120071.0,54.2081,54.3918,53.9693,54.3458,120071.0
2020-05-11 09:55:00,59.18,59.18,58.82,59.14,56322.0,54.355,54.355,54.0244,54.3183,56322.0
2020-05-11 10:00:00,59.12,59.28,58.79,58.86,47295.0,54.2999,54.4469,53.9968,54.0611,47295.0
2020-05-11 10:05:00,58.85,58.9,58.69,58.79,51623.0,54.0519,54.0979,53.905,53.9968,51623.0
2020-05-11 10:10:00,58.79,58.99,58.62,58.68,69783.0,53.9968,54.1805,53.8407,53.8958,69783.0
2020-05-11 10:15:00,58.71,58.91,58.53,58.89,52119.0,53.9234,54.107,53.758,54.0887,52119.0
2020-05-11 10:20:00,58.89,59.06,58.86,58.93,36788.0,54.0887,54.2448,54.0611,54.1254,36788.0
2020-05-11 10:25:00,58.95,59.39,58.95,59.26,36099.0,54.1438,54.5479,54.1438,54.4285,36099.0
2020-05-11 10:30:00,59.25,59.36,59.05,59.34,137194.0,54.4193,54.5204,54.2356,54.502,137194.0
2020-05-11 10:35:00,59.36,59.37,58.94,59.0,50108.0,54.5204,54.5295,54.1346,54.1897,50108.0
2020-05-11 10:40:00,59.0,59.06,58.87,59.06,68458.0,54.1897,54.2448,54.0703,54.2448,68458.0
2020-05-11 10:45:00,59.07,59.14,58.89,59.03,29276.0,54.254,54.3183,54.0887,54.2173,29276.0
2020-05-11 10:50:00,59.02,59.14,58.88,59.0,43000.0,54.2081,54.3183,54.0795,54.1897,43000.0
2020-05-11 10:55:00,58.99,59.16,58.93,58.93,41305.0,54.1805,54.3367,54.1254,54.1254,41305.0
2020-05-11 11:00:00,58.93,59.13,58.8,59.07,106024.0,54.1254,54.3091,54.006,54.254,106024.0
2020-05-11 11:05:00,59.07,59.14,58.95,59.02,75556.0,54.254,54.3183,54.1438,54.2081,75556.0
2020-05-11 11:10:00,59.0,59.03,58.89,58.98,72207.0,54.1897,54.2173,54.0887,54.1713,72207.0
2020-05-11 11:15:00,58.98,59.02,58.85,58.96,38852.0,54.1713,54.2081,54.0519,54.153,38852.0
2020-05-11 11:20:00,58.94,58.96,58.71,58.77,18965.0,54.1346,54.153,53.9234,53.9785,18965.0
2020-05-11 11:25:00,58.75,58.93,58.62,58.91,30282.0,53.9601,54.1254,53.8407,54.107,30282.0
2020-05-11 11:30:00,58.94,59.0,58.9,58.96,65195.0,54.1346,54.1897,54.0979,54.153,65195.0
2020-05-11 11:35:00,58.96,59.16,58.95,59.14,93916.0,54.153,54.3367,54.1438,54.3183,93916.0
2020-05-11 11:40:00,59.14,59.15,58.97,59.01,68901.0,54.3183,54.3275,54.1622,54.1989,68901.0
2020-05-11 11:45:00,59.01,59.08,58.97,59.05,165718.0,54.1989,54.2632,54.1622,54.2356,165718.0
2020-05-11 11:50:00,59.05,59.3,59.02,59.29,189800.0,54.2356,54.4652,54.2081,54.4561,189800.0
2020-05-11 11:55:00,59.28,59.45,59.25,59.33,30512.0,54.4469,54.603,54.4193,54.4928,30512.0
2020-05-11 12:00:00,59.32,59.54,59.32,59.51,26062.0,54.4836,54.6857,54.4836,54.6581,26062.0
2020-05-11 12:05:00,59.51,59.51,59.36,59.45,14633.0,54.6581,54.6581,54.5204,54.603,14633.0
2020-05-11 12:10:00,59.48,59.48,59.41,59.46,15670.0,54.6306,54.6306,54.5663,54.6122,15670.0
2020-05-11 12:15:00,59.46,59.65,59.45,59.64,21418.0,54.6122,54.7867,54.603,54.7775,21418.0
2020-05-11 12:20:00,59.63,59.83,59.62,59.81,17286.0,54.7683,54.952,54.7592,54.9337,17286.0
2020-05-11 12:25:00,59.82,59.98,59.82,59.95,36874.0,54.9429,55.0898,54.9429,55.0623,36874.0
2020-05-11 12:30:00,59.96,60.02,59.83,59.85,15170.0,55.0714,55.1265,54.952,54.9704,15170.0
2020-05-11 12:35:00,59.8,59.96,59.76,59.93,33781.0,54.9245,55.0714,54.8877,55.0439,33781.0
2020-05-11 12:40:00,59.94,60.0,59.83,59.9,16509.0,55.0531,55.1082,54.952,55.0163,16509.0
2020-05-11 12:45:00,59.91,59.98,59.61,59.61,11917.0,55.0255,55.0898,54.75,54.75,11917.0
2020-05-11 12:50:00,59.66,59.7,59.55,59.65,19809.0,54.7959,54.8326,54.6949,54.7867,19809.0
2020-05-11 12:55:00,59.63,59.67,59.54,59.64,14282.0,54.7683,54.8051,54.6857,54.7775,14282.0
2020-05-11 13:00:00,59.61,59.65,59.49,59.65,14966.0,54.75,54.7867,54.6398,54.7867,14966.0
2020-05-11 13:05:00,59.63,59.78,59.62,59.77,11692.0,54.7683,54.9061,54.7592,54.8969,11692.0
2020-05-11 13:10:00,59.77,59.82,59.72,59.75,22483.0,54.8969,54.9429,54.851,54.8786,22483.0
2020-05-11 13:15:00,59.78,59.78,59.67,59.72,14910.0,54.9061,54.9061,54.8051,54.851,14910.0
2020-05-11 13:20:00,59.73,59.82,59.7,59.77,18561.0,54.8602,54.9429,54.8326,54.8969,18561.0
2020-05-11 13:25:00,59.75,59.97,59.73,59.92,16950.0,54.8786,55.0806,54.8602,55.0347,16950.0
2020-05-11 13:30:00,59.93,60.02,59.85,59.94,17001.0,55.0439,55.1265,54.9704,55.0531,17001.0
2020-05-11 13:35:00,59.91,60.12,59.9,60.12,23641.0,55.0255,55.2184,55.0163,55.2184,23641.0
2020-05-11 13:40:00,60.11,60.15,60.03,60.04,17439.0,55.2092,55.2459,55.1357,55.1449,17439.0
2020-05-11 13:45:00,60.06,60.27,60.01,60.24,19026.0,55.1633,55.3562,55.1174,55.3286,19026.0
2020-05-11 13:50:00,60.3,60.37,60.22,60.32,24976.0,55.3837,55.448,55.3102,55.4021,24976.0
2020-05-11 13:55:00,60.32,60.33,60.22,60.25,32936.0,55.4021,55.4113,55.3102,55.3378,32936.0
2020-05-11 14:00:00,60.26,60.37,60.08,60.09,38603.0,55.347,55.448,55.1817,55.1908,38603.0
2020-05-11 14:05:00,60.1,60.33,60.08,60.33,48309.0,55.2,55.4113,55.1817,55.4113,48309.0
2020-05-11 14:10:00,60.32,60.32,60.2,60.26,47220.0,55.4021,55.4021,55.2919,55.347,47220.0
2020-05-11 14:15:00,60.26,60.38,60.21,60.34,22122.0,55.347,55.4572,55.3011,55.4205,22122.0
2020-05-11 14:20:00,60.35,60.37,60.27,60.3,21290.0,55.4296,55.448,55.3562,55.3837,21290.0
2020-05-11 14:25:00,60.29,60.32,60.06,60.08,21039.0,55.3745,55.4021,55.1633,55.1817,21039.0
2020-05-11 14:30:00,60.11,60.22,60.11,60.2,17721.0,55.2092,55.3102,55.2092,55.2919,17721.0
2020-05-11 14:35:00,60.2,60.33,60.15,60.27,7811.0,55.2919,55.4113,55.2459,55.3562,7811.0
2020-05-11 14:40:00,60.28,60.29,60.2,60.24,7393.0,55.3653,55.3745,55.2919,55.3286,7393.0
2020-05-11 14:45:00,60.23,60.29,60.2,60.2,6758.0,55.3194,55.3745,55.2919,55.2919,6758.0
2020-05-11 14:50:00,60.21,60.23,60.13,60.13,11190.0,55.3011,55.3194,55.2276,55.2276,11190.0
2020-05-11 14:55:00,60.16,60.18,60.08,60.13,39457.0,55.2551,55.2735,55.1817,55.2276,39457.0
2020-05-11 15:00:00,60.14,60.24,60.05,60.07,10936.0,55.2368,55.3286,55.1541,55.1725,10936.0
2020-05-11 15:05:00,60.05,60.12,59.98,59.98,15493.0,55.1541,55.2184,55.0898,55.0898,15493.0
2020-05-11 15:10:00,59.98,59.99,59.88,59.92,23505.0,55.0898,55.099,54.998,55.0347,23505.0
2020-05-11 15:15:00,59.94,60.01,59.85,59.89,18565.0,55.0531,55.1174,54.9704,55.0071,18565.0
2020-05-11 15:20:00,59.88,59.9,59.78,59.84,17193.0,54.998,55.0163,54.9061,54.9612,17193.0
2020-05-11 15:25:00,59.83,59.9,59.74,59.87,12039.0,54.952,55.0163,54.8694,54.9888,12039.0
2020-05-11 15:30:00,59.8,59.84,59.61,59.64,24183.0,54.9245,54.9612,54.75,54.7775,24183.0
2020-05-11 15:35:00,59.64,59.68,59.6,59.61,36074.0,54.7775,54.8143,54.7408,54.75,36074.0
2020-05-11 15:40:00,59.61,59.71,59.52,59.71,51020.0,54.75,54.8418,54.6673,54.8418,51020.0
2020-05-11 15:45:00,59.72,59.96,59.69,59.96,46253.0,54.851,55.0714,54.8235,55.0714,46253.0
2020-05-11 15:50:00,59.94,59.94,59.73,59.76,96480.0,55.0531,55.0531,54.8602,54.8877,96480.0
2020-05-11 15:55:00,59.76,59.76,59.49,59.49,127402.0,54.8877,54.8877,54.6398,54.6398,127402.0
2020-05-12 09:30:00,60.0,60.87,60.0,60.52,147297.0,55.1082,55.9072,55.1082,55.5858,147297.0
2020-05-12 09:35:00,60.6,61.22,60.44,61.07,95601.0,55.6593,56.2287,55.5123,56.0909,95601.0
2020-05-12 09:40:00,61.09,61.18,60.18,60.18,89232.0,56.1093,56.192,55.2735,55.2735,89232.0
2020-05-12 09:45:00,60.16,60.17,59.02,59.07,122473.0,55.2551,55.2643,54.2081,54.254,122473.0
2020-05-12 09:50:00,59.07,59.3,59.04,59.09,58289.0,54.254,54.4652,54.2264,54.2724,58289.0
2020-05-12 09:55:00,59.09,59.48,59.04,59.43,55966.0,54.2724,54.6306,54.2264,54.5846,55966.0
2020-05-12 10:00:00,59.42,59.6,59.18,59.49,31814.0,54.5755,54.7408,54.355,54.6398,31814.0
2020-05-12 10:05:00,59.52,59.78,59.38,59.71,27849.0,54.6673,54.9061,54.5387,54.8418,27849.0
2020-05-12 10:10:00,59.72,59.79,59.58,59.72,25644.0,54.851,54.9153,54.7224,54.851,25644.0
2020-05-12 10:15:00,59.74,60.09,59.73,59.92,25391.0,54.8694,55.1908,54.8602,55.0347,25391.0
2020-05-12 10:20:00,59.91,59.96,59.7,59.84,21754.0,55.0255,55.0714,54.8326,54.9612,21754.0
2020-05-12 10:25:00,59.9,59.91,59.49,59.53,33520.0,55.0163,55.0255,54.6398,54.6765,33520.0
2020-05-12 10:30:00,59.55,59.78,59.49,59.58,29617.0,54.6949,54.9061,54.6398,54.7224,29617.0
2020-05-12 10:35:00,59.55,59.62,59.35,59.44,17599.0,54.6949,54.7592,54.5112,54.5938,17599.0
2020-05-12 10:40:00,59.44,59.68,59.41,59.52,18200.0,54.5938,54.8143,54.5663,54.6673,18200.0
2020-05-12 10:45:00,59.55,59.62,59.21,59.29,23347.0,54.6949,54.7592,54.3826,54.4561,23347.0
2020-05-12 10:50:00,59.29,59.5,59.27,59.48,31144.0,54.4561,54.6489,54.4377,54.6306,31144.0
2020-05-12 10:55:00,59.5,59.75,59.44,59.59,17643.0,54.6489,54.8786,54.5938,54.7316,17643.0
2020-05-12 11:00:00,59.56,59.64,59.37,59.61,17951.0,54.7041,54.7775,54.5295,54.75,17951.0
2020-05-12 11:05:00,59.66,60.0,59.58,59.99,35725.0,54.7959,55.1082,54.7224,55.099,35725.0
2020-05-12 11:10:00,59.99,59.99,59.74,59.8,34911.0,55.099,55.099,54.8694,54.9245,34911.0
2020-05-12 11:15:00,59.75,59.95,59.75,59.88,61827.0,54.8786,55.0623,54.8786,54.998,61827.0
2020-05-12 11:20:00,59.88,60.05,59.85,60.03,98835.0,54.998,55.1541,54.9704,55.1357,98835.0
2020-05-12 11:25:00,60.01,60.28,60.0,60.12,80179.0,55.1174,55.3653,55.1082,55.2184,80179.0
2020-05-12 11:30:00,60.14,60.26,60.1,60.14,47439.0,55.2368,55.347,55.2,55.2368,47439.0
2020-05-12 11:35:00,60.14,60.23,60.1,60.2,45695.0,55.2368,55.3194,55.2,55.2919,45695.0
2020-05-12 11:40:00,60.2,60.27,60.14,60.22,21564.0,55.2919,55.3562,55.2368,55.3102,21564.0
2020-05-12 11:45:00,60.2,60.21,59.75,59.8,202324.0,55.2919,55.3011,54.8786,54.9245,202324.0
2020-05-12 11:50:00,59.81,59.9,59.68,59.81,72733.0,54.9337,55.0163,54.8143,54.9337,72733.0
2020-05-12 11:55:00,59.78,59.88,59.58,59.73,17647.0,54.9061,54.998,54.7224,54.8602,17647.0
2020-05-12 12:00:00,59.75,59.91,59.7,59.91,14026.0,54.8786,55.0255,54.8326,55.0255,14026.0
2020-05-12 12:05:00,59.89,59.9,59.82,59.86,10904.0,55.0071,55.0163,54.9429,54.9796,10904.0
2020-05-12 12:10:00,59.85,59.95,59.73,59.93,20048.0,54.9704,55.0623,54.8602,55.0439,20048.0
2020-05-12 12:15:00,59.92,59.95,59.82,59.93,12999.0,55.0347,55.0623,54.9429,55.0439,12999.0
2020-05-12 12:20:00,59.93,60.03,59.88,60.03,16584.0,55.0439,55.1357,54.998,55.1357,16584.0
2020-05-12 12:25:00,59.98,60.05,59.94,60.01,8450.0,55.0898,55.1541,55.0531,55.1174,8450.0
2020-05-12 12:30:00,59.99,60.11,59.97,60.0,15148.0,55.099,55.2092,55.0806,55.1082,15148.0
2020-05-12 12:35:00,60.01,60.22,60.0,60.22,16229.0,55.1174,55.3102,55.1082,55.3102,16229.0
2020-05-12 12:40:00,60.2,60.2,60.09,60.14,16067.0,55.2919,55.2919,55.1908,55.2368,16067.0
2020-05-12 12:45:00,60.15,60.28,60.11,60.16,22394.0,55.2459,55.3653,55.2092,55.2551,22394.0
2020-05-12 12:50:00,60.15,60.15,59.92,59.95,20741.0,55.2459,55.2459,55.0347,55.0623,20741.0
2020-05-12 12:55:00,59.96,60.08,59.94,59.96,20840.0,55.0714,55.1817,55.0531,55.0714,20840.0
2020-05-12 13:00:00,59.97,59.98,59.7,59.72,24524.0,55.0806,55.0898,54.8326,54.851,24524.0
2020-05-12 13:05:00,59.74,59.74,59.51,59.52,32731.0,54.8694,54.8694,54.6581,54.6673,32731.0
2020-05-12 13:10:00,59.5,59.5,59.37,59.41,28084.0,54.6489,54.6489,54.5295,54.5663,28084.0
2020-05-12 13:15:00,59.4,59.51,59.21,59.22,26596.0,54.5571,54.6581,54.3826,54.3918,26596.0
2020-05-12 13:20:00,59.2,59.22,58.95,58.96,84393.0,54.3734,54.3918,54.1438,54.153,84393.0
2020-05-12 13:25:00,58.96,59.02,58.83,58.85,81108.0,54.153,54.2081,54.0336,54.0519,81108.0
2020-05-12 13:30:00,58.86,58.98,58.82,58.92,69637.0,54.0611,54.1713,54.0244,54.1162,69637.0
2020-05-12 13:35:00,58.92,58.94,58.74,58.75,72596.0,54.1162,54.1346,53.9509,53.9601,72596.0
2020-05-12 13:40:00,58.74,58.77,58.56,58.56,51701.0,53.9509,53.9785,53.7856,53.7856,51701.0
2020-05-12 13:45:00,58.56,58.72,58.54,58.69,49419.0,53.7856,53.9325,53.7672,53.905,49419.0
2020-05-12 13:50:00,58.68,58.84,58.63,58.84,52400.0,53.8958,54.0428,53.8499,54.0428,52400.0
2020-05-12 13:55:00,58.83,58.95,58.76,58.95,39421.0,54.0336,54.1438,53.9693,54.1438,39421.0
2020-05-12 14:00:00,58.95,58.98,58.77,58.79,57208.0,54.1438,54.1713,53.9785,53.9968,57208.0
2020-05-12 14:05:00,58.8,58.84,58.67,58.68,35434.0,54.006,54.0428,53.8866,53.8958,35434.0
2020-05-12 14:10:00,58.66,58.66,58.42,58.44,43956.0,53.8774,53.8774,53.657,53.6754,43956.0
2020-05-12 14:15:00,58.44,58.6,58.42,58.55,50876.0,53.6754,53.8223,53.657,53.7764,50876.0
2020-05-12 14:20:00,58.56,58.66,58.5,58.5,33454.0,53.7856,53.8774,53.7305,53.7305,33454.0
2020-05-12 14:25:00,58.51,58.53,58.43,58.5,31722.0,53.7397,53.758,53.6662,53.7305,31722.0
2020-05-12 14:30:00,58.49,58.6,58.43,58.56,64984.0,53.7213,53.8223,53.6662,53.7856,64984.0
2020-05-12 14:35:00,58.54,58.57,58.45,58.53,50300.0,53.7672,53.7948,53.6845,53.758,50300.0
2020-05-12 14:40:00,58.52,58.53,58.32,58.37,44730.0,53.7488,53.758,53.5651,53.6111,44730.0
2020-05-12 14:45:00,58.37,58.46,58.34,58.44,33873.0,53.6111,53.6937,53.5835,53.6754,33873.0
2020-05-12 14:50:00,58.43,58.61,58.4,58.6,50117.0,53.6662,53.8315,53.6386,53.8223,50117.0
2020-05-12 14:55:00,58.61,58.87,58.57,58.77,35513.0,53.8315,54.0703,53.7948,53.9785,35513.0
2020-05-12 15:00:00,58.77,58.81,58.62,58.72,47968.0,53.9785,54.0152,53.8407,53.9325,47968.0
2020-05-12 15:05:00,58.73,58.98,58.72,58.97,52393.0,53.9417,54.1713,53.9325,54.1622,52393.0
2020-05-12 15:10:00,58.97,59.07,58.95,58.95,54417.0,54.1622,54.254,54.1438,54.1438,54417.0
2020-05-12 15:15:00,58.95,59.06,58.77,58.85,49177.0,54.1438,54.2448,53.9785,54.0519,49177.0
2020-05-12 15:20:00,58.85,59.04,58.85,58.9,54952.0,54.0519,54.2264,54.0519,54.0979,54952.0
2020-05-12 15:25:00,58.89,58.96,58.7,58.7,42282.0,54.0887,54.153,53.9142,53.9142,42282.0
2020-05-12 15:30:00,58.69,58.71,58.46,58.49,69609.0,53.905,53.9234,53.6937,53.7213,69609.0
2020-05-12 15:35:00,58.5,58.56,58.42,58.56,107934.0,53.7305,53.7856,53.657,53.7856,107934.0
2020-05-12 15:40:00,58.55,58.56,58.23,58.34,140341.0,53.7764,53.7856,53.4825,53.5835,140341.0
2020-05-12 15:45:00,58.34,58.36,58.24,58.3,105102.0,53.5835,53.6019,53.4917,53.5468,105102.0
2020-05-12 15:50:00,58.28,58.35,58.12,58.28,144881.0,53.5284,53.5927,53.3815,53.5284,144881.0
2020-05-12 15:55:00,58.28,58.32,58.03,58.1,261372.0,53.5284,53.5651,53.2988,53.3631,261372.0
2020-05-13 09:30:00,57.02,57.39,56.36,56.36,103453.0,52.3711,52.711,51.7649,51.7649,103453.0
2020-05-13 09:35:00,56.31,56.37,55.68,56.09,54219.0,51.719,51.7741,51.1404,51.517,54219.0
2020-05-13 09:40:00,56.06,56.41,55.97,55.97,58425.0,51.4894,51.8109,51.4067,51.4067,58425.0
2020-05-13 09:45:00,55.91,56.56,55.85,56.46,69547.0,51.3516,51.9486,51.2965,51.8568,69547.0
2020-05-13 09:50:00,56.45,56.45,55.87,56.01,45298.0,51.8476,51.8476,51.3149,51.4435,45298.0
2020-05-13 09:55:00,56.01,56.18,55.61,55.8,64457.0,51.4435,51.5996,51.0761,51.2506,64457.0
2020-05-13 10:00:00,55.79,56.3,55.79,55.95,68280.0,51.2414,51.7098,51.2414,51.3884,68280.0
2020-05-13 10:05:00,55.97,56.26,55.97,56.24,52592.0,51.4067,51.6731,51.4067,51.6547,52592.0
2020-05-13 10:10:00,56.25,56.38,56.13,56.18,48119.0,51.6639,51.7833,51.5537,51.5996,48119.0
2020-05-13 10:15:00,56.16,56.3,56.04,56.22,55373.0,51.5813,51.7098,51.471,51.6364,55373.0
2020-05-13 10:20:00,56.21,56.21,55.77,55.88,52663.0,51.6272,51.6272,51.2231,51.3241,52663.0
2020-05-13 10:25:00,55.88,56.25,55.78,56.16,65688.0,51.3241,51.6639,51.2322,51.5813,65688.0
2020-05-13 10:30:00,56.16,56.59,56.11,56.13,63689.0,51.5813,51.9762,51.5353,51.5537,63689.0
2020-05-13 10:35:00,56.12,56.14,55.79,55.84,39765.0,51.5445,51.5629,51.2414,51.2873,39765.0
2020-05-13 10:40:00,55.83,55.91,55.48,55.63,75892.0,51.2782,51.3516,50.9567,51.0945,75892.0
2020-05-13 10:45:00,55.62,55.65,55.52,55.57,31935.0,51.0853,51.1128,50.9934,51.0394,31935.0
2020-05-13 10:50:00,55.6,55.88,55.59,55.87,50873.0,51.0669,51.3241,51.0577,51.3149,50873.0
2020-05-13 10:55:00,55.85,55.89,55.46,55.49,40108.0,51.2965,51.3333,50.9383,50.9659,40108.0
2020-05-13 11:00:00,55.5,55.72,55.45,55.72,53545.0,50.9751,51.1771,50.9291,51.1771,53545.0
2020-05-13 11:05:00,55.72,55.91,55.5,55.51,42951.0,51.1771,51.3516,50.9751,50.9842,42951.0
2020-05-13 11:10:00,55.52,55.64,55.37,55.48,41177.0,50.9934,51.1036,50.8557,50.9567,41177.0
2020-05-13 11:15:00,55.48,55.6,55.04,55.04,37329.0,50.9567,51.0669,50.5526,50.5526,37329.0
2020-05-13 11:20:00,55.03,55.09,54.94,55.0,74645.0,50.5434,50.5985,50.4607,50.5158,74645.0
2020-05-13 11:25:00,55.03,55.03,54.81,55.02,25352.0,50.5434,50.5434,50.3413,50.5342,25352.0
2020-05-13 11:30:00,55.01,55.06,54.79,54.88,30075.0,50.525,50.5709,50.323,50.4056,30075.0
2020-05-13 11:35:00,54.88,54.91,54.61,54.74,44736.0,50.4056,50.4332,50.1576,50.277,44736.0
2020-05-13 11:40:00,54.75,54.83,54.67,54.72,19668.0,50.2862,50.3597,50.2127,50.2587,19668.0
2020-05-13 11:45:00,54.76,54.78,54.63,54.66,18471.0,50.2954,50.3138,50.176,50.2035,18471.0
2020-05-13 11:50:00,54.66,54.74,54.47,54.52,26140.0,50.2035,50.277,50.029,50.075,26140.0
2020-05-13 11:55:00,54.52,54.69,54.43,54.68,27171.0,50.075,50.2311,49.9923,50.2219,27171.0
2020-05-13 12:00:00,54.68,54.74,54.39,54.41,151672.0,50.2219,50.277,49.9556,49.9739,151672.0
2020-05-13 12:05:00,54.37,54.5,54.23,54.31,33880.0,49.9372,50.0566,49.8086,49.8821,33880.0
2020-05-13 12:10:00,54.29,54.38,54.25,54.35,30258.0,49.8637,49.9464,49.827,49.9188,30258.0
2020-05-13 12:15:00,54.32,54.38,54.06,54.09,26132.0,49.8913,49.9464,49.6525,49.68,26132.0
2020-05-13 12:20:00,54.07,54.47,54.07,54.36,25714.0,49.6617,50.029,49.6617,49.928,25714.0
2020-05-13 12:25:00,54.38,54.71,54.32,54.71,35701.0,49.9464,50.2495,49.8913,50.2495,35701.0
2020-05-13 12:30:00,54.73,54.91,54.71,54.85,56992.0,50.2678,50.4332,50.2495,50.3781,56992.0
2020-05-13 12:35:00,54.82,54.82,54.52,54.6,24602.0,50.3505,50.3505,50.075,50.1484,24602.0
2020-05-13 12:40:00,54.56,54.56,54.3,54.36,20513.0,50.1117,50.1117,49.8729,49.928,20513.0
2020-05-13 12:45:00,54.38,54.6,54.38,54.53,14451.0,49.9464,50.1484,49.9464,50.0841,14451.0
2020-05-13 12:50:00,54.53,54.64,54.46,54.62,34723.0,50.0841,50.1852,50.0199,50.1668,34723.0
2020-05-13 12:55:00,54.62,54.72,54.54,54.71,23624.0,50.1668,50.2587,50.0933,50.2495,23624.0
2020-05-13 13:00:00,54.71,54.75,54.41,54.55,87110.0,50.2495,50.2862,49.9739,50.1025,87110.0
2020-05-13 13:05:00,54.56,54.57,54.27,54.41,78104.0,50.1117,50.1209,49.8453,49.9739,78104.0
2020-05-13 13:10:00,54.41,54.75,54.4,54.61,56697.0,49.9739,50.2862,49.9647,50.1576,56697.0
2020-05-13 13:15:00,54.65,55.0,54.51,54.99,52665.0,50.1944,50.5158,50.0658,50.5066,52665.0
2020-05-13 13:20:00,55.0,55.02,54.64,54.65,30064.0,50.5158,50.5342,50.1852,50.1944,30064.0
2020-05-13 13:25:00,54.59,54.66,54.44,54.53,41772.0,50.1393,50.2035,50.0015,50.0841,41772.0
2020-05-13 13:30:00,54.51,54.58,54.32,54.41,29065.0,50.0658,50.1301,49.8913,49.9739,29065.0
2020-05-13 13:35:00,54.38,54.47,54.22,54.32,50915.0,49.9464,50.029,49.7994,49.8913,50915.0
2020-05-13 13:40:00,54.36,54.39,54.13,54.19,59208.0,49.928,49.9556,49.7168,49.7719,59208.0
2020-05-13 13:45:00,54.24,54.29,54.11,54.13,96643.0,49.8178,49.8637,49.6984,49.7168,96643.0
2020-05-13 13:50:00,54.14,54.15,53.97,54.0,32283.0,49.7259,49.7351,49.5698,49.5974,32283.0
2020-05-13 13:55:00,54.0,54.05,53.94,53.97,35138.0,49.5974,49.6433,49.5423,49.5698,35138.0
2020-05-13 14:00:00,53.98,53.98,53.73,53.78,108039.0,49.579,49.579,49.3494,49.3953,108039.0
2020-05-13 14:05:00,53.79,54.15,53.78,54.02,58118.0,49.4045,49.7351,49.3953,49.6157,58118.0
2020-05-13 14:10:00,54.01,54.2,53.97,54.14,119604.0,49.6065,49.7811,49.5698,49.7259,119604.0
2020-05-13 14:15:00,54.15,54.36,54.12,54.2,83877.0,49.7351,49.928,49.7076,49.7811,83877.0
2020-05-13 14:20:00,54.21,54.35,54.17,54.18,57548.0,49.7902,49.9188,49.7535,49.7627,57548.0
2020-05-13 14:25:00,54.2,54.22,54.1,54.15,25836.0,49.7811,49.7994,49.6892,49.7351,25836.0
2020-05-13 14:30:00,54.14,54.3,54.1,54.1,17108.0,49.7259,49.8729,49.6892,49.6892,17108.0
2020-05-13 14:35:00,54.08,54.26,54.03,54.1,101088.0,49.6708,49.8362,49.6249,49.6892,101088.0
2020-05-13 14:40:00,54.1,54.14,53.97,53.97,37134.0,49.6892,49.7259,49.5698,49.5698,37134.0
2020-05-13 14:45:00,53.99,54.08,53.97,54.02,29303.0,49.5882,49.6708,49.5698,49.6157,29303.0
2020-05-13 14:50:00,54.02,54.05,53.97,54.02,26389.0,49.6157,49.6433,49.5698,49.6157,26389.0
2020-05-13 14:55:00,54.03,54.04,53.8,53.8,42439.0,49.6249,49.6341,49.4137,49.4137,42439.0
2020-05-13 15:00:00,53.81,54.08,53.81,53.91,63346.0,49.4228,49.6708,49.4228,49.5147,63346.0
2020-05-13 15:05:00,53.9,53.9,53.68,53.69,58291.0,49.5055,49.5055,49.3034,49.3126,58291.0
2020-05-13 15:10:00,53.7,53.8,53.68,53.74,57224.0,49.3218,49.4137,49.3034,49.3586,57224.0
2020-05-13 15:15:00,53.74,53.92,53.73,53.83,46299.0,49.3586,49.5239,49.3494,49.4412,46299.0
2020-05-13 15:20:00,53.81,53.83,53.66,53.68,43217.0,49.4228,49.4412,49.2851,49.3034,43217.0
2020-05-13 15:25:00,53.69,53.84,53.63,53.82,51842.0,49.3126,49.4504,49.2575,49.432,51842.0
2020-05-13 15:30:00,53.81,54.02,53.73,53.9,50929.0,49.4228,49.6157,49.3494,49.5055,50929.0
2020-05-13 15:35:00,53.89,54.04,53.78,53.96,69385.0,49.4963,49.6341,49.3953,49.5606,69385.0
2020-05-13 15:40:00,53.97,54.04,53.93,54.04,58136.0,49.5698,49.6341,49.5331,49.6341,58136.0
2020-05-13 15:45:00,54.02,54.2,53.84,54.07,87512.0,49.6157,49.7811,49.4504,49.6617,87512.0
2020-05-13 15:50:00,54.0,54.16,53.95,53.99,160363.0,49.5974,49.7443,49.5514,49.5882,160363.0
2020-05-13 15:55:00,53.98,54.12,53.94,53.97,302567.0,49.579,49.7076,49.5423,49.5698,302567.0
2020-05-14 09:30:00,52.6,52.8,52.03,52.07,142680.0,48.3115,48.4952,47.788,47.8247,142680.0
2020-05-14 09:35:00,52.14,53.04,51.91,52.92,165567.0,47.889,48.7156,47.6778,48.6054,165567.0
2020-05-14 09:40:00,52.89,53.3,52.77,53.19,79696.0,48.5779,48.9544,48.4676,48.8534,79696.0
2020-05-14 09:45:00,53.19,53.34,52.9,53.05,60068.0,48.8534,48.9912,48.587,48.7248,60068.0
2020-05-14 09:50:00,53.04,53.16,52.85,52.92,113362.0,48.7156,48.8258,48.5411,48.6054,113362.0
2020-05-14 09:55:00,52.93,53.1,52.77,52.95,91958.0,48.6146,48.7707,48.4676,48.633,91958.0
2020-05-14 10:00:00,52.96,53.16,52.78,52.88,65731.0,48.6422,48.8258,48.4768,48.5687,65731.0
2020-05-14 10:05:00,52.9,53.62,52.85,53.62,145911.0,48.587,49.2483,48.5411,49.2483,145911.0
2020-05-14 10:10:00,53.61,53.82,53.44,53.74,82704.0,49.2392,49.432,49.083,49.3586,82704.0
2020-05-14 10:15:00,53.75,53.98,53.59,53.93,179499.0,49.3677,49.579,49.2208,49.5331,179499.0
2020-05-14 10:20:00,53.91,54.24,53.81,54.24,60233.0,49.5147,49.8178,49.4228,49.8178,60233.0
2020-05-14 10:25:00,54.23,54.7,54.23,54.55,106496.0,49.8086,50.2403,49.8086,50.1025,106496.0
2020-05-14 10:30:00,54.55,55.34,54.53,55.31,63671.0,50.1025,50.8281,50.0841,50.8006,63671.0
2020-05-14 10:35:00,55.28,56.16,55.28,56.06,171482.0,50.773,51.5813,50.773,51.4894,171482.0
2020-05-14 10:40:00,56.06,56.14,55.65,55.86,183779.0,51.4894,51.5629,51.1128,51.3057,183779.0
2020-05-14 10:45:00,55.86,56.61,55.85,56.61,155235.0,51.3057,51.9946,51.2965,51.9946,155235.0
2020-05-14 10:50:00,56.62,57.48,56.51,57.34,65506.0,52.0037,52.7936,51.9027,52.665,65506.0
2020-05-14 10:55:00,57.32,57.33,56.46,56.87,114658.0,52.6467,52.6559,51.8568,52.2334,114658.0
2020-05-14 11:00:00,56.85,57.27,56.75,57.21,56032.0,52.215,52.6008,52.1232,52.5456,56032.0
2020-05-14 11:05:00,57.22,57.86,57.22,57.32,106669.0,52.5548,53.1427,52.5548,52.6467,106669.0
2020-05-14 11:10:00,57.38,57.42,57.06,57.26,50539.0,52.7018,52.7385,52.4079,52.5916,50539.0
2020-05-14 11:15:00,57.25,57.67,57.24,57.42,56999.0,52.5824,52.9681,52.5732,52.7385,56999.0
2020-05-14 11:20:00,57.41,57.45,56.82,56.84,103149.0,52.7293,52.7661,52.1874,52.2058,103149.0
2020-05-14 11:25:00,56.87,56.91,56.41,56.44,101171.0,52.2334,52.2701,51.8109,51.8384,101171.0
2020-05-14 11:30:00,56.44,56.73,56.15,56.15,66987.0,51.8384,52.1048,51.5721,51.5721,66987.0
2020-05-14 11:35:00,56.14,56.26,55.53,55.7,70484.0,51.5629,51.6731,51.0026,51.1588,70484.0
2020-05-14 11:40:00,55.66,55.8,55.3,55.66,143262.0,51.122,51.2506,50.7914,51.122,143262.0
2020-05-14 11:45:00,55.68,55.75,55.47,55.66,55031.0,51.1404,51.2047,50.9475,51.122,55031.0
2020-05-14 11:50:00,55.62,56.6,55.62,56.47,38181.0,51.0853,51.9854,51.0853,51.866,38181.0
2020-05-14 11:55:00,56.52,56.68,56.23,56.34,31458.0,51.9119,52.0589,51.6455,51.7466,31458.0
2020-05-14 12:00:00,56.38,56.59,56.28,56.4,34029.0,51.7833,51.9762,51.6915,51.8017,34029.0
2020-05-14 12:05:00,56.41,56.46,56.27,56.3,45732.0,51.8109,51.8568,51.6823,51.7098,45732.0
2020-05-14 12:10:00,56.26,56.74,56.25,56.74,161937.0,51.6731,52.114,51.6639,52.114,161937.0
2020-05-14 12:15:00,56.73,56.87,56.44,56.46,37855.0,52.1048,52.2334,51.8384,51.8568,37855.0
2020-05-14 12:20:00,56.48,56.59,56.4,56.54,115924.0,51.8752,51.9762,51.8017,51.9303,115924.0
2020-05-14 12:25:00,56.49,56.8,56.4,56.71,110649.0,51.8843,52.1691,51.8017,52.0864,110649.0
2020-05-14 12:30:00,56.71,56.96,56.71,56.94,44554.0,52.0864,52.316,52.0864,52.2977,44554.0
2020-05-14 12:35:00,56.91,57.3,56.86,57.18,55303.0,52.2701,52.6283,52.2242,52.5181,55303.0
2020-05-14 12:40:00,57.15,57.42,57.02,57.3,61610.0,52.4905,52.7385,52.3711,52.6283,61610.0
2020-05-14 12:45:00,57.31,57.4,57.18,57.25,87791.0,52.6375,52.7202,52.5181,52.5824,87791.0
2020-05-14 12:50:00,57.26,57.78,57.23,57.78,116494.0,52.5916,53.0692,52.564,53.0692,116494.0
2020-05-14 12:55:00,57.76,58.13,57.63,57.95,120983.0,53.0508,53.3906,52.9314,53.2253,120983.0
2020-05-14 13:00:00,57.92,58.04,57.69,57.9,63320.0,53.1978,53.308,52.9865,53.1794,63320.0
2020-05-14 13:05:00,57.89,57.93,57.78,57.86,48682.0,53.1702,53.2069,53.0692,53.1427,48682.0
2020-05-14 13:10:00,57.85,58.09,57.83,58.08,47731.0,53.1335,53.3539,53.1151,53.3447,47731.0
2020-05-14 13:15:00,58.1,58.34,58.07,58.32,39938.0,53.3631,53.5835,53.3355,53.5651,39938.0
2020-05-14 13:20:00,58.32,58.45,58.14,58.18,71765.0,53.5651,53.6845,53.3998,53.4366,71765.0
2020-05-14 13:25:00,58.21,58.6,58.21,58.48,106163.0,53.4641,53.8223,53.4641,53.7121,106163.0
2020-05-14 13:30:00,58.46,58.67,58.41,58.54,103112.0,53.6937,53.8866,53.6478,53.7672,103112.0
2020-05-14 13:35:00,58.51,58.51,58.0,58.13,151242.0,53.7397,53.7397,53.2712,53.3906,151242.0
2020-05-14 13:40:00,58.12,58.17,57.89,57.93,54116.0,53.3815,53.4274,53.1702,53.2069,54116.0
2020-05-14 13:45:00,57.95,58.32,57.95,58.18,49782.0,53.2253,53.5651,53.2253,53.4366,49782.0
2020-05-14 13:50:00,58.18,58.37,58.06,58.2,30912.0,53.4366,53.6111,53.3263,53.4549,30912.0
2020-05-14 13:55:00,58.18,58.29,57.8,57.83,81647.0,53.4366,53.5376,53.0875,53.1151,81647.0
2020-05-14 14:00:00,57.8,57.88,57.62,57.77,76940.0,53.0875,53.161,52.9222,53.06,76940.0
2020-05-14 14:05:00,57.77,57.78,57.53,57.75,59809.0,53.06,53.0692,52.8396,53.0416,59809.0
2020-05-14 14:10:00,57.76,57.84,57.59,57.83,255256.0,53.0508,53.1243,52.8947,53.1151,255256.0
2020-05-14 14:15:00,57.85,58.0,57.78,57.9,28863.0,53.1335,53.2712,53.0692,53.1794,28863.0
2020-05-14 14:20:00,57.87,58.27,57.86,58.15,57311.0,53.1518,53.5192,53.1427,53.409,57311.0
2020-05-14 14:25:00,58.17,58.25,58.08,58.23,21358.0,53.4274,53.5009,53.3447,53.4825,21358.0
2020-05-14 14:30:00,58.26,58.35,58.09,58.11,23678.0,53.51,53.5927,53.3539,53.3723,23678.0
2020-05-14 14:35:00,58.09,58.13,57.91,57.95,25642.0,53.3539,53.3906,53.1886,53.2253,25642.0
2020-05-14 14:40:00,57.96,58.08,57.77,57.82,39101.0,53.2345,53.3447,53.06,53.1059,39101.0
2020-05-14 14:45:00,57.84,57.94,57.72,57.94,60346.0,53.1243,53.2161,53.0141,53.2161,60346.0
2020-05-14 14:50:00,57.89,58.16,57.82,58.14,26760.0,53.1702,53.4182,53.1059,53.3998,26760.0
2020-05-14 14:55:00,58.12,58.27,58.11,58.15,27022.0,53.3815,53.5192,53.3723,53.409,27022.0
2020-05-14 15:00:00,58.12,58.26,58.06,58.24,29576.0,53.3815,53.51,53.3263,53.4917,29576.0
2020-05-14 15:05:00,58.23,58.61,58.23,58.54,75089.0,53.4825,53.8315,53.4825,53.7672,75089.0
2020-05-14 15:10:00,58.54,58.57,58.3,58.31,36652.0,53.7672,53.7948,53.5468,53.556,36652.0
2020-05-14 15:15:00,58.3,58.4,58.15,58.2,37139.0,53.5468,53.6386,53.409,53.4549,37139.0
2020-05-14 15:20:00,58.2,58.8,58.2,58.78,77520.0,53.4549,54.006,53.4549,53.9876,77520.0
2020-05-14 15:25:00,58.76,58.96,58.65,58.75,80462.0,53.9693,54.153,53.8682,53.9601,80462.0
2020-05-14 15:30:00,58.76,58.89,58.56,58.65,57737.0,53.9693,54.0887,53.7856,53.8682,57737.0
2020-05-14 15:35:00,58.64,58.74,58.36,58.52,75474.0,53.8591,53.9509,53.6019,53.7488,75474.0
2020-05-14 15:40:00,58.51,58.78,58.45,58.77,89955.0,53.7397,53.9876,53.6845,53.9785,89955.0
2020-05-14 15:45:00,58.78,58.98,58.78,58.96,114546.0,53.9876,54.1713,53.9876,54.153,114546.0
2020-05-14 15:50:00,58.94,59.16,58.94,59.04,159262.0,54.1346,54.3367,54.1346,54.2264,159262.0
2020-05-14 15:55:00,59.04,59.16,58.85,59.16,208404.0,54.2264,54.3367,54.0519,54.3367,208404.0
2020-05-15 09:30:00,58.21,58.28,57.4,57.42,122527.0,53.4641,53.5284,52.7202,52.7385,122527.0
2020-05-15 09:35:00,57.52,58.36,57.25,58.36,85098.0,52.8304,53.6019,52.5824,53.6019,85098.0
2020-05-15 09:40:00,58.34,58.43,57.5,58.1,35456.0,53.5835,53.6662,52.812,53.3631,35456.0
2020-05-15 09:45:00,58.17,58.38,57.71,57.91,29897.0,53.4274,53.6203,53.0049,53.1886,29897.0
2020-05-15 09:50:00,58.01,58.42,58.01,58.38,15738.0,53.2804,53.657,53.2804,53.6203,15738.0
2020-05-15 09:55:00,58.36,58.4,57.9,57.9,38996.0,53.6019,53.6386,53.1794,53.1794,38996.0
2020-05-15 10:00:00,57.95,58.17,57.53,57.8,36577.0,53.2253,53.4274,52.8396,53.0875,36577.0
2020-05-15 10:05:00,57.81,58.21,57.8,58.2,13697.0,53.0967,53.4641,53.0875,53.4549,13697.0
2020-05-15 10:10:00,58.24,58.8,58.16,58.77,43850.0,53.4917,54.006,53.4182,53.9785,43850.0
2020-05-15 10:15:00,58.79,59.16,58.67,58.94,38214.0,53.9968,54.3367,53.8866,54.1346,38214.0
2020-05-15 10:20:00,59.0,59.32,58.85,58.89,57181.0,54.1897,54.4836,54.0519,54.0887,57181.0
2020-05-15 10:25:00,58.89,59.18,58.87,59.0,28128.0,54.0887,54.355,54.0703,54.1897,28128.0
2020-05-15 10:30:00,58.97,59.17,58.91,58.97,16334.0,54.1622,54.3458,54.107,54.1622,16334.0
2020-05-15 10:35:00,58.89,59.21,58.64,59.18,58215.0,54.0887,54.3826,53.8591,54.355,58215.0
2020-05-15 10:40:00,59.17,59.45,59.06,59.26,49921.0,54.3458,54.603,54.2448,54.4285,49921.0
2020-05-15 10:45:00,59.24,59.38,59.16,59.26,30170.0,54.4101,54.5387,54.3367,54.4285,30170.0
2020-05-15 10:50:00,59.21,59.21,58.58,58.61,32799.0,54.3826,54.3826,53.804,53.8315,32799.0
2020-05-15 10:55:00,58.66,58.97,58.55,58.83,21824.0,53.8774,54.1622,53.7764,54.0336,21824.0
2020-05-15 11:00:00,58.79,58.8,58.2,58.28,34776.0,53.9968,54.006,53.4549,53.5284,34776.0
2020-05-15 11:05:00,58.3,58.49,58.14,58.48,65428.0,53.5468,53.7213,53.3998,53.7121,65428.0
2020-05-15 11:10:00,58.44,58.49,58.13,58.4,15946.0,53.6754,53.7213,53.3906,53.6386,15946.0
2020-05-15 11:15:00,58.32,58.36,58.17,58.35,16676.0,53.5651,53.6019,53.4274,53.5927,16676.0
2020-05-15 11:20:00,58.28,58.56,58.27,58.43,43005.0,53.5284,53.7856,53.5192,53.6662,43005.0
2020-05-15 11:25:00,58.42,58.48,58.23,58.29,18313.0,53.657,53.7121,53.4825,53.5376,18313.0
2020-05-15 11:30:00,58.26,58.28,58.08,58.17,13989.0,53.51,53.5284,53.3447,53.4274,13989.0
2020-05-15 11:35:00,58.15,58.15,57.72,57.84,19732.0,53.409,53.409,53.0141,53.1243,19732.0
2020-05-15 11:40:00,57.84,57.85,57.67,57.78,7382.0,53.1243,53.1335,52.9681,53.0692,7382.0
2020-05-15 11:45:00,57.77,57.82,57.67,57.78,15644.0,53.06,53.1059,52.9681,53.0692,15644.0
2020-05-15 11:50:00,57.77,57.86,57.58,57.75,10180.0,53.06,53.1427,52.8855,53.0416,10180.0
2020-05-15 11:55:00,57.79,58.09,57.79,57.98,22544.0,53.0784,53.3539,53.0784,53.2529,22544.0
2020-05-15 12:00:00,57.97,58.19,57.95,58.19,26560.0,53.2437,53.4457,53.2253,53.4457,26560.0
2020-05-15 12:05:00,58.21,58.36,58.1,58.36,13814.0,53.4641,53.6019,53.3631,53.6019,13814.0
2020-05-15 12:10:00,58.33,58.36,58.19,58.21,14099.0,53.5743,53.6019,53.4457,53.4641,14099.0
2020-05-15 12:15:00,58.24,58.27,57.97,58.13,26640.0,53.4917,53.5192,53.2437,53.3906,26640.0
2020-05-15 12:20:00,58.14,58.31,58.14,58.22,13386.0,53.3998,53.556,53.3998,53.4733,13386.0
2020-05-15 12:25:00,58.29,58.4,58.13,58.25,20234.0,53.5376,53.6386,53.3906,53.5009,20234.0
2020-05-15 12:30:00,58.23,58.32,58.16,58.32,11452.0,53.4825,53.5651,53.4182,53.5651,11452.0
2020-05-15 12:35:00,58.33,58.38,58.27,58.35,14908.0,53.5743,53.6203,53.5192,53.5927,14908.0
2020-05-15 12:40:00,58.35,58.52,58.3,58.32,14530.0,53.5927,53.7488,53.5468,53.5651,14530.0
2020-05-15 12:45:00,58.34,58.39,58.12,58.2,14570.0,53.5835,53.6294,53.3815,53.4549,14570.0
2020-05-15 12:50:00,58.18,58.29,58.05,58.11,44244.0,53.4366,53.5376,53.3172,53.3723,44244.0
2020-05-15 12:55:00,58.07,58.07,57.85,58.06,19258.0,53.3355,53.3355,53.1335,53.3263,19258.0
2020-05-15 13:00:00,58.08,58.16,58.03,58.04,8788.0,53.3447,53.4182,53.2988,53.308,8788.0
2020-05-15 13:05:00,58.03,58.05,57.83,57.9,8668.0,53.2988,53.3172,53.1151,53.1794,8668.0
2020-05-15 13:10:00,57.97,58.12,57.96,58.09,17910.0,53.2437,53.3815,53.2345,53.3539,17910.0
2020-05-15 13:15:00,58.08,58.09,57.88,57.95,10978.0,53.3447,53.3539,53.161,53.2253,10978.0
2020-05-15 13:20:00,57.94,58.05,57.87,58.01,7478.0,53.2161,53.3172,53.1518,53.2804,7478.0
2020-05-15 13:25:00,58.03,58.19,58.03,58.19,7902.0,53.2988,53.4457,53.2988,53.4457,7902.0
2020-05-15 13:30:00,58.14,58.35,58.11,58.3,14919.0,53.3998,53.5927,53.3723,53.5468,14919.0
2020-05-15 13:35:00,58.28,58.43,58.21,58.34,32957.0,53.5284,53.6662,53.4641,53.5835,32957.0
2020-05-15 13:40:00,58.39,58.5,58.37,58.43,9625.0,53.6294,53.7305,53.6111,53.6662,9625.0
2020-05-15 13:45:00,58.42,58.46,58.12,58.22,16553.0,53.657,53.6937,53.3815,53.4733,16553.0
2020-05-15 13:50:00,58.18,58.37,58.15,58.32,22047.0,53.4366,53.6111,53.409,53.5651,22047.0
2020-05-15 13:55:00,58.3,58.34,58.2,58.26,12602.0,53.5468,53.5835,53.4549,53.51,12602.0
2020-05-15 14:00:00,58.27,58.59,58.27,58.55,25427.0,53.5192,53.8131,53.5192,53.7764,25427.0
2020-05-15 14:05:00,58.52,58.56,58.42,58.51,6341.0,53.7488,53.7856,53.657,53.7397,6341.0
2020-05-15 14:10:00,58.49,58.5,58.4,58.44,13279.0,53.7213,53.7305,53.6386,53.6754,13279.0
2020-05-15 14:15:00,58.44,58.62,58.4,58.46,23850.0,53.6754,53.8407,53.6386,53.6937,23850.0
2020-05-15 14:20:00,58.47,58.6,58.42,58.45,11672.0,53.7029,53.8223,53.657,53.6845,11672.0
2020-05-15 14:25:00,58.45,58.5,58.33,58.5,21576.0,53.6845,53.7305,53.5743,53.7305,21576.0
2020-05-15 14:30:00,58.5,58.52,58.39,58.4,21150.0,53.7305,53.7488,53.6294,53.6386,21150.0
2020-05-15 14:35:00,58.41,58.42,58.24,58.34,25243.0,53.6478,53.657,53.4917,53.5835,25243.0
2020-05-15 14:40:00,58.37,58.39,58.26,58.3,17037.0,53.6111,53.6294,53.51,53.5468,17037.0
2020-05-15 14:45:00,58.29,58.42,58.25,58.34,21298.0,53.5376,53.657,53.5009,53.5835,21298.0
2020-05-15 14:50:00,58.37,58.51,58.37,58.43,25448.0,53.6111,53.7397,53.6111,53.6662,25448.0
2020-05-15 14:55:00,58.43,58.43,58.18,58.18,30721.0,53.6662,53.6662,53.4366,53.4366,30721.0
2020-05-15 15:00:00,58.22,58.42,58.14,58.31,37790.0,53.4733,53.657,53.3998,53.556,37790.0
2020-05-15 15:05:00,58.29,58.42,58.24,58.24,19631.0,53.5376,53.657,53.4917,53.4917,19631.0
2020-05-15 15:10:00,58.22,58.27,58.09,58.24,31440.0,53.4733,53.5192,53.3539,53.4917,31440.0
2020-05-15 15:15:00,58.23,58.31,58.17,58.26,19494.0,53.4825,53.556,53.4274,53.51,19494.0
2020-05-15 15:20:00,58.27,58.42,58.26,58.33,27252.0,53.5192,53.657,53.51,53.5743,27252.0
2020-05-15 15:25:00,58.31,58.44,58.23,58.25,30744.0,53.556,53.6754,53.4825,53.5009,30744.0
2020-05-15 15:30:00,58.26,58.32,58.13,58.16,37883.0,53.51,53.5651,53.3906,53.4182,37883.0
2020-05-15 15:35:00,58.15,58.17,57.83,57.94,46936.0,53.409,53.4274,53.1151,53.2161,46936.0
2020-05-15 15:40:00,57.94,57.96,57.8,57.9,36122.0,53.2161,53.2345,53.0875,53.1794,36122.0
2020-05-15 15:45:00,57.88,58.01,57.81,57.95,81101.0,53.161,53.2804,53.0967,53.2253,81101.0
2020-05-15 15:50:00,57.93,57.93,57.75,57.84,125418.0,53.2069,53.2069,53.0416,53.1243,125418.0
2020-05-15 15:55:00,57.83,58.12,57.81,58.05,214429.0,53.1151,53.3815,53.0967,53.3172,214429.0
2020-05-18 09:30:00,62.41,62.99,62.11,62.92,204530.0,57.3217,57.8544,57.0461,57.7901,204530.0
2020-05-18 09:35:00,62.94,63.18,62.39,62.69,90254.0,57.8085,58.0289,57.3033,57.5789,90254.0
2020-05-18 09:40:00,62.74,62.99,62.37,62.55,96537.0,57.6248,57.8544,57.2849,57.4503,96537.0
2020-05-18 09:45:00,62.54,63.09,62.37,63.04,86684.0,57.4411,57.9462,57.2849,57.9003,86684.0
2020-05-18 09:50:00,62.94,63.25,62.46,62.64,100855.0,57.8085,58.0932,57.3676,57.5329,100855.0
2020-05-18 09:55:00,62.64,62.86,62.51,62.59,79915.0,57.5329,57.735,57.4135,57.487,79915.0
2020-05-18 10:00:00,62.62,62.86,62.42,62.58,63526.0,57.5146,57.735,57.3309,57.4778,63526.0
2020-05-18 10:05:00,62.55,62.6,62.21,62.26,49710.0,57.4503,57.4962,57.138,57.1839,49710.0
2020-05-18 10:10:00,62.27,62.29,61.76,61.79,58787.0,57.1931,57.2115,56.7247,56.7522,58787.0
2020-05-18 10:15:00,61.82,61.93,61.64,61.82,35909.0,56.7798,56.8808,56.6145,56.7798,35909.0
2020-05-18 10:20:00,61.81,61.95,61.71,61.84,20438.0,56.7706,56.8992,56.6788,56.7982,20438.0
2020-05-18 10:25:00,61.85,61.9,61.61,61.62,19008.0,56.8073,56.8533,56.5869,56.5961,19008.0
2020-05-18 10:30:00,61.59,61.88,61.52,61.84,17569.0,56.5685,56.8349,56.5043,56.7982,17569.0
2020-05-18 10:35:00,61.86,62.2,61.81,62.13,32640.0,56.8165,57.1288,56.7706,57.0645,32640.0
2020-05-18 10:40:00,62.15,62.28,61.96,62.07,52040.0,57.0829,57.2023,56.9084,57.0094,52040.0
2020-05-18 10:45:00,62.04,62.35,62.01,62.28,30094.0,56.9819,57.2666,56.9543,57.2023,30094.0
2020-05-18 10:50:00,62.23,62.25,61.93,62.0,26027.0,57.1564,57.1747,56.8808,56.9451,26027.0
2020-05-18 10:55:00,62.01,62.07,61.79,61.8,25666.0,56.9543,57.0094,56.7522,56.7614,25666.0
2020-05-18 11:00:00,61.84,62.01,61.71,61.96,17963.0,56.7982,56.9543,56.6788,56.9084,17963.0
2020-05-18 11:05:00,61.96,62.2,61.88,62.11,30810.0,56.9084,57.1288,56.8349,57.0461,30810.0
2020-05-18 11:10:00,62.13,62.48,62.04,62.48,29021.0,57.0645,57.386,56.9819,57.386,29021.0
2020-05-18 11:15:00,62.49,62.63,62.27,62.57,37895.0,57.3952,57.5238,57.1931,57.4686,37895.0
2020-05-18 11:20:00,62.58,62.79,62.58,62.77,20513.0,57.4778,57.6707,57.4778,57.6523,20513.0
2020-05-18 11:25:00,62.77,62.85,62.65,62.85,33339.0,57.6523,57.7258,57.5421,57.7258,33339.0
2020-05-18 11:30:00,62.88,62.89,62.56,62.66,15804.0,57.7534,57.7626,57.4595,57.5513,15804.0
2020-05-18 11:35:00,62.68,62.68,62.41,62.43,34637.0,57.5697,57.5697,57.3217,57.3401,34637.0
2020-05-18 11:40:00,62.45,62.68,62.41,62.42,28695.0,57.3584,57.5697,57.3217,57.3309,28695.0
2020-05-18 11:45:00,62.4,62.45,62.18,62.18,26018.0,57.3125,57.3584,57.1104,57.1104,26018.0
2020-05-18 11:50:00,62.15,62.39,62.14,62.39,15226.0,57.0829,57.3033,57.0737,57.3033,15226.0
2020-05-18 11:55:00,62.37,62.48,62.28,62.47,9386.0,57.2849,57.386,57.2023,57.3768,9386.0
2020-05-18 12:00:00,62.4,62.68,62.34,62.56,28761.0,57.3125,57.5697,57.2574,57.4595,28761.0
2020-05-18 12:05:00,62.56,62.65,62.38,62.51,9886.0,57.4595,57.5421,57.2941,57.4135,9886.0
2020-05-18 12:10:00,62.46,62.46,62.19,62.2,12381.0,57.3676,57.3676,57.1196,57.1288,12381.0
2020-05-18 12:15:00,62.2,62.33,62.09,62.13,29335.0,57.1288,57.2482,57.0278,57.0645,29335.0
2020-05-18 12:20:00,62.12,62.36,62.09,62.29,22458.0,57.0553,57.2758,57.0278,57.2115,22458.0
2020-05-18 12:25:00,62.31,62.47,62.3,62.42,10914.0,57.2298,57.3768,57.2207,57.3309,10914.0
2020-05-18 12:30:00,62.37,62.5,62.3,62.4,15445.0,57.2849,57.4044,57.2207,57.3125,15445.0
2020-05-18 12:35:00,62.4,62.48,62.37,62.48,47605.0,57.3125,57.386,57.2849,57.386,47605.0
2020-05-18 12:40:00,62.49,62.58,62.47,62.58,17737.0,57.3952,57.4778,57.3768,57.4778,17737.0
2020-05-18 12:45:00,62.6,62.6,62.28,62.33,15316.0,57.4962,57.4962,57.2023,57.2482,15316.0
2020-05-18 12:50:00,62.33,62.66,62.33,62.62,16842.0,57.2482,57.5513,57.2482,57.5146,16842.0
2020-05-18 12:55:00,62.62,62.69,62.58,62.66,15215.0,57.5146,57.5789,57.4778,57.5513,15215.0
2020-05-18 13:00:00,62.66,62.97,62.66,62.95,31781.0,57.5513,57.836,57.5513,57.8177,31781.0
2020-05-18 13:05:00,62.95,62.98,62.85,62.85,12216.0,57.8177,57.8452,57.7258,57.7258,12216.0
2020-05-18 13:10:00,62.87,62.88,62.76,62.88,13063.0,57.7442,57.7534,57.6432,57.7534,13063.0
2020-05-18 13:15:00,62.86,62.86,62.77,62.83,14270.0,57.735,57.735,57.6523,57.7074,14270.0
2020-05-18 13:20:00,62.83,62.94,62.81,62.86,29671.0,57.7074,57.8085,57.6891,57.735,29671.0
2020-05-18 13:25:00,62.87,62.9,62.76,62.9,17212.0,57.7442,57.7717,57.6432,57.7717,17212.0
2020-05-18 13:30:00,62.9,63.01,62.77,62.84,27158.0,57.7717,57.8728,57.6523,57.7166,27158.0
2020-05-18 13:35:00,62.85,63.21,62.85,63.18,50246.0,57.7258,58.0565,57.7258,58.0289,50246.0
2020-05-18 13:40:00,63.2,63.42,63.14,63.41,47261.0,58.0473,58.2493,57.9922,58.2402,47261.0
2020-05-18 13:45:00,63.42,63.48,63.36,63.37,32556.0,58.2493,58.3045,58.1942,58.2034,32556.0
2020-05-18 13:50:00,63.37,63.39,63.25,63.34,15166.0,58.2034,58.2218,58.0932,58.1759,15166.0
2020-05-18 13:55:00,63.35,63.35,63.13,63.21,19071.0,58.1851,58.1851,57.983,58.0565,19071.0
2020-05-18 14:00:00,63.21,63.23,63.09,63.18,35863.0,58.0565,58.0748,57.9462,58.0289,35863.0
2020-05-18 14:05:00,63.2,63.21,63.09,63.1,73307.0,58.0473,58.0565,57.9462,57.9554,73307.0
2020-05-18 14:10:00,63.11,63.13,62.96,63.06,52951.0,57.9646,57.983,57.8268,57.9187,52951.0
2020-05-18 14:15:00,63.07,63.1,62.71,62.73,26531.0,57.9279,57.9554,57.5972,57.6156,26531.0
2020-05-18 14:20:00,62.76,62.89,62.72,62.83,42799.0,57.6432,57.7626,57.6064,57.7074,42799.0
2020-05-18 14:25:00,62.84,63.17,62.81,63.13,44432.0,57.7166,58.0197,57.6891,57.983,44432.0
2020-05-18 14:30:00,63.13,63.42,63.12,63.42,32728.0,57.983,58.2493,57.9738,58.2493,32728.0
2020-05-18 14:35:00,63.42,63.57,63.34,63.55,33432.0,58.2493,58.3871,58.1759,58.3687,33432.0
2020-05-18 14:40:00,63.56,63.62,63.48,63.56,28336.0,58.3779,58.433,58.3045,58.3779,28336.0
2020-05-18 14:45:00,63.57,63.58,63.24,63.28,20271.0,58.3871,58.3963,58.084,58.1208,20271.0
2020-05-18 14:50:00,63.28,63.32,63.21,63.27,24469.0,58.1208,58.1575,58.0565,58.1116,24469.0
2020-05-18 14:55:00,63.25,63.44,63.23,63.38,22680.0,58.0932,58.2677,58.0748,58.2126,22680.0
2020-05-18 15:00:00,63.39,63.46,63.38,63.39,24764.0,58.2218,58.2861,58.2126,58.2218,24764.0
2020-05-18 15:05:00,63.36,63.59,63.34,63.52,44616.0,58.1942,58.4055,58.1759,58.3412,44616.0
2020-05-18 15:10:00,63.52,63.62,63.45,63.62,34686.0,58.3412,58.433,58.2769,58.433,34686.0
2020-05-18 15:15:00,63.63,63.64,63.34,63.53,42065.0,58.4422,58.4514,58.1759,58.3504,42065.0
2020-05-18 15:20:00,63.51,63.56,63.34,63.39,151945.0,58.332,58.3779,58.1759,58.2218,151945.0
2020-05-18 15:25:00,63.37,63.49,63.37,63.44,32126.0,58.2034,58.3136,58.2034,58.2677,32126.0
2020-05-18 15:30:00,63.43,63.66,63.42,63.59,58494.0,58.2585,58.4698,58.2493,58.4055,58494.0
2020-05-18 15:35:00,63.59,63.6,63.5,63.54,38562.0,58.4055,58.4147,58.3228,58.3596,38562.0
2020-05-18 15:40:00,63.55,63.67,63.52,63.67,51946.0,58.3687,58.479,58.3412,58.479,51946.0
2020-05-18 15:45:00,63.67,63.85,63.63,63.77,100887.0,58.479,58.6443,58.4422,58.5708,100887.0
2020-05-18 15:50:00,63.8,63.98,63.47,63.53,144896.0,58.5984,58.7637,58.2953,58.3504,144896.0
2020-05-18 15:55:00,63.54,63.66,63.39,63.4,184943.0,58.3596,58.4698,58.2218,58.231,184943.0
2020-05-19 09:30:00,62.52,62.67,61.86,61.86,90504.0,57.4227,57.5605,56.8165,56.8165,90504.0
2020-05-19 09:35:00,61.9,62.08,61.17,61.3,77804.0,56.8533,57.0186,56.1828,56.3022,77804.0
2020-05-19 09:40:00,61.3,61.7,60.92,61.38,66378.0,56.3022,56.6696,55.9532,56.3757,66378.0
2020-05-19 09:45:00,61.29,61.29,60.41,60.41,56491.0,56.293,56.293,55.4847,55.4847,56491.0
2020-05-19 09:50:00,60.45,60.78,60.36,60.68,47657.0,55.5215,55.8246,55.4388,55.7327,47657.0
2020-05-19 09:55:00,60.67,61.25,60.66,61.13,73777.0,55.7236,56.2563,55.7144,56.146,73777.0
2020-05-19 10:00:00,61.2,61.29,60.73,61.16,55348.0,56.2103,56.293,55.7787,56.1736,55348.0
2020-05-19 10:05:00,61.3,61.93,61.23,61.87,92497.0,56.3022,56.8808,56.2379,56.8257,92497.0
2020-05-19 10:10:00,61.88,62.12,61.65,61.98,54671.0,56.8349,57.0553,56.6237,56.9267,54671.0
2020-05-19 10:15:00,61.98,62.05,61.4,61.5,67078.0,56.9267,56.991,56.394,56.4859,67078.0
2020-05-19 10:20:00,61.51,62.0,61.49,61.85,135692.0,56.4951,56.9451,56.4767,56.8073,135692.0
2020-05-19 10:25:00,61.86,62.07,61.73,61.86,60698.0,56.8165,57.0094,56.6971,56.8165,60698.0
2020-05-19 10:30:00,61.88,62.02,61.74,61.98,26356.0,56.8349,56.9635,56.7063,56.9267,26356.0
2020-05-19 10:35:00,61.98,62.0,61.47,61.58,45344.0,56.9267,56.9451,56.4583,56.5594,45344.0
2020-05-19 10:40:00,61.58,61.6,61.32,61.42,43455.0,56.5594,56.5777,56.3206,56.4124,43455.0
2020-05-19 10:45:00,61.39,61.92,61.38,61.85,72208.0,56.3848,56.8716,56.3757,56.8073,72208.0
2020-05-19 10:50:00,61.85,62.24,61.81,62.24,44101.0,56.8073,57.1655,56.7706,57.1655,44101.0
2020-05-19 10:55:00,62.22,62.3,61.99,62.08,31108.0,57.1472,57.2207,56.9359,57.0186,31108.0
2020-05-19 11:00:00,62.08,62.44,62.02,62.41,30211.0,57.0186,57.3492,56.9635,57.3217,30211.0
2020-05-19 11:05:00,62.39,62.46,62.13,62.27,30986.0,57.3033,57.3676,57.0645,57.1931,30986.0
2020-05-19 11:10:00,62.26,62.36,62.04,62.05,21661.0,57.1839,57.2758,56.9819,56.991,21661.0
2020-05-19 11:15:00,62.06,62.58,62.06,62.58,38309.0,57.0002,57.4778,57.0002,57.4778,38309.0
2020-05-19 11:20:00,62.57,63.01,62.51,63.0,32674.0,57.4686,57.8728,57.4135,57.8636,32674.0
2020-05-19 11:25:00,62.98,63.01,62.75,62.82,19990.0,57.8452,57.8728,57.634,57.6983,19990.0
2020-05-19 11:30:00,62.79,62.97,62.75,62.88,43293.0,57.6707,57.836,57.634,57.7534,43293.0
2020-05-19 11:35:00,62.87,62.95,62.61,62.68,40179.0,57.7442,57.8177,57.5054,57.5697,40179.0
2020-05-19 11:40:00,62.69,62.9,62.57,62.57,29303.0,57.5789,57.7717,57.4686,57.4686,29303.0
2020-05-19 11:45:00,62.61,62.7,62.3,62.36,77088.0,57.5054,57.588,57.2207,57.2758,77088.0
2020-05-19 11:50:00,62.37,62.56,62.33,62.56,33018.0,57.2849,57.4595,57.2482,57.4595,33018.0
2020-05-19 11:55:00,62.55,62.55,62.31,62.51,21371.0,57.4503,57.4503,57.2298,57.4135,21371.0
2020-05-19 12:00:00,62.52,62.62,62.44,62.54,31256.0,57.4227,57.5146,57.3492,57.4411,31256.0
2020-05-19 12:05:00,62.54,62.73,62.51,62.73,56163.0,57.4411,57.6156,57.4135,57.6156,56163.0
2020-05-19 12:10:00,62.69,62.86,62.69,62.81,40131.0,57.5789,57.735,57.5789,57.6891,40131.0
2020-05-19 12:15:00,62.81,62.87,62.57,62.64,20579.0,57.6891,57.7442,57.4686,57.5329,20579.0
2020-05-19 12:20:00,62.63,62.73,62.55,62.6,26852.0,57.5238,57.6156,57.4503,57.4962,26852.0
2020-05-19 12:25:00,62.59,62.59,62.23,62.26,28200.0,57.487,57.487,57.1564,57.1839,28200.0
2020-05-19 12:30:00,62.27,62.35,62.18,62.19,20928.0,57.1931,57.2666,57.1104,57.1196,20928.0
2020-05-19 12:35:00,62.17,62.25,62.02,62.06,19278.0,57.1013,57.1747,56.9635,57.0002,19278.0
2020-05-19 12:40:00,62.04,62.24,62.04,62.2,9709.0,56.9819,57.1655,56.9819,57.1288,9709.0
2020-05-19 12:45:00,62.21,62.26,62.14,62.17,35068.0,57.138,57.1839,57.0737,57.1013,35068.0
2020-05-19 12:50:00,62.14,62.21,62.12,62.14,12895.0,57.0737,57.138,57.0553,57.0737,12895.0
2020-05-19 12:55:00,62.13,62.14,62.04,62.09,17096.0,57.0645,57.0737,56.9819,57.0278,17096.0
2020-05-19 13:00:00,62.12,62.18,62.02,62.02,19521.0,57.0553,57.1104,56.9635,56.9635,19521.0
2020-05-19 13:05:00,62.04,62.13,61.97,62.0,19072.0,56.9819,57.0645,56.9176,56.9451,19072.0
2020-05-19 13:10:00,61.99,62.09,61.92,62.09,16689.0,56.9359,57.0278,56.8716,57.0278,16689.0
2020-05-19 13:15:00,62.09,62.09,61.9,61.9,11461.0,57.0278,57.0278,56.8533,56.8533,11461.0
2020-05-19 13:20:00,61.9,61.93,61.8,61.81,48807.0,56.8533,56.8808,56.7614,56.7706,48807.0
2020-05-19 13:25:00,61.8,61.93,61.8,61.87,17584.0,56.7614,56.8808,56.7614,56.8257,17584.0
2020-05-19 13:30:00,61.83,61.93,61.71,61.91,20116.0,56.789,56.8808,56.6788,56.8625,20116.0
2020-05-19 13:35:00,61.9,62.04,61.88,62.01,24621.0,56.8533,56.9819,56.8349,56.9543,24621.0
2020-05-19 13:40:00,62.01,62.21,62.0,62.18,18748.0,56.9543,57.138,56.9451,57.1104,18748.0
2020-05-19 13:45:00,62.16,62.25,62.11,62.13,14901.0,57.0921,57.1747,57.0461,57.0645,14901.0
2020-05-19 13:50:00,62.13,62.22,62.06,62.09,53728.0,57.0645,57.1472,57.0002,57.0278,53728.0
2020-05-19 13:55:00,62.1,62.17,62.08,62.08,14727.0,57.037,57.1013,57.0186,57.0186,14727.0
2020-05-19 14:00:00,62.07,62.07,61.76,61.79,26128.0,57.0094,57.0094,56.7247,56.7522,26128.0
2020-05-19 14:05:00,61.77,62.0,61.76,62.0,27741.0,56.7339,56.9451,56.7247,56.9451,27741.0
2020-05-19 14:10:00,61.98,62.01,61.88,61.99,26851.0,56.9267,56.9543,56.8349,56.9359,26851.0
2020-05-19 14:15:00,62.0,62.18,61.98,62.16,15717.0,56.9451,57.1104,56.9267,57.0921,15717.0
2020-05-19 14:20:00,62.17,62.24,62.12,62.24,25740.0,57.1013,57.1655,57.0553,57.1655,25740.0
2020-05-19 14:25:00,62.21,62.24,62.12,62.12,19722.0,57.138,57.1655,57.0553,57.0553,19722.0
2020-05-19 14:30:00,62.14,62.15,61.99,62.09,8278.0,57.0737,57.0829,56.9359,57.0278,8278.0
2020-05-19 14:35:00,62.07,62.09,61.85,61.94,19396.0,57.0094,57.0278,56.8073,56.89,19396.0
2020-05-19 14:40:00,61.95,62.0,61.9,62.0,10581.0,56.8992,56.9451,56.8533,56.9451,10581.0
2020-05-19 14:45:00,62.01,62.12,61.99,62.07,22081.0,56.9543,57.0553,56.9359,57.0094,22081.0
2020-05-19 14:50:00,62.08,62.09,61.99,62.03,14013.0,57.0186,57.0278,56.9359,56.9727,14013.0
2020-05-19 14:55:00,62.05,62.05,61.21,61.31,71564.0,56.991,56.991,56.2195,56.3114,71564.0
2020-05-19 15:00:00,61.29,61.58,61.22,61.55,29314.0,56.293,56.5594,56.2287,56.5318,29314.0
2020-05-19 15:05:00,61.55,61.81,61.5,61.72,15055.0,56.5318,56.7706,56.4859,56.6879,15055.0
2020-05-19 15:10:00,61.72,62.09,61.66,61.91,49675.0,56.6879,57.0278,56.6328,56.8625,49675.0
2020-05-19 15:15:00,61.92,61.97,61.72,61.73,17284.0,56.8716,56.9176,56.6879,56.6971,17284.0
2020-05-19 15:20:00,61.75,61.76,61.41,61.48,41326.0,56.7155,56.7247,56.4032,56.4675,41326.0
2020-05-19 15:25:00,61.47,61.57,61.3,61.5,23842.0,56.4583,56.5502,56.3022,56.4859,23842.0
2020-05-19 15:30:00,61.48,61.48,61.24,61.32,39859.0,56.4675,56.4675,56.2471,56.3206,39859.0
2020-05-19 15:35:00,61.35,61.37,60.83,61.02,52709.0,56.3481,56.3665,55.8705,56.045,52709.0
2020-05-19 15:40:00,61.02,61.02,60.77,60.78,47660.0,56.045,56.045,55.8154,55.8246,47660.0
2020-05-19 15:45:00,60.76,60.88,60.62,60.65,62842.0,55.8062,55.9164,55.6776,55.7052,62842.0
2020-05-19 15:50:00,60.6,60.61,60.21,60.4,160397.0,55.6593,55.6684,55.3011,55.4756,160397.0
2020-05-19 15:55:00,60.4,60.45,60.17,60.19,236319.0,55.4756,55.5215,55.2643,55.2827,236319.0
2020-05-20 09:30:00,61.75,62.4,61.5,62.14,115778.0,56.7155,57.3125,56.4859,57.0737,115778.0
2020-05-20 09:35:00,62.16,62.28,61.67,62.28,53661.0,57.0921,57.2023,56.642,57.2023,53661.0
2020-05-20 09:40:00,62.35,62.58,62.15,62.35,67613.0,57.2666,57.4778,57.0829,57.2666,67613.0
2020-05-20 09:45:00,62.3,62.85,62.24,62.66,71315.0,57.2207,57.7258,57.1655,57.5513,71315.0
2020-05-20 09:50:00,62.67,62.71,61.85,61.87,76671.0,57.5605,57.5972,56.8073,56.8257,76671.0
2020-05-20 09:55:00,61.9,62.25,61.75,62.04,54177.0,56.8533,57.1747,56.7155,56.9819,54177.0
2020-05-20 10:00:00,62.03,62.36,61.93,62.16,82796.0,56.9727,57.2758,56.8808,57.0921,82796.0
2020-05-20 10:05:00,62.17,62.61,62.17,62.26,38805.0,57.1013,57.5054,57.1013,57.1839,38805.0
2020-05-20 10:10:00,62.23,62.66,62.23,62.59,74942.0,57.1564,57.5513,57.1564,57.487,74942.0
2020-05-20 10:15:00,62.6,62.6,62.15,62.22,42695.0,57.4962,57.4962,57.0829,57.1472,42695.0
2020-05-20 10:20:00,62.23,62.49,62.2,62.31,36461.0,57.1564,57.3952,57.1288,57.2298,36461.0
2020-05-20 10:25:00,62.34,62.36,62.11,62.3,50192.0,57.2574,57.2758,57.0461,57.2207,50192.0
2020-05-20 10:30:00,62.33,62.42,62.1,62.42,49432.0,57.2482,57.3309,57.037,57.3309,49432.0
2020-05-20 10:35:00,62.42,62.51,62.15,62.37,48786.0,57.3309,57.4135,57.0829,57.2849,48786.0
2020-05-20 10:40:00,62.39,62.47,62.24,62.35,28906.0,57.3033,57.3768,57.1655,57.2666,28906.0
2020-05-20 10:45:00,62.34,62.7,62.3,62.47,53293.0,57.2574,57.588,57.2207,57.3768,53293.0
2020-05-20 10:50:00,62.5,62.64,62.34,62.43,16851.0,57.4044,57.5329,57.2574,57.3401,16851.0
2020-05-20 10:55:00,62.45,62.51,62.12,62.15,272813.0,57.3584,57.4135,57.0553,57.0829,272813.0
2020-05-20 11:00:00,62.16,62.16,61.51,61.51,67075.0,57.0921,57.0921,56.4951,56.4951,67075.0
2020-05-20 11:05:00,61.52,61.68,61.37,61.65,49433.0,56.5043,56.6512,56.3665,56.6237,49433.0
2020-05-20 11:10:00,61.66,62.08,61.62,62.03,46234.0,56.6328,57.0186,56.5961,56.9727,46234.0
2020-05-20 11:15:00,62.04,62.35,61.95,62.34,33923.0,56.9819,57.2666,56.8992,57.2574,33923.0
2020-05-20 11:20:00,62.31,62.44,62.17,62.17,15354.0,57.2298,57.3492,57.1013,57.1013,15354.0
2020-05-20 11:25:00,62.18,62.35,61.96,61.98,21808.0,57.1104,57.2666,56.9084,56.9267,21808.0
2020-05-20 11:30:00,61.97,61.99,61.78,61.9,40836.0,56.9176,56.9359,56.7431,56.8533,40836.0
2020-05-20 11:35:00,61.88,61.99,61.79,61.91,25988.0,56.8349,56.9359,56.7522,56.8625,25988.0
2020-05-20 11:40:00,61.9,62.06,61.86,61.92,28830.0,56.8533,57.0002,56.8165,56.8716,28830.0
2020-05-20 11:45:00,61.95,62.12,61.9,62.03,158952.0,56.8992,57.0553,56.8533,56.9727,158952.0
2020-05-20 11:50:00,62.06,62.17,61.93,61.93,29033.0,57.0002,57.1013,56.8808,56.8808,29033.0
2020-05-20 11:55:00,61.92,62.11,61.91,62.03,29549.0,56.8716,57.0461,56.8625,56.9727,29549.0
2020-05-20 12:00:00,62.03,62.08,61.8,61.9,44362.0,56.9727,57.0186,56.7614,56.8533,44362.0
2020-05-20 12:05:00,61.9,61.97,61.8,61.8,32961.0,56.8533,56.9176,56.7614,56.7614,32961.0
2020-05-20 12:10:00,61.81,61.83,61.65,61.71,37025.0,56.7706,56.789,56.6237,56.6788,37025.0
2020-05-20 12:15:00,61.71,61.79,61.46,61.64,32042.0,56.6788,56.7522,56.4491,56.6145,32042.0
2020-05-20 12:20:00,61.66,61.68,61.51,61.55,25010.0,56.6328,56.6512,56.4951,56.5318,25010.0
2020-05-20 12:25:00,61.56,61.79,61.56,61.77,28036.0,56.541,56.7522,56.541,56.7339,28036.0
2020-05-20 12:30:00,61.78,61.78,61.61,61.69,23380.0,56.7431,56.7431,56.5869,56.6604,23380.0
2020-05-20 12:35:00,61.69,61.74,61.66,61.67,21527.0,56.6604,56.7063,56.6328,56.642,21527.0
2020-05-20 12:40:00,61.68,61.68,61.46,61.47,35599.0,56.6512,56.6512,56.4491,56.4583,35599.0
2020-05-20 12:45:00,61.47,61.66,61.4,61.66,27827.0,56.4583,56.6328,56.394,56.6328,27827.0
2020-05-20 12:50:00,61.66,61.96,61.66,61.82,37999.0,56.6328,56.9084,56.6328,56.7798,37999.0
2020-05-20 12:55:00,61.82,61.9,61.75,61.84,18695.0,56.7798,56.8533,56.7155,56.7982,18695.0
2020-05-20 13:00:00,61.84,61.85,61.5,61.51,60547.0,56.7982,56.8073,56.4859,56.4951,60547.0
2020-05-20 13:05:00,61.52,61.57,61.22,61.22,44655.0,56.5043,56.5502,56.2287,56.2287,44655.0
2020-05-20 13:10:00,61.23,61.48,61.18,61.34,34121.0,56.2379,56.4675,56.192,56.3389,34121.0
2020-05-20 13:15:00,61.35,61.35,61.23,61.3,51410.0,56.3481,56.3481,56.2379,56.3022,51410.0
2020-05-20 13:20:00,61.31,61.36,61.2,61.26,49677.0,56.3114,56.3573,56.2103,56.2654,49677.0
2020-05-20 13:25:00,61.25,61.27,61.13,61.17,22771.0,56.2563,56.2746,56.146,56.1828,22771.0
2020-05-20 13:30:00,61.21,61.25,60.94,60.94,32529.0,56.2195,56.2563,55.9715,55.9715,32529.0
2020-05-20 13:35:00,60.96,61.12,60.91,61.07,68352.0,55.9899,56.1369,55.944,56.0909,68352.0
2020-05-20 13:40:00,61.07,61.27,61.0,61.25,89026.0,56.0909,56.2746,56.0266,56.2563,89026.0
2020-05-20 13:45:00,61.27,61.52,61.26,61.44,61530.0,56.2746,56.5043,56.2654,56.4308,61530.0
2020-05-20 13:50:00,61.44,61.45,61.27,61.27,54951.0,56.4308,56.44,56.2746,56.2746,54951.0
2020-05-20 13:55:00,61.26,61.35,61.2,61.34,50441.0,56.2654,56.3481,56.2103,56.3389,50441.0
2020-05-20 14:00:00,61.34,61.4,61.15,61.29,32294.0,56.3389,56.394,56.1644,56.293,32294.0
2020-05-20 14:05:00,61.33,61.5,61.2,61.2,24866.0,56.3297,56.4859,56.2103,56.2103,24866.0
2020-05-20 14:10:00,61.23,61.35,61.17,61.2,19933.0,56.2379,56.3481,56.1828,56.2103,19933.0
2020-05-20 14:15:00,61.2,61.26,61.1,61.19,20421.0,56.2103,56.2654,56.1185,56.2012,20421.0
2020-05-20 14:20:00,61.18,61.43,61.13,61.36,20512.0,56.192,56.4216,56.146,56.3573,20512.0
2020-05-20 14:25:00,61.38,61.38,61.21,61.28,30235.0,56.3757,56.3757,56.2195,56.2838,30235.0
2020-05-20 14:30:00,61.23,61.55,61.22,61.51,58752.0,56.2379,56.5318,56.2287,56.4951,58752.0
2020-05-20 14:35:00,61.49,61.5,61.41,61.43,25622.0,56.4767,56.4859,56.4032,56.4216,25622.0
2020-05-20 14:40:00,61.44,61.47,61.27,61.39,28412.0,56.4308,56.4583,56.2746,56.3848,28412.0
2020-05-20 14:45:00,61.4,61.66,61.38,61.64,21210.0,56.394,56.6328,56.3757,56.6145,21210.0
2020-05-20 14:50:00,61.62,61.81,61.4,61.79,30646.0,56.5961,56.7706,56.394,56.7522,30646.0
2020-05-20 14:55:00,61.76,61.76,61.4,61.5,221821.0,56.7247,56.7247,56.394,56.4859,221821.0
2020-05-20 15:00:00,61.46,61.62,61.42,61.54,39489.0,56.4491,56.5961,56.4124,56.5226,39489.0
2020-05-20 15:05:00,61.52,61.6,61.46,61.6,44018.0,56.5043,56.5777,56.4491,56.5777,44018.0
2020-05-20 15:10:00,61.6,61.67,61.38,61.48,45695.0,56.5777,56.642,56.3757,56.4675,45695.0
2020-05-20 15:15:00,61.47,61.61,61.4,61.61,27135.0,56.4583,56.5869,56.394,56.5869,27135.0
2020-05-20 15:20:00,61.63,61.79,61.61,61.67,60158.0,56.6053,56.7522,56.5869,56.642,60158.0
2020-05-20 15:25:00,61.68,61.87,61.66,61.87,18382.0,56.6512,56.8257,56.6328,56.8257,18382.0
2020-05-20 15:30:00,61.87,61.87,61.67,61.7,26082.0,56.8257,56.8257,56.642,56.6696,26082.0
2020-05-20 15:35:00,61.7,61.77,61.59,61.65,23870.0,56.6696,56.7339,56.5685,56.6237,23870.0
2020-05-20 15:40:00,61.66,61.7,61.54,61.68,31832.0,56.6328,56.6696,56.5226,56.6512,31832.0
2020-05-20 15:45:00,61.68,61.75,61.43,61.48,45434.0,56.6512,56.7155,56.4216,56.4675,45434.0
2020-05-20 15:50:00,61.48,61.55,61.3,61.46,74761.0,56.4675,56.5318,56.3022,56.4491,74761.0
2020-05-20 15:55:00,61.45,61.48,61.3,61.47,144099.0,56.44,56.4675,56.3022,56.4583,144099.0
2020-05-21 09:30:00,61.39,61.52,61.04,61.52,68233.0,56.3848,56.5043,56.0634,56.5043,68233.0
2020-05-21 09:35:00,61.43,61.69,61.34,61.55,12074.0,56.4216,56.6604,56.3389,56.5318,12074.0
2020-05-21 09:40:00,61.5,61.57,61.3,61.5,18488.0,56.4859,56.5502,56.3022,56.4859,18488.0
2020-05-21 09:45:00,61.49,61.6,61.29,61.34,16987.0,56.4767,56.5777,56.293,56.3389,16987.0
2020-05-21 09:50:00,61.27,61.35,61.01,61.11,25237.0,56.2746,56.3481,56.0358,56.1277,25237.0
2020-05-21 09:55:00,61.12,61.57,61.07,61.54,20864.0,56.1369,56.5502,56.0909,56.5226,20864.0
2020-05-21 10:00:00,61.5,61.98,61.45,61.84,47488.0,56.4859,56.9267,56.44,56.7982,47488.0
2020-05-21 10:05:00,61.87,61.95,61.74,61.84,21708.0,56.8257,56.8992,56.7063,56.7982,21708.0
2020-05-21 10:10:00,61.85,62.04,61.82,61.85,47025.0,56.8073,56.9819,56.7798,56.8073,47025.0
2020-05-21 10:15:00,61.85,61.96,61.67,61.71,25813.0,56.8073,56.9084,56.642,56.6788,25813.0
2020-05-21 10:20:00,61.72,61.96,61.72,61.94,24864.0,56.6879,56.9084,56.6879,56.89,24864.0
2020-05-21 10:25:00,61.92,61.97,61.72,61.73,42185.0,56.8716,56.9176,56.6879,56.6971,42185.0
2020-05-21 10:30:00,61.72,61.72,61.29,61.48,60950.0,56.6879,56.6879,56.293,56.4675,60950.0
2020-05-21 10:35:00,61.46,61.46,60.96,61.02,35739.0,56.4491,56.4491,55.9899,56.045,35739.0
2020-05-21 10:40:00,61.06,61.27,61.03,61.15,23237.0,56.0818,56.2746,56.0542,56.1644,23237.0
2020-05-21 10:45:00,61.13,61.16,61.04,61.11,15097.0,56.146,56.1736,56.0634,56.1277,15097.0
2020-05-21 10:50:00,61.08,61.28,61.07,61.15,19316.0,56.1001,56.2838,56.0909,56.1644,19316.0
2020-05-21 10:55:00,61.15,61.31,61.15,61.2,13243.0,56.1644,56.3114,56.1644,56.2103,13243.0
2020-05-21 11:00:00,61.18,61.18,60.77,60.8,44314.0,56.192,56.192,55.8154,55.843,44314.0
2020-05-21 11:05:00,60.83,60.87,60.71,60.82,31089.0,55.8705,55.9072,55.7603,55.8613,31089.0
2020-05-21 11:10:00,60.82,61.0,60.8,60.98,16342.0,55.8613,56.0266,55.843,56.0083,16342.0
2020-05-21 11:15:00,60.98,60.98,60.52,60.58,23385.0,56.0083,56.0083,55.5858,55.6409,23385.0
2020-05-21 11:20:00,60.58,60.72,60.43,60.5,14235.0,55.6409,55.7695,55.5031,55.5674,14235.0
2020-05-21 11:25:00,60.47,60.58,60.34,60.49,19201.0,55.5399,55.6409,55.4205,55.5582,19201.0
2020-05-21 11:30:00,60.49,60.77,60.48,60.71,20696.0,55.5582,55.8154,55.549,55.7603,20696.0
2020-05-21 11:35:00,60.7,61.0,60.7,60.98,27005.0,55.7511,56.0266,55.7511,56.0083,27005.0
2020-05-21 11:40:00,61.02,61.17,60.99,61.17,14962.0,56.045,56.1828,56.0175,56.1828,14962.0
2020-05-21 11:45:00,61.18,61.25,60.98,61.0,19776.0,56.192,56.2563,56.0083,56.0266,19776.0
2020-05-21 11:50:00,61.06,61.13,61.02,61.04,5695.0,56.0818,56.146,56.045,56.0634,5695.0
2020-05-21 11:55:00,61.04,61.14,61.01,61.01,10997.0,56.0634,56.1552,56.0358,56.0358,10997.0
2020-05-21 12:00:00,61.03,61.25,61.03,61.22,16658.0,56.0542,56.2563,56.0542,56.2287,16658.0
2020-05-21 12:05:00,61.21,61.36,61.18,61.36,38463.0,56.2195,56.3573,56.192,56.3573,38463.0
2020-05-21 12:10:00,61.33,61.41,61.22,61.4,12925.0,56.3297,56.4032,56.2287,56.394,12925.0
2020-05-21 12:15:00,61.42,61.42,61.24,61.32,22139.0,56.4124,56.4124,56.2471,56.3206,22139.0
2020-05-21 12:20:00,61.31,61.46,61.29,61.43,31741.0,56.3114,56.4491,56.293,56.4216,31741.0
2020-05-21 12:25:00,61.46,61.55,61.31,61.31,65587.0,56.4491,56.5318,56.3114,56.3114,65587.0
2020-05-21 12:30:00,61.3,61.31,61.15,61.16,14550.0,56.3022,56.3114,56.1644,56.1736,14550.0
2020-05-21 12:35:00,61.22,61.26,61.09,61.11,17789.0,56.2287,56.2654,56.1093,56.1277,17789.0
2020-05-21 12:40:00,61.12,61.3,61.12,61.26,12080.0,56.1369,56.3022,56.1369,56.2654,12080.0
2020-05-21 12:45:00,61.22,61.29,61.2,61.25,11800.0,56.2287,56.293,56.2103,56.2563,11800.0
2020-05-21 12:50:00,61.24,61.26,61.1,61.18,13682.0,56.2471,56.2654,56.1185,56.192,13682.0
2020-05-21 12:55:00,61.19,61.2,60.95,60.98,15570.0,56.2012,56.2103,55.9807,56.0083,15570.0
2020-05-21 13:00:00,61.0,61.25,60.91,61.24,20255.0,56.0266,56.2563,55.944,56.2471,20255.0
2020-05-21 13:05:00,61.26,61.26,61.06,61.08,19870.0,56.2654,56.2654,56.0818,56.1001,19870.0
2020-05-21 13:10:00,61.09,61.14,61.02,61.06,14517.0,56.1093,56.1552,56.045,56.0818,14517.0
2020-05-21 13:15:00,61.09,61.23,61.05,61.16,22223.0,56.1093,56.2379,56.0726,56.1736,22223.0
2020-05-21 13:20:00,61.16,61.25,61.09,61.25,12405.0,56.1736,56.2563,56.1093,56.2563,12405.0
2020-05-21 13:25:00,61.25,61.27,61.17,61.21,11518.0,56.2563,56.2746,56.1828,56.2195,11518.0
2020-05-21 13:30:00,61.23,61.25,61.15,61.19,15053.0,56.2379,56.2563,56.1644,56.2012,15053.0
2020-05-21 13:35:00,61.2,61.35,61.18,61.27,16740.0,56.2103,56.3481,56.192,56.2746,16740.0
2020-05-21 13:40:00,61.26,61.26,61.18,61.24,11833.0,56.2654,56.2654,56.192,56.2471,11833.0
2020-05-21 13:45:00,61.22,61.32,61.21,61.26,12735.0,56.2287,56.3206,56.2195,56.2654,12735.0
2020-05-21 13:50:00,61.25,61.31,61.23,61.29,10963.0,56.2563,56.3114,56.2379,56.293,10963.0
2020-05-21 13:55:00,61.29,61.34,61.24,61.27,11526.0,56.293,56.3389,56.2471,56.2746,11526.0
2020-05-21 14:00:00,61.26,61.39,61.25,61.3,14184.0,56.2654,56.3848,56.2563,56.3022,14184.0
2020-05-21 14:05:00,61.34,61.34,61.24,61.26,10617.0,56.3389,56.3389,56.2471,56.2654,10617.0
2020-05-21 14:10:00,61.28,61.36,61.25,61.3,14037.0,56.2838,56.3573,56.2563,56.3022,14037.0
2020-05-21 14:15:00,61.32,61.34,61.26,61.33,15432.0,56.3206,56.3389,56.2654,56.3297,15432.0
2020-05-21 14:20:00,61.32,61.39,61.3,61.35,13210.0,56.3206,56.3848,56.3022,56.3481,13210.0
2020-05-21 14:25:00,61.35,61.36,61.29,61.31,13469.0,56.3481,56.3573,56.293,56.3114,13469.0
2020-05-21 14:30:00,61.3,61.37,61.23,61.28,14674.0,56.3022,56.3665,56.2379,56.2838,14674.0
2020-05-21 14:35:00,61.25,61.28,61.02,61.1,21761.0,56.2563,56.2838,56.045,56.1185,21761.0
2020-05-21 14:40:00,61.08,61.14,61.05,61.11,13791.0,56.1001,56.1552,56.0726,56.1277,13791.0
2020-05-21 14:45:00,61.11,61.14,61.01,61.04,20118.0,56.1277,56.1552,56.0358,56.0634,20118.0
2020-05-21 14:50:00,61.06,61.1,60.96,60.97,16099.0,56.0818,56.1185,55.9899,55.9991,16099.0
2020-05-21 14:55:00,60.98,61.04,60.91,60.93,25236.0,56.0083,56.0634,55.944,55.9624,25236.0
2020-05-21 15:00:00,60.92,61.06,60.85,60.9,33070.0,55.9532,56.0818,55.8889,55.9348,33070.0
2020-05-21 15:05:00,60.89,61.06,60.87,61.05,21707.0,55.9256,56.0818,55.9072,56.0726,21707.0
2020-05-21 15:10:00,61.04,61.09,60.89,61.09,21773.0,56.0634,56.1093,55.9256,56.1093,21773.0
2020-05-21 15:15:00,61.08,61.09,60.97,61.06,21021.0,56.1001,56.1093,55.9991,56.0818,21021.0
2020-05-21 15:20:00,61.05,61.06,60.98,61.02,14921.0,56.0726,56.0818,56.0083,56.045,14921.0
2020-05-21 15:25:00,61.02,61.03,60.94,61.0,23470.0,56.045,56.0542,55.9715,56.0266,23470.0
2020-05-21 15:30:00,61.01,61.03,60.88,60.95,34849.0,56.0358,56.0542,55.9164,55.9807,34849.0
2020-05-21 15:35:00,60.94,61.05,60.91,60.96,37226.0,55.9715,56.0726,55.944,55.9899,37226.0
2020-05-21 15:40:00,60.95,61.04,60.87,61.04,33069.0,55.9807,56.0634,55.9072,56.0634,33069.0
2020-05-21 15:45:00,61.03,61.08,60.9,60.96,64957.0,56.0542,56.1001,55.9348,55.9899,64957.0
2020-05-21 15:50:00,60.96,60.99,60.69,60.76,123001.0,55.9899,56.0175,55.7419,55.8062,123001.0
2020-05-21 15:55:00,60.76,61.04,60.75,60.89,88504.0,55.8062,56.0634,55.797,55.9256,88504.0
2020-05-22 09:30:00,60.82,61.03,60.63,61.01,68900.0,55.8613,56.0542,55.6868,56.0358,68900.0
2020-05-22 09:35:00,61.0,61.36,60.86,60.97,36257.0,56.0266,56.3573,55.8981,55.9991,36257.0
2020-05-22 09:40:00,60.95,61.08,60.63,60.68,20198.0,55.9807,56.1001,55.6868,55.7327,20198.0
2020-05-22 09:45:00,60.64,60.74,60.49,60.57,28773.0,55.696,55.7878,55.5582,55.6317,28773.0
2020-05-22 09:50:00,60.56,60.57,60.05,60.11,33969.0,55.6225,55.6317,55.1541,55.2092,33969.0
2020-05-22 09:55:00,60.14,60.22,59.97,60.06,32161.0,55.2368,55.3102,55.0806,55.1633,32161.0
2020-05-22 10:00:00,60.11,60.11,59.72,59.76,48341.0,55.2092,55.2092,54.851,54.8877,48341.0
2020-05-22 10:05:00,59.79,60.04,59.66,59.94,34504.0,54.9153,55.1449,54.7959,55.0531,34504.0
2020-05-22 10:10:00,59.95,60.0,59.64,59.67,26528.0,55.0623,55.1082,54.7775,54.8051,26528.0
2020-05-22 10:15:00,59.66,60.04,59.62,60.03,28711.0,54.7959,55.1449,54.7592,55.1357,28711.0
2020-05-22 10:20:00,60.03,60.33,60.01,60.28,23658.0,55.1357,55.4113,55.1174,55.3653,23658.0
2020-05-22 10:25:00,60.23,60.28,60.12,60.28,12328.0,55.3194,55.3653,55.2184,55.3653,12328.0
2020-05-22 10:30:00,60.3,60.42,60.23,60.31,14906.0,55.3837,55.4939,55.3194,55.3929,14906.0
2020-05-22 10:35:00,60.31,60.34,60.11,60.21,23782.0,55.3929,55.4205,55.2092,55.3011,23782.0
2020-05-22 10:40:00,60.23,60.26,59.91,59.99,14456.0,55.3194,55.347,55.0255,55.099,14456.0
2020-05-22 10:45:00,59.98,60.03,59.69,59.69,74275.0,55.0898,55.1357,54.8235,54.8235,74275.0
2020-05-22 10:50:00,59.69,59.9,59.65,59.84,21337.0,54.8235,55.0163,54.7867,54.9612,21337.0
2020-05-22 10:55:00,59.8,59.91,59.75,59.84,18050.0,54.9245,55.0255,54.8786,54.9612,18050.0
2020-05-22 11:00:00,59.83,60.05,59.83,60.04,25772.0,54.952,55.1541,54.952,55.1449,25772.0
2020-05-22 11:05:00,60.04,60.14,59.9,59.94,53486.0,55.1449,55.2368,55.0163,55.0531,53486.0
2020-05-22 11:10:00,59.94,60.03,59.85,60.0,21020.0,55.0531,55.1357,54.9704,55.1082,21020.0
2020-05-22 11:15:00,60.01,60.11,59.91,60.11,20555.0,55.1174,55.2092,55.0255,55.2092,20555.0
2020-05-22 11:20:00,60.07,60.07,59.86,59.86,23288.0,55.1725,55.1725,54.9796,54.9796,23288.0
2020-05-22 11:25:00,59.84,59.94,59.8,59.87,11548.0,54.9612,55.0531,54.9245,54.9888,11548.0
2020-05-22 11:30:00,59.85,59.91,59.68,59.85,21145.0,54.9704,55.0255,54.8143,54.9704,21145.0
2020-05-22 11:35:00,59.88,60.05,59.88,60.0,20367.0,54.998,55.1541,54.998,55.1082,20367.0
2020-05-22 11:40:00,59.98,60.05,59.92,60.03,7254.0,55.0898,55.1541,55.0347,55.1357,7254.0
2020-05-22 11:45:00,60.02,60.16,59.96,60.16,8995.0,55.1265,55.2551,55.0714,55.2551,8995.0
2020-05-22 11:50:00,60.18,60.22,60.15,60.2,9337.0,55.2735,55.3102,55.2459,55.2919,9337.0
2020-05-22 11:55:00,60.17,60.18,60.07,60.17,7186.0,55.2643,55.2735,55.1725,55.2643,7186.0
2020-05-22 12:00:00,60.15,60.22,60.11,60.18,17076.0,55.2459,55.3102,55.2092,55.2735,17076.0
2020-05-22 12:05:00,60.14,60.17,60.02,60.14,5352.0,55.2368,55.2643,55.1265,55.2368,5352.0
2020-05-22 12:10:00,60.13,60.13,59.97,59.97,8296.0,55.2276,55.2276,55.0806,55.0806,8296.0
2020-05-22 12:15:00,59.97,60.01,59.86,59.9,13689.0,55.0806,55.1174,54.9796,55.0163,13689.0
2020-05-22 12:20:00,59.9,59.98,59.84,59.97,15975.0,55.0163,55.0898,54.9612,55.0806,15975.0
2020-05-22 12:25:00,59.96,60.04,59.93,60.0,22991.0,55.0714,55.1449,55.0439,55.1082,22991.0
2020-05-22 12:30:00,60.02,60.14,60.02,60.09,7777.0,55.1265,55.2368,55.1265,55.1908,7777.0
2020-05-22 12:35:00,60.08,60.19,60.07,60.08,12035.0,55.1817,55.2827,55.1725,55.1817,12035.0
2020-05-22 12:40:00,60.06,60.15,60.06,60.11,5089.0,55.1633,55.2459,55.1633,55.2092,5089.0
2020-05-22 12:45:00,60.11,60.12,60.02,60.07,5400.0,55.2092,55.2184,55.1265,55.1725,5400.0
2020-05-22 12:50:00,60.08,60.15,60.05,60.14,6975.0,55.1817,55.2459,55.1541,55.2368,6975.0
2020-05-22 12:55:00,60.14,60.23,60.1,60.18,9367.0,55.2368,55.3194,55.2,55.2735,9367.0
2020-05-22 13:00:00,60.15,60.19,60.11,60.15,12425.0,55.2459,55.2827,55.2092,55.2459,12425.0
2020-05-22 13:05:00,60.13,60.13,60.01,60.02,18227.0,55.2276,55.2276,55.1174,55.1265,18227.0
2020-05-22 13:10:00,60.02,60.05,59.96,59.96,23558.0,55.1265,55.1541,55.0714,55.0714,23558.0
2020-05-22 13:15:00,59.98,60.02,59.91,59.98,15737.0,55.0898,55.1265,55.0255,55.0898,15737.0
2020-05-22 13:20:00,59.96,60.14,59.96,60.07,9064.0,55.0714,55.2368,55.0714,55.1725,9064.0
2020-05-22 13:25:00,60.09,60.22,60.08,60.16,12345.0,55.1908,55.3102,55.1817,55.2551,12345.0
2020-05-22 13:30:00,60.17,60.18,60.09,60.12,6833.0,55.2643,55.2735,55.1908,55.2184,6833.0
2020-05-22 13:35:00,60.12,60.22,60.12,60.18,5482.0,55.2184,55.3102,55.2184,55.2735,5482.0
2020-05-22 13:40:00,60.17,60.22,60.14,60.19,16290.0,55.2643,55.3102,55.2368,55.2827,16290.0
2020-05-22 13:45:00,60.22,60.36,60.22,60.3,11716.0,55.3102,55.4388,55.3102,55.3837,11716.0
2020-05-22 13:50:00,60.31,60.34,60.26,60.3,10278.0,55.3929,55.4205,55.347,55.3837,10278.0
2020-05-22 13:55:00,60.31,60.54,60.31,60.45,20893.0,55.3929,55.6042,55.3929,55.5215,20893.0
2020-05-22 14:00:00,60.45,60.71,60.45,60.69,23305.0,55.5215,55.7603,55.5215,55.7419,23305.0
2020-05-22 14:05:00,60.7,60.73,60.63,60.65,32564.0,55.7511,55.7787,55.6868,55.7052,32564.0
2020-05-22 14:10:00,60.64,60.75,60.64,60.66,21103.0,55.696,55.797,55.696,55.7144,21103.0
2020-05-22 14:15:00,60.68,60.69,60.53,60.55,19156.0,55.7327,55.7419,55.595,55.6133,19156.0
2020-05-22 14:20:00,60.54,60.56,60.43,60.48,20043.0,55.6042,55.6225,55.5031,55.549,20043.0
2020-05-22 14:25:00,60.48,60.62,60.48,60.62,14113.0,55.549,55.6776,55.549,55.6776,14113.0
2020-05-22 14:30:00,60.62,60.62,60.46,60.48,17747.0,55.6776,55.6776,55.5307,55.549,17747.0
2020-05-22 14:35:00,60.47,60.49,60.39,60.47,26544.0,55.5399,55.5582,55.4664,55.5399,26544.0
2020-05-22 14:40:00,60.46,60.54,60.32,60.38,13615.0,55.5307,55.6042,55.4021,55.4572,13615.0
2020-05-22 14:45:00,60.39,60.4,60.34,60.35,15365.0,55.4664,55.4756,55.4205,55.4296,15365.0
2020-05-22 14:50:00,60.35,60.37,60.24,60.24,12308.0,55.4296,55.448,55.3286,55.3286,12308.0
2020-05-22 14:55:00,60.24,60.37,60.23,60.35,15250.0,55.3286,55.448,55.3194,55.4296,15250.0
2020-05-22 15:00:00,60.36,60.46,60.3,60.45,13742.0,55.4388,55.5307,55.3837,55.5215,13742.0
2020-05-22 15:05:00,60.45,60.54,60.41,60.51,22278.0,55.5215,55.6042,55.4847,55.5766,22278.0
2020-05-22 15:10:00,60.51,60.55,60.4,60.42,25447.0,55.5766,55.6133,55.4756,55.4939,25447.0
2020-05-22 15:15:00,60.41,60.41,60.29,60.37,28553.0,55.4847,55.4847,55.3745,55.448,28553.0
2020-05-22 15:20:00,60.37,60.38,60.14,60.3,38982.0,55.448,55.4572,55.2368,55.3837,38982.0
2020-05-22 15:25:00,60.29,60.29,60.2,60.22,26768.0,55.3745,55.3745,55.2919,55.3102,26768.0
2020-05-22 15:30:00,60.23,60.42,60.19,60.34,45057.0,55.3194,55.4939,55.2827,55.4205,45057.0
2020-05-22 15:35:00,60.33,60.38,60.25,60.27,55506.0,55.4113,55.4572,55.3378,55.3562,55506.0
2020-05-22 15:40:00,60.27,60.29,60.1,60.25,70906.0,55.3562,55.3745,55.2,55.3378,70906.0
2020-05-22 15:45:00,60.25,60.33,60.22,60.23,44570.0,55.3378,55.4113,55.3102,55.3194,44570.0
2020-05-22 15:50:00,60.25,60.25,60.08,60.2,78369.0,55.3378,55.3378,55.1817,55.2919,78369.0
2020-05-22 15:55:00,60.19,60.21,60.06,60.21,142098.0,55.2827,55.3011,55.1633,55.3011,142098.0
2020-05-26 09:30:00,64.25,64.7,63.57,64.5,302132.0,59.0117,59.425,58.3871,59.2413,302132.0
2020-05-26 09:35:00,64.41,64.68,64.04,64.25,87096.0,59.1586,59.4066,58.8188,59.0117,87096.0
2020-05-26 09:40:00,64.3,65.06,64.25,64.98,142124.0,59.0576,59.7556,59.0117,59.6822,142124.0
2020-05-26 09:45:00,64.98,64.98,64.62,64.66,80234.0,59.6822,59.6822,59.3515,59.3882,80234.0
2020-05-26 09:50:00,64.63,64.79,64.43,64.43,259733.0,59.3607,59.5076,59.177,59.177,259733.0
2020-05-26 09:55:00,64.35,64.79,64.34,64.75,91147.0,59.1035,59.5076,59.0943,59.4709,91147.0
2020-05-26 10:00:00,64.79,64.9,64.63,64.82,61930.0,59.5076,59.6087,59.3607,59.5352,61930.0
2020-05-26 10:05:00,64.81,64.84,64.06,64.1,83122.0,59.526,59.5536,58.8372,58.8739,83122.0
2020-05-26 10:10:00,64.11,64.27,64.07,64.16,53275.0,58.8831,59.03,58.8463,58.929,53275.0
2020-05-26 10:15:00,64.16,64.49,64.09,64.37,58282.0,58.929,59.2321,58.8647,59.1219,58282.0
2020-05-26 10:20:00,64.34,64.45,64.28,64.41,20564.0,59.0943,59.1954,59.0392,59.1586,20564.0
2020-05-26 10:25:00,64.38,64.57,64.19,64.52,37494.0,59.1311,59.3056,58.9566,59.2597,37494.0
2020-05-26 10:30:00,64.53,64.67,64.48,64.67,35032.0,59.2688,59.3974,59.2229,59.3974,35032.0
2020-05-26 10:35:00,64.68,64.82,64.55,64.68,44461.0,59.4066,59.5352,59.2872,59.4066,44461.0
2020-05-26 10:40:00,64.7,64.82,64.67,64.68,21386.0,59.425,59.5352,59.3974,59.4066,21386.0
2020-05-26 10:45:00,64.69,64.74,64.57,64.65,35664.0,59.4158,59.4617,59.3056,59.3791,35664.0
2020-05-26 10:50:00,64.64,64.79,64.58,64.61,26653.0,59.3699,59.5076,59.3148,59.3423,26653.0
2020-05-26 10:55:00,64.61,64.66,64.52,64.6,23259.0,59.3423,59.3882,59.2597,59.3331,23259.0
2020-05-26 11:00:00,64.58,64.74,64.57,64.69,50699.0,59.3148,59.4617,59.3056,59.4158,50699.0
2020-05-26 11:05:00,64.67,65.02,64.67,64.94,106328.0,59.3974,59.7189,59.3974,59.6454,106328.0
2020-05-26 11:10:00,64.94,65.0,64.83,64.9,37075.0,59.6454,59.7005,59.5444,59.6087,37075.0
2020-05-26 11:15:00,64.9,65.0,64.83,64.89,29838.0,59.6087,59.7005,59.5444,59.5995,29838.0
2020-05-26 11:20:00,64.87,64.93,64.72,64.78,45383.0,59.5811,59.6362,59.4434,59.4985,45383.0
2020-05-26 11:25:00,64.76,64.79,64.39,64.63,80510.0,59.4801,59.5076,59.1403,59.3607,80510.0
2020-05-26 11:30:00,64.64,64.78,64.58,64.76,39168.0,59.3699,59.4985,59.3148,59.4801,39168.0
2020-05-26 11:35:00,64.78,64.92,64.71,64.9,27429.0,59.4985,59.627,59.4342,59.6087,27429.0
2020-05-26 11:40:00,64.9,64.91,64.71,64.76,68910.0,59.6087,59.6179,59.4342,59.4801,68910.0
2020-05-26 11:45:00,64.76,64.8,64.64,64.75,70641.0,59.4801,59.5168,59.3699,59.4709,70641.0
2020-05-26 11:50:00,64.75,64.77,64.46,64.49,43175.0,59.4709,59.4893,59.2046,59.2321,43175.0
2020-05-26 11:55:00,64.48,64.68,64.36,64.61,30447.0,59.2229,59.4066,59.1127,59.3423,30447.0
2020-05-26 12:00:00,64.63,64.72,64.51,64.52,34596.0,59.3607,59.4434,59.2505,59.2597,34596.0
2020-05-26 12:05:00,64.53,64.6,64.48,64.59,28329.0,59.2688,59.3331,59.2229,59.324,28329.0
2020-05-26 12:10:00,64.56,64.83,64.53,64.77,25988.0,59.2964,59.5444,59.2688,59.4893,25988.0
2020-05-26 12:15:00,64.78,64.82,64.64,64.71,29557.0,59.4985,59.5352,59.3699,59.4342,29557.0
2020-05-26 12:20:00,64.7,64.71,64.57,64.57,20254.0,59.425,59.4342,59.3056,59.3056,20254.0
2020-05-26 12:25:00,64.6,64.64,64.52,64.56,22257.0,59.3331,59.3699,59.2597,59.2964,22257.0
2020-05-26 12:30:00,64.58,64.62,64.51,64.58,15840.0,59.3148,59.3515,59.2505,59.3148,15840.0
2020-05-26 12:35:00,64.57,64.66,64.52,64.65,9301.0,59.3056,59.3882,59.2597,59.3791,9301.0
2020-05-26 12:40:00,64.65,64.73,64.63,64.67,39586.0,59.3791,59.4525,59.3607,59.3974,39586.0
2020-05-26 12:45:00,64.67,64.68,64.54,64.59,33008.0,59.3974,59.4066,59.278,59.324,33008.0
2020-05-26 12:50:00,64.59,64.88,64.57,64.84,38797.0,59.324,59.5903,59.3056,59.5536,38797.0
2020-05-26 12:55:00,64.86,64.96,64.79,64.94,18497.0,59.5719,59.6638,59.5076,59.6454,18497.0
2020-05-26 13:00:00,64.94,65.22,64.87,65.21,53230.0,59.6454,59.9026,59.5811,59.8934,53230.0
2020-05-26 13:05:00,65.2,65.39,65.1,65.3,39061.0,59.8842,60.0587,59.7924,59.9761,39061.0
2020-05-26 13:10:00,65.29,65.46,65.28,65.4,35698.0,59.9669,60.123,59.9577,60.0679,35698.0
2020-05-26 13:15:00,65.41,65.5,65.34,65.48,39363.0,60.0771,60.1598,60.0128,60.1414,39363.0
2020-05-26 13:20:00,65.49,65.61,65.38,65.56,42399.0,60.1506,60.2608,60.0495,60.2149,42399.0
2020-05-26 13:25:00,65.58,65.64,65.47,65.47,13976.0,60.2332,60.2883,60.1322,60.1322,13976.0
2020-05-26 13:30:00,65.48,65.55,65.43,65.45,21215.0,60.1414,60.2057,60.0955,60.1138,21215.0
2020-05-26 13:35:00,65.45,65.63,65.42,65.58,30764.0,60.1138,60.2792,60.0863,60.2332,30764.0
2020-05-26 13:40:00,65.58,65.7,65.51,65.68,28866.0,60.2332,60.3435,60.1689,60.3251,28866.0
2020-05-26 13:45:00,65.69,65.72,65.57,65.7,25830.0,60.3343,60.3618,60.2241,60.3435,25830.0
2020-05-26 13:50:00,65.7,65.76,65.65,65.66,18478.0,60.3435,60.3986,60.2975,60.3067,18478.0
2020-05-26 13:55:00,65.68,65.74,65.62,65.69,24675.0,60.3251,60.3802,60.27,60.3343,24675.0
2020-05-26 14:00:00,65.7,65.78,65.67,65.75,15700.0,60.3435,60.4169,60.3159,60.3894,15700.0
2020-05-26 14:05:00,65.76,65.92,65.7,65.86,35277.0,60.3986,60.5455,60.3435,60.4904,35277.0
2020-05-26 14:10:00,65.86,65.9,65.77,65.9,30190.0,60.4904,60.5271,60.4077,60.5271,30190.0
2020-05-26 14:15:00,65.9,66.04,65.9,66.04,61259.0,60.5271,60.6557,60.5271,60.6557,61259.0
2020-05-26 14:20:00,66.05,66.22,66.04,66.06,20853.0,60.6649,60.8211,60.6557,60.6741,20853.0
2020-05-26 14:25:00,66.05,66.09,66.01,66.06,27807.0,60.6649,60.7017,60.6282,60.6741,27807.0
2020-05-26 14:30:00,66.08,66.08,65.91,65.95,26412.0,60.6925,60.6925,60.5363,60.5731,26412.0
2020-05-26 14:35:00,65.95,66.15,65.95,66.01,26871.0,60.5731,60.7568,60.5731,60.6282,26871.0
2020-05-26 14:40:00,66.0,66.05,65.94,66.04,17736.0,60.619,60.6649,60.5639,60.6557,17736.0
2020-05-26 14:45:00,66.03,66.13,65.92,66.12,24611.0,60.6465,60.7384,60.5455,60.7292,24611.0
2020-05-26 14:50:00,66.13,66.2,66.09,66.12,19525.0,60.7384,60.8027,60.7017,60.7292,19525.0
2020-05-26 14:55:00,66.11,66.28,66.08,66.24,27391.0,60.72,60.8762,60.6925,60.8394,27391.0
2020-05-26 15:00:00,66.22,66.24,66.03,66.1,20689.0,60.8211,60.8394,60.6465,60.7108,20689.0
2020-05-26 15:05:00,66.13,66.28,66.11,66.23,35199.0,60.7384,60.8762,60.72,60.8302,35199.0
2020-05-26 15:10:00,66.23,66.55,66.22,66.55,30996.0,60.8302,61.1242,60.8211,61.1242,30996.0
2020-05-26 15:15:00,66.54,66.66,66.44,66.66,37792.0,61.115,61.2252,61.0231,61.2252,37792.0
2020-05-26 15:20:00,66.66,66.75,66.62,66.67,30836.0,61.2252,61.3078,61.1884,61.2344,30836.0
2020-05-26 15:25:00,66.66,66.69,66.58,66.64,20732.0,61.2252,61.2527,61.1517,61.2068,20732.0
2020-05-26 15:30:00,66.63,66.7,66.43,66.5,49281.0,61.1976,61.2619,61.0139,61.0782,49281.0
2020-05-26 15:35:00,66.52,66.65,66.39,66.53,41076.0,61.0966,61.216,60.9772,61.1058,41076.0
2020-05-26 15:40:00,66.52,66.55,66.02,66.02,50503.0,61.0966,61.1242,60.6374,60.6374,50503.0
2020-05-26 15:45:00,66.04,66.08,65.73,65.76,70712.0,60.6557,60.6925,60.371,60.3986,70712.0
2020-05-26 15:50:00,65.79,65.93,65.47,65.74,217274.0,60.4261,60.5547,60.1322,60.3802,217274.0
2020-05-26 15:55:00,65.75,65.83,65.5,65.81,163695.0,60.3894,60.4629,60.1598,60.4445,163695.0
2020-05-27 09:30:00,70.27,71.24,69.96,70.98,219469.0,64.5409,65.4318,64.2561,65.193,219469.0
2020-05-27 09:35:00,71.06,71.1,70.78,70.78,152120.0,65.2665,65.3032,65.0093,65.0093,152120.0
2020-05-27 09:40:00,70.75,71.36,70.64,71.36,116304.0,64.9817,65.542,64.8807,65.542,116304.0
2020-05-27 09:45:00,71.31,71.37,70.55,70.66,130029.0,65.4961,65.5512,64.798,64.8991,130029.0
2020-05-27 09:50:00,70.72,70.77,70.21,70.35,112820.0,64.9542,65.0001,64.4858,64.6143,112820.0
2020-05-27 09:55:00,70.37,70.6,70.3,70.58,92448.0,64.6327,64.844,64.5684,64.8256,92448.0
2020-05-27 10:00:00,70.54,70.57,69.57,69.58,113383.0,64.7888,64.8164,63.8979,63.9071,113383.0
2020-05-27 10:05:00,69.57,69.85,69.36,69.51,93420.0,63.8979,64.1551,63.7051,63.8428,93420.0
2020-05-27 10:10:00,69.46,70.23,69.42,70.23,76027.0,63.7969,64.5041,63.7602,64.5041,76027.0
2020-05-27 10:15:00,70.21,70.49,69.97,70.49,40347.0,64.4858,64.7429,64.2653,64.7429,40347.0
2020-05-27 10:20:00,70.49,70.49,69.85,70.01,37810.0,64.7429,64.7429,64.1551,64.3021,37810.0
2020-05-27 10:25:00,69.99,70.1,69.48,69.69,28853.0,64.2837,64.3847,63.8153,64.0081,28853.0
2020-05-27 10:30:00,69.7,69.7,68.91,68.98,52345.0,64.0173,64.0173,63.2917,63.356,52345.0
2020-05-27 10:35:00,68.96,69.11,68.66,69.09,53987.0,63.3377,63.4754,63.0621,63.4571,53987.0
2020-05-27 10:40:00,69.09,69.11,68.53,68.73,53656.0,63.4571,63.4754,62.9427,63.1264,53656.0
2020-05-27 10:45:00,68.79,68.8,67.97,67.97,25431.0,63.1815,63.1907,62.4284,62.4284,25431.0
2020-05-27 10:50:00,67.94,68.45,67.82,68.3,27451.0,62.4008,62.8692,62.2906,62.7315,27451.0
2020-05-27 10:55:00,68.25,68.94,68.05,68.94,30835.0,62.6856,63.3193,62.5019,63.3193,30835.0
2020-05-27 11:00:00,68.95,69.82,68.88,69.63,81672.0,63.3285,64.1275,63.2642,63.953,81672.0
2020-05-27 11:05:00,69.59,69.59,69.09,69.37,20788.0,63.9163,63.9163,63.4571,63.7142,20788.0
2020-05-27 11:10:00,69.34,69.49,69.04,69.07,21553.0,63.6867,63.8245,63.4111,63.4387,21553.0
2020-05-27 11:15:00,69.03,69.12,68.71,69.12,74021.0,63.402,63.4846,63.108,63.4846,74021.0
2020-05-27 11:20:00,69.07,69.07,68.36,68.43,34697.0,63.4387,63.4387,62.7866,62.8509,34697.0
2020-05-27 11:25:00,68.52,68.99,68.45,68.95,19294.0,62.9335,63.3652,62.8692,63.3285,19294.0
2020-05-27 11:30:00,68.97,69.43,68.86,69.42,25779.0,63.3468,63.7693,63.2458,63.7602,25779.0
2020-05-27 11:35:00,69.37,69.61,68.92,69.27,27478.0,63.7142,63.9347,63.3009,63.6224,27478.0
2020-05-27 11:40:00,69.26,69.49,69.14,69.41,28371.0,63.6132,63.8245,63.503,63.751,28371.0
2020-05-27 11:45:00,69.46,69.76,69.34,69.72,39902.0,63.7969,64.0724,63.6867,64.0357,39902.0
2020-05-27 11:50:00,69.7,69.7,69.56,69.65,65801.0,64.0173,64.0173,63.8887,63.9714,65801.0
2020-05-27 11:55:00,69.63,69.77,69.57,69.67,21780.0,63.953,64.0816,63.8979,63.9898,21780.0
2020-05-27 12:00:00,69.7,69.72,69.57,69.6,41171.0,64.0173,64.0357,63.8979,63.9255,41171.0
2020-05-27 12:05:00,69.58,69.82,69.48,69.71,77005.0,63.9071,64.1275,63.8153,64.0265,77005.0
2020-05-27 12:10:00,69.68,69.82,69.53,69.68,22354.0,63.999,64.1275,63.8612,63.999,22354.0
2020-05-27 12:15:00,69.7,69.87,69.67,69.73,30733.0,64.0173,64.1735,63.9898,64.0449,30733.0
2020-05-27 12:20:00,69.72,69.77,69.6,69.66,22900.0,64.0357,64.0816,63.9255,63.9806,22900.0
2020-05-27 12:25:00,69.64,69.78,69.55,69.58,60337.0,63.9622,64.0908,63.8796,63.9071,60337.0
2020-05-27 12:30:00,69.56,69.8,69.55,69.75,70100.0,63.8887,64.1092,63.8796,64.0633,70100.0
2020-05-27 12:35:00,69.75,69.86,69.7,69.78,80624.0,64.0633,64.1643,64.0173,64.0908,80624.0
2020-05-27 12:40:00,69.76,69.87,69.44,69.46,62018.0,64.0724,64.1735,63.7785,63.7969,62018.0
2020-05-27 12:45:00,69.43,69.81,69.33,69.79,39149.0,63.7693,64.1184,63.6775,64.1,39149.0
2020-05-27 12:50:00,69.8,69.9,69.75,69.86,28463.0,64.1092,64.201,64.0633,64.1643,28463.0
2020-05-27 12:55:00,69.88,69.97,69.83,69.87,19663.0,64.1827,64.2653,64.1367,64.1735,19663.0
2020-05-27 13:00:00,69.89,70.05,69.74,70.03,57735.0,64.1918,64.3388,64.0541,64.3204,57735.0
2020-05-27 13:05:00,70.04,70.24,70.03,70.19,19605.0,64.3296,64.5133,64.3204,64.4674,19605.0
2020-05-27 13:10:00,70.17,70.21,70.01,70.15,14341.0,64.449,64.4858,64.3021,64.4306,14341.0
2020-05-27 13:15:00,70.13,70.13,69.79,69.88,21718.0,64.4123,64.4123,64.1,64.1827,21718.0
2020-05-27 13:20:00,69.92,69.98,69.79,69.96,28264.0,64.2194,64.2745,64.1,64.2561,28264.0
2020-05-27 13:25:00,69.96,70.01,69.88,69.98,30819.0,64.2561,64.3021,64.1827,64.2745,30819.0
2020-05-27 13:30:00,69.99,70.0,69.84,69.99,38513.0,64.2837,64.2929,64.1459,64.2837,38513.0
2020-05-27 13:35:00,70.0,70.13,69.89,70.11,49598.0,64.2929,64.4123,64.1918,64.3939,49598.0
2020-05-27 13:40:00,70.13,70.18,70.03,70.17,18348.0,64.4123,64.4582,64.3204,64.449,18348.0
2020-05-27 13:45:00,70.15,70.19,70.07,70.14,16751.0,64.4306,64.4674,64.3572,64.4215,16751.0
2020-05-27 13:50:00,70.13,70.19,70.07,70.12,34656.0,64.4123,64.4674,64.3572,64.4031,34656.0
2020-05-27 13:55:00,70.13,70.3,70.11,70.2,30906.0,64.4123,64.5684,64.3939,64.4766,30906.0
2020-05-27 14:00:00,70.2,70.46,70.18,70.39,40827.0,64.4766,64.7154,64.4582,64.6511,40827.0
2020-05-27 14:05:00,70.41,70.47,70.35,70.44,35509.0,64.6694,64.7246,64.6143,64.697,35509.0
2020-05-27 14:10:00,70.46,70.54,70.32,70.39,34256.0,64.7154,64.7888,64.5868,64.6511,34256.0
2020-05-27 14:15:00,70.38,70.43,70.26,70.34,21575.0,64.6419,64.6878,64.5317,64.6052,21575.0
2020-05-27 14:20:00,70.34,70.38,70.21,70.26,41713.0,64.6052,64.6419,64.4858,64.5317,41713.0
2020-05-27 14:25:00,70.25,70.29,70.11,70.13,30404.0,64.5225,64.5592,64.3939,64.4123,30404.0
2020-05-27 14:30:00,70.13,70.22,70.01,70.07,26653.0,64.4123,64.4949,64.3021,64.3572,26653.0
2020-05-27 14:35:00,70.09,70.18,69.99,70.09,38520.0,64.3755,64.4582,64.2837,64.3755,38520.0
2020-05-27 14:40:00,70.05,70.08,69.94,70.05,65842.0,64.3388,64.3664,64.2378,64.3388,65842.0
2020-05-27 14:45:00,70.04,70.07,69.85,69.97,50581.0,64.3296,64.3572,64.1551,64.2653,50581.0
2020-05-27 14:50:00,69.99,70.13,69.89,70.09,45537.0,64.2837,64.4123,64.1918,64.3755,45537.0
2020-05-27 14:55:00,70.12,70.2,70.08,70.14,65461.0,64.4031,64.4766,64.3664,64.4215,65461.0
2020-05-27 15:00:00,70.13,70.26,70.06,70.14,28700.0,64.4123,64.5317,64.348,64.4215,28700.0
2020-05-27 15:05:00,70.15,70.16,69.97,70.08,28354.0,64.4306,64.4398,64.2653,64.3664,28354.0
2020-05-27 15:10:00,70.08,70.36,70.08,70.34,27330.0,64.3664,64.6235,64.3664,64.6052,27330.0
2020-05-27 15:15:00,70.33,70.38,70.23,70.32,35885.0,64.596,64.6419,64.5041,64.5868,35885.0
2020-05-27 15:20:00,70.32,70.36,70.22,70.26,45005.0,64.5868,64.6235,64.4949,64.5317,45005.0
2020-05-27 15:25:00,70.26,70.41,70.21,70.38,51463.0,64.5317,64.6694,64.4858,64.6419,51463.0
2020-05-27 15:30:00,70.38,70.38,70.22,70.24,68655.0,64.6419,64.6419,64.4949,64.5133,68655.0
2020-05-27 15:35:00,70.26,70.42,70.21,70.39,73838.0,64.5317,64.6786,64.4858,64.6511,73838.0
2020-05-27 15:40:00,70.37,70.78,70.35,70.74,112241.0,64.6327,65.0093,64.6143,64.9725,112241.0
2020-05-27 15:45:00,70.73,70.77,70.59,70.59,111000.0,64.9634,65.0001,64.8348,64.8348,111000.0
2020-05-27 15:50:00,70.61,70.9,70.56,70.83,236744.0,64.8531,65.1195,64.8072,65.0552,236744.0
2020-05-27 15:55:00,70.83,71.0,70.73,70.88,274713.0,65.0552,65.2113,64.9634,65.1011,274713.0
2020-05-28 09:30:00,71.94,72.04,69.7,69.89,171337.0,66.0747,66.1666,64.0173,64.1918,171337.0
2020-05-28 09:35:00,69.96,70.1,68.11,68.27,213549.0,64.2561,64.3847,62.557,62.7039,213549.0
2020-05-28 09:40:00,68.32,68.94,67.88,68.79,115764.0,62.7498,63.3193,62.3457,63.1815,115764.0
2020-05-28 09:45:00,68.81,68.89,68.32,68.56,98123.0,63.1999,63.2734,62.7498,62.9703,98123.0
2020-05-28 09:50:00,68.61,69.45,68.38,69.34,63147.0,63.0162,63.7877,62.805,63.6867,63147.0
2020-05-28 09:55:00,69.39,69.75,69.25,69.74,55053.0,63.7326,64.0633,63.604,64.0541,55053.0
2020-05-28 10:00:00,69.7,69.71,69.09,69.41,65641.0,64.0173,64.0265,63.4571,63.751,65641.0
2020-05-28 10:05:00,69.46,69.6,69.25,69.32,111769.0,63.7969,63.9255,63.604,63.6683,111769.0
2020-05-28 10:10:00,69.32,69.96,69.28,69.43,98626.0,63.6683,64.2561,63.6316,63.7693,98626.0
2020-05-28 10:15:00,69.4,69.44,69.05,69.17,60040.0,63.7418,63.7785,63.4203,63.5305,60040.0
2020-05-28 10:20:00,69.15,69.54,69.09,69.39,74426.0,63.5122,63.8704,63.4571,63.7326,74426.0
2020-05-28 10:25:00,69.39,69.42,69.1,69.22,82957.0,63.7326,63.7602,63.4663,63.5765,82957.0
2020-05-28 10:30:00,69.22,69.28,69.05,69.14,108117.0,63.5765,63.6316,63.4203,63.503,108117.0
2020-05-28 10:35:00,69.14,69.17,68.6,68.7,187656.0,63.503,63.5305,63.007,63.0989,187656.0
2020-05-28 10:40:00,68.7,69.07,68.62,69.07,75081.0,63.0989,63.4387,63.0254,63.4387,75081.0
2020-05-28 10:45:00,69.07,69.17,68.83,68.83,53779.0,63.4387,63.5305,63.2183,63.2183,53779.0
2020-05-28 10:50:00,68.84,69.05,68.77,68.95,35951.0,63.2274,63.4203,63.1632,63.3285,35951.0
2020-05-28 10:55:00,68.97,69.07,68.73,68.74,70423.0,63.3468,63.4387,63.1264,63.1356,70423.0
2020-05-28 11:00:00,68.73,68.73,68.31,68.37,62241.0,63.1264,63.1264,62.7407,62.7958,62241.0
2020-05-28 11:05:00,68.4,68.71,68.2,68.41,32495.0,62.8233,63.108,62.6396,62.8325,32495.0
2020-05-28 11:10:00,68.37,68.73,68.36,68.72,30344.0,62.7958,63.1264,62.7866,63.1172,30344.0
2020-05-28 11:15:00,68.72,68.98,68.66,68.95,50536.0,63.1172,63.356,63.0621,63.3285,50536.0
2020-05-28 11:20:00,68.96,68.97,68.48,68.66,49451.0,63.3377,63.3468,62.8968,63.0621,49451.0
2020-05-28 11:25:00,68.63,68.76,68.41,68.76,43029.0,63.0346,63.154,62.8325,63.154,43029.0
2020-05-28 11:30:00,68.74,69.03,68.73,68.73,26178.0,63.1356,63.402,63.1264,63.1264,26178.0
2020-05-28 11:35:00,68.66,68.76,68.49,68.71,66556.0,63.0621,63.154,62.906,63.108,66556.0
2020-05-28 11:40:00,68.66,68.94,68.66,68.83,19811.0,63.0621,63.3193,63.0621,63.2183,19811.0
2020-05-28 11:45:00,68.92,68.99,68.85,68.97,41256.0,63.3009,63.3652,63.2366,63.3468,41256.0
2020-05-28 11:50:00,68.99,69.17,68.95,69.16,39008.0,63.3652,63.5305,63.3285,63.5214,39008.0
2020-05-28 11:55:00,69.17,69.27,69.08,69.18,36898.0,63.5305,63.6224,63.4479,63.5397,36898.0
2020-05-28 12:00:00,69.22,69.3,69.07,69.07,31596.0,63.5765,63.6499,63.4387,63.4387,31596.0
2020-05-28 12:05:00,69.07,69.3,69.07,69.26,23642.0,63.4387,63.6499,63.4387,63.6132,23642.0
2020-05-28 12:10:00,69.28,69.35,69.2,69.21,37002.0,63.6316,63.6959,63.5581,63.5673,37002.0
2020-05-28 12:15:00,69.21,69.34,69.09,69.14,32256.0,63.5673,63.6867,63.4571,63.503,32256.0
2020-05-28 12:20:00,69.12,69.37,69.1,69.36,28878.0,63.4846,63.7142,63.4663,63.7051,28878.0
2020-05-28 12:25:00,69.34,69.41,69.16,69.27,30532.0,63.6867,63.751,63.5214,63.6224,30532.0
2020-05-28 12:30:00,69.26,69.27,69.0,69.21,35216.0,63.6132,63.6224,63.3744,63.5673,35216.0
2020-05-28 12:35:00,69.2,69.49,69.16,69.47,24759.0,63.5581,63.8245,63.5214,63.8061,24759.0
2020-05-28 12:40:00,69.45,69.57,69.41,69.44,26212.0,63.7877,63.8979,63.751,63.7785,26212.0
2020-05-28 12:45:00,69.45,69.6,69.43,69.59,28587.0,63.7877,63.9255,63.7693,63.9163,28587.0
2020-05-28 12:50:00,69.59,69.59,69.22,69.27,25758.0,63.9163,63.9163,63.5765,63.6224,25758.0
2020-05-28 12:55:00,69.28,69.39,69.2,69.39,41464.0,63.6316,63.7326,63.5581,63.7326,41464.0
2020-05-28 13:00:00,69.38,69.42,69.22,69.31,51453.0,63.7234,63.7602,63.5765,63.6591,51453.0
2020-05-28 13:05:00,69.33,69.49,69.28,69.43,25309.0,63.6775,63.8245,63.6316,63.7693,25309.0
2020-05-28 13:10:00,69.41,69.42,69.26,69.35,24376.0,63.751,63.7602,63.6132,63.6959,24376.0
2020-05-28 13:15:00,69.33,69.41,69.15,69.15,20138.0,63.6775,63.751,63.5122,63.5122,20138.0
2020-05-28 13:20:00,69.17,69.29,69.16,69.18,15431.0,63.5305,63.6408,63.5214,63.5397,15431.0
2020-05-28 13:25:00,69.21,69.32,69.15,69.31,16333.0,63.5673,63.6683,63.5122,63.6591,16333.0
2020-05-28 13:30:00,69.3,69.39,69.22,69.39,13130.0,63.6499,63.7326,63.5765,63.7326,13130.0
2020-05-28 13:35:00,69.38,69.49,69.37,69.45,24426.0,63.7234,63.8245,63.7142,63.7877,24426.0
2020-05-28 13:40:00,69.45,69.51,69.4,69.46,33554.0,63.7877,63.8428,63.7418,63.7969,33554.0
2020-05-28 13:45:00,69.47,69.54,69.35,69.4,22294.0,63.8061,63.8704,63.6959,63.7418,22294.0
2020-05-28 13:50:00,69.4,69.43,69.3,69.38,32495.0,63.7418,63.7693,63.6499,63.7234,32495.0
2020-05-28 13:55:00,69.37,69.56,69.33,69.56,33862.0,63.7142,63.8887,63.6775,63.8887,33862.0
2020-05-28 14:00:00,69.57,69.68,69.5,69.51,27140.0,63.8979,63.999,63.8336,63.8428,27140.0
2020-05-28 14:05:00,69.47,69.63,69.45,69.46,26156.0,63.8061,63.953,63.7877,63.7969,26156.0
2020-05-28 14:10:00,69.44,69.47,69.37,69.47,9427.0,63.7785,63.8061,63.7142,63.8061,9427.0
2020-05-28 14:15:00,69.45,69.48,69.33,69.33,16474.0,63.7877,63.8153,63.6775,63.6775,16474.0
2020-05-28 14:20:00,69.34,69.45,69.31,69.32,31471.0,63.6867,63.7877,63.6591,63.6683,31471.0
2020-05-28 14:25:00,69.32,69.39,69.07,69.11,63295.0,63.6683,63.7326,63.4387,63.4754,63295.0
2020-05-28 14:30:00,69.12,69.24,69.11,69.23,29130.0,63.4846,63.5948,63.4754,63.5857,29130.0
2020-05-28 14:35:00,69.24,69.43,69.24,69.31,16030.0,63.5948,63.7693,63.5948,63.6591,16030.0
2020-05-28 14:40:00,69.34,69.37,69.15,69.22,18220.0,63.6867,63.7142,63.5122,63.5765,18220.0
2020-05-28 14:45:00,69.18,69.4,69.17,69.4,21688.0,63.5397,63.7418,63.5305,63.7418,21688.0
2020-05-28 14:50:00,69.42,69.47,69.31,69.42,19403.0,63.7602,63.8061,63.6591,63.7602,19403.0
2020-05-28 14:55:00,69.44,69.72,69.39,69.69,38353.0,63.7785,64.0357,63.7326,64.0081,38353.0
2020-05-28 15:00:00,69.68,69.83,69.68,69.77,24463.0,63.999,64.1367,63.999,64.0816,24463.0
2020-05-28 15:05:00,69.77,69.77,69.57,69.59,24951.0,64.0816,64.0816,63.8979,63.9163,24951.0
2020-05-28 15:10:00,69.59,69.79,69.51,69.77,76247.0,63.9163,64.1,63.8428,64.0816,76247.0
2020-05-28 15:15:00,69.77,69.77,69.38,69.39,47110.0,64.0816,64.0816,63.7234,63.7326,47110.0
2020-05-28 15:20:00,69.42,69.5,69.33,69.45,48246.0,63.7602,63.8336,63.6775,63.7877,48246.0
2020-05-28 15:25:00,69.46,69.65,69.35,69.38,86578.0,63.7969,63.9714,63.6959,63.7234,86578.0
2020-05-28 15:30:00,69.39,69.53,69.07,69.21,228392.0,63.7326,63.8612,63.4387,63.5673,228392.0
2020-05-28 15:35:00,69.21,69.25,69.1,69.14,103909.0,63.5673,63.604,63.4663,63.503,103909.0
2020-05-28 15:40:00,69.12,69.12,68.78,68.84,115514.0,63.4846,63.4846,63.1723,63.2274,115514.0
2020-05-28 15:45:00,68.83,69.0,68.73,68.75,302556.0,63.2183,63.3744,63.1264,63.1448,302556.0
2020-05-28 15:50:00,68.71,68.75,68.46,68.56,250964.0,63.108,63.1448,62.8784,62.9703,250964.0
2020-05-28 15:55:00,68.54,68.86,68.53,68.55,203756.0,62.9519,63.2458,62.9427,62.9611,203756.0
2020-05-29 09:30:00,67.0,67.0,65.82,66.77,101241.0,61.5375,61.5375,60.4537,61.3262,101241.0
2020-05-29 09:35:00,66.73,67.73,66.65,67.5,124921.0,61.2895,62.2079,61.216,61.9967,124921.0
2020-05-29 09:40:00,67.5,67.5,66.81,67.18,30995.0,61.9967,61.9967,61.363,61.7028,30995.0
2020-05-29 09:45:00,67.04,67.53,66.87,67.24,81228.0,61.5742,62.0243,61.4181,61.7579,81228.0
2020-05-29 09:50:00,67.2,67.41,67.0,67.2,34691.0,61.7212,61.914,61.5375,61.7212,34691.0
2020-05-29 09:55:00,67.13,67.3,66.9,67.29,110661.0,61.6569,61.813,61.4456,61.8038,110661.0
2020-05-29 10:00:00,67.22,67.27,67.05,67.22,76487.0,61.7395,61.7855,61.5834,61.7395,76487.0
2020-05-29 10:05:00,67.23,67.32,67.08,67.14,108894.0,61.7487,61.8314,61.6109,61.666,108894.0
2020-05-29 10:10:00,67.16,67.87,67.15,67.87,62455.0,61.6844,62.3365,61.6752,62.3365,62455.0
2020-05-29 10:15:00,67.89,68.3,67.65,68.28,52745.0,62.3549,62.7315,62.1345,62.7131,52745.0
2020-05-29 10:20:00,68.2,68.6,68.2,68.39,82788.0,62.6396,63.007,62.6396,62.8141,82788.0
2020-05-29 10:25:00,68.44,68.44,67.77,68.07,158155.0,62.8601,62.8601,62.2447,62.5202,158155.0
2020-05-29 10:30:00,68.09,68.24,67.86,67.97,130244.0,62.5386,62.6764,62.3273,62.4284,130244.0
2020-05-29 10:35:00,67.95,68.03,67.77,67.85,147047.0,62.41,62.4835,62.2447,62.3182,147047.0
2020-05-29 10:40:00,67.83,67.92,67.71,67.82,70842.0,62.2998,62.3825,62.1896,62.2906,70842.0
2020-05-29 10:45:00,67.82,67.86,67.75,67.82,46708.0,62.2906,62.3273,62.2263,62.2906,46708.0
2020-05-29 10:50:00,67.84,68.03,67.73,67.76,35713.0,62.309,62.4835,62.2079,62.2355,35713.0
2020-05-29 10:55:00,67.79,67.79,67.51,67.67,84567.0,62.2631,62.2631,62.0059,62.1528,84567.0
2020-05-29 11:00:00,67.7,67.89,67.6,67.73,30179.0,62.1804,62.3549,62.0885,62.2079,30179.0
2020-05-29 11:05:00,67.7,67.98,67.7,67.7,24080.0,62.1804,62.4376,62.1804,62.1804,24080.0
2020-05-29 11:10:00,67.7,68.09,67.7,68.06,49949.0,62.1804,62.5386,62.1804,62.511,49949.0
2020-05-29 11:15:00,68.04,68.18,67.76,67.83,79545.0,62.4927,62.6213,62.2355,62.2998,79545.0
2020-05-29 11:20:00,67.81,67.87,67.6,67.71,20665.0,62.2814,62.3365,62.0885,62.1896,20665.0
2020-05-29 11:25:00,67.67,67.82,67.56,67.65,47819.0,62.1528,62.2906,62.0518,62.1345,47819.0
2020-05-29 11:30:00,67.64,67.8,67.59,67.69,76261.0,62.1253,62.2722,62.0794,62.1712,76261.0
2020-05-29 11:35:00,67.67,68.02,67.65,67.79,28556.0,62.1528,62.4743,62.1345,62.2631,28556.0
2020-05-29 11:40:00,67.78,67.83,67.52,67.54,92764.0,62.2539,62.2998,62.0151,62.0334,92764.0
2020-05-29 11:45:00,67.55,67.67,67.42,67.66,39231.0,62.0426,62.1528,61.9232,62.1437,39231.0
2020-05-29 11:50:00,67.71,67.73,67.34,67.34,42260.0,62.1896,62.2079,61.8497,61.8497,42260.0
2020-05-29 11:55:00,67.32,67.5,67.23,67.26,39999.0,61.8314,61.9967,61.7487,61.7763,39999.0
2020-05-29 12:00:00,67.29,67.43,67.24,67.3,59407.0,61.8038,61.9324,61.7579,61.813,59407.0
2020-05-29 12:05:00,67.31,67.33,67.1,67.23,50770.0,61.8222,61.8406,61.6293,61.7487,50770.0
2020-05-29 12:10:00,67.23,67.33,67.15,67.16,38424.0,61.7487,61.8406,61.6752,61.6844,38424.0
2020-05-29 12:15:00,67.17,67.25,67.07,67.19,103716.0,61.6936,61.7671,61.6018,61.712,103716.0
2020-05-29 12:20:00,67.16,67.25,67.15,67.24,14410.0,61.6844,61.7671,61.6752,61.7579,14410.0
2020-05-29 12:25:00,67.24,67.3,67.2,67.23,21733.0,61.7579,61.813,61.7212,61.7487,21733.0
2020-05-29 12:30:00,67.17,67.22,67.14,67.19,26276.0,61.6936,61.7395,61.666,61.712,26276.0
2020-05-29 12:35:00,67.2,67.43,67.18,67.39,13589.0,61.7212,61.9324,61.7028,61.8957,13589.0
2020-05-29 12:40:00,67.37,67.4,67.08,67.14,283106.0,61.8773,61.9049,61.6109,61.666,283106.0
2020-05-29 12:45:00,67.11,67.2,66.95,66.98,77046.0,61.6385,61.7212,61.4915,61.5191,77046.0
2020-05-29 12:50:00,67.03,67.07,66.79,66.85,20514.0,61.565,61.6018,61.3446,61.3997,20514.0
2020-05-29 12:55:00,66.83,67.5,66.8,67.33,47981.0,61.3813,61.9967,61.3538,61.8406,47981.0
2020-05-29 13:00:00,67.26,67.33,67.11,67.17,84288.0,61.7763,61.8406,61.6385,61.6936,84288.0
2020-05-29 13:05:00,67.18,67.35,67.12,67.24,53898.0,61.7028,61.8589,61.6477,61.7579,53898.0
2020-05-29 13:10:00,67.25,67.4,67.16,67.23,47861.0,61.7671,61.9049,61.6844,61.7487,47861.0
2020-05-29 13:15:00,67.24,67.31,67.19,67.31,42787.0,61.7579,61.8222,61.712,61.8222,42787.0
2020-05-29 13:20:00,67.3,67.34,67.25,67.29,54645.0,61.813,61.8497,61.7671,61.8038,54645.0
2020-05-29 13:25:00,67.29,67.36,67.25,67.28,57906.0,61.8038,61.8681,61.7671,61.7946,57906.0
2020-05-29 13:30:00,67.28,67.32,67.23,67.24,56114.0,61.7946,61.8314,61.7487,61.7579,56114.0
2020-05-29 13:35:00,67.22,67.23,67.05,67.14,72463.0,61.7395,61.7487,61.5834,61.666,72463.0
2020-05-29 13:40:00,67.15,67.36,67.12,67.27,159610.0,61.6752,61.8681,61.6477,61.7855,159610.0
2020-05-29 13:45:00,67.27,67.35,67.21,67.29,105563.0,61.7855,61.8589,61.7303,61.8038,105563.0
2020-05-29 13:50:00,67.3,67.35,67.24,67.35,63786.0,61.813,61.8589,61.7579,61.8589,63786.0
2020-05-29 13:55:00,67.34,67.37,67.26,67.28,34082.0,61.8497,61.8773,61.7763,61.7946,34082.0
2020-05-29 14:00:00,67.27,67.33,67.22,67.26,65139.0,61.7855,61.8406,61.7395,61.7763,65139.0
2020-05-29 14:05:00,67.27,67.6,67.17,67.56,95774.0,61.7855,62.0885,61.6936,62.0518,95774.0
2020-05-29 14:10:00,67.56,67.65,67.46,67.48,59422.0,62.0518,62.1345,61.96,61.9783,59422.0
2020-05-29 14:15:00,67.5,67.62,67.48,67.62,51378.0,61.9967,62.1069,61.9783,62.1069,51378.0
2020-05-29 14:20:00,67.63,67.67,67.51,67.55,54808.0,62.1161,62.1528,62.0059,62.0426,54808.0
2020-05-29 14:25:00,67.55,67.85,67.53,67.74,54306.0,62.0426,62.3182,62.0243,62.2171,54306.0
2020-05-29 14:30:00,67.74,67.89,67.72,67.86,63834.0,62.2171,62.3549,62.1988,62.3273,63834.0
2020-05-29 14:35:00,67.88,67.92,67.68,67.7,47664.0,62.3457,62.3825,62.162,62.1804,47664.0
2020-05-29 14:40:00,67.67,67.81,67.66,67.73,106568.0,62.1528,62.2814,62.1437,62.2079,106568.0
2020-05-29 14:45:00,67.73,67.8,67.61,67.64,92921.0,62.2079,62.2722,62.0977,62.1253,92921.0
2020-05-29 14:50:00,67.65,67.79,67.4,67.73,348651.0,62.1345,62.2631,61.9049,62.2079,348651.0
2020-05-29 14:55:00,67.7,68.5,67.53,68.5,103161.0,62.1804,62.9152,62.0243,62.9152,103161.0
2020-05-29 15:00:00,68.49,68.98,68.49,68.92,57819.0,62.906,63.356,62.906,63.3009,57819.0
2020-05-29 15:05:00,68.94,68.94,68.65,68.72,37517.0,63.3193,63.3193,63.0529,63.1172,37517.0
2020-05-29 15:10:00,68.72,68.96,68.71,68.85,74576.0,63.1172,63.3377,63.108,63.2366,74576.0
2020-05-29 15:15:00,68.88,69.0,68.62,68.62,142600.0,63.2642,63.3744,63.0254,63.0254,142600.0
2020-05-29 15:20:00,68.61,68.74,68.47,68.7,45234.0,63.0162,63.1356,62.8876,63.0989,45234.0
2020-05-29 15:25:00,68.7,68.7,68.36,68.45,69256.0,63.0989,63.0989,62.7866,62.8692,69256.0
2020-05-29 15:30:00,68.44,68.53,68.29,68.37,129488.0,62.8601,62.9427,62.7223,62.7958,129488.0
2020-05-29 15:35:00,68.33,68.38,68.06,68.2,113019.0,62.759,62.805,62.511,62.6396,113019.0
2020-05-29 15:40:00,68.19,68.27,68.09,68.19,118203.0,62.6304,62.7039,62.5386,62.6304,118203.0
2020-05-29 15:45:00,68.22,68.3,67.92,68.06,178729.0,62.658,62.7315,62.3825,62.511,178729.0
2020-05-29 15:50:00,68.06,68.3,68.01,68.11,334499.0,62.511,62.7315,62.4651,62.557,334499.0
2020-05-29 15:55:00,68.09,68.23,67.89,68.1,673744.0,62.5386,62.6672,62.3549,62.5478,673744.0
2020-06-01 09:30:00,68.59,68.6,67.87,68.18,70622.0,62.9978,63.007,62.3365,62.6213,70622.0
2020-06-01 09:35:00,68.18,68.72,68.05,68.69,31876.0,62.6213,63.1172,62.5019,63.0897,31876.0
2020-06-01 09:40:00,68.76,69.04,68.7,68.89,27721.0,63.154,63.4111,63.0989,63.2734,27721.0
2020-06-01 09:45:00,68.94,69.62,68.93,69.58,35580.0,63.3193,63.9439,63.3101,63.9071,35580.0
2020-06-01 09:50:00,69.59,69.59,69.12,69.2,41726.0,63.9163,63.9163,63.4846,63.5581,41726.0
2020-06-01 09:55:00,69.23,69.4,69.09,69.31,62402.0,63.5857,63.7418,63.4571,63.6591,62402.0
2020-06-01 10:00:00,69.31,69.94,69.22,69.84,155757.0,63.6591,64.2378,63.5765,64.1459,155757.0
2020-06-01 10:05:00,69.86,70.28,69.86,70.03,121978.0,64.1643,64.55,64.1643,64.3204,121978.0
2020-06-01 10:10:00,70.05,70.21,69.87,70.1,50850.0,64.3388,64.4858,64.1735,64.3847,50850.0
2020-06-01 10:15:00,70.1,70.23,70.03,70.17,37662.0,64.3847,64.5041,64.3204,64.449,37662.0
2020-06-01 10:20:00,70.2,70.23,69.99,70.05,46722.0,64.4766,64.5041,64.2837,64.3388,46722.0
2020-06-01 10:25:00,70.08,70.14,69.73,69.87,107741.0,64.3664,64.4215,64.0449,64.1735,107741.0
2020-06-01 10:30:00,69.91,70.0,69.72,69.78,34181.0,64.2102,64.2929,64.0357,64.0908,34181.0
2020-06-01 10:35:00,69.74,70.09,69.7,70.04,27275.0,64.0541,64.3755,64.0173,64.3296,27275.0
2020-06-01 10:40:00,70.05,70.07,69.86,70.06,19085.0,64.3388,64.3572,64.1643,64.348,19085.0
2020-06-01 10:45:00,70.04,70.09,69.75,69.94,25135.0,64.3296,64.3755,64.0633,64.2378,25135.0
2020-06-01 10:50:00,69.91,69.93,69.46,69.65,44862.0,64.2102,64.2286,63.7969,63.9714,44862.0
2020-06-01 10:55:00,69.67,69.77,69.5,69.56,37024.0,63.9898,64.0816,63.8336,63.8887,37024.0
2020-06-01 11:00:00,69.58,69.58,69.06,69.06,29740.0,63.9071,63.9071,63.4295,63.4295,29740.0
2020-06-01 11:05:00,69.08,69.49,69.0,69.47,115088.0,63.4479,63.8245,63.3744,63.8061,115088.0
2020-06-01 11:10:00,69.47,69.67,69.31,69.6,65829.0,63.8061,63.9898,63.6591,63.9255,65829.0
2020-06-01 11:15:00,69.6,69.84,69.5,69.81,47661.0,63.9255,64.1459,63.8336,64.1184,47661.0
2020-06-01 11:20:00,69.8,69.8,69.52,69.53,26209.0,64.1092,64.1092,63.852,63.8612,26209.0
2020-06-01 11:25:00,69.52,69.55,69.35,69.36,28705.0,63.852,63.8796,63.6959,63.7051,28705.0
2020-06-01 11:30:00,69.34,69.41,69.15,69.18,25753.0,63.6867,63.751,63.5122,63.5397,25753.0
2020-06-01 11:35:00,69.23,69.29,69.09,69.28,76299.0,63.5857,63.6408,63.4571,63.6316,76299.0
2020-06-01 11:40:00,69.28,69.3,69.02,69.02,78938.0,63.6316,63.6499,63.3928,63.3928,78938.0
2020-06-01 11:45:00,69.03,69.13,68.95,69.1,28452.0,63.402,63.4938,63.3285,63.4663,28452.0
2020-06-01 11:50:00,69.09,69.09,68.91,68.97,18991.0,63.4571,63.4571,63.2917,63.3468,18991.0
2020-06-01 11:55:00,68.96,68.99,68.82,68.91,25901.0,63.3377,63.3652,63.2091,63.2917,25901.0
2020-06-01 12:00:00,68.91,69.0,68.83,68.9,18290.0,63.2917,63.3744,63.2183,63.2826,18290.0
2020-06-01 12:05:00,68.92,68.99,68.9,68.94,10738.0,63.3009,63.3652,63.2826,63.3193,10738.0
2020-06-01 12:10:00,68.94,69.05,68.87,69.01,47842.0,63.3193,63.4203,63.255,63.3836,47842.0
2020-06-01 12:15:00,69.03,69.03,68.97,69.02,12697.0,63.402,63.402,63.3468,63.3928,12697.0
2020-06-01 12:20:00,69.01,69.03,68.93,68.98,35017.0,63.3836,63.402,63.3101,63.356,35017.0
2020-06-01 12:25:00,68.95,69.04,68.92,69.02,49124.0,63.3285,63.4111,63.3009,63.3928,49124.0
2020-06-01 12:30:00,69.02,69.11,69.01,69.11,18863.0,63.3928,63.4754,63.3836,63.4754,18863.0
2020-06-01 12:35:00,69.12,69.13,68.97,69.0,32832.0,63.4846,63.4938,63.3468,63.3744,32832.0
2020-06-01 12:40:00,69.03,69.06,68.81,68.86,45346.0,63.402,63.4295,63.1999,63.2458,45346.0
2020-06-01 12:45:00,68.87,68.99,68.85,68.98,22908.0,63.255,63.3652,63.2366,63.356,22908.0
2020-06-01 12:50:00,68.97,69.05,68.86,69.02,75067.0,63.3468,63.4203,63.2458,63.3928,75067.0
2020-06-01 12:55:00,69.0,69.0,68.77,68.98,14996.0,63.3744,63.3744,63.1632,63.356,14996.0
2020-06-01 13:00:00,69.0,69.07,68.94,68.96,10734.0,63.3744,63.4387,63.3193,63.3377,10734.0
2020-06-01 13:05:00,68.95,69.04,68.9,68.9,15913.0,63.3285,63.4111,63.2826,63.2826,15913.0
2020-06-01 13:10:00,68.91,68.99,68.88,68.95,8100.0,63.2917,63.3652,63.2642,63.3285,8100.0
2020-06-01 13:15:00,68.93,69.28,68.93,69.26,22509.0,63.3101,63.6316,63.3101,63.6132,22509.0
2020-06-01 13:20:00,69.23,69.31,69.05,69.07,47602.0,63.5857,63.6591,63.4203,63.4387,47602.0
2020-06-01 13:25:00,69.08,69.18,69.01,69.07,53630.0,63.4479,63.5397,63.3836,63.4387,53630.0
2020-06-01 13:30:00,69.05,69.12,68.89,68.89,56633.0,63.4203,63.4846,63.2734,63.2734,56633.0
2020-06-01 13:35:00,68.91,69.03,68.89,69.01,13458.0,63.2917,63.402,63.2734,63.3836,13458.0
2020-06-01 13:40:00,68.99,69.11,68.95,68.96,42620.0,63.3652,63.4754,63.3285,63.3377,42620.0
2020-06-01 13:45:00,68.95,69.06,68.89,69.02,17093.0,63.3285,63.4295,63.2734,63.3928,17093.0
2020-06-01 13:50:00,69.04,69.17,68.91,68.95,90759.0,63.4111,63.5305,63.2917,63.3285,90759.0
2020-06-01 13:55:00,68.96,68.99,68.75,68.81,23912.0,63.3377,63.3652,63.1448,63.1999,23912.0
2020-06-01 14:00:00,68.82,68.83,68.6,68.71,37532.0,63.2091,63.2183,63.007,63.108,37532.0
2020-06-01 14:05:00,68.71,68.77,68.68,68.71,31770.0,63.108,63.1632,63.0805,63.108,31770.0
2020-06-01 14:10:00,68.72,68.76,68.67,68.74,46654.0,63.1172,63.154,63.0713,63.1356,46654.0
2020-06-01 14:15:00,68.75,68.75,68.52,68.6,46708.0,63.1448,63.1448,62.9335,63.007,46708.0
2020-06-01 14:20:00,68.61,68.71,68.54,68.55,26134.0,63.0162,63.108,62.9519,62.9611,26134.0
2020-06-01 14:25:00,68.54,68.6,68.34,68.34,83055.0,62.9519,63.007,62.7682,62.7682,83055.0
2020-06-01 14:30:00,68.34,68.44,68.26,68.29,30298.0,62.7682,62.8601,62.6947,62.7223,30298.0
2020-06-01 14:35:00,68.29,68.54,68.21,68.5,18015.0,62.7223,62.9519,62.6488,62.9152,18015.0
2020-06-01 14:40:00,68.48,68.53,68.37,68.5,20044.0,62.8968,62.9427,62.7958,62.9152,20044.0
2020-06-01 14:45:00,68.5,68.72,68.48,68.69,28727.0,62.9152,63.1172,62.8968,63.0897,28727.0
2020-06-01 14:50:00,68.69,68.76,68.65,68.71,17935.0,63.0897,63.154,63.0529,63.108,17935.0
2020-06-01 14:55:00,68.72,68.73,68.62,68.66,22786.0,63.1172,63.1264,63.0254,63.0621,22786.0
2020-06-01 15:00:00,68.68,68.78,68.67,68.69,17904.0,63.0805,63.1723,63.0713,63.0897,17904.0
2020-06-01 15:05:00,68.68,68.71,68.54,68.62,46626.0,63.0805,63.108,62.9519,63.0254,46626.0
2020-06-01 15:10:00,68.61,68.7,68.54,68.65,33532.0,63.0162,63.0989,62.9519,63.0529,33532.0
2020-06-01 15:15:00,68.64,68.7,68.58,68.66,29746.0,63.0438,63.0989,62.9886,63.0621,29746.0
2020-06-01 15:20:00,68.67,68.79,68.65,68.72,33773.0,63.0713,63.1815,63.0529,63.1172,33773.0
2020-06-01 15:25:00,68.71,68.82,68.68,68.82,34981.0,63.108,63.2091,63.0805,63.2091,34981.0
2020-06-01 15:30:00,68.82,68.94,68.75,68.92,48184.0,63.2091,63.3193,63.1448,63.3009,48184.0
2020-06-01 15:35:00,68.92,68.94,68.69,68.78,59349.0,63.3009,63.3193,63.0897,63.1723,59349.0
2020-06-01 15:40:00,68.78,68.87,68.75,68.86,48033.0,63.1723,63.255,63.1448,63.2458,48033.0
2020-06-01 15:45:00,68.87,69.0,68.82,68.88,52072.0,63.255,63.3744,63.2091,63.2642,52072.0
2020-06-01 15:50:00,68.88,69.08,68.83,69.0,67577.0,63.2642,63.4479,63.2183,63.3744,67577.0
2020-06-01 15:55:00,69.0,69.06,68.91,69.0,126176.0,63.3744,63.4295,63.2917,63.3744,126176.0
2020-06-02 09:30:00,70.14,70.55,69.54,70.08,99347.0,64.4215,64.798,63.8704,64.3664,99347.0
2020-06-02 09:35:00,70.1,70.23,69.34,69.49,49716.0,64.3847,64.5041,63.6867,63.8245,49716.0
2020-06-02 09:40:00,69.4,70.76,69.35,70.54,103284.0,63.7418,64.9909,63.6959,64.7888,103284.0
2020-06-02 09:45:00,70.57,70.7,70.31,70.58,51868.0,64.8164,64.9358,64.5776,64.8256,51868.0
2020-06-02 09:50:00,70.61,70.9,70.5,70.87,43692.0,64.8531,65.1195,64.7521,65.0919,43692.0
2020-06-02 09:55:00,70.88,71.12,70.8,71.0,52872.0,65.1011,65.3216,65.0276,65.2113,52872.0
2020-06-02 10:00:00,70.97,71.27,70.87,71.15,44492.0,65.1838,65.4593,65.0919,65.3491,44492.0
2020-06-02 10:05:00,71.15,71.37,71.07,71.12,53845.0,65.3491,65.5512,65.2756,65.3216,53845.0
2020-06-02 10:10:00,71.07,71.12,70.87,71.0,67771.0,65.2756,65.3216,65.0919,65.2113,67771.0
2020-06-02 10:15:00,70.98,71.23,70.9,71.22,78818.0,65.193,65.4226,65.1195,65.4134,78818.0
2020-06-02 10:20:00,71.22,71.4,71.09,71.17,61608.0,65.4134,65.5787,65.294,65.3675,61608.0
2020-06-02 10:25:00,71.19,71.28,71.05,71.28,36126.0,65.3859,65.4685,65.2573,65.4685,36126.0
2020-06-02 10:30:00,71.31,71.36,71.06,71.18,71922.0,65.4961,65.542,65.2665,65.3767,71922.0
2020-06-02 10:35:00,71.15,71.61,71.15,71.56,71544.0,65.3491,65.7716,65.3491,65.7257,71544.0
2020-06-02 10:40:00,71.55,71.68,71.5,71.52,42718.0,65.7165,65.8359,65.6706,65.6889,42718.0
2020-06-02 10:45:00,71.51,71.52,70.95,71.08,41508.0,65.6798,65.6889,65.1654,65.2848,41508.0
2020-06-02 10:50:00,71.03,71.1,70.9,71.08,22952.0,65.2389,65.3032,65.1195,65.2848,22952.0
2020-06-02 10:55:00,71.08,71.34,71.08,71.26,20717.0,65.2848,65.5236,65.2848,65.4501,20717.0
2020-06-02 11:00:00,71.3,71.32,70.98,71.15,27602.0,65.4869,65.5053,65.193,65.3491,27602.0
2020-06-02 11:05:00,71.16,71.22,70.86,70.87,17615.0,65.3583,65.4134,65.0828,65.0919,17615.0
2020-06-02 11:10:00,70.89,71.04,70.86,70.98,29789.0,65.1103,65.2481,65.0828,65.193,29789.0
2020-06-02 11:15:00,71.0,71.17,70.95,71.14,17530.0,65.2113,65.3675,65.1654,65.3399,17530.0
2020-06-02 11:20:00,71.12,71.18,71.05,71.17,12363.0,65.3216,65.3767,65.2573,65.3675,12363.0
2020-06-02 11:25:00,71.18,71.24,71.08,71.13,19805.0,65.3767,65.4318,65.2848,65.3307,19805.0
2020-06-02 11:30:00,71.16,71.19,70.95,71.06,21347.0,65.3583,65.3859,65.1654,65.2665,21347.0
2020-06-02 11:35:00,71.07,71.32,71.06,71.27,21407.0,65.2756,65.5053,65.2665,65.4593,21407.0
2020-06-02 11:40:00,71.31,71.35,71.25,71.3,27824.0,65.4961,65.5328,65.441,65.4869,27824.0
2020-06-02 11:45:00,71.3,71.32,71.05,71.22,14307.0,65.4869,65.5053,65.2573,65.4134,14307.0
2020-06-02 11:50:00,71.16,71.3,71.16,71.3,23222.0,65.3583,65.4869,65.3583,65.4869,23222.0
2020-06-02 11:55:00,71.24,71.29,71.18,71.21,17253.0,65.4318,65.4777,65.3767,65.4042,17253.0
2020-06-02 12:00:00,71.19,71.26,71.09,71.21,33751.0,65.3859,65.4501,65.294,65.4042,33751.0
2020-06-02 12:05:00,71.21,71.43,71.19,71.33,78437.0,65.4042,65.6063,65.3859,65.5144,78437.0
2020-06-02 12:10:00,71.31,71.51,71.28,71.48,60699.0,65.4961,65.6798,65.4685,65.6522,60699.0
2020-06-02 12:15:00,71.49,71.49,71.24,71.25,32877.0,65.6614,65.6614,65.4318,65.441,32877.0
2020-06-02 12:20:00,71.25,71.66,71.19,71.55,164529.0,65.441,65.8175,65.3859,65.7165,164529.0
2020-06-02 12:25:00,71.58,71.75,71.51,71.7,88648.0,65.7441,65.9002,65.6798,65.8543,88648.0
2020-06-02 12:30:00,71.69,71.87,71.61,71.75,58497.0,65.8451,66.0104,65.7716,65.9002,58497.0
2020-06-02 12:35:00,71.74,71.88,71.72,71.73,46463.0,65.891,66.0196,65.8726,65.8818,46463.0
2020-06-02 12:40:00,71.74,71.83,71.67,71.81,39218.0,65.891,65.9737,65.8267,65.9553,39218.0
2020-06-02 12:45:00,71.8,71.9,71.77,71.81,26719.0,65.9461,66.038,65.9186,65.9553,26719.0
2020-06-02 12:50:00,71.82,72.06,71.82,71.94,110751.0,65.9645,66.1849,65.9645,66.0747,110751.0
2020-06-02 12:55:00,71.95,72.48,71.93,72.22,788846.0,66.0839,66.5707,66.0655,66.3319,788846.0
2020-06-02 13:00:00,72.22,72.26,72.0,72.06,79526.0,66.3319,66.3686,66.1298,66.1849,79526.0
2020-06-02 13:05:00,72.06,72.13,71.89,71.93,78204.0,66.1849,66.2492,66.0288,66.0655,78204.0
2020-06-02 13:10:00,71.92,71.92,71.72,71.82,58216.0,66.0563,66.0563,65.8726,65.9645,58216.0
2020-06-02 13:15:00,71.81,71.83,71.67,71.7,41609.0,65.9553,65.9737,65.8267,65.8543,41609.0
2020-06-02 13:20:00,71.69,71.71,71.22,71.37,114425.0,65.8451,65.8635,65.4134,65.5512,114425.0
2020-06-02 13:25:00,71.37,71.51,71.31,71.45,43360.0,65.5512,65.6798,65.4961,65.6247,43360.0
2020-06-02 13:30:00,71.48,71.49,71.3,71.42,33024.0,65.6522,65.6614,65.4869,65.5971,33024.0
2020-06-02 13:35:00,71.44,71.49,71.4,71.44,22820.0,65.6155,65.6614,65.5787,65.6155,22820.0
2020-06-02 13:40:00,71.46,71.47,71.39,71.4,21958.0,65.6338,65.643,65.5695,65.5787,21958.0
2020-06-02 13:45:00,71.4,71.42,71.06,71.2,38324.0,65.5787,65.5971,65.2665,65.395,38324.0
2020-06-02 13:50:00,71.2,71.22,71.02,71.05,26557.0,65.395,65.4134,65.2297,65.2573,26557.0
2020-06-02 13:55:00,71.05,71.19,71.02,71.16,24012.0,65.2573,65.3859,65.2297,65.3583,24012.0
2020-06-02 14:00:00,71.17,71.42,71.17,71.41,53918.0,65.3675,65.5971,65.3675,65.5879,53918.0
2020-06-02 14:05:00,71.4,71.4,71.17,71.25,40649.0,65.5787,65.5787,65.3675,65.441,40649.0
2020-06-02 14:10:00,71.28,71.35,71.27,71.33,17865.0,65.4685,65.5328,65.4593,65.5144,17865.0
2020-06-02 14:15:00,71.35,71.4,71.21,71.4,21456.0,65.5328,65.5787,65.4042,65.5787,21456.0
2020-06-02 14:20:00,71.4,71.41,71.1,71.13,25090.0,65.5787,65.5879,65.3032,65.3307,25090.0
2020-06-02 14:25:00,71.13,71.13,70.96,71.01,29221.0,65.3307,65.3307,65.1746,65.2205,29221.0
2020-06-02 14:30:00,71.02,71.03,70.66,70.7,30271.0,65.2297,65.2389,64.8991,64.9358,30271.0
2020-06-02 14:35:00,70.69,70.77,70.6,70.7,69663.0,64.9266,65.0001,64.844,64.9358,69663.0
2020-06-02 14:40:00,70.7,70.82,70.69,70.81,25439.0,64.9358,65.046,64.9266,65.0368,25439.0
2020-06-02 14:45:00,70.81,70.82,70.68,70.82,29482.0,65.0368,65.046,64.9174,65.046,29482.0
2020-06-02 14:50:00,70.82,70.94,70.79,70.89,39529.0,65.046,65.1562,65.0185,65.1103,39529.0
2020-06-02 14:55:00,70.92,71.03,70.88,70.94,20940.0,65.1379,65.2389,65.1011,65.1562,20940.0
2020-06-02 15:00:00,70.94,70.96,70.79,70.84,20386.0,65.1562,65.1746,65.0185,65.0644,20386.0
2020-06-02 15:05:00,70.84,70.93,70.81,70.88,29471.0,65.0644,65.147,65.0368,65.1011,29471.0
2020-06-02 15:10:00,70.89,70.95,70.83,70.84,28830.0,65.1103,65.1654,65.0552,65.0644,28830.0
2020-06-02 15:15:00,70.87,71.03,70.87,70.97,21805.0,65.0919,65.2389,65.0919,65.1838,21805.0
2020-06-02 15:20:00,70.97,70.98,70.79,70.81,24192.0,65.1838,65.193,65.0185,65.0368,24192.0
2020-06-02 15:25:00,70.79,70.8,70.64,70.7,40325.0,65.0185,65.0276,64.8807,64.9358,40325.0
2020-06-02 15:30:00,70.71,70.78,70.63,70.65,51233.0,64.945,65.0093,64.8715,64.8899,51233.0
2020-06-02 15:35:00,70.67,70.75,70.51,70.69,36641.0,64.9082,64.9817,64.7613,64.9266,36641.0
2020-06-02 15:40:00,70.7,70.7,70.53,70.56,29413.0,64.9358,64.9358,64.7797,64.8072,29413.0
2020-06-02 15:45:00,70.56,70.77,70.55,70.75,47316.0,64.8072,65.0001,64.798,64.9817,47316.0
2020-06-02 15:50:00,70.76,70.94,70.72,70.87,75557.0,64.9909,65.1562,64.9542,65.0919,75557.0
2020-06-02 15:55:00,70.86,71.02,70.8,70.9,121419.0,65.0828,65.2297,65.0276,65.1195,121419.0
2020-06-03 09:30:00,72.97,73.93,72.5,72.88,161922.0,67.0207,67.9025,66.589,66.9381,161922.0
2020-06-03 09:35:00,72.9,72.99,72.35,72.82,115950.0,66.9564,67.0391,66.4513,66.883,115950.0
2020-06-03 09:40:00,72.84,72.97,72.57,72.72,48952.0,66.9013,67.0207,66.6533,66.7911,48952.0
2020-06-03 09:45:00,72.72,72.75,72.43,72.56,99676.0,66.7911,66.8187,66.5248,66.6442,99676.0
2020-06-03 09:50:00,72.59,72.76,72.45,72.61,68040.0,66.6717,66.8278,66.5431,66.6901,68040.0
2020-06-03 09:55:00,72.69,72.79,72.56,72.62,36486.0,66.7636,66.8554,66.6442,66.6993,36486.0
2020-06-03 10:00:00,72.63,73.26,72.63,73.2,91333.0,66.7084,67.2871,66.7084,67.232,91333.0
2020-06-03 10:05:00,73.18,73.23,72.95,73.03,85260.0,67.2136,67.2595,67.0024,67.0758,85260.0
2020-06-03 10:10:00,73.03,73.25,72.92,73.15,103254.0,67.0758,67.2779,66.9748,67.1861,103254.0
2020-06-03 10:15:00,73.13,73.43,73.07,73.27,111327.0,67.1677,67.4432,67.1126,67.2963,111327.0
2020-06-03 10:20:00,73.27,73.61,73.27,73.61,51018.0,67.2963,67.6085,67.2963,67.6085,51018.0
2020-06-03 10:25:00,73.59,73.88,73.55,73.78,77158.0,67.5902,67.8565,67.5534,67.7647,77158.0
2020-06-03 10:30:00,73.76,73.84,73.63,73.78,85614.0,67.7463,67.8198,67.6269,67.7647,85614.0
2020-06-03 10:35:00,73.79,74.05,73.52,73.58,114731.0,67.7739,68.0127,67.5259,67.581,114731.0
2020-06-03 10:40:00,73.57,73.88,73.56,73.87,35481.0,67.5718,67.8565,67.5626,67.8474,35481.0
2020-06-03 10:45:00,73.83,74.2,73.75,74.06,50750.0,67.8106,68.1504,67.7371,68.0219,50750.0
2020-06-03 10:50:00,74.08,74.28,74.0,74.28,83919.0,68.0402,68.2239,67.9668,68.2239,83919.0
2020-06-03 10:55:00,74.25,74.34,73.93,73.94,104325.0,68.1964,68.279,67.9025,67.9116,104325.0
2020-06-03 11:00:00,73.93,74.16,73.81,74.12,38733.0,67.9025,68.1137,67.7922,68.077,38733.0
2020-06-03 11:05:00,74.1,74.37,74.08,74.31,105613.0,68.0586,68.3066,68.0402,68.2515,105613.0
2020-06-03 11:10:00,74.26,74.46,74.24,74.39,77451.0,68.2056,68.3892,68.1872,68.325,77451.0
2020-06-03 11:15:00,74.39,74.58,74.36,74.44,77529.0,68.325,68.4995,68.2974,68.3709,77529.0
2020-06-03 11:20:00,74.41,74.58,74.25,74.42,24796.0,68.3433,68.4995,68.1964,68.3525,24796.0
2020-06-03 11:25:00,74.42,74.45,74.2,74.32,29568.0,68.3525,68.3801,68.1504,68.2607,29568.0
2020-06-03 11:30:00,74.37,74.85,74.27,74.82,86987.0,68.3066,68.7475,68.2147,68.7199,86987.0
2020-06-03 11:35:00,74.78,75.03,74.78,74.99,78562.0,68.6832,68.9128,68.6832,68.876,78562.0
2020-06-03 11:40:00,74.99,75.17,74.85,74.92,37607.0,68.876,69.0414,68.7475,68.8117,37607.0
2020-06-03 11:45:00,74.9,75.0,74.75,74.75,41087.0,68.7934,68.8852,68.6556,68.6556,41087.0
2020-06-03 11:50:00,74.75,74.76,74.47,74.74,87229.0,68.6556,68.6648,68.3984,68.6464,87229.0
2020-06-03 11:55:00,74.74,74.95,74.73,74.77,51613.0,68.6464,68.8393,68.6372,68.674,51613.0
2020-06-03 12:00:00,74.75,74.75,74.44,74.5,33380.0,68.6556,68.6556,68.3709,68.426,33380.0
2020-06-03 12:05:00,74.52,74.56,74.39,74.47,35337.0,68.4444,68.4811,68.325,68.3984,35337.0
2020-06-03 12:10:00,74.47,74.54,74.38,74.42,35803.0,68.3984,68.4627,68.3158,68.3525,35803.0
2020-06-03 12:15:00,74.43,74.43,74.12,74.12,52733.0,68.3617,68.3617,68.077,68.077,52733.0
2020-06-03 12:20:00,74.14,74.38,74.13,74.3,49453.0,68.0953,68.3158,68.0862,68.2423,49453.0
2020-06-03 12:25:00,74.31,74.36,74.08,74.36,50883.0,68.2515,68.2974,68.0402,68.2974,50883.0
2020-06-03 12:30:00,74.36,74.44,74.29,74.4,42703.0,68.2974,68.3709,68.2331,68.3341,42703.0
2020-06-03 12:35:00,74.39,74.39,74.07,74.28,36314.0,68.325,68.325,68.031,68.2239,36314.0
2020-06-03 12:40:00,74.26,74.46,74.25,74.34,36740.0,68.2056,68.3892,68.1964,68.279,36740.0
2020-06-03 12:45:00,74.32,74.35,74.12,74.2,28278.0,68.2607,68.2882,68.077,68.1504,28278.0
2020-06-03 12:50:00,74.2,74.29,74.17,74.29,37192.0,68.1504,68.2331,68.1229,68.2331,37192.0
2020-06-03 12:55:00,74.29,74.6,74.21,74.45,127698.0,68.2331,68.5178,68.1596,68.3801,127698.0
2020-06-03 13:00:00,74.4,74.83,74.39,74.7,254470.0,68.3341,68.7291,68.325,68.6097,254470.0
2020-06-03 13:05:00,74.69,74.71,74.61,74.66,43726.0,68.6005,68.6189,68.527,68.5729,43726.0
2020-06-03 13:10:00,74.67,74.72,74.49,74.53,28528.0,68.5821,68.628,68.4168,68.4535,28528.0
2020-06-03 13:15:00,74.53,74.69,74.51,74.66,39327.0,68.4535,68.6005,68.4352,68.5729,39327.0
2020-06-03 13:20:00,74.66,74.7,74.56,74.62,17405.0,68.5729,68.6097,68.4811,68.5362,17405.0
2020-06-03 13:25:00,74.6,74.64,74.42,74.43,64650.0,68.5178,68.5546,68.3525,68.3617,64650.0
2020-06-03 13:30:00,74.44,74.44,74.27,74.3,21109.0,68.3709,68.3709,68.2147,68.2423,21109.0
2020-06-03 13:35:00,74.28,74.34,74.07,74.07,18580.0,68.2239,68.279,68.031,68.031,18580.0
2020-06-03 13:40:00,74.09,74.17,74.06,74.14,17511.0,68.0494,68.1229,68.0219,68.0953,17511.0
2020-06-03 13:45:00,74.12,74.21,74.06,74.15,22183.0,68.077,68.1596,68.0219,68.1045,22183.0
2020-06-03 13:50:00,74.13,74.22,74.08,74.12,18732.0,68.0862,68.1688,68.0402,68.077,18732.0
2020-06-03 13:55:00,74.11,74.12,73.97,74.06,25639.0,68.0678,68.077,67.9392,68.0219,25639.0
2020-06-03 14:00:00,74.04,74.28,74.04,74.24,32729.0,68.0035,68.2239,68.0035,68.1872,32729.0
2020-06-03 14:05:00,74.24,74.3,74.11,74.15,15803.0,68.1872,68.2423,68.0678,68.1045,15803.0
2020-06-03 14:10:00,74.16,74.26,74.14,74.24,22067.0,68.1137,68.2056,68.0953,68.1872,22067.0
2020-06-03 14:15:00,74.25,74.35,74.21,74.31,25156.0,68.1964,68.2882,68.1596,68.2515,25156.0
2020-06-03 14:20:00,74.32,74.54,74.28,74.42,32142.0,68.2607,68.4627,68.2239,68.3525,32142.0
2020-06-03 14:25:00,74.42,74.48,74.36,74.4,31400.0,68.3525,68.4076,68.2974,68.3341,31400.0
2020-06-03 14:30:00,74.39,74.41,74.19,74.26,24981.0,68.325,68.3433,68.1413,68.2056,24981.0
2020-06-03 14:35:00,74.28,74.3,74.12,74.15,27772.0,68.2239,68.2423,68.077,68.1045,27772.0
2020-06-03 14:40:00,74.18,74.26,74.15,74.22,24520.0,68.1321,68.2056,68.1045,68.1688,24520.0
2020-06-03 14:45:00,74.22,74.28,74.09,74.15,26172.0,68.1688,68.2239,68.0494,68.1045,26172.0
2020-06-03 14:50:00,74.15,74.22,74.1,74.2,20137.0,68.1045,68.1688,68.0586,68.1504,20137.0
2020-06-03 14:55:00,74.18,74.28,74.17,74.22,21119.0,68.1321,68.2239,68.1229,68.1688,21119.0
2020-06-03 15:00:00,74.26,74.46,74.16,74.43,17672.0,68.2056,68.3892,68.1137,68.3617,17672.0
2020-06-03 15:05:00,74.44,74.46,74.31,74.38,48579.0,68.3709,68.3892,68.2515,68.3158,48579.0
2020-06-03 15:10:00,74.38,74.45,74.36,74.42,50460.0,68.3158,68.3801,68.2974,68.3525,50460.0
2020-06-03 15:15:00,74.42,74.48,74.3,74.4,43358.0,68.3525,68.4076,68.2423,68.3341,43358.0
2020-06-03 15:20:00,74.4,74.56,74.32,74.52,68439.0,68.3341,68.4811,68.2607,68.4444,68439.0
2020-06-03 15:25:00,74.5,74.68,74.49,74.66,45747.0,68.426,68.5913,68.4168,68.5729,45747.0
2020-06-03 15:30:00,74.67,74.7,74.59,74.65,35913.0,68.5821,68.6097,68.5086,68.5638,35913.0
2020-06-03 15:35:00,74.64,74.99,74.62,74.87,53413.0,68.5546,68.876,68.5362,68.7658,53413.0
2020-06-03 15:40:00,74.88,74.98,74.84,74.89,40819.0,68.775,68.8669,68.7383,68.7842,40819.0
2020-06-03 15:45:00,74.89,74.93,74.79,74.85,85281.0,68.7842,68.8209,68.6923,68.7475,85281.0
2020-06-03 15:50:00,74.88,74.94,74.63,74.64,101777.0,68.775,68.8301,68.5454,68.5546,101777.0
2020-06-03 15:55:00,74.63,74.63,74.33,74.34,227557.0,68.5454,68.5454,68.2698,68.279,227557.0
2020-06-04 09:30:00,73.97,74.49,73.71,74.16,58176.0,67.9392,68.4168,67.7004,68.1137,58176.0
2020-06-04 09:35:00,74.26,74.26,73.51,73.55,53728.0,68.2056,68.2056,67.5167,67.5534,53728.0
2020-06-04 09:40:00,73.55,73.55,73.01,73.13,47644.0,67.5534,67.5534,67.0575,67.1677,47644.0
2020-06-04 09:45:00,73.17,73.42,72.72,73.27,43819.0,67.2044,67.434,66.7911,67.2963,43819.0
2020-06-04 09:50:00,73.35,74.0,73.2,73.96,64407.0,67.3697,67.9668,67.232,67.93,64407.0
2020-06-04 09:55:00,73.92,74.97,73.84,74.94,78392.0,67.8933,68.8577,67.8198,68.8301,78392.0
2020-06-04 10:00:00,74.97,75.46,74.92,75.46,55008.0,68.8577,69.3077,68.8117,69.3077,55008.0
2020-06-04 10:05:00,75.47,75.86,75.43,75.73,86406.0,69.3169,69.6751,69.2802,69.5557,86406.0
2020-06-04 10:10:00,75.74,75.81,75.55,75.78,122510.0,69.5649,69.6292,69.3904,69.6016,122510.0
2020-06-04 10:15:00,75.77,76.02,75.64,76.01,79010.0,69.5924,69.8221,69.473,69.8129,79010.0
2020-06-04 10:20:00,76.04,76.04,75.36,75.42,72136.0,69.8404,69.8404,69.2159,69.271,72136.0
2020-06-04 10:25:00,75.45,76.17,75.42,76.11,78818.0,69.2985,69.9598,69.271,69.9047,78818.0
2020-06-04 10:30:00,76.14,76.3,75.99,76.11,22446.0,69.9323,70.0792,69.7945,69.9047,22446.0
2020-06-04 10:35:00,76.19,76.3,75.96,76.01,44721.0,69.9782,70.0792,69.767,69.8129,44721.0
2020-06-04 10:40:00,76.04,76.3,76.01,76.27,33925.0,69.8404,70.0792,69.8129,70.0517,33925.0
2020-06-04 10:45:00,76.25,76.7,76.13,76.66,44169.0,70.0333,70.4466,69.9231,70.4099,44169.0
2020-06-04 10:50:00,76.62,76.67,76.38,76.62,31680.0,70.3731,70.4191,70.1527,70.3731,31680.0
2020-06-04 10:55:00,76.62,76.67,76.39,76.41,44506.0,70.3731,70.4191,70.1619,70.1803,44506.0
2020-06-04 11:00:00,76.39,76.46,76.16,76.18,48654.0,70.1619,70.2262,69.9506,69.969,48654.0
2020-06-04 11:05:00,76.16,76.2,75.58,75.6,56456.0,69.9506,69.9874,69.4179,69.4363,56456.0
2020-06-04 11:10:00,75.61,75.64,75.26,75.45,41336.0,69.4455,69.473,69.124,69.2985,41336.0
2020-06-04 11:15:00,75.46,75.57,74.94,74.95,51493.0,69.3077,69.4087,68.8301,68.8393,51493.0
2020-06-04 11:20:00,74.95,75.48,74.91,75.17,75501.0,68.8393,69.3261,68.8026,69.0414,75501.0
2020-06-04 11:25:00,75.13,75.31,74.97,75.29,40623.0,69.0046,69.1699,68.8577,69.1516,40623.0
2020-06-04 11:30:00,75.29,75.44,75.26,75.34,32582.0,69.1516,69.2893,69.124,69.1975,32582.0
2020-06-04 11:35:00,75.32,75.46,75.25,75.44,13021.0,69.1791,69.3077,69.1148,69.2893,13021.0
2020-06-04 11:40:00,75.47,75.47,75.15,75.41,33054.0,69.3169,69.3169,69.023,69.2618,33054.0
2020-06-04 11:45:00,75.41,75.49,75.27,75.39,36009.0,69.2618,69.3353,69.1332,69.2434,36009.0
2020-06-04 11:50:00,75.39,75.57,75.31,75.49,39742.0,69.2434,69.4087,69.1699,69.3353,39742.0
2020-06-04 11:55:00,75.47,75.66,75.43,75.49,27063.0,69.3169,69.4914,69.2802,69.3353,27063.0
2020-06-04 12:00:00,75.48,75.62,75.45,75.48,20770.0,69.3261,69.4547,69.2985,69.3261,20770.0
2020-06-04 12:05:00,75.48,75.75,75.48,75.75,26365.0,69.3261,69.5741,69.3261,69.5741,26365.0
2020-06-04 12:10:00,75.74,75.89,75.66,75.66,25991.0,69.5649,69.7027,69.4914,69.4914,25991.0
2020-06-04 12:15:00,75.62,75.66,75.49,75.49,19257.0,69.4547,69.4914,69.3353,69.3353,19257.0
2020-06-04 12:20:00,75.51,75.58,75.34,75.54,40711.0,69.3536,69.4179,69.1975,69.3812,40711.0
2020-06-04 12:25:00,75.53,75.54,75.3,75.47,7459.0,69.372,69.3812,69.1608,69.3169,7459.0
2020-06-04 12:30:00,75.45,75.45,74.94,75.07,29804.0,69.2985,69.2985,68.8301,68.9495,29804.0
2020-06-04 12:35:00,75.12,75.13,75.04,75.09,24264.0,68.9954,69.0046,68.922,68.9679,24264.0
2020-06-04 12:40:00,75.06,75.17,75.06,75.09,17280.0,68.9403,69.0414,68.9403,68.9679,17280.0
2020-06-04 12:45:00,75.09,75.17,74.82,74.84,15055.0,68.9679,69.0414,68.7199,68.7383,15055.0
2020-06-04 12:50:00,74.87,75.14,74.76,75.12,34389.0,68.7658,69.0138,68.6648,68.9954,34389.0
2020-06-04 12:55:00,75.14,75.32,75.03,75.24,31954.0,69.0138,69.1791,68.9128,69.1057,31954.0
2020-06-04 13:00:00,75.26,75.3,74.99,75.06,14207.0,69.124,69.1608,68.876,68.9403,14207.0
2020-06-04 13:05:00,75.03,75.28,75.03,75.27,11447.0,68.9128,69.1424,68.9128,69.1332,11447.0
2020-06-04 13:10:00,75.18,75.29,75.11,75.2,7092.0,69.0505,69.1516,68.9863,69.0689,7092.0
2020-06-04 13:15:00,75.19,75.32,75.18,75.28,5818.0,69.0597,69.1791,69.0505,69.1424,5818.0
2020-06-04 13:20:00,75.3,75.47,75.29,75.35,8355.0,69.1608,69.3169,69.1516,69.2067,8355.0
2020-06-04 13:25:00,75.39,75.55,75.35,75.47,9648.0,69.2434,69.3904,69.2067,69.3169,9648.0
2020-06-04 13:30:00,75.5,75.55,75.38,75.44,10901.0,69.3445,69.3904,69.2342,69.2893,10901.0
2020-06-04 13:35:00,75.48,75.63,75.45,75.61,11377.0,69.3261,69.4639,69.2985,69.4455,11377.0
2020-06-04 13:40:00,75.58,75.76,75.52,75.73,9297.0,69.4179,69.5833,69.3628,69.5557,9297.0
2020-06-04 13:45:00,75.73,75.84,75.67,75.71,16799.0,69.5557,69.6567,69.5006,69.5373,16799.0
2020-06-04 13:50:00,75.74,75.98,75.71,75.92,14560.0,69.5649,69.7853,69.5373,69.7302,14560.0
2020-06-04 13:55:00,75.97,76.0,75.89,75.97,21712.0,69.7761,69.8037,69.7027,69.7761,21712.0
2020-06-04 14:00:00,75.98,76.09,75.92,76.07,14678.0,69.7853,69.8864,69.7302,69.868,14678.0
2020-06-04 14:05:00,76.05,76.05,75.81,75.94,14216.0,69.8496,69.8496,69.6292,69.7486,14216.0
2020-06-04 14:10:00,75.94,76.22,75.93,76.22,30423.0,69.7486,70.0058,69.7394,70.0058,30423.0
2020-06-04 14:15:00,76.2,76.24,75.99,76.15,20533.0,69.9874,70.0241,69.7945,69.9415,20533.0
2020-06-04 14:20:00,76.17,76.26,76.12,76.24,16425.0,69.9598,70.0425,69.9139,70.0241,16425.0
2020-06-04 14:25:00,76.24,76.35,76.13,76.28,19304.0,70.0241,70.1252,69.9231,70.0609,19304.0
2020-06-04 14:30:00,76.27,76.35,76.08,76.19,33145.0,70.0517,70.1252,69.8772,69.9782,33145.0
2020-06-04 14:35:00,76.19,76.26,76.1,76.24,55783.0,69.9782,70.0425,69.8955,70.0241,55783.0
2020-06-04 14:40:00,76.24,76.4,76.11,76.38,38692.0,70.0241,70.1711,69.9047,70.1527,38692.0
2020-06-04 14:45:00,76.4,76.61,76.34,76.61,49066.0,70.1711,70.364,70.116,70.364,49066.0
2020-06-04 14:50:00,76.63,76.67,76.52,76.6,21855.0,70.3823,70.4191,70.2813,70.3548,21855.0
2020-06-04 14:55:00,76.62,76.66,76.08,76.11,65628.0,70.3731,70.4099,69.8772,69.9047,65628.0
2020-06-04 15:00:00,76.08,76.61,76.03,76.55,104518.0,69.8772,70.364,69.8312,70.3088,104518.0
2020-06-04 15:05:00,76.52,76.52,76.32,76.47,61991.0,70.2813,70.2813,70.0976,70.2354,61991.0
2020-06-04 15:10:00,76.47,76.51,76.2,76.2,65871.0,70.2354,70.2721,69.9874,69.9874,65871.0
2020-06-04 15:15:00,76.2,76.3,75.99,76.26,66990.0,69.9874,70.0792,69.7945,70.0425,66990.0
2020-06-04 15:20:00,76.26,76.4,76.13,76.24,37527.0,70.0425,70.1711,69.9231,70.0241,37527.0
2020-06-04 15:25:00,76.25,76.57,76.24,76.56,45417.0,70.0333,70.3272,70.0241,70.318,45417.0
2020-06-04 15:30:00,76.55,76.89,76.53,76.7,70873.0,70.3088,70.6211,70.2905,70.4466,70873.0
2020-06-04 15:35:00,76.7,76.73,76.55,76.62,58916.0,70.4466,70.4742,70.3088,70.3731,58916.0
2020-06-04 15:40:00,76.64,76.97,76.64,76.9,71857.0,70.3915,70.6946,70.3915,70.6303,71857.0
2020-06-04 15:45:00,76.9,76.97,76.82,76.88,47108.0,70.6303,70.6946,70.5568,70.6119,47108.0
2020-06-04 15:50:00,76.89,76.97,76.83,76.92,97511.0,70.6211,70.6946,70.566,70.6487,97511.0
2020-06-04 15:55:00,76.94,77.16,76.89,77.14,221978.0,70.6671,70.8691,70.6211,70.8507,221978.0
2020-06-05 09:30:00,84.34,85.22,83.81,83.81,379546.0,77.4637,78.272,76.9769,76.9769,379546.0
2020-06-05 09:35:00,83.95,83.96,82.5,82.58,193064.0,77.1055,77.1147,75.7737,75.8472,193064.0
2020-06-05 09:40:00,82.58,82.98,82.0,82.17,158264.0,75.8472,76.2146,75.3145,75.4706,158264.0
2020-06-05 09:45:00,82.14,82.14,81.08,81.33,131459.0,75.4431,75.4431,74.4695,74.6991,131459.0
2020-06-05 09:50:00,81.24,81.87,81.15,81.62,88454.0,74.6165,75.1951,74.5338,74.9655,88454.0
2020-06-05 09:55:00,81.59,81.73,80.56,80.92,75295.0,74.9379,75.0665,73.9919,74.3226,75295.0
2020-06-05 10:00:00,80.98,81.69,80.98,81.6,52773.0,74.3777,75.0298,74.3777,74.9471,52773.0
2020-06-05 10:05:00,81.61,81.95,81.46,81.72,84570.0,74.9563,75.2686,74.8185,75.0573,84570.0
2020-06-05 10:10:00,81.71,81.95,81.32,81.87,66903.0,75.0482,75.2686,74.6899,75.1951,66903.0
2020-06-05 10:15:00,81.81,81.91,81.46,81.7,62411.0,75.14,75.2318,74.8185,75.039,62411.0
2020-06-05 10:20:00,81.73,81.9,81.09,81.12,104370.0,75.0665,75.2227,74.4787,74.5063,104370.0
2020-06-05 10:25:00,81.1,81.14,80.41,80.91,89616.0,74.4879,74.5246,73.8541,74.3134,89616.0
2020-06-05 10:30:00,80.89,81.09,80.6,80.71,83239.0,74.295,74.4787,74.0287,74.1297,83239.0
2020-06-05 10:35:00,80.72,81.15,80.58,81.0,144220.0,74.1389,74.5338,74.0103,74.396,144220.0
2020-06-05 10:40:00,81.0,81.7,80.85,81.7,75573.0,74.396,75.039,74.2583,75.039,75573.0
2020-06-05 10:45:00,81.7,82.12,81.48,81.99,55495.0,75.039,75.4247,74.8369,75.3053,55495.0
2020-06-05 10:50:00,81.98,82.23,81.81,81.82,78078.0,75.2961,75.5258,75.14,75.1492,78078.0
2020-06-05 10:55:00,81.8,81.87,81.22,81.41,87771.0,75.1308,75.1951,74.5981,74.7726,87771.0
2020-06-05 11:00:00,81.45,81.86,81.34,81.86,121702.0,74.8094,75.1859,74.7083,75.1859,121702.0
2020-06-05 11:05:00,81.82,81.94,81.6,81.66,67289.0,75.1492,75.2594,74.9471,75.0022,67289.0
2020-06-05 11:10:00,81.69,81.74,81.5,81.74,43291.0,75.0298,75.0757,74.8553,75.0757,43291.0
2020-06-05 11:15:00,81.73,81.87,81.58,81.71,66896.0,75.0665,75.1951,74.9288,75.0482,66896.0
2020-06-05 11:20:00,81.67,81.92,81.64,81.86,47610.0,75.0114,75.241,74.9839,75.1859,47610.0
2020-06-05 11:25:00,81.9,82.16,81.87,82.02,35464.0,75.2227,75.4615,75.1951,75.3329,35464.0
2020-06-05 11:30:00,82.02,82.26,81.9,81.9,40376.0,75.3329,75.5533,75.2227,75.2227,40376.0
2020-06-05 11:35:00,81.88,81.94,81.63,81.67,29084.0,75.2043,75.2594,74.9747,75.0114,29084.0
2020-06-05 11:40:00,81.64,81.87,81.49,81.84,22502.0,74.9839,75.1951,74.8461,75.1676,22502.0
2020-06-05 11:45:00,81.81,81.95,81.7,81.83,29454.0,75.14,75.2686,75.039,75.1584,29454.0
2020-06-05 11:50:00,81.8,82.07,81.75,81.96,28225.0,75.1308,75.3788,75.0849,75.2778,28225.0
2020-06-05 11:55:00,81.95,81.97,81.76,81.8,21448.0,75.2686,75.287,75.0941,75.1308,21448.0
2020-06-05 12:00:00,81.86,82.03,81.53,81.66,32631.0,75.1859,75.3421,74.8828,75.0022,32631.0
2020-06-05 12:05:00,81.68,81.79,81.59,81.68,27232.0,75.0206,75.1216,74.9379,75.0206,27232.0
2020-06-05 12:10:00,81.64,81.67,81.14,81.24,25503.0,74.9839,75.0114,74.5246,74.6165,25503.0
2020-06-05 12:15:00,81.18,81.19,80.63,80.65,53514.0,74.5614,74.5705,74.0562,74.0746,53514.0
2020-06-05 12:20:00,80.64,80.73,80.44,80.5,64187.0,74.0654,74.1481,73.8817,73.9368,64187.0
2020-06-05 12:25:00,80.54,80.78,80.5,80.7,41301.0,73.9735,74.194,73.9368,74.1205,41301.0
2020-06-05 12:30:00,80.7,80.85,80.48,80.57,34462.0,74.1205,74.2583,73.9184,74.0011,34462.0
2020-06-05 12:35:00,80.57,80.77,80.55,80.75,46646.0,74.0011,74.1848,73.9827,74.1664,46646.0
2020-06-05 12:40:00,80.78,81.04,80.55,80.56,56675.0,74.194,74.4328,73.9827,73.9919,56675.0
2020-06-05 12:45:00,80.58,80.72,80.51,80.62,51553.0,74.0103,74.1389,73.946,74.047,51553.0
2020-06-05 12:50:00,80.58,80.59,80.28,80.36,61260.0,74.0103,74.0195,73.7347,73.8082,61260.0
2020-06-05 12:55:00,80.34,80.53,80.25,80.28,39587.0,73.7898,73.9644,73.7072,73.7347,39587.0
2020-06-05 13:00:00,80.27,80.4,80.2,80.36,42872.0,73.7256,73.845,73.6613,73.8082,42872.0
2020-06-05 13:05:00,80.35,80.46,80.11,80.15,39673.0,73.799,73.9001,73.5786,73.6153,39673.0
2020-06-05 13:10:00,80.14,80.34,80.12,80.15,43286.0,73.6062,73.7898,73.5878,73.6153,43286.0
2020-06-05 13:15:00,80.12,80.24,80.05,80.08,32623.0,73.5878,73.698,73.5235,73.551,32623.0
2020-06-05 13:20:00,80.1,80.19,79.85,80.18,52606.0,73.5694,73.6521,73.3398,73.6429,52606.0
2020-06-05 13:25:00,80.17,80.37,80.1,80.32,51755.0,73.6337,73.8174,73.5694,73.7715,51755.0
2020-06-05 13:30:00,80.29,80.48,80.27,80.33,45393.0,73.7439,73.9184,73.7256,73.7807,45393.0
2020-06-05 13:35:00,80.3,80.37,80.13,80.14,48721.0,73.7531,73.8174,73.597,73.6062,48721.0
2020-06-05 13:40:00,80.13,80.22,79.88,80.17,39914.0,73.597,73.6796,73.3674,73.6337,39914.0
2020-06-05 13:45:00,80.11,80.33,79.95,79.99,60750.0,73.5786,73.7807,73.4316,73.4684,60750.0
2020-06-05 13:50:00,80.01,80.01,79.52,79.75,90409.0,73.4868,73.4868,73.0367,73.248,90409.0
2020-06-05 13:55:00,79.77,79.93,79.71,79.86,27306.0,73.2663,73.4133,73.2112,73.349,27306.0
2020-06-05 14:00:00,79.87,80.13,79.85,80.13,47656.0,73.3582,73.597,73.3398,73.597,47656.0
2020-06-05 14:05:00,80.14,80.14,79.72,79.8,58775.0,73.6062,73.6062,73.2204,73.2939,58775.0
2020-06-05 14:10:00,79.78,79.84,79.45,79.5,61960.0,73.2755,73.3306,72.9724,73.0183,61960.0
2020-06-05 14:15:00,79.5,79.59,79.45,79.54,39575.0,73.0183,73.101,72.9724,73.0551,39575.0
2020-06-05 14:20:00,79.52,79.54,79.2,79.22,43134.0,73.0367,73.0551,72.7428,72.7612,43134.0
2020-06-05 14:25:00,79.21,79.24,79.02,79.12,45606.0,72.752,72.7795,72.5775,72.6693,45606.0
2020-06-05 14:30:00,79.15,79.35,79.05,79.09,64777.0,72.6969,72.8806,72.605,72.6418,64777.0
2020-06-05 14:35:00,79.1,79.36,78.83,79.33,73067.0,72.6509,72.8897,72.403,72.8622,73067.0
2020-06-05 14:40:00,79.35,79.51,79.25,79.31,28392.0,72.8806,73.0275,72.7887,72.8438,28392.0
2020-06-05 14:45:00,79.29,79.32,78.99,79.0,36264.0,72.8255,72.853,72.5499,72.5591,36264.0
2020-06-05 14:50:00,79.02,79.22,78.88,79.09,65367.0,72.5775,72.7612,72.4489,72.6418,65367.0
2020-06-05 14:55:00,79.13,79.22,78.89,79.05,48197.0,72.6785,72.7612,72.4581,72.605,48197.0
2020-06-05 15:00:00,79.06,79.16,78.95,79.03,62828.0,72.6142,72.7061,72.5132,72.5867,62828.0
2020-06-05 15:05:00,79.01,79.07,78.68,78.74,64716.0,72.5683,72.6234,72.2652,72.3203,64716.0
2020-06-05 15:10:00,78.75,78.75,78.42,78.43,57673.0,72.3295,72.3295,72.0264,72.0356,57673.0
2020-06-05 15:15:00,78.45,78.69,78.3,78.69,61821.0,72.0539,72.2744,71.9162,72.2744,61821.0
2020-06-05 15:20:00,78.67,78.86,78.58,78.7,79218.0,72.256,72.4305,72.1733,72.2836,79218.0
2020-06-05 15:25:00,78.71,79.28,78.69,79.26,53382.0,72.2927,72.8163,72.2744,72.7979,53382.0
2020-06-05 15:30:00,79.28,79.31,78.98,78.99,71855.0,72.8163,72.8438,72.5407,72.5499,71855.0
2020-06-05 15:35:00,78.99,79.21,78.86,78.99,64517.0,72.5499,72.752,72.4305,72.5499,64517.0
2020-06-05 15:40:00,78.96,79.08,78.88,78.99,114355.0,72.5224,72.6326,72.4489,72.5499,114355.0
2020-06-05 15:45:00,78.99,79.02,78.53,78.6,147879.0,72.5499,72.5775,72.1274,72.1917,147879.0
2020-06-05 15:50:00,78.6,79.03,78.58,79.01,214641.0,72.1917,72.5867,72.1733,72.5683,214641.0
2020-06-05 15:55:00,79.01,79.06,78.81,79.02,278372.0,72.5683,72.6142,72.3846,72.5775,278372.0
2020-06-08 09:30:00,81.23,81.83,80.71,80.86,137739.0,74.6073,75.1584,74.1297,74.2675,137739.0
2020-06-08 09:35:00,80.98,81.57,80.51,81.45,77474.0,74.3777,74.9196,73.946,74.8094,77474.0
2020-06-08 09:40:00,81.59,82.11,80.74,82.11,92745.0,74.9379,75.4155,74.1572,75.4155,92745.0
2020-06-08 09:45:00,82.11,82.15,81.17,81.22,60219.0,75.4155,75.4523,74.5522,74.5981,60219.0
2020-06-08 09:50:00,81.18,81.97,80.97,81.9,62089.0,74.5614,75.287,74.3685,75.2227,62089.0
2020-06-08 09:55:00,81.89,82.09,81.68,81.92,57673.0,75.2135,75.3972,75.0206,75.241,57673.0
2020-06-08 10:00:00,81.92,81.93,81.42,81.6,52454.0,75.241,75.2502,74.7818,74.9471,52454.0
2020-06-08 10:05:00,81.59,81.67,81.27,81.34,54403.0,74.9379,75.0114,74.644,74.7083,54403.0
2020-06-08 10:10:00,81.42,81.42,81.04,81.18,73040.0,74.7818,74.7818,74.4328,74.5614,73040.0
2020-06-08 10:15:00,81.19,81.19,80.85,80.87,59790.0,74.5705,74.5705,74.2583,74.2766,59790.0
2020-06-08 10:20:00,80.8,80.98,80.6,80.73,56181.0,74.2123,74.3777,74.0287,74.1481,56181.0
2020-06-08 10:25:00,80.72,80.74,79.91,79.94,72817.0,74.1389,74.1572,73.3949,73.4225,72817.0
2020-06-08 10:30:00,79.94,80.0,79.65,79.83,139533.0,73.4225,73.4776,73.1561,73.3214,139533.0
2020-06-08 10:35:00,79.81,79.84,79.4,79.71,54849.0,73.3031,73.3306,72.9265,73.2112,54849.0
2020-06-08 10:40:00,79.7,80.15,79.61,80.0,66828.0,73.202,73.6153,73.1194,73.4776,66828.0
2020-06-08 10:45:00,79.96,80.14,79.74,80.01,89569.0,73.4408,73.6062,73.2388,73.4868,89569.0
2020-06-08 10:50:00,80.01,80.62,79.91,80.61,68121.0,73.4868,74.047,73.3949,74.0378,68121.0
2020-06-08 10:55:00,80.59,80.61,80.26,80.47,83701.0,74.0195,74.0378,73.7164,73.9092,83701.0
2020-06-08 11:00:00,80.46,80.79,80.39,80.4,73179.0,73.9001,74.2032,73.8358,73.845,73179.0
2020-06-08 11:05:00,80.37,80.46,80.14,80.31,72076.0,73.8174,73.9001,73.6062,73.7623,72076.0
2020-06-08 11:10:00,80.3,80.62,80.3,80.39,57471.0,73.7531,74.047,73.7531,73.8358,57471.0
2020-06-08 11:15:00,80.34,80.56,80.17,80.45,98513.0,73.7898,73.9919,73.6337,73.8909,98513.0
2020-06-08 11:20:00,80.43,80.43,80.09,80.15,75752.0,73.8725,73.8725,73.5602,73.6153,75752.0
2020-06-08 11:25:00,80.16,80.42,80.15,80.32,45623.0,73.6245,73.8633,73.6153,73.7715,45623.0
2020-06-08 11:30:00,80.3,80.42,80.16,80.25,77292.0,73.7531,73.8633,73.6245,73.7072,77292.0
2020-06-08 11:35:00,80.25,80.3,80.07,80.14,73836.0,73.7072,73.7531,73.5419,73.6062,73836.0
2020-06-08 11:40:00,80.14,80.2,79.92,80.09,129404.0,73.6062,73.6613,73.4041,73.5602,129404.0
2020-06-08 11:45:00,80.08,80.2,79.92,80.15,96969.0,73.551,73.6613,73.4041,73.6153,96969.0
2020-06-08 11:50:00,80.1,80.14,79.86,79.91,100809.0,73.5694,73.6062,73.349,73.3949,100809.0
2020-06-08 11:55:00,79.92,80.07,79.87,79.98,66955.0,73.4041,73.5419,73.3582,73.4592,66955.0
2020-06-08 12:00:00,79.95,80.07,79.92,79.97,54665.0,73.4316,73.5419,73.4041,73.45,54665.0
2020-06-08 12:05:00,79.97,80.02,79.8,79.96,43289.0,73.45,73.4959,73.2939,73.4408,43289.0
2020-06-08 12:10:00,79.95,80.14,79.89,79.9,57816.0,73.4316,73.6062,73.3765,73.3857,57816.0
2020-06-08 12:15:00,79.89,80.11,79.86,79.88,60397.0,73.3765,73.5786,73.349,73.3674,60397.0
2020-06-08 12:20:00,79.9,80.0,79.83,79.93,42009.0,73.3857,73.4776,73.3214,73.4133,42009.0
2020-06-08 12:25:00,79.94,79.98,79.59,79.72,39071.0,73.4225,73.4592,73.101,73.2204,39071.0
2020-06-08 12:30:00,79.7,79.93,79.62,79.87,32170.0,73.202,73.4133,73.1286,73.3582,32170.0
2020-06-08 12:35:00,79.88,80.04,79.86,80.04,47589.0,73.3674,73.5143,73.349,73.5143,47589.0
2020-06-08 12:40:00,80.03,80.13,79.77,79.88,46511.0,73.5051,73.597,73.2663,73.3674,46511.0
2020-06-08 12:45:00,79.86,80.13,79.86,80.07,56902.0,73.349,73.597,73.349,73.5419,56902.0
2020-06-08 12:50:00,80.05,80.07,79.91,79.91,45029.0,73.5235,73.5419,73.3949,73.3949,45029.0
2020-06-08 12:55:00,79.9,79.91,79.59,79.59,51495.0,73.3857,73.3949,73.101,73.101,51495.0
2020-06-08 13:00:00,79.59,79.94,79.56,79.92,42730.0,73.101,73.4225,73.0734,73.4041,42730.0
2020-06-08 13:05:00,79.91,79.91,79.75,79.77,42560.0,73.3949,73.3949,73.248,73.2663,42560.0
2020-06-08 13:10:00,79.78,79.86,79.71,79.78,38722.0,73.2755,73.349,73.2112,73.2755,38722.0
2020-06-08 13:15:00,79.78,79.79,79.52,79.54,46041.0,73.2755,73.2847,73.0367,73.0551,46041.0
2020-06-08 13:20:00,79.54,79.62,79.35,79.51,54785.0,73.0551,73.1286,72.8806,73.0275,54785.0
2020-06-08 13:25:00,79.51,79.58,79.4,79.58,54958.0,73.0275,73.0918,72.9265,73.0918,54958.0
2020-06-08 13:30:00,79.59,79.87,79.4,79.87,75047.0,73.101,73.3582,72.9265,73.3582,75047.0
2020-06-08 13:35:00,79.85,80.04,79.75,79.97,51354.0,73.3398,73.5143,73.248,73.45,51354.0
2020-06-08 13:40:00,79.93,80.02,79.9,80.0,37909.0,73.4133,73.4959,73.3857,73.4776,37909.0
2020-06-08 13:45:00,80.0,80.01,79.78,79.94,43769.0,73.4776,73.4868,73.2755,73.4225,43769.0
2020-06-08 13:50:00,79.97,80.02,79.89,80.0,28075.0,73.45,73.4959,73.3765,73.4776,28075.0
2020-06-08 13:55:00,79.99,80.03,79.86,79.94,34763.0,73.4684,73.5051,73.349,73.4225,34763.0
2020-06-08 14:00:00,79.93,79.93,79.8,79.87,40309.0,73.4133,73.4133,73.2939,73.3582,40309.0
2020-06-08 14:05:00,79.85,79.89,79.55,79.6,52622.0,73.3398,73.3765,73.0643,73.1102,52622.0
2020-06-08 14:10:00,79.59,79.59,79.31,79.34,40887.0,73.101,73.101,72.8438,72.8714,40887.0
2020-06-08 14:15:00,79.35,79.37,79.14,79.28,43031.0,72.8806,72.8989,72.6877,72.8163,43031.0
2020-06-08 14:20:00,79.28,79.35,79.02,79.12,50298.0,72.8163,72.8806,72.5775,72.6693,50298.0
2020-06-08 14:25:00,79.12,79.19,79.01,79.05,84217.0,72.6693,72.7336,72.5683,72.605,84217.0
2020-06-08 14:30:00,79.05,79.16,79.02,79.1,54977.0,72.605,72.7061,72.5775,72.6509,54977.0
2020-06-08 14:35:00,79.1,79.11,78.94,79.01,98058.0,72.6509,72.6601,72.504,72.5683,98058.0
2020-06-08 14:40:00,79.0,79.08,78.98,79.07,43353.0,72.5591,72.6326,72.5407,72.6234,43353.0
2020-06-08 14:45:00,79.08,79.27,79.02,79.15,74931.0,72.6326,72.8071,72.5775,72.6969,74931.0
2020-06-08 14:50:00,79.14,79.16,78.99,79.06,75482.0,72.6877,72.7061,72.5499,72.6142,75482.0
2020-06-08 14:55:00,79.06,79.23,79.01,79.22,46558.0,72.6142,72.7703,72.5683,72.7612,46558.0
2020-06-08 15:00:00,79.22,79.48,79.16,79.47,79946.0,72.7612,73.0,72.7061,72.9908,79946.0
2020-06-08 15:05:00,79.46,79.51,79.26,79.3,104763.0,72.9816,73.0275,72.7979,72.8346,104763.0
2020-06-08 15:10:00,79.31,79.38,79.26,79.34,55888.0,72.8438,72.9081,72.7979,72.8714,55888.0
2020-06-08 15:15:00,79.35,79.41,79.3,79.35,59796.0,72.8806,72.9357,72.8346,72.8806,59796.0
2020-06-08 15:20:00,79.37,80.03,79.37,79.97,52003.0,72.8989,73.5051,72.8989,73.45,52003.0
2020-06-08 15:25:00,79.96,80.19,79.94,80.12,81206.0,73.4408,73.6521,73.4225,73.5878,81206.0
2020-06-08 15:30:00,80.13,80.2,79.92,79.95,97555.0,73.597,73.6613,73.4041,73.4316,97555.0
2020-06-08 15:35:00,79.94,80.05,79.92,80.01,86723.0,73.4225,73.5235,73.4041,73.4868,86723.0
2020-06-08 15:40:00,80.01,80.19,79.77,79.82,149954.0,73.4868,73.6521,73.2663,73.3122,149954.0
2020-06-08 15:45:00,79.81,80.0,79.67,79.94,95138.0,73.3031,73.4776,73.1745,73.4225,95138.0
2020-06-08 15:50:00,79.95,80.14,79.95,80.04,142899.0,73.4316,73.6062,73.4316,73.5143,142899.0
2020-06-08 15:55:00,80.04,80.12,79.98,79.99,337491.0,73.5143,73.5878,73.4592,73.4684,337491.0
2020-06-09 09:30:00,77.01,77.59,76.5,77.56,103223.0,70.7313,71.2641,70.2629,71.2365,103223.0
2020-06-09 09:35:00,77.62,78.48,77.62,77.7,96067.0,71.2916,72.0815,71.2916,71.3651,96067.0
2020-06-09 09:40:00,77.78,78.18,77.51,78.07,34236.0,71.4386,71.806,71.1906,71.7049,34236.0
2020-06-09 09:45:00,78.08,78.48,77.96,78.1,37113.0,71.7141,72.0815,71.6039,71.7325,37113.0
2020-06-09 09:50:00,78.0,78.08,77.77,77.88,21412.0,71.6406,71.7141,71.4294,71.5304,21412.0
2020-06-09 09:55:00,77.89,77.9,77.49,77.65,28954.0,71.5396,71.5488,71.1722,71.3192,28954.0
2020-06-09 10:00:00,77.66,77.85,77.32,77.36,55086.0,71.3284,71.5029,71.0161,71.0528,55086.0
2020-06-09 10:05:00,77.39,77.4,76.67,76.72,55804.0,71.0804,71.0895,70.4191,70.465,55804.0
2020-06-09 10:10:00,76.7,76.86,76.45,76.86,72264.0,70.4466,70.5936,70.217,70.5936,72264.0
2020-06-09 10:15:00,76.96,77.23,76.77,76.95,38159.0,70.6854,70.9334,70.5109,70.6762,38159.0
2020-06-09 10:20:00,76.96,77.05,76.83,77.04,59525.0,70.6854,70.7681,70.566,70.7589,59525.0
2020-06-09 10:25:00,77.06,77.37,77.01,77.14,60406.0,70.7773,71.062,70.7313,70.8507,60406.0
2020-06-09 10:30:00,77.09,77.15,76.72,76.8,20086.0,70.8048,70.8599,70.465,70.5385,20086.0
2020-06-09 10:35:00,76.78,77.42,76.73,77.41,22525.0,70.5201,71.1079,70.4742,71.0987,22525.0
2020-06-09 10:40:00,77.42,77.43,77.15,77.16,19461.0,71.1079,71.1171,70.8599,70.8691,19461.0
2020-06-09 10:45:00,77.17,77.7,77.03,77.7,30902.0,70.8783,71.3651,70.7497,71.3651,30902.0
2020-06-09 10:50:00,77.65,77.91,77.59,77.88,36411.0,71.3192,71.558,71.2641,71.5304,36411.0
2020-06-09 10:55:00,77.91,77.91,77.53,77.54,25556.0,71.558,71.558,71.2089,71.2181,25556.0
2020-06-09 11:00:00,77.54,77.84,77.33,77.78,26479.0,71.2181,71.4937,71.0253,71.4386,26479.0
2020-06-09 11:05:00,77.87,77.9,77.68,77.81,24095.0,71.5212,71.5488,71.3467,71.4661,24095.0
2020-06-09 11:10:00,77.82,78.0,77.74,77.78,11407.0,71.4753,71.6406,71.4018,71.4386,11407.0
2020-06-09 11:15:00,77.8,77.96,77.65,77.96,30470.0,71.4569,71.6039,71.3192,71.6039,30470.0
2020-06-09 11:20:00,77.94,78.16,77.94,77.96,23243.0,71.5855,71.7876,71.5855,71.6039,23243.0
2020-06-09 11:25:00,77.93,78.04,77.58,77.69,15204.0,71.5763,71.6774,71.2549,71.3559,15204.0
2020-06-09 11:30:00,77.65,77.76,77.46,77.51,23647.0,71.3192,71.4202,71.1447,71.1906,23647.0
2020-06-09 11:35:00,77.52,77.52,77.27,77.41,37153.0,71.1998,71.1998,70.9701,71.0987,37153.0
2020-06-09 11:40:00,77.42,77.71,77.3,77.63,33996.0,71.1079,71.3743,70.9977,71.3008,33996.0
2020-06-09 11:45:00,77.65,77.68,77.39,77.59,49637.0,71.3192,71.3467,71.0804,71.2641,49637.0
2020-06-09 11:50:00,77.53,77.53,77.19,77.26,39012.0,71.2089,71.2089,70.8967,70.961,39012.0
2020-06-09 11:55:00,77.26,77.32,77.16,77.16,15189.0,70.961,71.0161,70.8691,70.8691,15189.0
2020-06-09 12:00:00,77.19,77.26,77.12,77.14,10143.0,70.8967,70.961,70.8324,70.8507,10143.0
2020-06-09 12:05:00,77.15,77.24,77.11,77.19,17365.0,70.8599,70.9426,70.8232,70.8967,17365.0
2020-06-09 12:10:00,77.2,77.31,77.07,77.26,63524.0,70.9059,71.0069,70.7865,70.961,63524.0
2020-06-09 12:15:00,77.26,77.41,77.25,77.36,18741.0,70.961,71.0987,70.9518,71.0528,18741.0
2020-06-09 12:20:00,77.39,77.5,77.38,77.46,18080.0,71.0804,71.1814,71.0712,71.1447,18080.0
2020-06-09 12:25:00,77.47,77.63,77.41,77.6,11830.0,71.1538,71.3008,71.0987,71.2732,11830.0
2020-06-09 12:30:00,77.62,77.84,77.59,77.79,17144.0,71.2916,71.4937,71.2641,71.4478,17144.0
2020-06-09 12:35:00,77.77,77.79,77.56,77.73,14204.0,71.4294,71.4478,71.2365,71.3926,14204.0
2020-06-09 12:40:00,77.73,77.81,77.66,77.69,11166.0,71.3926,71.4661,71.3284,71.3559,11166.0
2020-06-09 12:45:00,77.69,77.69,77.43,77.58,17545.0,71.3559,71.3559,71.1171,71.2549,17545.0
2020-06-09 12:50:00,77.59,77.61,77.49,77.54,11576.0,71.2641,71.2824,71.1722,71.2181,11576.0
2020-06-09 12:55:00,77.54,77.79,77.54,77.78,20719.0,71.2181,71.4478,71.2181,71.4386,20719.0
2020-06-09 13:00:00,77.78,77.93,77.71,77.72,14874.0,71.4386,71.5763,71.3743,71.3835,14874.0
2020-06-09 13:05:00,77.7,77.75,77.58,77.63,15345.0,71.3651,71.411,71.2549,71.3008,15345.0
2020-06-09 13:10:00,77.67,78.07,77.67,78.05,21094.0,71.3375,71.7049,71.3375,71.6866,21094.0
2020-06-09 13:15:00,78.05,78.05,77.87,78.01,12104.0,71.6866,71.6866,71.5212,71.6498,12104.0
2020-06-09 13:20:00,78.05,78.21,77.99,78.19,20824.0,71.6866,71.8335,71.6314,71.8151,20824.0
2020-06-09 13:25:00,78.19,78.44,78.18,78.4,15123.0,71.8151,72.0448,71.806,72.008,15123.0
2020-06-09 13:30:00,78.4,78.49,78.29,78.35,15950.0,72.008,72.0907,71.907,71.9621,15950.0
2020-06-09 13:35:00,78.36,78.37,78.2,78.22,26387.0,71.9713,71.9805,71.8243,71.8427,26387.0
2020-06-09 13:40:00,78.21,78.4,78.2,78.32,43168.0,71.8335,72.008,71.8243,71.9345,43168.0
2020-06-09 13:45:00,78.32,78.57,78.27,78.55,18914.0,71.9345,72.1642,71.8886,72.1458,18914.0
2020-06-09 13:50:00,78.57,78.69,78.49,78.53,21224.0,72.1642,72.2744,72.0907,72.1274,21224.0
2020-06-09 13:55:00,78.5,78.81,78.49,78.81,27607.0,72.0999,72.3846,72.0907,72.3846,27607.0
2020-06-09 14:00:00,78.78,78.8,78.47,78.63,54065.0,72.357,72.3754,72.0723,72.2193,54065.0
2020-06-09 14:05:00,78.69,78.69,78.38,78.38,11337.0,72.2744,72.2744,71.9896,71.9896,11337.0
2020-06-09 14:10:00,78.36,78.58,78.36,78.51,14337.0,71.9713,72.1733,71.9713,72.109,14337.0
2020-06-09 14:15:00,78.52,78.55,78.4,78.4,16453.0,72.1182,72.1458,72.008,72.008,16453.0
2020-06-09 14:20:00,78.38,78.44,78.26,78.37,16639.0,71.9896,72.0448,71.8794,71.9805,16639.0
2020-06-09 14:25:00,78.38,78.5,78.31,78.34,14407.0,71.9896,72.0999,71.9254,71.9529,14407.0
2020-06-09 14:30:00,78.33,78.59,78.33,78.57,18899.0,71.9437,72.1825,71.9437,72.1642,18899.0
2020-06-09 14:35:00,78.56,78.56,78.3,78.49,23054.0,72.155,72.155,71.9162,72.0907,23054.0
2020-06-09 14:40:00,78.48,78.62,78.48,78.62,27063.0,72.0815,72.2101,72.0815,72.2101,27063.0
2020-06-09 14:45:00,78.63,78.87,78.54,78.83,24483.0,72.2193,72.4397,72.1366,72.403,24483.0
2020-06-09 14:50:00,78.87,79.02,78.78,79.02,22888.0,72.4397,72.5775,72.357,72.5775,22888.0
2020-06-09 14:55:00,78.99,78.99,78.77,78.9,14714.0,72.5499,72.5499,72.3479,72.4673,14714.0
2020-06-09 15:00:00,78.9,79.0,78.67,78.71,21862.0,72.4673,72.5591,72.256,72.2927,21862.0
2020-06-09 15:05:00,78.71,79.02,78.7,79.01,22109.0,72.2927,72.5775,72.2836,72.5683,22109.0
2020-06-09 15:10:00,79.01,79.11,78.91,79.04,25980.0,72.5683,72.6601,72.4764,72.5958,25980.0
2020-06-09 15:15:00,79.06,79.17,78.99,79.12,23761.0,72.6142,72.7152,72.5499,72.6693,23761.0
2020-06-09 15:20:00,79.14,79.34,79.11,79.19,28193.0,72.6877,72.8714,72.6601,72.7336,28193.0
2020-06-09 15:25:00,79.14,79.29,79.14,79.29,28258.0,72.6877,72.8255,72.6877,72.8255,28258.0
2020-06-09 15:30:00,79.25,79.28,78.75,78.75,39990.0,72.7887,72.8163,72.3295,72.3295,39990.0
2020-06-09 15:35:00,78.77,79.02,78.74,78.95,42647.0,72.3479,72.5775,72.3203,72.5132,42647.0
2020-06-09 15:40:00,78.92,79.08,78.92,78.94,42075.0,72.4856,72.6326,72.4856,72.504,42075.0
2020-06-09 15:45:00,78.94,78.94,78.69,78.76,57695.0,72.504,72.504,72.2744,72.3387,57695.0
2020-06-09 15:50:00,78.78,78.9,78.5,78.64,95175.0,72.357,72.4673,72.0999,72.2285,95175.0
2020-06-09 15:55:00,78.64,78.71,78.45,78.49,193559.0,72.2285,72.2927,72.0539,72.0907,193559.0
2020-06-10 09:30:00,77.83,78.38,77.32,77.45,126896.0,71.4845,71.9896,71.0161,71.1355,126896.0
2020-06-10 09:35:00,77.38,77.38,76.1,76.18,49820.0,71.0712,71.0712,69.8955,69.969,49820.0
2020-06-10 09:40:00,76.15,76.29,75.53,75.65,61244.0,69.9415,70.07,69.372,69.4822,61244.0
2020-06-10 09:45:00,75.65,75.86,75.5,75.78,63684.0,69.4822,69.6751,69.3445,69.6016,63684.0
2020-06-10 09:50:00,75.71,75.71,75.11,75.12,53290.0,69.5373,69.5373,68.9863,68.9954,53290.0
2020-06-10 09:55:00,75.13,75.73,74.89,75.72,86023.0,69.0046,69.5557,68.7842,69.5465,86023.0
2020-06-10 10:00:00,75.72,75.82,75.1,75.33,75414.0,69.5465,69.6384,68.9771,69.1883,75414.0
2020-06-10 10:05:00,75.34,75.55,75.19,75.22,41238.0,69.1975,69.3904,69.0597,69.0873,41238.0
2020-06-10 10:10:00,75.19,75.19,74.23,74.28,60043.0,69.0597,69.0597,68.178,68.2239,60043.0
2020-06-10 10:15:00,74.29,74.88,74.25,74.32,99281.0,68.2331,68.775,68.1964,68.2607,99281.0
2020-06-10 10:20:00,74.26,74.3,73.83,74.13,80246.0,68.2056,68.2423,67.8106,68.0862,80246.0
2020-06-10 10:25:00,74.14,74.69,74.09,74.58,76825.0,68.0953,68.6005,68.0494,68.4995,76825.0
2020-06-10 10:30:00,74.47,74.62,74.18,74.62,55856.0,68.3984,68.5362,68.1321,68.5362,55856.0
2020-06-10 10:35:00,74.63,74.82,74.57,74.72,55494.0,68.5454,68.7199,68.4903,68.628,55494.0
2020-06-10 10:40:00,74.74,74.81,74.38,74.41,67047.0,68.6464,68.7107,68.3158,68.3433,67047.0
2020-06-10 10:45:00,74.41,74.53,74.0,74.14,35529.0,68.3433,68.4535,67.9668,68.0953,35529.0
2020-06-10 10:50:00,74.17,74.19,73.7,73.73,54332.0,68.1229,68.1413,67.6912,67.7188,54332.0
2020-06-10 10:55:00,73.76,74.1,73.63,73.99,51740.0,67.7463,68.0586,67.6269,67.9576,51740.0
2020-06-10 11:00:00,73.96,74.28,73.88,74.13,63556.0,67.93,68.2239,67.8565,68.0862,63556.0
2020-06-10 11:05:00,74.13,74.54,74.12,74.15,62176.0,68.0862,68.4627,68.077,68.1045,62176.0
2020-06-10 11:10:00,74.17,74.19,73.64,73.96,72533.0,68.1229,68.1413,67.6361,67.93,72533.0
2020-06-10 11:15:00,74.0,74.16,73.93,74.02,34696.0,67.9668,68.1137,67.9025,67.9851,34696.0
2020-06-10 11:20:00,73.99,74.11,73.81,73.87,62423.0,67.9576,68.0678,67.7922,67.8474,62423.0
2020-06-10 11:25:00,73.87,74.21,73.78,73.95,78196.0,67.8474,68.1596,67.7647,67.9208,78196.0
2020-06-10 11:30:00,73.98,74.1,73.58,73.59,85204.0,67.9484,68.0586,67.581,67.5902,85204.0
2020-06-10 11:35:00,73.6,73.9,73.44,73.89,106682.0,67.5994,67.8749,67.4524,67.8657,106682.0
2020-06-10 11:40:00,73.92,74.13,73.79,73.83,126518.0,67.8933,68.0862,67.7739,67.8106,126518.0
2020-06-10 11:45:00,73.84,73.97,73.66,73.84,62500.0,67.8198,67.9392,67.6545,67.8198,62500.0
2020-06-10 11:50:00,73.82,74.07,73.73,74.04,82181.0,67.8014,68.031,67.7188,68.0035,82181.0
2020-06-10 11:55:00,74.04,74.19,73.85,74.16,77536.0,68.0035,68.1413,67.829,68.1137,77536.0
2020-06-10 12:00:00,74.19,74.29,74.06,74.16,96927.0,68.1413,68.2331,68.0219,68.1137,96927.0
2020-06-10 12:05:00,74.15,74.17,73.64,73.77,80116.0,68.1045,68.1229,67.6361,67.7555,80116.0
2020-06-10 12:10:00,73.78,73.89,73.62,73.69,58899.0,67.7647,67.8657,67.6177,67.682,58899.0
2020-06-10 12:15:00,73.7,73.91,73.6,73.89,82386.0,67.6912,67.8841,67.5994,67.8657,82386.0
2020-06-10 12:20:00,73.88,73.99,73.76,73.87,60733.0,67.8565,67.9576,67.7463,67.8474,60733.0
2020-06-10 12:25:00,73.87,73.9,73.66,73.68,60344.0,67.8474,67.8749,67.6545,67.6728,60344.0
2020-06-10 12:30:00,73.68,73.83,73.67,73.67,57353.0,67.6728,67.8106,67.6637,67.6637,57353.0
2020-06-10 12:35:00,73.67,73.7,73.49,73.6,58970.0,67.6637,67.6912,67.4983,67.5994,58970.0
2020-06-10 12:40:00,73.62,73.74,73.52,73.7,52708.0,67.6177,67.7279,67.5259,67.6912,52708.0
2020-06-10 12:45:00,73.69,73.79,73.6,73.63,44841.0,67.682,67.7739,67.5994,67.6269,44841.0
2020-06-10 12:50:00,73.63,73.79,73.63,73.73,45665.0,67.6269,67.7739,67.6269,67.7188,45665.0
2020-06-10 12:55:00,73.76,73.86,73.73,73.85,28615.0,67.7463,67.8382,67.7188,67.829,28615.0
2020-06-10 13:00:00,73.86,73.92,73.71,73.89,51073.0,67.8382,67.8933,67.7004,67.8657,51073.0
2020-06-10 13:05:00,73.89,74.16,73.88,74.16,60108.0,67.8657,68.1137,67.8565,68.1137,60108.0
2020-06-10 13:10:00,74.15,74.44,74.1,74.37,58941.0,68.1045,68.3709,68.0586,68.3066,58941.0
2020-06-10 13:15:00,74.37,74.45,74.11,74.13,75675.0,68.3066,68.3801,68.0678,68.0862,75675.0
2020-06-10 13:20:00,74.1,74.26,74.05,74.19,73396.0,68.0586,68.2056,68.0127,68.1413,73396.0
2020-06-10 13:25:00,74.2,74.2,74.04,74.06,49429.0,68.1504,68.1504,68.0035,68.0219,49429.0
2020-06-10 13:30:00,74.07,74.12,73.9,73.94,47238.0,68.031,68.077,67.8749,67.9116,47238.0
2020-06-10 13:35:00,73.96,73.98,73.84,73.95,23248.0,67.93,67.9484,67.8198,67.9208,23248.0
2020-06-10 13:40:00,73.95,74.31,73.9,74.22,74953.0,67.9208,68.2515,67.8749,68.1688,74953.0
2020-06-10 13:45:00,74.23,74.48,74.21,74.47,46562.0,68.178,68.4076,68.1596,68.3984,46562.0
2020-06-10 13:50:00,74.45,74.5,74.35,74.45,35563.0,68.3801,68.426,68.2882,68.3801,35563.0
2020-06-10 13:55:00,74.45,74.49,74.25,74.44,33595.0,68.3801,68.4168,68.1964,68.3709,33595.0
2020-06-10 14:00:00,74.51,75.13,73.92,74.87,99299.0,68.4352,69.0046,67.8933,68.7658,99299.0
2020-06-10 14:05:00,75.0,75.33,74.63,74.63,98346.0,68.8852,69.1883,68.5454,68.5454,98346.0
2020-06-10 14:10:00,74.69,74.95,74.55,74.64,35839.0,68.6005,68.8393,68.4719,68.5546,35839.0
2020-06-10 14:15:00,74.71,75.03,74.65,74.75,39040.0,68.6189,68.9128,68.5638,68.6556,39040.0
2020-06-10 14:20:00,74.75,74.79,74.2,74.3,87749.0,68.6556,68.6923,68.1504,68.2423,87749.0
2020-06-10 14:25:00,74.29,74.63,74.28,74.58,47800.0,68.2331,68.5454,68.2239,68.4995,47800.0
2020-06-10 14:30:00,74.56,74.63,74.17,74.17,158132.0,68.4811,68.5454,68.1229,68.1229,158132.0
2020-06-10 14:35:00,74.2,74.26,73.58,73.59,69984.0,68.1504,68.2056,67.581,67.5902,69984.0
2020-06-10 14:40:00,73.58,73.85,73.3,73.84,93797.0,67.581,67.829,67.3238,67.8198,93797.0
2020-06-10 14:45:00,73.82,73.83,73.21,73.3,92067.0,67.8014,67.8106,67.2412,67.3238,92067.0
2020-06-10 14:50:00,73.24,73.36,72.91,73.01,111695.0,67.2687,67.3789,66.9656,67.0575,111695.0
2020-06-10 14:55:00,73.02,73.17,72.94,73.11,66029.0,67.0667,67.2044,66.9932,67.1493,66029.0
2020-06-10 15:00:00,73.08,73.08,72.16,72.17,177992.0,67.1218,67.1218,66.2768,66.286,177992.0
2020-06-10 15:05:00,72.2,72.73,72.19,72.65,96182.0,66.3135,66.8003,66.3043,66.7268,96182.0
2020-06-10 15:10:00,72.64,72.98,72.46,72.92,177964.0,66.7176,67.0299,66.5523,66.9748,177964.0
2020-06-10 15:15:00,72.89,72.98,72.69,72.83,70540.0,66.9473,67.0299,66.7636,66.8921,70540.0
2020-06-10 15:20:00,72.83,72.86,72.43,72.46,72841.0,66.8921,66.9197,66.5248,66.5523,72841.0
2020-06-10 15:25:00,72.45,73.02,72.19,72.99,146906.0,66.5431,67.0667,66.3043,67.0391,146906.0
2020-06-10 15:30:00,72.98,73.09,72.63,72.65,109212.0,67.0299,67.1309,66.7084,66.7268,109212.0
2020-06-10 15:35:00,72.64,72.64,72.31,72.47,87818.0,66.7176,66.7176,66.4145,66.5615,87818.0
2020-06-10 15:40:00,72.47,72.51,72.18,72.5,108315.0,66.5615,66.5982,66.2951,66.589,108315.0
2020-06-10 15:45:00,72.45,72.48,72.0,72.34,105648.0,66.5431,66.5707,66.1298,66.4421,105648.0
2020-06-10 15:50:00,72.33,72.61,72.27,72.29,145075.0,66.4329,66.6901,66.3778,66.3962,145075.0
2020-06-10 15:55:00,72.28,72.32,71.8,71.8,404339.0,66.387,66.4237,65.9461,65.9461,404339.0
2020-06-11 09:30:00,66.71,68.26,66.13,68.18,183508.0,61.2711,62.6947,60.7384,62.6213,183508.0
2020-06-11 09:35:00,68.13,68.77,67.84,68.2,87789.0,62.5753,63.1632,62.309,62.6396,87789.0
2020-06-11 09:40:00,68.22,69.07,68.22,68.89,118118.0,62.658,63.4387,62.658,63.2734,118118.0
2020-06-11 09:45:00,68.92,70.16,68.92,69.64,154730.0,63.3009,64.4398,63.3009,63.9622,154730.0
2020-06-11 09:50:00,69.6,70.02,69.05,70.01,62316.0,63.9255,64.3112,63.4203,64.3021,62316.0
2020-06-11 09:55:00,70.02,70.02,69.2,69.2,56633.0,64.3112,64.3112,63.5581,63.5581,56633.0
2020-06-11 10:00:00,69.24,69.65,68.77,68.82,123036.0,63.5948,63.9714,63.1632,63.2091,123036.0
2020-06-11 10:05:00,68.81,68.96,68.52,68.84,148764.0,63.1999,63.3377,62.9335,63.2274,148764.0
2020-06-11 10:10:00,68.82,69.21,68.76,68.88,66724.0,63.2091,63.5673,63.154,63.2642,66724.0
2020-06-11 10:15:00,68.87,68.98,68.62,68.74,56079.0,63.255,63.356,63.0254,63.1356,56079.0
2020-06-11 10:20:00,68.73,69.0,68.58,68.65,66563.0,63.1264,63.3744,62.9886,63.0529,66563.0
2020-06-11 10:25:00,68.66,68.67,68.13,68.13,43435.0,63.0621,63.0713,62.5753,62.5753,43435.0
2020-06-11 10:30:00,68.17,68.52,68.13,68.21,52158.0,62.6121,62.9335,62.5753,62.6488,52158.0
2020-06-11 10:35:00,68.16,68.31,68.01,68.07,41223.0,62.6029,62.7407,62.4651,62.5202,41223.0
2020-06-11 10:40:00,68.06,68.2,67.88,67.89,64448.0,62.511,62.6396,62.3457,62.3549,64448.0
2020-06-11 10:45:00,67.9,68.01,67.52,67.69,60819.0,62.3641,62.4651,62.0151,62.1712,60819.0
2020-06-11 10:50:00,67.69,67.95,67.64,67.65,67250.0,62.1712,62.41,62.1253,62.1345,67250.0
2020-06-11 10:55:00,67.64,67.65,67.12,67.21,83420.0,62.1253,62.1345,61.6477,61.7303,83420.0
2020-06-11 11:00:00,67.22,67.49,67.06,67.47,63832.0,61.7395,61.9875,61.5926,61.9691,63832.0
2020-06-11 11:05:00,67.48,67.63,67.19,67.24,64554.0,61.9783,62.1161,61.712,61.7579,64554.0
2020-06-11 11:10:00,67.25,67.3,67.06,67.11,62322.0,61.7671,61.813,61.5926,61.6385,62322.0
2020-06-11 11:15:00,67.09,67.53,67.09,67.49,32664.0,61.6201,62.0243,61.6201,61.9875,32664.0
2020-06-11 11:20:00,67.45,67.61,67.33,67.36,36824.0,61.9508,62.0977,61.8406,61.8681,36824.0
2020-06-11 11:25:00,67.37,67.37,67.01,67.15,50678.0,61.8773,61.8773,61.5466,61.6752,50678.0
2020-06-11 11:30:00,67.13,67.37,67.12,67.22,71309.0,61.6569,61.8773,61.6477,61.7395,71309.0
2020-06-11 11:35:00,67.2,67.38,67.19,67.22,58642.0,61.7212,61.8865,61.712,61.7395,58642.0
2020-06-11 11:40:00,67.21,67.46,67.09,67.45,31485.0,61.7303,61.96,61.6201,61.9508,31485.0
2020-06-11 11:45:00,67.47,67.48,66.97,67.19,74884.0,61.9691,61.9783,61.5099,61.712,74884.0
2020-06-11 11:50:00,67.18,67.39,66.97,67.32,35353.0,61.7028,61.8957,61.5099,61.8314,35353.0
2020-06-11 11:55:00,67.3,67.35,67.08,67.3,24525.0,61.813,61.8589,61.6109,61.813,24525.0
2020-06-11 12:00:00,67.29,67.4,67.12,67.22,46483.0,61.8038,61.9049,61.6477,61.7395,46483.0
2020-06-11 12:05:00,67.22,67.26,67.02,67.15,58342.0,61.7395,61.7763,61.5558,61.6752,58342.0
2020-06-11 12:10:00,67.17,67.2,66.86,66.91,59361.0,61.6936,61.7212,61.4089,61.4548,59361.0
2020-06-11 12:15:00,66.92,66.92,66.69,66.84,43459.0,61.464,61.464,61.2527,61.3905,43459.0
2020-06-11 12:20:00,66.86,67.15,66.86,66.98,38354.0,61.4089,61.6752,61.4089,61.5191,38354.0
2020-06-11 12:25:00,66.96,67.1,66.87,67.05,87197.0,61.5007,61.6293,61.4181,61.5834,87197.0
2020-06-11 12:30:00,67.03,67.68,67.03,67.48,44756.0,61.565,62.162,61.565,61.9783,44756.0
2020-06-11 12:35:00,67.46,67.72,67.45,67.46,24019.0,61.96,62.1988,61.9508,61.96,24019.0
2020-06-11 12:40:00,67.48,67.53,67.22,67.24,37810.0,61.9783,62.0243,61.7395,61.7579,37810.0
2020-06-11 12:45:00,67.27,67.53,67.19,67.24,23297.0,61.7855,62.0243,61.712,61.7579,23297.0
2020-06-11 12:50:00,67.24,67.25,66.88,66.88,44707.0,61.7579,61.7671,61.4272,61.4272,44707.0
2020-06-11 12:55:00,66.88,67.28,66.84,67.28,72103.0,61.4272,61.7946,61.3905,61.7946,72103.0
2020-06-11 13:00:00,67.28,67.85,67.16,67.85,47660.0,61.7946,62.3182,61.6844,62.3182,47660.0
2020-06-11 13:05:00,67.84,67.91,67.59,67.86,38901.0,62.309,62.3733,62.0794,62.3273,38901.0
2020-06-11 13:10:00,67.83,68.22,67.64,68.21,50506.0,62.2998,62.658,62.1253,62.6488,50506.0
2020-06-11 13:15:00,68.21,68.28,68.01,68.03,33959.0,62.6488,62.7131,62.4651,62.4835,33959.0
2020-06-11 13:20:00,68.04,68.2,67.95,68.17,34266.0,62.4927,62.6396,62.41,62.6121,34266.0
2020-06-11 13:25:00,68.16,68.2,67.71,67.75,29392.0,62.6029,62.6396,62.1896,62.2263,29392.0
2020-06-11 13:30:00,67.75,67.85,67.53,67.8,27725.0,62.2263,62.3182,62.0243,62.2722,27725.0
2020-06-11 13:35:00,67.78,67.79,67.35,67.37,29457.0,62.2539,62.2631,61.8589,61.8773,29457.0
2020-06-11 13:40:00,67.39,67.4,67.17,67.22,45335.0,61.8957,61.9049,61.6936,61.7395,45335.0
2020-06-11 13:45:00,67.24,67.25,67.02,67.12,48828.0,61.7579,61.7671,61.5558,61.6477,48828.0
2020-06-11 13:50:00,67.12,67.26,66.95,67.24,80422.0,61.6477,61.7763,61.4915,61.7579,80422.0
2020-06-11 13:55:00,67.23,67.51,67.2,67.44,32782.0,61.7487,62.0059,61.7212,61.9416,32782.0
2020-06-11 14:00:00,67.42,67.45,67.0,67.06,37660.0,61.9232,61.9508,61.5375,61.5926,37660.0
2020-06-11 14:05:00,67.07,67.32,66.95,66.95,23831.0,61.6018,61.8314,61.4915,61.4915,23831.0
2020-06-11 14:10:00,66.95,67.13,66.87,67.11,41392.0,61.4915,61.6569,61.4181,61.6385,41392.0
2020-06-11 14:15:00,67.14,67.19,67.08,67.11,28640.0,61.666,61.712,61.6109,61.6385,28640.0
2020-06-11 14:20:00,67.09,67.36,67.03,67.32,40882.0,61.6201,61.8681,61.565,61.8314,40882.0
2020-06-11 14:25:00,67.3,67.44,67.26,67.28,48525.0,61.813,61.9416,61.7763,61.7946,48525.0
2020-06-11 14:30:00,67.29,67.33,66.97,67.0,43776.0,61.8038,61.8406,61.5099,61.5375,43776.0
2020-06-11 14:35:00,67.01,67.06,66.8,66.87,63668.0,61.5466,61.5926,61.3538,61.4181,63668.0
2020-06-11 14:40:00,66.88,67.04,66.82,67.04,35399.0,61.4272,61.5742,61.3721,61.5742,35399.0
2020-06-11 14:45:00,67.05,67.17,66.92,66.92,49903.0,61.5834,61.6936,61.464,61.464,49903.0
2020-06-11 14:50:00,66.93,66.99,66.77,66.83,101051.0,61.4732,61.5283,61.3262,61.3813,101051.0
2020-06-11 14:55:00,66.82,66.99,66.67,66.81,115913.0,61.3721,61.5283,61.2344,61.363,115913.0
2020-06-11 15:00:00,66.8,66.87,66.6,66.84,68901.0,61.3538,61.4181,61.1701,61.3905,68901.0
2020-06-11 15:05:00,66.85,66.99,66.64,66.67,54904.0,61.3997,61.5283,61.2068,61.2344,54904.0
2020-06-11 15:10:00,66.66,66.79,66.5,66.51,52327.0,61.2252,61.3446,61.0782,61.0874,52327.0
2020-06-11 15:15:00,66.51,66.66,66.3,66.44,57350.0,61.0874,61.2252,60.8945,61.0231,57350.0
2020-06-11 15:20:00,66.44,66.44,66.25,66.26,89998.0,61.0231,61.0231,60.8486,60.8578,89998.0
2020-06-11 15:25:00,66.27,66.32,66.08,66.27,72630.0,60.867,60.9129,60.6925,60.867,72630.0
2020-06-11 15:30:00,66.26,66.28,66.04,66.09,86860.0,60.8578,60.8762,60.6557,60.7017,86860.0
2020-06-11 15:35:00,66.07,66.31,66.02,66.25,77876.0,60.6833,60.9037,60.6374,60.8486,77876.0
2020-06-11 15:40:00,66.23,66.82,66.22,66.81,64032.0,60.8302,61.3721,60.8211,61.363,64032.0
2020-06-11 15:45:00,66.8,66.8,66.56,66.63,94914.0,61.3538,61.3538,61.1333,61.1976,94914.0
2020-06-11 15:50:00,66.62,66.62,66.1,66.16,169495.0,61.1884,61.1884,60.7108,60.7659,169495.0
2020-06-11 15:55:00,66.14,66.22,66.03,66.13,248948.0,60.7476,60.8211,60.6465,60.7384,248948.0
2020-06-12 09:30:00,70.26,70.29,69.1,69.64,123656.0,64.5317,64.5592,63.4663,63.9622,123656.0
2020-06-12 09:35:00,69.63,70.5,69.46,70.19,95641.0,63.953,64.7521,63.7969,64.4674,95641.0
2020-06-12 09:40:00,70.2,70.69,69.96,70.2,41029.0,64.4766,64.9266,64.2561,64.4766,41029.0
2020-06-12 09:45:00,70.2,70.25,69.09,69.09,37335.0,64.4766,64.5225,63.4571,63.4571,37335.0
2020-06-12 09:50:00,69.15,69.48,68.9,68.9,37043.0,63.5122,63.8153,63.2826,63.2826,37043.0
2020-06-12 09:55:00,68.9,69.34,68.81,69.28,33898.0,63.2826,63.6867,63.1999,63.6316,33898.0
2020-06-12 10:00:00,69.36,70.1,69.08,69.91,44286.0,63.7051,64.3847,63.4479,64.2102,44286.0
2020-06-12 10:05:00,69.86,69.97,69.69,69.87,71872.0,64.1643,64.2653,64.0081,64.1735,71872.0
2020-06-12 10:10:00,69.87,69.94,69.43,69.47,33309.0,64.1735,64.2378,63.7693,63.8061,33309.0
2020-06-12 10:15:00,69.44,69.96,69.44,69.6,30353.0,63.7785,64.2561,63.7785,63.9255,30353.0
2020-06-12 10:20:00,69.6,69.84,69.45,69.46,55587.0,63.9255,64.1459,63.7877,63.7969,55587.0
2020-06-12 10:25:00,69.46,69.52,68.92,68.92,47677.0,63.7969,63.852,63.3009,63.3009,47677.0
2020-06-12 10:30:00,68.95,68.97,68.59,68.66,44504.0,63.3285,63.3468,62.9978,63.0621,44504.0
2020-06-12 10:35:00,68.66,68.73,67.97,68.0,42497.0,63.0621,63.1264,62.4284,62.4559,42497.0
2020-06-12 10:40:00,67.98,68.51,67.98,68.31,27757.0,62.4376,62.9244,62.4376,62.7407,27757.0
2020-06-12 10:45:00,68.28,68.74,68.12,68.5,40964.0,62.7131,63.1356,62.5662,62.9152,40964.0
2020-06-12 10:50:00,68.5,68.5,68.0,68.17,63359.0,62.9152,62.9152,62.4559,62.6121,63359.0
2020-06-12 10:55:00,68.16,68.3,67.58,67.67,29089.0,62.6029,62.7315,62.0702,62.1528,29089.0
2020-06-12 11:00:00,67.65,67.92,67.12,67.17,36111.0,62.1345,62.3825,61.6477,61.6936,36111.0
2020-06-12 11:05:00,67.18,68.3,67.18,68.19,49285.0,61.7028,62.7315,61.7028,62.6304,49285.0
2020-06-12 11:10:00,68.22,68.25,67.77,67.77,43127.0,62.658,62.6856,62.2447,62.2447,43127.0
2020-06-12 11:15:00,67.76,68.05,67.32,67.32,34870.0,62.2355,62.5019,61.8314,61.8314,34870.0
2020-06-12 11:20:00,67.33,67.67,67.08,67.22,31730.0,61.8406,62.1528,61.6109,61.7395,31730.0
2020-06-12 11:25:00,67.26,67.83,67.19,67.66,36440.0,61.7763,62.2998,61.712,62.1437,36440.0
2020-06-12 11:30:00,67.68,68.08,67.46,68.08,34199.0,62.162,62.5294,61.96,62.5294,34199.0
2020-06-12 11:35:00,68.08,68.55,68.04,68.45,39273.0,62.5294,62.9611,62.4927,62.8692,39273.0
2020-06-12 11:40:00,68.47,68.47,67.94,68.08,19441.0,62.8876,62.8876,62.4008,62.5294,19441.0
2020-06-12 11:45:00,68.03,68.34,68.01,68.27,23100.0,62.4835,62.7682,62.4651,62.7039,23100.0
2020-06-12 11:50:00,68.28,68.37,68.0,68.16,27771.0,62.7131,62.7958,62.4559,62.6029,27771.0
2020-06-12 11:55:00,68.2,68.86,68.16,68.85,24774.0,62.6396,63.2458,62.6029,63.2366,24774.0
2020-06-12 12:00:00,68.86,68.95,68.67,68.95,28712.0,63.2458,63.3285,63.0713,63.3285,28712.0
2020-06-12 12:05:00,68.97,69.06,68.86,68.88,26105.0,63.3468,63.4295,63.2458,63.2642,26105.0
2020-06-12 12:10:00,68.88,68.95,68.68,68.84,16100.0,63.2642,63.3285,63.0805,63.2274,16100.0
2020-06-12 12:15:00,68.84,68.94,68.68,68.91,14425.0,63.2274,63.3193,63.0805,63.2917,14425.0
2020-06-12 12:20:00,68.88,68.88,68.43,68.43,13906.0,63.2642,63.2642,62.8509,62.8509,13906.0
2020-06-12 12:25:00,68.44,68.73,68.3,68.52,15775.0,62.8601,63.1264,62.7315,62.9335,15775.0
2020-06-12 12:30:00,68.49,68.54,68.22,68.33,15885.0,62.906,62.9519,62.658,62.759,15885.0
2020-06-12 12:35:00,68.33,68.62,68.31,68.51,49216.0,62.759,63.0254,62.7407,62.9244,49216.0
2020-06-12 12:40:00,68.48,68.74,68.48,68.52,21389.0,62.8968,63.1356,62.8968,62.9335,21389.0
2020-06-12 12:45:00,68.49,68.55,68.13,68.29,33030.0,62.906,62.9611,62.5753,62.7223,33030.0
2020-06-12 12:50:00,68.37,68.61,68.35,68.61,31361.0,62.7958,63.0162,62.7774,63.0162,31361.0
2020-06-12 12:55:00,68.56,68.76,68.46,68.76,18240.0,62.9703,63.154,62.8784,63.154,18240.0
2020-06-12 13:00:00,68.75,68.83,68.48,68.49,30388.0,63.1448,63.2183,62.8968,62.906,30388.0
2020-06-12 13:05:00,68.5,68.79,68.45,68.73,25118.0,62.9152,63.1815,62.8692,63.1264,25118.0
2020-06-12 13:10:00,68.71,68.89,68.63,68.82,25407.0,63.108,63.2734,63.0346,63.2091,25407.0
2020-06-12 13:15:00,68.81,68.83,68.49,68.67,20127.0,63.1999,63.2183,62.906,63.0713,20127.0
2020-06-12 13:20:00,68.67,68.95,68.5,68.5,23772.0,63.0713,63.3285,62.9152,62.9152,23772.0
2020-06-12 13:25:00,68.49,68.82,68.49,68.59,27365.0,62.906,63.2091,62.906,62.9978,27365.0
2020-06-12 13:30:00,68.61,68.7,68.26,68.34,22494.0,63.0162,63.0989,62.6947,62.7682,22494.0
2020-06-12 13:35:00,68.34,68.46,68.08,68.21,65602.0,62.7682,62.8784,62.5294,62.6488,65602.0
2020-06-12 13:40:00,68.2,68.47,68.02,68.17,32866.0,62.6396,62.8876,62.4743,62.6121,32866.0
2020-06-12 13:45:00,68.17,68.27,67.81,67.86,99452.0,62.6121,62.7039,62.2814,62.3273,99452.0
2020-06-12 13:50:00,67.88,68.03,67.65,68.0,23395.0,62.3457,62.4835,62.1345,62.4559,23395.0
2020-06-12 13:55:00,67.98,68.27,67.73,67.76,36493.0,62.4376,62.7039,62.2079,62.2355,36493.0
2020-06-12 14:00:00,67.79,68.38,67.7,68.28,33212.0,62.2631,62.805,62.1804,62.7131,33212.0
2020-06-12 14:05:00,68.28,68.33,68.07,68.21,22082.0,62.7131,62.759,62.5202,62.6488,22082.0
2020-06-12 14:10:00,68.24,68.96,68.24,68.65,29844.0,62.6764,63.3377,62.6764,63.0529,29844.0
2020-06-12 14:15:00,68.67,68.88,68.53,68.7,19410.0,63.0713,63.2642,62.9427,63.0989,19410.0
2020-06-12 14:20:00,68.66,68.82,68.58,68.77,20278.0,63.0621,63.2091,62.9886,63.1632,20278.0
2020-06-12 14:25:00,68.77,69.05,68.75,68.85,19544.0,63.1632,63.4203,63.1448,63.2366,19544.0
2020-06-12 14:30:00,68.83,69.29,68.81,68.96,32619.0,63.2183,63.6408,63.1999,63.3377,32619.0
2020-06-12 14:35:00,68.96,69.03,68.65,68.69,18697.0,63.3377,63.402,63.0529,63.0897,18697.0
2020-06-12 14:40:00,68.7,68.84,68.31,68.54,18793.0,63.0989,63.2274,62.7407,62.9519,18793.0
2020-06-12 14:45:00,68.54,68.93,68.54,68.67,16660.0,62.9519,63.3101,62.9519,63.0713,16660.0
2020-06-12 14:50:00,68.75,68.98,68.61,68.98,19721.0,63.1448,63.356,63.0162,63.356,19721.0
2020-06-12 14:55:00,68.96,68.99,68.7,68.96,49987.0,63.3377,63.3652,63.0989,63.3377,49987.0
2020-06-12 15:00:00,68.98,69.41,68.96,69.36,96149.0,63.356,63.751,63.3377,63.7051,96149.0
2020-06-12 15:05:00,69.37,69.85,69.29,69.64,111696.0,63.7142,64.1551,63.6408,63.9622,111696.0
2020-06-12 15:10:00,69.55,69.86,69.55,69.83,42807.0,63.8796,64.1643,63.8796,64.1367,42807.0
2020-06-12 15:15:00,69.88,69.88,69.25,69.48,55097.0,64.1827,64.1827,63.604,63.8153,55097.0
2020-06-12 15:20:00,69.49,69.51,69.14,69.14,36938.0,63.8245,63.8428,63.503,63.503,36938.0
2020-06-12 15:25:00,69.17,69.46,69.13,69.44,48675.0,63.5305,63.7969,63.4938,63.7785,48675.0
2020-06-12 15:30:00,69.46,69.64,69.33,69.62,46714.0,63.7969,63.9622,63.6775,63.9439,46714.0
2020-06-12 15:35:00,69.67,69.9,69.59,69.87,68079.0,63.9898,64.201,63.9163,64.1735,68079.0
2020-06-12 15:40:00,69.9,69.99,69.77,69.98,68884.0,64.201,64.2837,64.0816,64.2745,68884.0
2020-06-12 15:45:00,69.99,70.43,69.99,70.4,87201.0,64.2837,64.6878,64.2837,64.6603,87201.0
2020-06-12 15:50:00,70.41,70.5,70.08,70.3,192838.0,64.6694,64.7521,64.3664,64.5684,192838.0
2020-06-12 15:55:00,70.29,70.7,70.28,70.63,362095.0,64.5592,64.9358,64.55,64.8715,362095.0
2020-06-15 09:30:00,66.5,67.06,66.15,66.47,112762.0,61.0782,61.5926,60.7568,61.0507,112762.0
2020-06-15 09:35:00,66.57,67.52,66.49,66.9,34640.0,61.1425,62.0151,61.069,61.4456,34640.0
2020-06-15 09:40:00,66.93,67.97,66.92,67.96,54278.0,61.4732,62.4284,61.464,62.4192,54278.0
2020-06-15 09:45:00,67.89,68.2,67.74,68.14,46004.0,62.3549,62.6396,62.2171,62.5845,46004.0
2020-06-15 09:50:00,68.14,68.32,67.91,68.2,25677.0,62.5845,62.7498,62.3733,62.6396,25677.0
2020-06-15 09:55:00,68.08,68.18,67.41,67.58,45255.0,62.5294,62.6213,61.914,62.0702,45255.0
2020-06-15 10:00:00,67.62,67.88,67.36,67.76,52966.0,62.1069,62.3457,61.8681,62.2355,52966.0
2020-06-15 10:05:00,67.79,68.4,67.79,68.2,47150.0,62.2631,62.8233,62.2631,62.6396,47150.0
2020-06-15 10:10:00,68.17,68.59,68.09,68.5,32786.0,62.6121,62.9978,62.5386,62.9152,32786.0
2020-06-15 10:15:00,68.51,68.57,68.28,68.53,20629.0,62.9244,62.9795,62.7131,62.9427,20629.0
2020-06-15 10:20:00,68.54,68.54,68.19,68.24,29496.0,62.9519,62.9519,62.6304,62.6764,29496.0
2020-06-15 10:25:00,68.24,68.36,67.98,68.0,29363.0,62.6764,62.7866,62.4376,62.4559,29363.0
2020-06-15 10:30:00,68.0,68.39,67.89,68.39,37505.0,62.4559,62.8141,62.3549,62.8141,37505.0
2020-06-15 10:35:00,68.33,68.52,68.08,68.13,32591.0,62.759,62.9335,62.5294,62.5753,32591.0
2020-06-15 10:40:00,68.11,68.51,67.94,68.46,27015.0,62.557,62.9244,62.4008,62.8784,27015.0
2020-06-15 10:45:00,68.47,68.72,68.45,68.53,31947.0,62.8876,63.1172,62.8692,62.9427,31947.0
2020-06-15 10:50:00,68.53,68.89,68.44,68.79,40764.0,62.9427,63.2734,62.8601,63.1815,40764.0
2020-06-15 10:55:00,68.78,69.04,68.74,68.89,37152.0,63.1723,63.4111,63.1356,63.2734,37152.0
2020-06-15 11:00:00,68.9,69.47,68.86,69.47,42469.0,63.2826,63.8061,63.2458,63.8061,42469.0
2020-06-15 11:05:00,69.46,69.68,69.33,69.58,33392.0,63.7969,63.999,63.6775,63.9071,33392.0
2020-06-15 11:10:00,69.58,69.7,69.4,69.65,23929.0,63.9071,64.0173,63.7418,63.9714,23929.0
2020-06-15 11:15:00,69.55,69.58,69.21,69.42,36051.0,63.8796,63.9071,63.5673,63.7602,36051.0
2020-06-15 11:20:00,69.42,69.69,69.3,69.61,34309.0,63.7602,64.0081,63.6499,63.9347,34309.0
2020-06-15 11:25:00,69.62,69.76,69.3,69.38,32509.0,63.9439,64.0724,63.6499,63.7234,32509.0
2020-06-15 11:30:00,69.36,69.56,69.14,69.16,24345.0,63.7051,63.8887,63.503,63.5214,24345.0
2020-06-15 11:35:00,69.2,69.26,69.05,69.12,22645.0,63.5581,63.6132,63.4203,63.4846,22645.0
2020-06-15 11:40:00,69.15,69.26,68.78,68.8,26499.0,63.5122,63.6132,63.1723,63.1907,26499.0
2020-06-15 11:45:00,68.77,68.9,68.72,68.86,27249.0,63.1632,63.2826,63.1172,63.2458,27249.0
2020-06-15 11:50:00,68.86,69.11,68.79,68.83,25530.0,63.2458,63.4754,63.1815,63.2183,25530.0
2020-06-15 11:55:00,68.85,69.16,68.84,68.95,25479.0,63.2366,63.5214,63.2274,63.3285,25479.0
2020-06-15 12:00:00,68.93,69.56,68.86,69.56,40755.0,63.3101,63.8887,63.2458,63.8887,40755.0
2020-06-15 12:05:00,69.49,69.78,69.49,69.71,37218.0,63.8245,64.0908,63.8245,64.0265,37218.0
2020-06-15 12:10:00,69.7,69.73,69.55,69.61,35647.0,64.0173,64.0449,63.8796,63.9347,35647.0
2020-06-15 12:15:00,69.62,69.88,69.6,69.84,19625.0,63.9439,64.1827,63.9255,64.1459,19625.0
2020-06-15 12:20:00,69.83,70.19,69.81,70.19,19299.0,64.1367,64.4674,64.1184,64.4674,19299.0
2020-06-15 12:25:00,70.21,70.22,69.86,69.9,37651.0,64.4858,64.4949,64.1643,64.201,37651.0
2020-06-15 12:30:00,69.91,69.98,69.76,69.82,21126.0,64.2102,64.2745,64.0724,64.1275,21126.0
2020-06-15 12:35:00,69.85,70.17,69.85,70.1,17702.0,64.1551,64.449,64.1551,64.3847,17702.0
2020-06-15 12:40:00,70.09,70.14,69.95,70.09,20015.0,64.3755,64.4215,64.2469,64.3755,20015.0
2020-06-15 12:45:00,70.07,70.2,69.93,70.15,14966.0,64.3572,64.4766,64.2286,64.4306,14966.0
2020-06-15 12:50:00,70.14,70.33,70.05,70.27,16408.0,64.4215,64.596,64.3388,64.5409,16408.0
2020-06-15 12:55:00,70.31,70.62,70.28,70.58,35644.0,64.5776,64.8623,64.55,64.8256,35644.0
2020-06-15 13:00:00,70.59,70.76,70.52,70.74,23032.0,64.8348,64.9909,64.7705,64.9725,23032.0
2020-06-15 13:05:00,70.77,71.14,70.72,71.14,37526.0,65.0001,65.3399,64.9542,65.3399,37526.0
2020-06-15 13:10:00,71.13,71.19,70.86,70.97,38291.0,65.3307,65.3859,65.0828,65.1838,38291.0
2020-06-15 13:15:00,70.98,71.07,70.76,70.77,73154.0,65.193,65.2756,64.9909,65.0001,73154.0
2020-06-15 13:20:00,70.79,70.85,70.42,70.49,23583.0,65.0185,65.0736,64.6786,64.7429,23583.0
2020-06-15 13:25:00,70.52,70.64,70.45,70.63,18632.0,64.7705,64.8807,64.7062,64.8715,18632.0
2020-06-15 13:30:00,70.59,70.59,70.21,70.34,18788.0,64.8348,64.8348,64.4858,64.6052,18788.0
2020-06-15 13:35:00,70.33,70.61,70.33,70.54,30200.0,64.596,64.8531,64.596,64.7888,30200.0
2020-06-15 13:40:00,70.52,70.62,70.25,70.31,17697.0,64.7705,64.8623,64.5225,64.5776,17697.0
2020-06-15 13:45:00,70.28,70.37,70.0,70.06,15681.0,64.55,64.6327,64.2929,64.348,15681.0
2020-06-15 13:50:00,70.06,70.44,70.06,70.32,20774.0,64.348,64.697,64.348,64.5868,20774.0
2020-06-15 13:55:00,70.33,70.42,70.13,70.17,13775.0,64.596,64.6786,64.4123,64.449,13775.0
2020-06-15 14:00:00,70.19,71.54,70.19,71.38,125354.0,64.4674,65.7073,64.4674,65.5604,125354.0
2020-06-15 14:05:00,71.36,71.68,71.36,71.47,46760.0,65.542,65.8359,65.542,65.643,46760.0
2020-06-15 14:10:00,71.48,71.7,71.33,71.7,47608.0,65.6522,65.8543,65.5144,65.8543,47608.0
2020-06-15 14:15:00,71.67,72.1,71.67,71.98,60532.0,65.8267,66.2217,65.8267,66.1114,60532.0
2020-06-15 14:20:00,71.96,72.09,71.73,72.07,63528.0,66.0931,66.2125,65.8818,66.1941,63528.0
2020-06-15 14:25:00,72.08,72.12,71.92,72.11,42723.0,66.2033,66.24,66.0563,66.2308,42723.0
2020-06-15 14:30:00,72.13,72.2,71.57,71.67,48070.0,66.2492,66.3135,65.7349,65.8267,48070.0
2020-06-15 14:35:00,71.69,72.07,71.69,71.95,35114.0,65.8451,66.1941,65.8451,66.0839,35114.0
2020-06-15 14:40:00,71.98,72.05,71.58,71.61,28796.0,66.1114,66.1757,65.7441,65.7716,28796.0
2020-06-15 14:45:00,71.63,71.91,71.62,71.74,43028.0,65.79,66.0472,65.7808,65.891,43028.0
2020-06-15 14:50:00,71.75,71.8,71.25,71.25,24756.0,65.9002,65.9461,65.441,65.441,24756.0
2020-06-15 14:55:00,71.24,71.38,71.13,71.18,25657.0,65.4318,65.5604,65.3307,65.3767,25657.0
2020-06-15 15:00:00,71.19,71.72,71.17,71.61,23180.0,65.3859,65.8726,65.3675,65.7716,23180.0
2020-06-15 15:05:00,71.57,71.58,71.34,71.45,28492.0,65.7349,65.7441,65.5236,65.6247,28492.0
2020-06-15 15:10:00,71.43,71.68,71.43,71.66,43167.0,65.6063,65.8359,65.6063,65.8175,43167.0
2020-06-15 15:15:00,71.66,71.73,71.35,71.41,34045.0,65.8175,65.8818,65.5328,65.5879,34045.0
2020-06-15 15:20:00,71.41,71.42,71.14,71.35,27684.0,65.5879,65.5971,65.3399,65.5328,27684.0
2020-06-15 15:25:00,71.38,71.5,70.91,70.99,49568.0,65.5604,65.6706,65.1287,65.2022,49568.0
2020-06-15 15:30:00,70.98,71.08,70.33,70.49,69851.0,65.193,65.2848,64.596,64.7429,69851.0
2020-06-15 15:35:00,70.48,70.79,70.19,70.69,47603.0,64.7337,65.0185,64.4674,64.9266,47603.0
2020-06-15 15:40:00,70.66,70.94,70.49,70.93,42231.0,64.8991,65.1562,64.7429,65.147,42231.0
2020-06-15 15:45:00,70.9,71.13,70.79,70.94,58025.0,65.1195,65.3307,65.0185,65.1562,58025.0
2020-06-15 15:50:00,70.92,71.23,70.76,71.08,70301.0,65.1379,65.4226,64.9909,65.2848,70301.0
2020-06-15 15:55:00,71.08,71.25,71.02,71.21,170391.0,65.2848,65.441,65.2297,65.4042,170391.0
2020-06-16 09:30:00,75.08,75.36,73.83,73.9,173391.0,68.9587,69.2159,67.8106,67.8749,173391.0
2020-06-16 09:35:00,73.82,74.69,73.41,74.3,111616.0,67.8014,68.6005,67.4249,68.2423,111616.0
2020-06-16 09:40:00,74.3,74.5,73.56,73.6,107191.0,68.2423,68.426,67.5626,67.5994,107191.0
2020-06-16 09:45:00,73.64,74.38,73.61,73.74,93732.0,67.6361,68.3158,67.6085,67.7279,93732.0
2020-06-16 09:50:00,73.72,74.3,73.71,74.02,65114.0,67.7096,68.2423,67.7004,67.9851,65114.0
2020-06-16 09:55:00,74.07,74.43,73.97,74.17,37220.0,68.031,68.3617,67.9392,68.1229,37220.0
2020-06-16 10:00:00,74.19,74.68,73.96,74.51,92473.0,68.1413,68.5913,67.93,68.4352,92473.0
2020-06-16 10:05:00,74.45,74.73,74.22,74.24,44386.0,68.3801,68.6372,68.1688,68.1872,44386.0
2020-06-16 10:10:00,74.19,74.54,74.1,74.29,26515.0,68.1413,68.4627,68.0586,68.2331,26515.0
2020-06-16 10:15:00,74.32,74.52,74.01,74.01,29747.0,68.2607,68.4444,67.9759,67.9759,29747.0
2020-06-16 10:20:00,74.0,74.11,73.71,73.74,53900.0,67.9668,68.0678,67.7004,67.7279,53900.0
2020-06-16 10:25:00,73.73,74.18,73.73,73.99,37109.0,67.7188,68.1321,67.7188,67.9576,37109.0
2020-06-16 10:30:00,73.99,74.05,73.56,73.56,54101.0,67.9576,68.0127,67.5626,67.5626,54101.0
2020-06-16 10:35:00,73.58,73.65,72.97,73.24,67995.0,67.581,67.6453,67.0207,67.2687,67995.0
2020-06-16 10:40:00,73.19,73.19,72.53,72.73,61005.0,67.2228,67.2228,66.6166,66.8003,61005.0
2020-06-16 10:45:00,72.68,73.01,72.47,72.96,39855.0,66.7544,67.0575,66.5615,67.0115,39855.0
2020-06-16 10:50:00,72.94,72.96,71.88,72.01,42255.0,66.9932,67.0115,66.0196,66.139,42255.0
2020-06-16 10:55:00,71.96,72.06,71.13,71.3,58705.0,66.0931,66.1849,65.3307,65.4869,58705.0
2020-06-16 11:00:00,71.21,71.91,70.42,71.81,48471.0,65.4042,66.0472,64.6786,65.9553,48471.0
2020-06-16 11:05:00,71.74,72.18,71.57,72.02,33617.0,65.891,66.2951,65.7349,66.1482,33617.0
2020-06-16 11:10:00,72.03,72.15,71.7,72.15,20076.0,66.1574,66.2676,65.8543,66.2676,20076.0
2020-06-16 11:15:00,72.22,72.87,72.19,72.45,27067.0,66.3319,66.9289,66.3043,66.5431,27067.0
2020-06-16 11:20:00,72.41,72.89,72.2,72.75,26389.0,66.5064,66.9473,66.3135,66.8187,26389.0
2020-06-16 11:25:00,72.7,72.84,72.5,72.78,43483.0,66.7727,66.9013,66.589,66.8462,43483.0
2020-06-16 11:30:00,72.81,72.97,72.64,72.95,39329.0,66.8738,67.0207,66.7176,67.0024,39329.0
2020-06-16 11:35:00,72.92,73.01,72.66,72.88,130150.0,66.9748,67.0575,66.736,66.9381,130150.0
2020-06-16 11:40:00,72.88,73.01,72.72,72.92,85821.0,66.9381,67.0575,66.7911,66.9748,85821.0
2020-06-16 11:45:00,72.88,73.3,72.79,73.23,26878.0,66.9381,67.3238,66.8554,67.2595,26878.0
2020-06-16 11:50:00,73.21,73.37,73.05,73.18,82939.0,67.2412,67.3881,67.0942,67.2136,82939.0
2020-06-16 11:55:00,73.17,73.18,72.59,72.66,67403.0,67.2044,67.2136,66.6717,66.736,67403.0
2020-06-16 12:00:00,72.7,72.81,72.27,72.51,41892.0,66.7727,66.8738,66.3778,66.5982,41892.0
2020-06-16 12:05:00,72.49,72.6,72.36,72.54,21593.0,66.5799,66.6809,66.4605,66.6258,21593.0
2020-06-16 12:10:00,72.57,72.67,72.41,72.64,24316.0,66.6533,66.7452,66.5064,66.7176,24316.0
2020-06-16 12:15:00,72.65,72.71,72.3,72.63,30138.0,66.7268,66.7819,66.4054,66.7084,30138.0
2020-06-16 12:20:00,72.65,72.74,72.52,72.62,24147.0,66.7268,66.8095,66.6074,66.6993,24147.0
2020-06-16 12:25:00,72.64,72.98,72.58,72.96,22645.0,66.7176,67.0299,66.6625,67.0115,22645.0
2020-06-16 12:30:00,72.96,73.44,72.96,73.44,38775.0,67.0115,67.4524,67.0115,67.4524,38775.0
2020-06-16 12:35:00,73.41,73.76,73.39,73.54,28106.0,67.4249,67.7463,67.4065,67.5443,28106.0
2020-06-16 12:40:00,73.55,73.63,73.43,73.63,17712.0,67.5534,67.6269,67.4432,67.6269,17712.0
2020-06-16 12:45:00,73.69,73.71,73.38,73.39,22409.0,67.682,67.7004,67.3973,67.4065,22409.0
2020-06-16 12:50:00,73.43,73.53,73.29,73.31,23407.0,67.4432,67.5351,67.3146,67.333,23407.0
2020-06-16 12:55:00,73.31,73.47,73.22,73.38,24744.0,67.333,67.48,67.2503,67.3973,24744.0
2020-06-16 13:00:00,73.42,73.67,73.39,73.44,22679.0,67.434,67.6637,67.4065,67.4524,22679.0
2020-06-16 13:05:00,73.39,73.56,73.33,73.55,23464.0,67.4065,67.5626,67.3514,67.5534,23464.0
2020-06-16 13:10:00,73.56,73.6,73.44,73.5,17254.0,67.5626,67.5994,67.4524,67.5075,17254.0
2020-06-16 13:15:00,73.52,73.7,73.45,73.59,29938.0,67.5259,67.6912,67.4616,67.5902,29938.0
2020-06-16 13:20:00,73.57,73.6,73.33,73.47,24515.0,67.5718,67.5994,67.3514,67.48,24515.0
2020-06-16 13:25:00,73.43,73.7,73.36,73.39,62716.0,67.4432,67.6912,67.3789,67.4065,62716.0
2020-06-16 13:30:00,73.37,73.43,72.96,73.06,35673.0,67.3881,67.4432,67.0115,67.1034,35673.0
2020-06-16 13:35:00,73.06,73.13,72.88,72.92,35121.0,67.1034,67.1677,66.9381,66.9748,35121.0
2020-06-16 13:40:00,72.98,73.21,72.96,73.01,28531.0,67.0299,67.2412,67.0115,67.0575,28531.0
2020-06-16 13:45:00,73.01,73.3,72.99,73.26,91393.0,67.0575,67.3238,67.0391,67.2871,91393.0
2020-06-16 13:50:00,73.26,73.42,72.85,72.85,35790.0,67.2871,67.434,66.9105,66.9105,35790.0
2020-06-16 13:55:00,72.88,73.04,72.77,73.01,14452.0,66.9381,67.085,66.837,67.0575,14452.0
2020-06-16 14:00:00,73.04,73.43,73.03,73.28,28114.0,67.085,67.4432,67.0758,67.3055,28114.0
2020-06-16 14:05:00,73.28,73.41,73.2,73.38,21888.0,67.3055,67.4249,67.232,67.3973,21888.0
2020-06-16 14:10:00,73.39,73.75,73.3,73.69,58787.0,67.4065,67.7371,67.3238,67.682,58787.0
2020-06-16 14:15:00,73.68,73.85,73.61,73.68,28391.0,67.6728,67.829,67.6085,67.6728,28391.0
2020-06-16 14:20:00,73.7,73.87,73.06,73.39,51365.0,67.6912,67.8474,67.1034,67.4065,51365.0
2020-06-16 14:25:00,73.4,73.81,73.32,73.78,41179.0,67.4157,67.7922,67.3422,67.7647,41179.0
2020-06-16 14:30:00,73.82,74.0,73.68,73.68,38748.0,67.8014,67.9668,67.6728,67.6728,38748.0
2020-06-16 14:35:00,73.65,73.88,73.58,73.75,24824.0,67.6453,67.8565,67.581,67.7371,24824.0
2020-06-16 14:40:00,73.78,73.81,73.57,73.67,20224.0,67.7647,67.7922,67.5718,67.6637,20224.0
2020-06-16 14:45:00,73.66,73.7,73.37,73.48,21257.0,67.6545,67.6912,67.3881,67.4891,21257.0
2020-06-16 14:50:00,73.48,73.54,73.28,73.5,30205.0,67.4891,67.5443,67.3055,67.5075,30205.0
2020-06-16 14:55:00,73.54,73.59,73.35,73.35,28009.0,67.5443,67.5902,67.3697,67.3697,28009.0
2020-06-16 15:00:00,73.37,73.41,73.11,73.15,38458.0,67.3881,67.4249,67.1493,67.1861,38458.0
2020-06-16 15:05:00,73.16,73.28,72.85,72.94,42462.0,67.1952,67.3055,66.9105,66.9932,42462.0
2020-06-16 15:10:00,72.89,73.08,72.88,72.97,39125.0,66.9473,67.1218,66.9381,67.0207,39125.0
2020-06-16 15:15:00,72.96,72.97,72.55,72.61,62559.0,67.0115,67.0207,66.635,66.6901,62559.0
2020-06-16 15:20:00,72.62,73.07,72.62,73.01,48051.0,66.6993,67.1126,66.6993,67.0575,48051.0
2020-06-16 15:25:00,73.01,73.22,72.98,73.11,42627.0,67.0575,67.2503,67.0299,67.1493,42627.0
2020-06-16 15:30:00,73.11,73.44,73.03,73.27,56892.0,67.1493,67.4524,67.0758,67.2963,56892.0
2020-06-16 15:35:00,73.26,73.26,72.88,73.03,48776.0,67.2871,67.2871,66.9381,67.0758,48776.0
2020-06-16 15:40:00,73.03,73.17,72.89,72.99,66355.0,67.0758,67.2044,66.9473,67.0391,66355.0
2020-06-16 15:45:00,72.99,73.37,72.92,73.2,103690.0,67.0391,67.3881,66.9748,67.232,103690.0
2020-06-16 15:50:00,73.17,73.5,73.01,73.25,199562.0,67.2044,67.5075,67.0575,67.2779,199562.0
2020-06-16 15:55:00,73.26,73.7,73.19,73.66,360151.0,67.2871,67.6912,67.2228,67.6545,360151.0
2020-06-17 09:30:00,73.58,73.95,72.54,72.63,64039.0,67.581,67.9208,66.6258,66.7084,64039.0
2020-06-17 09:35:00,72.74,73.19,72.55,72.57,35457.0,66.8095,67.2228,66.635,66.6533,35457.0
2020-06-17 09:40:00,72.52,73.06,72.19,73.02,24954.0,66.6074,67.1034,66.3043,67.0667,24954.0
2020-06-17 09:45:00,72.94,73.25,72.77,73.23,25531.0,66.9932,67.2779,66.837,67.2595,25531.0
2020-06-17 09:50:00,73.23,73.55,72.9,72.9,14731.0,67.2595,67.5534,66.9564,66.9564,14731.0
2020-06-17 09:55:00,73.03,73.07,72.18,72.38,32643.0,67.0758,67.1126,66.2951,66.4788,32643.0
2020-06-17 10:00:00,72.27,72.58,72.06,72.14,27971.0,66.3778,66.6625,66.1849,66.2584,27971.0
2020-06-17 10:05:00,72.1,72.39,72.07,72.27,13128.0,66.2217,66.488,66.1941,66.3778,13128.0
2020-06-17 10:10:00,72.19,72.31,71.78,71.88,32647.0,66.3043,66.4145,65.9277,66.0196,32647.0
2020-06-17 10:15:00,71.9,72.22,71.56,71.7,24962.0,66.038,66.3319,65.7257,65.8543,24962.0
2020-06-17 10:20:00,71.71,71.81,71.53,71.62,14296.0,65.8635,65.9553,65.6981,65.7808,14296.0
2020-06-17 10:25:00,71.65,71.83,71.44,71.6,28451.0,65.8083,65.9737,65.6155,65.7624,28451.0
2020-06-17 10:30:00,71.59,72.25,71.44,72.1,32887.0,65.7532,66.3594,65.6155,66.2217,32887.0
2020-06-17 10:35:00,72.1,72.36,72.03,72.28,16363.0,66.2217,66.4605,66.1574,66.387,16363.0
2020-06-17 10:40:00,72.3,72.31,72.03,72.26,12462.0,66.4054,66.4145,66.1574,66.3686,12462.0
2020-06-17 10:45:00,72.24,72.25,71.86,71.95,8551.0,66.3502,66.3594,66.0012,66.0839,8551.0
2020-06-17 10:50:00,71.96,72.21,71.85,72.18,15458.0,66.0931,66.3227,65.992,66.2951,15458.0
2020-06-17 10:55:00,72.21,72.37,71.96,72.04,34253.0,66.3227,66.4696,66.0931,66.1666,34253.0
2020-06-17 11:00:00,72.04,72.08,71.83,71.88,16483.0,66.1666,66.2033,65.9737,66.0196,16483.0
2020-06-17 11:05:00,71.9,72.29,71.9,72.04,16496.0,66.038,66.3962,66.038,66.1666,16496.0
2020-06-17 11:10:00,72.0,72.2,71.9,72.08,19005.0,66.1298,66.3135,66.038,66.2033,19005.0
2020-06-17 11:15:00,72.03,72.17,71.89,71.89,22142.0,66.1574,66.286,66.0288,66.0288,22142.0
2020-06-17 11:20:00,71.85,71.88,71.67,71.72,31319.0,65.992,66.0196,65.8267,65.8726,31319.0
2020-06-17 11:25:00,71.72,71.81,71.62,71.77,17553.0,65.8726,65.9553,65.7808,65.9186,17553.0
2020-06-17 11:30:00,71.71,71.86,71.65,71.79,22409.0,65.8635,66.0012,65.8083,65.9369,22409.0
2020-06-17 11:35:00,71.81,72.11,71.8,71.84,28419.0,65.9553,66.2308,65.9461,65.9829,28419.0
2020-06-17 11:40:00,71.84,72.14,71.82,72.13,26668.0,65.9829,66.2584,65.9645,66.2492,26668.0
2020-06-17 11:45:00,72.15,72.37,72.13,72.19,30313.0,66.2676,66.4696,66.2492,66.3043,30313.0
2020-06-17 11:50:00,72.23,72.24,72.07,72.13,12398.0,66.3411,66.3502,66.1941,66.2492,12398.0
2020-06-17 11:55:00,72.13,72.33,72.12,72.31,14033.0,66.2492,66.4329,66.24,66.4145,14033.0
2020-06-17 12:00:00,72.3,72.32,72.13,72.17,15275.0,66.4054,66.4237,66.2492,66.286,15275.0
2020-06-17 12:05:00,72.18,72.29,72.15,72.17,12568.0,66.2951,66.3962,66.2676,66.286,12568.0
2020-06-17 12:10:00,72.19,72.19,72.03,72.16,17130.0,66.3043,66.3043,66.1574,66.2768,17130.0
2020-06-17 12:15:00,72.17,72.26,72.13,72.17,11632.0,66.286,66.3686,66.2492,66.286,11632.0
2020-06-17 12:20:00,72.2,72.27,72.11,72.17,19447.0,66.3135,66.3778,66.2308,66.286,19447.0
2020-06-17 12:25:00,72.18,72.32,72.16,72.19,19016.0,66.2951,66.4237,66.2768,66.3043,19016.0
2020-06-17 12:30:00,72.2,72.35,72.06,72.25,20884.0,66.3135,66.4513,66.1849,66.3594,20884.0
2020-06-17 12:35:00,72.23,72.26,72.08,72.17,18847.0,66.3411,66.3686,66.2033,66.286,18847.0
2020-06-17 12:40:00,72.16,72.16,71.96,72.09,11696.0,66.2768,66.2768,66.0931,66.2125,11696.0
2020-06-17 12:45:00,72.08,72.11,71.96,72.01,13009.0,66.2033,66.2308,66.0931,66.139,13009.0
2020-06-17 12:50:00,71.98,72.0,71.87,71.89,10070.0,66.1114,66.1298,66.0104,66.0288,10070.0
2020-06-17 12:55:00,71.88,72.01,71.85,72.01,11792.0,66.0196,66.139,65.992,66.139,11792.0
2020-06-17 13:00:00,72.01,72.12,71.95,71.98,13519.0,66.139,66.24,66.0839,66.1114,13519.0
2020-06-17 13:05:00,72.0,72.11,71.96,72.06,15659.0,66.1298,66.2308,66.0931,66.1849,15659.0
2020-06-17 13:10:00,72.03,72.06,71.89,71.89,13286.0,66.1574,66.1849,66.0288,66.0288,13286.0
2020-06-17 13:15:00,71.9,72.0,71.88,72.0,21909.0,66.038,66.1298,66.0196,66.1298,21909.0
2020-06-17 13:20:00,72.0,72.07,71.94,71.98,18680.0,66.1298,66.1941,66.0747,66.1114,18680.0
2020-06-17 13:25:00,71.98,72.15,71.97,72.03,22728.0,66.1114,66.2676,66.1023,66.1574,22728.0
2020-06-17 13:30:00,72.07,72.13,72.06,72.11,13462.0,66.1941,66.2492,66.1849,66.2308,13462.0
2020-06-17 13:35:00,72.1,72.4,72.09,72.39,18542.0,66.2217,66.4972,66.2125,66.488,18542.0
2020-06-17 13:40:00,72.39,72.53,72.32,72.41,24293.0,66.488,66.6166,66.4237,66.5064,24293.0
2020-06-17 13:45:00,72.42,72.42,72.28,72.34,17798.0,66.5156,66.5156,66.387,66.4421,17798.0
2020-06-17 13:50:00,72.36,72.42,72.33,72.4,18439.0,66.4605,66.5156,66.4329,66.4972,18439.0
2020-06-17 13:55:00,72.38,72.45,72.3,72.33,29079.0,66.4788,66.5431,66.4054,66.4329,29079.0
2020-06-17 14:00:00,72.28,72.39,72.24,72.3,57905.0,66.387,66.488,66.3502,66.4054,57905.0
2020-06-17 14:05:00,72.33,72.41,72.32,72.4,9687.0,66.4329,66.5064,66.4237,66.4972,9687.0
2020-06-17 14:10:00,72.39,72.54,72.32,72.34,19622.0,66.488,66.6258,66.4237,66.4421,19622.0
2020-06-17 14:15:00,72.34,72.4,72.16,72.23,41097.0,66.4421,66.4972,66.2768,66.3411,41097.0
2020-06-17 14:20:00,72.26,72.34,72.23,72.3,12662.0,66.3686,66.4421,66.3411,66.4054,12662.0
2020-06-17 14:25:00,72.31,72.33,72.18,72.25,13556.0,66.4145,66.4329,66.2951,66.3594,13556.0
2020-06-17 14:30:00,72.27,72.28,72.09,72.2,15217.0,66.3778,66.387,66.2125,66.3135,15217.0
2020-06-17 14:35:00,72.2,72.25,72.19,72.24,9436.0,66.3135,66.3594,66.3043,66.3502,9436.0
2020-06-17 14:40:00,72.26,72.5,72.26,72.43,14427.0,66.3686,66.589,66.3686,66.5248,14427.0
2020-06-17 14:45:00,72.45,72.59,72.38,72.57,9864.0,66.5431,66.6717,66.4788,66.6533,9864.0
2020-06-17 14:50:00,72.56,72.7,72.39,72.43,15584.0,66.6442,66.7727,66.488,66.5248,15584.0
2020-06-17 14:55:00,72.43,72.46,72.15,72.15,73366.0,66.5248,66.5523,66.2676,66.2676,73366.0
2020-06-17 15:00:00,72.15,72.16,71.99,72.07,53483.0,66.2676,66.2768,66.1206,66.1941,53483.0
2020-06-17 15:05:00,72.04,72.1,71.96,72.02,20984.0,66.1666,66.2217,66.0931,66.1482,20984.0
2020-06-17 15:10:00,72.02,72.15,71.9,72.09,29910.0,66.1482,66.2676,66.038,66.2125,29910.0
2020-06-17 15:15:00,72.11,72.19,71.94,72.02,28920.0,66.2308,66.3043,66.0747,66.1482,28920.0
2020-06-17 15:20:00,72.02,72.09,71.79,71.83,39346.0,66.1482,66.2125,65.9369,65.9737,39346.0
2020-06-17 15:25:00,71.85,71.85,71.53,71.68,58466.0,65.992,65.992,65.6981,65.8359,58466.0
2020-06-17 15:30:00,71.71,71.74,71.43,71.63,50674.0,65.8635,65.891,65.6063,65.79,50674.0
2020-06-17 15:35:00,71.61,71.7,71.48,71.61,52264.0,65.7716,65.8543,65.6522,65.7716,52264.0
2020-06-17 15:40:00,71.6,71.65,71.27,71.36,49266.0,65.7624,65.8083,65.4593,65.542,49266.0
2020-06-17 15:45:00,71.37,71.55,71.28,71.31,68765.0,65.5512,65.7165,65.4685,65.4961,68765.0
2020-06-17 15:50:00,71.3,71.7,71.22,71.57,117485.0,65.4869,65.8543,65.4134,65.7349,117485.0
2020-06-17 15:55:00,71.57,71.65,71.47,71.48,130809.0,65.7349,65.8083,65.643,65.6522,130809.0
2020-06-18 09:30:00,70.47,70.48,69.8,69.95,56501.0,64.7246,64.7337,64.1092,64.2469,56501.0
2020-06-18 09:35:00,69.87,70.55,69.65,70.55,34049.0,64.1735,64.798,63.9714,64.798,34049.0
2020-06-18 09:40:00,70.5,70.53,70.02,70.35,35953.0,64.7521,64.7797,64.3112,64.6143,35953.0
2020-06-18 09:45:00,70.38,70.7,70.16,70.7,43496.0,64.6419,64.9358,64.4398,64.9358,43496.0
2020-06-18 09:50:00,70.68,70.81,70.4,70.5,26892.0,64.9174,65.0368,64.6603,64.7521,26892.0
2020-06-18 09:55:00,70.49,70.6,70.11,70.22,56213.0,64.7429,64.844,64.3939,64.4949,56213.0
2020-06-18 10:00:00,70.22,70.98,70.21,70.85,33487.0,64.4949,65.193,64.4858,65.0736,33487.0
2020-06-18 10:05:00,70.81,71.21,70.81,71.16,27952.0,65.0368,65.4042,65.0368,65.3583,27952.0
2020-06-18 10:10:00,71.18,71.42,70.99,71.42,21281.0,65.3767,65.5971,65.2022,65.5971,21281.0
2020-06-18 10:15:00,71.44,71.67,71.33,71.61,58800.0,65.6155,65.8267,65.5144,65.7716,58800.0
2020-06-18 10:20:00,71.63,71.67,71.12,71.25,49384.0,65.79,65.8267,65.3216,65.441,49384.0
2020-06-18 10:25:00,71.2,71.5,71.13,71.37,35611.0,65.395,65.6706,65.3307,65.5512,35611.0
2020-06-18 10:30:00,71.41,71.54,71.06,71.41,55818.0,65.5879,65.7073,65.2665,65.5879,55818.0
2020-06-18 10:35:00,71.41,71.65,71.24,71.24,22158.0,65.5879,65.8083,65.4318,65.4318,22158.0
2020-06-18 10:40:00,71.29,71.32,71.03,71.13,26587.0,65.4777,65.5053,65.2389,65.3307,26587.0
2020-06-18 10:45:00,71.09,71.33,70.99,71.22,73809.0,65.294,65.5144,65.2022,65.4134,73809.0
2020-06-18 10:50:00,71.23,71.24,70.59,70.63,50791.0,65.4226,65.4318,64.8348,64.8715,50791.0
2020-06-18 10:55:00,70.66,70.95,70.61,70.94,64232.0,64.8991,65.1654,64.8531,65.1562,64232.0
2020-06-18 11:00:00,70.9,70.91,70.61,70.66,35473.0,65.1195,65.1287,64.8531,64.8991,35473.0
2020-06-18 11:05:00,70.65,70.65,70.21,70.22,56837.0,64.8899,64.8899,64.4858,64.4949,56837.0
2020-06-18 11:10:00,70.21,70.34,70.09,70.11,62606.0,64.4858,64.6052,64.3755,64.3939,62606.0
2020-06-18 11:15:00,70.1,70.26,69.81,69.82,35578.0,64.3847,64.5317,64.1184,64.1275,35578.0
2020-06-18 11:20:00,69.83,69.97,69.77,69.85,37520.0,64.1367,64.2653,64.0816,64.1551,37520.0
2020-06-18 11:25:00,69.86,70.08,69.81,69.99,52424.0,64.1643,64.3664,64.1184,64.2837,52424.0
2020-06-18 11:30:00,69.96,70.28,69.94,70.11,57487.0,64.2561,64.55,64.2378,64.3939,57487.0
2020-06-18 11:35:00,70.12,70.14,69.81,69.84,42408.0,64.4031,64.4215,64.1184,64.1459,42408.0
2020-06-18 11:40:00,69.83,70.05,69.75,69.87,45511.0,64.1367,64.3388,64.0633,64.1735,45511.0
2020-06-18 11:45:00,69.87,70.01,69.82,69.87,21984.0,64.1735,64.3021,64.1275,64.1735,21984.0
2020-06-18 11:50:00,69.87,69.91,69.67,69.7,52822.0,64.1735,64.2102,63.9898,64.0173,52822.0
2020-06-18 11:55:00,69.7,69.85,69.61,69.81,38923.0,64.0173,64.1551,63.9347,64.1184,38923.0
2020-06-18 12:00:00,69.81,69.96,69.63,69.73,46050.0,64.1184,64.2561,63.953,64.0449,46050.0
2020-06-18 12:05:00,69.72,69.87,69.65,69.82,38272.0,64.0357,64.1735,63.9714,64.1275,38272.0
2020-06-18 12:10:00,69.82,70.13,69.79,70.13,33554.0,64.1275,64.4123,64.1,64.4123,33554.0
2020-06-18 12:15:00,70.1,70.26,70.03,70.18,16652.0,64.3847,64.5317,64.3204,64.4582,16652.0
2020-06-18 12:20:00,70.15,70.34,70.15,70.3,27589.0,64.4306,64.6052,64.4306,64.5684,27589.0
2020-06-18 12:25:00,70.29,70.46,70.27,70.36,26662.0,64.5592,64.7154,64.5409,64.6235,26662.0
2020-06-18 12:30:00,70.35,70.45,70.21,70.25,19444.0,64.6143,64.7062,64.4858,64.5225,19444.0
2020-06-18 12:35:00,70.27,70.29,69.96,70.08,32283.0,64.5409,64.5592,64.2561,64.3664,32283.0
2020-06-18 12:40:00,70.08,70.15,69.98,70.11,21788.0,64.3664,64.4306,64.2745,64.3939,21788.0
2020-06-18 12:45:00,70.11,70.16,70.03,70.15,34153.0,64.3939,64.4398,64.3204,64.4306,34153.0
2020-06-18 12:50:00,70.13,70.25,70.04,70.24,13452.0,64.4123,64.5225,64.3296,64.5133,13452.0
2020-06-18 12:55:00,70.23,70.23,70.07,70.12,10983.0,64.5041,64.5041,64.3572,64.4031,10983.0
2020-06-18 13:00:00,70.13,70.29,70.13,70.17,17657.0,64.4123,64.5592,64.4123,64.449,17657.0
2020-06-18 13:05:00,70.16,70.26,70.08,70.25,15202.0,64.4398,64.5317,64.3664,64.5225,15202.0
2020-06-18 13:10:00,70.23,70.31,70.13,70.17,18127.0,64.5041,64.5776,64.4123,64.449,18127.0
2020-06-18 13:15:00,70.19,70.28,70.1,70.26,22715.0,64.4674,64.55,64.3847,64.5317,22715.0
2020-06-18 13:20:00,70.27,70.28,70.13,70.25,22663.0,64.5409,64.55,64.4123,64.5225,22663.0
2020-06-18 13:25:00,70.24,70.37,70.24,70.35,24346.0,64.5133,64.6327,64.5133,64.6143,24346.0
2020-06-18 13:30:00,70.38,70.38,70.24,70.3,14973.0,64.6419,64.6419,64.5133,64.5684,14973.0
2020-06-18 13:35:00,70.31,70.35,70.22,70.34,15623.0,64.5776,64.6143,64.4949,64.6052,15623.0
2020-06-18 13:40:00,70.36,70.43,70.32,70.35,24666.0,64.6235,64.6878,64.5868,64.6143,24666.0
2020-06-18 13:45:00,70.36,70.4,70.32,70.34,17059.0,64.6235,64.6603,64.5868,64.6052,17059.0
2020-06-18 13:50:00,70.35,70.44,70.32,70.41,24617.0,64.6143,64.697,64.5868,64.6694,24617.0
2020-06-18 13:55:00,70.41,70.43,70.28,70.32,8005.0,64.6694,64.6878,64.55,64.5868,8005.0
2020-06-18 14:00:00,70.31,70.32,69.98,70.02,25657.0,64.5776,64.5868,64.2745,64.3112,25657.0
2020-06-18 14:05:00,70.04,70.04,69.88,69.93,27855.0,64.3296,64.3296,64.1827,64.2286,27855.0
2020-06-18 14:10:00,69.96,69.99,69.71,69.73,38139.0,64.2561,64.2837,64.0265,64.0449,38139.0
2020-06-18 14:15:00,69.73,69.86,69.63,69.82,39493.0,64.0449,64.1643,63.953,64.1275,39493.0
2020-06-18 14:20:00,69.83,70.03,69.8,70.02,34520.0,64.1367,64.3204,64.1092,64.3112,34520.0
2020-06-18 14:25:00,70.0,70.06,69.89,69.9,20221.0,64.2929,64.348,64.1918,64.201,20221.0
2020-06-18 14:30:00,69.9,70.2,69.84,69.91,61626.0,64.201,64.4766,64.1459,64.2102,61626.0
2020-06-18 14:35:00,69.9,69.97,69.81,69.95,28065.0,64.201,64.2653,64.1184,64.2469,28065.0
2020-06-18 14:40:00,69.96,69.98,69.71,69.76,13209.0,64.2561,64.2745,64.0265,64.0724,13209.0
2020-06-18 14:45:00,69.74,69.79,69.65,69.67,17528.0,64.0541,64.1,63.9714,63.9898,17528.0
2020-06-18 14:50:00,69.67,69.88,69.66,69.8,21521.0,63.9898,64.1827,63.9806,64.1092,21521.0
2020-06-18 14:55:00,69.78,69.83,69.61,69.61,22926.0,64.0908,64.1367,63.9347,63.9347,22926.0
2020-06-18 15:00:00,69.61,69.64,69.52,69.57,26692.0,63.9347,63.9622,63.852,63.8979,26692.0
2020-06-18 15:05:00,69.58,69.66,69.52,69.66,24176.0,63.9071,63.9806,63.852,63.9806,24176.0
2020-06-18 15:10:00,69.63,69.63,69.42,69.43,61205.0,63.953,63.953,63.7602,63.7693,61205.0
2020-06-18 15:15:00,69.44,69.6,69.43,69.59,30222.0,63.7785,63.9255,63.7693,63.9163,30222.0
2020-06-18 15:20:00,69.58,69.84,69.57,69.78,64109.0,63.9071,64.1459,63.8979,64.0908,64109.0
2020-06-18 15:25:00,69.79,69.96,69.73,69.95,33436.0,64.1,64.2561,64.0449,64.2469,33436.0
2020-06-18 15:30:00,69.96,70.12,69.84,70.03,40868.0,64.2561,64.4031,64.1459,64.3204,40868.0
2020-06-18 15:35:00,70.04,70.24,70.01,70.17,30024.0,64.3296,64.5133,64.3021,64.449,30024.0
2020-06-18 15:40:00,70.16,70.16,69.88,69.93,38697.0,64.4398,64.4398,64.1827,64.2286,38697.0
2020-06-18 15:45:00,69.93,70.03,69.83,70.02,43325.0,64.2286,64.3204,64.1367,64.3112,43325.0
2020-06-18 15:50:00,70.03,70.09,69.69,70.07,86548.0,64.3204,64.3755,64.0081,64.3572,86548.0
2020-06-18 15:55:00,70.05,70.11,69.92,69.98,138638.0,64.3388,64.3939,64.2194,64.2745,138638.0
2020-06-19 09:30:00,71.68,71.68,70.72,70.77,310424.0,65.8359,65.8359,64.9542,65.0001,310424.0
2020-06-19 09:35:00,70.78,71.04,70.54,70.74,33834.0,65.0093,65.2481,64.7888,64.9725,33834.0
2020-06-19 09:40:00,70.79,70.8,70.18,70.18,21382.0,65.0185,65.0276,64.4582,64.4582,21382.0
2020-06-19 09:45:00,70.29,70.35,70.1,70.19,28099.0,64.5592,64.6143,64.3847,64.4674,28099.0
2020-06-19 09:50:00,70.18,70.41,70.17,70.31,30904.0,64.4582,64.6694,64.449,64.5776,30904.0
2020-06-19 09:55:00,70.28,70.33,69.98,70.1,26243.0,64.55,64.596,64.2745,64.3847,26243.0
2020-06-19 10:00:00,70.09,70.58,70.05,70.56,25944.0,64.3755,64.8256,64.3388,64.8072,25944.0
2020-06-19 10:05:00,70.57,70.57,69.99,70.06,32171.0,64.8164,64.8164,64.2837,64.348,32171.0
2020-06-19 10:10:00,70.06,70.06,69.86,70.0,44400.0,64.348,64.348,64.1643,64.2929,44400.0
2020-06-19 10:15:00,70.02,70.23,69.98,70.07,23351.0,64.3112,64.5041,64.2745,64.3572,23351.0
2020-06-19 10:20:00,70.05,70.12,69.92,70.12,12070.0,64.3388,64.4031,64.2194,64.4031,12070.0
2020-06-19 10:25:00,70.08,70.08,69.76,69.94,11909.0,64.3664,64.3664,64.0724,64.2378,11909.0
2020-06-19 10:30:00,69.94,69.96,69.71,69.76,18078.0,64.2378,64.2561,64.0265,64.0724,18078.0
2020-06-19 10:35:00,69.79,69.83,69.61,69.82,18207.0,64.1,64.1367,63.9347,64.1275,18207.0
2020-06-19 10:40:00,69.8,69.9,69.61,69.81,17261.0,64.1092,64.201,63.9347,64.1184,17261.0
2020-06-19 10:45:00,69.83,70.15,69.73,70.13,17884.0,64.1367,64.4306,64.0449,64.4123,17884.0
2020-06-19 10:50:00,70.13,70.14,69.9,70.01,21954.0,64.4123,64.4215,64.201,64.3021,21954.0
2020-06-19 10:55:00,70.02,70.02,69.46,69.6,27916.0,64.3112,64.3112,63.7969,63.9255,27916.0
2020-06-19 11:00:00,69.58,69.71,69.48,69.59,13272.0,63.9071,64.0265,63.8153,63.9163,13272.0
2020-06-19 11:05:00,69.58,69.61,69.51,69.56,11453.0,63.9071,63.9347,63.8428,63.8887,11453.0
2020-06-19 11:10:00,69.56,69.76,69.51,69.73,18502.0,63.8887,64.0724,63.8428,64.0449,18502.0
2020-06-19 11:15:00,69.7,69.92,69.57,69.57,23514.0,64.0173,64.2194,63.8979,63.8979,23514.0
2020-06-19 11:20:00,69.51,69.69,69.44,69.66,24455.0,63.8428,64.0081,63.7785,63.9806,24455.0
2020-06-19 11:25:00,69.67,69.73,69.56,69.56,17507.0,63.9898,64.0449,63.8887,63.8887,17507.0
2020-06-19 11:30:00,69.58,69.58,69.3,69.37,34893.0,63.9071,63.9071,63.6499,63.7142,34893.0
2020-06-19 11:35:00,69.36,69.39,69.2,69.23,23374.0,63.7051,63.7326,63.5581,63.5857,23374.0
2020-06-19 11:40:00,69.22,69.31,69.16,69.23,27547.0,63.5765,63.6591,63.5214,63.5857,27547.0
2020-06-19 11:45:00,69.21,69.47,69.21,69.41,8863.0,63.5673,63.8061,63.5673,63.751,8863.0
2020-06-19 11:50:00,69.42,69.51,69.4,69.45,13292.0,63.7602,63.8428,63.7418,63.7877,13292.0
2020-06-19 11:55:00,69.43,69.51,69.4,69.47,12942.0,63.7693,63.8428,63.7418,63.8061,12942.0
2020-06-19 12:00:00,69.48,69.48,69.21,69.27,57345.0,63.8153,63.8153,63.5673,63.6224,57345.0
2020-06-19 12:05:00,69.29,69.45,69.27,69.42,23099.0,63.6408,63.7877,63.6224,63.7602,23099.0
2020-06-19 12:10:00,69.4,69.48,69.15,69.2,80568.0,63.7418,63.8153,63.5122,63.5581,80568.0
2020-06-19 12:15:00,69.19,69.21,68.52,68.54,86329.0,63.5489,63.5673,62.9335,62.9519,86329.0
2020-06-19 12:20:00,68.53,68.83,68.44,68.49,112794.0,62.9427,63.2183,62.8601,62.906,112794.0
2020-06-19 12:25:00,68.45,68.84,68.45,68.79,74402.0,62.8692,63.2274,62.8692,63.1815,74402.0
2020-06-19 12:30:00,68.78,69.06,68.73,68.86,31953.0,63.1723,63.4295,63.1264,63.2458,31953.0
2020-06-19 12:35:00,68.88,68.99,68.66,68.66,17629.0,63.2642,63.3652,63.0621,63.0621,17629.0
2020-06-19 12:40:00,68.66,68.92,68.57,68.83,19624.0,63.0621,63.3009,62.9795,63.2183,19624.0
2020-06-19 12:45:00,68.79,69.09,68.73,68.93,96805.0,63.1815,63.4571,63.1264,63.3101,96805.0
2020-06-19 12:50:00,68.93,69.02,68.77,68.8,31855.0,63.3101,63.3928,63.1632,63.1907,31855.0
2020-06-19 12:55:00,68.79,69.13,68.79,69.09,34736.0,63.1815,63.4938,63.1815,63.4571,34736.0
2020-06-19 13:00:00,69.09,69.15,68.79,68.82,23378.0,63.4571,63.5122,63.1815,63.2091,23378.0
2020-06-19 13:05:00,68.82,68.88,68.69,68.71,26831.0,63.2091,63.2642,63.0897,63.108,26831.0
2020-06-19 13:10:00,68.73,68.83,68.57,68.69,19761.0,63.1264,63.2183,62.9795,63.0897,19761.0
2020-06-19 13:15:00,68.68,68.68,68.54,68.62,23018.0,63.0805,63.0805,62.9519,63.0254,23018.0
2020-06-19 13:20:00,68.62,68.62,68.35,68.36,17533.0,63.0254,63.0254,62.7774,62.7866,17533.0
2020-06-19 13:25:00,68.37,68.54,68.37,68.44,21207.0,62.7958,62.9519,62.7958,62.8601,21207.0
2020-06-19 13:30:00,68.39,68.39,68.17,68.19,14388.0,62.8141,62.8141,62.6121,62.6304,14388.0
2020-06-19 13:35:00,68.15,68.39,68.15,68.37,23832.0,62.5937,62.8141,62.5937,62.7958,23832.0
2020-06-19 13:40:00,68.35,68.51,68.31,68.49,14495.0,62.7774,62.9244,62.7407,62.906,14495.0
2020-06-19 13:45:00,68.51,68.55,68.13,68.24,50184.0,62.9244,62.9611,62.5753,62.6764,50184.0
2020-06-19 13:50:00,68.25,68.3,68.14,68.16,16538.0,62.6856,62.7315,62.5845,62.6029,16538.0
2020-06-19 13:55:00,68.19,68.28,67.86,67.88,61451.0,62.6304,62.7131,62.3273,62.3457,61451.0
2020-06-19 14:00:00,67.88,68.0,67.74,67.76,59691.0,62.3457,62.4559,62.2171,62.2355,59691.0
2020-06-19 14:05:00,67.78,67.79,67.45,67.6,58352.0,62.2539,62.2631,61.9508,62.0885,58352.0
2020-06-19 14:10:00,67.61,67.61,67.37,67.4,40718.0,62.0977,62.0977,61.8773,61.9049,40718.0
2020-06-19 14:15:00,67.42,67.55,67.31,67.43,51807.0,61.9232,62.0426,61.8222,61.9324,51807.0
2020-06-19 14:20:00,67.46,67.74,67.44,67.72,72419.0,61.96,62.2171,61.9416,62.1988,72419.0
2020-06-19 14:25:00,67.73,67.78,67.45,67.45,58746.0,62.2079,62.2539,61.9508,61.9508,58746.0
2020-06-19 14:30:00,67.48,67.86,67.35,67.8,49140.0,61.9783,62.3273,61.8589,62.2722,49140.0
2020-06-19 14:35:00,67.76,68.11,67.75,68.02,35425.0,62.2355,62.557,62.2263,62.4743,35425.0
2020-06-19 14:40:00,68.04,68.18,67.91,68.11,29369.0,62.4927,62.6213,62.3733,62.557,29369.0
2020-06-19 14:45:00,68.11,68.28,68.06,68.14,26975.0,62.557,62.7131,62.511,62.5845,26975.0
2020-06-19 14:50:00,68.16,68.31,68.1,68.27,28183.0,62.6029,62.7407,62.5478,62.7039,28183.0
2020-06-19 14:55:00,68.24,68.43,68.21,68.38,24197.0,62.6764,62.8509,62.6488,62.805,24197.0
2020-06-19 15:00:00,68.34,68.38,68.21,68.23,16825.0,62.7682,62.805,62.6488,62.6672,16825.0
2020-06-19 15:05:00,68.23,68.25,68.11,68.21,23854.0,62.6672,62.6856,62.557,62.6488,23854.0
2020-06-19 15:10:00,68.22,68.45,68.05,68.41,28215.0,62.658,62.8692,62.5019,62.8325,28215.0
2020-06-19 15:15:00,68.41,68.7,68.41,68.7,27665.0,62.8325,63.0989,62.8325,63.0989,27665.0
2020-06-19 15:20:00,68.72,68.72,68.59,68.64,30172.0,63.1172,63.1172,62.9978,63.0438,30172.0
2020-06-19 15:25:00,68.63,68.66,68.41,68.44,28551.0,63.0346,63.0621,62.8325,62.8601,28551.0
2020-06-19 15:30:00,68.44,68.69,68.39,68.68,46255.0,62.8601,63.0897,62.8141,63.0805,46255.0
2020-06-19 15:35:00,68.68,68.69,68.39,68.47,46748.0,63.0805,63.0897,62.8141,62.8876,46748.0
2020-06-19 15:40:00,68.44,68.72,68.41,68.7,46149.0,62.8601,63.1172,62.8325,63.0989,46149.0
2020-06-19 15:45:00,68.69,68.79,68.38,68.42,79516.0,63.0897,63.1815,62.805,62.8417,79516.0
2020-06-19 15:50:00,68.43,68.55,68.34,68.46,137401.0,62.8509,62.9611,62.7682,62.8784,137401.0
2020-06-19 15:55:00,68.44,68.48,68.06,68.07,280647.0,62.8601,62.8968,62.511,62.5202,280647.0
2020-06-22 09:30:00,68.58,69.05,67.9,68.74,166805.0,62.9886,63.4203,62.3641,63.1356,166805.0
2020-06-22 09:35:00,68.79,69.31,68.46,68.99,79551.0,63.1815,63.6591,62.8784,63.3652,79551.0
2020-06-22 09:40:00,68.94,69.53,68.6,69.53,58862.0,63.3193,63.8612,63.007,63.8612,58862.0
2020-06-22 09:45:00,69.48,69.7,69.21,69.69,55156.0,63.8153,64.0173,63.5673,64.0081,55156.0
2020-06-22 09:50:00,69.58,70.01,69.58,69.86,46603.0,63.9071,64.3021,63.9071,64.1643,46603.0
2020-06-22 09:55:00,69.83,70.1,69.64,69.65,28761.0,64.1367,64.3847,63.9622,63.9714,28761.0
2020-06-22 10:00:00,69.65,70.15,69.39,70.07,53065.0,63.9714,64.4306,63.7326,64.3572,53065.0
2020-06-22 10:05:00,70.08,70.08,69.64,69.73,59309.0,64.3664,64.3664,63.9622,64.0449,59309.0
2020-06-22 10:10:00,69.7,70.1,69.56,69.91,32220.0,64.0173,64.3847,63.8887,64.2102,32220.0
2020-06-22 10:15:00,69.96,69.98,69.39,69.48,46010.0,64.2561,64.2745,63.7326,63.8153,46010.0
2020-06-22 10:20:00,69.5,69.85,69.49,69.65,42486.0,63.8336,64.1551,63.8245,63.9714,42486.0
2020-06-22 10:25:00,69.66,69.81,69.57,69.57,78826.0,63.9806,64.1184,63.8979,63.8979,78826.0
2020-06-22 10:30:00,69.51,69.51,69.3,69.35,36770.0,63.8428,63.8428,63.6499,63.6959,36770.0
2020-06-22 10:35:00,69.36,69.4,68.98,69.01,68239.0,63.7051,63.7418,63.356,63.3836,68239.0
2020-06-22 10:40:00,69.02,69.08,68.7,68.81,42983.0,63.3928,63.4479,63.0989,63.1999,42983.0
2020-06-22 10:45:00,68.73,68.82,68.55,68.58,36124.0,63.1264,63.2091,62.9611,62.9886,36124.0
2020-06-22 10:50:00,68.56,68.7,68.41,68.47,35051.0,62.9703,63.0989,62.8325,62.8876,35051.0
2020-06-22 10:55:00,68.47,68.57,68.3,68.36,25782.0,62.8876,62.9795,62.7315,62.7866,25782.0
2020-06-22 11:00:00,68.32,68.46,68.2,68.37,29212.0,62.7498,62.8784,62.6396,62.7958,29212.0
2020-06-22 11:05:00,68.39,68.56,68.36,68.37,31924.0,62.8141,62.9703,62.7866,62.7958,31924.0
2020-06-22 11:10:00,68.34,68.43,68.19,68.34,12591.0,62.7682,62.8509,62.6304,62.7682,12591.0
2020-06-22 11:15:00,68.36,68.6,68.27,68.3,29777.0,62.7866,63.007,62.7039,62.7315,29777.0
2020-06-22 11:20:00,68.29,68.46,68.18,68.4,31678.0,62.7223,62.8784,62.6213,62.8233,31678.0
2020-06-22 11:25:00,68.39,68.54,68.25,68.45,28554.0,62.8141,62.9519,62.6856,62.8692,28554.0
2020-06-22 11:30:00,68.42,68.44,68.27,68.35,22009.0,62.8417,62.8601,62.7039,62.7774,22009.0
2020-06-22 11:35:00,68.33,68.44,68.22,68.44,30002.0,62.759,62.8601,62.658,62.8601,30002.0
2020-06-22 11:40:00,68.44,68.45,68.1,68.14,36750.0,62.8601,62.8692,62.5478,62.5845,36750.0
2020-06-22 11:45:00,68.17,68.3,68.12,68.16,20837.0,62.6121,62.7315,62.5662,62.6029,20837.0
2020-06-22 11:50:00,68.23,68.36,68.18,68.26,34989.0,62.6672,62.7866,62.6213,62.6947,34989.0
2020-06-22 11:55:00,68.27,68.33,68.08,68.12,25193.0,62.7039,62.759,62.5294,62.5662,25193.0
2020-06-22 12:00:00,68.11,68.46,68.08,68.41,45881.0,62.557,62.8784,62.5294,62.8325,45881.0
2020-06-22 12:05:00,68.39,68.39,68.3,68.34,16713.0,62.8141,62.8141,62.7315,62.7682,16713.0
2020-06-22 12:10:00,68.33,68.72,68.28,68.67,16716.0,62.759,63.1172,62.7131,63.0713,16716.0
2020-06-22 12:15:00,68.65,68.77,68.63,68.67,18199.0,63.0529,63.1632,63.0346,63.0713,18199.0
2020-06-22 12:20:00,68.68,68.76,68.5,68.5,15653.0,63.0805,63.154,62.9152,62.9152,15653.0
2020-06-22 12:25:00,68.49,68.61,68.45,68.51,18295.0,62.906,63.0162,62.8692,62.9244,18295.0
2020-06-22 12:30:00,68.51,68.53,68.4,68.44,16411.0,62.9244,62.9427,62.8233,62.8601,16411.0
2020-06-22 12:35:00,68.44,68.48,68.38,68.38,11935.0,62.8601,62.8968,62.805,62.805,11935.0
2020-06-22 12:40:00,68.39,68.48,68.36,68.45,29350.0,62.8141,62.8968,62.7866,62.8692,29350.0
2020-06-22 12:45:00,68.43,68.65,68.39,68.62,36512.0,62.8509,63.0529,62.8141,63.0254,36512.0
2020-06-22 12:50:00,68.62,68.98,68.61,68.88,32006.0,63.0254,63.356,63.0162,63.2642,32006.0
2020-06-22 12:55:00,68.89,68.92,68.84,68.87,14663.0,63.2734,63.3009,63.2274,63.255,14663.0
2020-06-22 13:00:00,68.89,68.92,68.75,68.84,14245.0,63.2734,63.3009,63.1448,63.2274,14245.0
2020-06-22 13:05:00,68.86,68.89,68.77,68.89,11925.0,63.2458,63.2734,63.1632,63.2734,11925.0
2020-06-22 13:10:00,68.88,68.91,68.67,68.69,16540.0,63.2642,63.2917,63.0713,63.0897,16540.0
2020-06-22 13:15:00,68.69,68.74,68.62,68.69,12348.0,63.0897,63.1356,63.0254,63.0897,12348.0
2020-06-22 13:20:00,68.71,68.79,68.65,68.77,17271.0,63.108,63.1815,63.0529,63.1632,17271.0
2020-06-22 13:25:00,68.8,68.83,68.63,68.64,15560.0,63.1907,63.2183,63.0346,63.0438,15560.0
2020-06-22 13:30:00,68.63,68.7,68.44,68.45,13268.0,63.0346,63.0989,62.8601,62.8692,13268.0
2020-06-22 13:35:00,68.43,68.47,68.32,68.36,18003.0,62.8509,62.8876,62.7498,62.7866,18003.0
2020-06-22 13:40:00,68.37,68.48,68.36,68.47,20182.0,62.7958,62.8968,62.7866,62.8876,20182.0
2020-06-22 13:45:00,68.49,68.61,68.48,68.6,15150.0,62.906,63.0162,62.8968,63.007,15150.0
2020-06-22 13:50:00,68.58,68.6,68.42,68.45,23402.0,62.9886,63.007,62.8417,62.8692,23402.0
2020-06-22 13:55:00,68.45,68.53,68.43,68.5,23300.0,62.8692,62.9427,62.8509,62.9152,23300.0
2020-06-22 14:00:00,68.51,68.53,68.23,68.35,36265.0,62.9244,62.9427,62.6672,62.7774,36265.0
2020-06-22 14:05:00,68.33,68.43,68.31,68.39,15991.0,62.759,62.8509,62.7407,62.8141,15991.0
2020-06-22 14:10:00,68.38,68.38,68.19,68.22,14420.0,62.805,62.805,62.6304,62.658,14420.0
2020-06-22 14:15:00,68.23,68.34,68.21,68.25,20988.0,62.6672,62.7682,62.6488,62.6856,20988.0
2020-06-22 14:20:00,68.25,68.46,68.25,68.42,21846.0,62.6856,62.8784,62.6856,62.8417,21846.0
2020-06-22 14:25:00,68.38,68.46,68.36,68.43,12800.0,62.805,62.8784,62.7866,62.8509,12800.0
2020-06-22 14:30:00,68.44,68.49,68.32,68.49,14863.0,62.8601,62.906,62.7498,62.906,14863.0
2020-06-22 14:35:00,68.5,68.62,68.41,68.58,39744.0,62.9152,63.0254,62.8325,62.9886,39744.0
2020-06-22 14:40:00,68.57,68.62,68.51,68.53,11693.0,62.9795,63.0254,62.9244,62.9427,11693.0
2020-06-22 14:45:00,68.54,68.6,68.48,68.58,15444.0,62.9519,63.007,62.8968,62.9886,15444.0
2020-06-22 14:50:00,68.57,68.57,68.39,68.48,38459.0,62.9795,62.9795,62.8141,62.8968,38459.0
2020-06-22 14:55:00,68.48,68.58,68.46,68.55,29954.0,62.8968,62.9886,62.8784,62.9611,29954.0
2020-06-22 15:00:00,68.54,68.57,68.45,68.52,28154.0,62.9519,62.9795,62.8692,62.9335,28154.0
2020-06-22 15:05:00,68.5,68.53,68.38,68.4,22871.0,62.9152,62.9427,62.805,62.8233,22871.0
2020-06-22 15:10:00,68.39,68.48,68.19,68.19,48718.0,62.8141,62.8968,62.6304,62.6304,48718.0
2020-06-22 15:15:00,68.17,68.25,68.12,68.19,33185.0,62.6121,62.6856,62.5662,62.6304,33185.0
2020-06-22 15:20:00,68.18,68.18,67.9,67.92,39248.0,62.6213,62.6213,62.3641,62.3825,39248.0
2020-06-22 15:25:00,67.94,68.03,67.9,68.02,28141.0,62.4008,62.4835,62.3641,62.4743,28141.0
2020-06-22 15:30:00,68.01,68.24,67.98,68.2,43137.0,62.4651,62.6764,62.4376,62.6396,43137.0
2020-06-22 15:35:00,68.18,68.21,68.06,68.14,38554.0,62.6213,62.6488,62.511,62.5845,38554.0
2020-06-22 15:40:00,68.15,68.18,68.04,68.13,42455.0,62.5937,62.6213,62.4927,62.5753,42455.0
2020-06-22 15:45:00,68.13,68.19,68.07,68.11,46246.0,62.5753,62.6304,62.5202,62.557,46246.0
2020-06-22 15:50:00,68.12,68.38,68.12,68.38,94164.0,62.5662,62.805,62.5662,62.805,94164.0
2020-06-22 15:55:00,68.39,68.45,68.28,68.3,172450.0,62.8141,62.8692,62.7131,62.7315,172450.0
2020-06-23 09:30:00,69.57,70.08,69.47,69.78,100800.0,63.8979,64.3664,63.8061,64.0908,100800.0
2020-06-23 09:35:00,69.86,70.08,69.69,69.91,34063.0,64.1643,64.3664,64.0081,64.2102,34063.0
2020-06-23 09:40:00,69.9,70.19,69.86,70.15,24840.0,64.201,64.4674,64.1643,64.4306,24840.0
2020-06-23 09:45:00,70.12,70.14,69.49,69.53,33493.0,64.4031,64.4215,63.8245,63.8612,33493.0
2020-06-23 09:50:00,69.48,69.78,69.33,69.5,16237.0,63.8153,64.0908,63.6775,63.8336,16237.0
2020-06-23 09:55:00,69.54,69.77,69.54,69.74,10281.0,63.8704,64.0816,63.8704,64.0541,10281.0
2020-06-23 10:00:00,69.66,69.76,69.39,69.65,29407.0,63.9806,64.0724,63.7326,63.9714,29407.0
2020-06-23 10:05:00,69.72,69.78,69.49,69.58,23349.0,64.0357,64.0908,63.8245,63.9071,23349.0
2020-06-23 10:10:00,69.55,69.55,69.32,69.46,18870.0,63.8796,63.8796,63.6683,63.7969,18870.0
2020-06-23 10:15:00,69.51,69.62,69.29,69.39,32390.0,63.8428,63.9439,63.6408,63.7326,32390.0
2020-06-23 10:20:00,69.38,69.41,69.1,69.36,26407.0,63.7234,63.751,63.4663,63.7051,26407.0
2020-06-23 10:25:00,69.39,69.51,69.33,69.47,12727.0,63.7326,63.8428,63.6775,63.8061,12727.0
2020-06-23 10:30:00,69.49,69.54,69.25,69.36,20445.0,63.8245,63.8704,63.604,63.7051,20445.0
2020-06-23 10:35:00,69.34,69.39,69.2,69.3,23064.0,63.6867,63.7326,63.5581,63.6499,23064.0
2020-06-23 10:40:00,69.26,69.36,69.01,69.01,37202.0,63.6132,63.7051,63.3836,63.3836,37202.0
2020-06-23 10:45:00,69.01,69.09,68.82,69.06,43274.0,63.3836,63.4571,63.2091,63.4295,43274.0
2020-06-23 10:50:00,69.04,69.19,68.93,69.14,24751.0,63.4111,63.5489,63.3101,63.503,24751.0
2020-06-23 10:55:00,69.12,69.16,68.99,69.01,18970.0,63.4846,63.5214,63.3652,63.3836,18970.0
2020-06-23 11:00:00,69.01,69.23,68.91,69.19,30557.0,63.3836,63.5857,63.2917,63.5489,30557.0
2020-06-23 11:05:00,69.19,69.27,69.14,69.23,14036.0,63.5489,63.6224,63.503,63.5857,14036.0
2020-06-23 11:10:00,69.26,69.34,69.0,69.01,17385.0,63.6132,63.6867,63.3744,63.3836,17385.0
2020-06-23 11:15:00,68.99,69.17,68.97,69.08,12920.0,63.3652,63.5305,63.3468,63.4479,12920.0
2020-06-23 11:20:00,69.08,69.31,68.99,69.31,21126.0,63.4479,63.6591,63.3652,63.6591,21126.0
2020-06-23 11:25:00,69.3,69.41,69.18,69.23,13425.0,63.6499,63.751,63.5397,63.5857,13425.0
2020-06-23 11:30:00,69.26,69.42,69.18,69.32,10438.0,63.6132,63.7602,63.5397,63.6683,10438.0
2020-06-23 11:35:00,69.35,69.37,69.21,69.29,6494.0,63.6959,63.7142,63.5673,63.6408,6494.0
2020-06-23 11:40:00,69.3,69.34,69.23,69.33,9149.0,63.6499,63.6867,63.5857,63.6775,9149.0
2020-06-23 11:45:00,69.33,69.34,69.1,69.15,11468.0,63.6775,63.6867,63.4663,63.5122,11468.0
2020-06-23 11:50:00,69.15,69.18,69.04,69.11,11813.0,63.5122,63.5397,63.4111,63.4754,11813.0
2020-06-23 11:55:00,69.11,69.28,69.11,69.23,19236.0,63.4754,63.6316,63.4754,63.5857,19236.0
2020-06-23 12:00:00,69.27,69.5,69.25,69.41,17065.0,63.6224,63.8336,63.604,63.751,17065.0
2020-06-23 12:05:00,69.38,69.47,69.25,69.27,36031.0,63.7234,63.8061,63.604,63.6224,36031.0
2020-06-23 12:10:00,69.26,69.3,69.11,69.12,12619.0,63.6132,63.6499,63.4754,63.4846,12619.0
2020-06-23 12:15:00,69.12,69.19,69.0,69.0,36757.0,63.4846,63.5489,63.3744,63.3744,36757.0
2020-06-23 12:20:00,68.98,69.14,68.89,69.14,14527.0,63.356,63.503,63.2734,63.503,14527.0
2020-06-23 12:25:00,69.14,69.16,69.04,69.09,6589.0,63.503,63.5214,63.4111,63.4571,6589.0
2020-06-23 12:30:00,69.12,69.18,69.01,69.06,10558.0,63.4846,63.5397,63.3836,63.4295,10558.0
2020-06-23 12:35:00,69.06,69.13,69.02,69.05,12928.0,63.4295,63.4938,63.3928,63.4203,12928.0
2020-06-23 12:40:00,69.03,69.05,68.95,69.02,6057.0,63.402,63.4203,63.3285,63.3928,6057.0
2020-06-23 12:45:00,69.03,69.16,68.99,69.15,9516.0,63.402,63.5214,63.3652,63.5122,9516.0
2020-06-23 12:50:00,69.15,69.15,69.08,69.14,7174.0,63.5122,63.5122,63.4479,63.503,7174.0
2020-06-23 12:55:00,69.12,69.19,69.11,69.13,7395.0,63.4846,63.5489,63.4754,63.4938,7395.0
2020-06-23 13:00:00,69.14,69.19,69.1,69.14,7023.0,63.503,63.5489,63.4663,63.503,7023.0
2020-06-23 13:05:00,69.12,69.16,69.09,69.15,7054.0,63.4846,63.5214,63.4571,63.5122,7054.0
2020-06-23 13:10:00,69.15,69.27,69.14,69.26,23408.0,63.5122,63.6224,63.503,63.6132,23408.0
2020-06-23 13:15:00,69.27,69.27,69.2,69.22,16755.0,63.6224,63.6224,63.5581,63.5765,16755.0
2020-06-23 13:20:00,69.22,69.31,69.16,69.28,25254.0,63.5765,63.6591,63.5214,63.6316,25254.0
2020-06-23 13:25:00,69.28,69.37,69.22,69.37,23019.0,63.6316,63.7142,63.5765,63.7142,23019.0
2020-06-23 13:30:00,69.39,69.42,69.35,69.37,23722.0,63.7326,63.7602,63.6959,63.7142,23722.0
2020-06-23 13:35:00,69.4,69.54,69.37,69.53,21422.0,63.7418,63.8704,63.7142,63.8612,21422.0
2020-06-23 13:40:00,69.53,69.64,69.52,69.6,18020.0,63.8612,63.9622,63.852,63.9255,18020.0
2020-06-23 13:45:00,69.58,69.61,69.47,69.5,6754.0,63.9071,63.9347,63.8061,63.8336,6754.0
2020-06-23 13:50:00,69.47,69.55,69.36,69.49,17537.0,63.8061,63.8796,63.7051,63.8245,17537.0
2020-06-23 13:55:00,69.5,69.55,69.45,69.55,7722.0,63.8336,63.8796,63.7877,63.8796,7722.0
2020-06-23 14:00:00,69.54,69.54,69.26,69.33,18440.0,63.8704,63.8704,63.6132,63.6775,18440.0
2020-06-23 14:05:00,69.34,69.47,69.31,69.43,12740.0,63.6867,63.8061,63.6591,63.7693,12740.0
2020-06-23 14:10:00,69.45,69.47,69.34,69.39,8322.0,63.7877,63.8061,63.6867,63.7326,8322.0
2020-06-23 14:15:00,69.4,69.44,69.29,69.31,8168.0,63.7418,63.7785,63.6408,63.6591,8168.0
2020-06-23 14:20:00,69.33,69.44,69.33,69.41,8323.0,63.6775,63.7785,63.6775,63.751,8323.0
2020-06-23 14:25:00,69.41,69.52,69.38,69.5,7789.0,63.751,63.852,63.7234,63.8336,7789.0
2020-06-23 14:30:00,69.5,69.64,69.45,69.62,33011.0,63.8336,63.9622,63.7877,63.9439,33011.0
2020-06-23 14:35:00,69.62,69.63,69.5,69.52,17480.0,63.9439,63.953,63.8336,63.852,17480.0
2020-06-23 14:40:00,69.51,69.55,69.41,69.47,7862.0,63.8428,63.8796,63.751,63.8061,7862.0
2020-06-23 14:45:00,69.46,69.48,69.29,69.4,18741.0,63.7969,63.8153,63.6408,63.7418,18741.0
2020-06-23 14:50:00,69.4,69.62,69.4,69.59,31689.0,63.7418,63.9439,63.7418,63.9163,31689.0
2020-06-23 14:55:00,69.6,69.63,69.47,69.56,20628.0,63.9255,63.953,63.8061,63.8887,20628.0
2020-06-23 15:00:00,69.57,69.57,69.37,69.44,12588.0,63.8979,63.8979,63.7142,63.7785,12588.0
2020-06-23 15:05:00,69.41,69.45,69.35,69.44,9494.0,63.751,63.7877,63.6959,63.7785,9494.0
2020-06-23 15:10:00,69.42,69.53,69.37,69.53,17752.0,63.7602,63.8612,63.7142,63.8612,17752.0
2020-06-23 15:15:00,69.51,69.7,69.48,69.67,19646.0,63.8428,64.0173,63.8153,63.9898,19646.0
2020-06-23 15:20:00,69.67,69.68,69.5,69.54,15155.0,63.9898,63.999,63.8336,63.8704,15155.0
2020-06-23 15:25:00,69.55,69.66,69.5,69.6,23898.0,63.8796,63.9806,63.8336,63.9255,23898.0
2020-06-23 15:30:00,69.6,69.71,69.56,69.65,26084.0,63.9255,64.0265,63.8887,63.9714,26084.0
2020-06-23 15:35:00,69.63,69.82,69.61,69.81,26798.0,63.953,64.1275,63.9347,64.1184,26798.0
2020-06-23 15:40:00,69.82,69.82,69.58,69.7,40898.0,64.1275,64.1275,63.9071,64.0173,40898.0
2020-06-23 15:45:00,69.7,69.77,69.67,69.76,40037.0,64.0173,64.0816,63.9898,64.0724,40037.0
2020-06-23 15:50:00,69.75,69.75,69.53,69.61,90465.0,64.0633,64.0633,63.8612,63.9347,90465.0
2020-06-23 15:55:00,69.61,69.65,69.51,69.59,140309.0,63.9347,63.9714,63.8428,63.9163,140309.0
2020-06-24 09:30:00,68.44,68.44,67.41,67.75,88036.0,62.8601,62.8601,61.914,62.2263,88036.0
2020-06-24 09:35:00,67.76,68.09,67.54,67.63,31480.0,62.2355,62.5386,62.0334,62.1161,31480.0
2020-06-24 09:40:00,67.54,67.54,67.17,67.5,32453.0,62.0334,62.0334,61.6936,61.9967,32453.0
2020-06-24 09:45:00,67.44,67.45,67.01,67.09,19844.0,61.9416,61.9508,61.5466,61.6201,19844.0
2020-06-24 09:50:00,67.08,67.2,66.96,67.12,39156.0,61.6109,61.7212,61.5007,61.6477,39156.0
2020-06-24 09:55:00,67.11,67.28,67.03,67.14,40958.0,61.6385,61.7946,61.565,61.666,40958.0
2020-06-24 10:00:00,67.11,67.25,66.84,66.87,46873.0,61.6385,61.7671,61.3905,61.4181,46873.0
2020-06-24 10:05:00,66.88,67.07,66.88,66.99,25023.0,61.4272,61.6018,61.4272,61.5283,25023.0
2020-06-24 10:10:00,66.98,67.22,66.87,67.19,28223.0,61.5191,61.7395,61.4181,61.712,28223.0
2020-06-24 10:15:00,67.22,67.25,66.97,67.12,50504.0,61.7395,61.7671,61.5099,61.6477,50504.0
2020-06-24 10:20:00,67.11,67.59,67.1,67.51,46646.0,61.6385,62.0794,61.6293,62.0059,46646.0
2020-06-24 10:25:00,67.56,67.6,67.33,67.39,19892.0,62.0518,62.0885,61.8406,61.8957,19892.0
2020-06-24 10:30:00,67.4,67.54,67.21,67.31,41997.0,61.9049,62.0334,61.7303,61.8222,41997.0
2020-06-24 10:35:00,67.26,67.4,67.12,67.12,35953.0,61.7763,61.9049,61.6477,61.6477,35953.0
2020-06-24 10:40:00,67.15,67.25,67.07,67.23,12020.0,61.6752,61.7671,61.6018,61.7487,12020.0
2020-06-24 10:45:00,67.24,67.29,67.15,67.16,29310.0,61.7579,61.8038,61.6752,61.6844,29310.0
2020-06-24 10:50:00,67.17,67.35,67.12,67.12,44826.0,61.6936,61.8589,61.6477,61.6477,44826.0
2020-06-24 10:55:00,67.13,67.31,67.05,67.15,14860.0,61.6569,61.8222,61.5834,61.6752,14860.0
2020-06-24 11:00:00,67.12,67.23,66.97,67.2,40623.0,61.6477,61.7487,61.5099,61.7212,40623.0
2020-06-24 11:05:00,67.13,67.23,66.81,66.82,33075.0,61.6569,61.7487,61.363,61.3721,33075.0
2020-06-24 11:10:00,66.82,66.9,66.76,66.77,18700.0,61.3721,61.4456,61.317,61.3262,18700.0
2020-06-24 11:15:00,66.78,66.87,66.41,66.41,55531.0,61.3354,61.4181,60.9956,60.9956,55531.0
2020-06-24 11:20:00,66.41,66.44,66.24,66.26,55861.0,60.9956,61.0231,60.8394,60.8578,55861.0
2020-06-24 11:25:00,66.26,66.31,66.14,66.24,76324.0,60.8578,60.9037,60.7476,60.8394,76324.0
2020-06-24 11:30:00,66.23,66.26,65.87,65.94,50979.0,60.8302,60.8578,60.4996,60.5639,50979.0
2020-06-24 11:35:00,65.93,65.95,65.41,65.41,60783.0,60.5547,60.5731,60.0771,60.0771,60783.0
2020-06-24 11:40:00,65.43,65.53,65.15,65.19,67674.0,60.0955,60.1873,59.8383,59.875,67674.0
2020-06-24 11:45:00,65.14,65.36,65.0,65.04,61920.0,59.8291,60.0312,59.7005,59.7373,61920.0
2020-06-24 11:50:00,65.06,65.31,64.99,65.07,45609.0,59.7556,59.9853,59.6913,59.7648,45609.0
2020-06-24 11:55:00,65.08,65.38,65.08,65.36,42351.0,59.774,60.0495,59.774,60.0312,42351.0
2020-06-24 12:00:00,65.4,65.73,65.37,65.73,29895.0,60.0679,60.371,60.0404,60.371,29895.0
2020-06-24 12:05:00,65.76,65.79,65.51,65.56,32364.0,60.3986,60.4261,60.1689,60.2149,32364.0
2020-06-24 12:10:00,65.56,65.79,65.5,65.73,29774.0,60.2149,60.4261,60.1598,60.371,29774.0
2020-06-24 12:15:00,65.73,65.91,65.7,65.86,17391.0,60.371,60.5363,60.3435,60.4904,17391.0
2020-06-24 12:20:00,65.79,65.92,65.62,65.84,18678.0,60.4261,60.5455,60.27,60.472,18678.0
2020-06-24 12:25:00,65.82,65.82,65.51,65.68,25290.0,60.4537,60.4537,60.1689,60.3251,25290.0
2020-06-24 12:30:00,65.7,65.7,65.54,65.56,13686.0,60.3435,60.3435,60.1965,60.2149,13686.0
2020-06-24 12:35:00,65.56,65.7,65.52,65.64,25111.0,60.2149,60.3435,60.1781,60.2883,25111.0
2020-06-24 12:40:00,65.61,65.96,65.59,65.91,26125.0,60.2608,60.5823,60.2424,60.5363,26125.0
2020-06-24 12:45:00,65.94,66.2,65.93,66.08,20177.0,60.5639,60.8027,60.5547,60.6925,20177.0
2020-06-24 12:50:00,66.07,66.08,65.87,65.94,27318.0,60.6833,60.6925,60.4996,60.5639,27318.0
2020-06-24 12:55:00,65.92,66.21,65.91,66.16,41244.0,60.5455,60.8119,60.5363,60.7659,41244.0
2020-06-24 13:00:00,66.13,66.3,66.09,66.19,18292.0,60.7384,60.8945,60.7017,60.7935,18292.0
2020-06-24 13:05:00,66.25,66.26,66.08,66.14,9652.0,60.8486,60.8578,60.6925,60.7476,9652.0
2020-06-24 13:10:00,66.17,66.18,65.98,66.08,18342.0,60.7751,60.7843,60.6006,60.6925,18342.0
2020-06-24 13:15:00,66.07,66.22,66.03,66.11,18892.0,60.6833,60.8211,60.6465,60.72,18892.0
2020-06-24 13:20:00,66.0,66.0,65.7,65.73,13315.0,60.619,60.619,60.3435,60.371,13315.0
2020-06-24 13:25:00,65.73,65.75,65.61,65.62,15192.0,60.371,60.3894,60.2608,60.27,15192.0
2020-06-24 13:30:00,65.62,65.62,65.4,65.4,20776.0,60.27,60.27,60.0679,60.0679,20776.0
2020-06-24 13:35:00,65.4,65.51,65.32,65.34,14931.0,60.0679,60.1689,59.9944,60.0128,14931.0
2020-06-24 13:40:00,65.32,65.51,65.3,65.46,13584.0,59.9944,60.1689,59.9761,60.123,13584.0
2020-06-24 13:45:00,65.47,65.54,65.32,65.51,11618.0,60.1322,60.1965,59.9944,60.1689,11618.0
2020-06-24 13:50:00,65.51,65.53,65.38,65.51,10325.0,60.1689,60.1873,60.0495,60.1689,10325.0
2020-06-24 13:55:00,65.46,65.56,65.42,65.56,6880.0,60.123,60.2149,60.0863,60.2149,6880.0
2020-06-24 14:00:00,65.54,65.65,65.3,65.45,19402.0,60.1965,60.2975,59.9761,60.1138,19402.0
2020-06-24 14:05:00,65.46,65.88,65.44,65.88,12378.0,60.123,60.5088,60.1047,60.5088,12378.0
2020-06-24 14:10:00,65.88,65.88,65.65,65.75,8646.0,60.5088,60.5088,60.2975,60.3894,8646.0
2020-06-24 14:15:00,65.75,65.95,65.73,65.84,23118.0,60.3894,60.5731,60.371,60.472,23118.0
2020-06-24 14:20:00,65.87,65.93,65.64,65.68,15161.0,60.4996,60.5547,60.2883,60.3251,15161.0
2020-06-24 14:25:00,65.68,65.84,65.64,65.77,13727.0,60.3251,60.472,60.2883,60.4077,13727.0
2020-06-24 14:30:00,65.77,65.87,65.7,65.85,18257.0,60.4077,60.4996,60.3435,60.4812,18257.0
2020-06-24 14:35:00,65.84,65.84,65.68,65.76,12142.0,60.472,60.472,60.3251,60.3986,12142.0
2020-06-24 14:40:00,65.74,65.76,65.45,65.49,17988.0,60.3802,60.3986,60.1138,60.1506,17988.0
2020-06-24 14:45:00,65.51,65.69,65.44,65.61,19867.0,60.1689,60.3343,60.1047,60.2608,19867.0
2020-06-24 14:50:00,65.63,65.64,65.39,65.52,12544.0,60.2792,60.2883,60.0587,60.1781,12544.0
2020-06-24 14:55:00,65.54,65.66,65.51,65.55,12132.0,60.1965,60.3067,60.1689,60.2057,12132.0
2020-06-24 15:00:00,65.58,65.89,65.58,65.89,18320.0,60.2332,60.518,60.2332,60.518,18320.0
2020-06-24 15:05:00,65.88,65.92,65.78,65.85,24795.0,60.5088,60.5455,60.4169,60.4812,24795.0
2020-06-24 15:10:00,65.9,66.15,65.82,66.13,16683.0,60.5271,60.7568,60.4537,60.7384,16683.0
2020-06-24 15:15:00,66.12,66.3,66.03,66.23,57840.0,60.7292,60.8945,60.6465,60.8302,57840.0
2020-06-24 15:20:00,66.24,66.28,66.02,66.03,27831.0,60.8394,60.8762,60.6374,60.6465,27831.0
2020-06-24 15:25:00,66.04,66.07,65.82,65.82,26306.0,60.6557,60.6833,60.4537,60.4537,26306.0
2020-06-24 15:30:00,65.84,66.01,65.79,65.96,60295.0,60.472,60.6282,60.4261,60.5823,60295.0
2020-06-24 15:35:00,65.96,66.08,65.83,65.91,63617.0,60.5823,60.6925,60.4629,60.5363,63617.0
2020-06-24 15:40:00,65.91,66.17,65.9,66.15,46509.0,60.5363,60.7751,60.5271,60.7568,46509.0
2020-06-24 15:45:00,66.14,66.16,65.96,65.97,65100.0,60.7476,60.7659,60.5823,60.5914,65100.0
2020-06-24 15:50:00,65.93,65.94,65.4,65.51,94226.0,60.5547,60.5639,60.0679,60.1689,94226.0
2020-06-24 15:55:00,65.52,65.69,65.41,65.51,149265.0,60.1781,60.3343,60.0771,60.1689,149265.0
2020-06-25 09:30:00,64.86,64.86,64.04,64.6,98148.0,59.5719,59.5719,58.8188,59.3331,98148.0
2020-06-25 09:35:00,64.6,65.34,64.46,65.18,36794.0,59.3331,60.0128,59.2046,59.8658,36794.0
2020-06-25 09:40:00,65.15,65.17,64.4,64.67,23690.0,59.8383,59.8567,59.1494,59.3974,23690.0
2020-06-25 09:45:00,64.77,65.22,64.73,65.2,49051.0,59.4893,59.9026,59.4525,59.8842,49051.0
2020-06-25 09:50:00,65.14,65.76,65.12,65.63,80240.0,59.8291,60.3986,59.8107,60.2792,80240.0
2020-06-25 09:55:00,65.63,66.05,65.58,65.9,71563.0,60.2792,60.6649,60.2332,60.5271,71563.0
2020-06-25 10:00:00,65.8,66.54,65.7,66.54,57832.0,60.4353,61.115,60.3435,61.115,57832.0
2020-06-25 10:05:00,66.56,66.59,66.28,66.39,90576.0,61.1333,61.1609,60.8762,60.9772,90576.0
2020-06-25 10:10:00,66.41,67.15,66.4,67.14,85869.0,60.9956,61.6752,60.9864,61.666,85869.0
2020-06-25 10:15:00,67.11,67.12,66.58,66.64,50904.0,61.6385,61.6477,61.1517,61.2068,50904.0
2020-06-25 10:20:00,66.64,67.04,66.6,66.88,55014.0,61.2068,61.5742,61.1701,61.4272,55014.0
2020-06-25 10:25:00,66.9,67.39,66.85,67.29,81389.0,61.4456,61.8957,61.3997,61.8038,81389.0
2020-06-25 10:30:00,67.37,67.38,66.43,66.43,74611.0,61.8773,61.8865,61.0139,61.0139,74611.0
2020-06-25 10:35:00,66.43,66.63,66.21,66.31,79375.0,61.0139,61.1976,60.8119,60.9037,79375.0
2020-06-25 10:40:00,66.37,66.39,65.84,65.96,75753.0,60.9588,60.9772,60.472,60.5823,75753.0
2020-06-25 10:45:00,65.98,66.41,65.93,66.05,73724.0,60.6006,60.9956,60.5547,60.6649,73724.0
2020-06-25 10:50:00,66.0,66.18,65.93,65.94,36865.0,60.619,60.7843,60.5547,60.5639,36865.0
2020-06-25 10:55:00,65.91,66.09,65.83,66.01,28462.0,60.5363,60.7017,60.4629,60.6282,28462.0
2020-06-25 11:00:00,65.99,66.07,65.9,66.02,43279.0,60.6098,60.6833,60.5271,60.6374,43279.0
2020-06-25 11:05:00,65.97,65.97,65.66,65.81,49602.0,60.5914,60.5914,60.3067,60.4445,49602.0
2020-06-25 11:10:00,65.83,66.19,65.83,65.95,55274.0,60.4629,60.7935,60.4629,60.5731,55274.0
2020-06-25 11:15:00,65.93,66.24,65.83,66.2,37836.0,60.5547,60.8394,60.4629,60.8027,37836.0
2020-06-25 11:20:00,66.22,66.22,65.91,65.97,41719.0,60.8211,60.8211,60.5363,60.5914,41719.0
2020-06-25 11:25:00,66.01,66.01,65.78,65.81,16499.0,60.6282,60.6282,60.4169,60.4445,16499.0
2020-06-25 11:30:00,65.83,65.94,65.41,65.44,31570.0,60.4629,60.5639,60.0771,60.1047,31570.0
2020-06-25 11:35:00,65.42,65.52,65.28,65.4,43292.0,60.0863,60.1781,59.9577,60.0679,43292.0
2020-06-25 11:40:00,65.41,65.58,65.33,65.44,29939.0,60.0771,60.2332,60.0036,60.1047,29939.0
2020-06-25 11:45:00,65.43,65.68,65.38,65.66,25530.0,60.0955,60.3251,60.0495,60.3067,25530.0
2020-06-25 11:50:00,65.69,65.77,65.64,65.67,36299.0,60.3343,60.4077,60.2883,60.3159,36299.0
2020-06-25 11:55:00,65.66,65.88,65.59,65.65,27453.0,60.3067,60.5088,60.2424,60.2975,27453.0
2020-06-25 12:00:00,65.65,65.87,65.65,65.76,27165.0,60.2975,60.4996,60.2975,60.3986,27165.0
2020-06-25 12:05:00,65.78,65.87,65.64,65.66,21089.0,60.4169,60.4996,60.2883,60.3067,21089.0
2020-06-25 12:10:00,65.65,65.75,65.6,65.7,45769.0,60.2975,60.3894,60.2516,60.3435,45769.0
2020-06-25 12:15:00,65.72,65.92,65.72,65.89,21176.0,60.3618,60.5455,60.3618,60.518,21176.0
2020-06-25 12:20:00,65.9,65.99,65.79,65.93,26538.0,60.5271,60.6098,60.4261,60.5547,26538.0
2020-06-25 12:25:00,65.87,65.87,65.71,65.79,26729.0,60.4996,60.4996,60.3526,60.4261,26729.0
2020-06-25 12:30:00,65.8,65.9,65.74,65.88,27986.0,60.4353,60.5271,60.3802,60.5088,27986.0
2020-06-25 12:35:00,65.87,66.08,65.82,65.9,26268.0,60.4996,60.6925,60.4537,60.5271,26268.0
2020-06-25 12:40:00,65.91,66.27,65.9,66.25,30344.0,60.5363,60.867,60.5271,60.8486,30344.0
2020-06-25 12:45:00,66.23,66.27,65.96,65.97,20207.0,60.8302,60.867,60.5823,60.5914,20207.0
2020-06-25 12:50:00,65.97,66.18,65.95,66.14,18472.0,60.5914,60.7843,60.5731,60.7476,18472.0
2020-06-25 12:55:00,66.12,66.14,66.05,66.1,11205.0,60.7292,60.7476,60.6649,60.7108,11205.0
2020-06-25 13:00:00,66.11,66.15,66.01,66.1,14370.0,60.72,60.7568,60.6282,60.7108,14370.0
2020-06-25 13:05:00,66.06,66.18,66.04,66.15,14271.0,60.6741,60.7843,60.6557,60.7568,14271.0
2020-06-25 13:10:00,66.1,66.12,65.99,66.05,8355.0,60.7108,60.7292,60.6098,60.6649,8355.0
2020-06-25 13:15:00,66.03,66.22,66.03,66.07,14628.0,60.6465,60.8211,60.6465,60.6833,14628.0
2020-06-25 13:20:00,66.07,66.07,65.86,65.89,16037.0,60.6833,60.6833,60.4904,60.518,16037.0
2020-06-25 13:25:00,65.88,66.01,65.88,65.95,56417.0,60.5088,60.6282,60.5088,60.5731,56417.0
2020-06-25 13:30:00,65.94,65.99,65.84,65.84,19665.0,60.5639,60.6098,60.472,60.472,19665.0
2020-06-25 13:35:00,65.86,66.06,65.85,66.03,24478.0,60.4904,60.6741,60.4812,60.6465,24478.0
2020-06-25 13:40:00,66.03,66.07,65.89,65.9,14791.0,60.6465,60.6833,60.518,60.5271,14791.0
2020-06-25 13:45:00,65.9,66.0,65.88,65.92,18570.0,60.5271,60.619,60.5088,60.5455,18570.0
2020-06-25 13:50:00,65.92,65.92,65.79,65.8,18100.0,60.5455,60.5455,60.4261,60.4353,18100.0
2020-06-25 13:55:00,65.8,65.82,65.71,65.73,13258.0,60.4353,60.4537,60.3526,60.371,13258.0
2020-06-25 14:00:00,65.73,65.76,65.67,65.7,32027.0,60.371,60.3986,60.3159,60.3435,32027.0
2020-06-25 14:05:00,65.7,65.86,65.69,65.82,16820.0,60.3435,60.4904,60.3343,60.4537,16820.0
2020-06-25 14:10:00,65.82,65.87,65.76,65.85,15452.0,60.4537,60.4996,60.3986,60.4812,15452.0
2020-06-25 14:15:00,65.85,66.01,65.85,65.95,26225.0,60.4812,60.6282,60.4812,60.5731,26225.0
2020-06-25 14:20:00,65.92,65.96,65.73,65.77,19159.0,60.5455,60.5823,60.371,60.4077,19159.0
2020-06-25 14:25:00,65.78,65.96,65.77,65.94,13992.0,60.4169,60.5823,60.4077,60.5639,13992.0
2020-06-25 14:30:00,65.93,65.93,65.75,65.78,23973.0,60.5547,60.5547,60.3894,60.4169,23973.0
2020-06-25 14:35:00,65.77,65.81,65.69,65.8,25422.0,60.4077,60.4445,60.3343,60.4353,25422.0
2020-06-25 14:40:00,65.79,66.01,65.79,65.98,20673.0,60.4261,60.6282,60.4261,60.6006,20673.0
2020-06-25 14:45:00,66.0,66.0,65.88,65.89,16961.0,60.619,60.619,60.5088,60.518,16961.0
2020-06-25 14:50:00,65.89,66.01,65.86,65.95,27093.0,60.518,60.6282,60.4904,60.5731,27093.0
2020-06-25 14:55:00,65.93,65.96,65.83,65.84,21533.0,60.5547,60.5823,60.4629,60.472,21533.0
2020-06-25 15:00:00,65.83,66.09,65.77,66.09,24134.0,60.4629,60.7017,60.4077,60.7017,24134.0
2020-06-25 15:05:00,66.11,66.48,66.11,66.37,39843.0,60.72,61.0599,60.72,60.9588,39843.0
2020-06-25 15:10:00,66.38,66.42,66.21,66.36,28032.0,60.968,61.0048,60.8119,60.9496,28032.0
2020-06-25 15:15:00,66.33,66.47,66.25,66.33,46980.0,60.9221,61.0507,60.8486,60.9221,46980.0
2020-06-25 15:20:00,66.32,66.74,66.32,66.67,28200.0,60.9129,61.2987,60.9129,61.2344,28200.0
2020-06-25 15:25:00,66.65,66.96,66.61,66.86,29415.0,61.216,61.5007,61.1793,61.4089,29415.0
2020-06-25 15:30:00,66.88,66.97,66.7,66.83,40861.0,61.4272,61.5099,61.2619,61.3813,40861.0
2020-06-25 15:35:00,66.84,66.88,66.61,66.64,49947.0,61.3905,61.4272,61.1793,61.2068,49947.0
2020-06-25 15:40:00,66.63,66.83,66.63,66.83,30611.0,61.1976,61.3813,61.1976,61.3813,30611.0
2020-06-25 15:45:00,66.84,66.94,66.6,66.67,45718.0,61.3905,61.4824,61.1701,61.2344,45718.0
2020-06-25 15:50:00,66.7,67.0,66.66,66.99,75713.0,61.2619,61.5375,61.2252,61.5283,75713.0
2020-06-25 15:55:00,67.01,67.14,66.81,67.04,165397.0,61.5466,61.666,61.363,61.5742,165397.0
2020-06-26 09:30:00,65.54,65.54,63.15,63.66,376291.0,60.1965,60.1965,58.0014,58.4698,376291.0
2020-06-26 09:35:00,63.67,63.86,63.3,63.69,276084.0,58.479,58.6535,58.1391,58.4973,276084.0
2020-06-26 09:40:00,63.72,63.8,62.81,62.94,136753.0,58.5249,58.5984,57.6891,57.8085,136753.0
2020-06-26 09:45:00,62.89,63.04,62.5,62.78,170702.0,57.7626,57.9003,57.4044,57.6615,170702.0
2020-06-26 09:50:00,62.81,62.88,62.39,62.55,92869.0,57.6891,57.7534,57.3033,57.4503,92869.0
2020-06-26 09:55:00,62.51,62.73,62.27,62.62,209134.0,57.4135,57.6156,57.1931,57.5146,209134.0
2020-06-26 10:00:00,62.64,62.71,62.12,62.19,151478.0,57.5329,57.5972,57.0553,57.1196,151478.0
2020-06-26 10:05:00,62.18,62.42,62.05,62.37,76378.0,57.1104,57.3309,56.991,57.2849,76378.0
2020-06-26 10:10:00,62.37,62.38,62.08,62.15,77575.0,57.2849,57.2941,57.0186,57.0829,77575.0
2020-06-26 10:15:00,62.16,62.24,61.9,62.02,117014.0,57.0921,57.1655,56.8533,56.9635,117014.0
2020-06-26 10:20:00,61.99,62.05,61.64,61.95,201959.0,56.9359,56.991,56.6145,56.8992,201959.0
2020-06-26 10:25:00,61.96,62.2,61.79,62.2,180991.0,56.9084,57.1288,56.7522,57.1288,180991.0
2020-06-26 10:30:00,62.17,62.34,61.77,61.84,59690.0,57.1013,57.2574,56.7339,56.7982,59690.0
2020-06-26 10:35:00,61.78,61.85,61.54,61.78,98656.0,56.7431,56.8073,56.5226,56.7431,98656.0
2020-06-26 10:40:00,61.77,62.13,61.71,62.1,31226.0,56.7339,57.0645,56.6788,57.037,31226.0
2020-06-26 10:45:00,62.07,62.29,61.85,61.86,49961.0,57.0094,57.2115,56.8073,56.8165,49961.0
2020-06-26 10:50:00,61.86,62.21,61.73,61.79,55362.0,56.8165,57.138,56.6971,56.7522,55362.0
2020-06-26 10:55:00,61.8,61.91,61.68,61.78,56147.0,56.7614,56.8625,56.6512,56.7431,56147.0
2020-06-26 11:00:00,61.78,61.86,61.46,61.64,91642.0,56.7431,56.8165,56.4491,56.6145,91642.0
2020-06-26 11:05:00,61.68,61.76,61.46,61.48,43967.0,56.6512,56.7247,56.4491,56.4675,43967.0
2020-06-26 11:10:00,61.45,61.47,61.01,61.38,172835.0,56.44,56.4583,56.0358,56.3757,172835.0
2020-06-26 11:15:00,61.39,61.39,61.06,61.07,64984.0,56.3848,56.3848,56.0818,56.0909,64984.0
2020-06-26 11:20:00,61.11,61.43,61.07,61.39,46734.0,56.1277,56.4216,56.0909,56.3848,46734.0
2020-06-26 11:25:00,61.39,61.41,61.15,61.22,40600.0,56.3848,56.4032,56.1644,56.2287,40600.0
2020-06-26 11:30:00,61.25,61.38,61.19,61.3,42201.0,56.2563,56.3757,56.2012,56.3022,42201.0
2020-06-26 11:35:00,61.3,61.39,61.13,61.32,31400.0,56.3022,56.3848,56.146,56.3206,31400.0
2020-06-26 11:40:00,61.32,61.32,61.11,61.22,30924.0,56.3206,56.3206,56.1277,56.2287,30924.0
2020-06-26 11:45:00,61.19,61.23,60.91,61.07,43203.0,56.2012,56.2379,55.944,56.0909,43203.0
2020-06-26 11:50:00,61.08,61.17,60.88,60.88,30789.0,56.1001,56.1828,55.9164,55.9164,30789.0
2020-06-26 11:55:00,60.89,61.27,60.89,61.24,31253.0,55.9256,56.2746,55.9256,56.2471,31253.0
2020-06-26 12:00:00,61.25,61.49,61.18,61.47,56005.0,56.2563,56.4767,56.192,56.4583,56005.0
2020-06-26 12:05:00,61.47,61.6,61.42,61.58,32862.0,56.4583,56.5777,56.4124,56.5594,32862.0
2020-06-26 12:10:00,61.57,61.6,61.33,61.39,36584.0,56.5502,56.5777,56.3297,56.3848,36584.0
2020-06-26 12:15:00,61.38,61.41,61.23,61.23,31605.0,56.3757,56.4032,56.2379,56.2379,31605.0
2020-06-26 12:20:00,61.26,61.44,61.02,61.39,73657.0,56.2654,56.4308,56.045,56.3848,73657.0
2020-06-26 12:25:00,61.38,61.65,61.38,61.59,24928.0,56.3757,56.6237,56.3757,56.5685,24928.0
2020-06-26 12:30:00,61.6,61.61,61.42,61.6,27705.0,56.5777,56.5869,56.4124,56.5777,27705.0
2020-06-26 12:35:00,61.58,61.75,61.54,61.72,31284.0,56.5594,56.7155,56.5226,56.6879,31284.0
2020-06-26 12:40:00,61.72,61.73,61.45,61.58,22775.0,56.6879,56.6971,56.44,56.5594,22775.0
2020-06-26 12:45:00,61.56,61.74,61.5,61.69,46910.0,56.541,56.7063,56.4859,56.6604,46910.0
2020-06-26 12:50:00,61.68,61.73,61.56,61.73,36207.0,56.6512,56.6971,56.541,56.6971,36207.0
2020-06-26 12:55:00,61.72,61.83,61.61,61.79,24840.0,56.6879,56.789,56.5869,56.7522,24840.0
2020-06-26 13:00:00,61.76,62.0,61.75,61.87,22087.0,56.7247,56.9451,56.7155,56.8257,22087.0
2020-06-26 13:05:00,61.88,62.14,61.85,62.05,95722.0,56.8349,57.0737,56.8073,56.991,95722.0
2020-06-26 13:10:00,62.04,62.08,61.81,61.81,27505.0,56.9819,57.0186,56.7706,56.7706,27505.0
2020-06-26 13:15:00,61.83,61.87,61.68,61.7,31038.0,56.789,56.8257,56.6512,56.6696,31038.0
2020-06-26 13:20:00,61.71,61.92,61.71,61.83,25674.0,56.6788,56.8716,56.6788,56.789,25674.0
2020-06-26 13:25:00,61.8,61.84,61.68,61.77,29272.0,56.7614,56.7982,56.6512,56.7339,29272.0
2020-06-26 13:30:00,61.78,61.86,61.69,61.85,28712.0,56.7431,56.8165,56.6604,56.8073,28712.0
2020-06-26 13:35:00,61.82,61.94,61.71,61.86,29229.0,56.7798,56.89,56.6788,56.8165,29229.0
2020-06-26 13:40:00,61.88,61.9,61.81,61.84,24568.0,56.8349,56.8533,56.7706,56.7982,24568.0
2020-06-26 13:45:00,61.84,61.87,61.74,61.79,15117.0,56.7982,56.8257,56.7063,56.7522,15117.0
2020-06-26 13:50:00,61.81,61.93,61.73,61.93,29851.0,56.7706,56.8808,56.6971,56.8808,29851.0
2020-06-26 13:55:00,61.95,61.95,61.82,61.82,49001.0,56.8992,56.8992,56.7798,56.7798,49001.0
2020-06-26 14:00:00,61.8,61.82,61.58,61.66,32683.0,56.7614,56.7798,56.5594,56.6328,32683.0
2020-06-26 14:05:00,61.66,61.73,61.64,61.67,46589.0,56.6328,56.6971,56.6145,56.642,46589.0
2020-06-26 14:10:00,61.69,61.76,61.64,61.65,27166.0,56.6604,56.7247,56.6145,56.6237,27166.0
2020-06-26 14:15:00,61.64,61.65,61.57,61.62,41730.0,56.6145,56.6237,56.5502,56.5961,41730.0
2020-06-26 14:20:00,61.62,61.8,61.58,61.72,18698.0,56.5961,56.7614,56.5594,56.6879,18698.0
2020-06-26 14:25:00,61.72,61.75,61.65,61.73,62054.0,56.6879,56.7155,56.6237,56.6971,62054.0
2020-06-26 14:30:00,61.73,61.77,61.61,61.64,51213.0,56.6971,56.7339,56.5869,56.6145,51213.0
2020-06-26 14:35:00,61.6,61.63,61.31,61.31,99594.0,56.5777,56.6053,56.3114,56.3114,99594.0
2020-06-26 14:40:00,61.31,61.5,61.3,61.46,55956.0,56.3114,56.4859,56.3022,56.4491,55956.0
2020-06-26 14:45:00,61.46,61.55,61.34,61.52,184005.0,56.4491,56.5318,56.3389,56.5043,184005.0
2020-06-26 14:50:00,61.52,61.65,61.52,61.57,30585.0,56.5043,56.6237,56.5043,56.5502,30585.0
2020-06-26 14:55:00,61.55,61.59,61.45,61.51,24686.0,56.5318,56.5685,56.44,56.4951,24686.0
2020-06-26 15:00:00,61.5,61.65,61.45,61.45,54879.0,56.4859,56.6237,56.44,56.44,54879.0
2020-06-26 15:05:00,61.45,61.47,61.29,61.36,39416.0,56.44,56.4583,56.293,56.3573,39416.0
2020-06-26 15:10:00,61.36,61.43,61.24,61.41,53046.0,56.3573,56.4216,56.2471,56.4032,53046.0
2020-06-26 15:15:00,61.4,61.45,61.15,61.17,52959.0,56.394,56.44,56.1644,56.1828,52959.0
2020-06-26 15:20:00,61.19,61.19,60.99,61.01,66462.0,56.2012,56.2012,56.0175,56.0358,66462.0
2020-06-26 15:25:00,61.0,61.26,60.93,61.2,68760.0,56.0266,56.2654,55.9624,56.2103,68760.0
2020-06-26 15:30:00,61.21,61.21,60.89,60.96,119830.0,56.2195,56.2195,55.9256,55.9899,119830.0
2020-06-26 15:35:00,60.95,61.07,60.85,61.02,88169.0,55.9807,56.0909,55.8889,56.045,88169.0
2020-06-26 15:40:00,61.02,61.34,60.91,61.22,109949.0,56.045,56.3389,55.944,56.2287,109949.0
2020-06-26 15:45:00,61.21,61.28,60.84,61.01,123911.0,56.2195,56.2838,55.8797,56.0358,123911.0
2020-06-26 15:50:00,61.01,61.25,60.85,61.17,213309.0,56.0358,56.2563,55.8889,56.1828,213309.0
2020-06-26 15:55:00,61.17,61.98,61.11,61.16,312155.0,56.1828,56.9267,56.1277,56.1736,312155.0
2020-06-29 09:30:00,61.84,62.31,60.81,60.9,103442.0,56.7982,57.2298,55.8521,55.9348,103442.0
2020-06-29 09:35:00,60.8,61.59,60.8,61.48,58412.0,55.843,56.5685,55.843,56.4675,58412.0
2020-06-29 09:40:00,61.44,61.52,60.76,61.14,60410.0,56.4308,56.5043,55.8062,56.1552,60410.0
2020-06-29 09:45:00,61.1,61.27,60.93,61.24,52561.0,56.1185,56.2746,55.9624,56.2471,52561.0
2020-06-29 09:50:00,61.3,62.0,61.29,61.9,63886.0,56.3022,56.9451,56.293,56.8533,63886.0
2020-06-29 09:55:00,61.87,62.22,61.82,61.84,53025.0,56.8257,57.1472,56.7798,56.7982,53025.0
2020-06-29 10:00:00,61.83,62.45,61.83,62.45,51392.0,56.789,57.3584,56.789,57.3584,51392.0
2020-06-29 10:05:00,62.45,62.62,62.29,62.49,68251.0,57.3584,57.5146,57.2115,57.3952,68251.0
2020-06-29 10:10:00,62.51,62.65,62.16,62.37,46658.0,57.4135,57.5421,57.0921,57.2849,46658.0
2020-06-29 10:15:00,62.31,62.45,62.21,62.35,48854.0,57.2298,57.3584,57.138,57.2666,48854.0
2020-06-29 10:20:00,62.36,62.41,62.06,62.13,34972.0,57.2758,57.3217,57.0002,57.0645,34972.0
2020-06-29 10:25:00,62.19,62.37,62.08,62.35,35932.0,57.1196,57.2849,57.0186,57.2666,35932.0
2020-06-29 10:30:00,62.34,62.74,62.25,62.65,29857.0,57.2574,57.6248,57.1747,57.5421,29857.0
2020-06-29 10:35:00,62.68,62.88,62.54,62.8,43436.0,57.5697,57.7534,57.4411,57.6799,43436.0
2020-06-29 10:40:00,62.79,62.85,62.41,62.48,34301.0,57.6707,57.7258,57.3217,57.386,34301.0
2020-06-29 10:45:00,62.52,62.83,62.45,62.78,25154.0,57.4227,57.7074,57.3584,57.6615,25154.0
2020-06-29 10:50:00,62.76,62.98,62.63,62.67,20711.0,57.6432,57.8452,57.5238,57.5605,20711.0
2020-06-29 10:55:00,62.71,62.71,62.53,62.59,18319.0,57.5972,57.5972,57.4319,57.487,18319.0
2020-06-29 11:00:00,62.59,62.81,62.56,62.68,16084.0,57.487,57.6891,57.4595,57.5697,16084.0
2020-06-29 11:05:00,62.66,62.67,62.45,62.64,38863.0,57.5513,57.5605,57.3584,57.5329,38863.0
2020-06-29 11:10:00,62.57,62.59,62.31,62.31,24696.0,57.4686,57.487,57.2298,57.2298,24696.0
2020-06-29 11:15:00,62.34,62.38,62.15,62.27,23296.0,57.2574,57.2941,57.0829,57.1931,23296.0
2020-06-29 11:20:00,62.32,62.52,62.23,62.5,24645.0,57.239,57.4227,57.1564,57.4044,24645.0
2020-06-29 11:25:00,62.5,62.66,62.5,62.6,20152.0,57.4044,57.5513,57.4044,57.4962,20152.0
2020-06-29 11:30:00,62.61,62.61,62.46,62.49,18523.0,57.5054,57.5054,57.3676,57.3952,18523.0
2020-06-29 11:35:00,62.52,62.64,62.43,62.59,21609.0,57.4227,57.5329,57.3401,57.487,21609.0
2020-06-29 11:40:00,62.6,62.7,62.53,62.55,23032.0,57.4962,57.588,57.4319,57.4503,23032.0
2020-06-29 11:45:00,62.57,62.61,62.35,62.43,19393.0,57.4686,57.5054,57.2666,57.3401,19393.0
2020-06-29 11:50:00,62.43,62.43,62.18,62.18,20841.0,57.3401,57.3401,57.1104,57.1104,20841.0
2020-06-29 11:55:00,62.2,62.23,62.07,62.15,23893.0,57.1288,57.1564,57.0094,57.0829,23893.0
2020-06-29 12:00:00,62.18,62.32,62.15,62.17,19783.0,57.1104,57.239,57.0829,57.1013,19783.0
2020-06-29 12:05:00,62.19,62.22,62.07,62.12,15248.0,57.1196,57.1472,57.0094,57.0553,15248.0
2020-06-29 12:10:00,62.1,62.14,62.05,62.12,19554.0,57.037,57.0737,56.991,57.0553,19554.0
2020-06-29 12:15:00,62.13,62.28,62.04,62.27,42111.0,57.0645,57.2023,56.9819,57.1931,42111.0
2020-06-29 12:20:00,62.28,62.35,62.25,62.26,43653.0,57.2023,57.2666,57.1747,57.1839,43653.0
2020-06-29 12:25:00,62.27,62.3,62.14,62.17,50515.0,57.1931,57.2207,57.0737,57.1013,50515.0
2020-06-29 12:30:00,62.17,62.46,62.16,62.42,30466.0,57.1013,57.3676,57.0921,57.3309,30466.0
2020-06-29 12:35:00,62.41,62.46,62.24,62.24,24041.0,57.3217,57.3676,57.1655,57.1655,24041.0
2020-06-29 12:40:00,62.24,62.44,62.23,62.41,20945.0,57.1655,57.3492,57.1564,57.3217,20945.0
2020-06-29 12:45:00,62.39,62.47,62.37,62.43,17761.0,57.3033,57.3768,57.2849,57.3401,17761.0
2020-06-29 12:50:00,62.42,62.48,62.4,62.42,14363.0,57.3309,57.386,57.3125,57.3309,14363.0
2020-06-29 12:55:00,62.41,62.41,62.26,62.27,14758.0,57.3217,57.3217,57.1839,57.1931,14758.0
2020-06-29 13:00:00,62.28,62.4,62.26,62.37,10373.0,57.2023,57.3125,57.1839,57.2849,10373.0
2020-06-29 13:05:00,62.38,62.4,62.28,62.32,11211.0,57.2941,57.3125,57.2023,57.239,11211.0
2020-06-29 13:10:00,62.33,62.43,62.33,62.39,18053.0,57.2482,57.3401,57.2482,57.3033,18053.0
2020-06-29 13:15:00,62.4,62.63,62.39,62.61,20386.0,57.3125,57.5238,57.3033,57.5054,20386.0
2020-06-29 13:20:00,62.61,62.7,62.6,62.68,11261.0,57.5054,57.588,57.4962,57.5697,11261.0
2020-06-29 13:25:00,62.68,62.89,62.68,62.77,36835.0,57.5697,57.7626,57.5697,57.6523,36835.0
2020-06-29 13:30:00,62.76,62.79,62.54,62.58,23317.0,57.6432,57.6707,57.4411,57.4778,23317.0
2020-06-29 13:35:00,62.59,62.87,62.59,62.87,10082.0,57.487,57.7442,57.487,57.7442,10082.0
2020-06-29 13:40:00,62.87,62.88,62.67,62.7,19597.0,57.7442,57.7534,57.5605,57.588,19597.0
2020-06-29 13:45:00,62.67,62.69,62.52,62.52,13562.0,57.5605,57.5789,57.4227,57.4227,13562.0
2020-06-29 13:50:00,62.52,62.62,62.52,62.57,10650.0,57.4227,57.5146,57.4227,57.4686,10650.0
2020-06-29 13:55:00,62.56,62.57,62.46,62.49,25766.0,57.4595,57.4686,57.3676,57.3952,25766.0
2020-06-29 14:00:00,62.5,62.63,62.5,62.6,10162.0,57.4044,57.5238,57.4044,57.4962,10162.0
2020-06-29 14:05:00,62.6,62.62,62.49,62.51,14592.0,57.4962,57.5146,57.3952,57.4135,14592.0
2020-06-29 14:10:00,62.51,62.57,62.5,62.55,9787.0,57.4135,57.4686,57.4044,57.4503,9787.0
2020-06-29 14:15:00,62.56,62.67,62.54,62.62,8674.0,57.4595,57.5605,57.4411,57.5146,8674.0
2020-06-29 14:20:00,62.6,62.61,62.28,62.36,33118.0,57.4962,57.5054,57.2023,57.2758,33118.0
2020-06-29 14:25:00,62.36,62.39,62.15,62.16,19345.0,57.2758,57.3033,57.0829,57.0921,19345.0
2020-06-29 14:30:00,62.18,62.22,61.96,62.0,35872.0,57.1104,57.1472,56.9084,56.9451,35872.0
2020-06-29 14:35:00,62.0,62.03,61.89,61.94,33088.0,56.9451,56.9727,56.8441,56.89,33088.0
2020-06-29 14:40:00,61.94,62.02,61.87,61.96,27165.0,56.89,56.9635,56.8257,56.9084,27165.0
2020-06-29 14:45:00,61.96,62.09,61.84,61.86,28671.0,56.9084,57.0278,56.7982,56.8165,28671.0
2020-06-29 14:50:00,61.86,61.87,61.72,61.82,27458.0,56.8165,56.8257,56.6879,56.7798,27458.0
2020-06-29 14:55:00,61.8,61.82,61.71,61.71,24516.0,56.7614,56.7798,56.6788,56.6788,24516.0
2020-06-29 15:00:00,61.7,61.75,61.46,61.52,63666.0,56.6696,56.7155,56.4491,56.5043,63666.0
2020-06-29 15:05:00,61.52,61.57,61.4,61.57,30305.0,56.5043,56.5502,56.394,56.5502,30305.0
2020-06-29 15:10:00,61.57,61.67,61.5,61.65,22255.0,56.5502,56.642,56.4859,56.6237,22255.0
2020-06-29 15:15:00,61.65,61.78,61.64,61.77,26858.0,56.6237,56.7431,56.6145,56.7339,26858.0
2020-06-29 15:20:00,61.78,61.95,61.78,61.87,29020.0,56.7431,56.8992,56.7431,56.8257,29020.0
2020-06-29 15:25:00,61.87,61.99,61.86,61.91,29877.0,56.8257,56.9359,56.8165,56.8625,29877.0
2020-06-29 15:30:00,61.92,62.18,61.92,62.14,32119.0,56.8716,57.1104,56.8716,57.0737,32119.0
2020-06-29 15:35:00,62.15,62.26,62.08,62.09,32469.0,57.0829,57.1839,57.0186,57.0278,32469.0
2020-06-29 15:40:00,62.11,62.12,61.94,62.03,45190.0,57.0461,57.0553,56.89,56.9727,45190.0
2020-06-29 15:45:00,62.05,62.07,61.86,61.91,56167.0,56.991,57.0094,56.8165,56.8625,56167.0
2020-06-29 15:50:00,61.89,62.09,61.84,62.09,67167.0,56.8441,57.0278,56.7982,57.0278,67167.0
2020-06-29 15:55:00,62.09,62.39,62.09,62.39,150203.0,57.0278,57.3033,57.0278,57.3033,150203.0
2020-06-30 09:30:00,62.08,62.33,61.65,62.19,52607.0,57.0186,57.2482,56.6237,57.1196,52607.0
2020-06-30 09:35:00,62.16,63.37,62.16,63.34,40855.0,57.0921,58.2034,57.0921,58.1759,40855.0
2020-06-30 09:40:00,63.23,63.23,62.56,62.66,24494.0,58.0748,58.0748,57.4595,57.5513,24494.0
2020-06-30 09:45:00,62.72,62.98,62.4,62.42,17718.0,57.6064,57.8452,57.3125,57.3309,17718.0
2020-06-30 09:50:00,62.46,62.46,62.13,62.28,13281.0,57.3676,57.3676,57.0645,57.2023,13281.0
2020-06-30 09:55:00,62.36,62.48,62.24,62.37,28398.0,57.2758,57.386,57.1655,57.2849,28398.0
2020-06-30 10:00:00,62.38,62.52,62.16,62.17,34613.0,57.2941,57.4227,57.0921,57.1013,34613.0
2020-06-30 10:05:00,62.21,62.69,62.09,62.69,17819.0,57.138,57.5789,57.0278,57.5789,17819.0
2020-06-30 10:10:00,62.69,62.69,62.33,62.42,14955.0,57.5789,57.5789,57.2482,57.3309,14955.0
2020-06-30 10:15:00,62.4,62.49,62.3,62.46,27325.0,57.3125,57.3952,57.2207,57.3676,27325.0
2020-06-30 10:20:00,62.48,62.63,62.39,62.63,8375.0,57.386,57.5238,57.3033,57.5238,8375.0
2020-06-30 10:25:00,62.62,62.76,62.4,62.56,18561.0,57.5146,57.6432,57.3125,57.4595,18561.0
2020-06-30 10:30:00,62.55,62.62,62.51,62.54,11837.0,57.4503,57.5146,57.4135,57.4411,11837.0
2020-06-30 10:35:00,62.53,62.62,62.23,62.29,13126.0,57.4319,57.5146,57.1564,57.2115,13126.0
2020-06-30 10:40:00,62.3,62.52,62.29,62.48,13110.0,57.2207,57.4227,57.2115,57.386,13110.0
2020-06-30 10:45:00,62.49,62.64,62.47,62.52,14892.0,57.3952,57.5329,57.3768,57.4227,14892.0
2020-06-30 10:50:00,62.53,62.85,62.48,62.75,18851.0,57.4319,57.7258,57.386,57.634,18851.0
2020-06-30 10:55:00,62.73,62.89,62.68,62.87,6217.0,57.6156,57.7626,57.5697,57.7442,6217.0
2020-06-30 11:00:00,62.91,63.0,62.79,62.9,21280.0,57.7809,57.8636,57.6707,57.7717,21280.0
2020-06-30 11:05:00,62.94,62.99,62.56,62.61,14647.0,57.8085,57.8544,57.4595,57.5054,14647.0
2020-06-30 11:10:00,62.62,62.73,62.54,62.59,10301.0,57.5146,57.6156,57.4411,57.487,10301.0
2020-06-30 11:15:00,62.58,62.82,62.52,62.73,13325.0,57.4778,57.6983,57.4227,57.6156,13325.0
2020-06-30 11:20:00,62.73,62.74,62.47,62.49,30423.0,57.6156,57.6248,57.3768,57.3952,30423.0
2020-06-30 11:25:00,62.51,62.65,62.47,62.59,18440.0,57.4135,57.5421,57.3768,57.487,18440.0
2020-06-30 11:30:00,62.57,62.64,62.43,62.54,16890.0,57.4686,57.5329,57.3401,57.4411,16890.0
2020-06-30 11:35:00,62.59,62.62,62.47,62.5,96935.0,57.487,57.5146,57.3768,57.4044,96935.0
2020-06-30 11:40:00,62.54,62.67,62.48,62.62,19943.0,57.4411,57.5605,57.386,57.5146,19943.0
2020-06-30 11:45:00,62.64,62.78,62.54,62.68,84399.0,57.5329,57.6615,57.4411,57.5697,84399.0
2020-06-30 11:50:00,62.66,62.74,62.55,62.59,21310.0,57.5513,57.6248,57.4503,57.487,21310.0
2020-06-30 11:55:00,62.6,62.61,62.48,62.52,14281.0,57.4962,57.5054,57.386,57.4227,14281.0
2020-06-30 12:00:00,62.53,62.63,62.51,62.6,13001.0,57.4319,57.5238,57.4135,57.4962,13001.0
2020-06-30 12:05:00,62.61,62.61,62.5,62.51,17868.0,57.5054,57.5054,57.4044,57.4135,17868.0
2020-06-30 12:10:00,62.51,62.66,62.5,62.63,27107.0,57.4135,57.5513,57.4044,57.5238,27107.0
2020-06-30 12:15:00,62.63,62.72,62.54,62.58,53500.0,57.5238,57.6064,57.4411,57.4778,53500.0
2020-06-30 12:20:00,62.55,62.61,62.5,62.56,11674.0,57.4503,57.5054,57.4044,57.4595,11674.0
2020-06-30 12:25:00,62.57,62.62,62.52,62.56,22006.0,57.4686,57.5146,57.4227,57.4595,22006.0
2020-06-30 12:30:00,62.55,62.59,62.4,62.4,34718.0,57.4503,57.487,57.3125,57.3125,34718.0
2020-06-30 12:35:00,62.4,62.54,62.39,62.52,11851.0,57.3125,57.4411,57.3033,57.4227,11851.0
2020-06-30 12:40:00,62.53,62.55,62.32,62.38,16880.0,57.4319,57.4503,57.239,57.2941,16880.0
2020-06-30 12:45:00,62.38,62.39,62.21,62.22,21442.0,57.2941,57.3033,57.138,57.1472,21442.0
2020-06-30 12:50:00,62.21,62.36,62.18,62.33,16778.0,57.138,57.2758,57.1104,57.2482,16778.0
2020-06-30 12:55:00,62.33,62.46,62.28,62.28,15542.0,57.2482,57.3676,57.2023,57.2023,15542.0
2020-06-30 13:00:00,62.28,62.35,62.27,62.3,16793.0,57.2023,57.2666,57.1931,57.2207,16793.0
2020-06-30 13:05:00,62.3,62.34,62.25,62.28,24811.0,57.2207,57.2574,57.1747,57.2023,24811.0
2020-06-30 13:10:00,62.25,62.29,62.13,62.2,19894.0,57.1747,57.2115,57.0645,57.1288,19894.0
2020-06-30 13:15:00,62.18,62.18,62.08,62.11,14976.0,57.1104,57.1104,57.0186,57.0461,14976.0
2020-06-30 13:20:00,62.11,62.29,62.11,62.27,11129.0,57.0461,57.2115,57.0461,57.1931,11129.0
2020-06-30 13:25:00,62.27,62.36,62.26,62.34,12747.0,57.1931,57.2758,57.1839,57.2574,12747.0
2020-06-30 13:30:00,62.34,62.42,62.3,62.32,13492.0,57.2574,57.3309,57.2207,57.239,13492.0
2020-06-30 13:35:00,62.29,62.37,62.25,62.3,14496.0,57.2115,57.2849,57.1747,57.2207,14496.0
2020-06-30 13:40:00,62.29,62.3,62.07,62.1,40433.0,57.2115,57.2207,57.0094,57.037,40433.0
2020-06-30 13:45:00,62.1,62.24,62.04,62.23,23795.0,57.037,57.1655,56.9819,57.1564,23795.0
2020-06-30 13:50:00,62.23,62.49,62.15,62.49,21831.0,57.1564,57.3952,57.0829,57.3952,21831.0
2020-06-30 13:55:00,62.49,62.6,62.49,62.6,22021.0,57.3952,57.4962,57.3952,57.4962,22021.0
2020-06-30 14:00:00,62.6,62.6,62.38,62.44,41934.0,57.4962,57.4962,57.2941,57.3492,41934.0
2020-06-30 14:05:00,62.43,62.49,62.34,62.44,23542.0,57.3401,57.3952,57.2574,57.3492,23542.0
2020-06-30 14:10:00,62.45,62.48,62.34,62.36,15346.0,57.3584,57.386,57.2574,57.2758,15346.0
2020-06-30 14:15:00,62.34,62.4,62.27,62.35,22043.0,57.2574,57.3125,57.1931,57.2666,22043.0
2020-06-30 14:20:00,62.35,62.54,62.34,62.51,15201.0,57.2666,57.4411,57.2574,57.4135,15201.0
2020-06-30 14:25:00,62.51,62.55,62.47,62.51,19778.0,57.4135,57.4503,57.3768,57.4135,19778.0
2020-06-30 14:30:00,62.51,62.51,62.36,62.38,19397.0,57.4135,57.4135,57.2758,57.2941,19397.0
2020-06-30 14:35:00,62.36,62.39,62.28,62.31,48938.0,57.2758,57.3033,57.2023,57.2298,48938.0
2020-06-30 14:40:00,62.3,62.47,62.25,62.46,33513.0,57.2207,57.3768,57.1747,57.3676,33513.0
2020-06-30 14:45:00,62.46,62.47,62.35,62.44,20929.0,57.3676,57.3768,57.2666,57.3492,20929.0
2020-06-30 14:50:00,62.46,62.46,62.28,62.28,26048.0,57.3676,57.3676,57.2023,57.2023,26048.0
2020-06-30 14:55:00,62.28,62.36,62.26,62.32,20140.0,57.2023,57.2758,57.1839,57.239,20140.0
2020-06-30 15:00:00,62.31,62.32,62.21,62.25,36281.0,57.2298,57.239,57.138,57.1747,36281.0
2020-06-30 15:05:00,62.26,62.4,62.24,62.37,39193.0,57.1839,57.3125,57.1655,57.2849,39193.0
2020-06-30 15:10:00,62.36,62.45,62.28,62.45,38618.0,57.2758,57.3584,57.2023,57.3584,38618.0
2020-06-30 15:15:00,62.46,62.57,62.41,62.56,68824.0,57.3676,57.4686,57.3217,57.4595,68824.0
2020-06-30 15:20:00,62.57,62.59,62.47,62.52,29433.0,57.4686,57.487,57.3768,57.4227,29433.0
2020-06-30 15:25:00,62.53,62.56,62.45,62.49,29156.0,57.4319,57.4595,57.3584,57.3952,29156.0
2020-06-30 15:30:00,62.49,62.75,62.43,62.72,61866.0,57.3952,57.634,57.3401,57.6064,61866.0
2020-06-30 15:35:00,62.72,62.72,62.59,62.6,38592.0,57.6064,57.6064,57.487,57.4962,38592.0
2020-06-30 15:40:00,62.6,62.65,62.58,62.63,47214.0,57.4962,57.5421,57.4778,57.5238,47214.0
2020-06-30 15:45:00,62.63,62.79,62.61,62.65,79171.0,57.5238,57.6707,57.5054,57.5421,79171.0
2020-06-30 15:50:00,62.66,62.96,62.65,62.89,114503.0,57.5513,57.8268,57.5421,57.7626,114503.0
2020-06-30 15:55:00,62.89,62.89,62.48,62.56,275940.0,57.7626,57.7626,57.386,57.4595,275940.0
2020-07-01 09:30:00,62.85,63.84,62.84,63.65,88047.0,57.7258,58.6351,57.7166,58.4606,88047.0
2020-07-01 09:35:00,63.72,64.25,63.56,63.56,78797.0,58.5249,59.0117,58.3779,58.3779,78797.0
2020-07-01 09:40:00,63.57,63.95,63.53,63.88,45421.0,58.3871,58.7361,58.3504,58.6718,45421.0
2020-07-01 09:45:00,63.86,63.94,63.65,63.79,24750.0,58.6535,58.7269,58.4606,58.5892,24750.0
2020-07-01 09:50:00,63.78,63.91,63.5,63.53,25722.0,58.58,58.6994,58.3228,58.3504,25722.0
2020-07-01 09:55:00,63.56,63.56,63.17,63.3,21491.0,58.3779,58.3779,58.0197,58.1391,21491.0
2020-07-01 10:00:00,63.3,63.63,63.12,63.12,28935.0,58.1391,58.4422,57.9738,57.9738,28935.0
2020-07-01 10:05:00,63.17,63.23,62.85,62.9,19463.0,58.0197,58.0748,57.7258,57.7717,19463.0
2020-07-01 10:10:00,62.93,63.2,62.9,63.15,20141.0,57.7993,58.0473,57.7717,58.0014,20141.0
2020-07-01 10:15:00,63.19,63.19,62.54,62.62,36548.0,58.0381,58.0381,57.4411,57.5146,36548.0
2020-07-01 10:20:00,62.61,62.72,62.5,62.57,31596.0,57.5054,57.6064,57.4044,57.4686,31596.0
2020-07-01 10:25:00,62.59,62.6,62.36,62.43,20705.0,57.487,57.4962,57.2758,57.3401,20705.0
2020-07-01 10:30:00,62.4,62.8,62.4,62.5,18097.0,57.3125,57.6799,57.3125,57.4044,18097.0
2020-07-01 10:35:00,62.46,62.48,62.1,62.2,41748.0,57.3676,57.386,57.037,57.1288,41748.0
2020-07-01 10:40:00,62.19,62.25,61.94,61.98,28070.0,57.1196,57.1747,56.89,56.9267,28070.0
2020-07-01 10:45:00,61.98,62.03,61.55,61.62,57241.0,56.9267,56.9727,56.5318,56.5961,57241.0
2020-07-01 10:50:00,61.59,61.77,61.51,61.54,24601.0,56.5685,56.7339,56.4951,56.5226,24601.0
2020-07-01 10:55:00,61.53,61.67,61.44,61.65,44059.0,56.5134,56.642,56.4308,56.6237,44059.0
2020-07-01 11:00:00,61.65,61.67,61.3,61.39,36854.0,56.6237,56.642,56.3022,56.3848,36854.0
2020-07-01 11:05:00,61.39,61.53,61.32,61.49,55142.0,56.3848,56.5134,56.3206,56.4767,55142.0
2020-07-01 11:10:00,61.5,61.5,61.12,61.32,46078.0,56.4859,56.4859,56.1369,56.3206,46078.0
2020-07-01 11:15:00,61.3,61.37,60.94,60.95,23548.0,56.3022,56.3665,55.9715,55.9807,23548.0
2020-07-01 11:20:00,60.95,61.06,60.89,60.96,12398.0,55.9807,56.0818,55.9256,55.9899,12398.0
2020-07-01 11:25:00,61.0,61.0,60.75,60.85,82440.0,56.0266,56.0266,55.797,55.8889,82440.0
2020-07-01 11:30:00,60.82,61.09,60.78,61.07,37155.0,55.8613,56.1093,55.8246,56.0909,37155.0
2020-07-01 11:35:00,61.07,61.13,60.87,60.97,13570.0,56.0909,56.146,55.9072,55.9991,13570.0
2020-07-01 11:40:00,60.97,61.08,60.89,61.02,16998.0,55.9991,56.1001,55.9256,56.045,16998.0
2020-07-01 11:45:00,61.0,61.05,60.87,60.92,14485.0,56.0266,56.0726,55.9072,55.9532,14485.0
2020-07-01 11:50:00,60.92,61.11,60.91,61.09,19109.0,55.9532,56.1277,55.944,56.1093,19109.0
2020-07-01 11:55:00,61.09,61.23,61.05,61.18,35212.0,56.1093,56.2379,56.0726,56.192,35212.0
2020-07-01 12:00:00,61.19,61.28,61.08,61.15,40442.0,56.2012,56.2838,56.1001,56.1644,40442.0
2020-07-01 12:05:00,61.12,61.24,61.09,61.19,16286.0,56.1369,56.2471,56.1093,56.2012,16286.0
2020-07-01 12:10:00,61.19,61.43,61.16,61.41,18750.0,56.2012,56.4216,56.1736,56.4032,18750.0
2020-07-01 12:15:00,61.4,61.55,61.31,61.55,21298.0,56.394,56.5318,56.3114,56.5318,21298.0
2020-07-01 12:20:00,61.53,61.54,61.43,61.46,11143.0,56.5134,56.5226,56.4216,56.4491,11143.0
2020-07-01 12:25:00,61.47,61.53,61.34,61.35,20686.0,56.4583,56.5134,56.3389,56.3481,20686.0
2020-07-01 12:30:00,61.33,61.36,61.17,61.22,13858.0,56.3297,56.3573,56.1828,56.2287,13858.0
2020-07-01 12:35:00,61.2,61.34,61.14,61.28,16189.0,56.2103,56.3389,56.1552,56.2838,16189.0
2020-07-01 12:40:00,61.3,61.38,61.23,61.23,14993.0,56.3022,56.3757,56.2379,56.2379,14993.0
2020-07-01 12:45:00,61.23,61.23,61.04,61.08,18996.0,56.2379,56.2379,56.0634,56.1001,18996.0
2020-07-01 12:50:00,61.08,61.09,60.96,60.99,10776.0,56.1001,56.1093,55.9899,56.0175,10776.0
2020-07-01 12:55:00,60.99,61.03,60.88,60.95,27594.0,56.0175,56.0542,55.9164,55.9807,27594.0
2020-07-01 13:00:00,60.93,60.95,60.84,60.93,27000.0,55.9624,55.9807,55.8797,55.9624,27000.0
2020-07-01 13:05:00,60.95,60.95,60.86,60.87,12661.0,55.9807,55.9807,55.8981,55.9072,12661.0
2020-07-01 13:10:00,60.88,60.9,60.82,60.86,16129.0,55.9164,55.9348,55.8613,55.8981,16129.0
2020-07-01 13:15:00,60.86,60.88,60.7,60.71,27447.0,55.8981,55.9164,55.7511,55.7603,27447.0
2020-07-01 13:20:00,60.74,60.84,60.67,60.84,28554.0,55.7878,55.8797,55.7236,55.8797,28554.0
2020-07-01 13:25:00,60.86,60.86,60.71,60.71,17186.0,55.8981,55.8981,55.7603,55.7603,17186.0
2020-07-01 13:30:00,60.71,60.71,60.61,60.62,20400.0,55.7603,55.7603,55.6684,55.6776,20400.0
2020-07-01 13:35:00,60.62,60.77,60.59,60.76,33802.0,55.6776,55.8154,55.6501,55.8062,33802.0
2020-07-01 13:40:00,60.75,60.75,60.46,60.48,29740.0,55.797,55.797,55.5307,55.549,29740.0
2020-07-01 13:45:00,60.49,60.49,60.37,60.38,21640.0,55.5582,55.5582,55.448,55.4572,21640.0
2020-07-01 13:50:00,60.37,60.53,60.36,60.39,22683.0,55.448,55.595,55.4388,55.4664,22683.0
2020-07-01 13:55:00,60.39,60.53,60.38,60.53,39134.0,55.4664,55.595,55.4572,55.595,39134.0
2020-07-01 14:00:00,60.55,60.81,60.55,60.79,20911.0,55.6133,55.8521,55.6133,55.8338,20911.0
2020-07-01 14:05:00,60.74,60.79,60.61,60.7,18492.0,55.7878,55.8338,55.6684,55.7511,18492.0
2020-07-01 14:10:00,60.71,60.84,60.64,60.83,13666.0,55.7603,55.8797,55.696,55.8705,13666.0
2020-07-01 14:15:00,60.83,60.89,60.65,60.75,12619.0,55.8705,55.9256,55.7052,55.797,12619.0
2020-07-01 14:20:00,60.72,60.73,60.59,60.64,16570.0,55.7695,55.7787,55.6501,55.696,16570.0
2020-07-01 14:25:00,60.62,60.7,60.6,60.62,20176.0,55.6776,55.7511,55.6593,55.6776,20176.0
2020-07-01 14:30:00,60.62,60.62,60.36,60.41,38353.0,55.6776,55.6776,55.4388,55.4847,38353.0
2020-07-01 14:35:00,60.42,60.47,60.33,60.33,12359.0,55.4939,55.5399,55.4113,55.4113,12359.0
2020-07-01 14:40:00,60.38,60.41,60.27,60.3,19019.0,55.4572,55.4847,55.3562,55.3837,19019.0
2020-07-01 14:45:00,60.28,60.43,60.17,60.37,35037.0,55.3653,55.5031,55.2643,55.448,35037.0
2020-07-01 14:50:00,60.4,60.44,60.32,60.39,24681.0,55.4756,55.5123,55.4021,55.4664,24681.0
2020-07-01 14:55:00,60.4,60.51,60.4,60.44,13520.0,55.4756,55.5766,55.4756,55.5123,13520.0
2020-07-01 15:00:00,60.43,60.54,60.31,60.53,16835.0,55.5031,55.6042,55.3929,55.595,16835.0
2020-07-01 15:05:00,60.55,60.59,60.34,60.39,24831.0,55.6133,55.6501,55.4205,55.4664,24831.0
2020-07-01 15:10:00,60.35,60.42,60.28,60.34,18291.0,55.4296,55.4939,55.3653,55.4205,18291.0
2020-07-01 15:15:00,60.37,60.41,60.31,60.41,19262.0,55.448,55.4847,55.3929,55.4847,19262.0
2020-07-01 15:20:00,60.41,60.58,60.39,60.55,23460.0,55.4847,55.6409,55.4664,55.6133,23460.0
2020-07-01 15:25:00,60.6,60.73,60.57,60.69,25646.0,55.6593,55.7787,55.6317,55.7419,25646.0
2020-07-01 15:30:00,60.7,60.76,60.64,60.65,32146.0,55.7511,55.8062,55.696,55.7052,32146.0
2020-07-01 15:35:00,60.66,60.69,60.59,60.63,29247.0,55.7144,55.7419,55.6501,55.6868,29247.0
2020-07-01 15:40:00,60.64,60.82,60.61,60.65,75031.0,55.696,55.8613,55.6684,55.7052,75031.0
2020-07-01 15:45:00,60.65,60.93,60.61,60.9,58712.0,55.7052,55.9624,55.6684,55.9348,58712.0
2020-07-01 15:50:00,60.9,60.92,60.67,60.73,73873.0,55.9348,55.9532,55.7236,55.7787,73873.0
2020-07-01 15:55:00,60.74,60.75,60.55,60.72,181446.0,55.7878,55.797,55.6133,55.7695,181446.0
2020-07-02 09:30:00,62.27,63.15,62.23,63.15,172443.0,57.1931,58.0014,57.1564,58.0014,172443.0
2020-07-02 09:35:00,63.19,63.25,62.39,62.91,78414.0,58.0381,58.0932,57.3033,57.7809,78414.0
2020-07-02 09:40:00,62.94,62.94,62.28,62.42,29170.0,57.8085,57.8085,57.2023,57.3309,29170.0
2020-07-02 09:45:00,62.46,62.95,62.41,62.89,59602.0,57.3676,57.8177,57.3217,57.7626,59602.0
2020-07-02 09:50:00,62.92,63.06,62.66,62.79,59291.0,57.7901,57.9187,57.5513,57.6707,59291.0
2020-07-02 09:55:00,62.79,63.01,62.74,62.91,29964.0,57.6707,57.8728,57.6248,57.7809,29964.0
2020-07-02 10:00:00,62.89,63.0,62.67,62.85,50248.0,57.7626,57.8636,57.5605,57.7258,50248.0
2020-07-02 10:05:00,62.85,62.97,62.79,62.81,26136.0,57.7258,57.836,57.6707,57.6891,26136.0
2020-07-02 10:10:00,62.8,63.04,62.62,62.9,78270.0,57.6799,57.9003,57.5146,57.7717,78270.0
2020-07-02 10:15:00,62.92,63.06,62.78,62.88,24721.0,57.7901,57.9187,57.6615,57.7534,24721.0
2020-07-02 10:20:00,62.88,62.95,62.45,62.52,19022.0,57.7534,57.8177,57.3584,57.4227,19022.0
2020-07-02 10:25:00,62.51,62.63,62.33,62.37,22830.0,57.4135,57.5238,57.2482,57.2849,22830.0
2020-07-02 10:30:00,62.33,62.59,62.21,62.32,25142.0,57.2482,57.487,57.138,57.239,25142.0
2020-07-02 10:35:00,62.35,62.44,62.21,62.23,22655.0,57.2666,57.3492,57.138,57.1564,22655.0
2020-07-02 10:40:00,62.22,62.33,62.11,62.14,27310.0,57.1472,57.2482,57.0461,57.0737,27310.0
2020-07-02 10:45:00,62.12,62.12,61.69,61.73,18459.0,57.0553,57.0553,56.6604,56.6971,18459.0
2020-07-02 10:50:00,61.75,61.77,61.36,61.5,28043.0,56.7155,56.7339,56.3573,56.4859,28043.0
2020-07-02 10:55:00,61.47,61.49,61.25,61.25,19466.0,56.4583,56.4767,56.2563,56.2563,19466.0
2020-07-02 11:00:00,61.24,61.31,61.15,61.24,21633.0,56.2471,56.3114,56.1644,56.2471,21633.0
2020-07-02 11:05:00,61.26,61.49,61.16,61.22,22758.0,56.2654,56.4767,56.1736,56.2287,22758.0
2020-07-02 11:10:00,61.2,61.22,60.82,60.82,14899.0,56.2103,56.2287,55.8613,55.8613,14899.0
2020-07-02 11:15:00,60.89,60.94,60.74,60.92,43646.0,55.9256,55.9715,55.7878,55.9532,43646.0
2020-07-02 11:20:00,60.93,61.41,60.89,61.37,27867.0,55.9624,56.4032,55.9256,56.3665,27867.0
2020-07-02 11:25:00,61.37,61.47,61.2,61.43,22276.0,56.3665,56.4583,56.2103,56.4216,22276.0
2020-07-02 11:30:00,61.42,61.73,61.35,61.65,27498.0,56.4124,56.6971,56.3481,56.6237,27498.0
2020-07-02 11:35:00,61.61,61.69,61.46,61.55,19825.0,56.5869,56.6604,56.4491,56.5318,19825.0
2020-07-02 11:40:00,61.54,61.7,61.53,61.68,24386.0,56.5226,56.6696,56.5134,56.6512,24386.0
2020-07-02 11:45:00,61.69,61.83,61.63,61.8,19710.0,56.6604,56.789,56.6053,56.7614,19710.0
2020-07-02 11:50:00,61.78,61.78,61.48,61.68,28304.0,56.7431,56.7431,56.4675,56.6512,28304.0
2020-07-02 11:55:00,61.69,61.74,61.49,61.62,44957.0,56.6604,56.7063,56.4767,56.5961,44957.0
2020-07-02 12:00:00,61.67,61.68,61.53,61.61,10809.0,56.642,56.6512,56.5134,56.5869,10809.0
2020-07-02 12:05:00,61.62,61.7,61.55,61.67,11928.0,56.5961,56.6696,56.5318,56.642,11928.0
2020-07-02 12:10:00,61.68,61.75,61.58,61.69,25054.0,56.6512,56.7155,56.5594,56.6604,25054.0
2020-07-02 12:15:00,61.68,61.78,61.57,61.77,37870.0,56.6512,56.7431,56.5502,56.7339,37870.0
2020-07-02 12:20:00,61.76,61.83,61.72,61.74,22986.0,56.7247,56.789,56.6879,56.7063,22986.0
2020-07-02 12:25:00,61.75,61.97,61.74,61.89,28563.0,56.7155,56.9176,56.7063,56.8441,28563.0
2020-07-02 12:30:00,61.89,61.91,61.82,61.87,7300.0,56.8441,56.8625,56.7798,56.8257,7300.0
2020-07-02 12:35:00,61.85,61.86,61.72,61.77,11361.0,56.8073,56.8165,56.6879,56.7339,11361.0
2020-07-02 12:40:00,61.79,61.8,61.72,61.72,14439.0,56.7522,56.7614,56.6879,56.6879,14439.0
2020-07-02 12:45:00,61.73,61.89,61.72,61.85,13978.0,56.6971,56.8441,56.6879,56.8073,13978.0
2020-07-02 12:50:00,61.85,61.98,61.83,61.98,18795.0,56.8073,56.9267,56.789,56.9267,18795.0
2020-07-02 12:55:00,61.98,61.99,61.78,61.9,19214.0,56.9267,56.9359,56.7431,56.8533,19214.0
2020-07-02 13:00:00,61.9,61.92,61.83,61.83,15437.0,56.8533,56.8716,56.789,56.789,15437.0
2020-07-02 13:05:00,61.81,61.88,61.7,61.71,16160.0,56.7706,56.8349,56.6696,56.6788,16160.0
2020-07-02 13:10:00,61.7,61.72,61.57,61.57,15826.0,56.6696,56.6879,56.5502,56.5502,15826.0
2020-07-02 13:15:00,61.57,61.61,61.47,61.48,17563.0,56.5502,56.5869,56.4583,56.4675,17563.0
2020-07-02 13:20:00,61.48,61.48,61.32,61.4,32950.0,56.4675,56.4675,56.3206,56.394,32950.0
2020-07-02 13:25:00,61.44,61.44,61.34,61.37,17668.0,56.4308,56.4308,56.3389,56.3665,17668.0
2020-07-02 13:30:00,61.35,61.38,61.32,61.32,6102.0,56.3481,56.3757,56.3206,56.3206,6102.0
2020-07-02 13:35:00,61.31,61.39,61.24,61.39,20095.0,56.3114,56.3848,56.2471,56.3848,20095.0
2020-07-02 13:40:00,61.41,61.69,61.39,61.69,14852.0,56.4032,56.6604,56.3848,56.6604,14852.0
2020-07-02 13:45:00,61.68,61.84,61.62,61.8,25497.0,56.6512,56.7982,56.5961,56.7614,25497.0
2020-07-02 13:50:00,61.81,61.84,61.75,61.77,14374.0,56.7706,56.7982,56.7155,56.7339,14374.0
2020-07-02 13:55:00,61.79,61.81,61.61,61.61,23534.0,56.7522,56.7706,56.5869,56.5869,23534.0
2020-07-02 14:00:00,61.61,61.7,61.58,61.61,14450.0,56.5869,56.6696,56.5594,56.5869,14450.0
2020-07-02 14:05:00,61.61,61.67,61.47,61.48,14356.0,56.5869,56.642,56.4583,56.4675,14356.0
2020-07-02 14:10:00,61.46,61.52,61.45,61.48,10558.0,56.4491,56.5043,56.44,56.4675,10558.0
2020-07-02 14:15:00,61.47,61.52,61.41,61.51,11740.0,56.4583,56.5043,56.4032,56.4951,11740.0
2020-07-02 14:20:00,61.51,61.59,61.35,61.58,19698.0,56.4951,56.5685,56.3481,56.5594,19698.0
2020-07-02 14:25:00,61.58,61.59,61.5,61.53,13775.0,56.5594,56.5685,56.4859,56.5134,13775.0
2020-07-02 14:30:00,61.54,61.72,61.53,61.59,22226.0,56.5226,56.6879,56.5134,56.5685,22226.0
2020-07-02 14:35:00,61.58,61.8,61.58,61.71,18613.0,56.5594,56.7614,56.5594,56.6788,18613.0
2020-07-02 14:40:00,61.75,61.75,61.48,61.5,27352.0,56.7155,56.7155,56.4675,56.4859,27352.0
2020-07-02 14:45:00,61.5,61.53,61.4,61.48,13063.0,56.4859,56.5134,56.394,56.4675,13063.0
2020-07-02 14:50:00,61.45,61.54,61.35,61.39,16001.0,56.44,56.5226,56.3481,56.3848,16001.0
2020-07-02 14:55:00,61.4,61.43,61.33,61.36,13945.0,56.394,56.4216,56.3297,56.3573,13945.0
2020-07-02 15:00:00,61.37,61.39,61.2,61.29,22419.0,56.3665,56.3848,56.2103,56.293,22419.0
2020-07-02 15:05:00,61.3,61.34,61.1,61.12,24320.0,56.3022,56.3389,56.1185,56.1369,24320.0
2020-07-02 15:10:00,61.1,61.1,60.93,61.02,37010.0,56.1185,56.1185,55.9624,56.045,37010.0
2020-07-02 15:15:00,61.03,61.14,60.98,61.09,38427.0,56.0542,56.1552,56.0083,56.1093,38427.0
2020-07-02 15:20:00,61.07,61.13,61.05,61.1,19719.0,56.0909,56.146,56.0726,56.1185,19719.0
2020-07-02 15:25:00,61.09,61.15,61.02,61.04,16635.0,56.1093,56.1644,56.045,56.0634,16635.0
2020-07-02 15:30:00,61.05,61.13,60.97,61.08,27694.0,56.0726,56.146,55.9991,56.1001,27694.0
2020-07-02 15:35:00,61.06,61.08,61.0,61.01,20798.0,56.0818,56.1001,56.0266,56.0358,20798.0
2020-07-02 15:40:00,61.02,61.02,60.84,60.88,29696.0,56.045,56.045,55.8797,55.9164,29696.0
2020-07-02 15:45:00,60.87,60.92,60.78,60.87,48857.0,55.9072,55.9532,55.8246,55.9072,48857.0
2020-07-02 15:50:00,60.83,60.88,60.72,60.85,77775.0,55.8705,55.9164,55.7695,55.8889,77775.0
2020-07-02 15:55:00,60.84,61.17,60.83,61.17,227129.0,55.8797,56.1828,55.8705,56.1828,227129.0
2020-07-06 09:30:00,63.08,63.36,62.36,62.36,101895.0,57.9371,58.1942,57.2758,57.2758,101895.0
2020-07-06 09:35:00,62.42,62.63,62.03,62.37,32437.0,57.3309,57.5238,56.9727,57.2849,32437.0
2020-07-06 09:40:00,62.37,62.87,62.23,62.87,13846.0,57.2849,57.7442,57.1564,57.7442,13846.0
2020-07-06 09:45:00,62.87,63.3,62.87,63.22,50612.0,57.7442,58.1391,57.7442,58.0656,50612.0
2020-07-06 09:50:00,63.15,63.44,63.12,63.29,33354.0,58.0014,58.2677,57.9738,58.1299,33354.0
2020-07-06 09:55:00,63.3,63.54,63.17,63.22,48465.0,58.1391,58.3596,58.0197,58.0656,48465.0
2020-07-06 10:00:00,63.22,63.5,62.87,62.98,37100.0,58.0656,58.3228,57.7442,57.8452,37100.0
2020-07-06 10:05:00,62.99,63.01,62.8,62.9,36097.0,57.8544,57.8728,57.6799,57.7717,36097.0
2020-07-06 10:10:00,62.91,63.0,62.48,62.48,44716.0,57.7809,57.8636,57.386,57.386,44716.0
2020-07-06 10:15:00,62.49,62.69,62.47,62.55,23667.0,57.3952,57.5789,57.3768,57.4503,23667.0
2020-07-06 10:20:00,62.54,62.54,62.3,62.31,16724.0,57.4411,57.4411,57.2207,57.2298,16724.0
2020-07-06 10:25:00,62.26,62.27,62.03,62.2,26047.0,57.1839,57.1931,56.9727,57.1288,26047.0
2020-07-06 10:30:00,62.17,62.42,62.05,62.42,26485.0,57.1013,57.3309,56.991,57.3309,26485.0
2020-07-06 10:35:00,62.46,62.53,62.42,62.53,12712.0,57.3676,57.4319,57.3309,57.4319,12712.0
2020-07-06 10:40:00,62.55,62.65,62.37,62.39,21107.0,57.4503,57.5421,57.2849,57.3033,21107.0
2020-07-06 10:45:00,62.33,62.45,62.24,62.32,29236.0,57.2482,57.3584,57.1655,57.239,29236.0
2020-07-06 10:50:00,62.27,62.45,62.27,62.45,14769.0,57.1931,57.3584,57.1931,57.3584,14769.0
2020-07-06 10:55:00,62.42,62.43,62.15,62.23,15011.0,57.3309,57.3401,57.0829,57.1564,15011.0
2020-07-06 11:00:00,62.23,62.25,62.03,62.12,11709.0,57.1564,57.1747,56.9727,57.0553,11709.0
2020-07-06 11:05:00,62.13,62.24,62.07,62.09,10431.0,57.0645,57.1655,57.0094,57.0278,10431.0
2020-07-06 11:10:00,62.06,62.13,62.04,62.09,11933.0,57.0002,57.0645,56.9819,57.0278,11933.0
2020-07-06 11:15:00,62.05,62.27,62.02,62.27,10520.0,56.991,57.1931,56.9635,57.1931,10520.0
2020-07-06 11:20:00,62.28,62.29,62.08,62.14,21558.0,57.2023,57.2115,57.0186,57.0737,21558.0
2020-07-06 11:25:00,62.17,62.28,62.1,62.13,57072.0,57.1013,57.2023,57.037,57.0645,57072.0
2020-07-06 11:30:00,62.13,62.14,61.86,61.87,21168.0,57.0645,57.0737,56.8165,56.8257,21168.0
2020-07-06 11:35:00,61.89,61.94,61.82,61.84,10439.0,56.8441,56.89,56.7798,56.7982,10439.0
2020-07-06 11:40:00,61.83,62.05,61.81,61.98,12259.0,56.789,56.991,56.7706,56.9267,12259.0
2020-07-06 11:45:00,61.97,62.09,61.93,62.04,5964.0,56.9176,57.0278,56.8808,56.9819,5964.0
2020-07-06 11:50:00,62.03,62.07,61.86,61.92,15572.0,56.9727,57.0094,56.8165,56.8716,15572.0
2020-07-06 11:55:00,61.91,61.91,61.7,61.7,6432.0,56.8625,56.8625,56.6696,56.6696,6432.0
2020-07-06 12:00:00,61.68,61.8,61.59,61.72,28038.0,56.6512,56.7614,56.5685,56.6879,28038.0
2020-07-06 12:05:00,61.73,61.89,61.7,61.86,10328.0,56.6971,56.8441,56.6696,56.8165,10328.0
2020-07-06 12:10:00,61.86,62.0,61.8,62.0,12379.0,56.8165,56.9451,56.7614,56.9451,12379.0
2020-07-06 12:15:00,62.04,62.12,62.03,62.07,7137.0,56.9819,57.0553,56.9727,57.0094,7137.0
2020-07-06 12:20:00,62.05,62.22,62.01,62.21,14847.0,56.991,57.1472,56.9543,57.138,14847.0
2020-07-06 12:25:00,62.16,62.25,62.15,62.21,12514.0,57.0921,57.1747,57.0829,57.138,12514.0
2020-07-06 12:30:00,62.23,62.25,62.08,62.08,6780.0,57.1564,57.1747,57.0186,57.0186,6780.0
2020-07-06 12:35:00,62.1,62.15,62.01,62.14,18710.0,57.037,57.0829,56.9543,57.0737,18710.0
2020-07-06 12:40:00,62.13,62.13,61.98,62.0,6759.0,57.0645,57.0645,56.9267,56.9451,6759.0
2020-07-06 12:45:00,62.02,62.06,61.97,61.97,4656.0,56.9635,57.0002,56.9176,56.9176,4656.0
2020-07-06 12:50:00,61.99,62.0,61.81,61.99,5160.0,56.9359,56.9451,56.7706,56.9359,5160.0
2020-07-06 12:55:00,61.98,62.02,61.88,61.99,11796.0,56.9267,56.9635,56.8349,56.9359,11796.0
2020-07-06 13:00:00,62.01,62.03,61.9,61.95,11853.0,56.9543,56.9727,56.8533,56.8992,11853.0
2020-07-06 13:05:00,61.94,61.95,61.81,61.94,13186.0,56.89,56.8992,56.7706,56.89,13186.0
2020-07-06 13:10:00,61.92,62.0,61.92,61.98,15063.0,56.8716,56.9451,56.8716,56.9267,15063.0
2020-07-06 13:15:00,61.97,62.02,61.89,61.96,13523.0,56.9176,56.9635,56.8441,56.9084,13523.0
2020-07-06 13:20:00,61.95,62.1,61.95,62.05,19201.0,56.8992,57.037,56.8992,56.991,19201.0
2020-07-06 13:25:00,62.07,62.12,62.03,62.09,12701.0,57.0094,57.0553,56.9727,57.0278,12701.0
2020-07-06 13:30:00,62.09,62.18,62.08,62.17,14569.0,57.0278,57.1104,57.0186,57.1013,14569.0
2020-07-06 13:35:00,62.17,62.36,62.17,62.34,10801.0,57.1013,57.2758,57.1013,57.2574,10801.0
2020-07-06 13:40:00,62.33,62.42,62.33,62.37,9367.0,57.2482,57.3309,57.2482,57.2849,9367.0
2020-07-06 13:45:00,62.37,62.55,62.37,62.54,14630.0,57.2849,57.4503,57.2849,57.4411,14630.0
2020-07-06 13:50:00,62.54,62.66,62.54,62.66,12974.0,57.4411,57.5513,57.4411,57.5513,12974.0
2020-07-06 13:55:00,62.65,62.72,62.57,62.59,18460.0,57.5421,57.6064,57.4686,57.487,18460.0
2020-07-06 14:00:00,62.62,62.69,62.53,62.64,23584.0,57.5146,57.5789,57.4319,57.5329,23584.0
2020-07-06 14:05:00,62.63,62.71,62.55,62.71,10908.0,57.5238,57.5972,57.4503,57.5972,10908.0
2020-07-06 14:10:00,62.73,62.79,62.71,62.72,10669.0,57.6156,57.6707,57.5972,57.6064,10669.0
2020-07-06 14:15:00,62.73,62.76,62.45,62.45,20398.0,57.6156,57.6432,57.3584,57.3584,20398.0
2020-07-06 14:20:00,62.46,62.47,62.33,62.33,16316.0,57.3676,57.3768,57.2482,57.2482,16316.0
2020-07-06 14:25:00,62.35,62.45,62.33,62.35,16923.0,57.2666,57.3584,57.2482,57.2666,16923.0
2020-07-06 14:30:00,62.33,62.43,62.26,62.42,9048.0,57.2482,57.3401,57.1839,57.3309,9048.0
2020-07-06 14:35:00,62.43,62.46,62.33,62.35,12314.0,57.3401,57.3676,57.2482,57.2666,12314.0
2020-07-06 14:40:00,62.34,62.35,62.27,62.28,23004.0,57.2574,57.2666,57.1931,57.2023,23004.0
2020-07-06 14:45:00,62.28,62.34,62.23,62.27,30246.0,57.2023,57.2574,57.1564,57.1931,30246.0
2020-07-06 14:50:00,62.27,62.54,62.24,62.5,53682.0,57.1931,57.4411,57.1655,57.4044,53682.0
2020-07-06 14:55:00,62.47,62.6,62.47,62.5,11130.0,57.3768,57.4962,57.3768,57.4044,11130.0
2020-07-06 15:00:00,62.48,62.59,62.46,62.51,13317.0,57.386,57.487,57.3676,57.4135,13317.0
2020-07-06 15:05:00,62.51,62.9,62.51,62.8,30273.0,57.4135,57.7717,57.4135,57.6799,30273.0
2020-07-06 15:10:00,62.81,62.87,62.67,62.75,15549.0,57.6891,57.7442,57.5605,57.634,15549.0
2020-07-06 15:15:00,62.76,62.76,62.64,62.64,12726.0,57.6432,57.6432,57.5329,57.5329,12726.0
2020-07-06 15:20:00,62.66,62.74,62.5,62.54,42117.0,57.5513,57.6248,57.4044,57.4411,42117.0
2020-07-06 15:25:00,62.51,62.6,62.5,62.59,12757.0,57.4135,57.4962,57.4044,57.487,12757.0
2020-07-06 15:30:00,62.57,62.6,62.38,62.49,15262.0,57.4686,57.4962,57.2941,57.3952,15262.0
2020-07-06 15:35:00,62.52,62.59,62.39,62.51,18646.0,57.4227,57.487,57.3033,57.4135,18646.0
2020-07-06 15:40:00,62.5,62.59,62.49,62.53,19755.0,57.4044,57.487,57.3952,57.4319,19755.0
2020-07-06 15:45:00,62.53,62.74,62.51,62.74,27754.0,57.4319,57.6248,57.4135,57.6248,27754.0
2020-07-06 15:50:00,62.77,62.78,62.59,62.69,50154.0,57.6523,57.6615,57.487,57.5789,50154.0
2020-07-06 15:55:00,62.68,62.7,62.57,62.66,156193.0,57.5697,57.588,57.4686,57.5513,156193.0
2020-07-07 09:30:00,61.91,61.91,61.31,61.44,47190.0,56.8625,56.8625,56.3114,56.4308,47190.0
2020-07-07 09:35:00,61.42,61.73,61.3,61.53,28204.0,56.4124,56.6971,56.3022,56.5134,28204.0
2020-07-07 09:40:00,61.51,61.64,61.26,61.31,15634.0,56.4951,56.6145,56.2654,56.3114,15634.0
2020-07-07 09:45:00,61.34,61.37,61.11,61.13,39770.0,56.3389,56.3665,56.1277,56.146,39770.0
2020-07-07 09:50:00,61.15,61.31,61.04,61.21,19557.0,56.1644,56.3114,56.0634,56.2195,19557.0
2020-07-07 09:55:00,61.28,61.3,61.02,61.26,32408.0,56.2838,56.3022,56.045,56.2654,32408.0
2020-07-07 10:00:00,61.26,61.31,61.07,61.11,36675.0,56.2654,56.3114,56.0909,56.1277,36675.0
2020-07-07 10:05:00,61.14,61.18,60.9,60.99,28588.0,56.1552,56.192,55.9348,56.0175,28588.0
2020-07-07 10:10:00,61.0,61.26,61.0,61.17,16059.0,56.0266,56.2654,56.0266,56.1828,16059.0
2020-07-07 10:15:00,61.18,61.18,61.02,61.05,20042.0,56.192,56.192,56.045,56.0726,20042.0
2020-07-07 10:20:00,61.04,61.05,60.81,60.95,28818.0,56.0634,56.0726,55.8521,55.9807,28818.0
2020-07-07 10:25:00,60.96,61.06,60.83,60.85,25226.0,55.9899,56.0818,55.8705,55.8889,25226.0
2020-07-07 10:30:00,60.86,60.99,60.66,60.73,38619.0,55.8981,56.0175,55.7144,55.7787,38619.0
2020-07-07 10:35:00,60.75,60.82,60.65,60.79,28924.0,55.797,55.8613,55.7052,55.8338,28924.0
2020-07-07 10:40:00,60.79,60.8,60.53,60.57,26661.0,55.8338,55.843,55.595,55.6317,26661.0
2020-07-07 10:45:00,60.54,60.7,60.5,60.53,28349.0,55.6042,55.7511,55.5674,55.595,28349.0
2020-07-07 10:50:00,60.57,60.74,60.5,60.65,39078.0,55.6317,55.7878,55.5674,55.7052,39078.0
2020-07-07 10:55:00,60.66,60.82,60.57,60.82,15423.0,55.7144,55.8613,55.6317,55.8613,15423.0
2020-07-07 11:00:00,60.83,60.83,60.53,60.53,17344.0,55.8705,55.8705,55.595,55.595,17344.0
2020-07-07 11:05:00,60.55,60.62,60.37,60.55,27937.0,55.6133,55.6776,55.448,55.6133,27937.0
2020-07-07 11:10:00,60.48,60.74,60.48,60.63,22496.0,55.549,55.7878,55.549,55.6868,22496.0
2020-07-07 11:15:00,60.61,60.8,60.59,60.72,12729.0,55.6684,55.843,55.6501,55.7695,12729.0
2020-07-07 11:20:00,60.75,60.81,60.67,60.77,17142.0,55.797,55.8521,55.7236,55.8154,17142.0
2020-07-07 11:25:00,60.75,60.86,60.5,60.5,16802.0,55.797,55.8981,55.5674,55.5674,16802.0
2020-07-07 11:30:00,60.51,60.51,60.4,60.41,17588.0,55.5766,55.5766,55.4756,55.4847,17588.0
2020-07-07 11:35:00,60.44,60.52,60.33,60.33,25926.0,55.5123,55.5858,55.4113,55.4113,25926.0
2020-07-07 11:40:00,60.39,60.43,60.29,60.33,18084.0,55.4664,55.5031,55.3745,55.4113,18084.0
2020-07-07 11:45:00,60.34,60.41,60.26,60.39,36784.0,55.4205,55.4847,55.347,55.4664,36784.0
2020-07-07 11:50:00,60.39,60.45,60.3,60.3,15817.0,55.4664,55.5215,55.3837,55.3837,15817.0
2020-07-07 11:55:00,60.29,60.37,60.25,60.26,11952.0,55.3745,55.448,55.3378,55.347,11952.0
2020-07-07 12:00:00,60.27,60.3,60.17,60.22,27675.0,55.3562,55.3837,55.2643,55.3102,27675.0
2020-07-07 12:05:00,60.25,60.3,60.16,60.27,24330.0,55.3378,55.3837,55.2551,55.3562,24330.0
2020-07-07 12:10:00,60.27,60.39,60.25,60.33,12914.0,55.3562,55.4664,55.3378,55.4113,12914.0
2020-07-07 12:15:00,60.34,60.42,60.28,60.37,29475.0,55.4205,55.4939,55.3653,55.448,29475.0
2020-07-07 12:20:00,60.4,60.4,60.13,60.18,27073.0,55.4756,55.4756,55.2276,55.2735,27073.0
2020-07-07 12:25:00,60.2,60.32,60.19,60.27,12211.0,55.2919,55.4021,55.2827,55.3562,12211.0
2020-07-07 12:30:00,60.25,60.29,60.21,60.21,9807.0,55.3378,55.3745,55.3011,55.3011,9807.0
2020-07-07 12:35:00,60.19,60.19,60.03,60.04,20196.0,55.2827,55.2827,55.1357,55.1449,20196.0
2020-07-07 12:40:00,60.03,60.22,60.03,60.16,16016.0,55.1357,55.3102,55.1357,55.2551,16016.0
2020-07-07 12:45:00,60.16,60.19,60.12,60.17,11761.0,55.2551,55.2827,55.2184,55.2643,11761.0
2020-07-07 12:50:00,60.15,60.17,59.89,59.99,67571.0,55.2459,55.2643,55.0071,55.099,67571.0
2020-07-07 12:55:00,60.02,60.18,60.01,60.06,18184.0,55.1265,55.2735,55.1174,55.1633,18184.0
2020-07-07 13:00:00,60.04,60.28,60.03,60.28,12950.0,55.1449,55.3653,55.1357,55.3653,12950.0
2020-07-07 13:05:00,60.27,60.33,60.17,60.18,15583.0,55.3562,55.4113,55.2643,55.2735,15583.0
2020-07-07 13:10:00,60.18,60.2,60.13,60.15,10964.0,55.2735,55.2919,55.2276,55.2459,10964.0
2020-07-07 13:15:00,60.14,60.14,59.98,60.05,13616.0,55.2368,55.2368,55.0898,55.1541,13616.0
2020-07-07 13:20:00,60.06,60.09,60.01,60.06,12984.0,55.1633,55.1908,55.1174,55.1633,12984.0
2020-07-07 13:25:00,60.03,60.17,60.01,60.13,52734.0,55.1357,55.2643,55.1174,55.2276,52734.0
2020-07-07 13:30:00,60.13,60.21,60.08,60.21,18711.0,55.2276,55.3011,55.1817,55.3011,18711.0
2020-07-07 13:35:00,60.24,60.31,60.19,60.24,9375.0,55.3286,55.3929,55.2827,55.3286,9375.0
2020-07-07 13:40:00,60.23,60.34,60.2,60.31,13744.0,55.3194,55.4205,55.2919,55.3929,13744.0
2020-07-07 13:45:00,60.31,60.4,60.3,60.4,10004.0,55.3929,55.4756,55.3837,55.4756,10004.0
2020-07-07 13:50:00,60.41,60.49,60.4,60.47,9584.0,55.4847,55.5582,55.4756,55.5399,9584.0
2020-07-07 13:55:00,60.48,60.52,60.32,60.36,68261.0,55.549,55.5858,55.4021,55.4388,68261.0
2020-07-07 14:00:00,60.38,60.48,60.17,60.19,52805.0,55.4572,55.549,55.2643,55.2827,52805.0
2020-07-07 14:05:00,60.19,60.34,60.14,60.23,29068.0,55.2827,55.4205,55.2368,55.3194,29068.0
2020-07-07 14:10:00,60.23,60.25,60.13,60.24,7202.0,55.3194,55.3378,55.2276,55.3286,7202.0
2020-07-07 14:15:00,60.25,60.27,60.19,60.21,10517.0,55.3378,55.3562,55.2827,55.3011,10517.0
2020-07-07 14:20:00,60.22,60.28,60.19,60.19,13361.0,55.3102,55.3653,55.2827,55.2827,13361.0
2020-07-07 14:25:00,60.2,60.2,60.1,60.16,12774.0,55.2919,55.2919,55.2,55.2551,12774.0
2020-07-07 14:30:00,60.15,60.16,60.03,60.08,23317.0,55.2459,55.2551,55.1357,55.1817,23317.0
2020-07-07 14:35:00,60.09,60.09,59.98,60.03,24862.0,55.1908,55.1908,55.0898,55.1357,24862.0
2020-07-07 14:40:00,60.03,60.13,60.03,60.08,7380.0,55.1357,55.2276,55.1357,55.1817,7380.0
2020-07-07 14:45:00,60.08,60.11,59.99,60.0,10574.0,55.1817,55.2092,55.099,55.1082,10574.0
2020-07-07 14:50:00,60.0,60.02,59.91,59.93,23280.0,55.1082,55.1265,55.0255,55.0439,23280.0
2020-07-07 14:55:00,59.92,60.05,59.92,60.03,13764.0,55.0347,55.1541,55.0347,55.1357,13764.0
2020-07-07 15:00:00,60.03,60.03,59.89,59.94,48593.0,55.1357,55.1357,55.0071,55.0531,48593.0
2020-07-07 15:05:00,59.94,60.06,59.93,60.02,12340.0,55.0531,55.1633,55.0439,55.1265,12340.0
2020-07-07 15:10:00,60.02,60.04,59.92,59.92,13594.0,55.1265,55.1449,55.0347,55.0347,13594.0
2020-07-07 15:15:00,59.94,59.99,59.86,59.89,19544.0,55.0531,55.099,54.9796,55.0071,19544.0
2020-07-07 15:20:00,59.89,60.03,59.84,60.03,20842.0,55.0071,55.1357,54.9612,55.1357,20842.0
2020-07-07 15:25:00,60.02,60.08,59.93,60.0,22575.0,55.1265,55.1817,55.0439,55.1082,22575.0
2020-07-07 15:30:00,60.02,60.07,59.89,59.98,28077.0,55.1265,55.1725,55.0071,55.0898,28077.0
2020-07-07 15:35:00,59.98,59.98,59.76,59.82,46351.0,55.0898,55.0898,54.8877,54.9429,46351.0
2020-07-07 15:40:00,59.81,59.88,59.79,59.84,32606.0,54.9337,54.998,54.9153,54.9612,32606.0
2020-07-07 15:45:00,59.84,59.98,59.79,59.94,90653.0,54.9612,55.0898,54.9153,55.0531,90653.0
2020-07-07 15:50:00,59.9,59.93,59.74,59.92,60641.0,55.0163,55.0439,54.8694,55.0347,60641.0
2020-07-07 15:55:00,59.91,60.02,59.81,59.9,150469.0,55.0255,55.1265,54.9337,55.0163,150469.0
2020-07-08 09:30:00,59.72,59.85,59.2,59.42,59077.0,54.851,54.9704,54.3734,54.5755,59077.0
2020-07-08 09:35:00,59.52,60.09,59.26,59.91,48332.0,54.6673,55.1908,54.4285,55.0255,48332.0
2020-07-08 09:40:00,59.94,60.12,59.64,60.04,15265.0,55.0531,55.2184,54.7775,55.1449,15265.0
2020-07-08 09:45:00,60.15,60.25,59.99,59.99,12989.0,55.2459,55.3378,55.099,55.099,12989.0
2020-07-08 09:50:00,60.11,60.78,60.11,60.78,23034.0,55.2092,55.8246,55.2092,55.8246,23034.0
2020-07-08 09:55:00,60.74,60.8,60.52,60.66,17708.0,55.7878,55.843,55.5858,55.7144,17708.0
2020-07-08 10:00:00,60.68,61.13,60.58,61.04,57390.0,55.7327,56.146,55.6409,56.0634,57390.0
2020-07-08 10:05:00,61.07,61.13,60.73,60.78,45283.0,56.0909,56.146,55.7787,55.8246,45283.0
2020-07-08 10:10:00,60.81,60.86,60.51,60.51,20689.0,55.8521,55.8981,55.5766,55.5766,20689.0
2020-07-08 10:15:00,60.51,60.51,60.3,60.32,20002.0,55.5766,55.5766,55.3837,55.4021,20002.0
2020-07-08 10:20:00,60.31,60.32,60.06,60.07,18493.0,55.3929,55.4021,55.1633,55.1725,18493.0
2020-07-08 10:25:00,60.08,60.22,59.97,60.05,31247.0,55.1817,55.3102,55.0806,55.1541,31247.0
2020-07-08 10:30:00,60.1,60.27,60.03,60.17,13168.0,55.2,55.3562,55.1357,55.2643,13168.0
2020-07-08 10:35:00,60.15,60.34,60.08,60.28,17466.0,55.2459,55.4205,55.1817,55.3653,17466.0
2020-07-08 10:40:00,60.29,60.33,60.04,60.17,15513.0,55.3745,55.4113,55.1449,55.2643,15513.0
2020-07-08 10:45:00,60.14,60.2,59.95,59.95,14089.0,55.2368,55.2919,55.0623,55.0623,14089.0
2020-07-08 10:50:00,59.96,60.03,59.93,59.94,14673.0,55.0714,55.1357,55.0439,55.0531,14673.0
2020-07-08 10:55:00,59.96,60.05,59.9,60.01,14970.0,55.0714,55.1541,55.0163,55.1174,14970.0
2020-07-08 11:00:00,60.0,60.0,59.75,59.75,24902.0,55.1082,55.1082,54.8786,54.8786,24902.0
2020-07-08 11:05:00,59.78,59.81,59.63,59.73,13660.0,54.9061,54.9337,54.7683,54.8602,13660.0
2020-07-08 11:10:00,59.79,59.92,59.77,59.9,8882.0,54.9153,55.0347,54.8969,55.0163,8882.0
2020-07-08 11:15:00,59.9,59.9,59.57,59.61,13541.0,55.0163,55.0163,54.7132,54.75,13541.0
2020-07-08 11:20:00,59.65,59.74,59.53,59.74,30046.0,54.7867,54.8694,54.6765,54.8694,30046.0
2020-07-08 11:25:00,59.74,59.74,59.52,59.71,10416.0,54.8694,54.8694,54.6673,54.8418,10416.0
2020-07-08 11:30:00,59.71,59.99,59.7,59.9,12280.0,54.8418,55.099,54.8326,55.0163,12280.0
2020-07-08 11:35:00,59.97,59.97,59.71,59.8,8513.0,55.0806,55.0806,54.8418,54.9245,8513.0
2020-07-08 11:40:00,59.82,59.85,59.67,59.83,6993.0,54.9429,54.9704,54.8051,54.952,6993.0
2020-07-08 11:45:00,59.83,59.9,59.72,59.82,8337.0,54.952,55.0163,54.851,54.9429,8337.0
2020-07-08 11:50:00,59.79,60.0,59.76,59.98,8068.0,54.9153,55.1082,54.8877,55.0898,8068.0
2020-07-08 11:55:00,59.95,59.99,59.84,59.84,7710.0,55.0623,55.099,54.9612,54.9612,7710.0
2020-07-08 12:00:00,59.88,59.91,59.76,59.76,5222.0,54.998,55.0255,54.8877,54.8877,5222.0
2020-07-08 12:05:00,59.76,59.78,59.65,59.69,4963.0,54.8877,54.9061,54.7867,54.8235,4963.0
2020-07-08 12:10:00,59.76,59.81,59.7,59.8,5868.0,54.8877,54.9337,54.8326,54.9245,5868.0
2020-07-08 12:15:00,59.8,60.11,59.8,60.09,20835.0,54.9245,55.2092,54.9245,55.1908,20835.0
2020-07-08 12:20:00,60.09,60.1,59.98,59.98,9502.0,55.1908,55.2,55.0898,55.0898,9502.0
2020-07-08 12:25:00,60.0,60.1,59.97,60.05,9619.0,55.1082,55.2,55.0806,55.1541,9619.0
2020-07-08 12:30:00,60.04,60.08,59.82,59.83,21972.0,55.1449,55.1817,54.9429,54.952,21972.0
2020-07-08 12:35:00,59.83,59.93,59.82,59.91,13988.0,54.952,55.0439,54.9429,55.0255,13988.0
2020-07-08 12:40:00,59.9,59.98,59.83,59.92,15219.0,55.0163,55.0898,54.952,55.0347,15219.0
2020-07-08 12:45:00,59.92,59.99,59.85,59.87,11957.0,55.0347,55.099,54.9704,54.9888,11957.0
2020-07-08 12:50:00,59.87,59.93,59.85,59.89,14153.0,54.9888,55.0439,54.9704,55.0071,14153.0
2020-07-08 12:55:00,59.89,60.04,59.88,60.03,21889.0,55.0071,55.1449,54.998,55.1357,21889.0
2020-07-08 13:00:00,60.02,60.05,59.98,60.0,13665.0,55.1265,55.1541,55.0898,55.1082,13665.0
2020-07-08 13:05:00,60.01,60.02,59.9,59.93,10943.0,55.1174,55.1265,55.0163,55.0439,10943.0
2020-07-08 13:10:00,59.91,59.91,59.84,59.9,8229.0,55.0255,55.0255,54.9612,55.0163,8229.0
2020-07-08 13:15:00,59.9,59.94,59.81,59.83,12676.0,55.0163,55.0531,54.9337,54.952,12676.0
2020-07-08 13:20:00,59.85,59.86,59.7,59.72,13173.0,54.9704,54.9796,54.8326,54.851,13173.0
2020-07-08 13:25:00,59.71,59.85,59.69,59.83,16676.0,54.8418,54.9704,54.8235,54.952,16676.0
2020-07-08 13:30:00,59.81,59.89,59.77,59.85,16945.0,54.9337,55.0071,54.8969,54.9704,16945.0
2020-07-08 13:35:00,59.86,59.97,59.83,59.96,19991.0,54.9796,55.0806,54.952,55.0714,19991.0
2020-07-08 13:40:00,59.97,60.0,59.91,59.97,31350.0,55.0806,55.1082,55.0255,55.0806,31350.0
2020-07-08 13:45:00,59.98,60.04,59.92,60.04,25029.0,55.0898,55.1449,55.0347,55.1449,25029.0
2020-07-08 13:50:00,60.04,60.3,60.04,60.29,35628.0,55.1449,55.3837,55.1449,55.3745,35628.0
2020-07-08 13:55:00,60.3,60.3,60.17,60.22,18047.0,55.3837,55.3837,55.2643,55.3102,18047.0
2020-07-08 14:00:00,60.22,60.48,60.19,60.36,36586.0,55.3102,55.549,55.2827,55.4388,36586.0
2020-07-08 14:05:00,60.38,60.55,60.38,60.5,31053.0,55.4572,55.6133,55.4572,55.5674,31053.0
2020-07-08 14:10:00,60.49,60.55,60.35,60.35,15575.0,55.5582,55.6133,55.4296,55.4296,15575.0
2020-07-08 14:15:00,60.32,60.48,60.32,60.48,9222.0,55.4021,55.549,55.4021,55.549,9222.0
2020-07-08 14:20:00,60.51,60.62,60.45,60.52,35680.0,55.5766,55.6776,55.5215,55.5858,35680.0
2020-07-08 14:25:00,60.52,60.59,60.51,60.57,14026.0,55.5858,55.6501,55.5766,55.6317,14026.0
2020-07-08 14:30:00,60.57,60.57,60.41,60.41,15918.0,55.6317,55.6317,55.4847,55.4847,15918.0
2020-07-08 14:35:00,60.39,60.49,60.35,60.4,12136.0,55.4664,55.5582,55.4296,55.4756,12136.0
2020-07-08 14:40:00,60.42,60.48,60.33,60.34,20547.0,55.4939,55.549,55.4113,55.4205,20547.0
2020-07-08 14:45:00,60.34,60.57,60.34,60.57,21631.0,55.4205,55.6317,55.4205,55.6317,21631.0
2020-07-08 14:50:00,60.58,60.62,60.53,60.58,34662.0,55.6409,55.6776,55.595,55.6409,34662.0
2020-07-08 14:55:00,60.6,60.75,60.6,60.75,29406.0,55.6593,55.797,55.6593,55.797,29406.0
2020-07-08 15:00:00,60.75,60.81,60.69,60.81,33658.0,55.797,55.8521,55.7419,55.8521,33658.0
2020-07-08 15:05:00,60.81,60.88,60.74,60.85,33145.0,55.8521,55.9164,55.7878,55.8889,33145.0
2020-07-08 15:10:00,60.86,61.02,60.86,61.02,34433.0,55.8981,56.045,55.8981,56.045,34433.0
2020-07-08 15:15:00,61.03,61.06,60.91,60.98,28626.0,56.0542,56.0818,55.944,56.0083,28626.0
2020-07-08 15:20:00,60.98,61.32,60.98,61.29,43971.0,56.0083,56.3206,56.0083,56.293,43971.0
2020-07-08 15:25:00,61.3,61.35,61.22,61.25,43759.0,56.3022,56.3481,56.2287,56.2563,43759.0
2020-07-08 15:30:00,61.25,61.37,61.12,61.13,46950.0,56.2563,56.3665,56.1369,56.146,46950.0
2020-07-08 15:35:00,61.12,61.42,61.12,61.4,121398.0,56.1369,56.4124,56.1369,56.394,121398.0
2020-07-08 15:40:00,61.4,61.42,61.16,61.2,63652.0,56.394,56.4124,56.1736,56.2103,63652.0
2020-07-08 15:45:00,61.21,61.38,61.2,61.36,75494.0,56.2195,56.3757,56.2103,56.3573,75494.0
2020-07-08 15:50:00,61.37,61.46,61.29,61.41,82216.0,56.3665,56.4491,56.293,56.4032,82216.0
2020-07-08 15:55:00,61.41,61.42,61.18,61.38,216863.0,56.4032,56.4124,56.192,56.3757,216863.0
2020-07-09 09:30:00,60.99,61.2,60.24,60.34,65912.0,56.0175,56.2103,55.3286,55.4205,65912.0
2020-07-09 09:35:00,60.3,60.39,59.68,59.72,44753.0,55.3837,55.4664,54.8143,54.851,44753.0
2020-07-09 09:40:00,59.78,59.98,59.74,59.74,31062.0,54.9061,55.0898,54.8694,54.8694,31062.0
2020-07-09 09:45:00,59.7,59.85,59.41,59.62,48436.0,54.8326,54.9704,54.5663,54.7592,48436.0
2020-07-09 09:50:00,59.66,59.79,59.4,59.47,34978.0,54.7959,54.9153,54.5571,54.6214,34978.0
2020-07-09 09:55:00,59.48,59.56,59.3,59.53,26276.0,54.6306,54.7041,54.4652,54.6765,26276.0
2020-07-09 10:00:00,59.52,59.86,59.46,59.46,25562.0,54.6673,54.9796,54.6122,54.6122,25562.0
2020-07-09 10:05:00,59.44,59.79,59.26,59.58,25079.0,54.5938,54.9153,54.4285,54.7224,25079.0
2020-07-09 10:10:00,59.56,59.56,59.27,59.41,30952.0,54.7041,54.7041,54.4377,54.5663,30952.0
2020-07-09 10:15:00,59.38,59.45,59.12,59.23,63458.0,54.5387,54.603,54.2999,54.401,63458.0
2020-07-09 10:20:00,59.21,59.34,58.92,59.04,64187.0,54.3826,54.502,54.1162,54.2264,64187.0
2020-07-09 10:25:00,59.02,59.29,58.97,59.15,27819.0,54.2081,54.4561,54.1622,54.3275,27819.0
2020-07-09 10:30:00,59.16,59.22,58.91,58.94,36299.0,54.3367,54.3918,54.107,54.1346,36299.0
2020-07-09 10:35:00,58.95,58.97,58.58,58.65,35051.0,54.1438,54.1622,53.804,53.8682,35051.0
2020-07-09 10:40:00,58.66,58.7,58.42,58.5,30773.0,53.8774,53.9142,53.657,53.7305,30773.0
2020-07-09 10:45:00,58.46,58.49,58.24,58.24,21461.0,53.6937,53.7213,53.4917,53.4917,21461.0
2020-07-09 10:50:00,58.23,58.49,58.17,58.22,34616.0,53.4825,53.7213,53.4274,53.4733,34616.0
2020-07-09 10:55:00,58.2,58.24,57.94,58.0,60675.0,53.4549,53.4917,53.2161,53.2712,60675.0
2020-07-09 11:00:00,57.96,58.04,57.75,57.83,40265.0,53.2345,53.308,53.0416,53.1151,40265.0
2020-07-09 11:05:00,57.79,58.19,57.71,58.16,39890.0,53.0784,53.4457,53.0049,53.4182,39890.0
2020-07-09 11:10:00,58.15,58.21,57.89,57.93,29621.0,53.409,53.4641,53.1702,53.2069,29621.0
2020-07-09 11:15:00,57.95,57.99,57.41,57.42,50509.0,53.2253,53.2621,52.7293,52.7385,50509.0
2020-07-09 11:20:00,57.41,57.95,57.38,57.77,77223.0,52.7293,53.2253,52.7018,53.06,77223.0
2020-07-09 11:25:00,57.77,57.91,57.6,57.89,33779.0,53.06,53.1886,52.9038,53.1702,33779.0
2020-07-09 11:30:00,57.89,58.0,57.74,57.79,35700.0,53.1702,53.2712,53.0324,53.0784,35700.0
2020-07-09 11:35:00,57.76,57.87,57.6,57.62,27699.0,53.0508,53.1518,52.9038,52.9222,27699.0
2020-07-09 11:40:00,57.61,57.64,57.3,57.5,54044.0,52.913,52.9406,52.6283,52.812,54044.0
2020-07-09 11:45:00,57.51,57.59,57.42,57.43,48792.0,52.8212,52.8947,52.7385,52.7477,48792.0
2020-07-09 11:50:00,57.43,57.59,57.42,57.54,62269.0,52.7477,52.8947,52.7385,52.8487,62269.0
2020-07-09 11:55:00,57.54,57.8,57.54,57.72,53739.0,52.8487,53.0875,52.8487,53.0141,53739.0
2020-07-09 12:00:00,57.73,58.22,57.71,58.18,40214.0,53.0233,53.4733,53.0049,53.4366,40214.0
2020-07-09 12:05:00,58.16,58.19,57.97,57.98,25181.0,53.4182,53.4457,53.2437,53.2529,25181.0
2020-07-09 12:10:00,57.97,58.05,57.85,57.88,19223.0,53.2437,53.3172,53.1335,53.161,19223.0
2020-07-09 12:15:00,57.87,57.9,57.7,57.8,18642.0,53.1518,53.1794,52.9957,53.0875,18642.0
2020-07-09 12:20:00,57.79,57.83,57.65,57.83,20027.0,53.0784,53.1151,52.9498,53.1151,20027.0
2020-07-09 12:25:00,57.82,57.92,57.71,57.81,22110.0,53.1059,53.1978,53.0049,53.0967,22110.0
2020-07-09 12:30:00,57.8,57.91,57.79,57.89,53704.0,53.0875,53.1886,53.0784,53.1702,53704.0
2020-07-09 12:35:00,57.89,57.97,57.76,57.79,31229.0,53.1702,53.2437,53.0508,53.0784,31229.0
2020-07-09 12:40:00,57.79,57.84,57.76,57.81,34567.0,53.0784,53.1243,53.0508,53.0967,34567.0
2020-07-09 12:45:00,57.81,57.9,57.76,57.8,28295.0,53.0967,53.1794,53.0508,53.0875,28295.0
2020-07-09 12:50:00,57.81,57.87,57.79,57.85,40504.0,53.0967,53.1518,53.0784,53.1335,40504.0
2020-07-09 12:55:00,57.86,57.89,57.74,57.89,19337.0,53.1427,53.1702,53.0324,53.1702,19337.0
2020-07-09 13:00:00,57.87,58.04,57.77,58.01,18378.0,53.1518,53.308,53.06,53.2804,18378.0
2020-07-09 13:05:00,58.01,58.11,57.94,58.08,27267.0,53.2804,53.3723,53.2161,53.3447,27267.0
2020-07-09 13:10:00,58.08,58.21,58.03,58.19,40076.0,53.3447,53.4641,53.2988,53.4457,40076.0
2020-07-09 13:15:00,58.21,58.31,58.06,58.08,18872.0,53.4641,53.556,53.3263,53.3447,18872.0
2020-07-09 13:20:00,58.08,58.11,57.97,58.01,15813.0,53.3447,53.3723,53.2437,53.2804,15813.0
2020-07-09 13:25:00,58.01,58.02,57.89,57.96,49625.0,53.2804,53.2896,53.1702,53.2345,49625.0
2020-07-09 13:30:00,57.95,57.99,57.83,57.89,12553.0,53.2253,53.2621,53.1151,53.1702,12553.0
2020-07-09 13:35:00,57.88,58.04,57.87,57.99,13726.0,53.161,53.308,53.1518,53.2621,13726.0
2020-07-09 13:40:00,58.0,58.16,57.91,57.93,23411.0,53.2712,53.4182,53.1886,53.2069,23411.0
2020-07-09 13:45:00,57.93,58.07,57.91,58.03,41127.0,53.2069,53.3355,53.1886,53.2988,41127.0
2020-07-09 13:50:00,58.02,58.02,57.86,57.88,15142.0,53.2896,53.2896,53.1427,53.161,15142.0
2020-07-09 13:55:00,57.9,57.9,57.78,57.82,36366.0,53.1794,53.1794,53.0692,53.1059,36366.0
2020-07-09 14:00:00,57.81,57.83,57.77,57.8,8511.0,53.0967,53.1151,53.06,53.0875,8511.0
2020-07-09 14:05:00,57.8,58.09,57.78,58.03,17259.0,53.0875,53.3539,53.0692,53.2988,17259.0
2020-07-09 14:10:00,58.02,58.07,57.97,58.0,22699.0,53.2896,53.3355,53.2437,53.2712,22699.0
2020-07-09 14:15:00,58.02,58.28,58.02,58.24,28875.0,53.2896,53.5284,53.2896,53.4917,28875.0
2020-07-09 14:20:00,58.25,58.25,58.08,58.16,22432.0,53.5009,53.5009,53.3447,53.4182,22432.0
2020-07-09 14:25:00,58.15,58.29,58.14,58.23,28585.0,53.409,53.5376,53.3998,53.4825,28585.0
2020-07-09 14:30:00,58.24,58.25,58.13,58.13,22675.0,53.4917,53.5009,53.3906,53.3906,22675.0
2020-07-09 14:35:00,58.12,58.19,58.06,58.06,17789.0,53.3815,53.4457,53.3263,53.3263,17789.0
2020-07-09 14:40:00,58.08,58.15,58.05,58.06,18858.0,53.3447,53.409,53.3172,53.3263,18858.0
2020-07-09 14:45:00,58.06,58.23,58.02,58.21,17729.0,53.3263,53.4825,53.2896,53.4641,17729.0
2020-07-09 14:50:00,58.21,58.26,58.13,58.16,21086.0,53.4641,53.51,53.3906,53.4182,21086.0
2020-07-09 14:55:00,58.15,58.32,58.14,58.24,12914.0,53.409,53.5651,53.3998,53.4917,12914.0
2020-07-09 15:00:00,58.24,58.31,58.17,58.23,20778.0,53.4917,53.556,53.4274,53.4825,20778.0
2020-07-09 15:05:00,58.23,58.39,58.22,58.3,35141.0,53.4825,53.6294,53.4733,53.5468,35141.0
2020-07-09 15:10:00,58.31,58.42,58.26,58.41,16643.0,53.556,53.657,53.51,53.6478,16643.0
2020-07-09 15:15:00,58.43,58.5,58.29,58.31,37872.0,53.6662,53.7305,53.5376,53.556,37872.0
2020-07-09 15:20:00,58.3,58.31,58.16,58.18,61748.0,53.5468,53.556,53.4182,53.4366,61748.0
2020-07-09 15:25:00,58.18,58.18,58.09,58.12,46782.0,53.4366,53.4366,53.3539,53.3815,46782.0
2020-07-09 15:30:00,58.11,58.16,58.01,58.12,20475.0,53.3723,53.4182,53.2804,53.3815,20475.0
2020-07-09 15:35:00,58.12,58.23,58.04,58.19,24105.0,53.3815,53.4825,53.308,53.4457,24105.0
2020-07-09 15:40:00,58.19,58.19,58.03,58.07,37407.0,53.4457,53.4457,53.2988,53.3355,37407.0
2020-07-09 15:45:00,58.06,58.36,58.02,58.26,59694.0,53.3263,53.6019,53.2896,53.51,59694.0
2020-07-09 15:50:00,58.27,58.27,58.13,58.2,78803.0,53.5192,53.5192,53.3906,53.4549,78803.0
2020-07-09 15:55:00,58.2,58.43,58.11,58.35,246426.0,53.4549,53.6662,53.3723,53.5927,246426.0
2020-07-10 09:30:00,58.18,58.34,57.87,57.92,67529.0,53.4366,53.5835,53.1518,53.1978,67529.0
2020-07-10 09:35:00,57.95,58.8,57.88,58.77,214948.0,53.2253,54.006,53.161,53.9785,214948.0
2020-07-10 09:40:00,58.75,59.18,58.69,59.07,79387.0,53.9601,54.355,53.905,54.254,79387.0
2020-07-10 09:45:00,59.14,59.4,58.94,59.08,46256.0,54.3183,54.5571,54.1346,54.2632,46256.0
2020-07-10 09:50:00,59.11,59.12,58.37,58.43,21838.0,54.2907,54.2999,53.6111,53.6662,21838.0
2020-07-10 09:55:00,58.46,58.64,58.25,58.46,22118.0,53.6937,53.8591,53.5009,53.6937,22118.0
2020-07-10 10:00:00,58.43,58.46,58.21,58.27,28750.0,53.6662,53.6937,53.4641,53.5192,28750.0
2020-07-10 10:05:00,58.35,58.63,58.28,58.5,27874.0,53.5927,53.8499,53.5284,53.7305,27874.0
2020-07-10 10:10:00,58.49,58.9,58.49,58.9,15419.0,53.7213,54.0979,53.7213,54.0979,15419.0
2020-07-10 10:15:00,58.92,59.01,58.73,58.73,23256.0,54.1162,54.1989,53.9417,53.9417,23256.0
2020-07-10 10:20:00,58.75,58.85,58.61,58.69,21767.0,53.9601,54.0519,53.8315,53.905,21767.0
2020-07-10 10:25:00,58.72,58.96,58.69,58.76,17411.0,53.9325,54.153,53.905,53.9693,17411.0
2020-07-10 10:30:00,58.78,58.98,58.7,58.92,12241.0,53.9876,54.1713,53.9142,54.1162,12241.0
2020-07-10 10:35:00,58.96,59.26,58.96,59.02,44546.0,54.153,54.4285,54.153,54.2081,44546.0
2020-07-10 10:40:00,59.04,59.5,59.01,59.37,27773.0,54.2264,54.6489,54.1989,54.5295,27773.0
2020-07-10 10:45:00,59.41,59.48,59.27,59.45,20909.0,54.5663,54.6306,54.4377,54.603,20909.0
2020-07-10 10:50:00,59.44,59.47,59.15,59.25,22383.0,54.5938,54.6214,54.3275,54.4193,22383.0
2020-07-10 10:55:00,59.26,59.39,59.01,59.13,14301.0,54.4285,54.5479,54.1989,54.3091,14301.0
2020-07-10 11:00:00,59.14,59.15,58.9,59.03,14632.0,54.3183,54.3275,54.0979,54.2173,14632.0
2020-07-10 11:05:00,59.05,59.39,59.03,59.39,17894.0,54.2356,54.5479,54.2173,54.5479,17894.0
2020-07-10 11:10:00,59.38,59.51,59.32,59.32,21142.0,54.5387,54.6581,54.4836,54.4836,21142.0
2020-07-10 11:15:00,59.37,59.45,59.21,59.25,17717.0,54.5295,54.603,54.3826,54.4193,17717.0
2020-07-10 11:20:00,59.32,59.48,59.28,59.42,7630.0,54.4836,54.6306,54.4469,54.5755,7630.0
2020-07-10 11:25:00,59.43,59.55,59.36,59.55,28525.0,54.5846,54.6949,54.5204,54.6949,28525.0
2020-07-10 11:30:00,59.55,59.57,59.43,59.53,63349.0,54.6949,54.7132,54.5846,54.6765,63349.0
2020-07-10 11:35:00,59.56,59.59,59.47,59.52,24615.0,54.7041,54.7316,54.6214,54.6673,24615.0
2020-07-10 11:40:00,59.52,59.7,59.52,59.7,15222.0,54.6673,54.8326,54.6673,54.8326,15222.0
2020-07-10 11:45:00,59.67,59.71,59.56,59.62,21778.0,54.8051,54.8418,54.7041,54.7592,21778.0
2020-07-10 11:50:00,59.63,59.73,59.61,59.7,7368.0,54.7683,54.8602,54.75,54.8326,7368.0
2020-07-10 11:55:00,59.71,59.81,59.62,59.72,14401.0,54.8418,54.9337,54.7592,54.851,14401.0
2020-07-10 12:00:00,59.75,59.81,59.66,59.8,12565.0,54.8786,54.9337,54.7959,54.9245,12565.0
2020-07-10 12:05:00,59.78,59.99,59.78,59.99,11551.0,54.9061,55.099,54.9061,55.099,11551.0
2020-07-10 12:10:00,59.97,59.97,59.83,59.89,10090.0,55.0806,55.0806,54.952,55.0071,10090.0
2020-07-10 12:15:00,59.89,59.93,59.7,59.7,10690.0,55.0071,55.0439,54.8326,54.8326,10690.0
2020-07-10 12:20:00,59.73,59.79,59.59,59.68,32056.0,54.8602,54.9153,54.7316,54.8143,32056.0
2020-07-10 12:25:00,59.67,59.73,59.57,59.66,17369.0,54.8051,54.8602,54.7132,54.7959,17369.0
2020-07-10 12:30:00,59.66,59.66,59.52,59.54,10175.0,54.7959,54.7959,54.6673,54.6857,10175.0
2020-07-10 12:35:00,59.5,59.62,59.5,59.56,7187.0,54.6489,54.7592,54.6489,54.7041,7187.0
2020-07-10 12:40:00,59.59,59.72,59.49,59.72,8886.0,54.7316,54.851,54.6398,54.851,8886.0
2020-07-10 12:45:00,59.74,59.88,59.74,59.85,10885.0,54.8694,54.998,54.8694,54.9704,10885.0
2020-07-10 12:50:00,59.85,60.02,59.83,59.97,47604.0,54.9704,55.1265,54.952,55.0806,47604.0
2020-07-10 12:55:00,59.98,60.1,59.94,59.98,13621.0,55.0898,55.2,55.0531,55.0898,13621.0
2020-07-10 13:00:00,59.94,59.99,59.87,59.99,19897.0,55.0531,55.099,54.9888,55.099,19897.0
2020-07-10 13:05:00,59.99,60.04,59.95,59.98,16189.0,55.099,55.1449,55.0623,55.0898,16189.0
2020-07-10 13:10:00,59.96,60.09,59.95,59.97,23597.0,55.0714,55.1908,55.0623,55.0806,23597.0
2020-07-10 13:15:00,59.95,60.01,59.84,59.9,33565.0,55.0623,55.1174,54.9612,55.0163,33565.0
2020-07-10 13:20:00,59.87,59.97,59.83,59.84,8451.0,54.9888,55.0806,54.952,54.9612,8451.0
2020-07-10 13:25:00,59.86,59.87,59.73,59.85,28828.0,54.9796,54.9888,54.8602,54.9704,28828.0
2020-07-10 13:30:00,59.86,60.1,59.86,60.1,25075.0,54.9796,55.2,54.9796,55.2,25075.0
2020-07-10 13:35:00,60.09,60.33,60.08,60.33,40658.0,55.1908,55.4113,55.1817,55.4113,40658.0
2020-07-10 13:40:00,60.35,60.56,60.33,60.54,40176.0,55.4296,55.6225,55.4113,55.6042,40176.0
2020-07-10 13:45:00,60.55,60.72,60.48,60.71,17524.0,55.6133,55.7695,55.549,55.7603,17524.0
2020-07-10 13:50:00,60.71,60.84,60.67,60.79,26561.0,55.7603,55.8797,55.7236,55.8338,26561.0
2020-07-10 13:55:00,60.78,60.81,60.66,60.73,22127.0,55.8246,55.8521,55.7144,55.7787,22127.0
2020-07-10 14:00:00,60.72,60.82,60.7,60.77,18758.0,55.7695,55.8613,55.7511,55.8154,18758.0
2020-07-10 14:05:00,60.79,60.81,60.75,60.76,18621.0,55.8338,55.8521,55.797,55.8062,18621.0
2020-07-10 14:10:00,60.73,60.78,60.61,60.62,18911.0,55.7787,55.8246,55.6684,55.6776,18911.0
2020-07-10 14:15:00,60.63,60.75,60.58,60.59,11467.0,55.6868,55.797,55.6409,55.6501,11467.0
2020-07-10 14:20:00,60.58,60.63,60.56,60.61,19901.0,55.6409,55.6868,55.6225,55.6684,19901.0
2020-07-10 14:25:00,60.6,60.71,60.59,60.68,9991.0,55.6593,55.7603,55.6501,55.7327,9991.0
2020-07-10 14:30:00,60.67,60.71,60.56,60.7,19670.0,55.7236,55.7603,55.6225,55.7511,19670.0
2020-07-10 14:35:00,60.72,60.79,60.71,60.77,16410.0,55.7695,55.8338,55.7603,55.8154,16410.0
2020-07-10 14:40:00,60.74,60.76,60.62,60.68,10726.0,55.7878,55.8062,55.6776,55.7327,10726.0
2020-07-10 14:45:00,60.66,60.8,60.63,60.74,14158.0,55.7144,55.843,55.6868,55.7878,14158.0
2020-07-10 14:50:00,60.74,60.81,60.6,60.62,18459.0,55.7878,55.8521,55.6593,55.6776,18459.0
2020-07-10 14:55:00,60.62,60.63,60.47,60.5,28153.0,55.6776,55.6868,55.5399,55.5674,28153.0
2020-07-10 15:00:00,60.51,60.51,60.3,60.4,26491.0,55.5766,55.5766,55.3837,55.4756,26491.0
2020-07-10 15:05:00,60.39,60.47,60.25,60.37,22563.0,55.4664,55.5399,55.3378,55.448,22563.0
2020-07-10 15:10:00,60.37,60.55,60.34,60.54,14658.0,55.448,55.6133,55.4205,55.6042,14658.0
2020-07-10 15:15:00,60.53,60.63,60.5,60.6,30621.0,55.595,55.6868,55.5674,55.6593,30621.0
2020-07-10 15:20:00,60.58,60.67,60.55,60.66,31244.0,55.6409,55.7236,55.6133,55.7144,31244.0
2020-07-10 15:25:00,60.68,60.75,60.58,60.66,14948.0,55.7327,55.797,55.6409,55.7144,14948.0
2020-07-10 15:30:00,60.64,60.82,60.62,60.78,23528.0,55.696,55.8613,55.6776,55.8246,23528.0
2020-07-10 15:35:00,60.77,60.83,60.61,60.69,37478.0,55.8154,55.8705,55.6684,55.7419,37478.0
2020-07-10 15:40:00,60.69,60.72,60.47,60.48,33944.0,55.7419,55.7695,55.5399,55.549,33944.0
2020-07-10 15:45:00,60.48,60.67,60.46,60.63,36554.0,55.549,55.7236,55.5307,55.6868,36554.0
2020-07-10 15:50:00,60.64,60.75,60.64,60.69,49896.0,55.696,55.797,55.696,55.7419,49896.0
2020-07-10 15:55:00,60.67,60.82,60.62,60.8,148992.0,55.7236,55.8613,55.6776,55.843,148992.0
2020-07-13 09:30:00,61.58,62.06,61.54,61.7,75091.0,56.5594,57.0002,56.5226,56.6696,75091.0
2020-07-13 09:35:00,61.79,61.84,60.93,60.96,61814.0,56.7522,56.7982,55.9624,55.9899,61814.0
2020-07-13 09:40:00,60.95,61.16,60.69,60.73,32585.0,55.9807,56.1736,55.7419,55.7787,32585.0
2020-07-13 09:45:00,60.78,60.79,60.5,60.69,42149.0,55.8246,55.8338,55.5674,55.7419,42149.0
2020-07-13 09:50:00,60.63,60.86,60.39,60.58,30284.0,55.6868,55.8981,55.4664,55.6409,30284.0
2020-07-13 09:55:00,60.51,60.64,60.08,60.08,39500.0,55.5766,55.696,55.1817,55.1817,39500.0
2020-07-13 10:00:00,60.14,60.21,59.76,60.02,24146.0,55.2368,55.3011,54.8877,55.1265,24146.0
2020-07-13 10:05:00,60.0,60.52,59.97,60.47,21684.0,55.1082,55.5858,55.0806,55.5399,21684.0
2020-07-13 10:10:00,60.42,60.79,60.34,60.73,17723.0,55.4939,55.8338,55.4205,55.7787,17723.0
2020-07-13 10:15:00,60.72,61.04,60.7,61.01,53578.0,55.7695,56.0634,55.7511,56.0358,53578.0
2020-07-13 10:20:00,61.03,61.39,61.0,61.31,25448.0,56.0542,56.3848,56.0266,56.3114,25448.0
2020-07-13 10:25:00,61.36,61.51,61.28,61.49,75410.0,56.3573,56.4951,56.2838,56.4767,75410.0
2020-07-13 10:30:00,61.58,61.67,61.27,61.41,25526.0,56.5594,56.642,56.2746,56.4032,25526.0
2020-07-13 10:35:00,61.42,61.44,60.98,60.98,29145.0,56.4124,56.4308,56.0083,56.0083,29145.0
2020-07-13 10:40:00,61.01,61.12,60.84,60.84,36593.0,56.0358,56.1369,55.8797,55.8797,36593.0
2020-07-13 10:45:00,60.84,61.07,60.69,61.0,38323.0,55.8797,56.0909,55.7419,56.0266,38323.0
2020-07-13 10:50:00,61.0,61.11,60.88,61.11,25128.0,56.0266,56.1277,55.9164,56.1277,25128.0
2020-07-13 10:55:00,61.08,61.35,61.02,61.35,20058.0,56.1001,56.3481,56.045,56.3481,20058.0
2020-07-13 11:00:00,61.32,61.38,61.13,61.27,15199.0,56.3206,56.3757,56.146,56.2746,15199.0
2020-07-13 11:05:00,61.29,61.34,61.22,61.26,11018.0,56.293,56.3389,56.2287,56.2654,11018.0
2020-07-13 11:10:00,61.26,61.3,61.1,61.23,24720.0,56.2654,56.3022,56.1185,56.2379,24720.0
2020-07-13 11:15:00,61.22,61.23,61.14,61.22,7452.0,56.2287,56.2379,56.1552,56.2287,7452.0
2020-07-13 11:20:00,61.22,61.55,61.21,61.52,15739.0,56.2287,56.5318,56.2195,56.5043,15739.0
2020-07-13 11:25:00,61.52,61.59,61.47,61.56,13189.0,56.5043,56.5685,56.4583,56.541,13189.0
2020-07-13 11:30:00,61.57,61.64,61.5,61.57,13848.0,56.5502,56.6145,56.4859,56.5502,13848.0
2020-07-13 11:35:00,61.52,61.54,61.29,61.38,8632.0,56.5043,56.5226,56.293,56.3757,8632.0
2020-07-13 11:40:00,61.4,61.6,61.4,61.52,22190.0,56.394,56.5777,56.394,56.5043,22190.0
2020-07-13 11:45:00,61.53,61.59,61.36,61.59,16072.0,56.5134,56.5685,56.3573,56.5685,16072.0
2020-07-13 11:50:00,61.6,61.62,61.47,61.61,15371.0,56.5777,56.5961,56.4583,56.5869,15371.0
2020-07-13 11:55:00,61.61,61.63,61.52,61.62,15252.0,56.5869,56.6053,56.5043,56.5961,15252.0
2020-07-13 12:00:00,61.61,61.81,61.61,61.78,10421.0,56.5869,56.7706,56.5869,56.7431,10421.0
2020-07-13 12:05:00,61.75,61.75,61.61,61.65,6215.0,56.7155,56.7155,56.5869,56.6237,6215.0
2020-07-13 12:10:00,61.63,61.78,61.59,61.74,19618.0,56.6053,56.7431,56.5685,56.7063,19618.0
2020-07-13 12:15:00,61.71,61.76,61.61,61.67,11572.0,56.6788,56.7247,56.5869,56.642,11572.0
2020-07-13 12:20:00,61.67,61.77,61.62,61.71,13301.0,56.642,56.7339,56.5961,56.6788,13301.0
2020-07-13 12:25:00,61.72,61.78,61.7,61.76,6802.0,56.6879,56.7431,56.6696,56.7247,6802.0
2020-07-13 12:30:00,61.78,61.95,61.77,61.89,13435.0,56.7431,56.8992,56.7339,56.8441,13435.0
2020-07-13 12:35:00,61.92,62.11,61.85,62.08,17938.0,56.8716,57.0461,56.8073,57.0186,17938.0
2020-07-13 12:40:00,62.08,62.22,62.08,62.2,17743.0,57.0186,57.1472,57.0186,57.1288,17743.0
2020-07-13 12:45:00,62.21,62.25,62.13,62.25,13672.0,57.138,57.1747,57.0645,57.1747,13672.0
2020-07-13 12:50:00,62.25,62.37,62.2,62.33,48582.0,57.1747,57.2849,57.1288,57.2482,48582.0
2020-07-13 12:55:00,62.38,62.51,62.34,62.5,30346.0,57.2941,57.4135,57.2574,57.4044,30346.0
2020-07-13 13:00:00,62.5,62.53,62.24,62.33,17322.0,57.4044,57.4319,57.1655,57.2482,17322.0
2020-07-13 13:05:00,62.28,62.44,62.28,62.42,14736.0,57.2023,57.3492,57.2023,57.3309,14736.0
2020-07-13 13:10:00,62.43,62.6,62.42,62.6,21464.0,57.3401,57.4962,57.3309,57.4962,21464.0
2020-07-13 13:15:00,62.6,62.85,62.6,62.72,64604.0,57.4962,57.7258,57.4962,57.6064,64604.0
2020-07-13 13:20:00,62.72,62.79,62.64,62.67,23898.0,57.6064,57.6707,57.5329,57.5605,23898.0
2020-07-13 13:25:00,62.66,62.68,62.5,62.56,30281.0,57.5513,57.5697,57.4044,57.4595,30281.0
2020-07-13 13:30:00,62.57,62.74,62.45,62.73,14349.0,57.4686,57.6248,57.3584,57.6156,14349.0
2020-07-13 13:35:00,62.72,62.82,62.71,62.79,14313.0,57.6064,57.6983,57.5972,57.6707,14313.0
2020-07-13 13:40:00,62.79,63.1,62.77,63.07,28022.0,57.6707,57.9554,57.6523,57.9279,28022.0
2020-07-13 13:45:00,63.06,63.11,62.86,62.86,12136.0,57.9187,57.9646,57.735,57.735,12136.0
2020-07-13 13:50:00,62.91,62.94,62.76,62.77,12074.0,57.7809,57.8085,57.6432,57.6523,12074.0
2020-07-13 13:55:00,62.78,62.85,62.75,62.79,11134.0,57.6615,57.7258,57.634,57.6707,11134.0
2020-07-13 14:00:00,62.77,62.84,62.7,62.81,27508.0,57.6523,57.7166,57.588,57.6891,27508.0
2020-07-13 14:05:00,62.82,62.9,62.55,62.61,41732.0,57.6983,57.7717,57.4503,57.5054,41732.0
2020-07-13 14:10:00,62.59,62.69,62.52,62.64,26892.0,57.487,57.5789,57.4227,57.5329,26892.0
2020-07-13 14:15:00,62.65,62.76,62.59,62.71,13456.0,57.5421,57.6432,57.487,57.5972,13456.0
2020-07-13 14:20:00,62.7,62.78,62.57,62.62,31004.0,57.588,57.6615,57.4686,57.5146,31004.0
2020-07-13 14:25:00,62.61,62.75,62.48,62.75,21706.0,57.5054,57.634,57.386,57.634,21706.0
2020-07-13 14:30:00,62.7,62.71,62.5,62.64,20061.0,57.588,57.5972,57.4044,57.5329,20061.0
2020-07-13 14:35:00,62.62,62.73,62.47,62.54,22236.0,57.5146,57.6156,57.3768,57.4411,22236.0
2020-07-13 14:40:00,62.53,62.65,62.47,62.58,9023.0,57.4319,57.5421,57.3768,57.4778,9023.0
2020-07-13 14:45:00,62.58,62.76,62.49,62.69,14904.0,57.4778,57.6432,57.3952,57.5789,14904.0
2020-07-13 14:50:00,62.71,62.83,62.62,62.83,12376.0,57.5972,57.7074,57.5146,57.7074,12376.0
2020-07-13 14:55:00,62.79,62.8,62.62,62.72,19558.0,57.6707,57.6799,57.5146,57.6064,19558.0
2020-07-13 15:00:00,62.73,62.74,62.6,62.65,32677.0,57.6156,57.6248,57.4962,57.5421,32677.0
2020-07-13 15:05:00,62.66,62.7,62.31,62.41,33667.0,57.5513,57.588,57.2298,57.3217,33667.0
2020-07-13 15:10:00,62.41,62.56,62.41,62.47,14045.0,57.3217,57.4595,57.3217,57.3768,14045.0
2020-07-13 15:15:00,62.43,62.58,62.4,62.45,27988.0,57.3401,57.4778,57.3125,57.3584,27988.0
2020-07-13 15:20:00,62.45,62.55,62.45,62.45,22875.0,57.3584,57.4503,57.3584,57.3584,22875.0
2020-07-13 15:25:00,62.42,62.5,62.22,62.23,49899.0,57.3309,57.4044,57.1472,57.1564,49899.0
2020-07-13 15:30:00,62.22,62.27,61.84,61.91,55594.0,57.1472,57.1931,56.7982,56.8625,55594.0
2020-07-13 15:35:00,61.93,61.98,61.66,61.72,47249.0,56.8808,56.9267,56.6328,56.6879,47249.0
2020-07-13 15:40:00,61.74,62.04,61.64,61.78,61354.0,56.7063,56.9819,56.6145,56.7431,61354.0
2020-07-13 15:45:00,61.79,61.79,61.46,61.51,95128.0,56.7522,56.7522,56.4491,56.4951,95128.0
2020-07-13 15:50:00,61.51,61.61,61.4,61.51,103544.0,56.4951,56.5869,56.394,56.4951,103544.0
2020-07-13 15:55:00,61.5,61.68,61.49,61.55,298964.0,56.4859,56.6512,56.4767,56.5318,298964.0
2020-07-14 09:30:00,61.17,61.24,60.42,60.42,52232.0,56.1828,56.2471,55.4939,55.4939,52232.0
2020-07-14 09:35:00,60.43,60.63,60.06,60.45,35979.0,55.5031,55.6868,55.1633,55.5215,35979.0
2020-07-14 09:40:00,60.36,60.62,60.15,60.57,16101.0,55.4388,55.6776,55.2459,55.6317,16101.0
2020-07-14 09:45:00,60.52,60.67,60.4,60.48,23612.0,55.5858,55.7236,55.4756,55.549,23612.0
2020-07-14 09:50:00,60.54,61.01,60.32,60.97,17349.0,55.6042,56.0358,55.4021,55.9991,17349.0
2020-07-14 09:55:00,60.93,61.53,60.83,61.52,33334.0,55.9624,56.5134,55.8705,56.5043,33334.0
2020-07-14 10:00:00,61.53,61.53,61.09,61.1,60547.0,56.5134,56.5134,56.1093,56.1185,60547.0
2020-07-14 10:05:00,61.05,61.05,60.4,60.52,25626.0,56.0726,56.0726,55.4756,55.5858,25626.0
2020-07-14 10:10:00,60.53,61.01,60.53,60.98,31593.0,55.595,56.0358,55.595,56.0083,31593.0
2020-07-14 10:15:00,60.95,61.28,60.88,61.07,24887.0,55.9807,56.2838,55.9164,56.0909,24887.0
2020-07-14 10:20:00,61.03,61.2,60.95,61.08,16414.0,56.0542,56.2103,55.9807,56.1001,16414.0
2020-07-14 10:25:00,61.08,61.25,60.99,61.2,21537.0,56.1001,56.2563,56.0175,56.2103,21537.0
2020-07-14 10:30:00,61.21,61.45,61.17,61.44,44008.0,56.2195,56.44,56.1828,56.4308,44008.0
2020-07-14 10:35:00,61.42,61.55,61.12,61.52,60789.0,56.4124,56.5318,56.1369,56.5043,60789.0
2020-07-14 10:40:00,61.53,61.7,61.46,61.68,41422.0,56.5134,56.6696,56.4491,56.6512,41422.0
2020-07-14 10:45:00,61.68,61.73,61.3,61.39,76423.0,56.6512,56.6971,56.3022,56.3848,76423.0
2020-07-14 10:50:00,61.35,61.57,61.25,61.55,43926.0,56.3481,56.5502,56.2563,56.5318,43926.0
2020-07-14 10:55:00,61.55,61.55,61.36,61.55,35383.0,56.5318,56.5318,56.3573,56.5318,35383.0
2020-07-14 11:00:00,61.54,61.88,61.51,61.7,42815.0,56.5226,56.8349,56.4951,56.6696,42815.0
2020-07-14 11:05:00,61.7,61.96,61.61,61.63,57194.0,56.6696,56.9084,56.5869,56.6053,57194.0
2020-07-14 11:10:00,61.64,61.72,61.33,61.47,21417.0,56.6145,56.6879,56.3297,56.4583,21417.0
2020-07-14 11:15:00,61.48,61.67,61.45,61.61,19538.0,56.4675,56.642,56.44,56.5869,19538.0
2020-07-14 11:20:00,61.65,61.72,61.46,61.48,19840.0,56.6237,56.6879,56.4491,56.4675,19840.0
2020-07-14 11:25:00,61.5,61.57,61.38,61.41,13226.0,56.4859,56.5502,56.3757,56.4032,13226.0
2020-07-14 11:30:00,61.44,61.68,61.37,61.55,44309.0,56.4308,56.6512,56.3665,56.5318,44309.0
2020-07-14 11:35:00,61.54,61.56,61.34,61.39,31464.0,56.5226,56.541,56.3389,56.3848,31464.0
2020-07-14 11:40:00,61.38,61.47,61.37,61.46,19641.0,56.3757,56.4583,56.3665,56.4491,19641.0
2020-07-14 11:45:00,61.45,61.53,61.35,61.42,33607.0,56.44,56.5134,56.3481,56.4124,33607.0
2020-07-14 11:50:00,61.43,61.48,61.36,61.41,10181.0,56.4216,56.4675,56.3573,56.4032,10181.0
2020-07-14 11:55:00,61.43,61.49,61.35,61.42,24605.0,56.4216,56.4767,56.3481,56.4124,24605.0
2020-07-14 12:00:00,61.39,61.43,61.35,61.4,40048.0,56.3848,56.4216,56.3481,56.394,40048.0
2020-07-14 12:05:00,61.38,61.41,61.08,61.17,54850.0,56.3757,56.4032,56.1001,56.1828,54850.0
2020-07-14 12:10:00,61.17,61.26,61.12,61.18,11947.0,56.1828,56.2654,56.1369,56.192,11947.0
2020-07-14 12:15:00,61.2,61.38,61.16,61.3,34785.0,56.2103,56.3757,56.1736,56.3022,34785.0
2020-07-14 12:20:00,61.3,61.37,61.13,61.17,31433.0,56.3022,56.3665,56.146,56.1828,31433.0
2020-07-14 12:25:00,61.18,61.22,61.13,61.14,16093.0,56.192,56.2287,56.146,56.1552,16093.0
2020-07-14 12:30:00,61.15,61.21,61.03,61.07,16858.0,56.1644,56.2195,56.0542,56.0909,16858.0
2020-07-14 12:35:00,61.05,61.12,60.96,61.05,30601.0,56.0726,56.1369,55.9899,56.0726,30601.0
2020-07-14 12:40:00,61.06,61.07,60.81,60.84,11561.0,56.0818,56.0909,55.8521,55.8797,11561.0
2020-07-14 12:45:00,60.84,60.98,60.84,60.98,19226.0,55.8797,56.0083,55.8797,56.0083,19226.0
2020-07-14 12:50:00,60.96,60.98,60.9,60.92,12154.0,55.9899,56.0083,55.9348,55.9532,12154.0
2020-07-14 12:55:00,60.91,60.93,60.8,60.9,16794.0,55.944,55.9624,55.843,55.9348,16794.0
2020-07-14 13:00:00,60.92,61.0,60.86,60.95,14503.0,55.9532,56.0266,55.8981,55.9807,14503.0
2020-07-14 13:05:00,60.92,60.98,60.87,60.91,18999.0,55.9532,56.0083,55.9072,55.944,18999.0
2020-07-14 13:10:00,60.91,60.92,60.76,60.78,15561.0,55.944,55.9532,55.8062,55.8246,15561.0
2020-07-14 13:15:00,60.77,60.78,60.63,60.63,54940.0,55.8154,55.8246,55.6868,55.6868,54940.0
2020-07-14 13:20:00,60.59,60.77,60.57,60.66,50756.0,55.6501,55.8154,55.6317,55.7144,50756.0
2020-07-14 13:25:00,60.66,60.72,60.6,60.61,13117.0,55.7144,55.7695,55.6593,55.6684,13117.0
2020-07-14 13:30:00,60.63,60.63,60.52,60.57,9779.0,55.6868,55.6868,55.5858,55.6317,9779.0
2020-07-14 13:35:00,60.59,60.68,60.48,60.68,9328.0,55.6501,55.7327,55.549,55.7327,9328.0
2020-07-14 13:40:00,60.68,60.76,60.62,60.73,10976.0,55.7327,55.8062,55.6776,55.7787,10976.0
2020-07-14 13:45:00,60.71,60.79,60.7,60.77,13536.0,55.7603,55.8338,55.7511,55.8154,13536.0
2020-07-14 13:50:00,60.77,60.94,60.77,60.8,14426.0,55.8154,55.9715,55.8154,55.843,14426.0
2020-07-14 13:55:00,60.81,60.87,60.63,60.86,36575.0,55.8521,55.9072,55.6868,55.8981,36575.0
2020-07-14 14:00:00,60.87,61.06,60.76,60.93,24110.0,55.9072,56.0818,55.8062,55.9624,24110.0
2020-07-14 14:05:00,60.87,60.93,60.67,60.71,10458.0,55.9072,55.9624,55.7236,55.7603,10458.0
2020-07-14 14:10:00,60.71,60.87,60.68,60.84,6975.0,55.7603,55.9072,55.7327,55.8797,6975.0
2020-07-14 14:15:00,60.87,60.99,60.84,60.98,17058.0,55.9072,56.0175,55.8797,56.0083,17058.0
2020-07-14 14:20:00,60.98,61.08,60.8,60.89,15802.0,56.0083,56.1001,55.843,55.9256,15802.0
2020-07-14 14:25:00,60.89,60.89,60.73,60.74,9278.0,55.9256,55.9256,55.7787,55.7878,9278.0
2020-07-14 14:30:00,60.76,60.92,60.76,60.9,16659.0,55.8062,55.9532,55.8062,55.9348,16659.0
2020-07-14 14:35:00,60.9,60.96,60.84,60.86,10622.0,55.9348,55.9899,55.8797,55.8981,10622.0
2020-07-14 14:40:00,60.88,60.91,60.78,60.88,10752.0,55.9164,55.944,55.8246,55.9164,10752.0
2020-07-14 14:45:00,60.87,60.93,60.72,60.78,13254.0,55.9072,55.9624,55.7695,55.8246,13254.0
2020-07-14 14:50:00,60.78,60.88,60.75,60.84,11334.0,55.8246,55.9164,55.797,55.8797,11334.0
2020-07-14 14:55:00,60.86,60.92,60.8,60.85,26451.0,55.8981,55.9532,55.843,55.8889,26451.0
2020-07-14 15:00:00,60.84,60.86,60.66,60.71,47335.0,55.8797,55.8981,55.7144,55.7603,47335.0
2020-07-14 15:05:00,60.73,60.81,60.67,60.68,57595.0,55.7787,55.8521,55.7236,55.7327,57595.0
2020-07-14 15:10:00,60.68,60.81,60.51,60.53,57157.0,55.7327,55.8521,55.5766,55.595,57157.0
2020-07-14 15:15:00,60.52,60.54,60.4,60.52,58727.0,55.5858,55.6042,55.4756,55.5858,58727.0
2020-07-14 15:20:00,60.53,60.64,60.53,60.53,40083.0,55.595,55.696,55.595,55.595,40083.0
2020-07-14 15:25:00,60.53,60.68,60.5,60.64,31221.0,55.595,55.7327,55.5674,55.696,31221.0
2020-07-14 15:30:00,60.64,60.73,60.62,60.65,44316.0,55.696,55.7787,55.6776,55.7052,44316.0
2020-07-14 15:35:00,60.64,60.8,60.59,60.73,265598.0,55.696,55.843,55.6501,55.7787,265598.0
2020-07-14 15:40:00,60.72,60.77,60.62,60.65,47165.0,55.7695,55.8154,55.6776,55.7052,47165.0
2020-07-14 15:45:00,60.64,60.91,60.64,60.76,115480.0,55.696,55.944,55.696,55.8062,115480.0
2020-07-14 15:50:00,60.77,60.92,60.7,60.78,174546.0,55.8154,55.9532,55.7511,55.8246,174546.0
2020-07-14 15:55:00,60.78,60.78,60.65,60.67,218430.0,55.8246,55.8246,55.7052,55.7236,218430.0
2020-07-15 09:30:00,62.41,62.64,61.58,61.92,125451.0,57.3217,57.5329,56.5594,56.8716,125451.0
2020-07-15 09:35:00,61.87,62.34,61.81,62.03,62991.0,56.8257,57.2574,56.7706,56.9727,62991.0
2020-07-15 09:40:00,62.11,62.43,62.09,62.35,60477.0,57.0461,57.3401,57.0278,57.2666,60477.0
2020-07-15 09:45:00,62.3,62.74,62.24,62.42,50722.0,57.2207,57.6248,57.1655,57.3309,50722.0
2020-07-15 09:50:00,62.44,62.49,62.11,62.25,44584.0,57.3492,57.3952,57.0461,57.1747,44584.0
2020-07-15 09:55:00,62.22,62.61,62.21,62.45,60272.0,57.1472,57.5054,57.138,57.3584,60272.0
2020-07-15 10:00:00,62.41,62.45,61.85,61.85,82987.0,57.3217,57.3584,56.8073,56.8073,82987.0
2020-07-15 10:05:00,61.96,62.23,61.86,62.15,68805.0,56.9084,57.1564,56.8165,57.0829,68805.0
2020-07-15 10:10:00,62.16,62.35,62.0,62.23,45204.0,57.0921,57.2666,56.9451,57.1564,45204.0
2020-07-15 10:15:00,62.25,62.42,62.17,62.39,32742.0,57.1747,57.3309,57.1013,57.3033,32742.0
2020-07-15 10:20:00,62.39,62.52,62.27,62.4,28354.0,57.3033,57.4227,57.1931,57.3125,28354.0
2020-07-15 10:25:00,62.41,62.53,62.27,62.44,23178.0,57.3217,57.4319,57.1931,57.3492,23178.0
2020-07-15 10:30:00,62.47,62.79,62.44,62.72,23623.0,57.3768,57.6707,57.3492,57.6064,23623.0
2020-07-15 10:35:00,62.72,62.81,62.63,62.68,23669.0,57.6064,57.6891,57.5238,57.5697,23669.0
2020-07-15 10:40:00,62.65,62.83,62.51,62.59,31944.0,57.5421,57.7074,57.4135,57.487,31944.0
2020-07-15 10:45:00,62.59,62.67,62.49,62.58,18718.0,57.487,57.5605,57.3952,57.4778,18718.0
2020-07-15 10:50:00,62.58,62.69,62.42,62.46,17260.0,57.4778,57.5789,57.3309,57.3676,17260.0
2020-07-15 10:55:00,62.48,62.78,62.44,62.75,15302.0,57.386,57.6615,57.3492,57.634,15302.0
2020-07-15 11:00:00,62.8,62.84,62.52,62.55,15366.0,57.6799,57.7166,57.4227,57.4503,15366.0
2020-07-15 11:05:00,62.58,62.63,62.39,62.52,15521.0,57.4778,57.5238,57.3033,57.4227,15521.0
2020-07-15 11:10:00,62.52,62.59,62.45,62.54,8733.0,57.4227,57.487,57.3584,57.4411,8733.0
2020-07-15 11:15:00,62.52,62.57,62.4,62.46,14100.0,57.4227,57.4686,57.3125,57.3676,14100.0
2020-07-15 11:20:00,62.48,62.49,62.17,62.2,83395.0,57.386,57.3952,57.1013,57.1288,83395.0
2020-07-15 11:25:00,62.24,62.45,62.22,62.44,11184.0,57.1655,57.3584,57.1472,57.3492,11184.0
2020-07-15 11:30:00,62.42,62.58,62.4,62.54,20548.0,57.3309,57.4778,57.3125,57.4411,20548.0
2020-07-15 11:35:00,62.54,62.64,62.48,62.56,10652.0,57.4411,57.5329,57.386,57.4595,10652.0
2020-07-15 11:40:00,62.55,62.81,62.49,62.79,16223.0,57.4503,57.6891,57.3952,57.6707,16223.0
2020-07-15 11:45:00,62.78,62.88,62.64,62.66,12609.0,57.6615,57.7534,57.5329,57.5513,12609.0
2020-07-15 11:50:00,62.66,62.78,62.65,62.69,9593.0,57.5513,57.6615,57.5421,57.5789,9593.0
2020-07-15 11:55:00,62.68,62.75,62.52,62.52,20984.0,57.5697,57.634,57.4227,57.4227,20984.0
2020-07-15 12:00:00,62.51,62.52,62.07,62.23,55655.0,57.4135,57.4227,57.0094,57.1564,55655.0
2020-07-15 12:05:00,62.23,62.36,62.21,62.36,11760.0,57.1564,57.2758,57.138,57.2758,11760.0
2020-07-15 12:10:00,62.33,62.44,62.25,62.44,9159.0,57.2482,57.3492,57.1747,57.3492,9159.0
2020-07-15 12:15:00,62.45,62.67,62.45,62.52,23136.0,57.3584,57.5605,57.3584,57.4227,23136.0
2020-07-15 12:20:00,62.53,62.57,62.4,62.52,27248.0,57.4319,57.4686,57.3125,57.4227,27248.0
2020-07-15 12:25:00,62.52,62.56,62.44,62.47,23281.0,57.4227,57.4595,57.3492,57.3768,23281.0
2020-07-15 12:30:00,62.46,62.49,62.37,62.43,15165.0,57.3676,57.3952,57.2849,57.3401,15165.0
2020-07-15 12:35:00,62.46,62.57,62.33,62.34,12580.0,57.3676,57.4686,57.2482,57.2574,12580.0
2020-07-15 12:40:00,62.31,62.44,62.27,62.41,18366.0,57.2298,57.3492,57.1931,57.3217,18366.0
2020-07-15 12:45:00,62.42,62.54,62.4,62.43,14065.0,57.3309,57.4411,57.3125,57.3401,14065.0
2020-07-15 12:50:00,62.43,62.49,62.41,62.47,12719.0,57.3401,57.3952,57.3217,57.3768,12719.0
2020-07-15 12:55:00,62.47,62.54,62.42,62.52,12240.0,57.3768,57.4411,57.3309,57.4227,12240.0
2020-07-15 13:00:00,62.52,62.7,62.51,62.69,18897.0,57.4227,57.588,57.4135,57.5789,18897.0
2020-07-15 13:05:00,62.72,62.75,62.61,62.73,20501.0,57.6064,57.634,57.5054,57.6156,20501.0
2020-07-15 13:10:00,62.74,62.74,62.55,62.68,13618.0,57.6248,57.6248,57.4503,57.5697,13618.0
2020-07-15 13:15:00,62.68,62.71,62.46,62.49,40945.0,57.5697,57.5972,57.3676,57.3952,40945.0
2020-07-15 13:20:00,62.5,62.82,62.45,62.79,23010.0,57.4044,57.6983,57.3584,57.6707,23010.0
2020-07-15 13:25:00,62.78,62.78,62.65,62.69,14901.0,57.6615,57.6615,57.5421,57.5789,14901.0
2020-07-15 13:30:00,62.7,62.76,62.65,62.68,9443.0,57.588,57.6432,57.5421,57.5697,9443.0
2020-07-15 13:35:00,62.64,62.88,62.63,62.88,18047.0,57.5329,57.7534,57.5238,57.7534,18047.0
2020-07-15 13:40:00,62.86,62.89,62.8,62.8,8787.0,57.735,57.7626,57.6799,57.6799,8787.0
2020-07-15 13:45:00,62.8,62.84,62.73,62.82,8103.0,57.6799,57.7166,57.6156,57.6983,8103.0
2020-07-15 13:50:00,62.84,62.92,62.82,62.9,6604.0,57.7166,57.7901,57.6983,57.7717,6604.0
2020-07-15 13:55:00,62.9,63.05,62.84,63.04,23147.0,57.7717,57.9095,57.7166,57.9003,23147.0
2020-07-15 14:00:00,63.02,63.21,62.97,63.11,16816.0,57.882,58.0565,57.836,57.9646,16816.0
2020-07-15 14:05:00,63.13,63.14,62.9,62.92,17012.0,57.983,57.9922,57.7717,57.7901,17012.0
2020-07-15 14:10:00,62.93,63.02,62.91,62.98,6129.0,57.7993,57.882,57.7809,57.8452,6129.0
2020-07-15 14:15:00,62.96,62.98,62.9,62.94,13299.0,57.8268,57.8452,57.7717,57.8085,13299.0
2020-07-15 14:20:00,62.93,62.98,62.88,62.97,13289.0,57.7993,57.8452,57.7534,57.836,13289.0
2020-07-15 14:25:00,62.97,63.04,62.89,62.99,14459.0,57.836,57.9003,57.7626,57.8544,14459.0
2020-07-15 14:30:00,62.99,63.19,62.97,63.08,27454.0,57.8544,58.0381,57.836,57.9371,27454.0
2020-07-15 14:35:00,63.1,63.24,63.04,63.21,23381.0,57.9554,58.084,57.9003,58.0565,23381.0
2020-07-15 14:40:00,63.24,63.54,63.24,63.43,42000.0,58.084,58.3596,58.084,58.2585,42000.0
2020-07-15 14:45:00,63.4,63.67,63.4,63.67,20530.0,58.231,58.479,58.231,58.479,20530.0
2020-07-15 14:50:00,63.66,63.66,63.35,63.4,19759.0,58.4698,58.4698,58.1851,58.231,19759.0
2020-07-15 14:55:00,63.39,63.5,63.3,63.32,25175.0,58.2218,58.3228,58.1391,58.1575,25175.0
2020-07-15 15:00:00,63.31,63.4,63.26,63.26,22688.0,58.1483,58.231,58.1024,58.1024,22688.0
2020-07-15 15:05:00,63.3,63.32,63.18,63.28,19111.0,58.1391,58.1575,58.0289,58.1208,19111.0
2020-07-15 15:10:00,63.26,63.39,63.23,63.33,17057.0,58.1024,58.2218,58.0748,58.1667,17057.0
2020-07-15 15:15:00,63.32,63.44,63.21,63.44,18729.0,58.1575,58.2677,58.0565,58.2677,18729.0
2020-07-15 15:20:00,63.42,63.52,63.38,63.52,41117.0,58.2493,58.3412,58.2126,58.3412,41117.0
2020-07-15 15:25:00,63.56,63.65,63.47,63.59,25667.0,58.3779,58.4606,58.2953,58.4055,25667.0
2020-07-15 15:30:00,63.59,63.7,63.52,63.61,36410.0,58.4055,58.5065,58.3412,58.4239,36410.0
2020-07-15 15:35:00,63.61,63.67,63.56,63.61,35360.0,58.4239,58.479,58.3779,58.4239,35360.0
2020-07-15 15:40:00,63.6,63.64,63.5,63.63,41248.0,58.4147,58.4514,58.3228,58.4422,41248.0
2020-07-15 15:45:00,63.64,63.81,63.62,63.78,74114.0,58.4514,58.6075,58.433,58.58,74114.0
2020-07-15 15:50:00,63.79,63.8,63.56,63.61,98590.0,58.5892,58.5984,58.3779,58.4239,98590.0
2020-07-15 15:55:00,63.6,63.68,63.57,63.67,143537.0,58.4147,58.4881,58.3871,58.479,143537.0
2020-07-16 09:30:00,62.76,63.27,62.67,62.76,52203.0,57.6432,58.1116,57.5605,57.6432,52203.0
2020-07-16 09:35:00,62.64,63.01,62.41,62.99,11369.0,57.5329,57.8728,57.3217,57.8544,11369.0
2020-07-16 09:40:00,62.99,63.08,62.54,62.76,11421.0,57.8544,57.9371,57.4411,57.6432,11421.0
2020-07-16 09:45:00,62.74,62.89,62.61,62.8,8663.0,57.6248,57.7626,57.5054,57.6799,8663.0
2020-07-16 09:50:00,62.77,63.23,62.72,63.15,24296.0,57.6523,58.0748,57.6064,58.0014,24296.0
2020-07-16 09:55:00,63.11,63.34,63.02,63.02,13398.0,57.9646,58.1759,57.882,57.882,13398.0
2020-07-16 10:00:00,63.08,63.3,62.96,63.01,18608.0,57.9371,58.1391,57.8268,57.8728,18608.0
2020-07-16 10:05:00,62.96,62.96,62.79,62.94,23216.0,57.8268,57.8268,57.6707,57.8085,23216.0
2020-07-16 10:10:00,62.95,63.59,62.94,63.59,12514.0,57.8177,58.4055,57.8085,58.4055,12514.0
2020-07-16 10:15:00,63.5,63.5,63.32,63.45,14190.0,58.3228,58.3228,58.1575,58.2769,14190.0
2020-07-16 10:20:00,63.41,63.62,63.37,63.59,11032.0,58.2402,58.433,58.2034,58.4055,11032.0
2020-07-16 10:25:00,63.55,63.63,63.37,63.57,12211.0,58.3687,58.4422,58.2034,58.3871,12211.0
2020-07-16 10:30:00,63.52,63.66,63.51,63.66,8263.0,58.3412,58.4698,58.332,58.4698,8263.0
2020-07-16 10:35:00,63.69,63.76,63.48,63.75,12403.0,58.4973,58.5616,58.3045,58.5524,12403.0
2020-07-16 10:40:00,63.72,63.77,63.57,63.68,12391.0,58.5249,58.5708,58.3871,58.4881,12391.0
2020-07-16 10:45:00,63.66,63.73,63.62,63.72,28497.0,58.4698,58.5341,58.433,58.5249,28497.0
2020-07-16 10:50:00,63.73,63.97,63.64,63.87,24726.0,58.5341,58.7545,58.4514,58.6627,24726.0
2020-07-16 10:55:00,63.88,63.92,63.77,63.77,10621.0,58.6718,58.7086,58.5708,58.5708,10621.0
2020-07-16 11:00:00,63.78,63.95,63.77,63.87,12657.0,58.58,58.7361,58.5708,58.6627,12657.0
2020-07-16 11:05:00,63.9,63.96,63.59,63.59,9963.0,58.6902,58.7453,58.4055,58.4055,9963.0
2020-07-16 11:10:00,63.6,63.91,63.52,63.89,18179.0,58.4147,58.6994,58.3412,58.681,18179.0
2020-07-16 11:15:00,63.86,63.97,63.78,63.97,65223.0,58.6535,58.7545,58.58,58.7545,65223.0
2020-07-16 11:20:00,63.99,64.28,63.97,64.25,43937.0,58.7729,59.0392,58.7545,59.0117,43937.0
2020-07-16 11:25:00,64.24,64.54,64.16,64.45,46214.0,59.0025,59.278,58.929,59.1954,46214.0
2020-07-16 11:30:00,64.45,64.46,64.15,64.19,29371.0,59.1954,59.2046,58.9198,58.9566,29371.0
2020-07-16 11:35:00,64.19,64.21,64.0,64.05,15551.0,58.9566,58.9749,58.7821,58.828,15551.0
2020-07-16 11:40:00,64.06,64.15,64.04,64.08,16103.0,58.8372,58.9198,58.8188,58.8555,16103.0
2020-07-16 11:45:00,64.08,64.08,63.99,64.03,7716.0,58.8555,58.8555,58.7729,58.8096,7716.0
2020-07-16 11:50:00,64.04,64.11,63.98,64.11,10812.0,58.8188,58.8831,58.7637,58.8831,10812.0
2020-07-16 11:55:00,64.12,64.14,63.95,63.95,12588.0,58.8923,58.9106,58.7361,58.7361,12588.0
2020-07-16 12:00:00,63.95,63.97,63.75,63.88,33544.0,58.7361,58.7545,58.5524,58.6718,33544.0
2020-07-16 12:05:00,63.84,63.85,63.65,63.68,21475.0,58.6351,58.6443,58.4606,58.4881,21475.0
2020-07-16 12:10:00,63.66,63.83,63.55,63.57,246275.0,58.4698,58.6259,58.3687,58.3871,246275.0
2020-07-16 12:15:00,63.57,63.71,63.47,63.55,133647.0,58.3871,58.5157,58.2953,58.3687,133647.0
2020-07-16 12:20:00,63.52,63.6,63.45,63.55,60671.0,58.3412,58.4147,58.2769,58.3687,60671.0
2020-07-16 12:25:00,63.56,63.63,63.42,63.47,43744.0,58.3779,58.4422,58.2493,58.2953,43744.0
2020-07-16 12:30:00,63.5,63.5,63.02,63.13,88870.0,58.3228,58.3228,57.882,57.983,88870.0
2020-07-16 12:35:00,63.14,63.25,62.99,63.04,36643.0,57.9922,58.0932,57.8544,57.9003,36643.0
2020-07-16 12:40:00,63.02,63.18,63.02,63.06,25970.0,57.882,58.0289,57.882,57.9187,25970.0
2020-07-16 12:45:00,63.07,63.15,62.99,63.15,21687.0,57.9279,58.0014,57.8544,58.0014,21687.0
2020-07-16 12:50:00,63.12,63.12,62.93,63.04,55433.0,57.9738,57.9738,57.7993,57.9003,55433.0
2020-07-16 12:55:00,63.05,63.06,62.89,62.9,33026.0,57.9095,57.9187,57.7626,57.7717,33026.0
2020-07-16 13:00:00,62.85,63.14,62.84,63.09,28003.0,57.7258,57.9922,57.7166,57.9462,28003.0
2020-07-16 13:05:00,63.09,63.2,63.05,63.17,14050.0,57.9462,58.0473,57.9095,58.0197,14050.0
2020-07-16 13:10:00,63.19,63.24,63.08,63.11,20748.0,58.0381,58.084,57.9371,57.9646,20748.0
2020-07-16 13:15:00,63.11,63.21,63.11,63.15,13463.0,57.9646,58.0565,57.9646,58.0014,13463.0
2020-07-16 13:20:00,63.14,63.16,63.08,63.1,9953.0,57.9922,58.0105,57.9371,57.9554,9953.0
2020-07-16 13:25:00,63.08,63.19,63.06,63.16,32181.0,57.9371,58.0381,57.9187,58.0105,32181.0
2020-07-16 13:30:00,63.15,63.32,63.04,63.13,32790.0,58.0014,58.1575,57.9003,57.983,32790.0
2020-07-16 13:35:00,63.14,63.18,63.0,63.1,15795.0,57.9922,58.0289,57.8636,57.9554,15795.0
2020-07-16 13:40:00,63.11,63.29,63.1,63.29,11746.0,57.9646,58.1299,57.9554,58.1299,11746.0
2020-07-16 13:45:00,63.26,63.31,63.21,63.28,12865.0,58.1024,58.1483,58.0565,58.1208,12865.0
2020-07-16 13:50:00,63.27,63.3,63.19,63.23,56444.0,58.1116,58.1391,58.0381,58.0748,56444.0
2020-07-16 13:55:00,63.24,63.26,63.1,63.17,33073.0,58.084,58.1024,57.9554,58.0197,33073.0
2020-07-16 14:00:00,63.17,63.42,63.15,63.39,61665.0,58.0197,58.2493,58.0014,58.2218,61665.0
2020-07-16 14:05:00,63.37,63.5,63.34,63.49,19082.0,58.2034,58.3228,58.1759,58.3136,19082.0
2020-07-16 14:10:00,63.47,63.47,63.36,63.44,9587.0,58.2953,58.2953,58.1942,58.2677,9587.0
2020-07-16 14:15:00,63.44,63.47,63.36,63.37,10159.0,58.2677,58.2953,58.1942,58.2034,10159.0
2020-07-16 14:20:00,63.39,63.42,63.27,63.31,5759.0,58.2218,58.2493,58.1116,58.1483,5759.0
2020-07-16 14:25:00,63.32,63.32,63.21,63.27,14636.0,58.1575,58.1575,58.0565,58.1116,14636.0
2020-07-16 14:30:00,63.26,63.26,63.12,63.17,19026.0,58.1024,58.1024,57.9738,58.0197,19026.0
2020-07-16 14:35:00,63.19,63.2,63.0,63.02,17378.0,58.0381,58.0473,57.8636,57.882,17378.0
2020-07-16 14:40:00,63.01,63.15,63.0,63.03,28215.0,57.8728,58.0014,57.8636,57.8911,28215.0
2020-07-16 14:45:00,63.02,63.14,62.84,62.85,14052.0,57.882,57.9922,57.7166,57.7258,14052.0
2020-07-16 14:50:00,62.86,62.93,62.82,62.83,9764.0,57.735,57.7993,57.6983,57.7074,9764.0
2020-07-16 14:55:00,62.83,62.89,62.78,62.83,24890.0,57.7074,57.7626,57.6615,57.7074,24890.0
2020-07-16 15:00:00,62.87,62.93,62.83,62.86,14249.0,57.7442,57.7993,57.7074,57.735,14249.0
2020-07-16 15:05:00,62.84,62.97,62.84,62.9,6075.0,57.7166,57.836,57.7166,57.7717,6075.0
2020-07-16 15:10:00,62.92,62.92,62.81,62.89,10762.0,57.7901,57.7901,57.6891,57.7626,10762.0
2020-07-16 15:15:00,62.87,63.12,62.87,63.09,18788.0,57.7442,57.9738,57.7442,57.9462,18788.0
2020-07-16 15:20:00,63.1,63.3,63.09,63.28,19578.0,57.9554,58.1391,57.9462,58.1208,19578.0
2020-07-16 15:25:00,63.27,63.4,63.25,63.4,19756.0,58.1116,58.231,58.0932,58.231,19756.0
2020-07-16 15:30:00,63.39,63.39,63.16,63.3,25518.0,58.2218,58.2218,58.0105,58.1391,25518.0
2020-07-16 15:35:00,63.31,63.4,63.25,63.32,14905.0,58.1483,58.231,58.0932,58.1575,14905.0
2020-07-16 15:40:00,63.3,63.5,63.28,63.35,24777.0,58.1391,58.3228,58.1208,58.1851,24777.0
2020-07-16 15:45:00,63.36,63.46,63.3,63.32,27130.0,58.1942,58.2861,58.1391,58.1575,27130.0
2020-07-16 15:50:00,63.32,63.45,63.28,63.43,40927.0,58.1575,58.2769,58.1208,58.2585,40927.0
2020-07-16 15:55:00,63.43,63.48,63.28,63.37,74063.0,58.2585,58.3045,58.1208,58.2034,74063.0
2020-07-17 09:30:00,63.36,63.39,62.94,63.0,127694.0,58.1942,58.2218,57.8085,57.8636,127694.0
2020-07-17 09:35:00,63.05,63.19,62.48,62.48,38710.0,57.9095,58.0381,57.386,57.386,38710.0
2020-07-17 09:40:00,62.5,63.14,62.47,63.01,26697.0,57.4044,57.9922,57.3768,57.8728,26697.0
2020-07-17 09:45:00,62.97,63.15,62.79,62.92,22858.0,57.836,58.0014,57.6707,57.7901,22858.0
2020-07-17 09:50:00,62.91,63.21,62.87,63.15,29309.0,57.7809,58.0565,57.7442,58.0014,29309.0
2020-07-17 09:55:00,63.12,63.28,62.98,63.28,21713.0,57.9738,58.1208,57.8452,58.1208,21713.0
2020-07-17 10:00:00,63.2,63.3,62.82,62.88,35781.0,58.0473,58.1391,57.6983,57.7534,35781.0
2020-07-17 10:05:00,62.87,62.89,62.51,62.6,34931.0,57.7442,57.7626,57.4135,57.4962,34931.0
2020-07-17 10:10:00,62.6,62.74,62.5,62.56,24270.0,57.4962,57.6248,57.4044,57.4595,24270.0
2020-07-17 10:15:00,62.58,62.72,62.58,62.67,11768.0,57.4778,57.6064,57.4778,57.5605,11768.0
2020-07-17 10:20:00,62.7,62.74,62.5,62.54,53966.0,57.588,57.6248,57.4044,57.4411,53966.0
2020-07-17 10:25:00,62.53,62.59,62.5,62.52,38988.0,57.4319,57.487,57.4044,57.4227,38988.0
2020-07-17 10:30:00,62.5,62.55,62.34,62.46,76061.0,57.4044,57.4503,57.2574,57.3676,76061.0
2020-07-17 10:35:00,62.46,62.63,62.46,62.55,18835.0,57.3676,57.5238,57.3676,57.4503,18835.0
2020-07-17 10:40:00,62.55,62.55,62.23,62.32,17307.0,57.4503,57.4503,57.1564,57.239,17307.0
2020-07-17 10:45:00,62.28,62.42,62.27,62.41,9668.0,57.2023,57.3309,57.1931,57.3217,9668.0
2020-07-17 10:50:00,62.42,62.45,62.31,62.34,9076.0,57.3309,57.3584,57.2298,57.2574,9076.0
2020-07-17 10:55:00,62.35,62.51,62.31,62.48,21071.0,57.2666,57.4135,57.2298,57.386,21071.0
2020-07-17 11:00:00,62.49,62.55,62.27,62.31,21833.0,57.3952,57.4503,57.1931,57.2298,21833.0
2020-07-17 11:05:00,62.32,62.38,62.09,62.18,17097.0,57.239,57.2941,57.0278,57.1104,17097.0
2020-07-17 11:10:00,62.17,62.33,62.14,62.32,15117.0,57.1013,57.2482,57.0737,57.239,15117.0
2020-07-17 11:15:00,62.32,62.54,62.32,62.45,28400.0,57.239,57.4411,57.239,57.3584,28400.0
2020-07-17 11:20:00,62.44,62.49,62.39,62.43,4721.0,57.3492,57.3952,57.3033,57.3401,4721.0
2020-07-17 11:25:00,62.42,62.42,62.26,62.29,6469.0,57.3309,57.3309,57.1839,57.2115,6469.0
2020-07-17 11:30:00,62.29,62.33,62.27,62.29,7572.0,57.2115,57.2482,57.1931,57.2115,7572.0
2020-07-17 11:35:00,62.29,62.4,62.28,62.38,7494.0,57.2115,57.3125,57.2023,57.2941,7494.0
2020-07-17 11:40:00,62.36,62.41,62.32,62.38,8164.0,57.2758,57.3217,57.239,57.2941,8164.0
2020-07-17 11:45:00,62.39,62.41,62.21,62.22,4093.0,57.3033,57.3217,57.138,57.1472,4093.0
2020-07-17 11:50:00,62.22,62.23,62.09,62.12,17117.0,57.1472,57.1564,57.0278,57.0553,17117.0
2020-07-17 11:55:00,62.11,62.15,62.04,62.05,6297.0,57.0461,57.0829,56.9819,56.991,6297.0
2020-07-17 12:00:00,62.06,62.14,62.05,62.11,8880.0,57.0002,57.0737,56.991,57.0461,8880.0
2020-07-17 12:05:00,62.12,62.25,62.11,62.18,9086.0,57.0553,57.1747,57.0461,57.1104,9086.0
2020-07-17 12:10:00,62.18,62.21,62.0,62.02,14645.0,57.1104,57.138,56.9451,56.9635,14645.0
2020-07-17 12:15:00,62.02,62.09,61.97,62.03,9078.0,56.9635,57.0278,56.9176,56.9727,9078.0
2020-07-17 12:20:00,62.02,62.1,62.0,62.03,18467.0,56.9635,57.037,56.9451,56.9727,18467.0
2020-07-17 12:25:00,62.06,62.13,62.03,62.04,9272.0,57.0002,57.0645,56.9727,56.9819,9272.0
2020-07-17 12:30:00,62.03,62.05,61.97,61.98,16883.0,56.9727,56.991,56.9176,56.9267,16883.0
2020-07-17 12:35:00,62.03,62.05,61.89,61.91,11327.0,56.9727,56.991,56.8441,56.8625,11327.0
2020-07-17 12:40:00,61.91,61.91,61.82,61.83,12608.0,56.8625,56.8625,56.7798,56.789,12608.0
2020-07-17 12:45:00,61.84,61.96,61.83,61.94,3844.0,56.7982,56.9084,56.789,56.89,3844.0
2020-07-17 12:50:00,61.9,61.99,61.9,61.98,9024.0,56.8533,56.9359,56.8533,56.9267,9024.0
2020-07-17 12:55:00,62.0,62.02,61.9,61.92,7600.0,56.9451,56.9635,56.8533,56.8716,7600.0
2020-07-17 13:00:00,61.9,62.0,61.9,61.96,7966.0,56.8533,56.9451,56.8533,56.9084,7966.0
2020-07-17 13:05:00,61.99,62.02,61.88,61.91,12564.0,56.9359,56.9635,56.8349,56.8625,12564.0
2020-07-17 13:10:00,61.91,62.15,61.89,62.13,5220.0,56.8625,57.0829,56.8441,57.0645,5220.0
2020-07-17 13:15:00,62.12,62.16,61.99,62.03,13995.0,57.0553,57.0921,56.9359,56.9727,13995.0
2020-07-17 13:20:00,62.03,62.12,62.02,62.11,12123.0,56.9727,57.0553,56.9635,57.0461,12123.0
2020-07-17 13:25:00,62.12,62.16,61.88,61.89,49388.0,57.0553,57.0921,56.8349,56.8441,49388.0
2020-07-17 13:30:00,61.9,62.08,61.89,61.98,20280.0,56.8533,57.0186,56.8441,56.9267,20280.0
2020-07-17 13:35:00,61.97,62.05,61.97,62.01,5674.0,56.9176,56.991,56.9176,56.9543,5674.0
2020-07-17 13:40:00,62.01,62.09,61.98,62.09,7382.0,56.9543,57.0278,56.9267,57.0278,7382.0
2020-07-17 13:45:00,62.06,62.14,62.06,62.13,10323.0,57.0002,57.0737,57.0002,57.0645,10323.0
2020-07-17 13:50:00,62.11,62.11,61.95,62.02,7023.0,57.0461,57.0461,56.8992,56.9635,7023.0
2020-07-17 13:55:00,62.01,62.04,61.98,62.02,8888.0,56.9543,56.9819,56.9267,56.9635,8888.0
2020-07-17 14:00:00,62.01,62.07,61.94,62.03,14630.0,56.9543,57.0094,56.89,56.9727,14630.0
2020-07-17 14:05:00,62.02,62.06,61.95,61.98,13834.0,56.9635,57.0002,56.8992,56.9267,13834.0
2020-07-17 14:10:00,61.98,62.01,61.84,61.9,27842.0,56.9267,56.9543,56.7982,56.8533,27842.0
2020-07-17 14:15:00,61.9,61.98,61.87,61.97,21057.0,56.8533,56.9267,56.8257,56.9176,21057.0
2020-07-17 14:20:00,61.98,61.98,61.83,61.88,18519.0,56.9267,56.9267,56.789,56.8349,18519.0
2020-07-17 14:25:00,61.88,61.89,61.82,61.86,17444.0,56.8349,56.8441,56.7798,56.8165,17444.0
2020-07-17 14:30:00,61.86,61.88,61.83,61.87,31922.0,56.8165,56.8349,56.789,56.8257,31922.0
2020-07-17 14:35:00,61.87,61.87,61.77,61.82,32028.0,56.8257,56.8257,56.7339,56.7798,32028.0
2020-07-17 14:40:00,61.82,61.89,61.8,61.82,24957.0,56.7798,56.8441,56.7614,56.7798,24957.0
2020-07-17 14:45:00,61.83,61.85,61.66,61.73,15652.0,56.789,56.8073,56.6328,56.6971,15652.0
2020-07-17 14:50:00,61.72,61.77,61.69,61.74,12866.0,56.6879,56.7339,56.6604,56.7063,12866.0
2020-07-17 14:55:00,61.71,61.83,61.71,61.8,12429.0,56.6788,56.789,56.6788,56.7614,12429.0
2020-07-17 15:00:00,61.81,62.01,61.81,62.01,11818.0,56.7706,56.9543,56.7706,56.9543,11818.0
2020-07-17 15:05:00,62.0,62.07,61.95,62.02,11265.0,56.9451,57.0094,56.8992,56.9635,11265.0
2020-07-17 15:10:00,62.01,62.01,61.81,61.81,18230.0,56.9543,56.9543,56.7706,56.7706,18230.0
2020-07-17 15:15:00,61.82,61.89,61.81,61.88,18961.0,56.7798,56.8441,56.7706,56.8349,18961.0
2020-07-17 15:20:00,61.85,62.02,61.84,62.01,23063.0,56.8073,56.9635,56.7982,56.9543,23063.0
2020-07-17 15:25:00,62.02,62.11,62.0,62.08,18502.0,56.9635,57.0461,56.9451,57.0186,18502.0
2020-07-17 15:30:00,62.09,62.19,62.05,62.14,48719.0,57.0278,57.1196,56.991,57.0737,48719.0
2020-07-17 15:35:00,62.14,62.14,62.02,62.07,34325.0,57.0737,57.0737,56.9635,57.0094,34325.0
2020-07-17 15:40:00,62.08,62.24,62.07,62.21,47326.0,57.0186,57.1655,57.0094,57.138,47326.0
2020-07-17 15:45:00,62.21,62.24,62.11,62.22,48193.0,57.138,57.1655,57.0461,57.1472,48193.0
2020-07-17 15:50:00,62.21,62.21,62.01,62.03,75020.0,57.138,57.138,56.9543,56.9727,75020.0
2020-07-17 15:55:00,62.03,62.13,61.96,62.0,191864.0,56.9727,57.0645,56.9084,56.9451,191864.0
2020-07-20 09:30:00,61.42,61.68,61.06,61.68,52148.0,56.4124,56.6512,56.0818,56.6512,52148.0
2020-07-20 09:35:00,61.67,61.99,61.38,61.94,26003.0,56.642,56.9359,56.3757,56.89,26003.0
2020-07-20 09:40:00,61.97,61.97,61.29,61.35,51873.0,56.9176,56.9176,56.293,56.3481,51873.0
2020-07-20 09:45:00,61.32,61.42,61.09,61.15,12761.0,56.3206,56.4124,56.1093,56.1644,12761.0
2020-07-20 09:50:00,61.07,61.12,60.77,60.77,47555.0,56.0909,56.1369,55.8154,55.8154,47555.0
2020-07-20 09:55:00,60.76,60.94,60.6,60.91,26509.0,55.8062,55.9715,55.6593,55.944,26509.0
2020-07-20 10:00:00,60.87,60.87,60.6,60.66,32761.0,55.9072,55.9072,55.6593,55.7144,32761.0
2020-07-20 10:05:00,60.64,60.9,60.64,60.79,20903.0,55.696,55.9348,55.696,55.8338,20903.0
2020-07-20 10:10:00,60.78,60.92,60.7,60.78,18661.0,55.8246,55.9532,55.7511,55.8246,18661.0
2020-07-20 10:15:00,60.76,60.77,60.6,60.66,32938.0,55.8062,55.8154,55.6593,55.7144,32938.0
2020-07-20 10:20:00,60.66,60.67,60.47,60.59,55759.0,55.7144,55.7236,55.5399,55.6501,55759.0
2020-07-20 10:25:00,60.6,60.81,60.56,60.81,118853.0,55.6593,55.8521,55.6225,55.8521,118853.0
2020-07-20 10:30:00,60.84,61.01,60.78,60.95,49865.0,55.8797,56.0358,55.8246,55.9807,49865.0
2020-07-20 10:35:00,60.97,61.08,60.89,60.91,25354.0,55.9991,56.1001,55.9256,55.944,25354.0
2020-07-20 10:40:00,60.91,61.08,60.87,61.07,46402.0,55.944,56.1001,55.9072,56.0909,46402.0
2020-07-20 10:45:00,61.07,61.08,60.8,60.83,29469.0,56.0909,56.1001,55.843,55.8705,29469.0
2020-07-20 10:50:00,60.82,60.85,60.66,60.69,89423.0,55.8613,55.8889,55.7144,55.7419,89423.0
2020-07-20 10:55:00,60.67,60.77,60.62,60.7,43963.0,55.7236,55.8154,55.6776,55.7511,43963.0
2020-07-20 11:00:00,60.68,60.82,60.65,60.67,44120.0,55.7327,55.8613,55.7052,55.7236,44120.0
2020-07-20 11:05:00,60.65,60.74,60.61,60.73,38471.0,55.7052,55.7878,55.6684,55.7787,38471.0
2020-07-20 11:10:00,60.73,60.77,60.61,60.61,28831.0,55.7787,55.8154,55.6684,55.6684,28831.0
2020-07-20 11:15:00,60.61,60.74,60.58,60.71,52766.0,55.6684,55.7878,55.6409,55.7603,52766.0
2020-07-20 11:20:00,60.72,60.85,60.66,60.74,79230.0,55.7695,55.8889,55.7144,55.7878,79230.0
2020-07-20 11:25:00,60.75,60.98,60.74,60.93,26883.0,55.797,56.0083,55.7878,55.9624,26883.0
2020-07-20 11:30:00,60.91,60.97,60.79,60.97,40296.0,55.944,55.9991,55.8338,55.9991,40296.0
2020-07-20 11:35:00,61.03,61.12,60.92,61.08,27116.0,56.0542,56.1369,55.9532,56.1001,27116.0
2020-07-20 11:40:00,61.08,61.26,61.04,61.17,24592.0,56.1001,56.2654,56.0634,56.1828,24592.0
2020-07-20 11:45:00,61.16,61.18,61.06,61.15,18735.0,56.1736,56.192,56.0818,56.1644,18735.0
2020-07-20 11:50:00,61.16,61.24,61.14,61.22,16177.0,56.1736,56.2471,56.1552,56.2287,16177.0
2020-07-20 11:55:00,61.26,61.28,61.19,61.2,14138.0,56.2654,56.2838,56.2012,56.2103,14138.0
2020-07-20 12:00:00,61.18,61.19,60.91,60.92,19317.0,56.192,56.2012,55.944,55.9532,19317.0
2020-07-20 12:05:00,60.93,61.06,60.84,61.04,15508.0,55.9624,56.0818,55.8797,56.0634,15508.0
2020-07-20 12:10:00,61.01,61.05,60.94,61.05,15580.0,56.0358,56.0726,55.9715,56.0726,15580.0
2020-07-20 12:15:00,61.05,61.12,61.03,61.12,14684.0,56.0726,56.1369,56.0542,56.1369,14684.0
2020-07-20 12:20:00,61.13,61.18,61.09,61.13,10957.0,56.146,56.192,56.1093,56.146,10957.0
2020-07-20 12:25:00,61.12,61.17,61.08,61.13,32129.0,56.1369,56.1828,56.1001,56.146,32129.0
2020-07-20 12:30:00,61.11,61.22,61.11,61.17,16763.0,56.1277,56.2287,56.1277,56.1828,16763.0
2020-07-20 12:35:00,61.18,61.24,61.18,61.19,19713.0,56.192,56.2471,56.192,56.2012,19713.0
2020-07-20 12:40:00,61.21,61.21,61.13,61.13,39346.0,56.2195,56.2195,56.146,56.146,39346.0
2020-07-20 12:45:00,61.13,61.23,61.08,61.22,22321.0,56.146,56.2379,56.1001,56.2287,22321.0
2020-07-20 12:50:00,61.22,61.23,61.11,61.12,17484.0,56.2287,56.2379,56.1277,56.1369,17484.0
2020-07-20 12:55:00,61.12,61.24,61.11,61.21,16434.0,56.1369,56.2471,56.1277,56.2195,16434.0
2020-07-20 13:00:00,61.2,61.2,61.11,61.14,16190.0,56.2103,56.2103,56.1277,56.1552,16190.0
2020-07-20 13:05:00,61.18,61.18,61.1,61.13,13797.0,56.192,56.192,56.1185,56.146,13797.0
2020-07-20 13:10:00,61.12,61.27,61.12,61.2,10058.0,56.1369,56.2746,56.1369,56.2103,10058.0
2020-07-20 13:15:00,61.21,61.29,61.18,61.29,13853.0,56.2195,56.293,56.192,56.293,13853.0
2020-07-20 13:20:00,61.3,61.4,61.29,61.4,11784.0,56.3022,56.394,56.293,56.394,11784.0
2020-07-20 13:25:00,61.38,61.4,61.31,61.36,14367.0,56.3757,56.394,56.3114,56.3573,14367.0
2020-07-20 13:30:00,61.35,61.44,61.34,61.44,15976.0,56.3481,56.4308,56.3389,56.4308,15976.0
2020-07-20 13:35:00,61.41,61.44,61.36,61.43,13186.0,56.4032,56.4308,56.3573,56.4216,13186.0
2020-07-20 13:40:00,61.43,61.58,61.42,61.53,17685.0,56.4216,56.5594,56.4124,56.5134,17685.0
2020-07-20 13:45:00,61.53,61.53,61.45,61.49,14325.0,56.5134,56.5134,56.44,56.4767,14325.0
2020-07-20 13:50:00,61.48,61.6,61.45,61.55,15926.0,56.4675,56.5777,56.44,56.5318,15926.0
2020-07-20 13:55:00,61.54,61.54,61.39,61.47,23857.0,56.5226,56.5226,56.3848,56.4583,23857.0
2020-07-20 14:00:00,61.48,61.56,61.44,61.55,18734.0,56.4675,56.541,56.4308,56.5318,18734.0
2020-07-20 14:05:00,61.57,61.61,61.53,61.54,21078.0,56.5502,56.5869,56.5134,56.5226,21078.0
2020-07-20 14:10:00,61.55,61.56,61.46,61.48,19524.0,56.5318,56.541,56.4491,56.4675,19524.0
2020-07-20 14:15:00,61.48,61.49,61.42,61.45,11793.0,56.4675,56.4767,56.4124,56.44,11793.0
2020-07-20 14:20:00,61.46,61.46,61.3,61.33,20924.0,56.4491,56.4491,56.3022,56.3297,20924.0
2020-07-20 14:25:00,61.34,61.45,61.34,61.41,13316.0,56.3389,56.44,56.3389,56.4032,13316.0
2020-07-20 14:30:00,61.4,61.4,61.28,61.31,14101.0,56.394,56.394,56.2838,56.3114,14101.0
2020-07-20 14:35:00,61.3,61.37,61.28,61.34,13436.0,56.3022,56.3665,56.2838,56.3389,13436.0
2020-07-20 14:40:00,61.35,61.37,61.29,61.3,10249.0,56.3481,56.3665,56.293,56.3022,10249.0
2020-07-20 14:45:00,61.31,61.47,61.27,61.42,22732.0,56.3114,56.4583,56.2746,56.4124,22732.0
2020-07-20 14:50:00,61.42,61.46,61.35,61.35,14792.0,56.4124,56.4491,56.3481,56.3481,14792.0
2020-07-20 14:55:00,61.35,61.36,61.23,61.25,18993.0,56.3481,56.3573,56.2379,56.2563,18993.0
2020-07-20 15:00:00,61.24,61.29,61.17,61.19,16189.0,56.2471,56.293,56.1828,56.2012,16189.0
2020-07-20 15:05:00,61.18,61.22,61.12,61.15,11140.0,56.192,56.2287,56.1369,56.1644,11140.0
2020-07-20 15:10:00,61.12,61.13,61.06,61.06,14890.0,56.1369,56.146,56.0818,56.0818,14890.0
2020-07-20 15:15:00,61.05,61.19,61.02,61.16,19896.0,56.0726,56.2012,56.045,56.1736,19896.0
2020-07-20 15:20:00,61.16,61.17,61.11,61.15,17158.0,56.1736,56.1828,56.1277,56.1644,17158.0
2020-07-20 15:25:00,61.14,61.17,61.09,61.09,20004.0,56.1552,56.1828,56.1093,56.1093,20004.0
2020-07-20 15:30:00,61.08,61.28,61.05,61.21,25993.0,56.1001,56.2838,56.0726,56.2195,25993.0
2020-07-20 15:35:00,61.22,61.22,61.12,61.15,29139.0,56.2287,56.2287,56.1369,56.1644,29139.0
2020-07-20 15:40:00,61.14,61.2,61.11,61.13,33918.0,56.1552,56.2103,56.1277,56.146,33918.0
2020-07-20 15:45:00,61.12,61.17,61.0,61.06,35112.0,56.1369,56.1828,56.0266,56.0818,35112.0
2020-07-20 15:50:00,61.06,61.06,60.92,60.93,66753.0,56.0818,56.0818,55.9532,55.9624,66753.0
2020-07-20 15:55:00,60.94,61.01,60.81,60.83,124529.0,55.9715,56.0358,55.8521,55.8705,124529.0
2020-07-21 09:30:00,61.51,62.64,61.49,61.8,222177.0,56.4951,57.5329,56.4767,56.7614,222177.0
2020-07-21 09:35:00,61.8,62.07,61.57,61.83,43069.0,56.7614,57.0094,56.5502,56.789,43069.0
2020-07-21 09:40:00,61.91,62.32,61.71,62.3,30701.0,56.8625,57.239,56.6788,57.2207,30701.0
2020-07-21 09:45:00,62.3,62.3,61.86,62.04,28376.0,57.2207,57.2207,56.8165,56.9819,28376.0
2020-07-21 09:50:00,62.04,62.34,62.0,62.16,29985.0,56.9819,57.2574,56.9451,57.0921,29985.0
2020-07-21 09:55:00,62.08,62.09,61.74,61.98,36175.0,57.0186,57.0278,56.7063,56.9267,36175.0
2020-07-21 10:00:00,62.0,62.11,61.68,61.7,66215.0,56.9451,57.0461,56.6512,56.6696,66215.0
2020-07-21 10:05:00,61.69,61.95,61.62,61.63,27490.0,56.6604,56.8992,56.5961,56.6053,27490.0
2020-07-21 10:10:00,61.65,61.86,61.58,61.6,47472.0,56.6237,56.8165,56.5594,56.5777,47472.0
2020-07-21 10:15:00,61.61,61.66,61.25,61.33,34520.0,56.5869,56.6328,56.2563,56.3297,34520.0
2020-07-21 10:20:00,61.32,61.4,61.2,61.3,29317.0,56.3206,56.394,56.2103,56.3022,29317.0
2020-07-21 10:25:00,61.3,61.53,61.28,61.52,28511.0,56.3022,56.5134,56.2838,56.5043,28511.0
2020-07-21 10:30:00,61.53,61.6,61.35,61.52,26076.0,56.5134,56.5777,56.3481,56.5043,26076.0
2020-07-21 10:35:00,61.51,61.82,61.43,61.8,31300.0,56.4951,56.7798,56.4216,56.7614,31300.0
2020-07-21 10:40:00,61.8,61.86,61.64,61.65,32700.0,56.7614,56.8165,56.6145,56.6237,32700.0
2020-07-21 10:45:00,61.65,62.06,61.65,62.05,24889.0,56.6237,57.0002,56.6237,56.991,24889.0
2020-07-21 10:50:00,62.03,62.03,61.84,61.86,23178.0,56.9727,56.9727,56.7982,56.8165,23178.0
2020-07-21 10:55:00,61.85,62.05,61.72,61.98,36382.0,56.8073,56.991,56.6879,56.9267,36382.0
2020-07-21 11:00:00,61.98,62.23,61.89,62.23,34350.0,56.9267,57.1564,56.8441,57.1564,34350.0
2020-07-21 11:05:00,62.23,62.43,62.13,62.41,39800.0,57.1564,57.3401,57.0645,57.3217,39800.0
2020-07-21 11:10:00,62.43,62.62,62.3,62.54,36390.0,57.3401,57.5146,57.2207,57.4411,36390.0
2020-07-21 11:15:00,62.52,62.71,62.51,62.65,24590.0,57.4227,57.5972,57.4135,57.5421,24590.0
2020-07-21 11:20:00,62.64,62.64,62.38,62.45,27869.0,57.5329,57.5329,57.2941,57.3584,27869.0
2020-07-21 11:25:00,62.44,62.7,62.36,62.65,33603.0,57.3492,57.588,57.2758,57.5421,33603.0
2020-07-21 11:30:00,62.63,62.74,62.55,62.71,20043.0,57.5238,57.6248,57.4503,57.5972,20043.0
2020-07-21 11:35:00,62.72,62.88,62.69,62.84,24593.0,57.6064,57.7534,57.5789,57.7166,24593.0
2020-07-21 11:40:00,62.84,62.84,62.63,62.79,19437.0,57.7166,57.7166,57.5238,57.6707,19437.0
2020-07-21 11:45:00,62.8,62.93,62.72,62.83,28174.0,57.6799,57.7993,57.6064,57.7074,28174.0
2020-07-21 11:50:00,62.83,63.03,62.79,62.97,39572.0,57.7074,57.8911,57.6707,57.836,39572.0
2020-07-21 11:55:00,62.95,63.05,62.92,63.03,25497.0,57.8177,57.9095,57.7901,57.8911,25497.0
2020-07-21 12:00:00,63.01,63.05,62.85,62.88,20679.0,57.8728,57.9095,57.7258,57.7534,20679.0
2020-07-21 12:05:00,62.86,62.88,62.6,62.62,21185.0,57.735,57.7534,57.4962,57.5146,21185.0
2020-07-21 12:10:00,62.6,62.6,62.41,62.5,25831.0,57.4962,57.4962,57.3217,57.4044,25831.0
2020-07-21 12:15:00,62.49,62.58,62.42,62.47,21198.0,57.3952,57.4778,57.3309,57.3768,21198.0
2020-07-21 12:20:00,62.49,62.53,62.31,62.31,13837.0,57.3952,57.4319,57.2298,57.2298,13837.0
2020-07-21 12:25:00,62.32,62.56,62.28,62.51,16048.0,57.239,57.4595,57.2023,57.4135,16048.0
2020-07-21 12:30:00,62.49,62.61,62.47,62.57,16805.0,57.3952,57.5054,57.3768,57.4686,16805.0
2020-07-21 12:35:00,62.58,62.58,62.43,62.46,14595.0,57.4778,57.4778,57.3401,57.3676,14595.0
2020-07-21 12:40:00,62.47,62.74,62.46,62.64,17745.0,57.3768,57.6248,57.3676,57.5329,17745.0
2020-07-21 12:45:00,62.64,62.71,62.55,62.68,23693.0,57.5329,57.5972,57.4503,57.5697,23693.0
2020-07-21 12:50:00,62.68,62.68,62.45,62.54,31133.0,57.5697,57.5697,57.3584,57.4411,31133.0
2020-07-21 12:55:00,62.55,62.66,62.54,62.63,34906.0,57.4503,57.5513,57.4411,57.5238,34906.0
2020-07-21 13:00:00,62.65,62.78,62.64,62.72,39500.0,57.5421,57.6615,57.5329,57.6064,39500.0
2020-07-21 13:05:00,62.72,62.84,62.69,62.83,77923.0,57.6064,57.7166,57.5789,57.7074,77923.0
2020-07-21 13:10:00,62.83,62.87,62.71,62.71,52294.0,57.7074,57.7442,57.5972,57.5972,52294.0
2020-07-21 13:15:00,62.71,62.88,62.62,62.75,63203.0,57.5972,57.7534,57.5146,57.634,63203.0
2020-07-21 13:20:00,62.76,62.81,62.69,62.81,37294.0,57.6432,57.6891,57.5789,57.6891,37294.0
2020-07-21 13:25:00,62.79,62.83,62.68,62.69,35688.0,57.6707,57.7074,57.5697,57.5789,35688.0
2020-07-21 13:30:00,62.68,62.68,62.46,62.61,36742.0,57.5697,57.5697,57.3676,57.5054,36742.0
2020-07-21 13:35:00,62.62,62.79,62.59,62.7,35279.0,57.5146,57.6707,57.487,57.588,35279.0
2020-07-21 13:40:00,62.7,62.89,62.69,62.86,22791.0,57.588,57.7626,57.5789,57.735,22791.0
2020-07-21 13:45:00,62.85,62.91,62.76,62.81,27237.0,57.7258,57.7809,57.6432,57.6891,27237.0
2020-07-21 13:50:00,62.83,62.83,62.61,62.62,28229.0,57.7074,57.7074,57.5054,57.5146,28229.0
2020-07-21 13:55:00,62.63,62.67,62.48,62.55,27437.0,57.5238,57.5605,57.386,57.4503,27437.0
2020-07-21 14:00:00,62.55,62.59,62.51,62.55,36718.0,57.4503,57.487,57.4135,57.4503,36718.0
2020-07-21 14:05:00,62.54,62.55,62.3,62.3,20399.0,57.4411,57.4503,57.2207,57.2207,20399.0
2020-07-21 14:10:00,62.3,62.33,62.1,62.12,37920.0,57.2207,57.2482,57.037,57.0553,37920.0
2020-07-21 14:15:00,62.12,62.13,62.06,62.1,23996.0,57.0553,57.0645,57.0002,57.037,23996.0
2020-07-21 14:20:00,62.09,62.25,62.05,62.25,29538.0,57.0278,57.1747,56.991,57.1747,29538.0
2020-07-21 14:25:00,62.23,62.55,62.21,62.55,26488.0,57.1564,57.4503,57.138,57.4503,26488.0
2020-07-21 14:30:00,62.54,62.72,62.47,62.71,53421.0,57.4411,57.6064,57.3768,57.5972,53421.0
2020-07-21 14:35:00,62.69,62.83,62.65,62.68,81027.0,57.5789,57.7074,57.5421,57.5697,81027.0
2020-07-21 14:40:00,62.68,62.7,62.52,62.65,18048.0,57.5697,57.588,57.4227,57.5421,18048.0
2020-07-21 14:45:00,62.66,62.99,62.6,62.98,78198.0,57.5513,57.8544,57.4962,57.8452,78198.0
2020-07-21 14:50:00,63.0,63.06,62.75,62.75,36394.0,57.8636,57.9187,57.634,57.634,36394.0
2020-07-21 14:55:00,62.75,62.89,62.65,62.8,62581.0,57.634,57.7626,57.5421,57.6799,62581.0
2020-07-21 15:00:00,62.8,62.83,62.71,62.76,40470.0,57.6799,57.7074,57.5972,57.6432,40470.0
2020-07-21 15:05:00,62.76,62.85,62.67,62.78,36025.0,57.6432,57.7258,57.5605,57.6615,36025.0
2020-07-21 15:10:00,62.77,62.77,62.65,62.68,38583.0,57.6523,57.6523,57.5421,57.5697,38583.0
2020-07-21 15:15:00,62.7,62.73,62.55,62.55,49710.0,57.588,57.6156,57.4503,57.4503,49710.0
2020-07-21 15:20:00,62.55,62.66,62.53,62.61,32562.0,57.4503,57.5513,57.4319,57.5054,32562.0
2020-07-21 15:25:00,62.62,62.7,62.58,62.63,51695.0,57.5146,57.588,57.4778,57.5238,51695.0
2020-07-21 15:30:00,62.65,62.74,62.54,62.55,54407.0,57.5421,57.6248,57.4411,57.4503,54407.0
2020-07-21 15:35:00,62.55,62.59,62.52,62.58,65422.0,57.4503,57.487,57.4227,57.4778,65422.0
2020-07-21 15:40:00,62.58,62.69,62.46,62.64,56927.0,57.4778,57.5789,57.3676,57.5329,56927.0
2020-07-21 15:45:00,62.64,62.65,62.48,62.51,42191.0,57.5329,57.5421,57.386,57.4135,42191.0
2020-07-21 15:50:00,62.51,62.59,62.34,62.46,92372.0,57.4135,57.487,57.2574,57.3676,92372.0
2020-07-21 15:55:00,62.46,62.87,62.45,62.87,196001.0,57.3676,57.7442,57.3584,57.7442,196001.0
2020-07-22 09:30:00,60.49,61.85,60.19,61.12,331096.0,55.5582,56.8073,55.2827,56.1369,331096.0
2020-07-22 09:35:00,61.25,61.96,61.12,61.65,159964.0,56.2563,56.9084,56.1369,56.6237,159964.0
2020-07-22 09:40:00,61.68,62.55,61.62,62.27,180186.0,56.6512,57.4503,56.5961,57.1931,180186.0
2020-07-22 09:45:00,62.27,62.97,62.2,62.89,315486.0,57.1931,57.836,57.1288,57.7626,315486.0
2020-07-22 09:50:00,62.9,62.96,62.68,62.9,105084.0,57.7717,57.8268,57.5697,57.7717,105084.0
2020-07-22 09:55:00,62.88,63.32,62.75,62.88,207723.0,57.7534,58.1575,57.634,57.7534,207723.0
2020-07-22 10:00:00,62.9,63.36,62.9,63.32,133236.0,57.7717,58.1942,57.7717,58.1575,133236.0
2020-07-22 10:05:00,63.29,63.39,62.72,63.19,141097.0,58.1299,58.2218,57.6064,58.0381,141097.0
2020-07-22 10:10:00,63.17,63.68,63.17,63.46,146602.0,58.0197,58.4881,58.0197,58.2861,146602.0
2020-07-22 10:15:00,63.46,63.58,63.09,63.36,90672.0,58.2861,58.3963,57.9462,58.1942,90672.0
2020-07-22 10:20:00,63.38,63.96,63.37,63.79,112470.0,58.2126,58.7453,58.2034,58.5892,112470.0
2020-07-22 10:25:00,63.73,63.79,63.4,63.73,194586.0,58.5341,58.5892,58.231,58.5341,194586.0
2020-07-22 10:30:00,63.78,64.21,63.74,64.16,152003.0,58.58,58.9749,58.5433,58.929,152003.0
2020-07-22 10:35:00,64.18,64.4,64.15,64.31,160474.0,58.9474,59.1494,58.9198,59.0668,160474.0
2020-07-22 10:40:00,64.33,64.58,64.31,64.52,104853.0,59.0852,59.3148,59.0668,59.2597,104853.0
2020-07-22 10:45:00,64.51,64.69,64.37,64.42,121190.0,59.2505,59.4158,59.1219,59.1678,121190.0
2020-07-22 10:50:00,64.41,64.6,64.32,64.45,182173.0,59.1586,59.3331,59.076,59.1954,182173.0
2020-07-22 10:55:00,64.45,64.57,64.21,64.54,223910.0,59.1954,59.3056,58.9749,59.278,223910.0
2020-07-22 11:00:00,64.53,64.75,64.34,64.62,88305.0,59.2688,59.4709,59.0943,59.3515,88305.0
2020-07-22 11:05:00,64.61,64.77,64.41,64.42,123352.0,59.3423,59.4893,59.1586,59.1678,123352.0
2020-07-22 11:10:00,64.41,64.78,64.33,64.64,121697.0,59.1586,59.4985,59.0852,59.3699,121697.0
2020-07-22 11:15:00,64.64,64.79,64.46,64.66,69236.0,59.3699,59.5076,59.2046,59.3882,69236.0
2020-07-22 11:20:00,64.66,64.78,64.59,64.76,99060.0,59.3882,59.4985,59.324,59.4801,99060.0
2020-07-22 11:25:00,64.77,64.96,64.75,64.87,93479.0,59.4893,59.6638,59.4709,59.5811,93479.0
2020-07-22 11:30:00,64.88,64.88,64.5,64.79,99934.0,59.5903,59.5903,59.2413,59.5076,99934.0
2020-07-22 11:35:00,64.79,64.79,64.48,64.53,68486.0,59.5076,59.5076,59.2229,59.2688,68486.0
2020-07-22 11:40:00,64.53,64.54,63.96,63.97,97608.0,59.2688,59.278,58.7453,58.7545,97608.0
2020-07-22 11:45:00,63.98,64.12,63.6,63.87,86528.0,58.7637,58.8923,58.4147,58.6627,86528.0
2020-07-22 11:50:00,63.89,64.03,63.73,63.88,68509.0,58.681,58.8096,58.5341,58.6718,68509.0
2020-07-22 11:55:00,63.88,63.88,63.7,63.79,41217.0,58.6718,58.6718,58.5065,58.5892,41217.0
2020-07-22 12:00:00,63.79,63.83,63.46,63.48,86142.0,58.5892,58.6259,58.2861,58.3045,86142.0
2020-07-22 12:05:00,63.46,63.51,63.34,63.44,60481.0,58.2861,58.332,58.1759,58.2677,60481.0
2020-07-22 12:10:00,63.41,63.99,63.39,63.52,98245.0,58.2402,58.7729,58.2218,58.3412,98245.0
2020-07-22 12:15:00,63.53,63.54,63.29,63.38,56019.0,58.3504,58.3596,58.1299,58.2126,56019.0
2020-07-22 12:20:00,63.36,63.52,63.31,63.5,80346.0,58.1942,58.3412,58.1483,58.3228,80346.0
2020-07-22 12:25:00,63.5,63.88,63.39,63.44,88126.0,58.3228,58.6718,58.2218,58.2677,88126.0
2020-07-22 12:30:00,63.44,63.54,63.42,63.51,51093.0,58.2677,58.3596,58.2493,58.332,51093.0
2020-07-22 12:35:00,63.52,63.54,63.34,63.34,39166.0,58.3412,58.3596,58.1759,58.1759,39166.0
2020-07-22 12:40:00,63.33,63.47,63.27,63.28,86928.0,58.1667,58.2953,58.1116,58.1208,86928.0
2020-07-22 12:45:00,63.28,63.29,63.04,63.06,62672.0,58.1208,58.1299,57.9003,57.9187,62672.0
2020-07-22 12:50:00,63.07,63.11,62.99,63.01,60109.0,57.9279,57.9646,57.8544,57.8728,60109.0
2020-07-22 12:55:00,63.03,63.1,62.93,62.95,35220.0,57.8911,57.9554,57.7993,57.8177,35220.0
2020-07-22 13:00:00,62.95,62.97,62.8,62.81,55801.0,57.8177,57.836,57.6799,57.6891,55801.0
2020-07-22 13:05:00,62.79,63.05,62.68,62.98,125072.0,57.6707,57.9095,57.5697,57.8452,125072.0
2020-07-22 13:10:00,62.98,62.98,62.53,62.58,86374.0,57.8452,57.8452,57.4319,57.4778,86374.0
2020-07-22 13:15:00,62.55,62.76,62.42,62.75,94847.0,57.4503,57.6432,57.3309,57.634,94847.0
2020-07-22 13:20:00,62.71,62.92,62.71,62.86,169333.0,57.5972,57.7901,57.5972,57.735,169333.0
2020-07-22 13:25:00,62.86,62.95,62.67,62.74,73405.0,57.735,57.8177,57.5605,57.6248,73405.0
2020-07-22 13:30:00,62.74,62.8,62.42,62.47,84728.0,57.6248,57.6799,57.3309,57.3768,84728.0
2020-07-22 13:35:00,62.47,62.61,62.4,62.5,71093.0,57.3768,57.5054,57.3125,57.4044,71093.0
2020-07-22 13:40:00,62.49,62.66,62.42,62.6,63077.0,57.3952,57.5513,57.3309,57.4962,63077.0
2020-07-22 13:45:00,62.64,62.67,62.48,62.62,121469.0,57.5329,57.5605,57.386,57.5146,121469.0
2020-07-22 13:50:00,62.62,63.02,62.54,62.97,114084.0,57.5146,57.882,57.4411,57.836,114084.0
2020-07-22 13:55:00,62.97,62.98,62.74,62.78,93300.0,57.836,57.8452,57.6248,57.6615,93300.0
2020-07-22 14:00:00,62.81,63.1,62.8,63.08,183394.0,57.6891,57.9554,57.6799,57.9371,183394.0
2020-07-22 14:05:00,63.08,63.14,63.06,63.1,154884.0,57.9371,57.9922,57.9187,57.9554,154884.0
2020-07-22 14:10:00,63.1,63.7,63.09,63.64,208339.0,57.9554,58.5065,57.9462,58.4514,208339.0
2020-07-22 14:15:00,63.62,63.78,63.17,63.4,96264.0,58.433,58.58,58.0197,58.231,96264.0
2020-07-22 14:20:00,63.4,63.4,63.15,63.24,27796.0,58.231,58.231,58.0014,58.084,27796.0
2020-07-22 14:25:00,63.25,63.25,63.01,63.1,54744.0,58.0932,58.0932,57.8728,57.9554,54744.0
2020-07-22 14:30:00,63.1,63.44,63.09,63.35,86358.0,57.9554,58.2677,57.9462,58.1851,86358.0
2020-07-22 14:35:00,63.34,63.42,63.23,63.38,44744.0,58.1759,58.2493,58.0748,58.2126,44744.0
2020-07-22 14:40:00,63.37,63.41,63.29,63.36,48054.0,58.2034,58.2402,58.1299,58.1942,48054.0
2020-07-22 14:45:00,63.36,63.58,63.27,63.3,101599.0,58.1942,58.3963,58.1116,58.1391,101599.0
2020-07-22 14:50:00,63.3,63.63,63.29,63.47,115921.0,58.1391,58.4422,58.1299,58.2953,115921.0
2020-07-22 14:55:00,63.47,63.69,63.42,63.62,109532.0,58.2953,58.4973,58.2493,58.433,109532.0
2020-07-22 15:00:00,63.62,63.78,63.44,63.48,81042.0,58.433,58.58,58.2677,58.3045,81042.0
2020-07-22 15:05:00,63.46,63.6,63.38,63.54,133912.0,58.2861,58.4147,58.2126,58.3596,133912.0
2020-07-22 15:10:00,63.53,63.82,63.48,63.8,54704.0,58.3504,58.6167,58.3045,58.5984,54704.0
2020-07-22 15:15:00,63.78,63.83,63.52,63.6,67943.0,58.58,58.6259,58.3412,58.4147,67943.0
2020-07-22 15:20:00,63.6,63.81,63.54,63.8,95336.0,58.4147,58.6075,58.3596,58.5984,95336.0
2020-07-22 15:25:00,63.8,63.91,63.76,63.9,119043.0,58.5984,58.6994,58.5616,58.6902,119043.0
2020-07-22 15:30:00,63.92,63.97,63.81,63.95,127916.0,58.7086,58.7545,58.6075,58.7361,127916.0
2020-07-22 15:35:00,63.95,64.0,63.9,63.96,90953.0,58.7361,58.7821,58.6902,58.7453,90953.0
2020-07-22 15:40:00,63.96,64.02,63.77,63.9,159470.0,58.7453,58.8004,58.5708,58.6902,159470.0
2020-07-22 15:45:00,63.9,63.94,63.78,63.85,164470.0,58.6902,58.7269,58.58,58.6443,164470.0
2020-07-22 15:50:00,63.85,63.94,63.77,63.86,172091.0,58.6443,58.7269,58.5708,58.6535,172091.0
2020-07-22 15:55:00,63.86,64.14,63.85,64.08,378661.0,58.6535,58.9106,58.6443,58.8555,378661.0
2020-07-23 09:30:00,63.46,64.29,63.35,64.01,110119.0,58.2861,59.0484,58.1851,58.7912,110119.0
2020-07-23 09:35:00,64.08,64.24,63.82,64.07,28894.0,58.8555,59.0025,58.6167,58.8463,28894.0
2020-07-23 09:40:00,64.09,64.12,63.64,63.74,33373.0,58.8647,58.8923,58.4514,58.5433,33373.0
2020-07-23 09:45:00,63.76,64.4,63.55,64.4,35046.0,58.5616,59.1494,58.3687,59.1494,35046.0
2020-07-23 09:50:00,64.43,64.68,64.31,64.49,24071.0,59.177,59.4066,59.0668,59.2321,24071.0
2020-07-23 09:55:00,64.42,64.62,64.42,64.5,16919.0,59.1678,59.3515,59.1678,59.2413,16919.0
2020-07-23 10:00:00,64.52,64.58,64.4,64.54,19563.0,59.2597,59.3148,59.1494,59.278,19563.0
2020-07-23 10:05:00,64.6,64.72,64.33,64.38,24073.0,59.3331,59.4434,59.0852,59.1311,24073.0
2020-07-23 10:10:00,64.4,64.63,64.32,64.45,52151.0,59.1494,59.3607,59.076,59.1954,52151.0
2020-07-23 10:15:00,64.44,64.67,64.39,64.56,44277.0,59.1862,59.3974,59.1403,59.2964,44277.0
2020-07-23 10:20:00,64.56,64.57,64.38,64.55,41309.0,59.2964,59.3056,59.1311,59.2872,41309.0
2020-07-23 10:25:00,64.55,64.77,64.15,64.21,150880.0,59.2872,59.4893,58.9198,58.9749,150880.0
2020-07-23 10:30:00,64.24,64.5,64.18,64.5,40672.0,59.0025,59.2413,58.9474,59.2413,40672.0
2020-07-23 10:35:00,64.48,64.68,64.27,64.67,52060.0,59.2229,59.4066,59.03,59.3974,52060.0
2020-07-23 10:40:00,64.67,64.82,64.64,64.73,63027.0,59.3974,59.5352,59.3699,59.4525,63027.0
2020-07-23 10:45:00,64.73,64.84,64.61,64.83,57795.0,59.4525,59.5536,59.3423,59.5444,57795.0
2020-07-23 10:50:00,64.83,64.91,64.79,64.8,48353.0,59.5444,59.6179,59.5076,59.5168,48353.0
2020-07-23 10:55:00,64.8,64.97,64.78,64.83,52639.0,59.5168,59.673,59.4985,59.5444,52639.0
2020-07-23 11:00:00,64.84,64.95,64.8,64.84,26606.0,59.5536,59.6546,59.5168,59.5536,26606.0
2020-07-23 11:05:00,64.86,65.04,64.78,64.95,55877.0,59.5719,59.7373,59.4985,59.6546,55877.0
2020-07-23 11:10:00,64.95,64.98,64.78,64.97,24460.0,59.6546,59.6822,59.4985,59.673,24460.0
2020-07-23 11:15:00,64.98,65.17,64.97,65.05,51751.0,59.6822,59.8567,59.673,59.7464,51751.0
2020-07-23 11:20:00,65.08,65.08,64.8,64.95,33917.0,59.774,59.774,59.5168,59.6546,33917.0
2020-07-23 11:25:00,64.95,65.03,64.87,65.02,23072.0,59.6546,59.7281,59.5811,59.7189,23072.0
2020-07-23 11:30:00,65.05,65.18,64.93,64.94,28284.0,59.7464,59.8658,59.6362,59.6454,28284.0
2020-07-23 11:35:00,64.92,65.2,64.85,65.2,25851.0,59.627,59.8842,59.5628,59.8842,25851.0
2020-07-23 11:40:00,65.16,65.25,65.06,65.21,20944.0,59.8475,59.9301,59.7556,59.8934,20944.0
2020-07-23 11:45:00,65.23,65.49,65.18,65.39,103068.0,59.9118,60.1506,59.8658,60.0587,103068.0
2020-07-23 11:50:00,65.39,65.65,65.38,65.56,76723.0,60.0587,60.2975,60.0495,60.2149,76723.0
2020-07-23 11:55:00,65.56,65.67,65.45,65.48,39537.0,60.2149,60.3159,60.1138,60.1414,39537.0
2020-07-23 12:00:00,65.47,65.62,65.45,65.51,34286.0,60.1322,60.27,60.1138,60.1689,34286.0
2020-07-23 12:05:00,65.49,65.52,65.4,65.48,42436.0,60.1506,60.1781,60.0679,60.1414,42436.0
2020-07-23 12:10:00,65.5,65.61,65.46,65.48,50730.0,60.1598,60.2608,60.123,60.1414,50730.0
2020-07-23 12:15:00,65.48,65.8,65.45,65.8,72180.0,60.1414,60.4353,60.1138,60.4353,72180.0
2020-07-23 12:20:00,65.77,65.82,65.73,65.82,32998.0,60.4077,60.4537,60.371,60.4537,32998.0
2020-07-23 12:25:00,65.81,65.82,65.65,65.76,19734.0,60.4445,60.4537,60.2975,60.3986,19734.0
2020-07-23 12:30:00,65.77,65.89,65.63,65.89,61013.0,60.4077,60.518,60.2792,60.518,61013.0
2020-07-23 12:35:00,65.9,66.04,65.8,65.9,36658.0,60.5271,60.6557,60.4353,60.5271,36658.0
2020-07-23 12:40:00,65.91,66.03,65.82,65.96,23487.0,60.5363,60.6465,60.4537,60.5823,23487.0
2020-07-23 12:45:00,65.96,66.03,65.85,65.9,37437.0,60.5823,60.6465,60.4812,60.5271,37437.0
2020-07-23 12:50:00,65.86,66.03,65.85,65.99,20271.0,60.4904,60.6465,60.4812,60.6098,20271.0
2020-07-23 12:55:00,65.99,66.0,65.52,65.64,59221.0,60.6098,60.619,60.1781,60.2883,59221.0
2020-07-23 13:00:00,65.62,65.8,65.62,65.77,23995.0,60.27,60.4353,60.27,60.4077,23995.0
2020-07-23 13:05:00,65.77,65.86,65.66,65.74,16555.0,60.4077,60.4904,60.3067,60.3802,16555.0
2020-07-23 13:10:00,65.73,65.92,65.72,65.88,20801.0,60.371,60.5455,60.3618,60.5088,20801.0
2020-07-23 13:15:00,65.88,65.89,65.71,65.75,18983.0,60.5088,60.518,60.3526,60.3894,18983.0
2020-07-23 13:20:00,65.75,65.84,65.71,65.82,18833.0,60.3894,60.472,60.3526,60.4537,18833.0
2020-07-23 13:25:00,65.83,66.03,65.81,66.03,18221.0,60.4629,60.6465,60.4445,60.6465,18221.0
2020-07-23 13:30:00,66.03,66.03,65.89,65.98,18898.0,60.6465,60.6465,60.518,60.6006,18898.0
2020-07-23 13:35:00,65.98,66.04,65.9,65.98,22646.0,60.6006,60.6557,60.5271,60.6006,22646.0
2020-07-23 13:40:00,65.97,66.02,65.72,65.73,33536.0,60.5914,60.6374,60.3618,60.371,33536.0
2020-07-23 13:45:00,65.73,65.89,65.7,65.85,33736.0,60.371,60.518,60.3435,60.4812,33736.0
2020-07-23 13:50:00,65.84,65.91,65.61,65.63,37974.0,60.472,60.5363,60.2608,60.2792,37974.0
2020-07-23 13:55:00,65.63,65.71,65.48,65.6,37490.0,60.2792,60.3526,60.1414,60.2516,37490.0
2020-07-23 14:00:00,65.63,65.79,65.55,65.63,27203.0,60.2792,60.4261,60.2057,60.2792,27203.0
2020-07-23 14:05:00,65.64,65.76,65.62,65.64,24265.0,60.2883,60.3986,60.27,60.2883,24265.0
2020-07-23 14:10:00,65.61,65.65,65.44,65.46,54842.0,60.2608,60.2975,60.1047,60.123,54842.0
2020-07-23 14:15:00,65.46,65.48,65.31,65.47,39871.0,60.123,60.1414,59.9853,60.1322,39871.0
2020-07-23 14:20:00,65.47,65.48,65.27,65.42,35931.0,60.1322,60.1414,59.9485,60.0863,35931.0
2020-07-23 14:25:00,65.43,65.51,65.28,65.36,30516.0,60.0955,60.1689,59.9577,60.0312,30516.0
2020-07-23 14:30:00,65.36,65.46,65.18,65.46,50559.0,60.0312,60.123,59.8658,60.123,50559.0
2020-07-23 14:35:00,65.45,65.52,65.39,65.43,35834.0,60.1138,60.1781,60.0587,60.0955,35834.0
2020-07-23 14:40:00,65.45,65.6,65.45,65.5,33373.0,60.1138,60.2516,60.1138,60.1598,33373.0
2020-07-23 14:45:00,65.51,65.68,65.36,65.62,34682.0,60.1689,60.3251,60.0312,60.27,34682.0
2020-07-23 14:50:00,65.63,65.68,65.57,65.61,37956.0,60.2792,60.3251,60.2241,60.2608,37956.0
2020-07-23 14:55:00,65.61,65.62,65.52,65.6,33774.0,60.2608,60.27,60.1781,60.2516,33774.0
2020-07-23 15:00:00,65.6,65.82,65.59,65.81,31145.0,60.2516,60.4537,60.2424,60.4445,31145.0
2020-07-23 15:05:00,65.81,65.84,65.56,65.59,45762.0,60.4445,60.472,60.2149,60.2424,45762.0
2020-07-23 15:10:00,65.61,65.65,65.51,65.6,42661.0,60.2608,60.2975,60.1689,60.2516,42661.0
2020-07-23 15:15:00,65.61,65.75,65.55,65.7,68673.0,60.2608,60.3894,60.2057,60.3435,68673.0
2020-07-23 15:20:00,65.72,65.72,65.55,65.56,36977.0,60.3618,60.3618,60.2057,60.2149,36977.0
2020-07-23 15:25:00,65.55,65.61,65.47,65.5,37071.0,60.2057,60.2608,60.1322,60.1598,37071.0
2020-07-23 15:30:00,65.5,65.51,65.26,65.44,84880.0,60.1598,60.1689,59.9393,60.1047,84880.0
2020-07-23 15:35:00,65.44,65.55,65.35,65.5,60882.0,60.1047,60.2057,60.022,60.1598,60882.0
2020-07-23 15:40:00,65.48,65.52,65.41,65.41,52514.0,60.1414,60.1781,60.0771,60.0771,52514.0
2020-07-23 15:45:00,65.4,65.41,65.32,65.36,67017.0,60.0679,60.0771,59.9944,60.0312,67017.0
2020-07-23 15:50:00,65.34,65.39,65.19,65.39,114656.0,60.0128,60.0587,59.875,60.0587,114656.0
2020-07-23 15:55:00,65.39,65.5,65.35,65.4,167215.0,60.0587,60.1598,60.022,60.0679,167215.0
2020-07-24 09:30:00,65.41,65.56,64.78,64.79,36078.0,60.0771,60.2149,59.4985,59.5076,36078.0
2020-07-24 09:35:00,64.79,65.31,64.72,65.04,33603.0,59.5076,59.9853,59.4434,59.7373,33603.0
2020-07-24 09:40:00,65.05,65.35,64.92,64.94,33554.0,59.7464,60.022,59.627,59.6454,33554.0
2020-07-24 09:45:00,64.9,65.4,64.88,65.4,21318.0,59.6087,60.0679,59.5903,60.0679,21318.0
2020-07-24 09:50:00,65.46,65.58,65.29,65.37,30391.0,60.123,60.2332,59.9669,60.0404,30391.0
2020-07-24 09:55:00,65.38,65.41,65.11,65.23,21506.0,60.0495,60.0771,59.8016,59.9118,21506.0
2020-07-24 10:00:00,65.21,65.42,65.15,65.19,36636.0,59.8934,60.0863,59.8383,59.875,36636.0
2020-07-24 10:05:00,65.16,65.3,65.13,65.24,40120.0,59.8475,59.9761,59.8199,59.921,40120.0
2020-07-24 10:10:00,65.26,65.55,65.26,65.35,32876.0,59.9393,60.2057,59.9393,60.022,32876.0
2020-07-24 10:15:00,65.34,65.39,65.17,65.37,23571.0,60.0128,60.0587,59.8567,60.0404,23571.0
2020-07-24 10:20:00,65.37,65.41,65.15,65.33,22097.0,60.0404,60.0771,59.8383,60.0036,22097.0
2020-07-24 10:25:00,65.31,65.53,65.29,65.46,10633.0,59.9853,60.1873,59.9669,60.123,10633.0
2020-07-24 10:30:00,65.48,65.62,65.46,65.51,13817.0,60.1414,60.27,60.123,60.1689,13817.0
2020-07-24 10:35:00,65.52,65.77,65.46,65.47,14729.0,60.1781,60.4077,60.123,60.1322,14729.0
2020-07-24 10:40:00,65.51,65.78,65.46,65.69,10758.0,60.1689,60.4169,60.123,60.3343,10758.0
2020-07-24 10:45:00,65.76,65.78,65.6,65.65,12868.0,60.3986,60.4169,60.2516,60.2975,12868.0
2020-07-24 10:50:00,65.61,65.61,65.35,65.42,28607.0,60.2608,60.2608,60.022,60.0863,28607.0
2020-07-24 10:55:00,65.37,65.47,65.29,65.29,10492.0,60.0404,60.1322,59.9669,59.9669,10492.0
2020-07-24 11:00:00,65.33,65.45,65.21,65.23,10809.0,60.0036,60.1138,59.8934,59.9118,10809.0
2020-07-24 11:05:00,65.15,65.21,64.96,64.96,8493.0,59.8383,59.8934,59.6638,59.6638,8493.0
2020-07-24 11:10:00,65.05,65.19,65.05,65.13,17633.0,59.7464,59.875,59.7464,59.8199,17633.0
2020-07-24 11:15:00,65.13,65.24,65.01,65.13,6729.0,59.8199,59.921,59.7097,59.8199,6729.0
2020-07-24 11:20:00,65.08,65.12,65.02,65.08,24366.0,59.774,59.8107,59.7189,59.774,24366.0
2020-07-24 11:25:00,65.07,65.18,65.05,65.11,14533.0,59.7648,59.8658,59.7464,59.8016,14533.0
2020-07-24 11:30:00,65.13,65.17,65.04,65.12,18329.0,59.8199,59.8567,59.7373,59.8107,18329.0
2020-07-24 11:35:00,65.13,65.25,65.1,65.17,14698.0,59.8199,59.9301,59.7924,59.8567,14698.0
2020-07-24 11:40:00,65.17,65.21,65.1,65.18,7021.0,59.8567,59.8934,59.7924,59.8658,7021.0
2020-07-24 11:45:00,65.22,65.35,65.22,65.33,9081.0,59.9026,60.022,59.9026,60.0036,9081.0
2020-07-24 11:50:00,65.36,65.4,65.18,65.39,25153.0,60.0312,60.0679,59.8658,60.0587,25153.0
2020-07-24 11:55:00,65.38,65.4,65.12,65.17,9319.0,60.0495,60.0679,59.8107,59.8567,9319.0
2020-07-24 12:00:00,65.19,65.35,65.19,65.28,17989.0,59.875,60.022,59.875,59.9577,17989.0
2020-07-24 12:05:00,65.25,65.3,65.21,65.24,7025.0,59.9301,59.9761,59.8934,59.921,7025.0
2020-07-24 12:10:00,65.27,65.32,65.19,65.31,22088.0,59.9485,59.9944,59.875,59.9853,22088.0
2020-07-24 12:15:00,65.29,65.37,65.28,65.34,11942.0,59.9669,60.0404,59.9577,60.0128,11942.0
2020-07-24 12:20:00,65.31,65.4,65.29,65.37,9784.0,59.9853,60.0679,59.9669,60.0404,9784.0
2020-07-24 12:25:00,65.39,65.44,65.28,65.31,9684.0,60.0587,60.1047,59.9577,59.9853,9684.0
2020-07-24 12:30:00,65.33,65.47,65.33,65.47,7637.0,60.0036,60.1322,60.0036,60.1322,7637.0
2020-07-24 12:35:00,65.47,65.53,65.45,65.48,10839.0,60.1322,60.1873,60.1138,60.1414,10839.0
2020-07-24 12:40:00,65.48,65.52,65.43,65.52,18208.0,60.1414,60.1781,60.0955,60.1781,18208.0
2020-07-24 12:45:00,65.5,65.51,65.32,65.34,13766.0,60.1598,60.1689,59.9944,60.0128,13766.0
2020-07-24 12:50:00,65.35,65.46,65.33,65.33,8020.0,60.022,60.123,60.0036,60.0036,8020.0
2020-07-24 12:55:00,65.3,65.36,65.26,65.34,16591.0,59.9761,60.0312,59.9393,60.0128,16591.0
2020-07-24 13:00:00,65.34,65.38,65.31,65.34,6236.0,60.0128,60.0495,59.9853,60.0128,6236.0
2020-07-24 13:05:00,65.27,65.32,65.21,65.24,16523.0,59.9485,59.9944,59.8934,59.921,16523.0
2020-07-24 13:10:00,65.24,65.34,65.22,65.23,19697.0,59.921,60.0128,59.9026,59.9118,19697.0
2020-07-24 13:15:00,65.25,65.35,65.24,65.32,8488.0,59.9301,60.022,59.921,59.9944,8488.0
2020-07-24 13:20:00,65.31,65.39,65.3,65.31,7518.0,59.9853,60.0587,59.9761,59.9853,7518.0
2020-07-24 13:25:00,65.31,65.38,65.25,65.3,17745.0,59.9853,60.0495,59.9301,59.9761,17745.0
2020-07-24 13:30:00,65.29,65.3,65.1,65.1,9493.0,59.9669,59.9761,59.7924,59.7924,9493.0
2020-07-24 13:35:00,65.11,65.12,65.06,65.07,5796.0,59.8016,59.8107,59.7556,59.7648,5796.0
2020-07-24 13:40:00,65.05,65.06,64.9,64.93,13094.0,59.7464,59.7556,59.6087,59.6362,13094.0
2020-07-24 13:45:00,64.91,65.02,64.84,65.02,34367.0,59.6179,59.7189,59.5536,59.7189,34367.0
2020-07-24 13:50:00,65.05,65.09,65.0,65.09,16206.0,59.7464,59.7832,59.7005,59.7832,16206.0
2020-07-24 13:55:00,65.08,65.13,65.01,65.13,18954.0,59.774,59.8199,59.7097,59.8199,18954.0
2020-07-24 14:00:00,65.13,65.13,65.04,65.05,13828.0,59.8199,59.8199,59.7373,59.7464,13828.0
2020-07-24 14:05:00,65.06,65.11,65.0,65.11,9325.0,59.7556,59.8016,59.7005,59.8016,9325.0
2020-07-24 14:10:00,65.11,65.14,65.07,65.11,15771.0,59.8016,59.8291,59.7648,59.8016,15771.0
2020-07-24 14:15:00,65.11,65.18,65.05,65.16,7631.0,59.8016,59.8658,59.7464,59.8475,7631.0
2020-07-24 14:20:00,65.18,65.28,65.13,65.28,11908.0,59.8658,59.9577,59.8199,59.9577,11908.0
2020-07-24 14:25:00,65.26,65.35,65.24,65.3,24327.0,59.9393,60.022,59.921,59.9761,24327.0
2020-07-24 14:30:00,65.29,65.36,65.2,65.21,31173.0,59.9669,60.0312,59.8842,59.8934,31173.0
2020-07-24 14:35:00,65.21,65.31,65.14,65.29,9357.0,59.8934,59.9853,59.8291,59.9669,9357.0
2020-07-24 14:40:00,65.29,65.36,65.29,65.3,10762.0,59.9669,60.0312,59.9669,59.9761,10762.0
2020-07-24 14:45:00,65.3,65.38,65.3,65.31,9545.0,59.9761,60.0495,59.9761,59.9853,9545.0
2020-07-24 14:50:00,65.3,65.39,65.27,65.33,18117.0,59.9761,60.0587,59.9485,60.0036,18117.0
2020-07-24 14:55:00,65.33,65.35,65.29,65.31,23260.0,60.0036,60.022,59.9669,59.9853,23260.0
2020-07-24 15:00:00,65.3,65.39,65.24,65.38,14773.0,59.9761,60.0587,59.921,60.0495,14773.0
2020-07-24 15:05:00,65.37,65.39,65.32,65.38,15957.0,60.0404,60.0587,59.9944,60.0495,15957.0
2020-07-24 15:10:00,65.38,65.4,65.35,65.38,13426.0,60.0495,60.0679,60.022,60.0495,13426.0
2020-07-24 15:15:00,65.38,65.39,65.24,65.25,31289.0,60.0495,60.0587,59.921,59.9301,31289.0
2020-07-24 15:20:00,65.27,65.35,65.25,65.29,27600.0,59.9485,60.022,59.9301,59.9669,27600.0
2020-07-24 15:25:00,65.28,65.3,65.18,65.2,24817.0,59.9577,59.9761,59.8658,59.8842,24817.0
2020-07-24 15:30:00,65.19,65.25,65.13,65.16,25692.0,59.875,59.9301,59.8199,59.8475,25692.0
2020-07-24 15:35:00,65.17,65.24,65.07,65.19,42205.0,59.8567,59.921,59.7648,59.875,42205.0
2020-07-24 15:40:00,65.19,65.24,65.15,65.16,27831.0,59.875,59.921,59.8383,59.8475,27831.0
2020-07-24 15:45:00,65.15,65.23,65.13,65.16,31786.0,59.8383,59.9118,59.8199,59.8475,31786.0
2020-07-24 15:50:00,65.16,65.17,65.03,65.05,53932.0,59.8475,59.8567,59.7281,59.7464,53932.0
2020-07-24 15:55:00,65.06,65.13,64.98,65.06,132715.0,59.7556,59.8199,59.6822,59.7556,132715.0
2020-07-27 09:30:00,64.48,64.68,63.53,63.53,87853.0,59.2229,59.4066,58.3504,58.3504,87853.0
2020-07-27 09:35:00,63.56,63.86,63.13,63.17,52522.0,58.3779,58.6535,57.983,58.0197,52522.0
2020-07-27 09:40:00,63.12,63.4,63.06,63.33,34357.0,57.9738,58.231,57.9187,58.1667,34357.0
2020-07-27 09:45:00,63.39,63.67,63.37,63.61,31335.0,58.2218,58.479,58.2034,58.4239,31335.0
2020-07-27 09:50:00,63.63,64.31,63.55,64.25,61075.0,58.4422,59.0668,58.3687,59.0117,61075.0
2020-07-27 09:55:00,64.24,64.74,64.24,64.7,21815.0,59.0025,59.4617,59.0025,59.425,21815.0
2020-07-27 10:00:00,64.7,64.71,64.28,64.52,34004.0,59.425,59.4342,59.0392,59.2597,34004.0
2020-07-27 10:05:00,64.5,64.81,64.5,64.81,25322.0,59.2413,59.526,59.2413,59.526,25322.0
2020-07-27 10:10:00,64.81,65.02,64.73,64.94,19232.0,59.526,59.7189,59.4525,59.6454,19232.0
2020-07-27 10:15:00,64.95,65.31,64.94,65.27,24932.0,59.6546,59.9853,59.6454,59.9485,24932.0
2020-07-27 10:20:00,65.3,65.39,65.23,65.25,28898.0,59.9761,60.0587,59.9118,59.9301,28898.0
2020-07-27 10:25:00,65.22,65.46,65.13,65.41,36073.0,59.9026,60.123,59.8199,60.0771,36073.0
2020-07-27 10:30:00,65.38,65.42,65.21,65.37,35555.0,60.0495,60.0863,59.8934,60.0404,35555.0
2020-07-27 10:35:00,65.35,65.48,65.26,65.45,43380.0,60.022,60.1414,59.9393,60.1138,43380.0
2020-07-27 10:40:00,65.46,65.5,65.26,65.33,24462.0,60.123,60.1598,59.9393,60.0036,24462.0
2020-07-27 10:45:00,65.34,65.41,65.2,65.4,32126.0,60.0128,60.0771,59.8842,60.0679,32126.0
2020-07-27 10:50:00,65.41,65.6,65.38,65.54,44194.0,60.0771,60.2516,60.0495,60.1965,44194.0
2020-07-27 10:55:00,65.54,65.63,65.46,65.56,29122.0,60.1965,60.2792,60.123,60.2149,29122.0
2020-07-27 11:00:00,65.55,65.56,65.38,65.38,33061.0,60.2057,60.2149,60.0495,60.0495,33061.0
2020-07-27 11:05:00,65.38,65.52,65.3,65.49,34530.0,60.0495,60.1781,59.9761,60.1506,34530.0
2020-07-27 11:10:00,65.5,65.81,65.5,65.79,34539.0,60.1598,60.4445,60.1598,60.4261,34539.0
2020-07-27 11:15:00,65.78,65.87,65.68,65.71,41829.0,60.4169,60.4996,60.3251,60.3526,41829.0
2020-07-27 11:20:00,65.69,65.7,65.54,65.56,32719.0,60.3343,60.3435,60.1965,60.2149,32719.0
2020-07-27 11:25:00,65.56,65.72,65.5,65.63,25174.0,60.2149,60.3618,60.1598,60.2792,25174.0
2020-07-27 11:30:00,65.63,65.75,65.62,65.7,17598.0,60.2792,60.3894,60.27,60.3435,17598.0
2020-07-27 11:35:00,65.7,65.71,65.55,65.64,21499.0,60.3435,60.3526,60.2057,60.2883,21499.0
2020-07-27 11:40:00,65.65,65.72,65.6,65.65,19248.0,60.2975,60.3618,60.2516,60.2975,19248.0
2020-07-27 11:45:00,65.65,65.68,65.59,65.65,23896.0,60.2975,60.3251,60.2424,60.2975,23896.0
2020-07-27 11:50:00,65.64,65.74,65.61,65.65,20601.0,60.2883,60.3802,60.2608,60.2975,20601.0
2020-07-27 11:55:00,65.65,65.77,65.59,65.62,32932.0,60.2975,60.4077,60.2424,60.27,32932.0
2020-07-27 12:00:00,65.64,65.66,65.59,65.6,20218.0,60.2883,60.3067,60.2424,60.2516,20218.0
2020-07-27 12:05:00,65.61,65.8,65.61,65.77,19857.0,60.2608,60.4353,60.2608,60.4077,19857.0
2020-07-27 12:10:00,65.76,65.79,65.58,65.62,13381.0,60.3986,60.4261,60.2332,60.27,13381.0
2020-07-27 12:15:00,65.65,65.74,65.64,65.69,9945.0,60.2975,60.3802,60.2883,60.3343,9945.0
2020-07-27 12:20:00,65.69,65.74,65.64,65.65,14337.0,60.3343,60.3802,60.2883,60.2975,14337.0
2020-07-27 12:25:00,65.65,65.83,65.62,65.83,21954.0,60.2975,60.4629,60.27,60.4629,21954.0
2020-07-27 12:30:00,65.83,65.91,65.81,65.91,35425.0,60.4629,60.5363,60.4445,60.5363,35425.0
2020-07-27 12:35:00,65.9,65.94,65.81,65.87,32901.0,60.5271,60.5639,60.4445,60.4996,32901.0
2020-07-27 12:40:00,65.86,65.89,65.7,65.73,15437.0,60.4904,60.518,60.3435,60.371,15437.0
2020-07-27 12:45:00,65.7,65.85,65.68,65.76,14891.0,60.3435,60.4812,60.3251,60.3986,14891.0
2020-07-27 12:50:00,65.77,65.78,65.69,65.73,25006.0,60.4077,60.4169,60.3343,60.371,25006.0
2020-07-27 12:55:00,65.74,65.77,65.6,65.63,17735.0,60.3802,60.4077,60.2516,60.2792,17735.0
2020-07-27 13:00:00,65.62,65.67,65.58,65.58,10344.0,60.27,60.3159,60.2332,60.2332,10344.0
2020-07-27 13:05:00,65.58,65.65,65.54,65.64,16914.0,60.2332,60.2975,60.1965,60.2883,16914.0
2020-07-27 13:10:00,65.64,65.8,65.63,65.8,31757.0,60.2883,60.4353,60.2792,60.4353,31757.0
2020-07-27 13:15:00,65.79,65.86,65.76,65.81,33312.0,60.4261,60.4904,60.3986,60.4445,33312.0
2020-07-27 13:20:00,65.81,65.89,65.65,65.72,51284.0,60.4445,60.518,60.2975,60.3618,51284.0
2020-07-27 13:25:00,65.71,65.87,65.69,65.86,62538.0,60.3526,60.4996,60.3343,60.4904,62538.0
2020-07-27 13:30:00,65.86,65.94,65.77,65.83,24337.0,60.4904,60.5639,60.4077,60.4629,24337.0
2020-07-27 13:35:00,65.84,65.96,65.83,65.93,15828.0,60.472,60.5823,60.4629,60.5547,15828.0
2020-07-27 13:40:00,65.92,65.93,65.77,65.84,15429.0,60.5455,60.5547,60.4077,60.472,15429.0
2020-07-27 13:45:00,65.84,65.98,65.81,65.89,16883.0,60.472,60.6006,60.4445,60.518,16883.0
2020-07-27 13:50:00,65.91,65.97,65.83,65.84,35428.0,60.5363,60.5914,60.4629,60.472,35428.0
2020-07-27 13:55:00,65.86,65.87,65.59,65.62,15400.0,60.4904,60.4996,60.2424,60.27,15400.0
2020-07-27 14:00:00,65.61,65.62,65.4,65.41,30012.0,60.2608,60.27,60.0679,60.0771,30012.0
2020-07-27 14:05:00,65.42,65.44,65.27,65.39,54940.0,60.0863,60.1047,59.9485,60.0587,54940.0
2020-07-27 14:10:00,65.38,65.58,65.33,65.41,64474.0,60.0495,60.2332,60.0036,60.0771,64474.0
2020-07-27 14:15:00,65.41,65.48,65.39,65.45,15773.0,60.0771,60.1414,60.0587,60.1138,15773.0
2020-07-27 14:20:00,65.45,65.62,65.43,65.61,15166.0,60.1138,60.27,60.0955,60.2608,15166.0
2020-07-27 14:25:00,65.62,65.65,65.47,65.49,19436.0,60.27,60.2975,60.1322,60.1506,19436.0
2020-07-27 14:30:00,65.48,65.57,65.45,65.54,15364.0,60.1414,60.2241,60.1138,60.1965,15364.0
2020-07-27 14:35:00,65.55,65.6,65.51,65.58,12283.0,60.2057,60.2516,60.1689,60.2332,12283.0
2020-07-27 14:40:00,65.59,65.61,65.51,65.55,25033.0,60.2424,60.2608,60.1689,60.2057,25033.0
2020-07-27 14:45:00,65.56,65.59,65.53,65.55,19204.0,60.2149,60.2424,60.1873,60.2057,19204.0
2020-07-27 14:50:00,65.55,65.56,65.44,65.53,22485.0,60.2057,60.2149,60.1047,60.1873,22485.0
2020-07-27 14:55:00,65.52,65.53,65.42,65.46,17242.0,60.1781,60.1873,60.0863,60.123,17242.0
2020-07-27 15:00:00,65.46,65.49,65.38,65.46,25718.0,60.123,60.1506,60.0495,60.123,25718.0
2020-07-27 15:05:00,65.46,65.66,65.45,65.63,17186.0,60.123,60.3067,60.1138,60.2792,17186.0
2020-07-27 15:10:00,65.62,65.63,65.55,65.57,16354.0,60.27,60.2792,60.2057,60.2241,16354.0
2020-07-27 15:15:00,65.58,65.63,65.56,65.6,20105.0,60.2332,60.2792,60.2149,60.2516,20105.0
2020-07-27 15:20:00,65.6,65.76,65.6,65.7,16942.0,60.2516,60.3986,60.2516,60.3435,16942.0
2020-07-27 15:25:00,65.7,65.79,65.7,65.71,21153.0,60.3435,60.4261,60.3435,60.3526,21153.0
2020-07-27 15:30:00,65.7,65.76,65.67,65.73,24324.0,60.3435,60.3986,60.3159,60.371,24324.0
2020-07-27 15:35:00,65.73,65.76,65.68,65.7,40947.0,60.371,60.3986,60.3251,60.3435,40947.0
2020-07-27 15:40:00,65.71,65.72,65.53,65.64,43962.0,60.3526,60.3618,60.1873,60.2883,43962.0
2020-07-27 15:45:00,65.63,65.75,65.59,65.74,44050.0,60.2792,60.3894,60.2424,60.3802,44050.0
2020-07-27 15:50:00,65.74,65.74,65.58,65.65,72663.0,60.3802,60.3802,60.2332,60.2975,72663.0
2020-07-27 15:55:00,65.64,65.77,65.51,65.74,173885.0,60.2883,60.4077,60.1689,60.3802,173885.0
2020-07-28 09:30:00,65.02,65.81,64.98,65.46,43591.0,59.7189,60.4445,59.6822,60.123,43591.0
2020-07-28 09:35:00,65.54,65.59,65.11,65.27,18911.0,60.1965,60.2424,59.8016,59.9485,18911.0
2020-07-28 09:40:00,65.37,65.37,64.94,64.95,7270.0,60.0404,60.0404,59.6454,59.6546,7270.0
2020-07-28 09:45:00,64.98,65.05,64.71,64.73,25187.0,59.6822,59.7464,59.4342,59.4525,25187.0
2020-07-28 09:50:00,64.73,64.79,64.62,64.67,43384.0,59.4525,59.5076,59.3515,59.3974,43384.0
2020-07-28 09:55:00,64.67,64.91,64.62,64.89,11642.0,59.3974,59.6179,59.3515,59.5995,11642.0
2020-07-28 10:00:00,64.9,65.19,64.8,64.9,47907.0,59.6087,59.875,59.5168,59.6087,47907.0
2020-07-28 10:05:00,64.83,64.95,64.7,64.85,35091.0,59.5444,59.6546,59.425,59.5628,35091.0
2020-07-28 10:10:00,64.9,64.98,64.79,64.94,31307.0,59.6087,59.6822,59.5076,59.6454,31307.0
2020-07-28 10:15:00,64.95,64.95,64.71,64.84,33185.0,59.6546,59.6546,59.4342,59.5536,33185.0
2020-07-28 10:20:00,64.86,64.87,64.6,64.66,13399.0,59.5719,59.5811,59.3331,59.3882,13399.0
2020-07-28 10:25:00,64.65,64.7,64.48,64.63,36656.0,59.3791,59.425,59.2229,59.3607,36656.0
2020-07-28 10:30:00,64.65,64.67,64.49,64.53,26130.0,59.3791,59.3974,59.2321,59.2688,26130.0
2020-07-28 10:35:00,64.53,64.64,64.49,64.54,27855.0,59.2688,59.3699,59.2321,59.278,27855.0
2020-07-28 10:40:00,64.55,64.57,63.96,64.0,23294.0,59.2872,59.3056,58.7453,58.7821,23294.0
2020-07-28 10:45:00,63.99,64.18,63.97,64.18,25116.0,58.7729,58.9474,58.7545,58.9474,25116.0
2020-07-28 10:50:00,64.17,64.17,63.98,64.01,22187.0,58.9382,58.9382,58.7637,58.7912,22187.0
2020-07-28 10:55:00,64.02,64.32,64.02,64.28,36650.0,58.8004,59.076,58.8004,59.0392,36650.0
2020-07-28 11:00:00,64.27,64.35,64.1,64.12,20545.0,59.03,59.1035,58.8739,58.8923,20545.0
2020-07-28 11:05:00,64.11,64.33,64.08,64.33,20187.0,58.8831,59.0852,58.8555,59.0852,20187.0
2020-07-28 11:10:00,64.32,64.67,64.32,64.64,31963.0,59.076,59.3974,59.076,59.3699,31963.0
2020-07-28 11:15:00,64.61,64.64,64.41,64.45,14550.0,59.3423,59.3699,59.1586,59.1954,14550.0
2020-07-28 11:20:00,64.44,64.48,64.22,64.33,73534.0,59.1862,59.2229,58.9841,59.0852,73534.0
2020-07-28 11:25:00,64.31,64.38,64.22,64.29,24001.0,59.0668,59.1311,58.9841,59.0484,24001.0
2020-07-28 11:30:00,64.3,64.35,64.2,64.28,16295.0,59.0576,59.1035,58.9657,59.0392,16295.0
2020-07-28 11:35:00,64.28,64.35,64.25,64.29,8615.0,59.0392,59.1035,59.0117,59.0484,8615.0
2020-07-28 11:40:00,64.28,64.34,64.24,64.29,32909.0,59.0392,59.0943,59.0025,59.0484,32909.0
2020-07-28 11:45:00,64.29,64.4,64.25,64.38,10953.0,59.0484,59.1494,59.0117,59.1311,10953.0
2020-07-28 11:50:00,64.36,64.42,64.26,64.3,14804.0,59.1127,59.1678,59.0209,59.0576,14804.0
2020-07-28 11:55:00,64.31,64.39,64.28,64.34,9919.0,59.0668,59.1403,59.0392,59.0943,9919.0
2020-07-28 12:00:00,64.32,64.41,64.25,64.36,12998.0,59.076,59.1586,59.0117,59.1127,12998.0
2020-07-28 12:05:00,64.34,64.37,64.26,64.26,10372.0,59.0943,59.1219,59.0209,59.0209,10372.0
2020-07-28 12:10:00,64.26,64.35,64.25,64.3,20039.0,59.0209,59.1035,59.0117,59.0576,20039.0
2020-07-28 12:15:00,64.31,64.34,64.25,64.3,27190.0,59.0668,59.0943,59.0117,59.0576,27190.0
2020-07-28 12:20:00,64.28,64.29,64.25,64.27,16641.0,59.0392,59.0484,59.0117,59.03,16641.0
2020-07-28 12:25:00,64.26,64.28,64.19,64.25,45429.0,59.0209,59.0392,58.9566,59.0117,45429.0
2020-07-28 12:30:00,64.25,64.28,64.08,64.1,20353.0,59.0117,59.0392,58.8555,58.8739,20353.0
2020-07-28 12:35:00,64.11,64.2,64.06,64.14,16650.0,58.8831,58.9657,58.8372,58.9106,16650.0
2020-07-28 12:40:00,64.14,64.17,64.09,64.13,10850.0,58.9106,58.9382,58.8647,58.9015,10850.0
2020-07-28 12:45:00,64.11,64.14,64.09,64.12,18903.0,58.8831,58.9106,58.8647,58.8923,18903.0
2020-07-28 12:50:00,64.12,64.25,64.09,64.25,17450.0,58.8923,59.0117,58.8647,59.0117,17450.0
2020-07-28 12:55:00,64.26,64.36,64.25,64.32,18263.0,59.0209,59.1127,59.0117,59.076,18263.0
2020-07-28 13:00:00,64.32,64.38,64.32,64.34,6203.0,59.076,59.1311,59.076,59.0943,6203.0
2020-07-28 13:05:00,64.34,64.38,64.31,64.37,11817.0,59.0943,59.1311,59.0668,59.1219,11817.0
2020-07-28 13:10:00,64.37,64.38,64.17,64.22,9614.0,59.1219,59.1311,58.9382,58.9841,9614.0
2020-07-28 13:15:00,64.22,64.23,64.16,64.17,6465.0,58.9841,58.9933,58.929,58.9382,6465.0
2020-07-28 13:20:00,64.18,64.19,64.13,64.14,13812.0,58.9474,58.9566,58.9015,58.9106,13812.0
2020-07-28 13:25:00,64.14,64.17,64.09,64.16,14495.0,58.9106,58.9382,58.8647,58.929,14495.0
2020-07-28 13:30:00,64.18,64.23,64.15,64.16,12926.0,58.9474,58.9933,58.9198,58.929,12926.0
2020-07-28 13:35:00,64.17,64.2,64.1,64.13,19184.0,58.9382,58.9657,58.8739,58.9015,19184.0
2020-07-28 13:40:00,64.13,64.24,64.13,64.23,20724.0,58.9015,59.0025,58.9015,58.9933,20724.0
2020-07-28 13:45:00,64.21,64.29,64.2,64.29,15723.0,58.9749,59.0484,58.9657,59.0484,15723.0
2020-07-28 13:50:00,64.27,64.43,64.27,64.42,21621.0,59.03,59.177,59.03,59.1678,21621.0
2020-07-28 13:55:00,64.43,64.44,64.33,64.34,17673.0,59.177,59.1862,59.0852,59.0943,17673.0
2020-07-28 14:00:00,64.34,64.51,64.34,64.51,25122.0,59.0943,59.2505,59.0943,59.2505,25122.0
2020-07-28 14:05:00,64.51,64.55,64.44,64.54,16976.0,59.2505,59.2872,59.1862,59.278,16976.0
2020-07-28 14:10:00,64.53,64.56,64.4,64.41,27463.0,59.2688,59.2964,59.1494,59.1586,27463.0
2020-07-28 14:15:00,64.42,64.46,64.4,64.41,54223.0,59.1678,59.2046,59.1494,59.1586,54223.0
2020-07-28 14:20:00,64.4,64.4,64.26,64.35,20845.0,59.1494,59.1494,59.0209,59.1035,20845.0
2020-07-28 14:25:00,64.35,64.35,64.29,64.34,35280.0,59.1035,59.1035,59.0484,59.0943,35280.0
2020-07-28 14:30:00,64.34,64.46,64.34,64.38,15355.0,59.0943,59.2046,59.0943,59.1311,15355.0
2020-07-28 14:35:00,64.37,64.45,64.3,64.45,9385.0,59.1219,59.1954,59.0576,59.1954,9385.0
2020-07-28 14:40:00,64.45,64.46,64.37,64.43,10350.0,59.1954,59.2046,59.1219,59.177,10350.0
2020-07-28 14:45:00,64.44,64.5,64.38,64.39,16394.0,59.1862,59.2413,59.1311,59.1403,16394.0
2020-07-28 14:50:00,64.37,64.41,64.33,64.39,18589.0,59.1219,59.1586,59.0852,59.1403,18589.0
2020-07-28 14:55:00,64.4,64.46,64.38,64.4,27284.0,59.1494,59.2046,59.1311,59.1494,27284.0
2020-07-28 15:00:00,64.4,64.43,64.36,64.39,16324.0,59.1494,59.177,59.1127,59.1403,16324.0
2020-07-28 15:05:00,64.38,64.49,64.35,64.36,19353.0,59.1311,59.2321,59.1035,59.1127,19353.0
2020-07-28 15:10:00,64.37,64.42,64.29,64.34,21817.0,59.1219,59.1678,59.0484,59.0943,21817.0
2020-07-28 15:15:00,64.33,64.53,64.32,64.52,64989.0,59.0852,59.2688,59.076,59.2597,64989.0
2020-07-28 15:20:00,64.5,64.52,64.39,64.47,37142.0,59.2413,59.2597,59.1403,59.2137,37142.0
2020-07-28 15:25:00,64.47,64.48,64.36,64.39,31082.0,59.2137,59.2229,59.1127,59.1403,31082.0
2020-07-28 15:30:00,64.38,64.52,64.36,64.44,49308.0,59.1311,59.2597,59.1127,59.1862,49308.0
2020-07-28 15:35:00,64.44,64.49,64.4,64.42,43379.0,59.1862,59.2321,59.1494,59.1678,43379.0
2020-07-28 15:40:00,64.42,64.49,64.4,64.47,55243.0,59.1678,59.2321,59.1494,59.2137,55243.0
2020-07-28 15:45:00,64.46,64.53,64.21,64.22,62466.0,59.2046,59.2688,58.9749,58.9841,62466.0
2020-07-28 15:50:00,64.21,64.3,64.16,64.21,115153.0,58.9749,59.0576,58.929,58.9749,115153.0
2020-07-28 15:55:00,64.21,64.25,63.98,64.11,142301.0,58.9749,59.0117,58.7637,58.8831,142301.0
2020-07-29 09:30:00,64.12,64.21,63.73,64.16,50022.0,58.8923,58.9749,58.5341,58.929,50022.0
2020-07-29 09:35:00,64.12,64.12,63.64,63.78,8752.0,58.8923,58.8923,58.4514,58.58,8752.0
2020-07-29 09:40:00,63.78,64.12,63.73,64.12,7826.0,58.58,58.8923,58.5341,58.8923,7826.0
2020-07-29 09:45:00,64.13,64.37,64.01,64.34,12011.0,58.9015,59.1219,58.7912,59.0943,12011.0
2020-07-29 09:50:00,64.35,64.37,64.17,64.32,16668.0,59.1035,59.1219,58.9382,59.076,16668.0
2020-07-29 09:55:00,64.4,64.41,64.07,64.1,12432.0,59.1494,59.1586,58.8463,58.8739,12432.0
2020-07-29 10:00:00,64.17,64.17,63.83,63.88,7543.0,58.9382,58.9382,58.6259,58.6718,7543.0
2020-07-29 10:05:00,63.87,64.07,63.79,63.88,12599.0,58.6627,58.8463,58.5892,58.6718,12599.0
2020-07-29 10:10:00,63.87,64.11,63.84,64.03,9354.0,58.6627,58.8831,58.6351,58.8096,9354.0
2020-07-29 10:15:00,64.03,64.18,64.01,64.01,4685.0,58.8096,58.9474,58.7912,58.7912,4685.0
2020-07-29 10:20:00,64.04,64.2,64.0,64.17,13160.0,58.8188,58.9657,58.7821,58.9382,13160.0
2020-07-29 10:25:00,64.18,64.29,64.09,64.1,9257.0,58.9474,59.0484,58.8647,58.8739,9257.0
2020-07-29 10:30:00,64.12,64.12,63.97,64.0,10509.0,58.8923,58.8923,58.7545,58.7821,10509.0
2020-07-29 10:35:00,64.01,64.01,63.84,63.89,10165.0,58.7912,58.7912,58.6351,58.681,10165.0
2020-07-29 10:40:00,63.87,64.09,63.86,63.96,7326.0,58.6627,58.8647,58.6535,58.7453,7326.0
2020-07-29 10:45:00,63.94,64.08,63.94,64.04,8856.0,58.7269,58.8555,58.7269,58.8188,8856.0
2020-07-29 10:50:00,64.05,64.12,64.01,64.04,6450.0,58.828,58.8923,58.7912,58.8188,6450.0
2020-07-29 10:55:00,64.05,64.14,64.02,64.14,5556.0,58.828,58.9106,58.8004,58.9106,5556.0
2020-07-29 11:00:00,64.13,64.36,64.11,64.35,18570.0,58.9015,59.1127,58.8831,59.1035,18570.0
2020-07-29 11:05:00,64.34,64.41,64.21,64.31,14835.0,59.0943,59.1586,58.9749,59.0668,14835.0
2020-07-29 11:10:00,64.35,64.58,64.31,64.58,14189.0,59.1035,59.3148,59.0668,59.3148,14189.0
2020-07-29 11:15:00,64.57,64.7,64.49,64.59,16186.0,59.3056,59.425,59.2321,59.324,16186.0
2020-07-29 11:20:00,64.59,64.64,64.46,64.64,8641.0,59.324,59.3699,59.2046,59.3699,8641.0
2020-07-29 11:25:00,64.62,64.75,64.61,64.74,10965.0,59.3515,59.4709,59.3423,59.4617,10965.0
2020-07-29 11:30:00,64.73,64.8,64.67,64.71,14844.0,59.4525,59.5168,59.3974,59.4342,14844.0
2020-07-29 11:35:00,64.71,64.72,64.6,64.62,6792.0,59.4342,59.4434,59.3331,59.3515,6792.0
2020-07-29 11:40:00,64.62,64.62,64.46,64.53,14284.0,59.3515,59.3515,59.2046,59.2688,14284.0
2020-07-29 11:45:00,64.53,64.64,64.52,64.62,9515.0,59.2688,59.3699,59.2597,59.3515,9515.0
2020-07-29 11:50:00,64.64,64.7,64.62,64.66,8913.0,59.3699,59.425,59.3515,59.3882,8913.0
2020-07-29 11:55:00,64.65,64.89,64.65,64.84,11605.0,59.3791,59.5995,59.3791,59.5536,11605.0
2020-07-29 12:00:00,64.83,64.93,64.74,64.93,19848.0,59.5444,59.6362,59.4617,59.6362,19848.0
2020-07-29 12:05:00,64.94,65.21,64.94,65.21,11421.0,59.6454,59.8934,59.6454,59.8934,11421.0
2020-07-29 12:10:00,65.21,65.35,65.14,65.21,26619.0,59.8934,60.022,59.8291,59.8934,26619.0
2020-07-29 12:15:00,65.26,65.26,65.16,65.21,16099.0,59.9393,59.9393,59.8475,59.8934,16099.0
2020-07-29 12:20:00,65.22,65.35,65.21,65.35,10876.0,59.9026,60.022,59.8934,60.022,10876.0
2020-07-29 12:25:00,65.35,65.4,65.31,65.33,5976.0,60.022,60.0679,59.9853,60.0036,5976.0
2020-07-29 12:30:00,65.34,65.36,65.28,65.33,12869.0,60.0128,60.0312,59.9577,60.0036,12869.0
2020-07-29 12:35:00,65.31,65.49,65.28,65.47,24839.0,59.9853,60.1506,59.9577,60.1322,24839.0
2020-07-29 12:40:00,65.48,65.58,65.47,65.55,9602.0,60.1414,60.2332,60.1322,60.2057,9602.0
2020-07-29 12:45:00,65.56,65.56,65.51,65.54,11145.0,60.2149,60.2149,60.1689,60.1965,11145.0
2020-07-29 12:50:00,65.51,65.54,65.45,65.52,8703.0,60.1689,60.1965,60.1138,60.1781,8703.0
2020-07-29 12:55:00,65.55,65.58,65.49,65.5,6363.0,60.2057,60.2332,60.1506,60.1598,6363.0
2020-07-29 13:00:00,65.5,65.62,65.43,65.61,13832.0,60.1598,60.27,60.0955,60.2608,13832.0
2020-07-29 13:05:00,65.62,65.65,65.53,65.55,5900.0,60.27,60.2975,60.1873,60.2057,5900.0
2020-07-29 13:10:00,65.55,65.59,65.51,65.56,7180.0,60.2057,60.2424,60.1689,60.2149,7180.0
2020-07-29 13:15:00,65.56,65.69,65.56,65.66,13676.0,60.2149,60.3343,60.2149,60.3067,13676.0
2020-07-29 13:20:00,65.66,65.79,65.62,65.74,16485.0,60.3067,60.4261,60.27,60.3802,16485.0
2020-07-29 13:25:00,65.76,65.77,65.71,65.73,4461.0,60.3986,60.4077,60.3526,60.371,4461.0
2020-07-29 13:30:00,65.76,65.77,65.65,65.65,10609.0,60.3986,60.4077,60.2975,60.2975,10609.0
2020-07-29 13:35:00,65.66,65.67,65.51,65.52,14567.0,60.3067,60.3159,60.1689,60.1781,14567.0
2020-07-29 13:40:00,65.52,65.6,65.52,65.6,6679.0,60.1781,60.2516,60.1781,60.2516,6679.0
2020-07-29 13:45:00,65.6,65.64,65.56,65.61,4705.0,60.2516,60.2883,60.2149,60.2608,4705.0
2020-07-29 13:50:00,65.61,65.63,65.56,65.59,7255.0,60.2608,60.2792,60.2149,60.2424,7255.0
2020-07-29 13:55:00,65.59,65.6,65.55,65.59,7108.0,60.2424,60.2516,60.2057,60.2424,7108.0
2020-07-29 14:00:00,65.56,65.73,65.52,65.63,10408.0,60.2149,60.371,60.1781,60.2792,10408.0
2020-07-29 14:05:00,65.62,65.62,65.55,65.6,4496.0,60.27,60.27,60.2057,60.2516,4496.0
2020-07-29 14:10:00,65.58,65.58,65.35,65.4,10125.0,60.2332,60.2332,60.022,60.0679,10125.0
2020-07-29 14:15:00,65.39,65.49,65.36,65.48,10535.0,60.0587,60.1506,60.0312,60.1414,10535.0
2020-07-29 14:20:00,65.47,65.48,65.41,65.45,5738.0,60.1322,60.1414,60.0771,60.1138,5738.0
2020-07-29 14:25:00,65.45,65.46,65.39,65.45,6986.0,60.1138,60.123,60.0587,60.1138,6986.0
2020-07-29 14:30:00,65.42,65.54,65.37,65.43,24308.0,60.0863,60.1965,60.0404,60.0955,24308.0
2020-07-29 14:35:00,65.42,65.47,65.38,65.47,9157.0,60.0863,60.1322,60.0495,60.1322,9157.0
2020-07-29 14:40:00,65.48,65.63,65.47,65.59,10979.0,60.1414,60.2792,60.1322,60.2424,10979.0
2020-07-29 14:45:00,65.6,65.77,65.58,65.72,10390.0,60.2516,60.4077,60.2332,60.3618,10390.0
2020-07-29 14:50:00,65.76,65.87,65.74,65.87,15783.0,60.3986,60.4996,60.3802,60.4996,15783.0
2020-07-29 14:55:00,65.87,65.88,65.78,65.79,15057.0,60.4996,60.5088,60.4169,60.4261,15057.0
2020-07-29 15:00:00,65.79,65.81,65.61,65.61,8842.0,60.4261,60.4445,60.2608,60.2608,8842.0
2020-07-29 15:05:00,65.61,65.76,65.61,65.75,8829.0,60.2608,60.3986,60.2608,60.3894,8829.0
2020-07-29 15:10:00,65.76,65.93,65.74,65.93,15321.0,60.3986,60.5547,60.3802,60.5547,15321.0
2020-07-29 15:15:00,65.94,66.0,65.88,66.0,23700.0,60.5639,60.619,60.5088,60.619,23700.0
2020-07-29 15:20:00,66.0,66.15,66.0,66.09,27425.0,60.619,60.7568,60.619,60.7017,27425.0
2020-07-29 15:25:00,66.09,66.12,65.97,66.12,18485.0,60.7017,60.7292,60.5914,60.7292,18485.0
2020-07-29 15:30:00,66.13,66.19,66.06,66.16,26413.0,60.7384,60.7935,60.6741,60.7659,26413.0
2020-07-29 15:35:00,66.17,66.19,66.09,66.12,23480.0,60.7751,60.7935,60.7017,60.7292,23480.0
2020-07-29 15:40:00,66.14,66.19,66.07,66.09,29160.0,60.7476,60.7935,60.6833,60.7017,29160.0
2020-07-29 15:45:00,66.09,66.21,66.05,66.17,30917.0,60.7017,60.8119,60.6649,60.7751,30917.0
2020-07-29 15:50:00,66.17,66.19,66.06,66.15,56948.0,60.7751,60.7935,60.6741,60.7568,56948.0
2020-07-29 15:55:00,66.14,66.41,66.12,66.37,220580.0,60.7476,60.9956,60.7292,60.9588,220580.0
2020-07-30 09:30:00,64.52,64.71,64.1,64.25,74112.0,59.2597,59.4342,58.8739,59.0117,74112.0
2020-07-30 09:35:00,64.27,64.3,64.0,64.16,30928.0,59.03,59.0576,58.7821,58.929,30928.0
2020-07-30 09:40:00,64.16,64.16,63.68,63.87,82021.0,58.929,58.929,58.4881,58.6627,82021.0
2020-07-30 09:45:00,63.93,64.04,63.79,63.98,28924.0,58.7178,58.8188,58.5892,58.7637,28924.0
2020-07-30 09:50:00,63.98,64.06,63.91,63.95,33641.0,58.7637,58.8372,58.6994,58.7361,33641.0
2020-07-30 09:55:00,63.94,63.95,63.71,63.72,34520.0,58.7269,58.7361,58.5157,58.5249,34520.0
2020-07-30 10:00:00,63.74,63.74,63.44,63.71,38705.0,58.5433,58.5433,58.2677,58.5157,38705.0
2020-07-30 10:05:00,63.73,63.74,63.46,63.74,12465.0,58.5341,58.5433,58.2861,58.5433,12465.0
2020-07-30 10:10:00,63.7,63.86,63.65,63.86,25462.0,58.5065,58.6535,58.4606,58.6535,25462.0
2020-07-30 10:15:00,63.8,64.04,63.74,63.98,15450.0,58.5984,58.8188,58.5433,58.7637,15450.0
2020-07-30 10:20:00,63.96,63.96,63.73,63.88,17420.0,58.7453,58.7453,58.5341,58.6718,17420.0
2020-07-30 10:25:00,63.93,63.93,63.7,63.82,8083.0,58.7178,58.7178,58.5065,58.6167,8083.0
2020-07-30 10:30:00,63.83,63.9,63.72,63.88,9216.0,58.6259,58.6902,58.5249,58.6718,9216.0
2020-07-30 10:35:00,63.91,63.99,63.83,63.98,17013.0,58.6994,58.7729,58.6259,58.7637,17013.0
2020-07-30 10:40:00,63.98,64.13,63.94,63.99,22784.0,58.7637,58.9015,58.7269,58.7729,22784.0
2020-07-30 10:45:00,64.01,64.08,63.99,64.03,22814.0,58.7912,58.8555,58.7729,58.8096,22814.0
2020-07-30 10:50:00,64.0,64.15,63.96,64.12,16110.0,58.7821,58.9198,58.7453,58.8923,16110.0
2020-07-30 10:55:00,64.11,64.32,64.07,64.32,20643.0,58.8831,59.076,58.8463,59.076,20643.0
2020-07-30 11:00:00,64.3,64.44,64.24,64.37,13040.0,59.0576,59.1862,59.0025,59.1219,13040.0
2020-07-30 11:05:00,64.41,64.5,64.34,64.47,8020.0,59.1586,59.2413,59.0943,59.2137,8020.0
2020-07-30 11:10:00,64.48,64.71,64.46,64.68,11406.0,59.2229,59.4342,59.2046,59.4066,11406.0
2020-07-30 11:15:00,64.63,64.67,64.57,64.66,9066.0,59.3607,59.3974,59.3056,59.3882,9066.0
2020-07-30 11:20:00,64.69,64.69,64.52,64.6,10304.0,59.4158,59.4158,59.2597,59.3331,10304.0
2020-07-30 11:25:00,64.62,64.67,64.48,64.54,7256.0,59.3515,59.3974,59.2229,59.278,7256.0
2020-07-30 11:30:00,64.51,64.54,64.35,64.48,8217.0,59.2505,59.278,59.1035,59.2229,8217.0
2020-07-30 11:35:00,64.55,64.6,64.45,64.5,5929.0,59.2872,59.3331,59.1954,59.2413,5929.0
2020-07-30 11:40:00,64.52,64.55,64.37,64.4,5376.0,59.2597,59.2872,59.1219,59.1494,5376.0
2020-07-30 11:45:00,64.39,64.4,64.29,64.32,6559.0,59.1403,59.1494,59.0484,59.076,6559.0
2020-07-30 11:50:00,64.32,64.47,64.32,64.45,7827.0,59.076,59.2137,59.076,59.1954,7827.0
2020-07-30 11:55:00,64.47,64.49,64.39,64.44,34878.0,59.2137,59.2321,59.1403,59.1862,34878.0
2020-07-30 12:00:00,64.45,64.48,64.21,64.28,19661.0,59.1954,59.2229,58.9749,59.0392,19661.0
2020-07-30 12:05:00,64.28,64.28,64.2,64.22,6741.0,59.0392,59.0392,58.9657,58.9841,6741.0
2020-07-30 12:10:00,64.21,64.26,64.19,64.25,4219.0,58.9749,59.0209,58.9566,59.0117,4219.0
2020-07-30 12:15:00,64.25,64.55,64.21,64.52,18267.0,59.0117,59.2872,58.9749,59.2597,18267.0
2020-07-30 12:20:00,64.51,64.52,64.4,64.44,9896.0,59.2505,59.2597,59.1494,59.1862,9896.0
2020-07-30 12:25:00,64.43,64.52,64.43,64.45,9627.0,59.177,59.2597,59.177,59.1954,9627.0
2020-07-30 12:30:00,64.44,64.66,64.44,64.63,10675.0,59.1862,59.3882,59.1862,59.3607,10675.0
2020-07-30 12:35:00,64.63,64.69,64.61,64.66,7738.0,59.3607,59.4158,59.3423,59.3882,7738.0
2020-07-30 12:40:00,64.66,64.67,64.57,64.62,21699.0,59.3882,59.3974,59.3056,59.3515,21699.0
2020-07-30 12:45:00,64.65,64.78,64.64,64.72,22513.0,59.3791,59.4985,59.3699,59.4434,22513.0
2020-07-30 12:50:00,64.7,64.88,64.69,64.86,12466.0,59.425,59.5903,59.4158,59.5719,12466.0
2020-07-30 12:55:00,64.85,64.97,64.84,64.94,10997.0,59.5628,59.673,59.5536,59.6454,10997.0
2020-07-30 13:00:00,64.99,65.14,64.96,65.14,17641.0,59.6913,59.8291,59.6638,59.8291,17641.0
2020-07-30 13:05:00,65.14,65.16,65.06,65.11,10965.0,59.8291,59.8475,59.7556,59.8016,10965.0
2020-07-30 13:10:00,65.1,65.21,65.03,65.14,19685.0,59.7924,59.8934,59.7281,59.8291,19685.0
2020-07-30 13:15:00,65.17,65.17,64.99,65.07,16827.0,59.8567,59.8567,59.6913,59.7648,16827.0
2020-07-30 13:20:00,65.09,65.12,65.02,65.05,32268.0,59.7832,59.8107,59.7189,59.7464,32268.0
2020-07-30 13:25:00,65.04,65.05,64.8,64.8,31371.0,59.7373,59.7464,59.5168,59.5168,31371.0
2020-07-30 13:30:00,64.79,64.84,64.72,64.84,10578.0,59.5076,59.5536,59.4434,59.5536,10578.0
2020-07-30 13:35:00,64.83,64.87,64.69,64.69,6604.0,59.5444,59.5811,59.4158,59.4158,6604.0
2020-07-30 13:40:00,64.7,64.73,64.67,64.7,12353.0,59.425,59.4525,59.3974,59.425,12353.0
2020-07-30 13:45:00,64.7,64.75,64.66,64.68,8762.0,59.425,59.4709,59.3882,59.4066,8762.0
2020-07-30 13:50:00,64.67,64.72,64.67,64.7,3720.0,59.3974,59.4434,59.3974,59.425,3720.0
2020-07-30 13:55:00,64.7,64.74,64.66,64.7,3773.0,59.425,59.4617,59.3882,59.425,3773.0
2020-07-30 14:00:00,64.69,64.71,64.59,64.65,4700.0,59.4158,59.4342,59.324,59.3791,4700.0
2020-07-30 14:05:00,64.64,64.8,64.64,64.78,6215.0,59.3699,59.5168,59.3699,59.4985,6215.0
2020-07-30 14:10:00,64.76,64.8,64.73,64.73,5733.0,59.4801,59.5168,59.4525,59.4525,5733.0
2020-07-30 14:15:00,64.74,64.81,64.72,64.78,8442.0,59.4617,59.526,59.4434,59.4985,8442.0
2020-07-30 14:20:00,64.77,64.89,64.75,64.87,15898.0,59.4893,59.5995,59.4709,59.5811,15898.0
2020-07-30 14:25:00,64.87,64.88,64.7,64.72,7023.0,59.5811,59.5903,59.425,59.4434,7023.0
2020-07-30 14:30:00,64.74,64.83,64.74,64.81,10729.0,59.4617,59.5444,59.4617,59.526,10729.0
2020-07-30 14:35:00,64.82,64.85,64.77,64.77,6131.0,59.5352,59.5628,59.4893,59.4893,6131.0
2020-07-30 14:40:00,64.79,64.89,64.79,64.85,5125.0,59.5076,59.5995,59.5076,59.5628,5125.0
2020-07-30 14:45:00,64.85,64.89,64.82,64.85,8882.0,59.5628,59.5995,59.5352,59.5628,8882.0
2020-07-30 14:50:00,64.84,64.89,64.76,64.8,23203.0,59.5536,59.5995,59.4801,59.5168,23203.0
2020-07-30 14:55:00,64.79,64.85,64.78,64.83,7100.0,59.5076,59.5628,59.4985,59.5444,7100.0
2020-07-30 15:00:00,64.83,64.99,64.83,64.92,8498.0,59.5444,59.6913,59.5444,59.627,8498.0
2020-07-30 15:05:00,64.91,64.97,64.86,64.92,8833.0,59.6179,59.673,59.5719,59.627,8833.0
2020-07-30 15:10:00,64.92,64.94,64.81,64.87,9617.0,59.627,59.6454,59.526,59.5811,9617.0
2020-07-30 15:15:00,64.86,64.95,64.79,64.92,10099.0,59.5719,59.6546,59.5076,59.627,10099.0
2020-07-30 15:20:00,64.89,65.04,64.84,65.0,16459.0,59.5995,59.7373,59.5536,59.7005,16459.0
2020-07-30 15:25:00,64.97,65.02,64.9,64.95,10572.0,59.673,59.7189,59.6087,59.6546,10572.0
2020-07-30 15:30:00,64.98,65.0,64.9,64.95,16598.0,59.6822,59.7005,59.6087,59.6546,16598.0
2020-07-30 15:35:00,64.96,64.99,64.88,64.88,17794.0,59.6638,59.6913,59.5903,59.5903,17794.0
2020-07-30 15:40:00,64.88,64.9,64.84,64.88,26324.0,59.5903,59.6087,59.5536,59.5903,26324.0
2020-07-30 15:45:00,64.87,64.9,64.84,64.87,31702.0,59.5811,59.6087,59.5536,59.5811,31702.0
2020-07-30 15:50:00,64.85,65.0,64.8,64.88,40687.0,59.5628,59.7005,59.5168,59.5903,40687.0
2020-07-30 15:55:00,64.85,64.9,64.8,64.85,89814.0,59.5628,59.6087,59.5168,59.5628,89814.0
2020-07-31 09:30:00,64.79,64.79,64.13,64.55,34551.0,59.5076,59.5076,58.9015,59.2872,34551.0
2020-07-31 09:35:00,64.56,64.59,64.35,64.48,13350.0,59.2964,59.324,59.1035,59.2229,13350.0
2020-07-31 09:40:00,64.42,64.6,64.19,64.34,8695.0,59.1678,59.3331,58.9566,59.0943,8695.0
2020-07-31 09:45:00,64.27,64.27,64.01,64.25,17310.0,59.03,59.03,58.7912,59.0117,17310.0
2020-07-31 09:50:00,64.14,64.26,63.94,64.24,15281.0,58.9106,59.0209,58.7269,59.0025,15281.0
2020-07-31 09:55:00,64.3,64.42,64.23,64.4,14194.0,59.0576,59.1678,58.9933,59.1494,14194.0
2020-07-31 10:00:00,64.4,64.47,64.04,64.18,14959.0,59.1494,59.2137,58.8188,58.9474,14959.0
2020-07-31 10:05:00,64.09,64.16,63.95,64.03,9122.0,58.8647,58.929,58.7361,58.8096,9122.0
2020-07-31 10:10:00,64.07,64.07,63.69,63.71,10476.0,58.8463,58.8463,58.4973,58.5157,10476.0
2020-07-31 10:15:00,63.74,63.74,63.51,63.52,11747.0,58.5433,58.5433,58.332,58.3412,11747.0
2020-07-31 10:20:00,63.5,63.61,63.42,63.52,15594.0,58.3228,58.4239,58.2493,58.3412,15594.0
2020-07-31 10:25:00,63.49,63.54,63.32,63.4,17885.0,58.3136,58.3596,58.1575,58.231,17885.0
2020-07-31 10:30:00,63.37,63.44,63.31,63.38,13538.0,58.2034,58.2677,58.1483,58.2126,13538.0
2020-07-31 10:35:00,63.31,63.38,63.19,63.33,14282.0,58.1483,58.2126,58.0381,58.1667,14282.0
2020-07-31 10:40:00,63.34,63.35,63.2,63.27,23107.0,58.1759,58.1851,58.0473,58.1116,23107.0
2020-07-31 10:45:00,63.23,63.24,63.07,63.16,14480.0,58.0748,58.084,57.9279,58.0105,14480.0
2020-07-31 10:50:00,63.16,63.18,63.03,63.15,17870.0,58.0105,58.0289,57.8911,58.0014,17870.0
2020-07-31 10:55:00,63.14,63.3,62.96,63.3,27707.0,57.9922,58.1391,57.8268,58.1391,27707.0
2020-07-31 11:00:00,63.29,63.36,63.23,63.25,14551.0,58.1299,58.1942,58.0748,58.0932,14551.0
2020-07-31 11:05:00,63.2,63.34,63.16,63.19,21388.0,58.0473,58.1759,58.0105,58.0381,21388.0
2020-07-31 11:10:00,63.18,63.28,63.1,63.26,10225.0,58.0289,58.1208,57.9554,58.1024,10225.0
2020-07-31 11:15:00,63.22,63.4,63.15,63.4,13545.0,58.0656,58.231,58.0014,58.231,13545.0
2020-07-31 11:20:00,63.41,63.42,63.31,63.42,12800.0,58.2402,58.2493,58.1483,58.2493,12800.0
2020-07-31 11:25:00,63.4,63.49,63.37,63.43,11274.0,58.231,58.3136,58.2034,58.2585,11274.0
2020-07-31 11:30:00,63.45,63.46,63.06,63.13,37388.0,58.2769,58.2861,57.9187,57.983,37388.0
2020-07-31 11:35:00,63.11,63.16,62.97,63.16,21809.0,57.9646,58.0105,57.836,58.0105,21809.0
2020-07-31 11:40:00,63.14,63.36,63.11,63.3,20418.0,57.9922,58.1942,57.9646,58.1391,20418.0
2020-07-31 11:45:00,63.27,63.36,63.26,63.32,10876.0,58.1116,58.1942,58.1024,58.1575,10876.0
2020-07-31 11:50:00,63.34,63.35,63.15,63.18,8920.0,58.1759,58.1851,58.0014,58.0289,8920.0
2020-07-31 11:55:00,63.17,63.23,63.13,63.17,8027.0,58.0197,58.0748,57.983,58.0197,8027.0
2020-07-31 12:00:00,63.16,63.21,63.07,63.11,8346.0,58.0105,58.0565,57.9279,57.9646,8346.0
2020-07-31 12:05:00,63.11,63.25,63.03,63.03,8356.0,57.9646,58.0932,57.8911,57.8911,8356.0
2020-07-31 12:10:00,63.06,63.24,63.06,63.19,9459.0,57.9187,58.084,57.9187,58.0381,9459.0
2020-07-31 12:15:00,63.19,63.24,62.98,63.02,12641.0,58.0381,58.084,57.8452,57.882,12641.0
2020-07-31 12:20:00,62.99,63.03,62.91,63.03,10315.0,57.8544,57.8911,57.7809,57.8911,10315.0
2020-07-31 12:25:00,63.04,63.16,63.03,63.14,4613.0,57.9003,58.0105,57.8911,57.9922,4613.0
2020-07-31 12:30:00,63.12,63.16,63.0,63.01,8722.0,57.9738,58.0105,57.8636,57.8728,8722.0
2020-07-31 12:35:00,63.0,63.01,62.87,62.91,13191.0,57.8636,57.8728,57.7442,57.7809,13191.0
2020-07-31 12:40:00,62.91,62.96,62.85,62.85,17281.0,57.7809,57.8268,57.7258,57.7258,17281.0
2020-07-31 12:45:00,62.84,62.91,62.82,62.82,11362.0,57.7166,57.7809,57.6983,57.6983,11362.0
2020-07-31 12:50:00,62.82,62.88,62.75,62.77,12722.0,57.6983,57.7534,57.634,57.6523,12722.0
2020-07-31 12:55:00,62.77,62.91,62.74,62.9,13074.0,57.6523,57.7809,57.6248,57.7717,13074.0
2020-07-31 13:00:00,62.86,62.92,62.81,62.87,9165.0,57.735,57.7901,57.6891,57.7442,9165.0
2020-07-31 13:05:00,62.84,62.92,62.82,62.85,13408.0,57.7166,57.7901,57.6983,57.7258,13408.0
2020-07-31 13:10:00,62.86,62.95,62.85,62.86,10262.0,57.735,57.8177,57.7258,57.735,10262.0
2020-07-31 13:15:00,62.86,62.97,62.86,62.95,9377.0,57.735,57.836,57.735,57.8177,9377.0
2020-07-31 13:20:00,62.95,63.14,62.94,63.14,7091.0,57.8177,57.9922,57.8085,57.9922,7091.0
2020-07-31 13:25:00,63.11,63.15,63.09,63.14,7730.0,57.9646,58.0014,57.9462,57.9922,7730.0
2020-07-31 13:30:00,63.12,63.21,63.07,63.1,15040.0,57.9738,58.0565,57.9279,57.9554,15040.0
2020-07-31 13:35:00,63.1,63.22,63.1,63.21,10383.0,57.9554,58.0656,57.9554,58.0565,10383.0
2020-07-31 13:40:00,63.21,63.32,63.19,63.3,7581.0,58.0565,58.1575,58.0381,58.1391,7581.0
2020-07-31 13:45:00,63.28,63.33,63.2,63.26,11799.0,58.1208,58.1667,58.0473,58.1024,11799.0
2020-07-31 13:50:00,63.25,63.42,63.24,63.39,7671.0,58.0932,58.2493,58.084,58.2218,7671.0
2020-07-31 13:55:00,63.4,63.4,63.26,63.39,10708.0,58.231,58.231,58.1024,58.2218,10708.0
2020-07-31 14:00:00,63.41,63.56,63.38,63.54,15755.0,58.2402,58.3779,58.2126,58.3596,15755.0
2020-07-31 14:05:00,63.53,63.55,63.33,63.34,11125.0,58.3504,58.3687,58.1667,58.1759,11125.0
2020-07-31 14:10:00,63.33,63.37,63.32,63.33,6921.0,58.1667,58.2034,58.1575,58.1667,6921.0
2020-07-31 14:15:00,63.32,63.35,63.28,63.33,6779.0,58.1575,58.1851,58.1208,58.1667,6779.0
2020-07-31 14:20:00,63.32,63.38,63.32,63.34,6425.0,58.1575,58.2126,58.1575,58.1759,6425.0
2020-07-31 14:25:00,63.35,63.37,63.31,63.35,12322.0,58.1851,58.2034,58.1483,58.1851,12322.0
2020-07-31 14:30:00,63.37,63.47,63.35,63.44,29882.0,58.2034,58.2953,58.1851,58.2677,29882.0
2020-07-31 14:35:00,63.46,63.62,63.44,63.54,7620.0,58.2861,58.433,58.2677,58.3596,7620.0
2020-07-31 14:40:00,63.53,63.67,63.5,63.66,8529.0,58.3504,58.479,58.3228,58.4698,8529.0
2020-07-31 14:45:00,63.64,63.64,63.56,63.6,6928.0,58.4514,58.4514,58.3779,58.4147,6928.0
2020-07-31 14:50:00,63.59,63.63,63.54,63.55,7411.0,58.4055,58.4422,58.3596,58.3687,7411.0
2020-07-31 14:55:00,63.56,63.68,63.54,63.66,6889.0,58.3779,58.4881,58.3596,58.4698,6889.0
2020-07-31 15:00:00,63.65,63.75,63.61,63.7,10915.0,58.4606,58.5524,58.4239,58.5065,10915.0
2020-07-31 15:05:00,63.7,63.7,63.54,63.57,12971.0,58.5065,58.5065,58.3596,58.3871,12971.0
2020-07-31 15:10:00,63.61,63.61,63.53,63.57,8856.0,58.4239,58.4239,58.3504,58.3871,8856.0
2020-07-31 15:15:00,63.56,63.68,63.5,63.62,17461.0,58.3779,58.4881,58.3228,58.433,17461.0
2020-07-31 15:20:00,63.62,63.69,63.62,63.67,15010.0,58.433,58.4973,58.433,58.479,15010.0
2020-07-31 15:25:00,63.67,63.69,63.53,63.58,29297.0,58.479,58.4973,58.3504,58.3963,29297.0
2020-07-31 15:30:00,63.58,63.6,63.45,63.45,23612.0,58.3963,58.4147,58.2769,58.2769,23612.0
2020-07-31 15:35:00,63.45,63.54,63.45,63.47,26994.0,58.2769,58.3596,58.2769,58.2953,26994.0
2020-07-31 15:40:00,63.46,63.56,63.41,63.53,30980.0,58.2861,58.3779,58.2402,58.3504,30980.0
2020-07-31 15:45:00,63.54,63.75,63.54,63.71,32459.0,58.3596,58.5524,58.3596,58.5157,32459.0
2020-07-31 15:50:00,63.7,63.72,63.45,63.54,78360.0,58.5065,58.5249,58.2769,58.3596,78360.0
2020-07-31 15:55:00,63.55,63.82,63.54,63.81,138345.0,58.3687,58.6167,58.3596,58.6075,138345.0
2020-08-03 09:30:00,63.93,64.0,63.2,63.43,64745.0,58.7178,58.7821,58.0473,58.2585,64745.0
2020-08-03 09:35:00,63.4,63.73,63.3,63.47,12042.0,58.231,58.5341,58.1391,58.2953,12042.0
2020-08-03 09:40:00,63.47,63.55,63.36,63.48,12454.0,58.2953,58.3687,58.1942,58.3045,12454.0
2020-08-03 09:45:00,63.6,63.79,63.59,63.78,16984.0,58.4147,58.5892,58.4055,58.58,16984.0
2020-08-03 09:50:00,63.78,64.02,63.78,64.02,13659.0,58.58,58.8004,58.58,58.8004,13659.0
2020-08-03 09:55:00,64.02,64.04,63.79,63.99,13850.0,58.8004,58.8188,58.5892,58.7729,13850.0
2020-08-03 10:00:00,64.03,64.32,63.94,64.28,21422.0,58.8096,59.076,58.7269,59.0392,21422.0
2020-08-03 10:05:00,64.28,64.33,64.17,64.22,26760.0,59.0392,59.0852,58.9382,58.9841,26760.0
2020-08-03 10:10:00,64.19,64.32,64.18,64.28,25036.0,58.9566,59.076,58.9474,59.0392,25036.0
2020-08-03 10:15:00,64.3,64.37,64.1,64.12,16721.0,59.0576,59.1219,58.8739,58.8923,16721.0
2020-08-03 10:20:00,64.12,64.39,64.07,64.28,19096.0,58.8923,59.1403,58.8463,59.0392,19096.0
2020-08-03 10:25:00,64.34,64.43,64.24,64.28,9990.0,59.0943,59.177,59.0025,59.0392,9990.0
2020-08-03 10:30:00,64.28,64.47,64.28,64.45,10465.0,59.0392,59.2137,59.0392,59.1954,10465.0
2020-08-03 10:35:00,64.48,64.51,64.3,64.31,8391.0,59.2229,59.2505,59.0576,59.0668,8391.0
2020-08-03 10:40:00,64.29,64.35,64.07,64.07,12379.0,59.0484,59.1035,58.8463,58.8463,12379.0
2020-08-03 10:45:00,64.07,64.11,63.83,63.86,9989.0,58.8463,58.8831,58.6259,58.6535,9989.0
2020-08-03 10:50:00,63.89,63.95,63.83,63.88,5263.0,58.681,58.7361,58.6259,58.6718,5263.0
2020-08-03 10:55:00,63.87,63.9,63.7,63.89,8527.0,58.6627,58.6902,58.5065,58.681,8527.0
2020-08-03 11:00:00,63.9,63.98,63.87,63.98,5319.0,58.6902,58.7637,58.6627,58.7637,5319.0
2020-08-03 11:05:00,63.95,64.07,63.94,64.03,8984.0,58.7361,58.8463,58.7269,58.8096,8984.0
2020-08-03 11:10:00,64.0,64.13,63.94,64.12,7200.0,58.7821,58.9015,58.7269,58.8923,7200.0
2020-08-03 11:15:00,64.11,64.15,64.05,64.09,5516.0,58.8831,58.9198,58.828,58.8647,5516.0
2020-08-03 11:20:00,64.11,64.2,64.1,64.18,9689.0,58.8831,58.9657,58.8739,58.9474,9689.0
2020-08-03 11:25:00,64.17,64.25,64.09,64.16,8728.0,58.9382,59.0117,58.8647,58.929,8728.0
2020-08-03 11:30:00,64.17,64.28,64.1,64.24,5417.0,58.9382,59.0392,58.8739,59.0025,5417.0
2020-08-03 11:35:00,64.31,64.37,64.25,64.29,6502.0,59.0668,59.1219,59.0117,59.0484,6502.0
2020-08-03 11:40:00,64.31,64.39,64.28,64.37,10271.0,59.0668,59.1403,59.0392,59.1219,10271.0
2020-08-03 11:45:00,64.33,64.35,64.2,64.23,8258.0,59.0852,59.1035,58.9657,58.9933,8258.0
2020-08-03 11:50:00,64.2,64.27,64.16,64.26,6450.0,58.9657,59.03,58.929,59.0209,6450.0
2020-08-03 11:55:00,64.27,64.29,64.21,64.22,4628.0,59.03,59.0484,58.9749,58.9841,4628.0
2020-08-03 12:00:00,64.24,64.28,64.12,64.13,11631.0,59.0025,59.0392,58.8923,58.9015,11631.0
2020-08-03 12:05:00,64.13,64.29,64.1,64.25,5920.0,58.9015,59.0484,58.8739,59.0117,5920.0
2020-08-03 12:10:00,64.25,64.39,64.24,64.38,11232.0,59.0117,59.1403,59.0025,59.1311,11232.0
2020-08-03 12:15:00,64.4,64.4,64.29,64.32,9130.0,59.1494,59.1494,59.0484,59.076,9130.0
2020-08-03 12:20:00,64.33,64.35,64.28,64.31,4322.0,59.0852,59.1035,59.0392,59.0668,4322.0
2020-08-03 12:25:00,64.32,64.32,64.23,64.23,5630.0,59.076,59.076,58.9933,58.9933,5630.0
2020-08-03 12:30:00,64.19,64.24,64.19,64.23,5544.0,58.9566,59.0025,58.9566,58.9933,5544.0
2020-08-03 12:35:00,64.21,64.24,64.16,64.22,3557.0,58.9749,59.0025,58.929,58.9841,3557.0
2020-08-03 12:40:00,64.22,64.34,64.21,64.33,5731.0,58.9841,59.0943,58.9749,59.0852,5731.0
2020-08-03 12:45:00,64.35,64.35,64.25,64.33,16253.0,59.1035,59.1035,59.0117,59.0852,16253.0
2020-08-03 12:50:00,64.3,64.37,64.25,64.36,4445.0,59.0576,59.1219,59.0117,59.1127,4445.0
2020-08-03 12:55:00,64.34,64.35,64.22,64.24,5669.0,59.0943,59.1035,58.9841,59.0025,5669.0
2020-08-03 13:00:00,64.27,64.28,64.18,64.23,3400.0,59.03,59.0392,58.9474,58.9933,3400.0
2020-08-03 13:05:00,64.24,64.24,64.08,64.09,8462.0,59.0025,59.0025,58.8555,58.8647,8462.0
2020-08-03 13:10:00,64.07,64.09,63.95,63.98,15937.0,58.8463,58.8647,58.7361,58.7637,15937.0
2020-08-03 13:15:00,63.96,64.02,63.96,63.96,7457.0,58.7453,58.8004,58.7453,58.7453,7457.0
2020-08-03 13:20:00,63.96,64.02,63.9,64.01,8665.0,58.7453,58.8004,58.6902,58.7912,8665.0
2020-08-03 13:25:00,64.02,64.1,63.99,64.01,8796.0,58.8004,58.8739,58.7729,58.7912,8796.0
2020-08-03 13:30:00,63.99,64.03,63.96,64.02,13333.0,58.7729,58.8096,58.7453,58.8004,13333.0
2020-08-03 13:35:00,64.01,64.08,63.96,64.08,19262.0,58.7912,58.8555,58.7453,58.8555,19262.0
2020-08-03 13:40:00,64.07,64.08,63.97,64.01,5008.0,58.8463,58.8555,58.7545,58.7912,5008.0
2020-08-03 13:45:00,64.01,64.01,63.87,63.88,9731.0,58.7912,58.7912,58.6627,58.6718,9731.0
2020-08-03 13:50:00,63.89,63.94,63.84,63.94,6644.0,58.681,58.7269,58.6351,58.7269,6644.0
2020-08-03 13:55:00,63.94,64.05,63.94,64.03,26221.0,58.7269,58.828,58.7269,58.8096,26221.0
2020-08-03 14:00:00,64.01,64.17,64.0,64.11,22730.0,58.7912,58.9382,58.7821,58.8831,22730.0
2020-08-03 14:05:00,64.11,64.12,64.03,64.06,6940.0,58.8831,58.8923,58.8096,58.8372,6940.0
2020-08-03 14:10:00,64.07,64.08,64.02,64.04,4786.0,58.8463,58.8555,58.8004,58.8188,4786.0
2020-08-03 14:15:00,64.03,64.11,64.03,64.06,9969.0,58.8096,58.8831,58.8096,58.8372,9969.0
2020-08-03 14:20:00,64.09,64.15,64.09,64.13,4660.0,58.8647,58.9198,58.8647,58.9015,4660.0
2020-08-03 14:25:00,64.12,64.2,64.07,64.17,5846.0,58.8923,58.9657,58.8463,58.9382,5846.0
2020-08-03 14:30:00,64.17,64.19,64.12,64.12,4469.0,58.9382,58.9566,58.8923,58.8923,4469.0
2020-08-03 14:35:00,64.13,64.17,64.11,64.11,8525.0,58.9015,58.9382,58.8831,58.8831,8525.0
2020-08-03 14:40:00,64.11,64.2,64.08,64.19,5866.0,58.8831,58.9657,58.8555,58.9566,5866.0
2020-08-03 14:45:00,64.19,64.2,64.17,64.2,3420.0,58.9566,58.9657,58.9382,58.9657,3420.0
2020-08-03 14:50:00,64.17,64.18,64.11,64.14,6884.0,58.9382,58.9474,58.8831,58.9106,6884.0
2020-08-03 14:55:00,64.14,64.16,64.11,64.15,7492.0,58.9106,58.929,58.8831,58.9198,7492.0
2020-08-03 15:00:00,64.13,64.21,64.09,64.09,10318.0,58.9015,58.9749,58.8647,58.8647,10318.0
2020-08-03 15:05:00,64.1,64.12,64.06,64.07,6023.0,58.8739,58.8923,58.8372,58.8463,6023.0
2020-08-03 15:10:00,64.08,64.08,63.96,63.97,62970.0,58.8555,58.8555,58.7453,58.7545,62970.0
2020-08-03 15:15:00,63.95,64.03,63.89,63.94,38593.0,58.7361,58.8096,58.681,58.7269,38593.0
2020-08-03 15:20:00,63.95,63.97,63.86,63.87,9097.0,58.7361,58.7545,58.6535,58.6627,9097.0
2020-08-03 15:25:00,63.87,63.92,63.84,63.86,8274.0,58.6627,58.7086,58.6351,58.6535,8274.0
2020-08-03 15:30:00,63.85,63.93,63.71,63.77,26262.0,58.6443,58.7178,58.5157,58.5708,26262.0
2020-08-03 15:35:00,63.78,63.89,63.75,63.87,18616.0,58.58,58.681,58.5524,58.6627,18616.0
2020-08-03 15:40:00,63.86,63.97,63.8,63.94,27768.0,58.6535,58.7545,58.5984,58.7269,27768.0
2020-08-03 15:45:00,63.95,63.97,63.72,63.74,39906.0,58.7361,58.7545,58.5249,58.5433,39906.0
2020-08-03 15:50:00,63.75,63.76,63.63,63.69,49601.0,58.5524,58.5616,58.4422,58.4973,49601.0
2020-08-03 15:55:00,63.7,63.71,63.49,63.49,151989.0,58.5065,58.5157,58.3136,58.3136,151989.0
2020-08-04 09:30:00,63.2,63.74,63.2,63.55,50382.0,58.0473,58.5433,58.0473,58.3687,50382.0
2020-08-04 09:35:00,63.52,63.63,63.27,63.43,30881.0,58.3412,58.4422,58.1116,58.2585,30881.0
2020-08-04 09:40:00,63.45,63.46,63.18,63.24,24867.0,58.2769,58.2861,58.0289,58.084,24867.0
2020-08-04 09:45:00,63.21,63.3,63.0,63.04,14944.0,58.0565,58.1391,57.8636,57.9003,14944.0
2020-08-04 09:50:00,63.04,63.36,62.98,63.26,19683.0,57.9003,58.1942,57.8452,58.1024,19683.0
2020-08-04 09:55:00,63.26,63.36,63.22,63.22,14835.0,58.1024,58.1942,58.0656,58.0656,14835.0
2020-08-04 10:00:00,63.25,63.41,63.15,63.22,20740.0,58.0932,58.2402,58.0014,58.0656,20740.0
2020-08-04 10:05:00,63.22,63.22,63.02,63.14,13340.0,58.0656,58.0656,57.882,57.9922,13340.0
2020-08-04 10:10:00,63.11,63.22,63.09,63.19,17768.0,57.9646,58.0656,57.9462,58.0381,17768.0
2020-08-04 10:15:00,63.17,63.28,63.1,63.11,13952.0,58.0197,58.1208,57.9554,57.9646,13952.0
2020-08-04 10:20:00,63.09,63.13,63.01,63.05,9572.0,57.9462,57.983,57.8728,57.9095,9572.0
2020-08-04 10:25:00,63.05,63.07,62.92,62.92,23403.0,57.9095,57.9279,57.7901,57.7901,23403.0
2020-08-04 10:30:00,62.93,62.93,62.67,62.72,12055.0,57.7993,57.7993,57.5605,57.6064,12055.0
2020-08-04 10:35:00,62.73,62.76,62.65,62.73,20545.0,57.6156,57.6432,57.5421,57.6156,20545.0
2020-08-04 10:40:00,62.72,62.97,62.72,62.9,20802.0,57.6064,57.836,57.6064,57.7717,20802.0
2020-08-04 10:45:00,62.9,63.03,62.86,63.03,7986.0,57.7717,57.8911,57.735,57.8911,7986.0
2020-08-04 10:50:00,63.07,63.18,62.97,63.13,11330.0,57.9279,58.0289,57.836,57.983,11330.0
2020-08-04 10:55:00,63.11,63.15,63.0,63.08,8572.0,57.9646,58.0014,57.8636,57.9371,8572.0
2020-08-04 11:00:00,63.1,63.21,63.03,63.14,11045.0,57.9554,58.0565,57.8911,57.9922,11045.0
2020-08-04 11:05:00,63.16,63.26,63.1,63.1,7878.0,58.0105,58.1024,57.9554,57.9554,7878.0
2020-08-04 11:10:00,63.12,63.28,63.08,63.27,23679.0,57.9738,58.1208,57.9371,58.1116,23679.0
2020-08-04 11:15:00,63.28,63.29,63.17,63.22,11368.0,58.1208,58.1299,58.0197,58.0656,11368.0
2020-08-04 11:20:00,63.2,63.31,63.2,63.29,8458.0,58.0473,58.1483,58.0473,58.1299,8458.0
2020-08-04 11:25:00,63.31,63.4,63.23,63.34,9425.0,58.1483,58.231,58.0748,58.1759,9425.0
2020-08-04 11:30:00,63.33,63.33,63.14,63.16,9035.0,58.1667,58.1667,57.9922,58.0105,9035.0
2020-08-04 11:35:00,63.16,63.23,63.16,63.2,5509.0,58.0105,58.0748,58.0105,58.0473,5509.0
2020-08-04 11:40:00,63.25,63.35,63.24,63.34,15462.0,58.0932,58.1851,58.084,58.1759,15462.0
2020-08-04 11:45:00,63.33,63.38,63.29,63.3,9789.0,58.1667,58.2126,58.1299,58.1391,9789.0
2020-08-04 11:50:00,63.3,63.34,63.23,63.24,10337.0,58.1391,58.1759,58.0748,58.084,10337.0
2020-08-04 11:55:00,63.24,63.24,63.12,63.12,4772.0,58.084,58.084,57.9738,57.9738,4772.0
2020-08-04 12:00:00,63.14,63.16,62.97,63.11,9380.0,57.9922,58.0105,57.836,57.9646,9380.0
2020-08-04 12:05:00,63.1,63.11,63.01,63.01,8324.0,57.9554,57.9646,57.8728,57.8728,8324.0
2020-08-04 12:10:00,63.02,63.02,62.88,62.88,44045.0,57.882,57.882,57.7534,57.7534,44045.0
2020-08-04 12:15:00,62.88,62.96,62.87,62.9,7811.0,57.7534,57.8268,57.7442,57.7717,7811.0
2020-08-04 12:20:00,62.93,62.98,62.89,62.92,5526.0,57.7993,57.8452,57.7626,57.7901,5526.0
2020-08-04 12:25:00,62.92,62.94,62.83,62.83,19025.0,57.7901,57.8085,57.7074,57.7074,19025.0
2020-08-04 12:30:00,62.83,62.93,62.83,62.93,10886.0,57.7074,57.7993,57.7074,57.7993,10886.0
2020-08-04 12:35:00,62.93,62.96,62.91,62.91,15067.0,57.7993,57.8268,57.7809,57.7809,15067.0
2020-08-04 12:40:00,62.92,63.01,62.88,63.01,9525.0,57.7901,57.8728,57.7534,57.8728,9525.0
2020-08-04 12:45:00,63.01,63.05,62.97,63.02,9408.0,57.8728,57.9095,57.836,57.882,9408.0
2020-08-04 12:50:00,63.02,63.1,63.01,63.06,9953.0,57.882,57.9554,57.8728,57.9187,9953.0
2020-08-04 12:55:00,63.05,63.11,63.02,63.11,12850.0,57.9095,57.9646,57.882,57.9646,12850.0
2020-08-04 13:00:00,63.12,63.15,63.06,63.08,15392.0,57.9738,58.0014,57.9187,57.9371,15392.0
2020-08-04 13:05:00,63.09,63.12,63.01,63.01,6585.0,57.9462,57.9738,57.8728,57.8728,6585.0
2020-08-04 13:10:00,62.99,63.08,62.99,63.07,8998.0,57.8544,57.9371,57.8544,57.9279,8998.0
2020-08-04 13:15:00,63.09,63.12,63.05,63.12,6625.0,57.9462,57.9738,57.9095,57.9738,6625.0
2020-08-04 13:20:00,63.12,63.14,63.08,63.11,8198.0,57.9738,57.9922,57.9371,57.9646,8198.0
2020-08-04 13:25:00,63.13,63.15,63.1,63.14,4290.0,57.983,58.0014,57.9554,57.9922,4290.0
2020-08-04 13:30:00,63.12,63.12,63.07,63.1,3950.0,57.9738,57.9738,57.9279,57.9554,3950.0
2020-08-04 13:35:00,63.1,63.18,63.08,63.14,10945.0,57.9554,58.0289,57.9371,57.9922,10945.0
2020-08-04 13:40:00,63.13,63.13,63.07,63.07,5291.0,57.983,57.983,57.9279,57.9279,5291.0
2020-08-04 13:45:00,63.07,63.14,63.05,63.09,6312.0,57.9279,57.9922,57.9095,57.9462,6312.0
2020-08-04 13:50:00,63.1,63.1,62.95,62.95,5416.0,57.9554,57.9554,57.8177,57.8177,5416.0
2020-08-04 13:55:00,62.98,63.03,62.96,62.99,6719.0,57.8452,57.8911,57.8268,57.8544,6719.0
2020-08-04 14:00:00,63.02,63.1,63.01,63.08,4591.0,57.882,57.9554,57.8728,57.9371,4591.0
2020-08-04 14:05:00,63.06,63.06,62.98,62.99,6353.0,57.9187,57.9187,57.8452,57.8544,6353.0
2020-08-04 14:10:00,62.97,62.99,62.95,62.98,5338.0,57.836,57.8544,57.8177,57.8452,5338.0
2020-08-04 14:15:00,62.99,63.08,62.99,63.03,16148.0,57.8544,57.9371,57.8544,57.8911,16148.0
2020-08-04 14:20:00,63.02,63.03,62.96,62.98,14511.0,57.882,57.8911,57.8268,57.8452,14511.0
2020-08-04 14:25:00,62.98,63.0,62.88,62.91,9645.0,57.8452,57.8636,57.7534,57.7809,9645.0
2020-08-04 14:30:00,62.91,62.91,62.8,62.8,10796.0,57.7809,57.7809,57.6799,57.6799,10796.0
2020-08-04 14:35:00,62.81,62.84,62.77,62.81,13849.0,57.6891,57.7166,57.6523,57.6891,13849.0
2020-08-04 14:40:00,62.81,62.94,62.81,62.91,9952.0,57.6891,57.8085,57.6891,57.7809,9952.0
2020-08-04 14:45:00,62.9,62.98,62.9,62.93,7696.0,57.7717,57.8452,57.7717,57.7993,7696.0
2020-08-04 14:50:00,62.94,63.06,62.93,63.06,12329.0,57.8085,57.9187,57.7993,57.9187,12329.0
2020-08-04 14:55:00,63.04,63.1,63.03,63.1,8052.0,57.9003,57.9554,57.8911,57.9554,8052.0
2020-08-04 15:00:00,63.08,63.19,63.03,63.05,12233.0,57.9371,58.0381,57.8911,57.9095,12233.0
2020-08-04 15:05:00,63.05,63.06,62.96,63.0,10505.0,57.9095,57.9187,57.8268,57.8636,10505.0
2020-08-04 15:10:00,63.03,63.08,63.0,63.06,8232.0,57.8911,57.9371,57.8636,57.9187,8232.0
2020-08-04 15:15:00,63.07,63.19,63.06,63.19,20807.0,57.9279,58.0381,57.9187,58.0381,20807.0
2020-08-04 15:20:00,63.18,63.27,63.17,63.27,23218.0,58.0289,58.1116,58.0197,58.1116,23218.0
2020-08-04 15:25:00,63.27,63.28,63.22,63.24,26920.0,58.1116,58.1208,58.0656,58.084,26920.0
2020-08-04 15:30:00,63.24,63.24,63.11,63.17,23559.0,58.084,58.084,57.9646,58.0197,23559.0
2020-08-04 15:35:00,63.19,63.21,63.13,63.2,17373.0,58.0381,58.0565,57.983,58.0473,17373.0
2020-08-04 15:40:00,63.21,63.21,63.15,63.17,83985.0,58.0565,58.0565,58.0014,58.0197,83985.0
2020-08-04 15:45:00,63.16,63.16,63.06,63.13,24445.0,58.0105,58.0105,57.9187,57.983,24445.0
2020-08-04 15:50:00,63.13,63.18,62.96,63.01,35837.0,57.983,58.0289,57.8268,57.8728,35837.0
2020-08-04 15:55:00,63.01,63.26,63.0,63.26,121753.0,57.8728,58.1024,57.8636,58.1024,121753.0
2020-08-05 09:30:00,63.98,64.33,63.79,64.2,52426.0,58.7637,59.0852,58.5892,58.9657,52426.0
2020-08-05 09:35:00,64.22,64.44,64.05,64.3,34577.0,58.9841,59.1862,58.828,59.0576,34577.0
2020-08-05 09:40:00,64.31,64.48,64.18,64.42,22346.0,59.0668,59.2229,58.9474,59.1678,22346.0
2020-08-05 09:45:00,64.39,64.45,63.86,63.86,10084.0,59.1403,59.1954,58.6535,58.6535,10084.0
2020-08-05 09:50:00,63.9,63.91,63.44,63.49,25348.0,58.6902,58.6994,58.2677,58.3136,25348.0
2020-08-05 09:55:00,63.53,63.78,63.51,63.74,24264.0,58.3504,58.58,58.332,58.5433,24264.0
2020-08-05 10:00:00,63.79,64.21,63.77,64.13,34247.0,58.5892,58.9749,58.5708,58.9015,34247.0
2020-08-05 10:05:00,64.16,64.27,64.08,64.21,23849.0,58.929,59.03,58.8555,58.9749,23849.0
2020-08-05 10:10:00,64.19,64.25,63.94,64.0,8821.0,58.9566,59.0117,58.7269,58.7821,8821.0
2020-08-05 10:15:00,63.96,63.98,63.81,63.88,19385.0,58.7453,58.7637,58.6075,58.6718,19385.0
2020-08-05 10:20:00,63.85,64.05,63.78,63.8,23108.0,58.6443,58.828,58.58,58.5984,23108.0
2020-08-05 10:25:00,63.79,63.91,63.79,63.87,11533.0,58.5892,58.6994,58.5892,58.6627,11533.0
2020-08-05 10:30:00,63.8,63.92,63.71,63.74,23052.0,58.5984,58.7086,58.5157,58.5433,23052.0
2020-08-05 10:35:00,63.71,63.81,63.63,63.64,12934.0,58.5157,58.6075,58.4422,58.4514,12934.0
2020-08-05 10:40:00,63.67,63.83,63.67,63.79,6413.0,58.479,58.6259,58.479,58.5892,6413.0
2020-08-05 10:45:00,63.78,63.98,63.77,63.93,8763.0,58.58,58.7637,58.5708,58.7178,8763.0
2020-08-05 10:50:00,63.97,64.09,63.93,64.07,39037.0,58.7545,58.8647,58.7178,58.8463,39037.0
2020-08-05 10:55:00,64.06,64.09,63.98,64.06,10591.0,58.8372,58.8647,58.7637,58.8372,10591.0
2020-08-05 11:00:00,64.1,64.19,64.08,64.17,9694.0,58.8739,58.9566,58.8555,58.9382,9694.0
2020-08-05 11:05:00,64.15,64.28,64.15,64.22,4458.0,58.9198,59.0392,58.9198,58.9841,4458.0
2020-08-05 11:10:00,64.25,64.3,64.19,64.29,17904.0,59.0117,59.0576,58.9566,59.0484,17904.0
2020-08-05 11:15:00,64.27,64.34,64.22,64.28,44392.0,59.03,59.0943,58.9841,59.0392,44392.0
2020-08-05 11:20:00,64.27,64.27,64.07,64.07,5533.0,59.03,59.03,58.8463,58.8463,5533.0
2020-08-05 11:25:00,64.06,64.13,64.02,64.09,12024.0,58.8372,58.9015,58.8004,58.8647,12024.0
2020-08-05 11:30:00,64.07,64.11,63.93,64.11,9512.0,58.8463,58.8831,58.7178,58.8831,9512.0
2020-08-05 11:35:00,64.12,64.12,63.99,64.02,5650.0,58.8923,58.8923,58.7729,58.8004,5650.0
2020-08-05 11:40:00,64.03,64.06,63.91,63.95,8856.0,58.8096,58.8372,58.6994,58.7361,8856.0
2020-08-05 11:45:00,63.97,64.11,63.97,64.05,20801.0,58.7545,58.8831,58.7545,58.828,20801.0
2020-08-05 11:50:00,64.06,64.09,64.0,64.06,34627.0,58.8372,58.8647,58.7821,58.8372,34627.0
2020-08-05 11:55:00,64.1,64.1,63.97,64.06,18023.0,58.8739,58.8739,58.7545,58.8372,18023.0
2020-08-05 12:00:00,64.04,64.04,63.94,63.94,12994.0,58.8188,58.8188,58.7269,58.7269,12994.0
2020-08-05 12:05:00,63.93,63.95,63.83,63.89,10076.0,58.7178,58.7361,58.6259,58.681,10076.0
2020-08-05 12:10:00,63.91,63.91,63.79,63.8,9928.0,58.6994,58.6994,58.5892,58.5984,9928.0
2020-08-05 12:15:00,63.82,63.82,63.74,63.8,26537.0,58.6167,58.6167,58.5433,58.5984,26537.0
2020-08-05 12:20:00,63.8,63.87,63.76,63.81,5865.0,58.5984,58.6627,58.5616,58.6075,5865.0
2020-08-05 12:25:00,63.82,63.82,63.75,63.75,6192.0,58.6167,58.6167,58.5524,58.5524,6192.0
2020-08-05 12:30:00,63.77,63.79,63.7,63.72,5354.0,58.5708,58.5892,58.5065,58.5249,5354.0
2020-08-05 12:35:00,63.73,63.78,63.69,63.77,3055.0,58.5341,58.58,58.4973,58.5708,3055.0
2020-08-05 12:40:00,63.78,63.82,63.76,63.77,20512.0,58.58,58.6167,58.5616,58.5708,20512.0
2020-08-05 12:45:00,63.77,63.83,63.73,63.83,2267.0,58.5708,58.6259,58.5341,58.6259,2267.0
2020-08-05 12:50:00,63.85,63.88,63.83,63.83,4183.0,58.6443,58.6718,58.6259,58.6259,4183.0
2020-08-05 12:55:00,63.83,63.89,63.81,63.85,14204.0,58.6259,58.681,58.6075,58.6443,14204.0
2020-08-05 13:00:00,63.85,63.85,63.78,63.82,12260.0,58.6443,58.6443,58.58,58.6167,12260.0
2020-08-05 13:05:00,63.83,63.87,63.79,63.8,3360.0,58.6259,58.6627,58.5892,58.5984,3360.0
2020-08-05 13:10:00,63.79,63.8,63.72,63.8,3740.0,58.5892,58.5984,58.5249,58.5984,3740.0
2020-08-05 13:15:00,63.8,63.92,63.79,63.92,7288.0,58.5984,58.7086,58.5892,58.7086,7288.0
2020-08-05 13:20:00,63.92,63.95,63.9,63.94,6466.0,58.7086,58.7361,58.6902,58.7269,6466.0
2020-08-05 13:25:00,63.96,64.06,63.95,64.06,4981.0,58.7453,58.8372,58.7361,58.8372,4981.0
2020-08-05 13:30:00,64.07,64.13,64.05,64.09,7540.0,58.8463,58.9015,58.828,58.8647,7540.0
2020-08-05 13:35:00,64.09,64.11,64.05,64.06,8984.0,58.8647,58.8831,58.828,58.8372,8984.0
2020-08-05 13:40:00,64.08,64.14,64.07,64.12,5802.0,58.8555,58.9106,58.8463,58.8923,5802.0
2020-08-05 13:45:00,64.12,64.19,64.11,64.16,6574.0,58.8923,58.9566,58.8831,58.929,6574.0
2020-08-05 13:50:00,64.15,64.15,64.02,64.03,18299.0,58.9198,58.9198,58.8004,58.8096,18299.0
2020-08-05 13:55:00,64.03,64.11,64.01,64.09,14631.0,58.8096,58.8831,58.7912,58.8647,14631.0
2020-08-05 14:00:00,64.08,64.23,64.08,64.13,8913.0,58.8555,58.9933,58.8555,58.9015,8913.0
2020-08-05 14:05:00,64.14,64.18,64.14,64.15,4082.0,58.9106,58.9474,58.9106,58.9198,4082.0
2020-08-05 14:10:00,64.15,64.2,64.12,64.17,6499.0,58.9198,58.9657,58.8923,58.9382,6499.0
2020-08-05 14:15:00,64.17,64.23,64.15,64.19,7206.0,58.9382,58.9933,58.9198,58.9566,7206.0
2020-08-05 14:20:00,64.2,64.22,64.16,64.22,7053.0,58.9657,58.9841,58.929,58.9841,7053.0
2020-08-05 14:25:00,64.23,64.37,64.23,64.37,10061.0,58.9933,59.1219,58.9933,59.1219,10061.0
2020-08-05 14:30:00,64.37,64.43,64.35,64.43,5401.0,59.1219,59.177,59.1035,59.177,5401.0
2020-08-05 14:35:00,64.41,64.48,64.4,64.46,17975.0,59.1586,59.2229,59.1494,59.2046,17975.0
2020-08-05 14:40:00,64.48,64.51,64.44,64.47,10992.0,59.2229,59.2505,59.1862,59.2137,10992.0
2020-08-05 14:45:00,64.47,64.5,64.36,64.36,17451.0,59.2137,59.2413,59.1127,59.1127,17451.0
2020-08-05 14:50:00,64.37,64.42,64.35,64.39,9134.0,59.1219,59.1678,59.1035,59.1403,9134.0
2020-08-05 14:55:00,64.37,64.37,64.25,64.27,5020.0,59.1219,59.1219,59.0117,59.03,5020.0
2020-08-05 15:00:00,64.28,64.45,64.28,64.44,7457.0,59.0392,59.1954,59.0392,59.1862,7457.0
2020-08-05 15:05:00,64.45,64.53,64.44,64.46,7097.0,59.1954,59.2688,59.1862,59.2046,7097.0
2020-08-05 15:10:00,64.43,64.48,64.39,64.42,6338.0,59.177,59.2229,59.1403,59.1678,6338.0
2020-08-05 15:15:00,64.44,64.56,64.41,64.56,81625.0,59.1862,59.2964,59.1586,59.2964,81625.0
2020-08-05 15:20:00,64.56,64.61,64.56,64.61,9265.0,59.2964,59.3423,59.2964,59.3423,9265.0
2020-08-05 15:25:00,64.61,64.64,64.55,64.55,10670.0,59.3423,59.3699,59.2872,59.2872,10670.0
2020-08-05 15:30:00,64.55,64.62,64.55,64.59,12666.0,59.2872,59.3515,59.2872,59.324,12666.0
2020-08-05 15:35:00,64.6,64.67,64.57,64.58,15796.0,59.3331,59.3974,59.3056,59.3148,15796.0
2020-08-05 15:40:00,64.57,64.62,64.51,64.6,28360.0,59.3056,59.3515,59.2505,59.3331,28360.0
2020-08-05 15:45:00,64.6,64.62,64.49,64.49,36693.0,59.3331,59.3515,59.2321,59.2321,36693.0
2020-08-05 15:50:00,64.5,64.77,64.49,64.7,58801.0,59.2413,59.4893,59.2321,59.425,58801.0
2020-08-05 15:55:00,64.71,64.88,64.67,64.67,111695.0,59.4342,59.5903,59.3974,59.3974,111695.0
2020-08-06 09:30:00,64.01,65.0,64.01,64.74,62067.0,58.7912,59.7005,58.7912,59.4617,62067.0
2020-08-06 09:35:00,64.7,64.94,64.67,64.83,19821.0,59.425,59.6454,59.3974,59.5444,19821.0
2020-08-06 09:40:00,64.82,64.91,64.55,64.75,6135.0,59.5352,59.6179,59.2872,59.4709,6135.0
2020-08-06 09:45:00,64.72,64.84,64.51,64.78,7068.0,59.4434,59.5536,59.2505,59.4985,7068.0
2020-08-06 09:50:00,64.69,64.87,64.63,64.77,10858.0,59.4158,59.5811,59.3607,59.4893,10858.0
2020-08-06 09:55:00,64.75,64.89,64.74,64.89,9993.0,59.4709,59.5995,59.4617,59.5995,9993.0
2020-08-06 10:00:00,64.93,64.98,64.84,64.88,19205.0,59.6362,59.6822,59.5536,59.5903,19205.0
2020-08-06 10:05:00,64.87,64.9,64.75,64.75,10957.0,59.5811,59.6087,59.4709,59.4709,10957.0
2020-08-06 10:10:00,64.76,64.92,64.72,64.82,8427.0,59.4801,59.627,59.4434,59.5352,8427.0
2020-08-06 10:15:00,64.83,64.86,64.69,64.8,10868.0,59.5444,59.5719,59.4158,59.5168,10868.0
2020-08-06 10:20:00,64.83,64.87,64.79,64.87,4200.0,59.5444,59.5811,59.5076,59.5811,4200.0
2020-08-06 10:25:00,64.88,65.25,64.85,65.2,17467.0,59.5903,59.9301,59.5628,59.8842,17467.0
2020-08-06 10:30:00,65.17,65.31,65.14,65.24,14501.0,59.8567,59.9853,59.8291,59.921,14501.0
2020-08-06 10:35:00,65.25,65.27,64.87,64.87,17551.0,59.9301,59.9485,59.5811,59.5811,17551.0
2020-08-06 10:40:00,64.9,64.9,64.74,64.8,8393.0,59.6087,59.6087,59.4617,59.5168,8393.0
2020-08-06 10:45:00,64.81,64.87,64.66,64.66,3977.0,59.526,59.5811,59.3882,59.3882,3977.0
2020-08-06 10:50:00,64.58,64.74,64.54,64.73,5890.0,59.3148,59.4617,59.278,59.4525,5890.0
2020-08-06 10:55:00,64.79,64.91,64.74,64.79,10976.0,59.5076,59.6179,59.4617,59.5076,10976.0
2020-08-06 11:00:00,64.77,64.8,64.02,64.23,373242.0,59.4893,59.5168,58.8004,58.9933,373242.0
2020-08-06 11:05:00,64.27,64.43,63.98,64.18,147762.0,59.03,59.177,58.7637,58.9474,147762.0
2020-08-06 11:10:00,64.18,64.39,63.87,63.94,95912.0,58.9474,59.1403,58.6627,58.7269,95912.0
2020-08-06 11:15:00,63.96,64.08,63.96,64.01,38278.0,58.7453,58.8555,58.7453,58.7912,38278.0
2020-08-06 11:20:00,63.99,64.36,63.99,64.29,34639.0,58.7729,59.1127,58.7729,59.0484,34639.0
2020-08-06 11:25:00,64.27,64.33,64.18,64.25,18132.0,59.03,59.0852,58.9474,59.0117,18132.0
2020-08-06 11:30:00,64.21,64.23,64.03,64.14,23755.0,58.9749,58.9933,58.8096,58.9106,23755.0
2020-08-06 11:35:00,64.14,64.14,63.86,63.88,7787.0,58.9106,58.9106,58.6535,58.6718,7787.0
2020-08-06 11:40:00,63.88,63.91,63.78,63.84,9236.0,58.6718,58.6994,58.58,58.6351,9236.0
2020-08-06 11:45:00,63.79,63.99,63.73,63.99,9773.0,58.5892,58.7729,58.5341,58.7729,9773.0
2020-08-06 11:50:00,63.95,64.02,63.91,64.02,8932.0,58.7361,58.8004,58.6994,58.8004,8932.0
2020-08-06 11:55:00,64.05,64.32,64.05,64.21,30071.0,58.828,59.076,58.828,58.9749,30071.0
2020-08-06 12:00:00,64.21,64.25,64.1,64.12,5953.0,58.9749,59.0117,58.8739,58.8923,5953.0
2020-08-06 12:05:00,64.08,64.08,63.85,63.87,15435.0,58.8555,58.8555,58.6443,58.6627,15435.0
2020-08-06 12:10:00,63.84,63.9,63.84,63.87,16132.0,58.6351,58.6902,58.6351,58.6627,16132.0
2020-08-06 12:15:00,63.88,63.95,63.8,63.81,47586.0,58.6718,58.7361,58.5984,58.6075,47586.0
2020-08-06 12:20:00,63.83,63.84,63.67,63.74,17672.0,58.6259,58.6351,58.479,58.5433,17672.0
2020-08-06 12:25:00,63.76,63.87,63.72,63.83,14964.0,58.5616,58.6627,58.5249,58.6259,14964.0
2020-08-06 12:30:00,63.85,63.86,63.68,63.68,6824.0,58.6443,58.6535,58.4881,58.4881,6824.0
2020-08-06 12:35:00,63.7,63.76,63.62,63.62,7758.0,58.5065,58.5616,58.433,58.433,7758.0
2020-08-06 12:40:00,63.61,63.65,63.4,63.44,36350.0,58.4239,58.4606,58.231,58.2677,36350.0
2020-08-06 12:45:00,63.44,63.49,63.36,63.44,13029.0,58.2677,58.3136,58.1942,58.2677,13029.0
2020-08-06 12:50:00,63.42,63.43,63.32,63.33,20654.0,58.2493,58.2585,58.1575,58.1667,20654.0
2020-08-06 12:55:00,63.32,63.6,63.31,63.57,48129.0,58.1575,58.4147,58.1483,58.3871,48129.0
2020-08-06 13:00:00,63.6,63.63,63.48,63.48,9727.0,58.4147,58.4422,58.3045,58.3045,9727.0
2020-08-06 13:05:00,63.48,63.54,63.44,63.47,11638.0,58.3045,58.3596,58.2677,58.2953,11638.0
2020-08-06 13:10:00,63.49,63.53,63.46,63.52,6015.0,58.3136,58.3504,58.2861,58.3412,6015.0
2020-08-06 13:15:00,63.52,63.54,63.47,63.52,8147.0,58.3412,58.3596,58.2953,58.3412,8147.0
2020-08-06 13:20:00,63.53,63.54,63.43,63.44,5590.0,58.3504,58.3596,58.2585,58.2677,5590.0
2020-08-06 13:25:00,63.44,63.63,63.43,63.6,13637.0,58.2677,58.4422,58.2585,58.4147,13637.0
2020-08-06 13:30:00,63.6,63.6,63.44,63.46,6241.0,58.4147,58.4147,58.2677,58.2861,6241.0
2020-08-06 13:35:00,63.47,63.48,63.31,63.31,6979.0,58.2953,58.3045,58.1483,58.1483,6979.0
2020-08-06 13:40:00,63.33,63.38,63.31,63.34,9888.0,58.1667,58.2126,58.1483,58.1759,9888.0
2020-08-06 13:45:00,63.35,63.46,63.35,63.46,33077.0,58.1851,58.2861,58.1851,58.2861,33077.0
2020-08-06 13:50:00,63.44,63.45,63.36,63.39,4676.0,58.2677,58.2769,58.1942,58.2218,4676.0
2020-08-06 13:55:00,63.37,63.39,63.31,63.35,11366.0,58.2034,58.2218,58.1483,58.1851,11366.0
2020-08-06 14:00:00,63.33,63.58,63.32,63.52,52696.0,58.1667,58.3963,58.1575,58.3412,52696.0
2020-08-06 14:05:00,63.53,63.69,63.52,63.69,8571.0,58.3504,58.4973,58.3412,58.4973,8571.0
2020-08-06 14:10:00,63.7,63.81,63.63,63.81,6716.0,58.5065,58.6075,58.4422,58.6075,6716.0
2020-08-06 14:15:00,63.8,63.83,63.77,63.8,6492.0,58.5984,58.6259,58.5708,58.5984,6492.0
2020-08-06 14:20:00,63.79,63.89,63.79,63.84,7498.0,58.5892,58.681,58.5892,58.6351,7498.0
2020-08-06 14:25:00,63.84,63.99,63.82,63.98,10508.0,58.6351,58.7729,58.6167,58.7637,10508.0
2020-08-06 14:30:00,63.98,64.05,63.92,63.96,13503.0,58.7637,58.828,58.7086,58.7453,13503.0
2020-08-06 14:35:00,63.99,64.03,63.94,64.01,23741.0,58.7729,58.8096,58.7269,58.7912,23741.0
2020-08-06 14:40:00,64.01,64.15,64.01,64.14,5982.0,58.7912,58.9198,58.7912,58.9106,5982.0
2020-08-06 14:45:00,64.14,64.14,64.09,64.1,3075.0,58.9106,58.9106,58.8647,58.8739,3075.0
2020-08-06 14:50:00,64.09,64.12,64.04,64.07,10129.0,58.8647,58.8923,58.8188,58.8463,10129.0
2020-08-06 14:55:00,64.07,64.09,64.02,64.06,4718.0,58.8463,58.8647,58.8004,58.8372,4718.0
2020-08-06 15:00:00,64.06,64.08,64.01,64.03,8783.0,58.8372,58.8555,58.7912,58.8096,8783.0
2020-08-06 15:05:00,64.01,64.05,63.94,63.97,13052.0,58.7912,58.828,58.7269,58.7545,13052.0
2020-08-06 15:10:00,63.97,63.97,63.9,63.91,9444.0,58.7545,58.7545,58.6902,58.6994,9444.0
2020-08-06 15:15:00,63.92,63.94,63.85,63.88,15444.0,58.7086,58.7269,58.6443,58.6718,15444.0
2020-08-06 15:20:00,63.88,63.92,63.76,63.77,8977.0,58.6718,58.7086,58.5616,58.5708,8977.0
2020-08-06 15:25:00,63.75,63.88,63.74,63.86,14299.0,58.5524,58.6718,58.5433,58.6535,14299.0
2020-08-06 15:30:00,63.86,63.88,63.75,63.8,23272.0,58.6535,58.6718,58.5524,58.5984,23272.0
2020-08-06 15:35:00,63.78,63.84,63.68,63.75,51447.0,58.58,58.6351,58.4881,58.5524,51447.0
2020-08-06 15:40:00,63.75,63.77,63.63,63.64,29326.0,58.5524,58.5708,58.4422,58.4514,29326.0
2020-08-06 15:45:00,63.65,63.67,63.48,63.49,60205.0,58.4606,58.479,58.3045,58.3136,60205.0
2020-08-06 15:50:00,63.49,63.58,63.44,63.47,76637.0,58.3136,58.3963,58.2677,58.2953,76637.0
2020-08-06 15:55:00,63.47,63.56,63.35,63.55,148402.0,58.2953,58.3779,58.1851,58.3687,148402.0
2020-08-07 09:30:00,62.92,63.24,62.77,62.91,50327.0,57.878,58.1724,57.74,57.8688,50327.0
2020-08-07 09:35:00,62.91,62.96,62.45,62.45,13123.0,57.8688,57.9148,57.4457,57.4457,13123.0
2020-08-07 09:40:00,62.41,62.56,62.26,62.45,14168.0,57.4089,57.5468,57.2709,57.4457,14168.0
2020-08-07 09:45:00,62.47,62.66,62.39,62.66,15070.0,57.4641,57.6388,57.3905,57.6388,15070.0
2020-08-07 09:50:00,62.67,62.82,62.61,62.79,12032.0,57.648,57.786,57.5928,57.7584,12032.0
2020-08-07 09:55:00,62.77,62.95,62.76,62.89,11894.0,57.74,57.9056,57.7308,57.8504,11894.0
2020-08-07 10:00:00,62.86,63.2,62.83,63.01,25809.0,57.8228,58.1356,57.7952,57.9608,25809.0
2020-08-07 10:05:00,63.03,63.17,63.0,63.05,11532.0,57.9792,58.108,57.9516,57.9976,11532.0
2020-08-07 10:10:00,63.13,63.25,63.13,63.15,9890.0,58.0712,58.1816,58.0712,58.0896,9890.0
2020-08-07 10:15:00,63.17,63.17,62.81,62.85,8027.0,58.108,58.108,57.7768,57.8136,8027.0
2020-08-07 10:20:00,62.86,63.02,62.85,62.95,19014.0,57.8228,57.97,57.8136,57.9056,19014.0
2020-08-07 10:25:00,62.95,63.21,62.94,63.21,8073.0,57.9056,58.1448,57.8964,58.1448,8073.0
2020-08-07 10:30:00,63.22,63.38,63.2,63.33,12899.0,58.154,58.3011,58.1356,58.2551,12899.0
2020-08-07 10:35:00,63.31,63.49,63.27,63.46,32211.0,58.2367,58.4023,58.2,58.3747,32211.0
2020-08-07 10:40:00,63.47,63.59,63.43,63.58,19603.0,58.3839,58.4943,58.3471,58.4851,19603.0
2020-08-07 10:45:00,63.6,63.69,63.55,63.59,23604.0,58.5035,58.5863,58.4575,58.4943,23604.0
2020-08-07 10:50:00,63.59,63.68,63.58,63.65,16692.0,58.4943,58.5771,58.4851,58.5495,16692.0
2020-08-07 10:55:00,63.65,63.66,63.38,63.49,21303.0,58.5495,58.5587,58.3011,58.4023,21303.0
2020-08-07 11:00:00,63.49,63.65,63.49,63.62,20590.0,58.4023,58.5495,58.4023,58.5219,20590.0
2020-08-07 11:05:00,63.64,63.76,63.6,63.7,16941.0,58.5403,58.6507,58.5035,58.5955,16941.0
2020-08-07 11:10:00,63.72,63.74,63.61,63.62,32739.0,58.6139,58.6323,58.5127,58.5219,32739.0
2020-08-07 11:15:00,63.62,63.71,63.6,63.61,10741.0,58.5219,58.6047,58.5035,58.5127,10741.0
2020-08-07 11:20:00,63.61,63.74,63.6,63.65,13882.0,58.5127,58.6323,58.5035,58.5495,13882.0
2020-08-07 11:25:00,63.64,63.65,63.45,63.5,4508.0,58.5403,58.5495,58.3655,58.4115,4508.0
2020-08-07 11:30:00,63.47,63.54,63.45,63.53,24927.0,58.3839,58.4483,58.3655,58.4391,24927.0
2020-08-07 11:35:00,63.55,63.63,63.5,63.55,16113.0,58.4575,58.5311,58.4115,58.4575,16113.0
2020-08-07 11:40:00,63.58,63.63,63.55,63.55,8994.0,58.4851,58.5311,58.4575,58.4575,8994.0
2020-08-07 11:45:00,63.58,63.61,63.46,63.46,10155.0,58.4851,58.5127,58.3747,58.3747,10155.0
2020-08-07 11:50:00,63.45,63.53,63.43,63.45,14212.0,58.3655,58.4391,58.3471,58.3655,14212.0
2020-08-07 11:55:00,63.45,63.6,63.44,63.45,12241.0,58.3655,58.5035,58.3563,58.3655,12241.0
2020-08-07 12:00:00,63.44,63.49,63.4,63.48,9836.0,58.3563,58.4023,58.3195,58.3931,9836.0
2020-08-07 12:05:00,63.49,63.52,63.43,63.45,5144.0,58.4023,58.4299,58.3471,58.3655,5144.0
2020-08-07 12:10:00,63.44,63.54,63.42,63.54,4360.0,58.3563,58.4483,58.3379,58.4483,4360.0
2020-08-07 12:15:00,63.52,63.59,63.46,63.49,10655.0,58.4299,58.4943,58.3747,58.4023,10655.0
2020-08-07 12:20:00,63.5,63.72,63.5,63.69,5332.0,58.4115,58.6139,58.4115,58.5863,5332.0
2020-08-07 12:25:00,63.68,63.91,63.68,63.89,11979.0,58.5771,58.7887,58.5771,58.7703,11979.0
2020-08-07 12:30:00,63.9,63.96,63.87,63.87,6005.0,58.7795,58.8347,58.7519,58.7519,6005.0
2020-08-07 12:35:00,63.86,63.94,63.85,63.94,3869.0,58.7427,58.8163,58.7335,58.8163,3869.0
2020-08-07 12:40:00,63.94,64.03,63.89,64.0,10071.0,58.8163,58.8991,58.7703,58.8715,10071.0
2020-08-07 12:45:00,64.01,64.28,64.01,64.23,14494.0,58.8807,59.129,58.8807,59.083,14494.0
2020-08-07 12:50:00,64.23,64.34,64.2,64.28,15271.0,59.083,59.1842,59.0554,59.129,15271.0
2020-08-07 12:55:00,64.27,64.44,64.25,64.4,16521.0,59.1198,59.2762,59.1014,59.2394,16521.0
2020-08-07 13:00:00,64.4,64.43,64.3,64.33,29439.0,59.2394,59.267,59.1474,59.175,29439.0
2020-08-07 13:05:00,64.34,64.37,64.2,64.26,61057.0,59.1842,59.2118,59.0554,59.1106,61057.0
2020-08-07 13:10:00,64.24,64.52,64.15,64.47,28976.0,59.0922,59.3498,59.0094,59.3038,28976.0
2020-08-07 13:15:00,64.47,64.83,64.45,64.81,26485.0,59.3038,59.6349,59.2854,59.6165,26485.0
2020-08-07 13:20:00,64.83,64.99,64.82,64.98,26152.0,59.6349,59.7821,59.6257,59.7729,26152.0
2020-08-07 13:25:00,64.99,65.11,64.91,65.11,25564.0,59.7821,59.8925,59.7085,59.8925,25564.0
2020-08-07 13:30:00,65.09,65.27,64.95,64.95,23367.0,59.8741,60.0397,59.7453,59.7453,23367.0
2020-08-07 13:35:00,64.97,65.11,64.96,65.03,17741.0,59.7637,59.8925,59.7545,59.8189,17741.0
2020-08-07 13:40:00,65.03,65.21,65.03,65.21,8959.0,59.8189,59.9845,59.8189,59.9845,8959.0
2020-08-07 13:45:00,65.24,65.36,65.24,65.27,17208.0,60.0121,60.1225,60.0121,60.0397,17208.0
2020-08-07 13:50:00,65.27,65.27,65.08,65.16,20877.0,60.0397,60.0397,59.8649,59.9385,20877.0
2020-08-07 13:55:00,65.18,65.26,65.15,65.15,12414.0,59.9569,60.0305,59.9293,59.9293,12414.0
2020-08-07 14:00:00,65.18,65.29,65.04,65.04,24393.0,59.9569,60.0581,59.8281,59.8281,24393.0
2020-08-07 14:05:00,65.03,65.08,64.88,65.05,28709.0,59.8189,59.8649,59.6809,59.8373,28709.0
2020-08-07 14:10:00,65.08,65.53,65.08,65.48,53144.0,59.8649,60.2789,59.8649,60.2329,53144.0
2020-08-07 14:15:00,65.47,65.63,65.4,65.43,35847.0,60.2237,60.3708,60.1593,60.1869,35847.0
2020-08-07 14:20:00,65.44,65.48,65.3,65.33,11540.0,60.1961,60.2329,60.0673,60.0949,11540.0
2020-08-07 14:25:00,65.34,65.55,65.31,65.54,16540.0,60.1041,60.2973,60.0765,60.2881,16540.0
2020-08-07 14:30:00,65.51,65.58,65.4,65.57,16405.0,60.2605,60.3248,60.1593,60.3156,16405.0
2020-08-07 14:35:00,65.57,65.61,65.48,65.48,15503.0,60.3156,60.3524,60.2329,60.2329,15503.0
2020-08-07 14:40:00,65.49,65.52,65.31,65.42,14331.0,60.2421,60.2697,60.0765,60.1777,14331.0
2020-08-07 14:45:00,65.42,65.53,65.33,65.42,16274.0,60.1777,60.2789,60.0949,60.1777,16274.0
2020-08-07 14:50:00,65.39,65.52,65.35,65.45,14064.0,60.1501,60.2697,60.1133,60.2053,14064.0
2020-08-07 14:55:00,65.44,65.54,65.42,65.52,11226.0,60.1961,60.2881,60.1777,60.2697,11226.0
2020-08-07 15:00:00,65.52,65.52,65.42,65.5,19202.0,60.2697,60.2697,60.1777,60.2513,19202.0
2020-08-07 15:05:00,65.49,65.65,65.49,65.58,14801.0,60.2421,60.3892,60.2421,60.3248,14801.0
2020-08-07 15:10:00,65.56,65.57,65.22,65.33,24319.0,60.3064,60.3156,59.9937,60.0949,24319.0
2020-08-07 15:15:00,65.33,65.43,65.3,65.3,11076.0,60.0949,60.1869,60.0673,60.0673,11076.0
2020-08-07 15:20:00,65.31,65.38,65.23,65.26,20425.0,60.0765,60.1409,60.0029,60.0305,20425.0
2020-08-07 15:25:00,65.27,65.3,65.18,65.24,20718.0,60.0397,60.0673,59.9569,60.0121,20718.0
2020-08-07 15:30:00,65.24,65.27,65.08,65.22,32624.0,60.0121,60.0397,59.8649,59.9937,32624.0
2020-08-07 15:35:00,65.21,65.39,65.15,65.39,27019.0,59.9845,60.1501,59.9293,60.1501,27019.0
2020-08-07 15:40:00,65.39,65.64,65.34,65.64,44474.0,60.1501,60.38,60.1041,60.38,44474.0
2020-08-07 15:45:00,65.64,65.83,65.63,65.76,52365.0,60.38,60.5548,60.3708,60.4904,52365.0
2020-08-07 15:50:00,65.77,65.86,65.74,65.86,64398.0,60.4996,60.5824,60.472,60.5824,64398.0
2020-08-07 15:55:00,65.87,66.04,65.72,65.76,287201.0,60.5916,60.748,60.4536,60.4904,287201.0
2020-08-10 09:30:00,66.1,66.71,66.0,66.7,34981.0,60.8032,61.3643,60.7112,61.3551,34981.0
2020-08-10 09:35:00,66.68,66.78,66.19,66.31,9932.0,61.3367,61.4287,60.886,60.9963,9932.0
2020-08-10 09:40:00,66.31,66.47,66.23,66.47,6103.0,60.9963,61.1435,60.9228,61.1435,6103.0
2020-08-10 09:45:00,66.59,66.59,66.31,66.45,10043.0,61.2539,61.2539,60.9963,61.1251,10043.0
2020-08-10 09:50:00,66.49,66.64,66.45,66.54,24430.0,61.1619,61.2999,61.1251,61.2079,24430.0
2020-08-10 09:55:00,66.52,66.74,66.49,66.59,18394.0,61.1895,61.3919,61.1619,61.2539,18394.0
2020-08-10 10:00:00,66.58,66.67,66.31,66.55,29611.0,61.2447,61.3275,60.9963,61.2171,29611.0
2020-08-10 10:05:00,66.57,66.9,66.41,66.87,20562.0,61.2355,61.5391,61.0883,61.5115,20562.0
2020-08-10 10:10:00,66.92,67.13,66.89,67.07,21314.0,61.5575,61.7506,61.5299,61.6954,21314.0
2020-08-10 10:15:00,66.98,67.13,66.88,66.94,18245.0,61.6127,61.7506,61.5207,61.5759,18245.0
2020-08-10 10:20:00,66.89,67.0,66.67,66.7,15436.0,61.5299,61.6311,61.3275,61.3551,15436.0
2020-08-10 10:25:00,66.73,67.09,66.7,67.03,23385.0,61.3827,61.7138,61.3551,61.6587,23385.0
2020-08-10 10:30:00,67.06,67.22,66.97,67.17,28091.0,61.6862,61.8334,61.6035,61.7874,28091.0
2020-08-10 10:35:00,67.22,67.57,67.22,67.49,19492.0,61.8334,62.1554,61.8334,62.0818,19492.0
2020-08-10 10:40:00,67.53,67.59,67.41,67.55,15320.0,62.1186,62.1738,62.0082,62.137,15320.0
2020-08-10 10:45:00,67.53,67.63,67.36,67.38,19340.0,62.1186,62.2106,61.9622,61.9806,19340.0
2020-08-10 10:50:00,67.34,67.34,67.2,67.33,7950.0,61.9438,61.9438,61.815,61.9346,7950.0
2020-08-10 10:55:00,67.33,67.46,67.1,67.12,15128.0,61.9346,62.0542,61.723,61.7414,15128.0
2020-08-10 11:00:00,67.16,67.25,67.01,67.19,15682.0,61.7782,61.861,61.6403,61.8058,15682.0
2020-08-10 11:05:00,67.17,67.26,67.06,67.17,9045.0,61.7874,61.8702,61.6862,61.7874,9045.0
2020-08-10 11:10:00,67.14,67.27,67.07,67.26,9210.0,61.7598,61.8794,61.6954,61.8702,9210.0
2020-08-10 11:15:00,67.26,67.5,67.25,67.49,12549.0,61.8702,62.091,61.861,62.0818,12549.0
2020-08-10 11:20:00,67.49,67.49,67.37,67.43,8785.0,62.0818,62.0818,61.9714,62.0266,8785.0
2020-08-10 11:25:00,67.46,67.5,67.28,67.41,26928.0,62.0542,62.091,61.8886,62.0082,26928.0
2020-08-10 11:30:00,67.43,67.61,67.39,67.6,92912.0,62.0266,62.1922,61.9898,62.183,92912.0
2020-08-10 11:35:00,67.6,67.62,67.4,67.4,49616.0,62.183,62.2014,61.999,61.999,49616.0
2020-08-10 11:40:00,67.41,67.59,67.4,67.53,37825.0,62.0082,62.1738,61.999,62.1186,37825.0
2020-08-10 11:45:00,67.52,67.62,67.46,67.47,30518.0,62.1094,62.2014,62.0542,62.0634,30518.0
2020-08-10 11:50:00,67.44,67.56,67.44,67.54,6197.0,62.0358,62.1462,62.0358,62.1278,6197.0
2020-08-10 11:55:00,67.53,67.67,67.42,67.63,15426.0,62.1186,62.2474,62.0174,62.2106,15426.0
2020-08-10 12:00:00,67.61,67.64,67.54,67.63,8994.0,62.1922,62.2198,62.1278,62.2106,8994.0
2020-08-10 12:05:00,67.62,67.68,67.56,67.59,28355.0,62.2014,62.2566,62.1462,62.1738,28355.0
2020-08-10 12:10:00,67.6,67.82,67.57,67.78,109656.0,62.183,62.3853,62.1554,62.3486,109656.0
2020-08-10 12:15:00,67.78,67.79,67.57,67.61,41884.0,62.3486,62.3578,62.1554,62.1922,41884.0
2020-08-10 12:20:00,67.62,67.77,67.6,67.7,7935.0,62.2014,62.3394,62.183,62.275,7935.0
2020-08-10 12:25:00,67.72,67.81,67.72,67.8,16212.0,62.2934,62.3761,62.2934,62.367,16212.0
2020-08-10 12:30:00,67.8,67.8,67.69,67.75,5695.0,62.367,62.367,62.2658,62.321,5695.0
2020-08-10 12:35:00,67.75,67.86,67.72,67.73,5907.0,62.321,62.4221,62.2934,62.3026,5907.0
2020-08-10 12:40:00,67.73,67.83,67.71,67.77,5661.0,62.3026,62.3945,62.2842,62.3394,5661.0
2020-08-10 12:45:00,67.79,67.89,67.69,67.7,19724.0,62.3578,62.4497,62.2658,62.275,19724.0
2020-08-10 12:50:00,67.67,67.7,67.58,67.67,7743.0,62.2474,62.275,62.1646,62.2474,7743.0
2020-08-10 12:55:00,67.72,67.87,67.71,67.85,26005.0,62.2934,62.4313,62.2842,62.4129,26005.0
2020-08-10 13:00:00,67.84,67.94,67.83,67.94,8632.0,62.4037,62.4957,62.3945,62.4957,8632.0
2020-08-10 13:05:00,67.93,67.93,67.81,67.81,5469.0,62.4865,62.4865,62.3761,62.3761,5469.0
2020-08-10 13:10:00,67.8,67.83,67.69,67.72,30683.0,62.367,62.3945,62.2658,62.2934,30683.0
2020-08-10 13:15:00,67.74,67.8,67.63,67.63,24608.0,62.3118,62.367,62.2106,62.2106,24608.0
2020-08-10 13:20:00,67.6,67.62,67.44,67.48,20652.0,62.183,62.2014,62.0358,62.0726,20652.0
2020-08-10 13:25:00,67.45,67.6,67.43,67.5,49442.0,62.045,62.183,62.0266,62.091,49442.0
2020-08-10 13:30:00,67.5,67.73,67.49,67.72,20970.0,62.091,62.3026,62.0818,62.2934,20970.0
2020-08-10 13:35:00,67.72,67.73,67.67,67.71,8051.0,62.2934,62.3026,62.2474,62.2842,8051.0
2020-08-10 13:40:00,67.7,67.77,67.55,67.55,80391.0,62.275,62.3394,62.137,62.137,80391.0
2020-08-10 13:45:00,67.56,67.62,67.45,67.54,55585.0,62.1462,62.2014,62.045,62.1278,55585.0
2020-08-10 13:50:00,67.56,67.58,67.48,67.5,12966.0,62.1462,62.1646,62.0726,62.091,12966.0
2020-08-10 13:55:00,67.49,67.56,67.38,67.55,12895.0,62.0818,62.1462,61.9806,62.137,12895.0
2020-08-10 14:00:00,67.56,67.65,67.52,67.61,11327.0,62.1462,62.229,62.1094,62.1922,11327.0
2020-08-10 14:05:00,67.62,67.63,67.52,67.58,12541.0,62.2014,62.2106,62.1094,62.1646,12541.0
2020-08-10 14:10:00,67.59,67.63,67.55,67.61,9130.0,62.1738,62.2106,62.137,62.1922,9130.0
2020-08-10 14:15:00,67.61,67.64,67.58,67.6,32451.0,62.1922,62.2198,62.1646,62.183,32451.0
2020-08-10 14:20:00,67.61,67.63,67.56,67.56,18550.0,62.1922,62.2106,62.1462,62.1462,18550.0
2020-08-10 14:25:00,67.55,67.63,67.49,67.62,13337.0,62.137,62.2106,62.0818,62.2014,13337.0
2020-08-10 14:30:00,67.61,67.69,67.6,67.65,11967.0,62.1922,62.2658,62.183,62.229,11967.0
2020-08-10 14:35:00,67.66,67.66,67.56,67.57,13059.0,62.2382,62.2382,62.1462,62.1554,13059.0
2020-08-10 14:40:00,67.58,67.58,67.4,67.43,12055.0,62.1646,62.1646,61.999,62.0266,12055.0
2020-08-10 14:45:00,67.43,67.55,67.4,67.54,18280.0,62.0266,62.137,61.999,62.1278,18280.0
2020-08-10 14:50:00,67.55,67.57,67.46,67.46,29497.0,62.137,62.1554,62.0542,62.0542,29497.0
2020-08-10 14:55:00,67.47,67.49,67.34,67.37,18649.0,62.0634,62.0818,61.9438,61.9714,18649.0
2020-08-10 15:00:00,67.38,67.55,67.38,67.47,18548.0,61.9806,62.137,61.9806,62.0634,18548.0
2020-08-10 15:05:00,67.47,67.57,67.46,67.55,22244.0,62.0634,62.1554,62.0542,62.137,22244.0
2020-08-10 15:10:00,67.55,67.59,67.4,67.48,17733.0,62.137,62.1738,61.999,62.0726,17733.0
2020-08-10 15:15:00,67.47,67.49,67.3,67.42,26978.0,62.0634,62.0818,61.907,62.0174,26978.0
2020-08-10 15:20:00,67.43,67.59,67.42,67.57,19824.0,62.0266,62.1738,62.0174,62.1554,19824.0
2020-08-10 15:25:00,67.58,67.62,67.51,67.59,23661.0,62.1646,62.2014,62.1002,62.1738,23661.0
2020-08-10 15:30:00,67.59,67.67,67.57,67.64,24436.0,62.1738,62.2474,62.1554,62.2198,24436.0
2020-08-10 15:35:00,67.64,67.67,67.58,67.66,35355.0,62.2198,62.2474,62.1646,62.2382,35355.0
2020-08-10 15:40:00,67.66,67.68,67.58,67.63,30264.0,62.2382,62.2566,62.1646,62.2106,30264.0
2020-08-10 15:45:00,67.63,67.64,67.52,67.53,69346.0,62.2106,62.2198,62.1094,62.1186,69346.0
2020-08-10 15:50:00,67.53,67.59,67.45,67.5,79198.0,62.1186,62.1738,62.045,62.091,79198.0
2020-08-10 15:55:00,67.5,67.52,67.3,67.43,170681.0,62.091,62.1094,61.907,62.0266,170681.0
2020-08-11 09:30:00,69.59,70.83,69.37,70.59,116659.0,64.0135,65.1541,63.8111,64.9334,116659.0
2020-08-11 09:35:00,70.69,70.7,70.19,70.34,58379.0,65.0254,65.0346,64.5654,64.7034,58379.0
2020-08-11 09:40:00,70.39,70.8,70.19,70.52,42869.0,64.7494,65.1266,64.5654,64.869,42869.0
2020-08-11 09:45:00,70.55,70.77,70.38,70.53,19667.0,64.8966,65.099,64.7402,64.8782,19667.0
2020-08-11 09:50:00,70.49,70.78,70.49,70.61,27485.0,64.8414,65.1082,64.8414,64.9518,27485.0
2020-08-11 09:55:00,70.61,70.68,70.33,70.39,92706.0,64.9518,65.0162,64.6942,64.7494,92706.0
2020-08-11 10:00:00,70.39,70.95,70.39,70.95,80807.0,64.7494,65.2645,64.7494,65.2645,80807.0
2020-08-11 10:05:00,70.93,71.03,70.71,70.73,73188.0,65.2461,65.3381,65.0438,65.0622,73188.0
2020-08-11 10:10:00,70.75,71.0,70.7,70.98,25831.0,65.0806,65.3105,65.0346,65.2921,25831.0
2020-08-11 10:15:00,70.97,71.36,70.9,71.35,32166.0,65.2829,65.6417,65.2185,65.6325,32166.0
2020-08-11 10:20:00,71.36,71.37,70.94,71.04,32926.0,65.6417,65.6509,65.2553,65.3473,32926.0
2020-08-11 10:25:00,71.05,71.2,71.01,71.19,24915.0,65.3565,65.4945,65.3197,65.4853,24915.0
2020-08-11 10:30:00,71.23,71.64,71.22,71.61,54920.0,65.5221,65.8992,65.5129,65.8716,54920.0
2020-08-11 10:35:00,71.61,71.75,71.47,71.62,67085.0,65.8716,66.0004,65.7429,65.8808,67085.0
2020-08-11 10:40:00,71.63,71.83,71.58,71.62,37556.0,65.89,66.074,65.844,65.8808,37556.0
2020-08-11 10:45:00,71.64,71.88,71.53,71.53,36669.0,65.8992,66.12,65.7981,65.7981,36669.0
2020-08-11 10:50:00,71.53,71.71,71.5,71.52,20980.0,65.7981,65.9636,65.7705,65.7889,20980.0
2020-08-11 10:55:00,71.52,71.61,71.18,71.24,25824.0,65.7889,65.8716,65.4761,65.5313,25824.0
2020-08-11 11:00:00,71.25,71.3,70.63,70.69,44725.0,65.5405,65.5865,64.9702,65.0254,44725.0
2020-08-11 11:05:00,70.67,70.79,70.3,70.3,51528.0,65.007,65.1174,64.6666,64.6666,51528.0
2020-08-11 11:10:00,70.27,70.3,70.11,70.17,20822.0,64.639,64.6666,64.4918,64.547,20822.0
2020-08-11 11:15:00,70.19,70.57,70.19,70.42,14310.0,64.5654,64.915,64.5654,64.777,14310.0
2020-08-11 11:20:00,70.39,70.42,70.14,70.34,30260.0,64.7494,64.777,64.5194,64.7034,30260.0
2020-08-11 11:25:00,70.37,70.37,70.19,70.28,41247.0,64.731,64.731,64.5654,64.6482,41247.0
2020-08-11 11:30:00,70.25,70.72,70.19,70.71,35570.0,64.6206,65.053,64.5654,65.0438,35570.0
2020-08-11 11:35:00,70.69,70.74,70.4,70.55,12590.0,65.0254,65.0714,64.7586,64.8966,12590.0
2020-08-11 11:40:00,70.53,70.8,70.53,70.68,16888.0,64.8782,65.1266,64.8782,65.0162,16888.0
2020-08-11 11:45:00,70.66,70.66,70.46,70.53,9668.0,64.9978,64.9978,64.8138,64.8782,9668.0
2020-08-11 11:50:00,70.53,70.56,70.34,70.37,10617.0,64.8782,64.9058,64.7034,64.731,10617.0
2020-08-11 11:55:00,70.38,70.57,70.38,70.56,14766.0,64.7402,64.915,64.7402,64.9058,14766.0
2020-08-11 12:00:00,70.56,70.63,70.36,70.41,15745.0,64.9058,64.9702,64.7218,64.7678,15745.0
2020-08-11 12:05:00,70.36,70.5,70.35,70.43,8781.0,64.7218,64.8506,64.7126,64.7862,8781.0
2020-08-11 12:10:00,70.45,70.58,70.44,70.47,7808.0,64.8046,64.9242,64.7954,64.823,7808.0
2020-08-11 12:15:00,70.48,70.67,70.48,70.62,10936.0,64.8322,65.007,64.8322,64.961,10936.0
2020-08-11 12:20:00,70.63,70.71,70.62,70.65,10792.0,64.9702,65.0438,64.961,64.9886,10792.0
2020-08-11 12:25:00,70.66,70.77,70.62,70.77,7226.0,64.9978,65.099,64.961,65.099,7226.0
2020-08-11 12:30:00,70.76,70.79,70.61,70.68,9942.0,65.0898,65.1174,64.9518,65.0162,9942.0
2020-08-11 12:35:00,70.67,70.68,70.54,70.59,7040.0,65.007,65.0162,64.8874,64.9334,7040.0
2020-08-11 12:40:00,70.6,70.65,70.52,70.58,6270.0,64.9426,64.9886,64.869,64.9242,6270.0
2020-08-11 12:45:00,70.63,70.7,70.59,70.68,6699.0,64.9702,65.0346,64.9334,65.0162,6699.0
2020-08-11 12:50:00,70.67,70.74,70.65,70.72,21673.0,65.007,65.0714,64.9886,65.053,21673.0
2020-08-11 12:55:00,70.7,70.79,70.67,70.79,12156.0,65.0346,65.1174,65.007,65.1174,12156.0
2020-08-11 13:00:00,70.8,70.85,70.73,70.73,8379.0,65.1266,65.1725,65.0622,65.0622,8379.0
2020-08-11 13:05:00,70.71,70.75,70.65,70.72,6234.0,65.0438,65.0806,64.9886,65.053,6234.0
2020-08-11 13:10:00,70.73,70.92,70.73,70.92,9429.0,65.0622,65.2369,65.0622,65.2369,9429.0
2020-08-11 13:15:00,70.92,70.99,70.87,70.99,9055.0,65.2369,65.3013,65.1909,65.3013,9055.0
2020-08-11 13:20:00,70.97,71.04,70.92,70.96,15824.0,65.2829,65.3473,65.2369,65.2737,15824.0
2020-08-11 13:25:00,70.98,71.2,70.98,71.11,23400.0,65.2921,65.4945,65.2921,65.4117,23400.0
2020-08-11 13:30:00,71.12,71.23,71.1,71.18,11449.0,65.4209,65.5221,65.4025,65.4761,11449.0
2020-08-11 13:35:00,71.19,71.29,71.17,71.23,10381.0,65.4853,65.5773,65.4669,65.5221,10381.0
2020-08-11 13:40:00,71.23,71.25,71.16,71.22,10341.0,65.5221,65.5405,65.4577,65.5129,10341.0
2020-08-11 13:45:00,71.2,71.21,71.04,71.17,18906.0,65.4945,65.5037,65.3473,65.4669,18906.0
2020-08-11 13:50:00,71.13,71.2,71.13,71.15,7401.0,65.4301,65.4945,65.4301,65.4485,7401.0
2020-08-11 13:55:00,71.13,71.25,71.13,71.24,7308.0,65.4301,65.5405,65.4301,65.5313,7308.0
2020-08-11 14:00:00,71.24,71.27,71.06,71.08,16066.0,65.5313,65.5589,65.3657,65.3841,16066.0
2020-08-11 14:05:00,71.07,71.22,71.03,71.2,14499.0,65.3749,65.5129,65.3381,65.4945,14499.0
2020-08-11 14:10:00,71.19,71.28,71.16,71.2,7944.0,65.4853,65.5681,65.4577,65.4945,7944.0
2020-08-11 14:15:00,71.16,71.21,71.1,71.15,11798.0,65.4577,65.5037,65.4025,65.4485,11798.0
2020-08-11 14:20:00,71.14,71.18,70.99,70.99,10404.0,65.4393,65.4761,65.3013,65.3013,10404.0
2020-08-11 14:25:00,70.98,71.04,70.94,71.0,13552.0,65.2921,65.3473,65.2553,65.3105,13552.0
2020-08-11 14:30:00,71.0,71.07,70.98,71.06,14099.0,65.3105,65.3749,65.2921,65.3657,14099.0
2020-08-11 14:35:00,71.03,71.04,70.83,70.91,19845.0,65.3381,65.3473,65.1541,65.2277,19845.0
2020-08-11 14:40:00,70.92,71.0,70.83,70.97,25517.0,65.2369,65.3105,65.1541,65.2829,25517.0
2020-08-11 14:45:00,70.95,70.95,70.72,70.74,22831.0,65.2645,65.2645,65.053,65.0714,22831.0
2020-08-11 14:50:00,70.76,70.88,70.74,70.87,12602.0,65.0898,65.2001,65.0714,65.1909,12602.0
2020-08-11 14:55:00,70.86,70.88,70.79,70.83,9442.0,65.1817,65.2001,65.1174,65.1541,9442.0
2020-08-11 15:00:00,70.82,70.84,70.61,70.66,18448.0,65.1449,65.1633,64.9518,64.9978,18448.0
2020-08-11 15:05:00,70.66,70.74,70.63,70.69,18478.0,64.9978,65.0714,64.9702,65.0254,18478.0
2020-08-11 15:10:00,70.69,70.84,70.56,70.56,23492.0,65.0254,65.1633,64.9058,64.9058,23492.0
2020-08-11 15:15:00,70.57,70.63,69.91,69.97,49826.0,64.915,64.9702,64.3079,64.3631,49826.0
2020-08-11 15:20:00,69.98,70.15,69.93,69.94,24040.0,64.3723,64.5286,64.3263,64.3355,24040.0
2020-08-11 15:25:00,69.95,70.23,69.95,70.22,21802.0,64.3447,64.6022,64.3447,64.593,21802.0
2020-08-11 15:30:00,70.23,70.3,69.88,69.92,33406.0,64.6022,64.6666,64.2803,64.3171,33406.0
2020-08-11 15:35:00,69.93,70.09,69.73,69.81,30548.0,64.3263,64.4734,64.1423,64.2159,30548.0
2020-08-11 15:40:00,69.83,69.97,69.65,69.7,38220.0,64.2343,64.3631,64.0687,64.1147,38220.0
2020-08-11 15:45:00,69.7,69.73,69.52,69.62,51755.0,64.1147,64.1423,63.9491,64.0411,51755.0
2020-08-11 15:50:00,69.6,69.6,69.42,69.54,72910.0,64.0227,64.0227,63.8571,63.9675,72910.0
2020-08-11 15:55:00,69.53,69.73,69.53,69.67,126475.0,63.9583,64.1423,63.9583,64.0871,126475.0
2020-08-12 09:30:00,71.0,71.23,70.28,70.28,64685.0,65.3105,65.5221,64.6482,64.6482,64685.0
2020-08-12 09:35:00,70.35,70.89,70.35,70.63,42502.0,64.7126,65.2093,64.7126,64.9702,42502.0
2020-08-12 09:40:00,70.61,70.74,70.51,70.68,20442.0,64.9518,65.0714,64.8598,65.0162,20442.0
2020-08-12 09:45:00,70.72,70.72,70.5,70.55,35652.0,65.053,65.053,64.8506,64.8966,35652.0
2020-08-12 09:50:00,70.54,70.59,70.06,70.36,37827.0,64.8874,64.9334,64.4458,64.7218,37827.0
2020-08-12 09:55:00,70.3,70.56,70.21,70.29,19931.0,64.6666,64.9058,64.5838,64.6574,19931.0
2020-08-12 10:00:00,70.3,71.9,69.39,70.63,185503.0,64.6666,66.1384,63.8295,64.9702,185503.0
2020-08-12 10:05:00,70.57,70.77,70.25,70.35,20993.0,64.915,65.099,64.6206,64.7126,20993.0
2020-08-12 10:10:00,70.28,70.61,70.24,70.36,19835.0,64.6482,64.9518,64.6114,64.7218,19835.0
2020-08-12 10:15:00,70.38,70.38,70.17,70.3,17412.0,64.7402,64.7402,64.547,64.6666,17412.0
2020-08-12 10:20:00,70.31,70.37,70.25,70.31,11159.0,64.6758,64.731,64.6206,64.6758,11159.0
2020-08-12 10:25:00,70.33,70.35,70.03,70.06,24471.0,64.6942,64.7126,64.4183,64.4458,24471.0
2020-08-12 10:30:00,70.13,70.3,70.05,70.09,26793.0,64.5102,64.6666,64.4367,64.4734,26793.0
2020-08-12 10:35:00,70.12,70.2,70.1,70.19,13861.0,64.501,64.5746,64.4826,64.5654,13861.0
2020-08-12 10:40:00,70.19,70.33,70.13,70.15,15700.0,64.5654,64.6942,64.5102,64.5286,15700.0
2020-08-12 10:45:00,70.15,70.17,69.98,70.02,21076.0,64.5286,64.547,64.3723,64.4091,21076.0
2020-08-12 10:50:00,70.04,70.09,69.8,69.94,15854.0,64.4275,64.4734,64.2067,64.3355,15854.0
2020-08-12 10:55:00,69.95,70.1,69.89,69.89,26827.0,64.3447,64.4826,64.2895,64.2895,26827.0
2020-08-12 11:00:00,69.9,70.16,69.83,70.07,48618.0,64.2987,64.5378,64.2343,64.455,48618.0
2020-08-12 11:05:00,70.06,70.16,69.94,69.97,25108.0,64.4458,64.5378,64.3355,64.3631,25108.0
2020-08-12 11:10:00,69.96,69.97,69.66,69.73,17738.0,64.3539,64.3631,64.0779,64.1423,17738.0
2020-08-12 11:15:00,69.7,69.75,69.52,69.54,17236.0,64.1147,64.1607,63.9491,63.9675,17236.0
2020-08-12 11:20:00,69.56,69.56,69.17,69.23,20484.0,63.9859,63.9859,63.6272,63.6824,20484.0
2020-08-12 11:25:00,69.19,69.25,69.15,69.17,15285.0,63.6456,63.7008,63.6088,63.6272,15285.0
2020-08-12 11:30:00,69.19,69.29,69.16,69.21,10337.0,63.6456,63.7376,63.618,63.664,10337.0
2020-08-12 11:35:00,69.19,69.19,68.98,69.0,7307.0,63.6456,63.6456,63.4524,63.4708,7307.0
2020-08-12 11:40:00,68.95,68.97,68.75,68.77,5310.0,63.4248,63.4432,63.2408,63.2592,5310.0
2020-08-12 11:45:00,68.76,68.81,68.54,68.54,15752.0,63.25,63.296,63.0477,63.0477,15752.0
2020-08-12 11:50:00,68.55,68.62,68.42,68.49,10007.0,63.0569,63.1212,62.9373,63.0017,10007.0
2020-08-12 11:55:00,68.49,68.51,68.3,68.36,20835.0,63.0017,63.0201,62.8269,62.8821,20835.0
2020-08-12 12:00:00,68.4,68.44,68.21,68.42,26686.0,62.9189,62.9557,62.7441,62.9373,26686.0
2020-08-12 12:05:00,68.41,68.41,68.17,68.17,6119.0,62.9281,62.9281,62.7073,62.7073,6119.0
2020-08-12 12:10:00,68.13,68.19,68.08,68.19,11545.0,62.6705,62.7257,62.6245,62.7257,11545.0
2020-08-12 12:15:00,68.19,68.3,68.17,68.25,14590.0,62.7257,62.8269,62.7073,62.7809,14590.0
2020-08-12 12:20:00,68.27,68.28,68.13,68.2,14137.0,62.7993,62.8085,62.6705,62.7349,14137.0
2020-08-12 12:25:00,68.2,68.24,68.08,68.09,20685.0,62.7349,62.7717,62.6245,62.6337,20685.0
2020-08-12 12:30:00,68.06,68.26,68.03,68.22,14035.0,62.6061,62.7901,62.5785,62.7533,14035.0
2020-08-12 12:35:00,68.24,68.25,68.06,68.12,15293.0,62.7717,62.7809,62.6061,62.6613,15293.0
2020-08-12 12:40:00,68.16,68.16,67.91,67.97,11115.0,62.6981,62.6981,62.4681,62.5233,11115.0
2020-08-12 12:45:00,67.98,68.01,67.79,67.85,17397.0,62.5325,62.5601,62.3578,62.4129,17397.0
2020-08-12 12:50:00,67.85,67.87,67.65,67.66,19926.0,62.4129,62.4313,62.229,62.2382,19926.0
2020-08-12 12:55:00,67.66,67.84,67.64,67.69,18221.0,62.2382,62.4037,62.2198,62.2658,18221.0
2020-08-12 13:00:00,67.67,67.67,67.42,67.51,29876.0,62.2474,62.2474,62.0174,62.1002,29876.0
2020-08-12 13:05:00,67.51,67.53,67.2,67.24,28981.0,62.1002,62.1186,61.815,61.8518,28981.0
2020-08-12 13:10:00,67.24,67.24,67.05,67.08,32171.0,61.8518,61.8518,61.6771,61.7046,32171.0
2020-08-12 13:15:00,67.11,67.15,67.02,67.14,21642.0,61.7322,61.769,61.6495,61.7598,21642.0
2020-08-12 13:20:00,67.13,67.25,67.1,67.18,23610.0,61.7506,61.861,61.723,61.7966,23610.0
2020-08-12 13:25:00,67.17,67.31,67.16,67.31,27369.0,61.7874,61.9162,61.7782,61.9162,27369.0
2020-08-12 13:30:00,67.31,67.52,67.31,67.5,28637.0,61.9162,62.1094,61.9162,62.091,28637.0
2020-08-12 13:35:00,67.49,67.73,67.48,67.72,27093.0,62.0818,62.3026,62.0726,62.2934,27093.0
2020-08-12 13:40:00,67.74,67.77,67.47,67.47,18161.0,62.3118,62.3394,62.0634,62.0634,18161.0
2020-08-12 13:45:00,67.46,67.57,67.3,67.41,24060.0,62.0542,62.1554,61.907,62.0082,24060.0
2020-08-12 13:50:00,67.41,67.56,67.36,67.56,8775.0,62.0082,62.1462,61.9622,62.1462,8775.0
2020-08-12 13:55:00,67.58,67.65,67.52,67.61,14887.0,62.1646,62.229,62.1094,62.1922,14887.0
2020-08-12 14:00:00,67.58,67.61,67.51,67.51,4975.0,62.1646,62.1922,62.1002,62.1002,4975.0
2020-08-12 14:05:00,67.49,67.52,67.39,67.41,12732.0,62.0818,62.1094,61.9898,62.0082,12732.0
2020-08-12 14:10:00,67.43,67.59,67.42,67.59,8328.0,62.0266,62.1738,62.0174,62.1738,8328.0
2020-08-12 14:15:00,67.59,67.61,67.47,67.56,8361.0,62.1738,62.1922,62.0634,62.1462,8361.0
2020-08-12 14:20:00,67.54,67.71,67.53,67.71,24129.0,62.1278,62.2842,62.1186,62.2842,24129.0
2020-08-12 14:25:00,67.72,67.83,67.71,67.75,9137.0,62.2934,62.3945,62.2842,62.321,9137.0
2020-08-12 14:30:00,67.75,67.87,67.74,67.86,17036.0,62.321,62.4313,62.3118,62.4221,17036.0
2020-08-12 14:35:00,67.87,67.95,67.82,67.85,10802.0,62.4313,62.5049,62.3853,62.4129,10802.0
2020-08-12 14:40:00,67.86,67.9,67.82,67.82,10968.0,62.4221,62.4589,62.3853,62.3853,10968.0
2020-08-12 14:45:00,67.84,68.0,67.84,68.0,8971.0,62.4037,62.5509,62.4037,62.5509,8971.0
2020-08-12 14:50:00,68.0,68.09,67.97,68.03,8960.0,62.5509,62.6337,62.5233,62.5785,8960.0
2020-08-12 14:55:00,68.08,68.16,68.01,68.12,17626.0,62.6245,62.6981,62.5601,62.6613,17626.0
2020-08-12 15:00:00,68.12,68.18,67.99,68.07,15314.0,62.6613,62.7165,62.5417,62.6153,15314.0
2020-08-12 15:05:00,68.09,68.1,67.94,67.97,6476.0,62.6337,62.6429,62.4957,62.5233,6476.0
2020-08-12 15:10:00,67.98,68.07,67.96,68.04,15095.0,62.5325,62.6153,62.5141,62.5877,15095.0
2020-08-12 15:15:00,68.03,68.15,68.02,68.09,11377.0,62.5785,62.6889,62.5693,62.6337,11377.0
2020-08-12 15:20:00,68.1,68.12,67.95,67.96,10202.0,62.6429,62.6613,62.5049,62.5141,10202.0
2020-08-12 15:25:00,67.97,68.15,67.97,68.09,15758.0,62.5233,62.6889,62.5233,62.6337,15758.0
2020-08-12 15:30:00,68.09,68.1,67.95,68.09,22819.0,62.6337,62.6429,62.5049,62.6337,22819.0
2020-08-12 15:35:00,68.1,68.17,68.04,68.14,22987.0,62.6429,62.7073,62.5877,62.6797,22987.0
2020-08-12 15:40:00,68.13,68.28,68.09,68.13,44622.0,62.6705,62.8085,62.6337,62.6705,44622.0
2020-08-12 15:45:00,68.15,68.25,68.09,68.12,39046.0,62.6889,62.7809,62.6337,62.6613,39046.0
2020-08-12 15:50:00,68.13,68.22,68.1,68.2,47533.0,62.6705,62.7533,62.6429,62.7349,47533.0
2020-08-12 15:55:00,68.19,68.3,68.12,68.13,89005.0,62.7257,62.8269,62.6613,62.6705,89005.0
2020-08-13 09:30:00,67.24,67.55,66.8,67.48,40724.0,61.8518,62.137,61.4471,62.0726,40724.0
2020-08-13 09:35:00,67.52,67.62,67.38,67.5,21976.0,62.1094,62.2014,61.9806,62.091,21976.0
2020-08-13 09:40:00,67.49,67.98,67.41,67.96,15907.0,62.0818,62.5325,62.0082,62.5141,15907.0
2020-08-13 09:45:00,67.94,68.04,67.85,68.01,5853.0,62.4957,62.5877,62.4129,62.5601,5853.0
2020-08-13 09:50:00,68.13,68.53,67.99,68.44,32273.0,62.6705,63.0385,62.5417,62.9557,32273.0
2020-08-13 09:55:00,68.45,68.48,68.18,68.25,35744.0,62.9649,62.9925,62.7165,62.7809,35744.0
2020-08-13 10:00:00,68.25,68.5,68.22,68.49,10846.0,62.7809,63.0109,62.7533,63.0017,10846.0
2020-08-13 10:05:00,68.5,68.56,68.29,68.45,16912.0,63.0109,63.066,62.8177,62.9649,16912.0
2020-08-13 10:10:00,68.46,68.58,68.27,68.47,13901.0,62.9741,63.0844,62.7993,62.9833,13901.0
2020-08-13 10:15:00,68.47,68.51,68.29,68.45,24081.0,62.9833,63.0201,62.8177,62.9649,24081.0
2020-08-13 10:20:00,68.43,68.45,67.94,68.11,32416.0,62.9465,62.9649,62.4957,62.6521,32416.0
2020-08-13 10:25:00,68.15,68.21,67.91,67.98,6650.0,62.6889,62.7441,62.4681,62.5325,6650.0
2020-08-13 10:30:00,67.98,68.01,67.75,67.78,21813.0,62.5325,62.5601,62.321,62.3486,21813.0
2020-08-13 10:35:00,67.77,67.77,67.61,67.69,20504.0,62.3394,62.3394,62.1922,62.2658,20504.0
2020-08-13 10:40:00,67.7,67.79,67.67,67.68,11156.0,62.275,62.3578,62.2474,62.2566,11156.0
2020-08-13 10:45:00,67.72,67.81,67.64,67.68,17597.0,62.2934,62.3761,62.2198,62.2566,17597.0
2020-08-13 10:50:00,67.67,67.81,67.65,67.75,28529.0,62.2474,62.3761,62.229,62.321,28529.0
2020-08-13 10:55:00,67.77,67.89,67.77,67.79,10695.0,62.3394,62.4497,62.3394,62.3578,10695.0
2020-08-13 11:00:00,67.78,67.78,67.65,67.69,20750.0,62.3486,62.3486,62.229,62.2658,20750.0
2020-08-13 11:05:00,67.69,67.73,67.54,67.59,51546.0,62.2658,62.3026,62.1278,62.1738,51546.0
2020-08-13 11:10:00,67.59,67.7,67.56,67.68,26393.0,62.1738,62.275,62.1462,62.2566,26393.0
2020-08-13 11:15:00,67.68,67.68,67.4,67.41,76425.0,62.2566,62.2566,61.999,62.0082,76425.0
2020-08-13 11:20:00,67.4,67.44,67.33,67.37,44473.0,61.999,62.0358,61.9346,61.9714,44473.0
2020-08-13 11:25:00,67.37,67.45,67.29,67.45,29546.0,61.9714,62.045,61.8978,62.045,29546.0
2020-08-13 11:30:00,67.45,67.51,67.39,67.45,62692.0,62.045,62.1002,61.9898,62.045,62692.0
2020-08-13 11:35:00,67.46,67.57,67.41,67.48,99039.0,62.0542,62.1554,62.0082,62.0726,99039.0
2020-08-13 11:40:00,67.48,67.65,67.45,67.57,29225.0,62.0726,62.229,62.045,62.1554,29225.0
2020-08-13 11:45:00,67.59,67.6,67.45,67.49,57630.0,62.1738,62.183,62.045,62.0818,57630.0
2020-08-13 11:50:00,67.48,67.55,67.44,67.5,49206.0,62.0726,62.137,62.0358,62.091,49206.0
2020-08-13 11:55:00,67.49,67.57,67.47,67.48,18654.0,62.0818,62.1554,62.0634,62.0726,18654.0
2020-08-13 12:00:00,67.5,67.52,67.22,67.32,133543.0,62.091,62.1094,61.8334,61.9254,133543.0
2020-08-13 12:05:00,67.33,67.35,67.23,67.26,14955.0,61.9346,61.953,61.8426,61.8702,14955.0
2020-08-13 12:10:00,67.25,67.34,67.18,67.21,16549.0,61.861,61.9438,61.7966,61.8242,16549.0
2020-08-13 12:15:00,67.21,67.36,67.21,67.33,24678.0,61.8242,61.9622,61.8242,61.9346,24678.0
2020-08-13 12:20:00,67.32,67.32,67.1,67.17,20067.0,61.9254,61.9254,61.723,61.7874,20067.0
2020-08-13 12:25:00,67.17,67.2,67.11,67.13,6262.0,61.7874,61.815,61.7322,61.7506,6262.0
2020-08-13 12:30:00,67.14,67.25,67.12,67.22,18235.0,61.7598,61.861,61.7414,61.8334,18235.0
2020-08-13 12:35:00,67.19,67.25,67.13,67.23,15274.0,61.8058,61.861,61.7506,61.8426,15274.0
2020-08-13 12:40:00,67.2,67.22,67.12,67.19,22270.0,61.815,61.8334,61.7414,61.8058,22270.0
2020-08-13 12:45:00,67.2,67.25,67.2,67.24,1800.0,61.815,61.861,61.815,61.8518,1800.0
2020-08-13 12:50:00,67.25,67.3,67.24,67.28,2768.0,61.861,61.907,61.8518,61.8886,2768.0
2020-08-13 12:55:00,67.28,67.28,67.13,67.16,14181.0,61.8886,61.8886,61.7506,61.7782,14181.0
2020-08-13 13:00:00,67.17,67.41,67.16,67.37,8286.0,61.7874,62.0082,61.7782,61.9714,8286.0
2020-08-13 13:05:00,67.39,67.45,67.37,67.41,21178.0,61.9898,62.045,61.9714,62.0082,21178.0
2020-08-13 13:10:00,67.44,67.49,67.39,67.44,12212.0,62.0358,62.0818,61.9898,62.0358,12212.0
2020-08-13 13:15:00,67.46,67.6,67.46,67.57,15755.0,62.0542,62.183,62.0542,62.1554,15755.0
2020-08-13 13:20:00,67.58,67.61,67.56,67.6,4781.0,62.1646,62.1922,62.1462,62.183,4781.0
2020-08-13 13:25:00,67.59,67.74,67.58,67.74,13968.0,62.1738,62.3118,62.1646,62.3118,13968.0
2020-08-13 13:30:00,67.76,67.8,67.6,67.6,6336.0,62.3302,62.367,62.183,62.183,6336.0
2020-08-13 13:35:00,67.57,67.64,67.51,67.6,13389.0,62.1554,62.2198,62.1002,62.183,13389.0
2020-08-13 13:40:00,67.62,67.66,67.51,67.61,38069.0,62.2014,62.2382,62.1002,62.1922,38069.0
2020-08-13 13:45:00,67.61,67.74,67.6,67.69,4187.0,62.1922,62.3118,62.183,62.2658,4187.0
2020-08-13 13:50:00,67.7,67.76,67.66,67.73,13836.0,62.275,62.3302,62.2382,62.3026,13836.0
2020-08-13 13:55:00,67.71,67.79,67.59,67.67,27250.0,62.2842,62.3578,62.1738,62.2474,27250.0
2020-08-13 14:00:00,67.67,67.85,67.67,67.84,24037.0,62.2474,62.4129,62.2474,62.4037,24037.0
2020-08-13 14:05:00,67.85,67.95,67.76,67.8,80804.0,62.4129,62.5049,62.3302,62.367,80804.0
2020-08-13 14:10:00,67.78,67.8,67.75,67.78,8027.0,62.3486,62.367,62.321,62.3486,8027.0
2020-08-13 14:15:00,67.8,67.92,67.75,67.75,30092.0,62.367,62.4773,62.321,62.321,30092.0
2020-08-13 14:20:00,67.75,67.81,67.63,67.69,24071.0,62.321,62.3761,62.2106,62.2658,24071.0
2020-08-13 14:25:00,67.7,67.76,67.66,67.66,5037.0,62.275,62.3302,62.2382,62.2382,5037.0
2020-08-13 14:30:00,67.65,67.69,67.51,67.51,35082.0,62.229,62.2658,62.1002,62.1002,35082.0
2020-08-13 14:35:00,67.5,67.5,67.28,67.36,22841.0,62.091,62.091,61.8886,61.9622,22841.0
2020-08-13 14:40:00,67.35,67.47,67.28,67.31,12357.0,61.953,62.0634,61.8886,61.9162,12357.0
2020-08-13 14:45:00,67.33,67.45,67.31,67.34,8542.0,61.9346,62.045,61.9162,61.9438,8542.0
2020-08-13 14:50:00,67.33,67.42,67.27,67.37,35310.0,61.9346,62.0174,61.8794,61.9714,35310.0
2020-08-13 14:55:00,67.36,67.4,67.2,67.36,14858.0,61.9622,61.999,61.815,61.9622,14858.0
2020-08-13 15:00:00,67.34,67.44,67.23,67.41,13406.0,61.9438,62.0358,61.8426,62.0082,13406.0
2020-08-13 15:05:00,67.37,67.41,67.31,67.38,5242.0,61.9714,62.0082,61.9162,61.9806,5242.0
2020-08-13 15:10:00,67.39,67.6,67.36,67.53,15445.0,61.9898,62.183,61.9622,62.1186,15445.0
2020-08-13 15:15:00,67.5,67.55,67.49,67.54,9487.0,62.091,62.137,62.0818,62.1278,9487.0
2020-08-13 15:20:00,67.55,67.75,67.53,67.71,12125.0,62.137,62.321,62.1186,62.2842,12125.0
2020-08-13 15:25:00,67.72,67.77,67.68,67.73,10130.0,62.2934,62.3394,62.2566,62.3026,10130.0
2020-08-13 15:30:00,67.74,67.82,67.69,67.78,26053.0,62.3118,62.3853,62.2658,62.3486,26053.0
2020-08-13 15:35:00,67.8,67.84,67.7,67.76,19119.0,62.367,62.4037,62.275,62.3302,19119.0
2020-08-13 15:40:00,67.76,67.83,67.71,67.76,27020.0,62.3302,62.3945,62.2842,62.3302,27020.0
2020-08-13 15:45:00,67.76,67.78,67.55,67.6,81104.0,62.3302,62.3486,62.137,62.183,81104.0
2020-08-13 15:50:00,67.59,67.65,67.55,67.62,106261.0,62.1738,62.229,62.137,62.2014,106261.0
2020-08-13 15:55:00,67.62,67.76,67.58,67.64,141013.0,62.2014,62.3302,62.1646,62.2198,141013.0
2020-08-14 09:30:00,67.18,67.18,66.36,66.79,72887.0,61.7966,61.7966,61.0423,61.4379,72887.0
2020-08-14 09:35:00,66.81,67.16,66.63,67.11,65272.0,61.4563,61.7782,61.2907,61.7322,65272.0
2020-08-14 09:40:00,67.01,67.3,67.01,67.25,5250.0,61.6403,61.907,61.6403,61.861,5250.0
2020-08-14 09:45:00,67.26,67.36,66.96,67.13,7897.0,61.8702,61.9622,61.5943,61.7506,7897.0
2020-08-14 09:50:00,67.26,67.26,67.05,67.23,6240.0,61.8702,61.8702,61.6771,61.8426,6240.0
2020-08-14 09:55:00,67.26,67.51,67.11,67.45,13062.0,61.8702,62.1002,61.7322,62.045,13062.0
2020-08-14 10:00:00,67.56,67.7,67.45,67.58,18571.0,62.1462,62.275,62.045,62.1646,18571.0
2020-08-14 10:05:00,67.59,67.88,67.57,67.88,17524.0,62.1738,62.4405,62.1554,62.4405,17524.0
2020-08-14 10:10:00,67.84,67.98,67.74,67.84,14881.0,62.4037,62.5325,62.3118,62.4037,14881.0
2020-08-14 10:15:00,67.84,68.1,67.82,67.99,34687.0,62.4037,62.6429,62.3853,62.5417,34687.0
2020-08-14 10:20:00,67.99,68.34,67.98,68.28,22718.0,62.5417,62.8637,62.5325,62.8085,22718.0
2020-08-14 10:25:00,68.3,68.52,68.2,68.52,40621.0,62.8269,63.0293,62.7349,63.0293,40621.0
2020-08-14 10:30:00,68.55,68.67,68.44,68.54,19888.0,63.0569,63.1672,62.9557,63.0477,19888.0
2020-08-14 10:35:00,68.58,68.75,68.56,68.67,26860.0,63.0844,63.2408,63.066,63.1672,26860.0
2020-08-14 10:40:00,68.67,68.72,68.59,68.63,39484.0,63.1672,63.2132,63.0936,63.1304,39484.0
2020-08-14 10:45:00,68.63,68.73,68.6,68.67,51503.0,63.1304,63.2224,63.1028,63.1672,51503.0
2020-08-14 10:50:00,68.67,68.71,68.59,68.67,87433.0,63.1672,63.204,63.0936,63.1672,87433.0
2020-08-14 10:55:00,68.68,68.85,68.67,68.78,37089.0,63.1764,63.3328,63.1672,63.2684,37089.0
2020-08-14 11:00:00,68.78,68.79,68.57,68.72,32507.0,63.2684,63.2776,63.0752,63.2132,32507.0
2020-08-14 11:05:00,68.72,68.77,68.68,68.71,4320.0,63.2132,63.2592,63.1764,63.204,4320.0
2020-08-14 11:10:00,68.73,68.73,68.59,68.65,19454.0,63.2224,63.2224,63.0936,63.1488,19454.0
2020-08-14 11:15:00,68.66,69.06,68.65,69.05,15591.0,63.158,63.526,63.1488,63.5168,15591.0
2020-08-14 11:20:00,69.03,69.1,68.98,69.1,63470.0,63.4984,63.5628,63.4524,63.5628,63470.0
2020-08-14 11:25:00,69.08,69.18,69.05,69.13,21394.0,63.5444,63.6364,63.5168,63.5904,21394.0
2020-08-14 11:30:00,69.15,69.17,69.04,69.11,21280.0,63.6088,63.6272,63.5076,63.572,21280.0
2020-08-14 11:35:00,69.08,69.24,69.04,69.2,41305.0,63.5444,63.6916,63.5076,63.6548,41305.0
2020-08-14 11:40:00,69.19,69.4,69.14,69.32,25905.0,63.6456,63.8387,63.5996,63.7651,25905.0
2020-08-14 11:45:00,69.33,69.33,69.19,69.3,29891.0,63.7743,63.7743,63.6456,63.7468,29891.0
2020-08-14 11:50:00,69.3,69.44,69.26,69.41,20524.0,63.7468,63.8755,63.71,63.8479,20524.0
2020-08-14 11:55:00,69.39,69.48,69.37,69.48,10534.0,63.8295,63.9123,63.8111,63.9123,10534.0
2020-08-14 12:00:00,69.48,69.51,69.34,69.5,16601.0,63.9123,63.9399,63.7835,63.9307,16601.0
2020-08-14 12:05:00,69.5,69.58,69.43,69.55,46449.0,63.9307,64.0043,63.8663,63.9767,46449.0
2020-08-14 12:10:00,69.55,69.64,69.54,69.6,14661.0,63.9767,64.0595,63.9675,64.0227,14661.0
2020-08-14 12:15:00,69.61,69.64,69.46,69.59,24235.0,64.0319,64.0595,63.8939,64.0135,24235.0
2020-08-14 12:20:00,69.56,69.58,69.33,69.39,12318.0,63.9859,64.0043,63.7743,63.8295,12318.0
2020-08-14 12:25:00,69.41,69.5,69.37,69.4,12238.0,63.8479,63.9307,63.8111,63.8387,12238.0
2020-08-14 12:30:00,69.39,69.49,69.37,69.46,17314.0,63.8295,63.9215,63.8111,63.8939,17314.0
2020-08-14 12:35:00,69.46,69.53,69.44,69.48,19668.0,63.8939,63.9583,63.8755,63.9123,19668.0
2020-08-14 12:40:00,69.5,69.5,69.33,69.33,16475.0,63.9307,63.9307,63.7743,63.7743,16475.0
2020-08-14 12:45:00,69.33,69.38,69.2,69.33,21450.0,63.7743,63.8203,63.6548,63.7743,21450.0
2020-08-14 12:50:00,69.33,69.36,69.26,69.33,17967.0,63.7743,63.8019,63.71,63.7743,17967.0
2020-08-14 12:55:00,69.34,69.36,69.29,69.36,6033.0,63.7835,63.8019,63.7376,63.8019,6033.0
2020-08-14 13:00:00,69.36,69.47,69.34,69.46,16783.0,63.8019,63.9031,63.7835,63.8939,16783.0
2020-08-14 13:05:00,69.46,69.47,69.38,69.41,19017.0,63.8939,63.9031,63.8203,63.8479,19017.0
2020-08-14 13:10:00,69.4,69.44,69.32,69.34,17093.0,63.8387,63.8755,63.7651,63.7835,17093.0
2020-08-14 13:15:00,69.34,69.35,69.24,69.29,21266.0,63.7835,63.7927,63.6916,63.7376,21266.0
2020-08-14 13:20:00,69.29,69.31,69.24,69.27,17096.0,63.7376,63.7559,63.6916,63.7192,17096.0
2020-08-14 13:25:00,69.29,69.45,69.29,69.41,9873.0,63.7376,63.8847,63.7376,63.8479,9873.0
2020-08-14 13:30:00,69.36,69.5,69.35,69.5,15569.0,63.8019,63.9307,63.7927,63.9307,15569.0
2020-08-14 13:35:00,69.52,69.58,69.49,69.56,8501.0,63.9491,64.0043,63.9215,63.9859,8501.0
2020-08-14 13:40:00,69.57,69.69,69.57,69.68,17413.0,63.9951,64.1055,63.9951,64.0963,17413.0
2020-08-14 13:45:00,69.69,69.79,69.68,69.75,23888.0,64.1055,64.1975,64.0963,64.1607,23888.0
2020-08-14 13:50:00,69.79,69.93,69.78,69.91,7301.0,64.1975,64.3263,64.1883,64.3079,7301.0
2020-08-14 13:55:00,69.9,69.96,69.83,69.83,20982.0,64.2987,64.3539,64.2343,64.2343,20982.0
2020-08-14 14:00:00,69.83,69.84,69.67,69.67,33335.0,64.2343,64.2435,64.0871,64.0871,33335.0
2020-08-14 14:05:00,69.65,69.72,69.64,69.69,11235.0,64.0687,64.1331,64.0595,64.1055,11235.0
2020-08-14 14:10:00,69.71,69.73,69.66,69.68,20826.0,64.1239,64.1423,64.0779,64.0963,20826.0
2020-08-14 14:15:00,69.69,69.81,69.69,69.78,10900.0,64.1055,64.2159,64.1055,64.1883,10900.0
2020-08-14 14:20:00,69.78,69.79,69.7,69.73,18131.0,64.1883,64.1975,64.1147,64.1423,18131.0
2020-08-14 14:25:00,69.73,69.73,69.5,69.51,37944.0,64.1423,64.1423,63.9307,63.9399,37944.0
2020-08-14 14:30:00,69.51,69.61,69.39,69.4,23909.0,63.9399,64.0319,63.8295,63.8387,23909.0
2020-08-14 14:35:00,69.41,69.41,69.38,69.39,17522.0,63.8479,63.8479,63.8203,63.8295,17522.0
2020-08-14 14:40:00,69.37,69.39,69.25,69.27,7270.0,63.8111,63.8295,63.7008,63.7192,7270.0
2020-08-14 14:45:00,69.28,69.32,69.14,69.16,7423.0,63.7284,63.7651,63.5996,63.618,7423.0
2020-08-14 14:50:00,69.16,69.28,69.16,69.23,16957.0,63.618,63.7284,63.618,63.6824,16957.0
2020-08-14 14:55:00,69.24,69.28,69.2,69.25,11128.0,63.6916,63.7284,63.6548,63.7008,11128.0
2020-08-14 15:00:00,69.25,69.27,69.14,69.2,11522.0,63.7008,63.7192,63.5996,63.6548,11522.0
2020-08-14 15:05:00,69.22,69.32,69.21,69.3,22728.0,63.6732,63.7651,63.664,63.7468,22728.0
2020-08-14 15:10:00,69.29,69.33,69.14,69.15,13316.0,63.7376,63.7743,63.5996,63.6088,13316.0
2020-08-14 15:15:00,69.15,69.34,69.06,69.34,29024.0,63.6088,63.7835,63.526,63.7835,29024.0
2020-08-14 15:20:00,69.33,69.39,69.26,69.26,32552.0,63.7743,63.8295,63.71,63.71,32552.0
2020-08-14 15:25:00,69.25,69.35,69.22,69.31,14406.0,63.7008,63.7927,63.6732,63.7559,14406.0
2020-08-14 15:30:00,69.3,69.35,69.29,69.3,45049.0,63.7468,63.7927,63.7376,63.7468,45049.0
2020-08-14 15:35:00,69.3,69.35,69.23,69.24,120880.0,63.7468,63.7927,63.6824,63.6916,120880.0
2020-08-14 15:40:00,69.23,69.3,69.15,69.29,53116.0,63.6824,63.7468,63.6088,63.7376,53116.0
2020-08-14 15:45:00,69.28,69.37,69.17,69.17,47694.0,63.7284,63.8111,63.6272,63.6272,47694.0
2020-08-14 15:50:00,69.16,69.4,69.14,69.35,65859.0,63.618,63.8387,63.5996,63.7927,65859.0
2020-08-14 15:55:00,69.35,69.49,69.29,69.49,144055.0,63.7927,63.9215,63.7376,63.9215,144055.0
2020-08-17 09:30:00,69.28,69.44,68.13,68.79,49889.0,63.7284,63.8755,62.6705,63.2776,49889.0
2020-08-17 09:35:00,68.75,68.83,68.39,68.8,30751.0,63.2408,63.3144,62.9097,63.2868,30751.0
2020-08-17 09:40:00,68.73,68.73,68.31,68.34,25310.0,63.2224,63.2224,62.8361,62.8637,25310.0
2020-08-17 09:45:00,68.32,68.46,68.22,68.37,14801.0,62.8453,62.9741,62.7533,62.8913,14801.0
2020-08-17 09:50:00,68.28,68.28,67.91,68.18,30726.0,62.8085,62.8085,62.4681,62.7165,30726.0
2020-08-17 09:55:00,68.2,68.2,67.81,68.08,14404.0,62.7349,62.7349,62.3761,62.6245,14404.0
2020-08-17 10:00:00,68.1,68.21,67.91,68.01,22294.0,62.6429,62.7441,62.4681,62.5601,22294.0
2020-08-17 10:05:00,68.02,68.05,67.83,68.01,11817.0,62.5693,62.5969,62.3945,62.5601,11817.0
2020-08-17 10:10:00,67.98,68.15,67.98,68.08,12838.0,62.5325,62.6889,62.5325,62.6245,12838.0
2020-08-17 10:15:00,68.09,68.28,67.94,68.28,13473.0,62.6337,62.8085,62.4957,62.8085,13473.0
2020-08-17 10:20:00,68.22,68.47,68.21,68.46,15550.0,62.7533,62.9833,62.7441,62.9741,15550.0
2020-08-17 10:25:00,68.44,68.44,68.1,68.17,9735.0,62.9557,62.9557,62.6429,62.7073,9735.0
2020-08-17 10:30:00,68.15,68.17,68.0,68.12,9595.0,62.6889,62.7073,62.5509,62.6613,9595.0
2020-08-17 10:35:00,68.13,68.13,67.9,67.91,13558.0,62.6705,62.6705,62.4589,62.4681,13558.0
2020-08-17 10:40:00,67.9,68.04,67.87,67.95,9348.0,62.4589,62.5877,62.4313,62.5049,9348.0
2020-08-17 10:45:00,67.97,68.09,67.97,68.04,10160.0,62.5233,62.6337,62.5233,62.5877,10160.0
2020-08-17 10:50:00,68.04,68.17,67.99,68.16,17648.0,62.5877,62.7073,62.5417,62.6981,17648.0
2020-08-17 10:55:00,68.15,68.18,67.84,67.87,19443.0,62.6889,62.7165,62.4037,62.4313,19443.0
2020-08-17 11:00:00,67.89,67.92,67.66,67.68,20694.0,62.4497,62.4773,62.2382,62.2566,20694.0
2020-08-17 11:05:00,67.69,67.73,67.5,67.68,23306.0,62.2658,62.3026,62.091,62.2566,23306.0
2020-08-17 11:10:00,67.67,67.74,67.53,67.64,11663.0,62.2474,62.3118,62.1186,62.2198,11663.0
2020-08-17 11:15:00,67.69,67.71,67.53,67.57,9837.0,62.2658,62.2842,62.1186,62.1554,9837.0
2020-08-17 11:20:00,67.59,67.77,67.59,67.71,21548.0,62.1738,62.3394,62.1738,62.2842,21548.0
2020-08-17 11:25:00,67.73,67.75,67.65,67.72,11243.0,62.3026,62.321,62.229,62.2934,11243.0
2020-08-17 11:30:00,67.7,67.71,67.6,67.63,9229.0,62.275,62.2842,62.183,62.2106,9229.0
2020-08-17 11:35:00,67.61,67.65,67.54,67.63,11995.0,62.1922,62.229,62.1278,62.2106,11995.0
2020-08-17 11:40:00,67.6,67.83,67.59,67.73,11741.0,62.183,62.3945,62.1738,62.3026,11741.0
2020-08-17 11:45:00,67.72,67.86,67.72,67.84,14099.0,62.2934,62.4221,62.2934,62.4037,14099.0
2020-08-17 11:50:00,67.88,68.0,67.86,67.98,12647.0,62.4405,62.5509,62.4221,62.5325,12647.0
2020-08-17 11:55:00,67.97,68.03,67.89,68.0,10804.0,62.5233,62.5785,62.4497,62.5509,10804.0
2020-08-17 12:00:00,68.0,68.04,67.92,67.92,10840.0,62.5509,62.5877,62.4773,62.4773,10840.0
2020-08-17 12:05:00,67.92,67.94,67.87,67.92,7591.0,62.4773,62.4957,62.4313,62.4773,7591.0
2020-08-17 12:10:00,67.91,67.97,67.88,67.88,4662.0,62.4681,62.5233,62.4405,62.4405,4662.0
2020-08-17 12:15:00,67.9,67.92,67.86,67.88,12397.0,62.4589,62.4773,62.4221,62.4405,12397.0
2020-08-17 12:20:00,67.91,67.91,67.77,67.79,15697.0,62.4681,62.4681,62.3394,62.3578,15697.0
2020-08-17 12:25:00,67.78,67.78,67.73,67.77,7325.0,62.3486,62.3486,62.3026,62.3394,7325.0
2020-08-17 12:30:00,67.78,67.79,67.72,67.75,10669.0,62.3486,62.3578,62.2934,62.321,10669.0
2020-08-17 12:35:00,67.75,67.82,67.71,67.77,7132.0,62.321,62.3853,62.2842,62.3394,7132.0
2020-08-17 12:40:00,67.76,67.78,67.66,67.69,10641.0,62.3302,62.3486,62.2382,62.2658,10641.0
2020-08-17 12:45:00,67.68,67.71,67.59,67.59,15606.0,62.2566,62.2842,62.1738,62.1738,15606.0
2020-08-17 12:50:00,67.59,67.6,67.5,67.53,23027.0,62.1738,62.183,62.091,62.1186,23027.0
2020-08-17 12:55:00,67.54,67.66,67.54,67.63,12855.0,62.1278,62.2382,62.1278,62.2106,12855.0
2020-08-17 13:00:00,67.62,67.65,67.57,67.61,12140.0,62.2014,62.229,62.1554,62.1922,12140.0
2020-08-17 13:05:00,67.58,67.59,67.53,67.55,8962.0,62.1646,62.1738,62.1186,62.137,8962.0
2020-08-17 13:10:00,67.53,67.6,67.45,67.59,10420.0,62.1186,62.183,62.045,62.1738,10420.0
2020-08-17 13:15:00,67.59,67.59,67.51,67.53,9720.0,62.1738,62.1738,62.1002,62.1186,9720.0
2020-08-17 13:20:00,67.53,67.67,67.48,67.67,262977.0,62.1186,62.2474,62.0726,62.2474,262977.0
2020-08-17 13:25:00,67.68,67.78,67.63,67.66,17894.0,62.2566,62.3486,62.2106,62.2382,17894.0
2020-08-17 13:30:00,67.66,67.68,67.61,67.65,9841.0,62.2382,62.2566,62.1922,62.229,9841.0
2020-08-17 13:35:00,67.66,67.67,67.54,67.54,19174.0,62.2382,62.2474,62.1278,62.1278,19174.0
2020-08-17 13:40:00,67.56,67.58,67.49,67.52,9512.0,62.1462,62.1646,62.0818,62.1094,9512.0
2020-08-17 13:45:00,67.53,67.55,67.4,67.41,15909.0,62.1186,62.137,61.999,62.0082,15909.0
2020-08-17 13:50:00,67.4,67.47,67.4,67.43,14295.0,61.999,62.0634,61.999,62.0266,14295.0
2020-08-17 13:55:00,67.44,67.46,67.37,67.37,10215.0,62.0358,62.0542,61.9714,61.9714,10215.0
2020-08-17 14:00:00,67.38,67.4,67.26,67.28,24009.0,61.9806,61.999,61.8702,61.8886,24009.0
2020-08-17 14:05:00,67.28,67.41,67.28,67.34,38717.0,61.8886,62.0082,61.8886,61.9438,38717.0
2020-08-17 14:10:00,67.34,67.34,67.09,67.14,17574.0,61.9438,61.9438,61.7138,61.7598,17574.0
2020-08-17 14:15:00,67.14,67.22,67.13,67.19,11375.0,61.7598,61.8334,61.7506,61.8058,11375.0
2020-08-17 14:20:00,67.18,67.25,67.18,67.24,12710.0,61.7966,61.861,61.7966,61.8518,12710.0
2020-08-17 14:25:00,67.25,67.29,67.2,67.23,13100.0,61.861,61.8978,61.815,61.8426,13100.0
2020-08-17 14:30:00,67.23,67.24,67.15,67.18,19742.0,61.8426,61.8518,61.769,61.7966,19742.0
2020-08-17 14:35:00,67.18,67.22,67.16,67.22,8253.0,61.7966,61.8334,61.7782,61.8334,8253.0
2020-08-17 14:40:00,67.23,67.28,67.16,67.18,8726.0,61.8426,61.8886,61.7782,61.7966,8726.0
2020-08-17 14:45:00,67.16,67.19,67.07,67.13,7959.0,61.7782,61.8058,61.6954,61.7506,7959.0
2020-08-17 14:50:00,67.12,67.21,67.11,67.17,8019.0,61.7414,61.8242,61.7322,61.7874,8019.0
2020-08-17 14:55:00,67.16,67.16,67.01,67.03,11372.0,61.7782,61.7782,61.6403,61.6587,11372.0
2020-08-17 15:00:00,67.03,67.03,66.94,67.01,14583.0,61.6587,61.6587,61.5759,61.6403,14583.0
2020-08-17 15:05:00,67.01,67.06,66.96,66.98,8024.0,61.6403,61.6862,61.5943,61.6127,8024.0
2020-08-17 15:10:00,66.99,67.06,66.97,67.06,13327.0,61.6219,61.6862,61.6035,61.6862,13327.0
2020-08-17 15:15:00,67.06,67.14,67.0,67.03,26486.0,61.6862,61.7598,61.6311,61.6587,26486.0
2020-08-17 15:20:00,67.02,67.03,66.95,66.95,13070.0,61.6495,61.6587,61.5851,61.5851,13070.0
2020-08-17 15:25:00,66.95,66.98,66.87,66.93,138834.0,61.5851,61.6127,61.5115,61.5667,138834.0
2020-08-17 15:30:00,66.92,67.12,66.92,67.09,29571.0,61.5575,61.7414,61.5575,61.7138,29571.0
2020-08-17 15:35:00,67.09,67.11,67.01,67.04,33867.0,61.7138,61.7322,61.6403,61.6679,33867.0
2020-08-17 15:40:00,67.04,67.09,67.0,67.05,30287.0,61.6679,61.7138,61.6311,61.6771,30287.0
2020-08-17 15:45:00,67.04,67.1,66.96,67.03,134811.0,61.6679,61.723,61.5943,61.6587,134811.0
2020-08-17 15:50:00,67.04,67.05,66.88,67.04,83543.0,61.6679,61.6771,61.5207,61.6679,83543.0
2020-08-17 15:55:00,67.06,67.09,66.77,66.81,220724.0,61.6862,61.7138,61.4195,61.4563,220724.0
2020-08-18 09:30:00,67.14,67.14,66.52,66.91,43612.0,61.7598,61.7598,61.1895,61.5483,43612.0
2020-08-18 09:35:00,66.96,67.13,66.83,66.86,28229.0,61.5943,61.7506,61.4747,61.5023,28229.0
2020-08-18 09:40:00,66.88,66.97,66.58,66.88,9930.0,61.5207,61.6035,61.2447,61.5207,9930.0
2020-08-18 09:45:00,66.85,66.93,66.69,66.7,6482.0,61.4931,61.5667,61.3459,61.3551,6482.0
2020-08-18 09:50:00,66.69,66.76,66.58,66.67,45107.0,61.3459,61.4103,61.2447,61.3275,45107.0
2020-08-18 09:55:00,66.66,66.67,66.29,66.53,21574.0,61.3183,61.3275,60.978,61.1987,21574.0
2020-08-18 10:00:00,66.46,66.65,66.39,66.59,13937.0,61.1343,61.3091,61.0699,61.2539,13937.0
2020-08-18 10:05:00,66.59,66.6,66.22,66.23,17777.0,61.2539,61.2631,60.9136,60.9228,17777.0
2020-08-18 10:10:00,66.17,66.22,65.76,65.84,47220.0,60.8676,60.9136,60.4904,60.564,47220.0
2020-08-18 10:15:00,65.87,66.1,65.83,66.06,26711.0,60.5916,60.8032,60.5548,60.7664,26711.0
2020-08-18 10:20:00,66.04,66.06,65.8,65.84,13603.0,60.748,60.7664,60.5272,60.564,13603.0
2020-08-18 10:25:00,65.86,65.91,65.76,65.83,19409.0,60.5824,60.6284,60.4904,60.5548,19409.0
2020-08-18 10:30:00,65.86,65.92,65.67,65.76,19328.0,60.5824,60.6376,60.4076,60.4904,19328.0
2020-08-18 10:35:00,65.72,65.87,65.69,65.83,17015.0,60.4536,60.5916,60.426,60.5548,17015.0
2020-08-18 10:40:00,65.83,65.88,65.55,65.56,21133.0,60.5548,60.6008,60.2973,60.3064,21133.0
2020-08-18 10:45:00,65.54,65.63,65.49,65.57,12574.0,60.2881,60.3708,60.2421,60.3156,12574.0
2020-08-18 10:50:00,65.58,65.73,65.57,65.7,12319.0,60.3248,60.4628,60.3156,60.4352,12319.0
2020-08-18 10:55:00,65.7,65.86,65.68,65.75,20247.0,60.4352,60.5824,60.4168,60.4812,20247.0
2020-08-18 11:00:00,65.74,65.82,65.67,65.74,35714.0,60.472,60.5456,60.4076,60.472,35714.0
2020-08-18 11:05:00,65.74,65.79,65.63,65.79,28555.0,60.472,60.518,60.3708,60.518,28555.0
2020-08-18 11:10:00,65.84,66.08,65.76,66.08,53397.0,60.564,60.7848,60.4904,60.7848,53397.0
2020-08-18 11:15:00,66.08,66.26,66.02,66.16,12096.0,60.7848,60.9504,60.7296,60.8584,12096.0
2020-08-18 11:20:00,66.16,66.25,66.1,66.16,12626.0,60.8584,60.9412,60.8032,60.8584,12626.0
2020-08-18 11:25:00,66.17,66.33,66.16,66.24,11196.0,60.8676,61.0147,60.8584,60.932,11196.0
2020-08-18 11:30:00,66.27,66.32,66.17,66.28,7441.0,60.9596,61.0055,60.8676,60.9688,7441.0
2020-08-18 11:35:00,66.28,66.34,66.18,66.19,8655.0,60.9688,61.0239,60.8768,60.886,8655.0
2020-08-18 11:40:00,66.22,66.36,66.19,66.3,6827.0,60.9136,61.0423,60.886,60.9872,6827.0
2020-08-18 11:45:00,66.32,66.35,66.19,66.22,16378.0,61.0055,61.0331,60.886,60.9136,16378.0
2020-08-18 11:50:00,66.23,66.24,66.08,66.11,8285.0,60.9228,60.932,60.7848,60.8124,8285.0
2020-08-18 11:55:00,66.09,66.12,66.0,66.06,8144.0,60.794,60.8216,60.7112,60.7664,8144.0
2020-08-18 12:00:00,66.06,66.09,66.02,66.08,9840.0,60.7664,60.794,60.7296,60.7848,9840.0
2020-08-18 12:05:00,66.06,66.09,65.98,65.98,8875.0,60.7664,60.794,60.6928,60.6928,8875.0
2020-08-18 12:10:00,65.98,65.99,65.74,65.81,9839.0,60.6928,60.702,60.472,60.5364,9839.0
2020-08-18 12:15:00,65.81,65.84,65.67,65.67,16375.0,60.5364,60.564,60.4076,60.4076,16375.0
2020-08-18 12:20:00,65.63,65.67,65.62,65.66,10040.0,60.3708,60.4076,60.3616,60.3984,10040.0
2020-08-18 12:25:00,65.65,65.72,65.6,65.69,10400.0,60.3892,60.4536,60.3432,60.426,10400.0
2020-08-18 12:30:00,65.69,65.69,65.47,65.54,17239.0,60.426,60.426,60.2237,60.2881,17239.0
2020-08-18 12:35:00,65.53,65.55,65.44,65.48,10096.0,60.2789,60.2973,60.1961,60.2329,10096.0
2020-08-18 12:40:00,65.48,65.53,65.42,65.43,6695.0,60.2329,60.2789,60.1777,60.1869,6695.0
2020-08-18 12:45:00,65.43,65.52,65.4,65.45,11168.0,60.1869,60.2697,60.1593,60.2053,11168.0
2020-08-18 12:50:00,65.48,65.55,65.47,65.52,14185.0,60.2329,60.2973,60.2237,60.2697,14185.0
2020-08-18 12:55:00,65.52,65.55,65.39,65.39,6994.0,60.2697,60.2973,60.1501,60.1501,6994.0
2020-08-18 13:00:00,65.39,65.55,65.39,65.52,11778.0,60.1501,60.2973,60.1501,60.2697,11778.0
2020-08-18 13:05:00,65.48,65.59,65.48,65.55,10404.0,60.2329,60.334,60.2329,60.2973,10404.0
2020-08-18 13:10:00,65.58,65.62,65.53,65.55,9964.0,60.3248,60.3616,60.2789,60.2973,9964.0
2020-08-18 13:15:00,65.55,65.6,65.5,65.56,13316.0,60.2973,60.3432,60.2513,60.3064,13316.0
2020-08-18 13:20:00,65.56,65.59,65.53,65.54,10640.0,60.3064,60.334,60.2789,60.2881,10640.0
2020-08-18 13:25:00,65.56,65.57,65.46,65.5,10083.0,60.3064,60.3156,60.2145,60.2513,10083.0
2020-08-18 13:30:00,65.52,65.56,65.5,65.52,11796.0,60.2697,60.3064,60.2513,60.2697,11796.0
2020-08-18 13:35:00,65.53,65.63,65.53,65.63,23698.0,60.2789,60.3708,60.2789,60.3708,23698.0
2020-08-18 13:40:00,65.62,65.63,65.5,65.57,27642.0,60.3616,60.3708,60.2513,60.3156,27642.0
2020-08-18 13:45:00,65.56,65.63,65.49,65.62,10586.0,60.3064,60.3708,60.2421,60.3616,10586.0
2020-08-18 13:50:00,65.61,65.75,65.61,65.69,13932.0,60.3524,60.4812,60.3524,60.426,13932.0
2020-08-18 13:55:00,65.67,65.68,65.57,65.57,7386.0,60.4076,60.4168,60.3156,60.3156,7386.0
2020-08-18 14:00:00,65.58,65.62,65.54,65.62,9213.0,60.3248,60.3616,60.2881,60.3616,9213.0
2020-08-18 14:05:00,65.63,65.63,65.55,65.6,7341.0,60.3708,60.3708,60.2973,60.3432,7341.0
2020-08-18 14:10:00,65.59,65.66,65.57,65.57,7341.0,60.334,60.3984,60.3156,60.3156,7341.0
2020-08-18 14:15:00,65.57,65.61,65.56,65.56,12361.0,60.3156,60.3524,60.3064,60.3064,12361.0
2020-08-18 14:20:00,65.57,65.89,65.56,65.89,408424.0,60.3156,60.61,60.3064,60.61,408424.0
2020-08-18 14:25:00,65.88,65.89,65.8,65.84,16630.0,60.6008,60.61,60.5272,60.564,16630.0
2020-08-18 14:30:00,65.84,65.85,65.74,65.74,13043.0,60.564,60.5732,60.472,60.472,13043.0
2020-08-18 14:35:00,65.72,65.74,65.65,65.65,10689.0,60.4536,60.472,60.3892,60.3892,10689.0
2020-08-18 14:40:00,65.64,65.82,65.64,65.78,17923.0,60.38,60.5456,60.38,60.5088,17923.0
2020-08-18 14:45:00,65.78,65.79,65.65,65.67,10019.0,60.5088,60.518,60.3892,60.4076,10019.0
2020-08-18 14:50:00,65.67,65.7,65.64,65.68,9681.0,60.4076,60.4352,60.38,60.4168,9681.0
2020-08-18 14:55:00,65.67,65.7,65.63,65.67,10291.0,60.4076,60.4352,60.3708,60.4076,10291.0
2020-08-18 15:00:00,65.69,65.73,65.64,65.66,24376.0,60.426,60.4628,60.38,60.3984,24376.0
2020-08-18 15:05:00,65.67,65.73,65.65,65.66,17651.0,60.4076,60.4628,60.3892,60.3984,17651.0
2020-08-18 15:10:00,65.66,65.72,65.64,65.67,36755.0,60.3984,60.4536,60.38,60.4076,36755.0
2020-08-18 15:15:00,65.68,65.68,65.43,65.47,32049.0,60.4168,60.4168,60.1869,60.2237,32049.0
2020-08-18 15:20:00,65.47,65.59,65.47,65.52,28003.0,60.2237,60.334,60.2237,60.2697,28003.0
2020-08-18 15:25:00,65.52,65.62,65.5,65.62,37668.0,60.2697,60.3616,60.2513,60.3616,37668.0
2020-08-18 15:30:00,65.61,65.72,65.58,65.7,44735.0,60.3524,60.4536,60.3248,60.4352,44735.0
2020-08-18 15:35:00,65.71,65.75,65.61,65.66,55360.0,60.4444,60.4812,60.3524,60.3984,55360.0
2020-08-18 15:40:00,65.65,65.68,65.63,65.64,39693.0,60.3892,60.4168,60.3708,60.38,39693.0
2020-08-18 15:45:00,65.63,65.63,65.55,65.56,49757.0,60.3708,60.3708,60.2973,60.3064,49757.0
2020-08-18 15:50:00,65.55,65.56,65.39,65.45,88900.0,60.2973,60.3064,60.1501,60.2053,88900.0
2020-08-18 15:55:00,65.46,65.53,65.32,65.48,173398.0,60.2145,60.2789,60.0857,60.2329,173398.0
2020-08-19 09:30:00,65.59,65.59,65.18,65.3,30699.0,60.334,60.334,59.9569,60.0673,30699.0
2020-08-19 09:35:00,65.29,65.39,65.06,65.31,23395.0,60.0581,60.1501,59.8465,60.0765,23395.0
2020-08-19 09:40:00,65.33,66.03,65.18,66.03,53394.0,60.0949,60.7388,59.9569,60.7388,53394.0
2020-08-19 09:45:00,66.01,66.18,65.87,66.14,11586.0,60.7204,60.8768,60.5916,60.84,11586.0
2020-08-19 09:50:00,66.13,66.83,65.72,66.64,33073.0,60.8308,61.4747,60.4536,61.2999,33073.0
2020-08-19 09:55:00,66.6,66.87,66.35,66.63,63547.0,61.2631,61.5115,61.0331,61.2907,63547.0
2020-08-19 10:00:00,66.63,66.74,66.5,66.65,49548.0,61.2907,61.3919,61.1711,61.3091,49548.0
2020-08-19 10:05:00,66.66,66.69,65.92,66.01,67685.0,61.3183,61.3459,60.6376,60.7204,67685.0
2020-08-19 10:10:00,65.94,66.12,65.78,65.91,51064.0,60.656,60.8216,60.5088,60.6284,51064.0
2020-08-19 10:15:00,65.91,66.02,65.58,65.58,35362.0,60.6284,60.7296,60.3248,60.3248,35362.0
2020-08-19 10:20:00,65.6,65.89,65.44,65.89,29766.0,60.3432,60.61,60.1961,60.61,29766.0
2020-08-19 10:25:00,65.89,66.06,65.85,65.93,15431.0,60.61,60.7664,60.5732,60.6468,15431.0
2020-08-19 10:30:00,65.9,65.91,65.76,65.86,8117.0,60.6192,60.6284,60.4904,60.5824,8117.0
2020-08-19 10:35:00,65.9,65.99,65.83,65.92,6051.0,60.6192,60.702,60.5548,60.6376,6051.0
2020-08-19 10:40:00,65.94,66.12,65.89,66.03,27070.0,60.656,60.8216,60.61,60.7388,27070.0
2020-08-19 10:45:00,66.05,66.18,65.95,66.0,10573.0,60.7572,60.8768,60.6652,60.7112,10573.0
2020-08-19 10:50:00,66.0,66.09,65.9,66.08,9210.0,60.7112,60.794,60.6192,60.7848,9210.0
2020-08-19 10:55:00,66.08,66.12,66.03,66.07,9372.0,60.7848,60.8216,60.7388,60.7756,9372.0
2020-08-19 11:00:00,66.03,66.05,65.8,65.85,10142.0,60.7388,60.7572,60.5272,60.5732,10142.0
2020-08-19 11:05:00,65.84,65.97,65.78,65.97,5900.0,60.564,60.6836,60.5088,60.6836,5900.0
2020-08-19 11:10:00,65.97,66.07,65.94,66.07,8019.0,60.6836,60.7756,60.656,60.7756,8019.0
2020-08-19 11:15:00,66.07,66.07,65.92,65.95,7439.0,60.7756,60.7756,60.6376,60.6652,7439.0
2020-08-19 11:20:00,65.9,66.07,65.9,66.05,8853.0,60.6192,60.7756,60.6192,60.7572,8853.0
2020-08-19 11:25:00,66.06,66.06,65.96,66.01,21211.0,60.7664,60.7664,60.6744,60.7204,21211.0
2020-08-19 11:30:00,66.01,66.15,65.98,66.11,25191.0,60.7204,60.8492,60.6928,60.8124,25191.0
2020-08-19 11:35:00,66.15,66.19,66.1,66.12,8809.0,60.8492,60.886,60.8032,60.8216,8809.0
2020-08-19 11:40:00,66.15,66.18,66.08,66.13,4801.0,60.8492,60.8768,60.7848,60.8308,4801.0
2020-08-19 11:45:00,66.18,66.2,66.1,66.1,4622.0,60.8768,60.8952,60.8032,60.8032,4622.0
2020-08-19 11:50:00,66.05,66.11,65.98,66.04,20929.0,60.7572,60.8124,60.6928,60.748,20929.0
2020-08-19 11:55:00,66.04,66.04,65.87,65.88,8888.0,60.748,60.748,60.5916,60.6008,8888.0
2020-08-19 12:00:00,65.89,65.89,65.79,65.83,10111.0,60.61,60.61,60.518,60.5548,10111.0
2020-08-19 12:05:00,65.82,65.92,65.82,65.86,4530.0,60.5456,60.6376,60.5456,60.5824,4530.0
2020-08-19 12:10:00,65.88,65.91,65.81,65.82,6412.0,60.6008,60.6284,60.5364,60.5456,6412.0
2020-08-19 12:15:00,65.81,65.84,65.79,65.81,7536.0,60.5364,60.564,60.518,60.5364,7536.0
2020-08-19 12:20:00,65.8,66.01,65.79,65.98,16720.0,60.5272,60.7204,60.518,60.6928,16720.0
2020-08-19 12:25:00,65.99,66.01,65.87,65.93,10869.0,60.702,60.7204,60.5916,60.6468,10869.0
2020-08-19 12:30:00,65.94,65.97,65.86,65.87,21127.0,60.656,60.6836,60.5824,60.5916,21127.0
2020-08-19 12:35:00,65.9,65.94,65.87,65.9,9829.0,60.6192,60.656,60.5916,60.6192,9829.0
2020-08-19 12:40:00,65.92,65.93,65.65,65.7,31269.0,60.6376,60.6468,60.3892,60.4352,31269.0
2020-08-19 12:45:00,65.71,65.71,65.63,65.67,6248.0,60.4444,60.4444,60.3708,60.4076,6248.0
2020-08-19 12:50:00,65.64,65.75,65.52,65.6,20728.0,60.38,60.4812,60.2697,60.3432,20728.0
2020-08-19 12:55:00,65.58,65.66,65.56,65.64,7984.0,60.3248,60.3984,60.3064,60.38,7984.0
2020-08-19 13:00:00,65.63,65.68,65.54,65.67,6426.0,60.3708,60.4168,60.2881,60.4076,6426.0
2020-08-19 13:05:00,65.66,65.8,65.63,65.8,20985.0,60.3984,60.5272,60.3708,60.5272,20985.0
2020-08-19 13:10:00,65.81,65.83,65.75,65.78,8814.0,60.5364,60.5548,60.4812,60.5088,8814.0
2020-08-19 13:15:00,65.78,65.79,65.71,65.72,5708.0,60.5088,60.518,60.4444,60.4536,5708.0
2020-08-19 13:20:00,65.73,65.88,65.73,65.76,12042.0,60.4628,60.6008,60.4628,60.4904,12042.0
2020-08-19 13:25:00,65.79,65.82,65.65,65.69,23937.0,60.518,60.5456,60.3892,60.426,23937.0
2020-08-19 13:30:00,65.71,65.71,65.62,65.67,19758.0,60.4444,60.4444,60.3616,60.4076,19758.0
2020-08-19 13:35:00,65.67,65.69,65.6,65.66,8646.0,60.4076,60.426,60.3432,60.3984,8646.0
2020-08-19 13:40:00,65.64,65.8,65.63,65.73,24994.0,60.38,60.5272,60.3708,60.4628,24994.0
2020-08-19 13:45:00,65.72,65.79,65.68,65.75,6431.0,60.4536,60.518,60.4168,60.4812,6431.0
2020-08-19 13:50:00,65.75,65.78,65.69,65.76,15007.0,60.4812,60.5088,60.426,60.4904,15007.0
2020-08-19 13:55:00,65.76,65.85,65.73,65.85,6323.0,60.4904,60.5732,60.4628,60.5732,6323.0
2020-08-19 14:00:00,65.83,65.92,65.75,65.87,46680.0,60.5548,60.6376,60.4812,60.5916,46680.0
2020-08-19 14:05:00,65.87,66.02,65.85,65.96,37060.0,60.5916,60.7296,60.5732,60.6744,37060.0
2020-08-19 14:10:00,65.94,66.02,65.84,65.85,17082.0,60.656,60.7296,60.564,60.5732,17082.0
2020-08-19 14:15:00,65.85,65.95,65.82,65.88,19442.0,60.5732,60.6652,60.5456,60.6008,19442.0
2020-08-19 14:20:00,65.91,66.23,65.87,65.95,70591.0,60.6284,60.9228,60.5916,60.6652,70591.0
2020-08-19 14:25:00,65.99,66.08,65.91,65.93,28183.0,60.702,60.7848,60.6284,60.6468,28183.0
2020-08-19 14:30:00,65.95,65.98,65.86,65.92,13737.0,60.6652,60.6928,60.5824,60.6376,13737.0
2020-08-19 14:35:00,65.92,65.93,65.76,65.86,9121.0,60.6376,60.6468,60.4904,60.5824,9121.0
2020-08-19 14:40:00,65.87,65.92,65.77,65.8,9973.0,60.5916,60.6376,60.4996,60.5272,9973.0
2020-08-19 14:45:00,65.83,65.96,65.83,65.91,10159.0,60.5548,60.6744,60.5548,60.6284,10159.0
2020-08-19 14:50:00,65.91,65.97,65.85,65.9,8837.0,60.6284,60.6836,60.5732,60.6192,8837.0
2020-08-19 14:55:00,65.9,65.95,65.79,65.88,15318.0,60.6192,60.6652,60.518,60.6008,15318.0
2020-08-19 15:00:00,65.93,66.01,65.9,65.99,14413.0,60.6468,60.7204,60.6192,60.702,14413.0
2020-08-19 15:05:00,65.99,66.01,65.95,65.97,8040.0,60.702,60.7204,60.6652,60.6836,8040.0
2020-08-19 15:10:00,66.0,66.02,65.83,65.87,21107.0,60.7112,60.7296,60.5548,60.5916,21107.0
2020-08-19 15:15:00,65.87,65.93,65.84,65.84,10030.0,60.5916,60.6468,60.564,60.564,10030.0
2020-08-19 15:20:00,65.84,65.93,65.71,65.71,25420.0,60.564,60.6468,60.4444,60.4444,25420.0
2020-08-19 15:25:00,65.73,65.91,65.7,65.72,22873.0,60.4628,60.6284,60.4352,60.4536,22873.0
2020-08-19 15:30:00,65.72,65.72,65.61,65.62,15596.0,60.4536,60.4536,60.3524,60.3616,15596.0
2020-08-19 15:35:00,65.64,65.7,65.52,65.53,21931.0,60.38,60.4352,60.2697,60.2789,21931.0
2020-08-19 15:40:00,65.53,65.55,65.4,65.52,31785.0,60.2789,60.2973,60.1593,60.2697,31785.0
2020-08-19 15:45:00,65.51,65.51,65.34,65.34,44893.0,60.2605,60.2605,60.1041,60.1041,44893.0
2020-08-19 15:50:00,65.33,65.63,65.3,65.6,79688.0,60.0949,60.3708,60.0673,60.3432,79688.0
2020-08-19 15:55:00,65.59,65.74,65.52,65.7,262308.0,60.334,60.472,60.2697,60.4352,262308.0
2020-08-20 09:30:00,64.53,64.73,64.25,64.38,50827.0,59.359,59.543,59.1014,59.221,50827.0
2020-08-20 09:35:00,64.37,64.52,63.93,64.23,32923.0,59.2118,59.3498,58.8071,59.083,32923.0
2020-08-20 09:40:00,64.25,64.59,64.24,64.32,56513.0,59.1014,59.4142,59.0922,59.1658,56513.0
2020-08-20 09:45:00,64.35,64.5,64.25,64.34,17813.0,59.1934,59.3314,59.1014,59.1842,17813.0
2020-08-20 09:50:00,64.35,64.59,64.35,64.51,16455.0,59.1934,59.4142,59.1934,59.3406,16455.0
2020-08-20 09:55:00,64.49,64.52,64.36,64.46,9725.0,59.3222,59.3498,59.2026,59.2946,9725.0
2020-08-20 10:00:00,64.41,64.66,64.39,64.45,29029.0,59.2486,59.4786,59.2302,59.2854,29029.0
2020-08-20 10:05:00,64.47,64.6,64.4,64.57,29124.0,59.3038,59.4234,59.2394,59.3958,29124.0
2020-08-20 10:10:00,64.58,64.74,64.41,64.41,68953.0,59.405,59.5522,59.2486,59.2486,68953.0
2020-08-20 10:15:00,64.43,64.74,64.41,64.72,17474.0,59.267,59.5522,59.2486,59.5338,17474.0
2020-08-20 10:20:00,64.73,64.79,64.53,64.64,18680.0,59.543,59.5982,59.359,59.4602,18680.0
2020-08-20 10:25:00,64.64,64.81,64.49,64.51,18616.0,59.4602,59.6165,59.3222,59.3406,18616.0
2020-08-20 10:30:00,64.52,64.53,64.24,64.26,25069.0,59.3498,59.359,59.0922,59.1106,25069.0
2020-08-20 10:35:00,64.29,64.35,64.05,64.08,20760.0,59.1382,59.1934,58.9175,58.945,20760.0
2020-08-20 10:40:00,64.07,64.24,64.05,64.11,13433.0,58.9358,59.0922,58.9175,58.9726,13433.0
2020-08-20 10:45:00,64.09,64.31,64.08,64.31,13458.0,58.9542,59.1566,58.945,59.1566,13458.0
2020-08-20 10:50:00,64.29,64.4,64.29,64.35,8594.0,59.1382,59.2394,59.1382,59.1934,8594.0
2020-08-20 10:55:00,64.35,64.36,63.97,63.98,27017.0,59.1934,59.2026,58.8439,58.8531,27017.0
2020-08-20 11:00:00,63.98,64.15,63.98,64.08,24942.0,58.8531,59.0094,58.8531,58.945,24942.0
2020-08-20 11:05:00,64.12,64.25,64.1,64.19,18960.0,58.9818,59.1014,58.9634,59.0462,18960.0
2020-08-20 11:10:00,64.23,64.33,64.05,64.08,10126.0,59.083,59.175,58.9175,58.945,10126.0
2020-08-20 11:15:00,64.08,64.19,64.01,64.01,12293.0,58.945,59.0462,58.8807,58.8807,12293.0
2020-08-20 11:20:00,64.04,64.05,63.88,63.9,39470.0,58.9083,58.9175,58.7611,58.7795,39470.0
2020-08-20 11:25:00,63.9,63.91,63.81,63.86,36071.0,58.7795,58.7887,58.6967,58.7427,36071.0
2020-08-20 11:30:00,63.84,63.91,63.81,63.88,53449.0,58.7243,58.7887,58.6967,58.7611,53449.0
2020-08-20 11:35:00,63.9,64.29,63.89,64.23,23902.0,58.7795,59.1382,58.7703,59.083,23902.0
2020-08-20 11:40:00,64.27,64.36,64.26,64.32,9047.0,59.1198,59.2026,59.1106,59.1658,9047.0
2020-08-20 11:45:00,64.34,64.48,64.33,64.42,17405.0,59.1842,59.313,59.175,59.2578,17405.0
2020-08-20 11:50:00,64.41,64.41,64.3,64.38,9801.0,59.2486,59.2486,59.1474,59.221,9801.0
2020-08-20 11:55:00,64.37,64.45,64.35,64.38,8027.0,59.2118,59.2854,59.1934,59.221,8027.0
2020-08-20 12:00:00,64.35,64.45,64.27,64.39,10401.0,59.1934,59.2854,59.1198,59.2302,10401.0
2020-08-20 12:05:00,64.35,64.49,64.34,64.44,16935.0,59.1934,59.3222,59.1842,59.2762,16935.0
2020-08-20 12:10:00,64.43,64.44,64.35,64.37,9068.0,59.267,59.2762,59.1934,59.2118,9068.0
2020-08-20 12:15:00,64.36,64.59,64.35,64.56,42151.0,59.2026,59.4142,59.1934,59.3866,42151.0
2020-08-20 12:20:00,64.54,64.54,64.27,64.3,7522.0,59.3682,59.3682,59.1198,59.1474,7522.0
2020-08-20 12:25:00,64.31,64.37,64.27,64.34,18147.0,59.1566,59.2118,59.1198,59.1842,18147.0
2020-08-20 12:30:00,64.35,64.48,64.34,64.39,24555.0,59.1934,59.313,59.1842,59.2302,24555.0
2020-08-20 12:35:00,64.38,64.4,64.32,64.35,17266.0,59.221,59.2394,59.1658,59.1934,17266.0
2020-08-20 12:40:00,64.37,64.56,64.37,64.52,9147.0,59.2118,59.3866,59.2118,59.3498,9147.0
2020-08-20 12:45:00,64.52,64.6,64.4,64.59,20423.0,59.3498,59.4234,59.2394,59.4142,20423.0
2020-08-20 12:50:00,64.63,64.73,64.62,64.63,9675.0,59.451,59.543,59.4418,59.451,9675.0
2020-08-20 12:55:00,64.62,64.68,64.53,64.65,20947.0,59.4418,59.497,59.359,59.4694,20947.0
2020-08-20 13:00:00,64.66,64.82,64.66,64.81,9024.0,59.4786,59.6257,59.4786,59.6165,9024.0
2020-08-20 13:05:00,64.8,64.82,64.64,64.65,7848.0,59.6074,59.6257,59.4602,59.4694,7848.0
2020-08-20 13:10:00,64.65,64.67,64.59,64.65,11774.0,59.4694,59.4878,59.4142,59.4694,11774.0
2020-08-20 13:15:00,64.63,64.66,64.61,64.61,3316.0,59.451,59.4786,59.4326,59.4326,3316.0
2020-08-20 13:20:00,64.62,64.71,64.62,64.65,8550.0,59.4418,59.5246,59.4418,59.4694,8550.0
2020-08-20 13:25:00,64.66,64.72,64.63,64.63,4770.0,59.4786,59.5338,59.451,59.451,4770.0
2020-08-20 13:30:00,64.64,64.74,64.64,64.74,5575.0,59.4602,59.5522,59.4602,59.5522,5575.0
2020-08-20 13:35:00,64.76,64.81,64.73,64.78,12335.0,59.5706,59.6165,59.543,59.589,12335.0
2020-08-20 13:40:00,64.77,64.78,64.7,64.73,6638.0,59.5798,59.589,59.5154,59.543,6638.0
2020-08-20 13:45:00,64.72,64.75,64.61,64.69,15244.0,59.5338,59.5614,59.4326,59.5062,15244.0
2020-08-20 13:50:00,64.7,64.7,64.61,64.63,16453.0,59.5154,59.5154,59.4326,59.451,16453.0
2020-08-20 13:55:00,64.61,64.63,64.46,64.54,11732.0,59.4326,59.451,59.2946,59.3682,11732.0
2020-08-20 14:00:00,64.53,64.62,64.53,64.57,16355.0,59.359,59.4418,59.359,59.3958,16355.0
2020-08-20 14:05:00,64.58,64.63,64.56,64.62,17453.0,59.405,59.451,59.3866,59.4418,17453.0
2020-08-20 14:10:00,64.61,64.73,64.55,64.72,6894.0,59.4326,59.543,59.3774,59.5338,6894.0
2020-08-20 14:15:00,64.73,64.75,64.59,64.63,10938.0,59.543,59.5614,59.4142,59.451,10938.0
2020-08-20 14:20:00,64.62,64.68,64.43,64.45,28927.0,59.4418,59.497,59.267,59.2854,28927.0
2020-08-20 14:25:00,64.43,64.52,64.4,64.48,8156.0,59.267,59.3498,59.2394,59.313,8156.0
2020-08-20 14:30:00,64.48,64.64,64.48,64.5,12438.0,59.313,59.4602,59.313,59.3314,12438.0
2020-08-20 14:35:00,64.52,64.55,64.47,64.51,10958.0,59.3498,59.3774,59.3038,59.3406,10958.0
2020-08-20 14:40:00,64.53,64.56,64.5,64.52,6673.0,59.359,59.3866,59.3314,59.3498,6673.0
2020-08-20 14:45:00,64.52,64.53,64.46,64.47,6657.0,59.3498,59.359,59.2946,59.3038,6657.0
2020-08-20 14:50:00,64.47,64.6,64.46,64.58,5260.0,59.3038,59.4234,59.2946,59.405,5260.0
2020-08-20 14:55:00,64.57,64.58,64.5,64.5,9165.0,59.3958,59.405,59.3314,59.3314,9165.0
2020-08-20 15:00:00,64.5,64.67,64.49,64.6,25783.0,59.3314,59.4878,59.3222,59.4234,25783.0
2020-08-20 15:05:00,64.61,64.61,64.47,64.48,30613.0,59.4326,59.4326,59.3038,59.313,30613.0
2020-08-20 15:10:00,64.48,64.48,64.26,64.26,43514.0,59.313,59.313,59.1106,59.1106,43514.0
2020-08-20 15:15:00,64.25,64.27,64.14,64.14,32167.0,59.1014,59.1198,59.0002,59.0002,32167.0
2020-08-20 15:20:00,64.15,64.38,64.11,64.15,33780.0,59.0094,59.221,58.9726,59.0094,33780.0
2020-08-20 15:25:00,64.13,64.15,64.06,64.13,31609.0,58.991,59.0094,58.9266,58.991,31609.0
2020-08-20 15:30:00,64.13,64.26,64.1,64.24,54129.0,58.991,59.1106,58.9634,59.0922,54129.0
2020-08-20 15:35:00,64.23,64.27,64.12,64.24,75437.0,59.083,59.1198,58.9818,59.0922,75437.0
2020-08-20 15:40:00,64.23,64.4,64.2,64.36,82213.0,59.083,59.2394,59.0554,59.2026,82213.0
2020-08-20 15:45:00,64.36,64.44,64.32,64.39,52430.0,59.2026,59.2762,59.1658,59.2302,52430.0
2020-08-20 15:50:00,64.37,64.37,64.19,64.28,53033.0,59.2118,59.2118,59.0462,59.129,53033.0
2020-08-20 15:55:00,64.28,64.38,64.23,64.23,92505.0,59.129,59.221,59.083,59.083,92505.0
2020-08-21 09:30:00,64.29,64.47,63.93,64.31,97373.0,59.1382,59.3038,58.8071,59.1566,97373.0
2020-08-21 09:35:00,64.35,64.62,64.13,64.61,23263.0,59.1934,59.4418,58.991,59.4326,23263.0
2020-08-21 09:40:00,64.57,64.58,64.22,64.28,14801.0,59.3958,59.405,59.0738,59.129,14801.0
2020-08-21 09:45:00,64.34,64.81,64.3,64.73,14335.0,59.1842,59.6165,59.1474,59.543,14335.0
2020-08-21 09:50:00,64.7,64.82,64.55,64.7,9677.0,59.5154,59.6257,59.3774,59.5154,9677.0
2020-08-21 09:55:00,64.66,64.67,64.46,64.53,8833.0,59.4786,59.4878,59.2946,59.359,8833.0
2020-08-21 10:00:00,64.52,64.67,64.44,64.44,13593.0,59.3498,59.4878,59.2762,59.2762,13593.0
2020-08-21 10:05:00,64.43,64.56,64.3,64.54,12971.0,59.267,59.3866,59.1474,59.3682,12971.0
2020-08-21 10:10:00,64.51,64.59,64.35,64.35,9402.0,59.3406,59.4142,59.1934,59.1934,9402.0
2020-08-21 10:15:00,64.35,64.39,64.17,64.19,8679.0,59.1934,59.2302,59.0278,59.0462,8679.0
2020-08-21 10:20:00,64.19,64.19,64.04,64.04,10626.0,59.0462,59.0462,58.9083,58.9083,10626.0
2020-08-21 10:25:00,64.03,64.03,63.91,63.94,17526.0,58.8991,58.8991,58.7887,58.8163,17526.0
2020-08-21 10:30:00,63.95,64.0,63.89,63.95,10561.0,58.8255,58.8715,58.7703,58.8255,10561.0
2020-08-21 10:35:00,63.91,64.01,63.8,63.8,8634.0,58.7887,58.8807,58.6875,58.6875,8634.0
2020-08-21 10:40:00,63.84,63.93,63.83,63.89,8545.0,58.7243,58.8071,58.7151,58.7703,8545.0
2020-08-21 10:45:00,63.87,63.89,63.78,63.87,8157.0,58.7519,58.7703,58.6691,58.7519,8157.0
2020-08-21 10:50:00,63.86,63.99,63.78,63.96,13112.0,58.7427,58.8623,58.6691,58.8347,13112.0
2020-08-21 10:55:00,63.91,63.98,63.84,63.92,4025.0,58.7887,58.8531,58.7243,58.7979,4025.0
2020-08-21 11:00:00,63.89,63.99,63.89,63.94,6078.0,58.7703,58.8623,58.7703,58.8163,6078.0
2020-08-21 11:05:00,63.96,64.1,63.93,64.05,13333.0,58.8347,58.9634,58.8071,58.9175,13333.0
2020-08-21 11:10:00,64.08,64.08,63.95,63.99,5972.0,58.945,58.945,58.8255,58.8623,5972.0
2020-08-21 11:15:00,63.97,63.98,63.84,63.85,8787.0,58.8439,58.8531,58.7243,58.7335,8787.0
2020-08-21 11:20:00,63.87,63.9,63.77,63.89,5811.0,58.7519,58.7795,58.6599,58.7703,5811.0
2020-08-21 11:25:00,63.88,63.92,63.81,63.9,10071.0,58.7611,58.7979,58.6967,58.7795,10071.0
2020-08-21 11:30:00,63.89,63.94,63.82,63.91,17348.0,58.7703,58.8163,58.7059,58.7887,17348.0
2020-08-21 11:35:00,63.9,63.94,63.8,63.93,7421.0,58.7795,58.8163,58.6875,58.8071,7421.0
2020-08-21 11:40:00,63.94,63.95,63.82,63.84,6487.0,58.8163,58.8255,58.7059,58.7243,6487.0
2020-08-21 11:45:00,63.82,63.88,63.75,63.77,8592.0,58.7059,58.7611,58.6415,58.6599,8592.0
2020-08-21 11:50:00,63.77,63.8,63.66,63.67,12812.0,58.6599,58.6875,58.5587,58.5679,12812.0
2020-08-21 11:55:00,63.68,63.73,63.64,63.65,19348.0,58.5771,58.6231,58.5403,58.5495,19348.0
2020-08-21 12:00:00,63.65,63.65,63.58,63.65,8792.0,58.5495,58.5495,58.4851,58.5495,8792.0
2020-08-21 12:05:00,63.65,63.73,63.61,63.64,11667.0,58.5495,58.6231,58.5127,58.5403,11667.0
2020-08-21 12:10:00,63.64,63.68,63.61,63.62,4764.0,58.5403,58.5771,58.5127,58.5219,4764.0
2020-08-21 12:15:00,63.62,63.64,63.54,63.64,12050.0,58.5219,58.5403,58.4483,58.5403,12050.0
2020-08-21 12:20:00,63.62,63.63,63.53,63.56,7411.0,58.5219,58.5311,58.4391,58.4667,7411.0
2020-08-21 12:25:00,63.52,63.55,63.46,63.51,11460.0,58.4299,58.4575,58.3747,58.4207,11460.0
2020-08-21 12:30:00,63.5,63.56,63.49,63.51,8515.0,58.4115,58.4667,58.4023,58.4207,8515.0
2020-08-21 12:35:00,63.5,63.55,63.48,63.55,7200.0,58.4115,58.4575,58.3931,58.4575,7200.0
2020-08-21 12:40:00,63.54,63.55,63.49,63.54,24676.0,58.4483,58.4575,58.4023,58.4483,24676.0
2020-08-21 12:45:00,63.55,63.55,63.51,63.55,4389.0,58.4575,58.4575,58.4207,58.4575,4389.0
2020-08-21 12:50:00,63.54,63.56,63.45,63.49,15398.0,58.4483,58.4667,58.3655,58.4023,15398.0
2020-08-21 12:55:00,63.48,63.53,63.41,63.41,16467.0,58.3931,58.4391,58.3287,58.3287,16467.0
2020-08-21 13:00:00,63.43,63.52,63.39,63.52,4646.0,58.3471,58.4299,58.3103,58.4299,4646.0
2020-08-21 13:05:00,63.49,63.55,63.48,63.51,5183.0,58.4023,58.4575,58.3931,58.4207,5183.0
2020-08-21 13:10:00,63.53,63.62,63.5,63.62,3708.0,58.4391,58.5219,58.4115,58.5219,3708.0
2020-08-21 13:15:00,63.63,63.72,63.62,63.67,10627.0,58.5311,58.6139,58.5219,58.5679,10627.0
2020-08-21 13:20:00,63.63,63.67,63.62,63.64,9504.0,58.5311,58.5679,58.5219,58.5403,9504.0
2020-08-21 13:25:00,63.67,63.75,63.66,63.72,4955.0,58.5679,58.6415,58.5587,58.6139,4955.0
2020-08-21 13:30:00,63.7,63.77,63.69,63.72,4193.0,58.5955,58.6599,58.5863,58.6139,4193.0
2020-08-21 13:35:00,63.72,63.81,63.7,63.76,10047.0,58.6139,58.6967,58.5955,58.6507,10047.0
2020-08-21 13:40:00,63.76,63.95,63.73,63.93,21653.0,58.6507,58.8255,58.6231,58.8071,21653.0
2020-08-21 13:45:00,63.94,63.97,63.86,63.96,8970.0,58.8163,58.8439,58.7427,58.8347,8970.0
2020-08-21 13:50:00,63.96,63.96,63.91,63.91,6706.0,58.8347,58.8347,58.7887,58.7887,6706.0
2020-08-21 13:55:00,63.92,63.95,63.89,63.91,8246.0,58.7979,58.8255,58.7703,58.7887,8246.0
2020-08-21 14:00:00,63.92,63.97,63.88,63.92,9520.0,58.7979,58.8439,58.7611,58.7979,9520.0
2020-08-21 14:05:00,63.92,63.94,63.88,63.88,10083.0,58.7979,58.8163,58.7611,58.7611,10083.0
2020-08-21 14:10:00,63.89,63.9,63.83,63.85,8566.0,58.7703,58.7795,58.7151,58.7335,8566.0
2020-08-21 14:15:00,63.85,63.89,63.81,63.82,8251.0,58.7335,58.7703,58.6967,58.7059,8251.0
2020-08-21 14:20:00,63.83,63.86,63.82,63.85,5465.0,58.7151,58.7427,58.7059,58.7335,5465.0
2020-08-21 14:25:00,63.85,63.91,63.78,63.91,9452.0,58.7335,58.7887,58.6691,58.7887,9452.0
2020-08-21 14:30:00,63.91,63.94,63.88,63.89,10710.0,58.7887,58.8163,58.7611,58.7703,10710.0
2020-08-21 14:35:00,63.88,63.92,63.86,63.86,9099.0,58.7611,58.7979,58.7427,58.7427,9099.0
2020-08-21 14:40:00,63.86,63.87,63.78,63.83,6380.0,58.7427,58.7519,58.6691,58.7151,6380.0
2020-08-21 14:45:00,63.85,63.88,63.71,63.79,15307.0,58.7335,58.7611,58.6047,58.6783,15307.0
2020-08-21 14:50:00,63.77,63.81,63.76,63.8,4908.0,58.6599,58.6967,58.6507,58.6875,4908.0
2020-08-21 14:55:00,63.78,63.81,63.72,63.72,7162.0,58.6691,58.6967,58.6139,58.6139,7162.0
2020-08-21 15:00:00,63.72,63.79,63.72,63.76,13358.0,58.6139,58.6783,58.6139,58.6507,13358.0
2020-08-21 15:05:00,63.76,63.85,63.76,63.85,10834.0,58.6507,58.7335,58.6507,58.7335,10834.0
2020-08-21 15:10:00,63.85,63.88,63.83,63.87,7131.0,58.7335,58.7611,58.7151,58.7519,7131.0
2020-08-21 15:15:00,63.86,63.87,63.82,63.83,22961.0,58.7427,58.7519,58.7059,58.7151,22961.0
2020-08-21 15:20:00,63.82,63.84,63.71,63.77,37462.0,58.7059,58.7243,58.6047,58.6599,37462.0
2020-08-21 15:25:00,63.79,63.83,63.74,63.77,18885.0,58.6783,58.7151,58.6323,58.6599,18885.0
2020-08-21 15:30:00,63.77,63.78,63.62,63.69,21777.0,58.6599,58.6691,58.5219,58.5863,21777.0
2020-08-21 15:35:00,63.68,63.77,63.62,63.63,35965.0,58.5771,58.6599,58.5219,58.5311,35965.0
2020-08-21 15:40:00,63.63,63.7,63.61,63.69,28109.0,58.5311,58.5955,58.5127,58.5863,28109.0
2020-08-21 15:45:00,63.7,63.73,63.66,63.69,28363.0,58.5955,58.6231,58.5587,58.5863,28363.0
2020-08-21 15:50:00,63.69,63.78,63.69,63.72,51418.0,58.5863,58.6691,58.5863,58.6139,51418.0
2020-08-21 15:55:00,63.73,63.83,63.72,63.8,81509.0,58.6231,58.7151,58.6139,58.6875,81509.0
2020-08-24 09:30:00,64.19,64.43,63.92,64.25,38906.0,59.0462,59.267,58.7979,59.1014,38906.0
2020-08-24 09:35:00,64.25,64.43,64.11,64.16,12552.0,59.1014,59.267,58.9726,59.0186,12552.0
2020-08-24 09:40:00,64.1,64.35,64.09,64.33,9264.0,58.9634,59.1934,58.9542,59.175,9264.0
2020-08-24 09:45:00,64.44,64.47,64.31,64.43,10733.0,59.2762,59.3038,59.1566,59.267,10733.0
2020-08-24 09:50:00,64.41,65.07,64.35,65.06,31737.0,59.2486,59.8557,59.1934,59.8465,31737.0
2020-08-24 09:55:00,65.05,65.15,64.78,64.8,16558.0,59.8373,59.9293,59.589,59.6074,16558.0
2020-08-24 10:00:00,64.8,65.16,64.77,65.12,20968.0,59.6074,59.9385,59.5798,59.9017,20968.0
2020-08-24 10:05:00,65.12,65.75,65.01,65.75,23502.0,59.9017,60.4812,59.8005,60.4812,23502.0
2020-08-24 10:10:00,65.67,65.76,65.41,65.51,24063.0,60.4076,60.4904,60.1685,60.2605,24063.0
2020-08-24 10:15:00,65.48,65.91,65.48,65.73,15092.0,60.2329,60.6284,60.2329,60.4628,15092.0
2020-08-24 10:20:00,65.76,65.8,65.56,65.61,10410.0,60.4904,60.5272,60.3064,60.3524,10410.0
2020-08-24 10:25:00,65.61,65.62,65.46,65.53,12880.0,60.3524,60.3616,60.2145,60.2789,12880.0
2020-08-24 10:30:00,65.57,65.93,65.57,65.73,31353.0,60.3156,60.6468,60.3156,60.4628,31353.0
2020-08-24 10:35:00,65.72,66.11,65.66,66.11,14396.0,60.4536,60.8124,60.3984,60.8124,14396.0
2020-08-24 10:40:00,66.14,66.4,66.08,66.36,47784.0,60.84,61.0791,60.7848,61.0423,47784.0
2020-08-24 10:45:00,66.36,66.51,66.22,66.49,80874.0,61.0423,61.1803,60.9136,61.1619,80874.0
2020-08-24 10:50:00,66.47,66.77,66.41,66.62,72332.0,61.1435,61.4195,61.0883,61.2815,72332.0
2020-08-24 10:55:00,66.64,66.79,66.58,66.62,46485.0,61.2999,61.4379,61.2447,61.2815,46485.0
2020-08-24 11:00:00,66.59,66.61,66.35,66.46,30747.0,61.2539,61.2723,61.0331,61.1343,30747.0
2020-08-24 11:05:00,66.47,66.56,66.33,66.33,56296.0,61.1435,61.2263,61.0147,61.0147,56296.0
2020-08-24 11:10:00,66.34,66.56,66.27,66.48,21299.0,61.0239,61.2263,60.9596,61.1527,21299.0
2020-08-24 11:15:00,66.47,66.56,66.47,66.52,11511.0,61.1435,61.2263,61.1435,61.1895,11511.0
2020-08-24 11:20:00,66.51,66.59,66.51,66.56,9920.0,61.1803,61.2539,61.1803,61.2263,9920.0
2020-08-24 11:25:00,66.56,66.85,66.55,66.79,17506.0,61.2263,61.4931,61.2171,61.4379,17506.0
2020-08-24 11:30:00,66.78,67.34,66.6,67.33,78995.0,61.4287,61.9438,61.2631,61.9346,78995.0
2020-08-24 11:35:00,67.32,67.44,67.05,67.23,41077.0,61.9254,62.0358,61.6771,61.8426,41077.0
2020-08-24 11:40:00,67.23,67.29,66.99,67.06,46386.0,61.8426,61.8978,61.6219,61.6862,46386.0
2020-08-24 11:45:00,67.07,67.24,67.03,67.21,13365.0,61.6954,61.8518,61.6587,61.8242,13365.0
2020-08-24 11:50:00,67.18,67.38,67.12,67.16,36896.0,61.7966,61.9806,61.7414,61.7782,36896.0
2020-08-24 11:55:00,67.16,67.26,66.97,67.0,23608.0,61.7782,61.8702,61.6035,61.6311,23608.0
2020-08-24 12:00:00,66.97,67.02,66.83,66.85,18874.0,61.6035,61.6495,61.4747,61.4931,18874.0
2020-08-24 12:05:00,66.83,67.03,66.83,66.84,14029.0,61.4747,61.6587,61.4747,61.4839,14029.0
2020-08-24 12:10:00,66.85,66.96,66.85,66.91,15780.0,61.4931,61.5943,61.4931,61.5483,15780.0
2020-08-24 12:15:00,66.9,66.98,66.85,66.94,19372.0,61.5391,61.6127,61.4931,61.5759,19372.0
2020-08-24 12:20:00,66.92,66.96,66.77,66.8,18274.0,61.5575,61.5943,61.4195,61.4471,18274.0
2020-08-24 12:25:00,66.79,66.86,66.77,66.82,28749.0,61.4379,61.5023,61.4195,61.4655,28749.0
2020-08-24 12:30:00,66.8,66.88,66.79,66.81,19469.0,61.4471,61.5207,61.4379,61.4563,19469.0
2020-08-24 12:35:00,66.81,66.84,66.69,66.75,38295.0,61.4563,61.4839,61.3459,61.4011,38295.0
2020-08-24 12:40:00,66.76,66.86,66.76,66.86,21246.0,61.4103,61.5023,61.4103,61.5023,21246.0
2020-08-24 12:45:00,66.86,66.96,66.81,66.96,19822.0,61.5023,61.5943,61.4563,61.5943,19822.0
2020-08-24 12:50:00,66.96,67.03,66.86,66.95,61735.0,61.5943,61.6587,61.5023,61.5851,61735.0
2020-08-24 12:55:00,66.92,67.02,66.92,66.96,20092.0,61.5575,61.6495,61.5575,61.5943,20092.0
2020-08-24 13:00:00,66.97,67.02,66.84,66.84,17853.0,61.6035,61.6495,61.4839,61.4839,17853.0
2020-08-24 13:05:00,66.84,66.87,66.76,66.82,29408.0,61.4839,61.5115,61.4103,61.4655,29408.0
2020-08-24 13:10:00,66.83,66.87,66.77,66.81,13888.0,61.4747,61.5115,61.4195,61.4563,13888.0
2020-08-24 13:15:00,66.82,66.84,66.6,66.62,36706.0,61.4655,61.4839,61.2631,61.2815,36706.0
2020-08-24 13:20:00,66.6,66.69,66.59,66.66,6426.0,61.2631,61.3459,61.2539,61.3183,6426.0
2020-08-24 13:25:00,66.65,66.75,66.64,66.75,9525.0,61.3091,61.4011,61.2999,61.4011,9525.0
2020-08-24 13:30:00,66.76,66.79,66.64,66.65,13031.0,61.4103,61.4379,61.2999,61.3091,13031.0
2020-08-24 13:35:00,66.64,66.74,66.64,66.67,10208.0,61.2999,61.3919,61.2999,61.3275,10208.0
2020-08-24 13:40:00,66.65,66.8,66.65,66.8,19227.0,61.3091,61.4471,61.3091,61.4471,19227.0
2020-08-24 13:45:00,66.79,66.8,66.69,66.73,25547.0,61.4379,61.4471,61.3459,61.3827,25547.0
2020-08-24 13:50:00,66.73,66.73,66.5,66.52,8587.0,61.3827,61.3827,61.1711,61.1895,8587.0
2020-08-24 13:55:00,66.52,66.59,66.48,66.54,16311.0,61.1895,61.2539,61.1527,61.2079,16311.0
2020-08-24 14:00:00,66.53,66.53,66.43,66.52,10746.0,61.1987,61.1987,61.1067,61.1895,10746.0
2020-08-24 14:05:00,66.52,66.54,66.44,66.48,5382.0,61.1895,61.2079,61.1159,61.1527,5382.0
2020-08-24 14:10:00,66.49,66.57,66.45,66.53,7715.0,61.1619,61.2355,61.1251,61.1987,7715.0
2020-08-24 14:15:00,66.57,66.63,66.54,66.54,5669.0,61.2355,61.2907,61.2079,61.2079,5669.0
2020-08-24 14:20:00,66.54,66.75,66.54,66.67,12252.0,61.2079,61.4011,61.2079,61.3275,12252.0
2020-08-24 14:25:00,66.67,66.78,66.64,66.77,7062.0,61.3275,61.4287,61.2999,61.4195,7062.0
2020-08-24 14:30:00,66.76,66.77,66.71,66.76,10062.0,61.4103,61.4195,61.3643,61.4103,10062.0
2020-08-24 14:35:00,66.77,66.78,66.69,66.69,7155.0,61.4195,61.4287,61.3459,61.3459,7155.0
2020-08-24 14:40:00,66.69,66.9,66.69,66.88,20708.0,61.3459,61.5391,61.3459,61.5207,20708.0
2020-08-24 14:45:00,66.88,66.97,66.86,66.92,7624.0,61.5207,61.6035,61.5023,61.5575,7624.0
2020-08-24 14:50:00,66.92,67.01,66.92,66.92,20095.0,61.5575,61.6403,61.5575,61.5575,20095.0
2020-08-24 14:55:00,66.9,67.02,66.89,67.0,6426.0,61.5391,61.6495,61.5299,61.6311,6426.0
2020-08-24 15:00:00,67.02,67.02,66.89,66.89,7689.0,61.6495,61.6495,61.5299,61.5299,7689.0
2020-08-24 15:05:00,66.9,67.02,66.86,67.01,10519.0,61.5391,61.6495,61.5023,61.6403,10519.0
2020-08-24 15:10:00,67.02,67.1,66.97,67.07,31417.0,61.6495,61.723,61.6035,61.6954,31417.0
2020-08-24 15:15:00,67.07,67.07,66.97,67.06,10969.0,61.6954,61.6954,61.6035,61.6862,10969.0
2020-08-24 15:20:00,67.05,67.15,67.03,67.1,12947.0,61.6771,61.769,61.6587,61.723,12947.0
2020-08-24 15:25:00,67.09,67.14,67.08,67.13,16404.0,61.7138,61.7598,61.7046,61.7506,16404.0
2020-08-24 15:30:00,67.11,67.12,67.02,67.04,20871.0,61.7322,61.7414,61.6495,61.6679,20871.0
2020-08-24 15:35:00,67.04,67.09,67.0,67.07,21205.0,61.6679,61.7138,61.6311,61.6954,21205.0
2020-08-24 15:40:00,67.06,67.2,66.99,67.11,42981.0,61.6862,61.815,61.6219,61.7322,42981.0
2020-08-24 15:45:00,67.11,67.29,67.1,67.26,45087.0,61.7322,61.8978,61.723,61.8702,45087.0
2020-08-24 15:50:00,67.28,67.33,67.21,67.31,65210.0,61.8886,61.9346,61.8242,61.9162,65210.0
2020-08-24 15:55:00,67.32,67.4,67.26,67.37,96854.0,61.9254,61.999,61.8702,61.9714,96854.0
2020-08-25 09:30:00,68.35,69.06,68.17,68.75,101042.0,62.8729,63.526,62.7073,63.2408,101042.0
2020-08-25 09:35:00,68.75,68.9,68.17,68.3,74913.0,63.2408,63.3788,62.7073,62.8269,74913.0
2020-08-25 09:40:00,68.33,68.39,67.74,67.85,39351.0,62.8545,62.9097,62.3118,62.4129,39351.0
2020-08-25 09:45:00,67.94,68.28,67.92,68.28,24391.0,62.4957,62.8085,62.4773,62.8085,24391.0
2020-08-25 09:50:00,68.27,68.5,68.21,68.39,11145.0,62.7993,63.0109,62.7441,62.9097,11145.0
2020-08-25 09:55:00,68.35,68.43,68.24,68.28,14946.0,62.8729,62.9465,62.7717,62.8085,14946.0
2020-08-25 10:00:00,68.25,68.38,68.11,68.26,13345.0,62.7809,62.9005,62.6521,62.7901,13345.0
2020-08-25 10:05:00,68.25,68.25,67.72,67.77,6220.0,62.7809,62.7809,62.2934,62.3394,6220.0
2020-08-25 10:10:00,67.75,67.75,67.46,67.46,10603.0,62.321,62.321,62.0542,62.0542,10603.0
2020-08-25 10:15:00,67.46,67.65,67.44,67.49,11159.0,62.0542,62.229,62.0358,62.0818,11159.0
2020-08-25 10:20:00,67.49,67.72,67.44,67.62,9118.0,62.0818,62.2934,62.0358,62.2014,9118.0
2020-08-25 10:25:00,67.64,67.66,67.38,67.48,7066.0,62.2198,62.2382,61.9806,62.0726,7066.0
2020-08-25 10:30:00,67.44,67.44,67.21,67.34,11221.0,62.0358,62.0358,61.8242,61.9438,11221.0
2020-08-25 10:35:00,67.31,67.4,67.26,67.4,6014.0,61.9162,61.999,61.8702,61.999,6014.0
2020-08-25 10:40:00,67.38,67.38,67.07,67.21,5617.0,61.9806,61.9806,61.6954,61.8242,5617.0
2020-08-25 10:45:00,67.2,67.25,67.06,67.08,9254.0,61.815,61.861,61.6862,61.7046,9254.0
2020-08-25 10:50:00,67.11,67.21,67.07,67.11,6477.0,61.7322,61.8242,61.6954,61.7322,6477.0
2020-08-25 10:55:00,67.08,67.17,66.94,67.1,20818.0,61.7046,61.7874,61.5759,61.723,20818.0
2020-08-25 11:00:00,67.04,67.19,67.04,67.16,9127.0,61.6679,61.8058,61.6679,61.7782,9127.0
2020-08-25 11:05:00,67.16,67.21,67.06,67.19,8682.0,61.7782,61.8242,61.6862,61.8058,8682.0
2020-08-25 11:10:00,67.16,67.16,66.83,66.83,6586.0,61.7782,61.7782,61.4747,61.4747,6586.0
2020-08-25 11:15:00,66.81,66.87,66.7,66.77,18476.0,61.4563,61.5115,61.3551,61.4195,18476.0
2020-08-25 11:20:00,66.79,66.94,66.79,66.92,8563.0,61.4379,61.5759,61.4379,61.5575,8563.0
2020-08-25 11:25:00,66.92,67.04,66.88,67.03,5601.0,61.5575,61.6679,61.5207,61.6587,5601.0
2020-08-25 11:30:00,67.01,67.06,66.96,66.98,11054.0,61.6403,61.6862,61.5943,61.6127,11054.0
2020-08-25 11:35:00,66.97,67.0,66.69,66.71,6881.0,61.6035,61.6311,61.3459,61.3643,6881.0
2020-08-25 11:40:00,66.67,66.69,66.45,66.51,12000.0,61.3275,61.3459,61.1251,61.1803,12000.0
2020-08-25 11:45:00,66.52,66.65,66.49,66.6,7142.0,61.1895,61.3091,61.1619,61.2631,7142.0
2020-08-25 11:50:00,66.6,66.63,66.54,66.56,11133.0,61.2631,61.2907,61.2079,61.2263,11133.0
2020-08-25 11:55:00,66.56,66.58,66.5,66.56,4338.0,61.2263,61.2447,61.1711,61.2263,4338.0
2020-08-25 12:00:00,66.54,66.54,66.37,66.51,9843.0,61.2079,61.2079,61.0515,61.1803,9843.0
2020-08-25 12:05:00,66.49,66.6,66.48,66.58,11517.0,61.1619,61.2631,61.1527,61.2447,11517.0
2020-08-25 12:10:00,66.57,66.61,66.5,66.59,17248.0,61.2355,61.2723,61.1711,61.2539,17248.0
2020-08-25 12:15:00,66.6,66.66,66.56,66.62,9352.0,61.2631,61.3183,61.2263,61.2815,9352.0
2020-08-25 12:20:00,66.61,66.69,66.6,66.66,4833.0,61.2723,61.3459,61.2631,61.3183,4833.0
2020-08-25 12:25:00,66.67,66.72,66.6,66.63,5841.0,61.3275,61.3735,61.2631,61.2907,5841.0
2020-08-25 12:30:00,66.62,66.68,66.54,66.67,7367.0,61.2815,61.3367,61.2079,61.3275,7367.0
2020-08-25 12:35:00,66.67,66.8,66.66,66.7,30745.0,61.3275,61.4471,61.3183,61.3551,30745.0
2020-08-25 12:40:00,66.71,66.73,66.61,66.71,4877.0,61.3643,61.3827,61.2723,61.3643,4877.0
2020-08-25 12:45:00,66.71,66.81,66.68,66.81,6345.0,61.3643,61.4563,61.3367,61.4563,6345.0
2020-08-25 12:50:00,66.8,66.8,66.71,66.75,4036.0,61.4471,61.4471,61.3643,61.4011,4036.0
2020-08-25 12:55:00,66.75,66.79,66.67,66.7,9236.0,61.4011,61.4379,61.3275,61.3551,9236.0
2020-08-25 13:00:00,66.66,66.69,66.63,66.65,5110.0,61.3183,61.3459,61.2907,61.3091,5110.0
2020-08-25 13:05:00,66.61,66.72,66.61,66.7,6999.0,61.2723,61.3735,61.2723,61.3551,6999.0
2020-08-25 13:10:00,66.68,66.68,66.43,66.45,12483.0,61.3367,61.3367,61.1067,61.1251,12483.0
2020-08-25 13:15:00,66.46,66.65,66.44,66.64,11475.0,61.1343,61.3091,61.1159,61.2999,11475.0
2020-08-25 13:20:00,66.65,66.8,66.64,66.78,10809.0,61.3091,61.4471,61.2999,61.4287,10809.0
2020-08-25 13:25:00,66.76,66.85,66.72,66.79,6207.0,61.4103,61.4931,61.3735,61.4379,6207.0
2020-08-25 13:30:00,66.8,67.01,66.76,67.0,8659.0,61.4471,61.6403,61.4103,61.6311,8659.0
2020-08-25 13:35:00,67.02,67.04,66.97,67.02,15796.0,61.6495,61.6679,61.6035,61.6495,15796.0
2020-08-25 13:40:00,67.0,67.03,66.92,66.99,9601.0,61.6311,61.6587,61.5575,61.6219,9601.0
2020-08-25 13:45:00,67.0,67.08,66.94,67.04,5667.0,61.6311,61.7046,61.5759,61.6679,5667.0
2020-08-25 13:50:00,67.05,67.08,67.03,67.05,4259.0,61.6771,61.7046,61.6587,61.6771,4259.0
2020-08-25 13:55:00,67.04,67.07,67.01,67.02,5614.0,61.6679,61.6954,61.6403,61.6495,5614.0
2020-08-25 14:00:00,67.01,67.1,67.0,67.08,12296.0,61.6403,61.723,61.6311,61.7046,12296.0
2020-08-25 14:05:00,67.06,67.13,67.06,67.09,5554.0,61.6862,61.7506,61.6862,61.7138,5554.0
2020-08-25 14:10:00,67.08,67.09,66.95,66.95,4786.0,61.7046,61.7138,61.5851,61.5851,4786.0
2020-08-25 14:15:00,66.95,66.96,66.86,66.95,16161.0,61.5851,61.5943,61.5023,61.5851,16161.0
2020-08-25 14:20:00,66.94,67.1,66.94,67.07,8313.0,61.5759,61.723,61.5759,61.6954,8313.0
2020-08-25 14:25:00,67.06,67.12,67.0,67.12,8006.0,61.6862,61.7414,61.6311,61.7414,8006.0
2020-08-25 14:30:00,67.1,67.12,66.95,66.97,5049.0,61.723,61.7414,61.5851,61.6035,5049.0
2020-08-25 14:35:00,66.93,67.04,66.92,66.99,5334.0,61.5667,61.6679,61.5575,61.6219,5334.0
2020-08-25 14:40:00,67.01,67.05,66.95,66.96,7853.0,61.6403,61.6771,61.5851,61.5943,7853.0
2020-08-25 14:45:00,66.92,66.93,66.9,66.93,4622.0,61.5575,61.5667,61.5391,61.5667,4622.0
2020-08-25 14:50:00,66.93,66.94,66.89,66.91,4083.0,61.5667,61.5759,61.5299,61.5483,4083.0
2020-08-25 14:55:00,66.93,66.96,66.78,66.79,6490.0,61.5667,61.5943,61.4287,61.4379,6490.0
2020-08-25 15:00:00,66.8,66.87,66.73,66.74,8203.0,61.4471,61.5115,61.3827,61.3919,8203.0
2020-08-25 15:05:00,66.74,66.81,66.73,66.76,6576.0,61.3919,61.4563,61.3827,61.4103,6576.0
2020-08-25 15:10:00,66.76,66.8,66.73,66.79,13574.0,61.4103,61.4471,61.3827,61.4379,13574.0
2020-08-25 15:15:00,66.77,66.82,66.74,66.77,15472.0,61.4195,61.4655,61.3919,61.4195,15472.0
2020-08-25 15:20:00,66.77,66.81,66.71,66.79,15188.0,61.4195,61.4563,61.3643,61.4379,15188.0
2020-08-25 15:25:00,66.79,66.82,66.76,66.76,10534.0,61.4379,61.4655,61.4103,61.4103,10534.0
2020-08-25 15:30:00,66.77,66.82,66.77,66.81,24889.0,61.4195,61.4655,61.4195,61.4563,24889.0
2020-08-25 15:35:00,66.8,66.91,66.79,66.9,20488.0,61.4471,61.5483,61.4379,61.5391,20488.0
2020-08-25 15:40:00,66.91,66.92,66.83,66.9,14078.0,61.5483,61.5575,61.4747,61.5391,14078.0
2020-08-25 15:45:00,66.9,67.04,66.88,67.03,24118.0,61.5391,61.6679,61.5207,61.6587,24118.0
2020-08-25 15:50:00,67.04,67.06,66.91,66.93,24010.0,61.6679,61.6862,61.5483,61.5667,24010.0
2020-08-25 15:55:00,66.92,66.94,66.79,66.91,143581.0,61.5575,61.5759,61.4379,61.5483,143581.0
2020-08-26 09:30:00,66.91,66.91,66.21,66.42,38592.0,61.5483,61.5483,60.9044,61.0975,38592.0
2020-08-26 09:35:00,66.55,66.56,66.31,66.48,16946.0,61.2171,61.2263,60.9963,61.1527,16946.0
2020-08-26 09:40:00,66.44,66.53,66.31,66.37,9606.0,61.1159,61.1987,60.9963,61.0515,9606.0
2020-08-26 09:45:00,66.37,66.7,66.22,66.67,12981.0,61.0515,61.3551,60.9136,61.3275,12981.0
2020-08-26 09:50:00,66.7,67.12,66.63,67.05,27579.0,61.3551,61.7414,61.2907,61.6771,27579.0
2020-08-26 09:55:00,67.04,67.09,66.89,66.93,39704.0,61.6679,61.7138,61.5299,61.5667,39704.0
2020-08-26 10:00:00,66.93,67.02,66.82,66.88,39095.0,61.5667,61.6495,61.4655,61.5207,39095.0
2020-08-26 10:05:00,66.91,67.05,66.9,67.01,8752.0,61.5483,61.6771,61.5391,61.6403,8752.0
2020-08-26 10:10:00,67.03,67.08,66.91,66.91,4453.0,61.6587,61.7046,61.5483,61.5483,4453.0
2020-08-26 10:15:00,66.87,66.87,66.58,66.58,13409.0,61.5115,61.5115,61.2447,61.2447,13409.0
2020-08-26 10:20:00,66.59,66.63,66.28,66.28,20461.0,61.2539,61.2907,60.9688,60.9688,20461.0
2020-08-26 10:25:00,66.26,66.26,66.11,66.2,15060.0,60.9504,60.9504,60.8124,60.8952,15060.0
2020-08-26 10:30:00,66.23,66.23,66.09,66.09,7562.0,60.9228,60.9228,60.794,60.794,7562.0
2020-08-26 10:35:00,66.08,66.22,65.99,66.0,13956.0,60.7848,60.9136,60.702,60.7112,13956.0
2020-08-26 10:40:00,66.0,66.07,65.97,66.02,6118.0,60.7112,60.7756,60.6836,60.7296,6118.0
2020-08-26 10:45:00,66.02,66.17,66.02,66.1,7867.0,60.7296,60.8676,60.7296,60.8032,7867.0
2020-08-26 10:50:00,66.09,66.15,65.99,66.12,3928.0,60.794,60.8492,60.702,60.8216,3928.0
2020-08-26 10:55:00,66.12,66.19,66.03,66.03,6399.0,60.8216,60.886,60.7388,60.7388,6399.0
2020-08-26 11:00:00,66.02,66.02,65.86,65.95,10781.0,60.7296,60.7296,60.5824,60.6652,10781.0
2020-08-26 11:05:00,65.99,66.0,65.88,65.94,7611.0,60.702,60.7112,60.6008,60.656,7611.0
2020-08-26 11:10:00,65.95,66.13,65.95,66.12,5299.0,60.6652,60.8308,60.6652,60.8216,5299.0
2020-08-26 11:15:00,66.13,66.24,66.0,66.01,9227.0,60.8308,60.932,60.7112,60.7204,9227.0
2020-08-26 11:20:00,66.02,66.08,65.97,65.98,6489.0,60.7296,60.7848,60.6836,60.6928,6489.0
2020-08-26 11:25:00,65.97,66.01,65.94,65.95,5219.0,60.6836,60.7204,60.656,60.6652,5219.0
2020-08-26 11:30:00,65.95,65.95,65.82,65.84,7402.0,60.6652,60.6652,60.5456,60.564,7402.0
2020-08-26 11:35:00,65.84,65.91,65.74,65.89,10750.0,60.564,60.6284,60.472,60.61,10750.0
2020-08-26 11:40:00,65.88,66.01,65.86,65.98,12188.0,60.6008,60.7204,60.5824,60.6928,12188.0
2020-08-26 11:45:00,65.97,66.1,65.93,66.06,4684.0,60.6836,60.8032,60.6468,60.7664,4684.0
2020-08-26 11:50:00,66.07,66.12,66.05,66.09,4223.0,60.7756,60.8216,60.7572,60.794,4223.0
2020-08-26 11:55:00,66.11,66.13,66.08,66.13,9371.0,60.8124,60.8308,60.7848,60.8308,9371.0
2020-08-26 12:00:00,66.15,66.24,66.05,66.07,11562.0,60.8492,60.932,60.7572,60.7756,11562.0
2020-08-26 12:05:00,66.03,66.11,65.98,66.11,7084.0,60.7388,60.8124,60.6928,60.8124,7084.0
2020-08-26 12:10:00,66.11,66.17,66.1,66.12,4300.0,60.8124,60.8676,60.8032,60.8216,4300.0
2020-08-26 12:15:00,66.12,66.13,66.07,66.13,7102.0,60.8216,60.8308,60.7756,60.8308,7102.0
2020-08-26 12:20:00,66.13,66.3,66.13,66.26,12170.0,60.8308,60.9872,60.8308,60.9504,12170.0
2020-08-26 12:25:00,66.26,66.26,66.11,66.14,8936.0,60.9504,60.9504,60.8124,60.84,8936.0
2020-08-26 12:30:00,66.15,66.15,66.07,66.08,19785.0,60.8492,60.8492,60.7756,60.7848,19785.0
2020-08-26 12:35:00,66.07,66.1,66.05,66.1,7180.0,60.7756,60.8032,60.7572,60.8032,7180.0
2020-08-26 12:40:00,66.1,66.26,66.1,66.26,15328.0,60.8032,60.9504,60.8032,60.9504,15328.0
2020-08-26 12:45:00,66.23,66.43,66.23,66.4,13313.0,60.9228,61.1067,60.9228,61.0791,13313.0
2020-08-26 12:50:00,66.39,66.41,66.33,66.34,7321.0,61.0699,61.0883,61.0147,61.0239,7321.0
2020-08-26 12:55:00,66.33,66.42,66.24,66.42,6095.0,61.0147,61.0975,60.932,61.0975,6095.0
2020-08-26 13:00:00,66.41,66.42,66.27,66.3,6968.0,61.0883,61.0975,60.9596,60.9872,6968.0
2020-08-26 13:05:00,66.27,66.29,66.2,66.22,3006.0,60.9596,60.978,60.8952,60.9136,3006.0
2020-08-26 13:10:00,66.19,66.21,66.16,66.18,3105.0,60.886,60.9044,60.8584,60.8768,3105.0
2020-08-26 13:15:00,66.17,66.17,66.05,66.07,4254.0,60.8676,60.8676,60.7572,60.7756,4254.0
2020-08-26 13:20:00,66.06,66.06,65.98,66.0,7313.0,60.7664,60.7664,60.6928,60.7112,7313.0
2020-08-26 13:25:00,66.0,66.03,65.99,66.0,4721.0,60.7112,60.7388,60.702,60.7112,4721.0
2020-08-26 13:30:00,65.99,66.05,65.94,65.97,7078.0,60.702,60.7572,60.656,60.6836,7078.0
2020-08-26 13:35:00,65.98,66.14,65.96,66.14,15834.0,60.6928,60.84,60.6744,60.84,15834.0
2020-08-26 13:40:00,66.15,66.15,66.05,66.09,12564.0,60.8492,60.8492,60.7572,60.794,12564.0
2020-08-26 13:45:00,66.09,66.11,66.05,66.09,3078.0,60.794,60.8124,60.7572,60.794,3078.0
2020-08-26 13:50:00,66.13,66.13,66.09,66.1,4447.0,60.8308,60.8308,60.794,60.8032,4447.0
2020-08-26 13:55:00,66.09,66.14,66.08,66.11,5284.0,60.794,60.84,60.7848,60.8124,5284.0
2020-08-26 14:00:00,66.1,66.15,66.1,66.13,5346.0,60.8032,60.8492,60.8032,60.8308,5346.0
2020-08-26 14:05:00,66.12,66.15,66.1,66.13,5418.0,60.8216,60.8492,60.8032,60.8308,5418.0
2020-08-26 14:10:00,66.12,66.16,66.1,66.16,3548.0,60.8216,60.8584,60.8032,60.8584,3548.0
2020-08-26 14:15:00,66.17,66.26,66.17,66.25,4066.0,60.8676,60.9504,60.8676,60.9412,4066.0
2020-08-26 14:20:00,66.25,66.29,66.24,66.28,3746.0,60.9412,60.978,60.932,60.9688,3746.0
2020-08-26 14:25:00,66.29,66.33,66.26,66.31,10079.0,60.978,61.0147,60.9504,60.9963,10079.0
2020-08-26 14:30:00,66.31,66.39,66.28,66.31,11629.0,60.9963,61.0699,60.9688,60.9963,11629.0
2020-08-26 14:35:00,66.32,66.37,66.3,66.33,6591.0,61.0055,61.0515,60.9872,61.0147,6591.0
2020-08-26 14:40:00,66.32,66.38,66.31,66.33,9044.0,61.0055,61.0607,60.9963,61.0147,9044.0
2020-08-26 14:45:00,66.35,66.36,66.32,66.33,12819.0,61.0331,61.0423,61.0055,61.0147,12819.0
2020-08-26 14:50:00,66.33,66.43,66.33,66.4,17092.0,61.0147,61.1067,61.0147,61.0791,17092.0
2020-08-26 14:55:00,66.38,66.41,66.3,66.32,28534.0,61.0607,61.0883,60.9872,61.0055,28534.0
2020-08-26 15:00:00,66.31,66.39,66.31,66.38,20863.0,60.9963,61.0699,60.9963,61.0607,20863.0
2020-08-26 15:05:00,66.39,66.5,66.39,66.44,6671.0,61.0699,61.1711,61.0699,61.1159,6671.0
2020-08-26 15:10:00,66.45,66.51,66.39,66.43,5892.0,61.1251,61.1803,61.0699,61.1067,5892.0
2020-08-26 15:15:00,66.42,66.43,66.37,66.4,6325.0,61.0975,61.1067,61.0515,61.0791,6325.0
2020-08-26 15:20:00,66.38,66.38,66.33,66.37,4694.0,61.0607,61.0607,61.0147,61.0515,4694.0
2020-08-26 15:25:00,66.39,66.44,66.34,66.38,5481.0,61.0699,61.1159,61.0239,61.0607,5481.0
2020-08-26 15:30:00,66.36,66.38,66.32,66.32,26724.0,61.0423,61.0607,61.0055,61.0055,26724.0
2020-08-26 15:35:00,66.33,66.35,66.29,66.31,21105.0,61.0147,61.0331,60.978,60.9963,21105.0
2020-08-26 15:40:00,66.32,66.35,66.3,66.31,20079.0,61.0055,61.0331,60.9872,60.9963,20079.0
2020-08-26 15:45:00,66.31,66.32,66.28,66.31,43307.0,60.9963,61.0055,60.9688,60.9963,43307.0
2020-08-26 15:50:00,66.3,66.33,66.26,66.3,72271.0,60.9872,61.0147,60.9504,60.9872,72271.0
2020-08-26 15:55:00,66.3,66.32,66.23,66.29,170394.0,60.9872,61.0055,60.9228,60.978,170394.0
2020-08-27 09:30:00,66.19,66.9,66.14,66.83,32330.0,60.886,61.5391,60.84,61.4747,32330.0
2020-08-27 09:35:00,66.79,67.25,66.75,67.08,12467.0,61.4379,61.861,61.4011,61.7046,12467.0
2020-08-27 09:40:00,67.07,67.5,67.06,67.4,10580.0,61.6954,62.091,61.6862,61.999,10580.0
2020-08-27 09:45:00,67.42,68.01,67.31,67.98,28846.0,62.0174,62.5601,61.9162,62.5325,28846.0
2020-08-27 09:50:00,67.98,68.17,67.89,67.95,19704.0,62.5325,62.7073,62.4497,62.5049,19704.0
2020-08-27 09:55:00,67.93,68.36,67.91,68.31,82102.0,62.4865,62.8821,62.4681,62.8361,82102.0
2020-08-27 10:00:00,68.31,68.54,67.92,68.28,30738.0,62.8361,63.0477,62.4773,62.8085,30738.0
2020-08-27 10:05:00,68.3,68.41,67.86,68.0,35048.0,62.8269,62.9281,62.4221,62.5509,35048.0
2020-08-27 10:10:00,68.02,68.09,67.6,67.61,42039.0,62.5693,62.6337,62.183,62.1922,42039.0
2020-08-27 10:15:00,67.62,67.97,67.57,67.83,17519.0,62.2014,62.5233,62.1554,62.3945,17519.0
2020-08-27 10:20:00,67.84,68.01,67.81,67.95,17141.0,62.4037,62.5601,62.3761,62.5049,17141.0
2020-08-27 10:25:00,67.95,68.08,67.88,67.89,20719.0,62.5049,62.6245,62.4405,62.4497,20719.0
2020-08-27 10:30:00,67.88,68.24,67.84,68.23,21975.0,62.4405,62.7717,62.4037,62.7625,21975.0
2020-08-27 10:35:00,68.21,68.23,67.91,67.94,12460.0,62.7441,62.7625,62.4681,62.4957,12460.0
2020-08-27 10:40:00,67.82,67.92,67.71,67.86,11390.0,62.3853,62.4773,62.2842,62.4221,11390.0
2020-08-27 10:45:00,67.82,68.0,67.76,67.92,14894.0,62.3853,62.5509,62.3302,62.4773,14894.0
2020-08-27 10:50:00,67.94,68.22,67.87,68.11,9467.0,62.4957,62.7533,62.4313,62.6521,9467.0
2020-08-27 10:55:00,68.13,68.26,68.08,68.26,14626.0,62.6705,62.7901,62.6245,62.7901,14626.0
2020-08-27 11:00:00,68.25,68.33,68.18,68.22,22391.0,62.7809,62.8545,62.7165,62.7533,22391.0
2020-08-27 11:05:00,68.22,68.22,67.99,67.99,14000.0,62.7533,62.7533,62.5417,62.5417,14000.0
2020-08-27 11:10:00,68.0,68.14,67.92,68.06,16491.0,62.5509,62.6797,62.4773,62.6061,16491.0
2020-08-27 11:15:00,68.05,68.25,68.0,68.24,10075.0,62.5969,62.7809,62.5509,62.7717,10075.0
2020-08-27 11:20:00,68.23,68.33,68.09,68.3,15031.0,62.7625,62.8545,62.6337,62.8269,15031.0
2020-08-27 11:25:00,68.29,68.31,68.19,68.25,19053.0,62.8177,62.8361,62.7257,62.7809,19053.0
2020-08-27 11:30:00,68.25,68.39,68.21,68.35,28872.0,62.7809,62.9097,62.7441,62.8729,28872.0
2020-08-27 11:35:00,68.34,68.59,68.34,68.47,21515.0,62.8637,63.0936,62.8637,62.9833,21515.0
2020-08-27 11:40:00,68.47,68.64,68.47,68.62,65213.0,62.9833,63.1396,62.9833,63.1212,65213.0
2020-08-27 11:45:00,68.62,68.62,68.46,68.52,13989.0,63.1212,63.1212,62.9741,63.0293,13989.0
2020-08-27 11:50:00,68.51,68.56,68.48,68.56,15960.0,63.0201,63.066,62.9925,63.066,15960.0
2020-08-27 11:55:00,68.56,68.73,68.54,68.72,11459.0,63.066,63.2224,63.0477,63.2132,11459.0
2020-08-27 12:00:00,68.73,68.89,68.64,68.73,12343.0,63.2224,63.3696,63.1396,63.2224,12343.0
2020-08-27 12:05:00,68.74,68.95,68.74,68.91,15656.0,63.2316,63.4248,63.2316,63.388,15656.0
2020-08-27 12:10:00,68.9,69.11,68.85,69.11,25357.0,63.3788,63.572,63.3328,63.572,25357.0
2020-08-27 12:15:00,69.11,69.15,68.93,69.0,37586.0,63.572,63.6088,63.4064,63.4708,37586.0
2020-08-27 12:20:00,69.01,69.11,68.93,69.11,100819.0,63.48,63.572,63.4064,63.572,100819.0
2020-08-27 12:25:00,69.11,69.21,69.03,69.12,40894.0,63.572,63.664,63.4984,63.5812,40894.0
2020-08-27 12:30:00,69.13,69.29,69.05,69.06,39202.0,63.5904,63.7376,63.5168,63.526,39202.0
2020-08-27 12:35:00,69.06,69.07,68.9,69.07,18395.0,63.526,63.5352,63.3788,63.5352,18395.0
2020-08-27 12:40:00,69.04,69.16,68.94,69.11,130966.0,63.5076,63.618,63.4156,63.572,130966.0
2020-08-27 12:45:00,69.08,69.29,68.97,69.18,39234.0,63.5444,63.7376,63.4432,63.6364,39234.0
2020-08-27 12:50:00,69.22,69.38,69.16,69.31,26952.0,63.6732,63.8203,63.618,63.7559,26952.0
2020-08-27 12:55:00,69.31,69.35,69.13,69.26,64991.0,63.7559,63.7927,63.5904,63.71,64991.0
2020-08-27 13:00:00,69.25,69.26,69.0,69.08,40261.0,63.7008,63.71,63.4708,63.5444,40261.0
2020-08-27 13:05:00,69.05,69.34,69.04,69.26,26450.0,63.5168,63.7835,63.5076,63.71,26450.0
2020-08-27 13:10:00,69.26,69.5,69.2,69.5,39260.0,63.71,63.9307,63.6548,63.9307,39260.0
2020-08-27 13:15:00,69.5,69.63,69.44,69.49,31480.0,63.9307,64.0503,63.8755,63.9215,31480.0
2020-08-27 13:20:00,69.5,69.62,69.47,69.52,11232.0,63.9307,64.0411,63.9031,63.9491,11232.0
2020-08-27 13:25:00,69.53,69.55,69.25,69.33,18337.0,63.9583,63.9767,63.7008,63.7743,18337.0
2020-08-27 13:30:00,69.31,69.39,69.29,69.36,12874.0,63.7559,63.8295,63.7376,63.8019,12874.0
2020-08-27 13:35:00,69.38,69.41,69.25,69.37,17069.0,63.8203,63.8479,63.7008,63.8111,17069.0
2020-08-27 13:40:00,69.36,69.38,69.23,69.26,8140.0,63.8019,63.8203,63.6824,63.71,8140.0
2020-08-27 13:45:00,69.28,69.3,69.1,69.19,19144.0,63.7284,63.7468,63.5628,63.6456,19144.0
2020-08-27 13:50:00,69.19,69.23,69.07,69.08,14660.0,63.6456,63.6824,63.5352,63.5444,14660.0
2020-08-27 13:55:00,69.08,69.18,69.02,69.06,22383.0,63.5444,63.6364,63.4892,63.526,22383.0
2020-08-27 14:00:00,69.06,69.29,69.05,69.29,8928.0,63.526,63.7376,63.5168,63.7376,8928.0
2020-08-27 14:05:00,69.29,69.31,69.19,69.22,5818.0,63.7376,63.7559,63.6456,63.6732,5818.0
2020-08-27 14:10:00,69.23,69.28,69.18,69.21,10536.0,63.6824,63.7284,63.6364,63.664,10536.0
2020-08-27 14:15:00,69.19,69.31,69.14,69.23,11649.0,63.6456,63.7559,63.5996,63.6824,11649.0
2020-08-27 14:20:00,69.23,69.28,69.13,69.15,10909.0,63.6824,63.7284,63.5904,63.6088,10909.0
2020-08-27 14:25:00,69.17,69.25,69.16,69.25,12196.0,63.6272,63.7008,63.618,63.7008,12196.0
2020-08-27 14:30:00,69.28,69.34,69.24,69.33,8621.0,63.7284,63.7835,63.6916,63.7743,8621.0
2020-08-27 14:35:00,69.34,69.41,69.34,69.39,12574.0,63.7835,63.8479,63.7835,63.8295,12574.0
2020-08-27 14:40:00,69.41,69.46,69.28,69.28,32129.0,63.8479,63.8939,63.7284,63.7284,32129.0
2020-08-27 14:45:00,69.27,69.39,69.26,69.39,20245.0,63.7192,63.8295,63.71,63.8295,20245.0
2020-08-27 14:50:00,69.38,69.46,69.35,69.4,18732.0,63.8203,63.8939,63.7927,63.8387,18732.0
2020-08-27 14:55:00,69.42,69.48,69.38,69.42,44050.0,63.8571,63.9123,63.8203,63.8571,44050.0
2020-08-27 15:00:00,69.43,69.58,69.4,69.53,34142.0,63.8663,64.0043,63.8387,63.9583,34142.0
2020-08-27 15:05:00,69.53,69.66,69.46,69.66,74170.0,63.9583,64.0779,63.8939,64.0779,74170.0
2020-08-27 15:10:00,69.64,69.73,69.63,69.66,26648.0,64.0595,64.1423,64.0503,64.0779,26648.0
2020-08-27 15:15:00,69.65,69.76,69.63,69.75,43242.0,64.0687,64.1699,64.0503,64.1607,43242.0
2020-08-27 15:20:00,69.74,69.85,69.72,69.75,50665.0,64.1515,64.2527,64.1331,64.1607,50665.0
2020-08-27 15:25:00,69.75,69.83,69.69,69.82,46831.0,64.1607,64.2343,64.1055,64.2251,46831.0
2020-08-27 15:30:00,69.81,69.95,69.74,69.86,454777.0,64.2159,64.3447,64.1515,64.2619,454777.0
2020-08-27 15:35:00,69.85,69.89,69.69,69.77,81391.0,64.2527,64.2895,64.1055,64.1791,81391.0
2020-08-27 15:40:00,69.76,69.81,69.7,69.76,87094.0,64.1699,64.2159,64.1147,64.1699,87094.0
2020-08-27 15:45:00,69.77,69.92,69.76,69.88,181027.0,64.1791,64.3171,64.1699,64.2803,181027.0
2020-08-27 15:50:00,69.88,69.88,69.77,69.81,118506.0,64.2803,64.2803,64.1791,64.2159,118506.0
2020-08-27 15:55:00,69.82,69.87,69.61,69.61,274338.0,64.2251,64.2711,64.0319,64.0319,274338.0
2020-08-28 09:30:00,70.05,70.54,69.54,69.77,92156.0,64.4367,64.8874,63.9675,64.1791,92156.0
2020-08-28 09:35:00,69.72,69.95,69.52,69.95,70376.0,64.1331,64.3447,63.9491,64.3447,70376.0
2020-08-28 09:40:00,69.93,70.29,69.81,70.09,84387.0,64.3263,64.6574,64.2159,64.4734,84387.0
2020-08-28 09:45:00,70.05,71.05,70.04,70.87,77670.0,64.4367,65.3565,64.4275,65.1909,77670.0
2020-08-28 09:50:00,70.93,71.0,70.5,70.6,44674.0,65.2461,65.3105,64.8506,64.9426,44674.0
2020-08-28 09:55:00,70.59,70.6,70.2,70.24,42752.0,64.9334,64.9426,64.5746,64.6114,42752.0
2020-08-28 10:00:00,70.17,70.42,69.96,70.18,35457.0,64.547,64.777,64.3539,64.5562,35457.0
2020-08-28 10:05:00,70.18,70.28,69.98,70.2,24738.0,64.5562,64.6482,64.3723,64.5746,24738.0
2020-08-28 10:10:00,70.15,70.25,69.98,70.25,40140.0,64.5286,64.6206,64.3723,64.6206,40140.0
2020-08-28 10:15:00,70.23,70.36,70.02,70.36,102615.0,64.6022,64.7218,64.4091,64.7218,102615.0
2020-08-28 10:20:00,70.32,70.43,70.08,70.17,51248.0,64.685,64.7862,64.4642,64.547,51248.0
2020-08-28 10:25:00,70.16,70.24,69.95,70.05,59572.0,64.5378,64.6114,64.3447,64.4367,59572.0
2020-08-28 10:30:00,70.0,70.26,69.94,70.03,34840.0,64.3907,64.6298,64.3355,64.4183,34840.0
2020-08-28 10:35:00,70.03,70.08,69.81,70.04,168808.0,64.4183,64.4642,64.2159,64.4275,168808.0
2020-08-28 10:40:00,70.04,70.28,70.03,70.22,45480.0,64.4275,64.6482,64.4183,64.593,45480.0
2020-08-28 10:45:00,70.2,70.32,70.11,70.17,13444.0,64.5746,64.685,64.4918,64.547,13444.0
2020-08-28 10:50:00,70.14,70.14,69.96,70.0,23336.0,64.5194,64.5194,64.3539,64.3907,23336.0
2020-08-28 10:55:00,69.96,70.01,69.88,69.98,19606.0,64.3539,64.3999,64.2803,64.3723,19606.0
2020-08-28 11:00:00,69.95,70.13,69.89,70.02,24892.0,64.3447,64.5102,64.2895,64.4091,24892.0
2020-08-28 11:05:00,70.04,70.1,69.98,70.02,19395.0,64.4275,64.4826,64.3723,64.4091,19395.0
2020-08-28 11:10:00,70.01,70.14,70.0,70.03,57165.0,64.3999,64.5194,64.3907,64.4183,57165.0
2020-08-28 11:15:00,70.01,70.25,70.0,70.19,19827.0,64.3999,64.6206,64.3907,64.5654,19827.0
2020-08-28 11:20:00,70.2,70.22,70.05,70.13,14153.0,64.5746,64.593,64.4367,64.5102,14153.0
2020-08-28 11:25:00,70.13,70.16,70.05,70.13,19130.0,64.5102,64.5378,64.4367,64.5102,19130.0
2020-08-28 11:30:00,70.14,70.19,70.1,70.12,10928.0,64.5194,64.5654,64.4826,64.501,10928.0
2020-08-28 11:35:00,70.13,70.18,70.11,70.18,15297.0,64.5102,64.5562,64.4918,64.5562,15297.0
2020-08-28 11:40:00,70.18,70.21,70.1,70.21,20754.0,64.5562,64.5838,64.4826,64.5838,20754.0
2020-08-28 11:45:00,70.19,70.24,70.07,70.09,31134.0,64.5654,64.6114,64.455,64.4734,31134.0
2020-08-28 11:50:00,70.04,70.35,70.04,70.26,42918.0,64.4275,64.7126,64.4275,64.6298,42918.0
2020-08-28 11:55:00,70.23,70.25,70.14,70.23,56455.0,64.6022,64.6206,64.5194,64.6022,56455.0
2020-08-28 12:00:00,70.23,70.23,70.08,70.19,13154.0,64.6022,64.6022,64.4642,64.5654,13154.0
2020-08-28 12:05:00,70.17,70.31,70.05,70.3,91815.0,64.547,64.6758,64.4367,64.6666,91815.0
2020-08-28 12:10:00,70.25,70.43,70.25,70.33,45965.0,64.6206,64.7862,64.6206,64.6942,45965.0
2020-08-28 12:15:00,70.33,70.33,70.2,70.3,27353.0,64.6942,64.6942,64.5746,64.6666,27353.0
2020-08-28 12:20:00,70.29,70.31,70.2,70.25,31043.0,64.6574,64.6758,64.5746,64.6206,31043.0
2020-08-28 12:25:00,70.28,70.32,70.24,70.29,10201.0,64.6482,64.685,64.6114,64.6574,10201.0
2020-08-28 12:30:00,70.28,70.28,70.13,70.18,14180.0,64.6482,64.6482,64.5102,64.5562,14180.0
2020-08-28 12:35:00,70.17,70.27,70.12,70.27,24182.0,64.547,64.639,64.501,64.639,24182.0
2020-08-28 12:40:00,70.27,70.42,70.24,70.42,36830.0,64.639,64.777,64.6114,64.777,36830.0
2020-08-28 12:45:00,70.43,70.51,70.39,70.48,20126.0,64.7862,64.8598,64.7494,64.8322,20126.0
2020-08-28 12:50:00,70.49,70.53,70.33,70.33,25082.0,64.8414,64.8782,64.6942,64.6942,25082.0
2020-08-28 12:55:00,70.36,70.47,70.35,70.47,9513.0,64.7218,64.823,64.7126,64.823,9513.0
2020-08-28 13:00:00,70.47,70.54,70.46,70.53,38359.0,64.823,64.8874,64.8138,64.8782,38359.0
2020-08-28 13:05:00,70.55,70.58,70.48,70.52,8495.0,64.8966,64.9242,64.8322,64.869,8495.0
2020-08-28 13:10:00,70.53,70.6,70.5,70.58,6160.0,64.8782,64.9426,64.8506,64.9242,6160.0
2020-08-28 13:15:00,70.57,70.61,70.5,70.51,5702.0,64.915,64.9518,64.8506,64.8598,5702.0
2020-08-28 13:20:00,70.5,70.67,70.5,70.62,12735.0,64.8506,65.007,64.8506,64.961,12735.0
2020-08-28 13:25:00,70.61,70.63,70.56,70.6,9065.0,64.9518,64.9702,64.9058,64.9426,9065.0
2020-08-28 13:30:00,70.61,70.67,70.55,70.61,13820.0,64.9518,65.007,64.8966,64.9518,13820.0
2020-08-28 13:35:00,70.61,70.66,70.58,70.65,7203.0,64.9518,64.9978,64.9242,64.9886,7203.0
2020-08-28 13:40:00,70.64,70.67,70.6,70.64,43067.0,64.9794,65.007,64.9426,64.9794,43067.0
2020-08-28 13:45:00,70.65,70.74,70.65,70.72,15978.0,64.9886,65.0714,64.9886,65.053,15978.0
2020-08-28 13:50:00,70.72,70.76,70.69,70.7,12280.0,65.053,65.0898,65.0254,65.0346,12280.0
2020-08-28 13:55:00,70.7,70.77,70.69,70.76,13135.0,65.0346,65.099,65.0254,65.0898,13135.0
2020-08-28 14:00:00,70.75,70.82,70.72,70.77,17808.0,65.0806,65.1449,65.053,65.099,17808.0
2020-08-28 14:05:00,70.78,70.88,70.73,70.83,27129.0,65.1082,65.2001,65.0622,65.1541,27129.0
2020-08-28 14:10:00,70.84,70.91,70.81,70.86,17976.0,65.1633,65.2277,65.1357,65.1817,17976.0
2020-08-28 14:15:00,70.86,70.9,70.83,70.86,14852.0,65.1817,65.2185,65.1541,65.1817,14852.0
2020-08-28 14:20:00,70.86,70.89,70.84,70.86,7043.0,65.1817,65.2093,65.1633,65.1817,7043.0
2020-08-28 14:25:00,70.85,70.85,70.74,70.78,14877.0,65.1725,65.1725,65.0714,65.1082,14877.0
2020-08-28 14:30:00,70.78,70.79,70.74,70.76,15177.0,65.1082,65.1174,65.0714,65.0898,15177.0
2020-08-28 14:35:00,70.77,70.89,70.75,70.87,13602.0,65.099,65.2093,65.0806,65.1909,13602.0
2020-08-28 14:40:00,70.86,70.87,70.74,70.79,9303.0,65.1817,65.1909,65.0714,65.1174,9303.0
2020-08-28 14:45:00,70.8,70.82,70.74,70.78,8320.0,65.1266,65.1449,65.0714,65.1082,8320.0
2020-08-28 14:50:00,70.81,70.87,70.75,70.84,11761.0,65.1357,65.1909,65.0806,65.1633,11761.0
2020-08-28 14:55:00,70.86,70.88,70.81,70.81,10690.0,65.1817,65.2001,65.1357,65.1357,10690.0
2020-08-28 15:00:00,70.8,70.86,70.76,70.78,12966.0,65.1266,65.1817,65.0898,65.1082,12966.0
2020-08-28 15:05:00,70.78,70.85,70.76,70.81,13495.0,65.1082,65.1725,65.0898,65.1357,13495.0
2020-08-28 15:10:00,70.82,70.9,70.78,70.82,16762.0,65.1449,65.2185,65.1082,65.1449,16762.0
2020-08-28 15:15:00,70.82,70.9,70.8,70.85,12693.0,65.1449,65.2185,65.1266,65.1725,12693.0
2020-08-28 15:20:00,70.86,70.97,70.86,70.91,16714.0,65.1817,65.2829,65.1817,65.2277,16714.0
2020-08-28 15:25:00,70.9,70.94,70.88,70.89,28613.0,65.2185,65.2553,65.2001,65.2093,28613.0
2020-08-28 15:30:00,70.89,70.99,70.89,70.94,25407.0,65.2093,65.3013,65.2093,65.2553,25407.0
2020-08-28 15:35:00,70.95,71.0,70.92,70.99,29798.0,65.2645,65.3105,65.2369,65.3013,29798.0
2020-08-28 15:40:00,70.99,71.06,70.98,71.01,40720.0,65.3013,65.3657,65.2921,65.3197,40720.0
2020-08-28 15:45:00,71.02,71.09,70.98,71.07,136004.0,65.3289,65.3933,65.2921,65.3749,136004.0
2020-08-28 15:50:00,71.06,71.19,71.05,71.11,98908.0,65.3657,65.4853,65.3565,65.4117,98908.0
2020-08-28 15:55:00,71.12,71.21,71.08,71.13,167971.0,65.4209,65.5037,65.3841,65.4301,167971.0
2020-08-31 09:30:00,70.66,71.13,69.65,69.89,77338.0,64.9978,65.4301,64.0687,64.2895,77338.0
2020-08-31 09:35:00,69.85,70.35,69.78,70.3,35545.0,64.2527,64.7126,64.1883,64.6666,35545.0
2020-08-31 09:40:00,70.22,70.34,70.08,70.18,22586.0,64.593,64.7034,64.4642,64.5562,22586.0
2020-08-31 09:45:00,70.13,70.49,70.08,70.08,12578.0,64.5102,64.8414,64.4642,64.4642,12578.0
2020-08-31 09:50:00,70.13,70.19,69.82,69.9,24005.0,64.5102,64.5654,64.2251,64.2987,24005.0
2020-08-31 09:55:00,69.9,70.2,69.86,70.15,33987.0,64.2987,64.5746,64.2619,64.5286,33987.0
2020-08-31 10:00:00,70.11,70.54,70.06,70.5,54781.0,64.4918,64.8874,64.4458,64.8506,54781.0
2020-08-31 10:05:00,70.44,70.55,70.22,70.55,19091.0,64.7954,64.8966,64.593,64.8966,19091.0
2020-08-31 10:10:00,70.49,70.83,70.46,70.48,26234.0,64.8414,65.1541,64.8138,64.8322,26234.0
2020-08-31 10:15:00,70.48,70.5,70.38,70.42,14876.0,64.8322,64.8506,64.7402,64.777,14876.0
2020-08-31 10:20:00,70.4,70.44,70.26,70.28,16450.0,64.7586,64.7954,64.6298,64.6482,16450.0
2020-08-31 10:25:00,70.27,70.42,70.25,70.26,110295.0,64.639,64.777,64.6206,64.6298,110295.0
2020-08-31 10:30:00,70.31,70.56,70.3,70.52,12315.0,64.6758,64.9058,64.6666,64.869,12315.0
2020-08-31 10:35:00,70.52,70.52,70.43,70.44,7824.0,64.869,64.869,64.7862,64.7954,7824.0
2020-08-31 10:40:00,70.41,70.45,70.37,70.39,8287.0,64.7678,64.8046,64.731,64.7494,8287.0
2020-08-31 10:45:00,70.37,70.38,70.25,70.31,5813.0,64.731,64.7402,64.6206,64.6758,5813.0
2020-08-31 10:50:00,70.27,70.4,70.17,70.25,14005.0,64.639,64.7586,64.547,64.6206,14005.0
2020-08-31 10:55:00,70.27,70.27,70.16,70.2,14342.0,64.639,64.639,64.5378,64.5746,14342.0
2020-08-31 11:00:00,70.2,70.38,70.15,70.35,15888.0,64.5746,64.7402,64.5286,64.7126,15888.0
2020-08-31 11:05:00,70.35,70.38,69.98,70.02,64028.0,64.7126,64.7402,64.3723,64.4091,64028.0
2020-08-31 11:10:00,70.0,70.0,69.84,69.84,10465.0,64.3907,64.3907,64.2435,64.2435,10465.0
2020-08-31 11:15:00,69.82,69.85,69.72,69.79,33273.0,64.2251,64.2527,64.1331,64.1975,33273.0
2020-08-31 11:20:00,69.78,69.78,69.56,69.56,18318.0,64.1883,64.1883,63.9859,63.9859,18318.0
2020-08-31 11:25:00,69.58,69.65,69.46,69.53,36772.0,64.0043,64.0687,63.8939,63.9583,36772.0
2020-08-31 11:30:00,69.52,69.69,69.5,69.66,9568.0,63.9491,64.1055,63.9307,64.0779,9568.0
2020-08-31 11:35:00,69.66,69.78,69.65,69.73,12761.0,64.0779,64.1883,64.0687,64.1423,12761.0
2020-08-31 11:40:00,69.71,69.81,69.69,69.79,11989.0,64.1239,64.2159,64.1055,64.1975,11989.0
2020-08-31 11:45:00,69.79,69.89,69.77,69.88,10414.0,64.1975,64.2895,64.1791,64.2803,10414.0
2020-08-31 11:50:00,69.86,70.01,69.77,69.77,21702.0,64.2619,64.3999,64.1791,64.1791,21702.0
2020-08-31 11:55:00,69.78,69.95,69.76,69.9,14173.0,64.1883,64.3447,64.1699,64.2987,14173.0
2020-08-31 12:00:00,69.89,69.92,69.77,69.87,12536.0,64.2895,64.3171,64.1791,64.2711,12536.0
2020-08-31 12:05:00,69.87,69.92,69.79,69.87,10261.0,64.2711,64.3171,64.1975,64.2711,10261.0
2020-08-31 12:10:00,69.88,69.96,69.83,69.9,13938.0,64.2803,64.3539,64.2343,64.2987,13938.0
2020-08-31 12:15:00,69.89,69.96,69.87,69.88,9831.0,64.2895,64.3539,64.2711,64.2803,9831.0
2020-08-31 12:20:00,69.83,69.83,69.77,69.78,6735.0,64.2343,64.2343,64.1791,64.1883,6735.0
2020-08-31 12:25:00,69.77,69.79,69.73,69.78,9621.0,64.1791,64.1975,64.1423,64.1883,9621.0
2020-08-31 12:30:00,69.78,69.82,69.75,69.8,13601.0,64.1883,64.2251,64.1607,64.2067,13601.0
2020-08-31 12:35:00,69.78,69.92,69.73,69.9,90493.0,64.1883,64.3171,64.1423,64.2987,90493.0
2020-08-31 12:40:00,69.89,69.91,69.85,69.87,13718.0,64.2895,64.3079,64.2527,64.2711,13718.0
2020-08-31 12:45:00,69.86,69.88,69.81,69.81,13005.0,64.2619,64.2803,64.2159,64.2159,13005.0
2020-08-31 12:50:00,69.81,69.83,69.78,69.8,10298.0,64.2159,64.2343,64.1883,64.2067,10298.0
2020-08-31 12:55:00,69.82,69.88,69.78,69.86,22442.0,64.2251,64.2803,64.1883,64.2619,22442.0
2020-08-31 13:00:00,69.86,69.87,69.81,69.81,8274.0,64.2619,64.2711,64.2159,64.2159,8274.0
2020-08-31 13:05:00,69.81,69.82,69.73,69.78,24618.0,64.2159,64.2251,64.1423,64.1883,24618.0
2020-08-31 13:10:00,69.78,69.86,69.75,69.86,14136.0,64.1883,64.2619,64.1607,64.2619,14136.0
2020-08-31 13:15:00,69.85,69.88,69.82,69.83,11562.0,64.2527,64.2803,64.2251,64.2343,11562.0
2020-08-31 13:20:00,69.83,69.85,69.8,69.8,60603.0,64.2343,64.2527,64.2067,64.2067,60603.0
2020-08-31 13:25:00,69.81,69.84,69.76,69.8,25738.0,64.2159,64.2435,64.1699,64.2067,25738.0
2020-08-31 13:30:00,69.81,69.81,69.76,69.79,10031.0,64.2159,64.2159,64.1699,64.1975,10031.0
2020-08-31 13:35:00,69.8,69.81,69.68,69.77,19430.0,64.2067,64.2159,64.0963,64.1791,19430.0
2020-08-31 13:40:00,69.77,69.88,69.76,69.86,17595.0,64.1791,64.2803,64.1699,64.2619,17595.0
2020-08-31 13:45:00,69.85,69.85,69.75,69.83,32303.0,64.2527,64.2527,64.1607,64.2343,32303.0
2020-08-31 13:50:00,69.84,69.84,69.75,69.8,18416.0,64.2435,64.2435,64.1607,64.2067,18416.0
2020-08-31 13:55:00,69.79,69.84,69.74,69.84,17453.0,64.1975,64.2435,64.1515,64.2435,17453.0
2020-08-31 14:00:00,69.84,69.84,69.76,69.84,19456.0,64.2435,64.2435,64.1699,64.2435,19456.0
2020-08-31 14:05:00,69.82,69.87,69.77,69.84,21028.0,64.2251,64.2711,64.1791,64.2435,21028.0
2020-08-31 14:10:00,69.85,69.88,69.84,69.87,11995.0,64.2527,64.2803,64.2435,64.2711,11995.0
2020-08-31 14:15:00,69.86,69.88,69.83,69.83,27922.0,64.2619,64.2803,64.2343,64.2343,27922.0
2020-08-31 14:20:00,69.82,69.84,69.5,69.56,42938.0,64.2251,64.2435,63.9307,63.9859,42938.0
2020-08-31 14:25:00,69.56,69.61,69.4,69.42,13044.0,63.9859,64.0319,63.8387,63.8571,13044.0
2020-08-31 14:30:00,69.41,69.45,69.35,69.38,13521.0,63.8479,63.8847,63.7927,63.8203,13521.0
2020-08-31 14:35:00,69.36,69.47,69.34,69.45,12011.0,63.8019,63.9031,63.7835,63.8847,12011.0
2020-08-31 14:40:00,69.45,69.49,69.43,69.46,16176.0,63.8847,63.9215,63.8663,63.8939,16176.0
2020-08-31 14:45:00,69.47,69.54,69.4,69.4,20535.0,63.9031,63.9675,63.8387,63.8387,20535.0
2020-08-31 14:50:00,69.43,69.44,69.36,69.4,11089.0,63.8663,63.8755,63.8019,63.8387,11089.0
2020-08-31 14:55:00,69.38,69.43,69.32,69.33,9002.0,63.8203,63.8663,63.7651,63.7743,9002.0
2020-08-31 15:00:00,69.33,69.36,69.3,69.31,12673.0,63.7743,63.8019,63.7468,63.7559,12673.0
2020-08-31 15:05:00,69.31,69.38,69.29,69.37,16015.0,63.7559,63.8203,63.7376,63.8111,16015.0
2020-08-31 15:10:00,69.38,69.38,69.29,69.35,13520.0,63.8203,63.8203,63.7376,63.7927,13520.0
2020-08-31 15:15:00,69.35,69.39,69.25,69.25,12689.0,63.7927,63.8295,63.7008,63.7008,12689.0
2020-08-31 15:20:00,69.2,69.22,69.11,69.13,11543.0,63.6548,63.6732,63.572,63.5904,11543.0
2020-08-31 15:25:00,69.14,69.28,69.14,69.24,18311.0,63.5996,63.7284,63.5996,63.6916,18311.0
2020-08-31 15:30:00,69.23,69.23,69.08,69.12,15003.0,63.6824,63.6824,63.5444,63.5812,15003.0
2020-08-31 15:35:00,69.13,69.19,69.1,69.15,19473.0,63.5904,63.6456,63.5628,63.6088,19473.0
2020-08-31 15:40:00,69.16,69.17,69.08,69.1,77750.0,63.618,63.6272,63.5444,63.5628,77750.0
2020-08-31 15:45:00,69.1,69.2,69.09,69.17,62610.0,63.5628,63.6548,63.5536,63.6272,62610.0
2020-08-31 15:50:00,69.14,69.28,69.1,69.12,81682.0,63.5996,63.7284,63.5628,63.5812,81682.0
2020-08-31 15:55:00,69.12,69.15,68.95,69.03,400142.0,63.5812,63.6088,63.4248,63.4984,400142.0
2020-09-01 09:30:00,67.92,68.26,67.49,68.1,56148.0,62.4773,62.7901,62.0818,62.6429,56148.0
2020-09-01 09:35:00,68.23,68.66,67.99,68.66,15472.0,62.7625,63.158,62.5417,63.158,15472.0
2020-09-01 09:40:00,68.59,68.85,68.48,68.77,4505.0,63.0936,63.3328,62.9925,63.2592,4505.0
2020-09-01 09:45:00,68.68,68.75,68.37,68.75,5995.0,63.1764,63.2408,62.8913,63.2408,5995.0
2020-09-01 09:50:00,68.65,68.9,68.59,68.86,5538.0,63.1488,63.3788,63.0936,63.342,5538.0
2020-09-01 09:55:00,68.82,69.09,68.73,69.03,23029.0,63.3052,63.5536,63.2224,63.4984,23029.0
2020-09-01 10:00:00,69.02,69.23,68.87,68.95,10342.0,63.4892,63.6824,63.3512,63.4248,10342.0
2020-09-01 10:05:00,69.01,69.08,68.77,68.78,7430.0,63.48,63.5444,63.2592,63.2684,7430.0
2020-09-01 10:10:00,68.86,69.0,68.74,68.99,11194.0,63.342,63.4708,63.2316,63.4616,11194.0
2020-09-01 10:15:00,69.06,69.19,68.67,68.77,32754.0,63.526,63.6456,63.1672,63.2592,32754.0
2020-09-01 10:20:00,68.77,69.07,68.7,69.07,6636.0,63.2592,63.5352,63.1948,63.5352,6636.0
2020-09-01 10:25:00,69.09,69.24,68.98,69.24,7290.0,63.5536,63.6916,63.4524,63.6916,7290.0
2020-09-01 10:30:00,69.23,69.35,69.19,69.31,8750.0,63.6824,63.7927,63.6456,63.7559,8750.0
2020-09-01 10:35:00,69.31,69.35,69.24,69.3,8279.0,63.7559,63.7927,63.6916,63.7468,8279.0
2020-09-01 10:40:00,69.31,69.45,69.31,69.39,6263.0,63.7559,63.8847,63.7559,63.8295,6263.0
2020-09-01 10:45:00,69.43,69.43,69.25,69.33,9638.0,63.8663,63.8663,63.7008,63.7743,9638.0
2020-09-01 10:50:00,69.37,69.38,69.22,69.24,6129.0,63.8111,63.8203,63.6732,63.6916,6129.0
2020-09-01 10:55:00,69.22,69.22,68.89,68.89,19730.0,63.6732,63.6732,63.3696,63.3696,19730.0
2020-09-01 11:00:00,68.92,68.92,68.76,68.84,11216.0,63.3972,63.3972,63.25,63.3236,11216.0
2020-09-01 11:05:00,68.86,68.88,68.71,68.86,21257.0,63.342,63.3604,63.204,63.342,21257.0
2020-09-01 11:10:00,68.82,68.85,68.58,68.58,15580.0,63.3052,63.3328,63.0844,63.0844,15580.0
2020-09-01 11:15:00,68.62,68.84,68.58,68.66,15806.0,63.1212,63.3236,63.0844,63.158,15806.0
2020-09-01 11:20:00,68.69,68.78,68.54,68.7,15094.0,63.1856,63.2684,63.0477,63.1948,15094.0
2020-09-01 11:25:00,68.73,68.75,68.61,68.66,10209.0,63.2224,63.2408,63.112,63.158,10209.0
2020-09-01 11:30:00,68.67,68.92,68.66,68.92,8349.0,63.1672,63.3972,63.158,63.3972,8349.0
2020-09-01 11:35:00,68.88,68.97,68.76,68.88,15089.0,63.3604,63.4432,63.25,63.3604,15089.0
2020-09-01 11:40:00,68.92,68.93,68.83,68.85,3400.0,63.3972,63.4064,63.3144,63.3328,3400.0
2020-09-01 11:45:00,68.84,68.86,68.76,68.86,4403.0,63.3236,63.342,63.25,63.342,4403.0
2020-09-01 11:50:00,68.83,69.03,68.83,69.01,14940.0,63.3144,63.4984,63.3144,63.48,14940.0
2020-09-01 11:55:00,69.04,69.05,68.82,68.85,9903.0,63.5076,63.5168,63.3052,63.3328,9903.0
2020-09-01 12:00:00,68.85,68.89,68.7,68.75,13840.0,63.3328,63.3696,63.1948,63.2408,13840.0
2020-09-01 12:05:00,68.74,68.84,68.7,68.84,9949.0,63.2316,63.3236,63.1948,63.3236,9949.0
2020-09-01 12:10:00,68.82,68.82,68.52,68.62,10552.0,63.3052,63.3052,63.0293,63.1212,10552.0
2020-09-01 12:15:00,68.64,68.64,68.5,68.52,10666.0,63.1396,63.1396,63.0109,63.0293,10666.0
2020-09-01 12:20:00,68.51,68.52,68.39,68.4,4245.0,63.0201,63.0293,62.9097,62.9189,4245.0
2020-09-01 12:25:00,68.4,68.43,68.26,68.29,6740.0,62.9189,62.9465,62.7901,62.8177,6740.0
2020-09-01 12:30:00,68.29,68.35,68.28,68.34,4608.0,62.8177,62.8729,62.8085,62.8637,4608.0
2020-09-01 12:35:00,68.34,68.36,68.32,68.33,3848.0,62.8637,62.8821,62.8453,62.8545,3848.0
2020-09-01 12:40:00,68.34,68.35,68.22,68.23,8010.0,62.8637,62.8729,62.7533,62.7625,8010.0
2020-09-01 12:45:00,68.23,68.23,68.14,68.14,3800.0,62.7625,62.7625,62.6797,62.6797,3800.0
2020-09-01 12:50:00,68.14,68.19,68.05,68.11,14236.0,62.6797,62.7257,62.5969,62.6521,14236.0
2020-09-01 12:55:00,68.1,68.28,68.08,68.27,10234.0,62.6429,62.8085,62.6245,62.7993,10234.0
2020-09-01 13:00:00,68.26,68.31,68.25,68.27,9687.0,62.7901,62.8361,62.7809,62.7993,9687.0
2020-09-01 13:05:00,68.29,68.33,68.26,68.26,8197.0,62.8177,62.8545,62.7901,62.7901,8197.0
2020-09-01 13:10:00,68.28,68.4,68.27,68.35,4671.0,62.8085,62.9189,62.7993,62.8729,4671.0
2020-09-01 13:15:00,68.36,68.46,68.33,68.43,9938.0,62.8821,62.9741,62.8545,62.9465,9938.0
2020-09-01 13:20:00,68.41,68.41,68.18,68.19,3416.0,62.9281,62.9281,62.7165,62.7257,3416.0
2020-09-01 13:25:00,68.18,68.25,68.12,68.17,6886.0,62.7165,62.7809,62.6613,62.7073,6886.0
2020-09-01 13:30:00,68.15,68.15,68.05,68.08,7035.0,62.6889,62.6889,62.5969,62.6245,7035.0
2020-09-01 13:35:00,68.09,68.16,68.09,68.12,3365.0,62.6337,62.6981,62.6337,62.6613,3365.0
2020-09-01 13:40:00,68.11,68.24,68.11,68.24,3972.0,62.6521,62.7717,62.6521,62.7717,3972.0
2020-09-01 13:45:00,68.23,68.28,68.16,68.28,4855.0,62.7625,62.8085,62.6981,62.8085,4855.0
2020-09-01 13:50:00,68.28,68.28,68.14,68.15,3943.0,62.8085,62.8085,62.6797,62.6889,3943.0
2020-09-01 13:55:00,68.17,68.2,68.12,68.18,9058.0,62.7073,62.7349,62.6613,62.7165,9058.0
2020-09-01 14:00:00,68.16,68.19,68.11,68.16,5993.0,62.6981,62.7257,62.6521,62.6981,5993.0
2020-09-01 14:05:00,68.18,68.24,68.16,68.24,4808.0,62.7165,62.7717,62.6981,62.7717,4808.0
2020-09-01 14:10:00,68.21,68.23,68.15,68.21,7461.0,62.7441,62.7625,62.6889,62.7441,7461.0
2020-09-01 14:15:00,68.2,68.33,68.2,68.27,5563.0,62.7349,62.8545,62.7349,62.7993,5563.0
2020-09-01 14:20:00,68.3,68.3,68.25,68.27,3315.0,62.8269,62.8269,62.7809,62.7993,3315.0
2020-09-01 14:25:00,68.25,68.32,68.25,68.31,4542.0,62.7809,62.8453,62.7809,62.8361,4542.0
2020-09-01 14:30:00,68.28,68.34,68.27,68.3,4113.0,62.8085,62.8637,62.7993,62.8269,4113.0
2020-09-01 14:35:00,68.3,68.35,68.27,68.33,4857.0,62.8269,62.8729,62.7993,62.8545,4857.0
2020-09-01 14:40:00,68.31,68.33,68.19,68.29,25254.0,62.8361,62.8545,62.7257,62.8177,25254.0
2020-09-01 14:45:00,68.27,68.28,68.22,68.23,4725.0,62.7993,62.8085,62.7533,62.7625,4725.0
2020-09-01 14:50:00,68.21,68.3,68.21,68.24,5527.0,62.7441,62.8269,62.7441,62.7717,5527.0
2020-09-01 14:55:00,68.23,68.28,68.23,68.28,4227.0,62.7625,62.8085,62.7625,62.8085,4227.0
2020-09-01 15:00:00,68.3,68.4,68.29,68.39,7180.0,62.8269,62.9189,62.8177,62.9097,7180.0
2020-09-01 15:05:00,68.38,68.45,68.38,68.42,8351.0,62.9005,62.9649,62.9005,62.9373,8351.0
2020-09-01 15:10:00,68.41,68.41,68.18,68.23,10185.0,62.9281,62.9281,62.7165,62.7625,10185.0
2020-09-01 15:15:00,68.22,68.34,68.22,68.34,9192.0,62.7533,62.8637,62.7533,62.8637,9192.0
2020-09-01 15:20:00,68.35,68.46,68.34,68.45,6724.0,62.8729,62.9741,62.8637,62.9649,6724.0
2020-09-01 15:25:00,68.46,68.48,68.4,68.41,9411.0,62.9741,62.9925,62.9189,62.9281,9411.0
2020-09-01 15:30:00,68.41,68.46,68.4,68.45,27490.0,62.9281,62.9741,62.9189,62.9649,27490.0
2020-09-01 15:35:00,68.45,68.47,68.41,68.42,13287.0,62.9649,62.9833,62.9281,62.9373,13287.0
2020-09-01 15:40:00,68.41,68.5,68.41,68.47,18977.0,62.9281,63.0109,62.9281,62.9833,18977.0
2020-09-01 15:45:00,68.47,68.53,68.46,68.47,21585.0,62.9833,63.0385,62.9741,62.9833,21585.0
2020-09-01 15:50:00,68.46,68.53,68.45,68.47,39980.0,62.9741,63.0385,62.9649,62.9833,39980.0
2020-09-01 15:55:00,68.47,68.6,68.46,68.56,91760.0,62.9833,63.1028,62.9741,63.066,91760.0
2020-09-02 09:30:00,68.4,68.66,68.16,68.58,33736.0,62.9189,63.158,62.6981,63.0844,33736.0
2020-09-02 09:35:00,68.51,68.87,68.33,68.47,12452.0,63.0201,63.3512,62.8545,62.9833,12452.0
2020-09-02 09:40:00,68.35,68.48,68.25,68.37,9955.0,62.8729,62.9925,62.7809,62.8913,9955.0
2020-09-02 09:45:00,68.27,68.43,68.21,68.39,19902.0,62.7993,62.9465,62.7441,62.9097,19902.0
2020-09-02 09:50:00,68.35,68.52,68.27,68.48,20741.0,62.8729,63.0293,62.7993,62.9925,20741.0
2020-09-02 09:55:00,68.48,69.37,68.47,69.37,12668.0,62.9925,63.8111,62.9833,63.8111,12668.0
2020-09-02 10:00:00,69.39,69.39,68.76,68.79,13179.0,63.8295,63.8295,63.25,63.2776,13179.0
2020-09-02 10:05:00,68.78,68.79,68.35,68.47,16107.0,63.2684,63.2776,62.8729,62.9833,16107.0
2020-09-02 10:10:00,68.46,68.67,68.42,68.61,13083.0,62.9741,63.1672,62.9373,63.112,13083.0
2020-09-02 10:15:00,68.72,68.88,68.71,68.75,6109.0,63.2132,63.3604,63.204,63.2408,6109.0
2020-09-02 10:20:00,68.8,68.84,68.64,68.72,8899.0,63.2868,63.3236,63.1396,63.2132,8899.0
2020-09-02 10:25:00,68.7,68.94,68.62,68.85,19494.0,63.1948,63.4156,63.1212,63.3328,19494.0
2020-09-02 10:30:00,68.93,69.15,68.91,69.0,12683.0,63.4064,63.6088,63.388,63.4708,12683.0
2020-09-02 10:35:00,69.07,69.15,68.89,69.14,7541.0,63.5352,63.6088,63.3696,63.5996,7541.0
2020-09-02 10:40:00,69.16,69.27,68.82,68.85,18766.0,63.618,63.7192,63.3052,63.3328,18766.0
2020-09-02 10:45:00,68.8,68.89,68.6,68.61,7956.0,63.2868,63.3696,63.1028,63.112,7956.0
2020-09-02 10:50:00,68.58,68.88,68.53,68.88,18532.0,63.0844,63.3604,63.0385,63.3604,18532.0
2020-09-02 10:55:00,68.81,68.9,68.77,68.77,3402.0,63.296,63.3788,63.2592,63.2592,3402.0
2020-09-02 11:00:00,68.83,68.99,68.78,68.96,9694.0,63.3144,63.4616,63.2684,63.434,9694.0
2020-09-02 11:05:00,68.94,69.15,68.92,69.15,8443.0,63.4156,63.6088,63.3972,63.6088,8443.0
2020-09-02 11:10:00,69.09,69.15,68.92,68.98,11523.0,63.5536,63.6088,63.3972,63.4524,11523.0
2020-09-02 11:15:00,69.0,69.1,68.98,69.03,6505.0,63.4708,63.5628,63.4524,63.4984,6505.0
2020-09-02 11:20:00,69.0,69.02,68.86,68.95,6099.0,63.4708,63.4892,63.342,63.4248,6099.0
2020-09-02 11:25:00,68.94,68.98,68.81,68.82,55149.0,63.4156,63.4524,63.296,63.3052,55149.0
2020-09-02 11:30:00,68.84,68.9,68.82,68.87,7344.0,63.3236,63.3788,63.3052,63.3512,7344.0
2020-09-02 11:35:00,68.86,69.01,68.84,68.97,15444.0,63.342,63.48,63.3236,63.4432,15444.0
2020-09-02 11:40:00,68.94,68.96,68.87,68.89,3028.0,63.4156,63.434,63.3512,63.3696,3028.0
2020-09-02 11:45:00,68.88,69.0,68.84,68.94,16441.0,63.3604,63.4708,63.3236,63.4156,16441.0
2020-09-02 11:50:00,68.94,69.19,68.93,69.16,21633.0,63.4156,63.6456,63.4064,63.618,21633.0
2020-09-02 11:55:00,69.15,69.17,69.08,69.12,4064.0,63.6088,63.6272,63.5444,63.5812,4064.0
2020-09-02 12:00:00,69.1,69.18,69.06,69.08,5775.0,63.5628,63.6364,63.526,63.5444,5775.0
2020-09-02 12:05:00,69.09,69.14,68.96,68.97,8471.0,63.5536,63.5996,63.434,63.4432,8471.0
2020-09-02 12:10:00,68.99,69.1,68.99,69.05,6017.0,63.4616,63.5628,63.4616,63.5168,6017.0
2020-09-02 12:15:00,69.06,69.11,69.05,69.11,3918.0,63.526,63.572,63.5168,63.572,3918.0
2020-09-02 12:20:00,69.08,69.18,69.06,69.17,4342.0,63.5444,63.6364,63.526,63.6272,4342.0
2020-09-02 12:25:00,69.15,69.21,69.12,69.19,3889.0,63.6088,63.664,63.5812,63.6456,3889.0
2020-09-02 12:30:00,69.18,69.19,69.14,69.17,6454.0,63.6364,63.6456,63.5996,63.6272,6454.0
2020-09-02 12:35:00,69.17,69.26,69.17,69.22,4148.0,63.6272,63.71,63.6272,63.6732,4148.0
2020-09-02 12:40:00,69.24,69.25,69.19,69.25,5812.0,63.6916,63.7008,63.6456,63.7008,5812.0
2020-09-02 12:45:00,69.27,69.34,69.22,69.22,7703.0,63.7192,63.7835,63.6732,63.6732,7703.0
2020-09-02 12:50:00,69.25,69.26,69.11,69.16,2477.0,63.7008,63.71,63.572,63.618,2477.0
2020-09-02 12:55:00,69.15,69.18,68.98,68.98,10347.0,63.6088,63.6364,63.4524,63.4524,10347.0
2020-09-02 13:00:00,69.03,69.04,68.91,68.91,2709.0,63.4984,63.5076,63.388,63.388,2709.0
2020-09-02 13:05:00,68.92,68.94,68.83,68.87,4580.0,63.3972,63.4156,63.3144,63.3512,4580.0
2020-09-02 13:10:00,68.87,68.95,68.86,68.9,7315.0,63.3512,63.4248,63.342,63.3788,7315.0
2020-09-02 13:15:00,68.88,68.91,68.85,68.89,2914.0,63.3604,63.388,63.3328,63.3696,2914.0
2020-09-02 13:20:00,68.89,68.99,68.88,68.97,3751.0,63.3696,63.4616,63.3604,63.4432,3751.0
2020-09-02 13:25:00,68.98,69.01,68.93,68.99,2946.0,63.4524,63.48,63.4064,63.4616,2946.0
2020-09-02 13:30:00,68.97,69.06,68.97,69.0,4162.0,63.4432,63.526,63.4432,63.4708,4162.0
2020-09-02 13:35:00,69.0,69.08,69.0,69.08,2987.0,63.4708,63.5444,63.4708,63.5444,2987.0
2020-09-02 13:40:00,69.13,69.15,69.09,69.14,5619.0,63.5904,63.6088,63.5536,63.5996,5619.0
2020-09-02 13:45:00,69.13,69.14,69.08,69.11,3706.0,63.5904,63.5996,63.5444,63.572,3706.0
2020-09-02 13:50:00,69.12,69.14,69.1,69.1,1500.0,63.5812,63.5996,63.5628,63.5628,1500.0
2020-09-02 13:55:00,69.09,69.09,69.02,69.05,2331.0,63.5536,63.5536,63.4892,63.5168,2331.0
2020-09-02 14:00:00,69.03,69.06,68.86,68.9,5909.0,63.4984,63.526,63.342,63.3788,5909.0
2020-09-02 14:05:00,68.92,68.96,68.89,68.92,17686.0,63.3972,63.434,63.3696,63.3972,17686.0
2020-09-02 14:10:00,68.88,68.88,68.74,68.8,5478.0,63.3604,63.3604,63.2316,63.2868,5478.0
2020-09-02 14:15:00,68.79,68.85,68.79,68.83,8398.0,63.2776,63.3328,63.2776,63.3144,8398.0
2020-09-02 14:20:00,68.84,68.9,68.79,68.89,9923.0,63.3236,63.3788,63.2776,63.3696,9923.0
2020-09-02 14:25:00,68.87,68.98,68.87,68.94,6479.0,63.3512,63.4524,63.3512,63.4156,6479.0
2020-09-02 14:30:00,68.91,68.94,68.86,68.91,4471.0,63.388,63.4156,63.342,63.388,4471.0
2020-09-02 14:35:00,68.91,68.92,68.88,68.89,1819.0,63.388,63.3972,63.3604,63.3696,1819.0
2020-09-02 14:40:00,68.89,68.94,68.88,68.94,4408.0,63.3696,63.4156,63.3604,63.4156,4408.0
2020-09-02 14:45:00,68.96,69.19,68.96,69.16,9648.0,63.434,63.6456,63.434,63.618,9648.0
2020-09-02 14:50:00,69.15,69.33,69.15,69.33,7466.0,63.6088,63.7743,63.6088,63.7743,7466.0
2020-09-02 14:55:00,69.34,69.43,69.29,69.41,7161.0,63.7835,63.8663,63.7376,63.8479,7161.0
2020-09-02 15:00:00,69.41,69.53,69.39,69.53,12490.0,63.8479,63.9583,63.8295,63.9583,12490.0
2020-09-02 15:05:00,69.51,69.52,69.41,69.47,8309.0,63.9399,63.9491,63.8479,63.9031,8309.0
2020-09-02 15:10:00,69.48,69.49,69.16,69.42,37753.0,63.9123,63.9215,63.618,63.8571,37753.0
2020-09-02 15:15:00,69.4,69.47,69.37,69.47,8069.0,63.8387,63.9031,63.8111,63.9031,8069.0
2020-09-02 15:20:00,69.45,69.53,69.43,69.52,9116.0,63.8847,63.9583,63.8663,63.9491,9116.0
2020-09-02 15:25:00,69.52,69.57,69.49,69.49,10994.0,63.9491,63.9951,63.9215,63.9215,10994.0
2020-09-02 15:30:00,69.49,69.63,69.49,69.6,22572.0,63.9215,64.0503,63.9215,64.0227,22572.0
2020-09-02 15:35:00,69.59,69.72,69.49,69.72,18203.0,64.0135,64.1331,63.9215,64.1331,18203.0
2020-09-02 15:40:00,69.72,69.75,69.59,69.71,19492.0,64.1331,64.1607,64.0135,64.1239,19492.0
2020-09-02 15:45:00,69.72,69.72,69.63,69.65,33560.0,64.1331,64.1331,64.0503,64.0687,33560.0
2020-09-02 15:50:00,69.61,69.67,69.54,69.64,49122.0,64.0319,64.0871,63.9675,64.0595,49122.0
2020-09-02 15:55:00,69.64,69.66,69.35,69.35,81648.0,64.0595,64.0779,63.7927,63.7927,81648.0
2020-09-03 09:30:00,70.0,70.85,69.93,70.68,52017.0,64.3907,65.1725,64.3263,65.0162,52017.0
2020-09-03 09:35:00,70.59,71.02,70.59,70.77,12637.0,64.9334,65.3289,64.9334,65.099,12637.0
2020-09-03 09:40:00,70.76,71.03,70.51,71.03,42801.0,65.0898,65.3381,64.8598,65.3381,42801.0
2020-09-03 09:45:00,71.03,71.75,70.98,71.72,40689.0,65.3381,66.0004,65.2921,65.9728,40689.0
2020-09-03 09:50:00,71.73,71.88,71.12,71.4,64879.0,65.982,66.12,65.4209,65.6785,64879.0
2020-09-03 09:55:00,71.35,71.7,71.3,71.53,30537.0,65.6325,65.9544,65.5865,65.7981,30537.0
2020-09-03 10:00:00,71.5,71.67,71.14,71.32,23103.0,65.7705,65.9268,65.4393,65.6049,23103.0
2020-09-03 10:05:00,71.32,71.32,70.61,70.84,22083.0,65.6049,65.6049,64.9518,65.1633,22083.0
2020-09-03 10:10:00,70.84,71.14,70.75,71.06,24943.0,65.1633,65.4393,65.0806,65.3657,24943.0
2020-09-03 10:15:00,71.1,71.15,70.76,70.91,19332.0,65.4025,65.4485,65.0898,65.2277,19332.0
2020-09-03 10:20:00,70.86,70.87,70.38,70.41,10026.0,65.1817,65.1909,64.7402,64.7678,10026.0
2020-09-03 10:25:00,70.4,70.58,70.35,70.47,10847.0,64.7586,64.9242,64.7126,64.823,10847.0
2020-09-03 10:30:00,70.44,70.82,70.34,70.73,12383.0,64.7954,65.1449,64.7034,65.0622,12383.0
2020-09-03 10:35:00,70.67,70.67,70.34,70.54,10340.0,65.007,65.007,64.7034,64.8874,10340.0
2020-09-03 10:40:00,70.55,70.81,70.53,70.79,8652.0,64.8966,65.1357,64.8782,65.1174,8652.0
2020-09-03 10:45:00,70.79,70.93,70.49,70.51,15416.0,65.1174,65.2461,64.8414,64.8598,15416.0
2020-09-03 10:50:00,70.5,70.66,70.37,70.62,16630.0,64.8506,64.9978,64.731,64.961,16630.0
2020-09-03 10:55:00,70.62,70.66,70.43,70.59,9612.0,64.961,64.9978,64.7862,64.9334,9612.0
2020-09-03 11:00:00,70.59,70.61,70.27,70.27,11835.0,64.9334,64.9518,64.639,64.639,11835.0
2020-09-03 11:05:00,70.29,70.29,69.95,70.08,57412.0,64.6574,64.6574,64.3447,64.4642,57412.0
2020-09-03 11:10:00,70.08,70.17,69.98,70.01,15629.0,64.4642,64.547,64.3723,64.3999,15629.0
2020-09-03 11:15:00,70.0,70.04,69.1,69.1,69927.0,64.3907,64.4275,63.5628,63.5628,69927.0
2020-09-03 11:20:00,69.13,69.38,69.05,69.37,14537.0,63.5904,63.8203,63.5168,63.8111,14537.0
2020-09-03 11:25:00,69.31,69.61,69.18,69.33,21686.0,63.7559,64.0319,63.6364,63.7743,21686.0
2020-09-03 11:30:00,69.3,69.64,69.26,69.59,12002.0,63.7468,64.0595,63.71,64.0135,12002.0
2020-09-03 11:35:00,69.62,69.66,69.28,69.65,7292.0,64.0411,64.0779,63.7284,64.0687,7292.0
2020-09-03 11:40:00,69.65,69.96,69.64,69.79,14638.0,64.0687,64.3539,64.0595,64.1975,14638.0
2020-09-03 11:45:00,69.73,69.78,69.54,69.54,15707.0,64.1423,64.1883,63.9675,63.9675,15707.0
2020-09-03 11:50:00,69.53,69.77,69.44,69.73,6589.0,63.9583,64.1791,63.8755,64.1423,6589.0
2020-09-03 11:55:00,69.71,69.82,69.54,69.65,7951.0,64.1239,64.2251,63.9675,64.0687,7951.0
2020-09-03 12:00:00,69.68,69.8,69.54,69.69,7364.0,64.0963,64.2067,63.9675,64.1055,7364.0
2020-09-03 12:05:00,69.69,69.87,69.64,69.87,8212.0,64.1055,64.2711,64.0595,64.2711,8212.0
2020-09-03 12:10:00,69.92,70.01,69.86,69.95,8803.0,64.3171,64.3999,64.2619,64.3447,8803.0
2020-09-03 12:15:00,69.91,69.98,69.78,69.98,11503.0,64.3079,64.3723,64.1883,64.3723,11503.0
2020-09-03 12:20:00,69.97,69.97,69.83,69.97,5323.0,64.3631,64.3631,64.2343,64.3631,5323.0
2020-09-03 12:25:00,69.94,70.02,69.89,69.96,12584.0,64.3355,64.4091,64.2895,64.3539,12584.0
2020-09-03 12:30:00,69.95,69.98,69.71,69.73,13370.0,64.3447,64.3723,64.1239,64.1423,13370.0
2020-09-03 12:35:00,69.71,69.96,69.65,69.86,7585.0,64.1239,64.3539,64.0687,64.2619,7585.0
2020-09-03 12:40:00,69.88,69.9,69.66,69.66,6313.0,64.2803,64.2987,64.0779,64.0779,6313.0
2020-09-03 12:45:00,69.61,69.75,69.57,69.63,10626.0,64.0319,64.1607,63.9951,64.0503,10626.0
2020-09-03 12:50:00,69.63,69.68,69.46,69.6,8143.0,64.0503,64.0963,63.8939,64.0227,8143.0
2020-09-03 12:55:00,69.59,69.81,69.57,69.71,13325.0,64.0135,64.2159,63.9951,64.1239,13325.0
2020-09-03 13:00:00,69.73,69.73,69.5,69.52,12990.0,64.1423,64.1423,63.9307,63.9491,12990.0
2020-09-03 13:05:00,69.57,69.83,69.54,69.83,7194.0,63.9951,64.2343,63.9675,64.2343,7194.0
2020-09-03 13:10:00,69.82,70.03,69.8,70.03,9635.0,64.2251,64.4183,64.2067,64.4183,9635.0
2020-09-03 13:15:00,69.99,70.06,69.68,69.74,11231.0,64.3815,64.4458,64.0963,64.1515,11231.0
2020-09-03 13:20:00,69.7,69.98,69.66,69.88,10493.0,64.1147,64.3723,64.0779,64.2803,10493.0
2020-09-03 13:25:00,69.88,70.04,69.79,70.03,13981.0,64.2803,64.4275,64.1975,64.4183,13981.0
2020-09-03 13:30:00,70.01,70.01,69.62,69.73,18771.0,64.3999,64.3999,64.0411,64.1423,18771.0
2020-09-03 13:35:00,69.72,69.89,69.72,69.81,14507.0,64.1331,64.2895,64.1331,64.2159,14507.0
2020-09-03 13:40:00,69.83,69.94,69.76,69.8,12589.0,64.2343,64.3355,64.1699,64.2067,12589.0
2020-09-03 13:45:00,69.86,69.94,69.79,69.82,8189.0,64.2619,64.3355,64.1975,64.2251,8189.0
2020-09-03 13:50:00,69.79,70.02,69.79,70.01,9485.0,64.1975,64.4091,64.1975,64.3999,9485.0
2020-09-03 13:55:00,70.03,70.05,69.94,69.94,4073.0,64.4183,64.4367,64.3355,64.3355,4073.0
2020-09-03 14:00:00,69.93,69.97,69.84,69.92,6631.0,64.3263,64.3631,64.2435,64.3171,6631.0
2020-09-03 14:05:00,69.98,70.01,69.87,69.92,6024.0,64.3723,64.3999,64.2711,64.3171,6024.0
2020-09-03 14:10:00,69.96,70.15,69.95,70.03,7002.0,64.3539,64.5286,64.3447,64.4183,7002.0
2020-09-03 14:15:00,70.03,70.04,69.81,69.81,6047.0,64.4183,64.4275,64.2159,64.2159,6047.0
2020-09-03 14:20:00,69.86,69.97,69.84,69.87,3501.0,64.2619,64.3631,64.2435,64.2711,3501.0
2020-09-03 14:25:00,69.89,70.08,69.8,69.92,22564.0,64.2895,64.4642,64.2067,64.3171,22564.0
2020-09-03 14:30:00,69.9,70.22,69.88,70.09,9315.0,64.2987,64.593,64.2803,64.4734,9315.0
2020-09-03 14:35:00,70.14,70.3,70.11,70.12,8934.0,64.5194,64.6666,64.4918,64.501,8934.0
2020-09-03 14:40:00,70.1,70.19,69.92,69.92,8099.0,64.4826,64.5654,64.3171,64.3171,8099.0
2020-09-03 14:45:00,69.96,70.02,69.89,69.95,10647.0,64.3539,64.4091,64.2895,64.3447,10647.0
2020-09-03 14:50:00,69.97,70.02,69.85,69.86,14335.0,64.3631,64.4091,64.2527,64.2619,14335.0
2020-09-03 14:55:00,69.85,69.88,69.7,69.74,13317.0,64.2527,64.2803,64.1147,64.1515,13317.0
2020-09-03 15:00:00,69.72,69.81,69.65,69.73,11513.0,64.1331,64.2159,64.0687,64.1423,11513.0
2020-09-03 15:05:00,69.69,69.86,69.64,69.77,9627.0,64.1055,64.2619,64.0595,64.1791,9627.0
2020-09-03 15:10:00,69.81,69.9,69.67,69.9,13299.0,64.2159,64.2987,64.0871,64.2987,13299.0
2020-09-03 15:15:00,69.86,69.9,69.66,69.68,16553.0,64.2619,64.2987,64.0779,64.0963,16553.0
2020-09-03 15:20:00,69.65,69.71,69.48,69.52,16748.0,64.0687,64.1239,63.9123,63.9491,16748.0
2020-09-03 15:25:00,69.5,69.62,69.43,69.5,14962.0,63.9307,64.0411,63.8663,63.9307,14962.0
2020-09-03 15:30:00,69.49,69.67,69.34,69.35,31433.0,63.9215,64.0871,63.7835,63.7927,31433.0
2020-09-03 15:35:00,69.36,69.84,69.35,69.6,23510.0,63.8019,64.2435,63.7927,64.0227,23510.0
2020-09-03 15:40:00,69.6,69.76,69.51,69.66,22215.0,64.0227,64.1699,63.9399,64.0779,22215.0
2020-09-03 15:45:00,69.7,69.74,69.54,69.59,53781.0,64.1147,64.1515,63.9675,64.0135,53781.0
2020-09-03 15:50:00,69.59,69.88,69.3,69.84,93516.0,64.0135,64.2803,63.7468,64.2435,93516.0
2020-09-03 15:55:00,69.83,69.99,69.78,69.92,101981.0,64.2343,64.3815,64.1883,64.3171,101981.0
2020-09-04 09:30:00,72.35,72.62,71.44,72.53,143193.0,66.5523,66.8007,65.7153,66.7179,143193.0
2020-09-04 09:35:00,72.53,72.55,72.1,72.28,49618.0,66.7179,66.7363,66.3224,66.488,49618.0
2020-09-04 09:40:00,72.28,73.19,72.27,73.0,85004.0,66.488,67.325,66.4788,67.1503,85004.0
2020-09-04 09:45:00,73.07,73.58,72.95,73.39,76058.0,67.2146,67.6838,67.1043,67.509,76058.0
2020-09-04 09:50:00,73.41,74.07,73.37,73.72,129158.0,67.5274,68.1345,67.4906,67.8126,129158.0
2020-09-04 09:55:00,73.78,73.8,73.19,73.42,94023.0,67.8678,67.8861,67.325,67.5366,94023.0
2020-09-04 10:00:00,73.46,73.88,73.46,73.77,62776.0,67.5734,67.9597,67.5734,67.8586,62776.0
2020-09-04 10:05:00,73.73,74.46,73.71,74.29,79924.0,67.8218,68.4933,67.8034,68.3369,79924.0
2020-09-04 10:10:00,74.27,74.39,73.78,73.92,93623.0,68.3185,68.4289,67.8678,67.9965,93623.0
2020-09-04 10:15:00,73.91,74.1,73.56,73.7,105012.0,67.9873,68.1621,67.6654,67.7942,105012.0
2020-09-04 10:20:00,73.71,74.06,73.29,73.94,79021.0,67.8034,68.1253,67.417,68.0149,79021.0
2020-09-04 10:25:00,73.98,74.21,73.69,73.74,42562.0,68.0517,68.2633,67.785,67.831,42562.0
2020-09-04 10:30:00,73.77,73.93,73.14,73.14,47476.0,67.8586,68.0057,67.279,67.279,47476.0
2020-09-04 10:35:00,73.17,73.27,72.39,72.68,68342.0,67.3066,67.3986,66.5891,66.8559,68342.0
2020-09-04 10:40:00,72.7,72.88,72.22,72.23,88452.0,66.8743,67.0399,66.4328,66.442,88452.0
2020-09-04 10:45:00,72.23,72.99,72.11,72.89,47971.0,66.442,67.1411,66.3316,67.0491,47971.0
2020-09-04 10:50:00,72.89,72.91,72.62,72.87,31959.0,67.0491,67.0675,66.8007,67.0307,31959.0
2020-09-04 10:55:00,72.8,73.19,72.78,72.8,28111.0,66.9663,67.325,66.9479,66.9663,28111.0
2020-09-04 11:00:00,72.79,72.93,72.51,72.59,37640.0,66.9571,67.0859,66.6995,66.7731,37640.0
2020-09-04 11:05:00,72.58,72.69,72.41,72.53,21976.0,66.7639,66.8651,66.6075,66.7179,21976.0
2020-09-04 11:10:00,72.51,72.67,72.31,72.59,35645.0,66.6995,66.8467,66.5155,66.7731,35645.0
2020-09-04 11:15:00,72.58,72.84,72.51,72.84,21626.0,66.7639,67.0031,66.6995,67.0031,21626.0
2020-09-04 11:20:00,72.85,72.99,72.59,72.76,28097.0,67.0123,67.1411,66.7731,66.9295,28097.0
2020-09-04 11:25:00,72.77,72.77,72.4,72.57,30366.0,66.9387,66.9387,66.5983,66.7547,30366.0
2020-09-04 11:30:00,72.57,72.99,72.57,72.8,35528.0,66.7547,67.1411,66.7547,66.9663,35528.0
2020-09-04 11:35:00,72.79,72.8,72.32,72.41,26552.0,66.9571,66.9663,66.5247,66.6075,26552.0
2020-09-04 11:40:00,72.36,72.46,71.99,72.01,63640.0,66.5615,66.6535,66.2212,66.2396,63640.0
2020-09-04 11:45:00,72.02,72.21,72.02,72.21,16059.0,66.2488,66.4236,66.2488,66.4236,16059.0
2020-09-04 11:50:00,72.16,72.62,71.96,72.62,21355.0,66.3776,66.8007,66.1936,66.8007,21355.0
2020-09-04 11:55:00,72.6,72.63,72.41,72.48,21344.0,66.7823,66.8099,66.6075,66.6719,21344.0
2020-09-04 12:00:00,72.5,72.71,72.44,72.51,20622.0,66.6903,66.8835,66.6351,66.6995,20622.0
2020-09-04 12:05:00,72.57,72.88,72.49,72.81,17090.0,66.7547,67.0399,66.6811,66.9755,17090.0
2020-09-04 12:10:00,72.81,73.16,72.77,73.1,44486.0,66.9755,67.2974,66.9387,67.2422,44486.0
2020-09-04 12:15:00,73.12,73.15,72.81,73.03,29739.0,67.2606,67.2882,66.9755,67.1779,29739.0
2020-09-04 12:20:00,73.03,73.18,72.83,73.16,18401.0,67.1779,67.3158,66.9939,67.2974,18401.0
2020-09-04 12:25:00,73.24,73.32,73.06,73.26,23785.0,67.371,67.4446,67.2054,67.3894,23785.0
2020-09-04 12:30:00,73.26,73.26,72.84,72.88,38736.0,67.3894,67.3894,67.0031,67.0399,38736.0
2020-09-04 12:35:00,72.87,73.34,72.86,73.24,27942.0,67.0307,67.463,67.0215,67.371,27942.0
2020-09-04 12:40:00,73.28,73.38,73.16,73.37,29695.0,67.4078,67.4998,67.2974,67.4906,29695.0
2020-09-04 12:45:00,73.36,73.57,73.33,73.44,42899.0,67.4814,67.6746,67.4538,67.555,42899.0
2020-09-04 12:50:00,73.42,73.68,73.39,73.63,21323.0,67.5366,67.7758,67.509,67.7298,21323.0
2020-09-04 12:55:00,73.56,73.73,73.47,73.51,14059.0,67.6654,67.8218,67.5826,67.6194,14059.0
2020-09-04 13:00:00,73.51,73.55,73.36,73.42,56980.0,67.6194,67.6562,67.4814,67.5366,56980.0
2020-09-04 13:05:00,73.43,73.43,73.0,73.16,33697.0,67.5458,67.5458,67.1503,67.2974,33697.0
2020-09-04 13:10:00,73.14,73.24,73.09,73.24,15439.0,67.279,67.371,67.233,67.371,15439.0
2020-09-04 13:15:00,73.28,73.33,73.13,73.15,12327.0,67.4078,67.4538,67.2698,67.2882,12327.0
2020-09-04 13:20:00,73.16,73.37,73.13,73.36,19396.0,67.2974,67.4906,67.2698,67.4814,19396.0
2020-09-04 13:25:00,73.31,73.5,73.3,73.42,52130.0,67.4354,67.6102,67.4262,67.5366,52130.0
2020-09-04 13:30:00,73.37,73.37,72.97,73.01,38928.0,67.4906,67.4906,67.1227,67.1595,38928.0
2020-09-04 13:35:00,73.02,73.15,72.89,73.06,22670.0,67.1687,67.2882,67.0491,67.2054,22670.0
2020-09-04 13:40:00,73.09,73.11,72.9,72.98,13202.0,67.233,67.2514,67.0583,67.1319,13202.0
2020-09-04 13:45:00,72.96,73.19,72.95,73.09,22295.0,67.1135,67.325,67.1043,67.233,22295.0
2020-09-04 13:50:00,73.09,73.3,72.98,73.3,15403.0,67.233,67.4262,67.1319,67.4262,15403.0
2020-09-04 13:55:00,73.28,73.42,73.27,73.39,21679.0,67.4078,67.5366,67.3986,67.509,21679.0
2020-09-04 14:00:00,73.35,73.5,73.33,73.45,48344.0,67.4722,67.6102,67.4538,67.5642,48344.0
2020-09-04 14:05:00,73.46,73.63,73.43,73.48,32312.0,67.5734,67.7298,67.5458,67.5918,32312.0
2020-09-04 14:10:00,73.46,73.5,73.21,73.21,18699.0,67.5734,67.6102,67.3434,67.3434,18699.0
2020-09-04 14:15:00,73.21,73.46,73.18,73.45,21328.0,67.3434,67.5734,67.3158,67.5642,21328.0
2020-09-04 14:20:00,73.46,73.53,73.36,73.4,22269.0,67.5734,67.6378,67.4814,67.5182,22269.0
2020-09-04 14:25:00,73.39,73.56,73.3,73.56,30018.0,67.509,67.6654,67.4262,67.6654,30018.0
2020-09-04 14:30:00,73.55,73.58,73.35,73.44,13999.0,67.6562,67.6838,67.4722,67.555,13999.0
2020-09-04 14:35:00,73.45,73.74,73.45,73.71,36468.0,67.5642,67.831,67.5642,67.8034,36468.0
2020-09-04 14:40:00,73.71,73.93,73.69,73.8,28562.0,67.8034,68.0057,67.785,67.8861,28562.0
2020-09-04 14:45:00,73.8,73.96,73.78,73.86,23423.0,67.8861,68.0333,67.8678,67.9413,23423.0
2020-09-04 14:50:00,73.88,73.93,73.64,73.64,30210.0,67.9597,68.0057,67.739,67.739,30210.0
2020-09-04 14:55:00,73.65,74.03,73.62,74.01,41769.0,67.7482,68.0977,67.7206,68.0793,41769.0
2020-09-04 15:00:00,73.99,74.24,73.95,74.16,51975.0,68.0609,68.2909,68.0241,68.2173,51975.0
2020-09-04 15:05:00,74.15,74.24,74.06,74.19,41532.0,68.2081,68.2909,68.1253,68.2449,41532.0
2020-09-04 15:10:00,74.16,74.25,74.06,74.06,54961.0,68.2173,68.3001,68.1253,68.1253,54961.0
2020-09-04 15:15:00,74.1,74.46,74.09,74.41,42447.0,68.1621,68.4933,68.1529,68.4473,42447.0
2020-09-04 15:20:00,74.4,74.48,74.21,74.24,41583.0,68.4381,68.5117,68.2633,68.2909,41583.0
2020-09-04 15:25:00,74.24,74.32,74.11,74.11,51678.0,68.2909,68.3645,68.1713,68.1713,51678.0
2020-09-04 15:30:00,74.1,74.22,73.99,74.03,53599.0,68.1621,68.2725,68.0609,68.0977,53599.0
2020-09-04 15:35:00,74.04,74.11,73.67,73.8,68012.0,68.1069,68.1713,67.7666,67.8861,68012.0
2020-09-04 15:40:00,73.81,73.93,73.7,73.87,71281.0,67.8953,68.0057,67.7942,67.9505,71281.0
2020-09-04 15:45:00,73.88,74.17,73.77,73.77,99219.0,67.9597,68.2265,67.8586,67.8586,99219.0
2020-09-04 15:50:00,73.73,74.15,73.72,74.09,142090.0,67.8218,68.2081,67.8126,68.1529,142090.0
2020-09-04 15:55:00,74.08,74.14,73.82,73.99,209805.0,68.1437,68.1989,67.9045,68.0609,209805.0
2020-09-08 09:30:00,72.36,72.53,71.38,71.65,109610.0,66.5615,66.7179,65.6601,65.9084,109610.0
2020-09-08 09:35:00,71.65,72.26,71.64,72.09,61835.0,65.9084,66.4696,65.8992,66.3132,61835.0
2020-09-08 09:40:00,71.98,72.38,71.79,71.89,64250.0,66.212,66.5799,66.0372,66.1292,64250.0
2020-09-08 09:45:00,71.85,72.04,71.66,71.88,26370.0,66.0924,66.2672,65.9176,66.12,26370.0
2020-09-08 09:50:00,71.79,71.99,71.61,71.96,30526.0,66.0372,66.2212,65.8716,66.1936,30526.0
2020-09-08 09:55:00,71.84,72.28,71.84,72.1,26685.0,66.0832,66.488,66.0832,66.3224,26685.0
2020-09-08 10:00:00,72.16,72.16,71.69,71.69,23036.0,66.3776,66.3776,65.9452,65.9452,23036.0
2020-09-08 10:05:00,71.7,71.76,71.26,71.58,43551.0,65.9544,66.0096,65.5497,65.844,43551.0
2020-09-08 10:10:00,71.55,71.84,71.32,71.78,36651.0,65.8165,66.0832,65.6049,66.028,36651.0
2020-09-08 10:15:00,71.77,71.77,71.33,71.34,31545.0,66.0188,66.0188,65.6141,65.6233,31545.0
2020-09-08 10:20:00,71.34,71.61,71.1,71.49,72951.0,65.6233,65.8716,65.4025,65.7613,72951.0
2020-09-08 10:25:00,71.49,71.7,71.31,71.54,33687.0,65.7613,65.9544,65.5957,65.8073,33687.0
2020-09-08 10:30:00,71.49,71.9,71.45,71.9,18310.0,65.7613,66.1384,65.7245,66.1384,18310.0
2020-09-08 10:35:00,71.91,71.93,71.52,71.66,51114.0,66.1476,66.166,65.7889,65.9176,51114.0
2020-09-08 10:40:00,71.71,71.82,71.21,71.23,22567.0,65.9636,66.0648,65.5037,65.5221,22567.0
2020-09-08 10:45:00,71.2,71.3,70.95,70.95,35086.0,65.4945,65.5865,65.2645,65.2645,35086.0
2020-09-08 10:50:00,70.95,71.04,70.85,70.95,37813.0,65.2645,65.3473,65.1725,65.2645,37813.0
2020-09-08 10:55:00,70.94,71.14,70.87,70.87,16954.0,65.2553,65.4393,65.1909,65.1909,16954.0
2020-09-08 11:00:00,70.85,71.39,70.72,71.25,55674.0,65.1725,65.6693,65.053,65.5405,55674.0
2020-09-08 11:05:00,71.21,71.33,71.13,71.33,20596.0,65.5037,65.6141,65.4301,65.6141,20596.0
2020-09-08 11:10:00,71.36,71.44,71.19,71.34,11247.0,65.6417,65.7153,65.4853,65.6233,11247.0
2020-09-08 11:15:00,71.34,71.49,71.3,71.46,17784.0,65.6233,65.7613,65.5865,65.7337,17784.0
2020-09-08 11:20:00,71.44,71.55,71.32,71.42,20227.0,65.7153,65.8165,65.6049,65.6969,20227.0
2020-09-08 11:25:00,71.41,71.46,71.29,71.29,17030.0,65.6877,65.7337,65.5773,65.5773,17030.0
2020-09-08 11:30:00,71.3,71.39,71.15,71.28,25775.0,65.5865,65.6693,65.4485,65.5681,25775.0
2020-09-08 11:35:00,71.27,71.36,71.15,71.19,15437.0,65.5589,65.6417,65.4485,65.4853,15437.0
2020-09-08 11:40:00,71.16,71.2,71.03,71.08,18123.0,65.4577,65.4945,65.3381,65.3841,18123.0
2020-09-08 11:45:00,71.08,71.12,70.96,71.0,15317.0,65.3841,65.4209,65.2737,65.3105,15317.0
2020-09-08 11:50:00,71.0,71.05,70.85,70.97,13669.0,65.3105,65.3565,65.1725,65.2829,13669.0
2020-09-08 11:55:00,70.86,71.22,70.86,71.0,24623.0,65.1817,65.5129,65.1817,65.3105,24623.0
2020-09-08 12:00:00,71.03,71.11,70.96,70.98,20736.0,65.3381,65.4117,65.2737,65.2921,20736.0
2020-09-08 12:05:00,70.94,71.24,70.93,71.09,14094.0,65.2553,65.5313,65.2461,65.3933,14094.0
2020-09-08 12:10:00,71.1,71.33,71.07,71.29,49723.0,65.4025,65.6141,65.3749,65.5773,49723.0
2020-09-08 12:15:00,71.26,71.33,71.09,71.19,32832.0,65.5497,65.6141,65.3933,65.4853,32832.0
2020-09-08 12:20:00,71.22,71.36,71.12,71.27,12000.0,65.5129,65.6417,65.4209,65.5589,12000.0
2020-09-08 12:25:00,71.27,71.36,71.15,71.16,11455.0,65.5589,65.6417,65.4485,65.4577,11455.0
2020-09-08 12:30:00,71.16,71.21,71.08,71.13,14010.0,65.4577,65.5037,65.3841,65.4301,14010.0
2020-09-08 12:35:00,71.1,71.16,71.01,71.02,15582.0,65.4025,65.4577,65.3197,65.3289,15582.0
2020-09-08 12:40:00,71.03,71.15,71.0,71.15,15310.0,65.3381,65.4485,65.3105,65.4485,15310.0
2020-09-08 12:45:00,71.14,71.24,71.13,71.24,15573.0,65.4393,65.5313,65.4301,65.5313,15573.0
2020-09-08 12:50:00,71.25,71.29,71.2,71.26,11671.0,65.5405,65.5773,65.4945,65.5497,11671.0
2020-09-08 12:55:00,71.25,71.26,71.07,71.09,9855.0,65.5405,65.5497,65.3749,65.3933,9855.0
2020-09-08 13:00:00,71.09,71.12,70.96,71.06,9849.0,65.3933,65.4209,65.2737,65.3657,9849.0
2020-09-08 13:05:00,71.04,71.19,70.97,71.12,14142.0,65.3473,65.4853,65.2829,65.4209,14142.0
2020-09-08 13:10:00,71.11,71.26,71.04,71.12,19123.0,65.4117,65.5497,65.3473,65.4209,19123.0
2020-09-08 13:15:00,71.16,71.35,71.14,71.34,17718.0,65.4577,65.6325,65.4393,65.6233,17718.0
2020-09-08 13:20:00,71.34,71.37,71.15,71.15,11653.0,65.6233,65.6509,65.4485,65.4485,11653.0
2020-09-08 13:25:00,71.19,71.38,71.18,71.34,17774.0,65.4853,65.6601,65.4761,65.6233,17774.0
2020-09-08 13:30:00,71.32,71.32,71.11,71.12,24114.0,65.6049,65.6049,65.4117,65.4209,24114.0
2020-09-08 13:35:00,71.15,71.25,71.1,71.18,46029.0,65.4485,65.5405,65.4025,65.4761,46029.0
2020-09-08 13:40:00,71.17,71.2,71.09,71.19,14237.0,65.4669,65.4945,65.3933,65.4853,14237.0
2020-09-08 13:45:00,71.18,71.25,71.14,71.16,19304.0,65.4761,65.5405,65.4393,65.4577,19304.0
2020-09-08 13:50:00,71.16,71.29,71.12,71.23,10574.0,65.4577,65.5773,65.4209,65.5221,10574.0
2020-09-08 13:55:00,71.22,71.31,71.13,71.26,23452.0,65.5129,65.5957,65.4301,65.5497,23452.0
2020-09-08 14:00:00,71.27,71.4,71.24,71.4,18240.0,65.5589,65.6785,65.5313,65.6785,18240.0
2020-09-08 14:05:00,71.4,71.43,71.31,71.39,12127.0,65.6785,65.7061,65.5957,65.6693,12127.0
2020-09-08 14:10:00,71.39,71.41,71.23,71.29,37535.0,65.6693,65.6877,65.5221,65.5773,37535.0
2020-09-08 14:15:00,71.28,71.36,71.22,71.3,21940.0,65.5681,65.6417,65.5129,65.5865,21940.0
2020-09-08 14:20:00,71.31,71.32,71.17,71.21,18354.0,65.5957,65.6049,65.4669,65.5037,18354.0
2020-09-08 14:25:00,71.23,71.25,71.07,71.11,9198.0,65.5221,65.5405,65.3749,65.4117,9198.0
2020-09-08 14:30:00,71.12,71.13,70.99,71.06,19008.0,65.4209,65.4301,65.3013,65.3657,19008.0
2020-09-08 14:35:00,71.06,71.07,70.81,70.9,25469.0,65.3657,65.3749,65.1357,65.2185,25469.0
2020-09-08 14:40:00,70.9,71.0,70.81,70.81,13068.0,65.2185,65.3105,65.1357,65.1357,13068.0
2020-09-08 14:45:00,70.8,70.87,70.73,70.82,11522.0,65.1266,65.1909,65.0622,65.1449,11522.0
2020-09-08 14:50:00,70.81,70.84,70.65,70.7,22616.0,65.1357,65.1633,64.9886,65.0346,22616.0
2020-09-08 14:55:00,70.69,71.2,70.68,71.14,25904.0,65.0254,65.4945,65.0162,65.4393,25904.0
2020-09-08 15:00:00,71.06,71.1,70.71,70.73,21530.0,65.3657,65.4025,65.0438,65.0622,21530.0
2020-09-08 15:05:00,70.74,70.91,70.71,70.9,18098.0,65.0714,65.2277,65.0438,65.2185,18098.0
2020-09-08 15:10:00,70.9,71.12,70.9,71.04,23758.0,65.2185,65.4209,65.2185,65.3473,23758.0
2020-09-08 15:15:00,70.98,71.09,70.83,70.99,20885.0,65.2921,65.3933,65.1541,65.3013,20885.0
2020-09-08 15:20:00,70.99,71.15,70.99,71.03,30090.0,65.3013,65.4485,65.3013,65.3381,30090.0
2020-09-08 15:25:00,71.06,71.15,70.95,71.12,21636.0,65.3657,65.4485,65.2645,65.4209,21636.0
2020-09-08 15:30:00,71.12,71.3,70.95,70.97,33291.0,65.4209,65.5865,65.2645,65.2829,33291.0
2020-09-08 15:35:00,70.98,71.09,70.91,70.92,27335.0,65.2921,65.3933,65.2277,65.2369,27335.0
2020-09-08 15:40:00,70.92,71.07,70.89,71.05,58372.0,65.2369,65.3749,65.2093,65.3565,58372.0
2020-09-08 15:45:00,71.06,71.08,70.79,70.89,66499.0,65.3657,65.3841,65.1174,65.2093,66499.0
2020-09-08 15:50:00,70.87,70.87,70.48,70.59,105880.0,65.1909,65.1909,64.8322,64.9334,105880.0
2020-09-08 15:55:00,70.59,70.64,70.31,70.41,194776.0,64.9334,64.9794,64.6758,64.7678,194776.0
2020-09-09 09:30:00,71.3,71.3,70.01,70.07,38635.0,65.5865,65.5865,64.3999,64.455,38635.0
2020-09-09 09:35:00,70.06,70.67,70.05,70.39,25459.0,64.4458,65.007,64.4367,64.7494,25459.0
2020-09-09 09:40:00,70.33,70.5,69.84,70.37,13011.0,64.6942,64.8506,64.2435,64.731,13011.0
2020-09-09 09:45:00,70.37,70.37,69.8,69.89,25127.0,64.731,64.731,64.2067,64.2895,25127.0
2020-09-09 09:50:00,69.92,70.27,69.83,70.17,26213.0,64.3171,64.639,64.2343,64.547,26213.0
2020-09-09 09:55:00,70.19,70.38,70.06,70.38,10396.0,64.5654,64.7402,64.4458,64.7402,10396.0
2020-09-09 10:00:00,70.37,70.47,70.24,70.37,24178.0,64.731,64.823,64.6114,64.731,24178.0
2020-09-09 10:05:00,70.29,70.38,70.02,70.15,18811.0,64.6574,64.7402,64.4091,64.5286,18811.0
2020-09-09 10:10:00,70.19,70.29,70.09,70.11,16592.0,64.5654,64.6574,64.4734,64.4918,16592.0
2020-09-09 10:15:00,70.16,70.35,70.14,70.31,11568.0,64.5378,64.7126,64.5194,64.6758,11568.0
2020-09-09 10:20:00,70.29,70.31,70.21,70.28,13582.0,64.6574,64.6758,64.5838,64.6482,13582.0
2020-09-09 10:25:00,70.28,70.3,69.79,69.8,30660.0,64.6482,64.6666,64.1975,64.2067,30660.0
2020-09-09 10:30:00,69.82,69.92,69.79,69.89,10916.0,64.2251,64.3171,64.1975,64.2895,10916.0
2020-09-09 10:35:00,69.91,70.0,69.79,69.79,14141.0,64.3079,64.3907,64.1975,64.1975,14141.0
2020-09-09 10:40:00,69.8,70.09,69.79,70.05,8035.0,64.2067,64.4734,64.1975,64.4367,8035.0
2020-09-09 10:45:00,70.06,70.09,69.97,70.01,331598.0,64.4458,64.4734,64.3631,64.3999,331598.0
2020-09-09 10:50:00,69.98,70.03,69.89,69.92,26103.0,64.3723,64.4183,64.2895,64.3171,26103.0
2020-09-09 10:55:00,69.95,70.11,69.9,70.11,9083.0,64.3447,64.4918,64.2987,64.4918,9083.0
2020-09-09 11:00:00,70.14,70.49,70.12,70.33,10692.0,64.5194,64.8414,64.501,64.6942,10692.0
2020-09-09 11:05:00,70.37,70.42,70.28,70.32,5354.0,64.731,64.777,64.6482,64.685,5354.0
2020-09-09 11:10:00,70.31,70.36,70.14,70.18,7370.0,64.6758,64.7218,64.5194,64.5562,7370.0
2020-09-09 11:15:00,70.14,70.3,70.14,70.23,6970.0,64.5194,64.6666,64.5194,64.6022,6970.0
2020-09-09 11:20:00,70.26,70.26,70.06,70.21,20885.0,64.6298,64.6298,64.4458,64.5838,20885.0
2020-09-09 11:25:00,70.17,70.23,70.07,70.14,24209.0,64.547,64.6022,64.455,64.5194,24209.0
2020-09-09 11:30:00,70.06,70.1,69.99,70.0,12766.0,64.4458,64.4826,64.3815,64.3907,12766.0
2020-09-09 11:35:00,70.05,70.15,70.03,70.1,10098.0,64.4367,64.5286,64.4183,64.4826,10098.0
2020-09-09 11:40:00,70.1,70.21,70.05,70.19,37265.0,64.4826,64.5838,64.4367,64.5654,37265.0
2020-09-09 11:45:00,70.22,70.23,70.08,70.14,24818.0,64.593,64.6022,64.4642,64.5194,24818.0
2020-09-09 11:50:00,70.15,70.23,70.07,70.14,25611.0,64.5286,64.6022,64.455,64.5194,25611.0
2020-09-09 11:55:00,70.16,70.21,70.12,70.19,9265.0,64.5378,64.5838,64.501,64.5654,9265.0
2020-09-09 12:00:00,70.13,70.37,70.13,70.37,8541.0,64.5102,64.731,64.5102,64.731,8541.0
2020-09-09 12:05:00,70.38,70.45,70.32,70.43,7848.0,64.7402,64.8046,64.685,64.7862,7848.0
2020-09-09 12:10:00,70.44,70.46,70.36,70.45,7658.0,64.7954,64.8138,64.7218,64.8046,7658.0
2020-09-09 12:15:00,70.45,70.45,70.35,70.38,18116.0,64.8046,64.8046,64.7126,64.7402,18116.0
2020-09-09 12:20:00,70.37,70.4,70.29,70.4,5398.0,64.731,64.7586,64.6574,64.7586,5398.0
2020-09-09 12:25:00,70.37,70.41,70.33,70.33,4541.0,64.731,64.7678,64.6942,64.6942,4541.0
2020-09-09 12:30:00,70.34,70.41,70.34,70.4,5734.0,64.7034,64.7678,64.7034,64.7586,5734.0
2020-09-09 12:35:00,70.42,70.45,70.39,70.44,5907.0,64.777,64.8046,64.7494,64.7954,5907.0
2020-09-09 12:40:00,70.45,70.45,70.26,70.44,30871.0,64.8046,64.8046,64.6298,64.7954,30871.0
2020-09-09 12:45:00,70.42,70.45,70.31,70.34,8321.0,64.777,64.8046,64.6758,64.7034,8321.0
2020-09-09 12:50:00,70.34,70.36,70.2,70.22,5987.0,64.7034,64.7218,64.5746,64.593,5987.0
2020-09-09 12:55:00,70.23,70.26,70.16,70.2,6987.0,64.6022,64.6298,64.5378,64.5746,6987.0
2020-09-09 13:00:00,70.22,70.31,70.21,70.31,12515.0,64.593,64.6758,64.5838,64.6758,12515.0
2020-09-09 13:05:00,70.34,70.47,70.34,70.41,12098.0,64.7034,64.823,64.7034,64.7678,12098.0
2020-09-09 13:10:00,70.42,70.49,70.4,70.41,22674.0,64.777,64.8414,64.7586,64.7678,22674.0
2020-09-09 13:15:00,70.43,70.65,70.38,70.65,82890.0,64.7862,64.9886,64.7402,64.9886,82890.0
2020-09-09 13:20:00,70.69,70.72,70.57,70.64,10913.0,65.0254,65.053,64.915,64.9794,10913.0
2020-09-09 13:25:00,70.66,70.74,70.61,70.7,19638.0,64.9978,65.0714,64.9518,65.0346,19638.0
2020-09-09 13:30:00,70.7,70.75,70.67,70.7,29751.0,65.0346,65.0806,65.007,65.0346,29751.0
2020-09-09 13:35:00,70.7,70.72,70.6,70.67,41736.0,65.0346,65.053,64.9426,65.007,41736.0
2020-09-09 13:40:00,70.67,70.89,70.62,70.81,41498.0,65.007,65.2093,64.961,65.1357,41498.0
2020-09-09 13:45:00,70.78,70.81,70.71,70.74,9380.0,65.1082,65.1357,65.0438,65.0714,9380.0
2020-09-09 13:50:00,70.75,70.82,70.73,70.76,7203.0,65.0806,65.1449,65.0622,65.0898,7203.0
2020-09-09 13:55:00,70.78,70.89,70.75,70.88,5977.0,65.1082,65.2093,65.0806,65.2001,5977.0
2020-09-09 14:00:00,70.86,70.97,70.82,70.86,12583.0,65.1817,65.2829,65.1449,65.1817,12583.0
2020-09-09 14:05:00,70.9,70.97,70.86,70.92,11073.0,65.2185,65.2829,65.1817,65.2369,11073.0
2020-09-09 14:10:00,70.93,70.94,70.76,70.79,25402.0,65.2461,65.2553,65.0898,65.1174,25402.0
2020-09-09 14:15:00,70.8,70.81,70.64,70.68,4989.0,65.1266,65.1357,64.9794,65.0162,4989.0
2020-09-09 14:20:00,70.65,70.74,70.59,70.61,14566.0,64.9886,65.0714,64.9334,64.9518,14566.0
2020-09-09 14:25:00,70.61,70.62,70.56,70.62,13518.0,64.9518,64.961,64.9058,64.961,13518.0
2020-09-09 14:30:00,70.63,70.76,70.6,70.74,11669.0,64.9702,65.0898,64.9426,65.0714,11669.0
2020-09-09 14:35:00,70.74,70.76,70.65,70.66,13973.0,65.0714,65.0898,64.9886,64.9978,13973.0
2020-09-09 14:40:00,70.65,70.65,70.58,70.6,12265.0,64.9886,64.9886,64.9242,64.9426,12265.0
2020-09-09 14:45:00,70.58,70.59,70.49,70.54,14608.0,64.9242,64.9334,64.8414,64.8874,14608.0
2020-09-09 14:50:00,70.56,70.56,70.48,70.5,6820.0,64.9058,64.9058,64.8322,64.8506,6820.0
2020-09-09 14:55:00,70.51,70.63,70.51,70.55,10052.0,64.8598,64.9702,64.8598,64.8966,10052.0
2020-09-09 15:00:00,70.55,70.62,70.51,70.61,31733.0,64.8966,64.961,64.8598,64.9518,31733.0
2020-09-09 15:05:00,70.59,70.62,70.51,70.59,17319.0,64.9334,64.961,64.8598,64.9334,17319.0
2020-09-09 15:10:00,70.59,70.64,70.53,70.56,15073.0,64.9334,64.9794,64.8782,64.9058,15073.0
2020-09-09 15:15:00,70.57,70.64,70.47,70.58,27498.0,64.915,64.9794,64.823,64.9242,27498.0
2020-09-09 15:20:00,70.6,70.64,70.51,70.59,43824.0,64.9426,64.9794,64.8598,64.9334,43824.0
2020-09-09 15:25:00,70.6,70.67,70.55,70.66,21460.0,64.9426,65.007,64.8966,64.9978,21460.0
2020-09-09 15:30:00,70.64,70.69,70.56,70.56,18614.0,64.9794,65.0254,64.9058,64.9058,18614.0
2020-09-09 15:35:00,70.55,70.59,70.46,70.5,25245.0,64.8966,64.9334,64.8138,64.8506,25245.0
2020-09-09 15:40:00,70.48,70.56,70.47,70.52,18720.0,64.8322,64.9058,64.823,64.869,18720.0
2020-09-09 15:45:00,70.51,70.61,70.49,70.59,31436.0,64.8598,64.9518,64.8414,64.9334,31436.0
2020-09-09 15:50:00,70.58,70.73,70.48,70.67,46415.0,64.9242,65.0622,64.8322,65.007,46415.0
2020-09-09 15:55:00,70.67,70.68,70.49,70.6,175405.0,65.007,65.0162,64.8414,64.9426,175405.0
2020-09-10 09:30:00,71.2,71.95,71.04,71.89,44380.0,65.4945,66.1844,65.3473,66.1292,44380.0
2020-09-10 09:35:00,71.84,71.84,71.51,71.84,15727.0,66.0832,66.0832,65.7797,66.0832,15727.0
2020-09-10 09:40:00,71.98,72.24,71.92,72.23,15963.0,66.212,66.4512,66.1568,66.442,15963.0
2020-09-10 09:45:00,72.19,72.43,72.03,72.41,18253.0,66.4052,66.6259,66.258,66.6075,18253.0
2020-09-10 09:50:00,72.41,72.55,72.01,72.06,20984.0,66.6075,66.7363,66.2396,66.2856,20984.0
2020-09-10 09:55:00,71.97,72.24,71.8,71.8,17557.0,66.2028,66.4512,66.0464,66.0464,17557.0
2020-09-10 10:00:00,71.87,71.96,71.62,71.7,15929.0,66.1108,66.1936,65.8808,65.9544,15929.0
2020-09-10 10:05:00,71.7,71.81,71.56,71.58,13432.0,65.9544,66.0556,65.8256,65.844,13432.0
2020-09-10 10:10:00,71.57,71.68,71.44,71.56,12870.0,65.8348,65.936,65.7153,65.8256,12870.0
2020-09-10 10:15:00,71.65,71.78,71.6,71.76,7394.0,65.9084,66.028,65.8624,66.0096,7394.0
2020-09-10 10:20:00,71.73,71.77,71.59,71.59,8245.0,65.982,66.0188,65.8532,65.8532,8245.0
2020-09-10 10:25:00,71.53,71.59,71.22,71.32,29884.0,65.7981,65.8532,65.5129,65.6049,29884.0
2020-09-10 10:30:00,71.33,71.34,70.92,71.03,23181.0,65.6141,65.6233,65.2369,65.3381,23181.0
2020-09-10 10:35:00,71.01,71.16,70.98,71.09,9173.0,65.3197,65.4577,65.2921,65.3933,9173.0
2020-09-10 10:40:00,71.05,71.22,70.96,71.12,8555.0,65.3565,65.5129,65.2737,65.4209,8555.0
2020-09-10 10:45:00,71.07,71.09,70.69,70.85,9241.0,65.3749,65.3933,65.0254,65.1725,9241.0
2020-09-10 10:50:00,70.9,70.98,70.83,70.85,8037.0,65.2185,65.2921,65.1541,65.1725,8037.0
2020-09-10 10:55:00,70.9,70.9,70.34,70.41,25501.0,65.2185,65.2185,64.7034,64.7678,25501.0
2020-09-10 11:00:00,70.4,70.54,70.33,70.49,26761.0,64.7586,64.8874,64.6942,64.8414,26761.0
2020-09-10 11:05:00,70.46,70.73,70.46,70.53,31432.0,64.8138,65.0622,64.8138,64.8782,31432.0
2020-09-10 11:10:00,70.54,70.65,70.4,70.57,17343.0,64.8874,64.9886,64.7586,64.915,17343.0
2020-09-10 11:15:00,70.56,70.61,70.1,70.35,36469.0,64.9058,64.9518,64.4826,64.7126,36469.0
2020-09-10 11:20:00,70.37,70.65,70.37,70.5,14597.0,64.731,64.9886,64.731,64.8506,14597.0
2020-09-10 11:25:00,70.56,70.59,70.47,70.55,21230.0,64.9058,64.9334,64.823,64.8966,21230.0
2020-09-10 11:30:00,70.6,70.62,70.4,70.45,22975.0,64.9426,64.961,64.7586,64.8046,22975.0
2020-09-10 11:35:00,70.38,70.41,70.17,70.2,6432.0,64.7402,64.7678,64.547,64.5746,6432.0
2020-09-10 11:40:00,70.2,70.24,70.07,70.09,10043.0,64.5746,64.6114,64.455,64.4734,10043.0
2020-09-10 11:45:00,70.08,70.16,69.95,70.16,12955.0,64.4642,64.5378,64.3447,64.5378,12955.0
2020-09-10 11:50:00,70.16,70.21,70.05,70.09,8726.0,64.5378,64.5838,64.4367,64.4734,8726.0
2020-09-10 11:55:00,70.05,70.06,69.96,70.02,16706.0,64.4367,64.4458,64.3539,64.4091,16706.0
2020-09-10 12:00:00,70.01,70.16,69.99,70.03,9115.0,64.3999,64.5378,64.3815,64.4183,9115.0
2020-09-10 12:05:00,70.05,70.19,69.97,69.99,11099.0,64.4367,64.5654,64.3631,64.3815,11099.0
2020-09-10 12:10:00,70.02,70.1,69.96,69.96,10056.0,64.4091,64.4826,64.3539,64.3539,10056.0
2020-09-10 12:15:00,69.92,69.99,69.83,69.92,10135.0,64.3171,64.3815,64.2343,64.3171,10135.0
2020-09-10 12:20:00,69.92,69.94,69.78,69.82,8821.0,64.3171,64.3355,64.1883,64.2251,8821.0
2020-09-10 12:25:00,69.79,69.82,69.73,69.81,19326.0,64.1975,64.2251,64.1423,64.2159,19326.0
2020-09-10 12:30:00,69.82,69.94,69.81,69.82,21551.0,64.2251,64.3355,64.2159,64.2251,21551.0
2020-09-10 12:35:00,69.8,69.81,69.46,69.54,30598.0,64.2067,64.2159,63.8939,63.9675,30598.0
2020-09-10 12:40:00,69.53,69.56,69.42,69.46,47118.0,63.9583,63.9859,63.8571,63.8939,47118.0
2020-09-10 12:45:00,69.47,69.5,69.29,69.34,19476.0,63.9031,63.9307,63.7376,63.7835,19476.0
2020-09-10 12:50:00,69.37,69.5,69.36,69.43,8081.0,63.8111,63.9307,63.8019,63.8663,8081.0
2020-09-10 12:55:00,69.42,69.52,69.42,69.47,8279.0,63.8571,63.9491,63.8571,63.9031,8279.0
2020-09-10 13:00:00,69.5,69.64,69.42,69.64,5076.0,63.9307,64.0595,63.8571,64.0595,5076.0
2020-09-10 13:05:00,69.71,69.79,69.62,69.79,5610.0,64.1239,64.1975,64.0411,64.1975,5610.0
2020-09-10 13:10:00,69.8,69.8,69.67,69.73,3128.0,64.2067,64.2067,64.0871,64.1423,3128.0
2020-09-10 13:15:00,69.73,69.89,69.73,69.87,5000.0,64.1423,64.2895,64.1423,64.2711,5000.0
2020-09-10 13:20:00,69.89,69.95,69.83,69.84,4702.0,64.2895,64.3447,64.2343,64.2435,4702.0
2020-09-10 13:25:00,69.85,69.87,69.71,69.73,26955.0,64.2527,64.2711,64.1239,64.1423,26955.0
2020-09-10 13:30:00,69.73,69.81,69.72,69.79,8046.0,64.1423,64.2159,64.1331,64.1975,8046.0
2020-09-10 13:35:00,69.8,69.85,69.66,69.66,6482.0,64.2067,64.2527,64.0779,64.0779,6482.0
2020-09-10 13:40:00,69.64,69.69,69.53,69.53,59165.0,64.0595,64.1055,63.9583,63.9583,59165.0
2020-09-10 13:45:00,69.53,69.62,69.46,69.51,93468.0,63.9583,64.0411,63.8939,63.9399,93468.0
2020-09-10 13:50:00,69.53,69.56,69.45,69.47,46932.0,63.9583,63.9859,63.8847,63.9031,46932.0
2020-09-10 13:55:00,69.48,69.61,69.46,69.58,25872.0,63.9123,64.0319,63.8939,64.0043,25872.0
2020-09-10 14:00:00,69.59,69.85,69.55,69.85,10430.0,64.0135,64.2527,63.9767,64.2527,10430.0
2020-09-10 14:05:00,69.81,69.96,69.79,69.95,14483.0,64.2159,64.3539,64.1975,64.3447,14483.0
2020-09-10 14:10:00,69.95,70.03,69.87,70.0,27926.0,64.3447,64.4183,64.2711,64.3907,27926.0
2020-09-10 14:15:00,70.01,70.02,69.8,69.9,32075.0,64.3999,64.4091,64.2067,64.2987,32075.0
2020-09-10 14:20:00,69.9,69.96,69.64,69.65,20889.0,64.2987,64.3539,64.0595,64.0687,20889.0
2020-09-10 14:25:00,69.65,69.86,69.5,69.52,22512.0,64.0687,64.2619,63.9307,63.9491,22512.0
2020-09-10 14:30:00,69.54,69.69,69.45,69.67,14334.0,63.9675,64.1055,63.8847,64.0871,14334.0
2020-09-10 14:35:00,69.66,69.74,69.62,69.68,9902.0,64.0779,64.1515,64.0411,64.0963,9902.0
2020-09-10 14:40:00,69.7,69.7,69.54,69.55,36810.0,64.1147,64.1147,63.9675,63.9767,36810.0
2020-09-10 14:45:00,69.58,69.94,69.56,69.94,47493.0,64.0043,64.3355,63.9859,64.3355,47493.0
2020-09-10 14:50:00,69.94,69.96,69.64,69.69,18184.0,64.3355,64.3539,64.0595,64.1055,18184.0
2020-09-10 14:55:00,69.69,69.95,69.69,69.88,9921.0,64.1055,64.3447,64.1055,64.2803,9921.0
2020-09-10 15:00:00,69.86,69.88,69.74,69.79,13444.0,64.2619,64.2803,64.1515,64.1975,13444.0
2020-09-10 15:05:00,69.81,69.88,69.67,69.68,14076.0,64.2159,64.2803,64.0871,64.0963,14076.0
2020-09-10 15:10:00,69.66,69.84,69.6,69.79,54685.0,64.0779,64.2435,64.0227,64.1975,54685.0
2020-09-10 15:15:00,69.77,69.77,69.48,69.48,58279.0,64.1791,64.1791,63.9123,63.9123,58279.0
2020-09-10 15:20:00,69.48,69.52,69.32,69.36,133573.0,63.9123,63.9491,63.7651,63.8019,133573.0
2020-09-10 15:25:00,69.32,69.62,69.3,69.62,54102.0,63.7651,64.0411,63.7468,64.0411,54102.0
2020-09-10 15:30:00,69.52,69.57,69.4,69.4,23546.0,63.9491,63.9951,63.8387,63.8387,23546.0
2020-09-10 15:35:00,69.4,69.65,69.33,69.58,69210.0,63.8387,64.0687,63.7743,64.0043,69210.0
2020-09-10 15:40:00,69.57,69.78,69.57,69.73,25796.0,63.9951,64.1883,63.9951,64.1423,25796.0
2020-09-10 15:45:00,69.73,69.73,69.35,69.44,30650.0,64.1423,64.1423,63.7927,63.8755,30650.0
2020-09-10 15:50:00,69.39,69.64,69.37,69.58,51742.0,63.8295,64.0595,63.8111,64.0043,51742.0
2020-09-10 15:55:00,69.58,69.68,69.38,69.4,195854.0,64.0043,64.0963,63.8203,63.8387,195854.0
2020-09-11 09:30:00,69.51,69.83,69.31,69.69,29392.0,63.9399,64.2343,63.7559,64.1055,29392.0
2020-09-11 09:35:00,69.79,69.93,69.58,69.64,12534.0,64.1975,64.3263,64.0043,64.0595,12534.0
2020-09-11 09:40:00,69.6,69.6,68.97,69.2,13564.0,64.0227,64.0227,63.4432,63.6548,13564.0
2020-09-11 09:45:00,69.02,69.32,68.97,69.32,8009.0,63.4892,63.7651,63.4432,63.7651,8009.0
2020-09-11 09:50:00,69.19,69.49,69.19,69.4,8160.0,63.6456,63.9215,63.6456,63.8387,8160.0
2020-09-11 09:55:00,69.39,69.51,69.24,69.43,38519.0,63.8295,63.9399,63.6916,63.8663,38519.0
2020-09-11 10:00:00,69.44,69.65,69.4,69.65,17246.0,63.8755,64.0687,63.8387,64.0687,17246.0
2020-09-11 10:05:00,69.64,69.8,69.64,69.71,11058.0,64.0595,64.2067,64.0595,64.1239,11058.0
2020-09-11 10:10:00,69.77,69.86,69.55,69.74,13512.0,64.1791,64.2619,63.9767,64.1515,13512.0
2020-09-11 10:15:00,69.71,69.93,69.62,69.86,7170.0,64.1239,64.3263,64.0411,64.2619,7170.0
2020-09-11 10:20:00,69.84,69.86,69.72,69.84,8979.0,64.2435,64.2619,64.1331,64.2435,8979.0
2020-09-11 10:25:00,69.87,69.96,69.6,69.65,4706.0,64.2711,64.3539,64.0227,64.0687,4706.0
2020-09-11 10:30:00,69.66,69.7,69.54,69.56,4577.0,64.0779,64.1147,63.9675,63.9859,4577.0
2020-09-11 10:35:00,69.51,69.7,69.5,69.7,6741.0,63.9399,64.1147,63.9307,64.1147,6741.0
2020-09-11 10:40:00,69.72,69.8,69.68,69.8,7382.0,64.1331,64.2067,64.0963,64.2067,7382.0
2020-09-11 10:45:00,69.76,69.76,69.49,69.6,5156.0,64.1699,64.1699,63.9215,64.0227,5156.0
2020-09-11 10:50:00,69.6,69.68,69.52,69.68,5625.0,64.0227,64.0963,63.9491,64.0963,5625.0
2020-09-11 10:55:00,69.68,69.71,69.55,69.55,7679.0,64.0963,64.1239,63.9767,63.9767,7679.0
2020-09-11 11:00:00,69.58,69.86,69.55,69.83,5404.0,64.0043,64.2619,63.9767,64.2343,5404.0
2020-09-11 11:05:00,69.84,69.9,69.75,69.9,5290.0,64.2435,64.2987,64.1607,64.2987,5290.0
2020-09-11 11:10:00,69.89,69.92,69.79,69.81,4563.0,64.2895,64.3171,64.1975,64.2159,4563.0
2020-09-11 11:15:00,69.81,69.88,69.72,69.88,6144.0,64.2159,64.2803,64.1331,64.2803,6144.0
2020-09-11 11:20:00,69.75,69.83,69.6,69.81,7330.0,64.1607,64.2343,64.0227,64.2159,7330.0
2020-09-11 11:25:00,69.78,69.87,69.76,69.84,10258.0,64.1883,64.2711,64.1699,64.2435,10258.0
2020-09-11 11:30:00,69.85,69.9,69.82,69.86,12985.0,64.2527,64.2987,64.2251,64.2619,12985.0
2020-09-11 11:35:00,69.84,70.03,69.84,69.96,15901.0,64.2435,64.4183,64.2435,64.3539,15901.0
2020-09-11 11:40:00,69.95,69.99,69.9,69.9,23854.0,64.3447,64.3815,64.2987,64.2987,23854.0
2020-09-11 11:45:00,69.92,69.96,69.9,69.91,10864.0,64.3171,64.3539,64.2987,64.3079,10864.0
2020-09-11 11:50:00,69.91,70.15,69.91,70.06,19733.0,64.3079,64.5286,64.3079,64.4458,19733.0
2020-09-11 11:55:00,70.1,70.29,70.06,70.25,9890.0,64.4826,64.6574,64.4458,64.6206,9890.0
2020-09-11 12:00:00,70.24,70.49,70.18,70.45,34242.0,64.6114,64.8414,64.5562,64.8046,34242.0
2020-09-11 12:05:00,70.45,70.66,70.4,70.66,29511.0,64.8046,64.9978,64.7586,64.9978,29511.0
2020-09-11 12:10:00,70.66,70.93,70.63,70.92,19421.0,64.9978,65.2461,64.9702,65.2369,19421.0
2020-09-11 12:15:00,70.97,71.03,70.77,70.99,40156.0,65.2829,65.3381,65.099,65.3013,40156.0
2020-09-11 12:20:00,70.98,71.03,70.8,70.94,16652.0,65.2921,65.3381,65.1266,65.2553,16652.0
2020-09-11 12:25:00,70.93,70.96,70.89,70.9,11910.0,65.2461,65.2737,65.2093,65.2185,11910.0
2020-09-11 12:30:00,70.9,70.95,70.81,70.89,46873.0,65.2185,65.2645,65.1357,65.2093,46873.0
2020-09-11 12:35:00,70.87,70.97,70.78,70.8,11328.0,65.1909,65.2829,65.1082,65.1266,11328.0
2020-09-11 12:40:00,70.79,70.8,70.56,70.56,10894.0,65.1174,65.1266,64.9058,64.9058,10894.0
2020-09-11 12:45:00,70.59,70.79,70.59,70.79,15051.0,64.9334,65.1174,64.9334,65.1174,15051.0
2020-09-11 12:50:00,70.79,70.85,70.71,70.82,8997.0,65.1174,65.1725,65.0438,65.1449,8997.0
2020-09-11 12:55:00,70.83,70.85,70.62,70.65,27747.0,65.1541,65.1725,64.961,64.9886,27747.0
2020-09-11 13:00:00,70.68,70.69,70.63,70.65,18518.0,65.0162,65.0254,64.9702,64.9886,18518.0
2020-09-11 13:05:00,70.62,70.63,70.38,70.48,34777.0,64.961,64.9702,64.7402,64.8322,34777.0
2020-09-11 13:10:00,70.5,70.51,70.42,70.51,15174.0,64.8506,64.8598,64.777,64.8598,15174.0
2020-09-11 13:15:00,70.53,70.58,70.34,70.4,20354.0,64.8782,64.9242,64.7034,64.7586,20354.0
2020-09-11 13:20:00,70.41,70.48,70.37,70.38,13209.0,64.7678,64.8322,64.731,64.7402,13209.0
2020-09-11 13:25:00,70.37,70.42,70.24,70.38,19644.0,64.731,64.777,64.6114,64.7402,19644.0
2020-09-11 13:30:00,70.39,70.39,70.22,70.28,29204.0,64.7494,64.7494,64.593,64.6482,29204.0
2020-09-11 13:35:00,70.31,70.45,70.31,70.35,17066.0,64.6758,64.8046,64.6758,64.7126,17066.0
2020-09-11 13:40:00,70.32,70.56,70.28,70.51,19982.0,64.685,64.9058,64.6482,64.8598,19982.0
2020-09-11 13:45:00,70.55,70.55,70.4,70.5,17070.0,64.8966,64.8966,64.7586,64.8506,17070.0
2020-09-11 13:50:00,70.5,70.54,70.36,70.37,11820.0,64.8506,64.8874,64.7218,64.731,11820.0
2020-09-11 13:55:00,70.37,70.38,70.24,70.38,41815.0,64.731,64.7402,64.6114,64.7402,41815.0
2020-09-11 14:00:00,70.39,70.49,70.31,70.46,38746.0,64.7494,64.8414,64.6758,64.8138,38746.0
2020-09-11 14:05:00,70.43,70.56,70.43,70.5,12393.0,64.7862,64.9058,64.7862,64.8506,12393.0
2020-09-11 14:10:00,70.51,70.57,70.42,70.57,16141.0,64.8598,64.915,64.777,64.915,16141.0
2020-09-11 14:15:00,70.57,70.63,70.5,70.54,12637.0,64.915,64.9702,64.8506,64.8874,12637.0
2020-09-11 14:20:00,70.54,70.6,70.47,70.53,13206.0,64.8874,64.9426,64.823,64.8782,13206.0
2020-09-11 14:25:00,70.56,70.64,70.51,70.51,7484.0,64.9058,64.9794,64.8598,64.8598,7484.0
2020-09-11 14:30:00,70.48,70.63,70.48,70.56,9776.0,64.8322,64.9702,64.8322,64.9058,9776.0
2020-09-11 14:35:00,70.61,70.84,70.59,70.81,18576.0,64.9518,65.1633,64.9334,65.1357,18576.0
2020-09-11 14:40:00,70.77,70.81,70.68,70.72,12292.0,65.099,65.1357,65.0162,65.053,12292.0
2020-09-11 14:45:00,70.69,70.75,70.64,70.65,7298.0,65.0254,65.0806,64.9794,64.9886,7298.0
2020-09-11 14:50:00,70.67,70.75,70.62,70.73,8125.0,65.007,65.0806,64.961,65.0622,8125.0
2020-09-11 14:55:00,70.71,70.96,70.69,70.95,22836.0,65.0438,65.2737,65.0254,65.2645,22836.0
2020-09-11 15:00:00,70.95,70.98,70.8,70.86,22875.0,65.2645,65.2921,65.1266,65.1817,22875.0
2020-09-11 15:05:00,70.84,70.86,70.77,70.77,17334.0,65.1633,65.1817,65.099,65.099,17334.0
2020-09-11 15:10:00,70.78,70.89,70.7,70.87,19544.0,65.1082,65.2093,65.0346,65.1909,19544.0
2020-09-11 15:15:00,70.88,71.01,70.86,71.0,26676.0,65.2001,65.3197,65.1817,65.3105,26676.0
2020-09-11 15:20:00,71.02,71.16,71.01,71.1,15982.0,65.3289,65.4577,65.3197,65.4025,15982.0
2020-09-11 15:25:00,71.08,71.12,71.02,71.07,20946.0,65.3841,65.4209,65.3289,65.3749,20946.0
2020-09-11 15:30:00,71.07,71.21,71.07,71.13,24590.0,65.3749,65.5037,65.3749,65.4301,24590.0
2020-09-11 15:35:00,71.14,71.16,71.07,71.12,26663.0,65.4393,65.4577,65.3749,65.4209,26663.0
2020-09-11 15:40:00,71.1,71.12,71.03,71.11,50848.0,65.4025,65.4209,65.3381,65.4117,50848.0
2020-09-11 15:45:00,71.09,71.24,71.06,71.22,52875.0,65.3933,65.5313,65.3657,65.5129,52875.0
2020-09-11 15:50:00,71.23,71.25,71.09,71.12,67805.0,65.5221,65.5405,65.3933,65.4209,67805.0
2020-09-11 15:55:00,71.13,71.16,71.04,71.04,157373.0,65.4301,65.4577,65.3473,65.3473,157373.0
2020-09-14 09:30:00,71.88,72.13,71.72,72.12,31673.0,66.12,66.35,65.9728,66.3408,31673.0
2020-09-14 09:35:00,72.1,72.31,72.05,72.3,12198.0,66.3224,66.5155,66.2764,66.5063,12198.0
2020-09-14 09:40:00,72.29,72.68,72.27,72.53,12057.0,66.4972,66.8559,66.4788,66.7179,12057.0
2020-09-14 09:45:00,72.51,72.79,72.47,72.77,22794.0,66.6995,66.9571,66.6627,66.9387,22794.0
2020-09-14 09:50:00,72.75,73.36,72.74,73.34,28733.0,66.9203,67.4814,66.9111,67.463,28733.0
2020-09-14 09:55:00,73.37,73.55,73.27,73.33,20842.0,67.4906,67.6562,67.3986,67.4538,20842.0
2020-09-14 10:00:00,73.33,73.53,73.09,73.41,29511.0,67.4538,67.6378,67.233,67.5274,29511.0
2020-09-14 10:05:00,73.46,74.1,73.46,73.99,82460.0,67.5734,68.1621,67.5734,68.0609,82460.0
2020-09-14 10:10:00,73.99,74.26,73.97,74.04,44886.0,68.0609,68.3093,68.0425,68.1069,44886.0
2020-09-14 10:15:00,74.06,74.47,73.97,74.36,80710.0,68.1253,68.5025,68.0425,68.4013,80710.0
2020-09-14 10:20:00,74.36,74.39,74.01,74.09,120893.0,68.4013,68.4289,68.0793,68.1529,120893.0
2020-09-14 10:25:00,74.1,74.27,73.96,74.22,71135.0,68.1621,68.3185,68.0333,68.2725,71135.0
2020-09-14 10:30:00,74.23,74.45,74.07,74.15,46204.0,68.2817,68.4841,68.1345,68.2081,46204.0
2020-09-14 10:35:00,74.17,74.35,74.15,74.17,34492.0,68.2265,68.3921,68.2081,68.2265,34492.0
2020-09-14 10:40:00,74.19,74.48,74.19,74.39,26128.0,68.2449,68.5117,68.2449,68.4289,26128.0
2020-09-14 10:45:00,74.42,74.8,74.41,74.8,39085.0,68.4565,68.806,68.4473,68.806,39085.0
2020-09-14 10:50:00,74.81,74.97,74.56,74.73,81661.0,68.8152,68.9624,68.5852,68.7416,81661.0
2020-09-14 10:55:00,74.73,74.81,74.57,74.59,25993.0,68.7416,68.8152,68.5944,68.6128,25993.0
2020-09-14 11:00:00,74.6,74.68,74.49,74.58,27274.0,68.622,68.6956,68.5209,68.6036,27274.0
2020-09-14 11:05:00,74.58,74.8,74.55,74.77,16966.0,68.6036,68.806,68.576,68.7784,16966.0
2020-09-14 11:10:00,74.75,74.88,74.75,74.81,17856.0,68.76,68.8796,68.76,68.8152,17856.0
2020-09-14 11:15:00,74.81,74.93,74.69,74.8,19105.0,68.8152,68.9256,68.7048,68.806,19105.0
2020-09-14 11:20:00,74.84,74.84,74.67,74.8,15902.0,68.8428,68.8428,68.6864,68.806,15902.0
2020-09-14 11:25:00,74.79,74.87,74.76,74.77,13707.0,68.7968,68.8704,68.7692,68.7784,13707.0
2020-09-14 11:30:00,74.75,74.97,74.7,74.88,32666.0,68.76,68.9624,68.714,68.8796,32666.0
2020-09-14 11:35:00,74.89,74.97,74.82,74.94,16995.0,68.8888,68.9624,68.8244,68.9348,16995.0
2020-09-14 11:40:00,74.93,74.95,74.71,74.74,10459.0,68.9256,68.944,68.7232,68.7508,10459.0
2020-09-14 11:45:00,74.74,74.74,74.52,74.55,13282.0,68.7508,68.7508,68.5485,68.576,13282.0
2020-09-14 11:50:00,74.54,74.56,74.33,74.42,18340.0,68.5669,68.5852,68.3737,68.4565,18340.0
2020-09-14 11:55:00,74.41,74.5,74.38,74.45,18699.0,68.4473,68.5301,68.4197,68.4841,18699.0
2020-09-14 12:00:00,74.45,74.53,74.33,74.44,14122.0,68.4841,68.5577,68.3737,68.4749,14122.0
2020-09-14 12:05:00,74.45,74.49,74.42,74.47,22255.0,68.4841,68.5209,68.4565,68.5025,22255.0
2020-09-14 12:10:00,74.46,74.54,74.39,74.52,18071.0,68.4933,68.5669,68.4289,68.5485,18071.0
2020-09-14 12:15:00,74.49,74.62,74.47,74.61,19033.0,68.5209,68.6404,68.5025,68.6312,19033.0
2020-09-14 12:20:00,74.61,74.64,74.51,74.58,15626.0,68.6312,68.6588,68.5393,68.6036,15626.0
2020-09-14 12:25:00,74.59,74.64,74.54,74.63,13995.0,68.6128,68.6588,68.5669,68.6496,13995.0
2020-09-14 12:30:00,74.63,74.71,74.42,74.43,39415.0,68.6496,68.7232,68.4565,68.4657,39415.0
2020-09-14 12:35:00,74.41,74.54,74.41,74.52,42566.0,68.4473,68.5669,68.4473,68.5485,42566.0
2020-09-14 12:40:00,74.53,74.73,74.49,74.63,81963.0,68.5577,68.7416,68.5209,68.6496,81963.0
2020-09-14 12:45:00,74.61,74.67,74.41,74.48,24679.0,68.6312,68.6864,68.4473,68.5117,24679.0
2020-09-14 12:50:00,74.48,74.71,74.48,74.69,20887.0,68.5117,68.7232,68.5117,68.7048,20887.0
2020-09-14 12:55:00,74.7,74.84,74.64,74.79,22425.0,68.714,68.8428,68.6588,68.7968,22425.0
2020-09-14 13:00:00,74.83,74.94,74.79,74.91,22396.0,68.8336,68.9348,68.7968,68.9072,22396.0
2020-09-14 13:05:00,74.91,74.92,74.69,74.74,25906.0,68.9072,68.9164,68.7048,68.7508,25906.0
2020-09-14 13:10:00,74.75,74.79,74.62,74.76,17625.0,68.76,68.7968,68.6404,68.7692,17625.0
2020-09-14 13:15:00,74.76,74.84,74.69,74.71,16634.0,68.7692,68.8428,68.7048,68.7232,16634.0
2020-09-14 13:20:00,74.72,74.87,74.72,74.85,11503.0,68.7324,68.8704,68.7324,68.852,11503.0
2020-09-14 13:25:00,74.84,74.95,74.78,74.82,15081.0,68.8428,68.944,68.7876,68.8244,15081.0
2020-09-14 13:30:00,74.84,74.84,74.71,74.73,13755.0,68.8428,68.8428,68.7232,68.7416,13755.0
2020-09-14 13:35:00,74.71,74.71,74.33,74.38,21254.0,68.7232,68.7232,68.3737,68.4197,21254.0
2020-09-14 13:40:00,74.38,74.4,73.94,73.98,49761.0,68.4197,68.4381,68.0149,68.0517,49761.0
2020-09-14 13:45:00,73.98,74.26,73.97,74.26,23640.0,68.0517,68.3093,68.0425,68.3093,23640.0
2020-09-14 13:50:00,74.24,74.4,74.22,74.39,17744.0,68.2909,68.4381,68.2725,68.4289,17744.0
2020-09-14 13:55:00,74.37,74.41,74.25,74.28,13391.0,68.4105,68.4473,68.3001,68.3277,13391.0
2020-09-14 14:00:00,74.26,74.4,74.24,74.34,20160.0,68.3093,68.4381,68.2909,68.3829,20160.0
2020-09-14 14:05:00,74.34,74.45,74.3,74.4,15250.0,68.3829,68.4841,68.3461,68.4381,15250.0
2020-09-14 14:10:00,74.42,74.59,74.42,74.56,28151.0,68.4565,68.6128,68.4565,68.5852,28151.0
2020-09-14 14:15:00,74.56,74.73,74.5,74.67,28743.0,68.5852,68.7416,68.5301,68.6864,28743.0
2020-09-14 14:20:00,74.67,74.71,74.56,74.7,20342.0,68.6864,68.7232,68.5852,68.714,20342.0
2020-09-14 14:25:00,74.69,74.78,74.63,74.64,17203.0,68.7048,68.7876,68.6496,68.6588,17203.0
2020-09-14 14:30:00,74.65,74.65,74.39,74.45,23004.0,68.668,68.668,68.4289,68.4841,23004.0
2020-09-14 14:35:00,74.45,74.53,74.41,74.48,14003.0,68.4841,68.5577,68.4473,68.5117,14003.0
2020-09-14 14:40:00,74.5,74.61,74.48,74.61,46165.0,68.5301,68.6312,68.5117,68.6312,46165.0
2020-09-14 14:45:00,74.64,74.93,74.63,74.92,24108.0,68.6588,68.9256,68.6496,68.9164,24108.0
2020-09-14 14:50:00,74.92,74.94,74.59,74.63,32324.0,68.9164,68.9348,68.6128,68.6496,32324.0
2020-09-14 14:55:00,74.62,74.71,74.42,74.66,23651.0,68.6404,68.7232,68.4565,68.6772,23651.0
2020-09-14 15:00:00,74.69,74.71,74.48,74.55,22099.0,68.7048,68.7232,68.5117,68.576,22099.0
2020-09-14 15:05:00,74.54,74.68,74.48,74.68,16792.0,68.5669,68.6956,68.5117,68.6956,16792.0
2020-09-14 15:10:00,74.68,74.68,74.53,74.61,17163.0,68.6956,68.6956,68.5577,68.6312,17163.0
2020-09-14 15:15:00,74.59,74.7,74.49,74.63,20511.0,68.6128,68.714,68.5209,68.6496,20511.0
2020-09-14 15:20:00,74.62,74.65,74.39,74.47,30471.0,68.6404,68.668,68.4289,68.5025,30471.0
2020-09-14 15:25:00,74.49,74.67,74.45,74.66,22214.0,68.5209,68.6864,68.4841,68.6772,22214.0
2020-09-14 15:30:00,74.66,74.7,74.48,74.61,48477.0,68.6772,68.714,68.5117,68.6312,48477.0
2020-09-14 15:35:00,74.61,74.71,74.5,74.7,46434.0,68.6312,68.7232,68.5301,68.714,46434.0
2020-09-14 15:40:00,74.7,74.9,74.7,74.87,54871.0,68.714,68.898,68.714,68.8704,54871.0
2020-09-14 15:45:00,74.88,75.0,74.81,74.99,46737.0,68.8796,68.99,68.8152,68.9808,46737.0
2020-09-14 15:50:00,74.97,75.09,74.96,75.02,115093.0,68.9624,69.0728,68.9532,69.0084,115093.0
2020-09-14 15:55:00,75.01,75.02,74.62,74.63,179117.0,68.9992,69.0084,68.6404,68.6496,179117.0
2020-09-15 09:30:00,74.37,74.71,74.19,74.52,94713.0,68.4105,68.7232,68.2449,68.5485,94713.0
2020-09-15 09:35:00,74.5,74.74,74.33,74.42,28027.0,68.5301,68.7508,68.3737,68.4565,28027.0
2020-09-15 09:40:00,74.39,74.64,74.12,74.19,22139.0,68.4289,68.6588,68.1805,68.2449,22139.0
2020-09-15 09:45:00,74.1,74.1,73.48,73.49,21711.0,68.1621,68.1621,67.5918,67.601,21711.0
2020-09-15 09:50:00,73.56,73.73,73.49,73.68,57256.0,67.6654,67.8218,67.601,67.7758,57256.0
2020-09-15 09:55:00,73.71,73.71,73.28,73.28,29096.0,67.8034,67.8034,67.4078,67.4078,29096.0
2020-09-15 10:00:00,73.18,73.48,73.07,73.33,37630.0,67.3158,67.5918,67.2146,67.4538,37630.0
2020-09-15 10:05:00,73.33,73.44,73.05,73.27,27539.0,67.4538,67.555,67.1962,67.3986,27539.0
2020-09-15 10:10:00,73.28,73.65,73.07,73.61,14344.0,67.4078,67.7482,67.2146,67.7114,14344.0
2020-09-15 10:15:00,73.64,74.06,73.64,74.0,109994.0,67.739,68.1253,67.739,68.0701,109994.0
2020-09-15 10:20:00,73.99,74.15,73.85,73.88,26302.0,68.0609,68.2081,67.9321,67.9597,26302.0
2020-09-15 10:25:00,73.88,74.15,73.8,74.12,116192.0,67.9597,68.2081,67.8861,68.1805,116192.0
2020-09-15 10:30:00,74.16,74.16,73.87,73.87,25884.0,68.2173,68.2173,67.9505,67.9505,25884.0
2020-09-15 10:35:00,73.88,73.98,73.76,73.88,13160.0,67.9597,68.0517,67.8494,67.9597,13160.0
2020-09-15 10:40:00,73.85,74.05,73.65,73.78,15165.0,67.9321,68.1161,67.7482,67.8678,15165.0
2020-09-15 10:45:00,73.76,73.77,73.6,73.68,15537.0,67.8494,67.8586,67.7022,67.7758,15537.0
2020-09-15 10:50:00,73.71,73.78,73.61,73.68,9374.0,67.8034,67.8678,67.7114,67.7758,9374.0
2020-09-15 10:55:00,73.69,73.9,73.68,73.69,14681.0,67.785,67.9781,67.7758,67.785,14681.0
2020-09-15 11:00:00,73.65,73.75,73.54,73.59,10778.0,67.7482,67.8402,67.647,67.693,10778.0
2020-09-15 11:05:00,73.58,73.68,73.36,73.39,7626.0,67.6838,67.7758,67.4814,67.509,7626.0
2020-09-15 11:10:00,73.4,73.48,73.35,73.42,12896.0,67.5182,67.5918,67.4722,67.5366,12896.0
2020-09-15 11:15:00,73.39,73.4,73.29,73.35,7174.0,67.509,67.5182,67.417,67.4722,7174.0
2020-09-15 11:20:00,73.38,73.38,73.23,73.34,8598.0,67.4998,67.4998,67.3618,67.463,8598.0
2020-09-15 11:25:00,73.33,73.36,73.11,73.21,22812.0,67.4538,67.4814,67.2514,67.3434,22812.0
2020-09-15 11:30:00,73.17,73.17,73.02,73.15,19114.0,67.3066,67.3066,67.1687,67.2882,19114.0
2020-09-15 11:35:00,73.17,73.29,73.16,73.25,7437.0,67.3066,67.417,67.2974,67.3802,7437.0
2020-09-15 11:40:00,73.25,73.32,73.2,73.3,85026.0,67.3802,67.4446,67.3342,67.4262,85026.0
2020-09-15 11:45:00,73.3,73.31,73.09,73.16,7991.0,67.4262,67.4354,67.233,67.2974,7991.0
2020-09-15 11:50:00,73.15,73.3,73.11,73.29,11793.0,67.2882,67.4262,67.2514,67.417,11793.0
2020-09-15 11:55:00,73.29,73.38,73.21,73.37,10038.0,67.417,67.4998,67.3434,67.4906,10038.0
2020-09-15 12:00:00,73.35,73.35,73.25,73.25,7171.0,67.4722,67.4722,67.3802,67.3802,7171.0
2020-09-15 12:05:00,73.22,73.31,73.21,73.26,8278.0,67.3526,67.4354,67.3434,67.3894,8278.0
2020-09-15 12:10:00,73.26,73.38,73.21,73.35,8134.0,67.3894,67.4998,67.3434,67.4722,8134.0
2020-09-15 12:15:00,73.36,73.38,73.17,73.21,12570.0,67.4814,67.4998,67.3066,67.3434,12570.0
2020-09-15 12:20:00,73.19,73.25,73.06,73.17,37274.0,67.325,67.3802,67.2054,67.3066,37274.0
2020-09-15 12:25:00,73.14,73.26,73.14,73.2,8007.0,67.279,67.3894,67.279,67.3342,8007.0
2020-09-15 12:30:00,73.2,73.42,73.17,73.42,8656.0,67.3342,67.5366,67.3066,67.5366,8656.0
2020-09-15 12:35:00,73.42,73.54,73.4,73.52,5168.0,67.5366,67.647,67.5182,67.6286,5168.0
2020-09-15 12:40:00,73.51,73.53,73.31,73.34,3220.0,67.6194,67.6378,67.4354,67.463,3220.0
2020-09-15 12:45:00,73.34,73.42,73.34,73.4,6069.0,67.463,67.5366,67.463,67.5182,6069.0
2020-09-15 12:50:00,73.36,73.46,73.35,73.38,7743.0,67.4814,67.5734,67.4722,67.4998,7743.0
2020-09-15 12:55:00,73.36,73.41,73.31,73.4,4801.0,67.4814,67.5274,67.4354,67.5182,4801.0
2020-09-15 13:00:00,73.4,73.54,73.32,73.53,7624.0,67.5182,67.647,67.4446,67.6378,7624.0
2020-09-15 13:05:00,73.52,73.52,73.37,73.48,6120.0,67.6286,67.6286,67.4906,67.5918,6120.0
2020-09-15 13:10:00,73.48,73.53,73.43,73.53,5385.0,67.5918,67.6378,67.5458,67.6378,5385.0
2020-09-15 13:15:00,73.51,73.53,73.44,73.47,3667.0,67.6194,67.6378,67.555,67.5826,3667.0
2020-09-15 13:20:00,73.46,73.47,73.31,73.31,6972.0,67.5734,67.5826,67.4354,67.4354,6972.0
2020-09-15 13:25:00,73.3,73.3,73.17,73.19,10882.0,67.4262,67.4262,67.3066,67.325,10882.0
2020-09-15 13:30:00,73.19,73.21,73.06,73.14,9350.0,67.325,67.3434,67.2054,67.279,9350.0
2020-09-15 13:35:00,73.17,73.23,73.12,73.17,8227.0,67.3066,67.3618,67.2606,67.3066,8227.0
2020-09-15 13:40:00,73.13,73.2,73.1,73.12,7383.0,67.2698,67.3342,67.2422,67.2606,7383.0
2020-09-15 13:45:00,73.13,73.17,73.02,73.06,16264.0,67.2698,67.3066,67.1687,67.2054,16264.0
2020-09-15 13:50:00,73.03,73.06,72.93,73.0,10760.0,67.1779,67.2054,67.0859,67.1503,10760.0
2020-09-15 13:55:00,72.99,73.0,72.77,72.89,27973.0,67.1411,67.1503,66.9387,67.0491,27973.0
2020-09-15 14:00:00,72.89,72.89,72.75,72.78,13417.0,67.0491,67.0491,66.9203,66.9479,13417.0
2020-09-15 14:05:00,72.8,72.82,72.72,72.76,10060.0,66.9663,66.9847,66.8927,66.9295,10060.0
2020-09-15 14:10:00,72.77,72.79,72.67,72.73,8450.0,66.9387,66.9571,66.8467,66.9019,8450.0
2020-09-15 14:15:00,72.73,72.92,72.71,72.92,8780.0,66.9019,67.0767,66.8835,67.0767,8780.0
2020-09-15 14:20:00,72.89,72.89,72.81,72.84,6438.0,67.0491,67.0491,66.9755,67.0031,6438.0
2020-09-15 14:25:00,72.82,72.9,72.81,72.86,4389.0,66.9847,67.0583,66.9755,67.0215,4389.0
2020-09-15 14:30:00,72.87,72.87,72.76,72.86,5072.0,67.0307,67.0307,66.9295,67.0215,5072.0
2020-09-15 14:35:00,72.86,73.03,72.86,72.96,13717.0,67.0215,67.1779,67.0215,67.1135,13717.0
2020-09-15 14:40:00,72.96,73.09,72.96,73.06,11392.0,67.1135,67.233,67.1135,67.2054,11392.0
2020-09-15 14:45:00,73.08,73.09,72.94,73.0,13051.0,67.2238,67.233,67.0951,67.1503,13051.0
2020-09-15 14:50:00,73.0,73.06,72.98,73.02,11374.0,67.1503,67.2054,67.1319,67.1687,11374.0
2020-09-15 14:55:00,73.03,73.13,73.02,73.12,7209.0,67.1779,67.2698,67.1687,67.2606,7209.0
2020-09-15 15:00:00,73.11,73.15,73.04,73.11,14217.0,67.2514,67.2882,67.1871,67.2514,14217.0
2020-09-15 15:05:00,73.11,73.11,72.93,73.02,18702.0,67.2514,67.2514,67.0859,67.1687,18702.0
2020-09-15 15:10:00,73.0,73.14,72.99,73.07,11832.0,67.1503,67.279,67.1411,67.2146,11832.0
2020-09-15 15:15:00,73.06,73.24,73.06,73.18,16521.0,67.2054,67.371,67.2054,67.3158,16521.0
2020-09-15 15:20:00,73.18,73.22,73.08,73.12,20110.0,67.3158,67.3526,67.2238,67.2606,20110.0
2020-09-15 15:25:00,73.11,73.15,73.02,73.09,33566.0,67.2514,67.2882,67.1687,67.233,33566.0
2020-09-15 15:30:00,73.08,73.15,72.9,72.97,50892.0,67.2238,67.2882,67.0583,67.1227,50892.0
2020-09-15 15:35:00,72.97,73.13,72.93,73.02,41366.0,67.1227,67.2698,67.0859,67.1687,41366.0
2020-09-15 15:40:00,73.01,73.19,72.96,73.17,51301.0,67.1595,67.325,67.1135,67.3066,51301.0
2020-09-15 15:45:00,73.14,73.22,73.12,73.2,36750.0,67.279,67.3526,67.2606,67.3342,36750.0
2020-09-15 15:50:00,73.18,73.21,73.04,73.16,111186.0,67.3158,67.3434,67.1871,67.2974,111186.0
2020-09-15 15:55:00,73.15,73.34,73.09,73.27,207239.0,67.2882,67.463,67.233,67.3986,207239.0
2020-09-16 09:30:00,73.45,73.54,72.96,72.96,26404.0,67.5642,67.647,67.1135,67.1135,26404.0
2020-09-16 09:35:00,73.03,73.05,72.46,72.61,45744.0,67.1779,67.1962,66.6535,66.7915,45744.0
2020-09-16 09:40:00,72.61,72.61,72.21,72.42,89649.0,66.7915,66.7915,66.4236,66.6167,89649.0
2020-09-16 09:45:00,72.42,72.96,72.41,72.74,11974.0,66.6167,67.1135,66.6075,66.9111,11974.0
2020-09-16 09:50:00,72.84,73.05,72.84,73.04,25886.0,67.0031,67.1962,67.0031,67.1871,25886.0
2020-09-16 09:55:00,73.03,73.15,73.0,73.0,12694.0,67.1779,67.2882,67.1503,67.1503,12694.0
2020-09-16 10:00:00,73.03,73.54,72.94,73.43,15184.0,67.1779,67.647,67.0951,67.5458,15184.0
2020-09-16 10:05:00,73.44,73.94,73.44,73.86,17374.0,67.555,68.0149,67.555,67.9413,17374.0
2020-09-16 10:10:00,73.85,74.14,73.81,74.0,17192.0,67.9321,68.1989,67.8953,68.0701,17192.0
2020-09-16 10:15:00,74.0,74.49,73.95,74.42,20275.0,68.0701,68.5209,68.0241,68.4565,20275.0
2020-09-16 10:20:00,74.42,74.61,74.38,74.61,19532.0,68.4565,68.6312,68.4197,68.6312,19532.0
2020-09-16 10:25:00,74.6,74.72,74.38,74.51,19429.0,68.622,68.7324,68.4197,68.5393,19429.0
2020-09-16 10:30:00,74.53,74.91,74.43,74.82,26401.0,68.5577,68.9072,68.4657,68.8244,26401.0
2020-09-16 10:35:00,74.8,74.87,74.57,74.84,28393.0,68.806,68.8704,68.5944,68.8428,28393.0
2020-09-16 10:40:00,74.86,74.96,74.61,74.74,31371.0,68.8612,68.9532,68.6312,68.7508,31371.0
2020-09-16 10:45:00,74.75,74.75,74.43,74.45,11809.0,68.76,68.76,68.4657,68.4841,11809.0
2020-09-16 10:50:00,74.45,74.62,74.4,74.61,21472.0,68.4841,68.6404,68.4381,68.6312,21472.0
2020-09-16 10:55:00,74.62,74.85,74.56,74.76,30487.0,68.6404,68.852,68.5852,68.7692,30487.0
2020-09-16 11:00:00,74.76,75.06,74.74,75.06,23471.0,68.7692,69.0452,68.7508,69.0452,23471.0
2020-09-16 11:05:00,75.03,75.05,74.79,75.02,17680.0,69.0176,69.036,68.7968,69.0084,17680.0
2020-09-16 11:10:00,74.99,75.16,74.96,75.0,13845.0,68.9808,69.1372,68.9532,68.99,13845.0
2020-09-16 11:15:00,75.03,75.39,75.01,75.36,23043.0,69.0176,69.3487,68.9992,69.3211,23043.0
2020-09-16 11:20:00,75.33,75.41,75.25,75.27,15263.0,69.2935,69.3671,69.22,69.2384,15263.0
2020-09-16 11:25:00,75.29,75.41,75.25,75.32,26091.0,69.2568,69.3671,69.22,69.2843,26091.0
2020-09-16 11:30:00,75.34,75.36,75.08,75.13,20610.0,69.3027,69.3211,69.0636,69.1096,20610.0
2020-09-16 11:35:00,75.13,75.21,74.94,75.17,15324.0,69.1096,69.1832,68.9348,69.1464,15324.0
2020-09-16 11:40:00,75.18,75.25,75.14,75.16,12539.0,69.1556,69.22,69.1188,69.1372,12539.0
2020-09-16 11:45:00,75.16,75.21,75.05,75.21,40118.0,69.1372,69.1832,69.036,69.1832,40118.0
2020-09-16 11:50:00,75.21,75.25,75.14,75.18,43683.0,69.1832,69.22,69.1188,69.1556,43683.0
2020-09-16 11:55:00,75.18,75.2,74.96,74.96,19669.0,69.1556,69.174,68.9532,68.9532,19669.0
2020-09-16 12:00:00,74.97,75.05,74.92,74.92,21107.0,68.9624,69.036,68.9164,68.9164,21107.0
2020-09-16 12:05:00,74.87,74.92,74.83,74.86,10194.0,68.8704,68.9164,68.8336,68.8612,10194.0
2020-09-16 12:10:00,74.87,75.07,74.85,75.04,13859.0,68.8704,69.0544,68.852,69.0268,13859.0
2020-09-16 12:15:00,75.04,75.04,74.85,74.85,11265.0,69.0268,69.0268,68.852,68.852,11265.0
2020-09-16 12:20:00,74.85,75.07,74.83,75.04,11598.0,68.852,69.0544,68.8336,69.0268,11598.0
2020-09-16 12:25:00,75.02,75.11,74.98,75.11,9618.0,69.0084,69.0912,68.9716,69.0912,9618.0
2020-09-16 12:30:00,75.1,75.26,75.07,75.14,28814.0,69.082,69.2292,69.0544,69.1188,28814.0
2020-09-16 12:35:00,75.14,75.17,75.05,75.17,21660.0,69.1188,69.1464,69.036,69.1464,21660.0
2020-09-16 12:40:00,75.14,75.27,75.13,75.26,10892.0,69.1188,69.2384,69.1096,69.2292,10892.0
2020-09-16 12:45:00,75.29,75.32,75.15,75.18,13817.0,69.2568,69.2843,69.128,69.1556,13817.0
2020-09-16 12:50:00,75.19,75.26,75.16,75.18,19029.0,69.1648,69.2292,69.1372,69.1556,19029.0
2020-09-16 12:55:00,75.19,75.42,75.19,75.42,25533.0,69.1648,69.3763,69.1648,69.3763,25533.0
2020-09-16 13:00:00,75.41,75.51,75.34,75.34,26855.0,69.3671,69.4591,69.3027,69.3027,26855.0
2020-09-16 13:05:00,75.34,75.38,75.29,75.37,24679.0,69.3027,69.3395,69.2568,69.3303,24679.0
2020-09-16 13:10:00,75.33,75.44,75.31,75.35,26587.0,69.2935,69.3947,69.2751,69.3119,26587.0
2020-09-16 13:15:00,75.36,75.37,75.23,75.35,24060.0,69.3211,69.3303,69.2016,69.3119,24060.0
2020-09-16 13:20:00,75.38,75.68,75.38,75.65,23827.0,69.3395,69.6155,69.3395,69.5879,23827.0
2020-09-16 13:25:00,75.63,75.74,75.55,75.6,24498.0,69.5695,69.6707,69.4959,69.5419,24498.0
2020-09-16 13:30:00,75.61,75.66,75.53,75.62,17546.0,69.5511,69.5971,69.4775,69.5603,17546.0
2020-09-16 13:35:00,75.59,75.68,75.5,75.67,12850.0,69.5327,69.6155,69.4499,69.6063,12850.0
2020-09-16 13:40:00,75.67,75.68,75.57,75.66,15204.0,69.6063,69.6155,69.5143,69.5971,15204.0
2020-09-16 13:45:00,75.66,75.86,75.65,75.77,19117.0,69.5971,69.7811,69.5879,69.6983,19117.0
2020-09-16 13:50:00,75.77,75.81,75.71,75.78,16470.0,69.6983,69.7351,69.6431,69.7075,16470.0
2020-09-16 13:55:00,75.78,75.78,75.63,75.67,15000.0,69.7075,69.7075,69.5695,69.6063,15000.0
2020-09-16 14:00:00,75.52,75.92,75.46,75.76,21198.0,69.4683,69.8363,69.4131,69.6891,21198.0
2020-09-16 14:05:00,75.77,75.91,75.68,75.88,20576.0,69.6983,69.8271,69.6155,69.7995,20576.0
2020-09-16 14:10:00,75.86,75.98,75.8,75.9,38293.0,69.7811,69.8915,69.7259,69.8179,38293.0
2020-09-16 14:15:00,75.92,76.12,75.9,76.1,43240.0,69.8363,70.0202,69.8179,70.0018,43240.0
2020-09-16 14:20:00,76.09,76.1,76.01,76.02,21200.0,69.9926,70.0018,69.9191,69.9283,21200.0
2020-09-16 14:25:00,76.03,76.11,75.99,76.06,27725.0,69.9375,70.011,69.9007,69.965,27725.0
2020-09-16 14:30:00,76.08,76.29,76.02,76.29,64955.0,69.9834,70.1766,69.9283,70.1766,64955.0
2020-09-16 14:35:00,76.27,76.47,76.2,76.44,32117.0,70.1582,70.3422,70.0938,70.3146,32117.0
2020-09-16 14:40:00,76.43,76.6,76.43,76.47,33799.0,70.3054,70.4618,70.3054,70.3422,33799.0
2020-09-16 14:45:00,76.49,76.86,76.49,76.83,45113.0,70.3606,70.7009,70.3606,70.6733,45113.0
2020-09-16 14:50:00,76.83,76.86,76.42,76.43,50037.0,70.6733,70.7009,70.2962,70.3054,50037.0
2020-09-16 14:55:00,76.44,76.58,76.35,76.53,44207.0,70.3146,70.4434,70.2318,70.3974,44207.0
2020-09-16 15:00:00,76.51,76.57,76.24,76.31,46710.0,70.379,70.4342,70.1306,70.195,46710.0
2020-09-16 15:05:00,76.29,76.29,75.87,75.87,44112.0,70.1766,70.1766,69.7903,69.7903,44112.0
2020-09-16 15:10:00,75.87,76.04,75.55,76.04,54899.0,69.7903,69.9467,69.4959,69.9467,54899.0
2020-09-16 15:15:00,76.02,76.04,75.7,75.98,59932.0,69.9283,69.9467,69.6339,69.8915,59932.0
2020-09-16 15:20:00,75.96,76.1,75.83,75.89,40401.0,69.8731,70.0018,69.7535,69.8087,40401.0
2020-09-16 15:25:00,75.9,76.14,75.9,76.05,27913.0,69.8179,70.0386,69.8179,69.9558,27913.0
2020-09-16 15:30:00,76.06,76.11,75.79,76.06,47162.0,69.965,70.011,69.7167,69.965,47162.0
2020-09-16 15:35:00,76.07,76.25,75.97,76.11,61739.0,69.9742,70.1398,69.8823,70.011,61739.0
2020-09-16 15:40:00,76.11,76.26,75.96,76.23,62724.0,70.011,70.149,69.8731,70.1214,62724.0
2020-09-16 15:45:00,76.27,76.52,76.23,76.35,83252.0,70.1582,70.3882,70.1214,70.2318,83252.0
2020-09-16 15:50:00,76.38,76.53,76.09,76.5,181456.0,70.2594,70.3974,69.9926,70.3698,181456.0
2020-09-16 15:55:00,76.5,76.51,76.1,76.18,345030.0,70.3698,70.379,70.0018,70.0754,345030.0
2020-09-17 09:30:00,74.76,75.17,74.38,75.17,38545.0,68.7692,69.1464,68.4197,69.1464,38545.0
2020-09-17 09:35:00,75.25,75.52,74.87,75.52,8631.0,69.22,69.4683,68.8704,69.4683,8631.0
2020-09-17 09:40:00,75.41,75.55,75.11,75.27,43680.0,69.3671,69.4959,69.0912,69.2384,43680.0
2020-09-17 09:45:00,75.22,75.31,74.89,75.19,23882.0,69.1924,69.2751,68.8888,69.1648,23882.0
2020-09-17 09:50:00,75.1,75.25,74.88,75.15,10554.0,69.082,69.22,68.8796,69.128,10554.0
2020-09-17 09:55:00,75.12,75.22,75.02,75.13,20039.0,69.1004,69.1924,69.0084,69.1096,20039.0
2020-09-17 10:00:00,75.17,75.47,75.0,75.46,35907.0,69.1464,69.4223,68.99,69.4131,35907.0
2020-09-17 10:05:00,75.51,75.76,75.38,75.39,16299.0,69.4591,69.6891,69.3395,69.3487,16299.0
2020-09-17 10:10:00,75.4,75.8,75.39,75.7,15799.0,69.3579,69.7259,69.3487,69.6339,15799.0
2020-09-17 10:15:00,75.64,75.9,75.64,75.84,13054.0,69.5787,69.8179,69.5787,69.7627,13054.0
2020-09-17 10:20:00,75.87,76.39,75.87,76.16,11664.0,69.7903,70.2686,69.7903,70.057,11664.0
2020-09-17 10:25:00,76.2,76.34,76.11,76.2,17675.0,70.0938,70.2226,70.011,70.0938,17675.0
2020-09-17 10:30:00,76.18,76.46,75.91,76.45,45005.0,70.0754,70.333,69.8271,70.3238,45005.0
2020-09-17 10:35:00,76.5,76.73,76.4,76.71,39895.0,70.3698,70.5814,70.2778,70.563,39895.0
2020-09-17 10:40:00,76.66,76.88,76.34,76.63,45320.0,70.517,70.7193,70.2226,70.4894,45320.0
2020-09-17 10:45:00,76.52,76.95,76.52,76.73,34398.0,70.3882,70.7837,70.3882,70.5814,34398.0
2020-09-17 10:50:00,76.78,77.09,76.75,76.99,28336.0,70.6274,70.9125,70.5998,70.8205,28336.0
2020-09-17 10:55:00,76.95,76.99,76.83,76.83,38387.0,70.7837,70.8205,70.6733,70.6733,38387.0
2020-09-17 11:00:00,76.83,77.43,76.81,77.3,34149.0,70.6733,71.2253,70.6549,71.1057,34149.0
2020-09-17 11:05:00,77.31,77.42,77.24,77.38,26123.0,71.1149,71.2161,71.0505,71.1793,26123.0
2020-09-17 11:10:00,77.38,77.5,77.2,77.32,21261.0,71.1793,71.2897,71.0137,71.1241,21261.0
2020-09-17 11:15:00,77.35,77.35,77.13,77.27,30857.0,71.1517,71.1517,70.9493,71.0781,30857.0
2020-09-17 11:20:00,77.29,77.32,76.56,76.65,112339.0,71.0965,71.1241,70.425,70.5078,112339.0
2020-09-17 11:25:00,76.67,76.67,76.44,76.53,12082.0,70.5262,70.5262,70.3146,70.3974,12082.0
2020-09-17 11:30:00,76.53,76.58,76.43,76.56,17284.0,70.3974,70.4434,70.3054,70.425,17284.0
2020-09-17 11:35:00,76.56,76.56,76.4,76.45,28367.0,70.425,70.425,70.2778,70.3238,28367.0
2020-09-17 11:40:00,76.49,76.49,76.2,76.27,7184.0,70.3606,70.3606,70.0938,70.1582,7184.0
2020-09-17 11:45:00,76.24,76.28,76.07,76.14,12772.0,70.1306,70.1674,69.9742,70.0386,12772.0
2020-09-17 11:50:00,76.17,76.19,76.06,76.12,14021.0,70.0662,70.0846,69.965,70.0202,14021.0
2020-09-17 11:55:00,76.14,76.16,75.95,76.06,12408.0,70.0386,70.057,69.8639,69.965,12408.0
2020-09-17 12:00:00,76.03,76.13,75.99,76.05,6851.0,69.9375,70.0294,69.9007,69.9558,6851.0
2020-09-17 12:05:00,76.05,76.12,75.84,75.84,7351.0,69.9558,70.0202,69.7627,69.7627,7351.0
2020-09-17 12:10:00,75.86,75.88,75.7,75.7,5044.0,69.7811,69.7995,69.6339,69.6339,5044.0
2020-09-17 12:15:00,75.68,75.78,75.52,75.62,82028.0,69.6155,69.7075,69.4683,69.5603,82028.0
2020-09-17 12:20:00,75.56,75.7,75.54,75.63,11998.0,69.5051,69.6339,69.4867,69.5695,11998.0
2020-09-17 12:25:00,75.65,75.71,75.57,75.69,24631.0,69.5879,69.6431,69.5143,69.6247,24631.0
2020-09-17 12:30:00,75.68,75.82,75.61,75.69,8696.0,69.6155,69.7443,69.5511,69.6247,8696.0
2020-09-17 12:35:00,75.76,75.81,75.68,75.75,19460.0,69.6891,69.7351,69.6155,69.6799,19460.0
2020-09-17 12:40:00,75.73,75.76,75.53,75.56,10071.0,69.6615,69.6891,69.4775,69.5051,10071.0
2020-09-17 12:45:00,75.56,75.6,75.42,75.57,10963.0,69.5051,69.5419,69.3763,69.5143,10963.0
2020-09-17 12:50:00,75.56,75.69,75.48,75.6,10722.0,69.5051,69.6247,69.4315,69.5419,10722.0
2020-09-17 12:55:00,75.63,75.78,75.63,75.73,11524.0,69.5695,69.7075,69.5695,69.6615,11524.0
2020-09-17 13:00:00,75.69,75.76,75.67,75.7,6891.0,69.6247,69.6891,69.6063,69.6339,6891.0
2020-09-17 13:05:00,75.65,75.73,75.6,75.64,8060.0,69.5879,69.6615,69.5419,69.5787,8060.0
2020-09-17 13:10:00,75.6,75.6,75.53,75.59,5993.0,69.5419,69.5419,69.4775,69.5327,5993.0
2020-09-17 13:15:00,75.6,75.7,75.49,75.68,114346.0,69.5419,69.6339,69.4407,69.6155,114346.0
2020-09-17 13:20:00,75.63,75.91,75.61,75.89,7896.0,69.5695,69.8271,69.5511,69.8087,7896.0
2020-09-17 13:25:00,75.9,75.98,75.89,75.9,8041.0,69.8179,69.8915,69.8087,69.8179,8041.0
2020-09-17 13:30:00,75.91,75.98,75.86,75.95,6756.0,69.8271,69.8915,69.7811,69.8639,6756.0
2020-09-17 13:35:00,75.95,76.02,75.86,75.94,7675.0,69.8639,69.9283,69.7811,69.8547,7675.0
2020-09-17 13:40:00,75.94,76.01,75.81,75.96,6824.0,69.8547,69.9191,69.7351,69.8731,6824.0
2020-09-17 13:45:00,75.95,75.99,75.83,75.99,7455.0,69.8639,69.9007,69.7535,69.9007,7455.0
2020-09-17 13:50:00,76.02,76.02,75.94,75.99,5671.0,69.9283,69.9283,69.8547,69.9007,5671.0
2020-09-17 13:55:00,76.01,76.16,76.0,76.15,18711.0,69.9191,70.057,69.9099,70.0478,18711.0
2020-09-17 14:00:00,76.15,76.26,76.09,76.24,7825.0,70.0478,70.149,69.9926,70.1306,7825.0
2020-09-17 14:05:00,76.22,76.26,76.15,76.15,24330.0,70.1122,70.149,70.0478,70.0478,24330.0
2020-09-17 14:10:00,76.16,76.33,76.14,76.17,15821.0,70.057,70.2134,70.0386,70.0662,15821.0
2020-09-17 14:15:00,76.16,76.27,76.08,76.12,9623.0,70.057,70.1582,69.9834,70.0202,9623.0
2020-09-17 14:20:00,76.14,76.18,76.0,76.05,32020.0,70.0386,70.0754,69.9099,69.9558,32020.0
2020-09-17 14:25:00,76.05,76.07,75.9,75.9,9603.0,69.9558,69.9742,69.8179,69.8179,9603.0
2020-09-17 14:30:00,75.87,75.89,75.75,75.76,7132.0,69.7903,69.8087,69.6799,69.6891,7132.0
2020-09-17 14:35:00,75.78,75.81,75.68,75.69,9155.0,69.7075,69.7351,69.6155,69.6247,9155.0
2020-09-17 14:40:00,75.69,75.81,75.67,75.8,15402.0,69.6247,69.7351,69.6063,69.7259,15402.0
2020-09-17 14:45:00,75.77,75.92,75.72,75.84,24694.0,69.6983,69.8363,69.6523,69.7627,24694.0
2020-09-17 14:50:00,75.84,75.85,75.6,75.6,19374.0,69.7627,69.7719,69.5419,69.5419,19374.0
2020-09-17 14:55:00,75.62,75.75,75.59,75.64,16560.0,69.5603,69.6799,69.5327,69.5787,16560.0
2020-09-17 15:00:00,75.64,75.73,75.39,75.47,19210.0,69.5787,69.6615,69.3487,69.4223,19210.0
2020-09-17 15:05:00,75.45,75.6,75.43,75.59,24071.0,69.4039,69.5419,69.3855,69.5327,24071.0
2020-09-17 15:10:00,75.57,75.77,75.57,75.72,35189.0,69.5143,69.6983,69.5143,69.6523,35189.0
2020-09-17 15:15:00,75.7,75.74,75.58,75.59,66721.0,69.6339,69.6707,69.5235,69.5327,66721.0
2020-09-17 15:20:00,75.61,75.65,75.55,75.56,25767.0,69.5511,69.5879,69.4959,69.5051,25767.0
2020-09-17 15:25:00,75.56,75.64,75.55,75.63,33754.0,69.5051,69.5787,69.4959,69.5695,33754.0
2020-09-17 15:30:00,75.62,75.88,75.6,75.85,40648.0,69.5603,69.7995,69.5419,69.7719,40648.0
2020-09-17 15:35:00,75.85,76.08,75.85,76.05,41204.0,69.7719,69.9834,69.7719,69.9558,41204.0
2020-09-17 15:40:00,76.06,76.11,75.88,75.88,35881.0,69.965,70.011,69.7995,69.7995,35881.0
2020-09-17 15:45:00,75.89,75.94,75.75,75.93,61704.0,69.8087,69.8547,69.6799,69.8455,61704.0
2020-09-17 15:50:00,75.93,76.1,75.86,75.99,76300.0,69.8455,70.0018,69.7811,69.9007,76300.0
2020-09-17 15:55:00,76.0,76.11,75.93,75.98,159230.0,69.9099,70.011,69.8455,69.8915,159230.0
2020-09-18 09:30:00,75.76,76.16,75.66,76.16,303867.0,69.6891,70.057,69.5971,70.057,303867.0
2020-09-18 09:35:00,76.09,76.21,75.64,75.75,9886.0,69.9926,70.103,69.5787,69.6799,9886.0
2020-09-18 09:40:00,75.76,75.8,75.33,75.34,27191.0,69.6891,69.7259,69.2935,69.3027,27191.0
2020-09-18 09:45:00,75.38,75.5,75.24,75.27,27255.0,69.3395,69.4499,69.2108,69.2384,27255.0
2020-09-18 09:50:00,75.32,75.51,75.01,75.5,24649.0,69.2843,69.4591,68.9992,69.4499,24649.0
2020-09-18 09:55:00,75.55,75.65,75.43,75.51,31164.0,69.4959,69.5879,69.3855,69.4591,31164.0
2020-09-18 10:00:00,75.62,75.62,75.12,75.17,35955.0,69.5603,69.5603,69.1004,69.1464,35955.0
2020-09-18 10:05:00,75.15,75.66,75.14,75.6,17288.0,69.128,69.5971,69.1188,69.5419,17288.0
2020-09-18 10:10:00,75.64,75.93,75.48,75.93,9769.0,69.5787,69.8455,69.4315,69.8455,9769.0
2020-09-18 10:15:00,75.96,76.05,75.86,76.05,11757.0,69.8731,69.9558,69.7811,69.9558,11757.0
2020-09-18 10:20:00,76.12,76.3,76.06,76.23,11026.0,70.0202,70.1858,69.965,70.1214,11026.0
2020-09-18 10:25:00,76.25,76.44,76.14,76.33,28343.0,70.1398,70.3146,70.0386,70.2134,28343.0
2020-09-18 10:30:00,76.29,76.43,76.27,76.37,4951.0,70.1766,70.3054,70.1582,70.2502,4951.0
2020-09-18 10:35:00,76.4,76.42,76.14,76.24,7925.0,70.2778,70.2962,70.0386,70.1306,7925.0
2020-09-18 10:40:00,76.31,76.39,76.19,76.34,5336.0,70.195,70.2686,70.0846,70.2226,5336.0
2020-09-18 10:45:00,76.34,76.54,76.32,76.54,8484.0,70.2226,70.4066,70.2042,70.4066,8484.0
2020-09-18 10:50:00,76.54,76.55,76.2,76.2,25715.0,70.4066,70.4158,70.0938,70.0938,25715.0
2020-09-18 10:55:00,76.23,76.44,76.21,76.42,7132.0,70.1214,70.3146,70.103,70.2962,7132.0
2020-09-18 11:00:00,76.4,76.77,76.32,76.75,11794.0,70.2778,70.6182,70.2042,70.5998,11794.0
2020-09-18 11:05:00,76.76,76.84,76.63,76.66,10276.0,70.609,70.6825,70.4894,70.517,10276.0
2020-09-18 11:10:00,76.61,76.65,76.24,76.25,45957.0,70.471,70.5078,70.1306,70.1398,45957.0
2020-09-18 11:15:00,76.25,76.31,76.15,76.23,13152.0,70.1398,70.195,70.0478,70.1214,13152.0
2020-09-18 11:20:00,76.28,76.39,76.25,76.34,8249.0,70.1674,70.2686,70.1398,70.2226,8249.0
2020-09-18 11:25:00,76.31,76.36,76.22,76.31,10058.0,70.195,70.241,70.1122,70.195,10058.0
2020-09-18 11:30:00,76.36,76.44,76.21,76.25,7243.0,70.241,70.3146,70.103,70.1398,7243.0
2020-09-18 11:35:00,76.27,76.41,76.26,76.39,8955.0,70.1582,70.287,70.149,70.2686,8955.0
2020-09-18 11:40:00,76.44,76.5,76.4,76.4,7708.0,70.3146,70.3698,70.2778,70.2778,7708.0
2020-09-18 11:45:00,76.43,76.62,76.43,76.5,33851.0,70.3054,70.4802,70.3054,70.3698,33851.0
2020-09-18 11:50:00,76.49,76.59,76.37,76.4,7317.0,70.3606,70.4526,70.2502,70.2778,7317.0
2020-09-18 11:55:00,76.41,76.45,76.32,76.36,8617.0,70.287,70.3238,70.2042,70.241,8617.0
2020-09-18 12:00:00,76.33,76.42,76.24,76.28,26027.0,70.2134,70.2962,70.1306,70.1674,26027.0
2020-09-18 12:05:00,76.28,76.35,76.22,76.28,37733.0,70.1674,70.2318,70.1122,70.1674,37733.0
2020-09-18 12:10:00,76.31,76.32,76.2,76.26,12531.0,70.195,70.2042,70.0938,70.149,12531.0
2020-09-18 12:15:00,76.28,76.34,76.24,76.25,12331.0,70.1674,70.2226,70.1306,70.1398,12331.0
2020-09-18 12:20:00,76.24,76.31,76.21,76.31,9285.0,70.1306,70.195,70.103,70.195,9285.0
2020-09-18 12:25:00,76.29,76.35,76.16,76.23,6985.0,70.1766,70.2318,70.057,70.1214,6985.0
2020-09-18 12:30:00,76.22,76.22,76.04,76.06,15224.0,70.1122,70.1122,69.9467,69.965,15224.0
2020-09-18 12:35:00,76.09,76.09,75.97,76.08,11657.0,69.9926,69.9926,69.8823,69.9834,11657.0
2020-09-18 12:40:00,76.06,76.07,75.92,75.95,9932.0,69.965,69.9742,69.8363,69.8639,9932.0
2020-09-18 12:45:00,75.93,76.06,75.9,75.97,11938.0,69.8455,69.965,69.8179,69.8823,11938.0
2020-09-18 12:50:00,75.94,75.96,75.88,75.92,12293.0,69.8547,69.8731,69.7995,69.8363,12293.0
2020-09-18 12:55:00,75.89,75.98,75.86,75.97,11316.0,69.8087,69.8915,69.7811,69.8823,11316.0
2020-09-18 13:00:00,75.99,76.0,75.8,75.9,12592.0,69.9007,69.9099,69.7259,69.8179,12592.0
2020-09-18 13:05:00,75.87,75.96,75.87,75.93,10833.0,69.7903,69.8731,69.7903,69.8455,10833.0
2020-09-18 13:10:00,75.93,76.03,75.89,75.98,13873.0,69.8455,69.9375,69.8087,69.8915,13873.0
2020-09-18 13:15:00,75.98,75.98,75.81,75.84,17084.0,69.8915,69.8915,69.7351,69.7627,17084.0
2020-09-18 13:20:00,75.86,75.89,75.74,75.74,17858.0,69.7811,69.8087,69.6707,69.6707,17858.0
2020-09-18 13:25:00,75.73,75.82,75.57,75.58,27858.0,69.6615,69.7443,69.5143,69.5235,27858.0
2020-09-18 13:30:00,75.52,75.52,75.26,75.48,18864.0,69.4683,69.4683,69.2292,69.4315,18864.0
2020-09-18 13:35:00,75.48,75.57,75.34,75.49,16910.0,69.4315,69.5143,69.3027,69.4407,16910.0
2020-09-18 13:40:00,75.47,75.53,75.41,75.48,17398.0,69.4223,69.4775,69.3671,69.4315,17398.0
2020-09-18 13:45:00,75.48,75.53,75.38,75.46,11194.0,69.4315,69.4775,69.3395,69.4131,11194.0
2020-09-18 13:50:00,75.48,75.5,75.43,75.49,6853.0,69.4315,69.4499,69.3855,69.4407,6853.0
2020-09-18 13:55:00,75.49,75.62,75.45,75.62,10353.0,69.4407,69.5603,69.4039,69.5603,10353.0
2020-09-18 14:00:00,75.64,75.64,75.5,75.56,18497.0,69.5787,69.5787,69.4499,69.5051,18497.0
2020-09-18 14:05:00,75.59,75.71,75.56,75.63,10098.0,69.5327,69.6431,69.5051,69.5695,10098.0
2020-09-18 14:10:00,75.61,75.7,75.57,75.67,16548.0,69.5511,69.6339,69.5143,69.6063,16548.0
2020-09-18 14:15:00,75.66,75.74,75.53,75.53,13919.0,69.5971,69.6707,69.4775,69.4775,13919.0
2020-09-18 14:20:00,75.54,75.82,75.51,75.74,14818.0,69.4867,69.7443,69.4591,69.6707,14818.0
2020-09-18 14:25:00,75.77,75.87,75.71,75.76,8068.0,69.6983,69.7903,69.6431,69.6891,8068.0
2020-09-18 14:30:00,75.78,75.82,75.66,75.69,14671.0,69.7075,69.7443,69.5971,69.6247,14671.0
2020-09-18 14:35:00,75.7,75.7,75.58,75.59,12948.0,69.6339,69.6339,69.5235,69.5327,12948.0
2020-09-18 14:40:00,75.61,75.68,75.48,75.51,13532.0,69.5511,69.6155,69.4315,69.4591,13532.0
2020-09-18 14:45:00,75.52,75.66,75.51,75.58,13415.0,69.4683,69.5971,69.4591,69.5235,13415.0
2020-09-18 14:50:00,75.59,75.66,75.47,75.56,11339.0,69.5327,69.5971,69.4223,69.5051,11339.0
2020-09-18 14:55:00,75.57,75.61,75.52,75.6,10194.0,69.5143,69.5511,69.4683,69.5419,10194.0
2020-09-18 15:00:00,75.6,75.69,75.58,75.69,13820.0,69.5419,69.6247,69.5235,69.6247,13820.0
2020-09-18 15:05:00,75.69,75.73,75.62,75.62,13672.0,69.6247,69.6615,69.5603,69.5603,13672.0
2020-09-18 15:10:00,75.64,75.74,75.62,75.68,17161.0,69.5787,69.6707,69.5603,69.6155,17161.0
2020-09-18 15:15:00,75.69,75.74,75.62,75.62,17835.0,69.6247,69.6707,69.5603,69.5603,17835.0
2020-09-18 15:20:00,75.62,75.65,75.53,75.61,16265.0,69.5603,69.5879,69.4775,69.5511,16265.0
2020-09-18 15:25:00,75.64,75.99,75.64,75.99,37790.0,69.5787,69.9007,69.5787,69.9007,37790.0
2020-09-18 15:30:00,75.99,76.09,75.87,76.02,36225.0,69.9007,69.9926,69.7903,69.9283,36225.0
2020-09-18 15:35:00,76.02,76.25,76.0,76.2,46288.0,69.9283,70.1398,69.9099,70.0938,46288.0
2020-09-18 15:40:00,76.22,76.24,75.95,75.97,40830.0,70.1122,70.1306,69.8639,69.8823,40830.0
2020-09-18 15:45:00,75.97,76.14,75.94,76.04,50601.0,69.8823,70.0386,69.8547,69.9467,50601.0
2020-09-18 15:50:00,76.02,76.03,75.91,75.97,123939.0,69.9283,69.9375,69.8271,69.8823,123939.0
2020-09-18 15:55:00,75.97,76.1,75.78,75.79,169306.0,69.8823,70.0018,69.7075,69.7167,169306.0
2020-09-21 09:30:00,72.87,73.46,72.51,72.67,143778.0,67.0307,67.5734,66.6995,66.8467,143778.0
2020-09-21 09:35:00,72.7,72.99,72.34,72.51,64556.0,66.8743,67.1411,66.5431,66.6995,64556.0
2020-09-21 09:40:00,72.44,72.78,72.34,72.57,37386.0,66.6351,66.9479,66.5431,66.7547,37386.0
2020-09-21 09:45:00,72.58,72.8,72.32,72.56,50735.0,66.7639,66.9663,66.5247,66.7455,50735.0
2020-09-21 09:50:00,72.54,72.57,72.25,72.46,75174.0,66.7271,66.7547,66.4604,66.6535,75174.0
2020-09-21 09:55:00,72.42,72.6,72.13,72.51,60689.0,66.6167,66.7823,66.35,66.6995,60689.0
2020-09-21 10:00:00,72.51,72.65,72.33,72.6,25985.0,66.6995,66.8283,66.5339,66.7823,25985.0
2020-09-21 10:05:00,72.5,72.68,72.37,72.68,27343.0,66.6903,66.8559,66.5707,66.8559,27343.0
2020-09-21 10:10:00,72.68,72.76,72.52,72.56,22745.0,66.8559,66.9295,66.7087,66.7455,22745.0
2020-09-21 10:15:00,72.53,72.53,71.97,72.01,48315.0,66.7179,66.7179,66.2028,66.2396,48315.0
2020-09-21 10:20:00,72.02,72.04,71.64,71.81,36021.0,66.2488,66.2672,65.8992,66.0556,36021.0
2020-09-21 10:25:00,71.79,72.0,71.76,71.88,82245.0,66.0372,66.2304,66.0096,66.12,82245.0
2020-09-21 10:30:00,71.88,71.88,71.36,71.45,55184.0,66.12,66.12,65.6417,65.7245,55184.0
2020-09-21 10:35:00,71.46,71.53,71.12,71.14,73925.0,65.7337,65.7981,65.4209,65.4393,73925.0
2020-09-21 10:40:00,71.14,71.25,71.0,71.14,80118.0,65.4393,65.5405,65.3105,65.4393,80118.0
2020-09-21 10:45:00,71.14,71.26,70.96,71.17,89024.0,65.4393,65.5497,65.2737,65.4669,89024.0
2020-09-21 10:50:00,71.16,71.41,71.14,71.4,36973.0,65.4577,65.6877,65.4393,65.6785,36973.0
2020-09-21 10:55:00,71.41,71.55,71.37,71.39,27863.0,65.6877,65.8165,65.6509,65.6693,27863.0
2020-09-21 11:00:00,71.4,71.54,71.22,71.46,28160.0,65.6785,65.8073,65.5129,65.7337,28160.0
2020-09-21 11:05:00,71.46,71.65,71.43,71.6,15397.0,65.7337,65.9084,65.7061,65.8624,15397.0
2020-09-21 11:10:00,71.63,71.69,71.43,71.46,9653.0,65.89,65.9452,65.7061,65.7337,9653.0
2020-09-21 11:15:00,71.44,71.44,71.21,71.25,42965.0,65.7153,65.7153,65.5037,65.5405,42965.0
2020-09-21 11:20:00,71.25,71.26,71.14,71.17,62433.0,65.5405,65.5497,65.4393,65.4669,62433.0
2020-09-21 11:25:00,71.15,71.26,71.0,71.26,23272.0,65.4485,65.5497,65.3105,65.5497,23272.0
2020-09-21 11:30:00,71.25,71.37,71.1,71.12,17117.0,65.5405,65.6509,65.4025,65.4209,17117.0
2020-09-21 11:35:00,71.17,71.33,71.11,71.25,9785.0,65.4669,65.6141,65.4117,65.5405,9785.0
2020-09-21 11:40:00,71.25,71.34,71.14,71.16,12591.0,65.5405,65.6233,65.4393,65.4577,12591.0
2020-09-21 11:45:00,71.17,71.54,71.16,71.45,14152.0,65.4669,65.8073,65.4577,65.7245,14152.0
2020-09-21 11:50:00,71.45,71.6,71.41,71.58,9435.0,65.7245,65.8624,65.6877,65.844,9435.0
2020-09-21 11:55:00,71.6,71.6,71.5,71.57,10257.0,65.8624,65.8624,65.7705,65.8348,10257.0
2020-09-21 12:00:00,71.55,71.9,71.53,71.9,14238.0,65.8165,66.1384,65.7981,66.1384,14238.0
2020-09-21 12:05:00,71.89,71.98,71.88,71.91,39374.0,66.1292,66.212,66.12,66.1476,39374.0
2020-09-21 12:10:00,71.92,71.93,71.7,71.73,13739.0,66.1568,66.166,65.9544,65.982,13739.0
2020-09-21 12:15:00,71.73,71.8,71.59,71.8,15650.0,65.982,66.0464,65.8532,66.0464,15650.0
2020-09-21 12:20:00,71.83,71.89,71.71,71.88,6620.0,66.074,66.1292,65.9636,66.12,6620.0
2020-09-21 12:25:00,71.89,71.99,71.85,71.9,7267.0,66.1292,66.2212,66.0924,66.1384,7267.0
2020-09-21 12:30:00,71.92,71.95,71.62,71.65,15503.0,66.1568,66.1844,65.8808,65.9084,15503.0
2020-09-21 12:35:00,71.65,71.93,71.62,71.86,14468.0,65.9084,66.166,65.8808,66.1016,14468.0
2020-09-21 12:40:00,71.89,72.01,71.78,71.78,40275.0,66.1292,66.2396,66.028,66.028,40275.0
2020-09-21 12:45:00,71.79,71.82,71.64,71.71,21127.0,66.0372,66.0648,65.8992,65.9636,21127.0
2020-09-21 12:50:00,71.7,71.74,71.38,71.46,89721.0,65.9544,65.9912,65.6601,65.7337,89721.0
2020-09-21 12:55:00,71.47,71.53,71.39,71.5,28563.0,65.7429,65.7981,65.6693,65.7705,28563.0
2020-09-21 13:00:00,71.49,71.63,71.33,71.62,25184.0,65.7613,65.89,65.6141,65.8808,25184.0
2020-09-21 13:05:00,71.64,71.93,71.57,71.87,40687.0,65.8992,66.166,65.8348,66.1108,40687.0
2020-09-21 13:10:00,71.85,71.91,71.63,71.71,31742.0,66.0924,66.1476,65.89,65.9636,31742.0
2020-09-21 13:15:00,71.7,71.78,71.62,71.73,19042.0,65.9544,66.028,65.8808,65.982,19042.0
2020-09-21 13:20:00,71.73,71.77,71.61,71.69,16676.0,65.982,66.0188,65.8716,65.9452,16676.0
2020-09-21 13:25:00,71.73,71.77,71.68,71.69,22529.0,65.982,66.0188,65.936,65.9452,22529.0
2020-09-21 13:30:00,71.68,71.76,71.64,71.68,17046.0,65.936,66.0096,65.8992,65.936,17046.0
2020-09-21 13:35:00,71.68,71.68,71.55,71.63,25130.0,65.936,65.936,65.8165,65.89,25130.0
2020-09-21 13:40:00,71.65,71.66,71.44,71.45,21789.0,65.9084,65.9176,65.7153,65.7245,21789.0
2020-09-21 13:45:00,71.43,71.47,71.36,71.4,28694.0,65.7061,65.7429,65.6417,65.6785,28694.0
2020-09-21 13:50:00,71.39,71.48,71.24,71.25,24865.0,65.6693,65.7521,65.5313,65.5405,24865.0
2020-09-21 13:55:00,71.25,71.37,71.18,71.33,24925.0,65.5405,65.6509,65.4761,65.6141,24925.0
2020-09-21 14:00:00,71.33,71.43,71.25,71.4,16735.0,65.6141,65.7061,65.5405,65.6785,16735.0
2020-09-21 14:05:00,71.42,71.45,71.33,71.42,14331.0,65.6969,65.7245,65.6141,65.6969,14331.0
2020-09-21 14:10:00,71.42,71.48,71.28,71.33,22475.0,65.6969,65.7521,65.5681,65.6141,22475.0
2020-09-21 14:15:00,71.31,71.41,71.2,71.21,28499.0,65.5957,65.6877,65.4945,65.5037,28499.0
2020-09-21 14:20:00,71.2,71.42,71.17,71.4,11437.0,65.4945,65.6969,65.4669,65.6785,11437.0
2020-09-21 14:25:00,71.4,71.47,71.38,71.4,11585.0,65.6785,65.7429,65.6601,65.6785,11585.0
2020-09-21 14:30:00,71.39,71.39,71.15,71.23,15085.0,65.6693,65.6693,65.4485,65.5221,15085.0
2020-09-21 14:35:00,71.22,71.26,71.06,71.07,17181.0,65.5129,65.5497,65.3657,65.3749,17181.0
2020-09-21 14:40:00,71.06,71.09,70.92,70.94,36842.0,65.3657,65.3933,65.2369,65.2553,36842.0
2020-09-21 14:45:00,70.95,71.0,70.9,70.97,20332.0,65.2645,65.3105,65.2185,65.2829,20332.0
2020-09-21 14:50:00,70.98,71.07,70.95,71.07,10842.0,65.2921,65.3749,65.2645,65.3749,10842.0
2020-09-21 14:55:00,71.07,71.08,70.88,70.88,32728.0,65.3749,65.3841,65.2001,65.2001,32728.0
2020-09-21 15:00:00,70.89,70.99,70.84,70.92,39541.0,65.2093,65.3013,65.1633,65.2369,39541.0
2020-09-21 15:05:00,70.89,70.97,70.84,70.93,19673.0,65.2093,65.2829,65.1633,65.2461,19673.0
2020-09-21 15:10:00,70.94,71.2,70.88,71.18,79242.0,65.2553,65.4945,65.2001,65.4761,79242.0
2020-09-21 15:15:00,71.18,71.31,71.12,71.2,34482.0,65.4761,65.5957,65.4209,65.4945,34482.0
2020-09-21 15:20:00,71.19,71.37,71.15,71.34,21695.0,65.4853,65.6509,65.4485,65.6233,21695.0
2020-09-21 15:25:00,71.35,71.42,71.27,71.3,46045.0,65.6325,65.6969,65.5589,65.5865,46045.0
2020-09-21 15:30:00,71.34,71.4,71.21,71.28,27905.0,65.6233,65.6785,65.5037,65.5681,27905.0
2020-09-21 15:35:00,71.28,71.43,71.25,71.3,41020.0,65.5681,65.7061,65.5405,65.5865,41020.0
2020-09-21 15:40:00,71.31,71.35,71.13,71.2,68402.0,65.5957,65.6325,65.4301,65.4945,68402.0
2020-09-21 15:45:00,71.21,71.32,71.17,71.22,88453.0,65.5037,65.6049,65.4669,65.5129,88453.0
2020-09-21 15:50:00,71.21,71.49,71.18,71.44,73412.0,65.5037,65.7613,65.4761,65.7153,73412.0
2020-09-21 15:55:00,71.43,71.73,71.42,71.67,215115.0,65.7061,65.982,65.6969,65.9268,215115.0
2020-09-22 09:30:00,71.29,71.6,71.23,71.27,69542.0,65.5773,65.8624,65.5221,65.5589,69542.0
2020-09-22 09:35:00,71.3,72.12,71.07,72.08,59982.0,65.5865,66.3408,65.3749,66.304,59982.0
2020-09-22 09:40:00,72.18,72.26,71.87,71.96,15586.0,66.396,66.4696,66.1108,66.1936,15586.0
2020-09-22 09:45:00,72.0,72.08,71.15,71.19,34509.0,66.2304,66.304,65.4485,65.4853,34509.0
2020-09-22 09:50:00,71.16,71.23,70.85,70.99,88993.0,65.4577,65.5221,65.1725,65.3013,88993.0
2020-09-22 09:55:00,70.98,71.08,70.48,70.49,32555.0,65.2921,65.3841,64.8322,64.8414,32555.0
2020-09-22 10:00:00,70.46,70.58,70.2,70.42,55505.0,64.8138,64.9242,64.5746,64.777,55505.0
2020-09-22 10:05:00,70.41,70.66,70.28,70.5,28814.0,64.7678,64.9978,64.6482,64.8506,28814.0
2020-09-22 10:10:00,70.49,70.68,70.44,70.62,16798.0,64.8414,65.0162,64.7954,64.961,16798.0
2020-09-22 10:15:00,70.58,70.68,70.46,70.52,45734.0,64.9242,65.0162,64.8138,64.869,45734.0
2020-09-22 10:20:00,70.52,70.52,69.86,70.11,107415.0,64.869,64.869,64.2619,64.4918,107415.0
2020-09-22 10:25:00,70.17,70.24,70.07,70.17,29462.0,64.547,64.6114,64.455,64.547,29462.0
2020-09-22 10:30:00,70.15,70.38,70.04,70.04,29072.0,64.5286,64.7402,64.4275,64.4275,29072.0
2020-09-22 10:35:00,70.04,70.26,69.98,70.07,19015.0,64.4275,64.6298,64.3723,64.455,19015.0
2020-09-22 10:40:00,70.04,70.05,69.65,69.67,21153.0,64.4275,64.4367,64.0687,64.0871,21153.0
2020-09-22 10:45:00,69.65,69.92,69.59,69.81,69278.0,64.0687,64.3171,64.0135,64.2159,69278.0
2020-09-22 10:50:00,69.82,69.85,69.59,69.59,10462.0,64.2251,64.2527,64.0135,64.0135,10462.0
2020-09-22 10:55:00,69.59,69.68,69.23,69.28,39546.0,64.0135,64.0963,63.6824,63.7284,39546.0
2020-09-22 11:00:00,69.24,69.32,69.01,69.24,53713.0,63.6916,63.7651,63.48,63.6916,53713.0
2020-09-22 11:05:00,69.28,69.44,69.15,69.2,22589.0,63.7284,63.8755,63.6088,63.6548,22589.0
2020-09-22 11:10:00,69.21,69.35,69.11,69.28,20457.0,63.664,63.7927,63.572,63.7284,20457.0
2020-09-22 11:15:00,69.21,69.48,69.21,69.45,24459.0,63.664,63.9123,63.664,63.8847,24459.0
2020-09-22 11:20:00,69.47,69.52,69.37,69.5,22356.0,63.9031,63.9491,63.8111,63.9307,22356.0
2020-09-22 11:25:00,69.5,69.5,69.39,69.41,30322.0,63.9307,63.9307,63.8295,63.8479,30322.0
2020-09-22 11:30:00,69.42,69.47,69.06,69.06,42726.0,63.8571,63.9031,63.526,63.526,42726.0
2020-09-22 11:35:00,69.07,69.18,69.02,69.04,67281.0,63.5352,63.6364,63.4892,63.5076,67281.0
2020-09-22 11:40:00,69.06,69.31,69.05,69.08,11452.0,63.526,63.7559,63.5168,63.5444,11452.0
2020-09-22 11:45:00,69.09,69.2,69.06,69.1,11339.0,63.5536,63.6548,63.526,63.5628,11339.0
2020-09-22 11:50:00,69.13,69.19,69.02,69.06,7725.0,63.5904,63.6456,63.4892,63.526,7725.0
2020-09-22 11:55:00,69.08,69.12,69.03,69.05,13033.0,63.5444,63.5812,63.4984,63.5168,13033.0
2020-09-22 12:00:00,69.06,69.23,68.91,69.23,21094.0,63.526,63.6824,63.388,63.6824,21094.0
2020-09-22 12:05:00,69.23,69.25,69.13,69.14,10826.0,63.6824,63.7008,63.5904,63.5996,10826.0
2020-09-22 12:10:00,69.14,69.19,69.04,69.06,14848.0,63.5996,63.6456,63.5076,63.526,14848.0
2020-09-22 12:15:00,69.06,69.07,68.88,68.97,22593.0,63.526,63.5352,63.3604,63.4432,22593.0
2020-09-22 12:20:00,68.96,68.96,68.86,68.9,14509.0,63.434,63.434,63.342,63.3788,14509.0
2020-09-22 12:25:00,68.9,68.94,68.84,68.87,20561.0,63.3788,63.4156,63.3236,63.3512,20561.0
2020-09-22 12:30:00,68.87,68.88,68.76,68.77,18750.0,63.3512,63.3604,63.25,63.2592,18750.0
2020-09-22 12:35:00,68.78,68.78,68.65,68.69,23277.0,63.2684,63.2684,63.1488,63.1856,23277.0
2020-09-22 12:40:00,68.67,68.84,68.62,68.78,41267.0,63.1672,63.3236,63.1212,63.2684,41267.0
2020-09-22 12:45:00,68.78,68.84,68.68,68.7,68798.0,63.2684,63.3236,63.1764,63.1948,68798.0
2020-09-22 12:50:00,68.68,68.71,68.55,68.61,29330.0,63.1764,63.204,63.0569,63.112,29330.0
2020-09-22 12:55:00,68.61,68.65,68.56,68.6,32562.0,63.112,63.1488,63.066,63.1028,32562.0
2020-09-22 13:00:00,68.62,68.87,68.61,68.68,41763.0,63.1212,63.3512,63.112,63.1764,41763.0
2020-09-22 13:05:00,68.67,68.71,68.65,68.68,7192.0,63.1672,63.204,63.1488,63.1764,7192.0
2020-09-22 13:10:00,68.68,68.8,68.62,68.65,10140.0,63.1764,63.2868,63.1212,63.1488,10140.0
2020-09-22 13:15:00,68.63,68.74,68.6,68.73,27059.0,63.1304,63.2316,63.1028,63.2224,27059.0
2020-09-22 13:20:00,68.72,69.05,68.72,69.01,10271.0,63.2132,63.5168,63.2132,63.48,10271.0
2020-09-22 13:25:00,69.04,69.16,69.04,69.08,11991.0,63.5076,63.618,63.5076,63.5444,11991.0
2020-09-22 13:30:00,69.08,69.25,69.07,69.22,19690.0,63.5444,63.7008,63.5352,63.6732,19690.0
2020-09-22 13:35:00,69.19,69.3,69.17,69.3,8354.0,63.6456,63.7468,63.6272,63.7468,8354.0
2020-09-22 13:40:00,69.29,69.37,69.25,69.31,13711.0,63.7376,63.8111,63.7008,63.7559,13711.0
2020-09-22 13:45:00,69.32,69.49,69.31,69.49,6872.0,63.7651,63.9215,63.7559,63.9215,6872.0
2020-09-22 13:50:00,69.46,69.47,69.37,69.41,10345.0,63.8939,63.9031,63.8111,63.8479,10345.0
2020-09-22 13:55:00,69.4,69.46,69.36,69.37,10604.0,63.8387,63.8939,63.8019,63.8111,10604.0
2020-09-22 14:00:00,69.38,69.61,69.38,69.56,10504.0,63.8203,64.0319,63.8203,63.9859,10504.0
2020-09-22 14:05:00,69.55,69.6,69.45,69.45,8331.0,63.9767,64.0227,63.8847,63.8847,8331.0
2020-09-22 14:10:00,69.46,69.59,69.46,69.51,13518.0,63.8939,64.0135,63.8939,63.9399,13518.0
2020-09-22 14:15:00,69.49,69.5,69.41,69.46,32632.0,63.9215,63.9307,63.8479,63.8939,32632.0
2020-09-22 14:20:00,69.46,69.46,69.21,69.23,24777.0,63.8939,63.8939,63.664,63.6824,24777.0
2020-09-22 14:25:00,69.25,69.34,69.25,69.31,6364.0,63.7008,63.7835,63.7008,63.7559,6364.0
2020-09-22 14:30:00,69.32,69.4,69.28,69.35,28230.0,63.7651,63.8387,63.7284,63.7927,28230.0
2020-09-22 14:35:00,69.37,69.6,69.37,69.5,8679.0,63.8111,64.0227,63.8111,63.9307,8679.0
2020-09-22 14:40:00,69.52,69.58,69.5,69.54,9369.0,63.9491,64.0043,63.9307,63.9675,9369.0
2020-09-22 14:45:00,69.54,69.57,69.49,69.54,6739.0,63.9675,63.9951,63.9215,63.9675,6739.0
2020-09-22 14:50:00,69.5,69.5,69.41,69.41,9665.0,63.9307,63.9307,63.8479,63.8479,9665.0
2020-09-22 14:55:00,69.42,69.45,69.33,69.36,11338.0,63.8571,63.8847,63.7743,63.8019,11338.0
2020-09-22 15:00:00,69.37,69.4,69.32,69.33,22306.0,63.8111,63.8387,63.7651,63.7743,22306.0
2020-09-22 15:05:00,69.33,69.42,69.32,69.39,8691.0,63.7743,63.8571,63.7651,63.8295,8691.0
2020-09-22 15:10:00,69.38,69.45,69.37,69.41,14171.0,63.8203,63.8847,63.8111,63.8479,14171.0
2020-09-22 15:15:00,69.41,69.54,69.34,69.54,13713.0,63.8479,63.9675,63.7835,63.9675,13713.0
2020-09-22 15:20:00,69.57,69.68,69.51,69.61,30549.0,63.9951,64.0963,63.9399,64.0319,30549.0
2020-09-22 15:25:00,69.62,69.78,69.61,69.72,17631.0,64.0411,64.1883,64.0319,64.1331,17631.0
2020-09-22 15:30:00,69.73,69.77,69.63,69.68,46321.0,64.1423,64.1791,64.0503,64.0963,46321.0
2020-09-22 15:35:00,69.69,69.79,69.66,69.77,48647.0,64.1055,64.1975,64.0779,64.1791,48647.0
2020-09-22 15:40:00,69.77,69.8,69.75,69.78,43558.0,64.1791,64.2067,64.1607,64.1883,43558.0
2020-09-22 15:45:00,69.8,69.89,69.77,69.89,38474.0,64.2067,64.2895,64.1791,64.2895,38474.0
2020-09-22 15:50:00,69.9,69.91,69.71,69.76,45614.0,64.2987,64.3079,64.1239,64.1699,45614.0
2020-09-22 15:55:00,69.75,69.99,69.75,69.95,91731.0,64.1607,64.3815,64.1607,64.3447,91731.0
2020-09-23 09:30:00,70.25,70.89,69.86,70.89,51728.0,64.6206,65.2093,64.2619,65.2093,51728.0
2020-09-23 09:35:00,70.74,71.2,70.74,70.97,19322.0,65.0714,65.4945,65.0714,65.2829,19322.0
2020-09-23 09:40:00,70.97,71.16,70.75,71.07,24229.0,65.2829,65.4577,65.0806,65.3749,24229.0
2020-09-23 09:45:00,71.17,71.29,71.03,71.18,24899.0,65.4669,65.5773,65.3381,65.4761,24899.0
2020-09-23 09:50:00,71.19,71.19,70.85,70.95,15868.0,65.4853,65.4853,65.1725,65.2645,15868.0
2020-09-23 09:55:00,70.95,71.08,70.65,70.65,17026.0,65.2645,65.3841,64.9886,64.9886,17026.0
2020-09-23 10:00:00,70.67,70.78,70.41,70.45,31700.0,65.007,65.1082,64.7678,64.8046,31700.0
2020-09-23 10:05:00,70.44,70.6,70.31,70.31,19963.0,64.7954,64.9426,64.6758,64.6758,19963.0
2020-09-23 10:10:00,70.33,70.33,70.09,70.1,192558.0,64.6942,64.6942,64.4734,64.4826,192558.0
2020-09-23 10:15:00,70.12,70.5,70.07,70.41,24005.0,64.501,64.8506,64.455,64.7678,24005.0
2020-09-23 10:20:00,70.41,70.73,70.38,70.57,39458.0,64.7678,65.0622,64.7402,64.915,39458.0
2020-09-23 10:25:00,70.52,70.7,70.5,70.59,12292.0,64.869,65.0346,64.8506,64.9334,12292.0
2020-09-23 10:30:00,70.62,70.73,70.15,70.2,17581.0,64.961,65.0622,64.5286,64.5746,17581.0
2020-09-23 10:35:00,70.17,70.17,69.82,70.03,47299.0,64.547,64.547,64.2251,64.4183,47299.0
2020-09-23 10:40:00,70.05,70.39,70.05,70.21,10546.0,64.4367,64.7494,64.4367,64.5838,10546.0
2020-09-23 10:45:00,70.23,70.32,70.13,70.24,17479.0,64.6022,64.685,64.5102,64.6114,17479.0
2020-09-23 10:50:00,70.2,70.23,69.95,70.07,15713.0,64.5746,64.6022,64.3447,64.455,15713.0
2020-09-23 10:55:00,70.12,70.21,69.94,70.03,13965.0,64.501,64.5838,64.3355,64.4183,13965.0
2020-09-23 11:00:00,70.06,70.14,70.0,70.07,14402.0,64.4458,64.5194,64.3907,64.455,14402.0
2020-09-23 11:05:00,70.1,70.2,69.91,69.95,12547.0,64.4826,64.5746,64.3079,64.3447,12547.0
2020-09-23 11:10:00,69.96,69.96,69.79,69.91,59630.0,64.3539,64.3539,64.1975,64.3079,59630.0
2020-09-23 11:15:00,69.95,70.0,69.7,69.75,43918.0,64.3447,64.3907,64.1147,64.1607,43918.0
2020-09-23 11:20:00,69.76,69.8,69.58,69.59,13450.0,64.1699,64.2067,64.0043,64.0135,13450.0
2020-09-23 11:25:00,69.6,69.71,69.53,69.64,13465.0,64.0227,64.1239,63.9583,64.0595,13465.0
2020-09-23 11:30:00,69.62,69.79,69.59,69.78,11373.0,64.0411,64.1975,64.0135,64.1883,11373.0
2020-09-23 11:35:00,69.8,69.98,69.78,69.96,17434.0,64.2067,64.3723,64.1883,64.3539,17434.0
2020-09-23 11:40:00,69.96,70.01,69.88,69.91,19449.0,64.3539,64.3999,64.2803,64.3079,19449.0
2020-09-23 11:45:00,69.87,69.87,69.76,69.77,17262.0,64.2711,64.2711,64.1699,64.1791,17262.0
2020-09-23 11:50:00,69.75,69.77,69.65,69.7,9794.0,64.1607,64.1791,64.0687,64.1147,9794.0
2020-09-23 11:55:00,69.71,69.85,69.65,69.8,10230.0,64.1239,64.2527,64.0687,64.2067,10230.0
2020-09-23 12:00:00,69.8,69.92,69.73,69.84,29678.0,64.2067,64.3171,64.1423,64.2435,29678.0
2020-09-23 12:05:00,69.83,70.01,69.83,69.95,18047.0,64.2343,64.3999,64.2343,64.3447,18047.0
2020-09-23 12:10:00,69.96,70.04,69.83,69.85,10591.0,64.3539,64.4275,64.2343,64.2527,10591.0
2020-09-23 12:15:00,69.84,69.91,69.77,69.77,14411.0,64.2435,64.3079,64.1791,64.1791,14411.0
2020-09-23 12:20:00,69.79,69.81,69.65,69.73,10356.0,64.1975,64.2159,64.0687,64.1423,10356.0
2020-09-23 12:25:00,69.76,70.01,69.75,69.98,7649.0,64.1699,64.3999,64.1607,64.3723,7649.0
2020-09-23 12:30:00,70.02,70.04,69.86,69.88,10093.0,64.4091,64.4275,64.2619,64.2803,10093.0
2020-09-23 12:35:00,69.89,70.08,69.88,70.08,6711.0,64.2895,64.4642,64.2803,64.4642,6711.0
2020-09-23 12:40:00,70.1,70.21,69.93,69.95,10311.0,64.4826,64.5838,64.3263,64.3447,10311.0
2020-09-23 12:45:00,69.98,69.98,69.79,69.83,12380.0,64.3723,64.3723,64.1975,64.2343,12380.0
2020-09-23 12:50:00,69.83,69.88,69.79,69.8,21792.0,64.2343,64.2803,64.1975,64.2067,21792.0
2020-09-23 12:55:00,69.8,69.92,69.75,69.92,22009.0,64.2067,64.3171,64.1607,64.3171,22009.0
2020-09-23 13:00:00,69.94,70.0,69.78,69.8,16334.0,64.3355,64.3907,64.1883,64.2067,16334.0
2020-09-23 13:05:00,69.81,69.88,69.78,69.85,30649.0,64.2159,64.2803,64.1883,64.2527,30649.0
2020-09-23 13:10:00,69.91,69.92,69.86,69.89,12795.0,64.3079,64.3171,64.2619,64.2895,12795.0
2020-09-23 13:15:00,69.88,69.99,69.8,69.97,15285.0,64.2803,64.3815,64.2067,64.3631,15285.0
2020-09-23 13:20:00,69.98,70.03,69.93,69.95,13658.0,64.3723,64.4183,64.3263,64.3447,13658.0
2020-09-23 13:25:00,69.94,69.94,69.75,69.77,20978.0,64.3355,64.3355,64.1607,64.1791,20978.0
2020-09-23 13:30:00,69.76,69.79,69.72,69.78,12310.0,64.1699,64.1975,64.1331,64.1883,12310.0
2020-09-23 13:35:00,69.76,69.84,69.7,69.73,48678.0,64.1699,64.2435,64.1147,64.1423,48678.0
2020-09-23 13:40:00,69.72,69.83,69.7,69.73,47438.0,64.1331,64.2343,64.1147,64.1423,47438.0
2020-09-23 13:45:00,69.73,69.74,69.6,69.66,131010.0,64.1423,64.1515,64.0227,64.0779,131010.0
2020-09-23 13:50:00,69.67,69.7,69.56,69.65,81744.0,64.0871,64.1147,63.9859,64.0687,81744.0
2020-09-23 13:55:00,69.65,69.66,69.52,69.58,57292.0,64.0687,64.0779,63.9491,64.0043,57292.0
2020-09-23 14:00:00,69.58,69.6,69.46,69.59,40483.0,64.0043,64.0227,63.8939,64.0135,40483.0
2020-09-23 14:05:00,69.59,69.65,69.55,69.62,28483.0,64.0135,64.0687,63.9767,64.0411,28483.0
2020-09-23 14:10:00,69.62,69.66,69.51,69.61,90205.0,64.0411,64.0779,63.9399,64.0319,90205.0
2020-09-23 14:15:00,69.59,69.59,69.26,69.32,73980.0,64.0135,64.0135,63.71,63.7651,73980.0
2020-09-23 14:20:00,69.31,69.4,69.04,69.07,66463.0,63.7559,63.8387,63.5076,63.5352,66463.0
2020-09-23 14:25:00,69.08,69.17,68.99,69.07,31146.0,63.5444,63.6272,63.4616,63.5352,31146.0
2020-09-23 14:30:00,69.06,69.09,68.97,69.05,24012.0,63.526,63.5536,63.4432,63.5168,24012.0
2020-09-23 14:35:00,69.05,69.06,68.97,69.04,22696.0,63.5168,63.526,63.4432,63.5076,22696.0
2020-09-23 14:40:00,69.06,69.17,68.96,69.06,46189.0,63.526,63.6272,63.434,63.526,46189.0
2020-09-23 14:45:00,69.09,69.13,68.97,69.03,33160.0,63.5536,63.5904,63.4432,63.4984,33160.0
2020-09-23 14:50:00,69.03,69.1,68.86,68.86,79673.0,63.4984,63.5628,63.342,63.342,79673.0
2020-09-23 14:55:00,68.84,68.85,68.6,68.7,70497.0,63.3236,63.3328,63.1028,63.1948,70497.0
2020-09-23 15:00:00,68.7,68.76,68.54,68.6,36602.0,63.1948,63.25,63.0477,63.1028,36602.0
2020-09-23 15:05:00,68.62,68.64,68.49,68.52,36133.0,63.1212,63.1396,63.0017,63.0293,36133.0
2020-09-23 15:10:00,68.51,68.7,68.48,68.59,16830.0,63.0201,63.1948,62.9925,63.0936,16830.0
2020-09-23 15:15:00,68.57,68.57,68.36,68.46,41270.0,63.0752,63.0752,62.8821,62.9741,41270.0
2020-09-23 15:20:00,68.45,68.53,68.32,68.45,65017.0,62.9649,63.0385,62.8453,62.9649,65017.0
2020-09-23 15:25:00,68.46,68.55,68.23,68.5,154160.0,62.9741,63.0569,62.7625,63.0109,154160.0
2020-09-23 15:30:00,68.48,68.59,68.37,68.4,67786.0,62.9925,63.0936,62.8913,62.9189,67786.0
2020-09-23 15:35:00,68.42,68.45,68.28,68.39,68381.0,62.9373,62.9649,62.8085,62.9097,68381.0
2020-09-23 15:40:00,68.38,68.47,68.28,68.33,63818.0,62.9005,62.9833,62.8085,62.8545,63818.0
2020-09-23 15:45:00,68.33,68.38,68.14,68.18,86451.0,62.8545,62.9005,62.6797,62.7165,86451.0
2020-09-23 15:50:00,68.17,68.18,68.0,68.11,106904.0,62.7073,62.7165,62.5509,62.6521,106904.0
2020-09-23 15:55:00,68.1,68.29,68.06,68.14,227491.0,62.6429,62.8177,62.6061,62.6797,227491.0
2020-09-24 09:30:00,68.14,68.14,66.95,67.1,42492.0,62.6797,62.6797,61.5851,61.723,42492.0
2020-09-24 09:35:00,67.06,67.35,66.63,66.94,36087.0,61.6862,61.953,61.2907,61.5759,36087.0
2020-09-24 09:40:00,66.87,66.87,66.58,66.59,49598.0,61.5115,61.5115,61.2447,61.2539,49598.0
2020-09-24 09:45:00,66.57,67.49,66.46,67.24,17969.0,61.2355,62.0818,61.1343,61.8518,17969.0
2020-09-24 09:50:00,67.26,67.3,66.9,67.07,35181.0,61.8702,61.907,61.5391,61.6954,35181.0
2020-09-24 09:55:00,67.03,67.12,66.85,66.92,87199.0,61.6587,61.7414,61.4931,61.5575,87199.0
2020-09-24 10:00:00,66.94,67.38,66.94,67.22,79262.0,61.5759,61.9806,61.5759,61.8334,79262.0
2020-09-24 10:05:00,67.25,67.86,67.25,67.75,30999.0,61.861,62.4221,61.861,62.321,30999.0
2020-09-24 10:10:00,67.75,67.75,67.45,67.6,21233.0,62.321,62.321,62.045,62.183,21233.0
2020-09-24 10:15:00,67.73,68.04,67.63,67.88,32147.0,62.3026,62.5877,62.2106,62.4405,32147.0
2020-09-24 10:20:00,67.89,67.89,67.64,67.67,44922.0,62.4497,62.4497,62.2198,62.2474,44922.0
2020-09-24 10:25:00,67.65,67.81,67.44,67.45,28437.0,62.229,62.3761,62.0358,62.045,28437.0
2020-09-24 10:30:00,67.48,67.65,67.46,67.54,36509.0,62.0726,62.229,62.0542,62.1278,36509.0
2020-09-24 10:35:00,67.51,67.59,67.21,67.21,32742.0,62.1002,62.1738,61.8242,61.8242,32742.0
2020-09-24 10:40:00,67.21,67.4,67.2,67.25,34018.0,61.8242,61.999,61.815,61.861,34018.0
2020-09-24 10:45:00,67.27,67.49,67.18,67.21,32460.0,61.8794,62.0818,61.7966,61.8242,32460.0
2020-09-24 10:50:00,67.2,67.27,67.08,67.23,22339.0,61.815,61.8794,61.7046,61.8426,22339.0
2020-09-24 10:55:00,67.22,67.26,66.95,67.22,21555.0,61.8334,61.8702,61.5851,61.8334,21555.0
2020-09-24 11:00:00,67.22,67.31,67.12,67.25,14890.0,61.8334,61.9162,61.7414,61.861,14890.0
2020-09-24 11:05:00,67.27,67.31,67.03,67.06,18755.0,61.8794,61.9162,61.6587,61.6862,18755.0
2020-09-24 11:10:00,67.08,67.08,66.82,67.0,19457.0,61.7046,61.7046,61.4655,61.6311,19457.0
2020-09-24 11:15:00,67.04,67.1,66.88,66.9,22337.0,61.6679,61.723,61.5207,61.5391,22337.0
2020-09-24 11:20:00,66.88,67.27,66.83,67.24,12692.0,61.5207,61.8794,61.4747,61.8518,12692.0
2020-09-24 11:25:00,67.25,67.33,67.16,67.28,18336.0,61.861,61.9346,61.7782,61.8886,18336.0
2020-09-24 11:30:00,67.28,67.39,67.22,67.29,18781.0,61.8886,61.9898,61.8334,61.8978,18781.0
2020-09-24 11:35:00,67.24,67.47,67.23,67.47,9994.0,61.8518,62.0634,61.8426,62.0634,9994.0
2020-09-24 11:40:00,67.49,67.58,67.38,67.42,53585.0,62.0818,62.1646,61.9806,62.0174,53585.0
2020-09-24 11:45:00,67.45,67.45,67.29,67.32,9909.0,62.045,62.045,61.8978,61.9254,9909.0
2020-09-24 11:50:00,67.34,67.59,67.32,67.59,10455.0,61.9438,62.1738,61.9254,62.1738,10455.0
2020-09-24 11:55:00,67.56,67.94,67.55,67.82,21400.0,62.1462,62.4957,62.137,62.3853,21400.0
2020-09-24 12:00:00,67.85,67.9,67.77,67.83,14109.0,62.4129,62.4589,62.3394,62.3945,14109.0
2020-09-24 12:05:00,67.85,67.92,67.79,67.86,11341.0,62.4129,62.4773,62.3578,62.4221,11341.0
2020-09-24 12:10:00,67.93,67.96,67.74,67.76,9583.0,62.4865,62.5141,62.3118,62.3302,9583.0
2020-09-24 12:15:00,67.78,67.94,67.76,67.94,13376.0,62.3486,62.4957,62.3302,62.4957,13376.0
2020-09-24 12:20:00,67.95,68.07,67.94,68.04,7756.0,62.5049,62.6153,62.4957,62.5877,7756.0
2020-09-24 12:25:00,68.07,68.25,68.06,68.08,8866.0,62.6153,62.7809,62.6061,62.6245,8866.0
2020-09-24 12:30:00,68.06,68.08,67.78,67.78,8285.0,62.6061,62.6245,62.3486,62.3486,8285.0
2020-09-24 12:35:00,67.79,67.81,67.67,67.73,11120.0,62.3578,62.3761,62.2474,62.3026,11120.0
2020-09-24 12:40:00,67.7,67.87,67.7,67.87,3449.0,62.275,62.4313,62.275,62.4313,3449.0
2020-09-24 12:45:00,67.86,67.92,67.73,67.92,7360.0,62.4221,62.4773,62.3026,62.4773,7360.0
2020-09-24 12:50:00,67.91,68.03,67.91,67.95,11664.0,62.4681,62.5785,62.4681,62.5049,11664.0
2020-09-24 12:55:00,67.94,68.11,67.92,68.11,9648.0,62.4957,62.6521,62.4773,62.6521,9648.0
2020-09-24 13:00:00,68.12,68.26,68.09,68.26,6678.0,62.6613,62.7901,62.6337,62.7901,6678.0
2020-09-24 13:05:00,68.27,68.28,68.16,68.25,16234.0,62.7993,62.8085,62.6981,62.7809,16234.0
2020-09-24 13:10:00,68.26,68.43,68.25,68.42,7760.0,62.7901,62.9465,62.7809,62.9373,7760.0
2020-09-24 13:15:00,68.39,68.72,68.38,68.7,25312.0,62.9097,63.2132,62.9005,63.1948,25312.0
2020-09-24 13:20:00,68.73,69.0,68.72,68.89,17644.0,63.2224,63.4708,63.2132,63.3696,17644.0
2020-09-24 13:25:00,68.89,69.16,68.89,69.09,19068.0,63.3696,63.618,63.3696,63.5536,19068.0
2020-09-24 13:30:00,69.14,69.29,69.07,69.27,68343.0,63.5996,63.7376,63.5352,63.7192,68343.0
2020-09-24 13:35:00,69.25,69.25,69.04,69.13,34592.0,63.7008,63.7008,63.5076,63.5904,34592.0
2020-09-24 13:40:00,69.14,69.34,69.1,69.12,50030.0,63.5996,63.7835,63.5628,63.5812,50030.0
2020-09-24 13:45:00,69.14,69.25,69.04,69.08,38651.0,63.5996,63.7008,63.5076,63.5444,38651.0
2020-09-24 13:50:00,69.09,69.37,69.07,69.37,12667.0,63.5536,63.8111,63.5352,63.8111,12667.0
2020-09-24 13:55:00,69.35,69.36,69.07,69.13,31732.0,63.7927,63.8019,63.5352,63.5904,31732.0
2020-09-24 14:00:00,69.15,69.23,68.85,68.99,23675.0,63.6088,63.6824,63.3328,63.4616,23675.0
2020-09-24 14:05:00,68.97,69.01,68.9,68.96,9152.0,63.4432,63.48,63.3788,63.434,9152.0
2020-09-24 14:10:00,68.98,69.29,68.91,69.06,44124.0,63.4524,63.7376,63.388,63.526,44124.0
2020-09-24 14:15:00,69.06,69.12,68.74,68.77,11578.0,63.526,63.5812,63.2316,63.2592,11578.0
2020-09-24 14:20:00,68.77,68.88,68.57,68.76,48343.0,63.2592,63.3604,63.0752,63.25,48343.0
2020-09-24 14:25:00,68.76,68.84,68.66,68.67,12447.0,63.25,63.3236,63.158,63.1672,12447.0
2020-09-24 14:30:00,68.71,68.87,68.7,68.78,8534.0,63.204,63.3512,63.1948,63.2684,8534.0
2020-09-24 14:35:00,68.75,68.78,68.63,68.74,13815.0,63.2408,63.2684,63.1304,63.2316,13815.0
2020-09-24 14:40:00,68.75,68.79,68.65,68.67,9584.0,63.2408,63.2776,63.1488,63.1672,9584.0
2020-09-24 14:45:00,68.69,68.69,68.39,68.39,19726.0,63.1856,63.1856,62.9097,62.9097,19726.0
2020-09-24 14:50:00,68.36,68.41,67.99,68.0,110744.0,62.8821,62.9281,62.5417,62.5509,110744.0
2020-09-24 14:55:00,68.01,68.05,67.81,67.85,23107.0,62.5601,62.5969,62.3761,62.4129,23107.0
2020-09-24 15:00:00,67.89,68.06,67.83,67.88,32630.0,62.4497,62.6061,62.3945,62.4405,32630.0
2020-09-24 15:05:00,67.85,67.98,67.75,67.79,37056.0,62.4129,62.5325,62.321,62.3578,37056.0
2020-09-24 15:10:00,67.77,68.01,67.7,68.0,13254.0,62.3394,62.5601,62.275,62.5509,13254.0
2020-09-24 15:15:00,67.97,68.07,67.71,67.72,37856.0,62.5233,62.6153,62.2842,62.2934,37856.0
2020-09-24 15:20:00,67.74,67.74,67.4,67.45,65199.0,62.3118,62.3118,61.999,62.045,65199.0
2020-09-24 15:25:00,67.45,67.57,67.43,67.56,26019.0,62.045,62.1554,62.0266,62.1462,26019.0
2020-09-24 15:30:00,67.54,67.62,67.37,67.62,41356.0,62.1278,62.2014,61.9714,62.2014,41356.0
2020-09-24 15:35:00,67.62,67.76,67.4,67.73,58247.0,62.2014,62.3302,61.999,62.3026,58247.0
2020-09-24 15:40:00,67.73,67.84,67.68,67.7,41331.0,62.3026,62.4037,62.2566,62.275,41331.0
2020-09-24 15:45:00,67.68,67.92,67.68,67.73,47838.0,62.2566,62.4773,62.2566,62.3026,47838.0
2020-09-24 15:50:00,67.77,68.06,67.64,68.05,92515.0,62.3394,62.6061,62.2198,62.5969,92515.0
2020-09-24 15:55:00,68.05,68.12,67.9,68.1,192512.0,62.5969,62.6613,62.4589,62.6429,192512.0
2020-09-25 09:30:00,67.26,67.85,67.08,67.85,32821.0,61.8702,62.4129,61.7046,62.4129,32821.0
2020-09-25 09:35:00,67.85,68.14,67.71,67.89,24937.0,62.4129,62.6797,62.2842,62.4497,24937.0
2020-09-25 09:40:00,67.91,68.3,67.84,68.3,12630.0,62.4681,62.8269,62.4037,62.8269,12630.0
2020-09-25 09:45:00,68.23,68.31,67.77,68.15,9733.0,62.7625,62.8361,62.3394,62.6889,9733.0
2020-09-25 09:50:00,68.05,68.32,67.95,68.22,29284.0,62.5969,62.8453,62.5049,62.7533,29284.0
2020-09-25 09:55:00,68.25,68.28,67.91,68.25,23293.0,62.7809,62.8085,62.4681,62.7809,23293.0
2020-09-25 10:00:00,68.28,68.68,68.18,68.45,13024.0,62.8085,63.1764,62.7165,62.9649,13024.0
2020-09-25 10:05:00,68.45,68.57,68.39,68.55,15846.0,62.9649,63.0752,62.9097,63.0569,15846.0
2020-09-25 10:10:00,68.47,68.52,67.91,67.97,24084.0,62.9833,63.0293,62.4681,62.5233,24084.0
2020-09-25 10:15:00,67.97,68.35,67.93,68.34,10886.0,62.5233,62.8729,62.4865,62.8637,10886.0
2020-09-25 10:20:00,68.29,68.54,68.24,68.35,8105.0,62.8177,63.0477,62.7717,62.8729,8105.0
2020-09-25 10:25:00,68.33,68.39,68.23,68.28,8985.0,62.8545,62.9097,62.7625,62.8085,8985.0
2020-09-25 10:30:00,68.28,68.43,68.25,68.31,8190.0,62.8085,62.9465,62.7809,62.8361,8190.0
2020-09-25 10:35:00,68.28,68.64,68.16,68.64,17234.0,62.8085,63.1396,62.6981,63.1396,17234.0
2020-09-25 10:40:00,68.66,68.79,68.48,68.65,14596.0,63.158,63.2776,62.9925,63.1488,14596.0
2020-09-25 10:45:00,68.67,68.82,68.37,68.46,14323.0,63.1672,63.3052,62.8913,62.9741,14323.0
2020-09-25 10:50:00,68.47,68.78,68.4,68.78,7287.0,62.9833,63.2684,62.9189,63.2684,7287.0
2020-09-25 10:55:00,68.74,68.75,68.56,68.7,7410.0,63.2316,63.2408,63.066,63.1948,7410.0
2020-09-25 11:00:00,68.72,68.72,68.34,68.4,5531.0,63.2132,63.2132,62.8637,62.9189,5531.0
2020-09-25 11:05:00,68.37,68.48,68.32,68.44,6630.0,62.8913,62.9925,62.8453,62.9557,6630.0
2020-09-25 11:10:00,68.43,68.61,68.4,68.43,9600.0,62.9465,63.112,62.9189,62.9465,9600.0
2020-09-25 11:15:00,68.42,68.6,68.34,68.6,28072.0,62.9373,63.1028,62.8637,63.1028,28072.0
2020-09-25 11:20:00,68.59,68.62,68.48,68.51,30022.0,63.0936,63.1212,62.9925,63.0201,30022.0
2020-09-25 11:25:00,68.49,68.56,68.45,68.51,18947.0,63.0017,63.066,62.9649,63.0201,18947.0
2020-09-25 11:30:00,68.51,68.67,68.46,68.67,12818.0,63.0201,63.1672,62.9741,63.1672,12818.0
2020-09-25 11:35:00,68.73,68.75,68.58,68.67,8705.0,63.2224,63.2408,63.0844,63.1672,8705.0
2020-09-25 11:40:00,68.69,68.73,68.5,68.54,13405.0,63.1856,63.2224,63.0109,63.0477,13405.0
2020-09-25 11:45:00,68.53,68.55,68.38,68.39,18991.0,63.0385,63.0569,62.9005,62.9097,18991.0
2020-09-25 11:50:00,68.4,68.51,68.37,68.4,17620.0,62.9189,63.0201,62.8913,62.9189,17620.0
2020-09-25 11:55:00,68.44,68.56,68.4,68.5,12095.0,62.9557,63.066,62.9189,63.0109,12095.0
2020-09-25 12:00:00,68.5,68.56,68.47,68.51,7916.0,63.0109,63.066,62.9833,63.0201,7916.0
2020-09-25 12:05:00,68.5,68.7,68.5,68.7,10286.0,63.0109,63.1948,63.0109,63.1948,10286.0
2020-09-25 12:10:00,68.69,68.81,68.66,68.73,11628.0,63.1856,63.296,63.158,63.2224,11628.0
2020-09-25 12:15:00,68.73,68.78,68.66,68.72,9119.0,63.2224,63.2684,63.158,63.2132,9119.0
2020-09-25 12:20:00,68.72,68.77,68.58,68.74,34858.0,63.2132,63.2592,63.0844,63.2316,34858.0
2020-09-25 12:25:00,68.78,68.81,68.67,68.68,9540.0,63.2684,63.296,63.1672,63.1764,9540.0
2020-09-25 12:30:00,68.7,68.86,68.6,68.8,8190.0,63.1948,63.342,63.1028,63.2868,8190.0
2020-09-25 12:35:00,68.78,69.05,68.78,69.03,6213.0,63.2684,63.5168,63.2684,63.4984,6213.0
2020-09-25 12:40:00,69.05,69.08,68.95,68.95,19724.0,63.5168,63.5444,63.4248,63.4248,19724.0
2020-09-25 12:45:00,68.94,68.95,68.79,68.86,19333.0,63.4156,63.4248,63.2776,63.342,19333.0
2020-09-25 12:50:00,68.86,69.05,68.86,69.05,15820.0,63.342,63.5168,63.342,63.5168,15820.0
2020-09-25 12:55:00,69.07,69.11,69.02,69.06,6447.0,63.5352,63.572,63.4892,63.526,6447.0
2020-09-25 13:00:00,69.04,69.15,68.96,69.02,11002.0,63.5076,63.6088,63.434,63.4892,11002.0
2020-09-25 13:05:00,68.99,69.11,68.96,68.98,7464.0,63.4616,63.572,63.434,63.4524,7464.0
2020-09-25 13:10:00,68.98,69.15,68.96,69.12,7996.0,63.4524,63.6088,63.434,63.5812,7996.0
2020-09-25 13:15:00,69.12,69.15,69.08,69.1,7700.0,63.5812,63.6088,63.5444,63.5628,7700.0
2020-09-25 13:20:00,69.09,69.32,69.09,69.12,8044.0,63.5536,63.7651,63.5536,63.5812,8044.0
2020-09-25 13:25:00,69.11,69.2,69.07,69.19,6806.0,63.572,63.6548,63.5352,63.6456,6806.0
2020-09-25 13:30:00,69.19,69.22,69.07,69.12,20074.0,63.6456,63.6732,63.5352,63.5812,20074.0
2020-09-25 13:35:00,69.13,69.13,69.04,69.07,23585.0,63.5904,63.5904,63.5076,63.5352,23585.0
2020-09-25 13:40:00,69.1,69.24,69.1,69.18,33366.0,63.5628,63.6916,63.5628,63.6364,33366.0
2020-09-25 13:45:00,69.16,69.22,69.05,69.06,8101.0,63.618,63.6732,63.5168,63.526,8101.0
2020-09-25 13:50:00,69.07,69.14,69.06,69.13,30110.0,63.5352,63.5996,63.526,63.5904,30110.0
2020-09-25 13:55:00,69.13,69.23,69.1,69.23,8884.0,63.5904,63.6824,63.5628,63.6824,8884.0
2020-09-25 14:00:00,69.23,69.38,69.23,69.38,7206.0,63.6824,63.8203,63.6824,63.8203,7206.0
2020-09-25 14:05:00,69.39,69.49,69.31,69.37,45510.0,63.8295,63.9215,63.7559,63.8111,45510.0
2020-09-25 14:10:00,69.39,69.39,69.23,69.31,10843.0,63.8295,63.8295,63.6824,63.7559,10843.0
2020-09-25 14:15:00,69.31,69.39,69.26,69.34,34765.0,63.7559,63.8295,63.71,63.7835,34765.0
2020-09-25 14:20:00,69.32,69.32,69.19,69.3,31293.0,63.7651,63.7651,63.6456,63.7468,31293.0
2020-09-25 14:25:00,69.29,69.33,69.23,69.31,10559.0,63.7376,63.7743,63.6824,63.7559,10559.0
2020-09-25 14:30:00,69.33,69.46,69.26,69.3,12694.0,63.7743,63.8939,63.71,63.7468,12694.0
2020-09-25 14:35:00,69.3,69.32,69.25,69.26,11198.0,63.7468,63.7651,63.7008,63.71,11198.0
2020-09-25 14:40:00,69.24,69.35,69.23,69.33,12311.0,63.6916,63.7927,63.6824,63.7743,12311.0
2020-09-25 14:45:00,69.34,69.37,69.31,69.32,8820.0,63.7835,63.8111,63.7559,63.7651,8820.0
2020-09-25 14:50:00,69.34,69.5,69.33,69.49,10426.0,63.7835,63.9307,63.7743,63.9215,10426.0
2020-09-25 14:55:00,69.49,69.49,69.39,69.44,9729.0,63.9215,63.9215,63.8295,63.8755,9729.0
2020-09-25 15:00:00,69.43,69.52,69.39,69.49,7242.0,63.8663,63.9491,63.8295,63.9215,7242.0
2020-09-25 15:05:00,69.48,69.62,69.45,69.62,9828.0,63.9123,64.0411,63.8847,64.0411,9828.0
2020-09-25 15:10:00,69.6,69.74,69.5,69.5,20647.0,64.0227,64.1515,63.9307,63.9307,20647.0
2020-09-25 15:15:00,69.51,69.8,69.51,69.8,12606.0,63.9399,64.2067,63.9399,64.2067,12606.0
2020-09-25 15:20:00,69.78,69.83,69.63,69.7,16718.0,64.1883,64.2343,64.0503,64.1147,16718.0
2020-09-25 15:25:00,69.67,69.73,69.63,69.68,14138.0,64.0871,64.1423,64.0503,64.0963,14138.0
2020-09-25 15:30:00,69.68,69.68,69.33,69.33,18617.0,64.0963,64.0963,63.7743,63.7743,18617.0
2020-09-25 15:35:00,69.31,69.44,69.25,69.25,33557.0,63.7559,63.8755,63.7008,63.7008,33557.0
2020-09-25 15:40:00,69.26,69.26,69.13,69.23,19704.0,63.71,63.71,63.5904,63.6824,19704.0
2020-09-25 15:45:00,69.22,69.32,69.14,69.28,41631.0,63.6732,63.7651,63.5996,63.7284,41631.0
2020-09-25 15:50:00,69.28,69.35,69.15,69.25,72721.0,63.7284,63.7927,63.6088,63.7008,72721.0
2020-09-25 15:55:00,69.25,69.42,69.25,69.36,71745.0,63.7008,63.8571,63.7008,63.8019,71745.0
2020-09-28 09:30:00,71.15,71.89,69.97,71.74,55943.0,65.4485,66.1292,64.3631,65.9912,55943.0
2020-09-28 09:35:00,71.75,71.75,70.79,70.82,26997.0,66.0004,66.0004,65.1174,65.1449,26997.0
2020-09-28 09:40:00,70.87,71.23,70.73,70.74,28096.0,65.1909,65.5221,65.0622,65.0714,28096.0
2020-09-28 09:45:00,70.72,71.26,70.61,71.11,15934.0,65.053,65.5497,64.9518,65.4117,15934.0
2020-09-28 09:50:00,70.98,71.25,70.85,70.86,11481.0,65.2921,65.5405,65.1725,65.1817,11481.0
2020-09-28 09:55:00,70.91,71.12,70.7,71.12,30527.0,65.2277,65.4209,65.0346,65.4209,30527.0
2020-09-28 10:00:00,71.16,71.21,71.01,71.16,9617.0,65.4577,65.5037,65.3197,65.4577,9617.0
2020-09-28 10:05:00,71.16,71.27,71.04,71.13,11774.0,65.4577,65.5589,65.3473,65.4301,11774.0
2020-09-28 10:10:00,71.14,71.56,71.14,71.53,11392.0,65.4393,65.8256,65.4393,65.7981,11392.0
2020-09-28 10:15:00,71.53,71.57,71.4,71.46,10896.0,65.7981,65.8348,65.6785,65.7337,10896.0
2020-09-28 10:20:00,71.48,71.74,71.43,71.63,20902.0,65.7521,65.9912,65.7061,65.89,20902.0
2020-09-28 10:25:00,71.58,71.76,71.57,71.61,12384.0,65.844,66.0096,65.8348,65.8716,12384.0
2020-09-28 10:30:00,71.59,71.96,71.57,71.91,12789.0,65.8532,66.1936,65.8348,66.1476,12789.0
2020-09-28 10:35:00,71.93,71.93,71.75,71.81,7730.0,66.166,66.166,66.0004,66.0556,7730.0
2020-09-28 10:40:00,71.85,72.06,71.84,72.01,28966.0,66.0924,66.2856,66.0832,66.2396,28966.0
2020-09-28 10:45:00,72.03,72.06,71.57,71.67,14094.0,66.258,66.2856,65.8348,65.9268,14094.0
2020-09-28 10:50:00,71.69,71.87,71.61,71.82,10274.0,65.9452,66.1108,65.8716,66.0648,10274.0
2020-09-28 10:55:00,71.82,71.93,71.76,71.91,15402.0,66.0648,66.166,66.0096,66.1476,15402.0
2020-09-28 11:00:00,71.92,71.98,71.73,71.75,30308.0,66.1568,66.212,65.982,66.0004,30308.0
2020-09-28 11:05:00,71.73,71.8,71.53,71.59,10268.0,65.982,66.0464,65.7981,65.8532,10268.0
2020-09-28 11:10:00,71.58,71.71,71.56,71.66,7651.0,65.844,65.9636,65.8256,65.9176,7651.0
2020-09-28 11:15:00,71.71,71.93,71.64,71.93,6589.0,65.9636,66.166,65.8992,66.166,6589.0
2020-09-28 11:20:00,71.91,71.94,71.72,71.88,12814.0,66.1476,66.1752,65.9728,66.12,12814.0
2020-09-28 11:25:00,71.86,71.87,71.68,71.81,5848.0,66.1016,66.1108,65.936,66.0556,5848.0
2020-09-28 11:30:00,71.8,71.95,71.78,71.81,6987.0,66.0464,66.1844,66.028,66.0556,6987.0
2020-09-28 11:35:00,71.81,71.94,71.78,71.9,9756.0,66.0556,66.1752,66.028,66.1384,9756.0
2020-09-28 11:40:00,71.93,71.93,71.85,71.89,4926.0,66.166,66.166,66.0924,66.1292,4926.0
2020-09-28 11:45:00,71.91,71.93,71.81,71.92,3837.0,66.1476,66.166,66.0556,66.1568,3837.0
2020-09-28 11:50:00,71.9,71.9,71.76,71.87,5100.0,66.1384,66.1384,66.0096,66.1108,5100.0
2020-09-28 11:55:00,71.89,71.9,71.74,71.87,5330.0,66.1292,66.1384,65.9912,66.1108,5330.0
2020-09-28 12:00:00,71.87,71.99,71.84,71.98,9818.0,66.1108,66.2212,66.0832,66.212,9818.0
2020-09-28 12:05:00,71.99,72.05,71.93,72.0,9760.0,66.2212,66.2764,66.166,66.2304,9760.0
2020-09-28 12:10:00,72.01,72.19,71.98,72.18,9767.0,66.2396,66.4052,66.212,66.396,9767.0
2020-09-28 12:15:00,72.18,72.21,72.05,72.15,29506.0,66.396,66.4236,66.2764,66.3684,29506.0
2020-09-28 12:20:00,72.15,72.27,72.1,72.26,13349.0,66.3684,66.4788,66.3224,66.4696,13349.0
2020-09-28 12:25:00,72.27,72.35,72.21,72.35,13430.0,66.4788,66.5523,66.4236,66.5523,13430.0
2020-09-28 12:30:00,72.35,72.38,72.16,72.16,10102.0,66.5523,66.5799,66.3776,66.3776,10102.0
2020-09-28 12:35:00,72.2,72.2,71.96,71.99,18650.0,66.4144,66.4144,66.1936,66.2212,18650.0
2020-09-28 12:40:00,72.01,72.15,71.97,72.09,16034.0,66.2396,66.3684,66.2028,66.3132,16034.0
2020-09-28 12:45:00,72.11,72.13,72.06,72.09,5400.0,66.3316,66.35,66.2856,66.3132,5400.0
2020-09-28 12:50:00,72.08,72.2,72.04,72.08,5637.0,66.304,66.4144,66.2672,66.304,5637.0
2020-09-28 12:55:00,72.03,72.06,71.99,71.99,5792.0,66.258,66.2856,66.2212,66.2212,5792.0
2020-09-28 13:00:00,72.01,72.01,71.87,71.92,6798.0,66.2396,66.2396,66.1108,66.1568,6798.0
2020-09-28 13:05:00,71.9,72.0,71.85,71.97,9026.0,66.1384,66.2304,66.0924,66.2028,9026.0
2020-09-28 13:10:00,72.03,72.14,72.02,72.06,11258.0,66.258,66.3592,66.2488,66.2856,11258.0
2020-09-28 13:15:00,72.07,72.09,71.94,71.97,6559.0,66.2948,66.3132,66.1752,66.2028,6559.0
2020-09-28 13:20:00,71.97,72.02,71.91,71.91,4163.0,66.2028,66.2488,66.1476,66.1476,4163.0
2020-09-28 13:25:00,71.89,71.91,71.83,71.85,7897.0,66.1292,66.1476,66.074,66.0924,7897.0
2020-09-28 13:30:00,71.84,71.87,71.72,71.75,11877.0,66.0832,66.1108,65.9728,66.0004,11877.0
2020-09-28 13:35:00,71.76,71.87,71.75,71.84,4620.0,66.0096,66.1108,66.0004,66.0832,4620.0
2020-09-28 13:40:00,71.86,71.86,71.69,71.69,8712.0,66.1016,66.1016,65.9452,65.9452,8712.0
2020-09-28 13:45:00,71.68,71.7,71.6,71.65,6286.0,65.936,65.9544,65.8624,65.9084,6286.0
2020-09-28 13:50:00,71.65,71.67,71.59,71.61,7773.0,65.9084,65.9268,65.8532,65.8716,7773.0
2020-09-28 13:55:00,71.62,71.62,71.55,71.6,4844.0,65.8808,65.8808,65.8165,65.8624,4844.0
2020-09-28 14:00:00,71.59,71.65,71.52,71.63,11349.0,65.8532,65.9084,65.7889,65.89,11349.0
2020-09-28 14:05:00,71.65,71.8,71.57,71.65,13806.0,65.9084,66.0464,65.8348,65.9084,13806.0
2020-09-28 14:10:00,71.65,71.7,71.62,71.66,10259.0,65.9084,65.9544,65.8808,65.9176,10259.0
2020-09-28 14:15:00,71.67,71.8,71.66,71.76,6236.0,65.9268,66.0464,65.9176,66.0096,6236.0
2020-09-28 14:20:00,71.79,71.79,71.59,71.61,15565.0,66.0372,66.0372,65.8532,65.8716,15565.0
2020-09-28 14:25:00,71.59,71.74,71.59,71.7,7674.0,65.8532,65.9912,65.8532,65.9544,7674.0
2020-09-28 14:30:00,71.72,71.87,71.72,71.85,13164.0,65.9728,66.1108,65.9728,66.0924,13164.0
2020-09-28 14:35:00,71.85,71.98,71.84,71.95,6019.0,66.0924,66.212,66.0832,66.1844,6019.0
2020-09-28 14:40:00,71.98,72.01,71.95,71.98,12088.0,66.212,66.2396,66.1844,66.212,12088.0
2020-09-28 14:45:00,71.96,72.01,71.91,71.95,7507.0,66.1936,66.2396,66.1476,66.1844,7507.0
2020-09-28 14:50:00,71.97,72.01,71.81,71.9,9055.0,66.2028,66.2396,66.0556,66.1384,9055.0
2020-09-28 14:55:00,71.91,72.03,71.91,72.0,8553.0,66.1476,66.258,66.1476,66.2304,8553.0
2020-09-28 15:00:00,71.97,71.98,71.85,71.94,9075.0,66.2028,66.212,66.0924,66.1752,9075.0
2020-09-28 15:05:00,71.91,71.96,71.75,71.78,8437.0,66.1476,66.1936,66.0004,66.028,8437.0
2020-09-28 15:10:00,71.79,71.81,71.68,71.78,7524.0,66.0372,66.0556,65.936,66.028,7524.0
2020-09-28 15:15:00,71.77,71.81,71.64,71.68,19623.0,66.0188,66.0556,65.8992,65.936,19623.0
2020-09-28 15:20:00,71.66,71.73,71.6,71.65,15981.0,65.9176,65.982,65.8624,65.9084,15981.0
2020-09-28 15:25:00,71.67,71.79,71.65,71.79,12432.0,65.9268,66.0372,65.9084,66.0372,12432.0
2020-09-28 15:30:00,71.78,71.79,71.54,71.61,24996.0,66.028,66.0372,65.8073,65.8716,24996.0
2020-09-28 15:35:00,71.62,71.63,71.47,71.47,21208.0,65.8808,65.89,65.7429,65.7429,21208.0
2020-09-28 15:40:00,71.46,71.59,71.43,71.57,28784.0,65.7337,65.8532,65.7061,65.8348,28784.0
2020-09-28 15:45:00,71.56,71.56,71.28,71.3,29684.0,65.8256,65.8256,65.5681,65.5865,29684.0
2020-09-28 15:50:00,71.31,71.41,71.25,71.3,50443.0,65.5957,65.6877,65.5405,65.5865,50443.0
2020-09-28 15:55:00,71.3,71.34,71.09,71.33,96538.0,65.5865,65.6233,65.3933,65.6141,96538.0
2020-09-29 09:30:00,71.19,71.2,70.48,71.12,26743.0,65.4853,65.4945,64.8322,65.4209,26743.0
2020-09-29 09:35:00,71.09,71.59,71.08,71.43,21982.0,65.3933,65.8532,65.3841,65.7061,21982.0
2020-09-29 09:40:00,71.27,71.33,70.74,70.83,24263.0,65.5589,65.6141,65.0714,65.1541,24263.0
2020-09-29 09:45:00,70.86,71.2,70.86,71.15,12367.0,65.1817,65.4945,65.1817,65.4485,12367.0
2020-09-29 09:50:00,71.11,71.11,70.78,70.96,11401.0,65.4117,65.4117,65.1082,65.2737,11401.0
2020-09-29 09:55:00,70.95,71.27,70.83,71.03,44217.0,65.2645,65.5589,65.1541,65.3381,44217.0
2020-09-29 10:00:00,71.09,71.4,71.02,71.4,10301.0,65.3933,65.6785,65.3289,65.6785,10301.0
2020-09-29 10:05:00,71.45,71.53,71.24,71.45,19942.0,65.7245,65.7981,65.5313,65.7245,19942.0
2020-09-29 10:10:00,71.55,71.55,71.37,71.45,5701.0,65.8165,65.8165,65.6509,65.7245,5701.0
2020-09-29 10:15:00,71.51,71.57,71.41,71.47,23409.0,65.7797,65.8348,65.6877,65.7429,23409.0
2020-09-29 10:20:00,71.49,71.63,71.25,71.59,13467.0,65.7613,65.89,65.5405,65.8532,13467.0
2020-09-29 10:25:00,71.59,71.64,71.5,71.53,30696.0,65.8532,65.8992,65.7705,65.7981,30696.0
2020-09-29 10:30:00,71.5,71.52,71.3,71.38,12010.0,65.7705,65.7889,65.5865,65.6601,12010.0
2020-09-29 10:35:00,71.4,71.4,71.0,71.15,52736.0,65.6785,65.6785,65.3105,65.4485,52736.0
2020-09-29 10:40:00,71.16,71.44,71.1,71.43,94192.0,65.4577,65.7153,65.4025,65.7061,94192.0
2020-09-29 10:45:00,71.39,71.39,71.13,71.18,16595.0,65.6693,65.6693,65.4301,65.4761,16595.0
2020-09-29 10:50:00,71.2,71.32,71.13,71.2,20510.0,65.4945,65.6049,65.4301,65.4945,20510.0
2020-09-29 10:55:00,71.2,71.23,71.05,71.1,25448.0,65.4945,65.5221,65.3565,65.4025,25448.0
2020-09-29 11:00:00,71.13,71.15,70.7,70.7,24550.0,65.4301,65.4485,65.0346,65.0346,24550.0
2020-09-29 11:05:00,70.71,70.71,70.37,70.41,54158.0,65.0438,65.0438,64.731,64.7678,54158.0
2020-09-29 11:10:00,70.41,70.52,70.11,70.26,149822.0,64.7678,64.869,64.4918,64.6298,149822.0
2020-09-29 11:15:00,70.28,70.69,70.25,70.53,8155.0,64.6482,65.0254,64.6206,64.8782,8155.0
2020-09-29 11:20:00,70.55,70.66,70.53,70.56,9229.0,64.8966,64.9978,64.8782,64.9058,9229.0
2020-09-29 11:25:00,70.52,70.62,70.52,70.53,9339.0,64.869,64.961,64.869,64.8782,9339.0
2020-09-29 11:30:00,70.54,70.7,70.5,70.7,9804.0,64.8874,65.0346,64.8506,65.0346,9804.0
2020-09-29 11:35:00,70.61,70.69,70.52,70.61,7834.0,64.9518,65.0254,64.869,64.9518,7834.0
2020-09-29 11:40:00,70.6,70.6,70.21,70.26,36163.0,64.9426,64.9426,64.5838,64.6298,36163.0
2020-09-29 11:45:00,70.24,70.24,69.9,69.98,26145.0,64.6114,64.6114,64.2987,64.3723,26145.0
2020-09-29 11:50:00,69.95,70.01,69.89,69.96,20402.0,64.3447,64.3999,64.2895,64.3539,20402.0
2020-09-29 11:55:00,69.97,70.01,69.86,69.91,49493.0,64.3631,64.3999,64.2619,64.3079,49493.0
2020-09-29 12:00:00,69.9,69.98,69.77,69.86,14524.0,64.2987,64.3723,64.1791,64.2619,14524.0
2020-09-29 12:05:00,69.86,70.11,69.75,70.09,9734.0,64.2619,64.4918,64.1607,64.4734,9734.0
2020-09-29 12:10:00,70.09,70.2,70.06,70.13,9143.0,64.4734,64.5746,64.4458,64.5102,9143.0
2020-09-29 12:15:00,70.13,70.26,70.13,70.25,8412.0,64.5102,64.6298,64.5102,64.6206,8412.0
2020-09-29 12:20:00,70.25,70.32,70.21,70.22,11384.0,64.6206,64.685,64.5838,64.593,11384.0
2020-09-29 12:25:00,70.22,70.49,70.2,70.46,4432.0,64.593,64.8414,64.5746,64.8138,4432.0
2020-09-29 12:30:00,70.44,70.44,70.35,70.43,5178.0,64.7954,64.7954,64.7126,64.7862,5178.0
2020-09-29 12:35:00,70.44,70.57,70.33,70.54,38443.0,64.7954,64.915,64.6942,64.8874,38443.0
2020-09-29 12:40:00,70.54,70.54,70.33,70.33,14284.0,64.8874,64.8874,64.6942,64.6942,14284.0
2020-09-29 12:45:00,70.34,70.48,70.29,70.48,5888.0,64.7034,64.8322,64.6574,64.8322,5888.0
2020-09-29 12:50:00,70.48,70.58,70.45,70.57,4700.0,64.8322,64.9242,64.8046,64.915,4700.0
2020-09-29 12:55:00,70.59,70.64,70.46,70.64,5149.0,64.9334,64.9794,64.8138,64.9794,5149.0
2020-09-29 13:00:00,70.62,70.64,70.59,70.6,5440.0,64.961,64.9794,64.9334,64.9426,5440.0
2020-09-29 13:05:00,70.6,70.6,70.34,70.37,16193.0,64.9426,64.9426,64.7034,64.731,16193.0
2020-09-29 13:10:00,70.38,70.41,70.34,70.36,6283.0,64.7402,64.7678,64.7034,64.7218,6283.0
2020-09-29 13:15:00,70.36,70.64,70.36,70.63,6169.0,64.7218,64.9794,64.7218,64.9702,6169.0
2020-09-29 13:20:00,70.63,70.8,70.63,70.73,6607.0,64.9702,65.1266,64.9702,65.0622,6607.0
2020-09-29 13:25:00,70.72,70.81,70.71,70.81,5529.0,65.053,65.1357,65.0438,65.1357,5529.0
2020-09-29 13:30:00,70.85,70.87,70.65,70.7,29458.0,65.1725,65.1909,64.9886,65.0346,29458.0
2020-09-29 13:35:00,70.67,70.74,70.62,70.63,5604.0,65.007,65.0714,64.961,64.9702,5604.0
2020-09-29 13:40:00,70.65,70.66,70.58,70.61,5472.0,64.9886,64.9978,64.9242,64.9518,5472.0
2020-09-29 13:45:00,70.67,70.69,70.61,70.63,6244.0,65.007,65.0254,64.9518,64.9702,6244.0
2020-09-29 13:50:00,70.62,70.88,70.62,70.88,8863.0,64.961,65.2001,64.961,65.2001,8863.0
2020-09-29 13:55:00,70.87,70.87,70.73,70.76,8051.0,65.1909,65.1909,65.0622,65.0898,8051.0
2020-09-29 14:00:00,70.74,70.82,70.62,70.67,8267.0,65.0714,65.1449,64.961,65.007,8267.0
2020-09-29 14:05:00,70.67,70.67,70.54,70.56,65508.0,65.007,65.007,64.8874,64.9058,65508.0
2020-09-29 14:10:00,70.57,70.61,70.47,70.52,6995.0,64.915,64.9518,64.823,64.869,6995.0
2020-09-29 14:15:00,70.54,70.76,70.53,70.73,7971.0,64.8874,65.0898,64.8782,65.0622,7971.0
2020-09-29 14:20:00,70.73,70.81,70.67,70.79,9977.0,65.0622,65.1357,65.007,65.1174,9977.0
2020-09-29 14:25:00,70.82,70.9,70.82,70.86,8843.0,65.1449,65.2185,65.1449,65.1817,8843.0
2020-09-29 14:30:00,70.87,70.98,70.86,70.89,12684.0,65.1909,65.2921,65.1817,65.2093,12684.0
2020-09-29 14:35:00,70.88,70.98,70.85,70.95,17445.0,65.2001,65.2921,65.1725,65.2645,17445.0
2020-09-29 14:40:00,70.96,71.02,70.9,70.98,14998.0,65.2737,65.3289,65.2185,65.2921,14998.0
2020-09-29 14:45:00,70.96,70.96,70.72,70.72,12416.0,65.2737,65.2737,65.053,65.053,12416.0
2020-09-29 14:50:00,70.72,70.77,70.62,70.66,26241.0,65.053,65.099,64.961,64.9978,26241.0
2020-09-29 14:55:00,70.68,70.7,70.63,70.65,10373.0,65.0162,65.0346,64.9702,64.9886,10373.0
2020-09-29 15:00:00,70.66,70.72,70.63,70.68,8812.0,64.9978,65.053,64.9702,65.0162,8812.0
2020-09-29 15:05:00,70.69,70.73,70.64,70.69,9423.0,65.0254,65.0622,64.9794,65.0254,9423.0
2020-09-29 15:10:00,70.73,70.77,70.69,70.71,8662.0,65.0622,65.099,65.0254,65.0438,8662.0
2020-09-29 15:15:00,70.73,70.85,70.69,70.78,10611.0,65.0622,65.1725,65.0254,65.1082,10611.0
2020-09-29 15:20:00,70.78,70.79,70.62,70.75,12046.0,65.1082,65.1174,64.961,65.0806,12046.0
2020-09-29 15:25:00,70.76,70.76,70.64,70.66,11044.0,65.0898,65.0898,64.9794,64.9978,11044.0
2020-09-29 15:30:00,70.64,70.78,70.64,70.71,14630.0,64.9794,65.1082,64.9794,65.0438,14630.0
2020-09-29 15:35:00,70.71,70.72,70.56,70.57,14811.0,65.0438,65.053,64.9058,64.915,14811.0
2020-09-29 15:40:00,70.58,70.63,70.55,70.56,16475.0,64.9242,64.9702,64.8966,64.9058,16475.0
2020-09-29 15:45:00,70.56,70.71,70.56,70.68,27271.0,64.9058,65.0438,64.9058,65.0162,27271.0
2020-09-29 15:50:00,70.68,70.73,70.59,70.63,40384.0,65.0162,65.0622,64.9334,64.9702,40384.0
2020-09-29 15:55:00,70.62,70.67,70.44,70.45,92474.0,64.961,65.007,64.7954,64.8046,92474.0
2020-09-30 09:30:00,70.99,72.37,70.73,72.31,40196.0,65.3013,66.5707,65.0622,66.5155,40196.0
2020-09-30 09:35:00,72.35,72.65,72.07,72.34,21659.0,66.5523,66.8283,66.2948,66.5431,21659.0
2020-09-30 09:40:00,72.39,72.63,72.25,72.63,15848.0,66.5891,66.8099,66.4604,66.8099,15848.0
2020-09-30 09:45:00,72.57,72.79,72.28,72.6,27772.0,66.7547,66.9571,66.488,66.7823,27772.0
2020-09-30 09:50:00,72.58,72.78,72.54,72.65,18010.0,66.7639,66.9479,66.7271,66.8283,18010.0
2020-09-30 09:55:00,72.7,72.92,72.61,72.61,20850.0,66.8743,67.0767,66.7915,66.7915,20850.0
2020-09-30 10:00:00,72.64,73.54,72.52,73.4,40237.0,66.8191,67.647,66.7087,67.5182,40237.0
2020-09-30 10:05:00,73.48,73.53,72.99,73.13,31118.0,67.5918,67.6378,67.1411,67.2698,31118.0
2020-09-30 10:10:00,73.14,73.24,72.89,73.03,16136.0,67.279,67.371,67.0491,67.1779,16136.0
2020-09-30 10:15:00,73.08,73.12,72.65,72.66,14428.0,67.2238,67.2606,66.8283,66.8375,14428.0
2020-09-30 10:20:00,72.65,72.71,72.52,72.66,7900.0,66.8283,66.8835,66.7087,66.8375,7900.0
2020-09-30 10:25:00,72.61,72.82,72.47,72.72,19414.0,66.7915,66.9847,66.6627,66.8927,19414.0
2020-09-30 10:30:00,72.77,72.81,72.64,72.7,9684.0,66.9387,66.9755,66.8191,66.8743,9684.0
2020-09-30 10:35:00,72.72,73.01,72.66,72.77,20627.0,66.8927,67.1595,66.8375,66.9387,20627.0
2020-09-30 10:40:00,72.8,72.94,72.57,72.62,16437.0,66.9663,67.0951,66.7547,66.8007,16437.0
2020-09-30 10:45:00,72.7,72.79,72.61,72.63,18323.0,66.8743,66.9571,66.7915,66.8099,18323.0
2020-09-30 10:50:00,72.6,72.68,72.45,72.66,11888.0,66.7823,66.8559,66.6443,66.8375,11888.0
2020-09-30 10:55:00,72.66,72.71,72.48,72.49,11979.0,66.8375,66.8835,66.6719,66.6811,11979.0
2020-09-30 11:00:00,72.47,72.53,72.33,72.34,10677.0,66.6627,66.7179,66.5339,66.5431,10677.0
2020-09-30 11:05:00,72.34,72.47,72.16,72.16,12082.0,66.5431,66.6627,66.3776,66.3776,12082.0
2020-09-30 11:10:00,72.16,72.37,72.09,72.2,11635.0,66.3776,66.5707,66.3132,66.4144,11635.0
2020-09-30 11:15:00,72.17,72.24,72.11,72.24,12441.0,66.3868,66.4512,66.3316,66.4512,12441.0
2020-09-30 11:20:00,72.22,72.31,72.11,72.16,12608.0,66.4328,66.5155,66.3316,66.3776,12608.0
2020-09-30 11:25:00,72.16,72.37,72.04,72.04,18489.0,66.3776,66.5707,66.2672,66.2672,18489.0
2020-09-30 11:30:00,72.07,72.15,71.99,72.02,8073.0,66.2948,66.3684,66.2212,66.2488,8073.0
2020-09-30 11:35:00,72.03,72.09,71.93,71.95,12516.0,66.258,66.3132,66.166,66.1844,12516.0
2020-09-30 11:40:00,71.94,71.97,71.84,71.88,11904.0,66.1752,66.2028,66.0832,66.12,11904.0
2020-09-30 11:45:00,71.88,71.95,71.78,71.82,9677.0,66.12,66.1844,66.028,66.0648,9677.0
2020-09-30 11:50:00,71.82,71.82,71.68,71.75,13508.0,66.0648,66.0648,65.936,66.0004,13508.0
2020-09-30 11:55:00,71.75,71.84,71.64,71.77,14243.0,66.0004,66.0832,65.8992,66.0188,14243.0
2020-09-30 12:00:00,71.78,72.32,71.78,72.3,45035.0,66.028,66.5247,66.028,66.5063,45035.0
2020-09-30 12:05:00,72.31,72.54,72.31,72.41,19064.0,66.5155,66.7271,66.5155,66.6075,19064.0
2020-09-30 12:10:00,72.4,72.56,72.4,72.49,15107.0,66.5983,66.7455,66.5983,66.6811,15107.0
2020-09-30 12:15:00,72.51,72.62,72.44,72.61,17491.0,66.6995,66.8007,66.6351,66.7915,17491.0
2020-09-30 12:20:00,72.6,72.79,72.59,72.76,9094.0,66.7823,66.9571,66.7731,66.9295,9094.0
2020-09-30 12:25:00,72.75,72.84,72.66,72.77,11428.0,66.9203,67.0031,66.8375,66.9387,11428.0
2020-09-30 12:30:00,72.8,72.83,72.67,72.68,9619.0,66.9663,66.9939,66.8467,66.8559,9619.0
2020-09-30 12:35:00,72.66,72.83,72.61,72.83,13528.0,66.8375,66.9939,66.7915,66.9939,13528.0
2020-09-30 12:40:00,72.81,72.98,72.73,72.97,18204.0,66.9755,67.1319,66.9019,67.1227,18204.0
2020-09-30 12:45:00,73.0,73.03,72.91,73.01,7037.0,67.1503,67.1779,67.0675,67.1595,7037.0
2020-09-30 12:50:00,73.01,73.05,72.77,72.78,10220.0,67.1595,67.1962,66.9387,66.9479,10220.0
2020-09-30 12:55:00,72.78,73.02,72.78,72.98,17792.0,66.9479,67.1687,66.9479,67.1319,17792.0
2020-09-30 13:00:00,72.98,72.98,72.71,72.71,7710.0,67.1319,67.1319,66.8835,66.8835,7710.0
2020-09-30 13:05:00,72.7,72.74,72.52,72.56,15586.0,66.8743,66.9111,66.7087,66.7455,15586.0
2020-09-30 13:10:00,72.56,72.67,72.5,72.65,23821.0,66.7455,66.8467,66.6903,66.8283,23821.0
2020-09-30 13:15:00,72.65,72.79,72.65,72.75,17908.0,66.8283,66.9571,66.8283,66.9203,17908.0
2020-09-30 13:20:00,72.73,72.74,72.63,72.71,20536.0,66.9019,66.9111,66.8099,66.8835,20536.0
2020-09-30 13:25:00,72.74,72.77,72.59,72.59,15462.0,66.9111,66.9387,66.7731,66.7731,15462.0
2020-09-30 13:30:00,72.55,72.83,72.54,72.82,19485.0,66.7363,66.9939,66.7271,66.9847,19485.0
2020-09-30 13:35:00,72.82,72.85,72.57,72.57,15574.0,66.9847,67.0123,66.7547,66.7547,15574.0
2020-09-30 13:40:00,72.54,72.69,72.53,72.69,12847.0,66.7271,66.8651,66.7179,66.8651,12847.0
2020-09-30 13:45:00,72.69,72.76,72.64,72.68,13747.0,66.8651,66.9295,66.8191,66.8559,13747.0
2020-09-30 13:50:00,72.69,72.81,72.69,72.76,9883.0,66.8651,66.9755,66.8651,66.9295,9883.0
2020-09-30 13:55:00,72.76,72.79,72.65,72.67,6970.0,66.9295,66.9571,66.8283,66.8467,6970.0
2020-09-30 14:00:00,72.66,72.88,72.65,72.84,8327.0,66.8375,67.0399,66.8283,67.0031,8327.0
2020-09-30 14:05:00,72.83,72.97,72.83,72.91,21791.0,66.9939,67.1227,66.9939,67.0675,21791.0
2020-09-30 14:10:00,72.92,73.05,72.9,73.0,12602.0,67.0767,67.1962,67.0583,67.1503,12602.0
2020-09-30 14:15:00,72.99,73.11,72.97,73.04,10711.0,67.1411,67.2514,67.1227,67.1871,10711.0
2020-09-30 14:20:00,73.03,73.16,72.57,72.69,27715.0,67.1779,67.2974,66.7547,66.8651,27715.0
2020-09-30 14:25:00,72.7,72.7,72.29,72.34,20791.0,66.8743,66.8743,66.4972,66.5431,20791.0
2020-09-30 14:30:00,72.3,72.34,72.15,72.18,12954.0,66.5063,66.5431,66.3684,66.396,12954.0
2020-09-30 14:35:00,72.2,72.25,72.1,72.15,19351.0,66.4144,66.4604,66.3224,66.3684,19351.0
2020-09-30 14:40:00,72.16,72.33,72.07,72.17,24714.0,66.3776,66.5339,66.2948,66.3868,24714.0
2020-09-30 14:45:00,72.16,72.16,71.66,71.78,20916.0,66.3776,66.3776,65.9176,66.028,20916.0
2020-09-30 14:50:00,71.78,72.03,71.76,72.02,21288.0,66.028,66.258,66.0096,66.2488,21288.0
2020-09-30 14:55:00,72.0,72.41,71.9,72.36,19146.0,66.2304,66.6075,66.1384,66.5615,19146.0
2020-09-30 15:00:00,72.34,72.43,72.03,72.03,23441.0,66.5431,66.6259,66.258,66.258,23441.0
2020-09-30 15:05:00,72.06,72.35,72.06,72.19,18515.0,66.2856,66.5523,66.2856,66.4052,18515.0
2020-09-30 15:10:00,72.19,72.23,71.64,71.69,29972.0,66.4052,66.442,65.8992,65.9452,29972.0
2020-09-30 15:15:00,71.68,71.85,71.58,71.69,25221.0,65.936,66.0924,65.844,65.9452,25221.0
2020-09-30 15:20:00,71.71,71.83,71.48,71.81,23356.0,65.9636,66.074,65.7521,66.0556,23356.0
2020-09-30 15:25:00,71.81,72.03,71.74,71.94,16345.0,66.0556,66.258,65.9912,66.1752,16345.0
2020-09-30 15:30:00,71.95,71.96,71.77,71.8,24126.0,66.1844,66.1936,66.0188,66.0464,24126.0
2020-09-30 15:35:00,71.8,72.02,71.77,71.88,27774.0,66.0464,66.2488,66.0188,66.12,27774.0
2020-09-30 15:40:00,71.88,71.95,71.75,71.85,31262.0,66.12,66.1844,66.0004,66.0924,31262.0
2020-09-30 15:45:00,71.84,72.01,71.81,71.97,41628.0,66.0832,66.2396,66.0556,66.2028,41628.0
2020-09-30 15:50:00,71.98,72.15,71.92,72.06,68456.0,66.212,66.3684,66.1568,66.2856,68456.0
2020-09-30 15:55:00,72.07,72.21,71.86,71.87,177219.0,66.2948,66.4236,66.1016,66.1108,177219.0
2020-10-01 09:30:00,72.98,73.1,72.12,72.78,85724.0,67.1319,67.2422,66.3408,66.9479,85724.0
2020-10-01 09:35:00,72.65,72.88,72.29,72.43,37420.0,66.8283,67.0399,66.4972,66.6259,37420.0
2020-10-01 09:40:00,72.41,72.66,72.16,72.3,31937.0,66.6075,66.8375,66.3776,66.5063,31937.0
2020-10-01 09:45:00,72.37,72.81,72.15,72.61,23690.0,66.5707,66.9755,66.3684,66.7915,23690.0
2020-10-01 09:50:00,72.61,72.65,72.09,72.09,13951.0,66.7915,66.8283,66.3132,66.3132,13951.0
2020-10-01 09:55:00,72.06,72.26,71.92,72.06,15168.0,66.2856,66.4696,66.1568,66.2856,15168.0
2020-10-01 10:00:00,72.06,72.07,71.64,71.68,13064.0,66.2856,66.2948,65.8992,65.936,13064.0
2020-10-01 10:05:00,71.61,71.63,71.31,71.46,8856.0,65.8716,65.89,65.5957,65.7337,8856.0
2020-10-01 10:10:00,71.48,71.65,71.38,71.54,11812.0,65.7521,65.9084,65.6601,65.8073,11812.0
2020-10-01 10:15:00,71.63,71.92,71.51,71.71,14298.0,65.89,66.1568,65.7797,65.9636,14298.0
2020-10-01 10:20:00,71.67,71.83,71.47,71.71,5877.0,65.9268,66.074,65.7429,65.9636,5877.0
2020-10-01 10:25:00,71.6,71.83,71.53,71.83,6125.0,65.8624,66.074,65.7981,66.074,6125.0
2020-10-01 10:30:00,71.75,72.09,71.65,72.0,36737.0,66.0004,66.3132,65.9084,66.2304,36737.0
2020-10-01 10:35:00,72.06,72.2,71.95,72.09,36016.0,66.2856,66.4144,66.1844,66.3132,36016.0
2020-10-01 10:40:00,72.1,72.22,72.0,72.08,16523.0,66.3224,66.4328,66.2304,66.304,16523.0
2020-10-01 10:45:00,72.1,72.11,71.87,71.95,73475.0,66.3224,66.3316,66.1108,66.1844,73475.0
2020-10-01 10:50:00,71.95,72.06,71.85,72.05,69113.0,66.1844,66.2856,66.0924,66.2764,69113.0
2020-10-01 10:55:00,72.05,72.06,71.84,71.95,31072.0,66.2764,66.2856,66.0832,66.1844,31072.0
2020-10-01 11:00:00,72.0,72.16,71.86,72.09,11257.0,66.2304,66.3776,66.1016,66.3132,11257.0
2020-10-01 11:05:00,72.08,72.21,72.04,72.13,11030.0,66.304,66.4236,66.2672,66.35,11030.0
2020-10-01 11:10:00,72.12,72.25,72.04,72.25,8119.0,66.3408,66.4604,66.2672,66.4604,8119.0
2020-10-01 11:15:00,72.26,72.43,72.25,72.3,9847.0,66.4696,66.6259,66.4604,66.5063,9847.0
2020-10-01 11:20:00,72.31,72.51,72.31,72.49,8160.0,66.5155,66.6995,66.5155,66.6811,8160.0
2020-10-01 11:25:00,72.5,72.51,72.35,72.42,8789.0,66.6903,66.6995,66.5523,66.6167,8789.0
2020-10-01 11:30:00,72.41,72.64,72.33,72.62,10504.0,66.6075,66.8191,66.5339,66.8007,10504.0
2020-10-01 11:35:00,72.64,72.65,72.27,72.33,7579.0,66.8191,66.8283,66.4788,66.5339,7579.0
2020-10-01 11:40:00,72.3,72.37,72.29,72.37,4750.0,66.5063,66.5707,66.4972,66.5707,4750.0
2020-10-01 11:45:00,72.35,72.38,72.25,72.28,2563.0,66.5523,66.5799,66.4604,66.488,2563.0
2020-10-01 11:50:00,72.26,72.38,72.14,72.37,10066.0,66.4696,66.5799,66.3592,66.5707,10066.0
2020-10-01 11:55:00,72.35,72.53,72.31,72.47,4539.0,66.5523,66.7179,66.5155,66.6627,4539.0
2020-10-01 12:00:00,72.48,72.48,72.23,72.35,8757.0,66.6719,66.6719,66.442,66.5523,8757.0
2020-10-01 12:05:00,72.38,72.49,72.35,72.43,10185.0,66.5799,66.6811,66.5523,66.6259,10185.0
2020-10-01 12:10:00,72.45,72.54,72.41,72.46,7952.0,66.6443,66.7271,66.6075,66.6535,7952.0
2020-10-01 12:15:00,72.47,72.47,72.3,72.43,17316.0,66.6627,66.6627,66.5063,66.6259,17316.0
2020-10-01 12:20:00,72.46,72.58,72.41,72.56,11552.0,66.6535,66.7639,66.6075,66.7455,11552.0
2020-10-01 12:25:00,72.57,72.74,72.55,72.73,8183.0,66.7547,66.9111,66.7363,66.9019,8183.0
2020-10-01 12:30:00,72.74,72.82,72.68,72.82,11761.0,66.9111,66.9847,66.8559,66.9847,11761.0
2020-10-01 12:35:00,72.81,72.95,72.81,72.83,32289.0,66.9755,67.1043,66.9755,66.9939,32289.0
2020-10-01 12:40:00,72.82,73.06,72.82,73.02,7452.0,66.9847,67.2054,66.9847,67.1687,7452.0
2020-10-01 12:45:00,73.01,73.02,72.91,73.01,8948.0,67.1595,67.1687,67.0675,67.1595,8948.0
2020-10-01 12:50:00,72.98,73.0,72.88,72.88,9394.0,67.1319,67.1503,67.0399,67.0399,9394.0
2020-10-01 12:55:00,72.89,73.01,72.89,72.92,19280.0,67.0491,67.1595,67.0491,67.0767,19280.0
2020-10-01 13:00:00,72.93,73.1,72.89,73.05,41254.0,67.0859,67.2422,67.0491,67.1962,41254.0
2020-10-01 13:05:00,73.05,73.2,73.0,73.17,11212.0,67.1962,67.3342,67.1503,67.3066,11212.0
2020-10-01 13:10:00,73.15,73.16,73.02,73.03,5226.0,67.2882,67.2974,67.1687,67.1779,5226.0
2020-10-01 13:15:00,73.02,73.04,72.91,72.95,38784.0,67.1687,67.1871,67.0675,67.1043,38784.0
2020-10-01 13:20:00,72.93,73.02,72.84,72.95,30847.0,67.0859,67.1687,67.0031,67.1043,30847.0
2020-10-01 13:25:00,72.95,72.95,72.82,72.86,20912.0,67.1043,67.1043,66.9847,67.0215,20912.0
2020-10-01 13:30:00,72.85,72.91,72.78,72.91,37050.0,67.0123,67.0675,66.9479,67.0675,37050.0
2020-10-01 13:35:00,72.9,73.08,72.86,73.02,27838.0,67.0583,67.2238,67.0215,67.1687,27838.0
2020-10-01 13:40:00,73.02,73.08,73.01,73.06,11025.0,67.1687,67.2238,67.1595,67.2054,11025.0
2020-10-01 13:45:00,73.09,73.1,72.92,72.94,13877.0,67.233,67.2422,67.0767,67.0951,13877.0
2020-10-01 13:50:00,72.94,72.98,72.85,72.87,15632.0,67.0951,67.1319,67.0123,67.0307,15632.0
2020-10-01 13:55:00,72.85,72.93,72.58,72.65,19134.0,67.0123,67.0859,66.7639,66.8283,19134.0
2020-10-01 14:00:00,72.66,72.83,72.27,72.43,22625.0,66.8375,66.9939,66.4788,66.6259,22625.0
2020-10-01 14:05:00,72.42,75.31,72.24,72.32,217450.0,66.6167,69.2751,66.4512,66.5247,217450.0
2020-10-01 14:10:00,72.29,72.34,72.03,72.09,33511.0,66.4972,66.5431,66.258,66.3132,33511.0
2020-10-01 14:15:00,72.11,72.3,71.98,72.15,20966.0,66.3316,66.5063,66.212,66.3684,20966.0
2020-10-01 14:20:00,72.16,72.26,72.1,72.25,15941.0,66.3776,66.4696,66.3224,66.4604,15941.0
2020-10-01 14:25:00,72.22,72.49,72.22,72.45,15992.0,66.4328,66.6811,66.4328,66.6443,15992.0
2020-10-01 14:30:00,72.44,72.53,72.41,72.42,27112.0,66.6351,66.7179,66.6075,66.6167,27112.0
2020-10-01 14:35:00,72.39,72.56,72.35,72.53,18252.0,66.5891,66.7455,66.5523,66.7179,18252.0
2020-10-01 14:40:00,72.55,72.63,72.37,72.61,13228.0,66.7363,66.8099,66.5707,66.7915,13228.0
2020-10-01 14:45:00,72.57,72.62,72.44,72.59,19001.0,66.7547,66.8007,66.6351,66.7731,19001.0
2020-10-01 14:50:00,72.58,72.79,72.57,72.68,12719.0,66.7639,66.9571,66.7547,66.8559,12719.0
2020-10-01 14:55:00,72.67,72.72,72.55,72.55,56172.0,66.8467,66.8927,66.7363,66.7363,56172.0
2020-10-01 15:00:00,72.56,72.74,72.55,72.7,14346.0,66.7455,66.9111,66.7363,66.8743,14346.0
2020-10-01 15:05:00,72.69,72.71,72.55,72.7,13608.0,66.8651,66.8835,66.7363,66.8743,13608.0
2020-10-01 15:10:00,72.71,72.82,72.7,72.77,19245.0,66.8835,66.9847,66.8743,66.9387,19245.0
2020-10-01 15:15:00,72.75,72.8,72.66,72.68,24551.0,66.9203,66.9663,66.8375,66.8559,24551.0
2020-10-01 15:20:00,72.67,72.69,72.43,72.62,22348.0,66.8467,66.8651,66.6259,66.8007,22348.0
2020-10-01 15:25:00,72.61,72.61,72.42,72.52,16664.0,66.7915,66.7915,66.6167,66.7087,16664.0
2020-10-01 15:30:00,72.5,72.64,72.49,72.63,27142.0,66.6903,66.8191,66.6811,66.8099,27142.0
2020-10-01 15:35:00,72.61,72.75,72.54,72.63,27640.0,66.7915,66.9203,66.7271,66.8099,27640.0
2020-10-01 15:40:00,72.64,72.67,72.51,72.53,28291.0,66.8191,66.8467,66.6995,66.7179,28291.0
2020-10-01 15:45:00,72.54,72.77,72.54,72.7,44059.0,66.7271,66.9387,66.7271,66.8743,44059.0
2020-10-01 15:50:00,72.7,72.83,72.63,72.65,63733.0,66.8743,66.9939,66.8099,66.8283,63733.0
2020-10-01 15:55:00,72.67,72.98,72.64,72.93,160402.0,66.8467,67.1319,66.8191,67.0859,160402.0
2020-10-02 09:30:00,71.53,72.06,71.03,72.06,46510.0,65.7981,66.2856,65.3381,66.2856,46510.0
2020-10-02 09:35:00,72.12,72.46,71.91,72.42,18737.0,66.3408,66.6535,66.1476,66.6167,18737.0
2020-10-02 09:40:00,72.41,72.69,72.3,72.37,34892.0,66.6075,66.8651,66.5063,66.5707,34892.0
2020-10-02 09:45:00,72.36,72.53,72.14,72.46,22597.0,66.5615,66.7179,66.3592,66.6535,22597.0
2020-10-02 09:50:00,72.47,72.53,72.2,72.36,22265.0,66.6627,66.7179,66.4144,66.5615,22265.0
2020-10-02 09:55:00,72.42,72.86,72.39,72.65,8100.0,66.6167,67.0215,66.5891,66.8283,8100.0
2020-10-02 10:00:00,72.78,72.97,72.72,72.93,6769.0,66.9479,67.1227,66.8927,67.0859,6769.0
2020-10-02 10:05:00,72.99,73.46,72.98,73.32,8536.0,67.1411,67.5734,67.1319,67.4446,8536.0
2020-10-02 10:10:00,73.4,73.49,73.22,73.23,9092.0,67.5182,67.601,67.3526,67.3618,9092.0
2020-10-02 10:15:00,73.26,73.26,72.95,73.04,8389.0,67.3894,67.3894,67.1043,67.1871,8389.0
2020-10-02 10:20:00,73.04,73.07,72.8,72.87,21079.0,67.1871,67.2146,66.9663,67.0307,21079.0
2020-10-02 10:25:00,72.89,73.38,72.86,73.22,9795.0,67.0491,67.4998,67.0215,67.3526,9795.0
2020-10-02 10:30:00,73.2,73.36,73.05,73.34,8817.0,67.3342,67.4814,67.1962,67.463,8817.0
2020-10-02 10:35:00,73.31,73.31,72.93,73.0,6290.0,67.4354,67.4354,67.0859,67.1503,6290.0
2020-10-02 10:40:00,72.99,73.16,72.92,73.1,11512.0,67.1411,67.2974,67.0767,67.2422,11512.0
2020-10-02 10:45:00,73.05,73.28,73.01,73.21,6348.0,67.1962,67.4078,67.1595,67.3434,6348.0
2020-10-02 10:50:00,73.21,73.46,73.18,73.44,12535.0,67.3434,67.5734,67.3158,67.555,12535.0
2020-10-02 10:55:00,73.44,73.64,73.29,73.3,16085.0,67.555,67.739,67.417,67.4262,16085.0
2020-10-02 11:00:00,73.29,73.59,73.17,73.47,17800.0,67.417,67.693,67.3066,67.5826,17800.0
2020-10-02 11:05:00,73.45,73.76,73.39,73.66,9688.0,67.5642,67.8494,67.509,67.7574,9688.0
2020-10-02 11:10:00,73.65,73.87,73.64,73.83,5897.0,67.7482,67.9505,67.739,67.9137,5897.0
2020-10-02 11:15:00,73.82,74.24,73.82,74.21,23197.0,67.9045,68.2909,67.9045,68.2633,23197.0
2020-10-02 11:20:00,74.16,74.33,74.16,74.3,7873.0,68.2173,68.3737,68.2173,68.3461,7873.0
2020-10-02 11:25:00,74.34,74.64,74.32,74.6,22660.0,68.3829,68.6588,68.3645,68.622,22660.0
2020-10-02 11:30:00,74.6,74.63,74.49,74.58,11193.0,68.622,68.6496,68.5209,68.6036,11193.0
2020-10-02 11:35:00,74.56,74.72,74.53,74.53,18031.0,68.5852,68.7324,68.5577,68.5577,18031.0
2020-10-02 11:40:00,74.53,74.73,74.52,74.59,9963.0,68.5577,68.7416,68.5485,68.6128,9963.0
2020-10-02 11:45:00,74.57,74.62,74.5,74.59,13241.0,68.5944,68.6404,68.5301,68.6128,13241.0
2020-10-02 11:50:00,74.57,74.58,74.36,74.4,11788.0,68.5944,68.6036,68.4013,68.4381,11788.0
2020-10-02 11:55:00,74.4,74.4,74.2,74.23,8802.0,68.4381,68.4381,68.2541,68.2817,8802.0
2020-10-02 12:00:00,74.23,74.33,74.11,74.11,18117.0,68.2817,68.3737,68.1713,68.1713,18117.0
2020-10-02 12:05:00,74.15,74.6,74.08,74.56,23853.0,68.2081,68.622,68.1437,68.5852,23853.0
2020-10-02 12:10:00,74.55,75.34,74.54,75.02,37399.0,68.576,69.3027,68.5669,69.0084,37399.0
2020-10-02 12:15:00,75.04,75.38,75.0,75.34,24511.0,69.0268,69.3395,68.99,69.3027,24511.0
2020-10-02 12:20:00,75.4,75.54,75.1,75.21,17393.0,69.3579,69.4867,69.082,69.1832,17393.0
2020-10-02 12:25:00,75.22,75.29,75.12,75.17,10917.0,69.1924,69.2568,69.1004,69.1464,10917.0
2020-10-02 12:30:00,75.1,75.26,75.1,75.23,12810.0,69.082,69.2292,69.082,69.2016,12810.0
2020-10-02 12:35:00,75.26,75.5,75.22,75.36,18622.0,69.2292,69.4499,69.1924,69.3211,18622.0
2020-10-02 12:40:00,75.39,75.58,75.35,75.58,12361.0,69.3487,69.5235,69.3119,69.5235,12361.0
2020-10-02 12:45:00,75.59,75.59,75.18,75.22,14336.0,69.5327,69.5327,69.1556,69.1924,14336.0
2020-10-02 12:50:00,75.19,75.26,75.12,75.19,27440.0,69.1648,69.2292,69.1004,69.1648,27440.0
2020-10-02 12:55:00,75.15,75.45,75.15,75.44,38357.0,69.128,69.4039,69.128,69.3947,38357.0
2020-10-02 13:00:00,75.43,75.55,75.23,75.25,16473.0,69.3855,69.4959,69.2016,69.22,16473.0
2020-10-02 13:05:00,75.25,75.37,75.21,75.29,15622.0,69.22,69.3303,69.1832,69.2568,15622.0
2020-10-02 13:10:00,75.33,75.59,75.28,75.31,14257.0,69.2935,69.5327,69.2476,69.2751,14257.0
2020-10-02 13:15:00,75.31,75.43,75.27,75.39,12426.0,69.2751,69.3855,69.2384,69.3487,12426.0
2020-10-02 13:20:00,75.37,75.43,75.31,75.42,21459.0,69.3303,69.3855,69.2751,69.3763,21459.0
2020-10-02 13:25:00,75.43,75.68,75.36,75.36,35074.0,69.3855,69.6155,69.3211,69.3211,35074.0
2020-10-02 13:30:00,75.4,75.45,75.31,75.31,18100.0,69.3579,69.4039,69.2751,69.2751,18100.0
2020-10-02 13:35:00,75.28,75.43,75.28,75.35,11707.0,69.2476,69.3855,69.2476,69.3119,11707.0
2020-10-02 13:40:00,75.38,75.39,75.05,75.15,35274.0,69.3395,69.3487,69.036,69.128,35274.0
2020-10-02 13:45:00,75.15,75.19,74.9,74.98,28914.0,69.128,69.1648,68.898,68.9716,28914.0
2020-10-02 13:50:00,75.0,75.04,74.86,75.04,12812.0,68.99,69.0268,68.8612,69.0268,12812.0
2020-10-02 13:55:00,75.0,75.15,74.97,75.14,16562.0,68.99,69.128,68.9624,69.1188,16562.0
2020-10-02 14:00:00,75.16,75.29,75.12,75.28,23628.0,69.1372,69.2568,69.1004,69.2476,23628.0
2020-10-02 14:05:00,75.3,75.44,75.25,75.3,54973.0,69.2659,69.3947,69.22,69.2659,54973.0
2020-10-02 14:10:00,75.29,75.34,75.25,75.33,17756.0,69.2568,69.3027,69.22,69.2935,17756.0
2020-10-02 14:15:00,75.32,75.48,75.29,75.4,86128.0,69.2843,69.4315,69.2568,69.3579,86128.0
2020-10-02 14:20:00,75.46,75.46,75.3,75.37,9000.0,69.4131,69.4131,69.2659,69.3303,9000.0
2020-10-02 14:25:00,75.42,75.51,75.35,75.36,19226.0,69.3763,69.4591,69.3119,69.3211,19226.0
2020-10-02 14:30:00,75.38,75.5,75.27,75.45,69658.0,69.3395,69.4499,69.2384,69.4039,69658.0
2020-10-02 14:35:00,75.44,75.58,75.42,75.44,110096.0,69.3947,69.5235,69.3763,69.3947,110096.0
2020-10-02 14:40:00,75.44,75.54,75.43,75.44,10033.0,69.3947,69.4867,69.3855,69.3947,10033.0
2020-10-02 14:45:00,75.44,75.53,75.27,75.34,16238.0,69.3947,69.4775,69.2384,69.3027,16238.0
2020-10-02 14:50:00,75.37,75.37,75.21,75.25,24438.0,69.3303,69.3303,69.1832,69.22,24438.0
2020-10-02 14:55:00,75.27,75.4,75.22,75.31,27991.0,69.2384,69.3579,69.1924,69.2751,27991.0
2020-10-02 15:00:00,75.31,75.33,75.04,75.09,25034.0,69.2751,69.2935,69.0268,69.0728,25034.0
2020-10-02 15:05:00,75.09,75.23,75.02,75.23,20017.0,69.0728,69.2016,69.0084,69.2016,20017.0
2020-10-02 15:10:00,75.23,75.38,75.05,75.1,22707.0,69.2016,69.3395,69.036,69.082,22707.0
2020-10-02 15:15:00,75.09,75.28,75.02,75.18,12766.0,69.0728,69.2476,69.0084,69.1556,12766.0
2020-10-02 15:20:00,75.17,75.38,75.17,75.38,16244.0,69.1464,69.3395,69.1464,69.3395,16244.0
2020-10-02 15:25:00,75.38,75.48,75.26,75.43,35733.0,69.3395,69.4315,69.2292,69.3855,35733.0
2020-10-02 15:30:00,75.43,75.49,75.27,75.42,33178.0,69.3855,69.4407,69.2384,69.3763,33178.0
2020-10-02 15:35:00,75.39,75.49,75.33,75.4,52378.0,69.3487,69.4407,69.2935,69.3579,52378.0
2020-10-02 15:40:00,75.4,75.4,75.12,75.28,25796.0,69.3579,69.3579,69.1004,69.2476,25796.0
2020-10-02 15:45:00,75.29,75.29,75.19,75.25,43716.0,69.2568,69.2568,69.1648,69.22,43716.0
2020-10-02 15:50:00,75.23,75.28,75.13,75.13,55673.0,69.2016,69.2476,69.1096,69.1096,55673.0
2020-10-02 15:55:00,75.14,75.22,74.91,74.97,164960.0,69.1188,69.1924,68.9072,68.9624,164960.0
2020-10-05 09:30:00,76.26,76.66,75.69,75.91,66214.0,70.149,70.517,69.6247,69.8271,66214.0
2020-10-05 09:35:00,75.96,76.67,75.84,76.66,19479.0,69.8731,70.5262,69.7627,70.517,19479.0
2020-10-05 09:40:00,76.68,76.72,76.41,76.63,34588.0,70.5354,70.5722,70.287,70.4894,34588.0
2020-10-05 09:45:00,76.65,76.9,76.58,76.83,27695.0,70.5078,70.7377,70.4434,70.6733,27695.0
2020-10-05 09:50:00,76.89,76.95,76.64,76.78,27934.0,70.7285,70.7837,70.4986,70.6274,27934.0
2020-10-05 09:55:00,76.81,77.02,76.62,76.72,23746.0,70.6549,70.8481,70.4802,70.5722,23746.0
2020-10-05 10:00:00,76.78,76.89,76.45,76.66,15038.0,70.6274,70.7285,70.3238,70.517,15038.0
2020-10-05 10:05:00,76.7,76.92,76.67,76.88,11265.0,70.5538,70.7561,70.5262,70.7193,11265.0
2020-10-05 10:10:00,76.86,76.99,76.77,76.98,11248.0,70.7009,70.8205,70.6182,70.8113,11248.0
2020-10-05 10:15:00,76.97,77.3,76.96,77.13,21098.0,70.8021,71.1057,70.7929,70.9493,21098.0
2020-10-05 10:20:00,77.13,77.26,76.97,77.04,11940.0,70.9493,71.0689,70.8021,70.8665,11940.0
2020-10-05 10:25:00,77.06,77.09,76.86,76.95,7169.0,70.8849,70.9125,70.7009,70.7837,7169.0
2020-10-05 10:30:00,76.96,77.31,76.96,77.31,12343.0,70.7929,71.1149,70.7929,71.1149,12343.0
2020-10-05 10:35:00,77.28,77.54,77.2,77.46,30177.0,71.0873,71.3265,71.0137,71.2529,30177.0
2020-10-05 10:40:00,77.51,77.55,77.43,77.43,12675.0,71.2989,71.3356,71.2253,71.2253,12675.0
2020-10-05 10:45:00,77.42,77.77,77.4,77.73,20216.0,71.2161,71.538,71.1977,71.5012,20216.0
2020-10-05 10:50:00,77.73,77.87,77.62,77.69,21393.0,71.5012,71.63,71.4,71.4644,21393.0
2020-10-05 10:55:00,77.68,77.77,77.57,77.58,13814.0,71.4552,71.538,71.354,71.3632,13814.0
2020-10-05 11:00:00,77.56,77.74,77.46,77.73,18896.0,71.3448,71.5104,71.2529,71.5012,18896.0
2020-10-05 11:05:00,77.76,77.81,77.63,77.7,12050.0,71.5288,71.5748,71.4092,71.4736,12050.0
2020-10-05 11:10:00,77.66,77.81,77.56,77.73,36070.0,71.4368,71.5748,71.3448,71.5012,36070.0
2020-10-05 11:15:00,77.76,78.06,77.73,77.91,82823.0,71.5288,71.8048,71.5012,71.6668,82823.0
2020-10-05 11:20:00,77.93,77.97,77.59,77.63,38717.0,71.6852,71.722,71.3724,71.4092,38717.0
2020-10-05 11:25:00,77.63,77.63,77.21,77.21,17376.0,71.4092,71.4092,71.0229,71.0229,17376.0
2020-10-05 11:30:00,77.2,77.26,77.14,77.14,6379.0,71.0137,71.0689,70.9585,70.9585,6379.0
2020-10-05 11:35:00,77.14,77.22,76.95,77.02,8612.0,70.9585,71.0321,70.7837,70.8481,8612.0
2020-10-05 11:40:00,77.02,77.21,77.01,77.21,18350.0,70.8481,71.0229,70.8389,71.0229,18350.0
2020-10-05 11:45:00,77.21,77.45,77.2,77.34,16019.0,71.0229,71.2437,71.0137,71.1425,16019.0
2020-10-05 11:50:00,77.32,77.41,77.17,77.21,6190.0,71.1241,71.2069,70.9861,71.0229,6190.0
2020-10-05 11:55:00,77.21,77.3,77.18,77.26,11436.0,71.0229,71.1057,70.9953,71.0689,11436.0
2020-10-05 12:00:00,77.25,77.43,77.23,77.4,16128.0,71.0597,71.2253,71.0413,71.1977,16128.0
2020-10-05 12:05:00,77.38,77.38,77.21,77.25,11482.0,71.1793,71.1793,71.0229,71.0597,11482.0
2020-10-05 12:10:00,77.24,77.37,77.21,77.35,14230.0,71.0505,71.1701,71.0229,71.1517,14230.0
2020-10-05 12:15:00,77.35,77.36,77.19,77.23,11601.0,71.1517,71.1609,71.0045,71.0413,11601.0
2020-10-05 12:20:00,77.24,77.47,77.19,77.43,95511.0,71.0505,71.2621,71.0045,71.2253,95511.0
2020-10-05 12:25:00,77.43,77.65,77.32,77.51,137938.0,71.2253,71.4276,71.1241,71.2989,137938.0
2020-10-05 12:30:00,77.52,77.8,77.48,77.78,228116.0,71.3081,71.5656,71.2713,71.5472,228116.0
2020-10-05 12:35:00,77.76,77.9,77.74,77.89,20384.0,71.5288,71.6576,71.5104,71.6484,20384.0
2020-10-05 12:40:00,77.88,78.0,77.68,77.68,20565.0,71.6392,71.7496,71.4552,71.4552,20565.0
2020-10-05 12:45:00,77.68,77.68,77.52,77.53,10345.0,71.4552,71.4552,71.3081,71.3173,10345.0
2020-10-05 12:50:00,77.51,77.53,77.44,77.47,16856.0,71.2989,71.3173,71.2345,71.2621,16856.0
2020-10-05 12:55:00,77.46,77.47,77.3,77.35,10592.0,71.2529,71.2621,71.1057,71.1517,10592.0
2020-10-05 13:00:00,77.36,77.41,77.19,77.24,9104.0,71.1609,71.2069,71.0045,71.0505,9104.0
2020-10-05 13:05:00,77.26,77.29,77.15,77.24,8798.0,71.0689,71.0965,70.9677,71.0505,8798.0
2020-10-05 13:10:00,77.27,77.45,77.25,77.42,9883.0,71.0781,71.2437,71.0597,71.2161,9883.0
2020-10-05 13:15:00,77.39,77.4,77.23,77.23,7399.0,71.1885,71.1977,71.0413,71.0413,7399.0
2020-10-05 13:20:00,77.23,77.26,77.15,77.23,8099.0,71.0413,71.0689,70.9677,71.0413,8099.0
2020-10-05 13:25:00,77.21,77.43,77.2,77.43,27790.0,71.0229,71.2253,71.0137,71.2253,27790.0
2020-10-05 13:30:00,77.41,77.52,77.39,77.47,18848.0,71.2069,71.3081,71.1885,71.2621,18848.0
2020-10-05 13:35:00,77.43,77.5,77.38,77.47,8372.0,71.2253,71.2897,71.1793,71.2621,8372.0
2020-10-05 13:40:00,77.47,77.51,77.42,77.44,4445.0,71.2621,71.2989,71.2161,71.2345,4445.0
2020-10-05 13:45:00,77.43,77.43,77.2,77.27,8163.0,71.2253,71.2253,71.0137,71.0781,8163.0
2020-10-05 13:50:00,77.26,77.33,77.25,77.29,4370.0,71.0689,71.1333,71.0597,71.0965,4370.0
2020-10-05 13:55:00,77.27,77.32,77.2,77.24,13150.0,71.0781,71.1241,71.0137,71.0505,13150.0
2020-10-05 14:00:00,77.26,77.37,77.26,77.35,7270.0,71.0689,71.1701,71.0689,71.1517,7270.0
2020-10-05 14:05:00,77.35,77.44,77.31,77.43,13048.0,71.1517,71.2345,71.1149,71.2253,13048.0
2020-10-05 14:10:00,77.43,77.47,77.42,77.47,10326.0,71.2253,71.2621,71.2161,71.2621,10326.0
2020-10-05 14:15:00,77.47,77.57,77.43,77.53,11127.0,71.2621,71.354,71.2253,71.3173,11127.0
2020-10-05 14:20:00,77.54,77.66,77.5,77.66,8316.0,71.3265,71.4368,71.2897,71.4368,8316.0
2020-10-05 14:25:00,77.65,77.67,77.53,77.65,19875.0,71.4276,71.446,71.3173,71.4276,19875.0
2020-10-05 14:30:00,77.65,77.75,77.64,77.7,11133.0,71.4276,71.5196,71.4184,71.4736,11133.0
2020-10-05 14:35:00,77.71,77.85,77.7,77.79,19335.0,71.4828,71.6116,71.4736,71.5564,19335.0
2020-10-05 14:40:00,77.78,77.87,77.76,77.85,9461.0,71.5472,71.63,71.5288,71.6116,9461.0
2020-10-05 14:45:00,77.85,77.88,77.79,77.84,12123.0,71.6116,71.6392,71.5564,71.6024,12123.0
2020-10-05 14:50:00,77.85,77.89,77.83,77.87,15601.0,71.6116,71.6484,71.5932,71.63,15601.0
2020-10-05 14:55:00,77.86,78.03,77.84,78.01,28650.0,71.6208,71.7772,71.6024,71.7588,28650.0
2020-10-05 15:00:00,78.0,78.02,77.92,77.98,14301.0,71.7496,71.768,71.676,71.7312,14301.0
2020-10-05 15:05:00,77.97,77.99,77.88,77.99,11115.0,71.722,71.7404,71.6392,71.7404,11115.0
2020-10-05 15:10:00,78.0,78.07,77.94,77.97,18351.0,71.7496,71.814,71.6944,71.722,18351.0
2020-10-05 15:15:00,77.97,78.01,77.85,77.86,12700.0,71.722,71.7588,71.6116,71.6208,12700.0
2020-10-05 15:20:00,77.83,77.89,77.82,77.84,15798.0,71.5932,71.6484,71.584,71.6024,15798.0
2020-10-05 15:25:00,77.84,77.99,77.83,77.98,35534.0,71.6024,71.7404,71.5932,71.7312,35534.0
2020-10-05 15:30:00,77.95,77.95,77.79,77.79,21711.0,71.7036,71.7036,71.5564,71.5564,21711.0
2020-10-05 15:35:00,77.8,78.05,77.78,78.01,27875.0,71.5656,71.7956,71.5472,71.7588,27875.0
2020-10-05 15:40:00,78.01,78.21,78.01,78.09,46896.0,71.7588,71.9428,71.7588,71.8324,46896.0
2020-10-05 15:45:00,78.11,78.18,78.04,78.16,81663.0,71.8508,71.9152,71.7864,71.8968,81663.0
2020-10-05 15:50:00,78.14,78.18,77.97,78.0,74091.0,71.8784,71.9152,71.722,71.7496,74091.0
2020-10-05 15:55:00,78.0,78.1,77.97,78.03,178690.0,71.7496,71.8416,71.722,71.7772,178690.0
2020-10-06 09:30:00,79.0,79.05,78.31,78.7,44769.0,72.6695,72.7154,72.0347,72.3935,44769.0
2020-10-06 09:35:00,78.74,79.14,78.68,78.68,13768.0,72.4303,72.7982,72.3751,72.3751,13768.0
2020-10-06 09:40:00,78.7,78.93,78.28,78.92,9472.0,72.3935,72.6051,72.0072,72.5959,9472.0
2020-10-06 09:45:00,78.92,79.06,78.8,78.96,11365.0,72.5959,72.7246,72.4855,72.6327,11365.0
2020-10-06 09:50:00,78.97,78.97,78.32,78.32,10483.0,72.6419,72.6419,72.0439,72.0439,10483.0
2020-10-06 09:55:00,78.3,78.61,78.27,78.53,36491.0,72.0255,72.3107,71.998,72.2371,36491.0
2020-10-06 10:00:00,78.51,78.99,78.47,78.99,19757.0,72.2187,72.6603,72.1819,72.6603,19757.0
2020-10-06 10:05:00,78.94,78.96,78.78,78.87,20806.0,72.6143,72.6327,72.4671,72.5499,20806.0
2020-10-06 10:10:00,78.89,79.15,78.87,79.15,12617.0,72.5683,72.8074,72.5499,72.8074,12617.0
2020-10-06 10:15:00,79.1,79.18,78.91,78.96,12573.0,72.7614,72.835,72.5867,72.6327,12573.0
2020-10-06 10:20:00,78.95,79.12,78.8,78.9,15127.0,72.6235,72.7798,72.4855,72.5775,15127.0
2020-10-06 10:25:00,78.91,79.0,78.87,78.97,7121.0,72.5867,72.6695,72.5499,72.6419,7121.0
2020-10-06 10:30:00,78.95,79.04,78.9,79.0,8524.0,72.6235,72.7063,72.5775,72.6695,8524.0
2020-10-06 10:35:00,78.94,79.15,78.94,79.1,30363.0,72.6143,72.8074,72.6143,72.7614,30363.0
2020-10-06 10:40:00,79.1,79.27,78.79,79.16,23616.0,72.7614,72.9178,72.4763,72.8166,23616.0
2020-10-06 10:45:00,79.15,79.49,79.15,79.38,11860.0,72.8074,73.1202,72.8074,73.019,11860.0
2020-10-06 10:50:00,79.32,79.62,79.32,79.45,25293.0,72.9638,73.2398,72.9638,73.0834,25293.0
2020-10-06 10:55:00,79.45,79.7,79.44,79.65,24961.0,73.0834,73.3134,73.0742,73.2674,24961.0
2020-10-06 11:00:00,79.66,79.89,79.53,79.78,31934.0,73.2766,73.4881,73.157,73.387,31934.0
2020-10-06 11:05:00,79.78,79.85,79.73,79.81,18945.0,73.387,73.4513,73.341,73.4145,18945.0
2020-10-06 11:10:00,79.81,79.88,79.75,79.86,21630.0,73.4145,73.4789,73.3594,73.4605,21630.0
2020-10-06 11:15:00,79.83,79.92,79.72,79.87,35879.0,73.4329,73.5157,73.3318,73.4697,35879.0
2020-10-06 11:20:00,79.86,79.9,79.66,79.66,27408.0,73.4605,73.4973,73.2766,73.2766,27408.0
2020-10-06 11:25:00,79.69,79.85,79.61,79.75,15835.0,73.3042,73.4513,73.2306,73.3594,15835.0
2020-10-06 11:30:00,79.74,79.9,79.67,79.9,16394.0,73.3502,73.4973,73.2858,73.4973,16394.0
2020-10-06 11:35:00,79.86,79.98,79.84,79.84,63156.0,73.4605,73.5709,73.4421,73.4421,63156.0
2020-10-06 11:40:00,79.86,79.86,79.68,79.72,13436.0,73.4605,73.4605,73.295,73.3318,13436.0
2020-10-06 11:45:00,79.69,79.94,79.69,79.87,47264.0,73.3042,73.5341,73.3042,73.4697,47264.0
2020-10-06 11:50:00,79.89,79.9,79.7,79.78,13566.0,73.4881,73.4973,73.3134,73.387,13566.0
2020-10-06 11:55:00,79.76,79.76,79.51,79.6,30320.0,73.3686,73.3686,73.1386,73.2214,30320.0
2020-10-06 12:00:00,79.67,79.79,79.59,79.6,12221.0,73.2858,73.3962,73.2122,73.2214,12221.0
2020-10-06 12:05:00,79.59,79.63,79.52,79.53,11336.0,73.2122,73.249,73.1478,73.157,11336.0
2020-10-06 12:10:00,79.55,79.67,79.42,79.66,8351.0,73.1754,73.2858,73.0558,73.2766,8351.0
2020-10-06 12:15:00,79.66,79.66,79.44,79.45,8008.0,73.2766,73.2766,73.0742,73.0834,8008.0
2020-10-06 12:20:00,79.47,79.52,79.4,79.45,9204.0,73.1018,73.1478,73.0374,73.0834,9204.0
2020-10-06 12:25:00,79.45,79.46,79.24,79.31,9878.0,73.0834,73.0926,72.8902,72.9546,9878.0
2020-10-06 12:30:00,79.28,79.41,79.26,79.28,38102.0,72.927,73.0466,72.9086,72.927,38102.0
2020-10-06 12:35:00,79.31,79.32,79.18,79.2,7643.0,72.9546,72.9638,72.835,72.8534,7643.0
2020-10-06 12:40:00,79.18,79.18,79.06,79.07,7959.0,72.835,72.835,72.7246,72.7338,7959.0
2020-10-06 12:45:00,79.1,79.19,79.1,79.14,6911.0,72.7614,72.8442,72.7614,72.7982,6911.0
2020-10-06 12:50:00,79.18,79.4,79.17,79.33,13069.0,72.835,73.0374,72.8258,72.973,13069.0
2020-10-06 12:55:00,79.35,79.35,79.22,79.32,6260.0,72.9914,72.9914,72.8718,72.9638,6260.0
2020-10-06 13:00:00,79.32,79.41,79.28,79.41,9261.0,72.9638,73.0466,72.927,73.0466,9261.0
2020-10-06 13:05:00,79.36,79.41,79.28,79.38,7583.0,73.0006,73.0466,72.927,73.019,7583.0
2020-10-06 13:10:00,79.33,79.54,79.29,79.51,8053.0,72.973,73.1662,72.9362,73.1386,8053.0
2020-10-06 13:15:00,79.5,79.57,79.3,79.4,9944.0,73.1294,73.1938,72.9454,73.0374,9944.0
2020-10-06 13:20:00,79.39,79.6,79.39,79.49,12706.0,73.0282,73.2214,73.0282,73.1202,12706.0
2020-10-06 13:25:00,79.5,79.5,79.34,79.38,2956.0,73.1294,73.1294,72.9822,73.019,2956.0
2020-10-06 13:30:00,79.34,79.54,79.31,79.53,6367.0,72.9822,73.1662,72.9546,73.157,6367.0
2020-10-06 13:35:00,79.53,79.53,79.36,79.36,6634.0,73.157,73.157,73.0006,73.0006,6634.0
2020-10-06 13:40:00,79.34,79.36,79.12,79.17,5745.0,72.9822,73.0006,72.7798,72.8258,5745.0
2020-10-06 13:45:00,79.19,79.23,79.1,79.14,6061.0,72.8442,72.881,72.7614,72.7982,6061.0
2020-10-06 13:50:00,79.07,79.21,79.07,79.16,5727.0,72.7338,72.8626,72.7338,72.8166,5727.0
2020-10-06 13:55:00,79.15,79.3,79.11,79.24,5682.0,72.8074,72.9454,72.7706,72.8902,5682.0
2020-10-06 14:00:00,79.25,79.31,79.23,79.23,13455.0,72.8994,72.9546,72.881,72.881,13455.0
2020-10-06 14:05:00,79.23,79.41,79.23,79.27,5807.0,72.881,73.0466,72.881,72.9178,5807.0
2020-10-06 14:10:00,79.25,79.3,79.14,79.24,24696.0,72.8994,72.9454,72.7982,72.8902,24696.0
2020-10-06 14:15:00,79.23,79.34,79.23,79.29,3864.0,72.881,72.9822,72.881,72.9362,3864.0
2020-10-06 14:20:00,79.3,79.43,79.28,79.43,6446.0,72.9454,73.065,72.927,73.065,6446.0
2020-10-06 14:25:00,79.42,79.45,79.36,79.42,9248.0,73.0558,73.0834,73.0006,73.0558,9248.0
2020-10-06 14:30:00,79.44,79.55,79.41,79.49,8418.0,73.0742,73.1754,73.0466,73.1202,8418.0
2020-10-06 14:35:00,79.48,79.68,79.43,79.54,11405.0,73.111,73.295,73.065,73.1662,11405.0
2020-10-06 14:40:00,79.51,79.72,79.5,79.67,7395.0,73.1386,73.3318,73.1294,73.2858,7395.0
2020-10-06 14:45:00,79.62,79.72,79.0,79.09,11456.0,73.2398,73.3318,72.6695,72.7522,11456.0
2020-10-06 14:50:00,79.03,79.03,77.14,77.14,63989.0,72.6971,72.6971,70.9585,70.9585,63989.0
2020-10-06 14:55:00,77.24,77.24,76.18,76.58,113968.0,71.0505,71.0505,70.0754,70.4434,113968.0
2020-10-06 15:00:00,76.58,76.58,75.85,76.04,84432.0,70.4434,70.4434,69.7719,69.9467,84432.0
2020-10-06 15:05:00,76.03,76.13,75.39,75.75,60673.0,69.9375,70.0294,69.3487,69.6799,60673.0
2020-10-06 15:10:00,75.7,75.8,75.47,75.62,45158.0,69.6339,69.7259,69.4223,69.5603,45158.0
2020-10-06 15:15:00,75.62,75.85,75.25,75.31,27873.0,69.5603,69.7719,69.22,69.2751,27873.0
2020-10-06 15:20:00,75.33,75.67,75.23,75.44,28114.0,69.2935,69.6063,69.2016,69.3947,28114.0
2020-10-06 15:25:00,75.39,75.88,75.33,75.85,31405.0,69.3487,69.7995,69.2935,69.7719,31405.0
2020-10-06 15:30:00,75.87,76.31,75.74,76.27,40721.0,69.7903,70.195,69.6707,70.1582,40721.0
2020-10-06 15:35:00,76.22,76.32,76.02,76.06,40586.0,70.1122,70.2042,69.9283,69.965,40586.0
2020-10-06 15:40:00,76.05,76.16,75.83,76.05,48476.0,69.9558,70.057,69.7535,69.9558,48476.0
2020-10-06 15:45:00,76.06,76.09,75.69,75.75,53212.0,69.965,69.9926,69.6247,69.6799,53212.0
2020-10-06 15:50:00,75.75,75.85,75.57,75.84,89143.0,69.6799,69.7719,69.5143,69.7627,89143.0
2020-10-06 15:55:00,75.84,76.08,75.6,75.62,194639.0,69.7627,69.9834,69.5419,69.5603,194639.0
2020-10-07 09:30:00,76.87,78.54,76.87,78.23,56531.0,70.7101,72.2463,70.7101,71.9612,56531.0
2020-10-07 09:35:00,78.23,78.56,78.23,78.33,18464.0,71.9612,72.2647,71.9612,72.0531,18464.0
2020-10-07 09:40:00,78.33,78.52,78.06,78.52,52107.0,72.0531,72.2279,71.8048,72.2279,52107.0
2020-10-07 09:45:00,78.41,78.77,78.41,78.51,25207.0,72.1267,72.4579,72.1267,72.2187,25207.0
2020-10-07 09:50:00,78.48,78.61,78.21,78.27,36345.0,72.1911,72.3107,71.9428,71.998,36345.0
2020-10-07 09:55:00,78.22,78.39,77.99,78.22,20099.0,71.952,72.1083,71.7404,71.952,20099.0
2020-10-07 10:00:00,78.16,78.3,77.91,78.03,24822.0,71.8968,72.0255,71.6668,71.7772,24822.0
2020-10-07 10:05:00,78.09,78.2,77.83,78.17,18474.0,71.8324,71.9336,71.5932,71.906,18474.0
2020-10-07 10:10:00,78.18,78.18,77.84,78.03,28619.0,71.9152,71.9152,71.6024,71.7772,28619.0
2020-10-07 10:15:00,78.06,78.46,77.99,78.39,24054.0,71.8048,72.1727,71.7404,72.1083,24054.0
2020-10-07 10:20:00,78.35,78.64,78.19,78.57,42661.0,72.0715,72.3383,71.9244,72.2739,42661.0
2020-10-07 10:25:00,78.56,78.78,78.51,78.68,30774.0,72.2647,72.4671,72.2187,72.3751,30774.0
2020-10-07 10:30:00,78.67,78.79,78.57,78.58,14576.0,72.3659,72.4763,72.2739,72.2831,14576.0
2020-10-07 10:35:00,78.57,78.76,78.53,78.54,17734.0,72.2739,72.4487,72.2371,72.2463,17734.0
2020-10-07 10:40:00,78.54,78.67,78.26,78.31,23287.0,72.2463,72.3659,71.9888,72.0347,23287.0
2020-10-07 10:45:00,78.32,78.38,78.24,78.31,32683.0,72.0439,72.0991,71.9704,72.0347,32683.0
2020-10-07 10:50:00,78.28,78.42,78.24,78.38,18372.0,72.0072,72.1359,71.9704,72.0991,18372.0
2020-10-07 10:55:00,78.38,78.42,78.25,78.27,13530.0,72.0991,72.1359,71.9796,71.998,13530.0
2020-10-07 11:00:00,78.26,78.33,77.87,77.93,9660.0,71.9888,72.0531,71.63,71.6852,9660.0
2020-10-07 11:05:00,77.92,78.03,77.86,77.86,7186.0,71.676,71.7772,71.6208,71.6208,7186.0
2020-10-07 11:10:00,77.88,77.99,77.8,77.9,6929.0,71.6392,71.7404,71.5656,71.6576,6929.0
2020-10-07 11:15:00,77.91,77.91,77.77,77.84,8682.0,71.6668,71.6668,71.538,71.6024,8682.0
2020-10-07 11:20:00,77.78,77.94,77.74,77.87,9606.0,71.5472,71.6944,71.5104,71.63,9606.0
2020-10-07 11:25:00,77.9,77.9,77.67,77.71,8433.0,71.6576,71.6576,71.446,71.4828,8433.0
2020-10-07 11:30:00,77.74,77.77,77.61,77.66,40742.0,71.5104,71.538,71.3908,71.4368,40742.0
2020-10-07 11:35:00,77.7,77.7,77.42,77.6,16264.0,71.4736,71.4736,71.2161,71.3816,16264.0
2020-10-07 11:40:00,77.6,77.7,77.57,77.6,14017.0,71.3816,71.4736,71.354,71.3816,14017.0
2020-10-07 11:45:00,77.63,77.63,77.4,77.42,8632.0,71.4092,71.4092,71.1977,71.2161,8632.0
2020-10-07 11:50:00,77.47,77.47,77.19,77.26,9299.0,71.2621,71.2621,71.0045,71.0689,9299.0
2020-10-07 11:55:00,77.25,77.27,77.11,77.14,7235.0,71.0597,71.0781,70.9309,70.9585,7235.0
2020-10-07 12:00:00,77.12,77.25,77.12,77.21,10332.0,70.9401,71.0597,70.9401,71.0229,10332.0
2020-10-07 12:05:00,77.2,77.32,77.17,77.29,13901.0,71.0137,71.1241,70.9861,71.0965,13901.0
2020-10-07 12:10:00,77.29,77.37,77.24,77.3,5256.0,71.0965,71.1701,71.0505,71.1057,5256.0
2020-10-07 12:15:00,77.3,77.48,77.28,77.48,5099.0,71.1057,71.2713,71.0873,71.2713,5099.0
2020-10-07 12:20:00,77.5,77.5,77.4,77.41,7350.0,71.2897,71.2897,71.1977,71.2069,7350.0
2020-10-07 12:25:00,77.41,77.44,77.13,77.34,12650.0,71.2069,71.2345,70.9493,71.1425,12650.0
2020-10-07 12:30:00,77.34,77.47,77.32,77.38,3931.0,71.1425,71.2621,71.1241,71.1793,3931.0
2020-10-07 12:35:00,77.34,77.34,77.22,77.27,5561.0,71.1425,71.1425,71.0321,71.0781,5561.0
2020-10-07 12:40:00,77.25,77.31,77.24,77.26,2549.0,71.0597,71.1149,71.0505,71.0689,2549.0
2020-10-07 12:45:00,77.23,77.32,77.2,77.31,2719.0,71.0413,71.1241,71.0137,71.1149,2719.0
2020-10-07 12:50:00,77.33,77.33,77.1,77.12,5077.0,71.1333,71.1333,70.9217,70.9401,5077.0
2020-10-07 12:55:00,77.08,77.21,77.07,77.21,3079.0,70.9033,71.0229,70.8941,71.0229,3079.0
2020-10-07 13:00:00,77.24,77.26,77.12,77.25,3662.0,71.0505,71.0689,70.9401,71.0597,3662.0
2020-10-07 13:05:00,77.22,77.31,77.19,77.31,4809.0,71.0321,71.1149,71.0045,71.1149,4809.0
2020-10-07 13:10:00,77.34,77.34,77.11,77.15,5236.0,71.1425,71.1425,70.9309,70.9677,5236.0
2020-10-07 13:15:00,77.13,77.19,77.1,77.18,4433.0,70.9493,71.0045,70.9217,70.9953,4433.0
2020-10-07 13:20:00,77.17,77.24,77.17,77.22,4577.0,70.9861,71.0505,70.9861,71.0321,4577.0
2020-10-07 13:25:00,77.24,77.31,77.23,77.28,2952.0,71.0505,71.1149,71.0413,71.0873,2952.0
2020-10-07 13:30:00,77.3,77.32,77.23,77.27,5115.0,71.1057,71.1241,71.0413,71.0781,5115.0
2020-10-07 13:35:00,77.27,77.27,77.12,77.13,6223.0,71.0781,71.0781,70.9401,70.9493,6223.0
2020-10-07 13:40:00,77.12,77.3,77.02,77.3,8755.0,70.9401,71.1057,70.8481,71.1057,8755.0
2020-10-07 13:45:00,77.28,77.31,77.22,77.28,3555.0,71.0873,71.1149,71.0321,71.0873,3555.0
2020-10-07 13:50:00,77.24,77.41,77.23,77.38,6031.0,71.0505,71.2069,71.0413,71.1793,6031.0
2020-10-07 13:55:00,77.35,77.35,77.09,77.11,5337.0,71.1517,71.1517,70.9125,70.9309,5337.0
2020-10-07 14:00:00,77.11,77.37,77.11,77.36,7744.0,70.9309,71.1701,70.9309,71.1609,7744.0
2020-10-07 14:05:00,77.33,77.39,77.25,77.39,9106.0,71.1333,71.1885,71.0597,71.1885,9106.0
2020-10-07 14:10:00,77.44,77.58,77.44,77.48,10847.0,71.2345,71.3632,71.2345,71.2713,10847.0
2020-10-07 14:15:00,77.54,77.66,77.5,77.6,13767.0,71.3265,71.4368,71.2897,71.3816,13767.0
2020-10-07 14:20:00,77.6,77.78,77.57,77.77,22231.0,71.3816,71.5472,71.354,71.538,22231.0
2020-10-07 14:25:00,77.76,77.88,77.75,77.84,7030.0,71.5288,71.6392,71.5196,71.6024,7030.0
2020-10-07 14:30:00,77.84,77.84,77.7,77.7,10510.0,71.6024,71.6024,71.4736,71.4736,10510.0
2020-10-07 14:35:00,77.7,77.75,77.65,77.67,6748.0,71.4736,71.5196,71.4276,71.446,6748.0
2020-10-07 14:40:00,77.68,77.69,77.59,77.69,8888.0,71.4552,71.4644,71.3724,71.4644,8888.0
2020-10-07 14:45:00,77.69,77.75,77.68,77.73,9510.0,71.4644,71.5196,71.4552,71.5012,9510.0
2020-10-07 14:50:00,77.72,77.8,77.7,77.8,18605.0,71.492,71.5656,71.4736,71.5656,18605.0
2020-10-07 14:55:00,77.8,77.87,77.76,77.8,12969.0,71.5656,71.63,71.5288,71.5656,12969.0
2020-10-07 15:00:00,77.81,77.94,77.75,77.92,18621.0,71.5748,71.6944,71.5196,71.676,18621.0
2020-10-07 15:05:00,77.94,78.08,77.92,78.04,29678.0,71.6944,71.8232,71.676,71.7864,29678.0
2020-10-07 15:10:00,78.05,78.15,78.0,78.06,18353.0,71.7956,71.8876,71.7496,71.8048,18353.0
2020-10-07 15:15:00,78.08,78.19,78.06,78.15,16658.0,71.8232,71.9244,71.8048,71.8876,16658.0
2020-10-07 15:20:00,78.15,78.36,78.15,78.29,11447.0,71.8876,72.0807,71.8876,72.0164,11447.0
2020-10-07 15:25:00,78.29,78.44,78.27,78.41,16891.0,72.0164,72.1543,71.998,72.1267,16891.0
2020-10-07 15:30:00,78.41,78.41,78.15,78.18,13635.0,72.1267,72.1267,71.8876,71.9152,13635.0
2020-10-07 15:35:00,78.18,78.28,78.15,78.28,27328.0,71.9152,72.0072,71.8876,72.0072,27328.0
2020-10-07 15:40:00,78.26,78.28,78.13,78.15,32477.0,71.9888,72.0072,71.8692,71.8876,32477.0
2020-10-07 15:45:00,78.16,78.37,78.13,78.34,56308.0,71.8968,72.0899,71.8692,72.0623,56308.0
2020-10-07 15:50:00,78.36,78.44,78.15,78.4,65977.0,72.0807,72.1543,71.8876,72.1175,65977.0
2020-10-07 15:55:00,78.4,78.41,78.07,78.23,185043.0,72.1175,72.1267,71.814,71.9612,185043.0
2020-10-08 09:30:00,78.59,78.67,78.29,78.5,26840.0,72.2923,72.3659,72.0164,72.2095,26840.0
2020-10-08 09:35:00,78.45,78.5,78.17,78.17,6529.0,72.1635,72.2095,71.906,71.906,6529.0
2020-10-08 09:40:00,78.23,78.29,77.85,78.07,34364.0,71.9612,72.0164,71.6116,71.814,34364.0
2020-10-08 09:45:00,78.05,78.08,77.56,77.79,30183.0,71.7956,71.8232,71.3448,71.5564,30183.0
2020-10-08 09:50:00,77.66,78.07,77.66,78.01,10044.0,71.4368,71.814,71.4368,71.7588,10044.0
2020-10-08 09:55:00,78.05,78.12,77.95,78.06,40546.0,71.7956,71.86,71.7036,71.8048,40546.0
2020-10-08 10:00:00,78.06,78.19,77.73,77.84,23752.0,71.8048,71.9244,71.5012,71.6024,23752.0
2020-10-08 10:05:00,77.84,78.16,77.75,78.08,45390.0,71.6024,71.8968,71.5196,71.8232,45390.0
2020-10-08 10:10:00,78.06,78.51,78.06,78.51,10149.0,71.8048,72.2187,71.8048,72.2187,10149.0
2020-10-08 10:15:00,78.49,78.74,78.47,78.74,14702.0,72.2003,72.4303,72.1819,72.4303,14702.0
2020-10-08 10:20:00,78.8,78.9,78.72,78.9,7244.0,72.4855,72.5775,72.4119,72.5775,7244.0
2020-10-08 10:25:00,78.9,79.06,78.69,78.89,14524.0,72.5775,72.7246,72.3843,72.5683,14524.0
2020-10-08 10:30:00,78.91,79.37,78.9,79.19,7778.0,72.5867,73.0098,72.5775,72.8442,7778.0
2020-10-08 10:35:00,79.19,79.42,79.15,79.39,13597.0,72.8442,73.0558,72.8074,73.0282,13597.0
2020-10-08 10:40:00,79.39,79.46,79.01,79.01,9665.0,73.0282,73.0926,72.6787,72.6787,9665.0
2020-10-08 10:45:00,79.01,79.11,78.99,79.06,15666.0,72.6787,72.7706,72.6603,72.7246,15666.0
2020-10-08 10:50:00,79.1,79.3,78.95,78.95,11463.0,72.7614,72.9454,72.6235,72.6235,11463.0
2020-10-08 10:55:00,79.03,79.27,79.0,79.26,21047.0,72.6971,72.9178,72.6695,72.9086,21047.0
2020-10-08 11:00:00,79.22,79.25,78.94,79.05,2949.0,72.8718,72.8994,72.6143,72.7154,2949.0
2020-10-08 11:05:00,79.06,79.16,79.01,79.01,5346.0,72.7246,72.8166,72.6787,72.6787,5346.0
2020-10-08 11:10:00,78.98,79.1,78.9,79.05,4668.0,72.6511,72.7614,72.5775,72.7154,4668.0
2020-10-08 11:15:00,79.01,79.15,78.92,78.97,12372.0,72.6787,72.8074,72.5959,72.6419,12372.0
2020-10-08 11:20:00,78.97,79.09,78.71,78.84,6053.0,72.6419,72.7522,72.4027,72.5223,6053.0
2020-10-08 11:25:00,78.75,78.79,78.62,78.71,5127.0,72.4395,72.4763,72.3199,72.4027,5127.0
2020-10-08 11:30:00,78.73,78.77,78.42,78.42,33927.0,72.4211,72.4579,72.1359,72.1359,33927.0
2020-10-08 11:35:00,78.48,78.75,78.4,78.75,8204.0,72.1911,72.4395,72.1175,72.4395,8204.0
2020-10-08 11:40:00,78.73,79.11,78.68,79.06,17536.0,72.4211,72.7706,72.3751,72.7246,17536.0
2020-10-08 11:45:00,79.13,79.22,79.05,79.1,23589.0,72.789,72.8718,72.7154,72.7614,23589.0
2020-10-08 11:50:00,79.1,79.12,78.91,78.93,11887.0,72.7614,72.7798,72.5867,72.6051,11887.0
2020-10-08 11:55:00,78.86,78.89,78.75,78.82,3465.0,72.5407,72.5683,72.4395,72.5039,3465.0
2020-10-08 12:00:00,78.8,79.02,78.77,78.98,11509.0,72.4855,72.6879,72.4579,72.6511,11509.0
2020-10-08 12:05:00,78.96,79.17,78.96,79.08,5501.0,72.6327,72.8258,72.6327,72.743,5501.0
2020-10-08 12:10:00,79.08,79.24,79.07,79.24,5560.0,72.743,72.8902,72.7338,72.8902,5560.0
2020-10-08 12:15:00,79.25,79.28,79.15,79.28,20025.0,72.8994,72.927,72.8074,72.927,20025.0
2020-10-08 12:20:00,79.28,79.33,79.25,79.31,4100.0,72.927,72.973,72.8994,72.9546,4100.0
2020-10-08 12:25:00,79.34,79.4,79.31,79.39,6003.0,72.9822,73.0374,72.9546,73.0282,6003.0
2020-10-08 12:30:00,79.4,79.42,79.26,79.27,6934.0,73.0374,73.0558,72.9086,72.9178,6934.0
2020-10-08 12:35:00,79.33,79.43,79.33,79.34,7256.0,72.973,73.065,72.973,72.9822,7256.0
2020-10-08 12:40:00,79.4,79.43,79.22,79.23,3739.0,73.0374,73.065,72.8718,72.881,3739.0
2020-10-08 12:45:00,79.27,79.32,79.21,79.28,2976.0,72.9178,72.9638,72.8626,72.927,2976.0
2020-10-08 12:50:00,79.27,79.35,79.26,79.27,1345.0,72.9178,72.9914,72.9086,72.9178,1345.0
2020-10-08 12:55:00,79.3,79.39,79.27,79.39,2313.0,72.9454,73.0282,72.9178,73.0282,2313.0
2020-10-08 13:00:00,79.35,79.4,79.28,79.4,5049.0,72.9914,73.0374,72.927,73.0374,5049.0
2020-10-08 13:05:00,79.39,79.39,79.3,79.35,3341.0,73.0282,73.0282,72.9454,72.9914,3341.0
2020-10-08 13:10:00,79.39,79.42,79.33,79.41,4467.0,73.0282,73.0558,72.973,73.0466,4467.0
2020-10-08 13:15:00,79.44,79.45,79.32,79.35,4036.0,73.0742,73.0834,72.9638,72.9914,4036.0
2020-10-08 13:20:00,79.32,79.33,79.27,79.31,3293.0,72.9638,72.973,72.9178,72.9546,3293.0
2020-10-08 13:25:00,79.33,79.38,79.24,79.35,13320.0,72.973,73.019,72.8902,72.9914,13320.0
2020-10-08 13:30:00,79.35,79.43,79.27,79.31,16932.0,72.9914,73.065,72.9178,72.9546,16932.0
2020-10-08 13:35:00,79.3,79.33,79.25,79.31,3292.0,72.9454,72.973,72.8994,72.9546,3292.0
2020-10-08 13:40:00,79.32,79.43,79.32,79.43,5455.0,72.9638,73.065,72.9638,73.065,5455.0
2020-10-08 13:45:00,79.4,79.42,79.22,79.26,34454.0,73.0374,73.0558,72.8718,72.9086,34454.0
2020-10-08 13:50:00,79.26,79.28,79.18,79.2,9422.0,72.9086,72.927,72.835,72.8534,9422.0
2020-10-08 13:55:00,79.19,79.2,79.13,79.2,6219.0,72.8442,72.8534,72.789,72.8534,6219.0
2020-10-08 14:00:00,79.23,79.31,79.2,79.27,7613.0,72.881,72.9546,72.8534,72.9178,7613.0
2020-10-08 14:05:00,79.28,79.46,79.24,79.45,8668.0,72.927,73.0926,72.8902,73.0834,8668.0
2020-10-08 14:10:00,79.44,79.49,79.37,79.42,10297.0,73.0742,73.1202,73.0098,73.0558,10297.0
2020-10-08 14:15:00,79.43,79.58,79.43,79.58,8449.0,73.065,73.203,73.065,73.203,8449.0
2020-10-08 14:20:00,79.59,79.61,79.53,79.58,5709.0,73.2122,73.2306,73.157,73.203,5709.0
2020-10-08 14:25:00,79.58,79.66,79.57,79.61,9408.0,73.203,73.2766,73.1938,73.2306,9408.0
2020-10-08 14:30:00,79.59,79.62,79.53,79.57,6451.0,73.2122,73.2398,73.157,73.1938,6451.0
2020-10-08 14:35:00,79.55,79.68,79.54,79.67,2270.0,73.1754,73.295,73.1662,73.2858,2270.0
2020-10-08 14:40:00,79.66,79.74,79.64,79.7,8695.0,73.2766,73.3502,73.2582,73.3134,8695.0
2020-10-08 14:45:00,79.7,79.77,79.66,79.73,5085.0,73.3134,73.3778,73.2766,73.341,5085.0
2020-10-08 14:50:00,79.73,79.75,79.65,79.66,5821.0,73.341,73.3594,73.2674,73.2766,5821.0
2020-10-08 14:55:00,79.69,79.85,79.68,79.81,10045.0,73.3042,73.4513,73.295,73.4145,10045.0
2020-10-08 15:00:00,79.81,79.84,79.67,79.8,7788.0,73.4145,73.4421,73.2858,73.4053,7788.0
2020-10-08 15:05:00,79.8,79.86,79.72,79.86,19060.0,73.4053,73.4605,73.3318,73.4605,19060.0
2020-10-08 15:10:00,79.87,79.98,79.83,79.92,19817.0,73.4697,73.5709,73.4329,73.5157,19817.0
2020-10-08 15:15:00,79.92,79.99,79.84,79.98,26768.0,73.5157,73.5801,73.4421,73.5709,26768.0
2020-10-08 15:20:00,79.98,80.06,79.95,80.06,55543.0,73.5709,73.6445,73.5433,73.6445,55543.0
2020-10-08 15:25:00,80.08,80.1,80.02,80.09,14421.0,73.6629,73.6813,73.6077,73.6721,14421.0
2020-10-08 15:30:00,80.09,80.12,80.02,80.05,17719.0,73.6721,73.6997,73.6077,73.6353,17719.0
2020-10-08 15:35:00,80.06,80.12,80.04,80.06,31384.0,73.6445,73.6997,73.6261,73.6445,31384.0
2020-10-08 15:40:00,80.08,80.11,79.99,80.09,27838.0,73.6629,73.6905,73.5801,73.6721,27838.0
2020-10-08 15:45:00,80.1,80.14,80.07,80.09,45845.0,73.6813,73.7181,73.6537,73.6721,45845.0
2020-10-08 15:50:00,80.09,80.3,80.08,80.27,72551.0,73.6721,73.8653,73.6629,73.8377,72551.0
2020-10-08 15:55:00,80.28,80.39,80.19,80.29,271297.0,73.8469,73.9481,73.7641,73.8561,271297.0
2020-10-09 09:30:00,81.25,81.67,81.06,81.26,70120.0,74.7392,75.1255,74.5644,74.7484,70120.0
2020-10-09 09:35:00,81.09,81.14,80.57,80.65,18774.0,74.592,74.638,74.1136,74.1872,18774.0
2020-10-09 09:40:00,80.68,80.91,80.46,80.91,24825.0,74.2148,74.4264,74.0125,74.4264,24825.0
2020-10-09 09:45:00,80.9,80.9,80.66,80.67,26116.0,74.4172,74.4172,74.1964,74.2056,26116.0
2020-10-09 09:50:00,80.67,80.68,80.19,80.46,20205.0,74.2056,74.2148,73.7641,74.0125,20205.0
2020-10-09 09:55:00,80.53,80.82,80.5,80.71,18701.0,74.0769,74.3436,74.0493,74.2424,18701.0
2020-10-09 10:00:00,80.75,80.79,80.52,80.56,18829.0,74.2792,74.316,74.0677,74.1044,18829.0
2020-10-09 10:05:00,80.56,80.7,80.31,80.31,11388.0,74.1044,74.2332,73.8745,73.8745,11388.0
2020-10-09 10:10:00,80.35,80.41,80.14,80.24,26257.0,73.9113,73.9665,73.7181,73.8101,26257.0
2020-10-09 10:15:00,80.27,80.59,80.27,80.53,10578.0,73.8377,74.132,73.8377,74.0769,10578.0
2020-10-09 10:20:00,80.56,80.57,80.23,80.34,15714.0,74.1044,74.1136,73.8009,73.9021,15714.0
2020-10-09 10:25:00,80.29,80.35,79.8,79.8,47280.0,73.8561,73.9113,73.4053,73.4053,47280.0
2020-10-09 10:30:00,79.81,79.81,79.44,79.5,38346.0,73.4145,73.4145,73.0742,73.1294,38346.0
2020-10-09 10:35:00,79.54,79.8,79.48,79.76,22939.0,73.1662,73.4053,73.111,73.3686,22939.0
2020-10-09 10:40:00,79.79,79.9,79.69,79.84,9042.0,73.3962,73.4973,73.3042,73.4421,9042.0
2020-10-09 10:45:00,79.8,79.95,79.74,79.81,21202.0,73.4053,73.5433,73.3502,73.4145,21202.0
2020-10-09 10:50:00,79.8,79.8,79.39,79.47,50482.0,73.4053,73.4053,73.0282,73.1018,50482.0
2020-10-09 10:55:00,79.5,79.51,79.21,79.34,24400.0,73.1294,73.1386,72.8626,72.9822,24400.0
2020-10-09 11:00:00,79.33,79.65,79.32,79.64,9947.0,72.973,73.2674,72.9638,73.2582,9947.0
2020-10-09 11:05:00,79.55,79.85,79.49,79.66,6764.0,73.1754,73.4513,73.1202,73.2766,6764.0
2020-10-09 11:10:00,79.62,79.81,79.61,79.72,6079.0,73.2398,73.4145,73.2306,73.3318,6079.0
2020-10-09 11:15:00,79.67,79.73,79.55,79.66,4005.0,73.2858,73.341,73.1754,73.2766,4005.0
2020-10-09 11:20:00,79.64,79.8,79.63,79.7,4793.0,73.2582,73.4053,73.249,73.3134,4793.0
2020-10-09 11:25:00,79.69,79.85,79.61,79.68,6182.0,73.3042,73.4513,73.2306,73.295,6182.0
2020-10-09 11:30:00,79.7,79.84,79.67,79.84,5615.0,73.3134,73.4421,73.2858,73.4421,5615.0
2020-10-09 11:35:00,79.84,79.87,79.75,79.86,4341.0,73.4421,73.4697,73.3594,73.4605,4341.0
2020-10-09 11:40:00,79.88,79.93,79.77,79.8,8953.0,73.4789,73.5249,73.3778,73.4053,8953.0
2020-10-09 11:45:00,79.73,80.37,79.72,80.37,11435.0,73.341,73.9297,73.3318,73.9297,11435.0
2020-10-09 11:50:00,80.39,80.7,80.33,80.7,14391.0,73.9481,74.2332,73.8929,74.2332,14391.0
2020-10-09 11:55:00,80.67,80.84,80.66,80.7,13009.0,74.2056,74.362,74.1964,74.2332,13009.0
2020-10-09 12:00:00,80.74,80.88,80.63,80.8,11828.0,74.27,74.3988,74.1688,74.3252,11828.0
2020-10-09 12:05:00,80.8,80.86,80.72,80.81,17822.0,74.3252,74.3804,74.2516,74.3344,17822.0
2020-10-09 12:10:00,80.81,80.81,80.64,80.67,4927.0,74.3344,74.3344,74.178,74.2056,4927.0
2020-10-09 12:15:00,80.64,80.79,80.57,80.79,9343.0,74.178,74.316,74.1136,74.316,9343.0
2020-10-09 12:20:00,80.81,80.89,80.77,80.88,6078.0,74.3344,74.408,74.2976,74.3988,6078.0
2020-10-09 12:25:00,80.82,81.01,80.69,80.69,12670.0,74.3436,74.5184,74.224,74.224,12670.0
2020-10-09 12:30:00,80.73,80.84,80.66,80.82,5782.0,74.2608,74.362,74.1964,74.3436,5782.0
2020-10-09 12:35:00,80.89,80.89,80.82,80.87,1669.0,74.408,74.408,74.3436,74.3896,1669.0
2020-10-09 12:40:00,80.89,80.97,80.73,80.89,8461.0,74.408,74.4816,74.2608,74.408,8461.0
2020-10-09 12:45:00,80.85,80.95,80.77,80.78,12487.0,74.3712,74.4632,74.2976,74.3068,12487.0
2020-10-09 12:50:00,80.8,80.8,80.65,80.76,8047.0,74.3252,74.3252,74.1872,74.2884,8047.0
2020-10-09 12:55:00,80.78,80.78,80.58,80.64,5441.0,74.3068,74.3068,74.1228,74.178,5441.0
2020-10-09 13:00:00,80.63,80.67,80.54,80.54,5758.0,74.1688,74.2056,74.0861,74.0861,5758.0
2020-10-09 13:05:00,80.54,80.74,80.5,80.73,4772.0,74.0861,74.27,74.0493,74.2608,4772.0
2020-10-09 13:10:00,80.75,80.77,80.64,80.72,8161.0,74.2792,74.2976,74.178,74.2516,8161.0
2020-10-09 13:15:00,80.71,80.8,80.67,80.69,7168.0,74.2424,74.3252,74.2056,74.224,7168.0
2020-10-09 13:20:00,80.72,80.75,80.66,80.68,3019.0,74.2516,74.2792,74.1964,74.2148,3019.0
2020-10-09 13:25:00,80.71,80.82,80.7,80.8,4234.0,74.2424,74.3436,74.2332,74.3252,4234.0
2020-10-09 13:30:00,80.82,80.82,80.69,80.69,6394.0,74.3436,74.3436,74.224,74.224,6394.0
2020-10-09 13:35:00,80.7,80.79,80.67,80.79,5693.0,74.2332,74.316,74.2056,74.316,5693.0
2020-10-09 13:40:00,80.76,80.91,80.76,80.84,8662.0,74.2884,74.4264,74.2884,74.362,8662.0
2020-10-09 13:45:00,80.83,80.84,80.75,80.8,4781.0,74.3528,74.362,74.2792,74.3252,4781.0
2020-10-09 13:50:00,80.8,80.8,80.59,80.62,7730.0,74.3252,74.3252,74.132,74.1596,7730.0
2020-10-09 13:55:00,80.64,80.71,80.6,80.7,8389.0,74.178,74.2424,74.1412,74.2332,8389.0
2020-10-09 14:00:00,80.69,80.69,80.52,80.6,8024.0,74.224,74.224,74.0677,74.1412,8024.0
2020-10-09 14:05:00,80.58,80.58,80.39,80.45,8797.0,74.1228,74.1228,73.9481,74.0033,8797.0
2020-10-09 14:10:00,80.43,80.44,80.31,80.35,8662.0,73.9849,73.9941,73.8745,73.9113,8662.0
2020-10-09 14:15:00,80.34,80.41,80.33,80.41,12493.0,73.9021,73.9665,73.8929,73.9665,12493.0
2020-10-09 14:20:00,80.41,80.42,80.28,80.28,8386.0,73.9665,73.9757,73.8469,73.8469,8386.0
2020-10-09 14:25:00,80.29,80.29,80.16,80.17,4281.0,73.8561,73.8561,73.7365,73.7457,4281.0
2020-10-09 14:30:00,80.24,80.33,80.24,80.28,6077.0,73.8101,73.8929,73.8101,73.8469,6077.0
2020-10-09 14:35:00,80.29,80.39,80.14,80.2,10745.0,73.8561,73.9481,73.7181,73.7733,10745.0
2020-10-09 14:40:00,80.14,80.45,80.14,80.4,4459.0,73.7181,74.0033,73.7181,73.9573,4459.0
2020-10-09 14:45:00,80.4,80.4,80.29,80.32,4099.0,73.9573,73.9573,73.8561,73.8837,4099.0
2020-10-09 14:50:00,80.34,80.34,80.19,80.2,4824.0,73.9021,73.9021,73.7641,73.7733,4824.0
2020-10-09 14:55:00,80.22,80.3,80.18,80.27,6595.0,73.7917,73.8653,73.7549,73.8377,6595.0
2020-10-09 15:00:00,80.28,80.34,80.23,80.29,9200.0,73.8469,73.9021,73.8009,73.8561,9200.0
2020-10-09 15:05:00,80.27,80.31,80.25,80.31,8925.0,73.8377,73.8745,73.8193,73.8745,8925.0
2020-10-09 15:10:00,80.29,80.35,80.27,80.29,9032.0,73.8561,73.9113,73.8377,73.8561,9032.0
2020-10-09 15:15:00,80.31,80.36,80.31,80.34,9636.0,73.8745,73.9205,73.8745,73.9021,9636.0
2020-10-09 15:20:00,80.34,80.41,80.31,80.33,12255.0,73.9021,73.9665,73.8745,73.8929,12255.0
2020-10-09 15:25:00,80.29,80.33,80.26,80.29,8970.0,73.8561,73.8929,73.8285,73.8561,8970.0
2020-10-09 15:30:00,80.28,80.28,80.1,80.14,30018.0,73.8469,73.8469,73.6813,73.7181,30018.0
2020-10-09 15:35:00,80.14,80.14,79.95,79.97,15271.0,73.7181,73.7181,73.5433,73.5617,15271.0
2020-10-09 15:40:00,79.97,80.02,79.88,79.92,14449.0,73.5617,73.6077,73.4789,73.5157,14449.0
2020-10-09 15:45:00,79.9,79.99,79.83,79.84,23938.0,73.4973,73.5801,73.4329,73.4421,23938.0
2020-10-09 15:50:00,79.85,79.97,79.85,79.88,34492.0,73.4513,73.5617,73.4513,73.4789,34492.0
2020-10-09 15:55:00,79.9,79.94,79.75,79.88,94010.0,73.4973,73.5341,73.3594,73.4789,94010.0
2020-10-12 09:30:00,79.81,79.91,79.52,79.87,40951.0,73.4145,73.5065,73.1478,73.4697,40951.0
2020-10-12 09:35:00,79.84,79.99,79.64,79.84,32049.0,73.4421,73.5801,73.2582,73.4421,32049.0
2020-10-12 09:40:00,79.84,79.9,79.48,79.58,25097.0,73.4421,73.4973,73.111,73.203,25097.0
2020-10-12 09:45:00,79.6,79.61,79.31,79.43,15410.0,73.2214,73.2306,72.9546,73.065,15410.0
2020-10-12 09:50:00,79.5,79.72,79.43,79.64,8268.0,73.1294,73.3318,73.065,73.2582,8268.0
2020-10-12 09:55:00,79.57,79.66,79.4,79.54,11548.0,73.1938,73.2766,73.0374,73.1662,11548.0
2020-10-12 10:00:00,79.59,79.92,79.54,79.87,16942.0,73.2122,73.5157,73.1662,73.4697,16942.0
2020-10-12 10:05:00,79.89,79.92,79.74,79.91,12821.0,73.4881,73.5157,73.3502,73.5065,12821.0
2020-10-12 10:10:00,79.94,80.09,79.91,79.98,22193.0,73.5341,73.6721,73.5065,73.5709,22193.0
2020-10-12 10:15:00,80.0,80.05,79.8,79.84,14929.0,73.5893,73.6353,73.4053,73.4421,14929.0
2020-10-12 10:20:00,79.81,79.91,79.64,79.91,12943.0,73.4145,73.5065,73.2582,73.5065,12943.0
2020-10-12 10:25:00,79.92,80.18,79.91,80.12,11360.0,73.5157,73.7549,73.5065,73.6997,11360.0
2020-10-12 10:30:00,80.11,80.28,80.05,80.19,22883.0,73.6905,73.8469,73.6353,73.7641,22883.0
2020-10-12 10:35:00,80.22,80.43,80.21,80.3,35865.0,73.7917,73.9849,73.7825,73.8653,35865.0
2020-10-12 10:40:00,80.31,80.32,80.16,80.22,38107.0,73.8745,73.8837,73.7365,73.7917,38107.0
2020-10-12 10:45:00,80.23,80.31,80.14,80.24,21171.0,73.8009,73.8745,73.7181,73.8101,21171.0
2020-10-12 10:50:00,80.21,80.46,80.2,80.3,13545.0,73.7825,74.0125,73.7733,73.8653,13545.0
2020-10-12 10:55:00,80.34,80.35,80.0,80.12,13856.0,73.9021,73.9113,73.5893,73.6997,13856.0
2020-10-12 11:00:00,80.13,80.36,80.09,80.31,9535.0,73.7089,73.9205,73.6721,73.8745,9535.0
2020-10-12 11:05:00,80.33,80.52,80.3,80.5,11167.0,73.8929,74.0677,73.8653,74.0493,11167.0
2020-10-12 11:10:00,80.51,80.63,80.43,80.6,37519.0,74.0585,74.1688,73.9849,74.1412,37519.0
2020-10-12 11:15:00,80.61,80.7,80.57,80.64,20807.0,74.1504,74.2332,74.1136,74.178,20807.0
2020-10-12 11:20:00,80.63,80.68,80.41,80.43,12042.0,74.1688,74.2148,73.9665,73.9849,12042.0
2020-10-12 11:25:00,80.43,80.51,80.39,80.44,15550.0,73.9849,74.0585,73.9481,73.9941,15550.0
2020-10-12 11:30:00,80.39,80.45,80.34,80.45,10666.0,73.9481,74.0033,73.9021,74.0033,10666.0
2020-10-12 11:35:00,80.44,80.5,80.29,80.31,9258.0,73.9941,74.0493,73.8561,73.8745,9258.0
2020-10-12 11:40:00,80.29,80.32,80.06,80.07,29652.0,73.8561,73.8837,73.6445,73.6537,29652.0
2020-10-12 11:45:00,80.09,80.1,79.91,79.98,11545.0,73.6721,73.6813,73.5065,73.5709,11545.0
2020-10-12 11:50:00,79.97,80.07,79.94,80.05,7547.0,73.5617,73.6537,73.5341,73.6353,7547.0
2020-10-12 11:55:00,80.07,80.14,80.01,80.01,7980.0,73.6537,73.7181,73.5985,73.5985,7980.0
2020-10-12 12:00:00,80.01,80.03,79.89,79.91,9258.0,73.5985,73.6169,73.4881,73.5065,9258.0
2020-10-12 12:05:00,79.89,79.95,79.86,79.88,6022.0,73.4881,73.5433,73.4605,73.4789,6022.0
2020-10-12 12:10:00,79.86,80.02,79.81,79.93,16816.0,73.4605,73.6077,73.4145,73.5249,16816.0
2020-10-12 12:15:00,79.95,79.96,79.82,79.93,18886.0,73.5433,73.5525,73.4237,73.5249,18886.0
2020-10-12 12:20:00,79.92,79.98,79.91,79.94,9045.0,73.5157,73.5709,73.5065,73.5341,9045.0
2020-10-12 12:25:00,79.96,80.03,79.85,80.02,16259.0,73.5525,73.6169,73.4513,73.6077,16259.0
2020-10-12 12:30:00,79.99,80.06,79.88,79.88,12778.0,73.5801,73.6445,73.4789,73.4789,12778.0
2020-10-12 12:35:00,79.88,80.0,79.88,80.0,6702.0,73.4789,73.5893,73.4789,73.5893,6702.0
2020-10-12 12:40:00,79.98,80.01,79.79,79.86,26383.0,73.5709,73.5985,73.3962,73.4605,26383.0
2020-10-12 12:45:00,79.86,79.92,79.83,79.9,14555.0,73.4605,73.5157,73.4329,73.4973,14555.0
2020-10-12 12:50:00,79.89,79.92,79.81,79.86,12898.0,73.4881,73.5157,73.4145,73.4605,12898.0
2020-10-12 12:55:00,79.87,80.06,79.87,80.05,7622.0,73.4697,73.6445,73.4697,73.6353,7622.0
2020-10-12 13:00:00,80.03,80.06,79.95,80.02,21123.0,73.6169,73.6445,73.5433,73.6077,21123.0
2020-10-12 13:05:00,80.0,80.05,79.92,80.04,16554.0,73.5893,73.6353,73.5157,73.6261,16554.0
2020-10-12 13:10:00,80.03,80.08,80.0,80.06,7392.0,73.6169,73.6629,73.5893,73.6445,7392.0
2020-10-12 13:15:00,80.05,80.15,80.01,80.13,8967.0,73.6353,73.7273,73.5985,73.7089,8967.0
2020-10-12 13:20:00,80.12,80.22,80.09,80.19,6034.0,73.6997,73.7917,73.6721,73.7641,6034.0
2020-10-12 13:25:00,80.17,80.21,80.06,80.11,8035.0,73.7457,73.7825,73.6445,73.6905,8035.0
2020-10-12 13:30:00,80.11,80.22,80.04,80.07,7898.0,73.6905,73.7917,73.6261,73.6537,7898.0
2020-10-12 13:35:00,80.06,80.06,79.98,80.04,13593.0,73.6445,73.6445,73.5709,73.6261,13593.0
2020-10-12 13:40:00,80.03,80.14,79.94,80.14,6433.0,73.6169,73.7181,73.5341,73.7181,6433.0
2020-10-12 13:45:00,80.11,80.2,80.06,80.19,5051.0,73.6905,73.7733,73.6445,73.7641,5051.0
2020-10-12 13:50:00,80.22,80.35,80.22,80.34,4011.0,73.7917,73.9113,73.7917,73.9021,4011.0
2020-10-12 13:55:00,80.33,80.4,80.24,80.38,7752.0,73.8929,73.9573,73.8101,73.9389,7752.0
2020-10-12 14:00:00,80.36,80.42,80.35,80.39,14432.0,73.9205,73.9757,73.9113,73.9481,14432.0
2020-10-12 14:05:00,80.39,80.53,80.38,80.5,11926.0,73.9481,74.0769,73.9389,74.0493,11926.0
2020-10-12 14:10:00,80.5,80.51,80.42,80.44,14939.0,74.0493,74.0585,73.9757,73.9941,14939.0
2020-10-12 14:15:00,80.43,80.44,80.28,80.38,28400.0,73.9849,73.9941,73.8469,73.9389,28400.0
2020-10-12 14:20:00,80.41,80.45,80.32,80.41,24115.0,73.9665,74.0033,73.8837,73.9665,24115.0
2020-10-12 14:25:00,80.41,80.49,80.37,80.44,9781.0,73.9665,74.0401,73.9297,73.9941,9781.0
2020-10-12 14:30:00,80.45,80.49,80.4,80.44,12776.0,74.0033,74.0401,73.9573,73.9941,12776.0
2020-10-12 14:35:00,80.46,80.49,80.34,80.38,26095.0,74.0125,74.0401,73.9021,73.9389,26095.0
2020-10-12 14:40:00,80.36,80.47,80.27,80.4,53604.0,73.9205,74.0217,73.8377,73.9573,53604.0
2020-10-12 14:45:00,80.4,80.44,80.24,80.35,26623.0,73.9573,73.9941,73.8101,73.9113,26623.0
2020-10-12 14:50:00,80.34,80.43,80.31,80.42,6866.0,73.9021,73.9849,73.8745,73.9757,6866.0
2020-10-12 14:55:00,80.42,80.47,80.37,80.45,15193.0,73.9757,74.0217,73.9297,74.0033,15193.0
2020-10-12 15:00:00,80.48,80.53,80.4,80.52,6422.0,74.0309,74.0769,73.9573,74.0677,6422.0
2020-10-12 15:05:00,80.52,80.53,80.46,80.46,8737.0,74.0677,74.0769,74.0125,74.0125,8737.0
2020-10-12 15:10:00,80.46,80.5,80.37,80.38,5253.0,74.0125,74.0493,73.9297,73.9389,5253.0
2020-10-12 15:15:00,80.41,80.7,80.41,80.7,12184.0,73.9665,74.2332,73.9665,74.2332,12184.0
2020-10-12 15:20:00,80.72,80.76,80.67,80.75,11120.0,74.2516,74.2884,74.2056,74.2792,11120.0
2020-10-12 15:25:00,80.76,80.79,80.64,80.72,8372.0,74.2884,74.316,74.178,74.2516,8372.0
2020-10-12 15:30:00,80.73,80.91,80.7,80.89,20449.0,74.2608,74.4264,74.2332,74.408,20449.0
2020-10-12 15:35:00,80.89,80.99,80.88,80.91,30419.0,74.408,74.5,74.3988,74.4264,30419.0
2020-10-12 15:40:00,80.91,81.07,80.9,81.06,25071.0,74.4264,74.5736,74.4172,74.5644,25071.0
2020-10-12 15:45:00,81.05,81.06,80.48,80.48,62916.0,74.5552,74.5644,74.0309,74.0309,62916.0
2020-10-12 15:50:00,80.47,80.66,80.34,80.36,75292.0,74.0217,74.1964,73.9021,73.9205,75292.0
2020-10-12 15:55:00,80.37,80.56,80.36,80.39,131942.0,73.9297,74.1044,73.9205,73.9481,131942.0
2020-10-13 09:30:00,79.38,79.88,78.87,79.88,89890.0,73.019,73.4789,72.5499,73.4789,89890.0
2020-10-13 09:35:00,79.77,79.97,79.45,79.66,36399.0,73.3778,73.5617,73.0834,73.2766,36399.0
2020-10-13 09:40:00,79.71,80.04,79.61,79.86,34759.0,73.3226,73.6261,73.2306,73.4605,34759.0
2020-10-13 09:45:00,79.94,79.94,79.58,79.84,7901.0,73.5341,73.5341,73.203,73.4421,7901.0
2020-10-13 09:50:00,79.8,79.89,79.7,79.84,18996.0,73.4053,73.4881,73.3134,73.4421,18996.0
2020-10-13 09:55:00,79.85,79.94,79.71,79.92,18288.0,73.4513,73.5341,73.3226,73.5157,18288.0
2020-10-13 10:00:00,79.86,80.59,79.86,80.59,22737.0,73.4605,74.132,73.4605,74.132,22737.0
2020-10-13 10:05:00,80.57,80.67,80.09,80.45,76871.0,74.1136,74.2056,73.6721,74.0033,76871.0
2020-10-13 10:10:00,80.4,80.49,79.87,79.89,66851.0,73.9573,74.0401,73.4697,73.4881,66851.0
2020-10-13 10:15:00,79.89,79.92,79.69,79.83,58688.0,73.4881,73.5157,73.3042,73.4329,58688.0
2020-10-13 10:20:00,79.78,79.78,79.58,79.67,16556.0,73.387,73.387,73.203,73.2858,16556.0
2020-10-13 10:25:00,79.72,79.92,79.6,79.65,10453.0,73.3318,73.5157,73.2214,73.2674,10453.0
2020-10-13 10:30:00,79.59,79.77,79.59,79.77,9051.0,73.2122,73.3778,73.2122,73.3778,9051.0
2020-10-13 10:35:00,79.78,79.82,79.7,79.73,8966.0,73.387,73.4237,73.3134,73.341,8966.0
2020-10-13 10:40:00,79.79,79.83,79.62,79.69,11476.0,73.3962,73.4329,73.2398,73.3042,11476.0
2020-10-13 10:45:00,79.69,79.7,79.53,79.53,10872.0,73.3042,73.3134,73.157,73.157,10872.0
2020-10-13 10:50:00,79.57,79.75,79.41,79.68,17175.0,73.1938,73.3594,73.0466,73.295,17175.0
2020-10-13 10:55:00,79.66,79.77,79.54,79.54,15816.0,73.2766,73.3778,73.1662,73.1662,15816.0
2020-10-13 11:00:00,79.58,79.69,79.49,79.6,4558.0,73.203,73.3042,73.1202,73.2214,4558.0
2020-10-13 11:05:00,79.6,79.6,79.34,79.39,8249.0,73.2214,73.2214,72.9822,73.0282,8249.0
2020-10-13 11:10:00,79.34,79.5,79.3,79.38,4764.0,72.9822,73.1294,72.9454,73.019,4764.0
2020-10-13 11:15:00,79.42,79.57,79.35,79.45,7461.0,73.0558,73.1938,72.9914,73.0834,7461.0
2020-10-13 11:20:00,79.45,79.6,79.44,79.5,12929.0,73.0834,73.2214,73.0742,73.1294,12929.0
2020-10-13 11:25:00,79.47,79.48,79.3,79.46,8261.0,73.1018,73.111,72.9454,73.0926,8261.0
2020-10-13 11:30:00,79.41,79.45,79.24,79.3,11759.0,73.0466,73.0834,72.8902,72.9454,11759.0
2020-10-13 11:35:00,79.28,79.32,79.05,79.05,6631.0,72.927,72.9638,72.7154,72.7154,6631.0
2020-10-13 11:40:00,79.08,79.19,79.0,79.19,5705.0,72.743,72.8442,72.6695,72.8442,5705.0
2020-10-13 11:45:00,79.12,79.34,79.1,79.24,11881.0,72.7798,72.9822,72.7614,72.8902,11881.0
2020-10-13 11:50:00,79.27,79.36,79.19,79.33,5268.0,72.9178,73.0006,72.8442,72.973,5268.0
2020-10-13 11:55:00,79.37,79.49,79.34,79.47,12969.0,73.0098,73.1202,72.9822,73.1018,12969.0
2020-10-13 12:00:00,79.46,79.51,79.35,79.35,18786.0,73.0926,73.1386,72.9914,72.9914,18786.0
2020-10-13 12:05:00,79.35,79.53,79.3,79.43,81259.0,72.9914,73.157,72.9454,73.065,81259.0
2020-10-13 12:10:00,79.5,79.5,79.27,79.29,14281.0,73.1294,73.1294,72.9178,72.9362,14281.0
2020-10-13 12:15:00,79.34,79.73,79.32,79.7,14340.0,72.9822,73.341,72.9638,73.3134,14340.0
2020-10-13 12:20:00,79.7,79.79,79.64,79.74,10441.0,73.3134,73.3962,73.2582,73.3502,10441.0
2020-10-13 12:25:00,79.72,79.77,79.63,79.64,9830.0,73.3318,73.3778,73.249,73.2582,9830.0
2020-10-13 12:30:00,79.67,79.71,79.49,79.52,8329.0,73.2858,73.3226,73.1202,73.1478,8329.0
2020-10-13 12:35:00,79.52,79.6,79.45,79.51,12528.0,73.1478,73.2214,73.0834,73.1386,12528.0
2020-10-13 12:40:00,79.5,79.61,79.49,79.58,4874.0,73.1294,73.2306,73.1202,73.203,4874.0
2020-10-13 12:45:00,79.58,79.74,79.58,79.72,6521.0,73.203,73.3502,73.203,73.3318,6521.0
2020-10-13 12:50:00,79.72,79.81,79.69,79.81,7119.0,73.3318,73.4145,73.3042,73.4145,7119.0
2020-10-13 12:55:00,79.78,79.85,79.71,79.79,7994.0,73.387,73.4513,73.3226,73.3962,7994.0
2020-10-13 13:00:00,79.81,79.81,79.72,79.73,1501.0,73.4145,73.4145,73.3318,73.341,1501.0
2020-10-13 13:05:00,79.75,79.77,79.56,79.56,8240.0,73.3594,73.3778,73.1846,73.1846,8240.0
2020-10-13 13:10:00,79.62,79.68,79.58,79.68,9571.0,73.2398,73.295,73.203,73.295,9571.0
2020-10-13 13:15:00,79.7,79.75,79.6,79.6,7081.0,73.3134,73.3594,73.2214,73.2214,7081.0
2020-10-13 13:20:00,79.55,79.6,79.47,79.48,5740.0,73.1754,73.2214,73.1018,73.111,5740.0
2020-10-13 13:25:00,79.47,79.74,79.47,79.72,12582.0,73.1018,73.3502,73.1018,73.3318,12582.0
2020-10-13 13:30:00,79.69,79.78,79.68,79.73,5791.0,73.3042,73.387,73.295,73.341,5791.0
2020-10-13 13:35:00,79.75,79.75,79.69,79.75,5928.0,73.3594,73.3594,73.3042,73.3594,5928.0
2020-10-13 13:40:00,79.69,79.82,79.69,79.77,6038.0,73.3042,73.4237,73.3042,73.3778,6038.0
2020-10-13 13:45:00,79.79,79.79,79.69,79.73,14085.0,73.3962,73.3962,73.3042,73.341,14085.0
2020-10-13 13:50:00,79.72,79.77,79.71,79.74,9147.0,73.3318,73.3778,73.3226,73.3502,9147.0
2020-10-13 13:55:00,79.75,79.78,79.57,79.63,8705.0,73.3594,73.387,73.1938,73.249,8705.0
2020-10-13 14:00:00,79.59,79.67,79.51,79.65,6899.0,73.2122,73.2858,73.1386,73.2674,6899.0
2020-10-13 14:05:00,79.59,79.66,79.57,79.63,4429.0,73.2122,73.2766,73.1938,73.249,4429.0
2020-10-13 14:10:00,79.66,79.81,79.63,79.77,6545.0,73.2766,73.4145,73.249,73.3778,6545.0
2020-10-13 14:15:00,79.78,79.86,79.76,79.84,6807.0,73.387,73.4605,73.3686,73.4421,6807.0
2020-10-13 14:20:00,79.81,79.82,79.68,79.78,7253.0,73.4145,73.4237,73.295,73.387,7253.0
2020-10-13 14:25:00,79.74,79.74,79.5,79.5,3555.0,73.3502,73.3502,73.1294,73.1294,3555.0
2020-10-13 14:30:00,79.48,79.48,79.22,79.36,14932.0,73.111,73.111,72.8718,73.0006,14932.0
2020-10-13 14:35:00,79.34,79.38,79.14,79.15,9510.0,72.9822,73.019,72.7982,72.8074,9510.0
2020-10-13 14:40:00,79.13,79.21,79.09,79.13,7422.0,72.789,72.8626,72.7522,72.789,7422.0
2020-10-13 14:45:00,79.11,79.22,79.03,79.06,28819.0,72.7706,72.8718,72.6971,72.7246,28819.0
2020-10-13 14:50:00,79.04,79.07,78.95,78.95,10671.0,72.7063,72.7338,72.6235,72.6235,10671.0
2020-10-13 14:55:00,78.95,79.17,78.95,79.16,29928.0,72.6235,72.8258,72.6235,72.8166,29928.0
2020-10-13 15:00:00,79.14,79.35,79.13,79.31,11532.0,72.7982,72.9914,72.789,72.9546,11532.0
2020-10-13 15:05:00,79.28,79.31,79.21,79.24,10188.0,72.927,72.9546,72.8626,72.8902,10188.0
2020-10-13 15:10:00,79.26,79.36,79.24,79.29,7599.0,72.9086,73.0006,72.8902,72.9362,7599.0
2020-10-13 15:15:00,79.3,79.41,79.3,79.41,7279.0,72.9454,73.0466,72.9454,73.0466,7279.0
2020-10-13 15:20:00,79.38,79.5,79.32,79.5,8420.0,73.019,73.1294,72.9638,73.1294,8420.0
2020-10-13 15:25:00,79.47,79.62,79.47,79.56,11882.0,73.1018,73.2398,73.1018,73.1846,11882.0
2020-10-13 15:30:00,79.59,79.72,79.59,79.72,8514.0,73.2122,73.3318,73.2122,73.3318,8514.0
2020-10-13 15:35:00,79.72,79.74,79.67,79.72,23605.0,73.3318,73.3502,73.2858,73.3318,23605.0
2020-10-13 15:40:00,79.72,79.82,79.68,79.7,14492.0,73.3318,73.4237,73.295,73.3134,14492.0
2020-10-13 15:45:00,79.72,79.75,79.62,79.73,42869.0,73.3318,73.3594,73.2398,73.341,42869.0
2020-10-13 15:50:00,79.76,79.76,79.59,79.73,78346.0,73.3686,73.3686,73.2122,73.341,78346.0
2020-10-13 15:55:00,79.74,79.82,79.51,79.51,114933.0,73.3502,73.4237,73.1386,73.1386,114933.0
2020-10-14 09:30:00,79.69,80.22,79.69,80.13,20198.0,73.3042,73.7917,73.3042,73.7089,20198.0
2020-10-14 09:35:00,80.14,80.14,79.67,79.67,7890.0,73.7181,73.7181,73.2858,73.2858,7890.0
2020-10-14 09:40:00,79.73,79.89,79.46,79.8,4656.0,73.341,73.4881,73.0926,73.4053,4656.0
2020-10-14 09:45:00,79.7,79.86,79.51,79.84,11516.0,73.3134,73.4605,73.1386,73.4421,11516.0
2020-10-14 09:50:00,79.8,80.05,79.8,79.93,12396.0,73.4053,73.6353,73.4053,73.5249,12396.0
2020-10-14 09:55:00,79.98,80.13,79.89,79.93,5494.0,73.5709,73.7089,73.4881,73.5249,5494.0
2020-10-14 10:00:00,79.92,80.1,79.79,79.95,11250.0,73.5157,73.6813,73.3962,73.5433,11250.0
2020-10-14 10:05:00,80.0,80.03,79.8,79.84,30735.0,73.5893,73.6169,73.4053,73.4421,30735.0
2020-10-14 10:10:00,79.8,79.82,79.57,79.7,20352.0,73.4053,73.4237,73.1938,73.3134,20352.0
2020-10-14 10:15:00,79.74,79.77,79.51,79.59,10961.0,73.3502,73.3778,73.1386,73.2122,10961.0
2020-10-14 10:20:00,79.65,79.85,79.6,79.8,22118.0,73.2674,73.4513,73.2214,73.4053,22118.0
2020-10-14 10:25:00,79.8,79.8,79.56,79.61,11738.0,73.4053,73.4053,73.1846,73.2306,11738.0
2020-10-14 10:30:00,79.63,79.72,79.55,79.62,11677.0,73.249,73.3318,73.1754,73.2398,11677.0
2020-10-14 10:35:00,79.62,79.82,79.56,79.8,11495.0,73.2398,73.4237,73.1846,73.4053,11495.0
2020-10-14 10:40:00,79.76,79.83,79.61,79.61,7622.0,73.3686,73.4329,73.2306,73.2306,7622.0
2020-10-14 10:45:00,79.62,79.85,79.62,79.79,14969.0,73.2398,73.4513,73.2398,73.3962,14969.0
2020-10-14 10:50:00,79.82,79.85,79.76,79.82,16231.0,73.4237,73.4513,73.3686,73.4237,16231.0
2020-10-14 10:55:00,79.82,79.85,79.68,79.68,10062.0,73.4237,73.4513,73.295,73.295,10062.0
2020-10-14 11:00:00,79.71,79.79,79.69,79.7,6146.0,73.3226,73.3962,73.3042,73.3134,6146.0
2020-10-14 11:05:00,79.73,79.83,79.67,79.67,5208.0,73.341,73.4329,73.2858,73.2858,5208.0
2020-10-14 11:10:00,79.67,79.69,79.57,79.67,3927.0,73.2858,73.3042,73.1938,73.2858,3927.0
2020-10-14 11:15:00,79.64,79.85,79.61,79.84,7514.0,73.2582,73.4513,73.2306,73.4421,7514.0
2020-10-14 11:20:00,79.85,79.85,79.72,79.77,9340.0,73.4513,73.4513,73.3318,73.3778,9340.0
2020-10-14 11:25:00,79.78,79.91,79.76,79.8,36947.0,73.387,73.5065,73.3686,73.4053,36947.0
2020-10-14 11:30:00,79.81,80.03,79.79,80.01,5637.0,73.4145,73.6169,73.3962,73.5985,5637.0
2020-10-14 11:35:00,80.03,80.17,80.0,80.0,10471.0,73.6169,73.7457,73.5893,73.5893,10471.0
2020-10-14 11:40:00,80.05,80.05,79.73,79.78,19951.0,73.6353,73.6353,73.341,73.387,19951.0
2020-10-14 11:45:00,79.74,79.74,79.33,79.45,15647.0,73.3502,73.3502,72.973,73.0834,15647.0
2020-10-14 11:50:00,79.42,79.52,79.14,79.14,19449.0,73.0558,73.1478,72.7982,72.7982,19449.0
2020-10-14 11:55:00,79.19,79.32,79.16,79.26,8706.0,72.8442,72.9638,72.8166,72.9086,8706.0
2020-10-14 12:00:00,79.33,79.56,79.33,79.52,6139.0,72.973,73.1846,72.973,73.1478,6139.0
2020-10-14 12:05:00,79.54,79.59,79.45,79.48,7627.0,73.1662,73.2122,73.0834,73.111,7627.0
2020-10-14 12:10:00,79.48,79.5,79.34,79.48,6320.0,73.111,73.1294,72.9822,73.111,6320.0
2020-10-14 12:15:00,79.4,79.49,79.2,79.33,7371.0,73.0374,73.1202,72.8534,72.973,7371.0
2020-10-14 12:20:00,79.28,79.34,79.24,79.24,4577.0,72.927,72.9822,72.8902,72.8902,4577.0
2020-10-14 12:25:00,79.19,79.41,79.19,79.36,14925.0,72.8442,73.0466,72.8442,73.0006,14925.0
2020-10-14 12:30:00,79.34,79.44,79.31,79.44,15907.0,72.9822,73.0742,72.9546,73.0742,15907.0
2020-10-14 12:35:00,79.42,79.43,79.2,79.3,10211.0,73.0558,73.065,72.8534,72.9454,10211.0
2020-10-14 12:40:00,79.3,79.53,79.3,79.47,5028.0,72.9454,73.157,72.9454,73.1018,5028.0
2020-10-14 12:45:00,79.5,79.55,79.47,79.52,1600.0,73.1294,73.1754,73.1018,73.1478,1600.0
2020-10-14 12:50:00,79.51,79.54,79.46,79.47,1523.0,73.1386,73.1662,73.0926,73.1018,1523.0
2020-10-14 12:55:00,79.45,79.6,79.45,79.59,3031.0,73.0834,73.2214,73.0834,73.2122,3031.0
2020-10-14 13:00:00,79.55,79.74,79.55,79.72,5018.0,73.1754,73.3502,73.1754,73.3318,5018.0
2020-10-14 13:05:00,79.68,79.8,79.68,79.76,5259.0,73.295,73.4053,73.295,73.3686,5259.0
2020-10-14 13:10:00,79.75,79.8,79.74,79.75,4915.0,73.3594,73.4053,73.3502,73.3594,4915.0
2020-10-14 13:15:00,79.72,79.83,79.71,79.82,12606.0,73.3318,73.4329,73.3226,73.4237,12606.0
2020-10-14 13:20:00,79.82,79.84,79.74,79.74,7996.0,73.4237,73.4421,73.3502,73.3502,7996.0
2020-10-14 13:25:00,79.72,79.75,79.61,79.66,3993.0,73.3318,73.3594,73.2306,73.2766,3993.0
2020-10-14 13:30:00,79.68,79.71,79.54,79.57,4022.0,73.295,73.3226,73.1662,73.1938,4022.0
2020-10-14 13:35:00,79.55,79.7,79.54,79.7,6511.0,73.1754,73.3134,73.1662,73.3134,6511.0
2020-10-14 13:40:00,79.67,79.68,79.53,79.59,2918.0,73.2858,73.295,73.157,73.2122,2918.0
2020-10-14 13:45:00,79.58,79.69,79.56,79.66,3687.0,73.203,73.3042,73.1846,73.2766,3687.0
2020-10-14 13:50:00,79.65,79.67,79.52,79.57,2623.0,73.2674,73.2858,73.1478,73.1938,2623.0
2020-10-14 13:55:00,79.62,79.62,79.48,79.54,4744.0,73.2398,73.2398,73.111,73.1662,4744.0
2020-10-14 14:00:00,79.54,79.55,79.41,79.52,2617.0,73.1662,73.1754,73.0466,73.1478,2617.0
2020-10-14 14:05:00,79.55,79.62,79.51,79.58,2869.0,73.1754,73.2398,73.1386,73.203,2869.0
2020-10-14 14:10:00,79.51,79.55,79.47,79.52,3205.0,73.1386,73.1754,73.1018,73.1478,3205.0
2020-10-14 14:15:00,79.52,79.58,79.49,79.56,6598.0,73.1478,73.203,73.1202,73.1846,6598.0
2020-10-14 14:20:00,79.53,79.66,79.53,79.63,13517.0,73.157,73.2766,73.157,73.249,13517.0
2020-10-14 14:25:00,79.6,79.62,79.49,79.58,9023.0,73.2214,73.2398,73.1202,73.203,9023.0
2020-10-14 14:30:00,79.54,79.6,79.35,79.35,10359.0,73.1662,73.2214,72.9914,72.9914,10359.0
2020-10-14 14:35:00,79.35,79.42,79.25,79.28,2500.0,72.9914,73.0558,72.8994,72.927,2500.0
2020-10-14 14:40:00,79.3,79.42,79.28,79.35,6634.0,72.9454,73.0558,72.927,72.9914,6634.0
2020-10-14 14:45:00,79.31,79.41,79.23,79.41,4196.0,72.9546,73.0466,72.881,73.0466,4196.0
2020-10-14 14:50:00,79.37,79.41,79.34,79.37,4045.0,73.0098,73.0466,72.9822,73.0098,4045.0
2020-10-14 14:55:00,79.38,79.39,79.3,79.33,8932.0,73.019,73.0282,72.9454,72.973,8932.0
2020-10-14 15:00:00,79.37,79.46,79.34,79.4,3435.0,73.0098,73.0926,72.9822,73.0374,3435.0
2020-10-14 15:05:00,79.45,79.61,79.45,79.56,4370.0,73.0834,73.2306,73.0834,73.1846,4370.0
2020-10-14 15:10:00,79.55,79.6,79.54,79.56,2969.0,73.1754,73.2214,73.1662,73.1846,2969.0
2020-10-14 15:15:00,79.55,79.56,79.34,79.36,10999.0,73.1754,73.1846,72.9822,73.0006,10999.0
2020-10-14 15:20:00,79.36,79.4,79.28,79.31,13437.0,73.0006,73.0374,72.927,72.9546,13437.0
2020-10-14 15:25:00,79.31,79.31,79.01,79.05,50062.0,72.9546,72.9546,72.6787,72.7154,50062.0
2020-10-14 15:30:00,79.0,79.09,78.94,78.96,26232.0,72.6695,72.7522,72.6143,72.6327,26232.0
2020-10-14 15:35:00,78.95,79.02,78.71,78.76,22497.0,72.6235,72.6879,72.4027,72.4487,22497.0
2020-10-14 15:40:00,78.73,78.8,78.68,78.7,28581.0,72.4211,72.4855,72.3751,72.3935,28581.0
2020-10-14 15:45:00,78.7,78.84,78.67,78.83,30670.0,72.3935,72.5223,72.3659,72.5131,30670.0
2020-10-14 15:50:00,78.83,78.97,78.8,78.94,46078.0,72.5131,72.6419,72.4855,72.6143,46078.0
2020-10-14 15:55:00,78.95,78.97,78.56,78.67,118361.0,72.6235,72.6419,72.2647,72.3659,118361.0
2020-10-15 09:30:00,77.58,77.69,76.83,77.36,53299.0,71.3632,71.4644,70.6733,71.1609,53299.0
2020-10-15 09:35:00,77.43,77.51,77.19,77.27,21303.0,71.2253,71.2989,71.0045,71.0781,21303.0
2020-10-15 09:40:00,77.26,77.31,77.03,77.06,9264.0,71.0689,71.1149,70.8573,70.8849,9264.0
2020-10-15 09:45:00,77.11,77.6,77.11,77.49,11711.0,70.9309,71.3816,70.9309,71.2805,11711.0
2020-10-15 09:50:00,77.48,77.57,77.2,77.54,16459.0,71.2713,71.354,71.0137,71.3265,16459.0
2020-10-15 09:55:00,77.55,77.77,77.52,77.71,12000.0,71.3356,71.538,71.3081,71.4828,12000.0
2020-10-15 10:00:00,77.7,78.0,77.65,77.97,54293.0,71.4736,71.7496,71.4276,71.722,54293.0
2020-10-15 10:05:00,77.93,78.1,77.76,77.76,22341.0,71.6852,71.8416,71.5288,71.5288,22341.0
2020-10-15 10:10:00,77.68,78.0,77.62,77.94,10763.0,71.4552,71.7496,71.4,71.6944,10763.0
2020-10-15 10:15:00,77.94,77.99,77.81,77.84,12745.0,71.6944,71.7404,71.5748,71.6024,12745.0
2020-10-15 10:20:00,77.79,78.0,77.73,77.96,9111.0,71.5564,71.7496,71.5012,71.7128,9111.0
2020-10-15 10:25:00,78.0,78.18,77.93,78.1,51548.0,71.7496,71.9152,71.6852,71.8416,51548.0
2020-10-15 10:30:00,78.09,78.26,77.91,77.98,18285.0,71.8324,71.9888,71.6668,71.7312,18285.0
2020-10-15 10:35:00,77.98,78.18,77.92,78.15,22291.0,71.7312,71.9152,71.676,71.8876,22291.0
2020-10-15 10:40:00,78.16,78.18,78.01,78.01,6315.0,71.8968,71.9152,71.7588,71.7588,6315.0
2020-10-15 10:45:00,77.98,78.12,77.92,78.06,36296.0,71.7312,71.86,71.676,71.8048,36296.0
2020-10-15 10:50:00,78.03,78.06,77.76,77.89,16789.0,71.7772,71.8048,71.5288,71.6484,16789.0
2020-10-15 10:55:00,77.89,77.94,77.79,77.89,9199.0,71.6484,71.6944,71.5564,71.6484,9199.0
2020-10-15 11:00:00,77.86,77.91,77.77,77.81,12711.0,71.6208,71.6668,71.538,71.5748,12711.0
2020-10-15 11:05:00,77.81,77.94,77.79,77.9,18421.0,71.5748,71.6944,71.5564,71.6576,18421.0
2020-10-15 11:10:00,77.84,77.98,77.82,77.94,13071.0,71.6024,71.7312,71.584,71.6944,13071.0
2020-10-15 11:15:00,77.94,78.21,77.92,78.12,8975.0,71.6944,71.9428,71.676,71.86,8975.0
2020-10-15 11:20:00,78.15,78.21,78.13,78.15,20372.0,71.8876,71.9428,71.8692,71.8876,20372.0
2020-10-15 11:25:00,78.17,78.18,77.95,77.95,6020.0,71.906,71.9152,71.7036,71.7036,6020.0
2020-10-15 11:30:00,78.0,78.08,77.92,78.08,4575.0,71.7496,71.8232,71.676,71.8232,4575.0
2020-10-15 11:35:00,78.08,78.14,77.96,78.1,10651.0,71.8232,71.8784,71.7128,71.8416,10651.0
2020-10-15 11:40:00,78.08,78.09,77.96,77.98,16180.0,71.8232,71.8324,71.7128,71.7312,16180.0
2020-10-15 11:45:00,78.01,78.21,77.98,78.19,14889.0,71.7588,71.9428,71.7312,71.9244,14889.0
2020-10-15 11:50:00,78.2,78.48,78.19,78.47,18306.0,71.9336,72.1911,71.9244,72.1819,18306.0
2020-10-15 11:55:00,78.49,78.5,78.17,78.17,7721.0,72.2003,72.2095,71.906,71.906,7721.0
2020-10-15 12:00:00,78.2,78.36,78.2,78.27,7403.0,71.9336,72.0807,71.9336,71.998,7403.0
2020-10-15 12:05:00,78.28,78.3,78.11,78.18,11432.0,72.0072,72.0255,71.8508,71.9152,11432.0
2020-10-15 12:10:00,78.16,78.21,78.03,78.17,10398.0,71.8968,71.9428,71.7772,71.906,10398.0
2020-10-15 12:15:00,78.17,78.26,78.05,78.05,7814.0,71.906,71.9888,71.7956,71.7956,7814.0
2020-10-15 12:20:00,78.07,78.1,77.95,78.06,28451.0,71.814,71.8416,71.7036,71.8048,28451.0
2020-10-15 12:25:00,78.04,78.14,77.94,77.94,26642.0,71.7864,71.8784,71.6944,71.6944,26642.0
2020-10-15 12:30:00,77.97,78.05,77.89,77.95,8879.0,71.722,71.7956,71.6484,71.7036,8879.0
2020-10-15 12:35:00,77.99,78.05,77.95,77.99,7124.0,71.7404,71.7956,71.7036,71.7404,7124.0
2020-10-15 12:40:00,77.98,78.11,77.98,78.06,11142.0,71.7312,71.8508,71.7312,71.8048,11142.0
2020-10-15 12:45:00,78.03,78.27,77.94,78.2,21884.0,71.7772,71.998,71.6944,71.9336,21884.0
2020-10-15 12:50:00,78.22,78.44,78.16,78.39,7218.0,71.952,72.1543,71.8968,72.1083,7218.0
2020-10-15 12:55:00,78.43,78.45,78.31,78.38,6868.0,72.1451,72.1635,72.0347,72.0991,6868.0
2020-10-15 13:00:00,78.35,78.38,78.3,78.35,29302.0,72.0715,72.0991,72.0255,72.0715,29302.0
2020-10-15 13:05:00,78.36,78.47,78.36,78.47,19697.0,72.0807,72.1819,72.0807,72.1819,19697.0
2020-10-15 13:10:00,78.47,78.52,78.44,78.46,9287.0,72.1819,72.2279,72.1543,72.1727,9287.0
2020-10-15 13:15:00,78.47,78.5,78.45,78.48,6459.0,72.1819,72.2095,72.1635,72.1911,6459.0
2020-10-15 13:20:00,78.48,78.54,78.46,78.51,7040.0,72.1911,72.2463,72.1727,72.2187,7040.0
2020-10-15 13:25:00,78.52,78.7,78.5,78.64,5697.0,72.2279,72.3935,72.2095,72.3383,5697.0
2020-10-15 13:30:00,78.66,78.66,78.49,78.5,11243.0,72.3567,72.3567,72.2003,72.2095,11243.0
2020-10-15 13:35:00,78.52,78.58,78.45,78.48,4116.0,72.2279,72.2831,72.1635,72.1911,4116.0
2020-10-15 13:40:00,78.49,78.66,78.47,78.61,5650.0,72.2003,72.3567,72.1819,72.3107,5650.0
2020-10-15 13:45:00,78.61,78.64,78.55,78.61,3481.0,72.3107,72.3383,72.2555,72.3107,3481.0
2020-10-15 13:50:00,78.59,78.61,78.42,78.42,13692.0,72.2923,72.3107,72.1359,72.1359,13692.0
2020-10-15 13:55:00,78.41,78.45,78.19,78.28,48162.0,72.1267,72.1635,71.9244,72.0072,48162.0
2020-10-15 14:00:00,78.31,78.33,78.15,78.26,64008.0,72.0347,72.0531,71.8876,71.9888,64008.0
2020-10-15 14:05:00,78.26,78.32,78.23,78.24,19069.0,71.9888,72.0439,71.9612,71.9704,19069.0
2020-10-15 14:10:00,78.23,78.31,78.22,78.29,10024.0,71.9612,72.0347,71.952,72.0164,10024.0
2020-10-15 14:15:00,78.27,78.36,78.22,78.24,29463.0,71.998,72.0807,71.952,71.9704,29463.0
2020-10-15 14:20:00,78.25,78.3,78.22,78.24,26188.0,71.9796,72.0255,71.952,71.9704,26188.0
2020-10-15 14:25:00,78.25,78.46,78.24,78.39,20400.0,71.9796,72.1727,71.9704,72.1083,20400.0
2020-10-15 14:30:00,78.37,78.5,78.33,78.36,19749.0,72.0899,72.2095,72.0531,72.0807,19749.0
2020-10-15 14:35:00,78.37,78.38,78.35,78.37,17755.0,72.0899,72.0991,72.0715,72.0899,17755.0
2020-10-15 14:40:00,78.38,78.43,78.31,78.37,29842.0,72.0991,72.1451,72.0347,72.0899,29842.0
2020-10-15 14:45:00,78.34,78.52,78.31,78.52,18520.0,72.0623,72.2279,72.0347,72.2279,18520.0
2020-10-15 14:50:00,78.49,78.67,78.49,78.61,16236.0,72.2003,72.3659,72.2003,72.3107,16236.0
2020-10-15 14:55:00,78.6,78.66,78.38,78.48,99448.0,72.3015,72.3567,72.0991,72.1911,99448.0
2020-10-15 15:00:00,78.45,78.55,78.41,78.55,24921.0,72.1635,72.2555,72.1267,72.2555,24921.0
2020-10-15 15:05:00,78.5,78.56,78.44,78.47,19603.0,72.2095,72.2647,72.1543,72.1819,19603.0
2020-10-15 15:10:00,78.47,78.51,78.23,78.25,17377.0,72.1819,72.2187,71.9612,71.9796,17377.0
2020-10-15 15:15:00,78.25,78.3,78.2,78.26,15114.0,71.9796,72.0255,71.9336,71.9888,15114.0
2020-10-15 15:20:00,78.28,78.46,78.25,78.44,65405.0,72.0072,72.1727,71.9796,72.1543,65405.0
2020-10-15 15:25:00,78.45,78.57,78.39,78.57,31082.0,72.1635,72.2739,72.1083,72.2739,31082.0
2020-10-15 15:30:00,78.6,78.64,78.49,78.5,24791.0,72.3015,72.3383,72.2003,72.2095,24791.0
2020-10-15 15:35:00,78.5,78.54,78.4,78.45,35269.0,72.2095,72.2463,72.1175,72.1635,35269.0
2020-10-15 15:40:00,78.45,78.52,78.4,78.46,50125.0,72.1635,72.2279,72.1175,72.1727,50125.0
2020-10-15 15:45:00,78.44,78.48,78.32,78.34,52948.0,72.1543,72.1911,72.0439,72.0623,52948.0
2020-10-15 15:50:00,78.35,78.49,78.35,78.43,70046.0,72.0715,72.2003,72.0715,72.1451,70046.0
2020-10-15 15:55:00,78.44,78.65,78.43,78.52,161582.0,72.1543,72.3475,72.1451,72.2279,161582.0
2020-10-16 09:30:00,79.16,79.87,78.97,79.58,217628.0,72.8166,73.4697,72.6419,73.203,217628.0
2020-10-16 09:35:00,79.47,79.64,79.02,79.4,74752.0,73.1018,73.2582,72.6879,73.0374,74752.0
2020-10-16 09:40:00,79.42,79.48,79.1,79.1,82601.0,73.0558,73.111,72.7614,72.7614,82601.0
2020-10-16 09:45:00,79.15,79.17,78.87,78.87,9272.0,72.8074,72.8258,72.5499,72.5499,9272.0
2020-10-16 09:50:00,78.94,78.94,78.64,78.8,109081.0,72.6143,72.6143,72.3383,72.4855,109081.0
2020-10-16 09:55:00,78.84,78.89,78.7,78.75,48299.0,72.5223,72.5683,72.3935,72.4395,48299.0
2020-10-16 10:00:00,78.8,78.95,78.75,78.76,15846.0,72.4855,72.6235,72.4395,72.4487,15846.0
2020-10-16 10:05:00,78.76,78.81,78.53,78.57,65814.0,72.4487,72.4947,72.2371,72.2739,65814.0
2020-10-16 10:10:00,78.59,78.65,78.53,78.56,10384.0,72.2923,72.3475,72.2371,72.2647,10384.0
2020-10-16 10:15:00,78.56,79.04,78.51,78.99,11655.0,72.2647,72.7063,72.2187,72.6603,11655.0
2020-10-16 10:20:00,79.04,79.11,78.87,78.95,15823.0,72.7063,72.7706,72.5499,72.6235,15823.0
2020-10-16 10:25:00,79.02,79.28,78.99,79.25,45272.0,72.6879,72.927,72.6603,72.8994,45272.0
2020-10-16 10:30:00,79.23,79.39,79.09,79.2,110296.0,72.881,73.0282,72.7522,72.8534,110296.0
2020-10-16 10:35:00,79.23,79.53,79.2,79.25,133273.0,72.881,73.157,72.8534,72.8994,133273.0
2020-10-16 10:40:00,79.26,79.44,79.2,79.26,24976.0,72.9086,73.0742,72.8534,72.9086,24976.0
2020-10-16 10:45:00,79.25,79.32,79.13,79.23,41614.0,72.8994,72.9638,72.789,72.881,41614.0
2020-10-16 10:50:00,79.26,79.26,78.98,79.04,23532.0,72.9086,72.9086,72.6511,72.7063,23532.0
2020-10-16 10:55:00,79.01,79.17,78.85,79.15,23957.0,72.6787,72.8258,72.5315,72.8074,23957.0
2020-10-16 11:00:00,79.14,79.2,79.1,79.11,16568.0,72.7982,72.8534,72.7614,72.7706,16568.0
2020-10-16 11:05:00,79.1,79.3,79.09,79.29,56127.0,72.7614,72.9454,72.7522,72.9362,56127.0
2020-10-16 11:10:00,79.26,79.37,79.19,79.22,29726.0,72.9086,73.0098,72.8442,72.8718,29726.0
2020-10-16 11:15:00,79.21,79.27,79.2,79.24,18456.0,72.8626,72.9178,72.8534,72.8902,18456.0
2020-10-16 11:20:00,79.23,79.24,79.15,79.16,25376.0,72.881,72.8902,72.8074,72.8166,25376.0
2020-10-16 11:25:00,79.19,79.37,79.19,79.28,25228.0,72.8442,73.0098,72.8442,72.927,25228.0
2020-10-16 11:30:00,79.28,79.33,79.19,79.29,18374.0,72.927,72.973,72.8442,72.9362,18374.0
2020-10-16 11:35:00,79.3,79.51,79.28,79.48,28851.0,72.9454,73.1386,72.927,73.111,28851.0
2020-10-16 11:40:00,79.5,79.62,79.48,79.56,48531.0,73.1294,73.2398,73.111,73.1846,48531.0
2020-10-16 11:45:00,79.54,79.57,79.42,79.57,11846.0,73.1662,73.1938,73.0558,73.1938,11846.0
2020-10-16 11:50:00,79.57,79.6,79.49,79.55,40047.0,73.1938,73.2214,73.1202,73.1754,40047.0
2020-10-16 11:55:00,79.55,79.66,79.55,79.56,32678.0,73.1754,73.2766,73.1754,73.1846,32678.0
2020-10-16 12:00:00,79.56,79.56,79.38,79.43,5742.0,73.1846,73.1846,73.019,73.065,5742.0
2020-10-16 12:05:00,79.42,79.43,79.28,79.38,15546.0,73.0558,73.065,72.927,73.019,15546.0
2020-10-16 12:10:00,79.34,79.41,79.32,79.38,12193.0,72.9822,73.0466,72.9638,73.019,12193.0
2020-10-16 12:15:00,79.37,79.39,79.25,79.27,14201.0,73.0098,73.0282,72.8994,72.9178,14201.0
2020-10-16 12:20:00,79.29,79.4,79.28,79.38,24152.0,72.9362,73.0374,72.927,73.019,24152.0
2020-10-16 12:25:00,79.38,79.45,79.34,79.44,13833.0,73.019,73.0834,72.9822,73.0742,13833.0
2020-10-16 12:30:00,79.42,79.51,79.39,79.51,15213.0,73.0558,73.1386,73.0282,73.1386,15213.0
2020-10-16 12:35:00,79.52,79.54,79.42,79.45,7851.0,73.1478,73.1662,73.0558,73.0834,7851.0
2020-10-16 12:40:00,79.42,79.46,79.36,79.37,7066.0,73.0558,73.0926,73.0006,73.0098,7066.0
2020-10-16 12:45:00,79.4,79.42,79.28,79.32,32639.0,73.0374,73.0558,72.927,72.9638,32639.0
2020-10-16 12:50:00,79.34,79.35,79.25,79.34,7385.0,72.9822,72.9914,72.8994,72.9822,7385.0
2020-10-16 12:55:00,79.36,79.48,79.35,79.42,6035.0,73.0006,73.111,72.9914,73.0558,6035.0
2020-10-16 13:00:00,79.42,79.45,79.33,79.34,5597.0,73.0558,73.0834,72.973,72.9822,5597.0
2020-10-16 13:05:00,79.36,79.43,79.31,79.38,4782.0,73.0006,73.065,72.9546,73.019,4782.0
2020-10-16 13:10:00,79.4,79.4,79.29,79.33,4699.0,73.0374,73.0374,72.9362,72.973,4699.0
2020-10-16 13:15:00,79.31,79.46,79.3,79.46,9323.0,72.9546,73.0926,72.9454,73.0926,9323.0
2020-10-16 13:20:00,79.42,79.44,79.29,79.34,7701.0,73.0558,73.0742,72.9362,72.9822,7701.0
2020-10-16 13:25:00,79.34,79.39,79.32,79.36,3634.0,72.9822,73.0282,72.9638,73.0006,3634.0
2020-10-16 13:30:00,79.4,79.4,79.31,79.36,7821.0,73.0374,73.0374,72.9546,73.0006,7821.0
2020-10-16 13:35:00,79.35,79.38,79.29,79.34,9840.0,72.9914,73.019,72.9362,72.9822,9840.0
2020-10-16 13:40:00,79.34,79.45,79.33,79.45,12006.0,72.9822,73.0834,72.973,73.0834,12006.0
2020-10-16 13:45:00,79.44,79.5,79.44,79.49,7016.0,73.0742,73.1294,73.0742,73.1202,7016.0
2020-10-16 13:50:00,79.5,79.58,79.47,79.56,5220.0,73.1294,73.203,73.1018,73.1846,5220.0
2020-10-16 13:55:00,79.55,79.59,79.54,79.57,4650.0,73.1754,73.2122,73.1662,73.1938,4650.0
2020-10-16 14:00:00,79.59,79.65,79.54,79.57,10734.0,73.2122,73.2674,73.1662,73.1938,10734.0
2020-10-16 14:05:00,79.58,79.62,79.55,79.62,7750.0,73.203,73.2398,73.1754,73.2398,7750.0
2020-10-16 14:10:00,79.63,79.72,79.61,79.72,16587.0,73.249,73.3318,73.2306,73.3318,16587.0
2020-10-16 14:15:00,79.71,79.79,79.7,79.78,12699.0,73.3226,73.3962,73.3134,73.387,12699.0
2020-10-16 14:20:00,79.78,79.85,79.75,79.85,22462.0,73.387,73.4513,73.3594,73.4513,22462.0
2020-10-16 14:25:00,79.85,79.85,79.77,79.81,12567.0,73.4513,73.4513,73.3778,73.4145,12567.0
2020-10-16 14:30:00,79.84,79.86,79.72,79.76,10893.0,73.4421,73.4605,73.3318,73.3686,10893.0
2020-10-16 14:35:00,79.76,79.88,79.76,79.83,10423.0,73.3686,73.4789,73.3686,73.4329,10423.0
2020-10-16 14:40:00,79.79,79.81,79.7,79.81,11720.0,73.3962,73.4145,73.3134,73.4145,11720.0
2020-10-16 14:45:00,79.79,79.81,79.67,79.7,9566.0,73.3962,73.4145,73.2858,73.3134,9566.0
2020-10-16 14:50:00,79.71,79.76,79.68,79.75,8461.0,73.3226,73.3686,73.295,73.3594,8461.0
2020-10-16 14:55:00,79.75,79.82,79.68,79.82,15001.0,73.3594,73.4237,73.295,73.4237,15001.0
2020-10-16 15:00:00,79.79,79.81,79.66,79.69,11197.0,73.3962,73.4145,73.2766,73.3042,11197.0
2020-10-16 15:05:00,79.71,79.74,79.63,79.64,11763.0,73.3226,73.3502,73.249,73.2582,11763.0
2020-10-16 15:10:00,79.65,79.66,79.54,79.54,10770.0,73.2674,73.2766,73.1662,73.1662,10770.0
2020-10-16 15:15:00,79.56,79.61,79.52,79.61,13654.0,73.1846,73.2306,73.1478,73.2306,13654.0
2020-10-16 15:20:00,79.59,79.6,79.45,79.51,19529.0,73.2122,73.2214,73.0834,73.1386,19529.0
2020-10-16 15:25:00,79.51,79.54,79.42,79.46,17484.0,73.1386,73.1662,73.0558,73.0926,17484.0
2020-10-16 15:30:00,79.45,79.47,79.26,79.27,50550.0,73.0834,73.1018,72.9086,72.9178,50550.0
2020-10-16 15:35:00,79.27,79.27,79.04,79.06,98470.0,72.9178,72.9178,72.7063,72.7246,98470.0
2020-10-16 15:40:00,79.05,79.22,78.96,79.2,99415.0,72.7154,72.8718,72.6327,72.8534,99415.0
2020-10-16 15:45:00,79.19,79.23,79.13,79.17,87313.0,72.8442,72.881,72.789,72.8258,87313.0
2020-10-16 15:50:00,79.15,79.25,79.02,79.12,124695.0,72.8074,72.8994,72.6879,72.7798,124695.0
2020-10-16 15:55:00,79.12,79.35,79.12,79.22,272568.0,72.7798,72.9914,72.7798,72.8718,272568.0
2020-10-19 09:30:00,79.34,79.89,79.34,79.64,35444.0,72.9822,73.4881,72.9822,73.2582,35444.0
2020-10-19 09:35:00,79.72,79.72,79.2,79.52,24884.0,73.3318,73.3318,72.8534,73.1478,24884.0
2020-10-19 09:40:00,79.38,79.56,79.15,79.36,8388.0,73.019,73.1846,72.8074,73.0006,8388.0
2020-10-19 09:45:00,79.33,79.44,79.16,79.32,5916.0,72.973,73.0742,72.8166,72.9638,5916.0
2020-10-19 09:50:00,79.3,79.62,79.3,79.58,4386.0,72.9454,73.2398,72.9454,73.203,4386.0
2020-10-19 09:55:00,79.6,79.76,79.37,79.37,4767.0,73.2214,73.3686,73.0098,73.0098,4767.0
2020-10-19 10:00:00,79.27,79.36,79.1,79.33,39499.0,72.9178,73.0006,72.7614,72.973,39499.0
2020-10-19 10:05:00,79.33,79.33,78.72,78.72,11358.0,72.973,72.973,72.4119,72.4119,11358.0
2020-10-19 10:10:00,78.72,78.99,78.71,78.98,6800.0,72.4119,72.6603,72.4027,72.6511,6800.0
2020-10-19 10:15:00,79.03,79.31,78.98,79.31,4293.0,72.6971,72.9546,72.6511,72.9546,4293.0
2020-10-19 10:20:00,79.28,79.37,79.2,79.28,8849.0,72.927,73.0098,72.8534,72.927,8849.0
2020-10-19 10:25:00,79.23,79.27,79.12,79.27,2143.0,72.881,72.9178,72.7798,72.9178,2143.0
2020-10-19 10:30:00,79.32,79.52,79.27,79.49,10284.0,72.9638,73.1478,72.9178,73.1202,10284.0
2020-10-19 10:35:00,79.5,79.68,79.47,79.59,5925.0,73.1294,73.295,73.1018,73.2122,5925.0
2020-10-19 10:40:00,79.58,79.78,79.42,79.42,8576.0,73.203,73.387,73.0558,73.0558,8576.0
2020-10-19 10:45:00,79.42,79.57,79.29,79.5,9811.0,73.0558,73.1938,72.9362,73.1294,9811.0
2020-10-19 10:50:00,79.55,79.64,79.45,79.56,7190.0,73.1754,73.2582,73.0834,73.1846,7190.0
2020-10-19 10:55:00,79.53,79.78,79.52,79.7,37924.0,73.157,73.387,73.1478,73.3134,37924.0
2020-10-19 11:00:00,79.72,79.78,79.66,79.68,29823.0,73.3318,73.387,73.2766,73.295,29823.0
2020-10-19 11:05:00,79.67,79.67,79.32,79.32,4860.0,73.2858,73.2858,72.9638,72.9638,4860.0
2020-10-19 11:10:00,79.3,79.32,79.24,79.3,4242.0,72.9454,72.9638,72.8902,72.9454,4242.0
2020-10-19 11:15:00,79.3,79.33,79.06,79.09,6330.0,72.9454,72.973,72.7246,72.7522,6330.0
2020-10-19 11:20:00,79.09,79.09,78.88,78.88,44276.0,72.7522,72.7522,72.5591,72.5591,44276.0
2020-10-19 11:25:00,78.9,79.24,78.9,79.14,7204.0,72.5775,72.8902,72.5775,72.7982,7204.0
2020-10-19 11:30:00,79.17,79.24,79.1,79.11,2572.0,72.8258,72.8902,72.7614,72.7706,2572.0
2020-10-19 11:35:00,79.12,79.24,79.08,79.09,9121.0,72.7798,72.8902,72.743,72.7522,9121.0
2020-10-19 11:40:00,79.03,79.11,79.0,79.05,5340.0,72.6971,72.7706,72.6695,72.7154,5340.0
2020-10-19 11:45:00,79.05,79.08,79.03,79.04,2280.0,72.7154,72.743,72.6971,72.7063,2280.0
2020-10-19 11:50:00,79.07,79.19,79.0,79.13,5245.0,72.7338,72.8442,72.6695,72.789,5245.0
2020-10-19 11:55:00,79.12,79.12,79.02,79.07,4279.0,72.7798,72.7798,72.6879,72.7338,4279.0
2020-10-19 12:00:00,79.04,79.05,78.89,79.01,4632.0,72.7063,72.7154,72.5683,72.6787,4632.0
2020-10-19 12:05:00,79.03,79.06,78.97,79.0,3076.0,72.6971,72.7246,72.6419,72.6695,3076.0
2020-10-19 12:10:00,79.05,79.05,78.92,78.93,2711.0,72.7154,72.7154,72.5959,72.6051,2711.0
2020-10-19 12:15:00,78.98,78.99,78.87,78.87,4384.0,72.6511,72.6603,72.5499,72.5499,4384.0
2020-10-19 12:20:00,78.89,79.08,78.84,79.08,17949.0,72.5683,72.743,72.5223,72.743,17949.0
2020-10-19 12:25:00,79.02,79.07,78.98,79.02,7242.0,72.6879,72.7338,72.6511,72.6879,7242.0
2020-10-19 12:30:00,78.98,79.03,78.96,79.01,2291.0,72.6511,72.6971,72.6327,72.6787,2291.0
2020-10-19 12:35:00,78.88,78.92,78.75,78.76,2400.0,72.5591,72.5959,72.4395,72.4487,2400.0
2020-10-19 12:40:00,78.72,78.74,78.62,78.62,4893.0,72.4119,72.4303,72.3199,72.3199,4893.0
2020-10-19 12:45:00,78.64,78.66,78.55,78.63,3619.0,72.3383,72.3567,72.2555,72.3291,3619.0
2020-10-19 12:50:00,78.53,78.55,78.46,78.47,6097.0,72.2371,72.2555,72.1727,72.1819,6097.0
2020-10-19 12:55:00,78.44,78.6,78.41,78.54,9506.0,72.1543,72.3015,72.1267,72.2463,9506.0
2020-10-19 13:00:00,78.54,78.59,78.48,78.5,6533.0,72.2463,72.2923,72.1911,72.2095,6533.0
2020-10-19 13:05:00,78.5,78.59,78.5,78.57,3435.0,72.2095,72.2923,72.2095,72.2739,3435.0
2020-10-19 13:10:00,78.53,78.64,78.52,78.64,3784.0,72.2371,72.3383,72.2279,72.3383,3784.0
2020-10-19 13:15:00,78.62,78.67,78.59,78.63,3223.0,72.3199,72.3659,72.2923,72.3291,3223.0
2020-10-19 13:20:00,78.62,78.68,78.56,78.61,15586.0,72.3199,72.3751,72.2647,72.3107,15586.0
2020-10-19 13:25:00,78.62,78.66,78.58,78.62,7779.0,72.3199,72.3567,72.2831,72.3199,7779.0
2020-10-19 13:30:00,78.62,78.62,78.5,78.54,4316.0,72.3199,72.3199,72.2095,72.2463,4316.0
2020-10-19 13:35:00,78.53,78.62,78.53,78.57,2507.0,72.2371,72.3199,72.2371,72.2739,2507.0
2020-10-19 13:40:00,78.58,78.63,78.49,78.63,7046.0,72.2831,72.3291,72.2003,72.3291,7046.0
2020-10-19 13:45:00,78.59,78.69,78.55,78.67,5213.0,72.2923,72.3843,72.2555,72.3659,5213.0
2020-10-19 13:50:00,78.71,78.79,78.7,78.79,10415.0,72.4027,72.4763,72.3935,72.4763,10415.0
2020-10-19 13:55:00,78.79,78.85,78.73,78.73,17840.0,72.4763,72.5315,72.4211,72.4211,17840.0
2020-10-19 14:00:00,78.72,78.72,78.48,78.5,6598.0,72.4119,72.4119,72.1911,72.2095,6598.0
2020-10-19 14:05:00,78.52,78.59,78.5,78.52,7081.0,72.2279,72.2923,72.2095,72.2279,7081.0
2020-10-19 14:10:00,78.56,78.68,78.56,78.6,23898.0,72.2647,72.3751,72.2647,72.3015,23898.0
2020-10-19 14:15:00,78.58,78.6,78.49,78.57,12466.0,72.2831,72.3015,72.2003,72.2739,12466.0
2020-10-19 14:20:00,78.52,78.59,78.49,78.53,7229.0,72.2279,72.2923,72.2003,72.2371,7229.0
2020-10-19 14:25:00,78.52,78.64,78.47,78.63,6830.0,72.2279,72.3383,72.1819,72.3291,6830.0
2020-10-19 14:30:00,78.61,78.61,78.21,78.26,9624.0,72.3107,72.3107,71.9428,71.9888,9624.0
2020-10-19 14:35:00,78.25,78.3,78.2,78.26,7194.0,71.9796,72.0255,71.9336,71.9888,7194.0
2020-10-19 14:40:00,78.27,78.28,78.0,78.04,9359.0,71.998,72.0072,71.7496,71.7864,9359.0
2020-10-19 14:45:00,78.01,78.01,77.77,77.77,15837.0,71.7588,71.7588,71.538,71.538,15837.0
2020-10-19 14:50:00,77.74,77.83,77.68,77.82,8531.0,71.5104,71.5932,71.4552,71.584,8531.0
2020-10-19 14:55:00,77.81,77.91,77.61,77.64,11589.0,71.5748,71.6668,71.3908,71.4184,11589.0
2020-10-19 15:00:00,77.63,77.65,77.38,77.56,23719.0,71.4092,71.4276,71.1793,71.3448,23719.0
2020-10-19 15:05:00,77.59,77.62,77.34,77.46,14673.0,71.3724,71.4,71.1425,71.2529,14673.0
2020-10-19 15:10:00,77.48,77.59,77.36,77.45,55979.0,71.2713,71.3724,71.1609,71.2437,55979.0
2020-10-19 15:15:00,77.43,77.45,77.22,77.28,32472.0,71.2253,71.2437,71.0321,71.0873,32472.0
2020-10-19 15:20:00,77.25,77.33,77.14,77.14,17267.0,71.0597,71.1333,70.9585,70.9585,17267.0
2020-10-19 15:25:00,77.17,77.32,77.1,77.28,18893.0,70.9861,71.1241,70.9217,71.0873,18893.0
2020-10-19 15:30:00,77.25,77.43,77.21,77.3,18225.0,71.0597,71.2253,71.0229,71.1057,18225.0
2020-10-19 15:35:00,77.3,77.47,77.29,77.47,16438.0,71.1057,71.2621,71.0965,71.2621,16438.0
2020-10-19 15:40:00,77.45,77.46,77.3,77.33,25130.0,71.2437,71.2529,71.1057,71.1333,25130.0
2020-10-19 15:45:00,77.34,77.45,77.27,77.34,38154.0,71.1425,71.2437,71.0781,71.1425,38154.0
2020-10-19 15:50:00,77.32,77.32,77.18,77.22,58869.0,71.1241,71.1241,70.9953,71.0321,58869.0
2020-10-19 15:55:00,77.2,77.28,77.09,77.22,202026.0,71.0137,71.0873,70.9125,71.0321,202026.0
2020-10-20 09:30:00,77.9,78.47,77.7,78.31,64558.0,71.6576,72.1819,71.4736,72.0347,64558.0
2020-10-20 09:35:00,78.3,78.48,78.16,78.47,16431.0,72.0255,72.1911,71.8968,72.1819,16431.0
2020-10-20 09:40:00,78.51,79.0,78.5,79.0,16438.0,72.2187,72.6695,72.2095,72.6695,16438.0
2020-10-20 09:45:00,78.98,79.09,78.57,78.57,17179.0,72.6511,72.7522,72.2739,72.2739,17179.0
2020-10-20 09:50:00,78.59,78.68,78.25,78.62,27794.0,72.2923,72.3751,71.9796,72.3199,27794.0
2020-10-20 09:55:00,78.56,78.71,78.21,78.67,11650.0,72.2647,72.4027,71.9428,72.3659,11650.0
2020-10-20 10:00:00,78.67,78.79,78.38,78.58,18057.0,72.3659,72.4763,72.0991,72.2831,18057.0
2020-10-20 10:05:00,78.58,78.76,78.45,78.45,14946.0,72.2831,72.4487,72.1635,72.1635,14946.0
2020-10-20 10:10:00,78.48,78.53,78.28,78.28,6620.0,72.1911,72.2371,72.0072,72.0072,6620.0
2020-10-20 10:15:00,78.28,78.64,78.27,78.44,11453.0,72.0072,72.3383,71.998,72.1543,11453.0
2020-10-20 10:20:00,78.4,78.4,78.12,78.16,7835.0,72.1175,72.1175,71.86,71.8968,7835.0
2020-10-20 10:25:00,78.16,78.4,78.15,78.35,14919.0,71.8968,72.1175,71.8876,72.0715,14919.0
2020-10-20 10:30:00,78.39,78.57,78.29,78.47,22431.0,72.1083,72.2739,72.0164,72.1819,22431.0
2020-10-20 10:35:00,78.43,78.53,78.37,78.48,4806.0,72.1451,72.2371,72.0899,72.1911,4806.0
2020-10-20 10:40:00,78.52,78.78,78.44,78.73,17016.0,72.2279,72.4671,72.1543,72.4211,17016.0
2020-10-20 10:45:00,78.69,78.76,78.5,78.76,9172.0,72.3843,72.4487,72.2095,72.4487,9172.0
2020-10-20 10:50:00,78.69,78.84,78.63,78.81,14492.0,72.3843,72.5223,72.3291,72.4947,14492.0
2020-10-20 10:55:00,78.8,78.84,78.46,78.46,10489.0,72.4855,72.5223,72.1727,72.1727,10489.0
2020-10-20 11:00:00,78.39,78.49,78.23,78.28,18829.0,72.1083,72.2003,71.9612,72.0072,18829.0
2020-10-20 11:05:00,78.28,78.3,78.11,78.24,7519.0,72.0072,72.0255,71.8508,71.9704,7519.0
2020-10-20 11:10:00,78.23,78.23,78.05,78.06,19313.0,71.9612,71.9612,71.7956,71.8048,19313.0
2020-10-20 11:15:00,78.07,78.24,78.02,78.02,7292.0,71.814,71.9704,71.768,71.768,7292.0
2020-10-20 11:20:00,78.02,78.18,78.0,78.11,8828.0,71.768,71.9152,71.7496,71.8508,8828.0
2020-10-20 11:25:00,78.11,78.24,78.07,78.11,5781.0,71.8508,71.9704,71.814,71.8508,5781.0
2020-10-20 11:30:00,78.11,78.25,78.01,78.13,4480.0,71.8508,71.9796,71.7588,71.8692,4480.0
2020-10-20 11:35:00,78.17,78.26,78.12,78.12,10694.0,71.906,71.9888,71.86,71.86,10694.0
2020-10-20 11:40:00,78.08,78.14,78.0,78.07,6554.0,71.8232,71.8784,71.7496,71.814,6554.0
2020-10-20 11:45:00,78.02,78.09,77.93,78.01,5677.0,71.768,71.8324,71.6852,71.7588,5677.0
2020-10-20 11:50:00,78.01,78.01,77.85,77.99,5630.0,71.7588,71.7588,71.6116,71.7404,5630.0
2020-10-20 11:55:00,78.02,78.19,78.01,78.07,5580.0,71.768,71.9244,71.7588,71.814,5580.0
2020-10-20 12:00:00,78.06,78.06,77.88,77.91,4620.0,71.8048,71.8048,71.6392,71.6668,4620.0
2020-10-20 12:05:00,77.93,78.02,77.86,77.86,6733.0,71.6852,71.768,71.6208,71.6208,6733.0
2020-10-20 12:10:00,77.89,77.97,77.85,77.87,5929.0,71.6484,71.722,71.6116,71.63,5929.0
2020-10-20 12:15:00,77.87,77.98,77.84,77.85,6655.0,71.63,71.7312,71.6024,71.6116,6655.0
2020-10-20 12:20:00,77.85,77.89,77.7,77.75,27426.0,71.6116,71.6484,71.4736,71.5196,27426.0
2020-10-20 12:25:00,77.71,77.8,77.71,77.77,7112.0,71.4828,71.5656,71.4828,71.538,7112.0
2020-10-20 12:30:00,77.73,78.25,77.7,78.23,5448.0,71.5012,71.9796,71.4736,71.9612,5448.0
2020-10-20 12:35:00,78.3,78.35,78.12,78.25,23905.0,72.0255,72.0715,71.86,71.9796,23905.0
2020-10-20 12:40:00,78.26,78.32,78.21,78.27,3726.0,71.9888,72.0439,71.9428,71.998,3726.0
2020-10-20 12:45:00,78.23,78.23,78.08,78.16,8542.0,71.9612,71.9612,71.8232,71.8968,8542.0
2020-10-20 12:50:00,78.17,78.38,78.16,78.37,6850.0,71.906,72.0991,71.8968,72.0899,6850.0
2020-10-20 12:55:00,78.36,78.53,78.28,78.53,33425.0,72.0807,72.2371,72.0072,72.2371,33425.0
2020-10-20 13:00:00,78.58,78.64,78.49,78.55,6849.0,72.2831,72.3383,72.2003,72.2555,6849.0
2020-10-20 13:05:00,78.55,78.67,78.49,78.57,24964.0,72.2555,72.3659,72.2003,72.2739,24964.0
2020-10-20 13:10:00,78.59,78.66,78.49,78.65,6436.0,72.2923,72.3567,72.2003,72.3475,6436.0
2020-10-20 13:15:00,78.63,78.65,78.48,78.52,14491.0,72.3291,72.3475,72.1911,72.2279,14491.0
2020-10-20 13:20:00,78.52,78.67,78.5,78.6,35411.0,72.2279,72.3659,72.2095,72.3015,35411.0
2020-10-20 13:25:00,78.58,78.69,78.56,78.59,53848.0,72.2831,72.3843,72.2647,72.2923,53848.0
2020-10-20 13:30:00,78.59,78.67,78.49,78.52,30088.0,72.2923,72.3659,72.2003,72.2279,30088.0
2020-10-20 13:35:00,78.53,78.63,78.49,78.56,33596.0,72.2371,72.3291,72.2003,72.2647,33596.0
2020-10-20 13:40:00,78.55,78.58,78.38,78.47,30728.0,72.2555,72.2831,72.0991,72.1819,30728.0
2020-10-20 13:45:00,78.48,78.49,78.39,78.41,30688.0,72.1911,72.2003,72.1083,72.1267,30688.0
2020-10-20 13:50:00,78.38,78.4,78.22,78.25,28778.0,72.0991,72.1175,71.952,71.9796,28778.0
2020-10-20 13:55:00,78.25,78.29,78.09,78.14,32511.0,71.9796,72.0164,71.8324,71.8784,32511.0
2020-10-20 14:00:00,78.12,78.23,78.0,78.1,42167.0,71.86,71.9612,71.7496,71.8416,42167.0
2020-10-20 14:05:00,78.12,78.16,77.94,78.07,28270.0,71.86,71.8968,71.6944,71.814,28270.0
2020-10-20 14:10:00,78.05,78.19,78.04,78.1,9883.0,71.7956,71.9244,71.7864,71.8416,9883.0
2020-10-20 14:15:00,78.1,78.17,78.06,78.12,12813.0,71.8416,71.906,71.8048,71.86,12813.0
2020-10-20 14:20:00,78.16,78.21,78.03,78.1,9937.0,71.8968,71.9428,71.7772,71.8416,9937.0
2020-10-20 14:25:00,78.09,78.13,78.01,78.01,7503.0,71.8324,71.8692,71.7588,71.7588,7503.0
2020-10-20 14:30:00,78.04,78.09,77.99,78.07,9693.0,71.7864,71.8324,71.7404,71.814,9693.0
2020-10-20 14:35:00,78.04,78.04,77.92,77.92,9473.0,71.7864,71.7864,71.676,71.676,9473.0
2020-10-20 14:40:00,77.95,78.06,77.89,77.97,9351.0,71.7036,71.8048,71.6484,71.722,9351.0
2020-10-20 14:45:00,77.99,78.01,77.89,77.94,10269.0,71.7404,71.7588,71.6484,71.6944,10269.0
2020-10-20 14:50:00,77.94,77.94,77.77,77.84,8423.0,71.6944,71.6944,71.538,71.6024,8423.0
2020-10-20 14:55:00,77.84,77.86,77.71,77.72,9717.0,71.6024,71.6208,71.4828,71.492,9717.0
2020-10-20 15:00:00,77.74,77.82,77.71,77.8,11196.0,71.5104,71.584,71.4828,71.5656,11196.0
2020-10-20 15:05:00,77.81,77.82,77.34,77.35,14825.0,71.5748,71.584,71.1425,71.1517,14825.0
2020-10-20 15:10:00,77.34,77.39,77.15,77.32,18751.0,71.1425,71.1885,70.9677,71.1241,18751.0
2020-10-20 15:15:00,77.33,77.37,77.15,77.34,16292.0,71.1333,71.1701,70.9677,71.1425,16292.0
2020-10-20 15:20:00,77.33,77.49,77.26,77.49,12397.0,71.1333,71.2805,71.0689,71.2805,12397.0
2020-10-20 15:25:00,77.49,77.77,77.44,77.69,27676.0,71.2805,71.538,71.2345,71.4644,27676.0
2020-10-20 15:30:00,77.67,77.69,77.54,77.62,14627.0,71.446,71.4644,71.3265,71.4,14627.0
2020-10-20 15:35:00,77.59,77.6,77.36,77.48,26056.0,71.3724,71.3816,71.1609,71.2713,26056.0
2020-10-20 15:40:00,77.49,77.88,77.48,77.8,28577.0,71.2805,71.6392,71.2713,71.5656,28577.0
2020-10-20 15:45:00,77.8,77.83,77.54,77.55,45929.0,71.5656,71.5932,71.3265,71.3356,45929.0
2020-10-20 15:50:00,77.53,77.64,77.38,77.54,58656.0,71.3173,71.4184,71.1793,71.3265,58656.0
2020-10-20 15:55:00,77.56,77.56,77.22,77.24,179906.0,71.3448,71.3448,71.0321,71.0505,179906.0
2020-10-21 09:30:00,77.01,77.2,76.58,76.82,36847.0,70.8389,71.0137,70.4434,70.6641,36847.0
2020-10-21 09:35:00,76.78,76.78,76.16,76.38,13378.0,70.6274,70.6274,70.057,70.2594,13378.0
2020-10-21 09:40:00,76.43,76.76,76.34,76.69,45238.0,70.3054,70.609,70.2226,70.5446,45238.0
2020-10-21 09:45:00,76.73,76.78,76.48,76.48,46180.0,70.5814,70.6274,70.3514,70.3514,46180.0
2020-10-21 09:50:00,76.5,76.55,76.28,76.29,33896.0,70.3698,70.4158,70.1674,70.1766,33896.0
2020-10-21 09:55:00,76.35,76.38,76.15,76.3,29052.0,70.2318,70.2594,70.0478,70.1858,29052.0
2020-10-21 10:00:00,76.29,76.45,76.17,76.37,73601.0,70.1766,70.3238,70.0662,70.2502,73601.0
2020-10-21 10:05:00,76.39,76.52,76.32,76.44,65531.0,70.2686,70.3882,70.2042,70.3146,65531.0
2020-10-21 10:10:00,76.47,76.47,76.31,76.37,75052.0,70.3422,70.3422,70.195,70.2502,75052.0
2020-10-21 10:15:00,76.37,76.38,76.1,76.16,18826.0,70.2502,70.2594,70.0018,70.057,18826.0
2020-10-21 10:20:00,76.16,76.2,76.03,76.03,29682.0,70.057,70.0938,69.9375,69.9375,29682.0
2020-10-21 10:25:00,76.09,76.18,75.87,75.94,45080.0,69.9926,70.0754,69.7903,69.8547,45080.0
2020-10-21 10:30:00,75.95,76.08,75.83,75.83,81605.0,69.8639,69.9834,69.7535,69.7535,81605.0
2020-10-21 10:35:00,75.87,75.97,75.79,75.9,34230.0,69.7903,69.8823,69.7167,69.8179,34230.0
2020-10-21 10:40:00,75.9,75.91,75.75,75.76,31312.0,69.8179,69.8271,69.6799,69.6891,31312.0
2020-10-21 10:45:00,75.75,75.82,75.58,75.59,72440.0,69.6799,69.7443,69.5235,69.5327,72440.0
2020-10-21 10:50:00,75.59,75.6,75.44,75.5,34220.0,69.5327,69.5419,69.3947,69.4499,34220.0
2020-10-21 10:55:00,75.53,75.6,75.46,75.49,32091.0,69.4775,69.5419,69.4131,69.4407,32091.0
2020-10-21 11:00:00,75.49,75.56,75.33,75.37,15895.0,69.4407,69.5051,69.2935,69.3303,15895.0
2020-10-21 11:05:00,75.37,75.4,74.94,75.04,55480.0,69.3303,69.3579,68.9348,69.0268,55480.0
2020-10-21 11:10:00,75.04,75.14,74.9,75.14,17697.0,69.0268,69.1188,68.898,69.1188,17697.0
2020-10-21 11:15:00,75.11,75.2,74.97,75.13,22434.0,69.0912,69.174,68.9624,69.1096,22434.0
2020-10-21 11:20:00,75.13,75.31,75.0,75.03,47936.0,69.1096,69.2751,68.99,69.0176,47936.0
2020-10-21 11:25:00,75.05,75.16,75.0,75.13,33529.0,69.036,69.1372,68.99,69.1096,33529.0
2020-10-21 11:30:00,75.11,75.29,75.06,75.2,113224.0,69.0912,69.2568,69.0452,69.174,113224.0
2020-10-21 11:35:00,75.2,75.22,75.09,75.15,118982.0,69.174,69.1924,69.0728,69.128,118982.0
2020-10-21 11:40:00,75.13,75.17,74.97,75.06,48499.0,69.1096,69.1464,68.9624,69.0452,48499.0
2020-10-21 11:45:00,75.05,75.15,74.97,75.02,67231.0,69.036,69.128,68.9624,69.0084,67231.0
2020-10-21 11:50:00,75.04,75.07,74.96,74.99,23648.0,69.0268,69.0544,68.9532,68.9808,23648.0
2020-10-21 11:55:00,75.01,75.02,74.73,74.92,29185.0,68.9992,69.0084,68.7416,68.9164,29185.0
2020-10-21 12:00:00,74.89,74.98,74.85,74.86,9978.0,68.8888,68.9716,68.852,68.8612,9978.0
2020-10-21 12:05:00,74.87,75.01,74.76,74.99,7740.0,68.8704,68.9992,68.7692,68.9808,7740.0
2020-10-21 12:10:00,74.97,74.98,74.82,74.91,11233.0,68.9624,68.9716,68.8244,68.9072,11233.0
2020-10-21 12:15:00,74.92,74.92,74.68,74.77,72865.0,68.9164,68.9164,68.6956,68.7784,72865.0
2020-10-21 12:20:00,74.73,75.24,74.73,75.06,204641.0,68.7416,69.2108,68.7416,69.0452,204641.0
2020-10-21 12:25:00,75.03,75.07,74.66,74.74,74690.0,69.0176,69.0544,68.6772,68.7508,74690.0
2020-10-21 12:30:00,74.72,74.79,74.5,74.61,31075.0,68.7324,68.7968,68.5301,68.6312,31075.0
2020-10-21 12:35:00,74.63,74.7,74.52,74.58,61779.0,68.6496,68.714,68.5485,68.6036,61779.0
2020-10-21 12:40:00,74.59,75.0,74.56,74.92,132724.0,68.6128,68.99,68.5852,68.9164,132724.0
2020-10-21 12:45:00,74.96,74.96,74.61,74.69,49389.0,68.9532,68.9532,68.6312,68.7048,49389.0
2020-10-21 12:50:00,74.69,74.76,74.62,74.66,15321.0,68.7048,68.7692,68.6404,68.6772,15321.0
2020-10-21 12:55:00,74.69,74.7,74.5,74.64,27390.0,68.7048,68.714,68.5301,68.6588,27390.0
2020-10-21 13:00:00,74.63,74.77,74.59,74.77,29502.0,68.6496,68.7784,68.6128,68.7784,29502.0
2020-10-21 13:05:00,74.77,74.77,74.49,74.49,24982.0,68.7784,68.7784,68.5209,68.5209,24982.0
2020-10-21 13:10:00,74.54,74.57,74.36,74.38,14330.0,68.5669,68.5944,68.4013,68.4197,14330.0
2020-10-21 13:15:00,74.4,74.69,74.4,74.69,14570.0,68.4381,68.7048,68.4381,68.7048,14570.0
2020-10-21 13:20:00,74.69,74.76,74.63,74.63,30465.0,68.7048,68.7692,68.6496,68.6496,30465.0
2020-10-21 13:25:00,74.61,74.65,74.4,74.45,52772.0,68.6312,68.668,68.4381,68.4841,52772.0
2020-10-21 13:30:00,74.43,74.56,74.43,74.51,20579.0,68.4657,68.5852,68.4657,68.5393,20579.0
2020-10-21 13:35:00,74.52,74.55,74.38,74.42,24676.0,68.5485,68.576,68.4197,68.4565,24676.0
2020-10-21 13:40:00,74.45,74.52,74.42,74.47,5093.0,68.4841,68.5485,68.4565,68.5025,5093.0
2020-10-21 13:45:00,74.44,74.59,74.43,74.57,19832.0,68.4749,68.6128,68.4657,68.5944,19832.0
2020-10-21 13:50:00,74.56,74.62,74.45,74.53,57923.0,68.5852,68.6404,68.4841,68.5577,57923.0
2020-10-21 13:55:00,74.51,74.53,74.41,74.5,29132.0,68.5393,68.5577,68.4473,68.5301,29132.0
2020-10-21 14:00:00,74.49,74.56,74.42,74.47,21414.0,68.5209,68.5852,68.4565,68.5025,21414.0
2020-10-21 14:05:00,74.46,74.55,74.46,74.51,24736.0,68.4933,68.576,68.4933,68.5393,24736.0
2020-10-21 14:10:00,74.5,74.55,74.47,74.53,70107.0,68.5301,68.576,68.5025,68.5577,70107.0
2020-10-21 14:15:00,74.53,74.59,74.41,74.48,59135.0,68.5577,68.6128,68.4473,68.5117,59135.0
2020-10-21 14:20:00,74.5,74.51,74.37,74.46,13428.0,68.5301,68.5393,68.4105,68.4933,13428.0
2020-10-21 14:25:00,74.45,74.52,74.2,74.27,111188.0,68.4841,68.5485,68.2541,68.3185,111188.0
2020-10-21 14:30:00,74.23,74.24,74.04,74.09,134040.0,68.2817,68.2909,68.1069,68.1529,134040.0
2020-10-21 14:35:00,74.08,74.33,74.07,74.19,34174.0,68.1437,68.3737,68.1345,68.2449,34174.0
2020-10-21 14:40:00,74.18,74.27,74.18,74.24,11611.0,68.2357,68.3185,68.2357,68.2909,11611.0
2020-10-21 14:45:00,74.23,74.4,74.23,74.3,37336.0,68.2817,68.4381,68.2817,68.3461,37336.0
2020-10-21 14:50:00,74.28,74.4,74.22,74.32,28599.0,68.3277,68.4381,68.2725,68.3645,28599.0
2020-10-21 14:55:00,74.31,74.36,74.3,74.35,61645.0,68.3553,68.4013,68.3461,68.3921,61645.0
2020-10-21 15:00:00,74.35,74.41,74.25,74.25,114000.0,68.3921,68.4473,68.3001,68.3001,114000.0
2020-10-21 15:05:00,74.25,74.3,74.19,74.29,20735.0,68.3001,68.3461,68.2449,68.3369,20735.0
2020-10-21 15:10:00,74.29,74.34,74.22,74.26,25997.0,68.3369,68.3829,68.2725,68.3093,25997.0
2020-10-21 15:15:00,74.26,74.32,74.02,74.05,60830.0,68.3093,68.3645,68.0885,68.1161,60830.0
2020-10-21 15:20:00,74.05,74.12,73.99,74.0,158537.0,68.1161,68.1805,68.0609,68.0701,158537.0
2020-10-21 15:25:00,73.99,74.05,73.85,73.88,142574.0,68.0609,68.1161,67.9321,67.9597,142574.0
2020-10-21 15:30:00,73.88,74.14,73.83,73.94,184280.0,67.9597,68.1989,67.9137,68.0149,184280.0
2020-10-21 15:35:00,73.94,73.94,73.74,73.82,87038.0,68.0149,68.0149,67.831,67.9045,87038.0
2020-10-21 15:40:00,73.82,73.86,73.74,73.8,87999.0,67.9045,67.9413,67.831,67.8861,87999.0
2020-10-21 15:45:00,73.79,73.91,73.71,73.89,102850.0,67.877,67.9873,67.8034,67.9689,102850.0
2020-10-21 15:50:00,73.88,74.11,73.84,74.05,181641.0,67.9597,68.1713,67.9229,68.1161,181641.0
2020-10-21 15:55:00,74.04,74.06,73.67,73.67,316265.0,68.1069,68.1253,67.7666,67.7666,316265.0
2020-10-22 09:30:00,74.71,75.49,74.57,75.29,215626.0,68.7232,69.4407,68.5944,69.2568,215626.0
2020-10-22 09:35:00,75.38,75.74,75.08,75.14,138213.0,69.3395,69.6707,69.0636,69.1188,138213.0
2020-10-22 09:40:00,75.14,75.36,74.94,75.06,79629.0,69.1188,69.3211,68.9348,69.0452,79629.0
2020-10-22 09:45:00,75.06,75.07,74.83,75.01,40797.0,69.0452,69.0544,68.8336,68.9992,40797.0
2020-10-22 09:50:00,74.99,75.17,74.83,75.0,81531.0,68.9808,69.1464,68.8336,68.99,81531.0
2020-10-22 09:55:00,74.98,75.23,74.95,75.16,132081.0,68.9716,69.2016,68.944,69.1372,132081.0
2020-10-22 10:00:00,75.15,75.6,75.11,75.52,137685.0,69.128,69.5419,69.0912,69.4683,137685.0
2020-10-22 10:05:00,75.52,76.29,75.51,75.99,165451.0,69.4683,70.1766,69.4591,69.9007,165451.0
2020-10-22 10:10:00,75.99,76.11,75.72,75.83,112181.0,69.9007,70.011,69.6523,69.7535,112181.0
2020-10-22 10:15:00,75.83,75.92,75.67,75.69,102480.0,69.7535,69.8363,69.6063,69.6247,102480.0
2020-10-22 10:20:00,75.66,75.71,75.31,75.31,83297.0,69.5971,69.6431,69.2751,69.2751,83297.0
2020-10-22 10:25:00,75.34,75.38,75.18,75.19,53480.0,69.3027,69.3395,69.1556,69.1648,53480.0
2020-10-22 10:30:00,75.2,75.36,75.11,75.2,133258.0,69.174,69.3211,69.0912,69.174,133258.0
2020-10-22 10:35:00,75.19,75.46,75.18,75.37,60223.0,69.1648,69.4131,69.1556,69.3303,60223.0
2020-10-22 10:40:00,75.3,75.59,74.92,75.0,144795.0,69.2659,69.5327,68.9164,68.99,144795.0
2020-10-22 10:45:00,75.02,75.15,74.98,75.06,36947.0,69.0084,69.128,68.9716,69.0452,36947.0
2020-10-22 10:50:00,75.1,75.45,74.97,75.16,244956.0,69.082,69.4039,68.9624,69.1372,244956.0
2020-10-22 10:55:00,75.15,75.34,75.09,75.15,156531.0,69.128,69.3027,69.0728,69.128,156531.0
2020-10-22 11:00:00,75.14,75.2,74.94,74.98,176508.0,69.1188,69.174,68.9348,68.9716,176508.0
2020-10-22 11:05:00,74.95,75.05,74.88,75.01,51429.0,68.944,69.036,68.8796,68.9992,51429.0
2020-10-22 11:10:00,75.02,75.14,74.99,75.05,160675.0,69.0084,69.1188,68.9808,69.036,160675.0
2020-10-22 11:15:00,75.04,75.14,74.91,74.98,157780.0,69.0268,69.1188,68.9072,68.9716,157780.0
2020-10-22 11:20:00,74.95,75.04,74.88,75.03,30262.0,68.944,69.0268,68.8796,69.0176,30262.0
2020-10-22 11:25:00,75.03,75.09,74.93,74.96,42401.0,69.0176,69.0728,68.9256,68.9532,42401.0
2020-10-22 11:30:00,74.93,75.04,74.92,74.98,33545.0,68.9256,69.0268,68.9164,68.9716,33545.0
2020-10-22 11:35:00,74.98,75.09,74.96,74.97,79221.0,68.9716,69.0728,68.9532,68.9624,79221.0
2020-10-22 11:40:00,74.95,75.03,74.91,75.03,21225.0,68.944,69.0176,68.9072,69.0176,21225.0
2020-10-22 11:45:00,75.03,75.1,75.0,75.07,129893.0,69.0176,69.082,68.99,69.0544,129893.0
2020-10-22 11:50:00,75.07,75.13,74.96,75.03,135770.0,69.0544,69.1096,68.9532,69.0176,135770.0
2020-10-22 11:55:00,75.01,75.07,74.98,75.01,118170.0,68.9992,69.0544,68.9716,68.9992,118170.0
2020-10-22 12:00:00,75.01,75.3,74.96,75.2,225125.0,68.9992,69.2659,68.9532,69.174,225125.0
2020-10-22 12:05:00,75.22,75.41,75.16,75.4,45652.0,69.1924,69.3671,69.1372,69.3579,45652.0
2020-10-22 12:10:00,75.41,75.6,75.27,75.32,109775.0,69.3671,69.5419,69.2384,69.2843,109775.0
2020-10-22 12:15:00,75.32,75.4,75.26,75.33,25392.0,69.2843,69.3579,69.2292,69.2935,25392.0
2020-10-22 12:20:00,75.33,75.8,75.32,75.7,110230.0,69.2935,69.7259,69.2843,69.6339,110230.0
2020-10-22 12:25:00,75.7,75.81,75.67,75.78,31052.0,69.6339,69.7351,69.6063,69.7075,31052.0
2020-10-22 12:30:00,75.78,75.81,75.69,75.69,57674.0,69.7075,69.7351,69.6247,69.6247,57674.0
2020-10-22 12:35:00,75.72,75.8,75.51,75.72,132774.0,69.6523,69.7259,69.4591,69.6523,132774.0
2020-10-22 12:40:00,75.73,75.86,75.67,75.69,48692.0,69.6615,69.7811,69.6063,69.6247,48692.0
2020-10-22 12:45:00,75.67,75.67,75.49,75.58,38202.0,69.6063,69.6063,69.4407,69.5235,38202.0
2020-10-22 12:50:00,75.57,75.59,75.5,75.51,40303.0,69.5143,69.5327,69.4499,69.4591,40303.0
2020-10-22 12:55:00,75.52,75.57,75.51,75.55,12719.0,69.4683,69.5143,69.4591,69.4959,12719.0
2020-10-22 13:00:00,75.57,75.81,75.55,75.75,39648.0,69.5143,69.7351,69.4959,69.6799,39648.0
2020-10-22 13:05:00,75.76,76.18,75.68,76.1,88174.0,69.6891,70.0754,69.6155,70.0018,88174.0
2020-10-22 13:10:00,76.13,76.2,76.02,76.17,53040.0,70.0294,70.0938,69.9283,70.0662,53040.0
2020-10-22 13:15:00,76.16,76.22,76.07,76.22,24428.0,70.057,70.1122,69.9742,70.1122,24428.0
2020-10-22 13:20:00,76.2,76.3,76.15,76.23,66709.0,70.0938,70.1858,70.0478,70.1214,66709.0
2020-10-22 13:25:00,76.24,76.24,76.01,76.05,26468.0,70.1306,70.1306,69.9191,69.9558,26468.0
2020-10-22 13:30:00,76.02,76.09,75.99,76.0,44493.0,69.9283,69.9926,69.9007,69.9099,44493.0
2020-10-22 13:35:00,76.02,76.18,75.93,75.93,25349.0,69.9283,70.0754,69.8455,69.8455,25349.0
2020-10-22 13:40:00,75.96,76.09,75.86,76.04,22119.0,69.8731,69.9926,69.7811,69.9467,22119.0
2020-10-22 13:45:00,76.04,76.19,76.04,76.17,22163.0,69.9467,70.0846,69.9467,70.0662,22163.0
2020-10-22 13:50:00,76.18,76.41,76.14,76.15,125192.0,70.0754,70.287,70.0386,70.0478,125192.0
2020-10-22 13:55:00,76.16,76.17,76.03,76.12,112076.0,70.057,70.0662,69.9375,70.0202,112076.0
2020-10-22 14:00:00,76.13,76.21,76.11,76.16,109179.0,70.0294,70.103,70.011,70.057,109179.0
2020-10-22 14:05:00,76.17,76.18,76.09,76.14,52728.0,70.0662,70.0754,69.9926,70.0386,52728.0
2020-10-22 14:10:00,76.13,76.18,76.11,76.16,85300.0,70.0294,70.0754,70.011,70.057,85300.0
2020-10-22 14:15:00,76.16,76.5,76.16,76.42,147096.0,70.057,70.3698,70.057,70.2962,147096.0
2020-10-22 14:20:00,76.42,76.67,76.4,76.52,105973.0,70.2962,70.5262,70.2778,70.3882,105973.0
2020-10-22 14:25:00,76.52,76.58,76.43,76.5,101935.0,70.3882,70.4434,70.3054,70.3698,101935.0
2020-10-22 14:30:00,76.5,76.54,76.31,76.51,253961.0,70.3698,70.4066,70.195,70.379,253961.0
2020-10-22 14:35:00,76.53,76.56,76.4,76.41,54358.0,70.3974,70.425,70.2778,70.287,54358.0
2020-10-22 14:40:00,76.4,76.61,76.38,76.42,42912.0,70.2778,70.471,70.2594,70.2962,42912.0
2020-10-22 14:45:00,76.4,76.53,76.39,76.5,18904.0,70.2778,70.3974,70.2686,70.3698,18904.0
2020-10-22 14:50:00,76.51,76.64,76.46,76.64,114816.0,70.379,70.4986,70.333,70.4986,114816.0
2020-10-22 14:55:00,76.64,76.64,76.41,76.45,61203.0,70.4986,70.4986,70.287,70.3238,61203.0
2020-10-22 15:00:00,76.46,76.51,76.44,76.48,23639.0,70.333,70.379,70.3146,70.3514,23639.0
2020-10-22 15:05:00,76.47,76.48,76.38,76.42,29712.0,70.3422,70.3514,70.2594,70.2962,29712.0
2020-10-22 15:10:00,76.44,76.53,76.41,76.5,37912.0,70.3146,70.3974,70.287,70.3698,37912.0
2020-10-22 15:15:00,76.49,76.59,76.45,76.58,65763.0,70.3606,70.4526,70.3238,70.4434,65763.0
2020-10-22 15:20:00,76.56,76.59,76.5,76.54,87191.0,70.425,70.4526,70.3698,70.4066,87191.0
2020-10-22 15:25:00,76.54,76.77,76.51,76.73,152672.0,70.4066,70.6182,70.379,70.5814,152672.0
2020-10-22 15:30:00,76.7,76.76,76.53,76.56,232147.0,70.5538,70.609,70.3974,70.425,232147.0
2020-10-22 15:35:00,76.57,76.66,76.51,76.66,165482.0,70.4342,70.517,70.379,70.517,165482.0
2020-10-22 15:40:00,76.67,77.09,76.66,77.03,204700.0,70.5262,70.9125,70.517,70.8573,204700.0
2020-10-22 15:45:00,77.03,77.47,76.85,77.09,210062.0,70.8573,71.2621,70.6917,70.9125,210062.0
2020-10-22 15:50:00,77.13,77.3,76.85,77.2,142610.0,70.9493,71.1057,70.6917,71.0137,142610.0
2020-10-22 15:55:00,77.21,77.22,76.8,76.83,300516.0,71.0229,71.0321,70.6457,70.6733,300516.0
2020-10-23 09:30:00,80.56,81.0,78.81,80.54,355652.0,74.1044,74.5092,72.4947,74.0861,355652.0
2020-10-23 09:35:00,80.62,80.73,79.28,79.61,180706.0,74.1596,74.2608,72.927,73.2306,180706.0
2020-10-23 09:40:00,79.59,80.54,79.2,80.54,355728.0,73.2122,74.0861,72.8534,74.0861,355728.0
2020-10-23 09:45:00,80.61,80.8,79.91,80.1,302978.0,74.1504,74.3252,73.5065,73.6813,302978.0
2020-10-23 09:50:00,80.09,80.3,79.68,79.82,413942.0,73.6721,73.8653,73.295,73.4237,413942.0
2020-10-23 09:55:00,79.84,80.55,79.68,80.33,207175.0,73.4421,74.0952,73.295,73.8929,207175.0
2020-10-23 10:00:00,80.3,80.52,80.16,80.21,148124.0,73.8653,74.0677,73.7365,73.7825,148124.0
2020-10-23 10:05:00,80.21,80.27,79.95,80.08,161299.0,73.7825,73.8377,73.5433,73.6629,161299.0
2020-10-23 10:10:00,80.08,80.18,79.71,79.86,149952.0,73.6629,73.7549,73.3226,73.4605,149952.0
2020-10-23 10:15:00,79.83,79.83,79.35,79.35,83577.0,73.4329,73.4329,72.9914,72.9914,83577.0
2020-10-23 10:20:00,79.27,79.64,79.27,79.53,135707.0,72.9178,73.2582,72.9178,73.157,135707.0
2020-10-23 10:25:00,79.51,79.54,79.07,79.09,42333.0,73.1386,73.1662,72.7338,72.7522,42333.0
2020-10-23 10:30:00,79.09,79.24,78.75,79.05,165415.0,72.7522,72.8902,72.4395,72.7154,165415.0
2020-10-23 10:35:00,79.01,79.55,78.91,79.28,123559.0,72.6787,73.1754,72.5867,72.927,123559.0
2020-10-23 10:40:00,79.24,79.75,79.16,79.39,52096.0,72.8902,73.3594,72.8166,73.0282,52096.0
2020-10-23 10:45:00,79.41,79.55,78.97,79.21,156103.0,73.0466,73.1754,72.6419,72.8626,156103.0
2020-10-23 10:50:00,79.2,79.27,78.94,79.05,35549.0,72.8534,72.9178,72.6143,72.7154,35549.0
2020-10-23 10:55:00,79.14,79.14,78.35,78.42,46125.0,72.7982,72.7982,72.0715,72.1359,46125.0
2020-10-23 11:00:00,78.38,78.49,77.9,77.92,123994.0,72.0991,72.2003,71.6576,71.676,123994.0
2020-10-23 11:05:00,77.9,78.07,77.67,77.91,35912.0,71.6576,71.814,71.446,71.6668,35912.0
2020-10-23 11:10:00,77.96,78.07,77.57,77.9,37052.0,71.7128,71.814,71.354,71.6576,37052.0
2020-10-23 11:15:00,77.93,78.11,77.92,77.98,97274.0,71.6852,71.8508,71.676,71.7312,97274.0
2020-10-23 11:20:00,78.0,78.07,77.84,77.89,51887.0,71.7496,71.814,71.6024,71.6484,51887.0
2020-10-23 11:25:00,77.87,78.11,77.79,78.0,103213.0,71.63,71.8508,71.5564,71.7496,103213.0
2020-10-23 11:30:00,78.0,78.26,77.62,77.73,77644.0,71.7496,71.9888,71.4,71.5012,77644.0
2020-10-23 11:35:00,77.72,77.82,77.39,77.66,32173.0,71.492,71.584,71.1885,71.4368,32173.0
2020-10-23 11:40:00,77.66,77.84,77.43,77.45,51446.0,71.4368,71.6024,71.2253,71.2437,51446.0
2020-10-23 11:45:00,77.45,78.0,77.42,77.95,42637.0,71.2437,71.7496,71.2161,71.7036,42637.0
2020-10-23 11:50:00,77.93,78.14,77.79,77.98,32551.0,71.6852,71.8784,71.5564,71.7312,32551.0
2020-10-23 11:55:00,78.0,78.15,77.72,77.85,39008.0,71.7496,71.8876,71.492,71.6116,39008.0
2020-10-23 12:00:00,77.86,77.87,77.71,77.73,35887.0,71.6208,71.63,71.4828,71.5012,35887.0
2020-10-23 12:05:00,77.76,77.81,77.7,77.7,11004.0,71.5288,71.5748,71.4736,71.4736,11004.0
2020-10-23 12:10:00,77.69,77.73,77.51,77.67,14923.0,71.4644,71.5012,71.2989,71.446,14923.0
2020-10-23 12:15:00,77.68,77.76,77.3,77.44,18564.0,71.4552,71.5288,71.1057,71.2345,18564.0
2020-10-23 12:20:00,77.44,77.47,77.25,77.27,29053.0,71.2345,71.2621,71.0597,71.0781,29053.0
2020-10-23 12:25:00,77.29,77.38,77.14,77.31,28870.0,71.0965,71.1793,70.9585,71.1149,28870.0
2020-10-23 12:30:00,77.34,77.54,77.26,77.52,85113.0,71.1425,71.3265,71.0689,71.3081,85113.0
2020-10-23 12:35:00,77.51,77.51,77.28,77.32,20104.0,71.2989,71.2989,71.0873,71.1241,20104.0
2020-10-23 12:40:00,77.32,77.48,77.16,77.21,36094.0,71.1241,71.2713,70.9769,71.0229,36094.0
2020-10-23 12:45:00,77.19,77.21,77.01,77.05,90528.0,71.0045,71.0229,70.8389,70.8757,90528.0
2020-10-23 12:50:00,77.05,77.1,76.82,76.92,127427.0,70.8757,70.9217,70.6641,70.7561,127427.0
2020-10-23 12:55:00,76.92,77.05,76.91,77.0,76229.0,70.7561,70.8757,70.7469,70.8297,76229.0
2020-10-23 13:00:00,77.0,77.53,76.99,77.53,52808.0,70.8297,71.3173,70.8205,71.3173,52808.0
2020-10-23 13:05:00,77.5,77.53,77.23,77.27,17751.0,71.2897,71.3173,71.0413,71.0781,17751.0
2020-10-23 13:10:00,77.26,77.42,77.19,77.42,22938.0,71.0689,71.2161,71.0045,71.2161,22938.0
2020-10-23 13:15:00,77.39,77.95,77.37,77.92,34589.0,71.1885,71.7036,71.1701,71.676,34589.0
2020-10-23 13:20:00,77.88,78.13,77.87,78.06,17815.0,71.6392,71.8692,71.63,71.8048,17815.0
2020-10-23 13:25:00,78.1,78.25,77.98,78.25,21224.0,71.8416,71.9796,71.7312,71.9796,21224.0
2020-10-23 13:30:00,78.24,78.27,77.97,78.02,175907.0,71.9704,71.998,71.722,71.768,175907.0
2020-10-23 13:35:00,78.01,78.04,77.95,77.99,115262.0,71.7588,71.7864,71.7036,71.7404,115262.0
2020-10-23 13:40:00,77.98,78.04,77.82,78.03,24267.0,71.7312,71.7864,71.584,71.7772,24267.0
2020-10-23 13:45:00,78.01,78.19,77.97,78.06,87208.0,71.7588,71.9244,71.722,71.8048,87208.0
2020-10-23 13:50:00,78.04,78.16,78.01,78.04,27311.0,71.7864,71.8968,71.7588,71.7864,27311.0
2020-10-23 13:55:00,78.02,78.06,77.97,78.03,25602.0,71.768,71.8048,71.722,71.7772,25602.0
2020-10-23 14:00:00,78.02,78.3,77.98,78.22,50433.0,71.768,72.0255,71.7312,71.952,50433.0
2020-10-23 14:05:00,78.23,78.28,78.08,78.08,16139.0,71.9612,72.0072,71.8232,71.8232,16139.0
2020-10-23 14:10:00,78.06,78.16,77.97,78.16,19428.0,71.8048,71.8968,71.722,71.8968,19428.0
2020-10-23 14:15:00,78.17,78.5,78.14,78.35,32184.0,71.906,72.2095,71.8784,72.0715,32184.0
2020-10-23 14:20:00,78.36,78.63,78.32,78.62,48248.0,72.0807,72.3291,72.0439,72.3199,48248.0
2020-10-23 14:25:00,78.6,78.66,78.49,78.61,17125.0,72.3015,72.3567,72.2003,72.3107,17125.0
2020-10-23 14:30:00,78.6,78.73,78.45,78.53,42525.0,72.3015,72.4211,72.1635,72.2371,42525.0
2020-10-23 14:35:00,78.53,78.6,78.46,78.57,25143.0,72.2371,72.3015,72.1727,72.2739,25143.0
2020-10-23 14:40:00,78.57,78.65,78.52,78.56,24382.0,72.2739,72.3475,72.2279,72.2647,24382.0
2020-10-23 14:45:00,78.52,78.54,78.29,78.31,15531.0,72.2279,72.2463,72.0164,72.0347,15531.0
2020-10-23 14:50:00,78.38,78.54,78.36,78.54,18941.0,72.0991,72.2463,72.0807,72.2463,18941.0
2020-10-23 14:55:00,78.54,78.68,78.53,78.54,18412.0,72.2463,72.3751,72.2371,72.2463,18412.0
2020-10-23 15:00:00,78.52,78.63,78.49,78.55,24791.0,72.2279,72.3291,72.2003,72.2555,24791.0
2020-10-23 15:05:00,78.52,78.55,78.34,78.38,42886.0,72.2279,72.2555,72.0623,72.0991,42886.0
2020-10-23 15:10:00,78.39,78.7,78.38,78.52,75193.0,72.1083,72.3935,72.0991,72.2279,75193.0
2020-10-23 15:15:00,78.51,78.52,78.3,78.42,38412.0,72.2187,72.2279,72.0255,72.1359,38412.0
2020-10-23 15:20:00,78.47,78.49,78.31,78.45,91753.0,72.1819,72.2003,72.0347,72.1635,91753.0
2020-10-23 15:25:00,78.48,78.53,78.23,78.31,42723.0,72.1911,72.2371,71.9612,72.0347,42723.0
2020-10-23 15:30:00,78.31,78.34,78.2,78.25,53849.0,72.0347,72.0623,71.9336,71.9796,53849.0
2020-10-23 15:35:00,78.24,78.26,78.02,78.22,109882.0,71.9704,71.9888,71.768,71.952,109882.0
2020-10-23 15:40:00,78.22,78.33,78.02,78.12,81872.0,71.952,72.0531,71.768,71.86,81872.0
2020-10-23 15:45:00,78.12,78.15,77.98,78.12,59847.0,71.86,71.8876,71.7312,71.86,59847.0
2020-10-23 15:50:00,78.1,78.32,78.09,78.32,91715.0,71.8416,72.0439,71.8324,72.0439,91715.0
2020-10-23 15:55:00,78.32,78.32,77.88,78.0,316179.0,72.0439,72.0439,71.6392,71.7496,316179.0
2020-10-26 09:30:00,76.63,76.77,75.84,75.91,72587.0,70.4894,70.6182,69.7627,69.8271,72587.0
2020-10-26 09:35:00,75.91,75.91,75.1,75.45,57179.0,69.8271,69.8271,69.082,69.4039,57179.0
2020-10-26 09:40:00,75.31,75.47,74.83,75.09,126132.0,69.2751,69.4223,68.8336,69.0728,126132.0
2020-10-26 09:45:00,75.09,75.17,74.93,74.99,34163.0,69.0728,69.1464,68.9256,68.9808,34163.0
2020-10-26 09:50:00,75.0,75.27,74.93,75.1,80197.0,68.99,69.2384,68.9256,69.082,80197.0
2020-10-26 09:55:00,75.06,75.16,74.96,75.01,152536.0,69.0452,69.1372,68.9532,68.9992,152536.0
2020-10-26 10:00:00,74.98,75.05,74.89,75.02,55833.0,68.9716,69.036,68.8888,69.0084,55833.0
2020-10-26 10:05:00,75.01,75.15,75.01,75.07,171643.0,68.9992,69.128,68.9992,69.0544,171643.0
2020-10-26 10:10:00,75.06,75.55,75.0,75.55,85132.0,69.0452,69.4959,68.99,69.4959,85132.0
2020-10-26 10:15:00,75.55,75.76,75.5,75.58,70228.0,69.4959,69.6891,69.4499,69.5235,70228.0
2020-10-26 10:20:00,75.57,75.68,75.4,75.52,27030.0,69.5143,69.6155,69.3579,69.4683,27030.0
2020-10-26 10:25:00,75.56,75.56,75.26,75.37,19120.0,69.5051,69.5051,69.2292,69.3303,19120.0
2020-10-26 10:30:00,75.37,75.43,74.85,74.92,23898.0,69.3303,69.3855,68.852,68.9164,23898.0
2020-10-26 10:35:00,74.92,74.92,74.66,74.68,37491.0,68.9164,68.9164,68.6772,68.6956,37491.0
2020-10-26 10:40:00,74.69,75.02,74.65,74.95,64778.0,68.7048,69.0084,68.668,68.944,64778.0
2020-10-26 10:45:00,74.97,75.03,74.49,74.64,31951.0,68.9624,69.0176,68.5209,68.6588,31951.0
2020-10-26 10:50:00,74.67,74.78,74.53,74.66,28390.0,68.6864,68.7876,68.5577,68.6772,28390.0
2020-10-26 10:55:00,74.64,74.8,74.5,74.61,34265.0,68.6588,68.806,68.5301,68.6312,34265.0
2020-10-26 11:00:00,74.59,74.68,74.49,74.66,30640.0,68.6128,68.6956,68.5209,68.6772,30640.0
2020-10-26 11:05:00,74.67,74.85,74.67,74.76,27736.0,68.6864,68.852,68.6864,68.7692,27736.0
2020-10-26 11:10:00,74.76,74.99,74.76,74.99,17955.0,68.7692,68.9808,68.7692,68.9808,17955.0
2020-10-26 11:15:00,74.99,74.99,74.64,74.7,21590.0,68.9808,68.9808,68.6588,68.714,21590.0
2020-10-26 11:20:00,74.67,74.88,74.48,74.79,46615.0,68.6864,68.8796,68.5117,68.7968,46615.0
2020-10-26 11:25:00,74.79,74.92,74.73,74.8,18550.0,68.7968,68.9164,68.7416,68.806,18550.0
2020-10-26 11:30:00,74.8,74.81,74.64,74.67,8584.0,68.806,68.8152,68.6588,68.6864,8584.0
2020-10-26 11:35:00,74.65,74.81,74.64,74.78,13976.0,68.668,68.8152,68.6588,68.7876,13976.0
2020-10-26 11:40:00,74.76,74.76,74.55,74.7,16553.0,68.7692,68.7692,68.576,68.714,16553.0
2020-10-26 11:45:00,74.75,74.86,74.72,74.75,7405.0,68.76,68.8612,68.7324,68.76,7405.0
2020-10-26 11:50:00,74.72,74.72,74.54,74.65,22804.0,68.7324,68.7324,68.5669,68.668,22804.0
2020-10-26 11:55:00,74.67,74.8,74.62,74.76,7047.0,68.6864,68.806,68.6404,68.7692,7047.0
2020-10-26 12:00:00,74.72,74.76,74.65,74.67,7301.0,68.7324,68.7692,68.668,68.6864,7301.0
2020-10-26 12:05:00,74.67,74.71,74.52,74.54,11455.0,68.6864,68.7232,68.5485,68.5669,11455.0
2020-10-26 12:10:00,74.54,74.58,74.36,74.4,27875.0,68.5669,68.6036,68.4013,68.4381,27875.0
2020-10-26 12:15:00,74.38,74.53,74.38,74.51,9467.0,68.4197,68.5577,68.4197,68.5393,9467.0
2020-10-26 12:20:00,74.5,74.53,74.37,74.48,37255.0,68.5301,68.5577,68.4105,68.5117,37255.0
2020-10-26 12:25:00,74.49,74.55,74.45,74.49,14221.0,68.5209,68.576,68.4841,68.5209,14221.0
2020-10-26 12:30:00,74.47,74.48,74.19,74.24,79403.0,68.5025,68.5117,68.2449,68.2909,79403.0
2020-10-26 12:35:00,74.24,74.34,74.19,74.34,76619.0,68.2909,68.3829,68.2449,68.3829,76619.0
2020-10-26 12:40:00,74.36,74.55,74.36,74.53,58781.0,68.4013,68.576,68.4013,68.5577,58781.0
2020-10-26 12:45:00,74.5,74.75,74.46,74.72,13540.0,68.5301,68.76,68.4933,68.7324,13540.0
2020-10-26 12:50:00,74.75,74.75,74.56,74.58,34387.0,68.76,68.76,68.5852,68.6036,34387.0
2020-10-26 12:55:00,74.53,74.85,74.47,74.85,12707.0,68.5577,68.852,68.5025,68.852,12707.0
2020-10-26 13:00:00,74.81,74.96,74.69,74.94,24170.0,68.8152,68.9532,68.7048,68.9348,24170.0
2020-10-26 13:05:00,74.95,74.98,74.76,74.86,27265.0,68.944,68.9716,68.7692,68.8612,27265.0
2020-10-26 13:10:00,74.86,74.92,74.71,74.73,9881.0,68.8612,68.9164,68.7232,68.7416,9881.0
2020-10-26 13:15:00,74.75,74.78,74.44,74.5,64980.0,68.76,68.7876,68.4749,68.5301,64980.0
2020-10-26 13:20:00,74.5,74.51,74.24,74.31,101694.0,68.5301,68.5393,68.2909,68.3553,101694.0
2020-10-26 13:25:00,74.33,74.57,74.33,74.51,33198.0,68.3737,68.5944,68.3737,68.5393,33198.0
2020-10-26 13:30:00,74.51,74.54,74.32,74.43,48068.0,68.5393,68.5669,68.3645,68.4657,48068.0
2020-10-26 13:35:00,74.44,74.71,74.38,74.7,20956.0,68.4749,68.7232,68.4197,68.714,20956.0
2020-10-26 13:40:00,74.71,74.75,74.58,74.63,11490.0,68.7232,68.76,68.6036,68.6496,11490.0
2020-10-26 13:45:00,74.63,74.79,74.58,74.74,13578.0,68.6496,68.7968,68.6036,68.7508,13578.0
2020-10-26 13:50:00,74.77,74.77,74.7,74.73,18085.0,68.7784,68.7784,68.714,68.7416,18085.0
2020-10-26 13:55:00,74.73,74.88,74.56,74.81,171641.0,68.7416,68.8796,68.5852,68.8152,171641.0
2020-10-26 14:00:00,74.81,74.86,74.73,74.83,28951.0,68.8152,68.8612,68.7416,68.8336,28951.0
2020-10-26 14:05:00,74.85,74.96,74.84,74.92,58114.0,68.852,68.9532,68.8428,68.9164,58114.0
2020-10-26 14:10:00,74.92,74.93,74.62,74.73,25163.0,68.9164,68.9256,68.6404,68.7416,25163.0
2020-10-26 14:15:00,74.74,74.89,74.72,74.84,75585.0,68.7508,68.8888,68.7324,68.8428,75585.0
2020-10-26 14:20:00,74.84,74.86,74.76,74.8,19939.0,68.8428,68.8612,68.7692,68.806,19939.0
2020-10-26 14:25:00,74.8,74.97,74.74,74.97,15591.0,68.806,68.9624,68.7508,68.9624,15591.0
2020-10-26 14:30:00,74.96,74.96,74.7,74.78,24153.0,68.9532,68.9532,68.714,68.7876,24153.0
2020-10-26 14:35:00,74.75,74.76,74.53,74.71,127153.0,68.76,68.7692,68.5577,68.7232,127153.0
2020-10-26 14:40:00,74.67,74.84,74.64,74.69,22572.0,68.6864,68.8428,68.6588,68.7048,22572.0
2020-10-26 14:45:00,74.65,74.68,74.56,74.62,48435.0,68.668,68.6956,68.5852,68.6404,48435.0
2020-10-26 14:50:00,74.64,74.77,74.61,74.67,16782.0,68.6588,68.7784,68.6312,68.6864,16782.0
2020-10-26 14:55:00,74.69,74.74,74.57,74.6,14541.0,68.7048,68.7508,68.5944,68.622,14541.0
2020-10-26 15:00:00,74.58,74.72,74.54,74.61,39033.0,68.6036,68.7324,68.5669,68.6312,39033.0
2020-10-26 15:05:00,74.61,74.68,74.55,74.63,38438.0,68.6312,68.6956,68.576,68.6496,38438.0
2020-10-26 15:10:00,74.63,74.64,74.54,74.59,126153.0,68.6496,68.6588,68.5669,68.6128,126153.0
2020-10-26 15:15:00,74.59,74.85,74.59,74.81,32539.0,68.6128,68.852,68.6128,68.8152,32539.0
2020-10-26 15:20:00,74.84,74.86,74.73,74.73,34624.0,68.8428,68.8612,68.7416,68.7416,34624.0
2020-10-26 15:25:00,74.74,74.8,74.72,74.77,17121.0,68.7508,68.806,68.7324,68.7784,17121.0
2020-10-26 15:30:00,74.77,74.95,74.75,74.87,45568.0,68.7784,68.944,68.76,68.8704,45568.0
2020-10-26 15:35:00,74.89,74.93,74.72,74.88,54394.0,68.8888,68.9256,68.7324,68.8796,54394.0
2020-10-26 15:40:00,74.84,74.97,74.82,74.95,166147.0,68.8428,68.9624,68.8244,68.944,166147.0
2020-10-26 15:45:00,74.92,74.94,74.53,74.56,66909.0,68.9164,68.9348,68.5577,68.5852,66909.0
2020-10-26 15:50:00,74.57,74.91,74.54,74.91,123405.0,68.5944,68.9072,68.5669,68.9072,123405.0
2020-10-26 15:55:00,74.91,75.23,74.91,75.03,292785.0,68.9072,69.2016,68.9072,69.0176,292785.0
2020-10-27 09:30:00,74.68,74.77,74.06,74.06,39106.0,68.6956,68.7784,68.1253,68.1253,39106.0
2020-10-27 09:35:00,74.15,74.4,74.08,74.33,37572.0,68.2081,68.4381,68.1437,68.3737,37572.0
2020-10-27 09:40:00,74.28,74.29,73.78,73.99,18278.0,68.3277,68.3369,67.8678,68.0609,18278.0
2020-10-27 09:45:00,74.07,74.07,73.7,73.89,20840.0,68.1345,68.1345,67.7942,67.9689,20840.0
2020-10-27 09:50:00,73.88,74.28,73.82,73.95,61695.0,67.9597,68.3277,67.9045,68.0241,61695.0
2020-10-27 09:55:00,73.98,74.01,73.69,73.98,16443.0,68.0517,68.0793,67.785,68.0517,16443.0
2020-10-27 10:00:00,74.08,74.3,73.98,74.18,31447.0,68.1437,68.3461,68.0517,68.2357,31447.0
2020-10-27 10:05:00,74.1,74.22,73.99,74.0,91509.0,68.1621,68.2725,68.0609,68.0701,91509.0
2020-10-27 10:10:00,74.02,74.15,74.02,74.09,13244.0,68.0885,68.2081,68.0885,68.1529,13244.0
2020-10-27 10:15:00,74.12,74.12,73.89,74.04,14084.0,68.1805,68.1805,67.9689,68.1069,14084.0
2020-10-27 10:20:00,74.06,74.09,73.92,74.04,7566.0,68.1253,68.1529,67.9965,68.1069,7566.0
2020-10-27 10:25:00,74.06,74.22,74.0,74.13,13565.0,68.1253,68.2725,68.0701,68.1897,13565.0
2020-10-27 10:30:00,74.13,74.19,74.02,74.13,41538.0,68.1897,68.2449,68.0885,68.1897,41538.0
2020-10-27 10:35:00,74.12,74.28,73.97,74.17,45851.0,68.1805,68.3277,68.0425,68.2265,45851.0
2020-10-27 10:40:00,74.16,74.32,74.07,74.32,8788.0,68.2173,68.3645,68.1345,68.3645,8788.0
2020-10-27 10:45:00,74.32,74.63,74.21,74.63,15242.0,68.3645,68.6496,68.2633,68.6496,15242.0
2020-10-27 10:50:00,74.66,74.66,74.5,74.51,25843.0,68.6772,68.6772,68.5301,68.5393,25843.0
2020-10-27 10:55:00,74.53,74.74,74.52,74.65,21040.0,68.5577,68.7508,68.5485,68.668,21040.0
2020-10-27 11:00:00,74.64,74.86,74.62,74.78,17952.0,68.6588,68.8612,68.6404,68.7876,17952.0
2020-10-27 11:05:00,74.81,74.93,74.77,74.86,10013.0,68.8152,68.9256,68.7784,68.8612,10013.0
2020-10-27 11:10:00,74.83,74.99,74.77,74.77,13128.0,68.8336,68.9808,68.7784,68.7784,13128.0
2020-10-27 11:15:00,74.77,74.8,74.5,74.51,14776.0,68.7784,68.806,68.5301,68.5393,14776.0
2020-10-27 11:20:00,74.52,74.61,74.46,74.52,15828.0,68.5485,68.6312,68.4933,68.5485,15828.0
2020-10-27 11:25:00,74.54,74.65,74.42,74.46,12605.0,68.5669,68.668,68.4565,68.4933,12605.0
2020-10-27 11:30:00,74.44,74.5,74.3,74.34,11779.0,68.4749,68.5301,68.3461,68.3829,11779.0
2020-10-27 11:35:00,74.35,74.45,74.27,74.31,12787.0,68.3921,68.4841,68.3185,68.3553,12787.0
2020-10-27 11:40:00,74.32,74.35,74.13,74.18,23613.0,68.3645,68.3921,68.1897,68.2357,23613.0
2020-10-27 11:45:00,74.2,74.31,74.11,74.22,38715.0,68.2541,68.3553,68.1713,68.2725,38715.0
2020-10-27 11:50:00,74.26,74.28,74.08,74.27,5901.0,68.3093,68.3277,68.1437,68.3185,5901.0
2020-10-27 11:55:00,74.25,74.46,74.23,74.37,10666.0,68.3001,68.4933,68.2817,68.4105,10666.0
2020-10-27 12:00:00,74.36,74.36,74.26,74.26,12427.0,68.4013,68.4013,68.3093,68.3093,12427.0
2020-10-27 12:05:00,74.28,74.45,74.27,74.37,14798.0,68.3277,68.4841,68.3185,68.4105,14798.0
2020-10-27 12:10:00,74.36,74.36,74.13,74.13,12327.0,68.4013,68.4013,68.1897,68.1897,12327.0
2020-10-27 12:15:00,74.12,74.18,74.1,74.14,14366.0,68.1805,68.2357,68.1621,68.1989,14366.0
2020-10-27 12:20:00,74.14,74.38,74.14,74.29,18391.0,68.1989,68.4197,68.1989,68.3369,18391.0
2020-10-27 12:25:00,74.28,74.28,74.12,74.2,8947.0,68.3277,68.3277,68.1805,68.2541,8947.0
2020-10-27 12:30:00,74.2,74.2,74.03,74.13,14395.0,68.2541,68.2541,68.0977,68.1897,14395.0
2020-10-27 12:35:00,74.12,74.16,74.07,74.11,9781.0,68.1805,68.2173,68.1345,68.1713,9781.0
2020-10-27 12:40:00,74.1,74.11,73.92,73.99,13248.0,68.1621,68.1713,67.9965,68.0609,13248.0
2020-10-27 12:45:00,74.01,74.12,73.98,74.1,8958.0,68.0793,68.1805,68.0517,68.1621,8958.0
2020-10-27 12:50:00,74.09,74.09,73.92,73.99,6372.0,68.1529,68.1529,67.9965,68.0609,6372.0
2020-10-27 12:55:00,73.98,74.05,73.94,74.05,9636.0,68.0517,68.1161,68.0149,68.1161,9636.0
2020-10-27 13:00:00,74.01,74.02,73.95,74.01,11800.0,68.0793,68.0885,68.0241,68.0793,11800.0
2020-10-27 13:05:00,74.02,74.03,73.83,73.86,7601.0,68.0885,68.0977,67.9137,67.9413,7601.0
2020-10-27 13:10:00,73.89,74.08,73.88,74.04,11587.0,67.9689,68.1437,67.9597,68.1069,11587.0
2020-10-27 13:15:00,74.04,74.16,74.04,74.11,9230.0,68.1069,68.2173,68.1069,68.1713,9230.0
2020-10-27 13:20:00,74.12,74.16,74.04,74.15,32637.0,68.1805,68.2173,68.1069,68.2081,32637.0
2020-10-27 13:25:00,74.13,74.39,74.13,74.35,16419.0,68.1897,68.4289,68.1897,68.3921,16419.0
2020-10-27 13:30:00,74.37,74.55,74.36,74.49,50009.0,68.4105,68.576,68.4013,68.5209,50009.0
2020-10-27 13:35:00,74.48,74.5,74.44,74.48,27582.0,68.5117,68.5301,68.4749,68.5117,27582.0
2020-10-27 13:40:00,74.49,74.56,74.44,74.48,8320.0,68.5209,68.5852,68.4749,68.5117,8320.0
2020-10-27 13:45:00,74.49,74.65,74.47,74.64,13357.0,68.5209,68.668,68.5025,68.6588,13357.0
2020-10-27 13:50:00,74.64,74.69,74.58,74.65,10710.0,68.6588,68.7048,68.6036,68.668,10710.0
2020-10-27 13:55:00,74.65,74.7,74.57,74.62,14010.0,68.668,68.714,68.5944,68.6404,14010.0
2020-10-27 14:00:00,74.62,74.66,74.5,74.54,13925.0,68.6404,68.6772,68.5301,68.5669,13925.0
2020-10-27 14:05:00,74.56,74.6,74.52,74.56,10195.0,68.5852,68.622,68.5485,68.5852,10195.0
2020-10-27 14:10:00,74.57,74.67,74.53,74.62,34348.0,68.5944,68.6864,68.5577,68.6404,34348.0
2020-10-27 14:15:00,74.6,74.66,74.51,74.54,15571.0,68.622,68.6772,68.5393,68.5669,15571.0
2020-10-27 14:20:00,74.52,74.58,74.51,74.55,17492.0,68.5485,68.6036,68.5393,68.576,17492.0
2020-10-27 14:25:00,74.56,74.56,74.48,74.5,20241.0,68.5852,68.5852,68.5117,68.5301,20241.0
2020-10-27 14:30:00,74.48,74.55,74.48,74.53,17789.0,68.5117,68.576,68.5117,68.5577,17789.0
2020-10-27 14:35:00,74.51,74.53,74.49,74.51,11950.0,68.5393,68.5577,68.5209,68.5393,11950.0
2020-10-27 14:40:00,74.51,74.56,74.38,74.38,26313.0,68.5393,68.5852,68.4197,68.4197,26313.0
2020-10-27 14:45:00,74.38,74.4,74.21,74.35,8237.0,68.4197,68.4381,68.2633,68.3921,8237.0
2020-10-27 14:50:00,74.35,74.42,74.32,74.42,6086.0,68.3921,68.4565,68.3645,68.4565,6086.0
2020-10-27 14:55:00,74.41,74.43,74.34,74.4,7998.0,68.4473,68.4657,68.3829,68.4381,7998.0
2020-10-27 15:00:00,74.4,74.43,74.3,74.3,12881.0,68.4381,68.4657,68.3461,68.3461,12881.0
2020-10-27 15:05:00,74.3,74.39,74.19,74.21,9780.0,68.3461,68.4289,68.2449,68.2633,9780.0
2020-10-27 15:10:00,74.22,74.43,74.22,74.34,20410.0,68.2725,68.4657,68.2725,68.3829,20410.0
2020-10-27 15:15:00,74.34,74.44,74.33,74.39,18313.0,68.3829,68.4749,68.3737,68.4289,18313.0
2020-10-27 15:20:00,74.38,74.41,74.33,74.39,16237.0,68.4197,68.4473,68.3737,68.4289,16237.0
2020-10-27 15:25:00,74.37,74.44,74.34,74.39,16539.0,68.4105,68.4749,68.3829,68.4289,16539.0
2020-10-27 15:30:00,74.39,74.43,74.32,74.37,23298.0,68.4289,68.4657,68.3645,68.4105,23298.0
2020-10-27 15:35:00,74.37,74.39,74.3,74.32,25381.0,68.4105,68.4289,68.3461,68.3645,25381.0
2020-10-27 15:40:00,74.32,74.37,74.26,74.29,23978.0,68.3645,68.4105,68.3093,68.3369,23978.0
2020-10-27 15:45:00,74.3,74.3,74.2,74.28,44188.0,68.3461,68.3461,68.2541,68.3277,44188.0
2020-10-27 15:50:00,74.25,74.44,74.23,74.4,103915.0,68.3001,68.4749,68.2817,68.4381,103915.0
2020-10-27 15:55:00,74.4,74.41,74.06,74.08,217519.0,68.4381,68.4473,68.1253,68.1437,217519.0
2020-10-28 09:30:00,71.79,72.68,71.51,72.57,60101.0,66.0372,66.8559,65.7797,66.7547,60101.0
2020-10-28 09:35:00,72.57,72.92,72.42,72.75,20929.0,66.7547,67.0767,66.6167,66.9203,20929.0
2020-10-28 09:40:00,72.77,73.57,72.76,73.5,36640.0,66.9387,67.6746,66.9295,67.6102,36640.0
2020-10-28 09:45:00,73.53,73.6,73.11,73.11,17016.0,67.6378,67.7022,67.2514,67.2514,17016.0
2020-10-28 09:50:00,73.14,73.21,72.91,73.03,13862.0,67.279,67.3434,67.0675,67.1779,13862.0
2020-10-28 09:55:00,72.96,73.01,72.5,72.7,23399.0,67.1135,67.1595,66.6903,66.8743,23399.0
2020-10-28 10:00:00,72.69,72.77,72.22,72.22,14748.0,66.8651,66.9387,66.4328,66.4328,14748.0
2020-10-28 10:05:00,72.29,72.67,72.28,72.49,11778.0,66.4972,66.8467,66.488,66.6811,11778.0
2020-10-28 10:10:00,72.47,72.83,72.47,72.64,21436.0,66.6627,66.9939,66.6627,66.8191,21436.0
2020-10-28 10:15:00,72.7,73.0,72.56,72.59,17242.0,66.8743,67.1503,66.7455,66.7731,17242.0
2020-10-28 10:20:00,72.58,72.7,72.39,72.45,9467.0,66.7639,66.8743,66.5891,66.6443,9467.0
2020-10-28 10:25:00,72.48,72.53,72.16,72.28,15953.0,66.6719,66.7179,66.3776,66.488,15953.0
2020-10-28 10:30:00,72.3,72.3,72.12,72.15,8592.0,66.5063,66.5063,66.3408,66.3684,8592.0
2020-10-28 10:35:00,72.16,72.36,72.16,72.31,13091.0,66.3776,66.5615,66.3776,66.5155,13091.0
2020-10-28 10:40:00,72.35,72.35,72.16,72.17,14672.0,66.5523,66.5523,66.3776,66.3868,14672.0
2020-10-28 10:45:00,72.15,72.15,71.73,71.77,24453.0,66.3684,66.3684,65.982,66.0188,24453.0
2020-10-28 10:50:00,71.82,72.0,71.65,71.95,10520.0,66.0648,66.2304,65.9084,66.1844,10520.0
2020-10-28 10:55:00,71.92,72.12,71.91,71.96,10510.0,66.1568,66.3408,66.1476,66.1936,10510.0
2020-10-28 11:00:00,71.96,72.07,71.93,72.01,10809.0,66.1936,66.2948,66.166,66.2396,10809.0
2020-10-28 11:05:00,72.03,72.24,72.03,72.14,9043.0,66.258,66.4512,66.258,66.3592,9043.0
2020-10-28 11:10:00,72.14,72.31,72.09,72.24,9887.0,66.3592,66.5155,66.3132,66.4512,9887.0
2020-10-28 11:15:00,72.23,72.38,72.19,72.35,8307.0,66.442,66.5799,66.4052,66.5523,8307.0
2020-10-28 11:20:00,72.4,72.76,72.4,72.73,22349.0,66.5983,66.9295,66.5983,66.9019,22349.0
2020-10-28 11:25:00,72.76,72.78,72.55,72.65,17199.0,66.9295,66.9479,66.7363,66.8283,17199.0
2020-10-28 11:30:00,72.64,72.64,72.31,72.35,7432.0,66.8191,66.8191,66.5155,66.5523,7432.0
2020-10-28 11:35:00,72.39,72.67,72.39,72.63,7265.0,66.5891,66.8467,66.5891,66.8099,7265.0
2020-10-28 11:40:00,72.61,72.98,72.59,72.91,8807.0,66.7915,67.1319,66.7731,67.0675,8807.0
2020-10-28 11:45:00,72.88,72.99,72.82,72.87,11459.0,67.0399,67.1411,66.9847,67.0307,11459.0
2020-10-28 11:50:00,72.89,73.08,72.85,73.06,22657.0,67.0491,67.2238,67.0123,67.2054,22657.0
2020-10-28 11:55:00,73.03,73.2,72.99,73.05,8214.0,67.1779,67.3342,67.1411,67.1962,8214.0
2020-10-28 12:00:00,73.03,73.21,73.02,73.21,11268.0,67.1779,67.3434,67.1687,67.3434,11268.0
2020-10-28 12:05:00,73.2,73.41,73.16,73.41,14331.0,67.3342,67.5274,67.2974,67.5274,14331.0
2020-10-28 12:10:00,73.39,73.52,73.34,73.37,13626.0,67.509,67.6286,67.463,67.4906,13626.0
2020-10-28 12:15:00,73.39,73.41,73.22,73.24,11078.0,67.509,67.5274,67.3526,67.371,11078.0
2020-10-28 12:20:00,73.26,73.4,73.17,73.19,30695.0,67.3894,67.5182,67.3066,67.325,30695.0
2020-10-28 12:25:00,73.2,73.22,73.07,73.11,14939.0,67.3342,67.3526,67.2146,67.2514,14939.0
2020-10-28 12:30:00,73.09,73.2,73.09,73.15,10023.0,67.233,67.3342,67.233,67.2882,10023.0
2020-10-28 12:35:00,73.2,73.21,72.68,72.68,7982.0,67.3342,67.3434,66.8559,66.8559,7982.0
2020-10-28 12:40:00,72.67,72.76,72.56,72.76,16802.0,66.8467,66.9295,66.7455,66.9295,16802.0
2020-10-28 12:45:00,72.74,72.74,72.56,72.61,7309.0,66.9111,66.9111,66.7455,66.7915,7309.0
2020-10-28 12:50:00,72.61,72.69,72.47,72.51,46645.0,66.7915,66.8651,66.6627,66.6995,46645.0
2020-10-28 12:55:00,72.54,72.64,72.45,72.51,12819.0,66.7271,66.8191,66.6443,66.6995,12819.0
2020-10-28 13:00:00,72.51,72.51,72.22,72.29,13222.0,66.6995,66.6995,66.4328,66.4972,13222.0
2020-10-28 13:05:00,72.26,72.33,72.18,72.19,13268.0,66.4696,66.5339,66.396,66.4052,13268.0
2020-10-28 13:10:00,72.2,72.25,72.02,72.06,10370.0,66.4144,66.4604,66.2488,66.2856,10370.0
2020-10-28 13:15:00,72.09,72.15,72.01,72.14,10681.0,66.3132,66.3684,66.2396,66.3592,10681.0
2020-10-28 13:20:00,72.13,72.13,71.96,72.03,16177.0,66.35,66.35,66.1936,66.258,16177.0
2020-10-28 13:25:00,72.03,72.21,72.03,72.21,9583.0,66.258,66.4236,66.258,66.4236,9583.0
2020-10-28 13:30:00,72.19,72.26,72.03,72.1,27294.0,66.4052,66.4696,66.258,66.3224,27294.0
2020-10-28 13:35:00,72.11,72.18,72.08,72.11,38139.0,66.3316,66.396,66.304,66.3316,38139.0
2020-10-28 13:40:00,72.11,72.12,71.9,71.96,11383.0,66.3316,66.3408,66.1384,66.1936,11383.0
2020-10-28 13:45:00,71.97,72.08,71.89,72.0,22871.0,66.2028,66.304,66.1292,66.2304,22871.0
2020-10-28 13:50:00,71.97,72.02,71.92,72.01,7237.0,66.2028,66.2488,66.1568,66.2396,7237.0
2020-10-28 13:55:00,72.0,72.1,71.94,72.08,9383.0,66.2304,66.3224,66.1752,66.304,9383.0
2020-10-28 14:00:00,72.06,72.08,71.82,71.82,13219.0,66.2856,66.304,66.0648,66.0648,13219.0
2020-10-28 14:05:00,71.85,71.92,71.82,71.86,4147.0,66.0924,66.1568,66.0648,66.1016,4147.0
2020-10-28 14:10:00,71.86,71.9,71.75,71.79,19909.0,66.1016,66.1384,66.0004,66.0372,19909.0
2020-10-28 14:15:00,71.81,71.83,71.69,71.78,34328.0,66.0556,66.074,65.9452,66.028,34328.0
2020-10-28 14:20:00,71.74,72.09,71.74,72.08,14206.0,65.9912,66.3132,65.9912,66.304,14206.0
2020-10-28 14:25:00,72.08,72.19,72.02,72.11,86853.0,66.304,66.4052,66.2488,66.3316,86853.0
2020-10-28 14:30:00,72.12,72.16,72.03,72.11,12772.0,66.3408,66.3776,66.258,66.3316,12772.0
2020-10-28 14:35:00,72.12,72.12,71.96,72.02,10640.0,66.3408,66.3408,66.1936,66.2488,10640.0
2020-10-28 14:40:00,72.03,72.25,72.0,72.24,14974.0,66.258,66.4604,66.2304,66.4512,14974.0
2020-10-28 14:45:00,72.22,72.49,72.21,72.37,32563.0,66.4328,66.6811,66.4236,66.5707,32563.0
2020-10-28 14:50:00,72.37,72.41,72.17,72.19,30622.0,66.5707,66.6075,66.3868,66.4052,30622.0
2020-10-28 14:55:00,72.21,72.58,72.18,72.54,27106.0,66.4236,66.7639,66.396,66.7271,27106.0
2020-10-28 15:00:00,72.58,72.59,72.44,72.54,20258.0,66.7639,66.7731,66.6351,66.7271,20258.0
2020-10-28 15:05:00,72.53,72.71,72.5,72.59,20053.0,66.7179,66.8835,66.6903,66.7731,20053.0
2020-10-28 15:10:00,72.6,72.75,72.54,72.66,21202.0,66.7823,66.9203,66.7271,66.8375,21202.0
2020-10-28 15:15:00,72.67,72.78,72.64,72.7,29608.0,66.8467,66.9479,66.8191,66.8743,29608.0
2020-10-28 15:20:00,72.68,72.72,72.42,72.71,110142.0,66.8559,66.8927,66.6167,66.8835,110142.0
2020-10-28 15:25:00,72.66,72.68,72.58,72.58,18179.0,66.8375,66.8559,66.7639,66.7639,18179.0
2020-10-28 15:30:00,72.61,72.79,72.54,72.73,68723.0,66.7915,66.9571,66.7271,66.9019,68723.0
2020-10-28 15:35:00,72.73,72.75,72.38,72.41,45699.0,66.9019,66.9203,66.5799,66.6075,45699.0
2020-10-28 15:40:00,72.42,72.59,72.41,72.5,41704.0,66.6167,66.7731,66.6075,66.6903,41704.0
2020-10-28 15:45:00,72.48,72.49,72.29,72.46,56518.0,66.6719,66.6811,66.4972,66.6535,56518.0
2020-10-28 15:50:00,72.5,72.51,72.25,72.28,90280.0,66.6903,66.6995,66.4604,66.488,90280.0
2020-10-28 15:55:00,72.31,72.33,71.95,72.09,341789.0,66.5155,66.5339,66.1844,66.3132,341789.0
2020-10-29 09:30:00,71.48,71.69,70.94,71.21,40764.0,65.7521,65.9452,65.2553,65.5037,40764.0
2020-10-29 09:35:00,71.11,71.25,70.91,71.06,16671.0,65.4117,65.5405,65.2277,65.3657,16671.0
2020-10-29 09:40:00,70.94,71.47,70.78,71.41,17689.0,65.2553,65.7429,65.1082,65.6877,17689.0
2020-10-29 09:45:00,71.5,71.95,71.33,71.74,14133.0,65.7705,66.1844,65.6141,65.9912,14133.0
2020-10-29 09:50:00,71.68,72.34,71.59,72.34,19812.0,65.936,66.5431,65.8532,66.5431,19812.0
2020-10-29 09:55:00,72.34,72.47,72.18,72.38,25416.0,66.5431,66.6627,66.396,66.5799,25416.0
2020-10-29 10:00:00,72.4,72.73,72.25,72.54,50994.0,66.5983,66.9019,66.4604,66.7271,50994.0
2020-10-29 10:05:00,72.55,72.55,72.27,72.43,36716.0,66.7363,66.7363,66.4788,66.6259,36716.0
2020-10-29 10:10:00,72.45,72.55,72.13,72.21,73590.0,66.6443,66.7363,66.35,66.4236,73590.0
2020-10-29 10:15:00,72.23,72.46,72.1,72.46,18865.0,66.442,66.6535,66.3224,66.6535,18865.0
2020-10-29 10:20:00,72.48,72.58,72.31,72.48,16235.0,66.6719,66.7639,66.5155,66.6719,16235.0
2020-10-29 10:25:00,72.52,72.71,72.46,72.67,10939.0,66.7087,66.8835,66.6535,66.8467,10939.0
2020-10-29 10:30:00,72.64,72.9,72.63,72.69,9575.0,66.8191,67.0583,66.8099,66.8651,9575.0
2020-10-29 10:35:00,72.7,73.23,72.69,73.22,9434.0,66.8743,67.3618,66.8651,67.3526,9434.0
2020-10-29 10:40:00,73.22,73.3,73.11,73.11,8354.0,67.3526,67.4262,67.2514,67.2514,8354.0
2020-10-29 10:45:00,73.1,73.2,73.06,73.17,6381.0,67.2422,67.3342,67.2054,67.3066,6381.0
2020-10-29 10:50:00,73.24,73.33,73.02,73.08,9345.0,67.371,67.4538,67.1687,67.2238,9345.0
2020-10-29 10:55:00,73.05,73.14,72.79,72.9,15701.0,67.1962,67.279,66.9571,67.0583,15701.0
2020-10-29 11:00:00,72.87,72.87,72.52,72.53,15838.0,67.0307,67.0307,66.7087,66.7179,15838.0
2020-10-29 11:05:00,72.53,72.61,72.4,72.4,19742.0,66.7179,66.7915,66.5983,66.5983,19742.0
2020-10-29 11:10:00,72.36,72.48,72.34,72.43,8363.0,66.5615,66.6719,66.5431,66.6259,8363.0
2020-10-29 11:15:00,72.41,72.44,72.33,72.41,5194.0,66.6075,66.6351,66.5339,66.6075,5194.0
2020-10-29 11:20:00,72.36,72.38,72.26,72.26,7039.0,66.5615,66.5799,66.4696,66.4696,7039.0
2020-10-29 11:25:00,72.26,72.39,72.06,72.06,10537.0,66.4696,66.5891,66.2856,66.2856,10537.0
2020-10-29 11:30:00,72.06,72.08,71.92,72.02,11076.0,66.2856,66.304,66.1568,66.2488,11076.0
2020-10-29 11:35:00,71.99,72.03,71.84,72.03,9453.0,66.2212,66.258,66.0832,66.258,9453.0
2020-10-29 11:40:00,72.03,72.04,71.8,71.86,6363.0,66.258,66.2672,66.0464,66.1016,6363.0
2020-10-29 11:45:00,71.82,71.97,71.76,71.79,11147.0,66.0648,66.2028,66.0096,66.0372,11147.0
2020-10-29 11:50:00,71.75,71.99,71.75,71.87,11588.0,66.0004,66.2212,66.0004,66.1108,11588.0
2020-10-29 11:55:00,71.85,71.97,71.63,71.76,9742.0,66.0924,66.2028,65.89,66.0096,9742.0
2020-10-29 12:00:00,71.8,71.86,71.62,71.62,24413.0,66.0464,66.1016,65.8808,65.8808,24413.0
2020-10-29 12:05:00,71.58,71.68,71.54,71.55,9371.0,65.844,65.936,65.8073,65.8165,9371.0
2020-10-29 12:10:00,71.56,71.67,71.46,71.67,9824.0,65.8256,65.9268,65.7337,65.9268,9824.0
2020-10-29 12:15:00,71.67,71.75,71.58,71.73,10232.0,65.9268,66.0004,65.844,65.982,10232.0
2020-10-29 12:20:00,71.73,71.73,71.6,71.62,5169.0,65.982,65.982,65.8624,65.8808,5169.0
2020-10-29 12:25:00,71.62,71.78,71.62,71.75,17352.0,65.8808,66.028,65.8808,66.0004,17352.0
2020-10-29 12:30:00,71.81,71.93,71.76,71.92,8400.0,66.0556,66.166,66.0096,66.1568,8400.0
2020-10-29 12:35:00,71.92,71.96,71.83,71.9,8333.0,66.1568,66.1936,66.074,66.1384,8333.0
2020-10-29 12:40:00,71.91,72.03,71.87,71.97,12105.0,66.1476,66.258,66.1108,66.2028,12105.0
2020-10-29 12:45:00,71.93,71.98,71.76,71.77,7832.0,66.166,66.212,66.0096,66.0188,7832.0
2020-10-29 12:50:00,71.79,71.83,71.7,71.73,5335.0,66.0372,66.074,65.9544,65.982,5335.0
2020-10-29 12:55:00,71.74,71.74,71.61,71.65,8018.0,65.9912,65.9912,65.8716,65.9084,8018.0
2020-10-29 13:00:00,71.69,71.7,71.55,71.59,10499.0,65.9452,65.9544,65.8165,65.8532,10499.0
2020-10-29 13:05:00,71.6,71.64,71.48,71.52,7734.0,65.8624,65.8992,65.7521,65.7889,7734.0
2020-10-29 13:10:00,71.54,71.65,71.43,71.54,19419.0,65.8073,65.9084,65.7061,65.8073,19419.0
2020-10-29 13:15:00,71.55,71.56,71.46,71.49,14735.0,65.8165,65.8256,65.7337,65.7613,14735.0
2020-10-29 13:20:00,71.5,71.73,71.5,71.7,10701.0,65.7705,65.982,65.7705,65.9544,10701.0
2020-10-29 13:25:00,71.69,71.84,71.68,71.81,6698.0,65.9452,66.0832,65.936,66.0556,6698.0
2020-10-29 13:30:00,71.81,71.93,71.77,71.92,7539.0,66.0556,66.166,66.0188,66.1568,7539.0
2020-10-29 13:35:00,71.94,71.98,71.9,71.93,10653.0,66.1752,66.212,66.1384,66.166,10653.0
2020-10-29 13:40:00,72.02,72.22,71.95,72.21,6192.0,66.2488,66.4328,66.1844,66.4236,6192.0
2020-10-29 13:45:00,72.18,72.36,72.17,72.3,5940.0,66.396,66.5615,66.3868,66.5063,5940.0
2020-10-29 13:50:00,72.33,72.54,72.31,72.54,14536.0,66.5339,66.7271,66.5155,66.7271,14536.0
2020-10-29 13:55:00,72.54,72.69,72.48,72.69,10468.0,66.7271,66.8651,66.6719,66.8651,10468.0
2020-10-29 14:00:00,72.68,72.92,72.66,72.9,21060.0,66.8559,67.0767,66.8375,67.0583,21060.0
2020-10-29 14:05:00,72.89,73.08,72.88,73.06,19064.0,67.0491,67.2238,67.0399,67.2054,19064.0
2020-10-29 14:10:00,73.06,73.16,72.93,72.96,19059.0,67.2054,67.2974,67.0859,67.1135,19059.0
2020-10-29 14:15:00,72.95,73.24,72.95,73.23,20079.0,67.1043,67.371,67.1043,67.3618,20079.0
2020-10-29 14:20:00,73.25,73.37,73.17,73.37,17747.0,67.3802,67.4906,67.3066,67.4906,17747.0
2020-10-29 14:25:00,73.36,73.48,73.26,73.35,20614.0,67.4814,67.5918,67.3894,67.4722,20614.0
2020-10-29 14:30:00,73.37,73.48,73.29,73.48,19905.0,67.4906,67.5918,67.417,67.5918,19905.0
2020-10-29 14:35:00,73.5,73.52,73.09,73.2,27063.0,67.6102,67.6286,67.233,67.3342,27063.0
2020-10-29 14:40:00,73.23,73.34,73.17,73.17,29741.0,67.3618,67.463,67.3066,67.3066,29741.0
2020-10-29 14:45:00,73.17,73.27,73.11,73.11,48201.0,67.3066,67.3986,67.2514,67.2514,48201.0
2020-10-29 14:50:00,73.11,73.29,73.11,73.28,12603.0,67.2514,67.417,67.2514,67.4078,12603.0
2020-10-29 14:55:00,73.28,73.47,73.25,73.46,20273.0,67.4078,67.5826,67.3802,67.5734,20273.0
2020-10-29 15:00:00,73.49,73.6,73.41,73.56,22696.0,67.601,67.7022,67.5274,67.6654,22696.0
2020-10-29 15:05:00,73.55,73.62,73.46,73.48,26298.0,67.6562,67.7206,67.5734,67.5918,26298.0
2020-10-29 15:10:00,73.49,73.5,73.24,73.24,14865.0,67.601,67.6102,67.371,67.371,14865.0
2020-10-29 15:15:00,73.24,73.29,73.05,73.25,28065.0,67.371,67.417,67.1962,67.3802,28065.0
2020-10-29 15:20:00,73.24,73.52,73.22,73.36,38539.0,67.371,67.6286,67.3526,67.4814,38539.0
2020-10-29 15:25:00,73.36,73.49,73.3,73.4,67346.0,67.4814,67.601,67.4262,67.5182,67346.0
2020-10-29 15:30:00,73.39,73.44,73.25,73.27,26827.0,67.509,67.555,67.3802,67.3986,26827.0
2020-10-29 15:35:00,73.28,73.46,73.21,73.45,27099.0,67.4078,67.5734,67.3434,67.5642,27099.0
2020-10-29 15:40:00,73.44,73.45,73.21,73.23,34744.0,67.555,67.5642,67.3434,67.3618,34744.0
2020-10-29 15:45:00,73.25,73.55,73.2,73.37,70201.0,67.3802,67.6562,67.3342,67.4906,70201.0
2020-10-29 15:50:00,73.43,73.61,73.31,73.5,82391.0,67.5458,67.7114,67.4354,67.6102,82391.0
2020-10-29 15:55:00,73.49,73.5,73.11,73.13,151002.0,67.601,67.6102,67.2514,67.2698,151002.0
2020-10-30 09:30:00,72.64,73.19,72.64,72.67,29036.0,66.8191,67.325,66.8191,66.8467,29036.0
2020-10-30 09:35:00,72.64,72.75,72.36,72.62,16277.0,66.8191,66.9203,66.5615,66.8007,16277.0
2020-10-30 09:40:00,72.62,72.69,72.26,72.58,16033.0,66.8007,66.8651,66.4696,66.7639,16033.0
2020-10-30 09:45:00,72.66,72.87,72.48,72.53,6383.0,66.8375,67.0307,66.6719,66.7179,6383.0
2020-10-30 09:50:00,72.34,72.79,72.34,72.71,11081.0,66.5431,66.9571,66.5431,66.8835,11081.0
2020-10-30 09:55:00,72.72,72.99,72.58,72.87,5853.0,66.8927,67.1411,66.7639,67.0307,5853.0
2020-10-30 10:00:00,72.87,73.14,72.79,73.0,13201.0,67.0307,67.279,66.9571,67.1503,13201.0
2020-10-30 10:05:00,72.93,73.2,72.9,73.01,5970.0,67.0859,67.3342,67.0583,67.1595,5970.0
2020-10-30 10:10:00,72.98,72.99,72.61,72.72,10369.0,67.1319,67.1411,66.7915,66.8927,10369.0
2020-10-30 10:15:00,72.66,72.85,72.6,72.64,13194.0,66.8375,67.0123,66.7823,66.8191,13194.0
2020-10-30 10:20:00,72.65,72.79,72.43,72.43,10310.0,66.8283,66.9571,66.6259,66.6259,10310.0
2020-10-30 10:25:00,72.34,72.42,71.97,72.05,12960.0,66.5431,66.6167,66.2028,66.2764,12960.0
2020-10-30 10:30:00,72.09,72.1,71.83,72.06,7669.0,66.3132,66.3224,66.074,66.2856,7669.0
2020-10-30 10:35:00,72.0,72.21,71.9,72.21,5033.0,66.2304,66.4236,66.1384,66.4236,5033.0
2020-10-30 10:40:00,72.11,72.12,71.54,71.61,9617.0,66.3316,66.3408,65.8073,65.8716,9617.0
2020-10-30 10:45:00,71.62,71.72,71.3,71.34,8535.0,65.8808,65.9728,65.5865,65.6233,8535.0
2020-10-30 10:50:00,71.32,71.75,71.32,71.58,6441.0,65.6049,66.0004,65.6049,65.844,6441.0
2020-10-30 10:55:00,71.65,71.71,71.27,71.27,10795.0,65.9084,65.9636,65.5589,65.5589,10795.0
2020-10-30 11:00:00,71.3,71.8,71.29,71.6,20690.0,65.5865,66.0464,65.5773,65.8624,20690.0
2020-10-30 11:05:00,71.58,71.76,71.45,71.45,25746.0,65.844,66.0096,65.7245,65.7245,25746.0
2020-10-30 11:10:00,71.55,72.21,71.51,72.2,14470.0,65.8165,66.4236,65.7797,66.4144,14470.0
2020-10-30 11:15:00,72.11,72.22,72.04,72.11,20494.0,66.3316,66.4328,66.2672,66.3316,20494.0
2020-10-30 11:20:00,72.11,72.38,72.05,72.34,11569.0,66.3316,66.5799,66.2764,66.5431,11569.0
2020-10-30 11:25:00,72.4,72.46,72.13,72.23,24350.0,66.5983,66.6535,66.35,66.442,24350.0
2020-10-30 11:30:00,72.18,72.26,72.15,72.25,6192.0,66.396,66.4696,66.3684,66.4604,6192.0
2020-10-30 11:35:00,72.28,72.38,72.01,72.01,6869.0,66.488,66.5799,66.2396,66.2396,6869.0
2020-10-30 11:40:00,72.04,72.08,71.83,71.9,7910.0,66.2672,66.304,66.074,66.1384,7910.0
2020-10-30 11:45:00,71.88,72.19,71.81,72.19,5376.0,66.12,66.4052,66.0556,66.4052,5376.0
2020-10-30 11:50:00,72.28,72.28,72.07,72.24,5624.0,66.488,66.488,66.2948,66.4512,5624.0
2020-10-30 11:55:00,72.26,72.27,72.03,72.1,25856.0,66.4696,66.4788,66.258,66.3224,25856.0
2020-10-30 12:00:00,72.07,72.27,72.03,72.21,9416.0,66.2948,66.4788,66.258,66.4236,9416.0
2020-10-30 12:05:00,72.2,72.25,71.98,71.98,7549.0,66.4144,66.4604,66.212,66.212,7549.0
2020-10-30 12:10:00,72.02,72.12,71.94,72.12,8180.0,66.2488,66.3408,66.1752,66.3408,8180.0
2020-10-30 12:15:00,72.11,72.23,72.09,72.21,9766.0,66.3316,66.442,66.3132,66.4236,9766.0
2020-10-30 12:20:00,72.2,72.2,72.08,72.14,8601.0,66.4144,66.4144,66.304,66.3592,8601.0
2020-10-30 12:25:00,72.13,72.27,72.11,72.23,8229.0,66.35,66.4788,66.3316,66.442,8229.0
2020-10-30 12:30:00,72.21,72.21,72.08,72.11,6465.0,66.4236,66.4236,66.304,66.3316,6465.0
2020-10-30 12:35:00,72.11,72.11,71.94,71.97,6278.0,66.3316,66.3316,66.1752,66.2028,6278.0
2020-10-30 12:40:00,71.99,72.04,71.92,72.02,8282.0,66.2212,66.2672,66.1568,66.2488,8282.0
2020-10-30 12:45:00,72.01,72.2,71.96,72.13,8521.0,66.2396,66.4144,66.1936,66.35,8521.0
2020-10-30 12:50:00,72.12,72.13,71.91,71.91,7418.0,66.3408,66.35,66.1476,66.1476,7418.0
2020-10-30 12:55:00,71.9,71.9,71.74,71.76,5144.0,66.1384,66.1384,65.9912,66.0096,5144.0
2020-10-30 13:00:00,71.72,71.92,71.67,71.81,5836.0,65.9728,66.1568,65.9268,66.0556,5836.0
2020-10-30 13:05:00,71.76,71.8,71.7,71.7,4187.0,66.0096,66.0464,65.9544,65.9544,4187.0
2020-10-30 13:10:00,71.73,71.79,71.71,71.71,3520.0,65.982,66.0372,65.9636,65.9636,3520.0
2020-10-30 13:15:00,71.71,71.85,71.61,71.81,9114.0,65.9636,66.0924,65.8716,66.0556,9114.0
2020-10-30 13:20:00,71.79,71.84,71.73,71.82,10797.0,66.0372,66.0832,65.982,66.0648,10797.0
2020-10-30 13:25:00,71.8,71.95,71.72,71.92,8530.0,66.0464,66.1844,65.9728,66.1568,8530.0
2020-10-30 13:30:00,71.89,71.97,71.58,71.58,6368.0,66.1292,66.2028,65.844,65.844,6368.0
2020-10-30 13:35:00,71.56,71.62,71.29,71.41,14778.0,65.8256,65.8808,65.5773,65.6877,14778.0
2020-10-30 13:40:00,71.42,71.63,71.41,71.56,8939.0,65.6969,65.89,65.6877,65.8256,8939.0
2020-10-30 13:45:00,71.52,71.62,71.34,71.61,17974.0,65.7889,65.8808,65.6233,65.8716,17974.0
2020-10-30 13:50:00,71.63,71.71,71.56,71.68,11846.0,65.89,65.9636,65.8256,65.936,11846.0
2020-10-30 13:55:00,71.63,71.97,71.62,71.88,11472.0,65.89,66.2028,65.8808,66.12,11472.0
2020-10-30 14:00:00,71.85,72.09,71.85,72.09,10175.0,66.0924,66.3132,66.0924,66.3132,10175.0
2020-10-30 14:05:00,72.05,72.34,72.05,72.29,14705.0,66.2764,66.5431,66.2764,66.4972,14705.0
2020-10-30 14:10:00,72.36,72.41,72.24,72.24,7158.0,66.5615,66.6075,66.4512,66.4512,7158.0
2020-10-30 14:15:00,72.28,72.31,72.16,72.24,7382.0,66.488,66.5155,66.3776,66.4512,7382.0
2020-10-30 14:20:00,72.27,72.33,72.14,72.14,7869.0,66.4788,66.5339,66.3592,66.3592,7869.0
2020-10-30 14:25:00,72.14,72.14,71.95,72.03,8958.0,66.3592,66.3592,66.1844,66.258,8958.0
2020-10-30 14:30:00,72.02,72.03,71.9,71.99,12325.0,66.2488,66.258,66.1384,66.2212,12325.0
2020-10-30 14:35:00,71.97,72.1,71.88,72.03,7444.0,66.2028,66.3224,66.12,66.258,7444.0
2020-10-30 14:40:00,71.97,71.97,71.65,71.69,8505.0,66.2028,66.2028,65.9084,65.9452,8505.0
2020-10-30 14:45:00,71.7,72.1,71.61,72.1,23560.0,65.9544,66.3224,65.8716,66.3224,23560.0
2020-10-30 14:50:00,72.07,72.16,72.0,72.12,40416.0,66.2948,66.3776,66.2304,66.3408,40416.0
2020-10-30 14:55:00,72.13,72.43,72.1,72.33,25506.0,66.35,66.6259,66.3224,66.5339,25506.0
2020-10-30 15:00:00,72.3,72.32,72.11,72.32,32431.0,66.5063,66.5247,66.3316,66.5247,32431.0
2020-10-30 15:05:00,72.29,72.33,72.02,72.04,10286.0,66.4972,66.5339,66.2488,66.2672,10286.0
2020-10-30 15:10:00,72.03,72.25,72.01,72.19,17616.0,66.258,66.4604,66.2396,66.4052,17616.0
2020-10-30 15:15:00,72.11,72.2,71.99,72.05,16809.0,66.3316,66.4144,66.2212,66.2764,16809.0
2020-10-30 15:20:00,72.04,72.22,72.03,72.21,15167.0,66.2672,66.4328,66.258,66.4236,15167.0
2020-10-30 15:25:00,72.2,72.25,72.07,72.11,32084.0,66.4144,66.4604,66.2948,66.3316,32084.0
2020-10-30 15:30:00,72.12,72.17,71.9,71.91,16319.0,66.3408,66.3868,66.1384,66.1476,16319.0
2020-10-30 15:35:00,71.88,72.05,71.86,72.05,29287.0,66.12,66.2764,66.1016,66.2764,29287.0
2020-10-30 15:40:00,72.1,72.56,72.03,72.56,28491.0,66.3224,66.7455,66.258,66.7455,28491.0
2020-10-30 15:45:00,72.59,72.68,72.26,72.37,39996.0,66.7731,66.8559,66.4696,66.5707,39996.0
2020-10-30 15:50:00,72.37,72.57,72.25,72.41,68759.0,66.5707,66.7547,66.4604,66.6075,68759.0
2020-10-30 15:55:00,72.43,73.11,72.38,73.08,151394.0,66.6259,67.2514,66.5799,67.2238,151394.0
2020-11-02 09:30:00,74.65,75.26,74.3,74.87,59363.0,68.668,69.2292,68.3461,68.8704,59363.0
2020-11-02 09:35:00,74.82,75.1,74.61,74.61,17466.0,68.8244,69.082,68.6312,68.6312,17466.0
2020-11-02 09:40:00,74.56,74.6,74.03,74.06,16123.0,68.5852,68.622,68.0977,68.1253,16123.0
2020-11-02 09:45:00,74.01,74.78,74.01,74.77,19752.0,68.0793,68.7876,68.0793,68.7784,19752.0
2020-11-02 09:50:00,74.74,74.86,74.39,74.66,18268.0,68.7508,68.8612,68.4289,68.6772,18268.0
2020-11-02 09:55:00,74.62,74.72,74.39,74.72,14536.0,68.6404,68.7324,68.4289,68.7324,14536.0
2020-11-02 10:00:00,74.72,74.95,74.35,74.72,112258.0,68.7324,68.944,68.3921,68.7324,112258.0
2020-11-02 10:05:00,74.7,74.87,74.61,74.62,17466.0,68.714,68.8704,68.6312,68.6404,17466.0
2020-11-02 10:10:00,74.65,74.89,74.6,74.8,17004.0,68.668,68.8888,68.622,68.806,17004.0
2020-11-02 10:15:00,74.76,75.16,74.54,75.16,16609.0,68.7692,69.1372,68.5669,69.1372,16609.0
2020-11-02 10:20:00,75.12,75.27,74.99,75.12,12545.0,69.1004,69.2384,68.9808,69.1004,12545.0
2020-11-02 10:25:00,75.16,75.3,75.08,75.2,18969.0,69.1372,69.2659,69.0636,69.174,18969.0
2020-11-02 10:30:00,75.16,75.16,74.96,75.02,12104.0,69.1372,69.1372,68.9532,69.0084,12104.0
2020-11-02 10:35:00,75.06,75.08,74.74,74.84,8839.0,69.0452,69.0636,68.7508,68.8428,8839.0
2020-11-02 10:40:00,74.75,74.94,74.69,74.94,16461.0,68.76,68.9348,68.7048,68.9348,16461.0
2020-11-02 10:45:00,74.93,75.07,74.81,74.84,9324.0,68.9256,69.0544,68.8152,68.8428,9324.0
2020-11-02 10:50:00,74.85,74.95,74.65,74.92,8206.0,68.852,68.944,68.668,68.9164,8206.0
2020-11-02 10:55:00,74.97,75.06,74.92,75.06,4974.0,68.9624,69.0452,68.9164,69.0452,4974.0
2020-11-02 11:00:00,75.03,75.16,75.01,75.12,9603.0,69.0176,69.1372,68.9992,69.1004,9603.0
2020-11-02 11:05:00,75.17,75.42,75.09,75.42,9525.0,69.1464,69.3763,69.0728,69.3763,9525.0
2020-11-02 11:10:00,75.43,75.43,75.19,75.29,7385.0,69.3855,69.3855,69.1648,69.2568,7385.0
2020-11-02 11:15:00,75.29,75.48,75.28,75.34,10438.0,69.2568,69.4315,69.2476,69.3027,10438.0
2020-11-02 11:20:00,75.35,75.5,75.25,75.5,6285.0,69.3119,69.4499,69.22,69.4499,6285.0
2020-11-02 11:25:00,75.53,75.84,75.5,75.81,9329.0,69.4775,69.7627,69.4499,69.7351,9329.0
2020-11-02 11:30:00,75.76,75.76,75.65,75.74,5704.0,69.6891,69.6891,69.5879,69.6707,5704.0
2020-11-02 11:35:00,75.72,75.72,75.57,75.64,8501.0,69.6523,69.6523,69.5143,69.5787,8501.0
2020-11-02 11:40:00,75.66,76.0,75.66,76.0,20160.0,69.5971,69.9099,69.5971,69.9099,20160.0
2020-11-02 11:45:00,76.0,76.01,75.63,75.76,17156.0,69.9099,69.9191,69.5695,69.6891,17156.0
2020-11-02 11:50:00,75.73,75.89,75.71,75.78,8408.0,69.6615,69.8087,69.6431,69.7075,8408.0
2020-11-02 11:55:00,75.81,75.91,75.77,75.86,17014.0,69.7351,69.8271,69.6983,69.7811,17014.0
2020-11-02 12:00:00,75.87,76.06,75.87,76.05,10862.0,69.7903,69.965,69.7903,69.9558,10862.0
2020-11-02 12:05:00,76.04,76.09,75.99,76.04,8157.0,69.9467,69.9926,69.9007,69.9467,8157.0
2020-11-02 12:10:00,76.02,76.05,75.95,76.01,6337.0,69.9283,69.9558,69.8639,69.9191,6337.0
2020-11-02 12:15:00,76.04,76.18,75.9,75.92,7457.0,69.9467,70.0754,69.8179,69.8363,7457.0
2020-11-02 12:20:00,75.86,75.95,75.86,75.94,7230.0,69.7811,69.8639,69.7811,69.8547,7230.0
2020-11-02 12:25:00,75.93,76.04,75.84,76.01,8263.0,69.8455,69.9467,69.7627,69.9191,8263.0
2020-11-02 12:30:00,76.03,76.11,75.99,76.02,7037.0,69.9375,70.011,69.9007,69.9283,7037.0
2020-11-02 12:35:00,76.03,76.07,75.79,75.81,9555.0,69.9375,69.9742,69.7167,69.7351,9555.0
2020-11-02 12:40:00,75.79,75.85,75.7,75.7,5914.0,69.7167,69.7719,69.6339,69.6339,5914.0
2020-11-02 12:45:00,75.73,75.77,75.54,75.6,10486.0,69.6615,69.6983,69.4867,69.5419,10486.0
2020-11-02 12:50:00,75.61,75.72,75.57,75.72,15183.0,69.5511,69.6523,69.5143,69.6523,15183.0
2020-11-02 12:55:00,75.78,75.82,75.69,75.75,9809.0,69.7075,69.7443,69.6247,69.6799,9809.0
2020-11-02 13:00:00,75.81,75.85,75.56,75.61,5210.0,69.7351,69.7719,69.5051,69.5511,5210.0
2020-11-02 13:05:00,75.57,75.6,75.48,75.55,10180.0,69.5143,69.5419,69.4315,69.4959,10180.0
2020-11-02 13:10:00,75.56,75.64,75.45,75.54,20979.0,69.5051,69.5787,69.4039,69.4867,20979.0
2020-11-02 13:15:00,75.53,75.58,75.49,75.53,21182.0,69.4775,69.5235,69.4407,69.4775,21182.0
2020-11-02 13:20:00,75.53,75.56,75.29,75.47,67881.0,69.4775,69.5051,69.2568,69.4223,67881.0
2020-11-02 13:25:00,75.45,75.45,75.28,75.42,6254.0,69.4039,69.4039,69.2476,69.3763,6254.0
2020-11-02 13:30:00,75.4,75.63,75.39,75.63,3766.0,69.3579,69.5695,69.3487,69.5695,3766.0
2020-11-02 13:35:00,75.62,75.62,75.43,75.48,5820.0,69.5603,69.5603,69.3855,69.4315,5820.0
2020-11-02 13:40:00,75.49,75.62,75.45,75.6,8535.0,69.4407,69.5603,69.4039,69.5419,8535.0
2020-11-02 13:45:00,75.6,75.75,75.59,75.73,5462.0,69.5419,69.6799,69.5327,69.6615,5462.0
2020-11-02 13:50:00,75.7,75.74,75.45,75.49,21764.0,69.6339,69.6707,69.4039,69.4407,21764.0
2020-11-02 13:55:00,75.5,75.51,75.38,75.39,8993.0,69.4499,69.4591,69.3395,69.3487,8993.0
2020-11-02 14:00:00,75.38,75.55,75.29,75.5,10574.0,69.3395,69.4959,69.2568,69.4499,10574.0
2020-11-02 14:05:00,75.5,75.65,75.47,75.59,10989.0,69.4499,69.5879,69.4223,69.5327,10989.0
2020-11-02 14:10:00,75.59,75.6,75.36,75.54,54802.0,69.5327,69.5419,69.3211,69.4867,54802.0
2020-11-02 14:15:00,75.48,75.49,75.29,75.34,11963.0,69.4315,69.4407,69.2568,69.3027,11963.0
2020-11-02 14:20:00,75.31,75.73,75.29,75.69,10384.0,69.2751,69.6615,69.2568,69.6247,10384.0
2020-11-02 14:25:00,75.69,75.92,75.69,75.92,7174.0,69.6247,69.8363,69.6247,69.8363,7174.0
2020-11-02 14:30:00,75.9,76.0,75.8,75.86,9176.0,69.8179,69.9099,69.7259,69.7811,9176.0
2020-11-02 14:35:00,75.89,76.07,75.89,75.98,5499.0,69.8087,69.9742,69.8087,69.8915,5499.0
2020-11-02 14:40:00,75.98,76.05,75.95,76.01,7540.0,69.8915,69.9558,69.8639,69.9191,7540.0
2020-11-02 14:45:00,76.0,76.22,75.98,76.02,13409.0,69.9099,70.1122,69.8915,69.9283,13409.0
2020-11-02 14:50:00,76.01,76.07,75.92,75.94,7031.0,69.9191,69.9742,69.8363,69.8547,7031.0
2020-11-02 14:55:00,75.95,75.97,75.8,75.94,5273.0,69.8639,69.8823,69.7259,69.8547,5273.0
2020-11-02 15:00:00,75.97,76.13,75.96,76.0,10729.0,69.8823,70.0294,69.8731,69.9099,10729.0
2020-11-02 15:05:00,76.02,76.05,75.93,75.95,7461.0,69.9283,69.9558,69.8455,69.8639,7461.0
2020-11-02 15:10:00,75.94,76.01,75.86,75.89,11724.0,69.8547,69.9191,69.7811,69.8087,11724.0
2020-11-02 15:15:00,75.92,76.13,75.88,76.1,13979.0,69.8363,70.0294,69.7995,70.0018,13979.0
2020-11-02 15:20:00,76.12,76.14,75.97,76.06,39961.0,70.0202,70.0386,69.8823,69.965,39961.0
2020-11-02 15:25:00,76.05,76.05,75.91,75.94,15196.0,69.9558,69.9558,69.8271,69.8547,15196.0
2020-11-02 15:30:00,75.95,76.11,75.79,75.81,21796.0,69.8639,70.011,69.7167,69.7351,21796.0
2020-11-02 15:35:00,75.82,75.84,75.62,75.7,30003.0,69.7443,69.7627,69.5603,69.6339,30003.0
2020-11-02 15:40:00,75.72,75.75,75.43,75.43,23087.0,69.6523,69.6799,69.3855,69.3855,23087.0
2020-11-02 15:45:00,75.44,75.77,75.4,75.58,55460.0,69.3947,69.6983,69.3579,69.5235,55460.0
2020-11-02 15:50:00,75.59,75.67,75.48,75.58,76032.0,69.5327,69.6063,69.4315,69.5235,76032.0
2020-11-02 15:55:00,75.62,75.71,75.29,75.66,225667.0,69.5603,69.6431,69.2568,69.5971,225667.0
2020-11-03 09:30:00,77.28,77.6,76.99,77.51,74576.0,71.0873,71.3816,70.8205,71.2989,74576.0
2020-11-03 09:35:00,77.51,77.57,76.83,77.49,26394.0,71.2989,71.354,70.6733,71.2805,26394.0
2020-11-03 09:40:00,77.43,77.8,77.36,77.8,20507.0,71.2253,71.5656,71.1609,71.5656,20507.0
2020-11-03 09:45:00,77.82,78.14,77.76,78.09,19218.0,71.584,71.8784,71.5288,71.8324,19218.0
2020-11-03 09:50:00,78.09,78.42,77.99,78.34,17331.0,71.8324,72.1359,71.7404,72.0623,17331.0
2020-11-03 09:55:00,78.38,78.4,78.2,78.25,14001.0,72.0991,72.1175,71.9336,71.9796,14001.0
2020-11-03 10:00:00,78.25,78.3,78.06,78.3,22860.0,71.9796,72.0255,71.8048,72.0255,22860.0
2020-11-03 10:05:00,78.33,78.47,77.95,77.96,66115.0,72.0531,72.1819,71.7036,71.7128,66115.0
2020-11-03 10:10:00,77.93,77.96,77.73,77.93,17009.0,71.6852,71.7128,71.5012,71.6852,17009.0
2020-11-03 10:15:00,77.98,78.29,77.96,78.29,62060.0,71.7312,72.0164,71.7128,72.0164,62060.0
2020-11-03 10:20:00,78.31,78.53,78.2,78.43,34734.0,72.0347,72.2371,71.9336,72.1451,34734.0
2020-11-03 10:25:00,78.44,78.62,78.43,78.49,19303.0,72.1543,72.3199,72.1451,72.2003,19303.0
2020-11-03 10:30:00,78.53,78.54,78.27,78.42,33961.0,72.2371,72.2463,71.998,72.1359,33961.0
2020-11-03 10:35:00,78.44,78.81,78.41,78.79,28253.0,72.1543,72.4947,72.1267,72.4763,28253.0
2020-11-03 10:40:00,78.83,78.83,78.6,78.7,37106.0,72.5131,72.5131,72.3015,72.3935,37106.0
2020-11-03 10:45:00,78.72,78.82,78.58,78.73,28821.0,72.4119,72.5039,72.2831,72.4211,28821.0
2020-11-03 10:50:00,78.76,78.78,78.56,78.7,15535.0,72.4487,72.4671,72.2647,72.3935,15535.0
2020-11-03 10:55:00,78.67,78.77,78.5,78.51,39493.0,72.3659,72.4579,72.2095,72.2187,39493.0
2020-11-03 11:00:00,78.55,78.67,78.42,78.67,52299.0,72.2555,72.3659,72.1359,72.3659,52299.0
2020-11-03 11:05:00,78.65,78.69,78.34,78.44,20493.0,72.3475,72.3843,72.0623,72.1543,20493.0
2020-11-03 11:10:00,78.4,78.44,78.25,78.41,15022.0,72.1175,72.1543,71.9796,72.1267,15022.0
2020-11-03 11:15:00,78.44,78.44,78.29,78.4,11653.0,72.1543,72.1543,72.0164,72.1175,11653.0
2020-11-03 11:20:00,78.36,78.37,78.2,78.26,10427.0,72.0807,72.0899,71.9336,71.9888,10427.0
2020-11-03 11:25:00,78.25,78.27,78.09,78.09,22680.0,71.9796,71.998,71.8324,71.8324,22680.0
2020-11-03 11:30:00,78.13,78.13,77.87,77.94,14339.0,71.8692,71.8692,71.63,71.6944,14339.0
2020-11-03 11:35:00,77.97,78.02,77.93,78.01,14090.0,71.722,71.768,71.6852,71.7588,14090.0
2020-11-03 11:40:00,77.99,78.15,77.94,77.95,9099.0,71.7404,71.8876,71.6944,71.7036,9099.0
2020-11-03 11:45:00,78.0,78.01,77.86,77.99,11595.0,71.7496,71.7588,71.6208,71.7404,11595.0
2020-11-03 11:50:00,77.99,78.1,77.86,77.86,5431.0,71.7404,71.8416,71.6208,71.6208,5431.0
2020-11-03 11:55:00,77.88,77.97,77.83,77.9,5552.0,71.6392,71.722,71.5932,71.6576,5552.0
2020-11-03 12:00:00,77.91,77.98,77.72,77.74,7569.0,71.6668,71.7312,71.492,71.5104,7569.0
2020-11-03 12:05:00,77.66,77.77,77.63,77.75,9431.0,71.4368,71.538,71.4092,71.5196,9431.0
2020-11-03 12:10:00,77.76,77.79,77.69,77.72,6102.0,71.5288,71.5564,71.4644,71.492,6102.0
2020-11-03 12:15:00,77.68,77.74,77.51,77.51,10305.0,71.4552,71.5104,71.2989,71.2989,10305.0
2020-11-03 12:20:00,77.52,77.6,77.49,77.56,7698.0,71.3081,71.3816,71.2805,71.3448,7698.0
2020-11-03 12:25:00,77.52,77.59,77.39,77.42,6874.0,71.3081,71.3724,71.1885,71.2161,6874.0
2020-11-03 12:30:00,77.39,77.44,77.37,77.43,5796.0,71.1885,71.2345,71.1701,71.2253,5796.0
2020-11-03 12:35:00,77.43,77.49,77.37,77.48,6855.0,71.2253,71.2805,71.1701,71.2713,6855.0
2020-11-03 12:40:00,77.47,77.51,77.4,77.46,8390.0,71.2621,71.2989,71.1977,71.2529,8390.0
2020-11-03 12:45:00,77.47,77.5,77.41,77.49,9208.0,71.2621,71.2897,71.2069,71.2805,9208.0
2020-11-03 12:50:00,77.49,77.5,77.35,77.36,8684.0,71.2805,71.2897,71.1517,71.1609,8684.0
2020-11-03 12:55:00,77.34,77.35,77.22,77.33,7274.0,71.1425,71.1517,71.0321,71.1333,7274.0
2020-11-03 13:00:00,77.33,77.56,77.32,77.49,28611.0,71.1333,71.3448,71.1241,71.2805,28611.0
2020-11-03 13:05:00,77.45,77.52,77.4,77.5,13162.0,71.2437,71.3081,71.1977,71.2897,13162.0
2020-11-03 13:10:00,77.51,77.61,77.46,77.57,6804.0,71.2989,71.3908,71.2529,71.354,6804.0
2020-11-03 13:15:00,77.6,77.62,77.5,77.56,5643.0,71.3816,71.4,71.2897,71.3448,5643.0
2020-11-03 13:20:00,77.56,77.58,77.42,77.55,13133.0,71.3448,71.3632,71.2161,71.3356,13133.0
2020-11-03 13:25:00,77.55,77.56,77.41,77.44,5826.0,71.3356,71.3448,71.2069,71.2345,5826.0
2020-11-03 13:30:00,77.45,77.55,77.45,77.53,10379.0,71.2437,71.3356,71.2437,71.3173,10379.0
2020-11-03 13:35:00,77.54,77.65,77.49,77.49,10739.0,71.3265,71.4276,71.2805,71.2805,10739.0
2020-11-03 13:40:00,77.48,77.48,77.31,77.37,8123.0,71.2713,71.2713,71.1149,71.1701,8123.0
2020-11-03 13:45:00,77.39,77.46,77.32,77.34,11283.0,71.1885,71.2529,71.1241,71.1425,11283.0
2020-11-03 13:50:00,77.34,77.4,77.27,77.29,12483.0,71.1425,71.1977,71.0781,71.0965,12483.0
2020-11-03 13:55:00,77.27,77.3,77.14,77.24,13750.0,71.0781,71.1057,70.9585,71.0505,13750.0
2020-11-03 14:00:00,77.26,77.49,77.2,77.43,28998.0,71.0689,71.2805,71.0137,71.2253,28998.0
2020-11-03 14:05:00,77.42,77.54,77.41,77.54,11638.0,71.2161,71.3265,71.2069,71.3265,11638.0
2020-11-03 14:10:00,77.56,77.69,77.54,77.63,13065.0,71.3448,71.4644,71.3265,71.4092,13065.0
2020-11-03 14:15:00,77.66,77.66,77.45,77.51,13760.0,71.4368,71.4368,71.2437,71.2989,13760.0
2020-11-03 14:20:00,77.49,77.61,77.42,77.47,9197.0,71.2805,71.3908,71.2161,71.2621,9197.0
2020-11-03 14:25:00,77.48,77.48,77.35,77.42,17688.0,71.2713,71.2713,71.1517,71.2161,17688.0
2020-11-03 14:30:00,77.42,77.8,77.37,77.79,13205.0,71.2161,71.5656,71.1701,71.5564,13205.0
2020-11-03 14:35:00,77.79,77.8,77.56,77.63,15417.0,71.5564,71.5656,71.3448,71.4092,15417.0
2020-11-03 14:40:00,77.59,77.76,77.59,77.75,13980.0,71.3724,71.5288,71.3724,71.5196,13980.0
2020-11-03 14:45:00,77.71,77.93,77.71,77.93,8199.0,71.4828,71.6852,71.4828,71.6852,8199.0
2020-11-03 14:50:00,77.89,77.91,77.74,77.81,18074.0,71.6484,71.6668,71.5104,71.5748,18074.0
2020-11-03 14:55:00,77.81,77.81,77.7,77.76,13507.0,71.5748,71.5748,71.4736,71.5288,13507.0
2020-11-03 15:00:00,77.76,77.81,77.62,77.74,12982.0,71.5288,71.5748,71.4,71.5104,12982.0
2020-11-03 15:05:00,77.73,77.74,77.63,77.65,9767.0,71.5012,71.5104,71.4092,71.4276,9767.0
2020-11-03 15:10:00,77.66,77.78,77.63,77.66,12974.0,71.4368,71.5472,71.4092,71.4368,12974.0
2020-11-03 15:15:00,77.66,77.84,77.66,77.84,9707.0,71.4368,71.6024,71.4368,71.6024,9707.0
2020-11-03 15:20:00,77.83,77.83,77.45,77.54,21890.0,71.5932,71.5932,71.2437,71.3265,21890.0
2020-11-03 15:25:00,77.54,77.77,77.53,77.68,21255.0,71.3265,71.538,71.3173,71.4552,21255.0
2020-11-03 15:30:00,77.68,77.91,77.65,77.89,22830.0,71.4552,71.6668,71.4276,71.6484,22830.0
2020-11-03 15:35:00,77.88,77.97,77.82,77.92,21780.0,71.6392,71.722,71.584,71.676,21780.0
2020-11-03 15:40:00,77.93,78.08,77.84,77.89,31907.0,71.6852,71.8232,71.6024,71.6484,31907.0
2020-11-03 15:45:00,77.88,78.0,77.83,77.93,47623.0,71.6392,71.7496,71.5932,71.6852,47623.0
2020-11-03 15:50:00,77.88,78.27,77.86,78.25,56893.0,71.6392,71.998,71.6208,71.9796,56893.0
2020-11-03 15:55:00,78.23,78.25,77.42,77.57,150155.0,71.9612,71.9796,71.2161,71.354,150155.0
2020-11-04 09:30:00,75.99,76.76,73.53,73.75,127927.0,69.9007,70.609,67.6378,67.8402,127927.0
2020-11-04 09:35:00,73.68,73.87,73.05,73.23,166137.0,67.7758,67.9505,67.1962,67.3618,166137.0
2020-11-04 09:40:00,73.25,74.29,73.15,74.1,83573.0,67.3802,68.3369,67.2882,68.1621,83573.0
2020-11-04 09:45:00,74.1,74.58,73.98,74.27,62994.0,68.1621,68.6036,68.0517,68.3185,62994.0
2020-11-04 09:50:00,74.32,74.66,74.2,74.39,40192.0,68.3645,68.6772,68.2541,68.4289,40192.0
2020-11-04 09:55:00,74.35,74.92,74.35,74.86,37105.0,68.3921,68.9164,68.3921,68.8612,37105.0
2020-11-04 10:00:00,74.87,75.18,74.74,75.18,28921.0,68.8704,69.1556,68.7508,69.1556,28921.0
2020-11-04 10:05:00,75.13,76.15,75.13,76.15,92876.0,69.1096,70.0478,69.1096,70.0478,92876.0
2020-11-04 10:10:00,76.12,76.14,75.89,75.98,25876.0,70.0202,70.0386,69.8087,69.8915,25876.0
2020-11-04 10:15:00,75.96,76.8,75.89,76.51,42514.0,69.8731,70.6457,69.8087,70.379,42514.0
2020-11-04 10:20:00,76.58,77.2,76.58,76.77,60884.0,70.4434,71.0137,70.4434,70.6182,60884.0
2020-11-04 10:25:00,76.67,76.73,76.14,76.47,24468.0,70.5262,70.5814,70.0386,70.3422,24468.0
2020-11-04 10:30:00,76.42,76.74,76.27,76.38,19369.0,70.2962,70.5906,70.1582,70.2594,19369.0
2020-11-04 10:35:00,76.4,76.44,76.07,76.08,34615.0,70.2778,70.3146,69.9742,69.9834,34615.0
2020-11-04 10:40:00,76.09,76.53,76.0,76.51,38286.0,69.9926,70.3974,69.9099,70.379,38286.0
2020-11-04 10:45:00,76.51,76.88,76.41,76.76,12882.0,70.379,70.7193,70.287,70.609,12882.0
2020-11-04 10:50:00,76.8,77.07,76.77,77.01,15641.0,70.6457,70.8941,70.6182,70.8389,15641.0
2020-11-04 10:55:00,77.01,77.2,76.89,77.2,15413.0,70.8389,71.0137,70.7285,71.0137,15413.0
2020-11-04 11:00:00,77.18,77.34,77.04,77.23,12183.0,70.9953,71.1425,70.8665,71.0413,12183.0
2020-11-04 11:05:00,77.28,77.28,77.04,77.05,14077.0,71.0873,71.0873,70.8665,70.8757,14077.0
2020-11-04 11:10:00,77.04,77.07,76.86,76.87,21641.0,70.8665,70.8941,70.7009,70.7101,21641.0
2020-11-04 11:15:00,76.9,77.2,76.9,77.08,8284.0,70.7377,71.0137,70.7377,70.9033,8284.0
2020-11-04 11:20:00,77.05,77.24,76.94,77.23,9635.0,70.8757,71.0505,70.7745,71.0413,9635.0
2020-11-04 11:25:00,77.25,77.39,77.14,77.16,15501.0,71.0597,71.1885,70.9585,70.9769,15501.0
2020-11-04 11:30:00,77.12,77.33,77.09,77.33,22870.0,70.9401,71.1333,70.9125,71.1333,22870.0
2020-11-04 11:35:00,77.34,77.52,77.3,77.45,14068.0,71.1425,71.3081,71.1057,71.2437,14068.0
2020-11-04 11:40:00,77.44,77.55,77.32,77.45,14120.0,71.2345,71.3356,71.1241,71.2437,14120.0
2020-11-04 11:45:00,77.46,77.58,77.22,77.22,10640.0,71.2529,71.3632,71.0321,71.0321,10640.0
2020-11-04 11:50:00,77.27,77.35,77.19,77.31,38032.0,71.0781,71.1517,71.0045,71.1149,38032.0
2020-11-04 11:55:00,77.31,77.52,77.27,77.4,15732.0,71.1149,71.3081,71.0781,71.1977,15732.0
2020-11-04 12:00:00,77.38,77.61,77.33,77.61,11320.0,71.1793,71.3908,71.1333,71.3908,11320.0
2020-11-04 12:05:00,77.57,77.65,77.43,77.46,8309.0,71.354,71.4276,71.2253,71.2529,8309.0
2020-11-04 12:10:00,77.46,77.58,77.44,77.44,4623.0,71.2529,71.3632,71.2345,71.2345,4623.0
2020-11-04 12:15:00,77.46,77.52,77.38,77.5,18922.0,71.2529,71.3081,71.1793,71.2897,18922.0
2020-11-04 12:20:00,77.51,77.75,77.5,77.73,13505.0,71.2989,71.5196,71.2897,71.5012,13505.0
2020-11-04 12:25:00,77.74,77.79,77.41,77.42,11441.0,71.5104,71.5564,71.2069,71.2161,11441.0
2020-11-04 12:30:00,77.39,77.5,77.35,77.48,6750.0,71.1885,71.2897,71.1517,71.2713,6750.0
2020-11-04 12:35:00,77.52,77.53,77.4,77.46,7731.0,71.3081,71.3173,71.1977,71.2529,7731.0
2020-11-04 12:40:00,77.48,77.54,77.3,77.36,10804.0,71.2713,71.3265,71.1057,71.1609,10804.0
2020-11-04 12:45:00,77.31,77.33,77.2,77.32,8231.0,71.1149,71.1333,71.0137,71.1241,8231.0
2020-11-04 12:50:00,77.32,77.32,77.12,77.14,11574.0,71.1241,71.1241,70.9401,70.9585,11574.0
2020-11-04 12:55:00,77.14,77.21,77.13,77.13,5537.0,70.9585,71.0229,70.9493,70.9493,5537.0
2020-11-04 13:00:00,77.14,77.35,77.12,77.22,9263.0,70.9585,71.1517,70.9401,71.0321,9263.0
2020-11-04 13:05:00,77.26,77.32,77.16,77.2,27699.0,71.0689,71.1241,70.9769,71.0137,27699.0
2020-11-04 13:10:00,77.19,77.35,77.19,77.26,11244.0,71.0045,71.1517,71.0045,71.0689,11244.0
2020-11-04 13:15:00,77.24,77.28,77.11,77.16,22272.0,71.0505,71.0873,70.9309,70.9769,22272.0
2020-11-04 13:20:00,77.14,77.27,77.1,77.27,7091.0,70.9585,71.0781,70.9217,71.0781,7091.0
2020-11-04 13:25:00,77.28,77.3,77.19,77.2,8131.0,71.0873,71.1057,71.0045,71.0137,8131.0
2020-11-04 13:30:00,77.18,77.36,77.17,77.33,12944.0,70.9953,71.1609,70.9861,71.1333,12944.0
2020-11-04 13:35:00,77.36,77.36,77.2,77.23,13161.0,71.1609,71.1609,71.0137,71.0413,13161.0
2020-11-04 13:40:00,77.22,77.22,76.79,77.03,13106.0,71.0321,71.0321,70.6366,70.8573,13106.0
2020-11-04 13:45:00,77.01,77.06,76.95,77.05,9290.0,70.8389,70.8849,70.7837,70.8757,9290.0
2020-11-04 13:50:00,77.05,77.17,76.99,77.08,7321.0,70.8757,70.9861,70.8205,70.9033,7321.0
2020-11-04 13:55:00,77.03,77.1,76.98,77.02,7578.0,70.8573,70.9217,70.8113,70.8481,7578.0
2020-11-04 14:00:00,77.02,77.25,77.0,77.03,8333.0,70.8481,71.0597,70.8297,70.8573,8333.0
2020-11-04 14:05:00,76.99,77.05,76.92,76.97,10297.0,70.8205,70.8757,70.7561,70.8021,10297.0
2020-11-04 14:10:00,76.95,77.0,76.91,76.98,9663.0,70.7837,70.8297,70.7469,70.8113,9663.0
2020-11-04 14:15:00,76.99,76.99,76.77,76.88,10000.0,70.8205,70.8205,70.6182,70.7193,10000.0
2020-11-04 14:20:00,76.96,77.18,76.93,77.04,8486.0,70.7929,70.9953,70.7653,70.8665,8486.0
2020-11-04 14:25:00,77.04,77.17,77.0,77.17,5328.0,70.8665,70.9861,70.8297,70.9861,5328.0
2020-11-04 14:30:00,77.19,77.23,77.09,77.12,10108.0,71.0045,71.0413,70.9125,70.9401,10108.0
2020-11-04 14:35:00,77.11,77.22,77.02,77.06,12738.0,70.9309,71.0321,70.8481,70.8849,12738.0
2020-11-04 14:40:00,77.05,77.05,76.8,76.89,18362.0,70.8757,70.8757,70.6457,70.7285,18362.0
2020-11-04 14:45:00,76.88,76.89,76.73,76.75,5134.0,70.7193,70.7285,70.5814,70.5998,5134.0
2020-11-04 14:50:00,76.78,77.0,76.75,76.83,11191.0,70.6274,70.8297,70.5998,70.6733,11191.0
2020-11-04 14:55:00,76.83,76.93,76.72,76.85,9089.0,70.6733,70.7653,70.5722,70.6917,9089.0
2020-11-04 15:00:00,76.85,76.97,76.6,76.64,8840.0,70.6917,70.8021,70.4618,70.4986,8840.0
2020-11-04 15:05:00,76.66,76.68,76.41,76.53,15384.0,70.517,70.5354,70.287,70.3974,15384.0
2020-11-04 15:10:00,76.55,76.6,76.25,76.31,19828.0,70.4158,70.4618,70.1398,70.195,19828.0
2020-11-04 15:15:00,76.28,76.31,76.06,76.12,44672.0,70.1674,70.195,69.965,70.0202,44672.0
2020-11-04 15:20:00,76.11,76.18,75.99,76.0,47092.0,70.011,70.0754,69.9007,69.9099,47092.0
2020-11-04 15:25:00,75.98,76.05,75.75,75.8,27311.0,69.8915,69.9558,69.6799,69.7259,27311.0
2020-11-04 15:30:00,75.8,76.01,75.63,75.96,38417.0,69.7259,69.9191,69.5695,69.8731,38417.0
2020-11-04 15:35:00,75.96,75.96,75.57,75.66,31945.0,69.8731,69.8731,69.5143,69.5971,31945.0
2020-11-04 15:40:00,75.63,75.69,75.55,75.66,45675.0,69.5695,69.6247,69.4959,69.5971,45675.0
2020-11-04 15:45:00,75.66,75.86,75.53,75.58,57874.0,69.5971,69.7811,69.4775,69.5235,57874.0
2020-11-04 15:50:00,75.56,75.82,75.52,75.73,62078.0,69.5051,69.7443,69.4683,69.6615,62078.0
2020-11-04 15:55:00,75.71,75.73,75.41,75.58,220954.0,69.6431,69.6615,69.3671,69.5235,220954.0
2020-11-05 09:30:00,76.45,77.4,76.2,77.15,40357.0,70.3238,71.1977,70.0938,70.9677,40357.0
2020-11-05 09:35:00,77.14,77.14,76.65,76.66,15062.0,70.9585,70.9585,70.5078,70.517,15062.0
2020-11-05 09:40:00,76.53,76.94,76.33,76.94,7596.0,70.3974,70.7745,70.2134,70.7745,7596.0
2020-11-05 09:45:00,76.97,77.4,76.97,77.16,10805.0,70.8021,71.1977,70.8021,70.9769,10805.0
2020-11-05 09:50:00,77.2,77.25,76.99,77.25,28667.0,71.0137,71.0597,70.8205,71.0597,28667.0
2020-11-05 09:55:00,77.25,77.34,76.85,76.94,18538.0,71.0597,71.1425,70.6917,70.7745,18538.0
2020-11-05 10:00:00,76.88,77.07,76.83,77.04,14980.0,70.7193,70.8941,70.6733,70.8665,14980.0
2020-11-05 10:05:00,77.11,77.29,76.96,77.11,9677.0,70.9309,71.0965,70.7929,70.9309,9677.0
2020-11-05 10:10:00,77.03,77.45,77.03,77.38,9790.0,70.8573,71.2437,70.8573,71.1793,9790.0
2020-11-05 10:15:00,77.38,77.96,77.34,77.81,89377.0,71.1793,71.7128,71.1425,71.5748,89377.0
2020-11-05 10:20:00,77.85,78.48,77.85,78.46,52891.0,71.6116,72.1911,71.6116,72.1727,52891.0
2020-11-05 10:25:00,78.47,78.48,78.23,78.23,18014.0,72.1819,72.1911,71.9612,71.9612,18014.0
2020-11-05 10:30:00,78.18,78.46,78.17,78.38,31497.0,71.9152,72.1727,71.906,72.0991,31497.0
2020-11-05 10:35:00,78.4,78.78,78.35,78.67,22978.0,72.1175,72.4671,72.0715,72.3659,22978.0
2020-11-05 10:40:00,78.63,78.87,78.62,78.73,16592.0,72.3291,72.5499,72.3199,72.4211,16592.0
2020-11-05 10:45:00,78.76,79.04,78.69,78.69,15743.0,72.4487,72.7063,72.3843,72.3843,15743.0
2020-11-05 10:50:00,78.7,78.7,78.48,78.57,11355.0,72.3935,72.3935,72.1911,72.2739,11355.0
2020-11-05 10:55:00,78.56,78.74,78.48,78.63,13477.0,72.2647,72.4303,72.1911,72.3291,13477.0
2020-11-05 11:00:00,78.66,78.7,78.53,78.56,7708.0,72.3567,72.3935,72.2371,72.2647,7708.0
2020-11-05 11:05:00,78.55,78.6,78.43,78.6,9274.0,72.2555,72.3015,72.1451,72.3015,9274.0
2020-11-05 11:10:00,78.58,78.64,78.37,78.6,13080.0,72.2831,72.3383,72.0899,72.3015,13080.0
2020-11-05 11:15:00,78.61,78.75,78.61,78.68,11646.0,72.3107,72.4395,72.3107,72.3751,11646.0
2020-11-05 11:20:00,78.74,78.76,78.37,78.43,20164.0,72.4303,72.4487,72.0899,72.1451,20164.0
2020-11-05 11:25:00,78.43,78.45,78.24,78.24,8154.0,72.1451,72.1635,71.9704,71.9704,8154.0
2020-11-05 11:30:00,78.24,78.38,78.19,78.36,10614.0,71.9704,72.0991,71.9244,72.0807,10614.0
2020-11-05 11:35:00,78.3,78.34,78.22,78.28,19575.0,72.0255,72.0623,71.952,72.0072,19575.0
2020-11-05 11:40:00,78.26,78.33,78.24,78.31,14114.0,71.9888,72.0531,71.9704,72.0347,14114.0
2020-11-05 11:45:00,78.31,78.48,78.31,78.46,15631.0,72.0347,72.1911,72.0347,72.1727,15631.0
2020-11-05 11:50:00,78.49,78.49,78.26,78.45,11786.0,72.2003,72.2003,71.9888,72.1635,11786.0
2020-11-05 11:55:00,78.48,78.62,78.44,78.52,6971.0,72.1911,72.3199,72.1543,72.2279,6971.0
2020-11-05 12:00:00,78.53,78.56,78.45,78.5,10063.0,72.2371,72.2647,72.1635,72.2095,10063.0
2020-11-05 12:05:00,78.51,78.51,78.31,78.41,12172.0,72.2187,72.2187,72.0347,72.1267,12172.0
2020-11-05 12:10:00,78.44,78.47,78.34,78.37,4940.0,72.1543,72.1819,72.0623,72.0899,4940.0
2020-11-05 12:15:00,78.39,78.44,78.18,78.26,17952.0,72.1083,72.1543,71.9152,71.9888,17952.0
2020-11-05 12:20:00,78.29,78.33,78.0,78.15,10425.0,72.0164,72.0531,71.7496,71.8876,10425.0
2020-11-05 12:25:00,78.12,78.13,78.05,78.06,4513.0,71.86,71.8692,71.7956,71.8048,4513.0
2020-11-05 12:30:00,78.07,78.14,77.97,77.98,7333.0,71.814,71.8784,71.722,71.7312,7333.0
2020-11-05 12:35:00,77.97,78.28,77.94,78.28,7089.0,71.722,72.0072,71.6944,72.0072,7089.0
2020-11-05 12:40:00,78.23,78.29,78.19,78.23,5787.0,71.9612,72.0164,71.9244,71.9612,5787.0
2020-11-05 12:45:00,78.3,78.4,78.27,78.4,2810.0,72.0255,72.1175,71.998,72.1175,2810.0
2020-11-05 12:50:00,78.36,78.4,78.31,78.34,5307.0,72.0807,72.1175,72.0347,72.0623,5307.0
2020-11-05 12:55:00,78.36,78.52,78.34,78.49,5951.0,72.0807,72.2279,72.0623,72.2003,5951.0
2020-11-05 13:00:00,78.52,78.65,78.48,78.62,17949.0,72.2279,72.3475,72.1911,72.3199,17949.0
2020-11-05 13:05:00,78.6,78.67,78.53,78.57,8732.0,72.3015,72.3659,72.2371,72.2739,8732.0
2020-11-05 13:10:00,78.62,78.69,78.6,78.66,8984.0,72.3199,72.3843,72.3015,72.3567,8984.0
2020-11-05 13:15:00,78.66,78.77,78.59,78.77,13865.0,72.3567,72.4579,72.2923,72.4579,13865.0
2020-11-05 13:20:00,78.75,78.75,78.62,78.66,12520.0,72.4395,72.4395,72.3199,72.3567,12520.0
2020-11-05 13:25:00,78.7,78.75,78.67,78.71,5715.0,72.3935,72.4395,72.3659,72.4027,5715.0
2020-11-05 13:30:00,78.71,78.91,78.69,78.9,15850.0,72.4027,72.5867,72.3843,72.5775,15850.0
2020-11-05 13:35:00,78.9,78.96,78.85,78.91,20401.0,72.5775,72.6327,72.5315,72.5867,20401.0
2020-11-05 13:40:00,78.91,79.13,78.91,79.13,16140.0,72.5867,72.789,72.5867,72.789,16140.0
2020-11-05 13:45:00,79.18,79.21,78.92,78.93,4977.0,72.835,72.8626,72.5959,72.6051,4977.0
2020-11-05 13:50:00,78.9,78.91,78.75,78.87,9103.0,72.5775,72.5867,72.4395,72.5499,9103.0
2020-11-05 13:55:00,78.89,79.14,78.89,78.98,8575.0,72.5683,72.7982,72.5683,72.6511,8575.0
2020-11-05 14:00:00,79.02,79.11,78.91,79.09,3712.0,72.6879,72.7706,72.5867,72.7522,3712.0
2020-11-05 14:05:00,79.08,79.15,78.96,79.05,6212.0,72.743,72.8074,72.6327,72.7154,6212.0
2020-11-05 14:10:00,79.01,79.07,78.89,78.95,9267.0,72.6787,72.7338,72.5683,72.6235,9267.0
2020-11-05 14:15:00,78.95,79.01,78.81,78.87,7281.0,72.6235,72.6787,72.4947,72.5499,7281.0
2020-11-05 14:20:00,78.84,78.89,78.77,78.83,38681.0,72.5223,72.5683,72.4579,72.5131,38681.0
2020-11-05 14:25:00,78.81,78.88,78.69,78.69,17293.0,72.4947,72.5591,72.3843,72.3843,17293.0
2020-11-05 14:30:00,78.67,78.88,78.67,78.72,16433.0,72.3659,72.5591,72.3659,72.4119,16433.0
2020-11-05 14:35:00,78.71,78.71,78.47,78.51,19290.0,72.4027,72.4027,72.1819,72.2187,19290.0
2020-11-05 14:40:00,78.52,78.62,78.43,78.55,12458.0,72.2279,72.3199,72.1451,72.2555,12458.0
2020-11-05 14:45:00,78.56,78.62,78.47,78.48,19194.0,72.2647,72.3199,72.1819,72.1911,19194.0
2020-11-05 14:50:00,78.47,78.55,78.36,78.54,13977.0,72.1819,72.2555,72.0807,72.2463,13977.0
2020-11-05 14:55:00,78.55,78.7,78.42,78.63,10175.0,72.2555,72.3935,72.1359,72.3291,10175.0
2020-11-05 15:00:00,78.61,78.65,78.51,78.57,10590.0,72.3107,72.3475,72.2187,72.2739,10590.0
2020-11-05 15:05:00,78.56,78.59,78.43,78.49,14315.0,72.2647,72.2923,72.1451,72.2003,14315.0
2020-11-05 15:10:00,78.49,78.64,78.44,78.48,26025.0,72.2003,72.3383,72.1543,72.1911,26025.0
2020-11-05 15:15:00,78.45,78.64,78.42,78.58,20453.0,72.1635,72.3383,72.1359,72.2831,20453.0
2020-11-05 15:20:00,78.56,78.67,78.54,78.64,9490.0,72.2647,72.3659,72.2463,72.3383,9490.0
2020-11-05 15:25:00,78.64,78.65,78.52,78.57,9836.0,72.3383,72.3475,72.2279,72.2739,9836.0
2020-11-05 15:30:00,78.58,78.65,78.28,78.31,22064.0,72.2831,72.3475,72.0072,72.0347,22064.0
2020-11-05 15:35:00,78.31,78.44,78.26,78.31,39640.0,72.0347,72.1543,71.9888,72.0347,39640.0
2020-11-05 15:40:00,78.33,78.6,78.33,78.41,49157.0,72.0531,72.3015,72.0531,72.1267,49157.0
2020-11-05 15:45:00,78.39,78.54,78.37,78.52,56517.0,72.1083,72.2463,72.0899,72.2279,56517.0
2020-11-05 15:50:00,78.51,78.72,78.45,78.67,74143.0,72.2187,72.4119,72.1635,72.3659,74143.0
2020-11-05 15:55:00,78.66,78.79,78.48,78.7,199784.0,72.3567,72.4763,72.1911,72.3935,199784.0
2020-11-06 09:30:00,79.31,79.79,79.02,79.63,82309.0,73.0484,73.4905,72.7813,73.3432,82309.0
2020-11-06 09:35:00,79.57,79.76,79.22,79.5,38228.0,73.2879,73.4629,72.9655,73.2234,38228.0
2020-11-06 09:40:00,79.48,79.55,79.21,79.29,24213.0,73.205,73.2695,72.9563,73.03,24213.0
2020-11-06 09:45:00,79.29,79.49,79.02,79.16,35077.0,73.03,73.2142,72.7813,72.9103,35077.0
2020-11-06 09:50:00,79.15,79.2,78.84,79.12,24402.0,72.9011,72.9471,72.6155,72.8734,24402.0
2020-11-06 09:55:00,79.02,79.02,78.49,78.6,17715.0,72.7813,72.7813,72.2932,72.3945,17715.0
2020-11-06 10:00:00,78.64,78.85,78.46,78.51,12906.0,72.4313,72.6247,72.2655,72.3116,12906.0
2020-11-06 10:05:00,78.51,78.72,78.32,78.59,8466.0,72.3116,72.505,72.1366,72.3853,8466.0
2020-11-06 10:10:00,78.65,78.82,78.51,78.82,18628.0,72.4405,72.5971,72.3116,72.5971,18628.0
2020-11-06 10:15:00,78.78,78.85,78.6,78.8,13021.0,72.5603,72.6247,72.3945,72.5787,13021.0
2020-11-06 10:20:00,78.78,78.83,78.65,78.83,13777.0,72.5603,72.6063,72.4405,72.6063,13777.0
2020-11-06 10:25:00,78.83,78.85,78.56,78.62,11637.0,72.6063,72.6247,72.3576,72.4129,11637.0
2020-11-06 10:30:00,78.63,78.71,78.29,78.34,12537.0,72.4221,72.4958,72.109,72.155,12537.0
2020-11-06 10:35:00,78.42,78.58,78.32,78.32,9462.0,72.2287,72.3761,72.1366,72.1366,9462.0
2020-11-06 10:40:00,78.3,78.5,78.29,78.42,10784.0,72.1182,72.3024,72.109,72.2287,10784.0
2020-11-06 10:45:00,78.39,78.6,78.38,78.55,8346.0,72.2011,72.3945,72.1918,72.3484,8346.0
2020-11-06 10:50:00,78.54,78.74,78.54,78.68,36994.0,72.3392,72.5234,72.3392,72.4682,36994.0
2020-11-06 10:55:00,78.7,78.77,78.04,78.18,11486.0,72.4866,72.5511,71.8787,72.0076,11486.0
2020-11-06 11:00:00,78.17,78.5,78.09,78.41,12987.0,71.9984,72.3024,71.9247,72.2195,12987.0
2020-11-06 11:05:00,78.36,78.58,78.36,78.55,6276.0,72.1734,72.3761,72.1734,72.3484,6276.0
2020-11-06 11:10:00,78.53,78.53,78.3,78.35,9553.0,72.33,72.33,72.1182,72.1642,9553.0
2020-11-06 11:15:00,78.39,78.39,78.12,78.13,10441.0,72.2011,72.2011,71.9524,71.9616,10441.0
2020-11-06 11:20:00,78.11,78.15,77.92,77.99,13749.0,71.9432,71.98,71.7682,71.8326,13749.0
2020-11-06 11:25:00,77.96,78.04,77.87,77.92,5895.0,71.805,71.8787,71.7221,71.7682,5895.0
2020-11-06 11:30:00,77.92,78.02,77.83,77.96,8901.0,71.7682,71.8603,71.6853,71.805,8901.0
2020-11-06 11:35:00,77.95,78.06,77.95,78.06,11004.0,71.7958,71.8971,71.7958,71.8971,11004.0
2020-11-06 11:40:00,78.04,78.08,77.9,77.94,8952.0,71.8787,71.9155,71.7497,71.7866,8952.0
2020-11-06 11:45:00,77.93,78.05,77.92,77.99,5184.0,71.7774,71.8879,71.7682,71.8326,5184.0
2020-11-06 11:50:00,78.05,78.16,77.98,78.0,9640.0,71.8879,71.9892,71.8234,71.8418,9640.0
2020-11-06 11:55:00,78.0,78.02,77.89,77.98,4684.0,71.8418,71.8603,71.7405,71.8234,4684.0
2020-11-06 12:00:00,77.95,78.01,77.9,77.98,10625.0,71.7958,71.8511,71.7497,71.8234,10625.0
2020-11-06 12:05:00,77.95,77.99,77.91,77.93,7330.0,71.7958,71.8326,71.759,71.7774,7330.0
2020-11-06 12:10:00,77.94,77.97,77.86,77.92,9614.0,71.7866,71.8142,71.7129,71.7682,9614.0
2020-11-06 12:15:00,77.91,77.93,77.85,77.9,9280.0,71.759,71.7774,71.7037,71.7497,9280.0
2020-11-06 12:20:00,77.91,77.98,77.87,77.88,11884.0,71.759,71.8234,71.7221,71.7313,11884.0
2020-11-06 12:25:00,77.9,77.97,77.89,77.93,20162.0,71.7497,71.8142,71.7405,71.7774,20162.0
2020-11-06 12:30:00,77.96,78.03,77.93,77.95,9938.0,71.805,71.8695,71.7774,71.7958,9938.0
2020-11-06 12:35:00,77.96,77.97,77.8,77.84,8439.0,71.805,71.8142,71.6576,71.6945,8439.0
2020-11-06 12:40:00,77.84,77.9,77.81,77.84,8334.0,71.6945,71.7497,71.6668,71.6945,8334.0
2020-11-06 12:45:00,77.84,77.93,77.8,77.91,17983.0,71.6945,71.7774,71.6576,71.759,17983.0
2020-11-06 12:50:00,77.91,77.97,77.84,77.9,46784.0,71.759,71.8142,71.6945,71.7497,46784.0
2020-11-06 12:55:00,77.91,77.95,77.82,77.95,67807.0,71.759,71.7958,71.6761,71.7958,67807.0
2020-11-06 13:00:00,77.95,77.98,77.8,77.91,69784.0,71.7958,71.8234,71.6576,71.759,69784.0
2020-11-06 13:05:00,77.91,77.97,77.8,77.92,49168.0,71.759,71.8142,71.6576,71.7682,49168.0
2020-11-06 13:10:00,77.88,78.04,77.87,77.94,26479.0,71.7313,71.8787,71.7221,71.7866,26479.0
2020-11-06 13:15:00,77.94,78.12,77.88,78.12,13009.0,71.7866,71.9524,71.7313,71.9524,13009.0
2020-11-06 13:20:00,78.08,78.1,77.98,78.02,6672.0,71.9155,71.934,71.8234,71.8603,6672.0
2020-11-06 13:25:00,78.03,78.11,78.03,78.05,4568.0,71.8695,71.9432,71.8695,71.8879,4568.0
2020-11-06 13:30:00,78.02,78.05,77.98,78.02,9168.0,71.8603,71.8879,71.8234,71.8603,9168.0
2020-11-06 13:35:00,77.99,78.07,77.97,77.99,7945.0,71.8326,71.9063,71.8142,71.8326,7945.0
2020-11-06 13:40:00,77.99,78.08,77.95,77.95,8558.0,71.8326,71.9155,71.7958,71.7958,8558.0
2020-11-06 13:45:00,77.94,78.13,77.93,78.12,6300.0,71.7866,71.9616,71.7774,71.9524,6300.0
2020-11-06 13:50:00,78.14,78.18,78.06,78.09,3180.0,71.9708,72.0076,71.8971,71.9247,3180.0
2020-11-06 13:55:00,78.11,78.11,77.98,78.09,7069.0,71.9432,71.9432,71.8234,71.9247,7069.0
2020-11-06 14:00:00,78.11,78.15,77.91,77.93,9549.0,71.9432,71.98,71.759,71.7774,9549.0
2020-11-06 14:05:00,77.96,78.0,77.78,77.79,26000.0,71.805,71.8418,71.6392,71.6484,26000.0
2020-11-06 14:10:00,77.77,77.77,77.53,77.56,9527.0,71.63,71.63,71.409,71.4366,9527.0
2020-11-06 14:15:00,77.53,77.55,77.45,77.47,17897.0,71.409,71.4274,71.3353,71.3537,17897.0
2020-11-06 14:20:00,77.47,77.5,77.41,77.47,8942.0,71.3537,71.3813,71.2984,71.3537,8942.0
2020-11-06 14:25:00,77.46,77.54,77.35,77.43,12195.0,71.3445,71.4182,71.2432,71.3168,12195.0
2020-11-06 14:30:00,77.42,77.44,77.27,77.28,16868.0,71.3076,71.3261,71.1695,71.1787,16868.0
2020-11-06 14:35:00,77.28,77.33,77.19,77.2,8364.0,71.1787,71.2247,71.0958,71.105,8364.0
2020-11-06 14:40:00,77.21,77.22,77.13,77.14,8671.0,71.1142,71.1234,71.0405,71.0497,8671.0
2020-11-06 14:45:00,77.16,77.24,77.11,77.19,9571.0,71.0682,71.1419,71.0221,71.0958,9571.0
2020-11-06 14:50:00,77.2,77.3,77.19,77.3,6988.0,71.105,71.1971,71.0958,71.1971,6988.0
2020-11-06 14:55:00,77.28,77.38,77.28,77.34,8805.0,71.1787,71.2708,71.1787,71.234,8805.0
2020-11-06 15:00:00,77.33,77.33,77.12,77.15,7632.0,71.2247,71.2247,71.0313,71.059,7632.0
2020-11-06 15:05:00,77.14,77.31,77.14,77.3,27604.0,71.0497,71.2063,71.0497,71.1971,27604.0
2020-11-06 15:10:00,77.29,77.42,77.27,77.35,13194.0,71.1879,71.3076,71.1695,71.2432,13194.0
2020-11-06 15:15:00,77.36,77.48,77.32,77.42,19406.0,71.2524,71.3629,71.2155,71.3076,19406.0
2020-11-06 15:20:00,77.42,77.42,77.3,77.37,17385.0,71.3076,71.3076,71.1971,71.2616,17385.0
2020-11-06 15:25:00,77.36,77.52,77.36,77.49,19576.0,71.2524,71.3997,71.2524,71.3721,19576.0
2020-11-06 15:30:00,77.48,77.67,77.43,77.65,23827.0,71.3629,71.5379,71.3168,71.5195,23827.0
2020-11-06 15:35:00,77.65,77.81,77.64,77.81,28906.0,71.5195,71.6668,71.5103,71.6668,28906.0
2020-11-06 15:40:00,77.8,77.9,77.7,77.9,25718.0,71.6576,71.7497,71.5655,71.7497,25718.0
2020-11-06 15:45:00,77.91,78.14,77.9,78.12,50470.0,71.759,71.9708,71.7497,71.9524,50470.0
2020-11-06 15:50:00,78.13,78.22,77.97,77.99,68689.0,71.9616,72.0445,71.8142,71.8326,68689.0
2020-11-06 15:55:00,77.97,77.98,77.6,77.78,181774.0,71.8142,71.8234,71.4734,71.6392,181774.0
2020-11-09 09:30:00,84.78,89.78,84.78,89.37,69493.0,78.0866,82.6918,78.0866,82.3142,69493.0
2020-11-09 09:35:00,89.24,90.3,87.71,89.19,326519.0,82.1944,83.1708,80.7852,82.1484,326519.0
2020-11-09 09:40:00,89.12,89.77,88.71,89.62,92938.0,82.0839,82.6826,81.7063,82.5444,92938.0
2020-11-09 09:45:00,89.68,89.89,89.32,89.48,67036.0,82.5997,82.7931,82.2681,82.4155,67036.0
2020-11-09 09:50:00,89.48,89.55,88.83,89.15,101321.0,82.4155,82.48,81.8168,82.1115,101321.0
2020-11-09 09:55:00,89.15,89.26,88.27,88.85,111914.0,82.1115,82.2129,81.301,81.8352,111914.0
2020-11-09 10:00:00,88.85,89.21,88.35,89.0,70035.0,81.8352,82.1668,81.3747,81.9734,70035.0
2020-11-09 10:05:00,89.09,89.09,88.25,88.55,49775.0,82.0563,82.0563,81.2826,81.5589,49775.0
2020-11-09 10:10:00,88.47,88.76,88.31,88.41,89180.0,81.4852,81.7523,81.3379,81.43,89180.0
2020-11-09 10:15:00,88.37,89.39,88.33,89.29,91807.0,81.3931,82.3326,81.3563,82.2405,91807.0
2020-11-09 10:20:00,89.3,89.68,89.29,89.4,55717.0,82.2497,82.5997,82.2405,82.3418,55717.0
2020-11-09 10:25:00,89.39,89.49,88.87,88.92,64963.0,82.3326,82.4247,81.8537,81.8997,64963.0
2020-11-09 10:30:00,88.88,89.47,88.81,89.24,102018.0,81.8629,82.4063,81.7984,82.1944,102018.0
2020-11-09 10:35:00,89.24,89.38,88.06,88.07,41434.0,82.1944,82.3234,81.1076,81.1168,41434.0
2020-11-09 10:40:00,88.08,88.6,87.92,88.29,51038.0,81.126,81.605,80.9787,81.3194,51038.0
2020-11-09 10:45:00,88.33,88.45,87.88,88.06,46194.0,81.3563,81.4668,80.9418,81.1076,46194.0
2020-11-09 10:50:00,88.06,88.28,87.87,87.87,153499.0,81.1076,81.3102,80.9326,80.9326,153499.0
2020-11-09 10:55:00,87.81,87.85,87.21,87.28,68437.0,80.8773,80.9142,80.3247,80.3892,68437.0
2020-11-09 11:00:00,87.29,87.49,86.67,86.67,42781.0,80.3984,80.5826,79.8273,79.8273,42781.0
2020-11-09 11:05:00,86.72,87.53,86.72,87.45,30279.0,79.8734,80.6194,79.8734,80.5458,30279.0
2020-11-09 11:10:00,87.43,87.49,86.95,87.35,20935.0,80.5273,80.5826,80.0852,80.4537,20935.0
2020-11-09 11:15:00,87.34,87.53,86.84,87.11,18095.0,80.4444,80.6194,79.9839,80.2326,18095.0
2020-11-09 11:20:00,87.15,87.25,87.0,87.06,75533.0,80.2694,80.3616,80.1313,80.1866,75533.0
2020-11-09 11:25:00,87.08,87.52,86.92,87.52,24092.0,80.205,80.6102,80.0576,80.6102,24092.0
2020-11-09 11:30:00,87.56,87.64,87.15,87.2,16800.0,80.6471,80.7208,80.2694,80.3155,16800.0
2020-11-09 11:35:00,87.27,87.64,87.26,87.5,38537.0,80.38,80.7208,80.3708,80.5918,38537.0
2020-11-09 11:40:00,87.53,87.71,87.39,87.7,23934.0,80.6194,80.7852,80.4905,80.776,23934.0
2020-11-09 11:45:00,87.73,87.83,87.56,87.56,21745.0,80.8037,80.8958,80.6471,80.6471,21745.0
2020-11-09 11:50:00,87.57,87.82,87.38,87.73,17051.0,80.6563,80.8866,80.4813,80.8037,17051.0
2020-11-09 11:55:00,87.74,87.88,87.63,87.83,17807.0,80.8129,80.9418,80.7116,80.8958,17807.0
2020-11-09 12:00:00,87.88,88.17,87.83,88.15,29945.0,80.9418,81.2089,80.8958,81.1905,29945.0
2020-11-09 12:05:00,88.12,88.4,88.02,88.4,32142.0,81.1629,81.4208,81.0708,81.4208,32142.0
2020-11-09 12:10:00,88.45,88.62,88.29,88.43,31930.0,81.4668,81.6234,81.3194,81.4484,31930.0
2020-11-09 12:15:00,88.43,88.71,88.33,88.5,27205.0,81.4484,81.7063,81.3563,81.5129,27205.0
2020-11-09 12:20:00,88.51,89.01,88.51,88.97,40905.0,81.5221,81.9826,81.5221,81.9458,40905.0
2020-11-09 12:25:00,88.97,89.33,88.97,89.3,38562.0,81.9458,82.2773,81.9458,82.2497,38562.0
2020-11-09 12:30:00,89.23,89.48,89.19,89.4,37627.0,82.1852,82.4155,82.1484,82.3418,37627.0
2020-11-09 12:35:00,89.39,90.09,89.39,89.69,102830.0,82.3326,82.9773,82.3326,82.6089,102830.0
2020-11-09 12:40:00,89.68,89.95,89.56,89.81,229255.0,82.5997,82.8484,82.4892,82.7194,229255.0
2020-11-09 12:45:00,89.78,89.95,89.6,89.91,17807.0,82.6918,82.8484,82.526,82.8115,17807.0
2020-11-09 12:50:00,89.92,89.98,89.66,89.66,15432.0,82.8208,82.876,82.5813,82.5813,15432.0
2020-11-09 12:55:00,89.63,89.78,89.58,89.73,26558.0,82.5537,82.6918,82.5076,82.6458,26558.0
2020-11-09 13:00:00,89.76,89.96,89.67,89.76,45106.0,82.6734,82.8576,82.5905,82.6734,45106.0
2020-11-09 13:05:00,89.79,90.04,89.79,90.01,30606.0,82.701,82.9313,82.701,82.9037,30606.0
2020-11-09 13:10:00,89.98,90.11,89.9,90.02,34730.0,82.876,82.9958,82.8023,82.9129,34730.0
2020-11-09 13:15:00,90.05,90.11,89.61,89.75,31172.0,82.9405,82.9958,82.5352,82.6642,31172.0
2020-11-09 13:20:00,89.8,89.9,89.69,89.88,92842.0,82.7102,82.8023,82.6089,82.7839,92842.0
2020-11-09 13:25:00,89.89,89.95,89.6,89.72,126620.0,82.7931,82.8484,82.526,82.6365,126620.0
2020-11-09 13:30:00,89.76,89.88,89.6,89.79,53459.0,82.6734,82.7839,82.526,82.701,53459.0
2020-11-09 13:35:00,89.8,89.88,89.42,89.47,39831.0,82.7102,82.7839,82.3602,82.4063,39831.0
2020-11-09 13:40:00,89.42,89.47,89.14,89.38,27451.0,82.3602,82.4063,82.1023,82.3234,27451.0
2020-11-09 13:45:00,89.45,89.5,89.14,89.21,37656.0,82.3879,82.4339,82.1023,82.1668,37656.0
2020-11-09 13:50:00,89.2,89.36,88.9,89.05,19429.0,82.1576,82.305,81.8813,82.0194,19429.0
2020-11-09 13:55:00,89.01,89.06,88.81,88.89,30247.0,81.9826,82.0287,81.7984,81.8721,30247.0
2020-11-09 14:00:00,88.88,88.93,88.56,88.75,27624.0,81.8629,81.9089,81.5681,81.7431,27624.0
2020-11-09 14:05:00,88.77,88.8,88.63,88.66,17951.0,81.7615,81.7892,81.6326,81.6602,17951.0
2020-11-09 14:10:00,88.62,88.92,88.4,88.89,19250.0,81.6234,81.8997,81.4208,81.8721,19250.0
2020-11-09 14:15:00,88.94,89.04,88.82,88.85,20280.0,81.9181,82.0102,81.8076,81.8352,20280.0
2020-11-09 14:20:00,88.81,88.81,88.45,88.66,27820.0,81.7984,81.7984,81.4668,81.6602,27820.0
2020-11-09 14:25:00,88.62,88.75,88.52,88.6,23620.0,81.6234,81.7431,81.5313,81.605,23620.0
2020-11-09 14:30:00,88.59,88.68,88.37,88.45,13836.0,81.5958,81.6787,81.3931,81.4668,13836.0
2020-11-09 14:35:00,88.45,88.77,88.45,88.75,15159.0,81.4668,81.7615,81.4668,81.7431,15159.0
2020-11-09 14:40:00,88.79,88.83,88.57,88.62,33700.0,81.78,81.8168,81.5773,81.6234,33700.0
2020-11-09 14:45:00,88.62,88.62,88.24,88.36,43043.0,81.6234,81.6234,81.2734,81.3839,43043.0
2020-11-09 14:50:00,88.39,88.39,88.19,88.31,25624.0,81.4116,81.4116,81.2273,81.3379,25624.0
2020-11-09 14:55:00,88.31,88.52,88.18,88.42,46011.0,81.3379,81.5313,81.2181,81.4392,46011.0
2020-11-09 15:00:00,88.47,88.47,88.22,88.29,42343.0,81.4852,81.4852,81.255,81.3194,42343.0
2020-11-09 15:05:00,88.28,88.57,88.2,88.52,41732.0,81.3102,81.5773,81.2366,81.5313,41732.0
2020-11-09 15:10:00,88.52,88.54,88.25,88.31,21178.0,81.5313,81.5497,81.2826,81.3379,21178.0
2020-11-09 15:15:00,88.33,88.47,88.13,88.13,27529.0,81.3563,81.4852,81.1721,81.1721,27529.0
2020-11-09 15:20:00,88.18,88.18,87.91,88.1,19006.0,81.2181,81.2181,80.9694,81.1444,19006.0
2020-11-09 15:25:00,88.11,88.16,87.86,87.93,50552.0,81.1537,81.1997,80.9234,80.9879,50552.0
2020-11-09 15:30:00,87.95,88.4,87.95,88.13,31069.0,81.0063,81.4208,81.0063,81.1721,31069.0
2020-11-09 15:35:00,88.1,88.36,88.08,88.33,34554.0,81.1444,81.3839,81.126,81.3563,34554.0
2020-11-09 15:40:00,88.32,88.36,88.0,88.03,68123.0,81.3471,81.3839,81.0523,81.08,68123.0
2020-11-09 15:45:00,88.03,88.04,87.76,87.78,69937.0,81.08,81.0892,80.8313,80.8497,69937.0
2020-11-09 15:50:00,87.76,87.79,87.12,87.14,115339.0,80.8313,80.8589,80.2418,80.2602,115339.0
2020-11-09 15:55:00,87.17,87.19,86.82,86.98,219945.0,80.2879,80.3063,79.9655,80.1129,219945.0
2020-11-10 09:30:00,87.26,87.36,86.39,86.63,71834.0,80.3708,80.4629,79.5695,79.7905,71834.0
2020-11-10 09:35:00,86.58,87.68,86.25,87.59,49604.0,79.7445,80.7576,79.4405,80.6747,49604.0
2020-11-10 09:40:00,87.59,87.88,87.19,87.51,31203.0,80.6747,80.9418,80.3063,80.601,31203.0
2020-11-10 09:45:00,87.56,87.97,87.41,87.92,34621.0,80.6471,81.0247,80.5089,80.9787,34621.0
2020-11-10 09:50:00,87.89,88.26,87.8,88.03,42727.0,80.951,81.2918,80.8681,81.08,42727.0
2020-11-10 09:55:00,87.99,88.2,87.93,88.07,21195.0,81.0431,81.2366,80.9879,81.1168,21195.0
2020-11-10 10:00:00,88.06,88.46,87.82,88.44,30945.0,81.1076,81.476,80.8866,81.4576,30945.0
2020-11-10 10:05:00,88.44,88.44,88.0,88.32,30129.0,81.4576,81.4576,81.0523,81.3471,30129.0
2020-11-10 10:10:00,88.32,88.61,88.32,88.43,20014.0,81.3471,81.6142,81.3471,81.4484,20014.0
2020-11-10 10:15:00,88.42,88.49,88.0,88.21,12236.0,81.4392,81.5037,81.0523,81.2458,12236.0
2020-11-10 10:20:00,88.2,88.2,87.85,87.94,15142.0,81.2366,81.2366,80.9142,80.9971,15142.0
2020-11-10 10:25:00,87.98,88.08,87.76,88.03,15024.0,81.0339,81.126,80.8313,81.08,15024.0
2020-11-10 10:30:00,88.0,88.05,87.36,87.47,23573.0,81.0523,81.0984,80.4629,80.5642,23573.0
2020-11-10 10:35:00,87.37,87.45,87.1,87.32,31759.0,80.4721,80.5458,80.2234,80.426,31759.0
2020-11-10 10:40:00,87.31,87.55,87.12,87.14,33544.0,80.4168,80.6379,80.2418,80.2602,33544.0
2020-11-10 10:45:00,87.14,87.3,86.95,87.19,36280.0,80.2602,80.4076,80.0852,80.3063,36280.0
2020-11-10 10:50:00,87.15,87.21,86.8,86.84,16333.0,80.2694,80.3247,79.9471,79.9839,16333.0
2020-11-10 10:55:00,86.84,87.07,86.84,86.84,33764.0,79.9839,80.1958,79.9839,79.9839,33764.0
2020-11-10 11:00:00,86.87,87.41,86.75,87.41,29746.0,80.0116,80.5089,79.901,80.5089,29746.0
2020-11-10 11:05:00,87.32,87.34,86.91,86.91,50958.0,80.426,80.4444,80.0484,80.0484,50958.0
2020-11-10 11:10:00,86.93,87.07,86.72,86.72,19160.0,80.0668,80.1958,79.8734,79.8734,19160.0
2020-11-10 11:15:00,86.73,86.83,86.36,86.36,16568.0,79.8826,79.9747,79.5418,79.5418,16568.0
2020-11-10 11:20:00,86.39,86.39,86.04,86.19,13430.0,79.5695,79.5695,79.2471,79.3852,13430.0
2020-11-10 11:25:00,86.14,86.41,86.11,86.41,12824.0,79.3392,79.5879,79.3116,79.5879,12824.0
2020-11-10 11:30:00,86.39,86.39,85.96,85.99,14397.0,79.5695,79.5695,79.1734,79.201,14397.0
2020-11-10 11:35:00,85.97,86.07,85.79,85.98,9618.0,79.1826,79.2747,79.0168,79.1918,9618.0
2020-11-10 11:40:00,85.91,86.03,85.77,85.88,17204.0,79.1273,79.2379,78.9984,79.0997,17204.0
2020-11-10 11:45:00,85.87,86.14,85.79,85.92,13747.0,79.0905,79.3392,79.0168,79.1366,13747.0
2020-11-10 11:50:00,85.97,86.23,85.92,86.02,10572.0,79.1826,79.4221,79.1366,79.2287,10572.0
2020-11-10 11:55:00,86.02,86.24,86.02,86.09,9210.0,79.2287,79.4313,79.2287,79.2931,9210.0
2020-11-10 12:00:00,86.19,86.45,86.19,86.45,6586.0,79.3852,79.6247,79.3852,79.6247,6586.0
2020-11-10 12:05:00,86.45,86.6,86.34,86.39,7518.0,79.6247,79.7629,79.5234,79.5695,7518.0
2020-11-10 12:10:00,86.39,86.39,86.26,86.37,5529.0,79.5695,79.5695,79.4497,79.551,5529.0
2020-11-10 12:15:00,86.35,86.35,86.1,86.16,11031.0,79.5326,79.5326,79.3023,79.3576,11031.0
2020-11-10 12:20:00,86.15,86.35,86.15,86.29,9937.0,79.3484,79.5326,79.3484,79.4773,9937.0
2020-11-10 12:25:00,86.27,86.35,86.15,86.18,5231.0,79.4589,79.5326,79.3484,79.376,5231.0
2020-11-10 12:30:00,86.19,86.29,86.09,86.13,7593.0,79.3852,79.4773,79.2931,79.33,7593.0
2020-11-10 12:35:00,86.11,86.15,85.89,85.93,10779.0,79.3116,79.3484,79.1089,79.1458,10779.0
2020-11-10 12:40:00,85.93,86.34,85.93,86.34,38198.0,79.1458,79.5234,79.1458,79.5234,38198.0
2020-11-10 12:45:00,86.34,86.58,86.32,86.58,4112.0,79.5234,79.7445,79.505,79.7445,4112.0
2020-11-10 12:50:00,86.57,86.8,86.54,86.73,5254.0,79.7352,79.9471,79.7076,79.8826,5254.0
2020-11-10 12:55:00,86.7,86.7,86.49,86.54,7499.0,79.855,79.855,79.6616,79.7076,7499.0
2020-11-10 13:00:00,86.59,86.61,86.49,86.51,8451.0,79.7537,79.7721,79.6616,79.68,8451.0
2020-11-10 13:05:00,86.49,86.62,86.42,86.59,8517.0,79.6616,79.7813,79.5971,79.7537,8517.0
2020-11-10 13:10:00,86.6,86.66,86.38,86.41,6325.0,79.7629,79.8181,79.5602,79.5879,6325.0
2020-11-10 13:15:00,86.39,86.51,86.35,86.41,6046.0,79.5695,79.68,79.5326,79.5879,6046.0
2020-11-10 13:20:00,86.41,86.46,86.12,86.12,10596.0,79.5879,79.6339,79.3208,79.3208,10596.0
2020-11-10 13:25:00,86.12,86.17,86.05,86.14,11038.0,79.3208,79.3668,79.2563,79.3392,11038.0
2020-11-10 13:30:00,86.1,86.1,85.9,85.95,14108.0,79.3023,79.3023,79.1181,79.1642,14108.0
2020-11-10 13:35:00,85.97,86.26,85.94,86.23,19521.0,79.1826,79.4497,79.155,79.4221,19521.0
2020-11-10 13:40:00,86.22,86.29,86.14,86.27,17594.0,79.4129,79.4773,79.3392,79.4589,17594.0
2020-11-10 13:45:00,86.29,86.43,86.25,86.39,12185.0,79.4773,79.6063,79.4405,79.5695,12185.0
2020-11-10 13:50:00,86.39,86.39,86.24,86.33,9831.0,79.5695,79.5695,79.4313,79.5142,9831.0
2020-11-10 13:55:00,86.3,86.47,86.29,86.46,8922.0,79.4866,79.6431,79.4773,79.6339,8922.0
2020-11-10 14:00:00,86.46,86.56,86.41,86.44,8026.0,79.6339,79.726,79.5879,79.6155,8026.0
2020-11-10 14:05:00,86.44,86.54,86.4,86.53,11517.0,79.6155,79.7076,79.5787,79.6984,11517.0
2020-11-10 14:10:00,86.54,86.57,86.34,86.42,12465.0,79.7076,79.7352,79.5234,79.5971,12465.0
2020-11-10 14:15:00,86.4,86.59,86.4,86.59,21973.0,79.5787,79.7537,79.5787,79.7537,21973.0
2020-11-10 14:20:00,86.61,86.75,86.53,86.72,22213.0,79.7721,79.901,79.6984,79.8734,22213.0
2020-11-10 14:25:00,86.74,86.87,86.62,86.7,18273.0,79.8918,80.0116,79.7813,79.855,18273.0
2020-11-10 14:30:00,86.69,86.95,86.69,86.74,15889.0,79.8458,80.0852,79.8458,79.8918,15889.0
2020-11-10 14:35:00,86.7,86.89,86.59,86.81,12801.0,79.855,80.03,79.7537,79.9563,12801.0
2020-11-10 14:40:00,86.78,86.98,86.62,86.74,15065.0,79.9287,80.1129,79.7813,79.8918,15065.0
2020-11-10 14:45:00,86.71,86.82,86.7,86.8,15439.0,79.8642,79.9655,79.855,79.9471,15439.0
2020-11-10 14:50:00,86.74,86.78,86.52,86.55,14456.0,79.8918,79.9287,79.6892,79.7168,14456.0
2020-11-10 14:55:00,86.58,86.83,86.55,86.79,36498.0,79.7445,79.9747,79.7168,79.9379,36498.0
2020-11-10 15:00:00,86.75,86.82,86.64,86.66,13239.0,79.901,79.9655,79.7997,79.8181,13239.0
2020-11-10 15:05:00,86.68,86.7,86.58,86.59,15594.0,79.8366,79.855,79.7445,79.7537,15594.0
2020-11-10 15:10:00,86.6,86.69,86.51,86.57,12410.0,79.7629,79.8458,79.68,79.7352,12410.0
2020-11-10 15:15:00,86.59,86.83,86.57,86.77,21063.0,79.7537,79.9747,79.7352,79.9195,21063.0
2020-11-10 15:20:00,86.77,86.92,86.72,86.76,14869.0,79.9195,80.0576,79.8734,79.9102,14869.0
2020-11-10 15:25:00,86.71,86.78,86.67,86.76,14382.0,79.8642,79.9287,79.8273,79.9102,14382.0
2020-11-10 15:30:00,86.76,86.76,86.49,86.53,22709.0,79.9102,79.9102,79.6616,79.6984,22709.0
2020-11-10 15:35:00,86.56,86.63,86.33,86.33,30381.0,79.726,79.7905,79.5142,79.5142,30381.0
2020-11-10 15:40:00,86.35,86.59,86.3,86.5,44418.0,79.5326,79.7537,79.4866,79.6708,44418.0
2020-11-10 15:45:00,86.49,86.76,86.48,86.66,51670.0,79.6616,79.9102,79.6523,79.8181,51670.0
2020-11-10 15:50:00,86.67,86.88,86.61,86.75,68577.0,79.8273,80.0208,79.7721,79.901,68577.0
2020-11-10 15:55:00,86.77,86.82,86.51,86.73,97363.0,79.9195,79.9655,79.68,79.8826,97363.0
2020-11-11 09:30:00,87.09,87.46,86.19,86.2,78811.0,80.2142,80.555,79.3852,79.3945,78811.0
2020-11-11 09:35:00,86.19,86.29,85.5,85.76,29819.0,79.3852,79.4773,78.7497,78.9892,29819.0
2020-11-11 09:40:00,85.74,85.77,84.6,84.7,30684.0,78.9708,78.9984,77.9208,78.0129,30684.0
2020-11-11 09:45:00,84.76,85.23,84.72,84.81,17721.0,78.0681,78.501,78.0313,78.1142,17721.0
2020-11-11 09:50:00,84.81,84.84,84.27,84.27,11993.0,78.1142,78.1418,77.6168,77.6168,11993.0
2020-11-11 09:55:00,84.26,84.34,83.96,84.12,19114.0,77.6076,77.6813,77.3313,77.4787,19114.0
2020-11-11 10:00:00,84.05,84.55,83.94,84.45,64347.0,77.4142,77.8747,77.3129,77.7826,64347.0
2020-11-11 10:05:00,84.42,84.51,83.96,84.0,37220.0,77.755,77.8379,77.3313,77.3681,37220.0
2020-11-11 10:10:00,83.9,84.43,83.82,84.22,13262.0,77.276,77.7642,77.2024,77.5708,13262.0
2020-11-11 10:15:00,84.3,84.64,84.29,84.5,9480.0,77.6445,77.9576,77.6352,77.8287,9480.0
2020-11-11 10:20:00,84.49,84.68,84.19,84.2,27563.0,77.8195,77.9945,77.5431,77.5524,27563.0
2020-11-11 10:25:00,84.2,84.37,84.1,84.1,9520.0,77.5524,77.7089,77.4602,77.4602,9520.0
2020-11-11 10:30:00,84.18,84.6,84.14,84.59,13215.0,77.5339,77.9208,77.4971,77.9116,13215.0
2020-11-11 10:35:00,84.64,84.73,84.37,84.61,11477.0,77.9576,78.0405,77.7089,77.93,11477.0
2020-11-11 10:40:00,84.65,84.87,84.65,84.83,17563.0,77.9668,78.1695,77.9668,78.1326,17563.0
2020-11-11 10:45:00,84.8,84.89,84.55,84.55,37380.0,78.105,78.1879,77.8747,77.8747,37380.0
2020-11-11 10:50:00,84.56,84.66,84.44,84.56,21345.0,77.8839,77.976,77.7734,77.8839,21345.0
2020-11-11 10:55:00,84.58,84.81,84.54,84.79,6981.0,77.9024,78.1142,77.8655,78.0958,6981.0
2020-11-11 11:00:00,84.75,84.86,84.54,84.55,27908.0,78.0589,78.1602,77.8655,77.8747,27908.0
2020-11-11 11:05:00,84.55,84.83,84.53,84.79,33666.0,77.8747,78.1326,77.8563,78.0958,33666.0
2020-11-11 11:10:00,84.79,84.81,84.68,84.7,26846.0,78.0958,78.1142,77.9945,78.0129,26846.0
2020-11-11 11:15:00,84.72,84.74,84.47,84.59,10348.0,78.0313,78.0497,77.801,77.9116,10348.0
2020-11-11 11:20:00,84.59,84.65,84.42,84.54,13581.0,77.9116,77.9668,77.755,77.8655,13581.0
2020-11-11 11:25:00,84.5,84.63,84.49,84.5,6806.0,77.8287,77.9484,77.8195,77.8287,6806.0
2020-11-11 11:30:00,84.55,84.7,84.51,84.62,11363.0,77.8747,78.0129,77.8379,77.9392,11363.0
2020-11-11 11:35:00,84.56,84.74,84.56,84.65,10632.0,77.8839,78.0497,77.8839,77.9668,10632.0
2020-11-11 11:40:00,84.64,84.81,84.64,84.74,23375.0,77.9576,78.1142,77.9576,78.0497,23375.0
2020-11-11 11:45:00,84.73,84.75,84.43,84.43,8941.0,78.0405,78.0589,77.7642,77.7642,8941.0
2020-11-11 11:50:00,84.47,84.57,84.29,84.29,9295.0,77.801,77.8931,77.6352,77.6352,9295.0
2020-11-11 11:55:00,84.34,84.4,84.15,84.15,10094.0,77.6813,77.7366,77.5063,77.5063,10094.0
2020-11-11 12:00:00,84.12,84.17,83.9,84.04,17840.0,77.4787,77.5247,77.276,77.405,17840.0
2020-11-11 12:05:00,84.04,84.26,84.01,84.26,10317.0,77.405,77.6076,77.3774,77.6076,10317.0
2020-11-11 12:10:00,84.17,84.22,84.0,84.04,4573.0,77.5247,77.5708,77.3681,77.405,4573.0
2020-11-11 12:15:00,83.99,84.14,83.95,84.14,8748.0,77.3589,77.4971,77.3221,77.4971,8748.0
2020-11-11 12:20:00,84.08,84.08,83.91,83.93,6309.0,77.4418,77.4418,77.2852,77.3037,6309.0
2020-11-11 12:25:00,83.93,83.95,83.79,83.87,22484.0,77.3037,77.3221,77.1747,77.2484,22484.0
2020-11-11 12:30:00,83.83,83.9,83.77,83.82,5359.0,77.2116,77.276,77.1563,77.2024,5359.0
2020-11-11 12:35:00,83.81,84.08,83.77,84.05,10950.0,77.1931,77.4418,77.1563,77.4142,10950.0
2020-11-11 12:40:00,84.03,84.29,84.02,84.22,3800.0,77.3958,77.6352,77.3866,77.5708,3800.0
2020-11-11 12:45:00,84.2,84.41,84.19,84.33,4919.0,77.5524,77.7458,77.5431,77.6721,4919.0
2020-11-11 12:50:00,84.37,84.51,84.34,84.46,4049.0,77.7089,77.8379,77.6813,77.7918,4049.0
2020-11-11 12:55:00,84.51,84.66,84.51,84.66,8856.0,77.8379,77.976,77.8379,77.976,8856.0
2020-11-11 13:00:00,84.7,84.73,84.56,84.57,8615.0,78.0129,78.0405,77.8839,77.8931,8615.0
2020-11-11 13:05:00,84.56,84.56,84.35,84.37,4491.0,77.8839,77.8839,77.6905,77.7089,4491.0
2020-11-11 13:10:00,84.35,84.36,84.25,84.25,10652.0,77.6905,77.6997,77.5984,77.5984,10652.0
2020-11-11 13:15:00,84.25,84.52,84.2,84.48,7154.0,77.5984,77.8471,77.5524,77.8102,7154.0
2020-11-11 13:20:00,84.48,84.77,84.48,84.69,7161.0,77.8102,78.0774,77.8102,78.0037,7161.0
2020-11-11 13:25:00,84.68,84.7,84.57,84.66,16724.0,77.9945,78.0129,77.8931,77.976,16724.0
2020-11-11 13:30:00,84.65,84.68,84.46,84.48,7014.0,77.9668,77.9945,77.7918,77.8102,7014.0
2020-11-11 13:35:00,84.48,84.61,84.46,84.58,6742.0,77.8102,77.93,77.7918,77.9024,6742.0
2020-11-11 13:40:00,84.61,84.72,84.57,84.69,7240.0,77.93,78.0313,77.8931,78.0037,7240.0
2020-11-11 13:45:00,84.72,84.74,84.67,84.7,7689.0,78.0313,78.0497,77.9852,78.0129,7689.0
2020-11-11 13:50:00,84.71,84.79,84.66,84.71,6576.0,78.0221,78.0958,77.976,78.0221,6576.0
2020-11-11 13:55:00,84.68,84.68,84.29,84.3,13175.0,77.9945,77.9945,77.6352,77.6445,13175.0
2020-11-11 14:00:00,84.3,84.44,84.25,84.44,17324.0,77.6445,77.7734,77.5984,77.7734,17324.0
2020-11-11 14:05:00,84.46,84.51,84.38,84.48,2720.0,77.7918,77.8379,77.7181,77.8102,2720.0
2020-11-11 14:10:00,84.49,84.6,84.49,84.58,4202.0,77.8195,77.9208,77.8195,77.9024,4202.0
2020-11-11 14:15:00,84.6,84.64,84.49,84.51,4150.0,77.9208,77.9576,77.8195,77.8379,4150.0
2020-11-11 14:20:00,84.48,84.53,84.4,84.46,4088.0,77.8102,77.8563,77.7366,77.7918,4088.0
2020-11-11 14:25:00,84.5,84.5,84.31,84.33,6530.0,77.8287,77.8287,77.6537,77.6721,6530.0
2020-11-11 14:30:00,84.34,84.46,84.34,84.39,4443.0,77.6813,77.7918,77.6813,77.7274,4443.0
2020-11-11 14:35:00,84.37,84.42,84.27,84.3,10765.0,77.7089,77.755,77.6168,77.6445,10765.0
2020-11-11 14:40:00,84.29,84.29,84.16,84.25,5667.0,77.6352,77.6352,77.5155,77.5984,5667.0
2020-11-11 14:45:00,84.23,84.25,83.94,83.99,8180.0,77.58,77.5984,77.3129,77.3589,8180.0
2020-11-11 14:50:00,83.97,84.11,83.92,84.11,7248.0,77.3405,77.4695,77.2945,77.4695,7248.0
2020-11-11 14:55:00,84.06,84.27,84.03,84.21,7862.0,77.4234,77.6168,77.3958,77.5616,7862.0
2020-11-11 15:00:00,84.19,84.29,84.13,84.13,6325.0,77.5431,77.6352,77.4879,77.4879,6325.0
2020-11-11 15:05:00,84.13,84.24,84.13,84.21,5609.0,77.4879,77.5892,77.4879,77.5616,5609.0
2020-11-11 15:10:00,84.24,84.27,84.14,84.19,10294.0,77.5892,77.6168,77.4971,77.5431,10294.0
2020-11-11 15:15:00,84.18,84.31,84.18,84.28,11349.0,77.5339,77.6537,77.5339,77.626,11349.0
2020-11-11 15:20:00,84.26,84.26,84.09,84.09,23864.0,77.6076,77.6076,77.451,77.451,23864.0
2020-11-11 15:25:00,84.11,84.13,83.75,83.75,13805.0,77.4695,77.4879,77.1379,77.1379,13805.0
2020-11-11 15:30:00,83.74,84.08,83.72,84.04,14640.0,77.1287,77.4418,77.1102,77.405,14640.0
2020-11-11 15:35:00,84.04,84.08,83.98,84.01,12206.0,77.405,77.4418,77.3497,77.3774,12206.0
2020-11-11 15:40:00,83.98,84.24,83.98,84.17,23545.0,77.3497,77.5892,77.3497,77.5247,23545.0
2020-11-11 15:45:00,84.19,84.54,84.17,84.48,32078.0,77.5431,77.8655,77.5247,77.8102,32078.0
2020-11-11 15:50:00,84.51,84.78,84.51,84.75,83353.0,77.8379,78.0866,77.8379,78.0589,83353.0
2020-11-11 15:55:00,84.75,84.76,84.45,84.65,265900.0,78.0589,78.0681,77.7826,77.9668,265900.0
2020-11-12 09:30:00,83.27,83.45,83.0,83.06,34417.0,76.6958,76.8616,76.4471,76.5024,34417.0
2020-11-12 09:35:00,83.27,83.41,82.66,82.81,48186.0,76.6958,76.8247,76.1339,76.2721,48186.0
2020-11-12 09:40:00,82.8,82.85,82.53,82.76,24756.0,76.2629,76.3089,76.0142,76.226,24756.0
2020-11-12 09:45:00,82.71,83.25,82.71,83.06,46095.0,76.18,76.6774,76.18,76.5024,46095.0
2020-11-12 09:50:00,83.06,83.31,82.93,83.27,10103.0,76.5024,76.7326,76.3826,76.6958,10103.0
2020-11-12 09:55:00,83.27,83.3,83.04,83.3,15212.0,76.6958,76.7234,76.4839,76.7234,15212.0
2020-11-12 10:00:00,83.26,83.56,83.21,83.51,12028.0,76.6866,76.9629,76.6405,76.9168,12028.0
2020-11-12 10:05:00,83.5,83.85,83.48,83.64,31200.0,76.9076,77.23,76.8892,77.0366,31200.0
2020-11-12 10:10:00,83.62,83.79,83.57,83.7,70699.0,77.0181,77.1747,76.9721,77.0918,70699.0
2020-11-12 10:15:00,83.68,83.9,83.66,83.84,26480.0,77.0734,77.276,77.055,77.2208,26480.0
2020-11-12 10:20:00,83.83,83.86,83.38,83.38,23634.0,77.2116,77.2392,76.7971,76.7971,23634.0
2020-11-12 10:25:00,83.34,83.43,83.28,83.42,5832.0,76.7603,76.8431,76.705,76.8339,5832.0
2020-11-12 10:30:00,83.46,83.47,83.24,83.26,63581.0,76.8708,76.88,76.6681,76.6866,63581.0
2020-11-12 10:35:00,83.27,83.73,83.26,83.6,49225.0,76.6958,77.1195,76.6866,76.9997,49225.0
2020-11-12 10:40:00,83.6,83.68,83.51,83.61,35300.0,76.9997,77.0734,76.9168,77.0089,35300.0
2020-11-12 10:45:00,83.61,83.61,83.43,83.48,16669.0,77.0089,77.0089,76.8431,76.8892,16669.0
2020-11-12 10:50:00,83.53,83.82,83.47,83.78,25226.0,76.9353,77.2024,76.88,77.1655,25226.0
2020-11-12 10:55:00,83.81,83.91,83.54,83.9,43975.0,77.1931,77.2852,76.9445,77.276,43975.0
2020-11-12 11:00:00,83.9,83.92,83.52,83.89,6278.0,77.276,77.2945,76.926,77.2668,6278.0
2020-11-12 11:05:00,83.9,84.4,83.9,84.28,13950.0,77.276,77.7366,77.276,77.626,13950.0
2020-11-12 11:10:00,84.28,84.42,84.14,84.34,7487.0,77.626,77.755,77.4971,77.6813,7487.0
2020-11-12 11:15:00,84.33,84.37,84.22,84.24,6706.0,77.6721,77.7089,77.5708,77.5892,6706.0
2020-11-12 11:20:00,84.26,84.35,84.22,84.3,4338.0,77.6076,77.6905,77.5708,77.6445,4338.0
2020-11-12 11:25:00,84.19,84.24,84.04,84.06,8064.0,77.5431,77.5892,77.405,77.4234,8064.0
2020-11-12 11:30:00,84.09,84.28,84.09,84.26,4905.0,77.451,77.626,77.451,77.6076,4905.0
2020-11-12 11:35:00,84.19,84.28,84.19,84.23,4506.0,77.5431,77.626,77.5431,77.58,4506.0
2020-11-12 11:40:00,84.2,84.3,84.13,84.3,6057.0,77.5524,77.6445,77.4879,77.6445,6057.0
2020-11-12 11:45:00,84.3,84.51,84.3,84.43,5845.0,77.6445,77.8379,77.6445,77.7642,5845.0
2020-11-12 11:50:00,84.43,84.49,84.37,84.4,13894.0,77.7642,77.8195,77.7089,77.7366,13894.0
2020-11-12 11:55:00,84.41,84.42,84.18,84.24,3133.0,77.7458,77.755,77.5339,77.5892,3133.0
2020-11-12 12:00:00,84.2,84.26,84.11,84.23,4310.0,77.5524,77.6076,77.4695,77.58,4310.0
2020-11-12 12:05:00,84.25,84.25,84.11,84.11,3254.0,77.5984,77.5984,77.4695,77.4695,3254.0
2020-11-12 12:10:00,84.11,84.25,84.02,84.17,4018.0,77.4695,77.5984,77.3866,77.5247,4018.0
2020-11-12 12:15:00,84.14,84.45,84.1,84.45,10369.0,77.4971,77.7826,77.4602,77.7826,10369.0
2020-11-12 12:20:00,84.44,84.58,84.39,84.54,6602.0,77.7734,77.9024,77.7274,77.8655,6602.0
2020-11-12 12:25:00,84.49,84.49,84.05,84.06,4883.0,77.8195,77.8195,77.4142,77.4234,4883.0
2020-11-12 12:30:00,84.07,84.09,84.01,84.01,2339.0,77.4326,77.451,77.3774,77.3774,2339.0
2020-11-12 12:35:00,83.94,84.08,83.84,83.89,10586.0,77.3129,77.4418,77.2208,77.2668,10586.0
2020-11-12 12:40:00,83.94,83.94,83.69,83.74,7661.0,77.3129,77.3129,77.0826,77.1287,7661.0
2020-11-12 12:45:00,83.75,83.76,83.54,83.54,22230.0,77.1379,77.1471,76.9445,76.9445,22230.0
2020-11-12 12:50:00,83.54,83.66,83.41,83.63,10634.0,76.9445,77.055,76.8247,77.0274,10634.0
2020-11-12 12:55:00,83.66,83.7,83.55,83.62,7807.0,77.055,77.0918,76.9537,77.0181,7807.0
2020-11-12 13:00:00,83.61,83.79,83.59,83.79,3570.0,77.0089,77.1747,76.9905,77.1747,3570.0
2020-11-12 13:05:00,83.79,83.79,83.58,83.66,9782.0,77.1747,77.1747,76.9813,77.055,9782.0
2020-11-12 13:10:00,83.71,83.73,83.33,83.56,10374.0,77.101,77.1195,76.751,76.9629,10374.0
2020-11-12 13:15:00,83.55,83.55,83.16,83.3,11005.0,76.9537,76.9537,76.5945,76.7234,11005.0
2020-11-12 13:20:00,83.33,83.57,83.12,83.12,23435.0,76.751,76.9721,76.5576,76.5576,23435.0
2020-11-12 13:25:00,83.13,83.36,83.12,83.22,11440.0,76.5668,76.7787,76.5576,76.6497,11440.0
2020-11-12 13:30:00,83.2,83.38,83.14,83.23,18291.0,76.6313,76.7971,76.576,76.6589,18291.0
2020-11-12 13:35:00,83.2,83.46,83.1,83.32,10531.0,76.6313,76.8708,76.5392,76.7418,10531.0
2020-11-12 13:40:00,83.28,83.48,83.25,83.37,7708.0,76.705,76.8892,76.6774,76.7879,7708.0
2020-11-12 13:45:00,83.34,83.44,83.28,83.38,3740.0,76.7603,76.8524,76.705,76.7971,3740.0
2020-11-12 13:50:00,83.4,83.62,83.4,83.54,3962.0,76.8155,77.0181,76.8155,76.9445,3962.0
2020-11-12 13:55:00,83.5,83.56,83.43,83.54,6936.0,76.9076,76.9629,76.8431,76.9445,6936.0
2020-11-12 14:00:00,83.5,83.7,83.49,83.53,7146.0,76.9076,77.0918,76.8984,76.9353,7146.0
2020-11-12 14:05:00,83.55,83.58,83.37,83.37,10769.0,76.9537,76.9813,76.7879,76.7879,10769.0
2020-11-12 14:10:00,83.39,83.43,83.19,83.19,7949.0,76.8063,76.8431,76.6221,76.6221,7949.0
2020-11-12 14:15:00,83.15,83.21,83.04,83.06,5878.0,76.5853,76.6405,76.4839,76.5024,5878.0
2020-11-12 14:20:00,83.03,83.23,83.0,83.1,8794.0,76.4747,76.6589,76.4471,76.5392,8794.0
2020-11-12 14:25:00,83.06,83.15,83.03,83.12,5777.0,76.5024,76.5853,76.4747,76.5576,5777.0
2020-11-12 14:30:00,83.12,83.4,83.09,83.23,11673.0,76.5576,76.8155,76.53,76.6589,11673.0
2020-11-12 14:35:00,83.18,83.27,83.04,83.09,7581.0,76.6129,76.6958,76.4839,76.53,7581.0
2020-11-12 14:40:00,83.07,83.08,82.85,82.87,10589.0,76.5116,76.5208,76.3089,76.3274,10589.0
2020-11-12 14:45:00,82.85,82.9,82.75,82.76,10606.0,76.3089,76.355,76.2168,76.226,10606.0
2020-11-12 14:50:00,82.78,82.9,82.69,82.76,13843.0,76.2445,76.355,76.1616,76.226,13843.0
2020-11-12 14:55:00,82.73,82.83,82.72,82.75,8399.0,76.1984,76.2905,76.1892,76.2168,8399.0
2020-11-12 15:00:00,82.74,82.84,82.69,82.7,15743.0,76.2076,76.2997,76.1616,76.1708,15743.0
2020-11-12 15:05:00,82.69,82.69,82.56,82.61,10330.0,76.1616,76.1616,76.0418,76.0879,10330.0
2020-11-12 15:10:00,82.64,82.77,82.57,82.63,5759.0,76.1155,76.2353,76.051,76.1063,5759.0
2020-11-12 15:15:00,82.62,83.1,82.62,83.08,15999.0,76.0971,76.5392,76.0971,76.5208,15999.0
2020-11-12 15:20:00,83.08,83.16,83.03,83.11,13004.0,76.5208,76.5945,76.4747,76.5484,13004.0
2020-11-12 15:25:00,83.13,83.13,82.87,82.88,12965.0,76.5668,76.5668,76.3274,76.3366,12965.0
2020-11-12 15:30:00,82.85,82.88,82.66,82.75,16961.0,76.3089,76.3366,76.1339,76.2168,16961.0
2020-11-12 15:35:00,82.74,82.82,82.68,82.8,27137.0,76.2076,76.2813,76.1524,76.2629,27137.0
2020-11-12 15:40:00,82.8,82.94,82.8,82.84,43560.0,76.2629,76.3918,76.2629,76.2997,43560.0
2020-11-12 15:45:00,82.85,83.02,82.67,83.02,48824.0,76.3089,76.4655,76.1431,76.4655,48824.0
2020-11-12 15:50:00,83.03,83.36,83.03,83.35,75305.0,76.4747,76.7787,76.4747,76.7695,75305.0
2020-11-12 15:55:00,83.36,83.58,83.32,83.57,129125.0,76.7787,76.9813,76.7418,76.9721,129125.0
2020-11-13 09:30:00,84.38,85.08,84.38,84.88,26461.0,77.7181,78.3629,77.7181,78.1787,26461.0
2020-11-13 09:35:00,84.81,84.99,84.55,84.83,10614.0,78.1142,78.28,77.8747,78.1326,10614.0
2020-11-13 09:40:00,84.9,85.09,84.49,84.95,32649.0,78.1971,78.3721,77.8195,78.2431,32649.0
2020-11-13 09:45:00,84.98,85.24,84.76,85.15,24701.0,78.2708,78.5102,78.0681,78.4274,24701.0
2020-11-13 09:50:00,85.11,85.33,84.86,85.09,23244.0,78.3905,78.5931,78.1602,78.3721,23244.0
2020-11-13 09:55:00,85.1,85.17,84.76,85.13,9272.0,78.3813,78.4458,78.0681,78.4089,9272.0
2020-11-13 10:00:00,85.14,85.2,84.99,85.12,18070.0,78.4181,78.4734,78.28,78.3997,18070.0
2020-11-13 10:05:00,85.13,85.4,84.97,85.35,21118.0,78.4089,78.6576,78.2616,78.6116,21118.0
2020-11-13 10:10:00,85.34,85.5,85.14,85.14,15249.0,78.6023,78.7497,78.4181,78.4181,15249.0
2020-11-13 10:15:00,85.12,85.46,85.09,85.22,12647.0,78.3997,78.7129,78.3721,78.4918,12647.0
2020-11-13 10:20:00,85.24,85.27,85.06,85.15,10286.0,78.5102,78.5379,78.3445,78.4274,10286.0
2020-11-13 10:25:00,85.15,85.43,84.97,85.35,11957.0,78.4274,78.6852,78.2616,78.6116,11957.0
2020-11-13 10:30:00,85.34,85.72,85.34,85.62,10756.0,78.6023,78.9523,78.6023,78.8602,10756.0
2020-11-13 10:35:00,85.65,85.68,85.36,85.38,6255.0,78.8879,78.9155,78.6208,78.6392,6255.0
2020-11-13 10:40:00,85.38,85.54,85.35,85.47,19596.0,78.6392,78.7866,78.6116,78.7221,19596.0
2020-11-13 10:45:00,85.43,85.49,85.35,85.35,7063.0,78.6852,78.7405,78.6116,78.6116,7063.0
2020-11-13 10:50:00,85.37,85.57,85.37,85.54,6866.0,78.63,78.8142,78.63,78.7866,6866.0
2020-11-13 10:55:00,85.5,85.53,84.92,85.02,27190.0,78.7497,78.7773,78.2155,78.3076,27190.0
2020-11-13 11:00:00,85.01,85.11,84.93,85.01,12462.0,78.2984,78.3905,78.2247,78.2984,12462.0
2020-11-13 11:05:00,85.01,85.05,84.91,84.99,5112.0,78.2984,78.3352,78.2063,78.28,5112.0
2020-11-13 11:10:00,85.01,85.06,84.92,84.99,12958.0,78.2984,78.3445,78.2155,78.28,12958.0
2020-11-13 11:15:00,85.0,85.01,84.92,84.97,5803.0,78.2892,78.2984,78.2155,78.2616,5803.0
2020-11-13 11:20:00,84.98,85.04,84.92,84.97,6829.0,78.2708,78.326,78.2155,78.2616,6829.0
2020-11-13 11:25:00,84.97,85.07,84.75,85.06,11989.0,78.2616,78.3537,78.0589,78.3445,11989.0
2020-11-13 11:30:00,85.05,85.32,85.04,85.3,3600.0,78.3352,78.5839,78.326,78.5655,3600.0
2020-11-13 11:35:00,85.29,85.44,85.24,85.43,7412.0,78.5563,78.6945,78.5102,78.6852,7412.0
2020-11-13 11:40:00,85.43,85.55,85.41,85.55,10518.0,78.6852,78.7958,78.6668,78.7958,10518.0
2020-11-13 11:45:00,85.54,85.55,85.45,85.49,34869.0,78.7866,78.7958,78.7037,78.7405,34869.0
2020-11-13 11:50:00,85.52,85.56,85.38,85.56,7203.0,78.7681,78.805,78.6392,78.805,7203.0
2020-11-13 11:55:00,85.56,85.7,85.48,85.63,8100.0,78.805,78.9339,78.7313,78.8695,8100.0
2020-11-13 12:00:00,85.66,85.74,85.57,85.57,7847.0,78.8971,78.9708,78.8142,78.8142,7847.0
2020-11-13 12:05:00,85.54,85.68,85.53,85.66,2550.0,78.7866,78.9155,78.7773,78.8971,2550.0
2020-11-13 12:10:00,85.67,85.73,85.64,85.66,6258.0,78.9063,78.9616,78.8787,78.8971,6258.0
2020-11-13 12:15:00,85.61,85.67,85.56,85.64,3216.0,78.851,78.9063,78.805,78.8787,3216.0
2020-11-13 12:20:00,85.61,85.63,85.56,85.56,1901.0,78.851,78.8695,78.805,78.805,1901.0
2020-11-13 12:25:00,85.59,85.67,85.59,85.62,4467.0,78.8326,78.9063,78.8326,78.8602,4467.0
2020-11-13 12:30:00,85.64,85.75,85.62,85.7,4313.0,78.8787,78.98,78.8602,78.9339,4313.0
2020-11-13 12:35:00,85.72,85.73,85.64,85.69,6237.0,78.9523,78.9616,78.8787,78.9247,6237.0
2020-11-13 12:40:00,85.7,85.72,85.42,85.47,18619.0,78.9339,78.9523,78.676,78.7221,18619.0
2020-11-13 12:45:00,85.48,85.55,85.47,85.51,8024.0,78.7313,78.7958,78.7221,78.7589,8024.0
2020-11-13 12:50:00,85.52,85.64,85.52,85.62,6257.0,78.7681,78.8787,78.7681,78.8602,6257.0
2020-11-13 12:55:00,85.61,85.64,85.56,85.61,12278.0,78.851,78.8787,78.805,78.851,12278.0
2020-11-13 13:00:00,85.63,85.64,85.5,85.6,8460.0,78.8695,78.8787,78.7497,78.8418,8460.0
2020-11-13 13:05:00,85.6,85.66,85.55,85.6,9889.0,78.8418,78.8971,78.7958,78.8418,9889.0
2020-11-13 13:10:00,85.61,85.61,85.39,85.41,8402.0,78.851,78.851,78.6484,78.6668,8402.0
2020-11-13 13:15:00,85.41,85.56,85.41,85.56,9787.0,78.6668,78.805,78.6668,78.805,9787.0
2020-11-13 13:20:00,85.55,85.6,85.45,85.54,8454.0,78.7958,78.8418,78.7037,78.7866,8454.0
2020-11-13 13:25:00,85.54,85.64,85.53,85.63,13400.0,78.7866,78.8787,78.7773,78.8695,13400.0
2020-11-13 13:30:00,85.64,85.68,85.56,85.67,31825.0,78.8787,78.9155,78.805,78.9063,31825.0
2020-11-13 13:35:00,85.68,86.0,85.68,86.0,11849.0,78.9155,79.2102,78.9155,79.2102,11849.0
2020-11-13 13:40:00,86.02,86.09,85.96,86.05,16783.0,79.2287,79.2931,79.1734,79.2563,16783.0
2020-11-13 13:45:00,86.06,86.22,86.05,86.21,19443.0,79.2655,79.4129,79.2563,79.4037,19443.0
2020-11-13 13:50:00,86.21,86.28,86.19,86.21,16498.0,79.4037,79.4681,79.3852,79.4037,16498.0
2020-11-13 13:55:00,86.22,86.27,86.14,86.16,19743.0,79.4129,79.4589,79.3392,79.3576,19743.0
2020-11-13 14:00:00,86.18,86.25,86.02,86.05,16594.0,79.376,79.4405,79.2287,79.2563,16594.0
2020-11-13 14:05:00,86.04,86.22,86.03,86.16,4771.0,79.2471,79.4129,79.2379,79.3576,4771.0
2020-11-13 14:10:00,86.2,86.22,86.14,86.15,5269.0,79.3945,79.4129,79.3392,79.3484,5269.0
2020-11-13 14:15:00,86.17,86.22,86.05,86.2,16703.0,79.3668,79.4129,79.2563,79.3945,16703.0
2020-11-13 14:20:00,86.19,86.41,86.17,86.33,18637.0,79.3852,79.5879,79.3668,79.5142,18637.0
2020-11-13 14:25:00,86.33,86.36,86.23,86.28,24107.0,79.5142,79.5418,79.4221,79.4681,24107.0
2020-11-13 14:30:00,86.28,86.32,86.2,86.31,14229.0,79.4681,79.505,79.3945,79.4958,14229.0
2020-11-13 14:35:00,86.32,86.53,86.26,86.45,16847.0,79.505,79.6984,79.4497,79.6247,16847.0
2020-11-13 14:40:00,86.45,86.62,86.45,86.6,32706.0,79.6247,79.7813,79.6247,79.7629,32706.0
2020-11-13 14:45:00,86.61,86.66,86.56,86.61,48240.0,79.7721,79.8181,79.726,79.7721,48240.0
2020-11-13 14:50:00,86.6,86.75,86.56,86.7,36415.0,79.7629,79.901,79.726,79.855,36415.0
2020-11-13 14:55:00,86.72,86.85,86.68,86.75,22671.0,79.8734,79.9931,79.8366,79.901,22671.0
2020-11-13 15:00:00,86.74,86.88,86.71,86.78,15070.0,79.8918,80.0208,79.8642,79.9287,15070.0
2020-11-13 15:05:00,86.78,86.83,86.73,86.76,24646.0,79.9287,79.9747,79.8826,79.9102,24646.0
2020-11-13 15:10:00,86.79,86.84,86.67,86.81,19255.0,79.9379,79.9839,79.8273,79.9563,19255.0
2020-11-13 15:15:00,86.86,86.89,86.69,86.81,28964.0,80.0023,80.03,79.8458,79.9563,28964.0
2020-11-13 15:20:00,86.81,86.83,86.72,86.74,14483.0,79.9563,79.9747,79.8734,79.8918,14483.0
2020-11-13 15:25:00,86.75,86.87,86.72,86.82,15482.0,79.901,80.0116,79.8734,79.9655,15482.0
2020-11-13 15:30:00,86.83,87.02,86.79,86.96,39709.0,79.9747,80.1497,79.9379,80.0944,39709.0
2020-11-13 15:35:00,87.0,87.1,86.89,87.07,42576.0,80.1313,80.2234,80.03,80.1958,42576.0
2020-11-13 15:40:00,87.08,87.27,87.04,87.12,49489.0,80.205,80.38,80.1681,80.2418,49489.0
2020-11-13 15:45:00,87.12,87.24,87.03,87.03,45523.0,80.2418,80.3523,80.1589,80.1589,45523.0
2020-11-13 15:50:00,87.03,87.08,86.7,86.73,58205.0,80.1589,80.205,79.855,79.8826,58205.0
2020-11-13 15:55:00,86.73,86.85,86.6,86.66,132427.0,79.8826,79.9931,79.7629,79.8181,132427.0
2020-11-16 09:30:00,89.99,90.61,88.3,89.95,71259.0,82.8852,83.4563,81.3287,82.8484,71259.0
2020-11-16 09:35:00,89.95,90.35,89.44,90.28,53009.0,82.8484,83.2168,82.3787,83.1523,53009.0
2020-11-16 09:40:00,90.28,90.28,88.85,88.88,41806.0,83.1523,83.1523,81.8352,81.8629,41806.0
2020-11-16 09:45:00,88.94,89.05,88.45,88.89,36909.0,81.9181,82.0194,81.4668,81.8721,36909.0
2020-11-16 09:50:00,88.82,88.9,88.23,88.24,12492.0,81.8076,81.8813,81.2642,81.2734,12492.0
2020-11-16 09:55:00,88.16,88.83,88.1,88.79,19185.0,81.1997,81.8168,81.1444,81.78,19185.0
2020-11-16 10:00:00,88.85,88.96,88.26,88.56,21959.0,81.8352,81.9365,81.2918,81.5681,21959.0
2020-11-16 10:05:00,88.54,88.72,88.39,88.66,11391.0,81.5497,81.7155,81.4116,81.6602,11391.0
2020-11-16 10:10:00,88.7,89.12,88.6,89.0,14831.0,81.6971,82.0839,81.605,81.9734,14831.0
2020-11-16 10:15:00,89.03,89.33,88.98,89.2,24880.0,82.001,82.2773,81.955,82.1576,24880.0
2020-11-16 10:20:00,89.3,89.3,88.95,89.03,21048.0,82.2497,82.2497,81.9273,82.001,21048.0
2020-11-16 10:25:00,89.01,89.19,88.82,89.19,40991.0,81.9826,82.1484,81.8076,82.1484,40991.0
2020-11-16 10:30:00,89.23,89.23,88.94,89.14,8649.0,82.1852,82.1852,81.9181,82.1023,8649.0
2020-11-16 10:35:00,89.15,89.27,89.07,89.27,14311.0,82.1115,82.2221,82.0379,82.2221,14311.0
2020-11-16 10:40:00,89.25,89.5,89.19,89.43,31925.0,82.2037,82.4339,82.1484,82.3694,31925.0
2020-11-16 10:45:00,89.36,89.53,89.19,89.24,16130.0,82.305,82.4615,82.1484,82.1944,16130.0
2020-11-16 10:50:00,89.2,89.23,89.04,89.15,11879.0,82.1576,82.1852,82.0102,82.1115,11879.0
2020-11-16 10:55:00,89.19,89.45,89.14,89.4,12546.0,82.1484,82.3879,82.1023,82.3418,12546.0
2020-11-16 11:00:00,89.42,89.42,89.22,89.41,8825.0,82.3602,82.3602,82.176,82.351,8825.0
2020-11-16 11:05:00,89.39,89.44,88.99,89.07,9501.0,82.3326,82.3787,81.9642,82.0379,9501.0
2020-11-16 11:10:00,89.07,89.15,88.98,89.13,17585.0,82.0379,82.1115,81.955,82.0931,17585.0
2020-11-16 11:15:00,89.16,89.35,89.16,89.35,6963.0,82.1208,82.2958,82.1208,82.2958,6963.0
2020-11-16 11:20:00,89.38,89.44,89.17,89.3,28168.0,82.3234,82.3787,82.13,82.2497,28168.0
2020-11-16 11:25:00,89.3,89.62,89.29,89.58,7103.0,82.2497,82.5444,82.2405,82.5076,7103.0
2020-11-16 11:30:00,89.58,89.72,89.51,89.62,9182.0,82.5076,82.6365,82.4431,82.5444,9182.0
2020-11-16 11:35:00,89.63,89.64,89.42,89.51,6715.0,82.5537,82.5629,82.3602,82.4431,6715.0
2020-11-16 11:40:00,89.51,89.57,89.33,89.38,15678.0,82.4431,82.4984,82.2773,82.3234,15678.0
2020-11-16 11:45:00,89.36,89.4,89.24,89.24,33155.0,82.305,82.3418,82.1944,82.1944,33155.0
2020-11-16 11:50:00,89.2,89.26,89.1,89.1,20327.0,82.1576,82.2129,82.0655,82.0655,20327.0
2020-11-16 11:55:00,89.12,89.3,89.12,89.22,10972.0,82.0839,82.2497,82.0839,82.176,10972.0
2020-11-16 12:00:00,89.24,89.29,89.11,89.15,11288.0,82.1944,82.2405,82.0747,82.1115,11288.0
2020-11-16 12:05:00,89.15,89.21,89.1,89.1,12861.0,82.1115,82.1668,82.0655,82.0655,12861.0
2020-11-16 12:10:00,89.08,89.08,88.75,88.86,7650.0,82.0471,82.0471,81.7431,81.8444,7650.0
2020-11-16 12:15:00,88.92,88.97,88.88,88.88,3835.0,81.8997,81.9458,81.8629,81.8629,3835.0
2020-11-16 12:20:00,88.93,89.01,88.81,88.81,6462.0,81.9089,81.9826,81.7984,81.7984,6462.0
2020-11-16 12:25:00,88.81,88.92,88.8,88.81,7589.0,81.7984,81.8997,81.7892,81.7984,7589.0
2020-11-16 12:30:00,88.83,89.05,88.67,88.99,6739.0,81.8168,82.0194,81.6694,81.9642,6739.0
2020-11-16 12:35:00,89.04,89.12,88.95,88.98,4154.0,82.0102,82.0839,81.9273,81.955,4154.0
2020-11-16 12:40:00,88.99,89.06,88.92,89.06,3203.0,81.9642,82.0287,81.8997,82.0287,3203.0
2020-11-16 12:45:00,88.94,88.94,88.83,88.93,2401.0,81.9181,81.9181,81.8168,81.9089,2401.0
2020-11-16 12:50:00,88.94,89.01,88.76,88.77,8669.0,81.9181,81.9826,81.7523,81.7615,8669.0
2020-11-16 12:55:00,88.74,88.84,88.7,88.7,8323.0,81.7339,81.826,81.6971,81.6971,8323.0
2020-11-16 13:00:00,88.72,88.76,88.64,88.7,5490.0,81.7155,81.7523,81.6418,81.6971,5490.0
2020-11-16 13:05:00,88.7,88.75,88.58,88.63,14276.0,81.6971,81.7431,81.5865,81.6326,14276.0
2020-11-16 13:10:00,88.61,88.74,88.6,88.73,12137.0,81.6142,81.7339,81.605,81.7247,12137.0
2020-11-16 13:15:00,88.74,88.76,88.67,88.71,20453.0,81.7339,81.7523,81.6694,81.7063,20453.0
2020-11-16 13:20:00,88.7,88.76,88.48,88.56,14180.0,81.6971,81.7523,81.4944,81.5681,14180.0
2020-11-16 13:25:00,88.53,88.53,88.17,88.17,7933.0,81.5405,81.5405,81.2089,81.2089,7933.0
2020-11-16 13:30:00,88.2,88.38,88.14,88.37,4436.0,81.2366,81.4023,81.1813,81.3931,4436.0
2020-11-16 13:35:00,88.4,88.46,88.28,88.4,8628.0,81.4208,81.476,81.3102,81.4208,8628.0
2020-11-16 13:40:00,88.42,88.42,88.11,88.17,16609.0,81.4392,81.4392,81.1537,81.2089,16609.0
2020-11-16 13:45:00,88.17,88.17,87.86,87.86,16534.0,81.2089,81.2089,80.9234,80.9234,16534.0
2020-11-16 13:50:00,87.88,87.97,87.83,87.94,20169.0,80.9418,81.0247,80.8958,80.9971,20169.0
2020-11-16 13:55:00,87.94,88.08,87.8,87.84,11978.0,80.9971,81.126,80.8681,80.905,11978.0
2020-11-16 14:00:00,87.74,87.8,87.63,87.67,5959.0,80.8129,80.8681,80.7116,80.7484,5959.0
2020-11-16 14:05:00,87.64,87.85,87.62,87.8,3883.0,80.7208,80.9142,80.7023,80.8681,3883.0
2020-11-16 14:10:00,87.78,87.85,87.75,87.75,11050.0,80.8497,80.9142,80.8221,80.8221,11050.0
2020-11-16 14:15:00,87.75,87.93,87.72,87.93,7508.0,80.8221,80.9879,80.7944,80.9879,7508.0
2020-11-16 14:20:00,87.92,88.07,87.84,88.04,12116.0,80.9787,81.1168,80.905,81.0892,12116.0
2020-11-16 14:25:00,88.01,88.07,87.98,88.02,11351.0,81.0616,81.1168,81.0339,81.0708,11351.0
2020-11-16 14:30:00,87.99,88.09,87.85,87.92,10126.0,81.0431,81.1352,80.9142,80.9787,10126.0
2020-11-16 14:35:00,87.92,87.93,87.77,87.81,3500.0,80.9787,80.9879,80.8405,80.8773,3500.0
2020-11-16 14:40:00,87.81,87.91,87.79,87.9,13095.0,80.8773,80.9694,80.8589,80.9602,13095.0
2020-11-16 14:45:00,87.88,88.01,87.8,87.91,19289.0,80.9418,81.0616,80.8681,80.9694,19289.0
2020-11-16 14:50:00,87.89,87.97,87.84,87.92,12070.0,80.951,81.0247,80.905,80.9787,12070.0
2020-11-16 14:55:00,87.93,88.02,87.89,87.98,16993.0,80.9879,81.0708,80.951,81.0339,16993.0
2020-11-16 15:00:00,87.96,87.99,87.75,87.83,6862.0,81.0155,81.0431,80.8221,80.8958,6862.0
2020-11-16 15:05:00,87.78,87.84,87.7,87.81,4590.0,80.8497,80.905,80.776,80.8773,4590.0
2020-11-16 15:10:00,87.89,87.96,87.85,87.9,8636.0,80.951,81.0155,80.9142,80.9602,8636.0
2020-11-16 15:15:00,87.9,87.95,87.85,87.85,5775.0,80.9602,81.0063,80.9142,80.9142,5775.0
2020-11-16 15:20:00,87.85,88.03,87.83,87.96,13289.0,80.9142,81.08,80.8958,81.0155,13289.0
2020-11-16 15:25:00,87.99,88.01,87.87,87.93,15896.0,81.0431,81.0616,80.9326,80.9879,15896.0
2020-11-16 15:30:00,87.94,88.17,87.93,88.08,21437.0,80.9971,81.2089,80.9879,81.126,21437.0
2020-11-16 15:35:00,88.07,88.07,87.91,87.96,8305.0,81.1168,81.1168,80.9694,81.0155,8305.0
2020-11-16 15:40:00,87.98,88.08,87.95,88.08,14156.0,81.0339,81.126,81.0063,81.126,14156.0
2020-11-16 15:45:00,88.05,88.17,88.02,88.11,24745.0,81.0984,81.2089,81.0708,81.1537,24745.0
2020-11-16 15:50:00,88.05,88.37,87.99,88.3,45044.0,81.0984,81.3931,81.0431,81.3287,45044.0
2020-11-16 15:55:00,88.31,88.67,88.21,88.65,117523.0,81.3379,81.6694,81.2458,81.651,117523.0
2020-11-17 09:30:00,87.1,88.05,86.93,87.44,45116.0,80.2234,81.0984,80.0668,80.5366,45116.0
2020-11-17 09:35:00,87.47,87.82,86.96,87.49,18123.0,80.5642,80.8866,80.0944,80.5826,18123.0
2020-11-17 09:40:00,87.52,87.52,86.92,87.13,16641.0,80.6102,80.6102,80.0576,80.251,16641.0
2020-11-17 09:45:00,87.24,87.32,86.64,86.65,13204.0,80.3523,80.426,79.7997,79.8089,13204.0
2020-11-17 09:50:00,86.67,86.68,86.07,86.13,21432.0,79.8273,79.8366,79.2747,79.33,21432.0
2020-11-17 09:55:00,86.13,86.22,85.59,85.59,28742.0,79.33,79.4129,78.8326,78.8326,28742.0
2020-11-17 10:00:00,85.63,86.05,85.55,85.83,35609.0,78.8695,79.2563,78.7958,79.0537,35609.0
2020-11-17 10:05:00,85.74,85.84,85.49,85.66,24504.0,78.9708,79.0629,78.7405,78.8971,24504.0
2020-11-17 10:10:00,85.69,86.07,85.69,86.07,23778.0,78.9247,79.2747,78.9247,79.2747,23778.0
2020-11-17 10:15:00,86.06,86.32,86.02,86.19,21331.0,79.2655,79.505,79.2287,79.3852,21331.0
2020-11-17 10:20:00,86.23,86.27,86.1,86.18,11666.0,79.4221,79.4589,79.3023,79.376,11666.0
2020-11-17 10:25:00,86.21,86.27,86.11,86.13,9259.0,79.4037,79.4589,79.3116,79.33,9259.0
2020-11-17 10:30:00,86.2,86.71,86.09,86.63,21688.0,79.3945,79.8642,79.2931,79.7905,21688.0
2020-11-17 10:35:00,86.65,86.65,86.38,86.42,8076.0,79.8089,79.8089,79.5602,79.5971,8076.0
2020-11-17 10:40:00,86.41,86.64,86.35,86.6,12744.0,79.5879,79.7997,79.5326,79.7629,12744.0
2020-11-17 10:45:00,86.59,86.84,86.58,86.78,8623.0,79.7537,79.9839,79.7445,79.9287,8623.0
2020-11-17 10:50:00,86.77,86.95,86.67,86.76,22323.0,79.9195,80.0852,79.8273,79.9102,22323.0
2020-11-17 10:55:00,86.81,86.98,86.75,86.88,7881.0,79.9563,80.1129,79.901,80.0208,7881.0
2020-11-17 11:00:00,86.87,86.92,86.69,86.92,8801.0,80.0116,80.0576,79.8458,80.0576,8801.0
2020-11-17 11:05:00,86.93,87.08,86.88,87.08,6368.0,80.0668,80.205,80.0208,80.205,6368.0
2020-11-17 11:10:00,87.08,87.21,87.01,87.21,7465.0,80.205,80.3247,80.1405,80.3247,7465.0
2020-11-17 11:15:00,87.19,87.28,87.15,87.22,5694.0,80.3063,80.3892,80.2694,80.3339,5694.0
2020-11-17 11:20:00,87.22,87.47,87.22,87.47,9341.0,80.3339,80.5642,80.3339,80.5642,9341.0
2020-11-17 11:25:00,87.48,87.6,87.35,87.56,7886.0,80.5734,80.6839,80.4537,80.6471,7886.0
2020-11-17 11:30:00,87.62,87.9,87.62,87.86,9225.0,80.7023,80.9602,80.7023,80.9234,9225.0
2020-11-17 11:35:00,87.89,88.16,87.89,87.95,11619.0,80.951,81.1997,80.951,81.0063,11619.0
2020-11-17 11:40:00,87.95,88.17,87.83,88.11,11906.0,81.0063,81.2089,80.8958,81.1537,11906.0
2020-11-17 11:45:00,88.12,88.31,88.08,88.24,9986.0,81.1629,81.3379,81.126,81.2734,9986.0
2020-11-17 11:50:00,88.22,88.39,88.21,88.37,11354.0,81.255,81.4116,81.2458,81.3931,11354.0
2020-11-17 11:55:00,88.32,88.35,88.21,88.25,16095.0,81.3471,81.3747,81.2458,81.2826,16095.0
2020-11-17 12:00:00,88.23,88.26,87.84,87.85,14832.0,81.2642,81.2918,80.905,80.9142,14832.0
2020-11-17 12:05:00,87.85,87.9,87.76,87.82,5581.0,80.9142,80.9602,80.8313,80.8866,5581.0
2020-11-17 12:10:00,87.84,88.16,87.82,88.14,11168.0,80.905,81.1997,80.8866,81.1813,11168.0
2020-11-17 12:15:00,88.19,88.26,88.1,88.1,16870.0,81.2273,81.2918,81.1444,81.1444,16870.0
2020-11-17 12:20:00,88.1,88.18,88.07,88.12,4339.0,81.1444,81.2181,81.1168,81.1629,4339.0
2020-11-17 12:25:00,88.12,88.3,88.1,88.3,8488.0,81.1629,81.3287,81.1444,81.3287,8488.0
2020-11-17 12:30:00,88.3,88.31,88.18,88.26,8537.0,81.3287,81.3379,81.2181,81.2918,8537.0
2020-11-17 12:35:00,88.26,88.48,88.2,88.43,16755.0,81.2918,81.4944,81.2366,81.4484,16755.0
2020-11-17 12:40:00,88.46,88.6,88.46,88.55,11393.0,81.476,81.605,81.476,81.5589,11393.0
2020-11-17 12:45:00,88.54,88.61,88.46,88.52,8013.0,81.5497,81.6142,81.476,81.5313,8013.0
2020-11-17 12:50:00,88.52,88.56,88.42,88.55,10295.0,81.5313,81.5681,81.4392,81.5589,10295.0
2020-11-17 12:55:00,88.54,88.57,88.29,88.41,5300.0,81.5497,81.5773,81.3194,81.43,5300.0
2020-11-17 13:00:00,88.44,88.51,88.35,88.5,12241.0,81.4576,81.5221,81.3747,81.5129,12241.0
2020-11-17 13:05:00,88.48,88.5,88.24,88.25,5467.0,81.4944,81.5129,81.2734,81.2826,5467.0
2020-11-17 13:10:00,88.23,88.29,88.22,88.25,4132.0,81.2642,81.3194,81.255,81.2826,4132.0
2020-11-17 13:15:00,88.22,88.42,88.22,88.3,4445.0,81.255,81.4392,81.255,81.3287,4445.0
2020-11-17 13:20:00,88.3,88.37,88.2,88.27,4499.0,81.3287,81.3931,81.2366,81.301,4499.0
2020-11-17 13:25:00,88.24,88.38,88.24,88.35,3811.0,81.2734,81.4023,81.2734,81.3747,3811.0
2020-11-17 13:30:00,88.31,88.39,88.28,88.33,6781.0,81.3379,81.4116,81.3102,81.3563,6781.0
2020-11-17 13:35:00,88.33,88.51,88.3,88.48,2822.0,81.3563,81.5221,81.3287,81.4944,2822.0
2020-11-17 13:40:00,88.49,88.51,88.42,88.42,6641.0,81.5037,81.5221,81.4392,81.4392,6641.0
2020-11-17 13:45:00,88.41,88.45,88.29,88.32,3563.0,81.43,81.4668,81.3194,81.3471,3563.0
2020-11-17 13:50:00,88.27,88.27,88.08,88.1,6923.0,81.301,81.301,81.126,81.1444,6923.0
2020-11-17 13:55:00,88.07,88.31,88.03,88.31,3970.0,81.1168,81.3379,81.08,81.3379,3970.0
2020-11-17 14:00:00,88.28,88.45,88.28,88.4,5608.0,81.3102,81.4668,81.3102,81.4208,5608.0
2020-11-17 14:05:00,88.4,88.5,88.37,88.47,3729.0,81.4208,81.5129,81.3931,81.4852,3729.0
2020-11-17 14:10:00,88.45,88.56,88.42,88.52,10956.0,81.4668,81.5681,81.4392,81.5313,10956.0
2020-11-17 14:15:00,88.49,88.52,88.4,88.46,5156.0,81.5037,81.5313,81.4208,81.476,5156.0
2020-11-17 14:20:00,88.44,88.49,88.27,88.28,4813.0,81.4576,81.5037,81.301,81.3102,4813.0
2020-11-17 14:25:00,88.3,88.32,88.2,88.26,4271.0,81.3287,81.3471,81.2366,81.2918,4271.0
2020-11-17 14:30:00,88.29,88.29,88.16,88.19,5276.0,81.3194,81.3194,81.1997,81.2273,5276.0
2020-11-17 14:35:00,88.2,88.31,88.16,88.17,11382.0,81.2366,81.3379,81.1997,81.2089,11382.0
2020-11-17 14:40:00,88.17,88.17,88.09,88.14,18110.0,81.2089,81.2089,81.1352,81.1813,18110.0
2020-11-17 14:45:00,88.12,88.17,88.07,88.07,16224.0,81.1629,81.2089,81.1168,81.1168,16224.0
2020-11-17 14:50:00,88.07,88.16,88.0,88.13,7994.0,81.1168,81.1997,81.0523,81.1721,7994.0
2020-11-17 14:55:00,88.14,88.19,87.98,87.98,12201.0,81.1813,81.2273,81.0339,81.0339,12201.0
2020-11-17 15:00:00,87.96,88.03,87.89,87.99,7064.0,81.0155,81.08,80.951,81.0431,7064.0
2020-11-17 15:05:00,87.97,87.97,87.63,87.63,16136.0,81.0247,81.0247,80.7116,80.7116,16136.0
2020-11-17 15:10:00,87.64,87.64,87.51,87.54,20311.0,80.7208,80.7208,80.601,80.6287,20311.0
2020-11-17 15:15:00,87.55,87.55,87.42,87.42,24730.0,80.6379,80.6379,80.5181,80.5181,24730.0
2020-11-17 15:20:00,87.38,87.51,87.29,87.46,30104.0,80.4813,80.601,80.3984,80.555,30104.0
2020-11-17 15:25:00,87.47,87.49,87.36,87.41,15837.0,80.5642,80.5826,80.4629,80.5089,15837.0
2020-11-17 15:30:00,87.44,87.55,87.4,87.55,15464.0,80.5366,80.6379,80.4997,80.6379,15464.0
2020-11-17 15:35:00,87.55,87.79,87.5,87.66,22555.0,80.6379,80.8589,80.5918,80.7392,22555.0
2020-11-17 15:40:00,87.71,87.72,87.26,87.56,36358.0,80.7852,80.7944,80.3708,80.6471,36358.0
2020-11-17 15:45:00,87.59,87.71,87.42,87.44,58165.0,80.6747,80.7852,80.5181,80.5366,58165.0
2020-11-17 15:50:00,87.46,87.87,87.28,87.79,75929.0,80.555,80.9326,80.3892,80.8589,75929.0
2020-11-17 15:55:00,87.79,87.8,87.62,87.77,95221.0,80.8589,80.8681,80.7023,80.8405,95221.0
2020-11-18 09:30:00,88.23,88.9,87.96,88.46,30676.0,81.2642,81.8813,81.0155,81.476,30676.0
2020-11-18 09:35:00,88.43,88.65,88.13,88.15,12362.0,81.4484,81.651,81.1721,81.1905,12362.0
2020-11-18 09:40:00,88.29,88.7,88.19,88.61,49127.0,81.3194,81.6971,81.2273,81.6142,49127.0
2020-11-18 09:45:00,88.57,88.6,88.31,88.46,26973.0,81.5773,81.605,81.3379,81.476,26973.0
2020-11-18 09:50:00,88.44,88.54,88.16,88.16,21391.0,81.4576,81.5497,81.1997,81.1997,21391.0
2020-11-18 09:55:00,88.17,88.52,88.17,88.43,17193.0,81.2089,81.5313,81.2089,81.4484,17193.0
2020-11-18 10:00:00,88.49,88.88,88.36,88.77,29619.0,81.5037,81.8629,81.3839,81.7615,29619.0
2020-11-18 10:05:00,88.8,88.88,88.54,88.63,25906.0,81.7892,81.8629,81.5497,81.6326,25906.0
2020-11-18 10:10:00,88.7,88.78,88.53,88.77,6911.0,81.6971,81.7708,81.5405,81.7615,6911.0
2020-11-18 10:15:00,88.68,88.76,88.26,88.32,15232.0,81.6787,81.7523,81.2918,81.3471,15232.0
2020-11-18 10:20:00,88.28,88.48,88.19,88.41,65260.0,81.3102,81.4944,81.2273,81.43,65260.0
2020-11-18 10:25:00,88.37,88.62,88.36,88.51,25519.0,81.3931,81.6234,81.3839,81.5221,25519.0
2020-11-18 10:30:00,88.54,88.62,88.38,88.55,44813.0,81.5497,81.6234,81.4023,81.5589,44813.0
2020-11-18 10:35:00,88.53,88.57,88.25,88.34,10453.0,81.5405,81.5773,81.2826,81.3655,10453.0
2020-11-18 10:40:00,88.29,88.36,88.15,88.24,12442.0,81.3194,81.3839,81.1905,81.2734,12442.0
2020-11-18 10:45:00,88.26,88.41,88.24,88.36,9139.0,81.2918,81.43,81.2734,81.3839,9139.0
2020-11-18 10:50:00,88.35,88.65,88.3,88.62,8177.0,81.3747,81.651,81.3287,81.6234,8177.0
2020-11-18 10:55:00,88.56,88.59,88.39,88.44,8969.0,81.5681,81.5958,81.4116,81.4576,8969.0
2020-11-18 11:00:00,88.47,88.68,88.43,88.65,10245.0,81.4852,81.6787,81.4484,81.651,10245.0
2020-11-18 11:05:00,88.65,88.71,88.61,88.66,16492.0,81.651,81.7063,81.6142,81.6602,16492.0
2020-11-18 11:10:00,88.64,88.77,88.63,88.76,8537.0,81.6418,81.7615,81.6326,81.7523,8537.0
2020-11-18 11:15:00,88.75,89.02,88.74,88.99,11506.0,81.7431,81.9918,81.7339,81.9642,11506.0
2020-11-18 11:20:00,88.94,88.97,88.72,88.79,5095.0,81.9181,81.9458,81.7155,81.78,5095.0
2020-11-18 11:25:00,88.8,89.13,88.79,89.03,9510.0,81.7892,82.0931,81.78,82.001,9510.0
2020-11-18 11:30:00,89.01,89.04,88.95,88.95,6523.0,81.9826,82.0102,81.9273,81.9273,6523.0
2020-11-18 11:35:00,88.97,89.25,88.96,89.23,9817.0,81.9458,82.2037,81.9365,82.1852,9817.0
2020-11-18 11:40:00,89.22,89.28,89.13,89.25,4344.0,82.176,82.2313,82.0931,82.2037,4344.0
2020-11-18 11:45:00,89.25,89.31,89.01,89.01,9408.0,82.2037,82.2589,81.9826,81.9826,9408.0
2020-11-18 11:50:00,88.98,89.23,88.92,89.18,87065.0,81.955,82.1852,81.8997,82.1392,87065.0
2020-11-18 11:55:00,89.21,89.39,89.21,89.25,5288.0,82.1668,82.3326,82.1668,82.2037,5288.0
2020-11-18 12:00:00,89.23,89.24,88.69,88.7,53629.0,82.1852,82.1944,81.6879,81.6971,53629.0
2020-11-18 12:05:00,88.71,88.8,88.71,88.72,4452.0,81.7063,81.7892,81.7063,81.7155,4452.0
2020-11-18 12:10:00,88.78,88.87,88.77,88.86,2803.0,81.7708,81.8537,81.7615,81.8444,2803.0
2020-11-18 12:15:00,88.89,88.89,88.53,88.56,7378.0,81.8721,81.8721,81.5405,81.5681,7378.0
2020-11-18 12:20:00,88.62,88.69,88.52,88.55,3184.0,81.6234,81.6879,81.5313,81.5589,3184.0
2020-11-18 12:25:00,88.53,88.53,88.4,88.49,8973.0,81.5405,81.5405,81.4208,81.5037,8973.0
2020-11-18 12:30:00,88.43,88.47,88.32,88.41,4531.0,81.4484,81.4852,81.3471,81.43,4531.0
2020-11-18 12:35:00,88.38,88.59,88.36,88.56,4698.0,81.4023,81.5958,81.3839,81.5681,4698.0
2020-11-18 12:40:00,88.66,88.91,88.65,88.82,3499.0,81.6602,81.8905,81.651,81.8076,3499.0
2020-11-18 12:45:00,88.84,88.84,88.76,88.77,5563.0,81.826,81.826,81.7523,81.7615,5563.0
2020-11-18 12:50:00,88.74,88.79,88.69,88.77,2217.0,81.7339,81.78,81.6879,81.7615,2217.0
2020-11-18 12:55:00,88.79,88.83,88.62,88.63,3596.0,81.78,81.8168,81.6234,81.6326,3596.0
2020-11-18 13:00:00,88.66,88.73,88.58,88.69,6025.0,81.6602,81.7247,81.5865,81.6879,6025.0
2020-11-18 13:05:00,88.72,88.75,88.66,88.7,2733.0,81.7155,81.7431,81.6602,81.6971,2733.0
2020-11-18 13:10:00,88.73,88.85,88.73,88.78,4902.0,81.7247,81.8352,81.7247,81.7708,4902.0
2020-11-18 13:15:00,88.76,88.81,88.64,88.69,4101.0,81.7523,81.7984,81.6418,81.6879,4101.0
2020-11-18 13:20:00,88.69,88.84,88.69,88.76,14724.0,81.6879,81.826,81.6879,81.7523,14724.0
2020-11-18 13:25:00,88.76,88.76,88.47,88.51,7086.0,81.7523,81.7523,81.4852,81.5221,7086.0
2020-11-18 13:30:00,88.47,88.47,88.34,88.34,13752.0,81.4852,81.4852,81.3655,81.3655,13752.0
2020-11-18 13:35:00,88.35,88.62,88.35,88.51,8142.0,81.3747,81.6234,81.3747,81.5221,8142.0
2020-11-18 13:40:00,88.48,88.48,88.38,88.42,6942.0,81.4944,81.4944,81.4023,81.4392,6942.0
2020-11-18 13:45:00,88.42,88.48,88.02,88.04,9600.0,81.4392,81.4944,81.0708,81.0892,9600.0
2020-11-18 13:50:00,88.05,88.11,87.93,87.93,8609.0,81.0984,81.1537,80.9879,80.9879,8609.0
2020-11-18 13:55:00,87.92,88.01,87.79,87.82,23016.0,80.9787,81.0616,80.8589,80.8866,23016.0
2020-11-18 14:00:00,87.82,87.98,87.81,87.81,41604.0,80.8866,81.0339,80.8773,80.8773,41604.0
2020-11-18 14:05:00,87.79,87.84,87.7,87.71,24056.0,80.8589,80.905,80.776,80.7852,24056.0
2020-11-18 14:10:00,87.74,87.79,87.49,87.49,14177.0,80.8129,80.8589,80.5826,80.5826,14177.0
2020-11-18 14:15:00,87.51,87.52,87.38,87.38,18062.0,80.601,80.6102,80.4813,80.4813,18062.0
2020-11-18 14:20:00,87.38,87.43,87.13,87.17,10166.0,80.4813,80.5273,80.251,80.2879,10166.0
2020-11-18 14:25:00,87.17,87.21,87.07,87.16,10555.0,80.2879,80.3247,80.1958,80.2787,10555.0
2020-11-18 14:30:00,87.17,87.34,87.08,87.31,10233.0,80.2879,80.4444,80.205,80.4168,10233.0
2020-11-18 14:35:00,87.27,87.27,87.1,87.14,7284.0,80.38,80.38,80.2234,80.2602,7284.0
2020-11-18 14:40:00,87.15,87.25,86.96,87.01,62468.0,80.2694,80.3616,80.0944,80.1405,62468.0
2020-11-18 14:45:00,86.99,87.18,86.96,87.0,26757.0,80.1221,80.2971,80.0944,80.1313,26757.0
2020-11-18 14:50:00,87.0,87.18,86.92,87.07,35920.0,80.1313,80.2971,80.0576,80.1958,35920.0
2020-11-18 14:55:00,87.07,87.15,86.83,86.83,21174.0,80.1958,80.2694,79.9747,79.9747,21174.0
2020-11-18 15:00:00,86.85,86.87,86.48,86.48,38109.0,79.9931,80.0116,79.6523,79.6523,38109.0
2020-11-18 15:05:00,86.49,86.78,86.47,86.71,12561.0,79.6616,79.9287,79.6431,79.8642,12561.0
2020-11-18 15:10:00,86.71,86.99,86.68,86.94,11984.0,79.8642,80.1221,79.8366,80.076,11984.0
2020-11-18 15:15:00,86.93,86.93,86.63,86.63,21214.0,80.0668,80.0668,79.7905,79.7905,21214.0
2020-11-18 15:20:00,86.66,86.66,86.53,86.6,15249.0,79.8181,79.8181,79.6984,79.7629,15249.0
2020-11-18 15:25:00,86.62,86.66,86.34,86.34,23430.0,79.7813,79.8181,79.5234,79.5234,23430.0
2020-11-18 15:30:00,86.33,86.51,86.22,86.45,24885.0,79.5142,79.68,79.4129,79.6247,24885.0
2020-11-18 15:35:00,86.47,86.47,86.19,86.29,37873.0,79.6431,79.6431,79.3852,79.4773,37873.0
2020-11-18 15:40:00,86.3,86.33,86.2,86.22,28175.0,79.4866,79.5142,79.3945,79.4129,28175.0
2020-11-18 15:45:00,86.25,86.37,86.09,86.22,43488.0,79.4405,79.551,79.2931,79.4129,43488.0
2020-11-18 15:50:00,86.22,86.34,85.91,86.06,55912.0,79.4129,79.5234,79.1273,79.2655,55912.0
2020-11-18 15:55:00,86.06,86.06,85.54,85.6,246549.0,79.2655,79.2655,78.7866,78.8418,246549.0
2020-11-19 09:30:00,84.74,85.38,83.67,84.43,89354.0,78.0497,78.6392,77.0642,77.7642,89354.0
2020-11-19 09:35:00,84.33,85.05,84.33,85.05,31218.0,77.6721,78.3352,77.6721,78.3352,31218.0
2020-11-19 09:40:00,85.08,85.29,84.66,84.7,38550.0,78.3629,78.5563,77.976,78.0129,38550.0
2020-11-19 09:45:00,84.66,84.94,84.43,84.57,78315.0,77.976,78.2339,77.7642,77.8931,78315.0
2020-11-19 09:50:00,84.59,84.75,84.36,84.61,59251.0,77.9116,78.0589,77.6997,77.93,59251.0
2020-11-19 09:55:00,84.57,84.57,84.1,84.32,67364.0,77.8931,77.8931,77.4602,77.6629,67364.0
2020-11-19 10:00:00,84.31,84.56,84.23,84.31,17536.0,77.6537,77.8839,77.58,77.6537,17536.0
2020-11-19 10:05:00,84.3,84.47,84.07,84.41,20161.0,77.6445,77.801,77.4326,77.7458,20161.0
2020-11-19 10:10:00,84.42,84.45,84.07,84.24,33037.0,77.755,77.7826,77.4326,77.5892,33037.0
2020-11-19 10:15:00,84.25,84.35,84.08,84.09,8006.0,77.5984,77.6905,77.4418,77.451,8006.0
2020-11-19 10:20:00,84.08,84.43,84.01,84.09,56923.0,77.4418,77.7642,77.3774,77.451,56923.0
2020-11-19 10:25:00,84.02,84.09,83.72,84.0,19623.0,77.3866,77.451,77.1102,77.3681,19623.0
2020-11-19 10:30:00,84.02,84.08,83.86,83.94,10994.0,77.3866,77.4418,77.2392,77.3129,10994.0
2020-11-19 10:35:00,83.94,84.07,83.83,83.95,12023.0,77.3129,77.4326,77.2116,77.3221,12023.0
2020-11-19 10:40:00,83.97,84.05,83.9,83.9,64628.0,77.3405,77.4142,77.276,77.276,64628.0
2020-11-19 10:45:00,83.92,84.45,83.9,84.29,65452.0,77.2945,77.7826,77.276,77.6352,65452.0
2020-11-19 10:50:00,84.33,84.33,84.07,84.18,65831.0,77.6721,77.6721,77.4326,77.5339,65831.0
2020-11-19 10:55:00,84.2,84.29,83.83,83.86,52681.0,77.5524,77.6352,77.2116,77.2392,52681.0
2020-11-19 11:00:00,83.86,83.95,83.8,83.83,13244.0,77.2392,77.3221,77.1839,77.2116,13244.0
2020-11-19 11:05:00,83.86,84.0,83.82,83.94,27612.0,77.2392,77.3681,77.2024,77.3129,27612.0
2020-11-19 11:10:00,83.9,83.95,83.7,83.77,48738.0,77.276,77.3221,77.0918,77.1563,48738.0
2020-11-19 11:15:00,83.78,84.5,83.73,84.47,82300.0,77.1655,77.8287,77.1195,77.801,82300.0
2020-11-19 11:20:00,84.5,84.69,84.32,84.39,36471.0,77.8287,78.0037,77.6629,77.7274,36471.0
2020-11-19 11:25:00,84.36,84.49,84.2,84.25,62081.0,77.6997,77.8195,77.5524,77.5984,62081.0
2020-11-19 11:30:00,84.25,84.35,84.06,84.13,45267.0,77.5984,77.6905,77.4234,77.4879,45267.0
2020-11-19 11:35:00,84.08,84.32,84.02,84.25,12280.0,77.4418,77.6629,77.3866,77.5984,12280.0
2020-11-19 11:40:00,84.3,84.33,84.23,84.25,68179.0,77.6445,77.6721,77.58,77.5984,68179.0
2020-11-19 11:45:00,84.26,84.52,84.14,84.26,109493.0,77.6076,77.8471,77.4971,77.6076,109493.0
2020-11-19 11:50:00,84.25,84.29,84.2,84.24,6438.0,77.5984,77.6352,77.5524,77.5892,6438.0
2020-11-19 11:55:00,84.21,84.35,84.2,84.29,25142.0,77.5616,77.6905,77.5524,77.6352,25142.0
2020-11-19 12:00:00,84.29,84.38,84.21,84.25,12291.0,77.6352,77.7181,77.5616,77.5984,12291.0
2020-11-19 12:05:00,84.25,84.3,84.16,84.25,7595.0,77.5984,77.6445,77.5155,77.5984,7595.0
2020-11-19 12:10:00,84.26,84.28,84.18,84.23,18088.0,77.6076,77.626,77.5339,77.58,18088.0
2020-11-19 12:15:00,84.2,84.2,84.03,84.04,5850.0,77.5524,77.5524,77.3958,77.405,5850.0
2020-11-19 12:20:00,84.08,84.21,84.08,84.18,4280.0,77.4418,77.5616,77.4418,77.5339,4280.0
2020-11-19 12:25:00,84.14,84.28,84.13,84.27,5063.0,77.4971,77.626,77.4879,77.6168,5063.0
2020-11-19 12:30:00,84.25,84.35,84.2,84.27,23235.0,77.5984,77.6905,77.5524,77.6168,23235.0
2020-11-19 12:35:00,84.29,84.33,84.22,84.27,36304.0,77.6352,77.6721,77.5708,77.6168,36304.0
2020-11-19 12:40:00,84.26,84.29,83.98,83.98,12028.0,77.6076,77.6352,77.3497,77.3497,12028.0
2020-11-19 12:45:00,84.02,84.08,83.94,84.06,4937.0,77.3866,77.4418,77.3129,77.4234,4937.0
2020-11-19 12:50:00,84.06,84.06,83.92,83.92,3108.0,77.4234,77.4234,77.2945,77.2945,3108.0
2020-11-19 12:55:00,83.92,84.21,83.92,84.2,6145.0,77.2945,77.5616,77.2945,77.5524,6145.0
2020-11-19 13:00:00,84.2,84.25,84.18,84.23,5419.0,77.5524,77.5984,77.5339,77.58,5419.0
2020-11-19 13:05:00,84.22,84.25,84.11,84.13,8112.0,77.5708,77.5984,77.4695,77.4879,8112.0
2020-11-19 13:10:00,84.15,84.32,84.15,84.29,20303.0,77.5063,77.6629,77.5063,77.6352,20303.0
2020-11-19 13:15:00,84.3,84.34,84.23,84.26,10472.0,77.6445,77.6813,77.58,77.6076,10472.0
2020-11-19 13:20:00,84.25,84.61,84.25,84.59,12126.0,77.5984,77.93,77.5984,77.9116,12126.0
2020-11-19 13:25:00,84.55,84.75,84.55,84.61,19316.0,77.8747,78.0589,77.8747,77.93,19316.0
2020-11-19 13:30:00,84.62,84.74,84.41,84.42,9243.0,77.9392,78.0497,77.7458,77.755,9243.0
2020-11-19 13:35:00,84.44,84.44,84.24,84.31,20947.0,77.7734,77.7734,77.5892,77.6537,20947.0
2020-11-19 13:40:00,84.3,84.33,84.28,84.28,4012.0,77.6445,77.6721,77.626,77.626,4012.0
2020-11-19 13:45:00,84.3,84.48,84.28,84.48,36145.0,77.6445,77.8102,77.626,77.8102,36145.0
2020-11-19 13:50:00,84.49,84.53,84.27,84.33,20611.0,77.8195,77.8563,77.6168,77.6721,20611.0
2020-11-19 13:55:00,84.33,84.35,84.28,84.35,7363.0,77.6721,77.6905,77.626,77.6905,7363.0
2020-11-19 14:00:00,84.35,84.41,84.29,84.3,19610.0,77.6905,77.7458,77.6352,77.6445,19610.0
2020-11-19 14:05:00,84.33,84.43,84.32,84.34,116926.0,77.6721,77.7642,77.6629,77.6813,116926.0
2020-11-19 14:10:00,84.34,84.4,84.29,84.29,19773.0,77.6813,77.7366,77.6352,77.6352,19773.0
2020-11-19 14:15:00,84.31,84.4,84.29,84.31,26500.0,77.6537,77.7366,77.6352,77.6537,26500.0
2020-11-19 14:20:00,84.31,84.44,84.31,84.35,27577.0,77.6537,77.7734,77.6537,77.6905,27577.0
2020-11-19 14:25:00,84.36,84.42,84.32,84.38,43777.0,77.6997,77.755,77.6629,77.7181,43777.0
2020-11-19 14:30:00,84.38,84.51,84.32,84.51,70575.0,77.7181,77.8379,77.6629,77.8379,70575.0
2020-11-19 14:35:00,84.52,84.78,84.39,84.56,97287.0,77.8471,78.0866,77.7274,77.8839,97287.0
2020-11-19 14:40:00,84.58,84.82,84.53,84.61,147294.0,77.9024,78.1234,77.8563,77.93,147294.0
2020-11-19 14:45:00,84.62,84.64,84.34,84.39,180252.0,77.9392,77.9576,77.6813,77.7274,180252.0
2020-11-19 14:50:00,84.37,84.42,84.35,84.35,90151.0,77.7089,77.755,77.6905,77.6905,90151.0
2020-11-19 14:55:00,84.35,84.42,84.35,84.38,95673.0,77.6905,77.755,77.6905,77.7181,95673.0
2020-11-19 15:00:00,84.38,84.4,84.33,84.37,105604.0,77.7181,77.7366,77.6721,77.7089,105604.0
2020-11-19 15:05:00,84.38,84.63,84.25,84.53,69722.0,77.7181,77.9484,77.5984,77.8563,69722.0
2020-11-19 15:10:00,84.53,84.78,84.53,84.59,74892.0,77.8563,78.0866,77.8563,77.9116,74892.0
2020-11-19 15:15:00,84.59,84.62,84.42,84.48,126107.0,77.9116,77.9392,77.755,77.8102,126107.0
2020-11-19 15:20:00,84.48,84.55,84.44,84.45,95776.0,77.8102,77.8747,77.7734,77.7826,95776.0
2020-11-19 15:25:00,84.45,84.5,84.33,84.48,43457.0,77.7826,77.8287,77.6721,77.8102,43457.0
2020-11-19 15:30:00,84.49,84.78,84.47,84.77,136459.0,77.8195,78.0866,77.801,78.0774,136459.0
2020-11-19 15:35:00,84.82,85.19,84.8,85.18,32602.0,78.1234,78.4642,78.105,78.455,32602.0
2020-11-19 15:40:00,85.16,85.16,84.96,85.01,117530.0,78.4366,78.4366,78.2524,78.2984,117530.0
2020-11-19 15:45:00,85.0,85.28,84.92,84.98,108085.0,78.2892,78.5471,78.2155,78.2708,108085.0
2020-11-19 15:50:00,84.98,85.28,84.98,85.1,158406.0,78.2708,78.5471,78.2708,78.3813,158406.0
2020-11-19 15:55:00,85.1,85.1,84.89,84.98,121771.0,78.3813,78.3813,78.1879,78.2708,121771.0
2020-11-20 09:30:00,84.43,84.56,84.0,84.15,84956.0,77.7642,77.8839,77.3681,77.5063,84956.0
2020-11-20 09:35:00,84.04,84.49,83.9,84.48,12101.0,77.405,77.8195,77.276,77.8102,12101.0
2020-11-20 09:40:00,84.39,84.79,84.23,84.69,23057.0,77.7274,78.0958,77.58,78.0037,23057.0
2020-11-20 09:45:00,84.69,84.81,84.29,84.75,39106.0,78.0037,78.1142,77.6352,78.0589,39106.0
2020-11-20 09:50:00,84.73,84.83,84.08,84.08,23051.0,78.0405,78.1326,77.4418,77.4418,23051.0
2020-11-20 09:55:00,84.2,84.29,84.15,84.26,7885.0,77.5524,77.6352,77.5063,77.6076,7885.0
2020-11-20 10:00:00,84.29,84.66,84.28,84.59,8487.0,77.6352,77.976,77.626,77.9116,8487.0
2020-11-20 10:05:00,84.6,84.76,84.49,84.72,6292.0,77.9208,78.0681,77.8195,78.0313,6292.0
2020-11-20 10:10:00,84.73,85.07,84.52,84.64,39614.0,78.0405,78.3537,77.8471,77.9576,39614.0
2020-11-20 10:15:00,84.69,84.69,84.26,84.42,14008.0,78.0037,78.0037,77.6076,77.755,14008.0
2020-11-20 10:20:00,84.42,84.59,84.35,84.59,7826.0,77.755,77.9116,77.6905,77.9116,7826.0
2020-11-20 10:25:00,84.5,84.57,84.21,84.21,8234.0,77.8287,77.8931,77.5616,77.5616,8234.0
2020-11-20 10:30:00,84.21,84.26,83.91,84.06,15359.0,77.5616,77.6076,77.2852,77.4234,15359.0
2020-11-20 10:35:00,84.1,84.27,84.07,84.27,6475.0,77.4602,77.6168,77.4326,77.6168,6475.0
2020-11-20 10:40:00,84.25,84.34,84.0,84.05,15720.0,77.5984,77.6813,77.3681,77.4142,15720.0
2020-11-20 10:45:00,84.09,84.09,83.77,83.83,12655.0,77.451,77.451,77.1563,77.2116,12655.0
2020-11-20 10:50:00,83.83,83.97,83.77,83.91,14272.0,77.2116,77.3405,77.1563,77.2852,14272.0
2020-11-20 10:55:00,83.89,84.03,83.82,83.93,9194.0,77.2668,77.3958,77.2024,77.3037,9194.0
2020-11-20 11:00:00,83.93,84.13,83.74,83.79,31339.0,77.3037,77.4879,77.1287,77.1747,31339.0
2020-11-20 11:05:00,83.8,83.99,83.63,83.72,16417.0,77.1839,77.3589,77.0274,77.1102,16417.0
2020-11-20 11:10:00,83.72,83.74,83.61,83.64,12915.0,77.1102,77.1287,77.0089,77.0366,12915.0
2020-11-20 11:15:00,83.63,83.82,83.63,83.8,9864.0,77.0274,77.2024,77.0274,77.1839,9864.0
2020-11-20 11:20:00,83.81,83.97,83.74,83.92,22449.0,77.1931,77.3405,77.1287,77.2945,22449.0
2020-11-20 11:25:00,83.94,84.12,83.76,83.76,31938.0,77.3129,77.4787,77.1471,77.1471,31938.0
2020-11-20 11:30:00,83.81,83.92,83.81,83.87,5943.0,77.1931,77.2945,77.1931,77.2484,5943.0
2020-11-20 11:35:00,83.88,83.94,83.86,83.86,15935.0,77.2576,77.3129,77.2392,77.2392,15935.0
2020-11-20 11:40:00,83.84,83.86,83.74,83.77,11339.0,77.2208,77.2392,77.1287,77.1563,11339.0
2020-11-20 11:45:00,83.77,83.78,83.41,83.49,13207.0,77.1563,77.1655,76.8247,76.8984,13207.0
2020-11-20 11:50:00,83.51,83.58,83.49,83.49,10776.0,76.9168,76.9813,76.8984,76.8984,10776.0
2020-11-20 11:55:00,83.53,83.76,83.51,83.58,41220.0,76.9353,77.1471,76.9168,76.9813,41220.0
2020-11-20 12:00:00,83.58,83.63,83.5,83.54,34280.0,76.9813,77.0274,76.9076,76.9445,34280.0
2020-11-20 12:05:00,83.54,83.67,83.49,83.55,51795.0,76.9445,77.0642,76.8984,76.9537,51795.0
2020-11-20 12:10:00,83.54,83.59,83.49,83.54,14613.0,76.9445,76.9905,76.8984,76.9445,14613.0
2020-11-20 12:15:00,83.54,83.59,83.48,83.53,16024.0,76.9445,76.9905,76.8892,76.9353,16024.0
2020-11-20 12:20:00,83.5,83.56,83.48,83.53,58093.0,76.9076,76.9629,76.8892,76.9353,58093.0
2020-11-20 12:25:00,83.54,83.61,83.51,83.55,39137.0,76.9445,77.0089,76.9168,76.9537,39137.0
2020-11-20 12:30:00,83.55,83.55,83.36,83.43,12853.0,76.9537,76.9537,76.7787,76.8431,12853.0
2020-11-20 12:35:00,83.44,83.48,83.37,83.42,9225.0,76.8524,76.8892,76.7879,76.8339,9225.0
2020-11-20 12:40:00,83.42,83.58,83.26,83.53,52992.0,76.8339,76.9813,76.6866,76.9353,52992.0
2020-11-20 12:45:00,83.53,83.59,83.5,83.51,15908.0,76.9353,76.9905,76.9076,76.9168,15908.0
2020-11-20 12:50:00,83.51,83.55,83.46,83.46,7753.0,76.9168,76.9537,76.8708,76.8708,7753.0
2020-11-20 12:55:00,83.47,83.58,83.45,83.54,22418.0,76.88,76.9813,76.8616,76.9445,22418.0
2020-11-20 13:00:00,83.54,83.9,83.54,83.79,84431.0,76.9445,77.276,76.9445,77.1747,84431.0
2020-11-20 13:05:00,83.76,83.77,83.56,83.69,11863.0,77.1471,77.1563,76.9629,77.0826,11863.0
2020-11-20 13:10:00,83.68,83.72,83.57,83.68,9346.0,77.0734,77.1102,76.9721,77.0734,9346.0
2020-11-20 13:15:00,83.68,83.77,83.65,83.71,5074.0,77.0734,77.1563,77.0458,77.101,5074.0
2020-11-20 13:20:00,83.68,83.77,83.63,83.77,5112.0,77.0734,77.1563,77.0274,77.1563,5112.0
2020-11-20 13:25:00,83.72,83.76,83.7,83.7,16341.0,77.1102,77.1471,77.0918,77.0918,16341.0
2020-11-20 13:30:00,83.68,83.68,83.57,83.67,13338.0,77.0734,77.0734,76.9721,77.0642,13338.0
2020-11-20 13:35:00,83.68,83.75,83.67,83.7,15338.0,77.0734,77.1379,77.0642,77.0918,15338.0
2020-11-20 13:40:00,83.67,83.68,83.45,83.45,113719.0,77.0642,77.0734,76.8616,76.8616,113719.0
2020-11-20 13:45:00,83.48,83.53,83.42,83.53,34791.0,76.8892,76.9353,76.8339,76.9353,34791.0
2020-11-20 13:50:00,83.53,83.54,83.43,83.48,63353.0,76.9353,76.9445,76.8431,76.8892,63353.0
2020-11-20 13:55:00,83.5,83.56,83.46,83.52,57634.0,76.9076,76.9629,76.8708,76.926,57634.0
2020-11-20 14:00:00,83.52,83.66,83.51,83.54,29268.0,76.926,77.055,76.9168,76.9445,29268.0
2020-11-20 14:05:00,83.56,83.6,83.49,83.51,11474.0,76.9629,76.9997,76.8984,76.9168,11474.0
2020-11-20 14:10:00,83.52,83.57,83.44,83.47,14573.0,76.926,76.9721,76.8524,76.88,14573.0
2020-11-20 14:15:00,83.47,83.48,83.24,83.3,28910.0,76.88,76.8892,76.6681,76.7234,28910.0
2020-11-20 14:20:00,83.3,83.36,83.27,83.3,18203.0,76.7234,76.7787,76.6958,76.7234,18203.0
2020-11-20 14:25:00,83.28,83.35,83.28,83.33,13612.0,76.705,76.7695,76.705,76.751,13612.0
2020-11-20 14:30:00,83.31,83.38,83.3,83.35,19030.0,76.7326,76.7971,76.7234,76.7695,19030.0
2020-11-20 14:35:00,83.35,83.51,83.3,83.32,54685.0,76.7695,76.9168,76.7234,76.7418,54685.0
2020-11-20 14:40:00,83.31,83.31,83.15,83.26,11483.0,76.7326,76.7326,76.5853,76.6866,11483.0
2020-11-20 14:45:00,83.25,83.31,83.12,83.16,18868.0,76.6774,76.7326,76.5576,76.5945,18868.0
2020-11-20 14:50:00,83.16,83.18,83.03,83.03,29016.0,76.5945,76.6129,76.4747,76.4747,29016.0
2020-11-20 14:55:00,83.05,83.15,83.05,83.12,37851.0,76.4931,76.5853,76.4931,76.5576,37851.0
2020-11-20 15:00:00,83.12,83.21,83.03,83.07,104570.0,76.5576,76.6405,76.4747,76.5116,104570.0
2020-11-20 15:05:00,83.1,83.33,83.1,83.25,34128.0,76.5392,76.751,76.5392,76.6774,34128.0
2020-11-20 15:10:00,83.27,83.41,83.22,83.34,16141.0,76.6958,76.8247,76.6497,76.7603,16141.0
2020-11-20 15:15:00,83.32,83.58,83.29,83.58,14087.0,76.7418,76.9813,76.7142,76.9813,14087.0
2020-11-20 15:20:00,83.59,83.71,83.42,83.42,63536.0,76.9905,77.101,76.8339,76.8339,63536.0
2020-11-20 15:25:00,83.42,83.46,83.38,83.44,28667.0,76.8339,76.8708,76.7971,76.8524,28667.0
2020-11-20 15:30:00,83.44,83.52,83.4,83.45,43036.0,76.8524,76.926,76.8155,76.8616,43036.0
2020-11-20 15:35:00,83.45,83.56,83.42,83.5,71204.0,76.8616,76.9629,76.8339,76.9076,71204.0
2020-11-20 15:40:00,83.48,83.51,83.44,83.51,47845.0,76.8892,76.9168,76.8524,76.9168,47845.0
2020-11-20 15:45:00,83.51,83.89,83.5,83.76,61679.0,76.9168,77.2668,76.9076,77.1471,61679.0
2020-11-20 15:50:00,83.74,83.83,83.62,83.71,52093.0,77.1287,77.2116,77.0181,77.101,52093.0
2020-11-20 15:55:00,83.71,83.78,83.29,83.59,294796.0,77.101,77.1655,76.7142,76.9905,294796.0
2020-11-23 09:30:00,85.16,85.39,84.68,85.25,43188.0,78.4366,78.6484,77.9945,78.5195,43188.0
2020-11-23 09:35:00,85.16,85.34,84.89,85.31,18952.0,78.4366,78.6023,78.1879,78.5747,18952.0
2020-11-23 09:40:00,85.27,85.71,85.19,85.58,18211.0,78.5379,78.9431,78.4642,78.8234,18211.0
2020-11-23 09:45:00,85.63,85.87,85.45,85.49,11836.0,78.8695,79.0905,78.7037,78.7405,11836.0
2020-11-23 09:50:00,85.52,85.92,85.52,85.83,9023.0,78.7681,79.1366,78.7681,79.0537,9023.0
2020-11-23 09:55:00,85.89,86.04,85.69,85.76,13182.0,79.1089,79.2471,78.9247,78.9892,13182.0
2020-11-23 10:00:00,85.76,85.93,85.59,85.93,14881.0,78.9892,79.1458,78.8326,79.1458,14881.0
2020-11-23 10:05:00,85.93,86.19,85.65,86.19,23735.0,79.1458,79.3852,78.8879,79.3852,23735.0
2020-11-23 10:10:00,86.14,86.33,86.0,86.25,26248.0,79.3392,79.5142,79.2102,79.4405,26248.0
2020-11-23 10:15:00,86.29,86.6,86.26,86.59,26665.0,79.4773,79.7629,79.4497,79.7537,26665.0
2020-11-23 10:20:00,86.62,86.68,86.47,86.47,29726.0,79.7813,79.8366,79.6431,79.6431,29726.0
2020-11-23 10:25:00,86.4,86.5,86.08,86.08,18547.0,79.5787,79.6708,79.2839,79.2839,18547.0
2020-11-23 10:30:00,86.08,86.36,86.06,86.33,11968.0,79.2839,79.5418,79.2655,79.5142,11968.0
2020-11-23 10:35:00,86.34,86.58,86.34,86.57,15104.0,79.5234,79.7445,79.5234,79.7352,15104.0
2020-11-23 10:40:00,86.56,86.74,86.48,86.56,20150.0,79.726,79.8918,79.6523,79.726,20150.0
2020-11-23 10:45:00,86.54,86.8,86.47,86.73,14252.0,79.7076,79.9471,79.6431,79.8826,14252.0
2020-11-23 10:50:00,86.71,86.83,86.59,86.77,11869.0,79.8642,79.9747,79.7537,79.9195,11869.0
2020-11-23 10:55:00,86.77,86.87,86.75,86.84,10424.0,79.9195,80.0116,79.901,79.9839,10424.0
2020-11-23 11:00:00,86.84,86.92,86.71,86.83,21269.0,79.9839,80.0576,79.8642,79.9747,21269.0
2020-11-23 11:05:00,86.86,86.96,86.75,86.91,11482.0,80.0023,80.0944,79.901,80.0484,11482.0
2020-11-23 11:10:00,86.91,86.93,86.64,86.68,10708.0,80.0484,80.0668,79.7997,79.8366,10708.0
2020-11-23 11:15:00,86.67,86.92,86.66,86.88,16990.0,79.8273,80.0576,79.8181,80.0208,16990.0
2020-11-23 11:20:00,86.91,86.97,86.8,86.95,12154.0,80.0484,80.1037,79.9471,80.0852,12154.0
2020-11-23 11:25:00,86.92,87.15,86.92,87.06,20978.0,80.0576,80.2694,80.0576,80.1866,20978.0
2020-11-23 11:30:00,87.06,87.06,86.57,86.59,8491.0,80.1866,80.1866,79.7352,79.7537,8491.0
2020-11-23 11:35:00,86.61,86.88,86.59,86.73,16171.0,79.7721,80.0208,79.7537,79.8826,16171.0
2020-11-23 11:40:00,86.74,86.77,86.58,86.58,7196.0,79.8918,79.9195,79.7445,79.7445,7196.0
2020-11-23 11:45:00,86.57,86.66,86.49,86.66,6107.0,79.7352,79.8181,79.6616,79.8181,6107.0
2020-11-23 11:50:00,86.66,86.77,86.57,86.63,8035.0,79.8181,79.9195,79.7352,79.7905,8035.0
2020-11-23 11:55:00,86.63,86.78,86.63,86.71,4490.0,79.7905,79.9287,79.7905,79.8642,4490.0
2020-11-23 12:00:00,86.72,86.76,86.57,86.62,7722.0,79.8734,79.9102,79.7352,79.7813,7722.0
2020-11-23 12:05:00,86.66,86.66,86.58,86.6,3862.0,79.8181,79.8181,79.7445,79.7629,3862.0
2020-11-23 12:10:00,86.58,86.73,86.58,86.59,5564.0,79.7445,79.8826,79.7445,79.7537,5564.0
2020-11-23 12:15:00,86.6,86.85,86.59,86.8,7900.0,79.7629,79.9931,79.7537,79.9471,7900.0
2020-11-23 12:20:00,86.75,86.82,86.71,86.82,14616.0,79.901,79.9655,79.8642,79.9655,14616.0
2020-11-23 12:25:00,86.82,86.84,86.66,86.66,6043.0,79.9655,79.9839,79.8181,79.8181,6043.0
2020-11-23 12:30:00,86.7,86.71,86.57,86.71,7819.0,79.855,79.8642,79.7352,79.8642,7819.0
2020-11-23 12:35:00,86.67,86.83,86.65,86.76,7483.0,79.8273,79.9747,79.8089,79.9102,7483.0
2020-11-23 12:40:00,86.77,86.85,86.7,86.76,5111.0,79.9195,79.9931,79.855,79.9102,5111.0
2020-11-23 12:45:00,86.76,86.79,86.69,86.77,4480.0,79.9102,79.9379,79.8458,79.9195,4480.0
2020-11-23 12:50:00,86.77,86.9,86.77,86.83,13381.0,79.9195,80.0392,79.9195,79.9747,13381.0
2020-11-23 12:55:00,86.83,86.89,86.82,86.89,4729.0,79.9747,80.03,79.9655,80.03,4729.0
2020-11-23 13:00:00,86.89,86.93,86.82,86.93,5574.0,80.03,80.0668,79.9655,80.0668,5574.0
2020-11-23 13:05:00,86.92,86.96,86.85,86.89,6614.0,80.0576,80.0944,79.9931,80.03,6614.0
2020-11-23 13:10:00,86.92,86.95,86.84,86.87,13568.0,80.0576,80.0852,79.9839,80.0116,13568.0
2020-11-23 13:15:00,86.94,86.95,86.88,86.9,4453.0,80.076,80.0852,80.0208,80.0392,4453.0
2020-11-23 13:20:00,86.9,86.98,86.85,86.9,13127.0,80.0392,80.1129,79.9931,80.0392,13127.0
2020-11-23 13:25:00,86.91,87.0,86.78,86.79,9864.0,80.0484,80.1313,79.9287,79.9379,9864.0
2020-11-23 13:30:00,86.78,86.82,86.73,86.82,5458.0,79.9287,79.9655,79.8826,79.9655,5458.0
2020-11-23 13:35:00,86.87,86.96,86.83,86.95,5427.0,80.0116,80.0944,79.9747,80.0852,5427.0
2020-11-23 13:40:00,86.92,86.93,86.77,86.8,4421.0,80.0576,80.0668,79.9195,79.9471,4421.0
2020-11-23 13:45:00,86.82,86.95,86.78,86.86,6447.0,79.9655,80.0852,79.9287,80.0023,6447.0
2020-11-23 13:50:00,86.86,86.94,86.82,86.89,4400.0,80.0023,80.076,79.9655,80.03,4400.0
2020-11-23 13:55:00,86.87,86.96,86.85,86.88,3408.0,80.0116,80.0944,79.9931,80.0208,3408.0
2020-11-23 14:00:00,86.9,87.07,86.88,87.03,7961.0,80.0392,80.1958,80.0208,80.1589,7961.0
2020-11-23 14:05:00,87.04,87.04,86.88,86.88,8968.0,80.1681,80.1681,80.0208,80.0208,8968.0
2020-11-23 14:10:00,86.88,86.96,86.8,86.9,9263.0,80.0208,80.0944,79.9471,80.0392,9263.0
2020-11-23 14:15:00,86.95,86.98,86.87,86.91,4190.0,80.0852,80.1129,80.0116,80.0484,4190.0
2020-11-23 14:20:00,86.92,86.98,86.88,86.88,4973.0,80.0576,80.1129,80.0208,80.0208,4973.0
2020-11-23 14:25:00,86.93,86.95,86.85,86.9,5211.0,80.0668,80.0852,79.9931,80.0392,5211.0
2020-11-23 14:30:00,86.91,86.94,86.86,86.9,8725.0,80.0484,80.076,80.0023,80.0392,8725.0
2020-11-23 14:35:00,86.89,86.95,86.85,86.94,6583.0,80.03,80.0852,79.9931,80.076,6583.0
2020-11-23 14:40:00,86.94,86.99,86.88,86.96,9660.0,80.076,80.1221,80.0208,80.0944,9660.0
2020-11-23 14:45:00,86.95,87.02,86.94,87.0,15695.0,80.0852,80.1497,80.076,80.1313,15695.0
2020-11-23 14:50:00,87.0,87.32,86.98,87.19,21853.0,80.1313,80.426,80.1129,80.3063,21853.0
2020-11-23 14:55:00,87.19,87.34,87.17,87.31,7880.0,80.3063,80.4444,80.2879,80.4168,7880.0
2020-11-23 15:00:00,87.31,87.46,87.24,87.45,13421.0,80.4168,80.555,80.3523,80.5458,13421.0
2020-11-23 15:05:00,87.47,87.72,87.42,87.64,34119.0,80.5642,80.7944,80.5181,80.7208,34119.0
2020-11-23 15:10:00,87.61,87.72,87.51,87.7,26593.0,80.6931,80.7944,80.601,80.776,26593.0
2020-11-23 15:15:00,87.69,87.76,87.62,87.67,27911.0,80.7668,80.8313,80.7023,80.7484,27911.0
2020-11-23 15:20:00,87.67,87.68,87.47,87.47,17126.0,80.7484,80.7576,80.5642,80.5642,17126.0
2020-11-23 15:25:00,87.47,87.49,87.31,87.36,13107.0,80.5642,80.5826,80.4168,80.4629,13107.0
2020-11-23 15:30:00,87.34,87.38,87.3,87.33,19990.0,80.4444,80.4813,80.4076,80.4352,19990.0
2020-11-23 15:35:00,87.33,87.34,87.08,87.16,22492.0,80.4352,80.4444,80.205,80.2787,22492.0
2020-11-23 15:40:00,87.17,87.33,87.17,87.32,32257.0,80.2879,80.4352,80.2879,80.426,32257.0
2020-11-23 15:45:00,87.32,87.48,87.27,87.44,44554.0,80.426,80.5734,80.38,80.5366,44554.0
2020-11-23 15:50:00,87.45,87.54,87.42,87.47,47843.0,80.5458,80.6287,80.5181,80.5642,47843.0
2020-11-23 15:55:00,87.45,87.46,87.16,87.3,254381.0,80.5458,80.555,80.2787,80.4076,254381.0
2020-11-24 09:30:00,89.54,89.85,88.76,89.49,54490.0,82.4708,82.7563,81.7523,82.4247,54490.0
2020-11-24 09:35:00,89.4,89.64,89.32,89.54,31119.0,82.3418,82.5629,82.2681,82.4708,31119.0
2020-11-24 09:40:00,89.52,90.3,89.47,90.25,57764.0,82.4523,83.1708,82.4063,83.1247,57764.0
2020-11-24 09:45:00,90.29,90.76,90.27,90.61,67557.0,83.1615,83.5944,83.1431,83.4563,67557.0
2020-11-24 09:50:00,90.65,91.1,90.6,91.02,77012.0,83.4931,83.9076,83.4471,83.8339,77012.0
2020-11-24 09:55:00,91.01,91.17,90.93,91.06,29356.0,83.8247,83.9721,83.751,83.8708,29356.0
2020-11-24 10:00:00,91.09,91.82,91.09,91.81,57182.0,83.8984,84.5707,83.8984,84.5615,57182.0
2020-11-24 10:05:00,91.81,92.06,91.6,91.77,86181.0,84.5615,84.7918,84.3681,84.5247,86181.0
2020-11-24 10:10:00,91.76,91.83,91.31,91.48,51329.0,84.5155,84.58,84.101,84.2576,51329.0
2020-11-24 10:15:00,91.44,91.46,90.93,91.39,27369.0,84.2208,84.2392,83.751,84.1747,27369.0
2020-11-24 10:20:00,91.45,91.69,91.45,91.58,29056.0,84.23,84.451,84.23,84.3497,29056.0
2020-11-24 10:25:00,91.61,91.96,91.61,91.93,28988.0,84.3773,84.6997,84.3773,84.6721,28988.0
2020-11-24 10:30:00,91.96,91.96,91.66,91.8,72203.0,84.6997,84.6997,84.4234,84.5523,72203.0
2020-11-24 10:35:00,91.8,92.08,91.8,91.91,83721.0,84.5523,84.8102,84.5523,84.6536,83721.0
2020-11-24 10:40:00,91.9,92.04,91.52,91.52,67565.0,84.6444,84.7734,84.2944,84.2944,67565.0
2020-11-24 10:45:00,91.54,91.84,91.5,91.82,25182.0,84.3129,84.5892,84.276,84.5707,25182.0
2020-11-24 10:50:00,91.81,91.85,91.58,91.58,18149.0,84.5615,84.5984,84.3497,84.3497,18149.0
2020-11-24 10:55:00,91.56,91.56,91.2,91.28,14846.0,84.3313,84.3313,83.9997,84.0734,14846.0
2020-11-24 11:00:00,91.3,91.37,91.2,91.3,15260.0,84.0918,84.1563,83.9997,84.0918,15260.0
2020-11-24 11:05:00,91.28,91.29,90.88,91.01,25747.0,84.0734,84.0826,83.705,83.8247,25747.0
2020-11-24 11:10:00,91.02,91.09,90.64,90.64,39006.0,83.8339,83.8984,83.4839,83.4839,39006.0
2020-11-24 11:15:00,90.62,90.99,90.53,90.96,29291.0,83.4655,83.8063,83.3826,83.7786,29291.0
2020-11-24 11:20:00,90.97,91.15,90.88,91.14,34196.0,83.7879,83.9536,83.705,83.9444,34196.0
2020-11-24 11:25:00,91.13,91.15,90.89,90.91,36445.0,83.9352,83.9536,83.7142,83.7326,36445.0
2020-11-24 11:30:00,90.9,90.98,90.7,90.98,27297.0,83.7234,83.7971,83.5392,83.7971,27297.0
2020-11-24 11:35:00,90.97,91.06,90.81,90.86,20348.0,83.7879,83.8708,83.6405,83.6865,20348.0
2020-11-24 11:40:00,90.87,90.87,90.7,90.81,34526.0,83.6958,83.6958,83.5392,83.6405,34526.0
2020-11-24 11:45:00,90.8,91.04,90.7,91.01,49873.0,83.6313,83.8523,83.5392,83.8247,49873.0
2020-11-24 11:50:00,91.01,91.22,90.91,91.12,37959.0,83.8247,84.0181,83.7326,83.926,37959.0
2020-11-24 11:55:00,91.16,91.28,91.04,91.22,19438.0,83.9629,84.0734,83.8523,84.0181,19438.0
2020-11-24 12:00:00,91.24,91.3,91.21,91.24,15168.0,84.0365,84.0918,84.0089,84.0365,15168.0
2020-11-24 12:05:00,91.21,91.25,91.1,91.23,14190.0,84.0089,84.0458,83.9076,84.0273,14190.0
2020-11-24 12:10:00,91.29,91.39,91.24,91.38,13199.0,84.0826,84.1747,84.0365,84.1655,13199.0
2020-11-24 12:15:00,91.4,91.55,91.4,91.47,22170.0,84.1839,84.3221,84.1839,84.2484,22170.0
2020-11-24 12:20:00,91.47,91.47,91.22,91.25,18986.0,84.2484,84.2484,84.0181,84.0458,18986.0
2020-11-24 12:25:00,91.38,91.46,91.2,91.24,12855.0,84.1655,84.2392,83.9997,84.0365,12855.0
2020-11-24 12:30:00,91.27,91.32,91.23,91.28,8337.0,84.0642,84.1102,84.0273,84.0734,8337.0
2020-11-24 12:35:00,91.25,91.25,90.9,90.95,13858.0,84.0458,84.0458,83.7234,83.7694,13858.0
2020-11-24 12:40:00,90.96,91.15,90.92,91.15,14707.0,83.7786,83.9536,83.7418,83.9536,14707.0
2020-11-24 12:45:00,91.13,91.22,90.92,90.92,8714.0,83.9352,84.0181,83.7418,83.7418,8714.0
2020-11-24 12:50:00,90.94,91.05,90.94,91.0,9228.0,83.7602,83.8615,83.7602,83.8155,9228.0
2020-11-24 12:55:00,90.99,91.03,90.93,91.03,13131.0,83.8063,83.8431,83.751,83.8431,13131.0
2020-11-24 13:00:00,91.04,91.16,91.0,91.01,18601.0,83.8523,83.9629,83.8155,83.8247,18601.0
2020-11-24 13:05:00,91.03,91.08,90.86,90.88,14180.0,83.8431,83.8892,83.6865,83.705,14180.0
2020-11-24 13:10:00,90.92,91.0,90.92,90.98,12581.0,83.7418,83.8155,83.7418,83.7971,12581.0
2020-11-24 13:15:00,90.96,91.13,90.96,91.08,15925.0,83.7786,83.9352,83.7786,83.8892,15925.0
2020-11-24 13:20:00,91.09,91.09,90.85,90.91,7057.0,83.8984,83.8984,83.6773,83.7326,7057.0
2020-11-24 13:25:00,90.93,90.94,90.83,90.94,10327.0,83.751,83.7602,83.6589,83.7602,10327.0
2020-11-24 13:30:00,90.94,90.98,90.88,90.91,25952.0,83.7602,83.7971,83.705,83.7326,25952.0
2020-11-24 13:35:00,90.91,91.02,90.87,90.96,11580.0,83.7326,83.8339,83.6958,83.7786,11580.0
2020-11-24 13:40:00,90.99,91.27,90.95,90.95,24065.0,83.8063,84.0642,83.7694,83.7694,24065.0
2020-11-24 13:45:00,90.98,91.06,90.83,90.89,9572.0,83.7971,83.8708,83.6589,83.7142,9572.0
2020-11-24 13:50:00,90.9,90.9,90.79,90.8,10388.0,83.7234,83.7234,83.6221,83.6313,10388.0
2020-11-24 13:55:00,90.82,90.86,90.73,90.78,14676.0,83.6497,83.6865,83.5668,83.6129,14676.0
2020-11-24 14:00:00,90.81,91.01,90.78,91.01,11807.0,83.6405,83.8247,83.6129,83.8247,11807.0
2020-11-24 14:05:00,91.01,91.06,90.63,90.65,25318.0,83.8247,83.8708,83.4747,83.4931,25318.0
2020-11-24 14:10:00,90.62,90.82,90.59,90.77,10031.0,83.4655,83.6497,83.4379,83.6036,10031.0
2020-11-24 14:15:00,90.78,90.85,90.65,90.68,10472.0,83.6129,83.6773,83.4931,83.5208,10472.0
2020-11-24 14:20:00,90.65,90.74,90.53,90.59,14085.0,83.4931,83.576,83.3826,83.4379,14085.0
2020-11-24 14:25:00,90.61,90.64,90.49,90.51,7459.0,83.4563,83.4839,83.3458,83.3642,7459.0
2020-11-24 14:30:00,90.52,90.58,90.36,90.56,11495.0,83.3734,83.4286,83.226,83.4102,11495.0
2020-11-24 14:35:00,90.55,90.79,90.52,90.73,13148.0,83.401,83.6221,83.3734,83.5668,13148.0
2020-11-24 14:40:00,90.66,90.72,90.58,90.67,9838.0,83.5023,83.5576,83.4286,83.5115,9838.0
2020-11-24 14:45:00,90.69,90.76,90.56,90.67,11657.0,83.53,83.5944,83.4102,83.5115,11657.0
2020-11-24 14:50:00,90.71,90.75,90.63,90.66,8615.0,83.5484,83.5852,83.4747,83.5023,8615.0
2020-11-24 14:55:00,90.7,90.89,90.69,90.88,17917.0,83.5392,83.7142,83.53,83.705,17917.0
2020-11-24 15:00:00,90.86,90.93,90.8,90.9,11899.0,83.6865,83.751,83.6313,83.7234,11899.0
2020-11-24 15:05:00,90.88,91.06,90.88,91.06,17849.0,83.705,83.8708,83.705,83.8708,17849.0
2020-11-24 15:10:00,91.05,91.06,90.93,91.03,12564.0,83.8615,83.8708,83.751,83.8431,12564.0
2020-11-24 15:15:00,91.03,91.04,90.97,90.99,12565.0,83.8431,83.8523,83.7879,83.8063,12565.0
2020-11-24 15:20:00,90.99,91.25,90.95,91.23,13709.0,83.8063,84.0458,83.7694,84.0273,13709.0
2020-11-24 15:25:00,91.23,91.36,91.19,91.3,22598.0,84.0273,84.1471,83.9905,84.0918,22598.0
2020-11-24 15:30:00,91.28,91.3,91.1,91.28,28315.0,84.0734,84.0918,83.9076,84.0734,28315.0
2020-11-24 15:35:00,91.27,91.33,91.03,91.07,31824.0,84.0642,84.1194,83.8431,83.88,31824.0
2020-11-24 15:40:00,91.06,91.08,90.9,90.92,37732.0,83.8708,83.8892,83.7234,83.7418,37732.0
2020-11-24 15:45:00,90.91,91.0,90.85,90.97,63519.0,83.7326,83.8155,83.6773,83.7879,63519.0
2020-11-24 15:50:00,90.96,91.16,90.87,91.13,81397.0,83.7786,83.9629,83.6958,83.9352,81397.0
2020-11-24 15:55:00,91.14,91.44,91.14,91.36,170891.0,83.9444,84.2208,83.9444,84.1471,170891.0
2020-11-25 09:30:00,90.03,90.25,88.84,89.1,71461.0,82.9221,83.1247,81.826,82.0655,71461.0
2020-11-25 09:35:00,89.23,89.23,88.79,88.87,32625.0,82.1852,82.1852,81.78,81.8537,32625.0
2020-11-25 09:40:00,88.89,88.89,88.23,88.63,34955.0,81.8721,81.8721,81.2642,81.6326,34955.0
2020-11-25 09:45:00,88.69,88.76,88.28,88.33,26934.0,81.6879,81.7523,81.3102,81.3563,26934.0
2020-11-25 09:50:00,88.3,88.4,87.73,87.95,33120.0,81.3287,81.4208,80.8037,81.0063,33120.0
2020-11-25 09:55:00,87.95,88.4,87.93,88.23,31225.0,81.0063,81.4208,80.9879,81.2642,31225.0
2020-11-25 10:00:00,88.23,88.28,87.66,87.8,40593.0,81.2642,81.3102,80.7392,80.8681,40593.0
2020-11-25 10:05:00,87.82,88.22,87.71,87.89,67385.0,80.8866,81.255,80.7852,80.951,67385.0
2020-11-25 10:10:00,87.89,88.19,87.77,88.19,24193.0,80.951,81.2273,80.8405,81.2273,24193.0
2020-11-25 10:15:00,88.18,88.37,88.01,88.15,13602.0,81.2181,81.3931,81.0616,81.1905,13602.0
2020-11-25 10:20:00,88.2,88.46,88.05,88.22,10734.0,81.2366,81.476,81.0984,81.255,10734.0
2020-11-25 10:25:00,88.27,88.27,87.83,87.97,15823.0,81.301,81.301,80.8958,81.0247,15823.0
2020-11-25 10:30:00,87.95,88.31,87.85,88.05,58108.0,81.0063,81.3379,80.9142,81.0984,58108.0
2020-11-25 10:35:00,88.05,88.16,87.87,88.01,23316.0,81.0984,81.1997,80.9326,81.0616,23316.0
2020-11-25 10:40:00,88.0,88.03,87.74,87.85,20438.0,81.0523,81.08,80.8129,80.9142,20438.0
2020-11-25 10:45:00,87.81,88.19,87.79,88.07,42405.0,80.8773,81.2273,80.8589,81.1168,42405.0
2020-11-25 10:50:00,88.07,88.61,88.07,88.59,44092.0,81.1168,81.6142,81.1168,81.5958,44092.0
2020-11-25 10:55:00,88.54,88.6,88.34,88.34,23429.0,81.5497,81.605,81.3655,81.3655,23429.0
2020-11-25 11:00:00,88.34,88.59,88.23,88.53,28962.0,81.3655,81.5958,81.2642,81.5405,28962.0
2020-11-25 11:05:00,88.51,88.73,88.39,88.67,20234.0,81.5221,81.7247,81.4116,81.6694,20234.0
2020-11-25 11:10:00,88.64,88.72,88.54,88.59,44539.0,81.6418,81.7155,81.5497,81.5958,44539.0
2020-11-25 11:15:00,88.59,89.13,88.58,89.13,25986.0,81.5958,82.0931,81.5865,82.0931,25986.0
2020-11-25 11:20:00,89.13,89.24,88.95,89.02,39257.0,82.0931,82.1944,81.9273,81.9918,39257.0
2020-11-25 11:25:00,89.05,89.1,88.88,88.98,28766.0,82.0194,82.0655,81.8629,81.955,28766.0
2020-11-25 11:30:00,89.01,89.21,88.98,89.14,59334.0,81.9826,82.1668,81.955,82.1023,59334.0
2020-11-25 11:35:00,89.14,89.24,89.08,89.2,44734.0,82.1023,82.1944,82.0471,82.1576,44734.0
2020-11-25 11:40:00,89.2,89.37,89.11,89.15,20809.0,82.1576,82.3142,82.0747,82.1115,20809.0
2020-11-25 11:45:00,89.17,89.57,89.17,89.49,17125.0,82.13,82.4984,82.13,82.4247,17125.0
2020-11-25 11:50:00,89.48,89.68,89.47,89.53,19050.0,82.4155,82.5997,82.4063,82.4615,19050.0
2020-11-25 11:55:00,89.57,89.81,89.54,89.79,19985.0,82.4984,82.7194,82.4708,82.701,19985.0
2020-11-25 12:00:00,89.82,89.95,89.78,89.88,23812.0,82.7287,82.8484,82.6918,82.7839,23812.0
2020-11-25 12:05:00,89.92,89.95,89.85,89.87,14855.0,82.8208,82.8484,82.7563,82.7747,14855.0
2020-11-25 12:10:00,89.87,89.98,89.76,89.83,21819.0,82.7747,82.876,82.6734,82.7379,21819.0
2020-11-25 12:15:00,89.83,89.9,89.68,89.88,14510.0,82.7379,82.8023,82.5997,82.7839,14510.0
2020-11-25 12:20:00,89.84,89.84,89.52,89.59,18194.0,82.7471,82.7471,82.4523,82.5168,18194.0
2020-11-25 12:25:00,89.61,89.71,89.55,89.63,9364.0,82.5352,82.6273,82.48,82.5537,9364.0
2020-11-25 12:30:00,89.64,89.64,89.46,89.47,15021.0,82.5629,82.5629,82.3971,82.4063,15021.0
2020-11-25 12:35:00,89.46,89.54,89.43,89.47,9472.0,82.3971,82.4708,82.3694,82.4063,9472.0
2020-11-25 12:40:00,89.49,89.71,89.47,89.56,19954.0,82.4247,82.6273,82.4063,82.4892,19954.0
2020-11-25 12:45:00,89.56,89.69,89.51,89.68,15710.0,82.4892,82.6089,82.4431,82.5997,15710.0
2020-11-25 12:50:00,89.66,89.68,89.29,89.29,17204.0,82.5813,82.5997,82.2405,82.2405,17204.0
2020-11-25 12:55:00,89.28,89.33,89.19,89.33,16481.0,82.2313,82.2773,82.1484,82.2773,16481.0
2020-11-25 13:00:00,89.31,89.53,89.31,89.52,10365.0,82.2589,82.4615,82.2589,82.4523,10365.0
2020-11-25 13:05:00,89.52,89.58,89.49,89.53,16368.0,82.4523,82.5076,82.4247,82.4615,16368.0
2020-11-25 13:10:00,89.54,89.64,89.5,89.5,13905.0,82.4708,82.5629,82.4339,82.4339,13905.0
2020-11-25 13:15:00,89.46,89.53,89.42,89.52,12393.0,82.3971,82.4615,82.3602,82.4523,12393.0
2020-11-25 13:20:00,89.5,89.61,89.47,89.59,12474.0,82.4339,82.5352,82.4063,82.5168,12474.0
2020-11-25 13:25:00,89.6,89.67,89.54,89.63,17294.0,82.526,82.5905,82.4708,82.5537,17294.0
2020-11-25 13:30:00,89.63,89.7,89.6,89.66,20735.0,82.5537,82.6181,82.526,82.5813,20735.0
2020-11-25 13:35:00,89.65,89.71,89.57,89.59,25792.0,82.5721,82.6273,82.4984,82.5168,25792.0
2020-11-25 13:40:00,89.6,89.72,89.6,89.68,23800.0,82.526,82.6365,82.526,82.5997,23800.0
2020-11-25 13:45:00,89.68,89.8,89.64,89.71,20440.0,82.5997,82.7102,82.5629,82.6273,20440.0
2020-11-25 13:50:00,89.7,89.84,89.62,89.81,11274.0,82.6181,82.7471,82.5444,82.7194,11274.0
2020-11-25 13:55:00,89.8,89.93,89.76,89.93,6124.0,82.7102,82.83,82.6734,82.83,6124.0
2020-11-25 14:00:00,89.93,89.94,89.81,89.92,9476.0,82.83,82.8392,82.7194,82.8208,9476.0
2020-11-25 14:05:00,89.91,89.92,89.74,89.76,10952.0,82.8115,82.8208,82.655,82.6734,10952.0
2020-11-25 14:10:00,89.8,89.83,89.64,89.68,13772.0,82.7102,82.7379,82.5629,82.5997,13772.0
2020-11-25 14:15:00,89.65,89.84,89.63,89.82,9241.0,82.5721,82.7471,82.5537,82.7287,9241.0
2020-11-25 14:20:00,89.79,89.81,89.61,89.7,21898.0,82.701,82.7194,82.5352,82.6181,21898.0
2020-11-25 14:25:00,89.68,89.79,89.65,89.67,17995.0,82.5997,82.701,82.5721,82.5905,17995.0
2020-11-25 14:30:00,89.68,89.71,89.64,89.65,13503.0,82.5997,82.6273,82.5629,82.5721,13503.0
2020-11-25 14:35:00,89.65,89.74,89.63,89.73,13344.0,82.5721,82.655,82.5537,82.6458,13344.0
2020-11-25 14:40:00,89.75,89.81,89.71,89.81,14409.0,82.6642,82.7194,82.6273,82.7194,14409.0
2020-11-25 14:45:00,89.81,89.9,89.8,89.81,23192.0,82.7194,82.8023,82.7102,82.7194,23192.0
2020-11-25 14:50:00,89.82,89.94,89.79,89.88,19666.0,82.7287,82.8392,82.701,82.7839,19666.0
2020-11-25 14:55:00,89.9,89.92,89.8,89.84,15631.0,82.8023,82.8208,82.7102,82.7471,15631.0
2020-11-25 15:00:00,89.83,89.91,89.75,89.81,12449.0,82.7379,82.8115,82.6642,82.7194,12449.0
2020-11-25 15:05:00,89.81,89.84,89.77,89.81,14008.0,82.7194,82.7471,82.6826,82.7194,14008.0
2020-11-25 15:10:00,89.81,89.97,89.8,89.91,29998.0,82.7194,82.8668,82.7102,82.8115,29998.0
2020-11-25 15:15:00,89.91,89.92,89.78,89.78,13375.0,82.8115,82.8208,82.6918,82.6918,13375.0
2020-11-25 15:20:00,89.77,89.82,89.67,89.68,14891.0,82.6826,82.7287,82.5905,82.5997,14891.0
2020-11-25 15:25:00,89.68,89.87,89.66,89.82,21227.0,82.5997,82.7747,82.5813,82.7287,21227.0
2020-11-25 15:30:00,89.83,89.83,89.68,89.7,26107.0,82.7379,82.7379,82.5997,82.6181,26107.0
2020-11-25 15:35:00,89.7,89.72,89.58,89.69,26246.0,82.6181,82.6365,82.5076,82.6089,26246.0
2020-11-25 15:40:00,89.69,89.84,89.68,89.84,23048.0,82.6089,82.7471,82.5997,82.7471,23048.0
2020-11-25 15:45:00,89.81,89.83,89.68,89.73,32281.0,82.7194,82.7379,82.5997,82.6458,32281.0
2020-11-25 15:50:00,89.73,89.82,89.58,89.81,52787.0,82.6458,82.7287,82.5076,82.7194,52787.0
2020-11-25 15:55:00,89.81,89.97,89.71,89.88,105036.0,82.7194,82.8668,82.6273,82.7839,105036.0
2020-11-27 09:30:00,89.18,89.58,88.51,88.92,45829.0,82.1392,82.5076,81.5221,81.8997,45829.0
2020-11-27 09:35:00,88.84,88.93,88.3,88.64,38169.0,81.826,81.9089,81.3287,81.6418,38169.0
2020-11-27 09:40:00,88.67,88.93,88.43,88.52,17754.0,81.6694,81.9089,81.4484,81.5313,17754.0
2020-11-27 09:45:00,88.65,88.88,88.5,88.62,19021.0,81.651,81.8629,81.5129,81.6234,19021.0
2020-11-27 09:50:00,88.65,88.79,88.38,88.45,15666.0,81.651,81.78,81.4023,81.4668,15666.0
2020-11-27 09:55:00,88.41,88.6,88.37,88.49,14532.0,81.43,81.605,81.3931,81.5037,14532.0
2020-11-27 10:00:00,88.43,88.71,88.43,88.63,18759.0,81.4484,81.7063,81.4484,81.6326,18759.0
2020-11-27 10:05:00,88.64,88.75,88.46,88.5,27361.0,81.6418,81.7431,81.476,81.5129,27361.0
2020-11-27 10:10:00,88.53,88.63,88.44,88.52,13040.0,81.5405,81.6326,81.4576,81.5313,13040.0
2020-11-27 10:15:00,88.52,88.52,88.33,88.42,26972.0,81.5313,81.5313,81.3563,81.4392,26972.0
2020-11-27 10:20:00,88.39,88.46,88.31,88.36,9984.0,81.4116,81.476,81.3379,81.3839,9984.0
2020-11-27 10:25:00,88.36,88.47,88.31,88.39,15481.0,81.3839,81.4852,81.3379,81.4116,15481.0
2020-11-27 10:30:00,88.38,88.38,88.13,88.13,13941.0,81.4023,81.4023,81.1721,81.1721,13941.0
2020-11-27 10:35:00,88.07,88.17,87.8,87.8,32636.0,81.1168,81.2089,80.8681,80.8681,32636.0
2020-11-27 10:40:00,87.85,88.02,87.83,88.0,16551.0,80.9142,81.0708,80.8958,81.0523,16551.0
2020-11-27 10:45:00,88.0,88.03,87.83,87.89,20007.0,81.0523,81.08,80.8958,80.951,20007.0
2020-11-27 10:50:00,87.91,88.04,87.8,87.8,43571.0,80.9694,81.0892,80.8681,80.8681,43571.0
2020-11-27 10:55:00,87.82,87.96,87.8,87.9,19954.0,80.8866,81.0155,80.8681,80.9602,19954.0
2020-11-27 11:00:00,87.9,87.99,87.79,87.79,18785.0,80.9602,81.0431,80.8589,80.8589,18785.0
2020-11-27 11:05:00,87.82,87.91,87.78,87.87,9709.0,80.8866,80.9694,80.8497,80.9326,9709.0
2020-11-27 11:10:00,87.87,87.92,87.81,87.92,35990.0,80.9326,80.9787,80.8773,80.9787,35990.0
2020-11-27 11:15:00,87.93,88.16,87.91,88.14,15476.0,80.9879,81.1997,80.9694,81.1813,15476.0
2020-11-27 11:20:00,88.2,88.3,88.07,88.11,18649.0,81.2366,81.3287,81.1168,81.1537,18649.0
2020-11-27 11:25:00,88.14,88.14,87.87,87.87,17966.0,81.1813,81.1813,80.9326,80.9326,17966.0
2020-11-27 11:30:00,87.9,88.01,87.8,87.82,27540.0,80.9602,81.0616,80.8681,80.8866,27540.0
2020-11-27 11:35:00,87.8,88.14,87.74,88.1,16353.0,80.8681,81.1813,80.8129,81.1444,16353.0
2020-11-27 11:40:00,88.1,88.43,88.1,88.33,20975.0,81.1444,81.4484,81.1444,81.3563,20975.0
2020-11-27 11:45:00,88.36,88.76,88.3,88.76,29510.0,81.3839,81.7523,81.3287,81.7523,29510.0
2020-11-27 11:50:00,88.75,88.91,88.54,88.54,28148.0,81.7431,81.8905,81.5497,81.5497,28148.0
2020-11-27 11:55:00,88.56,88.71,88.48,88.59,29827.0,81.5681,81.7063,81.4944,81.5958,29827.0
2020-11-27 12:00:00,88.59,88.6,88.25,88.3,19506.0,81.5958,81.605,81.2826,81.3287,19506.0
2020-11-27 12:05:00,88.33,88.4,88.17,88.27,17167.0,81.3563,81.4208,81.2089,81.301,17167.0
2020-11-27 12:10:00,88.28,88.29,88.17,88.28,11343.0,81.3102,81.3194,81.2089,81.3102,11343.0
2020-11-27 12:15:00,88.22,88.26,88.1,88.14,15851.0,81.255,81.2918,81.1444,81.1813,15851.0
2020-11-27 12:20:00,88.15,88.17,87.97,87.98,10509.0,81.1905,81.2089,81.0247,81.0339,10509.0
2020-11-27 12:25:00,87.98,88.04,87.73,87.73,31553.0,81.0339,81.0892,80.8037,80.8037,31553.0
2020-11-27 12:30:00,87.75,87.79,87.62,87.72,26570.0,80.8221,80.8589,80.7023,80.7944,26570.0
2020-11-27 12:35:00,87.73,87.74,87.65,87.65,22857.0,80.8037,80.8129,80.73,80.73,22857.0
2020-11-27 12:40:00,87.66,87.84,87.63,87.71,33551.0,80.7392,80.905,80.7116,80.7852,33551.0
2020-11-27 12:45:00,87.71,87.84,87.66,87.79,35036.0,80.7852,80.905,80.7392,80.8589,35036.0
2020-11-27 12:50:00,87.79,87.86,87.64,87.67,61491.0,80.8589,80.9234,80.7208,80.7484,61491.0
2020-11-27 12:55:00,87.65,87.84,87.58,87.84,74335.0,80.73,80.905,80.6655,80.905,74335.0
2020-11-30 09:30:00,89.66,89.95,88.99,89.55,87272.0,82.5813,82.8484,81.9642,82.48,87272.0
2020-11-30 09:35:00,89.55,89.87,89.14,89.26,41631.0,82.48,82.7747,82.1023,82.2129,41631.0
2020-11-30 09:40:00,89.25,89.46,89.01,89.08,27780.0,82.2037,82.3971,81.9826,82.0471,27780.0
2020-11-30 09:45:00,89.04,89.07,88.38,88.53,28613.0,82.0102,82.0379,81.4023,81.5405,28613.0
2020-11-30 09:50:00,88.52,88.65,88.43,88.58,39168.0,81.5313,81.651,81.4484,81.5865,39168.0
2020-11-30 09:55:00,88.59,88.64,88.04,88.13,33022.0,81.5958,81.6418,81.0892,81.1721,33022.0
2020-11-30 10:00:00,88.14,88.28,87.51,87.51,25978.0,81.1813,81.3102,80.601,80.601,25978.0
2020-11-30 10:05:00,87.52,87.69,87.26,87.36,20764.0,80.6102,80.7668,80.3708,80.4629,20764.0
2020-11-30 10:10:00,87.41,87.76,87.38,87.75,14042.0,80.5089,80.8313,80.4813,80.8221,14042.0
2020-11-30 10:15:00,87.75,87.75,87.43,87.48,11021.0,80.8221,80.8221,80.5273,80.5734,11021.0
2020-11-30 10:20:00,87.49,87.71,87.49,87.6,10741.0,80.5826,80.7852,80.5826,80.6839,10741.0
2020-11-30 10:25:00,87.56,87.61,87.36,87.39,10527.0,80.6471,80.6931,80.4629,80.4905,10527.0
2020-11-30 10:30:00,87.38,87.38,87.11,87.17,11575.0,80.4813,80.4813,80.2326,80.2879,11575.0
2020-11-30 10:35:00,87.08,87.1,86.56,86.62,33450.0,80.205,80.2234,79.726,79.7813,33450.0
2020-11-30 10:40:00,86.56,86.64,86.41,86.48,13676.0,79.726,79.7997,79.5879,79.6523,13676.0
2020-11-30 10:45:00,86.44,87.0,86.41,86.87,12574.0,79.6155,80.1313,79.5879,80.0116,12574.0
2020-11-30 10:50:00,86.93,87.23,86.92,87.16,7036.0,80.0668,80.3431,80.0576,80.2787,7036.0
2020-11-30 10:55:00,87.18,87.42,87.18,87.4,5421.0,80.2971,80.5181,80.2971,80.4997,5421.0
2020-11-30 11:00:00,87.43,87.56,87.31,87.32,13158.0,80.5273,80.6471,80.4168,80.426,13158.0
2020-11-30 11:05:00,87.31,87.59,87.31,87.53,13729.0,80.4168,80.6747,80.4168,80.6194,13729.0
2020-11-30 11:10:00,87.56,87.72,87.53,87.55,16656.0,80.6471,80.7944,80.6194,80.6379,16656.0
2020-11-30 11:15:00,87.53,87.53,87.0,87.06,9465.0,80.6194,80.6194,80.1313,80.1866,9465.0
2020-11-30 11:20:00,87.11,87.25,87.08,87.18,4577.0,80.2326,80.3616,80.205,80.2971,4577.0
2020-11-30 11:25:00,87.14,87.2,87.06,87.06,4582.0,80.2602,80.3155,80.1866,80.1866,4582.0
2020-11-30 11:30:00,87.0,87.05,86.81,86.9,7410.0,80.1313,80.1773,79.9563,80.0392,7410.0
2020-11-30 11:35:00,86.95,87.2,86.87,86.91,6965.0,80.0852,80.3155,80.0116,80.0484,6965.0
2020-11-30 11:40:00,86.87,86.97,86.83,86.85,4552.0,80.0116,80.1037,79.9747,79.9931,4552.0
2020-11-30 11:45:00,86.9,87.07,86.9,87.05,8638.0,80.0392,80.1958,80.0392,80.1773,8638.0
2020-11-30 11:50:00,87.05,87.21,87.03,87.08,4918.0,80.1773,80.3247,80.1589,80.205,4918.0
2020-11-30 11:55:00,87.06,87.25,87.03,87.11,6937.0,80.1866,80.3616,80.1589,80.2326,6937.0
2020-11-30 12:00:00,87.12,87.13,87.03,87.08,3228.0,80.2418,80.251,80.1589,80.205,3228.0
2020-11-30 12:05:00,87.14,87.41,87.11,87.4,9659.0,80.2602,80.5089,80.2326,80.4997,9659.0
2020-11-30 12:10:00,87.38,87.46,87.35,87.43,7673.0,80.4813,80.555,80.4537,80.5273,7673.0
2020-11-30 12:15:00,87.43,87.46,87.32,87.32,6591.0,80.5273,80.555,80.426,80.426,6591.0
2020-11-30 12:20:00,87.3,87.4,87.27,87.36,4396.0,80.4076,80.4997,80.38,80.4629,4396.0
2020-11-30 12:25:00,87.34,87.42,87.25,87.39,6970.0,80.4444,80.5181,80.3616,80.4905,6970.0
2020-11-30 12:30:00,87.37,87.52,87.32,87.39,6252.0,80.4721,80.6102,80.426,80.4905,6252.0
2020-11-30 12:35:00,87.39,87.43,87.32,87.32,9615.0,80.4905,80.5273,80.426,80.426,9615.0
2020-11-30 12:40:00,87.37,87.37,87.16,87.22,5114.0,80.4721,80.4721,80.2787,80.3339,5114.0
2020-11-30 12:45:00,87.26,87.47,87.21,87.46,32844.0,80.3708,80.5642,80.3247,80.555,32844.0
2020-11-30 12:50:00,87.45,87.53,87.36,87.53,8905.0,80.5458,80.6194,80.4629,80.6194,8905.0
2020-11-30 12:55:00,87.48,87.7,87.48,87.66,5714.0,80.5734,80.776,80.5734,80.7392,5714.0
2020-11-30 13:00:00,87.61,87.65,87.54,87.55,3580.0,80.6931,80.73,80.6287,80.6379,3580.0
2020-11-30 13:05:00,87.55,87.55,87.41,87.49,6173.0,80.6379,80.6379,80.5089,80.5826,6173.0
2020-11-30 13:10:00,87.5,87.54,87.46,87.5,11991.0,80.5918,80.6287,80.555,80.5918,11991.0
2020-11-30 13:15:00,87.5,87.58,87.48,87.54,13979.0,80.5918,80.6655,80.5734,80.6287,13979.0
2020-11-30 13:20:00,87.53,87.6,87.49,87.55,4577.0,80.6194,80.6839,80.5826,80.6379,4577.0
2020-11-30 13:25:00,87.62,87.69,87.57,87.62,6526.0,80.7023,80.7668,80.6563,80.7023,6526.0
2020-11-30 13:30:00,87.63,87.63,87.33,87.38,64805.0,80.7116,80.7116,80.4352,80.4813,64805.0
2020-11-30 13:35:00,87.34,87.4,87.32,87.34,7424.0,80.4444,80.4997,80.426,80.4444,7424.0
2020-11-30 13:40:00,87.34,87.55,87.34,87.4,6480.0,80.4444,80.6379,80.4444,80.4997,6480.0
2020-11-30 13:45:00,87.43,87.44,87.33,87.43,4412.0,80.5273,80.5366,80.4352,80.5273,4412.0
2020-11-30 13:50:00,87.47,87.56,87.43,87.5,23010.0,80.5642,80.6471,80.5273,80.5918,23010.0
2020-11-30 13:55:00,87.47,87.49,87.39,87.43,14310.0,80.5642,80.5826,80.4905,80.5273,14310.0
2020-11-30 14:00:00,87.39,87.39,87.2,87.22,14565.0,80.4905,80.4905,80.3155,80.3339,14565.0
2020-11-30 14:05:00,87.25,87.25,87.13,87.17,4524.0,80.3616,80.3616,80.251,80.2879,4524.0
2020-11-30 14:10:00,87.13,87.16,87.01,87.09,8095.0,80.251,80.2787,80.1405,80.2142,8095.0
2020-11-30 14:15:00,87.1,87.12,87.0,87.04,3676.0,80.2234,80.2418,80.1313,80.1681,3676.0
2020-11-30 14:20:00,87.04,87.04,86.81,86.82,5733.0,80.1681,80.1681,79.9563,79.9655,5733.0
2020-11-30 14:25:00,86.82,86.86,86.75,86.78,6240.0,79.9655,80.0023,79.901,79.9287,6240.0
2020-11-30 14:30:00,86.77,86.86,86.7,86.72,7709.0,79.9195,80.0023,79.855,79.8734,7709.0
2020-11-30 14:35:00,86.72,86.72,86.58,86.58,9016.0,79.8734,79.8734,79.7445,79.7445,9016.0
2020-11-30 14:40:00,86.58,86.61,86.4,86.4,10986.0,79.7445,79.7721,79.5787,79.5787,10986.0
2020-11-30 14:45:00,86.4,86.52,86.38,86.49,12523.0,79.5787,79.6892,79.5602,79.6616,12523.0
2020-11-30 14:50:00,86.5,86.66,86.38,86.43,15210.0,79.6708,79.8181,79.5602,79.6063,15210.0
2020-11-30 14:55:00,86.45,86.93,86.45,86.91,14189.0,79.6247,80.0668,79.6247,80.0484,14189.0
2020-11-30 15:00:00,86.92,87.0,86.77,86.8,20001.0,80.0576,80.1313,79.9195,79.9471,20001.0
2020-11-30 15:05:00,86.8,86.8,86.51,86.52,17076.0,79.9471,79.9471,79.68,79.6892,17076.0
2020-11-30 15:10:00,86.49,86.51,86.3,86.34,32936.0,79.6616,79.68,79.4866,79.5234,32936.0
2020-11-30 15:15:00,86.32,86.49,86.29,86.46,19942.0,79.505,79.6616,79.4773,79.6339,19942.0
2020-11-30 15:20:00,86.49,86.55,86.39,86.39,19159.0,79.6616,79.7168,79.5695,79.5695,19159.0
2020-11-30 15:25:00,86.4,86.4,86.22,86.22,30470.0,79.5787,79.5787,79.4129,79.4129,30470.0
2020-11-30 15:30:00,86.21,86.23,86.12,86.17,28184.0,79.4037,79.4221,79.3208,79.3668,28184.0
2020-11-30 15:35:00,86.15,86.17,85.83,85.84,44861.0,79.3484,79.3668,79.0537,79.0629,44861.0
2020-11-30 15:40:00,85.84,85.84,85.51,85.52,114219.0,79.0629,79.0629,78.7589,78.7681,114219.0
2020-11-30 15:45:00,85.52,85.71,85.26,85.32,129821.0,78.7681,78.9431,78.5287,78.5839,129821.0
2020-11-30 15:50:00,85.26,85.77,85.16,85.54,105327.0,78.5287,78.9984,78.4366,78.7866,105327.0
2020-11-30 15:55:00,85.46,85.8,85.39,85.64,286107.0,78.7129,79.026,78.6484,78.8787,286107.0
2020-12-01 09:30:00,88.0,88.97,87.77,88.7,82618.0,81.0523,81.9458,80.8405,81.6971,82618.0
2020-12-01 09:35:00,88.65,89.3,88.4,89.27,36114.0,81.651,82.2497,81.4208,82.2221,36114.0
2020-12-01 09:40:00,89.25,89.35,88.95,89.26,49294.0,82.2037,82.2958,81.9273,82.2129,49294.0
2020-12-01 09:45:00,89.35,89.59,89.13,89.27,27043.0,82.2958,82.5168,82.0931,82.2221,27043.0
2020-12-01 09:50:00,89.23,89.65,89.17,89.45,16237.0,82.1852,82.5721,82.13,82.3879,16237.0
2020-12-01 09:55:00,89.47,89.78,89.47,89.78,35467.0,82.4063,82.6918,82.4063,82.6918,35467.0
2020-12-01 10:00:00,89.7,89.98,89.53,89.97,24268.0,82.6181,82.876,82.4615,82.8668,24268.0
2020-12-01 10:05:00,89.9,89.99,89.37,89.44,19404.0,82.8023,82.8852,82.3142,82.3787,19404.0
2020-12-01 10:10:00,89.42,89.62,89.37,89.53,12315.0,82.3602,82.5444,82.3142,82.4615,12315.0
2020-12-01 10:15:00,89.61,89.67,89.39,89.63,27577.0,82.5352,82.5905,82.3326,82.5537,27577.0
2020-12-01 10:20:00,89.7,89.93,89.61,89.91,13280.0,82.6181,82.83,82.5352,82.8115,13280.0
2020-12-01 10:25:00,89.88,89.93,89.64,89.76,27088.0,82.7839,82.83,82.5629,82.6734,27088.0
2020-12-01 10:30:00,89.76,89.98,89.41,89.41,13660.0,82.6734,82.876,82.351,82.351,13660.0
2020-12-01 10:35:00,89.44,89.44,89.23,89.37,17133.0,82.3787,82.3787,82.1852,82.3142,17133.0
2020-12-01 10:40:00,89.38,89.47,89.26,89.44,16328.0,82.3234,82.4063,82.2129,82.3787,16328.0
2020-12-01 10:45:00,89.43,89.58,89.3,89.58,13371.0,82.3694,82.5076,82.2497,82.5076,13371.0
2020-12-01 10:50:00,89.64,89.7,89.4,89.5,13182.0,82.5629,82.6181,82.3418,82.4339,13182.0
2020-12-01 10:55:00,89.57,89.62,89.48,89.57,8390.0,82.4984,82.5444,82.4155,82.4984,8390.0
2020-12-01 11:00:00,89.59,89.95,89.5,89.93,21066.0,82.5168,82.8484,82.4339,82.83,21066.0
2020-12-01 11:05:00,89.92,89.92,89.75,89.88,9428.0,82.8208,82.8208,82.6642,82.7839,9428.0
2020-12-01 11:10:00,89.86,89.94,89.8,89.88,16469.0,82.7655,82.8392,82.7102,82.7839,16469.0
2020-12-01 11:15:00,89.94,90.1,89.85,90.07,30659.0,82.8392,82.9865,82.7563,82.9589,30659.0
2020-12-01 11:20:00,90.08,90.17,89.96,89.99,44191.0,82.9681,83.051,82.8576,82.8852,44191.0
2020-12-01 11:25:00,90.07,90.15,89.93,89.96,10678.0,82.9589,83.0326,82.83,82.8576,10678.0
2020-12-01 11:30:00,89.91,89.95,89.57,89.71,18129.0,82.8115,82.8484,82.4984,82.6273,18129.0
2020-12-01 11:35:00,89.74,89.74,89.31,89.4,8731.0,82.655,82.655,82.2589,82.3418,8731.0
2020-12-01 11:40:00,89.39,89.63,89.38,89.63,11723.0,82.3326,82.5537,82.3234,82.5537,11723.0
2020-12-01 11:45:00,89.58,89.58,89.44,89.45,12465.0,82.5076,82.5076,82.3787,82.3879,12465.0
2020-12-01 11:50:00,89.42,89.61,89.37,89.5,15458.0,82.3602,82.5352,82.3142,82.4339,15458.0
2020-12-01 11:55:00,89.49,89.63,89.46,89.5,12233.0,82.4247,82.5537,82.3971,82.4339,12233.0
2020-12-01 12:00:00,89.5,89.59,89.45,89.51,10923.0,82.4339,82.5168,82.3879,82.4431,10923.0
2020-12-01 12:05:00,89.5,89.69,89.45,89.62,17349.0,82.4339,82.6089,82.3879,82.5444,17349.0
2020-12-01 12:10:00,89.58,89.72,89.55,89.72,13722.0,82.5076,82.6365,82.48,82.6365,13722.0
2020-12-01 12:15:00,89.71,89.73,89.57,89.63,14002.0,82.6273,82.6458,82.4984,82.5537,14002.0
2020-12-01 12:20:00,89.63,89.77,89.6,89.75,15764.0,82.5537,82.6826,82.526,82.6642,15764.0
2020-12-01 12:25:00,89.75,89.95,89.75,89.95,13661.0,82.6642,82.8484,82.6642,82.8484,13661.0
2020-12-01 12:30:00,89.92,89.95,89.8,89.84,33150.0,82.8208,82.8484,82.7102,82.7471,33150.0
2020-12-01 12:35:00,89.83,89.92,89.75,89.86,21580.0,82.7379,82.8208,82.6642,82.7655,21580.0
2020-12-01 12:40:00,89.86,90.09,89.86,90.08,17674.0,82.7655,82.9773,82.7655,82.9681,17674.0
2020-12-01 12:45:00,90.07,90.2,90.02,90.2,19722.0,82.9589,83.0786,82.9129,83.0786,19722.0
2020-12-01 12:50:00,90.2,90.38,90.2,90.33,50301.0,83.0786,83.2444,83.0786,83.1984,50301.0
2020-12-01 12:55:00,90.34,90.38,90.14,90.19,51240.0,83.2076,83.2444,83.0234,83.0694,51240.0
2020-12-01 13:00:00,90.22,90.24,90.14,90.23,27275.0,83.0971,83.1155,83.0234,83.1063,27275.0
2020-12-01 13:05:00,90.23,90.48,90.23,90.38,17874.0,83.1063,83.3365,83.1063,83.2444,17874.0
2020-12-01 13:10:00,90.39,90.4,90.22,90.33,16641.0,83.2536,83.2629,83.0971,83.1984,16641.0
2020-12-01 13:15:00,90.33,90.35,90.22,90.31,14254.0,83.1984,83.2168,83.0971,83.18,14254.0
2020-12-01 13:20:00,90.31,90.47,90.31,90.43,12615.0,83.18,83.3273,83.18,83.2905,12615.0
2020-12-01 13:25:00,90.44,90.57,90.3,90.35,23155.0,83.2997,83.4194,83.1708,83.2168,23155.0
2020-12-01 13:30:00,90.34,90.38,90.09,90.17,11643.0,83.2076,83.2444,82.9773,83.051,11643.0
2020-12-01 13:35:00,90.17,90.37,90.16,90.33,10723.0,83.051,83.2352,83.0418,83.1984,10723.0
2020-12-01 13:40:00,90.33,90.36,90.27,90.31,4898.0,83.1984,83.226,83.1431,83.18,4898.0
2020-12-01 13:45:00,90.31,90.39,90.26,90.35,11756.0,83.18,83.2536,83.1339,83.2168,11756.0
2020-12-01 13:50:00,90.33,90.36,90.22,90.29,14274.0,83.1984,83.226,83.0971,83.1615,14274.0
2020-12-01 13:55:00,90.29,90.52,90.28,90.48,11605.0,83.1615,83.3734,83.1523,83.3365,11605.0
2020-12-01 14:00:00,90.5,90.68,90.42,90.66,13130.0,83.355,83.5208,83.2813,83.5023,13130.0
2020-12-01 14:05:00,90.66,90.71,90.59,90.68,15319.0,83.5023,83.5484,83.4379,83.5208,15319.0
2020-12-01 14:10:00,90.66,90.66,90.42,90.53,13820.0,83.5023,83.5023,83.2813,83.3826,13820.0
2020-12-01 14:15:00,90.54,90.77,90.53,90.74,15226.0,83.3918,83.6036,83.3826,83.576,15226.0
2020-12-01 14:20:00,90.71,90.78,90.65,90.68,31340.0,83.5484,83.6129,83.4931,83.5208,31340.0
2020-12-01 14:25:00,90.68,90.77,90.65,90.72,34020.0,83.5208,83.6036,83.4931,83.5576,34020.0
2020-12-01 14:30:00,90.7,90.7,90.52,90.64,16803.0,83.5392,83.5392,83.3734,83.4839,16803.0
2020-12-01 14:35:00,90.62,90.7,90.56,90.7,13846.0,83.4655,83.5392,83.4102,83.5392,13846.0
2020-12-01 14:40:00,90.7,90.87,90.67,90.8,15819.0,83.5392,83.6958,83.5115,83.6313,15819.0
2020-12-01 14:45:00,90.77,90.81,90.72,90.76,15909.0,83.6036,83.6405,83.5576,83.5944,15909.0
2020-12-01 14:50:00,90.76,90.79,90.68,90.74,9183.0,83.5944,83.6221,83.5208,83.576,9183.0
2020-12-01 14:55:00,90.73,90.73,90.54,90.55,11005.0,83.5668,83.5668,83.3918,83.401,11005.0
2020-12-01 15:00:00,90.54,90.55,90.15,90.16,17134.0,83.3918,83.401,83.0326,83.0418,17134.0
2020-12-01 15:05:00,90.13,90.15,89.88,90.02,23552.0,83.0142,83.0326,82.7839,82.9129,23552.0
2020-12-01 15:10:00,90.01,90.19,89.99,90.16,13384.0,82.9037,83.0694,82.8852,83.0418,13384.0
2020-12-01 15:15:00,90.15,90.25,90.08,90.08,11277.0,83.0326,83.1247,82.9681,82.9681,11277.0
2020-12-01 15:20:00,90.08,90.23,90.04,90.2,35261.0,82.9681,83.1063,82.9313,83.0786,35261.0
2020-12-01 15:25:00,90.18,90.25,90.12,90.14,14827.0,83.0602,83.1247,83.005,83.0234,14827.0
2020-12-01 15:30:00,90.17,90.17,89.85,89.93,15442.0,83.051,83.051,82.7563,82.83,15442.0
2020-12-01 15:35:00,89.93,89.93,89.53,89.57,45854.0,82.83,82.83,82.4615,82.4984,45854.0
2020-12-01 15:40:00,89.54,89.68,89.5,89.66,18030.0,82.4708,82.5997,82.4339,82.5813,18030.0
2020-12-01 15:45:00,89.67,89.97,89.66,89.97,31702.0,82.5905,82.8668,82.5813,82.8668,31702.0
2020-12-01 15:50:00,89.93,90.01,89.73,89.97,54101.0,82.83,82.9037,82.6458,82.8668,54101.0
2020-12-01 15:55:00,89.99,90.01,89.66,89.7,110829.0,82.8852,82.9037,82.5813,82.6181,110829.0
2020-12-02 09:30:00,88.4,88.98,88.22,88.85,46353.0,81.4208,81.955,81.255,81.8352,46353.0
2020-12-02 09:35:00,88.87,89.06,88.74,88.92,14718.0,81.8537,82.0287,81.7339,81.8997,14718.0
2020-12-02 09:40:00,88.97,89.45,88.9,89.23,22338.0,81.9458,82.3879,81.8813,82.1852,22338.0
2020-12-02 09:45:00,89.15,89.25,88.99,89.06,8993.0,82.1115,82.2037,81.9642,82.0287,8993.0
2020-12-02 09:50:00,89.01,89.37,88.85,89.15,23895.0,81.9826,82.3142,81.8352,82.1115,23895.0
2020-12-02 09:55:00,89.17,89.48,89.16,89.28,11175.0,82.13,82.4155,82.1208,82.2313,11175.0
2020-12-02 10:00:00,89.32,89.52,89.04,89.52,49334.0,82.2681,82.4523,82.0102,82.4523,49334.0
2020-12-02 10:05:00,89.54,89.59,89.33,89.45,29946.0,82.4708,82.5168,82.2773,82.3879,29946.0
2020-12-02 10:10:00,89.43,89.52,89.42,89.5,18273.0,82.3694,82.4523,82.3602,82.4339,18273.0
2020-12-02 10:15:00,89.5,89.6,89.45,89.5,14888.0,82.4339,82.526,82.3879,82.4339,14888.0
2020-12-02 10:20:00,89.5,89.55,89.23,89.39,9238.0,82.4339,82.48,82.1852,82.3326,9238.0
2020-12-02 10:25:00,89.33,89.65,89.33,89.56,7421.0,82.2773,82.5721,82.2773,82.4892,7421.0
2020-12-02 10:30:00,89.59,89.59,89.34,89.43,10210.0,82.5168,82.5168,82.2865,82.3694,10210.0
2020-12-02 10:35:00,89.43,89.71,89.43,89.71,6613.0,82.3694,82.6273,82.3694,82.6273,6613.0
2020-12-02 10:40:00,89.68,89.91,89.63,89.89,11700.0,82.5997,82.8115,82.5537,82.7931,11700.0
2020-12-02 10:45:00,89.87,89.87,89.68,89.74,11420.0,82.7747,82.7747,82.5997,82.655,11420.0
2020-12-02 10:50:00,89.7,90.13,89.69,90.1,16353.0,82.6181,83.0142,82.6089,82.9865,16353.0
2020-12-02 10:55:00,90.06,90.12,89.9,90.12,8760.0,82.9497,83.005,82.8023,83.005,8760.0
2020-12-02 11:00:00,90.12,90.28,90.09,90.19,15099.0,83.005,83.1523,82.9773,83.0694,15099.0
2020-12-02 11:05:00,90.25,90.36,90.21,90.3,8780.0,83.1247,83.226,83.0879,83.1708,8780.0
2020-12-02 11:10:00,90.25,90.39,90.22,90.33,10600.0,83.1247,83.2536,83.0971,83.1984,10600.0
2020-12-02 11:15:00,90.33,90.41,90.26,90.31,19219.0,83.1984,83.2721,83.1339,83.18,19219.0
2020-12-02 11:20:00,90.32,90.57,90.32,90.48,14516.0,83.1892,83.4194,83.1892,83.3365,14516.0
2020-12-02 11:25:00,90.51,90.61,90.49,90.52,28313.0,83.3642,83.4563,83.3458,83.3734,28313.0
2020-12-02 11:30:00,90.52,90.7,90.52,90.58,8970.0,83.3734,83.5392,83.3734,83.4286,8970.0
2020-12-02 11:35:00,90.6,90.77,90.52,90.67,47782.0,83.4471,83.6036,83.3734,83.5115,47782.0
2020-12-02 11:40:00,90.63,90.66,90.47,90.53,30494.0,83.4747,83.5023,83.3273,83.3826,30494.0
2020-12-02 11:45:00,90.53,90.63,90.52,90.55,9245.0,83.3826,83.4747,83.3734,83.401,9245.0
2020-12-02 11:50:00,90.55,90.61,90.53,90.57,8304.0,83.401,83.4563,83.3826,83.4194,8304.0
2020-12-02 11:55:00,90.54,90.6,90.36,90.49,11972.0,83.3918,83.4471,83.226,83.3458,11972.0
2020-12-02 12:00:00,90.5,90.53,90.26,90.33,9037.0,83.355,83.3826,83.1339,83.1984,9037.0
2020-12-02 12:05:00,90.36,90.54,90.3,90.4,24624.0,83.226,83.3918,83.1708,83.2629,24624.0
2020-12-02 12:10:00,90.4,90.56,90.31,90.55,15644.0,83.2629,83.4102,83.18,83.401,15644.0
2020-12-02 12:15:00,90.57,90.61,90.53,90.59,4308.0,83.4194,83.4563,83.3826,83.4379,4308.0
2020-12-02 12:20:00,90.59,90.67,90.54,90.6,6543.0,83.4379,83.5115,83.3918,83.4471,6543.0
2020-12-02 12:25:00,90.61,90.66,90.52,90.56,10002.0,83.4563,83.5023,83.3734,83.4102,10002.0
2020-12-02 12:30:00,90.52,90.69,90.52,90.69,5949.0,83.3734,83.53,83.3734,83.53,5949.0
2020-12-02 12:35:00,90.64,90.68,90.54,90.61,10864.0,83.4839,83.5208,83.3918,83.4563,10864.0
2020-12-02 12:40:00,90.64,90.69,90.59,90.63,6691.0,83.4839,83.53,83.4379,83.4747,6691.0
2020-12-02 12:45:00,90.63,90.69,90.58,90.62,10231.0,83.4747,83.53,83.4286,83.4655,10231.0
2020-12-02 12:50:00,90.61,90.79,90.59,90.72,14599.0,83.4563,83.6221,83.4379,83.5576,14599.0
2020-12-02 12:55:00,90.71,90.73,90.57,90.68,8919.0,83.5484,83.5668,83.4194,83.5208,8919.0
2020-12-02 13:00:00,90.68,90.79,90.62,90.76,10591.0,83.5208,83.6221,83.4655,83.5944,10591.0
2020-12-02 13:05:00,90.76,90.84,90.73,90.82,11063.0,83.5944,83.6681,83.5668,83.6497,11063.0
2020-12-02 13:10:00,90.82,90.85,90.72,90.73,12069.0,83.6497,83.6773,83.5576,83.5668,12069.0
2020-12-02 13:15:00,90.72,90.8,90.61,90.8,10419.0,83.5576,83.6313,83.4563,83.6313,10419.0
2020-12-02 13:20:00,90.76,90.82,90.69,90.79,10975.0,83.5944,83.6497,83.53,83.6221,10975.0
2020-12-02 13:25:00,90.8,90.91,90.75,90.76,12952.0,83.6313,83.7326,83.5852,83.5944,12952.0
2020-12-02 13:30:00,90.74,90.86,90.72,90.75,14545.0,83.576,83.6865,83.5576,83.5852,14545.0
2020-12-02 13:35:00,90.76,90.76,90.48,90.61,11164.0,83.5944,83.5944,83.3365,83.4563,11164.0
2020-12-02 13:40:00,90.58,90.61,90.39,90.41,7939.0,83.4286,83.4563,83.2536,83.2721,7939.0
2020-12-02 13:45:00,90.39,90.39,90.24,90.32,6608.0,83.2536,83.2536,83.1155,83.1892,6608.0
2020-12-02 13:50:00,90.31,90.36,90.28,90.35,6293.0,83.18,83.226,83.1523,83.2168,6293.0
2020-12-02 13:55:00,90.38,90.44,90.29,90.29,7279.0,83.2444,83.2997,83.1615,83.1615,7279.0
2020-12-02 14:00:00,90.27,90.36,90.22,90.36,10015.0,83.1431,83.226,83.0971,83.226,10015.0
2020-12-02 14:05:00,90.36,90.36,90.14,90.19,10164.0,83.226,83.226,83.0234,83.0694,10164.0
2020-12-02 14:10:00,90.22,90.25,90.08,90.19,11728.0,83.0971,83.1247,82.9681,83.0694,11728.0
2020-12-02 14:15:00,90.19,90.61,90.18,90.61,14276.0,83.0694,83.4563,83.0602,83.4563,14276.0
2020-12-02 14:20:00,90.63,90.79,90.57,90.79,12382.0,83.4747,83.6221,83.4194,83.6221,12382.0
2020-12-02 14:25:00,90.83,91.02,90.8,91.01,21750.0,83.6589,83.8339,83.6313,83.8247,21750.0
2020-12-02 14:30:00,91.01,91.55,90.98,91.55,38943.0,83.8247,84.3221,83.7971,84.3221,38943.0
2020-12-02 14:35:00,91.47,91.73,91.45,91.63,44045.0,84.2484,84.4879,84.23,84.3958,44045.0
2020-12-02 14:40:00,91.63,91.77,91.58,91.62,26590.0,84.3958,84.5247,84.3497,84.3865,26590.0
2020-12-02 14:45:00,91.57,91.69,91.52,91.61,15722.0,84.3405,84.451,84.2944,84.3773,15722.0
2020-12-02 14:50:00,91.59,91.7,91.51,91.7,14706.0,84.3589,84.4602,84.2852,84.4602,14706.0
2020-12-02 14:55:00,91.72,91.84,91.68,91.75,26106.0,84.4786,84.5892,84.4418,84.5063,26106.0
2020-12-02 15:00:00,91.75,91.83,91.45,91.49,21716.0,84.5063,84.58,84.23,84.2668,21716.0
2020-12-02 15:05:00,91.48,91.65,91.48,91.63,21467.0,84.2576,84.4142,84.2576,84.3958,21467.0
2020-12-02 15:10:00,91.63,91.71,91.61,91.68,15291.0,84.3958,84.4694,84.3773,84.4418,15291.0
2020-12-02 15:15:00,91.69,91.92,91.69,91.85,19557.0,84.451,84.6629,84.451,84.5984,19557.0
2020-12-02 15:20:00,91.86,91.92,91.69,91.7,35619.0,84.6076,84.6629,84.451,84.4602,35619.0
2020-12-02 15:25:00,91.68,91.86,91.66,91.8,21065.0,84.4418,84.6076,84.4234,84.5523,21065.0
2020-12-02 15:30:00,91.81,91.89,91.74,91.87,29869.0,84.5615,84.6352,84.4971,84.6168,29869.0
2020-12-02 15:35:00,91.86,91.9,91.78,91.79,34425.0,84.6076,84.6444,84.5339,84.5431,34425.0
2020-12-02 15:40:00,91.78,91.79,91.65,91.76,39756.0,84.5339,84.5431,84.4142,84.5155,39756.0
2020-12-02 15:45:00,91.75,91.76,91.52,91.52,41623.0,84.5063,84.5155,84.2944,84.2944,41623.0
2020-12-02 15:50:00,91.52,91.72,91.32,91.36,111128.0,84.2944,84.4786,84.1102,84.1471,111128.0
2020-12-02 15:55:00,91.34,91.53,91.26,91.39,144774.0,84.1286,84.3036,84.055,84.1747,144774.0
2020-12-03 09:30:00,91.3,91.31,90.96,91.02,51815.0,84.0918,84.101,83.7786,83.8339,51815.0
2020-12-03 09:35:00,91.08,91.38,90.53,91.3,23949.0,83.8892,84.1655,83.3826,84.0918,23949.0
2020-12-03 09:40:00,91.3,91.36,91.01,91.26,20539.0,84.0918,84.1471,83.8247,84.055,20539.0
2020-12-03 09:45:00,91.22,91.43,91.09,91.12,22305.0,84.0181,84.2115,83.8984,83.926,22305.0
2020-12-03 09:50:00,91.12,91.4,91.09,91.11,8598.0,83.926,84.1839,83.8984,83.9168,8598.0
2020-12-03 09:55:00,91.13,91.26,90.85,90.85,5646.0,83.9352,84.055,83.6773,83.6773,5646.0
2020-12-03 10:00:00,90.94,90.95,90.53,90.66,12090.0,83.7602,83.7694,83.3826,83.5023,12090.0
2020-12-03 10:05:00,90.7,90.83,90.64,90.72,22025.0,83.5392,83.6589,83.4839,83.5576,22025.0
2020-12-03 10:10:00,90.76,90.82,90.56,90.56,17178.0,83.5944,83.6497,83.4102,83.4102,17178.0
2020-12-03 10:15:00,90.57,90.82,90.48,90.82,13813.0,83.4194,83.6497,83.3365,83.6497,13813.0
2020-12-03 10:20:00,90.83,90.91,90.73,90.73,8520.0,83.6589,83.7326,83.5668,83.5668,8520.0
2020-12-03 10:25:00,90.71,90.9,90.61,90.84,9405.0,83.5484,83.7234,83.4563,83.6681,9405.0
2020-12-03 10:30:00,90.77,91.07,90.71,91.03,11096.0,83.6036,83.88,83.5484,83.8431,11096.0
2020-12-03 10:35:00,91.03,91.4,90.91,91.4,10787.0,83.8431,84.1839,83.7326,84.1839,10787.0
2020-12-03 10:40:00,91.42,91.78,91.41,91.75,16512.0,84.2023,84.5339,84.1931,84.5063,16512.0
2020-12-03 10:45:00,91.77,91.77,91.53,91.64,7377.0,84.5247,84.5247,84.3036,84.405,7377.0
2020-12-03 10:50:00,91.63,91.72,91.56,91.59,8598.0,84.3958,84.4786,84.3313,84.3589,8598.0
2020-12-03 10:55:00,91.62,91.66,91.47,91.58,22425.0,84.3865,84.4234,84.2484,84.3497,22425.0
2020-12-03 11:00:00,91.58,91.74,91.49,91.7,23001.0,84.3497,84.4971,84.2668,84.4602,23001.0
2020-12-03 11:05:00,91.68,92.11,91.64,91.94,22904.0,84.4418,84.8379,84.405,84.6813,22904.0
2020-12-03 11:10:00,91.93,91.93,91.73,91.92,18986.0,84.6721,84.6721,84.4879,84.6629,18986.0
2020-12-03 11:15:00,91.92,92.16,91.89,92.15,9934.0,84.6629,84.8839,84.6352,84.8747,9934.0
2020-12-03 11:20:00,92.14,92.24,92.05,92.12,12364.0,84.8655,84.9576,84.7826,84.8471,12364.0
2020-12-03 11:25:00,92.14,92.27,92.08,92.25,11316.0,84.8655,84.9852,84.8102,84.9668,11316.0
2020-12-03 11:30:00,92.25,92.28,91.97,92.02,13058.0,84.9668,84.9944,84.7089,84.755,13058.0
2020-12-03 11:35:00,91.99,92.06,91.91,92.03,9795.0,84.7273,84.7918,84.6536,84.7642,9795.0
2020-12-03 11:40:00,92.03,92.04,91.96,92.0,7950.0,84.7642,84.7734,84.6997,84.7365,7950.0
2020-12-03 11:45:00,92.0,92.0,91.77,91.88,22158.0,84.7365,84.7365,84.5247,84.626,22158.0
2020-12-03 11:50:00,91.88,91.96,91.73,91.73,8631.0,84.626,84.6997,84.4879,84.4879,8631.0
2020-12-03 11:55:00,91.65,91.66,91.56,91.66,9914.0,84.4142,84.4234,84.3313,84.4234,9914.0
2020-12-03 12:00:00,91.6,91.7,91.51,91.68,10687.0,84.3681,84.4602,84.2852,84.4418,10687.0
2020-12-03 12:05:00,91.68,91.7,91.48,91.64,5651.0,84.4418,84.4602,84.2576,84.405,5651.0
2020-12-03 12:10:00,91.63,91.63,91.43,91.5,5756.0,84.3958,84.3958,84.2115,84.276,5756.0
2020-12-03 12:15:00,91.56,91.72,91.56,91.7,5970.0,84.3313,84.4786,84.3313,84.4602,5970.0
2020-12-03 12:20:00,91.72,91.82,91.68,91.68,5965.0,84.4786,84.5707,84.4418,84.4418,5965.0
2020-12-03 12:25:00,91.66,91.67,91.54,91.6,5280.0,84.4234,84.4326,84.3129,84.3681,5280.0
2020-12-03 12:30:00,91.59,91.68,91.46,91.51,9394.0,84.3589,84.4418,84.2392,84.2852,9394.0
2020-12-03 12:35:00,91.5,91.54,91.43,91.47,6950.0,84.276,84.3129,84.2115,84.2484,6950.0
2020-12-03 12:40:00,91.47,91.64,91.47,91.61,4762.0,84.2484,84.405,84.2484,84.3773,4762.0
2020-12-03 12:45:00,91.58,91.58,91.35,91.35,6641.0,84.3497,84.3497,84.1379,84.1379,6641.0
2020-12-03 12:50:00,91.4,91.44,91.31,91.44,23414.0,84.1839,84.2208,84.101,84.2208,23414.0
2020-12-03 12:55:00,91.44,91.52,91.41,91.52,9653.0,84.2208,84.2944,84.1931,84.2944,9653.0
2020-12-03 13:00:00,91.58,91.61,91.48,91.54,5429.0,84.3497,84.3773,84.2576,84.3129,5429.0
2020-12-03 13:05:00,91.52,91.54,91.3,91.35,7431.0,84.2944,84.3129,84.0918,84.1379,7431.0
2020-12-03 13:10:00,91.37,91.43,91.32,91.37,7609.0,84.1563,84.2115,84.1102,84.1563,7609.0
2020-12-03 13:15:00,91.38,91.4,91.28,91.29,4717.0,84.1655,84.1839,84.0734,84.0826,4717.0
2020-12-03 13:20:00,91.31,91.41,91.27,91.41,3866.0,84.101,84.1931,84.0642,84.1931,3866.0
2020-12-03 13:25:00,91.42,91.46,91.33,91.33,16327.0,84.2023,84.2392,84.1194,84.1194,16327.0
2020-12-03 13:30:00,91.33,91.5,91.33,91.47,4661.0,84.1194,84.276,84.1194,84.2484,4661.0
2020-12-03 13:35:00,91.42,91.44,91.31,91.35,4963.0,84.2023,84.2208,84.101,84.1379,4963.0
2020-12-03 13:40:00,91.34,91.41,91.29,91.31,4614.0,84.1286,84.1931,84.0826,84.101,4614.0
2020-12-03 13:45:00,91.34,91.51,91.31,91.44,4683.0,84.1286,84.2852,84.101,84.2208,4683.0
2020-12-03 13:50:00,91.41,91.45,91.34,91.35,8986.0,84.1931,84.23,84.1286,84.1379,8986.0
2020-12-03 13:55:00,91.34,91.34,91.04,91.15,5417.0,84.1286,84.1286,83.8523,83.9536,5417.0
2020-12-03 14:00:00,91.19,91.27,91.12,91.12,9010.0,83.9905,84.0642,83.926,83.926,9010.0
2020-12-03 14:05:00,91.09,91.19,91.07,91.17,5415.0,83.8984,83.9905,83.88,83.9721,5415.0
2020-12-03 14:10:00,91.17,91.31,91.14,91.22,6453.0,83.9721,84.101,83.9444,84.0181,6453.0
2020-12-03 14:15:00,91.21,91.3,91.21,91.26,4488.0,84.0089,84.0918,84.0089,84.055,4488.0
2020-12-03 14:20:00,91.26,91.35,91.26,91.28,6182.0,84.055,84.1379,84.055,84.0734,6182.0
2020-12-03 14:25:00,91.26,91.26,91.16,91.25,5681.0,84.055,84.055,83.9629,84.0458,5681.0
2020-12-03 14:30:00,91.25,91.32,91.22,91.26,2878.0,84.0458,84.1102,84.0181,84.055,2878.0
2020-12-03 14:35:00,91.28,91.28,91.16,91.2,3765.0,84.0734,84.0734,83.9629,83.9997,3765.0
2020-12-03 14:40:00,91.22,91.25,91.17,91.17,5164.0,84.0181,84.0458,83.9721,83.9721,5164.0
2020-12-03 14:45:00,91.14,91.29,91.14,91.19,8019.0,83.9444,84.0826,83.9444,83.9905,8019.0
2020-12-03 14:50:00,91.19,91.28,91.18,91.28,5662.0,83.9905,84.0734,83.9813,84.0734,5662.0
2020-12-03 14:55:00,91.23,91.26,91.14,91.24,5206.0,84.0273,84.055,83.9444,84.0365,5206.0
2020-12-03 15:00:00,91.23,91.37,91.2,91.26,5980.0,84.0273,84.1563,83.9997,84.055,5980.0
2020-12-03 15:05:00,91.26,91.39,91.26,91.34,12274.0,84.055,84.1747,84.055,84.1286,12274.0
2020-12-03 15:10:00,91.34,91.53,91.34,91.51,9991.0,84.1286,84.3036,84.1286,84.2852,9991.0
2020-12-03 15:15:00,91.52,91.71,91.51,91.69,10333.0,84.2944,84.4694,84.2852,84.451,10333.0
2020-12-03 15:20:00,91.7,91.84,91.67,91.81,28941.0,84.4602,84.5892,84.4326,84.5615,28941.0
2020-12-03 15:25:00,91.81,91.83,91.58,91.73,11544.0,84.5615,84.58,84.3497,84.4879,11544.0
2020-12-03 15:30:00,91.72,91.72,91.46,91.48,15338.0,84.4786,84.4786,84.2392,84.2576,15338.0
2020-12-03 15:35:00,91.5,91.54,91.21,91.22,23727.0,84.276,84.3129,84.0089,84.0181,23727.0
2020-12-03 15:40:00,91.19,91.21,90.6,91.03,50128.0,83.9905,84.0089,83.4471,83.8431,50128.0
2020-12-03 15:45:00,90.97,91.39,90.88,91.28,22257.0,83.7879,84.1747,83.705,84.0734,22257.0
2020-12-03 15:50:00,91.27,91.34,90.77,90.92,31717.0,84.0642,84.1286,83.6036,83.7418,31717.0
2020-12-03 15:55:00,90.93,91.29,90.86,91.29,108725.0,83.751,84.0826,83.6865,84.0826,108725.0
2020-12-04 09:30:00,92.03,92.74,91.65,92.59,48286.0,84.7642,85.4181,84.4142,85.28,48286.0
2020-12-04 09:35:00,92.67,92.79,92.36,92.36,11155.0,85.3536,85.4642,85.0681,85.0681,11155.0
2020-12-04 09:40:00,92.37,92.5,92.22,92.23,9025.0,85.0773,85.1971,84.9392,84.9484,9025.0
2020-12-04 09:45:00,92.2,92.37,91.46,91.48,23040.0,84.9207,85.0773,84.2392,84.2576,23040.0
2020-12-04 09:50:00,91.44,91.6,91.13,91.28,34504.0,84.2208,84.3681,83.9352,84.0734,34504.0
2020-12-04 09:55:00,91.31,91.51,91.0,91.47,43759.0,84.101,84.2852,83.8155,84.2484,43759.0
2020-12-04 10:00:00,91.43,91.43,90.95,90.98,25209.0,84.2115,84.2115,83.7694,83.7971,25209.0
2020-12-04 10:05:00,91.02,91.13,90.87,91.09,17670.0,83.8339,83.9352,83.6958,83.8984,17670.0
2020-12-04 10:10:00,91.1,91.41,90.93,91.38,17749.0,83.9076,84.1931,83.751,84.1655,17749.0
2020-12-04 10:15:00,91.36,91.62,91.34,91.57,10285.0,84.1471,84.3865,84.1286,84.3405,10285.0
2020-12-04 10:20:00,91.62,92.13,91.62,92.13,9673.0,84.3865,84.8563,84.3865,84.8563,9673.0
2020-12-04 10:25:00,92.12,92.37,91.91,92.28,19199.0,84.8471,85.0773,84.6536,84.9944,19199.0
2020-12-04 10:30:00,92.29,92.54,92.28,92.51,16286.0,85.0036,85.2339,84.9944,85.2063,16286.0
2020-12-04 10:35:00,92.51,92.6,92.32,92.4,16457.0,85.2063,85.2892,85.0313,85.105,16457.0
2020-12-04 10:40:00,92.39,92.45,92.23,92.28,10528.0,85.0957,85.151,84.9484,84.9944,10528.0
2020-12-04 10:45:00,92.3,92.45,91.91,92.14,7262.0,85.0129,85.151,84.6536,84.8655,7262.0
2020-12-04 10:50:00,92.17,92.41,92.1,92.15,12177.0,84.8931,85.1142,84.8286,84.8747,12177.0
2020-12-04 10:55:00,92.17,92.56,92.17,92.56,9958.0,84.8931,85.2523,84.8931,85.2523,9958.0
2020-12-04 11:00:00,92.58,92.62,92.36,92.38,8483.0,85.2707,85.3076,85.0681,85.0865,8483.0
2020-12-04 11:05:00,92.42,92.52,92.35,92.47,8682.0,85.1234,85.2155,85.0589,85.1694,8682.0
2020-12-04 11:10:00,92.47,92.56,92.42,92.45,10112.0,85.1694,85.2523,85.1234,85.151,10112.0
2020-12-04 11:15:00,92.43,92.59,92.39,92.51,8942.0,85.1326,85.28,85.0957,85.2063,8942.0
2020-12-04 11:20:00,92.55,92.63,92.46,92.47,9518.0,85.2431,85.3168,85.1602,85.1694,9518.0
2020-12-04 11:25:00,92.44,92.71,92.44,92.57,18243.0,85.1418,85.3905,85.1418,85.2615,18243.0
2020-12-04 11:30:00,92.56,92.61,92.47,92.53,14815.0,85.2523,85.2984,85.1694,85.2247,14815.0
2020-12-04 11:35:00,92.53,92.68,92.51,92.65,21561.0,85.2247,85.3629,85.2063,85.3352,21561.0
2020-12-04 11:40:00,92.68,92.76,92.6,92.61,16516.0,85.3629,85.4365,85.2892,85.2984,16516.0
2020-12-04 11:45:00,92.62,92.79,92.62,92.78,7685.0,85.3076,85.4642,85.3076,85.455,7685.0
2020-12-04 11:50:00,92.76,93.15,92.75,93.06,20236.0,85.4365,85.7957,85.4273,85.7129,20236.0
2020-12-04 11:55:00,93.05,93.07,92.9,92.92,5687.0,85.7036,85.7221,85.5655,85.5839,5687.0
2020-12-04 12:00:00,92.96,93.09,92.95,93.04,11407.0,85.6207,85.7405,85.6115,85.6944,11407.0
2020-12-04 12:05:00,93.01,93.05,92.72,92.73,12176.0,85.6668,85.7036,85.3997,85.4089,12176.0
2020-12-04 12:10:00,92.73,92.87,92.58,92.58,5587.0,85.4089,85.5379,85.2707,85.2707,5587.0
2020-12-04 12:15:00,92.62,92.73,92.58,92.62,5890.0,85.3076,85.4089,85.2707,85.3076,5890.0
2020-12-04 12:20:00,92.51,92.67,92.51,92.65,3837.0,85.2063,85.3536,85.2063,85.3352,3837.0
2020-12-04 12:25:00,92.6,92.67,92.58,92.65,5825.0,85.2892,85.3536,85.2707,85.3352,5825.0
2020-12-04 12:30:00,92.68,92.73,92.58,92.64,9967.0,85.3629,85.4089,85.2707,85.326,9967.0
2020-12-04 12:35:00,92.6,92.68,92.51,92.52,4090.0,85.2892,85.3629,85.2063,85.2155,4090.0
2020-12-04 12:40:00,92.55,92.62,92.48,92.48,4434.0,85.2431,85.3076,85.1786,85.1786,4434.0
2020-12-04 12:45:00,92.5,92.58,92.49,92.52,3772.0,85.1971,85.2707,85.1879,85.2155,3772.0
2020-12-04 12:50:00,92.53,92.54,92.38,92.41,5092.0,85.2247,85.2339,85.0865,85.1142,5092.0
2020-12-04 12:55:00,92.41,92.53,92.39,92.5,8089.0,85.1142,85.2247,85.0957,85.1971,8089.0
2020-12-04 13:00:00,92.53,92.79,92.53,92.79,12104.0,85.2247,85.4642,85.2247,85.4642,12104.0
2020-12-04 13:05:00,92.75,92.85,92.68,92.78,10264.0,85.4273,85.5194,85.3629,85.455,10264.0
2020-12-04 13:10:00,92.77,92.88,92.77,92.79,13307.0,85.4457,85.5471,85.4457,85.4642,13307.0
2020-12-04 13:15:00,92.78,92.88,92.7,92.75,16584.0,85.455,85.5471,85.3813,85.4273,16584.0
2020-12-04 13:20:00,92.77,92.83,92.66,92.79,27015.0,85.4457,85.501,85.3444,85.4642,27015.0
2020-12-04 13:25:00,92.78,92.82,92.73,92.73,15374.0,85.455,85.4918,85.4089,85.4089,15374.0
2020-12-04 13:30:00,92.75,92.75,92.64,92.65,8413.0,85.4273,85.4273,85.326,85.3352,8413.0
2020-12-04 13:35:00,92.66,92.74,92.64,92.68,10956.0,85.3444,85.4181,85.326,85.3629,10956.0
2020-12-04 13:40:00,92.68,92.71,92.6,92.65,11362.0,85.3629,85.3905,85.2892,85.3352,11362.0
2020-12-04 13:45:00,92.7,92.73,92.64,92.68,12106.0,85.3813,85.4089,85.326,85.3629,12106.0
2020-12-04 13:50:00,92.67,92.69,92.63,92.66,7792.0,85.3536,85.3721,85.3168,85.3444,7792.0
2020-12-04 13:55:00,92.64,92.67,92.36,92.36,38719.0,85.326,85.3536,85.0681,85.0681,38719.0
2020-12-04 14:00:00,92.37,92.39,92.25,92.32,20179.0,85.0773,85.0957,84.9668,85.0313,20179.0
2020-12-04 14:05:00,92.33,92.33,92.17,92.17,5766.0,85.0405,85.0405,84.8931,84.8931,5766.0
2020-12-04 14:10:00,92.17,92.21,92.11,92.12,5588.0,84.8931,84.93,84.8379,84.8471,5588.0
2020-12-04 14:15:00,92.14,92.2,92.04,92.09,8284.0,84.8655,84.9207,84.7734,84.8194,8284.0
2020-12-04 14:20:00,92.09,92.15,92.01,92.04,5216.0,84.8194,84.8747,84.7457,84.7734,5216.0
2020-12-04 14:25:00,92.04,92.04,91.86,91.87,6793.0,84.7734,84.7734,84.6076,84.6168,6793.0
2020-12-04 14:30:00,91.92,92.03,91.9,91.98,8562.0,84.6629,84.7642,84.6444,84.7181,8562.0
2020-12-04 14:35:00,91.98,92.05,91.94,92.02,4567.0,84.7181,84.7826,84.6813,84.755,4567.0
2020-12-04 14:40:00,92.04,92.19,92.04,92.19,5926.0,84.7734,84.9115,84.7734,84.9115,5926.0
2020-12-04 14:45:00,92.18,92.18,92.09,92.12,7549.0,84.9023,84.9023,84.8194,84.8471,7549.0
2020-12-04 14:50:00,92.08,92.15,91.88,91.98,9232.0,84.8102,84.8747,84.626,84.7181,9232.0
2020-12-04 14:55:00,91.99,92.05,91.9,91.98,8092.0,84.7273,84.7826,84.6444,84.7181,8092.0
2020-12-04 15:00:00,91.96,92.03,91.89,91.95,9138.0,84.6997,84.7642,84.6352,84.6905,9138.0
2020-12-04 15:05:00,91.97,91.97,91.86,91.96,6062.0,84.7089,84.7089,84.6076,84.6997,6062.0
2020-12-04 15:10:00,91.97,91.98,91.82,91.82,8087.0,84.7089,84.7181,84.5707,84.5707,8087.0
2020-12-04 15:15:00,91.79,91.95,91.7,91.93,10132.0,84.5431,84.6905,84.4602,84.6721,10132.0
2020-12-04 15:20:00,91.93,91.98,91.89,91.96,6366.0,84.6721,84.7181,84.6352,84.6997,6366.0
2020-12-04 15:25:00,91.96,91.99,91.74,91.89,10905.0,84.6997,84.7273,84.4971,84.6352,10905.0
2020-12-04 15:30:00,91.9,91.98,91.86,91.97,35538.0,84.6444,84.7181,84.6076,84.7089,35538.0
2020-12-04 15:35:00,91.95,92.05,91.94,92.04,32076.0,84.6905,84.7826,84.6813,84.7734,32076.0
2020-12-04 15:40:00,92.06,92.32,92.04,92.31,20200.0,84.7918,85.0313,84.7734,85.0221,20200.0
2020-12-04 15:45:00,92.31,92.31,92.1,92.1,26997.0,85.0221,85.0221,84.8286,84.8286,26997.0
2020-12-04 15:50:00,92.09,92.25,92.05,92.17,48786.0,84.8194,84.9668,84.7826,84.8931,48786.0
2020-12-04 15:55:00,92.16,92.4,92.11,92.25,126895.0,84.8839,85.105,84.8379,84.9668,126895.0
2020-12-07 09:30:00,93.0,93.2,92.3,92.98,77213.0,85.6576,85.8418,85.0129,85.6392,77213.0
2020-12-07 09:35:00,92.93,92.98,92.09,92.23,44468.0,85.5931,85.6392,84.8194,84.9484,44468.0
2020-12-07 09:40:00,92.21,92.21,91.5,91.77,35528.0,84.93,84.93,84.276,84.5247,35528.0
2020-12-07 09:45:00,91.77,91.77,91.33,91.45,34157.0,84.5247,84.5247,84.1194,84.23,34157.0
2020-12-07 09:50:00,91.48,91.49,91.01,91.25,22985.0,84.2576,84.2668,83.8247,84.0458,22985.0
2020-12-07 09:55:00,91.19,91.84,91.09,91.77,20726.0,83.9905,84.5892,83.8984,84.5247,20726.0
2020-12-07 10:00:00,91.8,91.8,91.5,91.63,22514.0,84.5523,84.5523,84.276,84.3958,22514.0
2020-12-07 10:05:00,91.65,92.13,91.61,92.1,10166.0,84.4142,84.8563,84.3773,84.8286,10166.0
2020-12-07 10:10:00,92.15,92.46,92.14,92.37,15356.0,84.8747,85.1602,84.8655,85.0773,15356.0
2020-12-07 10:15:00,92.32,92.37,92.18,92.3,7584.0,85.0313,85.0773,84.9023,85.0129,7584.0
2020-12-07 10:20:00,92.32,92.32,92.12,92.19,10522.0,85.0313,85.0313,84.8471,84.9115,10522.0
2020-12-07 10:25:00,92.14,92.37,92.09,92.25,7204.0,84.8655,85.0773,84.8194,84.9668,7204.0
2020-12-07 10:30:00,92.26,92.54,92.26,92.34,11893.0,84.976,85.2339,84.976,85.0497,11893.0
2020-12-07 10:35:00,92.34,92.53,92.32,92.52,11354.0,85.0497,85.2247,85.0313,85.2155,11354.0
2020-12-07 10:40:00,92.54,92.55,92.17,92.26,7578.0,85.2339,85.2431,84.8931,84.976,7578.0
2020-12-07 10:45:00,92.28,92.34,92.17,92.29,6460.0,84.9944,85.0497,84.8931,85.0036,6460.0
2020-12-07 10:50:00,92.32,92.69,92.22,92.67,7619.0,85.0313,85.3721,84.9392,85.3536,7619.0
2020-12-07 10:55:00,92.63,92.64,92.27,92.32,15671.0,85.3168,85.326,84.9852,85.0313,15671.0
2020-12-07 11:00:00,92.32,92.67,92.26,92.54,14492.0,85.0313,85.3536,84.976,85.2339,14492.0
2020-12-07 11:05:00,92.51,92.56,92.36,92.42,11064.0,85.2063,85.2523,85.0681,85.1234,11064.0
2020-12-07 11:10:00,92.4,92.46,92.29,92.39,14240.0,85.105,85.1602,85.0036,85.0957,14240.0
2020-12-07 11:15:00,92.39,92.5,92.32,92.39,10392.0,85.0957,85.1971,85.0313,85.0957,10392.0
2020-12-07 11:20:00,92.39,92.44,92.16,92.29,16725.0,85.0957,85.1418,84.8839,85.0036,16725.0
2020-12-07 11:25:00,92.24,92.49,92.19,92.43,12111.0,84.9576,85.1879,84.9115,85.1326,12111.0
2020-12-07 11:30:00,92.41,92.53,92.24,92.26,8575.0,85.1142,85.2247,84.9576,84.976,8575.0
2020-12-07 11:35:00,92.28,92.43,92.27,92.41,4257.0,84.9944,85.1326,84.9852,85.1142,4257.0
2020-12-07 11:40:00,92.43,92.55,92.37,92.43,7233.0,85.1326,85.2431,85.0773,85.1326,7233.0
2020-12-07 11:45:00,92.44,92.52,92.4,92.44,6633.0,85.1418,85.2155,85.105,85.1418,6633.0
2020-12-07 11:50:00,92.38,92.38,92.23,92.26,6134.0,85.0865,85.0865,84.9484,84.976,6134.0
2020-12-07 11:55:00,92.28,92.45,92.12,92.45,9448.0,84.9944,85.151,84.8471,85.151,9448.0
2020-12-07 12:00:00,92.45,92.57,92.29,92.54,15660.0,85.151,85.2615,85.0036,85.2339,15660.0
2020-12-07 12:05:00,92.55,92.64,92.5,92.64,4844.0,85.2431,85.326,85.1971,85.326,4844.0
2020-12-07 12:10:00,92.65,92.65,92.46,92.48,4948.0,85.3352,85.3352,85.1602,85.1786,4948.0
2020-12-07 12:15:00,92.5,92.52,92.36,92.36,11428.0,85.1971,85.2155,85.0681,85.0681,11428.0
2020-12-07 12:20:00,92.37,92.37,92.14,92.2,32262.0,85.0773,85.0773,84.8655,84.9207,32262.0
2020-12-07 12:25:00,92.22,92.37,92.22,92.3,3913.0,84.9392,85.0773,84.9392,85.0129,3913.0
2020-12-07 12:30:00,92.31,92.38,92.26,92.37,6007.0,85.0221,85.0865,84.976,85.0773,6007.0
2020-12-07 12:35:00,92.41,92.54,92.38,92.38,7720.0,85.1142,85.2339,85.0865,85.0865,7720.0
2020-12-07 12:40:00,92.39,92.46,92.35,92.35,5974.0,85.0957,85.1602,85.0589,85.0589,5974.0
2020-12-07 12:45:00,92.37,92.42,92.31,92.31,3700.0,85.0773,85.1234,85.0221,85.0221,3700.0
2020-12-07 12:50:00,92.3,92.32,92.2,92.28,10639.0,85.0129,85.0313,84.9207,84.9944,10639.0
2020-12-07 12:55:00,92.27,92.36,92.26,92.28,4868.0,84.9852,85.0681,84.976,84.9944,4868.0
2020-12-07 13:00:00,92.26,92.26,92.15,92.24,4878.0,84.976,84.976,84.8747,84.9576,4878.0
2020-12-07 13:05:00,92.19,92.2,92.06,92.13,8933.0,84.9115,84.9207,84.7918,84.8563,8933.0
2020-12-07 13:10:00,92.11,92.22,92.05,92.05,4342.0,84.8379,84.9392,84.7826,84.7826,4342.0
2020-12-07 13:15:00,92.01,92.14,91.98,92.11,9390.0,84.7457,84.8655,84.7181,84.8379,9390.0
2020-12-07 13:20:00,92.13,92.34,92.12,92.34,15628.0,84.8563,85.0497,84.8471,85.0497,15628.0
2020-12-07 13:25:00,92.34,92.37,92.25,92.27,4586.0,85.0497,85.0773,84.9668,84.9852,4586.0
2020-12-07 13:30:00,92.27,92.37,92.24,92.35,10397.0,84.9852,85.0773,84.9576,85.0589,10397.0
2020-12-07 13:35:00,92.37,92.55,92.37,92.44,14708.0,85.0773,85.2431,85.0773,85.1418,14708.0
2020-12-07 13:40:00,92.42,92.42,92.16,92.16,7674.0,85.1234,85.1234,84.8839,84.8839,7674.0
2020-12-07 13:45:00,92.19,92.34,92.11,92.3,10245.0,84.9115,85.0497,84.8379,85.0129,10245.0
2020-12-07 13:50:00,92.3,92.37,92.27,92.35,12492.0,85.0129,85.0773,84.9852,85.0589,12492.0
2020-12-07 13:55:00,92.36,92.42,92.32,92.34,11091.0,85.0681,85.1234,85.0313,85.0497,11091.0
2020-12-07 14:00:00,92.33,92.33,92.11,92.24,12012.0,85.0405,85.0405,84.8379,84.9576,12012.0
2020-12-07 14:05:00,92.26,92.4,92.26,92.4,13628.0,84.976,85.105,84.976,85.105,13628.0
2020-12-07 14:10:00,92.43,92.43,92.22,92.34,16591.0,85.1326,85.1326,84.9392,85.0497,16591.0
2020-12-07 14:15:00,92.33,92.36,92.25,92.27,8514.0,85.0405,85.0681,84.9668,84.9852,8514.0
2020-12-07 14:20:00,92.28,92.51,92.28,92.47,11592.0,84.9944,85.2063,84.9944,85.1694,11592.0
2020-12-07 14:25:00,92.47,92.68,92.46,92.67,16536.0,85.1694,85.3629,85.1602,85.3536,16536.0
2020-12-07 14:30:00,92.68,92.81,92.67,92.71,21254.0,85.3629,85.4826,85.3536,85.3905,21254.0
2020-12-07 14:35:00,92.71,92.84,92.71,92.81,13470.0,85.3905,85.5102,85.3905,85.4826,13470.0
2020-12-07 14:40:00,92.82,92.89,92.79,92.89,16710.0,85.4918,85.5563,85.4642,85.5563,16710.0
2020-12-07 14:45:00,92.89,92.92,92.79,92.86,19890.0,85.5563,85.5839,85.4642,85.5286,19890.0
2020-12-07 14:50:00,92.86,92.97,92.85,92.9,27199.0,85.5286,85.63,85.5194,85.5655,27199.0
2020-12-07 14:55:00,92.88,92.98,92.74,92.79,66071.0,85.5471,85.6392,85.4181,85.4642,66071.0
2020-12-07 15:00:00,92.78,92.86,92.56,92.58,27958.0,85.455,85.5286,85.2523,85.2707,27958.0
2020-12-07 15:05:00,92.59,92.6,92.39,92.39,13668.0,85.28,85.2892,85.0957,85.0957,13668.0
2020-12-07 15:10:00,92.4,92.5,92.39,92.48,13442.0,85.105,85.1971,85.0957,85.1786,13442.0
2020-12-07 15:15:00,92.47,92.59,92.45,92.59,12491.0,85.1694,85.28,85.151,85.28,12491.0
2020-12-07 15:20:00,92.61,92.63,92.44,92.45,13827.0,85.2984,85.3168,85.1418,85.151,13827.0
2020-12-07 15:25:00,92.46,92.62,92.46,92.59,16304.0,85.1602,85.3076,85.1602,85.28,16304.0
2020-12-07 15:30:00,92.59,92.85,92.56,92.81,21040.0,85.28,85.5194,85.2523,85.4826,21040.0
2020-12-07 15:35:00,92.8,92.8,92.55,92.59,39997.0,85.4734,85.4734,85.2431,85.28,39997.0
2020-12-07 15:40:00,92.59,92.6,92.28,92.42,58711.0,85.28,85.2892,84.9944,85.1234,58711.0
2020-12-07 15:45:00,92.4,92.54,92.36,92.49,75528.0,85.105,85.2339,85.0681,85.1879,75528.0
2020-12-07 15:50:00,92.48,92.99,92.48,92.98,80144.0,85.1786,85.6484,85.1786,85.6392,80144.0
2020-12-07 15:55:00,92.97,93.05,92.89,92.96,118297.0,85.63,85.7036,85.5563,85.6207,118297.0
2020-12-08 09:30:00,91.51,92.41,91.36,92.38,43156.0,84.2852,85.1142,84.1471,85.0865,43156.0
2020-12-08 09:35:00,92.37,92.92,92.34,92.87,28575.0,85.0773,85.5839,85.0497,85.5379,28575.0
2020-12-08 09:40:00,92.93,93.06,92.76,92.96,14515.0,85.5931,85.7129,85.4365,85.6207,14515.0
2020-12-08 09:45:00,93.03,93.22,92.84,93.02,13184.0,85.6852,85.8602,85.5102,85.676,13184.0
2020-12-08 09:50:00,92.99,93.08,92.79,93.04,15692.0,85.6484,85.7313,85.4642,85.6944,15692.0
2020-12-08 09:55:00,92.93,93.03,92.6,92.6,16975.0,85.5931,85.6852,85.2892,85.2892,16975.0
2020-12-08 10:00:00,92.59,92.69,92.19,92.2,15501.0,85.28,85.3721,84.9115,84.9207,15501.0
2020-12-08 10:05:00,92.19,92.35,92.06,92.3,12810.0,84.9115,85.0589,84.7918,85.0129,12810.0
2020-12-08 10:10:00,92.26,92.57,92.18,92.4,11596.0,84.976,85.2615,84.9023,85.105,11596.0
2020-12-08 10:15:00,92.32,92.32,92.12,92.18,9776.0,85.0313,85.0313,84.8471,84.9023,9776.0
2020-12-08 10:20:00,92.22,92.28,92.13,92.22,75854.0,84.9392,84.9944,84.8563,84.9392,75854.0
2020-12-08 10:25:00,92.22,92.32,92.17,92.29,20605.0,84.9392,85.0313,84.8931,85.0036,20605.0
2020-12-08 10:30:00,92.27,92.27,92.08,92.15,15034.0,84.9852,84.9852,84.8102,84.8747,15034.0
2020-12-08 10:35:00,92.2,92.28,92.04,92.04,14738.0,84.9207,84.9944,84.7734,84.7734,14738.0
2020-12-08 10:40:00,92.06,92.14,92.0,92.08,12666.0,84.7918,84.8655,84.7365,84.8102,12666.0
2020-12-08 10:45:00,92.06,92.06,91.88,91.94,11855.0,84.7918,84.7918,84.626,84.6813,11855.0
2020-12-08 10:50:00,91.92,91.92,91.6,91.65,12902.0,84.6629,84.6629,84.3681,84.4142,12902.0
2020-12-08 10:55:00,91.66,91.88,91.66,91.88,13616.0,84.4234,84.626,84.4234,84.626,13616.0
2020-12-08 11:00:00,91.84,92.14,91.84,92.08,13706.0,84.5892,84.8655,84.5892,84.8102,13706.0
2020-12-08 11:05:00,92.06,92.18,91.87,92.02,11905.0,84.7918,84.9023,84.6168,84.755,11905.0
2020-12-08 11:10:00,92.04,92.28,92.0,92.28,11420.0,84.7734,84.9944,84.7365,84.9944,11420.0
2020-12-08 11:15:00,92.26,92.4,92.24,92.4,11434.0,84.976,85.105,84.9576,85.105,11434.0
2020-12-08 11:20:00,92.38,92.61,92.38,92.6,9001.0,85.0865,85.2984,85.0865,85.2892,9001.0
2020-12-08 11:25:00,92.64,92.8,92.64,92.8,11858.0,85.326,85.4734,85.326,85.4734,11858.0
2020-12-08 11:30:00,92.81,92.83,92.3,92.3,26804.0,85.4826,85.501,85.0129,85.0129,26804.0
2020-12-08 11:35:00,92.3,92.38,92.21,92.3,19679.0,85.0129,85.0865,84.93,85.0129,19679.0
2020-12-08 11:40:00,92.28,92.32,92.12,92.28,24631.0,84.9944,85.0313,84.8471,84.9944,24631.0
2020-12-08 11:45:00,92.28,92.35,92.23,92.27,17117.0,84.9944,85.0589,84.9484,84.9852,17117.0
2020-12-08 11:50:00,92.24,92.33,92.21,92.24,13731.0,84.9576,85.0405,84.93,84.9576,13731.0
2020-12-08 11:55:00,92.24,92.26,92.14,92.17,15183.0,84.9576,84.976,84.8655,84.8931,15183.0
2020-12-08 12:00:00,92.18,92.21,91.82,91.83,6730.0,84.9023,84.93,84.5707,84.58,6730.0
2020-12-08 12:05:00,91.79,92.04,91.79,91.97,27543.0,84.5431,84.7734,84.5431,84.7089,27543.0
2020-12-08 12:10:00,91.98,92.07,91.92,92.01,19247.0,84.7181,84.801,84.6629,84.7457,19247.0
2020-12-08 12:15:00,91.98,92.02,91.91,91.91,7859.0,84.7181,84.755,84.6536,84.6536,7859.0
2020-12-08 12:20:00,91.91,92.01,91.91,91.97,9675.0,84.6536,84.7457,84.6536,84.7089,9675.0
2020-12-08 12:25:00,91.99,92.05,91.92,91.92,12922.0,84.7273,84.7826,84.6629,84.6629,12922.0
2020-12-08 12:30:00,91.94,91.99,91.9,91.98,7845.0,84.6813,84.7273,84.6444,84.7181,7845.0
2020-12-08 12:35:00,91.98,92.0,91.82,91.88,6269.0,84.7181,84.7365,84.5707,84.626,6269.0
2020-12-08 12:40:00,91.86,92.09,91.84,92.08,12966.0,84.6076,84.8194,84.5892,84.8102,12966.0
2020-12-08 12:45:00,92.11,92.17,92.03,92.03,13491.0,84.8379,84.8931,84.7642,84.7642,13491.0
2020-12-08 12:50:00,92.02,92.1,92.0,92.07,13376.0,84.755,84.8286,84.7365,84.801,13376.0
2020-12-08 12:55:00,92.07,92.11,91.91,91.95,6700.0,84.801,84.8379,84.6536,84.6905,6700.0
2020-12-08 13:00:00,91.95,91.96,91.89,91.93,7158.0,84.6905,84.6997,84.6352,84.6721,7158.0
2020-12-08 13:05:00,91.93,91.95,91.83,91.83,7913.0,84.6721,84.6905,84.58,84.58,7913.0
2020-12-08 13:10:00,91.8,91.84,91.75,91.84,12522.0,84.5523,84.5892,84.5063,84.5892,12522.0
2020-12-08 13:15:00,91.84,91.92,91.76,91.76,9848.0,84.5892,84.6629,84.5155,84.5155,9848.0
2020-12-08 13:20:00,91.78,91.84,91.7,91.82,7516.0,84.5339,84.5892,84.4602,84.5707,7516.0
2020-12-08 13:25:00,91.85,91.92,91.74,91.78,8935.0,84.5984,84.6629,84.4971,84.5339,8935.0
2020-12-08 13:30:00,91.78,91.95,91.74,91.95,6989.0,84.5339,84.6905,84.4971,84.6905,6989.0
2020-12-08 13:35:00,91.92,92.01,91.87,91.9,9785.0,84.6629,84.7457,84.6168,84.6444,9785.0
2020-12-08 13:40:00,91.92,91.92,91.79,91.9,9390.0,84.6629,84.6629,84.5431,84.6444,9390.0
2020-12-08 13:45:00,91.9,92.16,91.9,92.14,7997.0,84.6444,84.8839,84.6444,84.8655,7997.0
2020-12-08 13:50:00,92.16,92.21,92.13,92.2,8797.0,84.8839,84.93,84.8563,84.9207,8797.0
2020-12-08 13:55:00,92.2,92.22,92.13,92.17,12181.0,84.9207,84.9392,84.8563,84.8931,12181.0
2020-12-08 14:00:00,92.16,92.16,92.03,92.12,4232.0,84.8839,84.8839,84.7642,84.8471,4232.0
2020-12-08 14:05:00,92.1,92.17,91.98,92.17,4464.0,84.8286,84.8931,84.7181,84.8931,4464.0
2020-12-08 14:10:00,92.18,92.42,92.16,92.42,12707.0,84.9023,85.1234,84.8839,85.1234,12707.0
2020-12-08 14:15:00,92.42,92.42,92.27,92.31,7299.0,85.1234,85.1234,84.9852,85.0221,7299.0
2020-12-08 14:20:00,92.31,92.44,92.29,92.44,6243.0,85.0221,85.1418,85.0036,85.1418,6243.0
2020-12-08 14:25:00,92.48,92.72,92.47,92.58,21741.0,85.1786,85.3997,85.1694,85.2707,21741.0
2020-12-08 14:30:00,92.59,92.72,92.4,92.7,34806.0,85.28,85.3997,85.105,85.3813,34806.0
2020-12-08 14:35:00,92.67,92.68,92.56,92.6,11009.0,85.3536,85.3629,85.2523,85.2892,11009.0
2020-12-08 14:40:00,92.6,92.65,92.5,92.53,14447.0,85.2892,85.3352,85.1971,85.2247,14447.0
2020-12-08 14:45:00,92.54,92.57,92.17,92.19,16654.0,85.2339,85.2615,84.8931,84.9115,16654.0
2020-12-08 14:50:00,92.2,92.34,92.18,92.31,10225.0,84.9207,85.0497,84.9023,85.0221,10225.0
2020-12-08 14:55:00,92.34,92.39,92.29,92.29,16807.0,85.0497,85.0957,85.0036,85.0036,16807.0
2020-12-08 15:00:00,92.23,92.36,92.22,92.36,17041.0,84.9484,85.0681,84.9392,85.0681,17041.0
2020-12-08 15:05:00,92.35,92.46,92.32,92.32,14367.0,85.0589,85.1602,85.0313,85.0313,14367.0
2020-12-08 15:10:00,92.33,92.33,92.06,92.29,27016.0,85.0405,85.0405,84.7918,85.0036,27016.0
2020-12-08 15:15:00,92.3,92.35,92.26,92.34,25335.0,85.0129,85.0589,84.976,85.0497,25335.0
2020-12-08 15:20:00,92.35,92.49,92.3,92.46,17392.0,85.0589,85.1879,85.0129,85.1602,17392.0
2020-12-08 15:25:00,92.46,92.61,92.45,92.49,30278.0,85.1602,85.2984,85.151,85.1879,30278.0
2020-12-08 15:30:00,92.49,92.59,92.48,92.58,20155.0,85.1879,85.28,85.1786,85.2707,20155.0
2020-12-08 15:35:00,92.58,92.62,92.43,92.62,37658.0,85.2707,85.3076,85.1326,85.3076,37658.0
2020-12-08 15:40:00,92.61,92.61,92.39,92.43,37923.0,85.2984,85.2984,85.0957,85.1326,37923.0
2020-12-08 15:45:00,92.42,92.54,92.41,92.52,56883.0,85.1234,85.2339,85.1142,85.2155,56883.0
2020-12-08 15:50:00,92.51,92.6,92.44,92.54,58853.0,85.2063,85.2892,85.1418,85.2339,58853.0
2020-12-08 15:55:00,92.54,92.85,92.46,92.65,165832.0,85.2339,85.5194,85.1602,85.3352,165832.0
2020-12-09 09:30:00,92.93,93.64,92.76,93.53,59780.0,85.5931,86.2471,85.4365,86.1457,59780.0
2020-12-09 09:35:00,93.53,93.73,93.38,93.56,56734.0,86.1457,86.33,86.0076,86.1734,56734.0
2020-12-09 09:40:00,93.6,94.21,93.58,94.13,39972.0,86.2102,86.7721,86.1918,86.6984,39972.0
2020-12-09 09:45:00,94.16,94.16,93.75,93.96,55391.0,86.726,86.726,86.3484,86.5418,55391.0
2020-12-09 09:50:00,93.9,94.16,93.89,94.11,25781.0,86.4865,86.726,86.4773,86.68,25781.0
2020-12-09 09:55:00,94.12,94.25,93.97,94.22,65800.0,86.6892,86.8089,86.551,86.7813,65800.0
2020-12-09 10:00:00,94.21,94.55,94.15,94.51,53296.0,86.7721,87.0852,86.7168,87.0484,53296.0
2020-12-09 10:05:00,94.53,94.96,94.48,94.95,60400.0,87.0668,87.4628,87.0207,87.4536,60400.0
2020-12-09 10:10:00,94.92,95.18,94.7,94.78,68966.0,87.426,87.6655,87.2234,87.2971,68966.0
2020-12-09 10:15:00,94.81,95.06,94.7,95.02,21108.0,87.3247,87.5549,87.2234,87.5181,21108.0
2020-12-09 10:20:00,95.03,95.03,94.85,94.96,27874.0,87.5273,87.5273,87.3615,87.4628,27874.0
2020-12-09 10:25:00,94.96,95.08,94.89,94.95,27729.0,87.4628,87.5734,87.3984,87.4536,27729.0
2020-12-09 10:30:00,94.94,95.02,94.82,94.92,26372.0,87.4444,87.5181,87.3339,87.426,26372.0
2020-12-09 10:35:00,94.94,94.97,94.73,94.82,45338.0,87.4444,87.4721,87.251,87.3339,45338.0
2020-12-09 10:40:00,94.83,94.85,94.6,94.6,49334.0,87.3431,87.3615,87.1313,87.1313,49334.0
2020-12-09 10:45:00,94.58,94.63,94.46,94.62,23773.0,87.1128,87.1589,87.0023,87.1497,23773.0
2020-12-09 10:50:00,94.57,94.78,94.5,94.7,27261.0,87.1036,87.2971,87.0392,87.2234,27261.0
2020-12-09 10:55:00,94.72,94.77,94.48,94.57,34728.0,87.2418,87.2878,87.0207,87.1036,34728.0
2020-12-09 11:00:00,94.57,94.71,94.48,94.61,67639.0,87.1036,87.2326,87.0207,87.1405,67639.0
2020-12-09 11:05:00,94.55,94.68,94.43,94.59,14886.0,87.0852,87.205,86.9747,87.1221,14886.0
2020-12-09 11:10:00,94.57,94.89,94.57,94.84,12501.0,87.1036,87.3984,87.1036,87.3523,12501.0
2020-12-09 11:15:00,94.85,94.85,94.57,94.64,18841.0,87.3615,87.3615,87.1036,87.1681,18841.0
2020-12-09 11:20:00,94.61,94.82,94.6,94.77,23894.0,87.1405,87.3339,87.1313,87.2878,23894.0
2020-12-09 11:25:00,94.8,94.81,94.69,94.72,19652.0,87.3155,87.3247,87.2142,87.2418,19652.0
2020-12-09 11:30:00,94.7,94.7,94.35,94.36,18961.0,87.2234,87.2234,86.901,86.9102,18961.0
2020-12-09 11:35:00,94.32,94.51,94.27,94.51,10621.0,86.8734,87.0484,86.8273,87.0484,10621.0
2020-12-09 11:40:00,94.52,94.67,94.51,94.54,16301.0,87.0576,87.1957,87.0484,87.076,16301.0
2020-12-09 11:45:00,94.57,94.64,94.44,94.45,15700.0,87.1036,87.1681,86.9839,86.9931,15700.0
2020-12-09 11:50:00,94.44,94.66,94.38,94.55,14122.0,86.9839,87.1865,86.9286,87.0852,14122.0
2020-12-09 11:55:00,94.52,94.68,94.51,94.62,11063.0,87.0576,87.205,87.0484,87.1497,11063.0
2020-12-09 12:00:00,94.61,94.64,94.54,94.56,8448.0,87.1405,87.1681,87.076,87.0944,8448.0
2020-12-09 12:05:00,94.54,94.64,94.48,94.59,15486.0,87.076,87.1681,87.0207,87.1221,15486.0
2020-12-09 12:10:00,94.6,94.63,94.5,94.56,38702.0,87.1313,87.1589,87.0392,87.0944,38702.0
2020-12-09 12:15:00,94.56,94.66,94.54,94.65,17393.0,87.0944,87.1865,87.076,87.1773,17393.0
2020-12-09 12:20:00,94.67,94.84,94.67,94.84,41065.0,87.1957,87.3523,87.1957,87.3523,41065.0
2020-12-09 12:25:00,94.85,94.89,94.76,94.83,13902.0,87.3615,87.3984,87.2786,87.3431,13902.0
2020-12-09 12:30:00,94.84,94.89,94.73,94.88,17253.0,87.3523,87.3984,87.251,87.3892,17253.0
2020-12-09 12:35:00,94.88,94.93,94.79,94.91,41826.0,87.3892,87.4352,87.3063,87.4168,41826.0
2020-12-09 12:40:00,94.9,95.07,94.84,95.0,76198.0,87.4076,87.5642,87.3523,87.4997,76198.0
2020-12-09 12:45:00,95.0,95.1,94.92,95.01,52019.0,87.4997,87.5918,87.426,87.5089,52019.0
2020-12-09 12:50:00,95.02,95.22,94.87,95.11,48306.0,87.5181,87.7023,87.38,87.601,48306.0
2020-12-09 12:55:00,95.12,95.36,95.07,95.29,38669.0,87.6102,87.8313,87.5642,87.7668,38669.0
2020-12-09 13:00:00,95.29,95.34,95.01,95.03,17517.0,87.7668,87.8128,87.5089,87.5273,17517.0
2020-12-09 13:05:00,95.04,95.23,94.99,95.23,14343.0,87.5365,87.7115,87.4905,87.7115,14343.0
2020-12-09 13:10:00,95.23,95.31,95.13,95.15,18878.0,87.7115,87.7852,87.6194,87.6378,18878.0
2020-12-09 13:15:00,95.18,95.18,94.93,94.97,21973.0,87.6655,87.6655,87.4352,87.4721,21973.0
2020-12-09 13:20:00,94.99,94.99,94.8,94.81,16199.0,87.4905,87.4905,87.3155,87.3247,16199.0
2020-12-09 13:25:00,94.8,94.9,94.73,94.9,32747.0,87.3155,87.4076,87.251,87.4076,32747.0
2020-12-09 13:30:00,94.9,94.9,94.5,94.55,121247.0,87.4076,87.4076,87.0392,87.0852,121247.0
2020-12-09 13:35:00,94.51,94.74,94.45,94.68,59860.0,87.0484,87.2602,86.9931,87.205,59860.0
2020-12-09 13:40:00,94.67,94.73,94.43,94.69,13681.0,87.1957,87.251,86.9747,87.2142,13681.0
2020-12-09 13:45:00,94.69,94.75,94.62,94.72,12824.0,87.2142,87.2694,87.1497,87.2418,12824.0
2020-12-09 13:50:00,94.71,94.74,94.52,94.52,16914.0,87.2326,87.2602,87.0576,87.0576,16914.0
2020-12-09 13:55:00,94.5,94.51,94.15,94.29,19303.0,87.0392,87.0484,86.7168,86.8457,19303.0
2020-12-09 14:00:00,94.34,94.7,94.3,94.66,20525.0,86.8918,87.2234,86.855,87.1865,20525.0
2020-12-09 14:05:00,94.63,94.63,94.43,94.5,35873.0,87.1589,87.1589,86.9747,87.0392,35873.0
2020-12-09 14:10:00,94.51,94.54,94.34,94.36,34518.0,87.0484,87.076,86.8918,86.9102,34518.0
2020-12-09 14:15:00,94.38,94.39,94.21,94.39,28094.0,86.9286,86.9378,86.7721,86.9378,28094.0
2020-12-09 14:20:00,94.38,94.66,94.25,94.65,36392.0,86.9286,87.1865,86.8089,87.1773,36392.0
2020-12-09 14:25:00,94.63,94.8,94.6,94.72,20477.0,87.1589,87.3155,87.1313,87.2418,20477.0
2020-12-09 14:30:00,94.7,94.7,94.52,94.56,49188.0,87.2234,87.2234,87.0576,87.0944,49188.0
2020-12-09 14:35:00,94.58,94.73,94.58,94.68,35995.0,87.1128,87.251,87.1128,87.205,35995.0
2020-12-09 14:40:00,94.68,94.72,94.33,94.36,38881.0,87.205,87.2418,86.8826,86.9102,38881.0
2020-12-09 14:45:00,94.36,94.72,94.36,94.71,61742.0,86.9102,87.2418,86.9102,87.2326,61742.0
2020-12-09 14:50:00,94.72,94.74,94.57,94.64,20876.0,87.2418,87.2602,87.1036,87.1681,20876.0
2020-12-09 14:55:00,94.65,94.71,94.53,94.64,20595.0,87.1773,87.2326,87.0668,87.1681,20595.0
2020-12-09 15:00:00,94.64,94.68,94.4,94.48,23146.0,87.1681,87.205,86.9471,87.0207,23146.0
2020-12-09 15:05:00,94.48,94.7,94.47,94.68,36490.0,87.0207,87.2234,87.0115,87.205,36490.0
2020-12-09 15:10:00,94.68,94.71,94.63,94.69,26776.0,87.205,87.2326,87.1589,87.2142,26776.0
2020-12-09 15:15:00,94.69,94.85,94.66,94.83,42958.0,87.2142,87.3615,87.1865,87.3431,42958.0
2020-12-09 15:20:00,94.85,94.95,94.75,94.8,36131.0,87.3615,87.4536,87.2694,87.3155,36131.0
2020-12-09 15:25:00,94.82,94.82,94.6,94.69,35236.0,87.3339,87.3339,87.1313,87.2142,35236.0
2020-12-09 15:30:00,94.7,94.97,94.7,94.93,38794.0,87.2234,87.4721,87.2234,87.4352,38794.0
2020-12-09 15:35:00,94.93,94.94,94.8,94.87,51557.0,87.4352,87.4444,87.3155,87.38,51557.0
2020-12-09 15:40:00,94.88,94.99,94.79,94.95,52530.0,87.3892,87.4905,87.3063,87.4536,52530.0
2020-12-09 15:45:00,94.95,95.02,94.74,94.75,79451.0,87.4536,87.5181,87.2602,87.2694,79451.0
2020-12-09 15:50:00,94.76,95.05,94.74,95.05,130919.0,87.2786,87.5457,87.2602,87.5457,130919.0
2020-12-09 15:55:00,95.06,95.13,94.79,94.92,300599.0,87.5549,87.6194,87.3063,87.426,300599.0
2020-12-10 09:30:00,93.35,93.91,92.1,92.1,115542.0,85.98,86.4957,84.8286,84.8286,115542.0
2020-12-10 09:35:00,92.11,93.64,92.11,93.61,138599.0,84.8379,86.2471,84.8379,86.2194,138599.0
2020-12-10 09:40:00,93.61,93.69,93.31,93.31,70089.0,86.2194,86.2931,85.9431,85.9431,70089.0
2020-12-10 09:45:00,93.28,93.48,93.1,93.38,28871.0,85.9155,86.0997,85.7497,86.0076,28871.0
2020-12-10 09:50:00,93.38,93.67,93.32,93.66,31537.0,86.0076,86.2747,85.9523,86.2655,31537.0
2020-12-10 09:55:00,93.63,93.92,93.5,93.67,36979.0,86.2378,86.505,86.1181,86.2747,36979.0
2020-12-10 10:00:00,93.72,94.16,93.64,94.01,61091.0,86.3207,86.726,86.2471,86.5878,61091.0
2020-12-10 10:05:00,93.97,94.19,93.88,93.98,44949.0,86.551,86.7536,86.4681,86.5602,44949.0
2020-12-10 10:10:00,94.01,94.36,94.01,94.22,39857.0,86.5878,86.9102,86.5878,86.7813,39857.0
2020-12-10 10:15:00,94.19,94.24,94.08,94.17,35588.0,86.7536,86.7997,86.6523,86.7352,35588.0
2020-12-10 10:20:00,94.2,94.49,94.11,94.4,25554.0,86.7628,87.03,86.68,86.9471,25554.0
2020-12-10 10:25:00,94.38,94.5,94.37,94.46,27159.0,86.9286,87.0392,86.9194,87.0023,27159.0
2020-12-10 10:30:00,94.51,94.66,94.43,94.48,16931.0,87.0484,87.1865,86.9747,87.0207,16931.0
2020-12-10 10:35:00,94.47,94.87,94.47,94.68,32239.0,87.0115,87.38,87.0115,87.205,32239.0
2020-12-10 10:40:00,94.68,94.77,94.59,94.7,25879.0,87.205,87.2878,87.1221,87.2234,25879.0
2020-12-10 10:45:00,94.68,94.74,94.43,94.51,22204.0,87.205,87.2602,86.9747,87.0484,22204.0
2020-12-10 10:50:00,94.51,94.72,94.51,94.71,9711.0,87.0484,87.2418,87.0484,87.2326,9711.0
2020-12-10 10:55:00,94.71,94.8,94.62,94.8,10150.0,87.2326,87.3155,87.1497,87.3155,10150.0
2020-12-10 11:00:00,94.81,95.0,94.73,94.98,21420.0,87.3247,87.4997,87.251,87.4813,21420.0
2020-12-10 11:05:00,94.99,95.05,94.81,94.81,17552.0,87.4905,87.5457,87.3247,87.3247,17552.0
2020-12-10 11:10:00,94.84,94.86,94.69,94.83,8565.0,87.3523,87.3707,87.2142,87.3431,8565.0
2020-12-10 11:15:00,94.81,95.08,94.74,95.08,43687.0,87.3247,87.5734,87.2602,87.5734,43687.0
2020-12-10 11:20:00,95.11,95.13,94.91,95.0,103082.0,87.601,87.6194,87.4168,87.4997,103082.0
2020-12-10 11:25:00,94.99,95.03,94.83,94.9,17920.0,87.4905,87.5273,87.3431,87.4076,17920.0
2020-12-10 11:30:00,94.86,94.91,94.67,94.67,11129.0,87.3707,87.4168,87.1957,87.1957,11129.0
2020-12-10 11:35:00,94.7,94.7,94.36,94.38,56268.0,87.2234,87.2234,86.9102,86.9286,56268.0
2020-12-10 11:40:00,94.38,94.43,94.31,94.31,9523.0,86.9286,86.9747,86.8642,86.8642,9523.0
2020-12-10 11:45:00,94.33,94.41,94.25,94.29,13075.0,86.8826,86.9563,86.8089,86.8457,13075.0
2020-12-10 11:50:00,94.27,94.36,94.21,94.23,12588.0,86.8273,86.9102,86.7721,86.7905,12588.0
2020-12-10 11:55:00,94.23,94.37,94.23,94.33,29593.0,86.7905,86.9194,86.7905,86.8826,29593.0
2020-12-10 12:00:00,94.31,94.51,94.29,94.46,33460.0,86.8642,87.0484,86.8457,87.0023,33460.0
2020-12-10 12:05:00,94.47,94.64,94.45,94.64,37137.0,87.0115,87.1681,86.9931,87.1681,37137.0
2020-12-10 12:10:00,94.68,94.79,94.63,94.75,7628.0,87.205,87.3063,87.1589,87.2694,7628.0
2020-12-10 12:15:00,94.77,94.92,94.77,94.9,7758.0,87.2878,87.426,87.2878,87.4076,7758.0
2020-12-10 12:20:00,94.91,94.94,94.84,94.92,7269.0,87.4168,87.4444,87.3523,87.426,7269.0
2020-12-10 12:25:00,94.95,95.06,94.91,95.06,29347.0,87.4536,87.5549,87.4168,87.5549,29347.0
2020-12-10 12:30:00,95.08,95.18,95.04,95.18,11098.0,87.5734,87.6655,87.5365,87.6655,11098.0
2020-12-10 12:35:00,95.15,95.24,95.04,95.12,8533.0,87.6378,87.7207,87.5365,87.6102,8533.0
2020-12-10 12:40:00,95.15,95.28,95.09,95.14,9283.0,87.6378,87.7576,87.5826,87.6286,9283.0
2020-12-10 12:45:00,95.1,95.3,94.92,94.96,35128.0,87.5918,87.776,87.426,87.4628,35128.0
2020-12-10 12:50:00,94.91,94.95,94.72,94.82,6139.0,87.4168,87.4536,87.2418,87.3339,6139.0
2020-12-10 12:55:00,94.77,94.82,94.61,94.76,12304.0,87.2878,87.3339,87.1405,87.2786,12304.0
2020-12-10 13:00:00,94.72,94.74,94.55,94.55,23863.0,87.2418,87.2602,87.0852,87.0852,23863.0
2020-12-10 13:05:00,94.54,94.88,94.53,94.81,18132.0,87.076,87.3892,87.0668,87.3247,18132.0
2020-12-10 13:10:00,94.76,95.0,94.76,94.91,6149.0,87.2786,87.4997,87.2786,87.4168,6149.0
2020-12-10 13:15:00,94.92,94.96,94.81,94.93,10723.0,87.426,87.4628,87.3247,87.4352,10723.0
2020-12-10 13:20:00,94.89,94.92,94.78,94.81,7289.0,87.3984,87.426,87.2971,87.3247,7289.0
2020-12-10 13:25:00,94.8,94.96,94.79,94.88,7947.0,87.3155,87.4628,87.3063,87.3892,7947.0
2020-12-10 13:30:00,94.86,94.88,94.69,94.72,10721.0,87.3707,87.3892,87.2142,87.2418,10721.0
2020-12-10 13:35:00,94.76,94.84,94.59,94.84,7901.0,87.2786,87.3523,87.1221,87.3523,7901.0
2020-12-10 13:40:00,94.81,94.81,94.57,94.64,10670.0,87.3247,87.3247,87.1036,87.1681,10670.0
2020-12-10 13:45:00,94.61,94.74,94.57,94.65,14299.0,87.1405,87.2602,87.1036,87.1773,14299.0
2020-12-10 13:50:00,94.65,94.67,94.56,94.63,9609.0,87.1773,87.1957,87.0944,87.1589,9609.0
2020-12-10 13:55:00,94.58,94.61,94.41,94.48,12752.0,87.1128,87.1405,86.9563,87.0207,12752.0
2020-12-10 14:00:00,94.48,94.54,94.28,94.3,13254.0,87.0207,87.076,86.8365,86.855,13254.0
2020-12-10 14:05:00,94.26,94.44,94.26,94.29,14265.0,86.8181,86.9839,86.8181,86.8457,14265.0
2020-12-10 14:10:00,94.27,94.27,94.11,94.18,15842.0,86.8273,86.8273,86.68,86.7444,15842.0
2020-12-10 14:15:00,94.13,94.2,94.04,94.2,12038.0,86.6984,86.7628,86.6155,86.7628,12038.0
2020-12-10 14:20:00,94.19,94.22,94.1,94.15,16494.0,86.7536,86.7813,86.6707,86.7168,16494.0
2020-12-10 14:25:00,94.15,94.47,94.15,94.43,26080.0,86.7168,87.0115,86.7168,86.9747,26080.0
2020-12-10 14:30:00,94.37,94.59,94.36,94.59,21013.0,86.9194,87.1221,86.9102,87.1221,21013.0
2020-12-10 14:35:00,94.56,94.8,94.52,94.8,8407.0,87.0944,87.3155,87.0576,87.3155,8407.0
2020-12-10 14:40:00,94.76,94.77,94.54,94.62,17826.0,87.2786,87.2878,87.076,87.1497,17826.0
2020-12-10 14:45:00,94.61,94.8,94.6,94.76,13377.0,87.1405,87.3155,87.1313,87.2786,13377.0
2020-12-10 14:50:00,94.77,94.8,94.68,94.69,17454.0,87.2878,87.3155,87.205,87.2142,17454.0
2020-12-10 14:55:00,94.7,94.8,94.5,94.51,18791.0,87.2234,87.3155,87.0392,87.0484,18791.0
2020-12-10 15:00:00,94.57,94.96,94.57,94.9,17329.0,87.1036,87.4628,87.1036,87.4076,17329.0
2020-12-10 15:05:00,94.93,94.98,94.83,94.9,10765.0,87.4352,87.4813,87.3431,87.4076,10765.0
2020-12-10 15:10:00,94.9,95.01,94.88,94.92,18139.0,87.4076,87.5089,87.3892,87.426,18139.0
2020-12-10 15:15:00,94.92,95.06,94.89,95.02,12325.0,87.426,87.5549,87.3984,87.5181,12325.0
2020-12-10 15:20:00,94.99,95.04,94.92,94.92,9946.0,87.4905,87.5365,87.426,87.426,9946.0
2020-12-10 15:25:00,94.91,94.91,94.71,94.76,13954.0,87.4168,87.4168,87.2326,87.2786,13954.0
2020-12-10 15:30:00,94.77,94.93,94.73,94.78,23948.0,87.2878,87.4352,87.251,87.2971,23948.0
2020-12-10 15:35:00,94.76,94.76,94.52,94.56,21140.0,87.2786,87.2786,87.0576,87.0944,21140.0
2020-12-10 15:40:00,94.56,94.8,94.55,94.73,24900.0,87.0944,87.3155,87.0852,87.251,24900.0
2020-12-10 15:45:00,94.73,94.89,94.72,94.77,24014.0,87.251,87.3984,87.2418,87.2878,24014.0
2020-12-10 15:50:00,94.74,94.89,94.74,94.8,37741.0,87.2602,87.3984,87.2602,87.3155,37741.0
2020-12-10 15:55:00,94.81,94.86,94.58,94.65,140760.0,87.3247,87.3707,87.1128,87.1773,140760.0
2020-12-11 09:30:00,92.87,93.35,92.0,92.28,76131.0,85.5379,85.98,84.7365,84.9944,76131.0
2020-12-11 09:35:00,92.26,92.36,91.7,92.12,70200.0,84.976,85.0681,84.4602,84.8471,70200.0
2020-12-11 09:40:00,92.11,92.27,91.54,91.54,31554.0,84.8379,84.9852,84.3129,84.3129,31554.0
2020-12-11 09:45:00,91.64,91.94,91.46,91.7,72632.0,84.405,84.6813,84.2392,84.4602,72632.0
2020-12-11 09:50:00,91.63,92.09,91.57,92.02,19829.0,84.3958,84.8194,84.3405,84.755,19829.0
2020-12-11 09:55:00,92.12,92.26,92.01,92.04,15938.0,84.8471,84.976,84.7457,84.7734,15938.0
2020-12-11 10:00:00,92.08,92.54,92.05,92.22,23323.0,84.8102,85.2339,84.7826,84.9392,23323.0
2020-12-11 10:05:00,92.2,92.31,92.08,92.13,29914.0,84.9207,85.0221,84.8102,84.8563,29914.0
2020-12-11 10:10:00,92.15,92.15,91.75,91.81,21645.0,84.8747,84.8747,84.5063,84.5615,21645.0
2020-12-11 10:15:00,91.83,91.92,91.8,91.86,13896.0,84.58,84.6629,84.5523,84.6076,13896.0
2020-12-11 10:20:00,91.83,91.87,91.67,91.87,35925.0,84.58,84.6168,84.4326,84.6168,35925.0
2020-12-11 10:25:00,91.82,92.08,91.81,91.91,14209.0,84.5707,84.8102,84.5615,84.6536,14209.0
2020-12-11 10:30:00,91.86,92.16,91.85,92.13,11073.0,84.6076,84.8839,84.5984,84.8563,11073.0
2020-12-11 10:35:00,92.12,92.14,91.86,91.92,8920.0,84.8471,84.8655,84.6076,84.6629,8920.0
2020-12-11 10:40:00,91.95,92.02,91.87,91.87,18711.0,84.6905,84.755,84.6168,84.6168,18711.0
2020-12-11 10:45:00,91.9,91.97,91.67,91.67,14972.0,84.6444,84.7089,84.4326,84.4326,14972.0
2020-12-11 10:50:00,91.62,91.69,91.47,91.5,17568.0,84.3865,84.451,84.2484,84.276,17568.0
2020-12-11 10:55:00,91.54,91.76,91.38,91.75,10700.0,84.3129,84.5155,84.1655,84.5063,10700.0
2020-12-11 11:00:00,91.7,91.78,91.66,91.74,10478.0,84.4602,84.5339,84.4234,84.4971,10478.0
2020-12-11 11:05:00,91.74,91.88,91.7,91.79,6384.0,84.4971,84.626,84.4602,84.5431,6384.0
2020-12-11 11:10:00,91.79,91.92,91.75,91.84,16030.0,84.5431,84.6629,84.5063,84.5892,16030.0
2020-12-11 11:15:00,91.83,92.12,91.82,92.07,29981.0,84.58,84.8471,84.5707,84.801,29981.0
2020-12-11 11:20:00,92.06,92.1,91.82,91.85,23124.0,84.7918,84.8286,84.5707,84.5984,23124.0
2020-12-11 11:25:00,91.86,91.89,91.74,91.85,5786.0,84.6076,84.6352,84.4971,84.5984,5786.0
2020-12-11 11:30:00,91.89,91.92,91.81,91.86,25110.0,84.6352,84.6629,84.5615,84.6076,25110.0
2020-12-11 11:35:00,91.87,91.87,91.58,91.72,16376.0,84.6168,84.6168,84.3497,84.4786,16376.0
2020-12-11 11:40:00,91.69,91.94,91.69,91.77,15125.0,84.451,84.6813,84.451,84.5247,15125.0
2020-12-11 11:45:00,91.78,92.08,91.72,92.08,26470.0,84.5339,84.8102,84.4786,84.8102,26470.0
2020-12-11 11:50:00,92.01,92.17,91.98,92.05,75663.0,84.7457,84.8931,84.7181,84.7826,75663.0
2020-12-11 11:55:00,92.04,92.05,91.7,91.78,54985.0,84.7734,84.7826,84.4602,84.5339,54985.0
2020-12-11 12:00:00,91.79,91.79,91.41,91.46,16850.0,84.5431,84.5431,84.1931,84.2392,16850.0
2020-12-11 12:05:00,91.41,91.55,91.28,91.54,28341.0,84.1931,84.3221,84.0734,84.3129,28341.0
2020-12-11 12:10:00,91.54,91.54,91.22,91.25,22504.0,84.3129,84.3129,84.0181,84.0458,22504.0
2020-12-11 12:15:00,91.24,91.38,91.08,91.16,13253.0,84.0365,84.1655,83.8892,83.9629,13253.0
2020-12-11 12:20:00,91.12,91.38,91.07,91.37,10067.0,83.926,84.1655,83.88,84.1563,10067.0
2020-12-11 12:25:00,91.39,91.5,91.29,91.5,6960.0,84.1747,84.276,84.0826,84.276,6960.0
2020-12-11 12:30:00,91.47,91.57,91.44,91.55,3010.0,84.2484,84.3405,84.2208,84.3221,3010.0
2020-12-11 12:35:00,91.52,91.55,91.41,91.43,5831.0,84.2944,84.3221,84.1931,84.2115,5831.0
2020-12-11 12:40:00,91.44,91.63,91.43,91.62,7821.0,84.2208,84.3958,84.2115,84.3865,7821.0
2020-12-11 12:45:00,91.57,91.71,91.54,91.71,18135.0,84.3405,84.4694,84.3129,84.4694,18135.0
2020-12-11 12:50:00,91.7,91.76,91.64,91.69,6518.0,84.4602,84.5155,84.405,84.451,6518.0
2020-12-11 12:55:00,91.7,91.72,91.6,91.68,9638.0,84.4602,84.4786,84.3681,84.4418,9638.0
2020-12-11 13:00:00,91.66,91.74,91.55,91.73,10824.0,84.4234,84.4971,84.3221,84.4879,10824.0
2020-12-11 13:05:00,91.74,91.74,91.49,91.51,10977.0,84.4971,84.4971,84.2668,84.2852,10977.0
2020-12-11 13:10:00,91.5,91.67,91.48,91.65,12150.0,84.276,84.4326,84.2576,84.4142,12150.0
2020-12-11 13:15:00,91.65,91.68,91.49,91.49,8708.0,84.4142,84.4418,84.2668,84.2668,8708.0
2020-12-11 13:20:00,91.51,91.67,91.44,91.5,38289.0,84.2852,84.4326,84.2208,84.276,38289.0
2020-12-11 13:25:00,91.48,91.61,91.46,91.59,14790.0,84.2576,84.3773,84.2392,84.3589,14790.0
2020-12-11 13:30:00,91.59,91.61,91.42,91.42,35132.0,84.3589,84.3773,84.2023,84.2023,35132.0
2020-12-11 13:35:00,91.42,91.49,91.31,91.32,16773.0,84.2023,84.2668,84.101,84.1102,16773.0
2020-12-11 13:40:00,91.31,91.41,91.28,91.35,16641.0,84.101,84.1931,84.0734,84.1379,16641.0
2020-12-11 13:45:00,91.33,91.4,91.3,91.3,36715.0,84.1194,84.1839,84.0918,84.0918,36715.0
2020-12-11 13:50:00,91.27,91.53,91.15,91.5,25107.0,84.0642,84.3036,83.9536,84.276,25107.0
2020-12-11 13:55:00,91.49,91.59,91.44,91.53,57747.0,84.2668,84.3589,84.2208,84.3036,57747.0
2020-12-11 14:00:00,91.54,91.57,91.44,91.47,69912.0,84.3129,84.3405,84.2208,84.2484,69912.0
2020-12-11 14:05:00,91.47,91.55,91.35,91.38,38776.0,84.2484,84.3221,84.1379,84.1655,38776.0
2020-12-11 14:10:00,91.39,91.53,91.37,91.53,17986.0,84.1747,84.3036,84.1563,84.3036,17986.0
2020-12-11 14:15:00,91.53,91.6,91.47,91.48,61293.0,84.3036,84.3681,84.2484,84.2576,61293.0
2020-12-11 14:20:00,91.47,91.53,91.41,91.49,58578.0,84.2484,84.3036,84.1931,84.2668,58578.0
2020-12-11 14:25:00,91.48,91.51,91.24,91.33,21104.0,84.2576,84.2852,84.0365,84.1194,21104.0
2020-12-11 14:30:00,91.35,91.62,91.34,91.56,58991.0,84.1379,84.3865,84.1286,84.3313,58991.0
2020-12-11 14:35:00,91.56,91.59,91.47,91.48,28732.0,84.3313,84.3589,84.2484,84.2576,28732.0
2020-12-11 14:40:00,91.48,91.84,91.44,91.82,56266.0,84.2576,84.5892,84.2208,84.5707,56266.0
2020-12-11 14:45:00,91.84,92.0,91.82,91.96,17759.0,84.5892,84.7365,84.5707,84.6997,17759.0
2020-12-11 14:50:00,92.01,92.05,91.93,92.02,7253.0,84.7457,84.7826,84.6721,84.755,7253.0
2020-12-11 14:55:00,92.03,92.1,91.94,92.03,11744.0,84.7642,84.8286,84.6813,84.7642,11744.0
2020-12-11 15:00:00,92.04,92.17,92.02,92.08,13059.0,84.7734,84.8931,84.755,84.8102,13059.0
2020-12-11 15:05:00,92.07,92.12,92.03,92.05,10067.0,84.801,84.8471,84.7642,84.7826,10067.0
2020-12-11 15:10:00,92.08,92.15,92.0,92.15,12053.0,84.8102,84.8747,84.7365,84.8747,12053.0
2020-12-11 15:15:00,92.18,92.44,92.18,92.34,16294.0,84.9023,85.1418,84.9023,85.0497,16294.0
2020-12-11 15:20:00,92.32,92.33,92.19,92.19,7524.0,85.0313,85.0405,84.9115,84.9115,7524.0
2020-12-11 15:25:00,92.2,92.29,92.07,92.16,11600.0,84.9207,85.0036,84.801,84.8839,11600.0
2020-12-11 15:30:00,92.17,92.17,91.94,91.98,23572.0,84.8931,84.8931,84.6813,84.7181,23572.0
2020-12-11 15:35:00,91.97,92.18,91.97,92.03,30885.0,84.7089,84.9023,84.7089,84.7642,30885.0
2020-12-11 15:40:00,92.04,92.3,92.04,92.15,22114.0,84.7734,85.0129,84.7734,84.8747,22114.0
2020-12-11 15:45:00,92.16,92.18,91.99,92.04,32977.0,84.8839,84.9023,84.7273,84.7734,32977.0
2020-12-11 15:50:00,92.08,92.27,92.03,92.06,53177.0,84.8102,84.9852,84.7642,84.7918,53177.0
2020-12-11 15:55:00,92.05,92.29,92.04,92.17,141131.0,84.7826,85.0036,84.7734,84.8931,141131.0
2020-12-14 09:30:00,93.46,93.95,93.02,93.11,42712.0,86.0813,86.5326,85.676,85.7589,42712.0
2020-12-14 09:35:00,93.23,93.23,92.73,92.94,23033.0,85.8694,85.8694,85.4089,85.6023,23033.0
2020-12-14 09:40:00,92.84,92.87,92.47,92.5,13353.0,85.5102,85.5379,85.1694,85.1971,13353.0
2020-12-14 09:45:00,92.5,92.75,91.97,92.71,52524.0,85.1971,85.4273,84.7089,85.3905,52524.0
2020-12-14 09:50:00,92.64,92.66,92.09,92.15,139879.0,85.326,85.3444,84.8194,84.8747,139879.0
2020-12-14 09:55:00,92.15,92.35,91.79,91.98,27710.0,84.8747,85.0589,84.5431,84.7181,27710.0
2020-12-14 10:00:00,91.9,91.94,91.34,91.4,38781.0,84.6444,84.6813,84.1286,84.1839,38781.0
2020-12-14 10:05:00,91.34,91.65,91.23,91.5,28081.0,84.1286,84.4142,84.0273,84.276,28081.0
2020-12-14 10:10:00,91.46,91.63,91.35,91.52,19144.0,84.2392,84.3958,84.1379,84.2944,19144.0
2020-12-14 10:15:00,91.48,91.83,91.48,91.61,85913.0,84.2576,84.58,84.2576,84.3773,85913.0
2020-12-14 10:20:00,91.56,91.8,91.5,91.77,156505.0,84.3313,84.5523,84.276,84.5247,156505.0
2020-12-14 10:25:00,91.76,92.0,91.6,92.0,43901.0,84.5155,84.7365,84.3681,84.7365,43901.0
2020-12-14 10:30:00,92.05,92.1,91.76,91.79,16298.0,84.7826,84.8286,84.5155,84.5431,16298.0
2020-12-14 10:35:00,91.83,91.84,91.56,91.64,22585.0,84.58,84.5892,84.3313,84.405,22585.0
2020-12-14 10:40:00,91.68,91.8,91.68,91.76,81022.0,84.4418,84.5523,84.4418,84.5155,81022.0
2020-12-14 10:45:00,91.77,91.78,91.11,91.18,105836.0,84.5247,84.5339,83.9168,83.9813,105836.0
2020-12-14 10:50:00,91.15,91.15,90.84,91.06,59578.0,83.9536,83.9536,83.6681,83.8708,59578.0
2020-12-14 10:55:00,91.05,91.24,90.92,90.99,55236.0,83.8615,84.0365,83.7418,83.8063,55236.0
2020-12-14 11:00:00,90.97,91.0,90.83,90.88,34700.0,83.7879,83.8155,83.6589,83.705,34700.0
2020-12-14 11:05:00,90.85,91.05,90.84,90.85,32854.0,83.6773,83.8615,83.6681,83.6773,32854.0
2020-12-14 11:10:00,90.83,90.99,90.81,90.94,14368.0,83.6589,83.8063,83.6405,83.7602,14368.0
2020-12-14 11:15:00,90.92,91.2,90.92,91.09,38358.0,83.7418,83.9997,83.7418,83.8984,38358.0
2020-12-14 11:20:00,91.1,91.18,91.03,91.06,15599.0,83.9076,83.9813,83.8431,83.8708,15599.0
2020-12-14 11:25:00,91.05,91.05,90.54,90.56,42547.0,83.8615,83.8615,83.3918,83.4102,42547.0
2020-12-14 11:30:00,90.56,90.78,90.36,90.76,40043.0,83.4102,83.6129,83.226,83.5944,40043.0
2020-12-14 11:35:00,90.76,90.8,90.59,90.62,16624.0,83.5944,83.6313,83.4379,83.4655,16624.0
2020-12-14 11:40:00,90.62,90.7,90.59,90.7,12441.0,83.4655,83.5392,83.4379,83.5392,12441.0
2020-12-14 11:45:00,90.73,90.78,90.6,90.69,14112.0,83.5668,83.6129,83.4471,83.53,14112.0
2020-12-14 11:50:00,90.67,90.72,90.51,90.7,8688.0,83.5115,83.5576,83.3642,83.5392,8688.0
2020-12-14 11:55:00,90.66,90.66,90.46,90.55,7418.0,83.5023,83.5023,83.3181,83.401,7418.0
2020-12-14 12:00:00,90.56,90.74,90.56,90.7,11589.0,83.4102,83.576,83.4102,83.5392,11589.0
2020-12-14 12:05:00,90.69,90.73,90.62,90.71,7216.0,83.53,83.5668,83.4655,83.5484,7216.0
2020-12-14 12:10:00,90.74,90.89,90.71,90.83,41637.0,83.576,83.7142,83.5484,83.6589,41637.0
2020-12-14 12:15:00,90.81,90.85,90.45,90.45,12960.0,83.6405,83.6773,83.3089,83.3089,12960.0
2020-12-14 12:20:00,90.42,90.48,90.38,90.4,7987.0,83.2813,83.3365,83.2444,83.2629,7987.0
2020-12-14 12:25:00,90.37,90.7,90.37,90.68,17152.0,83.2352,83.5392,83.2352,83.5208,17152.0
2020-12-14 12:30:00,90.65,90.7,90.58,90.66,8420.0,83.4931,83.5392,83.4286,83.5023,8420.0
2020-12-14 12:35:00,90.67,90.69,90.53,90.68,17487.0,83.5115,83.53,83.3826,83.5208,17487.0
2020-12-14 12:40:00,90.68,90.68,90.45,90.56,18906.0,83.5208,83.5208,83.3089,83.4102,18906.0
2020-12-14 12:45:00,90.55,90.55,90.46,90.46,7356.0,83.401,83.401,83.3181,83.3181,7356.0
2020-12-14 12:50:00,90.48,90.51,90.31,90.31,16413.0,83.3365,83.3642,83.18,83.18,16413.0
2020-12-14 12:55:00,90.34,90.42,90.3,90.39,9634.0,83.2076,83.2813,83.1708,83.2536,9634.0
2020-12-14 13:00:00,90.41,90.68,90.41,90.52,22773.0,83.2721,83.5208,83.2721,83.3734,22773.0
2020-12-14 13:05:00,90.5,90.5,90.31,90.39,7638.0,83.355,83.355,83.18,83.2536,7638.0
2020-12-14 13:10:00,90.4,90.54,90.37,90.47,11331.0,83.2629,83.3918,83.2352,83.3273,11331.0
2020-12-14 13:15:00,90.48,90.6,90.41,90.59,16764.0,83.3365,83.4471,83.2721,83.4379,16764.0
2020-12-14 13:20:00,90.58,90.62,90.47,90.47,11813.0,83.4286,83.4655,83.3273,83.3273,11813.0
2020-12-14 13:25:00,90.49,90.61,90.47,90.59,16444.0,83.3458,83.4563,83.3273,83.4379,16444.0
2020-12-14 13:30:00,90.61,90.96,90.61,90.93,23842.0,83.4563,83.7786,83.4563,83.751,23842.0
2020-12-14 13:35:00,90.93,90.94,90.79,90.85,49938.0,83.751,83.7602,83.6221,83.6773,49938.0
2020-12-14 13:40:00,90.84,90.86,90.73,90.78,16414.0,83.6681,83.6865,83.5668,83.6129,16414.0
2020-12-14 13:45:00,90.77,90.79,90.66,90.7,18738.0,83.6036,83.6221,83.5023,83.5392,18738.0
2020-12-14 13:50:00,90.68,90.77,90.68,90.72,16888.0,83.5208,83.6036,83.5208,83.5576,16888.0
2020-12-14 13:55:00,90.72,90.88,90.71,90.81,12293.0,83.5576,83.705,83.5484,83.6405,12293.0
2020-12-14 14:00:00,90.84,90.94,90.68,90.72,10682.0,83.6681,83.7602,83.5208,83.5576,10682.0
2020-12-14 14:05:00,90.69,90.76,90.56,90.56,13672.0,83.53,83.5944,83.4102,83.4102,13672.0
2020-12-14 14:10:00,90.54,90.75,90.54,90.62,10796.0,83.3918,83.5852,83.3918,83.4655,10796.0
2020-12-14 14:15:00,90.65,90.76,90.59,90.71,10143.0,83.4931,83.5944,83.4379,83.5484,10143.0
2020-12-14 14:20:00,90.72,90.75,90.56,90.6,9281.0,83.5576,83.5852,83.4102,83.4471,9281.0
2020-12-14 14:25:00,90.56,90.68,90.55,90.68,10755.0,83.4102,83.5208,83.401,83.5208,10755.0
2020-12-14 14:30:00,90.67,90.68,90.54,90.57,9721.0,83.5115,83.5208,83.3918,83.4194,9721.0
2020-12-14 14:35:00,90.56,90.61,90.46,90.52,11087.0,83.4102,83.4563,83.3181,83.3734,11087.0
2020-12-14 14:40:00,90.48,90.56,90.44,90.47,24892.0,83.3365,83.4102,83.2997,83.3273,24892.0
2020-12-14 14:45:00,90.46,90.47,90.32,90.46,14620.0,83.3181,83.3273,83.1892,83.3181,14620.0
2020-12-14 14:50:00,90.46,90.53,90.43,90.5,49100.0,83.3181,83.3826,83.2905,83.355,49100.0
2020-12-14 14:55:00,90.48,90.51,90.37,90.39,32544.0,83.3365,83.3642,83.2352,83.2536,32544.0
2020-12-14 15:00:00,90.39,90.41,90.29,90.39,26805.0,83.2536,83.2721,83.1615,83.2536,26805.0
2020-12-14 15:05:00,90.38,90.44,90.31,90.39,34020.0,83.2444,83.2997,83.18,83.2536,34020.0
2020-12-14 15:10:00,90.39,90.51,90.38,90.48,40335.0,83.2536,83.3642,83.2444,83.3365,40335.0
2020-12-14 15:15:00,90.49,90.5,90.38,90.39,26999.0,83.3458,83.355,83.2444,83.2536,26999.0
2020-12-14 15:20:00,90.43,90.72,90.43,90.72,19709.0,83.2905,83.5576,83.2905,83.5576,19709.0
2020-12-14 15:25:00,90.73,90.81,90.65,90.66,16760.0,83.5668,83.6405,83.4931,83.5023,16760.0
2020-12-14 15:30:00,90.66,90.68,90.26,90.33,27482.0,83.5023,83.5208,83.1339,83.1984,27482.0
2020-12-14 15:35:00,90.35,90.48,90.32,90.37,22022.0,83.2168,83.3365,83.1892,83.2352,22022.0
2020-12-14 15:40:00,90.35,90.52,90.34,90.44,28890.0,83.2168,83.3734,83.2076,83.2997,28890.0
2020-12-14 15:45:00,90.45,90.7,90.38,90.68,53007.0,83.3089,83.5392,83.2444,83.5208,53007.0
2020-12-14 15:50:00,90.66,90.85,90.58,90.62,81487.0,83.5023,83.6773,83.4286,83.4655,81487.0
2020-12-14 15:55:00,90.59,90.62,90.35,90.41,165618.0,83.4379,83.4655,83.2168,83.2721,165618.0
2020-12-15 09:30:00,91.66,91.99,91.35,91.92,43829.0,84.4234,84.7273,84.1379,84.6629,43829.0
2020-12-15 09:35:00,91.93,92.55,91.86,92.03,43186.0,84.6721,85.2431,84.6076,84.7642,43186.0
2020-12-15 09:40:00,91.95,92.38,91.88,92.01,17769.0,84.6905,85.0865,84.626,84.7457,17769.0
2020-12-15 09:45:00,92.0,92.0,91.08,91.1,15228.0,84.7365,84.7365,83.8892,83.9076,15228.0
2020-12-15 09:50:00,91.02,91.25,90.8,90.81,9299.0,83.8339,84.0458,83.6313,83.6405,9299.0
2020-12-15 09:55:00,90.88,90.94,90.15,90.23,19163.0,83.705,83.7602,83.0326,83.1063,19163.0
2020-12-15 10:00:00,90.12,90.53,90.1,90.31,24211.0,83.005,83.3826,82.9865,83.18,24211.0
2020-12-15 10:05:00,90.31,90.44,90.15,90.29,22854.0,83.18,83.2997,83.0326,83.1615,22854.0
2020-12-15 10:10:00,90.24,90.4,90.22,90.27,13141.0,83.1155,83.2629,83.0971,83.1431,13141.0
2020-12-15 10:15:00,90.26,90.44,90.23,90.38,17878.0,83.1339,83.2997,83.1063,83.2444,17878.0
2020-12-15 10:20:00,90.34,90.35,89.94,90.04,22391.0,83.2076,83.2168,82.8392,82.9313,22391.0
2020-12-15 10:25:00,90.06,90.1,89.88,89.98,14049.0,82.9497,82.9865,82.7839,82.876,14049.0
2020-12-15 10:30:00,90.0,90.06,89.86,90.01,36778.0,82.8944,82.9497,82.7655,82.9037,36778.0
2020-12-15 10:35:00,89.98,89.99,89.77,89.77,28481.0,82.876,82.8852,82.6826,82.6826,28481.0
2020-12-15 10:40:00,89.75,89.98,89.72,89.91,29007.0,82.6642,82.876,82.6365,82.8115,29007.0
2020-12-15 10:45:00,89.95,90.44,89.95,90.38,22075.0,82.8484,83.2997,82.8484,83.2444,22075.0
2020-12-15 10:50:00,90.39,90.69,90.22,90.51,22958.0,83.2536,83.53,83.0971,83.3642,22958.0
2020-12-15 10:55:00,90.48,90.85,90.48,90.58,30983.0,83.3365,83.6773,83.3365,83.4286,30983.0
2020-12-15 11:00:00,90.56,90.73,90.39,90.54,15680.0,83.4102,83.5668,83.2536,83.3918,15680.0
2020-12-15 11:05:00,90.54,90.62,90.43,90.52,77734.0,83.3918,83.4655,83.2905,83.3734,77734.0
2020-12-15 11:10:00,90.55,91.15,90.55,91.15,18848.0,83.401,83.9536,83.401,83.9536,18848.0
2020-12-15 11:15:00,91.19,91.19,90.64,90.65,26857.0,83.9905,83.9905,83.4839,83.4931,26857.0
2020-12-15 11:20:00,90.69,90.88,90.64,90.75,31765.0,83.53,83.705,83.4839,83.5852,31765.0
2020-12-15 11:25:00,90.75,90.91,90.75,90.85,24510.0,83.5852,83.7326,83.5852,83.6773,24510.0
2020-12-15 11:30:00,90.84,90.86,90.64,90.69,11082.0,83.6681,83.6865,83.4839,83.53,11082.0
2020-12-15 11:35:00,90.69,90.79,90.54,90.79,15033.0,83.53,83.6221,83.3918,83.6221,15033.0
2020-12-15 11:40:00,90.79,91.04,90.79,90.96,16082.0,83.6221,83.8523,83.6221,83.7786,16082.0
2020-12-15 11:45:00,90.95,91.01,90.87,90.96,14028.0,83.7694,83.8247,83.6958,83.7786,14028.0
2020-12-15 11:50:00,90.96,91.11,90.81,90.81,12439.0,83.7786,83.9168,83.6405,83.6405,12439.0
2020-12-15 11:55:00,90.83,90.98,90.79,90.95,11265.0,83.6589,83.7971,83.6221,83.7694,11265.0
2020-12-15 12:00:00,90.96,91.07,90.95,91.07,7819.0,83.7786,83.88,83.7694,83.88,7819.0
2020-12-15 12:05:00,91.07,91.07,90.91,90.92,23772.0,83.88,83.88,83.7326,83.7418,23772.0
2020-12-15 12:10:00,90.93,91.16,90.93,91.13,7429.0,83.751,83.9629,83.751,83.9352,7429.0
2020-12-15 12:15:00,91.16,91.16,90.95,91.02,7669.0,83.9629,83.9629,83.7694,83.8339,7669.0
2020-12-15 12:20:00,90.98,91.08,90.97,91.01,5547.0,83.7971,83.8892,83.7879,83.8247,5547.0
2020-12-15 12:25:00,91.01,91.05,90.94,91.0,6317.0,83.8247,83.8615,83.7602,83.8155,6317.0
2020-12-15 12:30:00,90.95,91.22,90.95,91.18,13093.0,83.7694,84.0181,83.7694,83.9813,13093.0
2020-12-15 12:35:00,91.16,91.34,91.13,91.22,8490.0,83.9629,84.1286,83.9352,84.0181,8490.0
2020-12-15 12:40:00,91.27,91.62,91.24,91.58,13661.0,84.0642,84.3865,84.0365,84.3497,13661.0
2020-12-15 12:45:00,91.56,91.66,91.51,91.63,12942.0,84.3313,84.4234,84.2852,84.3958,12942.0
2020-12-15 12:50:00,91.6,91.76,91.6,91.63,22592.0,84.3681,84.5155,84.3681,84.3958,22592.0
2020-12-15 12:55:00,91.66,91.78,91.62,91.73,9712.0,84.4234,84.5339,84.3865,84.4879,9712.0
2020-12-15 13:00:00,91.77,91.83,91.64,91.73,10365.0,84.5247,84.58,84.405,84.4879,10365.0
2020-12-15 13:05:00,91.71,92.06,91.71,92.04,15648.0,84.4694,84.7918,84.4694,84.7734,15648.0
2020-12-15 13:10:00,92.0,92.11,91.9,92.04,13834.0,84.7365,84.8379,84.6444,84.7734,13834.0
2020-12-15 13:15:00,92.04,92.14,92.01,92.11,10110.0,84.7734,84.8655,84.7457,84.8379,10110.0
2020-12-15 13:20:00,92.1,92.1,91.98,92.04,9524.0,84.8286,84.8286,84.7181,84.7734,9524.0
2020-12-15 13:25:00,92.0,92.08,91.92,91.99,13850.0,84.7365,84.8102,84.6629,84.7273,13850.0
2020-12-15 13:30:00,92.04,92.34,92.03,92.27,11250.0,84.7734,85.0497,84.7642,84.9852,11250.0
2020-12-15 13:35:00,92.22,92.23,92.09,92.2,5312.0,84.9392,84.9484,84.8194,84.9207,5312.0
2020-12-15 13:40:00,92.19,92.34,92.17,92.29,10984.0,84.9115,85.0497,84.8931,85.0036,10984.0
2020-12-15 13:45:00,92.27,92.27,92.18,92.25,6852.0,84.9852,84.9852,84.9023,84.9668,6852.0
2020-12-15 13:50:00,92.23,92.31,92.21,92.27,4899.0,84.9484,85.0221,84.93,84.9852,4899.0
2020-12-15 13:55:00,92.3,92.3,92.19,92.25,6675.0,85.0129,85.0129,84.9115,84.9668,6675.0
2020-12-15 14:00:00,92.25,92.3,92.17,92.18,2585.0,84.9668,85.0129,84.8931,84.9023,2585.0
2020-12-15 14:05:00,92.18,92.25,92.05,92.06,5542.0,84.9023,84.9668,84.7826,84.7918,5542.0
2020-12-15 14:10:00,92.09,92.25,92.06,92.19,7547.0,84.8194,84.9668,84.7918,84.9115,7547.0
2020-12-15 14:15:00,92.22,92.24,92.04,92.1,9872.0,84.9392,84.9576,84.7734,84.8286,9872.0
2020-12-15 14:20:00,92.13,92.29,92.13,92.29,8292.0,84.8563,85.0036,84.8563,85.0036,8292.0
2020-12-15 14:25:00,92.3,92.42,92.3,92.36,9397.0,85.0129,85.1234,85.0129,85.0681,9397.0
2020-12-15 14:30:00,92.37,92.4,92.2,92.27,7155.0,85.0773,85.105,84.9207,84.9852,7155.0
2020-12-15 14:35:00,92.3,92.36,92.29,92.34,5743.0,85.0129,85.0681,85.0036,85.0497,5743.0
2020-12-15 14:40:00,92.35,92.4,92.31,92.33,10857.0,85.0589,85.105,85.0221,85.0405,10857.0
2020-12-15 14:45:00,92.36,92.39,92.3,92.36,8375.0,85.0681,85.0957,85.0129,85.0681,8375.0
2020-12-15 14:50:00,92.37,92.37,92.25,92.26,9583.0,85.0773,85.0773,84.9668,84.976,9583.0
2020-12-15 14:55:00,92.28,92.33,92.25,92.3,14763.0,84.9944,85.0405,84.9668,85.0129,14763.0
2020-12-15 15:00:00,92.32,92.44,92.32,92.42,11003.0,85.0313,85.1418,85.0313,85.1234,11003.0
2020-12-15 15:05:00,92.42,92.63,92.38,92.56,10783.0,85.1234,85.3168,85.0865,85.2523,10783.0
2020-12-15 15:10:00,92.56,92.6,92.47,92.59,8553.0,85.2523,85.2892,85.1694,85.28,8553.0
2020-12-15 15:15:00,92.61,92.66,92.46,92.48,9188.0,85.2984,85.3444,85.1602,85.1786,9188.0
2020-12-15 15:20:00,92.47,92.51,92.34,92.35,16601.0,85.1694,85.2063,85.0497,85.0589,16601.0
2020-12-15 15:25:00,92.34,92.4,92.25,92.25,11215.0,85.0497,85.105,84.9668,84.9668,11215.0
2020-12-15 15:30:00,92.23,92.27,92.15,92.27,22823.0,84.9484,84.9852,84.8747,84.9852,22823.0
2020-12-15 15:35:00,92.28,92.45,92.26,92.42,27212.0,84.9944,85.151,84.976,85.1234,27212.0
2020-12-15 15:40:00,92.42,92.48,92.38,92.43,22588.0,85.1234,85.1786,85.0865,85.1326,22588.0
2020-12-15 15:45:00,92.44,92.49,92.4,92.48,29169.0,85.1418,85.1879,85.105,85.1786,29169.0
2020-12-15 15:50:00,92.5,92.55,92.27,92.33,42236.0,85.1971,85.2431,84.9852,85.0405,42236.0
2020-12-15 15:55:00,92.33,92.69,92.33,92.69,99395.0,85.0405,85.3721,85.0405,85.3721,99395.0
2020-12-16 09:30:00,93.21,93.22,92.05,92.48,38661.0,85.851,85.8602,84.7826,85.1786,38661.0
2020-12-16 09:35:00,92.51,92.51,91.74,92.18,6456.0,85.2063,85.2063,84.4971,84.9023,6456.0
2020-12-16 09:40:00,92.09,92.17,91.87,92.07,7408.0,84.8194,84.8931,84.6168,84.801,7408.0
2020-12-16 09:45:00,92.07,92.07,91.82,91.96,17486.0,84.801,84.801,84.5707,84.6997,17486.0
2020-12-16 09:50:00,91.95,92.26,91.93,92.03,16038.0,84.6905,84.976,84.6721,84.7642,16038.0
2020-12-16 09:55:00,92.04,92.11,91.72,92.05,6872.0,84.7734,84.8379,84.4786,84.7826,6872.0
2020-12-16 10:00:00,92.1,92.24,91.96,91.98,14689.0,84.8286,84.9576,84.6997,84.7181,14689.0
2020-12-16 10:05:00,91.98,92.35,91.98,92.3,36710.0,84.7181,85.0589,84.7181,85.0129,36710.0
2020-12-16 10:10:00,92.25,92.27,92.15,92.18,7406.0,84.9668,84.9852,84.8747,84.9023,7406.0
2020-12-16 10:15:00,92.2,92.39,92.2,92.29,7434.0,84.9207,85.0957,84.9207,85.0036,7434.0
2020-12-16 10:20:00,92.3,92.3,92.03,92.23,7889.0,85.0129,85.0129,84.7642,84.9484,7889.0
2020-12-16 10:25:00,92.31,92.53,92.19,92.52,14036.0,85.0221,85.2247,84.9115,85.2155,14036.0
2020-12-16 10:30:00,92.54,92.83,92.54,92.7,14526.0,85.2339,85.501,85.2339,85.3813,14526.0
2020-12-16 10:35:00,92.64,92.74,92.52,92.66,13950.0,85.326,85.4181,85.2155,85.3444,13950.0
2020-12-16 10:40:00,92.61,92.81,92.61,92.72,7076.0,85.2984,85.4826,85.2984,85.3997,7076.0
2020-12-16 10:45:00,92.7,92.75,92.53,92.55,5809.0,85.3813,85.4273,85.2247,85.2431,5809.0
2020-12-16 10:50:00,92.58,92.63,92.46,92.52,9789.0,85.2707,85.3168,85.1602,85.2155,9789.0
2020-12-16 10:55:00,92.52,92.53,92.36,92.53,9738.0,85.2155,85.2247,85.0681,85.2247,9738.0
2020-12-16 11:00:00,92.53,92.58,92.43,92.56,4701.0,85.2247,85.2707,85.1326,85.2523,4701.0
2020-12-16 11:05:00,92.62,92.75,92.61,92.75,9715.0,85.3076,85.4273,85.2984,85.4273,9715.0
2020-12-16 11:10:00,92.7,92.84,92.68,92.84,6657.0,85.3813,85.5102,85.3629,85.5102,6657.0
2020-12-16 11:15:00,92.94,93.13,92.92,93.13,14407.0,85.6023,85.7773,85.5839,85.7773,14407.0
2020-12-16 11:20:00,93.16,93.35,93.13,93.29,13537.0,85.805,85.98,85.7773,85.9247,13537.0
2020-12-16 11:25:00,93.27,93.43,93.25,93.37,21483.0,85.9063,86.0536,85.8879,85.9984,21483.0
2020-12-16 11:30:00,93.37,93.39,93.24,93.33,12394.0,85.9984,86.0168,85.8786,85.9615,12394.0
2020-12-16 11:35:00,93.36,93.43,93.26,93.35,10914.0,85.9892,86.0536,85.8971,85.98,10914.0
2020-12-16 11:40:00,93.31,93.32,93.17,93.18,8918.0,85.9431,85.9523,85.8142,85.8234,8918.0
2020-12-16 11:45:00,93.18,93.22,93.07,93.2,38192.0,85.8234,85.8602,85.7221,85.8418,38192.0
2020-12-16 11:50:00,93.2,93.2,93.03,93.07,9587.0,85.8418,85.8418,85.6852,85.7221,9587.0
2020-12-16 11:55:00,93.08,93.15,93.07,93.12,10483.0,85.7313,85.7957,85.7221,85.7681,10483.0
2020-12-16 12:00:00,93.15,93.26,93.15,93.18,12546.0,85.7957,85.8971,85.7957,85.8234,12546.0
2020-12-16 12:05:00,93.19,93.19,92.98,93.04,14824.0,85.8326,85.8326,85.6392,85.6944,14824.0
2020-12-16 12:10:00,93.04,93.09,92.97,92.98,4191.0,85.6944,85.7405,85.63,85.6392,4191.0
2020-12-16 12:15:00,93.0,93.07,92.95,93.06,3950.0,85.6576,85.7221,85.6115,85.7129,3950.0
2020-12-16 12:20:00,93.08,93.09,92.92,92.99,7906.0,85.7313,85.7405,85.5839,85.6484,7906.0
2020-12-16 12:25:00,92.99,93.04,92.96,93.03,9789.0,85.6484,85.6944,85.6207,85.6852,9789.0
2020-12-16 12:30:00,93.01,93.25,93.0,93.24,8206.0,85.6668,85.8879,85.6576,85.8786,8206.0
2020-12-16 12:35:00,93.23,93.23,93.13,93.16,5220.0,85.8694,85.8694,85.7773,85.805,5220.0
2020-12-16 12:40:00,93.19,93.26,93.05,93.09,6696.0,85.8326,85.8971,85.7036,85.7405,6696.0
2020-12-16 12:45:00,93.1,93.15,93.01,93.01,5472.0,85.7497,85.7957,85.6668,85.6668,5472.0
2020-12-16 12:50:00,92.99,93.11,92.98,93.1,7210.0,85.6484,85.7589,85.6392,85.7497,7210.0
2020-12-16 12:55:00,93.11,93.2,93.1,93.12,5731.0,85.7589,85.8418,85.7497,85.7681,5731.0
2020-12-16 13:00:00,93.1,93.11,93.0,93.04,3428.0,85.7497,85.7589,85.6576,85.6944,3428.0
2020-12-16 13:05:00,93.02,93.03,92.89,92.9,9085.0,85.676,85.6852,85.5563,85.5655,9085.0
2020-12-16 13:10:00,92.9,92.98,92.89,92.95,6599.0,85.5655,85.6392,85.5563,85.6115,6599.0
2020-12-16 13:15:00,92.93,93.04,92.93,93.01,11968.0,85.5931,85.6944,85.5931,85.6668,11968.0
2020-12-16 13:20:00,93.03,93.15,92.99,92.99,10564.0,85.6852,85.7957,85.6484,85.6484,10564.0
2020-12-16 13:25:00,92.98,93.03,92.87,92.96,20874.0,85.6392,85.6852,85.5379,85.6207,20874.0
2020-12-16 13:30:00,92.99,92.99,92.94,92.95,4000.0,85.6484,85.6484,85.6023,85.6115,4000.0
2020-12-16 13:35:00,92.95,92.99,92.93,92.95,7815.0,85.6115,85.6484,85.5931,85.6115,7815.0
2020-12-16 13:40:00,92.94,92.99,92.85,92.97,9582.0,85.6023,85.6484,85.5194,85.63,9582.0
2020-12-16 13:45:00,92.97,93.02,92.95,93.01,11102.0,85.63,85.676,85.6115,85.6668,11102.0
2020-12-16 13:50:00,93.01,93.12,92.99,93.05,6449.0,85.6668,85.7681,85.6484,85.7036,6449.0
2020-12-16 13:55:00,93.05,93.13,93.04,93.13,2638.0,85.7036,85.7773,85.6944,85.7773,2638.0
2020-12-16 14:00:00,93.14,93.39,93.02,93.34,7833.0,85.7865,86.0168,85.676,85.9707,7833.0
2020-12-16 14:05:00,93.28,93.31,93.16,93.26,8782.0,85.9155,85.9431,85.805,85.8971,8782.0
2020-12-16 14:10:00,93.29,93.3,93.12,93.13,6571.0,85.9247,85.9339,85.7681,85.7773,6571.0
2020-12-16 14:15:00,93.11,93.12,92.98,93.08,11691.0,85.7589,85.7681,85.6392,85.7313,11691.0
2020-12-16 14:20:00,93.09,93.24,93.09,93.22,8435.0,85.7405,85.8786,85.7405,85.8602,8435.0
2020-12-16 14:25:00,93.23,93.27,92.97,93.05,16194.0,85.8694,85.9063,85.63,85.7036,16194.0
2020-12-16 14:30:00,93.08,93.16,93.02,93.12,13452.0,85.7313,85.805,85.676,85.7681,13452.0
2020-12-16 14:35:00,93.13,93.49,93.13,93.49,17678.0,85.7773,86.1089,85.7773,86.1089,17678.0
2020-12-16 14:40:00,93.48,93.5,93.37,93.38,26928.0,86.0997,86.1181,85.9984,86.0076,26928.0
2020-12-16 14:45:00,93.37,93.48,93.36,93.48,9602.0,85.9984,86.0997,85.9892,86.0997,9602.0
2020-12-16 14:50:00,93.47,93.54,93.45,93.46,13014.0,86.0905,86.155,86.0721,86.0813,13014.0
2020-12-16 14:55:00,93.46,93.58,93.42,93.58,6559.0,86.0813,86.1918,86.0444,86.1918,6559.0
2020-12-16 15:00:00,93.56,93.58,93.38,93.39,17078.0,86.1734,86.1918,86.0076,86.0168,17078.0
2020-12-16 15:05:00,93.39,93.42,93.35,93.41,10823.0,86.0168,86.0444,85.98,86.0352,10823.0
2020-12-16 15:10:00,93.42,93.48,93.4,93.46,10112.0,86.0444,86.0997,86.026,86.0813,10112.0
2020-12-16 15:15:00,93.47,93.67,93.47,93.62,19940.0,86.0905,86.2747,86.0905,86.2286,19940.0
2020-12-16 15:20:00,93.62,93.68,93.53,93.54,13763.0,86.2286,86.2839,86.1457,86.155,13763.0
2020-12-16 15:25:00,93.52,93.59,93.44,93.47,22007.0,86.1365,86.201,86.0628,86.0905,22007.0
2020-12-16 15:30:00,93.47,93.94,93.47,93.92,65872.0,86.0905,86.5234,86.0905,86.505,65872.0
2020-12-16 15:35:00,93.91,93.98,93.78,93.95,76228.0,86.4957,86.5602,86.376,86.5326,76228.0
2020-12-16 15:40:00,93.96,94.03,93.79,93.79,39926.0,86.5418,86.6063,86.3852,86.3852,39926.0
2020-12-16 15:45:00,93.79,93.91,93.76,93.9,51446.0,86.3852,86.4957,86.3576,86.4865,51446.0
2020-12-16 15:50:00,93.89,93.95,93.74,93.87,76980.0,86.4773,86.5326,86.3392,86.4589,76980.0
2020-12-16 15:55:00,93.86,93.91,93.55,93.57,136296.0,86.4497,86.4957,86.1642,86.1826,136296.0
2020-12-17 09:30:00,93.87,93.87,93.05,93.15,40606.0,86.4589,86.4589,85.7036,85.7957,40606.0
2020-12-17 09:35:00,93.18,93.63,93.18,93.49,9970.0,85.8234,86.2378,85.8234,86.1089,9970.0
2020-12-17 09:40:00,93.57,93.68,93.2,93.26,18749.0,86.1826,86.2839,85.8418,85.8971,18749.0
2020-12-17 09:45:00,93.26,93.45,93.25,93.36,11135.0,85.8971,86.0721,85.8879,85.9892,11135.0
2020-12-17 09:50:00,93.41,93.48,93.25,93.26,6603.0,86.0352,86.0997,85.8879,85.8971,6603.0
2020-12-17 09:55:00,93.28,93.52,93.17,93.45,11960.0,85.9155,86.1365,85.8142,86.0721,11960.0
2020-12-17 10:00:00,93.5,93.74,93.08,93.11,29574.0,86.1181,86.3392,85.7313,85.7589,29574.0
2020-12-17 10:05:00,93.1,93.36,93.05,93.36,10078.0,85.7497,85.9892,85.7036,85.9892,10078.0
2020-12-17 10:10:00,93.3,93.47,93.16,93.47,21643.0,85.9339,86.0905,85.805,86.0905,21643.0
2020-12-17 10:15:00,93.45,93.59,93.32,93.36,12156.0,86.0721,86.201,85.9523,85.9892,12156.0
2020-12-17 10:20:00,93.37,93.41,93.32,93.37,10073.0,85.9984,86.0352,85.9523,85.9984,10073.0
2020-12-17 10:25:00,93.42,93.62,93.26,93.55,9594.0,86.0444,86.2286,85.8971,86.1642,9594.0
2020-12-17 10:30:00,93.51,93.64,93.38,93.39,56113.0,86.1273,86.2471,86.0076,86.0168,56113.0
2020-12-17 10:35:00,93.36,93.43,93.27,93.33,8566.0,85.9892,86.0536,85.9063,85.9615,8566.0
2020-12-17 10:40:00,93.37,93.39,93.13,93.25,31146.0,85.9984,86.0168,85.7773,85.8879,31146.0
2020-12-17 10:45:00,93.28,93.54,93.27,93.53,17870.0,85.9155,86.155,85.9063,86.1457,17870.0
2020-12-17 10:50:00,93.5,93.55,93.41,93.44,6048.0,86.1181,86.1642,86.0352,86.0628,6048.0
2020-12-17 10:55:00,93.44,93.57,93.34,93.53,7082.0,86.0628,86.1826,85.9707,86.1457,7082.0
2020-12-17 11:00:00,93.59,93.72,93.54,93.63,7787.0,86.201,86.3207,86.155,86.2378,7787.0
2020-12-17 11:05:00,93.65,93.68,93.56,93.66,5026.0,86.2563,86.2839,86.1734,86.2655,5026.0
2020-12-17 11:10:00,93.68,93.88,93.64,93.84,5683.0,86.2839,86.4681,86.2471,86.4313,5683.0
2020-12-17 11:15:00,93.82,93.97,93.81,93.91,8277.0,86.4128,86.551,86.4036,86.4957,8277.0
2020-12-17 11:20:00,93.89,93.96,93.75,93.84,4502.0,86.4773,86.5418,86.3484,86.4313,4502.0
2020-12-17 11:25:00,93.83,93.94,93.81,93.91,4495.0,86.4221,86.5234,86.4036,86.4957,4495.0
2020-12-17 11:30:00,93.9,93.98,93.8,93.96,6962.0,86.4865,86.5602,86.3944,86.5418,6962.0
2020-12-17 11:35:00,93.99,94.06,93.83,93.84,8996.0,86.5694,86.6339,86.4221,86.4313,8996.0
2020-12-17 11:40:00,93.86,94.01,93.82,93.86,6466.0,86.4497,86.5878,86.4128,86.4497,6466.0
2020-12-17 11:45:00,93.87,93.97,93.87,93.94,7115.0,86.4589,86.551,86.4589,86.5234,7115.0
2020-12-17 11:50:00,93.97,93.99,93.75,93.84,3875.0,86.551,86.5694,86.3484,86.4313,3875.0
2020-12-17 11:55:00,93.79,93.87,93.76,93.87,6678.0,86.3852,86.4589,86.3576,86.4589,6678.0
2020-12-17 12:00:00,93.87,93.95,93.81,93.9,5124.0,86.4589,86.5326,86.4036,86.4865,5124.0
2020-12-17 12:05:00,93.88,93.95,93.88,93.92,4079.0,86.4681,86.5326,86.4681,86.505,4079.0
2020-12-17 12:10:00,93.89,93.92,93.79,93.84,32362.0,86.4773,86.505,86.3852,86.4313,32362.0
2020-12-17 12:15:00,93.82,93.87,93.72,93.74,10770.0,86.4128,86.4589,86.3207,86.3392,10770.0
2020-12-17 12:20:00,93.7,93.73,93.66,93.69,3982.0,86.3023,86.33,86.2655,86.2931,3982.0
2020-12-17 12:25:00,93.66,93.7,93.57,93.68,31390.0,86.2655,86.3023,86.1826,86.2839,31390.0
2020-12-17 12:30:00,93.66,93.68,93.61,93.63,3021.0,86.2655,86.2839,86.2194,86.2378,3021.0
2020-12-17 12:35:00,93.68,93.75,93.66,93.73,11990.0,86.2839,86.3484,86.2655,86.33,11990.0
2020-12-17 12:40:00,93.7,93.81,93.66,93.75,13529.0,86.3023,86.4036,86.2655,86.3484,13529.0
2020-12-17 12:45:00,93.75,93.79,93.71,93.71,3517.0,86.3484,86.3852,86.3115,86.3115,3517.0
2020-12-17 12:50:00,93.67,93.67,93.51,93.57,3508.0,86.2747,86.2747,86.1273,86.1826,3508.0
2020-12-17 12:55:00,93.57,93.64,93.57,93.62,2372.0,86.1826,86.2471,86.1826,86.2286,2372.0
2020-12-17 13:00:00,93.63,93.67,93.55,93.67,28538.0,86.2378,86.2747,86.1642,86.2747,28538.0
2020-12-17 13:05:00,93.64,93.7,93.63,93.7,3383.0,86.2471,86.3023,86.2378,86.3023,3383.0
2020-12-17 13:10:00,93.7,93.8,93.68,93.77,4955.0,86.3023,86.3944,86.2839,86.3668,4955.0
2020-12-17 13:15:00,93.77,93.93,93.73,93.93,4751.0,86.3668,86.5142,86.33,86.5142,4751.0
2020-12-17 13:20:00,93.92,94.0,93.87,93.87,7062.0,86.505,86.5786,86.4589,86.4589,7062.0
2020-12-17 13:25:00,93.86,93.98,93.8,93.98,7610.0,86.4497,86.5602,86.3944,86.5602,7610.0
2020-12-17 13:30:00,93.99,94.0,93.94,93.94,2942.0,86.5694,86.5786,86.5234,86.5234,2942.0
2020-12-17 13:35:00,93.97,94.03,93.95,94.02,5088.0,86.551,86.6063,86.5326,86.5971,5088.0
2020-12-17 13:40:00,94.01,94.03,93.84,93.84,2551.0,86.5878,86.6063,86.4313,86.4313,2551.0
2020-12-17 13:45:00,93.84,93.86,93.71,93.75,3093.0,86.4313,86.4497,86.3115,86.3484,3093.0
2020-12-17 13:50:00,93.73,93.85,93.7,93.8,5159.0,86.33,86.4405,86.3023,86.3944,5159.0
2020-12-17 13:55:00,93.79,93.85,93.74,93.82,7456.0,86.3852,86.4405,86.3392,86.4128,7456.0
2020-12-17 14:00:00,93.82,93.82,93.76,93.77,2751.0,86.4128,86.4128,86.3576,86.3668,2751.0
2020-12-17 14:05:00,93.76,93.8,93.75,93.79,4267.0,86.3576,86.3944,86.3484,86.3852,4267.0
2020-12-17 14:10:00,93.77,93.78,93.59,93.62,5207.0,86.3668,86.376,86.201,86.2286,5207.0
2020-12-17 14:15:00,93.62,93.69,93.62,93.63,6347.0,86.2286,86.2931,86.2286,86.2378,6347.0
2020-12-17 14:20:00,93.63,93.71,93.62,93.69,40767.0,86.2378,86.3115,86.2286,86.2931,40767.0
2020-12-17 14:25:00,93.67,93.71,93.65,93.67,5879.0,86.2747,86.3115,86.2563,86.2747,5879.0
2020-12-17 14:30:00,93.66,93.67,93.52,93.52,8522.0,86.2655,86.2747,86.1365,86.1365,8522.0
2020-12-17 14:35:00,93.52,93.69,93.51,93.65,18437.0,86.1365,86.2931,86.1273,86.2563,18437.0
2020-12-17 14:40:00,93.64,93.82,93.64,93.75,9369.0,86.2471,86.4128,86.2471,86.3484,9369.0
2020-12-17 14:45:00,93.78,93.9,93.78,93.85,4372.0,86.376,86.4865,86.376,86.4405,4372.0
2020-12-17 14:50:00,93.86,93.9,93.82,93.87,7413.0,86.4497,86.4865,86.4128,86.4589,7413.0
2020-12-17 14:55:00,93.84,93.96,93.79,93.95,10380.0,86.4313,86.5418,86.3852,86.5326,10380.0
2020-12-17 15:00:00,93.97,94.11,93.96,94.04,6646.0,86.551,86.68,86.5418,86.6155,6646.0
2020-12-17 15:05:00,94.05,94.1,93.94,94.03,20101.0,86.6247,86.6707,86.5234,86.6063,20101.0
2020-12-17 15:10:00,94.0,94.04,93.94,94.0,7045.0,86.5786,86.6155,86.5234,86.5786,7045.0
2020-12-17 15:15:00,94.0,94.01,93.93,93.97,14423.0,86.5786,86.5878,86.5142,86.551,14423.0
2020-12-17 15:20:00,93.96,94.11,93.93,94.1,10868.0,86.5418,86.68,86.5142,86.6707,10868.0
2020-12-17 15:25:00,94.1,94.16,94.09,94.11,11649.0,86.6707,86.726,86.6615,86.68,11649.0
2020-12-17 15:30:00,94.1,94.18,94.04,94.07,24277.0,86.6707,86.7444,86.6155,86.6431,24277.0
2020-12-17 15:35:00,94.06,94.32,93.95,94.32,20310.0,86.6339,86.8734,86.5326,86.8734,20310.0
2020-12-17 15:40:00,94.29,94.31,94.1,94.13,21050.0,86.8457,86.8642,86.6707,86.6984,21050.0
2020-12-17 15:45:00,94.15,94.15,93.99,93.99,28356.0,86.7168,86.7168,86.5694,86.5694,28356.0
2020-12-17 15:50:00,94.01,94.07,93.92,93.99,46620.0,86.5878,86.6431,86.505,86.5694,46620.0
2020-12-17 15:55:00,93.99,94.09,93.88,94.08,98651.0,86.5694,86.6615,86.4681,86.6523,98651.0
2020-12-18 09:30:00,93.96,93.96,93.13,93.45,337997.0,86.5418,86.5418,85.7773,86.0721,337997.0
2020-12-18 09:35:00,93.42,93.47,92.98,92.98,22039.0,86.0444,86.0905,85.6392,85.6392,22039.0
2020-12-18 09:40:00,92.98,93.2,92.75,92.87,16416.0,85.6392,85.8418,85.4273,85.5379,16416.0
2020-12-18 09:45:00,92.88,92.94,92.59,92.59,11285.0,85.5471,85.6023,85.28,85.28,11285.0
2020-12-18 09:50:00,92.59,92.66,92.27,92.35,18195.0,85.28,85.3444,84.9852,85.0589,18195.0
2020-12-18 09:55:00,92.36,92.62,92.35,92.4,13157.0,85.0681,85.3076,85.0589,85.105,13157.0
2020-12-18 10:00:00,92.45,92.47,92.12,92.25,19049.0,85.151,85.1694,84.8471,84.9668,19049.0
2020-12-18 10:05:00,92.25,92.55,92.19,92.55,15293.0,84.9668,85.2431,84.9115,85.2431,15293.0
2020-12-18 10:10:00,92.55,93.16,92.51,93.07,75794.0,85.2431,85.805,85.2063,85.7221,75794.0
2020-12-18 10:15:00,93.05,93.06,92.57,92.57,55329.0,85.7036,85.7129,85.2615,85.2615,55329.0
2020-12-18 10:20:00,92.61,92.65,92.34,92.41,20034.0,85.2984,85.3352,85.0497,85.1142,20034.0
2020-12-18 10:25:00,92.41,92.42,92.09,92.34,26661.0,85.1142,85.1234,84.8194,85.0497,26661.0
2020-12-18 10:30:00,92.33,92.33,92.13,92.14,8772.0,85.0405,85.0405,84.8563,84.8655,8772.0
2020-12-18 10:35:00,92.1,92.4,92.09,92.39,32733.0,84.8286,85.105,84.8194,85.0957,32733.0
2020-12-18 10:40:00,92.35,92.39,92.29,92.33,15007.0,85.0589,85.0957,85.0036,85.0405,15007.0
2020-12-18 10:45:00,92.29,92.32,91.77,91.83,14476.0,85.0036,85.0313,84.5247,84.58,14476.0
2020-12-18 10:50:00,91.82,91.91,91.74,91.76,14516.0,84.5707,84.6536,84.4971,84.5155,14516.0
2020-12-18 10:55:00,91.77,91.91,91.71,91.84,14093.0,84.5247,84.6536,84.4694,84.5892,14093.0
2020-12-18 11:00:00,91.83,91.97,91.73,91.75,8148.0,84.58,84.7089,84.4879,84.5063,8148.0
2020-12-18 11:05:00,91.75,91.79,91.55,91.58,15185.0,84.5063,84.5431,84.3221,84.3497,15185.0
2020-12-18 11:10:00,91.58,91.66,91.36,91.37,28110.0,84.3497,84.4234,84.1471,84.1563,28110.0
2020-12-18 11:15:00,91.38,91.65,91.22,91.61,15110.0,84.1655,84.4142,84.0181,84.3773,15110.0
2020-12-18 11:20:00,91.6,91.8,91.6,91.7,11666.0,84.3681,84.5523,84.3681,84.4602,11666.0
2020-12-18 11:25:00,91.7,91.78,91.47,91.49,8688.0,84.4602,84.5339,84.2484,84.2668,8688.0
2020-12-18 11:30:00,91.48,91.6,91.42,91.6,16110.0,84.2576,84.3681,84.2023,84.3681,16110.0
2020-12-18 11:35:00,91.61,91.64,91.52,91.62,14360.0,84.3773,84.405,84.2944,84.3865,14360.0
2020-12-18 11:40:00,91.58,91.62,91.51,91.61,5615.0,84.3497,84.3865,84.2852,84.3773,5615.0
2020-12-18 11:45:00,91.6,91.82,91.59,91.81,16279.0,84.3681,84.5707,84.3589,84.5615,16279.0
2020-12-18 11:50:00,91.83,91.89,91.78,91.87,8766.0,84.58,84.6352,84.5339,84.6168,8766.0
2020-12-18 11:55:00,91.89,91.93,91.74,91.82,11260.0,84.6352,84.6721,84.4971,84.5707,11260.0
2020-12-18 12:00:00,91.8,91.94,91.8,91.94,8563.0,84.5523,84.6813,84.5523,84.6813,8563.0
2020-12-18 12:05:00,91.94,91.99,91.78,91.78,7042.0,84.6813,84.7273,84.5339,84.5339,7042.0
2020-12-18 12:10:00,91.75,91.82,91.72,91.82,6707.0,84.5063,84.5707,84.4786,84.5707,6707.0
2020-12-18 12:15:00,91.82,91.94,91.8,91.85,9964.0,84.5707,84.6813,84.5523,84.5984,9964.0
2020-12-18 12:20:00,91.85,91.87,91.71,91.76,7441.0,84.5984,84.6168,84.4694,84.5155,7441.0
2020-12-18 12:25:00,91.75,91.78,91.68,91.71,5624.0,84.5063,84.5339,84.4418,84.4694,5624.0
2020-12-18 12:30:00,91.71,91.76,91.6,91.75,14739.0,84.4694,84.5155,84.3681,84.5063,14739.0
2020-12-18 12:35:00,91.71,91.97,91.7,91.87,15394.0,84.4694,84.7089,84.4602,84.6168,15394.0
2020-12-18 12:40:00,91.86,92.12,91.86,92.07,7825.0,84.6076,84.8471,84.6076,84.801,7825.0
2020-12-18 12:45:00,92.04,92.08,91.96,91.96,10053.0,84.7734,84.8102,84.6997,84.6997,10053.0
2020-12-18 12:50:00,91.98,92.09,91.97,91.97,22912.0,84.7181,84.8194,84.7089,84.7089,22912.0
2020-12-18 12:55:00,91.95,91.95,91.84,91.9,30690.0,84.6905,84.6905,84.5892,84.6444,30690.0
2020-12-18 13:00:00,91.91,91.93,91.76,91.81,7669.0,84.6536,84.6721,84.5155,84.5615,7669.0
2020-12-18 13:05:00,91.81,91.85,91.79,91.84,6940.0,84.5615,84.5984,84.5431,84.5892,6940.0
2020-12-18 13:10:00,91.83,91.88,91.81,91.82,7323.0,84.58,84.626,84.5615,84.5707,7323.0
2020-12-18 13:15:00,91.81,91.81,91.75,91.77,10786.0,84.5615,84.5615,84.5063,84.5247,10786.0
2020-12-18 13:20:00,91.78,91.78,91.63,91.7,7919.0,84.5339,84.5339,84.3958,84.4602,7919.0
2020-12-18 13:25:00,91.7,91.89,91.7,91.83,4964.0,84.4602,84.6352,84.4602,84.58,4964.0
2020-12-18 13:30:00,91.8,91.8,91.64,91.64,7935.0,84.5523,84.5523,84.405,84.405,7935.0
2020-12-18 13:35:00,91.67,91.74,91.66,91.7,51517.0,84.4326,84.4971,84.4234,84.4602,51517.0
2020-12-18 13:40:00,91.7,91.79,91.67,91.79,6374.0,84.4602,84.5431,84.4326,84.5431,6374.0
2020-12-18 13:45:00,91.79,91.9,91.67,91.89,11572.0,84.5431,84.6444,84.4326,84.6352,11572.0
2020-12-18 13:50:00,91.9,91.9,91.85,91.88,6991.0,84.6444,84.6444,84.5984,84.626,6991.0
2020-12-18 13:55:00,91.89,91.92,91.82,91.9,12542.0,84.6352,84.6629,84.5707,84.6444,12542.0
2020-12-18 14:00:00,91.9,91.92,91.7,91.7,17388.0,84.6444,84.6629,84.4602,84.4602,17388.0
2020-12-18 14:05:00,91.71,91.8,91.64,91.73,15471.0,84.4694,84.5523,84.405,84.4879,15471.0
2020-12-18 14:10:00,91.72,91.79,91.64,91.77,17130.0,84.4786,84.5431,84.405,84.5247,17130.0
2020-12-18 14:15:00,91.74,91.84,91.65,91.84,10099.0,84.4971,84.5892,84.4142,84.5892,10099.0
2020-12-18 14:20:00,91.86,92.0,91.86,91.88,8112.0,84.6076,84.7365,84.6076,84.626,8112.0
2020-12-18 14:25:00,91.88,91.95,91.82,91.86,8094.0,84.626,84.6905,84.5707,84.6076,8094.0
2020-12-18 14:30:00,91.87,91.96,91.86,91.91,9406.0,84.6168,84.6997,84.6076,84.6536,9406.0
2020-12-18 14:35:00,91.91,91.97,91.84,91.91,13980.0,84.6536,84.7089,84.5892,84.6536,13980.0
2020-12-18 14:40:00,91.89,91.91,91.77,91.78,18181.0,84.6352,84.6536,84.5247,84.5339,18181.0
2020-12-18 14:45:00,91.77,91.8,91.7,91.72,12957.0,84.5247,84.5523,84.4602,84.4786,12957.0
2020-12-18 14:50:00,91.72,91.72,91.55,91.56,17028.0,84.4786,84.4786,84.3221,84.3313,17028.0
2020-12-18 14:55:00,91.58,91.58,91.41,91.52,16034.0,84.3497,84.3497,84.1931,84.2944,16034.0
2020-12-18 15:00:00,91.5,91.67,91.45,91.67,15746.0,84.276,84.4326,84.23,84.4326,15746.0
2020-12-18 15:05:00,91.68,91.75,91.62,91.66,16357.0,84.4418,84.5063,84.3865,84.4234,16357.0
2020-12-18 15:10:00,91.66,91.66,91.45,91.48,15140.0,84.4234,84.4234,84.23,84.2576,15140.0
2020-12-18 15:15:00,91.48,91.64,91.46,91.48,24255.0,84.2576,84.405,84.2392,84.2576,24255.0
2020-12-18 15:20:00,91.48,91.49,91.24,91.27,51430.0,84.2576,84.2668,84.0365,84.0642,51430.0
2020-12-18 15:25:00,91.24,91.27,91.07,91.08,34481.0,84.0365,84.0642,83.88,83.8892,34481.0
2020-12-18 15:30:00,91.09,91.36,91.05,91.34,42975.0,83.8984,84.1471,83.8615,84.1286,42975.0
2020-12-18 15:35:00,91.33,91.35,91.19,91.22,52027.0,84.1194,84.1379,83.9905,84.0181,52027.0
2020-12-18 15:40:00,91.22,91.27,91.07,91.24,44251.0,84.0181,84.0642,83.88,84.0365,44251.0
2020-12-18 15:45:00,91.27,91.91,91.26,91.64,70014.0,84.0642,84.6536,84.055,84.405,70014.0
2020-12-18 15:50:00,91.58,91.68,91.19,91.43,99029.0,84.3497,84.4418,83.9905,84.2115,99029.0
2020-12-18 15:55:00,91.4,91.93,91.4,91.56,228493.0,84.1839,84.6721,84.1839,84.3313,228493.0
2020-12-21 09:30:00,93.6,93.71,92.21,93.51,181677.0,86.2102,86.3115,84.93,86.1273,181677.0
2020-12-21 09:35:00,93.61,95.5,93.49,95.11,128533.0,86.2194,87.9602,86.1089,87.601,128533.0
2020-12-21 09:40:00,95.13,95.81,94.86,95.29,63119.0,87.6194,88.2457,87.3707,87.7668,63119.0
2020-12-21 09:45:00,95.39,95.78,95.25,95.75,40547.0,87.8589,88.2181,87.7299,88.1905,40547.0
2020-12-21 09:50:00,95.76,96.11,95.65,95.77,72466.0,88.1997,88.5221,88.0984,88.2089,72466.0
2020-12-21 09:55:00,95.83,96.1,95.53,95.67,60604.0,88.2642,88.5128,87.9878,88.1168,60604.0
2020-12-21 10:00:00,95.63,95.63,94.4,94.56,75069.0,88.0799,88.0799,86.9471,87.0944,75069.0
2020-12-21 10:05:00,94.61,94.62,94.0,94.14,32341.0,87.1405,87.1497,86.5786,86.7076,32341.0
2020-12-21 10:10:00,94.14,94.48,93.98,94.06,47681.0,86.7076,87.0207,86.5602,86.6339,47681.0
2020-12-21 10:15:00,94.02,94.11,93.46,93.46,47150.0,86.5971,86.68,86.0813,86.0813,47150.0
2020-12-21 10:20:00,93.51,93.99,93.28,93.93,51360.0,86.1273,86.5694,85.9155,86.5142,51360.0
2020-12-21 10:25:00,93.95,94.18,93.83,93.86,50844.0,86.5326,86.7444,86.4221,86.4497,50844.0
2020-12-21 10:30:00,93.86,94.19,93.69,94.09,63746.0,86.4497,86.7536,86.2931,86.6615,63746.0
2020-12-21 10:35:00,94.09,94.13,93.92,94.09,75979.0,86.6615,86.6984,86.505,86.6615,75979.0
2020-12-21 10:40:00,94.04,94.14,93.97,94.13,40539.0,86.6155,86.7076,86.551,86.6984,40539.0
2020-12-21 10:45:00,94.13,94.53,94.1,94.51,44267.0,86.6984,87.0668,86.6707,87.0484,44267.0
2020-12-21 10:50:00,94.53,94.61,94.32,94.41,29543.0,87.0668,87.1405,86.8734,86.9563,29543.0
2020-12-21 10:55:00,94.38,94.62,94.3,94.47,17062.0,86.9286,87.1497,86.855,87.0115,17062.0
2020-12-21 11:00:00,94.47,94.66,94.38,94.45,36159.0,87.0115,87.1865,86.9286,86.9931,36159.0
2020-12-21 11:05:00,94.52,94.8,94.5,94.66,18026.0,87.0576,87.3155,87.0392,87.1865,18026.0
2020-12-21 11:10:00,94.66,94.69,94.42,94.54,33014.0,87.1865,87.2142,86.9655,87.076,33014.0
2020-12-21 11:15:00,94.62,94.83,94.18,94.25,22616.0,87.1497,87.3431,86.7444,86.8089,22616.0
2020-12-21 11:20:00,94.24,94.49,94.16,94.38,18262.0,86.7997,87.03,86.726,86.9286,18262.0
2020-12-21 11:25:00,94.35,94.49,94.0,94.01,62061.0,86.901,87.03,86.5786,86.5878,62061.0
2020-12-21 11:30:00,94.02,94.23,93.83,93.83,25555.0,86.5971,86.7905,86.4221,86.4221,25555.0
2020-12-21 11:35:00,93.84,93.86,93.69,93.69,10936.0,86.4313,86.4497,86.2931,86.2931,10936.0
2020-12-21 11:40:00,93.66,93.86,93.65,93.67,10626.0,86.2655,86.4497,86.2563,86.2747,10626.0
2020-12-21 11:45:00,93.72,93.87,93.58,93.78,9382.0,86.3207,86.4589,86.1918,86.376,9382.0
2020-12-21 11:50:00,93.75,93.91,93.7,93.9,15535.0,86.3484,86.4957,86.3023,86.4865,15535.0
2020-12-21 11:55:00,93.9,94.21,93.89,94.17,21049.0,86.4865,86.7721,86.4773,86.7352,21049.0
2020-12-21 12:00:00,94.19,94.34,94.12,94.28,22569.0,86.7536,86.8918,86.6892,86.8365,22569.0
2020-12-21 12:05:00,94.25,94.28,94.1,94.21,14495.0,86.8089,86.8365,86.6707,86.7721,14495.0
2020-12-21 12:10:00,94.22,94.24,94.09,94.21,41788.0,86.7813,86.7997,86.6615,86.7721,41788.0
2020-12-21 12:15:00,94.25,94.4,94.23,94.34,19435.0,86.8089,86.9471,86.7905,86.8918,19435.0
2020-12-21 12:20:00,94.31,94.45,94.31,94.45,18678.0,86.8642,86.9931,86.8642,86.9931,18678.0
2020-12-21 12:25:00,94.47,94.77,94.47,94.77,20632.0,87.0115,87.2878,87.0115,87.2878,20632.0
2020-12-21 12:30:00,94.79,94.91,94.78,94.87,20607.0,87.3063,87.4168,87.2971,87.38,20607.0
2020-12-21 12:35:00,94.87,95.26,94.86,95.23,47519.0,87.38,87.7392,87.3707,87.7115,47519.0
2020-12-21 12:40:00,95.2,95.35,95.11,95.23,68148.0,87.6839,87.8221,87.601,87.7115,68148.0
2020-12-21 12:45:00,95.24,95.52,95.24,95.43,26210.0,87.7207,87.9786,87.7207,87.8957,26210.0
2020-12-21 12:50:00,95.42,95.68,95.41,95.62,25739.0,87.8865,88.126,87.8773,88.0707,25739.0
2020-12-21 12:55:00,95.67,95.72,95.52,95.53,91767.0,88.1168,88.1628,87.9786,87.9878,91767.0
2020-12-21 13:00:00,95.53,95.75,95.44,95.61,63808.0,87.9878,88.1905,87.9049,88.0615,63808.0
2020-12-21 13:05:00,95.61,95.75,95.6,95.6,27625.0,88.0615,88.1905,88.0523,88.0523,27625.0
2020-12-21 13:10:00,95.59,95.62,95.49,95.51,12900.0,88.0431,88.0707,87.951,87.9694,12900.0
2020-12-21 13:15:00,95.58,95.73,95.57,95.73,11447.0,88.0339,88.1721,88.0247,88.1721,11447.0
2020-12-21 13:20:00,95.71,95.75,95.61,95.66,37281.0,88.1536,88.1905,88.0615,88.1076,37281.0
2020-12-21 13:25:00,95.64,95.96,95.63,95.88,77798.0,88.0892,88.3839,88.0799,88.3102,77798.0
2020-12-21 13:30:00,95.92,96.16,95.87,96.16,34752.0,88.3471,88.5681,88.301,88.5681,34752.0
2020-12-21 13:35:00,96.18,96.24,95.82,95.83,18175.0,88.5865,88.6418,88.2549,88.2642,18175.0
2020-12-21 13:40:00,95.85,96.26,95.79,96.17,21982.0,88.2826,88.6602,88.2273,88.5773,21982.0
2020-12-21 13:45:00,96.19,96.24,96.04,96.13,79943.0,88.5957,88.6418,88.4576,88.5405,79943.0
2020-12-21 13:50:00,96.09,96.38,96.08,96.3,13911.0,88.5036,88.7707,88.4944,88.6971,13911.0
2020-12-21 13:55:00,96.31,96.33,96.06,96.18,16136.0,88.7063,88.7247,88.476,88.5865,16136.0
2020-12-21 14:00:00,96.13,96.27,96.04,96.25,10157.0,88.5405,88.6694,88.4576,88.651,10157.0
2020-12-21 14:05:00,96.22,96.22,95.94,96.05,16084.0,88.6234,88.6234,88.3655,88.4668,16084.0
2020-12-21 14:10:00,96.06,96.41,96.04,96.39,15566.0,88.476,88.7984,88.4576,88.7799,15566.0
2020-12-21 14:15:00,96.39,96.46,96.27,96.34,41473.0,88.7799,88.8444,88.6694,88.7339,41473.0
2020-12-21 14:20:00,96.32,96.33,96.04,96.14,56333.0,88.7155,88.7247,88.4576,88.5497,56333.0
2020-12-21 14:25:00,96.13,96.43,96.11,96.26,66022.0,88.5405,88.8168,88.5221,88.6602,66022.0
2020-12-21 14:30:00,96.26,96.38,96.23,96.3,32008.0,88.6602,88.7707,88.6326,88.6971,32008.0
2020-12-21 14:35:00,96.27,96.62,96.25,96.54,36104.0,88.6694,88.9918,88.651,88.9181,36104.0
2020-12-21 14:40:00,96.58,96.58,96.4,96.43,11283.0,88.9549,88.9549,88.7892,88.8168,11283.0
2020-12-21 14:45:00,96.43,96.48,96.35,96.41,12371.0,88.8168,88.8628,88.7431,88.7984,12371.0
2020-12-21 14:50:00,96.4,96.42,96.2,96.23,18122.0,88.7892,88.8076,88.6049,88.6326,18122.0
2020-12-21 14:55:00,96.21,96.21,95.79,95.92,17973.0,88.6142,88.6142,88.2273,88.3471,17973.0
2020-12-21 15:00:00,95.91,96.02,95.83,95.94,16703.0,88.3378,88.4392,88.2642,88.3655,16703.0
2020-12-21 15:05:00,95.92,95.92,95.58,95.58,16691.0,88.3471,88.3471,88.0339,88.0339,16691.0
2020-12-21 15:10:00,95.61,95.82,95.49,95.8,25857.0,88.0615,88.2549,87.951,88.2365,25857.0
2020-12-21 15:15:00,95.8,95.9,95.71,95.84,18249.0,88.2365,88.3286,88.1536,88.2734,18249.0
2020-12-21 15:20:00,95.84,95.91,95.73,95.83,22210.0,88.2734,88.3378,88.1721,88.2642,22210.0
2020-12-21 15:25:00,95.84,95.94,95.78,95.83,60898.0,88.2734,88.3655,88.2181,88.2642,60898.0
2020-12-21 15:30:00,95.82,95.82,95.43,95.44,36695.0,88.2549,88.2549,87.8957,87.9049,36695.0
2020-12-21 15:35:00,95.45,95.53,95.29,95.5,43303.0,87.9142,87.9878,87.7668,87.9602,43303.0
2020-12-21 15:40:00,95.63,95.63,95.19,95.19,35753.0,88.0799,88.0799,87.6747,87.6747,35753.0
2020-12-21 15:45:00,95.2,95.36,95.14,95.3,66601.0,87.6839,87.8313,87.6286,87.776,66601.0
2020-12-21 15:50:00,95.3,95.32,95.05,95.25,146019.0,87.776,87.7944,87.5457,87.7299,146019.0
2020-12-21 15:55:00,95.25,95.39,95.05,95.28,268659.0,87.7299,87.8589,87.5457,87.7576,268659.0
2020-12-22 09:30:00,95.44,95.62,95.13,95.29,44768.0,87.9049,88.0707,87.6194,87.7668,44768.0
2020-12-22 09:35:00,95.28,96.0,95.19,95.58,28031.0,87.7576,88.4207,87.6747,88.0339,28031.0
2020-12-22 09:40:00,95.63,95.71,95.27,95.69,16671.0,88.0799,88.1536,87.7484,88.1352,16671.0
2020-12-22 09:45:00,95.46,95.61,95.33,95.48,12614.0,87.9234,88.0615,87.8036,87.9418,12614.0
2020-12-22 09:50:00,95.48,95.49,95.14,95.24,31208.0,87.9418,87.951,87.6286,87.7207,31208.0
2020-12-22 09:55:00,95.24,95.63,95.22,95.52,18309.0,87.7207,88.0799,87.7023,87.9786,18309.0
2020-12-22 10:00:00,95.46,95.54,95.03,95.05,32453.0,87.9234,87.9971,87.5273,87.5457,32453.0
2020-12-22 10:05:00,95.03,95.41,95.01,95.39,16741.0,87.5273,87.8773,87.5089,87.8589,16741.0
2020-12-22 10:10:00,95.42,95.59,95.2,95.34,32340.0,87.8865,88.0431,87.6839,87.8128,32340.0
2020-12-22 10:15:00,95.34,95.58,95.34,95.58,10116.0,87.8128,88.0339,87.8128,88.0339,10116.0
2020-12-22 10:20:00,95.56,95.81,95.53,95.74,14490.0,88.0155,88.2457,87.9878,88.1813,14490.0
2020-12-22 10:25:00,95.73,96.12,95.62,96.12,16918.0,88.1721,88.5313,88.0707,88.5313,16918.0
2020-12-22 10:30:00,96.14,96.14,95.5,95.5,15707.0,88.5497,88.5497,87.9602,87.9602,15707.0
2020-12-22 10:35:00,95.5,95.62,95.42,95.61,10242.0,87.9602,88.0707,87.8865,88.0615,10242.0
2020-12-22 10:40:00,95.59,95.77,95.56,95.76,15912.0,88.0431,88.2089,88.0155,88.1997,15912.0
2020-12-22 10:45:00,95.79,95.82,95.69,95.74,56829.0,88.2273,88.2549,88.1352,88.1813,56829.0
2020-12-22 10:50:00,95.72,95.79,95.6,95.7,13889.0,88.1628,88.2273,88.0523,88.1444,13889.0
2020-12-22 10:55:00,95.74,95.79,95.65,95.78,12905.0,88.1813,88.2273,88.0984,88.2181,12905.0
2020-12-22 11:00:00,95.77,95.98,95.77,95.9,9603.0,88.2089,88.4023,88.2089,88.3286,9603.0
2020-12-22 11:05:00,95.96,96.03,95.79,95.79,12835.0,88.3839,88.4484,88.2273,88.2273,12835.0
2020-12-22 11:10:00,95.8,95.91,95.72,95.73,9898.0,88.2365,88.3378,88.1628,88.1721,9898.0
2020-12-22 11:15:00,95.76,95.93,95.64,95.93,14307.0,88.1997,88.3563,88.0892,88.3563,14307.0
2020-12-22 11:20:00,95.89,95.89,95.63,95.63,29552.0,88.3194,88.3194,88.0799,88.0799,29552.0
2020-12-22 11:25:00,95.66,95.66,95.42,95.58,7729.0,88.1076,88.1076,87.8865,88.0339,7729.0
2020-12-22 11:30:00,95.61,95.63,95.42,95.52,11328.0,88.0615,88.0799,87.8865,87.9786,11328.0
2020-12-22 11:35:00,95.55,95.56,95.33,95.36,12474.0,88.0063,88.0155,87.8036,87.8313,12474.0
2020-12-22 11:40:00,95.32,95.45,95.23,95.31,16672.0,87.7944,87.9142,87.7115,87.7852,16672.0
2020-12-22 11:45:00,95.28,95.3,95.15,95.19,8784.0,87.7576,87.776,87.6378,87.6747,8784.0
2020-12-22 11:50:00,95.19,95.25,95.09,95.15,5814.0,87.6747,87.7299,87.5826,87.6378,5814.0
2020-12-22 11:55:00,95.17,95.3,95.14,95.27,9819.0,87.6563,87.776,87.6286,87.7484,9819.0
2020-12-22 12:00:00,95.24,95.26,95.03,95.06,9933.0,87.7207,87.7392,87.5273,87.5549,9933.0
2020-12-22 12:05:00,95.06,95.27,95.05,95.16,10788.0,87.5549,87.7484,87.5457,87.6471,10788.0
2020-12-22 12:10:00,95.17,95.24,95.15,95.18,10014.0,87.6563,87.7207,87.6378,87.6655,10014.0
2020-12-22 12:15:00,95.18,95.27,95.15,95.24,19249.0,87.6655,87.7484,87.6378,87.7207,19249.0
2020-12-22 12:20:00,95.26,95.28,95.16,95.19,9467.0,87.7392,87.7576,87.6471,87.6747,9467.0
2020-12-22 12:25:00,95.2,95.21,95.1,95.2,5516.0,87.6839,87.6931,87.5918,87.6839,5516.0
2020-12-22 12:30:00,95.23,95.24,95.05,95.15,10996.0,87.7115,87.7207,87.5457,87.6378,10996.0
2020-12-22 12:35:00,95.14,95.3,95.12,95.29,6405.0,87.6286,87.776,87.6102,87.7668,6405.0
2020-12-22 12:40:00,95.29,95.36,95.15,95.17,8642.0,87.7668,87.8313,87.6378,87.6563,8642.0
2020-12-22 12:45:00,95.14,95.35,95.11,95.34,6486.0,87.6286,87.8221,87.601,87.8128,6486.0
2020-12-22 12:50:00,95.33,95.6,95.33,95.47,7196.0,87.8036,88.0523,87.8036,87.9326,7196.0
2020-12-22 12:55:00,95.45,95.51,95.41,95.5,7497.0,87.9142,87.9694,87.8773,87.9602,7497.0
2020-12-22 13:00:00,95.52,95.53,95.44,95.48,6618.0,87.9786,87.9878,87.9049,87.9418,6618.0
2020-12-22 13:05:00,95.46,95.57,95.46,95.48,8366.0,87.9234,88.0247,87.9234,87.9418,8366.0
2020-12-22 13:10:00,95.47,95.47,95.36,95.36,6835.0,87.9326,87.9326,87.8313,87.8313,6835.0
2020-12-22 13:15:00,95.39,95.42,95.35,95.4,8821.0,87.8589,87.8865,87.8221,87.8681,8821.0
2020-12-22 13:20:00,95.41,95.45,95.38,95.45,8662.0,87.8773,87.9142,87.8497,87.9142,8662.0
2020-12-22 13:25:00,95.45,95.5,95.4,95.45,5686.0,87.9142,87.9602,87.8681,87.9142,5686.0
2020-12-22 13:30:00,95.47,95.48,95.41,95.44,6207.0,87.9326,87.9418,87.8773,87.9049,6207.0
2020-12-22 13:35:00,95.44,95.51,95.39,95.42,11476.0,87.9049,87.9694,87.8589,87.8865,11476.0
2020-12-22 13:40:00,95.41,95.51,95.35,95.44,14441.0,87.8773,87.9694,87.8221,87.9049,14441.0
2020-12-22 13:45:00,95.46,95.52,95.42,95.44,11771.0,87.9234,87.9786,87.8865,87.9049,11771.0
2020-12-22 13:50:00,95.45,95.51,95.41,95.51,9633.0,87.9142,87.9694,87.8773,87.9694,9633.0
2020-12-22 13:55:00,95.5,95.53,95.49,95.51,8639.0,87.9602,87.9878,87.951,87.9694,8639.0
2020-12-22 14:00:00,95.52,95.57,95.4,95.45,10252.0,87.9786,88.0247,87.8681,87.9142,10252.0
2020-12-22 14:05:00,95.43,95.44,95.35,95.39,9775.0,87.8957,87.9049,87.8221,87.8589,9775.0
2020-12-22 14:10:00,95.43,95.46,95.38,95.45,8355.0,87.8957,87.9234,87.8497,87.9142,8355.0
2020-12-22 14:15:00,95.45,95.55,95.41,95.42,12132.0,87.9142,88.0063,87.8773,87.8865,12132.0
2020-12-22 14:20:00,95.44,95.49,95.38,95.44,8798.0,87.9049,87.951,87.8497,87.9049,8798.0
2020-12-22 14:25:00,95.45,95.49,95.4,95.43,10148.0,87.9142,87.951,87.8681,87.8957,10148.0
2020-12-22 14:30:00,95.43,95.49,95.38,95.41,14266.0,87.8957,87.951,87.8497,87.8773,14266.0
2020-12-22 14:35:00,95.42,95.44,95.26,95.28,11480.0,87.8865,87.9049,87.7392,87.7576,11480.0
2020-12-22 14:40:00,95.26,95.32,95.23,95.25,13350.0,87.7392,87.7944,87.7115,87.7299,13350.0
2020-12-22 14:45:00,95.25,95.49,95.23,95.46,15793.0,87.7299,87.951,87.7115,87.9234,15793.0
2020-12-22 14:50:00,95.46,95.53,95.41,95.41,9667.0,87.9234,87.9878,87.8773,87.8773,9667.0
2020-12-22 14:55:00,95.4,95.53,95.39,95.53,11656.0,87.8681,87.9878,87.8589,87.9878,11656.0
2020-12-22 15:00:00,95.53,95.59,95.51,95.54,13984.0,87.9878,88.0431,87.9694,87.9971,13984.0
2020-12-22 15:05:00,95.53,95.55,95.38,95.4,12175.0,87.9878,88.0063,87.8497,87.8681,12175.0
2020-12-22 15:10:00,95.36,95.46,95.3,95.39,16977.0,87.8313,87.9234,87.776,87.8589,16977.0
2020-12-22 15:15:00,95.39,95.41,95.23,95.25,19398.0,87.8589,87.8773,87.7115,87.7299,19398.0
2020-12-22 15:20:00,95.24,95.33,95.23,95.23,15607.0,87.7207,87.8036,87.7115,87.7115,15607.0
2020-12-22 15:25:00,95.22,95.23,95.11,95.19,20829.0,87.7023,87.7115,87.601,87.6747,20829.0
2020-12-22 15:30:00,95.17,95.47,95.17,95.39,37547.0,87.6563,87.9326,87.6563,87.8589,37547.0
2020-12-22 15:35:00,95.39,95.39,95.28,95.29,45023.0,87.8589,87.8589,87.7576,87.7668,45023.0
2020-12-22 15:40:00,95.29,95.39,95.21,95.37,48263.0,87.7668,87.8589,87.6931,87.8405,48263.0
2020-12-22 15:45:00,95.39,95.6,95.38,95.47,59255.0,87.8589,88.0523,87.8497,87.9326,59255.0
2020-12-22 15:50:00,95.47,95.48,95.2,95.25,84667.0,87.9326,87.9418,87.6839,87.7299,84667.0
2020-12-22 15:55:00,95.25,95.27,94.97,94.99,133746.0,87.7299,87.7484,87.4721,87.4905,133746.0
2020-12-23 09:30:00,95.98,96.98,95.75,96.62,63912.0,88.4023,89.3234,88.1905,88.9918,63912.0
2020-12-23 09:35:00,96.54,97.33,96.54,96.91,24155.0,88.9181,89.6457,88.9181,89.2589,24155.0
2020-12-23 09:40:00,96.89,96.96,96.64,96.82,16875.0,89.2405,89.3049,89.0102,89.176,16875.0
2020-12-23 09:45:00,96.78,96.93,96.56,96.72,13983.0,89.1392,89.2773,88.9365,89.0839,13983.0
2020-12-23 09:50:00,96.82,97.18,96.8,97.07,14050.0,89.176,89.5076,89.1576,89.4063,14050.0
2020-12-23 09:55:00,97.02,97.06,96.78,96.78,10464.0,89.3602,89.397,89.1392,89.1392,10464.0
2020-12-23 10:00:00,96.78,97.03,96.68,96.77,16364.0,89.1392,89.3694,89.047,89.1299,16364.0
2020-12-23 10:05:00,96.81,96.99,96.62,96.65,12886.0,89.1668,89.3326,88.9918,89.0194,12886.0
2020-12-23 10:10:00,96.67,96.8,96.5,96.63,20391.0,89.0378,89.1576,88.8813,89.001,20391.0
2020-12-23 10:15:00,96.7,96.75,96.05,96.25,17705.0,89.0655,89.1115,88.4668,88.651,17705.0
2020-12-23 10:20:00,96.24,96.37,96.18,96.22,19306.0,88.6418,88.7615,88.5865,88.6234,19306.0
2020-12-23 10:25:00,96.25,96.36,96.06,96.32,9811.0,88.651,88.7523,88.476,88.7155,9811.0
2020-12-23 10:30:00,96.28,96.35,96.23,96.25,6743.0,88.6786,88.7431,88.6326,88.651,6743.0
2020-12-23 10:35:00,96.25,96.4,96.23,96.4,8509.0,88.651,88.7892,88.6326,88.7892,8509.0
2020-12-23 10:40:00,96.37,96.51,96.35,96.43,11073.0,88.7615,88.8905,88.7431,88.8168,11073.0
2020-12-23 10:45:00,96.48,96.76,96.38,96.72,8205.0,88.8628,89.1207,88.7707,89.0839,8205.0
2020-12-23 10:50:00,96.72,96.9,96.71,96.87,9821.0,89.0839,89.2497,89.0747,89.222,9821.0
2020-12-23 10:55:00,96.89,97.1,96.89,96.99,8750.0,89.2405,89.4339,89.2405,89.3326,8750.0
2020-12-23 11:00:00,96.99,97.07,96.87,97.07,9350.0,89.3326,89.4063,89.222,89.4063,9350.0
2020-12-23 11:05:00,97.05,97.41,97.04,97.41,16456.0,89.3878,89.7194,89.3786,89.7194,16456.0
2020-12-23 11:10:00,97.42,97.59,97.37,97.5,10344.0,89.7286,89.8852,89.6826,89.8023,10344.0
2020-12-23 11:15:00,97.48,97.8,97.46,97.66,20893.0,89.7839,90.0786,89.7655,89.9497,20893.0
2020-12-23 11:20:00,97.65,97.71,97.54,97.66,7724.0,89.9405,89.9957,89.8392,89.9497,7724.0
2020-12-23 11:25:00,97.63,97.64,97.42,97.43,7201.0,89.922,89.9313,89.7286,89.7378,7201.0
2020-12-23 11:30:00,97.46,97.6,97.42,97.45,10911.0,89.7655,89.8944,89.7286,89.7563,10911.0
2020-12-23 11:35:00,97.44,97.46,97.19,97.19,22723.0,89.747,89.7655,89.5168,89.5168,22723.0
2020-12-23 11:40:00,97.22,97.23,97.15,97.21,5890.0,89.5444,89.5536,89.4799,89.5352,5890.0
2020-12-23 11:45:00,97.22,97.47,97.21,97.46,8986.0,89.5444,89.7747,89.5352,89.7655,8986.0
2020-12-23 11:50:00,97.44,97.5,97.4,97.45,9264.0,89.747,89.8023,89.7102,89.7563,9264.0
2020-12-23 11:55:00,97.5,97.64,97.49,97.63,17188.0,89.8023,89.9313,89.7931,89.922,17188.0
2020-12-23 12:00:00,97.61,97.78,97.59,97.75,29878.0,89.9036,90.0602,89.8852,90.0326,29878.0
2020-12-23 12:05:00,97.72,97.75,97.62,97.71,12335.0,90.0049,90.0326,89.9128,89.9957,12335.0
2020-12-23 12:10:00,97.7,97.75,97.69,97.75,8777.0,89.9865,90.0326,89.9773,90.0326,8777.0
2020-12-23 12:15:00,97.77,97.77,97.64,97.64,12515.0,90.051,90.051,89.9313,89.9313,12515.0
2020-12-23 12:20:00,97.64,97.66,97.47,97.56,8966.0,89.9313,89.9497,89.7747,89.8576,8966.0
2020-12-23 12:25:00,97.59,97.61,97.48,97.51,6138.0,89.8852,89.9036,89.7839,89.8115,6138.0
2020-12-23 12:30:00,97.5,97.51,97.31,97.51,6840.0,89.8023,89.8115,89.6273,89.8115,6840.0
2020-12-23 12:35:00,97.52,97.57,97.41,97.44,8977.0,89.8207,89.8668,89.7194,89.747,8977.0
2020-12-23 12:40:00,97.45,97.64,97.45,97.59,8025.0,89.7563,89.9313,89.7563,89.8852,8025.0
2020-12-23 12:45:00,97.58,97.58,97.47,97.55,8865.0,89.876,89.876,89.7747,89.8484,8865.0
2020-12-23 12:50:00,97.54,97.63,97.52,97.56,10307.0,89.8392,89.922,89.8207,89.8576,10307.0
2020-12-23 12:55:00,97.56,97.6,97.52,97.53,10426.0,89.8576,89.8944,89.8207,89.8299,10426.0
2020-12-23 13:00:00,97.52,97.57,97.48,97.49,24556.0,89.8207,89.8668,89.7839,89.7931,24556.0
2020-12-23 13:05:00,97.49,97.56,97.48,97.54,15730.0,89.7931,89.8576,89.7839,89.8392,15730.0
2020-12-23 13:10:00,97.53,97.75,97.53,97.75,8152.0,89.8299,90.0326,89.8299,90.0326,8152.0
2020-12-23 13:15:00,97.77,97.83,97.7,97.71,4331.0,90.051,90.1063,89.9865,89.9957,4331.0
2020-12-23 13:20:00,97.7,97.82,97.69,97.73,12527.0,89.9865,90.097,89.9773,90.0142,12527.0
2020-12-23 13:25:00,97.71,97.8,97.65,97.76,15051.0,89.9957,90.0786,89.9405,90.0418,15051.0
2020-12-23 13:30:00,97.74,97.75,97.43,97.48,41599.0,90.0234,90.0326,89.7378,89.7839,41599.0
2020-12-23 13:35:00,97.52,97.7,97.52,97.6,7799.0,89.8207,89.9865,89.8207,89.8944,7799.0
2020-12-23 13:40:00,97.57,97.68,97.51,97.53,4509.0,89.8668,89.9681,89.8115,89.8299,4509.0
2020-12-23 13:45:00,97.52,97.59,97.5,97.58,3402.0,89.8207,89.8852,89.8023,89.876,3402.0
2020-12-23 13:50:00,97.59,97.69,97.56,97.68,8508.0,89.8852,89.9773,89.8576,89.9681,8508.0
2020-12-23 13:55:00,97.68,97.72,97.54,97.54,8859.0,89.9681,90.0049,89.8392,89.8392,8859.0
2020-12-23 14:00:00,97.54,97.63,97.48,97.48,8514.0,89.8392,89.922,89.7839,89.7839,8514.0
2020-12-23 14:05:00,97.51,97.63,97.48,97.6,5863.0,89.8115,89.922,89.7839,89.8944,5863.0
2020-12-23 14:10:00,97.56,97.56,97.45,97.54,6431.0,89.8576,89.8576,89.7563,89.8392,6431.0
2020-12-23 14:15:00,97.55,97.56,97.34,97.36,26197.0,89.8484,89.8576,89.6549,89.6734,26197.0
2020-12-23 14:20:00,97.36,97.39,97.14,97.19,9848.0,89.6734,89.701,89.4707,89.5168,9848.0
2020-12-23 14:25:00,97.18,97.34,97.13,97.26,13515.0,89.5076,89.6549,89.4615,89.5813,13515.0
2020-12-23 14:30:00,97.23,97.27,97.11,97.12,3986.0,89.5536,89.5905,89.4431,89.4523,3986.0
2020-12-23 14:35:00,97.13,97.27,97.13,97.27,10036.0,89.4615,89.5905,89.4615,89.5905,10036.0
2020-12-23 14:40:00,97.27,97.37,97.17,97.25,10777.0,89.5905,89.6826,89.4984,89.572,10777.0
2020-12-23 14:45:00,97.25,97.25,97.06,97.08,9350.0,89.572,89.572,89.397,89.4155,9350.0
2020-12-23 14:50:00,97.07,97.07,96.94,97.02,17820.0,89.4063,89.4063,89.2865,89.3602,17820.0
2020-12-23 14:55:00,97.0,97.12,96.96,96.99,14901.0,89.3418,89.4523,89.3049,89.3326,14901.0
2020-12-23 15:00:00,97.0,97.08,97.0,97.05,6102.0,89.3418,89.4155,89.3418,89.3878,6102.0
2020-12-23 15:05:00,97.03,97.05,96.97,97.02,23763.0,89.3694,89.3878,89.3142,89.3602,23763.0
2020-12-23 15:10:00,97.02,97.08,96.96,96.98,6264.0,89.3602,89.4155,89.3049,89.3234,6264.0
2020-12-23 15:15:00,96.99,97.01,96.93,96.99,15540.0,89.3326,89.351,89.2773,89.3326,15540.0
2020-12-23 15:20:00,96.98,97.03,96.94,96.97,14068.0,89.3234,89.3694,89.2865,89.3142,14068.0
2020-12-23 15:25:00,96.98,97.07,96.95,96.97,8311.0,89.3234,89.4063,89.2957,89.3142,8311.0
2020-12-23 15:30:00,96.98,97.02,96.94,97.0,22621.0,89.3234,89.3602,89.2865,89.3418,22621.0
2020-12-23 15:35:00,96.97,97.11,96.95,97.03,17785.0,89.3142,89.4431,89.2957,89.3694,17785.0
2020-12-23 15:40:00,97.02,97.14,96.97,97.14,15973.0,89.3602,89.4707,89.3142,89.4707,15973.0
2020-12-23 15:45:00,97.14,97.25,97.11,97.2,38890.0,89.4707,89.572,89.4431,89.526,38890.0
2020-12-23 15:50:00,97.2,97.2,96.85,96.99,51122.0,89.526,89.526,89.2036,89.3326,51122.0
2020-12-23 15:55:00,97.0,97.14,96.82,96.82,81630.0,89.3418,89.4707,89.176,89.176,81630.0
2020-12-24 09:30:00,96.99,96.99,96.0,96.09,31002.0,89.3326,89.3326,88.4207,88.5036,31002.0
2020-12-24 09:35:00,95.97,96.17,95.86,95.95,22027.0,88.3931,88.5773,88.2918,88.3747,22027.0
2020-12-24 09:40:00,95.96,96.07,95.86,96.05,13974.0,88.3839,88.4852,88.2918,88.4668,13974.0
2020-12-24 09:45:00,96.06,96.19,95.8,95.91,13585.0,88.476,88.5957,88.2365,88.3378,13585.0
2020-12-24 09:50:00,95.87,96.15,95.79,96.02,5757.0,88.301,88.5589,88.2273,88.4392,5757.0
2020-12-24 09:55:00,96.05,96.35,96.05,96.23,10395.0,88.4668,88.7431,88.4668,88.6326,10395.0
2020-12-24 10:00:00,96.2,96.21,95.95,96.07,5569.0,88.6049,88.6142,88.3747,88.4852,5569.0
2020-12-24 10:05:00,96.11,96.18,95.96,95.98,8471.0,88.5221,88.5865,88.3839,88.4023,8471.0
2020-12-24 10:10:00,95.98,96.29,95.97,96.2,12605.0,88.4023,88.6878,88.3931,88.6049,12605.0
2020-12-24 10:15:00,96.16,96.16,96.04,96.11,22533.0,88.5681,88.5681,88.4576,88.5221,22533.0
2020-12-24 10:20:00,96.11,96.18,95.97,96.0,15552.0,88.5221,88.5865,88.3931,88.4207,15552.0
2020-12-24 10:25:00,96.0,96.22,95.97,96.16,12354.0,88.4207,88.6234,88.3931,88.5681,12354.0
2020-12-24 10:30:00,96.19,96.21,95.95,96.1,13646.0,88.5957,88.6142,88.3747,88.5128,13646.0
2020-12-24 10:35:00,96.1,96.1,95.96,96.04,7068.0,88.5128,88.5128,88.3839,88.4576,7068.0
2020-12-24 10:40:00,96.04,96.17,95.97,96.13,7683.0,88.4576,88.5773,88.3931,88.5405,7683.0
2020-12-24 10:45:00,96.13,96.31,96.08,96.31,4487.0,88.5405,88.7063,88.4944,88.7063,4487.0
2020-12-24 10:50:00,96.36,96.52,96.33,96.43,4694.0,88.7523,88.8997,88.7247,88.8168,4694.0
2020-12-24 10:55:00,96.42,96.73,96.42,96.61,4568.0,88.8076,89.0931,88.8076,88.9826,4568.0
2020-12-24 11:00:00,96.59,96.59,96.38,96.44,9678.0,88.9642,88.9642,88.7707,88.826,9678.0
2020-12-24 11:05:00,96.4,96.44,96.29,96.39,3933.0,88.7892,88.826,88.6878,88.7799,3933.0
2020-12-24 11:10:00,96.38,96.42,96.32,96.32,3543.0,88.7707,88.8076,88.7155,88.7155,3543.0
2020-12-24 11:15:00,96.32,96.32,96.06,96.06,8711.0,88.7155,88.7155,88.476,88.476,8711.0
2020-12-24 11:20:00,96.08,96.18,96.07,96.09,3224.0,88.4944,88.5865,88.4852,88.5036,3224.0
2020-12-24 11:25:00,96.12,96.12,95.94,95.98,13254.0,88.5313,88.5313,88.3655,88.4023,13254.0
2020-12-24 11:30:00,95.98,96.15,95.94,96.1,12526.0,88.4023,88.5589,88.3655,88.5128,12526.0
2020-12-24 11:35:00,96.09,96.18,96.0,96.0,6587.0,88.5036,88.5865,88.4207,88.4207,6587.0
2020-12-24 11:40:00,96.02,96.13,95.98,96.11,3107.0,88.4392,88.5405,88.4023,88.5221,3107.0
2020-12-24 11:45:00,96.12,96.16,95.99,96.12,7746.0,88.5313,88.5681,88.4115,88.5313,7746.0
2020-12-24 11:50:00,96.13,96.36,96.13,96.34,2520.0,88.5405,88.7523,88.5405,88.7339,2520.0
2020-12-24 11:55:00,96.29,96.4,96.27,96.38,8401.0,88.6878,88.7892,88.6694,88.7707,8401.0
2020-12-24 12:00:00,96.36,96.36,96.05,96.06,5181.0,88.7523,88.7523,88.4668,88.476,5181.0
2020-12-24 12:05:00,96.06,96.27,96.02,96.21,8517.0,88.476,88.6694,88.4392,88.6142,8517.0
2020-12-24 12:10:00,96.24,96.3,96.19,96.22,6313.0,88.6418,88.6971,88.5957,88.6234,6313.0
2020-12-24 12:15:00,96.21,96.27,96.16,96.25,7106.0,88.6142,88.6694,88.5681,88.651,7106.0
2020-12-24 12:20:00,96.25,96.43,96.23,96.37,12539.0,88.651,88.8168,88.6326,88.7615,12539.0
2020-12-24 12:25:00,96.35,96.41,96.19,96.41,12440.0,88.7431,88.7984,88.5957,88.7984,12440.0
2020-12-24 12:30:00,96.39,96.64,96.37,96.61,23878.0,88.7799,89.0102,88.7615,88.9826,23878.0
2020-12-24 12:35:00,96.6,96.77,96.59,96.75,18265.0,88.9734,89.1299,88.9642,89.1115,18265.0
2020-12-24 12:40:00,96.73,96.84,96.7,96.71,33036.0,89.0931,89.1944,89.0655,89.0747,33036.0
2020-12-24 12:45:00,96.72,96.78,96.66,96.69,21393.0,89.0839,89.1392,89.0286,89.0563,21393.0
2020-12-24 12:50:00,96.71,97.12,96.71,97.11,80623.0,89.0747,89.4523,89.0747,89.4431,80623.0
2020-12-24 12:55:00,97.1,97.42,97.1,97.3,122867.0,89.4339,89.7286,89.4339,89.6181,122867.0
2020-12-28 09:30:00,97.82,98.36,97.54,98.06,40019.0,90.097,90.5944,89.8392,90.3181,40019.0
2020-12-28 09:35:00,98.05,98.15,97.61,97.76,15962.0,90.3089,90.401,89.9036,90.0418,15962.0
2020-12-28 09:40:00,97.84,98.27,97.67,98.2,37420.0,90.1155,90.5115,89.9589,90.447,37420.0
2020-12-28 09:45:00,98.24,98.5,98.18,98.47,14940.0,90.4839,90.7234,90.4286,90.6957,14940.0
2020-12-28 09:50:00,98.5,98.54,98.31,98.4,10383.0,90.7234,90.7602,90.5484,90.6313,10383.0
2020-12-28 09:55:00,98.45,98.58,98.27,98.5,16764.0,90.6773,90.797,90.5115,90.7234,16764.0
2020-12-28 10:00:00,98.51,98.83,98.44,98.77,21030.0,90.7326,91.0273,90.6681,90.972,21030.0
2020-12-28 10:05:00,98.8,98.8,98.39,98.56,24865.0,90.9997,90.9997,90.622,90.7786,24865.0
2020-12-28 10:10:00,98.61,99.12,98.61,98.92,34019.0,90.8247,91.2944,90.8247,91.1102,34019.0
2020-12-28 10:15:00,98.95,98.99,98.58,98.62,15099.0,91.1378,91.1747,90.797,90.8339,15099.0
2020-12-28 10:20:00,98.65,98.76,98.54,98.73,21428.0,90.8615,90.9628,90.7602,90.9352,21428.0
2020-12-28 10:25:00,98.73,98.77,98.5,98.73,24580.0,90.9352,90.972,90.7234,90.9352,24580.0
2020-12-28 10:30:00,98.73,98.74,98.25,98.25,18494.0,90.9352,90.9444,90.4931,90.4931,18494.0
2020-12-28 10:35:00,98.12,98.12,97.76,97.79,11398.0,90.3734,90.3734,90.0418,90.0694,11398.0
2020-12-28 10:40:00,97.76,98.06,97.72,97.96,12603.0,90.0418,90.3181,90.0049,90.226,12603.0
2020-12-28 10:45:00,97.97,98.03,97.7,97.75,63897.0,90.2352,90.2905,89.9865,90.0326,63897.0
2020-12-28 10:50:00,97.75,98.08,97.74,98.01,23108.0,90.0326,90.3365,90.0234,90.272,23108.0
2020-12-28 10:55:00,98.05,98.12,97.97,98.12,10528.0,90.3089,90.3734,90.2352,90.3734,10528.0
2020-12-28 11:00:00,98.07,98.07,97.78,97.93,7939.0,90.3273,90.3273,90.0602,90.1984,7939.0
2020-12-28 11:05:00,97.89,98.08,97.86,98.08,13763.0,90.1615,90.3365,90.1339,90.3365,13763.0
2020-12-28 11:10:00,98.08,98.12,97.85,97.88,4865.0,90.3365,90.3734,90.1247,90.1523,4865.0
2020-12-28 11:15:00,97.89,97.95,97.79,97.85,5026.0,90.1615,90.2168,90.0694,90.1247,5026.0
2020-12-28 11:20:00,97.82,97.91,97.8,97.89,4092.0,90.097,90.1799,90.0786,90.1615,4092.0
2020-12-28 11:25:00,97.85,98.06,97.83,98.04,10075.0,90.1247,90.3181,90.1063,90.2997,10075.0
2020-12-28 11:30:00,98.03,98.03,97.79,97.83,17578.0,90.2905,90.2905,90.0694,90.1063,17578.0
2020-12-28 11:35:00,97.83,97.92,97.63,97.84,6054.0,90.1063,90.1892,89.922,90.1155,6054.0
2020-12-28 11:40:00,97.84,97.94,97.78,97.94,7514.0,90.1155,90.2076,90.0602,90.2076,7514.0
2020-12-28 11:45:00,97.94,98.15,97.91,98.12,7402.0,90.2076,90.401,90.1799,90.3734,7402.0
2020-12-28 11:50:00,98.08,98.08,97.66,97.74,4457.0,90.3365,90.3365,89.9497,90.0234,4457.0
2020-12-28 11:55:00,97.72,97.77,97.58,97.69,6207.0,90.0049,90.051,89.876,89.9773,6207.0
2020-12-28 12:00:00,97.7,97.79,97.63,97.72,4098.0,89.9865,90.0694,89.922,90.0049,4098.0
2020-12-28 12:05:00,97.72,97.78,97.63,97.65,5263.0,90.0049,90.0602,89.922,89.9405,5263.0
2020-12-28 12:10:00,97.63,97.66,97.54,97.66,9429.0,89.922,89.9497,89.8392,89.9497,9429.0
2020-12-28 12:15:00,97.67,97.67,97.56,97.56,3872.0,89.9589,89.9589,89.8576,89.8576,3872.0
2020-12-28 12:20:00,97.56,97.62,97.53,97.62,8800.0,89.8576,89.9128,89.8299,89.9128,8800.0
2020-12-28 12:25:00,97.59,97.65,97.55,97.58,2734.0,89.8852,89.9405,89.8484,89.876,2734.0
2020-12-28 12:30:00,97.56,97.63,97.52,97.53,4725.0,89.8576,89.922,89.8207,89.8299,4725.0
2020-12-28 12:35:00,97.54,97.67,97.5,97.67,8223.0,89.8392,89.9589,89.8023,89.9589,8223.0
2020-12-28 12:40:00,97.66,97.71,97.64,97.66,3791.0,89.9497,89.9957,89.9313,89.9497,3791.0
2020-12-28 12:45:00,97.69,97.81,97.69,97.75,3850.0,89.9773,90.0878,89.9773,90.0326,3850.0
2020-12-28 12:50:00,97.72,97.72,97.54,97.6,3791.0,90.0049,90.0049,89.8392,89.8944,3791.0
2020-12-28 12:55:00,97.53,97.59,97.44,97.56,24555.0,89.8299,89.8852,89.747,89.8576,24555.0
2020-12-28 13:00:00,97.55,97.58,97.48,97.48,5858.0,89.8484,89.876,89.7839,89.7839,5858.0
2020-12-28 13:05:00,97.51,97.6,97.48,97.55,4468.0,89.8115,89.8944,89.7839,89.8484,4468.0
2020-12-28 13:10:00,97.59,97.63,97.53,97.56,4135.0,89.8852,89.922,89.8299,89.8576,4135.0
2020-12-28 13:15:00,97.56,97.69,97.52,97.66,12735.0,89.8576,89.9773,89.8207,89.9497,12735.0
2020-12-28 13:20:00,97.64,97.83,97.6,97.74,21270.0,89.9313,90.1063,89.8944,90.0234,21270.0
2020-12-28 13:25:00,97.77,97.82,97.71,97.71,8223.0,90.051,90.097,89.9957,89.9957,8223.0
2020-12-28 13:30:00,97.71,97.73,97.65,97.65,9454.0,89.9957,90.0142,89.9405,89.9405,9454.0
2020-12-28 13:35:00,97.63,97.8,97.63,97.76,5161.0,89.922,90.0786,89.922,90.0418,5161.0
2020-12-28 13:40:00,97.72,97.85,97.7,97.79,7769.0,90.0049,90.1247,89.9865,90.0694,7769.0
2020-12-28 13:45:00,97.81,97.83,97.7,97.75,8814.0,90.0878,90.1063,89.9865,90.0326,8814.0
2020-12-28 13:50:00,97.74,97.82,97.71,97.82,8878.0,90.0234,90.097,89.9957,90.097,8878.0
2020-12-28 13:55:00,97.81,97.87,97.79,97.85,6555.0,90.0878,90.1431,90.0694,90.1247,6555.0
2020-12-28 14:00:00,97.85,97.97,97.84,97.97,14860.0,90.1247,90.2352,90.1155,90.2352,14860.0
2020-12-28 14:05:00,97.94,98.08,97.93,97.97,6586.0,90.2076,90.3365,90.1984,90.2352,6586.0
2020-12-28 14:10:00,97.99,98.2,97.99,98.2,8756.0,90.2536,90.447,90.2536,90.447,8756.0
2020-12-28 14:15:00,98.18,98.33,98.17,98.21,10578.0,90.4286,90.5668,90.4194,90.4563,10578.0
2020-12-28 14:20:00,98.22,98.23,98.09,98.18,5163.0,90.4655,90.4747,90.3457,90.4286,5163.0
2020-12-28 14:25:00,98.19,98.19,98.02,98.02,4048.0,90.4378,90.4378,90.2813,90.2813,4048.0
2020-12-28 14:30:00,98.08,98.15,98.05,98.12,4467.0,90.3365,90.401,90.3089,90.3734,4467.0
2020-12-28 14:35:00,98.09,98.18,98.09,98.16,12403.0,90.3457,90.4286,90.3457,90.4102,12403.0
2020-12-28 14:40:00,98.16,98.26,98.13,98.23,12684.0,90.4102,90.5023,90.3826,90.4747,12684.0
2020-12-28 14:45:00,98.22,98.27,98.17,98.19,8536.0,90.4655,90.5115,90.4194,90.4378,8536.0
2020-12-28 14:50:00,98.18,98.18,97.99,98.03,6719.0,90.4286,90.4286,90.2536,90.2905,6719.0
2020-12-28 14:55:00,98.03,98.13,98.0,98.12,13175.0,90.2905,90.3826,90.2628,90.3734,13175.0
2020-12-28 15:00:00,98.11,98.11,98.02,98.1,12075.0,90.3641,90.3641,90.2813,90.3549,12075.0
2020-12-28 15:05:00,98.12,98.14,97.94,98.07,34089.0,90.3734,90.3918,90.2076,90.3273,34089.0
2020-12-28 15:10:00,98.04,98.09,98.01,98.09,14163.0,90.2997,90.3457,90.272,90.3457,14163.0
2020-12-28 15:15:00,98.1,98.13,97.99,97.99,11793.0,90.3549,90.3826,90.2536,90.2536,11793.0
2020-12-28 15:20:00,97.99,98.02,97.88,97.9,8286.0,90.2536,90.2813,90.1523,90.1707,8286.0
2020-12-28 15:25:00,97.9,98.0,97.8,97.81,10769.0,90.1707,90.2628,90.0786,90.0878,10769.0
2020-12-28 15:30:00,97.81,97.88,97.73,97.76,14837.0,90.0878,90.1523,90.0142,90.0418,14837.0
2020-12-28 15:35:00,97.75,97.84,97.75,97.79,19857.0,90.0326,90.1155,90.0326,90.0694,19857.0
2020-12-28 15:40:00,97.79,97.88,97.68,97.77,33000.0,90.0694,90.1523,89.9681,90.051,33000.0
2020-12-28 15:45:00,97.78,97.86,97.73,97.75,32853.0,90.0602,90.1339,90.0142,90.0326,32853.0
2020-12-28 15:50:00,97.78,97.81,97.52,97.63,68842.0,90.0602,90.0878,89.8207,89.922,68842.0
2020-12-28 15:55:00,97.63,97.73,97.52,97.55,134548.0,89.922,90.0142,89.8207,89.8484,134548.0
2020-12-29 09:30:00,97.56,97.77,97.01,97.01,30361.0,89.8576,90.051,89.351,89.351,30361.0
2020-12-29 09:35:00,97.01,97.09,96.56,96.56,12593.0,89.351,89.4247,88.9365,88.9365,12593.0
2020-12-29 09:40:00,96.57,96.76,96.25,96.41,14272.0,88.9457,89.1207,88.651,88.7984,14272.0
2020-12-29 09:45:00,96.42,96.68,96.3,96.41,8898.0,88.8076,89.047,88.6971,88.7984,8898.0
2020-12-29 09:50:00,96.48,96.52,96.05,96.19,11574.0,88.8628,88.8997,88.4668,88.5957,11574.0
2020-12-29 09:55:00,96.09,96.15,95.75,95.98,16379.0,88.5036,88.5589,88.1905,88.4023,16379.0
2020-12-29 10:00:00,95.97,96.35,95.92,96.08,24627.0,88.3931,88.7431,88.3471,88.4944,24627.0
2020-12-29 10:05:00,96.06,96.2,95.91,96.11,28710.0,88.476,88.6049,88.3378,88.5221,28710.0
2020-12-29 10:10:00,96.09,96.09,95.54,95.54,16260.0,88.5036,88.5036,87.9971,87.9971,16260.0
2020-12-29 10:15:00,95.55,95.72,95.46,95.5,13411.0,88.0063,88.1628,87.9234,87.9602,13411.0
2020-12-29 10:20:00,95.53,96.2,95.52,96.2,11143.0,87.9878,88.6049,87.9786,88.6049,11143.0
2020-12-29 10:25:00,96.2,96.2,95.87,95.94,19496.0,88.6049,88.6049,88.301,88.3655,19496.0
2020-12-29 10:30:00,95.92,96.02,95.76,96.02,13797.0,88.3471,88.4392,88.1997,88.4392,13797.0
2020-12-29 10:35:00,96.02,96.25,95.96,96.06,13789.0,88.4392,88.651,88.3839,88.476,13789.0
2020-12-29 10:40:00,96.06,96.32,96.01,96.28,18951.0,88.476,88.7155,88.4299,88.6786,18951.0
2020-12-29 10:45:00,96.24,96.27,95.92,95.92,9656.0,88.6418,88.6694,88.3471,88.3471,9656.0
2020-12-29 10:50:00,95.92,95.99,95.7,95.7,12639.0,88.3471,88.4115,88.1444,88.1444,12639.0
2020-12-29 10:55:00,95.78,96.2,95.77,96.15,13798.0,88.2181,88.6049,88.2089,88.5589,13798.0
2020-12-29 11:00:00,96.14,96.18,95.89,95.93,23152.0,88.5497,88.5865,88.3194,88.3563,23152.0
2020-12-29 11:05:00,95.94,96.06,95.94,95.97,4334.0,88.3655,88.476,88.3655,88.3931,4334.0
2020-12-29 11:10:00,95.98,96.08,95.95,95.95,10856.0,88.4023,88.4944,88.3747,88.3747,10856.0
2020-12-29 11:15:00,95.92,96.0,95.87,95.95,10459.0,88.3471,88.4207,88.301,88.3747,10459.0
2020-12-29 11:20:00,95.96,96.06,95.95,96.03,7480.0,88.3839,88.476,88.3747,88.4484,7480.0
2020-12-29 11:25:00,96.0,96.04,95.9,95.95,10763.0,88.4207,88.4576,88.3286,88.3747,10763.0
2020-12-29 11:30:00,95.96,95.99,95.91,95.93,8324.0,88.3839,88.4115,88.3378,88.3563,8324.0
2020-12-29 11:35:00,95.96,96.1,95.96,96.09,17066.0,88.3839,88.5128,88.3839,88.5036,17066.0
2020-12-29 11:40:00,96.06,96.31,96.0,96.2,23474.0,88.476,88.7063,88.4207,88.6049,23474.0
2020-12-29 11:45:00,96.25,96.43,96.25,96.42,14875.0,88.651,88.8168,88.651,88.8076,14875.0
2020-12-29 11:50:00,96.42,96.48,96.27,96.28,23783.0,88.8076,88.8628,88.6694,88.6786,23783.0
2020-12-29 11:55:00,96.31,96.54,96.28,96.54,57453.0,88.7063,88.9181,88.6786,88.9181,57453.0
2020-12-29 12:00:00,96.54,96.74,96.51,96.7,13404.0,88.9181,89.1023,88.8905,89.0655,13404.0
2020-12-29 12:05:00,96.69,96.7,96.55,96.6,7285.0,89.0563,89.0655,88.9273,88.9734,7285.0
2020-12-29 12:10:00,96.57,96.59,96.38,96.5,9101.0,88.9457,88.9642,88.7707,88.8813,9101.0
2020-12-29 12:15:00,96.5,96.63,96.44,96.48,10081.0,88.8813,89.001,88.826,88.8628,10081.0
2020-12-29 12:20:00,96.45,96.49,96.35,96.45,13934.0,88.8352,88.872,88.7431,88.8352,13934.0
2020-12-29 12:25:00,96.46,96.54,96.23,96.25,45436.0,88.8444,88.9181,88.6326,88.651,45436.0
2020-12-29 12:30:00,96.23,96.27,96.13,96.16,16654.0,88.6326,88.6694,88.5405,88.5681,16654.0
2020-12-29 12:35:00,96.17,96.19,96.1,96.11,8906.0,88.5773,88.5957,88.5128,88.5221,8906.0
2020-12-29 12:40:00,96.12,96.2,96.08,96.19,28037.0,88.5313,88.6049,88.4944,88.5957,28037.0
2020-12-29 12:45:00,96.19,96.2,96.03,96.03,7774.0,88.5957,88.6049,88.4484,88.4484,7774.0
2020-12-29 12:50:00,96.02,96.02,95.87,95.88,17266.0,88.4392,88.4392,88.301,88.3102,17266.0
2020-12-29 12:55:00,95.89,96.04,95.84,96.0,40579.0,88.3194,88.4576,88.2734,88.4207,40579.0
2020-12-29 13:00:00,96.0,96.15,95.99,96.09,13229.0,88.4207,88.5589,88.4115,88.5036,13229.0
2020-12-29 13:05:00,96.07,96.1,96.02,96.09,6492.0,88.4852,88.5128,88.4392,88.5036,6492.0
2020-12-29 13:10:00,96.09,96.25,96.05,96.18,10636.0,88.5036,88.651,88.4668,88.5865,10636.0
2020-12-29 13:15:00,96.18,96.39,96.16,96.37,21494.0,88.5865,88.7799,88.5681,88.7615,21494.0
2020-12-29 13:20:00,96.35,96.35,96.15,96.19,10429.0,88.7431,88.7431,88.5589,88.5957,10429.0
2020-12-29 13:25:00,96.22,96.3,96.15,96.27,13359.0,88.6234,88.6971,88.5589,88.6694,13359.0
2020-12-29 13:30:00,96.24,96.29,96.16,96.2,8721.0,88.6418,88.6878,88.5681,88.6049,8721.0
2020-12-29 13:35:00,96.2,96.22,96.12,96.14,22096.0,88.6049,88.6234,88.5313,88.5497,22096.0
2020-12-29 13:40:00,96.15,96.21,96.09,96.17,23947.0,88.5589,88.6142,88.5036,88.5773,23947.0
2020-12-29 13:45:00,96.18,96.38,96.17,96.35,15298.0,88.5865,88.7707,88.5773,88.7431,15298.0
2020-12-29 13:50:00,96.35,96.47,96.32,96.45,19503.0,88.7431,88.8536,88.7155,88.8352,19503.0
2020-12-29 13:55:00,96.45,96.51,96.44,96.45,13911.0,88.8352,88.8905,88.826,88.8352,13911.0
2020-12-29 14:00:00,96.45,96.46,96.27,96.33,10042.0,88.8352,88.8444,88.6694,88.7247,10042.0
2020-12-29 14:05:00,96.35,96.41,96.27,96.29,9120.0,88.7431,88.7984,88.6694,88.6878,9120.0
2020-12-29 14:10:00,96.33,96.33,96.12,96.14,8759.0,88.7247,88.7247,88.5313,88.5497,8759.0
2020-12-29 14:15:00,96.13,96.13,95.97,96.01,13454.0,88.5405,88.5405,88.3931,88.4299,13454.0
2020-12-29 14:20:00,95.99,96.09,95.98,96.06,12209.0,88.4115,88.5036,88.4023,88.476,12209.0
2020-12-29 14:25:00,96.04,96.05,95.86,95.87,17376.0,88.4576,88.4668,88.2918,88.301,17376.0
2020-12-29 14:30:00,95.88,96.0,95.88,96.0,6650.0,88.3102,88.4207,88.3102,88.4207,6650.0
2020-12-29 14:35:00,95.99,96.1,95.98,96.05,12303.0,88.4115,88.5128,88.4023,88.4668,12303.0
2020-12-29 14:40:00,96.04,96.04,95.93,95.93,10045.0,88.4576,88.4576,88.3563,88.3563,10045.0
2020-12-29 14:45:00,95.93,96.03,95.9,96.01,15960.0,88.3563,88.4484,88.3286,88.4299,15960.0
2020-12-29 14:50:00,96.02,96.12,95.94,96.01,13325.0,88.4392,88.5313,88.3655,88.4299,13325.0
2020-12-29 14:55:00,96.0,96.0,95.78,95.84,17482.0,88.4207,88.4207,88.2181,88.2734,17482.0
2020-12-29 15:00:00,95.84,96.03,95.84,95.98,7992.0,88.2734,88.4484,88.2734,88.4023,7992.0
2020-12-29 15:05:00,95.97,95.97,95.79,95.91,12960.0,88.3931,88.3931,88.2273,88.3378,12960.0
2020-12-29 15:10:00,95.92,96.05,95.92,96.0,11219.0,88.3471,88.4668,88.3471,88.4207,11219.0
2020-12-29 15:15:00,96.03,96.06,95.91,96.06,10050.0,88.4484,88.476,88.3378,88.476,10050.0
2020-12-29 15:20:00,96.07,96.16,96.02,96.15,11385.0,88.4852,88.5681,88.4392,88.5589,11385.0
2020-12-29 15:25:00,96.15,96.23,96.1,96.23,13450.0,88.5589,88.6326,88.5128,88.6326,13450.0
2020-12-29 15:30:00,96.23,96.3,96.16,96.2,19317.0,88.6326,88.6971,88.5681,88.6049,19317.0
2020-12-29 15:35:00,96.21,96.25,96.11,96.25,18678.0,88.6142,88.651,88.5221,88.651,18678.0
2020-12-29 15:40:00,96.24,96.28,96.15,96.26,34758.0,88.6418,88.6786,88.5589,88.6602,34758.0
2020-12-29 15:45:00,96.23,96.32,96.21,96.28,25729.0,88.6326,88.7155,88.6142,88.6786,25729.0
2020-12-29 15:50:00,96.27,96.31,96.18,96.2,39987.0,88.6694,88.7063,88.5865,88.6049,39987.0
2020-12-29 15:55:00,96.19,96.26,96.13,96.19,87583.0,88.5957,88.6602,88.5405,88.5957,87583.0
2020-12-30 09:30:00,96.5,96.51,95.97,96.22,27148.0,88.8813,88.8905,88.3931,88.6234,27148.0
2020-12-30 09:35:00,96.31,96.93,96.17,96.92,15985.0,88.7063,89.2773,88.5773,89.2681,15985.0
2020-12-30 09:40:00,96.87,97.04,96.86,96.86,11136.0,89.222,89.3786,89.2128,89.2128,11136.0
2020-12-30 09:45:00,97.02,97.06,96.72,96.8,31326.0,89.3602,89.397,89.0839,89.1576,31326.0
2020-12-30 09:50:00,96.81,97.4,96.74,97.35,21312.0,89.1668,89.7102,89.1023,89.6642,21312.0
2020-12-30 09:55:00,97.35,97.4,97.18,97.36,13231.0,89.6642,89.7102,89.5076,89.6734,13231.0
2020-12-30 10:00:00,97.38,97.68,97.38,97.54,11488.0,89.6918,89.9681,89.6918,89.8392,11488.0
2020-12-30 10:05:00,97.54,97.54,97.2,97.26,8818.0,89.8392,89.8392,89.526,89.5813,8818.0
2020-12-30 10:10:00,97.22,97.24,97.01,97.06,9096.0,89.5444,89.5628,89.351,89.397,9096.0
2020-12-30 10:15:00,97.01,97.24,96.97,97.2,19775.0,89.351,89.5628,89.3142,89.526,19775.0
2020-12-30 10:20:00,97.15,97.28,97.11,97.17,14511.0,89.4799,89.5997,89.4431,89.4984,14511.0
2020-12-30 10:25:00,97.15,97.45,97.15,97.34,7571.0,89.4799,89.7563,89.4799,89.6549,7571.0
2020-12-30 10:30:00,97.39,97.7,97.38,97.68,8759.0,89.701,89.9865,89.6918,89.9681,8759.0
2020-12-30 10:35:00,97.68,97.68,97.37,97.42,6280.0,89.9681,89.9681,89.6826,89.7286,6280.0
2020-12-30 10:40:00,97.4,97.71,97.4,97.61,6571.0,89.7102,89.9957,89.7102,89.9036,6571.0
2020-12-30 10:45:00,97.61,97.67,97.58,97.62,4576.0,89.9036,89.9589,89.876,89.9128,4576.0
2020-12-30 10:50:00,97.6,97.66,97.45,97.66,5023.0,89.8944,89.9497,89.7563,89.9497,5023.0
2020-12-30 10:55:00,97.62,97.7,97.56,97.62,4972.0,89.9128,89.9865,89.8576,89.9128,4972.0
2020-12-30 11:00:00,97.62,97.75,97.6,97.71,5992.0,89.9128,90.0326,89.8944,89.9957,5992.0
2020-12-30 11:05:00,97.68,97.79,97.64,97.67,6122.0,89.9681,90.0694,89.9313,89.9589,6122.0
2020-12-30 11:10:00,97.64,97.71,97.48,97.53,3825.0,89.9313,89.9957,89.7839,89.8299,3825.0
2020-12-30 11:15:00,97.5,97.5,97.38,97.49,3502.0,89.8023,89.8023,89.6918,89.7931,3502.0
2020-12-30 11:20:00,97.47,97.66,97.47,97.61,4640.0,89.7747,89.9497,89.7747,89.9036,4640.0
2020-12-30 11:25:00,97.57,97.58,97.33,97.33,4209.0,89.8668,89.876,89.6457,89.6457,4209.0
2020-12-30 11:30:00,97.25,97.41,97.25,97.31,5391.0,89.572,89.7194,89.572,89.6273,5391.0
2020-12-30 11:35:00,97.31,97.38,97.21,97.22,2134.0,89.6273,89.6918,89.5352,89.5444,2134.0
2020-12-30 11:40:00,97.08,97.28,97.08,97.26,6327.0,89.4155,89.5997,89.4155,89.5813,6327.0
2020-12-30 11:45:00,97.25,97.25,97.05,97.19,53259.0,89.572,89.572,89.3878,89.5168,53259.0
2020-12-30 11:50:00,97.21,97.31,97.21,97.27,3502.0,89.5352,89.6273,89.5352,89.5905,3502.0
2020-12-30 11:55:00,97.24,97.25,97.11,97.19,4180.0,89.5628,89.572,89.4431,89.5168,4180.0
2020-12-30 12:00:00,97.16,97.38,97.16,97.38,6040.0,89.4892,89.6918,89.4892,89.6918,6040.0
2020-12-30 12:05:00,97.4,97.44,97.36,97.38,3567.0,89.7102,89.747,89.6734,89.6918,3567.0
2020-12-30 12:10:00,97.36,97.51,97.36,97.46,2227.0,89.6734,89.8115,89.6734,89.7655,2227.0
2020-12-30 12:15:00,97.42,97.54,97.41,97.42,11709.0,89.7286,89.8392,89.7194,89.7286,11709.0
2020-12-30 12:20:00,97.41,97.56,97.4,97.52,6977.0,89.7194,89.8576,89.7102,89.8207,6977.0
2020-12-30 12:25:00,97.5,97.65,97.47,97.47,6707.0,89.8023,89.9405,89.7747,89.7747,6707.0
2020-12-30 12:30:00,97.45,97.46,97.35,97.42,8659.0,89.7563,89.7655,89.6642,89.7286,8659.0
2020-12-30 12:35:00,97.43,97.43,97.34,97.35,5307.0,89.7378,89.7378,89.6549,89.6642,5307.0
2020-12-30 12:40:00,97.3,97.51,97.3,97.51,7151.0,89.6181,89.8115,89.6181,89.8115,7151.0
2020-12-30 12:45:00,97.54,97.54,97.35,97.41,5751.0,89.8392,89.8392,89.6642,89.7194,5751.0
2020-12-30 12:50:00,97.41,97.52,97.39,97.52,4561.0,89.7194,89.8207,89.701,89.8207,4561.0
2020-12-30 12:55:00,97.51,97.7,97.51,97.6,5128.0,89.8115,89.9865,89.8115,89.8944,5128.0
2020-12-30 13:00:00,97.62,97.64,97.56,97.64,4169.0,89.9128,89.9313,89.8576,89.9313,4169.0
2020-12-30 13:05:00,97.65,97.7,97.48,97.54,5704.0,89.9405,89.9865,89.7839,89.8392,5704.0
2020-12-30 13:10:00,97.5,97.55,97.43,97.44,5935.0,89.8023,89.8484,89.7378,89.747,5935.0
2020-12-30 13:15:00,97.41,97.58,97.41,97.57,4282.0,89.7194,89.876,89.7194,89.8668,4282.0
2020-12-30 13:20:00,97.56,97.59,97.51,97.59,11694.0,89.8576,89.8852,89.8115,89.8852,11694.0
2020-12-30 13:25:00,97.55,97.67,97.53,97.55,4387.0,89.8484,89.9589,89.8299,89.8484,4387.0
2020-12-30 13:30:00,97.56,97.58,97.52,97.56,9556.0,89.8576,89.876,89.8207,89.8576,9556.0
2020-12-30 13:35:00,97.56,97.64,97.55,97.55,5712.0,89.8576,89.9313,89.8484,89.8484,5712.0
2020-12-30 13:40:00,97.54,97.54,97.42,97.49,11124.0,89.8392,89.8392,89.7286,89.7931,11124.0
2020-12-30 13:45:00,97.46,97.49,97.44,97.44,5005.0,89.7655,89.7931,89.747,89.747,5005.0
2020-12-30 13:50:00,97.47,97.48,97.34,97.34,6118.0,89.7747,89.7839,89.6549,89.6549,6118.0
2020-12-30 13:55:00,97.34,97.39,97.25,97.25,5410.0,89.6549,89.701,89.572,89.572,5410.0
2020-12-30 14:00:00,97.24,97.29,97.11,97.19,15086.0,89.5628,89.6089,89.4431,89.5168,15086.0
2020-12-30 14:05:00,97.23,97.55,97.23,97.55,8417.0,89.5536,89.8484,89.5536,89.8484,8417.0
2020-12-30 14:10:00,97.56,97.61,97.48,97.58,8044.0,89.8576,89.9036,89.7839,89.876,8044.0
2020-12-30 14:15:00,97.55,97.59,97.43,97.53,5621.0,89.8484,89.8852,89.7378,89.8299,5621.0
2020-12-30 14:20:00,97.52,97.55,97.45,97.51,5868.0,89.8207,89.8484,89.7563,89.8115,5868.0
2020-12-30 14:25:00,97.48,97.55,97.47,97.48,5021.0,89.7839,89.8484,89.7747,89.7839,5021.0
2020-12-30 14:30:00,97.44,97.54,97.43,97.51,9128.0,89.747,89.8392,89.7378,89.8115,9128.0
2020-12-30 14:35:00,97.48,97.52,97.44,97.45,4642.0,89.7839,89.8207,89.747,89.7563,4642.0
2020-12-30 14:40:00,97.45,97.47,97.39,97.42,11571.0,89.7563,89.7747,89.701,89.7286,11571.0
2020-12-30 14:45:00,97.38,97.49,97.38,97.46,4918.0,89.6918,89.7931,89.6918,89.7655,4918.0
2020-12-30 14:50:00,97.49,97.49,97.24,97.24,7436.0,89.7931,89.7931,89.5628,89.5628,7436.0
2020-12-30 14:55:00,97.23,97.28,97.2,97.27,5900.0,89.5536,89.5997,89.526,89.5905,5900.0
2020-12-30 15:00:00,97.27,97.34,97.27,97.31,7326.0,89.5905,89.6549,89.5905,89.6273,7326.0
2020-12-30 15:05:00,97.3,97.34,97.26,97.31,9736.0,89.6181,89.6549,89.5813,89.6273,9736.0
2020-12-30 15:10:00,97.33,97.49,97.32,97.43,15001.0,89.6457,89.7931,89.6365,89.7378,15001.0
2020-12-30 15:15:00,97.43,97.64,97.43,97.63,9560.0,89.7378,89.9313,89.7378,89.922,9560.0
2020-12-30 15:20:00,97.64,97.73,97.59,97.65,10093.0,89.9313,90.0142,89.8852,89.9405,10093.0
2020-12-30 15:25:00,97.64,97.72,97.61,97.72,16245.0,89.9313,90.0049,89.9036,90.0049,16245.0
2020-12-30 15:30:00,97.72,97.75,97.61,97.66,12597.0,90.0049,90.0326,89.9036,89.9497,12597.0
2020-12-30 15:35:00,97.65,97.72,97.61,97.64,13437.0,89.9405,90.0049,89.9036,89.9313,13437.0
2020-12-30 15:40:00,97.64,97.75,97.6,97.64,17957.0,89.9313,90.0326,89.8944,89.9313,17957.0
2020-12-30 15:45:00,97.64,97.8,97.59,97.72,30479.0,89.9313,90.0786,89.8852,90.0049,30479.0
2020-12-30 15:50:00,97.74,97.98,97.7,97.97,46983.0,90.0234,90.2444,89.9865,90.2352,46983.0
2020-12-30 15:55:00,97.95,97.96,97.7,97.86,159973.0,90.2168,90.226,89.9865,90.1339,159973.0
2020-12-31 09:30:00,98.0,98.0,97.34,97.47,21168.0,90.2628,90.2628,89.6549,89.7747,21168.0
2020-12-31 09:35:00,97.53,97.74,97.31,97.44,5969.0,89.8299,90.0234,89.6273,89.747,5969.0
2020-12-31 09:40:00,97.27,97.69,97.18,97.52,6004.0,89.5905,89.9773,89.5076,89.8207,6004.0
2020-12-31 09:45:00,97.5,97.61,97.28,97.3,12129.0,89.8023,89.9036,89.5997,89.6181,12129.0
2020-12-31 09:50:00,97.29,97.4,97.06,97.4,5612.0,89.6089,89.7102,89.397,89.7102,5612.0
2020-12-31 09:55:00,97.4,97.58,97.4,97.45,3136.0,89.7102,89.876,89.7102,89.7563,3136.0
2020-12-31 10:00:00,97.5,97.86,97.39,97.73,8094.0,89.8023,90.1339,89.701,90.0142,8094.0
2020-12-31 10:05:00,97.65,97.72,97.52,97.6,2764.0,89.9405,90.0049,89.8207,89.8944,2764.0
2020-12-31 10:10:00,97.61,97.68,97.46,97.62,3216.0,89.9036,89.9681,89.7655,89.9128,3216.0
2020-12-31 10:15:00,97.58,97.7,97.52,97.56,1802.0,89.876,89.9865,89.8207,89.8576,1802.0
2020-12-31 10:20:00,97.61,97.76,97.61,97.76,2333.0,89.9036,90.0418,89.9036,90.0418,2333.0
2020-12-31 10:25:00,97.73,97.91,97.63,97.91,11721.0,90.0142,90.1799,89.922,90.1799,11721.0
2020-12-31 10:30:00,97.97,98.15,97.8,98.12,7260.0,90.2352,90.401,90.0786,90.3734,7260.0
2020-12-31 10:35:00,98.14,98.25,98.08,98.23,4905.0,90.3918,90.4931,90.3365,90.4747,4905.0
2020-12-31 10:40:00,98.25,98.36,98.19,98.2,11577.0,90.4931,90.5944,90.4378,90.447,11577.0
2020-12-31 10:45:00,98.26,98.49,98.26,98.49,17649.0,90.5023,90.7141,90.5023,90.7141,17649.0
2020-12-31 10:50:00,98.45,98.49,98.32,98.42,13562.0,90.6773,90.7141,90.5576,90.6497,13562.0
2020-12-31 10:55:00,98.38,98.54,98.38,98.52,6922.0,90.6128,90.7602,90.6128,90.7418,6922.0
2020-12-31 11:00:00,98.57,98.79,98.5,98.76,4931.0,90.7878,90.9905,90.7234,90.9628,4931.0
2020-12-31 11:05:00,98.68,98.74,98.6,98.6,3435.0,90.8891,90.9444,90.8155,90.8155,3435.0
2020-12-31 11:10:00,98.6,98.64,98.42,98.47,7495.0,90.8155,90.8523,90.6497,90.6957,7495.0
2020-12-31 11:15:00,98.44,98.6,98.43,98.54,6943.0,90.6681,90.8155,90.6589,90.7602,6943.0
2020-12-31 11:20:00,98.55,98.59,98.5,98.59,1415.0,90.7694,90.8063,90.7234,90.8063,1415.0
2020-12-31 11:25:00,98.6,98.61,98.5,98.55,4225.0,90.8155,90.8247,90.7234,90.7694,4225.0
2020-12-31 11:30:00,98.51,98.71,98.51,98.59,4721.0,90.7326,90.9168,90.7326,90.8063,4721.0
2020-12-31 11:35:00,98.57,98.79,98.55,98.73,24002.0,90.7878,90.9905,90.7694,90.9352,24002.0
2020-12-31 11:40:00,98.75,98.75,98.68,98.68,3379.0,90.9536,90.9536,90.8891,90.8891,3379.0
2020-12-31 11:45:00,98.69,98.75,98.64,98.73,4662.0,90.8984,90.9536,90.8523,90.9352,4662.0
2020-12-31 11:50:00,98.76,98.82,98.73,98.79,8991.0,90.9628,91.0181,90.9352,90.9905,8991.0
2020-12-31 11:55:00,98.75,98.89,98.66,98.78,6226.0,90.9536,91.0826,90.8707,90.9813,6226.0
2020-12-31 12:00:00,98.8,98.87,98.7,98.76,2829.0,90.9997,91.0641,90.9076,90.9628,2829.0
2020-12-31 12:05:00,98.78,98.79,98.74,98.78,4306.0,90.9813,90.9905,90.9444,90.9813,4306.0
2020-12-31 12:10:00,98.79,98.83,98.74,98.74,5983.0,90.9905,91.0273,90.9444,90.9444,5983.0
2020-12-31 12:15:00,98.71,98.78,98.71,98.73,3190.0,90.9168,90.9813,90.9168,90.9352,3190.0
2020-12-31 12:20:00,98.75,98.78,98.66,98.78,4457.0,90.9536,90.9813,90.8707,90.9813,4457.0
2020-12-31 12:25:00,98.78,98.85,98.75,98.81,5600.0,90.9813,91.0457,90.9536,91.0089,5600.0
2020-12-31 12:30:00,98.79,98.86,98.77,98.79,10589.0,90.9905,91.0549,90.972,90.9905,10589.0
2020-12-31 12:35:00,98.77,98.85,98.71,98.77,12010.0,90.972,91.0457,90.9168,90.972,12010.0
2020-12-31 12:40:00,98.74,98.76,98.72,98.75,4356.0,90.9444,90.9628,90.926,90.9536,4356.0
2020-12-31 12:45:00,98.77,98.81,98.69,98.72,7040.0,90.972,91.0089,90.8984,90.926,7040.0
2020-12-31 12:50:00,98.64,98.7,98.58,98.7,10641.0,90.8523,90.9076,90.797,90.9076,10641.0
2020-12-31 12:55:00,98.7,98.73,98.65,98.73,2417.0,90.9076,90.9352,90.8615,90.9352,2417.0
2020-12-31 13:00:00,98.73,98.74,98.64,98.7,2890.0,90.9352,90.9444,90.8523,90.9076,2890.0
2020-12-31 13:05:00,98.73,98.74,98.61,98.65,2965.0,90.9352,90.9444,90.8247,90.8615,2965.0
2020-12-31 13:10:00,98.66,98.73,98.65,98.71,3736.0,90.8707,90.9352,90.8615,90.9168,3736.0
2020-12-31 13:15:00,98.74,98.77,98.71,98.72,4136.0,90.9444,90.972,90.9168,90.926,4136.0
2020-12-31 13:20:00,98.74,98.81,98.74,98.74,3650.0,90.9444,91.0089,90.9444,90.9444,3650.0
2020-12-31 13:25:00,98.71,98.78,98.64,98.68,4049.0,90.9168,90.9813,90.8523,90.8891,4049.0
2020-12-31 13:30:00,98.7,98.72,98.64,98.67,3034.0,90.9076,90.926,90.8523,90.8799,3034.0
2020-12-31 13:35:00,98.65,98.66,98.48,98.48,5770.0,90.8615,90.8707,90.7049,90.7049,5770.0
2020-12-31 13:40:00,98.53,98.53,98.39,98.44,5135.0,90.751,90.751,90.622,90.6681,5135.0
2020-12-31 13:45:00,98.49,98.55,98.41,98.49,4460.0,90.7141,90.7694,90.6405,90.7141,4460.0
2020-12-31 13:50:00,98.46,98.47,98.36,98.44,7236.0,90.6865,90.6957,90.5944,90.6681,7236.0
2020-12-31 13:55:00,98.43,98.53,98.43,98.53,3080.0,90.6589,90.751,90.6589,90.751,3080.0
2020-12-31 14:00:00,98.51,98.52,98.42,98.46,5612.0,90.7326,90.7418,90.6497,90.6865,5612.0
2020-12-31 14:05:00,98.43,98.47,98.2,98.33,11918.0,90.6589,90.6957,90.447,90.5668,11918.0
2020-12-31 14:10:00,98.32,98.48,98.28,98.48,4501.0,90.5576,90.7049,90.5207,90.7049,4501.0
2020-12-31 14:15:00,98.48,98.73,98.48,98.59,19007.0,90.7049,90.9352,90.7049,90.8063,19007.0
2020-12-31 14:20:00,98.59,98.64,98.52,98.64,8111.0,90.8063,90.8523,90.7418,90.8523,8111.0
2020-12-31 14:25:00,98.62,98.68,98.56,98.62,7054.0,90.8339,90.8891,90.7786,90.8339,7054.0
2020-12-31 14:30:00,98.65,98.78,98.6,98.75,9577.0,90.8615,90.9813,90.8155,90.9536,9577.0
2020-12-31 14:35:00,98.73,98.8,98.72,98.74,22380.0,90.9352,90.9997,90.926,90.9444,22380.0
2020-12-31 14:40:00,98.75,98.77,98.71,98.75,2122.0,90.9536,90.972,90.9168,90.9536,2122.0
2020-12-31 14:45:00,98.73,98.74,98.65,98.7,4097.0,90.9352,90.9444,90.8615,90.9076,4097.0
2020-12-31 14:50:00,98.67,98.73,98.59,98.69,4995.0,90.8799,90.9352,90.8063,90.8984,4995.0
2020-12-31 14:55:00,98.7,98.75,98.64,98.64,7981.0,90.9076,90.9536,90.8523,90.8523,7981.0
2020-12-31 15:00:00,98.63,98.67,98.55,98.58,11359.0,90.8431,90.8799,90.7694,90.797,11359.0
2020-12-31 15:05:00,98.65,98.86,98.65,98.84,14220.0,90.8615,91.0549,90.8615,91.0365,14220.0
2020-12-31 15:10:00,98.85,98.98,98.83,98.94,3999.0,91.0457,91.1655,91.0273,91.1286,3999.0
2020-12-31 15:15:00,98.96,99.05,98.94,99.02,13578.0,91.147,91.2299,91.1286,91.2023,13578.0
2020-12-31 15:20:00,99.01,99.12,98.92,99.03,21483.0,91.1931,91.2944,91.1102,91.2115,21483.0
2020-12-31 15:25:00,99.01,99.06,98.8,98.84,8931.0,91.1931,91.2391,90.9997,91.0365,8931.0
2020-12-31 15:30:00,98.83,99.04,98.8,99.03,12234.0,91.0273,91.2207,90.9997,91.2115,12234.0
2020-12-31 15:35:00,99.01,99.16,98.99,99.04,12951.0,91.1931,91.3313,91.1747,91.2207,12951.0
2020-12-31 15:40:00,98.98,99.01,98.9,99.01,21243.0,91.1655,91.1931,91.0918,91.1931,21243.0
2020-12-31 15:45:00,99.0,99.01,98.77,98.86,24000.0,91.1839,91.1931,90.972,91.0549,24000.0
2020-12-31 15:50:00,98.86,99.06,98.85,98.87,36349.0,91.0549,91.2391,91.0457,91.0641,36349.0
2020-12-31 15:55:00,98.9,99.06,98.74,98.84,110847.0,91.0918,91.2391,90.9444,91.0365,110847.0
2021-01-04 09:30:00,99.73,99.99,99.4,99.74,74342.0,91.8562,92.0957,91.5523,91.8655,74342.0
2021-01-04 09:35:00,99.68,99.84,99.17,99.52,22814.0,91.8102,91.9576,91.3405,91.6628,22814.0
2021-01-04 09:40:00,99.52,99.8,99.43,99.68,48107.0,91.6628,91.9207,91.5799,91.8102,48107.0
2021-01-04 09:45:00,99.69,99.94,99.57,99.58,42245.0,91.8194,92.0497,91.7089,91.7181,42245.0
2021-01-04 09:50:00,99.58,99.63,99.25,99.42,33469.0,91.7181,91.7641,91.4141,91.5707,33469.0
2021-01-04 09:55:00,99.58,99.86,99.58,99.83,14778.0,91.7181,91.976,91.7181,91.9484,14778.0
2021-01-04 10:00:00,99.82,99.87,99.54,99.63,34718.0,91.9391,91.9852,91.6813,91.7641,34718.0
2021-01-04 10:05:00,99.59,99.6,99.02,99.27,17610.0,91.7273,91.7365,91.2023,91.4326,17610.0
2021-01-04 10:10:00,99.2,99.58,99.16,99.42,38764.0,91.3681,91.7181,91.3313,91.5707,38764.0
2021-01-04 10:15:00,99.45,99.51,99.19,99.27,22218.0,91.5984,91.6536,91.3589,91.4326,22218.0
2021-01-04 10:20:00,99.23,99.43,99.04,99.22,21913.0,91.3957,91.5799,91.2207,91.3865,21913.0
2021-01-04 10:25:00,99.19,99.34,98.93,99.27,59771.0,91.3589,91.497,91.1194,91.4326,59771.0
2021-01-04 10:30:00,99.24,99.3,98.97,98.97,29546.0,91.4049,91.4602,91.1563,91.1563,29546.0
2021-01-04 10:35:00,98.94,98.94,98.54,98.54,86660.0,91.1286,91.1286,90.7602,90.7602,86660.0
2021-01-04 10:40:00,98.51,98.78,98.38,98.57,36292.0,90.7326,90.9813,90.6128,90.7878,36292.0
2021-01-04 10:45:00,98.55,98.66,98.41,98.56,12738.0,90.7694,90.8707,90.6405,90.7786,12738.0
2021-01-04 10:50:00,98.53,98.65,97.85,97.85,17926.0,90.751,90.8615,90.1247,90.1247,17926.0
2021-01-04 10:55:00,97.84,98.05,97.64,98.05,35079.0,90.1155,90.3089,89.9313,90.3089,35079.0
2021-01-04 11:00:00,98.1,98.28,97.94,98.07,59903.0,90.3549,90.5207,90.2076,90.3273,59903.0
2021-01-04 11:05:00,98.07,98.18,97.81,98.0,39735.0,90.3273,90.4286,90.0878,90.2628,39735.0
2021-01-04 11:10:00,97.97,98.43,97.84,98.32,35812.0,90.2352,90.6589,90.1155,90.5576,35812.0
2021-01-04 11:15:00,98.32,98.66,98.25,98.64,33630.0,90.5576,90.8707,90.4931,90.8523,33630.0
2021-01-04 11:20:00,98.6,98.73,98.52,98.63,37963.0,90.8155,90.9352,90.7418,90.8431,37963.0
2021-01-04 11:25:00,98.62,98.71,98.36,98.43,21731.0,90.8339,90.9168,90.5944,90.6589,21731.0
2021-01-04 11:30:00,98.4,98.42,98.09,98.38,20608.0,90.6313,90.6497,90.3457,90.6128,20608.0
2021-01-04 11:35:00,98.41,98.51,97.95,98.07,19034.0,90.6405,90.7326,90.2168,90.3273,19034.0
2021-01-04 11:40:00,98.01,98.11,97.89,97.97,4250.0,90.272,90.3641,90.1615,90.2352,4250.0
2021-01-04 11:45:00,97.95,98.29,97.84,98.29,11803.0,90.2168,90.5299,90.1155,90.5299,11803.0
2021-01-04 11:50:00,98.29,98.42,97.88,97.88,19951.0,90.5299,90.6497,90.1523,90.1523,19951.0
2021-01-04 11:55:00,97.78,97.84,97.55,97.7,22863.0,90.0602,90.1155,89.8484,89.9865,22863.0
2021-01-04 12:00:00,97.67,98.07,97.59,97.87,20992.0,89.9589,90.3273,89.8852,90.1431,20992.0
2021-01-04 12:05:00,97.93,98.1,97.75,97.81,20454.0,90.1984,90.3549,90.0326,90.0878,20454.0
2021-01-04 12:10:00,97.85,97.9,97.41,97.41,65022.0,90.1247,90.1707,89.7194,89.7194,65022.0
2021-01-04 12:15:00,97.39,97.68,97.22,97.56,28933.0,89.701,89.9681,89.5444,89.8576,28933.0
2021-01-04 12:20:00,97.55,97.69,97.42,97.48,33851.0,89.8484,89.9773,89.7286,89.7839,33851.0
2021-01-04 12:25:00,97.42,97.46,97.22,97.25,25916.0,89.7286,89.7655,89.5444,89.572,25916.0
2021-01-04 12:30:00,97.24,97.44,97.12,97.44,130756.0,89.5628,89.747,89.4523,89.747,130756.0
2021-01-04 12:35:00,97.43,97.45,97.05,97.14,39513.0,89.7378,89.7563,89.3878,89.4707,39513.0
2021-01-04 12:40:00,97.06,97.22,96.98,97.15,23126.0,89.397,89.5444,89.3234,89.4799,23126.0
2021-01-04 12:45:00,97.13,97.31,97.1,97.22,23396.0,89.4615,89.6273,89.4339,89.5444,23396.0
2021-01-04 12:50:00,97.18,97.51,97.18,97.47,16971.0,89.5076,89.8115,89.5076,89.7747,16971.0
2021-01-04 12:55:00,97.52,97.63,97.39,97.58,15493.0,89.8207,89.922,89.701,89.876,15493.0
2021-01-04 13:00:00,97.5,97.58,97.39,97.49,4350.0,89.8023,89.876,89.701,89.7931,4350.0
2021-01-04 13:05:00,97.51,97.72,97.49,97.67,7308.0,89.8115,90.0049,89.7931,89.9589,7308.0
2021-01-04 13:10:00,97.69,97.92,97.68,97.84,7052.0,89.9773,90.1892,89.9681,90.1155,7052.0
2021-01-04 13:15:00,97.89,98.04,97.89,98.0,7087.0,90.1615,90.2997,90.1615,90.2628,7087.0
2021-01-04 13:20:00,98.01,98.27,97.95,98.23,5635.0,90.272,90.5115,90.2168,90.4747,5635.0
2021-01-04 13:25:00,98.22,98.33,98.17,98.17,4758.0,90.4655,90.5668,90.4194,90.4194,4758.0
2021-01-04 13:30:00,98.19,98.2,97.98,98.0,8498.0,90.4378,90.447,90.2444,90.2628,8498.0
2021-01-04 13:35:00,98.02,98.24,98.02,98.22,6047.0,90.2813,90.4839,90.2813,90.4655,6047.0
2021-01-04 13:40:00,98.26,98.32,97.99,98.06,6537.0,90.5023,90.5576,90.2536,90.3181,6537.0
2021-01-04 13:45:00,98.09,98.16,98.02,98.12,8728.0,90.3457,90.4102,90.2813,90.3734,8728.0
2021-01-04 13:50:00,98.19,98.46,98.18,98.37,6808.0,90.4378,90.6865,90.4286,90.6036,6808.0
2021-01-04 13:55:00,98.43,98.43,98.31,98.34,6094.0,90.6589,90.6589,90.5484,90.576,6094.0
2021-01-04 14:00:00,98.34,98.38,98.21,98.38,5761.0,90.576,90.6128,90.4563,90.6128,5761.0
2021-01-04 14:05:00,98.32,98.32,97.88,97.88,13570.0,90.5576,90.5576,90.1523,90.1523,13570.0
2021-01-04 14:10:00,97.91,98.06,97.85,97.98,12248.0,90.1799,90.3181,90.1247,90.2444,12248.0
2021-01-04 14:15:00,97.98,98.04,97.89,97.96,5401.0,90.2444,90.2997,90.1615,90.226,5401.0
2021-01-04 14:20:00,97.97,98.2,97.93,98.15,16689.0,90.2352,90.447,90.1984,90.401,16689.0
2021-01-04 14:25:00,98.09,98.26,98.02,98.15,17265.0,90.3457,90.5023,90.2813,90.401,17265.0
2021-01-04 14:30:00,98.09,98.09,97.65,97.67,4296.0,90.3457,90.3457,89.9405,89.9589,4296.0
2021-01-04 14:35:00,97.64,97.77,97.46,97.66,15150.0,89.9313,90.051,89.7655,89.9497,15150.0
2021-01-04 14:40:00,97.64,97.71,97.4,97.47,13504.0,89.9313,89.9957,89.7102,89.7747,13504.0
2021-01-04 14:45:00,97.47,97.58,97.36,97.42,22456.0,89.7747,89.876,89.6734,89.7286,22456.0
2021-01-04 14:50:00,97.32,97.5,97.3,97.5,9275.0,89.6365,89.8023,89.6181,89.8023,9275.0
2021-01-04 14:55:00,97.46,97.85,97.44,97.68,9211.0,89.7655,90.1247,89.747,89.9681,9211.0
2021-01-04 15:00:00,97.69,97.74,97.28,97.28,8053.0,89.9773,90.0234,89.5997,89.5997,8053.0
2021-01-04 15:05:00,97.29,97.58,97.29,97.39,12098.0,89.6089,89.876,89.6089,89.701,12098.0
2021-01-04 15:10:00,97.43,97.47,97.35,97.35,13593.0,89.7378,89.7747,89.6642,89.6642,13593.0
2021-01-04 15:15:00,97.39,97.42,97.27,97.36,13535.0,89.701,89.7286,89.5905,89.6734,13535.0
2021-01-04 15:20:00,97.38,97.64,97.36,97.61,11187.0,89.6918,89.9313,89.6734,89.9036,11187.0
2021-01-04 15:25:00,97.62,97.75,97.56,97.56,7922.0,89.9128,90.0326,89.8576,89.8576,7922.0
2021-01-04 15:30:00,97.59,97.92,97.44,97.86,19639.0,89.8852,90.1892,89.747,90.1339,19639.0
2021-01-04 15:35:00,97.87,98.07,97.8,98.02,18746.0,90.1431,90.3273,90.0786,90.2813,18746.0
2021-01-04 15:40:00,98.05,98.11,97.95,98.03,23041.0,90.3089,90.3641,90.2168,90.2905,23041.0
2021-01-04 15:45:00,98.0,98.36,97.99,98.36,31992.0,90.2628,90.5944,90.2536,90.5944,31992.0
2021-01-04 15:50:00,98.29,98.29,98.08,98.1,63731.0,90.5299,90.5299,90.3365,90.3549,63731.0
2021-01-04 15:55:00,98.11,98.11,97.79,97.9,154610.0,90.3641,90.3641,90.0694,90.1707,154610.0
2021-01-05 09:30:00,97.79,98.67,97.79,98.41,29638.0,90.0694,90.8799,90.0694,90.6405,29638.0
2021-01-05 09:35:00,98.42,99.18,98.41,99.1,18114.0,90.6497,91.3497,90.6405,91.276,18114.0
2021-01-05 09:40:00,99.09,99.44,99.04,99.37,21769.0,91.2668,91.5891,91.2207,91.5247,21769.0
2021-01-05 09:45:00,99.4,99.61,99.16,99.39,23073.0,91.5523,91.7457,91.3313,91.5431,23073.0
2021-01-05 09:50:00,99.43,99.68,98.85,98.92,14746.0,91.5799,91.8102,91.0457,91.1102,14746.0
2021-01-05 09:55:00,98.98,99.19,98.94,98.97,15828.0,91.1655,91.3589,91.1286,91.1563,15828.0
2021-01-05 10:00:00,99.01,99.55,99.0,99.36,29783.0,91.1931,91.6905,91.1839,91.5155,29783.0
2021-01-05 10:05:00,99.38,99.38,98.72,98.87,27932.0,91.5339,91.5339,90.926,91.0641,27932.0
2021-01-05 10:10:00,98.92,99.15,98.83,98.93,10793.0,91.1102,91.322,91.0273,91.1194,10793.0
2021-01-05 10:15:00,98.95,99.01,98.75,98.76,10274.0,91.1378,91.1931,90.9536,90.9628,10274.0
2021-01-05 10:20:00,98.75,99.17,98.74,99.09,8591.0,90.9536,91.3405,90.9444,91.2668,8591.0
2021-01-05 10:25:00,99.12,99.13,98.85,99.03,4898.0,91.2944,91.3036,91.0457,91.2115,4898.0
2021-01-05 10:30:00,99.06,99.07,98.78,98.86,8654.0,91.2391,91.2484,90.9813,91.0549,8654.0
2021-01-05 10:35:00,98.81,98.85,98.57,98.63,4716.0,91.0089,91.0457,90.7878,90.8431,4716.0
2021-01-05 10:40:00,98.61,98.82,98.29,98.29,24618.0,90.8247,91.0181,90.5299,90.5299,24618.0
2021-01-05 10:45:00,98.37,98.63,98.33,98.62,16073.0,90.6036,90.8431,90.5668,90.8339,16073.0
2021-01-05 10:50:00,98.68,98.99,98.62,98.92,3955.0,90.8891,91.1747,90.8339,91.1102,3955.0
2021-01-05 10:55:00,98.95,99.03,98.71,98.75,22182.0,91.1378,91.2115,90.9168,90.9536,22182.0
2021-01-05 11:00:00,98.77,98.78,98.66,98.72,7880.0,90.972,90.9813,90.8707,90.926,7880.0
2021-01-05 11:05:00,98.72,98.81,98.64,98.78,13246.0,90.926,91.0089,90.8523,90.9813,13246.0
2021-01-05 11:10:00,98.78,98.83,98.61,98.67,12159.0,90.9813,91.0273,90.8247,90.8799,12159.0
2021-01-05 11:15:00,98.6,98.9,98.53,98.87,15046.0,90.8155,91.0918,90.751,91.0641,15046.0
2021-01-05 11:20:00,98.88,99.11,98.85,99.06,40001.0,91.0734,91.2852,91.0457,91.2391,40001.0
2021-01-05 11:25:00,99.07,99.29,99.01,99.25,9528.0,91.2484,91.451,91.1931,91.4141,9528.0
2021-01-05 11:30:00,99.29,99.47,99.18,99.45,14690.0,91.451,91.6168,91.3497,91.5984,14690.0
2021-01-05 11:35:00,99.42,99.46,99.16,99.26,14479.0,91.5707,91.6076,91.3313,91.4234,14479.0
2021-01-05 11:40:00,99.3,99.38,99.24,99.3,7817.0,91.4602,91.5339,91.4049,91.4602,7817.0
2021-01-05 11:45:00,99.28,99.46,99.24,99.45,13898.0,91.4418,91.6076,91.4049,91.5984,13898.0
2021-01-05 11:50:00,99.5,99.6,99.47,99.52,19563.0,91.6444,91.7365,91.6168,91.6628,19563.0
2021-01-05 11:55:00,99.54,99.65,99.54,99.64,10026.0,91.6813,91.7826,91.6813,91.7734,10026.0
2021-01-05 12:00:00,99.68,99.88,99.65,99.78,8895.0,91.8102,91.9944,91.7826,91.9023,8895.0
2021-01-05 12:05:00,99.79,99.99,99.77,99.97,17000.0,91.9115,92.0957,91.8931,92.0773,17000.0
2021-01-05 12:10:00,99.93,100.07,99.9,99.95,42247.0,92.0405,92.1694,92.0128,92.0589,42247.0
2021-01-05 12:15:00,99.97,100.07,99.91,100.03,6383.0,92.0773,92.1694,92.022,92.1326,6383.0
2021-01-05 12:20:00,100.05,100.06,99.94,99.99,8127.0,92.151,92.1602,92.0497,92.0957,8127.0
2021-01-05 12:25:00,100.05,100.12,100.02,100.09,6259.0,92.151,92.2155,92.1234,92.1878,6259.0
2021-01-05 12:30:00,100.09,100.18,100.03,100.08,7340.0,92.1878,92.2707,92.1326,92.1786,7340.0
2021-01-05 12:35:00,100.08,100.33,100.07,100.26,11592.0,92.1786,92.4089,92.1694,92.3444,11592.0
2021-01-05 12:40:00,100.24,100.27,100.11,100.23,8291.0,92.326,92.3536,92.2062,92.3168,8291.0
2021-01-05 12:45:00,100.22,100.34,100.18,100.28,10247.0,92.3076,92.4181,92.2707,92.3628,10247.0
2021-01-05 12:50:00,100.24,100.36,100.2,100.25,8255.0,92.326,92.4365,92.2891,92.3352,8255.0
2021-01-05 12:55:00,100.28,100.4,100.23,100.37,9342.0,92.3628,92.4734,92.3168,92.4457,9342.0
2021-01-05 13:00:00,100.37,100.45,100.26,100.4,9075.0,92.4457,92.5194,92.3444,92.4734,9075.0
2021-01-05 13:05:00,100.38,100.41,100.25,100.33,5472.0,92.4549,92.4826,92.3352,92.4089,5472.0
2021-01-05 13:10:00,100.35,100.43,100.29,100.3,3814.0,92.4273,92.501,92.372,92.3812,3814.0
2021-01-05 13:15:00,100.28,100.34,100.18,100.3,6250.0,92.3628,92.4181,92.2707,92.3812,6250.0
2021-01-05 13:20:00,100.31,100.31,100.1,100.11,3934.0,92.3905,92.3905,92.197,92.2062,3934.0
2021-01-05 13:25:00,100.12,100.15,100.07,100.1,6843.0,92.2155,92.2431,92.1694,92.197,6843.0
2021-01-05 13:30:00,100.06,100.08,99.85,99.85,7128.0,92.1602,92.1786,91.9668,91.9668,7128.0
2021-01-05 13:35:00,99.84,99.93,99.78,99.81,3805.0,91.9576,92.0405,91.9023,91.9299,3805.0
2021-01-05 13:40:00,99.83,99.88,99.75,99.79,4127.0,91.9484,91.9944,91.8747,91.9115,4127.0
2021-01-05 13:45:00,99.82,99.9,99.78,99.83,3941.0,91.9391,92.0128,91.9023,91.9484,3941.0
2021-01-05 13:50:00,99.78,99.88,99.73,99.88,4146.0,91.9023,91.9944,91.8562,91.9944,4146.0
2021-01-05 13:55:00,99.87,99.99,99.85,99.98,3126.0,91.9852,92.0957,91.9668,92.0865,3126.0
2021-01-05 14:00:00,100.0,100.43,100.0,100.36,44113.0,92.1049,92.501,92.1049,92.4365,44113.0
2021-01-05 14:05:00,100.41,100.43,100.19,100.42,8989.0,92.4826,92.501,92.2799,92.4918,8989.0
2021-01-05 14:10:00,100.41,100.44,100.31,100.33,6894.0,92.4826,92.5102,92.3905,92.4089,6894.0
2021-01-05 14:15:00,100.31,100.47,100.28,100.37,9689.0,92.3905,92.5378,92.3628,92.4457,9689.0
2021-01-05 14:20:00,100.37,100.43,100.27,100.38,8297.0,92.4457,92.501,92.3536,92.4549,8297.0
2021-01-05 14:25:00,100.36,100.48,100.33,100.45,27199.0,92.4365,92.547,92.4089,92.5194,27199.0
2021-01-05 14:30:00,100.45,100.54,100.24,100.26,46513.0,92.5194,92.6023,92.326,92.3444,46513.0
2021-01-05 14:35:00,100.25,100.32,100.2,100.21,15976.0,92.3352,92.3997,92.2891,92.2984,15976.0
2021-01-05 14:40:00,100.21,100.29,100.07,100.16,10360.0,92.2984,92.372,92.1694,92.2523,10360.0
2021-01-05 14:45:00,100.17,100.23,100.09,100.16,6565.0,92.2615,92.3168,92.1878,92.2523,6565.0
2021-01-05 14:50:00,100.15,100.17,100.05,100.14,14069.0,92.2431,92.2615,92.151,92.2339,14069.0
2021-01-05 14:55:00,100.14,100.16,100.01,100.03,10719.0,92.2339,92.2523,92.1141,92.1326,10719.0
2021-01-05 15:00:00,100.0,100.34,100.0,100.33,8188.0,92.1049,92.4181,92.1049,92.4089,8188.0
2021-01-05 15:05:00,100.33,100.43,100.3,100.36,9762.0,92.4089,92.501,92.3812,92.4365,9762.0
2021-01-05 15:10:00,100.37,100.47,100.29,100.33,10502.0,92.4457,92.5378,92.372,92.4089,10502.0
2021-01-05 15:15:00,100.36,100.45,100.2,100.25,12306.0,92.4365,92.5194,92.2891,92.3352,12306.0
2021-01-05 15:20:00,100.22,100.25,100.03,100.16,20636.0,92.3076,92.3352,92.1326,92.2523,20636.0
2021-01-05 15:25:00,100.13,100.18,100.08,100.1,8008.0,92.2247,92.2707,92.1786,92.197,8008.0
2021-01-05 15:30:00,100.11,100.27,100.08,100.2,13635.0,92.2062,92.3536,92.1786,92.2891,13635.0
2021-01-05 15:35:00,100.18,100.28,100.15,100.24,18789.0,92.2707,92.3628,92.2431,92.326,18789.0
2021-01-05 15:40:00,100.26,100.55,100.25,100.55,21547.0,92.3444,92.6115,92.3352,92.6115,21547.0
2021-01-05 15:45:00,100.55,100.58,100.33,100.48,27707.0,92.6115,92.6391,92.4089,92.547,27707.0
2021-01-05 15:50:00,100.5,100.55,100.27,100.32,58528.0,92.5655,92.6115,92.3536,92.3997,58528.0
2021-01-05 15:55:00,100.34,100.34,99.98,100.14,148928.0,92.4181,92.4181,92.0865,92.2339,148928.0
2021-01-06 09:30:00,103.0,105.35,102.56,104.78,261953.0,94.8681,97.0325,94.4628,96.5075,261953.0
2021-01-06 09:35:00,104.8,105.66,104.31,105.35,72738.0,96.526,97.3181,96.0747,97.0325,72738.0
2021-01-06 09:40:00,105.35,105.47,104.6,104.72,78810.0,97.0325,97.1431,96.3418,96.4523,78810.0
2021-01-06 09:45:00,104.8,105.04,104.24,104.75,74972.0,96.526,96.747,96.0102,96.4799,74972.0
2021-01-06 09:50:00,104.75,105.14,104.55,105.14,65105.0,96.4799,96.8391,96.2957,96.8391,65105.0
2021-01-06 09:55:00,105.17,105.43,104.91,105.43,59931.0,96.8668,97.1062,96.6273,97.1062,59931.0
2021-01-06 10:00:00,105.34,105.55,105.19,105.47,37134.0,97.0233,97.2168,96.8852,97.1431,37134.0
2021-01-06 10:05:00,105.41,105.48,104.96,105.48,23622.0,97.0878,97.1523,96.6733,97.1523,23622.0
2021-01-06 10:10:00,105.44,105.81,105.24,105.71,37200.0,97.1154,97.4562,96.9312,97.3641,37200.0
2021-01-06 10:15:00,105.68,105.8,105.49,105.76,39824.0,97.3365,97.447,97.1615,97.4102,39824.0
2021-01-06 10:20:00,105.76,106.09,105.55,105.92,46239.0,97.4102,97.7141,97.2168,97.5575,46239.0
2021-01-06 10:25:00,105.94,106.22,105.58,106.19,21895.0,97.576,97.8339,97.2444,97.8062,21895.0
2021-01-06 10:30:00,106.18,106.68,106.17,106.68,33141.0,97.797,98.2575,97.7878,98.2575,33141.0
2021-01-06 10:35:00,106.68,106.78,106.42,106.44,28904.0,98.2575,98.3496,98.0181,98.0365,28904.0
2021-01-06 10:40:00,106.47,106.69,106.41,106.65,22582.0,98.0641,98.2668,98.0089,98.2299,22582.0
2021-01-06 10:45:00,106.63,106.8,106.49,106.78,37044.0,98.2115,98.3681,98.0825,98.3496,37044.0
2021-01-06 10:50:00,106.8,107.24,106.79,107.18,51353.0,98.3681,98.7733,98.3589,98.7181,51353.0
2021-01-06 10:55:00,107.18,107.18,106.4,106.81,41870.0,98.7181,98.7181,97.9996,98.3773,41870.0
2021-01-06 11:00:00,106.78,107.24,106.78,107.18,97623.0,98.3496,98.7733,98.3496,98.7181,97623.0
2021-01-06 11:05:00,107.14,107.24,106.96,107.0,39315.0,98.6812,98.7733,98.5154,98.5523,39315.0
2021-01-06 11:10:00,107.02,107.22,106.87,107.18,36413.0,98.5707,98.7549,98.4325,98.7181,36413.0
2021-01-06 11:15:00,107.17,107.32,106.92,106.92,32082.0,98.7089,98.847,98.4786,98.4786,32082.0
2021-01-06 11:20:00,106.92,107.24,106.92,107.24,17708.0,98.4786,98.7733,98.4786,98.7733,17708.0
2021-01-06 11:25:00,107.25,107.3,107.03,107.07,149164.0,98.7825,98.8286,98.5799,98.6168,149164.0
2021-01-06 11:30:00,107.08,107.23,106.97,107.05,103486.0,98.626,98.7641,98.5246,98.5983,103486.0
2021-01-06 11:35:00,107.03,107.1,106.75,106.76,53042.0,98.5799,98.6444,98.322,98.3312,53042.0
2021-01-06 11:40:00,106.75,106.88,106.5,106.54,20749.0,98.322,98.4418,98.0918,98.1286,20749.0
2021-01-06 11:45:00,106.56,106.83,106.47,106.62,27277.0,98.147,98.3957,98.0641,98.2023,27277.0
2021-01-06 11:50:00,106.62,106.87,106.56,106.77,13387.0,98.2023,98.4325,98.147,98.3404,13387.0
2021-01-06 11:55:00,106.77,106.83,106.5,106.5,7516.0,98.3404,98.3957,98.0918,98.0918,7516.0
2021-01-06 12:00:00,106.51,106.67,106.44,106.53,20326.0,98.101,98.2483,98.0365,98.1194,20326.0
2021-01-06 12:05:00,106.52,106.64,106.48,106.63,6820.0,98.1102,98.2207,98.0733,98.2115,6820.0
2021-01-06 12:10:00,106.62,106.85,106.62,106.74,12393.0,98.2023,98.4141,98.2023,98.3128,12393.0
2021-01-06 12:15:00,106.76,106.94,106.7,106.8,16848.0,98.3312,98.497,98.276,98.3681,16848.0
2021-01-06 12:20:00,106.75,106.87,106.7,106.76,30813.0,98.322,98.4325,98.276,98.3312,30813.0
2021-01-06 12:25:00,106.75,106.96,106.74,106.94,14721.0,98.322,98.5154,98.3128,98.497,14721.0
2021-01-06 12:30:00,106.92,107.13,106.92,107.06,21999.0,98.4786,98.672,98.4786,98.6075,21999.0
2021-01-06 12:35:00,107.08,107.37,107.05,107.33,31496.0,98.626,98.8931,98.5983,98.8562,31496.0
2021-01-06 12:40:00,107.34,107.35,107.19,107.32,10783.0,98.8654,98.8746,98.7273,98.847,10783.0
2021-01-06 12:45:00,107.33,107.38,107.06,107.21,15359.0,98.8562,98.9023,98.6075,98.7457,15359.0
2021-01-06 12:50:00,107.18,107.54,107.18,107.54,35317.0,98.7181,99.0496,98.7181,99.0496,35317.0
2021-01-06 12:55:00,107.54,107.65,107.35,107.35,17854.0,99.0496,99.151,98.8746,98.8746,17854.0
2021-01-06 13:00:00,107.36,107.45,107.06,107.11,26592.0,98.8839,98.9668,98.6075,98.6536,26592.0
2021-01-06 13:05:00,107.14,107.28,107.14,107.18,15210.0,98.6812,98.8102,98.6812,98.7181,15210.0
2021-01-06 13:10:00,107.2,107.25,107.08,107.22,11122.0,98.7365,98.7825,98.626,98.7549,11122.0
2021-01-06 13:15:00,107.24,107.33,107.14,107.19,6351.0,98.7733,98.8562,98.6812,98.7273,6351.0
2021-01-06 13:20:00,107.2,107.46,107.07,107.36,23736.0,98.7365,98.976,98.6168,98.8839,23736.0
2021-01-06 13:25:00,107.3,107.3,107.0,107.04,12053.0,98.8286,98.8286,98.5523,98.5891,12053.0
2021-01-06 13:30:00,107.05,107.14,107.01,107.07,11520.0,98.5983,98.6812,98.5615,98.6168,11520.0
2021-01-06 13:35:00,107.07,107.08,106.83,106.93,14945.0,98.6168,98.626,98.3957,98.4878,14945.0
2021-01-06 13:40:00,106.94,107.29,106.94,107.12,19066.0,98.497,98.8194,98.497,98.6628,19066.0
2021-01-06 13:45:00,107.12,107.24,107.03,107.18,9151.0,98.6628,98.7733,98.5799,98.7181,9151.0
2021-01-06 13:50:00,107.18,107.44,107.13,107.28,43930.0,98.7181,98.9575,98.672,98.8102,43930.0
2021-01-06 13:55:00,107.3,107.48,107.16,107.25,15908.0,98.8286,98.9944,98.6996,98.7825,15908.0
2021-01-06 14:00:00,107.22,107.43,107.22,107.25,17237.0,98.7549,98.9483,98.7549,98.7825,17237.0
2021-01-06 14:05:00,107.25,107.41,107.21,107.22,14387.0,98.7825,98.9299,98.7457,98.7549,14387.0
2021-01-06 14:10:00,107.24,107.3,107.11,107.12,8093.0,98.7733,98.8286,98.6536,98.6628,8093.0
2021-01-06 14:15:00,107.11,107.17,106.67,106.78,13942.0,98.6536,98.7089,98.2483,98.3496,13942.0
2021-01-06 14:20:00,106.88,107.12,106.84,106.84,18712.0,98.4418,98.6628,98.4049,98.4049,18712.0
2021-01-06 14:25:00,106.83,106.99,106.48,106.84,26535.0,98.3957,98.5431,98.0733,98.4049,26535.0
2021-01-06 14:30:00,106.79,107.09,106.78,106.86,18384.0,98.3589,98.6352,98.3496,98.4233,18384.0
2021-01-06 14:35:00,106.81,106.9,106.39,106.52,19523.0,98.3773,98.4602,97.9904,98.1102,19523.0
2021-01-06 14:40:00,106.52,106.72,106.27,106.61,51665.0,98.1102,98.2944,97.8799,98.1931,51665.0
2021-01-06 14:45:00,106.54,106.69,106.36,106.45,74677.0,98.1286,98.2668,97.9628,98.0457,74677.0
2021-01-06 14:50:00,106.46,106.51,106.08,106.28,42097.0,98.0549,98.101,97.7049,97.8891,42097.0
2021-01-06 14:55:00,106.24,106.92,106.23,106.84,22612.0,97.8523,98.4786,97.8431,98.4049,22612.0
2021-01-06 15:00:00,106.81,106.85,106.44,106.55,15121.0,98.3773,98.4141,98.0365,98.1378,15121.0
2021-01-06 15:05:00,106.57,106.82,106.1,106.34,24418.0,98.1562,98.3865,97.7233,97.9444,24418.0
2021-01-06 15:10:00,106.38,107.21,106.37,107.07,43209.0,97.9812,98.7457,97.972,98.6168,43209.0
2021-01-06 15:15:00,107.08,107.14,106.78,107.07,15159.0,98.626,98.6812,98.3496,98.6168,15159.0
2021-01-06 15:20:00,107.1,107.29,106.53,106.55,18165.0,98.6444,98.8194,98.1194,98.1378,18165.0
2021-01-06 15:25:00,106.52,107.13,106.41,107.07,20365.0,98.1102,98.672,98.0089,98.6168,20365.0
2021-01-06 15:30:00,107.11,107.24,106.89,107.1,32896.0,98.6536,98.7733,98.451,98.6444,32896.0
2021-01-06 15:35:00,107.08,107.08,106.78,106.87,30549.0,98.626,98.626,98.3496,98.4325,30549.0
2021-01-06 15:40:00,106.83,107.29,106.79,107.19,53023.0,98.3957,98.8194,98.3589,98.7273,53023.0
2021-01-06 15:45:00,107.25,107.53,107.12,107.39,92718.0,98.7825,99.0404,98.6628,98.9115,92718.0
2021-01-06 15:50:00,107.33,107.44,106.78,107.33,107841.0,98.8562,98.9575,98.3496,98.8562,107841.0
2021-01-06 15:55:00,107.33,107.54,107.19,107.39,210181.0,98.8562,99.0496,98.7273,98.9115,210181.0
2021-01-07 09:30:00,108.65,110.27,108.0,109.58,109868.0,100.072,101.5641,99.4733,100.9286,109868.0
2021-01-07 09:35:00,109.48,109.97,109.19,109.86,62015.0,100.8365,101.2878,100.5694,101.1865,62015.0
2021-01-07 09:40:00,109.86,110.35,109.79,110.33,64596.0,101.1865,101.6378,101.122,101.6194,64596.0
2021-01-07 09:45:00,110.25,110.66,110.14,110.44,60048.0,101.5457,101.9233,101.4444,101.7207,60048.0
2021-01-07 09:50:00,110.44,110.69,109.94,110.11,44924.0,101.7207,101.951,101.2602,101.4167,44924.0
2021-01-07 09:55:00,110.05,110.67,109.83,110.47,89083.0,101.3615,101.9325,101.1588,101.7483,89083.0
2021-01-07 10:00:00,110.53,110.9,110.25,110.9,72260.0,101.8036,102.1444,101.5457,102.1444,72260.0
2021-01-07 10:05:00,110.86,110.93,110.15,110.28,69444.0,102.1075,102.172,101.4536,101.5733,69444.0
2021-01-07 10:10:00,110.32,110.32,109.62,109.83,22280.0,101.6102,101.6102,100.9654,101.1588,22280.0
2021-01-07 10:15:00,109.86,109.96,109.71,109.79,13138.0,101.1865,101.2786,101.0483,101.122,13138.0
2021-01-07 10:20:00,109.79,109.89,109.65,109.8,16914.0,101.122,101.2141,100.9931,101.1312,16914.0
2021-01-07 10:25:00,109.83,110.11,109.72,110.07,20305.0,101.1588,101.4167,101.0575,101.3799,20305.0
2021-01-07 10:30:00,110.06,110.2,109.9,110.05,16073.0,101.3707,101.4996,101.2233,101.3615,16073.0
2021-01-07 10:35:00,110.01,110.34,110.01,110.21,13770.0,101.3246,101.6286,101.3246,101.5088,13770.0
2021-01-07 10:40:00,110.18,110.37,109.92,110.36,17169.0,101.4812,101.6562,101.2417,101.647,17169.0
2021-01-07 10:45:00,110.39,110.44,110.28,110.35,25057.0,101.6746,101.7207,101.5733,101.6378,25057.0
2021-01-07 10:50:00,110.29,110.6,110.24,110.6,24542.0,101.5825,101.8681,101.5365,101.8681,24542.0
2021-01-07 10:55:00,110.6,110.82,110.6,110.77,25135.0,101.8681,102.0707,101.8681,102.0246,25135.0
2021-01-07 11:00:00,110.8,110.96,110.69,110.92,19121.0,102.0523,102.1996,101.951,102.1628,19121.0
2021-01-07 11:05:00,110.93,110.95,110.69,110.88,18406.0,102.172,102.1904,101.951,102.1259,18406.0
2021-01-07 11:10:00,110.86,110.88,110.63,110.75,48518.0,102.1075,102.1259,101.8957,102.0062,48518.0
2021-01-07 11:15:00,110.75,110.79,110.48,110.48,23631.0,102.0062,102.0431,101.7575,101.7575,23631.0
2021-01-07 11:20:00,110.49,110.76,110.49,110.7,14082.0,101.7667,102.0154,101.7667,101.9602,14082.0
2021-01-07 11:25:00,110.69,110.7,110.43,110.54,43485.0,101.951,101.9602,101.7115,101.8128,43485.0
2021-01-07 11:30:00,110.58,110.91,110.57,110.73,23850.0,101.8496,102.1536,101.8404,101.9878,23850.0
2021-01-07 11:35:00,110.7,110.82,110.49,110.74,14078.0,101.9602,102.0707,101.7667,101.997,14078.0
2021-01-07 11:40:00,110.73,110.85,110.69,110.74,13558.0,101.9878,102.0983,101.951,101.997,13558.0
2021-01-07 11:45:00,110.73,110.8,110.56,110.7,14740.0,101.9878,102.0523,101.8312,101.9602,14740.0
2021-01-07 11:50:00,110.68,110.8,110.64,110.78,18055.0,101.9417,102.0523,101.9049,102.0338,18055.0
2021-01-07 11:55:00,110.78,110.96,110.75,110.96,24299.0,102.0338,102.1996,102.0062,102.1996,24299.0
2021-01-07 12:00:00,110.95,111.17,110.92,111.08,39473.0,102.1904,102.3931,102.1628,102.3102,39473.0
2021-01-07 12:05:00,111.05,111.18,110.88,110.91,18004.0,102.2825,102.4023,102.1259,102.1536,18004.0
2021-01-07 12:10:00,110.96,110.99,110.42,110.42,15024.0,102.1996,102.2273,101.7023,101.7023,15024.0
2021-01-07 12:15:00,110.44,110.69,109.59,109.59,57942.0,101.7207,101.951,100.9378,100.9378,57942.0
2021-01-07 12:20:00,109.56,110.2,109.55,110.2,34611.0,100.9102,101.4996,100.901,101.4996,34611.0
2021-01-07 12:25:00,110.2,110.27,109.63,109.68,52969.0,101.4996,101.5641,100.9746,101.0207,52969.0
2021-01-07 12:30:00,109.71,110.21,109.71,110.16,76251.0,101.0483,101.5088,101.0483,101.4628,76251.0
2021-01-07 12:35:00,110.13,110.36,110.08,110.24,32640.0,101.4352,101.647,101.3891,101.5365,32640.0
2021-01-07 12:40:00,110.25,110.66,110.18,110.58,63641.0,101.5457,101.9233,101.4812,101.8496,63641.0
2021-01-07 12:45:00,110.6,110.84,110.55,110.65,35108.0,101.8681,102.0891,101.822,101.9141,35108.0
2021-01-07 12:50:00,110.63,110.95,110.63,110.95,19423.0,101.8957,102.1904,101.8957,102.1904,19423.0
2021-01-07 12:55:00,110.97,111.05,110.88,111.0,28647.0,102.2088,102.2825,102.1259,102.2365,28647.0
2021-01-07 13:00:00,111.04,111.4,111.04,111.37,47261.0,102.2733,102.6049,102.2733,102.5773,47261.0
2021-01-07 13:05:00,111.34,111.36,111.13,111.31,24092.0,102.5496,102.5681,102.3562,102.522,24092.0
2021-01-07 13:10:00,111.3,111.48,111.26,111.48,14551.0,102.5128,102.6786,102.4759,102.6786,14551.0
2021-01-07 13:15:00,111.48,111.54,111.25,111.36,37733.0,102.6786,102.7338,102.4667,102.5681,37733.0
2021-01-07 13:20:00,111.36,111.39,111.02,111.06,17314.0,102.5681,102.5957,102.2549,102.2917,17314.0
2021-01-07 13:25:00,111.11,111.17,110.97,111.01,22650.0,102.3378,102.3931,102.2088,102.2457,22650.0
2021-01-07 13:30:00,111.01,111.28,111.01,111.25,18977.0,102.2457,102.4944,102.2457,102.4667,18977.0
2021-01-07 13:35:00,111.27,111.35,111.1,111.16,21724.0,102.4852,102.5588,102.3286,102.3838,21724.0
2021-01-07 13:40:00,111.13,111.15,110.93,111.13,18125.0,102.3562,102.3746,102.172,102.3562,18125.0
2021-01-07 13:45:00,111.12,111.12,110.77,110.87,18664.0,102.347,102.347,102.0246,102.1167,18664.0
2021-01-07 13:50:00,110.89,110.92,110.62,110.67,19385.0,102.1352,102.1628,101.8865,101.9325,19385.0
2021-01-07 13:55:00,110.69,110.82,110.66,110.76,30686.0,101.951,102.0707,101.9233,102.0154,30686.0
2021-01-07 14:00:00,110.75,110.96,110.73,110.87,26599.0,102.0062,102.1996,101.9878,102.1167,26599.0
2021-01-07 14:05:00,110.87,110.95,110.76,110.81,26194.0,102.1167,102.1904,102.0154,102.0615,26194.0
2021-01-07 14:10:00,110.78,110.83,110.62,110.69,16923.0,102.0338,102.0799,101.8865,101.951,16923.0
2021-01-07 14:15:00,110.75,110.96,110.74,110.94,42338.0,102.0062,102.1996,101.997,102.1812,42338.0
2021-01-07 14:20:00,110.94,111.02,110.82,111.0,20922.0,102.1812,102.2549,102.0707,102.2365,20922.0
2021-01-07 14:25:00,111.0,111.0,110.64,110.64,17407.0,102.2365,102.2365,101.9049,101.9049,17407.0
2021-01-07 14:30:00,110.66,110.72,110.65,110.67,27704.0,101.9233,101.9786,101.9141,101.9325,27704.0
2021-01-07 14:35:00,110.67,110.78,110.64,110.77,37022.0,101.9325,102.0338,101.9049,102.0246,37022.0
2021-01-07 14:40:00,110.8,110.84,110.69,110.76,60776.0,102.0523,102.0891,101.951,102.0154,60776.0
2021-01-07 14:45:00,110.75,110.85,110.61,110.7,94010.0,102.0062,102.0983,101.8773,101.9602,94010.0
2021-01-07 14:50:00,110.7,110.86,110.68,110.74,39265.0,101.9602,102.1075,101.9417,101.997,39265.0
2021-01-07 14:55:00,110.72,110.76,110.63,110.76,22980.0,101.9786,102.0154,101.8957,102.0154,22980.0
2021-01-07 15:00:00,110.74,110.81,110.63,110.66,35702.0,101.997,102.0615,101.8957,101.9233,35702.0
2021-01-07 15:05:00,110.65,110.71,110.63,110.64,20958.0,101.9141,101.9694,101.8957,101.9049,20958.0
2021-01-07 15:10:00,110.64,110.73,110.63,110.69,16950.0,101.9049,101.9878,101.8957,101.951,16950.0
2021-01-07 15:15:00,110.7,110.88,110.67,110.73,25521.0,101.9602,102.1259,101.9325,101.9878,25521.0
2021-01-07 15:20:00,110.72,110.81,110.68,110.76,20570.0,101.9786,102.0615,101.9417,102.0154,20570.0
2021-01-07 15:25:00,110.75,110.78,110.68,110.76,25623.0,102.0062,102.0338,101.9417,102.0154,25623.0
2021-01-07 15:30:00,110.77,110.8,110.7,110.7,45331.0,102.0246,102.0523,101.9602,101.9602,45331.0
2021-01-07 15:35:00,110.71,110.98,110.7,110.88,63185.0,101.9694,102.2181,101.9602,102.1259,63185.0
2021-01-07 15:40:00,110.89,110.95,110.79,110.93,38324.0,102.1352,102.1904,102.0431,102.172,38324.0
2021-01-07 15:45:00,110.94,111.14,110.91,111.07,62893.0,102.1812,102.3654,102.1536,102.3009,62893.0
2021-01-07 15:50:00,111.08,111.33,110.95,111.29,108294.0,102.3102,102.5404,102.1904,102.5036,108294.0
2021-01-07 15:55:00,111.31,111.31,110.71,110.73,285595.0,102.522,102.522,101.9694,101.9878,285595.0
2021-01-08 09:30:00,110.65,111.18,110.28,110.49,48598.0,101.9141,102.4023,101.5733,101.7667,48598.0
2021-01-08 09:35:00,110.35,110.65,109.95,110.16,36786.0,101.6378,101.9141,101.2694,101.4628,36786.0
2021-01-08 09:40:00,110.16,110.22,109.64,109.86,41785.0,101.4628,101.5181,100.9838,101.1865,41785.0
2021-01-08 09:45:00,109.84,110.98,109.69,110.83,26176.0,101.1681,102.2181,101.0299,102.0799,26176.0
2021-01-08 09:50:00,110.82,110.89,110.45,110.51,18515.0,102.0707,102.1352,101.7299,101.7852,18515.0
2021-01-08 09:55:00,110.5,110.64,110.18,110.58,24730.0,101.776,101.9049,101.4812,101.8496,24730.0
2021-01-08 10:00:00,110.55,110.61,110.06,110.21,29479.0,101.822,101.8773,101.3707,101.5088,29479.0
2021-01-08 10:05:00,110.26,110.57,110.11,110.28,18723.0,101.5549,101.8404,101.4167,101.5733,18723.0
2021-01-08 10:10:00,110.29,110.32,110.02,110.03,23314.0,101.5825,101.6102,101.3338,101.3431,23314.0
2021-01-08 10:15:00,110.04,110.47,110.02,110.35,25387.0,101.3523,101.7483,101.3338,101.6378,25387.0
2021-01-08 10:20:00,110.34,110.41,110.12,110.28,10741.0,101.6286,101.6931,101.426,101.5733,10741.0
2021-01-08 10:25:00,110.28,110.42,109.72,109.72,34434.0,101.5733,101.7023,101.0575,101.0575,34434.0
2021-01-08 10:30:00,109.78,110.25,109.78,110.22,20221.0,101.1128,101.5457,101.1128,101.5181,20221.0
2021-01-08 10:35:00,110.25,110.46,110.15,110.31,35619.0,101.5457,101.7391,101.4536,101.601,35619.0
2021-01-08 10:40:00,110.35,110.56,110.24,110.53,22995.0,101.6378,101.8312,101.5365,101.8036,22995.0
2021-01-08 10:45:00,110.58,110.61,110.33,110.34,32248.0,101.8496,101.8773,101.6194,101.6286,32248.0
2021-01-08 10:50:00,110.38,110.4,110.18,110.31,16128.0,101.6654,101.6838,101.4812,101.601,16128.0
2021-01-08 10:55:00,110.33,110.41,110.17,110.25,23517.0,101.6194,101.6931,101.472,101.5457,23517.0
2021-01-08 11:00:00,110.27,110.44,110.2,110.21,18654.0,101.5641,101.7207,101.4996,101.5088,18654.0
2021-01-08 11:05:00,110.19,110.19,109.98,110.02,14386.0,101.4904,101.4904,101.297,101.3338,14386.0
2021-01-08 11:10:00,109.97,110.2,109.88,109.99,13424.0,101.2878,101.4996,101.2049,101.3062,13424.0
2021-01-08 11:15:00,109.99,110.06,109.8,109.94,8083.0,101.3062,101.3707,101.1312,101.2602,8083.0
2021-01-08 11:20:00,109.99,110.12,109.91,110.03,9273.0,101.3062,101.426,101.2325,101.3431,9273.0
2021-01-08 11:25:00,110.02,110.02,109.8,109.89,9583.0,101.3338,101.3338,101.1312,101.2141,9583.0
2021-01-08 11:30:00,109.86,109.93,109.72,109.9,13293.0,101.1865,101.251,101.0575,101.2233,13293.0
2021-01-08 11:35:00,109.93,110.09,109.93,110.08,17601.0,101.251,101.3983,101.251,101.3891,17601.0
2021-01-08 11:40:00,110.0,110.33,109.98,110.28,25541.0,101.3154,101.6194,101.297,101.5733,25541.0
2021-01-08 11:45:00,110.25,110.81,110.21,110.74,55113.0,101.5457,102.0615,101.5088,101.997,55113.0
2021-01-08 11:50:00,110.72,111.27,110.72,111.21,19472.0,101.9786,102.4852,101.9786,102.4299,19472.0
2021-01-08 11:55:00,111.26,111.34,111.09,111.2,15850.0,102.4759,102.5496,102.3194,102.4207,15850.0
2021-01-08 12:00:00,111.22,111.3,111.04,111.1,14481.0,102.4391,102.5128,102.2733,102.3286,14481.0
2021-01-08 12:05:00,111.12,111.29,111.08,111.29,18742.0,102.347,102.5036,102.3102,102.5036,18742.0
2021-01-08 12:10:00,111.3,111.39,111.23,111.33,25901.0,102.5128,102.5957,102.4483,102.5404,25901.0
2021-01-08 12:15:00,111.32,111.41,111.21,111.22,32799.0,102.5312,102.6141,102.4299,102.4391,32799.0
2021-01-08 12:20:00,111.23,111.38,111.14,111.35,17779.0,102.4483,102.5865,102.3654,102.5588,17779.0
2021-01-08 12:25:00,111.38,111.76,111.37,111.76,22405.0,102.5865,102.9365,102.5773,102.9365,22405.0
2021-01-08 12:30:00,111.75,111.78,111.59,111.7,10337.0,102.9273,102.9549,102.7799,102.8812,10337.0
2021-01-08 12:35:00,111.67,111.68,111.47,111.51,7241.0,102.8536,102.8628,102.6694,102.7062,7241.0
2021-01-08 12:40:00,111.52,111.53,111.42,111.43,7813.0,102.7154,102.7246,102.6233,102.6325,7813.0
2021-01-08 12:45:00,111.47,111.47,111.03,111.05,5920.0,102.6694,102.6694,102.2641,102.2825,5920.0
2021-01-08 12:50:00,111.03,111.11,110.62,110.75,55780.0,102.2641,102.3378,101.8865,102.0062,55780.0
2021-01-08 12:55:00,110.76,110.85,110.71,110.71,9060.0,102.0154,102.0983,101.9694,101.9694,9060.0
2021-01-08 13:00:00,110.79,110.79,110.37,110.38,23754.0,102.0431,102.0431,101.6562,101.6654,23754.0
2021-01-08 13:05:00,110.4,110.52,110.38,110.51,14535.0,101.6838,101.7944,101.6654,101.7852,14535.0
2021-01-08 13:10:00,110.5,110.59,110.18,110.18,16776.0,101.776,101.8588,101.4812,101.4812,16776.0
2021-01-08 13:15:00,110.2,110.24,109.8,109.82,12146.0,101.4996,101.5365,101.1312,101.1496,12146.0
2021-01-08 13:20:00,109.76,109.88,109.35,109.48,21423.0,101.0944,101.2049,100.7167,100.8365,21423.0
2021-01-08 13:25:00,109.54,109.67,109.38,109.4,15231.0,100.8917,101.0115,100.7444,100.7628,15231.0
2021-01-08 13:30:00,109.39,109.4,109.18,109.22,10497.0,100.7536,100.7628,100.5602,100.597,10497.0
2021-01-08 13:35:00,109.22,109.26,108.86,109.09,13552.0,100.597,100.6338,100.2654,100.4773,13552.0
2021-01-08 13:40:00,109.09,109.09,108.75,109.0,12379.0,100.4773,100.4773,100.1641,100.3944,12379.0
2021-01-08 13:45:00,108.94,109.13,108.64,108.85,23117.0,100.3391,100.5141,100.0628,100.2562,23117.0
2021-01-08 13:50:00,108.87,109.18,108.86,109.15,19457.0,100.2746,100.5602,100.2654,100.5325,19457.0
2021-01-08 13:55:00,109.18,109.39,108.95,109.06,18583.0,100.5602,100.7536,100.3483,100.4496,18583.0
2021-01-08 14:00:00,109.04,109.38,109.02,109.28,10447.0,100.4312,100.7444,100.4128,100.6523,10447.0
2021-01-08 14:05:00,109.33,109.58,109.33,109.54,11391.0,100.6983,100.9286,100.6983,100.8917,11391.0
2021-01-08 14:10:00,109.55,109.83,109.47,109.48,10267.0,100.901,101.1588,100.8273,100.8365,10267.0
2021-01-08 14:15:00,109.48,109.83,109.46,109.78,8366.0,100.8365,101.1588,100.8181,101.1128,8366.0
2021-01-08 14:20:00,109.81,109.81,109.56,109.59,11218.0,101.1404,101.1404,100.9102,100.9378,11218.0
2021-01-08 14:25:00,109.63,109.93,109.6,109.93,12253.0,100.9746,101.251,100.947,101.251,12253.0
2021-01-08 14:30:00,109.9,110.0,109.81,109.89,9175.0,101.2233,101.3154,101.1404,101.2141,9175.0
2021-01-08 14:35:00,109.88,109.98,109.74,109.74,8370.0,101.2049,101.297,101.076,101.076,8370.0
2021-01-08 14:40:00,109.7,109.7,109.41,109.43,6972.0,101.0391,101.0391,100.772,100.7904,6972.0
2021-01-08 14:45:00,109.39,109.65,109.33,109.64,13253.0,100.7536,100.9931,100.6983,100.9838,13253.0
2021-01-08 14:50:00,109.65,109.92,109.64,109.85,16125.0,100.9931,101.2417,100.9838,101.1773,16125.0
2021-01-08 14:55:00,109.87,110.25,109.86,110.17,17031.0,101.1957,101.5457,101.1865,101.472,17031.0
2021-01-08 15:00:00,110.23,110.81,110.21,110.81,25909.0,101.5273,102.0615,101.5088,102.0615,25909.0
2021-01-08 15:05:00,110.79,111.24,110.72,111.24,25423.0,102.0431,102.4575,101.9786,102.4575,25423.0
2021-01-08 15:10:00,111.2,111.2,110.95,111.05,36226.0,102.4207,102.4207,102.1904,102.2825,36226.0
2021-01-08 15:15:00,111.06,111.1,110.8,110.96,24542.0,102.2917,102.3286,102.0523,102.1996,24542.0
2021-01-08 15:20:00,110.95,110.99,110.73,110.95,25760.0,102.1904,102.2273,101.9878,102.1904,25760.0
2021-01-08 15:25:00,111.0,111.08,110.89,110.9,22399.0,102.2365,102.3102,102.1352,102.1444,22399.0
2021-01-08 15:30:00,110.91,111.2,110.75,111.15,31556.0,102.1536,102.4207,102.0062,102.3746,31556.0
2021-01-08 15:35:00,111.17,111.37,111.0,111.29,33437.0,102.3931,102.5773,102.2365,102.5036,33437.0
2021-01-08 15:40:00,111.29,111.36,110.93,110.99,32646.0,102.5036,102.5681,102.172,102.2273,32646.0
2021-01-08 15:45:00,111.01,111.1,110.91,111.05,43354.0,102.2457,102.3286,102.1536,102.2825,43354.0
2021-01-08 15:50:00,111.06,111.17,110.72,110.87,62468.0,102.2917,102.3931,101.9786,102.1167,62468.0
2021-01-08 15:55:00,110.88,110.88,110.51,110.56,169631.0,102.1259,102.1259,101.7852,101.8312,169631.0
2021-01-11 09:30:00,108.23,108.94,107.0,108.84,66617.0,99.6852,100.3391,98.5523,100.247,66617.0
2021-01-11 09:35:00,108.94,109.25,108.52,109.02,32365.0,100.3391,100.6246,99.9523,100.4128,32365.0
2021-01-11 09:40:00,108.88,109.24,108.6,108.96,37695.0,100.2839,100.6154,100.026,100.3575,37695.0
2021-01-11 09:45:00,108.97,109.16,108.74,108.92,30473.0,100.3667,100.5417,100.1549,100.3207,30473.0
2021-01-11 09:50:00,108.91,109.37,108.82,109.16,39517.0,100.3115,100.7352,100.2286,100.5417,39517.0
2021-01-11 09:55:00,109.22,109.95,109.22,109.84,45446.0,100.597,101.2694,100.597,101.1681,45446.0
2021-01-11 10:00:00,109.81,109.93,109.44,109.79,38576.0,101.1404,101.251,100.7996,101.122,38576.0
2021-01-11 10:05:00,109.76,109.78,109.38,109.48,37336.0,101.0944,101.1128,100.7444,100.8365,37336.0
2021-01-11 10:10:00,109.46,109.47,109.0,109.0,30228.0,100.8181,100.8273,100.3944,100.3944,30228.0
2021-01-11 10:15:00,108.95,109.0,108.78,108.93,22756.0,100.3483,100.3944,100.1917,100.3299,22756.0
2021-01-11 10:20:00,108.95,108.96,108.73,108.78,28657.0,100.3483,100.3575,100.1457,100.1917,28657.0
2021-01-11 10:25:00,108.8,109.12,108.76,109.04,20968.0,100.2102,100.5049,100.1733,100.4312,20968.0
2021-01-11 10:30:00,109.02,109.31,108.97,109.02,16115.0,100.4128,100.6799,100.3667,100.4128,16115.0
2021-01-11 10:35:00,109.04,109.13,108.89,108.96,29182.0,100.4312,100.5141,100.2931,100.3575,29182.0
2021-01-11 10:40:00,108.95,109.03,108.81,108.83,22387.0,100.3483,100.422,100.2194,100.2378,22387.0
2021-01-11 10:45:00,108.85,108.92,108.66,108.73,16048.0,100.2562,100.3207,100.0812,100.1457,16048.0
2021-01-11 10:50:00,108.74,108.8,108.66,108.7,50035.0,100.1549,100.2102,100.0812,100.1181,50035.0
2021-01-11 10:55:00,108.72,108.8,108.51,108.78,20333.0,100.1365,100.2102,99.9431,100.1917,20333.0
2021-01-11 11:00:00,108.75,108.85,108.67,108.69,20506.0,100.1641,100.2562,100.0904,100.1089,20506.0
2021-01-11 11:05:00,108.76,108.84,108.54,108.67,14990.0,100.1733,100.247,99.9707,100.0904,14990.0
2021-01-11 11:10:00,108.67,108.73,108.4,108.61,21358.0,100.0904,100.1457,99.8417,100.0352,21358.0
2021-01-11 11:15:00,108.66,108.67,108.36,108.65,38858.0,100.0812,100.0904,99.8049,100.072,38858.0
2021-01-11 11:20:00,108.65,108.83,108.6,108.75,15792.0,100.072,100.2378,100.026,100.1641,15792.0
2021-01-11 11:25:00,108.76,108.78,108.59,108.67,18278.0,100.1733,100.1917,100.0167,100.0904,18278.0
2021-01-11 11:30:00,108.64,108.65,108.42,108.53,10000.0,100.0628,100.072,99.8602,99.9615,10000.0
2021-01-11 11:35:00,108.49,108.54,108.36,108.52,7445.0,99.9246,99.9707,99.8049,99.9523,7445.0
2021-01-11 11:40:00,108.48,108.51,108.32,108.41,18386.0,99.9154,99.9431,99.7681,99.851,18386.0
2021-01-11 11:45:00,108.45,108.51,108.31,108.32,12712.0,99.8878,99.9431,99.7589,99.7681,12712.0
2021-01-11 11:50:00,108.34,108.45,108.3,108.36,14158.0,99.7865,99.8878,99.7496,99.8049,14158.0
2021-01-11 11:55:00,108.38,108.52,108.38,108.42,12554.0,99.8233,99.9523,99.8233,99.8602,12554.0
2021-01-11 12:00:00,108.43,108.65,108.37,108.59,23913.0,99.8694,100.072,99.8141,100.0167,23913.0
2021-01-11 12:05:00,108.61,108.66,108.54,108.54,14822.0,100.0352,100.0812,99.9707,99.9707,14822.0
2021-01-11 12:10:00,108.56,108.6,108.44,108.57,16482.0,99.9891,100.026,99.8786,99.9983,16482.0
2021-01-11 12:15:00,108.57,108.62,108.45,108.51,14191.0,99.9983,100.0444,99.8878,99.9431,14191.0
2021-01-11 12:20:00,108.52,108.63,108.45,108.53,21048.0,99.9523,100.0536,99.8878,99.9615,21048.0
2021-01-11 12:25:00,108.52,108.54,108.39,108.49,75999.0,99.9523,99.9707,99.8325,99.9246,75999.0
2021-01-11 12:30:00,108.5,108.94,108.48,108.9,32594.0,99.9339,100.3391,99.9154,100.3023,32594.0
2021-01-11 12:35:00,108.9,109.05,108.84,108.93,12531.0,100.3023,100.4404,100.247,100.3299,12531.0
2021-01-11 12:40:00,108.82,108.95,108.82,108.93,10638.0,100.2286,100.3483,100.2286,100.3299,10638.0
2021-01-11 12:45:00,108.91,108.95,108.75,108.95,13421.0,100.3115,100.3483,100.1641,100.3483,13421.0
2021-01-11 12:50:00,108.93,109.0,108.8,108.8,14108.0,100.3299,100.3944,100.2102,100.2102,14108.0
2021-01-11 12:55:00,108.78,108.85,108.64,108.64,19615.0,100.1917,100.2562,100.0628,100.0628,19615.0
2021-01-11 13:00:00,108.66,108.86,108.65,108.76,20652.0,100.0812,100.2654,100.072,100.1733,20652.0
2021-01-11 13:05:00,108.75,108.95,108.73,108.85,30135.0,100.1641,100.3483,100.1457,100.2562,30135.0
2021-01-11 13:10:00,108.86,109.02,108.86,108.92,12875.0,100.2654,100.4128,100.2654,100.3207,12875.0
2021-01-11 13:15:00,108.91,108.99,108.82,108.92,17948.0,100.3115,100.3852,100.2286,100.3207,17948.0
2021-01-11 13:20:00,108.92,108.94,108.84,108.84,13231.0,100.3207,100.3391,100.247,100.247,13231.0
2021-01-11 13:25:00,108.86,108.86,108.63,108.64,13916.0,100.2654,100.2654,100.0536,100.0628,13916.0
2021-01-11 13:30:00,108.64,108.77,108.55,108.71,11920.0,100.0628,100.1825,99.9799,100.1273,11920.0
2021-01-11 13:35:00,108.74,108.92,108.73,108.92,16639.0,100.1549,100.3207,100.1457,100.3207,16639.0
2021-01-11 13:40:00,108.92,108.92,108.69,108.8,10519.0,100.3207,100.3207,100.1089,100.2102,10519.0
2021-01-11 13:45:00,108.76,108.8,108.61,108.73,9459.0,100.1733,100.2102,100.0352,100.1457,9459.0
2021-01-11 13:50:00,108.73,109.02,108.7,108.97,10757.0,100.1457,100.4128,100.1181,100.3667,10757.0
2021-01-11 13:55:00,109.01,109.16,109.0,109.09,9281.0,100.4036,100.5417,100.3944,100.4773,9281.0
2021-01-11 14:00:00,109.05,109.05,108.82,108.93,27768.0,100.4404,100.4404,100.2286,100.3299,27768.0
2021-01-11 14:05:00,108.95,109.03,108.91,108.98,28681.0,100.3483,100.422,100.3115,100.376,28681.0
2021-01-11 14:10:00,109.0,109.04,108.87,108.93,23826.0,100.3944,100.4312,100.2746,100.3299,23826.0
2021-01-11 14:15:00,108.93,108.94,108.63,108.65,10437.0,100.3299,100.3391,100.0536,100.072,10437.0
2021-01-11 14:20:00,108.66,108.7,108.52,108.59,28774.0,100.0812,100.1181,99.9523,100.0167,28774.0
2021-01-11 14:25:00,108.62,108.72,108.59,108.62,14904.0,100.0444,100.1365,100.0167,100.0444,14904.0
2021-01-11 14:30:00,108.6,108.79,108.51,108.79,19336.0,100.026,100.201,99.9431,100.201,19336.0
2021-01-11 14:35:00,108.75,108.79,108.7,108.71,14373.0,100.1641,100.201,100.1181,100.1273,14373.0
2021-01-11 14:40:00,108.71,109.14,108.66,109.06,95563.0,100.1273,100.5233,100.0812,100.4496,95563.0
2021-01-11 14:45:00,109.07,109.83,109.05,109.54,97628.0,100.4589,101.1588,100.4404,100.8917,97628.0
2021-01-11 14:50:00,109.57,109.61,109.39,109.61,61721.0,100.9194,100.9562,100.7536,100.9562,61721.0
2021-01-11 14:55:00,109.65,109.78,109.54,109.69,24685.0,100.9931,101.1128,100.8917,101.0299,24685.0
2021-01-11 15:00:00,109.71,109.76,109.63,109.71,19145.0,101.0483,101.0944,100.9746,101.0483,19145.0
2021-01-11 15:05:00,109.7,109.74,109.51,109.6,34339.0,101.0391,101.076,100.8641,100.947,34339.0
2021-01-11 15:10:00,109.58,109.62,109.32,109.35,46042.0,100.9286,100.9654,100.6891,100.7167,46042.0
2021-01-11 15:15:00,109.33,109.5,109.17,109.28,18829.0,100.6983,100.8549,100.551,100.6523,18829.0
2021-01-11 15:20:00,109.3,109.42,109.25,109.36,31011.0,100.6707,100.7812,100.6246,100.726,31011.0
2021-01-11 15:25:00,109.39,109.49,109.24,109.24,17672.0,100.7536,100.8457,100.6154,100.6154,17672.0
2021-01-11 15:30:00,109.23,109.4,109.2,109.32,19368.0,100.6062,100.7628,100.5786,100.6891,19368.0
2021-01-11 15:35:00,109.34,109.47,109.12,109.16,22444.0,100.7075,100.8273,100.5049,100.5417,22444.0
2021-01-11 15:40:00,109.13,109.18,109.07,109.13,48417.0,100.5141,100.5602,100.4589,100.5141,48417.0
2021-01-11 15:45:00,109.13,109.42,109.1,109.28,54593.0,100.5141,100.7812,100.4865,100.6523,54593.0
2021-01-11 15:50:00,109.31,109.46,109.17,109.32,74336.0,100.6799,100.8181,100.551,100.6891,74336.0
2021-01-11 15:55:00,109.33,109.37,109.13,109.31,152652.0,100.6983,100.7352,100.5141,100.6799,152652.0
2021-01-12 09:30:00,110.26,110.5,109.33,109.34,42991.0,101.5549,101.776,100.6983,100.7075,42991.0
2021-01-12 09:35:00,109.39,109.45,108.73,109.26,35530.0,100.7536,100.8088,100.1457,100.6338,35530.0
2021-01-12 09:40:00,109.35,109.85,108.86,109.61,14748.0,100.7167,101.1773,100.2654,100.9562,14748.0
2021-01-12 09:45:00,109.62,110.2,109.53,110.2,14448.0,100.9654,101.4996,100.8825,101.4996,14448.0
2021-01-12 09:50:00,110.11,110.22,109.89,110.06,28446.0,101.4167,101.5181,101.2141,101.3707,28446.0
2021-01-12 09:55:00,110.0,110.36,110.0,110.3,11077.0,101.3154,101.647,101.3154,101.5917,11077.0
2021-01-12 10:00:00,110.3,110.55,110.1,110.34,15248.0,101.5917,101.822,101.4075,101.6286,15248.0
2021-01-12 10:05:00,110.3,110.8,110.24,110.68,16912.0,101.5917,102.0523,101.5365,101.9417,16912.0
2021-01-12 10:10:00,110.74,111.17,110.69,111.17,19630.0,101.997,102.3931,101.951,102.3931,19630.0
2021-01-12 10:15:00,111.13,111.29,110.98,111.29,27062.0,102.3562,102.5036,102.2181,102.5036,27062.0
2021-01-12 10:20:00,111.28,111.34,111.16,111.28,14682.0,102.4944,102.5496,102.3838,102.4944,14682.0
2021-01-12 10:25:00,111.29,111.47,111.2,111.42,30951.0,102.5036,102.6694,102.4207,102.6233,30951.0
2021-01-12 10:30:00,111.43,111.64,111.43,111.59,25170.0,102.6325,102.8259,102.6325,102.7799,25170.0
2021-01-12 10:35:00,111.63,111.64,111.24,111.26,24487.0,102.8167,102.8259,102.4575,102.4759,24487.0
2021-01-12 10:40:00,111.26,111.47,111.22,111.28,27137.0,102.4759,102.6694,102.4391,102.4944,27137.0
2021-01-12 10:45:00,111.29,111.45,111.2,111.38,16686.0,102.5036,102.6509,102.4207,102.5865,16686.0
2021-01-12 10:50:00,111.4,111.52,111.36,111.45,12875.0,102.6049,102.7154,102.5681,102.6509,12875.0
2021-01-12 10:55:00,111.45,111.57,111.37,111.55,13292.0,102.6509,102.7615,102.5773,102.7431,13292.0
2021-01-12 11:00:00,111.58,111.7,111.4,111.58,42984.0,102.7707,102.8812,102.6049,102.7707,42984.0
2021-01-12 11:05:00,111.54,111.65,111.43,111.65,13548.0,102.7338,102.8352,102.6325,102.8352,13548.0
2021-01-12 11:10:00,111.64,111.66,111.43,111.44,18361.0,102.8259,102.8444,102.6325,102.6417,18361.0
2021-01-12 11:15:00,111.46,111.65,111.37,111.57,118296.0,102.6602,102.8352,102.5773,102.7615,118296.0
2021-01-12 11:20:00,111.55,111.57,111.44,111.53,9047.0,102.7431,102.7615,102.6417,102.7246,9047.0
2021-01-12 11:25:00,111.54,111.62,111.42,111.51,14294.0,102.7338,102.8075,102.6233,102.7062,14294.0
2021-01-12 11:30:00,111.49,111.56,111.31,111.39,28855.0,102.6878,102.7523,102.522,102.5957,28855.0
2021-01-12 11:35:00,111.42,111.59,111.08,111.11,70770.0,102.6233,102.7799,102.3102,102.3378,70770.0
2021-01-12 11:40:00,111.14,111.2,110.95,110.98,68119.0,102.3654,102.4207,102.1904,102.2181,68119.0
2021-01-12 11:45:00,111.01,111.2,110.98,111.09,46020.0,102.2457,102.4207,102.2181,102.3194,46020.0
2021-01-12 11:50:00,111.13,111.16,110.57,110.71,18204.0,102.3562,102.3838,101.8404,101.9694,18204.0
2021-01-12 11:55:00,110.74,110.89,110.64,110.79,29645.0,101.997,102.1352,101.9049,102.0431,29645.0
2021-01-12 12:00:00,110.8,111.09,110.79,111.04,17402.0,102.0523,102.3194,102.0431,102.2733,17402.0
2021-01-12 12:05:00,111.02,111.02,110.76,110.82,15719.0,102.2549,102.2549,102.0154,102.0707,15719.0
2021-01-12 12:10:00,110.82,110.84,110.64,110.67,14607.0,102.0707,102.0891,101.9049,101.9325,14607.0
2021-01-12 12:15:00,110.61,111.07,110.46,111.07,16298.0,101.8773,102.3009,101.7391,102.3009,16298.0
2021-01-12 12:20:00,111.07,111.09,110.83,110.83,11625.0,102.3009,102.3194,102.0799,102.0799,11625.0
2021-01-12 12:25:00,110.83,110.96,110.78,110.94,10757.0,102.0799,102.1996,102.0338,102.1812,10757.0
2021-01-12 12:30:00,110.94,110.94,110.56,110.57,37721.0,102.1812,102.1812,101.8312,101.8404,37721.0
2021-01-12 12:35:00,110.56,110.97,110.46,110.97,23487.0,101.8312,102.2088,101.7391,102.2088,23487.0
2021-01-12 12:40:00,111.02,111.06,110.84,111.04,14361.0,102.2549,102.2917,102.0891,102.2733,14361.0
2021-01-12 12:45:00,111.03,111.07,110.84,110.85,15658.0,102.2641,102.3009,102.0891,102.0983,15658.0
2021-01-12 12:50:00,110.86,110.9,110.74,110.77,10283.0,102.1075,102.1444,101.997,102.0246,10283.0
2021-01-12 12:55:00,110.73,110.74,110.46,110.46,9399.0,101.9878,101.997,101.7391,101.7391,9399.0
2021-01-12 13:00:00,110.51,110.55,110.25,110.43,14603.0,101.7852,101.822,101.5457,101.7115,14603.0
2021-01-12 13:05:00,110.42,110.42,110.29,110.29,10689.0,101.7023,101.7023,101.5825,101.5825,10689.0
2021-01-12 13:10:00,110.32,110.46,110.28,110.41,10814.0,101.6102,101.7391,101.5733,101.6931,10814.0
2021-01-12 13:15:00,110.39,110.44,110.27,110.44,25895.0,101.6746,101.7207,101.5641,101.7207,25895.0
2021-01-12 13:20:00,110.43,110.54,110.27,110.3,18306.0,101.7115,101.8128,101.5641,101.5917,18306.0
2021-01-12 13:25:00,110.28,110.41,110.26,110.35,9796.0,101.5733,101.6931,101.5549,101.6378,9796.0
2021-01-12 13:30:00,110.38,110.57,110.34,110.53,11855.0,101.6654,101.8404,101.6286,101.8036,11855.0
2021-01-12 13:35:00,110.53,110.57,110.4,110.44,8140.0,101.8036,101.8404,101.6838,101.7207,8140.0
2021-01-12 13:40:00,110.48,110.48,110.2,110.22,9213.0,101.7575,101.7575,101.4996,101.5181,9213.0
2021-01-12 13:45:00,110.18,110.46,110.11,110.42,17008.0,101.4812,101.7391,101.4167,101.7023,17008.0
2021-01-12 13:50:00,110.42,110.43,110.25,110.32,10689.0,101.7023,101.7115,101.5457,101.6102,10689.0
2021-01-12 13:55:00,110.33,110.48,110.28,110.35,11258.0,101.6194,101.7575,101.5733,101.6378,11258.0
2021-01-12 14:00:00,110.34,110.38,110.25,110.33,10662.0,101.6286,101.6654,101.5457,101.6194,10662.0
2021-01-12 14:05:00,110.31,110.33,110.15,110.17,13168.0,101.601,101.6194,101.4536,101.472,13168.0
2021-01-12 14:10:00,110.18,110.24,110.13,110.2,10452.0,101.4812,101.5365,101.4352,101.4996,10452.0
2021-01-12 14:15:00,110.19,110.28,110.1,110.18,28011.0,101.4904,101.5733,101.4075,101.4812,28011.0
2021-01-12 14:20:00,110.15,110.22,110.04,110.17,9792.0,101.4536,101.5181,101.3523,101.472,9792.0
2021-01-12 14:25:00,110.17,110.22,110.03,110.08,12110.0,101.472,101.5181,101.3431,101.3891,12110.0
2021-01-12 14:30:00,110.09,110.25,109.98,110.1,16347.0,101.3983,101.5457,101.297,101.4075,16347.0
2021-01-12 14:35:00,110.1,110.12,109.97,110.03,10763.0,101.4075,101.426,101.2878,101.3431,10763.0
2021-01-12 14:40:00,110.04,110.1,109.75,109.79,21100.0,101.3523,101.4075,101.0852,101.122,21100.0
2021-01-12 14:45:00,109.77,109.93,109.66,109.91,22682.0,101.1036,101.251,101.0023,101.2325,22682.0
2021-01-12 14:50:00,109.87,110.03,109.77,110.01,14021.0,101.1957,101.3431,101.1036,101.3246,14021.0
2021-01-12 14:55:00,110.0,110.29,110.0,110.26,12076.0,101.3154,101.5825,101.3154,101.5549,12076.0
2021-01-12 15:00:00,110.25,110.54,110.25,110.53,13067.0,101.5457,101.8128,101.5457,101.8036,13067.0
2021-01-12 15:05:00,110.49,110.5,110.35,110.39,10344.0,101.7667,101.776,101.6378,101.6746,10344.0
2021-01-12 15:10:00,110.37,110.52,110.29,110.31,13253.0,101.6562,101.7944,101.5825,101.601,13253.0
2021-01-12 15:15:00,110.3,110.39,110.22,110.35,16133.0,101.5917,101.6746,101.5181,101.6378,16133.0
2021-01-12 15:20:00,110.37,110.42,110.31,110.31,18839.0,101.6562,101.7023,101.601,101.601,18839.0
2021-01-12 15:25:00,110.3,110.38,110.18,110.27,18479.0,101.5917,101.6654,101.4812,101.5641,18479.0
2021-01-12 15:30:00,110.28,110.38,110.17,110.31,37676.0,101.5733,101.6654,101.472,101.601,37676.0
2021-01-12 15:35:00,110.28,110.41,110.28,110.37,24411.0,101.5733,101.6931,101.5733,101.6562,24411.0
2021-01-12 15:40:00,110.37,110.52,110.33,110.38,46008.0,101.6562,101.7944,101.6194,101.6654,46008.0
2021-01-12 15:45:00,110.39,110.56,110.36,110.4,51597.0,101.6746,101.8312,101.647,101.6838,51597.0
2021-01-12 15:50:00,110.43,110.69,110.39,110.56,57254.0,101.7115,101.951,101.6746,101.8312,57254.0
2021-01-12 15:55:00,110.55,110.95,110.53,110.77,239194.0,101.822,102.1904,101.8036,102.0246,239194.0
2021-01-13 09:30:00,110.55,111.9,110.55,111.43,46393.0,101.822,103.0654,101.822,102.6325,46393.0
2021-01-13 09:35:00,111.51,111.62,110.88,111.44,58824.0,102.7062,102.8075,102.1259,102.6417,58824.0
2021-01-13 09:40:00,111.44,111.8,110.96,111.0,14190.0,102.6417,102.9733,102.1996,102.2365,14190.0
2021-01-13 09:45:00,111.03,111.38,110.89,111.23,7857.0,102.2641,102.5865,102.1352,102.4483,7857.0
2021-01-13 09:50:00,111.16,111.34,110.86,111.0,8878.0,102.3838,102.5496,102.1075,102.2365,8878.0
2021-01-13 09:55:00,111.09,111.5,111.08,111.47,9262.0,102.3194,102.697,102.3102,102.6694,9262.0
2021-01-13 10:00:00,111.41,111.46,111.26,111.32,16559.0,102.6141,102.6602,102.4759,102.5312,16559.0
2021-01-13 10:05:00,111.25,112.05,111.1,112.01,24402.0,102.4667,103.2036,102.3286,103.1667,24402.0
2021-01-13 10:10:00,112.07,112.25,111.7,111.81,16480.0,103.222,103.3878,102.8812,102.9825,16480.0
2021-01-13 10:15:00,111.83,112.02,111.77,111.93,13629.0,103.0009,103.1759,102.9457,103.0931,13629.0
2021-01-13 10:20:00,111.89,111.99,111.72,111.76,12154.0,103.0562,103.1483,102.8996,102.9365,12154.0
2021-01-13 10:25:00,111.8,112.06,111.71,111.95,8061.0,102.9733,103.2128,102.8904,103.1115,8061.0
2021-01-13 10:30:00,111.94,111.94,111.52,111.54,8753.0,103.1023,103.1023,102.7154,102.7338,8753.0
2021-01-13 10:35:00,111.55,111.61,111.41,111.52,15261.0,102.7431,102.7983,102.6141,102.7154,15261.0
2021-01-13 10:40:00,111.49,111.67,111.25,111.63,16679.0,102.6878,102.8536,102.4667,102.8167,16679.0
2021-01-13 10:45:00,111.61,111.62,111.18,111.18,10866.0,102.7983,102.8075,102.4023,102.4023,10866.0
2021-01-13 10:50:00,111.2,111.75,111.19,111.68,16303.0,102.4207,102.9273,102.4115,102.8628,16303.0
2021-01-13 10:55:00,111.67,111.74,111.55,111.55,9394.0,102.8536,102.9181,102.7431,102.7431,9394.0
2021-01-13 11:00:00,111.6,111.68,111.37,111.37,20854.0,102.7891,102.8628,102.5773,102.5773,20854.0
2021-01-13 11:05:00,111.38,111.4,111.11,111.14,18495.0,102.5865,102.6049,102.3378,102.3654,18495.0
2021-01-13 11:10:00,111.14,111.37,111.03,111.17,117405.0,102.3654,102.5773,102.2641,102.3931,117405.0
2021-01-13 11:15:00,111.16,111.68,111.16,111.68,13278.0,102.3838,102.8628,102.3838,102.8628,13278.0
2021-01-13 11:20:00,111.69,111.84,111.5,111.84,35779.0,102.872,103.0102,102.697,103.0102,35779.0
2021-01-13 11:25:00,111.87,112.04,111.82,112.03,14249.0,103.0378,103.1944,102.9917,103.1852,14249.0
2021-01-13 11:30:00,111.99,111.99,111.78,111.85,10869.0,103.1483,103.1483,102.9549,103.0194,10869.0
2021-01-13 11:35:00,111.82,112.16,111.73,112.14,12370.0,102.9917,103.3049,102.9088,103.2865,12370.0
2021-01-13 11:40:00,112.12,112.15,111.92,111.93,4944.0,103.2681,103.2957,103.0838,103.0931,4944.0
2021-01-13 11:45:00,111.9,111.9,111.66,111.67,12447.0,103.0654,103.0654,102.8444,102.8536,12447.0
2021-01-13 11:50:00,111.69,111.72,111.59,111.63,7710.0,102.872,102.8996,102.7799,102.8167,7710.0
2021-01-13 11:55:00,111.66,111.78,111.58,111.62,17920.0,102.8444,102.9549,102.7707,102.8075,17920.0
2021-01-13 12:00:00,111.67,111.71,111.51,111.59,11050.0,102.8536,102.8904,102.7062,102.7799,11050.0
2021-01-13 12:05:00,111.58,111.71,111.51,111.51,4611.0,102.7707,102.8904,102.7062,102.7062,4611.0
2021-01-13 12:10:00,111.47,111.49,111.29,111.31,16364.0,102.6694,102.6878,102.5036,102.522,16364.0
2021-01-13 12:15:00,111.32,111.55,111.31,111.48,10033.0,102.5312,102.7431,102.522,102.6786,10033.0
2021-01-13 12:20:00,111.47,111.82,111.44,111.73,20532.0,102.6694,102.9917,102.6417,102.9088,20532.0
2021-01-13 12:25:00,111.76,112.1,111.75,112.1,16139.0,102.9365,103.2496,102.9273,103.2496,16139.0
2021-01-13 12:30:00,112.1,112.21,112.1,112.13,11826.0,103.2496,103.3509,103.2496,103.2773,11826.0
2021-01-13 12:35:00,112.14,112.42,112.13,112.42,33260.0,103.2865,103.5444,103.2773,103.5444,33260.0
2021-01-13 12:40:00,112.45,112.61,112.36,112.61,20932.0,103.572,103.7194,103.4891,103.7194,20932.0
2021-01-13 12:45:00,112.54,112.79,112.54,112.72,20794.0,103.6549,103.8852,103.6549,103.8207,20794.0
2021-01-13 12:50:00,112.73,112.97,112.69,112.86,14613.0,103.8299,104.0509,103.793,103.9496,14613.0
2021-01-13 12:55:00,112.84,112.84,112.56,112.56,45255.0,103.9312,103.9312,103.6733,103.6733,45255.0
2021-01-13 13:00:00,112.54,112.54,112.04,112.24,17628.0,103.6549,103.6549,103.1944,103.3786,17628.0
2021-01-13 13:05:00,112.2,112.25,112.11,112.25,13058.0,103.3417,103.3878,103.2588,103.3878,13058.0
2021-01-13 13:10:00,112.21,112.31,112.13,112.25,18544.0,103.3509,103.4431,103.2773,103.3878,18544.0
2021-01-13 13:15:00,112.26,112.36,112.19,112.31,8593.0,103.397,103.4891,103.3325,103.4431,8593.0
2021-01-13 13:20:00,112.29,112.48,112.29,112.43,9503.0,103.4246,103.5996,103.4246,103.5536,9503.0
2021-01-13 13:25:00,112.44,112.68,112.43,112.63,11876.0,103.5628,103.7838,103.5536,103.7378,11876.0
2021-01-13 13:30:00,112.65,112.7,112.56,112.62,11874.0,103.7562,103.8023,103.6733,103.7286,11874.0
2021-01-13 13:35:00,112.66,112.96,112.66,112.96,18051.0,103.7654,104.0417,103.7654,104.0417,18051.0
2021-01-13 13:40:00,112.96,113.09,112.92,113.07,25378.0,104.0417,104.1615,104.0049,104.143,25378.0
2021-01-13 13:45:00,113.03,113.14,112.83,112.87,19952.0,104.1062,104.2075,103.922,103.9588,19952.0
2021-01-13 13:50:00,112.89,112.99,112.6,112.63,15115.0,103.9773,104.0694,103.7102,103.7378,15115.0
2021-01-13 13:55:00,112.64,113.02,112.63,112.92,8470.0,103.747,104.097,103.7378,104.0049,8470.0
2021-01-13 14:00:00,112.93,113.12,112.55,112.63,22031.0,104.0141,104.1891,103.6641,103.7378,22031.0
2021-01-13 14:05:00,112.64,112.89,112.53,112.89,19524.0,103.747,103.9773,103.6457,103.9773,19524.0
2021-01-13 14:10:00,112.87,112.91,112.64,112.7,139320.0,103.9588,103.9957,103.747,103.8023,139320.0
2021-01-13 14:15:00,112.7,112.79,112.47,112.47,34133.0,103.8023,103.8852,103.5904,103.5904,34133.0
2021-01-13 14:20:00,112.45,112.5,112.32,112.4,15258.0,103.572,103.618,103.4523,103.5259,15258.0
2021-01-13 14:25:00,112.41,112.5,112.33,112.39,13477.0,103.5352,103.618,103.4615,103.5167,13477.0
2021-01-13 14:30:00,112.4,112.4,112.24,112.29,24901.0,103.5259,103.5259,103.3786,103.4246,24901.0
2021-01-13 14:35:00,112.28,112.29,112.18,112.23,10178.0,103.4154,103.4246,103.3233,103.3694,10178.0
2021-01-13 14:40:00,112.24,112.24,111.93,111.94,35070.0,103.3786,103.3786,103.0931,103.1023,35070.0
2021-01-13 14:45:00,111.96,112.12,111.92,112.12,21631.0,103.1207,103.2681,103.0838,103.2681,21631.0
2021-01-13 14:50:00,112.1,112.29,111.9,112.16,39264.0,103.2496,103.4246,103.0654,103.3049,39264.0
2021-01-13 14:55:00,112.14,112.14,111.98,112.06,16788.0,103.2865,103.2865,103.1391,103.2128,16788.0
2021-01-13 15:00:00,112.04,112.14,111.92,111.94,14551.0,103.1944,103.2865,103.0838,103.1023,14551.0
2021-01-13 15:05:00,111.93,111.97,111.75,111.86,21849.0,103.0931,103.1299,102.9273,103.0286,21849.0
2021-01-13 15:10:00,111.88,112.05,111.78,111.91,13588.0,103.047,103.2036,102.9549,103.0746,13588.0
2021-01-13 15:15:00,111.88,112.07,111.86,112.0,17543.0,103.047,103.222,103.0286,103.1575,17543.0
2021-01-13 15:20:00,111.97,111.98,111.8,111.83,39863.0,103.1299,103.1391,102.9733,103.0009,39863.0
2021-01-13 15:25:00,111.8,111.8,111.69,111.76,18245.0,102.9733,102.9733,102.872,102.9365,18245.0
2021-01-13 15:30:00,111.75,111.85,111.6,111.82,22495.0,102.9273,103.0194,102.7891,102.9917,22495.0
2021-01-13 15:35:00,111.82,111.83,111.59,111.83,23412.0,102.9917,103.0009,102.7799,103.0009,23412.0
2021-01-13 15:40:00,111.85,112.09,111.85,112.09,29074.0,103.0194,103.2404,103.0194,103.2404,29074.0
2021-01-13 15:45:00,112.11,112.46,112.09,112.46,46925.0,103.2588,103.5812,103.2404,103.5812,46925.0
2021-01-13 15:50:00,112.48,112.6,112.3,112.3,68646.0,103.5996,103.7102,103.4338,103.4338,68646.0
2021-01-13 15:55:00,112.33,112.44,112.03,112.1,178370.0,103.4615,103.5628,103.1852,103.2496,178370.0
2021-01-14 09:30:00,113.03,113.12,112.27,112.47,47487.0,104.1062,104.1891,103.4062,103.5904,47487.0
2021-01-14 09:35:00,112.33,113.44,112.32,113.44,12748.0,103.4615,104.4838,103.4523,104.4838,12748.0
2021-01-14 09:40:00,113.32,113.36,112.86,112.86,23157.0,104.3733,104.4102,103.9496,103.9496,23157.0
2021-01-14 09:45:00,112.86,113.21,112.86,113.11,17229.0,103.9496,104.272,103.9496,104.1799,17229.0
2021-01-14 09:50:00,113.11,113.34,112.97,113.17,57293.0,104.1799,104.3917,104.0509,104.2352,57293.0
2021-01-14 09:55:00,113.21,113.63,113.19,113.57,43417.0,104.272,104.6588,104.2536,104.6036,43417.0
2021-01-14 10:00:00,113.56,113.6,113.28,113.56,16156.0,104.5944,104.6312,104.3365,104.5944,16156.0
2021-01-14 10:05:00,113.61,113.73,113.37,113.52,36539.0,104.6404,104.7509,104.4194,104.5575,36539.0
2021-01-14 10:10:00,113.56,114.26,113.52,114.14,19242.0,104.5944,105.2391,104.5575,105.1286,19242.0
2021-01-14 10:15:00,114.15,114.49,114.13,114.46,27099.0,105.1378,105.4509,105.1194,105.4233,27099.0
2021-01-14 10:20:00,114.47,114.77,114.43,114.73,17221.0,105.4325,105.7088,105.3957,105.672,17221.0
2021-01-14 10:25:00,114.68,114.87,114.61,114.69,18935.0,105.6259,105.8009,105.5615,105.6351,18935.0
2021-01-14 10:30:00,114.76,114.94,114.75,114.85,17966.0,105.6996,105.8654,105.6904,105.7825,17966.0
2021-01-14 10:35:00,114.86,114.93,114.45,114.55,18387.0,105.7917,105.8562,105.4141,105.5062,18387.0
2021-01-14 10:40:00,114.55,114.87,114.54,114.7,14659.0,105.5062,105.8009,105.497,105.6444,14659.0
2021-01-14 10:45:00,114.68,114.7,114.24,114.24,9444.0,105.6259,105.6444,105.2207,105.2207,9444.0
2021-01-14 10:50:00,114.22,114.3,114.07,114.13,13019.0,105.2023,105.2759,105.0641,105.1194,13019.0
2021-01-14 10:55:00,114.15,114.23,114.06,114.22,22046.0,105.1378,105.2115,105.0549,105.2023,22046.0
2021-01-14 11:00:00,114.28,114.32,114.01,114.04,20480.0,105.2575,105.2944,105.0088,105.0365,20480.0
2021-01-14 11:05:00,114.05,114.13,113.8,113.8,20978.0,105.0457,105.1194,104.8154,104.8154,20978.0
2021-01-14 11:10:00,113.78,114.01,113.73,113.73,19976.0,104.797,105.0088,104.7509,104.7509,19976.0
2021-01-14 11:15:00,113.73,113.9,113.64,113.64,18591.0,104.7509,104.9075,104.668,104.668,18591.0
2021-01-14 11:20:00,113.67,113.7,113.42,113.59,20269.0,104.6957,104.7233,104.4654,104.622,20269.0
2021-01-14 11:25:00,113.55,113.61,113.4,113.5,35534.0,104.5852,104.6404,104.447,104.5391,35534.0
2021-01-14 11:30:00,113.5,113.99,113.46,113.99,26547.0,104.5391,104.9904,104.5023,104.9904,26547.0
2021-01-14 11:35:00,113.98,114.07,113.88,113.88,33533.0,104.9812,105.0641,104.8891,104.8891,33533.0
2021-01-14 11:40:00,113.92,114.04,113.91,113.95,33534.0,104.9259,105.0365,104.9167,104.9536,33534.0
2021-01-14 11:45:00,113.96,114.16,113.92,114.14,17535.0,104.9628,105.147,104.9259,105.1286,17535.0
2021-01-14 11:50:00,114.14,114.37,114.14,114.35,16571.0,105.1286,105.3404,105.1286,105.322,16571.0
2021-01-14 11:55:00,114.33,114.45,114.23,114.23,13368.0,105.3036,105.4141,105.2115,105.2115,13368.0
2021-01-14 12:00:00,114.24,114.37,114.18,114.26,14249.0,105.2207,105.3404,105.1654,105.2391,14249.0
2021-01-14 12:05:00,114.29,114.3,114.15,114.27,13734.0,105.2667,105.2759,105.1378,105.2483,13734.0
2021-01-14 12:10:00,114.25,114.39,114.16,114.37,18684.0,105.2299,105.3588,105.147,105.3404,18684.0
2021-01-14 12:15:00,114.39,114.45,114.26,114.26,17443.0,105.3588,105.4141,105.2391,105.2391,17443.0
2021-01-14 12:20:00,114.16,114.34,114.13,114.34,34472.0,105.147,105.3128,105.1194,105.3128,34472.0
2021-01-14 12:25:00,114.3,114.33,114.2,114.22,13491.0,105.2759,105.3036,105.1838,105.2023,13491.0
2021-01-14 12:30:00,114.19,114.4,114.19,114.4,9929.0,105.1746,105.368,105.1746,105.368,9929.0
2021-01-14 12:35:00,114.38,114.45,114.34,114.34,7486.0,105.3496,105.4141,105.3128,105.3128,7486.0
2021-01-14 12:40:00,114.33,114.45,114.21,114.21,9313.0,105.3036,105.4141,105.193,105.193,9313.0
2021-01-14 12:45:00,114.2,114.27,114.15,114.2,10782.0,105.1838,105.2483,105.1378,105.1838,10782.0
2021-01-14 12:50:00,114.17,114.33,114.16,114.31,9027.0,105.1562,105.3036,105.147,105.2851,9027.0
2021-01-14 12:55:00,114.32,114.47,114.29,114.42,12220.0,105.2944,105.4325,105.2667,105.3865,12220.0
2021-01-14 13:00:00,114.42,114.63,114.39,114.63,29173.0,105.3865,105.5799,105.3588,105.5799,29173.0
2021-01-14 13:05:00,114.65,114.7,114.46,114.51,15258.0,105.5983,105.6444,105.4233,105.4694,15258.0
2021-01-14 13:10:00,114.51,114.61,114.5,114.58,9907.0,105.4694,105.5615,105.4601,105.5338,9907.0
2021-01-14 13:15:00,114.57,114.94,114.56,114.9,13944.0,105.5246,105.8654,105.5154,105.8286,13944.0
2021-01-14 13:20:00,114.92,114.92,114.74,114.74,7199.0,105.847,105.847,105.6812,105.6812,7199.0
2021-01-14 13:25:00,114.71,114.9,114.68,114.87,11652.0,105.6536,105.8286,105.6259,105.8009,11652.0
2021-01-14 13:30:00,114.88,115.21,114.83,115.18,30931.0,105.8101,106.1141,105.7641,106.0865,30931.0
2021-01-14 13:35:00,115.17,115.22,115.05,115.07,12393.0,106.0773,106.1233,105.9667,105.9851,12393.0
2021-01-14 13:40:00,115.09,115.23,115.07,115.2,11786.0,106.0036,106.1325,105.9851,106.1049,11786.0
2021-01-14 13:45:00,115.3,115.34,115.2,115.2,14878.0,106.197,106.2338,106.1049,106.1049,14878.0
2021-01-14 13:50:00,115.24,115.36,115.12,115.36,12894.0,106.1417,106.2523,106.0312,106.2523,12894.0
2021-01-14 13:55:00,115.42,115.42,115.26,115.35,21055.0,106.3075,106.3075,106.1601,106.243,21055.0
2021-01-14 14:00:00,115.35,115.48,115.17,115.26,29894.0,106.243,106.3628,106.0773,106.1601,29894.0
2021-01-14 14:05:00,115.23,115.28,115.09,115.15,29065.0,106.1325,106.1786,106.0036,106.0588,29065.0
2021-01-14 14:10:00,115.21,115.23,115.04,115.23,17227.0,106.1141,106.1325,105.9575,106.1325,17227.0
2021-01-14 14:15:00,115.24,115.28,115.1,115.17,29580.0,106.1417,106.1786,106.0128,106.0773,29580.0
2021-01-14 14:20:00,115.15,115.29,115.12,115.17,61773.0,106.0588,106.1878,106.0312,106.0773,61773.0
2021-01-14 14:25:00,115.16,115.18,115.06,115.16,18741.0,106.068,106.0865,105.9759,106.068,18741.0
2021-01-14 14:30:00,115.19,115.34,115.16,115.22,32531.0,106.0957,106.2338,106.068,106.1233,32531.0
2021-01-14 14:35:00,115.22,115.37,115.22,115.31,37183.0,106.1233,106.2615,106.1233,106.2062,37183.0
2021-01-14 14:40:00,115.3,115.33,114.97,115.08,82336.0,106.197,106.2246,105.893,105.9944,82336.0
2021-01-14 14:45:00,115.07,115.07,114.78,114.78,17964.0,105.9851,105.9851,105.718,105.718,17964.0
2021-01-14 14:50:00,114.75,114.86,114.61,114.61,15365.0,105.6904,105.7917,105.5615,105.5615,15365.0
2021-01-14 14:55:00,114.54,114.64,114.47,114.52,12297.0,105.497,105.5891,105.4325,105.4786,12297.0
2021-01-14 15:00:00,114.55,114.96,114.53,114.89,19451.0,105.5062,105.8838,105.4878,105.8194,19451.0
2021-01-14 15:05:00,114.87,114.88,114.76,114.77,17643.0,105.8009,105.8101,105.6996,105.7088,17643.0
2021-01-14 15:10:00,114.81,114.83,114.64,114.65,18152.0,105.7457,105.7641,105.5891,105.5983,18152.0
2021-01-14 15:15:00,114.69,114.7,114.46,114.51,14571.0,105.6351,105.6444,105.4233,105.4694,14571.0
2021-01-14 15:20:00,114.48,114.73,114.48,114.63,30933.0,105.4417,105.672,105.4417,105.5799,30933.0
2021-01-14 15:25:00,114.63,114.75,114.51,114.75,21990.0,105.5799,105.6904,105.4694,105.6904,21990.0
2021-01-14 15:30:00,114.74,115.05,114.67,114.76,27454.0,105.6812,105.9667,105.6167,105.6996,27454.0
2021-01-14 15:35:00,114.79,114.84,114.6,114.83,20261.0,105.7273,105.7733,105.5523,105.7641,20261.0
2021-01-14 15:40:00,114.83,114.84,114.71,114.78,32777.0,105.7641,105.7733,105.6536,105.718,32777.0
2021-01-14 15:45:00,114.78,114.94,114.57,114.61,53867.0,105.718,105.8654,105.5246,105.5615,53867.0
2021-01-14 15:50:00,114.61,114.67,114.33,114.33,77711.0,105.5615,105.6167,105.3036,105.3036,77711.0
2021-01-14 15:55:00,114.31,114.57,114.29,114.41,184997.0,105.2851,105.5246,105.2667,105.3773,184997.0
2021-01-15 09:30:00,112.23,113.06,111.76,112.5,274178.0,103.3694,104.1338,102.9365,103.618,274178.0
2021-01-15 09:35:00,112.43,112.62,112.22,112.5,59845.0,103.5536,103.7286,103.3602,103.618,59845.0
2021-01-15 09:40:00,112.41,113.47,112.2,113.3,18890.0,103.5352,104.5115,103.3417,104.3549,18890.0
2021-01-15 09:45:00,113.3,113.62,112.95,113.59,14423.0,104.3549,104.6496,104.0325,104.622,14423.0
2021-01-15 09:50:00,113.57,113.69,113.04,113.25,28761.0,104.6036,104.7141,104.1154,104.3088,28761.0
2021-01-15 09:55:00,113.19,113.36,112.82,112.93,46681.0,104.2536,104.4102,103.9128,104.0141,46681.0
2021-01-15 10:00:00,112.94,112.98,112.4,112.6,34333.0,104.0233,104.0602,103.5259,103.7102,34333.0
2021-01-15 10:05:00,112.65,112.65,112.15,112.22,40926.0,103.7562,103.7562,103.2957,103.3602,40926.0
2021-01-15 10:10:00,112.22,112.42,112.06,112.16,28820.0,103.3602,103.5444,103.2128,103.3049,28820.0
2021-01-15 10:15:00,112.11,112.18,111.71,111.71,40916.0,103.2588,103.3233,102.8904,102.8904,40916.0
2021-01-15 10:20:00,111.71,111.75,111.25,111.49,41324.0,102.8904,102.9273,102.4667,102.6878,41324.0
2021-01-15 10:25:00,111.44,112.13,111.43,112.01,24837.0,102.6417,103.2773,102.6325,103.1667,24837.0
2021-01-15 10:30:00,112.07,112.07,111.66,111.92,41928.0,103.222,103.222,102.8444,103.0838,41928.0
2021-01-15 10:35:00,111.96,112.17,111.92,112.06,16471.0,103.1207,103.3141,103.0838,103.2128,16471.0
2021-01-15 10:40:00,112.06,112.34,111.91,112.3,21619.0,103.2128,103.4707,103.0746,103.4338,21619.0
2021-01-15 10:45:00,112.35,112.35,112.0,112.21,16343.0,103.4799,103.4799,103.1575,103.3509,16343.0
2021-01-15 10:50:00,112.25,112.62,112.23,112.32,22238.0,103.3878,103.7286,103.3694,103.4523,22238.0
2021-01-15 10:55:00,112.31,112.51,112.22,112.44,20670.0,103.4431,103.6273,103.3602,103.5628,20670.0
2021-01-15 11:00:00,112.4,112.4,111.98,112.07,24774.0,103.5259,103.5259,103.1391,103.222,24774.0
2021-01-15 11:05:00,112.03,112.07,111.95,112.02,27947.0,103.1852,103.222,103.1115,103.1759,27947.0
2021-01-15 11:10:00,112.04,112.04,111.74,111.81,77565.0,103.1944,103.1944,102.9181,102.9825,77565.0
2021-01-15 11:15:00,111.77,111.77,111.42,111.68,54437.0,102.9457,102.9457,102.6233,102.8628,54437.0
2021-01-15 11:20:00,111.71,111.94,111.71,111.73,21472.0,102.8904,103.1023,102.8904,102.9088,21472.0
2021-01-15 11:25:00,111.71,112.14,111.69,112.12,17372.0,102.8904,103.2865,102.872,103.2681,17372.0
2021-01-15 11:30:00,112.08,112.09,111.86,111.93,11450.0,103.2312,103.2404,103.0286,103.0931,11450.0
2021-01-15 11:35:00,111.91,112.37,111.83,112.33,13979.0,103.0746,103.4983,103.0009,103.4615,13979.0
2021-01-15 11:40:00,112.33,112.5,112.28,112.45,20053.0,103.4615,103.618,103.4154,103.572,20053.0
2021-01-15 11:45:00,112.36,112.39,112.21,112.27,3247.0,103.4891,103.5167,103.3509,103.4062,3247.0
2021-01-15 11:50:00,112.15,112.17,111.83,111.84,9232.0,103.2957,103.3141,103.0009,103.0102,9232.0
2021-01-15 11:55:00,111.87,111.93,111.64,111.69,15800.0,103.0378,103.0931,102.8259,102.872,15800.0
2021-01-15 12:00:00,111.63,111.83,111.52,111.8,15497.0,102.8167,103.0009,102.7154,102.9733,15497.0
2021-01-15 12:05:00,111.83,111.9,111.74,111.82,12544.0,103.0009,103.0654,102.9181,102.9917,12544.0
2021-01-15 12:10:00,111.76,111.79,111.63,111.75,28668.0,102.9365,102.9641,102.8167,102.9273,28668.0
2021-01-15 12:15:00,111.67,111.99,111.64,111.95,12949.0,102.8536,103.1483,102.8259,103.1115,12949.0
2021-01-15 12:20:00,111.93,111.96,111.66,111.91,24451.0,103.0931,103.1207,102.8444,103.0746,24451.0
2021-01-15 12:25:00,111.92,112.1,111.87,112.1,12715.0,103.0838,103.2496,103.0378,103.2496,12715.0
2021-01-15 12:30:00,112.1,112.24,112.07,112.24,16209.0,103.2496,103.3786,103.222,103.3786,16209.0
2021-01-15 12:35:00,112.25,112.27,112.12,112.21,14517.0,103.3878,103.4062,103.2681,103.3509,14517.0
2021-01-15 12:40:00,112.21,112.5,112.19,112.5,9815.0,103.3509,103.618,103.3325,103.618,9815.0
2021-01-15 12:45:00,112.49,112.79,112.38,112.71,15035.0,103.6088,103.8852,103.5075,103.8115,15035.0
2021-01-15 12:50:00,112.74,112.89,112.56,112.79,11623.0,103.8391,103.9773,103.6733,103.8852,11623.0
2021-01-15 12:55:00,112.8,112.85,112.62,112.62,9270.0,103.8944,103.9404,103.7286,103.7286,9270.0
2021-01-15 13:00:00,112.63,112.78,112.54,112.74,15126.0,103.7378,103.8759,103.6549,103.8391,15126.0
2021-01-15 13:05:00,112.73,112.81,112.56,112.62,10126.0,103.8299,103.9036,103.6733,103.7286,10126.0
2021-01-15 13:10:00,112.64,112.75,112.64,112.71,26471.0,103.747,103.8483,103.747,103.8115,26471.0
2021-01-15 13:15:00,112.68,113.04,112.67,113.0,11898.0,103.7838,104.1154,103.7746,104.0786,11898.0
2021-01-15 13:20:00,113.02,113.14,112.96,113.14,8053.0,104.097,104.2075,104.0417,104.2075,8053.0
2021-01-15 13:25:00,113.12,113.13,112.93,112.99,8023.0,104.1891,104.1983,104.0141,104.0694,8023.0
2021-01-15 13:30:00,113.02,113.14,112.99,113.05,8732.0,104.097,104.2075,104.0694,104.1246,8732.0
2021-01-15 13:35:00,113.02,113.08,112.9,112.99,8936.0,104.097,104.1523,103.9865,104.0694,8936.0
2021-01-15 13:40:00,112.96,113.18,112.9,113.04,4974.0,104.0417,104.2444,103.9865,104.1154,4974.0
2021-01-15 13:45:00,113.1,113.13,112.93,112.93,6477.0,104.1707,104.1983,104.0141,104.0141,6477.0
2021-01-15 13:50:00,112.88,112.96,112.73,112.75,5653.0,103.968,104.0417,103.8299,103.8483,5653.0
2021-01-15 13:55:00,112.72,112.87,112.65,112.86,7635.0,103.8207,103.9588,103.7562,103.9496,7635.0
2021-01-15 14:00:00,112.85,112.9,112.78,112.89,5385.0,103.9404,103.9865,103.8759,103.9773,5385.0
2021-01-15 14:05:00,112.92,112.92,112.69,112.69,4609.0,104.0049,104.0049,103.793,103.793,4609.0
2021-01-15 14:10:00,112.69,112.75,112.6,112.67,10237.0,103.793,103.8483,103.7102,103.7746,10237.0
2021-01-15 14:15:00,112.74,112.82,112.61,112.67,9259.0,103.8391,103.9128,103.7194,103.7746,9259.0
2021-01-15 14:20:00,112.59,112.78,112.57,112.72,10457.0,103.7009,103.8759,103.6825,103.8207,10457.0
2021-01-15 14:25:00,112.67,112.9,112.67,112.8,12485.0,103.7746,103.9865,103.7746,103.8944,12485.0
2021-01-15 14:30:00,112.84,113.05,112.84,112.97,12177.0,103.9312,104.1246,103.9312,104.0509,12177.0
2021-01-15 14:35:00,112.97,113.09,112.93,112.95,10092.0,104.0509,104.1615,104.0141,104.0325,10092.0
2021-01-15 14:40:00,112.87,112.99,112.81,112.87,10238.0,103.9588,104.0694,103.9036,103.9588,10238.0
2021-01-15 14:45:00,112.87,113.1,112.85,113.04,19343.0,103.9588,104.1707,103.9404,104.1154,19343.0
2021-01-15 14:50:00,113.0,113.16,112.99,113.09,16854.0,104.0786,104.2259,104.0694,104.1615,16854.0
2021-01-15 14:55:00,113.06,113.19,113.0,113.12,17066.0,104.1338,104.2536,104.0786,104.1891,17066.0
2021-01-15 15:00:00,113.13,113.15,113.05,113.12,16522.0,104.1983,104.2167,104.1246,104.1891,16522.0
2021-01-15 15:05:00,113.09,113.1,112.86,112.96,20762.0,104.1615,104.1707,103.9496,104.0417,20762.0
2021-01-15 15:10:00,112.96,113.28,112.96,113.09,28976.0,104.0417,104.3365,104.0417,104.1615,28976.0
2021-01-15 15:15:00,113.09,113.21,112.9,112.9,16010.0,104.1615,104.272,103.9865,103.9865,16010.0
2021-01-15 15:20:00,112.87,112.92,112.59,112.71,35428.0,103.9588,104.0049,103.7009,103.8115,35428.0
2021-01-15 15:25:00,112.71,112.88,112.62,112.8,27053.0,103.8115,103.968,103.7286,103.8944,27053.0
2021-01-15 15:30:00,112.8,112.82,112.5,112.64,28554.0,103.8944,103.9128,103.618,103.747,28554.0
2021-01-15 15:35:00,112.64,112.72,112.55,112.58,40824.0,103.747,103.8207,103.6641,103.6917,40824.0
2021-01-15 15:40:00,112.58,112.62,112.29,112.32,38960.0,103.6917,103.7286,103.4246,103.4523,38960.0
2021-01-15 15:45:00,112.31,112.37,112.11,112.15,69185.0,103.4431,103.4983,103.2588,103.2957,69185.0
2021-01-15 15:50:00,112.17,112.27,112.09,112.17,82982.0,103.3141,103.4062,103.2404,103.3141,82982.0
2021-01-15 15:55:00,112.18,112.58,112.08,112.53,223548.0,103.3233,103.6917,103.2312,103.6457,223548.0
2021-01-19 09:30:00,114.25,114.77,113.42,114.44,79090.0,105.2299,105.7088,104.4654,105.4049,79090.0
2021-01-19 09:35:00,114.42,114.83,114.25,114.41,42591.0,105.3865,105.7641,105.2299,105.3773,42591.0
2021-01-19 09:40:00,114.29,114.37,113.64,114.36,16846.0,105.2667,105.3404,104.668,105.3312,16846.0
2021-01-19 09:45:00,114.31,114.78,113.94,114.41,17623.0,105.2851,105.718,104.9444,105.3773,17623.0
2021-01-19 09:50:00,114.45,114.78,114.23,114.35,26960.0,105.4141,105.718,105.2115,105.322,26960.0
2021-01-19 09:55:00,114.34,114.35,113.73,113.81,78279.0,105.3128,105.322,104.7509,104.8246,78279.0
2021-01-19 10:00:00,113.83,113.86,113.32,113.45,22506.0,104.843,104.8707,104.3733,104.493,22506.0
2021-01-19 10:05:00,113.44,113.66,113.04,113.04,44306.0,104.4838,104.6865,104.1154,104.1154,44306.0
2021-01-19 10:10:00,113.06,113.06,112.56,112.82,36292.0,104.1338,104.1338,103.6733,103.9128,36292.0
2021-01-19 10:15:00,112.87,113.0,112.63,112.66,16650.0,103.9588,104.0786,103.7378,103.7654,16650.0
2021-01-19 10:20:00,112.67,113.18,112.65,113.11,15253.0,103.7746,104.2444,103.7562,104.1799,15253.0
2021-01-19 10:25:00,113.06,113.17,112.93,113.17,16081.0,104.1338,104.2352,104.0141,104.2352,16081.0
2021-01-19 10:30:00,113.18,113.51,113.16,113.27,21451.0,104.2444,104.5483,104.2259,104.3273,21451.0
2021-01-19 10:35:00,113.3,113.3,113.01,113.17,90472.0,104.3549,104.3549,104.0878,104.2352,90472.0
2021-01-19 10:40:00,113.17,113.31,113.14,113.16,93205.0,104.2352,104.3641,104.2075,104.2259,93205.0
2021-01-19 10:45:00,113.16,113.78,113.02,113.78,59696.0,104.2259,104.797,104.097,104.797,59696.0
2021-01-19 10:50:00,113.79,114.0,113.76,113.77,30276.0,104.8062,104.9996,104.7786,104.7878,30276.0
2021-01-19 10:55:00,113.77,113.87,113.52,113.53,18420.0,104.7878,104.8799,104.5575,104.5667,18420.0
2021-01-19 11:00:00,113.49,113.78,113.49,113.71,18317.0,104.5299,104.797,104.5299,104.7325,18317.0
2021-01-19 11:05:00,113.74,113.78,113.38,113.43,16743.0,104.7602,104.797,104.4286,104.4746,16743.0
2021-01-19 11:10:00,113.47,113.57,113.37,113.54,8745.0,104.5115,104.6036,104.4194,104.5759,8745.0
2021-01-19 11:15:00,113.59,113.77,113.53,113.75,20853.0,104.622,104.7878,104.5667,104.7694,20853.0
2021-01-19 11:20:00,113.75,113.78,113.5,113.71,9176.0,104.7694,104.797,104.5391,104.7325,9176.0
2021-01-19 11:25:00,113.74,113.95,113.62,113.95,19863.0,104.7602,104.9536,104.6496,104.9536,19863.0
2021-01-19 11:30:00,113.95,113.95,113.73,113.83,11110.0,104.9536,104.9536,104.7509,104.843,11110.0
2021-01-19 11:35:00,113.81,113.91,113.72,113.9,12205.0,104.8246,104.9167,104.7417,104.9075,12205.0
2021-01-19 11:40:00,113.9,113.9,113.64,113.64,11655.0,104.9075,104.9075,104.668,104.668,11655.0
2021-01-19 11:45:00,113.61,113.71,113.57,113.71,12396.0,104.6404,104.7325,104.6036,104.7325,12396.0
2021-01-19 11:50:00,113.7,113.82,113.69,113.69,13647.0,104.7233,104.8338,104.7141,104.7141,13647.0
2021-01-19 11:55:00,113.68,113.79,113.57,113.57,11492.0,104.7049,104.8062,104.6036,104.6036,11492.0
2021-01-19 12:00:00,113.61,113.81,113.61,113.77,7372.0,104.6404,104.8246,104.6404,104.7878,7372.0
2021-01-19 12:05:00,113.77,113.95,113.75,113.9,8573.0,104.7878,104.9536,104.7694,104.9075,8573.0
2021-01-19 12:10:00,113.87,113.89,113.76,113.83,8227.0,104.8799,104.8983,104.7786,104.843,8227.0
2021-01-19 12:15:00,113.84,113.92,113.77,113.88,7905.0,104.8523,104.9259,104.7878,104.8891,7905.0
2021-01-19 12:20:00,113.9,113.97,113.83,113.89,6669.0,104.9075,104.972,104.843,104.8983,6669.0
2021-01-19 12:25:00,113.91,113.93,113.79,113.89,7698.0,104.9167,104.9352,104.8062,104.8983,7698.0
2021-01-19 12:30:00,113.9,113.91,113.78,113.86,6966.0,104.9075,104.9167,104.797,104.8707,6966.0
2021-01-19 12:35:00,113.86,113.93,113.79,113.93,10352.0,104.8707,104.9352,104.8062,104.9352,10352.0
2021-01-19 12:40:00,113.95,114.21,113.85,114.21,40354.0,104.9536,105.193,104.8615,105.193,40354.0
2021-01-19 12:45:00,114.22,114.25,114.04,114.05,11260.0,105.2023,105.2299,105.0365,105.0457,11260.0
2021-01-19 12:50:00,114.05,114.18,114.03,114.15,11816.0,105.0457,105.1654,105.0273,105.1378,11816.0
2021-01-19 12:55:00,114.12,114.3,113.94,114.24,25757.0,105.1101,105.2759,104.9444,105.2207,25757.0
2021-01-19 13:00:00,114.23,114.28,114.19,114.19,16059.0,105.2115,105.2575,105.1746,105.1746,16059.0
2021-01-19 13:05:00,114.19,114.27,114.18,114.21,11662.0,105.1746,105.2483,105.1654,105.193,11662.0
2021-01-19 13:10:00,114.21,114.26,114.14,114.16,20246.0,105.193,105.2391,105.1286,105.147,20246.0
2021-01-19 13:15:00,114.12,114.25,114.02,114.02,10838.0,105.1101,105.2299,105.018,105.018,10838.0
2021-01-19 13:20:00,114.03,114.11,113.95,113.99,9016.0,105.0273,105.1009,104.9536,104.9904,9016.0
2021-01-19 13:25:00,114.0,114.07,113.97,113.99,8095.0,104.9996,105.0641,104.972,104.9904,8095.0
2021-01-19 13:30:00,114.0,114.14,113.96,114.07,18943.0,104.9996,105.1286,104.9628,105.0641,18943.0
2021-01-19 13:35:00,114.09,114.3,114.09,114.11,18783.0,105.0825,105.2759,105.0825,105.1009,18783.0
2021-01-19 13:40:00,114.11,114.11,114.0,114.05,8939.0,105.1009,105.1009,104.9996,105.0457,8939.0
2021-01-19 13:45:00,114.12,114.2,114.06,114.14,18962.0,105.1101,105.1838,105.0549,105.1286,18962.0
2021-01-19 13:50:00,114.12,114.19,114.07,114.09,9222.0,105.1101,105.1746,105.0641,105.0825,9222.0
2021-01-19 13:55:00,114.07,114.1,114.02,114.03,11849.0,105.0641,105.0917,105.018,105.0273,11849.0
2021-01-19 14:00:00,114.03,114.03,113.86,113.88,8922.0,105.0273,105.0273,104.8707,104.8891,8922.0
2021-01-19 14:05:00,113.86,113.94,113.82,113.93,7878.0,104.8707,104.9444,104.8338,104.9352,7878.0
2021-01-19 14:10:00,113.98,113.98,113.87,113.95,10240.0,104.9812,104.9812,104.8799,104.9536,10240.0
2021-01-19 14:15:00,114.0,114.03,113.91,113.94,10148.0,104.9996,105.0273,104.9167,104.9444,10148.0
2021-01-19 14:20:00,113.92,113.95,113.86,113.9,7829.0,104.9259,104.9536,104.8707,104.9075,7829.0
2021-01-19 14:25:00,113.88,113.97,113.87,113.87,8676.0,104.8891,104.972,104.8799,104.8799,8676.0
2021-01-19 14:30:00,113.93,113.98,113.8,113.86,12664.0,104.9352,104.9812,104.8154,104.8707,12664.0
2021-01-19 14:35:00,113.84,113.9,113.73,113.76,72277.0,104.8523,104.9075,104.7509,104.7786,72277.0
2021-01-19 14:40:00,113.77,113.8,113.52,113.55,25291.0,104.7878,104.8154,104.5575,104.5852,25291.0
2021-01-19 14:45:00,113.57,113.62,113.45,113.56,20148.0,104.6036,104.6496,104.493,104.5944,20148.0
2021-01-19 14:50:00,113.57,113.57,113.4,113.46,25720.0,104.6036,104.6036,104.447,104.5023,25720.0
2021-01-19 14:55:00,113.45,113.47,113.18,113.31,14036.0,104.493,104.5115,104.2444,104.3641,14036.0
2021-01-19 15:00:00,113.31,113.33,113.16,113.26,20253.0,104.3641,104.3825,104.2259,104.318,20253.0
2021-01-19 15:05:00,113.27,113.27,113.14,113.18,15198.0,104.3273,104.3273,104.2075,104.2444,15198.0
2021-01-19 15:10:00,113.19,113.28,113.17,113.19,12161.0,104.2536,104.3365,104.2352,104.2536,12161.0
2021-01-19 15:15:00,113.2,113.23,113.08,113.08,17733.0,104.2628,104.2904,104.1523,104.1523,17733.0
2021-01-19 15:20:00,113.07,113.14,113.0,113.05,17668.0,104.143,104.2075,104.0786,104.1246,17668.0
2021-01-19 15:25:00,113.05,113.17,113.03,113.13,31586.0,104.1246,104.2352,104.1062,104.1983,31586.0
2021-01-19 15:30:00,113.12,113.12,113.0,113.03,44376.0,104.1891,104.1891,104.0786,104.1062,44376.0
2021-01-19 15:35:00,113.02,113.05,112.88,112.89,40007.0,104.097,104.1246,103.968,103.9773,40007.0
2021-01-19 15:40:00,112.88,112.9,112.76,112.8,39494.0,103.968,103.9865,103.8575,103.8944,39494.0
2021-01-19 15:45:00,112.81,112.9,112.77,112.81,53027.0,103.9036,103.9865,103.8667,103.9036,53027.0
2021-01-19 15:50:00,112.77,112.84,112.63,112.73,94089.0,103.8667,103.9312,103.7378,103.8299,94089.0
2021-01-19 15:55:00,112.72,113.12,112.67,112.86,220979.0,103.8207,104.1891,103.7746,103.9496,220979.0
2021-01-20 09:30:00,113.07,113.66,112.95,113.28,49195.0,104.143,104.6865,104.0325,104.3365,49195.0
2021-01-20 09:35:00,113.3,114.18,113.3,113.74,22949.0,104.3549,105.1654,104.3549,104.7602,22949.0
2021-01-20 09:40:00,113.8,113.8,113.06,113.12,18426.0,104.8154,104.8154,104.1338,104.1891,18426.0
2021-01-20 09:45:00,113.08,113.39,113.06,113.06,8818.0,104.1523,104.4378,104.1338,104.1338,8818.0
2021-01-20 09:50:00,113.06,113.18,112.91,112.92,16157.0,104.1338,104.2444,103.9957,104.0049,16157.0
2021-01-20 09:55:00,112.9,112.92,112.31,112.43,32602.0,103.9865,104.0049,103.4431,103.5536,32602.0
2021-01-20 10:00:00,112.31,112.48,112.1,112.31,38550.0,103.4431,103.5996,103.2496,103.4431,38550.0
2021-01-20 10:05:00,112.33,112.41,112.06,112.22,19747.0,103.4615,103.5352,103.2128,103.3602,19747.0
2021-01-20 10:10:00,112.22,112.22,111.61,111.73,87300.0,103.3602,103.3602,102.7983,102.9088,87300.0
2021-01-20 10:15:00,111.73,112.66,111.73,112.41,48770.0,102.9088,103.7654,102.9088,103.5352,48770.0
2021-01-20 10:20:00,112.47,112.73,112.42,112.7,104207.0,103.5904,103.8299,103.5444,103.8023,104207.0
2021-01-20 10:25:00,112.73,112.88,112.5,112.81,174539.0,103.8299,103.968,103.618,103.9036,174539.0
2021-01-20 10:30:00,112.81,112.85,112.62,112.83,30323.0,103.9036,103.9404,103.7286,103.922,30323.0
2021-01-20 10:35:00,112.83,112.94,112.68,112.79,18389.0,103.922,104.0233,103.7838,103.8852,18389.0
2021-01-20 10:40:00,112.81,112.99,112.69,112.8,21998.0,103.9036,104.0694,103.793,103.8944,21998.0
2021-01-20 10:45:00,112.78,112.8,112.52,112.8,20164.0,103.8759,103.8944,103.6365,103.8944,20164.0
2021-01-20 10:50:00,112.83,112.87,112.42,112.42,23754.0,103.922,103.9588,103.5444,103.5444,23754.0
2021-01-20 10:55:00,112.39,112.58,112.34,112.58,20649.0,103.5167,103.6917,103.4707,103.6917,20649.0
2021-01-20 11:00:00,112.61,112.63,112.32,112.47,13225.0,103.7194,103.7378,103.4523,103.5904,13225.0
2021-01-20 11:05:00,112.43,112.43,111.99,112.04,17045.0,103.5536,103.5536,103.1483,103.1944,17045.0
2021-01-20 11:10:00,112.01,112.17,112.0,112.08,15983.0,103.1667,103.3141,103.1575,103.2312,15983.0
2021-01-20 11:15:00,112.05,112.45,112.05,112.36,19137.0,103.2036,103.572,103.2036,103.4891,19137.0
2021-01-20 11:20:00,112.38,112.43,112.2,112.21,14208.0,103.5075,103.5536,103.3417,103.3509,14208.0
2021-01-20 11:25:00,112.17,112.17,112.01,112.09,7798.0,103.3141,103.3141,103.1667,103.2404,7798.0
2021-01-20 11:30:00,112.07,112.25,112.01,112.2,18582.0,103.222,103.3878,103.1667,103.3417,18582.0
2021-01-20 11:35:00,112.19,112.23,112.05,112.09,13546.0,103.3325,103.3694,103.2036,103.2404,13546.0
2021-01-20 11:40:00,112.1,112.13,111.89,111.96,12449.0,103.2496,103.2773,103.0562,103.1207,12449.0
2021-01-20 11:45:00,111.97,112.09,111.89,111.94,77131.0,103.1299,103.2404,103.0562,103.1023,77131.0
2021-01-20 11:50:00,111.93,112.02,111.79,111.85,24477.0,103.0931,103.1759,102.9641,103.0194,24477.0
2021-01-20 11:55:00,111.85,111.85,111.67,111.67,29025.0,103.0194,103.0194,102.8536,102.8536,29025.0
2021-01-20 12:00:00,111.7,111.76,111.59,111.64,42884.0,102.8812,102.9365,102.7799,102.8259,42884.0
2021-01-20 12:05:00,111.64,111.81,111.58,111.59,62415.0,102.8259,102.9825,102.7707,102.7799,62415.0
2021-01-20 12:10:00,111.58,111.81,111.56,111.66,66685.0,102.7707,102.9825,102.7523,102.8444,66685.0
2021-01-20 12:15:00,111.64,111.77,111.53,111.65,60382.0,102.8259,102.9457,102.7246,102.8352,60382.0
2021-01-20 12:20:00,111.71,111.72,111.53,111.58,37825.0,102.8904,102.8996,102.7246,102.7707,37825.0
2021-01-20 12:25:00,111.58,111.66,111.52,111.64,31932.0,102.7707,102.8444,102.7154,102.8259,31932.0
2021-01-20 12:30:00,111.65,112.19,111.63,111.8,55843.0,102.8352,103.3325,102.8167,102.9733,55843.0
2021-01-20 12:35:00,111.83,112.06,111.79,111.9,46789.0,103.0009,103.2128,102.9641,103.0654,46789.0
2021-01-20 12:40:00,111.88,111.99,111.77,111.89,28599.0,103.047,103.1483,102.9457,103.0562,28599.0
2021-01-20 12:45:00,111.95,111.95,111.81,111.89,26655.0,103.1115,103.1115,102.9825,103.0562,26655.0
2021-01-20 12:50:00,111.89,112.11,111.88,112.03,25004.0,103.0562,103.2588,103.047,103.1852,25004.0
2021-01-20 12:55:00,112.01,112.15,112.01,112.12,10684.0,103.1667,103.2957,103.1667,103.2681,10684.0
2021-01-20 13:00:00,112.13,112.43,112.08,112.42,13442.0,103.2773,103.5536,103.2312,103.5444,13442.0
2021-01-20 13:05:00,112.4,112.43,112.28,112.35,17256.0,103.5259,103.5536,103.4154,103.4799,17256.0
2021-01-20 13:10:00,112.33,112.34,112.17,112.25,19389.0,103.4615,103.4707,103.3141,103.3878,19389.0
2021-01-20 13:15:00,112.25,112.31,112.19,112.23,10011.0,103.3878,103.4431,103.3325,103.3694,10011.0
2021-01-20 13:20:00,112.24,112.28,112.08,112.08,16805.0,103.3786,103.4154,103.2312,103.2312,16805.0
2021-01-20 13:25:00,112.09,112.27,112.04,112.15,9608.0,103.2404,103.4062,103.1944,103.2957,9608.0
2021-01-20 13:30:00,112.14,112.19,112.09,112.17,13846.0,103.2865,103.3325,103.2404,103.3141,13846.0
2021-01-20 13:35:00,112.18,112.19,112.05,112.05,13565.0,103.3233,103.3325,103.2036,103.2036,13565.0
2021-01-20 13:40:00,112.05,112.09,111.96,112.03,14752.0,103.2036,103.2404,103.1207,103.1852,14752.0
2021-01-20 13:45:00,112.07,112.09,111.71,111.72,38732.0,103.222,103.2404,102.8904,102.8996,38732.0
2021-01-20 13:50:00,111.7,111.82,111.52,111.58,23990.0,102.8812,102.9917,102.7154,102.7707,23990.0
2021-01-20 13:55:00,111.59,111.62,111.41,111.43,17270.0,102.7799,102.8075,102.6141,102.6325,17270.0
2021-01-20 14:00:00,111.45,111.51,111.24,111.24,22479.0,102.6509,102.7062,102.4575,102.4575,22479.0
2021-01-20 14:05:00,111.23,111.35,111.23,111.27,19446.0,102.4483,102.5588,102.4483,102.4852,19446.0
2021-01-20 14:10:00,111.28,111.29,111.15,111.17,24051.0,102.4944,102.5036,102.3746,102.3931,24051.0
2021-01-20 14:15:00,111.17,111.24,111.12,111.18,24924.0,102.3931,102.4575,102.347,102.4023,24924.0
2021-01-20 14:20:00,111.17,111.21,111.1,111.19,25057.0,102.3931,102.4299,102.3286,102.4115,25057.0
2021-01-20 14:25:00,111.19,111.22,111.07,111.2,39237.0,102.4115,102.4391,102.3009,102.4207,39237.0
2021-01-20 14:30:00,111.2,111.53,111.2,111.53,29338.0,102.4207,102.7246,102.4207,102.7246,29338.0
2021-01-20 14:35:00,111.51,111.56,111.45,111.47,17844.0,102.7062,102.7523,102.6509,102.6694,17844.0
2021-01-20 14:40:00,111.46,111.46,111.23,111.26,40751.0,102.6602,102.6602,102.4483,102.4759,40751.0
2021-01-20 14:45:00,111.27,111.53,111.26,111.51,22491.0,102.4852,102.7246,102.4759,102.7062,22491.0
2021-01-20 14:50:00,111.54,111.65,111.44,111.46,18766.0,102.7338,102.8352,102.6417,102.6602,18766.0
2021-01-20 14:55:00,111.45,111.45,111.19,111.22,41366.0,102.6509,102.6509,102.4115,102.4391,41366.0
2021-01-20 15:00:00,111.22,111.28,111.12,111.12,23546.0,102.4391,102.4944,102.347,102.347,23546.0
2021-01-20 15:05:00,111.12,111.24,111.12,111.19,25898.0,102.347,102.4575,102.347,102.4115,25898.0
2021-01-20 15:10:00,111.19,111.21,111.02,111.07,23477.0,102.4115,102.4299,102.2549,102.3009,23477.0
2021-01-20 15:15:00,111.08,111.38,111.06,111.38,20945.0,102.3102,102.5865,102.2917,102.5865,20945.0
2021-01-20 15:20:00,111.4,111.56,111.39,111.4,27109.0,102.6049,102.7523,102.5957,102.6049,27109.0
2021-01-20 15:25:00,111.4,111.58,111.34,111.51,38467.0,102.6049,102.7707,102.5496,102.7062,38467.0
2021-01-20 15:30:00,111.5,111.58,111.41,111.45,38015.0,102.697,102.7707,102.6141,102.6509,38015.0
2021-01-20 15:35:00,111.45,111.45,111.33,111.35,36390.0,102.6509,102.6509,102.5404,102.5588,36390.0
2021-01-20 15:40:00,111.37,111.48,111.32,111.41,38390.0,102.5773,102.6786,102.5312,102.6141,38390.0
2021-01-20 15:45:00,111.43,111.7,111.42,111.61,40935.0,102.6325,102.8812,102.6233,102.7983,40935.0
2021-01-20 15:50:00,111.62,111.75,111.59,111.65,75995.0,102.8075,102.9273,102.7799,102.8352,75995.0
2021-01-20 15:55:00,111.66,111.66,111.35,111.36,165018.0,102.8444,102.8444,102.5588,102.5681,165018.0
2021-01-21 09:30:00,110.19,110.99,108.04,108.04,120942.0,101.4904,102.2273,99.5102,99.5102,120942.0
2021-01-21 09:35:00,108.08,108.76,107.99,108.55,107834.0,99.547,100.1733,99.4641,99.9799,107834.0
2021-01-21 09:40:00,108.58,108.59,107.58,107.6,197054.0,100.0075,100.0167,99.0865,99.1049,197054.0
2021-01-21 09:45:00,107.52,107.7,107.08,107.13,125907.0,99.0312,99.197,98.626,98.672,125907.0
2021-01-21 09:50:00,107.13,107.71,107.05,107.22,149855.0,98.672,99.2062,98.5983,98.7549,149855.0
2021-01-21 09:55:00,107.14,107.6,107.0,107.27,74311.0,98.6812,99.1049,98.5523,98.801,74311.0
2021-01-21 10:00:00,107.27,107.52,107.07,107.39,66511.0,98.801,99.0312,98.6168,98.9115,66511.0
2021-01-21 10:05:00,107.39,107.6,107.23,107.31,45542.0,98.9115,99.1049,98.7641,98.8378,45542.0
2021-01-21 10:10:00,107.3,107.77,107.13,107.73,113577.0,98.8286,99.2615,98.672,99.2246,113577.0
2021-01-21 10:15:00,107.79,108.31,107.71,108.25,32923.0,99.2799,99.7589,99.2062,99.7036,32923.0
2021-01-21 10:20:00,108.27,108.95,108.22,108.75,28082.0,99.722,100.3483,99.676,100.1641,28082.0
2021-01-21 10:25:00,108.77,108.93,108.63,108.71,73294.0,100.1825,100.3299,100.0536,100.1273,73294.0
2021-01-21 10:30:00,108.73,108.79,108.4,108.52,23419.0,100.1457,100.201,99.8417,99.9523,23419.0
2021-01-21 10:35:00,108.41,108.44,108.13,108.33,38124.0,99.851,99.8786,99.5931,99.7773,38124.0
2021-01-21 10:40:00,108.36,108.38,108.04,108.19,12363.0,99.8049,99.8233,99.5102,99.6483,12363.0
2021-01-21 10:45:00,108.24,108.64,108.19,108.57,57608.0,99.6944,100.0628,99.6483,99.9983,57608.0
2021-01-21 10:50:00,108.57,108.77,108.56,108.7,9409.0,99.9983,100.1825,99.9891,100.1181,9409.0
2021-01-21 10:55:00,108.78,108.8,108.05,108.12,50270.0,100.1917,100.2102,99.5194,99.5839,50270.0
2021-01-21 11:00:00,108.13,108.18,107.71,107.73,69249.0,99.5931,99.6391,99.2062,99.2246,69249.0
2021-01-21 11:05:00,107.7,107.75,107.31,107.39,122750.0,99.197,99.2431,98.8378,98.9115,122750.0
2021-01-21 11:10:00,107.36,107.36,107.08,107.34,76972.0,98.8839,98.8839,98.626,98.8654,76972.0
2021-01-21 11:15:00,107.32,107.61,107.1,107.61,74322.0,98.847,99.1141,98.6444,99.1141,74322.0
2021-01-21 11:20:00,107.66,107.88,107.49,107.56,25349.0,99.1602,99.3628,99.0036,99.0681,25349.0
2021-01-21 11:25:00,107.59,107.84,107.55,107.63,26620.0,99.0957,99.326,99.0589,99.1325,26620.0
2021-01-21 11:30:00,107.63,107.75,107.29,107.35,32038.0,99.1325,99.2431,98.8194,98.8746,32038.0
2021-01-21 11:35:00,107.36,107.36,107.17,107.36,30197.0,98.8839,98.8839,98.7089,98.8839,30197.0
2021-01-21 11:40:00,107.36,107.7,107.3,107.55,42543.0,98.8839,99.197,98.8286,99.0589,42543.0
2021-01-21 11:45:00,107.52,107.76,107.12,107.76,47511.0,99.0312,99.2523,98.6628,99.2523,47511.0
2021-01-21 11:50:00,107.77,107.78,107.39,107.6,25601.0,99.2615,99.2707,98.9115,99.1049,25601.0
2021-01-21 11:55:00,107.58,107.69,107.36,107.42,13998.0,99.0865,99.1878,98.8839,98.9391,13998.0
2021-01-21 12:00:00,107.41,107.48,107.3,107.37,10972.0,98.9299,98.9944,98.8286,98.8931,10972.0
2021-01-21 12:05:00,107.42,107.64,107.35,107.39,19679.0,98.9391,99.1417,98.8746,98.9115,19679.0
2021-01-21 12:10:00,107.37,107.37,107.07,107.11,10736.0,98.8931,98.8931,98.6168,98.6536,10736.0
2021-01-21 12:15:00,107.05,107.08,106.94,106.98,21168.0,98.5983,98.626,98.497,98.5339,21168.0
2021-01-21 12:20:00,107.03,107.18,107.03,107.07,50852.0,98.5799,98.7181,98.5799,98.6168,50852.0
2021-01-21 12:25:00,107.07,107.18,106.85,107.13,34218.0,98.6168,98.7181,98.4141,98.672,34218.0
2021-01-21 12:30:00,107.14,107.45,107.12,107.39,46424.0,98.6812,98.9668,98.6628,98.9115,46424.0
2021-01-21 12:35:00,107.39,107.51,107.35,107.4,13189.0,98.9115,99.022,98.8746,98.9207,13189.0
2021-01-21 12:40:00,107.43,107.47,107.34,107.47,13129.0,98.9483,98.9852,98.8654,98.9852,13129.0
2021-01-21 12:45:00,107.48,107.64,107.41,107.62,31497.0,98.9944,99.1417,98.9299,99.1233,31497.0
2021-01-21 12:50:00,107.63,107.71,107.47,107.71,26544.0,99.1325,99.2062,98.9852,99.2062,26544.0
2021-01-21 12:55:00,107.74,107.74,107.38,107.38,11479.0,99.2339,99.2339,98.9023,98.9023,11479.0
2021-01-21 13:00:00,107.37,107.51,107.25,107.3,10928.0,98.8931,99.022,98.7825,98.8286,10928.0
2021-01-21 13:05:00,107.3,107.39,107.21,107.28,10638.0,98.8286,98.9115,98.7457,98.8102,10638.0
2021-01-21 13:10:00,107.25,107.27,107.09,107.12,19653.0,98.7825,98.801,98.6352,98.6628,19653.0
2021-01-21 13:15:00,107.12,107.12,106.99,107.04,22306.0,98.6628,98.6628,98.5431,98.5891,22306.0
2021-01-21 13:20:00,107.04,107.11,106.86,107.08,20607.0,98.5891,98.6536,98.4233,98.626,20607.0
2021-01-21 13:25:00,107.06,107.06,106.91,106.93,19004.0,98.6075,98.6075,98.4694,98.4878,19004.0
2021-01-21 13:30:00,106.91,106.98,106.86,106.92,231288.0,98.4694,98.5339,98.4233,98.4786,231288.0
2021-01-21 13:35:00,106.93,107.23,106.93,107.19,17721.0,98.4878,98.7641,98.4878,98.7273,17721.0
2021-01-21 13:40:00,107.14,107.49,107.08,107.47,22735.0,98.6812,99.0036,98.626,98.9852,22735.0
2021-01-21 13:45:00,107.48,107.59,107.43,107.57,73562.0,98.9944,99.0957,98.9483,99.0773,73562.0
2021-01-21 13:50:00,107.63,107.84,107.59,107.76,13295.0,99.1325,99.326,99.0957,99.2523,13295.0
2021-01-21 13:55:00,107.8,108.02,107.8,107.94,34229.0,99.2891,99.4917,99.2891,99.4181,34229.0
2021-01-21 14:00:00,107.95,108.13,107.81,108.08,19433.0,99.4273,99.5931,99.2983,99.547,19433.0
2021-01-21 14:05:00,108.06,108.24,108.06,108.19,24205.0,99.5286,99.6944,99.5286,99.6483,24205.0
2021-01-21 14:10:00,108.18,108.43,108.14,108.37,15847.0,99.6391,99.8694,99.6023,99.8141,15847.0
2021-01-21 14:15:00,108.38,108.5,108.3,108.49,96712.0,99.8233,99.9339,99.7496,99.9246,96712.0
2021-01-21 14:20:00,108.47,108.47,108.12,108.15,15506.0,99.9062,99.9062,99.5839,99.6115,15506.0
2021-01-21 14:25:00,108.14,108.17,108.05,108.11,12514.0,99.6023,99.6299,99.5194,99.5746,12514.0
2021-01-21 14:30:00,108.13,108.43,108.13,108.39,31033.0,99.5931,99.8694,99.5931,99.8325,31033.0
2021-01-21 14:35:00,108.41,108.59,108.41,108.57,50904.0,99.851,100.0167,99.851,99.9983,50904.0
2021-01-21 14:40:00,108.56,108.65,108.27,108.41,441178.0,99.9891,100.072,99.722,99.851,441178.0
2021-01-21 14:45:00,108.39,108.65,108.36,108.5,144825.0,99.8325,100.072,99.8049,99.9339,144825.0
2021-01-21 14:50:00,108.45,108.51,108.36,108.49,33452.0,99.8878,99.9431,99.8049,99.9246,33452.0
2021-01-21 14:55:00,108.49,108.51,108.42,108.49,34337.0,99.9246,99.9431,99.8602,99.9246,34337.0
2021-01-21 15:00:00,108.48,108.7,108.47,108.7,135018.0,99.9154,100.1181,99.9062,100.1181,135018.0
2021-01-21 15:05:00,108.71,108.82,108.34,108.5,78048.0,100.1273,100.2286,99.7865,99.9339,78048.0
2021-01-21 15:10:00,108.55,108.57,108.23,108.26,33332.0,99.9799,99.9983,99.6852,99.7128,33332.0
2021-01-21 15:15:00,108.26,108.32,108.07,108.14,84019.0,99.7128,99.7681,99.5378,99.6023,84019.0
2021-01-21 15:20:00,108.15,108.19,107.77,107.83,63181.0,99.6115,99.6483,99.2615,99.3167,63181.0
2021-01-21 15:25:00,107.81,107.9,107.68,107.85,27506.0,99.2983,99.3812,99.1786,99.3352,27506.0
2021-01-21 15:30:00,107.85,108.11,107.84,108.06,36233.0,99.3352,99.5746,99.326,99.5286,36233.0
2021-01-21 15:35:00,108.09,108.13,107.9,108.0,53900.0,99.5562,99.5931,99.3812,99.4733,53900.0
2021-01-21 15:40:00,107.99,108.25,107.98,108.18,34961.0,99.4641,99.7036,99.4549,99.6391,34961.0
2021-01-21 15:45:00,108.16,108.28,108.09,108.21,54732.0,99.6207,99.7312,99.5562,99.6667,54732.0
2021-01-21 15:50:00,108.2,108.53,108.12,108.5,266836.0,99.6575,99.9615,99.5839,99.9339,266836.0
2021-01-21 15:55:00,108.5,108.88,108.37,108.55,378363.0,99.9339,100.2839,99.8141,99.9799,378363.0
2021-01-22 09:30:00,107.11,107.41,106.71,107.0,57543.0,98.6536,98.9299,98.2852,98.5523,57543.0
2021-01-22 09:35:00,107.03,107.15,106.45,106.68,89962.0,98.5799,98.6904,98.0457,98.2575,89962.0
2021-01-22 09:40:00,106.62,106.62,106.12,106.21,107571.0,98.2023,98.2023,97.7418,97.8246,107571.0
2021-01-22 09:45:00,106.18,106.38,105.92,105.95,188073.0,97.797,97.9812,97.5575,97.5852,188073.0
2021-01-22 09:50:00,105.95,106.0,105.52,105.77,144720.0,97.5852,97.6312,97.1891,97.4194,144720.0
2021-01-22 09:55:00,105.75,105.85,105.41,105.47,95562.0,97.401,97.4931,97.0878,97.1431,95562.0
2021-01-22 10:00:00,105.47,106.65,105.47,106.65,99534.0,97.1431,98.2299,97.1431,98.2299,99534.0
2021-01-22 10:05:00,106.63,106.7,106.39,106.65,23370.0,98.2115,98.276,97.9904,98.2299,23370.0
2021-01-22 10:10:00,106.7,106.7,106.37,106.52,17202.0,98.276,98.276,97.972,98.1102,17202.0
2021-01-22 10:15:00,106.54,106.61,106.15,106.45,32492.0,98.1286,98.1931,97.7694,98.0457,32492.0
2021-01-22 10:20:00,106.48,106.61,106.25,106.33,23874.0,98.0733,98.1931,97.8615,97.9352,23874.0
2021-01-22 10:25:00,106.32,106.32,105.53,105.71,15204.0,97.926,97.926,97.1983,97.3641,15204.0
2021-01-22 10:30:00,105.67,105.85,105.65,105.75,29783.0,97.3273,97.4931,97.3089,97.401,29783.0
2021-01-22 10:35:00,105.78,105.87,105.5,105.57,20513.0,97.4286,97.5115,97.1707,97.2352,20513.0
2021-01-22 10:40:00,105.57,105.66,105.26,105.33,27497.0,97.2352,97.3181,96.9497,97.0141,27497.0
2021-01-22 10:45:00,105.32,105.62,105.23,105.61,31230.0,97.0049,97.2812,96.922,97.272,31230.0
2021-01-22 10:50:00,105.61,105.74,105.58,105.69,12533.0,97.272,97.3918,97.2444,97.3457,12533.0
2021-01-22 10:55:00,105.66,105.93,105.62,105.91,28055.0,97.3181,97.5668,97.2812,97.5483,28055.0
2021-01-22 11:00:00,105.91,106.24,105.9,106.12,23766.0,97.5483,97.8523,97.5391,97.7418,23766.0
2021-01-22 11:05:00,106.05,106.1,105.75,105.76,21840.0,97.6773,97.7233,97.401,97.4102,21840.0
2021-01-22 11:10:00,105.76,105.83,105.5,105.81,23268.0,97.4102,97.4747,97.1707,97.4562,23268.0
2021-01-22 11:15:00,105.84,105.97,105.64,105.97,22162.0,97.4839,97.6036,97.2997,97.6036,22162.0
2021-01-22 11:20:00,105.97,105.99,105.64,105.78,53400.0,97.6036,97.622,97.2997,97.4286,53400.0
2021-01-22 11:25:00,105.81,105.84,105.63,105.69,17716.0,97.4562,97.4839,97.2904,97.3457,17716.0
2021-01-22 11:30:00,105.71,105.76,105.61,105.71,21231.0,97.3641,97.4102,97.272,97.3641,21231.0
2021-01-22 11:35:00,105.71,105.92,105.71,105.85,72450.0,97.3641,97.5575,97.3641,97.4931,72450.0
2021-01-22 11:40:00,105.85,105.88,105.5,105.56,17522.0,97.4931,97.5207,97.1707,97.226,17522.0
2021-01-22 11:45:00,105.52,105.59,105.5,105.57,26229.0,97.1891,97.2536,97.1707,97.2352,26229.0
2021-01-22 11:50:00,105.54,105.69,105.5,105.51,55299.0,97.2075,97.3457,97.1707,97.1799,55299.0
2021-01-22 11:55:00,105.52,105.67,105.47,105.53,46173.0,97.1891,97.3273,97.1431,97.1983,46173.0
2021-01-22 12:00:00,105.54,105.65,105.43,105.45,65527.0,97.2075,97.3089,97.1062,97.1247,65527.0
2021-01-22 12:05:00,105.45,105.47,105.15,105.23,17076.0,97.1247,97.1431,96.8483,96.922,17076.0
2021-01-22 12:10:00,105.22,105.33,105.09,105.09,26103.0,96.9128,97.0141,96.7931,96.7931,26103.0
2021-01-22 12:15:00,105.08,105.11,105.01,105.06,22437.0,96.7839,96.8115,96.7194,96.7654,22437.0
2021-01-22 12:20:00,105.03,105.2,105.03,105.08,20783.0,96.7378,96.8944,96.7378,96.7839,20783.0
2021-01-22 12:25:00,105.06,105.18,105.02,105.06,30597.0,96.7654,96.876,96.7286,96.7654,30597.0
2021-01-22 12:30:00,105.06,105.28,105.06,105.14,12643.0,96.7654,96.9681,96.7654,96.8391,12643.0
2021-01-22 12:35:00,105.14,105.17,105.05,105.15,13737.0,96.8391,96.8668,96.7562,96.8483,13737.0
2021-01-22 12:40:00,105.13,105.16,105.06,105.1,15278.0,96.8299,96.8575,96.7654,96.8023,15278.0
2021-01-22 12:45:00,105.07,105.28,105.07,105.23,17052.0,96.7747,96.9681,96.7747,96.922,17052.0
2021-01-22 12:50:00,105.24,105.53,105.24,105.49,28753.0,96.9312,97.1983,96.9312,97.1615,28753.0
2021-01-22 12:55:00,105.49,105.58,105.46,105.52,14794.0,97.1615,97.2444,97.1339,97.1891,14794.0
2021-01-22 13:00:00,105.51,105.55,105.44,105.44,27441.0,97.1799,97.2168,97.1154,97.1154,27441.0
2021-01-22 13:05:00,105.38,105.38,105.19,105.26,17889.0,97.0602,97.0602,96.8852,96.9497,17889.0
2021-01-22 13:10:00,105.27,105.3,105.19,105.19,14431.0,96.9589,96.9865,96.8852,96.8852,14431.0
2021-01-22 13:15:00,105.18,105.26,105.14,105.24,11358.0,96.876,96.9497,96.8391,96.9312,11358.0
2021-01-22 13:20:00,105.26,105.42,105.26,105.29,10953.0,96.9497,97.097,96.9497,96.9773,10953.0
2021-01-22 13:25:00,105.25,105.33,105.25,105.3,9793.0,96.9404,97.0141,96.9404,96.9865,9793.0
2021-01-22 13:30:00,105.29,105.34,105.19,105.23,10496.0,96.9773,97.0233,96.8852,96.922,10496.0
2021-01-22 13:35:00,105.23,105.39,105.19,105.36,13403.0,96.922,97.0694,96.8852,97.0418,13403.0
2021-01-22 13:40:00,105.39,105.42,105.18,105.19,11725.0,97.0694,97.097,96.876,96.8852,11725.0
2021-01-22 13:45:00,105.18,105.23,105.08,105.14,16878.0,96.876,96.922,96.7839,96.8391,16878.0
2021-01-22 13:50:00,105.11,105.16,105.05,105.11,13065.0,96.8115,96.8575,96.7562,96.8115,13065.0
2021-01-22 13:55:00,105.13,105.2,104.92,104.96,22491.0,96.8299,96.8944,96.6365,96.6733,22491.0
2021-01-22 14:00:00,104.98,105.05,104.82,105.02,12447.0,96.6918,96.7562,96.5444,96.7286,12447.0
2021-01-22 14:05:00,105.01,105.1,104.87,104.9,10029.0,96.7194,96.8023,96.5904,96.6181,10029.0
2021-01-22 14:10:00,104.91,105.0,104.91,104.97,8461.0,96.6273,96.7102,96.6273,96.6825,8461.0
2021-01-22 14:15:00,104.97,105.06,104.94,105.02,10618.0,96.6825,96.7654,96.6549,96.7286,10618.0
2021-01-22 14:20:00,104.98,105.02,104.76,104.76,65636.0,96.6918,96.7286,96.4891,96.4891,65636.0
2021-01-22 14:25:00,104.76,104.81,104.67,104.72,55709.0,96.4891,96.5352,96.4062,96.4523,55709.0
2021-01-22 14:30:00,104.72,104.81,104.65,104.74,134996.0,96.4523,96.5352,96.3878,96.4707,134996.0
2021-01-22 14:35:00,104.73,104.89,104.56,104.63,88605.0,96.4615,96.6089,96.3049,96.3694,88605.0
2021-01-22 14:40:00,104.63,104.65,104.42,104.48,103353.0,96.3694,96.3878,96.176,96.2312,103353.0
2021-01-22 14:45:00,104.48,104.51,104.32,104.36,117109.0,96.2312,96.2589,96.0839,96.1207,117109.0
2021-01-22 14:50:00,104.36,104.49,104.24,104.29,120535.0,96.1207,96.2404,96.0102,96.0562,120535.0
2021-01-22 14:55:00,104.28,104.32,104.01,104.02,92841.0,96.047,96.0839,95.7983,95.8076,92841.0
2021-01-22 15:00:00,104.03,104.05,103.84,103.87,170845.0,95.8168,95.8352,95.6418,95.6694,170845.0
2021-01-22 15:05:00,103.88,104.47,103.83,104.34,221027.0,95.6786,96.222,95.6326,96.1023,221027.0
2021-01-22 15:10:00,104.32,104.44,104.23,104.32,267851.0,96.0839,96.1944,96.001,96.0839,267851.0
2021-01-22 15:15:00,104.32,104.34,104.09,104.16,72775.0,96.0839,96.1023,95.872,95.9365,72775.0
2021-01-22 15:20:00,104.15,104.92,104.13,104.92,94544.0,95.9273,96.6365,95.9089,96.6365,94544.0
2021-01-22 15:25:00,104.9,105.23,104.73,105.23,38537.0,96.6181,96.922,96.4615,96.922,38537.0
2021-01-22 15:30:00,105.2,105.5,105.04,105.35,110568.0,96.8944,97.1707,96.747,97.0325,110568.0
2021-01-22 15:35:00,105.36,105.43,105.3,105.36,53308.0,97.0418,97.1062,96.9865,97.0418,53308.0
2021-01-22 15:40:00,105.36,105.77,105.36,105.49,62669.0,97.0418,97.4194,97.0418,97.1615,62669.0
2021-01-22 15:45:00,105.48,105.83,105.47,105.67,95134.0,97.1523,97.4747,97.1431,97.3273,95134.0
2021-01-22 15:50:00,105.68,105.75,105.54,105.58,103712.0,97.3365,97.401,97.2075,97.2444,103712.0
2021-01-22 15:55:00,105.58,105.61,105.34,105.34,159695.0,97.2444,97.272,97.0233,97.0233,159695.0
2021-01-25 09:30:00,104.0,104.44,103.3,103.66,88877.0,95.7891,96.1944,95.1444,95.476,88877.0
2021-01-25 09:35:00,103.64,103.79,103.01,103.09,39798.0,95.4576,95.5957,94.8773,94.951,39798.0
2021-01-25 09:40:00,103.09,103.72,103.07,103.72,35843.0,94.951,95.5312,94.9326,95.5312,35843.0
2021-01-25 09:45:00,103.76,103.76,103.15,103.28,36041.0,95.5681,95.5681,95.0062,95.126,36041.0
2021-01-25 09:50:00,103.28,103.34,102.38,102.4,56732.0,95.126,95.1812,94.297,94.3155,56732.0
2021-01-25 09:55:00,102.44,102.99,102.43,102.68,37391.0,94.3523,94.8589,94.3431,94.5733,37391.0
2021-01-25 10:00:00,102.58,103.44,102.51,103.44,29457.0,94.4812,95.2733,94.4168,95.2733,29457.0
2021-01-25 10:05:00,103.49,103.57,102.86,102.9,33150.0,95.3194,95.3931,94.7391,94.776,33150.0
2021-01-25 10:10:00,102.9,102.98,102.5,102.8,30481.0,94.776,94.8497,94.4076,94.6839,30481.0
2021-01-25 10:15:00,102.86,103.02,102.53,102.65,29212.0,94.7391,94.8865,94.4352,94.5457,29212.0
2021-01-25 10:20:00,102.65,102.89,102.39,102.89,33916.0,94.5457,94.7668,94.3062,94.7668,33916.0
2021-01-25 10:25:00,102.86,102.9,102.6,102.64,38323.0,94.7391,94.776,94.4997,94.5365,38323.0
2021-01-25 10:30:00,102.62,102.62,102.09,102.11,29186.0,94.5181,94.5181,94.0299,94.0483,29186.0
2021-01-25 10:35:00,102.12,102.44,102.08,102.41,35261.0,94.0576,94.3523,94.0207,94.3247,35261.0
2021-01-25 10:40:00,102.37,102.4,101.94,101.95,30784.0,94.2878,94.3155,93.8918,93.901,30784.0
2021-01-25 10:45:00,101.92,102.04,101.61,101.73,29310.0,93.8733,93.9839,93.5878,93.6983,29310.0
2021-01-25 10:50:00,101.71,101.82,101.33,101.73,35752.0,93.6799,93.7812,93.3299,93.6983,35752.0
2021-01-25 10:55:00,101.73,101.76,101.05,101.05,36249.0,93.6983,93.726,93.072,93.072,36249.0
2021-01-25 11:00:00,101.11,101.43,101.01,101.09,28346.0,93.1273,93.422,93.0352,93.1089,28346.0
2021-01-25 11:05:00,101.03,101.1,100.68,100.73,34109.0,93.0536,93.1181,92.7312,92.7773,34109.0
2021-01-25 11:10:00,100.71,101.28,100.69,101.17,34480.0,92.7589,93.2839,92.7405,93.1826,34480.0
2021-01-25 11:15:00,101.12,101.51,101.01,101.44,23118.0,93.1365,93.4957,93.0352,93.4312,23118.0
2021-01-25 11:20:00,101.41,101.45,101.25,101.34,22297.0,93.4036,93.4405,93.2562,93.3391,22297.0
2021-01-25 11:25:00,101.29,101.5,101.17,101.25,15692.0,93.2931,93.4865,93.1826,93.2562,15692.0
2021-01-25 11:30:00,101.29,101.5,100.91,101.27,21331.0,93.2931,93.4865,92.9431,93.2747,21331.0
2021-01-25 11:35:00,101.35,101.35,101.04,101.23,20652.0,93.3483,93.3483,93.0628,93.2378,20652.0
2021-01-25 11:40:00,101.15,101.45,101.09,101.41,10187.0,93.1641,93.4405,93.1089,93.4036,10187.0
2021-01-25 11:45:00,101.45,101.63,101.37,101.63,20054.0,93.4405,93.6062,93.3668,93.6062,20054.0
2021-01-25 11:50:00,101.64,101.67,101.25,101.45,14260.0,93.6155,93.6431,93.2562,93.4405,14260.0
2021-01-25 11:55:00,101.44,101.61,101.43,101.59,12631.0,93.4312,93.5878,93.422,93.5694,12631.0
2021-01-25 12:00:00,101.61,101.78,101.61,101.65,20119.0,93.5878,93.7444,93.5878,93.6247,20119.0
2021-01-25 12:05:00,101.67,101.95,101.6,101.82,30015.0,93.6431,93.901,93.5786,93.7812,30015.0
2021-01-25 12:10:00,101.82,101.82,101.33,101.33,24717.0,93.7812,93.7812,93.3299,93.3299,24717.0
2021-01-25 12:15:00,101.31,101.33,100.92,100.96,31227.0,93.3115,93.3299,92.9523,92.9891,31227.0
2021-01-25 12:20:00,100.99,101.4,100.98,101.16,26105.0,93.0168,93.3944,93.0076,93.1734,26105.0
2021-01-25 12:25:00,101.18,101.29,100.96,101.03,45049.0,93.1918,93.2931,92.9891,93.0536,45049.0
2021-01-25 12:30:00,101.02,101.52,100.88,101.49,24314.0,93.0444,93.5049,92.9155,93.4773,24314.0
2021-01-25 12:35:00,101.46,101.6,101.35,101.44,42014.0,93.4497,93.5786,93.3483,93.4312,42014.0
2021-01-25 12:40:00,101.45,101.58,101.37,101.37,33903.0,93.4405,93.5602,93.3668,93.3668,33903.0
2021-01-25 12:45:00,101.4,101.6,101.36,101.47,42897.0,93.3944,93.5786,93.3576,93.4589,42897.0
2021-01-25 12:50:00,101.46,101.64,101.42,101.64,16455.0,93.4497,93.6155,93.4128,93.6155,16455.0
2021-01-25 12:55:00,101.63,101.72,101.53,101.72,24384.0,93.6062,93.6891,93.5141,93.6891,24384.0
2021-01-25 13:00:00,101.73,101.88,101.66,101.66,6456.0,93.6983,93.8365,93.6339,93.6339,6456.0
2021-01-25 13:05:00,101.65,101.73,101.57,101.59,13225.0,93.6247,93.6983,93.551,93.5694,13225.0
2021-01-25 13:10:00,101.61,102.1,101.61,102.1,15108.0,93.5878,94.0391,93.5878,94.0391,15108.0
2021-01-25 13:15:00,102.11,102.42,102.09,102.32,20134.0,94.0483,94.3339,94.0299,94.2418,20134.0
2021-01-25 13:20:00,102.32,102.51,102.28,102.46,11111.0,94.2418,94.4168,94.2049,94.3707,11111.0
2021-01-25 13:25:00,102.47,102.79,102.46,102.76,27815.0,94.3799,94.6747,94.3707,94.647,27815.0
2021-01-25 13:30:00,102.73,103.05,102.7,102.8,31851.0,94.6194,94.9141,94.5918,94.6839,31851.0
2021-01-25 13:35:00,102.8,103.08,102.79,103.08,22811.0,94.6839,94.9418,94.6747,94.9418,22811.0
2021-01-25 13:40:00,103.06,103.16,102.95,103.08,20177.0,94.9233,95.0154,94.822,94.9418,20177.0
2021-01-25 13:45:00,103.07,103.07,102.68,102.68,12778.0,94.9326,94.9326,94.5733,94.5733,12778.0
2021-01-25 13:50:00,102.69,102.8,102.61,102.61,18718.0,94.5826,94.6839,94.5089,94.5089,18718.0
2021-01-25 13:55:00,102.63,102.74,102.57,102.67,12495.0,94.5273,94.6286,94.472,94.5641,12495.0
2021-01-25 14:00:00,102.68,102.69,102.44,102.45,26495.0,94.5733,94.5826,94.3523,94.3615,26495.0
2021-01-25 14:05:00,102.47,102.65,102.43,102.6,22993.0,94.3799,94.5457,94.3431,94.4997,22993.0
2021-01-25 14:10:00,102.56,102.57,102.39,102.46,21779.0,94.4628,94.472,94.3062,94.3707,21779.0
2021-01-25 14:15:00,102.47,102.47,102.19,102.35,13122.0,94.3799,94.3799,94.122,94.2694,13122.0
2021-01-25 14:20:00,102.34,102.46,102.28,102.32,12859.0,94.2602,94.3707,94.2049,94.2418,12859.0
2021-01-25 14:25:00,102.3,102.36,102.03,102.04,35258.0,94.2233,94.2786,93.9747,93.9839,35258.0
2021-01-25 14:30:00,102.07,102.07,101.86,101.89,31466.0,94.0115,94.0115,93.8181,93.8457,31466.0
2021-01-25 14:35:00,101.88,101.88,101.62,101.7,35381.0,93.8365,93.8365,93.597,93.6707,35381.0
2021-01-25 14:40:00,101.71,102.06,101.67,102.06,27608.0,93.6799,94.0023,93.6431,94.0023,27608.0
2021-01-25 14:45:00,102.04,102.17,102.04,102.16,18497.0,93.9839,94.1036,93.9839,94.0944,18497.0
2021-01-25 14:50:00,102.16,102.16,101.9,102.01,19721.0,94.0944,94.0944,93.8549,93.9562,19721.0
2021-01-25 14:55:00,102.01,102.25,102.0,102.13,26555.0,93.9562,94.1773,93.947,94.0668,26555.0
2021-01-25 15:00:00,102.14,102.3,102.14,102.2,31465.0,94.076,94.2233,94.076,94.1312,31465.0
2021-01-25 15:05:00,102.22,102.33,102.21,102.21,30952.0,94.1497,94.251,94.1405,94.1405,30952.0
2021-01-25 15:10:00,102.23,102.24,102.09,102.16,22780.0,94.1589,94.1681,94.0299,94.0944,22780.0
2021-01-25 15:15:00,102.18,102.45,102.15,102.39,39755.0,94.1128,94.3615,94.0852,94.3062,39755.0
2021-01-25 15:20:00,102.39,102.41,102.32,102.36,23885.0,94.3062,94.3247,94.2418,94.2786,23885.0
2021-01-25 15:25:00,102.34,102.43,102.15,102.16,31061.0,94.2602,94.3431,94.0852,94.0944,31061.0
2021-01-25 15:30:00,102.17,102.6,102.16,102.57,28265.0,94.1036,94.4997,94.0944,94.472,28265.0
2021-01-25 15:35:00,102.55,102.86,102.55,102.75,32497.0,94.4536,94.7391,94.4536,94.6378,32497.0
2021-01-25 15:40:00,102.78,102.83,102.64,102.71,33643.0,94.6655,94.7115,94.5365,94.601,33643.0
2021-01-25 15:45:00,102.7,102.75,102.63,102.66,41286.0,94.5918,94.6378,94.5273,94.5549,41286.0
2021-01-25 15:50:00,102.64,102.81,102.46,102.48,58904.0,94.5365,94.6931,94.3707,94.3891,58904.0
2021-01-25 15:55:00,102.48,102.65,102.43,102.51,169089.0,94.3891,94.5457,94.3431,94.4168,169089.0
2021-01-26 09:30:00,102.99,103.0,101.76,101.84,71717.0,94.8589,94.8681,93.726,93.7997,71717.0
2021-01-26 09:35:00,101.89,101.99,101.22,101.22,31522.0,93.8457,93.9378,93.2286,93.2286,31522.0
2021-01-26 09:40:00,101.2,101.51,100.85,101.2,59298.0,93.2102,93.4957,92.8878,93.2102,59298.0
2021-01-26 09:45:00,101.22,101.5,101.08,101.28,18426.0,93.2286,93.4865,93.0997,93.2839,18426.0
2021-01-26 09:50:00,101.28,101.28,100.27,100.58,50198.0,93.2839,93.2839,92.3536,92.6391,50198.0
2021-01-26 09:55:00,100.65,100.71,100.3,100.5,42499.0,92.7036,92.7589,92.3812,92.5655,42499.0
2021-01-26 10:00:00,100.54,100.94,100.43,100.84,46295.0,92.6023,92.9707,92.501,92.8786,46295.0
2021-01-26 10:05:00,100.84,101.43,100.83,101.09,34112.0,92.8786,93.422,92.8694,93.1089,34112.0
2021-01-26 10:10:00,101.14,101.22,100.96,101.18,23812.0,93.1549,93.2286,92.9891,93.1918,23812.0
2021-01-26 10:15:00,101.18,101.36,101.06,101.16,21953.0,93.1918,93.3576,93.0812,93.1734,21953.0
2021-01-26 10:20:00,101.21,101.57,101.14,101.51,31198.0,93.2194,93.551,93.1549,93.4957,31198.0
2021-01-26 10:25:00,101.51,101.76,101.44,101.73,34123.0,93.4957,93.726,93.4312,93.6983,34123.0
2021-01-26 10:30:00,101.76,101.81,101.44,101.52,35555.0,93.726,93.772,93.4312,93.5049,35555.0
2021-01-26 10:35:00,101.55,101.66,101.45,101.61,47689.0,93.5326,93.6339,93.4405,93.5878,47689.0
2021-01-26 10:40:00,101.6,101.63,101.28,101.57,35750.0,93.5786,93.6062,93.2839,93.551,35750.0
2021-01-26 10:45:00,101.61,101.65,101.35,101.56,31331.0,93.5878,93.6247,93.3483,93.5418,31331.0
2021-01-26 10:50:00,101.56,101.56,101.14,101.23,44399.0,93.5418,93.5418,93.1549,93.2378,44399.0
2021-01-26 10:55:00,101.28,101.44,101.01,101.24,24552.0,93.2839,93.4312,93.0352,93.247,24552.0
2021-01-26 11:00:00,101.24,101.48,101.08,101.45,32963.0,93.247,93.4681,93.0997,93.4405,32963.0
2021-01-26 11:05:00,101.45,101.57,101.33,101.52,34742.0,93.4405,93.551,93.3299,93.5049,34742.0
2021-01-26 11:10:00,101.52,101.87,101.49,101.54,31796.0,93.5049,93.8273,93.4773,93.5233,31796.0
2021-01-26 11:15:00,101.55,101.62,101.35,101.49,22061.0,93.5326,93.597,93.3483,93.4773,22061.0
2021-01-26 11:20:00,101.5,101.81,101.44,101.69,31526.0,93.4865,93.772,93.4312,93.6615,31526.0
2021-01-26 11:25:00,101.72,101.88,101.65,101.82,13696.0,93.6891,93.8365,93.6247,93.7812,13696.0
2021-01-26 11:30:00,101.81,101.81,101.72,101.72,25007.0,93.772,93.772,93.6891,93.6891,25007.0
2021-01-26 11:35:00,101.75,101.79,101.66,101.68,30480.0,93.7168,93.7536,93.6339,93.6523,30480.0
2021-01-26 11:40:00,101.68,101.71,101.48,101.6,32788.0,93.6523,93.6799,93.4681,93.5786,32788.0
2021-01-26 11:45:00,101.58,101.6,101.25,101.31,24700.0,93.5602,93.5786,93.2562,93.3115,24700.0
2021-01-26 11:50:00,101.32,101.43,101.21,101.32,30758.0,93.3207,93.422,93.2194,93.3207,30758.0
2021-01-26 11:55:00,101.36,101.46,101.31,101.46,20925.0,93.3576,93.4497,93.3115,93.4497,20925.0
2021-01-26 12:00:00,101.42,101.47,101.15,101.15,19804.0,93.4128,93.4589,93.1641,93.1641,19804.0
2021-01-26 12:05:00,101.21,101.28,101.1,101.12,22187.0,93.2194,93.2839,93.1181,93.1365,22187.0
2021-01-26 12:10:00,101.12,101.12,100.7,100.83,28520.0,93.1365,93.1365,92.7497,92.8694,28520.0
2021-01-26 12:15:00,100.86,100.88,100.66,100.72,16140.0,92.897,92.9155,92.7128,92.7681,16140.0
2021-01-26 12:20:00,100.73,100.91,100.73,100.86,21473.0,92.7773,92.9431,92.7773,92.897,21473.0
2021-01-26 12:25:00,100.87,101.07,100.86,101.0,32379.0,92.9062,93.0905,92.897,93.026,32379.0
2021-01-26 12:30:00,100.99,101.14,100.97,101.14,15602.0,93.0168,93.1549,92.9984,93.1549,15602.0
2021-01-26 12:35:00,101.16,101.32,101.1,101.27,16122.0,93.1734,93.3207,93.1181,93.2747,16122.0
2021-01-26 12:40:00,101.28,101.28,101.0,101.05,22660.0,93.2839,93.2839,93.026,93.072,22660.0
2021-01-26 12:45:00,101.03,101.05,100.91,100.94,21745.0,93.0536,93.072,92.9431,92.9707,21745.0
2021-01-26 12:50:00,100.94,101.08,100.93,101.03,16956.0,92.9707,93.0997,92.9615,93.0536,16956.0
2021-01-26 12:55:00,101.03,101.06,100.85,100.86,23855.0,93.0536,93.0812,92.8878,92.897,23855.0
2021-01-26 13:00:00,100.88,101.07,100.85,101.02,28163.0,92.9155,93.0905,92.8878,93.0444,28163.0
2021-01-26 13:05:00,101.05,101.15,100.98,101.14,41740.0,93.072,93.1641,93.0076,93.1549,41740.0
2021-01-26 13:10:00,101.16,101.32,101.14,101.32,19393.0,93.1734,93.3207,93.1549,93.3207,19393.0
2021-01-26 13:15:00,101.3,101.39,101.21,101.24,13425.0,93.3023,93.3852,93.2194,93.247,13425.0
2021-01-26 13:20:00,101.24,101.35,101.23,101.32,14383.0,93.247,93.3483,93.2378,93.3207,14383.0
2021-01-26 13:25:00,101.32,101.38,101.26,101.31,12232.0,93.3207,93.376,93.2655,93.3115,12232.0
2021-01-26 13:30:00,101.27,101.3,100.98,100.99,25225.0,93.2747,93.3023,93.0076,93.0168,25225.0
2021-01-26 13:35:00,100.98,101.09,100.93,101.02,26353.0,93.0076,93.1089,92.9615,93.0444,26353.0
2021-01-26 13:40:00,100.99,101.02,100.8,100.83,27265.0,93.0168,93.0444,92.8418,92.8694,27265.0
2021-01-26 13:45:00,100.81,100.84,100.69,100.82,19456.0,92.851,92.8786,92.7405,92.8602,19456.0
2021-01-26 13:50:00,100.82,100.89,100.77,100.88,45162.0,92.8602,92.9247,92.8141,92.9155,45162.0
2021-01-26 13:55:00,100.87,100.88,100.68,100.68,33792.0,92.9062,92.9155,92.7312,92.7312,33792.0
2021-01-26 14:00:00,100.68,100.86,100.68,100.82,30704.0,92.7312,92.897,92.7312,92.8602,30704.0
2021-01-26 14:05:00,100.81,100.85,100.68,100.77,30128.0,92.851,92.8878,92.7312,92.8141,30128.0
2021-01-26 14:10:00,100.78,100.8,100.66,100.69,33073.0,92.8234,92.8418,92.7128,92.7405,33073.0
2021-01-26 14:15:00,100.69,100.87,100.66,100.8,20136.0,92.7405,92.9062,92.7128,92.8418,20136.0
2021-01-26 14:20:00,100.81,100.84,100.68,100.75,29291.0,92.851,92.8786,92.7312,92.7957,29291.0
2021-01-26 14:25:00,100.76,100.76,100.5,100.63,24708.0,92.8049,92.8049,92.5655,92.6852,24708.0
2021-01-26 14:30:00,100.62,100.85,100.59,100.7,25337.0,92.676,92.8878,92.6484,92.7497,25337.0
2021-01-26 14:35:00,100.73,100.85,100.71,100.82,41850.0,92.7773,92.8878,92.7589,92.8602,41850.0
2021-01-26 14:40:00,100.81,100.83,100.73,100.76,15428.0,92.851,92.8694,92.7773,92.8049,15428.0
2021-01-26 14:45:00,100.78,100.83,100.67,100.67,22646.0,92.8234,92.8694,92.722,92.722,22646.0
2021-01-26 14:50:00,100.69,100.91,100.67,100.89,14379.0,92.7405,92.9431,92.722,92.9247,14379.0
2021-01-26 14:55:00,100.87,100.9,100.75,100.82,22921.0,92.9062,92.9339,92.7957,92.8602,22921.0
2021-01-26 15:00:00,100.81,100.96,100.74,100.91,50882.0,92.851,92.9891,92.7865,92.9431,50882.0
2021-01-26 15:05:00,100.9,100.97,100.85,100.97,60481.0,92.9339,92.9984,92.8878,92.9984,60481.0
2021-01-26 15:10:00,100.99,101.0,100.79,100.8,33626.0,93.0168,93.026,92.8326,92.8418,33626.0
2021-01-26 15:15:00,100.8,100.94,100.65,100.94,38843.0,92.8418,92.9707,92.7036,92.9707,38843.0
2021-01-26 15:20:00,100.93,101.0,100.63,100.63,26244.0,92.9615,93.026,92.6852,92.6852,26244.0
2021-01-26 15:25:00,100.65,100.92,100.62,100.9,24990.0,92.7036,92.9523,92.676,92.9339,24990.0
2021-01-26 15:30:00,100.9,100.92,100.68,100.71,40510.0,92.9339,92.9523,92.7312,92.7589,40510.0
2021-01-26 15:35:00,100.69,100.76,100.63,100.65,62644.0,92.7405,92.8049,92.6852,92.7036,62644.0
2021-01-26 15:40:00,100.65,100.82,100.55,100.81,59195.0,92.7036,92.8602,92.6115,92.851,59195.0
2021-01-26 15:45:00,100.84,100.84,100.4,100.57,77087.0,92.8786,92.8786,92.4734,92.6299,77087.0
2021-01-26 15:50:00,100.63,100.64,100.13,100.17,110207.0,92.6852,92.6944,92.2247,92.2615,110207.0
2021-01-26 15:55:00,100.17,100.2,99.82,99.93,268382.0,92.2615,92.2891,91.9391,92.0405,268382.0
2021-01-27 09:30:00,103.19,106.0,102.24,104.95,339826.0,95.0431,97.6312,94.1681,96.6641,339826.0
2021-01-27 09:35:00,105.11,108.22,104.08,104.67,261608.0,96.8115,99.676,95.8628,96.4062,261608.0
2021-01-27 09:40:00,104.41,104.81,103.53,103.61,99442.0,96.1668,96.5352,95.3562,95.4299,99442.0
2021-01-27 09:45:00,103.61,103.61,102.27,102.29,77766.0,95.4299,95.4299,94.1957,94.2141,77766.0
2021-01-27 09:50:00,102.4,102.65,100.88,101.12,111448.0,94.3155,94.5457,92.9155,93.1365,111448.0
2021-01-27 09:55:00,101.1,103.18,100.88,101.48,73462.0,93.1181,95.0339,92.9155,93.4681,73462.0
2021-01-27 10:00:00,101.71,102.21,101.2,102.0,121092.0,93.6799,94.1405,93.2102,93.947,121092.0
2021-01-27 10:05:00,101.95,102.45,101.53,102.45,62981.0,93.901,94.3615,93.5141,94.3615,62981.0
2021-01-27 10:10:00,102.55,103.4,102.35,103.0,61327.0,94.4536,95.2365,94.2694,94.8681,61327.0
2021-01-27 10:15:00,103.0,103.84,102.95,103.6,90597.0,94.8681,95.6418,94.822,95.4207,90597.0
2021-01-27 10:20:00,103.68,104.04,102.95,103.34,64118.0,95.4944,95.826,94.822,95.1812,64118.0
2021-01-27 10:25:00,103.33,104.86,103.33,104.86,73321.0,95.172,96.5812,95.172,96.5812,73321.0
2021-01-27 10:30:00,104.86,105.95,104.83,105.26,96388.0,96.5812,97.5852,96.5536,96.9497,96388.0
2021-01-27 10:35:00,105.34,105.61,104.93,105.46,95781.0,97.0233,97.272,96.6457,97.1339,95781.0
2021-01-27 10:40:00,105.46,105.98,104.89,105.65,76403.0,97.1339,97.6128,96.6089,97.3089,76403.0
2021-01-27 10:45:00,105.61,105.67,104.77,104.98,56494.0,97.272,97.3273,96.4983,96.6918,56494.0
2021-01-27 10:50:00,104.91,105.38,104.86,104.9,53400.0,96.6273,97.0602,96.5812,96.6181,53400.0
2021-01-27 10:55:00,104.9,105.15,104.31,104.87,65165.0,96.6181,96.8483,96.0747,96.5904,65165.0
2021-01-27 11:00:00,104.92,105.0,104.03,104.12,49210.0,96.6365,96.7102,95.8168,95.8997,49210.0
2021-01-27 11:05:00,104.07,104.09,103.55,103.55,70168.0,95.8536,95.872,95.3747,95.3747,70168.0
2021-01-27 11:10:00,103.57,103.7,103.26,103.57,135811.0,95.3931,95.5128,95.1076,95.3931,135811.0
2021-01-27 11:15:00,103.55,103.55,102.6,102.65,42489.0,95.3747,95.3747,94.4997,94.5457,42489.0
2021-01-27 11:20:00,102.65,102.7,101.91,101.94,52312.0,94.5457,94.5918,93.8641,93.8918,52312.0
2021-01-27 11:25:00,101.9,102.3,101.89,102.08,76206.0,93.8549,94.2233,93.8457,94.0207,76206.0
2021-01-27 11:30:00,102.13,102.8,102.12,102.37,58087.0,94.0668,94.6839,94.0576,94.2878,58087.0
2021-01-27 11:35:00,102.28,102.52,102.24,102.33,69838.0,94.2049,94.426,94.1681,94.251,69838.0
2021-01-27 11:40:00,102.33,102.59,102.13,102.54,86799.0,94.251,94.4905,94.0668,94.4444,86799.0
2021-01-27 11:45:00,102.58,103.21,102.58,102.98,40870.0,94.4812,95.0615,94.4812,94.8497,40870.0
2021-01-27 11:50:00,102.98,103.3,102.62,102.88,42204.0,94.8497,95.1444,94.5181,94.7576,42204.0
2021-01-27 11:55:00,102.92,103.0,102.54,102.55,26476.0,94.7944,94.8681,94.4444,94.4536,26476.0
2021-01-27 12:00:00,102.58,102.6,101.91,102.1,40201.0,94.4812,94.4997,93.8641,94.0391,40201.0
2021-01-27 12:05:00,102.12,102.13,101.66,101.84,72619.0,94.0576,94.0668,93.6339,93.7997,72619.0
2021-01-27 12:10:00,101.79,102.7,101.79,102.53,32196.0,93.7536,94.5918,93.7536,94.4352,32196.0
2021-01-27 12:15:00,102.53,102.78,102.21,102.74,27530.0,94.4352,94.6655,94.1405,94.6286,27530.0
2021-01-27 12:20:00,102.75,103.25,102.68,103.03,41992.0,94.6378,95.0983,94.5733,94.8957,41992.0
2021-01-27 12:25:00,103.03,103.25,102.71,102.71,68305.0,94.8957,95.0983,94.601,94.601,68305.0
2021-01-27 12:30:00,102.77,102.93,102.66,102.81,27239.0,94.6562,94.8036,94.5549,94.6931,27239.0
2021-01-27 12:35:00,102.88,103.13,102.58,103.05,43945.0,94.7576,94.9878,94.4812,94.9141,43945.0
2021-01-27 12:40:00,103.05,103.52,102.97,103.47,30350.0,94.9141,95.347,94.8404,95.301,30350.0
2021-01-27 12:45:00,103.51,103.65,103.36,103.51,26547.0,95.3378,95.4668,95.1997,95.3378,26547.0
2021-01-27 12:50:00,103.51,103.77,103.45,103.74,25014.0,95.3378,95.5773,95.2826,95.5497,25014.0
2021-01-27 12:55:00,103.75,103.89,103.36,103.4,26878.0,95.5589,95.6878,95.1997,95.2365,26878.0
2021-01-27 13:00:00,103.4,103.4,103.12,103.23,28556.0,95.2365,95.2365,94.9786,95.0799,28556.0
2021-01-27 13:05:00,103.25,103.38,103.21,103.27,25461.0,95.0983,95.2181,95.0615,95.1168,25461.0
2021-01-27 13:10:00,103.33,103.33,102.99,103.07,29236.0,95.172,95.172,94.8589,94.9326,29236.0
2021-01-27 13:15:00,103.07,103.4,103.07,103.29,21565.0,94.9326,95.2365,94.9326,95.1352,21565.0
2021-01-27 13:20:00,103.32,103.4,103.24,103.32,17126.0,95.1628,95.2365,95.0891,95.1628,17126.0
2021-01-27 13:25:00,103.32,103.42,103.26,103.4,26643.0,95.1628,95.2549,95.1076,95.2365,26643.0
2021-01-27 13:30:00,103.37,103.61,103.29,103.34,55425.0,95.2089,95.4299,95.1352,95.1812,55425.0
2021-01-27 13:35:00,103.31,103.4,103.21,103.32,22653.0,95.1536,95.2365,95.0615,95.1628,22653.0
2021-01-27 13:40:00,103.32,103.35,102.22,102.29,170381.0,95.1628,95.1904,94.1497,94.2141,170381.0
2021-01-27 13:45:00,102.22,102.3,101.7,101.83,25203.0,94.1497,94.2233,93.6707,93.7905,25203.0
2021-01-27 13:50:00,101.85,102.09,101.64,101.91,40889.0,93.8089,94.0299,93.6155,93.8641,40889.0
2021-01-27 13:55:00,101.9,101.91,101.39,101.5,31333.0,93.8549,93.8641,93.3852,93.4865,31333.0
2021-01-27 14:00:00,101.51,102.16,101.5,102.16,61949.0,93.4957,94.0944,93.4865,94.0944,61949.0
2021-01-27 14:05:00,102.1,102.41,101.86,102.27,75881.0,94.0391,94.3247,93.8181,94.1957,75881.0
2021-01-27 14:10:00,102.27,102.4,102.15,102.21,29362.0,94.1957,94.3155,94.0852,94.1405,29362.0
2021-01-27 14:15:00,102.25,102.37,101.83,101.89,27858.0,94.1773,94.2878,93.7905,93.8457,27858.0
2021-01-27 14:20:00,101.89,102.4,101.79,102.37,23354.0,93.8457,94.3155,93.7536,94.2878,23354.0
2021-01-27 14:25:00,102.4,102.53,102.18,102.24,36323.0,94.3155,94.4352,94.1128,94.1681,36323.0
2021-01-27 14:30:00,102.24,102.34,101.47,101.62,29886.0,94.1681,94.2602,93.4589,93.597,29886.0
2021-01-27 14:35:00,101.58,102.49,101.47,102.49,37472.0,93.5602,94.3983,93.4589,94.3983,37472.0
2021-01-27 14:40:00,102.52,102.89,102.4,102.57,35723.0,94.426,94.7668,94.3155,94.472,35723.0
2021-01-27 14:45:00,102.53,102.6,101.71,101.85,34678.0,94.4352,94.4997,93.6799,93.8089,34678.0
2021-01-27 14:50:00,101.92,102.43,101.87,102.4,47173.0,93.8733,94.3431,93.8273,94.3155,47173.0
2021-01-27 14:55:00,102.44,102.78,102.18,102.58,49300.0,94.3523,94.6655,94.1128,94.4812,49300.0
2021-01-27 15:00:00,102.57,103.12,102.51,102.95,106458.0,94.472,94.9786,94.4168,94.822,106458.0
2021-01-27 15:05:00,102.96,103.48,102.92,103.37,101946.0,94.8312,95.3102,94.7944,95.2089,101946.0
2021-01-27 15:10:00,103.38,104.01,103.38,103.88,119243.0,95.2181,95.7983,95.2181,95.6786,119243.0
2021-01-27 15:15:00,103.95,104.2,103.72,103.84,110062.0,95.7431,95.9733,95.5312,95.6418,110062.0
2021-01-27 15:20:00,103.83,103.83,103.03,103.36,61900.0,95.6326,95.6326,94.8957,95.1997,61900.0
2021-01-27 15:25:00,103.29,103.41,103.03,103.11,83536.0,95.1352,95.2457,94.8957,94.9694,83536.0
2021-01-27 15:30:00,103.12,103.52,102.94,102.96,140569.0,94.9786,95.347,94.8128,94.8312,140569.0
2021-01-27 15:35:00,102.94,103.01,102.46,102.5,124115.0,94.8128,94.8773,94.3707,94.4076,124115.0
2021-01-27 15:40:00,102.5,102.64,102.03,102.54,114404.0,94.4076,94.5365,93.9747,94.4444,114404.0
2021-01-27 15:45:00,102.56,102.85,102.33,102.8,142715.0,94.4628,94.7299,94.251,94.6839,142715.0
2021-01-27 15:50:00,102.87,103.0,102.7,102.79,161946.0,94.7483,94.8681,94.5918,94.6747,161946.0
2021-01-27 15:55:00,102.79,102.86,102.08,102.78,446068.0,94.6747,94.7391,94.0207,94.6655,446068.0
2021-01-28 09:30:00,104.5,105.29,103.04,104.97,108348.0,96.2497,96.9773,94.9049,96.6825,108348.0
2021-01-28 09:35:00,104.97,105.28,104.87,105.16,90506.0,96.6825,96.9681,96.5904,96.8575,90506.0
2021-01-28 09:40:00,105.12,106.56,105.08,106.36,92319.0,96.8207,98.147,96.7839,97.9628,92319.0
2021-01-28 09:45:00,106.39,106.56,105.31,105.39,51569.0,97.9904,98.147,96.9957,97.0694,51569.0
2021-01-28 09:50:00,105.37,105.66,105.05,105.06,24663.0,97.051,97.3181,96.7562,96.7654,24663.0
2021-01-28 09:55:00,105.23,105.62,104.58,104.9,61966.0,96.922,97.2812,96.3233,96.6181,61966.0
2021-01-28 10:00:00,104.8,104.95,104.32,104.73,18742.0,96.526,96.6641,96.0839,96.4615,18742.0
2021-01-28 10:05:00,104.77,104.97,104.53,104.84,31130.0,96.4983,96.6825,96.2773,96.5628,31130.0
2021-01-28 10:10:00,104.86,105.02,104.71,104.99,24822.0,96.5812,96.7286,96.4431,96.701,24822.0
2021-01-28 10:15:00,105.03,105.36,104.95,105.28,47692.0,96.7378,97.0418,96.6641,96.9681,47692.0
2021-01-28 10:20:00,105.28,105.68,105.04,105.32,49736.0,96.9681,97.3365,96.747,97.0049,49736.0
2021-01-28 10:25:00,105.35,105.72,105.34,105.48,20176.0,97.0325,97.3733,97.0233,97.1523,20176.0
2021-01-28 10:30:00,105.53,105.92,105.53,105.83,16827.0,97.1983,97.5575,97.1983,97.4747,16827.0
2021-01-28 10:35:00,105.83,106.0,105.71,105.78,34571.0,97.4747,97.6312,97.3641,97.4286,34571.0
2021-01-28 10:40:00,105.72,105.78,104.97,104.97,29451.0,97.3733,97.4286,96.6825,96.6825,29451.0
2021-01-28 10:45:00,105.01,105.46,104.99,105.39,31931.0,96.7194,97.1339,96.701,97.0694,31931.0
2021-01-28 10:50:00,105.33,105.45,104.9,105.19,29154.0,97.0141,97.1247,96.6181,96.8852,29154.0
2021-01-28 10:55:00,105.16,105.71,105.16,105.59,23671.0,96.8575,97.3641,96.8575,97.2536,23671.0
2021-01-28 11:00:00,105.59,106.0,105.59,105.75,21063.0,97.2536,97.6312,97.2536,97.401,21063.0
2021-01-28 11:05:00,105.75,106.11,105.58,105.95,34371.0,97.401,97.7325,97.2444,97.5852,34371.0
2021-01-28 11:10:00,105.95,106.01,105.64,105.68,30960.0,97.5852,97.6404,97.2997,97.3365,30960.0
2021-01-28 11:15:00,105.73,105.95,105.05,105.24,20604.0,97.3825,97.5852,96.7562,96.9312,20604.0
2021-01-28 11:20:00,105.27,105.27,104.71,104.78,14143.0,96.9589,96.9589,96.4431,96.5075,14143.0
2021-01-28 11:25:00,104.84,104.96,104.65,104.89,22476.0,96.5628,96.6733,96.3878,96.6089,22476.0
2021-01-28 11:30:00,104.94,105.12,104.8,104.83,23310.0,96.6549,96.8207,96.526,96.5536,23310.0
2021-01-28 11:35:00,104.87,105.13,104.79,104.9,25852.0,96.5904,96.8299,96.5168,96.6181,25852.0
2021-01-28 11:40:00,104.91,105.22,104.87,105.19,24392.0,96.6273,96.9128,96.5904,96.8852,24392.0
2021-01-28 11:45:00,105.25,105.61,105.05,105.55,46649.0,96.9404,97.272,96.7562,97.2168,46649.0
2021-01-28 11:50:00,105.68,105.87,105.54,105.76,47812.0,97.3365,97.5115,97.2075,97.4102,47812.0
2021-01-28 11:55:00,105.76,105.94,105.71,105.89,15965.0,97.4102,97.576,97.3641,97.5299,15965.0
2021-01-28 12:00:00,105.86,105.98,105.72,105.8,27158.0,97.5023,97.6128,97.3733,97.447,27158.0
2021-01-28 12:05:00,105.8,106.09,105.77,106.0,51337.0,97.447,97.7141,97.4194,97.6312,51337.0
2021-01-28 12:10:00,106.01,106.06,105.6,105.78,27794.0,97.6404,97.6865,97.2628,97.4286,27794.0
2021-01-28 12:15:00,105.86,106.19,105.81,106.19,45055.0,97.5023,97.8062,97.4562,97.8062,45055.0
2021-01-28 12:20:00,106.22,106.6,106.07,106.54,97027.0,97.8339,98.1839,97.6957,98.1286,97027.0
2021-01-28 12:25:00,106.52,106.62,106.3,106.54,32754.0,98.1102,98.2023,97.9075,98.1286,32754.0
2021-01-28 12:30:00,106.52,106.84,106.34,106.74,40240.0,98.1102,98.4049,97.9444,98.3128,40240.0
2021-01-28 12:35:00,106.76,107.0,106.54,106.58,62266.0,98.3312,98.5523,98.1286,98.1654,62266.0
2021-01-28 12:40:00,106.56,106.63,106.36,106.63,24821.0,98.147,98.2115,97.9628,98.2115,24821.0
2021-01-28 12:45:00,106.59,106.7,106.41,106.62,24550.0,98.1746,98.276,98.0089,98.2023,24550.0
2021-01-28 12:50:00,106.56,106.82,106.53,106.57,18261.0,98.147,98.3865,98.1194,98.1562,18261.0
2021-01-28 12:55:00,106.63,106.86,106.6,106.77,23741.0,98.2115,98.4233,98.1839,98.3404,23741.0
2021-01-28 13:00:00,106.78,106.88,106.67,106.85,47664.0,98.3496,98.4418,98.2483,98.4141,47664.0
2021-01-28 13:05:00,106.84,107.16,106.67,107.03,49149.0,98.4049,98.6996,98.2483,98.5799,49149.0
2021-01-28 13:10:00,107.09,107.14,106.59,106.81,47928.0,98.6352,98.6812,98.1746,98.3773,47928.0
2021-01-28 13:15:00,106.79,106.81,106.4,106.57,64883.0,98.3589,98.3773,97.9996,98.1562,64883.0
2021-01-28 13:20:00,106.56,106.87,106.52,106.84,52750.0,98.147,98.4325,98.1102,98.4049,52750.0
2021-01-28 13:25:00,106.87,107.35,106.87,107.13,65556.0,98.4325,98.8746,98.4325,98.672,65556.0
2021-01-28 13:30:00,107.13,107.54,107.12,107.44,33007.0,98.672,99.0496,98.6628,98.9575,33007.0
2021-01-28 13:35:00,107.42,107.96,107.39,107.96,41683.0,98.9391,99.4365,98.9115,99.4365,41683.0
2021-01-28 13:40:00,107.98,108.18,107.7,107.89,40311.0,99.4549,99.6391,99.197,99.372,40311.0
2021-01-28 13:45:00,107.91,108.0,107.56,107.69,35934.0,99.3904,99.4733,99.0681,99.1878,35934.0
2021-01-28 13:50:00,107.76,108.08,107.61,108.0,24887.0,99.2523,99.547,99.1141,99.4733,24887.0
2021-01-28 13:55:00,108.05,108.41,108.02,108.22,48538.0,99.5194,99.851,99.4917,99.676,48538.0
2021-01-28 14:00:00,108.23,108.23,107.76,107.76,24284.0,99.6852,99.6852,99.2523,99.2523,24284.0
2021-01-28 14:05:00,107.76,107.83,107.61,107.65,17639.0,99.2523,99.3167,99.1141,99.151,17639.0
2021-01-28 14:10:00,107.65,107.75,107.53,107.61,23371.0,99.151,99.2431,99.0404,99.1141,23371.0
2021-01-28 14:15:00,107.63,107.64,107.19,107.35,36602.0,99.1325,99.1417,98.7273,98.8746,36602.0
2021-01-28 14:20:00,107.36,107.51,107.33,107.51,14154.0,98.8839,99.022,98.8562,99.022,14154.0
2021-01-28 14:25:00,107.51,107.71,107.43,107.56,34649.0,99.022,99.2062,98.9483,99.0681,34649.0
2021-01-28 14:30:00,107.56,107.63,107.37,107.47,21428.0,99.0681,99.1325,98.8931,98.9852,21428.0
2021-01-28 14:35:00,107.47,107.85,107.42,107.76,28714.0,98.9852,99.3352,98.9391,99.2523,28714.0
2021-01-28 14:40:00,107.79,107.82,107.45,107.5,16141.0,99.2799,99.3075,98.9668,99.0128,16141.0
2021-01-28 14:45:00,107.52,107.69,107.35,107.67,61930.0,99.0312,99.1878,98.8746,99.1694,61930.0
2021-01-28 14:50:00,107.67,107.78,107.26,107.27,30993.0,99.1694,99.2707,98.7918,98.801,30993.0
2021-01-28 14:55:00,107.32,107.46,107.16,107.44,30997.0,98.847,98.976,98.6996,98.9575,30997.0
2021-01-28 15:00:00,107.39,107.53,107.21,107.48,20152.0,98.9115,99.0404,98.7457,98.9944,20152.0
2021-01-28 15:05:00,107.5,107.56,107.33,107.55,28734.0,99.0128,99.0681,98.8562,99.0589,28734.0
2021-01-28 15:10:00,107.55,108.12,107.51,107.88,45570.0,99.0589,99.5839,99.022,99.3628,45570.0
2021-01-28 15:15:00,107.91,107.95,107.57,107.7,42162.0,99.3904,99.4273,99.0773,99.197,42162.0
2021-01-28 15:20:00,107.71,107.79,107.53,107.53,60616.0,99.2062,99.2799,99.0404,99.0404,60616.0
2021-01-28 15:25:00,107.51,107.62,107.17,107.22,42351.0,99.022,99.1233,98.7089,98.7549,42351.0
2021-01-28 15:30:00,107.2,107.47,107.19,107.38,41917.0,98.7365,98.9852,98.7273,98.9023,41917.0
2021-01-28 15:35:00,107.4,107.59,106.99,107.47,74486.0,98.9207,99.0957,98.5431,98.9852,74486.0
2021-01-28 15:40:00,107.46,107.49,107.15,107.2,49221.0,98.976,99.0036,98.6904,98.7365,49221.0
2021-01-28 15:45:00,107.21,107.27,107.03,107.18,102101.0,98.7457,98.801,98.5799,98.7181,102101.0
2021-01-28 15:50:00,107.19,107.21,106.82,107.19,100343.0,98.7273,98.7457,98.3865,98.7273,100343.0
2021-01-28 15:55:00,107.22,107.22,106.81,106.88,219312.0,98.7549,98.7549,98.3773,98.4418,219312.0
2021-01-29 09:30:00,105.47,106.38,105.0,105.44,66633.0,97.1431,97.9812,96.7102,97.1154,66633.0
2021-01-29 09:35:00,105.4,105.4,103.73,104.09,43406.0,97.0786,97.0786,95.5404,95.872,43406.0
2021-01-29 09:40:00,104.1,104.52,103.85,104.51,23332.0,95.8812,96.2681,95.651,96.2589,23332.0
2021-01-29 09:45:00,104.55,105.55,104.54,105.07,89305.0,96.2957,97.2168,96.2865,96.7747,89305.0
2021-01-29 09:50:00,105.09,105.29,104.55,104.98,28032.0,96.7931,96.9773,96.2957,96.6918,28032.0
2021-01-29 09:55:00,105.06,106.0,104.88,105.91,44175.0,96.7654,97.6312,96.5997,97.5483,44175.0
2021-01-29 10:00:00,105.98,107.2,105.98,107.04,58285.0,97.6128,98.7365,97.6128,98.5891,58285.0
2021-01-29 10:05:00,107.05,107.1,106.64,107.1,49332.0,98.5983,98.6444,98.2207,98.6444,49332.0
2021-01-29 10:10:00,106.91,107.46,106.9,106.97,34455.0,98.4694,98.976,98.4602,98.5246,34455.0
2021-01-29 10:15:00,107.03,107.49,106.81,106.85,31488.0,98.5799,99.0036,98.3773,98.4141,31488.0
2021-01-29 10:20:00,106.84,107.21,106.72,107.0,27872.0,98.4049,98.7457,98.2944,98.5523,27872.0
2021-01-29 10:25:00,107.02,107.02,106.54,106.64,24578.0,98.5707,98.5707,98.1286,98.2207,24578.0
2021-01-29 10:30:00,106.79,106.88,106.27,106.41,28929.0,98.3589,98.4418,97.8799,98.0089,28929.0
2021-01-29 10:35:00,106.33,106.6,106.19,106.29,33874.0,97.9352,98.1839,97.8062,97.8983,33874.0
2021-01-29 10:40:00,106.31,106.33,105.9,106.16,18814.0,97.9168,97.9352,97.5391,97.7786,18814.0
2021-01-29 10:45:00,106.13,106.5,105.94,106.48,19688.0,97.751,98.0918,97.576,98.0733,19688.0
2021-01-29 10:50:00,106.5,106.87,106.49,106.73,24364.0,98.0918,98.4325,98.0825,98.3036,24364.0
2021-01-29 10:55:00,106.79,106.8,106.34,106.49,18415.0,98.3589,98.3681,97.9444,98.0825,18415.0
2021-01-29 11:00:00,106.56,106.57,106.13,106.2,15882.0,98.147,98.1562,97.751,97.8154,15882.0
2021-01-29 11:05:00,106.22,106.4,106.17,106.25,17690.0,97.8339,97.9996,97.7878,97.8615,17690.0
2021-01-29 11:10:00,106.21,106.21,105.8,105.93,17769.0,97.8246,97.8246,97.447,97.5668,17769.0
2021-01-29 11:15:00,105.93,106.03,105.88,105.98,14873.0,97.5668,97.6589,97.5207,97.6128,14873.0
2021-01-29 11:20:00,105.97,106.15,105.88,106.09,9458.0,97.6036,97.7694,97.5207,97.7141,9458.0
2021-01-29 11:25:00,106.03,106.26,105.81,105.81,9280.0,97.6589,97.8707,97.4562,97.4562,9280.0
2021-01-29 11:30:00,105.86,105.87,105.39,105.42,14879.0,97.5023,97.5115,97.0694,97.097,14879.0
2021-01-29 11:35:00,105.45,105.74,105.34,105.74,10817.0,97.1247,97.3918,97.0233,97.3918,10817.0
2021-01-29 11:40:00,105.69,105.83,105.6,105.69,19717.0,97.3457,97.4747,97.2628,97.3457,19717.0
2021-01-29 11:45:00,105.67,105.77,105.3,105.3,17605.0,97.3273,97.4194,96.9865,96.9865,17605.0
2021-01-29 11:50:00,105.3,105.47,105.23,105.38,16604.0,96.9865,97.1431,96.922,97.0602,16604.0
2021-01-29 11:55:00,105.41,105.7,105.25,105.7,13830.0,97.0878,97.3549,96.9404,97.3549,13830.0
2021-01-29 12:00:00,105.69,105.79,105.56,105.79,11509.0,97.3457,97.4378,97.226,97.4378,11509.0
2021-01-29 12:05:00,105.77,105.78,105.57,105.68,14432.0,97.4194,97.4286,97.2352,97.3365,14432.0
2021-01-29 12:10:00,105.66,105.76,105.31,105.38,12856.0,97.3181,97.4102,96.9957,97.0602,12856.0
2021-01-29 12:15:00,105.31,105.32,104.82,104.84,17968.0,96.9957,97.0049,96.5444,96.5628,17968.0
2021-01-29 12:20:00,104.84,104.88,104.63,104.74,14471.0,96.5628,96.5997,96.3694,96.4707,14471.0
2021-01-29 12:25:00,104.7,104.92,104.59,104.88,13964.0,96.4339,96.6365,96.3325,96.5997,13964.0
2021-01-29 12:30:00,104.85,105.01,104.58,104.64,18291.0,96.572,96.7194,96.3233,96.3786,18291.0
2021-01-29 12:35:00,104.59,104.74,104.37,104.43,13957.0,96.3325,96.4707,96.1299,96.1852,13957.0
2021-01-29 12:40:00,104.42,104.76,104.39,104.4,35115.0,96.176,96.4891,96.1483,96.1576,35115.0
2021-01-29 12:45:00,104.41,104.43,103.52,103.57,48167.0,96.1668,96.1852,95.347,95.3931,48167.0
2021-01-29 12:50:00,103.52,104.25,103.5,104.2,36438.0,95.347,96.0194,95.3286,95.9733,36438.0
2021-01-29 12:55:00,104.23,104.27,103.93,103.97,19907.0,96.001,96.0378,95.7247,95.7615,19907.0
2021-01-29 13:00:00,103.93,104.58,103.87,104.43,45170.0,95.7247,96.3233,95.6694,96.1852,45170.0
2021-01-29 13:05:00,104.39,104.39,103.98,104.24,24247.0,96.1483,96.1483,95.7707,96.0102,24247.0
2021-01-29 13:10:00,104.19,104.22,103.87,104.0,13317.0,95.9641,95.9918,95.6694,95.7891,13317.0
2021-01-29 13:15:00,103.97,103.97,103.39,103.6,25489.0,95.7615,95.7615,95.2273,95.4207,25489.0
2021-01-29 13:20:00,103.57,104.0,103.56,103.79,14506.0,95.3931,95.7891,95.3839,95.5957,14506.0
2021-01-29 13:25:00,103.71,104.26,103.71,104.25,22253.0,95.522,96.0286,95.522,96.0194,22253.0
2021-01-29 13:30:00,104.18,104.22,103.91,103.93,19285.0,95.9549,95.9918,95.7062,95.7247,19285.0
2021-01-29 13:35:00,103.96,104.0,103.78,103.79,19473.0,95.7523,95.7891,95.5865,95.5957,19473.0
2021-01-29 13:40:00,103.77,104.02,103.64,103.98,17556.0,95.5773,95.8076,95.4576,95.7707,17556.0
2021-01-29 13:45:00,103.92,104.02,103.6,103.61,26064.0,95.7154,95.8076,95.4207,95.4299,26064.0
2021-01-29 13:50:00,103.64,103.98,103.61,103.87,9777.0,95.4576,95.7707,95.4299,95.6694,9777.0
2021-01-29 13:55:00,103.9,104.0,103.61,103.7,12678.0,95.697,95.7891,95.4299,95.5128,12678.0
2021-01-29 14:00:00,103.72,104.54,103.71,104.42,19684.0,95.5312,96.2865,95.522,96.176,19684.0
2021-01-29 14:05:00,104.48,104.9,104.44,104.9,12627.0,96.2312,96.6181,96.1944,96.6181,12627.0
2021-01-29 14:10:00,104.87,104.91,104.71,104.83,21353.0,96.5904,96.6273,96.4431,96.5536,21353.0
2021-01-29 14:15:00,104.84,104.91,104.68,104.76,21545.0,96.5628,96.6273,96.4154,96.4891,21545.0
2021-01-29 14:20:00,104.79,104.82,104.41,104.5,18916.0,96.5168,96.5444,96.1668,96.2497,18916.0
2021-01-29 14:25:00,104.54,104.56,104.29,104.36,11982.0,96.2865,96.3049,96.0562,96.1207,11982.0
2021-01-29 14:30:00,104.37,104.37,103.78,103.92,18538.0,96.1299,96.1299,95.5865,95.7154,18538.0
2021-01-29 14:35:00,103.94,104.32,103.93,104.13,14282.0,95.7339,96.0839,95.7247,95.9089,14282.0
2021-01-29 14:40:00,104.11,104.34,103.87,104.13,21182.0,95.8904,96.1023,95.6694,95.9089,21182.0
2021-01-29 14:45:00,104.17,104.52,104.08,104.39,26667.0,95.9457,96.2681,95.8628,96.1483,26667.0
2021-01-29 14:50:00,104.39,104.57,104.36,104.36,13660.0,96.1483,96.3141,96.1207,96.1207,13660.0
2021-01-29 14:55:00,104.34,104.53,104.23,104.44,7492.0,96.1023,96.2773,96.001,96.1944,7492.0
2021-01-29 15:00:00,104.46,104.95,104.46,104.92,16254.0,96.2128,96.6641,96.2128,96.6365,16254.0
2021-01-29 15:05:00,104.91,104.97,104.73,104.88,15879.0,96.6273,96.6825,96.4615,96.5997,15879.0
2021-01-29 15:10:00,104.91,105.15,104.86,105.0,25562.0,96.6273,96.8483,96.5812,96.7102,25562.0
2021-01-29 15:15:00,104.91,105.05,104.8,105.0,15472.0,96.6273,96.7562,96.526,96.7102,15472.0
2021-01-29 15:20:00,105.0,105.13,104.98,105.05,28527.0,96.7102,96.8299,96.6918,96.7562,28527.0
2021-01-29 15:25:00,105.08,105.17,104.97,104.97,23651.0,96.7839,96.8668,96.6825,96.6825,23651.0
2021-01-29 15:30:00,104.96,105.42,104.96,105.23,26880.0,96.6733,97.097,96.6733,96.922,26880.0
2021-01-29 15:35:00,105.21,105.22,104.77,104.8,18259.0,96.9036,96.9128,96.4983,96.526,18259.0
2021-01-29 15:40:00,104.77,104.86,104.55,104.64,31941.0,96.4983,96.5812,96.2957,96.3786,31941.0
2021-01-29 15:45:00,104.61,104.62,104.24,104.33,39014.0,96.351,96.3602,96.0102,96.0931,39014.0
2021-01-29 15:50:00,104.36,104.8,104.33,104.67,39379.0,96.1207,96.526,96.0931,96.4062,39379.0
2021-01-29 15:55:00,104.65,105.08,104.25,104.26,139933.0,96.3878,96.7839,96.0194,96.0286,139933.0
2021-02-01 09:30:00,105.13,105.97,105.01,105.57,57140.0,96.8299,97.6036,96.7194,97.2352,57140.0
2021-02-01 09:35:00,105.62,105.75,105.15,105.3,28815.0,97.2812,97.401,96.8483,96.9865,28815.0
2021-02-01 09:40:00,105.32,105.5,105.02,105.22,32713.0,97.0049,97.1707,96.7286,96.9128,32713.0
2021-02-01 09:45:00,105.13,105.33,104.59,104.73,33598.0,96.8299,97.0141,96.3325,96.4615,33598.0
2021-02-01 09:50:00,104.72,104.73,103.89,103.93,41769.0,96.4523,96.4615,95.6878,95.7247,41769.0
2021-02-01 09:55:00,103.98,104.81,103.97,104.77,26649.0,95.7707,96.5352,95.7615,96.4983,26649.0
2021-02-01 10:00:00,104.69,104.69,103.91,104.19,29087.0,96.4247,96.4247,95.7062,95.9641,29087.0
2021-02-01 10:05:00,104.19,104.78,104.19,104.56,15600.0,95.9641,96.5075,95.9641,96.3049,15600.0
2021-02-01 10:10:00,104.61,104.77,104.46,104.56,20809.0,96.351,96.4983,96.2128,96.3049,20809.0
2021-02-01 10:15:00,104.54,104.55,104.25,104.38,15286.0,96.2865,96.2957,96.0194,96.1391,15286.0
2021-02-01 10:20:00,104.38,104.44,104.0,104.14,17931.0,96.1391,96.1944,95.7891,95.9181,17931.0
2021-02-01 10:25:00,104.14,104.19,103.76,103.8,18821.0,95.9181,95.9641,95.5681,95.6049,18821.0
2021-02-01 10:30:00,103.77,104.29,103.77,104.25,22499.0,95.5773,96.0562,95.5773,96.0194,22499.0
2021-02-01 10:35:00,104.28,104.32,103.54,103.55,22486.0,96.047,96.0839,95.3654,95.3747,22486.0
2021-02-01 10:40:00,103.57,103.6,103.36,103.54,24831.0,95.3931,95.4207,95.1997,95.3654,24831.0
2021-02-01 10:45:00,103.48,103.52,103.13,103.24,46978.0,95.3102,95.347,94.9878,95.0891,46978.0
2021-02-01 10:50:00,103.27,103.31,102.81,102.81,40689.0,95.1168,95.1536,94.6931,94.6931,40689.0
2021-02-01 10:55:00,102.86,103.15,102.57,103.14,35107.0,94.7391,95.0062,94.472,94.997,35107.0
2021-02-01 11:00:00,103.11,103.52,102.84,103.52,54135.0,94.9694,95.347,94.7207,95.347,54135.0
2021-02-01 11:05:00,103.53,103.65,103.34,103.61,22326.0,95.3562,95.4668,95.1812,95.4299,22326.0
2021-02-01 11:10:00,103.59,103.63,103.35,103.35,19715.0,95.4115,95.4483,95.1904,95.1904,19715.0
2021-02-01 11:15:00,103.38,103.61,103.3,103.61,21598.0,95.2181,95.4299,95.1444,95.4299,21598.0
2021-02-01 11:20:00,103.59,104.04,103.59,103.69,23176.0,95.4115,95.826,95.4115,95.5036,23176.0
2021-02-01 11:25:00,103.7,103.75,103.61,103.67,48038.0,95.5128,95.5589,95.4299,95.4852,48038.0
2021-02-01 11:30:00,103.69,103.71,103.34,103.39,30313.0,95.5036,95.522,95.1812,95.2273,30313.0
2021-02-01 11:35:00,103.38,103.38,103.06,103.07,20346.0,95.2181,95.2181,94.9233,94.9326,20346.0
2021-02-01 11:40:00,103.07,103.52,103.07,103.37,36743.0,94.9326,95.347,94.9326,95.2089,36743.0
2021-02-01 11:45:00,103.4,103.6,103.4,103.54,15297.0,95.2365,95.4207,95.2365,95.3654,15297.0
2021-02-01 11:50:00,103.53,103.58,103.36,103.36,15664.0,95.3562,95.4023,95.1997,95.1997,15664.0
2021-02-01 11:55:00,103.34,103.46,103.31,103.35,23556.0,95.1812,95.2918,95.1536,95.1904,23556.0
2021-02-01 12:00:00,103.39,103.42,103.19,103.27,26809.0,95.2273,95.2549,95.0431,95.1168,26809.0
2021-02-01 12:05:00,103.29,103.37,103.14,103.15,11112.0,95.1352,95.2089,94.997,95.0062,11112.0
2021-02-01 12:10:00,103.17,103.35,103.17,103.22,20570.0,95.0247,95.1904,95.0247,95.0707,20570.0
2021-02-01 12:15:00,103.21,103.3,103.04,103.05,22888.0,95.0615,95.1444,94.9049,94.9141,22888.0
2021-02-01 12:20:00,103.07,103.08,102.61,102.61,52759.0,94.9326,94.9418,94.5089,94.5089,52759.0
2021-02-01 12:25:00,102.6,102.74,102.57,102.74,30123.0,94.4997,94.6286,94.472,94.6286,30123.0
2021-02-01 12:30:00,102.76,103.31,102.76,103.19,18805.0,94.647,95.1536,94.647,95.0431,18805.0
2021-02-01 12:35:00,103.2,103.2,102.87,102.89,15233.0,95.0523,95.0523,94.7483,94.7668,15233.0
2021-02-01 12:40:00,102.91,103.11,102.91,103.01,19525.0,94.7852,94.9694,94.7852,94.8773,19525.0
2021-02-01 12:45:00,103.06,103.17,103.05,103.14,10261.0,94.9233,95.0247,94.9141,94.997,10261.0
2021-02-01 12:50:00,103.16,103.17,103.06,103.1,7370.0,95.0154,95.0247,94.9233,94.9602,7370.0
2021-02-01 12:55:00,103.12,103.15,103.01,103.05,15993.0,94.9786,95.0062,94.8773,94.9141,15993.0
2021-02-01 13:00:00,103.07,103.12,102.97,102.98,21706.0,94.9326,94.9786,94.8404,94.8497,21706.0
2021-02-01 13:05:00,102.99,103.07,102.9,103.07,23877.0,94.8589,94.9326,94.776,94.9326,23877.0
2021-02-01 13:10:00,103.08,103.27,103.08,103.2,16168.0,94.9418,95.1168,94.9418,95.0523,16168.0
2021-02-01 13:15:00,103.18,103.24,103.16,103.2,10575.0,95.0339,95.0891,95.0154,95.0523,10575.0
2021-02-01 13:20:00,103.23,103.34,103.17,103.25,83674.0,95.0799,95.1812,95.0247,95.0983,83674.0
2021-02-01 13:25:00,103.21,103.29,103.19,103.19,23372.0,95.0615,95.1352,95.0431,95.0431,23372.0
2021-02-01 13:30:00,103.2,103.55,103.2,103.53,22429.0,95.0523,95.3747,95.0523,95.3562,22429.0
2021-02-01 13:35:00,103.51,103.53,103.36,103.43,43943.0,95.3378,95.3562,95.1997,95.2641,43943.0
2021-02-01 13:40:00,103.43,103.63,103.43,103.6,23471.0,95.2641,95.4483,95.2641,95.4207,23471.0
2021-02-01 13:45:00,103.61,103.61,103.47,103.58,16820.0,95.4299,95.4299,95.301,95.4023,16820.0
2021-02-01 13:50:00,103.58,103.58,103.37,103.39,12864.0,95.4023,95.4023,95.2089,95.2273,12864.0
2021-02-01 13:55:00,103.38,103.65,103.31,103.65,17565.0,95.2181,95.4668,95.1536,95.4668,17565.0
2021-02-01 14:00:00,103.69,103.98,103.66,103.82,10684.0,95.5036,95.7707,95.476,95.6233,10684.0
2021-02-01 14:05:00,103.78,103.91,103.71,103.89,18191.0,95.5865,95.7062,95.522,95.6878,18191.0
2021-02-01 14:10:00,103.9,103.97,103.82,103.97,17128.0,95.697,95.7615,95.6233,95.7615,17128.0
2021-02-01 14:15:00,103.98,104.22,103.98,104.09,25760.0,95.7707,95.9918,95.7707,95.872,25760.0
2021-02-01 14:20:00,104.11,104.11,103.98,104.04,13586.0,95.8904,95.8904,95.7707,95.826,13586.0
2021-02-01 14:25:00,104.05,104.22,104.05,104.22,13129.0,95.8352,95.9918,95.8352,95.9918,13129.0
2021-02-01 14:30:00,104.23,104.29,104.19,104.25,10540.0,96.001,96.0562,95.9641,96.0194,10540.0
2021-02-01 14:35:00,104.25,104.36,104.22,104.27,14502.0,96.0194,96.1207,95.9918,96.0378,14502.0
2021-02-01 14:40:00,104.28,104.28,103.98,103.98,20942.0,96.047,96.047,95.7707,95.7707,20942.0
2021-02-01 14:45:00,104.0,104.07,103.99,104.06,21328.0,95.7891,95.8536,95.7799,95.8444,21328.0
2021-02-01 14:50:00,104.06,104.12,103.99,104.06,13278.0,95.8444,95.8997,95.7799,95.8444,13278.0
2021-02-01 14:55:00,104.05,104.06,103.9,103.95,13414.0,95.8352,95.8444,95.697,95.7431,13414.0
2021-02-01 15:00:00,103.95,103.97,103.63,103.63,31611.0,95.7431,95.7615,95.4483,95.4483,31611.0
2021-02-01 15:05:00,103.59,103.75,103.52,103.7,25127.0,95.4115,95.5589,95.347,95.5128,25127.0
2021-02-01 15:10:00,103.71,103.73,103.53,103.66,40897.0,95.522,95.5404,95.3562,95.476,40897.0
2021-02-01 15:15:00,103.65,103.68,103.4,103.44,43077.0,95.4668,95.4944,95.2365,95.2733,43077.0
2021-02-01 15:20:00,103.45,103.6,103.43,103.46,82824.0,95.2826,95.4207,95.2641,95.2918,82824.0
2021-02-01 15:25:00,103.48,103.5,103.29,103.3,38984.0,95.3102,95.3286,95.1352,95.1444,38984.0
2021-02-01 15:30:00,103.28,103.33,103.14,103.23,58073.0,95.126,95.172,94.997,95.0799,58073.0
2021-02-01 15:35:00,103.23,103.38,103.14,103.32,58419.0,95.0799,95.2181,94.997,95.1628,58419.0
2021-02-01 15:40:00,103.32,103.32,103.17,103.23,79204.0,95.1628,95.1628,95.0247,95.0799,79204.0
2021-02-01 15:45:00,103.21,103.32,103.05,103.1,87195.0,95.0615,95.1628,94.9141,94.9602,87195.0
2021-02-01 15:50:00,103.09,103.17,102.98,103.11,135420.0,94.951,95.0247,94.8497,94.9694,135420.0
2021-02-01 15:55:00,103.09,103.13,102.86,102.86,316488.0,94.951,94.9878,94.7391,94.7391,316488.0
2021-02-02 09:30:00,103.94,105.7,103.68,105.61,99912.0,95.7339,97.3549,95.4944,97.272,99912.0
2021-02-02 09:35:00,105.56,105.75,105.05,105.52,42808.0,97.226,97.401,96.7562,97.1891,42808.0
2021-02-02 09:40:00,105.54,105.71,105.32,105.61,41408.0,97.2075,97.3641,97.0049,97.272,41408.0
2021-02-02 09:45:00,105.61,106.19,105.35,106.18,25803.0,97.272,97.8062,97.0325,97.797,25803.0
2021-02-02 09:50:00,106.17,106.49,105.77,106.37,32033.0,97.7878,98.0825,97.4194,97.972,32033.0
2021-02-02 09:55:00,106.37,106.44,106.22,106.28,57001.0,97.972,98.0365,97.8339,97.8891,57001.0
2021-02-02 10:00:00,106.19,106.61,106.12,106.53,108187.0,97.8062,98.1931,97.7418,98.1194,108187.0
2021-02-02 10:05:00,106.56,106.93,106.5,106.68,50982.0,98.147,98.4878,98.0918,98.2575,50982.0
2021-02-02 10:10:00,106.69,106.98,106.61,106.92,31015.0,98.2668,98.5339,98.1931,98.4786,31015.0
2021-02-02 10:15:00,106.9,106.92,106.66,106.68,65282.0,98.4602,98.4786,98.2391,98.2575,65282.0
2021-02-02 10:20:00,106.65,106.83,106.45,106.45,22319.0,98.2299,98.3957,98.0457,98.0457,22319.0
2021-02-02 10:25:00,106.43,106.52,106.19,106.19,15412.0,98.0273,98.1102,97.8062,97.8062,15412.0
2021-02-02 10:30:00,106.23,106.41,106.17,106.27,24116.0,97.8431,98.0089,97.7878,97.8799,24116.0
2021-02-02 10:35:00,106.22,106.24,106.12,106.23,12858.0,97.8339,97.8523,97.7418,97.8431,12858.0
2021-02-02 10:40:00,106.22,106.35,106.17,106.23,20164.0,97.8339,97.9536,97.7878,97.8431,20164.0
2021-02-02 10:45:00,106.24,106.37,106.12,106.37,22542.0,97.8523,97.972,97.7418,97.972,22542.0
2021-02-02 10:50:00,106.4,106.75,106.36,106.7,38571.0,97.9996,98.322,97.9628,98.276,38571.0
2021-02-02 10:55:00,106.71,106.79,106.61,106.73,29962.0,98.2852,98.3589,98.1931,98.3036,29962.0
2021-02-02 11:00:00,106.73,106.98,106.73,106.81,68302.0,98.3036,98.5339,98.3036,98.3773,68302.0
2021-02-02 11:05:00,106.83,106.91,106.72,106.76,36201.0,98.3957,98.4694,98.2944,98.3312,36201.0
2021-02-02 11:10:00,106.76,107.04,106.72,106.86,52477.0,98.3312,98.5891,98.2944,98.4233,52477.0
2021-02-02 11:15:00,106.83,107.02,106.83,107.0,46573.0,98.3957,98.5707,98.3957,98.5523,46573.0
2021-02-02 11:20:00,107.0,107.06,106.83,106.92,35991.0,98.5523,98.6075,98.3957,98.4786,35991.0
2021-02-02 11:25:00,106.97,107.04,106.71,106.88,36538.0,98.5246,98.5891,98.2852,98.4418,36538.0
2021-02-02 11:30:00,106.89,106.94,106.78,106.92,28314.0,98.451,98.497,98.3496,98.4786,28314.0
2021-02-02 11:35:00,106.93,107.02,106.86,106.86,38911.0,98.4878,98.5707,98.4233,98.4233,38911.0
2021-02-02 11:40:00,106.88,106.97,106.86,106.9,12221.0,98.4418,98.5246,98.4233,98.4602,12221.0
2021-02-02 11:45:00,106.9,106.95,106.81,106.83,12755.0,98.4602,98.5062,98.3773,98.3957,12755.0
2021-02-02 11:50:00,106.86,106.96,106.76,106.76,22705.0,98.4233,98.5154,98.3312,98.3312,22705.0
2021-02-02 11:55:00,106.81,106.94,106.66,106.71,28159.0,98.3773,98.497,98.2391,98.2852,28159.0
2021-02-02 12:00:00,106.72,106.83,106.68,106.83,18856.0,98.2944,98.3957,98.2575,98.3957,18856.0
2021-02-02 12:05:00,106.86,106.87,106.69,106.76,41382.0,98.4233,98.4325,98.2668,98.3312,41382.0
2021-02-02 12:10:00,106.77,106.85,106.64,106.7,78260.0,98.3404,98.4141,98.2207,98.276,78260.0
2021-02-02 12:15:00,106.71,107.01,106.67,106.77,62078.0,98.2852,98.5615,98.2483,98.3404,62078.0
2021-02-02 12:20:00,106.78,106.96,106.77,106.84,35947.0,98.3496,98.5154,98.3404,98.4049,35947.0
2021-02-02 12:25:00,106.84,106.9,106.81,106.81,11591.0,98.4049,98.4602,98.3773,98.3773,11591.0
2021-02-02 12:30:00,106.85,106.87,106.7,106.71,44193.0,98.4141,98.4325,98.276,98.2852,44193.0
2021-02-02 12:35:00,106.71,106.81,106.71,106.77,23204.0,98.2852,98.3773,98.2852,98.3404,23204.0
2021-02-02 12:40:00,106.75,106.79,106.68,106.73,17025.0,98.322,98.3589,98.2575,98.3036,17025.0
2021-02-02 12:45:00,106.75,106.77,106.66,106.77,22656.0,98.322,98.3404,98.2391,98.3404,22656.0
2021-02-02 12:50:00,106.75,106.8,106.7,106.76,53598.0,98.322,98.3681,98.276,98.3312,53598.0
2021-02-02 12:55:00,106.77,107.13,106.77,107.11,36296.0,98.3404,98.672,98.3404,98.6536,36296.0
2021-02-02 13:00:00,107.12,107.29,107.04,107.15,49864.0,98.6628,98.8194,98.5891,98.6904,49864.0
2021-02-02 13:05:00,107.2,107.2,107.05,107.15,34910.0,98.7365,98.7365,98.5983,98.6904,34910.0
2021-02-02 13:10:00,107.15,107.17,107.05,107.05,14281.0,98.6904,98.7089,98.5983,98.5983,14281.0
2021-02-02 13:15:00,107.05,107.07,106.82,106.87,22215.0,98.5983,98.6168,98.3865,98.4325,22215.0
2021-02-02 13:20:00,106.87,106.87,106.63,106.81,36401.0,98.4325,98.4325,98.2115,98.3773,36401.0
2021-02-02 13:25:00,106.81,106.84,106.65,106.71,44818.0,98.3773,98.4049,98.2299,98.2852,44818.0
2021-02-02 13:30:00,106.73,106.87,106.71,106.87,32371.0,98.3036,98.4325,98.2852,98.4325,32371.0
2021-02-02 13:35:00,106.87,106.87,106.68,106.73,56820.0,98.4325,98.4325,98.2575,98.3036,56820.0
2021-02-02 13:40:00,106.72,106.92,106.71,106.9,22038.0,98.2944,98.4786,98.2852,98.4602,22038.0
2021-02-02 13:45:00,106.9,107.05,106.9,107.01,23005.0,98.4602,98.5983,98.4602,98.5615,23005.0
2021-02-02 13:50:00,107.02,107.04,106.66,106.67,37312.0,98.5707,98.5891,98.2391,98.2483,37312.0
2021-02-02 13:55:00,106.71,106.9,106.65,106.83,28484.0,98.2852,98.4602,98.2299,98.3957,28484.0
2021-02-02 14:00:00,106.83,106.98,106.82,106.94,17479.0,98.3957,98.5339,98.3865,98.497,17479.0
2021-02-02 14:05:00,106.96,107.02,106.84,106.84,18082.0,98.5154,98.5707,98.4049,98.4049,18082.0
2021-02-02 14:10:00,106.85,106.96,106.83,106.93,18876.0,98.4141,98.5154,98.3957,98.4878,18876.0
2021-02-02 14:15:00,106.96,106.98,106.78,106.85,15357.0,98.5154,98.5339,98.3496,98.4141,15357.0
2021-02-02 14:20:00,106.9,106.98,106.66,106.67,26635.0,98.4602,98.5339,98.2391,98.2483,26635.0
2021-02-02 14:25:00,106.66,106.73,106.63,106.7,13474.0,98.2391,98.3036,98.2115,98.276,13474.0
2021-02-02 14:30:00,106.71,106.76,106.67,106.76,23811.0,98.2852,98.3312,98.2483,98.3312,23811.0
2021-02-02 14:35:00,106.76,106.83,106.73,106.81,14846.0,98.3312,98.3957,98.3036,98.3773,14846.0
2021-02-02 14:40:00,106.82,106.96,106.78,106.84,33974.0,98.3865,98.5154,98.3496,98.4049,33974.0
2021-02-02 14:45:00,106.86,106.99,106.85,106.96,16634.0,98.4233,98.5431,98.4141,98.5154,16634.0
2021-02-02 14:50:00,106.96,107.07,106.82,106.99,22680.0,98.5154,98.6168,98.3865,98.5431,22680.0
2021-02-02 14:55:00,106.98,107.22,106.85,107.09,59469.0,98.5339,98.7549,98.4141,98.6352,59469.0
2021-02-02 15:00:00,107.08,107.18,106.94,107.05,71466.0,98.626,98.7181,98.497,98.5983,71466.0
2021-02-02 15:05:00,107.02,107.14,106.95,106.98,51906.0,98.5707,98.6812,98.5062,98.5339,51906.0
2021-02-02 15:10:00,106.96,107.07,106.83,106.96,45769.0,98.5154,98.6168,98.3957,98.5154,45769.0
2021-02-02 15:15:00,106.97,106.99,106.76,106.78,42376.0,98.5246,98.5431,98.3312,98.3496,42376.0
2021-02-02 15:20:00,106.77,106.81,106.7,106.79,30142.0,98.3404,98.3773,98.276,98.3589,30142.0
2021-02-02 15:25:00,106.79,106.9,106.79,106.84,28969.0,98.3589,98.4602,98.3589,98.4049,28969.0
2021-02-02 15:30:00,106.83,106.85,106.72,106.76,38745.0,98.3957,98.4141,98.2944,98.3312,38745.0
2021-02-02 15:35:00,106.75,106.88,106.74,106.75,58357.0,98.322,98.4418,98.3128,98.322,58357.0
2021-02-02 15:40:00,106.76,106.78,106.59,106.59,76813.0,98.3312,98.3496,98.1746,98.1746,76813.0
2021-02-02 15:45:00,106.58,106.68,106.52,106.57,75384.0,98.1654,98.2575,98.1102,98.1562,75384.0
2021-02-02 15:50:00,106.56,106.66,106.33,106.39,137893.0,98.147,98.2391,97.9352,97.9904,137893.0
2021-02-02 15:55:00,106.37,106.41,106.03,106.03,222275.0,97.972,98.0089,97.6589,97.6589,222275.0
2021-02-03 09:30:00,105.94,106.55,105.7,106.5,82319.0,97.576,98.1378,97.3549,98.0918,82319.0
2021-02-03 09:35:00,106.43,106.47,105.57,106.14,32413.0,98.0273,98.0641,97.2352,97.7602,32413.0
2021-02-03 09:40:00,106.11,106.22,105.78,105.9,33835.0,97.7325,97.8339,97.4286,97.5391,33835.0
2021-02-03 09:45:00,105.91,106.38,105.67,106.14,21835.0,97.5483,97.9812,97.3273,97.7602,21835.0
2021-02-03 09:50:00,106.05,106.16,105.67,105.81,24093.0,97.6773,97.7786,97.3273,97.4562,24093.0
2021-02-03 09:55:00,105.84,105.99,105.7,105.9,32185.0,97.4839,97.622,97.3549,97.5391,32185.0
2021-02-03 10:00:00,105.95,106.47,105.87,106.44,54347.0,97.5852,98.0641,97.5115,98.0365,54347.0
2021-02-03 10:05:00,106.45,106.95,106.43,106.5,68923.0,98.0457,98.5062,98.0273,98.0918,68923.0
2021-02-03 10:10:00,106.53,106.6,106.14,106.25,79873.0,98.1194,98.1839,97.7602,97.8615,79873.0
2021-02-03 10:15:00,106.27,106.71,106.18,106.33,59700.0,97.8799,98.2852,97.797,97.9352,59700.0
2021-02-03 10:20:00,106.38,106.8,106.26,106.8,30351.0,97.9812,98.3681,97.8707,98.3681,30351.0
2021-02-03 10:25:00,106.79,106.79,106.21,106.21,34659.0,98.3589,98.3589,97.8246,97.8246,34659.0
2021-02-03 10:30:00,106.21,106.29,105.94,105.97,28214.0,97.8246,97.8983,97.576,97.6036,28214.0
2021-02-03 10:35:00,105.95,106.41,105.93,106.34,29555.0,97.5852,98.0089,97.5668,97.9444,29555.0
2021-02-03 10:40:00,106.32,106.63,106.23,106.52,31297.0,97.926,98.2115,97.8431,98.1102,31297.0
2021-02-03 10:45:00,106.49,106.57,106.21,106.43,84225.0,98.0825,98.1562,97.8246,98.0273,84225.0
2021-02-03 10:50:00,106.43,106.78,106.37,106.52,48900.0,98.0273,98.3496,97.972,98.1102,48900.0
2021-02-03 10:55:00,106.48,106.53,106.24,106.3,35462.0,98.0733,98.1194,97.8523,97.9075,35462.0
2021-02-03 11:00:00,106.3,106.47,106.25,106.34,46329.0,97.9075,98.0641,97.8615,97.9444,46329.0
2021-02-03 11:05:00,106.36,106.48,106.26,106.26,25396.0,97.9628,98.0733,97.8707,97.8707,25396.0
2021-02-03 11:10:00,106.31,106.34,106.12,106.12,24280.0,97.9168,97.9444,97.7418,97.7418,24280.0
2021-02-03 11:15:00,106.14,106.15,105.85,105.98,11849.0,97.7602,97.7694,97.4931,97.6128,11849.0
2021-02-03 11:20:00,105.96,106.33,105.95,106.33,14515.0,97.5944,97.9352,97.5852,97.9352,14515.0
2021-02-03 11:25:00,106.35,106.35,106.08,106.09,11039.0,97.9536,97.9536,97.7049,97.7141,11039.0
2021-02-03 11:30:00,106.13,106.23,106.02,106.15,25785.0,97.751,97.8431,97.6497,97.7694,25785.0
2021-02-03 11:35:00,106.19,106.48,106.13,106.34,36590.0,97.8062,98.0733,97.751,97.9444,36590.0
2021-02-03 11:40:00,106.36,106.44,106.24,106.41,37800.0,97.9628,98.0365,97.8523,98.0089,37800.0
2021-02-03 11:45:00,106.45,106.45,106.26,106.28,33064.0,98.0457,98.0457,97.8707,97.8891,33064.0
2021-02-03 11:50:00,106.33,106.44,106.25,106.25,25987.0,97.9352,98.0365,97.8615,97.8615,25987.0
2021-02-03 11:55:00,106.17,106.35,106.17,106.33,16627.0,97.7878,97.9536,97.7878,97.9352,16627.0
2021-02-03 12:00:00,106.31,106.34,106.25,106.28,8741.0,97.9168,97.9444,97.8615,97.8891,8741.0
2021-02-03 12:05:00,106.27,106.33,106.13,106.16,29337.0,97.8799,97.9352,97.751,97.7786,29337.0
2021-02-03 12:10:00,106.12,106.18,105.85,105.94,15617.0,97.7418,97.797,97.4931,97.576,15617.0
2021-02-03 12:15:00,105.99,106.07,105.98,106.01,15658.0,97.622,97.6957,97.6128,97.6404,15658.0
2021-02-03 12:20:00,106.0,106.21,106.0,106.14,31120.0,97.6312,97.8246,97.6312,97.7602,31120.0
2021-02-03 12:25:00,106.16,106.18,106.02,106.17,27310.0,97.7786,97.797,97.6497,97.7878,27310.0
2021-02-03 12:30:00,106.15,106.16,105.9,105.95,18906.0,97.7694,97.7786,97.5391,97.5852,18906.0
2021-02-03 12:35:00,105.93,106.07,105.87,106.03,10414.0,97.5668,97.6957,97.5115,97.6589,10414.0
2021-02-03 12:40:00,106.06,106.23,106.06,106.23,7271.0,97.6865,97.8431,97.6865,97.8431,7271.0
2021-02-03 12:45:00,106.24,106.32,106.18,106.22,5758.0,97.8523,97.926,97.797,97.8339,5758.0
2021-02-03 12:50:00,106.21,106.32,106.08,106.22,37508.0,97.8246,97.926,97.7049,97.8339,37508.0
2021-02-03 12:55:00,106.21,106.38,106.13,106.35,42964.0,97.8246,97.9812,97.751,97.9536,42964.0
2021-02-03 13:00:00,106.38,106.53,106.31,106.51,12174.0,97.9812,98.1194,97.9168,98.101,12174.0
2021-02-03 13:05:00,106.49,106.57,106.44,106.5,9195.0,98.0825,98.1562,98.0365,98.0918,9195.0
2021-02-03 13:10:00,106.52,106.52,106.43,106.5,7693.0,98.1102,98.1102,98.0273,98.0918,7693.0
2021-02-03 13:15:00,106.51,106.53,106.47,106.48,19042.0,98.101,98.1194,98.0641,98.0733,19042.0
2021-02-03 13:20:00,106.47,106.51,106.42,106.47,5542.0,98.0641,98.101,98.0181,98.0641,5542.0
2021-02-03 13:25:00,106.48,106.62,106.44,106.56,29079.0,98.0733,98.2023,98.0365,98.147,29079.0
2021-02-03 13:30:00,106.55,106.55,106.41,106.47,17587.0,98.1378,98.1378,98.0089,98.0641,17587.0
2021-02-03 13:35:00,106.47,106.62,106.41,106.49,25077.0,98.0641,98.2023,98.0089,98.0825,25077.0
2021-02-03 13:40:00,106.47,106.6,106.44,106.56,21135.0,98.0641,98.1839,98.0365,98.147,21135.0
2021-02-03 13:45:00,106.55,106.6,106.46,106.53,24385.0,98.1378,98.1839,98.0549,98.1194,24385.0
2021-02-03 13:50:00,106.52,106.6,106.45,106.55,29081.0,98.1102,98.1839,98.0457,98.1378,29081.0
2021-02-03 13:55:00,106.58,106.68,106.47,106.54,49500.0,98.1654,98.2575,98.0641,98.1286,49500.0
2021-02-03 14:00:00,106.54,106.61,106.5,106.51,21225.0,98.1286,98.1931,98.0918,98.101,21225.0
2021-02-03 14:05:00,106.52,106.53,106.36,106.48,14594.0,98.1102,98.1194,97.9628,98.0733,14594.0
2021-02-03 14:10:00,106.49,106.59,106.45,106.51,15344.0,98.0825,98.1746,98.0457,98.101,15344.0
2021-02-03 14:15:00,106.49,106.62,106.49,106.59,18811.0,98.0825,98.2023,98.0825,98.1746,18811.0
2021-02-03 14:20:00,106.56,106.68,106.47,106.62,63072.0,98.147,98.2575,98.0641,98.2023,63072.0
2021-02-03 14:25:00,106.62,106.65,106.51,106.56,23647.0,98.2023,98.2299,98.101,98.147,23647.0
2021-02-03 14:30:00,106.56,106.57,106.5,106.5,31827.0,98.147,98.1562,98.0918,98.0918,31827.0
2021-02-03 14:35:00,106.5,106.58,106.5,106.53,63544.0,98.0918,98.1654,98.0918,98.1194,63544.0
2021-02-03 14:40:00,106.54,106.75,106.53,106.71,39408.0,98.1286,98.322,98.1194,98.2852,39408.0
2021-02-03 14:45:00,106.71,107.17,106.71,107.06,30607.0,98.2852,98.7089,98.2852,98.6075,30607.0
2021-02-03 14:50:00,107.05,107.08,106.94,106.99,15877.0,98.5983,98.626,98.497,98.5431,15877.0
2021-02-03 14:55:00,107.0,107.08,106.93,107.03,30507.0,98.5523,98.626,98.4878,98.5799,30507.0
2021-02-03 15:00:00,107.0,107.1,106.99,106.99,36382.0,98.5523,98.6444,98.5431,98.5431,36382.0
2021-02-03 15:05:00,106.99,107.19,106.99,107.09,48064.0,98.5431,98.7273,98.5431,98.6352,48064.0
2021-02-03 15:10:00,107.08,107.37,107.04,107.35,115873.0,98.626,98.8931,98.5891,98.8746,115873.0
2021-02-03 15:15:00,107.35,107.45,107.22,107.3,70665.0,98.8746,98.9668,98.7549,98.8286,70665.0
2021-02-03 15:20:00,107.31,107.39,107.26,107.3,35109.0,98.8378,98.9115,98.7918,98.8286,35109.0
2021-02-03 15:25:00,107.28,107.36,107.23,107.28,61087.0,98.8102,98.8839,98.7641,98.8102,61087.0
2021-02-03 15:30:00,107.28,107.36,107.17,107.35,60101.0,98.8102,98.8839,98.7089,98.8746,60101.0
2021-02-03 15:35:00,107.35,107.49,107.24,107.39,95646.0,98.8746,99.0036,98.7733,98.9115,95646.0
2021-02-03 15:40:00,107.39,107.51,107.35,107.38,75874.0,98.9115,99.022,98.8746,98.9023,75874.0
2021-02-03 15:45:00,107.38,107.46,107.28,107.37,86006.0,98.9023,98.976,98.8102,98.8931,86006.0
2021-02-03 15:50:00,107.35,107.42,107.29,107.37,137468.0,98.8746,98.9391,98.8194,98.8931,137468.0
2021-02-03 15:55:00,107.37,107.55,107.19,107.22,195041.0,98.8931,99.0589,98.7273,98.7549,195041.0
2021-02-04 09:30:00,107.99,110.8,107.86,110.31,180594.0,99.4641,102.0523,99.3444,101.601,180594.0
2021-02-04 09:35:00,110.18,110.53,109.87,110.47,49954.0,101.4812,101.8036,101.1957,101.7483,49954.0
2021-02-04 09:40:00,110.55,110.91,110.41,110.51,89187.0,101.822,102.1536,101.6931,101.7852,89187.0
2021-02-04 09:45:00,110.54,110.81,110.28,110.81,67733.0,101.8128,102.0615,101.5733,102.0615,67733.0
2021-02-04 09:50:00,110.91,110.96,110.56,110.89,81319.0,102.1536,102.1996,101.8312,102.1352,81319.0
2021-02-04 09:55:00,110.87,111.35,110.8,111.21,119812.0,102.1167,102.5588,102.0523,102.4299,119812.0
2021-02-04 10:00:00,111.16,111.3,110.82,110.94,138302.0,102.3838,102.5128,102.0707,102.1812,138302.0
2021-02-04 10:05:00,110.9,111.58,110.9,111.12,105717.0,102.1444,102.7707,102.1444,102.347,105717.0
2021-02-04 10:10:00,111.08,111.24,110.76,111.15,81541.0,102.3102,102.4575,102.0154,102.3746,81541.0
2021-02-04 10:15:00,111.18,111.76,111.18,111.65,76187.0,102.4023,102.9365,102.4023,102.8352,76187.0
2021-02-04 10:20:00,111.71,111.77,111.38,111.41,76590.0,102.8904,102.9457,102.5865,102.6141,76590.0
2021-02-04 10:25:00,111.4,111.64,111.19,111.19,35081.0,102.6049,102.8259,102.4115,102.4115,35081.0
2021-02-04 10:30:00,111.2,111.49,111.11,111.31,73493.0,102.4207,102.6878,102.3378,102.522,73493.0
2021-02-04 10:35:00,111.28,111.5,111.15,111.23,67649.0,102.4944,102.697,102.3746,102.4483,67649.0
2021-02-04 10:40:00,111.24,111.4,111.11,111.22,43722.0,102.4575,102.6049,102.3378,102.4391,43722.0
2021-02-04 10:45:00,111.2,111.33,111.0,111.23,58124.0,102.4207,102.5404,102.2365,102.4483,58124.0
2021-02-04 10:50:00,111.21,111.99,111.16,111.89,82025.0,102.4299,103.1483,102.3838,103.0562,82025.0
2021-02-04 10:55:00,111.86,112.32,111.86,112.19,62820.0,103.0286,103.4523,103.0286,103.3325,62820.0
2021-02-04 11:00:00,112.22,112.42,112.06,112.16,64669.0,103.3602,103.5444,103.2128,103.3049,64669.0
2021-02-04 11:05:00,112.13,112.26,111.57,111.66,90225.0,103.2773,103.397,102.7615,102.8444,90225.0
2021-02-04 11:10:00,111.68,112.09,111.67,112.09,64584.0,102.8628,103.2404,102.8536,103.2404,64584.0
2021-02-04 11:15:00,112.14,112.22,111.78,112.02,47048.0,103.2865,103.3602,102.9549,103.1759,47048.0
2021-02-04 11:20:00,112.04,112.22,111.97,112.09,84786.0,103.1944,103.3602,103.1299,103.2404,84786.0
2021-02-04 11:25:00,112.1,112.41,111.93,112.3,109493.0,103.2496,103.5352,103.0931,103.4338,109493.0
2021-02-04 11:30:00,112.32,112.48,112.11,112.27,102838.0,103.4523,103.5996,103.2588,103.4062,102838.0
2021-02-04 11:35:00,112.31,112.78,112.31,112.61,48721.0,103.4431,103.8759,103.4431,103.7194,48721.0
2021-02-04 11:40:00,112.62,112.9,112.61,112.88,31146.0,103.7286,103.9865,103.7194,103.968,31146.0
2021-02-04 11:45:00,112.89,112.95,112.69,112.8,37884.0,103.9773,104.0325,103.793,103.8944,37884.0
2021-02-04 11:50:00,112.78,112.87,112.52,112.65,32398.0,103.8759,103.9588,103.6365,103.7562,32398.0
2021-02-04 11:55:00,112.71,112.87,112.52,112.64,35943.0,103.8115,103.9588,103.6365,103.747,35943.0
2021-02-04 12:00:00,112.61,112.73,112.52,112.69,24664.0,103.7194,103.8299,103.6365,103.793,24664.0
2021-02-04 12:05:00,112.69,112.92,112.43,112.88,58372.0,103.793,104.0049,103.5536,103.968,58372.0
2021-02-04 12:10:00,112.88,112.89,112.64,112.68,81025.0,103.968,103.9773,103.747,103.7838,81025.0
2021-02-04 12:15:00,112.7,112.84,112.62,112.71,35717.0,103.8023,103.9312,103.7286,103.8115,35717.0
2021-02-04 12:20:00,112.71,112.73,112.26,112.55,26006.0,103.8115,103.8299,103.397,103.6641,26006.0
2021-02-04 12:25:00,112.6,112.77,112.39,112.7,38270.0,103.7102,103.8667,103.5167,103.8023,38270.0
2021-02-04 12:30:00,112.7,112.77,112.27,112.33,39091.0,103.8023,103.8667,103.4062,103.4615,39091.0
2021-02-04 12:35:00,112.3,112.36,112.03,112.05,28392.0,103.4338,103.4891,103.1852,103.2036,28392.0
2021-02-04 12:40:00,112.07,112.08,111.77,111.9,31606.0,103.222,103.2312,102.9457,103.0654,31606.0
2021-02-04 12:45:00,111.89,112.28,111.78,112.1,75307.0,103.0562,103.4154,102.9549,103.2496,75307.0
2021-02-04 12:50:00,112.09,112.2,111.83,111.83,49639.0,103.2404,103.3417,103.0009,103.0009,49639.0
2021-02-04 12:55:00,111.8,111.96,111.71,111.82,51986.0,102.9733,103.1207,102.8904,102.9917,51986.0
2021-02-04 13:00:00,111.83,111.87,111.61,111.85,38488.0,103.0009,103.0378,102.7983,103.0194,38488.0
2021-02-04 13:05:00,111.83,112.03,111.79,111.93,47366.0,103.0009,103.1852,102.9641,103.0931,47366.0
2021-02-04 13:10:00,111.94,112.03,111.85,112.03,43824.0,103.1023,103.1852,103.0194,103.1852,43824.0
2021-02-04 13:15:00,112.02,112.09,111.82,112.07,42902.0,103.1759,103.2404,102.9917,103.222,42902.0
2021-02-04 13:20:00,112.09,112.32,112.0,112.08,21712.0,103.2404,103.4523,103.1575,103.2312,21712.0
2021-02-04 13:25:00,112.08,112.12,111.91,112.01,11988.0,103.2312,103.2681,103.0746,103.1667,11988.0
2021-02-04 13:30:00,112.02,112.08,111.91,112.04,18273.0,103.1759,103.2312,103.0746,103.1944,18273.0
2021-02-04 13:35:00,112.04,112.1,111.86,111.9,43743.0,103.1944,103.2496,103.0286,103.0654,43743.0
2021-02-04 13:40:00,111.92,112.14,111.87,112.01,43179.0,103.0838,103.2865,103.0378,103.1667,43179.0
2021-02-04 13:45:00,112.04,112.15,111.77,112.15,31182.0,103.1944,103.2957,102.9457,103.2957,31182.0
2021-02-04 13:50:00,112.13,112.2,111.96,112.08,51407.0,103.2773,103.3417,103.1207,103.2312,51407.0
2021-02-04 13:55:00,112.11,112.16,111.95,112.03,49349.0,103.2588,103.3049,103.1115,103.1852,49349.0
2021-02-04 14:00:00,112.03,112.03,111.8,112.0,19745.0,103.1852,103.1852,102.9733,103.1575,19745.0
2021-02-04 14:05:00,112.02,112.1,111.92,112.08,17585.0,103.1759,103.2496,103.0838,103.2312,17585.0
2021-02-04 14:10:00,112.08,112.18,111.97,112.05,33845.0,103.2312,103.3233,103.1299,103.2036,33845.0
2021-02-04 14:15:00,112.03,112.26,112.01,112.24,53982.0,103.1852,103.397,103.1667,103.3786,53982.0
2021-02-04 14:20:00,112.24,112.24,111.98,112.02,60785.0,103.3786,103.3786,103.1391,103.1759,60785.0
2021-02-04 14:25:00,112.04,112.19,111.98,112.09,31636.0,103.1944,103.3325,103.1391,103.2404,31636.0
2021-02-04 14:30:00,112.09,112.5,112.01,112.34,57720.0,103.2404,103.618,103.1667,103.4707,57720.0
2021-02-04 14:35:00,112.39,112.39,111.99,112.03,45947.0,103.5167,103.5167,103.1483,103.1852,45947.0
2021-02-04 14:40:00,112.02,112.27,112.01,112.18,27504.0,103.1759,103.4062,103.1667,103.3233,27504.0
2021-02-04 14:45:00,112.14,112.2,112.04,112.09,39524.0,103.2865,103.3417,103.1944,103.2404,39524.0
2021-02-04 14:50:00,112.09,112.23,112.07,112.13,42207.0,103.2404,103.3694,103.222,103.2773,42207.0
2021-02-04 14:55:00,112.13,112.26,112.09,112.11,34708.0,103.2773,103.397,103.2404,103.2588,34708.0
2021-02-04 15:00:00,112.11,112.11,111.93,112.01,39234.0,103.2588,103.2588,103.0931,103.1667,39234.0
2021-02-04 15:05:00,112.0,112.22,111.97,112.18,35481.0,103.1575,103.3602,103.1299,103.3233,35481.0
2021-02-04 15:10:00,112.16,112.25,112.11,112.25,43387.0,103.3049,103.3878,103.2588,103.3878,43387.0
2021-02-04 15:15:00,112.3,112.33,112.01,112.07,45587.0,103.4338,103.4615,103.1667,103.222,45587.0
2021-02-04 15:20:00,112.07,112.17,111.95,112.13,51949.0,103.222,103.3141,103.1115,103.2773,51949.0
2021-02-04 15:25:00,112.1,112.14,112.0,112.06,48709.0,103.2496,103.2865,103.1575,103.2128,48709.0
2021-02-04 15:30:00,112.06,112.17,111.95,112.05,47867.0,103.2128,103.3141,103.1115,103.2036,47867.0
2021-02-04 15:35:00,112.05,112.16,111.98,112.11,51812.0,103.2036,103.3049,103.1391,103.2588,51812.0
2021-02-04 15:40:00,112.1,112.48,112.1,112.46,69201.0,103.2496,103.5996,103.2496,103.5812,69201.0
2021-02-04 15:45:00,112.49,112.5,112.19,112.2,62193.0,103.6088,103.618,103.3325,103.3417,62193.0
2021-02-04 15:50:00,112.25,112.46,112.19,112.34,138775.0,103.3878,103.5812,103.3325,103.4707,138775.0
2021-02-04 15:55:00,112.31,112.7,112.26,112.7,268956.0,103.4431,103.8023,103.397,103.8023,268956.0
2021-02-05 09:30:00,114.5,115.54,114.02,114.61,100527.0,105.4601,106.418,105.018,105.5615,100527.0
2021-02-05 09:35:00,114.43,114.43,113.55,113.83,40346.0,105.3957,105.3957,104.5852,104.843,40346.0
2021-02-05 09:40:00,113.74,114.44,113.66,114.42,31970.0,104.7602,105.4049,104.6865,105.3865,31970.0
2021-02-05 09:45:00,114.42,114.42,113.83,113.83,27257.0,105.3865,105.3865,104.843,104.843,27257.0
2021-02-05 09:50:00,113.84,114.42,113.77,114.38,16065.0,104.8523,105.3865,104.7878,105.3496,16065.0
2021-02-05 09:55:00,114.37,114.46,114.26,114.43,17094.0,105.3404,105.4233,105.2391,105.3957,17094.0
2021-02-05 10:00:00,114.45,114.59,114.22,114.59,24141.0,105.4141,105.543,105.2023,105.543,24141.0
2021-02-05 10:05:00,114.58,114.58,114.38,114.42,17635.0,105.5338,105.5338,105.3496,105.3865,17635.0
2021-02-05 10:10:00,114.43,114.43,113.94,114.03,32092.0,105.3957,105.3957,104.9444,105.0273,32092.0
2021-02-05 10:15:00,114.09,114.09,113.5,113.53,40368.0,105.0825,105.0825,104.5391,104.5667,40368.0
2021-02-05 10:20:00,113.54,113.78,113.4,113.74,35336.0,104.5759,104.797,104.447,104.7602,35336.0
2021-02-05 10:25:00,113.72,114.23,113.64,114.09,59963.0,104.7417,105.2115,104.668,105.0825,59963.0
2021-02-05 10:30:00,114.16,114.95,114.12,114.95,73268.0,105.147,105.8746,105.1101,105.8746,73268.0
2021-02-05 10:35:00,114.99,114.99,114.57,114.69,81739.0,105.9115,105.9115,105.5246,105.6351,81739.0
2021-02-05 10:40:00,114.7,115.0,114.54,114.88,102907.0,105.6444,105.9207,105.497,105.8101,102907.0
2021-02-05 10:45:00,114.84,115.21,114.77,115.13,64878.0,105.7733,106.1141,105.7088,106.0404,64878.0
2021-02-05 10:50:00,115.14,115.22,114.61,114.61,21714.0,106.0496,106.1233,105.5615,105.5615,21714.0
2021-02-05 10:55:00,114.64,114.88,114.6,114.61,22030.0,105.5891,105.8101,105.5523,105.5615,22030.0
2021-02-05 11:00:00,114.62,114.63,114.01,114.05,28414.0,105.5707,105.5799,105.0088,105.0457,28414.0
2021-02-05 11:05:00,114.0,114.1,113.86,113.92,20600.0,104.9996,105.0917,104.8707,104.9259,20600.0
2021-02-05 11:10:00,113.94,114.16,113.93,114.12,20099.0,104.9444,105.147,104.9352,105.1101,20099.0
2021-02-05 11:15:00,114.1,114.27,114.04,114.23,13239.0,105.0917,105.2483,105.0365,105.2115,13239.0
2021-02-05 11:20:00,114.26,114.28,114.09,114.25,23344.0,105.2391,105.2575,105.0825,105.2299,23344.0
2021-02-05 11:25:00,114.22,114.52,114.18,114.36,64149.0,105.2023,105.4786,105.1654,105.3312,64149.0
2021-02-05 11:30:00,114.37,114.83,114.37,114.76,32583.0,105.3404,105.7641,105.3404,105.6996,32583.0
2021-02-05 11:35:00,114.77,114.77,114.3,114.32,25502.0,105.7088,105.7088,105.2759,105.2944,25502.0
2021-02-05 11:40:00,114.37,114.39,114.13,114.18,36261.0,105.3404,105.3588,105.1194,105.1654,36261.0
2021-02-05 11:45:00,114.15,114.28,114.05,114.25,26701.0,105.1378,105.2575,105.0457,105.2299,26701.0
2021-02-05 11:50:00,114.25,114.28,114.05,114.14,19364.0,105.2299,105.2575,105.0457,105.1286,19364.0
2021-02-05 11:55:00,114.14,114.2,114.03,114.11,36868.0,105.1286,105.1838,105.0273,105.1009,36868.0
2021-02-05 12:00:00,114.12,114.12,113.88,114.06,11790.0,105.1101,105.1101,104.8891,105.0549,11790.0
2021-02-05 12:05:00,114.09,114.17,114.01,114.03,18719.0,105.0825,105.1562,105.0088,105.0273,18719.0
2021-02-05 12:10:00,114.02,114.12,113.96,114.08,8131.0,105.018,105.1101,104.9628,105.0733,8131.0
2021-02-05 12:15:00,114.03,114.13,113.95,114.09,8999.0,105.0273,105.1194,104.9536,105.0825,8999.0
2021-02-05 12:20:00,114.09,114.17,114.01,114.01,56844.0,105.0825,105.1562,105.0088,105.0088,56844.0
2021-02-05 12:25:00,114.02,114.45,114.01,114.36,46500.0,105.018,105.4141,105.0088,105.3312,46500.0
2021-02-05 12:30:00,114.4,114.43,114.12,114.21,99032.0,105.368,105.3957,105.1101,105.193,99032.0
2021-02-05 12:35:00,114.23,114.32,114.14,114.32,8327.0,105.2115,105.2944,105.1286,105.2944,8327.0
2021-02-05 12:40:00,114.29,114.47,114.15,114.42,40350.0,105.2667,105.4325,105.1378,105.3865,40350.0
2021-02-05 12:45:00,114.44,114.49,114.27,114.33,8993.0,105.4049,105.4509,105.2483,105.3036,8993.0
2021-02-05 12:50:00,114.32,114.46,114.23,114.36,13573.0,105.2944,105.4233,105.2115,105.3312,13573.0
2021-02-05 12:55:00,114.29,114.51,114.28,114.39,13796.0,105.2667,105.4694,105.2575,105.3588,13796.0
2021-02-05 13:00:00,114.39,114.5,114.16,114.19,28409.0,105.3588,105.4601,105.147,105.1746,28409.0
2021-02-05 13:05:00,114.22,114.23,113.91,113.98,45276.0,105.2023,105.2115,104.9167,104.9812,45276.0
2021-02-05 13:10:00,113.97,114.15,113.97,114.11,13031.0,104.972,105.1378,104.972,105.1009,13031.0
2021-02-05 13:15:00,114.12,114.23,113.99,114.06,76220.0,105.1101,105.2115,104.9904,105.0549,76220.0
2021-02-05 13:20:00,114.04,114.04,113.8,113.93,20712.0,105.0365,105.0365,104.8154,104.9352,20712.0
2021-02-05 13:25:00,113.94,114.13,113.93,114.01,9803.0,104.9444,105.1194,104.9352,105.0088,9803.0
2021-02-05 13:30:00,114.0,114.13,113.96,114.02,11729.0,104.9996,105.1194,104.9628,105.018,11729.0
2021-02-05 13:35:00,114.02,114.15,114.0,114.02,16782.0,105.018,105.1378,104.9996,105.018,16782.0
2021-02-05 13:40:00,114.02,114.08,113.98,114.06,15249.0,105.018,105.0733,104.9812,105.0549,15249.0
2021-02-05 13:45:00,114.03,114.18,113.99,114.11,18758.0,105.0273,105.1654,104.9904,105.1009,18758.0
2021-02-05 13:50:00,114.12,114.16,113.98,114.09,19291.0,105.1101,105.147,104.9812,105.0825,19291.0
2021-02-05 13:55:00,114.11,114.13,113.95,113.97,46711.0,105.1009,105.1194,104.9536,104.972,46711.0
2021-02-05 14:00:00,113.97,114.13,113.89,114.12,17863.0,104.972,105.1194,104.8983,105.1101,17863.0
2021-02-05 14:05:00,114.12,114.13,113.99,114.01,53236.0,105.1101,105.1194,104.9904,105.0088,53236.0
2021-02-05 14:10:00,114.02,114.09,113.97,114.03,17269.0,105.018,105.0825,104.972,105.0273,17269.0
2021-02-05 14:15:00,114.04,114.2,114.0,114.18,36834.0,105.0365,105.1838,104.9996,105.1654,36834.0
2021-02-05 14:20:00,114.15,114.35,114.1,114.21,13283.0,105.1378,105.322,105.0917,105.193,13283.0
2021-02-05 14:25:00,114.28,114.32,114.18,114.2,10364.0,105.2575,105.2944,105.1654,105.1838,10364.0
2021-02-05 14:30:00,114.22,114.27,114.15,114.17,3880.0,105.2023,105.2483,105.1378,105.1562,3880.0
2021-02-05 14:35:00,114.17,114.33,114.16,114.33,51797.0,105.1562,105.3036,105.147,105.3036,51797.0
2021-02-05 14:40:00,114.32,114.32,114.18,114.23,12068.0,105.2944,105.2944,105.1654,105.2115,12068.0
2021-02-05 14:45:00,114.21,114.21,114.11,114.19,16365.0,105.193,105.193,105.1009,105.1746,16365.0
2021-02-05 14:50:00,114.2,114.22,113.96,114.11,144220.0,105.1838,105.2023,104.9628,105.1009,144220.0
2021-02-05 14:55:00,114.11,114.21,114.02,114.05,56711.0,105.1009,105.193,105.018,105.0457,56711.0
2021-02-05 15:00:00,114.03,114.2,114.0,114.04,54267.0,105.0273,105.1838,104.9996,105.0365,54267.0
2021-02-05 15:05:00,114.06,114.14,114.05,114.1,24667.0,105.0549,105.1286,105.0457,105.0917,24667.0
2021-02-05 15:10:00,114.09,114.14,114.0,114.13,40141.0,105.0825,105.1286,104.9996,105.1194,40141.0
2021-02-05 15:15:00,114.13,114.16,114.0,114.01,54879.0,105.1194,105.147,104.9996,105.0088,54879.0
2021-02-05 15:20:00,114.02,114.2,114.01,114.14,59402.0,105.018,105.1838,105.0088,105.1286,59402.0
2021-02-05 15:25:00,114.16,114.19,114.02,114.06,46042.0,105.147,105.1746,105.018,105.0549,46042.0
2021-02-05 15:30:00,114.05,114.23,114.05,114.22,34594.0,105.0457,105.2115,105.0457,105.2023,34594.0
2021-02-05 15:35:00,114.24,114.27,114.05,114.15,80036.0,105.2207,105.2483,105.0457,105.1378,80036.0
2021-02-05 15:40:00,114.16,114.49,114.14,114.31,87921.0,105.147,105.4509,105.1286,105.2851,87921.0
2021-02-05 15:45:00,114.32,114.58,114.31,114.32,39301.0,105.2944,105.5338,105.2851,105.2944,39301.0
2021-02-05 15:50:00,114.34,114.47,114.22,114.31,69806.0,105.3128,105.4325,105.2023,105.2851,69806.0
2021-02-05 15:55:00,114.35,114.5,114.23,114.48,193148.0,105.322,105.4601,105.2115,105.4417,193148.0
2021-02-08 09:30:00,115.01,116.1,114.8,115.97,108578.0,105.9299,106.9338,105.7365,106.8141,108578.0
2021-02-08 09:35:00,115.96,116.33,115.75,116.28,41252.0,106.8049,107.1457,106.6115,107.0996,41252.0
2021-02-08 09:40:00,116.31,116.9,116.18,116.58,66390.0,107.1272,107.6707,107.0075,107.3759,66390.0
2021-02-08 09:45:00,116.63,116.9,116.3,116.89,22625.0,107.422,107.6707,107.118,107.6615,22625.0
2021-02-08 09:50:00,116.9,116.91,116.28,116.38,43375.0,107.6707,107.6799,107.0996,107.1917,43375.0
2021-02-08 09:55:00,116.41,116.44,115.96,116.15,21056.0,107.2194,107.247,106.8049,106.9799,21056.0
2021-02-08 10:00:00,116.09,116.19,115.72,115.76,19060.0,106.9246,107.0167,106.5838,106.6207,19060.0
2021-02-08 10:05:00,115.74,115.8,115.6,115.67,14109.0,106.6022,106.6575,106.4733,106.5378,14109.0
2021-02-08 10:10:00,115.68,115.68,115.46,115.47,15025.0,106.547,106.547,106.3444,106.3536,15025.0
2021-02-08 10:15:00,115.51,115.58,115.43,115.52,22246.0,106.3904,106.4549,106.3167,106.3996,22246.0
2021-02-08 10:20:00,115.54,115.64,115.36,115.52,23947.0,106.418,106.5101,106.2523,106.3996,23947.0
2021-02-08 10:25:00,115.49,115.74,115.42,115.74,16675.0,106.372,106.6022,106.3075,106.6022,16675.0
2021-02-08 10:30:00,115.72,115.81,115.58,115.79,7321.0,106.5838,106.6667,106.4549,106.6483,7321.0
2021-02-08 10:35:00,115.77,115.83,115.5,115.5,75180.0,106.6299,106.6851,106.3812,106.3812,75180.0
2021-02-08 10:40:00,115.47,115.81,115.46,115.81,9938.0,106.3536,106.6667,106.3444,106.6667,9938.0
2021-02-08 10:45:00,115.83,115.94,115.58,115.65,32338.0,106.6851,106.7865,106.4549,106.5194,32338.0
2021-02-08 10:50:00,115.65,115.7,115.0,115.12,20604.0,106.5194,106.5654,105.9207,106.0312,20604.0
2021-02-08 10:55:00,115.08,115.52,115.0,115.44,55386.0,105.9944,106.3996,105.9207,106.3259,55386.0
2021-02-08 11:00:00,115.42,115.61,115.32,115.54,38921.0,106.3075,106.4825,106.2154,106.418,38921.0
2021-02-08 11:05:00,115.52,115.58,115.37,115.42,19495.0,106.3996,106.4549,106.2615,106.3075,19495.0
2021-02-08 11:10:00,115.4,115.41,115.17,115.26,18019.0,106.2891,106.2983,106.0773,106.1601,18019.0
2021-02-08 11:15:00,115.27,115.27,115.05,115.12,13485.0,106.1694,106.1694,105.9667,106.0312,13485.0
2021-02-08 11:20:00,115.08,115.33,115.08,115.21,10556.0,105.9944,106.2246,105.9944,106.1141,10556.0
2021-02-08 11:25:00,115.23,115.39,115.15,115.31,19617.0,106.1325,106.2799,106.0588,106.2062,19617.0
2021-02-08 11:30:00,115.31,115.41,115.29,115.36,14712.0,106.2062,106.2983,106.1878,106.2523,14712.0
2021-02-08 11:35:00,115.33,115.37,115.18,115.18,13135.0,106.2246,106.2615,106.0865,106.0865,13135.0
2021-02-08 11:40:00,115.17,115.38,115.15,115.25,19495.0,106.0773,106.2707,106.0588,106.1509,19495.0
2021-02-08 11:45:00,115.27,115.41,115.27,115.29,28590.0,106.1694,106.2983,106.1694,106.1878,28590.0
2021-02-08 11:50:00,115.3,115.34,115.06,115.22,42649.0,106.197,106.2338,105.9759,106.1233,42649.0
2021-02-08 11:55:00,115.24,115.24,115.07,115.1,21027.0,106.1417,106.1417,105.9851,106.0128,21027.0
2021-02-08 12:00:00,115.1,115.14,114.99,115.06,20028.0,106.0128,106.0496,105.9115,105.9759,20028.0
2021-02-08 12:05:00,115.08,115.23,115.06,115.07,14658.0,105.9944,106.1325,105.9759,105.9851,14658.0
2021-02-08 12:10:00,115.07,115.26,115.0,115.16,157737.0,105.9851,106.1601,105.9207,106.068,157737.0
2021-02-08 12:15:00,115.17,115.57,115.1,115.15,172746.0,106.0773,106.4457,106.0128,106.0588,172746.0
2021-02-08 12:20:00,115.16,115.39,115.16,115.27,46482.0,106.068,106.2799,106.068,106.1694,46482.0
2021-02-08 12:25:00,115.25,115.28,115.16,115.23,13023.0,106.1509,106.1786,106.068,106.1325,13023.0
2021-02-08 12:30:00,115.23,115.33,115.15,115.23,31942.0,106.1325,106.2246,106.0588,106.1325,31942.0
2021-02-08 12:35:00,115.22,115.25,115.17,115.23,8510.0,106.1233,106.1509,106.0773,106.1325,8510.0
2021-02-08 12:40:00,115.21,115.26,115.16,115.21,9276.0,106.1141,106.1601,106.068,106.1141,9276.0
2021-02-08 12:45:00,115.25,115.27,115.11,115.11,49356.0,106.1509,106.1694,106.022,106.022,49356.0
2021-02-08 12:50:00,115.11,115.3,115.09,115.25,23295.0,106.022,106.197,106.0036,106.1509,23295.0
2021-02-08 12:55:00,115.23,115.44,115.15,115.3,23816.0,106.1325,106.3259,106.0588,106.197,23816.0
2021-02-08 13:00:00,115.29,115.29,115.15,115.23,6666.0,106.1878,106.1878,106.0588,106.1325,6666.0
2021-02-08 13:05:00,115.22,115.25,115.19,115.25,4513.0,106.1233,106.1509,106.0957,106.1509,4513.0
2021-02-08 13:10:00,115.28,115.33,115.2,115.23,25047.0,106.1786,106.2246,106.1049,106.1325,25047.0
2021-02-08 13:15:00,115.2,115.33,115.19,115.26,19031.0,106.1049,106.2246,106.0957,106.1601,19031.0
2021-02-08 13:20:00,115.24,115.36,115.18,115.19,16351.0,106.1417,106.2523,106.0865,106.0957,16351.0
2021-02-08 13:25:00,115.19,115.34,115.17,115.25,9083.0,106.0957,106.2338,106.0773,106.1509,9083.0
2021-02-08 13:30:00,115.23,115.26,115.15,115.19,7440.0,106.1325,106.1601,106.0588,106.0957,7440.0
2021-02-08 13:35:00,115.17,115.2,115.13,115.15,7616.0,106.0773,106.1049,106.0404,106.0588,7616.0
2021-02-08 13:40:00,115.16,115.16,114.99,115.02,13098.0,106.068,106.068,105.9115,105.9391,13098.0
2021-02-08 13:45:00,115.05,115.18,115.04,115.17,5433.0,105.9667,106.0865,105.9575,106.0773,5433.0
2021-02-08 13:50:00,115.13,115.28,115.1,115.18,22363.0,106.0404,106.1786,106.0128,106.0865,22363.0
2021-02-08 13:55:00,115.2,115.51,115.17,115.27,56132.0,106.1049,106.3904,106.0773,106.1694,56132.0
2021-02-08 14:00:00,115.27,115.46,115.27,115.37,51413.0,106.1694,106.3444,106.1694,106.2615,51413.0
2021-02-08 14:05:00,115.36,115.44,115.28,115.44,28463.0,106.2523,106.3259,106.1786,106.3259,28463.0
2021-02-08 14:10:00,115.43,115.51,115.31,115.51,28793.0,106.3167,106.3904,106.2062,106.3904,28793.0
2021-02-08 14:15:00,115.52,115.8,115.51,115.77,18058.0,106.3996,106.6575,106.3904,106.6299,18058.0
2021-02-08 14:20:00,115.77,115.86,115.61,115.72,19487.0,106.6299,106.7128,106.4825,106.5838,19487.0
2021-02-08 14:25:00,115.72,115.87,115.71,115.86,10408.0,106.5838,106.722,106.5746,106.7128,10408.0
2021-02-08 14:30:00,115.86,115.9,115.7,115.86,20143.0,106.7128,106.7496,106.5654,106.7128,20143.0
2021-02-08 14:35:00,115.85,115.9,115.82,115.83,18344.0,106.7036,106.7496,106.6759,106.6851,18344.0
2021-02-08 14:40:00,115.8,116.19,115.76,116.15,23797.0,106.6575,107.0167,106.6207,106.9799,23797.0
2021-02-08 14:45:00,116.17,116.39,116.14,116.34,17479.0,106.9983,107.2009,106.9707,107.1549,17479.0
2021-02-08 14:50:00,116.34,116.38,116.28,116.33,13145.0,107.1549,107.1917,107.0996,107.1457,13145.0
2021-02-08 14:55:00,116.34,116.39,116.3,116.32,27233.0,107.1549,107.2009,107.118,107.1365,27233.0
2021-02-08 15:00:00,116.3,116.3,116.18,116.22,14730.0,107.118,107.118,107.0075,107.0444,14730.0
2021-02-08 15:05:00,116.22,116.3,116.14,116.2,9231.0,107.0444,107.118,106.9707,107.0259,9231.0
2021-02-08 15:10:00,116.21,116.37,116.08,116.15,28636.0,107.0351,107.1825,106.9154,106.9799,28636.0
2021-02-08 15:15:00,116.15,116.35,116.07,116.27,24863.0,106.9799,107.1641,106.9062,107.0904,24863.0
2021-02-08 15:20:00,116.27,116.41,116.19,116.29,59109.0,107.0904,107.2194,107.0167,107.1088,59109.0
2021-02-08 15:25:00,116.29,116.32,116.2,116.26,16987.0,107.1088,107.1365,107.0259,107.0812,16987.0
2021-02-08 15:30:00,116.29,116.46,116.12,116.18,61997.0,107.1088,107.2654,106.9522,107.0075,61997.0
2021-02-08 15:35:00,116.18,116.38,116.17,116.38,30308.0,107.0075,107.1917,106.9983,107.1917,30308.0
2021-02-08 15:40:00,116.38,116.38,116.16,116.2,34873.0,107.1917,107.1917,106.9891,107.0259,34873.0
2021-02-08 15:45:00,116.21,116.21,115.94,116.03,39072.0,107.0351,107.0351,106.7865,106.8694,39072.0
2021-02-08 15:50:00,116.04,116.04,115.9,115.96,67820.0,106.8786,106.8786,106.7496,106.8049,67820.0
2021-02-08 15:55:00,115.95,116.13,115.92,116.0,249811.0,106.7957,106.9615,106.768,106.8417,249811.0
2021-02-09 09:30:00,115.58,116.13,115.16,115.36,45796.0,106.4549,106.9615,106.068,106.2523,45796.0
2021-02-09 09:35:00,115.31,115.41,114.5,114.52,59509.0,106.2062,106.2983,105.4601,105.4786,59509.0
2021-02-09 09:40:00,114.57,114.75,114.27,114.56,29864.0,105.5246,105.6904,105.2483,105.5154,29864.0
2021-02-09 09:45:00,114.58,115.48,114.58,115.25,28126.0,105.5338,106.3628,105.5338,106.1509,28126.0
2021-02-09 09:50:00,115.33,115.68,115.12,115.47,56044.0,106.2246,106.547,106.0312,106.3536,56044.0
2021-02-09 09:55:00,115.43,115.67,115.26,115.52,79863.0,106.3167,106.5378,106.1601,106.3996,79863.0
2021-02-09 10:00:00,115.51,115.63,115.27,115.55,94970.0,106.3904,106.5009,106.1694,106.4273,94970.0
2021-02-09 10:05:00,115.55,115.65,115.34,115.44,35203.0,106.4273,106.5194,106.2338,106.3259,35203.0
2021-02-09 10:10:00,115.5,115.58,115.25,115.38,70287.0,106.3812,106.4549,106.1509,106.2707,70287.0
2021-02-09 10:15:00,115.39,115.43,115.19,115.27,20847.0,106.2799,106.3167,106.0957,106.1694,20847.0
2021-02-09 10:20:00,115.31,115.32,114.56,114.56,97115.0,106.2062,106.2154,105.5154,105.5154,97115.0
2021-02-09 10:25:00,114.55,115.0,114.55,114.97,38334.0,105.5062,105.9207,105.5062,105.893,38334.0
2021-02-09 10:30:00,114.95,115.12,114.86,114.87,32804.0,105.8746,106.0312,105.7917,105.8009,32804.0
2021-02-09 10:35:00,114.86,115.32,114.86,115.18,35023.0,105.7917,106.2154,105.7917,106.0865,35023.0
2021-02-09 10:40:00,115.19,115.61,115.03,115.61,61014.0,106.0957,106.4825,105.9483,106.4825,61014.0
2021-02-09 10:45:00,115.56,115.74,115.39,115.73,49215.0,106.4365,106.6022,106.2799,106.593,49215.0
2021-02-09 10:50:00,115.74,115.98,115.69,115.95,19145.0,106.6022,106.8233,106.5562,106.7957,19145.0
2021-02-09 10:55:00,115.93,116.36,115.93,116.24,40429.0,106.7772,107.1733,106.7772,107.0628,40429.0
2021-02-09 11:00:00,116.25,116.37,115.94,116.29,54144.0,107.072,107.1825,106.7865,107.1088,54144.0
2021-02-09 11:05:00,116.28,116.28,116.15,116.24,14166.0,107.0996,107.0996,106.9799,107.0628,14166.0
2021-02-09 11:10:00,116.25,116.27,116.08,116.21,15076.0,107.072,107.0904,106.9154,107.0351,15076.0
2021-02-09 11:15:00,116.23,116.23,115.99,116.1,12611.0,107.0536,107.0536,106.8325,106.9338,12611.0
2021-02-09 11:20:00,116.11,116.3,116.08,116.2,30130.0,106.943,107.118,106.9154,107.0259,30130.0
2021-02-09 11:25:00,116.22,116.47,116.22,116.35,45451.0,107.0444,107.2746,107.0444,107.1641,45451.0
2021-02-09 11:30:00,116.34,116.42,116.13,116.36,53916.0,107.1549,107.2286,106.9615,107.1733,53916.0
2021-02-09 11:35:00,116.37,116.56,116.29,116.36,22222.0,107.1825,107.3575,107.1088,107.1733,22222.0
2021-02-09 11:40:00,116.4,116.56,116.4,116.45,14993.0,107.2101,107.3575,107.2101,107.2562,14993.0
2021-02-09 11:45:00,116.43,116.61,116.42,116.56,16198.0,107.2378,107.4036,107.2286,107.3575,16198.0
2021-02-09 11:50:00,116.54,116.71,116.5,116.51,17275.0,107.3391,107.4957,107.3022,107.3115,17275.0
2021-02-09 11:55:00,116.54,116.6,116.38,116.42,23850.0,107.3391,107.3944,107.1917,107.2286,23850.0
2021-02-09 12:00:00,116.45,116.73,116.41,116.65,19741.0,107.2562,107.5141,107.2194,107.4404,19741.0
2021-02-09 12:05:00,116.64,116.7,116.57,116.59,12869.0,107.4312,107.4865,107.3667,107.3851,12869.0
2021-02-09 12:10:00,116.61,116.71,116.6,116.71,9141.0,107.4036,107.4957,107.3944,107.4957,9141.0
2021-02-09 12:15:00,116.7,116.7,116.47,116.49,13291.0,107.4865,107.4865,107.2746,107.293,13291.0
2021-02-09 12:20:00,116.5,116.66,116.48,116.52,19546.0,107.3022,107.4496,107.2838,107.3207,19546.0
2021-02-09 12:25:00,116.53,116.67,116.52,116.63,22950.0,107.3299,107.4588,107.3207,107.422,22950.0
2021-02-09 12:30:00,116.61,116.7,116.51,116.62,113423.0,107.4036,107.4865,107.3115,107.4128,113423.0
2021-02-09 12:35:00,116.65,117.18,116.62,117.17,21833.0,107.4404,107.9286,107.4128,107.9194,21833.0
2021-02-09 12:40:00,117.19,117.4,117.12,117.4,29011.0,107.9378,108.1312,107.8733,108.1312,29011.0
2021-02-09 12:45:00,117.38,117.39,117.03,117.04,25863.0,108.1128,108.122,107.7904,107.7996,25863.0
2021-02-09 12:50:00,117.02,117.11,116.92,116.96,19228.0,107.7812,107.8641,107.6891,107.7259,19228.0
2021-02-09 12:55:00,116.96,117.06,116.9,116.99,14499.0,107.7259,107.818,107.6707,107.7536,14499.0
2021-02-09 13:00:00,117.0,117.0,116.66,116.79,17308.0,107.7628,107.7628,107.4496,107.5694,17308.0
2021-02-09 13:05:00,116.8,116.9,116.75,116.81,12273.0,107.5786,107.6707,107.5325,107.5878,12273.0
2021-02-09 13:10:00,116.85,117.03,116.79,116.98,24081.0,107.6246,107.7904,107.5694,107.7444,24081.0
2021-02-09 13:15:00,116.95,117.03,116.79,116.86,31776.0,107.7167,107.7904,107.5694,107.6338,31776.0
2021-02-09 13:20:00,116.9,116.93,116.74,116.75,21052.0,107.6707,107.6983,107.5233,107.5325,21052.0
2021-02-09 13:25:00,116.76,116.95,116.64,116.75,30192.0,107.5417,107.7167,107.4312,107.5325,30192.0
2021-02-09 13:30:00,116.77,116.83,116.68,116.78,12026.0,107.5509,107.6062,107.468,107.5601,12026.0
2021-02-09 13:35:00,116.79,116.92,116.71,116.85,29851.0,107.5694,107.6891,107.4957,107.6246,29851.0
2021-02-09 13:40:00,116.86,116.95,116.79,116.88,27924.0,107.6338,107.7167,107.5694,107.6522,27924.0
2021-02-09 13:45:00,116.86,116.94,116.43,116.51,86837.0,107.6338,107.7075,107.2378,107.3115,86837.0
2021-02-09 13:50:00,116.49,116.75,116.35,116.55,52128.0,107.293,107.5325,107.1641,107.3483,52128.0
2021-02-09 13:55:00,116.57,116.67,116.56,116.64,14897.0,107.3667,107.4588,107.3575,107.4312,14897.0
2021-02-09 14:00:00,116.64,116.81,116.6,116.81,23222.0,107.4312,107.5878,107.3944,107.5878,23222.0
2021-02-09 14:05:00,116.79,116.79,116.65,116.71,10144.0,107.5694,107.5694,107.4404,107.4957,10144.0
2021-02-09 14:10:00,116.68,116.76,116.55,116.66,56781.0,107.468,107.5417,107.3483,107.4496,56781.0
2021-02-09 14:15:00,116.65,116.76,116.5,116.76,111520.0,107.4404,107.5417,107.3022,107.5417,111520.0
2021-02-09 14:20:00,116.74,116.74,116.5,116.54,35296.0,107.5233,107.5233,107.3022,107.3391,35296.0
2021-02-09 14:25:00,116.54,116.58,116.44,116.51,16695.0,107.3391,107.3759,107.247,107.3115,16695.0
2021-02-09 14:30:00,116.51,116.57,116.39,116.43,13691.0,107.3115,107.3667,107.2009,107.2378,13691.0
2021-02-09 14:35:00,116.42,116.6,116.21,116.32,38230.0,107.2286,107.3944,107.0351,107.1365,38230.0
2021-02-09 14:40:00,116.31,116.55,116.3,116.4,128829.0,107.1272,107.3483,107.118,107.2101,128829.0
2021-02-09 14:45:00,116.42,116.5,116.3,116.36,28889.0,107.2286,107.3022,107.118,107.1733,28889.0
2021-02-09 14:50:00,116.37,116.5,116.37,116.44,24816.0,107.1825,107.3022,107.1825,107.247,24816.0
2021-02-09 14:55:00,116.44,116.48,116.33,116.37,14617.0,107.247,107.2838,107.1457,107.1825,14617.0
2021-02-09 15:00:00,116.37,116.4,116.3,116.34,13892.0,107.1825,107.2101,107.118,107.1549,13892.0
2021-02-09 15:05:00,116.34,116.43,116.27,116.28,32194.0,107.1549,107.2378,107.0904,107.0996,32194.0
2021-02-09 15:10:00,116.27,116.46,116.2,116.39,40294.0,107.0904,107.2654,107.0259,107.2009,40294.0
2021-02-09 15:15:00,116.39,116.39,116.29,116.36,21395.0,107.2009,107.2009,107.1088,107.1733,21395.0
2021-02-09 15:20:00,116.35,116.4,116.06,116.18,58775.0,107.1641,107.2101,106.897,107.0075,58775.0
2021-02-09 15:25:00,116.19,116.26,116.06,116.06,24112.0,107.0167,107.0812,106.897,106.897,24112.0
2021-02-09 15:30:00,116.06,116.29,115.97,116.27,26741.0,106.897,107.1088,106.8141,107.0904,26741.0
2021-02-09 15:35:00,116.26,116.37,116.21,116.28,72431.0,107.0812,107.1825,107.0351,107.0996,72431.0
2021-02-09 15:40:00,116.27,116.33,116.06,116.06,61454.0,107.0904,107.1457,106.897,106.897,61454.0
2021-02-09 15:45:00,116.06,116.21,115.86,115.86,67015.0,106.897,107.0351,106.7128,106.7128,67015.0
2021-02-09 15:50:00,115.91,116.24,115.9,116.18,96517.0,106.7588,107.0628,106.7496,107.0075,96517.0
2021-02-09 15:55:00,116.18,116.25,115.82,115.88,192857.0,107.0075,107.072,106.6759,106.7312,192857.0
2021-02-10 09:30:00,116.94,117.82,116.65,117.55,106319.0,107.7075,108.518,107.4404,108.2693,106319.0
2021-02-10 09:35:00,117.62,117.69,117.25,117.61,25483.0,108.3338,108.3983,107.993,108.3246,25483.0
2021-02-10 09:40:00,117.61,118.24,117.6,118.01,104119.0,108.3246,108.9049,108.3154,108.693,104119.0
2021-02-10 09:45:00,118.03,118.4,117.81,117.92,96304.0,108.7115,109.0522,108.5088,108.6101,96304.0
2021-02-10 09:50:00,117.92,117.93,117.47,117.62,24351.0,108.6101,108.6193,108.1957,108.3338,24351.0
2021-02-10 09:55:00,117.63,117.91,117.38,117.75,35151.0,108.343,108.6009,108.1128,108.4536,35151.0
2021-02-10 10:00:00,117.75,117.9,117.57,117.78,65903.0,108.4536,108.5917,108.2878,108.4812,65903.0
2021-02-10 10:05:00,117.79,117.82,117.54,117.58,46493.0,108.4904,108.518,108.2601,108.297,46493.0
2021-02-10 10:10:00,117.6,117.75,117.19,117.19,27708.0,108.3154,108.4536,107.9378,107.9378,27708.0
2021-02-10 10:15:00,117.18,117.35,116.78,116.98,50597.0,107.9286,108.0851,107.5601,107.7444,50597.0
2021-02-10 10:20:00,116.95,117.02,116.26,116.43,53022.0,107.7167,107.7812,107.0812,107.2378,53022.0
2021-02-10 10:25:00,116.52,117.24,116.43,116.8,56395.0,107.3207,107.9838,107.2378,107.5786,56395.0
2021-02-10 10:30:00,116.81,116.89,116.59,116.8,27978.0,107.5878,107.6615,107.3851,107.5786,27978.0
2021-02-10 10:35:00,116.83,117.0,116.45,116.65,46222.0,107.6062,107.7628,107.2562,107.4404,46222.0
2021-02-10 10:40:00,116.62,116.81,116.1,116.33,37896.0,107.4128,107.5878,106.9338,107.1457,37896.0
2021-02-10 10:45:00,116.33,116.69,116.13,116.64,32552.0,107.1457,107.4772,106.9615,107.4312,32552.0
2021-02-10 10:50:00,116.7,117.19,116.37,116.77,95145.0,107.4865,107.9378,107.1825,107.5509,95145.0
2021-02-10 10:55:00,116.78,117.15,116.59,116.87,65709.0,107.5601,107.9009,107.3851,107.643,65709.0
2021-02-10 11:00:00,116.82,117.12,116.69,116.78,99445.0,107.597,107.8733,107.4772,107.5601,99445.0
2021-02-10 11:05:00,116.76,117.08,116.58,117.08,45115.0,107.5417,107.8365,107.3759,107.8365,45115.0
2021-02-10 11:10:00,117.1,117.37,117.05,117.33,21152.0,107.8549,108.1036,107.8088,108.0667,21152.0
2021-02-10 11:15:00,117.37,117.56,117.2,117.46,31560.0,108.1036,108.2786,107.947,108.1865,31560.0
2021-02-10 11:20:00,117.46,117.61,117.21,117.25,30643.0,108.1865,108.3246,107.9562,107.993,30643.0
2021-02-10 11:25:00,117.16,117.44,117.04,117.09,42270.0,107.9101,108.168,107.7996,107.8457,42270.0
2021-02-10 11:30:00,117.12,117.37,116.91,117.37,14159.0,107.8733,108.1036,107.6799,108.1036,14159.0
2021-02-10 11:35:00,117.4,117.41,117.1,117.37,21365.0,108.1312,108.1404,107.8549,108.1036,21365.0
2021-02-10 11:40:00,117.38,117.53,117.26,117.34,19176.0,108.1128,108.2509,108.0022,108.0759,19176.0
2021-02-10 11:45:00,117.32,117.52,117.31,117.38,23604.0,108.0575,108.2417,108.0483,108.1128,23604.0
2021-02-10 11:50:00,117.43,117.55,117.25,117.4,41233.0,108.1588,108.2693,107.993,108.1312,41233.0
2021-02-10 11:55:00,117.41,117.62,117.3,117.3,87861.0,108.1404,108.3338,108.0391,108.0391,87861.0
2021-02-10 12:00:00,117.21,117.37,117.05,117.33,24531.0,107.9562,108.1036,107.8088,108.0667,24531.0
2021-02-10 12:05:00,117.3,117.3,117.04,117.2,17256.0,108.0391,108.0391,107.7996,107.947,17256.0
2021-02-10 12:10:00,117.19,117.36,117.18,117.24,16199.0,107.9378,108.0943,107.9286,107.9838,16199.0
2021-02-10 12:15:00,117.21,117.37,117.12,117.17,26328.0,107.9562,108.1036,107.8733,107.9194,26328.0
2021-02-10 12:20:00,117.27,117.39,116.89,116.91,54140.0,108.0115,108.122,107.6615,107.6799,54140.0
2021-02-10 12:25:00,116.92,117.39,116.92,117.28,27637.0,107.6891,108.122,107.6891,108.0207,27637.0
2021-02-10 12:30:00,117.22,117.45,117.2,117.43,10903.0,107.9654,108.1772,107.947,108.1588,10903.0
2021-02-10 12:35:00,117.44,117.64,117.33,117.58,36388.0,108.168,108.3522,108.0667,108.297,36388.0
2021-02-10 12:40:00,117.57,117.84,117.56,117.64,18821.0,108.2878,108.5365,108.2786,108.3522,18821.0
2021-02-10 12:45:00,117.65,118.0,117.6,117.91,19977.0,108.3615,108.6838,108.3154,108.6009,19977.0
2021-02-10 12:50:00,117.91,118.11,117.91,118.07,21857.0,108.6009,108.7851,108.6009,108.7483,21857.0
2021-02-10 12:55:00,118.1,118.16,117.95,118.08,17160.0,108.7759,108.8312,108.6378,108.7575,17160.0
2021-02-10 13:00:00,118.05,118.17,117.99,118.1,11919.0,108.7299,108.8404,108.6746,108.7759,11919.0
2021-02-10 13:05:00,118.1,118.17,117.92,118.06,12383.0,108.7759,108.8404,108.6101,108.7391,12383.0
2021-02-10 13:10:00,118.08,118.2,117.79,117.86,39989.0,108.7575,108.868,108.4904,108.5549,39989.0
2021-02-10 13:15:00,117.86,118.08,117.85,118.03,18380.0,108.5549,108.7575,108.5457,108.7115,18380.0
2021-02-10 13:20:00,118.04,118.24,118.03,118.07,15607.0,108.7207,108.9049,108.7115,108.7483,15607.0
2021-02-10 13:25:00,118.07,118.28,118.04,118.21,79292.0,108.7483,108.9417,108.7207,108.8772,79292.0
2021-02-10 13:30:00,118.18,118.26,118.01,118.1,22211.0,108.8496,108.9233,108.693,108.7759,22211.0
2021-02-10 13:35:00,118.06,118.25,118.04,118.21,30937.0,108.7391,108.9141,108.7207,108.8772,30937.0
2021-02-10 13:40:00,118.19,118.22,118.0,118.11,35595.0,108.8588,108.8865,108.6838,108.7851,35595.0
2021-02-10 13:45:00,118.09,118.27,118.09,118.1,49292.0,108.7667,108.9325,108.7667,108.7759,49292.0
2021-02-10 13:50:00,118.11,118.25,118.09,118.11,21376.0,108.7851,108.9141,108.7667,108.7851,21376.0
2021-02-10 13:55:00,118.15,118.15,117.99,118.08,5608.0,108.822,108.822,108.6746,108.7575,5608.0
2021-02-10 14:00:00,118.1,118.19,117.85,117.88,31060.0,108.7759,108.8588,108.5457,108.5733,31060.0
2021-02-10 14:05:00,117.89,118.15,117.87,118.0,54912.0,108.5825,108.822,108.5641,108.6838,54912.0
2021-02-10 14:10:00,117.98,117.99,117.88,117.91,15017.0,108.6654,108.6746,108.5733,108.6009,15017.0
2021-02-10 14:15:00,117.9,117.95,117.78,117.94,17259.0,108.5917,108.6378,108.4812,108.6286,17259.0
2021-02-10 14:20:00,117.92,117.94,117.73,117.93,12210.0,108.6101,108.6286,108.4351,108.6193,12210.0
2021-02-10 14:25:00,117.95,118.16,117.93,118.13,25894.0,108.6378,108.8312,108.6193,108.8036,25894.0
2021-02-10 14:30:00,118.16,118.16,117.96,118.11,45635.0,108.8312,108.8312,108.647,108.7851,45635.0
2021-02-10 14:35:00,118.11,118.11,117.61,117.69,37310.0,108.7851,108.7851,108.3246,108.3983,37310.0
2021-02-10 14:40:00,117.72,117.84,117.68,117.76,20628.0,108.4259,108.5365,108.3891,108.4628,20628.0
2021-02-10 14:45:00,117.76,117.81,117.72,117.77,18722.0,108.4628,108.5088,108.4259,108.472,18722.0
2021-02-10 14:50:00,117.76,117.8,117.64,117.67,16252.0,108.4628,108.4996,108.3522,108.3799,16252.0
2021-02-10 14:55:00,117.68,117.96,117.68,117.86,29935.0,108.3891,108.647,108.3891,108.5549,29935.0
2021-02-10 15:00:00,117.88,118.2,117.82,118.13,40746.0,108.5733,108.868,108.518,108.8036,40746.0
2021-02-10 15:05:00,118.1,118.21,117.97,117.98,37964.0,108.7759,108.8772,108.6562,108.6654,37964.0
2021-02-10 15:10:00,117.96,118.05,117.85,117.94,28074.0,108.647,108.7299,108.5457,108.6286,28074.0
2021-02-10 15:15:00,117.95,118.11,117.93,117.96,20539.0,108.6378,108.7851,108.6193,108.647,20539.0
2021-02-10 15:20:00,117.93,118.06,117.91,117.99,21326.0,108.6193,108.7391,108.6009,108.6746,21326.0
2021-02-10 15:25:00,118.0,118.05,117.85,118.04,17918.0,108.6838,108.7299,108.5457,108.7207,17918.0
2021-02-10 15:30:00,118.05,118.1,117.82,117.82,40277.0,108.7299,108.7759,108.518,108.518,40277.0
2021-02-10 15:35:00,117.82,117.83,117.59,117.66,25648.0,108.518,108.5272,108.3062,108.3707,25648.0
2021-02-10 15:40:00,117.66,117.76,117.46,117.46,29781.0,108.3707,108.4628,108.1865,108.1865,29781.0
2021-02-10 15:45:00,117.47,117.85,117.47,117.56,56123.0,108.1957,108.5457,108.1957,108.2786,56123.0
2021-02-10 15:50:00,117.54,117.9,117.54,117.76,88936.0,108.2601,108.5917,108.2601,108.4628,88936.0
2021-02-10 15:55:00,117.78,117.85,117.56,117.82,183446.0,108.4812,108.5457,108.2786,108.518,183446.0
2021-02-11 09:30:00,118.0,118.43,117.29,118.3,53269.0,108.6838,109.0799,108.0299,108.9601,53269.0
2021-02-11 09:35:00,118.3,118.35,117.91,118.22,41145.0,108.9601,109.0062,108.6009,108.8865,41145.0
2021-02-11 09:40:00,118.23,118.29,117.54,117.88,23006.0,108.8957,108.9509,108.2601,108.5733,23006.0
2021-02-11 09:45:00,117.88,118.12,117.85,118.02,45233.0,108.5733,108.7943,108.5457,108.7022,45233.0
2021-02-11 09:50:00,118.07,118.07,117.32,117.45,25496.0,108.7483,108.7483,108.0575,108.1772,25496.0
2021-02-11 09:55:00,117.47,117.72,116.92,116.92,24979.0,108.1957,108.4259,107.6891,107.6891,24979.0
2021-02-11 10:00:00,116.94,117.19,116.87,117.08,22689.0,107.7075,107.9378,107.643,107.8365,22689.0
2021-02-11 10:05:00,117.1,117.15,116.8,117.13,16698.0,107.8549,107.9009,107.5786,107.8825,16698.0
2021-02-11 10:10:00,117.13,117.26,117.01,117.07,31841.0,107.8825,108.0022,107.772,107.8272,31841.0
2021-02-11 10:15:00,117.05,117.13,116.97,116.99,21304.0,107.8088,107.8825,107.7351,107.7536,21304.0
2021-02-11 10:20:00,117.0,117.15,116.96,117.03,9418.0,107.7628,107.9009,107.7259,107.7904,9418.0
2021-02-11 10:25:00,117.05,117.15,116.88,117.09,22317.0,107.8088,107.9009,107.6522,107.8457,22317.0
2021-02-11 10:30:00,117.13,117.18,116.96,117.02,19225.0,107.8825,107.9286,107.7259,107.7812,19225.0
2021-02-11 10:35:00,116.99,117.01,116.89,116.93,13188.0,107.7536,107.772,107.6615,107.6983,13188.0
2021-02-11 10:40:00,117.01,117.04,116.85,116.97,36894.0,107.772,107.7996,107.6246,107.7351,36894.0
2021-02-11 10:45:00,117.01,117.48,117.01,117.48,47296.0,107.772,108.2049,107.772,108.2049,47296.0
2021-02-11 10:50:00,117.49,117.78,117.49,117.6,26138.0,108.2141,108.4812,108.2141,108.3154,26138.0
2021-02-11 10:55:00,117.6,117.88,117.51,117.58,15898.0,108.3154,108.5733,108.2325,108.297,15898.0
2021-02-11 11:00:00,117.6,117.76,117.55,117.61,10881.0,108.3154,108.4628,108.2693,108.3246,10881.0
2021-02-11 11:05:00,117.58,117.67,117.43,117.47,20657.0,108.297,108.3799,108.1588,108.1957,20657.0
2021-02-11 11:10:00,117.44,117.63,117.19,117.25,59647.0,108.168,108.343,107.9378,107.993,59647.0
2021-02-11 11:15:00,117.24,117.32,117.08,117.17,46001.0,107.9838,108.0575,107.8365,107.9194,46001.0
2021-02-11 11:20:00,117.15,117.24,117.04,117.22,21065.0,107.9009,107.9838,107.7996,107.9654,21065.0
2021-02-11 11:25:00,117.2,117.26,117.02,117.16,52546.0,107.947,108.0022,107.7812,107.9101,52546.0
2021-02-11 11:30:00,117.15,117.36,117.1,117.17,44679.0,107.9009,108.0943,107.8549,107.9194,44679.0
2021-02-11 11:35:00,117.18,117.22,116.95,117.05,29899.0,107.9286,107.9654,107.7167,107.8088,29899.0
2021-02-11 11:40:00,117.06,117.21,117.02,117.02,23532.0,107.818,107.9562,107.7812,107.7812,23532.0
2021-02-11 11:45:00,117.01,117.2,116.93,117.06,51257.0,107.772,107.947,107.6983,107.818,51257.0
2021-02-11 11:50:00,117.06,117.34,117.04,117.3,23774.0,107.818,108.0759,107.7996,108.0391,23774.0
2021-02-11 11:55:00,117.31,117.34,117.05,117.17,58497.0,108.0483,108.0759,107.8088,107.9194,58497.0
2021-02-11 12:00:00,117.17,117.25,117.08,117.1,19646.0,107.9194,107.993,107.8365,107.8549,19646.0
2021-02-11 12:05:00,117.09,117.12,116.65,116.65,16371.0,107.8457,107.8733,107.4404,107.4404,16371.0
2021-02-11 12:10:00,116.66,116.68,116.48,116.55,13814.0,107.4496,107.468,107.2838,107.3483,13814.0
2021-02-11 12:15:00,116.53,116.57,116.14,116.14,70697.0,107.3299,107.3667,106.9707,106.9707,70697.0
2021-02-11 12:20:00,116.15,116.38,116.15,116.2,24046.0,106.9799,107.1917,106.9799,107.0259,24046.0
2021-02-11 12:25:00,116.17,116.25,115.75,115.87,23935.0,106.9983,107.072,106.6115,106.722,23935.0
2021-02-11 12:30:00,115.94,116.56,115.9,116.55,29831.0,106.7865,107.3575,106.7496,107.3483,29831.0
2021-02-11 12:35:00,116.57,116.69,116.44,116.56,36765.0,107.3667,107.4772,107.247,107.3575,36765.0
2021-02-11 12:40:00,116.52,116.52,115.87,115.95,26688.0,107.3207,107.3207,106.722,106.7957,26688.0
2021-02-11 12:45:00,115.94,116.12,115.75,116.01,16388.0,106.7865,106.9522,106.6115,106.8509,16388.0
2021-02-11 12:50:00,116.05,116.06,115.81,116.0,11673.0,106.8878,106.897,106.6667,106.8417,11673.0
2021-02-11 12:55:00,116.07,116.36,115.98,116.16,31549.0,106.9062,107.1733,106.8233,106.9891,31549.0
2021-02-11 13:00:00,116.18,116.32,116.01,116.32,31359.0,107.0075,107.1365,106.8509,107.1365,31359.0
2021-02-11 13:05:00,116.28,116.48,116.28,116.36,15213.0,107.0996,107.2838,107.0996,107.1733,15213.0
2021-02-11 13:10:00,116.33,116.45,116.26,116.38,13907.0,107.1457,107.2562,107.0812,107.1917,13907.0
2021-02-11 13:15:00,116.39,116.53,116.3,116.45,13071.0,107.2009,107.3299,107.118,107.2562,13071.0
2021-02-11 13:20:00,116.46,116.75,116.45,116.6,19660.0,107.2654,107.5325,107.2562,107.3944,19660.0
2021-02-11 13:25:00,116.57,116.57,116.25,116.29,29392.0,107.3667,107.3667,107.072,107.1088,29392.0
2021-02-11 13:30:00,116.32,116.43,116.2,116.4,18092.0,107.1365,107.2378,107.0259,107.2101,18092.0
2021-02-11 13:35:00,116.38,116.55,116.31,116.51,12666.0,107.1917,107.3483,107.1272,107.3115,12666.0
2021-02-11 13:40:00,116.51,116.56,116.34,116.37,23854.0,107.3115,107.3575,107.1549,107.1825,23854.0
2021-02-11 13:45:00,116.39,116.4,116.25,116.33,10377.0,107.2009,107.2101,107.072,107.1457,10377.0
2021-02-11 13:50:00,116.37,116.38,116.28,116.38,7834.0,107.1825,107.1917,107.0996,107.1917,7834.0
2021-02-11 13:55:00,116.39,116.5,116.25,116.39,54495.0,107.2009,107.3022,107.072,107.2009,54495.0
2021-02-11 14:00:00,116.35,116.41,116.24,116.25,19413.0,107.1641,107.2194,107.0628,107.072,19413.0
2021-02-11 14:05:00,116.21,116.48,116.21,116.39,30405.0,107.0351,107.2838,107.0351,107.2009,30405.0
2021-02-11 14:10:00,116.37,116.4,116.14,116.3,16816.0,107.1825,107.2101,106.9707,107.118,16816.0
2021-02-11 14:15:00,116.33,116.46,116.32,116.43,16545.0,107.1457,107.2654,107.1365,107.2378,16545.0
2021-02-11 14:20:00,116.4,116.57,116.35,116.55,97734.0,107.2101,107.3667,107.1641,107.3483,97734.0
2021-02-11 14:25:00,116.59,116.59,116.38,116.5,26581.0,107.3851,107.3851,107.1917,107.3022,26581.0
2021-02-11 14:30:00,116.49,116.57,116.45,116.54,13908.0,107.293,107.3667,107.2562,107.3391,13908.0
2021-02-11 14:35:00,116.52,116.52,116.3,116.31,14912.0,107.3207,107.3207,107.118,107.1272,14912.0
2021-02-11 14:40:00,116.3,116.49,116.26,116.44,20326.0,107.118,107.293,107.0812,107.247,20326.0
2021-02-11 14:45:00,116.45,116.53,116.4,116.4,13379.0,107.2562,107.3299,107.2101,107.2101,13379.0
2021-02-11 14:50:00,116.42,116.48,116.33,116.43,27417.0,107.2286,107.2838,107.1457,107.2378,27417.0
2021-02-11 14:55:00,116.43,116.66,116.39,116.66,44185.0,107.2378,107.4496,107.2009,107.4496,44185.0
2021-02-11 15:00:00,116.62,116.8,116.61,116.75,20309.0,107.4128,107.5786,107.4036,107.5325,20309.0
2021-02-11 15:05:00,116.77,116.79,116.65,116.66,29079.0,107.5509,107.5694,107.4404,107.4496,29079.0
2021-02-11 15:10:00,116.68,116.85,116.63,116.69,22660.0,107.468,107.6246,107.422,107.4772,22660.0
2021-02-11 15:15:00,116.67,116.76,116.56,116.68,49510.0,107.4588,107.5417,107.3575,107.468,49510.0
2021-02-11 15:20:00,116.66,116.82,116.56,116.66,38962.0,107.4496,107.597,107.3575,107.4496,38962.0
2021-02-11 15:25:00,116.65,116.69,116.54,116.58,26371.0,107.4404,107.4772,107.3391,107.3759,26371.0
2021-02-11 15:30:00,116.6,116.64,116.53,116.61,27034.0,107.3944,107.4312,107.3299,107.4036,27034.0
2021-02-11 15:35:00,116.63,116.69,116.54,116.66,38361.0,107.422,107.4772,107.3391,107.4496,38361.0
2021-02-11 15:40:00,116.67,116.98,116.67,116.8,26502.0,107.4588,107.7444,107.4588,107.5786,26502.0
2021-02-11 15:45:00,116.77,116.89,116.66,116.72,35822.0,107.5509,107.6615,107.4496,107.5049,35822.0
2021-02-11 15:50:00,116.71,116.75,116.56,116.63,54793.0,107.4957,107.5325,107.3575,107.422,54793.0
2021-02-11 15:55:00,116.64,117.2,116.55,117.16,213132.0,107.4312,107.947,107.3483,107.9101,213132.0
2021-02-12 09:30:00,116.79,118.3,116.79,118.14,40842.0,107.5694,108.9601,107.5694,108.8128,40842.0
2021-02-12 09:35:00,118.09,118.73,118.09,118.3,31246.0,108.7667,109.3562,108.7667,108.9601,31246.0
2021-02-12 09:40:00,118.4,118.51,118.12,118.25,20555.0,109.0522,109.1536,108.7943,108.9141,20555.0
2021-02-12 09:45:00,118.28,118.31,118.01,118.22,19305.0,108.9417,108.9693,108.693,108.8865,19305.0
2021-02-12 09:50:00,118.22,118.36,117.9,117.9,23147.0,108.8865,109.0154,108.5917,108.5917,23147.0
2021-02-12 09:55:00,117.82,118.02,117.62,117.76,15953.0,108.518,108.7022,108.3338,108.4628,15953.0
2021-02-12 10:00:00,117.73,118.19,117.65,118.1,25186.0,108.4351,108.8588,108.3615,108.7759,25186.0
2021-02-12 10:05:00,118.15,118.38,118.08,118.31,9491.0,108.822,109.0338,108.7575,108.9693,9491.0
2021-02-12 10:10:00,118.31,118.5,118.26,118.34,29849.0,108.9693,109.1443,108.9233,108.997,29849.0
2021-02-12 10:15:00,118.3,118.41,118.05,118.09,27316.0,108.9601,109.0615,108.7299,108.7667,27316.0
2021-02-12 10:20:00,118.09,118.19,118.0,118.14,16468.0,108.7667,108.8588,108.6838,108.8128,16468.0
2021-02-12 10:25:00,118.12,118.24,118.06,118.18,19788.0,108.7943,108.9049,108.7391,108.8496,19788.0
2021-02-12 10:30:00,118.19,118.26,117.94,118.18,27233.0,108.8588,108.9233,108.6286,108.8496,27233.0
2021-02-12 10:35:00,118.24,118.38,118.17,118.29,22514.0,108.9049,109.0338,108.8404,108.9509,22514.0
2021-02-12 10:40:00,118.32,118.36,118.1,118.17,10493.0,108.9786,109.0154,108.7759,108.8404,10493.0
2021-02-12 10:45:00,118.17,118.17,117.81,117.81,14420.0,108.8404,108.8404,108.5088,108.5088,14420.0
2021-02-12 10:50:00,117.82,117.9,117.62,117.62,83678.0,108.518,108.5917,108.3338,108.3338,83678.0
2021-02-12 10:55:00,117.57,117.71,117.41,117.71,9983.0,108.2878,108.4167,108.1404,108.4167,9983.0
2021-02-12 11:00:00,117.71,117.76,117.51,117.6,12751.0,108.4167,108.4628,108.2325,108.3154,12751.0
2021-02-12 11:05:00,117.6,117.6,117.39,117.55,11064.0,108.3154,108.3154,108.122,108.2693,11064.0
2021-02-12 11:10:00,117.53,117.61,117.35,117.4,5629.0,108.2509,108.3246,108.0851,108.1312,5629.0
2021-02-12 11:15:00,117.4,117.61,117.38,117.51,169609.0,108.1312,108.3246,108.1128,108.2325,169609.0
2021-02-12 11:20:00,117.51,117.91,117.48,117.75,16241.0,108.2325,108.6009,108.2049,108.4536,16241.0
2021-02-12 11:25:00,117.75,117.91,117.72,117.83,17597.0,108.4536,108.6009,108.4259,108.5272,17597.0
2021-02-12 11:30:00,117.87,117.94,117.73,117.76,14460.0,108.5641,108.6286,108.4351,108.4628,14460.0
2021-02-12 11:35:00,117.81,117.91,117.75,117.86,9858.0,108.5088,108.6009,108.4536,108.5549,9858.0
2021-02-12 11:40:00,117.85,118.09,117.85,117.98,11374.0,108.5457,108.7667,108.5457,108.6654,11374.0
2021-02-12 11:45:00,117.98,118.08,117.89,117.99,11446.0,108.6654,108.7575,108.5825,108.6746,11446.0
2021-02-12 11:50:00,117.96,118.03,117.79,117.8,22441.0,108.647,108.7115,108.4904,108.4996,22441.0
2021-02-12 11:55:00,117.79,117.92,117.7,117.88,16101.0,108.4904,108.6101,108.4075,108.5733,16101.0
2021-02-12 12:00:00,117.88,118.05,117.85,117.92,16958.0,108.5733,108.7299,108.5457,108.6101,16958.0
2021-02-12 12:05:00,117.92,118.04,117.84,117.94,10276.0,108.6101,108.7207,108.5365,108.6286,10276.0
2021-02-12 12:10:00,117.92,117.93,117.71,117.79,49696.0,108.6101,108.6193,108.4167,108.4904,49696.0
2021-02-12 12:15:00,117.81,117.88,117.75,117.8,29773.0,108.5088,108.5733,108.4536,108.4996,29773.0
2021-02-12 12:20:00,117.8,117.83,117.62,117.67,28424.0,108.4996,108.5272,108.3338,108.3799,28424.0
2021-02-12 12:25:00,117.69,117.82,117.68,117.78,7802.0,108.3983,108.518,108.3891,108.4812,7802.0
2021-02-12 12:30:00,117.77,117.8,117.71,117.71,16660.0,108.472,108.4996,108.4167,108.4167,16660.0
2021-02-12 12:35:00,117.77,117.86,117.7,117.86,21789.0,108.472,108.5549,108.4075,108.5549,21789.0
2021-02-12 12:40:00,117.82,117.82,117.71,117.79,5492.0,108.518,108.518,108.4167,108.4904,5492.0
2021-02-12 12:45:00,117.79,117.8,117.6,117.65,7152.0,108.4904,108.4996,108.3154,108.3615,7152.0
2021-02-12 12:50:00,117.63,117.7,117.56,117.56,7009.0,108.343,108.4075,108.2786,108.2786,7009.0
2021-02-12 12:55:00,117.59,117.7,117.59,117.7,5474.0,108.3062,108.4075,108.3062,108.4075,5474.0
2021-02-12 13:00:00,117.66,117.71,117.6,117.6,7787.0,108.3707,108.4167,108.3154,108.3154,7787.0
2021-02-12 13:05:00,117.59,117.66,117.55,117.62,4982.0,108.3062,108.3707,108.2693,108.3338,4982.0
2021-02-12 13:10:00,117.6,117.84,117.6,117.77,4063.0,108.3154,108.5365,108.3154,108.472,4063.0
2021-02-12 13:15:00,117.72,117.75,117.56,117.58,22572.0,108.4259,108.4536,108.2786,108.297,22572.0
2021-02-12 13:20:00,117.59,117.69,117.54,117.64,8967.0,108.3062,108.3983,108.2601,108.3522,8967.0
2021-02-12 13:25:00,117.62,117.73,117.6,117.69,6032.0,108.3338,108.4351,108.3154,108.3983,6032.0
2021-02-12 13:30:00,117.65,117.88,117.64,117.88,143365.0,108.3615,108.5733,108.3522,108.5733,143365.0
2021-02-12 13:35:00,117.86,117.88,117.61,117.62,12729.0,108.5549,108.5733,108.3246,108.3338,12729.0
2021-02-12 13:40:00,117.6,117.77,117.6,117.75,14507.0,108.3154,108.472,108.3154,108.4536,14507.0
2021-02-12 13:45:00,117.76,117.85,117.68,117.85,9857.0,108.4628,108.5457,108.3891,108.5457,9857.0
2021-02-12 13:50:00,117.84,117.84,117.74,117.74,9288.0,108.5365,108.5365,108.4443,108.4443,9288.0
2021-02-12 13:55:00,117.75,117.79,117.7,117.76,19363.0,108.4536,108.4904,108.4075,108.4628,19363.0
2021-02-12 14:00:00,117.71,117.77,117.67,117.77,17169.0,108.4167,108.472,108.3799,108.472,17169.0
2021-02-12 14:05:00,117.77,117.87,117.74,117.87,14628.0,108.472,108.5641,108.4443,108.5641,14628.0
2021-02-12 14:10:00,117.86,117.9,117.6,117.6,13902.0,108.5549,108.5917,108.3154,108.3154,13902.0
2021-02-12 14:15:00,117.61,117.7,117.53,117.69,12636.0,108.3246,108.4075,108.2509,108.3983,12636.0
2021-02-12 14:20:00,117.68,117.73,117.65,117.71,8191.0,108.3891,108.4351,108.3615,108.4167,8191.0
2021-02-12 14:25:00,117.7,117.86,117.65,117.86,13622.0,108.4075,108.5549,108.3615,108.5549,13622.0
2021-02-12 14:30:00,117.86,117.86,117.65,117.67,8346.0,108.5549,108.5549,108.3615,108.3799,8346.0
2021-02-12 14:35:00,117.66,117.69,117.53,117.56,12870.0,108.3707,108.3983,108.2509,108.2786,12870.0
2021-02-12 14:40:00,117.54,117.66,117.48,117.52,15242.0,108.2601,108.3707,108.2049,108.2417,15242.0
2021-02-12 14:45:00,117.51,117.66,117.49,117.63,13862.0,108.2325,108.3707,108.2141,108.343,13862.0
2021-02-12 14:50:00,117.57,117.64,117.55,117.61,12991.0,108.2878,108.3522,108.2693,108.3246,12991.0
2021-02-12 14:55:00,117.6,117.64,117.54,117.56,12854.0,108.3154,108.3522,108.2601,108.2786,12854.0
2021-02-12 15:00:00,117.56,117.65,117.5,117.62,7871.0,108.2786,108.3615,108.2233,108.3338,7871.0
2021-02-12 15:05:00,117.62,117.74,117.61,117.69,14811.0,108.3338,108.4443,108.3246,108.3983,14811.0
2021-02-12 15:10:00,117.68,117.71,117.53,117.58,11593.0,108.3891,108.4167,108.2509,108.297,11593.0
2021-02-12 15:15:00,117.57,117.59,117.39,117.42,14384.0,108.2878,108.3062,108.122,108.1496,14384.0
2021-02-12 15:20:00,117.42,117.48,117.37,117.41,10810.0,108.1496,108.2049,108.1036,108.1404,10810.0
2021-02-12 15:25:00,117.39,117.49,117.36,117.49,15689.0,108.122,108.2141,108.0943,108.2141,15689.0
2021-02-12 15:30:00,117.48,117.69,117.47,117.67,26711.0,108.2049,108.3983,108.1957,108.3799,26711.0
2021-02-12 15:35:00,117.68,117.84,117.68,117.71,39717.0,108.3891,108.5365,108.3891,108.4167,39717.0
2021-02-12 15:40:00,117.72,117.82,117.68,117.68,48160.0,108.4259,108.518,108.3891,108.3891,48160.0
2021-02-12 15:45:00,117.68,117.75,117.57,117.64,76692.0,108.3891,108.4536,108.2878,108.3522,76692.0
2021-02-12 15:50:00,117.65,117.9,117.61,117.82,57833.0,108.3615,108.5917,108.3246,108.518,57833.0
2021-02-12 15:55:00,117.83,117.86,117.62,117.76,124892.0,108.5272,108.5549,108.3338,108.4628,124892.0
2021-02-16 09:30:00,117.46,117.88,116.5,116.55,334477.0,108.5477,108.9358,107.6605,107.7067,334477.0
2021-02-16 09:35:00,116.48,117.58,116.43,117.48,84874.0,107.642,108.6586,107.5958,108.5662,84874.0
2021-02-16 09:40:00,117.43,118.22,117.3,117.9,81694.0,108.52,109.25,108.3998,108.9543,81694.0
2021-02-16 09:45:00,117.85,118.22,117.73,117.98,45606.0,108.9081,109.25,108.7972,109.0282,45606.0
2021-02-16 09:50:00,118.01,118.58,117.84,118.48,54390.0,109.0559,109.5827,108.8988,109.4903,54390.0
2021-02-16 09:55:00,118.5,118.64,118.15,118.48,51849.0,109.5088,109.6381,109.1853,109.4903,51849.0
2021-02-16 10:00:00,118.47,118.75,118.2,118.61,41315.0,109.481,109.7398,109.2315,109.6104,41315.0
2021-02-16 10:05:00,118.62,119.16,118.54,118.77,52132.0,109.6197,110.1187,109.5457,109.7583,52132.0
2021-02-16 10:10:00,118.78,118.93,118.68,118.83,32158.0,109.7675,109.9061,109.6751,109.8137,32158.0
2021-02-16 10:15:00,118.81,119.27,118.73,119.25,58020.0,109.7952,110.2203,109.7213,110.2019,58020.0
2021-02-16 10:20:00,119.23,119.75,119.23,119.75,41017.0,110.1834,110.6639,110.1834,110.6639,41017.0
2021-02-16 10:25:00,119.75,119.92,119.63,119.82,45120.0,110.6639,110.821,110.553,110.7286,45120.0
2021-02-16 10:30:00,119.85,119.93,119.71,119.85,31703.0,110.7563,110.8303,110.627,110.7563,31703.0
2021-02-16 10:35:00,119.85,119.97,119.8,119.97,20155.0,110.7563,110.8672,110.7101,110.8672,20155.0
2021-02-16 10:40:00,119.95,120.04,119.8,119.93,58936.0,110.8487,110.9319,110.7101,110.8303,58936.0
2021-02-16 10:45:00,119.93,119.93,119.34,119.48,45468.0,110.8303,110.8303,110.285,110.4144,45468.0
2021-02-16 10:50:00,119.53,119.74,119.37,119.42,39277.0,110.4606,110.6547,110.3128,110.359,39277.0
2021-02-16 10:55:00,119.39,120.05,119.36,119.9,56900.0,110.3312,110.9412,110.3035,110.8025,56900.0
2021-02-16 11:00:00,119.9,119.96,119.72,119.83,49534.0,110.8025,110.858,110.6362,110.7379,49534.0
2021-02-16 11:05:00,119.79,120.07,119.77,120.05,35827.0,110.7009,110.9596,110.6824,110.9412,35827.0
2021-02-16 11:10:00,120.06,120.24,120.04,120.05,22846.0,110.9504,111.1167,110.9319,110.9412,22846.0
2021-02-16 11:15:00,120.03,120.54,119.96,120.51,36882.0,110.9227,111.394,110.858,111.3663,36882.0
2021-02-16 11:20:00,120.49,120.56,120.3,120.42,35853.0,111.3478,111.4125,111.1722,111.2831,35853.0
2021-02-16 11:25:00,120.47,120.48,119.98,120.07,39227.0,111.3293,111.3385,110.8765,110.9596,39227.0
2021-02-16 11:30:00,120.03,120.04,119.68,119.94,26594.0,110.9227,110.9319,110.5992,110.8395,26594.0
2021-02-16 11:35:00,119.98,120.15,119.92,120.01,15441.0,110.8765,111.0336,110.821,110.9042,15441.0
2021-02-16 11:40:00,120.03,120.1,119.88,120.06,16319.0,110.9227,110.9874,110.7841,110.9504,16319.0
2021-02-16 11:45:00,120.1,120.1,119.82,119.84,23831.0,110.9874,110.9874,110.7286,110.7471,23831.0
2021-02-16 11:50:00,119.74,119.85,119.69,119.7,23228.0,110.6547,110.7563,110.6085,110.6177,23228.0
2021-02-16 11:55:00,119.69,119.69,119.32,119.4,25568.0,110.6085,110.6085,110.2665,110.3405,25568.0
2021-02-16 12:00:00,119.36,119.81,119.36,119.74,33022.0,110.3035,110.7194,110.3035,110.6547,33022.0
2021-02-16 12:05:00,119.75,119.78,119.53,119.53,39510.0,110.6639,110.6916,110.4606,110.4606,39510.0
2021-02-16 12:10:00,119.5,119.82,119.33,119.75,18608.0,110.4329,110.7286,110.2758,110.6639,18608.0
2021-02-16 12:15:00,119.72,119.77,119.55,119.63,15768.0,110.6362,110.6824,110.4791,110.553,15768.0
2021-02-16 12:20:00,119.62,119.85,119.61,119.69,30656.0,110.5438,110.7563,110.5345,110.6085,30656.0
2021-02-16 12:25:00,119.72,119.8,119.61,119.66,18614.0,110.6362,110.7101,110.5345,110.5808,18614.0
2021-02-16 12:30:00,119.69,119.73,119.6,119.64,12834.0,110.6085,110.6454,110.5253,110.5623,12834.0
2021-02-16 12:35:00,119.66,119.72,119.48,119.54,15833.0,110.5808,110.6362,110.4144,110.4699,15833.0
2021-02-16 12:40:00,119.54,119.68,119.37,119.37,15763.0,110.4699,110.5992,110.3128,110.3128,15763.0
2021-02-16 12:45:00,119.38,119.45,119.28,119.36,28096.0,110.322,110.3867,110.2296,110.3035,28096.0
2021-02-16 12:50:00,119.38,119.47,119.31,119.45,40726.0,110.322,110.4052,110.2573,110.3867,40726.0
2021-02-16 12:55:00,119.46,119.56,119.31,119.33,21719.0,110.3959,110.4883,110.2573,110.2758,21719.0
2021-02-16 13:00:00,119.32,119.53,119.3,119.45,15273.0,110.2665,110.4606,110.2481,110.3867,15273.0
2021-02-16 13:05:00,119.43,119.46,119.37,119.45,6534.0,110.3682,110.3959,110.3128,110.3867,6534.0
2021-02-16 13:10:00,119.44,119.46,119.29,119.29,8604.0,110.3774,110.3959,110.2388,110.2388,8604.0
2021-02-16 13:15:00,119.29,119.39,119.25,119.27,19449.0,110.2388,110.3312,110.2019,110.2203,19449.0
2021-02-16 13:20:00,119.25,119.3,119.21,119.29,13541.0,110.2019,110.2481,110.1649,110.2388,13541.0
2021-02-16 13:25:00,119.32,119.38,119.2,119.21,13499.0,110.2665,110.322,110.1557,110.1649,13499.0
2021-02-16 13:30:00,119.2,119.4,119.07,119.4,18695.0,110.1557,110.3405,110.0355,110.3405,18695.0
2021-02-16 13:35:00,119.41,119.59,119.38,119.45,14384.0,110.3497,110.5161,110.322,110.3867,14384.0
2021-02-16 13:40:00,119.48,119.94,119.44,119.9,20485.0,110.4144,110.8395,110.3774,110.8025,20485.0
2021-02-16 13:45:00,119.91,119.93,119.83,119.89,14548.0,110.8118,110.8303,110.7379,110.7933,14548.0
2021-02-16 13:50:00,119.89,119.97,119.82,119.92,13866.0,110.7933,110.8672,110.7286,110.821,13866.0
2021-02-16 13:55:00,119.91,120.06,119.83,120.01,26523.0,110.8118,110.9504,110.7379,110.9042,26523.0
2021-02-16 14:00:00,120.01,120.05,119.98,120.05,15700.0,110.9042,110.9412,110.8765,110.9412,15700.0
2021-02-16 14:05:00,120.05,120.17,119.93,120.16,29435.0,110.9412,111.0521,110.8303,111.0428,29435.0
2021-02-16 14:10:00,120.15,120.26,120.14,120.16,15618.0,111.0336,111.1352,111.0243,111.0428,15618.0
2021-02-16 14:15:00,120.16,120.32,120.12,120.25,12141.0,111.0428,111.1907,111.0058,111.126,12141.0
2021-02-16 14:20:00,120.26,120.31,120.22,120.26,8061.0,111.1352,111.1814,111.0983,111.1352,8061.0
2021-02-16 14:25:00,120.23,120.3,120.15,120.24,27560.0,111.1075,111.1722,111.0336,111.1167,27560.0
2021-02-16 14:30:00,120.23,120.26,120.16,120.19,16321.0,111.1075,111.1352,111.0428,111.0705,16321.0
2021-02-16 14:35:00,120.18,120.25,119.92,120.03,13638.0,111.0613,111.126,110.821,110.9227,13638.0
2021-02-16 14:40:00,120.05,120.14,119.94,120.14,21645.0,110.9412,111.0243,110.8395,111.0243,21645.0
2021-02-16 14:45:00,120.16,120.18,119.89,119.9,36708.0,111.0428,111.0613,110.7933,110.8025,36708.0
2021-02-16 14:50:00,119.9,120.01,119.88,119.91,9539.0,110.8025,110.9042,110.7841,110.8118,9539.0
2021-02-16 14:55:00,119.94,120.03,119.94,120.0,11642.0,110.8395,110.9227,110.8395,110.895,11642.0
2021-02-16 15:00:00,120.01,120.11,119.73,120.1,48287.0,110.9042,110.9966,110.6454,110.9874,48287.0
2021-02-16 15:05:00,120.03,120.08,119.95,119.96,25143.0,110.9227,110.9689,110.8487,110.858,25143.0
2021-02-16 15:10:00,119.94,119.98,119.81,119.82,18128.0,110.8395,110.8765,110.7194,110.7286,18128.0
2021-02-16 15:15:00,119.85,120.13,119.78,120.13,37270.0,110.7563,111.0151,110.6916,111.0151,37270.0
2021-02-16 15:20:00,120.12,120.27,120.07,120.08,50820.0,111.0058,111.1445,110.9596,110.9689,50820.0
2021-02-16 15:25:00,120.07,120.14,119.78,119.93,24291.0,110.9596,111.0243,110.6916,110.8303,24291.0
2021-02-16 15:30:00,119.91,120.08,119.84,120.07,18848.0,110.8118,110.9689,110.7471,110.9596,18848.0
2021-02-16 15:35:00,120.07,120.07,119.73,119.76,25369.0,110.9596,110.9596,110.6454,110.6732,25369.0
2021-02-16 15:40:00,119.77,119.79,119.59,119.7,42624.0,110.6824,110.7009,110.5161,110.6177,42624.0
2021-02-16 15:45:00,119.69,119.81,119.57,119.58,59994.0,110.6085,110.7194,110.4976,110.5068,59994.0
2021-02-16 15:50:00,119.59,119.63,119.38,119.6,57205.0,110.5161,110.553,110.322,110.5253,57205.0
2021-02-16 15:55:00,119.56,119.86,119.42,119.8,108605.0,110.4883,110.7656,110.359,110.7101,108605.0
2021-02-17 09:30:00,119.37,119.78,118.66,119.6,122252.0,110.3128,110.6916,109.6566,110.5253,122252.0
2021-02-17 09:35:00,119.56,119.74,119.01,119.74,56100.0,110.4883,110.6547,109.9801,110.6547,56100.0
2021-02-17 09:40:00,119.77,120.35,119.59,120.02,50214.0,110.6824,111.2184,110.5161,110.9134,50214.0
2021-02-17 09:45:00,120.03,120.5,119.9,120.49,45022.0,110.9227,111.357,110.8025,111.3478,45022.0
2021-02-17 09:50:00,120.49,120.98,120.34,120.34,43284.0,111.3478,111.8006,111.2092,111.2092,43284.0
2021-02-17 09:55:00,120.3,120.46,119.94,119.99,17505.0,111.1722,111.3201,110.8395,110.8857,17505.0
2021-02-17 10:00:00,119.9,120.13,119.82,119.91,19011.0,110.8025,111.0151,110.7286,110.8118,19011.0
2021-02-17 10:05:00,119.94,120.61,119.81,120.6,19693.0,110.8395,111.4587,110.7194,111.4494,19693.0
2021-02-17 10:10:00,120.58,120.61,120.36,120.47,15701.0,111.4309,111.4587,111.2276,111.3293,15701.0
2021-02-17 10:15:00,120.44,120.47,119.98,120.12,14868.0,111.3016,111.3293,110.8765,111.0058,14868.0
2021-02-17 10:20:00,120.12,120.35,119.72,119.72,26611.0,111.0058,111.2184,110.6362,110.6362,26611.0
2021-02-17 10:25:00,119.72,119.87,119.68,119.75,13429.0,110.6362,110.7748,110.5992,110.6639,13429.0
2021-02-17 10:30:00,119.75,120.0,119.55,119.95,28111.0,110.6639,110.895,110.4791,110.8487,28111.0
2021-02-17 10:35:00,119.98,120.06,119.8,119.9,30470.0,110.8765,110.9504,110.7101,110.8025,30470.0
2021-02-17 10:40:00,119.86,119.89,119.52,119.54,18886.0,110.7656,110.7933,110.4514,110.4699,18886.0
2021-02-17 10:45:00,119.59,119.62,119.25,119.55,21759.0,110.5161,110.5438,110.2019,110.4791,21759.0
2021-02-17 10:50:00,119.54,119.56,119.32,119.32,21685.0,110.4699,110.4883,110.2665,110.2665,21685.0
2021-02-17 10:55:00,119.36,119.57,119.26,119.27,50011.0,110.3035,110.4976,110.2111,110.2203,50011.0
2021-02-17 11:00:00,119.26,119.26,118.77,118.8,38064.0,110.2111,110.2111,109.7583,109.786,38064.0
2021-02-17 11:05:00,118.81,118.81,118.51,118.64,31503.0,109.7952,109.7952,109.518,109.6381,31503.0
2021-02-17 11:10:00,118.6,118.69,118.47,118.59,21090.0,109.6012,109.6844,109.481,109.5919,21090.0
2021-02-17 11:15:00,118.56,118.57,118.33,118.44,33005.0,109.5642,109.5735,109.3517,109.4533,33005.0
2021-02-17 11:20:00,118.42,118.72,118.39,118.6,30655.0,109.4348,109.7121,109.4071,109.6012,30655.0
2021-02-17 11:25:00,118.63,118.63,118.36,118.37,23141.0,109.6289,109.6289,109.3794,109.3886,23141.0
2021-02-17 11:30:00,118.36,118.46,118.09,118.25,26558.0,109.3794,109.4718,109.1299,109.2777,26558.0
2021-02-17 11:35:00,118.28,118.37,118.22,118.25,19418.0,109.3055,109.3886,109.25,109.2777,19418.0
2021-02-17 11:40:00,118.26,118.3,118.02,118.04,22909.0,109.287,109.3239,109.0652,109.0837,22909.0
2021-02-17 11:45:00,118.09,118.28,118.01,118.23,36423.0,109.1299,109.3055,109.0559,109.2593,36423.0
2021-02-17 11:50:00,118.23,118.24,118.1,118.11,32859.0,109.2593,109.2685,109.1391,109.1484,32859.0
2021-02-17 11:55:00,118.1,118.11,117.93,117.97,23498.0,109.1391,109.1484,108.982,109.019,23498.0
2021-02-17 12:00:00,118.0,118.12,117.96,117.99,19064.0,109.0467,109.1576,109.0097,109.0375,19064.0
2021-02-17 12:05:00,117.98,118.08,117.96,118.03,20914.0,109.0282,109.1206,109.0097,109.0744,20914.0
2021-02-17 12:10:00,118.05,118.14,117.96,118.01,19997.0,109.0929,109.1761,109.0097,109.0559,19997.0
2021-02-17 12:15:00,118.02,118.23,117.99,118.09,34863.0,109.0652,109.2593,109.0375,109.1299,34863.0
2021-02-17 12:20:00,118.08,118.15,118.02,118.04,23032.0,109.1206,109.1853,109.0652,109.0837,23032.0
2021-02-17 12:25:00,118.05,118.12,117.99,117.99,13391.0,109.0929,109.1576,109.0375,109.0375,13391.0
2021-02-17 12:30:00,118.0,118.04,117.84,117.93,15998.0,109.0467,109.0837,108.8988,108.982,15998.0
2021-02-17 12:35:00,117.93,117.93,117.72,117.86,13503.0,108.982,108.982,108.788,108.9173,13503.0
2021-02-17 12:40:00,117.87,117.98,117.87,117.93,10304.0,108.9266,109.0282,108.9266,108.982,10304.0
2021-02-17 12:45:00,117.94,118.2,117.94,118.06,11344.0,108.9913,109.2315,108.9913,109.1022,11344.0
2021-02-17 12:50:00,118.06,118.12,118.01,118.1,34927.0,109.1022,109.1576,109.0559,109.1391,34927.0
2021-02-17 12:55:00,118.08,118.21,118.08,118.16,9340.0,109.1206,109.2408,109.1206,109.1946,9340.0
2021-02-17 13:00:00,118.17,118.21,118.04,118.05,20109.0,109.2038,109.2408,109.0837,109.0929,20109.0
2021-02-17 13:05:00,118.06,118.15,118.01,118.08,21263.0,109.1022,109.1853,109.0559,109.1206,21263.0
2021-02-17 13:10:00,118.05,118.21,118.0,118.11,23015.0,109.0929,109.2408,109.0467,109.1484,23015.0
2021-02-17 13:15:00,118.1,118.28,118.1,118.28,12431.0,109.1391,109.3055,109.1391,109.3055,12431.0
2021-02-17 13:20:00,118.32,118.5,118.26,118.47,13663.0,109.3424,109.5088,109.287,109.481,13663.0
2021-02-17 13:25:00,118.46,118.86,118.46,118.86,23321.0,109.4718,109.8415,109.4718,109.8415,23321.0
2021-02-17 13:30:00,118.86,118.87,118.55,118.58,20055.0,109.8415,109.8507,109.555,109.5827,20055.0
2021-02-17 13:35:00,118.58,118.66,118.55,118.59,18715.0,109.5827,109.6566,109.555,109.5919,18715.0
2021-02-17 13:40:00,118.59,118.77,118.58,118.75,15561.0,109.5919,109.7583,109.5827,109.7398,15561.0
2021-02-17 13:45:00,118.74,118.79,118.61,118.68,26753.0,109.7306,109.7768,109.6104,109.6751,26753.0
2021-02-17 13:50:00,118.66,118.7,118.63,118.64,15910.0,109.6566,109.6936,109.6289,109.6381,15910.0
2021-02-17 13:55:00,118.64,118.81,118.64,118.8,14427.0,109.6381,109.7952,109.6381,109.786,14427.0
2021-02-17 14:00:00,118.81,119.12,118.8,119.03,29174.0,109.7952,110.0817,109.786,109.9986,29174.0
2021-02-17 14:05:00,119.01,119.03,118.8,118.99,20766.0,109.9801,109.9986,109.786,109.9616,20766.0
2021-02-17 14:10:00,118.96,118.96,118.8,118.82,15858.0,109.9339,109.9339,109.786,109.8045,15858.0
2021-02-17 14:15:00,118.84,119.02,118.81,119.01,24139.0,109.823,109.9893,109.7952,109.9801,24139.0
2021-02-17 14:20:00,119.0,119.04,118.85,118.86,23271.0,109.9708,110.0078,109.8322,109.8415,23271.0
2021-02-17 14:25:00,118.85,118.87,118.69,118.8,21430.0,109.8322,109.8507,109.6844,109.786,21430.0
2021-02-17 14:30:00,118.79,118.94,118.78,118.88,22598.0,109.7768,109.9154,109.7675,109.8599,22598.0
2021-02-17 14:35:00,118.88,119.1,118.86,119.0,23096.0,109.8599,110.0632,109.8415,109.9708,23096.0
2021-02-17 14:40:00,119.0,119.06,118.71,118.8,24529.0,109.9708,110.0263,109.7028,109.786,24529.0
2021-02-17 14:45:00,118.77,118.91,118.73,118.8,17611.0,109.7583,109.8877,109.7213,109.786,17611.0
2021-02-17 14:50:00,118.78,118.94,118.74,118.87,22283.0,109.7675,109.9154,109.7306,109.8507,22283.0
2021-02-17 14:55:00,118.85,118.91,118.78,118.91,15958.0,109.8322,109.8877,109.7675,109.8877,15958.0
2021-02-17 15:00:00,118.91,119.01,118.85,118.96,19553.0,109.8877,109.9801,109.8322,109.9339,19553.0
2021-02-17 15:05:00,118.95,119.23,118.94,119.21,23448.0,109.9246,110.1834,109.9154,110.1649,23448.0
2021-02-17 15:10:00,119.19,119.24,119.18,119.21,27338.0,110.1464,110.1926,110.1372,110.1649,27338.0
2021-02-17 15:15:00,119.19,119.25,119.15,119.17,21121.0,110.1464,110.2019,110.1094,110.1279,21121.0
2021-02-17 15:20:00,119.19,119.21,119.02,119.03,22796.0,110.1464,110.1649,109.9893,109.9986,22796.0
2021-02-17 15:25:00,119.04,119.1,118.96,118.98,22933.0,110.0078,110.0632,109.9339,109.9523,22933.0
2021-02-17 15:30:00,118.97,118.98,118.82,118.91,29077.0,109.9431,109.9523,109.8045,109.8877,29077.0
2021-02-17 15:35:00,118.92,119.12,118.92,119.06,24038.0,109.8969,110.0817,109.8969,110.0263,24038.0
2021-02-17 15:40:00,119.07,119.13,118.8,118.8,35573.0,110.0355,110.091,109.786,109.786,35573.0
2021-02-17 15:45:00,118.82,119.23,118.81,119.23,39447.0,109.8045,110.1834,109.7952,110.1834,39447.0
2021-02-17 15:50:00,119.26,119.26,118.89,118.89,66452.0,110.2111,110.2111,109.8692,109.8692,66452.0
2021-02-17 15:55:00,118.89,118.99,118.75,118.94,134360.0,109.8692,109.9616,109.7398,109.9154,134360.0
2021-02-18 09:30:00,117.5,117.75,116.71,117.0,130437.0,108.5846,108.8157,107.8546,108.1226,130437.0
2021-02-18 09:35:00,117.0,118.29,117.0,117.78,17437.0,108.1226,109.3147,108.1226,108.8434,17437.0
2021-02-18 09:40:00,117.63,117.67,116.91,117.58,50121.0,108.7048,108.7417,108.0394,108.6586,50121.0
2021-02-18 09:45:00,117.53,118.07,117.46,117.52,8582.0,108.6124,109.1114,108.5477,108.6031,8582.0
2021-02-18 09:50:00,117.58,118.07,117.4,117.86,25355.0,108.6586,109.1114,108.4922,108.9173,25355.0
2021-02-18 09:55:00,117.84,118.14,117.77,117.8,9672.0,108.8988,109.1761,108.8342,108.8619,9672.0
2021-02-18 10:00:00,117.73,117.92,117.54,117.76,9560.0,108.7972,108.9728,108.6216,108.8249,9560.0
2021-02-18 10:05:00,117.68,117.68,117.0,117.12,12649.0,108.751,108.751,108.1226,108.2335,12649.0
2021-02-18 10:10:00,117.12,117.51,116.94,117.08,15270.0,108.2335,108.5939,108.0671,108.1965,15270.0
2021-02-18 10:15:00,117.11,117.11,116.88,117.05,14073.0,108.2242,108.2242,108.0117,108.1688,14073.0
2021-02-18 10:20:00,117.06,117.11,116.54,116.54,16123.0,108.178,108.2242,107.6975,107.6975,16123.0
2021-02-18 10:25:00,116.51,116.56,116.12,116.51,24451.0,107.6698,107.716,107.3094,107.6698,24451.0
2021-02-18 10:30:00,116.49,116.49,116.1,116.21,20941.0,107.6513,107.6513,107.2909,107.3925,20941.0
2021-02-18 10:35:00,116.19,116.55,116.07,116.47,24647.0,107.374,107.7067,107.2631,107.6328,24647.0
2021-02-18 10:40:00,116.39,116.54,116.3,116.33,12779.0,107.5589,107.6975,107.4757,107.5034,12779.0
2021-02-18 10:45:00,116.3,116.37,116.16,116.21,31723.0,107.4757,107.5404,107.3463,107.3925,31723.0
2021-02-18 10:50:00,116.2,116.46,116.18,116.4,18161.0,107.3833,107.6236,107.3648,107.5681,18161.0
2021-02-18 10:55:00,116.41,116.49,116.05,116.13,33226.0,107.5773,107.6513,107.2447,107.3186,33226.0
2021-02-18 11:00:00,116.18,116.18,116.0,116.1,41753.0,107.3648,107.3648,107.1985,107.2909,41753.0
2021-02-18 11:05:00,116.11,116.13,115.84,115.85,47570.0,107.3001,107.3186,107.0506,107.0598,47570.0
2021-02-18 11:10:00,115.84,115.92,115.64,115.83,24753.0,107.0506,107.1245,106.8658,107.0414,24753.0
2021-02-18 11:15:00,115.81,116.04,115.76,115.77,24471.0,107.0229,107.2354,106.9767,106.9859,24471.0
2021-02-18 11:20:00,115.81,115.93,115.71,115.91,9629.0,107.0229,107.1338,106.9305,107.1153,9629.0
2021-02-18 11:25:00,115.9,115.97,115.83,115.94,14878.0,107.106,107.1707,107.0414,107.143,14878.0
2021-02-18 11:30:00,115.92,116.03,115.87,115.93,18448.0,107.1245,107.2262,107.0783,107.1338,18448.0
2021-02-18 11:35:00,115.99,116.33,115.96,116.08,25253.0,107.1892,107.5034,107.1615,107.2724,25253.0
2021-02-18 11:40:00,116.09,116.1,115.92,115.95,10308.0,107.2816,107.2909,107.1245,107.1522,10308.0
2021-02-18 11:45:00,115.93,116.02,115.82,115.82,5514.0,107.1338,107.2169,107.0321,107.0321,5514.0
2021-02-18 11:50:00,115.8,116.01,115.8,115.99,18525.0,107.0136,107.2077,107.0136,107.1892,18525.0
2021-02-18 11:55:00,115.94,116.01,115.89,116.01,7527.0,107.143,107.2077,107.0968,107.2077,7527.0
2021-02-18 12:00:00,116.01,116.06,115.77,115.77,22474.0,107.2077,107.2539,106.9859,106.9859,22474.0
2021-02-18 12:05:00,115.78,115.81,115.43,115.43,17419.0,106.9951,107.0229,106.6717,106.6717,17419.0
2021-02-18 12:10:00,115.46,115.57,115.36,115.45,18313.0,106.6994,106.8011,106.607,106.6902,18313.0
2021-02-18 12:15:00,115.42,115.62,115.31,115.59,12531.0,106.6625,106.8473,106.5608,106.8196,12531.0
2021-02-18 12:20:00,115.63,115.69,115.5,115.57,9186.0,106.8565,106.912,106.7364,106.8011,9186.0
2021-02-18 12:25:00,115.61,115.65,115.47,115.6,24376.0,106.838,106.875,106.7087,106.8288,24376.0
2021-02-18 12:30:00,115.59,115.78,115.58,115.74,11006.0,106.8196,106.9951,106.8103,106.9582,11006.0
2021-02-18 12:35:00,115.79,115.95,115.67,115.84,11048.0,107.0044,107.1522,106.8935,107.0506,11048.0
2021-02-18 12:40:00,115.84,116.01,115.84,115.84,14634.0,107.0506,107.2077,107.0506,107.0506,14634.0
2021-02-18 12:45:00,115.77,116.0,115.77,115.92,14919.0,106.9859,107.1985,106.9859,107.1245,14919.0
2021-02-18 12:50:00,115.9,115.91,115.75,115.8,10802.0,107.106,107.1153,106.9674,107.0136,10802.0
2021-02-18 12:55:00,115.78,115.9,115.75,115.78,6606.0,106.9951,107.106,106.9674,106.9951,6606.0
2021-02-18 13:00:00,115.77,115.85,115.74,115.83,17680.0,106.9859,107.0598,106.9582,107.0414,17680.0
2021-02-18 13:05:00,115.82,115.97,115.77,115.84,9446.0,107.0321,107.1707,106.9859,107.0506,9446.0
2021-02-18 13:10:00,115.82,115.86,115.74,115.79,10751.0,107.0321,107.0691,106.9582,107.0044,10751.0
2021-02-18 13:15:00,115.79,116.18,115.77,116.11,9990.0,107.0044,107.3648,106.9859,107.3001,9990.0
2021-02-18 13:20:00,116.12,116.54,116.03,116.53,29926.0,107.3094,107.6975,107.2262,107.6882,29926.0
2021-02-18 13:25:00,116.57,116.6,116.31,116.35,23951.0,107.7252,107.7529,107.4849,107.5219,23951.0
2021-02-18 13:30:00,116.37,116.46,116.34,116.39,30699.0,107.5404,107.6236,107.5127,107.5589,30699.0
2021-02-18 13:35:00,116.38,116.38,116.17,116.23,13859.0,107.5496,107.5496,107.3556,107.411,13859.0
2021-02-18 13:40:00,116.28,116.41,116.16,116.41,16059.0,107.4572,107.5773,107.3463,107.5773,16059.0
2021-02-18 13:45:00,116.45,116.77,116.43,116.72,35194.0,107.6143,107.91,107.5958,107.8638,35194.0
2021-02-18 13:50:00,116.7,117.04,116.66,116.93,30713.0,107.8453,108.1595,107.8084,108.0579,30713.0
2021-02-18 13:55:00,116.89,117.01,116.82,116.9,15378.0,108.0209,108.1318,107.9562,108.0302,15378.0
2021-02-18 14:00:00,116.9,117.15,116.89,117.15,15481.0,108.0302,108.2612,108.0209,108.2612,15481.0
2021-02-18 14:05:00,117.13,117.21,117.05,117.2,17819.0,108.2427,108.3166,108.1688,108.3074,17819.0
2021-02-18 14:10:00,117.21,117.4,117.21,117.25,18841.0,108.3166,108.4922,108.3166,108.3536,18841.0
2021-02-18 14:15:00,117.26,117.3,117.12,117.19,18214.0,108.3629,108.3998,108.2335,108.2982,18214.0
2021-02-18 14:20:00,117.19,117.3,116.97,117.25,11317.0,108.2982,108.3998,108.0949,108.3536,11317.0
2021-02-18 14:25:00,117.17,117.17,117.03,117.08,10500.0,108.2797,108.2797,108.1503,108.1965,10500.0
2021-02-18 14:30:00,117.12,117.34,117.1,117.29,10828.0,108.2335,108.4368,108.215,108.3906,10828.0
2021-02-18 14:35:00,117.27,117.4,117.19,117.31,11119.0,108.3721,108.4922,108.2982,108.4091,11119.0
2021-02-18 14:40:00,117.3,117.31,117.15,117.17,5250.0,108.3998,108.4091,108.2612,108.2797,5250.0
2021-02-18 14:45:00,117.17,117.23,117.1,117.11,16358.0,108.2797,108.3351,108.215,108.2242,16358.0
2021-02-18 14:50:00,117.06,117.08,116.89,116.93,7730.0,108.178,108.1965,108.0209,108.0579,7730.0
2021-02-18 14:55:00,116.97,117.11,116.9,117.1,16813.0,108.0949,108.2242,108.0302,108.215,16813.0
2021-02-18 15:00:00,117.02,117.2,117.02,117.15,4913.0,108.1411,108.3074,108.1411,108.2612,4913.0
2021-02-18 15:05:00,117.14,117.42,117.14,117.42,15492.0,108.252,108.5107,108.252,108.5107,15492.0
2021-02-18 15:10:00,117.42,117.47,117.35,117.42,9876.0,108.5107,108.5569,108.446,108.5107,9876.0
2021-02-18 15:15:00,117.39,117.43,117.18,117.2,10761.0,108.483,108.52,108.2889,108.3074,10761.0
2021-02-18 15:20:00,117.21,117.27,117.11,117.13,10346.0,108.3166,108.3721,108.2242,108.2427,10346.0
2021-02-18 15:25:00,117.13,117.3,117.13,117.26,8936.0,108.2427,108.3998,108.2427,108.3629,8936.0
2021-02-18 15:30:00,117.25,117.43,117.24,117.37,16260.0,108.3536,108.52,108.3444,108.4645,16260.0
2021-02-18 15:35:00,117.43,117.73,117.43,117.46,16300.0,108.52,108.7972,108.52,108.5477,16300.0
2021-02-18 15:40:00,117.45,117.74,117.43,117.66,24507.0,108.5384,108.8064,108.52,108.7325,24507.0
2021-02-18 15:45:00,117.64,117.66,117.21,117.27,40047.0,108.714,108.7325,108.3166,108.3721,40047.0
2021-02-18 15:50:00,117.28,117.34,117.15,117.16,50754.0,108.3813,108.4368,108.2612,108.2704,50754.0
2021-02-18 15:55:00,117.12,117.14,116.85,117.03,89607.0,108.2335,108.252,107.984,108.1503,89607.0
2021-02-19 09:30:00,118.57,119.92,117.93,119.66,122378.0,109.5735,110.821,108.982,110.5808,122378.0
2021-02-19 09:35:00,119.71,120.0,119.44,119.86,30796.0,110.627,110.895,110.3774,110.7656,30796.0
2021-02-19 09:40:00,119.77,120.11,119.41,120.11,23580.0,110.6824,110.9966,110.3497,110.9966,23580.0
2021-02-19 09:45:00,120.11,120.25,119.83,119.83,34305.0,110.9966,111.126,110.7379,110.7379,34305.0
2021-02-19 09:50:00,119.82,119.91,119.04,119.07,60153.0,110.7286,110.8118,110.0078,110.0355,60153.0
2021-02-19 09:55:00,119.14,119.4,118.95,119.4,22375.0,110.1002,110.3405,109.9246,110.3405,22375.0
2021-02-19 10:00:00,119.4,119.46,118.74,118.98,49429.0,110.3405,110.3959,109.7306,109.9523,49429.0
2021-02-19 10:05:00,118.98,119.59,118.85,119.59,33923.0,109.9523,110.5161,109.8322,110.5161,33923.0
2021-02-19 10:10:00,119.56,119.66,119.18,119.28,51577.0,110.4883,110.5808,110.1372,110.2296,51577.0
2021-02-19 10:15:00,119.29,119.35,119.1,119.15,13990.0,110.2388,110.2943,110.0632,110.1094,13990.0
2021-02-19 10:20:00,119.11,119.42,119.06,119.39,17582.0,110.0725,110.359,110.0263,110.3312,17582.0
2021-02-19 10:25:00,119.39,119.5,118.91,118.91,16744.0,110.3312,110.4329,109.8877,109.8877,16744.0
2021-02-19 10:30:00,118.88,119.16,118.86,119.15,12885.0,109.8599,110.1187,109.8415,110.1094,12885.0
2021-02-19 10:35:00,119.13,119.45,119.13,119.45,9708.0,110.091,110.3867,110.091,110.3867,9708.0
2021-02-19 10:40:00,119.41,119.53,119.35,119.44,14315.0,110.3497,110.4606,110.2943,110.3774,14315.0
2021-02-19 10:45:00,119.4,119.49,119.3,119.34,31920.0,110.3405,110.4237,110.2481,110.285,31920.0
2021-02-19 10:50:00,119.39,119.42,118.98,119.05,8758.0,110.3312,110.359,109.9523,110.017,8758.0
2021-02-19 10:55:00,119.04,119.26,118.99,119.04,18208.0,110.0078,110.2111,109.9616,110.0078,18208.0
2021-02-19 11:00:00,119.05,119.2,119.05,119.17,12628.0,110.017,110.1557,110.017,110.1279,12628.0
2021-02-19 11:05:00,119.18,119.36,119.12,119.21,17384.0,110.1372,110.3035,110.0817,110.1649,17384.0
2021-02-19 11:10:00,119.21,119.21,118.94,118.95,10175.0,110.1649,110.1649,109.9154,109.9246,10175.0
2021-02-19 11:15:00,119.0,119.18,119.0,119.07,15389.0,109.9708,110.1372,109.9708,110.0355,15389.0
2021-02-19 11:20:00,119.07,119.28,119.01,119.06,11321.0,110.0355,110.2296,109.9801,110.0263,11321.0
2021-02-19 11:25:00,119.09,119.18,118.98,119.1,9785.0,110.054,110.1372,109.9523,110.0632,9785.0
2021-02-19 11:30:00,119.03,119.3,119.03,119.28,18855.0,109.9986,110.2481,109.9986,110.2296,18855.0
2021-02-19 11:35:00,119.3,119.38,119.28,119.34,22938.0,110.2481,110.322,110.2296,110.285,22938.0
2021-02-19 11:40:00,119.36,119.4,119.06,119.15,21354.0,110.3035,110.3405,110.0263,110.1094,21354.0
2021-02-19 11:45:00,119.15,119.2,119.01,119.18,16812.0,110.1094,110.1557,109.9801,110.1372,16812.0
2021-02-19 11:50:00,119.17,119.32,118.99,119.05,13108.0,110.1279,110.2665,109.9616,110.017,13108.0
2021-02-19 11:55:00,119.02,119.11,118.75,118.78,8537.0,109.9893,110.0725,109.7398,109.7675,8537.0
2021-02-19 12:00:00,118.75,118.97,118.75,118.93,9537.0,109.7398,109.9431,109.7398,109.9061,9537.0
2021-02-19 12:05:00,118.95,119.05,118.92,118.95,10732.0,109.9246,110.017,109.8969,109.9246,10732.0
2021-02-19 12:10:00,118.87,118.97,118.85,118.96,8560.0,109.8507,109.9431,109.8322,109.9339,8560.0
2021-02-19 12:15:00,118.97,119.03,118.86,118.86,15135.0,109.9431,109.9986,109.8415,109.8415,15135.0
2021-02-19 12:20:00,118.83,118.97,118.51,118.74,11718.0,109.8137,109.9431,109.518,109.7306,11718.0
2021-02-19 12:25:00,118.83,118.91,118.77,118.81,10137.0,109.8137,109.8877,109.7583,109.7952,10137.0
2021-02-19 12:30:00,118.82,118.98,118.8,118.9,16065.0,109.8045,109.9523,109.786,109.8784,16065.0
2021-02-19 12:35:00,118.91,119.01,118.88,119.01,14036.0,109.8877,109.9801,109.8599,109.9801,14036.0
2021-02-19 12:40:00,118.98,119.12,118.91,119.12,19842.0,109.9523,110.0817,109.8877,110.0817,19842.0
2021-02-19 12:45:00,119.11,119.19,119.03,119.06,15270.0,110.0725,110.1464,109.9986,110.0263,15270.0
2021-02-19 12:50:00,119.05,119.06,118.85,118.9,13315.0,110.017,110.0263,109.8322,109.8784,13315.0
2021-02-19 12:55:00,118.9,119.26,118.85,119.24,15231.0,109.8784,110.2111,109.8322,110.1926,15231.0
2021-02-19 13:00:00,119.25,119.4,119.24,119.36,10124.0,110.2019,110.3405,110.1926,110.3035,10124.0
2021-02-19 13:05:00,119.38,119.58,119.38,119.52,20405.0,110.322,110.5068,110.322,110.4514,20405.0
2021-02-19 13:10:00,119.47,119.67,119.47,119.54,28210.0,110.4052,110.59,110.4052,110.4699,28210.0
2021-02-19 13:15:00,119.46,119.69,119.42,119.5,15995.0,110.3959,110.6085,110.359,110.4329,15995.0
2021-02-19 13:20:00,119.44,119.59,119.26,119.34,31246.0,110.3774,110.5161,110.2111,110.285,31246.0
2021-02-19 13:25:00,119.33,119.34,119.1,119.11,33563.0,110.2758,110.285,110.0632,110.0725,33563.0
2021-02-19 13:30:00,119.12,119.17,118.95,118.99,17951.0,110.0817,110.1279,109.9246,109.9616,17951.0
2021-02-19 13:35:00,118.99,119.46,118.95,119.45,16098.0,109.9616,110.3959,109.9246,110.3867,16098.0
2021-02-19 13:40:00,119.44,119.69,119.44,119.63,10961.0,110.3774,110.6085,110.3774,110.553,10961.0
2021-02-19 13:45:00,119.64,119.66,119.55,119.64,13126.0,110.5623,110.5808,110.4791,110.5623,13126.0
2021-02-19 13:50:00,119.68,119.88,119.6,119.86,19732.0,110.5992,110.7841,110.5253,110.7656,19732.0
2021-02-19 13:55:00,119.86,119.91,119.79,119.79,7127.0,110.7656,110.8118,110.7009,110.7009,7127.0
2021-02-19 14:00:00,119.8,119.97,119.8,119.8,13316.0,110.7101,110.8672,110.7101,110.7101,13316.0
2021-02-19 14:05:00,119.89,120.09,119.84,120.06,21493.0,110.7933,110.9781,110.7471,110.9504,21493.0
2021-02-19 14:10:00,120.04,120.05,119.8,119.81,8235.0,110.9319,110.9412,110.7101,110.7194,8235.0
2021-02-19 14:15:00,119.82,119.93,119.8,119.84,9788.0,110.7286,110.8303,110.7101,110.7471,9788.0
2021-02-19 14:20:00,119.83,119.83,119.47,119.54,10106.0,110.7379,110.7379,110.4052,110.4699,10106.0
2021-02-19 14:25:00,119.54,119.68,119.4,119.46,15153.0,110.4699,110.5992,110.3405,110.3959,15153.0
2021-02-19 14:30:00,119.45,119.55,119.41,119.48,7181.0,110.3867,110.4791,110.3497,110.4144,7181.0
2021-02-19 14:35:00,119.45,119.55,119.45,119.55,6474.0,110.3867,110.4791,110.3867,110.4791,6474.0
2021-02-19 14:40:00,119.55,119.57,119.44,119.56,8372.0,110.4791,110.4976,110.3774,110.4883,8372.0
2021-02-19 14:45:00,119.5,119.65,119.47,119.65,9742.0,110.4329,110.5715,110.4052,110.5715,9742.0
2021-02-19 14:50:00,119.62,119.68,119.51,119.65,17857.0,110.5438,110.5992,110.4421,110.5715,17857.0
2021-02-19 14:55:00,119.63,119.79,119.63,119.75,16913.0,110.553,110.7009,110.553,110.6639,16913.0
2021-02-19 15:00:00,119.73,119.82,119.69,119.77,14091.0,110.6454,110.7286,110.6085,110.6824,14091.0
2021-02-19 15:05:00,119.75,119.76,119.59,119.7,15568.0,110.6639,110.6732,110.5161,110.6177,15568.0
2021-02-19 15:10:00,119.66,120.0,119.66,119.85,28582.0,110.5808,110.895,110.5808,110.7563,28582.0
2021-02-19 15:15:00,119.86,119.91,119.77,119.87,17332.0,110.7656,110.8118,110.6824,110.7748,17332.0
2021-02-19 15:20:00,119.84,119.9,119.8,119.81,17795.0,110.7471,110.8025,110.7101,110.7194,17795.0
2021-02-19 15:25:00,119.81,120.12,119.81,120.12,29961.0,110.7194,111.0058,110.7194,111.0058,29961.0
2021-02-19 15:30:00,120.11,120.42,120.08,120.34,29032.0,110.9966,111.2831,110.9689,111.2092,29032.0
2021-02-19 15:35:00,120.37,120.39,120.18,120.28,23732.0,111.2369,111.2554,111.0613,111.1537,23732.0
2021-02-19 15:40:00,120.29,120.31,120.03,120.05,36664.0,111.163,111.1814,110.9227,110.9412,36664.0
2021-02-19 15:45:00,120.0,120.14,119.86,119.86,41184.0,110.895,111.0243,110.7656,110.7656,41184.0
2021-02-19 15:50:00,119.84,119.98,119.69,119.69,77969.0,110.7471,110.8765,110.6085,110.6085,77969.0
2021-02-19 15:55:00,119.71,119.72,119.34,119.55,296435.0,110.627,110.6362,110.285,110.4791,296435.0
2021-02-22 09:30:00,119.45,120.42,119.12,120.16,62643.0,110.3867,111.2831,110.0817,111.0428,62643.0
2021-02-22 09:35:00,120.16,120.71,119.96,120.31,14771.0,111.0428,111.5511,110.858,111.1814,14771.0
2021-02-22 09:40:00,120.2,120.38,119.97,120.18,27062.0,111.0798,111.2461,110.8672,111.0613,27062.0
2021-02-22 09:45:00,120.16,120.65,120.15,120.6,17067.0,111.0428,111.4956,111.0336,111.4494,17067.0
2021-02-22 09:50:00,120.58,120.94,120.54,120.92,17277.0,111.4309,111.7636,111.394,111.7451,17277.0
2021-02-22 09:55:00,120.9,121.44,120.88,121.44,19411.0,111.7267,112.2257,111.7082,112.2257,19411.0
2021-02-22 10:00:00,121.36,121.42,121.16,121.34,20458.0,112.1518,112.2072,111.9669,112.1333,20458.0
2021-02-22 10:05:00,121.38,121.4,121.13,121.25,15036.0,112.1702,112.1887,111.9392,112.0501,15036.0
2021-02-22 10:10:00,121.33,121.8,121.31,121.74,21722.0,112.124,112.5584,112.1056,112.5029,21722.0
2021-02-22 10:15:00,121.75,121.75,121.44,121.55,21517.0,112.5122,112.5122,112.2257,112.3273,21517.0
2021-02-22 10:20:00,121.54,122.07,121.54,121.92,17895.0,112.3181,112.8079,112.3181,112.6693,17895.0
2021-02-22 10:25:00,121.95,122.22,121.84,122.17,41009.0,112.697,112.9465,112.5953,112.9003,41009.0
2021-02-22 10:30:00,122.25,122.43,121.81,122.33,39165.0,112.9742,113.1406,112.5676,113.0482,39165.0
2021-02-22 10:35:00,122.32,122.52,122.11,122.48,40160.0,113.0389,113.2237,112.8449,113.1868,40160.0
2021-02-22 10:40:00,122.49,123.03,122.49,122.96,45616.0,113.196,113.6951,113.196,113.6304,45616.0
2021-02-22 10:45:00,122.96,122.96,122.09,122.09,24093.0,113.6304,113.6304,112.8264,112.8264,24093.0
2021-02-22 10:50:00,122.05,122.13,121.85,121.96,27575.0,112.7894,112.8633,112.6046,112.7062,27575.0
2021-02-22 10:55:00,121.98,122.14,121.89,122.06,11903.0,112.7247,112.8726,112.6416,112.7987,11903.0
2021-02-22 11:00:00,121.97,122.14,121.87,122.08,14347.0,112.7155,112.8726,112.6231,112.8171,14347.0
2021-02-22 11:05:00,122.14,122.23,121.97,122.12,12537.0,112.8726,112.9558,112.7155,112.8541,12537.0
2021-02-22 11:10:00,122.15,122.29,121.93,122.29,14981.0,112.8818,113.0112,112.6785,113.0112,14981.0
2021-02-22 11:15:00,122.32,122.47,122.26,122.47,20106.0,113.0389,113.1775,112.9835,113.1775,20106.0
2021-02-22 11:20:00,122.5,122.7,122.48,122.56,23093.0,113.2053,113.3901,113.1868,113.2607,23093.0
2021-02-22 11:25:00,122.54,122.62,122.26,122.26,11172.0,113.2422,113.3162,112.9835,112.9835,11172.0
2021-02-22 11:30:00,122.29,122.65,122.23,122.53,22751.0,113.0112,113.3439,112.9558,113.233,22751.0
2021-02-22 11:35:00,122.58,122.88,122.58,122.84,19974.0,113.2792,113.5564,113.2792,113.5195,19974.0
2021-02-22 11:40:00,122.83,123.03,122.6,122.67,30641.0,113.5102,113.6951,113.2977,113.3624,30641.0
2021-02-22 11:45:00,122.68,122.88,122.62,122.76,9793.0,113.3716,113.5564,113.3162,113.4455,9793.0
2021-02-22 11:50:00,122.8,122.98,122.68,122.91,49531.0,113.4825,113.6488,113.3716,113.5842,49531.0
2021-02-22 11:55:00,122.87,122.96,122.75,122.85,71812.0,113.5472,113.6304,113.4363,113.5287,71812.0
2021-02-22 12:00:00,122.84,122.91,122.72,122.78,27768.0,113.5195,113.5842,113.4086,113.464,27768.0
2021-02-22 12:05:00,122.8,122.83,122.65,122.65,9633.0,113.4825,113.5102,113.3439,113.3439,9633.0
2021-02-22 12:10:00,122.66,122.73,122.61,122.73,12551.0,113.3531,113.4178,113.3069,113.4178,12551.0
2021-02-22 12:15:00,122.72,122.72,122.55,122.6,10989.0,113.4086,113.4086,113.2515,113.2977,10989.0
2021-02-22 12:20:00,122.55,122.6,122.5,122.55,6686.0,113.2515,113.2977,113.2053,113.2515,6686.0
2021-02-22 12:25:00,122.56,122.7,122.52,122.69,7705.0,113.2607,113.3901,113.2237,113.3808,7705.0
2021-02-22 12:30:00,122.66,122.66,122.36,122.55,22878.0,113.3531,113.3531,113.0759,113.2515,22878.0
2021-02-22 12:35:00,122.57,122.69,122.56,122.64,12392.0,113.27,113.3808,113.2607,113.3346,12392.0
2021-02-22 12:40:00,122.62,122.65,122.47,122.48,5325.0,113.3162,113.3439,113.1775,113.1868,5325.0
2021-02-22 12:45:00,122.48,122.56,122.38,122.54,8816.0,113.1868,113.2607,113.0944,113.2422,8816.0
2021-02-22 12:50:00,122.53,122.54,122.35,122.46,14623.0,113.233,113.2422,113.0666,113.1683,14623.0
2021-02-22 12:55:00,122.46,122.7,122.45,122.68,12967.0,113.1683,113.3901,113.1591,113.3716,12967.0
2021-02-22 13:00:00,122.7,122.74,122.62,122.7,8989.0,113.3901,113.4271,113.3162,113.3901,8989.0
2021-02-22 13:05:00,122.69,122.7,122.5,122.54,7822.0,113.3808,113.3901,113.2053,113.2422,7822.0
2021-02-22 13:10:00,122.54,122.67,122.45,122.62,6861.0,113.2422,113.3624,113.1591,113.3162,6861.0
2021-02-22 13:15:00,122.64,122.75,122.62,122.72,8911.0,113.3346,113.4363,113.3162,113.4086,8911.0
2021-02-22 13:20:00,122.68,122.68,122.53,122.53,9599.0,113.3716,113.3716,113.233,113.233,9599.0
2021-02-22 13:25:00,122.53,122.65,122.48,122.56,12630.0,113.233,113.3439,113.1868,113.2607,12630.0
2021-02-22 13:30:00,122.55,122.65,122.49,122.65,5501.0,113.2515,113.3439,113.196,113.3439,5501.0
2021-02-22 13:35:00,122.68,122.74,122.6,122.66,12884.0,113.3716,113.4271,113.2977,113.3531,12884.0
2021-02-22 13:40:00,122.66,122.78,122.64,122.67,13510.0,113.3531,113.464,113.3346,113.3624,13510.0
2021-02-22 13:45:00,122.67,122.9,122.67,122.85,24204.0,113.3624,113.5749,113.3624,113.5287,24204.0
2021-02-22 13:50:00,122.84,122.84,122.68,122.71,40379.0,113.5195,113.5195,113.3716,113.3993,40379.0
2021-02-22 13:55:00,122.71,122.78,122.69,122.75,5856.0,113.3993,113.464,113.3808,113.4363,5856.0
2021-02-22 14:00:00,122.73,122.84,122.71,122.82,17894.0,113.4178,113.5195,113.3993,113.501,17894.0
2021-02-22 14:05:00,122.82,122.85,122.55,122.56,15905.0,113.501,113.5287,113.2515,113.2607,15905.0
2021-02-22 14:10:00,122.55,122.67,122.49,122.63,11389.0,113.2515,113.3624,113.196,113.3254,11389.0
2021-02-22 14:15:00,122.61,122.74,122.6,122.65,9763.0,113.3069,113.4271,113.2977,113.3439,9763.0
2021-02-22 14:20:00,122.67,122.81,122.61,122.81,10181.0,113.3624,113.4917,113.3069,113.4917,10181.0
2021-02-22 14:25:00,122.81,122.9,122.69,122.89,8166.0,113.4917,113.5749,113.3808,113.5657,8166.0
2021-02-22 14:30:00,122.89,122.99,122.81,122.84,10133.0,113.5657,113.6581,113.4917,113.5195,10133.0
2021-02-22 14:35:00,122.84,122.84,122.59,122.77,13857.0,113.5195,113.5195,113.2884,113.4548,13857.0
2021-02-22 14:40:00,122.74,122.89,122.68,122.73,9445.0,113.4271,113.5657,113.3716,113.4178,9445.0
2021-02-22 14:45:00,122.73,122.75,122.54,122.56,9126.0,113.4178,113.4363,113.2422,113.2607,9126.0
2021-02-22 14:50:00,122.57,122.68,122.53,122.64,12580.0,113.27,113.3716,113.233,113.3346,12580.0
2021-02-22 14:55:00,122.64,122.76,122.64,122.69,11910.0,113.3346,113.4455,113.3346,113.3808,11910.0
2021-02-22 15:00:00,122.71,122.79,122.63,122.69,13200.0,113.3993,113.4733,113.3254,113.3808,13200.0
2021-02-22 15:05:00,122.68,122.68,122.48,122.59,15039.0,113.3716,113.3716,113.1868,113.2884,15039.0
2021-02-22 15:10:00,122.58,122.6,122.37,122.47,26570.0,113.2792,113.2977,113.0851,113.1775,26570.0
2021-02-22 15:15:00,122.44,122.48,122.29,122.33,30136.0,113.1498,113.1868,113.0112,113.0482,30136.0
2021-02-22 15:20:00,122.33,122.38,122.26,122.31,14864.0,113.0482,113.0944,112.9835,113.0297,14864.0
2021-02-22 15:25:00,122.31,122.39,122.16,122.21,30854.0,113.0297,113.1036,112.8911,112.9373,30854.0
2021-02-22 15:30:00,122.19,122.44,122.11,122.37,40813.0,112.9188,113.1498,112.8449,113.0851,40813.0
2021-02-22 15:35:00,122.37,122.75,122.31,122.68,50615.0,113.0851,113.4363,113.0297,113.3716,50615.0
2021-02-22 15:40:00,122.69,122.74,122.36,122.4,43653.0,113.3808,113.4271,113.0759,113.1129,43653.0
2021-02-22 15:45:00,122.42,122.64,122.42,122.48,33731.0,113.1313,113.3346,113.1313,113.1868,33731.0
2021-02-22 15:50:00,122.48,122.59,122.36,122.51,51362.0,113.1868,113.2884,113.0759,113.2145,51362.0
2021-02-22 15:55:00,122.51,122.67,122.33,122.59,146408.0,113.2145,113.3624,113.0482,113.2884,146408.0
2021-02-23 09:30:00,123.74,123.74,121.51,121.58,76242.0,114.3512,114.3512,112.2904,112.3551,76242.0
2021-02-23 09:35:00,121.41,122.69,121.27,122.61,35097.0,112.198,113.3808,112.0686,113.3069,35097.0
2021-02-23 09:40:00,122.54,122.55,120.79,121.39,26048.0,113.2422,113.2515,111.625,112.1795,26048.0
2021-02-23 09:45:00,121.36,121.64,120.59,120.6,32888.0,112.1518,112.4105,111.4402,111.4494,32888.0
2021-02-23 09:50:00,120.6,122.09,120.45,121.78,41822.0,111.4494,112.8264,111.3108,112.5399,41822.0
2021-02-23 09:55:00,121.76,122.29,121.76,122.21,40394.0,112.5214,113.0112,112.5214,112.9373,40394.0
2021-02-23 10:00:00,122.19,123.07,121.78,122.87,37043.0,112.9188,113.732,112.5399,113.5472,37043.0
2021-02-23 10:05:00,122.89,123.08,122.55,123.05,37168.0,113.5657,113.7413,113.2515,113.7135,37168.0
2021-02-23 10:10:00,123.06,123.55,122.98,123.46,35561.0,113.7228,114.1756,113.6488,114.0924,35561.0
2021-02-23 10:15:00,123.45,123.57,123.19,123.33,19775.0,114.0832,114.1941,113.8429,113.9723,19775.0
2021-02-23 10:20:00,123.3,123.88,123.25,123.88,20302.0,113.9446,114.4806,113.8984,114.4806,20302.0
2021-02-23 10:25:00,123.9,124.06,123.73,123.98,40513.0,114.499,114.6469,114.3419,114.573,40513.0
2021-02-23 10:30:00,123.94,124.31,123.51,124.27,34451.0,114.536,114.8779,114.1386,114.841,34451.0
2021-02-23 10:35:00,124.27,124.43,123.8,123.8,36381.0,114.841,114.9888,114.4066,114.4066,36381.0
2021-02-23 10:40:00,123.8,123.94,123.43,123.63,56015.0,114.4066,114.536,114.0647,114.2495,56015.0
2021-02-23 10:45:00,123.62,123.87,123.5,123.59,46995.0,114.2403,114.4713,114.1294,114.2126,46995.0
2021-02-23 10:50:00,123.6,123.73,122.97,123.09,20690.0,114.2218,114.3419,113.6396,113.7505,20690.0
2021-02-23 10:55:00,123.11,123.14,122.52,122.68,26427.0,113.769,113.7967,113.2237,113.3716,26427.0
2021-02-23 11:00:00,122.72,123.28,122.51,123.28,14369.0,113.4086,113.9261,113.2145,113.9261,14369.0
2021-02-23 11:05:00,123.28,123.42,123.08,123.24,29762.0,113.9261,114.0555,113.7413,113.8891,29762.0
2021-02-23 11:10:00,123.24,123.25,122.52,122.78,38635.0,113.8891,113.8984,113.2237,113.464,38635.0
2021-02-23 11:15:00,122.8,123.02,122.35,122.53,31318.0,113.4825,113.6858,113.0666,113.233,31318.0
2021-02-23 11:20:00,122.52,122.53,122.21,122.3,34915.0,113.2237,113.233,112.9373,113.0204,34915.0
2021-02-23 11:25:00,122.3,122.34,121.98,122.28,22598.0,113.0204,113.0574,112.7247,113.002,22598.0
2021-02-23 11:30:00,122.28,122.39,122.03,122.39,18255.0,113.002,113.1036,112.7709,113.1036,18255.0
2021-02-23 11:35:00,122.42,122.46,121.87,121.92,19194.0,113.1313,113.1683,112.6231,112.6693,19194.0
2021-02-23 11:40:00,121.92,122.08,121.63,121.63,27581.0,112.6693,112.8171,112.4013,112.4013,27581.0
2021-02-23 11:45:00,121.65,121.87,121.65,121.67,17846.0,112.4198,112.6231,112.4198,112.4382,17846.0
2021-02-23 11:50:00,121.67,122.04,121.58,121.89,21217.0,112.4382,112.7802,112.3551,112.6416,21217.0
2021-02-23 11:55:00,121.88,121.89,121.69,121.79,9087.0,112.6323,112.6416,112.4567,112.5491,9087.0
2021-02-23 12:00:00,121.75,121.87,121.62,121.69,10264.0,112.5122,112.6231,112.392,112.4567,10264.0
2021-02-23 12:05:00,121.78,121.78,121.6,121.71,10891.0,112.5399,112.5399,112.3736,112.4752,10891.0
2021-02-23 12:10:00,121.67,121.95,121.67,121.79,20443.0,112.4382,112.697,112.4382,112.5491,20443.0
2021-02-23 12:15:00,121.75,121.93,121.47,121.86,11792.0,112.5122,112.6785,112.2534,112.6138,11792.0
2021-02-23 12:20:00,121.82,121.82,121.52,121.69,8062.0,112.5769,112.5769,112.2996,112.4567,8062.0
2021-02-23 12:25:00,121.69,121.97,121.69,121.91,6465.0,112.4567,112.7155,112.4567,112.66,6465.0
2021-02-23 12:30:00,121.85,122.13,121.83,122.05,9334.0,112.6046,112.8633,112.5861,112.7894,9334.0
2021-02-23 12:35:00,122.01,122.01,121.45,121.6,12924.0,112.7524,112.7524,112.2349,112.3736,12924.0
2021-02-23 12:40:00,121.56,121.82,121.56,121.81,7939.0,112.3366,112.5769,112.3366,112.5676,7939.0
2021-02-23 12:45:00,121.83,121.91,121.72,121.81,10646.0,112.5861,112.66,112.4844,112.5676,10646.0
2021-02-23 12:50:00,121.77,121.88,121.59,121.78,8504.0,112.5307,112.6323,112.3643,112.5399,8504.0
2021-02-23 12:55:00,121.85,121.86,121.27,121.34,10797.0,112.6046,112.6138,112.0686,112.1333,10797.0
2021-02-23 13:00:00,121.36,121.63,121.35,121.54,12880.0,112.1518,112.4013,112.1425,112.3181,12880.0
2021-02-23 13:05:00,121.53,121.61,121.43,121.45,7017.0,112.3089,112.3828,112.2165,112.2349,7017.0
2021-02-23 13:10:00,121.4,121.8,121.39,121.69,6629.0,112.1887,112.5584,112.1795,112.4567,6629.0
2021-02-23 13:15:00,121.72,121.75,121.53,121.63,4484.0,112.4844,112.5122,112.3089,112.4013,4484.0
2021-02-23 13:20:00,121.6,121.93,121.53,121.86,6803.0,112.3736,112.6785,112.3089,112.6138,6803.0
2021-02-23 13:25:00,121.86,121.92,121.69,121.73,6859.0,112.6138,112.6693,112.4567,112.4937,6859.0
2021-02-23 13:30:00,121.68,121.74,121.52,121.56,7367.0,112.4475,112.5029,112.2996,112.3366,7367.0
2021-02-23 13:35:00,121.57,121.78,121.47,121.78,6403.0,112.3458,112.5399,112.2534,112.5399,6403.0
2021-02-23 13:40:00,121.76,121.77,121.48,121.52,7267.0,112.5214,112.5307,112.2627,112.2996,7267.0
2021-02-23 13:45:00,121.56,121.71,121.44,121.56,12594.0,112.3366,112.4752,112.2257,112.3366,12594.0
2021-02-23 13:50:00,121.56,121.64,121.38,121.38,8277.0,112.3366,112.4105,112.1702,112.1702,8277.0
2021-02-23 13:55:00,121.37,121.64,121.36,121.48,8272.0,112.161,112.4105,112.1518,112.2627,8272.0
2021-02-23 14:00:00,121.44,121.67,121.43,121.5,10353.0,112.2257,112.4382,112.2165,112.2811,10353.0
2021-02-23 14:05:00,121.54,121.63,121.41,121.49,14996.0,112.3181,112.4013,112.198,112.2719,14996.0
2021-02-23 14:10:00,121.46,121.74,121.46,121.6,9977.0,112.2442,112.5029,112.2442,112.3736,9977.0
2021-02-23 14:15:00,121.65,121.72,121.56,121.71,11160.0,112.4198,112.4844,112.3366,112.4752,11160.0
2021-02-23 14:20:00,121.71,121.82,121.66,121.82,8742.0,112.4752,112.5769,112.429,112.5769,8742.0
2021-02-23 14:25:00,121.83,121.9,121.72,121.74,12856.0,112.5861,112.6508,112.4844,112.5029,12856.0
2021-02-23 14:30:00,121.73,121.87,121.47,121.49,23714.0,112.4937,112.6231,112.2534,112.2719,23714.0
2021-02-23 14:35:00,121.51,121.74,121.39,121.64,15932.0,112.2904,112.5029,112.1795,112.4105,15932.0
2021-02-23 14:40:00,121.67,122.06,121.67,122.06,17705.0,112.4382,112.7987,112.4382,112.7987,17705.0
2021-02-23 14:45:00,122.06,122.11,121.85,121.85,10654.0,112.7987,112.8449,112.6046,112.6046,10654.0
2021-02-23 14:50:00,121.87,122.2,121.87,122.05,20118.0,112.6231,112.928,112.6231,112.7894,20118.0
2021-02-23 14:55:00,121.99,122.06,121.92,121.98,10891.0,112.734,112.7987,112.6693,112.7247,10891.0
2021-02-23 15:00:00,121.96,122.25,121.96,122.25,12560.0,112.7062,112.9742,112.7062,112.9742,12560.0
2021-02-23 15:05:00,122.25,122.51,122.24,122.51,24303.0,112.9742,113.2145,112.965,113.2145,24303.0
2021-02-23 15:10:00,122.51,122.76,122.37,122.54,29177.0,113.2145,113.4455,113.0851,113.2422,29177.0
2021-02-23 15:15:00,122.55,122.73,122.51,122.6,21833.0,113.2515,113.4178,113.2145,113.2977,21833.0
2021-02-23 15:20:00,122.61,122.68,122.38,122.45,27887.0,113.3069,113.3716,113.0944,113.1591,27887.0
2021-02-23 15:25:00,122.44,122.61,122.44,122.51,20725.0,113.1498,113.3069,113.1498,113.2145,20725.0
2021-02-23 15:30:00,122.53,122.59,122.4,122.52,26773.0,113.233,113.2884,113.1129,113.2237,26773.0
2021-02-23 15:35:00,122.54,122.77,122.52,122.63,41730.0,113.2422,113.4548,113.2237,113.3254,41730.0
2021-02-23 15:40:00,122.57,122.83,122.56,122.71,29077.0,113.27,113.5102,113.2607,113.3993,29077.0
2021-02-23 15:45:00,122.71,122.89,122.46,122.46,56150.0,113.3993,113.5657,113.1683,113.1683,56150.0
2021-02-23 15:50:00,122.5,122.61,122.29,122.42,82204.0,113.2053,113.3069,113.0112,113.1313,82204.0
2021-02-23 15:55:00,122.41,122.66,122.37,122.55,188544.0,113.1221,113.3531,113.0851,113.2515,188544.0
2021-02-24 09:30:00,122.46,123.91,122.42,123.21,85374.0,113.1683,114.5083,113.1313,113.8614,85374.0
2021-02-24 09:35:00,123.21,123.38,122.41,122.67,34807.0,113.8614,114.0185,113.1221,113.3624,34807.0
2021-02-24 09:40:00,122.66,122.96,122.53,122.54,51092.0,113.3531,113.6304,113.233,113.2422,51092.0
2021-02-24 09:45:00,122.54,123.31,122.45,123.12,37684.0,113.2422,113.9538,113.1591,113.7782,37684.0
2021-02-24 09:50:00,123.05,123.08,122.39,122.54,36859.0,113.7135,113.7413,113.1036,113.2422,36859.0
2021-02-24 09:55:00,122.59,123.23,122.52,123.23,50867.0,113.2884,113.8799,113.2237,113.8799,50867.0
2021-02-24 10:00:00,123.2,123.46,122.78,122.92,31917.0,113.8522,114.0924,113.464,113.5934,31917.0
2021-02-24 10:05:00,123.0,123.0,122.46,122.55,25398.0,113.6673,113.6673,113.1683,113.2515,25398.0
2021-02-24 10:10:00,122.54,122.75,122.35,122.73,20209.0,113.2422,113.4363,113.0666,113.4178,20209.0
2021-02-24 10:15:00,122.81,123.2,122.77,122.87,24456.0,113.4917,113.8522,113.4548,113.5472,24456.0
2021-02-24 10:20:00,122.91,123.2,122.78,123.2,27771.0,113.5842,113.8522,113.464,113.8522,27771.0
2021-02-24 10:25:00,123.15,123.28,122.97,123.21,13475.0,113.8059,113.9261,113.6396,113.8614,13475.0
2021-02-24 10:30:00,123.06,123.44,122.87,123.25,23108.0,113.7228,114.0739,113.5472,113.8984,23108.0
2021-02-24 10:35:00,123.15,123.7,123.07,123.66,22403.0,113.8059,114.3142,113.732,114.2773,22403.0
2021-02-24 10:40:00,123.59,123.98,123.59,123.89,10462.0,114.2126,114.573,114.2126,114.4898,10462.0
2021-02-24 10:45:00,123.85,124.04,123.71,123.73,16261.0,114.4528,114.6284,114.3235,114.3419,16261.0
2021-02-24 10:50:00,123.74,123.74,123.29,123.37,21799.0,114.3512,114.3512,113.9353,114.0093,21799.0
2021-02-24 10:55:00,123.38,123.73,123.28,123.36,46737.0,114.0185,114.3419,113.9261,114.0,46737.0
2021-02-24 11:00:00,123.41,123.47,123.22,123.44,67860.0,114.0462,114.1017,113.8706,114.0739,67860.0
2021-02-24 11:05:00,123.48,123.72,123.47,123.59,42563.0,114.1109,114.3327,114.1017,114.2126,42563.0
2021-02-24 11:10:00,123.6,123.65,123.41,123.5,56523.0,114.2218,114.268,114.0462,114.1294,56523.0
2021-02-24 11:15:00,123.5,123.86,123.39,123.69,45881.0,114.1294,114.4621,114.0277,114.305,45881.0
2021-02-24 11:20:00,123.7,124.14,123.7,124.14,40110.0,114.3142,114.7208,114.3142,114.7208,40110.0
2021-02-24 11:25:00,124.12,124.64,124.06,124.52,23415.0,114.7023,115.1829,114.6469,115.072,23415.0
2021-02-24 11:30:00,124.52,124.6,124.24,124.49,26831.0,115.072,115.1459,114.8132,115.0443,26831.0
2021-02-24 11:35:00,124.47,124.66,124.41,124.63,17991.0,115.0258,115.2014,114.9703,115.1737,17991.0
2021-02-24 11:40:00,124.59,124.6,124.44,124.53,13420.0,115.1367,115.1459,114.9981,115.0812,13420.0
2021-02-24 11:45:00,124.54,124.72,124.46,124.64,27965.0,115.0905,115.2568,115.0166,115.1829,27965.0
2021-02-24 11:50:00,124.68,124.82,124.51,124.56,12740.0,115.2199,115.3492,115.0628,115.109,12740.0
2021-02-24 11:55:00,124.58,124.92,124.53,124.92,15019.0,115.1274,115.4416,115.0812,115.4416,15019.0
2021-02-24 12:00:00,124.92,125.1,124.9,125.04,35620.0,115.4416,115.608,115.4232,115.5525,35620.0
2021-02-24 12:05:00,125.03,125.06,124.65,124.7,12966.0,115.5433,115.571,115.1921,115.2383,12966.0
2021-02-24 12:10:00,124.7,124.91,124.7,124.82,9400.0,115.2383,115.4324,115.2383,115.3492,9400.0
2021-02-24 12:15:00,124.81,125.01,124.78,124.85,13908.0,115.34,115.5248,115.3123,115.377,13908.0
2021-02-24 12:20:00,124.82,125.29,124.82,125.27,24910.0,115.3492,115.7836,115.3492,115.7651,24910.0
2021-02-24 12:25:00,125.24,125.54,125.22,125.41,19474.0,115.7374,116.0146,115.7189,115.8945,19474.0
2021-02-24 12:30:00,125.42,125.53,125.24,125.29,28047.0,115.9037,116.0054,115.7374,115.7836,28047.0
2021-02-24 12:35:00,125.28,125.75,125.28,125.67,17971.0,115.7743,116.2087,115.7743,116.1347,17971.0
2021-02-24 12:40:00,125.65,125.65,125.16,125.21,17227.0,116.1163,116.1163,115.6634,115.7096,17227.0
2021-02-24 12:45:00,125.2,125.3,125.0,125.1,16186.0,115.7004,115.7928,115.5156,115.608,16186.0
2021-02-24 12:50:00,125.08,125.08,124.9,124.96,14395.0,115.5895,115.5895,115.4232,115.4786,14395.0
2021-02-24 12:55:00,124.9,125.08,124.81,124.84,19637.0,115.4232,115.5895,115.34,115.3677,19637.0
2021-02-24 13:00:00,124.87,124.92,124.64,124.71,17558.0,115.3954,115.4416,115.1829,115.2476,17558.0
2021-02-24 13:05:00,124.69,124.8,124.64,124.65,10545.0,115.2291,115.3308,115.1829,115.1921,10545.0
2021-02-24 13:10:00,124.65,124.81,124.65,124.71,14662.0,115.1921,115.34,115.1921,115.2476,14662.0
2021-02-24 13:15:00,124.72,124.83,124.7,124.79,16059.0,115.2568,115.3585,115.2383,115.3215,16059.0
2021-02-24 13:20:00,124.8,124.95,124.69,124.9,20125.0,115.3308,115.4694,115.2291,115.4232,20125.0
2021-02-24 13:25:00,124.89,124.95,124.72,124.72,18408.0,115.4139,115.4694,115.2568,115.2568,18408.0
2021-02-24 13:30:00,124.74,124.84,124.65,124.75,30236.0,115.2753,115.3677,115.1921,115.2845,30236.0
2021-02-24 13:35:00,124.74,124.9,124.7,124.83,30326.0,115.2753,115.4232,115.2383,115.3585,30326.0
2021-02-24 13:40:00,124.87,124.93,124.78,124.82,14993.0,115.3954,115.4509,115.3123,115.3492,14993.0
2021-02-24 13:45:00,124.81,124.82,124.44,124.49,34248.0,115.34,115.3492,114.9981,115.0443,34248.0
2021-02-24 13:50:00,124.5,124.66,124.49,124.51,28866.0,115.0535,115.2014,115.0443,115.0628,28866.0
2021-02-24 13:55:00,124.54,124.86,124.53,124.83,28186.0,115.0905,115.3862,115.0812,115.3585,28186.0
2021-02-24 14:00:00,124.86,124.89,124.61,124.61,25952.0,115.3862,115.4139,115.1552,115.1552,25952.0
2021-02-24 14:05:00,124.58,124.89,124.56,124.81,19618.0,115.1274,115.4139,115.109,115.34,19618.0
2021-02-24 14:10:00,124.8,124.84,124.68,124.8,24644.0,115.3308,115.3677,115.2199,115.3308,24644.0
2021-02-24 14:15:00,124.85,124.94,124.78,124.91,61747.0,115.377,115.4601,115.3123,115.4324,61747.0
2021-02-24 14:20:00,124.89,124.89,124.57,124.73,14546.0,115.4139,115.4139,115.1182,115.2661,14546.0
2021-02-24 14:25:00,124.74,124.85,124.66,124.74,18528.0,115.2753,115.377,115.2014,115.2753,18528.0
2021-02-24 14:30:00,124.8,124.9,124.7,124.82,16997.0,115.3308,115.4232,115.2383,115.3492,16997.0
2021-02-24 14:35:00,124.85,124.89,124.71,124.83,23137.0,115.377,115.4139,115.2476,115.3585,23137.0
2021-02-24 14:40:00,124.82,124.89,124.74,124.78,13727.0,115.3492,115.4139,115.2753,115.3123,13727.0
2021-02-24 14:45:00,124.76,124.83,124.5,124.56,31237.0,115.2938,115.3585,115.0535,115.109,31237.0
2021-02-24 14:50:00,124.57,124.64,124.48,124.6,51004.0,115.1182,115.1829,115.035,115.1459,51004.0
2021-02-24 14:55:00,124.62,124.64,124.41,124.42,18815.0,115.1644,115.1829,114.9703,114.9796,18815.0
2021-02-24 15:00:00,124.43,124.53,124.2,124.22,31262.0,114.9888,115.0812,114.7763,114.7948,31262.0
2021-02-24 15:05:00,124.27,124.4,124.25,124.28,22513.0,114.841,114.9611,114.8225,114.8502,22513.0
2021-02-24 15:10:00,124.31,124.4,124.25,124.27,15290.0,114.8779,114.9611,114.8225,114.841,15290.0
2021-02-24 15:15:00,124.28,124.59,124.28,124.55,16392.0,114.8502,115.1367,114.8502,115.0997,16392.0
2021-02-24 15:20:00,124.55,124.61,124.43,124.47,32714.0,115.0997,115.1552,114.9888,115.0258,32714.0
2021-02-24 15:25:00,124.48,124.61,124.39,124.51,27727.0,115.035,115.1552,114.9519,115.0628,27727.0
2021-02-24 15:30:00,124.51,124.6,124.38,124.56,58957.0,115.0628,115.1459,114.9426,115.109,58957.0
2021-02-24 15:35:00,124.61,124.61,124.41,124.55,24416.0,115.1552,115.1552,114.9703,115.0997,24416.0
2021-02-24 15:40:00,124.54,124.59,124.13,124.34,91787.0,115.0905,115.1367,114.7116,114.9057,91787.0
2021-02-24 15:45:00,124.32,124.65,124.25,124.53,64305.0,114.8872,115.1921,114.8225,115.0812,64305.0
2021-02-24 15:50:00,124.54,124.89,124.49,124.71,102845.0,115.0905,115.4139,115.0443,115.2476,102845.0
2021-02-24 15:55:00,124.7,124.8,124.46,124.47,121581.0,115.2383,115.3308,115.0166,115.0258,121581.0
2021-02-25 09:30:00,125.48,125.71,123.64,124.82,119153.0,115.9592,116.1717,114.2588,115.3492,119153.0
2021-02-25 09:35:00,124.96,125.04,124.5,124.82,52299.0,115.4786,115.5525,115.0535,115.3492,52299.0
2021-02-25 09:40:00,124.81,125.09,124.67,124.76,14770.0,115.34,115.5987,115.2106,115.2938,14770.0
2021-02-25 09:45:00,124.75,124.75,124.18,124.36,16895.0,115.2845,115.2845,114.7578,114.9241,16895.0
2021-02-25 09:50:00,124.36,124.85,124.06,124.08,73058.0,114.9241,115.377,114.6469,114.6654,73058.0
2021-02-25 09:55:00,124.1,124.54,123.98,124.32,34625.0,114.6839,115.0905,114.573,114.8872,34625.0
2021-02-25 10:00:00,124.32,124.33,123.58,123.62,42309.0,114.8872,114.8964,114.2033,114.2403,42309.0
2021-02-25 10:05:00,123.63,123.65,123.05,123.32,55371.0,114.2495,114.268,113.7135,113.963,55371.0
2021-02-25 10:10:00,123.37,123.47,123.12,123.17,50292.0,114.0093,114.1017,113.7782,113.8244,50292.0
2021-02-25 10:15:00,123.18,123.3,122.83,123.12,31100.0,113.8337,113.9446,113.5102,113.7782,31100.0
2021-02-25 10:20:00,123.08,123.33,122.92,123.04,34582.0,113.7413,113.9723,113.5934,113.7043,34582.0
2021-02-25 10:25:00,123.09,123.18,122.74,122.91,29505.0,113.7505,113.8337,113.4271,113.5842,29505.0
2021-02-25 10:30:00,122.93,122.93,122.41,122.72,26047.0,113.6026,113.6026,113.1221,113.4086,26047.0
2021-02-25 10:35:00,122.68,122.74,122.23,122.31,37999.0,113.3716,113.4271,112.9558,113.0297,37999.0
2021-02-25 10:40:00,122.31,122.93,122.23,122.81,26707.0,113.0297,113.6026,112.9558,113.4917,26707.0
2021-02-25 10:45:00,122.77,122.77,122.15,122.27,36686.0,113.4548,113.4548,112.8818,112.9927,36686.0
2021-02-25 10:50:00,122.17,122.26,121.96,122.15,22643.0,112.9003,112.9835,112.7062,112.8818,22643.0
2021-02-25 10:55:00,122.16,122.51,122.06,122.4,18288.0,112.8911,113.2145,112.7987,113.1129,18288.0
2021-02-25 11:00:00,122.4,122.75,122.37,122.61,18632.0,113.1129,113.4363,113.0851,113.3069,18632.0
2021-02-25 11:05:00,122.58,122.73,122.31,122.6,24886.0,113.2792,113.4178,113.0297,113.2977,24886.0
2021-02-25 11:10:00,122.62,122.62,122.29,122.36,31369.0,113.3162,113.3162,113.0112,113.0759,31369.0
2021-02-25 11:15:00,122.33,122.62,122.19,122.39,15617.0,113.0482,113.3162,112.9188,113.1036,15617.0
2021-02-25 11:20:00,122.37,122.41,122.12,122.28,18454.0,113.0851,113.1221,112.8541,113.002,18454.0
2021-02-25 11:25:00,122.32,122.32,122.05,122.2,12564.0,113.0389,113.0389,112.7894,112.928,12564.0
2021-02-25 11:30:00,122.17,122.24,121.94,122.07,20342.0,112.9003,112.965,112.6878,112.8079,20342.0
2021-02-25 11:35:00,122.03,122.25,121.91,122.19,12090.0,112.7709,112.9742,112.66,112.9188,12090.0
2021-02-25 11:40:00,122.2,122.27,122.01,122.03,9019.0,112.928,112.9927,112.7524,112.7709,9019.0
2021-02-25 11:45:00,122.06,122.06,121.51,121.73,24107.0,112.7987,112.7987,112.2904,112.4937,24107.0
2021-02-25 11:50:00,121.74,122.04,121.65,121.98,44086.0,112.5029,112.7802,112.4198,112.7247,44086.0
2021-02-25 11:55:00,121.99,122.15,121.73,121.89,18003.0,112.734,112.8818,112.4937,112.6416,18003.0
2021-02-25 12:00:00,121.88,121.88,121.17,121.42,39789.0,112.6323,112.6323,111.9762,112.2072,39789.0
2021-02-25 12:05:00,121.4,121.45,121.22,121.29,24792.0,112.1887,112.2349,112.0224,112.0871,24792.0
2021-02-25 12:10:00,121.3,121.38,120.89,121.26,83822.0,112.0963,112.1702,111.7174,112.0594,83822.0
2021-02-25 12:15:00,121.21,121.54,121.16,121.19,17056.0,112.0131,112.3181,111.9669,111.9947,17056.0
2021-02-25 12:20:00,121.19,121.45,121.03,121.33,16272.0,111.9947,112.2349,111.8468,112.124,16272.0
2021-02-25 12:25:00,121.32,121.32,120.89,120.96,17995.0,112.1148,112.1148,111.7174,111.7821,17995.0
2021-02-25 12:30:00,120.96,120.96,120.67,120.84,12722.0,111.7821,111.7821,111.5141,111.6712,12722.0
2021-02-25 12:35:00,120.87,121.24,120.7,121.19,18072.0,111.6989,112.0409,111.5418,111.9947,18072.0
2021-02-25 12:40:00,121.18,121.18,120.98,121.08,11715.0,111.9854,111.9854,111.8006,111.893,11715.0
2021-02-25 12:45:00,121.17,121.22,120.89,121.03,9352.0,111.9762,112.0224,111.7174,111.8468,9352.0
2021-02-25 12:50:00,120.98,120.98,120.46,120.46,11192.0,111.8006,111.8006,111.3201,111.3201,11192.0
2021-02-25 12:55:00,120.47,120.49,120.03,120.21,35058.0,111.3293,111.3478,110.9227,111.089,35058.0
2021-02-25 13:00:00,120.16,120.53,119.84,120.16,24350.0,111.0428,111.3847,110.7471,111.0428,24350.0
2021-02-25 13:05:00,120.23,120.3,119.89,120.22,17060.0,111.1075,111.1722,110.7933,111.0983,17060.0
2021-02-25 13:10:00,120.23,120.39,120.05,120.39,16491.0,111.1075,111.2554,110.9412,111.2554,16491.0
2021-02-25 13:15:00,120.38,120.73,120.07,120.72,27134.0,111.2461,111.5696,110.9596,111.5603,27134.0
2021-02-25 13:20:00,120.73,121.11,120.73,121.09,28689.0,111.5696,111.9207,111.5696,111.9023,28689.0
2021-02-25 13:25:00,121.04,121.14,120.82,120.89,20721.0,111.856,111.9485,111.6527,111.7174,20721.0
2021-02-25 13:30:00,120.9,121.11,120.77,120.85,19655.0,111.7267,111.9207,111.6065,111.6805,19655.0
2021-02-25 13:35:00,120.84,121.14,120.59,121.09,19310.0,111.6712,111.9485,111.4402,111.9023,19310.0
2021-02-25 13:40:00,121.08,121.22,120.92,121.19,30577.0,111.893,112.0224,111.7451,111.9947,30577.0
2021-02-25 13:45:00,121.14,121.14,120.85,120.99,33243.0,111.9485,111.9485,111.6805,111.8098,33243.0
2021-02-25 13:50:00,121.0,121.05,120.62,120.78,21564.0,111.8191,111.8653,111.4679,111.6158,21564.0
2021-02-25 13:55:00,120.79,120.93,120.65,120.9,16995.0,111.625,111.7544,111.4956,111.7267,16995.0
2021-02-25 14:00:00,120.87,120.99,120.7,120.94,28321.0,111.6989,111.8098,111.5418,111.7636,28321.0
2021-02-25 14:05:00,120.91,121.23,120.87,121.19,15776.0,111.7359,112.0316,111.6989,111.9947,15776.0
2021-02-25 14:10:00,121.17,121.26,120.98,120.98,13104.0,111.9762,112.0594,111.8006,111.8006,13104.0
2021-02-25 14:15:00,121.0,121.44,121.0,121.42,28274.0,111.8191,112.2257,111.8191,112.2072,28274.0
2021-02-25 14:20:00,121.45,121.49,121.25,121.48,33939.0,112.2349,112.2719,112.0501,112.2627,33939.0
2021-02-25 14:25:00,121.48,121.48,121.17,121.25,29062.0,112.2627,112.2627,111.9762,112.0501,29062.0
2021-02-25 14:30:00,121.22,121.45,121.08,121.09,112104.0,112.0224,112.2349,111.893,111.9023,112104.0
2021-02-25 14:35:00,121.06,121.21,120.89,120.96,19814.0,111.8745,112.0131,111.7174,111.7821,19814.0
2021-02-25 14:40:00,120.93,121.19,120.93,121.07,13223.0,111.7544,111.9947,111.7544,111.8838,13223.0
2021-02-25 14:45:00,121.07,121.08,120.7,120.79,15918.0,111.8838,111.893,111.5418,111.625,15918.0
2021-02-25 14:50:00,120.81,121.12,120.74,120.8,16012.0,111.6435,111.93,111.5788,111.6343,16012.0
2021-02-25 14:55:00,120.82,120.88,120.63,120.67,14900.0,111.6527,111.7082,111.4772,111.5141,14900.0
2021-02-25 15:00:00,120.63,120.83,120.52,120.55,27615.0,111.4772,111.662,111.3755,111.4032,27615.0
2021-02-25 15:05:00,120.56,120.63,120.2,120.24,38897.0,111.4125,111.4772,111.0798,111.1167,38897.0
2021-02-25 15:10:00,120.23,120.52,120.09,120.16,36605.0,111.1075,111.3755,110.9781,111.0428,36605.0
2021-02-25 15:15:00,120.13,120.13,119.62,119.85,50729.0,111.0151,111.0151,110.5438,110.7563,50729.0
2021-02-25 15:20:00,119.86,120.13,119.6,119.67,81695.0,110.7656,111.0151,110.5253,110.59,81695.0
2021-02-25 15:25:00,119.66,119.97,119.55,119.65,47360.0,110.5808,110.8672,110.4791,110.5715,47360.0
2021-02-25 15:30:00,119.65,119.98,119.34,119.34,48472.0,110.5715,110.8765,110.285,110.285,48472.0
2021-02-25 15:35:00,119.34,119.41,118.88,119.3,64809.0,110.285,110.3497,109.8599,110.2481,64809.0
2021-02-25 15:40:00,119.3,119.55,118.91,119.42,74590.0,110.2481,110.4791,109.8877,110.359,74590.0
2021-02-25 15:45:00,119.44,119.88,119.41,119.71,156717.0,110.3774,110.7841,110.3497,110.627,156717.0
2021-02-25 15:50:00,119.67,119.72,119.13,119.49,115395.0,110.59,110.6362,110.091,110.4237,115395.0
2021-02-25 15:55:00,119.46,119.55,119.19,119.24,246962.0,110.3959,110.4791,110.1464,110.1926,246962.0
2021-02-26 09:30:00,119.53,119.9,118.61,119.08,66156.0,110.4606,110.8025,109.6104,110.0448,66156.0
2021-02-26 09:35:00,119.08,119.54,118.52,119.28,30016.0,110.0448,110.4699,109.5273,110.2296,30016.0
2021-02-26 09:40:00,119.16,119.57,118.57,119.15,63260.0,110.1187,110.4976,109.5735,110.1094,63260.0
2021-02-26 09:45:00,119.17,119.83,119.14,119.21,83854.0,110.1279,110.7379,110.1002,110.1649,83854.0
2021-02-26 09:50:00,119.15,119.29,118.6,118.82,40388.0,110.1094,110.2388,109.6012,109.8045,40388.0
2021-02-26 09:55:00,118.79,118.88,118.0,118.03,45873.0,109.7768,109.8599,109.0467,109.0744,45873.0
2021-02-26 10:00:00,118.04,118.47,117.55,118.34,58193.0,109.0837,109.481,108.6308,109.3609,58193.0
2021-02-26 10:05:00,118.3,118.44,117.31,117.48,37423.0,109.3239,109.4533,108.4091,108.5662,37423.0
2021-02-26 10:10:00,117.34,117.8,117.25,117.58,85236.0,108.4368,108.8619,108.3536,108.6586,85236.0
2021-02-26 10:15:00,117.56,117.64,116.8,117.0,68467.0,108.6401,108.714,107.9378,108.1226,68467.0
2021-02-26 10:20:00,117.03,117.26,116.79,116.83,39911.0,108.1503,108.3629,107.9285,107.9655,39911.0
2021-02-26 10:25:00,116.8,117.43,116.67,116.83,41872.0,107.9378,108.52,107.8176,107.9655,41872.0
2021-02-26 10:30:00,116.83,117.5,116.77,117.21,40339.0,107.9655,108.5846,107.91,108.3166,40339.0
2021-02-26 10:35:00,117.28,117.96,117.03,117.92,52366.0,108.3813,109.0097,108.1503,108.9728,52366.0
2021-02-26 10:40:00,117.73,118.04,117.48,117.9,30786.0,108.7972,109.0837,108.5662,108.9543,30786.0
2021-02-26 10:45:00,117.87,118.41,117.45,118.34,49304.0,108.9266,109.4256,108.5384,109.3609,49304.0
2021-02-26 10:50:00,118.32,118.32,117.75,117.9,32326.0,109.3424,109.3424,108.8157,108.9543,32326.0
2021-02-26 10:55:00,117.95,118.03,117.44,117.52,34959.0,109.0005,109.0744,108.5292,108.6031,34959.0
2021-02-26 11:00:00,117.57,118.22,117.41,118.17,35870.0,108.6493,109.25,108.5015,109.2038,35870.0
2021-02-26 11:05:00,118.21,118.64,118.17,118.47,30900.0,109.2408,109.6381,109.2038,109.481,30900.0
2021-02-26 11:10:00,118.51,118.6,118.18,118.52,37038.0,109.518,109.6012,109.213,109.5273,37038.0
2021-02-26 11:15:00,118.5,119.01,118.48,118.58,39966.0,109.5088,109.9801,109.4903,109.5827,39966.0
2021-02-26 11:20:00,118.64,119.04,118.51,118.59,48365.0,109.6381,110.0078,109.518,109.5919,48365.0
2021-02-26 11:25:00,118.59,119.08,118.59,118.81,30667.0,109.5919,110.0448,109.5919,109.7952,30667.0
2021-02-26 11:30:00,118.72,119.35,118.72,119.28,20926.0,109.7121,110.2943,109.7121,110.2296,20926.0
2021-02-26 11:35:00,119.23,119.59,119.23,119.55,23569.0,110.1834,110.5161,110.1834,110.4791,23569.0
2021-02-26 11:40:00,119.58,119.95,119.48,119.54,31022.0,110.5068,110.8487,110.4144,110.4699,31022.0
2021-02-26 11:45:00,119.54,119.54,119.22,119.47,22411.0,110.4699,110.4699,110.1741,110.4052,22411.0
2021-02-26 11:50:00,119.47,119.55,119.03,119.16,31034.0,110.4052,110.4791,109.9986,110.1187,31034.0
2021-02-26 11:55:00,119.16,119.64,119.15,119.64,9285.0,110.1187,110.5623,110.1094,110.5623,9285.0
2021-02-26 12:00:00,119.64,119.97,119.56,119.92,16267.0,110.5623,110.8672,110.4883,110.821,16267.0
2021-02-26 12:05:00,119.91,120.1,119.67,120.03,21572.0,110.8118,110.9874,110.59,110.9227,21572.0
2021-02-26 12:10:00,120.01,120.2,119.88,120.13,17677.0,110.9042,111.0798,110.7841,111.0151,17677.0
2021-02-26 12:15:00,120.18,120.34,120.08,120.34,8448.0,111.0613,111.2092,110.9689,111.2092,8448.0
2021-02-26 12:20:00,120.37,120.42,120.18,120.35,14036.0,111.2369,111.2831,111.0613,111.2184,14036.0
2021-02-26 12:25:00,120.36,120.5,120.09,120.14,11509.0,111.2276,111.357,110.9781,111.0243,11509.0
2021-02-26 12:30:00,120.23,120.49,120.2,120.44,11809.0,111.1075,111.3478,111.0798,111.3016,11809.0
2021-02-26 12:35:00,120.41,120.61,120.27,120.36,12296.0,111.2738,111.4587,111.1445,111.2276,12296.0
2021-02-26 12:40:00,120.34,120.43,120.06,120.06,19477.0,111.2092,111.2923,110.9504,110.9504,19477.0
2021-02-26 12:45:00,120.13,120.16,119.83,119.95,11055.0,111.0151,111.0428,110.7379,110.8487,11055.0
2021-02-26 12:50:00,119.92,120.33,119.84,120.03,10631.0,110.821,111.1999,110.7471,110.9227,10631.0
2021-02-26 12:55:00,120.01,120.01,119.61,119.75,12003.0,110.9042,110.9042,110.5345,110.6639,12003.0
2021-02-26 13:00:00,119.72,119.76,119.28,119.46,11568.0,110.6362,110.6732,110.2296,110.3959,11568.0
2021-02-26 13:05:00,119.39,119.72,119.28,119.67,12134.0,110.3312,110.6362,110.2296,110.59,12134.0
2021-02-26 13:10:00,119.62,119.86,119.56,119.83,8490.0,110.5438,110.7656,110.4883,110.7379,8490.0
2021-02-26 13:15:00,119.81,120.04,119.75,120.02,11364.0,110.7194,110.9319,110.6639,110.9134,11364.0
2021-02-26 13:20:00,120.05,120.33,120.0,120.22,10988.0,110.9412,111.1999,110.895,111.0983,10988.0
2021-02-26 13:25:00,120.24,120.31,120.06,120.1,10647.0,111.1167,111.1814,110.9504,110.9874,10647.0
2021-02-26 13:30:00,120.13,120.16,119.58,119.66,28644.0,111.0151,111.0428,110.5068,110.5808,28644.0
2021-02-26 13:35:00,119.61,120.04,119.55,119.76,31021.0,110.5345,110.9319,110.4791,110.6732,31021.0
2021-02-26 13:40:00,119.73,120.06,119.73,120.05,15144.0,110.6454,110.9504,110.6454,110.9412,15144.0
2021-02-26 13:45:00,120.07,120.31,119.57,119.77,19130.0,110.9596,111.1814,110.4976,110.6824,19130.0
2021-02-26 13:50:00,119.77,119.86,119.62,119.83,17288.0,110.6824,110.7656,110.5438,110.7379,17288.0
2021-02-26 13:55:00,119.8,120.26,119.75,120.0,18731.0,110.7101,111.1352,110.6639,110.895,18731.0
2021-02-26 14:00:00,119.98,120.38,119.95,120.01,23366.0,110.8765,111.2461,110.8487,110.9042,23366.0
2021-02-26 14:05:00,120.09,120.2,119.93,120.15,21587.0,110.9781,111.0798,110.8303,111.0336,21587.0
2021-02-26 14:10:00,120.11,120.13,119.85,119.86,18003.0,110.9966,111.0151,110.7563,110.7656,18003.0
2021-02-26 14:15:00,119.76,119.96,119.49,119.52,16470.0,110.6732,110.858,110.4237,110.4514,16470.0
2021-02-26 14:20:00,119.56,119.83,119.44,119.62,23603.0,110.4883,110.7379,110.3774,110.5438,23603.0
2021-02-26 14:25:00,119.61,119.87,119.58,119.74,28254.0,110.5345,110.7748,110.5068,110.6547,28254.0
2021-02-26 14:30:00,119.73,119.89,119.58,119.76,14465.0,110.6454,110.7933,110.5068,110.6732,14465.0
2021-02-26 14:35:00,119.68,119.76,119.55,119.67,10776.0,110.5992,110.6732,110.4791,110.59,10776.0
2021-02-26 14:40:00,119.61,119.71,119.46,119.61,13773.0,110.5345,110.627,110.3959,110.5345,13773.0
2021-02-26 14:45:00,119.68,120.11,119.68,120.0,26348.0,110.5992,110.9966,110.5992,110.895,26348.0
2021-02-26 14:50:00,119.97,119.97,119.75,119.84,21867.0,110.8672,110.8672,110.6639,110.7471,21867.0
2021-02-26 14:55:00,119.99,120.03,119.84,120.03,14267.0,110.8857,110.9227,110.7471,110.9227,14267.0
2021-02-26 15:00:00,120.09,120.42,120.03,120.37,19376.0,110.9781,111.2831,110.9227,111.2369,19376.0
2021-02-26 15:05:00,120.33,120.7,120.31,120.65,31793.0,111.1999,111.5418,111.1814,111.4956,31793.0
2021-02-26 15:10:00,120.67,120.69,120.3,120.36,18537.0,111.5141,111.5326,111.1722,111.2276,18537.0
2021-02-26 15:15:00,120.37,120.73,120.37,120.67,23347.0,111.2369,111.5696,111.2369,111.5141,23347.0
2021-02-26 15:20:00,120.68,120.78,120.42,120.42,37713.0,111.5234,111.6158,111.2831,111.2831,37713.0
2021-02-26 15:25:00,120.4,120.42,119.86,119.95,21348.0,111.2646,111.2831,110.7656,110.8487,21348.0
2021-02-26 15:30:00,119.95,120.3,119.94,120.3,23663.0,110.8487,111.1722,110.8395,111.1722,23663.0
2021-02-26 15:35:00,120.3,120.42,120.17,120.27,25262.0,111.1722,111.2831,111.0521,111.1445,25262.0
2021-02-26 15:40:00,120.24,120.71,120.17,120.52,34936.0,111.1167,111.5511,111.0521,111.3755,34936.0
2021-02-26 15:45:00,120.56,121.24,120.56,121.14,48654.0,111.4125,112.0409,111.4125,111.9485,48654.0
2021-02-26 15:50:00,121.05,121.32,120.36,120.36,80982.0,111.8653,112.1148,111.2276,111.2276,80982.0
2021-02-26 15:55:00,120.34,120.58,120.04,120.18,224151.0,111.2092,111.4309,110.9319,111.0613,224151.0
2021-03-01 09:30:00,122.38,123.81,121.87,123.38,93290.0,113.0944,114.4159,112.6231,114.0185,93290.0
2021-03-01 09:35:00,123.34,123.72,123.29,123.37,38346.0,113.9815,114.3327,113.9353,114.0093,38346.0
2021-03-01 09:40:00,123.36,124.06,123.13,123.83,30789.0,114.0,114.6469,113.7875,114.4344,30789.0
2021-03-01 09:45:00,123.87,123.91,123.43,123.47,16425.0,114.4713,114.5083,114.0647,114.1017,16425.0
2021-03-01 09:50:00,123.42,123.48,123.01,123.24,23053.0,114.0555,114.1109,113.6766,113.8891,23053.0
2021-03-01 09:55:00,123.28,123.57,123.21,123.52,20049.0,113.9261,114.1941,113.8614,114.1479,20049.0
2021-03-01 10:00:00,123.52,123.74,123.04,123.58,23870.0,114.1479,114.3512,113.7043,114.2033,23870.0
2021-03-01 10:05:00,123.53,123.84,123.4,123.48,24066.0,114.1571,114.4436,114.037,114.1109,24066.0
2021-03-01 10:10:00,123.41,123.6,123.36,123.59,18531.0,114.0462,114.2218,114.0,114.2126,18531.0
2021-03-01 10:15:00,123.64,123.95,123.39,123.45,28731.0,114.2588,114.5452,114.0277,114.0832,28731.0
2021-03-01 10:20:00,123.39,123.45,123.16,123.23,24906.0,114.0277,114.0832,113.8152,113.8799,24906.0
2021-03-01 10:25:00,123.23,123.3,122.81,122.96,14603.0,113.8799,113.9446,113.4917,113.6304,14603.0
2021-03-01 10:30:00,122.98,123.19,122.95,123.07,16698.0,113.6488,113.8429,113.6211,113.732,16698.0
2021-03-01 10:35:00,123.07,123.57,123.06,123.5,27026.0,113.732,114.1941,113.7228,114.1294,27026.0
2021-03-01 10:40:00,123.48,123.63,123.28,123.45,14901.0,114.1109,114.2495,113.9261,114.0832,14901.0
2021-03-01 10:45:00,123.45,123.45,123.08,123.26,11175.0,114.0832,114.0832,113.7413,113.9076,11175.0
2021-03-01 10:50:00,123.29,123.32,123.05,123.22,15242.0,113.9353,113.963,113.7135,113.8706,15242.0
2021-03-01 10:55:00,123.23,123.33,123.1,123.27,20308.0,113.8799,113.9723,113.7597,113.9168,20308.0
2021-03-01 11:00:00,123.25,123.36,122.89,122.99,57414.0,113.8984,114.0,113.5657,113.6581,57414.0
2021-03-01 11:05:00,123.0,123.01,122.84,122.98,13657.0,113.6673,113.6766,113.5195,113.6488,13657.0
2021-03-01 11:10:00,122.97,123.14,122.89,123.06,7276.0,113.6396,113.7967,113.5657,113.7228,7276.0
2021-03-01 11:15:00,123.1,123.35,123.1,123.22,17564.0,113.7597,113.9908,113.7597,113.8706,17564.0
2021-03-01 11:20:00,123.2,123.38,123.16,123.22,12652.0,113.8522,114.0185,113.8152,113.8706,12652.0
2021-03-01 11:25:00,123.26,123.33,123.18,123.32,8215.0,113.9076,113.9723,113.8337,113.963,8215.0
2021-03-01 11:30:00,123.37,123.38,123.19,123.25,17439.0,114.0093,114.0185,113.8429,113.8984,17439.0
2021-03-01 11:35:00,123.26,123.53,123.21,123.48,12720.0,113.9076,114.1571,113.8614,114.1109,12720.0
2021-03-01 11:40:00,123.48,123.55,123.4,123.5,13058.0,114.1109,114.1756,114.037,114.1294,13058.0
2021-03-01 11:45:00,123.48,123.48,123.07,123.14,18971.0,114.1109,114.1109,113.732,113.7967,18971.0
2021-03-01 11:50:00,123.17,123.27,123.09,123.24,15703.0,113.8244,113.9168,113.7505,113.8891,15703.0
2021-03-01 11:55:00,123.24,123.37,123.13,123.25,12097.0,113.8891,114.0093,113.7875,113.8984,12097.0
2021-03-01 12:00:00,123.27,123.34,123.18,123.18,12840.0,113.9168,113.9815,113.8337,113.8337,12840.0
2021-03-01 12:05:00,123.17,123.34,123.15,123.34,9995.0,113.8244,113.9815,113.8059,113.9815,9995.0
2021-03-01 12:10:00,123.34,123.41,123.23,123.31,17363.0,113.9815,114.0462,113.8799,113.9538,17363.0
2021-03-01 12:15:00,123.29,123.33,123.14,123.29,21643.0,113.9353,113.9723,113.7967,113.9353,21643.0
2021-03-01 12:20:00,123.26,123.41,123.2,123.32,10840.0,113.9076,114.0462,113.8522,113.963,10840.0
2021-03-01 12:25:00,123.26,123.35,123.25,123.31,7488.0,113.9076,113.9908,113.8984,113.9538,7488.0
2021-03-01 12:30:00,123.29,123.37,123.27,123.3,12842.0,113.9353,114.0093,113.9168,113.9446,12842.0
2021-03-01 12:35:00,123.31,123.38,123.27,123.34,25675.0,113.9538,114.0185,113.9168,113.9815,25675.0
2021-03-01 12:40:00,123.35,123.35,123.13,123.28,16177.0,113.9908,113.9908,113.7875,113.9261,16177.0
2021-03-01 12:45:00,123.27,123.42,123.21,123.4,19051.0,113.9168,114.0555,113.8614,114.037,19051.0
2021-03-01 12:50:00,123.42,123.42,123.3,123.37,8385.0,114.0555,114.0555,113.9446,114.0093,8385.0
2021-03-01 12:55:00,123.36,123.37,123.19,123.32,10157.0,114.0,114.0093,113.8429,113.963,10157.0
2021-03-01 13:00:00,123.32,123.5,123.25,123.49,17631.0,113.963,114.1294,113.8984,114.1201,17631.0
2021-03-01 13:05:00,123.47,123.73,123.46,123.67,5328.0,114.1017,114.3419,114.0924,114.2865,5328.0
2021-03-01 13:10:00,123.67,123.72,123.47,123.58,4150.0,114.2865,114.3327,114.1017,114.2033,4150.0
2021-03-01 13:15:00,123.54,123.54,123.29,123.44,6496.0,114.1664,114.1664,113.9353,114.0739,6496.0
2021-03-01 13:20:00,123.41,123.6,123.39,123.56,7455.0,114.0462,114.2218,114.0277,114.1848,7455.0
2021-03-01 13:25:00,123.52,123.62,123.42,123.61,4521.0,114.1479,114.2403,114.0555,114.231,4521.0
2021-03-01 13:30:00,123.66,123.88,123.66,123.88,14474.0,114.2773,114.4806,114.2773,114.4806,14474.0
2021-03-01 13:35:00,123.87,123.92,123.8,123.88,10158.0,114.4713,114.5175,114.4066,114.4806,10158.0
2021-03-01 13:40:00,123.88,123.91,123.74,123.78,23975.0,114.4806,114.5083,114.3512,114.3881,23975.0
2021-03-01 13:45:00,123.77,123.99,123.69,123.82,36254.0,114.3789,114.5822,114.305,114.4251,36254.0
2021-03-01 13:50:00,123.8,123.95,123.76,123.84,13851.0,114.4066,114.5452,114.3697,114.4436,13851.0
2021-03-01 13:55:00,123.9,123.97,123.85,123.92,3251.0,114.499,114.5637,114.4528,114.5175,3251.0
2021-03-01 14:00:00,123.95,124.32,123.9,124.25,15728.0,114.5452,114.8872,114.499,114.8225,15728.0
2021-03-01 14:05:00,124.24,124.55,124.23,124.43,25688.0,114.8132,115.0997,114.804,114.9888,25688.0
2021-03-01 14:10:00,124.39,124.62,124.34,124.49,11702.0,114.9519,115.1644,114.9057,115.0443,11702.0
2021-03-01 14:15:00,124.5,124.54,124.26,124.29,29257.0,115.0535,115.0905,114.8317,114.8594,29257.0
2021-03-01 14:20:00,124.28,124.43,124.18,124.39,8506.0,114.8502,114.9888,114.7578,114.9519,8506.0
2021-03-01 14:25:00,124.31,124.35,124.28,124.34,3365.0,114.8779,114.9149,114.8502,114.9057,3365.0
2021-03-01 14:30:00,124.35,124.38,124.24,124.38,43913.0,114.9149,114.9426,114.8132,114.9426,43913.0
2021-03-01 14:35:00,124.42,124.47,124.37,124.46,15118.0,114.9796,115.0258,114.9334,115.0166,15118.0
2021-03-01 14:40:00,124.48,124.68,124.47,124.6,12025.0,115.035,115.2199,115.0258,115.1459,12025.0
2021-03-01 14:45:00,124.6,124.61,124.47,124.56,9530.0,115.1459,115.1552,115.0258,115.109,9530.0
2021-03-01 14:50:00,124.58,124.78,124.55,124.73,11079.0,115.1274,115.3123,115.0997,115.2661,11079.0
2021-03-01 14:55:00,124.7,124.73,124.63,124.64,8293.0,115.2383,115.2661,115.1737,115.1829,8293.0
2021-03-01 15:00:00,124.66,124.8,124.65,124.76,12573.0,115.2014,115.3308,115.1921,115.2938,12573.0
2021-03-01 15:05:00,124.77,124.77,124.62,124.7,8133.0,115.303,115.303,115.1644,115.2383,8133.0
2021-03-01 15:10:00,124.72,124.78,124.5,124.55,13965.0,115.2568,115.3123,115.0535,115.0997,13965.0
2021-03-01 15:15:00,124.56,124.57,124.36,124.48,14914.0,115.109,115.1182,114.9241,115.035,14914.0
2021-03-01 15:20:00,124.5,124.55,124.4,124.4,16085.0,115.0535,115.0997,114.9611,114.9611,16085.0
2021-03-01 15:25:00,124.4,124.51,124.36,124.48,27793.0,114.9611,115.0628,114.9241,115.035,27793.0
2021-03-01 15:30:00,124.52,124.56,124.32,124.36,68349.0,115.072,115.109,114.8872,114.9241,68349.0
2021-03-01 15:35:00,124.38,124.39,124.13,124.17,27193.0,114.9426,114.9519,114.7116,114.7486,27193.0
2021-03-01 15:40:00,124.16,124.26,124.09,124.17,37879.0,114.7393,114.8317,114.6746,114.7486,37879.0
2021-03-01 15:45:00,124.15,124.25,123.91,123.92,48752.0,114.7301,114.8225,114.5083,114.5175,48752.0
2021-03-01 15:50:00,123.92,124.11,123.89,124.0,121027.0,114.5175,114.6931,114.4898,114.5915,121027.0
2021-03-01 15:55:00,124.01,124.17,123.76,123.88,269228.0,114.6007,114.7486,114.3697,114.4806,269228.0
2021-03-02 09:30:00,123.5,124.27,123.28,123.37,55429.0,114.1294,114.841,113.9261,114.0093,55429.0
2021-03-02 09:35:00,123.28,123.94,123.26,123.71,12594.0,113.9261,114.536,113.9076,114.3235,12594.0
2021-03-02 09:40:00,123.64,124.03,123.38,124.0,31455.0,114.2588,114.6192,114.0185,114.5915,31455.0
2021-03-02 09:45:00,124.03,124.1,123.54,123.64,12125.0,114.6192,114.6839,114.1664,114.2588,12125.0
2021-03-02 09:50:00,123.63,124.14,123.52,124.07,13509.0,114.2495,114.7208,114.1479,114.6561,13509.0
2021-03-02 09:55:00,124.16,124.58,123.98,124.17,29862.0,114.7393,115.1274,114.573,114.7486,29862.0
2021-03-02 10:00:00,124.18,124.5,124.17,124.46,20686.0,114.7578,115.0535,114.7486,115.0166,20686.0
2021-03-02 10:05:00,124.46,124.71,124.29,124.59,23196.0,115.0166,115.2476,114.8594,115.1367,23196.0
2021-03-02 10:10:00,124.61,124.65,124.06,124.19,13400.0,115.1552,115.1921,114.6469,114.767,13400.0
2021-03-02 10:15:00,124.17,124.46,124.12,124.36,10066.0,114.7486,115.0166,114.7023,114.9241,10066.0
2021-03-02 10:20:00,124.36,124.45,124.04,124.09,51686.0,114.9241,115.0073,114.6284,114.6746,51686.0
2021-03-02 10:25:00,124.1,124.38,123.71,123.72,19274.0,114.6839,114.9426,114.3235,114.3327,19274.0
2021-03-02 10:30:00,123.65,123.94,123.6,123.79,12858.0,114.268,114.536,114.2218,114.3974,12858.0
2021-03-02 10:35:00,123.81,123.86,123.42,123.44,9614.0,114.4159,114.4621,114.0555,114.0739,9614.0
2021-03-02 10:40:00,123.47,123.54,123.26,123.5,9894.0,114.1017,114.1664,113.9076,114.1294,9894.0
2021-03-02 10:45:00,123.43,123.85,123.29,123.81,15429.0,114.0647,114.4528,113.9353,114.4159,15429.0
2021-03-02 10:50:00,123.79,123.97,123.69,123.88,17174.0,114.3974,114.5637,114.305,114.4806,17174.0
2021-03-02 10:55:00,123.9,123.94,123.61,123.71,11387.0,114.499,114.536,114.231,114.3235,11387.0
2021-03-02 11:00:00,123.64,123.71,123.22,123.54,4813.0,114.2588,114.3235,113.8706,114.1664,4813.0
2021-03-02 11:05:00,123.54,123.71,123.52,123.62,6434.0,114.1664,114.3235,114.1479,114.2403,6434.0
2021-03-02 11:10:00,123.66,123.71,123.5,123.61,5703.0,114.2773,114.3235,114.1294,114.231,5703.0
2021-03-02 11:15:00,123.55,123.55,123.32,123.53,7219.0,114.1756,114.1756,113.963,114.1571,7219.0
2021-03-02 11:20:00,123.52,123.62,123.25,123.25,8797.0,114.1479,114.2403,113.8984,113.8984,8797.0
2021-03-02 11:25:00,123.34,123.74,123.3,123.74,12231.0,113.9815,114.3512,113.9446,114.3512,12231.0
2021-03-02 11:30:00,123.65,123.65,123.06,123.13,6680.0,114.268,114.268,113.7228,113.7875,6680.0
2021-03-02 11:35:00,123.14,123.2,122.88,123.06,12134.0,113.7967,113.8522,113.5564,113.7228,12134.0
2021-03-02 11:40:00,123.0,123.11,122.87,123.11,7430.0,113.6673,113.769,113.5472,113.769,7430.0
2021-03-02 11:45:00,123.11,123.31,123.06,123.2,16163.0,113.769,113.9538,113.7228,113.8522,16163.0
2021-03-02 11:50:00,123.17,123.22,123.07,123.18,14064.0,113.8244,113.8706,113.732,113.8337,14064.0
2021-03-02 11:55:00,123.16,123.21,123.09,123.11,11288.0,113.8152,113.8614,113.7505,113.769,11288.0
2021-03-02 12:00:00,123.09,123.27,123.02,123.27,52183.0,113.7505,113.9168,113.6858,113.9168,52183.0
2021-03-02 12:05:00,123.29,123.39,123.13,123.18,10495.0,113.9353,114.0277,113.7875,113.8337,10495.0
2021-03-02 12:10:00,123.21,123.6,123.2,123.6,7017.0,113.8614,114.2218,113.8522,114.2218,7017.0
2021-03-02 12:15:00,123.64,123.9,123.63,123.79,14603.0,114.2588,114.499,114.2495,114.3974,14603.0
2021-03-02 12:20:00,123.76,123.96,123.76,123.94,10712.0,114.3697,114.5545,114.3697,114.536,10712.0
2021-03-02 12:25:00,123.94,123.94,123.71,123.77,9425.0,114.536,114.536,114.3235,114.3789,9425.0
2021-03-02 12:30:00,123.71,123.78,123.62,123.67,7173.0,114.3235,114.3881,114.2403,114.2865,7173.0
2021-03-02 12:35:00,123.65,123.85,123.65,123.8,6514.0,114.268,114.4528,114.268,114.4066,6514.0
2021-03-02 12:40:00,123.82,123.88,123.78,123.86,4334.0,114.4251,114.4806,114.3881,114.4621,4334.0
2021-03-02 12:45:00,123.87,123.88,123.65,123.66,9178.0,114.4713,114.4806,114.268,114.2773,9178.0
2021-03-02 12:50:00,123.67,123.85,123.64,123.85,5800.0,114.2865,114.4528,114.2588,114.4528,5800.0
2021-03-02 12:55:00,123.82,123.88,123.7,123.84,6509.0,114.4251,114.4806,114.3142,114.4436,6509.0
2021-03-02 13:00:00,123.9,123.99,123.85,123.9,7932.0,114.499,114.5822,114.4528,114.499,7932.0
2021-03-02 13:05:00,123.91,123.98,123.76,123.87,22525.0,114.5083,114.573,114.3697,114.4713,22525.0
2021-03-02 13:10:00,123.87,123.92,123.81,123.9,6634.0,114.4713,114.5175,114.4159,114.499,6634.0
2021-03-02 13:15:00,124.0,124.0,123.76,123.76,3867.0,114.5915,114.5915,114.3697,114.3697,3867.0
2021-03-02 13:20:00,123.7,123.97,123.7,123.89,7487.0,114.3142,114.5637,114.3142,114.4898,7487.0
2021-03-02 13:25:00,123.91,123.94,123.77,123.94,9179.0,114.5083,114.536,114.3789,114.536,9179.0
2021-03-02 13:30:00,123.92,124.14,123.92,123.99,9952.0,114.5175,114.7208,114.5175,114.5822,9952.0
2021-03-02 13:35:00,123.98,124.15,123.92,124.15,8820.0,114.573,114.7301,114.5175,114.7301,8820.0
2021-03-02 13:40:00,124.14,124.17,123.87,123.89,23474.0,114.7208,114.7486,114.4713,114.4898,23474.0
2021-03-02 13:45:00,123.91,124.06,123.87,123.9,17325.0,114.5083,114.6469,114.4713,114.499,17325.0
2021-03-02 13:50:00,123.89,123.95,123.81,123.91,11300.0,114.4898,114.5452,114.4159,114.5083,11300.0
2021-03-02 13:55:00,123.92,124.05,123.89,123.97,29912.0,114.5175,114.6377,114.4898,114.5637,29912.0
2021-03-02 14:00:00,123.98,124.15,123.95,124.01,13355.0,114.573,114.7301,114.5452,114.6007,13355.0
2021-03-02 14:05:00,123.97,124.1,123.75,123.78,24247.0,114.5637,114.6839,114.3604,114.3881,24247.0
2021-03-02 14:10:00,123.71,123.81,123.66,123.76,13412.0,114.3235,114.4159,114.2773,114.3697,13412.0
2021-03-02 14:15:00,123.76,123.81,123.62,123.74,11938.0,114.3697,114.4159,114.2403,114.3512,11938.0
2021-03-02 14:20:00,123.77,123.87,123.72,123.76,11681.0,114.3789,114.4713,114.3327,114.3697,11681.0
2021-03-02 14:25:00,123.76,123.81,123.68,123.71,8539.0,114.3697,114.4159,114.2957,114.3235,8539.0
2021-03-02 14:30:00,123.72,123.84,123.59,123.82,11190.0,114.3327,114.4436,114.2126,114.4251,11190.0
2021-03-02 14:35:00,123.81,123.84,123.68,123.8,18303.0,114.4159,114.4436,114.2957,114.4066,18303.0
2021-03-02 14:40:00,123.79,123.94,123.79,123.88,41425.0,114.3974,114.536,114.3974,114.4806,41425.0
2021-03-02 14:45:00,123.88,123.91,123.77,123.87,18011.0,114.4806,114.5083,114.3789,114.4713,18011.0
2021-03-02 14:50:00,123.88,124.16,123.81,124.09,10768.0,114.4806,114.7393,114.4159,114.6746,10768.0
2021-03-02 14:55:00,124.11,124.16,124.02,124.04,12681.0,114.6931,114.7393,114.6099,114.6284,12681.0
2021-03-02 15:00:00,124.07,124.29,124.07,124.24,13526.0,114.6561,114.8594,114.6561,114.8132,13526.0
2021-03-02 15:05:00,124.25,124.34,124.2,124.32,13347.0,114.8225,114.9057,114.7763,114.8872,13347.0
2021-03-02 15:10:00,124.34,124.37,124.21,124.31,15031.0,114.9057,114.9334,114.7855,114.8779,15031.0
2021-03-02 15:15:00,124.3,124.35,124.08,124.1,25884.0,114.8687,114.9149,114.6654,114.6839,25884.0
2021-03-02 15:20:00,124.03,124.12,123.88,123.99,9133.0,114.6192,114.7023,114.4806,114.5822,9133.0
2021-03-02 15:25:00,124.07,124.07,123.92,123.95,6887.0,114.6561,114.6561,114.5175,114.5452,6887.0
2021-03-02 15:30:00,123.92,124.05,123.86,123.96,15120.0,114.5175,114.6377,114.4621,114.5545,15120.0
2021-03-02 15:35:00,123.95,124.04,123.89,123.98,17340.0,114.5452,114.6284,114.4898,114.573,17340.0
2021-03-02 15:40:00,123.94,124.01,123.89,123.99,66434.0,114.536,114.6007,114.4898,114.5822,66434.0
2021-03-02 15:45:00,123.97,124.04,123.73,123.73,53284.0,114.5637,114.6284,114.3419,114.3419,53284.0
2021-03-02 15:50:00,123.73,123.98,123.71,123.75,83177.0,114.3419,114.573,114.3235,114.3604,83177.0
2021-03-02 15:55:00,123.74,123.83,123.43,123.46,154035.0,114.3512,114.4344,114.0647,114.0924,154035.0
2021-03-03 09:30:00,124.34,125.45,124.34,125.18,74234.0,114.9057,115.9314,114.9057,115.6819,74234.0
2021-03-03 09:35:00,125.27,125.31,124.75,124.97,15846.0,115.7651,115.8021,115.2845,115.4879,15846.0
2021-03-03 09:40:00,124.87,124.89,124.5,124.82,21771.0,115.3954,115.4139,115.0535,115.3492,21771.0
2021-03-03 09:45:00,124.82,125.13,124.54,124.92,21779.0,115.3492,115.6357,115.0905,115.4416,21779.0
2021-03-03 09:50:00,125.0,125.63,125.0,125.48,42629.0,115.5156,116.0978,115.5156,115.9592,42629.0
2021-03-03 09:55:00,125.58,125.58,125.02,125.06,25070.0,116.0516,116.0516,115.5341,115.571,25070.0
2021-03-03 10:00:00,125.1,125.57,124.92,125.57,39702.0,115.608,116.0423,115.4416,116.0423,39702.0
2021-03-03 10:05:00,125.53,125.74,125.29,125.71,106892.0,116.0054,116.1994,115.7836,116.1717,106892.0
2021-03-03 10:10:00,125.71,125.78,125.44,125.46,39581.0,116.1717,116.2364,115.9222,115.9407,39581.0
2021-03-03 10:15:00,125.43,125.43,124.96,125.22,57715.0,115.913,115.913,115.4786,115.7189,57715.0
2021-03-03 10:20:00,125.23,125.57,125.16,125.46,42419.0,115.7281,116.0423,115.6634,115.9407,42419.0
2021-03-03 10:25:00,125.5,125.67,125.28,125.48,39412.0,115.9776,116.1347,115.7743,115.9592,39412.0
2021-03-03 10:30:00,125.46,125.91,125.28,125.85,69070.0,115.9407,116.3565,115.7743,116.3011,69070.0
2021-03-03 10:35:00,125.83,125.94,125.67,125.88,61906.0,116.2826,116.3843,116.1347,116.3288,61906.0
2021-03-03 10:40:00,125.85,125.94,125.66,125.66,87353.0,116.3011,116.3843,116.1255,116.1255,87353.0
2021-03-03 10:45:00,125.67,126.12,125.6,125.84,28476.0,116.1347,116.5506,116.0701,116.2918,28476.0
2021-03-03 10:50:00,125.85,126.02,125.69,126.01,37940.0,116.3011,116.4582,116.1532,116.4489,37940.0
2021-03-03 10:55:00,126.0,126.2,125.81,125.81,45948.0,116.4397,116.6245,116.2641,116.2641,45948.0
2021-03-03 11:00:00,125.73,125.94,125.51,125.51,14990.0,116.1902,116.3843,115.9869,115.9869,14990.0
2021-03-03 11:05:00,125.64,125.84,125.58,125.7,9908.0,116.107,116.2918,116.0516,116.1625,9908.0
2021-03-03 11:10:00,125.73,125.9,125.66,125.76,11723.0,116.1902,116.3473,116.1255,116.2179,11723.0
2021-03-03 11:15:00,125.8,126.12,125.63,126.1,14835.0,116.2549,116.5506,116.0978,116.5321,14835.0
2021-03-03 11:20:00,126.05,126.14,125.87,126.11,26723.0,116.4859,116.5691,116.3196,116.5414,26723.0
2021-03-03 11:25:00,126.15,126.25,126.0,126.17,22009.0,116.5783,116.6707,116.4397,116.5968,22009.0
2021-03-03 11:30:00,126.13,126.16,125.93,125.96,12515.0,116.5598,116.5876,116.375,116.4027,12515.0
2021-03-03 11:35:00,125.95,126.15,125.93,125.96,14482.0,116.3935,116.5783,116.375,116.4027,14482.0
2021-03-03 11:40:00,125.97,126.05,125.82,125.85,13669.0,116.412,116.4859,116.2734,116.3011,13669.0
2021-03-03 11:45:00,125.85,126.03,125.83,125.98,10290.0,116.3011,116.4674,116.2826,116.4212,10290.0
2021-03-03 11:50:00,125.98,126.29,125.97,126.27,6912.0,116.4212,116.7077,116.412,116.6892,6912.0
2021-03-03 11:55:00,126.23,126.28,125.84,125.88,7879.0,116.6523,116.6985,116.2918,116.3288,7879.0
2021-03-03 12:00:00,125.86,125.93,125.78,125.87,7831.0,116.3103,116.375,116.2364,116.3196,7831.0
2021-03-03 12:05:00,125.88,125.98,125.8,125.93,5544.0,116.3288,116.4212,116.2549,116.375,5544.0
2021-03-03 12:10:00,125.95,126.03,125.81,125.95,10633.0,116.3935,116.4674,116.2641,116.3935,10633.0
2021-03-03 12:15:00,125.94,125.97,125.78,125.85,16715.0,116.3843,116.412,116.2364,116.3011,16715.0
2021-03-03 12:20:00,125.85,126.04,125.79,126.0,29516.0,116.3011,116.4767,116.2456,116.4397,29516.0
2021-03-03 12:25:00,125.98,126.03,125.93,125.94,8489.0,116.4212,116.4674,116.375,116.3843,8489.0
2021-03-03 12:30:00,125.96,126.1,125.93,126.08,23094.0,116.4027,116.5321,116.375,116.5136,23094.0
2021-03-03 12:35:00,126.06,126.38,126.04,126.38,9816.0,116.4951,116.7909,116.4767,116.7909,9816.0
2021-03-03 12:40:00,126.4,126.68,126.38,126.66,14960.0,116.8094,117.0681,116.7909,117.0496,14960.0
2021-03-03 12:45:00,126.66,126.79,126.62,126.71,7480.0,117.0496,117.1698,117.0127,117.0958,7480.0
2021-03-03 12:50:00,126.77,126.96,126.66,126.93,24398.0,117.1513,117.3269,117.0496,117.2991,24398.0
2021-03-03 12:55:00,126.91,126.98,126.7,126.91,18572.0,117.2807,117.3453,117.0866,117.2807,18572.0
2021-03-03 13:00:00,126.91,127.01,126.85,126.87,19788.0,117.2807,117.3731,117.2252,117.2437,19788.0
2021-03-03 13:05:00,126.88,126.9,126.79,126.8,5965.0,117.2529,117.2714,117.1698,117.179,5965.0
2021-03-03 13:10:00,126.75,126.92,126.73,126.88,8253.0,117.1328,117.2899,117.1143,117.2529,8253.0
2021-03-03 13:15:00,126.88,127.05,126.87,126.99,6709.0,117.2529,117.41,117.2437,117.3546,6709.0
2021-03-03 13:20:00,126.98,126.99,126.75,126.8,14444.0,117.3453,117.3546,117.1328,117.179,14444.0
2021-03-03 13:25:00,126.81,126.88,126.63,126.73,25271.0,117.1882,117.2529,117.0219,117.1143,25271.0
2021-03-03 13:30:00,126.71,126.73,126.53,126.62,15764.0,117.0958,117.1143,116.9295,117.0127,15764.0
2021-03-03 13:35:00,126.57,126.77,126.52,126.61,12363.0,116.9665,117.1513,116.9202,117.0034,12363.0
2021-03-03 13:40:00,126.58,126.58,126.36,126.51,12346.0,116.9757,116.9757,116.7724,116.911,12346.0
2021-03-03 13:45:00,126.54,126.54,126.08,126.11,16070.0,116.9387,116.9387,116.5136,116.5414,16070.0
2021-03-03 13:50:00,126.11,126.21,126.08,126.15,15923.0,116.5414,116.6338,116.5136,116.5783,15923.0
2021-03-03 13:55:00,126.1,126.18,125.89,125.94,11696.0,116.5321,116.606,116.338,116.3843,11696.0
2021-03-03 14:00:00,125.93,126.09,125.66,125.73,46523.0,116.375,116.5229,116.1255,116.1902,46523.0
2021-03-03 14:05:00,125.71,125.71,125.3,125.57,30367.0,116.1717,116.1717,115.7928,116.0423,30367.0
2021-03-03 14:10:00,125.61,125.8,125.52,125.7,19522.0,116.0793,116.2549,115.9961,116.1625,19522.0
2021-03-03 14:15:00,125.73,125.74,125.46,125.71,12523.0,116.1902,116.1994,115.9407,116.1717,12523.0
2021-03-03 14:20:00,125.82,125.84,125.59,125.76,8288.0,116.2734,116.2918,116.0608,116.2179,8288.0
2021-03-03 14:25:00,125.72,125.79,125.58,125.74,13318.0,116.1809,116.2456,116.0516,116.1994,13318.0
2021-03-03 14:30:00,125.68,125.74,125.27,125.37,22666.0,116.144,116.1994,115.7651,115.8575,22666.0
2021-03-03 14:35:00,125.36,125.9,125.36,125.87,13809.0,115.8483,116.3473,115.8483,116.3196,13809.0
2021-03-03 14:40:00,125.84,126.11,125.81,126.04,30326.0,116.2918,116.5414,116.2641,116.4767,30326.0
2021-03-03 14:45:00,126.02,126.06,125.71,125.85,9688.0,116.4582,116.4951,116.1717,116.3011,9688.0
2021-03-03 14:50:00,125.92,126.27,125.92,126.2,9318.0,116.3658,116.6892,116.3658,116.6245,9318.0
2021-03-03 14:55:00,126.19,126.34,126.08,126.25,10184.0,116.6153,116.7539,116.5136,116.6707,10184.0
2021-03-03 15:00:00,126.25,126.48,126.13,126.4,12856.0,116.6707,116.8833,116.5598,116.8094,12856.0
2021-03-03 15:05:00,126.39,126.62,126.31,126.56,29974.0,116.8001,117.0127,116.7262,116.9572,29974.0
2021-03-03 15:10:00,126.6,126.83,126.55,126.61,28539.0,116.9942,117.2067,116.948,117.0034,28539.0
2021-03-03 15:15:00,126.61,126.79,126.33,126.59,19119.0,117.0034,117.1698,116.7447,116.9849,19119.0
2021-03-03 15:20:00,126.56,126.6,126.19,126.26,22020.0,116.9572,116.9942,116.6153,116.68,22020.0
2021-03-03 15:25:00,126.31,126.31,126.06,126.18,21603.0,116.7262,116.7262,116.4951,116.606,21603.0
2021-03-03 15:30:00,126.16,126.22,126.0,126.11,23939.0,116.5876,116.643,116.4397,116.5414,23939.0
2021-03-03 15:35:00,126.12,126.28,125.8,125.82,23662.0,116.5506,116.6985,116.2549,116.2734,23662.0
2021-03-03 15:40:00,125.88,126.02,125.79,125.93,32702.0,116.3288,116.4582,116.2456,116.375,32702.0
2021-03-03 15:45:00,125.96,126.33,125.92,126.19,50464.0,116.4027,116.7447,116.3658,116.6153,50464.0
2021-03-03 15:50:00,126.17,126.17,125.52,125.61,74134.0,116.5968,116.5968,115.9961,116.0793,74134.0
2021-03-03 15:55:00,125.62,125.72,125.27,125.42,119514.0,116.0885,116.1809,115.7651,115.9037,119514.0
2021-03-04 09:30:00,124.43,124.88,123.49,123.98,108013.0,114.9888,115.4047,114.1201,114.573,108013.0
2021-03-04 09:35:00,123.9,125.27,123.82,125.18,44108.0,114.499,115.7651,114.4251,115.6819,44108.0
2021-03-04 09:40:00,125.26,125.68,125.1,125.39,73712.0,115.7558,116.144,115.608,115.876,73712.0
2021-03-04 09:45:00,125.38,125.57,124.61,124.61,73110.0,115.8667,116.0423,115.1552,115.1552,73110.0
2021-03-04 09:50:00,124.54,124.79,124.06,124.79,40894.0,115.0905,115.3215,114.6469,115.3215,40894.0
2021-03-04 09:55:00,124.72,125.1,124.39,124.57,24536.0,115.2568,115.608,114.9519,115.1182,24536.0
2021-03-04 10:00:00,124.55,124.75,123.97,124.18,46129.0,115.0997,115.2845,114.5637,114.7578,46129.0
2021-03-04 10:05:00,124.14,124.22,123.43,123.51,32155.0,114.7208,114.7948,114.0647,114.1386,32155.0
2021-03-04 10:10:00,123.42,123.46,122.71,123.2,22886.0,114.0555,114.0924,113.3993,113.8522,22886.0
2021-03-04 10:15:00,122.91,123.33,122.69,122.75,21124.0,113.5842,113.9723,113.3808,113.4363,21124.0
2021-03-04 10:20:00,122.78,123.58,122.61,123.52,27682.0,113.464,114.2033,113.3069,114.1479,27682.0
2021-03-04 10:25:00,123.51,123.77,123.19,123.47,24345.0,114.1386,114.3789,113.8429,114.1017,24345.0
2021-03-04 10:30:00,123.51,123.55,123.06,123.11,31962.0,114.1386,114.1756,113.7228,113.769,31962.0
2021-03-04 10:35:00,123.12,123.48,123.07,123.47,14985.0,113.7782,114.1109,113.732,114.1017,14985.0
2021-03-04 10:40:00,123.5,123.5,123.03,123.1,12349.0,114.1294,114.1294,113.6951,113.7597,12349.0
2021-03-04 10:45:00,123.08,123.26,122.69,122.7,18658.0,113.7413,113.9076,113.3808,113.3901,18658.0
2021-03-04 10:50:00,122.72,123.01,122.72,122.9,141934.0,113.4086,113.6766,113.4086,113.5749,141934.0
2021-03-04 10:55:00,122.93,123.63,122.83,123.42,29562.0,113.6026,114.2495,113.5102,114.0555,29562.0
2021-03-04 11:00:00,123.47,123.76,123.29,123.67,14680.0,114.1017,114.3697,113.9353,114.2865,14680.0
2021-03-04 11:05:00,123.75,123.75,123.23,123.34,17348.0,114.3604,114.3604,113.8799,113.9815,17348.0
2021-03-04 11:10:00,123.4,123.41,122.97,123.12,23425.0,114.037,114.0462,113.6396,113.7782,23425.0
2021-03-04 11:15:00,123.06,123.49,123.0,123.28,13744.0,113.7228,114.1201,113.6673,113.9261,13744.0
2021-03-04 11:20:00,123.25,123.71,123.25,123.56,8864.0,113.8984,114.3235,113.8984,114.1848,8864.0
2021-03-04 11:25:00,123.6,123.66,123.26,123.6,12652.0,114.2218,114.2773,113.9076,114.2218,12652.0
2021-03-04 11:30:00,123.64,123.89,123.35,123.39,11115.0,114.2588,114.4898,113.9908,114.0277,11115.0
2021-03-04 11:35:00,123.44,123.89,123.44,123.74,6235.0,114.0739,114.4898,114.0739,114.3512,6235.0
2021-03-04 11:40:00,123.79,124.15,123.78,124.06,18172.0,114.3974,114.7301,114.3881,114.6469,18172.0
2021-03-04 11:45:00,124.05,124.41,124.03,124.4,15497.0,114.6377,114.9703,114.6192,114.9611,15497.0
2021-03-04 11:50:00,124.42,124.52,124.26,124.51,21221.0,114.9796,115.072,114.8317,115.0628,21221.0
2021-03-04 11:55:00,124.51,124.69,124.33,124.5,13220.0,115.0628,115.2291,114.8964,115.0535,13220.0
2021-03-04 12:00:00,124.64,125.0,124.62,124.94,45824.0,115.1829,115.5156,115.1644,115.4601,45824.0
2021-03-04 12:05:00,124.89,125.01,124.81,125.0,25648.0,115.4139,115.5248,115.34,115.5156,25648.0
2021-03-04 12:10:00,124.98,125.0,124.64,124.95,29780.0,115.4971,115.5156,115.1829,115.4694,29780.0
2021-03-04 12:15:00,124.91,125.43,124.88,125.3,35080.0,115.4324,115.913,115.4047,115.7928,35080.0
2021-03-04 12:20:00,125.39,125.4,124.97,125.03,29247.0,115.876,115.8852,115.4879,115.5433,29247.0
2021-03-04 12:25:00,125.01,125.56,124.92,125.46,24509.0,115.5248,116.0331,115.4416,115.9407,24509.0
2021-03-04 12:30:00,125.46,125.66,125.31,125.57,29973.0,115.9407,116.1255,115.8021,116.0423,29973.0
2021-03-04 12:35:00,125.62,125.96,125.45,125.96,29322.0,116.0885,116.4027,115.9314,116.4027,29322.0
2021-03-04 12:40:00,125.91,126.1,125.76,125.86,29059.0,116.3565,116.5321,116.2179,116.3103,29059.0
2021-03-04 12:45:00,125.86,125.92,125.22,125.26,27782.0,116.3103,116.3658,115.7189,115.7558,27782.0
2021-03-04 12:50:00,125.28,125.29,124.53,124.61,22501.0,115.7743,115.7836,115.0812,115.1552,22501.0
2021-03-04 12:55:00,124.61,124.65,124.06,124.28,25122.0,115.1552,115.1921,114.6469,114.8502,25122.0
2021-03-04 13:00:00,124.2,124.44,124.1,124.32,37920.0,114.7763,114.9981,114.6839,114.8872,37920.0
2021-03-04 13:05:00,124.23,124.27,123.73,123.98,41051.0,114.804,114.841,114.3419,114.573,41051.0
2021-03-04 13:10:00,123.93,124.02,123.36,123.38,94659.0,114.5268,114.6099,114.0,114.0185,94659.0
2021-03-04 13:15:00,123.3,123.9,123.21,123.53,31708.0,113.9446,114.499,113.8614,114.1571,31708.0
2021-03-04 13:20:00,123.54,123.64,123.06,123.52,37227.0,114.1664,114.2588,113.7228,114.1479,37227.0
2021-03-04 13:25:00,123.52,123.65,123.23,123.61,22641.0,114.1479,114.268,113.8799,114.231,22641.0
2021-03-04 13:30:00,123.65,123.66,123.25,123.41,21406.0,114.268,114.2773,113.8984,114.0462,21406.0
2021-03-04 13:35:00,123.49,123.98,123.49,123.84,22785.0,114.1201,114.573,114.1201,114.4436,22785.0
2021-03-04 13:40:00,123.82,123.91,123.47,123.78,54152.0,114.4251,114.5083,114.1017,114.3881,54152.0
2021-03-04 13:45:00,123.74,123.83,123.19,123.31,47512.0,114.3512,114.4344,113.8429,113.9538,47512.0
2021-03-04 13:50:00,123.32,123.39,122.6,122.91,84618.0,113.963,114.0277,113.2977,113.5842,84618.0
2021-03-04 13:55:00,122.83,122.86,122.0,122.08,36625.0,113.5102,113.538,112.7432,112.8171,36625.0
2021-03-04 14:00:00,122.09,122.65,122.09,122.36,49979.0,112.8264,113.3439,112.8264,113.0759,49979.0
2021-03-04 14:05:00,122.33,123.39,122.32,123.39,40494.0,113.0482,114.0277,113.0389,114.0277,40494.0
2021-03-04 14:10:00,123.34,123.5,123.03,123.35,31057.0,113.9815,114.1294,113.6951,113.9908,31057.0
2021-03-04 14:15:00,123.4,123.7,123.16,123.63,33929.0,114.037,114.3142,113.8152,114.2495,33929.0
2021-03-04 14:20:00,123.64,124.16,123.61,124.12,29709.0,114.2588,114.7393,114.231,114.7023,29709.0
2021-03-04 14:25:00,124.16,124.38,124.0,124.04,29257.0,114.7393,114.9426,114.5915,114.6284,29257.0
2021-03-04 14:30:00,124.06,124.07,123.67,123.78,77090.0,114.6469,114.6561,114.2865,114.3881,77090.0
2021-03-04 14:35:00,123.8,123.91,123.2,123.84,96733.0,114.4066,114.5083,113.8522,114.4436,96733.0
2021-03-04 14:40:00,123.87,124.27,123.7,124.2,24059.0,114.4713,114.841,114.3142,114.7763,24059.0
2021-03-04 14:45:00,124.19,124.75,124.07,124.7,23885.0,114.767,115.2845,114.6561,115.2383,23885.0
2021-03-04 14:50:00,124.73,125.0,124.58,124.98,27344.0,115.2661,115.5156,115.1274,115.4971,27344.0
2021-03-04 14:55:00,125.04,125.14,124.84,125.03,18685.0,115.5525,115.645,115.3677,115.5433,18685.0
2021-03-04 15:00:00,125.1,125.21,124.94,125.08,28479.0,115.608,115.7096,115.4601,115.5895,28479.0
2021-03-04 15:05:00,125.1,125.58,124.95,124.95,49204.0,115.608,116.0516,115.4694,115.4694,49204.0
2021-03-04 15:10:00,124.92,125.06,124.44,124.52,51813.0,115.4416,115.571,114.9981,115.072,51813.0
2021-03-04 15:15:00,124.51,124.77,124.39,124.72,35075.0,115.0628,115.303,114.9519,115.2568,35075.0
2021-03-04 15:20:00,124.7,124.9,124.45,124.82,61577.0,115.2383,115.4232,115.0073,115.3492,61577.0
2021-03-04 15:25:00,124.84,125.28,124.71,125.06,44757.0,115.3677,115.7743,115.2476,115.571,44757.0
2021-03-04 15:30:00,125.05,125.64,125.01,125.3,41382.0,115.5618,116.107,115.5248,115.7928,41382.0
2021-03-04 15:35:00,125.27,126.01,125.22,126.0,96855.0,115.7651,116.4489,115.7189,116.4397,96855.0
2021-03-04 15:40:00,126.0,126.19,125.58,125.9,74909.0,116.4397,116.6153,116.0516,116.3473,74909.0
2021-03-04 15:45:00,125.9,126.11,125.58,125.58,105841.0,116.3473,116.5414,116.0516,116.0516,105841.0
2021-03-04 15:50:00,125.59,126.12,125.43,125.44,101949.0,116.0608,116.5506,115.913,115.9222,101949.0
2021-03-04 15:55:00,125.43,126.0,125.42,125.97,263111.0,115.913,116.4397,115.9037,116.412,263111.0
2021-03-05 09:30:00,127.3,128.45,127.0,128.42,79576.0,117.6411,118.7038,117.3638,118.6761,79576.0
2021-03-05 09:35:00,128.45,128.45,127.37,127.54,43634.0,118.7038,118.7038,117.7058,117.8629,43634.0
2021-03-05 09:40:00,127.48,127.59,127.04,127.44,38962.0,117.8074,117.9091,117.4008,117.7704,38962.0
2021-03-05 09:45:00,127.4,127.54,126.93,126.93,46736.0,117.7335,117.8629,117.2991,117.2991,46736.0
2021-03-05 09:50:00,126.9,127.12,125.66,125.66,50449.0,117.2714,117.4747,116.1255,116.1255,50449.0
2021-03-05 09:55:00,125.75,126.52,125.28,126.52,75750.0,116.2087,116.9202,115.7743,116.9202,75750.0
2021-03-05 10:00:00,126.6,126.69,125.94,126.0,26115.0,116.9942,117.0773,116.3843,116.4397,26115.0
2021-03-05 10:05:00,126.12,126.82,126.05,126.32,25518.0,116.5506,117.1975,116.4859,116.7354,25518.0
2021-03-05 10:10:00,126.31,126.54,125.28,125.32,42096.0,116.7262,116.9387,115.7743,115.8113,42096.0
2021-03-05 10:15:00,125.34,125.65,125.1,125.24,58952.0,115.8298,116.1163,115.608,115.7374,58952.0
2021-03-05 10:20:00,125.18,125.36,124.83,124.91,31367.0,115.6819,115.8483,115.3585,115.4324,31367.0
2021-03-05 10:25:00,124.88,125.33,124.41,124.44,33980.0,115.4047,115.8205,114.9703,114.9981,33980.0
2021-03-05 10:30:00,124.48,125.0,124.14,124.27,23670.0,115.035,115.5156,114.7208,114.841,23670.0
2021-03-05 10:35:00,124.31,124.76,123.83,123.94,30700.0,114.8779,115.2938,114.4344,114.536,30700.0
2021-03-05 10:40:00,123.9,124.21,123.75,123.77,50047.0,114.499,114.7855,114.3604,114.3789,50047.0
2021-03-05 10:45:00,123.75,124.69,123.7,124.57,23415.0,114.3604,115.2291,114.3142,115.1182,23415.0
2021-03-05 10:50:00,124.37,124.77,124.35,124.47,34704.0,114.9334,115.303,114.9149,115.0258,34704.0
2021-03-05 10:55:00,124.38,124.42,123.79,123.96,31553.0,114.9426,114.9796,114.3974,114.5545,31553.0
2021-03-05 11:00:00,123.99,124.1,123.33,123.43,43882.0,114.5822,114.6839,113.9723,114.0647,43882.0
2021-03-05 11:05:00,123.37,123.57,123.13,123.16,47956.0,114.0093,114.1941,113.7875,113.8152,47956.0
2021-03-05 11:10:00,123.23,123.61,122.84,122.9,27995.0,113.8799,114.231,113.5195,113.5749,27995.0
2021-03-05 11:15:00,122.94,123.01,122.49,122.67,59866.0,113.6119,113.6766,113.196,113.3624,59866.0
2021-03-05 11:20:00,122.61,122.68,121.81,121.82,101496.0,113.3069,113.3716,112.5676,112.5769,101496.0
2021-03-05 11:25:00,121.87,121.87,120.78,120.85,64458.0,112.6231,112.6231,111.6158,111.6805,64458.0
2021-03-05 11:30:00,120.79,122.06,120.79,121.73,52583.0,111.625,112.7987,111.625,112.4937,52583.0
2021-03-05 11:35:00,121.73,122.29,121.62,121.98,26676.0,112.4937,113.0112,112.392,112.7247,26676.0
2021-03-05 11:40:00,121.95,122.19,121.53,122.19,34564.0,112.697,112.9188,112.3089,112.9188,34564.0
2021-03-05 11:45:00,122.16,122.27,122.01,122.15,20205.0,112.8911,112.9927,112.7524,112.8818,20205.0
2021-03-05 11:50:00,122.09,122.6,122.02,122.39,11405.0,112.8264,113.2977,112.7617,113.1036,11405.0
2021-03-05 11:55:00,122.4,123.16,122.39,123.04,18460.0,113.1129,113.8152,113.1036,113.7043,18460.0
2021-03-05 12:00:00,123.06,123.25,122.77,123.15,26729.0,113.7228,113.8984,113.4548,113.8059,26729.0
2021-03-05 12:05:00,123.16,123.2,122.89,122.98,34271.0,113.8152,113.8522,113.5657,113.6488,34271.0
2021-03-05 12:10:00,122.95,123.29,122.87,123.04,18264.0,113.6211,113.9353,113.5472,113.7043,18264.0
2021-03-05 12:15:00,123.01,123.36,123.01,123.32,18995.0,113.6766,114.0,113.6766,113.963,18995.0
2021-03-05 12:20:00,123.39,123.92,123.27,123.89,16085.0,114.0277,114.5175,113.9168,114.4898,16085.0
2021-03-05 12:25:00,123.9,124.07,123.56,123.97,190174.0,114.499,114.6561,114.1848,114.5637,190174.0
2021-03-05 12:30:00,123.9,124.33,123.82,124.25,44637.0,114.499,114.8964,114.4251,114.8225,44637.0
2021-03-05 12:35:00,124.25,124.29,123.71,124.25,43737.0,114.8225,114.8594,114.3235,114.8225,43737.0
2021-03-05 12:40:00,124.24,124.46,124.05,124.27,31822.0,114.8132,115.0166,114.6377,114.841,31822.0
2021-03-05 12:45:00,124.35,124.74,124.25,124.32,22938.0,114.9149,115.2753,114.8225,114.8872,22938.0
2021-03-05 12:50:00,124.38,124.56,124.06,124.25,25232.0,114.9426,115.109,114.6469,114.8225,25232.0
2021-03-05 12:55:00,124.24,124.47,124.11,124.21,16732.0,114.8132,115.0258,114.6931,114.7855,16732.0
2021-03-05 13:00:00,124.19,124.55,123.9,124.09,23149.0,114.767,115.0997,114.499,114.6746,23149.0
2021-03-05 13:05:00,124.12,124.52,124.06,124.46,7254.0,114.7023,115.072,114.6469,115.0166,7254.0
2021-03-05 13:10:00,124.5,124.5,124.14,124.32,10539.0,115.0535,115.0535,114.7208,114.8872,10539.0
2021-03-05 13:15:00,124.35,124.74,124.2,124.65,15958.0,114.9149,115.2753,114.7763,115.1921,15958.0
2021-03-05 13:20:00,124.63,124.93,124.53,124.89,19773.0,115.1737,115.4509,115.0812,115.4139,19773.0
2021-03-05 13:25:00,124.81,125.09,124.76,125.09,12800.0,115.34,115.5987,115.2938,115.5987,12800.0
2021-03-05 13:30:00,125.15,125.31,124.95,125.21,23688.0,115.6542,115.8021,115.4694,115.7096,23688.0
2021-03-05 13:35:00,125.24,125.59,124.97,125.38,37920.0,115.7374,116.0608,115.4879,115.8667,37920.0
2021-03-05 13:40:00,125.39,125.93,125.39,125.72,18126.0,115.876,116.375,115.876,116.1809,18126.0
2021-03-05 13:45:00,125.76,125.98,125.68,125.75,33438.0,116.2179,116.4212,116.144,116.2087,33438.0
2021-03-05 13:50:00,125.73,126.03,125.34,125.39,32392.0,116.1902,116.4674,115.8298,115.876,32392.0
2021-03-05 13:55:00,125.42,125.71,125.38,125.71,22006.0,115.9037,116.1717,115.8667,116.1717,22006.0
2021-03-05 14:00:00,125.92,125.94,125.52,125.63,20549.0,116.3658,116.3843,115.9961,116.0978,20549.0
2021-03-05 14:05:00,125.61,125.65,125.17,125.48,26496.0,116.0793,116.1163,115.6727,115.9592,26496.0
2021-03-05 14:10:00,125.54,125.87,125.38,125.87,22999.0,116.0146,116.3196,115.8667,116.3196,22999.0
2021-03-05 14:15:00,125.87,126.08,125.69,125.79,17792.0,116.3196,116.5136,116.1532,116.2456,17792.0
2021-03-05 14:20:00,125.9,126.12,125.83,126.09,11231.0,116.3473,116.5506,116.2826,116.5229,11231.0
2021-03-05 14:25:00,126.08,126.2,125.92,126.13,20647.0,116.5136,116.6245,116.3658,116.5598,20647.0
2021-03-05 14:30:00,126.17,126.39,126.09,126.26,19460.0,116.5968,116.8001,116.5229,116.68,19460.0
2021-03-05 14:35:00,126.3,126.33,126.08,126.17,20923.0,116.7169,116.7447,116.5136,116.5968,20923.0
2021-03-05 14:40:00,126.2,126.3,125.99,126.05,27954.0,116.6245,116.7169,116.4305,116.4859,27954.0
2021-03-05 14:45:00,126.08,126.31,126.04,126.26,15819.0,116.5136,116.7262,116.4767,116.68,15819.0
2021-03-05 14:50:00,126.29,126.4,126.17,126.36,44996.0,116.7077,116.8094,116.5968,116.7724,44996.0
2021-03-05 14:55:00,126.36,126.54,126.3,126.38,27680.0,116.7724,116.9387,116.7169,116.7909,27680.0
2021-03-05 15:00:00,126.39,126.63,126.39,126.58,24546.0,116.8001,117.0219,116.8001,116.9757,24546.0
2021-03-05 15:05:00,126.57,126.77,126.52,126.57,24904.0,116.9665,117.1513,116.9202,116.9665,24904.0
2021-03-05 15:10:00,126.6,126.94,126.48,126.94,16595.0,116.9942,117.3084,116.8833,117.3084,16595.0
2021-03-05 15:15:00,126.94,127.06,126.67,126.92,31107.0,117.3084,117.4193,117.0589,117.2899,31107.0
2021-03-05 15:20:00,126.93,127.16,126.91,126.97,24724.0,117.2991,117.5117,117.2807,117.3361,24724.0
2021-03-05 15:25:00,126.98,127.04,126.68,126.78,21869.0,117.3453,117.4008,117.0681,117.1605,21869.0
2021-03-05 15:30:00,126.76,126.97,126.71,126.94,24075.0,117.142,117.3361,117.0958,117.3084,24075.0
2021-03-05 15:35:00,126.95,127.31,126.95,127.28,41890.0,117.3176,117.6503,117.3176,117.6226,41890.0
2021-03-05 15:40:00,127.28,127.34,127.03,127.22,36106.0,117.6226,117.678,117.3916,117.5671,36106.0
2021-03-05 15:45:00,127.22,127.27,126.96,127.16,45873.0,117.5671,117.6133,117.3269,117.5117,45873.0
2021-03-05 15:50:00,127.19,127.74,127.14,127.51,80521.0,117.5394,118.0477,117.4932,117.8351,80521.0
2021-03-05 15:55:00,127.51,127.84,127.26,127.78,291532.0,117.8351,118.1401,117.6041,118.0846,291532.0
2021-03-08 09:30:00,128.7,129.28,128.01,128.34,90571.0,118.9348,119.4708,118.2972,118.6022,90571.0
2021-03-08 09:35:00,128.5,129.02,128.11,129.0,22906.0,118.75,119.2306,118.3896,119.2121,22906.0
2021-03-08 09:40:00,128.96,130.24,128.92,129.96,82191.0,119.1751,120.358,119.1381,120.0992,82191.0
2021-03-08 09:45:00,130.0,130.15,128.32,129.0,29712.0,120.1362,120.2748,118.5837,119.2121,29712.0
2021-03-08 09:50:00,129.04,129.31,128.6,129.05,20731.0,119.249,119.4986,118.8424,119.2583,20731.0
2021-03-08 09:55:00,129.14,129.42,127.95,128.31,19275.0,119.3415,119.6002,118.2417,118.5744,19275.0
2021-03-08 10:00:00,128.39,128.63,127.91,128.24,37281.0,118.6484,118.8701,118.2048,118.5097,37281.0
2021-03-08 10:05:00,128.2,128.77,128.17,128.59,13782.0,118.4728,118.9995,118.4451,118.8332,13782.0
2021-03-08 10:10:00,128.67,128.76,127.9,128.24,13414.0,118.9071,118.9903,118.1955,118.5097,13414.0
2021-03-08 10:15:00,128.34,128.58,128.08,128.39,14495.0,118.6022,118.8239,118.3619,118.6484,14495.0
2021-03-08 10:20:00,128.47,128.68,128.27,128.45,15382.0,118.7223,118.9164,118.5375,118.7038,15382.0
2021-03-08 10:25:00,128.51,128.93,128.5,128.86,8552.0,118.7593,119.1474,118.75,119.0827,8552.0
2021-03-08 10:30:00,128.8,129.28,128.8,129.14,20958.0,119.0273,119.4708,119.0273,119.3415,20958.0
2021-03-08 10:35:00,129.16,129.39,128.97,129.26,21961.0,119.3599,119.5725,119.1844,119.4523,21961.0
2021-03-08 10:40:00,129.31,129.88,129.28,129.69,19553.0,119.4986,120.0253,119.4708,119.8497,19553.0
2021-03-08 10:45:00,129.75,129.88,129.46,129.6,17921.0,119.9052,120.0253,119.6372,119.7666,17921.0
2021-03-08 10:50:00,129.68,129.86,129.61,129.72,14944.0,119.8405,120.0068,119.7758,119.8774,14944.0
2021-03-08 10:55:00,129.79,130.06,129.71,129.8,26053.0,119.9421,120.1916,119.8682,119.9514,26053.0
2021-03-08 11:00:00,129.86,130.25,129.78,129.8,46111.0,120.0068,120.3672,119.9329,119.9514,46111.0
2021-03-08 11:05:00,129.77,129.85,129.42,129.52,16782.0,119.9237,119.9976,119.6002,119.6926,16782.0
2021-03-08 11:10:00,129.58,129.58,129.11,129.28,13479.0,119.7481,119.7481,119.3137,119.4708,13479.0
2021-03-08 11:15:00,129.29,129.9,129.24,129.89,18278.0,119.4801,120.0438,119.4339,120.0345,18278.0
2021-03-08 11:20:00,129.92,130.11,129.84,130.07,13414.0,120.0623,120.2379,119.9883,120.2009,13414.0
2021-03-08 11:25:00,130.02,130.19,129.92,130.16,14387.0,120.1547,120.3118,120.0623,120.2841,14387.0
2021-03-08 11:30:00,130.16,130.17,129.58,129.75,11371.0,120.2841,120.2933,119.7481,119.9052,11371.0
2021-03-08 11:35:00,129.75,129.75,129.42,129.6,12892.0,119.9052,119.9052,119.6002,119.7666,12892.0
2021-03-08 11:40:00,129.64,129.79,129.51,129.57,11137.0,119.8035,119.9421,119.6834,119.7388,11137.0
2021-03-08 11:45:00,129.56,129.6,129.38,129.54,10079.0,119.7296,119.7666,119.5632,119.7111,10079.0
2021-03-08 11:50:00,129.47,129.53,129.22,129.42,9351.0,119.6464,119.7019,119.4154,119.6002,9351.0
2021-03-08 11:55:00,129.42,129.72,129.38,129.61,11132.0,119.6002,119.8774,119.5632,119.7758,11132.0
2021-03-08 12:00:00,129.56,129.82,129.54,129.82,12066.0,119.7296,119.9699,119.7111,119.9699,12066.0
2021-03-08 12:05:00,129.81,130.19,129.8,130.06,15486.0,119.9606,120.3118,119.9514,120.1916,15486.0
2021-03-08 12:10:00,130.06,130.21,129.9,129.99,11743.0,120.1916,120.3303,120.0438,120.127,11743.0
2021-03-08 12:15:00,129.99,130.34,129.84,129.98,17403.0,120.127,120.4504,119.9883,120.1177,17403.0
2021-03-08 12:20:00,129.99,130.47,129.99,130.47,14232.0,120.127,120.5705,120.127,120.5705,14232.0
2021-03-08 12:25:00,130.5,130.64,130.42,130.45,14379.0,120.5983,120.7276,120.5243,120.5521,14379.0
2021-03-08 12:30:00,130.53,130.57,130.39,130.44,9987.0,120.626,120.663,120.4966,120.5428,9987.0
2021-03-08 12:35:00,130.41,130.5,129.99,130.0,14018.0,120.5151,120.5983,120.127,120.1362,14018.0
2021-03-08 12:40:00,130.02,130.3,130.02,130.13,4598.0,120.1547,120.4134,120.1547,120.2563,4598.0
2021-03-08 12:45:00,130.15,130.42,130.12,130.3,11090.0,120.2748,120.5243,120.2471,120.4134,11090.0
2021-03-08 12:50:00,130.35,130.45,130.31,130.45,11722.0,120.4596,120.5521,120.4227,120.5521,11722.0
2021-03-08 12:55:00,130.42,130.43,130.22,130.28,8806.0,120.5243,120.5336,120.3395,120.395,8806.0
2021-03-08 13:00:00,130.26,130.53,130.26,130.45,12029.0,120.3765,120.626,120.3765,120.5521,12029.0
2021-03-08 13:05:00,130.49,130.51,130.23,130.25,6038.0,120.589,120.6075,120.3487,120.3672,6038.0
2021-03-08 13:10:00,130.27,130.29,129.93,129.95,7853.0,120.3857,120.4042,120.0715,120.09,7853.0
2021-03-08 13:15:00,129.97,130.28,129.97,130.26,19810.0,120.1085,120.395,120.1085,120.3765,19810.0
2021-03-08 13:20:00,130.2,130.2,130.1,130.12,5758.0,120.321,120.321,120.2286,120.2471,5758.0
2021-03-08 13:25:00,130.18,130.22,129.99,130.09,22443.0,120.3025,120.3395,120.127,120.2194,22443.0
2021-03-08 13:30:00,130.13,130.13,129.65,129.65,19566.0,120.2563,120.2563,119.8128,119.8128,19566.0
2021-03-08 13:35:00,129.62,129.8,129.52,129.52,22698.0,119.785,119.9514,119.6926,119.6926,22698.0
2021-03-08 13:40:00,129.44,129.53,129.13,129.15,12331.0,119.6187,119.7019,119.3322,119.3507,12331.0
2021-03-08 13:45:00,129.15,129.23,128.62,128.69,16075.0,119.3507,119.4246,118.8609,118.9256,16075.0
2021-03-08 13:50:00,128.67,128.85,128.44,128.81,36368.0,118.9071,119.0735,118.6946,119.0365,36368.0
2021-03-08 13:55:00,128.77,128.78,128.39,128.52,20330.0,118.9995,119.0088,118.6484,118.7685,20330.0
2021-03-08 14:00:00,128.54,128.99,128.47,128.94,20432.0,118.787,119.2028,118.7223,119.1566,20432.0
2021-03-08 14:05:00,128.87,129.16,128.83,129.05,9388.0,119.0919,119.3599,119.055,119.2583,9388.0
2021-03-08 14:10:00,129.02,129.09,128.86,128.99,9426.0,119.2306,119.2952,119.0827,119.2028,9426.0
2021-03-08 14:15:00,129.02,129.14,128.7,128.75,10187.0,119.2306,119.3415,118.9348,118.981,10187.0
2021-03-08 14:20:00,128.72,128.97,128.6,128.93,10415.0,118.9533,119.1844,118.8424,119.1474,10415.0
2021-03-08 14:25:00,128.92,129.2,128.92,129.18,5426.0,119.1381,119.3969,119.1381,119.3784,5426.0
2021-03-08 14:30:00,129.22,129.4,129.21,129.25,6885.0,119.4154,119.5817,119.4061,119.4431,6885.0
2021-03-08 14:35:00,129.24,129.41,129.07,129.07,14181.0,119.4339,119.591,119.2768,119.2768,14181.0
2021-03-08 14:40:00,129.1,129.28,128.76,128.83,11930.0,119.3045,119.4708,118.9903,119.055,11930.0
2021-03-08 14:45:00,128.85,129.12,128.72,128.83,16020.0,119.0735,119.323,118.9533,119.055,16020.0
2021-03-08 14:50:00,128.81,129.14,128.79,129.04,14126.0,119.0365,119.3415,119.018,119.249,14126.0
2021-03-08 14:55:00,129.04,129.18,128.9,129.04,10248.0,119.249,119.3784,119.1197,119.249,10248.0
2021-03-08 15:00:00,129.03,129.03,128.65,128.88,24003.0,119.2398,119.2398,118.8886,119.1012,24003.0
2021-03-08 15:05:00,128.88,129.15,128.79,129.12,28113.0,119.1012,119.3507,119.018,119.323,28113.0
2021-03-08 15:10:00,129.06,129.19,128.88,129.11,15771.0,119.2675,119.3877,119.1012,119.3137,15771.0
2021-03-08 15:15:00,129.12,129.2,128.68,128.81,16333.0,119.323,119.3969,118.9164,119.0365,16333.0
2021-03-08 15:20:00,128.8,129.07,128.66,129.05,11162.0,119.0273,119.2768,118.8979,119.2583,11162.0
2021-03-08 15:25:00,129.1,129.17,128.97,129.03,14569.0,119.3045,119.3692,119.1844,119.2398,14569.0
2021-03-08 15:30:00,129.05,129.6,129.05,129.38,31334.0,119.2583,119.7666,119.2583,119.5632,31334.0
2021-03-08 15:35:00,129.38,129.63,129.37,129.56,20245.0,119.5632,119.7943,119.554,119.7296,20245.0
2021-03-08 15:40:00,129.53,129.72,129.46,129.51,25356.0,119.7019,119.8774,119.6372,119.6834,25356.0
2021-03-08 15:45:00,129.52,129.6,129.13,129.24,42781.0,119.6926,119.7666,119.3322,119.4339,42781.0
2021-03-08 15:50:00,129.29,129.4,129.08,129.18,49042.0,119.4801,119.5817,119.286,119.3784,49042.0
2021-03-08 15:55:00,129.15,129.15,128.61,128.68,114748.0,119.3507,119.3507,118.8517,118.9164,114748.0
2021-03-09 09:30:00,127.18,127.75,126.66,126.82,55950.0,117.5302,118.0569,117.0496,117.1975,55950.0
2021-03-09 09:35:00,126.71,126.72,125.51,126.14,77998.0,117.0958,117.1051,115.9869,116.5691,77998.0
2021-03-09 09:40:00,126.2,126.88,125.82,126.63,29201.0,116.6245,117.2529,116.2734,117.0219,29201.0
2021-03-09 09:45:00,126.64,127.16,126.63,126.65,23524.0,117.0311,117.5117,117.0219,117.0404,23524.0
2021-03-09 09:50:00,126.64,126.99,126.28,126.42,16902.0,117.0311,117.3546,116.6985,116.8278,16902.0
2021-03-09 09:55:00,126.43,126.65,126.34,126.45,25208.0,116.8371,117.0404,116.7539,116.8556,25208.0
2021-03-09 10:00:00,126.49,127.16,126.21,126.87,16039.0,116.8925,117.5117,116.6338,117.2437,16039.0
2021-03-09 10:05:00,126.92,127.62,126.89,127.48,19118.0,117.2899,117.9368,117.2622,117.8074,19118.0
2021-03-09 10:10:00,127.52,127.66,127.18,127.32,8421.0,117.8444,117.9737,117.5302,117.6595,8421.0
2021-03-09 10:15:00,127.34,127.79,127.3,127.63,19051.0,117.678,118.0939,117.6411,117.946,19051.0
2021-03-09 10:20:00,127.7,127.76,127.29,127.29,16278.0,118.0107,118.0662,117.6318,117.6318,16278.0
2021-03-09 10:25:00,127.37,127.61,127.18,127.25,13846.0,117.7058,117.9275,117.5302,117.5949,13846.0
2021-03-09 10:30:00,127.23,127.38,126.94,127.27,12047.0,117.5764,117.715,117.3084,117.6133,12047.0
2021-03-09 10:35:00,127.26,127.66,127.25,127.63,50679.0,117.6041,117.9737,117.5949,117.946,50679.0
2021-03-09 10:40:00,127.62,127.62,126.97,127.11,37898.0,117.9368,117.9368,117.3361,117.4655,37898.0
2021-03-09 10:45:00,127.11,127.29,126.91,127.26,15960.0,117.4655,117.6318,117.2807,117.6041,15960.0
2021-03-09 10:50:00,127.17,127.62,127.04,127.42,25912.0,117.5209,117.9368,117.4008,117.752,25912.0
2021-03-09 10:55:00,127.44,127.81,127.44,127.8,101602.0,117.7704,118.1124,117.7704,118.1031,101602.0
2021-03-09 11:00:00,127.81,128.7,127.73,128.36,41702.0,118.1124,118.9348,118.0384,118.6206,41702.0
2021-03-09 11:05:00,128.36,128.83,128.36,128.73,10405.0,118.6206,119.055,118.6206,118.9626,10405.0
2021-03-09 11:10:00,128.71,128.88,128.5,128.52,12690.0,118.9441,119.1012,118.75,118.7685,12690.0
2021-03-09 11:15:00,128.57,128.6,127.99,128.11,11976.0,118.8147,118.8424,118.2787,118.3896,11976.0
2021-03-09 11:20:00,128.16,128.16,127.79,128.06,39459.0,118.4358,118.4358,118.0939,118.3434,39459.0
2021-03-09 11:25:00,128.06,128.19,127.89,128.0,9119.0,118.3434,118.4635,118.1863,118.288,9119.0
2021-03-09 11:30:00,128.01,128.17,127.86,128.01,15980.0,118.2972,118.4451,118.1586,118.2972,15980.0
2021-03-09 11:35:00,127.96,128.21,127.92,128.16,5859.0,118.251,118.482,118.214,118.4358,5859.0
2021-03-09 11:40:00,128.21,128.39,128.11,128.26,11464.0,118.482,118.6484,118.3896,118.5282,11464.0
2021-03-09 11:45:00,128.26,128.35,128.08,128.3,6010.0,118.5282,118.6114,118.3619,118.5652,6010.0
2021-03-09 11:50:00,128.38,128.55,128.38,128.51,10481.0,118.6391,118.7962,118.6391,118.7593,10481.0
2021-03-09 11:55:00,128.52,128.62,128.44,128.51,6400.0,118.7685,118.8609,118.6946,118.7593,6400.0
2021-03-09 12:00:00,128.57,128.58,128.33,128.53,5606.0,118.8147,118.8239,118.5929,118.7777,5606.0
2021-03-09 12:05:00,128.55,128.57,128.35,128.57,25318.0,118.7962,118.8147,118.6114,118.8147,25318.0
2021-03-09 12:10:00,128.57,128.71,128.57,128.62,12252.0,118.8147,118.9441,118.8147,118.8609,12252.0
2021-03-09 12:15:00,128.74,128.83,128.63,128.66,9237.0,118.9718,119.055,118.8701,118.8979,9237.0
2021-03-09 12:20:00,128.6,128.9,128.57,128.75,7916.0,118.8424,119.1197,118.8147,118.981,7916.0
2021-03-09 12:25:00,128.79,128.9,128.72,128.85,10219.0,119.018,119.1197,118.9533,119.0735,10219.0
2021-03-09 12:30:00,128.89,129.05,128.89,128.93,10215.0,119.1104,119.2583,119.1104,119.1474,10215.0
2021-03-09 12:35:00,128.93,129.14,128.79,128.85,21250.0,119.1474,119.3415,119.018,119.0735,21250.0
2021-03-09 12:40:00,128.88,128.92,128.66,128.81,10050.0,119.1012,119.1381,118.8979,119.0365,10050.0
2021-03-09 12:45:00,128.78,128.89,128.73,128.73,6124.0,119.0088,119.1104,118.9626,118.9626,6124.0
2021-03-09 12:50:00,128.68,128.78,128.65,128.69,9986.0,118.9164,119.0088,118.8886,118.9256,9986.0
2021-03-09 12:55:00,128.65,128.74,128.35,128.59,48536.0,118.8886,118.9718,118.6114,118.8332,48536.0
2021-03-09 13:00:00,128.61,128.96,128.6,128.78,12173.0,118.8517,119.1751,118.8424,119.0088,12173.0
2021-03-09 13:05:00,128.76,128.76,128.64,128.64,12100.0,118.9903,118.9903,118.8794,118.8794,12100.0
2021-03-09 13:10:00,128.62,128.64,128.36,128.41,9616.0,118.8609,118.8794,118.6206,118.6668,9616.0
2021-03-09 13:15:00,128.44,128.47,127.98,128.03,6525.0,118.6946,118.7223,118.2695,118.3157,6525.0
2021-03-09 13:20:00,128.04,128.14,128.01,128.09,7541.0,118.3249,118.4173,118.2972,118.3711,7541.0
2021-03-09 13:25:00,128.09,128.27,128.03,128.25,6688.0,118.3711,118.5375,118.3157,118.519,6688.0
2021-03-09 13:30:00,128.24,128.32,128.2,128.22,9390.0,118.5097,118.5837,118.4728,118.4913,9390.0
2021-03-09 13:35:00,128.2,128.32,128.13,128.21,13278.0,118.4728,118.5837,118.4081,118.482,13278.0
2021-03-09 13:40:00,128.23,128.49,128.23,128.47,7393.0,118.5005,118.7408,118.5005,118.7223,7393.0
2021-03-09 13:45:00,128.45,128.5,128.39,128.41,8578.0,118.7038,118.75,118.6484,118.6668,8578.0
2021-03-09 13:50:00,128.38,128.39,128.18,128.18,9366.0,118.6391,118.6484,118.4543,118.4543,9366.0
2021-03-09 13:55:00,128.16,128.4,128.16,128.21,16009.0,118.4358,118.6576,118.4358,118.482,16009.0
2021-03-09 14:00:00,128.23,128.41,128.23,128.37,20804.0,118.5005,118.6668,118.5005,118.6299,20804.0
2021-03-09 14:05:00,128.41,128.43,128.19,128.22,7264.0,118.6668,118.6853,118.4635,118.4913,7264.0
2021-03-09 14:10:00,128.25,128.27,128.12,128.2,10101.0,118.519,118.5375,118.3988,118.4728,10101.0
2021-03-09 14:15:00,128.17,128.23,128.02,128.14,10434.0,118.4451,118.5005,118.3064,118.4173,10434.0
2021-03-09 14:20:00,128.17,128.19,128.04,128.04,7819.0,118.4451,118.4635,118.3249,118.3249,7819.0
2021-03-09 14:25:00,128.04,128.1,127.87,127.88,7178.0,118.3249,118.3804,118.1678,118.1771,7178.0
2021-03-09 14:30:00,127.97,128.28,127.97,128.26,6895.0,118.2602,118.5467,118.2602,118.5282,6895.0
2021-03-09 14:35:00,128.25,128.43,128.23,128.27,9472.0,118.519,118.6853,118.5005,118.5375,9472.0
2021-03-09 14:40:00,128.21,128.31,128.12,128.12,9838.0,118.482,118.5744,118.3988,118.3988,9838.0
2021-03-09 14:45:00,128.12,128.12,127.7,127.73,15071.0,118.3988,118.3988,118.0107,118.0384,15071.0
2021-03-09 14:50:00,127.74,127.77,127.58,127.58,6717.0,118.0477,118.0754,117.8998,117.8998,6717.0
2021-03-09 14:55:00,127.51,127.74,127.51,127.66,9229.0,117.8351,118.0477,117.8351,117.9737,9229.0
2021-03-09 15:00:00,127.67,127.86,127.66,127.78,6816.0,117.983,118.1586,117.9737,118.0846,6816.0
2021-03-09 15:05:00,127.76,127.92,127.64,127.85,9921.0,118.0662,118.214,117.9553,118.1493,9921.0
2021-03-09 15:10:00,127.82,128.01,127.82,127.9,14649.0,118.1216,118.2972,118.1216,118.1955,14649.0
2021-03-09 15:15:00,127.93,127.93,127.73,127.85,16595.0,118.2233,118.2233,118.0384,118.1493,16595.0
2021-03-09 15:20:00,127.85,127.86,127.67,127.71,17145.0,118.1493,118.1586,117.983,118.02,17145.0
2021-03-09 15:25:00,127.72,127.82,127.62,127.68,16949.0,118.0292,118.1216,117.9368,117.9922,16949.0
2021-03-09 15:30:00,127.65,127.74,127.39,127.41,21981.0,117.9645,118.0477,117.7242,117.7427,21981.0
2021-03-09 15:35:00,127.4,127.41,127.04,127.24,34106.0,117.7335,117.7427,117.4008,117.5856,34106.0
2021-03-09 15:40:00,127.23,127.23,126.68,126.71,31815.0,117.5764,117.5764,117.0681,117.0958,31815.0
2021-03-09 15:45:00,126.7,126.98,126.68,126.69,37806.0,117.0866,117.3453,117.0681,117.0773,37806.0
2021-03-09 15:50:00,126.7,126.88,126.58,126.88,43718.0,117.0866,117.2529,116.9757,117.2529,43718.0
2021-03-09 15:55:00,126.88,126.88,126.24,126.31,165720.0,117.2529,117.2529,116.6615,116.7262,165720.0
2021-03-10 09:30:00,127.25,128.61,126.92,128.5,61994.0,117.5949,118.8517,117.2899,118.75,61994.0
2021-03-10 09:35:00,128.51,128.97,128.29,128.86,22214.0,118.7593,119.1844,118.5559,119.0827,22214.0
2021-03-10 09:40:00,129.0,129.75,128.85,129.47,25259.0,119.2121,119.9052,119.0735,119.6464,25259.0
2021-03-10 09:45:00,129.55,129.6,128.94,129.09,22900.0,119.7203,119.7666,119.1566,119.2952,22900.0
2021-03-10 09:50:00,129.14,129.51,128.95,129.24,25246.0,119.3415,119.6834,119.1659,119.4339,25246.0
2021-03-10 09:55:00,129.19,129.42,129.1,129.19,12969.0,119.3877,119.6002,119.3045,119.3877,12969.0
2021-03-10 10:00:00,129.25,129.49,128.86,129.01,30850.0,119.4431,119.6649,119.0827,119.2213,30850.0
2021-03-10 10:05:00,129.03,129.21,128.53,128.69,17815.0,119.2398,119.4061,118.7777,118.9256,17815.0
2021-03-10 10:10:00,128.69,129.2,128.56,128.63,23468.0,118.9256,119.3969,118.8055,118.8701,23468.0
2021-03-10 10:15:00,128.66,129.14,128.66,129.04,10190.0,118.8979,119.3415,118.8979,119.249,10190.0
2021-03-10 10:20:00,129.08,129.08,128.58,128.63,14310.0,119.286,119.286,118.8239,118.8701,14310.0
2021-03-10 10:25:00,128.67,128.79,127.77,127.82,30761.0,118.9071,119.018,118.0754,118.1216,30761.0
2021-03-10 10:30:00,127.82,128.75,127.82,128.7,76752.0,118.1216,118.981,118.1216,118.9348,76752.0
2021-03-10 10:35:00,128.69,128.69,127.69,127.77,17056.0,118.9256,118.9256,118.0015,118.0754,17056.0
2021-03-10 10:40:00,127.78,128.05,127.54,127.78,20218.0,118.0846,118.3342,117.8629,118.0846,20218.0
2021-03-10 10:45:00,127.89,128.3,127.81,128.18,30872.0,118.1863,118.5652,118.1124,118.4543,30872.0
2021-03-10 10:50:00,128.21,128.32,127.86,128.06,10493.0,118.482,118.5837,118.1586,118.3434,10493.0
2021-03-10 10:55:00,128.11,128.18,127.86,127.96,17580.0,118.3896,118.4543,118.1586,118.251,17580.0
2021-03-10 11:00:00,127.99,128.63,127.96,128.5,8144.0,118.2787,118.8701,118.251,118.75,8144.0
2021-03-10 11:05:00,128.44,128.55,128.27,128.27,14457.0,118.6946,118.7962,118.5375,118.5375,14457.0
2021-03-10 11:10:00,128.28,128.73,128.26,128.71,11036.0,118.5467,118.9626,118.5282,118.9441,11036.0
2021-03-10 11:15:00,128.73,128.86,128.52,128.58,5540.0,118.9626,119.0827,118.7685,118.8239,5540.0
2021-03-10 11:20:00,128.59,128.63,128.15,128.23,9310.0,118.8332,118.8701,118.4266,118.5005,9310.0
2021-03-10 11:25:00,128.26,128.76,128.26,128.56,7633.0,118.5282,118.9903,118.5282,118.8055,7633.0
2021-03-10 11:30:00,128.59,128.79,128.54,128.79,4522.0,118.8332,119.018,118.787,119.018,4522.0
2021-03-10 11:35:00,128.74,128.79,128.66,128.71,2100.0,118.9718,119.018,118.8979,118.9441,2100.0
2021-03-10 11:40:00,128.82,128.84,128.39,128.6,4964.0,119.0457,119.0642,118.6484,118.8424,4964.0
2021-03-10 11:45:00,128.59,128.84,128.55,128.82,6327.0,118.8332,119.0642,118.7962,119.0457,6327.0
2021-03-10 11:50:00,128.75,128.94,128.75,128.78,6806.0,118.981,119.1566,118.981,119.0088,6806.0
2021-03-10 11:55:00,128.78,128.87,128.64,128.68,9980.0,119.0088,119.0919,118.8794,118.9164,9980.0
2021-03-10 12:00:00,128.77,129.09,128.77,129.04,13372.0,118.9995,119.2952,118.9995,119.249,13372.0
2021-03-10 12:05:00,128.97,129.0,128.78,128.84,8769.0,119.1844,119.2121,119.0088,119.0642,8769.0
2021-03-10 12:10:00,128.75,128.89,128.72,128.79,7955.0,118.981,119.1104,118.9533,119.018,7955.0
2021-03-10 12:15:00,128.79,128.88,128.62,128.71,15650.0,119.018,119.1012,118.8609,118.9441,15650.0
2021-03-10 12:20:00,128.68,128.74,128.55,128.67,6306.0,118.9164,118.9718,118.7962,118.9071,6306.0
2021-03-10 12:25:00,128.66,128.69,128.43,128.54,8238.0,118.8979,118.9256,118.6853,118.787,8238.0
2021-03-10 12:30:00,128.61,128.63,128.41,128.44,5905.0,118.8517,118.8701,118.6668,118.6946,5905.0
2021-03-10 12:35:00,128.47,128.47,128.03,128.03,13245.0,118.7223,118.7223,118.3157,118.3157,13245.0
2021-03-10 12:40:00,128.09,128.45,128.0,128.37,15150.0,118.3711,118.7038,118.288,118.6299,15150.0
2021-03-10 12:45:00,128.36,128.43,128.25,128.25,8762.0,118.6206,118.6853,118.519,118.519,8762.0
2021-03-10 12:50:00,128.27,128.4,128.17,128.32,7927.0,118.5375,118.6576,118.4451,118.5837,7927.0
2021-03-10 12:55:00,128.28,128.37,128.19,128.3,5904.0,118.5467,118.6299,118.4635,118.5652,5904.0
2021-03-10 13:00:00,128.24,128.33,127.9,128.33,18810.0,118.5097,118.5929,118.1955,118.5929,18810.0
2021-03-10 13:05:00,128.32,128.77,128.26,128.77,5050.0,118.5837,118.9995,118.5282,118.9995,5050.0
2021-03-10 13:10:00,128.75,128.75,128.5,128.57,26979.0,118.981,118.981,118.75,118.8147,26979.0
2021-03-10 13:15:00,128.65,128.66,128.34,128.49,19151.0,118.8886,118.8979,118.6022,118.7408,19151.0
2021-03-10 13:20:00,128.51,128.62,128.48,128.62,4479.0,118.7593,118.8609,118.7315,118.8609,4479.0
2021-03-10 13:25:00,128.55,128.73,128.5,128.71,6864.0,118.7962,118.9626,118.75,118.9441,6864.0
2021-03-10 13:30:00,128.68,128.81,128.5,128.61,6531.0,118.9164,119.0365,118.75,118.8517,6531.0
2021-03-10 13:35:00,128.68,128.79,128.5,128.73,6891.0,118.9164,119.018,118.75,118.9626,6891.0
2021-03-10 13:40:00,128.79,128.93,128.74,128.86,5055.0,119.018,119.1474,118.9718,119.0827,5055.0
2021-03-10 13:45:00,128.84,128.98,128.67,128.98,14560.0,119.0642,119.1936,118.9071,119.1936,14560.0
2021-03-10 13:50:00,129.01,129.48,128.97,129.43,10546.0,119.2213,119.6557,119.1844,119.6094,10546.0
2021-03-10 13:55:00,129.38,129.62,129.38,129.57,8023.0,119.5632,119.785,119.5632,119.7388,8023.0
2021-03-10 14:00:00,129.53,129.59,129.33,129.53,13535.0,119.7019,119.7573,119.517,119.7019,13535.0
2021-03-10 14:05:00,129.62,129.72,129.57,129.62,8279.0,119.785,119.8774,119.7388,119.785,8279.0
2021-03-10 14:10:00,129.64,129.69,129.53,129.57,17081.0,119.8035,119.8497,119.7019,119.7388,17081.0
2021-03-10 14:15:00,129.61,129.78,129.61,129.74,6180.0,119.7758,119.9329,119.7758,119.8959,6180.0
2021-03-10 14:20:00,129.76,129.9,129.7,129.85,7216.0,119.9144,120.0438,119.859,119.9976,7216.0
2021-03-10 14:25:00,129.84,130.04,129.81,129.81,28675.0,119.9883,120.1732,119.9606,119.9606,28675.0
2021-03-10 14:30:00,129.65,129.76,129.61,129.63,6205.0,119.8128,119.9144,119.7758,119.7943,6205.0
2021-03-10 14:35:00,129.66,129.75,129.58,129.67,6284.0,119.822,119.9052,119.7481,119.8312,6284.0
2021-03-10 14:40:00,129.75,129.77,129.51,129.53,4400.0,119.9052,119.9237,119.6834,119.7019,4400.0
2021-03-10 14:45:00,129.51,129.65,129.41,129.51,5768.0,119.6834,119.8128,119.591,119.6834,5768.0
2021-03-10 14:50:00,129.59,129.62,129.46,129.46,5760.0,119.7573,119.785,119.6372,119.6372,5760.0
2021-03-10 14:55:00,129.47,129.68,129.45,129.58,6222.0,119.6464,119.8405,119.6279,119.7481,6222.0
2021-03-10 15:00:00,129.55,129.62,129.25,129.37,9930.0,119.7203,119.785,119.4431,119.554,9930.0
2021-03-10 15:05:00,129.38,129.41,129.25,129.38,7408.0,119.5632,119.591,119.4431,119.5632,7408.0
2021-03-10 15:10:00,129.39,129.39,129.24,129.31,11389.0,119.5725,119.5725,119.4339,119.4986,11389.0
2021-03-10 15:15:00,129.34,129.4,129.28,129.35,10268.0,119.5263,119.5817,119.4708,119.5355,10268.0
2021-03-10 15:20:00,129.36,129.5,129.29,129.37,10349.0,119.5448,119.6741,119.4801,119.554,10349.0
2021-03-10 15:25:00,129.44,129.44,129.11,129.11,11898.0,119.6187,119.6187,119.3137,119.3137,11898.0
2021-03-10 15:30:00,129.14,129.17,128.9,128.95,16438.0,119.3415,119.3692,119.1197,119.1659,16438.0
2021-03-10 15:35:00,128.96,129.28,128.96,129.19,15183.0,119.1751,119.4708,119.1751,119.3877,15183.0
2021-03-10 15:40:00,129.15,129.43,129.12,129.38,16950.0,119.3507,119.6094,119.323,119.5632,16950.0
2021-03-10 15:45:00,129.35,129.45,129.27,129.34,25277.0,119.5355,119.6279,119.4616,119.5263,25277.0
2021-03-10 15:50:00,129.44,129.62,129.32,129.41,37680.0,119.6187,119.785,119.5078,119.591,37680.0
2021-03-10 15:55:00,129.4,129.64,129.32,129.54,104675.0,119.5817,119.8035,119.5078,119.7111,104675.0
2021-03-11 09:30:00,128.83,129.9,128.83,129.03,74172.0,119.055,120.0438,119.055,119.2398,74172.0
2021-03-11 09:35:00,129.12,129.67,128.72,129.33,36555.0,119.323,119.8312,118.9533,119.517,36555.0
2021-03-11 09:40:00,129.36,129.61,129.13,129.51,16280.0,119.5448,119.7758,119.3322,119.6834,16280.0
2021-03-11 09:45:00,129.53,129.74,129.42,129.65,5029.0,119.7019,119.8959,119.6002,119.8128,5029.0
2021-03-11 09:50:00,129.64,130.14,129.64,129.99,59723.0,119.8035,120.2656,119.8035,120.127,59723.0
2021-03-11 09:55:00,129.91,130.4,129.85,130.33,16463.0,120.053,120.5059,119.9976,120.4412,16463.0
2021-03-11 10:00:00,130.26,130.37,130.04,130.04,37759.0,120.3765,120.4781,120.1732,120.1732,37759.0
2021-03-11 10:05:00,130.04,130.52,130.04,130.52,21418.0,120.1732,120.6167,120.1732,120.6167,21418.0
2021-03-11 10:10:00,130.53,130.85,130.46,130.84,14030.0,120.626,120.9217,120.5613,120.9125,14030.0
2021-03-11 10:15:00,130.85,130.98,130.6,130.82,30982.0,120.9217,121.0418,120.6907,120.894,30982.0
2021-03-11 10:20:00,130.9,131.32,130.86,131.26,26142.0,120.9679,121.356,120.9309,121.3006,26142.0
2021-03-11 10:25:00,131.24,131.35,131.03,131.06,8995.0,121.2821,121.3838,121.088,121.1158,8995.0
2021-03-11 10:30:00,131.05,131.32,131.01,131.24,8995.0,121.1065,121.356,121.0696,121.2821,8995.0
2021-03-11 10:35:00,131.25,131.28,130.95,130.95,10331.0,121.2914,121.3191,121.0141,121.0141,10331.0
2021-03-11 10:40:00,131.05,131.29,131.01,131.1,12582.0,121.1065,121.3283,121.0696,121.1527,12582.0
2021-03-11 10:45:00,131.15,131.34,131.12,131.2,12033.0,121.1989,121.3745,121.1712,121.2452,12033.0
2021-03-11 10:50:00,131.18,131.29,131.12,131.2,8242.0,121.2267,121.3283,121.1712,121.2452,8242.0
2021-03-11 10:55:00,131.21,131.21,130.99,131.16,7197.0,121.2544,121.2544,121.0511,121.2082,7197.0
2021-03-11 11:00:00,131.15,131.62,131.02,131.45,22797.0,121.1989,121.6333,121.0788,121.4762,22797.0
2021-03-11 11:05:00,131.45,131.68,131.44,131.6,11080.0,121.4762,121.6887,121.4669,121.6148,11080.0
2021-03-11 11:10:00,131.6,131.88,131.6,131.81,22974.0,121.6148,121.8736,121.6148,121.8089,22974.0
2021-03-11 11:15:00,131.78,131.86,131.7,131.84,9299.0,121.7811,121.8551,121.7072,121.8366,9299.0
2021-03-11 11:20:00,131.96,132.02,131.88,131.99,19135.0,121.9475,122.0029,121.8736,121.9752,19135.0
2021-03-11 11:25:00,131.97,132.28,131.96,131.96,9863.0,121.9567,122.2432,121.9475,121.9475,9863.0
2021-03-11 11:30:00,131.97,132.22,131.96,132.01,16738.0,121.9567,122.1878,121.9475,121.9937,16738.0
2021-03-11 11:35:00,132.05,132.16,131.76,131.91,14207.0,122.0307,122.1323,121.7627,121.9013,14207.0
2021-03-11 11:40:00,131.95,132.01,131.85,132.01,16854.0,121.9382,121.9937,121.8458,121.9937,16854.0
2021-03-11 11:45:00,132.04,132.13,131.71,131.84,10723.0,122.0214,122.1046,121.7165,121.8366,10723.0
2021-03-11 11:50:00,131.84,131.9,131.74,131.82,8993.0,121.8366,121.892,121.7442,121.8181,8993.0
2021-03-11 11:55:00,131.89,131.89,131.69,131.79,21952.0,121.8828,121.8828,121.698,121.7904,21952.0
2021-03-11 12:00:00,131.89,131.9,131.42,131.47,12222.0,121.8828,121.892,121.4485,121.4947,12222.0
2021-03-11 12:05:00,131.44,131.75,131.43,131.74,15602.0,121.4669,121.7534,121.4577,121.7442,15602.0
2021-03-11 12:10:00,131.74,131.82,131.7,131.72,8583.0,121.7442,121.8181,121.7072,121.7257,8583.0
2021-03-11 12:15:00,131.72,131.87,131.68,131.71,24862.0,121.7257,121.8643,121.6887,121.7165,24862.0
2021-03-11 12:20:00,131.71,131.87,131.67,131.87,22778.0,121.7165,121.8643,121.6795,121.8643,22778.0
2021-03-11 12:25:00,131.86,132.06,131.8,132.04,28014.0,121.8551,122.0399,121.7996,122.0214,28014.0
2021-03-11 12:30:00,132.02,132.22,132.0,132.19,20825.0,122.0029,122.1878,121.9844,122.16,20825.0
2021-03-11 12:35:00,132.19,132.22,131.99,132.13,14645.0,122.16,122.1878,121.9752,122.1046,14645.0
2021-03-11 12:40:00,132.11,132.11,131.87,131.94,7334.0,122.0861,122.0861,121.8643,121.929,7334.0
2021-03-11 12:45:00,131.94,131.98,131.59,131.68,24106.0,121.929,121.966,121.6056,121.6887,24106.0
2021-03-11 12:50:00,131.66,131.72,131.57,131.57,7628.0,121.6702,121.7257,121.5871,121.5871,7628.0
2021-03-11 12:55:00,131.58,131.87,131.54,131.8,15187.0,121.5963,121.8643,121.5594,121.7996,15187.0
2021-03-11 13:00:00,131.84,132.0,131.8,131.94,12629.0,121.8366,121.9844,121.7996,121.929,12629.0
2021-03-11 13:05:00,131.91,131.98,131.67,131.77,17373.0,121.9013,121.966,121.6795,121.7719,17373.0
2021-03-11 13:10:00,131.78,131.88,131.74,131.75,12215.0,121.7811,121.8736,121.7442,121.7534,12215.0
2021-03-11 13:15:00,131.78,131.91,131.72,131.77,9320.0,121.7811,121.9013,121.7257,121.7719,9320.0
2021-03-11 13:20:00,131.8,131.87,131.62,131.64,8701.0,121.7996,121.8643,121.6333,121.6518,8701.0
2021-03-11 13:25:00,131.64,131.68,131.53,131.64,23455.0,121.6518,121.6887,121.5501,121.6518,23455.0
2021-03-11 13:30:00,131.64,131.81,131.56,131.59,13576.0,121.6518,121.8089,121.5778,121.6056,13576.0
2021-03-11 13:35:00,131.6,131.77,131.58,131.74,12097.0,121.6148,121.7719,121.5963,121.7442,12097.0
2021-03-11 13:40:00,131.77,131.84,131.66,131.71,9285.0,121.7719,121.8366,121.6702,121.7165,9285.0
2021-03-11 13:45:00,131.73,131.81,131.67,131.81,4949.0,121.7349,121.8089,121.6795,121.8089,4949.0
2021-03-11 13:50:00,131.8,132.07,131.77,132.03,15272.0,121.7996,122.0491,121.7719,122.0122,15272.0
2021-03-11 13:55:00,132.03,132.08,131.78,131.84,15470.0,122.0122,122.0584,121.7811,121.8366,15470.0
2021-03-11 14:00:00,131.86,132.37,131.84,132.26,15144.0,121.8551,122.3264,121.8366,122.2247,15144.0
2021-03-11 14:05:00,132.29,132.3,132.1,132.24,15297.0,122.2524,122.2617,122.0769,122.2062,15297.0
2021-03-11 14:10:00,132.26,132.35,132.16,132.34,10112.0,122.2247,122.3079,122.1323,122.2987,10112.0
2021-03-11 14:15:00,132.34,132.42,132.3,132.38,11940.0,122.2987,122.3726,122.2617,122.3356,11940.0
2021-03-11 14:20:00,132.4,132.55,132.4,132.49,15895.0,122.3541,122.4927,122.3541,122.4373,15895.0
2021-03-11 14:25:00,132.5,132.61,132.44,132.44,29552.0,122.4465,122.5482,122.3911,122.3911,29552.0
2021-03-11 14:30:00,132.45,132.51,132.04,132.06,11723.0,122.4003,122.4558,122.0214,122.0399,11723.0
2021-03-11 14:35:00,132.04,132.06,131.88,131.92,17877.0,122.0214,122.0399,121.8736,121.9105,17877.0
2021-03-11 14:40:00,131.93,132.12,131.82,131.93,29085.0,121.9198,122.0953,121.8181,121.9198,29085.0
2021-03-11 14:45:00,131.95,131.97,131.77,131.77,17567.0,121.9382,121.9567,121.7719,121.7719,17567.0
2021-03-11 14:50:00,131.79,131.82,131.7,131.74,15741.0,121.7904,121.8181,121.7072,121.7442,15741.0
2021-03-11 14:55:00,131.69,131.69,131.38,131.38,24841.0,121.698,121.698,121.4115,121.4115,24841.0
2021-03-11 15:00:00,131.37,131.63,131.36,131.62,41310.0,121.4023,121.6425,121.393,121.6333,41310.0
2021-03-11 15:05:00,131.62,131.72,131.54,131.61,21031.0,121.6333,121.7257,121.5594,121.624,21031.0
2021-03-11 15:10:00,131.58,131.63,131.33,131.33,40470.0,121.5963,121.6425,121.3653,121.3653,40470.0
2021-03-11 15:15:00,131.32,131.5,131.29,131.5,12783.0,121.356,121.5224,121.3283,121.5224,12783.0
2021-03-11 15:20:00,131.52,131.67,131.43,131.6,8515.0,121.5409,121.6795,121.4577,121.6148,8515.0
2021-03-11 15:25:00,131.61,131.66,131.49,131.59,13637.0,121.624,121.6702,121.5131,121.6056,13637.0
2021-03-11 15:30:00,131.63,131.87,131.59,131.73,20045.0,121.6425,121.8643,121.6056,121.7349,20045.0
2021-03-11 15:35:00,131.75,131.86,131.68,131.79,19606.0,121.7534,121.8551,121.6887,121.7904,19606.0
2021-03-11 15:40:00,131.84,131.96,131.77,131.78,28731.0,121.8366,121.9475,121.7719,121.7811,28731.0
2021-03-11 15:45:00,131.8,131.93,131.7,131.72,33673.0,121.7996,121.9198,121.7072,121.7257,33673.0
2021-03-11 15:50:00,131.7,132.07,131.69,132.06,60244.0,121.7072,122.0491,121.698,122.0399,60244.0
2021-03-11 15:55:00,132.06,132.21,131.99,132.09,107988.0,122.0399,122.1785,121.9752,122.0676,107988.0
2021-03-12 09:30:00,133.95,134.27,133.16,133.69,55242.0,123.7865,124.0822,123.0564,123.5462,55242.0
2021-03-12 09:35:00,133.68,134.51,133.33,134.44,29598.0,123.537,124.304,123.2135,124.2393,29598.0
2021-03-12 09:40:00,134.46,134.7,134.37,134.37,25375.0,124.2578,124.4796,124.1746,124.1746,25375.0
2021-03-12 09:45:00,134.4,134.62,133.3,133.3,28098.0,124.2023,124.4057,123.1858,123.1858,28098.0
2021-03-12 09:50:00,133.25,133.89,133.17,133.89,30218.0,123.1396,123.731,123.0657,123.731,30218.0
2021-03-12 09:55:00,133.89,134.28,133.89,134.22,16201.0,123.731,124.0915,123.731,124.036,16201.0
2021-03-12 10:00:00,134.25,134.25,133.63,133.92,17177.0,124.0637,124.0637,123.4908,123.7588,17177.0
2021-03-12 10:05:00,133.9,134.13,133.71,134.03,44215.0,123.7403,123.9528,123.5647,123.8604,44215.0
2021-03-12 10:10:00,134.03,134.15,133.85,134.0,16245.0,123.8604,123.9713,123.6941,123.8327,16245.0
2021-03-12 10:15:00,134.0,134.0,133.64,133.8,9183.0,123.8327,123.8327,123.5,123.6479,9183.0
2021-03-12 10:20:00,133.73,133.86,133.6,133.69,12683.0,123.5832,123.7033,123.463,123.5462,12683.0
2021-03-12 10:25:00,133.68,133.76,133.39,133.46,10846.0,123.537,123.6109,123.269,123.3337,10846.0
2021-03-12 10:30:00,133.35,133.5,133.19,133.37,21157.0,123.232,123.3706,123.0842,123.2505,21157.0
2021-03-12 10:35:00,133.42,133.57,133.34,133.46,9501.0,123.2967,123.4353,123.2228,123.3337,9501.0
2021-03-12 10:40:00,133.39,133.44,132.88,133.1,18280.0,123.269,123.3152,122.7977,123.001,18280.0
2021-03-12 10:45:00,133.18,133.18,132.88,133.11,22134.0,123.0749,123.0749,122.7977,123.0102,22134.0
2021-03-12 10:50:00,133.13,133.24,132.96,133.2,30384.0,123.0287,123.1304,122.8716,123.0934,30384.0
2021-03-12 10:55:00,133.28,133.39,133.21,133.23,5351.0,123.1673,123.269,123.1026,123.1211,5351.0
2021-03-12 11:00:00,133.2,133.56,133.13,133.23,6714.0,123.0934,123.4261,123.0287,123.1211,6714.0
2021-03-12 11:05:00,133.23,133.72,133.23,133.55,65666.0,123.1211,123.5739,123.1211,123.4168,65666.0
2021-03-12 11:10:00,133.59,133.72,133.55,133.58,41942.0,123.4538,123.5739,123.4168,123.4446,41942.0
2021-03-12 11:15:00,133.54,133.73,133.54,133.55,8060.0,123.4076,123.5832,123.4076,123.4168,8060.0
2021-03-12 11:20:00,133.51,133.65,133.51,133.61,12042.0,123.3799,123.5093,123.3799,123.4723,12042.0
2021-03-12 11:25:00,133.58,133.58,133.31,133.36,4190.0,123.4446,123.4446,123.1951,123.2413,4190.0
2021-03-12 11:30:00,133.32,133.4,133.16,133.16,6407.0,123.2043,123.2782,123.0564,123.0564,6407.0
2021-03-12 11:35:00,133.16,133.16,132.95,133.08,10865.0,123.0564,123.0564,122.8624,122.9825,10865.0
2021-03-12 11:40:00,133.1,133.25,133.0,133.22,16248.0,123.001,123.1396,122.9086,123.1119,16248.0
2021-03-12 11:45:00,133.23,133.23,132.96,133.05,16799.0,123.1211,123.1211,122.8716,122.9548,16799.0
2021-03-12 11:50:00,133.08,133.18,132.96,133.01,7018.0,122.9825,123.0749,122.8716,122.9178,7018.0
2021-03-12 11:55:00,133.03,133.05,132.92,132.97,20900.0,122.9363,122.9548,122.8346,122.8809,20900.0
2021-03-12 12:00:00,133.0,133.18,132.94,133.08,8511.0,122.9086,123.0749,122.8531,122.9825,8511.0
2021-03-12 12:05:00,133.0,133.1,132.96,133.02,8367.0,122.9086,123.001,122.8716,122.9271,8367.0
2021-03-12 12:10:00,132.97,133.09,132.93,133.08,6963.0,122.8809,122.9917,122.8439,122.9825,6963.0
2021-03-12 12:15:00,133.08,133.25,133.08,133.24,4353.0,122.9825,123.1396,122.9825,123.1304,4353.0
2021-03-12 12:20:00,133.24,133.24,132.93,132.97,10224.0,123.1304,123.1304,122.8439,122.8809,10224.0
2021-03-12 12:25:00,133.0,133.08,132.83,133.06,6561.0,122.9086,122.9825,122.7515,122.964,6561.0
2021-03-12 12:30:00,133.05,133.05,132.8,132.83,28732.0,122.9548,122.9548,122.7237,122.7515,28732.0
2021-03-12 12:35:00,132.79,132.93,132.69,132.88,8240.0,122.7145,122.8439,122.6221,122.7977,8240.0
2021-03-12 12:40:00,132.92,132.92,132.73,132.83,5970.0,122.8346,122.8346,122.6591,122.7515,5970.0
2021-03-12 12:45:00,132.86,132.9,132.78,132.8,12465.0,122.7792,122.8162,122.7053,122.7237,12465.0
2021-03-12 12:50:00,132.8,132.84,132.77,132.8,18227.0,122.7237,122.7607,122.696,122.7237,18227.0
2021-03-12 12:55:00,132.77,132.77,132.51,132.51,3921.0,122.696,122.696,122.4558,122.4558,3921.0
2021-03-12 13:00:00,132.68,132.68,132.52,132.59,6804.0,122.6129,122.6129,122.465,122.5297,6804.0
2021-03-12 13:05:00,132.58,132.69,132.53,132.61,8893.0,122.5204,122.6221,122.4742,122.5482,8893.0
2021-03-12 13:10:00,132.63,132.92,132.63,132.84,2464.0,122.5666,122.8346,122.5666,122.7607,2464.0
2021-03-12 13:15:00,132.85,132.93,132.76,132.87,3338.0,122.77,122.8439,122.6868,122.7884,3338.0
2021-03-12 13:20:00,132.87,132.89,132.76,132.76,4133.0,122.7884,122.8069,122.6868,122.6868,4133.0
2021-03-12 13:25:00,132.76,132.85,132.72,132.76,5469.0,122.6868,122.77,122.6498,122.6868,5469.0
2021-03-12 13:30:00,132.78,132.94,132.7,132.84,5838.0,122.7053,122.8531,122.6313,122.7607,5838.0
2021-03-12 13:35:00,132.8,132.86,132.66,132.77,6136.0,122.7237,122.7792,122.5944,122.696,6136.0
2021-03-12 13:40:00,132.77,132.77,132.62,132.68,7252.0,122.696,122.696,122.5574,122.6129,7252.0
2021-03-12 13:45:00,132.61,132.62,132.28,132.43,18296.0,122.5482,122.5574,122.2432,122.3818,18296.0
2021-03-12 13:50:00,132.43,132.44,132.27,132.33,9568.0,122.3818,122.3911,122.234,122.2894,9568.0
2021-03-12 13:55:00,132.35,132.41,132.15,132.21,22886.0,122.3079,122.3633,122.1231,122.1785,22886.0
2021-03-12 14:00:00,132.21,132.67,132.2,132.58,138413.0,122.1785,122.6036,122.1693,122.5204,138413.0
2021-03-12 14:05:00,132.59,132.78,132.58,132.7,10028.0,122.5297,122.7053,122.5204,122.6313,10028.0
2021-03-12 14:10:00,132.68,132.71,132.61,132.71,10586.0,122.6129,122.6406,122.5482,122.6406,10586.0
2021-03-12 14:15:00,132.7,132.71,132.57,132.61,10917.0,122.6313,122.6406,122.5112,122.5482,10917.0
2021-03-12 14:20:00,132.63,132.63,132.38,132.38,6673.0,122.5666,122.5666,122.3356,122.3356,6673.0
2021-03-12 14:25:00,132.31,132.55,132.31,132.48,6856.0,122.2709,122.4927,122.2709,122.428,6856.0
2021-03-12 14:30:00,132.48,132.5,132.42,132.45,7520.0,122.428,122.4465,122.3726,122.4003,7520.0
2021-03-12 14:35:00,132.44,132.47,132.28,132.28,9957.0,122.3911,122.4188,122.2432,122.2432,9957.0
2021-03-12 14:40:00,132.26,132.31,132.01,132.08,16400.0,122.2247,122.2709,121.9937,122.0584,16400.0
2021-03-12 14:45:00,132.06,132.36,132.03,132.34,8352.0,122.0399,122.3171,122.0122,122.2987,8352.0
2021-03-12 14:50:00,132.31,132.36,131.87,131.87,11182.0,122.2709,122.3171,121.8643,121.8643,11182.0
2021-03-12 14:55:00,131.91,132.03,131.78,131.96,32828.0,121.9013,122.0122,121.7811,121.9475,32828.0
2021-03-12 15:00:00,131.97,132.09,131.81,131.87,17273.0,121.9567,122.0676,121.8089,121.8643,17273.0
2021-03-12 15:05:00,131.87,132.07,131.83,132.05,62449.0,121.8643,122.0491,121.8273,122.0307,62449.0
2021-03-12 15:10:00,132.04,132.06,131.65,131.68,37707.0,122.0214,122.0399,121.661,121.6887,37707.0
2021-03-12 15:15:00,131.7,132.1,131.7,132.02,35098.0,121.7072,122.0769,121.7072,122.0029,35098.0
2021-03-12 15:20:00,132.07,132.44,132.06,132.42,24759.0,122.0491,122.3911,122.0399,122.3726,24759.0
2021-03-12 15:25:00,132.41,132.49,132.22,132.24,17077.0,122.3633,122.4373,122.1878,122.2062,17077.0
2021-03-12 15:30:00,132.26,132.48,132.16,132.45,15406.0,122.2247,122.428,122.1323,122.4003,15406.0
2021-03-12 15:35:00,132.46,132.51,132.34,132.38,21285.0,122.4095,122.4558,122.2987,122.3356,21285.0
2021-03-12 15:40:00,132.36,132.48,132.34,132.42,23820.0,122.3171,122.428,122.2987,122.3726,23820.0
2021-03-12 15:45:00,132.42,132.53,132.39,132.41,32612.0,122.3726,122.4742,122.3449,122.3633,32612.0
2021-03-12 15:50:00,132.38,132.5,132.28,132.35,92062.0,122.3356,122.4465,122.2432,122.3079,92062.0
2021-03-12 15:55:00,132.36,132.65,132.33,132.55,84002.0,122.3171,122.5851,122.2894,122.4927,84002.0
2021-03-15 09:30:00,132.5,132.5,131.27,131.42,58280.0,122.4465,122.4465,121.3098,121.4485,58280.0
2021-03-15 09:35:00,131.37,131.51,131.21,131.38,22175.0,121.4023,121.5316,121.2544,121.4115,22175.0
2021-03-15 09:40:00,131.39,131.47,130.31,130.31,28948.0,121.4207,121.4947,120.4227,120.4227,28948.0
2021-03-15 09:45:00,130.3,130.5,130.04,130.12,31586.0,120.4134,120.5983,120.1732,120.2471,31586.0
2021-03-15 09:50:00,130.12,130.12,129.22,129.52,25045.0,120.2471,120.2471,119.4154,119.6926,25045.0
2021-03-15 09:55:00,129.53,130.05,129.52,129.99,18588.0,119.7019,120.1824,119.6926,120.127,18588.0
2021-03-15 10:00:00,129.92,130.12,129.75,129.87,26021.0,120.0623,120.2471,119.9052,120.0161,26021.0
2021-03-15 10:05:00,129.86,130.09,129.65,129.73,31792.0,120.0068,120.2194,119.8128,119.8867,31792.0
2021-03-15 10:10:00,129.75,130.27,129.72,130.16,17382.0,119.9052,120.3857,119.8774,120.2841,17382.0
2021-03-15 10:15:00,130.17,130.62,130.12,130.61,13142.0,120.2933,120.7092,120.2471,120.6999,13142.0
2021-03-15 10:20:00,130.66,131.38,130.66,131.35,13193.0,120.7461,121.4115,120.7461,121.3838,13193.0
2021-03-15 10:25:00,131.32,131.54,131.19,131.34,10907.0,121.356,121.5594,121.2359,121.3745,10907.0
2021-03-15 10:30:00,131.4,131.71,131.33,131.4,18602.0,121.43,121.7165,121.3653,121.43,18602.0
2021-03-15 10:35:00,131.38,131.52,131.16,131.24,215447.0,121.4115,121.5409,121.2082,121.2821,215447.0
2021-03-15 10:40:00,131.2,131.3,130.78,130.78,24789.0,121.2452,121.3376,120.857,120.857,24789.0
2021-03-15 10:45:00,130.71,130.72,130.09,130.35,128930.0,120.7923,120.8016,120.2194,120.4596,128930.0
2021-03-15 10:50:00,130.35,130.35,129.86,129.93,19191.0,120.4596,120.4596,120.0068,120.0715,19191.0
2021-03-15 10:55:00,129.89,129.97,129.57,129.65,10592.0,120.0345,120.1085,119.7388,119.8128,10592.0
2021-03-15 11:00:00,129.62,129.7,129.29,129.61,15236.0,119.785,119.859,119.4801,119.7758,15236.0
2021-03-15 11:05:00,129.61,129.77,129.51,129.53,19672.0,119.7758,119.9237,119.6834,119.7019,19672.0
2021-03-15 11:10:00,129.53,129.58,129.32,129.33,10222.0,119.7019,119.7481,119.5078,119.517,10222.0
2021-03-15 11:15:00,129.34,129.6,129.26,129.54,33369.0,119.5263,119.7666,119.4523,119.7111,33369.0
2021-03-15 11:20:00,129.5,130.04,129.5,130.04,9184.0,119.6741,120.1732,119.6741,120.1732,9184.0
2021-03-15 11:25:00,130.01,130.02,129.4,129.43,36807.0,120.1454,120.1547,119.5817,119.6094,36807.0
2021-03-15 11:30:00,129.44,129.44,128.89,128.89,10956.0,119.6187,119.6187,119.1104,119.1104,10956.0
2021-03-15 11:35:00,128.8,129.15,128.8,128.99,22762.0,119.0273,119.3507,119.0273,119.2028,22762.0
2021-03-15 11:40:00,128.99,129.49,128.98,129.41,20342.0,119.2028,119.6649,119.1936,119.591,20342.0
2021-03-15 11:45:00,129.39,129.43,129.26,129.31,26587.0,119.5725,119.6094,119.4523,119.4986,26587.0
2021-03-15 11:50:00,129.29,129.31,129.03,129.24,14683.0,119.4801,119.4986,119.2398,119.4339,14683.0
2021-03-15 11:55:00,129.26,129.51,129.21,129.3,10335.0,119.4523,119.6834,119.4061,119.4893,10335.0
2021-03-15 12:00:00,129.31,129.52,129.24,129.45,5765.0,119.4986,119.6926,119.4339,119.6279,5765.0
2021-03-15 12:05:00,129.47,129.61,129.3,129.56,8492.0,119.6464,119.7758,119.4893,119.7296,8492.0
2021-03-15 12:10:00,129.61,130.17,129.61,130.1,17659.0,119.7758,120.2933,119.7758,120.2286,17659.0
2021-03-15 12:15:00,130.12,130.31,129.96,130.15,14531.0,120.2471,120.4227,120.0992,120.2748,14531.0
2021-03-15 12:20:00,130.15,130.34,130.15,130.15,10496.0,120.2748,120.4504,120.2748,120.2748,10496.0
2021-03-15 12:25:00,130.13,130.29,130.02,130.13,13897.0,120.2563,120.4042,120.1547,120.2563,13897.0
2021-03-15 12:30:00,130.15,130.37,130.0,130.31,6868.0,120.2748,120.4781,120.1362,120.4227,6868.0
2021-03-15 12:35:00,130.31,130.37,130.14,130.14,11531.0,120.4227,120.4781,120.2656,120.2656,11531.0
2021-03-15 12:40:00,130.13,130.34,130.09,130.27,11119.0,120.2563,120.4504,120.2194,120.3857,11119.0
2021-03-15 12:45:00,130.27,130.78,130.24,130.74,11088.0,120.3857,120.857,120.358,120.8201,11088.0
2021-03-15 12:50:00,130.72,130.79,130.4,130.49,17585.0,120.8016,120.8663,120.5059,120.589,17585.0
2021-03-15 12:55:00,130.51,130.6,130.47,130.56,32422.0,120.6075,120.6907,120.5705,120.6537,32422.0
2021-03-15 13:00:00,130.56,130.56,130.19,130.19,13221.0,120.6537,120.6537,120.3118,120.3118,13221.0
2021-03-15 13:05:00,130.24,130.39,130.19,130.38,10173.0,120.358,120.4966,120.3118,120.4874,10173.0
2021-03-15 13:10:00,130.36,130.43,130.27,130.31,7000.0,120.4689,120.5336,120.3857,120.4227,7000.0
2021-03-15 13:15:00,130.31,130.33,130.12,130.17,8373.0,120.4227,120.4412,120.2471,120.2933,8373.0
2021-03-15 13:20:00,130.16,130.27,130.06,130.12,12077.0,120.2841,120.3857,120.1916,120.2471,12077.0
2021-03-15 13:25:00,130.14,130.14,129.89,129.92,10800.0,120.2656,120.2656,120.0345,120.0623,10800.0
2021-03-15 13:30:00,129.9,129.97,129.81,129.97,7066.0,120.0438,120.1085,119.9606,120.1085,7066.0
2021-03-15 13:35:00,130.0,130.06,129.85,129.91,46246.0,120.1362,120.1916,119.9976,120.053,46246.0
2021-03-15 13:40:00,129.9,129.93,129.79,129.84,6919.0,120.0438,120.0715,119.9421,119.9883,6919.0
2021-03-15 13:45:00,129.86,129.91,129.76,129.86,8937.0,120.0068,120.053,119.9144,120.0068,8937.0
2021-03-15 13:50:00,129.88,130.21,129.88,130.18,6705.0,120.0253,120.3303,120.0253,120.3025,6705.0
2021-03-15 13:55:00,130.16,130.17,130.05,130.17,3790.0,120.2841,120.2933,120.1824,120.2933,3790.0
2021-03-15 14:00:00,130.19,130.31,130.14,130.18,5633.0,120.3118,120.4227,120.2656,120.3025,5633.0
2021-03-15 14:05:00,130.21,130.24,130.07,130.15,6261.0,120.3303,120.358,120.2009,120.2748,6261.0
2021-03-15 14:10:00,130.15,130.31,130.15,130.3,10498.0,120.2748,120.4227,120.2748,120.4134,10498.0
2021-03-15 14:15:00,130.23,130.3,130.09,130.18,19244.0,120.3487,120.4134,120.2194,120.3025,19244.0
2021-03-15 14:20:00,130.17,130.26,130.04,130.1,5546.0,120.2933,120.3765,120.1732,120.2286,5546.0
2021-03-15 14:25:00,130.09,130.53,130.07,130.53,28609.0,120.2194,120.626,120.2009,120.626,28609.0
2021-03-15 14:30:00,130.5,130.64,130.44,130.48,25449.0,120.5983,120.7276,120.5428,120.5798,25449.0
2021-03-15 14:35:00,130.49,130.64,130.45,130.63,11491.0,120.589,120.7276,120.5521,120.7184,11491.0
2021-03-15 14:40:00,130.63,131.0,130.63,130.95,13001.0,120.7184,121.0603,120.7184,121.0141,13001.0
2021-03-15 14:45:00,130.92,130.93,130.7,130.85,50352.0,120.9864,120.9956,120.7831,120.9217,50352.0
2021-03-15 14:50:00,130.83,131.25,130.82,131.25,14167.0,120.9032,121.2914,120.894,121.2914,14167.0
2021-03-15 14:55:00,131.24,131.61,131.23,131.48,29006.0,121.2821,121.624,121.2729,121.5039,29006.0
2021-03-15 15:00:00,131.48,131.67,131.43,131.47,28939.0,121.5039,121.6795,121.4577,121.4947,28939.0
2021-03-15 15:05:00,131.52,131.52,131.29,131.42,14438.0,121.5409,121.5409,121.3283,121.4485,14438.0
2021-03-15 15:10:00,131.39,131.39,131.19,131.28,31390.0,121.4207,121.4207,121.2359,121.3191,31390.0
2021-03-15 15:15:00,131.31,131.43,131.29,131.36,21341.0,121.3468,121.4577,121.3283,121.393,21341.0
2021-03-15 15:20:00,131.37,131.49,131.19,131.4,31547.0,121.4023,121.5131,121.2359,121.43,31547.0
2021-03-15 15:25:00,131.4,131.51,131.33,131.41,20844.0,121.43,121.5316,121.3653,121.4392,20844.0
2021-03-15 15:30:00,131.4,131.73,131.36,131.66,28325.0,121.43,121.7349,121.393,121.6702,28325.0
2021-03-15 15:35:00,131.64,131.85,131.36,131.42,51517.0,121.6518,121.8458,121.393,121.4485,51517.0
2021-03-15 15:40:00,131.42,131.53,131.24,131.52,44881.0,121.4485,121.5501,121.2821,121.5409,44881.0
2021-03-15 15:45:00,131.53,131.9,131.52,131.79,37097.0,121.5501,121.892,121.5409,121.7904,37097.0
2021-03-15 15:50:00,131.81,132.15,131.75,132.15,57623.0,121.8089,122.1231,121.7534,122.1231,57623.0
2021-03-15 15:55:00,132.15,132.73,132.13,132.62,241807.0,122.1231,122.6591,122.1046,122.5574,241807.0
2021-03-16 09:30:00,131.51,131.67,129.9,130.07,47978.0,121.5316,121.6795,120.0438,120.2009,47978.0
2021-03-16 09:35:00,130.09,130.79,130.0,130.34,41029.0,120.2194,120.8663,120.1362,120.4504,41029.0
2021-03-16 09:40:00,130.34,130.38,129.74,129.74,44713.0,120.4504,120.4874,119.8959,119.8959,44713.0
2021-03-16 09:45:00,129.75,129.88,129.38,129.46,32789.0,119.9052,120.0253,119.5632,119.6372,32789.0
2021-03-16 09:50:00,129.41,130.19,129.36,129.56,38773.0,119.591,120.3118,119.5448,119.7296,38773.0
2021-03-16 09:55:00,129.52,129.78,129.17,129.53,39608.0,119.6926,119.9329,119.3692,119.7019,39608.0
2021-03-16 10:00:00,129.49,129.92,129.28,129.32,30141.0,119.6649,120.0623,119.4708,119.5078,30141.0
2021-03-16 10:05:00,129.3,129.54,129.08,129.39,58776.0,119.4893,119.7111,119.286,119.5725,58776.0
2021-03-16 10:10:00,129.4,130.04,129.38,129.96,36524.0,119.5817,120.1732,119.5632,120.0992,36524.0
2021-03-16 10:15:00,130.0,130.0,129.52,129.55,81004.0,120.1362,120.1362,119.6926,119.7203,81004.0
2021-03-16 10:20:00,129.56,129.62,129.4,129.61,82347.0,119.7296,119.785,119.5817,119.7758,82347.0
2021-03-16 10:25:00,129.58,129.67,129.39,129.59,66595.0,119.7481,119.8312,119.5725,119.7573,66595.0
2021-03-16 10:30:00,129.59,129.64,129.12,129.41,27016.0,119.7573,119.8035,119.323,119.591,27016.0
2021-03-16 10:35:00,129.41,129.75,129.37,129.52,21599.0,119.591,119.9052,119.554,119.6926,21599.0
2021-03-16 10:40:00,129.5,129.7,129.36,129.46,30997.0,119.6741,119.859,119.5448,119.6372,30997.0
2021-03-16 10:45:00,129.5,129.58,129.24,129.47,38077.0,119.6741,119.7481,119.4339,119.6464,38077.0
2021-03-16 10:50:00,129.4,129.42,129.12,129.14,61432.0,119.5817,119.6002,119.323,119.3415,61432.0
2021-03-16 10:55:00,129.14,129.19,128.42,128.44,44257.0,119.3415,119.3877,118.6761,118.6946,44257.0
2021-03-16 11:00:00,128.45,128.57,128.23,128.32,26645.0,118.7038,118.8147,118.5005,118.5837,26645.0
2021-03-16 11:05:00,128.29,128.75,128.29,128.7,15751.0,118.5559,118.981,118.5559,118.9348,15751.0
2021-03-16 11:10:00,128.56,128.6,128.37,128.59,17497.0,118.8055,118.8424,118.6299,118.8332,17497.0
2021-03-16 11:15:00,128.56,128.75,128.48,128.55,13002.0,118.8055,118.981,118.7315,118.7962,13002.0
2021-03-16 11:20:00,128.5,128.67,128.45,128.53,17412.0,118.75,118.9071,118.7038,118.7777,17412.0
2021-03-16 11:25:00,128.57,128.67,128.29,128.54,15314.0,118.8147,118.9071,118.5559,118.787,15314.0
2021-03-16 11:30:00,128.57,128.6,128.43,128.51,21831.0,118.8147,118.8424,118.6853,118.7593,21831.0
2021-03-16 11:35:00,128.5,128.73,128.49,128.73,22537.0,118.75,118.9626,118.7408,118.9626,22537.0
2021-03-16 11:40:00,128.73,128.84,128.7,128.84,10587.0,118.9626,119.0642,118.9348,119.0642,10587.0
2021-03-16 11:45:00,128.87,128.88,128.62,128.76,13552.0,119.0919,119.1012,118.8609,118.9903,13552.0
2021-03-16 11:50:00,128.81,129.4,128.79,129.19,18046.0,119.0365,119.5817,119.018,119.3877,18046.0
2021-03-16 11:55:00,129.21,129.39,129.14,129.37,19751.0,119.4061,119.5725,119.3415,119.554,19751.0
2021-03-16 12:00:00,129.41,129.44,129.23,129.25,25298.0,119.591,119.6187,119.4246,119.4431,25298.0
2021-03-16 12:05:00,129.27,129.75,129.27,129.59,19061.0,119.4616,119.9052,119.4616,119.7573,19061.0
2021-03-16 12:10:00,129.58,129.64,129.38,129.4,48477.0,119.7481,119.8035,119.5632,119.5817,48477.0
2021-03-16 12:15:00,129.44,129.47,129.24,129.28,13806.0,119.6187,119.6464,119.4339,119.4708,13806.0
2021-03-16 12:20:00,129.28,129.34,129.07,129.07,12836.0,119.4708,119.5263,119.2768,119.2768,12836.0
2021-03-16 12:25:00,129.09,129.24,129.03,129.16,9052.0,119.2952,119.4339,119.2398,119.3599,9052.0
2021-03-16 12:30:00,129.18,129.32,129.07,129.27,7234.0,119.3784,119.5078,119.2768,119.4616,7234.0
2021-03-16 12:35:00,129.28,129.76,129.27,129.76,23146.0,119.4708,119.9144,119.4616,119.9144,23146.0
2021-03-16 12:40:00,129.78,129.9,129.44,129.5,77989.0,119.9329,120.0438,119.6187,119.6741,77989.0
2021-03-16 12:45:00,129.5,129.51,129.38,129.48,13120.0,119.6741,119.6834,119.5632,119.6557,13120.0
2021-03-16 12:50:00,129.49,129.53,129.31,129.43,11724.0,119.6649,119.7019,119.4986,119.6094,11724.0
2021-03-16 12:55:00,129.46,129.53,129.38,129.53,9422.0,119.6372,119.7019,119.5632,119.7019,9422.0
2021-03-16 13:00:00,129.53,129.53,129.01,129.15,49198.0,119.7019,119.7019,119.2213,119.3507,49198.0
2021-03-16 13:05:00,129.15,129.36,129.12,129.14,23897.0,119.3507,119.5448,119.323,119.3415,23897.0
2021-03-16 13:10:00,129.17,129.18,128.94,129.0,12799.0,119.3692,119.3784,119.1566,119.2121,12799.0
2021-03-16 13:15:00,129.0,129.02,128.7,128.81,12915.0,119.2121,119.2306,118.9348,119.0365,12915.0
2021-03-16 13:20:00,128.82,128.87,128.53,128.69,9373.0,119.0457,119.0919,118.7777,118.9256,9373.0
2021-03-16 13:25:00,128.7,128.82,128.67,128.79,9063.0,118.9348,119.0457,118.9071,119.018,9063.0
2021-03-16 13:30:00,128.82,129.13,128.74,129.02,10174.0,119.0457,119.3322,118.9718,119.2306,10174.0
2021-03-16 13:35:00,128.98,129.08,128.91,128.93,10674.0,119.1936,119.286,119.1289,119.1474,10674.0
2021-03-16 13:40:00,128.93,129.37,128.93,129.28,15625.0,119.1474,119.554,119.1474,119.4708,15625.0
2021-03-16 13:45:00,129.27,129.42,129.23,129.28,8931.0,119.4616,119.6002,119.4246,119.4708,8931.0
2021-03-16 13:50:00,129.3,129.37,129.2,129.29,11086.0,119.4893,119.554,119.3969,119.4801,11086.0
2021-03-16 13:55:00,129.29,129.4,129.2,129.24,11962.0,119.4801,119.5817,119.3969,119.4339,11962.0
2021-03-16 14:00:00,129.28,129.28,129.0,129.15,8008.0,119.4708,119.4708,119.2121,119.3507,8008.0
2021-03-16 14:05:00,129.19,129.29,129.17,129.2,10424.0,119.3877,119.4801,119.3692,119.3969,10424.0
2021-03-16 14:10:00,129.19,129.19,129.0,129.06,10364.0,119.3877,119.3877,119.2121,119.2675,10364.0
2021-03-16 14:15:00,129.04,129.18,128.99,128.99,10172.0,119.249,119.3784,119.2028,119.2028,10172.0
2021-03-16 14:20:00,128.96,128.96,128.38,128.4,82784.0,119.1751,119.1751,118.6391,118.6576,82784.0
2021-03-16 14:25:00,128.38,128.51,128.15,128.34,81174.0,118.6391,118.7593,118.4266,118.6022,81174.0
2021-03-16 14:30:00,128.32,128.87,128.32,128.82,20215.0,118.5837,119.0919,118.5837,119.0457,20215.0
2021-03-16 14:35:00,128.81,128.89,128.47,128.55,15587.0,119.0365,119.1104,118.7223,118.7962,15587.0
2021-03-16 14:40:00,128.59,128.61,128.23,128.23,12296.0,118.8332,118.8517,118.5005,118.5005,12296.0
2021-03-16 14:45:00,128.24,128.35,128.17,128.29,14077.0,118.5097,118.6114,118.4451,118.5559,14077.0
2021-03-16 14:50:00,128.32,128.61,128.31,128.61,10149.0,118.5837,118.8517,118.5744,118.8517,10149.0
2021-03-16 14:55:00,128.56,128.62,128.46,128.53,17750.0,118.8055,118.8609,118.713,118.7777,17750.0
2021-03-16 15:00:00,128.52,128.6,128.22,128.53,21444.0,118.7685,118.8424,118.4913,118.7777,21444.0
2021-03-16 15:05:00,128.52,128.69,128.52,128.61,20291.0,118.7685,118.9256,118.7685,118.8517,20291.0
2021-03-16 15:10:00,128.64,128.88,128.64,128.83,17452.0,118.8794,119.1012,118.8794,119.055,17452.0
2021-03-16 15:15:00,128.8,128.84,128.69,128.69,17974.0,119.0273,119.0642,118.9256,118.9256,17974.0
2021-03-16 15:20:00,128.65,128.79,128.61,128.61,24082.0,118.8886,119.018,118.8517,118.8517,24082.0
2021-03-16 15:25:00,128.65,128.73,128.42,128.45,25713.0,118.8886,118.9626,118.6761,118.7038,25713.0
2021-03-16 15:30:00,128.44,128.7,128.32,128.67,29506.0,118.6946,118.9348,118.5837,118.9071,29506.0
2021-03-16 15:35:00,128.7,128.71,128.48,128.5,68736.0,118.9348,118.9441,118.7315,118.75,68736.0
2021-03-16 15:40:00,128.49,128.49,128.13,128.15,37373.0,118.7408,118.7408,118.4081,118.4266,37373.0
2021-03-16 15:45:00,128.16,128.32,128.12,128.28,37935.0,118.4358,118.5837,118.3988,118.5467,37935.0
2021-03-16 15:50:00,128.31,128.59,128.31,128.57,71959.0,118.5744,118.8332,118.5744,118.8147,71959.0
2021-03-16 15:55:00,128.57,128.57,128.29,128.46,122661.0,118.8147,118.8147,118.5559,118.713,122661.0
2021-03-17 09:30:00,129.94,130.03,129.12,129.36,60060.0,120.0808,120.1639,119.323,119.5448,60060.0
2021-03-17 09:35:00,129.38,129.82,128.8,129.72,84527.0,119.5632,119.9699,119.0273,119.8774,84527.0
2021-03-17 09:40:00,129.71,129.9,129.28,129.4,71654.0,119.8682,120.0438,119.4708,119.5817,71654.0
2021-03-17 09:45:00,129.39,129.48,128.8,128.88,38670.0,119.5725,119.6557,119.0273,119.1012,38670.0
2021-03-17 09:50:00,128.79,129.18,128.58,129.08,19857.0,119.018,119.3784,118.8239,119.286,19857.0
2021-03-17 09:55:00,129.06,129.3,128.99,129.09,18471.0,119.2675,119.4893,119.2028,119.2952,18471.0
2021-03-17 10:00:00,129.09,129.13,128.78,128.84,20179.0,119.2952,119.3322,119.0088,119.0642,20179.0
2021-03-17 10:05:00,128.85,128.86,128.28,128.4,22842.0,119.0735,119.0827,118.5467,118.6576,22842.0
2021-03-17 10:10:00,128.41,128.58,128.28,128.5,25657.0,118.6668,118.8239,118.5467,118.75,25657.0
2021-03-17 10:15:00,128.5,128.51,128.15,128.17,23083.0,118.75,118.7593,118.4266,118.4451,23083.0
2021-03-17 10:20:00,128.15,128.37,128.06,128.19,20142.0,118.4266,118.6299,118.3434,118.4635,20142.0
2021-03-17 10:25:00,128.21,128.58,128.11,128.49,174944.0,118.482,118.8239,118.3896,118.7408,174944.0
2021-03-17 10:30:00,128.42,128.46,127.84,127.95,62193.0,118.6761,118.713,118.1401,118.2417,62193.0
2021-03-17 10:35:00,127.9,128.07,127.65,127.95,37572.0,118.1955,118.3526,117.9645,118.2417,37572.0
2021-03-17 10:40:00,127.95,128.15,127.44,127.45,58381.0,118.2417,118.4266,117.7704,117.7797,58381.0
2021-03-17 10:45:00,127.48,127.84,127.37,127.47,37908.0,117.8074,118.1401,117.7058,117.7982,37908.0
2021-03-17 10:50:00,127.45,127.66,127.35,127.35,28809.0,117.7797,117.9737,117.6873,117.6873,28809.0
2021-03-17 10:55:00,127.36,127.71,127.28,127.69,27360.0,117.6965,118.02,117.6226,118.0015,27360.0
2021-03-17 11:00:00,127.72,128.26,127.66,128.25,38105.0,118.0292,118.5282,117.9737,118.519,38105.0
2021-03-17 11:05:00,128.26,128.8,128.23,128.8,23319.0,118.5282,119.0273,118.5005,119.0273,23319.0
2021-03-17 11:10:00,128.81,128.97,128.81,128.93,30674.0,119.0365,119.1844,119.0365,119.1474,30674.0
2021-03-17 11:15:00,128.92,128.95,128.58,128.77,19441.0,119.1381,119.1659,118.8239,118.9995,19441.0
2021-03-17 11:20:00,128.76,128.87,128.65,128.75,17896.0,118.9903,119.0919,118.8886,118.981,17896.0
2021-03-17 11:25:00,128.77,128.99,128.69,128.81,14591.0,118.9995,119.2028,118.9256,119.0365,14591.0
2021-03-17 11:30:00,128.79,129.17,128.79,129.11,23096.0,119.018,119.3692,119.018,119.3137,23096.0
2021-03-17 11:35:00,129.12,129.73,129.12,129.73,13520.0,119.323,119.8867,119.323,119.8867,13520.0
2021-03-17 11:40:00,129.7,130.15,129.66,129.97,17988.0,119.859,120.2748,119.822,120.1085,17988.0
2021-03-17 11:45:00,129.94,130.07,129.78,129.83,11519.0,120.0808,120.2009,119.9329,119.9791,11519.0
2021-03-17 11:50:00,129.79,129.79,129.45,129.45,31444.0,119.9421,119.9421,119.6279,119.6279,31444.0
2021-03-17 11:55:00,129.46,129.64,129.44,129.56,9910.0,119.6372,119.8035,119.6187,119.7296,9910.0
2021-03-17 12:00:00,129.58,129.85,129.58,129.7,10880.0,119.7481,119.9976,119.7481,119.859,10880.0
2021-03-17 12:05:00,129.78,129.89,129.69,129.84,5532.0,119.9329,120.0345,119.8497,119.9883,5532.0
2021-03-17 12:10:00,129.83,129.83,129.59,129.66,4780.0,119.9791,119.9791,119.7573,119.822,4780.0
2021-03-17 12:15:00,129.69,129.74,129.52,129.64,5120.0,119.8497,119.8959,119.6926,119.8035,5120.0
2021-03-17 12:20:00,129.65,129.66,129.38,129.53,8975.0,119.8128,119.822,119.5632,119.7019,8975.0
2021-03-17 12:25:00,129.55,129.73,129.49,129.71,13116.0,119.7203,119.8867,119.6649,119.8682,13116.0
2021-03-17 12:30:00,129.7,129.86,129.65,129.76,9209.0,119.859,120.0068,119.8128,119.9144,9209.0
2021-03-17 12:35:00,129.77,130.14,129.73,130.13,14615.0,119.9237,120.2656,119.8867,120.2563,14615.0
2021-03-17 12:40:00,130.08,130.25,130.06,130.15,8836.0,120.2101,120.3672,120.1916,120.2748,8836.0
2021-03-17 12:45:00,130.15,130.24,130.11,130.11,7617.0,120.2748,120.358,120.2379,120.2379,7617.0
2021-03-17 12:50:00,130.11,130.26,130.08,130.19,12240.0,120.2379,120.3765,120.2101,120.3118,12240.0
2021-03-17 12:55:00,130.17,130.19,129.97,130.07,9353.0,120.2933,120.3118,120.1085,120.2009,9353.0
2021-03-17 13:00:00,130.06,130.14,129.8,129.84,11165.0,120.1916,120.2656,119.9514,119.9883,11165.0
2021-03-17 13:05:00,129.83,130.05,129.83,130.01,4768.0,119.9791,120.1824,119.9791,120.1454,4768.0
2021-03-17 13:10:00,129.99,130.06,129.96,130.06,4290.0,120.127,120.1916,120.0992,120.1916,4290.0
2021-03-17 13:15:00,130.04,130.04,129.84,129.96,5329.0,120.1732,120.1732,119.9883,120.0992,5329.0
2021-03-17 13:20:00,129.92,129.92,129.65,129.85,6621.0,120.0623,120.0623,119.8128,119.9976,6621.0
2021-03-17 13:25:00,129.87,130.04,129.83,130.02,7577.0,120.0161,120.1732,119.9791,120.1547,7577.0
2021-03-17 13:30:00,130.05,130.13,129.93,130.12,8644.0,120.1824,120.2563,120.0715,120.2471,8644.0
2021-03-17 13:35:00,130.14,130.2,130.01,130.04,7413.0,120.2656,120.321,120.1454,120.1732,7413.0
2021-03-17 13:40:00,130.03,130.12,129.88,129.91,7470.0,120.1639,120.2471,120.0253,120.053,7470.0
2021-03-17 13:45:00,129.91,130.02,129.88,129.94,10444.0,120.053,120.1547,120.0253,120.0808,10444.0
2021-03-17 13:50:00,129.93,130.06,129.89,129.97,21843.0,120.0715,120.1916,120.0345,120.1085,21843.0
2021-03-17 13:55:00,130.0,130.22,129.99,130.22,7845.0,120.1362,120.3395,120.127,120.3395,7845.0
2021-03-17 14:00:00,130.26,130.44,129.96,130.33,21098.0,120.3765,120.5428,120.0992,120.4412,21098.0
2021-03-17 14:05:00,130.4,131.06,130.4,130.81,26221.0,120.5059,121.1158,120.5059,120.8847,26221.0
2021-03-17 14:10:00,130.98,131.66,130.98,131.65,27704.0,121.0418,121.6702,121.0418,121.661,27704.0
2021-03-17 14:15:00,131.59,131.68,130.87,130.88,21467.0,121.6056,121.6887,120.9402,120.9494,21467.0
2021-03-17 14:20:00,130.87,130.87,130.58,130.69,32004.0,120.9402,120.9402,120.6722,120.7738,32004.0
2021-03-17 14:25:00,130.71,130.89,130.49,130.5,15006.0,120.7923,120.9587,120.589,120.5983,15006.0
2021-03-17 14:30:00,130.44,130.82,130.34,130.71,15099.0,120.5428,120.894,120.4504,120.7923,15099.0
2021-03-17 14:35:00,130.78,130.98,130.77,130.8,14752.0,120.857,121.0418,120.8478,120.8755,14752.0
2021-03-17 14:40:00,130.81,130.81,130.59,130.69,22105.0,120.8847,120.8847,120.6814,120.7738,22105.0
2021-03-17 14:45:00,130.63,130.8,130.43,130.8,26161.0,120.7184,120.8755,120.5336,120.8755,26161.0
2021-03-17 14:50:00,130.85,130.91,130.57,130.8,11576.0,120.9217,120.9772,120.663,120.8755,11576.0
2021-03-17 14:55:00,130.77,131.05,130.67,130.68,17649.0,120.8478,121.1065,120.7554,120.7646,17649.0
2021-03-17 15:00:00,130.7,130.72,130.37,130.65,17643.0,120.7831,120.8016,120.4781,120.7369,17643.0
2021-03-17 15:05:00,130.63,130.69,130.5,130.59,15796.0,120.7184,120.7738,120.5983,120.6814,15796.0
2021-03-17 15:10:00,130.58,130.59,130.27,130.43,13306.0,120.6722,120.6814,120.3857,120.5336,13306.0
2021-03-17 15:15:00,130.48,130.6,130.23,130.23,11273.0,120.5798,120.6907,120.3487,120.3487,11273.0
2021-03-17 15:20:00,130.27,130.29,130.15,130.23,17324.0,120.3857,120.4042,120.2748,120.3487,17324.0
2021-03-17 15:25:00,130.24,130.64,130.24,130.58,15858.0,120.358,120.7276,120.358,120.6722,15858.0
2021-03-17 15:30:00,130.6,131.08,130.6,131.04,34346.0,120.6907,121.1343,120.6907,121.0973,34346.0
2021-03-17 15:35:00,131.02,131.15,130.89,130.92,26784.0,121.0788,121.1989,120.9587,120.9864,26784.0
2021-03-17 15:40:00,130.89,131.04,130.8,130.8,21089.0,120.9587,121.0973,120.8755,120.8755,21089.0
2021-03-17 15:45:00,130.86,131.18,130.86,131.16,32261.0,120.9309,121.2267,120.9309,121.2082,32261.0
2021-03-17 15:50:00,131.17,131.3,131.01,131.26,46337.0,121.2174,121.3376,121.0696,121.3006,46337.0
2021-03-17 15:55:00,131.29,131.68,131.27,131.65,109512.0,121.3283,121.6887,121.3098,121.661,109512.0
2021-03-18 09:30:00,132.29,133.04,132.0,132.28,54346.0,122.2524,122.9455,121.9844,122.2432,54346.0
2021-03-18 09:35:00,132.33,132.63,132.02,132.63,15111.0,122.2894,122.5666,122.0029,122.5666,15111.0
2021-03-18 09:40:00,132.65,132.7,131.93,132.36,12168.0,122.5851,122.6313,121.9198,122.3171,12168.0
2021-03-18 09:45:00,132.38,132.9,132.19,132.61,12963.0,122.3356,122.8162,122.16,122.5482,12963.0
2021-03-18 09:50:00,132.42,132.82,132.21,132.75,11872.0,122.3726,122.7422,122.1785,122.6775,11872.0
2021-03-18 09:55:00,132.76,132.87,132.35,132.38,17832.0,122.6868,122.7884,122.3079,122.3356,17832.0
2021-03-18 10:00:00,132.49,132.59,131.66,131.69,36449.0,122.4373,122.5297,121.6702,121.698,36449.0
2021-03-18 10:05:00,131.71,131.91,131.49,131.91,59450.0,121.7165,121.9013,121.5131,121.9013,59450.0
2021-03-18 10:10:00,131.94,132.17,131.68,132.17,17779.0,121.929,122.1416,121.6887,122.1416,17779.0
2021-03-18 10:15:00,132.14,132.62,132.04,132.47,34216.0,122.1138,122.5574,122.0214,122.4188,34216.0
2021-03-18 10:20:00,132.46,132.97,132.45,132.88,29385.0,122.4095,122.8809,122.4003,122.7977,29385.0
2021-03-18 10:25:00,132.9,133.3,132.86,133.29,15669.0,122.8162,123.1858,122.7792,123.1766,15669.0
2021-03-18 10:30:00,133.24,133.5,133.17,133.5,18020.0,123.1304,123.3706,123.0657,123.3706,18020.0
2021-03-18 10:35:00,133.43,133.58,133.15,133.25,17996.0,123.3059,123.4446,123.0472,123.1396,17996.0
2021-03-18 10:40:00,133.21,133.32,132.62,132.75,9198.0,123.1026,123.2043,122.5574,122.6775,9198.0
2021-03-18 10:45:00,132.78,132.91,132.56,132.7,12182.0,122.7053,122.8254,122.502,122.6313,12182.0
2021-03-18 10:50:00,132.78,132.78,132.3,132.41,15548.0,122.7053,122.7053,122.2617,122.3633,15548.0
2021-03-18 10:55:00,132.44,132.53,132.19,132.48,10081.0,122.3911,122.4742,122.16,122.428,10081.0
2021-03-18 11:00:00,132.62,132.76,132.4,132.76,10631.0,122.5574,122.6868,122.3541,122.6868,10631.0
2021-03-18 11:05:00,132.93,133.2,132.82,133.03,12463.0,122.8439,123.0934,122.7422,122.9363,12463.0
2021-03-18 11:10:00,133.12,133.19,132.89,133.08,19247.0,123.0195,123.0842,122.8069,122.9825,19247.0
2021-03-18 11:15:00,133.12,133.19,133.02,133.15,18038.0,123.0195,123.0842,122.9271,123.0472,18038.0
2021-03-18 11:20:00,133.07,133.31,133.02,133.19,8223.0,122.9733,123.1951,122.9271,123.0842,8223.0
2021-03-18 11:25:00,133.19,133.21,132.95,133.05,11515.0,123.0842,123.1026,122.8624,122.9548,11515.0
2021-03-18 11:30:00,133.07,133.31,132.95,133.17,33776.0,122.9733,123.1951,122.8624,123.0657,33776.0
2021-03-18 11:35:00,133.19,133.23,132.78,132.78,16618.0,123.0842,123.1211,122.7053,122.7053,16618.0
2021-03-18 11:40:00,132.78,132.91,132.58,132.58,13492.0,122.7053,122.8254,122.5204,122.5204,13492.0
2021-03-18 11:45:00,132.6,132.84,132.6,132.79,16629.0,122.5389,122.7607,122.5389,122.7145,16629.0
2021-03-18 11:50:00,132.73,132.94,132.6,132.66,11926.0,122.6591,122.8531,122.5389,122.5944,11926.0
2021-03-18 11:55:00,132.67,132.87,132.62,132.77,22939.0,122.6036,122.7884,122.5574,122.696,22939.0
2021-03-18 12:00:00,132.76,132.83,132.63,132.69,5931.0,122.6868,122.7515,122.5666,122.6221,5931.0
2021-03-18 12:05:00,132.62,132.66,132.48,132.54,11383.0,122.5574,122.5944,122.428,122.4835,11383.0
2021-03-18 12:10:00,132.56,132.61,132.45,132.51,9344.0,122.502,122.5482,122.4003,122.4558,9344.0
2021-03-18 12:15:00,132.54,132.54,132.2,132.2,14845.0,122.4835,122.4835,122.1693,122.1693,14845.0
2021-03-18 12:20:00,132.22,132.32,132.17,132.3,12764.0,122.1878,122.2802,122.1416,122.2617,12764.0
2021-03-18 12:25:00,132.3,132.39,132.11,132.22,13552.0,122.2617,122.3449,122.0861,122.1878,13552.0
2021-03-18 12:30:00,132.23,132.42,132.04,132.05,7512.0,122.197,122.3726,122.0214,122.0307,7512.0
2021-03-18 12:35:00,132.02,132.31,131.97,132.31,6583.0,122.0029,122.2709,121.9567,122.2709,6583.0
2021-03-18 12:40:00,132.36,132.69,132.06,132.07,9027.0,122.3171,122.6221,122.0399,122.0491,9027.0
2021-03-18 12:45:00,132.04,132.15,131.95,132.1,4128.0,122.0214,122.1231,121.9382,122.0769,4128.0
2021-03-18 12:50:00,132.05,132.13,131.99,132.02,5316.0,122.0307,122.1046,121.9752,122.0029,5316.0
2021-03-18 12:55:00,132.0,132.04,131.66,131.73,13038.0,121.9844,122.0214,121.6702,121.7349,13038.0
2021-03-18 13:00:00,131.64,132.05,131.64,132.03,8441.0,121.6518,122.0307,121.6518,122.0122,8441.0
2021-03-18 13:05:00,132.09,132.64,131.98,132.04,14936.0,122.0676,122.5759,121.966,122.0214,14936.0
2021-03-18 13:10:00,131.99,131.99,131.78,131.92,8009.0,121.9752,121.9752,121.7811,121.9105,8009.0
2021-03-18 13:15:00,131.93,132.02,131.88,131.98,4267.0,121.9198,122.0029,121.8736,121.966,4267.0
2021-03-18 13:20:00,131.97,132.09,131.67,131.67,3840.0,121.9567,122.0676,121.6795,121.6795,3840.0
2021-03-18 13:25:00,131.7,131.75,131.49,131.52,6335.0,121.7072,121.7534,121.5131,121.5409,6335.0
2021-03-18 13:30:00,131.54,131.88,131.46,131.86,11804.0,121.5594,121.8736,121.4854,121.8551,11804.0
2021-03-18 13:35:00,131.91,131.93,131.72,131.78,14366.0,121.9013,121.9198,121.7257,121.7811,14366.0
2021-03-18 13:40:00,131.81,131.86,131.73,131.73,4678.0,121.8089,121.8551,121.7349,121.7349,4678.0
2021-03-18 13:45:00,131.68,131.7,131.49,131.56,8621.0,121.6887,121.7072,121.5131,121.5778,8621.0
2021-03-18 13:50:00,131.54,131.65,131.5,131.64,5343.0,121.5594,121.661,121.5224,121.6518,5343.0
2021-03-18 13:55:00,131.69,131.69,131.38,131.42,5637.0,121.698,121.698,121.4115,121.4485,5637.0
2021-03-18 14:00:00,131.47,131.47,131.24,131.3,7111.0,121.4947,121.4947,121.2821,121.3376,7111.0
2021-03-18 14:05:00,131.3,131.32,131.1,131.13,10930.0,121.3376,121.356,121.1527,121.1805,10930.0
2021-03-18 14:10:00,131.11,131.2,130.88,131.0,12459.0,121.162,121.2452,120.9494,121.0603,12459.0
2021-03-18 14:15:00,131.01,131.01,130.55,130.65,18508.0,121.0696,121.0696,120.6445,120.7369,18508.0
2021-03-18 14:20:00,130.66,130.86,130.61,130.81,14970.0,120.7461,120.9309,120.6999,120.8847,14970.0
2021-03-18 14:25:00,130.78,130.81,130.48,130.55,6879.0,120.857,120.8847,120.5798,120.6445,6879.0
2021-03-18 14:30:00,130.57,130.68,130.16,130.19,15208.0,120.663,120.7646,120.2841,120.3118,15208.0
2021-03-18 14:35:00,130.21,130.26,129.88,130.11,39473.0,120.3303,120.3765,120.0253,120.2379,39473.0
2021-03-18 14:40:00,130.08,130.1,129.73,129.9,9378.0,120.2101,120.2286,119.8867,120.0438,9378.0
2021-03-18 14:45:00,129.91,130.15,129.86,130.08,32909.0,120.053,120.2748,120.0068,120.2101,32909.0
2021-03-18 14:50:00,130.11,130.22,129.93,130.22,27109.0,120.2379,120.3395,120.0715,120.3395,27109.0
2021-03-18 14:55:00,130.25,130.65,130.25,130.44,11235.0,120.3672,120.7369,120.3672,120.5428,11235.0
2021-03-18 15:00:00,130.4,130.46,129.81,129.84,35027.0,120.5059,120.5613,119.9606,119.9883,35027.0
2021-03-18 15:05:00,129.87,129.87,129.34,129.4,24995.0,120.0161,120.0161,119.5263,119.5817,24995.0
2021-03-18 15:10:00,129.44,129.62,129.35,129.51,21609.0,119.6187,119.785,119.5355,119.6834,21609.0
2021-03-18 15:15:00,129.38,129.44,129.13,129.21,20178.0,119.5632,119.6187,119.3322,119.4061,20178.0
2021-03-18 15:20:00,129.2,129.3,128.86,128.91,20656.0,119.3969,119.4893,119.0827,119.1289,20656.0
2021-03-18 15:25:00,128.91,129.18,128.83,129.05,18665.0,119.1289,119.3784,119.055,119.2583,18665.0
2021-03-18 15:30:00,129.05,129.09,128.52,128.53,34864.0,119.2583,119.2952,118.7685,118.7777,34864.0
2021-03-18 15:35:00,128.55,128.69,127.94,128.01,82353.0,118.7962,118.9256,118.2325,118.2972,82353.0
2021-03-18 15:40:00,128.0,128.35,127.89,128.13,51837.0,118.288,118.6114,118.1863,118.4081,51837.0
2021-03-18 15:45:00,128.13,128.19,127.64,127.78,55837.0,118.4081,118.4635,117.9553,118.0846,55837.0
2021-03-18 15:50:00,127.85,128.28,127.8,128.15,67799.0,118.1493,118.5467,118.1031,118.4266,67799.0
2021-03-18 15:55:00,128.16,128.48,128.15,128.29,122127.0,118.4358,118.7315,118.4266,118.5559,122127.0
2021-03-19 09:30:00,127.27,127.5,123.95,125.79,403991.0,117.6133,117.8259,114.5452,116.2456,403991.0
2021-03-19 09:35:00,125.45,125.82,125.05,125.26,25030.0,115.9314,116.2734,115.5618,115.7558,25030.0
2021-03-19 09:40:00,125.29,125.7,124.87,125.31,68428.0,115.7836,116.1625,115.3954,115.8021,68428.0
2021-03-19 09:45:00,125.18,125.35,124.83,125.04,60509.0,115.6819,115.839,115.3585,115.5525,60509.0
2021-03-19 09:50:00,125.06,127.32,125.02,126.59,19404.0,115.571,117.6595,115.5341,116.9849,19404.0
2021-03-19 09:55:00,126.73,126.98,125.96,126.14,38277.0,117.1143,117.3453,116.4027,116.5691,38277.0
2021-03-19 10:00:00,126.29,126.66,126.28,126.6,8487.0,116.7077,117.0496,116.6985,116.9942,8487.0
2021-03-19 10:05:00,126.53,126.59,126.1,126.52,22839.0,116.9295,116.9849,116.5321,116.9202,22839.0
2021-03-19 10:10:00,126.58,127.12,126.33,127.12,17718.0,116.9757,117.4747,116.7447,117.4747,17718.0
2021-03-19 10:15:00,127.02,127.53,126.9,127.37,9707.0,117.3823,117.8536,117.2714,117.7058,9707.0
2021-03-19 10:20:00,127.27,127.4,127.06,127.13,19067.0,117.6133,117.7335,117.4193,117.484,19067.0
2021-03-19 10:25:00,127.18,127.3,127.04,127.24,16808.0,117.5302,117.6411,117.4008,117.5856,16808.0
2021-03-19 10:30:00,127.13,127.29,126.2,126.33,17413.0,117.484,117.6318,116.6245,116.7447,17413.0
2021-03-19 10:35:00,126.35,126.64,126.3,126.54,7202.0,116.7631,117.0311,116.7169,116.9387,7202.0
2021-03-19 10:40:00,126.54,126.55,126.24,126.25,16517.0,116.9387,116.948,116.6615,116.6707,16517.0
2021-03-19 10:45:00,126.27,126.8,126.22,126.75,22730.0,116.6892,117.179,116.643,117.1328,22730.0
2021-03-19 10:50:00,126.69,127.13,126.66,126.89,36240.0,117.0773,117.484,117.0496,117.2622,36240.0
2021-03-19 10:55:00,127.0,127.09,126.68,126.97,47916.0,117.3638,117.447,117.0681,117.3361,47916.0
2021-03-19 11:00:00,127.03,127.08,126.76,127.07,41984.0,117.3916,117.4378,117.142,117.4285,41984.0
2021-03-19 11:05:00,126.94,127.09,126.88,126.97,12399.0,117.3084,117.447,117.2529,117.3361,12399.0
2021-03-19 11:10:00,126.99,126.99,126.51,126.88,16983.0,117.3546,117.3546,116.911,117.2529,16983.0
2021-03-19 11:15:00,126.94,127.05,126.83,126.84,10407.0,117.3084,117.41,117.2067,117.216,10407.0
2021-03-19 11:20:00,126.85,127.05,126.72,126.77,16513.0,117.2252,117.41,117.1051,117.1513,16513.0
2021-03-19 11:25:00,126.81,126.82,126.62,126.78,4392.0,117.1882,117.1975,117.0127,117.1605,4392.0
2021-03-19 11:30:00,126.8,127.03,126.7,127.03,6501.0,117.179,117.3916,117.0866,117.3916,6501.0
2021-03-19 11:35:00,127.03,127.04,126.77,126.87,7832.0,117.3916,117.4008,117.1513,117.2437,7832.0
2021-03-19 11:40:00,126.87,127.37,126.87,127.37,13486.0,117.2437,117.7058,117.2437,117.7058,13486.0
2021-03-19 11:45:00,127.35,127.5,127.32,127.41,5031.0,117.6873,117.8259,117.6595,117.7427,5031.0
2021-03-19 11:50:00,127.39,127.51,127.31,127.44,5488.0,117.7242,117.8351,117.6503,117.7704,5488.0
2021-03-19 11:55:00,127.49,127.66,127.48,127.52,7520.0,117.8166,117.9737,117.8074,117.8444,7520.0
2021-03-19 12:00:00,127.56,127.84,127.55,127.68,7050.0,117.8813,118.1401,117.8721,117.9922,7050.0
2021-03-19 12:05:00,127.65,127.65,127.5,127.51,4705.0,117.9645,117.9645,117.8259,117.8351,4705.0
2021-03-19 12:10:00,127.49,127.49,127.27,127.49,9155.0,117.8166,117.8166,117.6133,117.8166,9155.0
2021-03-19 12:15:00,127.47,127.67,127.45,127.5,4996.0,117.7982,117.983,117.7797,117.8259,4996.0
2021-03-19 12:20:00,127.53,127.75,127.49,127.67,6558.0,117.8536,118.0569,117.8166,117.983,6558.0
2021-03-19 12:25:00,127.72,127.86,127.69,127.77,7371.0,118.0292,118.1586,118.0015,118.0754,7371.0
2021-03-19 12:30:00,127.79,127.84,127.43,127.43,6424.0,118.0939,118.1401,117.7612,117.7612,6424.0
2021-03-19 12:35:00,127.43,127.58,127.37,127.47,5200.0,117.7612,117.8998,117.7058,117.7982,5200.0
2021-03-19 12:40:00,127.51,127.68,127.5,127.62,4195.0,117.8351,117.9922,117.8259,117.9368,4195.0
2021-03-19 12:45:00,127.59,127.87,127.59,127.82,4355.0,117.9091,118.1678,117.9091,118.1216,4355.0
2021-03-19 12:50:00,127.79,127.79,127.68,127.69,4033.0,118.0939,118.0939,117.9922,118.0015,4033.0
2021-03-19 12:55:00,127.68,127.8,127.53,127.64,23684.0,117.9922,118.1031,117.8536,117.9553,23684.0
2021-03-19 13:00:00,127.69,127.7,127.47,127.59,7721.0,118.0015,118.0107,117.7982,117.9091,7721.0
2021-03-19 13:05:00,127.58,127.61,127.44,127.48,5222.0,117.8998,117.9275,117.7704,117.8074,5222.0
2021-03-19 13:10:00,127.47,127.5,127.43,127.49,1818.0,117.7982,117.8259,117.7612,117.8166,1818.0
2021-03-19 13:15:00,127.61,127.62,127.48,127.56,5496.0,117.9275,117.9368,117.8074,117.8813,5496.0
2021-03-19 13:20:00,127.59,127.67,127.55,127.56,4641.0,117.9091,117.983,117.8721,117.8813,4641.0
2021-03-19 13:25:00,127.6,127.62,127.4,127.42,3465.0,117.9183,117.9368,117.7335,117.752,3465.0
2021-03-19 13:30:00,127.38,127.51,127.34,127.34,6804.0,117.715,117.8351,117.678,117.678,6804.0
2021-03-19 13:35:00,127.39,127.6,127.31,127.56,15276.0,117.7242,117.9183,117.6503,117.8813,15276.0
2021-03-19 13:40:00,127.55,127.58,127.41,127.52,4761.0,117.8721,117.8998,117.7427,117.8444,4761.0
2021-03-19 13:45:00,127.57,127.65,127.46,127.64,4027.0,117.8906,117.9645,117.7889,117.9553,4027.0
2021-03-19 13:50:00,127.67,127.76,127.59,127.76,8260.0,117.983,118.0662,117.9091,118.0662,8260.0
2021-03-19 13:55:00,127.76,127.76,127.62,127.66,13834.0,118.0662,118.0662,117.9368,117.9737,13834.0
2021-03-19 14:00:00,127.67,128.07,127.66,127.78,17204.0,117.983,118.3526,117.9737,118.0846,17204.0
2021-03-19 14:05:00,127.8,127.85,127.62,127.62,7041.0,118.1031,118.1493,117.9368,117.9368,7041.0
2021-03-19 14:10:00,127.61,127.68,127.6,127.63,4717.0,117.9275,117.9922,117.9183,117.946,4717.0
2021-03-19 14:15:00,127.59,127.62,127.38,127.4,4946.0,117.9091,117.9368,117.715,117.7335,4946.0
2021-03-19 14:20:00,127.49,127.5,127.2,127.2,5034.0,117.8166,117.8259,117.5487,117.5487,5034.0
2021-03-19 14:25:00,127.16,127.19,126.98,127.13,14130.0,117.5117,117.5394,117.3453,117.484,14130.0
2021-03-19 14:30:00,127.19,127.44,127.16,127.3,7646.0,117.5394,117.7704,117.5117,117.6411,7646.0
2021-03-19 14:35:00,127.33,127.44,127.31,127.32,4686.0,117.6688,117.7704,117.6503,117.6595,4686.0
2021-03-19 14:40:00,127.3,127.4,127.25,127.33,8198.0,117.6411,117.7335,117.5949,117.6688,8198.0
2021-03-19 14:45:00,127.36,127.39,127.24,127.25,8835.0,117.6965,117.7242,117.5856,117.5949,8835.0
2021-03-19 14:50:00,127.23,127.31,127.12,127.14,9003.0,117.5764,117.6503,117.4747,117.4932,9003.0
2021-03-19 14:55:00,127.18,127.46,127.18,127.43,15752.0,117.5302,117.7889,117.5302,117.7612,15752.0
2021-03-19 15:00:00,127.4,127.42,127.08,127.08,17399.0,117.7335,117.752,117.4378,117.4378,17399.0
2021-03-19 15:05:00,127.1,127.17,127.0,127.0,8893.0,117.4562,117.5209,117.3638,117.3638,8893.0
2021-03-19 15:10:00,126.98,127.2,126.98,127.04,11275.0,117.3453,117.5487,117.3453,117.4008,11275.0
2021-03-19 15:15:00,127.01,127.05,126.94,127.03,7960.0,117.3731,117.41,117.3084,117.3916,7960.0
2021-03-19 15:20:00,127.03,127.11,126.78,126.78,11643.0,117.3916,117.4655,117.1605,117.1605,11643.0
2021-03-19 15:25:00,126.81,126.85,126.74,126.84,16723.0,117.1882,117.2252,117.1236,117.216,16723.0
2021-03-19 15:30:00,126.84,126.91,126.64,126.8,29114.0,117.216,117.2807,117.0311,117.179,29114.0
2021-03-19 15:35:00,126.77,127.15,126.76,126.99,26200.0,117.1513,117.5024,117.142,117.3546,26200.0
2021-03-19 15:40:00,127.02,127.09,126.89,126.92,24883.0,117.3823,117.447,117.2622,117.2899,24883.0
2021-03-19 15:45:00,126.9,127.31,126.89,127.15,34552.0,117.2714,117.6503,117.2622,117.5024,34552.0
2021-03-19 15:50:00,127.23,127.74,126.96,126.98,61048.0,117.5764,118.0477,117.3269,117.3453,61048.0
2021-03-19 15:55:00,126.96,126.96,126.33,126.33,137366.0,117.3269,117.3269,116.7447,116.7447,137366.0
2021-03-22 09:30:00,125.48,125.95,124.5,125.04,46033.0,115.9592,116.3935,115.0535,115.5525,46033.0
2021-03-22 09:35:00,124.89,125.76,124.73,125.76,20399.0,115.4139,116.2179,115.2661,116.2179,20399.0
2021-03-22 09:40:00,125.69,125.82,125.18,125.72,12261.0,116.1532,116.2734,115.6819,116.1809,12261.0
2021-03-22 09:45:00,125.77,126.14,125.48,126.14,12249.0,116.2272,116.5691,115.9592,116.5691,12249.0
2021-03-22 09:50:00,126.14,126.19,125.64,125.65,10493.0,116.5691,116.6153,116.107,116.1163,10493.0
2021-03-22 09:55:00,125.65,125.65,124.83,125.05,8385.0,116.1163,116.1163,115.3585,115.5618,8385.0
2021-03-22 10:00:00,125.15,125.23,124.73,125.22,13626.0,115.6542,115.7281,115.2661,115.7189,13626.0
2021-03-22 10:05:00,125.23,125.31,124.9,125.08,13556.0,115.7281,115.8021,115.4232,115.5895,13556.0
2021-03-22 10:10:00,125.15,125.27,124.88,125.15,11097.0,115.6542,115.7651,115.4047,115.6542,11097.0
2021-03-22 10:15:00,125.08,125.15,124.82,125.09,10763.0,115.5895,115.6542,115.3492,115.5987,10763.0
2021-03-22 10:20:00,125.1,125.1,124.6,124.68,10901.0,115.608,115.608,115.1459,115.2199,10901.0
2021-03-22 10:25:00,124.65,124.94,124.39,124.62,13690.0,115.1921,115.4601,114.9519,115.1644,13690.0
2021-03-22 10:30:00,124.69,125.39,124.62,125.3,41829.0,115.2291,115.876,115.1644,115.7928,41829.0
2021-03-22 10:35:00,125.3,125.31,124.71,125.16,20085.0,115.7928,115.8021,115.2476,115.6634,20085.0
2021-03-22 10:40:00,125.19,125.44,125.07,125.44,9309.0,115.6912,115.9222,115.5803,115.9222,9309.0
2021-03-22 10:45:00,125.46,125.61,125.31,125.46,17463.0,115.9407,116.0793,115.8021,115.9407,17463.0
2021-03-22 10:50:00,125.5,125.5,125.13,125.16,5543.0,115.9776,115.9776,115.6357,115.6634,5543.0
2021-03-22 10:55:00,125.11,125.29,124.92,124.96,41164.0,115.6172,115.7836,115.4416,115.4786,41164.0
2021-03-22 11:00:00,124.97,125.3,124.94,125.14,21856.0,115.4879,115.7928,115.4601,115.645,21856.0
2021-03-22 11:05:00,125.16,125.36,124.93,124.95,15447.0,115.6634,115.8483,115.4509,115.4694,15447.0
2021-03-22 11:10:00,124.91,124.97,124.7,124.89,13212.0,115.4324,115.4879,115.2383,115.4139,13212.0
2021-03-22 11:15:00,124.83,124.94,124.7,124.91,7797.0,115.3585,115.4601,115.2383,115.4324,7797.0
2021-03-22 11:20:00,124.86,125.08,124.82,124.82,9002.0,115.3862,115.5895,115.3492,115.3492,9002.0
2021-03-22 11:25:00,124.78,124.81,124.59,124.72,7028.0,115.3123,115.34,115.1367,115.2568,7028.0
2021-03-22 11:30:00,124.74,125.07,124.69,125.0,8566.0,115.2753,115.5803,115.2291,115.5156,8566.0
2021-03-22 11:35:00,124.99,125.14,124.87,125.02,7166.0,115.5063,115.645,115.3954,115.5341,7166.0
2021-03-22 11:40:00,125.04,125.49,124.92,125.49,5974.0,115.5525,115.9684,115.4416,115.9684,5974.0
2021-03-22 11:45:00,125.49,125.49,125.28,125.34,6702.0,115.9684,115.9684,115.7743,115.8298,6702.0
2021-03-22 11:50:00,125.34,125.42,125.18,125.18,6447.0,115.8298,115.9037,115.6819,115.6819,6447.0
2021-03-22 11:55:00,125.14,125.75,125.14,125.65,35245.0,115.645,116.2087,115.645,116.1163,35245.0
2021-03-22 12:00:00,125.65,125.66,125.39,125.46,25871.0,116.1163,116.1255,115.876,115.9407,25871.0
2021-03-22 12:05:00,125.43,125.43,124.93,124.97,10630.0,115.913,115.913,115.4509,115.4879,10630.0
2021-03-22 12:10:00,124.94,125.01,124.85,124.93,15817.0,115.4601,115.5248,115.377,115.4509,15817.0
2021-03-22 12:15:00,124.9,125.01,124.85,124.89,7088.0,115.4232,115.5248,115.377,115.4139,7088.0
2021-03-22 12:20:00,124.85,124.9,124.64,124.76,7697.0,115.377,115.4232,115.1829,115.2938,7697.0
2021-03-22 12:25:00,124.76,124.9,124.66,124.9,4701.0,115.2938,115.4232,115.2014,115.4232,4701.0
2021-03-22 12:30:00,124.88,124.99,124.82,124.96,8613.0,115.4047,115.5063,115.3492,115.4786,8613.0
2021-03-22 12:35:00,124.99,125.1,124.94,124.94,3692.0,115.5063,115.608,115.4601,115.4601,3692.0
2021-03-22 12:40:00,124.94,125.06,124.89,125.06,6574.0,115.4601,115.571,115.4139,115.571,6574.0
2021-03-22 12:45:00,125.1,125.44,125.1,125.44,6434.0,115.608,115.9222,115.608,115.9222,6434.0
2021-03-22 12:50:00,125.45,125.45,125.23,125.35,5924.0,115.9314,115.9314,115.7281,115.839,5924.0
2021-03-22 12:55:00,125.33,125.33,125.14,125.28,5739.0,115.8205,115.8205,115.645,115.7743,5739.0
2021-03-22 13:00:00,125.25,125.28,125.09,125.17,8300.0,115.7466,115.7743,115.5987,115.6727,8300.0
2021-03-22 13:05:00,125.22,125.26,124.93,124.97,7691.0,115.7189,115.7558,115.4509,115.4879,7691.0
2021-03-22 13:10:00,124.98,125.46,124.95,125.42,6835.0,115.4971,115.9407,115.4694,115.9037,6835.0
2021-03-22 13:15:00,125.39,125.71,125.32,125.71,5275.0,115.876,116.1717,115.8113,116.1717,5275.0
2021-03-22 13:20:00,125.89,125.98,125.7,125.98,15776.0,116.338,116.4212,116.1625,116.4212,15776.0
2021-03-22 13:25:00,125.98,125.98,125.79,125.91,4603.0,116.4212,116.4212,116.2456,116.3565,4603.0
2021-03-22 13:30:00,125.96,125.96,125.8,125.85,13229.0,116.4027,116.4027,116.2549,116.3011,13229.0
2021-03-22 13:35:00,125.85,125.93,125.76,125.8,6359.0,116.3011,116.375,116.2179,116.2549,6359.0
2021-03-22 13:40:00,125.84,125.87,125.7,125.73,8916.0,116.2918,116.3196,116.1625,116.1902,8916.0
2021-03-22 13:45:00,125.72,125.73,125.6,125.72,9983.0,116.1809,116.1902,116.0701,116.1809,9983.0
2021-03-22 13:50:00,125.7,125.71,125.51,125.51,4923.0,116.1625,116.1717,115.9869,115.9869,4923.0
2021-03-22 13:55:00,125.51,125.76,125.46,125.71,10889.0,115.9869,116.2179,115.9407,116.1717,10889.0
2021-03-22 14:00:00,125.68,125.72,125.62,125.65,4819.0,116.144,116.1809,116.0885,116.1163,4819.0
2021-03-22 14:05:00,125.65,125.76,125.6,125.68,10575.0,116.1163,116.2179,116.0701,116.144,10575.0
2021-03-22 14:10:00,125.67,125.7,125.5,125.55,6794.0,116.1347,116.1625,115.9776,116.0238,6794.0
2021-03-22 14:15:00,125.55,125.73,125.55,125.67,8316.0,116.0238,116.1902,116.0238,116.1347,8316.0
2021-03-22 14:20:00,125.67,125.7,125.51,125.54,7681.0,116.1347,116.1625,115.9869,116.0146,7681.0
2021-03-22 14:25:00,125.55,125.74,125.5,125.67,5459.0,116.0238,116.1994,115.9776,116.1347,5459.0
2021-03-22 14:30:00,125.71,125.99,125.71,125.92,5623.0,116.1717,116.4305,116.1717,116.3658,5623.0
2021-03-22 14:35:00,125.9,125.93,125.77,125.86,13715.0,116.3473,116.375,116.2272,116.3103,13715.0
2021-03-22 14:40:00,125.88,126.03,125.78,125.78,11800.0,116.3288,116.4674,116.2364,116.2364,11800.0
2021-03-22 14:45:00,125.78,125.86,125.73,125.86,8084.0,116.2364,116.3103,116.1902,116.3103,8084.0
2021-03-22 14:50:00,125.82,125.88,125.66,125.68,9111.0,116.2734,116.3288,116.1255,116.144,9111.0
2021-03-22 14:55:00,125.74,125.95,125.74,125.92,8155.0,116.1994,116.3935,116.1994,116.3658,8155.0
2021-03-22 15:00:00,125.95,126.05,125.91,126.02,11786.0,116.3935,116.4859,116.3565,116.4582,11786.0
2021-03-22 15:05:00,126.1,126.35,126.1,126.35,13590.0,116.5321,116.7631,116.5321,116.7631,13590.0
2021-03-22 15:10:00,126.35,126.41,126.11,126.14,17740.0,116.7631,116.8186,116.5414,116.5691,17740.0
2021-03-22 15:15:00,126.15,126.17,125.91,125.99,21944.0,116.5783,116.5968,116.3565,116.4305,21944.0
2021-03-22 15:20:00,126.0,126.42,126.0,126.32,27271.0,116.4397,116.8278,116.4397,116.7354,27271.0
2021-03-22 15:25:00,126.31,126.34,126.11,126.12,13377.0,116.7262,116.7539,116.5414,116.5506,13377.0
2021-03-22 15:30:00,126.08,126.09,125.74,125.8,28942.0,116.5136,116.5229,116.1994,116.2549,28942.0
2021-03-22 15:35:00,125.78,125.86,125.63,125.81,22935.0,116.2364,116.3103,116.0978,116.2641,22935.0
2021-03-22 15:40:00,125.84,125.93,125.72,125.81,29743.0,116.2918,116.375,116.1809,116.2641,29743.0
2021-03-22 15:45:00,125.79,125.88,125.71,125.77,32351.0,116.2456,116.3288,116.1717,116.2272,32351.0
2021-03-22 15:50:00,125.76,125.92,125.69,125.89,55502.0,116.2179,116.3658,116.1532,116.338,55502.0
2021-03-22 15:55:00,125.88,125.88,125.21,125.21,240136.0,116.3288,116.3288,115.7096,115.7096,240136.0
2021-03-23 09:30:00,123.95,124.62,123.25,124.16,45457.0,114.5452,115.1644,113.8984,114.7393,45457.0
2021-03-23 09:35:00,124.06,124.33,123.66,124.02,33753.0,114.6469,114.8964,114.2773,114.6099,33753.0
2021-03-23 09:40:00,123.9,124.79,123.9,124.56,47409.0,114.499,115.3215,114.499,115.109,47409.0
2021-03-23 09:45:00,124.52,124.8,124.21,124.53,17012.0,115.072,115.3308,114.7855,115.0812,17012.0
2021-03-23 09:50:00,124.47,124.78,124.21,124.54,17815.0,115.0258,115.3123,114.7855,115.0905,17815.0
2021-03-23 09:55:00,124.57,124.96,124.43,124.86,17993.0,115.1182,115.4786,114.9888,115.3862,17993.0
2021-03-23 10:00:00,124.83,125.33,124.79,125.0,20370.0,115.3585,115.8205,115.3215,115.5156,20370.0
2021-03-23 10:05:00,124.95,125.1,124.65,124.73,19755.0,115.4694,115.608,115.1921,115.2661,19755.0
2021-03-23 10:10:00,124.81,124.82,124.35,124.49,8581.0,115.34,115.3492,114.9149,115.0443,8581.0
2021-03-23 10:15:00,124.44,124.5,124.18,124.41,8695.0,114.9981,115.0535,114.7578,114.9703,8695.0
2021-03-23 10:20:00,124.43,124.46,124.08,124.13,9460.0,114.9888,115.0166,114.6654,114.7116,9460.0
2021-03-23 10:25:00,124.05,124.23,123.83,123.84,9948.0,114.6377,114.804,114.4344,114.4436,9948.0
2021-03-23 10:30:00,123.81,123.83,123.3,123.35,10920.0,114.4159,114.4344,113.9446,113.9908,10920.0
2021-03-23 10:35:00,123.36,123.36,123.07,123.16,16938.0,114.0,114.0,113.732,113.8152,16938.0
2021-03-23 10:40:00,123.13,123.21,122.74,122.99,23516.0,113.7875,113.8614,113.4271,113.6581,23516.0
2021-03-23 10:45:00,122.89,122.89,122.56,122.6,14301.0,113.5657,113.5657,113.2607,113.2977,14301.0
2021-03-23 10:50:00,122.54,122.78,122.36,122.56,19910.0,113.2422,113.464,113.0759,113.2607,19910.0
2021-03-23 10:55:00,122.55,122.68,122.3,122.65,21587.0,113.2515,113.3716,113.0204,113.3439,21587.0
2021-03-23 11:00:00,122.62,122.71,122.31,122.39,14129.0,113.3162,113.3993,113.0297,113.1036,14129.0
2021-03-23 11:05:00,122.35,122.61,121.66,121.72,33177.0,113.0666,113.3069,112.429,112.4844,33177.0
2021-03-23 11:10:00,121.62,122.0,121.58,121.94,45390.0,112.392,112.7432,112.3551,112.6878,45390.0
2021-03-23 11:15:00,121.97,122.17,121.79,121.96,24775.0,112.7155,112.9003,112.5491,112.7062,24775.0
2021-03-23 11:20:00,121.99,122.29,121.92,122.26,55927.0,112.734,113.0112,112.6693,112.9835,55927.0
2021-03-23 11:25:00,122.2,122.23,121.76,121.76,42080.0,112.928,112.9558,112.5214,112.5214,42080.0
2021-03-23 11:30:00,121.81,121.93,121.62,121.76,20374.0,112.5676,112.6785,112.392,112.5214,20374.0
2021-03-23 11:35:00,121.71,121.77,121.54,121.64,22391.0,112.4752,112.5307,112.3181,112.4105,22391.0
2021-03-23 11:40:00,121.67,121.84,121.6,121.62,44746.0,112.4382,112.5953,112.3736,112.392,44746.0
2021-03-23 11:45:00,121.62,121.97,121.55,121.71,19088.0,112.392,112.7155,112.3273,112.4752,19088.0
2021-03-23 11:50:00,121.67,121.67,121.4,121.44,20481.0,112.4382,112.4382,112.1887,112.2257,20481.0
2021-03-23 11:55:00,121.41,121.69,121.34,121.48,16293.0,112.198,112.4567,112.1333,112.2627,16293.0
2021-03-23 12:00:00,121.49,121.58,121.44,121.45,18967.0,112.2719,112.3551,112.2257,112.2349,18967.0
2021-03-23 12:05:00,121.42,121.75,121.36,121.46,15740.0,112.2072,112.5122,112.1518,112.2442,15740.0
2021-03-23 12:10:00,121.45,121.56,121.21,121.55,28090.0,112.2349,112.3366,112.0131,112.3273,28090.0
2021-03-23 12:15:00,121.59,121.65,121.36,121.65,11341.0,112.3643,112.4198,112.1518,112.4198,11341.0
2021-03-23 12:20:00,121.67,121.67,121.41,121.55,12236.0,112.4382,112.4382,112.198,112.3273,12236.0
2021-03-23 12:25:00,121.59,121.69,121.49,121.58,18349.0,112.3643,112.4567,112.2719,112.3551,18349.0
2021-03-23 12:30:00,121.56,121.76,121.52,121.64,21549.0,112.3366,112.5214,112.2996,112.4105,21549.0
2021-03-23 12:35:00,121.7,122.36,121.65,122.26,264018.0,112.466,113.0759,112.4198,112.9835,264018.0
2021-03-23 12:40:00,122.26,122.35,122.09,122.25,15557.0,112.9835,113.0666,112.8264,112.9742,15557.0
2021-03-23 12:45:00,122.24,122.41,122.12,122.23,18049.0,112.965,113.1221,112.8541,112.9558,18049.0
2021-03-23 12:50:00,122.21,122.38,122.19,122.34,18878.0,112.9373,113.0944,112.9188,113.0574,18878.0
2021-03-23 12:55:00,122.29,122.39,122.2,122.39,10682.0,113.0112,113.1036,112.928,113.1036,10682.0
2021-03-23 13:00:00,122.4,122.67,122.35,122.67,34688.0,113.1129,113.3624,113.0666,113.3624,34688.0
2021-03-23 13:05:00,122.69,122.84,122.62,122.73,13311.0,113.3808,113.5195,113.3162,113.4178,13311.0
2021-03-23 13:10:00,122.71,122.87,122.54,122.85,25014.0,113.3993,113.5472,113.2422,113.5287,25014.0
2021-03-23 13:15:00,122.83,123.14,122.81,122.93,27491.0,113.5102,113.7967,113.4917,113.6026,27491.0
2021-03-23 13:20:00,122.9,123.17,122.85,123.12,13089.0,113.5749,113.8244,113.5287,113.7782,13089.0
2021-03-23 13:25:00,123.13,123.52,123.11,123.49,94412.0,113.7875,114.1479,113.769,114.1201,94412.0
2021-03-23 13:30:00,123.46,123.57,123.3,123.37,15872.0,114.0924,114.1941,113.9446,114.0093,15872.0
2021-03-23 13:35:00,123.37,123.41,123.22,123.32,15805.0,114.0093,114.0462,113.8706,113.963,15805.0
2021-03-23 13:40:00,123.31,123.33,122.88,122.93,14874.0,113.9538,113.9723,113.5564,113.6026,14874.0
2021-03-23 13:45:00,122.92,122.98,122.57,122.94,92546.0,113.5934,113.6488,113.27,113.6119,92546.0
2021-03-23 13:50:00,122.91,123.19,122.66,123.12,8823.0,113.5842,113.8429,113.3531,113.7782,8823.0
2021-03-23 13:55:00,123.17,123.38,123.04,123.32,11885.0,113.8244,114.0185,113.7043,113.963,11885.0
2021-03-23 14:00:00,123.33,123.34,123.14,123.24,29710.0,113.9723,113.9815,113.7967,113.8891,29710.0
2021-03-23 14:05:00,123.18,123.32,122.88,123.32,14936.0,113.8337,113.963,113.5564,113.963,14936.0
2021-03-23 14:10:00,123.33,123.47,123.23,123.35,11363.0,113.9723,114.1017,113.8799,113.9908,11363.0
2021-03-23 14:15:00,123.35,123.5,123.23,123.37,14804.0,113.9908,114.1294,113.8799,114.0093,14804.0
2021-03-23 14:20:00,123.4,123.45,123.13,123.15,16363.0,114.037,114.0832,113.7875,113.8059,16363.0
2021-03-23 14:25:00,123.14,123.18,122.89,123.0,18498.0,113.7967,113.8337,113.5657,113.6673,18498.0
2021-03-23 14:30:00,123.01,123.23,122.89,123.21,21362.0,113.6766,113.8799,113.5657,113.8614,21362.0
2021-03-23 14:35:00,123.23,123.27,122.81,122.93,44777.0,113.8799,113.9168,113.4917,113.6026,44777.0
2021-03-23 14:40:00,122.95,123.07,122.8,123.05,69311.0,113.6211,113.732,113.4825,113.7135,69311.0
2021-03-23 14:45:00,123.02,123.37,122.96,123.37,31132.0,113.6858,114.0093,113.6304,114.0093,31132.0
2021-03-23 14:50:00,123.35,123.38,123.01,123.02,32091.0,113.9908,114.0185,113.6766,113.6858,32091.0
2021-03-23 14:55:00,123.0,123.03,122.55,122.55,43644.0,113.6673,113.6951,113.2515,113.2515,43644.0
2021-03-23 15:00:00,122.56,122.69,122.24,122.6,39031.0,113.2607,113.3808,112.965,113.2977,39031.0
2021-03-23 15:05:00,122.6,122.61,122.31,122.32,62974.0,113.2977,113.3069,113.0297,113.0389,62974.0
2021-03-23 15:10:00,122.35,122.38,121.97,122.03,44132.0,113.0666,113.0944,112.7155,112.7709,44132.0
2021-03-23 15:15:00,122.0,122.11,121.86,121.9,43735.0,112.7432,112.8449,112.6138,112.6508,43735.0
2021-03-23 15:20:00,121.82,121.86,121.52,121.67,107673.0,112.5769,112.6138,112.2996,112.4382,107673.0
2021-03-23 15:25:00,121.63,122.05,121.59,121.86,72064.0,112.4013,112.7894,112.3643,112.6138,72064.0
2021-03-23 15:30:00,121.83,121.85,121.57,121.74,34525.0,112.5861,112.6046,112.3458,112.5029,34525.0
2021-03-23 15:35:00,121.72,121.74,121.43,121.48,118553.0,112.4844,112.5029,112.2165,112.2627,118553.0
2021-03-23 15:40:00,121.47,122.06,121.44,122.05,43265.0,112.2534,112.7987,112.2257,112.7894,43265.0
2021-03-23 15:45:00,122.05,122.44,121.93,122.03,71354.0,112.7894,113.1498,112.6785,112.7709,71354.0
2021-03-23 15:50:00,121.98,122.43,121.88,122.38,83820.0,112.7247,113.1406,112.6323,113.0944,83820.0
2021-03-23 15:55:00,122.38,122.57,122.24,122.43,180599.0,113.0944,113.27,112.965,113.1406,180599.0
2021-03-24 09:30:00,124.29,125.1,123.53,124.6,51544.0,114.8594,115.608,114.1571,115.1459,51544.0
2021-03-24 09:35:00,124.64,125.13,124.54,125.07,19433.0,115.1829,115.6357,115.0905,115.5803,19433.0
2021-03-24 09:40:00,125.02,125.46,124.66,125.41,18052.0,115.5341,115.9407,115.2014,115.8945,18052.0
2021-03-24 09:45:00,125.41,125.57,124.77,124.77,17275.0,115.8945,116.0423,115.303,115.303,17275.0
2021-03-24 09:50:00,124.86,124.87,123.71,123.71,18740.0,115.3862,115.3954,114.3235,114.3235,18740.0
2021-03-24 09:55:00,123.79,124.29,123.71,123.91,17760.0,114.3974,114.8594,114.3235,114.5083,17760.0
2021-03-24 10:00:00,123.94,124.56,123.93,124.32,17202.0,114.536,115.109,114.5268,114.8872,17202.0
2021-03-24 10:05:00,124.4,124.77,124.32,124.67,14294.0,114.9611,115.303,114.8872,115.2106,14294.0
2021-03-24 10:10:00,124.62,125.33,124.62,125.16,24442.0,115.1644,115.8205,115.1644,115.6634,24442.0
2021-03-24 10:15:00,125.17,125.36,124.87,125.0,39395.0,115.6727,115.8483,115.3954,115.5156,39395.0
2021-03-24 10:20:00,125.04,125.3,124.9,124.93,12697.0,115.5525,115.7928,115.4232,115.4509,12697.0
2021-03-24 10:25:00,125.0,125.25,124.99,125.11,6834.0,115.5156,115.7466,115.5063,115.6172,6834.0
2021-03-24 10:30:00,125.11,125.22,124.8,125.01,7573.0,115.6172,115.7189,115.3308,115.5248,7573.0
2021-03-24 10:35:00,125.01,125.27,124.97,125.1,14200.0,115.5248,115.7651,115.4879,115.608,14200.0
2021-03-24 10:40:00,125.07,125.41,125.07,125.37,7476.0,115.5803,115.8945,115.5803,115.8575,7476.0
2021-03-24 10:45:00,125.39,126.31,125.39,126.22,41038.0,115.876,116.7262,115.876,116.643,41038.0
2021-03-24 10:50:00,126.26,126.26,125.91,125.91,14998.0,116.68,116.68,116.3565,116.3565,14998.0
2021-03-24 10:55:00,125.95,125.99,125.75,125.89,12199.0,116.3935,116.4305,116.2087,116.338,12199.0
2021-03-24 11:00:00,126.01,126.11,125.69,125.86,17208.0,116.4489,116.5414,116.1532,116.3103,17208.0
2021-03-24 11:05:00,125.89,125.95,125.45,125.63,13680.0,116.338,116.3935,115.9314,116.0978,13680.0
2021-03-24 11:10:00,125.65,125.72,125.33,125.37,27150.0,116.1163,116.1809,115.8205,115.8575,27150.0
2021-03-24 11:15:00,125.34,125.37,124.94,125.06,9375.0,115.8298,115.8575,115.4601,115.571,9375.0
2021-03-24 11:20:00,125.16,125.31,125.05,125.2,17106.0,115.6634,115.8021,115.5618,115.7004,17106.0
2021-03-24 11:25:00,125.21,125.5,125.15,125.45,82309.0,115.7096,115.9776,115.6542,115.9314,82309.0
2021-03-24 11:30:00,125.51,125.92,125.43,125.86,51613.0,115.9869,116.3658,115.913,116.3103,51613.0
2021-03-24 11:35:00,125.89,126.29,125.86,126.08,24420.0,116.338,116.7077,116.3103,116.5136,24420.0
2021-03-24 11:40:00,126.08,126.09,125.78,125.78,15088.0,116.5136,116.5229,116.2364,116.2364,15088.0
2021-03-24 11:45:00,125.81,126.15,125.63,126.03,23994.0,116.2641,116.5783,116.0978,116.4674,23994.0
2021-03-24 11:50:00,125.95,125.99,125.64,125.72,27795.0,116.3935,116.4305,116.107,116.1809,27795.0
2021-03-24 11:55:00,125.72,125.91,125.52,125.75,22310.0,116.1809,116.3565,115.9961,116.2087,22310.0
2021-03-24 12:00:00,125.8,125.8,125.58,125.78,10251.0,116.2549,116.2549,116.0516,116.2364,10251.0
2021-03-24 12:05:00,125.73,126.04,125.72,126.02,10076.0,116.1902,116.4767,116.1809,116.4582,10076.0
2021-03-24 12:10:00,125.95,126.1,125.9,125.97,17971.0,116.3935,116.5321,116.3473,116.412,17971.0
2021-03-24 12:15:00,125.91,126.03,125.82,125.88,16374.0,116.3565,116.4674,116.2734,116.3288,16374.0
2021-03-24 12:20:00,125.9,125.97,125.82,125.91,9257.0,116.3473,116.412,116.2734,116.3565,9257.0
2021-03-24 12:25:00,125.9,125.98,125.78,125.98,8075.0,116.3473,116.4212,116.2364,116.4212,8075.0
2021-03-24 12:30:00,126.09,126.09,125.75,125.79,15205.0,116.5229,116.5229,116.2087,116.2456,15205.0
2021-03-24 12:35:00,125.78,126.07,125.74,126.07,9079.0,116.2364,116.5044,116.1994,116.5044,9079.0
2021-03-24 12:40:00,126.08,126.39,126.07,126.24,7368.0,116.5136,116.8001,116.5044,116.6615,7368.0
2021-03-24 12:45:00,126.26,126.41,125.94,125.97,16408.0,116.68,116.8186,116.3843,116.412,16408.0
2021-03-24 12:50:00,125.93,125.98,125.7,125.85,7896.0,116.375,116.4212,116.1625,116.3011,7896.0
2021-03-24 12:55:00,125.83,126.1,125.75,126.1,7810.0,116.2826,116.5321,116.2087,116.5321,7810.0
2021-03-24 13:00:00,126.12,126.19,125.82,125.82,21532.0,116.5506,116.6153,116.2734,116.2734,21532.0
2021-03-24 13:05:00,125.78,125.86,125.6,125.72,7687.0,116.2364,116.3103,116.0701,116.1809,7687.0
2021-03-24 13:10:00,125.69,125.69,125.35,125.43,8385.0,116.1532,116.1532,115.839,115.913,8385.0
2021-03-24 13:15:00,125.4,125.49,125.26,125.36,11836.0,115.8852,115.9684,115.7558,115.8483,11836.0
2021-03-24 13:20:00,125.41,125.54,125.37,125.53,8258.0,115.8945,116.0146,115.8575,116.0054,8258.0
2021-03-24 13:25:00,125.52,125.63,125.45,125.51,12871.0,115.9961,116.0978,115.9314,115.9869,12871.0
2021-03-24 13:30:00,125.6,125.73,125.6,125.67,6772.0,116.0701,116.1902,116.0701,116.1347,6772.0
2021-03-24 13:35:00,125.67,125.93,125.58,125.85,6552.0,116.1347,116.375,116.0516,116.3011,6552.0
2021-03-24 13:40:00,125.86,125.97,125.25,125.25,11640.0,116.3103,116.412,115.7466,115.7466,11640.0
2021-03-24 13:45:00,125.25,125.67,125.24,125.63,10716.0,115.7466,116.1347,115.7374,116.0978,10716.0
2021-03-24 13:50:00,125.7,125.73,125.56,125.59,5200.0,116.1625,116.1902,116.0331,116.0608,5200.0
2021-03-24 13:55:00,125.57,125.67,125.49,125.53,11376.0,116.0423,116.1347,115.9684,116.0054,11376.0
2021-03-24 14:00:00,125.54,125.54,125.39,125.5,4841.0,116.0146,116.0146,115.876,115.9776,4841.0
2021-03-24 14:05:00,125.51,125.58,125.34,125.48,9441.0,115.9869,116.0516,115.8298,115.9592,9441.0
2021-03-24 14:10:00,125.48,125.51,125.16,125.16,7854.0,115.9592,115.9869,115.6634,115.6634,7854.0
2021-03-24 14:15:00,125.14,125.23,124.9,125.21,13781.0,115.645,115.7281,115.4232,115.7096,13781.0
2021-03-24 14:20:00,125.18,125.41,125.05,125.07,9640.0,115.6819,115.8945,115.5618,115.5803,9640.0
2021-03-24 14:25:00,125.05,125.12,124.83,124.88,20461.0,115.5618,115.6265,115.3585,115.4047,20461.0
2021-03-24 14:30:00,124.87,124.87,124.5,124.71,9590.0,115.3954,115.3954,115.0535,115.2476,9590.0
2021-03-24 14:35:00,124.69,124.76,124.46,124.51,7770.0,115.2291,115.2938,115.0166,115.0628,7770.0
2021-03-24 14:40:00,124.61,124.65,124.24,124.24,6923.0,115.1552,115.1921,114.8132,114.8132,6923.0
2021-03-24 14:45:00,124.28,124.8,124.08,124.8,23361.0,114.8502,115.3308,114.6654,115.3308,23361.0
2021-03-24 14:50:00,124.69,124.79,124.35,124.39,7991.0,115.2291,115.3215,114.9149,114.9519,7991.0
2021-03-24 14:55:00,124.35,124.76,124.34,124.5,6082.0,114.9149,115.2938,114.9057,115.0535,6082.0
2021-03-24 15:00:00,124.54,124.76,124.48,124.67,15203.0,115.0905,115.2938,115.035,115.2106,15203.0
2021-03-24 15:05:00,124.67,124.89,124.64,124.64,7927.0,115.2106,115.4139,115.1829,115.1829,7927.0
2021-03-24 15:10:00,124.64,124.73,124.53,124.59,6082.0,115.1829,115.2661,115.0812,115.1367,6082.0
2021-03-24 15:15:00,124.58,124.89,124.47,124.72,12776.0,115.1274,115.4139,115.0258,115.2568,12776.0
2021-03-24 15:20:00,124.7,124.7,124.32,124.43,7438.0,115.2383,115.2383,114.8872,114.9888,7438.0
2021-03-24 15:25:00,124.4,124.49,124.26,124.46,9723.0,114.9611,115.0443,114.8317,115.0166,9723.0
2021-03-24 15:30:00,124.48,124.54,124.26,124.35,16810.0,115.035,115.0905,114.8317,114.9149,16810.0
2021-03-24 15:35:00,124.34,124.61,124.27,124.39,19436.0,114.9057,115.1552,114.841,114.9519,19436.0
2021-03-24 15:40:00,124.39,124.57,124.26,124.32,31205.0,114.9519,115.1182,114.8317,114.8872,31205.0
2021-03-24 15:45:00,124.33,124.69,124.32,124.44,23821.0,114.8964,115.2291,114.8872,114.9981,23821.0
2021-03-24 15:50:00,124.37,124.4,124.04,124.08,36280.0,114.9334,114.9611,114.6284,114.6654,36280.0
2021-03-24 15:55:00,124.11,124.15,123.88,123.92,65079.0,114.6931,114.7301,114.4806,114.5175,65079.0
2021-03-25 09:30:00,123.37,124.11,122.45,122.49,49442.0,114.0093,114.6931,113.1591,113.196,49442.0
2021-03-25 09:35:00,122.46,122.9,122.15,122.19,28712.0,113.1683,113.5749,112.8818,112.9188,28712.0
2021-03-25 09:40:00,122.2,122.62,122.1,122.42,21333.0,112.928,113.3162,112.8356,113.1313,21333.0
2021-03-25 09:45:00,122.5,123.08,122.4,122.88,14912.0,113.2053,113.7413,113.1129,113.5564,14912.0
2021-03-25 09:50:00,122.87,122.88,121.75,122.08,13657.0,113.5472,113.5564,112.5122,112.8171,13657.0
2021-03-25 09:55:00,122.09,122.78,121.81,122.39,19396.0,112.8264,113.464,112.5676,113.1036,19396.0
2021-03-25 10:00:00,122.35,122.93,121.9,122.55,22533.0,113.0666,113.6026,112.6508,113.2515,22533.0
2021-03-25 10:05:00,122.53,122.82,122.3,122.73,11995.0,113.233,113.501,113.0204,113.4178,11995.0
2021-03-25 10:10:00,122.76,122.87,122.45,122.52,10829.0,113.4455,113.5472,113.1591,113.2237,10829.0
2021-03-25 10:15:00,122.5,122.5,122.12,122.43,14484.0,113.2053,113.2053,112.8541,113.1406,14484.0
2021-03-25 10:20:00,122.38,122.74,122.23,122.63,12585.0,113.0944,113.4271,112.9558,113.3254,12585.0
2021-03-25 10:25:00,122.65,123.09,122.5,123.02,12658.0,113.3439,113.7505,113.2053,113.6858,12658.0
2021-03-25 10:30:00,122.94,123.2,122.84,122.9,12051.0,113.6119,113.8522,113.5195,113.5749,12051.0
2021-03-25 10:35:00,122.77,122.9,122.36,122.59,11283.0,113.4548,113.5749,113.0759,113.2884,11283.0
2021-03-25 10:40:00,122.51,122.52,121.77,121.89,12955.0,113.2145,113.2237,112.5307,112.6416,12955.0
2021-03-25 10:45:00,121.93,121.97,121.47,121.59,17023.0,112.6785,112.7155,112.2534,112.3643,17023.0
2021-03-25 10:50:00,121.63,121.64,121.44,121.54,24539.0,112.4013,112.4105,112.2257,112.3181,24539.0
2021-03-25 10:55:00,121.48,122.25,121.45,122.25,44643.0,112.2627,112.9742,112.2349,112.9742,44643.0
2021-03-25 11:00:00,122.19,122.22,121.58,121.78,40125.0,112.9188,112.9465,112.3551,112.5399,40125.0
2021-03-25 11:05:00,121.78,122.16,121.63,121.75,21467.0,112.5399,112.8911,112.4013,112.5122,21467.0
2021-03-25 11:10:00,121.83,122.93,121.71,122.77,46066.0,112.5861,113.6026,112.4752,113.4548,46066.0
2021-03-25 11:15:00,122.76,123.25,122.66,123.04,30610.0,113.4455,113.8984,113.3531,113.7043,30610.0
2021-03-25 11:20:00,123.01,123.79,122.87,123.39,49256.0,113.6766,114.3974,113.5472,114.0277,49256.0
2021-03-25 11:25:00,123.39,123.76,123.17,123.73,18017.0,114.0277,114.3697,113.8244,114.3419,18017.0
2021-03-25 11:30:00,123.7,124.25,123.66,124.2,18681.0,114.3142,114.8225,114.2773,114.7763,18681.0
2021-03-25 11:35:00,124.23,124.45,124.08,124.36,18466.0,114.804,115.0073,114.6654,114.9241,18466.0
2021-03-25 11:40:00,124.33,124.5,124.09,124.25,10543.0,114.8964,115.0535,114.6746,114.8225,10543.0
2021-03-25 11:45:00,124.21,124.5,124.06,124.35,11979.0,114.7855,115.0535,114.6469,114.9149,11979.0
2021-03-25 11:50:00,124.3,124.9,124.28,124.88,10637.0,114.8687,115.4232,114.8502,115.4047,10637.0
2021-03-25 11:55:00,124.84,125.2,124.72,125.09,12781.0,115.3677,115.7004,115.2568,115.5987,12781.0
2021-03-25 12:00:00,125.12,125.48,125.07,125.26,60399.0,115.6265,115.9592,115.5803,115.7558,60399.0
2021-03-25 12:05:00,125.22,125.5,125.13,125.44,12096.0,115.7189,115.9776,115.6357,115.9222,12096.0
2021-03-25 12:10:00,125.46,125.59,125.37,125.48,15377.0,115.9407,116.0608,115.8575,115.9592,15377.0
2021-03-25 12:15:00,125.46,126.07,125.46,125.79,18854.0,115.9407,116.5044,115.9407,116.2456,18854.0
2021-03-25 12:20:00,125.75,125.89,125.53,125.89,15606.0,116.2087,116.338,116.0054,116.338,15606.0
2021-03-25 12:25:00,125.89,126.16,125.86,125.86,14008.0,116.338,116.5876,116.3103,116.3103,14008.0
2021-03-25 12:30:00,125.95,126.33,125.95,126.14,12641.0,116.3935,116.7447,116.3935,116.5691,12641.0
2021-03-25 12:35:00,126.28,126.32,125.99,126.29,14411.0,116.6985,116.7354,116.4305,116.7077,14411.0
2021-03-25 12:40:00,126.33,126.84,126.33,126.69,16685.0,116.7447,117.216,116.7447,117.0773,16685.0
2021-03-25 12:45:00,126.73,127.11,126.65,127.07,12684.0,117.1143,117.4655,117.0404,117.4285,12684.0
2021-03-25 12:50:00,127.07,127.18,126.85,126.93,15703.0,117.4285,117.5302,117.2252,117.2991,15703.0
2021-03-25 12:55:00,126.93,127.02,126.67,126.86,7192.0,117.2991,117.3823,117.0589,117.2344,7192.0
2021-03-25 13:00:00,126.82,126.86,126.51,126.77,13348.0,117.1975,117.2344,116.911,117.1513,13348.0
2021-03-25 13:05:00,126.86,127.18,126.81,127.1,8482.0,117.2344,117.5302,117.1882,117.4562,8482.0
2021-03-25 13:10:00,126.95,127.12,126.84,127.05,13779.0,117.3176,117.4747,117.216,117.41,13779.0
2021-03-25 13:15:00,127.04,127.1,126.72,126.84,12230.0,117.4008,117.4562,117.1051,117.216,12230.0
2021-03-25 13:20:00,126.9,126.94,126.71,126.82,9972.0,117.2714,117.3084,117.0958,117.1975,9972.0
2021-03-25 13:25:00,126.76,126.96,126.43,126.47,13920.0,117.142,117.3269,116.8371,116.874,13920.0
2021-03-25 13:30:00,126.49,126.59,126.3,126.41,13629.0,116.8925,116.9849,116.7169,116.8186,13629.0
2021-03-25 13:35:00,126.38,126.5,126.26,126.5,15630.0,116.7909,116.9018,116.68,116.9018,15630.0
2021-03-25 13:40:00,126.48,126.9,126.48,126.78,33941.0,116.8833,117.2714,116.8833,117.1605,33941.0
2021-03-25 13:45:00,126.79,126.86,126.33,126.45,11020.0,117.1698,117.2344,116.7447,116.8556,11020.0
2021-03-25 13:50:00,126.44,126.57,126.35,126.57,6594.0,116.8463,116.9665,116.7631,116.9665,6594.0
2021-03-25 13:55:00,126.61,126.65,126.18,126.21,6401.0,117.0034,117.0404,116.606,116.6338,6401.0
2021-03-25 14:00:00,126.16,126.28,126.09,126.22,14321.0,116.5876,116.6985,116.5229,116.643,14321.0
2021-03-25 14:05:00,126.08,126.51,126.08,126.42,10120.0,116.5136,116.911,116.5136,116.8278,10120.0
2021-03-25 14:10:00,126.39,126.53,126.32,126.53,11314.0,116.8001,116.9295,116.7354,116.9295,11314.0
2021-03-25 14:15:00,126.54,126.86,126.43,126.86,14997.0,116.9387,117.2344,116.8371,117.2344,14997.0
2021-03-25 14:20:00,126.8,126.85,126.58,126.79,12055.0,117.179,117.2252,116.9757,117.1698,12055.0
2021-03-25 14:25:00,126.72,126.78,126.11,126.12,15688.0,117.1051,117.1605,116.5414,116.5506,15688.0
2021-03-25 14:30:00,126.13,126.29,126.08,126.23,11239.0,116.5598,116.7077,116.5136,116.6523,11239.0
2021-03-25 14:35:00,126.26,126.86,126.2,126.66,19275.0,116.68,117.2344,116.6245,117.0496,19275.0
2021-03-25 14:40:00,126.66,126.83,126.58,126.8,13115.0,117.0496,117.2067,116.9757,117.179,13115.0
2021-03-25 14:45:00,126.83,126.92,126.64,126.73,17384.0,117.2067,117.2899,117.0311,117.1143,17384.0
2021-03-25 14:50:00,126.71,127.19,126.66,127.07,19510.0,117.0958,117.5394,117.0496,117.4285,19510.0
2021-03-25 14:55:00,127.05,127.14,126.79,127.08,13122.0,117.41,117.4932,117.1698,117.4378,13122.0
2021-03-25 15:00:00,127.05,127.24,126.87,127.02,20885.0,117.41,117.5856,117.2437,117.3823,20885.0
2021-03-25 15:05:00,127.02,127.1,126.8,126.91,13247.0,117.3823,117.4562,117.179,117.2807,13247.0
2021-03-25 15:10:00,126.89,127.31,126.87,127.21,21317.0,117.2622,117.6503,117.2437,117.5579,21317.0
2021-03-25 15:15:00,127.21,127.68,127.21,127.66,22276.0,117.5579,117.9922,117.5579,117.9737,22276.0
2021-03-25 15:20:00,127.73,127.82,127.57,127.58,24554.0,118.0384,118.1216,117.8906,117.8998,24554.0
2021-03-25 15:25:00,127.61,127.62,127.29,127.58,30334.0,117.9275,117.9368,117.6318,117.8998,30334.0
2021-03-25 15:30:00,127.57,127.62,127.4,127.56,23961.0,117.8906,117.9368,117.7335,117.8813,23961.0
2021-03-25 15:35:00,127.56,127.79,127.41,127.77,30859.0,117.8813,118.0939,117.7427,118.0754,30859.0
2021-03-25 15:40:00,127.81,127.97,127.62,127.79,34714.0,118.1124,118.2602,117.9368,118.0939,34714.0
2021-03-25 15:45:00,127.79,127.88,127.65,127.7,37067.0,118.0939,118.1771,117.9645,118.0107,37067.0
2021-03-25 15:50:00,127.7,128.13,127.7,127.8,59417.0,118.0107,118.4081,118.0107,118.1031,59417.0
2021-03-25 15:55:00,127.78,128.04,127.73,127.86,132286.0,118.0846,118.3249,118.0384,118.1586,132286.0
2021-03-26 09:30:00,129.86,130.49,129.15,129.24,107361.0,120.0068,120.589,119.3507,119.4339,107361.0
2021-03-26 09:35:00,129.33,129.46,127.96,128.48,53424.0,119.517,119.6372,118.251,118.7315,53424.0
2021-03-26 09:40:00,128.51,128.96,128.21,128.86,37549.0,118.7593,119.1751,118.482,119.0827,37549.0
2021-03-26 09:45:00,128.84,128.94,128.48,128.75,15501.0,119.0642,119.1566,118.7315,118.981,15501.0
2021-03-26 09:50:00,128.72,128.96,128.35,128.59,19252.0,118.9533,119.1751,118.6114,118.8332,19252.0
2021-03-26 09:55:00,128.67,129.05,128.61,128.66,20920.0,118.9071,119.2583,118.8517,118.8979,20920.0
2021-03-26 10:00:00,128.65,129.13,128.54,128.75,44867.0,118.8886,119.3322,118.787,118.981,44867.0
2021-03-26 10:05:00,128.74,128.97,128.57,128.78,22004.0,118.9718,119.1844,118.8147,119.0088,22004.0
2021-03-26 10:10:00,128.78,129.25,128.73,129.25,37132.0,119.0088,119.4431,118.9626,119.4431,37132.0
2021-03-26 10:15:00,129.26,129.64,129.14,129.64,27874.0,119.4523,119.8035,119.3415,119.8035,27874.0
2021-03-26 10:20:00,129.6,129.93,129.5,129.93,27937.0,119.7666,120.0715,119.6741,120.0715,27937.0
2021-03-26 10:25:00,129.91,130.17,129.84,130.0,24147.0,120.053,120.2933,119.9883,120.1362,24147.0
2021-03-26 10:30:00,130.03,130.16,129.59,129.74,36167.0,120.1639,120.2841,119.7573,119.8959,36167.0
2021-03-26 10:35:00,129.74,129.93,129.37,129.46,33501.0,119.8959,120.0715,119.554,119.6372,33501.0
2021-03-26 10:40:00,129.54,129.83,129.46,129.71,21326.0,119.7111,119.9791,119.6372,119.8682,21326.0
2021-03-26 10:45:00,129.69,129.78,128.84,128.97,17623.0,119.8497,119.9329,119.0642,119.1844,17623.0
2021-03-26 10:50:00,128.97,129.31,128.89,129.06,17988.0,119.1844,119.4986,119.1104,119.2675,17988.0
2021-03-26 10:55:00,129.11,129.35,129.03,129.2,12722.0,119.3137,119.5355,119.2398,119.3969,12722.0
2021-03-26 11:00:00,129.22,129.34,128.93,129.21,10651.0,119.4154,119.5263,119.1474,119.4061,10651.0
2021-03-26 11:05:00,129.17,129.19,128.76,128.78,14332.0,119.3692,119.3877,118.9903,119.0088,14332.0
2021-03-26 11:10:00,128.75,128.75,128.4,128.47,11789.0,118.981,118.981,118.6576,118.7223,11789.0
2021-03-26 11:15:00,128.45,128.65,128.27,128.47,17114.0,118.7038,118.8886,118.5375,118.7223,17114.0
2021-03-26 11:20:00,128.5,128.82,128.46,128.54,11242.0,118.75,119.0457,118.713,118.787,11242.0
2021-03-26 11:25:00,128.57,128.89,128.57,128.88,10560.0,118.8147,119.1104,118.8147,119.1012,10560.0
2021-03-26 11:30:00,128.9,129.08,128.7,129.07,9900.0,119.1197,119.286,118.9348,119.2768,9900.0
2021-03-26 11:35:00,129.09,129.11,128.83,128.87,9943.0,119.2952,119.3137,119.055,119.0919,9943.0
2021-03-26 11:40:00,128.89,128.99,128.73,128.82,7498.0,119.1104,119.2028,118.9626,119.0457,7498.0
2021-03-26 11:45:00,128.82,128.85,128.55,128.55,8868.0,119.0457,119.0735,118.7962,118.7962,8868.0
2021-03-26 11:50:00,128.45,128.61,128.09,128.29,9120.0,118.7038,118.8517,118.3711,118.5559,9120.0
2021-03-26 11:55:00,128.29,128.56,128.29,128.45,12551.0,118.5559,118.8055,118.5559,118.7038,12551.0
2021-03-26 12:00:00,128.33,128.49,128.13,128.15,9780.0,118.5929,118.7408,118.4081,118.4266,9780.0
2021-03-26 12:05:00,128.21,128.24,128.02,128.2,12623.0,118.482,118.5097,118.3064,118.4728,12623.0
2021-03-26 12:10:00,128.16,128.32,128.12,128.31,6025.0,118.4358,118.5837,118.3988,118.5744,6025.0
2021-03-26 12:15:00,128.32,128.32,128.0,128.21,9972.0,118.5837,118.5837,118.288,118.482,9972.0
2021-03-26 12:20:00,128.31,128.31,128.07,128.13,6958.0,118.5744,118.5744,118.3526,118.4081,6958.0
2021-03-26 12:25:00,128.17,128.22,128.08,128.15,7560.0,118.4451,118.4913,118.3619,118.4266,7560.0
2021-03-26 12:30:00,128.23,128.23,128.06,128.12,12957.0,118.5005,118.5005,118.3434,118.3988,12957.0
2021-03-26 12:35:00,128.17,128.26,127.89,127.96,18925.0,118.4451,118.5282,118.1863,118.251,18925.0
2021-03-26 12:40:00,127.97,128.1,127.91,128.05,22042.0,118.2602,118.3804,118.2048,118.3342,22042.0
2021-03-26 12:45:00,128.08,128.15,127.76,127.95,30385.0,118.3619,118.4266,118.0662,118.2417,30385.0
2021-03-26 12:50:00,128.0,128.29,128.0,128.13,30832.0,118.288,118.5559,118.288,118.4081,30832.0
2021-03-26 12:55:00,128.18,128.18,127.65,127.7,20888.0,118.4543,118.4543,117.9645,118.0107,20888.0
2021-03-26 13:00:00,127.73,127.98,127.72,127.92,9249.0,118.0384,118.2695,118.0292,118.214,9249.0
2021-03-26 13:05:00,127.93,128.19,127.92,128.08,11248.0,118.2233,118.4635,118.214,118.3619,11248.0
2021-03-26 13:10:00,128.08,128.15,127.69,127.76,8507.0,118.3619,118.4266,118.0015,118.0662,8507.0
2021-03-26 13:15:00,127.81,127.91,127.73,127.73,12678.0,118.1124,118.2048,118.0384,118.0384,12678.0
2021-03-26 13:20:00,127.73,127.81,127.55,127.56,11946.0,118.0384,118.1124,117.8721,117.8813,11946.0
2021-03-26 13:25:00,127.59,127.73,127.52,127.69,18309.0,117.9091,118.0384,117.8444,118.0015,18309.0
2021-03-26 13:30:00,127.74,127.97,127.7,127.88,10929.0,118.0477,118.2602,118.0107,118.1771,10929.0
2021-03-26 13:35:00,127.91,127.92,127.38,127.38,13067.0,118.2048,118.214,117.715,117.715,13067.0
2021-03-26 13:40:00,127.43,127.52,127.25,127.25,13563.0,117.7612,117.8444,117.5949,117.5949,13563.0
2021-03-26 13:45:00,127.25,127.33,127.03,127.06,11975.0,117.5949,117.6688,117.3916,117.4193,11975.0
2021-03-26 13:50:00,127.1,127.38,127.07,127.28,18476.0,117.4562,117.715,117.4285,117.6226,18476.0
2021-03-26 13:55:00,127.28,127.42,127.21,127.38,34201.0,117.6226,117.752,117.5579,117.715,34201.0
2021-03-26 14:00:00,127.37,127.47,127.25,127.37,16739.0,117.7058,117.7982,117.5949,117.7058,16739.0
2021-03-26 14:05:00,127.36,127.36,126.81,126.97,19518.0,117.6965,117.6965,117.1882,117.3361,19518.0
2021-03-26 14:10:00,126.99,127.12,126.8,126.85,13388.0,117.3546,117.4747,117.179,117.2252,13388.0
2021-03-26 14:15:00,126.85,126.97,126.57,126.97,21721.0,117.2252,117.3361,116.9665,117.3361,21721.0
2021-03-26 14:20:00,126.95,127.25,126.87,127.24,28925.0,117.3176,117.5949,117.2437,117.5856,28925.0
2021-03-26 14:25:00,127.23,127.26,126.93,127.01,28490.0,117.5764,117.6041,117.2991,117.3731,28490.0
2021-03-26 14:30:00,126.97,127.55,126.96,127.54,25491.0,117.3361,117.8721,117.3269,117.8629,25491.0
2021-03-26 14:35:00,127.54,127.9,127.41,127.44,35051.0,117.8629,118.1955,117.7427,117.7704,35051.0
2021-03-26 14:40:00,127.37,127.55,127.18,127.19,13876.0,117.7058,117.8721,117.5302,117.5394,13876.0
2021-03-26 14:45:00,127.19,127.3,126.72,126.81,13229.0,117.5394,117.6411,117.1051,117.1882,13229.0
2021-03-26 14:50:00,126.83,127.82,126.79,127.75,10838.0,117.2067,118.1216,117.1698,118.0569,10838.0
2021-03-26 14:55:00,127.76,128.04,127.51,128.02,33964.0,118.0662,118.3249,117.8351,118.3064,33964.0
2021-03-26 15:00:00,127.98,128.32,127.96,128.29,20157.0,118.2695,118.5837,118.251,118.5559,20157.0
2021-03-26 15:05:00,128.3,128.35,127.84,127.84,20497.0,118.5652,118.6114,118.1401,118.1401,20497.0
2021-03-26 15:10:00,127.87,127.96,127.74,127.8,46326.0,118.1678,118.251,118.0477,118.1031,46326.0
2021-03-26 15:15:00,127.81,128.38,127.81,128.36,17941.0,118.1124,118.6391,118.1124,118.6206,17941.0
2021-03-26 15:20:00,128.34,128.36,128.02,128.02,14800.0,118.6022,118.6206,118.3064,118.3064,14800.0
2021-03-26 15:25:00,127.95,128.04,127.75,128.02,13928.0,118.2417,118.3249,118.0569,118.3064,13928.0
2021-03-26 15:30:00,128.02,128.35,128.02,128.25,25201.0,118.3064,118.6114,118.3064,118.519,25201.0
2021-03-26 15:35:00,128.24,128.45,128.08,128.37,26123.0,118.5097,118.7038,118.3619,118.6299,26123.0
2021-03-26 15:40:00,128.36,128.63,128.27,128.63,36699.0,118.6206,118.8701,118.5375,118.8701,36699.0
2021-03-26 15:45:00,128.66,128.68,128.29,128.46,35235.0,118.8979,118.9164,118.5559,118.713,35235.0
2021-03-26 15:50:00,128.5,128.91,128.44,128.73,104871.0,118.75,119.1289,118.6946,118.9626,104871.0
2021-03-26 15:55:00,128.73,129.69,128.72,129.66,219049.0,118.9626,119.8497,118.9533,119.822,219049.0
2021-03-29 09:30:00,127.66,128.32,127.29,128.08,43235.0,117.9737,118.5837,117.6318,118.3619,43235.0
2021-03-29 09:35:00,128.22,128.4,127.85,128.03,10095.0,118.4913,118.6576,118.1493,118.3157,10095.0
2021-03-29 09:40:00,128.06,128.21,127.66,127.73,12658.0,118.3434,118.482,117.9737,118.0384,12658.0
2021-03-29 09:45:00,127.63,128.35,127.44,127.57,25796.0,117.946,118.6114,117.7704,117.8906,25796.0
2021-03-29 09:50:00,127.57,127.78,127.33,127.51,9595.0,117.8906,118.0846,117.6688,117.8351,9595.0
2021-03-29 09:55:00,127.41,128.04,127.27,127.85,12784.0,117.7427,118.3249,117.6133,118.1493,12784.0
2021-03-29 10:00:00,127.74,128.26,127.69,128.21,11230.0,118.0477,118.5282,118.0015,118.482,11230.0
2021-03-29 10:05:00,128.24,128.29,127.54,127.57,9630.0,118.5097,118.5559,117.8629,117.8906,9630.0
2021-03-29 10:10:00,127.58,128.01,127.58,127.85,8013.0,117.8998,118.2972,117.8998,118.1493,8013.0
2021-03-29 10:15:00,127.79,127.8,127.47,127.73,9750.0,118.0939,118.1031,117.7982,118.0384,9750.0
2021-03-29 10:20:00,127.61,127.61,127.24,127.5,18706.0,117.9275,117.9275,117.5856,117.8259,18706.0
2021-03-29 10:25:00,127.49,127.58,126.88,126.97,15993.0,117.8166,117.8998,117.2529,117.3361,15993.0
2021-03-29 10:30:00,126.88,127.06,126.39,126.45,16756.0,117.2529,117.4193,116.8001,116.8556,16756.0
2021-03-29 10:35:00,126.46,126.8,126.2,126.21,11836.0,116.8648,117.179,116.6245,116.6338,11836.0
2021-03-29 10:40:00,126.18,126.18,125.86,125.93,10363.0,116.606,116.606,116.3103,116.375,10363.0
2021-03-29 10:45:00,125.83,126.18,125.7,125.95,17507.0,116.2826,116.606,116.1625,116.3935,17507.0
2021-03-29 10:50:00,125.89,126.21,125.68,125.68,12540.0,116.338,116.6338,116.144,116.144,12540.0
2021-03-29 10:55:00,125.75,125.92,125.69,125.81,7634.0,116.2087,116.3658,116.1532,116.2641,7634.0
2021-03-29 11:00:00,125.79,125.97,125.72,125.88,10727.0,116.2456,116.412,116.1809,116.3288,10727.0
2021-03-29 11:05:00,125.85,125.86,125.62,125.73,12425.0,116.3011,116.3103,116.0885,116.1902,12425.0
2021-03-29 11:10:00,125.75,125.84,125.23,125.37,17476.0,116.2087,116.2918,115.7281,115.8575,17476.0
2021-03-29 11:15:00,125.34,125.43,125.16,125.2,12768.0,115.8298,115.913,115.6634,115.7004,12768.0
2021-03-29 11:20:00,125.23,125.29,124.95,125.08,9791.0,115.7281,115.7836,115.4694,115.5895,9791.0
2021-03-29 11:25:00,125.1,125.41,124.99,125.25,20264.0,115.608,115.8945,115.5063,115.7466,20264.0
2021-03-29 11:30:00,125.26,125.8,125.14,125.75,17307.0,115.7558,116.2549,115.645,116.2087,17307.0
2021-03-29 11:35:00,125.75,125.75,125.46,125.5,35965.0,116.2087,116.2087,115.9407,115.9776,35965.0
2021-03-29 11:40:00,125.49,125.85,125.41,125.75,39305.0,115.9684,116.3011,115.8945,116.2087,39305.0
2021-03-29 11:45:00,125.82,126.05,125.82,125.85,11017.0,116.2734,116.4859,116.2734,116.3011,11017.0
2021-03-29 11:50:00,125.86,126.4,125.68,126.38,9347.0,116.3103,116.8094,116.144,116.7909,9347.0
2021-03-29 11:55:00,126.38,126.68,126.26,126.5,9749.0,116.7909,117.0681,116.68,116.9018,9749.0
2021-03-29 12:00:00,126.44,126.64,126.44,126.44,7319.0,116.8463,117.0311,116.8463,116.8463,7319.0
2021-03-29 12:05:00,126.39,126.5,126.2,126.2,7057.0,116.8001,116.9018,116.6245,116.6245,7057.0
2021-03-29 12:10:00,126.25,126.3,126.01,126.03,14353.0,116.6707,116.7169,116.4489,116.4674,14353.0
2021-03-29 12:15:00,126.03,126.05,125.45,125.54,12793.0,116.4674,116.4859,115.9314,116.0146,12793.0
2021-03-29 12:20:00,125.51,125.63,125.39,125.61,13748.0,115.9869,116.0978,115.876,116.0793,13748.0
2021-03-29 12:25:00,125.65,126.08,125.63,126.08,9857.0,116.1163,116.5136,116.0978,116.5136,9857.0
2021-03-29 12:30:00,126.1,126.28,126.0,126.15,6737.0,116.5321,116.6985,116.4397,116.5783,6737.0
2021-03-29 12:35:00,126.22,126.39,126.11,126.3,5613.0,116.643,116.8001,116.5414,116.7169,5613.0
2021-03-29 12:40:00,126.28,126.41,126.13,126.41,7098.0,116.6985,116.8186,116.5598,116.8186,7098.0
2021-03-29 12:45:00,126.4,126.4,126.05,126.12,7118.0,116.8094,116.8094,116.4859,116.5506,7118.0
2021-03-29 12:50:00,126.12,126.34,125.97,126.32,11094.0,116.5506,116.7539,116.412,116.7354,11094.0
2021-03-29 12:55:00,126.37,126.44,126.14,126.23,9800.0,116.7816,116.8463,116.5691,116.6523,9800.0
2021-03-29 13:00:00,126.23,126.64,126.18,126.58,10315.0,116.6523,117.0311,116.606,116.9757,10315.0
2021-03-29 13:05:00,126.55,126.78,126.55,126.55,15377.0,116.948,117.1605,116.948,116.948,15377.0
2021-03-29 13:10:00,126.54,126.55,126.24,126.24,8983.0,116.9387,116.948,116.6615,116.6615,8983.0
2021-03-29 13:15:00,126.23,126.33,126.16,126.28,9777.0,116.6523,116.7447,116.5876,116.6985,9777.0
2021-03-29 13:20:00,126.3,126.31,126.13,126.21,5828.0,116.7169,116.7262,116.5598,116.6338,5828.0
2021-03-29 13:25:00,126.26,126.26,126.07,126.21,9895.0,116.68,116.68,116.5044,116.6338,9895.0
2021-03-29 13:30:00,126.15,126.65,126.11,126.62,13633.0,116.5783,117.0404,116.5414,117.0127,13633.0
2021-03-29 13:35:00,126.61,126.61,126.38,126.42,8142.0,117.0034,117.0034,116.7909,116.8278,8142.0
2021-03-29 13:40:00,126.39,126.4,126.1,126.12,9915.0,116.8001,116.8094,116.5321,116.5506,9915.0
2021-03-29 13:45:00,126.1,126.23,125.98,126.17,8352.0,116.5321,116.6523,116.4212,116.5968,8352.0
2021-03-29 13:50:00,126.24,126.29,126.05,126.07,7993.0,116.6615,116.7077,116.4859,116.5044,7993.0
2021-03-29 13:55:00,126.02,126.15,125.92,126.11,12262.0,116.4582,116.5783,116.3658,116.5414,12262.0
2021-03-29 14:00:00,126.11,126.39,126.06,126.24,9312.0,116.5414,116.8001,116.4951,116.6615,9312.0
2021-03-29 14:05:00,126.28,126.45,126.21,126.45,23404.0,116.6985,116.8556,116.6338,116.8556,23404.0
2021-03-29 14:10:00,126.38,126.73,126.19,126.7,14301.0,116.7909,117.1143,116.6153,117.0866,14301.0
2021-03-29 14:15:00,126.7,126.7,126.48,126.54,10745.0,117.0866,117.0866,116.8833,116.9387,10745.0
2021-03-29 14:20:00,126.57,126.87,126.49,126.87,19175.0,116.9665,117.2437,116.8925,117.2437,19175.0
2021-03-29 14:25:00,126.84,127.04,126.76,126.96,4230.0,117.216,117.4008,117.142,117.3269,4230.0
2021-03-29 14:30:00,126.89,126.98,126.53,126.7,9736.0,117.2622,117.3453,116.9295,117.0866,9736.0
2021-03-29 14:35:00,126.66,126.87,126.51,126.63,12663.0,117.0496,117.2437,116.911,117.0219,12663.0
2021-03-29 14:40:00,126.68,126.68,126.48,126.56,43251.0,117.0681,117.0681,116.8833,116.9572,43251.0
2021-03-29 14:45:00,126.55,126.98,126.54,126.85,20096.0,116.948,117.3453,116.9387,117.2252,20096.0
2021-03-29 14:50:00,126.86,126.96,126.7,126.78,25919.0,117.2344,117.3269,117.0866,117.1605,25919.0
2021-03-29 14:55:00,126.74,126.9,126.51,126.69,16585.0,117.1236,117.2714,116.911,117.0773,16585.0
2021-03-29 15:00:00,126.74,126.94,126.61,126.93,24058.0,117.1236,117.3084,117.0034,117.2991,24058.0
2021-03-29 15:05:00,126.95,127.1,126.7,126.97,33586.0,117.3176,117.4562,117.0866,117.3361,33586.0
2021-03-29 15:10:00,126.89,127.04,126.82,126.96,15688.0,117.2622,117.4008,117.1975,117.3269,15688.0
2021-03-29 15:15:00,126.95,127.12,126.94,127.05,24812.0,117.3176,117.4747,117.3084,117.41,24812.0
2021-03-29 15:20:00,127.04,127.23,127.03,127.21,12119.0,117.4008,117.5764,117.3916,117.5579,12119.0
2021-03-29 15:25:00,127.25,127.4,127.1,127.19,17361.0,117.5949,117.7335,117.4562,117.5394,17361.0
2021-03-29 15:30:00,127.23,127.23,126.95,126.99,18648.0,117.5764,117.5764,117.3176,117.3546,18648.0
2021-03-29 15:35:00,126.98,127.12,126.98,127.0,18541.0,117.3453,117.4747,117.3453,117.3638,18541.0
2021-03-29 15:40:00,126.98,127.09,126.74,126.74,21163.0,117.3453,117.447,117.1236,117.1236,21163.0
2021-03-29 15:45:00,126.78,127.08,126.65,126.8,37435.0,117.1605,117.4378,117.0404,117.179,37435.0
2021-03-29 15:50:00,126.84,126.91,126.65,126.7,32635.0,117.216,117.2807,117.0404,117.0866,32635.0
2021-03-29 15:55:00,126.65,126.74,126.35,126.55,93374.0,117.0404,117.1236,116.7631,116.948,93374.0
2021-03-30 09:30:00,127.22,127.66,127.06,127.3,101674.0,117.5671,117.9737,117.4193,117.6411,101674.0
2021-03-30 09:35:00,127.23,127.57,126.94,127.24,40091.0,117.5764,117.8906,117.3084,117.5856,40091.0
2021-03-30 09:40:00,127.24,127.57,126.93,127.53,42050.0,117.5856,117.8906,117.2991,117.8536,42050.0
2021-03-30 09:45:00,127.53,127.56,126.75,126.81,25733.0,117.8536,117.8813,117.1328,117.1882,25733.0
2021-03-30 09:50:00,126.78,126.78,126.46,126.64,11990.0,117.1605,117.1605,116.8648,117.0311,11990.0
2021-03-30 09:55:00,126.77,127.57,126.75,127.45,32430.0,117.1513,117.8906,117.1328,117.7797,32430.0
2021-03-30 10:00:00,127.5,127.5,127.27,127.27,28429.0,117.8259,117.8259,117.6133,117.6133,28429.0
2021-03-30 10:05:00,127.27,127.39,127.18,127.18,15780.0,117.6133,117.7242,117.5302,117.5302,15780.0
2021-03-30 10:10:00,127.18,127.44,127.1,127.36,17216.0,117.5302,117.7704,117.4562,117.6965,17216.0
2021-03-30 10:15:00,127.42,127.42,127.04,127.06,24201.0,117.752,117.752,117.4008,117.4193,24201.0
2021-03-30 10:20:00,127.09,127.09,126.65,127.0,11278.0,117.447,117.447,117.0404,117.3638,11278.0
2021-03-30 10:25:00,127.04,127.5,127.03,127.46,12591.0,117.4008,117.8259,117.3916,117.7889,12591.0
2021-03-30 10:30:00,127.46,127.5,127.41,127.44,50511.0,117.7889,117.8259,117.7427,117.7704,50511.0
2021-03-30 10:35:00,127.44,127.76,127.31,127.74,55835.0,117.7704,118.0662,117.6503,118.0477,55835.0
2021-03-30 10:40:00,127.74,127.77,127.35,127.35,36425.0,118.0477,118.0754,117.6873,117.6873,36425.0
2021-03-30 10:45:00,127.36,127.57,127.32,127.48,52491.0,117.6965,117.8906,117.6595,117.8074,52491.0
2021-03-30 10:50:00,127.5,127.6,127.32,127.54,30973.0,117.8259,117.9183,117.6595,117.8629,30973.0
2021-03-30 10:55:00,127.56,127.81,127.55,127.75,26457.0,117.8813,118.1124,117.8721,118.0569,26457.0
2021-03-30 11:00:00,127.76,127.9,127.54,127.84,22484.0,118.0662,118.1955,117.8629,118.1401,22484.0
2021-03-30 11:05:00,127.79,127.79,127.54,127.76,22139.0,118.0939,118.0939,117.8629,118.0662,22139.0
2021-03-30 11:10:00,127.73,128.01,127.67,128.0,31745.0,118.0384,118.2972,117.983,118.288,31745.0
2021-03-30 11:15:00,128.0,128.01,127.79,128.0,30203.0,118.288,118.2972,118.0939,118.288,30203.0
2021-03-30 11:20:00,128.0,128.11,127.88,128.06,17170.0,118.288,118.3896,118.1771,118.3434,17170.0
2021-03-30 11:25:00,128.02,128.02,127.68,127.86,13499.0,118.3064,118.3064,117.9922,118.1586,13499.0
2021-03-30 11:30:00,127.83,128.0,127.68,127.75,14334.0,118.1309,118.288,117.9922,118.0569,14334.0
2021-03-30 11:35:00,127.75,127.88,127.7,127.8,9727.0,118.0569,118.1771,118.0107,118.1031,9727.0
2021-03-30 11:40:00,127.84,127.85,127.66,127.79,10993.0,118.1401,118.1493,117.9737,118.0939,10993.0
2021-03-30 11:45:00,127.83,127.88,127.4,127.4,11115.0,118.1309,118.1771,117.7335,117.7335,11115.0
2021-03-30 11:50:00,127.39,127.44,127.26,127.36,8711.0,117.7242,117.7704,117.6041,117.6965,8711.0
2021-03-30 11:55:00,127.32,127.46,127.28,127.39,19356.0,117.6595,117.7889,117.6226,117.7242,19356.0
2021-03-30 12:00:00,127.42,127.73,127.42,127.72,14064.0,117.752,118.0384,117.752,118.0292,14064.0
2021-03-30 12:05:00,127.75,127.95,127.71,127.95,15776.0,118.0569,118.2417,118.02,118.2417,15776.0
2021-03-30 12:10:00,127.96,127.96,127.6,127.83,10428.0,118.251,118.251,117.9183,118.1309,10428.0
2021-03-30 12:15:00,127.85,128.02,127.74,127.76,13028.0,118.1493,118.3064,118.0477,118.0662,13028.0
2021-03-30 12:20:00,127.76,127.88,127.64,127.82,15996.0,118.0662,118.1771,117.9553,118.1216,15996.0
2021-03-30 12:25:00,127.83,127.93,127.78,127.86,9671.0,118.1309,118.2233,118.0846,118.1586,9671.0
2021-03-30 12:30:00,127.8,127.95,127.71,127.92,9360.0,118.1031,118.2417,118.02,118.214,9360.0
2021-03-30 12:35:00,127.98,128.17,127.92,128.16,11494.0,118.2695,118.4451,118.214,118.4358,11494.0
2021-03-30 12:40:00,128.17,128.33,128.09,128.25,45940.0,118.4451,118.5929,118.3711,118.519,45940.0
2021-03-30 12:45:00,128.31,128.37,128.22,128.24,11271.0,118.5744,118.6299,118.4913,118.5097,11271.0
2021-03-30 12:50:00,128.26,128.33,128.03,128.21,11527.0,118.5282,118.5929,118.3157,118.482,11527.0
2021-03-30 12:55:00,128.27,128.43,128.24,128.33,11949.0,118.5375,118.6853,118.5097,118.5929,11949.0
2021-03-30 13:00:00,128.38,128.44,128.14,128.42,10558.0,118.6391,118.6946,118.4173,118.6761,10558.0
2021-03-30 13:05:00,128.42,128.44,128.12,128.22,11700.0,118.6761,118.6946,118.3988,118.4913,11700.0
2021-03-30 13:10:00,128.2,128.2,127.98,128.01,10460.0,118.4728,118.4728,118.2695,118.2972,10460.0
2021-03-30 13:15:00,127.99,128.12,127.99,128.12,11020.0,118.2787,118.3988,118.2787,118.3988,11020.0
2021-03-30 13:20:00,128.11,128.26,128.07,128.24,6399.0,118.3896,118.5282,118.3526,118.5097,6399.0
2021-03-30 13:25:00,128.26,128.26,128.09,128.11,11025.0,118.5282,118.5282,118.3711,118.3896,11025.0
2021-03-30 13:30:00,128.07,128.15,127.94,128.12,16196.0,118.3526,118.4266,118.2325,118.3988,16196.0
2021-03-30 13:35:00,128.12,128.55,128.11,128.51,26262.0,118.3988,118.7962,118.3896,118.7593,26262.0
2021-03-30 13:40:00,128.51,128.7,128.5,128.68,37746.0,118.7593,118.9348,118.75,118.9164,37746.0
2021-03-30 13:45:00,128.66,128.76,128.47,128.51,17485.0,118.8979,118.9903,118.7223,118.7593,17485.0
2021-03-30 13:50:00,128.53,128.56,128.47,128.51,9007.0,118.7777,118.8055,118.7223,118.7593,9007.0
2021-03-30 13:55:00,128.52,128.57,127.96,127.96,148608.0,118.7685,118.8147,118.251,118.251,148608.0
2021-03-30 14:00:00,127.94,127.94,127.61,127.61,8020.0,118.2325,118.2325,117.9275,117.9275,8020.0
2021-03-30 14:05:00,127.64,128.06,127.59,128.04,18877.0,117.9553,118.3434,117.9091,118.3249,18877.0
2021-03-30 14:10:00,127.99,128.3,127.94,128.25,5558.0,118.2787,118.5652,118.2325,118.519,5558.0
2021-03-30 14:15:00,128.27,128.39,128.22,128.28,10976.0,118.5375,118.6484,118.4913,118.5467,10976.0
2021-03-30 14:20:00,128.31,128.48,128.26,128.31,8070.0,118.5744,118.7315,118.5282,118.5744,8070.0
2021-03-30 14:25:00,128.31,128.37,128.12,128.21,9301.0,118.5744,118.6299,118.3988,118.482,9301.0
2021-03-30 14:30:00,128.19,128.25,128.0,128.04,8069.0,118.4635,118.519,118.288,118.3249,8069.0
2021-03-30 14:35:00,128.07,128.09,127.87,127.92,9247.0,118.3526,118.3711,118.1678,118.214,9247.0
2021-03-30 14:40:00,127.91,128.07,127.87,127.99,7687.0,118.2048,118.3526,118.1678,118.2787,7687.0
2021-03-30 14:45:00,128.11,128.25,128.06,128.21,12405.0,118.3896,118.519,118.3434,118.482,12405.0
2021-03-30 14:50:00,128.23,128.46,128.23,128.42,5993.0,118.5005,118.713,118.5005,118.6761,5993.0
2021-03-30 14:55:00,128.43,128.53,128.36,128.47,12829.0,118.6853,118.7777,118.6206,118.7223,12829.0
2021-03-30 15:00:00,128.44,128.73,128.3,128.67,14318.0,118.6946,118.9626,118.5652,118.9071,14318.0
2021-03-30 15:05:00,128.67,128.68,128.43,128.47,17267.0,118.9071,118.9164,118.6853,118.7223,17267.0
2021-03-30 15:10:00,128.43,128.47,128.3,128.33,11796.0,118.6853,118.7223,118.5652,118.5929,11796.0
2021-03-30 15:15:00,128.37,128.41,128.19,128.41,12498.0,118.6299,118.6668,118.4635,118.6668,12498.0
2021-03-30 15:20:00,128.4,128.59,128.33,128.49,18668.0,118.6576,118.8332,118.5929,118.7408,18668.0
2021-03-30 15:25:00,128.5,128.8,128.47,128.66,13236.0,118.75,119.0273,118.7223,118.8979,13236.0
2021-03-30 15:30:00,128.66,128.83,128.65,128.83,20326.0,118.8979,119.055,118.8886,119.055,20326.0
2021-03-30 15:35:00,128.8,128.85,128.61,128.71,18394.0,119.0273,119.0735,118.8517,118.9441,18394.0
2021-03-30 15:40:00,128.71,128.73,128.48,128.55,24809.0,118.9441,118.9626,118.7315,118.7962,24809.0
2021-03-30 15:45:00,128.53,128.53,128.31,128.34,31382.0,118.7777,118.7777,118.5744,118.6022,31382.0
2021-03-30 15:50:00,128.3,128.41,128.16,128.24,55996.0,118.5652,118.6668,118.4358,118.5097,55996.0
2021-03-30 15:55:00,128.24,128.59,128.13,128.59,117166.0,118.5097,118.8332,118.4081,118.8332,117166.0
2021-03-31 09:30:00,128.22,129.47,128.22,128.94,36871.0,118.4913,119.6464,118.4913,119.1566,36871.0
2021-03-31 09:35:00,129.06,129.3,128.73,129.09,14629.0,119.2675,119.4893,118.9626,119.2952,14629.0
2021-03-31 09:40:00,129.17,129.21,128.64,128.83,6296.0,119.3692,119.4061,118.8794,119.055,6296.0
2021-03-31 09:45:00,128.98,129.08,128.76,128.76,6073.0,119.1936,119.286,118.9903,118.9903,6073.0
2021-03-31 09:50:00,128.64,128.64,128.11,128.18,18270.0,118.8794,118.8794,118.3896,118.4543,18270.0
2021-03-31 09:55:00,128.2,128.56,128.2,128.39,6368.0,118.4728,118.8055,118.4728,118.6484,6368.0
2021-03-31 10:00:00,128.59,128.6,128.21,128.36,9742.0,118.8332,118.8424,118.482,118.6206,9742.0
2021-03-31 10:05:00,128.28,128.28,127.88,127.88,37581.0,118.5467,118.5467,118.1771,118.1771,37581.0
2021-03-31 10:10:00,127.88,127.91,127.42,127.42,11588.0,118.1771,118.2048,117.752,117.752,11588.0
2021-03-31 10:15:00,127.41,127.45,127.19,127.3,22078.0,117.7427,117.7797,117.5394,117.6411,22078.0
2021-03-31 10:20:00,127.28,127.31,126.9,127.1,25663.0,117.6226,117.6503,117.2714,117.4562,25663.0
2021-03-31 10:25:00,127.11,127.23,127.02,127.12,14089.0,117.4655,117.5764,117.3823,117.4747,14089.0
2021-03-31 10:30:00,127.16,127.65,127.03,127.58,13262.0,117.5117,117.9645,117.3916,117.8998,13262.0
2021-03-31 10:35:00,127.53,127.71,127.35,127.68,9632.0,117.8536,118.02,117.6873,117.9922,9632.0
2021-03-31 10:40:00,127.69,127.74,127.29,127.48,34527.0,118.0015,118.0477,117.6318,117.8074,34527.0
2021-03-31 10:45:00,127.5,127.56,127.23,127.3,12396.0,117.8259,117.8813,117.5764,117.6411,12396.0
2021-03-31 10:50:00,127.33,127.6,127.11,127.3,13203.0,117.6688,117.9183,117.4655,117.6411,13203.0
2021-03-31 10:55:00,127.37,127.56,127.3,127.5,7835.0,117.7058,117.8813,117.6411,117.8259,7835.0
2021-03-31 11:00:00,127.56,127.97,127.47,127.91,8657.0,117.8813,118.2602,117.7982,118.2048,8657.0
2021-03-31 11:05:00,127.98,128.11,127.92,127.98,8713.0,118.2695,118.3896,118.214,118.2695,8713.0
2021-03-31 11:10:00,127.95,128.14,127.76,128.09,8384.0,118.2417,118.4173,118.0662,118.3711,8384.0
2021-03-31 11:15:00,128.03,128.24,127.94,128.19,7681.0,118.3157,118.5097,118.2325,118.4635,7681.0
2021-03-31 11:20:00,128.23,128.32,127.84,127.91,10223.0,118.5005,118.5837,118.1401,118.2048,10223.0
2021-03-31 11:25:00,127.91,127.97,127.59,127.62,5803.0,118.2048,118.2602,117.9091,117.9368,5803.0
2021-03-31 11:30:00,127.53,127.54,127.24,127.24,8701.0,117.8536,117.8629,117.5856,117.5856,8701.0
2021-03-31 11:35:00,127.28,127.29,127.19,127.25,4902.0,117.6226,117.6318,117.5394,117.5949,4902.0
2021-03-31 11:40:00,127.2,127.31,127.14,127.31,6147.0,117.5487,117.6503,117.4932,117.6503,6147.0
2021-03-31 11:45:00,127.37,127.65,127.37,127.59,2037.0,117.7058,117.9645,117.7058,117.9091,2037.0
2021-03-31 11:50:00,127.59,127.59,127.37,127.45,4749.0,117.9091,117.9091,117.7058,117.7797,4749.0
2021-03-31 11:55:00,127.43,127.44,127.31,127.37,5306.0,117.7612,117.7704,117.6503,117.7058,5306.0
2021-03-31 12:00:00,127.34,127.35,127.17,127.23,3767.0,117.678,117.6873,117.5209,117.5764,3767.0
2021-03-31 12:05:00,127.36,127.53,127.3,127.53,3384.0,117.6965,117.8536,117.6411,117.8536,3384.0
2021-03-31 12:10:00,127.53,127.65,127.45,127.62,5048.0,117.8536,117.9645,117.7797,117.9368,5048.0
2021-03-31 12:15:00,127.62,127.62,127.31,127.45,5063.0,117.9368,117.9368,117.6503,117.7797,5063.0
2021-03-31 12:20:00,127.42,127.42,127.3,127.38,4207.0,117.752,117.752,117.6411,117.715,4207.0
2021-03-31 12:25:00,127.35,127.44,127.3,127.35,3336.0,117.6873,117.7704,117.6411,117.6873,3336.0
2021-03-31 12:30:00,127.39,127.48,127.25,127.33,11533.0,117.7242,117.8074,117.5949,117.6688,11533.0
2021-03-31 12:35:00,127.35,127.4,127.25,127.32,5549.0,117.6873,117.7335,117.5949,117.6595,5549.0
2021-03-31 12:40:00,127.3,127.56,127.29,127.56,7575.0,117.6411,117.8813,117.6318,117.8813,7575.0
2021-03-31 12:45:00,127.55,127.56,127.36,127.36,5468.0,117.8721,117.8813,117.6965,117.6965,5468.0
2021-03-31 12:50:00,127.38,127.44,127.28,127.33,4389.0,117.715,117.7704,117.6226,117.6688,4389.0
2021-03-31 12:55:00,127.35,127.55,127.23,127.55,6661.0,117.6873,117.8721,117.5764,117.8721,6661.0
2021-03-31 13:00:00,127.53,127.58,127.32,127.39,10395.0,117.8536,117.8998,117.6595,117.7242,10395.0
2021-03-31 13:05:00,127.36,127.4,127.25,127.25,4694.0,117.6965,117.7335,117.5949,117.5949,4694.0
2021-03-31 13:10:00,127.25,127.29,127.15,127.22,8979.0,117.5949,117.6318,117.5024,117.5671,8979.0
2021-03-31 13:15:00,127.21,127.29,127.16,127.22,9513.0,117.5579,117.6318,117.5117,117.5671,9513.0
2021-03-31 13:20:00,127.22,127.3,127.07,127.09,13275.0,117.5671,117.6411,117.4285,117.447,13275.0
2021-03-31 13:25:00,127.14,127.23,127.09,127.2,5054.0,117.4932,117.5764,117.447,117.5487,5054.0
2021-03-31 13:30:00,127.15,127.48,127.14,127.46,8438.0,117.5024,117.8074,117.4932,117.7889,8438.0
2021-03-31 13:35:00,127.46,127.55,127.36,127.45,9647.0,117.7889,117.8721,117.6965,117.7797,9647.0
2021-03-31 13:40:00,127.5,127.56,127.39,127.43,6813.0,117.8259,117.8813,117.7242,117.7612,6813.0
2021-03-31 13:45:00,127.47,127.56,127.35,127.47,3640.0,117.7982,117.8813,117.6873,117.7982,3640.0
2021-03-31 13:50:00,127.49,127.56,127.47,127.47,6399.0,117.8166,117.8813,117.7982,117.7982,6399.0
2021-03-31 13:55:00,127.5,127.57,127.49,127.55,9849.0,117.8259,117.8906,117.8166,117.8721,9849.0
2021-03-31 14:00:00,127.58,127.85,127.58,127.81,5514.0,117.8998,118.1493,117.8998,118.1124,5514.0
2021-03-31 14:05:00,127.78,127.8,127.59,127.63,5852.0,118.0846,118.1031,117.9091,117.946,5852.0
2021-03-31 14:10:00,127.58,127.68,127.51,127.61,5389.0,117.8998,117.9922,117.8351,117.9275,5389.0
2021-03-31 14:15:00,127.66,127.85,127.64,127.72,6215.0,117.9737,118.1493,117.9553,118.0292,6215.0
2021-03-31 14:20:00,127.69,128.06,127.63,128.04,10533.0,118.0015,118.3434,117.946,118.3249,10533.0
2021-03-31 14:25:00,128.04,128.22,128.02,128.1,7357.0,118.3249,118.4913,118.3064,118.3804,7357.0
2021-03-31 14:30:00,128.09,128.39,128.09,128.3,7650.0,118.3711,118.6484,118.3711,118.5652,7650.0
2021-03-31 14:35:00,128.28,128.38,128.27,128.33,6351.0,118.5467,118.6391,118.5375,118.5929,6351.0
2021-03-31 14:40:00,128.35,128.56,128.26,128.53,7678.0,118.6114,118.8055,118.5282,118.7777,7678.0
2021-03-31 14:45:00,128.55,128.57,128.33,128.33,6591.0,118.7962,118.8147,118.5929,118.5929,6591.0
2021-03-31 14:50:00,128.33,128.37,128.05,128.14,7018.0,118.5929,118.6299,118.3342,118.4173,7018.0
2021-03-31 14:55:00,128.14,128.23,128.1,128.14,11613.0,118.4173,118.5005,118.3804,118.4173,11613.0
2021-03-31 15:00:00,128.15,128.17,127.86,127.95,20593.0,118.4266,118.4451,118.1586,118.2417,20593.0
2021-03-31 15:05:00,127.97,128.09,127.96,128.0,4573.0,118.2602,118.3711,118.251,118.288,4573.0
2021-03-31 15:10:00,128.02,128.11,127.86,127.94,7370.0,118.3064,118.3896,118.1586,118.2325,7370.0
2021-03-31 15:15:00,127.95,128.28,127.95,128.27,13389.0,118.2417,118.5467,118.2417,118.5375,13389.0
2021-03-31 15:20:00,128.25,128.42,128.19,128.34,9752.0,118.519,118.6761,118.4635,118.6022,9752.0
2021-03-31 15:25:00,128.35,128.48,128.33,128.35,25202.0,118.6114,118.7315,118.5929,118.6114,25202.0
2021-03-31 15:30:00,128.32,128.63,128.31,128.42,22643.0,118.5837,118.8701,118.5744,118.6761,22643.0
2021-03-31 15:35:00,128.41,128.41,127.71,127.86,33411.0,118.6668,118.6668,118.02,118.1586,33411.0
2021-03-31 15:40:00,127.83,128.2,127.83,128.03,33645.0,118.1309,118.4728,118.1309,118.3157,33645.0
2021-03-31 15:45:00,128.03,128.04,127.75,127.93,21204.0,118.3157,118.3249,118.0569,118.2233,21204.0
2021-03-31 15:50:00,127.92,127.96,127.66,127.8,70131.0,118.214,118.251,117.9737,118.1031,70131.0
2021-03-31 15:55:00,127.69,127.82,127.17,127.24,244125.0,118.0015,118.1216,117.5209,117.5856,244125.0
2021-04-01 09:30:00,128.41,129.71,128.21,129.71,95174.0,118.6668,119.8682,118.482,119.8682,95174.0
2021-04-01 09:35:00,129.66,129.97,129.06,129.57,40730.0,119.822,120.1085,119.2675,119.7388,40730.0
2021-04-01 09:40:00,129.5,129.9,129.43,129.89,27300.0,119.6741,120.0438,119.6094,120.0345,27300.0
2021-04-01 09:45:00,129.88,130.03,129.37,129.77,26264.0,120.0253,120.1639,119.554,119.9237,26264.0
2021-04-01 09:50:00,129.77,130.09,129.24,129.79,18640.0,119.9237,120.2194,119.4339,119.9421,18640.0
2021-04-01 09:55:00,129.79,130.13,129.64,129.99,35222.0,119.9421,120.2563,119.8035,120.127,35222.0
2021-04-01 10:00:00,129.94,130.37,129.92,130.31,34541.0,120.0808,120.4781,120.0623,120.4227,34541.0
2021-04-01 10:05:00,130.31,130.56,130.04,130.18,24758.0,120.4227,120.6537,120.1732,120.3025,24758.0
2021-04-01 10:10:00,130.19,130.24,129.57,129.65,12892.0,120.3118,120.358,119.7388,119.8128,12892.0
2021-04-01 10:15:00,129.65,129.85,129.6,129.81,11355.0,119.8128,119.9976,119.7666,119.9606,11355.0
2021-04-01 10:20:00,129.79,129.99,129.56,129.95,10449.0,119.9421,120.127,119.7296,120.09,10449.0
2021-04-01 10:25:00,129.96,129.97,129.75,129.86,10958.0,120.0992,120.1085,119.9052,120.0068,10958.0
2021-04-01 10:30:00,129.86,129.92,129.59,129.73,15124.0,120.0068,120.0623,119.7573,119.8867,15124.0
2021-04-01 10:35:00,129.74,130.25,129.53,130.19,20828.0,119.8959,120.3672,119.7019,120.3118,20828.0
2021-04-01 10:40:00,130.2,130.2,129.95,130.08,13627.0,120.321,120.321,120.09,120.2101,13627.0
2021-04-01 10:45:00,130.12,130.2,129.96,129.97,20558.0,120.2471,120.321,120.0992,120.1085,20558.0
2021-04-01 10:50:00,129.94,129.98,129.69,129.69,10602.0,120.0808,120.1177,119.8497,119.8497,10602.0
2021-04-01 10:55:00,129.7,129.82,129.45,129.5,14662.0,119.859,119.9699,119.6279,119.6741,14662.0
2021-04-01 11:00:00,129.49,129.54,129.24,129.29,18389.0,119.6649,119.7111,119.4339,119.4801,18389.0
2021-04-01 11:05:00,129.29,129.35,129.03,129.28,10078.0,119.4801,119.5355,119.2398,119.4708,10078.0
2021-04-01 11:10:00,129.24,129.63,129.21,129.62,9619.0,119.4339,119.7943,119.4061,119.785,9619.0
2021-04-01 11:15:00,129.62,129.88,129.58,129.65,25406.0,119.785,120.0253,119.7481,119.8128,25406.0
2021-04-01 11:20:00,129.72,129.72,129.38,129.4,16080.0,119.8774,119.8774,119.5632,119.5817,16080.0
2021-04-01 11:25:00,129.35,129.5,129.29,129.48,14562.0,119.5355,119.6741,119.4801,119.6557,14562.0
2021-04-01 11:30:00,129.48,129.83,129.42,129.83,27128.0,119.6557,119.9791,119.6002,119.9791,27128.0
2021-04-01 11:35:00,129.83,130.1,129.81,130.07,23925.0,119.9791,120.2286,119.9606,120.2009,23925.0
2021-04-01 11:40:00,130.09,130.14,129.91,129.91,8983.0,120.2194,120.2656,120.053,120.053,8983.0
2021-04-01 11:45:00,129.97,130.08,129.78,129.82,15475.0,120.1085,120.2101,119.9329,119.9699,15475.0
2021-04-01 11:50:00,129.85,130.04,129.85,130.01,7828.0,119.9976,120.1732,119.9976,120.1454,7828.0
2021-04-01 11:55:00,130.04,130.07,129.95,130.01,13267.0,120.1732,120.2009,120.09,120.1454,13267.0
2021-04-01 12:00:00,130.01,130.35,130.01,130.24,9153.0,120.1454,120.4596,120.1454,120.358,9153.0
2021-04-01 12:05:00,130.25,130.34,130.22,130.28,7246.0,120.3672,120.4504,120.3395,120.395,7246.0
2021-04-01 12:10:00,130.3,130.6,130.17,130.6,15967.0,120.4134,120.6907,120.2933,120.6907,15967.0
2021-04-01 12:15:00,130.56,130.64,130.5,130.62,13732.0,120.6537,120.7276,120.5983,120.7092,13732.0
2021-04-01 12:20:00,130.69,130.73,130.57,130.69,8606.0,120.7738,120.8108,120.663,120.7738,8606.0
2021-04-01 12:25:00,130.72,130.76,130.43,130.45,13978.0,120.8016,120.8385,120.5336,120.5521,13978.0
2021-04-01 12:30:00,130.47,130.47,130.31,130.43,8126.0,120.5705,120.5705,120.4227,120.5336,8126.0
2021-04-01 12:35:00,130.43,130.66,130.43,130.66,7754.0,120.5336,120.7461,120.5336,120.7461,7754.0
2021-04-01 12:40:00,130.66,130.68,130.42,130.49,9917.0,120.7461,120.7646,120.5243,120.589,9917.0
2021-04-01 12:45:00,130.49,130.73,130.47,130.7,7515.0,120.589,120.8108,120.5705,120.7831,7515.0
2021-04-01 12:50:00,130.73,130.77,130.66,130.66,8214.0,120.8108,120.8478,120.7461,120.7461,8214.0
2021-04-01 12:55:00,130.67,130.69,130.21,130.21,14080.0,120.7554,120.7738,120.3303,120.3303,14080.0
2021-04-01 13:00:00,130.22,130.32,130.15,130.3,11899.0,120.3395,120.4319,120.2748,120.4134,11899.0
2021-04-01 13:05:00,130.28,130.44,130.23,130.34,7528.0,120.395,120.5428,120.3487,120.4504,7528.0
2021-04-01 13:10:00,130.24,130.27,130.12,130.14,19403.0,120.358,120.3857,120.2471,120.2656,19403.0
2021-04-01 13:15:00,130.16,130.24,130.01,130.03,17643.0,120.2841,120.358,120.1454,120.1639,17643.0
2021-04-01 13:20:00,130.04,130.18,129.99,130.15,7388.0,120.1732,120.3025,120.127,120.2748,7388.0
2021-04-01 13:25:00,130.2,130.21,130.08,130.09,14941.0,120.321,120.3303,120.2101,120.2194,14941.0
2021-04-01 13:30:00,130.05,130.22,130.03,130.21,14703.0,120.1824,120.3395,120.1639,120.3303,14703.0
2021-04-01 13:35:00,130.18,130.18,129.87,129.97,10204.0,120.3025,120.3025,120.0161,120.1085,10204.0
2021-04-01 13:40:00,129.99,130.0,129.86,129.86,9336.0,120.127,120.1362,120.0068,120.0068,9336.0
2021-04-01 13:45:00,129.88,129.89,129.75,129.81,5727.0,120.0253,120.0345,119.9052,119.9606,5727.0
2021-04-01 13:50:00,129.81,130.11,129.75,130.06,22843.0,119.9606,120.2379,119.9052,120.1916,22843.0
2021-04-01 13:55:00,130.06,130.07,129.92,129.99,6214.0,120.1916,120.2009,120.0623,120.127,6214.0
2021-04-01 14:00:00,129.99,130.11,129.98,130.06,11884.0,120.127,120.2379,120.1177,120.1916,11884.0
2021-04-01 14:05:00,130.04,130.13,129.96,130.04,12840.0,120.1732,120.2563,120.0992,120.1732,12840.0
2021-04-01 14:10:00,130.07,130.13,130.0,130.04,16695.0,120.2009,120.2563,120.1362,120.1732,16695.0
2021-04-01 14:15:00,130.03,130.17,130.02,130.16,12778.0,120.1639,120.2933,120.1547,120.2841,12778.0
2021-04-01 14:20:00,130.15,130.34,130.13,130.28,25131.0,120.2748,120.4504,120.2563,120.395,25131.0
2021-04-01 14:25:00,130.26,130.26,130.11,130.14,8142.0,120.3765,120.3765,120.2379,120.2656,8142.0
2021-04-01 14:30:00,130.13,130.27,130.07,130.24,9175.0,120.2563,120.3857,120.2009,120.358,9175.0
2021-04-01 14:35:00,130.24,130.48,130.21,130.47,8481.0,120.358,120.5798,120.3303,120.5705,8481.0
2021-04-01 14:40:00,130.47,130.56,130.47,130.48,9426.0,120.5705,120.6537,120.5705,120.5798,9426.0
2021-04-01 14:45:00,130.44,130.47,130.34,130.39,6675.0,120.5428,120.5705,120.4504,120.4966,6675.0
2021-04-01 14:50:00,130.39,130.5,130.26,130.26,8483.0,120.4966,120.5983,120.3765,120.3765,8483.0
2021-04-01 14:55:00,130.32,130.39,130.21,130.31,9954.0,120.4319,120.4966,120.3303,120.4227,9954.0
2021-04-01 15:00:00,130.36,130.38,130.2,130.24,13253.0,120.4689,120.4874,120.321,120.358,13253.0
2021-04-01 15:05:00,130.25,130.27,130.15,130.19,11426.0,120.3672,120.3857,120.2748,120.3118,11426.0
2021-04-01 15:10:00,130.22,130.24,129.96,130.01,12521.0,120.3395,120.358,120.0992,120.1454,12521.0
2021-04-01 15:15:00,129.99,130.13,129.96,130.07,10417.0,120.127,120.2563,120.0992,120.2009,10417.0
2021-04-01 15:20:00,130.07,130.07,129.81,129.86,24577.0,120.2009,120.2009,119.9606,120.0068,24577.0
2021-04-01 15:25:00,129.87,129.92,129.77,129.85,20859.0,120.0161,120.0623,119.9237,119.9976,20859.0
2021-04-01 15:30:00,129.81,129.85,129.62,129.62,22212.0,119.9606,119.9976,119.785,119.785,22212.0
2021-04-01 15:35:00,129.62,129.79,129.61,129.77,36617.0,119.785,119.9421,119.7758,119.9237,36617.0
2021-04-01 15:40:00,129.77,129.78,129.23,129.36,47205.0,119.9237,119.9329,119.4246,119.5448,47205.0
2021-04-01 15:45:00,129.37,129.58,129.32,129.58,49943.0,119.554,119.7481,119.5078,119.7481,49943.0
2021-04-01 15:50:00,129.55,129.86,129.42,129.85,49020.0,119.7203,120.0068,119.6002,119.9976,49020.0
2021-04-01 15:55:00,129.83,130.02,129.62,129.77,178666.0,119.9791,120.1547,119.785,119.9237,178666.0
2021-04-05 09:30:00,131.36,132.81,131.0,132.29,113720.0,121.393,122.733,121.0603,122.2524,113720.0
2021-04-05 09:35:00,132.33,132.57,131.93,132.02,44751.0,122.2894,122.5112,121.9198,122.0029,44751.0
2021-04-05 09:40:00,132.02,132.02,131.55,131.65,23828.0,122.0029,122.0029,121.5686,121.661,23828.0
2021-04-05 09:45:00,131.72,132.71,131.7,132.53,58606.0,121.7257,122.6406,121.7072,122.4742,58606.0
2021-04-05 09:50:00,132.56,133.07,132.5,132.75,42870.0,122.502,122.9733,122.4465,122.6775,42870.0
2021-04-05 09:55:00,132.75,132.81,132.37,132.62,24880.0,122.6775,122.733,122.3264,122.5574,24880.0
2021-04-05 10:00:00,132.62,132.62,131.93,131.93,26671.0,122.5574,122.5574,121.9198,121.9198,26671.0
2021-04-05 10:05:00,131.94,131.95,131.39,131.57,17873.0,121.929,121.9382,121.4207,121.5871,17873.0
2021-04-05 10:10:00,131.59,131.82,131.52,131.67,22517.0,121.6056,121.8181,121.5409,121.6795,22517.0
2021-04-05 10:15:00,131.74,132.04,131.52,131.7,52092.0,121.7442,122.0214,121.5409,121.7072,52092.0
2021-04-05 10:20:00,131.66,132.23,131.49,132.22,15066.0,121.6702,122.197,121.5131,122.1878,15066.0
2021-04-05 10:25:00,132.21,132.52,132.19,132.37,13365.0,122.1785,122.465,122.16,122.3264,13365.0
2021-04-05 10:30:00,132.42,132.81,132.42,132.76,16722.0,122.3726,122.733,122.3726,122.6868,16722.0
2021-04-05 10:35:00,132.68,132.79,132.59,132.66,15456.0,122.6129,122.7145,122.5297,122.5944,15456.0
2021-04-05 10:40:00,132.7,132.93,132.62,132.85,34651.0,122.6313,122.8439,122.5574,122.77,34651.0
2021-04-05 10:45:00,132.89,132.98,132.78,132.83,26259.0,122.8069,122.8901,122.7053,122.7515,26259.0
2021-04-05 10:50:00,132.86,133.06,132.74,132.92,42423.0,122.7792,122.964,122.6683,122.8346,42423.0
2021-04-05 10:55:00,132.96,133.37,132.81,133.09,33477.0,122.8716,123.2505,122.733,122.9917,33477.0
2021-04-05 11:00:00,133.13,133.24,132.8,132.96,23605.0,123.0287,123.1304,122.7237,122.8716,23605.0
2021-04-05 11:05:00,132.95,133.21,132.72,132.72,31159.0,122.8624,123.1026,122.6498,122.6498,31159.0
2021-04-05 11:10:00,132.71,132.71,132.47,132.68,12601.0,122.6406,122.6406,122.4188,122.6129,12601.0
2021-04-05 11:15:00,132.73,132.82,132.6,132.65,23476.0,122.6591,122.7422,122.5389,122.5851,23476.0
2021-04-05 11:20:00,132.66,132.95,132.66,132.77,48994.0,122.5944,122.8624,122.5944,122.696,48994.0
2021-04-05 11:25:00,132.77,133.14,132.74,133.11,11893.0,122.696,123.038,122.6683,123.0102,11893.0
2021-04-05 11:30:00,133.11,133.36,132.95,133.09,17620.0,123.0102,123.2413,122.8624,122.9917,17620.0
2021-04-05 11:35:00,133.11,133.27,133.05,133.17,16080.0,123.0102,123.1581,122.9548,123.0657,16080.0
2021-04-05 11:40:00,133.18,133.35,133.09,133.24,10294.0,123.0749,123.232,122.9917,123.1304,10294.0
2021-04-05 11:45:00,133.24,133.28,132.91,132.94,14843.0,123.1304,123.1673,122.8254,122.8531,14843.0
2021-04-05 11:50:00,132.9,133.12,132.77,133.11,14173.0,122.8162,123.0195,122.696,123.0102,14173.0
2021-04-05 11:55:00,133.13,133.18,132.99,132.99,18999.0,123.0287,123.0749,122.8993,122.8993,18999.0
2021-04-05 12:00:00,133.02,133.23,132.8,133.22,15818.0,122.9271,123.1211,122.7237,123.1119,15818.0
2021-04-05 12:05:00,133.2,133.43,133.12,133.41,10872.0,123.0934,123.3059,123.0195,123.2875,10872.0
2021-04-05 12:10:00,133.39,133.55,133.23,133.23,31103.0,123.269,123.4168,123.1211,123.1211,31103.0
2021-04-05 12:15:00,133.27,133.45,133.21,133.21,12183.0,123.1581,123.3244,123.1026,123.1026,12183.0
2021-04-05 12:20:00,133.2,133.43,133.06,133.42,10801.0,123.0934,123.3059,122.964,123.2967,10801.0
2021-04-05 12:25:00,133.42,133.59,133.39,133.48,12315.0,123.2967,123.4538,123.269,123.3522,12315.0
2021-04-05 12:30:00,133.54,133.58,133.4,133.45,12131.0,123.4076,123.4446,123.2782,123.3244,12131.0
2021-04-05 12:35:00,133.43,133.74,133.42,133.68,9070.0,123.3059,123.5924,123.2967,123.537,9070.0
2021-04-05 12:40:00,133.69,133.69,133.5,133.53,11195.0,123.5462,123.5462,123.3706,123.3984,11195.0
2021-04-05 12:45:00,133.53,133.64,133.45,133.45,10126.0,123.3984,123.5,123.3244,123.3244,10126.0
2021-04-05 12:50:00,133.49,133.59,133.35,133.43,13740.0,123.3614,123.4538,123.232,123.3059,13740.0
2021-04-05 12:55:00,133.45,133.55,133.23,133.24,15802.0,123.3244,123.4168,123.1211,123.1304,15802.0
2021-04-05 13:00:00,133.21,133.31,133.15,133.25,7512.0,123.1026,123.1951,123.0472,123.1396,7512.0
2021-04-05 13:05:00,133.26,133.45,133.2,133.41,8487.0,123.1488,123.3244,123.0934,123.2875,8487.0
2021-04-05 13:10:00,133.43,133.43,133.18,133.22,9006.0,123.3059,123.3059,123.0749,123.1119,9006.0
2021-04-05 13:15:00,133.2,133.2,133.0,133.08,10964.0,123.0934,123.0934,122.9086,122.9825,10964.0
2021-04-05 13:20:00,133.06,133.09,132.86,133.05,9016.0,122.964,122.9917,122.7792,122.9548,9016.0
2021-04-05 13:25:00,132.99,133.01,132.84,132.96,6990.0,122.8993,122.9178,122.7607,122.8716,6990.0
2021-04-05 13:30:00,132.94,133.22,132.88,133.12,8361.0,122.8531,123.1119,122.7977,123.0195,8361.0
2021-04-05 13:35:00,133.1,133.22,132.97,133.0,10212.0,123.001,123.1119,122.8809,122.9086,10212.0
2021-04-05 13:40:00,132.98,133.02,132.8,132.87,7825.0,122.8901,122.9271,122.7237,122.7884,7825.0
2021-04-05 13:45:00,132.87,133.2,132.87,133.01,47040.0,122.7884,123.0934,122.7884,122.9178,47040.0
2021-04-05 13:50:00,133.01,133.06,132.92,132.99,18132.0,122.9178,122.964,122.8346,122.8993,18132.0
2021-04-05 13:55:00,132.93,133.05,132.84,133.03,8984.0,122.8439,122.9548,122.7607,122.9363,8984.0
2021-04-05 14:00:00,133.01,133.01,132.8,132.8,12085.0,122.9178,122.9178,122.7237,122.7237,12085.0
2021-04-05 14:05:00,132.8,132.94,132.75,132.91,11754.0,122.7237,122.8531,122.6775,122.8254,11754.0
2021-04-05 14:10:00,132.95,133.04,132.88,132.98,8762.0,122.8624,122.9455,122.7977,122.8901,8762.0
2021-04-05 14:15:00,133.04,133.1,132.97,132.98,9865.0,122.9455,123.001,122.8809,122.8901,9865.0
2021-04-05 14:20:00,132.98,133.09,132.84,132.9,8689.0,122.8901,122.9917,122.7607,122.8162,8689.0
2021-04-05 14:25:00,132.92,132.97,132.85,132.85,8157.0,122.8346,122.8809,122.77,122.77,8157.0
2021-04-05 14:30:00,132.82,132.9,132.64,132.68,12241.0,122.7422,122.8162,122.5759,122.6129,12241.0
2021-04-05 14:35:00,132.67,132.78,132.65,132.73,8926.0,122.6036,122.7053,122.5851,122.6591,8926.0
2021-04-05 14:40:00,132.73,132.79,132.64,132.66,11901.0,122.6591,122.7145,122.5759,122.5944,11901.0
2021-04-05 14:45:00,132.71,132.77,132.59,132.73,8666.0,122.6406,122.696,122.5297,122.6591,8666.0
2021-04-05 14:50:00,132.74,132.74,132.49,132.49,9891.0,122.6683,122.6683,122.4373,122.4373,9891.0
2021-04-05 14:55:00,132.45,132.45,132.09,132.09,26272.0,122.4003,122.4003,122.0676,122.0676,26272.0
2021-04-05 15:00:00,132.05,132.22,132.02,132.13,12092.0,122.0307,122.1878,122.0029,122.1046,12092.0
2021-04-05 15:05:00,132.15,132.47,132.15,132.45,13457.0,122.1231,122.4188,122.1231,122.4003,13457.0
2021-04-05 15:10:00,132.47,132.64,132.45,132.55,13151.0,122.4188,122.5759,122.4003,122.4927,13151.0
2021-04-05 15:15:00,132.56,132.73,132.54,132.72,16152.0,122.502,122.6591,122.4835,122.6498,16152.0
2021-04-05 15:20:00,132.71,132.71,132.53,132.67,12312.0,122.6406,122.6406,122.4742,122.6036,12312.0
2021-04-05 15:25:00,132.66,132.75,132.53,132.62,18819.0,122.5944,122.6775,122.4742,122.5574,18819.0
2021-04-05 15:30:00,132.59,132.59,132.41,132.42,18423.0,122.5297,122.5297,122.3633,122.3726,18423.0
2021-04-05 15:35:00,132.44,132.74,132.44,132.66,20398.0,122.3911,122.6683,122.3911,122.5944,20398.0
2021-04-05 15:40:00,132.69,132.81,132.55,132.76,20133.0,122.6221,122.733,122.4927,122.6868,20133.0
2021-04-05 15:45:00,132.72,132.87,132.7,132.87,26535.0,122.6498,122.7884,122.6313,122.7884,26535.0
2021-04-05 15:50:00,132.89,132.93,132.71,132.84,48464.0,122.8069,122.8439,122.6406,122.7607,48464.0
2021-04-05 15:55:00,132.81,132.91,132.55,132.6,73627.0,122.733,122.8254,122.4927,122.5389,73627.0
2021-04-06 09:30:00,132.1,132.4,131.68,132.38,40910.0,122.0769,122.3541,121.6887,122.3356,40910.0
2021-04-06 09:35:00,132.41,132.5,132.07,132.38,18508.0,122.3633,122.4465,122.0491,122.3356,18508.0
2021-04-06 09:40:00,132.42,132.78,132.38,132.53,10403.0,122.3726,122.7053,122.3356,122.4742,10403.0
2021-04-06 09:45:00,132.55,132.93,132.45,132.8,25959.0,122.4927,122.8439,122.4003,122.7237,25959.0
2021-04-06 09:50:00,132.79,132.92,132.59,132.63,16310.0,122.7145,122.8346,122.5297,122.5666,16310.0
2021-04-06 09:55:00,132.67,132.98,132.59,132.78,12718.0,122.6036,122.8901,122.5297,122.7053,12718.0
2021-04-06 10:00:00,132.77,132.83,132.52,132.74,13559.0,122.696,122.7515,122.465,122.6683,13559.0
2021-04-06 10:05:00,132.77,132.81,132.55,132.75,10989.0,122.696,122.733,122.4927,122.6775,10989.0
2021-04-06 10:10:00,132.77,132.96,132.74,132.77,14425.0,122.696,122.8716,122.6683,122.696,14425.0
2021-04-06 10:15:00,132.76,132.81,132.54,132.81,10419.0,122.6868,122.733,122.4835,122.733,10419.0
2021-04-06 10:20:00,132.77,132.89,132.56,132.59,12254.0,122.696,122.8069,122.502,122.5297,12254.0
2021-04-06 10:25:00,132.66,132.73,132.5,132.63,9028.0,122.5944,122.6591,122.4465,122.5666,9028.0
2021-04-06 10:30:00,132.62,132.72,132.36,132.41,21098.0,122.5574,122.6498,122.3171,122.3633,21098.0
2021-04-06 10:35:00,132.41,132.81,132.37,132.6,32648.0,122.3633,122.733,122.3264,122.5389,32648.0
2021-04-06 10:40:00,132.63,132.64,132.24,132.24,11708.0,122.5666,122.5759,122.2062,122.2062,11708.0
2021-04-06 10:45:00,132.27,132.28,131.98,132.06,9823.0,122.234,122.2432,121.966,122.0399,9823.0
2021-04-06 10:50:00,131.97,132.01,131.62,131.79,12327.0,121.9567,121.9937,121.6333,121.7904,12327.0
2021-04-06 10:55:00,131.8,132.01,131.78,131.93,13410.0,121.7996,121.9937,121.7811,121.9198,13410.0
2021-04-06 11:00:00,131.92,131.92,131.62,131.66,16262.0,121.9105,121.9105,121.6333,121.6702,16262.0
2021-04-06 11:05:00,131.72,131.75,131.56,131.72,12408.0,121.7257,121.7534,121.5778,121.7257,12408.0
2021-04-06 11:10:00,131.68,131.68,131.12,131.13,13200.0,121.6887,121.6887,121.1712,121.1805,13200.0
2021-04-06 11:15:00,131.14,131.19,131.05,131.14,14832.0,121.1897,121.2359,121.1065,121.1897,14832.0
2021-04-06 11:20:00,131.11,131.5,131.08,131.42,18247.0,121.162,121.5224,121.1343,121.4485,18247.0
2021-04-06 11:25:00,131.41,131.55,131.34,131.41,17947.0,121.4392,121.5686,121.3745,121.4392,17947.0
2021-04-06 11:30:00,131.36,131.55,131.29,131.51,10377.0,121.393,121.5686,121.3283,121.5316,10377.0
2021-04-06 11:35:00,131.49,131.55,131.4,131.49,15496.0,121.5131,121.5686,121.43,121.5131,15496.0
2021-04-06 11:40:00,131.48,131.63,131.27,131.28,17378.0,121.5039,121.6425,121.3098,121.3191,17378.0
2021-04-06 11:45:00,131.28,131.55,131.2,131.51,29332.0,121.3191,121.5686,121.2452,121.5316,29332.0
2021-04-06 11:50:00,131.49,131.52,131.32,131.37,7265.0,121.5131,121.5409,121.356,121.4023,7265.0
2021-04-06 11:55:00,131.37,131.48,131.24,131.24,9181.0,121.4023,121.5039,121.2821,121.2821,9181.0
2021-04-06 12:00:00,131.27,131.46,131.27,131.33,6717.0,121.3098,121.4854,121.3098,121.3653,6717.0
2021-04-06 12:05:00,131.37,131.53,131.28,131.31,12177.0,121.4023,121.5501,121.3191,121.3468,12177.0
2021-04-06 12:10:00,131.27,131.47,131.21,131.44,7021.0,121.3098,121.4947,121.2544,121.4669,7021.0
2021-04-06 12:15:00,131.45,131.51,131.41,131.44,5755.0,121.4762,121.5316,121.4392,121.4669,5755.0
2021-04-06 12:20:00,131.41,131.51,131.39,131.47,8361.0,121.4392,121.5316,121.4207,121.4947,8361.0
2021-04-06 12:25:00,131.49,131.53,131.32,131.36,11576.0,121.5131,121.5501,121.356,121.393,11576.0
2021-04-06 12:30:00,131.4,131.4,131.22,131.29,8634.0,121.43,121.43,121.2636,121.3283,8634.0
2021-04-06 12:35:00,131.32,131.48,131.29,131.38,13517.0,121.356,121.5039,121.3283,121.4115,13517.0
2021-04-06 12:40:00,131.36,131.48,131.32,131.38,10641.0,121.393,121.5039,121.356,121.4115,10641.0
2021-04-06 12:45:00,131.39,131.47,131.31,131.41,9170.0,121.4207,121.4947,121.3468,121.4392,9170.0
2021-04-06 12:50:00,131.41,131.51,131.41,131.48,10631.0,121.4392,121.5316,121.4392,121.5039,10631.0
2021-04-06 12:55:00,131.47,131.66,131.47,131.5,28142.0,121.4947,121.6702,121.4947,121.5224,28142.0
2021-04-06 13:00:00,131.51,131.58,131.42,131.43,15373.0,121.5316,121.5963,121.4485,121.4577,15373.0
2021-04-06 13:05:00,131.52,131.55,131.48,131.51,11530.0,121.5409,121.5686,121.5039,121.5316,11530.0
2021-04-06 13:10:00,131.5,131.54,131.41,131.5,13117.0,121.5224,121.5594,121.4392,121.5224,13117.0
2021-04-06 13:15:00,131.5,131.61,131.5,131.54,59033.0,121.5224,121.624,121.5224,121.5594,59033.0
2021-04-06 13:20:00,131.55,131.57,131.41,131.42,8101.0,121.5686,121.5871,121.4392,121.4485,8101.0
2021-04-06 13:25:00,131.42,131.47,131.37,131.41,7874.0,121.4485,121.4947,121.4023,121.4392,7874.0
2021-04-06 13:30:00,131.43,131.55,131.39,131.54,10861.0,121.4577,121.5686,121.4207,121.5594,10861.0
2021-04-06 13:35:00,131.53,131.63,131.43,131.54,15055.0,121.5501,121.6425,121.4577,121.5594,15055.0
2021-04-06 13:40:00,131.55,131.67,131.55,131.58,19339.0,121.5686,121.6795,121.5686,121.5963,19339.0
2021-04-06 13:45:00,131.6,131.62,131.57,131.58,13929.0,121.6148,121.6333,121.5871,121.5963,13929.0
2021-04-06 13:50:00,131.56,131.63,131.55,131.62,19681.0,121.5778,121.6425,121.5686,121.6333,19681.0
2021-04-06 13:55:00,131.6,131.68,131.58,131.64,31817.0,121.6148,121.6887,121.5963,121.6518,31817.0
2021-04-06 14:00:00,131.65,131.99,131.62,131.9,47030.0,121.661,121.9752,121.6333,121.892,47030.0
2021-04-06 14:05:00,131.88,131.88,131.61,131.8,8308.0,121.8736,121.8736,121.624,121.7996,8308.0
2021-04-06 14:10:00,131.85,132.0,131.82,131.92,11379.0,121.8458,121.9844,121.8181,121.9105,11379.0
2021-04-06 14:15:00,131.98,132.01,131.93,131.97,15388.0,121.966,121.9937,121.9198,121.9567,15388.0
2021-04-06 14:20:00,131.98,132.01,131.92,131.94,14930.0,121.966,121.9937,121.9105,121.929,14930.0
2021-04-06 14:25:00,131.97,131.99,131.85,131.94,7755.0,121.9567,121.9752,121.8458,121.929,7755.0
2021-04-06 14:30:00,131.92,132.01,131.84,131.97,17359.0,121.9105,121.9937,121.8366,121.9567,17359.0
2021-04-06 14:35:00,131.99,132.0,131.87,131.9,12443.0,121.9752,121.9844,121.8643,121.892,12443.0
2021-04-06 14:40:00,131.91,131.92,131.82,131.92,6343.0,121.9013,121.9105,121.8181,121.9105,6343.0
2021-04-06 14:45:00,131.89,132.0,131.87,131.99,11057.0,121.8828,121.9844,121.8643,121.9752,11057.0
2021-04-06 14:50:00,132.0,132.0,131.82,131.87,18517.0,121.9844,121.9844,121.8181,121.8643,18517.0
2021-04-06 14:55:00,131.89,132.01,131.89,131.97,19189.0,121.8828,121.9937,121.8828,121.9567,19189.0
2021-04-06 15:00:00,131.97,132.01,131.64,131.71,24663.0,121.9567,121.9937,121.6518,121.7165,24663.0
2021-04-06 15:05:00,131.71,131.8,131.7,131.72,9174.0,121.7165,121.7996,121.7072,121.7257,9174.0
2021-04-06 15:10:00,131.68,131.72,131.64,131.71,9535.0,121.6887,121.7257,121.6518,121.7165,9535.0
2021-04-06 15:15:00,131.69,131.77,131.65,131.71,18258.0,121.698,121.7719,121.661,121.7165,18258.0
2021-04-06 15:20:00,131.72,131.89,131.71,131.8,22949.0,121.7257,121.8828,121.7165,121.7996,22949.0
2021-04-06 15:25:00,131.84,131.88,131.77,131.88,13320.0,121.8366,121.8736,121.7719,121.8736,13320.0
2021-04-06 15:30:00,131.92,131.97,131.79,131.97,14745.0,121.9105,121.9567,121.7904,121.9567,14745.0
2021-04-06 15:35:00,131.95,132.14,131.89,132.03,17230.0,121.9382,122.1138,121.8828,122.0122,17230.0
2021-04-06 15:40:00,132.03,132.12,131.91,131.92,8550.0,122.0122,122.0953,121.9013,121.9105,8550.0
2021-04-06 15:45:00,131.92,132.04,131.9,131.9,17874.0,121.9105,122.0214,121.892,121.892,17874.0
2021-04-06 15:50:00,131.86,131.92,131.66,131.81,30536.0,121.8551,121.9105,121.6702,121.8089,30536.0
2021-04-06 15:55:00,131.81,132.09,131.8,132.09,76802.0,121.8089,122.0676,121.7996,122.0676,76802.0
2021-04-07 09:30:00,133.09,134.21,133.0,133.86,66464.0,122.9917,124.0268,122.9086,123.7033,66464.0
2021-04-07 09:35:00,133.84,134.35,133.75,133.91,35233.0,123.6848,124.1561,123.6017,123.7495,35233.0
2021-04-07 09:40:00,134.12,134.13,133.58,133.73,18025.0,123.9436,123.9528,123.4446,123.5832,18025.0
2021-04-07 09:45:00,133.7,134.13,133.58,133.78,29143.0,123.5555,123.9528,123.4446,123.6294,29143.0
2021-04-07 09:50:00,133.79,133.92,133.5,133.76,23125.0,123.6386,123.7588,123.3706,123.6109,23125.0
2021-04-07 09:55:00,133.74,133.78,133.5,133.62,13849.0,123.5924,123.6294,123.3706,123.4815,13849.0
2021-04-07 10:00:00,133.66,133.66,133.14,133.59,14661.0,123.5185,123.5185,123.038,123.4538,14661.0
2021-04-07 10:05:00,133.54,133.54,133.11,133.36,12568.0,123.4076,123.4076,123.0102,123.2413,12568.0
2021-04-07 10:10:00,133.38,133.38,132.99,133.08,18038.0,123.2597,123.2597,122.8993,122.9825,18038.0
2021-04-07 10:15:00,133.09,133.32,133.05,133.26,11030.0,122.9917,123.2043,122.9548,123.1488,11030.0
2021-04-07 10:20:00,133.25,133.47,133.11,133.41,16405.0,123.1396,123.3429,123.0102,123.2875,16405.0
2021-04-07 10:25:00,133.43,133.47,133.24,133.4,9066.0,123.3059,123.3429,123.1304,123.2782,9066.0
2021-04-07 10:30:00,133.47,133.68,133.35,133.58,10344.0,123.3429,123.537,123.232,123.4446,10344.0
2021-04-07 10:35:00,133.59,133.6,133.41,133.57,8800.0,123.4538,123.463,123.2875,123.4353,8800.0
2021-04-07 10:40:00,133.65,133.68,133.52,133.56,12458.0,123.5093,123.537,123.3891,123.4261,12458.0
2021-04-07 10:45:00,133.6,133.67,133.33,133.36,10142.0,123.463,123.5277,123.2135,123.2413,10142.0
2021-04-07 10:50:00,133.36,133.48,133.25,133.25,9479.0,123.2413,123.3522,123.1396,123.1396,9479.0
2021-04-07 10:55:00,133.21,133.25,133.09,133.19,9210.0,123.1026,123.1396,122.9917,123.0842,9210.0
2021-04-07 11:00:00,133.18,133.18,132.93,133.17,12757.0,123.0749,123.0749,122.8439,123.0657,12757.0
2021-04-07 11:05:00,133.11,133.21,132.84,132.87,10856.0,123.0102,123.1026,122.7607,122.7884,10856.0
2021-04-07 11:10:00,132.89,132.99,132.8,132.97,8717.0,122.8069,122.8993,122.7237,122.8809,8717.0
2021-04-07 11:15:00,132.96,133.03,132.79,132.81,9743.0,122.8716,122.9363,122.7145,122.733,9743.0
2021-04-07 11:20:00,132.75,132.81,132.64,132.81,20811.0,122.6775,122.733,122.5759,122.733,20811.0
2021-04-07 11:25:00,132.8,132.89,132.77,132.8,9232.0,122.7237,122.8069,122.696,122.7237,9232.0
2021-04-07 11:30:00,132.82,132.83,132.66,132.73,11981.0,122.7422,122.7515,122.5944,122.6591,11981.0
2021-04-07 11:35:00,132.71,132.73,132.52,132.62,11560.0,122.6406,122.6591,122.465,122.5574,11560.0
2021-04-07 11:40:00,132.63,132.72,132.49,132.69,10463.0,122.5666,122.6498,122.4373,122.6221,10463.0
2021-04-07 11:45:00,132.7,132.76,132.63,132.76,11433.0,122.6313,122.6868,122.5666,122.6868,11433.0
2021-04-07 11:50:00,132.75,132.78,132.58,132.74,10345.0,122.6775,122.7053,122.5204,122.6683,10345.0
2021-04-07 11:55:00,132.69,132.72,132.54,132.66,8525.0,122.6221,122.6498,122.4835,122.5944,8525.0
2021-04-07 12:00:00,132.7,132.91,132.66,132.91,11175.0,122.6313,122.8254,122.5944,122.8254,11175.0
2021-04-07 12:05:00,132.91,132.95,132.77,132.83,10630.0,122.8254,122.8624,122.696,122.7515,10630.0
2021-04-07 12:10:00,132.82,132.92,132.72,132.89,7907.0,122.7422,122.8346,122.6498,122.8069,7907.0
2021-04-07 12:15:00,132.91,132.94,132.74,132.82,12106.0,122.8254,122.8531,122.6683,122.7422,12106.0
2021-04-07 12:20:00,132.84,132.94,132.76,132.84,16125.0,122.7607,122.8531,122.6868,122.7607,16125.0
2021-04-07 12:25:00,132.86,132.89,132.77,132.82,12586.0,122.7792,122.8069,122.696,122.7422,12586.0
2021-04-07 12:30:00,132.79,133.0,132.75,132.91,10292.0,122.7145,122.9086,122.6775,122.8254,10292.0
2021-04-07 12:35:00,132.93,133.05,132.87,133.03,11944.0,122.8439,122.9548,122.7884,122.9363,11944.0
2021-04-07 12:40:00,133.04,133.24,132.98,133.22,7779.0,122.9455,123.1304,122.8901,123.1119,7779.0
2021-04-07 12:45:00,133.29,133.43,133.18,133.25,8252.0,123.1766,123.3059,123.0749,123.1396,8252.0
2021-04-07 12:50:00,133.23,133.31,133.2,133.23,6974.0,123.1211,123.1951,123.0934,123.1211,6974.0
2021-04-07 12:55:00,133.25,133.32,133.15,133.19,8998.0,123.1396,123.2043,123.0472,123.0842,8998.0
2021-04-07 13:00:00,133.24,133.38,133.22,133.31,11664.0,123.1304,123.2597,123.1119,123.1951,11664.0
2021-04-07 13:05:00,133.29,133.4,133.25,133.28,8567.0,123.1766,123.2782,123.1396,123.1673,8567.0
2021-04-07 13:10:00,133.28,133.38,133.25,133.25,8130.0,123.1673,123.2597,123.1396,123.1396,8130.0
2021-04-07 13:15:00,133.26,133.29,133.16,133.2,7119.0,123.1488,123.1766,123.0564,123.0934,7119.0
2021-04-07 13:20:00,133.27,133.31,133.1,133.11,4547.0,123.1581,123.1951,123.001,123.0102,4547.0
2021-04-07 13:25:00,133.16,133.32,133.16,133.28,4819.0,123.0564,123.2043,123.0564,123.1673,4819.0
2021-04-07 13:30:00,133.28,133.36,133.21,133.32,8418.0,123.1673,123.2413,123.1026,123.2043,8418.0
2021-04-07 13:35:00,133.3,133.43,133.3,133.35,11424.0,123.1858,123.3059,123.1858,123.232,11424.0
2021-04-07 13:40:00,133.37,133.42,133.31,133.36,4697.0,123.2505,123.2967,123.1951,123.2413,4697.0
2021-04-07 13:45:00,133.41,133.49,133.39,133.4,7350.0,123.2875,123.3614,123.269,123.2782,7350.0
2021-04-07 13:50:00,133.44,133.49,133.38,133.49,7492.0,123.3152,123.3614,123.2597,123.3614,7492.0
2021-04-07 13:55:00,133.49,133.6,133.44,133.52,12691.0,123.3614,123.463,123.3152,123.3891,12691.0
2021-04-07 14:00:00,133.49,133.51,133.41,133.43,6984.0,123.3614,123.3799,123.2875,123.3059,6984.0
2021-04-07 14:05:00,133.42,133.51,133.33,133.35,7942.0,123.2967,123.3799,123.2135,123.232,7942.0
2021-04-07 14:10:00,133.39,133.51,133.37,133.4,6460.0,123.269,123.3799,123.2505,123.2782,6460.0
2021-04-07 14:15:00,133.39,133.4,133.23,133.27,5671.0,123.269,123.2782,123.1211,123.1581,5671.0
2021-04-07 14:20:00,133.23,133.36,133.21,133.35,6918.0,123.1211,123.2413,123.1026,123.232,6918.0
2021-04-07 14:25:00,133.37,133.41,133.29,133.29,6580.0,123.2505,123.2875,123.1766,123.1766,6580.0
2021-04-07 14:30:00,133.29,133.34,133.27,133.28,7521.0,123.1766,123.2228,123.1581,123.1673,7521.0
2021-04-07 14:35:00,133.34,133.38,133.24,133.37,6054.0,123.2228,123.2597,123.1304,123.2505,6054.0
2021-04-07 14:40:00,133.28,133.34,133.21,133.25,9541.0,123.1673,123.2228,123.1026,123.1396,9541.0
2021-04-07 14:45:00,133.25,133.32,133.18,133.29,7149.0,123.1396,123.2043,123.0749,123.1766,7149.0
2021-04-07 14:50:00,133.32,133.35,133.21,133.22,6247.0,123.2043,123.232,123.1026,123.1119,6247.0
2021-04-07 14:55:00,133.22,133.24,133.08,133.09,17647.0,123.1119,123.1304,122.9825,122.9917,17647.0
2021-04-07 15:00:00,133.13,133.33,133.12,133.33,9077.0,123.0287,123.2135,123.0195,123.2135,9077.0
2021-04-07 15:05:00,133.31,133.33,133.19,133.26,8943.0,123.1951,123.2135,123.0842,123.1488,8943.0
2021-04-07 15:10:00,133.29,133.32,133.21,133.21,9941.0,123.1766,123.2043,123.1026,123.1026,9941.0
2021-04-07 15:15:00,133.22,133.39,133.21,133.39,12173.0,123.1119,123.269,123.1026,123.269,12173.0
2021-04-07 15:20:00,133.39,133.5,133.39,133.39,12272.0,123.269,123.3706,123.269,123.269,12272.0
2021-04-07 15:25:00,133.4,133.42,133.23,133.25,10015.0,123.2782,123.2967,123.1211,123.1396,10015.0
2021-04-07 15:30:00,133.22,133.3,133.04,133.06,14179.0,123.1119,123.1858,122.9455,122.964,14179.0
2021-04-07 15:35:00,133.05,133.1,132.93,132.98,57215.0,122.9548,123.001,122.8439,122.8901,57215.0
2021-04-07 15:40:00,132.97,133.1,132.9,133.1,26868.0,122.8809,123.001,122.8162,123.001,26868.0
2021-04-07 15:45:00,133.07,133.14,133.03,133.09,29843.0,122.9733,123.038,122.9363,122.9917,29843.0
2021-04-07 15:50:00,133.12,133.12,132.76,132.8,64144.0,123.0195,123.0195,122.6868,122.7237,64144.0
2021-04-07 15:55:00,132.8,133.07,132.69,133.03,82838.0,122.7237,122.9733,122.6221,122.9363,82838.0
2021-04-08 09:30:00,131.38,132.0,130.86,131.24,69847.0,121.4115,121.9844,120.9309,121.2821,69847.0
2021-04-08 09:35:00,131.24,131.54,130.44,130.58,46594.0,121.2821,121.5594,120.5428,120.6722,46594.0
2021-04-08 09:40:00,130.57,130.7,130.21,130.61,28282.0,120.663,120.7831,120.3303,120.6999,28282.0
2021-04-08 09:45:00,130.6,130.62,129.89,130.11,28029.0,120.6907,120.7092,120.0345,120.2379,28029.0
2021-04-08 09:50:00,130.2,130.78,130.2,130.53,20236.0,120.321,120.857,120.321,120.626,20236.0
2021-04-08 09:55:00,130.71,130.78,130.53,130.69,24231.0,120.7923,120.857,120.626,120.7738,24231.0
2021-04-08 10:00:00,130.64,130.96,130.64,130.71,23966.0,120.7276,121.0234,120.7276,120.7923,23966.0
2021-04-08 10:05:00,130.7,130.78,130.5,130.71,27283.0,120.7831,120.857,120.5983,120.7923,27283.0
2021-04-08 10:10:00,130.71,130.71,130.44,130.61,14828.0,120.7923,120.7923,120.5428,120.6999,14828.0
2021-04-08 10:15:00,130.6,130.83,130.59,130.83,19616.0,120.6907,120.9032,120.6814,120.9032,19616.0
2021-04-08 10:20:00,130.8,130.83,130.61,130.7,17906.0,120.8755,120.9032,120.6999,120.7831,17906.0
2021-04-08 10:25:00,130.67,131.09,130.58,131.08,17412.0,120.7554,121.1435,120.6722,121.1343,17412.0
2021-04-08 10:30:00,131.09,131.37,131.0,131.26,17662.0,121.1435,121.4023,121.0603,121.3006,17662.0
2021-04-08 10:35:00,131.28,131.68,131.24,131.67,16206.0,121.3191,121.6887,121.2821,121.6795,16206.0
2021-04-08 10:40:00,131.71,132.0,131.63,131.8,17192.0,121.7165,121.9844,121.6425,121.7996,17192.0
2021-04-08 10:45:00,131.84,131.88,131.59,131.78,16465.0,121.8366,121.8736,121.6056,121.7811,16465.0
2021-04-08 10:50:00,131.81,132.06,131.76,131.98,17013.0,121.8089,122.0399,121.7627,121.966,17013.0
2021-04-08 10:55:00,132.0,132.07,131.77,131.83,12753.0,121.9844,122.0491,121.7719,121.8273,12753.0
2021-04-08 11:00:00,131.88,132.38,131.84,132.36,18055.0,121.8736,122.3356,121.8366,122.3171,18055.0
2021-04-08 11:05:00,132.37,132.41,132.17,132.35,15878.0,122.3264,122.3633,122.1416,122.3079,15878.0
2021-04-08 11:10:00,132.29,132.37,132.22,132.37,11977.0,122.2524,122.3264,122.1878,122.3264,11977.0
2021-04-08 11:15:00,132.38,132.46,132.24,132.34,18770.0,122.3356,122.4095,122.2062,122.2987,18770.0
2021-04-08 11:20:00,132.34,132.4,132.07,132.13,13992.0,122.2987,122.3541,122.0491,122.1046,13992.0
2021-04-08 11:25:00,132.19,132.38,132.17,132.33,12134.0,122.16,122.3356,122.1416,122.2894,12134.0
2021-04-08 11:30:00,132.3,132.56,132.26,132.47,22986.0,122.2617,122.502,122.2247,122.4188,22986.0
2021-04-08 11:35:00,132.46,132.78,132.46,132.73,11658.0,122.4095,122.7053,122.4095,122.6591,11658.0
2021-04-08 11:40:00,132.75,132.84,132.56,132.63,8216.0,122.6775,122.7607,122.502,122.5666,8216.0
2021-04-08 11:45:00,132.63,132.66,132.34,132.34,11104.0,122.5666,122.5944,122.2987,122.2987,11104.0
2021-04-08 11:50:00,132.37,132.55,132.37,132.54,9297.0,122.3264,122.4927,122.3264,122.4835,9297.0
2021-04-08 11:55:00,132.59,132.66,132.47,132.5,6745.0,122.5297,122.5944,122.4188,122.4465,6745.0
2021-04-08 12:00:00,132.53,132.7,132.52,132.63,6888.0,122.4742,122.6313,122.465,122.5666,6888.0
2021-04-08 12:05:00,132.67,132.86,132.64,132.73,8482.0,122.6036,122.7792,122.5759,122.6591,8482.0
2021-04-08 12:10:00,132.76,132.9,132.75,132.88,10815.0,122.6868,122.8162,122.6775,122.7977,10815.0
2021-04-08 12:15:00,132.88,132.89,132.71,132.89,31864.0,122.7977,122.8069,122.6406,122.8069,31864.0
2021-04-08 12:20:00,132.86,132.98,132.83,132.94,6711.0,122.7792,122.8901,122.7515,122.8531,6711.0
2021-04-08 12:25:00,132.96,132.97,132.84,132.93,12424.0,122.8716,122.8809,122.7607,122.8439,12424.0
2021-04-08 12:30:00,132.97,133.15,132.95,133.15,8678.0,122.8809,123.0472,122.8624,123.0472,8678.0
2021-04-08 12:35:00,133.2,133.32,133.11,133.22,9291.0,123.0934,123.2043,123.0102,123.1119,9291.0
2021-04-08 12:40:00,133.19,133.24,132.97,133.08,8034.0,123.0842,123.1304,122.8809,122.9825,8034.0
2021-04-08 12:45:00,133.07,133.17,133.02,133.16,5104.0,122.9733,123.0657,122.9271,123.0564,5104.0
2021-04-08 12:50:00,133.19,133.2,132.98,133.04,11526.0,123.0842,123.0934,122.8901,122.9455,11526.0
2021-04-08 12:55:00,133.05,133.13,133.03,133.04,6802.0,122.9548,123.0287,122.9363,122.9455,6802.0
2021-04-08 13:00:00,133.1,133.11,132.93,132.98,6416.0,123.001,123.0102,122.8439,122.8901,6416.0
2021-04-08 13:05:00,132.98,133.1,132.94,132.99,7136.0,122.8901,123.001,122.8531,122.8993,7136.0
2021-04-08 13:10:00,133.0,133.0,132.72,132.77,6206.0,122.9086,122.9086,122.6498,122.696,6206.0
2021-04-08 13:15:00,132.79,132.88,132.75,132.84,5718.0,122.7145,122.7977,122.6775,122.7607,5718.0
2021-04-08 13:20:00,132.81,132.82,132.74,132.81,7486.0,122.733,122.7422,122.6683,122.733,7486.0
2021-04-08 13:25:00,132.81,132.81,132.56,132.62,6427.0,122.733,122.733,122.502,122.5574,6427.0
2021-04-08 13:30:00,132.66,132.66,132.47,132.53,7912.0,122.5944,122.5944,122.4188,122.4742,7912.0
2021-04-08 13:35:00,132.6,132.61,132.29,132.33,10245.0,122.5389,122.5482,122.2524,122.2894,10245.0
2021-04-08 13:40:00,132.34,132.49,132.23,132.42,11218.0,122.2987,122.4373,122.197,122.3726,11218.0
2021-04-08 13:45:00,132.44,132.48,132.39,132.45,8259.0,122.3911,122.428,122.3449,122.4003,8259.0
2021-04-08 13:50:00,132.49,132.49,132.35,132.43,8804.0,122.4373,122.4373,122.3079,122.3818,8804.0
2021-04-08 13:55:00,132.46,132.53,132.41,132.41,10759.0,122.4095,122.4742,122.3633,122.3633,10759.0
2021-04-08 14:00:00,132.43,132.75,132.42,132.62,13644.0,122.3818,122.6775,122.3726,122.5574,13644.0
2021-04-08 14:05:00,132.61,132.63,132.53,132.54,6464.0,122.5482,122.5666,122.4742,122.4835,6464.0
2021-04-08 14:10:00,132.54,132.56,132.48,132.56,8075.0,122.4835,122.502,122.428,122.502,8075.0
2021-04-08 14:15:00,132.57,132.67,132.56,132.63,9777.0,122.5112,122.6036,122.502,122.5666,9777.0
2021-04-08 14:20:00,132.63,132.63,132.51,132.58,5812.0,122.5666,122.5666,122.4558,122.5204,5812.0
2021-04-08 14:25:00,132.58,132.7,132.54,132.65,14568.0,122.5204,122.6313,122.4835,122.5851,14568.0
2021-04-08 14:30:00,132.65,132.78,132.59,132.59,10945.0,122.5851,122.7053,122.5297,122.5297,10945.0
2021-04-08 14:35:00,132.59,132.63,132.53,132.55,13755.0,122.5297,122.5666,122.4742,122.4927,13755.0
2021-04-08 14:40:00,132.55,132.62,132.51,132.52,10040.0,122.4927,122.5574,122.4558,122.465,10040.0
2021-04-08 14:45:00,132.53,132.61,132.48,132.56,12693.0,122.4742,122.5482,122.428,122.502,12693.0
2021-04-08 14:50:00,132.55,132.69,132.54,132.69,13336.0,122.4927,122.6221,122.4835,122.6221,13336.0
2021-04-08 14:55:00,132.71,132.83,132.65,132.78,12079.0,122.6406,122.7515,122.5851,122.7053,12079.0
2021-04-08 15:00:00,132.78,132.95,132.77,132.83,13308.0,122.7053,122.8624,122.696,122.7515,13308.0
2021-04-08 15:05:00,132.84,132.94,132.75,132.94,17893.0,122.7607,122.8531,122.6775,122.8531,17893.0
2021-04-08 15:10:00,132.95,132.97,132.79,132.87,17129.0,122.8624,122.8809,122.7145,122.7884,17129.0
2021-04-08 15:15:00,132.9,133.02,132.83,132.94,24563.0,122.8162,122.9271,122.7515,122.8531,24563.0
2021-04-08 15:20:00,132.95,133.13,132.9,133.12,18739.0,122.8624,123.0287,122.8162,123.0195,18739.0
2021-04-08 15:25:00,133.14,133.2,133.03,133.18,16674.0,123.038,123.0934,122.9363,123.0749,16674.0
2021-04-08 15:30:00,133.18,133.23,133.09,133.13,30592.0,123.0749,123.1211,122.9917,123.0287,30592.0
2021-04-08 15:35:00,133.14,133.19,133.03,133.17,19450.0,123.038,123.0842,122.9363,123.0657,19450.0
2021-04-08 15:40:00,133.19,133.23,132.92,133.02,21845.0,123.0842,123.1211,122.8346,122.9271,21845.0
2021-04-08 15:45:00,133.0,133.01,132.88,132.95,21467.0,122.9086,122.9178,122.7977,122.8624,21467.0
2021-04-08 15:50:00,132.98,133.04,132.81,132.9,39940.0,122.8901,122.9455,122.733,122.8162,39940.0
2021-04-08 15:55:00,132.9,132.96,132.65,132.74,109641.0,122.8162,122.8716,122.5851,122.6683,109641.0
2021-04-09 09:30:00,134.0,134.02,133.19,133.88,52084.0,123.8327,123.8512,123.0842,123.7218,52084.0
2021-04-09 09:35:00,133.92,134.45,133.85,134.05,22875.0,123.7588,124.2486,123.6941,123.8789,22875.0
2021-04-09 09:40:00,134.05,134.38,133.66,133.66,23396.0,123.8789,124.1839,123.5185,123.5185,23396.0
2021-04-09 09:45:00,133.73,133.77,133.32,133.37,13011.0,123.5832,123.6202,123.2043,123.2505,13011.0
2021-04-09 09:50:00,133.42,133.68,133.34,133.4,15457.0,123.2967,123.537,123.2228,123.2782,15457.0
2021-04-09 09:55:00,133.36,133.43,133.15,133.16,11278.0,123.2413,123.3059,123.0472,123.0564,11278.0
2021-04-09 10:00:00,133.15,133.24,132.95,133.13,13369.0,123.0472,123.1304,122.8624,123.0287,13369.0
2021-04-09 10:05:00,133.16,133.17,132.85,132.9,17733.0,123.0564,123.0657,122.77,122.8162,17733.0
2021-04-09 10:10:00,132.9,133.03,132.81,132.83,22473.0,122.8162,122.9363,122.733,122.7515,22473.0
2021-04-09 10:15:00,132.81,132.9,132.4,132.47,22721.0,122.733,122.8162,122.3541,122.4188,22721.0
2021-04-09 10:20:00,132.52,132.84,132.44,132.82,18803.0,122.465,122.7607,122.3911,122.7422,18803.0
2021-04-09 10:25:00,132.84,133.03,132.63,133.03,17689.0,122.7607,122.9363,122.5666,122.9363,17689.0
2021-04-09 10:30:00,132.96,133.06,132.82,132.95,16038.0,122.8716,122.964,122.7422,122.8624,16038.0
2021-04-09 10:35:00,132.9,133.1,132.82,133.08,18332.0,122.8162,123.001,122.7422,122.9825,18332.0
2021-04-09 10:40:00,133.06,133.08,132.87,132.92,11342.0,122.964,122.9825,122.7884,122.8346,11342.0
2021-04-09 10:45:00,132.9,133.37,132.9,133.31,27706.0,122.8162,123.2505,122.8162,123.1951,27706.0
2021-04-09 10:50:00,133.27,133.34,133.03,133.04,15621.0,123.1581,123.2228,122.9363,122.9455,15621.0
2021-04-09 10:55:00,133.07,133.11,132.88,133.01,12950.0,122.9733,123.0102,122.7977,122.9178,12950.0
2021-04-09 11:00:00,133.04,133.42,133.04,133.41,12469.0,122.9455,123.2967,122.9455,123.2875,12469.0
2021-04-09 11:05:00,133.4,133.43,133.22,133.22,16955.0,123.2782,123.3059,123.1119,123.1119,16955.0
2021-04-09 11:10:00,133.26,133.42,133.23,133.35,27833.0,123.1488,123.2967,123.1211,123.232,27833.0
2021-04-09 11:15:00,133.38,133.51,133.28,133.38,17076.0,123.2597,123.3799,123.1673,123.2597,17076.0
2021-04-09 11:20:00,133.38,133.46,133.19,133.24,17640.0,123.2597,123.3337,123.0842,123.1304,17640.0
2021-04-09 11:25:00,133.25,133.32,133.16,133.19,18508.0,123.1396,123.2043,123.0564,123.0842,18508.0
2021-04-09 11:30:00,133.18,133.3,133.09,133.09,7707.0,123.0749,123.1858,122.9917,122.9917,7707.0
2021-04-09 11:35:00,133.05,133.27,133.05,133.2,8691.0,122.9548,123.1581,122.9548,123.0934,8691.0
2021-04-09 11:40:00,133.21,133.22,133.06,133.2,5752.0,123.1026,123.1119,122.964,123.0934,5752.0
2021-04-09 11:45:00,133.24,133.46,133.24,133.43,11740.0,123.1304,123.3337,123.1304,123.3059,11740.0
2021-04-09 11:50:00,133.45,133.46,133.34,133.39,22475.0,123.3244,123.3337,123.2228,123.269,22475.0
2021-04-09 11:55:00,133.36,133.38,133.27,133.34,12232.0,123.2413,123.2597,123.1581,123.2228,12232.0
2021-04-09 12:00:00,133.33,133.34,133.26,133.28,10162.0,123.2135,123.2228,123.1488,123.1673,10162.0
2021-04-09 12:05:00,133.29,133.39,133.27,133.34,9589.0,123.1766,123.269,123.1581,123.2228,9589.0
2021-04-09 12:10:00,133.33,133.55,133.33,133.54,9712.0,123.2135,123.4168,123.2135,123.4076,9712.0
2021-04-09 12:15:00,133.55,133.62,133.49,133.58,9633.0,123.4168,123.4815,123.3614,123.4446,9633.0
2021-04-09 12:20:00,133.58,133.68,133.55,133.59,9265.0,123.4446,123.537,123.4168,123.4538,9265.0
2021-04-09 12:25:00,133.61,133.62,133.49,133.51,6657.0,123.4723,123.4815,123.3614,123.3799,6657.0
2021-04-09 12:30:00,133.52,133.58,133.47,133.57,5807.0,123.3891,123.4446,123.3429,123.4353,5807.0
2021-04-09 12:35:00,133.63,133.78,133.63,133.73,6883.0,123.4908,123.6294,123.4908,123.5832,6883.0
2021-04-09 12:40:00,133.71,133.89,133.7,133.89,5550.0,123.5647,123.731,123.5555,123.731,5550.0
2021-04-09 12:45:00,133.9,133.96,133.75,133.76,10621.0,123.7403,123.7957,123.6017,123.6109,10621.0
2021-04-09 12:50:00,133.74,133.78,133.64,133.69,6864.0,123.5924,123.6294,123.5,123.5462,6864.0
2021-04-09 12:55:00,133.73,133.75,133.65,133.67,6743.0,123.5832,123.6017,123.5093,123.5277,6743.0
2021-04-09 13:00:00,133.66,133.69,133.56,133.57,6313.0,123.5185,123.5462,123.4261,123.4353,6313.0
2021-04-09 13:05:00,133.57,133.66,133.45,133.54,6151.0,123.4353,123.5185,123.3244,123.4076,6151.0
2021-04-09 13:10:00,133.53,133.69,133.49,133.61,6187.0,123.3984,123.5462,123.3614,123.4723,6187.0
2021-04-09 13:15:00,133.58,133.7,133.55,133.56,18919.0,123.4446,123.5555,123.4168,123.4261,18919.0
2021-04-09 13:20:00,133.55,133.55,133.47,133.54,6899.0,123.4168,123.4168,123.3429,123.4076,6899.0
2021-04-09 13:25:00,133.56,133.56,133.46,133.5,6236.0,123.4261,123.4261,123.3337,123.3706,6236.0
2021-04-09 13:30:00,133.48,133.54,133.39,133.5,7547.0,123.3522,123.4076,123.269,123.3706,7547.0
2021-04-09 13:35:00,133.53,133.61,133.51,133.58,8666.0,123.3984,123.4723,123.3799,123.4446,8666.0
2021-04-09 13:40:00,133.59,133.65,133.5,133.58,6775.0,123.4538,123.5093,123.3706,123.4446,6775.0
2021-04-09 13:45:00,133.57,133.74,133.57,133.7,5350.0,123.4353,123.5924,123.4353,123.5555,5350.0
2021-04-09 13:50:00,133.72,133.76,133.61,133.64,10841.0,123.5739,123.6109,123.4723,123.5,10841.0
2021-04-09 13:55:00,133.63,133.65,133.47,133.47,8282.0,123.4908,123.5093,123.3429,123.3429,8282.0
2021-04-09 14:00:00,133.47,133.52,133.41,133.41,8132.0,123.3429,123.3891,123.2875,123.2875,8132.0
2021-04-09 14:05:00,133.38,133.39,133.12,133.2,11069.0,123.2597,123.269,123.0195,123.0934,11069.0
2021-04-09 14:10:00,133.23,133.24,133.13,133.19,8304.0,123.1211,123.1304,123.0287,123.0842,8304.0
2021-04-09 14:15:00,133.2,133.32,133.16,133.29,4687.0,123.0934,123.2043,123.0564,123.1766,4687.0
2021-04-09 14:20:00,133.3,133.33,133.18,133.22,15036.0,123.1858,123.2135,123.0749,123.1119,15036.0
2021-04-09 14:25:00,133.21,133.24,133.08,133.16,8184.0,123.1026,123.1304,122.9825,123.0564,8184.0
2021-04-09 14:30:00,133.2,133.21,133.1,133.17,8290.0,123.0934,123.1026,123.001,123.0657,8290.0
2021-04-09 14:35:00,133.17,133.33,133.16,133.33,9864.0,123.0657,123.2135,123.0564,123.2135,9864.0
2021-04-09 14:40:00,133.34,133.48,133.32,133.4,15137.0,123.2228,123.3522,123.2043,123.2782,15137.0
2021-04-09 14:45:00,133.39,133.44,133.32,133.39,11849.0,123.269,123.3152,123.2043,123.269,11849.0
2021-04-09 14:50:00,133.39,133.41,133.22,133.3,14233.0,123.269,123.2875,123.1119,123.1858,14233.0
2021-04-09 14:55:00,133.29,133.33,133.2,133.25,18853.0,123.1766,123.2135,123.0934,123.1396,18853.0
2021-04-09 15:00:00,133.25,133.33,133.17,133.17,12960.0,123.1396,123.2135,123.0657,123.0657,12960.0
2021-04-09 15:05:00,133.19,133.2,133.11,133.17,14553.0,123.0842,123.0934,123.0102,123.0657,14553.0
2021-04-09 15:10:00,133.17,133.2,133.1,133.17,8573.0,123.0657,123.0934,123.001,123.0657,8573.0
2021-04-09 15:15:00,133.17,133.25,133.14,133.23,11492.0,123.0657,123.1396,123.038,123.1211,11492.0
2021-04-09 15:20:00,133.22,133.46,133.22,133.45,17925.0,123.1119,123.3337,123.1119,123.3244,17925.0
2021-04-09 15:25:00,133.48,133.75,133.48,133.74,27490.0,123.3522,123.6017,123.3522,123.5924,27490.0
2021-04-09 15:30:00,133.74,133.9,133.74,133.77,26229.0,123.5924,123.7403,123.5924,123.6202,26229.0
2021-04-09 15:35:00,133.78,133.9,133.78,133.79,31684.0,123.6294,123.7403,123.6294,123.6386,31684.0
2021-04-09 15:40:00,133.79,133.82,133.64,133.64,18511.0,123.6386,123.6664,123.5,123.5,18511.0
2021-04-09 15:45:00,133.65,133.88,133.65,133.79,38099.0,123.5093,123.7218,123.5093,123.6386,38099.0
2021-04-09 15:50:00,133.82,134.14,133.8,134.12,73856.0,123.6664,123.9621,123.6479,123.9436,73856.0
2021-04-09 15:55:00,134.12,134.22,134.02,134.17,90372.0,123.9436,124.036,123.8512,123.9898,90372.0
2021-04-12 09:30:00,133.72,134.26,133.03,133.86,70021.0,123.5739,124.073,122.9363,123.7033,70021.0
2021-04-12 09:35:00,133.9,134.01,133.22,133.32,32173.0,123.7403,123.8419,123.1119,123.2043,32173.0
2021-04-12 09:40:00,133.32,133.82,133.32,133.72,28164.0,123.2043,123.6664,123.2043,123.5739,28164.0
2021-04-12 09:45:00,133.74,133.92,133.26,133.77,29483.0,123.5924,123.7588,123.1488,123.6202,29483.0
2021-04-12 09:50:00,133.79,133.89,133.42,133.58,19961.0,123.6386,123.731,123.2967,123.4446,19961.0
2021-04-12 09:55:00,133.58,133.58,132.86,133.08,27983.0,123.4446,123.4446,122.7792,122.9825,27983.0
2021-04-12 10:00:00,133.07,133.44,132.93,133.31,25244.0,122.9733,123.3152,122.8439,123.1951,25244.0
2021-04-12 10:05:00,133.31,133.84,133.1,133.77,22059.0,123.1951,123.6848,123.001,123.6202,22059.0
2021-04-12 10:10:00,133.82,133.89,133.45,133.56,19088.0,123.6664,123.731,123.3244,123.4261,19088.0
2021-04-12 10:15:00,133.62,133.8,133.44,133.8,13892.0,123.4815,123.6479,123.3152,123.6479,13892.0
2021-04-12 10:20:00,133.82,134.17,133.75,134.14,14091.0,123.6664,123.9898,123.6017,123.9621,14091.0
2021-04-12 10:25:00,134.15,134.24,134.04,134.07,13970.0,123.9713,124.0545,123.8697,123.8974,13970.0
2021-04-12 10:30:00,134.12,134.13,133.93,134.11,6201.0,123.9436,123.9528,123.768,123.9344,6201.0
2021-04-12 10:35:00,134.14,134.25,134.0,134.16,13426.0,123.9621,124.0637,123.8327,123.9806,13426.0
2021-04-12 10:40:00,134.16,134.18,133.88,133.94,17864.0,123.9806,123.999,123.7218,123.7773,17864.0
2021-04-12 10:45:00,133.84,133.87,133.64,133.77,41001.0,123.6848,123.7126,123.5,123.6202,41001.0
2021-04-12 10:50:00,133.84,134.17,133.84,133.98,11162.0,123.6848,123.9898,123.6848,123.8142,11162.0
2021-04-12 10:55:00,133.95,134.1,133.85,134.1,10525.0,123.7865,123.9251,123.6941,123.9251,10525.0
2021-04-12 11:00:00,134.09,134.11,133.76,133.83,11405.0,123.9159,123.9344,123.6109,123.6756,11405.0
2021-04-12 11:05:00,133.8,133.8,133.52,133.58,9147.0,123.6479,123.6479,123.3891,123.4446,9147.0
2021-04-12 11:10:00,133.57,133.85,133.57,133.75,10687.0,123.4353,123.6941,123.4353,123.6017,10687.0
2021-04-12 11:15:00,133.81,134.07,133.8,134.02,10147.0,123.6571,123.8974,123.6479,123.8512,10147.0
2021-04-12 11:20:00,134.02,134.02,133.8,133.9,13427.0,123.8512,123.8512,123.6479,123.7403,13427.0
2021-04-12 11:25:00,133.9,133.98,133.81,133.92,12290.0,123.7403,123.8142,123.6571,123.7588,12290.0
2021-04-12 11:30:00,133.92,134.02,133.73,133.78,9477.0,123.7588,123.8512,123.5832,123.6294,9477.0
2021-04-12 11:35:00,133.79,133.88,133.66,133.88,12885.0,123.6386,123.7218,123.5185,123.7218,12885.0
2021-04-12 11:40:00,133.91,134.11,133.84,134.09,12836.0,123.7495,123.9344,123.6848,123.9159,12836.0
2021-04-12 11:45:00,134.11,134.26,134.11,134.19,9318.0,123.9344,124.073,123.9344,124.0083,9318.0
2021-04-12 11:50:00,134.25,134.54,134.22,134.51,29745.0,124.0637,124.3317,124.036,124.304,29745.0
2021-04-12 11:55:00,134.54,134.63,134.5,134.54,10800.0,124.3317,124.4149,124.2948,124.3317,10800.0
2021-04-12 12:00:00,134.51,134.55,134.17,134.2,10214.0,124.304,124.341,123.9898,124.0175,10214.0
2021-04-12 12:05:00,134.19,134.27,134.05,134.2,8407.0,124.0083,124.0822,123.8789,124.0175,8407.0
2021-04-12 12:10:00,134.23,134.26,134.12,134.14,10604.0,124.0452,124.073,123.9436,123.9621,10604.0
2021-04-12 12:15:00,134.14,134.2,134.01,134.1,10128.0,123.9621,124.0175,123.8419,123.9251,10128.0
2021-04-12 12:20:00,134.15,134.23,134.0,134.2,10621.0,123.9713,124.0452,123.8327,124.0175,10621.0
2021-04-12 12:25:00,134.21,134.27,134.11,134.22,5600.0,124.0268,124.0822,123.9344,124.036,5600.0
2021-04-12 12:30:00,134.19,134.43,134.19,134.43,12427.0,124.0083,124.2301,124.0083,124.2301,12427.0
2021-04-12 12:35:00,134.4,134.52,134.35,134.47,5856.0,124.2023,124.3132,124.1561,124.267,5856.0
2021-04-12 12:40:00,134.47,134.6,134.41,134.56,7723.0,124.267,124.3872,124.2116,124.3502,7723.0
2021-04-12 12:45:00,134.57,134.57,134.43,134.52,22661.0,124.3595,124.3595,124.2301,124.3132,22661.0
2021-04-12 12:50:00,134.52,134.53,134.41,134.43,7310.0,124.3132,124.3225,124.2116,124.2301,7310.0
2021-04-12 12:55:00,134.46,134.53,134.42,134.46,6555.0,124.2578,124.3225,124.2208,124.2578,6555.0
2021-04-12 13:00:00,134.44,134.45,134.26,134.33,7118.0,124.2393,124.2486,124.073,124.1377,7118.0
2021-04-12 13:05:00,134.34,134.36,134.16,134.22,4567.0,124.1469,124.1654,123.9806,124.036,4567.0
2021-04-12 13:10:00,134.2,134.2,134.05,134.1,7475.0,124.0175,124.0175,123.8789,123.9251,7475.0
2021-04-12 13:15:00,134.09,134.21,134.08,134.13,6645.0,123.9159,124.0268,123.9066,123.9528,6645.0
2021-04-12 13:20:00,134.17,134.24,134.1,134.17,7662.0,123.9898,124.0545,123.9251,123.9898,7662.0
2021-04-12 13:25:00,134.17,134.17,134.05,134.06,4065.0,123.9898,123.9898,123.8789,123.8881,4065.0
2021-04-12 13:30:00,134.06,134.2,134.06,134.15,7132.0,123.8881,124.0175,123.8881,123.9713,7132.0
2021-04-12 13:35:00,134.13,134.25,134.13,134.15,9329.0,123.9528,124.0637,123.9528,123.9713,9329.0
2021-04-12 13:40:00,134.13,134.17,134.07,134.09,7017.0,123.9528,123.9898,123.8974,123.9159,7017.0
2021-04-12 13:45:00,134.09,134.11,133.97,134.0,15280.0,123.9159,123.9344,123.805,123.8327,15280.0
2021-04-12 13:50:00,133.99,134.02,133.89,133.94,10887.0,123.8235,123.8512,123.731,123.7773,10887.0
2021-04-12 13:55:00,133.92,133.93,133.79,133.82,7449.0,123.7588,123.768,123.6386,123.6664,7449.0
2021-04-12 14:00:00,133.84,133.92,133.75,133.79,13972.0,123.6848,123.7588,123.6017,123.6386,13972.0
2021-04-12 14:05:00,133.8,133.86,133.72,133.81,15035.0,123.6479,123.7033,123.5739,123.6571,15035.0
2021-04-12 14:10:00,133.84,133.97,133.83,133.91,6268.0,123.6848,123.805,123.6756,123.7495,6268.0
2021-04-12 14:15:00,133.91,133.96,133.85,133.92,15042.0,123.7495,123.7957,123.6941,123.7588,15042.0
2021-04-12 14:20:00,133.87,133.96,133.87,133.92,11238.0,123.7126,123.7957,123.7126,123.7588,11238.0
2021-04-12 14:25:00,133.93,133.95,133.85,133.92,10997.0,123.768,123.7865,123.6941,123.7588,10997.0
2021-04-12 14:30:00,133.95,133.97,133.85,133.89,14063.0,123.7865,123.805,123.6941,123.731,14063.0
2021-04-12 14:35:00,133.89,134.11,133.86,134.09,15833.0,123.731,123.9344,123.7033,123.9159,15833.0
2021-04-12 14:40:00,134.08,134.11,133.96,134.02,14345.0,123.9066,123.9344,123.7957,123.8512,14345.0
2021-04-12 14:45:00,133.99,134.05,133.98,133.98,10629.0,123.8235,123.8789,123.8142,123.8142,10629.0
2021-04-12 14:50:00,133.97,133.97,133.82,133.9,12525.0,123.805,123.805,123.6664,123.7403,12525.0
2021-04-12 14:55:00,133.89,133.97,133.84,133.95,7752.0,123.731,123.805,123.6848,123.7865,7752.0
2021-04-12 15:00:00,133.96,133.97,133.86,133.9,11344.0,123.7957,123.805,123.7033,123.7403,11344.0
2021-04-12 15:05:00,133.9,133.96,133.85,133.91,8405.0,123.7403,123.7957,123.6941,123.7495,8405.0
2021-04-12 15:10:00,133.91,133.94,133.8,133.85,11039.0,123.7495,123.7773,123.6479,123.6941,11039.0
2021-04-12 15:15:00,133.85,133.9,133.76,133.87,9693.0,123.6941,123.7403,123.6109,123.7126,9693.0
2021-04-12 15:20:00,133.83,134.14,133.83,134.1,15709.0,123.6756,123.9621,123.6756,123.9251,15709.0
2021-04-12 15:25:00,134.1,134.15,134.08,134.1,11284.0,123.9251,123.9713,123.9066,123.9251,11284.0
2021-04-12 15:30:00,134.1,134.18,134.08,134.16,19791.0,123.9251,123.999,123.9066,123.9806,19791.0
2021-04-12 15:35:00,134.16,134.33,134.16,134.3,27317.0,123.9806,124.1377,123.9806,124.1099,27317.0
2021-04-12 15:40:00,134.3,134.38,134.24,134.35,21389.0,124.1099,124.1839,124.0545,124.1561,21389.0
2021-04-12 15:45:00,134.35,134.38,134.19,134.28,51291.0,124.1561,124.1839,124.0083,124.0915,51291.0
2021-04-12 15:50:00,134.3,134.43,134.23,134.39,42440.0,124.1099,124.2301,124.0452,124.1931,42440.0
2021-04-12 15:55:00,134.39,134.41,134.12,134.21,116654.0,124.1931,124.2116,123.9436,124.0268,116654.0
2021-04-13 09:30:00,133.63,133.8,132.98,132.98,61244.0,123.4908,123.6479,122.8901,122.8901,61244.0
2021-04-13 09:35:00,132.98,133.06,132.16,132.2,42652.0,122.8901,122.964,122.1323,122.1693,42652.0
2021-04-13 09:40:00,132.16,132.19,131.71,131.97,44009.0,122.1323,122.16,121.7165,121.9567,44009.0
2021-04-13 09:45:00,132.0,132.0,131.42,131.59,27424.0,121.9844,121.9844,121.4485,121.6056,27424.0
2021-04-13 09:50:00,131.58,132.13,131.38,131.91,19490.0,121.5963,122.1046,121.4115,121.9013,19490.0
2021-04-13 09:55:00,131.91,132.3,131.82,132.25,19104.0,121.9013,122.2617,121.8181,122.2155,19104.0
2021-04-13 10:00:00,132.24,132.67,132.19,132.6,31189.0,122.2062,122.6036,122.16,122.5389,31189.0
2021-04-13 10:05:00,132.58,132.58,131.97,132.03,24594.0,122.5204,122.5204,121.9567,122.0122,24594.0
2021-04-13 10:10:00,132.16,132.51,132.03,132.41,22992.0,122.1323,122.4558,122.0122,122.3633,22992.0
2021-04-13 10:15:00,132.41,132.6,132.26,132.58,17617.0,122.3633,122.5389,122.2247,122.5204,17617.0
2021-04-13 10:20:00,132.59,132.91,132.55,132.84,28466.0,122.5297,122.8254,122.4927,122.7607,28466.0
2021-04-13 10:25:00,132.82,132.88,132.67,132.74,20903.0,122.7422,122.7977,122.6036,122.6683,20903.0
2021-04-13 10:30:00,132.78,133.05,132.66,132.88,24629.0,122.7053,122.9548,122.5944,122.7977,24629.0
2021-04-13 10:35:00,132.87,132.96,132.61,132.61,22884.0,122.7884,122.8716,122.5482,122.5482,22884.0
2021-04-13 10:40:00,132.63,133.22,132.62,133.19,12137.0,122.5666,123.1119,122.5574,123.0842,12137.0
2021-04-13 10:45:00,133.27,133.39,133.14,133.36,15901.0,123.1581,123.269,123.038,123.2413,15901.0
2021-04-13 10:50:00,133.29,133.34,133.09,133.27,12225.0,123.1766,123.2228,122.9917,123.1581,12225.0
2021-04-13 10:55:00,133.29,133.32,133.02,133.12,23460.0,123.1766,123.2043,122.9271,123.0195,23460.0
2021-04-13 11:00:00,133.24,133.36,133.17,133.22,15299.0,123.1304,123.2413,123.0657,123.1119,15299.0
2021-04-13 11:05:00,133.25,133.38,133.15,133.24,20558.0,123.1396,123.2597,123.0472,123.1304,20558.0
2021-04-13 11:10:00,133.23,133.5,133.18,133.36,16610.0,123.1211,123.3706,123.0749,123.2413,16610.0
2021-04-13 11:15:00,133.34,133.48,133.3,133.48,21216.0,123.2228,123.3522,123.1858,123.3522,21216.0
2021-04-13 11:20:00,133.48,133.58,133.29,133.3,19162.0,123.3522,123.4446,123.1766,123.1858,19162.0
2021-04-13 11:25:00,133.31,133.56,133.29,133.4,14593.0,123.1951,123.4261,123.1766,123.2782,14593.0
2021-04-13 11:30:00,133.43,133.46,133.32,133.4,6706.0,123.3059,123.3337,123.2043,123.2782,6706.0
2021-04-13 11:35:00,133.43,133.45,133.23,133.23,10293.0,123.3059,123.3244,123.1211,123.1211,10293.0
2021-04-13 11:40:00,133.17,133.24,133.11,133.2,12429.0,123.0657,123.1304,123.0102,123.0934,12429.0
2021-04-13 11:45:00,133.19,133.31,133.19,133.23,9692.0,123.0842,123.1951,123.0842,123.1211,9692.0
2021-04-13 11:50:00,133.25,133.39,133.18,133.31,9881.0,123.1396,123.269,123.0749,123.1951,9881.0
2021-04-13 11:55:00,133.31,133.32,133.13,133.14,8410.0,123.1951,123.2043,123.0287,123.038,8410.0
2021-04-13 12:00:00,133.15,133.29,133.15,133.25,7883.0,123.0472,123.1766,123.0472,123.1396,7883.0
2021-04-13 12:05:00,133.22,133.27,133.18,133.27,9883.0,123.1119,123.1581,123.0749,123.1581,9883.0
2021-04-13 12:10:00,133.25,133.25,132.98,133.01,8556.0,123.1396,123.1396,122.8901,122.9178,8556.0
2021-04-13 12:15:00,133.03,133.2,133.03,133.18,7798.0,122.9363,123.0934,122.9363,123.0749,7798.0
2021-04-13 12:20:00,133.18,133.2,133.03,133.03,9130.0,123.0749,123.0934,122.9363,122.9363,9130.0
2021-04-13 12:25:00,133.04,133.07,132.78,132.83,9405.0,122.9455,122.9733,122.7053,122.7515,9405.0
2021-04-13 12:30:00,132.82,132.82,132.6,132.6,6686.0,122.7422,122.7422,122.5389,122.5389,6686.0
2021-04-13 12:35:00,132.59,132.6,132.37,132.39,7749.0,122.5297,122.5389,122.3264,122.3449,7749.0
2021-04-13 12:40:00,132.4,132.44,132.19,132.2,9594.0,122.3541,122.3911,122.16,122.1693,9594.0
2021-04-13 12:45:00,132.19,132.25,131.95,131.99,30545.0,122.16,122.2155,121.9382,121.9752,30545.0
2021-04-13 12:50:00,131.99,132.17,131.97,132.16,11834.0,121.9752,122.1416,121.9567,122.1323,11834.0
2021-04-13 12:55:00,132.14,132.16,131.97,132.09,9961.0,122.1138,122.1323,121.9567,122.0676,9961.0
2021-04-13 13:00:00,132.06,132.06,131.82,131.99,9795.0,122.0399,122.0399,121.8181,121.9752,9795.0
2021-04-13 13:05:00,132.05,132.2,132.03,132.1,9776.0,122.0307,122.1693,122.0122,122.0769,9776.0
2021-04-13 13:10:00,132.09,132.18,132.04,132.18,8542.0,122.0676,122.1508,122.0214,122.1508,8542.0
2021-04-13 13:15:00,132.17,132.17,132.02,132.06,8482.0,122.1416,122.1416,122.0029,122.0399,8482.0
2021-04-13 13:20:00,132.08,132.15,132.0,132.15,10335.0,122.0584,122.1231,121.9844,122.1231,10335.0
2021-04-13 13:25:00,132.15,132.21,132.1,132.21,7936.0,122.1231,122.1785,122.0769,122.1785,7936.0
2021-04-13 13:30:00,132.23,132.38,132.23,132.36,11400.0,122.197,122.3356,122.197,122.3171,11400.0
2021-04-13 13:35:00,132.36,132.51,132.31,132.47,9121.0,122.3171,122.4558,122.2709,122.4188,9121.0
2021-04-13 13:40:00,132.48,132.49,132.43,132.45,10165.0,122.428,122.4373,122.3818,122.4003,10165.0
2021-04-13 13:45:00,132.46,132.46,132.18,132.23,11987.0,122.4095,122.4095,122.1508,122.197,11987.0
2021-04-13 13:50:00,132.26,132.38,132.26,132.29,8521.0,122.2247,122.3356,122.2247,122.2524,8521.0
2021-04-13 13:55:00,132.31,132.43,132.31,132.41,9165.0,122.2709,122.3818,122.2709,122.3633,9165.0
2021-04-13 14:00:00,132.43,132.91,132.43,132.89,15010.0,122.3818,122.8254,122.3818,122.8069,15010.0
2021-04-13 14:05:00,132.88,133.03,132.86,132.93,6851.0,122.7977,122.9363,122.7792,122.8439,6851.0
2021-04-13 14:10:00,132.93,133.06,132.91,133.06,14110.0,122.8439,122.964,122.8254,122.964,14110.0
2021-04-13 14:15:00,133.06,133.09,132.91,132.96,7625.0,122.964,122.9917,122.8254,122.8716,7625.0
2021-04-13 14:20:00,132.95,133.06,132.94,133.03,10419.0,122.8624,122.964,122.8531,122.9363,10419.0
2021-04-13 14:25:00,132.99,133.16,132.95,132.97,8772.0,122.8993,123.0564,122.8624,122.8809,8772.0
2021-04-13 14:30:00,132.99,133.1,132.93,132.95,9818.0,122.8993,123.001,122.8439,122.8624,9818.0
2021-04-13 14:35:00,132.92,132.94,132.78,132.84,12520.0,122.8346,122.8531,122.7053,122.7607,12520.0
2021-04-13 14:40:00,132.84,133.0,132.84,132.97,10272.0,122.7607,122.9086,122.7607,122.8809,10272.0
2021-04-13 14:45:00,132.96,132.97,132.85,132.94,9334.0,122.8716,122.8809,122.77,122.8531,9334.0
2021-04-13 14:50:00,132.94,133.02,132.86,132.86,8511.0,122.8531,122.9271,122.7792,122.7792,8511.0
2021-04-13 14:55:00,132.87,133.1,132.85,132.9,11160.0,122.7884,123.001,122.77,122.8162,11160.0
2021-04-13 15:00:00,132.9,133.22,132.9,133.18,14052.0,122.8162,123.1119,122.8162,123.0749,14052.0
2021-04-13 15:05:00,133.19,133.38,133.18,133.33,10976.0,123.0842,123.2597,123.0749,123.2135,10976.0
2021-04-13 15:10:00,133.33,133.38,133.26,133.3,11989.0,123.2135,123.2597,123.1488,123.1858,11989.0
2021-04-13 15:15:00,133.32,133.34,133.11,133.15,13004.0,123.2043,123.2228,123.0102,123.0472,13004.0
2021-04-13 15:20:00,133.17,133.27,133.06,133.1,9359.0,123.0657,123.1581,122.964,123.001,9359.0
2021-04-13 15:25:00,133.12,133.21,133.11,133.15,10390.0,123.0195,123.1026,123.0102,123.0472,10390.0
2021-04-13 15:30:00,133.17,133.21,133.04,133.14,19358.0,123.0657,123.1026,122.9455,123.038,19358.0
2021-04-13 15:35:00,133.12,133.23,133.02,133.14,28541.0,123.0195,123.1211,122.9271,123.038,28541.0
2021-04-13 15:40:00,133.17,133.23,132.91,132.97,31702.0,123.0657,123.1211,122.8254,122.8809,31702.0
2021-04-13 15:45:00,132.96,133.15,132.92,133.09,24575.0,122.8716,123.0472,122.8346,122.9917,24575.0
2021-04-13 15:50:00,133.11,133.16,132.94,132.99,44276.0,123.0102,123.0564,122.8531,122.8993,44276.0
2021-04-13 15:55:00,133.01,133.08,132.67,132.67,125826.0,122.9178,122.9825,122.6036,122.6036,125826.0
2021-04-14 09:30:00,132.54,133.81,132.32,133.52,52042.0,122.4835,123.6571,122.2802,123.3891,52042.0
2021-04-14 09:35:00,133.64,134.38,133.64,134.25,25583.0,123.5,124.1839,123.5,124.0637,25583.0
2021-04-14 09:40:00,134.33,134.66,133.92,134.01,26575.0,124.1377,124.4426,123.7588,123.8419,26575.0
2021-04-14 09:45:00,134.05,134.35,133.94,134.08,41049.0,123.8789,124.1561,123.7773,123.9066,41049.0
2021-04-14 09:50:00,134.07,134.79,134.07,134.65,27916.0,123.8974,124.5628,123.8974,124.4334,27916.0
2021-04-14 09:55:00,134.73,135.46,134.73,135.12,115923.0,124.5073,125.1819,124.5073,124.8677,115923.0
2021-04-14 10:00:00,135.15,135.33,134.95,135.23,35146.0,124.8954,125.0618,124.7106,124.9694,35146.0
2021-04-14 10:05:00,135.18,135.58,135.18,135.49,26408.0,124.9232,125.2928,124.9232,125.2096,26408.0
2021-04-14 10:10:00,135.52,135.66,135.19,135.56,36032.0,125.2374,125.3667,124.9324,125.2743,36032.0
2021-04-14 10:15:00,135.55,135.58,135.26,135.33,22452.0,125.2651,125.2928,124.9971,125.0618,22452.0
2021-04-14 10:20:00,135.36,135.36,135.08,135.27,19814.0,125.0895,125.0895,124.8308,125.0063,19814.0
2021-04-14 10:25:00,135.29,135.29,134.98,135.17,27857.0,125.0248,125.0248,124.7383,124.9139,27857.0
2021-04-14 10:30:00,135.18,135.56,135.14,135.45,19454.0,124.9232,125.2743,124.8862,125.1727,19454.0
2021-04-14 10:35:00,135.47,135.53,135.3,135.44,18907.0,125.1912,125.2466,125.0341,125.1634,18907.0
2021-04-14 10:40:00,135.43,135.72,135.41,135.44,44234.0,125.1542,125.4222,125.1357,125.1634,44234.0
2021-04-14 10:45:00,135.44,135.89,135.43,135.78,65613.0,125.1634,125.5793,125.1542,125.4776,65613.0
2021-04-14 10:50:00,135.78,136.1,135.7,135.98,51845.0,125.4776,125.7734,125.4037,125.6625,51845.0
2021-04-14 10:55:00,135.99,136.1,135.83,135.93,23510.0,125.6717,125.7734,125.5238,125.6163,23510.0
2021-04-14 11:00:00,135.94,135.99,135.8,135.86,18695.0,125.6255,125.6717,125.4961,125.5516,18695.0
2021-04-14 11:05:00,135.87,136.1,135.71,136.09,12233.0,125.5608,125.7734,125.413,125.7641,12233.0
2021-04-14 11:10:00,136.09,136.32,136.01,136.27,28370.0,125.7641,125.9767,125.6902,125.9305,28370.0
2021-04-14 11:15:00,136.28,136.35,136.11,136.15,13531.0,125.9397,126.0044,125.7826,125.8196,13531.0
2021-04-14 11:20:00,136.15,136.24,136.03,136.16,17120.0,125.8196,125.9027,125.7087,125.8288,17120.0
2021-04-14 11:25:00,136.16,136.32,136.05,136.27,18830.0,125.8288,125.9767,125.7272,125.9305,18830.0
2021-04-14 11:30:00,136.25,136.33,136.19,136.33,11919.0,125.912,125.9859,125.8565,125.9859,11919.0
2021-04-14 11:35:00,136.38,136.45,136.3,136.35,14481.0,126.0321,126.0968,125.9582,126.0044,14481.0
2021-04-14 11:40:00,136.35,136.44,136.03,136.04,18230.0,126.0044,126.0876,125.7087,125.7179,18230.0
2021-04-14 11:45:00,136.07,136.29,136.04,136.27,13021.0,125.7456,125.9489,125.7179,125.9305,13021.0
2021-04-14 11:50:00,136.29,136.35,136.19,136.3,12820.0,125.9489,126.0044,125.8565,125.9582,12820.0
2021-04-14 11:55:00,136.28,136.32,136.12,136.16,9330.0,125.9397,125.9767,125.7918,125.8288,9330.0
2021-04-14 12:00:00,136.14,136.15,135.92,136.0,12988.0,125.8103,125.8196,125.607,125.6809,12988.0
2021-04-14 12:05:00,136.0,136.03,135.77,135.96,11062.0,125.6809,125.7087,125.4684,125.644,11062.0
2021-04-14 12:10:00,135.97,135.98,135.79,135.79,7799.0,125.6532,125.6625,125.4869,125.4869,7799.0
2021-04-14 12:15:00,135.72,135.88,135.71,135.88,10299.0,125.4222,125.5701,125.413,125.5701,10299.0
2021-04-14 12:20:00,135.89,136.08,135.81,136.04,20040.0,125.5793,125.7549,125.5054,125.7179,20040.0
2021-04-14 12:25:00,136.04,136.21,135.96,135.97,9587.0,125.7179,125.875,125.644,125.6532,9587.0
2021-04-14 12:30:00,135.98,135.98,135.82,135.85,9983.0,125.6625,125.6625,125.5146,125.5423,9983.0
2021-04-14 12:35:00,135.87,135.92,135.83,135.89,5910.0,125.5608,125.607,125.5238,125.5793,5910.0
2021-04-14 12:40:00,135.92,136.07,135.89,136.05,10812.0,125.607,125.7456,125.5793,125.7272,10812.0
2021-04-14 12:45:00,136.05,136.2,135.96,136.0,13554.0,125.7272,125.8658,125.644,125.6809,13554.0
2021-04-14 12:50:00,136.0,136.04,135.96,136.04,8922.0,125.6809,125.7179,125.644,125.7179,8922.0
2021-04-14 12:55:00,136.08,136.11,135.87,135.87,10998.0,125.7549,125.7826,125.5608,125.5608,10998.0
2021-04-14 13:00:00,135.88,135.9,135.64,135.69,13795.0,125.5701,125.5885,125.3483,125.3945,13795.0
2021-04-14 13:05:00,135.69,135.94,135.69,135.92,9844.0,125.3945,125.6255,125.3945,125.607,9844.0
2021-04-14 13:10:00,135.91,135.93,135.66,135.7,8754.0,125.5978,125.6163,125.3667,125.4037,8754.0
2021-04-14 13:15:00,135.69,135.81,135.63,135.79,7461.0,125.3945,125.5054,125.339,125.4869,7461.0
2021-04-14 13:20:00,135.81,135.94,135.8,135.93,6537.0,125.5054,125.6255,125.4961,125.6163,6537.0
2021-04-14 13:25:00,135.94,135.97,135.78,135.78,19888.0,125.6255,125.6532,125.4776,125.4776,19888.0
2021-04-14 13:30:00,135.78,135.8,135.6,135.64,13169.0,125.4776,125.4961,125.3113,125.3483,13169.0
2021-04-14 13:35:00,135.62,135.62,135.51,135.62,13949.0,125.3298,125.3298,125.2281,125.3298,13949.0
2021-04-14 13:40:00,135.62,135.75,135.62,135.72,16186.0,125.3298,125.4499,125.3298,125.4222,16186.0
2021-04-14 13:45:00,135.72,135.87,135.71,135.78,38020.0,125.4222,125.5608,125.413,125.4776,38020.0
2021-04-14 13:50:00,135.81,135.93,135.76,135.77,8094.0,125.5054,125.6163,125.4592,125.4684,8094.0
2021-04-14 13:55:00,135.79,135.83,135.22,135.37,16638.0,125.4869,125.5238,124.9601,125.0987,16638.0
2021-04-14 14:00:00,135.34,135.74,135.28,135.74,9920.0,125.071,125.4407,125.0156,125.4407,9920.0
2021-04-14 14:05:00,135.7,135.71,135.28,135.33,15376.0,125.4037,125.413,125.0156,125.0618,15376.0
2021-04-14 14:10:00,135.33,135.7,135.32,135.68,12033.0,125.0618,125.4037,125.0525,125.3852,12033.0
2021-04-14 14:15:00,135.7,135.75,135.47,135.63,14190.0,125.4037,125.4499,125.1912,125.339,14190.0
2021-04-14 14:20:00,135.63,135.94,135.62,135.93,15210.0,125.339,125.6255,125.3298,125.6163,15210.0
2021-04-14 14:25:00,135.96,136.0,135.83,135.88,20179.0,125.644,125.6809,125.5238,125.5701,20179.0
2021-04-14 14:30:00,135.9,135.94,135.58,135.59,12452.0,125.5885,125.6255,125.2928,125.3021,12452.0
2021-04-14 14:35:00,135.59,135.87,135.58,135.8,13008.0,125.3021,125.5608,125.2928,125.4961,13008.0
2021-04-14 14:40:00,135.8,136.04,135.8,135.99,14954.0,125.4961,125.7179,125.4961,125.6717,14954.0
2021-04-14 14:45:00,136.0,136.0,135.83,135.83,29371.0,125.6809,125.6809,125.5238,125.5238,29371.0
2021-04-14 14:50:00,135.82,135.9,135.76,135.84,14024.0,125.5146,125.5885,125.4592,125.5331,14024.0
2021-04-14 14:55:00,135.82,136.02,135.75,135.78,19133.0,125.5146,125.6994,125.4499,125.4776,19133.0
2021-04-14 15:00:00,135.76,135.76,135.38,135.61,23527.0,125.4592,125.4592,125.108,125.3205,23527.0
2021-04-14 15:05:00,135.56,135.72,135.53,135.6,15179.0,125.2743,125.4222,125.2466,125.3113,15179.0
2021-04-14 15:10:00,135.59,135.6,135.4,135.55,14539.0,125.3021,125.3113,125.1265,125.2651,14539.0
2021-04-14 15:15:00,135.54,135.73,135.51,135.67,15537.0,125.2559,125.4314,125.2281,125.376,15537.0
2021-04-14 15:20:00,135.67,135.78,135.49,135.77,20803.0,125.376,125.4776,125.2096,125.4684,20803.0
2021-04-14 15:25:00,135.81,135.96,135.79,135.96,27699.0,125.5054,125.644,125.4869,125.644,27699.0
2021-04-14 15:30:00,135.93,136.12,135.93,136.04,41864.0,125.6163,125.7918,125.6163,125.7179,41864.0
2021-04-14 15:35:00,136.03,136.04,135.75,135.85,33549.0,125.7087,125.7179,125.4499,125.5423,33549.0
2021-04-14 15:40:00,135.84,135.85,135.52,135.64,24949.0,125.5331,125.5423,125.2374,125.3483,24949.0
2021-04-14 15:45:00,135.65,135.66,135.45,135.49,42338.0,125.3575,125.3667,125.1727,125.2096,42338.0
2021-04-14 15:50:00,135.45,135.62,135.26,135.43,62978.0,125.1727,125.3298,124.9971,125.1542,62978.0
2021-04-14 15:55:00,135.43,135.89,135.37,135.82,194896.0,125.1542,125.5793,125.0987,125.5146,194896.0
2021-04-15 09:30:00,136.07,136.08,134.46,134.53,67542.0,125.7456,125.7549,124.2578,124.3225,67542.0
2021-04-15 09:35:00,134.48,134.78,134.17,134.23,41722.0,124.2763,124.5535,123.9898,124.0452,41722.0
2021-04-15 09:40:00,134.17,134.18,133.39,133.44,37980.0,123.9898,123.999,123.269,123.3152,37980.0
2021-04-15 09:45:00,133.54,133.72,133.21,133.27,34405.0,123.4076,123.5739,123.1026,123.1581,34405.0
2021-04-15 09:50:00,133.29,133.48,132.85,133.35,31754.0,123.1766,123.3522,122.77,123.232,31754.0
2021-04-15 09:55:00,133.41,133.79,133.36,133.59,29792.0,123.2875,123.6386,123.2413,123.4538,29792.0
2021-04-15 10:00:00,133.61,133.97,133.38,133.67,30090.0,123.4723,123.805,123.2597,123.5277,30090.0
2021-04-15 10:05:00,133.71,133.78,133.5,133.56,18042.0,123.5647,123.6294,123.3706,123.4261,18042.0
2021-04-15 10:10:00,133.56,134.15,133.51,134.1,23207.0,123.4261,123.9713,123.3799,123.9251,23207.0
2021-04-15 10:15:00,134.1,134.2,133.93,134.01,38285.0,123.9251,124.0175,123.768,123.8419,38285.0
2021-04-15 10:20:00,134.04,134.09,133.82,133.88,21533.0,123.8697,123.9159,123.6664,123.7218,21533.0
2021-04-15 10:25:00,133.89,134.0,133.82,133.87,26682.0,123.731,123.8327,123.6664,123.7126,26682.0
2021-04-15 10:30:00,133.87,134.2,133.87,134.13,27660.0,123.7126,124.0175,123.7126,123.9528,27660.0
2021-04-15 10:35:00,134.14,134.27,134.01,134.04,27359.0,123.9621,124.0822,123.8419,123.8697,27359.0
2021-04-15 10:40:00,134.0,134.48,133.95,134.46,27012.0,123.8327,124.2763,123.7865,124.2578,27012.0
2021-04-15 10:45:00,134.46,134.68,134.31,134.47,24956.0,124.2578,124.4611,124.1192,124.267,24956.0
2021-04-15 10:50:00,134.5,134.54,134.08,134.08,35690.0,124.2948,124.3317,123.9066,123.9066,35690.0
2021-04-15 10:55:00,134.07,134.4,134.07,134.36,25380.0,123.8974,124.2023,123.8974,124.1654,25380.0
2021-04-15 11:00:00,134.4,134.52,134.18,134.21,30148.0,124.2023,124.3132,123.999,124.0268,30148.0
2021-04-15 11:05:00,134.2,134.51,134.2,134.46,14940.0,124.0175,124.304,124.0175,124.2578,14940.0
2021-04-15 11:10:00,134.5,134.63,134.03,134.06,33889.0,124.2948,124.4149,123.8604,123.8881,33889.0
2021-04-15 11:15:00,134.03,134.11,133.89,134.01,24300.0,123.8604,123.9344,123.731,123.8419,24300.0
2021-04-15 11:20:00,134.01,134.13,133.92,134.13,27322.0,123.8419,123.9528,123.7588,123.9528,27322.0
2021-04-15 11:25:00,134.09,134.25,134.01,134.01,26954.0,123.9159,124.0637,123.8419,123.8419,26954.0
2021-04-15 11:30:00,134.01,134.14,133.91,134.11,27571.0,123.8419,123.9621,123.7495,123.9344,27571.0
2021-04-15 11:35:00,134.12,134.63,134.11,134.59,16954.0,123.9436,124.4149,123.9344,124.3779,16954.0
2021-04-15 11:40:00,134.6,134.74,134.53,134.56,20868.0,124.3872,124.5166,124.3225,124.3502,20868.0
2021-04-15 11:45:00,134.54,134.7,134.47,134.53,54040.0,124.3317,124.4796,124.267,124.3225,54040.0
2021-04-15 11:50:00,134.53,134.64,134.48,134.55,29346.0,124.3225,124.4241,124.2763,124.341,29346.0
2021-04-15 11:55:00,134.54,134.85,134.51,134.8,41052.0,124.3317,124.6182,124.304,124.572,41052.0
2021-04-15 12:00:00,134.81,134.92,134.76,134.92,14620.0,124.5812,124.6829,124.535,124.6829,14620.0
2021-04-15 12:05:00,134.93,135.38,134.93,135.36,15291.0,124.6921,125.108,124.6921,125.0895,15291.0
2021-04-15 12:10:00,135.36,135.47,135.3,135.33,15321.0,125.0895,125.1912,125.0341,125.0618,15321.0
2021-04-15 12:15:00,135.35,135.45,135.23,135.24,12636.0,125.0803,125.1727,124.9694,124.9786,12636.0
2021-04-15 12:20:00,135.25,135.37,135.18,135.29,17767.0,124.9879,125.0987,124.9232,125.0248,17767.0
2021-04-15 12:25:00,135.31,135.32,134.97,135.06,19919.0,125.0433,125.0525,124.7291,124.8123,19919.0
2021-04-15 12:30:00,135.07,135.14,134.94,135.08,15659.0,124.8215,124.8862,124.7014,124.8308,15659.0
2021-04-15 12:35:00,135.08,135.09,134.84,134.98,12061.0,124.8308,124.84,124.609,124.7383,12061.0
2021-04-15 12:40:00,134.97,135.02,134.83,134.86,8147.0,124.7291,124.7753,124.5997,124.6274,8147.0
2021-04-15 12:45:00,134.88,134.89,134.66,134.72,20687.0,124.6459,124.6552,124.4426,124.4981,20687.0
2021-04-15 12:50:00,134.72,134.74,134.63,134.63,16479.0,124.4981,124.5166,124.4149,124.4149,16479.0
2021-04-15 12:55:00,134.63,134.63,134.37,134.41,17661.0,124.4149,124.4149,124.1746,124.2116,17661.0
2021-04-15 13:00:00,134.42,134.42,134.14,134.21,21500.0,124.2208,124.2208,123.9621,124.0268,21500.0
2021-04-15 13:05:00,134.19,134.25,133.87,133.95,19988.0,124.0083,124.0637,123.7126,123.7865,19988.0
2021-04-15 13:10:00,133.97,134.0,133.78,133.79,15402.0,123.805,123.8327,123.6294,123.6386,15402.0
2021-04-15 13:15:00,133.78,133.88,133.61,133.69,26167.0,123.6294,123.7218,123.4723,123.5462,26167.0
2021-04-15 13:20:00,133.7,133.9,133.61,133.66,19933.0,123.5555,123.7403,123.4723,123.5185,19933.0
2021-04-15 13:25:00,133.65,133.78,133.6,133.65,20212.0,123.5093,123.6294,123.463,123.5093,20212.0
2021-04-15 13:30:00,133.68,133.84,133.6,133.83,24224.0,123.537,123.6848,123.463,123.6756,24224.0
2021-04-15 13:35:00,133.83,133.95,133.75,133.87,26977.0,123.6756,123.7865,123.6017,123.7126,26977.0
2021-04-15 13:40:00,133.87,134.03,133.7,133.73,28852.0,123.7126,123.8604,123.5555,123.5832,28852.0
2021-04-15 13:45:00,133.7,133.73,133.55,133.6,29735.0,123.5555,123.5832,123.4168,123.463,29735.0
2021-04-15 13:50:00,133.59,133.63,133.39,133.48,34129.0,123.4538,123.4908,123.269,123.3522,34129.0
2021-04-15 13:55:00,133.49,133.68,133.47,133.64,29448.0,123.3614,123.537,123.3429,123.5,29448.0
2021-04-15 14:00:00,133.63,134.23,133.63,134.23,30935.0,123.4908,124.0452,123.4908,124.0452,30935.0
2021-04-15 14:05:00,134.26,134.52,134.26,134.35,26360.0,124.073,124.3132,124.073,124.1561,26360.0
2021-04-15 14:10:00,134.31,134.39,134.13,134.34,19082.0,124.1192,124.1931,123.9528,124.1469,19082.0
2021-04-15 14:15:00,134.34,134.46,134.27,134.37,19830.0,124.1469,124.2578,124.0822,124.1746,19830.0
2021-04-15 14:20:00,134.37,134.54,134.37,134.41,19324.0,124.1746,124.3317,124.1746,124.2116,19324.0
2021-04-15 14:25:00,134.41,134.42,134.29,134.39,22418.0,124.2116,124.2208,124.1007,124.1931,22418.0
2021-04-15 14:30:00,134.39,134.61,134.38,134.58,24337.0,124.1931,124.3964,124.1839,124.3687,24337.0
2021-04-15 14:35:00,134.61,134.8,134.58,134.75,15498.0,124.3964,124.572,124.3687,124.5258,15498.0
2021-04-15 14:40:00,134.73,134.81,134.59,134.63,18589.0,124.5073,124.5812,124.3779,124.4149,18589.0
2021-04-15 14:45:00,134.66,134.87,134.64,134.74,19230.0,124.4426,124.6367,124.4241,124.5166,19230.0
2021-04-15 14:50:00,134.75,134.77,134.58,134.6,17070.0,124.5258,124.5443,124.3687,124.3872,17070.0
2021-04-15 14:55:00,134.56,134.6,134.42,134.5,20004.0,124.3502,124.3872,124.2208,124.2948,20004.0
2021-04-15 15:00:00,134.5,134.95,134.48,134.95,18312.0,124.2948,124.7106,124.2763,124.7106,18312.0
2021-04-15 15:05:00,134.94,135.0,134.85,134.92,19623.0,124.7014,124.7568,124.6182,124.6829,19623.0
2021-04-15 15:10:00,134.93,134.93,134.77,134.8,16268.0,124.6921,124.6921,124.5443,124.572,16268.0
2021-04-15 15:15:00,134.79,134.79,134.58,134.68,22535.0,124.5628,124.5628,124.3687,124.4611,22535.0
2021-04-15 15:20:00,134.66,134.66,134.42,134.48,35699.0,124.4426,124.4426,124.2208,124.2763,35699.0
2021-04-15 15:25:00,134.47,134.47,134.37,134.4,27633.0,124.267,124.267,124.1746,124.2023,27633.0
2021-04-15 15:30:00,134.41,134.52,134.27,134.42,60073.0,124.2116,124.3132,124.0822,124.2208,60073.0
2021-04-15 15:35:00,134.42,134.5,134.27,134.5,33003.0,124.2208,124.2948,124.0822,124.2948,33003.0
2021-04-15 15:40:00,134.5,134.52,134.43,134.49,44649.0,124.2948,124.3132,124.2301,124.2855,44649.0
2021-04-15 15:45:00,134.5,134.69,134.46,134.56,60685.0,124.2948,124.4703,124.2578,124.3502,60685.0
2021-04-15 15:50:00,134.56,134.66,134.52,134.53,61916.0,124.3502,124.4426,124.3132,124.3225,61916.0
2021-04-15 15:55:00,134.53,134.91,134.51,134.87,151037.0,124.3225,124.6737,124.304,124.6367,151037.0
2021-04-16 09:30:00,136.04,137.75,136.04,137.25,169640.0,125.7179,127.2982,125.7179,126.8361,169640.0
2021-04-16 09:35:00,137.28,137.46,136.57,136.83,24624.0,126.8638,127.0302,126.2077,126.448,24624.0
2021-04-16 09:40:00,136.8,137.14,136.44,137.07,20644.0,126.4202,126.7345,126.0876,126.6698,20644.0
2021-04-16 09:45:00,137.12,137.41,136.97,137.28,30416.0,126.716,126.984,126.5773,126.8638,30416.0
2021-04-16 09:50:00,137.3,137.56,137.06,137.06,40489.0,126.8823,127.1226,126.6605,126.6605,40489.0
2021-04-16 09:55:00,137.14,137.4,137.01,137.06,17686.0,126.7345,126.9747,126.6143,126.6605,17686.0
2021-04-16 10:00:00,137.09,137.09,136.3,136.54,25844.0,126.6882,126.6882,125.9582,126.18,25844.0
2021-04-16 10:05:00,136.53,136.72,136.4,136.63,23876.0,126.1707,126.3463,126.0506,126.2631,23876.0
2021-04-16 10:10:00,136.63,136.63,136.25,136.47,20090.0,126.2631,126.2631,125.912,126.1153,20090.0
2021-04-16 10:15:00,136.54,136.75,136.29,136.62,17389.0,126.18,126.374,125.9489,126.2539,17389.0
2021-04-16 10:20:00,136.62,136.75,136.5,136.66,21207.0,126.2539,126.374,126.143,126.2909,21207.0
2021-04-16 10:25:00,136.65,136.76,136.44,136.47,8615.0,126.2816,126.3833,126.0876,126.1153,8615.0
2021-04-16 10:30:00,136.46,136.9,136.35,136.79,19842.0,126.106,126.5127,126.0044,126.411,19842.0
2021-04-16 10:35:00,136.79,137.15,136.63,137.15,17138.0,126.411,126.7437,126.2631,126.7437,17138.0
2021-04-16 10:40:00,137.16,137.48,137.15,137.35,14736.0,126.7529,127.0487,126.7437,126.9285,14736.0
2021-04-16 10:45:00,137.38,137.45,137.19,137.3,16818.0,126.9562,127.0209,126.7807,126.8823,16818.0
2021-04-16 10:50:00,137.34,137.35,136.97,136.99,15569.0,126.9193,126.9285,126.5773,126.5958,15569.0
2021-04-16 10:55:00,136.96,136.96,136.52,136.55,15185.0,126.5681,126.5681,126.1615,126.1892,15185.0
2021-04-16 11:00:00,136.49,136.67,136.46,136.5,13838.0,126.1338,126.3001,126.106,126.143,13838.0
2021-04-16 11:05:00,136.5,136.58,136.28,136.4,12332.0,126.143,126.2169,125.9397,126.0506,12332.0
2021-04-16 11:10:00,136.37,136.38,136.12,136.25,11188.0,126.0229,126.0321,125.7918,125.912,11188.0
2021-04-16 11:15:00,136.24,136.31,136.18,136.2,11519.0,125.9027,125.9674,125.8473,125.8658,11519.0
2021-04-16 11:20:00,136.19,136.28,136.06,136.13,7860.0,125.8565,125.9397,125.7364,125.8011,7860.0
2021-04-16 11:25:00,136.13,136.14,135.7,135.98,92826.0,125.8011,125.8103,125.4037,125.6625,92826.0
2021-04-16 11:30:00,135.97,136.16,135.84,136.16,15177.0,125.6532,125.8288,125.5331,125.8288,15177.0
2021-04-16 11:35:00,136.16,136.37,136.16,136.18,15716.0,125.8288,126.0229,125.8288,125.8473,15716.0
2021-04-16 11:40:00,136.16,136.17,135.83,135.96,14351.0,125.8288,125.838,125.5238,125.644,14351.0
2021-04-16 11:45:00,135.96,136.13,135.85,136.01,12839.0,125.644,125.8011,125.5423,125.6902,12839.0
2021-04-16 11:50:00,136.01,136.28,135.99,136.23,12748.0,125.6902,125.9397,125.6717,125.8935,12748.0
2021-04-16 11:55:00,136.2,136.22,135.8,135.81,16534.0,125.8658,125.8843,125.4961,125.5054,16534.0
2021-04-16 12:00:00,135.84,136.07,135.84,135.96,11828.0,125.5331,125.7456,125.5331,125.644,11828.0
2021-04-16 12:05:00,135.98,136.01,135.68,135.68,10991.0,125.6625,125.6902,125.3852,125.3852,10991.0
2021-04-16 12:10:00,135.68,135.78,135.6,135.78,8618.0,125.3852,125.4776,125.3113,125.4776,8618.0
2021-04-16 12:15:00,135.8,135.88,135.69,135.71,13617.0,125.4961,125.5701,125.3945,125.413,13617.0
2021-04-16 12:20:00,135.72,135.76,135.49,135.5,13001.0,125.4222,125.4592,125.2096,125.2189,13001.0
2021-04-16 12:25:00,135.49,135.58,135.45,135.48,14007.0,125.2096,125.2928,125.1727,125.2004,14007.0
2021-04-16 12:30:00,135.45,135.49,135.36,135.47,15484.0,125.1727,125.2096,125.0895,125.1912,15484.0
2021-04-16 12:35:00,135.47,135.61,135.41,135.61,8612.0,125.1912,125.3205,125.1357,125.3205,8612.0
2021-04-16 12:40:00,135.59,135.61,135.51,135.56,11623.0,125.3021,125.3205,125.2281,125.2743,11623.0
2021-04-16 12:45:00,135.57,135.63,135.55,135.6,15424.0,125.2836,125.339,125.2651,125.3113,15424.0
2021-04-16 12:50:00,135.61,135.61,135.48,135.58,12542.0,125.3205,125.3205,125.2004,125.2928,12542.0
2021-04-16 12:55:00,135.62,135.66,135.56,135.59,13033.0,125.3298,125.3667,125.2743,125.3021,13033.0
2021-04-16 13:00:00,135.59,135.59,135.31,135.31,23007.0,125.3021,125.3021,125.0433,125.0433,23007.0
2021-04-16 13:05:00,135.3,135.4,135.26,135.32,10792.0,125.0341,125.1265,124.9971,125.0525,10792.0
2021-04-16 13:10:00,135.35,135.46,135.3,135.35,10535.0,125.0803,125.1819,125.0341,125.0803,10535.0
2021-04-16 13:15:00,135.34,135.41,135.29,135.34,15265.0,125.071,125.1357,125.0248,125.071,15265.0
2021-04-16 13:20:00,135.35,135.47,135.29,135.46,11859.0,125.0803,125.1912,125.0248,125.1819,11859.0
2021-04-16 13:25:00,135.49,135.74,135.49,135.71,14089.0,125.2096,125.4407,125.2096,125.413,14089.0
2021-04-16 13:30:00,135.69,135.98,135.66,135.85,14246.0,125.3945,125.6625,125.3667,125.5423,14246.0
2021-04-16 13:35:00,135.85,135.97,135.84,135.88,5813.0,125.5423,125.6532,125.5331,125.5701,5813.0
2021-04-16 13:40:00,135.82,135.86,135.75,135.8,10998.0,125.5146,125.5516,125.4499,125.4961,10998.0
2021-04-16 13:45:00,135.83,135.83,135.54,135.63,17021.0,125.5238,125.5238,125.2559,125.339,17021.0
2021-04-16 13:50:00,135.59,135.63,135.57,135.59,6498.0,125.3021,125.339,125.2836,125.3021,6498.0
2021-04-16 13:55:00,135.57,135.69,135.55,135.67,7300.0,125.2836,125.3945,125.2651,125.376,7300.0
2021-04-16 14:00:00,135.67,135.88,135.56,135.87,16660.0,125.376,125.5701,125.2743,125.5608,16660.0
2021-04-16 14:05:00,135.88,135.96,135.82,135.82,12114.0,125.5701,125.644,125.5146,125.5146,12114.0
2021-04-16 14:10:00,135.83,135.96,135.83,135.88,13186.0,125.5238,125.644,125.5238,125.5701,13186.0
2021-04-16 14:15:00,135.95,136.01,135.9,135.99,9700.0,125.6347,125.6902,125.5885,125.6717,9700.0
2021-04-16 14:20:00,136.0,136.1,135.95,136.1,13393.0,125.6809,125.7734,125.6347,125.7734,13393.0
2021-04-16 14:25:00,136.13,136.18,136.0,136.07,9076.0,125.8011,125.8473,125.6809,125.7456,9076.0
2021-04-16 14:30:00,136.08,136.11,136.01,136.03,12276.0,125.7549,125.7826,125.6902,125.7087,12276.0
2021-04-16 14:35:00,136.03,136.1,135.99,136.1,12374.0,125.7087,125.7734,125.6717,125.7734,12374.0
2021-04-16 14:40:00,136.09,136.27,136.06,136.26,26877.0,125.7641,125.9305,125.7364,125.9212,26877.0
2021-04-16 14:45:00,136.23,136.23,136.13,136.14,15594.0,125.8935,125.8935,125.8011,125.8103,15594.0
2021-04-16 14:50:00,136.14,136.26,136.13,136.19,12306.0,125.8103,125.9212,125.8011,125.8565,12306.0
2021-04-16 14:55:00,136.19,136.2,136.04,136.1,16073.0,125.8565,125.8658,125.7179,125.7734,16073.0
2021-04-16 15:00:00,136.16,136.24,136.15,136.21,11200.0,125.8288,125.9027,125.8196,125.875,11200.0
2021-04-16 15:05:00,136.2,136.37,136.2,136.33,25573.0,125.8658,126.0229,125.8658,125.9859,25573.0
2021-04-16 15:10:00,136.32,136.42,136.3,136.38,23721.0,125.9767,126.0691,125.9582,126.0321,23721.0
2021-04-16 15:15:00,136.4,136.43,136.29,136.35,30541.0,126.0506,126.0783,125.9489,126.0044,30541.0
2021-04-16 15:20:00,136.36,136.48,136.34,136.44,24697.0,126.0136,126.1245,125.9952,126.0876,24697.0
2021-04-16 15:25:00,136.44,136.6,136.44,136.59,21172.0,126.0876,126.2354,126.0876,126.2262,21172.0
2021-04-16 15:30:00,136.64,136.72,136.48,136.5,26777.0,126.2724,126.3463,126.1245,126.143,26777.0
2021-04-16 15:35:00,136.49,136.69,136.43,136.69,61297.0,126.1338,126.3186,126.0783,126.3186,61297.0
2021-04-16 15:40:00,136.69,136.7,136.45,136.68,27927.0,126.3186,126.3278,126.0968,126.3094,27927.0
2021-04-16 15:45:00,136.68,136.7,136.44,136.57,48708.0,126.3094,126.3278,126.0876,126.2077,48708.0
2021-04-16 15:50:00,136.63,136.76,136.56,136.59,71983.0,126.2631,126.3833,126.1985,126.2262,71983.0
2021-04-16 15:55:00,136.6,136.74,136.5,136.7,160142.0,126.2354,126.3648,126.143,126.3278,160142.0
2021-04-19 09:30:00,135.92,136.26,134.47,134.67,61314.0,125.607,125.9212,124.267,124.4519,61314.0
2021-04-19 09:35:00,134.69,134.69,133.89,134.28,63532.0,124.4703,124.4703,123.731,124.0915,63532.0
2021-04-19 09:40:00,134.25,134.68,134.15,134.65,47988.0,124.0637,124.4611,123.9713,124.4334,47988.0
2021-04-19 09:45:00,134.61,135.02,134.29,135.02,26285.0,124.3964,124.7753,124.1007,124.7753,26285.0
2021-04-19 09:50:00,135.02,135.02,134.48,134.81,35196.0,124.7753,124.7753,124.2763,124.5812,35196.0
2021-04-19 09:55:00,134.75,135.19,134.6,135.03,24386.0,124.5258,124.9324,124.3872,124.7845,24386.0
2021-04-19 10:00:00,135.02,135.02,134.18,134.26,23897.0,124.7753,124.7753,123.999,124.073,23897.0
2021-04-19 10:05:00,134.26,134.59,134.18,134.47,18643.0,124.073,124.3779,123.999,124.267,18643.0
2021-04-19 10:10:00,134.46,135.03,134.36,135.02,15301.0,124.2578,124.7845,124.1654,124.7753,15301.0
2021-04-19 10:15:00,135.03,135.3,134.92,135.19,17673.0,124.7845,125.0341,124.6829,124.9324,17673.0
2021-04-19 10:20:00,135.16,135.41,135.08,135.39,13196.0,124.9047,125.1357,124.8308,125.1172,13196.0
2021-04-19 10:25:00,135.41,135.49,135.3,135.42,10178.0,125.1357,125.2096,125.0341,125.145,10178.0
2021-04-19 10:30:00,135.38,135.54,135.24,135.25,10274.0,125.108,125.2559,124.9786,124.9879,10274.0
2021-04-19 10:35:00,135.26,135.51,135.24,135.5,13149.0,124.9971,125.2281,124.9786,125.2189,13149.0
2021-04-19 10:40:00,135.5,135.5,134.91,134.91,13688.0,125.2189,125.2189,124.6737,124.6737,13688.0
2021-04-19 10:45:00,134.91,135.02,134.58,134.7,17184.0,124.6737,124.7753,124.3687,124.4796,17184.0
2021-04-19 10:50:00,134.7,134.92,134.66,134.9,10079.0,124.4796,124.6829,124.4426,124.6644,10079.0
2021-04-19 10:55:00,134.94,135.0,134.42,134.42,13765.0,124.7014,124.7568,124.2208,124.2208,13765.0
2021-04-19 11:00:00,134.42,134.58,134.33,134.33,18895.0,124.2208,124.3687,124.1377,124.1377,18895.0
2021-04-19 11:05:00,134.35,134.57,134.27,134.29,23249.0,124.1561,124.3595,124.0822,124.1007,23249.0
2021-04-19 11:10:00,134.34,134.39,134.09,134.17,16286.0,124.1469,124.1931,123.9159,123.9898,16286.0
2021-04-19 11:15:00,134.23,134.4,134.16,134.36,20441.0,124.0452,124.2023,123.9806,124.1654,20441.0
2021-04-19 11:20:00,134.37,134.58,134.35,134.51,11936.0,124.1746,124.3687,124.1561,124.304,11936.0
2021-04-19 11:25:00,134.52,134.82,134.48,134.68,19174.0,124.3132,124.5905,124.2763,124.4611,19174.0
2021-04-19 11:30:00,134.7,135.09,134.67,135.0,11020.0,124.4796,124.84,124.4519,124.7568,11020.0
2021-04-19 11:35:00,134.98,135.16,134.85,134.85,10032.0,124.7383,124.9047,124.6182,124.6182,10032.0
2021-04-19 11:40:00,134.84,134.9,134.55,134.58,9985.0,124.609,124.6644,124.341,124.3687,9985.0
2021-04-19 11:45:00,134.5,134.81,134.43,134.78,11391.0,124.2948,124.5812,124.2301,124.5535,11391.0
2021-04-19 11:50:00,134.78,135.07,134.78,134.85,9690.0,124.5535,124.8215,124.5535,124.6182,9690.0
2021-04-19 11:55:00,134.88,134.99,134.85,134.88,11038.0,124.6459,124.7476,124.6182,124.6459,11038.0
2021-04-19 12:00:00,134.84,134.98,134.78,134.8,9825.0,124.609,124.7383,124.5535,124.572,9825.0
2021-04-19 12:05:00,134.79,135.03,134.7,134.98,13465.0,124.5628,124.7845,124.4796,124.7383,13465.0
2021-04-19 12:10:00,135.0,135.05,134.76,134.78,11634.0,124.7568,124.803,124.535,124.5535,11634.0
2021-04-19 12:15:00,134.78,134.93,134.77,134.91,8966.0,124.5535,124.6921,124.5443,124.6737,8966.0
2021-04-19 12:20:00,134.89,134.89,134.76,134.88,9921.0,124.6552,124.6552,124.535,124.6459,9921.0
2021-04-19 12:25:00,134.89,134.98,134.72,134.83,14390.0,124.6552,124.7383,124.4981,124.5997,14390.0
2021-04-19 12:30:00,134.87,134.9,134.69,134.87,11754.0,124.6367,124.6644,124.4703,124.6367,11754.0
2021-04-19 12:35:00,134.84,135.05,134.84,134.98,12882.0,124.609,124.803,124.609,124.7383,12882.0
2021-04-19 12:40:00,134.94,134.96,134.67,134.67,11651.0,124.7014,124.7199,124.4519,124.4519,11651.0
2021-04-19 12:45:00,134.65,134.76,134.56,134.7,9344.0,124.4334,124.535,124.3502,124.4796,9344.0
2021-04-19 12:50:00,134.68,134.79,134.67,134.7,6903.0,124.4611,124.5628,124.4519,124.4796,6903.0
2021-04-19 12:55:00,134.68,134.68,134.51,134.54,9788.0,124.4611,124.4611,124.304,124.3317,9788.0
2021-04-19 13:00:00,134.53,134.76,134.53,134.7,8018.0,124.3225,124.535,124.3225,124.4796,8018.0
2021-04-19 13:05:00,134.72,134.83,134.58,134.59,12278.0,124.4981,124.5997,124.3687,124.3779,12278.0
2021-04-19 13:10:00,134.59,134.79,134.59,134.72,8509.0,124.3779,124.5628,124.3779,124.4981,8509.0
2021-04-19 13:15:00,134.73,134.79,134.69,134.71,15245.0,124.5073,124.5628,124.4703,124.4888,15245.0
2021-04-19 13:20:00,134.72,134.9,134.72,134.75,8484.0,124.4981,124.6644,124.4981,124.5258,8484.0
2021-04-19 13:25:00,134.69,134.7,134.52,134.56,9263.0,124.4703,124.4796,124.3132,124.3502,9263.0
2021-04-19 13:30:00,134.57,134.63,134.47,134.61,7631.0,124.3595,124.4149,124.267,124.3964,7631.0
2021-04-19 13:35:00,134.61,134.8,134.61,134.73,11904.0,124.3964,124.572,124.3964,124.5073,11904.0
2021-04-19 13:40:00,134.74,134.81,134.71,134.77,12335.0,124.5166,124.5812,124.4888,124.5443,12335.0
2021-04-19 13:45:00,134.76,134.81,134.71,134.77,9823.0,124.535,124.5812,124.4888,124.5443,9823.0
2021-04-19 13:50:00,134.78,134.85,134.76,134.82,7599.0,124.5535,124.6182,124.535,124.5905,7599.0
2021-04-19 13:55:00,134.85,134.88,134.8,134.85,9575.0,124.6182,124.6459,124.572,124.6182,9575.0
2021-04-19 14:00:00,134.83,134.97,134.78,134.91,16711.0,124.5997,124.7291,124.5535,124.6737,16711.0
2021-04-19 14:05:00,134.96,135.02,134.76,134.79,10573.0,124.7199,124.7753,124.535,124.5628,10573.0
2021-04-19 14:10:00,134.81,134.97,134.79,134.97,6545.0,124.5812,124.7291,124.5628,124.7291,6545.0
2021-04-19 14:15:00,134.98,135.1,134.97,135.06,23091.0,124.7383,124.8492,124.7291,124.8123,23091.0
2021-04-19 14:20:00,135.06,135.26,134.98,135.25,17549.0,124.8123,124.9971,124.7383,124.9879,17549.0
2021-04-19 14:25:00,135.27,135.29,135.1,135.24,19047.0,125.0063,125.0248,124.8492,124.9786,19047.0
2021-04-19 14:30:00,135.24,135.41,135.21,135.4,14748.0,124.9786,125.1357,124.9509,125.1265,14748.0
2021-04-19 14:35:00,135.41,135.44,135.24,135.31,14608.0,125.1357,125.1634,124.9786,125.0433,14608.0
2021-04-19 14:40:00,135.28,135.43,135.26,135.36,13471.0,125.0156,125.1542,124.9971,125.0895,13471.0
2021-04-19 14:45:00,135.37,135.51,135.27,135.51,12563.0,125.0987,125.2281,125.0063,125.2281,12563.0
2021-04-19 14:50:00,135.49,135.5,135.37,135.41,11481.0,125.2096,125.2189,125.0987,125.1357,11481.0
2021-04-19 14:55:00,135.42,135.48,135.39,135.42,13378.0,125.145,125.2004,125.1172,125.145,13378.0
2021-04-19 15:00:00,135.44,135.48,135.37,135.48,10305.0,125.1634,125.2004,125.0987,125.2004,10305.0
2021-04-19 15:05:00,135.49,135.65,135.47,135.62,12117.0,125.2096,125.3575,125.1912,125.3298,12117.0
2021-04-19 15:10:00,135.62,135.69,135.49,135.49,11109.0,125.3298,125.3945,125.2096,125.2096,11109.0
2021-04-19 15:15:00,135.49,135.6,135.44,135.46,14847.0,125.2096,125.3113,125.1634,125.1819,14847.0
2021-04-19 15:20:00,135.46,135.58,135.39,135.46,15111.0,125.1819,125.2928,125.1172,125.1819,15111.0
2021-04-19 15:25:00,135.47,135.56,135.41,135.41,15228.0,125.1912,125.2743,125.1357,125.1357,15228.0
2021-04-19 15:30:00,135.43,135.48,135.32,135.45,20591.0,125.1542,125.2004,125.0525,125.1727,20591.0
2021-04-19 15:35:00,135.44,135.47,135.33,135.44,24176.0,125.1634,125.1912,125.0618,125.1634,24176.0
2021-04-19 15:40:00,135.44,135.52,135.34,135.39,23092.0,125.1634,125.2374,125.071,125.1172,23092.0
2021-04-19 15:45:00,135.39,135.41,134.98,135.04,25804.0,125.1172,125.1357,124.7383,124.7938,25804.0
2021-04-19 15:50:00,135.0,135.14,134.84,135.04,38418.0,124.7568,124.8862,124.609,124.7938,38418.0
2021-04-19 15:55:00,135.05,135.44,135.01,135.44,129756.0,124.803,125.1634,124.7661,125.1634,129756.0
2021-04-20 09:30:00,134.34,134.56,133.5,134.0,77345.0,124.1469,124.3502,123.3706,123.8327,77345.0
2021-04-20 09:35:00,134.0,134.42,133.66,133.67,40216.0,123.8327,124.2208,123.5185,123.5277,40216.0
2021-04-20 09:40:00,133.67,133.84,133.25,133.84,21782.0,123.5277,123.6848,123.1396,123.6848,21782.0
2021-04-20 09:45:00,133.85,133.95,133.36,133.57,28611.0,123.6941,123.7865,123.2413,123.4353,28611.0
2021-04-20 09:50:00,133.57,133.78,132.91,133.27,46550.0,123.4353,123.6294,122.8254,123.1581,46550.0
2021-04-20 09:55:00,133.35,133.42,132.95,133.33,38663.0,123.232,123.2967,122.8624,123.2135,38663.0
2021-04-20 10:00:00,133.29,133.44,132.65,132.65,43832.0,123.1766,123.3152,122.5851,122.5851,43832.0
2021-04-20 10:05:00,132.64,132.84,132.34,132.4,35970.0,122.5759,122.7607,122.2987,122.3541,35970.0
2021-04-20 10:10:00,132.46,132.88,132.46,132.85,12495.0,122.4095,122.7977,122.4095,122.77,12495.0
2021-04-20 10:15:00,132.84,132.94,132.75,132.75,12429.0,122.7607,122.8531,122.6775,122.6775,12429.0
2021-04-20 10:20:00,132.76,132.81,132.51,132.51,13025.0,122.6868,122.733,122.4558,122.4558,13025.0
2021-04-20 10:25:00,132.58,132.76,132.25,132.29,25219.0,122.5204,122.6868,122.2155,122.2524,25219.0
2021-04-20 10:30:00,132.23,132.23,131.54,131.59,41588.0,122.197,122.197,121.5594,121.6056,41588.0
2021-04-20 10:35:00,131.58,131.82,131.53,131.76,24214.0,121.5963,121.8181,121.5501,121.7627,24214.0
2021-04-20 10:40:00,131.73,131.75,131.22,131.23,20535.0,121.7349,121.7534,121.2636,121.2729,20535.0
2021-04-20 10:45:00,131.23,131.25,130.98,131.12,29702.0,121.2729,121.2914,121.0418,121.1712,29702.0
2021-04-20 10:50:00,131.09,131.09,130.66,130.69,27589.0,121.1435,121.1435,120.7461,120.7738,27589.0
2021-04-20 10:55:00,130.66,131.47,130.65,131.41,23898.0,120.7461,121.4947,120.7369,121.4392,23898.0
2021-04-20 11:00:00,131.44,131.44,130.9,131.18,18233.0,121.4669,121.4669,120.9679,121.2267,18233.0
2021-04-20 11:05:00,131.15,131.16,130.6,130.72,15879.0,121.1989,121.2082,120.6907,120.8016,15879.0
2021-04-20 11:10:00,130.8,130.8,130.59,130.63,15453.0,120.8755,120.8755,120.6814,120.7184,15453.0
2021-04-20 11:15:00,130.59,130.67,130.1,130.18,24247.0,120.6814,120.7554,120.2286,120.3025,24247.0
2021-04-20 11:20:00,130.21,130.34,129.98,130.06,27436.0,120.3303,120.4504,120.1177,120.1916,27436.0
2021-04-20 11:25:00,130.06,130.43,130.06,130.32,15200.0,120.1916,120.5336,120.1916,120.4319,15200.0
2021-04-20 11:30:00,130.35,130.61,130.22,130.55,17408.0,120.4596,120.6999,120.3395,120.6445,17408.0
2021-04-20 11:35:00,130.58,130.58,130.22,130.36,14270.0,120.6722,120.6722,120.3395,120.4689,14270.0
2021-04-20 11:40:00,130.39,130.86,130.39,130.75,9690.0,120.4966,120.9309,120.4966,120.8293,9690.0
2021-04-20 11:45:00,130.8,130.94,130.68,130.91,12677.0,120.8755,121.0049,120.7646,120.9772,12677.0
2021-04-20 11:50:00,130.9,130.98,130.64,130.93,10684.0,120.9679,121.0418,120.7276,120.9956,10684.0
2021-04-20 11:55:00,130.91,131.01,130.88,130.94,16692.0,120.9772,121.0696,120.9494,121.0049,16692.0
2021-04-20 12:00:00,130.95,131.04,130.85,131.04,9132.0,121.0141,121.0973,120.9217,121.0973,9132.0
2021-04-20 12:05:00,131.07,131.16,130.87,130.92,10742.0,121.125,121.2082,120.9402,120.9864,10742.0
2021-04-20 12:10:00,130.9,130.9,130.64,130.76,32518.0,120.9679,120.9679,120.7276,120.8385,32518.0
2021-04-20 12:15:00,130.75,131.06,130.72,131.03,16310.0,120.8293,121.1158,120.8016,121.088,16310.0
2021-04-20 12:20:00,131.02,131.15,131.02,131.15,8100.0,121.0788,121.1989,121.0788,121.1989,8100.0
2021-04-20 12:25:00,131.14,131.23,131.09,131.18,9525.0,121.1897,121.2729,121.1435,121.2267,9525.0
2021-04-20 12:30:00,131.22,131.3,131.17,131.25,12131.0,121.2636,121.3376,121.2174,121.2914,12131.0
2021-04-20 12:35:00,131.26,131.29,131.0,131.0,10679.0,121.3006,121.3283,121.0603,121.0603,10679.0
2021-04-20 12:40:00,131.0,131.03,130.87,130.88,14521.0,121.0603,121.088,120.9402,120.9494,14521.0
2021-04-20 12:45:00,130.9,131.01,130.79,130.91,11114.0,120.9679,121.0696,120.8663,120.9772,11114.0
2021-04-20 12:50:00,130.92,130.92,130.71,130.76,12417.0,120.9864,120.9864,120.7923,120.8385,12417.0
2021-04-20 12:55:00,130.77,130.9,130.71,130.89,9566.0,120.8478,120.9679,120.7923,120.9587,9566.0
2021-04-20 13:00:00,130.88,130.88,130.69,130.79,11457.0,120.9494,120.9494,120.7738,120.8663,11457.0
2021-04-20 13:05:00,130.78,130.92,130.75,130.87,23719.0,120.857,120.9864,120.8293,120.9402,23719.0
2021-04-20 13:10:00,130.85,130.99,130.81,130.98,14525.0,120.9217,121.0511,120.8847,121.0418,14525.0
2021-04-20 13:15:00,130.97,131.16,130.95,131.16,8717.0,121.0326,121.2082,121.0141,121.2082,8717.0
2021-04-20 13:20:00,131.15,131.16,130.68,130.68,11431.0,121.1989,121.2082,120.7646,120.7646,11431.0
2021-04-20 13:25:00,130.7,130.71,130.5,130.53,15144.0,120.7831,120.7923,120.5983,120.626,15144.0
2021-04-20 13:30:00,130.53,130.55,130.39,130.43,16128.0,120.626,120.6445,120.4966,120.5336,16128.0
2021-04-20 13:35:00,130.38,130.46,130.29,130.33,14864.0,120.4874,120.5613,120.4042,120.4412,14864.0
2021-04-20 13:40:00,130.32,130.4,130.25,130.3,9220.0,120.4319,120.5059,120.3672,120.4134,9220.0
2021-04-20 13:45:00,130.28,130.62,130.27,130.48,9458.0,120.395,120.7092,120.3857,120.5798,9458.0
2021-04-20 13:50:00,130.48,130.62,130.46,130.6,9121.0,120.5798,120.7092,120.5613,120.6907,9121.0
2021-04-20 13:55:00,130.62,130.69,130.58,130.69,7208.0,120.7092,120.7738,120.6722,120.7738,7208.0
2021-04-20 14:00:00,130.62,130.79,130.57,130.75,9361.0,120.7092,120.8663,120.663,120.8293,9361.0
2021-04-20 14:05:00,130.75,131.04,130.75,131.04,10145.0,120.8293,121.0973,120.8293,121.0973,10145.0
2021-04-20 14:10:00,131.06,131.08,130.99,131.07,6338.0,121.1158,121.1343,121.0511,121.125,6338.0
2021-04-20 14:15:00,131.06,131.17,130.98,131.12,11464.0,121.1158,121.2174,121.0418,121.1712,11464.0
2021-04-20 14:20:00,131.11,131.24,130.93,130.93,8543.0,121.162,121.2821,120.9956,120.9956,8543.0
2021-04-20 14:25:00,130.93,130.94,130.78,130.89,10080.0,120.9956,121.0049,120.857,120.9587,10080.0
2021-04-20 14:30:00,130.89,130.94,130.82,130.84,9353.0,120.9587,121.0049,120.894,120.9125,9353.0
2021-04-20 14:35:00,130.86,130.93,130.82,130.9,10097.0,120.9309,120.9956,120.894,120.9679,10097.0
2021-04-20 14:40:00,130.88,130.88,130.69,130.84,6893.0,120.9494,120.9494,120.7738,120.9125,6893.0
2021-04-20 14:45:00,130.84,130.98,130.84,130.92,11555.0,120.9125,121.0418,120.9125,120.9864,11555.0
2021-04-20 14:50:00,130.94,131.09,130.9,130.91,9153.0,121.0049,121.1435,120.9679,120.9772,9153.0
2021-04-20 14:55:00,130.92,130.92,130.7,130.82,9617.0,120.9864,120.9864,120.7831,120.894,9617.0
2021-04-20 15:00:00,130.84,130.98,130.74,130.98,7949.0,120.9125,121.0418,120.8201,121.0418,7949.0
2021-04-20 15:05:00,130.96,131.1,130.96,131.1,11728.0,121.0234,121.1527,121.0234,121.1527,11728.0
2021-04-20 15:10:00,131.11,131.41,131.11,131.41,11451.0,121.162,121.4392,121.162,121.4392,11451.0
2021-04-20 15:15:00,131.4,131.43,131.3,131.32,9768.0,121.43,121.4577,121.3376,121.356,9768.0
2021-04-20 15:20:00,131.31,131.4,131.3,131.38,10898.0,121.3468,121.43,121.3376,121.4115,10898.0
2021-04-20 15:25:00,131.39,131.48,131.33,131.4,11055.0,121.4207,121.5039,121.3653,121.43,11055.0
2021-04-20 15:30:00,131.39,131.58,131.3,131.58,16253.0,121.4207,121.5963,121.3376,121.5963,16253.0
2021-04-20 15:35:00,131.59,131.73,131.56,131.68,14807.0,121.6056,121.7349,121.5778,121.6887,14807.0
2021-04-20 15:40:00,131.69,131.73,131.51,131.51,30805.0,121.698,121.7349,121.5316,121.5316,30805.0
2021-04-20 15:45:00,131.53,131.63,131.44,131.56,30351.0,121.5501,121.6425,121.4669,121.5778,30351.0
2021-04-20 15:50:00,131.59,131.78,131.48,131.5,84359.0,121.6056,121.7811,121.5039,121.5224,84359.0
2021-04-20 15:55:00,131.5,131.62,131.42,131.52,99999.0,121.5224,121.6333,121.4485,121.5409,99999.0
2021-04-21 09:30:00,130.32,130.72,127.8,129.75,118620.0,120.4319,120.8016,118.1031,119.9052,118620.0
2021-04-21 09:35:00,129.7,130.14,129.29,130.14,80501.0,119.859,120.2656,119.4801,120.2656,80501.0
2021-04-21 09:40:00,130.14,130.6,129.37,130.19,104206.0,120.2656,120.6907,119.554,120.3118,104206.0
2021-04-21 09:45:00,130.17,130.74,129.9,130.36,33419.0,120.2933,120.8201,120.0438,120.4689,33419.0
2021-04-21 09:50:00,130.41,130.79,130.15,130.63,33617.0,120.5151,120.8663,120.2748,120.7184,33617.0
2021-04-21 09:55:00,130.59,130.65,130.1,130.52,27023.0,120.6814,120.7369,120.2286,120.6167,27023.0
2021-04-21 10:00:00,130.53,130.83,130.47,130.8,37663.0,120.626,120.9032,120.5705,120.8755,37663.0
2021-04-21 10:05:00,130.88,131.07,130.74,130.96,51860.0,120.9494,121.125,120.8201,121.0234,51860.0
2021-04-21 10:10:00,131.0,131.49,130.96,131.34,22639.0,121.0603,121.5131,121.0234,121.3745,22639.0
2021-04-21 10:15:00,131.34,131.62,131.26,131.61,40165.0,121.3745,121.6333,121.3006,121.624,40165.0
2021-04-21 10:20:00,131.77,131.78,131.5,131.64,46569.0,121.7719,121.7811,121.5224,121.6518,46569.0
2021-04-21 10:25:00,131.63,131.86,131.31,131.41,33867.0,121.6425,121.8551,121.3468,121.4392,33867.0
2021-04-21 10:30:00,131.54,132.08,131.54,131.93,54969.0,121.5594,122.0584,121.5594,121.9198,54969.0
2021-04-21 10:35:00,131.98,132.31,131.88,132.07,37100.0,121.966,122.2709,121.8736,122.0491,37100.0
2021-04-21 10:40:00,132.07,132.36,132.07,132.31,30841.0,122.0491,122.3171,122.0491,122.2709,30841.0
2021-04-21 10:45:00,132.33,132.6,132.33,132.44,30306.0,122.2894,122.5389,122.2894,122.3911,30306.0
2021-04-21 10:50:00,132.42,132.58,132.37,132.53,18135.0,122.3726,122.5204,122.3264,122.4742,18135.0
2021-04-21 10:55:00,132.55,132.7,132.45,132.68,21978.0,122.4927,122.6313,122.4003,122.6129,21978.0
2021-04-21 11:00:00,132.68,132.86,132.57,132.73,32659.0,122.6129,122.7792,122.5112,122.6591,32659.0
2021-04-21 11:05:00,132.71,132.74,132.22,132.34,41381.0,122.6406,122.6683,122.1878,122.2987,41381.0
2021-04-21 11:10:00,132.37,132.37,132.19,132.22,16524.0,122.3264,122.3264,122.16,122.1878,16524.0
2021-04-21 11:15:00,132.18,132.24,132.03,132.04,12767.0,122.1508,122.2062,122.0122,122.0214,12767.0
2021-04-21 11:20:00,132.0,132.1,131.83,131.92,12343.0,121.9844,122.0769,121.8273,121.9105,12343.0
2021-04-21 11:25:00,132.0,132.04,131.61,131.76,18304.0,121.9844,122.0214,121.624,121.7627,18304.0
2021-04-21 11:30:00,131.74,132.01,131.74,131.83,9532.0,121.7442,121.9937,121.7442,121.8273,9532.0
2021-04-21 11:35:00,131.81,131.86,131.63,131.86,7359.0,121.8089,121.8551,121.6425,121.8551,7359.0
2021-04-21 11:40:00,131.87,132.14,131.83,132.14,12225.0,121.8643,122.1138,121.8273,122.1138,12225.0
2021-04-21 11:45:00,132.11,132.14,131.99,132.12,9761.0,122.0861,122.1138,121.9752,122.0953,9761.0
2021-04-21 11:50:00,132.12,132.23,132.08,132.19,11304.0,122.0953,122.197,122.0584,122.16,11304.0
2021-04-21 11:55:00,132.2,132.3,132.1,132.25,11559.0,122.1693,122.2617,122.0769,122.2155,11559.0
2021-04-21 12:00:00,132.26,132.46,132.16,132.42,34461.0,122.2247,122.4095,122.1323,122.3726,34461.0
2021-04-21 12:05:00,132.42,132.45,132.32,132.45,5454.0,122.3726,122.4003,122.2802,122.4003,5454.0
2021-04-21 12:10:00,132.47,132.53,132.41,132.48,12040.0,122.4188,122.4742,122.3633,122.428,12040.0
2021-04-21 12:15:00,132.49,132.53,132.38,132.45,8190.0,122.4373,122.4742,122.3356,122.4003,8190.0
2021-04-21 12:20:00,132.45,132.55,132.42,132.48,9435.0,122.4003,122.4927,122.3726,122.428,9435.0
2021-04-21 12:25:00,132.49,132.6,132.45,132.5,9985.0,122.4373,122.5389,122.4003,122.4465,9985.0
2021-04-21 12:30:00,132.51,132.77,132.51,132.71,15102.0,122.4558,122.696,122.4558,122.6406,15102.0
2021-04-21 12:35:00,132.74,132.93,132.74,132.84,11964.0,122.6683,122.8439,122.6683,122.7607,11964.0
2021-04-21 12:40:00,132.83,132.89,132.79,132.84,13550.0,122.7515,122.8069,122.7145,122.7607,13550.0
2021-04-21 12:45:00,132.8,132.85,132.74,132.74,13846.0,122.7237,122.77,122.6683,122.6683,13846.0
2021-04-21 12:50:00,132.73,132.76,132.64,132.68,8221.0,122.6591,122.6868,122.5759,122.6129,8221.0
2021-04-21 12:55:00,132.66,132.78,132.66,132.74,7227.0,122.5944,122.7053,122.5944,122.6683,7227.0
2021-04-21 13:00:00,132.76,132.85,132.66,132.67,7926.0,122.6868,122.77,122.5944,122.6036,7926.0
2021-04-21 13:05:00,132.66,132.71,132.61,132.65,5307.0,122.5944,122.6406,122.5482,122.5851,5307.0
2021-04-21 13:10:00,132.65,132.77,132.6,132.69,8004.0,122.5851,122.696,122.5389,122.6221,8004.0
2021-04-21 13:15:00,132.66,132.7,132.59,132.63,7674.0,122.5944,122.6313,122.5297,122.5666,7674.0
2021-04-21 13:20:00,132.63,132.78,132.63,132.63,17326.0,122.5666,122.7053,122.5666,122.5666,17326.0
2021-04-21 13:25:00,132.63,132.63,132.5,132.5,6030.0,122.5666,122.5666,122.4465,122.4465,6030.0
2021-04-21 13:30:00,132.54,132.74,132.54,132.74,6011.0,122.4835,122.6683,122.4835,122.6683,6011.0
2021-04-21 13:35:00,132.73,132.78,132.67,132.7,7139.0,122.6591,122.7053,122.6036,122.6313,7139.0
2021-04-21 13:40:00,132.69,132.79,132.69,132.72,6493.0,122.6221,122.7145,122.6221,122.6498,6493.0
2021-04-21 13:45:00,132.72,132.95,132.72,132.88,12310.0,122.6498,122.8624,122.6498,122.7977,12310.0
2021-04-21 13:50:00,132.89,132.95,132.81,132.93,7715.0,122.8069,122.8624,122.733,122.8439,7715.0
2021-04-21 13:55:00,132.94,132.95,132.85,132.87,10723.0,122.8531,122.8624,122.77,122.7884,10723.0
2021-04-21 14:00:00,132.87,132.97,132.85,132.94,10516.0,122.7884,122.8809,122.77,122.8531,10516.0
2021-04-21 14:05:00,132.95,133.05,132.82,132.92,16542.0,122.8624,122.9548,122.7422,122.8346,16542.0
2021-04-21 14:10:00,132.91,133.13,132.89,133.11,11484.0,122.8254,123.0287,122.8069,123.0102,11484.0
2021-04-21 14:15:00,133.11,133.2,133.1,133.19,10935.0,123.0102,123.0934,123.001,123.0842,10935.0
2021-04-21 14:20:00,133.18,133.28,133.18,133.2,11238.0,123.0749,123.1673,123.0749,123.0934,11238.0
2021-04-21 14:25:00,133.24,133.42,133.12,133.12,13878.0,123.1304,123.2967,123.0195,123.0195,13878.0
2021-04-21 14:30:00,133.14,133.19,133.03,133.1,23612.0,123.038,123.0842,122.9363,123.001,23612.0
2021-04-21 14:35:00,133.09,133.15,132.99,132.99,9777.0,122.9917,123.0472,122.8993,122.8993,9777.0
2021-04-21 14:40:00,133.02,133.05,132.92,132.97,20768.0,122.9271,122.9548,122.8346,122.8809,20768.0
2021-04-21 14:45:00,132.97,133.01,132.87,132.87,11758.0,122.8809,122.9178,122.7884,122.7884,11758.0
2021-04-21 14:50:00,132.86,133.02,132.85,132.97,9712.0,122.7792,122.9271,122.77,122.8809,9712.0
2021-04-21 14:55:00,133.01,133.02,132.88,132.91,16436.0,122.9178,122.9271,122.7977,122.8254,16436.0
2021-04-21 15:00:00,132.89,132.91,132.75,132.75,29516.0,122.8069,122.8254,122.6775,122.6775,29516.0
2021-04-21 15:05:00,132.74,132.76,132.68,132.69,25617.0,122.6683,122.6868,122.6129,122.6221,25617.0
2021-04-21 15:10:00,132.69,132.94,132.68,132.9,36159.0,122.6221,122.8531,122.6129,122.8162,36159.0
2021-04-21 15:15:00,132.89,132.95,132.85,132.94,15554.0,122.8069,122.8624,122.77,122.8531,15554.0
2021-04-21 15:20:00,132.94,132.95,132.85,132.87,16364.0,122.8531,122.8624,122.77,122.7884,16364.0
2021-04-21 15:25:00,132.86,132.86,132.47,132.53,28464.0,122.7792,122.7792,122.4188,122.4742,28464.0
2021-04-21 15:30:00,132.54,133.04,132.52,133.01,45086.0,122.4835,122.9455,122.465,122.9178,45086.0
2021-04-21 15:35:00,133.0,133.02,132.86,132.86,39084.0,122.9086,122.9271,122.7792,122.7792,39084.0
2021-04-21 15:40:00,132.86,132.96,132.78,132.91,50198.0,122.7792,122.8716,122.7053,122.8254,50198.0
2021-04-21 15:45:00,132.91,133.03,132.89,132.96,43576.0,122.8254,122.9363,122.8069,122.8716,43576.0
2021-04-21 15:50:00,132.97,132.97,132.74,132.78,72058.0,122.8809,122.8809,122.6683,122.7053,72058.0
2021-04-21 15:55:00,132.8,133.01,132.7,132.91,113465.0,122.7237,122.9178,122.6313,122.8254,113465.0
2021-04-22 09:30:00,133.55,134.4,133.09,133.72,105355.0,123.4168,124.2023,122.9917,123.5739,105355.0
2021-04-22 09:35:00,133.76,133.76,132.91,133.02,25914.0,123.6109,123.6109,122.8254,122.9271,25914.0
2021-04-22 09:40:00,133.01,133.44,132.81,133.03,24618.0,122.9178,123.3152,122.733,122.9363,24618.0
2021-04-22 09:45:00,133.03,133.11,132.46,132.65,21342.0,122.9363,123.0102,122.4095,122.5851,21342.0
2021-04-22 09:50:00,132.84,132.93,132.33,132.65,15974.0,122.7607,122.8439,122.2894,122.5851,15974.0
2021-04-22 09:55:00,132.67,132.99,132.44,132.91,16553.0,122.6036,122.8993,122.3911,122.8254,16553.0
2021-04-22 10:00:00,132.87,133.08,132.65,133.06,25523.0,122.7884,122.9825,122.5851,122.964,25523.0
2021-04-22 10:05:00,133.01,133.55,133.0,133.38,32761.0,122.9178,123.4168,122.9086,123.2597,32761.0
2021-04-22 10:10:00,133.4,133.46,133.03,133.32,17806.0,123.2782,123.3337,122.9363,123.2043,17806.0
2021-04-22 10:15:00,133.37,133.41,132.82,132.93,24067.0,123.2505,123.2875,122.7422,122.8439,24067.0
2021-04-22 10:20:00,133.0,133.34,132.68,133.34,14639.0,122.9086,123.2228,122.6129,123.2228,14639.0
2021-04-22 10:25:00,133.34,133.48,133.15,133.19,26709.0,123.2228,123.3522,123.0472,123.0842,26709.0
2021-04-22 10:30:00,133.19,133.5,133.14,133.38,14894.0,123.0842,123.3706,123.038,123.2597,14894.0
2021-04-22 10:35:00,133.45,133.5,133.19,133.2,17299.0,123.3244,123.3706,123.0842,123.0934,17299.0
2021-04-22 10:40:00,133.19,133.44,133.19,133.39,19332.0,123.0842,123.3152,123.0842,123.269,19332.0
2021-04-22 10:45:00,133.36,133.54,133.35,133.42,11753.0,123.2413,123.4076,123.232,123.2967,11753.0
2021-04-22 10:50:00,133.46,133.72,133.38,133.68,29959.0,123.3337,123.5739,123.2597,123.537,29959.0
2021-04-22 10:55:00,133.69,133.7,133.46,133.58,17751.0,123.5462,123.5555,123.3337,123.4446,17751.0
2021-04-22 11:00:00,133.59,133.74,133.48,133.69,24570.0,123.4538,123.5924,123.3522,123.5462,24570.0
2021-04-22 11:05:00,133.69,133.87,133.47,133.81,23389.0,123.5462,123.7126,123.3429,123.6571,23389.0
2021-04-22 11:10:00,133.79,133.95,133.67,133.8,19223.0,123.6386,123.7865,123.5277,123.6479,19223.0
2021-04-22 11:15:00,133.82,133.84,133.62,133.62,15542.0,123.6664,123.6848,123.4815,123.4815,15542.0
2021-04-22 11:20:00,133.62,133.7,133.47,133.5,27849.0,123.4815,123.5555,123.3429,123.3706,27849.0
2021-04-22 11:25:00,133.5,133.67,133.45,133.51,17513.0,123.3706,123.5277,123.3244,123.3799,17513.0
2021-04-22 11:30:00,133.53,133.88,133.51,133.88,16926.0,123.3984,123.7218,123.3799,123.7218,16926.0
2021-04-22 11:35:00,133.9,133.93,133.79,133.92,10402.0,123.7403,123.768,123.6386,123.7588,10402.0
2021-04-22 11:40:00,133.96,133.97,133.75,133.83,16731.0,123.7957,123.805,123.6017,123.6756,16731.0
2021-04-22 11:45:00,133.79,133.92,133.71,133.8,12981.0,123.6386,123.7588,123.5647,123.6479,12981.0
2021-04-22 11:50:00,133.8,134.02,133.72,134.02,13367.0,123.6479,123.8512,123.5739,123.8512,13367.0
2021-04-22 11:55:00,134.0,134.2,133.99,134.06,29131.0,123.8327,124.0175,123.8235,123.8881,29131.0
2021-04-22 12:00:00,134.05,134.19,134.03,134.1,10999.0,123.8789,124.0083,123.8604,123.9251,10999.0
2021-04-22 12:05:00,134.07,134.18,133.9,133.94,23597.0,123.8974,123.999,123.7403,123.7773,23597.0
2021-04-22 12:10:00,133.99,134.03,133.93,133.95,13414.0,123.8235,123.8604,123.768,123.7865,13414.0
2021-04-22 12:15:00,133.97,134.07,133.94,134.01,10069.0,123.805,123.8974,123.7773,123.8419,10069.0
2021-04-22 12:20:00,134.07,134.22,134.07,134.21,5556.0,123.8974,124.036,123.8974,124.0268,5556.0
2021-04-22 12:25:00,134.23,134.34,134.16,134.19,9961.0,124.0452,124.1469,123.9806,124.0083,9961.0
2021-04-22 12:30:00,134.16,134.44,134.13,134.43,9891.0,123.9806,124.2393,123.9528,124.2301,9891.0
2021-04-22 12:35:00,134.41,134.49,134.18,134.38,18017.0,124.2116,124.2855,123.999,124.1839,18017.0
2021-04-22 12:40:00,134.38,134.38,134.24,134.35,5254.0,124.1839,124.1839,124.0545,124.1561,5254.0
2021-04-22 12:45:00,134.36,134.47,134.35,134.47,6883.0,124.1654,124.267,124.1561,124.267,6883.0
2021-04-22 12:50:00,134.46,134.55,134.46,134.5,9721.0,124.2578,124.341,124.2578,124.2948,9721.0
2021-04-22 12:55:00,134.49,134.62,134.49,134.58,11073.0,124.2855,124.4057,124.2855,124.3687,11073.0
2021-04-22 13:00:00,134.59,134.68,134.58,134.67,6615.0,124.3779,124.4611,124.3687,124.4519,6615.0
2021-04-22 13:05:00,134.72,134.74,133.55,133.73,20580.0,124.4981,124.5166,123.4168,123.5832,20580.0
2021-04-22 13:10:00,133.7,133.7,133.17,133.62,9980.0,123.5555,123.5555,123.0657,123.4815,9980.0
2021-04-22 13:15:00,133.63,133.63,133.1,133.1,9099.0,123.4908,123.4908,123.001,123.001,9099.0
2021-04-22 13:20:00,133.12,133.51,132.96,133.49,15070.0,123.0195,123.3799,122.8716,123.3614,15070.0
2021-04-22 13:25:00,133.52,133.91,133.39,133.9,7947.0,123.3891,123.7495,123.269,123.7403,7947.0
2021-04-22 13:30:00,133.89,133.95,133.71,133.95,10305.0,123.731,123.7865,123.5647,123.7865,10305.0
2021-04-22 13:35:00,133.93,134.11,133.73,133.9,12025.0,123.768,123.9344,123.5832,123.7403,12025.0
2021-04-22 13:40:00,133.9,133.9,133.33,133.33,16980.0,123.7403,123.7403,123.2135,123.2135,16980.0
2021-04-22 13:45:00,133.36,133.53,133.1,133.1,9658.0,123.2413,123.3984,123.001,123.001,9658.0
2021-04-22 13:50:00,133.09,133.2,132.78,132.81,14742.0,122.9917,123.0934,122.7053,122.733,14742.0
2021-04-22 13:55:00,132.79,132.94,132.64,132.71,19230.0,122.7145,122.8531,122.5759,122.6406,19230.0
2021-04-22 14:00:00,132.67,132.67,132.23,132.42,11037.0,122.6036,122.6036,122.197,122.3726,11037.0
2021-04-22 14:05:00,132.45,132.83,132.37,132.83,13112.0,122.4003,122.7515,122.3264,122.7515,13112.0
2021-04-22 14:10:00,132.8,132.91,132.61,132.91,9815.0,122.7237,122.8254,122.5482,122.8254,9815.0
2021-04-22 14:15:00,132.89,133.03,132.74,132.85,13697.0,122.8069,122.9363,122.6683,122.77,13697.0
2021-04-22 14:20:00,132.88,132.89,132.72,132.88,10734.0,122.7977,122.8069,122.6498,122.7977,10734.0
2021-04-22 14:25:00,132.91,133.19,132.82,133.18,13102.0,122.8254,123.0842,122.7422,123.0749,13102.0
2021-04-22 14:30:00,133.14,133.15,133.0,133.12,26391.0,123.038,123.0472,122.9086,123.0195,26391.0
2021-04-22 14:35:00,133.14,133.29,133.12,133.28,19172.0,123.038,123.1766,123.0195,123.1673,19172.0
2021-04-22 14:40:00,133.26,133.43,133.14,133.43,27770.0,123.1488,123.3059,123.038,123.3059,27770.0
2021-04-22 14:45:00,133.38,133.5,133.22,133.41,23844.0,123.2597,123.3706,123.1119,123.2875,23844.0
2021-04-22 14:50:00,133.43,133.46,133.29,133.44,13226.0,123.3059,123.3337,123.1766,123.3152,13226.0
2021-04-22 14:55:00,133.48,133.62,133.42,133.51,12925.0,123.3522,123.4815,123.2967,123.3799,12925.0
2021-04-22 15:00:00,133.55,133.64,133.5,133.56,15293.0,123.4168,123.5,123.3706,123.4261,15293.0
2021-04-22 15:05:00,133.56,133.58,133.08,133.18,12541.0,123.4261,123.4446,122.9825,123.0749,12541.0
2021-04-22 15:10:00,133.16,133.2,133.0,133.01,21476.0,123.0564,123.0934,122.9086,122.9178,21476.0
2021-04-22 15:15:00,133.03,133.04,132.79,132.84,10714.0,122.9363,122.9455,122.7145,122.7607,10714.0
2021-04-22 15:20:00,132.88,132.96,132.8,132.93,19080.0,122.7977,122.8716,122.7237,122.8439,19080.0
2021-04-22 15:25:00,132.91,133.21,132.88,133.2,16282.0,122.8254,123.1026,122.7977,123.0934,16282.0
2021-04-22 15:30:00,133.2,133.43,133.1,133.29,28039.0,123.0934,123.3059,123.001,123.1766,28039.0
2021-04-22 15:35:00,133.28,133.44,133.14,133.19,22197.0,123.1673,123.3152,123.038,123.0842,22197.0
2021-04-22 15:40:00,133.2,133.3,132.96,133.0,21634.0,123.0934,123.1858,122.8716,122.9086,21634.0
2021-04-22 15:45:00,132.98,133.34,132.98,133.02,21855.0,122.8901,123.2228,122.8901,122.9271,21855.0
2021-04-22 15:50:00,133.04,133.23,133.01,133.01,32117.0,122.9455,123.1211,122.9178,122.9178,32117.0
2021-04-22 15:55:00,133.03,133.2,132.8,133.05,83907.0,122.9363,123.0934,122.7237,122.9548,83907.0
2021-04-23 09:30:00,132.59,132.96,131.38,132.86,55564.0,122.5297,122.8716,121.4115,122.7792,55564.0
2021-04-23 09:35:00,132.76,133.34,132.76,132.87,37681.0,122.6868,123.2228,122.6868,122.7884,37681.0
2021-04-23 09:40:00,132.96,133.08,132.54,133.04,33842.0,122.8716,122.9825,122.4835,122.9455,33842.0
2021-04-23 09:45:00,132.97,133.37,132.85,133.17,42929.0,122.8809,123.2505,122.77,123.0657,42929.0
2021-04-23 09:50:00,133.17,133.35,132.94,133.19,31164.0,123.0657,123.232,122.8531,123.0842,31164.0
2021-04-23 09:55:00,133.23,133.3,132.82,133.21,49707.0,123.1211,123.1858,122.7422,123.1026,49707.0
2021-04-23 10:00:00,133.23,133.52,133.0,133.39,110650.0,123.1211,123.3891,122.9086,123.269,110650.0
2021-04-23 10:05:00,133.44,133.87,133.2,133.31,107693.0,123.3152,123.7126,123.0934,123.1951,107693.0
2021-04-23 10:10:00,133.31,133.74,133.18,133.74,84953.0,123.1951,123.5924,123.0749,123.5924,84953.0
2021-04-23 10:15:00,133.74,133.82,133.59,133.61,18556.0,123.5924,123.6664,123.4538,123.4723,18556.0
2021-04-23 10:20:00,133.61,134.05,133.52,134.05,18282.0,123.4723,123.8789,123.3891,123.8789,18282.0
2021-04-23 10:25:00,134.13,134.5,134.06,134.43,17371.0,123.9528,124.2948,123.8881,124.2301,17371.0
2021-04-23 10:30:00,134.48,134.83,134.46,134.64,20932.0,124.2763,124.5997,124.2578,124.4241,20932.0
2021-04-23 10:35:00,134.56,134.92,134.56,134.74,18440.0,124.3502,124.6829,124.3502,124.5166,18440.0
2021-04-23 10:40:00,134.76,135.0,134.65,134.91,19211.0,124.535,124.7568,124.4334,124.6737,19211.0
2021-04-23 10:45:00,134.91,134.91,134.51,134.7,22682.0,124.6737,124.6737,124.304,124.4796,22682.0
2021-04-23 10:50:00,134.7,134.75,134.53,134.68,19009.0,124.4796,124.5258,124.3225,124.4611,19009.0
2021-04-23 10:55:00,134.75,134.91,134.55,134.75,15690.0,124.5258,124.6737,124.341,124.5258,15690.0
2021-04-23 11:00:00,134.78,134.85,134.61,134.81,18216.0,124.5535,124.6182,124.3964,124.5812,18216.0
2021-04-23 11:05:00,134.81,135.01,134.65,134.67,22392.0,124.5812,124.7661,124.4334,124.4519,22392.0
2021-04-23 11:10:00,134.66,134.78,134.38,134.69,20497.0,124.4426,124.5535,124.1839,124.4703,20497.0
2021-04-23 11:15:00,134.75,135.14,134.75,135.11,16343.0,124.5258,124.8862,124.5258,124.8585,16343.0
2021-04-23 11:20:00,135.11,135.21,134.99,135.01,23419.0,124.8585,124.9509,124.7476,124.7661,23419.0
2021-04-23 11:25:00,134.96,134.97,134.68,134.69,11824.0,124.7199,124.7291,124.4611,124.4703,11824.0
2021-04-23 11:30:00,134.72,134.72,134.47,134.58,14781.0,124.4981,124.4981,124.267,124.3687,14781.0
2021-04-23 11:35:00,134.59,134.7,134.51,134.53,10859.0,124.3779,124.4796,124.304,124.3225,10859.0
2021-04-23 11:40:00,134.54,134.68,134.45,134.45,12465.0,124.3317,124.4611,124.2486,124.2486,12465.0
2021-04-23 11:45:00,134.42,134.48,134.37,134.37,11452.0,124.2208,124.2763,124.1746,124.1746,11452.0
2021-04-23 11:50:00,134.37,134.47,134.27,134.4,13798.0,124.1746,124.267,124.0822,124.2023,13798.0
2021-04-23 11:55:00,134.44,134.46,134.22,134.25,12471.0,124.2393,124.2578,124.036,124.0637,12471.0
2021-04-23 12:00:00,134.28,134.33,134.17,134.25,10698.0,124.0915,124.1377,123.9898,124.0637,10698.0
2021-04-23 12:05:00,134.25,134.31,134.18,134.29,12114.0,124.0637,124.1192,123.999,124.1007,12114.0
2021-04-23 12:10:00,134.3,134.51,134.26,134.44,14085.0,124.1099,124.304,124.073,124.2393,14085.0
2021-04-23 12:15:00,134.39,134.49,134.33,134.49,9561.0,124.1931,124.2855,124.1377,124.2855,9561.0
2021-04-23 12:20:00,134.49,134.53,134.41,134.52,12043.0,124.2855,124.3225,124.2116,124.3132,12043.0
2021-04-23 12:25:00,134.52,134.7,134.51,134.6,9767.0,124.3132,124.4796,124.304,124.3872,9767.0
2021-04-23 12:30:00,134.62,134.68,134.56,134.59,9657.0,124.4057,124.4611,124.3502,124.3779,9657.0
2021-04-23 12:35:00,134.6,134.78,134.5,134.75,16214.0,124.3872,124.5535,124.2948,124.5258,16214.0
2021-04-23 12:40:00,134.79,135.03,134.76,135.03,7292.0,124.5628,124.7845,124.535,124.7845,7292.0
2021-04-23 12:45:00,135.0,135.29,135.0,135.28,13812.0,124.7568,125.0248,124.7568,125.0156,13812.0
2021-04-23 12:50:00,135.28,135.32,135.17,135.24,11991.0,125.0156,125.0525,124.9139,124.9786,11991.0
2021-04-23 12:55:00,135.27,135.43,135.27,135.37,12371.0,125.0063,125.1542,125.0063,125.0987,12371.0
2021-04-23 13:00:00,135.36,135.39,135.3,135.38,8731.0,125.0895,125.1172,125.0341,125.108,8731.0
2021-04-23 13:05:00,135.38,135.49,135.27,135.36,12125.0,125.108,125.2096,125.0063,125.0895,12125.0
2021-04-23 13:10:00,135.36,135.39,135.21,135.22,4984.0,125.0895,125.1172,124.9509,124.9601,4984.0
2021-04-23 13:15:00,135.21,135.37,135.21,135.33,7726.0,124.9509,125.0987,124.9509,125.0618,7726.0
2021-04-23 13:20:00,135.34,135.41,135.33,135.38,5350.0,125.071,125.1357,125.0618,125.108,5350.0
2021-04-23 13:25:00,135.39,135.52,135.39,135.5,3979.0,125.1172,125.2374,125.1172,125.2189,3979.0
2021-04-23 13:30:00,135.52,135.62,135.51,135.51,14273.0,125.2374,125.3298,125.2281,125.2281,14273.0
2021-04-23 13:35:00,135.51,135.52,135.4,135.52,14054.0,125.2281,125.2374,125.1265,125.2374,14054.0
2021-04-23 13:40:00,135.54,135.58,135.47,135.58,11327.0,125.2559,125.2928,125.1912,125.2928,11327.0
2021-04-23 13:45:00,135.6,135.6,135.27,135.28,11042.0,125.3113,125.3113,125.0063,125.0156,11042.0
2021-04-23 13:50:00,135.29,135.33,135.19,135.27,9254.0,125.0248,125.0618,124.9324,125.0063,9254.0
2021-04-23 13:55:00,135.24,135.42,135.24,135.36,10786.0,124.9786,125.145,124.9786,125.0895,10786.0
2021-04-23 14:00:00,135.36,135.57,135.36,135.52,13624.0,125.0895,125.2836,125.0895,125.2374,13624.0
2021-04-23 14:05:00,135.49,135.55,135.42,135.47,10164.0,125.2096,125.2651,125.145,125.1912,10164.0
2021-04-23 14:10:00,135.47,135.52,135.43,135.52,8194.0,125.1912,125.2374,125.1542,125.2374,8194.0
2021-04-23 14:15:00,135.52,135.52,135.43,135.44,10512.0,125.2374,125.2374,125.1542,125.1634,10512.0
2021-04-23 14:20:00,135.47,135.54,135.43,135.48,8824.0,125.1912,125.2559,125.1542,125.2004,8824.0
2021-04-23 14:25:00,135.49,135.54,135.4,135.5,8319.0,125.2096,125.2559,125.1265,125.2189,8319.0
2021-04-23 14:30:00,135.51,135.64,135.49,135.63,16647.0,125.2281,125.3483,125.2096,125.339,16647.0
2021-04-23 14:35:00,135.64,135.74,135.62,135.65,15011.0,125.3483,125.4407,125.3298,125.3575,15011.0
2021-04-23 14:40:00,135.67,135.83,135.65,135.81,14009.0,125.376,125.5238,125.3575,125.5054,14009.0
2021-04-23 14:45:00,135.83,135.86,135.73,135.77,9595.0,125.5238,125.5516,125.4314,125.4684,9595.0
2021-04-23 14:50:00,135.76,135.87,135.76,135.83,11601.0,125.4592,125.5608,125.4592,125.5238,11601.0
2021-04-23 14:55:00,135.82,135.98,135.8,135.94,10254.0,125.5146,125.6625,125.4961,125.6255,10254.0
2021-04-23 15:00:00,135.93,136.01,135.79,135.79,12282.0,125.6163,125.6902,125.4869,125.4869,12282.0
2021-04-23 15:05:00,135.81,135.91,135.78,135.9,11977.0,125.5054,125.5978,125.4776,125.5885,11977.0
2021-04-23 15:10:00,135.92,135.93,135.79,135.86,13293.0,125.607,125.6163,125.4869,125.5516,13293.0
2021-04-23 15:15:00,135.87,135.95,135.84,135.9,12946.0,125.5608,125.6347,125.5331,125.5885,12946.0
2021-04-23 15:20:00,135.93,135.93,135.78,135.87,20427.0,125.6163,125.6163,125.4776,125.5608,20427.0
2021-04-23 15:25:00,135.87,136.04,135.87,136.03,25778.0,125.5608,125.7179,125.5608,125.7087,25778.0
2021-04-23 15:30:00,136.02,136.23,136.02,136.17,22894.0,125.6994,125.8935,125.6994,125.838,22894.0
2021-04-23 15:35:00,136.21,136.22,136.03,136.12,22323.0,125.875,125.8843,125.7087,125.7918,22323.0
2021-04-23 15:40:00,136.09,136.1,135.72,135.74,15046.0,125.7641,125.7734,125.4222,125.4407,15046.0
2021-04-23 15:45:00,135.74,135.89,135.7,135.72,18225.0,125.4407,125.5793,125.4037,125.4222,18225.0
2021-04-23 15:50:00,135.7,135.72,135.45,135.5,31711.0,125.4037,125.4222,125.1727,125.2189,31711.0
2021-04-23 15:55:00,135.49,135.77,135.41,135.67,123360.0,125.2096,125.4684,125.1357,125.376,123360.0
2021-04-26 09:30:00,137.0,138.52,136.81,138.44,84729.0,126.6051,128.0097,126.4295,127.9358,84729.0
2021-04-26 09:35:00,138.47,139.18,138.47,139.0,32741.0,127.9635,128.6197,127.9635,128.4533,32741.0
2021-04-26 09:40:00,138.97,139.26,138.91,139.04,36694.0,128.4256,128.6936,128.3702,128.4903,36694.0
2021-04-26 09:45:00,139.06,139.94,139.02,139.93,43307.0,128.5088,129.322,128.4718,129.3128,43307.0
2021-04-26 09:50:00,139.89,139.89,138.39,138.52,37078.0,129.2758,129.2758,127.8896,128.0097,37078.0
2021-04-26 09:55:00,138.54,139.12,138.44,138.92,25369.0,128.0282,128.5642,127.9358,128.3794,25369.0
2021-04-26 10:00:00,138.95,139.29,138.9,139.05,20752.0,128.4071,128.7213,128.3609,128.4995,20752.0
2021-04-26 10:05:00,139.13,139.58,139.04,139.5,17144.0,128.5735,128.9893,128.4903,128.9154,17144.0
2021-04-26 10:10:00,139.48,139.75,139.27,139.73,21358.0,128.8969,129.1464,128.7028,129.1279,21358.0
2021-04-26 10:15:00,139.74,139.74,138.88,139.02,39652.0,129.1372,129.1372,128.3424,128.4718,39652.0
2021-04-26 10:20:00,139.04,139.42,138.96,139.34,28260.0,128.4903,128.8415,128.4164,128.7675,28260.0
2021-04-26 10:25:00,139.34,139.48,139.04,139.3,33990.0,128.7675,128.8969,128.4903,128.7306,33990.0
2021-04-26 10:30:00,139.31,139.47,139.25,139.33,15068.0,128.7398,128.8877,128.6844,128.7583,15068.0
2021-04-26 10:35:00,139.34,139.42,139.2,139.24,21261.0,128.7675,128.8415,128.6381,128.6751,21261.0
2021-04-26 10:40:00,139.22,139.24,138.98,139.14,21551.0,128.6566,128.6751,128.4348,128.5827,21551.0
2021-04-26 10:45:00,139.09,139.09,138.61,138.62,27761.0,128.5365,128.5365,128.0929,128.1022,27761.0
2021-04-26 10:50:00,138.63,138.92,138.6,138.88,19629.0,128.1114,128.3794,128.0837,128.3424,19629.0
2021-04-26 10:55:00,138.88,139.01,138.81,138.96,21466.0,128.3424,128.4626,128.2777,128.4164,21466.0
2021-04-26 11:00:00,138.91,139.06,138.81,139.06,28591.0,128.3702,128.5088,128.2777,128.5088,28591.0
2021-04-26 11:05:00,139.06,139.18,138.85,138.9,18788.0,128.5088,128.6197,128.3147,128.3609,18788.0
2021-04-26 11:10:00,138.9,139.05,138.83,139.02,16806.0,128.3609,128.4995,128.2962,128.4718,16806.0
2021-04-26 11:15:00,139.03,139.27,139.01,139.27,14850.0,128.481,128.7028,128.4626,128.7028,14850.0
2021-04-26 11:20:00,139.26,139.43,139.24,139.35,11901.0,128.6936,128.8507,128.6751,128.7768,11901.0
2021-04-26 11:25:00,139.34,139.46,139.3,139.46,14232.0,128.7675,128.8784,128.7306,128.8784,14232.0
2021-04-26 11:30:00,139.46,139.52,139.36,139.38,16236.0,128.8784,128.9339,128.786,128.8045,16236.0
2021-04-26 11:35:00,139.39,139.39,139.12,139.25,10953.0,128.8137,128.8137,128.5642,128.6844,10953.0
2021-04-26 11:40:00,139.25,139.29,139.16,139.19,10826.0,128.6844,128.7213,128.6012,128.6289,10826.0
2021-04-26 11:45:00,139.19,139.23,139.01,139.01,12342.0,128.6289,128.6659,128.4626,128.4626,12342.0
2021-04-26 11:50:00,139.01,139.19,139.0,139.17,10055.0,128.4626,128.6289,128.4533,128.6104,10055.0
2021-04-26 11:55:00,139.21,139.39,139.14,139.3,11499.0,128.6474,128.8137,128.5827,128.7306,11499.0
2021-04-26 12:00:00,139.3,139.3,139.08,139.09,11308.0,128.7306,128.7306,128.5273,128.5365,11308.0
2021-04-26 12:05:00,139.06,139.19,139.04,139.12,11038.0,128.5088,128.6289,128.4903,128.5642,11038.0
2021-04-26 12:10:00,139.09,139.16,138.98,139.06,6568.0,128.5365,128.6012,128.4348,128.5088,6568.0
2021-04-26 12:15:00,139.06,139.06,138.91,138.94,9175.0,128.5088,128.5088,128.3702,128.3979,9175.0
2021-04-26 12:20:00,138.95,138.99,138.75,138.75,9435.0,128.4071,128.4441,128.2223,128.2223,9435.0
2021-04-26 12:25:00,138.73,138.82,138.61,138.8,10383.0,128.2038,128.287,128.0929,128.2685,10383.0
2021-04-26 12:30:00,138.78,138.84,138.6,138.62,11723.0,128.25,128.3055,128.0837,128.1022,11723.0
2021-04-26 12:35:00,138.61,138.72,138.6,138.7,9615.0,128.0929,128.1946,128.0837,128.1761,9615.0
2021-04-26 12:40:00,138.71,138.84,138.7,138.82,7731.0,128.1853,128.3055,128.1761,128.287,7731.0
2021-04-26 12:45:00,138.82,138.87,138.67,138.71,10369.0,128.287,128.3332,128.1484,128.1853,10369.0
2021-04-26 12:50:00,138.73,138.77,138.64,138.77,8095.0,128.2038,128.2408,128.1206,128.2408,8095.0
2021-04-26 12:55:00,138.77,138.77,138.65,138.74,8663.0,128.2408,128.2408,128.1299,128.213,8663.0
2021-04-26 13:00:00,138.75,138.85,138.69,138.69,11352.0,128.2223,128.3147,128.1668,128.1668,11352.0
2021-04-26 13:05:00,138.68,138.68,138.47,138.47,8658.0,128.1576,128.1576,127.9635,127.9635,8658.0
2021-04-26 13:10:00,138.49,138.53,138.39,138.45,16726.0,127.982,128.019,127.8896,127.9451,16726.0
2021-04-26 13:15:00,138.48,138.59,138.48,138.57,7956.0,127.9728,128.0744,127.9728,128.0559,7956.0
2021-04-26 13:20:00,138.59,138.61,138.43,138.44,8467.0,128.0744,128.0929,127.9266,127.9358,8467.0
2021-04-26 13:25:00,138.43,138.53,138.41,138.41,11321.0,127.9266,128.019,127.9081,127.9081,11321.0
2021-04-26 13:30:00,138.4,138.4,138.25,138.28,8282.0,127.8988,127.8988,127.7602,127.788,8282.0
2021-04-26 13:35:00,138.29,138.39,138.25,138.33,5580.0,127.7972,127.8896,127.7602,127.8342,5580.0
2021-04-26 13:40:00,138.33,138.5,138.33,138.47,14584.0,127.8342,127.9913,127.8342,127.9635,14584.0
2021-04-26 13:45:00,138.45,138.45,138.34,138.38,9994.0,127.9451,127.9451,127.8434,127.8804,9994.0
2021-04-26 13:50:00,138.34,138.37,138.28,138.28,7236.0,127.8434,127.8711,127.788,127.788,7236.0
2021-04-26 13:55:00,138.28,138.39,138.26,138.38,9013.0,127.788,127.8896,127.7695,127.8804,9013.0
2021-04-26 14:00:00,138.36,138.55,138.36,138.52,7014.0,127.8619,128.0375,127.8619,128.0097,7014.0
2021-04-26 14:05:00,138.52,138.53,138.4,138.43,8455.0,128.0097,128.019,127.8988,127.9266,8455.0
2021-04-26 14:10:00,138.38,138.42,138.36,138.41,5585.0,127.8804,127.9173,127.8619,127.9081,5585.0
2021-04-26 14:15:00,138.42,138.45,138.21,138.22,9416.0,127.9173,127.9451,127.7233,127.7325,9416.0
2021-04-26 14:20:00,138.21,138.34,138.2,138.32,5748.0,127.7233,127.8434,127.714,127.8249,5748.0
2021-04-26 14:25:00,138.34,138.41,138.3,138.39,7750.0,127.8434,127.9081,127.8064,127.8896,7750.0
2021-04-26 14:30:00,138.39,138.39,138.22,138.27,9423.0,127.8896,127.8896,127.7325,127.7787,9423.0
2021-04-26 14:35:00,138.27,138.29,138.13,138.15,9635.0,127.7787,127.7972,127.6493,127.6678,9635.0
2021-04-26 14:40:00,138.16,138.3,138.16,138.25,8999.0,127.6771,127.8064,127.6771,127.7602,8999.0
2021-04-26 14:45:00,138.24,138.32,138.2,138.29,8392.0,127.751,127.8249,127.714,127.7972,8392.0
2021-04-26 14:50:00,138.31,138.49,138.27,138.44,11339.0,127.8157,127.982,127.7787,127.9358,11339.0
2021-04-26 14:55:00,138.44,138.5,138.41,138.46,10222.0,127.9358,127.9913,127.9081,127.9543,10222.0
2021-04-26 15:00:00,138.45,138.5,138.38,138.45,11066.0,127.9451,127.9913,127.8804,127.9451,11066.0
2021-04-26 15:05:00,138.44,138.51,138.35,138.37,14806.0,127.9358,128.0005,127.8526,127.8711,14806.0
2021-04-26 15:10:00,138.37,138.38,138.23,138.34,18455.0,127.8711,127.8804,127.7417,127.8434,18455.0
2021-04-26 15:15:00,138.34,138.53,138.33,138.51,8185.0,127.8434,128.019,127.8342,128.0005,8185.0
2021-04-26 15:20:00,138.51,138.66,138.5,138.51,16915.0,128.0005,128.1391,127.9913,128.0005,16915.0
2021-04-26 15:25:00,138.53,138.54,138.11,138.16,15305.0,128.019,128.0282,127.6309,127.6771,15305.0
2021-04-26 15:30:00,138.13,138.37,137.99,138.36,27649.0,127.6493,127.8711,127.52,127.8619,27649.0
2021-04-26 15:35:00,138.35,138.73,138.33,138.71,33761.0,127.8526,128.2038,127.8342,128.1853,33761.0
2021-04-26 15:40:00,138.71,138.86,138.57,138.66,47138.0,128.1853,128.3239,128.0559,128.1391,47138.0
2021-04-26 15:45:00,138.65,138.78,138.52,138.55,37911.0,128.1299,128.25,128.0097,128.0375,37911.0
2021-04-26 15:50:00,138.52,138.64,138.28,138.45,39764.0,128.0097,128.1206,127.788,127.9451,39764.0
2021-04-26 15:55:00,138.45,138.48,138.21,138.28,92577.0,127.9451,127.9728,127.7233,127.788,92577.0
2021-04-27 09:30:00,138.61,139.54,138.47,138.8,66905.0,128.0929,128.9523,127.9635,128.2685,66905.0
2021-04-27 09:35:00,138.83,138.83,138.21,138.36,36077.0,128.2962,128.2962,127.7233,127.8619,36077.0
2021-04-27 09:40:00,138.39,138.72,138.04,138.7,24536.0,127.8896,128.1946,127.5662,128.1761,24536.0
2021-04-27 09:45:00,138.72,139.03,138.45,138.97,24330.0,128.1946,128.481,127.9451,128.4256,24330.0
2021-04-27 09:50:00,138.9,139.15,138.68,138.87,34648.0,128.3609,128.5919,128.1576,128.3332,34648.0
2021-04-27 09:55:00,138.87,138.87,138.44,138.56,17477.0,128.3332,128.3332,127.9358,128.0467,17477.0
2021-04-27 10:00:00,138.55,138.78,138.45,138.75,26844.0,128.0375,128.25,127.9451,128.2223,26844.0
2021-04-27 10:05:00,138.78,138.83,138.58,138.7,25407.0,128.25,128.2962,128.0652,128.1761,25407.0
2021-04-27 10:10:00,138.69,138.74,138.28,138.57,25872.0,128.1668,128.213,127.788,128.0559,25872.0
2021-04-27 10:15:00,138.57,138.57,138.28,138.32,15503.0,128.0559,128.0559,127.788,127.8249,15503.0
2021-04-27 10:20:00,138.3,138.51,138.23,138.51,13280.0,127.8064,128.0005,127.7417,128.0005,13280.0
2021-04-27 10:25:00,138.47,138.57,138.4,138.51,20593.0,127.9635,128.0559,127.8988,128.0005,20593.0
2021-04-27 10:30:00,138.57,138.61,138.43,138.57,32421.0,128.0559,128.0929,127.9266,128.0559,32421.0
2021-04-27 10:35:00,138.56,138.57,138.31,138.47,14524.0,128.0467,128.0559,127.8157,127.9635,14524.0
2021-04-27 10:40:00,138.47,138.72,138.43,138.66,26696.0,127.9635,128.1946,127.9266,128.1391,26696.0
2021-04-27 10:45:00,138.65,138.87,138.64,138.84,44816.0,128.1299,128.3332,128.1206,128.3055,44816.0
2021-04-27 10:50:00,138.83,138.91,138.78,138.81,36031.0,128.2962,128.3702,128.25,128.2777,36031.0
2021-04-27 10:55:00,138.81,138.88,138.64,138.75,14015.0,128.2777,128.3424,128.1206,128.2223,14015.0
2021-04-27 11:00:00,138.77,138.83,138.74,138.79,17525.0,128.2408,128.2962,128.213,128.2593,17525.0
2021-04-27 11:05:00,138.78,139.2,138.78,139.2,26874.0,128.25,128.6381,128.25,128.6381,26874.0
2021-04-27 11:10:00,139.23,139.34,139.1,139.27,15295.0,128.6659,128.7675,128.5457,128.7028,15295.0
2021-04-27 11:15:00,139.27,139.33,138.92,138.97,14848.0,128.7028,128.7583,128.3794,128.4256,14848.0
2021-04-27 11:20:00,138.99,139.01,138.83,138.88,15976.0,128.4441,128.4626,128.2962,128.3424,15976.0
2021-04-27 11:25:00,138.88,139.05,138.87,139.03,14725.0,128.3424,128.4995,128.3332,128.481,14725.0
2021-04-27 11:30:00,139.06,139.12,138.73,138.83,22506.0,128.5088,128.5642,128.2038,128.2962,22506.0
2021-04-27 11:35:00,138.89,138.91,138.8,138.86,16504.0,128.3517,128.3702,128.2685,128.3239,16504.0
2021-04-27 11:40:00,138.88,138.89,138.76,138.87,19235.0,128.3424,128.3517,128.2315,128.3332,19235.0
2021-04-27 11:45:00,138.86,139.0,138.73,138.73,17362.0,128.3239,128.4533,128.2038,128.2038,17362.0
2021-04-27 11:50:00,138.73,138.79,138.65,138.71,15115.0,128.2038,128.2593,128.1299,128.1853,15115.0
2021-04-27 11:55:00,138.71,138.85,138.7,138.78,16204.0,128.1853,128.3147,128.1761,128.25,16204.0
2021-04-27 12:00:00,138.8,138.98,138.73,138.9,34011.0,128.2685,128.4348,128.2038,128.3609,34011.0
2021-04-27 12:05:00,138.88,138.96,138.83,138.96,10649.0,128.3424,128.4164,128.2962,128.4164,10649.0
2021-04-27 12:10:00,138.98,139.07,138.98,138.99,15187.0,128.4348,128.518,128.4348,128.4441,15187.0
2021-04-27 12:15:00,138.98,139.02,138.78,138.84,13545.0,128.4348,128.4718,128.25,128.3055,13545.0
2021-04-27 12:20:00,138.82,138.88,138.77,138.88,9633.0,128.287,128.3424,128.2408,128.3424,9633.0
2021-04-27 12:25:00,138.89,139.02,138.87,138.96,10419.0,128.3517,128.4718,128.3332,128.4164,10419.0
2021-04-27 12:30:00,138.95,138.97,138.84,138.88,7451.0,128.4071,128.4256,128.3055,128.3424,7451.0
2021-04-27 12:35:00,138.88,138.88,138.78,138.83,11592.0,128.3424,128.3424,128.25,128.2962,11592.0
2021-04-27 12:40:00,138.81,138.81,138.4,138.43,12158.0,128.2777,128.2777,127.8988,127.9266,12158.0
2021-04-27 12:45:00,138.44,138.52,138.35,138.48,11016.0,127.9358,128.0097,127.8526,127.9728,11016.0
2021-04-27 12:50:00,138.49,138.49,138.17,138.24,14847.0,127.982,127.982,127.6863,127.751,14847.0
2021-04-27 12:55:00,138.22,138.33,138.15,138.26,8760.0,127.7325,127.8342,127.6678,127.7695,8760.0
2021-04-27 13:00:00,138.24,138.45,138.19,138.44,10652.0,127.751,127.9451,127.7048,127.9358,10652.0
2021-04-27 13:05:00,138.46,138.48,138.34,138.48,8597.0,127.9543,127.9728,127.8434,127.9728,8597.0
2021-04-27 13:10:00,138.47,138.58,138.47,138.53,8926.0,127.9635,128.0652,127.9635,128.019,8926.0
2021-04-27 13:15:00,138.56,138.57,138.42,138.5,7545.0,128.0467,128.0559,127.9173,127.9913,7545.0
2021-04-27 13:20:00,138.51,138.52,138.37,138.38,7439.0,128.0005,128.0097,127.8711,127.8804,7439.0
2021-04-27 13:25:00,138.38,138.41,138.29,138.33,10050.0,127.8804,127.9081,127.7972,127.8342,10050.0
2021-04-27 13:30:00,138.34,138.5,138.18,138.18,15907.0,127.8434,127.9913,127.6955,127.6955,15907.0
2021-04-27 13:35:00,138.18,138.28,138.12,138.23,11858.0,127.6955,127.788,127.6401,127.7417,11858.0
2021-04-27 13:40:00,138.28,138.46,138.21,138.37,10205.0,127.788,127.9543,127.7233,127.8711,10205.0
2021-04-27 13:45:00,138.34,138.47,138.33,138.46,11965.0,127.8434,127.9635,127.8342,127.9543,11965.0
2021-04-27 13:50:00,138.45,138.6,138.42,138.59,9544.0,127.9451,128.0837,127.9173,128.0744,9544.0
2021-04-27 13:55:00,138.57,138.57,138.34,138.37,14732.0,128.0559,128.0559,127.8434,127.8711,14732.0
2021-04-27 14:00:00,138.36,138.38,138.18,138.38,13207.0,127.8619,127.8804,127.6955,127.8804,13207.0
2021-04-27 14:05:00,138.38,138.46,138.37,138.37,13360.0,127.8804,127.9543,127.8711,127.8711,13360.0
2021-04-27 14:10:00,138.34,138.62,138.31,138.55,18045.0,127.8434,128.1022,127.8157,128.0375,18045.0
2021-04-27 14:15:00,138.56,138.57,138.36,138.36,10999.0,128.0467,128.0559,127.8619,127.8619,10999.0
2021-04-27 14:20:00,138.34,138.46,138.21,138.42,39221.0,127.8434,127.9543,127.7233,127.9173,39221.0
2021-04-27 14:25:00,138.42,138.48,138.31,138.47,13178.0,127.9173,127.9728,127.8157,127.9635,13178.0
2021-04-27 14:30:00,138.47,138.57,138.47,138.57,15229.0,127.9635,128.0559,127.9635,128.0559,15229.0
2021-04-27 14:35:00,138.57,138.58,138.38,138.46,28512.0,128.0559,128.0652,127.8804,127.9543,28512.0
2021-04-27 14:40:00,138.48,138.53,138.43,138.44,12802.0,127.9728,128.019,127.9266,127.9358,12802.0
2021-04-27 14:45:00,138.44,138.55,138.44,138.46,17679.0,127.9358,128.0375,127.9358,127.9543,17679.0
2021-04-27 14:50:00,138.46,138.47,138.32,138.38,28778.0,127.9543,127.9635,127.8249,127.8804,28778.0
2021-04-27 14:55:00,138.38,138.52,138.37,138.37,27474.0,127.8804,128.0097,127.8711,127.8711,27474.0
2021-04-27 15:00:00,138.37,138.59,138.34,138.55,17260.0,127.8711,128.0744,127.8434,128.0375,17260.0
2021-04-27 15:05:00,138.55,138.57,138.4,138.45,24899.0,128.0375,128.0559,127.8988,127.9451,24899.0
2021-04-27 15:10:00,138.44,138.63,138.44,138.53,28131.0,127.9358,128.1114,127.9358,128.019,28131.0
2021-04-27 15:15:00,138.53,138.62,138.44,138.62,24768.0,128.019,128.1022,127.9358,128.1022,24768.0
2021-04-27 15:20:00,138.61,138.77,138.52,138.52,30013.0,128.0929,128.2408,128.0097,128.0097,30013.0
2021-04-27 15:25:00,138.52,138.52,138.37,138.51,33898.0,128.0097,128.0097,127.8711,128.0005,33898.0
2021-04-27 15:30:00,138.5,138.62,138.4,138.55,50078.0,127.9913,128.1022,127.8988,128.0375,50078.0
2021-04-27 15:35:00,138.55,138.59,138.46,138.52,61446.0,128.0375,128.0744,127.9543,128.0097,61446.0
2021-04-27 15:40:00,138.53,138.63,138.37,138.5,73862.0,128.019,128.1114,127.8711,127.9913,73862.0
2021-04-27 15:45:00,138.5,138.69,138.39,138.59,86155.0,127.9913,128.1668,127.8896,128.0744,86155.0
2021-04-27 15:50:00,138.58,138.79,138.49,138.7,105304.0,128.0652,128.2593,127.982,128.1761,105304.0
2021-04-27 15:55:00,138.71,138.99,138.52,138.79,177542.0,128.1853,128.4441,128.0097,128.2593,177542.0
2021-04-28 09:30:00,143.0,144.24,142.0,143.76,214871.0,132.1498,133.2957,131.2257,132.8522,214871.0
2021-04-28 09:35:00,143.89,146.4,143.52,146.28,161465.0,132.9723,135.2918,132.6304,135.1809,161465.0
2021-04-28 09:40:00,146.37,146.68,145.87,146.43,91767.0,135.2641,135.5506,134.8021,135.3196,91767.0
2021-04-28 09:45:00,146.46,146.68,146.12,146.64,82836.0,135.3473,135.5506,135.0331,135.5136,82836.0
2021-04-28 09:50:00,146.68,146.92,145.83,145.94,73295.0,135.5506,135.7724,134.7651,134.8667,73295.0
2021-04-28 09:55:00,145.87,145.99,145.09,145.15,101405.0,134.8021,134.913,134.0812,134.1367,101405.0
2021-04-28 10:00:00,145.1,145.63,145.03,145.49,39835.0,134.0905,134.5803,134.0258,134.4509,39835.0
2021-04-28 10:05:00,145.49,145.8,145.43,145.71,31942.0,134.4509,134.7374,134.3954,134.6542,31942.0
2021-04-28 10:10:00,145.72,146.09,145.46,145.73,40354.0,134.6634,135.0054,134.4232,134.6727,40354.0
2021-04-28 10:15:00,145.69,146.7,145.69,146.7,37567.0,134.6357,135.5691,134.6357,135.5691,37567.0
2021-04-28 10:20:00,146.7,146.77,146.36,146.68,35503.0,135.5691,135.6338,135.2549,135.5506,35503.0
2021-04-28 10:25:00,146.68,147.04,146.66,146.93,54784.0,135.5506,135.8833,135.5321,135.7816,54784.0
2021-04-28 10:30:00,146.97,146.97,146.55,146.64,30418.0,135.8186,135.8186,135.4305,135.5136,30418.0
2021-04-28 10:35:00,146.61,146.7,146.43,146.43,44678.0,135.4859,135.5691,135.3196,135.3196,44678.0
2021-04-28 10:40:00,146.43,146.68,146.24,146.6,26728.0,135.3196,135.5506,135.144,135.4767,26728.0
2021-04-28 10:45:00,146.66,146.67,146.34,146.42,27537.0,135.5321,135.5414,135.2364,135.3103,27537.0
2021-04-28 10:50:00,146.38,146.52,146.29,146.32,18547.0,135.2734,135.4027,135.1902,135.2179,18547.0
2021-04-28 10:55:00,146.28,146.39,145.8,145.83,37477.0,135.1809,135.2826,134.7374,134.7651,37477.0
2021-04-28 11:00:00,145.84,145.84,145.43,145.69,48835.0,134.7743,134.7743,134.3954,134.6357,48835.0
2021-04-28 11:05:00,145.64,145.75,145.49,145.73,20540.0,134.5895,134.6912,134.4509,134.6727,20540.0
2021-04-28 11:10:00,145.77,146.07,145.67,145.77,23468.0,134.7096,134.9869,134.6172,134.7096,23468.0
2021-04-28 11:15:00,145.8,145.87,145.69,145.76,14275.0,134.7374,134.8021,134.6357,134.7004,14275.0
2021-04-28 11:20:00,145.8,145.81,145.52,145.59,21106.0,134.7374,134.7466,134.4786,134.5433,21106.0
2021-04-28 11:25:00,145.6,145.64,145.4,145.45,19901.0,134.5525,134.5895,134.3677,134.4139,19901.0
2021-04-28 11:30:00,145.47,145.85,145.42,145.8,19795.0,134.4324,134.7836,134.3862,134.7374,19795.0
2021-04-28 11:35:00,145.79,145.82,145.38,145.4,30000.0,134.7281,134.7559,134.3492,134.3677,30000.0
2021-04-28 11:40:00,145.41,145.54,145.39,145.47,25238.0,134.377,134.4971,134.3585,134.4324,25238.0
2021-04-28 11:45:00,145.49,145.51,144.89,144.98,26731.0,134.4509,134.4694,133.8964,133.9796,26731.0
2021-04-28 11:50:00,144.98,145.26,144.77,145.25,29149.0,133.9796,134.2383,133.7855,134.2291,29149.0
2021-04-28 11:55:00,145.31,145.5,145.23,145.49,14432.0,134.2845,134.4601,134.2106,134.4509,14432.0
2021-04-28 12:00:00,145.45,145.99,145.44,145.91,50601.0,134.4139,134.913,134.4047,134.839,50601.0
2021-04-28 12:05:00,145.92,146.03,145.84,145.95,27235.0,134.8483,134.9499,134.7743,134.876,27235.0
2021-04-28 12:10:00,145.92,145.92,145.69,145.82,18115.0,134.8483,134.8483,134.6357,134.7559,18115.0
2021-04-28 12:15:00,145.83,145.84,145.71,145.78,17836.0,134.7651,134.7743,134.6542,134.7189,17836.0
2021-04-28 12:20:00,145.78,145.93,145.74,145.88,29418.0,134.7189,134.8575,134.6819,134.8113,29418.0
2021-04-28 12:25:00,145.9,145.91,145.67,145.75,16594.0,134.8298,134.839,134.6172,134.6912,16594.0
2021-04-28 12:30:00,145.72,145.81,145.71,145.77,11130.0,134.6634,134.7466,134.6542,134.7096,11130.0
2021-04-28 12:35:00,145.81,145.89,145.73,145.86,10287.0,134.7466,134.8205,134.6727,134.7928,10287.0
2021-04-28 12:40:00,145.87,145.89,145.75,145.83,19381.0,134.8021,134.8205,134.6912,134.7651,19381.0
2021-04-28 12:45:00,145.85,146.4,145.83,146.36,45931.0,134.7836,135.2918,134.7651,135.2549,45931.0
2021-04-28 12:50:00,146.36,146.37,146.13,146.16,14567.0,135.2549,135.2641,135.0423,135.0701,14567.0
2021-04-28 12:55:00,146.16,146.49,146.13,146.33,51181.0,135.0701,135.375,135.0423,135.2272,51181.0
2021-04-28 13:00:00,146.33,146.54,146.15,146.23,70591.0,135.2272,135.4212,135.0608,135.1347,70591.0
2021-04-28 13:05:00,146.25,146.74,146.2,146.67,37185.0,135.1532,135.606,135.107,135.5414,37185.0
2021-04-28 13:10:00,146.68,146.69,146.14,146.18,20301.0,135.5506,135.5598,135.0516,135.0885,20301.0
2021-04-28 13:15:00,146.18,146.31,145.82,145.88,40844.0,135.0885,135.2087,134.7559,134.8113,40844.0
2021-04-28 13:20:00,145.89,145.92,145.67,145.77,25850.0,134.8205,134.8483,134.6172,134.7096,25850.0
2021-04-28 13:25:00,145.77,145.79,145.45,145.45,24235.0,134.7096,134.7281,134.4139,134.4139,24235.0
2021-04-28 13:30:00,145.44,145.49,145.07,145.09,27391.0,134.4047,134.4509,134.0628,134.0812,27391.0
2021-04-28 13:35:00,145.08,145.14,144.78,144.86,34040.0,134.072,134.1274,133.7948,133.8687,34040.0
2021-04-28 13:40:00,144.93,145.05,144.68,144.71,26503.0,133.9334,134.0443,133.7024,133.7301,26503.0
2021-04-28 13:45:00,144.69,144.78,144.42,144.57,44027.0,133.7116,133.7948,133.4621,133.6007,44027.0
2021-04-28 13:50:00,144.57,144.98,144.56,144.82,26590.0,133.6007,133.9796,133.5915,133.8317,26590.0
2021-04-28 13:55:00,144.88,144.93,144.76,144.78,11355.0,133.8872,133.9334,133.7763,133.7948,11355.0
2021-04-28 14:00:00,144.85,145.3,144.85,145.01,22644.0,133.8595,134.2753,133.8595,134.0073,22644.0
2021-04-28 14:05:00,145.04,145.31,144.97,145.2,24151.0,134.035,134.2845,133.9703,134.1829,24151.0
2021-04-28 14:10:00,145.17,145.42,145.0,145.4,151510.0,134.1552,134.3862,133.9981,134.3677,151510.0
2021-04-28 14:15:00,145.42,145.6,145.4,145.57,40174.0,134.3862,134.5525,134.3677,134.5248,40174.0
2021-04-28 14:20:00,145.55,145.91,145.47,145.84,27069.0,134.5063,134.839,134.4324,134.7743,27069.0
2021-04-28 14:25:00,145.84,145.84,145.63,145.7,41466.0,134.7743,134.7743,134.5803,134.645,41466.0
2021-04-28 14:30:00,145.7,145.76,145.5,145.64,49567.0,134.645,134.7004,134.4601,134.5895,49567.0
2021-04-28 14:35:00,145.66,145.83,145.45,145.46,25476.0,134.608,134.7651,134.4139,134.4232,25476.0
2021-04-28 14:40:00,145.48,145.6,145.38,145.52,21898.0,134.4416,134.5525,134.3492,134.4786,21898.0
2021-04-28 14:45:00,145.49,145.56,145.11,145.16,30908.0,134.4509,134.5156,134.0997,134.1459,30908.0
2021-04-28 14:50:00,145.14,145.29,144.81,144.86,60087.0,134.1274,134.2661,133.8225,133.8687,60087.0
2021-04-28 14:55:00,144.88,144.92,144.63,144.79,60910.0,133.8872,133.9241,133.6561,133.804,60910.0
2021-04-28 15:00:00,144.78,145.44,144.75,145.37,44775.0,133.7948,134.4047,133.767,134.34,44775.0
2021-04-28 15:05:00,145.36,145.44,145.15,145.16,32245.0,134.3308,134.4047,134.1367,134.1459,32245.0
2021-04-28 15:10:00,145.16,145.23,144.7,144.98,56760.0,134.1459,134.2106,133.7208,133.9796,56760.0
2021-04-28 15:15:00,144.94,145.0,144.77,144.77,39520.0,133.9426,133.9981,133.7855,133.7855,39520.0
2021-04-28 15:20:00,144.78,144.78,144.53,144.75,51187.0,133.7948,133.7948,133.5637,133.767,51187.0
2021-04-28 15:25:00,144.75,145.0,144.75,144.97,23998.0,133.767,133.9981,133.767,133.9703,23998.0
2021-04-28 15:30:00,144.99,145.0,144.48,144.49,36008.0,133.9888,133.9981,133.5175,133.5268,36008.0
2021-04-28 15:35:00,144.5,145.0,144.5,144.9,31872.0,133.536,133.9981,133.536,133.9057,31872.0
2021-04-28 15:40:00,144.92,144.94,144.61,144.67,39337.0,133.9241,133.9426,133.6377,133.6931,39337.0
2021-04-28 15:45:00,144.67,144.7,144.36,144.63,74997.0,133.6931,133.7208,133.4066,133.6561,74997.0
2021-04-28 15:50:00,144.6,144.64,144.3,144.38,99841.0,133.6284,133.6654,133.3512,133.4251,99841.0
2021-04-28 15:55:00,144.36,144.69,144.26,144.49,181992.0,133.4066,133.7116,133.3142,133.5268,181992.0
2021-04-29 09:30:00,146.01,147.03,145.71,146.78,63553.0,134.9314,135.874,134.6542,135.643,63553.0
2021-04-29 09:35:00,146.86,147.57,146.64,147.45,27706.0,135.7169,136.3731,135.5136,136.2622,27706.0
2021-04-29 09:40:00,147.5,147.7,146.37,146.4,47345.0,136.3084,136.4932,135.2641,135.2918,47345.0
2021-04-29 09:45:00,146.41,146.73,146.11,146.48,29033.0,135.3011,135.5968,135.0238,135.3658,29033.0
2021-04-29 09:50:00,146.46,147.09,146.46,146.97,42922.0,135.3473,135.9295,135.3473,135.8186,42922.0
2021-04-29 09:55:00,146.99,147.72,146.96,147.56,43328.0,135.8371,136.5117,135.8094,136.3638,43328.0
2021-04-29 10:00:00,147.6,147.93,147.18,147.88,44122.0,136.4008,136.7058,136.0127,136.6595,44122.0
2021-04-29 10:05:00,147.87,148.13,147.73,148.11,29020.0,136.6503,136.8906,136.5209,136.8721,29020.0
2021-04-29 10:10:00,148.09,148.75,148.04,148.55,38267.0,136.8536,137.4635,136.8074,137.2787,38267.0
2021-04-29 10:15:00,148.51,148.84,148.22,148.22,30994.0,137.2417,137.5467,136.9738,136.9738,30994.0
2021-04-29 10:20:00,148.23,148.63,147.84,148.57,117576.0,136.983,137.3526,136.6226,137.2972,117576.0
2021-04-29 10:25:00,148.55,148.68,148.33,148.34,20887.0,137.2787,137.3988,137.0754,137.0846,20887.0
2021-04-29 10:30:00,148.36,148.36,147.37,147.44,37164.0,137.1031,137.1031,136.1882,136.2529,37164.0
2021-04-29 10:35:00,147.38,147.8,147.19,147.6,30115.0,136.1975,136.5856,136.0219,136.4008,30115.0
2021-04-29 10:40:00,147.6,147.7,147.36,147.52,38749.0,136.4008,136.4932,136.179,136.3269,38749.0
2021-04-29 10:45:00,147.5,147.57,147.0,147.08,88623.0,136.3084,136.3731,135.8463,135.9202,88623.0
2021-04-29 10:50:00,147.09,147.55,146.98,147.31,21462.0,135.9295,136.3546,135.8278,136.1328,21462.0
2021-04-29 10:55:00,147.33,147.57,147.31,147.4,16992.0,136.1513,136.3731,136.1328,136.216,16992.0
2021-04-29 11:00:00,147.39,147.61,147.14,147.14,20270.0,136.2067,136.41,135.9757,135.9757,20270.0
2021-04-29 11:05:00,147.17,147.35,147.1,147.18,33512.0,136.0034,136.1698,135.9387,136.0127,33512.0
2021-04-29 11:10:00,147.14,147.26,147.02,147.13,16420.0,135.9757,136.0866,135.8648,135.9665,16420.0
2021-04-29 11:15:00,147.12,147.32,147.08,147.13,23656.0,135.9572,136.142,135.9202,135.9665,23656.0
2021-04-29 11:20:00,147.1,147.25,146.97,147.24,16078.0,135.9387,136.0774,135.8186,136.0681,16078.0
2021-04-29 11:25:00,147.22,147.42,147.16,147.42,15210.0,136.0496,136.2345,135.9942,136.2345,15210.0
2021-04-29 11:30:00,147.41,147.41,147.25,147.32,14744.0,136.2252,136.2252,136.0774,136.142,14744.0
2021-04-29 11:35:00,147.34,147.4,147.28,147.36,10961.0,136.1605,136.216,136.1051,136.179,10961.0
2021-04-29 11:40:00,147.38,147.84,147.38,147.84,11221.0,136.1975,136.6226,136.1975,136.6226,11221.0
2021-04-29 11:45:00,147.73,147.83,147.46,147.52,15410.0,136.5209,136.6133,136.2714,136.3269,15410.0
2021-04-29 11:50:00,147.5,147.64,147.41,147.55,13637.0,136.3084,136.4378,136.2252,136.3546,13637.0
2021-04-29 11:55:00,147.54,147.81,147.53,147.6,13115.0,136.3453,136.5949,136.3361,136.4008,13115.0
2021-04-29 12:00:00,147.6,147.64,147.06,147.23,16023.0,136.4008,136.4378,135.9018,136.0589,16023.0
2021-04-29 12:05:00,147.19,147.19,146.91,147.01,17586.0,136.0219,136.0219,135.7631,135.8556,17586.0
2021-04-29 12:10:00,146.98,147.33,146.93,147.33,8959.0,135.8278,136.1513,135.7816,136.1513,8959.0
2021-04-29 12:15:00,147.36,147.48,147.18,147.47,7862.0,136.179,136.2899,136.0127,136.2807,7862.0
2021-04-29 12:20:00,147.46,147.54,147.09,147.16,13274.0,136.2714,136.3453,135.9295,135.9942,13274.0
2021-04-29 12:25:00,147.23,147.34,146.96,147.22,21537.0,136.0589,136.1605,135.8094,136.0496,21537.0
2021-04-29 12:30:00,147.18,147.51,147.09,147.48,8696.0,136.0127,136.3176,135.9295,136.2899,8696.0
2021-04-29 12:35:00,147.49,147.6,147.31,147.4,9181.0,136.2991,136.4008,136.1328,136.216,9181.0
2021-04-29 12:40:00,147.4,147.69,147.38,147.63,13293.0,136.216,136.484,136.1975,136.4285,13293.0
2021-04-29 12:45:00,147.6,147.93,147.54,147.91,30520.0,136.4008,136.7058,136.3453,136.6873,30520.0
2021-04-29 12:50:00,147.87,147.96,147.81,147.92,18992.0,136.6503,136.7335,136.5949,136.6965,18992.0
2021-04-29 12:55:00,147.94,147.96,147.76,147.93,10034.0,136.715,136.7335,136.5487,136.7058,10034.0
2021-04-29 13:00:00,147.91,147.93,147.77,147.82,11511.0,136.6873,136.7058,136.5579,136.6041,11511.0
2021-04-29 13:05:00,147.78,148.15,147.78,148.07,23615.0,136.5671,136.9091,136.5671,136.8351,23615.0
2021-04-29 13:10:00,148.13,148.13,147.92,147.95,12027.0,136.8906,136.8906,136.6965,136.7242,12027.0
2021-04-29 13:15:00,147.92,147.93,147.75,147.81,18072.0,136.6965,136.7058,136.5394,136.5949,18072.0
2021-04-29 13:20:00,147.82,147.95,147.68,147.95,24390.0,136.6041,136.7242,136.4747,136.7242,24390.0
2021-04-29 13:25:00,147.94,148.0,147.88,147.96,16133.0,136.715,136.7704,136.6595,136.7335,16133.0
2021-04-29 13:30:00,148.01,148.16,147.87,148.02,30770.0,136.7797,136.9183,136.6503,136.7889,30770.0
2021-04-29 13:35:00,148.02,148.14,147.98,148.08,13059.0,136.7889,136.8998,136.752,136.8444,13059.0
2021-04-29 13:40:00,148.07,148.48,147.99,148.48,25153.0,136.8351,137.214,136.7612,137.214,25153.0
2021-04-29 13:45:00,148.5,148.67,148.45,148.62,19125.0,137.2325,137.3896,137.1863,137.3434,19125.0
2021-04-29 13:50:00,148.62,148.66,148.49,148.52,16410.0,137.3434,137.3804,137.2233,137.251,16410.0
2021-04-29 13:55:00,148.56,148.68,148.37,148.54,25641.0,137.288,137.3988,137.1124,137.2695,25641.0
2021-04-29 14:00:00,148.54,148.74,148.54,148.72,18577.0,137.2695,137.4543,137.2695,137.4358,18577.0
2021-04-29 14:05:00,148.75,148.86,148.68,148.82,19815.0,137.4635,137.5652,137.3988,137.5282,19815.0
2021-04-29 14:10:00,148.87,148.93,148.8,148.92,15176.0,137.5744,137.6299,137.5097,137.6206,15176.0
2021-04-29 14:15:00,148.93,149.07,148.77,149.06,19802.0,137.6299,137.7593,137.482,137.75,19802.0
2021-04-29 14:20:00,149.06,149.08,148.88,149.01,33094.0,137.75,137.7685,137.5837,137.7038,33094.0
2021-04-29 14:25:00,148.97,149.1,148.91,149.1,12078.0,137.6668,137.787,137.6114,137.787,12078.0
2021-04-29 14:30:00,149.12,149.41,149.07,149.31,18180.0,137.8055,138.0735,137.7593,137.981,18180.0
2021-04-29 14:35:00,149.31,149.42,149.29,149.42,17131.0,137.981,138.0827,137.9626,138.0827,17131.0
2021-04-29 14:40:00,149.4,149.47,149.28,149.42,59946.0,138.0642,138.1289,137.9533,138.0827,59946.0
2021-04-29 14:45:00,149.44,149.67,149.21,149.34,47048.0,138.1012,138.3137,137.8886,138.0088,47048.0
2021-04-29 14:50:00,149.37,149.37,149.09,149.14,16358.0,138.0365,138.0365,137.7777,137.8239,16358.0
2021-04-29 14:55:00,149.13,149.34,149.12,149.33,22588.0,137.8147,138.0088,137.8055,137.9995,22588.0
2021-04-29 15:00:00,149.31,149.44,149.22,149.23,18551.0,137.981,138.1012,137.8979,137.9071,18551.0
2021-04-29 15:05:00,149.24,149.37,149.1,149.18,23234.0,137.9164,138.0365,137.787,137.8609,23234.0
2021-04-29 15:10:00,149.18,149.32,149.17,149.17,16712.0,137.8609,137.9903,137.8517,137.8517,16712.0
2021-04-29 15:15:00,149.17,149.17,148.92,148.99,20467.0,137.8517,137.8517,137.6206,137.6853,20467.0
2021-04-29 15:20:00,149.02,149.06,148.76,148.78,13455.0,137.7131,137.75,137.4728,137.4913,13455.0
2021-04-29 15:25:00,148.8,148.94,148.76,148.93,16594.0,137.5097,137.6391,137.4728,137.6299,16594.0
2021-04-29 15:30:00,148.93,148.97,148.72,148.89,36829.0,137.6299,137.6668,137.4358,137.5929,36829.0
2021-04-29 15:35:00,148.82,149.01,148.74,148.93,34472.0,137.5282,137.7038,137.4543,137.6299,34472.0
2021-04-29 15:40:00,148.91,149.04,148.91,149.0,35775.0,137.6114,137.7315,137.6114,137.6946,35775.0
2021-04-29 15:45:00,149.01,149.35,148.99,149.14,52234.0,137.7038,138.018,137.6853,137.8239,52234.0
2021-04-29 15:50:00,149.11,149.45,149.02,149.37,82679.0,137.7962,138.1104,137.7131,138.0365,82679.0
2021-04-29 15:55:00,149.37,149.48,149.08,149.22,175083.0,138.0365,138.1381,137.7685,137.8979,175083.0
2021-04-30 09:30:00,148.13,148.49,147.77,148.15,54439.0,136.8906,137.2233,136.5579,136.9091,54439.0
2021-04-30 09:35:00,148.15,148.88,148.14,148.34,29298.0,136.9091,137.5837,136.8998,137.0846,29298.0
2021-04-30 09:40:00,148.32,148.55,148.2,148.26,21229.0,137.0662,137.2787,136.9553,137.0107,21229.0
2021-04-30 09:45:00,148.26,148.87,148.25,148.73,25886.0,137.0107,137.5744,137.0015,137.4451,25886.0
2021-04-30 09:50:00,148.74,149.1,148.49,149.03,30693.0,137.4543,137.787,137.2233,137.7223,30693.0
2021-04-30 09:55:00,149.06,149.25,148.84,148.84,19642.0,137.75,137.9256,137.5467,137.5467,19642.0
2021-04-30 10:00:00,148.88,148.95,148.44,148.95,38775.0,137.5837,137.6484,137.1771,137.6484,38775.0
2021-04-30 10:05:00,148.96,149.63,148.96,149.56,31761.0,137.6576,138.2768,137.6576,138.2121,31761.0
2021-04-30 10:10:00,149.53,149.62,149.12,149.18,17372.0,138.1844,138.2675,137.8055,137.8609,17372.0
2021-04-30 10:15:00,149.18,149.23,148.96,149.07,17195.0,137.8609,137.9071,137.6576,137.7593,17195.0
2021-04-30 10:20:00,149.05,149.09,148.66,148.84,18513.0,137.7408,137.7777,137.3804,137.5467,18513.0
2021-04-30 10:25:00,148.87,149.06,148.58,148.84,19314.0,137.5744,137.75,137.3064,137.5467,19314.0
2021-04-30 10:30:00,148.8,148.8,148.5,148.57,22162.0,137.5097,137.5097,137.2325,137.2972,22162.0
2021-04-30 10:35:00,148.56,148.62,148.01,148.21,51071.0,137.288,137.3434,136.7797,136.9645,51071.0
2021-04-30 10:40:00,148.21,148.38,148.15,148.25,12684.0,136.9645,137.1216,136.9091,137.0015,12684.0
2021-04-30 10:45:00,148.25,148.25,148.0,148.12,35004.0,137.0015,137.0015,136.7704,136.8813,35004.0
2021-04-30 10:50:00,148.1,148.36,148.09,148.22,16323.0,136.8629,137.1031,136.8536,136.9738,16323.0
2021-04-30 10:55:00,148.24,148.6,148.18,148.5,20356.0,136.9922,137.3249,136.9368,137.2325,20356.0
2021-04-30 11:00:00,148.51,148.52,148.08,148.36,24308.0,137.2417,137.251,136.8444,137.1031,24308.0
2021-04-30 11:05:00,148.34,148.56,148.32,148.52,18950.0,137.0846,137.288,137.0662,137.251,18950.0
2021-04-30 11:10:00,148.51,148.56,148.42,148.5,13197.0,137.2417,137.288,137.1586,137.2325,13197.0
2021-04-30 11:15:00,148.5,148.8,148.5,148.59,21971.0,137.2325,137.5097,137.2325,137.3157,21971.0
2021-04-30 11:20:00,148.59,148.89,148.52,148.8,17659.0,137.3157,137.5929,137.251,137.5097,17659.0
2021-04-30 11:25:00,148.8,148.86,148.54,148.73,20637.0,137.5097,137.5652,137.2695,137.4451,20637.0
2021-04-30 11:30:00,148.71,148.71,148.51,148.64,21088.0,137.4266,137.4266,137.2417,137.3619,21088.0
2021-04-30 11:35:00,148.63,148.96,148.63,148.95,21559.0,137.3526,137.6576,137.3526,137.6484,21559.0
2021-04-30 11:40:00,148.93,149.0,148.82,148.96,18812.0,137.6299,137.6946,137.5282,137.6576,18812.0
2021-04-30 11:45:00,148.96,149.17,148.9,149.14,25993.0,137.6576,137.8517,137.6022,137.8239,25993.0
2021-04-30 11:50:00,149.17,149.28,149.03,149.28,14282.0,137.8517,137.9533,137.7223,137.9533,14282.0
2021-04-30 11:55:00,149.26,149.39,149.26,149.35,16980.0,137.9348,138.055,137.9348,138.018,16980.0
2021-04-30 12:00:00,149.35,149.39,149.26,149.39,13379.0,138.018,138.055,137.9348,138.055,13379.0
2021-04-30 12:05:00,149.37,149.64,149.37,149.63,20779.0,138.0365,138.286,138.0365,138.2768,20779.0
2021-04-30 12:10:00,149.62,149.82,149.62,149.77,25791.0,138.2675,138.4524,138.2675,138.4061,25791.0
2021-04-30 12:15:00,149.77,149.81,149.53,149.67,38700.0,138.4061,138.4431,138.1844,138.3137,38700.0
2021-04-30 12:20:00,149.69,149.86,149.66,149.82,45951.0,138.3322,138.4893,138.3045,138.4524,45951.0
2021-04-30 12:25:00,149.85,149.98,149.74,149.79,29080.0,138.4801,138.6002,138.3784,138.4246,29080.0
2021-04-30 12:30:00,149.77,149.77,149.35,149.68,34430.0,138.4061,138.4061,138.018,138.323,34430.0
2021-04-30 12:35:00,149.7,149.77,149.61,149.66,12614.0,138.3415,138.4061,138.2583,138.3045,12614.0
2021-04-30 12:40:00,149.67,149.76,149.58,149.67,15794.0,138.3137,138.3969,138.2306,138.3137,15794.0
2021-04-30 12:45:00,149.67,149.7,149.39,149.61,13746.0,138.3137,138.3415,138.055,138.2583,13746.0
2021-04-30 12:50:00,149.62,149.77,149.51,149.61,13862.0,138.2675,138.4061,138.1659,138.2583,13862.0
2021-04-30 12:55:00,149.64,149.86,149.57,149.86,8181.0,138.286,138.4893,138.2213,138.4893,8181.0
2021-04-30 13:00:00,149.88,149.9,149.68,149.72,13951.0,138.5078,138.5263,138.323,138.3599,13951.0
2021-04-30 13:05:00,149.72,149.89,149.71,149.81,9678.0,138.3599,138.517,138.3507,138.4431,9678.0
2021-04-30 13:10:00,149.81,149.93,149.54,149.55,213873.0,138.4431,138.554,138.1936,138.2028,213873.0
2021-04-30 13:15:00,149.54,149.67,149.45,149.67,8196.0,138.1936,138.3137,138.1104,138.3137,8196.0
2021-04-30 13:20:00,149.67,149.73,149.44,149.68,12333.0,138.3137,138.3692,138.1012,138.323,12333.0
2021-04-30 13:25:00,149.67,149.76,149.58,149.76,16437.0,138.3137,138.3969,138.2306,138.3969,16437.0
2021-04-30 13:30:00,149.78,149.92,149.73,149.81,17779.0,138.4154,138.5448,138.3692,138.4431,17779.0
2021-04-30 13:35:00,149.81,149.87,149.75,149.79,9397.0,138.4431,138.4986,138.3877,138.4246,9397.0
2021-04-30 13:40:00,149.78,150.01,149.76,149.86,19634.0,138.4154,138.6279,138.3969,138.4893,19634.0
2021-04-30 13:45:00,149.84,149.85,149.56,149.74,12382.0,138.4708,138.4801,138.2121,138.3784,12382.0
2021-04-30 13:50:00,149.74,149.74,149.44,149.47,15257.0,138.3784,138.3784,138.1012,138.1289,15257.0
2021-04-30 13:55:00,149.5,149.5,149.19,149.38,11498.0,138.1566,138.1566,137.8702,138.0457,11498.0
2021-04-30 14:00:00,149.37,149.5,149.09,149.12,10657.0,138.0365,138.1566,137.7777,137.8055,10657.0
2021-04-30 14:05:00,149.17,149.4,149.15,149.4,13890.0,137.8517,138.0642,137.8332,138.0642,13890.0
2021-04-30 14:10:00,149.4,149.64,149.36,149.59,13743.0,138.0642,138.286,138.0273,138.2398,13743.0
2021-04-30 14:15:00,149.61,149.75,149.52,149.73,11655.0,138.2583,138.3877,138.1751,138.3692,11655.0
2021-04-30 14:20:00,149.75,149.81,149.61,149.74,20167.0,138.3877,138.4431,138.2583,138.3784,20167.0
2021-04-30 14:25:00,149.78,149.8,149.64,149.75,14983.0,138.4154,138.4339,138.286,138.3877,14983.0
2021-04-30 14:30:00,149.76,149.86,149.72,149.84,15141.0,138.3969,138.4893,138.3599,138.4708,15141.0
2021-04-30 14:35:00,149.83,149.85,149.65,149.77,15030.0,138.4616,138.4801,138.2952,138.4061,15030.0
2021-04-30 14:40:00,149.75,149.82,149.62,149.72,10894.0,138.3877,138.4524,138.2675,138.3599,10894.0
2021-04-30 14:45:00,149.71,149.77,149.61,149.76,14091.0,138.3507,138.4061,138.2583,138.3969,14091.0
2021-04-30 14:50:00,149.75,149.98,149.7,149.98,22896.0,138.3877,138.6002,138.3415,138.6002,22896.0
2021-04-30 14:55:00,149.96,149.96,149.81,149.84,30958.0,138.5817,138.5817,138.4431,138.4708,30958.0
2021-04-30 15:00:00,149.82,150.0,149.54,149.6,17540.0,138.4524,138.6187,138.1936,138.249,17540.0
2021-04-30 15:05:00,149.58,149.67,149.47,149.67,14057.0,138.2306,138.3137,138.1289,138.3137,14057.0
2021-04-30 15:10:00,149.66,149.8,149.61,149.74,19512.0,138.3045,138.4339,138.2583,138.3784,19512.0
2021-04-30 15:15:00,149.74,149.74,149.44,149.46,33103.0,138.3784,138.3784,138.1012,138.1197,33103.0
2021-04-30 15:20:00,149.44,149.71,149.41,149.7,40719.0,138.1012,138.3507,138.0735,138.3415,40719.0
2021-04-30 15:25:00,149.73,149.85,149.65,149.78,32702.0,138.3692,138.4801,138.2952,138.4154,32702.0
2021-04-30 15:30:00,149.79,149.83,149.55,149.71,48468.0,138.4246,138.4616,138.2028,138.3507,48468.0
2021-04-30 15:35:00,149.69,149.88,149.65,149.83,95230.0,138.3322,138.5078,138.2952,138.4616,95230.0
2021-04-30 15:40:00,149.81,149.81,149.08,149.14,44247.0,138.4431,138.4431,137.7685,137.8239,44247.0
2021-04-30 15:45:00,149.12,149.65,149.11,149.5,53102.0,137.8055,138.2952,137.7962,138.1566,53102.0
2021-04-30 15:50:00,149.51,149.52,149.18,149.25,94047.0,138.1659,138.1751,137.8609,137.9256,94047.0
2021-04-30 15:55:00,149.26,149.41,148.92,149.07,196026.0,137.9348,138.0735,137.6206,137.7593,196026.0
2021-05-03 09:30:00,151.07,151.84,150.48,150.95,92009.0,139.6075,140.3191,139.0623,139.4966,92009.0
2021-05-03 09:35:00,151.05,151.44,150.84,151.0,27072.0,139.589,139.9494,139.395,139.5428,27072.0
2021-05-03 09:40:00,151.05,151.64,151.05,151.21,15497.0,139.589,140.1343,139.589,139.7369,15497.0
2021-05-03 09:45:00,151.25,151.5,150.79,151.5,34258.0,139.7738,140.0049,139.3488,140.0049,34258.0
2021-05-03 09:50:00,151.43,151.52,150.9,151.29,16779.0,139.9402,140.0234,139.4504,139.8108,16779.0
2021-05-03 09:55:00,151.29,151.54,151.0,151.02,19808.0,139.8108,140.0418,139.5428,139.5613,19808.0
2021-05-03 10:00:00,150.97,150.97,150.3,150.7,36915.0,139.5151,139.5151,138.8959,139.2656,36915.0
2021-05-03 10:05:00,150.61,150.7,150.45,150.46,22780.0,139.1824,139.2656,139.0345,139.0438,22780.0
2021-05-03 10:10:00,150.48,150.5,149.65,149.67,31539.0,139.0623,139.0808,138.2952,138.3137,31539.0
2021-05-03 10:15:00,149.67,149.86,149.2,149.25,26228.0,138.3137,138.4893,137.8794,137.9256,26228.0
2021-05-03 10:20:00,149.2,149.27,148.63,148.78,36893.0,137.8794,137.9441,137.3526,137.4913,36893.0
2021-05-03 10:25:00,148.68,148.92,148.53,148.61,17323.0,137.3988,137.6206,137.2602,137.3342,17323.0
2021-05-03 10:30:00,148.66,148.93,148.59,148.85,14548.0,137.3804,137.6299,137.3157,137.5559,14548.0
2021-05-03 10:35:00,148.89,149.06,148.82,148.86,38020.0,137.5929,137.75,137.5282,137.5652,38020.0
2021-05-03 10:40:00,148.87,149.38,148.87,149.34,18223.0,137.5744,138.0457,137.5744,138.0088,18223.0
2021-05-03 10:45:00,149.32,149.55,149.25,149.32,20028.0,137.9903,138.2028,137.9256,137.9903,20028.0
2021-05-03 10:50:00,149.35,149.41,149.07,149.22,22231.0,138.018,138.0735,137.7593,137.8979,22231.0
2021-05-03 10:55:00,149.23,149.28,149.11,149.12,27448.0,137.9071,137.9533,137.7962,137.8055,27448.0
2021-05-03 11:00:00,149.13,149.14,148.69,148.75,27887.0,137.8147,137.8239,137.4081,137.4635,27887.0
2021-05-03 11:05:00,148.78,149.12,148.78,149.09,24793.0,137.4913,137.8055,137.4913,137.7777,24793.0
2021-05-03 11:10:00,149.08,149.65,149.04,149.65,25774.0,137.7685,138.2952,137.7315,138.2952,25774.0
2021-05-03 11:15:00,149.64,149.97,149.63,149.93,93469.0,138.286,138.591,138.2768,138.554,93469.0
2021-05-03 11:20:00,149.9,150.37,149.9,150.36,25813.0,138.5263,138.9606,138.5263,138.9514,25813.0
2021-05-03 11:25:00,150.31,150.44,150.22,150.35,35076.0,138.9052,139.0253,138.822,138.9421,35076.0
2021-05-03 11:30:00,150.36,150.53,150.23,150.32,23357.0,138.9514,139.1085,138.8312,138.9144,23357.0
2021-05-03 11:35:00,150.33,150.44,150.26,150.35,13120.0,138.9237,139.0253,138.859,138.9421,13120.0
2021-05-03 11:40:00,150.41,150.41,150.21,150.34,13034.0,138.9976,138.9976,138.8128,138.9329,13034.0
2021-05-03 11:45:00,150.31,150.41,150.09,150.15,41233.0,138.9052,138.9976,138.7019,138.7573,41233.0
2021-05-03 11:50:00,150.21,150.22,149.81,149.83,12081.0,138.8128,138.822,138.4431,138.4616,12081.0
2021-05-03 11:55:00,149.83,150.11,149.77,150.03,5455.0,138.4616,138.7203,138.4061,138.6464,5455.0
2021-05-03 12:00:00,150.08,150.24,150.05,150.22,7404.0,138.6926,138.8405,138.6649,138.822,7404.0
2021-05-03 12:05:00,150.23,150.23,149.98,150.02,6378.0,138.8312,138.8312,138.6002,138.6372,6378.0
2021-05-03 12:10:00,149.99,150.04,149.89,150.0,7216.0,138.6095,138.6557,138.517,138.6187,7216.0
2021-05-03 12:15:00,149.98,150.03,149.9,149.91,4865.0,138.6002,138.6464,138.5263,138.5355,4865.0
2021-05-03 12:20:00,149.88,149.9,149.77,149.88,9776.0,138.5078,138.5263,138.4061,138.5078,9776.0
2021-05-03 12:25:00,149.91,150.21,149.91,150.21,4560.0,138.5355,138.8128,138.5355,138.8128,4560.0
2021-05-03 12:30:00,150.22,150.22,150.11,150.13,4656.0,138.822,138.822,138.7203,138.7388,4656.0
2021-05-03 12:35:00,150.1,150.17,150.07,150.17,16199.0,138.7111,138.7758,138.6834,138.7758,16199.0
2021-05-03 12:40:00,150.17,150.4,150.17,150.31,16573.0,138.7758,138.9883,138.7758,138.9052,16573.0
2021-05-03 12:45:00,150.34,150.4,150.29,150.34,14604.0,138.9329,138.9883,138.8867,138.9329,14604.0
2021-05-03 12:50:00,150.33,150.37,150.17,150.35,9628.0,138.9237,138.9606,138.7758,138.9421,9628.0
2021-05-03 12:55:00,150.36,150.44,150.33,150.36,29941.0,138.9514,139.0253,138.9237,138.9514,29941.0
2021-05-03 13:00:00,150.37,150.54,150.37,150.45,7308.0,138.9606,139.1177,138.9606,139.0345,7308.0
2021-05-03 13:05:00,150.47,150.49,150.36,150.47,4517.0,139.053,139.0715,138.9514,139.053,4517.0
2021-05-03 13:10:00,150.54,150.57,150.44,150.47,3948.0,139.1177,139.1454,139.0253,139.053,3948.0
2021-05-03 13:15:00,150.46,150.52,150.42,150.44,5243.0,139.0438,139.0992,139.0068,139.0253,5243.0
2021-05-03 13:20:00,150.48,150.48,150.31,150.4,6390.0,139.0623,139.0623,138.9052,138.9883,6390.0
2021-05-03 13:25:00,150.46,150.68,150.46,150.61,8339.0,139.0438,139.2471,139.0438,139.1824,8339.0
2021-05-03 13:30:00,150.63,150.72,150.52,150.63,7146.0,139.2009,139.2841,139.0992,139.2009,7146.0
2021-05-03 13:35:00,150.67,150.79,150.67,150.72,13579.0,139.2379,139.3488,139.2379,139.2841,13579.0
2021-05-03 13:40:00,150.74,150.74,150.63,150.74,6735.0,139.3025,139.3025,139.2009,139.3025,6735.0
2021-05-03 13:45:00,150.73,150.8,150.46,150.5,19009.0,139.2933,139.358,139.0438,139.0808,19009.0
2021-05-03 13:50:00,150.49,150.6,150.47,150.6,9533.0,139.0715,139.1732,139.053,139.1732,9533.0
2021-05-03 13:55:00,150.59,150.64,150.56,150.63,7132.0,139.1639,139.2101,139.1362,139.2009,7132.0
2021-05-03 14:00:00,150.64,150.7,150.52,150.7,12658.0,139.2101,139.2656,139.0992,139.2656,12658.0
2021-05-03 14:05:00,150.68,150.72,150.6,150.65,20444.0,139.2471,139.2841,139.1732,139.2194,20444.0
2021-05-03 14:10:00,150.66,150.69,150.55,150.65,7411.0,139.2286,139.2563,139.127,139.2194,7411.0
2021-05-03 14:15:00,150.64,150.71,150.59,150.64,12460.0,139.2101,139.2748,139.1639,139.2101,12460.0
2021-05-03 14:20:00,150.65,150.71,150.6,150.67,34153.0,139.2194,139.2748,139.1732,139.2379,34153.0
2021-05-03 14:25:00,150.68,150.72,150.6,150.66,27106.0,139.2471,139.2841,139.1732,139.2286,27106.0
2021-05-03 14:30:00,150.64,150.71,150.52,150.59,37917.0,139.2101,139.2748,139.0992,139.1639,37917.0
2021-05-03 14:35:00,150.56,150.68,150.49,150.57,37216.0,139.1362,139.2471,139.0715,139.1454,37216.0
2021-05-03 14:40:00,150.55,150.57,150.42,150.5,23242.0,139.127,139.1454,139.0068,139.0808,23242.0
2021-05-03 14:45:00,150.5,150.63,150.35,150.46,30251.0,139.0808,139.2009,138.9421,139.0438,30251.0
2021-05-03 14:50:00,150.45,150.85,150.45,150.85,39108.0,139.0345,139.4042,139.0345,139.4042,39108.0
2021-05-03 14:55:00,150.83,150.91,150.78,150.88,13750.0,139.3857,139.4596,139.3395,139.4319,13750.0
2021-05-03 15:00:00,150.86,150.86,150.58,150.62,17369.0,139.4134,139.4134,139.1547,139.1917,17369.0
2021-05-03 15:05:00,150.64,150.87,150.56,150.75,20634.0,139.2101,139.4227,139.1362,139.3118,20634.0
2021-05-03 15:10:00,150.74,150.74,150.54,150.61,6746.0,139.3025,139.3025,139.1177,139.1824,6746.0
2021-05-03 15:15:00,150.64,150.64,150.46,150.58,5413.0,139.2101,139.2101,139.0438,139.1547,5413.0
2021-05-03 15:20:00,150.58,150.66,150.53,150.56,13695.0,139.1547,139.2286,139.1085,139.1362,13695.0
2021-05-03 15:25:00,150.57,150.59,150.45,150.57,17856.0,139.1454,139.1639,139.0345,139.1454,17856.0
2021-05-03 15:30:00,150.56,150.6,150.44,150.59,21810.0,139.1362,139.1732,139.0253,139.1639,21810.0
2021-05-03 15:35:00,150.6,150.75,150.34,150.34,33521.0,139.1732,139.3118,138.9329,138.9329,33521.0
2021-05-03 15:40:00,150.35,150.48,150.32,150.37,16132.0,138.9421,139.0623,138.9144,138.9606,16132.0
2021-05-03 15:45:00,150.38,150.42,150.22,150.22,20763.0,138.9699,139.0068,138.822,138.822,20763.0
2021-05-03 15:50:00,150.26,150.26,149.92,149.94,45708.0,138.859,138.859,138.5448,138.5632,45708.0
2021-05-03 15:55:00,149.93,149.95,149.66,149.94,96918.0,138.554,138.5725,138.3045,138.5632,96918.0
2021-05-04 09:30:00,148.89,150.36,148.75,150.34,44863.0,137.5929,138.9514,137.4635,138.9329,44863.0
2021-05-04 09:35:00,150.39,150.47,149.54,150.23,23123.0,138.9791,139.053,138.1936,138.8312,23123.0
2021-05-04 09:40:00,150.07,150.21,149.11,149.26,21980.0,138.6834,138.8128,137.7962,137.9348,21980.0
2021-05-04 09:45:00,149.25,149.26,148.56,148.61,30120.0,137.9256,137.9348,137.288,137.3342,30120.0
2021-05-04 09:50:00,148.72,148.79,148.16,148.48,21867.0,137.4358,137.5005,136.9183,137.214,21867.0
2021-05-04 09:55:00,148.47,148.47,147.9,148.11,21902.0,137.2048,137.2048,136.678,136.8721,21902.0
2021-05-04 10:00:00,148.06,148.29,147.8,148.0,46125.0,136.8259,137.0384,136.5856,136.7704,46125.0
2021-05-04 10:05:00,148.0,148.22,147.87,148.09,14533.0,136.7704,136.9738,136.6503,136.8536,14533.0
2021-05-04 10:10:00,148.13,148.38,147.88,148.28,28553.0,136.8906,137.1216,136.6595,137.0292,28553.0
2021-05-04 10:15:00,148.26,148.87,147.92,148.83,23849.0,137.0107,137.5744,136.6965,137.5375,23849.0
2021-05-04 10:20:00,148.82,149.3,148.66,149.22,20888.0,137.5282,137.9718,137.3804,137.8979,20888.0
2021-05-04 10:25:00,149.17,149.68,149.15,149.47,22002.0,137.8517,138.323,137.8332,138.1289,22002.0
2021-05-04 10:30:00,149.42,149.63,149.04,149.16,21696.0,138.0827,138.2768,137.7315,137.8424,21696.0
2021-05-04 10:35:00,149.18,149.87,149.13,149.81,18822.0,137.8609,138.4986,137.8147,138.4431,18822.0
2021-05-04 10:40:00,149.82,150.38,149.75,150.2,43409.0,138.4524,138.9699,138.3877,138.8035,43409.0
2021-05-04 10:45:00,150.24,150.4,149.88,150.08,14730.0,138.8405,138.9883,138.5078,138.6926,14730.0
2021-05-04 10:50:00,150.06,150.06,149.68,149.96,11178.0,138.6741,138.6741,138.323,138.5817,11178.0
2021-05-04 10:55:00,149.92,150.13,149.58,149.66,17693.0,138.5448,138.7388,138.2306,138.3045,17693.0
2021-05-04 11:00:00,149.46,149.69,149.24,149.56,7335.0,138.1197,138.3322,137.9164,138.2121,7335.0
2021-05-04 11:05:00,149.58,149.79,149.34,149.79,13676.0,138.2306,138.4246,138.0088,138.4246,13676.0
2021-05-04 11:10:00,149.78,149.8,149.29,149.38,14380.0,138.4154,138.4339,137.9626,138.0457,14380.0
2021-05-04 11:15:00,149.42,149.71,149.19,149.71,25128.0,138.0827,138.3507,137.8702,138.3507,25128.0
2021-05-04 11:20:00,149.69,149.92,149.61,149.77,27319.0,138.3322,138.5448,138.2583,138.4061,27319.0
2021-05-04 11:25:00,149.74,150.16,149.59,150.16,53733.0,138.3784,138.7666,138.2398,138.7666,53733.0
2021-05-04 11:30:00,150.11,150.61,150.06,150.49,49607.0,138.7203,139.1824,138.6741,139.0715,49607.0
2021-05-04 11:35:00,150.49,150.82,150.35,150.62,15606.0,139.0715,139.3765,138.9421,139.1917,15606.0
2021-05-04 11:40:00,150.62,150.71,150.42,150.59,22514.0,139.1917,139.2748,139.0068,139.1639,22514.0
2021-05-04 11:45:00,150.55,150.62,150.38,150.53,18257.0,139.127,139.1917,138.9699,139.1085,18257.0
2021-05-04 11:50:00,150.53,150.78,150.37,150.4,63511.0,139.1085,139.3395,138.9606,138.9883,63511.0
2021-05-04 11:55:00,150.44,150.44,150.06,150.22,29358.0,139.0253,139.0253,138.6741,138.822,29358.0
2021-05-04 12:00:00,150.2,150.78,150.2,150.77,43756.0,138.8035,139.3395,138.8035,139.3303,43756.0
2021-05-04 12:05:00,150.83,150.94,150.76,150.86,13640.0,139.3857,139.4874,139.321,139.4134,13640.0
2021-05-04 12:10:00,150.86,151.26,150.77,151.26,31024.0,139.4134,139.7831,139.3303,139.7831,31024.0
2021-05-04 12:15:00,151.24,151.43,151.08,151.39,22507.0,139.7646,139.9402,139.6167,139.9032,22507.0
2021-05-04 12:20:00,151.33,151.36,150.99,151.03,12632.0,139.8478,139.8755,139.5336,139.5705,12632.0
2021-05-04 12:25:00,151.04,151.32,151.01,151.15,16389.0,139.5798,139.8385,139.5521,139.6814,16389.0
2021-05-04 12:30:00,151.14,151.14,150.9,150.9,7735.0,139.6722,139.6722,139.4504,139.4504,7735.0
2021-05-04 12:35:00,150.91,151.17,150.81,150.86,50832.0,139.4596,139.6999,139.3672,139.4134,50832.0
2021-05-04 12:40:00,150.89,150.89,150.56,150.74,20448.0,139.4412,139.4412,139.1362,139.3025,20448.0
2021-05-04 12:45:00,150.81,150.81,150.58,150.76,10630.0,139.3672,139.3672,139.1547,139.321,10630.0
2021-05-04 12:50:00,150.75,150.88,150.57,150.57,21763.0,139.3118,139.4319,139.1454,139.1454,21763.0
2021-05-04 12:55:00,150.57,150.61,150.44,150.56,30355.0,139.1454,139.1824,139.0253,139.1362,30355.0
2021-05-04 13:00:00,150.54,150.72,150.32,150.68,21585.0,139.1177,139.2841,138.9144,139.2471,21585.0
2021-05-04 13:05:00,150.64,150.78,150.51,150.68,21958.0,139.2101,139.3395,139.09,139.2471,21958.0
2021-05-04 13:10:00,150.69,150.82,150.58,150.6,57860.0,139.2563,139.3765,139.1547,139.1732,57860.0
2021-05-04 13:15:00,150.62,150.84,150.57,150.81,23651.0,139.1917,139.395,139.1454,139.3672,23651.0
2021-05-04 13:20:00,150.83,151.04,150.82,150.88,28928.0,139.3857,139.5798,139.3765,139.4319,28928.0
2021-05-04 13:25:00,150.88,151.05,150.83,150.98,18265.0,139.4319,139.589,139.3857,139.5243,18265.0
2021-05-04 13:30:00,150.98,151.12,150.94,151.11,15963.0,139.5243,139.6537,139.4874,139.6445,15963.0
2021-05-04 13:35:00,151.11,151.26,151.02,151.02,26561.0,139.6445,139.7831,139.5613,139.5613,26561.0
2021-05-04 13:40:00,151.02,151.44,151.02,151.42,16837.0,139.5613,139.9494,139.5613,139.931,16837.0
2021-05-04 13:45:00,151.4,151.62,151.25,151.57,40620.0,139.9125,140.1158,139.7738,140.0696,40620.0
2021-05-04 13:50:00,151.58,151.59,151.29,151.39,25514.0,140.0788,140.0881,139.8108,139.9032,25514.0
2021-05-04 13:55:00,151.37,151.71,151.37,151.58,17829.0,139.8847,140.1989,139.8847,140.0788,17829.0
2021-05-04 14:00:00,151.64,151.94,151.5,151.94,24127.0,140.1343,140.4115,140.0049,140.4115,24127.0
2021-05-04 14:05:00,151.95,152.09,151.72,152.08,21991.0,140.4207,140.5501,140.2082,140.5409,21991.0
2021-05-04 14:10:00,152.1,152.14,151.83,152.02,28439.0,140.5594,140.5963,140.3098,140.4854,28439.0
2021-05-04 14:15:00,152.03,152.03,151.91,151.95,25333.0,140.4947,140.4947,140.3838,140.4207,25333.0
2021-05-04 14:20:00,151.93,151.94,151.58,151.8,38756.0,140.4023,140.4115,140.0788,140.2821,38756.0
2021-05-04 14:25:00,151.82,152.02,151.75,151.96,5449.0,140.3006,140.4854,140.2359,140.43,5449.0
2021-05-04 14:30:00,152.07,152.25,152.05,152.14,15194.0,140.5316,140.698,140.5131,140.5963,15194.0
2021-05-04 14:35:00,152.15,152.18,151.91,151.94,20100.0,140.6056,140.6333,140.3838,140.4115,20100.0
2021-05-04 14:40:00,151.92,152.13,151.9,152.07,13784.0,140.393,140.5871,140.3745,140.5316,13784.0
2021-05-04 14:45:00,152.07,152.24,151.92,151.99,19464.0,140.5316,140.6887,140.393,140.4577,19464.0
2021-05-04 14:50:00,152.05,152.32,152.05,152.29,13159.0,140.5131,140.7627,140.5131,140.7349,13159.0
2021-05-04 14:55:00,152.32,152.38,152.13,152.14,40963.0,140.7627,140.8181,140.5871,140.5963,40963.0
2021-05-04 15:00:00,152.14,152.15,151.8,151.98,33883.0,140.5963,140.6056,140.2821,140.4485,33883.0
2021-05-04 15:05:00,151.98,152.02,151.73,151.81,18044.0,140.4485,140.4854,140.2174,140.2914,18044.0
2021-05-04 15:10:00,151.84,151.98,151.8,151.94,24402.0,140.3191,140.4485,140.2821,140.4115,24402.0
2021-05-04 15:15:00,151.94,152.03,151.78,151.84,34389.0,140.4115,140.4947,140.2636,140.3191,34389.0
2021-05-04 15:20:00,151.83,151.94,151.68,151.94,29004.0,140.3098,140.4115,140.1712,140.4115,29004.0
2021-05-04 15:25:00,151.92,152.01,151.78,151.95,38021.0,140.393,140.4762,140.2636,140.4207,38021.0
2021-05-04 15:30:00,151.96,152.02,151.76,152.0,59825.0,140.43,140.4854,140.2452,140.4669,59825.0
2021-05-04 15:35:00,152.02,152.11,151.57,151.73,51810.0,140.4854,140.5686,140.0696,140.2174,51810.0
2021-05-04 15:40:00,151.72,151.72,151.35,151.5,53368.0,140.2082,140.2082,139.8663,140.0049,53368.0
2021-05-04 15:45:00,151.5,151.52,151.14,151.32,64819.0,140.0049,140.0234,139.6722,139.8385,64819.0
2021-05-04 15:50:00,151.34,151.88,151.33,151.7,73836.0,139.857,140.356,139.8478,140.1897,73836.0
2021-05-04 15:55:00,151.69,152.35,151.66,152.05,413037.0,140.1805,140.7904,140.1527,140.5131,413037.0
2021-05-05 09:30:00,152.82,153.13,152.42,152.69,71932.0,141.2247,141.5112,140.8551,141.1046,71932.0
2021-05-05 09:35:00,152.64,153.08,152.49,152.5,79020.0,141.0584,141.465,140.9198,140.929,79020.0
2021-05-05 09:40:00,152.47,152.63,151.96,152.48,49189.0,140.9013,141.0491,140.43,140.9105,49189.0
2021-05-05 09:45:00,152.49,152.78,152.35,152.62,31425.0,140.9198,141.1878,140.7904,141.0399,31425.0
2021-05-05 09:50:00,152.63,153.39,152.62,153.32,24569.0,141.0491,141.7515,141.0399,141.6868,24569.0
2021-05-05 09:55:00,153.34,153.5,153.02,153.43,24600.0,141.7053,141.8531,141.4095,141.7884,24600.0
2021-05-05 10:00:00,153.43,153.43,152.64,152.75,30687.0,141.7884,141.7884,141.0584,141.16,30687.0
2021-05-05 10:05:00,152.73,152.77,152.37,152.67,23362.0,141.1416,141.1785,140.8089,141.0861,23362.0
2021-05-05 10:10:00,152.67,152.83,152.51,152.53,28190.0,141.0861,141.234,140.9382,140.9567,28190.0
2021-05-05 10:15:00,152.52,152.64,152.23,152.25,35479.0,140.9475,141.0584,140.6795,140.698,35479.0
2021-05-05 10:20:00,152.21,152.43,151.95,152.04,28225.0,140.661,140.8643,140.4207,140.5039,28225.0
2021-05-05 10:25:00,152.03,152.07,151.69,151.93,30215.0,140.4947,140.5316,140.1805,140.4023,30215.0
2021-05-05 10:30:00,151.96,152.08,151.45,151.65,35661.0,140.43,140.5409,139.9587,140.1435,35661.0
2021-05-05 10:35:00,151.63,152.1,151.53,152.1,38666.0,140.125,140.5594,140.0326,140.5594,38666.0
2021-05-05 10:40:00,152.11,152.11,151.78,151.89,47204.0,140.5686,140.5686,140.2636,140.3653,47204.0
2021-05-05 10:45:00,151.88,152.46,151.8,152.46,30510.0,140.356,140.892,140.2821,140.892,30510.0
2021-05-05 10:50:00,152.5,152.65,152.31,152.54,32837.0,140.929,141.0676,140.7534,140.966,32837.0
2021-05-05 10:55:00,152.56,152.74,152.42,152.45,18567.0,140.9845,141.1508,140.8551,140.8828,18567.0
2021-05-05 11:00:00,152.41,152.55,152.28,152.5,15910.0,140.8458,140.9752,140.7257,140.929,15910.0
2021-05-05 11:05:00,152.52,152.97,152.5,152.96,16475.0,140.9475,141.3633,140.929,141.3541,16475.0
2021-05-05 11:10:00,152.97,153.12,152.88,152.96,14453.0,141.3633,141.502,141.2802,141.3541,14453.0
2021-05-05 11:15:00,152.93,152.94,152.72,152.88,15653.0,141.3264,141.3356,141.1323,141.2802,15653.0
2021-05-05 11:20:00,152.86,153.15,152.73,153.15,15814.0,141.2617,141.5297,141.1416,141.5297,15814.0
2021-05-05 11:25:00,153.15,153.27,153.07,153.2,14325.0,141.5297,141.6406,141.4558,141.5759,14325.0
2021-05-05 11:30:00,153.36,153.4,153.28,153.31,12130.0,141.7238,141.7607,141.6498,141.6775,12130.0
2021-05-05 11:35:00,153.35,153.54,153.32,153.52,22355.0,141.7145,141.8901,141.6868,141.8716,22355.0
2021-05-05 11:40:00,153.55,153.6,153.47,153.5,15639.0,141.8993,141.9455,141.8254,141.8531,15639.0
2021-05-05 11:45:00,153.51,153.71,153.51,153.51,13244.0,141.8624,142.0472,141.8624,141.8624,13244.0
2021-05-05 11:50:00,153.51,153.51,153.23,153.25,14258.0,141.8624,141.8624,141.6036,141.6221,14258.0
2021-05-05 11:55:00,153.25,153.59,153.23,153.59,55902.0,141.6221,141.9363,141.6036,141.9363,55902.0
2021-05-05 12:00:00,153.61,153.65,153.34,153.47,12809.0,141.9548,141.9917,141.7053,141.8254,12809.0
2021-05-05 12:05:00,153.5,153.67,153.5,153.56,8250.0,141.8531,142.0102,141.8531,141.9086,8250.0
2021-05-05 12:10:00,153.53,153.57,153.39,153.4,7307.0,141.8809,141.9178,141.7515,141.7607,7307.0
2021-05-05 12:15:00,153.39,153.42,153.22,153.22,7103.0,141.7515,141.7792,141.5944,141.5944,7103.0
2021-05-05 12:20:00,153.26,153.28,152.97,153.0,7147.0,141.6313,141.6498,141.3633,141.3911,7147.0
2021-05-05 12:25:00,153.04,153.36,153.04,153.19,29687.0,141.428,141.7238,141.428,141.5667,29687.0
2021-05-05 12:30:00,153.19,153.4,153.18,153.19,14902.0,141.5667,141.7607,141.5574,141.5667,14902.0
2021-05-05 12:35:00,153.17,153.22,153.01,153.03,11233.0,141.5482,141.5944,141.4003,141.4188,11233.0
2021-05-05 12:40:00,153.04,153.12,153.01,153.11,27586.0,141.428,141.502,141.4003,141.4927,27586.0
2021-05-05 12:45:00,153.13,153.25,152.89,152.91,13447.0,141.5112,141.6221,141.2894,141.3079,13447.0
2021-05-05 12:50:00,152.9,152.92,152.69,152.88,25077.0,141.2987,141.3171,141.1046,141.2802,25077.0
2021-05-05 12:55:00,152.87,153.02,152.86,152.93,9949.0,141.2709,141.4095,141.2617,141.3264,9949.0
2021-05-05 13:00:00,152.96,153.15,152.96,153.0,11437.0,141.3541,141.5297,141.3541,141.3911,11437.0
2021-05-05 13:05:00,153.03,153.3,153.03,153.27,10439.0,141.4188,141.6683,141.4188,141.6406,10439.0
2021-05-05 13:10:00,153.25,153.38,153.2,153.36,5934.0,141.6221,141.7422,141.5759,141.7238,5934.0
2021-05-05 13:15:00,153.37,153.4,153.27,153.34,6921.0,141.733,141.7607,141.6406,141.7053,6921.0
2021-05-05 13:20:00,153.33,153.54,153.33,153.47,9259.0,141.696,141.8901,141.696,141.8254,9259.0
2021-05-05 13:25:00,153.41,153.51,153.31,153.33,6181.0,141.77,141.8624,141.6775,141.696,6181.0
2021-05-05 13:30:00,153.34,153.38,153.25,153.32,6921.0,141.7053,141.7422,141.6221,141.6868,6921.0
2021-05-05 13:35:00,153.32,153.35,153.27,153.29,16749.0,141.6868,141.7145,141.6406,141.6591,16749.0
2021-05-05 13:40:00,153.27,153.33,153.12,153.12,10849.0,141.6406,141.696,141.502,141.502,10849.0
2021-05-05 13:45:00,153.09,153.27,153.03,153.2,10243.0,141.4742,141.6406,141.4188,141.5759,10243.0
2021-05-05 13:50:00,153.22,153.25,153.09,153.23,11995.0,141.5944,141.6221,141.4742,141.6036,11995.0
2021-05-05 13:55:00,153.23,153.3,153.17,153.23,14128.0,141.6036,141.6683,141.5482,141.6036,14128.0
2021-05-05 14:00:00,153.23,153.33,153.21,153.3,18254.0,141.6036,141.696,141.5851,141.6683,18254.0
2021-05-05 14:05:00,153.31,153.62,153.3,153.6,16122.0,141.6775,141.964,141.6683,141.9455,16122.0
2021-05-05 14:10:00,153.59,153.93,153.59,153.93,15476.0,141.9363,142.2505,141.9363,142.2505,15476.0
2021-05-05 14:15:00,153.93,154.03,153.89,154.03,14694.0,142.2505,142.3429,142.2135,142.3429,14694.0
2021-05-05 14:20:00,154.03,154.2,153.97,154.13,14342.0,142.3429,142.5,142.2875,142.4353,14342.0
2021-05-05 14:25:00,154.16,154.35,154.11,154.27,11727.0,142.4631,142.6386,142.4168,142.5647,11727.0
2021-05-05 14:30:00,154.3,154.41,154.27,154.3,27409.0,142.5924,142.6941,142.5647,142.5924,27409.0
2021-05-05 14:35:00,154.31,154.47,154.29,154.3,11847.0,142.6017,142.7495,142.5832,142.5924,11847.0
2021-05-05 14:40:00,154.3,154.3,154.0,154.08,8627.0,142.5924,142.5924,142.3152,142.3891,8627.0
2021-05-05 14:45:00,154.02,154.34,154.02,154.32,9214.0,142.3337,142.6294,142.3337,142.6109,9214.0
2021-05-05 14:50:00,154.3,154.3,153.94,153.94,5553.0,142.5924,142.5924,142.2597,142.2597,5553.0
2021-05-05 14:55:00,153.88,154.05,153.88,154.02,12088.0,142.2043,142.3614,142.2043,142.3337,12088.0
2021-05-05 15:00:00,154.03,154.1,153.71,153.82,9958.0,142.3429,142.4076,142.0472,142.1488,9958.0
2021-05-05 15:05:00,153.85,154.06,153.85,153.87,14673.0,142.1766,142.3706,142.1766,142.1951,14673.0
2021-05-05 15:10:00,153.88,154.05,153.77,153.98,20021.0,142.2043,142.3614,142.1026,142.2967,20021.0
2021-05-05 15:15:00,153.98,153.98,153.85,153.92,8790.0,142.2967,142.2967,142.1766,142.2413,8790.0
2021-05-05 15:20:00,153.91,153.96,153.74,153.87,16870.0,142.232,142.2782,142.0749,142.1951,16870.0
2021-05-05 15:25:00,153.79,153.83,153.5,153.83,17058.0,142.1211,142.1581,141.8531,142.1581,17058.0
2021-05-05 15:30:00,153.82,153.85,153.46,153.52,36936.0,142.1488,142.1766,141.8162,141.8716,36936.0
2021-05-05 15:35:00,153.51,153.86,153.51,153.72,21479.0,141.8624,142.1858,141.8624,142.0564,21479.0
2021-05-05 15:40:00,153.74,153.74,153.46,153.64,27909.0,142.0749,142.0749,141.8162,141.9825,27909.0
2021-05-05 15:45:00,153.64,153.74,153.38,153.38,33489.0,141.9825,142.0749,141.7422,141.7422,33489.0
2021-05-05 15:50:00,153.41,153.58,153.38,153.54,50512.0,141.77,141.9271,141.7422,141.8901,50512.0
2021-05-05 15:55:00,153.54,153.62,153.12,153.59,116730.0,141.8901,141.964,141.502,141.9363,116730.0
2021-05-06 09:30:00,155.0,155.82,154.3,155.58,43896.0,143.2393,143.9971,142.5924,143.7753,43896.0
2021-05-06 09:35:00,155.53,155.97,155.35,155.61,61254.0,143.7291,144.1357,143.5628,143.803,61254.0
2021-05-06 09:40:00,155.56,155.66,154.88,155.16,45520.0,143.7568,143.8492,143.1284,143.3872,45520.0
2021-05-06 09:45:00,155.09,155.43,154.97,154.99,24791.0,143.3225,143.6367,143.2116,143.2301,24791.0
2021-05-06 09:50:00,154.9,155.14,154.78,154.89,20547.0,143.1469,143.3687,143.036,143.1377,20547.0
2021-05-06 09:55:00,154.84,154.93,154.2,154.3,28826.0,143.0915,143.1746,142.5,142.5924,28826.0
2021-05-06 10:00:00,154.33,154.4,153.86,154.08,28118.0,142.6202,142.6848,142.1858,142.3891,28118.0
2021-05-06 10:05:00,154.07,154.12,153.75,153.92,21470.0,142.3799,142.4261,142.0842,142.2413,21470.0
2021-05-06 10:10:00,153.94,154.24,153.73,153.86,19852.0,142.2597,142.537,142.0657,142.1858,19852.0
2021-05-06 10:15:00,153.82,153.84,152.97,153.11,84104.0,142.1488,142.1673,141.3633,141.4927,84104.0
2021-05-06 10:20:00,153.11,153.11,152.92,152.97,30898.0,141.4927,141.4927,141.3171,141.3633,30898.0
2021-05-06 10:25:00,152.96,153.15,152.78,152.81,38890.0,141.3541,141.5297,141.1878,141.2155,38890.0
2021-05-06 10:30:00,152.79,153.13,152.78,153.11,24922.0,141.197,141.5112,141.1878,141.4927,24922.0
2021-05-06 10:35:00,153.14,153.21,152.94,152.94,32333.0,141.5204,141.5851,141.3356,141.3356,32333.0
2021-05-06 10:40:00,152.97,153.1,152.55,152.76,27848.0,141.3633,141.4835,140.9752,141.1693,27848.0
2021-05-06 10:45:00,152.88,153.15,152.68,152.7,14575.0,141.2802,141.5297,141.0953,141.1138,14575.0
2021-05-06 10:50:00,152.76,152.94,152.51,152.57,20469.0,141.1693,141.3356,140.9382,140.9937,20469.0
2021-05-06 10:55:00,152.62,153.01,152.55,152.97,26914.0,141.0399,141.4003,140.9752,141.3633,26914.0
2021-05-06 11:00:00,152.97,152.97,152.68,152.84,10250.0,141.3633,141.3633,141.0953,141.2432,10250.0
2021-05-06 11:05:00,152.87,152.89,152.52,152.59,11134.0,141.2709,141.2894,140.9475,141.0122,11134.0
2021-05-06 11:10:00,152.59,152.99,152.59,152.98,75887.0,141.0122,141.3818,141.0122,141.3726,75887.0
2021-05-06 11:15:00,152.96,153.08,152.9,153.08,22607.0,141.3541,141.465,141.2987,141.465,22607.0
2021-05-06 11:20:00,153.06,153.26,153.05,153.17,23531.0,141.4465,141.6313,141.4373,141.5482,23531.0
2021-05-06 11:25:00,153.17,153.24,153.06,153.14,27765.0,141.5482,141.6129,141.4465,141.5204,27765.0
2021-05-06 11:30:00,153.15,153.4,153.09,153.4,32184.0,141.5297,141.7607,141.4742,141.7607,32184.0
2021-05-06 11:35:00,153.51,153.76,153.51,153.59,12980.0,141.8624,142.0934,141.8624,141.9363,12980.0
2021-05-06 11:40:00,153.6,153.83,153.6,153.74,10948.0,141.9455,142.1581,141.9455,142.0749,10948.0
2021-05-06 11:45:00,153.66,153.8,153.6,153.76,10973.0,142.001,142.1304,141.9455,142.0934,10973.0
2021-05-06 11:50:00,153.77,154.01,153.64,153.64,14595.0,142.1026,142.3244,141.9825,141.9825,14595.0
2021-05-06 11:55:00,153.68,153.8,153.65,153.8,8855.0,142.0195,142.1304,141.9917,142.1304,8855.0
2021-05-06 12:00:00,153.81,153.87,153.73,153.87,9395.0,142.1396,142.1951,142.0657,142.1951,9395.0
2021-05-06 12:05:00,153.94,153.97,153.74,153.75,9374.0,142.2597,142.2875,142.0749,142.0842,9374.0
2021-05-06 12:10:00,153.77,153.95,153.71,153.77,11461.0,142.1026,142.269,142.0472,142.1026,11461.0
2021-05-06 12:15:00,153.83,154.09,153.75,154.05,19516.0,142.1581,142.3984,142.0842,142.3614,19516.0
2021-05-06 12:20:00,154.03,154.28,153.96,154.19,23027.0,142.3429,142.5739,142.2782,142.4908,23027.0
2021-05-06 12:25:00,154.18,154.4,154.18,154.37,16773.0,142.4815,142.6848,142.4815,142.6571,16773.0
2021-05-06 12:30:00,154.36,154.36,153.89,153.91,8828.0,142.6479,142.6479,142.2135,142.232,8828.0
2021-05-06 12:35:00,153.92,153.92,153.49,153.65,12403.0,142.2413,142.2413,141.8439,141.9917,12403.0
2021-05-06 12:40:00,153.63,153.99,153.63,153.87,10858.0,141.9733,142.306,141.9733,142.1951,10858.0
2021-05-06 12:45:00,153.85,153.86,153.73,153.84,19574.0,142.1766,142.1858,142.0657,142.1673,19574.0
2021-05-06 12:50:00,153.86,153.89,153.68,153.79,12204.0,142.1858,142.2135,142.0195,142.1211,12204.0
2021-05-06 12:55:00,153.8,153.85,153.72,153.75,6294.0,142.1304,142.1766,142.0564,142.0842,6294.0
2021-05-06 13:00:00,153.75,154.02,153.75,153.93,12293.0,142.0842,142.3337,142.0842,142.2505,12293.0
2021-05-06 13:05:00,153.91,154.21,153.81,154.16,37010.0,142.232,142.5093,142.1396,142.4631,37010.0
2021-05-06 13:10:00,154.15,154.42,154.11,154.31,42466.0,142.4538,142.7033,142.4168,142.6017,42466.0
2021-05-06 13:15:00,154.37,154.41,153.95,154.13,23526.0,142.6571,142.6941,142.269,142.4353,23526.0
2021-05-06 13:20:00,154.17,154.23,154.05,154.07,19373.0,142.4723,142.5277,142.3614,142.3799,19373.0
2021-05-06 13:25:00,154.07,154.16,154.05,154.07,48063.0,142.3799,142.4631,142.3614,142.3799,48063.0
2021-05-06 13:30:00,154.12,154.18,153.93,153.96,29262.0,142.4261,142.4815,142.2505,142.2782,29262.0
2021-05-06 13:35:00,153.97,154.35,153.88,154.31,14585.0,142.2875,142.6386,142.2043,142.6017,14585.0
2021-05-06 13:40:00,154.39,154.51,154.14,154.39,36956.0,142.6756,142.7865,142.4446,142.6756,36956.0
2021-05-06 13:45:00,154.36,154.41,154.22,154.26,46396.0,142.6479,142.6941,142.5185,142.5555,46396.0
2021-05-06 13:50:00,154.26,154.43,154.17,154.17,19095.0,142.5555,142.7126,142.4723,142.4723,19095.0
2021-05-06 13:55:00,154.2,154.36,154.2,154.35,35654.0,142.5,142.6479,142.5,142.6386,35654.0
2021-05-06 14:00:00,154.34,154.41,154.29,154.3,13801.0,142.6294,142.6941,142.5832,142.5924,13801.0
2021-05-06 14:05:00,154.3,154.54,154.3,154.54,9396.0,142.5924,142.8142,142.5924,142.8142,9396.0
2021-05-06 14:10:00,154.57,154.76,154.08,154.54,17183.0,142.8419,143.0175,142.3891,142.8142,17183.0
2021-05-06 14:15:00,154.52,154.55,154.14,154.18,18552.0,142.7957,142.8235,142.4446,142.4815,18552.0
2021-05-06 14:20:00,154.21,154.27,154.07,154.17,22567.0,142.5093,142.5647,142.3799,142.4723,22567.0
2021-05-06 14:25:00,154.2,154.27,153.81,153.86,38162.0,142.5,142.5647,142.1396,142.1858,38162.0
2021-05-06 14:30:00,153.89,154.07,153.74,153.77,15900.0,142.2135,142.3799,142.0749,142.1026,15900.0
2021-05-06 14:35:00,153.79,153.84,153.48,153.56,35647.0,142.1211,142.1673,141.8346,141.9086,35647.0
2021-05-06 14:40:00,153.59,153.91,153.57,153.86,42947.0,141.9363,142.232,141.9178,142.1858,42947.0
2021-05-06 14:45:00,153.88,154.32,153.87,154.31,25668.0,142.2043,142.6109,142.1951,142.6017,25668.0
2021-05-06 14:50:00,154.29,154.53,154.28,154.38,25671.0,142.5832,142.805,142.5739,142.6664,25671.0
2021-05-06 14:55:00,154.42,154.65,154.41,154.56,28131.0,142.7033,142.9159,142.6941,142.8327,28131.0
2021-05-06 15:00:00,154.54,154.77,154.49,154.75,26995.0,142.8142,143.0268,142.768,143.0083,26995.0
2021-05-06 15:05:00,154.76,154.94,154.64,154.92,21733.0,143.0175,143.1839,142.9066,143.1654,21733.0
2021-05-06 15:10:00,154.92,155.01,154.82,154.9,19686.0,143.1654,143.2486,143.073,143.1469,19686.0
2021-05-06 15:15:00,154.87,155.0,154.76,154.91,29421.0,143.1192,143.2393,143.0175,143.1561,29421.0
2021-05-06 15:20:00,154.89,155.15,154.87,155.11,16594.0,143.1377,143.3779,143.1192,143.341,16594.0
2021-05-06 15:25:00,155.09,155.26,155.02,155.23,33842.0,143.3225,143.4796,143.2578,143.4519,33842.0
2021-05-06 15:30:00,155.25,155.57,155.1,155.55,49942.0,143.4703,143.7661,143.3317,143.7476,49942.0
2021-05-06 15:35:00,155.57,155.8,155.56,155.78,56236.0,143.7661,143.9786,143.7568,143.9601,56236.0
2021-05-06 15:40:00,155.79,155.85,155.7,155.75,66020.0,143.9694,144.0248,143.8862,143.9324,66020.0
2021-05-06 15:45:00,155.75,155.9,155.71,155.81,50733.0,143.9324,144.071,143.8954,143.9879,50733.0
2021-05-06 15:50:00,155.82,156.19,155.73,155.83,101775.0,143.9971,144.339,143.9139,144.0063,101775.0
2021-05-06 15:55:00,155.83,156.51,155.78,156.44,189983.0,144.0063,144.6347,143.9601,144.5701,189983.0
2021-05-07 09:30:00,153.68,154.54,153.23,154.44,70959.0,142.0195,142.8142,141.6036,142.7218,70959.0
2021-05-07 09:35:00,154.5,155.23,154.37,155.23,31114.0,142.7773,143.4519,142.6571,143.4519,31114.0
2021-05-07 09:40:00,155.32,156.38,155.23,156.23,30131.0,143.535,144.5146,143.4519,144.376,30131.0
2021-05-07 09:45:00,156.18,156.52,156.0,156.47,32969.0,144.3298,144.644,144.1634,144.5978,32969.0
2021-05-07 09:50:00,156.5,156.54,155.9,156.15,34730.0,144.6255,144.6625,144.071,144.3021,34730.0
2021-05-07 09:55:00,156.16,156.28,155.8,156.05,30805.0,144.3113,144.4222,143.9786,144.2096,30805.0
2021-05-07 10:00:00,156.13,156.43,155.77,155.81,23858.0,144.2836,144.5608,143.9509,143.9879,23858.0
2021-05-07 10:05:00,155.76,156.03,155.52,156.0,35039.0,143.9417,144.1912,143.7199,144.1634,35039.0
2021-05-07 10:10:00,155.97,156.14,155.78,156.01,25367.0,144.1357,144.2928,143.9601,144.1727,25367.0
2021-05-07 10:15:00,155.91,156.11,155.57,155.8,49820.0,144.0803,144.2651,143.7661,143.9786,49820.0
2021-05-07 10:20:00,155.78,155.84,155.36,155.45,17843.0,143.9601,144.0156,143.572,143.6552,17843.0
2021-05-07 10:25:00,155.51,155.9,155.51,155.88,17769.0,143.7106,144.071,143.7106,144.0525,17769.0
2021-05-07 10:30:00,155.91,156.19,155.77,155.87,13933.0,144.0803,144.339,143.9509,144.0433,13933.0
2021-05-07 10:35:00,155.89,155.89,155.47,155.71,16640.0,144.0618,144.0618,143.6737,143.8954,16640.0
2021-05-07 10:40:00,155.69,156.01,155.56,155.98,14515.0,143.877,144.1727,143.7568,144.145,14515.0
2021-05-07 10:45:00,156.05,156.15,155.79,156.05,11397.0,144.2096,144.3021,143.9694,144.2096,11397.0
2021-05-07 10:50:00,156.07,156.23,155.94,156.13,9353.0,144.2281,144.376,144.108,144.2836,9353.0
2021-05-07 10:55:00,156.14,156.18,155.83,155.93,19113.0,144.2928,144.3298,144.0063,144.0988,19113.0
2021-05-07 11:00:00,155.93,156.16,155.91,155.91,17954.0,144.0988,144.3113,144.0803,144.0803,17954.0
2021-05-07 11:05:00,155.88,156.04,155.6,155.72,21758.0,144.0525,144.2004,143.7938,143.9047,21758.0
2021-05-07 11:10:00,155.72,155.87,155.6,155.87,62241.0,143.9047,144.0433,143.7938,144.0433,62241.0
2021-05-07 11:15:00,155.91,156.03,155.79,155.84,9387.0,144.0803,144.1912,143.9694,144.0156,9387.0
2021-05-07 11:20:00,155.8,155.8,155.62,155.76,4003.0,143.9786,143.9786,143.8123,143.9417,4003.0
2021-05-07 11:25:00,155.79,156.09,155.67,156.07,71758.0,143.9694,144.2466,143.8585,144.2281,71758.0
2021-05-07 11:30:00,156.06,156.6,156.06,156.58,20481.0,144.2189,144.7179,144.2189,144.6994,20481.0
2021-05-07 11:35:00,156.59,156.77,156.41,156.53,17296.0,144.7087,144.875,144.5423,144.6532,17296.0
2021-05-07 11:40:00,156.51,156.53,156.27,156.3,12580.0,144.6347,144.6532,144.413,144.4407,12580.0
2021-05-07 11:45:00,156.31,156.36,156.08,156.36,7113.0,144.4499,144.4961,144.2374,144.4961,7113.0
2021-05-07 11:50:00,156.45,156.59,156.39,156.5,8496.0,144.5793,144.7087,144.5238,144.6255,8496.0
2021-05-07 11:55:00,156.48,156.66,156.42,156.66,16572.0,144.607,144.7734,144.5516,144.7734,16572.0
2021-05-07 12:00:00,156.65,156.68,156.5,156.68,7827.0,144.7641,144.7918,144.6255,144.7918,7827.0
2021-05-07 12:05:00,156.69,156.83,156.55,156.8,16498.0,144.8011,144.9305,144.6717,144.9027,16498.0
2021-05-07 12:10:00,156.81,156.93,156.68,156.78,14098.0,144.912,145.0229,144.7918,144.8843,14098.0
2021-05-07 12:15:00,156.81,156.9,156.62,156.88,8058.0,144.912,144.9952,144.7364,144.9767,8058.0
2021-05-07 12:20:00,156.9,157.21,156.9,157.07,7406.0,144.9952,145.2816,144.9952,145.1523,7406.0
2021-05-07 12:25:00,157.05,157.33,156.98,157.33,13781.0,145.1338,145.3925,145.0691,145.3925,13781.0
2021-05-07 12:30:00,157.35,157.39,157.2,157.2,8823.0,145.411,145.448,145.2724,145.2724,8823.0
2021-05-07 12:35:00,157.25,157.4,157.22,157.39,6159.0,145.3186,145.4572,145.2909,145.448,6159.0
2021-05-07 12:40:00,157.4,157.57,157.37,157.57,8182.0,145.4572,145.6143,145.4295,145.6143,8182.0
2021-05-07 12:45:00,157.58,157.63,157.34,157.36,17931.0,145.6236,145.6698,145.4018,145.4203,17931.0
2021-05-07 12:50:00,157.31,157.58,157.28,157.52,7381.0,145.374,145.6236,145.3463,145.5681,7381.0
2021-05-07 12:55:00,157.56,157.62,157.52,157.58,7579.0,145.6051,145.6605,145.5681,145.6236,7579.0
2021-05-07 13:00:00,157.59,157.74,157.55,157.69,13325.0,145.6328,145.7714,145.5958,145.7252,13325.0
2021-05-07 13:05:00,157.71,157.73,157.38,157.39,9707.0,145.7437,145.7622,145.4387,145.448,9707.0
2021-05-07 13:10:00,157.41,157.54,157.4,157.52,15156.0,145.4665,145.5866,145.4572,145.5681,15156.0
2021-05-07 13:15:00,157.53,157.62,157.51,157.53,15957.0,145.5774,145.6605,145.5589,145.5774,15957.0
2021-05-07 13:20:00,157.53,157.75,157.51,157.74,11901.0,145.5774,145.7807,145.5589,145.7714,11901.0
2021-05-07 13:25:00,157.74,157.78,157.61,157.66,10326.0,145.7714,145.8084,145.6513,145.6975,10326.0
2021-05-07 13:30:00,157.64,157.86,157.64,157.86,8845.0,145.679,145.8823,145.679,145.8823,8845.0
2021-05-07 13:35:00,157.89,157.95,157.82,157.92,11223.0,145.91,145.9655,145.8453,145.9378,11223.0
2021-05-07 13:40:00,157.9,157.98,157.84,157.86,9379.0,145.9193,145.9932,145.8638,145.8823,9379.0
2021-05-07 13:45:00,157.82,157.83,157.6,157.62,11366.0,145.8453,145.8546,145.642,145.6605,11366.0
2021-05-07 13:50:00,157.6,157.7,157.42,157.6,10949.0,145.642,145.7345,145.4757,145.642,10949.0
2021-05-07 13:55:00,157.6,157.68,157.56,157.65,13421.0,145.642,145.716,145.6051,145.6882,13421.0
2021-05-07 14:00:00,157.66,157.68,157.26,157.46,21516.0,145.6975,145.716,145.3278,145.5127,21516.0
2021-05-07 14:05:00,157.46,157.66,157.4,157.65,15868.0,145.5127,145.6975,145.4572,145.6882,15868.0
2021-05-07 14:10:00,157.66,157.93,157.66,157.83,8537.0,145.6975,145.947,145.6975,145.8546,8537.0
2021-05-07 14:15:00,157.83,157.9,157.72,157.72,8877.0,145.8546,145.9193,145.7529,145.7529,8877.0
2021-05-07 14:20:00,157.72,157.95,157.66,157.9,9713.0,145.7529,145.9655,145.6975,145.9193,9713.0
2021-05-07 14:25:00,157.89,157.97,157.81,157.87,11149.0,145.91,145.984,145.8361,145.8916,11149.0
2021-05-07 14:30:00,157.85,157.89,157.73,157.74,7703.0,145.8731,145.91,145.7622,145.7714,7703.0
2021-05-07 14:35:00,157.74,157.85,157.64,157.77,7229.0,145.7714,145.8731,145.679,145.7991,7229.0
2021-05-07 14:40:00,157.76,157.76,157.53,157.63,11641.0,145.7899,145.7899,145.5774,145.6698,11641.0
2021-05-07 14:45:00,157.64,157.68,157.45,157.45,8730.0,145.679,145.716,145.5034,145.5034,8730.0
2021-05-07 14:50:00,157.42,157.57,157.33,157.33,9312.0,145.4757,145.6143,145.3925,145.3925,9312.0
2021-05-07 14:55:00,157.34,157.45,157.32,157.37,17849.0,145.4018,145.5034,145.3833,145.4295,17849.0
2021-05-07 15:00:00,157.37,157.38,157.24,157.36,36693.0,145.4295,145.4387,145.3094,145.4203,36693.0
2021-05-07 15:05:00,157.36,157.46,157.27,157.36,17807.0,145.4203,145.5127,145.3371,145.4203,17807.0
2021-05-07 15:10:00,157.35,157.45,157.21,157.45,17939.0,145.411,145.5034,145.2816,145.5034,17939.0
2021-05-07 15:15:00,157.46,157.7,157.44,157.55,25713.0,145.5127,145.7345,145.4942,145.5958,25713.0
2021-05-07 15:20:00,157.53,157.61,157.47,157.47,19335.0,145.5774,145.6513,145.5219,145.5219,19335.0
2021-05-07 15:25:00,157.47,157.5,157.38,157.5,30797.0,145.5219,145.5496,145.4387,145.5496,30797.0
2021-05-07 15:30:00,157.5,157.76,157.36,157.68,40221.0,145.5496,145.7899,145.4203,145.716,40221.0
2021-05-07 15:35:00,157.67,157.77,157.49,157.51,31556.0,145.7067,145.7991,145.5404,145.5589,31556.0
2021-05-07 15:40:00,157.5,157.6,157.3,157.58,27484.0,145.5496,145.642,145.3648,145.6236,27484.0
2021-05-07 15:45:00,157.58,157.71,157.45,157.71,48067.0,145.6236,145.7437,145.5034,145.7437,48067.0
2021-05-07 15:50:00,157.7,157.75,157.45,157.61,44454.0,145.7345,145.7807,145.5034,145.6513,44454.0
2021-05-07 15:55:00,157.61,157.96,157.6,157.71,153675.0,145.6513,145.9747,145.642,145.7437,153675.0
2021-05-10 09:30:00,159.14,160.06,158.93,159.87,77061.0,147.0652,147.9154,146.8711,147.7398,77061.0
2021-05-10 09:35:00,159.82,160.26,159.31,160.21,30415.0,147.6936,148.1002,147.2223,148.054,30415.0
2021-05-10 09:40:00,160.21,160.37,159.69,159.75,22802.0,148.054,148.2019,147.5735,147.6289,22802.0
2021-05-10 09:45:00,159.74,159.74,158.95,159.25,36535.0,147.6197,147.6197,146.8896,147.1668,36535.0
2021-05-10 09:50:00,159.3,159.52,158.79,159.5,19225.0,147.2131,147.4164,146.7417,147.3979,19225.0
2021-05-10 09:55:00,159.49,159.55,159.26,159.51,23881.0,147.3886,147.4441,147.1761,147.4071,23881.0
2021-05-10 10:00:00,159.5,160.03,159.23,160.03,71501.0,147.3979,147.8877,147.1484,147.8877,71501.0
2021-05-10 10:05:00,159.99,160.12,159.8,160.05,32693.0,147.8507,147.9708,147.6751,147.9061,32693.0
2021-05-10 10:10:00,160.02,160.35,159.84,160.31,34354.0,147.8784,148.1834,147.7121,148.1464,34354.0
2021-05-10 10:15:00,160.32,160.32,159.7,159.74,29513.0,148.1557,148.1557,147.5827,147.6197,29513.0
2021-05-10 10:20:00,159.74,159.89,159.58,159.7,19512.0,147.6197,147.7583,147.4718,147.5827,19512.0
2021-05-10 10:25:00,159.71,159.85,159.34,159.47,56908.0,147.5919,147.7213,147.25,147.3702,56908.0
2021-05-10 10:30:00,159.48,159.48,158.76,158.76,43648.0,147.3794,147.3794,146.714,146.714,43648.0
2021-05-10 10:35:00,158.78,159.11,158.72,158.96,43162.0,146.7325,147.0375,146.6771,146.8988,43162.0
2021-05-10 10:40:00,158.93,159.0,158.79,158.95,21495.0,146.8711,146.9358,146.7417,146.8896,21495.0
2021-05-10 10:45:00,158.9,159.04,158.81,158.89,15598.0,146.8434,146.9728,146.7602,146.8342,15598.0
2021-05-10 10:50:00,158.93,159.25,158.93,159.19,29193.0,146.8711,147.1668,146.8711,147.1114,29193.0
2021-05-10 10:55:00,159.2,159.41,159.17,159.21,16434.0,147.1206,147.3147,147.0929,147.1299,16434.0
2021-05-10 11:00:00,159.16,159.55,159.03,159.55,20631.0,147.0837,147.4441,146.9635,147.4441,20631.0
2021-05-10 11:05:00,159.52,159.64,159.48,159.56,12362.0,147.4164,147.5273,147.3794,147.4533,12362.0
2021-05-10 11:10:00,159.52,159.78,159.5,159.65,12491.0,147.4164,147.6566,147.3979,147.5365,12491.0
2021-05-10 11:15:00,159.63,159.82,159.47,159.82,35075.0,147.518,147.6936,147.3702,147.6936,35075.0
2021-05-10 11:20:00,159.87,160.13,159.87,160.07,17339.0,147.7398,147.9801,147.7398,147.9246,17339.0
2021-05-10 11:25:00,160.06,160.06,159.68,159.9,10966.0,147.9154,147.9154,147.5642,147.7675,10966.0
2021-05-10 11:30:00,159.94,159.96,159.6,159.71,19581.0,147.8045,147.823,147.4903,147.5919,19581.0
2021-05-10 11:35:00,159.73,159.83,159.64,159.81,23559.0,147.6104,147.7028,147.5273,147.6844,23559.0
2021-05-10 11:40:00,159.78,159.85,159.44,159.46,12088.0,147.6566,147.7213,147.3424,147.3609,12088.0
2021-05-10 11:45:00,159.46,159.57,159.38,159.55,17155.0,147.3609,147.4626,147.287,147.4441,17155.0
2021-05-10 11:50:00,159.56,159.57,159.36,159.45,10247.0,147.4533,147.4626,147.2685,147.3517,10247.0
2021-05-10 11:55:00,159.45,159.59,159.39,159.47,11778.0,147.3517,147.481,147.2962,147.3702,11778.0
2021-05-10 12:00:00,159.46,159.5,159.37,159.39,13292.0,147.3609,147.3979,147.2777,147.2962,13292.0
2021-05-10 12:05:00,159.41,159.52,159.37,159.44,13956.0,147.3147,147.4164,147.2777,147.3424,13956.0
2021-05-10 12:10:00,159.43,159.47,159.3,159.44,13279.0,147.3332,147.3702,147.2131,147.3424,13279.0
2021-05-10 12:15:00,159.45,159.6,159.36,159.57,18067.0,147.3517,147.4903,147.2685,147.4626,18067.0
2021-05-10 12:20:00,159.56,159.67,159.46,159.63,10361.0,147.4533,147.555,147.3609,147.518,10361.0
2021-05-10 12:25:00,159.65,159.65,159.46,159.51,18688.0,147.5365,147.5365,147.3609,147.4071,18688.0
2021-05-10 12:30:00,159.51,159.69,159.51,159.69,12570.0,147.4071,147.5735,147.4071,147.5735,12570.0
2021-05-10 12:35:00,159.68,159.88,159.68,159.85,10532.0,147.5642,147.749,147.5642,147.7213,10532.0
2021-05-10 12:40:00,159.87,159.89,159.71,159.76,15455.0,147.7398,147.7583,147.5919,147.6381,15455.0
2021-05-10 12:45:00,159.77,159.93,159.73,159.84,18770.0,147.6474,147.7953,147.6104,147.7121,18770.0
2021-05-10 12:50:00,159.81,159.81,159.5,159.52,12884.0,147.6844,147.6844,147.3979,147.4164,12884.0
2021-05-10 12:55:00,159.53,159.55,159.49,159.52,21417.0,147.4256,147.4441,147.3886,147.4164,21417.0
2021-05-10 13:00:00,159.52,159.57,159.27,159.42,29460.0,147.4164,147.4626,147.1853,147.3239,29460.0
2021-05-10 13:05:00,159.42,159.66,159.4,159.66,14489.0,147.3239,147.5457,147.3055,147.5457,14489.0
2021-05-10 13:10:00,159.67,159.72,159.5,159.5,7686.0,147.555,147.6012,147.3979,147.3979,7686.0
2021-05-10 13:15:00,159.51,159.59,159.35,159.59,14610.0,147.4071,147.481,147.2593,147.481,14610.0
2021-05-10 13:20:00,159.6,159.62,159.48,159.57,8067.0,147.4903,147.5088,147.3794,147.4626,8067.0
2021-05-10 13:25:00,159.53,159.58,159.34,159.36,14753.0,147.4256,147.4718,147.25,147.2685,14753.0
2021-05-10 13:30:00,159.34,159.55,159.33,159.49,14384.0,147.25,147.4441,147.2408,147.3886,14384.0
2021-05-10 13:35:00,159.47,159.48,159.3,159.3,15516.0,147.3702,147.3794,147.2131,147.2131,15516.0
2021-05-10 13:40:00,159.28,159.38,159.23,159.3,26923.0,147.1946,147.287,147.1484,147.2131,26923.0
2021-05-10 13:45:00,159.28,159.31,159.17,159.25,24146.0,147.1946,147.2223,147.0929,147.1668,24146.0
2021-05-10 13:50:00,159.26,159.38,159.25,159.34,10164.0,147.1761,147.287,147.1668,147.25,10164.0
2021-05-10 13:55:00,159.35,159.38,159.15,159.27,16529.0,147.2593,147.287,147.0744,147.1853,16529.0
2021-05-10 14:00:00,159.29,159.74,159.24,159.66,16178.0,147.2038,147.6197,147.1576,147.5457,16178.0
2021-05-10 14:05:00,159.66,159.7,159.37,159.46,7630.0,147.5457,147.5827,147.2777,147.3609,7630.0
2021-05-10 14:10:00,159.47,159.66,159.46,159.62,11183.0,147.3702,147.5457,147.3609,147.5088,11183.0
2021-05-10 14:15:00,159.62,159.62,159.16,159.34,25856.0,147.5088,147.5088,147.0837,147.25,25856.0
2021-05-10 14:20:00,159.35,159.4,159.08,159.36,15732.0,147.2593,147.3055,147.0097,147.2685,15732.0
2021-05-10 14:25:00,159.43,159.48,159.15,159.21,21893.0,147.3332,147.3794,147.0744,147.1299,21893.0
2021-05-10 14:30:00,159.2,159.25,159.01,159.24,22974.0,147.1206,147.1668,146.9451,147.1576,22974.0
2021-05-10 14:35:00,159.24,159.24,158.8,158.88,50934.0,147.1576,147.1576,146.751,146.8249,50934.0
2021-05-10 14:40:00,158.88,158.89,158.63,158.72,26255.0,146.8249,146.8342,146.5939,146.6771,26255.0
2021-05-10 14:45:00,158.73,158.81,158.59,158.69,24812.0,146.6863,146.7602,146.5569,146.6493,24812.0
2021-05-10 14:50:00,158.68,158.78,158.61,158.76,29780.0,146.6401,146.7325,146.5754,146.714,29780.0
2021-05-10 14:55:00,158.75,158.94,158.66,158.93,14613.0,146.7048,146.8804,146.6216,146.8711,14613.0
2021-05-10 15:00:00,158.89,159.08,158.8,158.99,11880.0,146.8342,147.0097,146.751,146.9266,11880.0
2021-05-10 15:05:00,159.0,159.01,158.7,158.86,13345.0,146.9358,146.9451,146.6586,146.8064,13345.0
2021-05-10 15:10:00,158.88,158.98,158.77,158.77,12181.0,146.8249,146.9173,146.7233,146.7233,12181.0
2021-05-10 15:15:00,158.75,158.76,158.5,158.53,19351.0,146.7048,146.714,146.4738,146.5015,19351.0
2021-05-10 15:20:00,158.52,158.65,158.34,158.54,47009.0,146.4922,146.6124,146.3259,146.5107,47009.0
2021-05-10 15:25:00,158.52,158.66,158.38,158.59,35430.0,146.4922,146.6216,146.3629,146.5569,35430.0
2021-05-10 15:30:00,158.58,158.58,158.34,158.49,44788.0,146.5477,146.5477,146.3259,146.4645,44788.0
2021-05-10 15:35:00,158.48,158.48,158.13,158.41,44323.0,146.4553,146.4553,146.1318,146.3906,44323.0
2021-05-10 15:40:00,158.4,158.5,158.34,158.4,42898.0,146.3813,146.4738,146.3259,146.3813,42898.0
2021-05-10 15:45:00,158.4,158.56,158.05,158.12,93871.0,146.3813,146.5292,146.0579,146.1226,93871.0
2021-05-10 15:50:00,158.11,158.11,157.43,157.46,81630.0,146.1133,146.1133,145.4849,145.5127,81630.0
2021-05-10 15:55:00,157.47,157.68,157.3,157.32,175757.0,145.5219,145.716,145.3648,145.3833,175757.0
2021-05-11 09:30:00,154.81,156.15,154.41,155.26,136822.0,143.0637,144.3021,142.6941,143.4796,136822.0
2021-05-11 09:35:00,155.28,155.43,154.54,154.88,76017.0,143.4981,143.6367,142.8142,143.1284,76017.0
2021-05-11 09:40:00,154.93,155.58,154.5,155.45,49553.0,143.1746,143.7753,142.7773,143.6552,49553.0
2021-05-11 09:45:00,155.38,155.93,155.16,155.74,31806.0,143.5905,144.0988,143.3872,143.9232,31806.0
2021-05-11 09:50:00,155.78,156.79,155.78,156.79,33614.0,143.9601,144.8935,143.9601,144.8935,33614.0
2021-05-11 09:55:00,156.78,156.93,156.47,156.58,44390.0,144.8843,145.0229,144.5978,144.6994,44390.0
2021-05-11 10:00:00,156.54,156.93,156.41,156.75,41746.0,144.6625,145.0229,144.5423,144.8565,41746.0
2021-05-11 10:05:00,156.7,156.7,155.3,155.4,26008.0,144.8103,144.8103,143.5166,143.609,26008.0
2021-05-11 10:10:00,155.39,155.45,154.92,155.0,59847.0,143.5997,143.6552,143.1654,143.2393,59847.0
2021-05-11 10:15:00,155.0,155.09,154.27,154.55,62335.0,143.2393,143.3225,142.5647,142.8235,62335.0
2021-05-11 10:20:00,154.6,155.26,154.58,154.94,33996.0,142.8697,143.4796,142.8512,143.1839,33996.0
2021-05-11 10:25:00,154.94,155.1,154.3,154.34,38388.0,143.1839,143.3317,142.5924,142.6294,38388.0
2021-05-11 10:30:00,154.3,154.53,153.8,154.41,76412.0,142.5924,142.805,142.1304,142.6941,76412.0
2021-05-11 10:35:00,154.39,154.41,153.86,154.1,38943.0,142.6756,142.6941,142.1858,142.4076,38943.0
2021-05-11 10:40:00,154.04,154.33,153.79,153.97,40350.0,142.3522,142.6202,142.1211,142.2875,40350.0
2021-05-11 10:45:00,153.93,154.16,153.37,154.08,47779.0,142.2505,142.4631,141.733,142.3891,47779.0
2021-05-11 10:50:00,154.0,154.27,153.98,154.05,23854.0,142.3152,142.5647,142.2967,142.3614,23854.0
2021-05-11 10:55:00,154.02,154.2,153.7,153.77,19392.0,142.3337,142.5,142.038,142.1026,19392.0
2021-05-11 11:00:00,153.72,153.85,153.33,153.38,30038.0,142.0564,142.1766,141.696,141.7422,30038.0
2021-05-11 11:05:00,153.3,154.11,153.26,154.03,35624.0,141.6683,142.4168,141.6313,142.3429,35624.0
2021-05-11 11:10:00,154.01,154.65,153.92,154.65,21236.0,142.3244,142.9159,142.2413,142.9159,21236.0
2021-05-11 11:15:00,154.62,154.93,154.43,154.66,28743.0,142.8881,143.1746,142.7126,142.9251,28743.0
2021-05-11 11:20:00,154.62,154.84,154.6,154.77,19901.0,142.8881,143.0915,142.8697,143.0268,19901.0
2021-05-11 11:25:00,154.74,154.87,154.6,154.85,19216.0,142.999,143.1192,142.8697,143.1007,19216.0
2021-05-11 11:30:00,154.87,155.16,154.75,155.15,61173.0,143.1192,143.3872,143.0083,143.3779,61173.0
2021-05-11 11:35:00,155.17,155.53,155.06,155.52,29961.0,143.3964,143.7291,143.2948,143.7199,29961.0
2021-05-11 11:40:00,155.51,155.68,155.37,155.4,23671.0,143.7106,143.8677,143.5812,143.609,23671.0
2021-05-11 11:45:00,155.4,156.08,155.4,156.05,33037.0,143.609,144.2374,143.609,144.2096,33037.0
2021-05-11 11:50:00,156.05,156.06,155.66,155.95,50453.0,144.2096,144.2189,143.8492,144.1172,50453.0
2021-05-11 11:55:00,155.95,155.98,155.31,155.36,16216.0,144.1172,144.145,143.5258,143.572,16216.0
2021-05-11 12:00:00,155.38,155.39,154.9,155.0,41859.0,143.5905,143.5997,143.1469,143.2393,41859.0
2021-05-11 12:05:00,154.98,155.19,154.93,155.06,30561.0,143.2208,143.4149,143.1746,143.2948,30561.0
2021-05-11 12:10:00,155.07,155.39,155.07,155.35,19749.0,143.304,143.5997,143.304,143.5628,19749.0
2021-05-11 12:15:00,155.38,155.42,155.01,155.15,18454.0,143.5905,143.6274,143.2486,143.3779,18454.0
2021-05-11 12:20:00,155.13,155.23,154.92,155.02,14084.0,143.3595,143.4519,143.1654,143.2578,14084.0
2021-05-11 12:25:00,155.04,155.12,154.77,154.87,18268.0,143.2763,143.3502,143.0268,143.1192,18268.0
2021-05-11 12:30:00,154.87,154.96,154.59,154.67,35840.0,143.1192,143.2024,142.8604,142.9344,35840.0
2021-05-11 12:35:00,154.67,154.93,154.66,154.85,26412.0,142.9344,143.1746,142.9251,143.1007,26412.0
2021-05-11 12:40:00,154.82,154.84,154.54,154.61,19420.0,143.073,143.0915,142.8142,142.8789,19420.0
2021-05-11 12:45:00,154.64,154.71,154.52,154.59,20680.0,142.9066,142.9713,142.7957,142.8604,20680.0
2021-05-11 12:50:00,154.59,154.59,154.25,154.43,23781.0,142.8604,142.8604,142.5462,142.7126,23781.0
2021-05-11 12:55:00,154.42,154.56,154.24,154.5,17875.0,142.7033,142.8327,142.537,142.7773,17875.0
2021-05-11 13:00:00,154.46,155.03,154.46,155.03,20482.0,142.7403,143.267,142.7403,143.267,20482.0
2021-05-11 13:05:00,155.08,155.1,154.9,155.09,21187.0,143.3132,143.3317,143.1469,143.3225,21187.0
2021-05-11 13:10:00,155.1,155.24,154.98,154.99,21220.0,143.3317,143.4611,143.2208,143.2301,21220.0
2021-05-11 13:15:00,155.01,155.45,154.97,155.22,20961.0,143.2486,143.6552,143.2116,143.4426,20961.0
2021-05-11 13:20:00,155.22,155.41,154.96,155.28,22496.0,143.4426,143.6182,143.2024,143.4981,22496.0
2021-05-11 13:25:00,155.28,155.53,155.19,155.49,20023.0,143.4981,143.7291,143.4149,143.6921,20023.0
2021-05-11 13:30:00,155.46,155.52,155.39,155.45,17689.0,143.6644,143.7199,143.5997,143.6552,17689.0
2021-05-11 13:35:00,155.47,155.7,155.46,155.67,20723.0,143.6737,143.8862,143.6644,143.8585,20723.0
2021-05-11 13:40:00,155.69,155.88,155.66,155.84,17905.0,143.877,144.0525,143.8492,144.0156,17905.0
2021-05-11 13:45:00,155.87,155.92,155.69,155.86,31229.0,144.0433,144.0895,143.877,144.0341,31229.0
2021-05-11 13:50:00,155.89,155.91,155.62,155.62,25530.0,144.0618,144.0803,143.8123,143.8123,25530.0
2021-05-11 13:55:00,155.62,156.05,155.54,155.84,62025.0,143.8123,144.2096,143.7383,144.0156,62025.0
2021-05-11 14:00:00,155.81,156.18,155.81,156.16,17275.0,143.9879,144.3298,143.9879,144.3113,17275.0
2021-05-11 14:05:00,156.17,156.23,155.78,155.79,23287.0,144.3205,144.376,143.9601,143.9694,23287.0
2021-05-11 14:10:00,155.78,155.86,155.64,155.71,23296.0,143.9601,144.0341,143.8308,143.8954,23296.0
2021-05-11 14:15:00,155.67,155.73,155.36,155.52,17578.0,143.8585,143.9139,143.572,143.7199,17578.0
2021-05-11 14:20:00,155.53,155.61,155.4,155.56,21478.0,143.7291,143.803,143.609,143.7568,21478.0
2021-05-11 14:25:00,155.54,155.67,155.32,155.62,34711.0,143.7383,143.8585,143.535,143.8123,34711.0
2021-05-11 14:30:00,155.58,155.58,154.77,154.98,28749.0,143.7753,143.7753,143.0268,143.2208,28749.0
2021-05-11 14:35:00,154.95,155.17,154.72,154.91,29728.0,143.1931,143.3964,142.9806,143.1561,29728.0
2021-05-11 14:40:00,154.92,154.96,154.7,154.85,32272.0,143.1654,143.2024,142.9621,143.1007,32272.0
2021-05-11 14:45:00,154.83,155.19,154.8,155.18,22955.0,143.0822,143.4149,143.0545,143.4057,22955.0
2021-05-11 14:50:00,155.16,155.24,154.87,155.14,62037.0,143.3872,143.4611,143.1192,143.3687,62037.0
2021-05-11 14:55:00,155.14,155.16,154.82,155.01,44580.0,143.3687,143.3872,143.073,143.2486,44580.0
2021-05-11 15:00:00,155.0,155.12,154.92,155.05,83629.0,143.2393,143.3502,143.1654,143.2855,83629.0
2021-05-11 15:05:00,155.01,155.06,154.64,154.67,33237.0,143.2486,143.2948,142.9066,142.9344,33237.0
2021-05-11 15:10:00,154.69,154.73,154.4,154.47,39131.0,142.9528,142.9898,142.6848,142.7495,39131.0
2021-05-11 15:15:00,154.48,155.14,154.38,155.11,25580.0,142.7588,143.3687,142.6664,143.341,25580.0
2021-05-11 15:20:00,155.14,155.15,154.98,155.09,11746.0,143.3687,143.3779,143.2208,143.3225,11746.0
2021-05-11 15:25:00,155.08,155.45,155.08,155.19,20393.0,143.3132,143.6552,143.3132,143.4149,20393.0
2021-05-11 15:30:00,155.16,155.24,154.75,154.8,46686.0,143.3872,143.4611,143.0083,143.0545,46686.0
2021-05-11 15:35:00,154.8,155.12,154.72,154.89,78061.0,143.0545,143.3502,142.9806,143.1377,78061.0
2021-05-11 15:40:00,154.88,155.13,154.87,154.98,46249.0,143.1284,143.3595,143.1192,143.2208,46249.0
2021-05-11 15:45:00,154.98,155.1,154.79,155.03,114587.0,143.2208,143.3317,143.0453,143.267,114587.0
2021-05-11 15:50:00,155.03,155.06,154.66,154.68,92143.0,143.267,143.2948,142.9251,142.9436,92143.0
2021-05-11 15:55:00,154.63,154.76,154.37,154.71,160886.0,142.8974,143.0175,142.6571,142.9713,160886.0
2021-05-12 09:30:00,155.9,156.78,155.71,156.78,57693.0,144.071,144.8843,143.8954,144.8843,57693.0
2021-05-12 09:35:00,156.65,156.71,155.14,155.31,44133.0,144.7641,144.8196,143.3687,143.5258,44133.0
2021-05-12 09:40:00,155.28,155.48,154.16,154.41,49845.0,143.4981,143.6829,142.4631,142.6941,49845.0
2021-05-12 09:45:00,154.41,155.0,154.28,154.43,25887.0,142.6941,143.2393,142.5739,142.7126,25887.0
2021-05-12 09:50:00,154.45,154.91,154.17,154.44,24687.0,142.731,143.1561,142.4723,142.7218,24687.0
2021-05-12 09:55:00,154.47,154.83,154.42,154.66,28982.0,142.7495,143.0822,142.7033,142.9251,28982.0
2021-05-12 10:00:00,154.69,155.44,154.59,155.17,58281.0,142.9528,143.6459,142.8604,143.3964,58281.0
2021-05-12 10:05:00,155.17,155.77,155.17,155.26,17827.0,143.3964,143.9509,143.3964,143.4796,17827.0
2021-05-12 10:10:00,155.28,155.51,155.11,155.36,17542.0,143.4981,143.7106,143.341,143.572,17542.0
2021-05-12 10:15:00,155.3,155.48,154.98,154.98,23429.0,143.5166,143.6829,143.2208,143.2208,23429.0
2021-05-12 10:20:00,154.93,155.26,154.92,155.13,10782.0,143.1746,143.4796,143.1654,143.3595,10782.0
2021-05-12 10:25:00,155.17,155.17,154.62,154.65,16474.0,143.3964,143.3964,142.8881,142.9159,16474.0
2021-05-12 10:30:00,154.69,154.98,154.52,154.76,17395.0,142.9528,143.2208,142.7957,143.0175,17395.0
2021-05-12 10:35:00,154.84,155.39,154.8,155.19,21700.0,143.0915,143.5997,143.0545,143.4149,21700.0
2021-05-12 10:40:00,155.16,155.26,154.88,155.05,28310.0,143.3872,143.4796,143.1284,143.2855,28310.0
2021-05-12 10:45:00,155.02,155.11,154.76,154.84,29116.0,143.2578,143.341,143.0175,143.0915,29116.0
2021-05-12 10:50:00,154.83,154.98,154.76,154.79,12923.0,143.0822,143.2208,143.0175,143.0453,12923.0
2021-05-12 10:55:00,154.81,155.16,154.65,155.14,15845.0,143.0637,143.3872,142.9159,143.3687,15845.0
2021-05-12 11:00:00,155.08,155.39,155.0,155.35,11347.0,143.3132,143.5997,143.2393,143.5628,11347.0
2021-05-12 11:05:00,155.32,155.39,155.02,155.25,16584.0,143.535,143.5997,143.2578,143.4703,16584.0
2021-05-12 11:10:00,155.24,155.42,155.15,155.4,26798.0,143.4611,143.6274,143.3779,143.609,26798.0
2021-05-12 11:15:00,155.37,155.55,155.18,155.36,31746.0,143.5812,143.7476,143.4057,143.572,31746.0
2021-05-12 11:20:00,155.35,155.35,154.91,154.96,18023.0,143.5628,143.5628,143.1561,143.2024,18023.0
2021-05-12 11:25:00,154.96,155.07,154.8,154.95,23121.0,143.2024,143.304,143.0545,143.1931,23121.0
2021-05-12 11:30:00,154.92,154.99,154.7,154.74,21702.0,143.1654,143.2301,142.9621,142.999,21702.0
2021-05-12 11:35:00,154.69,154.83,154.54,154.6,13214.0,142.9528,143.0822,142.8142,142.8697,13214.0
2021-05-12 11:40:00,154.58,154.8,154.36,154.8,20884.0,142.8512,143.0545,142.6479,143.0545,20884.0
2021-05-12 11:45:00,154.8,154.85,154.63,154.78,18155.0,143.0545,143.1007,142.8974,143.036,18155.0
2021-05-12 11:50:00,154.74,154.74,154.28,154.32,17902.0,142.999,142.999,142.5739,142.6109,17902.0
2021-05-12 11:55:00,154.27,154.28,153.9,154.02,38254.0,142.5647,142.5739,142.2228,142.3337,38254.0
2021-05-12 12:00:00,154.01,154.1,153.91,153.93,25362.0,142.3244,142.4076,142.232,142.2505,25362.0
2021-05-12 12:05:00,153.93,154.2,153.93,154.16,15698.0,142.2505,142.5,142.2505,142.4631,15698.0
2021-05-12 12:10:00,154.14,154.16,153.79,153.82,25592.0,142.4446,142.4631,142.1211,142.1488,25592.0
2021-05-12 12:15:00,153.81,153.84,153.48,153.73,21321.0,142.1396,142.1673,141.8346,142.0657,21321.0
2021-05-12 12:20:00,153.7,154.05,153.54,153.93,27932.0,142.038,142.3614,141.8901,142.2505,27932.0
2021-05-12 12:25:00,153.9,154.02,153.74,153.85,15534.0,142.2228,142.3337,142.0749,142.1766,15534.0
2021-05-12 12:30:00,153.81,153.93,153.62,153.72,9724.0,142.1396,142.2505,141.964,142.0564,9724.0
2021-05-12 12:35:00,153.74,154.03,153.62,153.66,12466.0,142.0749,142.3429,141.964,142.001,12466.0
2021-05-12 12:40:00,153.64,153.68,153.43,153.59,15076.0,141.9825,142.0195,141.7884,141.9363,15076.0
2021-05-12 12:45:00,153.56,153.87,153.36,153.85,15643.0,141.9086,142.1951,141.7238,142.1766,15643.0
2021-05-12 12:50:00,153.86,154.09,153.86,153.91,11335.0,142.1858,142.3984,142.1858,142.232,11335.0
2021-05-12 12:55:00,153.89,153.96,153.65,153.92,13099.0,142.2135,142.2782,141.9917,142.2413,13099.0
2021-05-12 13:00:00,153.85,154.08,153.65,154.08,11446.0,142.1766,142.3891,141.9917,142.3891,11446.0
2021-05-12 13:05:00,154.1,154.18,154.01,154.17,9298.0,142.4076,142.4815,142.3244,142.4723,9298.0
2021-05-12 13:10:00,154.12,154.57,154.11,154.55,13321.0,142.4261,142.8419,142.4168,142.8235,13321.0
2021-05-12 13:15:00,154.53,154.6,154.45,154.54,8579.0,142.805,142.8697,142.731,142.8142,8579.0
2021-05-12 13:20:00,154.47,154.5,154.3,154.3,8042.0,142.7495,142.7773,142.5924,142.5924,8042.0
2021-05-12 13:25:00,154.29,154.36,154.05,154.12,17056.0,142.5832,142.6479,142.3614,142.4261,17056.0
2021-05-12 13:30:00,154.12,154.12,153.85,153.88,12275.0,142.4261,142.4261,142.1766,142.2043,12275.0
2021-05-12 13:35:00,153.88,154.3,153.88,154.25,20703.0,142.2043,142.5924,142.2043,142.5462,20703.0
2021-05-12 13:40:00,154.23,154.28,154.03,154.28,10998.0,142.5277,142.5739,142.3429,142.5739,10998.0
2021-05-12 13:45:00,154.27,154.27,153.94,154.01,5642.0,142.5647,142.5647,142.2597,142.3244,5642.0
2021-05-12 13:50:00,154.0,154.1,153.9,154.02,6234.0,142.3152,142.4076,142.2228,142.3337,6234.0
2021-05-12 13:55:00,154.06,154.24,154.01,154.24,14066.0,142.3706,142.537,142.3244,142.537,14066.0
2021-05-12 14:00:00,154.24,154.56,154.15,154.31,13480.0,142.537,142.8327,142.4538,142.6017,13480.0
2021-05-12 14:05:00,154.29,154.36,154.23,154.24,11978.0,142.5832,142.6479,142.5277,142.537,11978.0
2021-05-12 14:10:00,154.23,154.23,153.89,154.03,10367.0,142.5277,142.5277,142.2135,142.3429,10367.0
2021-05-12 14:15:00,153.94,154.13,153.87,154.07,13950.0,142.2597,142.4353,142.1951,142.3799,13950.0
2021-05-12 14:20:00,154.14,154.14,153.86,153.96,17849.0,142.4446,142.4446,142.1858,142.2782,17849.0
2021-05-12 14:25:00,153.96,153.99,153.7,153.75,23398.0,142.2782,142.306,142.038,142.0842,23398.0
2021-05-12 14:30:00,153.73,153.95,153.4,153.91,20544.0,142.0657,142.269,141.7607,142.232,20544.0
2021-05-12 14:35:00,153.91,154.05,153.63,154.0,17530.0,142.232,142.3614,141.9733,142.3152,17530.0
2021-05-12 14:40:00,153.99,154.17,153.9,154.07,10445.0,142.306,142.4723,142.2228,142.3799,10445.0
2021-05-12 14:45:00,154.04,154.35,153.93,154.31,12601.0,142.3522,142.6386,142.2505,142.6017,12601.0
2021-05-12 14:50:00,154.29,154.49,154.2,154.22,27667.0,142.5832,142.768,142.5,142.5185,27667.0
2021-05-12 14:55:00,154.23,154.23,153.8,153.85,35941.0,142.5277,142.5277,142.1304,142.1766,35941.0
2021-05-12 15:00:00,153.84,153.86,153.28,153.35,41924.0,142.1673,142.1858,141.6498,141.7145,41924.0
2021-05-12 15:05:00,153.35,153.37,153.0,153.36,43070.0,141.7145,141.733,141.3911,141.7238,43070.0
2021-05-12 15:10:00,153.37,153.38,153.04,153.12,26611.0,141.733,141.7422,141.428,141.502,26611.0
2021-05-12 15:15:00,153.12,153.24,152.84,152.88,23399.0,141.502,141.6129,141.2432,141.2802,23399.0
2021-05-12 15:20:00,152.88,152.89,152.3,152.4,40900.0,141.2802,141.2894,140.7442,140.8366,40900.0
2021-05-12 15:25:00,152.36,152.88,152.36,152.72,29531.0,140.7996,141.2802,140.7996,141.1323,29531.0
2021-05-12 15:30:00,152.7,153.12,152.47,153.11,44739.0,141.1138,141.502,140.9013,141.4927,44739.0
2021-05-12 15:35:00,153.09,153.12,152.78,152.84,45757.0,141.4742,141.502,141.1878,141.2432,45757.0
2021-05-12 15:40:00,152.87,153.32,152.44,153.25,96231.0,141.2709,141.6868,140.8736,141.6221,96231.0
2021-05-12 15:45:00,153.25,153.51,153.07,153.15,53537.0,141.6221,141.8624,141.4558,141.5297,53537.0
2021-05-12 15:50:00,153.18,153.18,152.72,152.81,73344.0,141.5574,141.5574,141.1323,141.2155,73344.0
2021-05-12 15:55:00,152.84,153.26,152.82,153.1,168839.0,141.2432,141.6313,141.2247,141.4835,168839.0
2021-05-13 09:30:00,152.24,153.82,152.0,153.79,74226.0,140.6887,142.1488,140.4669,142.1211,74226.0
2021-05-13 09:35:00,153.97,154.29,153.49,153.91,40574.0,142.2875,142.5832,141.8439,142.232,40574.0
2021-05-13 09:40:00,154.19,155.0,154.1,154.81,33022.0,142.4908,143.2393,142.4076,143.0637,33022.0
2021-05-13 09:45:00,154.98,155.43,154.96,154.99,24507.0,143.2208,143.6367,143.2024,143.2301,24507.0
2021-05-13 09:50:00,154.97,156.03,154.97,155.79,34721.0,143.2116,144.1912,143.2116,143.9694,34721.0
2021-05-13 09:55:00,155.92,156.32,155.71,156.09,17590.0,144.0895,144.4592,143.8954,144.2466,17590.0
2021-05-13 10:00:00,156.25,156.48,156.0,156.41,32041.0,144.3945,144.607,144.1634,144.5423,32041.0
2021-05-13 10:05:00,156.44,156.68,155.73,155.73,26646.0,144.5701,144.7918,143.9139,143.9139,26646.0
2021-05-13 10:10:00,155.7,156.22,155.61,155.74,29437.0,143.8862,144.3667,143.803,143.9232,29437.0
2021-05-13 10:15:00,155.72,156.01,155.42,155.54,14384.0,143.9047,144.1727,143.6274,143.7383,14384.0
2021-05-13 10:20:00,155.54,156.28,155.38,156.26,16588.0,143.7383,144.4222,143.5905,144.4037,16588.0
2021-05-13 10:25:00,156.16,156.69,155.98,156.57,16131.0,144.3113,144.8011,144.145,144.6902,16131.0
2021-05-13 10:30:00,156.64,156.91,156.62,156.72,11295.0,144.7549,145.0044,144.7364,144.8288,11295.0
2021-05-13 10:35:00,156.67,156.97,156.54,156.64,17742.0,144.7826,145.0598,144.6625,144.7549,17742.0
2021-05-13 10:40:00,156.71,156.82,156.4,156.56,13522.0,144.8196,144.9212,144.5331,144.681,13522.0
2021-05-13 10:45:00,156.6,156.83,156.44,156.79,17192.0,144.7179,144.9305,144.5701,144.8935,17192.0
2021-05-13 10:50:00,156.75,157.1,156.56,157.09,21989.0,144.8565,145.18,144.681,145.1707,21989.0
2021-05-13 10:55:00,157.11,157.21,156.77,156.78,35289.0,145.1892,145.2816,144.875,144.8843,35289.0
2021-05-13 11:00:00,156.81,156.81,156.34,156.46,21768.0,144.912,144.912,144.4776,144.5885,21768.0
2021-05-13 11:05:00,156.44,156.68,156.37,156.58,12952.0,144.5701,144.7918,144.5054,144.6994,12952.0
2021-05-13 11:10:00,156.58,156.58,156.17,156.21,14366.0,144.6994,144.6994,144.3205,144.3575,14366.0
2021-05-13 11:15:00,156.17,156.76,156.07,156.68,14582.0,144.3205,144.8658,144.2281,144.7918,14582.0
2021-05-13 11:20:00,156.67,156.72,156.47,156.62,11771.0,144.7826,144.8288,144.5978,144.7364,11771.0
2021-05-13 11:25:00,156.6,156.64,155.82,155.89,22353.0,144.7179,144.7549,143.9971,144.0618,22353.0
2021-05-13 11:30:00,155.95,156.09,155.87,155.99,9441.0,144.1172,144.2466,144.0433,144.1542,9441.0
2021-05-13 11:35:00,155.96,156.25,155.75,156.2,14971.0,144.1265,144.3945,143.9324,144.3483,14971.0
2021-05-13 11:40:00,156.17,156.22,155.65,155.65,11207.0,144.3205,144.3667,143.84,143.84,11207.0
2021-05-13 11:45:00,155.62,155.93,155.62,155.84,10746.0,143.8123,144.0988,143.8123,144.0156,10746.0
2021-05-13 11:50:00,155.84,156.01,155.76,155.94,15088.0,144.0156,144.1727,143.9417,144.108,15088.0
2021-05-13 11:55:00,155.96,155.99,155.48,155.54,35376.0,144.1265,144.1542,143.6829,143.7383,35376.0
2021-05-13 12:00:00,155.55,155.86,155.49,155.76,21571.0,143.7476,144.0341,143.6921,143.9417,21571.0
2021-05-13 12:05:00,155.7,155.86,155.59,155.72,38832.0,143.8862,144.0341,143.7845,143.9047,38832.0
2021-05-13 12:10:00,155.73,155.93,155.66,155.72,37783.0,143.9139,144.0988,143.8492,143.9047,37783.0
2021-05-13 12:15:00,155.75,155.85,155.56,155.68,24400.0,143.9324,144.0248,143.7568,143.8677,24400.0
2021-05-13 12:20:00,155.74,155.74,155.38,155.53,15736.0,143.9232,143.9232,143.5905,143.7291,15736.0
2021-05-13 12:25:00,155.56,155.66,155.43,155.56,22254.0,143.7568,143.8492,143.6367,143.7568,22254.0
2021-05-13 12:30:00,155.6,155.86,155.49,155.85,10854.0,143.7938,144.0341,143.6921,144.0248,10854.0
2021-05-13 12:35:00,155.91,155.93,155.72,155.73,14608.0,144.0803,144.0988,143.9047,143.9139,14608.0
2021-05-13 12:40:00,155.77,155.87,155.55,155.82,13029.0,143.9509,144.0433,143.7476,143.9971,13029.0
2021-05-13 12:45:00,155.85,156.03,155.81,155.97,12574.0,144.0248,144.1912,143.9879,144.1357,12574.0
2021-05-13 12:50:00,156.02,156.09,155.87,155.99,12193.0,144.1819,144.2466,144.0433,144.1542,12193.0
2021-05-13 12:55:00,156.01,156.03,155.53,155.74,14294.0,144.1727,144.1912,143.7291,143.9232,14294.0
2021-05-13 13:00:00,155.74,155.92,155.53,155.86,10791.0,143.9232,144.0895,143.7291,144.0341,10791.0
2021-05-13 13:05:00,155.82,155.84,155.56,155.79,3660.0,143.9971,144.0156,143.7568,143.9694,3660.0
2021-05-13 13:10:00,155.82,156.11,155.78,156.11,8801.0,143.9971,144.2651,143.9601,144.2651,8801.0
2021-05-13 13:15:00,156.11,156.19,155.85,155.91,5969.0,144.2651,144.339,144.0248,144.0803,5969.0
2021-05-13 13:20:00,155.93,155.97,155.37,155.37,10623.0,144.0988,144.1357,143.5812,143.5812,10623.0
2021-05-13 13:25:00,155.38,155.57,155.2,155.5,16354.0,143.5905,143.7661,143.4241,143.7014,16354.0
2021-05-13 13:30:00,155.5,155.61,154.99,155.09,10658.0,143.7014,143.803,143.2301,143.3225,10658.0
2021-05-13 13:35:00,154.97,155.13,154.78,154.8,21654.0,143.2116,143.3595,143.036,143.0545,21654.0
2021-05-13 13:40:00,154.86,155.22,154.84,155.22,14797.0,143.1099,143.4426,143.0915,143.4426,14797.0
2021-05-13 13:45:00,155.19,155.25,154.71,154.74,19690.0,143.4149,143.4703,142.9713,142.999,19690.0
2021-05-13 13:50:00,154.86,155.3,154.86,155.24,7598.0,143.1099,143.5166,143.1099,143.4611,7598.0
2021-05-13 13:55:00,155.25,155.39,155.22,155.3,9246.0,143.4703,143.5997,143.4426,143.5166,9246.0
2021-05-13 14:00:00,155.29,155.91,155.29,155.81,12745.0,143.5073,144.0803,143.5073,143.9879,12745.0
2021-05-13 14:05:00,155.93,156.2,155.86,155.94,14845.0,144.0988,144.3483,144.0341,144.108,14845.0
2021-05-13 14:10:00,155.95,156.24,155.95,156.17,6075.0,144.1172,144.3852,144.1172,144.3205,6075.0
2021-05-13 14:15:00,156.06,156.09,155.83,155.83,10463.0,144.2189,144.2466,144.0063,144.0063,10463.0
2021-05-13 14:20:00,155.85,156.36,155.85,156.25,30460.0,144.0248,144.4961,144.0248,144.3945,30460.0
2021-05-13 14:25:00,156.28,156.44,156.15,156.36,27798.0,144.4222,144.5701,144.3021,144.4961,27798.0
2021-05-13 14:30:00,156.39,156.56,156.19,156.56,76612.0,144.5238,144.681,144.339,144.681,76612.0
2021-05-13 14:35:00,156.6,156.79,156.41,156.41,85172.0,144.7179,144.8935,144.5423,144.5423,85172.0
2021-05-13 14:40:00,156.42,156.56,156.37,156.44,41439.0,144.5516,144.681,144.5054,144.5701,41439.0
2021-05-13 14:45:00,156.43,156.5,156.26,156.36,10954.0,144.5608,144.6255,144.4037,144.4961,10954.0
2021-05-13 14:50:00,156.36,156.4,156.14,156.4,10144.0,144.4961,144.5331,144.2928,144.5331,10144.0
2021-05-13 14:55:00,156.43,156.43,156.18,156.18,11049.0,144.5608,144.5608,144.3298,144.3298,11049.0
2021-05-13 15:00:00,156.25,156.53,156.23,156.41,39571.0,144.3945,144.6532,144.376,144.5423,39571.0
2021-05-13 15:05:00,156.42,156.58,156.35,156.58,55106.0,144.5516,144.6994,144.4869,144.6994,55106.0
2021-05-13 15:10:00,156.58,156.58,156.13,156.27,27525.0,144.6994,144.6994,144.2836,144.413,27525.0
2021-05-13 15:15:00,156.29,156.37,156.16,156.16,19517.0,144.4314,144.5054,144.3113,144.3113,19517.0
2021-05-13 15:20:00,156.2,156.35,156.18,156.26,87655.0,144.3483,144.4869,144.3298,144.4037,87655.0
2021-05-13 15:25:00,156.31,156.48,156.24,156.39,50922.0,144.4499,144.607,144.3852,144.5238,50922.0
2021-05-13 15:30:00,156.43,156.65,156.41,156.57,33981.0,144.5608,144.7641,144.5423,144.6902,33981.0
2021-05-13 15:35:00,156.56,156.83,156.46,156.78,35711.0,144.681,144.9305,144.5885,144.8843,35711.0
2021-05-13 15:40:00,156.78,156.99,156.62,156.97,21479.0,144.8843,145.0783,144.7364,145.0598,21479.0
2021-05-13 15:45:00,156.97,157.01,156.71,156.86,36282.0,145.0598,145.0968,144.8196,144.9582,36282.0
2021-05-13 15:50:00,156.88,156.9,156.39,156.5,54624.0,144.9767,144.9952,144.5238,144.6255,54624.0
2021-05-13 15:55:00,156.51,156.56,156.17,156.28,161284.0,144.6347,144.681,144.3205,144.4222,161284.0
2021-05-14 09:30:00,156.98,158.29,156.81,157.68,51042.0,145.4361,146.6498,145.2786,146.0846,51042.0
2021-05-14 09:35:00,157.76,157.97,157.22,157.38,28419.0,146.1587,146.3533,145.6584,145.8067,28419.0
2021-05-14 09:40:00,157.35,158.74,157.27,158.74,20446.0,145.7789,147.0667,145.7048,147.0667,20446.0
2021-05-14 09:45:00,158.76,158.78,158.34,158.46,15435.0,147.0852,147.1037,146.6961,146.8073,15435.0
2021-05-14 09:50:00,158.51,158.75,158.33,158.75,17872.0,146.8536,147.0759,146.6868,147.0759,17872.0
2021-05-14 09:55:00,158.75,159.15,158.75,158.96,24713.0,147.0759,147.4465,147.0759,147.2705,24713.0
2021-05-14 10:00:00,159.01,159.06,158.69,158.95,12332.0,147.3168,147.3631,147.0203,147.2612,12332.0
2021-05-14 10:05:00,158.9,158.95,158.6,158.6,15421.0,147.2149,147.2612,146.937,146.937,15421.0
2021-05-14 10:10:00,158.5,158.69,158.37,158.47,13253.0,146.8443,147.0203,146.7239,146.8165,13253.0
2021-05-14 10:15:00,158.43,158.56,157.56,157.67,9024.0,146.7795,146.8999,145.9734,146.0754,9024.0
2021-05-14 10:20:00,157.72,158.05,157.59,157.68,13737.0,146.1217,146.4274,146.0012,146.0846,13737.0
2021-05-14 10:25:00,157.73,158.01,157.53,157.53,26224.0,146.1309,146.3903,145.9456,145.9456,26224.0
2021-05-14 10:30:00,157.47,157.88,157.46,157.64,17477.0,145.8901,146.2699,145.8808,146.0476,17477.0
2021-05-14 10:35:00,157.62,157.7,156.99,157.01,13541.0,146.029,146.1031,145.4454,145.4639,13541.0
2021-05-14 10:40:00,157.15,157.57,157.07,157.5,16401.0,145.5936,145.9827,145.5195,145.9179,16401.0
2021-05-14 10:45:00,157.64,158.03,157.64,157.98,17942.0,146.0476,146.4089,146.0476,146.3626,17942.0
2021-05-14 10:50:00,157.95,158.01,157.77,157.77,14900.0,146.3348,146.3903,146.168,146.168,14900.0
2021-05-14 10:55:00,157.81,157.89,157.61,157.76,38715.0,146.2051,146.2792,146.0198,146.1587,38715.0
2021-05-14 11:00:00,157.74,157.78,157.2,157.21,32205.0,146.1402,146.1773,145.6399,145.6492,32205.0
2021-05-14 11:05:00,157.24,157.53,157.2,157.33,21812.0,145.677,145.9456,145.6399,145.7604,21812.0
2021-05-14 11:10:00,157.33,157.58,157.32,157.47,19830.0,145.7604,145.992,145.7511,145.8901,19830.0
2021-05-14 11:15:00,157.49,157.5,157.21,157.34,16494.0,145.9086,145.9179,145.6492,145.7696,16494.0
2021-05-14 11:20:00,157.32,157.32,157.02,157.17,54242.0,145.7511,145.7511,145.4731,145.6121,54242.0
2021-05-14 11:25:00,157.18,157.72,157.18,157.6,38218.0,145.6214,146.1217,145.6214,146.0105,38218.0
2021-05-14 11:30:00,157.59,157.69,157.41,157.66,14199.0,146.0012,146.0939,145.8345,146.0661,14199.0
2021-05-14 11:35:00,157.65,157.85,157.57,157.71,22560.0,146.0568,146.2421,145.9827,146.1124,22560.0
2021-05-14 11:40:00,157.7,157.75,157.62,157.72,17182.0,146.1031,146.1495,146.029,146.1217,17182.0
2021-05-14 11:45:00,157.73,158.13,157.69,158.0,21608.0,146.1309,146.5015,146.0939,146.3811,21608.0
2021-05-14 11:50:00,158.01,158.18,157.99,158.13,19674.0,146.3903,146.5478,146.3718,146.5015,19674.0
2021-05-14 11:55:00,158.16,158.28,158.16,158.21,3292.0,146.5293,146.6405,146.5293,146.5756,3292.0
2021-05-14 12:00:00,158.24,158.36,158.17,158.33,7980.0,146.6034,146.7146,146.5386,146.6868,7980.0
2021-05-14 12:05:00,158.33,158.44,158.2,158.2,5395.0,146.6868,146.7887,146.5664,146.5664,5395.0
2021-05-14 12:10:00,158.24,158.24,157.95,157.99,3688.0,146.6034,146.6034,146.3348,146.3718,3688.0
2021-05-14 12:15:00,158.02,158.08,157.88,158.05,6656.0,146.3996,146.4552,146.2699,146.4274,6656.0
2021-05-14 12:20:00,158.0,158.06,157.85,158.05,4958.0,146.3811,146.4367,146.2421,146.4274,4958.0
2021-05-14 12:25:00,158.02,158.04,157.95,158.02,2576.0,146.3996,146.4181,146.3348,146.3996,2576.0
2021-05-14 12:30:00,158.06,158.16,158.01,158.01,15076.0,146.4367,146.5293,146.3903,146.3903,15076.0
2021-05-14 12:35:00,158.02,158.05,157.94,158.03,6102.0,146.3996,146.4274,146.3255,146.4089,6102.0
2021-05-14 12:40:00,158.08,158.22,158.01,158.1,12640.0,146.4552,146.5849,146.3903,146.4737,12640.0
2021-05-14 12:45:00,158.08,158.19,158.0,158.18,7447.0,146.4552,146.5571,146.3811,146.5478,7447.0
2021-05-14 12:50:00,158.16,158.23,158.14,158.14,4311.0,146.5293,146.5942,146.5108,146.5108,4311.0
2021-05-14 12:55:00,158.16,158.3,158.16,158.29,11460.0,146.5293,146.659,146.5293,146.6498,11460.0
2021-05-14 13:00:00,158.27,158.32,158.11,158.19,12319.0,146.6312,146.6776,146.483,146.5571,12319.0
2021-05-14 13:05:00,158.14,158.31,158.13,158.28,4983.0,146.5108,146.6683,146.5015,146.6405,4983.0
2021-05-14 13:10:00,158.28,158.32,158.21,158.23,6012.0,146.6405,146.6776,146.5756,146.5942,6012.0
2021-05-14 13:15:00,158.21,158.25,158.07,158.08,11583.0,146.5756,146.6127,146.4459,146.4552,11583.0
2021-05-14 13:20:00,158.07,158.39,158.07,158.3,27903.0,146.4459,146.7424,146.4459,146.659,27903.0
2021-05-14 13:25:00,158.28,158.33,158.21,158.24,7133.0,146.6405,146.6868,146.5756,146.6034,7133.0
2021-05-14 13:30:00,158.25,158.33,158.02,158.1,25013.0,146.6127,146.6868,146.3996,146.4737,25013.0
2021-05-14 13:35:00,158.1,158.13,158.03,158.03,16286.0,146.4737,146.5015,146.4089,146.4089,16286.0
2021-05-14 13:40:00,158.03,158.28,157.95,158.19,26435.0,146.4089,146.6405,146.3348,146.5571,26435.0
2021-05-14 13:45:00,158.18,158.24,158.08,158.22,10029.0,146.5478,146.6034,146.4552,146.5849,10029.0
2021-05-14 13:50:00,158.22,158.22,158.07,158.08,9622.0,146.5849,146.5849,146.4459,146.4552,9622.0
2021-05-14 13:55:00,158.1,158.16,158.05,158.05,10760.0,146.4737,146.5293,146.4274,146.4274,10760.0
2021-05-14 14:00:00,158.09,158.3,158.03,158.28,7006.0,146.4645,146.659,146.4089,146.6405,7006.0
2021-05-14 14:05:00,158.28,158.46,158.28,158.36,11457.0,146.6405,146.8073,146.6405,146.7146,11457.0
2021-05-14 14:10:00,158.38,158.59,158.25,158.56,18769.0,146.7331,146.9277,146.6127,146.8999,18769.0
2021-05-14 14:15:00,158.58,158.71,158.56,158.7,13637.0,146.9184,147.0389,146.8999,147.0296,13637.0
2021-05-14 14:20:00,158.71,158.87,158.69,158.8,14475.0,147.0389,147.1871,147.0203,147.1223,14475.0
2021-05-14 14:25:00,158.84,159.04,158.84,159.01,5416.0,147.1593,147.3446,147.1593,147.3168,5416.0
2021-05-14 14:30:00,159.05,159.26,159.05,159.12,26449.0,147.3539,147.5484,147.3539,147.4187,26449.0
2021-05-14 14:35:00,159.11,159.11,158.81,158.84,18526.0,147.4095,147.4095,147.1315,147.1593,18526.0
2021-05-14 14:40:00,158.86,158.88,158.54,158.56,23743.0,147.1778,147.1964,146.8814,146.8999,23743.0
2021-05-14 14:45:00,158.57,158.65,158.43,158.63,9040.0,146.9092,146.9833,146.7795,146.9648,9040.0
2021-05-14 14:50:00,158.65,158.77,158.59,158.7,7359.0,146.9833,147.0945,146.9277,147.0296,7359.0
2021-05-14 14:55:00,158.67,158.73,158.47,158.53,16566.0,147.0018,147.0574,146.8165,146.8721,16566.0
2021-05-14 15:00:00,158.55,158.62,158.25,158.47,23361.0,146.8906,146.9555,146.6127,146.8165,23361.0
2021-05-14 15:05:00,158.46,158.51,158.29,158.46,14770.0,146.8073,146.8536,146.6498,146.8073,14770.0
2021-05-14 15:10:00,158.47,158.56,158.38,158.46,20450.0,146.8165,146.8999,146.7331,146.8073,20450.0
2021-05-14 15:15:00,158.44,158.57,158.34,158.53,26920.0,146.7887,146.9092,146.6961,146.8721,26920.0
2021-05-14 15:20:00,158.52,158.73,158.38,158.38,30952.0,146.8628,147.0574,146.7331,146.7331,30952.0
2021-05-14 15:25:00,158.4,158.51,158.31,158.48,27685.0,146.7517,146.8536,146.6683,146.8258,27685.0
2021-05-14 15:30:00,158.47,158.58,158.3,158.38,34428.0,146.8165,146.9184,146.659,146.7331,34428.0
2021-05-14 15:35:00,158.38,158.48,158.21,158.48,33315.0,146.7331,146.8258,146.5756,146.8258,33315.0
2021-05-14 15:40:00,158.48,158.5,158.1,158.17,31709.0,146.8258,146.8443,146.4737,146.5386,31709.0
2021-05-14 15:45:00,158.19,158.6,158.17,158.38,52762.0,146.5571,146.937,146.5386,146.7331,52762.0
2021-05-14 15:50:00,158.43,158.63,158.36,158.53,47663.0,146.7795,146.9648,146.7146,146.8721,47663.0
2021-05-14 15:55:00,158.53,158.55,158.0,158.11,244324.0,146.8721,146.8906,146.3811,146.483,244324.0
2021-05-17 09:30:00,158.03,159.05,157.99,159.05,41588.0,146.4089,147.3539,146.3718,147.3539,41588.0
2021-05-17 09:35:00,158.99,159.59,158.96,159.46,31170.0,147.2983,147.8542,147.2705,147.7337,31170.0
2021-05-17 09:40:00,159.53,159.53,158.41,158.41,19167.0,147.7986,147.7986,146.7609,146.7609,19167.0
2021-05-17 09:45:00,158.41,158.6,157.95,157.96,14775.0,146.7609,146.937,146.3348,146.344,14775.0
2021-05-17 09:50:00,158.0,158.04,157.59,157.97,23295.0,146.3811,146.4181,146.0012,146.3533,23295.0
2021-05-17 09:55:00,157.86,158.25,157.72,157.76,14127.0,146.2514,146.6127,146.1217,146.1587,14127.0
2021-05-17 10:00:00,157.76,158.42,157.57,158.3,16716.0,146.1587,146.7702,145.9827,146.659,16716.0
2021-05-17 10:05:00,158.28,158.8,158.25,158.69,8262.0,146.6405,147.1223,146.6127,147.0203,8262.0
2021-05-17 10:10:00,158.67,159.27,158.55,159.2,16584.0,147.0018,147.5577,146.8906,147.4928,16584.0
2021-05-17 10:15:00,159.21,159.59,159.13,159.48,10417.0,147.5021,147.8542,147.428,147.7522,10417.0
2021-05-17 10:20:00,159.48,159.5,159.02,159.12,12634.0,147.7522,147.7708,147.3261,147.4187,12634.0
2021-05-17 10:25:00,159.13,159.38,158.43,158.43,12344.0,147.428,147.6596,146.7795,146.7795,12344.0
2021-05-17 10:30:00,158.47,158.79,158.35,158.45,17574.0,146.8165,147.113,146.7053,146.798,17574.0
2021-05-17 10:35:00,158.51,159.46,158.43,159.41,14123.0,146.8536,147.7337,146.7795,147.6874,14123.0
2021-05-17 10:40:00,159.53,159.77,159.37,159.7,12681.0,147.7986,148.0209,147.6503,147.9561,12681.0
2021-05-17 10:45:00,159.62,159.87,159.44,159.77,11741.0,147.882,148.1136,147.7152,148.0209,11741.0
2021-05-17 10:50:00,159.8,159.83,159.41,159.53,10641.0,148.0487,148.0765,147.6874,147.7986,10641.0
2021-05-17 10:55:00,159.56,159.71,159.22,159.37,13281.0,147.8264,147.9653,147.5114,147.6503,13281.0
2021-05-17 11:00:00,159.35,159.39,158.9,159.11,19678.0,147.6318,147.6689,147.2149,147.4095,19678.0
2021-05-17 11:05:00,159.06,159.28,159.01,159.24,11205.0,147.3631,147.567,147.3168,147.5299,11205.0
2021-05-17 11:10:00,159.17,159.62,158.95,159.59,17037.0,147.465,147.882,147.2612,147.8542,17037.0
2021-05-17 11:15:00,159.53,159.78,159.39,159.39,19790.0,147.7986,148.0302,147.6689,147.6689,19790.0
2021-05-17 11:20:00,159.57,159.75,159.51,159.67,11113.0,147.8356,148.0024,147.78,147.9283,11113.0
2021-05-17 11:25:00,159.66,159.75,159.52,159.59,9572.0,147.919,148.0024,147.7893,147.8542,9572.0
2021-05-17 11:30:00,159.54,159.67,159.37,159.62,8766.0,147.8078,147.9283,147.6503,147.882,8766.0
2021-05-17 11:35:00,159.67,159.9,159.64,159.82,10186.0,147.9283,148.1414,147.9005,148.0672,10186.0
2021-05-17 11:40:00,159.84,160.1,159.81,160.04,24059.0,148.0858,148.3267,148.058,148.2711,24059.0
2021-05-17 11:45:00,160.01,160.09,159.9,159.96,13440.0,148.2433,148.3174,148.1414,148.1969,13440.0
2021-05-17 11:50:00,159.96,160.0,159.61,159.73,10896.0,148.1969,148.234,147.8727,147.9839,10896.0
2021-05-17 11:55:00,159.73,159.79,159.55,159.71,25495.0,147.9839,148.0395,147.8171,147.9653,25495.0
2021-05-17 12:00:00,159.68,159.72,159.44,159.68,15425.0,147.9375,147.9746,147.7152,147.9375,15425.0
2021-05-17 12:05:00,159.65,159.71,159.43,159.53,10732.0,147.9097,147.9653,147.7059,147.7986,10732.0
2021-05-17 12:10:00,159.56,159.71,159.5,159.51,5582.0,147.8264,147.9653,147.7708,147.78,5582.0
2021-05-17 12:15:00,159.48,159.9,159.48,159.77,6260.0,147.7522,148.1414,147.7522,148.0209,6260.0
2021-05-17 12:20:00,159.77,159.83,159.72,159.82,4759.0,148.0209,148.0765,147.9746,148.0672,4759.0
2021-05-17 12:25:00,159.8,160.06,159.79,160.05,14261.0,148.0487,148.2896,148.0395,148.2803,14261.0
2021-05-17 12:30:00,160.04,160.21,159.92,160.07,13234.0,148.2711,148.4286,148.1599,148.2989,13234.0
2021-05-17 12:35:00,160.09,160.15,160.02,160.08,3743.0,148.3174,148.373,148.2525,148.3081,3743.0
2021-05-17 12:40:00,160.06,160.13,160.03,160.08,3961.0,148.2896,148.3544,148.2618,148.3081,3961.0
2021-05-17 12:45:00,160.06,160.07,159.87,160.01,9819.0,148.2896,148.2989,148.1136,148.2433,9819.0
2021-05-17 12:50:00,160.0,160.0,159.75,159.82,8828.0,148.234,148.234,148.0024,148.0672,8828.0
2021-05-17 12:55:00,159.75,159.82,159.62,159.68,7057.0,148.0024,148.0672,147.882,147.9375,7057.0
2021-05-17 13:00:00,159.68,159.83,159.67,159.7,5987.0,147.9375,148.0765,147.9283,147.9561,5987.0
2021-05-17 13:05:00,159.69,159.77,159.6,159.66,8416.0,147.9468,148.0209,147.8634,147.919,8416.0
2021-05-17 13:10:00,159.64,159.7,159.46,159.59,9902.0,147.9005,147.9561,147.7337,147.8542,9902.0
2021-05-17 13:15:00,159.54,159.55,159.29,159.35,4821.0,147.8078,147.8171,147.5762,147.6318,4821.0
2021-05-17 13:20:00,159.4,159.48,159.28,159.48,4944.0,147.6781,147.7522,147.567,147.7522,4944.0
2021-05-17 13:25:00,159.47,159.51,159.3,159.33,10992.0,147.743,147.78,147.5855,147.6133,10992.0
2021-05-17 13:30:00,159.29,159.39,159.09,159.2,8752.0,147.5762,147.6689,147.3909,147.4928,8752.0
2021-05-17 13:35:00,159.24,159.47,159.24,159.39,8736.0,147.5299,147.743,147.5299,147.6689,8736.0
2021-05-17 13:40:00,159.37,159.43,159.17,159.33,13155.0,147.6503,147.7059,147.465,147.6133,13155.0
2021-05-17 13:45:00,159.22,159.72,159.22,159.6,7618.0,147.5114,147.9746,147.5114,147.8634,7618.0
2021-05-17 13:50:00,159.65,159.69,159.54,159.56,7721.0,147.9097,147.9468,147.8078,147.8264,7721.0
2021-05-17 13:55:00,159.46,159.7,159.42,159.66,9582.0,147.7337,147.9561,147.6967,147.919,9582.0
2021-05-17 14:00:00,159.69,159.9,159.64,159.9,18583.0,147.9468,148.1414,147.9005,148.1414,18583.0
2021-05-17 14:05:00,159.86,159.86,159.66,159.72,5321.0,148.1043,148.1043,147.919,147.9746,5321.0
2021-05-17 14:10:00,159.71,159.76,159.5,159.64,6024.0,147.9653,148.0117,147.7708,147.9005,6024.0
2021-05-17 14:15:00,159.65,159.8,159.54,159.72,6174.0,147.9097,148.0487,147.8078,147.9746,6174.0
2021-05-17 14:20:00,159.71,159.82,159.61,159.63,9672.0,147.9653,148.0672,147.8727,147.8912,9672.0
2021-05-17 14:25:00,159.62,159.77,159.62,159.72,9887.0,147.882,148.0209,147.882,147.9746,9887.0
2021-05-17 14:30:00,159.73,159.95,159.7,159.79,8361.0,147.9839,148.1877,147.9561,148.0395,8361.0
2021-05-17 14:35:00,159.77,159.77,159.54,159.55,13350.0,148.0209,148.0209,147.8078,147.8171,13350.0
2021-05-17 14:40:00,159.54,159.72,159.54,159.7,17337.0,147.8078,147.9746,147.8078,147.9561,17337.0
2021-05-17 14:45:00,159.7,159.73,159.63,159.65,12560.0,147.9561,147.9839,147.8912,147.9097,12560.0
2021-05-17 14:50:00,159.67,160.03,159.67,160.03,19819.0,147.9283,148.2618,147.9283,148.2618,19819.0
2021-05-17 14:55:00,160.07,160.25,160.02,160.21,21886.0,148.2989,148.4656,148.2525,148.4286,21886.0
2021-05-17 15:00:00,160.18,160.27,160.07,160.23,17960.0,148.4008,148.4842,148.2989,148.4471,17960.0
2021-05-17 15:05:00,160.24,160.44,160.19,160.39,17450.0,148.4564,148.6417,148.41,148.5953,17450.0
2021-05-17 15:10:00,160.39,160.41,160.28,160.34,13232.0,148.5953,148.6139,148.4934,148.549,13232.0
2021-05-17 15:15:00,160.31,160.38,160.16,160.28,20071.0,148.5212,148.5861,148.3822,148.4934,20071.0
2021-05-17 15:20:00,160.25,160.27,160.12,160.16,20966.0,148.4656,148.4842,148.3452,148.3822,20966.0
2021-05-17 15:25:00,160.14,160.22,160.08,160.09,15652.0,148.3637,148.4378,148.3081,148.3174,15652.0
2021-05-17 15:30:00,160.13,160.48,160.12,160.47,31658.0,148.3544,148.6787,148.3452,148.6694,31658.0
2021-05-17 15:35:00,160.46,160.47,160.14,160.19,35039.0,148.6602,148.6694,148.3637,148.41,35039.0
2021-05-17 15:40:00,160.2,160.24,159.79,159.94,80957.0,148.4193,148.4564,148.0395,148.1784,80957.0
2021-05-17 15:45:00,159.92,160.24,159.92,160.0,61910.0,148.1599,148.4564,148.1599,148.234,61910.0
2021-05-17 15:50:00,160.06,160.4,160.06,160.18,50316.0,148.2896,148.6046,148.2896,148.4008,50316.0
2021-05-17 15:55:00,160.18,160.26,159.77,159.89,188285.0,148.4008,148.4749,148.0209,148.1321,188285.0
2021-05-18 09:30:00,159.28,160.85,159.28,159.61,50959.0,147.567,149.0215,147.567,147.8727,50959.0
2021-05-18 09:35:00,159.66,159.98,159.44,159.86,26421.0,147.919,148.2155,147.7152,148.1043,26421.0
2021-05-18 09:40:00,159.86,160.33,159.77,160.33,33488.0,148.1043,148.5397,148.0209,148.5397,33488.0
2021-05-18 09:45:00,160.38,160.54,160.02,160.48,22616.0,148.5861,148.7343,148.2525,148.6787,22616.0
2021-05-18 09:50:00,160.47,160.59,160.12,160.54,25644.0,148.6694,148.7806,148.3452,148.7343,25644.0
2021-05-18 09:55:00,160.66,160.78,160.21,160.28,16045.0,148.8455,148.9566,148.4286,148.4934,16045.0
2021-05-18 10:00:00,160.26,160.27,159.22,159.53,33651.0,148.4749,148.4842,147.5114,147.7986,33651.0
2021-05-18 10:05:00,159.51,159.87,159.44,159.82,21538.0,147.78,148.1136,147.7152,148.0672,21538.0
2021-05-18 10:10:00,159.75,159.88,159.65,159.81,50545.0,148.0024,148.1228,147.9097,148.058,50545.0
2021-05-18 10:15:00,159.79,159.87,159.21,159.31,28642.0,148.0395,148.1136,147.5021,147.5947,28642.0
2021-05-18 10:20:00,159.34,159.77,159.24,159.71,10041.0,147.6225,148.0209,147.5299,147.9653,10041.0
2021-05-18 10:25:00,159.65,159.73,159.32,159.34,14054.0,147.9097,147.9839,147.604,147.6225,14054.0
2021-05-18 10:30:00,159.27,159.43,159.21,159.22,10158.0,147.5577,147.7059,147.5021,147.5114,10158.0
2021-05-18 10:35:00,159.2,159.47,159.04,159.08,15945.0,147.4928,147.743,147.3446,147.3817,15945.0
2021-05-18 10:40:00,159.06,159.31,159.06,159.19,11287.0,147.3631,147.5947,147.3631,147.4836,11287.0
2021-05-18 10:45:00,159.18,159.76,159.15,159.76,8367.0,147.4743,148.0117,147.4465,148.0117,8367.0
2021-05-18 10:50:00,159.78,159.9,159.42,159.44,7321.0,148.0302,148.1414,147.6967,147.7152,7321.0
2021-05-18 10:55:00,159.39,159.51,159.26,159.49,9123.0,147.6689,147.78,147.5484,147.7615,9123.0
2021-05-18 11:00:00,159.45,159.46,158.92,159.05,13682.0,147.7245,147.7337,147.2334,147.3539,13682.0
2021-05-18 11:05:00,158.93,159.2,158.91,159.1,17549.0,147.2427,147.4928,147.2242,147.4002,17549.0
2021-05-18 11:10:00,159.04,159.32,158.84,158.97,11142.0,147.3446,147.604,147.1593,147.2798,11142.0
2021-05-18 11:15:00,158.96,159.12,158.94,159.02,19552.0,147.2705,147.4187,147.252,147.3261,19552.0
2021-05-18 11:20:00,159.01,159.1,158.92,159.0,10396.0,147.3168,147.4002,147.2334,147.3075,10396.0
2021-05-18 11:25:00,159.01,159.04,158.92,158.96,11981.0,147.3168,147.3446,147.2334,147.2705,11981.0
2021-05-18 11:30:00,158.97,158.98,158.75,158.81,6621.0,147.2798,147.289,147.0759,147.1315,6621.0
2021-05-18 11:35:00,158.95,159.07,158.89,158.89,8944.0,147.2612,147.3724,147.2056,147.2056,8944.0
2021-05-18 11:40:00,158.97,158.97,158.77,158.82,7831.0,147.2798,147.2798,147.0945,147.1408,7831.0
2021-05-18 11:45:00,158.89,158.89,158.74,158.84,8162.0,147.2056,147.2056,147.0667,147.1593,8162.0
2021-05-18 11:50:00,158.81,158.86,158.55,158.58,10212.0,147.1315,147.1778,146.8906,146.9184,10212.0
2021-05-18 11:55:00,158.59,158.63,158.45,158.5,11515.0,146.9277,146.9648,146.798,146.8443,11515.0
2021-05-18 12:00:00,158.49,158.49,158.3,158.39,8126.0,146.835,146.835,146.659,146.7424,8126.0
2021-05-18 12:05:00,158.34,158.38,158.22,158.34,6968.0,146.6961,146.7331,146.5849,146.6961,6968.0
2021-05-18 12:10:00,158.3,158.49,158.3,158.4,3740.0,146.659,146.835,146.659,146.7517,3740.0
2021-05-18 12:15:00,158.3,158.33,158.16,158.16,12015.0,146.659,146.6868,146.5293,146.5293,12015.0
2021-05-18 12:20:00,158.22,158.58,158.18,158.56,19031.0,146.5849,146.9184,146.5478,146.8999,19031.0
2021-05-18 12:25:00,158.57,158.76,158.57,158.65,11285.0,146.9092,147.0852,146.9092,146.9833,11285.0
2021-05-18 12:30:00,158.54,158.6,158.46,158.57,4683.0,146.8814,146.937,146.8073,146.9092,4683.0
2021-05-18 12:35:00,158.66,158.68,158.58,158.64,9648.0,146.9925,147.0111,146.9184,146.974,9648.0
2021-05-18 12:40:00,158.65,158.7,158.52,158.52,23667.0,146.9833,147.0296,146.8628,146.8628,23667.0
2021-05-18 12:45:00,158.53,158.66,158.47,158.62,16091.0,146.8721,146.9925,146.8165,146.9555,16091.0
2021-05-18 12:50:00,158.61,158.67,158.53,158.55,8000.0,146.9462,147.0018,146.8721,146.8906,8000.0
2021-05-18 12:55:00,158.55,158.57,158.44,158.46,29131.0,146.8906,146.9092,146.7887,146.8073,29131.0
2021-05-18 13:00:00,158.47,158.53,158.43,158.47,6281.0,146.8165,146.8721,146.7795,146.8165,6281.0
2021-05-18 13:05:00,158.49,158.53,158.3,158.39,12585.0,146.835,146.8721,146.659,146.7424,12585.0
2021-05-18 13:10:00,158.41,158.46,158.33,158.33,6178.0,146.7609,146.8073,146.6868,146.6868,6178.0
2021-05-18 13:15:00,158.29,158.5,158.2,158.5,7220.0,146.6498,146.8443,146.5664,146.8443,7220.0
2021-05-18 13:20:00,158.49,158.49,158.39,158.4,8838.0,146.835,146.835,146.7424,146.7517,8838.0
2021-05-18 13:25:00,158.4,158.52,158.39,158.44,21232.0,146.7517,146.8628,146.7424,146.7887,21232.0
2021-05-18 13:30:00,158.45,158.48,158.38,158.43,19308.0,146.798,146.8258,146.7331,146.7795,19308.0
2021-05-18 13:35:00,158.44,158.45,158.19,158.2,26111.0,146.7887,146.798,146.5571,146.5664,26111.0
2021-05-18 13:40:00,158.22,158.38,158.21,158.37,19188.0,146.5849,146.7331,146.5756,146.7239,19188.0
2021-05-18 13:45:00,158.37,158.48,158.34,158.39,17871.0,146.7239,146.8258,146.6961,146.7424,17871.0
2021-05-18 13:50:00,158.39,158.45,158.35,158.44,11578.0,146.7424,146.798,146.7053,146.7887,11578.0
2021-05-18 13:55:00,158.45,158.52,158.32,158.34,11294.0,146.798,146.8628,146.6776,146.6961,11294.0
2021-05-18 14:00:00,158.32,158.32,158.16,158.21,6730.0,146.6776,146.6776,146.5293,146.5756,6730.0
2021-05-18 14:05:00,158.22,158.26,157.98,158.2,65013.0,146.5849,146.622,146.3626,146.5664,65013.0
2021-05-18 14:10:00,158.2,158.34,158.17,158.31,9367.0,146.5664,146.6961,146.5386,146.6683,9367.0
2021-05-18 14:15:00,158.3,158.42,158.23,158.25,20280.0,146.659,146.7702,146.5942,146.6127,20280.0
2021-05-18 14:20:00,158.25,158.27,158.09,158.12,7636.0,146.6127,146.6312,146.4645,146.4923,7636.0
2021-05-18 14:25:00,158.14,158.23,158.1,158.18,15484.0,146.5108,146.5942,146.4737,146.5478,15484.0
2021-05-18 14:30:00,158.17,158.25,158.1,158.14,10111.0,146.5386,146.6127,146.4737,146.5108,10111.0
2021-05-18 14:35:00,158.15,158.23,157.94,158.05,11983.0,146.5201,146.5942,146.3255,146.4274,11983.0
2021-05-18 14:40:00,158.0,158.12,157.77,157.82,8943.0,146.3811,146.4923,146.168,146.2143,8943.0
2021-05-18 14:45:00,157.81,157.91,157.69,157.83,25150.0,146.2051,146.2977,146.0939,146.2236,25150.0
2021-05-18 14:50:00,157.8,158.1,157.74,158.06,14870.0,146.1958,146.4737,146.1402,146.4367,14870.0
2021-05-18 14:55:00,158.04,158.26,157.96,158.23,17485.0,146.4181,146.622,146.344,146.5942,17485.0
2021-05-18 15:00:00,158.22,158.34,158.13,158.3,17235.0,146.5849,146.6961,146.5015,146.659,17235.0
2021-05-18 15:05:00,158.34,158.46,158.32,158.36,11545.0,146.6961,146.8073,146.6776,146.7146,11545.0
2021-05-18 15:10:00,158.36,158.37,158.16,158.22,12879.0,146.7146,146.7239,146.5293,146.5849,12879.0
2021-05-18 15:15:00,158.25,158.34,158.16,158.31,10891.0,146.6127,146.6961,146.5293,146.6683,10891.0
2021-05-18 15:20:00,158.33,158.34,158.12,158.13,11849.0,146.6868,146.6961,146.4923,146.5015,11849.0
2021-05-18 15:25:00,158.13,158.17,158.1,158.15,9950.0,146.5015,146.5386,146.4737,146.5201,9950.0
2021-05-18 15:30:00,158.18,158.23,158.05,158.12,15065.0,146.5478,146.5942,146.4274,146.4923,15065.0
2021-05-18 15:35:00,158.14,158.24,157.94,158.14,25825.0,146.5108,146.6034,146.3255,146.5108,25825.0
2021-05-18 15:40:00,158.15,158.27,158.01,158.17,20104.0,146.5201,146.6312,146.3903,146.5386,20104.0
2021-05-18 15:45:00,158.19,158.19,157.7,157.78,29734.0,146.5571,146.5571,146.1031,146.1773,29734.0
2021-05-18 15:50:00,157.68,157.75,157.04,157.11,59166.0,146.0846,146.1495,145.4917,145.5565,59166.0
2021-05-18 15:55:00,157.09,157.2,156.83,156.9,117147.0,145.538,145.6399,145.2971,145.362,117147.0
2021-05-19 09:30:00,154.12,155.03,153.33,155.0,82227.0,142.7864,143.6295,142.0545,143.6017,82227.0
2021-05-19 09:35:00,155.16,155.23,153.62,154.11,39607.0,143.7499,143.8148,142.3232,142.7771,39607.0
2021-05-19 09:40:00,154.06,154.24,153.4,153.4,29233.0,142.7308,142.8976,142.1194,142.1194,29233.0
2021-05-19 09:45:00,153.5,153.92,153.31,153.55,29301.0,142.212,142.6011,142.036,142.2583,29301.0
2021-05-19 09:50:00,153.58,153.92,153.28,153.83,32917.0,142.2861,142.6011,142.0082,142.5177,32917.0
2021-05-19 09:55:00,153.81,154.58,153.57,154.33,38897.0,142.4992,143.2126,142.2769,142.981,38897.0
2021-05-19 10:00:00,154.32,154.58,153.58,153.63,35765.0,142.9717,143.2126,142.2861,142.3324,35765.0
2021-05-19 10:05:00,153.59,153.68,152.9,153.03,54007.0,142.2954,142.3788,141.6561,141.7766,54007.0
2021-05-19 10:10:00,153.02,153.62,152.86,153.51,31638.0,141.7673,142.3232,141.6191,142.2213,31638.0
2021-05-19 10:15:00,153.49,153.9,153.08,153.79,41747.0,142.2027,142.5826,141.8229,142.4807,41747.0
2021-05-19 10:20:00,153.78,154.08,153.63,153.63,33087.0,142.4714,142.7493,142.3324,142.3324,33087.0
2021-05-19 10:25:00,153.57,154.04,153.5,154.03,26903.0,142.2769,142.7123,142.212,142.703,26903.0
2021-05-19 10:30:00,153.99,153.99,153.55,153.82,27541.0,142.666,142.666,142.2583,142.5085,27541.0
2021-05-19 10:35:00,153.83,154.12,153.53,153.54,25768.0,142.5177,142.7864,142.2398,142.2491,25768.0
2021-05-19 10:40:00,153.5,153.61,152.89,153.61,60921.0,142.212,142.3139,141.6469,142.3139,60921.0
2021-05-19 10:45:00,153.68,153.87,153.33,153.6,23369.0,142.3788,142.5548,142.0545,142.3046,23369.0
2021-05-19 10:50:00,153.6,154.11,153.56,154.11,90485.0,142.3046,142.7771,142.2676,142.7771,90485.0
2021-05-19 10:55:00,154.16,154.62,154.0,154.59,21003.0,142.8235,143.2496,142.6752,143.2218,21003.0
2021-05-19 11:00:00,154.57,154.65,154.37,154.43,31950.0,143.2033,143.2774,143.018,143.0736,31950.0
2021-05-19 11:05:00,154.57,154.65,154.39,154.58,18953.0,143.2033,143.2774,143.0366,143.2126,18953.0
2021-05-19 11:10:00,154.58,154.74,154.52,154.68,18037.0,143.2126,143.3608,143.157,143.3052,18037.0
2021-05-19 11:15:00,154.69,155.12,154.67,155.06,14595.0,143.3145,143.7129,143.296,143.6573,14595.0
2021-05-19 11:20:00,155.07,155.58,155.03,155.47,15121.0,143.6665,144.139,143.6295,144.0371,15121.0
2021-05-19 11:25:00,155.45,155.52,155.35,155.52,12347.0,144.0186,144.0835,143.926,144.0835,12347.0
2021-05-19 11:30:00,155.56,155.61,155.1,155.12,25845.0,144.1205,144.1668,143.6943,143.7129,25845.0
2021-05-19 11:35:00,155.16,155.31,155.07,155.24,15526.0,143.7499,143.8889,143.6665,143.824,15526.0
2021-05-19 11:40:00,155.22,155.31,155.0,155.26,24475.0,143.8055,143.8889,143.6017,143.8426,24475.0
2021-05-19 11:45:00,155.24,155.51,155.22,155.49,22677.0,143.824,144.0742,143.8055,144.0557,22677.0
2021-05-19 11:50:00,155.49,155.65,155.42,155.65,14140.0,144.0557,144.2039,143.9908,144.2039,14140.0
2021-05-19 11:55:00,155.67,155.97,155.64,155.73,17263.0,144.2224,144.5004,144.1946,144.278,17263.0
2021-05-19 12:00:00,155.71,155.72,155.43,155.54,9230.0,144.2595,144.2687,144.0001,144.102,9230.0
2021-05-19 12:05:00,155.53,155.86,155.49,155.84,10922.0,144.0927,144.3985,144.0557,144.3799,10922.0
2021-05-19 12:10:00,155.86,156.02,155.79,155.95,8221.0,144.3985,144.5467,144.3336,144.4818,8221.0
2021-05-19 12:15:00,155.91,156.2,155.91,156.13,6679.0,144.4448,144.7135,144.4448,144.6486,6679.0
2021-05-19 12:20:00,156.11,156.19,155.87,156.15,13644.0,144.6301,144.7042,144.4077,144.6671,13644.0
2021-05-19 12:25:00,156.13,156.17,156.0,156.03,17139.0,144.6486,144.6857,144.5282,144.556,17139.0
2021-05-19 12:30:00,156.03,156.11,155.8,155.99,20789.0,144.556,144.6301,144.3429,144.5189,20789.0
2021-05-19 12:35:00,156.02,156.03,155.71,155.89,13250.0,144.5467,144.556,144.2595,144.4262,13250.0
2021-05-19 12:40:00,155.89,156.06,155.84,156.03,12647.0,144.4262,144.5837,144.3799,144.556,12647.0
2021-05-19 12:45:00,156.04,156.17,155.93,156.11,19436.0,144.5652,144.6857,144.4633,144.6301,19436.0
2021-05-19 12:50:00,156.12,156.21,155.98,156.02,24521.0,144.6393,144.7227,144.5096,144.5467,24521.0
2021-05-19 12:55:00,156.03,156.3,155.99,156.23,12279.0,144.556,144.8061,144.5189,144.7412,12279.0
2021-05-19 13:00:00,156.27,156.5,156.02,156.5,72582.0,144.7783,144.9914,144.5467,144.9914,72582.0
2021-05-19 13:05:00,156.49,156.89,156.44,156.7,18156.0,144.9821,145.3527,144.9358,145.1767,18156.0
2021-05-19 13:10:00,156.74,156.77,156.66,156.69,11659.0,145.2137,145.2415,145.1396,145.1674,11659.0
2021-05-19 13:15:00,156.72,156.9,156.71,156.81,13204.0,145.1952,145.362,145.1859,145.2786,13204.0
2021-05-19 13:20:00,156.86,156.88,156.52,156.52,8343.0,145.3249,145.3434,145.0099,145.0099,8343.0
2021-05-19 13:25:00,156.5,156.66,156.46,156.66,7303.0,144.9914,145.1396,144.9543,145.1396,7303.0
2021-05-19 13:30:00,156.69,156.78,156.57,156.75,15049.0,145.1674,145.2508,145.0562,145.223,15049.0
2021-05-19 13:35:00,156.74,156.79,156.52,156.79,10908.0,145.2137,145.2601,145.0099,145.2601,10908.0
2021-05-19 13:40:00,156.78,156.78,156.48,156.48,13488.0,145.2508,145.2508,144.9729,144.9729,13488.0
2021-05-19 13:45:00,156.46,156.64,156.38,156.64,17521.0,144.9543,145.1211,144.8802,145.1211,17521.0
2021-05-19 13:50:00,156.64,156.87,156.58,156.86,13755.0,145.1211,145.3342,145.0655,145.3249,13755.0
2021-05-19 13:55:00,156.83,156.87,156.64,156.66,9844.0,145.2971,145.3342,145.1211,145.1396,9844.0
2021-05-19 14:00:00,156.62,156.94,156.06,156.06,16115.0,145.1026,145.399,144.5837,144.5837,16115.0
2021-05-19 14:05:00,156.1,156.1,155.68,155.98,19478.0,144.6208,144.6208,144.2317,144.5096,19478.0
2021-05-19 14:10:00,155.92,155.96,155.64,155.72,12824.0,144.454,144.4911,144.1946,144.2687,12824.0
2021-05-19 14:15:00,155.68,155.69,155.3,155.55,22090.0,144.2317,144.241,143.8796,144.1112,22090.0
2021-05-19 14:20:00,155.57,156.62,155.57,156.58,30251.0,144.1298,145.1026,144.1298,145.0655,30251.0
2021-05-19 14:25:00,156.63,156.63,156.29,156.4,28322.0,145.1118,145.1118,144.7968,144.8987,28322.0
2021-05-19 14:30:00,156.44,156.68,156.1,156.1,31255.0,144.9358,145.1582,144.6208,144.6208,31255.0
2021-05-19 14:35:00,156.11,156.41,155.91,155.99,30799.0,144.6301,144.908,144.4448,144.5189,30799.0
2021-05-19 14:40:00,156.04,156.08,155.81,155.88,23387.0,144.5652,144.6023,144.3521,144.417,23387.0
2021-05-19 14:45:00,155.95,156.13,155.75,155.9,21617.0,144.4818,144.6486,144.2965,144.4355,21617.0
2021-05-19 14:50:00,155.89,156.0,155.77,155.92,13546.0,144.4262,144.5282,144.3151,144.454,13546.0
2021-05-19 14:55:00,155.91,156.24,155.75,155.9,23545.0,144.4448,144.7505,144.2965,144.4355,23545.0
2021-05-19 15:00:00,155.91,155.91,155.64,155.86,18898.0,144.4448,144.4448,144.1946,144.3985,18898.0
2021-05-19 15:05:00,155.86,156.4,155.83,156.4,20955.0,144.3985,144.8987,144.3707,144.8987,20955.0
2021-05-19 15:10:00,156.37,156.63,156.33,156.46,18611.0,144.8709,145.1118,144.8339,144.9543,18611.0
2021-05-19 15:15:00,156.43,156.59,156.43,156.51,17926.0,144.9265,145.0748,144.9265,145.0007,17926.0
2021-05-19 15:20:00,156.56,157.0,156.52,156.88,23319.0,145.047,145.4546,145.0099,145.3434,23319.0
2021-05-19 15:25:00,156.88,157.07,156.71,157.04,29819.0,145.3434,145.5195,145.1859,145.4917,29819.0
2021-05-19 15:30:00,157.05,157.05,156.44,156.47,66283.0,145.5009,145.5009,144.9358,144.9636,66283.0
2021-05-19 15:35:00,156.48,156.62,156.38,156.44,33042.0,144.9729,145.1026,144.8802,144.9358,33042.0
2021-05-19 15:40:00,156.42,156.68,156.42,156.54,22946.0,144.9173,145.1582,144.9173,145.0284,22946.0
2021-05-19 15:45:00,156.53,156.55,156.26,156.53,35077.0,145.0192,145.0377,144.769,145.0192,35077.0
2021-05-19 15:50:00,156.53,157.24,156.49,157.21,47016.0,145.0192,145.677,144.9821,145.6492,47016.0
2021-05-19 15:55:00,157.23,157.34,156.87,157.3,112502.0,145.6677,145.7696,145.3342,145.7326,112502.0
2021-05-20 09:30:00,157.64,158.83,157.61,157.76,92824.0,146.0476,147.15,146.0198,146.1587,92824.0
2021-05-20 09:35:00,157.78,157.91,156.26,156.41,44264.0,146.1773,146.2977,144.769,144.908,44264.0
2021-05-20 09:40:00,156.41,156.79,156.23,156.56,34783.0,144.908,145.2601,144.7412,145.047,34783.0
2021-05-20 09:45:00,156.64,157.25,156.6,157.1,19078.0,145.1211,145.6862,145.084,145.5473,19078.0
2021-05-20 09:50:00,157.17,157.26,156.81,156.98,27536.0,145.6121,145.6955,145.2786,145.4361,27536.0
2021-05-20 09:55:00,157.03,157.54,157.02,157.45,27773.0,145.4824,145.9549,145.4731,145.8715,27773.0
2021-05-20 10:00:00,157.43,157.59,156.94,157.37,35374.0,145.853,146.0012,145.399,145.7974,35374.0
2021-05-20 10:05:00,157.35,157.38,156.51,156.61,18112.0,145.7789,145.8067,145.0007,145.0933,18112.0
2021-05-20 10:10:00,156.63,156.98,156.52,156.9,18202.0,145.1118,145.4361,145.0099,145.362,18202.0
2021-05-20 10:15:00,156.87,157.33,156.7,157.31,19123.0,145.3342,145.7604,145.1767,145.7418,19123.0
2021-05-20 10:20:00,157.34,157.38,157.2,157.3,19067.0,145.7696,145.8067,145.6399,145.7326,19067.0
2021-05-20 10:25:00,157.35,157.45,157.26,157.45,15424.0,145.7789,145.8715,145.6955,145.8715,15424.0
2021-05-20 10:30:00,157.39,157.56,157.3,157.47,16229.0,145.8159,145.9734,145.7326,145.8901,16229.0
2021-05-20 10:35:00,157.41,157.44,157.16,157.41,15786.0,145.8345,145.8623,145.6029,145.8345,15786.0
2021-05-20 10:40:00,157.45,157.59,157.31,157.59,20819.0,145.8715,146.0012,145.7418,146.0012,20819.0
2021-05-20 10:45:00,157.62,157.71,157.47,157.54,14356.0,146.029,146.1124,145.8901,145.9549,14356.0
2021-05-20 10:50:00,157.53,157.67,157.46,157.67,15889.0,145.9456,146.0754,145.8808,146.0754,15889.0
2021-05-20 10:55:00,157.68,157.71,157.46,157.58,14295.0,146.0846,146.1124,145.8808,145.992,14295.0
2021-05-20 11:00:00,157.59,157.87,157.46,157.84,21357.0,146.0012,146.2606,145.8808,146.2328,21357.0
2021-05-20 11:05:00,157.84,157.86,157.46,157.46,17801.0,146.2328,146.2514,145.8808,145.8808,17801.0
2021-05-20 11:10:00,157.5,157.67,157.47,157.57,13133.0,145.9179,146.0754,145.8901,145.9827,13133.0
2021-05-20 11:15:00,157.57,157.62,157.38,157.38,9537.0,145.9827,146.029,145.8067,145.8067,9537.0
2021-05-20 11:20:00,157.38,157.53,157.27,157.27,11309.0,145.8067,145.9456,145.7048,145.7048,11309.0
2021-05-20 11:25:00,157.29,157.39,157.23,157.28,14447.0,145.7233,145.8159,145.6677,145.714,14447.0
2021-05-20 11:30:00,157.32,157.66,157.26,157.61,13512.0,145.7511,146.0661,145.6955,146.0198,13512.0
2021-05-20 11:35:00,157.6,157.82,157.6,157.81,18880.0,146.0105,146.2143,146.0105,146.2051,18880.0
2021-05-20 11:40:00,157.79,158.03,157.7,158.01,44042.0,146.1865,146.4089,146.1031,146.3903,44042.0
2021-05-20 11:45:00,157.98,158.08,157.96,158.02,18365.0,146.3626,146.4552,146.344,146.3996,18365.0
2021-05-20 11:50:00,158.02,158.12,157.78,157.78,13386.0,146.3996,146.4923,146.1773,146.1773,13386.0
2021-05-20 11:55:00,157.77,157.83,157.57,157.59,21936.0,146.168,146.2236,145.9827,146.0012,21936.0
2021-05-20 12:00:00,157.57,157.59,157.43,157.45,16474.0,145.9827,146.0012,145.853,145.8715,16474.0
2021-05-20 12:05:00,157.44,157.44,157.3,157.43,9780.0,145.8623,145.8623,145.7326,145.853,9780.0
2021-05-20 12:10:00,157.42,157.52,157.14,157.17,8244.0,145.8437,145.9364,145.5843,145.6121,8244.0
2021-05-20 12:15:00,157.19,157.2,156.88,156.88,9995.0,145.6306,145.6399,145.3434,145.3434,9995.0
2021-05-20 12:20:00,156.92,157.05,156.87,156.94,15887.0,145.3805,145.5009,145.3342,145.399,15887.0
2021-05-20 12:25:00,156.97,156.97,156.51,156.62,17474.0,145.4268,145.4268,145.0007,145.1026,17474.0
2021-05-20 12:30:00,156.61,156.68,156.51,156.51,11291.0,145.0933,145.1582,145.0007,145.0007,11291.0
2021-05-20 12:35:00,156.48,156.48,156.1,156.1,18311.0,144.9729,144.9729,144.6208,144.6208,18311.0
2021-05-20 12:40:00,156.05,156.06,155.63,155.69,18394.0,144.5745,144.5837,144.1854,144.241,18394.0
2021-05-20 12:45:00,155.79,156.0,155.73,155.85,22964.0,144.3336,144.5282,144.278,144.3892,22964.0
2021-05-20 12:50:00,155.86,156.07,155.85,155.99,19755.0,144.3985,144.593,144.3892,144.5189,19755.0
2021-05-20 12:55:00,155.98,156.36,155.94,156.31,10030.0,144.5096,144.8617,144.4726,144.8154,10030.0
2021-05-20 13:00:00,156.28,156.28,156.11,156.21,14883.0,144.7876,144.7876,144.6301,144.7227,14883.0
2021-05-20 13:05:00,156.21,156.52,156.21,156.48,10926.0,144.7227,145.0099,144.7227,144.9729,10926.0
2021-05-20 13:10:00,156.47,156.63,156.45,156.52,12054.0,144.9636,145.1118,144.9451,145.0099,12054.0
2021-05-20 13:15:00,156.45,156.59,156.45,156.55,8527.0,144.9451,145.0748,144.9451,145.0377,8527.0
2021-05-20 13:20:00,156.54,156.64,156.5,156.57,8992.0,145.0284,145.1211,144.9914,145.0562,8992.0
2021-05-20 13:25:00,156.55,156.62,156.52,156.57,10575.0,145.0377,145.1026,145.0099,145.0562,10575.0
2021-05-20 13:30:00,156.57,156.61,156.43,156.56,8084.0,145.0562,145.0933,144.9265,145.047,8084.0
2021-05-20 13:35:00,156.57,156.93,156.55,156.88,17520.0,145.0562,145.3898,145.0377,145.3434,17520.0
2021-05-20 13:40:00,156.89,157.03,156.89,156.99,9912.0,145.3527,145.4824,145.3527,145.4454,9912.0
2021-05-20 13:45:00,156.97,157.06,156.9,156.92,10762.0,145.4268,145.5102,145.362,145.3805,10762.0
2021-05-20 13:50:00,156.95,157.07,156.68,156.97,19606.0,145.4083,145.5195,145.1582,145.4268,19606.0
2021-05-20 13:55:00,156.97,157.23,156.87,157.23,24495.0,145.4268,145.6677,145.3342,145.6677,24495.0
2021-05-20 14:00:00,157.25,157.31,157.19,157.2,9401.0,145.6862,145.7418,145.6306,145.6399,9401.0
2021-05-20 14:05:00,157.25,157.6,157.25,157.59,12852.0,145.6862,146.0105,145.6862,146.0012,12852.0
2021-05-20 14:10:00,157.61,157.75,157.56,157.75,11135.0,146.0198,146.1495,145.9734,146.1495,11135.0
2021-05-20 14:15:00,157.75,157.81,157.61,157.75,13900.0,146.1495,146.2051,146.0198,146.1495,13900.0
2021-05-20 14:20:00,157.78,157.8,157.72,157.72,11560.0,146.1773,146.1958,146.1217,146.1217,11560.0
2021-05-20 14:25:00,157.72,157.9,157.68,157.9,11565.0,146.1217,146.2884,146.0846,146.2884,11565.0
2021-05-20 14:30:00,157.93,158.06,157.87,157.99,20473.0,146.3162,146.4367,146.2606,146.3718,20473.0
2021-05-20 14:35:00,157.99,158.17,157.99,158.15,15517.0,146.3718,146.5386,146.3718,146.5201,15517.0
2021-05-20 14:40:00,158.15,158.18,158.04,158.16,23058.0,146.5201,146.5478,146.4181,146.5293,23058.0
2021-05-20 14:45:00,158.16,158.27,158.05,158.12,19680.0,146.5293,146.6312,146.4274,146.4923,19680.0
2021-05-20 14:50:00,158.13,158.18,158.03,158.17,14338.0,146.5015,146.5478,146.4089,146.5386,14338.0
2021-05-20 14:55:00,158.15,158.17,158.04,158.13,14686.0,146.5201,146.5386,146.4181,146.5015,14686.0
2021-05-20 15:00:00,158.12,158.51,158.03,158.44,21103.0,146.4923,146.8536,146.4089,146.7887,21103.0
2021-05-20 15:05:00,158.39,158.55,158.37,158.53,15577.0,146.7424,146.8906,146.7239,146.8721,15577.0
2021-05-20 15:10:00,158.53,158.78,158.53,158.7,22697.0,146.8721,147.1037,146.8721,147.0296,22697.0
2021-05-20 15:15:00,158.71,158.87,158.71,158.81,21436.0,147.0389,147.1871,147.0389,147.1315,21436.0
2021-05-20 15:20:00,158.81,158.86,158.7,158.8,19461.0,147.1315,147.1778,147.0296,147.1223,19461.0
2021-05-20 15:25:00,158.8,159.01,158.79,158.84,17743.0,147.1223,147.3168,147.113,147.1593,17743.0
2021-05-20 15:30:00,158.83,158.84,158.6,158.61,28256.0,147.15,147.1593,146.937,146.9462,28256.0
2021-05-20 15:35:00,158.63,158.69,158.38,158.48,28804.0,146.9648,147.0203,146.7331,146.8258,28804.0
2021-05-20 15:40:00,158.48,158.66,158.46,158.53,35264.0,146.8258,146.9925,146.8073,146.8721,35264.0
2021-05-20 15:45:00,158.52,158.68,158.05,158.14,58262.0,146.8628,147.0111,146.4274,146.5108,58262.0
2021-05-20 15:50:00,158.15,158.24,157.88,158.02,55320.0,146.5201,146.6034,146.2699,146.3996,55320.0
2021-05-20 15:55:00,158.0,158.02,157.48,157.81,143703.0,146.3811,146.3996,145.8993,146.2051,143703.0
2021-05-21 09:30:00,158.59,159.56,158.39,159.51,115413.0,146.9277,147.8264,146.7424,147.78,115413.0
2021-05-21 09:35:00,159.56,160.4,159.19,160.39,58134.0,147.8264,148.6046,147.4836,148.5953,58134.0
2021-05-21 09:40:00,160.48,160.89,160.36,160.74,42342.0,148.6787,149.0586,148.5675,148.9196,42342.0
2021-05-21 09:45:00,160.75,160.96,160.38,160.42,47811.0,148.9289,149.1234,148.5861,148.6231,47811.0
2021-05-21 09:50:00,160.39,161.24,160.33,161.18,74194.0,148.5953,149.3828,148.5397,149.3272,74194.0
2021-05-21 09:55:00,161.17,161.49,160.86,160.86,45634.0,149.318,149.6144,149.0308,149.0308,45634.0
2021-05-21 10:00:00,160.88,161.01,160.65,160.82,36566.0,149.0493,149.1697,148.8362,148.9937,36566.0
2021-05-21 10:05:00,160.86,161.29,160.63,161.26,43593.0,149.0308,149.4291,148.8177,149.4014,43593.0
2021-05-21 10:10:00,161.22,161.25,160.76,160.77,34436.0,149.3643,149.3921,148.9381,148.9474,34436.0
2021-05-21 10:15:00,160.77,160.86,160.58,160.81,20189.0,148.9474,149.0308,148.7714,148.9844,20189.0
2021-05-21 10:20:00,160.85,160.97,160.7,160.95,37768.0,149.0215,149.1327,148.8825,149.1141,37768.0
2021-05-21 10:25:00,160.95,161.58,160.82,161.39,47351.0,149.1141,149.6978,148.9937,149.5218,47351.0
2021-05-21 10:30:00,161.39,161.63,161.27,161.5,23738.0,149.5218,149.7441,149.4106,149.6237,23738.0
2021-05-21 10:35:00,161.47,161.49,161.01,161.2,25486.0,149.5959,149.6144,149.1697,149.3458,25486.0
2021-05-21 10:40:00,161.27,161.32,161.04,161.24,15723.0,149.4106,149.4569,149.1975,149.3828,15723.0
2021-05-21 10:45:00,161.23,161.35,161.08,161.35,15106.0,149.3736,149.4847,149.2346,149.4847,15106.0
2021-05-21 10:50:00,161.4,161.85,161.36,161.77,17167.0,149.5311,149.948,149.494,149.8738,17167.0
2021-05-21 10:55:00,161.8,161.94,161.7,161.78,24591.0,149.9016,150.0313,149.809,149.8831,24591.0
2021-05-21 11:00:00,161.87,161.91,161.63,161.89,28322.0,149.9665,150.0036,149.7441,149.985,28322.0
2021-05-21 11:05:00,161.92,162.28,161.89,162.2,20934.0,150.0128,150.3463,149.985,150.2722,20934.0
2021-05-21 11:10:00,162.19,162.33,161.84,161.97,27650.0,150.263,150.3927,149.9387,150.0591,27650.0
2021-05-21 11:15:00,162.01,162.1,161.7,161.73,26237.0,150.0962,150.1796,149.809,149.8368,26237.0
2021-05-21 11:20:00,161.75,162.0,161.75,161.8,15136.0,149.8553,150.0869,149.8553,149.9016,15136.0
2021-05-21 11:25:00,161.82,161.86,161.29,161.35,29655.0,149.9202,149.9572,149.4291,149.4847,29655.0
2021-05-21 11:30:00,161.33,161.33,161.11,161.28,14269.0,149.4662,149.4662,149.2624,149.4199,14269.0
2021-05-21 11:35:00,161.33,161.38,161.15,161.34,16653.0,149.4662,149.5125,149.2994,149.4755,16653.0
2021-05-21 11:40:00,161.3,161.35,161.05,161.09,25731.0,149.4384,149.4847,149.2068,149.2439,25731.0
2021-05-21 11:45:00,161.09,161.12,160.9,160.96,76288.0,149.2439,149.2716,149.0678,149.1234,76288.0
2021-05-21 11:50:00,161.0,161.0,160.13,160.36,162825.0,149.1605,149.1605,148.3544,148.5675,162825.0
2021-05-21 11:55:00,160.36,160.55,160.21,160.33,29395.0,148.5675,148.7436,148.4286,148.5397,29395.0
2021-05-21 12:00:00,160.33,160.36,160.17,160.24,22602.0,148.5397,148.5675,148.3915,148.4564,22602.0
2021-05-21 12:05:00,160.23,160.24,159.51,159.51,31744.0,148.4471,148.4564,147.78,147.78,31744.0
2021-05-21 12:10:00,159.51,160.03,159.5,159.7,27496.0,147.78,148.2618,147.7708,147.9561,27496.0
2021-05-21 12:15:00,159.66,159.85,159.66,159.71,21385.0,147.919,148.095,147.919,147.9653,21385.0
2021-05-21 12:20:00,159.71,159.95,159.57,159.57,20210.0,147.9653,148.1877,147.8356,147.8356,20210.0
2021-05-21 12:25:00,159.55,159.86,159.55,159.71,26054.0,147.8171,148.1043,147.8171,147.9653,26054.0
2021-05-21 12:30:00,159.72,159.89,159.63,159.82,18102.0,147.9746,148.1321,147.8912,148.0672,18102.0
2021-05-21 12:35:00,159.78,159.78,159.49,159.52,16553.0,148.0302,148.0302,147.7615,147.7893,16553.0
2021-05-21 12:40:00,159.57,159.74,159.57,159.68,20382.0,147.8356,147.9931,147.8356,147.9375,20382.0
2021-05-21 12:45:00,159.68,159.7,159.3,159.37,33525.0,147.9375,147.9561,147.5855,147.6503,33525.0
2021-05-21 12:50:00,159.37,159.38,159.07,159.1,16799.0,147.6503,147.6596,147.3724,147.4002,16799.0
2021-05-21 12:55:00,159.13,159.16,158.75,159.01,19922.0,147.428,147.4558,147.0759,147.3168,19922.0
2021-05-21 13:00:00,158.94,159.08,158.82,159.08,11395.0,147.252,147.3817,147.1408,147.3817,11395.0
2021-05-21 13:05:00,159.18,159.45,159.18,159.43,11315.0,147.4743,147.7245,147.4743,147.7059,11315.0
2021-05-21 13:10:00,159.42,159.5,159.36,159.45,14456.0,147.6967,147.7708,147.6411,147.7245,14456.0
2021-05-21 13:15:00,159.49,159.55,159.42,159.52,9166.0,147.7615,147.8171,147.6967,147.7893,9166.0
2021-05-21 13:20:00,159.54,159.68,159.5,159.61,17862.0,147.8078,147.9375,147.7708,147.8727,17862.0
2021-05-21 13:25:00,159.58,159.73,159.54,159.68,15693.0,147.8449,147.9839,147.8078,147.9375,15693.0
2021-05-21 13:30:00,159.67,159.69,159.51,159.6,20489.0,147.9283,147.9468,147.78,147.8634,20489.0
2021-05-21 13:35:00,159.58,159.85,159.57,159.78,8324.0,147.8449,148.095,147.8356,148.0302,8324.0
2021-05-21 13:40:00,159.78,159.78,159.42,159.47,19593.0,148.0302,148.0302,147.6967,147.743,19593.0
2021-05-21 13:45:00,159.46,159.5,159.4,159.46,12468.0,147.7337,147.7708,147.6781,147.7337,12468.0
2021-05-21 13:50:00,159.46,159.46,159.19,159.3,22087.0,147.7337,147.7337,147.4836,147.5855,22087.0
2021-05-21 13:55:00,159.32,159.51,159.28,159.35,46936.0,147.604,147.78,147.567,147.6318,46936.0
2021-05-21 14:00:00,159.39,159.39,159.16,159.28,27244.0,147.6689,147.6689,147.4558,147.567,27244.0
2021-05-21 14:05:00,159.24,159.42,159.19,159.33,17016.0,147.5299,147.6967,147.4836,147.6133,17016.0
2021-05-21 14:10:00,159.31,159.46,159.27,159.38,12524.0,147.5947,147.7337,147.5577,147.6596,12524.0
2021-05-21 14:15:00,159.38,159.42,159.35,159.35,17661.0,147.6596,147.6967,147.6318,147.6318,17661.0
2021-05-21 14:20:00,159.35,159.36,159.24,159.31,18799.0,147.6318,147.6411,147.5299,147.5947,18799.0
2021-05-21 14:25:00,159.34,159.34,159.14,159.14,24863.0,147.6225,147.6225,147.4373,147.4373,24863.0
2021-05-21 14:30:00,159.13,159.27,159.12,159.24,15848.0,147.428,147.5577,147.4187,147.5299,15848.0
2021-05-21 14:35:00,159.23,159.29,158.96,159.0,26896.0,147.5206,147.5762,147.2705,147.3075,26896.0
2021-05-21 14:40:00,159.03,159.03,158.92,159.02,13158.0,147.3353,147.3353,147.2334,147.3261,13158.0
2021-05-21 14:45:00,159.03,159.08,159.0,159.05,15418.0,147.3353,147.3817,147.3075,147.3539,15418.0
2021-05-21 14:50:00,159.05,159.22,159.04,159.17,25887.0,147.3539,147.5114,147.3446,147.465,25887.0
2021-05-21 14:55:00,159.19,159.31,159.16,159.27,16241.0,147.4836,147.5947,147.4558,147.5577,16241.0
2021-05-21 15:00:00,159.27,159.28,159.09,159.2,36305.0,147.5577,147.567,147.3909,147.4928,36305.0
2021-05-21 15:05:00,159.22,159.27,159.19,159.23,16339.0,147.5114,147.5577,147.4836,147.5206,16339.0
2021-05-21 15:10:00,159.23,159.44,159.07,159.07,32177.0,147.5206,147.7152,147.3724,147.3724,32177.0
2021-05-21 15:15:00,159.08,159.16,158.87,159.03,46969.0,147.3817,147.4558,147.1871,147.3353,46969.0
2021-05-21 15:20:00,159.04,159.11,158.96,159.05,36710.0,147.3446,147.4095,147.2705,147.3539,36710.0
2021-05-21 15:25:00,159.08,159.42,159.02,159.36,27475.0,147.3817,147.6967,147.3261,147.6411,27475.0
2021-05-21 15:30:00,159.37,159.37,159.15,159.22,25347.0,147.6503,147.6503,147.4465,147.5114,25347.0
2021-05-21 15:35:00,159.22,159.61,159.21,159.55,31633.0,147.5114,147.8727,147.5021,147.8171,31633.0
2021-05-21 15:40:00,159.55,159.57,159.3,159.36,31216.0,147.8171,147.8356,147.5855,147.6411,31216.0
2021-05-21 15:45:00,159.36,159.61,159.33,159.55,66188.0,147.6411,147.8727,147.6133,147.8171,66188.0
2021-05-21 15:50:00,159.61,159.61,159.32,159.46,57171.0,147.8727,147.8727,147.604,147.7337,57171.0
2021-05-21 15:55:00,159.46,159.52,158.9,159.05,139308.0,147.7337,147.7893,147.2149,147.3539,139308.0
2021-05-24 09:30:00,159.99,160.0,159.34,159.75,46799.0,148.2247,148.234,147.6225,148.0024,46799.0
2021-05-24 09:35:00,159.88,160.33,159.55,159.64,31933.0,148.1228,148.5397,147.8171,147.9005,31933.0
2021-05-24 09:40:00,159.6,160.63,159.4,160.43,32230.0,147.8634,148.8177,147.6781,148.6324,32230.0
2021-05-24 09:45:00,160.42,161.27,160.41,160.94,64060.0,148.6231,149.4106,148.6139,149.1049,64060.0
2021-05-24 09:50:00,160.98,161.49,160.78,161.49,14106.0,149.1419,149.6144,148.9566,149.6144,14106.0
2021-05-24 09:55:00,161.47,161.68,161.42,161.55,20887.0,149.5959,149.7905,149.5496,149.67,20887.0
2021-05-24 10:00:00,161.59,161.66,161.1,161.28,20040.0,149.7071,149.7719,149.2531,149.4199,20040.0
2021-05-24 10:05:00,161.28,161.32,160.87,161.05,22518.0,149.4199,149.4569,149.04,149.2068,22518.0
2021-05-24 10:10:00,161.0,161.05,160.7,160.8,13365.0,149.1605,149.2068,148.8825,148.9752,13365.0
2021-05-24 10:15:00,160.78,161.05,160.74,161.03,16122.0,148.9566,149.2068,148.9196,149.1883,16122.0
2021-05-24 10:20:00,161.05,161.28,160.89,160.98,12004.0,149.2068,149.4199,149.0586,149.1419,12004.0
2021-05-24 10:25:00,160.98,161.02,160.76,160.79,9321.0,149.1419,149.179,148.9381,148.9659,9321.0
2021-05-24 10:30:00,160.83,161.08,160.72,161.08,14109.0,149.003,149.2346,148.9011,149.2346,14109.0
2021-05-24 10:35:00,161.04,161.34,160.98,161.27,13211.0,149.1975,149.4755,149.1419,149.4106,13211.0
2021-05-24 10:40:00,161.25,161.41,161.11,161.24,14975.0,149.3921,149.5403,149.2624,149.3828,14975.0
2021-05-24 10:45:00,161.23,161.23,161.0,161.05,14687.0,149.3736,149.3736,149.1605,149.2068,14687.0
2021-05-24 10:50:00,161.04,161.34,161.04,161.13,11663.0,149.1975,149.4755,149.1975,149.2809,11663.0
2021-05-24 10:55:00,161.14,161.14,160.93,161.04,11183.0,149.2902,149.2902,149.0956,149.1975,11183.0
2021-05-24 11:00:00,161.1,161.23,161.05,161.13,12722.0,149.2531,149.3736,149.2068,149.2809,12722.0
2021-05-24 11:05:00,161.22,161.23,161.01,161.06,12411.0,149.3643,149.3736,149.1697,149.2161,12411.0
2021-05-24 11:10:00,161.07,161.09,160.67,160.72,14482.0,149.2253,149.2439,148.8547,148.9011,14482.0
2021-05-24 11:15:00,160.72,160.81,160.62,160.75,31162.0,148.9011,148.9844,148.8084,148.9289,31162.0
2021-05-24 11:20:00,160.74,160.93,160.72,160.74,9298.0,148.9196,149.0956,148.9011,148.9196,9298.0
2021-05-24 11:25:00,160.79,161.07,160.71,161.05,29595.0,148.9659,149.2253,148.8918,149.2068,29595.0
2021-05-24 11:30:00,161.08,161.26,161.0,161.15,44095.0,149.2346,149.4014,149.1605,149.2994,44095.0
2021-05-24 11:35:00,161.15,161.22,160.73,160.91,17518.0,149.2994,149.3643,148.9103,149.0771,17518.0
2021-05-24 11:40:00,160.9,160.93,160.8,160.83,11811.0,149.0678,149.0956,148.9752,149.003,11811.0
2021-05-24 11:45:00,160.84,160.91,160.74,160.78,9239.0,149.0122,149.0771,148.9196,148.9566,9239.0
2021-05-24 11:50:00,160.77,160.78,160.58,160.64,8768.0,148.9474,148.9566,148.7714,148.8269,8768.0
2021-05-24 11:55:00,160.6,160.66,160.42,160.6,13189.0,148.7899,148.8455,148.6231,148.7899,13189.0
2021-05-24 12:00:00,160.57,160.69,160.45,160.47,10001.0,148.7621,148.8733,148.6509,148.6694,10001.0
2021-05-24 12:05:00,160.5,160.51,160.31,160.39,7431.0,148.6972,148.7065,148.5212,148.5953,7431.0
2021-05-24 12:10:00,160.39,160.5,160.31,160.45,11850.0,148.5953,148.6972,148.5212,148.6509,11850.0
2021-05-24 12:15:00,160.49,160.55,160.41,160.47,10139.0,148.688,148.7436,148.6139,148.6694,10139.0
2021-05-24 12:20:00,160.46,160.55,160.42,160.52,9222.0,148.6602,148.7436,148.6231,148.7158,9222.0
2021-05-24 12:25:00,160.46,160.47,160.26,160.3,7731.0,148.6602,148.6694,148.4749,148.5119,7731.0
2021-05-24 12:30:00,160.34,160.37,160.22,160.34,6171.0,148.549,148.5768,148.4378,148.549,6171.0
2021-05-24 12:35:00,160.36,160.5,160.34,160.41,5214.0,148.5675,148.6972,148.549,148.6139,5214.0
2021-05-24 12:40:00,160.45,160.72,160.45,160.72,8792.0,148.6509,148.9011,148.6509,148.9011,8792.0
2021-05-24 12:45:00,160.69,160.89,160.68,160.89,10429.0,148.8733,149.0586,148.864,149.0586,10429.0
2021-05-24 12:50:00,160.84,161.0,160.77,160.88,9583.0,149.0122,149.1605,148.9474,149.0493,9583.0
2021-05-24 12:55:00,160.89,160.97,160.74,160.77,14151.0,149.0586,149.1327,148.9196,148.9474,14151.0
2021-05-24 13:00:00,160.74,160.87,160.74,160.87,8969.0,148.9196,149.04,148.9196,149.04,8969.0
2021-05-24 13:05:00,160.87,160.92,160.66,160.79,8800.0,149.04,149.0864,148.8455,148.9659,8800.0
2021-05-24 13:10:00,160.83,161.03,160.81,160.91,9833.0,149.003,149.1883,148.9844,149.0771,9833.0
2021-05-24 13:15:00,160.92,160.92,160.77,160.8,9886.0,149.0864,149.0864,148.9474,148.9752,9886.0
2021-05-24 13:20:00,160.83,160.85,160.75,160.8,7683.0,149.003,149.0215,148.9289,148.9752,7683.0
2021-05-24 13:25:00,160.82,160.97,160.8,160.96,8652.0,148.9937,149.1327,148.9752,149.1234,8652.0
2021-05-24 13:30:00,160.93,161.11,160.79,160.82,24588.0,149.0956,149.2624,148.9659,148.9937,24588.0
2021-05-24 13:35:00,160.82,160.98,160.75,160.97,13613.0,148.9937,149.1419,148.9289,149.1327,13613.0
2021-05-24 13:40:00,160.99,161.07,160.92,161.03,7162.0,149.1512,149.2253,149.0864,149.1883,7162.0
2021-05-24 13:45:00,161.03,161.06,160.92,160.97,11478.0,149.1883,149.2161,149.0864,149.1327,11478.0
2021-05-24 13:50:00,160.98,160.98,160.8,160.83,13837.0,149.1419,149.1419,148.9752,149.003,13837.0
2021-05-24 13:55:00,160.8,160.96,160.77,160.92,11289.0,148.9752,149.1234,148.9474,149.0864,11289.0
2021-05-24 14:00:00,160.93,161.06,160.91,161.0,9700.0,149.0956,149.2161,149.0771,149.1605,9700.0
2021-05-24 14:05:00,160.94,160.94,160.65,160.7,12455.0,149.1049,149.1049,148.8362,148.8825,12455.0
2021-05-24 14:10:00,160.69,160.9,160.67,160.87,11777.0,148.8733,149.0678,148.8547,149.04,11777.0
2021-05-24 14:15:00,160.88,161.15,160.85,161.12,11870.0,149.0493,149.2994,149.0215,149.2716,11870.0
2021-05-24 14:20:00,161.13,161.3,161.11,161.23,15520.0,149.2809,149.4384,149.2624,149.3736,15520.0
2021-05-24 14:25:00,161.23,161.25,161.09,161.21,11404.0,149.3736,149.3921,149.2439,149.355,11404.0
2021-05-24 14:30:00,161.21,161.25,161.1,161.17,12147.0,149.355,149.3921,149.2531,149.318,12147.0
2021-05-24 14:35:00,161.17,161.18,161.0,161.04,11153.0,149.318,149.3272,149.1605,149.1975,11153.0
2021-05-24 14:40:00,161.04,161.13,161.0,161.05,17212.0,149.1975,149.2809,149.1605,149.2068,17212.0
2021-05-24 14:45:00,161.06,161.11,160.98,161.05,25413.0,149.2161,149.2624,149.1419,149.2068,25413.0
2021-05-24 14:50:00,161.06,161.08,160.96,160.99,15049.0,149.2161,149.2346,149.1234,149.1512,15049.0
2021-05-24 14:55:00,161.01,161.15,161.0,161.09,14947.0,149.1697,149.2994,149.1605,149.2439,14947.0
2021-05-24 15:00:00,161.13,161.29,161.1,161.27,9182.0,149.2809,149.4291,149.2531,149.4106,9182.0
2021-05-24 15:05:00,161.28,161.4,161.26,161.37,13019.0,149.4199,149.5311,149.4014,149.5033,13019.0
2021-05-24 15:10:00,161.38,161.46,161.34,161.44,13864.0,149.5125,149.5866,149.4755,149.5681,13864.0
2021-05-24 15:15:00,161.42,161.53,161.31,161.31,11753.0,149.5496,149.6515,149.4477,149.4477,11753.0
2021-05-24 15:20:00,161.32,161.45,161.32,161.41,13107.0,149.4569,149.5774,149.4569,149.5403,13107.0
2021-05-24 15:25:00,161.45,161.56,161.4,161.45,18464.0,149.5774,149.6793,149.5311,149.5774,18464.0
2021-05-24 15:30:00,161.43,161.45,161.25,161.31,27212.0,149.5588,149.5774,149.3921,149.4477,27212.0
2021-05-24 15:35:00,161.31,161.34,161.17,161.22,19503.0,149.4477,149.4755,149.318,149.3643,19503.0
2021-05-24 15:40:00,161.22,161.27,161.1,161.25,33324.0,149.3643,149.4106,149.2531,149.3921,33324.0
2021-05-24 15:45:00,161.22,161.33,161.12,161.25,18238.0,149.3643,149.4662,149.2716,149.3921,18238.0
2021-05-24 15:50:00,161.22,161.22,160.93,161.03,36324.0,149.3643,149.3643,149.0956,149.1883,36324.0
2021-05-24 15:55:00,161.03,161.1,160.73,160.75,98174.0,149.1883,149.2531,148.9103,148.9289,98174.0
2021-05-25 09:30:00,161.47,162.13,161.09,162.05,64371.0,149.5959,150.2074,149.2439,150.1333,64371.0
2021-05-25 09:35:00,162.1,162.43,161.8,162.12,72090.0,150.1796,150.4853,149.9016,150.1981,72090.0
2021-05-25 09:40:00,162.12,162.48,161.97,161.99,59833.0,150.1981,150.5316,150.0591,150.0777,59833.0
2021-05-25 09:45:00,162.01,162.14,161.73,161.8,44968.0,150.0962,150.2166,149.8368,149.9016,44968.0
2021-05-25 09:50:00,161.75,161.93,161.59,161.8,17179.0,149.8553,150.0221,149.7071,149.9016,17179.0
2021-05-25 09:55:00,161.83,162.07,161.29,161.46,13737.0,149.9294,150.1518,149.4291,149.5866,13737.0
2021-05-25 10:00:00,161.55,161.56,161.16,161.28,32274.0,149.67,149.6793,149.3087,149.4199,32274.0
2021-05-25 10:05:00,161.35,161.75,161.17,161.69,19127.0,149.4847,149.8553,149.318,149.7997,19127.0
2021-05-25 10:10:00,161.73,161.92,161.39,161.58,16334.0,149.8368,150.0128,149.5218,149.6978,16334.0
2021-05-25 10:15:00,161.62,161.81,161.47,161.7,11054.0,149.7349,149.9109,149.5959,149.809,11054.0
2021-05-25 10:20:00,161.71,162.01,161.69,161.9,16445.0,149.8183,150.0962,149.7997,149.9943,16445.0
2021-05-25 10:25:00,161.89,162.0,161.79,161.82,9799.0,149.985,150.0869,149.8924,149.9202,9799.0
2021-05-25 10:30:00,161.85,161.95,161.66,161.7,11090.0,149.948,150.0406,149.7719,149.809,11090.0
2021-05-25 10:35:00,161.68,162.0,161.59,162.0,11205.0,149.7905,150.0869,149.7071,150.0869,11205.0
2021-05-25 10:40:00,161.96,161.98,161.56,161.67,8329.0,150.0499,150.0684,149.6793,149.7812,8329.0
2021-05-25 10:45:00,161.76,161.96,161.69,161.74,7500.0,149.8646,150.0499,149.7997,149.8461,7500.0
2021-05-25 10:50:00,161.74,162.02,161.74,162.01,14142.0,149.8461,150.1055,149.8461,150.0962,14142.0
2021-05-25 10:55:00,161.97,162.02,161.84,161.93,9287.0,150.0591,150.1055,149.9387,150.0221,9287.0
2021-05-25 11:00:00,161.97,161.97,161.39,161.39,15547.0,150.0591,150.0591,149.5218,149.5218,15547.0
2021-05-25 11:05:00,161.38,161.5,161.24,161.27,13827.0,149.5125,149.6237,149.3828,149.4106,13827.0
2021-05-25 11:10:00,161.26,161.45,161.23,161.32,23372.0,149.4014,149.5774,149.3736,149.4569,23372.0
2021-05-25 11:15:00,161.35,161.35,160.81,160.85,25939.0,149.4847,149.4847,148.9844,149.0215,25939.0
2021-05-25 11:20:00,160.81,160.95,160.67,160.91,20903.0,148.9844,149.1141,148.8547,149.0771,20903.0
2021-05-25 11:25:00,160.87,160.9,160.72,160.72,21301.0,149.04,149.0678,148.9011,148.9011,21301.0
2021-05-25 11:30:00,160.72,160.75,160.26,160.33,12642.0,148.9011,148.9289,148.4749,148.5397,12642.0
2021-05-25 11:35:00,160.37,160.48,160.3,160.33,11539.0,148.5768,148.6787,148.5119,148.5397,11539.0
2021-05-25 11:40:00,160.33,160.68,160.28,160.68,9816.0,148.5397,148.864,148.4934,148.864,9816.0
2021-05-25 11:45:00,160.66,160.66,160.4,160.44,11906.0,148.8455,148.8455,148.6046,148.6417,11906.0
2021-05-25 11:50:00,160.41,160.47,160.27,160.27,14774.0,148.6139,148.6694,148.4842,148.4842,14774.0
2021-05-25 11:55:00,160.27,160.46,160.16,160.46,15537.0,148.4842,148.6602,148.3822,148.6602,15537.0
2021-05-25 12:00:00,160.45,160.48,160.28,160.41,13276.0,148.6509,148.6787,148.4934,148.6139,13276.0
2021-05-25 12:05:00,160.41,160.89,160.32,160.87,31005.0,148.6139,149.0586,148.5305,149.04,31005.0
2021-05-25 12:10:00,160.89,160.95,160.61,160.66,7523.0,149.0586,149.1141,148.7992,148.8455,7523.0
2021-05-25 12:15:00,160.66,160.7,160.5,160.69,14989.0,148.8455,148.8825,148.6972,148.8733,14989.0
2021-05-25 12:20:00,160.7,160.76,160.65,160.74,7298.0,148.8825,148.9381,148.8362,148.9196,7298.0
2021-05-25 12:25:00,160.73,160.75,160.64,160.7,13527.0,148.9103,148.9289,148.8269,148.8825,13527.0
2021-05-25 12:30:00,160.74,160.85,160.71,160.82,7750.0,148.9196,149.0215,148.8918,148.9937,7750.0
2021-05-25 12:35:00,160.83,160.85,160.74,160.8,8997.0,149.003,149.0215,148.9196,148.9752,8997.0
2021-05-25 12:40:00,160.8,160.81,160.71,160.72,15829.0,148.9752,148.9844,148.8918,148.9011,15829.0
2021-05-25 12:45:00,160.74,160.82,160.72,160.72,11776.0,148.9196,148.9937,148.9011,148.9011,11776.0
2021-05-25 12:50:00,160.71,160.82,160.7,160.7,8757.0,148.8918,148.9937,148.8825,148.8825,8757.0
2021-05-25 12:55:00,160.72,160.82,160.63,160.78,8758.0,148.9011,148.9937,148.8177,148.9566,8758.0
2021-05-25 13:00:00,160.75,160.82,160.53,160.63,10147.0,148.9289,148.9937,148.725,148.8177,10147.0
2021-05-25 13:05:00,160.59,160.63,160.45,160.56,9804.0,148.7806,148.8177,148.6509,148.7528,9804.0
2021-05-25 13:10:00,160.53,160.58,160.43,160.53,10823.0,148.725,148.7714,148.6324,148.725,10823.0
2021-05-25 13:15:00,160.55,160.68,160.48,160.66,9698.0,148.7436,148.864,148.6787,148.8455,9698.0
2021-05-25 13:20:00,160.65,160.78,160.62,160.71,10665.0,148.8362,148.9566,148.8084,148.8918,10665.0
2021-05-25 13:25:00,160.65,160.77,160.59,160.74,11138.0,148.8362,148.9474,148.7806,148.9196,11138.0
2021-05-25 13:30:00,160.76,160.77,160.57,160.67,14879.0,148.9381,148.9474,148.7621,148.8547,14879.0
2021-05-25 13:35:00,160.68,160.78,160.55,160.73,8980.0,148.864,148.9566,148.7436,148.9103,8980.0
2021-05-25 13:40:00,160.7,160.71,160.5,160.56,6593.0,148.8825,148.8918,148.6972,148.7528,6593.0
2021-05-25 13:45:00,160.55,160.65,160.52,160.59,8824.0,148.7436,148.8362,148.7158,148.7806,8824.0
2021-05-25 13:50:00,160.56,160.66,160.5,160.56,4820.0,148.7528,148.8455,148.6972,148.7528,4820.0
2021-05-25 13:55:00,160.56,160.6,160.43,160.47,8320.0,148.7528,148.7899,148.6324,148.6694,8320.0
2021-05-25 14:00:00,160.48,160.51,160.16,160.22,8402.0,148.6787,148.7065,148.3822,148.4378,8402.0
2021-05-25 14:05:00,160.23,160.26,160.02,160.09,12105.0,148.4471,148.4749,148.2525,148.3174,12105.0
2021-05-25 14:10:00,160.09,160.12,159.96,160.06,8767.0,148.3174,148.3452,148.1969,148.2896,8767.0
2021-05-25 14:15:00,160.06,160.06,159.83,159.85,12787.0,148.2896,148.2896,148.0765,148.095,12787.0
2021-05-25 14:20:00,159.82,159.88,159.76,159.8,7226.0,148.0672,148.1228,148.0117,148.0487,7226.0
2021-05-25 14:25:00,159.8,159.81,159.58,159.59,17214.0,148.0487,148.058,147.8449,147.8542,17214.0
2021-05-25 14:30:00,159.58,159.59,159.47,159.54,19634.0,147.8449,147.8542,147.743,147.8078,19634.0
2021-05-25 14:35:00,159.51,159.8,159.46,159.73,12265.0,147.78,148.0487,147.7337,147.9839,12265.0
2021-05-25 14:40:00,159.73,159.81,159.64,159.68,11567.0,147.9839,148.058,147.9005,147.9375,11567.0
2021-05-25 14:45:00,159.69,159.75,159.54,159.59,10051.0,147.9468,148.0024,147.8078,147.8542,10051.0
2021-05-25 14:50:00,159.59,159.63,159.37,159.37,18664.0,147.8542,147.8912,147.6503,147.6503,18664.0
2021-05-25 14:55:00,159.38,159.38,159.18,159.2,26554.0,147.6596,147.6596,147.4743,147.4928,26554.0
2021-05-25 15:00:00,159.15,159.15,158.92,158.99,14500.0,147.4465,147.4465,147.2334,147.2983,14500.0
2021-05-25 15:05:00,158.98,159.23,158.98,159.06,48215.0,147.289,147.5206,147.289,147.3631,48215.0
2021-05-25 15:10:00,159.07,159.09,158.92,158.96,8868.0,147.3724,147.3909,147.2334,147.2705,8868.0
2021-05-25 15:15:00,158.95,159.15,158.85,159.12,10733.0,147.2612,147.4465,147.1686,147.4187,10733.0
2021-05-25 15:20:00,159.11,159.25,159.1,159.17,14366.0,147.4095,147.5392,147.4002,147.465,14366.0
2021-05-25 15:25:00,159.21,159.3,159.04,159.06,11546.0,147.5021,147.5855,147.3446,147.3631,11546.0
2021-05-25 15:30:00,159.08,159.08,158.84,158.88,15761.0,147.3817,147.3817,147.1593,147.1964,15761.0
2021-05-25 15:35:00,158.89,159.01,158.78,158.86,18961.0,147.2056,147.3168,147.1037,147.1778,18961.0
2021-05-25 15:40:00,158.84,159.08,158.82,158.9,23769.0,147.1593,147.3817,147.1408,147.2149,23769.0
2021-05-25 15:45:00,158.89,158.92,158.58,158.58,39913.0,147.2056,147.2334,146.9184,146.9184,39913.0
2021-05-25 15:50:00,158.55,158.55,158.13,158.25,71726.0,146.8906,146.8906,146.5015,146.6127,71726.0
2021-05-25 15:55:00,158.25,158.42,158.17,158.28,148549.0,146.6127,146.7702,146.5386,146.6405,148549.0
2021-05-26 09:30:00,159.32,159.57,158.44,159.18,54009.0,147.604,147.8356,146.7887,147.4743,54009.0
2021-05-26 09:35:00,159.21,159.35,158.47,158.92,10671.0,147.5021,147.6318,146.8165,147.2334,10671.0
2021-05-26 09:40:00,158.93,159.03,158.42,158.78,13230.0,147.2427,147.3353,146.7702,147.1037,13230.0
2021-05-26 09:45:00,158.75,158.95,158.29,158.29,18594.0,147.0759,147.2612,146.6498,146.6498,18594.0
2021-05-26 09:50:00,158.26,158.75,157.98,158.74,16376.0,146.622,147.0759,146.3626,147.0667,16376.0
2021-05-26 09:55:00,158.75,159.09,158.65,158.84,19917.0,147.0759,147.3909,146.9833,147.1593,19917.0
2021-05-26 10:00:00,158.9,159.27,158.87,159.26,12163.0,147.2149,147.5577,147.1871,147.5484,12163.0
2021-05-26 10:05:00,159.33,159.35,158.8,159.23,15883.0,147.6133,147.6318,147.1223,147.5206,15883.0
2021-05-26 10:10:00,159.27,159.61,159.22,159.59,10596.0,147.5577,147.8727,147.5114,147.8542,10596.0
2021-05-26 10:15:00,159.61,159.97,159.56,159.97,29042.0,147.8727,148.2062,147.8264,148.2062,29042.0
2021-05-26 10:20:00,159.96,160.06,159.78,159.99,9424.0,148.1969,148.2896,148.0302,148.2247,9424.0
2021-05-26 10:25:00,159.92,159.92,159.45,159.48,12601.0,148.1599,148.1599,147.7245,147.7522,12601.0
2021-05-26 10:30:00,159.69,159.75,159.5,159.67,11970.0,147.9468,148.0024,147.7708,147.9283,11970.0
2021-05-26 10:35:00,159.72,159.84,159.62,159.77,8084.0,147.9746,148.0858,147.882,148.0209,8084.0
2021-05-26 10:40:00,159.86,159.95,159.81,159.85,7679.0,148.1043,148.1877,148.058,148.095,7679.0
2021-05-26 10:45:00,159.9,159.93,159.73,159.75,7258.0,148.1414,148.1692,147.9839,148.0024,7258.0
2021-05-26 10:50:00,159.77,159.82,159.52,159.68,15580.0,148.0209,148.0672,147.7893,147.9375,15580.0
2021-05-26 10:55:00,159.65,159.91,159.55,159.91,12919.0,147.9097,148.1506,147.8171,148.1506,12919.0
2021-05-26 11:00:00,159.89,159.95,159.77,159.86,11988.0,148.1321,148.1877,148.0209,148.1043,11988.0
2021-05-26 11:05:00,159.83,160.06,159.8,160.05,13068.0,148.0765,148.2896,148.0487,148.2803,13068.0
2021-05-26 11:10:00,160.06,160.06,159.72,159.75,12657.0,148.2896,148.2896,147.9746,148.0024,12657.0
2021-05-26 11:15:00,159.77,159.83,159.65,159.75,9756.0,148.0209,148.0765,147.9097,148.0024,9756.0
2021-05-26 11:20:00,159.75,159.92,159.68,159.73,7786.0,148.0024,148.1599,147.9375,147.9839,7786.0
2021-05-26 11:25:00,159.75,159.75,159.53,159.71,29581.0,148.0024,148.0024,147.7986,147.9653,29581.0
2021-05-26 11:30:00,159.68,159.91,159.58,159.91,10767.0,147.9375,148.1506,147.8449,148.1506,10767.0
2021-05-26 11:35:00,159.88,160.03,159.83,159.99,7913.0,148.1228,148.2618,148.0765,148.2247,7913.0
2021-05-26 11:40:00,159.95,159.96,159.79,159.81,7303.0,148.1877,148.1969,148.0395,148.058,7303.0
2021-05-26 11:45:00,159.81,160.16,159.79,160.15,12782.0,148.058,148.3822,148.0395,148.373,12782.0
2021-05-26 11:50:00,160.14,160.36,160.01,160.22,39822.0,148.3637,148.5675,148.2433,148.4378,39822.0
2021-05-26 11:55:00,160.22,160.39,160.14,160.29,20384.0,148.4378,148.5953,148.3637,148.5027,20384.0
2021-05-26 12:00:00,160.32,160.34,160.07,160.09,7600.0,148.5305,148.549,148.2989,148.3174,7600.0
2021-05-26 12:05:00,160.12,160.2,160.06,160.15,23881.0,148.3452,148.4193,148.2896,148.373,23881.0
2021-05-26 12:10:00,160.14,160.3,160.14,160.24,6579.0,148.3637,148.5119,148.3637,148.4564,6579.0
2021-05-26 12:15:00,160.14,160.29,160.12,160.21,4396.0,148.3637,148.5027,148.3452,148.4286,4396.0
2021-05-26 12:20:00,160.21,160.24,160.13,160.19,6469.0,148.4286,148.4564,148.3544,148.41,6469.0
2021-05-26 12:25:00,160.17,160.38,160.12,160.38,36826.0,148.3915,148.5861,148.3452,148.5861,36826.0
2021-05-26 12:30:00,160.4,160.5,160.35,160.36,8330.0,148.6046,148.6972,148.5583,148.5675,8330.0
2021-05-26 12:35:00,160.33,160.35,160.17,160.26,6656.0,148.5397,148.5583,148.3915,148.4749,6656.0
2021-05-26 12:40:00,160.26,160.27,160.08,160.18,12173.0,148.4749,148.4842,148.3081,148.4008,12173.0
2021-05-26 12:45:00,160.17,160.2,160.08,160.19,5458.0,148.3915,148.4193,148.3081,148.41,5458.0
2021-05-26 12:50:00,160.2,160.32,160.19,160.22,10157.0,148.4193,148.5305,148.41,148.4378,10157.0
2021-05-26 12:55:00,160.22,160.33,160.16,160.33,9437.0,148.4378,148.5397,148.3822,148.5397,9437.0
2021-05-26 13:00:00,160.36,160.36,160.24,160.28,4205.0,148.5675,148.5675,148.4564,148.4934,4205.0
2021-05-26 13:05:00,160.33,160.33,159.99,160.09,16321.0,148.5397,148.5397,148.2247,148.3174,16321.0
2021-05-26 13:10:00,160.1,160.19,160.07,160.11,7381.0,148.3267,148.41,148.2989,148.3359,7381.0
2021-05-26 13:15:00,160.06,160.25,160.06,160.25,7467.0,148.2896,148.4656,148.2896,148.4656,7467.0
2021-05-26 13:20:00,160.21,160.36,160.18,160.21,7449.0,148.4286,148.5675,148.4008,148.4286,7449.0
2021-05-26 13:25:00,160.2,160.35,160.15,160.28,7823.0,148.4193,148.5583,148.373,148.4934,7823.0
2021-05-26 13:30:00,160.29,160.3,160.16,160.25,4310.0,148.5027,148.5119,148.3822,148.4656,4310.0
2021-05-26 13:35:00,160.21,160.24,160.1,160.21,6428.0,148.4286,148.4564,148.3267,148.4286,6428.0
2021-05-26 13:40:00,160.19,160.2,159.91,159.92,8048.0,148.41,148.4193,148.1506,148.1599,8048.0
2021-05-26 13:45:00,159.91,159.98,159.79,159.87,7172.0,148.1506,148.2155,148.0395,148.1136,7172.0
2021-05-26 13:50:00,159.86,159.9,159.76,159.86,13137.0,148.1043,148.1414,148.0117,148.1043,13137.0
2021-05-26 13:55:00,159.84,160.01,159.84,159.92,12597.0,148.0858,148.2433,148.0858,148.1599,12597.0
2021-05-26 14:00:00,159.93,159.98,159.88,159.92,10452.0,148.1692,148.2155,148.1228,148.1599,10452.0
2021-05-26 14:05:00,159.91,160.01,159.87,159.9,15773.0,148.1506,148.2433,148.1136,148.1414,15773.0
2021-05-26 14:10:00,159.91,160.09,159.89,160.08,11143.0,148.1506,148.3174,148.1321,148.3081,11143.0
2021-05-26 14:15:00,160.06,160.12,159.96,160.11,11199.0,148.2896,148.3452,148.1969,148.3359,11199.0
2021-05-26 14:20:00,160.1,160.27,160.1,160.25,9447.0,148.3267,148.4842,148.3267,148.4656,9447.0
2021-05-26 14:25:00,160.24,160.3,160.15,160.3,11071.0,148.4564,148.5119,148.373,148.5119,11071.0
2021-05-26 14:30:00,160.29,160.29,160.16,160.24,12385.0,148.5027,148.5027,148.3822,148.4564,12385.0
2021-05-26 14:35:00,160.22,160.28,160.16,160.24,9716.0,148.4378,148.4934,148.3822,148.4564,9716.0
2021-05-26 14:40:00,160.19,160.22,160.04,160.07,7408.0,148.41,148.4378,148.2711,148.2989,7408.0
2021-05-26 14:45:00,160.07,160.12,159.98,160.01,7356.0,148.2989,148.3452,148.2155,148.2433,7356.0
2021-05-26 14:50:00,160.05,160.09,159.77,159.78,16367.0,148.2803,148.3174,148.0209,148.0302,16367.0
2021-05-26 14:55:00,159.76,159.78,159.63,159.78,19658.0,148.0117,148.0302,147.8912,148.0302,19658.0
2021-05-26 15:00:00,159.76,159.85,159.64,159.75,18615.0,148.0117,148.095,147.9005,148.0024,18615.0
2021-05-26 15:05:00,159.77,159.85,159.61,159.68,37037.0,148.0209,148.095,147.8727,147.9375,37037.0
2021-05-26 15:10:00,159.66,159.74,159.62,159.65,41545.0,147.919,147.9931,147.882,147.9097,41545.0
2021-05-26 15:15:00,159.65,159.67,159.46,159.54,69235.0,147.9097,147.9283,147.7337,147.8078,69235.0
2021-05-26 15:20:00,159.54,159.62,159.27,159.33,65821.0,147.8078,147.882,147.5577,147.6133,65821.0
2021-05-26 15:25:00,159.33,159.65,159.21,159.59,40227.0,147.6133,147.9097,147.5021,147.8542,40227.0
2021-05-26 15:30:00,159.59,159.76,159.54,159.76,21150.0,147.8542,148.0117,147.8078,148.0117,21150.0
2021-05-26 15:35:00,159.76,159.93,159.75,159.79,24590.0,148.0117,148.1692,148.0024,148.0395,24590.0
2021-05-26 15:40:00,159.8,159.92,159.73,159.81,34935.0,148.0487,148.1599,147.9839,148.058,34935.0
2021-05-26 15:45:00,159.81,159.93,159.69,159.79,37201.0,148.058,148.1692,147.9468,148.0395,37201.0
2021-05-26 15:50:00,159.77,159.77,159.52,159.75,51973.0,148.0209,148.0209,147.7893,148.0024,51973.0
2021-05-26 15:55:00,159.73,159.88,159.54,159.84,144652.0,147.9839,148.1228,147.8078,148.0858,144652.0
2021-05-27 09:30:00,161.85,162.75,161.85,162.47,59526.0,149.948,150.7818,149.948,150.5224,59526.0
2021-05-27 09:35:00,162.51,162.59,161.71,162.01,34209.0,150.5594,150.6335,149.8183,150.0962,34209.0
2021-05-27 09:40:00,162.01,162.38,161.71,161.77,24069.0,150.0962,150.439,149.8183,149.8738,24069.0
2021-05-27 09:45:00,161.84,161.84,161.39,161.62,19226.0,149.9387,149.9387,149.5218,149.7349,19226.0
2021-05-27 09:50:00,161.63,162.1,161.35,162.05,20694.0,149.7441,150.1796,149.4847,150.1333,20694.0
2021-05-27 09:55:00,162.06,162.28,161.86,162.17,52931.0,150.1425,150.3463,149.9572,150.2444,52931.0
2021-05-27 10:00:00,162.2,162.33,161.85,162.27,41555.0,150.2722,150.3927,149.948,150.3371,41555.0
2021-05-27 10:05:00,162.26,162.33,161.93,162.19,34015.0,150.3278,150.3927,150.0221,150.263,34015.0
2021-05-27 10:10:00,162.17,162.17,161.84,162.01,26052.0,150.2444,150.2444,149.9387,150.0962,26052.0
2021-05-27 10:15:00,162.03,162.09,161.89,162.01,20967.0,150.1147,150.1703,149.985,150.0962,20967.0
2021-05-27 10:20:00,162.03,162.03,161.81,161.82,13663.0,150.1147,150.1147,149.9109,149.9202,13663.0
2021-05-27 10:25:00,161.88,161.95,161.75,161.82,14433.0,149.9758,150.0406,149.8553,149.9202,14433.0
2021-05-27 10:30:00,161.84,161.88,161.38,161.56,22034.0,149.9387,149.9758,149.5125,149.6793,22034.0
2021-05-27 10:35:00,161.57,161.69,161.41,161.44,11126.0,149.6886,149.7997,149.5403,149.5681,11126.0
2021-05-27 10:40:00,161.38,161.46,161.15,161.15,15481.0,149.5125,149.5866,149.2994,149.2994,15481.0
2021-05-27 10:45:00,161.15,161.35,161.12,161.29,9173.0,149.2994,149.4847,149.2716,149.4291,9173.0
2021-05-27 10:50:00,161.27,161.31,160.68,160.92,15290.0,149.4106,149.4477,148.864,149.0864,15290.0
2021-05-27 10:55:00,160.91,161.02,160.73,160.84,11989.0,149.0771,149.179,148.9103,149.0122,11989.0
2021-05-27 11:00:00,160.84,160.95,160.65,160.78,10648.0,149.0122,149.1141,148.8362,148.9566,10648.0
2021-05-27 11:05:00,160.83,161.04,160.78,160.85,13839.0,149.003,149.1975,148.9566,149.0215,13839.0
2021-05-27 11:10:00,160.85,161.04,160.75,160.99,7992.0,149.0215,149.1975,148.9289,149.1512,7992.0
2021-05-27 11:15:00,161.03,161.17,160.9,161.05,16513.0,149.1883,149.318,149.0678,149.2068,16513.0
2021-05-27 11:20:00,161.01,161.05,160.93,160.93,8047.0,149.1697,149.2068,149.0956,149.0956,8047.0
2021-05-27 11:25:00,160.94,161.0,160.63,160.63,10714.0,149.1049,149.1605,148.8177,148.8177,10714.0
2021-05-27 11:30:00,160.55,160.67,160.4,160.58,8800.0,148.7436,148.8547,148.6046,148.7714,8800.0
2021-05-27 11:35:00,160.59,160.74,160.55,160.64,12538.0,148.7806,148.9196,148.7436,148.8269,12538.0
2021-05-27 11:40:00,160.64,160.7,160.58,160.66,4107.0,148.8269,148.8825,148.7714,148.8455,4107.0
2021-05-27 11:45:00,160.66,160.75,160.55,160.71,6629.0,148.8455,148.9289,148.7436,148.8918,6629.0
2021-05-27 11:50:00,160.7,161.01,160.7,161.01,6826.0,148.8825,149.1697,148.8825,149.1697,6826.0
2021-05-27 11:55:00,161.0,161.08,160.94,161.0,12666.0,149.1605,149.2346,149.1049,149.1605,12666.0
2021-05-27 12:00:00,160.97,161.19,160.96,161.17,14317.0,149.1327,149.3365,149.1234,149.318,14317.0
2021-05-27 12:05:00,161.13,161.21,161.12,161.18,9517.0,149.2809,149.355,149.2716,149.3272,9517.0
2021-05-27 12:10:00,161.14,161.26,161.06,161.17,26409.0,149.2902,149.4014,149.2161,149.318,26409.0
2021-05-27 12:15:00,161.19,161.29,161.13,161.14,7719.0,149.3365,149.4291,149.2809,149.2902,7719.0
2021-05-27 12:20:00,161.12,161.3,161.11,161.28,6712.0,149.2716,149.4384,149.2624,149.4199,6712.0
2021-05-27 12:25:00,161.26,161.27,160.98,160.99,26413.0,149.4014,149.4106,149.1419,149.1512,26413.0
2021-05-27 12:30:00,161.01,161.09,160.81,160.81,17571.0,149.1697,149.2439,148.9844,148.9844,17571.0
2021-05-27 12:35:00,160.83,160.87,160.69,160.79,23074.0,149.003,149.04,148.8733,148.9659,23074.0
2021-05-27 12:40:00,160.8,160.8,160.56,160.61,21078.0,148.9752,148.9752,148.7528,148.7992,21078.0
2021-05-27 12:45:00,160.63,160.63,160.34,160.55,28558.0,148.8177,148.8177,148.549,148.7436,28558.0
2021-05-27 12:50:00,160.62,160.79,160.58,160.63,13165.0,148.8084,148.9659,148.7714,148.8177,13165.0
2021-05-27 12:55:00,160.58,160.62,160.41,160.5,6014.0,148.7714,148.8084,148.6139,148.6972,6014.0
2021-05-27 13:00:00,160.48,160.59,160.47,160.56,4844.0,148.6787,148.7806,148.6694,148.7528,4844.0
2021-05-27 13:05:00,160.6,160.68,160.59,160.59,3219.0,148.7899,148.864,148.7806,148.7806,3219.0
2021-05-27 13:10:00,160.6,160.62,160.48,160.59,4224.0,148.7899,148.8084,148.6787,148.7806,4224.0
2021-05-27 13:15:00,160.55,160.63,160.53,160.56,5542.0,148.7436,148.8177,148.725,148.7528,5542.0
2021-05-27 13:20:00,160.57,160.65,160.44,160.46,7383.0,148.7621,148.8362,148.6417,148.6602,7383.0
2021-05-27 13:25:00,160.43,160.65,160.43,160.54,4414.0,148.6324,148.8362,148.6324,148.7343,4414.0
2021-05-27 13:30:00,160.55,160.7,160.54,160.65,6770.0,148.7436,148.8825,148.7343,148.8362,6770.0
2021-05-27 13:35:00,160.66,160.73,160.41,160.47,8062.0,148.8455,148.9103,148.6139,148.6694,8062.0
2021-05-27 13:40:00,160.47,160.65,160.41,160.57,7781.0,148.6694,148.8362,148.6139,148.7621,7781.0
2021-05-27 13:45:00,160.58,160.73,160.57,160.63,5935.0,148.7714,148.9103,148.7621,148.8177,5935.0
2021-05-27 13:50:00,160.59,160.66,160.53,160.66,5520.0,148.7806,148.8455,148.725,148.8455,5520.0
2021-05-27 13:55:00,160.64,160.88,160.64,160.77,4463.0,148.8269,149.0493,148.8269,148.9474,4463.0
2021-05-27 14:00:00,160.75,160.81,160.66,160.75,15773.0,148.9289,148.9844,148.8455,148.9289,15773.0
2021-05-27 14:05:00,160.75,160.79,160.66,160.78,5007.0,148.9289,148.9659,148.8455,148.9566,5007.0
2021-05-27 14:10:00,160.76,160.86,160.69,160.83,5845.0,148.9381,149.0308,148.8733,149.003,5845.0
2021-05-27 14:15:00,160.82,161.03,160.82,161.0,11943.0,148.9937,149.1883,148.9937,149.1605,11943.0
2021-05-27 14:20:00,161.01,161.08,160.95,161.02,8071.0,149.1697,149.2346,149.1141,149.179,8071.0
2021-05-27 14:25:00,161.0,161.15,160.96,161.15,10699.0,149.1605,149.2994,149.1234,149.2994,10699.0
2021-05-27 14:30:00,161.1,161.32,161.07,161.31,14371.0,149.2531,149.4569,149.2253,149.4477,14371.0
2021-05-27 14:35:00,161.3,161.3,161.06,161.08,7725.0,149.4384,149.4384,149.2161,149.2346,7725.0
2021-05-27 14:40:00,161.09,161.09,160.93,161.05,10208.0,149.2439,149.2439,149.0956,149.2068,10208.0
2021-05-27 14:45:00,161.06,161.09,160.96,161.05,6779.0,149.2161,149.2439,149.1234,149.2068,6779.0
2021-05-27 14:50:00,161.04,161.33,160.95,161.33,12389.0,149.1975,149.4662,149.1141,149.4662,12389.0
2021-05-27 14:55:00,161.34,161.42,161.27,161.35,8413.0,149.4755,149.5496,149.4106,149.4847,8413.0
2021-05-27 15:00:00,161.31,161.31,161.11,161.26,10199.0,149.4477,149.4477,149.2624,149.4014,10199.0
2021-05-27 15:05:00,161.3,161.32,161.07,161.14,22571.0,149.4384,149.4569,149.2253,149.2902,22571.0
2021-05-27 15:10:00,161.15,161.24,161.1,161.14,38498.0,149.2994,149.3828,149.2531,149.2902,38498.0
2021-05-27 15:15:00,161.14,161.38,161.12,161.36,29070.0,149.2902,149.5125,149.2716,149.494,29070.0
2021-05-27 15:20:00,161.34,161.35,161.14,161.28,33330.0,149.4755,149.4847,149.2902,149.4199,33330.0
2021-05-27 15:25:00,161.3,161.36,161.24,161.35,32600.0,149.4384,149.494,149.3828,149.4847,32600.0
2021-05-27 15:30:00,161.37,161.42,161.14,161.42,37823.0,149.5033,149.5496,149.2902,149.5496,37823.0
2021-05-27 15:35:00,161.44,161.8,161.42,161.51,51542.0,149.5681,149.9016,149.5496,149.633,51542.0
2021-05-27 15:40:00,161.49,161.58,161.37,161.45,51971.0,149.6144,149.6978,149.5033,149.5774,51971.0
2021-05-27 15:45:00,161.45,161.83,161.45,161.58,64406.0,149.5774,149.9294,149.5774,149.6978,64406.0
2021-05-27 15:50:00,161.63,161.86,161.59,161.77,110771.0,149.7441,149.9572,149.7071,149.8738,110771.0
2021-05-27 15:55:00,161.75,162.08,161.55,161.66,175394.0,149.8553,150.161,149.67,149.7719,175394.0
2021-05-28 09:30:00,161.83,162.24,160.4,161.06,49440.0,149.9294,150.3093,148.6046,149.2161,49440.0
2021-05-28 09:35:00,160.86,160.9,159.84,160.36,29201.0,149.0308,149.0678,148.0858,148.5675,29201.0
2021-05-28 09:40:00,160.36,160.36,159.74,160.17,23973.0,148.5675,148.5675,147.9931,148.3915,23973.0
2021-05-28 09:45:00,160.25,160.63,159.95,159.99,23122.0,148.4656,148.8177,148.1877,148.2247,23122.0
2021-05-28 09:50:00,160.02,160.49,159.79,160.49,22809.0,148.2525,148.688,148.0395,148.688,22809.0
2021-05-28 09:55:00,160.42,160.84,160.37,160.84,15539.0,148.6231,149.0122,148.5768,149.0122,15539.0
2021-05-28 10:00:00,160.84,160.88,160.28,160.63,22025.0,149.0122,149.0493,148.4934,148.8177,22025.0
2021-05-28 10:05:00,160.64,160.67,159.77,159.85,23108.0,148.8269,148.8547,148.0209,148.095,23108.0
2021-05-28 10:10:00,159.84,160.12,159.64,159.79,18512.0,148.0858,148.3452,147.9005,148.0395,18512.0
2021-05-28 10:15:00,159.85,159.96,159.37,159.5,20432.0,148.095,148.1969,147.6503,147.7708,20432.0
2021-05-28 10:20:00,159.51,159.74,159.42,159.67,14288.0,147.78,147.9931,147.6967,147.9283,14288.0
2021-05-28 10:25:00,159.63,159.92,159.39,159.54,30753.0,147.8912,148.1599,147.6689,147.8078,30753.0
2021-05-28 10:30:00,159.51,159.65,159.22,159.65,39189.0,147.78,147.9097,147.5114,147.9097,39189.0
2021-05-28 10:35:00,159.68,159.74,159.23,159.45,49941.0,147.9375,147.9931,147.5206,147.7245,49941.0
2021-05-28 10:40:00,159.49,159.8,159.38,159.68,41243.0,147.7615,148.0487,147.6596,147.9375,41243.0
2021-05-28 10:45:00,159.68,159.72,159.44,159.53,28847.0,147.9375,147.9746,147.7152,147.7986,28847.0
2021-05-28 10:50:00,159.58,160.03,159.4,160.03,72371.0,147.8449,148.2618,147.6781,148.2618,72371.0
2021-05-28 10:55:00,160.08,160.29,159.95,160.2,41720.0,148.3081,148.5027,148.1877,148.4193,41720.0
2021-05-28 11:00:00,160.2,160.66,160.17,160.65,13146.0,148.4193,148.8455,148.3915,148.8362,13146.0
2021-05-28 11:05:00,160.66,160.72,160.47,160.47,11416.0,148.8455,148.9011,148.6694,148.6694,11416.0
2021-05-28 11:10:00,160.49,160.56,160.4,160.47,9570.0,148.688,148.7528,148.6046,148.6694,9570.0
2021-05-28 11:15:00,160.47,160.71,160.47,160.68,10012.0,148.6694,148.8918,148.6694,148.864,10012.0
2021-05-28 11:20:00,160.65,160.78,160.59,160.7,13158.0,148.8362,148.9566,148.7806,148.8825,13158.0
2021-05-28 11:25:00,160.7,160.82,160.48,160.52,31526.0,148.8825,148.9937,148.6787,148.7158,31526.0
2021-05-28 11:30:00,160.55,160.64,160.21,160.39,22233.0,148.7436,148.8269,148.4286,148.5953,22233.0
2021-05-28 11:35:00,160.46,160.66,160.43,160.6,11383.0,148.6602,148.8455,148.6324,148.7899,11383.0
2021-05-28 11:40:00,160.61,160.61,160.36,160.47,16874.0,148.7992,148.7992,148.5675,148.6694,16874.0
2021-05-28 11:45:00,160.44,160.48,160.32,160.4,20630.0,148.6417,148.6787,148.5305,148.6046,20630.0
2021-05-28 11:50:00,160.41,160.5,160.35,160.4,13669.0,148.6139,148.6972,148.5583,148.6046,13669.0
2021-05-28 11:55:00,160.45,160.52,160.38,160.46,24967.0,148.6509,148.7158,148.5861,148.6602,24967.0
2021-05-28 12:00:00,160.43,160.56,160.37,160.46,20119.0,148.6324,148.7528,148.5768,148.6602,20119.0
2021-05-28 12:05:00,160.45,160.65,160.42,160.56,52423.0,148.6509,148.8362,148.6231,148.7528,52423.0
2021-05-28 12:10:00,160.57,160.8,160.53,160.76,30802.0,148.7621,148.9752,148.725,148.9381,30802.0
2021-05-28 12:15:00,160.75,160.89,160.72,160.84,43942.0,148.9289,149.0586,148.9011,149.0122,43942.0
2021-05-28 12:20:00,160.87,161.12,160.77,160.98,31242.0,149.04,149.2716,148.9474,149.1419,31242.0
2021-05-28 12:25:00,160.96,160.99,160.77,160.78,27093.0,149.1234,149.1512,148.9474,148.9566,27093.0
2021-05-28 12:30:00,160.78,160.9,160.7,160.79,28367.0,148.9566,149.0678,148.8825,148.9659,28367.0
2021-05-28 12:35:00,160.76,160.88,160.73,160.87,23263.0,148.9381,149.0493,148.9103,149.04,23263.0
2021-05-28 12:40:00,160.9,161.08,160.82,161.08,45724.0,149.0678,149.2346,148.9937,149.2346,45724.0
2021-05-28 12:45:00,161.08,161.29,160.85,161.0,21186.0,149.2346,149.4291,149.0215,149.1605,21186.0
2021-05-28 12:50:00,161.0,161.01,160.86,160.9,5269.0,149.1605,149.1697,149.0308,149.0678,5269.0
2021-05-28 12:55:00,160.85,160.95,160.83,160.83,8832.0,149.0215,149.1141,149.003,149.003,8832.0
2021-05-28 13:00:00,160.8,160.87,160.72,160.79,24769.0,148.9752,149.04,148.9011,148.9659,24769.0
2021-05-28 13:05:00,160.82,160.82,160.71,160.72,6733.0,148.9937,148.9937,148.8918,148.9011,6733.0
2021-05-28 13:10:00,160.73,160.76,160.6,160.65,42740.0,148.9103,148.9381,148.7899,148.8362,42740.0
2021-05-28 13:15:00,160.64,160.79,160.62,160.76,22062.0,148.8269,148.9659,148.8084,148.9381,22062.0
2021-05-28 13:20:00,160.75,160.91,160.69,160.81,40711.0,148.9289,149.0771,148.8733,148.9844,40711.0
2021-05-28 13:25:00,160.82,160.95,160.78,160.88,50628.0,148.9937,149.1141,148.9566,149.0493,50628.0
2021-05-28 13:30:00,160.89,161.05,160.85,160.99,56600.0,149.0586,149.2068,149.0215,149.1512,56600.0
2021-05-28 13:35:00,160.98,161.18,160.94,161.05,19070.0,149.1419,149.3272,149.1049,149.2068,19070.0
2021-05-28 13:40:00,161.02,161.06,160.84,160.96,31933.0,149.179,149.2161,149.0122,149.1234,31933.0
2021-05-28 13:45:00,160.99,161.12,160.89,161.05,87759.0,149.1512,149.2716,149.0586,149.2068,87759.0
2021-05-28 13:50:00,161.1,161.22,161.0,161.14,38959.0,149.2531,149.3643,149.1605,149.2902,38959.0
2021-05-28 13:55:00,161.13,161.3,161.06,161.06,28244.0,149.2809,149.4384,149.2161,149.2161,28244.0
2021-05-28 14:00:00,161.08,161.2,161.07,161.15,14493.0,149.2346,149.3458,149.2253,149.2994,14493.0
2021-05-28 14:05:00,161.15,161.21,160.99,161.1,21899.0,149.2994,149.355,149.1512,149.2531,21899.0
2021-05-28 14:10:00,161.08,161.1,160.94,161.0,15659.0,149.2346,149.2531,149.1049,149.1605,15659.0
2021-05-28 14:15:00,160.96,161.03,160.86,160.97,7968.0,149.1234,149.1883,149.0308,149.1327,7968.0
2021-05-28 14:20:00,160.97,161.09,160.95,161.02,16816.0,149.1327,149.2439,149.1141,149.179,16816.0
2021-05-28 14:25:00,161.02,161.03,160.91,160.91,6589.0,149.179,149.1883,149.0771,149.0771,6589.0
2021-05-28 14:30:00,160.94,161.07,160.83,161.05,23611.0,149.1049,149.2253,149.003,149.2068,23611.0
2021-05-28 14:35:00,161.0,161.03,160.94,160.98,14670.0,149.1605,149.1883,149.1049,149.1419,14670.0
2021-05-28 14:40:00,160.98,161.06,160.89,160.96,32305.0,149.1419,149.2161,149.0586,149.1234,32305.0
2021-05-28 14:45:00,160.97,160.97,160.77,160.84,17123.0,149.1327,149.1327,148.9474,149.0122,17123.0
2021-05-28 14:50:00,160.84,160.97,160.82,160.9,18074.0,149.0122,149.1327,148.9937,149.0678,18074.0
2021-05-28 14:55:00,160.91,160.97,160.77,160.77,19593.0,149.0771,149.1327,148.9474,148.9474,19593.0
2021-05-28 15:00:00,160.8,160.97,160.8,160.96,33922.0,148.9752,149.1327,148.9752,149.1234,33922.0
2021-05-28 15:05:00,160.97,161.07,160.94,161.02,21065.0,149.1327,149.2253,149.1049,149.179,21065.0
2021-05-28 15:10:00,161.0,161.05,160.92,160.97,15708.0,149.1605,149.2068,149.0864,149.1327,15708.0
2021-05-28 15:15:00,160.98,161.1,160.92,161.06,16532.0,149.1419,149.2531,149.0864,149.2161,16532.0
2021-05-28 15:20:00,161.09,161.21,161.03,161.12,22481.0,149.2439,149.355,149.1883,149.2716,22481.0
2021-05-28 15:25:00,161.15,161.25,161.07,161.11,22116.0,149.2994,149.3921,149.2253,149.2624,22116.0
2021-05-28 15:30:00,161.1,161.23,161.03,161.03,19663.0,149.2531,149.3736,149.1883,149.1883,19663.0
2021-05-28 15:35:00,161.04,161.16,161.01,161.1,34942.0,149.1975,149.3087,149.1697,149.2531,34942.0
2021-05-28 15:40:00,161.09,161.15,160.94,160.99,53275.0,149.2439,149.2994,149.1049,149.1512,53275.0
2021-05-28 15:45:00,160.98,161.02,160.87,160.95,39636.0,149.1419,149.179,149.04,149.1141,39636.0
2021-05-28 15:50:00,160.96,161.01,160.85,160.89,70950.0,149.1234,149.1697,149.0215,149.0586,70950.0
2021-05-28 15:55:00,160.9,161.0,160.68,160.83,129069.0,149.0678,149.1605,148.864,149.003,129069.0
2021-06-01 09:30:00,165.27,165.44,163.74,165.44,286863.0,153.1165,153.274,151.699,153.274,286863.0
2021-06-01 09:35:00,165.5,165.51,163.98,163.99,97418.0,153.3296,153.3388,151.9213,151.9306,97418.0
2021-06-01 09:40:00,163.95,165.33,163.74,165.18,80307.0,151.8935,153.1721,151.699,153.0331,80307.0
2021-06-01 09:45:00,165.22,165.7,165.21,165.38,50851.0,153.0701,153.5148,153.0609,153.2184,50851.0
2021-06-01 09:50:00,165.38,165.4,164.71,164.83,51084.0,153.2184,153.2369,152.5976,152.7088,51084.0
2021-06-01 09:55:00,164.91,165.01,164.46,164.74,56058.0,152.7829,152.8756,152.366,152.6254,56058.0
2021-06-01 10:00:00,164.89,165.74,164.89,165.25,43219.0,152.7644,153.5519,152.7644,153.0979,43219.0
2021-06-01 10:05:00,165.22,165.26,164.51,164.64,36757.0,153.0701,153.1072,152.4124,152.5328,36757.0
2021-06-01 10:10:00,164.64,165.4,164.58,165.22,45117.0,152.5328,153.2369,152.4772,153.0701,45117.0
2021-06-01 10:15:00,165.17,165.27,164.6,165.08,78928.0,153.0238,153.1165,152.4957,152.9404,78928.0
2021-06-01 10:20:00,165.08,165.13,164.41,164.59,57548.0,152.9404,152.9868,152.3197,152.4865,57548.0
2021-06-01 10:25:00,164.57,164.58,164.13,164.43,31472.0,152.4679,152.4772,152.0603,152.3382,31472.0
2021-06-01 10:30:00,164.43,165.12,164.41,164.94,54805.0,152.3382,152.9775,152.3197,152.8107,54805.0
2021-06-01 10:35:00,164.97,164.99,164.16,164.22,20620.0,152.8385,152.8571,152.0881,152.1437,20620.0
2021-06-01 10:40:00,164.23,164.67,164.15,164.56,26168.0,152.1529,152.5606,152.0788,152.4587,26168.0
2021-06-01 10:45:00,164.51,164.58,164.11,164.3,17292.0,152.4124,152.4772,152.0418,152.2178,17292.0
2021-06-01 10:50:00,164.35,164.92,164.35,164.83,58934.0,152.2641,152.7922,152.2641,152.7088,58934.0
2021-06-01 10:55:00,164.8,164.94,164.54,164.8,60271.0,152.681,152.8107,152.4401,152.681,60271.0
2021-06-01 11:00:00,164.85,165.12,164.82,164.9,24930.0,152.7274,152.9775,152.6996,152.7737,24930.0
2021-06-01 11:05:00,164.91,165.07,164.86,164.86,35843.0,152.7829,152.9312,152.7366,152.7366,35843.0
2021-06-01 11:10:00,164.85,165.46,164.82,165.39,48761.0,152.7274,153.2925,152.6996,153.2276,48761.0
2021-06-01 11:15:00,165.4,165.85,165.22,165.74,47412.0,153.2369,153.6538,153.0701,153.5519,47412.0
2021-06-01 11:20:00,165.77,165.78,165.41,165.41,25278.0,153.5797,153.589,153.2462,153.2462,25278.0
2021-06-01 11:25:00,165.47,165.63,165.37,165.5,13700.0,153.3018,153.45,153.2091,153.3296,13700.0
2021-06-01 11:30:00,165.56,165.67,165.46,165.65,24272.0,153.3851,153.4871,153.2925,153.4685,24272.0
2021-06-01 11:35:00,165.67,165.91,165.65,165.81,21134.0,153.4871,153.7094,153.4685,153.6168,21134.0
2021-06-01 11:40:00,165.86,165.87,165.54,165.62,49142.0,153.6631,153.6723,153.3666,153.4407,49142.0
2021-06-01 11:45:00,165.63,165.72,165.46,165.49,39735.0,153.45,153.5334,153.2925,153.3203,39735.0
2021-06-01 11:50:00,165.48,165.55,165.38,165.42,40022.0,153.311,153.3759,153.2184,153.2554,40022.0
2021-06-01 11:55:00,165.44,165.65,165.43,165.56,51901.0,153.274,153.4685,153.2647,153.3851,51901.0
2021-06-01 12:00:00,165.56,165.57,165.31,165.44,16189.0,153.3851,153.3944,153.1535,153.274,16189.0
2021-06-01 12:05:00,165.44,165.53,165.28,165.52,17247.0,153.274,153.3573,153.1257,153.3481,17247.0
2021-06-01 12:10:00,165.52,165.64,165.4,165.45,15796.0,153.3481,153.4593,153.2369,153.2832,15796.0
2021-06-01 12:15:00,165.42,165.62,165.18,165.19,36664.0,153.2554,153.4407,153.0331,153.0423,36664.0
2021-06-01 12:20:00,165.26,165.45,165.23,165.42,10407.0,153.1072,153.2832,153.0794,153.2554,10407.0
2021-06-01 12:25:00,165.44,165.5,165.38,165.44,27085.0,153.274,153.3296,153.2184,153.274,27085.0
2021-06-01 12:30:00,165.46,165.56,165.41,165.55,36400.0,153.2925,153.3851,153.2462,153.3759,36400.0
2021-06-01 12:35:00,165.57,165.78,165.53,165.72,55185.0,153.3944,153.589,153.3573,153.5334,55185.0
2021-06-01 12:40:00,165.73,165.86,165.69,165.73,37456.0,153.5426,153.6631,153.5056,153.5426,37456.0
2021-06-01 12:45:00,165.72,165.79,165.62,165.79,63123.0,153.5334,153.5982,153.4407,153.5982,63123.0
2021-06-01 12:50:00,165.77,165.85,165.68,165.82,22874.0,153.5797,153.6538,153.4963,153.626,22874.0
2021-06-01 12:55:00,165.85,165.94,165.74,165.9,23548.0,153.6538,153.7372,153.5519,153.7001,23548.0
2021-06-01 13:00:00,165.87,165.95,165.8,165.84,21946.0,153.6723,153.7465,153.6075,153.6445,21946.0
2021-06-01 13:05:00,165.82,165.82,165.63,165.78,22507.0,153.626,153.626,153.45,153.589,22507.0
2021-06-01 13:10:00,165.79,165.9,165.76,165.83,19150.0,153.5982,153.7001,153.5704,153.6353,19150.0
2021-06-01 13:15:00,165.85,165.85,165.47,165.48,10826.0,153.6538,153.6538,153.3018,153.311,10826.0
2021-06-01 13:20:00,165.49,165.58,165.33,165.41,33316.0,153.3203,153.4037,153.1721,153.2462,33316.0
2021-06-01 13:25:00,165.4,165.58,165.39,165.53,7656.0,153.2369,153.4037,153.2276,153.3573,7656.0
2021-06-01 13:30:00,165.52,165.74,165.52,165.69,14240.0,153.3481,153.5519,153.3481,153.5056,14240.0
2021-06-01 13:35:00,165.69,165.8,165.68,165.74,12503.0,153.5056,153.6075,153.4963,153.5519,12503.0
2021-06-01 13:40:00,165.73,165.85,165.44,165.52,22634.0,153.5426,153.6538,153.274,153.3481,22634.0
2021-06-01 13:45:00,165.53,165.61,165.33,165.36,7624.0,153.3573,153.4315,153.1721,153.1998,7624.0
2021-06-01 13:50:00,165.37,165.52,165.37,165.41,23120.0,153.2091,153.3481,153.2091,153.2462,23120.0
2021-06-01 13:55:00,165.43,165.46,165.33,165.37,8420.0,153.2647,153.2925,153.1721,153.2091,8420.0
2021-06-01 14:00:00,165.38,165.57,165.37,165.53,18826.0,153.2184,153.3944,153.2091,153.3573,18826.0
2021-06-01 14:05:00,165.52,165.67,165.38,165.38,12557.0,153.3481,153.4871,153.2184,153.2184,12557.0
2021-06-01 14:10:00,165.36,165.39,165.25,165.34,19360.0,153.1998,153.2276,153.0979,153.1813,19360.0
2021-06-01 14:15:00,165.35,165.47,165.32,165.44,19169.0,153.1906,153.3018,153.1628,153.274,19169.0
2021-06-01 14:20:00,165.44,165.56,165.4,165.51,42897.0,153.274,153.3851,153.2369,153.3388,42897.0
2021-06-01 14:25:00,165.53,165.82,165.51,165.77,9518.0,153.3573,153.626,153.3388,153.5797,9518.0
2021-06-01 14:30:00,165.74,165.85,165.72,165.85,14175.0,153.5519,153.6538,153.5334,153.6538,14175.0
2021-06-01 14:35:00,165.86,165.95,165.82,165.88,30990.0,153.6631,153.7465,153.626,153.6816,30990.0
2021-06-01 14:40:00,165.9,165.97,165.86,165.95,15121.0,153.7001,153.765,153.6631,153.7465,15121.0
2021-06-01 14:45:00,165.96,165.98,165.84,165.98,33224.0,153.7557,153.7743,153.6445,153.7743,33224.0
2021-06-01 14:50:00,165.95,166.02,165.85,166.0,44162.0,153.7465,153.8113,153.6538,153.7928,44162.0
2021-06-01 14:55:00,166.0,166.11,165.94,166.07,37499.0,153.7928,153.8947,153.7372,153.8576,37499.0
2021-06-01 15:00:00,166.08,166.17,166.08,166.14,19914.0,153.8669,153.9503,153.8669,153.9225,19914.0
2021-06-01 15:05:00,166.15,166.17,165.95,165.97,25733.0,153.9318,153.9503,153.7465,153.765,25733.0
2021-06-01 15:10:00,165.97,166.12,165.95,165.99,19307.0,153.765,153.904,153.7465,153.7835,19307.0
2021-06-01 15:15:00,165.96,166.15,165.93,166.1,29517.0,153.7557,153.9318,153.7279,153.8854,29517.0
2021-06-01 15:20:00,166.12,166.43,166.12,166.39,19352.0,153.904,154.1912,153.904,154.1541,19352.0
2021-06-01 15:25:00,166.39,166.4,166.27,166.3,17131.0,154.1541,154.1634,154.0429,154.0707,17131.0
2021-06-01 15:30:00,166.3,166.38,166.16,166.36,36801.0,154.0707,154.1448,153.941,154.1263,36801.0
2021-06-01 15:35:00,166.36,166.48,166.27,166.46,20842.0,154.1263,154.2375,154.0429,154.219,20842.0
2021-06-01 15:40:00,166.42,166.5,166.29,166.37,40398.0,154.1819,154.256,154.0615,154.1356,40398.0
2021-06-01 15:45:00,166.36,166.57,166.32,166.54,68961.0,154.1263,154.3209,154.0893,154.2931,68961.0
2021-06-01 15:50:00,166.57,166.63,166.25,166.5,83244.0,154.3209,154.3765,154.0244,154.256,83244.0
2021-06-01 15:55:00,166.49,166.61,166.23,166.23,165187.0,154.2467,154.3579,154.0059,154.0059,165187.0
2021-06-02 09:30:00,167.0,167.4,164.96,165.1,80227.0,154.7192,155.0898,152.8293,152.959,80227.0
2021-06-02 09:35:00,165.18,165.79,165.0,165.56,18614.0,153.0331,153.5982,152.8663,153.3851,18614.0
2021-06-02 09:40:00,165.49,165.85,165.33,165.46,37722.0,153.3203,153.6538,153.1721,153.2925,37722.0
2021-06-02 09:45:00,165.31,165.81,165.28,165.75,58114.0,153.1535,153.6168,153.1257,153.5612,58114.0
2021-06-02 09:50:00,165.74,166.15,165.73,166.03,32464.0,153.5519,153.9318,153.5426,153.8206,32464.0
2021-06-02 09:55:00,165.95,166.44,165.9,166.31,39860.0,153.7465,154.2004,153.7001,154.08,39860.0
2021-06-02 10:00:00,166.41,166.84,166.32,166.65,68010.0,154.1726,154.571,154.0893,154.395,68010.0
2021-06-02 10:05:00,166.63,166.7,166.33,166.33,32417.0,154.3765,154.4413,154.0985,154.0985,32417.0
2021-06-02 10:10:00,166.34,167.18,166.29,167.13,27820.0,154.1078,154.886,154.0615,154.8397,27820.0
2021-06-02 10:15:00,167.16,167.16,166.49,166.92,27704.0,154.8675,154.8675,154.2467,154.6451,27704.0
2021-06-02 10:20:00,166.92,167.1,166.76,166.84,76058.0,154.6451,154.8119,154.4969,154.571,76058.0
2021-06-02 10:25:00,166.86,166.92,166.72,166.76,11940.0,154.5895,154.6451,154.4598,154.4969,11940.0
2021-06-02 10:30:00,166.78,166.98,166.69,166.7,9418.0,154.5154,154.7007,154.432,154.4413,9418.0
2021-06-02 10:35:00,166.69,166.73,166.4,166.65,23377.0,154.432,154.4691,154.1634,154.395,23377.0
2021-06-02 10:40:00,166.69,166.77,166.61,166.7,11881.0,154.432,154.5062,154.3579,154.4413,11881.0
2021-06-02 10:45:00,166.78,166.78,166.48,166.61,10794.0,154.5154,154.5154,154.2375,154.3579,10794.0
2021-06-02 10:50:00,166.69,166.74,166.53,166.58,9765.0,154.432,154.4784,154.2838,154.3301,9765.0
2021-06-02 10:55:00,166.59,166.82,166.42,166.49,62192.0,154.3394,154.5525,154.1819,154.2467,62192.0
2021-06-02 11:00:00,166.51,166.59,166.17,166.17,14348.0,154.2653,154.3394,153.9503,153.9503,14348.0
2021-06-02 11:05:00,166.27,166.45,166.16,166.17,23348.0,154.0429,154.2097,153.941,153.9503,23348.0
2021-06-02 11:10:00,166.17,166.25,166.04,166.25,10133.0,153.9503,154.0244,153.8298,154.0244,10133.0
2021-06-02 11:15:00,166.26,166.32,166.16,166.3,20764.0,154.0337,154.0893,153.941,154.0707,20764.0
2021-06-02 11:20:00,166.3,166.3,166.07,166.23,18046.0,154.0707,154.0707,153.8576,154.0059,18046.0
2021-06-02 11:25:00,166.27,166.3,166.07,166.14,14117.0,154.0429,154.0707,153.8576,153.9225,14117.0
2021-06-02 11:30:00,166.11,166.25,166.06,166.24,12470.0,153.8947,154.0244,153.8484,154.0151,12470.0
2021-06-02 11:35:00,166.24,166.3,166.08,166.1,16414.0,154.0151,154.0707,153.8669,153.8854,16414.0
2021-06-02 11:40:00,166.13,166.24,166.05,166.21,14681.0,153.9132,154.0151,153.8391,153.9873,14681.0
2021-06-02 11:45:00,166.22,166.24,166.07,166.2,14772.0,153.9966,154.0151,153.8576,153.9781,14772.0
2021-06-02 11:50:00,166.22,166.22,166.08,166.1,10774.0,153.9966,153.9966,153.8669,153.8854,10774.0
2021-06-02 11:55:00,166.09,166.1,165.88,165.93,17711.0,153.8762,153.8854,153.6816,153.7279,17711.0
2021-06-02 12:00:00,165.94,166.07,165.83,166.06,14354.0,153.7372,153.8576,153.6353,153.8484,14354.0
2021-06-02 12:05:00,166.06,166.06,165.93,166.02,10846.0,153.8484,153.8484,153.7279,153.8113,10846.0
2021-06-02 12:10:00,166.0,166.06,165.87,166.03,14897.0,153.7928,153.8484,153.6723,153.8206,14897.0
2021-06-02 12:15:00,166.01,166.04,165.75,165.97,9280.0,153.802,153.8298,153.5612,153.765,9280.0
2021-06-02 12:20:00,165.94,165.94,165.76,165.92,12505.0,153.7372,153.7372,153.5704,153.7187,12505.0
2021-06-02 12:25:00,165.91,165.96,165.66,165.68,21355.0,153.7094,153.7557,153.4778,153.4963,21355.0
2021-06-02 12:30:00,165.68,165.76,165.46,165.55,11122.0,153.4963,153.5704,153.2925,153.3759,11122.0
2021-06-02 12:35:00,165.59,165.68,165.5,165.52,10362.0,153.4129,153.4963,153.3296,153.3481,10362.0
2021-06-02 12:40:00,165.5,165.52,165.38,165.51,14590.0,153.3296,153.3481,153.2184,153.3388,14590.0
2021-06-02 12:45:00,165.52,165.63,165.45,165.54,17815.0,153.3481,153.45,153.2832,153.3666,17815.0
2021-06-02 12:50:00,165.52,165.84,165.51,165.75,22235.0,153.3481,153.6445,153.3388,153.5612,22235.0
2021-06-02 12:55:00,165.77,165.93,165.77,165.85,14490.0,153.5797,153.7279,153.5797,153.6538,14490.0
2021-06-02 13:00:00,165.86,165.92,165.73,165.83,22612.0,153.6631,153.7187,153.5426,153.6353,22612.0
2021-06-02 13:05:00,165.84,165.93,165.78,165.81,16406.0,153.6445,153.7279,153.589,153.6168,16406.0
2021-06-02 13:10:00,165.83,165.87,165.65,165.67,25448.0,153.6353,153.6723,153.4685,153.4871,25448.0
2021-06-02 13:15:00,165.65,165.69,165.5,165.58,19022.0,153.4685,153.5056,153.3296,153.4037,19022.0
2021-06-02 13:20:00,165.57,165.67,165.53,165.56,16710.0,153.3944,153.4871,153.3573,153.3851,16710.0
2021-06-02 13:25:00,165.53,165.73,165.53,165.59,9048.0,153.3573,153.5426,153.3573,153.4129,9048.0
2021-06-02 13:30:00,165.55,165.71,165.53,165.71,14251.0,153.3759,153.5241,153.3573,153.5241,14251.0
2021-06-02 13:35:00,165.75,165.83,165.72,165.76,6840.0,153.5612,153.6353,153.5334,153.5704,6840.0
2021-06-02 13:40:00,165.76,165.85,165.69,165.79,18127.0,153.5704,153.6538,153.5056,153.5982,18127.0
2021-06-02 13:45:00,165.79,165.81,165.62,165.65,12095.0,153.5982,153.6168,153.4407,153.4685,12095.0
2021-06-02 13:50:00,165.68,165.7,165.57,165.68,13142.0,153.4963,153.5148,153.3944,153.4963,13142.0
2021-06-02 13:55:00,165.65,165.66,165.44,165.5,148672.0,153.4685,153.4778,153.274,153.3296,148672.0
2021-06-02 14:00:00,165.48,165.68,165.47,165.66,10090.0,153.311,153.4963,153.3018,153.4778,10090.0
2021-06-02 14:05:00,165.65,165.73,165.57,165.63,26409.0,153.4685,153.5426,153.3944,153.45,26409.0
2021-06-02 14:10:00,165.62,165.97,165.6,165.97,7689.0,153.4407,153.765,153.4222,153.765,7689.0
2021-06-02 14:15:00,165.97,166.2,165.91,166.1,13581.0,153.765,153.9781,153.7094,153.8854,13581.0
2021-06-02 14:20:00,166.11,166.13,166.03,166.12,7362.0,153.8947,153.9132,153.8206,153.904,7362.0
2021-06-02 14:25:00,166.13,166.18,166.02,166.16,16746.0,153.9132,153.9595,153.8113,153.941,16746.0
2021-06-02 14:30:00,166.16,166.28,166.14,166.25,15164.0,153.941,154.0522,153.9225,154.0244,15164.0
2021-06-02 14:35:00,166.24,166.3,166.2,166.22,15344.0,154.0151,154.0707,153.9781,153.9966,15344.0
2021-06-02 14:40:00,166.22,166.3,166.14,166.24,15741.0,153.9966,154.0707,153.9225,154.0151,15741.0
2021-06-02 14:45:00,166.25,166.27,166.16,166.19,8557.0,154.0244,154.0429,153.941,153.9688,8557.0
2021-06-02 14:50:00,166.16,166.28,166.08,166.24,9437.0,153.941,154.0522,153.8669,154.0151,9437.0
2021-06-02 14:55:00,166.29,166.32,166.24,166.31,22833.0,154.0615,154.0893,154.0151,154.08,22833.0
2021-06-02 15:00:00,166.32,166.38,166.22,166.28,30693.0,154.0893,154.1448,153.9966,154.0522,30693.0
2021-06-02 15:05:00,166.28,166.37,166.24,166.32,22433.0,154.0522,154.1356,154.0151,154.0893,22433.0
2021-06-02 15:10:00,166.31,166.38,166.29,166.35,22855.0,154.08,154.1448,154.0615,154.117,22855.0
2021-06-02 15:15:00,166.34,166.34,166.22,166.22,12827.0,154.1078,154.1078,153.9966,153.9966,12827.0
2021-06-02 15:20:00,166.2,166.22,166.12,166.17,9295.0,153.9781,153.9966,153.904,153.9503,9295.0
2021-06-02 15:25:00,166.16,166.21,166.14,166.18,10373.0,153.941,153.9873,153.9225,153.9595,10373.0
2021-06-02 15:30:00,166.16,166.25,166.06,166.14,15577.0,153.941,154.0244,153.8484,153.9225,15577.0
2021-06-02 15:35:00,166.14,166.2,166.02,166.02,16202.0,153.9225,153.9781,153.8113,153.8113,16202.0
2021-06-02 15:40:00,166.03,166.14,165.95,166.07,18097.0,153.8206,153.9225,153.7465,153.8576,18097.0
2021-06-02 15:45:00,166.07,166.1,165.97,166.03,31213.0,153.8576,153.8854,153.765,153.8206,31213.0
2021-06-02 15:50:00,166.02,166.17,165.9,165.92,43595.0,153.8113,153.9503,153.7001,153.7187,43595.0
2021-06-02 15:55:00,165.92,166.25,165.88,165.94,204544.0,153.7187,154.0244,153.6816,153.7372,204544.0
2021-06-03 09:30:00,165.06,165.93,164.43,164.67,44482.0,152.9219,153.7279,152.3382,152.5606,44482.0
2021-06-03 09:35:00,164.69,165.04,164.34,164.67,19172.0,152.5791,152.9034,152.2549,152.5606,19172.0
2021-06-03 09:40:00,164.69,164.93,164.31,164.61,23020.0,152.5791,152.8015,152.2271,152.505,23020.0
2021-06-03 09:45:00,164.58,165.08,164.5,164.86,36505.0,152.4772,152.9404,152.4031,152.7366,36505.0
2021-06-03 09:50:00,164.94,165.38,164.73,165.18,20204.0,152.8107,153.2184,152.6162,153.0331,20204.0
2021-06-03 09:55:00,165.23,165.7,165.2,165.54,18884.0,153.0794,153.5148,153.0516,153.3666,18884.0
2021-06-03 10:00:00,165.54,165.6,165.24,165.25,37405.0,153.3666,153.4222,153.0887,153.0979,37405.0
2021-06-03 10:05:00,165.24,165.55,165.04,165.43,18932.0,153.0887,153.3759,152.9034,153.2647,18932.0
2021-06-03 10:10:00,165.44,165.6,165.35,165.51,9099.0,153.274,153.4222,153.1906,153.3388,9099.0
2021-06-03 10:15:00,165.46,165.46,165.14,165.22,31844.0,153.2925,153.2925,152.996,153.0701,31844.0
2021-06-03 10:20:00,165.19,165.35,165.15,165.28,10314.0,153.0423,153.1906,153.0053,153.1257,10314.0
2021-06-03 10:25:00,165.25,165.37,165.15,165.25,11160.0,153.0979,153.2091,153.0053,153.0979,11160.0
2021-06-03 10:30:00,165.22,165.6,165.16,165.56,15571.0,153.0701,153.4222,153.0146,153.3851,15571.0
2021-06-03 10:35:00,165.55,165.7,165.49,165.56,27311.0,153.3759,153.5148,153.3203,153.3851,27311.0
2021-06-03 10:40:00,165.6,165.7,165.55,165.66,42810.0,153.4222,153.5148,153.3759,153.4778,42810.0
2021-06-03 10:45:00,165.68,166.37,165.58,166.29,17902.0,153.4963,154.1356,153.4037,154.0615,17902.0
2021-06-03 10:50:00,166.32,166.38,166.15,166.17,13920.0,154.0893,154.1448,153.9318,153.9503,13920.0
2021-06-03 10:55:00,166.17,166.34,166.03,166.22,13404.0,153.9503,154.1078,153.8206,153.9966,13404.0
2021-06-03 11:00:00,166.19,166.57,166.09,166.51,24328.0,153.9688,154.3209,153.8762,154.2653,24328.0
2021-06-03 11:05:00,166.48,166.66,166.41,166.63,13583.0,154.2375,154.4042,154.1726,154.3765,13583.0
2021-06-03 11:10:00,166.61,166.69,166.54,166.66,6891.0,154.3579,154.432,154.2931,154.4042,6891.0
2021-06-03 11:15:00,166.66,166.74,166.54,166.71,31458.0,154.4042,154.4784,154.2931,154.4506,31458.0
2021-06-03 11:20:00,166.72,166.98,166.6,166.98,11031.0,154.4598,154.7007,154.3487,154.7007,11031.0
2021-06-03 11:25:00,166.97,167.27,166.95,167.21,13763.0,154.6915,154.9694,154.6729,154.9138,13763.0
2021-06-03 11:30:00,167.19,167.25,166.93,167.08,18750.0,154.8953,154.9509,154.6544,154.7934,18750.0
2021-06-03 11:35:00,167.11,167.25,167.07,167.19,7770.0,154.8212,154.9509,154.7841,154.8953,7770.0
2021-06-03 11:40:00,167.22,167.34,167.12,167.27,11010.0,154.9231,155.0342,154.8304,154.9694,11010.0
2021-06-03 11:45:00,167.27,167.32,167.15,167.18,19996.0,154.9694,155.0157,154.8582,154.886,19996.0
2021-06-03 11:50:00,167.17,167.26,167.05,167.1,28352.0,154.8767,154.9601,154.7656,154.8119,28352.0
2021-06-03 11:55:00,167.1,167.15,167.02,167.03,9509.0,154.8119,154.8582,154.7378,154.747,9509.0
2021-06-03 12:00:00,167.06,167.06,166.9,166.91,16045.0,154.7748,154.7748,154.6266,154.6359,16045.0
2021-06-03 12:05:00,166.88,166.99,166.84,166.86,17465.0,154.6081,154.71,154.571,154.5895,17465.0
2021-06-03 12:10:00,166.88,166.93,166.8,166.83,33317.0,154.6081,154.6544,154.534,154.5617,33317.0
2021-06-03 12:15:00,166.84,167.06,166.82,166.85,31778.0,154.571,154.7748,154.5525,154.5803,31778.0
2021-06-03 12:20:00,166.88,166.89,166.68,166.76,6850.0,154.6081,154.6173,154.4228,154.4969,6850.0
2021-06-03 12:25:00,166.76,166.76,166.47,166.52,24663.0,154.4969,154.4969,154.2282,154.2745,24663.0
2021-06-03 12:30:00,166.55,166.67,166.36,166.36,17037.0,154.3023,154.4135,154.1263,154.1263,17037.0
2021-06-03 12:35:00,166.37,166.61,166.36,166.58,8225.0,154.1356,154.3579,154.1263,154.3301,8225.0
2021-06-03 12:40:00,166.65,166.69,166.45,166.45,11147.0,154.395,154.432,154.2097,154.2097,11147.0
2021-06-03 12:45:00,166.47,166.5,166.37,166.37,5834.0,154.2282,154.256,154.1356,154.1356,5834.0
2021-06-03 12:50:00,166.38,166.41,166.25,166.28,5575.0,154.1448,154.1726,154.0244,154.0522,5575.0
2021-06-03 12:55:00,166.31,166.49,166.29,166.31,21346.0,154.08,154.2467,154.0615,154.08,21346.0
2021-06-03 13:00:00,166.32,166.49,166.24,166.34,14439.0,154.0893,154.2467,154.0151,154.1078,14439.0
2021-06-03 13:05:00,166.36,166.36,165.98,166.15,12033.0,154.1263,154.1263,153.7743,153.9318,12033.0
2021-06-03 13:10:00,166.25,166.26,165.99,166.07,9442.0,154.0244,154.0337,153.7835,153.8576,9442.0
2021-06-03 13:15:00,166.15,166.29,166.14,166.23,4493.0,153.9318,154.0615,153.9225,154.0059,4493.0
2021-06-03 13:20:00,166.24,166.45,166.19,166.33,28360.0,154.0151,154.2097,153.9688,154.0985,28360.0
2021-06-03 13:25:00,166.33,166.4,166.16,166.22,23007.0,154.0985,154.1634,153.941,153.9966,23007.0
2021-06-03 13:30:00,166.22,166.37,166.14,166.14,11278.0,153.9966,154.1356,153.9225,153.9225,11278.0
2021-06-03 13:35:00,166.14,166.33,166.14,166.22,16989.0,153.9225,154.0985,153.9225,153.9966,16989.0
2021-06-03 13:40:00,166.25,166.36,166.15,166.17,10256.0,154.0244,154.1263,153.9318,153.9503,10256.0
2021-06-03 13:45:00,166.19,166.28,166.1,166.11,16352.0,153.9688,154.0522,153.8854,153.8947,16352.0
2021-06-03 13:50:00,166.09,166.19,166.06,166.08,3564.0,153.8762,153.9688,153.8484,153.8669,3564.0
2021-06-03 13:55:00,166.08,166.11,165.96,165.96,4569.0,153.8669,153.8947,153.7557,153.7557,4569.0
2021-06-03 14:00:00,165.97,166.03,165.9,166.02,7939.0,153.765,153.8206,153.7001,153.8113,7939.0
2021-06-03 14:05:00,166.02,166.03,165.8,165.9,3788.0,153.8113,153.8206,153.6075,153.7001,3788.0
2021-06-03 14:10:00,165.91,165.91,165.73,165.75,5969.0,153.7094,153.7094,153.5426,153.5612,5969.0
2021-06-03 14:15:00,165.78,165.78,165.61,165.7,4790.0,153.589,153.589,153.4315,153.5148,4790.0
2021-06-03 14:20:00,165.7,165.75,165.63,165.68,6488.0,153.5148,153.5612,153.45,153.4963,6488.0
2021-06-03 14:25:00,165.67,165.83,165.63,165.76,17805.0,153.4871,153.6353,153.45,153.5704,17805.0
2021-06-03 14:30:00,165.79,165.85,165.73,165.76,9798.0,153.5982,153.6538,153.5426,153.5704,9798.0
2021-06-03 14:35:00,165.77,165.86,165.71,165.74,18924.0,153.5797,153.6631,153.5241,153.5519,18924.0
2021-06-03 14:40:00,165.73,165.93,165.67,165.88,12633.0,153.5426,153.7279,153.4871,153.6816,12633.0
2021-06-03 14:45:00,165.97,165.99,165.75,165.88,8497.0,153.765,153.7835,153.5612,153.6816,8497.0
2021-06-03 14:50:00,165.87,165.96,165.79,165.93,4605.0,153.6723,153.7557,153.5982,153.7279,4605.0
2021-06-03 14:55:00,166.02,166.03,165.85,165.89,7931.0,153.8113,153.8206,153.6538,153.6909,7931.0
2021-06-03 15:00:00,165.9,166.02,165.8,166.02,10035.0,153.7001,153.8113,153.6075,153.8113,10035.0
2021-06-03 15:05:00,166.03,166.18,165.98,166.12,13272.0,153.8206,153.9595,153.7743,153.904,13272.0
2021-06-03 15:10:00,166.14,166.18,166.06,166.14,8516.0,153.9225,153.9595,153.8484,153.9225,8516.0
2021-06-03 15:15:00,166.14,166.24,166.1,166.15,27491.0,153.9225,154.0151,153.8854,153.9318,27491.0
2021-06-03 15:20:00,166.08,166.31,165.96,166.3,28686.0,153.8669,154.08,153.7557,154.0707,28686.0
2021-06-03 15:25:00,166.35,166.35,166.11,166.2,37170.0,154.117,154.117,153.8947,153.9781,37170.0
2021-06-03 15:30:00,166.24,166.33,166.08,166.33,40421.0,154.0151,154.0985,153.8669,154.0985,40421.0
2021-06-03 15:35:00,166.31,166.37,166.14,166.24,48355.0,154.08,154.1356,153.9225,154.0151,48355.0
2021-06-03 15:40:00,166.25,166.37,166.14,166.24,60761.0,154.0244,154.1356,153.9225,154.0151,60761.0
2021-06-03 15:45:00,166.23,166.38,166.16,166.36,58738.0,154.0059,154.1448,153.941,154.1263,58738.0
2021-06-03 15:50:00,166.34,166.44,166.21,166.23,104670.0,154.1078,154.2004,153.9873,154.0059,104670.0
2021-06-03 15:55:00,166.21,166.37,166.14,166.3,130733.0,153.9873,154.1356,153.9225,154.0707,130733.0
2021-06-04 09:30:00,167.07,168.0,167.07,167.21,60343.0,154.7841,155.6457,154.7841,154.9138,60343.0
2021-06-04 09:35:00,167.22,167.43,167.05,167.39,34212.0,154.9231,155.1176,154.7656,155.0806,34212.0
2021-06-04 09:40:00,167.38,167.69,167.19,167.32,81676.0,155.0713,155.3585,154.8953,155.0157,81676.0
2021-06-04 09:45:00,167.33,167.35,166.51,166.58,31944.0,155.025,155.0435,154.2653,154.3301,31944.0
2021-06-04 09:50:00,166.59,166.76,165.89,165.89,26021.0,154.3394,154.4969,153.6909,153.6909,26021.0
2021-06-04 09:55:00,165.88,166.39,165.8,166.33,27691.0,153.6816,154.1541,153.6075,154.0985,27691.0
2021-06-04 10:00:00,166.39,166.41,165.97,166.18,32038.0,154.1541,154.1726,153.765,153.9595,32038.0
2021-06-04 10:05:00,166.18,166.4,166.09,166.16,24927.0,153.9595,154.1634,153.8762,153.941,24927.0
2021-06-04 10:10:00,166.13,166.2,165.86,165.9,9136.0,153.9132,153.9781,153.6631,153.7001,9136.0
2021-06-04 10:15:00,165.89,166.24,165.86,166.24,6313.0,153.6909,154.0151,153.6631,154.0151,6313.0
2021-06-04 10:20:00,166.26,166.37,166.03,166.24,10081.0,154.0337,154.1356,153.8206,154.0151,10081.0
2021-06-04 10:25:00,166.21,166.34,165.97,166.19,28169.0,153.9873,154.1078,153.765,153.9688,28169.0
2021-06-04 10:30:00,166.23,166.47,166.13,166.2,43585.0,154.0059,154.2282,153.9132,153.9781,43585.0
2021-06-04 10:35:00,166.26,166.26,165.65,165.88,10196.0,154.0337,154.0337,153.4685,153.6816,10196.0
2021-06-04 10:40:00,165.92,165.97,165.54,165.6,8601.0,153.7187,153.765,153.3666,153.4222,8601.0
2021-06-04 10:45:00,165.58,165.9,165.49,165.86,8722.0,153.4037,153.7001,153.3203,153.6631,8722.0
2021-06-04 10:50:00,165.81,165.92,165.71,165.83,18732.0,153.6168,153.7187,153.5241,153.6353,18732.0
2021-06-04 10:55:00,165.81,166.13,165.8,166.13,20311.0,153.6168,153.9132,153.6075,153.9132,20311.0
2021-06-04 11:00:00,166.19,166.19,165.87,165.97,21652.0,153.9688,153.9688,153.6723,153.765,21652.0
2021-06-04 11:05:00,165.96,166.14,165.88,165.91,5528.0,153.7557,153.9225,153.6816,153.7094,5528.0
2021-06-04 11:10:00,165.93,165.97,165.68,165.68,7134.0,153.7279,153.765,153.4963,153.4963,7134.0
2021-06-04 11:15:00,165.72,165.77,165.44,165.44,6471.0,153.5334,153.5797,153.274,153.274,6471.0
2021-06-04 11:20:00,165.5,165.52,165.32,165.37,13933.0,153.3296,153.3481,153.1628,153.2091,13933.0
2021-06-04 11:25:00,165.33,165.4,165.11,165.15,19002.0,153.1721,153.2369,152.9682,153.0053,19002.0
2021-06-04 11:30:00,165.13,165.24,165.06,165.06,10716.0,152.9868,153.0887,152.9219,152.9219,10716.0
2021-06-04 11:35:00,165.05,165.25,165.03,165.13,9897.0,152.9126,153.0979,152.8941,152.9868,9897.0
2021-06-04 11:40:00,165.15,165.3,165.12,165.29,7143.0,153.0053,153.1443,152.9775,153.135,7143.0
2021-06-04 11:45:00,165.32,165.4,165.05,165.14,7381.0,153.1628,153.2369,152.9126,152.996,7381.0
2021-06-04 11:50:00,165.14,165.24,165.08,165.12,7275.0,152.996,153.0887,152.9404,152.9775,7275.0
2021-06-04 11:55:00,165.15,165.31,165.15,165.29,2447.0,153.0053,153.1535,153.0053,153.135,2447.0
2021-06-04 12:00:00,165.32,165.38,165.26,165.34,19508.0,153.1628,153.2184,153.1072,153.1813,19508.0
2021-06-04 12:05:00,165.27,165.41,165.27,165.4,4690.0,153.1165,153.2462,153.1165,153.2369,4690.0
2021-06-04 12:10:00,165.38,165.59,165.32,165.52,6451.0,153.2184,153.4129,153.1628,153.3481,6451.0
2021-06-04 12:15:00,165.54,165.72,165.53,165.66,4537.0,153.3666,153.5334,153.3573,153.4778,4537.0
2021-06-04 12:20:00,165.63,165.66,165.54,165.65,7703.0,153.45,153.4778,153.3666,153.4685,7703.0
2021-06-04 12:25:00,165.63,165.68,165.57,165.58,10869.0,153.45,153.4963,153.3944,153.4037,10869.0
2021-06-04 12:30:00,165.55,165.62,165.52,165.59,14255.0,153.3759,153.4407,153.3481,153.4129,14255.0
2021-06-04 12:35:00,165.61,165.67,165.55,165.56,10857.0,153.4315,153.4871,153.3759,153.3851,10857.0
2021-06-04 12:40:00,165.56,165.69,165.5,165.57,11894.0,153.3851,153.5056,153.3296,153.3944,11894.0
2021-06-04 12:45:00,165.61,165.69,165.49,165.69,37761.0,153.4315,153.5056,153.3203,153.5056,37761.0
2021-06-04 12:50:00,165.7,166.05,165.7,166.05,8121.0,153.5148,153.8391,153.5148,153.8391,8121.0
2021-06-04 12:55:00,166.06,166.08,165.93,166.07,6411.0,153.8484,153.8669,153.7279,153.8576,6411.0
2021-06-04 13:00:00,166.1,166.34,165.98,166.25,80101.0,153.8854,154.1078,153.7743,154.0244,80101.0
2021-06-04 13:05:00,166.19,166.24,166.08,166.11,16731.0,153.9688,154.0151,153.8669,153.8947,16731.0
2021-06-04 13:10:00,166.14,166.19,166.11,166.18,9866.0,153.9225,153.9688,153.8947,153.9595,9866.0
2021-06-04 13:15:00,166.18,166.23,166.07,166.19,16702.0,153.9595,154.0059,153.8576,153.9688,16702.0
2021-06-04 13:20:00,166.2,166.22,166.04,166.16,20384.0,153.9781,153.9966,153.8298,153.941,20384.0
2021-06-04 13:25:00,166.15,166.21,166.11,166.19,13824.0,153.9318,153.9873,153.8947,153.9688,13824.0
2021-06-04 13:30:00,166.18,166.21,166.11,166.15,12602.0,153.9595,153.9873,153.8947,153.9318,12602.0
2021-06-04 13:35:00,166.14,166.26,166.13,166.16,36203.0,153.9225,154.0337,153.9132,153.941,36203.0
2021-06-04 13:40:00,166.15,166.24,166.15,166.24,10919.0,153.9318,154.0151,153.9318,154.0151,10919.0
2021-06-04 13:45:00,166.25,166.25,166.15,166.2,32537.0,154.0244,154.0244,153.9318,153.9781,32537.0
2021-06-04 13:50:00,166.17,166.17,166.03,166.06,42491.0,153.9503,153.9503,153.8206,153.8484,42491.0
2021-06-04 13:55:00,166.09,166.19,166.08,166.11,9278.0,153.8762,153.9688,153.8669,153.8947,9278.0
2021-06-04 14:00:00,166.11,166.19,166.06,166.1,5153.0,153.8947,153.9688,153.8484,153.8854,5153.0
2021-06-04 14:05:00,166.15,166.19,166.09,166.15,5506.0,153.9318,153.9688,153.8762,153.9318,5506.0
2021-06-04 14:10:00,166.15,166.19,166.12,166.12,17878.0,153.9318,153.9688,153.904,153.904,17878.0
2021-06-04 14:15:00,166.13,166.23,166.09,166.18,14549.0,153.9132,154.0059,153.8762,153.9595,14549.0
2021-06-04 14:20:00,166.16,166.36,166.13,166.22,63747.0,153.941,154.1263,153.9132,153.9966,63747.0
2021-06-04 14:25:00,166.23,166.47,166.2,166.39,77616.0,154.0059,154.2282,153.9781,154.1541,77616.0
2021-06-04 14:30:00,166.38,166.64,166.38,166.55,46811.0,154.1448,154.3857,154.1448,154.3023,46811.0
2021-06-04 14:35:00,166.56,166.62,166.35,166.42,39653.0,154.3116,154.3672,154.117,154.1819,39653.0
2021-06-04 14:40:00,166.39,166.43,166.21,166.26,49012.0,154.1541,154.1912,153.9873,154.0337,49012.0
2021-06-04 14:45:00,166.26,166.27,166.15,166.25,22436.0,154.0337,154.0429,153.9318,154.0244,22436.0
2021-06-04 14:50:00,166.22,166.25,166.17,166.18,9234.0,153.9966,154.0244,153.9503,153.9595,9234.0
2021-06-04 14:55:00,166.2,166.29,166.13,166.13,24189.0,153.9781,154.0615,153.9132,153.9132,24189.0
2021-06-04 15:00:00,166.15,166.21,166.04,166.04,14591.0,153.9318,153.9873,153.8298,153.8298,14591.0
2021-06-04 15:05:00,166.03,166.06,165.95,165.98,11734.0,153.8206,153.8484,153.7465,153.7743,11734.0
2021-06-04 15:10:00,166.01,166.05,165.95,165.95,9003.0,153.802,153.8391,153.7465,153.7465,9003.0
2021-06-04 15:15:00,165.93,165.97,165.82,165.97,8081.0,153.7279,153.765,153.626,153.765,8081.0
2021-06-04 15:20:00,165.98,166.18,165.97,166.07,13310.0,153.7743,153.9595,153.765,153.8576,13310.0
2021-06-04 15:25:00,166.07,166.08,165.96,166.01,19567.0,153.8576,153.8669,153.7557,153.802,19567.0
2021-06-04 15:30:00,166.03,166.09,165.98,166.02,27378.0,153.8206,153.8762,153.7743,153.8113,27378.0
2021-06-04 15:35:00,166.02,166.17,166.02,166.12,53753.0,153.8113,153.9503,153.8113,153.904,53753.0
2021-06-04 15:40:00,166.16,166.2,166.04,166.13,42742.0,153.941,153.9781,153.8298,153.9132,42742.0
2021-06-04 15:45:00,166.11,166.17,166.07,166.16,28625.0,153.8947,153.9503,153.8576,153.941,28625.0
2021-06-04 15:50:00,166.17,166.45,166.15,166.26,84126.0,153.9503,154.2097,153.9318,154.0337,84126.0
2021-06-04 15:55:00,166.25,166.31,166.07,166.26,137977.0,154.0244,154.08,153.8576,154.0337,137977.0
2021-06-07 09:30:00,163.5,165.31,163.5,164.85,141547.0,151.4766,153.1535,151.4766,152.7274,141547.0
2021-06-07 09:35:00,164.67,164.82,163.85,164.35,66774.0,152.5606,152.6996,151.8009,152.2641,66774.0
2021-06-07 09:40:00,164.35,164.82,164.3,164.7,35657.0,152.2641,152.6996,152.2178,152.5884,35657.0
2021-06-07 09:45:00,164.72,164.82,164.29,164.61,27654.0,152.6069,152.6996,152.2085,152.505,27654.0
2021-06-07 09:50:00,164.61,164.67,163.92,164.24,12437.0,152.505,152.5606,151.8657,152.1622,12437.0
2021-06-07 09:55:00,164.3,164.3,164.03,164.12,10508.0,152.2178,152.2178,151.9677,152.051,10508.0
2021-06-07 10:00:00,164.2,164.21,163.79,163.89,25581.0,152.1252,152.1344,151.7453,151.8379,25581.0
2021-06-07 10:05:00,163.88,164.1,163.81,164.1,19099.0,151.8287,152.0325,151.7638,152.0325,19099.0
2021-06-07 10:10:00,164.07,164.19,163.93,164.07,13299.0,152.0047,152.1159,151.875,152.0047,13299.0
2021-06-07 10:15:00,164.08,164.43,163.99,164.32,13481.0,152.014,152.3382,151.9306,152.2363,13481.0
2021-06-07 10:20:00,164.41,164.48,164.3,164.35,8027.0,152.3197,152.3846,152.2178,152.2641,8027.0
2021-06-07 10:25:00,164.31,164.32,163.96,163.96,9292.0,152.2271,152.2363,151.9028,151.9028,9292.0
2021-06-07 10:30:00,163.99,164.01,163.81,163.81,20711.0,151.9306,151.9491,151.7638,151.7638,20711.0
2021-06-07 10:35:00,163.84,163.97,163.79,163.86,40709.0,151.7916,151.9121,151.7453,151.8102,40709.0
2021-06-07 10:40:00,163.88,163.94,163.79,163.79,36184.0,151.8287,151.8843,151.7453,151.7453,36184.0
2021-06-07 10:45:00,163.82,163.91,163.69,163.82,14818.0,151.7731,151.8565,151.6527,151.7731,14818.0
2021-06-07 10:50:00,163.83,163.83,163.67,163.76,20167.0,151.7824,151.7824,151.6341,151.7175,20167.0
2021-06-07 10:55:00,163.72,163.79,163.53,163.61,27040.0,151.6804,151.7453,151.5044,151.5785,27040.0
2021-06-07 11:00:00,163.61,163.68,163.44,163.46,51444.0,151.5785,151.6434,151.421,151.4396,51444.0
2021-06-07 11:05:00,163.47,163.55,163.31,163.33,15740.0,151.4488,151.5229,151.3006,151.3191,15740.0
2021-06-07 11:10:00,163.37,163.5,163.35,163.48,13036.0,151.3562,151.4766,151.3377,151.4581,13036.0
2021-06-07 11:15:00,163.46,163.67,163.44,163.51,15097.0,151.4396,151.6341,151.421,151.4859,15097.0
2021-06-07 11:20:00,163.5,163.51,163.35,163.36,7924.0,151.4766,151.4859,151.3377,151.3469,7924.0
2021-06-07 11:25:00,163.35,163.41,163.17,163.41,12419.0,151.3377,151.3932,151.1709,151.3932,12419.0
2021-06-07 11:30:00,163.47,163.47,163.33,163.43,12989.0,151.4488,151.4488,151.3191,151.4118,12989.0
2021-06-07 11:35:00,163.41,163.44,163.3,163.3,5018.0,151.3932,151.421,151.2913,151.2913,5018.0
2021-06-07 11:40:00,163.27,163.34,163.24,163.34,6959.0,151.2635,151.3284,151.2357,151.3284,6959.0
2021-06-07 11:45:00,163.33,163.36,163.26,163.31,5217.0,151.3191,151.3469,151.2543,151.3006,5217.0
2021-06-07 11:50:00,163.31,163.34,163.12,163.19,19889.0,151.3006,151.3284,151.1246,151.1894,19889.0
2021-06-07 11:55:00,163.15,163.47,163.14,163.47,12543.0,151.1524,151.4488,151.1431,151.4488,12543.0
2021-06-07 12:00:00,163.45,163.55,163.35,163.54,20670.0,151.4303,151.5229,151.3377,151.5137,20670.0
2021-06-07 12:05:00,163.56,163.62,163.47,163.5,35549.0,151.5322,151.5878,151.4488,151.4766,35549.0
2021-06-07 12:10:00,163.51,163.6,163.47,163.55,13976.0,151.4859,151.5693,151.4488,151.5229,13976.0
2021-06-07 12:15:00,163.53,163.61,163.47,163.53,27270.0,151.5044,151.5785,151.4488,151.5044,27270.0
2021-06-07 12:20:00,163.54,163.56,163.42,163.42,19985.0,151.5137,151.5322,151.4025,151.4025,19985.0
2021-06-07 12:25:00,163.41,163.68,163.4,163.55,38597.0,151.3932,151.6434,151.384,151.5229,38597.0
2021-06-07 12:30:00,163.58,163.64,163.52,163.57,21306.0,151.5507,151.6063,151.4952,151.5415,21306.0
2021-06-07 12:35:00,163.58,163.65,163.53,163.58,21053.0,151.5507,151.6156,151.5044,151.5507,21053.0
2021-06-07 12:40:00,163.58,163.63,163.52,163.54,43627.0,151.5507,151.5971,151.4952,151.5137,43627.0
2021-06-07 12:45:00,163.55,163.66,163.51,163.64,28946.0,151.5229,151.6249,151.4859,151.6063,28946.0
2021-06-07 12:50:00,163.62,163.91,163.62,163.78,11506.0,151.5878,151.8565,151.5878,151.736,11506.0
2021-06-07 12:55:00,163.82,163.87,163.73,163.73,5657.0,151.7731,151.8194,151.6897,151.6897,5657.0
2021-06-07 13:00:00,163.74,163.8,163.68,163.71,8763.0,151.699,151.7546,151.6434,151.6712,8763.0
2021-06-07 13:05:00,163.68,163.84,163.67,163.8,17338.0,151.6434,151.7916,151.6341,151.7546,17338.0
2021-06-07 13:10:00,163.77,163.86,163.69,163.78,37771.0,151.7268,151.8102,151.6527,151.736,37771.0
2021-06-07 13:15:00,163.77,163.79,163.68,163.78,12608.0,151.7268,151.7453,151.6434,151.736,12608.0
2021-06-07 13:20:00,163.79,163.85,163.7,163.71,29399.0,151.7453,151.8009,151.6619,151.6712,29399.0
2021-06-07 13:25:00,163.71,163.81,163.54,163.64,29204.0,151.6712,151.7638,151.5137,151.6063,29204.0
2021-06-07 13:30:00,163.65,163.65,163.53,163.53,13341.0,151.6156,151.6156,151.5044,151.5044,13341.0
2021-06-07 13:35:00,163.53,163.55,163.33,163.33,15344.0,151.5044,151.5229,151.3191,151.3191,15344.0
2021-06-07 13:40:00,163.32,163.34,163.19,163.22,10616.0,151.3099,151.3284,151.1894,151.2172,10616.0
2021-06-07 13:45:00,163.22,163.23,163.14,163.19,23741.0,151.2172,151.2265,151.1431,151.1894,23741.0
2021-06-07 13:50:00,163.19,163.2,163.07,163.07,32164.0,151.1894,151.1987,151.0782,151.0782,32164.0
2021-06-07 13:55:00,163.08,163.1,162.97,163.04,42498.0,151.0875,151.106,150.9856,151.0505,42498.0
2021-06-07 14:00:00,163.03,163.08,162.99,163.03,38442.0,151.0412,151.0875,151.0041,151.0412,38442.0
2021-06-07 14:05:00,163.03,163.09,162.98,162.98,58339.0,151.0412,151.0968,150.9949,150.9949,58339.0
2021-06-07 14:10:00,162.99,162.99,162.59,162.74,18437.0,151.0041,151.0041,150.6335,150.7725,18437.0
2021-06-07 14:15:00,162.74,162.86,162.69,162.72,10024.0,150.7725,150.8837,150.7262,150.754,10024.0
2021-06-07 14:20:00,162.74,162.96,162.74,162.86,6364.0,150.7725,150.9763,150.7725,150.8837,6364.0
2021-06-07 14:25:00,162.87,162.95,162.87,162.89,8209.0,150.893,150.9671,150.893,150.9115,8209.0
2021-06-07 14:30:00,162.93,163.11,162.85,163.01,16625.0,150.9485,151.1153,150.8744,151.0227,16625.0
2021-06-07 14:35:00,163.0,163.18,162.95,163.04,22554.0,151.0134,151.1802,150.9671,151.0505,22554.0
2021-06-07 14:40:00,163.05,163.06,162.87,162.97,28137.0,151.0597,151.069,150.893,150.9856,28137.0
2021-06-07 14:45:00,162.94,162.99,162.84,162.88,34286.0,150.9578,151.0041,150.8652,150.9022,34286.0
2021-06-07 14:50:00,162.86,162.91,162.77,162.82,20331.0,150.8837,150.93,150.8003,150.8466,20331.0
2021-06-07 14:55:00,162.84,162.86,162.77,162.84,19993.0,150.8652,150.8837,150.8003,150.8652,19993.0
2021-06-07 15:00:00,162.84,162.94,162.78,162.88,42096.0,150.8652,150.9578,150.8096,150.9022,42096.0
2021-06-07 15:05:00,162.89,162.98,162.83,162.93,21327.0,150.9115,150.9949,150.8559,150.9485,21327.0
2021-06-07 15:10:00,162.96,163.24,162.95,163.16,21192.0,150.9763,151.2357,150.9671,151.1616,21192.0
2021-06-07 15:15:00,163.14,163.35,163.05,163.35,17006.0,151.1431,151.3377,151.0597,151.3377,17006.0
2021-06-07 15:20:00,163.37,163.43,163.25,163.39,22018.0,151.3562,151.4118,151.245,151.3747,22018.0
2021-06-07 15:25:00,163.38,163.59,163.37,163.53,27917.0,151.3655,151.56,151.3562,151.5044,27917.0
2021-06-07 15:30:00,163.53,163.53,163.3,163.3,28681.0,151.5044,151.5044,151.2913,151.2913,28681.0
2021-06-07 15:35:00,163.3,163.51,163.3,163.38,48075.0,151.2913,151.4859,151.2913,151.3655,48075.0
2021-06-07 15:40:00,163.38,163.5,163.32,163.43,42176.0,151.3655,151.4766,151.3099,151.4118,42176.0
2021-06-07 15:45:00,163.42,163.58,163.35,163.58,27480.0,151.4025,151.5507,151.3377,151.5507,27480.0
2021-06-07 15:50:00,163.62,163.68,163.4,163.63,124584.0,151.5878,151.6434,151.384,151.5971,124584.0
2021-06-07 15:55:00,163.62,163.7,163.44,163.66,168918.0,151.5878,151.6619,151.421,151.6249,168918.0
2021-06-08 09:30:00,162.51,162.79,161.7,162.04,52949.0,150.5594,150.8188,149.809,150.124,52949.0
2021-06-08 09:35:00,161.94,161.96,161.32,161.44,17615.0,150.0313,150.0499,149.4569,149.5681,17615.0
2021-06-08 09:40:00,161.37,161.47,161.05,161.29,18447.0,149.5033,149.5959,149.2068,149.4291,18447.0
2021-06-08 09:45:00,161.3,161.66,161.2,161.53,18391.0,149.4384,149.7719,149.3458,149.6515,18391.0
2021-06-08 09:50:00,161.48,161.51,161.16,161.16,20241.0,149.6052,149.633,149.3087,149.3087,20241.0
2021-06-08 09:55:00,161.2,161.44,161.17,161.4,10998.0,149.3458,149.5681,149.318,149.5311,10998.0
2021-06-08 10:00:00,161.37,161.78,161.37,161.48,27658.0,149.5033,149.8831,149.5033,149.6052,27658.0
2021-06-08 10:05:00,161.41,161.44,161.04,161.12,13395.0,149.5403,149.5681,149.1975,149.2716,13395.0
2021-06-08 10:10:00,161.13,161.62,161.12,161.54,47125.0,149.2809,149.7349,149.2716,149.6608,47125.0
2021-06-08 10:15:00,161.49,161.69,161.39,161.61,50241.0,149.6144,149.7997,149.5218,149.7256,50241.0
2021-06-08 10:20:00,161.6,161.62,161.39,161.52,35665.0,149.7163,149.7349,149.5218,149.6422,35665.0
2021-06-08 10:25:00,161.56,161.87,161.48,161.85,60802.0,149.6793,149.9665,149.6052,149.948,60802.0
2021-06-08 10:30:00,161.87,162.09,161.82,161.82,55682.0,149.9665,150.1703,149.9202,149.9202,55682.0
2021-06-08 10:35:00,161.88,162.03,161.83,161.9,40754.0,149.9758,150.1147,149.9294,149.9943,40754.0
2021-06-08 10:40:00,161.88,161.99,161.72,161.96,19093.0,149.9758,150.0777,149.8275,150.0499,19093.0
2021-06-08 10:45:00,162.0,162.09,161.87,161.93,19870.0,150.0869,150.1703,149.9665,150.0221,19870.0
2021-06-08 10:50:00,161.95,162.29,161.94,162.17,74096.0,150.0406,150.3556,150.0313,150.2444,74096.0
2021-06-08 10:55:00,162.19,162.44,162.09,162.34,51597.0,150.263,150.4946,150.1703,150.4019,51597.0
2021-06-08 11:00:00,162.36,162.54,162.22,162.46,46834.0,150.4205,150.5872,150.2908,150.5131,46834.0
2021-06-08 11:05:00,162.48,162.58,162.27,162.35,31070.0,150.5316,150.6243,150.3371,150.4112,31070.0
2021-06-08 11:10:00,162.29,162.33,161.8,161.81,29964.0,150.3556,150.3927,149.9016,149.9109,29964.0
2021-06-08 11:15:00,161.78,162.09,161.77,161.95,33183.0,149.8831,150.1703,149.8738,150.0406,33183.0
2021-06-08 11:20:00,161.95,162.16,161.94,162.06,24403.0,150.0406,150.2352,150.0313,150.1425,24403.0
2021-06-08 11:25:00,162.08,162.29,162.0,162.23,55398.0,150.161,150.3556,150.0869,150.3,55398.0
2021-06-08 11:30:00,162.21,162.62,162.12,162.54,68003.0,150.2815,150.6613,150.1981,150.5872,68003.0
2021-06-08 11:35:00,162.56,162.6,162.27,162.46,41243.0,150.6058,150.6428,150.3371,150.5131,41243.0
2021-06-08 11:40:00,162.49,163.22,162.41,163.15,128591.0,150.5409,151.2172,150.4668,151.1524,128591.0
2021-06-08 11:45:00,163.2,163.32,163.03,163.16,34505.0,151.1987,151.3099,151.0412,151.1616,34505.0
2021-06-08 11:50:00,163.16,163.46,163.12,163.27,65085.0,151.1616,151.4396,151.1246,151.2635,65085.0
2021-06-08 11:55:00,163.28,163.4,163.17,163.35,94874.0,151.2728,151.384,151.1709,151.3377,94874.0
2021-06-08 12:00:00,163.35,163.48,163.27,163.39,44701.0,151.3377,151.4581,151.2635,151.3747,44701.0
2021-06-08 12:05:00,163.44,163.69,163.35,163.64,50340.0,151.421,151.6527,151.3377,151.6063,50340.0
2021-06-08 12:10:00,163.59,163.76,163.54,163.62,49260.0,151.56,151.7175,151.5137,151.5878,49260.0
2021-06-08 12:15:00,163.65,163.67,163.41,163.41,22438.0,151.6156,151.6341,151.3932,151.3932,22438.0
2021-06-08 12:20:00,163.43,163.45,163.19,163.27,15522.0,151.4118,151.4303,151.1894,151.2635,15522.0
2021-06-08 12:25:00,163.27,163.53,163.22,163.5,20130.0,151.2635,151.5044,151.2172,151.4766,20130.0
2021-06-08 12:30:00,163.47,163.66,163.47,163.61,9602.0,151.4488,151.6249,151.4488,151.5785,9602.0
2021-06-08 12:35:00,163.64,163.7,163.6,163.61,6181.0,151.6063,151.6619,151.5693,151.5785,6181.0
2021-06-08 12:40:00,163.62,163.74,163.61,163.74,5413.0,151.5878,151.699,151.5785,151.699,5413.0
2021-06-08 12:45:00,163.74,163.76,163.62,163.76,10574.0,151.699,151.7175,151.5878,151.7175,10574.0
2021-06-08 12:50:00,163.77,163.84,163.66,163.66,36523.0,151.7268,151.7916,151.6249,151.6249,36523.0
2021-06-08 12:55:00,163.65,163.68,163.42,163.56,18247.0,151.6156,151.6434,151.4025,151.5322,18247.0
2021-06-08 13:00:00,163.55,163.71,163.48,163.55,40600.0,151.5229,151.6712,151.4581,151.5229,40600.0
2021-06-08 13:05:00,163.53,163.63,163.31,163.5,25155.0,151.5044,151.5971,151.3006,151.4766,25155.0
2021-06-08 13:10:00,163.52,163.64,163.5,163.53,19320.0,151.4952,151.6063,151.4766,151.5044,19320.0
2021-06-08 13:15:00,163.51,163.63,163.51,163.52,9404.0,151.4859,151.5971,151.4859,151.4952,9404.0
2021-06-08 13:20:00,163.55,163.6,163.46,163.53,26109.0,151.5229,151.5693,151.4396,151.5044,26109.0
2021-06-08 13:25:00,163.5,163.58,163.45,163.45,7798.0,151.4766,151.5507,151.4303,151.4303,7798.0
2021-06-08 13:30:00,163.4,163.45,163.33,163.39,8705.0,151.384,151.4303,151.3191,151.3747,8705.0
2021-06-08 13:35:00,163.37,163.38,163.17,163.21,33432.0,151.3562,151.3655,151.1709,151.208,33432.0
2021-06-08 13:40:00,163.21,163.37,163.14,163.18,44428.0,151.208,151.3562,151.1431,151.1802,44428.0
2021-06-08 13:45:00,163.18,163.21,163.02,163.08,13809.0,151.1802,151.208,151.0319,151.0875,13809.0
2021-06-08 13:50:00,163.07,163.13,163.01,163.06,9787.0,151.0782,151.1338,151.0227,151.069,9787.0
2021-06-08 13:55:00,163.08,163.13,163.0,163.06,25953.0,151.0875,151.1338,151.0134,151.069,25953.0
2021-06-08 14:00:00,163.06,163.11,162.98,163.01,9732.0,151.069,151.1153,150.9949,151.0227,9732.0
2021-06-08 14:05:00,163.04,163.12,163.03,163.06,5176.0,151.0505,151.1246,151.0412,151.069,5176.0
2021-06-08 14:10:00,163.05,163.05,162.84,162.92,15020.0,151.0597,151.0597,150.8652,150.9393,15020.0
2021-06-08 14:15:00,162.9,163.09,162.88,163.0,12151.0,150.9207,151.0968,150.9022,151.0134,12151.0
2021-06-08 14:20:00,163.0,163.08,162.93,163.05,19280.0,151.0134,151.0875,150.9485,151.0597,19280.0
2021-06-08 14:25:00,163.01,163.18,162.93,163.17,17787.0,151.0227,151.1802,150.9485,151.1709,17787.0
2021-06-08 14:30:00,163.17,163.29,163.15,163.18,12996.0,151.1709,151.2821,151.1524,151.1802,12996.0
2021-06-08 14:35:00,163.14,163.31,163.1,163.31,7586.0,151.1431,151.3006,151.106,151.3006,7586.0
2021-06-08 14:40:00,163.29,163.31,163.2,163.23,5978.0,151.2821,151.3006,151.1987,151.2265,5978.0
2021-06-08 14:45:00,163.25,163.25,163.11,163.25,5840.0,151.245,151.245,151.1153,151.245,5840.0
2021-06-08 14:50:00,163.23,163.31,163.11,163.26,22920.0,151.2265,151.3006,151.1153,151.2543,22920.0
2021-06-08 14:55:00,163.26,163.32,163.07,163.09,27349.0,151.2543,151.3099,151.0782,151.0968,27349.0
2021-06-08 15:00:00,163.05,163.13,163.01,163.06,22598.0,151.0597,151.1338,151.0227,151.069,22598.0
2021-06-08 15:05:00,163.05,163.24,163.04,163.2,22266.0,151.0597,151.2357,151.0505,151.1987,22266.0
2021-06-08 15:10:00,163.2,163.2,163.03,163.03,7886.0,151.1987,151.1987,151.0412,151.0412,7886.0
2021-06-08 15:15:00,163.03,163.05,162.91,162.94,11447.0,151.0412,151.0597,150.93,150.9578,11447.0
2021-06-08 15:20:00,162.95,163.01,162.84,162.86,13768.0,150.9671,151.0227,150.8652,150.8837,13768.0
2021-06-08 15:25:00,162.84,162.92,162.74,162.85,16843.0,150.8652,150.9393,150.7725,150.8744,16843.0
2021-06-08 15:30:00,162.86,162.97,162.77,162.88,16802.0,150.8837,150.9856,150.8003,150.9022,16802.0
2021-06-08 15:35:00,162.88,163.15,162.79,163.13,22856.0,150.9022,151.1524,150.8188,151.1338,22856.0
2021-06-08 15:40:00,163.13,163.13,162.91,163.02,23496.0,151.1338,151.1338,150.93,151.0319,23496.0
2021-06-08 15:45:00,163.0,163.02,162.81,162.97,38617.0,151.0134,151.0319,150.8374,150.9856,38617.0
2021-06-08 15:50:00,162.98,163.1,162.83,163.04,102476.0,150.9949,151.106,150.8559,151.0505,102476.0
2021-06-08 15:55:00,163.05,163.05,162.51,162.67,154935.0,151.0597,151.0597,150.5594,150.7077,154935.0
2021-06-09 09:30:00,162.6,162.62,160.81,161.33,59850.0,150.6428,150.6613,148.9844,149.4662,59850.0
2021-06-09 09:35:00,161.28,161.53,160.78,160.94,33743.0,149.4199,149.6515,148.9566,149.1049,33743.0
2021-06-09 09:40:00,160.94,160.95,160.45,160.6,42681.0,149.1049,149.1141,148.6509,148.7899,42681.0
2021-06-09 09:45:00,160.5,160.64,160.21,160.21,32452.0,148.6972,148.8269,148.4286,148.4286,32452.0
2021-06-09 09:50:00,160.25,160.28,159.65,159.67,36545.0,148.4656,148.4934,147.9097,147.9283,36545.0
2021-06-09 09:55:00,159.66,159.75,159.3,159.56,54508.0,147.919,148.0024,147.5855,147.8264,54508.0
2021-06-09 10:00:00,159.61,160.06,159.42,159.49,60201.0,147.8727,148.2896,147.6967,147.7615,60201.0
2021-06-09 10:05:00,159.46,160.02,159.46,160.02,24907.0,147.7337,148.2525,147.7337,148.2525,24907.0
2021-06-09 10:10:00,160.06,160.1,159.77,159.83,66613.0,148.2896,148.3267,148.0209,148.0765,66613.0
2021-06-09 10:15:00,159.84,160.21,159.82,160.12,107775.0,148.0858,148.4286,148.0672,148.3452,107775.0
2021-06-09 10:20:00,160.08,160.4,160.02,160.36,28346.0,148.3081,148.6046,148.2525,148.5675,28346.0
2021-06-09 10:25:00,160.36,160.66,160.33,160.61,23427.0,148.5675,148.8455,148.5397,148.7992,23427.0
2021-06-09 10:30:00,160.61,160.86,160.5,160.7,22818.0,148.7992,149.0308,148.6972,148.8825,22818.0
2021-06-09 10:35:00,160.7,160.89,160.4,160.43,26436.0,148.8825,149.0586,148.6046,148.6324,26436.0
2021-06-09 10:40:00,160.42,160.42,160.15,160.2,17639.0,148.6231,148.6231,148.373,148.4193,17639.0
2021-06-09 10:45:00,160.25,160.9,160.25,160.86,16961.0,148.4656,149.0678,148.4656,149.0308,16961.0
2021-06-09 10:50:00,160.87,160.93,160.79,160.86,24056.0,149.04,149.0956,148.9659,149.0308,24056.0
2021-06-09 10:55:00,160.81,160.92,160.69,160.81,9832.0,148.9844,149.0864,148.8733,148.9844,9832.0
2021-06-09 11:00:00,160.85,161.08,160.82,161.07,11723.0,149.0215,149.2346,148.9937,149.2253,11723.0
2021-06-09 11:05:00,161.1,161.35,161.02,161.35,9751.0,149.2531,149.4847,149.179,149.4847,9751.0
2021-06-09 11:10:00,161.34,161.51,161.32,161.35,9630.0,149.4755,149.633,149.4569,149.4847,9630.0
2021-06-09 11:15:00,161.38,161.59,161.37,161.55,13983.0,149.5125,149.7071,149.5033,149.67,13983.0
2021-06-09 11:20:00,161.57,161.69,161.57,161.6,11801.0,149.6886,149.7997,149.6886,149.7163,11801.0
2021-06-09 11:25:00,161.58,161.66,161.44,161.46,35884.0,149.6978,149.7719,149.5681,149.5866,35884.0
2021-06-09 11:30:00,161.52,161.6,161.45,161.53,10305.0,149.6422,149.7163,149.5774,149.6515,10305.0
2021-06-09 11:35:00,161.53,161.59,161.41,161.56,9798.0,149.6515,149.7071,149.5403,149.6793,9798.0
2021-06-09 11:40:00,161.56,161.82,161.54,161.76,10627.0,149.6793,149.9202,149.6608,149.8646,10627.0
2021-06-09 11:45:00,161.77,161.89,161.73,161.85,15881.0,149.8738,149.985,149.8368,149.948,15881.0
2021-06-09 11:50:00,161.85,161.88,161.77,161.8,15278.0,149.948,149.9758,149.8738,149.9016,15278.0
2021-06-09 11:55:00,161.78,161.8,161.6,161.7,16341.0,149.8831,149.9016,149.7163,149.809,16341.0
2021-06-09 12:00:00,161.7,161.71,161.54,161.59,22835.0,149.809,149.8183,149.6608,149.7071,22835.0
2021-06-09 12:05:00,161.61,161.61,161.43,161.59,22611.0,149.7256,149.7256,149.5588,149.7071,22611.0
2021-06-09 12:10:00,161.62,161.69,161.45,161.45,18006.0,149.7349,149.7997,149.5774,149.5774,18006.0
2021-06-09 12:15:00,161.44,161.44,161.19,161.28,12820.0,149.5681,149.5681,149.3365,149.4199,12820.0
2021-06-09 12:20:00,161.34,161.46,161.22,161.44,35201.0,149.4755,149.5866,149.3643,149.5681,35201.0
2021-06-09 12:25:00,161.37,161.39,161.23,161.24,35470.0,149.5033,149.5218,149.3736,149.3828,35470.0
2021-06-09 12:30:00,161.28,161.33,161.2,161.28,20196.0,149.4199,149.4662,149.3458,149.4199,20196.0
2021-06-09 12:35:00,161.28,161.29,161.22,161.25,11022.0,149.4199,149.4291,149.3643,149.3921,11022.0
2021-06-09 12:40:00,161.27,161.36,161.15,161.18,10538.0,149.4106,149.494,149.2994,149.3272,10538.0
2021-06-09 12:45:00,161.19,161.24,161.05,161.05,10104.0,149.3365,149.3828,149.2068,149.2068,10104.0
2021-06-09 12:50:00,161.07,161.16,161.03,161.14,20166.0,149.2253,149.3087,149.1883,149.2902,20166.0
2021-06-09 12:55:00,161.13,161.16,161.0,161.01,17067.0,149.2809,149.3087,149.1605,149.1697,17067.0
2021-06-09 13:00:00,161.01,161.03,160.9,160.97,4539.0,149.1697,149.1883,149.0678,149.1327,4539.0
2021-06-09 13:05:00,160.97,161.04,160.92,160.97,8523.0,149.1327,149.1975,149.0864,149.1327,8523.0
2021-06-09 13:10:00,160.97,161.03,160.94,160.97,7379.0,149.1327,149.1883,149.1049,149.1327,7379.0
2021-06-09 13:15:00,160.94,161.07,160.92,161.01,19878.0,149.1049,149.2253,149.0864,149.1697,19878.0
2021-06-09 13:20:00,161.01,161.04,160.95,161.0,10479.0,149.1697,149.1975,149.1141,149.1605,10479.0
2021-06-09 13:25:00,160.98,160.99,160.9,160.9,9588.0,149.1419,149.1512,149.0678,149.0678,9588.0
2021-06-09 13:30:00,160.9,160.93,160.78,160.81,8247.0,149.0678,149.0956,148.9566,148.9844,8247.0
2021-06-09 13:35:00,160.83,160.92,160.77,160.82,7404.0,149.003,149.0864,148.9474,148.9937,7404.0
2021-06-09 13:40:00,160.8,160.81,160.66,160.8,11539.0,148.9752,148.9844,148.8455,148.9752,11539.0
2021-06-09 13:45:00,160.83,160.87,160.71,160.75,7278.0,149.003,149.04,148.8918,148.9289,7278.0
2021-06-09 13:50:00,160.76,160.86,160.76,160.81,7008.0,148.9381,149.0308,148.9381,148.9844,7008.0
2021-06-09 13:55:00,160.78,160.85,160.61,160.63,16397.0,148.9566,149.0215,148.7992,148.8177,16397.0
2021-06-09 14:00:00,160.65,160.76,160.59,160.66,20686.0,148.8362,148.9381,148.7806,148.8455,20686.0
2021-06-09 14:05:00,160.67,160.77,160.67,160.75,18842.0,148.8547,148.9474,148.8547,148.9289,18842.0
2021-06-09 14:10:00,160.73,160.76,160.53,160.55,22566.0,148.9103,148.9381,148.725,148.7436,22566.0
2021-06-09 14:15:00,160.59,160.59,160.47,160.47,13147.0,148.7806,148.7806,148.6694,148.6694,13147.0
2021-06-09 14:20:00,160.46,160.56,160.45,160.56,5770.0,148.6602,148.7528,148.6509,148.7528,5770.0
2021-06-09 14:25:00,160.59,160.75,160.59,160.65,21585.0,148.7806,148.9289,148.7806,148.8362,21585.0
2021-06-09 14:30:00,160.65,160.84,160.61,160.84,13967.0,148.8362,149.0122,148.7992,149.0122,13967.0
2021-06-09 14:35:00,160.82,160.88,160.58,160.58,27715.0,148.9937,149.0493,148.7714,148.7714,27715.0
2021-06-09 14:40:00,160.57,160.57,160.44,160.55,20499.0,148.7621,148.7621,148.6417,148.7436,20499.0
2021-06-09 14:45:00,160.55,160.77,160.55,160.75,15815.0,148.7436,148.9474,148.7436,148.9289,15815.0
2021-06-09 14:50:00,160.75,160.88,160.7,160.88,64658.0,148.9289,149.0493,148.8825,149.0493,64658.0
2021-06-09 14:55:00,160.87,160.99,160.84,160.86,23517.0,149.04,149.1512,149.0122,149.0308,23517.0
2021-06-09 15:00:00,160.84,160.97,160.8,160.88,32500.0,149.0122,149.1327,148.9752,149.0493,32500.0
2021-06-09 15:05:00,160.84,160.89,160.73,160.73,50990.0,149.0122,149.0586,148.9103,148.9103,50990.0
2021-06-09 15:10:00,160.81,160.87,160.67,160.7,48719.0,148.9844,149.04,148.8547,148.8825,48719.0
2021-06-09 15:15:00,160.71,160.82,160.63,160.63,17153.0,148.8918,148.9937,148.8177,148.8177,17153.0
2021-06-09 15:20:00,160.62,160.68,160.46,160.6,41468.0,148.8084,148.864,148.6602,148.7899,41468.0
2021-06-09 15:25:00,160.58,160.65,160.53,160.6,33750.0,148.7714,148.8362,148.725,148.7899,33750.0
2021-06-09 15:30:00,160.58,160.78,160.54,160.76,41663.0,148.7714,148.9566,148.7343,148.9381,41663.0
2021-06-09 15:35:00,160.76,160.8,160.62,160.63,36795.0,148.9381,148.9752,148.8084,148.8177,36795.0
2021-06-09 15:40:00,160.65,160.82,160.65,160.7,34042.0,148.8362,148.9937,148.8362,148.8825,34042.0
2021-06-09 15:45:00,160.71,160.9,160.71,160.86,57803.0,148.8918,149.0678,148.8918,149.0308,57803.0
2021-06-09 15:50:00,160.91,160.94,160.75,160.84,61733.0,149.0771,149.1049,148.9289,149.0122,61733.0
2021-06-09 15:55:00,160.81,160.92,160.57,160.6,104901.0,148.9844,149.0864,148.7621,148.7899,104901.0
2021-06-10 09:30:00,162.99,163.86,162.38,162.4,58681.0,151.0041,151.8102,150.439,150.4575,58681.0
2021-06-10 09:35:00,162.29,162.45,161.75,161.84,33184.0,150.3556,150.5038,149.8553,149.9387,33184.0
2021-06-10 09:40:00,161.79,161.95,161.48,161.7,22081.0,149.8924,150.0406,149.6052,149.809,22081.0
2021-06-10 09:45:00,161.69,161.89,161.17,161.18,20334.0,149.7997,149.985,149.318,149.3272,20334.0
2021-06-10 09:50:00,161.21,161.34,160.89,160.93,27837.0,149.355,149.4755,149.0586,149.0956,27837.0
2021-06-10 09:55:00,160.87,160.95,160.72,160.78,20826.0,149.04,149.1141,148.9011,148.9566,20826.0
2021-06-10 10:00:00,160.87,161.0,160.63,160.98,48822.0,149.04,149.1605,148.8177,149.1419,48822.0
2021-06-10 10:05:00,161.02,161.1,160.5,160.58,17906.0,149.179,149.2531,148.6972,148.7714,17906.0
2021-06-10 10:10:00,160.5,160.8,160.38,160.72,27581.0,148.6972,148.9752,148.5861,148.9011,27581.0
2021-06-10 10:15:00,160.72,160.81,160.37,160.44,35915.0,148.9011,148.9844,148.5768,148.6417,35915.0
2021-06-10 10:20:00,160.45,160.46,160.12,160.16,13244.0,148.6509,148.6602,148.3452,148.3822,13244.0
2021-06-10 10:25:00,160.14,160.38,160.12,160.17,26357.0,148.3637,148.5861,148.3452,148.3915,26357.0
2021-06-10 10:30:00,160.19,160.28,159.86,160.24,23128.0,148.41,148.4934,148.1043,148.4564,23128.0
2021-06-10 10:35:00,160.26,160.27,159.97,159.97,30702.0,148.4749,148.4842,148.2062,148.2062,30702.0
2021-06-10 10:40:00,159.97,160.09,159.88,160.0,18754.0,148.2062,148.3174,148.1228,148.234,18754.0
2021-06-10 10:45:00,159.99,160.17,159.92,159.94,22997.0,148.2247,148.3915,148.1599,148.1784,22997.0
2021-06-10 10:50:00,159.93,160.09,159.63,159.63,38383.0,148.1692,148.3174,147.8912,147.8912,38383.0
2021-06-10 10:55:00,159.61,159.76,159.5,159.68,29016.0,147.8727,148.0117,147.7708,147.9375,29016.0
2021-06-10 11:00:00,159.66,159.91,159.64,159.8,91300.0,147.919,148.1506,147.9005,148.0487,91300.0
2021-06-10 11:05:00,159.81,159.82,159.58,159.7,24904.0,148.058,148.0672,147.8449,147.9561,24904.0
2021-06-10 11:10:00,159.73,159.82,159.35,159.46,22573.0,147.9839,148.0672,147.6318,147.7337,22573.0
2021-06-10 11:15:00,159.53,159.66,159.53,159.61,8553.0,147.7986,147.919,147.7986,147.8727,8553.0
2021-06-10 11:20:00,159.54,159.59,159.35,159.52,40343.0,147.8078,147.8542,147.6318,147.7893,40343.0
2021-06-10 11:25:00,159.52,159.54,159.38,159.49,19757.0,147.7893,147.8078,147.6596,147.7615,19757.0
2021-06-10 11:30:00,159.5,159.5,159.19,159.31,14467.0,147.7708,147.7708,147.4836,147.5947,14467.0
2021-06-10 11:35:00,159.31,159.46,159.28,159.31,25399.0,147.5947,147.7337,147.567,147.5947,25399.0
2021-06-10 11:40:00,159.31,159.37,159.19,159.3,28631.0,147.5947,147.6503,147.4836,147.5855,28631.0
2021-06-10 11:45:00,159.3,159.39,159.24,159.35,10306.0,147.5855,147.6689,147.5299,147.6318,10306.0
2021-06-10 11:50:00,159.35,159.46,159.34,159.43,21590.0,147.6318,147.7337,147.6225,147.7059,21590.0
2021-06-10 11:55:00,159.44,159.54,159.36,159.45,28183.0,147.7152,147.8078,147.6411,147.7245,28183.0
2021-06-10 12:00:00,159.46,159.62,159.46,159.47,35007.0,147.7337,147.882,147.7337,147.743,35007.0
2021-06-10 12:05:00,159.47,159.52,159.28,159.37,7922.0,147.743,147.7893,147.567,147.6503,7922.0
2021-06-10 12:10:00,159.4,159.42,159.14,159.22,14305.0,147.6781,147.6967,147.4373,147.5114,14305.0
2021-06-10 12:15:00,159.28,159.43,159.26,159.37,19115.0,147.567,147.7059,147.5484,147.6503,19115.0
2021-06-10 12:20:00,159.41,159.47,159.29,159.4,18902.0,147.6874,147.743,147.5762,147.6781,18902.0
2021-06-10 12:25:00,159.42,159.55,159.4,159.55,41813.0,147.6967,147.8171,147.6781,147.8171,41813.0
2021-06-10 12:30:00,159.56,159.74,159.55,159.65,62301.0,147.8264,147.9931,147.8171,147.9097,62301.0
2021-06-10 12:35:00,159.68,159.69,159.42,159.55,36916.0,147.9375,147.9468,147.6967,147.8171,36916.0
2021-06-10 12:40:00,159.53,159.55,159.35,159.49,50660.0,147.7986,147.8171,147.6318,147.7615,50660.0
2021-06-10 12:45:00,159.48,159.53,159.29,159.36,24121.0,147.7522,147.7986,147.5762,147.6411,24121.0
2021-06-10 12:50:00,159.36,159.38,159.28,159.31,10998.0,147.6411,147.6596,147.567,147.5947,10998.0
2021-06-10 12:55:00,159.31,159.46,159.25,159.43,25416.0,147.5947,147.7337,147.5392,147.7059,25416.0
2021-06-10 13:00:00,159.42,159.51,159.33,159.46,41614.0,147.6967,147.78,147.6133,147.7337,41614.0
2021-06-10 13:05:00,159.46,159.48,159.37,159.38,40295.0,147.7337,147.7522,147.6503,147.6596,40295.0
2021-06-10 13:10:00,159.39,159.43,159.35,159.38,27822.0,147.6689,147.7059,147.6318,147.6596,27822.0
2021-06-10 13:15:00,159.4,159.47,159.32,159.38,23531.0,147.6781,147.743,147.604,147.6596,23531.0
2021-06-10 13:20:00,159.39,159.48,159.28,159.43,17832.0,147.6689,147.7522,147.567,147.7059,17832.0
2021-06-10 13:25:00,159.42,159.45,159.28,159.28,23736.0,147.6967,147.7245,147.567,147.567,23736.0
2021-06-10 13:30:00,159.3,159.3,159.19,159.25,16335.0,147.5855,147.5855,147.4836,147.5392,16335.0
2021-06-10 13:35:00,159.25,159.56,159.25,159.54,46463.0,147.5392,147.8264,147.5392,147.8078,46463.0
2021-06-10 13:40:00,159.53,159.53,159.32,159.36,26251.0,147.7986,147.7986,147.604,147.6411,26251.0
2021-06-10 13:45:00,159.37,159.45,159.33,159.37,17633.0,147.6503,147.7245,147.6133,147.6503,17633.0
2021-06-10 13:50:00,159.36,159.46,159.29,159.46,47124.0,147.6411,147.7337,147.5762,147.7337,47124.0
2021-06-10 13:55:00,159.46,159.58,159.42,159.49,44818.0,147.7337,147.8449,147.6967,147.7615,44818.0
2021-06-10 14:00:00,159.48,159.48,159.37,159.4,40233.0,147.7522,147.7522,147.6503,147.6781,40233.0
2021-06-10 14:05:00,159.44,159.48,159.37,159.38,31420.0,147.7152,147.7522,147.6503,147.6596,31420.0
2021-06-10 14:10:00,159.38,159.46,159.37,159.37,36980.0,147.6596,147.7337,147.6503,147.6503,36980.0
2021-06-10 14:15:00,159.38,159.45,159.35,159.37,28062.0,147.6596,147.7245,147.6318,147.6503,28062.0
2021-06-10 14:20:00,159.37,159.4,159.23,159.26,31104.0,147.6503,147.6781,147.5206,147.5484,31104.0
2021-06-10 14:25:00,159.28,159.28,159.07,159.16,18337.0,147.567,147.567,147.3724,147.4558,18337.0
2021-06-10 14:30:00,159.17,159.26,159.15,159.2,27281.0,147.465,147.5484,147.4465,147.4928,27281.0
2021-06-10 14:35:00,159.18,159.32,159.14,159.24,48699.0,147.4743,147.604,147.4373,147.5299,48699.0
2021-06-10 14:40:00,159.28,159.35,159.19,159.21,30170.0,147.567,147.6318,147.4836,147.5021,30170.0
2021-06-10 14:45:00,159.19,159.42,159.13,159.36,33707.0,147.4836,147.6967,147.428,147.6411,33707.0
2021-06-10 14:50:00,159.38,159.45,159.37,159.4,36122.0,147.6596,147.7245,147.6503,147.6781,36122.0
2021-06-10 14:55:00,159.4,159.4,159.2,159.22,23678.0,147.6781,147.6781,147.4928,147.5114,23678.0
2021-06-10 15:00:00,159.24,159.28,159.16,159.17,32725.0,147.5299,147.567,147.4558,147.465,32725.0
2021-06-10 15:05:00,159.19,159.19,159.09,159.1,23232.0,147.4836,147.4836,147.3909,147.4002,23232.0
2021-06-10 15:10:00,159.12,159.14,158.96,159.12,31465.0,147.4187,147.4373,147.2705,147.4187,31465.0
2021-06-10 15:15:00,159.13,159.15,159.07,159.12,25745.0,147.428,147.4465,147.3724,147.4187,25745.0
2021-06-10 15:20:00,159.11,159.13,158.94,159.02,21464.0,147.4095,147.428,147.252,147.3261,21464.0
2021-06-10 15:25:00,159.0,159.01,158.89,158.92,16931.0,147.3075,147.3168,147.2056,147.2334,16931.0
2021-06-10 15:30:00,158.91,159.07,158.83,159.04,34435.0,147.2242,147.3724,147.15,147.3446,34435.0
2021-06-10 15:35:00,159.03,159.19,158.94,159.07,38472.0,147.3353,147.4836,147.252,147.3724,38472.0
2021-06-10 15:40:00,159.06,159.06,158.89,158.91,38178.0,147.3631,147.3631,147.2056,147.2242,38178.0
2021-06-10 15:45:00,158.9,158.91,158.75,158.78,34931.0,147.2149,147.2242,147.0759,147.1037,34931.0
2021-06-10 15:50:00,158.8,158.92,158.71,158.72,174674.0,147.1223,147.2334,147.0389,147.0481,174674.0
2021-06-10 15:55:00,158.73,158.83,158.6,158.74,153047.0,147.0574,147.15,146.937,147.0667,153047.0
2021-06-11 09:30:00,159.2,160.09,159.12,159.96,36726.0,147.4928,148.3174,147.4187,148.1969,36726.0
2021-06-11 09:35:00,159.98,160.5,159.91,160.28,24243.0,148.2155,148.6972,148.1506,148.4934,24243.0
2021-06-11 09:40:00,160.41,160.48,159.94,160.17,12049.0,148.6139,148.6787,148.1784,148.3915,12049.0
2021-06-11 09:45:00,160.18,160.19,159.68,159.68,11165.0,148.4008,148.41,147.9375,147.9375,11165.0
2021-06-11 09:50:00,159.58,160.07,159.48,159.89,10697.0,147.8449,148.2989,147.7522,148.1321,10697.0
2021-06-11 09:55:00,159.86,160.22,159.84,159.91,7587.0,148.1043,148.4378,148.0858,148.1506,7587.0
2021-06-11 10:00:00,160.0,160.28,159.83,160.19,15923.0,148.234,148.4934,148.0765,148.41,15923.0
2021-06-11 10:05:00,160.2,160.28,159.41,159.44,35836.0,148.4193,148.4934,147.6874,147.7152,35836.0
2021-06-11 10:10:00,159.41,159.51,159.28,159.44,12411.0,147.6874,147.78,147.567,147.7152,12411.0
2021-06-11 10:15:00,159.42,159.56,159.32,159.46,16202.0,147.6967,147.8264,147.604,147.7337,16202.0
2021-06-11 10:20:00,159.35,159.56,159.2,159.47,16844.0,147.6318,147.8264,147.4928,147.743,16844.0
2021-06-11 10:25:00,159.45,159.53,159.33,159.44,20374.0,147.7245,147.7986,147.6133,147.7152,20374.0
2021-06-11 10:30:00,159.4,159.51,159.24,159.44,26725.0,147.6781,147.78,147.5299,147.7152,26725.0
2021-06-11 10:35:00,159.45,159.81,159.45,159.6,25254.0,147.7245,148.058,147.7245,147.8634,25254.0
2021-06-11 10:40:00,159.65,159.79,159.64,159.66,13985.0,147.9097,148.0395,147.9005,147.919,13985.0
2021-06-11 10:45:00,159.68,159.87,159.47,159.67,64488.0,147.9375,148.1136,147.743,147.9283,64488.0
2021-06-11 10:50:00,159.7,159.73,159.52,159.6,18140.0,147.9561,147.9839,147.7893,147.8634,18140.0
2021-06-11 10:55:00,159.62,159.74,159.56,159.63,21732.0,147.882,147.9931,147.8264,147.8912,21732.0
2021-06-11 11:00:00,159.6,159.72,159.53,159.62,25935.0,147.8634,147.9746,147.7986,147.882,25935.0
2021-06-11 11:05:00,159.61,159.84,159.52,159.8,33352.0,147.8727,148.0858,147.7893,148.0487,33352.0
2021-06-11 11:10:00,159.8,159.9,159.54,159.54,28987.0,148.0487,148.1414,147.8078,147.8078,28987.0
2021-06-11 11:15:00,159.58,159.6,159.21,159.26,8522.0,147.8449,147.8634,147.5021,147.5484,8522.0
2021-06-11 11:20:00,159.24,159.24,159.1,159.12,18231.0,147.5299,147.5299,147.4002,147.4187,18231.0
2021-06-11 11:25:00,159.14,159.38,159.12,159.22,21800.0,147.4373,147.6596,147.4187,147.5114,21800.0
2021-06-11 11:30:00,159.21,159.49,159.2,159.4,25053.0,147.5021,147.7615,147.4928,147.6781,25053.0
2021-06-11 11:35:00,159.4,159.7,159.34,159.66,23479.0,147.6781,147.9561,147.6225,147.919,23479.0
2021-06-11 11:40:00,159.64,159.74,159.52,159.63,28473.0,147.9005,147.9931,147.7893,147.8912,28473.0
2021-06-11 11:45:00,159.64,159.74,159.54,159.54,17452.0,147.9005,147.9931,147.8078,147.8078,17452.0
2021-06-11 11:50:00,159.6,159.72,159.57,159.67,20304.0,147.8634,147.9746,147.8356,147.9283,20304.0
2021-06-11 11:55:00,159.71,159.81,159.56,159.78,36414.0,147.9653,148.058,147.8264,148.0302,36414.0
2021-06-11 12:00:00,159.78,160.18,159.77,160.1,19062.0,148.0302,148.4008,148.0209,148.3267,19062.0
2021-06-11 12:05:00,160.12,160.3,159.97,159.97,15437.0,148.3452,148.5119,148.2062,148.2062,15437.0
2021-06-11 12:10:00,159.95,160.05,159.75,159.87,11698.0,148.1877,148.2803,148.0024,148.1136,11698.0
2021-06-11 12:15:00,159.9,159.95,159.77,159.85,6491.0,148.1414,148.1877,148.0209,148.095,6491.0
2021-06-11 12:20:00,159.84,159.94,159.76,159.88,7903.0,148.0858,148.1784,148.0117,148.1228,7903.0
2021-06-11 12:25:00,159.92,159.98,159.88,159.91,5387.0,148.1599,148.2155,148.1228,148.1506,5387.0
2021-06-11 12:30:00,159.9,160.0,159.87,160.0,8498.0,148.1414,148.234,148.1136,148.234,8498.0
2021-06-11 12:35:00,159.99,160.05,159.9,159.96,7422.0,148.2247,148.2803,148.1414,148.1969,7422.0
2021-06-11 12:40:00,160.01,160.15,159.98,160.05,9114.0,148.2433,148.373,148.2155,148.2803,9114.0
2021-06-11 12:45:00,160.11,160.2,159.95,160.05,18552.0,148.3359,148.4193,148.1877,148.2803,18552.0
2021-06-11 12:50:00,160.07,160.1,159.9,159.98,37111.0,148.2989,148.3267,148.1414,148.2155,37111.0
2021-06-11 12:55:00,159.97,160.03,159.9,159.99,43743.0,148.2062,148.2618,148.1414,148.2247,43743.0
2021-06-11 13:00:00,159.98,160.19,159.95,160.16,57753.0,148.2155,148.41,148.1877,148.3822,57753.0
2021-06-11 13:05:00,160.16,160.21,160.04,160.15,71439.0,148.3822,148.4286,148.2711,148.373,71439.0
2021-06-11 13:10:00,160.14,160.23,160.0,160.11,47257.0,148.3637,148.4471,148.234,148.3359,47257.0
2021-06-11 13:15:00,160.09,160.38,160.05,160.36,57190.0,148.3174,148.5861,148.2803,148.5675,57190.0
2021-06-11 13:20:00,160.44,160.52,160.33,160.42,9401.0,148.6417,148.7158,148.5397,148.6231,9401.0
2021-06-11 13:25:00,160.43,160.47,160.12,160.17,16713.0,148.6324,148.6694,148.3452,148.3915,16713.0
2021-06-11 13:30:00,160.2,160.24,160.04,160.09,55054.0,148.4193,148.4564,148.2711,148.3174,55054.0
2021-06-11 13:35:00,160.09,160.21,160.05,160.14,107909.0,148.3174,148.4286,148.2803,148.3637,107909.0
2021-06-11 13:40:00,160.17,160.23,160.06,160.1,31033.0,148.3915,148.4471,148.2896,148.3267,31033.0
2021-06-11 13:45:00,160.1,160.25,160.09,160.16,42565.0,148.3267,148.4656,148.3174,148.3822,42565.0
2021-06-11 13:50:00,160.15,160.16,160.05,160.11,25764.0,148.373,148.3822,148.2803,148.3359,25764.0
2021-06-11 13:55:00,160.1,160.15,160.05,160.05,25219.0,148.3267,148.373,148.2803,148.2803,25219.0
2021-06-11 14:00:00,160.04,160.11,159.82,159.91,47697.0,148.2711,148.3359,148.0672,148.1506,47697.0
2021-06-11 14:05:00,159.92,159.98,159.81,159.98,17313.0,148.1599,148.2155,148.058,148.2155,17313.0
2021-06-11 14:10:00,159.97,160.03,159.91,159.97,13734.0,148.2062,148.2618,148.1506,148.2062,13734.0
2021-06-11 14:15:00,159.93,159.94,159.84,159.88,7947.0,148.1692,148.1784,148.0858,148.1228,7947.0
2021-06-11 14:20:00,159.9,160.1,159.9,159.96,47254.0,148.1414,148.3267,148.1414,148.1969,47254.0
2021-06-11 14:25:00,159.94,159.97,159.81,159.89,39798.0,148.1784,148.2062,148.058,148.1321,39798.0
2021-06-11 14:30:00,159.88,160.03,159.82,160.02,38921.0,148.1228,148.2618,148.0672,148.2525,38921.0
2021-06-11 14:35:00,160.02,160.04,159.94,160.02,12428.0,148.2525,148.2711,148.1784,148.2525,12428.0
2021-06-11 14:40:00,160.0,160.0,159.79,159.83,38853.0,148.234,148.234,148.0395,148.0765,38853.0
2021-06-11 14:45:00,159.81,159.98,159.8,159.96,12590.0,148.058,148.2155,148.0487,148.1969,12590.0
2021-06-11 14:50:00,159.96,159.96,159.87,159.93,8904.0,148.1969,148.1969,148.1136,148.1692,8904.0
2021-06-11 14:55:00,159.94,160.05,159.88,160.03,13904.0,148.1784,148.2803,148.1228,148.2618,13904.0
2021-06-11 15:00:00,160.01,160.08,159.87,160.04,48648.0,148.2433,148.3081,148.1136,148.2711,48648.0
2021-06-11 15:05:00,160.03,160.28,159.97,160.22,33416.0,148.2618,148.4934,148.2062,148.4378,33416.0
2021-06-11 15:10:00,160.21,160.3,160.11,160.11,19738.0,148.4286,148.5119,148.3359,148.3359,19738.0
2021-06-11 15:15:00,160.12,160.25,160.06,160.14,22423.0,148.3452,148.4656,148.2896,148.3637,22423.0
2021-06-11 15:20:00,160.13,160.27,160.09,160.26,21858.0,148.3544,148.4842,148.3174,148.4749,21858.0
2021-06-11 15:25:00,160.27,160.43,160.27,160.42,18858.0,148.4842,148.6324,148.4842,148.6231,18858.0
2021-06-11 15:30:00,160.44,160.45,160.28,160.3,24042.0,148.6417,148.6509,148.4934,148.5119,24042.0
2021-06-11 15:35:00,160.29,160.37,160.23,160.24,24509.0,148.5027,148.5768,148.4471,148.4564,24509.0
2021-06-11 15:40:00,160.23,160.31,160.05,160.19,88536.0,148.4471,148.5212,148.2803,148.41,88536.0
2021-06-11 15:45:00,160.19,160.23,160.02,160.19,65972.0,148.41,148.4471,148.2525,148.41,65972.0
2021-06-11 15:50:00,160.2,160.46,160.14,160.26,78214.0,148.4193,148.6602,148.3637,148.4749,78214.0
2021-06-11 15:55:00,160.25,160.69,160.24,160.69,178413.0,148.4656,148.8733,148.4564,148.8733,178413.0
2021-06-14 09:30:00,160.4,160.8,160.02,160.2,38909.0,148.6046,148.9752,148.2525,148.4193,38909.0
2021-06-14 09:35:00,160.13,160.27,159.54,159.61,21818.0,148.3544,148.4842,147.8078,147.8727,21818.0
2021-06-14 09:40:00,159.61,159.95,159.51,159.93,24731.0,147.8727,148.1877,147.78,148.1692,24731.0
2021-06-14 09:45:00,159.92,160.33,159.85,160.08,24386.0,148.1599,148.5397,148.095,148.3081,24386.0
2021-06-14 09:50:00,160.02,160.11,159.68,159.97,20614.0,148.2525,148.3359,147.9375,148.2062,20614.0
2021-06-14 09:55:00,159.95,160.05,159.48,159.64,14094.0,148.1877,148.2803,147.7522,147.9005,14094.0
2021-06-14 10:00:00,159.67,159.94,159.49,159.92,16428.0,147.9283,148.1784,147.7615,148.1599,16428.0
2021-06-14 10:05:00,159.85,159.95,159.69,159.74,14578.0,148.095,148.1877,147.9468,147.9931,14578.0
2021-06-14 10:10:00,159.74,159.93,159.5,159.72,14429.0,147.9931,148.1692,147.7708,147.9746,14429.0
2021-06-14 10:15:00,159.7,160.1,159.69,160.07,14816.0,147.9561,148.3267,147.9468,148.2989,14816.0
2021-06-14 10:20:00,160.06,160.12,159.87,160.06,9976.0,148.2896,148.3452,148.1136,148.2896,9976.0
2021-06-14 10:25:00,160.01,160.06,159.73,159.9,14855.0,148.2433,148.2896,147.9839,148.1414,14855.0
2021-06-14 10:30:00,159.88,159.88,159.65,159.69,7178.0,148.1228,148.1228,147.9097,147.9468,7178.0
2021-06-14 10:35:00,159.67,159.72,159.42,159.66,10237.0,147.9283,147.9746,147.6967,147.919,10237.0
2021-06-14 10:40:00,159.65,159.67,159.46,159.55,12747.0,147.9097,147.9283,147.7337,147.8171,12747.0
2021-06-14 10:45:00,159.52,159.61,159.36,159.6,10560.0,147.7893,147.8727,147.6411,147.8634,10560.0
2021-06-14 10:50:00,159.59,159.67,159.53,159.54,17610.0,147.8542,147.9283,147.7986,147.8078,17610.0
2021-06-14 10:55:00,159.51,159.76,159.47,159.65,40966.0,147.78,148.0117,147.743,147.9097,40966.0
2021-06-14 11:00:00,159.58,159.75,159.47,159.47,13306.0,147.8449,148.0024,147.743,147.743,13306.0
2021-06-14 11:05:00,159.45,159.46,158.91,159.06,88375.0,147.7245,147.7337,147.2242,147.3631,88375.0
2021-06-14 11:10:00,159.06,159.11,158.84,158.85,31679.0,147.3631,147.4095,147.1593,147.1686,31679.0
2021-06-14 11:15:00,158.8,158.86,158.34,158.34,47315.0,147.1223,147.1778,146.6961,146.6961,47315.0
2021-06-14 11:20:00,158.37,158.74,158.35,158.69,32077.0,146.7239,147.0667,146.7053,147.0203,32077.0
2021-06-14 11:25:00,158.66,158.74,158.28,158.64,45835.0,146.9925,147.0667,146.6405,146.974,45835.0
2021-06-14 11:30:00,158.67,158.71,158.19,158.38,30799.0,147.0018,147.0389,146.5571,146.7331,30799.0
2021-06-14 11:35:00,158.37,158.57,158.33,158.5,14254.0,146.7239,146.9092,146.6868,146.8443,14254.0
2021-06-14 11:40:00,158.5,158.66,158.27,158.48,111315.0,146.8443,146.9925,146.6312,146.8258,111315.0
2021-06-14 11:45:00,158.55,158.73,158.54,158.65,15296.0,146.8906,147.0574,146.8814,146.9833,15296.0
2021-06-14 11:50:00,158.61,158.67,158.57,158.58,21097.0,146.9462,147.0018,146.9092,146.9184,21097.0
2021-06-14 11:55:00,158.58,158.66,158.55,158.64,20522.0,146.9184,146.9925,146.8906,146.974,20522.0
2021-06-14 12:00:00,158.6,158.76,158.57,158.62,16384.0,146.937,147.0852,146.9092,146.9555,16384.0
2021-06-14 12:05:00,158.62,158.62,158.51,158.51,27592.0,146.9555,146.9555,146.8536,146.8536,27592.0
2021-06-14 12:10:00,158.52,158.52,158.21,158.32,22329.0,146.8628,146.8628,146.5756,146.6776,22329.0
2021-06-14 12:15:00,158.26,158.44,158.18,158.33,29454.0,146.622,146.7887,146.5478,146.6868,29454.0
2021-06-14 12:20:00,158.34,158.38,158.2,158.23,22629.0,146.6961,146.7331,146.5664,146.5942,22629.0
2021-06-14 12:25:00,158.25,158.4,158.21,158.39,14929.0,146.6127,146.7517,146.5756,146.7424,14929.0
2021-06-14 12:30:00,158.38,158.38,158.27,158.34,19854.0,146.7331,146.7331,146.6312,146.6961,19854.0
2021-06-14 12:35:00,158.33,158.35,158.3,158.33,17341.0,146.6868,146.7053,146.659,146.6868,17341.0
2021-06-14 12:40:00,158.33,158.33,158.2,158.26,25426.0,146.6868,146.6868,146.5664,146.622,25426.0
2021-06-14 12:45:00,158.26,158.4,158.26,158.31,13623.0,146.622,146.7517,146.622,146.6683,13623.0
2021-06-14 12:50:00,158.32,158.39,158.26,158.34,19709.0,146.6776,146.7424,146.622,146.6961,19709.0
2021-06-14 12:55:00,158.34,158.48,158.32,158.41,12251.0,146.6961,146.8258,146.6776,146.7609,12251.0
2021-06-14 13:00:00,158.38,158.4,158.25,158.39,9681.0,146.7331,146.7517,146.6127,146.7424,9681.0
2021-06-14 13:05:00,158.4,158.48,158.38,158.45,16245.0,146.7517,146.8258,146.7331,146.798,16245.0
2021-06-14 13:10:00,158.49,158.59,158.45,158.59,7228.0,146.835,146.9277,146.798,146.9277,7228.0
2021-06-14 13:15:00,158.58,158.7,158.56,158.69,6910.0,146.9184,147.0296,146.8999,147.0203,6910.0
2021-06-14 13:20:00,158.69,158.79,158.64,158.75,9550.0,147.0203,147.113,146.974,147.0759,9550.0
2021-06-14 13:25:00,158.74,158.76,158.63,158.75,10694.0,147.0667,147.0852,146.9648,147.0759,10694.0
2021-06-14 13:30:00,158.76,158.79,158.53,158.55,10202.0,147.0852,147.113,146.8721,146.8906,10202.0
2021-06-14 13:35:00,158.51,158.51,158.45,158.48,15682.0,146.8536,146.8536,146.798,146.8258,15682.0
2021-06-14 13:40:00,158.5,158.54,158.45,158.54,20580.0,146.8443,146.8814,146.798,146.8814,20580.0
2021-06-14 13:45:00,158.53,158.53,158.43,158.46,38004.0,146.8721,146.8721,146.7795,146.8073,38004.0
2021-06-14 13:50:00,158.46,158.57,158.38,158.39,53097.0,146.8073,146.9092,146.7331,146.7424,53097.0
2021-06-14 13:55:00,158.33,158.33,157.79,157.87,24234.0,146.6868,146.6868,146.1865,146.2606,24234.0
2021-06-14 14:00:00,157.87,157.9,157.72,157.88,13747.0,146.2606,146.2884,146.1217,146.2699,13747.0
2021-06-14 14:05:00,157.87,158.01,157.76,157.77,17891.0,146.2606,146.3903,146.1587,146.168,17891.0
2021-06-14 14:10:00,157.76,157.89,157.54,157.62,21186.0,146.1587,146.2792,145.9549,146.029,21186.0
2021-06-14 14:15:00,157.62,157.63,157.46,157.48,22342.0,146.029,146.0383,145.8808,145.8993,22342.0
2021-06-14 14:20:00,157.49,157.49,157.33,157.42,24361.0,145.9086,145.9086,145.7604,145.8437,24361.0
2021-06-14 14:25:00,157.42,157.47,157.17,157.46,60104.0,145.8437,145.8901,145.6121,145.8808,60104.0
2021-06-14 14:30:00,157.45,157.54,157.39,157.51,30512.0,145.8715,145.9549,145.8159,145.9271,30512.0
2021-06-14 14:35:00,157.5,157.58,157.38,157.56,16614.0,145.9179,145.992,145.8067,145.9734,16614.0
2021-06-14 14:40:00,157.56,157.65,157.44,157.65,12364.0,145.9734,146.0568,145.8623,146.0568,12364.0
2021-06-14 14:45:00,157.64,157.92,157.6,157.9,12558.0,146.0476,146.307,146.0105,146.2884,12558.0
2021-06-14 14:50:00,157.9,157.94,157.71,157.75,18998.0,146.2884,146.3255,146.1124,146.1495,18998.0
2021-06-14 14:55:00,157.75,157.95,157.72,157.95,29737.0,146.1495,146.3348,146.1217,146.3348,29737.0
2021-06-14 15:00:00,157.96,158.05,157.92,158.02,30359.0,146.344,146.4274,146.307,146.3996,30359.0
2021-06-14 15:05:00,158.03,158.05,157.91,158.0,57131.0,146.4089,146.4274,146.2977,146.3811,57131.0
2021-06-14 15:10:00,158.01,158.03,157.92,157.93,20586.0,146.3903,146.4089,146.307,146.3162,20586.0
2021-06-14 15:15:00,157.88,157.92,157.72,157.91,38248.0,146.2699,146.307,146.1217,146.2977,38248.0
2021-06-14 15:20:00,157.9,158.03,157.84,158.0,24175.0,146.2884,146.4089,146.2328,146.3811,24175.0
2021-06-14 15:25:00,157.99,158.0,157.77,157.9,51448.0,146.3718,146.3811,146.168,146.2884,51448.0
2021-06-14 15:30:00,157.89,158.47,157.88,158.16,72830.0,146.2792,146.8165,146.2699,146.5293,72830.0
2021-06-14 15:35:00,158.17,158.41,158.16,158.39,28418.0,146.5386,146.7609,146.5293,146.7424,28418.0
2021-06-14 15:40:00,158.42,158.52,158.26,158.5,56108.0,146.7702,146.8628,146.622,146.8443,56108.0
2021-06-14 15:45:00,158.49,158.6,158.43,158.54,80222.0,146.835,146.937,146.7795,146.8814,80222.0
2021-06-14 15:50:00,158.55,158.69,158.33,158.49,107535.0,146.8906,147.0203,146.6868,146.835,107535.0
2021-06-14 15:55:00,158.49,158.72,158.47,158.65,201510.0,146.835,147.0481,146.8165,146.9833,201510.0
2021-06-15 09:30:00,159.38,160.99,158.72,160.83,111022.0,147.6596,149.1512,147.0481,149.003,111022.0
2021-06-15 09:35:00,160.8,161.58,160.63,161.1,52127.0,148.9752,149.6978,148.8177,149.2531,52127.0
2021-06-15 09:40:00,161.09,161.26,160.17,160.24,27871.0,149.2439,149.4014,148.3915,148.4564,27871.0
2021-06-15 09:45:00,160.25,160.56,160.19,160.28,29413.0,148.4656,148.7528,148.41,148.4934,29413.0
2021-06-15 09:50:00,160.2,160.48,160.13,160.46,16543.0,148.4193,148.6787,148.3544,148.6602,16543.0
2021-06-15 09:55:00,160.42,160.82,160.4,160.72,24954.0,148.6231,148.9937,148.6046,148.9011,24954.0
2021-06-15 10:00:00,160.74,161.25,160.74,161.23,26663.0,148.9196,149.3921,148.9196,149.3736,26663.0
2021-06-15 10:05:00,161.2,161.22,161.0,161.04,20488.0,149.3458,149.3643,149.1605,149.1975,20488.0
2021-06-15 10:10:00,161.06,161.08,160.76,160.9,15459.0,149.2161,149.2346,148.9381,149.0678,15459.0
2021-06-15 10:15:00,160.87,161.18,160.87,161.03,15090.0,149.04,149.3272,149.04,149.1883,15090.0
2021-06-15 10:20:00,161.06,161.43,161.01,161.41,12600.0,149.2161,149.5588,149.1697,149.5403,12600.0
2021-06-15 10:25:00,161.38,161.38,160.99,161.2,24828.0,149.5125,149.5125,149.1512,149.3458,24828.0
2021-06-15 10:30:00,161.21,161.3,160.91,161.03,29538.0,149.355,149.4384,149.0771,149.1883,29538.0
2021-06-15 10:35:00,161.06,161.48,160.99,161.47,23063.0,149.2161,149.6052,149.1512,149.5959,23063.0
2021-06-15 10:40:00,161.48,161.48,161.15,161.2,37064.0,149.6052,149.6052,149.2994,149.3458,37064.0
2021-06-15 10:45:00,161.21,161.21,160.84,160.92,12927.0,149.355,149.355,149.0122,149.0864,12927.0
2021-06-15 10:50:00,160.98,161.13,160.92,161.02,11190.0,149.1419,149.2809,149.0864,149.179,11190.0
2021-06-15 10:55:00,161.01,161.14,160.84,161.1,17364.0,149.1697,149.2902,149.0122,149.2531,17364.0
2021-06-15 11:00:00,161.07,161.08,160.82,161.0,24550.0,149.2253,149.2346,148.9937,149.1605,24550.0
2021-06-15 11:05:00,161.02,161.45,161.02,161.33,36228.0,149.179,149.5774,149.179,149.4662,36228.0
2021-06-15 11:10:00,161.29,161.81,161.14,161.72,16805.0,149.4291,149.9109,149.2902,149.8275,16805.0
2021-06-15 11:15:00,161.7,161.85,161.55,161.83,17711.0,149.809,149.948,149.67,149.9294,17711.0
2021-06-15 11:20:00,161.84,161.84,161.69,161.7,9318.0,149.9387,149.9387,149.7997,149.809,9318.0
2021-06-15 11:25:00,161.7,161.77,161.63,161.66,14121.0,149.809,149.8738,149.7441,149.7719,14121.0
2021-06-15 11:30:00,161.67,161.67,161.33,161.33,15120.0,149.7812,149.7812,149.4662,149.4662,15120.0
2021-06-15 11:35:00,161.33,161.4,161.16,161.16,10787.0,149.4662,149.5311,149.3087,149.3087,10787.0
2021-06-15 11:40:00,161.16,161.16,161.01,161.11,23390.0,149.3087,149.3087,149.1697,149.2624,23390.0
2021-06-15 11:45:00,161.1,161.11,160.98,161.0,9677.0,149.2531,149.2624,149.1419,149.1605,9677.0
2021-06-15 11:50:00,160.99,160.99,160.72,160.8,15852.0,149.1512,149.1512,148.9011,148.9752,15852.0
2021-06-15 11:55:00,160.78,160.91,160.66,160.73,13644.0,148.9566,149.0771,148.8455,148.9103,13644.0
2021-06-15 12:00:00,160.7,160.86,160.68,160.76,9721.0,148.8825,149.0308,148.864,148.9381,9721.0
2021-06-15 12:05:00,160.79,160.82,160.7,160.76,8437.0,148.9659,148.9937,148.8825,148.9381,8437.0
2021-06-15 12:10:00,160.77,161.18,160.77,160.95,110715.0,148.9474,149.3272,148.9474,149.1141,110715.0
2021-06-15 12:15:00,160.96,161.02,160.79,160.96,33182.0,149.1234,149.179,148.9659,149.1234,33182.0
2021-06-15 12:20:00,160.96,161.04,160.89,161.03,13452.0,149.1234,149.1975,149.0586,149.1883,13452.0
2021-06-15 12:25:00,161.01,161.14,160.97,161.09,8036.0,149.1697,149.2902,149.1327,149.2439,8036.0
2021-06-15 12:30:00,161.1,161.22,161.03,161.13,21591.0,149.2531,149.3643,149.1883,149.2809,21591.0
2021-06-15 12:35:00,161.11,161.14,161.02,161.07,5559.0,149.2624,149.2902,149.179,149.2253,5559.0
2021-06-15 12:40:00,161.05,161.13,161.0,161.09,11055.0,149.2068,149.2809,149.1605,149.2439,11055.0
2021-06-15 12:45:00,161.12,161.4,161.09,161.36,10251.0,149.2716,149.5311,149.2439,149.494,10251.0
2021-06-15 12:50:00,161.37,161.47,161.28,161.44,8777.0,149.5033,149.5959,149.4199,149.5681,8777.0
2021-06-15 12:55:00,161.48,161.69,161.48,161.62,15228.0,149.6052,149.7997,149.6052,149.7349,15228.0
2021-06-15 13:00:00,161.64,161.65,161.45,161.45,28033.0,149.7534,149.7627,149.5774,149.5774,28033.0
2021-06-15 13:05:00,161.42,161.73,161.41,161.57,25574.0,149.5496,149.8368,149.5403,149.6886,25574.0
2021-06-15 13:10:00,161.58,161.59,161.39,161.52,71867.0,149.6978,149.7071,149.5218,149.6422,71867.0
2021-06-15 13:15:00,161.52,161.69,161.48,161.64,19583.0,149.6422,149.7997,149.6052,149.7534,19583.0
2021-06-15 13:20:00,161.63,161.81,161.61,161.67,10048.0,149.7441,149.9109,149.7256,149.7812,10048.0
2021-06-15 13:25:00,161.67,161.69,161.58,161.63,7428.0,149.7812,149.7997,149.6978,149.7441,7428.0
2021-06-15 13:30:00,161.64,161.82,161.63,161.78,8253.0,149.7534,149.9202,149.7441,149.8831,8253.0
2021-06-15 13:35:00,161.78,161.78,161.56,161.58,11588.0,149.8831,149.8831,149.6793,149.6978,11588.0
2021-06-15 13:40:00,161.6,161.68,161.57,161.63,6899.0,149.7163,149.7905,149.6886,149.7441,6899.0
2021-06-15 13:45:00,161.62,161.75,161.58,161.75,5488.0,149.7349,149.8553,149.6978,149.8553,5488.0
2021-06-15 13:50:00,161.76,162.04,161.76,161.96,32842.0,149.8646,150.124,149.8646,150.0499,32842.0
2021-06-15 13:55:00,161.97,162.13,161.95,162.01,14957.0,150.0591,150.2074,150.0406,150.0962,14957.0
2021-06-15 14:00:00,162.03,162.14,162.01,162.1,9140.0,150.1147,150.2166,150.0962,150.1796,9140.0
2021-06-15 14:05:00,162.05,162.2,162.05,162.18,8429.0,150.1333,150.2722,150.1333,150.2537,8429.0
2021-06-15 14:10:00,162.19,162.19,162.04,162.16,14940.0,150.263,150.263,150.124,150.2352,14940.0
2021-06-15 14:15:00,162.19,162.45,162.18,162.36,17099.0,150.263,150.5038,150.2537,150.4205,17099.0
2021-06-15 14:20:00,162.37,162.39,162.26,162.28,7858.0,150.4297,150.4483,150.3278,150.3463,7858.0
2021-06-15 14:25:00,162.3,162.3,162.2,162.2,7830.0,150.3649,150.3649,150.2722,150.2722,7830.0
2021-06-15 14:30:00,162.23,162.26,162.17,162.23,9329.0,150.3,150.3278,150.2444,150.3,9329.0
2021-06-15 14:35:00,162.24,162.36,162.2,162.23,11565.0,150.3093,150.4205,150.2722,150.3,11565.0
2021-06-15 14:40:00,162.26,162.29,162.2,162.25,7360.0,150.3278,150.3556,150.2722,150.3185,7360.0
2021-06-15 14:45:00,162.27,162.42,162.23,162.39,6270.0,150.3371,150.476,150.3,150.4483,6270.0
2021-06-15 14:50:00,162.37,162.45,162.33,162.45,8997.0,150.4297,150.5038,150.3927,150.5038,8997.0
2021-06-15 14:55:00,162.45,162.7,162.45,162.61,23185.0,150.5038,150.7355,150.5038,150.6521,23185.0
2021-06-15 15:00:00,162.62,162.62,162.42,162.43,10353.0,150.6613,150.6613,150.476,150.4853,10353.0
2021-06-15 15:05:00,162.41,162.51,162.37,162.41,10500.0,150.4668,150.5594,150.4297,150.4668,10500.0
2021-06-15 15:10:00,162.43,162.51,162.2,162.25,13676.0,150.4853,150.5594,150.2722,150.3185,13676.0
2021-06-15 15:15:00,162.26,162.43,162.22,162.37,14926.0,150.3278,150.4853,150.2908,150.4297,14926.0
2021-06-15 15:20:00,162.44,162.49,162.27,162.33,13242.0,150.4946,150.5409,150.3371,150.3927,13242.0
2021-06-15 15:25:00,162.34,162.39,162.18,162.28,11734.0,150.4019,150.4483,150.2537,150.3463,11734.0
2021-06-15 15:30:00,162.27,162.27,162.15,162.23,21895.0,150.3371,150.3371,150.2259,150.3,21895.0
2021-06-15 15:35:00,162.22,162.22,161.94,162.15,23766.0,150.2908,150.2908,150.0313,150.2259,23766.0
2021-06-15 15:40:00,162.16,162.24,162.04,162.17,26479.0,150.2352,150.3093,150.124,150.2444,26479.0
2021-06-15 15:45:00,162.16,162.33,162.13,162.26,37185.0,150.2352,150.3927,150.2074,150.3278,37185.0
2021-06-15 15:50:00,162.24,162.28,161.98,162.21,67123.0,150.3093,150.3463,150.0684,150.2815,67123.0
2021-06-15 15:55:00,162.19,162.2,161.87,162.12,150502.0,150.263,150.2722,149.9665,150.1981,150502.0
2021-06-16 09:30:00,161.44,161.82,160.92,161.71,65522.0,149.5681,149.9202,149.0864,149.8183,65522.0
2021-06-16 09:35:00,161.8,162.23,161.47,161.53,43575.0,149.9016,150.3,149.5959,149.6515,43575.0
2021-06-16 09:40:00,161.49,161.7,160.86,160.94,45236.0,149.6144,149.809,149.0308,149.1049,45236.0
2021-06-16 09:45:00,160.92,161.04,160.56,160.79,46751.0,149.0864,149.1975,148.7528,148.9659,46751.0
2021-06-16 09:50:00,160.78,161.3,160.76,161.3,37115.0,148.9566,149.4384,148.9381,149.4384,37115.0
2021-06-16 09:55:00,161.32,161.66,161.18,161.59,30221.0,149.4569,149.7719,149.3272,149.7071,30221.0
2021-06-16 10:00:00,161.58,161.62,160.91,160.96,20118.0,149.6978,149.7349,149.0771,149.1234,20118.0
2021-06-16 10:05:00,160.93,161.14,160.73,160.73,18745.0,149.0956,149.2902,148.9103,148.9103,18745.0
2021-06-16 10:10:00,160.72,161.12,160.72,160.97,34508.0,148.9011,149.2716,148.9011,149.1327,34508.0
2021-06-16 10:15:00,160.97,161.01,160.73,160.74,26683.0,149.1327,149.1697,148.9103,148.9196,26683.0
2021-06-16 10:20:00,160.71,160.72,160.51,160.54,16608.0,148.8918,148.9011,148.7065,148.7343,16608.0
2021-06-16 10:25:00,160.5,160.55,160.29,160.53,25874.0,148.6972,148.7436,148.5027,148.725,25874.0
2021-06-16 10:30:00,160.49,161.18,160.48,161.16,19233.0,148.688,149.3272,148.6787,149.3087,19233.0
2021-06-16 10:35:00,161.14,161.46,161.14,161.35,42690.0,149.2902,149.5866,149.2902,149.4847,42690.0
2021-06-16 10:40:00,161.36,161.6,161.33,161.52,28487.0,149.494,149.7163,149.4662,149.6422,28487.0
2021-06-16 10:45:00,161.55,161.78,161.37,161.38,38478.0,149.67,149.8831,149.5033,149.5125,38478.0
2021-06-16 10:50:00,161.38,161.47,161.25,161.33,14819.0,149.5125,149.5959,149.3921,149.4662,14819.0
2021-06-16 10:55:00,161.32,161.37,161.13,161.13,9311.0,149.4569,149.5033,149.2809,149.2809,9311.0
2021-06-16 11:00:00,161.15,161.34,161.05,161.17,16075.0,149.2994,149.4755,149.2068,149.318,16075.0
2021-06-16 11:05:00,161.18,161.18,160.86,160.86,19856.0,149.3272,149.3272,149.0308,149.0308,19856.0
2021-06-16 11:10:00,160.86,160.87,160.67,160.77,13075.0,149.0308,149.04,148.8547,148.9474,13075.0
2021-06-16 11:15:00,160.81,161.04,160.79,161.0,24830.0,148.9844,149.1975,148.9659,149.1605,24830.0
2021-06-16 11:20:00,161.0,161.08,160.76,160.83,11357.0,149.1605,149.2346,148.9381,149.003,11357.0
2021-06-16 11:25:00,160.86,161.08,160.74,161.03,11731.0,149.0308,149.2346,148.9196,149.1883,11731.0
2021-06-16 11:30:00,161.01,161.4,160.99,161.4,11057.0,149.1697,149.5311,149.1512,149.5311,11057.0
2021-06-16 11:35:00,161.44,161.55,161.44,161.44,5107.0,149.5681,149.67,149.5681,149.5681,5107.0
2021-06-16 11:40:00,161.44,161.48,161.22,161.33,9211.0,149.5681,149.6052,149.3643,149.4662,9211.0
2021-06-16 11:45:00,161.34,161.57,161.34,161.56,5198.0,149.4755,149.6886,149.4755,149.6793,5198.0
2021-06-16 11:50:00,161.58,161.84,161.58,161.79,18123.0,149.6978,149.9387,149.6978,149.8924,18123.0
2021-06-16 11:55:00,161.81,161.93,161.72,161.76,7376.0,149.9109,150.0221,149.8275,149.8646,7376.0
2021-06-16 12:00:00,161.76,161.92,161.76,161.78,6672.0,149.8646,150.0128,149.8646,149.8831,6672.0
2021-06-16 12:05:00,161.75,161.93,161.67,161.68,7966.0,149.8553,150.0221,149.7812,149.7905,7966.0
2021-06-16 12:10:00,161.69,161.8,161.68,161.73,5819.0,149.7997,149.9016,149.7905,149.8368,5819.0
2021-06-16 12:15:00,161.73,161.78,161.55,161.61,31016.0,149.8368,149.8831,149.67,149.7256,31016.0
2021-06-16 12:20:00,161.61,161.85,161.54,161.78,7624.0,149.7256,149.948,149.6608,149.8831,7624.0
2021-06-16 12:25:00,161.78,161.83,161.69,161.75,12744.0,149.8831,149.9294,149.7997,149.8553,12744.0
2021-06-16 12:30:00,161.75,161.75,161.46,161.48,8468.0,149.8553,149.8553,149.5866,149.6052,8468.0
2021-06-16 12:35:00,161.51,161.63,161.39,161.47,13726.0,149.633,149.7441,149.5218,149.5959,13726.0
2021-06-16 12:40:00,161.47,161.58,161.36,161.51,5912.0,149.5959,149.6978,149.494,149.633,5912.0
2021-06-16 12:45:00,161.46,161.47,161.25,161.25,9507.0,149.5866,149.5959,149.3921,149.3921,9507.0
2021-06-16 12:50:00,161.14,161.22,160.98,160.98,7612.0,149.2902,149.3643,149.1419,149.1419,7612.0
2021-06-16 12:55:00,161.02,161.18,161.01,161.18,5865.0,149.179,149.3272,149.1697,149.3272,5865.0
2021-06-16 13:00:00,161.16,161.17,160.78,160.78,5801.0,149.3087,149.318,148.9566,148.9566,5801.0
2021-06-16 13:05:00,160.75,160.82,160.72,160.72,6193.0,148.9289,148.9937,148.9011,148.9011,6193.0
2021-06-16 13:10:00,160.73,160.96,160.72,160.91,7092.0,148.9103,149.1234,148.9011,149.0771,7092.0
2021-06-16 13:15:00,160.91,160.91,160.73,160.74,6295.0,149.0771,149.0771,148.9103,148.9196,6295.0
2021-06-16 13:20:00,160.72,160.72,160.47,160.5,16959.0,148.9011,148.9011,148.6694,148.6972,16959.0
2021-06-16 13:25:00,160.54,160.57,160.38,160.43,17749.0,148.7343,148.7621,148.5861,148.6324,17749.0
2021-06-16 13:30:00,160.43,160.5,160.31,160.45,6655.0,148.6324,148.6972,148.5212,148.6509,6655.0
2021-06-16 13:35:00,160.44,160.63,160.25,160.63,8529.0,148.6417,148.8177,148.4656,148.8177,8529.0
2021-06-16 13:40:00,160.63,160.65,160.38,160.45,12827.0,148.8177,148.8362,148.5861,148.6509,12827.0
2021-06-16 13:45:00,160.4,160.5,160.36,160.45,12850.0,148.6046,148.6972,148.5675,148.6509,12850.0
2021-06-16 13:50:00,160.39,160.53,160.2,160.53,11767.0,148.5953,148.725,148.4193,148.725,11767.0
2021-06-16 13:55:00,160.54,160.72,160.45,160.56,14563.0,148.7343,148.9011,148.6509,148.7528,14563.0
2021-06-16 14:00:00,160.53,161.67,159.79,161.54,33802.0,148.725,149.7812,148.0395,149.6608,33802.0
2021-06-16 14:05:00,161.75,162.8,161.57,162.31,32771.0,149.8553,150.8281,149.6886,150.3741,32771.0
2021-06-16 14:10:00,162.34,163.24,162.34,162.43,20619.0,150.4019,151.2357,150.4019,150.4853,20619.0
2021-06-16 14:15:00,162.35,162.5,162.09,162.19,32949.0,150.4112,150.5502,150.1703,150.263,32949.0
2021-06-16 14:20:00,162.24,162.56,161.97,162.24,30532.0,150.3093,150.6058,150.0591,150.3093,30532.0
2021-06-16 14:25:00,162.28,162.52,162.16,162.37,25411.0,150.3463,150.5687,150.2352,150.4297,25411.0
2021-06-16 14:30:00,162.36,162.38,161.69,161.95,26942.0,150.4205,150.439,149.7997,150.0406,26942.0
2021-06-16 14:35:00,161.96,162.69,161.91,162.63,26751.0,150.0499,150.7262,150.0036,150.6706,26751.0
2021-06-16 14:40:00,162.52,162.81,162.34,162.35,60832.0,150.5687,150.8374,150.4019,150.4112,60832.0
2021-06-16 14:45:00,162.31,162.43,161.51,161.57,32944.0,150.3741,150.4853,149.633,149.6886,32944.0
2021-06-16 14:50:00,161.57,162.06,161.53,162.01,39023.0,149.6886,150.1425,149.6515,150.0962,39023.0
2021-06-16 14:55:00,162.02,162.24,161.94,162.13,15664.0,150.1055,150.3093,150.0313,150.2074,15664.0
2021-06-16 15:00:00,162.08,162.1,161.85,162.1,11797.0,150.161,150.1796,149.948,150.1796,11797.0
2021-06-16 15:05:00,162.06,162.45,162.05,162.22,15214.0,150.1425,150.5038,150.1333,150.2908,15214.0
2021-06-16 15:10:00,162.25,162.44,162.1,162.42,23773.0,150.3185,150.4946,150.1796,150.476,23773.0
2021-06-16 15:15:00,162.43,163.02,162.43,163.02,29437.0,150.4853,151.0319,150.4853,151.0319,29437.0
2021-06-16 15:20:00,163.01,163.31,162.92,163.13,64742.0,151.0227,151.3006,150.9393,151.1338,64742.0
2021-06-16 15:25:00,163.15,163.18,162.44,162.44,27421.0,151.1524,151.1802,150.4946,150.4946,27421.0
2021-06-16 15:30:00,162.48,162.68,162.46,162.55,27298.0,150.5316,150.7169,150.5131,150.5965,27298.0
2021-06-16 15:35:00,162.52,162.65,162.13,162.65,24617.0,150.5687,150.6891,150.2074,150.6891,24617.0
2021-06-16 15:40:00,162.63,162.84,162.25,162.51,45628.0,150.6706,150.8652,150.3185,150.5594,45628.0
2021-06-16 15:45:00,162.5,162.5,162.17,162.17,37392.0,150.5502,150.5502,150.2444,150.2444,37392.0
2021-06-16 15:50:00,162.17,162.37,162.14,162.27,60246.0,150.2444,150.4297,150.2166,150.3371,60246.0
2021-06-16 15:55:00,162.27,162.38,162.08,162.22,108977.0,150.3371,150.439,150.161,150.2908,108977.0
2021-06-17 09:30:00,163.47,163.59,161.6,161.68,83929.0,151.4488,151.56,149.7163,149.7905,83929.0
2021-06-17 09:35:00,161.64,161.72,160.86,160.97,65698.0,149.7534,149.8275,149.0308,149.1327,65698.0
2021-06-17 09:40:00,160.97,161.07,159.82,159.87,55469.0,149.1327,149.2253,148.0672,148.1136,55469.0
2021-06-17 09:45:00,159.9,160.15,159.04,159.09,68458.0,148.1414,148.373,147.3446,147.3909,68458.0
2021-06-17 09:50:00,159.12,159.15,158.75,158.84,43855.0,147.4187,147.4465,147.0759,147.1593,43855.0
2021-06-17 09:55:00,158.85,158.97,158.58,158.62,21370.0,147.1686,147.2798,146.9184,146.9555,21370.0
2021-06-17 10:00:00,158.57,158.88,157.98,158.02,40693.0,146.9092,147.1964,146.3626,146.3996,40693.0
2021-06-17 10:05:00,157.98,157.99,157.01,157.27,55088.0,146.3626,146.3718,145.4639,145.7048,55088.0
2021-06-17 10:10:00,157.22,157.36,157.01,157.18,32033.0,145.6584,145.7881,145.4639,145.6214,32033.0
2021-06-17 10:15:00,157.12,157.5,157.08,157.33,21869.0,145.5658,145.9179,145.5287,145.7604,21869.0
2021-06-17 10:20:00,157.36,157.42,156.88,157.23,37367.0,145.7881,145.8437,145.3434,145.6677,37367.0
2021-06-17 10:25:00,157.12,157.45,157.09,157.13,22591.0,145.5658,145.8715,145.538,145.5751,22591.0
2021-06-17 10:30:00,157.19,157.3,156.82,157.3,22035.0,145.6306,145.7326,145.2879,145.7326,22035.0
2021-06-17 10:35:00,157.24,157.44,157.11,157.13,18845.0,145.677,145.8623,145.5565,145.5751,18845.0
2021-06-17 10:40:00,157.18,157.52,157.16,157.45,12353.0,145.6214,145.9364,145.6029,145.8715,12353.0
2021-06-17 10:45:00,157.43,157.45,156.89,157.01,19682.0,145.853,145.8715,145.3527,145.4639,19682.0
2021-06-17 10:50:00,157.03,157.11,156.52,156.53,10861.0,145.4824,145.5565,145.0099,145.0192,10861.0
2021-06-17 10:55:00,156.54,156.54,156.03,156.06,20592.0,145.0284,145.0284,144.556,144.5837,20592.0
2021-06-17 11:00:00,156.07,156.09,155.77,155.98,18253.0,144.593,144.6115,144.3151,144.5096,18253.0
2021-06-17 11:05:00,155.95,155.96,155.37,155.49,35471.0,144.4818,144.4911,143.9445,144.0557,35471.0
2021-06-17 11:10:00,155.44,155.45,154.7,154.76,38018.0,144.0093,144.0186,143.3238,143.3793,38018.0
2021-06-17 11:15:00,154.76,155.12,154.75,154.92,37961.0,143.3793,143.7129,143.3701,143.5276,37961.0
2021-06-17 11:20:00,154.91,154.91,154.26,154.34,28460.0,143.5183,143.5183,142.9161,142.9902,28460.0
2021-06-17 11:25:00,154.36,154.55,154.08,154.38,22360.0,143.0088,143.1848,142.7493,143.0273,22360.0
2021-06-17 11:30:00,154.38,154.63,154.02,154.08,24575.0,143.0273,143.2589,142.6938,142.7493,24575.0
2021-06-17 11:35:00,154.08,154.37,153.72,154.37,33237.0,142.7493,143.018,142.4158,143.018,33237.0
2021-06-17 11:40:00,154.42,154.46,153.54,153.59,33464.0,143.0643,143.1014,142.2491,142.2954,33464.0
2021-06-17 11:45:00,153.56,153.86,153.56,153.6,22644.0,142.2676,142.5455,142.2676,142.3046,22644.0
2021-06-17 11:50:00,153.57,153.64,152.9,152.91,33253.0,142.2769,142.3417,141.6561,141.6654,33253.0
2021-06-17 11:55:00,152.93,152.94,152.38,152.61,54108.0,141.6839,141.6932,141.1744,141.3874,54108.0
2021-06-17 12:00:00,152.59,153.08,152.54,152.84,45518.0,141.3689,141.8229,141.3226,141.6005,45518.0
2021-06-17 12:05:00,152.84,152.91,152.7,152.86,25198.0,141.6005,141.6654,141.4708,141.6191,25198.0
2021-06-17 12:10:00,152.87,153.02,152.71,152.72,16608.0,141.6283,141.7673,141.4801,141.4894,16608.0
2021-06-17 12:15:00,152.71,152.72,151.91,151.91,40883.0,141.4801,141.4894,140.7389,140.7389,40883.0
2021-06-17 12:20:00,151.9,151.97,151.63,151.72,39104.0,140.7297,140.7945,140.4795,140.5629,39104.0
2021-06-17 12:25:00,151.72,151.9,151.43,151.89,47607.0,140.5629,140.7297,140.2942,140.7204,47607.0
2021-06-17 12:30:00,151.89,152.97,151.77,152.96,55114.0,140.7204,141.721,140.6092,141.7117,55114.0
2021-06-17 12:35:00,152.97,153.37,152.86,153.02,45608.0,141.721,142.0916,141.6191,141.7673,45608.0
2021-06-17 12:40:00,153.04,153.04,152.55,152.57,22875.0,141.7858,141.7858,141.3319,141.3504,22875.0
2021-06-17 12:45:00,152.54,153.36,152.54,153.27,33527.0,141.3226,142.0823,141.3226,141.9989,33527.0
2021-06-17 12:50:00,153.29,153.46,153.08,153.31,22221.0,142.0174,142.1749,141.8229,142.036,22221.0
2021-06-17 12:55:00,153.31,153.53,153.11,153.53,19113.0,142.036,142.2398,141.8507,142.2398,19113.0
2021-06-17 13:00:00,153.53,153.91,153.48,153.89,21521.0,142.2398,142.5919,142.1935,142.5733,21521.0
2021-06-17 13:05:00,153.87,154.1,153.87,154.06,41270.0,142.5548,142.7679,142.5548,142.7308,41270.0
2021-06-17 13:10:00,154.05,154.05,153.36,153.58,39428.0,142.7216,142.7216,142.0823,142.2861,39428.0
2021-06-17 13:15:00,153.59,153.76,153.53,153.59,24680.0,142.2954,142.4529,142.2398,142.2954,24680.0
2021-06-17 13:20:00,153.64,153.64,153.49,153.63,18293.0,142.3417,142.3417,142.2027,142.3324,18293.0
2021-06-17 13:25:00,153.64,153.89,153.6,153.82,20903.0,142.3417,142.5733,142.3046,142.5085,20903.0
2021-06-17 13:30:00,153.82,153.92,153.66,153.9,17380.0,142.5085,142.6011,142.3602,142.5826,17380.0
2021-06-17 13:35:00,153.92,154.1,153.66,153.67,24420.0,142.6011,142.7679,142.3602,142.3695,24420.0
2021-06-17 13:40:00,153.67,153.82,153.63,153.78,18856.0,142.3695,142.5085,142.3324,142.4714,18856.0
2021-06-17 13:45:00,153.8,154.08,153.79,154.04,16842.0,142.4899,142.7493,142.4807,142.7123,16842.0
2021-06-17 13:50:00,154.05,154.12,153.95,154.05,20802.0,142.7216,142.7864,142.6289,142.7216,20802.0
2021-06-17 13:55:00,154.04,154.15,153.9,154.12,26957.0,142.7123,142.8142,142.5826,142.7864,26957.0
2021-06-17 14:00:00,154.13,154.18,154.01,154.15,23220.0,142.7957,142.842,142.6845,142.8142,23220.0
2021-06-17 14:05:00,154.12,154.37,153.99,154.01,23016.0,142.7864,143.018,142.666,142.6845,23016.0
2021-06-17 14:10:00,154.03,154.4,154.02,154.32,26030.0,142.703,143.0458,142.6938,142.9717,26030.0
2021-06-17 14:15:00,154.33,154.51,154.23,154.29,26482.0,142.981,143.1477,142.8883,142.9439,26482.0
2021-06-17 14:20:00,154.26,154.26,153.96,154.11,32027.0,142.9161,142.9161,142.6382,142.7771,32027.0
2021-06-17 14:25:00,154.07,154.18,153.97,153.99,30613.0,142.7401,142.842,142.6474,142.666,30613.0
2021-06-17 14:30:00,153.99,154.03,153.61,153.64,89830.0,142.666,142.703,142.3139,142.3417,89830.0
2021-06-17 14:35:00,153.65,153.67,153.44,153.5,30604.0,142.351,142.3695,142.1564,142.212,30604.0
2021-06-17 14:40:00,153.47,153.54,153.31,153.32,23005.0,142.1842,142.2491,142.036,142.0452,23005.0
2021-06-17 14:45:00,153.31,153.31,152.9,152.96,18652.0,142.036,142.036,141.6561,141.7117,18652.0
2021-06-17 14:50:00,152.95,152.95,152.71,152.91,18173.0,141.7024,141.7024,141.4801,141.6654,18173.0
2021-06-17 14:55:00,152.91,153.24,152.88,153.14,14100.0,141.6654,141.9711,141.6376,141.8785,14100.0
2021-06-17 15:00:00,153.15,153.52,153.06,153.5,13615.0,141.8877,142.2305,141.8044,142.212,13615.0
2021-06-17 15:05:00,153.5,153.62,153.38,153.41,23041.0,142.212,142.3232,142.1008,142.1286,23041.0
2021-06-17 15:10:00,153.4,153.66,153.36,153.66,18447.0,142.1194,142.3602,142.0823,142.3602,18447.0
2021-06-17 15:15:00,153.66,153.69,153.47,153.69,27232.0,142.3602,142.388,142.1842,142.388,27232.0
2021-06-17 15:20:00,153.67,153.96,153.66,153.84,36182.0,142.3695,142.6382,142.3602,142.527,36182.0
2021-06-17 15:25:00,153.86,154.06,153.82,153.98,27420.0,142.5455,142.7308,142.5085,142.6567,27420.0
2021-06-17 15:30:00,153.97,154.13,153.82,154.02,40312.0,142.6474,142.7957,142.5085,142.6938,40312.0
2021-06-17 15:35:00,154.02,154.26,153.94,154.25,47393.0,142.6938,142.9161,142.6196,142.9068,47393.0
2021-06-17 15:40:00,154.26,154.42,153.91,153.97,48421.0,142.9161,143.0643,142.5919,142.6474,48421.0
2021-06-17 15:45:00,153.97,154.2,153.83,154.11,62201.0,142.6474,142.8605,142.5177,142.7771,62201.0
2021-06-17 15:50:00,154.1,154.13,153.52,153.72,77706.0,142.7679,142.7957,142.2305,142.4158,77706.0
2021-06-17 15:55:00,153.74,153.78,153.4,153.56,168721.0,142.4344,142.4714,142.1194,142.2676,168721.0
2021-06-18 09:30:00,149.6,150.29,148.06,148.77,575811.0,138.5988,139.2381,137.172,137.8298,575811.0
2021-06-18 09:35:00,148.78,150.1,148.47,149.5,150948.0,137.8391,139.062,137.5519,138.5062,150948.0
2021-06-18 09:40:00,149.39,149.82,149.01,149.34,124134.0,138.4042,138.8026,138.0522,138.3579,124134.0
2021-06-18 09:45:00,149.33,149.54,148.87,149.34,111403.0,138.3487,138.5432,137.9225,138.3579,111403.0
2021-06-18 09:50:00,149.3,149.61,148.75,148.91,151582.0,138.3209,138.6081,137.8113,137.9595,151582.0
2021-06-18 09:55:00,148.94,149.08,148.14,149.03,62586.0,137.9873,138.117,137.2462,138.0707,62586.0
2021-06-18 10:00:00,149.02,149.59,148.73,148.73,61459.0,138.0614,138.5895,137.7928,137.7928,61459.0
2021-06-18 10:05:00,148.75,148.94,148.5,148.76,37089.0,137.8113,137.9873,137.5797,137.8206,37089.0
2021-06-18 10:10:00,148.73,148.91,148.26,148.37,59252.0,137.7928,137.9595,137.3573,137.4592,59252.0
2021-06-18 10:15:00,148.27,148.35,147.68,147.83,68132.0,137.3666,137.4407,136.82,136.959,68132.0
2021-06-18 10:20:00,147.83,148.36,147.82,147.94,56125.0,136.959,137.45,136.9497,137.0609,56125.0
2021-06-18 10:25:00,147.95,148.39,147.71,147.83,44320.0,137.0701,137.4778,136.8478,136.959,44320.0
2021-06-18 10:30:00,147.82,148.14,147.52,148.09,46859.0,136.9497,137.2462,136.6718,137.1998,46859.0
2021-06-18 10:35:00,148.03,148.5,148.01,148.37,44463.0,137.1443,137.5797,137.1257,137.4592,44463.0
2021-06-18 10:40:00,148.35,148.39,148.0,148.15,38148.0,137.4407,137.4778,137.1165,137.2554,38148.0
2021-06-18 10:45:00,148.17,148.75,148.09,148.74,50380.0,137.274,137.8113,137.1998,137.802,50380.0
2021-06-18 10:50:00,148.68,149.15,148.07,148.09,60324.0,137.7465,138.1819,137.1813,137.1998,60324.0
2021-06-18 10:55:00,148.09,148.76,148.09,148.73,55608.0,137.1998,137.8206,137.1998,137.7928,55608.0
2021-06-18 11:00:00,148.74,148.99,148.5,148.61,36076.0,137.802,138.0337,137.5797,137.6816,36076.0
2021-06-18 11:05:00,148.66,148.82,148.4,148.66,33752.0,137.7279,137.8762,137.487,137.7279,33752.0
2021-06-18 11:10:00,148.67,149.57,148.63,149.41,62525.0,137.7372,138.571,137.7001,138.4228,62525.0
2021-06-18 11:15:00,149.38,149.43,148.99,149.18,39273.0,138.395,138.4413,138.0337,138.2097,39273.0
2021-06-18 11:20:00,149.22,149.68,149.22,149.56,43204.0,138.2467,138.6729,138.2467,138.5617,43204.0
2021-06-18 11:25:00,149.61,149.63,148.96,149.08,24739.0,138.6081,138.6266,138.0059,138.117,24739.0
2021-06-18 11:30:00,149.1,149.52,148.96,149.44,21574.0,138.1356,138.5247,138.0059,138.4506,21574.0
2021-06-18 11:35:00,149.43,149.63,149.35,149.36,17291.0,138.4413,138.6266,138.3672,138.3764,17291.0
2021-06-18 11:40:00,149.33,149.51,149.22,149.33,15852.0,138.3487,138.5154,138.2467,138.3487,15852.0
2021-06-18 11:45:00,149.3,149.33,149.05,149.2,21324.0,138.3209,138.3487,138.0892,138.2282,21324.0
2021-06-18 11:50:00,149.19,149.52,149.07,149.48,25480.0,138.2189,138.5247,138.1078,138.4876,25480.0
2021-06-18 11:55:00,149.45,149.63,149.35,149.44,23229.0,138.4598,138.6266,138.3672,138.4506,23229.0
2021-06-18 12:00:00,149.39,149.58,149.15,149.46,189754.0,138.4042,138.5803,138.1819,138.4691,189754.0
2021-06-18 12:05:00,149.46,150.17,149.46,150.04,70755.0,138.4691,139.1269,138.4691,139.0064,70755.0
2021-06-18 12:10:00,150.01,150.05,149.67,149.72,23428.0,138.9786,139.0157,138.6636,138.71,23428.0
2021-06-18 12:15:00,149.74,149.85,149.56,149.82,20300.0,138.7285,138.8304,138.5617,138.8026,20300.0
2021-06-18 12:20:00,149.82,149.94,149.56,149.63,16876.0,138.8026,138.9138,138.5617,138.6266,16876.0
2021-06-18 12:25:00,149.63,149.67,149.49,149.66,11539.0,138.6266,138.6636,138.4969,138.6544,11539.0
2021-06-18 12:30:00,149.65,149.82,149.64,149.72,18211.0,138.6451,138.8026,138.6359,138.71,18211.0
2021-06-18 12:35:00,149.73,149.73,149.3,149.31,17490.0,138.7192,138.7192,138.3209,138.3301,17490.0
2021-06-18 12:40:00,149.34,149.4,149.23,149.3,18107.0,138.3579,138.4135,138.256,138.3209,18107.0
2021-06-18 12:45:00,149.28,149.48,149.23,149.44,20467.0,138.3023,138.4876,138.256,138.4506,20467.0
2021-06-18 12:50:00,149.43,149.46,149.22,149.23,22852.0,138.4413,138.4691,138.2467,138.256,22852.0
2021-06-18 12:55:00,149.21,149.21,149.02,149.12,34416.0,138.2375,138.2375,138.0614,138.1541,34416.0
2021-06-18 13:00:00,149.11,149.27,148.85,149.05,65260.0,138.1448,138.2931,137.904,138.0892,65260.0
2021-06-18 13:05:00,149.06,149.15,148.91,149.12,18560.0,138.0985,138.1819,137.9595,138.1541,18560.0
2021-06-18 13:10:00,149.11,149.25,149.05,149.23,20071.0,138.1448,138.2745,138.0892,138.256,20071.0
2021-06-18 13:15:00,149.21,149.66,149.21,149.53,16348.0,138.2375,138.6544,138.2375,138.5339,16348.0
2021-06-18 13:20:00,149.53,149.69,149.48,149.59,19915.0,138.5339,138.6822,138.4876,138.5895,19915.0
2021-06-18 13:25:00,149.58,149.62,149.37,149.41,26860.0,138.5803,138.6173,138.3857,138.4228,26860.0
2021-06-18 13:30:00,149.42,149.71,149.42,149.67,14093.0,138.432,138.7007,138.432,138.6636,14093.0
2021-06-18 13:35:00,149.68,149.83,149.65,149.73,16039.0,138.6729,138.8119,138.6451,138.7192,16039.0
2021-06-18 13:40:00,149.74,149.91,149.7,149.74,19648.0,138.7285,138.886,138.6914,138.7285,19648.0
2021-06-18 13:45:00,149.73,149.74,149.44,149.46,18935.0,138.7192,138.7285,138.4506,138.4691,18935.0
2021-06-18 13:50:00,149.46,149.61,149.27,149.52,16095.0,138.4691,138.6081,138.2931,138.5247,16095.0
2021-06-18 13:55:00,149.53,149.58,149.43,149.53,15714.0,138.5339,138.5803,138.4413,138.5339,15714.0
2021-06-18 14:00:00,149.48,149.93,149.33,149.77,22996.0,138.4876,138.9045,138.3487,138.7563,22996.0
2021-06-18 14:05:00,149.79,149.91,149.63,149.64,17649.0,138.7748,138.886,138.6266,138.6359,17649.0
2021-06-18 14:10:00,149.62,149.67,149.48,149.62,12931.0,138.6173,138.6636,138.4876,138.6173,12931.0
2021-06-18 14:15:00,149.65,149.72,149.48,149.56,15623.0,138.6451,138.71,138.4876,138.5617,15623.0
2021-06-18 14:20:00,149.56,149.66,149.48,149.64,13930.0,138.5617,138.6544,138.4876,138.6359,13930.0
2021-06-18 14:25:00,149.65,149.69,149.49,149.65,14946.0,138.6451,138.6822,138.4969,138.6451,14946.0
2021-06-18 14:30:00,149.59,149.59,149.39,149.51,17079.0,138.5895,138.5895,138.4042,138.5154,17079.0
2021-06-18 14:35:00,149.57,149.59,149.15,149.17,16793.0,138.571,138.5895,138.1819,138.2004,16793.0
2021-06-18 14:40:00,149.17,149.23,149.06,149.11,19971.0,138.2004,138.256,138.0985,138.1448,19971.0
2021-06-18 14:45:00,149.1,149.1,148.92,148.93,17436.0,138.1356,138.1356,137.9688,137.9781,17436.0
2021-06-18 14:50:00,148.97,149.06,148.88,148.92,19165.0,138.0151,138.0985,137.9317,137.9688,19165.0
2021-06-18 14:55:00,148.92,148.99,148.56,148.69,36073.0,137.9688,138.0337,137.6353,137.7557,36073.0
2021-06-18 15:00:00,148.69,149.12,148.62,148.9,73450.0,137.7557,138.1541,137.6909,137.9503,73450.0
2021-06-18 15:05:00,148.88,149.01,148.84,148.98,25850.0,137.9317,138.0522,137.8947,138.0244,25850.0
2021-06-18 15:10:00,148.99,149.33,148.86,149.28,27226.0,138.0337,138.3487,137.9132,138.3023,27226.0
2021-06-18 15:15:00,149.26,149.31,149.21,149.31,41841.0,138.2838,138.3301,138.2375,138.3301,41841.0
2021-06-18 15:20:00,149.31,149.77,149.27,149.73,38018.0,138.3301,138.7563,138.2931,138.7192,38018.0
2021-06-18 15:25:00,149.73,149.75,149.32,149.46,42429.0,138.7192,138.7378,138.3394,138.4691,42429.0
2021-06-18 15:30:00,149.44,149.57,149.15,149.2,53991.0,138.4506,138.571,138.1819,138.2282,53991.0
2021-06-18 15:35:00,149.18,150.03,149.17,149.93,73357.0,138.2097,138.9972,138.2004,138.9045,73357.0
2021-06-18 15:40:00,149.93,150.29,149.57,150.26,81642.0,138.9045,139.2381,138.571,139.2103,81642.0
2021-06-18 15:45:00,150.24,150.32,149.69,149.96,121173.0,139.1917,139.2659,138.6822,138.9323,121173.0
2021-06-18 15:50:00,149.97,150.44,149.94,150.3,166854.0,138.9416,139.377,138.9138,139.2473,166854.0
2021-06-18 15:55:00,150.35,150.39,149.89,150.01,400671.0,139.2936,139.3307,138.8675,138.9786,400671.0
2021-06-21 09:30:00,151.55,152.58,151.22,152.07,76200.0,140.4054,141.3597,140.0997,140.8872,76200.0
2021-06-21 09:35:00,152.17,152.91,151.94,152.6,79829.0,140.9798,141.6654,140.7667,141.3782,79829.0
2021-06-21 09:40:00,152.63,152.74,151.62,151.74,56253.0,141.406,141.5079,140.4703,140.5814,56253.0
2021-06-21 09:45:00,151.68,153.22,151.64,153.17,63040.0,140.5258,141.9526,140.4888,141.9063,63040.0
2021-06-21 09:50:00,153.13,153.26,152.87,153.06,22949.0,141.8692,141.9897,141.6283,141.8044,22949.0
2021-06-21 09:55:00,153.08,153.08,152.36,152.37,41551.0,141.8229,141.8229,141.1558,141.1651,41551.0
2021-06-21 10:00:00,152.4,152.99,152.36,152.99,27693.0,141.1929,141.7395,141.1558,141.7395,27693.0
2021-06-21 10:05:00,153.05,153.22,152.81,153.02,17541.0,141.7951,141.9526,141.5727,141.7673,17541.0
2021-06-21 10:10:00,153.03,153.47,152.98,153.38,20040.0,141.7766,142.1842,141.7302,142.1008,20040.0
2021-06-21 10:15:00,153.42,153.68,153.39,153.43,28651.0,142.1379,142.3788,142.1101,142.1471,28651.0
2021-06-21 10:20:00,153.41,153.62,153.27,153.34,27702.0,142.1286,142.3232,141.9989,142.0638,27702.0
2021-06-21 10:25:00,153.33,153.71,153.26,153.51,21673.0,142.0545,142.4066,141.9897,142.2213,21673.0
2021-06-21 10:30:00,153.56,153.59,153.33,153.42,19043.0,142.2676,142.2954,142.0545,142.1379,19043.0
2021-06-21 10:35:00,153.45,153.68,153.34,153.55,21545.0,142.1657,142.3788,142.0638,142.2583,21545.0
2021-06-21 10:40:00,153.54,154.02,153.53,153.65,29471.0,142.2491,142.6938,142.2398,142.351,29471.0
2021-06-21 10:45:00,153.65,153.86,153.53,153.53,18572.0,142.351,142.5455,142.2398,142.2398,18572.0
2021-06-21 10:50:00,153.57,153.69,153.48,153.48,17066.0,142.2769,142.388,142.1935,142.1935,17066.0
2021-06-21 10:55:00,153.5,153.71,153.44,153.54,26639.0,142.212,142.4066,142.1564,142.2491,26639.0
2021-06-21 11:00:00,153.57,153.62,152.61,152.65,32068.0,142.2769,142.3232,141.3874,141.4245,32068.0
2021-06-21 11:05:00,152.67,152.74,152.33,152.49,17738.0,141.443,141.5079,141.128,141.2763,17738.0
2021-06-21 11:10:00,152.52,153.0,152.44,152.94,14889.0,141.3041,141.7488,141.23,141.6932,14889.0
2021-06-21 11:15:00,152.97,153.2,152.93,153.04,29712.0,141.721,141.9341,141.6839,141.7858,29712.0
2021-06-21 11:20:00,153.07,153.17,152.86,153.05,43167.0,141.8136,141.9063,141.6191,141.7951,43167.0
2021-06-21 11:25:00,153.06,153.19,152.89,152.92,18011.0,141.8044,141.9248,141.6469,141.6747,18011.0
2021-06-21 11:30:00,152.96,153.23,152.92,153.11,10711.0,141.7117,141.9619,141.6747,141.8507,10711.0
2021-06-21 11:35:00,153.16,153.32,153.1,153.25,11453.0,141.897,142.0452,141.8414,141.9804,11453.0
2021-06-21 11:40:00,153.25,153.39,153.15,153.18,17790.0,141.9804,142.1101,141.8877,141.9155,17790.0
2021-06-21 11:45:00,153.21,153.31,153.18,153.26,9158.0,141.9433,142.036,141.9155,141.9897,9158.0
2021-06-21 11:50:00,153.26,153.69,153.25,153.6,21699.0,141.9897,142.388,141.9804,142.3046,21699.0
2021-06-21 11:55:00,153.59,153.79,153.57,153.6,13961.0,142.2954,142.4807,142.2769,142.3046,13961.0
2021-06-21 12:00:00,153.65,153.67,153.49,153.54,11908.0,142.351,142.3695,142.2027,142.2491,11908.0
2021-06-21 12:05:00,153.54,153.72,153.48,153.67,29609.0,142.2491,142.4158,142.1935,142.3695,29609.0
2021-06-21 12:10:00,153.67,154.0,153.66,153.88,17466.0,142.3695,142.6752,142.3602,142.5641,17466.0
2021-06-21 12:15:00,153.92,153.99,153.84,153.84,7158.0,142.6011,142.666,142.527,142.527,7158.0
2021-06-21 12:20:00,153.81,153.91,153.67,153.72,18084.0,142.4992,142.5919,142.3695,142.4158,18084.0
2021-06-21 12:25:00,153.7,153.85,153.67,153.83,13060.0,142.3973,142.5363,142.3695,142.5177,13060.0
2021-06-21 12:30:00,153.84,153.84,153.49,153.54,17463.0,142.527,142.527,142.2027,142.2491,17463.0
2021-06-21 12:35:00,153.56,153.61,153.41,153.47,6381.0,142.2676,142.3139,142.1286,142.1842,6381.0
2021-06-21 12:40:00,153.49,153.67,153.49,153.6,8203.0,142.2027,142.3695,142.2027,142.3046,8203.0
2021-06-21 12:45:00,153.56,153.66,153.49,153.6,6713.0,142.2676,142.3602,142.2027,142.3046,6713.0
2021-06-21 12:50:00,153.61,153.67,153.48,153.5,7226.0,142.3139,142.3695,142.1935,142.212,7226.0
2021-06-21 12:55:00,153.47,153.63,153.41,153.63,9117.0,142.1842,142.3324,142.1286,142.3324,9117.0
2021-06-21 13:00:00,153.67,153.74,153.53,153.6,17353.0,142.3695,142.4344,142.2398,142.3046,17353.0
2021-06-21 13:05:00,153.63,153.82,153.61,153.71,6719.0,142.3324,142.5085,142.3139,142.4066,6719.0
2021-06-21 13:10:00,153.72,153.91,153.69,153.86,19173.0,142.4158,142.5919,142.388,142.5455,19173.0
2021-06-21 13:15:00,153.81,154.06,153.81,153.94,13830.0,142.4992,142.7308,142.4992,142.6196,13830.0
2021-06-21 13:20:00,153.93,154.0,153.86,153.87,9745.0,142.6104,142.6752,142.5455,142.5548,9745.0
2021-06-21 13:25:00,153.88,153.99,153.84,153.96,7761.0,142.5641,142.666,142.527,142.6382,7761.0
2021-06-21 13:30:00,153.97,154.08,153.96,153.99,11332.0,142.6474,142.7493,142.6382,142.666,11332.0
2021-06-21 13:35:00,154.0,154.13,153.93,154.13,10398.0,142.6752,142.7957,142.6104,142.7957,10398.0
2021-06-21 13:40:00,154.13,154.47,154.1,154.47,20815.0,142.7957,143.1107,142.7679,143.1107,20815.0
2021-06-21 13:45:00,154.47,154.65,154.45,154.46,19231.0,143.1107,143.2774,143.0921,143.1014,19231.0
2021-06-21 13:50:00,154.41,154.44,154.28,154.4,12148.0,143.0551,143.0829,142.9346,143.0458,12148.0
2021-06-21 13:55:00,154.41,154.54,154.4,154.46,8600.0,143.0551,143.1755,143.0458,143.1014,8600.0
2021-06-21 14:00:00,154.47,154.61,154.41,154.41,9331.0,143.1107,143.2404,143.0551,143.0551,9331.0
2021-06-21 14:05:00,154.44,154.57,154.29,154.35,14689.0,143.0829,143.2033,142.9439,142.9995,14689.0
2021-06-21 14:10:00,154.36,154.48,154.28,154.35,12927.0,143.0088,143.1199,142.9346,142.9995,12927.0
2021-06-21 14:15:00,154.33,154.44,154.32,154.44,8778.0,142.981,143.0829,142.9717,143.0829,8778.0
2021-06-21 14:20:00,154.45,154.46,154.3,154.36,7481.0,143.0921,143.1014,142.9532,143.0088,7481.0
2021-06-21 14:25:00,154.33,154.35,154.2,154.24,10126.0,142.981,142.9995,142.8605,142.8976,10126.0
2021-06-21 14:30:00,154.25,154.32,154.12,154.15,12689.0,142.9068,142.9717,142.7864,142.8142,12689.0
2021-06-21 14:35:00,154.13,154.36,154.12,154.34,12298.0,142.7957,143.0088,142.7864,142.9902,12298.0
2021-06-21 14:40:00,154.37,154.43,154.26,154.27,8907.0,143.018,143.0736,142.9161,142.9254,8907.0
2021-06-21 14:45:00,154.25,154.34,154.19,154.25,15829.0,142.9068,142.9902,142.8513,142.9068,15829.0
2021-06-21 14:50:00,154.25,154.45,154.25,154.43,9992.0,142.9068,143.0921,142.9068,143.0736,9992.0
2021-06-21 14:55:00,154.4,154.57,154.4,154.56,11502.0,143.0458,143.2033,143.0458,143.1941,11502.0
2021-06-21 15:00:00,154.55,154.85,154.51,154.84,18178.0,143.1848,143.4627,143.1477,143.4535,18178.0
2021-06-21 15:05:00,154.83,154.96,154.79,154.88,12624.0,143.4442,143.5646,143.4071,143.4905,12624.0
2021-06-21 15:10:00,154.87,154.87,154.49,154.56,13191.0,143.4813,143.4813,143.1292,143.1941,13191.0
2021-06-21 15:15:00,154.58,154.67,154.43,154.6,13013.0,143.2126,143.296,143.0736,143.2311,13013.0
2021-06-21 15:20:00,154.61,154.67,154.45,154.54,17592.0,143.2404,143.296,143.0921,143.1755,17592.0
2021-06-21 15:25:00,154.55,154.93,154.51,154.9,19884.0,143.1848,143.5368,143.1477,143.509,19884.0
2021-06-21 15:30:00,154.89,154.89,154.71,154.82,27713.0,143.4998,143.4998,143.333,143.4349,27713.0
2021-06-21 15:35:00,154.78,154.92,154.65,154.65,41337.0,143.3979,143.5276,143.2774,143.2774,41337.0
2021-06-21 15:40:00,154.7,154.72,154.38,154.45,30896.0,143.3238,143.3423,143.0273,143.0921,30896.0
2021-06-21 15:45:00,154.46,154.73,154.46,154.6,56505.0,143.1014,143.3516,143.1014,143.2311,56505.0
2021-06-21 15:50:00,154.61,154.84,154.57,154.81,76112.0,143.2404,143.4535,143.2033,143.4257,76112.0
2021-06-21 15:55:00,154.8,154.99,154.74,154.89,136766.0,143.4164,143.5924,143.3608,143.4998,136766.0
2021-06-22 09:30:00,154.3,154.97,153.6,153.72,36862.0,142.9532,143.5739,142.3046,142.4158,36862.0
2021-06-22 09:35:00,153.52,153.57,152.85,152.97,23952.0,142.2305,142.2769,141.6098,141.721,23952.0
2021-06-22 09:40:00,152.99,154.01,152.95,154.01,48400.0,141.7395,142.6845,141.7024,142.6845,48400.0
2021-06-22 09:45:00,154.01,154.13,153.69,154.09,18166.0,142.6845,142.7957,142.388,142.7586,18166.0
2021-06-22 09:50:00,154.08,154.23,153.15,153.18,20939.0,142.7493,142.8883,141.8877,141.9155,20939.0
2021-06-22 09:55:00,153.19,153.31,152.98,153.22,8878.0,141.9248,142.036,141.7302,141.9526,8878.0
2021-06-22 10:00:00,153.28,153.34,153.09,153.3,8935.0,142.0082,142.0638,141.8322,142.0267,8935.0
2021-06-22 10:05:00,153.28,153.73,153.23,153.66,11208.0,142.0082,142.4251,141.9619,142.3602,11208.0
2021-06-22 10:10:00,153.69,153.7,153.18,153.32,12386.0,142.388,142.3973,141.9155,142.0452,12386.0
2021-06-22 10:15:00,153.29,153.72,153.29,153.68,10787.0,142.0174,142.4158,142.0174,142.3788,10787.0
2021-06-22 10:20:00,153.63,153.8,153.51,153.69,8840.0,142.3324,142.4899,142.2213,142.388,8840.0
2021-06-22 10:25:00,153.71,153.82,153.42,153.52,8591.0,142.4066,142.5085,142.1379,142.2305,8591.0
2021-06-22 10:30:00,153.55,153.56,153.21,153.38,13633.0,142.2583,142.2676,141.9433,142.1008,13633.0
2021-06-22 10:35:00,153.4,153.6,153.31,153.55,10837.0,142.1194,142.3046,142.036,142.2583,10837.0
2021-06-22 10:40:00,153.6,153.74,153.57,153.66,11027.0,142.3046,142.4344,142.2769,142.3602,11027.0
2021-06-22 10:45:00,153.64,153.89,153.51,153.88,15252.0,142.3417,142.5733,142.2213,142.5641,15252.0
2021-06-22 10:50:00,153.87,154.32,153.78,154.32,12500.0,142.5548,142.9717,142.4714,142.9717,12500.0
2021-06-22 10:55:00,154.33,154.49,154.25,154.46,11025.0,142.981,143.1292,142.9068,143.1014,11025.0
2021-06-22 11:00:00,154.47,154.66,154.37,154.65,17418.0,143.1107,143.2867,143.018,143.2774,17418.0
2021-06-22 11:05:00,154.61,154.91,154.57,154.91,20050.0,143.2404,143.5183,143.2033,143.5183,20050.0
2021-06-22 11:10:00,154.93,155.1,154.86,155.08,30795.0,143.5368,143.6943,143.472,143.6758,30795.0
2021-06-22 11:15:00,155.1,155.17,154.95,154.99,14240.0,143.6943,143.7592,143.5554,143.5924,14240.0
2021-06-22 11:20:00,155.02,155.07,154.86,154.87,12488.0,143.6202,143.6665,143.472,143.4813,12488.0
2021-06-22 11:25:00,154.84,154.9,154.7,154.82,5547.0,143.4535,143.509,143.3238,143.4349,5547.0
2021-06-22 11:30:00,154.72,154.91,154.7,154.79,7105.0,143.3423,143.5183,143.3238,143.4071,7105.0
2021-06-22 11:35:00,154.77,154.82,154.47,154.55,13125.0,143.3886,143.4349,143.1107,143.1848,13125.0
2021-06-22 11:40:00,154.56,154.66,154.38,154.38,11196.0,143.1941,143.2867,143.0273,143.0273,11196.0
2021-06-22 11:45:00,154.39,154.51,154.39,154.43,8204.0,143.0366,143.1477,143.0366,143.0736,8204.0
2021-06-22 11:50:00,154.39,154.54,154.3,154.5,8879.0,143.0366,143.1755,142.9532,143.1385,8879.0
2021-06-22 11:55:00,154.5,154.53,154.39,154.42,5503.0,143.1385,143.1663,143.0366,143.0643,5503.0
2021-06-22 12:00:00,154.5,155.08,154.5,155.07,13611.0,143.1385,143.6758,143.1385,143.6665,13611.0
2021-06-22 12:05:00,155.09,155.22,154.91,154.91,17795.0,143.6851,143.8055,143.5183,143.5183,17795.0
2021-06-22 12:10:00,154.84,154.91,154.67,154.78,6488.0,143.4535,143.5183,143.296,143.3979,6488.0
2021-06-22 12:15:00,154.79,155.2,154.55,154.61,208145.0,143.4071,143.787,143.1848,143.2404,208145.0
2021-06-22 12:20:00,154.62,154.67,154.38,154.56,67080.0,143.2496,143.296,143.0273,143.1941,67080.0
2021-06-22 12:25:00,154.56,154.57,154.37,154.46,25792.0,143.1941,143.2033,143.018,143.1014,25792.0
2021-06-22 12:30:00,154.47,154.75,154.44,154.49,35652.0,143.1107,143.3701,143.0829,143.1292,35652.0
2021-06-22 12:35:00,154.49,154.58,154.38,154.57,11137.0,143.1292,143.2126,143.0273,143.2033,11137.0
2021-06-22 12:40:00,154.58,154.77,154.55,154.71,8999.0,143.2126,143.3886,143.1848,143.333,8999.0
2021-06-22 12:45:00,154.7,154.87,154.69,154.85,11157.0,143.3238,143.4813,143.3145,143.4627,11157.0
2021-06-22 12:50:00,154.84,154.89,154.72,154.78,5909.0,143.4535,143.4998,143.3423,143.3979,5909.0
2021-06-22 12:55:00,154.81,154.86,154.72,154.81,8560.0,143.4257,143.472,143.3423,143.4257,8560.0
2021-06-22 13:00:00,154.83,154.97,154.81,154.88,7435.0,143.4442,143.5739,143.4257,143.4905,7435.0
2021-06-22 13:05:00,154.87,154.99,154.8,154.96,6098.0,143.4813,143.5924,143.4164,143.5646,6098.0
2021-06-22 13:10:00,155.0,155.16,154.96,155.06,10952.0,143.6017,143.7499,143.5646,143.6573,10952.0
2021-06-22 13:15:00,155.05,155.05,154.92,155.01,8784.0,143.648,143.648,143.5276,143.611,8784.0
2021-06-22 13:20:00,155.04,155.2,155.0,155.19,23414.0,143.6388,143.787,143.6017,143.7777,23414.0
2021-06-22 13:25:00,155.15,155.29,154.99,155.25,13350.0,143.7407,143.8704,143.5924,143.8333,13350.0
2021-06-22 13:30:00,155.27,155.33,155.1,155.19,16486.0,143.8518,143.9074,143.6943,143.7777,16486.0
2021-06-22 13:35:00,155.2,155.2,154.92,154.96,4673.0,143.787,143.787,143.5276,143.5646,4673.0
2021-06-22 13:40:00,154.97,155.1,154.97,155.05,13025.0,143.5739,143.6943,143.5739,143.648,13025.0
2021-06-22 13:45:00,155.09,155.13,155.04,155.09,6218.0,143.6851,143.7221,143.6388,143.6851,6218.0
2021-06-22 13:50:00,155.09,155.11,155.0,155.06,6341.0,143.6851,143.7036,143.6017,143.6573,6341.0
2021-06-22 13:55:00,155.06,155.11,155.03,155.11,5482.0,143.6573,143.7036,143.6295,143.7036,5482.0
2021-06-22 14:00:00,155.07,155.21,155.07,155.21,7020.0,143.6665,143.7963,143.6665,143.7963,7020.0
2021-06-22 14:05:00,155.17,155.17,155.06,155.1,6273.0,143.7592,143.7592,143.6573,143.6943,6273.0
2021-06-22 14:10:00,155.05,155.16,154.97,155.07,5233.0,143.648,143.7499,143.5739,143.6665,5233.0
2021-06-22 14:15:00,155.1,155.2,155.04,155.16,4718.0,143.6943,143.787,143.6388,143.7499,4718.0
2021-06-22 14:20:00,155.16,155.32,155.08,155.3,11390.0,143.7499,143.8982,143.6758,143.8796,11390.0
2021-06-22 14:25:00,155.31,155.43,155.23,155.32,6818.0,143.8889,144.0001,143.8148,143.8982,6818.0
2021-06-22 14:30:00,155.33,155.55,155.28,155.52,9736.0,143.9074,144.1112,143.8611,144.0835,9736.0
2021-06-22 14:35:00,155.52,155.52,155.22,155.5,7597.0,144.0835,144.0835,143.8055,144.0649,7597.0
2021-06-22 14:40:00,155.47,155.47,155.36,155.4,6217.0,144.0371,144.0371,143.9352,143.9723,6217.0
2021-06-22 14:45:00,155.39,155.48,155.36,155.4,7047.0,143.963,144.0464,143.9352,143.9723,7047.0
2021-06-22 14:50:00,155.43,155.57,155.33,155.51,7754.0,144.0001,144.1298,143.9074,144.0742,7754.0
2021-06-22 14:55:00,155.49,155.54,155.4,155.43,9743.0,144.0557,144.102,143.9723,144.0001,9743.0
2021-06-22 15:00:00,155.43,155.57,155.38,155.53,10117.0,144.0001,144.1298,143.9538,144.0927,10117.0
2021-06-22 15:05:00,155.51,155.67,155.48,155.6,7670.0,144.0742,144.2224,144.0464,144.1576,7670.0
2021-06-22 15:10:00,155.63,155.75,155.58,155.7,12895.0,144.1854,144.2965,144.139,144.2502,12895.0
2021-06-22 15:15:00,155.69,155.78,155.57,155.74,13416.0,144.241,144.3243,144.1298,144.2873,13416.0
2021-06-22 15:20:00,155.76,155.91,155.67,155.72,16148.0,144.3058,144.4448,144.2224,144.2687,16148.0
2021-06-22 15:25:00,155.72,155.76,155.55,155.6,8995.0,144.2687,144.3058,144.1112,144.1576,8995.0
2021-06-22 15:30:00,155.58,155.76,155.55,155.57,15251.0,144.139,144.3058,144.1112,144.1298,15251.0
2021-06-22 15:35:00,155.59,155.61,155.38,155.4,16810.0,144.1483,144.1668,143.9538,143.9723,16810.0
2021-06-22 15:40:00,155.39,155.53,155.3,155.32,21774.0,143.963,144.0927,143.8796,143.8982,21774.0
2021-06-22 15:45:00,155.31,155.39,155.12,155.14,18866.0,143.8889,143.963,143.7129,143.7314,18866.0
2021-06-22 15:50:00,155.1,155.36,155.09,155.34,31719.0,143.6943,143.9352,143.6851,143.9167,31719.0
2021-06-22 15:55:00,155.3,155.4,154.87,154.88,118867.0,143.8796,143.9723,143.4813,143.4905,118867.0
2021-06-23 09:30:00,155.61,156.18,155.22,155.29,59057.0,144.1668,144.6949,143.8055,143.8704,59057.0
2021-06-23 09:35:00,155.24,155.6,155.12,155.38,9981.0,143.824,144.1576,143.7129,143.9538,9981.0
2021-06-23 09:40:00,155.37,155.83,155.32,155.73,10781.0,143.9445,144.3707,143.8982,144.278,10781.0
2021-06-23 09:45:00,155.74,156.07,155.74,155.86,13083.0,144.2873,144.593,144.2873,144.3985,13083.0
2021-06-23 09:50:00,155.93,155.93,155.35,155.55,17022.0,144.4633,144.4633,143.926,144.1112,17022.0
2021-06-23 09:55:00,155.47,155.54,155.04,155.28,14398.0,144.0371,144.102,143.6388,143.8611,14398.0
2021-06-23 10:00:00,155.3,155.47,155.07,155.4,20540.0,143.8796,144.0371,143.6665,143.9723,20540.0
2021-06-23 10:05:00,155.5,155.97,155.39,155.97,13089.0,144.0649,144.5004,143.963,144.5004,13089.0
2021-06-23 10:10:00,155.94,156.07,155.68,156.02,16649.0,144.4726,144.593,144.2317,144.5467,16649.0
2021-06-23 10:15:00,156.04,156.25,155.95,156.24,7028.0,144.5652,144.7598,144.4818,144.7505,7028.0
2021-06-23 10:20:00,156.16,156.35,156.11,156.32,13036.0,144.6764,144.8524,144.6301,144.8246,13036.0
2021-06-23 10:25:00,156.29,156.49,156.21,156.21,6674.0,144.7968,144.9821,144.7227,144.7227,6674.0
2021-06-23 10:30:00,156.22,156.48,156.11,156.28,5946.0,144.732,144.9729,144.6301,144.7876,5946.0
2021-06-23 10:35:00,156.21,156.58,156.16,156.41,13510.0,144.7227,145.0655,144.6764,144.908,13510.0
2021-06-23 10:40:00,156.44,156.51,156.26,156.27,6700.0,144.9358,145.0007,144.769,144.7783,6700.0
2021-06-23 10:45:00,156.29,156.29,156.06,156.09,38147.0,144.7968,144.7968,144.5837,144.6115,38147.0
2021-06-23 10:50:00,156.06,156.39,156.05,156.28,15236.0,144.5837,144.8895,144.5745,144.7876,15236.0
2021-06-23 10:55:00,156.39,156.56,156.36,156.56,7075.0,144.8895,145.047,144.8617,145.047,7075.0
2021-06-23 11:00:00,156.56,156.68,156.4,156.4,9642.0,145.047,145.1582,144.8987,144.8987,9642.0
2021-06-23 11:05:00,156.45,156.45,156.31,156.31,5870.0,144.9451,144.9451,144.8154,144.8154,5870.0
2021-06-23 11:10:00,156.34,156.59,156.34,156.47,7763.0,144.8432,145.0748,144.8432,144.9636,7763.0
2021-06-23 11:15:00,156.41,156.55,156.39,156.51,7770.0,144.908,145.0377,144.8895,145.0007,7770.0
2021-06-23 11:20:00,156.54,156.71,156.52,156.59,9629.0,145.0284,145.1859,145.0099,145.0748,9629.0
2021-06-23 11:25:00,156.58,156.79,156.44,156.45,11734.0,145.0655,145.2601,144.9358,144.9451,11734.0
2021-06-23 11:30:00,156.47,156.55,156.25,156.27,10745.0,144.9636,145.0377,144.7598,144.7783,10745.0
2021-06-23 11:35:00,156.3,156.3,156.15,156.19,19466.0,144.8061,144.8061,144.6671,144.7042,19466.0
2021-06-23 11:40:00,156.17,156.31,156.17,156.22,6211.0,144.6857,144.8154,144.6857,144.732,6211.0
2021-06-23 11:45:00,156.25,156.26,156.11,156.21,9150.0,144.7598,144.769,144.6301,144.7227,9150.0
2021-06-23 11:50:00,156.21,156.35,156.16,156.26,9479.0,144.7227,144.8524,144.6764,144.769,9479.0
2021-06-23 11:55:00,156.29,156.29,156.08,156.17,10813.0,144.7968,144.7968,144.6023,144.6857,10813.0
2021-06-23 12:00:00,156.14,156.17,156.08,156.17,9883.0,144.6579,144.6857,144.6023,144.6857,9883.0
2021-06-23 12:05:00,156.15,156.15,155.94,155.94,15474.0,144.6671,144.6671,144.4726,144.4726,15474.0
2021-06-23 12:10:00,155.97,156.25,155.97,156.14,5724.0,144.5004,144.7598,144.5004,144.6579,5724.0
2021-06-23 12:15:00,156.15,156.26,156.15,156.23,5113.0,144.6671,144.769,144.6671,144.7412,5113.0
2021-06-23 12:20:00,156.22,156.39,156.2,156.39,7368.0,144.732,144.8895,144.7135,144.8895,7368.0
2021-06-23 12:25:00,156.36,156.36,156.27,156.33,7747.0,144.8617,144.8617,144.7783,144.8339,7747.0
2021-06-23 12:30:00,156.31,156.62,156.29,156.62,14495.0,144.8154,145.1026,144.7968,145.1026,14495.0
2021-06-23 12:35:00,156.64,156.78,156.58,156.65,11662.0,145.1211,145.2508,145.0655,145.1304,11662.0
2021-06-23 12:40:00,156.64,156.8,156.6,156.8,11246.0,145.1211,145.2693,145.084,145.2693,11246.0
2021-06-23 12:45:00,156.8,156.8,156.63,156.66,7500.0,145.2693,145.2693,145.1118,145.1396,7500.0
2021-06-23 12:50:00,156.67,156.72,156.62,156.68,9808.0,145.1489,145.1952,145.1026,145.1582,9808.0
2021-06-23 12:55:00,156.67,156.94,156.63,156.94,17555.0,145.1489,145.399,145.1118,145.399,17555.0
2021-06-23 13:00:00,156.95,157.16,156.95,157.1,20697.0,145.4083,145.6029,145.4083,145.5473,20697.0
2021-06-23 13:05:00,157.15,157.31,157.12,157.16,11472.0,145.5936,145.7418,145.5658,145.6029,11472.0
2021-06-23 13:10:00,157.14,157.28,157.14,157.25,6478.0,145.5843,145.714,145.5843,145.6862,6478.0
2021-06-23 13:15:00,157.24,157.31,157.11,157.18,21819.0,145.677,145.7418,145.5565,145.6214,21819.0
2021-06-23 13:20:00,157.18,157.21,157.14,157.2,7565.0,145.6214,145.6492,145.5843,145.6399,7565.0
2021-06-23 13:25:00,157.22,157.38,157.22,157.31,12286.0,145.6584,145.8067,145.6584,145.7418,12286.0
2021-06-23 13:30:00,157.28,157.36,157.11,157.35,12832.0,145.714,145.7881,145.5565,145.7789,12832.0
2021-06-23 13:35:00,157.37,157.61,157.32,157.46,24956.0,145.7974,146.0198,145.7511,145.8808,24956.0
2021-06-23 13:40:00,157.48,157.51,157.02,157.06,22792.0,145.8993,145.9271,145.4731,145.5102,22792.0
2021-06-23 13:45:00,157.06,157.11,157.0,157.1,7807.0,145.5102,145.5565,145.4546,145.5473,7807.0
2021-06-23 13:50:00,157.12,157.13,157.0,157.06,8937.0,145.5658,145.5751,145.4546,145.5102,8937.0
2021-06-23 13:55:00,157.08,157.08,156.97,157.01,5981.0,145.5287,145.5287,145.4268,145.4639,5981.0
2021-06-23 14:00:00,157.0,157.0,156.78,156.78,11422.0,145.4546,145.4546,145.2508,145.2508,11422.0
2021-06-23 14:05:00,156.8,156.93,156.8,156.92,4733.0,145.2693,145.3898,145.2693,145.3805,4733.0
2021-06-23 14:10:00,156.9,157.09,156.9,157.09,6515.0,145.362,145.538,145.362,145.538,6515.0
2021-06-23 14:15:00,157.09,157.16,156.99,157.04,18141.0,145.538,145.6029,145.4454,145.4917,18141.0
2021-06-23 14:20:00,157.09,157.14,157.0,157.02,9248.0,145.538,145.5843,145.4546,145.4731,9248.0
2021-06-23 14:25:00,157.08,157.18,157.05,157.09,8814.0,145.5287,145.6214,145.5009,145.538,8814.0
2021-06-23 14:30:00,157.04,157.07,156.97,157.01,6940.0,145.4917,145.5195,145.4268,145.4639,6940.0
2021-06-23 14:35:00,157.04,157.04,156.86,156.89,6243.0,145.4917,145.4917,145.3249,145.3527,6243.0
2021-06-23 14:40:00,156.87,156.94,156.81,156.81,7441.0,145.3342,145.399,145.2786,145.2786,7441.0
2021-06-23 14:45:00,156.83,156.87,156.64,156.7,6719.0,145.2971,145.3342,145.1211,145.1767,6719.0
2021-06-23 14:50:00,156.67,156.8,156.66,156.8,5540.0,145.1489,145.2693,145.1396,145.2693,5540.0
2021-06-23 14:55:00,156.83,156.9,156.77,156.88,14661.0,145.2971,145.362,145.2415,145.3434,14661.0
2021-06-23 15:00:00,156.86,156.99,156.85,156.9,12188.0,145.3249,145.4454,145.3157,145.362,12188.0
2021-06-23 15:05:00,156.92,157.02,156.9,157.01,8624.0,145.3805,145.4731,145.362,145.4639,8624.0
2021-06-23 15:10:00,157.02,157.09,156.99,157.06,11977.0,145.4731,145.538,145.4454,145.5102,11977.0
2021-06-23 15:15:00,157.09,157.12,157.0,157.11,12922.0,145.538,145.5658,145.4546,145.5565,12922.0
2021-06-23 15:20:00,157.1,157.26,157.07,157.16,11187.0,145.5473,145.6955,145.5195,145.6029,11187.0
2021-06-23 15:25:00,157.18,157.24,157.15,157.17,12354.0,145.6214,145.677,145.5936,145.6121,12354.0
2021-06-23 15:30:00,157.16,157.2,157.02,157.12,21565.0,145.6029,145.6399,145.4731,145.5658,21565.0
2021-06-23 15:35:00,157.11,157.13,156.93,156.97,19540.0,145.5565,145.5751,145.3898,145.4268,19540.0
2021-06-23 15:40:00,156.98,157.03,156.78,156.82,23449.0,145.4361,145.4824,145.2508,145.2879,23449.0
2021-06-23 15:45:00,156.82,156.82,156.61,156.63,35064.0,145.2879,145.2879,145.0933,145.1118,35064.0
2021-06-23 15:50:00,156.51,156.64,156.45,156.6,54813.0,145.0007,145.1211,144.9451,145.084,54813.0
2021-06-23 15:55:00,156.6,156.62,156.27,156.34,145378.0,145.084,145.1026,144.7783,144.8432,145378.0
2021-06-24 09:30:00,157.59,157.63,156.11,156.37,71392.0,146.0012,146.0383,144.6301,144.8709,71392.0
2021-06-24 09:35:00,156.39,156.47,155.87,155.93,12701.0,144.8895,144.9636,144.4077,144.4633,12701.0
2021-06-24 09:40:00,156.05,156.18,155.9,156.06,16689.0,144.5745,144.6949,144.4355,144.5837,16689.0
2021-06-24 09:45:00,156.13,156.7,156.13,156.25,16170.0,144.6486,145.1767,144.6486,144.7598,16170.0
2021-06-24 09:50:00,156.26,156.26,155.6,155.8,13901.0,144.769,144.769,144.1576,144.3429,13901.0
2021-06-24 09:55:00,155.86,155.97,155.59,155.69,24342.0,144.3985,144.5004,144.1483,144.241,24342.0
2021-06-24 10:00:00,155.69,155.86,155.4,155.86,23261.0,144.241,144.3985,143.9723,144.3985,23261.0
2021-06-24 10:05:00,155.89,155.89,155.61,155.73,10432.0,144.4262,144.4262,144.1668,144.278,10432.0
2021-06-24 10:10:00,155.76,156.01,155.71,155.91,17731.0,144.3058,144.5374,144.2595,144.4448,17731.0
2021-06-24 10:15:00,155.95,156.37,155.95,156.34,9837.0,144.4818,144.8709,144.4818,144.8432,9837.0
2021-06-24 10:20:00,156.28,156.63,156.24,156.63,5231.0,144.7876,145.1118,144.7505,145.1118,5231.0
2021-06-24 10:25:00,156.58,156.83,156.58,156.63,20410.0,145.0655,145.2971,145.0655,145.1118,20410.0
2021-06-24 10:30:00,156.55,156.59,156.39,156.49,6543.0,145.0377,145.0748,144.8895,144.9821,6543.0
2021-06-24 10:35:00,156.44,156.57,156.4,156.54,15051.0,144.9358,145.0562,144.8987,145.0284,15051.0
2021-06-24 10:40:00,156.6,156.7,156.38,156.53,10575.0,145.084,145.1767,144.8802,145.0192,10575.0
2021-06-24 10:45:00,156.5,156.69,156.5,156.66,11011.0,144.9914,145.1674,144.9914,145.1396,11011.0
2021-06-24 10:50:00,156.66,156.71,156.19,156.3,18610.0,145.1396,145.1859,144.7042,144.8061,18610.0
2021-06-24 10:55:00,156.26,156.54,156.21,156.53,7179.0,144.769,145.0284,144.7227,145.0192,7179.0
2021-06-24 11:00:00,156.59,156.88,156.53,156.87,18754.0,145.0748,145.3434,145.0192,145.3342,18754.0
2021-06-24 11:05:00,156.91,156.92,156.78,156.88,5909.0,145.3712,145.3805,145.2508,145.3434,5909.0
2021-06-24 11:10:00,156.97,157.02,156.87,156.96,5996.0,145.4268,145.4731,145.3342,145.4176,5996.0
2021-06-24 11:15:00,156.94,156.94,156.7,156.78,10048.0,145.399,145.399,145.1767,145.2508,10048.0
2021-06-24 11:20:00,156.78,157.05,156.78,156.93,5486.0,145.2508,145.5009,145.2508,145.3898,5486.0
2021-06-24 11:25:00,156.91,156.94,156.71,156.75,7946.0,145.3712,145.399,145.1859,145.223,7946.0
2021-06-24 11:30:00,156.74,156.93,156.68,156.93,7416.0,145.2137,145.3898,145.1582,145.3898,7416.0
2021-06-24 11:35:00,156.97,156.98,156.82,156.96,4755.0,145.4268,145.4361,145.2879,145.4176,4755.0
2021-06-24 11:40:00,156.97,157.02,156.87,156.98,4757.0,145.4268,145.4731,145.3342,145.4361,4757.0
2021-06-24 11:45:00,156.99,157.0,156.79,156.87,3944.0,145.4454,145.4546,145.2601,145.3342,3944.0
2021-06-24 11:50:00,156.89,156.9,156.81,156.88,9537.0,145.3527,145.362,145.2786,145.3434,9537.0
2021-06-24 11:55:00,156.91,156.96,156.82,156.84,9879.0,145.3712,145.4176,145.2879,145.3064,9879.0
2021-06-24 12:00:00,156.86,156.9,156.82,156.84,6205.0,145.3249,145.362,145.2879,145.3064,6205.0
2021-06-24 12:05:00,156.83,156.86,156.55,156.55,9649.0,145.2971,145.3249,145.0377,145.0377,9649.0
2021-06-24 12:10:00,156.59,156.65,156.37,156.41,19781.0,145.0748,145.1304,144.8709,144.908,19781.0
2021-06-24 12:15:00,156.4,156.6,156.36,156.59,17238.0,144.8987,145.084,144.8617,145.0748,17238.0
2021-06-24 12:20:00,156.57,156.76,156.53,156.72,7194.0,145.0562,145.2323,145.0192,145.1952,7194.0
2021-06-24 12:25:00,156.76,156.76,156.58,156.59,10060.0,145.2323,145.2323,145.0655,145.0748,10060.0
2021-06-24 12:30:00,156.59,156.72,156.52,156.7,13227.0,145.0748,145.1952,145.0099,145.1767,13227.0
2021-06-24 12:35:00,156.76,156.85,156.69,156.85,10995.0,145.2323,145.3157,145.1674,145.3157,10995.0
2021-06-24 12:40:00,156.9,157.09,156.89,157.05,5712.0,145.362,145.538,145.3527,145.5009,5712.0
2021-06-24 12:45:00,157.03,157.42,157.03,157.34,6513.0,145.4824,145.8437,145.4824,145.7696,6513.0
2021-06-24 12:50:00,157.33,157.46,157.29,157.4,7133.0,145.7604,145.8808,145.7233,145.8252,7133.0
2021-06-24 12:55:00,157.4,157.47,157.29,157.47,24584.0,145.8252,145.8901,145.7233,145.8901,24584.0
2021-06-24 13:00:00,157.42,157.45,157.25,157.25,3568.0,145.8437,145.8715,145.6862,145.6862,3568.0
2021-06-24 13:05:00,157.26,157.48,157.24,157.41,5400.0,145.6955,145.8993,145.677,145.8345,5400.0
2021-06-24 13:10:00,157.4,157.55,157.4,157.48,9839.0,145.8252,145.9642,145.8252,145.8993,9839.0
2021-06-24 13:15:00,157.46,157.5,157.37,157.39,9818.0,145.8808,145.9179,145.7974,145.8159,9818.0
2021-06-24 13:20:00,157.4,157.4,157.24,157.35,9645.0,145.8252,145.8252,145.677,145.7789,9645.0
2021-06-24 13:25:00,157.36,157.4,157.26,157.28,9756.0,145.7881,145.8252,145.6955,145.714,9756.0
2021-06-24 13:30:00,157.31,157.51,157.31,157.43,7618.0,145.7418,145.9271,145.7418,145.853,7618.0
2021-06-24 13:35:00,157.44,157.52,157.39,157.49,10171.0,145.8623,145.9364,145.8159,145.9086,10171.0
2021-06-24 13:40:00,157.53,157.63,157.45,157.63,7243.0,145.9456,146.0383,145.8715,146.0383,7243.0
2021-06-24 13:45:00,157.61,157.63,157.46,157.51,10042.0,146.0198,146.0383,145.8808,145.9271,10042.0
2021-06-24 13:50:00,157.52,157.56,157.41,157.49,7970.0,145.9364,145.9734,145.8345,145.9086,7970.0
2021-06-24 13:55:00,157.51,157.66,157.44,157.66,12522.0,145.9271,146.0661,145.8623,146.0661,12522.0
2021-06-24 14:00:00,157.63,157.7,157.58,157.65,7864.0,146.0383,146.1031,145.992,146.0568,7864.0
2021-06-24 14:05:00,157.69,157.77,157.66,157.71,9924.0,146.0939,146.168,146.0661,146.1124,9924.0
2021-06-24 14:10:00,157.69,157.75,157.66,157.7,8741.0,146.0939,146.1495,146.0661,146.1031,8741.0
2021-06-24 14:15:00,157.71,157.77,157.66,157.76,6932.0,146.1124,146.168,146.0661,146.1587,6932.0
2021-06-24 14:20:00,157.77,157.89,157.73,157.73,6534.0,146.168,146.2792,146.1309,146.1309,6534.0
2021-06-24 14:25:00,157.74,157.77,157.67,157.73,7494.0,146.1402,146.168,146.0754,146.1309,7494.0
2021-06-24 14:30:00,157.74,157.8,157.66,157.78,10314.0,146.1402,146.1958,146.0661,146.1773,10314.0
2021-06-24 14:35:00,157.8,157.95,157.76,157.9,11048.0,146.1958,146.3348,146.1587,146.2884,11048.0
2021-06-24 14:40:00,157.92,157.92,157.81,157.85,7897.0,146.307,146.307,146.2051,146.2421,7897.0
2021-06-24 14:45:00,157.87,157.91,157.78,157.81,6402.0,146.2606,146.2977,146.1773,146.2051,6402.0
2021-06-24 14:50:00,157.85,157.87,157.73,157.81,7093.0,146.2421,146.2606,146.1309,146.2051,7093.0
2021-06-24 14:55:00,157.81,157.9,157.79,157.86,6562.0,146.2051,146.2884,146.1865,146.2514,6562.0
2021-06-24 15:00:00,157.9,158.01,157.83,157.85,18846.0,146.2884,146.3903,146.2236,146.2421,18846.0
2021-06-24 15:05:00,157.85,157.98,157.84,157.96,13465.0,146.2421,146.3626,146.2328,146.344,13465.0
2021-06-24 15:10:00,157.95,158.14,157.85,158.06,9981.0,146.3348,146.5108,146.2421,146.4367,9981.0
2021-06-24 15:15:00,158.07,158.14,158.01,158.11,7235.0,146.4459,146.5108,146.3903,146.483,7235.0
2021-06-24 15:20:00,158.17,158.17,158.01,158.11,9224.0,146.5386,146.5386,146.3903,146.483,9224.0
2021-06-24 15:25:00,158.08,158.14,157.97,158.01,8110.0,146.4552,146.5108,146.3533,146.3903,8110.0
2021-06-24 15:30:00,158.0,158.0,157.79,157.88,29514.0,146.3811,146.3811,146.1865,146.2699,29514.0
2021-06-24 15:35:00,157.91,158.09,157.9,158.06,27030.0,146.2977,146.4645,146.2884,146.4367,27030.0
2021-06-24 15:40:00,158.08,158.13,157.83,157.89,25665.0,146.4552,146.5015,146.2236,146.2792,25665.0
2021-06-24 15:45:00,157.9,158.05,157.85,157.95,33683.0,146.2884,146.4274,146.2421,146.3348,33683.0
2021-06-24 15:50:00,157.98,158.12,157.94,157.97,46118.0,146.3626,146.4923,146.3255,146.3533,46118.0
2021-06-24 15:55:00,157.97,157.99,157.56,157.57,138209.0,146.3533,146.3718,145.9734,145.9827,138209.0
2021-06-25 09:30:00,160.33,161.33,160.1,160.57,158083.0,148.5397,149.4662,148.3267,148.7621,158083.0
2021-06-25 09:35:00,160.53,161.49,160.31,161.1,85704.0,148.725,149.6144,148.5212,149.2531,85704.0
2021-06-25 09:40:00,161.05,161.63,160.94,161.28,65981.0,149.2068,149.7441,149.1049,149.4199,65981.0
2021-06-25 09:45:00,161.24,161.36,160.89,161.14,30565.0,149.3828,149.494,149.0586,149.2902,30565.0
2021-06-25 09:50:00,161.22,161.68,161.0,161.36,32873.0,149.3643,149.7905,149.1605,149.494,32873.0
2021-06-25 09:55:00,161.36,161.83,161.36,161.6,25433.0,149.494,149.9294,149.494,149.7163,25433.0
2021-06-25 10:00:00,161.58,161.58,161.11,161.28,17164.0,149.6978,149.6978,149.2624,149.4199,17164.0
2021-06-25 10:05:00,161.29,161.86,161.2,161.58,18351.0,149.4291,149.9572,149.3458,149.6978,18351.0
2021-06-25 10:10:00,161.6,161.87,161.48,161.74,28337.0,149.7163,149.9665,149.6052,149.8461,28337.0
2021-06-25 10:15:00,161.76,161.76,161.28,161.43,32248.0,149.8646,149.8646,149.4199,149.5588,32248.0
2021-06-25 10:20:00,161.38,161.43,160.64,160.7,13016.0,149.5125,149.5588,148.8269,148.8825,13016.0
2021-06-25 10:25:00,160.7,160.72,160.16,160.32,68547.0,148.8825,148.9011,148.3822,148.5305,68547.0
2021-06-25 10:30:00,160.35,160.57,160.18,160.37,34639.0,148.5583,148.7621,148.4008,148.5768,34639.0
2021-06-25 10:35:00,160.35,160.46,160.21,160.42,19236.0,148.5583,148.6602,148.4286,148.6231,19236.0
2021-06-25 10:40:00,160.42,160.42,160.02,160.09,23144.0,148.6231,148.6231,148.2525,148.3174,23144.0
2021-06-25 10:45:00,160.09,160.37,159.97,160.33,24648.0,148.3174,148.5768,148.2062,148.5397,24648.0
2021-06-25 10:50:00,160.4,160.63,160.28,160.61,55533.0,148.6046,148.8177,148.4934,148.7992,55533.0
2021-06-25 10:55:00,160.65,160.7,160.44,160.44,14864.0,148.8362,148.8825,148.6417,148.6417,14864.0
2021-06-25 11:00:00,160.41,162.0,160.4,160.98,40654.0,148.6139,150.0869,148.6046,149.1419,40654.0
2021-06-25 11:05:00,160.97,160.98,160.71,160.72,44744.0,149.1327,149.1419,148.8918,148.9011,44744.0
2021-06-25 11:10:00,160.71,160.75,160.54,160.55,13813.0,148.8918,148.9289,148.7343,148.7436,13813.0
2021-06-25 11:15:00,160.54,160.99,160.44,160.97,15741.0,148.7343,149.1512,148.6417,149.1327,15741.0
2021-06-25 11:20:00,160.94,160.98,160.78,160.86,20074.0,149.1049,149.1419,148.9566,149.0308,20074.0
2021-06-25 11:25:00,160.88,161.09,160.81,160.96,11553.0,149.0493,149.2439,148.9844,149.1234,11553.0
2021-06-25 11:30:00,160.96,160.98,160.71,160.81,9450.0,149.1234,149.1419,148.8918,148.9844,9450.0
2021-06-25 11:35:00,160.88,161.01,160.85,160.89,12838.0,149.0493,149.1697,149.0215,149.0586,12838.0
2021-06-25 11:40:00,160.89,161.29,160.88,161.27,22200.0,149.0586,149.4291,149.0493,149.4106,22200.0
2021-06-25 11:45:00,161.27,161.38,161.19,161.31,19401.0,149.4106,149.5125,149.3365,149.4477,19401.0
2021-06-25 11:50:00,161.28,161.38,161.19,161.32,9017.0,149.4199,149.5125,149.3365,149.4569,9017.0
2021-06-25 11:55:00,161.33,161.4,161.24,161.32,7585.0,149.4662,149.5311,149.3828,149.4569,7585.0
2021-06-25 12:00:00,161.3,161.38,161.21,161.25,12733.0,149.4384,149.5125,149.355,149.3921,12733.0
2021-06-25 12:05:00,161.25,161.28,161.13,161.22,13237.0,149.3921,149.4199,149.2809,149.3643,13237.0
2021-06-25 12:10:00,161.23,161.33,161.15,161.21,11768.0,149.3736,149.4662,149.2994,149.355,11768.0
2021-06-25 12:15:00,161.23,161.24,161.1,161.12,63263.0,149.3736,149.3828,149.2531,149.2716,63263.0
2021-06-25 12:20:00,161.13,161.35,161.12,161.28,14650.0,149.2809,149.4847,149.2716,149.4199,14650.0
2021-06-25 12:25:00,161.3,161.32,161.05,161.07,8129.0,149.4384,149.4569,149.2068,149.2253,8129.0
2021-06-25 12:30:00,161.08,161.21,161.02,161.14,10350.0,149.2346,149.355,149.179,149.2902,10350.0
2021-06-25 12:35:00,161.15,161.16,161.01,161.04,7585.0,149.2994,149.3087,149.1697,149.1975,7585.0
2021-06-25 12:40:00,161.04,161.13,160.96,161.04,9332.0,149.1975,149.2809,149.1234,149.1975,9332.0
2021-06-25 12:45:00,161.04,161.09,160.95,161.07,6120.0,149.1975,149.2439,149.1141,149.2253,6120.0
2021-06-25 12:50:00,161.08,161.11,161.01,161.04,6784.0,149.2346,149.2624,149.1697,149.1975,6784.0
2021-06-25 12:55:00,161.02,161.02,160.9,160.94,10050.0,149.179,149.179,149.0678,149.1049,10050.0
2021-06-25 13:00:00,160.98,160.98,160.66,160.7,10601.0,149.1419,149.1419,148.8455,148.8825,10601.0
2021-06-25 13:05:00,160.71,160.82,160.68,160.72,8597.0,148.8918,148.9937,148.864,148.9011,8597.0
2021-06-25 13:10:00,160.7,160.78,160.51,160.54,15066.0,148.8825,148.9566,148.7065,148.7343,15066.0
2021-06-25 13:15:00,160.54,160.65,160.47,160.55,52398.0,148.7343,148.8362,148.6694,148.7436,52398.0
2021-06-25 13:20:00,160.53,160.53,160.4,160.49,9962.0,148.725,148.725,148.6046,148.688,9962.0
2021-06-25 13:25:00,160.48,160.66,160.43,160.49,13014.0,148.6787,148.8455,148.6324,148.688,13014.0
2021-06-25 13:30:00,160.48,160.65,160.46,160.65,10960.0,148.6787,148.8362,148.6602,148.8362,10960.0
2021-06-25 13:35:00,160.64,160.8,160.49,160.66,28995.0,148.8269,148.9752,148.688,148.8455,28995.0
2021-06-25 13:40:00,160.69,160.83,160.62,160.78,18705.0,148.8733,149.003,148.8084,148.9566,18705.0
2021-06-25 13:45:00,160.77,160.82,160.55,160.77,29549.0,148.9474,148.9937,148.7436,148.9474,29549.0
2021-06-25 13:50:00,160.78,160.82,160.74,160.81,12429.0,148.9566,148.9937,148.9196,148.9844,12429.0
2021-06-25 13:55:00,160.82,160.85,160.66,160.77,15515.0,148.9937,149.0215,148.8455,148.9474,15515.0
2021-06-25 14:00:00,160.8,160.83,160.54,160.79,17090.0,148.9752,149.003,148.7343,148.9659,17090.0
2021-06-25 14:05:00,160.79,160.8,160.65,160.67,12940.0,148.9659,148.9752,148.8362,148.8547,12940.0
2021-06-25 14:10:00,160.67,160.72,160.58,160.71,12218.0,148.8547,148.9011,148.7714,148.8918,12218.0
2021-06-25 14:15:00,160.71,160.76,160.65,160.7,12169.0,148.8918,148.9381,148.8362,148.8825,12169.0
2021-06-25 14:20:00,160.7,160.87,160.69,160.74,52264.0,148.8825,149.04,148.8733,148.9196,52264.0
2021-06-25 14:25:00,160.72,160.75,160.66,160.7,27200.0,148.9011,148.9289,148.8455,148.8825,27200.0
2021-06-25 14:30:00,160.69,161.13,160.63,161.05,68203.0,148.8733,149.2809,148.8177,149.2068,68203.0
2021-06-25 14:35:00,161.0,161.14,160.89,161.01,15216.0,149.1605,149.2902,149.0586,149.1697,15216.0
2021-06-25 14:40:00,161.02,161.03,160.76,160.88,30569.0,149.179,149.1883,148.9381,149.0493,30569.0
2021-06-25 14:45:00,160.89,160.91,160.66,160.71,17293.0,149.0586,149.0771,148.8455,148.8918,17293.0
2021-06-25 14:50:00,160.72,160.73,160.56,160.63,28743.0,148.9011,148.9103,148.7528,148.8177,28743.0
2021-06-25 14:55:00,160.63,160.77,160.6,160.66,26341.0,148.8177,148.9474,148.7899,148.8455,26341.0
2021-06-25 15:00:00,160.66,160.81,160.59,160.63,35332.0,148.8455,148.9844,148.7806,148.8177,35332.0
2021-06-25 15:05:00,160.64,160.76,160.53,160.65,31774.0,148.8269,148.9381,148.725,148.8362,31774.0
2021-06-25 15:10:00,160.68,160.83,160.67,160.81,13067.0,148.864,149.003,148.8547,148.9844,13067.0
2021-06-25 15:15:00,160.83,160.96,160.83,160.9,22792.0,149.003,149.1234,149.003,149.0678,22792.0
2021-06-25 15:20:00,160.9,160.9,160.64,160.67,22638.0,149.0678,149.0678,148.8269,148.8547,22638.0
2021-06-25 15:25:00,160.67,160.82,160.57,160.61,35896.0,148.8547,148.9937,148.7621,148.7992,35896.0
2021-06-25 15:30:00,160.61,160.62,160.46,160.6,33310.0,148.7992,148.8084,148.6602,148.7899,33310.0
2021-06-25 15:35:00,160.6,160.66,160.47,160.52,60041.0,148.7899,148.8455,148.6694,148.7158,60041.0
2021-06-25 15:40:00,160.52,160.63,160.25,160.27,53840.0,148.7158,148.8177,148.4656,148.4842,53840.0
2021-06-25 15:45:00,160.28,160.31,160.07,160.09,69315.0,148.4934,148.5212,148.2989,148.3174,69315.0
2021-06-25 15:50:00,160.1,160.27,159.79,159.89,192636.0,148.3267,148.4842,148.0395,148.1321,192636.0
2021-06-25 15:55:00,159.89,160.09,159.87,159.98,291139.0,148.1321,148.3174,148.1136,148.2155,291139.0
2021-06-28 09:30:00,160.0,160.01,158.03,158.33,78077.0,148.234,148.2433,146.4089,146.6868,78077.0
2021-06-28 09:35:00,158.38,158.43,157.15,157.16,74864.0,146.7331,146.7795,145.5936,145.6029,74864.0
2021-06-28 09:40:00,157.22,157.22,156.45,156.73,22188.0,145.6584,145.6584,144.9451,145.2045,22188.0
2021-06-28 09:45:00,156.63,156.64,156.07,156.22,28901.0,145.1118,145.1211,144.593,144.732,28901.0
2021-06-28 09:50:00,156.18,156.67,156.0,156.58,34618.0,144.6949,145.1489,144.5282,145.0655,34618.0
2021-06-28 09:55:00,156.54,156.81,156.47,156.78,24215.0,145.0284,145.2786,144.9636,145.2508,24215.0
2021-06-28 10:00:00,156.78,156.9,156.46,156.65,22958.0,145.2508,145.362,144.9543,145.1304,22958.0
2021-06-28 10:05:00,156.68,156.69,156.23,156.26,17746.0,145.1582,145.1674,144.7412,144.769,17746.0
2021-06-28 10:10:00,156.24,156.45,156.07,156.45,18709.0,144.7505,144.9451,144.593,144.9451,18709.0
2021-06-28 10:15:00,156.42,156.9,156.21,156.77,20088.0,144.9173,145.362,144.7227,145.2415,20088.0
2021-06-28 10:20:00,156.74,156.74,156.48,156.65,14235.0,145.2137,145.2137,144.9729,145.1304,14235.0
2021-06-28 10:25:00,156.61,156.74,156.42,156.42,24461.0,145.0933,145.2137,144.9173,144.9173,24461.0
2021-06-28 10:30:00,156.46,156.6,156.3,156.44,18567.0,144.9543,145.084,144.8061,144.9358,18567.0
2021-06-28 10:35:00,156.45,156.5,155.84,155.91,22158.0,144.9451,144.9914,144.3799,144.4448,22158.0
2021-06-28 10:40:00,155.89,156.09,155.79,155.9,17970.0,144.4262,144.6115,144.3336,144.4355,17970.0
2021-06-28 10:45:00,155.92,156.07,155.75,156.02,19809.0,144.454,144.593,144.2965,144.5467,19809.0
2021-06-28 10:50:00,156.04,156.48,156.0,156.48,22172.0,144.5652,144.9729,144.5282,144.9729,22172.0
2021-06-28 10:55:00,156.47,156.5,156.25,156.34,12934.0,144.9636,144.9914,144.7598,144.8432,12934.0
2021-06-28 11:00:00,156.39,156.39,156.0,156.25,19720.0,144.8895,144.8895,144.5282,144.7598,19720.0
2021-06-28 11:05:00,156.31,156.79,156.28,156.59,17295.0,144.8154,145.2601,144.7876,145.0748,17295.0
2021-06-28 11:10:00,156.58,156.68,156.25,156.27,18609.0,145.0655,145.1582,144.7598,144.7783,18609.0
2021-06-28 11:15:00,156.3,156.36,156.11,156.28,21972.0,144.8061,144.8617,144.6301,144.7876,21972.0
2021-06-28 11:20:00,156.31,156.34,156.2,156.21,8475.0,144.8154,144.8432,144.7135,144.7227,8475.0
2021-06-28 11:25:00,156.18,156.35,155.88,155.9,19458.0,144.6949,144.8524,144.417,144.4355,19458.0
2021-06-28 11:30:00,155.87,155.87,155.62,155.74,15174.0,144.4077,144.4077,144.1761,144.2873,15174.0
2021-06-28 11:35:00,155.72,155.72,155.55,155.72,16193.0,144.2687,144.2687,144.1112,144.2687,16193.0
2021-06-28 11:40:00,155.68,155.69,155.45,155.55,14318.0,144.2317,144.241,144.0186,144.1112,14318.0
2021-06-28 11:45:00,155.56,155.65,155.29,155.65,12922.0,144.1205,144.2039,143.8704,144.2039,12922.0
2021-06-28 11:50:00,155.63,155.75,155.55,155.56,8137.0,144.1854,144.2965,144.1112,144.1205,8137.0
2021-06-28 11:55:00,155.6,155.91,155.6,155.83,10399.0,144.1576,144.4448,144.1576,144.3707,10399.0
2021-06-28 12:00:00,155.8,155.86,155.69,155.8,20600.0,144.3429,144.3985,144.241,144.3429,20600.0
2021-06-28 12:05:00,155.83,155.83,155.65,155.8,10953.0,144.3707,144.3707,144.2039,144.3429,10953.0
2021-06-28 12:10:00,155.78,155.86,155.56,155.64,10597.0,144.3243,144.3985,144.1205,144.1946,10597.0
2021-06-28 12:15:00,155.65,155.78,155.57,155.7,31763.0,144.2039,144.3243,144.1298,144.2502,31763.0
2021-06-28 12:20:00,155.69,155.76,155.58,155.71,28521.0,144.241,144.3058,144.139,144.2595,28521.0
2021-06-28 12:25:00,155.68,155.71,155.5,155.58,15222.0,144.2317,144.2595,144.0649,144.139,15222.0
2021-06-28 12:30:00,155.58,155.77,155.47,155.75,10889.0,144.139,144.3151,144.0371,144.2965,10889.0
2021-06-28 12:35:00,155.77,155.94,155.67,155.87,6239.0,144.3151,144.4726,144.2224,144.4077,6239.0
2021-06-28 12:40:00,155.92,156.02,155.83,156.01,4714.0,144.454,144.5467,144.3707,144.5374,4714.0
2021-06-28 12:45:00,156.02,156.35,155.95,156.35,7728.0,144.5467,144.8524,144.4818,144.8524,7728.0
2021-06-28 12:50:00,156.37,156.37,156.2,156.26,9145.0,144.8709,144.8709,144.7135,144.769,9145.0
2021-06-28 12:55:00,156.22,156.32,156.12,156.22,8926.0,144.732,144.8246,144.6393,144.732,8926.0
2021-06-28 13:00:00,156.22,156.22,155.92,155.96,6762.0,144.732,144.732,144.454,144.4911,6762.0
2021-06-28 13:05:00,156.01,156.17,155.96,156.1,9450.0,144.5374,144.6857,144.4911,144.6208,9450.0
2021-06-28 13:10:00,156.07,156.09,155.65,155.79,14843.0,144.593,144.6115,144.2039,144.3336,14843.0
2021-06-28 13:15:00,155.83,155.88,155.74,155.88,5747.0,144.3707,144.417,144.2873,144.417,5747.0
2021-06-28 13:20:00,155.87,155.97,155.83,155.89,7313.0,144.4077,144.5004,144.3707,144.4262,7313.0
2021-06-28 13:25:00,155.85,155.87,155.66,155.85,24610.0,144.3892,144.4077,144.2132,144.3892,24610.0
2021-06-28 13:30:00,155.8,156.1,155.8,156.03,12824.0,144.3429,144.6208,144.3429,144.556,12824.0
2021-06-28 13:35:00,156.06,156.28,156.0,156.19,15240.0,144.5837,144.7876,144.5282,144.7042,15240.0
2021-06-28 13:40:00,156.23,156.35,156.12,156.16,18388.0,144.7412,144.8524,144.6393,144.6764,18388.0
2021-06-28 13:45:00,156.19,156.31,156.04,156.28,11280.0,144.7042,144.8154,144.5652,144.7876,11280.0
2021-06-28 13:50:00,156.28,156.33,156.14,156.33,7459.0,144.7876,144.8339,144.6579,144.8339,7459.0
2021-06-28 13:55:00,156.31,156.36,156.19,156.31,9291.0,144.8154,144.8617,144.7042,144.8154,9291.0
2021-06-28 14:00:00,156.33,156.56,156.31,156.53,9350.0,144.8339,145.047,144.8154,145.0192,9350.0
2021-06-28 14:05:00,156.51,156.51,156.42,156.42,21453.0,145.0007,145.0007,144.9173,144.9173,21453.0
2021-06-28 14:10:00,156.42,156.42,156.3,156.35,12699.0,144.9173,144.9173,144.8061,144.8524,12699.0
2021-06-28 14:15:00,156.37,156.42,156.3,156.37,8981.0,144.8709,144.9173,144.8061,144.8709,8981.0
2021-06-28 14:20:00,156.36,156.44,156.29,156.44,12309.0,144.8617,144.9358,144.7968,144.9358,12309.0
2021-06-28 14:25:00,156.44,156.54,156.39,156.45,9994.0,144.9358,145.0284,144.8895,144.9451,9994.0
2021-06-28 14:30:00,156.45,156.62,156.45,156.49,14522.0,144.9451,145.1026,144.9451,144.9821,14522.0
2021-06-28 14:35:00,156.49,156.51,156.38,156.46,9151.0,144.9821,145.0007,144.8802,144.9543,9151.0
2021-06-28 14:40:00,156.47,156.52,156.27,156.28,11613.0,144.9636,145.0099,144.7783,144.7876,11613.0
2021-06-28 14:45:00,156.29,156.34,156.2,156.25,7221.0,144.7968,144.8432,144.7135,144.7598,7221.0
2021-06-28 14:50:00,156.26,156.31,155.98,156.09,16017.0,144.769,144.8154,144.5096,144.6115,16017.0
2021-06-28 14:55:00,156.09,156.16,155.96,155.97,16514.0,144.6115,144.6764,144.4911,144.5004,16514.0
2021-06-28 15:00:00,155.98,156.14,155.95,155.97,12100.0,144.5096,144.6579,144.4818,144.5004,12100.0
2021-06-28 15:05:00,155.99,155.99,155.74,155.79,15787.0,144.5189,144.5189,144.2873,144.3336,15787.0
2021-06-28 15:10:00,155.81,155.94,155.6,155.88,19529.0,144.3521,144.4726,144.1576,144.417,19529.0
2021-06-28 15:15:00,155.89,155.9,155.76,155.77,19589.0,144.4262,144.4355,144.3058,144.3151,19589.0
2021-06-28 15:20:00,155.78,156.01,155.76,155.87,28063.0,144.3243,144.5374,144.3058,144.4077,28063.0
2021-06-28 15:25:00,155.87,155.93,155.71,155.73,43537.0,144.4077,144.4633,144.2595,144.278,43537.0
2021-06-28 15:30:00,155.73,156.02,155.69,155.99,42905.0,144.278,144.5467,144.241,144.5189,42905.0
2021-06-28 15:35:00,155.98,156.11,155.88,155.94,61273.0,144.5096,144.6301,144.417,144.4726,61273.0
2021-06-28 15:40:00,155.95,156.04,155.88,155.97,51760.0,144.4818,144.5652,144.417,144.5004,51760.0
2021-06-28 15:45:00,155.97,156.04,155.82,155.94,38828.0,144.5004,144.5652,144.3614,144.4726,38828.0
2021-06-28 15:50:00,155.95,156.18,155.95,156.14,91616.0,144.4818,144.6949,144.4818,144.6579,91616.0
2021-06-28 15:55:00,156.15,156.32,155.94,156.0,189460.0,144.6671,144.8246,144.4726,144.5282,189460.0
2021-06-29 09:30:00,157.37,158.32,157.11,157.11,63497.0,145.7974,146.6776,145.5565,145.5565,63497.0
2021-06-29 09:35:00,157.11,157.24,156.32,156.44,59578.0,145.5565,145.677,144.8246,144.9358,59578.0
2021-06-29 09:40:00,156.39,156.5,155.36,155.38,47621.0,144.8895,144.9914,143.9352,143.9538,47621.0
2021-06-29 09:45:00,155.35,155.99,154.6,154.6,58934.0,143.926,144.5189,143.2311,143.2311,58934.0
2021-06-29 09:50:00,154.59,155.33,154.59,154.66,44488.0,143.2218,143.9074,143.2218,143.2867,44488.0
2021-06-29 09:55:00,154.7,154.99,154.53,154.89,31708.0,143.3238,143.5924,143.1663,143.4998,31708.0
2021-06-29 10:00:00,154.89,155.2,154.38,154.91,37676.0,143.4998,143.787,143.0273,143.5183,37676.0
2021-06-29 10:05:00,154.99,155.27,154.78,154.92,26982.0,143.5924,143.8518,143.3979,143.5276,26982.0
2021-06-29 10:10:00,154.92,155.35,154.83,155.13,14766.0,143.5276,143.926,143.4442,143.7221,14766.0
2021-06-29 10:15:00,155.06,155.41,155.04,155.3,13581.0,143.6573,143.9815,143.6388,143.8796,13581.0
2021-06-29 10:20:00,155.28,155.6,155.23,155.53,10587.0,143.8611,144.1576,143.8148,144.0927,10587.0
2021-06-29 10:25:00,155.63,155.76,155.52,155.65,11038.0,144.1854,144.3058,144.0835,144.2039,11038.0
2021-06-29 10:30:00,155.62,155.96,155.61,155.77,14670.0,144.1761,144.4911,144.1668,144.3151,14670.0
2021-06-29 10:35:00,155.8,155.92,155.17,155.19,8653.0,144.3429,144.454,143.7592,143.7777,8653.0
2021-06-29 10:40:00,155.14,155.24,155.01,155.2,17555.0,143.7314,143.824,143.611,143.787,17555.0
2021-06-29 10:45:00,155.21,155.29,154.9,154.97,6923.0,143.7963,143.8704,143.509,143.5739,6923.0
2021-06-29 10:50:00,154.95,155.2,154.88,155.15,13772.0,143.5554,143.787,143.4905,143.7407,13772.0
2021-06-29 10:55:00,155.15,155.21,155.02,155.08,8228.0,143.7407,143.7963,143.6202,143.6758,8228.0
2021-06-29 11:00:00,155.06,155.35,155.06,155.3,18464.0,143.6573,143.926,143.6573,143.8796,18464.0
2021-06-29 11:05:00,155.37,155.54,155.31,155.51,13213.0,143.9445,144.102,143.8889,144.0742,13213.0
2021-06-29 11:10:00,155.48,155.72,155.48,155.71,22804.0,144.0464,144.2687,144.0464,144.2595,22804.0
2021-06-29 11:15:00,155.75,155.89,155.62,155.78,18378.0,144.2965,144.4262,144.1761,144.3243,18378.0
2021-06-29 11:20:00,155.77,155.99,155.73,155.82,13858.0,144.3151,144.5189,144.278,144.3614,13858.0
2021-06-29 11:25:00,155.84,155.84,155.47,155.58,10929.0,144.3799,144.3799,144.0371,144.139,10929.0
2021-06-29 11:30:00,155.57,155.65,155.4,155.44,9070.0,144.1298,144.2039,143.9723,144.0093,9070.0
2021-06-29 11:35:00,155.45,155.54,155.26,155.28,9231.0,144.0186,144.102,143.8426,143.8611,9231.0
2021-06-29 11:40:00,155.27,155.42,155.23,155.25,7518.0,143.8518,143.9908,143.8148,143.8333,7518.0
2021-06-29 11:45:00,155.28,155.44,155.14,155.18,9008.0,143.8611,144.0093,143.7314,143.7685,9008.0
2021-06-29 11:50:00,155.18,155.38,155.16,155.29,9289.0,143.7685,143.9538,143.7499,143.8704,9289.0
2021-06-29 11:55:00,155.3,155.51,155.3,155.41,9123.0,143.8796,144.0742,143.8796,143.9815,9123.0
2021-06-29 12:00:00,155.38,155.46,155.16,155.22,16815.0,143.9538,144.0279,143.7499,143.8055,16815.0
2021-06-29 12:05:00,155.17,155.27,155.05,155.16,11222.0,143.7592,143.8518,143.648,143.7499,11222.0
2021-06-29 12:10:00,155.18,155.31,155.05,155.16,23043.0,143.7685,143.8889,143.648,143.7499,23043.0
2021-06-29 12:15:00,155.19,155.2,154.98,154.98,8367.0,143.7777,143.787,143.5832,143.5832,8367.0
2021-06-29 12:20:00,154.98,155.07,154.72,154.72,14156.0,143.5832,143.6665,143.3423,143.3423,14156.0
2021-06-29 12:25:00,154.76,154.82,154.45,154.53,10281.0,143.3793,143.4349,143.0921,143.1663,10281.0
2021-06-29 12:30:00,154.5,154.6,154.33,154.36,10833.0,143.1385,143.2311,142.981,143.0088,10833.0
2021-06-29 12:35:00,154.33,154.62,154.26,154.62,9203.0,142.981,143.2496,142.9161,143.2496,9203.0
2021-06-29 12:40:00,154.59,154.67,154.54,154.55,8005.0,143.2218,143.296,143.1755,143.1848,8005.0
2021-06-29 12:45:00,154.52,154.53,154.35,154.42,12534.0,143.157,143.1663,142.9995,143.0643,12534.0
2021-06-29 12:50:00,154.42,154.62,154.33,154.44,43156.0,143.0643,143.2496,142.981,143.0829,43156.0
2021-06-29 12:55:00,154.36,154.55,154.36,154.55,15757.0,143.0088,143.1848,143.0088,143.1848,15757.0
2021-06-29 13:00:00,154.56,154.57,154.32,154.47,14341.0,143.1941,143.2033,142.9717,143.1107,14341.0
2021-06-29 13:05:00,154.45,154.57,154.4,154.4,8452.0,143.0921,143.2033,143.0458,143.0458,8452.0
2021-06-29 13:10:00,154.44,154.56,154.36,154.54,44180.0,143.0829,143.1941,143.0088,143.1755,44180.0
2021-06-29 13:15:00,154.55,154.58,154.47,154.5,12024.0,143.1848,143.2126,143.1107,143.1385,12024.0
2021-06-29 13:20:00,154.48,154.69,154.47,154.65,9980.0,143.1199,143.3145,143.1107,143.2774,9980.0
2021-06-29 13:25:00,154.61,154.7,154.6,154.63,8618.0,143.2404,143.3238,143.2311,143.2589,8618.0
2021-06-29 13:30:00,154.59,154.74,154.45,154.52,17312.0,143.2218,143.3608,143.0921,143.157,17312.0
2021-06-29 13:35:00,154.53,154.64,154.53,154.53,3714.0,143.1663,143.2682,143.1663,143.1663,3714.0
2021-06-29 13:40:00,154.47,154.59,154.47,154.53,5287.0,143.1107,143.2218,143.1107,143.1663,5287.0
2021-06-29 13:45:00,154.52,154.6,154.43,154.53,7169.0,143.157,143.2311,143.0736,143.1663,7169.0
2021-06-29 13:50:00,154.48,154.57,154.45,154.57,5928.0,143.1199,143.2033,143.0921,143.2033,5928.0
2021-06-29 13:55:00,154.59,154.7,154.5,154.56,14841.0,143.2218,143.3238,143.1385,143.1941,14841.0
2021-06-29 14:00:00,154.57,154.59,154.39,154.45,12134.0,143.2033,143.2218,143.0366,143.0921,12134.0
2021-06-29 14:05:00,154.42,154.42,154.28,154.39,7708.0,143.0643,143.0643,142.9346,143.0366,7708.0
2021-06-29 14:10:00,154.36,154.38,154.26,154.37,13556.0,143.0088,143.0273,142.9161,143.018,13556.0
2021-06-29 14:15:00,154.38,154.55,154.37,154.39,8724.0,143.0273,143.1848,143.018,143.0366,8724.0
2021-06-29 14:20:00,154.39,154.59,154.37,154.39,12002.0,143.0366,143.2218,143.018,143.0366,12002.0
2021-06-29 14:25:00,154.4,154.49,154.29,154.32,9947.0,143.0458,143.1292,142.9439,142.9717,9947.0
2021-06-29 14:30:00,154.3,154.41,154.11,154.12,10190.0,142.9532,143.0551,142.7771,142.7864,10190.0
2021-06-29 14:35:00,154.14,154.22,153.95,153.99,14275.0,142.8049,142.8791,142.6289,142.666,14275.0
2021-06-29 14:40:00,153.99,154.03,153.92,153.99,7107.0,142.666,142.703,142.6011,142.666,7107.0
2021-06-29 14:45:00,153.97,154.0,153.82,153.93,10016.0,142.6474,142.6752,142.5085,142.6104,10016.0
2021-06-29 14:50:00,153.95,154.04,153.86,153.93,10239.0,142.6289,142.7123,142.5455,142.6104,10239.0
2021-06-29 14:55:00,153.91,154.14,153.91,154.1,16046.0,142.5919,142.8049,142.5919,142.7679,16046.0
2021-06-29 15:00:00,154.12,154.24,154.05,154.06,42428.0,142.7864,142.8976,142.7216,142.7308,42428.0
2021-06-29 15:05:00,154.09,154.18,153.93,154.0,20665.0,142.7586,142.842,142.6104,142.6752,20665.0
2021-06-29 15:10:00,153.99,154.49,153.99,154.45,17691.0,142.666,143.1292,142.666,143.0921,17691.0
2021-06-29 15:15:00,154.44,154.51,154.38,154.47,9247.0,143.0829,143.1477,143.0273,143.1107,9247.0
2021-06-29 15:20:00,154.45,154.46,154.35,154.35,9195.0,143.0921,143.1014,142.9995,142.9995,9195.0
2021-06-29 15:25:00,154.35,154.52,154.34,154.41,13617.0,142.9995,143.157,142.9902,143.0551,13617.0
2021-06-29 15:30:00,154.39,154.39,154.17,154.26,13337.0,143.0366,143.0366,142.8327,142.9161,13337.0
2021-06-29 15:35:00,154.24,154.33,154.21,154.28,24923.0,142.8976,142.981,142.8698,142.9346,24923.0
2021-06-29 15:40:00,154.27,154.3,154.11,154.19,18556.0,142.9254,142.9532,142.7771,142.8513,18556.0
2021-06-29 15:45:00,154.18,154.26,154.01,154.09,22350.0,142.842,142.9161,142.6845,142.7586,22350.0
2021-06-29 15:50:00,154.12,154.31,154.08,154.23,41897.0,142.7864,142.9624,142.7493,142.8883,41897.0
2021-06-29 15:55:00,154.22,154.3,154.1,154.15,71297.0,142.8791,142.9532,142.7679,142.8142,71297.0
2021-06-30 09:30:00,153.69,154.58,153.62,154.25,35623.0,142.388,143.2126,142.3232,142.9068,35623.0
2021-06-30 09:35:00,154.17,154.62,154.16,154.56,33966.0,142.8327,143.2496,142.8235,143.1941,33966.0
2021-06-30 09:40:00,154.67,155.14,154.43,154.84,21582.0,143.296,143.7314,143.0736,143.4535,21582.0
2021-06-30 09:45:00,154.8,154.8,153.88,154.01,17850.0,143.4164,143.4164,142.5641,142.6845,17850.0
2021-06-30 09:50:00,154.08,154.54,154.03,154.38,14195.0,142.7493,143.1755,142.703,143.0273,14195.0
2021-06-30 09:55:00,154.44,154.45,154.17,154.35,16461.0,143.0829,143.0921,142.8327,142.9995,16461.0
2021-06-30 10:00:00,154.39,154.85,154.27,154.27,35467.0,143.0366,143.4627,142.9254,142.9254,35467.0
2021-06-30 10:05:00,154.26,154.64,154.26,154.53,23517.0,142.9161,143.2682,142.9161,143.1663,23517.0
2021-06-30 10:10:00,154.58,154.95,154.58,154.79,44777.0,143.2126,143.5554,143.2126,143.4071,44777.0
2021-06-30 10:15:00,154.79,154.89,154.64,154.77,14067.0,143.4071,143.4998,143.2682,143.3886,14067.0
2021-06-30 10:20:00,154.76,155.0,154.6,154.65,39941.0,143.3793,143.6017,143.2311,143.2774,39941.0
2021-06-30 10:25:00,154.61,154.8,154.28,154.42,24922.0,143.2404,143.4164,142.9346,143.0643,24922.0
2021-06-30 10:30:00,154.37,154.66,154.3,154.59,28802.0,143.018,143.2867,142.9532,143.2218,28802.0
2021-06-30 10:35:00,154.6,154.74,154.53,154.7,19189.0,143.2311,143.3608,143.1663,143.3238,19189.0
2021-06-30 10:40:00,154.72,154.77,154.53,154.66,18021.0,143.3423,143.3886,143.1663,143.2867,18021.0
2021-06-30 10:45:00,154.7,154.82,154.66,154.77,28082.0,143.3238,143.4349,143.2867,143.3886,28082.0
2021-06-30 10:50:00,154.78,154.78,154.06,154.13,17124.0,143.3979,143.3979,142.7308,142.7957,17124.0
2021-06-30 10:55:00,154.13,154.45,154.06,154.36,16567.0,142.7957,143.0921,142.7308,143.0088,16567.0
2021-06-30 11:00:00,154.39,154.42,154.13,154.25,13751.0,143.0366,143.0643,142.7957,142.9068,13751.0
2021-06-30 11:05:00,154.28,154.33,154.11,154.21,10831.0,142.9346,142.981,142.7771,142.8698,10831.0
2021-06-30 11:10:00,154.24,154.58,154.2,154.49,12465.0,142.8976,143.2126,142.8605,143.1292,12465.0
2021-06-30 11:15:00,154.47,154.53,154.29,154.5,12235.0,143.1107,143.1663,142.9439,143.1385,12235.0
2021-06-30 11:20:00,154.48,154.79,154.45,154.65,10897.0,143.1199,143.4071,143.0921,143.2774,10897.0
2021-06-30 11:25:00,154.65,154.67,154.44,154.45,9530.0,143.2774,143.296,143.0829,143.0921,9530.0
2021-06-30 11:30:00,154.44,154.53,154.34,154.41,9215.0,143.0829,143.1663,142.9902,143.0551,9215.0
2021-06-30 11:35:00,154.36,154.58,154.3,154.51,10155.0,143.0088,143.2126,142.9532,143.1477,10155.0
2021-06-30 11:40:00,154.47,154.65,154.32,154.59,10754.0,143.1107,143.2774,142.9717,143.2218,10754.0
2021-06-30 11:45:00,154.6,154.6,154.28,154.29,15769.0,143.2311,143.2311,142.9346,142.9439,15769.0
2021-06-30 11:50:00,154.31,154.37,154.23,154.29,9148.0,142.9624,143.018,142.8883,142.9439,9148.0
2021-06-30 11:55:00,154.29,154.41,154.29,154.37,7349.0,142.9439,143.0551,142.9439,143.018,7349.0
2021-06-30 12:00:00,154.37,154.55,154.33,154.46,11614.0,143.018,143.1848,142.981,143.1014,11614.0
2021-06-30 12:05:00,154.43,154.47,154.36,154.36,9513.0,143.0736,143.1107,143.0088,143.0088,9513.0
2021-06-30 12:10:00,154.36,154.49,154.34,154.37,10236.0,143.0088,143.1292,142.9902,143.018,10236.0
2021-06-30 12:15:00,154.37,154.49,154.26,154.49,111878.0,143.018,143.1292,142.9161,143.1292,111878.0
2021-06-30 12:20:00,154.5,154.75,154.45,154.74,39096.0,143.1385,143.3701,143.0921,143.3608,39096.0
2021-06-30 12:25:00,154.74,154.99,154.67,154.84,42301.0,143.3608,143.5924,143.296,143.4535,42301.0
2021-06-30 12:30:00,154.87,155.1,154.87,154.99,25110.0,143.4813,143.6943,143.4813,143.5924,25110.0
2021-06-30 12:35:00,155.0,155.22,155.0,155.06,28864.0,143.6017,143.8055,143.6017,143.6573,28864.0
2021-06-30 12:40:00,155.1,155.16,154.96,155.16,30764.0,143.6943,143.7499,143.5646,143.7499,30764.0
2021-06-30 12:45:00,155.19,155.2,155.05,155.06,18429.0,143.7777,143.787,143.648,143.6573,18429.0
2021-06-30 12:50:00,155.08,155.12,154.98,155.09,11269.0,143.6758,143.7129,143.5832,143.6851,11269.0
2021-06-30 12:55:00,155.1,155.1,154.85,154.88,16572.0,143.6943,143.6943,143.4627,143.4905,16572.0
2021-06-30 13:00:00,154.89,154.9,154.7,154.71,4139.0,143.4998,143.509,143.3238,143.333,4139.0
2021-06-30 13:05:00,154.71,154.81,154.64,154.72,8477.0,143.333,143.4257,143.2682,143.3423,8477.0
2021-06-30 13:10:00,154.66,154.7,154.44,154.49,8646.0,143.2867,143.3238,143.0829,143.1292,8646.0
2021-06-30 13:15:00,154.47,154.51,154.37,154.41,7887.0,143.1107,143.1477,143.018,143.0551,7887.0
2021-06-30 13:20:00,154.42,154.53,154.41,154.48,11147.0,143.0643,143.1663,143.0551,143.1199,11147.0
2021-06-30 13:25:00,154.48,154.57,154.44,154.47,7309.0,143.1199,143.2033,143.0829,143.1107,7309.0
2021-06-30 13:30:00,154.48,154.56,154.45,154.5,11223.0,143.1199,143.1941,143.0921,143.1385,11223.0
2021-06-30 13:35:00,154.48,154.48,154.23,154.26,13127.0,143.1199,143.1199,142.8883,142.9161,13127.0
2021-06-30 13:40:00,154.25,154.26,154.1,154.2,10888.0,142.9068,142.9161,142.7679,142.8605,10888.0
2021-06-30 13:45:00,154.18,154.31,154.17,154.28,11337.0,142.842,142.9624,142.8327,142.9346,11337.0
2021-06-30 13:50:00,154.25,154.4,154.2,154.34,13080.0,142.9068,143.0458,142.8605,142.9902,13080.0
2021-06-30 13:55:00,154.31,154.33,154.12,154.16,16613.0,142.9624,142.981,142.7864,142.8235,16613.0
2021-06-30 14:00:00,154.16,154.27,154.14,154.22,13978.0,142.8235,142.9254,142.8049,142.8791,13978.0
2021-06-30 14:05:00,154.26,154.34,154.2,154.23,9775.0,142.9161,142.9902,142.8605,142.8883,9775.0
2021-06-30 14:10:00,154.26,154.31,154.22,154.27,9296.0,142.9161,142.9624,142.8791,142.9254,9296.0
2021-06-30 14:15:00,154.27,154.56,154.26,154.46,10754.0,142.9254,143.1941,142.9161,143.1014,10754.0
2021-06-30 14:20:00,154.5,154.65,154.46,154.58,12530.0,143.1385,143.2774,143.1014,143.2126,12530.0
2021-06-30 14:25:00,154.58,154.7,154.57,154.61,9941.0,143.2126,143.3238,143.2033,143.2404,9941.0
2021-06-30 14:30:00,154.61,154.62,154.52,154.59,6742.0,143.2404,143.2496,143.157,143.2218,6742.0
2021-06-30 14:35:00,154.57,154.64,154.5,154.54,17934.0,143.2033,143.2682,143.1385,143.1755,17934.0
2021-06-30 14:40:00,154.54,154.63,154.51,154.56,10152.0,143.1755,143.2589,143.1477,143.1941,10152.0
2021-06-30 14:45:00,154.58,154.71,154.54,154.59,36911.0,143.2126,143.333,143.1755,143.2218,36911.0
2021-06-30 14:50:00,154.57,154.69,154.54,154.58,15858.0,143.2033,143.3145,143.1755,143.2126,15858.0
2021-06-30 14:55:00,154.58,154.73,154.58,154.67,24429.0,143.2126,143.3516,143.2126,143.296,24429.0
2021-06-30 15:00:00,154.65,154.66,154.51,154.51,14266.0,143.2774,143.2867,143.1477,143.1477,14266.0
2021-06-30 15:05:00,154.51,154.51,154.37,154.46,12361.0,143.1477,143.1477,143.018,143.1014,12361.0
2021-06-30 15:10:00,154.48,154.49,154.37,154.48,9106.0,143.1199,143.1292,143.018,143.1199,9106.0
2021-06-30 15:15:00,154.48,154.5,154.43,154.45,11438.0,143.1199,143.1385,143.0736,143.0921,11438.0
2021-06-30 15:20:00,154.46,154.63,154.46,154.51,20218.0,143.1014,143.2589,143.1014,143.1477,20218.0
2021-06-30 15:25:00,154.46,154.6,154.43,154.51,31354.0,143.1014,143.2311,143.0736,143.1477,31354.0
2021-06-30 15:30:00,154.52,154.59,154.49,154.51,35234.0,143.157,143.2218,143.1292,143.1477,35234.0
2021-06-30 15:35:00,154.52,154.69,154.51,154.67,30631.0,143.157,143.3145,143.1477,143.296,30631.0
2021-06-30 15:40:00,154.66,154.84,154.58,154.66,27748.0,143.2867,143.4535,143.2126,143.2867,27748.0
2021-06-30 15:45:00,154.68,154.73,154.58,154.65,25169.0,143.3052,143.3516,143.2126,143.2774,25169.0
2021-06-30 15:50:00,154.65,154.9,154.61,154.77,79136.0,143.2774,143.509,143.2404,143.3886,79136.0
2021-06-30 15:55:00,154.76,154.92,154.6,154.63,105156.0,143.3793,143.5276,143.2311,143.2589,105156.0
2021-07-01 09:30:00,155.53,156.29,155.53,155.96,80375.0,144.0927,144.7968,144.0927,144.4911,80375.0
2021-07-01 09:35:00,155.91,155.91,155.13,155.5,40330.0,144.4448,144.4448,143.7221,144.0649,40330.0
2021-07-01 09:40:00,155.44,155.89,155.29,155.86,47057.0,144.0093,144.4262,143.8704,144.3985,47057.0
2021-07-01 09:45:00,155.86,155.91,155.45,155.71,44962.0,144.3985,144.4448,144.0186,144.2595,44962.0
2021-07-01 09:50:00,155.73,156.18,155.43,156.18,33629.0,144.278,144.6949,144.0001,144.6949,33629.0
2021-07-01 09:55:00,156.16,156.33,156.05,156.16,25350.0,144.6764,144.8339,144.5745,144.6764,25350.0
2021-07-01 10:00:00,156.13,156.62,156.05,156.44,39961.0,144.6486,145.1026,144.5745,144.9358,39961.0
2021-07-01 10:05:00,156.44,157.06,156.38,156.93,43134.0,144.9358,145.5102,144.8802,145.3898,43134.0
2021-07-01 10:10:00,156.97,157.25,156.83,157.25,23816.0,145.4268,145.6862,145.2971,145.6862,23816.0
2021-07-01 10:15:00,157.3,157.46,157.07,157.31,41258.0,145.7326,145.8808,145.5195,145.7418,41258.0
2021-07-01 10:20:00,157.32,157.45,156.8,156.83,41964.0,145.7511,145.8715,145.2693,145.2971,41964.0
2021-07-01 10:25:00,156.8,157.21,156.79,157.09,35420.0,145.2693,145.6492,145.2601,145.538,35420.0
2021-07-01 10:30:00,157.09,157.09,156.55,156.71,23868.0,145.538,145.538,145.0377,145.1859,23868.0
2021-07-01 10:35:00,156.78,156.99,156.49,156.95,32189.0,145.2508,145.4454,144.9821,145.4083,32189.0
2021-07-01 10:40:00,156.97,157.39,156.89,157.31,32348.0,145.4268,145.8159,145.3527,145.7418,32348.0
2021-07-01 10:45:00,157.34,157.58,157.22,157.58,50966.0,145.7696,145.992,145.6584,145.992,50966.0
2021-07-01 10:50:00,157.54,157.62,157.33,157.33,40601.0,145.9549,146.029,145.7604,145.7604,40601.0
2021-07-01 10:55:00,157.36,157.4,157.0,157.14,42530.0,145.7881,145.8252,145.4546,145.5843,42530.0
2021-07-01 11:00:00,157.15,157.52,157.13,157.52,26841.0,145.5936,145.9364,145.5751,145.9364,26841.0
2021-07-01 11:05:00,157.54,157.82,157.49,157.66,32502.0,145.9549,146.2143,145.9086,146.0661,32502.0
2021-07-01 11:10:00,157.62,157.81,157.48,157.52,25236.0,146.029,146.2051,145.8993,145.9364,25236.0
2021-07-01 11:15:00,157.56,157.66,157.26,157.3,31715.0,145.9734,146.0661,145.6955,145.7326,31715.0
2021-07-01 11:20:00,157.34,157.69,157.3,157.51,22624.0,145.7696,146.0939,145.7326,145.9271,22624.0
2021-07-01 11:25:00,157.51,158.0,157.48,157.98,24954.0,145.9271,146.3811,145.8993,146.3626,24954.0
2021-07-01 11:30:00,158.0,158.06,157.61,157.78,37465.0,146.3811,146.4367,146.0198,146.1773,37465.0
2021-07-01 11:35:00,157.78,157.86,157.73,157.81,13763.0,146.1773,146.2514,146.1309,146.2051,13763.0
2021-07-01 11:40:00,157.86,157.9,157.65,157.9,17201.0,146.2514,146.2884,146.0568,146.2884,17201.0
2021-07-01 11:45:00,157.91,157.94,157.73,157.84,30849.0,146.2977,146.3255,146.1309,146.2328,30849.0
2021-07-01 11:50:00,157.84,158.05,157.84,158.0,32891.0,146.2328,146.4274,146.2328,146.3811,32891.0
2021-07-01 11:55:00,158.0,158.0,157.55,157.55,18257.0,146.3811,146.3811,145.9642,145.9642,18257.0
2021-07-01 12:00:00,157.54,157.69,157.38,157.69,18654.0,145.9549,146.0939,145.8067,146.0939,18654.0
2021-07-01 12:05:00,157.69,157.75,157.52,157.58,16796.0,146.0939,146.1495,145.9364,145.992,16796.0
2021-07-01 12:10:00,157.6,157.62,157.51,157.52,15064.0,146.0105,146.029,145.9271,145.9364,15064.0
2021-07-01 12:15:00,157.57,157.72,157.46,157.68,20962.0,145.9827,146.1217,145.8808,146.0846,20962.0
2021-07-01 12:20:00,157.7,157.84,157.55,157.61,27927.0,146.1031,146.2328,145.9642,146.0198,27927.0
2021-07-01 12:25:00,157.6,157.6,157.46,157.49,15402.0,146.0105,146.0105,145.8808,145.9086,15402.0
2021-07-01 12:30:00,157.5,157.65,157.45,157.5,47556.0,145.9179,146.0568,145.8715,145.9179,47556.0
2021-07-01 12:35:00,157.49,157.56,157.45,157.53,27702.0,145.9086,145.9734,145.8715,145.9456,27702.0
2021-07-01 12:40:00,157.52,157.52,157.46,157.47,19281.0,145.9364,145.9364,145.8808,145.8901,19281.0
2021-07-01 12:45:00,157.48,157.51,157.34,157.43,21308.0,145.8993,145.9271,145.7696,145.853,21308.0
2021-07-01 12:50:00,157.43,157.51,157.37,157.5,10973.0,145.853,145.9271,145.7974,145.9179,10973.0
2021-07-01 12:55:00,157.5,157.5,157.42,157.45,19605.0,145.9179,145.9179,145.8437,145.8715,19605.0
2021-07-01 13:00:00,157.44,157.49,157.42,157.47,21911.0,145.8623,145.9086,145.8437,145.8901,21911.0
2021-07-01 13:05:00,157.46,157.48,157.4,157.47,13804.0,145.8808,145.8993,145.8252,145.8901,13804.0
2021-07-01 13:10:00,157.47,157.49,157.4,157.47,40319.0,145.8901,145.9086,145.8252,145.8901,40319.0
2021-07-01 13:15:00,157.47,157.49,157.38,157.42,19547.0,145.8901,145.9086,145.8067,145.8437,19547.0
2021-07-01 13:20:00,157.4,157.48,157.4,157.47,12766.0,145.8252,145.8993,145.8252,145.8901,12766.0
2021-07-01 13:25:00,157.46,157.46,157.36,157.41,12245.0,145.8808,145.8808,145.7881,145.8345,12245.0
2021-07-01 13:30:00,157.44,157.46,157.37,157.4,13428.0,145.8623,145.8808,145.7974,145.8252,13428.0
2021-07-01 13:35:00,157.4,157.4,157.17,157.17,14932.0,145.8252,145.8252,145.6121,145.6121,14932.0
2021-07-01 13:40:00,157.18,157.24,157.11,157.16,35163.0,145.6214,145.677,145.5565,145.6029,35163.0
2021-07-01 13:45:00,157.16,157.17,157.08,157.15,23852.0,145.6029,145.6121,145.5287,145.5936,23852.0
2021-07-01 13:50:00,157.14,157.2,157.1,157.15,15740.0,145.5843,145.6399,145.5473,145.5936,15740.0
2021-07-01 13:55:00,157.14,157.15,157.03,157.1,21331.0,145.5843,145.5936,145.4824,145.5473,21331.0
2021-07-01 14:00:00,157.08,157.11,157.0,157.02,15158.0,145.5287,145.5565,145.4546,145.4731,15158.0
2021-07-01 14:05:00,157.0,157.0,156.76,156.76,14510.0,145.4546,145.4546,145.2323,145.2323,14510.0
2021-07-01 14:10:00,156.75,156.94,156.74,156.93,14497.0,145.223,145.399,145.2137,145.3898,14497.0
2021-07-01 14:15:00,156.92,157.0,156.9,156.94,9904.0,145.3805,145.4546,145.362,145.399,9904.0
2021-07-01 14:20:00,156.96,157.03,156.96,157.0,15475.0,145.4176,145.4824,145.4176,145.4546,15475.0
2021-07-01 14:25:00,156.99,157.14,156.98,157.1,18874.0,145.4454,145.5843,145.4361,145.5473,18874.0
2021-07-01 14:30:00,157.11,157.13,157.05,157.07,39442.0,145.5565,145.5751,145.5009,145.5195,39442.0
2021-07-01 14:35:00,157.05,157.07,157.0,157.05,11356.0,145.5009,145.5195,145.4546,145.5009,11356.0
2021-07-01 14:40:00,157.05,157.08,156.96,156.96,23089.0,145.5009,145.5287,145.4176,145.4176,23089.0
2021-07-01 14:45:00,156.95,157.01,156.95,157.01,19011.0,145.4083,145.4639,145.4083,145.4639,19011.0
2021-07-01 14:50:00,157.01,157.06,156.97,157.01,35436.0,145.4639,145.5102,145.4268,145.4639,35436.0
2021-07-01 14:55:00,157.02,157.07,157.0,157.05,28611.0,145.4731,145.5195,145.4546,145.5009,28611.0
2021-07-01 15:00:00,157.06,157.12,157.03,157.1,75684.0,145.5102,145.5658,145.4824,145.5473,75684.0
2021-07-01 15:05:00,157.09,157.14,157.0,157.14,22356.0,145.538,145.5843,145.4546,145.5843,22356.0
2021-07-01 15:10:00,157.14,157.49,157.13,157.49,18750.0,145.5843,145.9086,145.5751,145.9086,18750.0
2021-07-01 15:15:00,157.49,157.64,157.45,157.57,33946.0,145.9086,146.0476,145.8715,145.9827,33946.0
2021-07-01 15:20:00,157.56,157.71,157.56,157.67,42969.0,145.9734,146.1124,145.9734,146.0754,42969.0
2021-07-01 15:25:00,157.67,157.69,157.37,157.48,17565.0,146.0754,146.0939,145.7974,145.8993,17565.0
2021-07-01 15:30:00,157.47,157.56,157.35,157.36,27786.0,145.8901,145.9734,145.7789,145.7881,27786.0
2021-07-01 15:35:00,157.37,157.45,157.2,157.27,32169.0,145.7974,145.8715,145.6399,145.7048,32169.0
2021-07-01 15:40:00,157.27,157.34,157.13,157.29,41805.0,145.7048,145.7696,145.5751,145.7233,41805.0
2021-07-01 15:45:00,157.27,157.27,157.08,157.17,32887.0,145.7048,145.7048,145.5287,145.6121,32887.0
2021-07-01 15:50:00,157.19,157.19,156.77,156.85,54606.0,145.6306,145.6306,145.2415,145.3157,54606.0
2021-07-01 15:55:00,156.84,157.23,156.83,157.15,130028.0,145.3064,145.6677,145.2971,145.5936,130028.0
2021-07-02 09:30:00,157.7,158.11,157.44,157.9,65385.0,146.1031,146.483,145.8623,146.2884,65385.0
2021-07-02 09:35:00,157.84,158.24,157.84,157.97,57713.0,146.2328,146.6034,146.2328,146.3533,57713.0
2021-07-02 09:40:00,157.94,158.6,157.83,158.36,52354.0,146.3255,146.937,146.2236,146.7146,52354.0
2021-07-02 09:45:00,158.41,158.46,157.96,158.29,35502.0,146.7609,146.8073,146.344,146.6498,35502.0
2021-07-02 09:50:00,158.29,158.38,157.86,158.14,23053.0,146.6498,146.7331,146.2514,146.5108,23053.0
2021-07-02 09:55:00,158.14,158.16,157.78,157.9,25274.0,146.5108,146.5293,146.1773,146.2884,25274.0
2021-07-02 10:00:00,157.9,158.27,157.78,158.16,19986.0,146.2884,146.6312,146.1773,146.5293,19986.0
2021-07-02 10:05:00,158.17,158.3,157.89,158.04,15072.0,146.5386,146.659,146.2792,146.4181,15072.0
2021-07-02 10:10:00,158.04,158.11,157.84,157.86,14555.0,146.4181,146.483,146.2328,146.2514,14555.0
2021-07-02 10:15:00,157.86,158.21,157.82,158.06,20631.0,146.2514,146.5756,146.2143,146.4367,20631.0
2021-07-02 10:20:00,157.99,158.4,157.78,158.29,12583.0,146.3718,146.7517,146.1773,146.6498,12583.0
2021-07-02 10:25:00,158.36,158.43,158.28,158.4,33232.0,146.7146,146.7795,146.6405,146.7517,33232.0
2021-07-02 10:30:00,158.39,158.95,158.39,158.87,60377.0,146.7424,147.2612,146.7424,147.1871,60377.0
2021-07-02 10:35:00,158.87,158.87,158.58,158.7,20988.0,147.1871,147.1871,146.9184,147.0296,20988.0
2021-07-02 10:40:00,158.71,158.8,158.67,158.75,21213.0,147.0389,147.1223,147.0018,147.0759,21213.0
2021-07-02 10:45:00,158.77,158.77,158.36,158.47,19974.0,147.0945,147.0945,146.7146,146.8165,19974.0
2021-07-02 10:50:00,158.48,158.54,158.25,158.28,20570.0,146.8258,146.8814,146.6127,146.6405,20570.0
2021-07-02 10:55:00,158.25,158.34,158.03,158.34,22863.0,146.6127,146.6961,146.4089,146.6961,22863.0
2021-07-02 11:00:00,158.3,158.32,158.1,158.16,16812.0,146.659,146.6776,146.4737,146.5293,16812.0
2021-07-02 11:05:00,158.21,158.35,158.21,158.29,18260.0,146.5756,146.7053,146.5756,146.6498,18260.0
2021-07-02 11:10:00,158.35,158.4,158.21,158.33,18096.0,146.7053,146.7517,146.5756,146.6868,18096.0
2021-07-02 11:15:00,158.34,158.35,158.16,158.21,12541.0,146.6961,146.7053,146.5293,146.5756,12541.0
2021-07-02 11:20:00,158.18,158.33,158.18,158.27,21561.0,146.5478,146.6868,146.5478,146.6312,21561.0
2021-07-02 11:25:00,158.28,158.39,158.27,158.34,16332.0,146.6405,146.7424,146.6312,146.6961,16332.0
2021-07-02 11:30:00,158.34,158.38,158.19,158.19,12275.0,146.6961,146.7331,146.5571,146.5571,12275.0
2021-07-02 11:35:00,158.21,158.23,158.03,158.09,12207.0,146.5756,146.5942,146.4089,146.4645,12207.0
2021-07-02 11:40:00,158.09,158.09,157.85,157.86,10466.0,146.4645,146.4645,146.2421,146.2514,10466.0
2021-07-02 11:45:00,157.85,157.93,157.78,157.93,10670.0,146.2421,146.3162,146.1773,146.3162,10670.0
2021-07-02 11:50:00,157.92,158.07,157.88,158.0,18994.0,146.307,146.4459,146.2699,146.3811,18994.0
2021-07-02 11:55:00,158.02,158.19,157.99,158.09,9609.0,146.3996,146.5571,146.3718,146.4645,9609.0
2021-07-02 12:00:00,158.14,158.42,158.13,158.39,17964.0,146.5108,146.7702,146.5015,146.7424,17964.0
2021-07-02 12:05:00,158.39,158.51,158.33,158.48,20587.0,146.7424,146.8536,146.6868,146.8258,20587.0
2021-07-02 12:10:00,158.46,158.47,158.18,158.18,10651.0,146.8073,146.8165,146.5478,146.5478,10651.0
2021-07-02 12:15:00,158.21,158.23,158.09,158.13,9563.0,146.5756,146.5942,146.4645,146.5015,9563.0
2021-07-02 12:20:00,158.15,158.15,157.94,157.96,9679.0,146.5201,146.5201,146.3255,146.344,9679.0
2021-07-02 12:25:00,157.95,158.02,157.85,158.0,19158.0,146.3348,146.3996,146.2421,146.3811,19158.0
2021-07-02 12:30:00,158.0,158.06,157.9,158.03,20142.0,146.3811,146.4367,146.2884,146.4089,20142.0
2021-07-02 12:35:00,158.05,158.15,158.02,158.06,10147.0,146.4274,146.5201,146.3996,146.4367,10147.0
2021-07-02 12:40:00,158.06,158.21,158.04,158.19,10423.0,146.4367,146.5756,146.4181,146.5571,10423.0
2021-07-02 12:45:00,158.19,158.32,158.14,158.27,7414.0,146.5571,146.6776,146.5108,146.6312,7414.0
2021-07-02 12:50:00,158.26,158.4,158.23,158.33,20028.0,146.622,146.7517,146.5942,146.6868,20028.0
2021-07-02 12:55:00,158.34,158.36,158.22,158.29,9624.0,146.6961,146.7146,146.5849,146.6498,9624.0
2021-07-02 13:00:00,158.28,158.49,158.26,158.45,11874.0,146.6405,146.835,146.622,146.798,11874.0
2021-07-02 13:05:00,158.44,158.5,158.43,158.43,6347.0,146.7887,146.8443,146.7795,146.7795,6347.0
2021-07-02 13:10:00,158.46,158.5,158.38,158.43,4985.0,146.8073,146.8443,146.7331,146.7795,4985.0
2021-07-02 13:15:00,158.46,158.6,158.44,158.56,11109.0,146.8073,146.937,146.7887,146.8999,11109.0
2021-07-02 13:20:00,158.57,158.63,158.4,158.5,24290.0,146.9092,146.9648,146.7517,146.8443,24290.0
2021-07-02 13:25:00,158.49,158.51,158.4,158.49,24673.0,146.835,146.8536,146.7517,146.835,24673.0
2021-07-02 13:30:00,158.5,158.51,158.3,158.3,9601.0,146.8443,146.8536,146.659,146.659,9601.0
2021-07-02 13:35:00,158.31,158.38,158.23,158.28,9471.0,146.6683,146.7331,146.5942,146.6405,9471.0
2021-07-02 13:40:00,158.29,158.29,158.19,158.2,9097.0,146.6498,146.6498,146.5571,146.5664,9097.0
2021-07-02 13:45:00,158.2,158.2,158.08,158.11,11250.0,146.5664,146.5664,146.4552,146.483,11250.0
2021-07-02 13:50:00,158.14,158.14,157.76,157.77,18303.0,146.5108,146.5108,146.1587,146.168,18303.0
2021-07-02 13:55:00,157.78,157.81,157.43,157.47,41660.0,146.1773,146.2051,145.853,145.8901,41660.0
2021-07-02 14:00:00,157.49,157.76,157.46,157.76,21710.0,145.9086,146.1587,145.8808,146.1587,21710.0
2021-07-02 14:05:00,157.79,158.01,157.73,157.98,12929.0,146.1865,146.3903,146.1309,146.3626,12929.0
2021-07-02 14:10:00,157.99,158.13,157.99,158.1,10745.0,146.3718,146.5015,146.3718,146.4737,10745.0
2021-07-02 14:15:00,158.11,158.13,158.05,158.06,12550.0,146.483,146.5015,146.4274,146.4367,12550.0
2021-07-02 14:20:00,158.06,158.17,158.03,158.13,8423.0,146.4367,146.5386,146.4089,146.5015,8423.0
2021-07-02 14:25:00,158.15,158.19,158.05,158.06,17313.0,146.5201,146.5571,146.4274,146.4367,17313.0
2021-07-02 14:30:00,158.04,158.04,157.93,158.01,4498.0,146.4181,146.4181,146.3162,146.3903,4498.0
2021-07-02 14:35:00,158.0,158.01,157.88,157.89,5895.0,146.3811,146.3903,146.2699,146.2792,5895.0
2021-07-02 14:40:00,157.91,157.98,157.64,157.74,9457.0,146.2977,146.3626,146.0476,146.1402,9457.0
2021-07-02 14:45:00,157.77,157.77,157.52,157.66,11771.0,146.168,146.168,145.9364,146.0661,11771.0
2021-07-02 14:50:00,157.67,157.73,157.6,157.6,14927.0,146.0754,146.1309,146.0105,146.0105,14927.0
2021-07-02 14:55:00,157.61,157.61,157.51,157.53,5963.0,146.0198,146.0198,145.9271,145.9456,5963.0
2021-07-02 15:00:00,157.54,157.65,157.53,157.57,5800.0,145.9549,146.0568,145.9456,145.9827,5800.0
2021-07-02 15:05:00,157.57,157.7,157.41,157.43,12244.0,145.9827,146.1031,145.8345,145.853,12244.0
2021-07-02 15:10:00,157.36,157.49,157.33,157.49,11453.0,145.7881,145.9086,145.7604,145.9086,11453.0
2021-07-02 15:15:00,157.48,157.61,157.47,157.57,7677.0,145.8993,146.0198,145.8901,145.9827,7677.0
2021-07-02 15:20:00,157.54,157.64,157.51,157.56,7637.0,145.9549,146.0476,145.9271,145.9734,7637.0
2021-07-02 15:25:00,157.54,157.61,157.44,157.51,7522.0,145.9549,146.0198,145.8623,145.9271,7522.0
2021-07-02 15:30:00,157.54,157.57,157.35,157.38,18609.0,145.9549,145.9827,145.7789,145.8067,18609.0
2021-07-02 15:35:00,157.38,157.47,157.27,157.41,19761.0,145.8067,145.8901,145.7048,145.8345,19761.0
2021-07-02 15:40:00,157.39,157.43,157.15,157.28,29652.0,145.8159,145.853,145.5936,145.714,29652.0
2021-07-02 15:45:00,157.3,157.39,157.24,157.33,28238.0,145.7326,145.8159,145.677,145.7604,28238.0
2021-07-02 15:50:00,157.35,157.53,157.31,157.4,61111.0,145.7789,145.9456,145.7418,145.8252,61111.0
2021-07-02 15:55:00,157.39,157.45,157.18,157.39,122205.0,145.8159,145.8715,145.6214,145.8159,122205.0
2021-07-06 09:30:00,156.76,157.38,156.08,156.08,66606.0,145.2323,145.8067,144.6023,144.6023,66606.0
2021-07-06 09:35:00,156.08,156.22,155.48,155.72,34654.0,144.6023,144.732,144.0464,144.2687,34654.0
2021-07-06 09:40:00,155.72,155.72,155.28,155.51,28232.0,144.2687,144.2687,143.8611,144.0742,28232.0
2021-07-06 09:45:00,155.5,156.26,155.49,156.07,29007.0,144.0649,144.769,144.0557,144.593,29007.0
2021-07-06 09:50:00,156.03,156.25,155.75,155.97,26927.0,144.556,144.7598,144.2965,144.5004,26927.0
2021-07-06 09:55:00,155.95,156.02,155.77,155.77,17599.0,144.4818,144.5467,144.3151,144.3151,17599.0
2021-07-06 10:00:00,155.74,155.76,155.06,155.06,39174.0,144.2873,144.3058,143.6573,143.6573,39174.0
2021-07-06 10:05:00,155.06,155.07,154.51,154.57,31653.0,143.6573,143.6665,143.1477,143.2033,31653.0
2021-07-06 10:10:00,154.59,154.74,154.31,154.31,36843.0,143.2218,143.3608,142.9624,142.9624,36843.0
2021-07-06 10:15:00,154.29,154.53,154.15,154.53,45344.0,142.9439,143.1663,142.8142,143.1663,45344.0
2021-07-06 10:20:00,154.58,154.58,154.29,154.42,58084.0,143.2126,143.2126,142.9439,143.0643,58084.0
2021-07-06 10:25:00,154.42,155.0,154.41,154.75,34576.0,143.0643,143.6017,143.0551,143.3701,34576.0
2021-07-06 10:30:00,154.75,154.89,154.43,154.66,42216.0,143.3701,143.4998,143.0736,143.2867,42216.0
2021-07-06 10:35:00,154.67,155.11,154.52,155.05,22480.0,143.296,143.7036,143.157,143.648,22480.0
2021-07-06 10:40:00,155.04,155.05,154.67,154.89,24820.0,143.6388,143.648,143.296,143.4998,24820.0
2021-07-06 10:45:00,154.88,154.88,154.5,154.69,52235.0,143.4905,143.4905,143.1385,143.3145,52235.0
2021-07-06 10:50:00,154.69,154.69,154.47,154.58,25912.0,143.3145,143.3145,143.1107,143.2126,25912.0
2021-07-06 10:55:00,154.59,154.61,154.16,154.31,34691.0,143.2218,143.2404,142.8235,142.9624,34691.0
2021-07-06 11:00:00,154.28,154.46,154.23,154.32,23865.0,142.9346,143.1014,142.8883,142.9717,23865.0
2021-07-06 11:05:00,154.32,154.65,154.31,154.43,33985.0,142.9717,143.2774,142.9624,143.0736,33985.0
2021-07-06 11:10:00,154.41,154.44,154.16,154.4,25186.0,143.0551,143.0829,142.8235,143.0458,25186.0
2021-07-06 11:15:00,154.42,154.6,154.32,154.34,22700.0,143.0643,143.2311,142.9717,142.9902,22700.0
2021-07-06 11:20:00,154.34,154.34,154.14,154.23,14251.0,142.9902,142.9902,142.8049,142.8883,14251.0
2021-07-06 11:25:00,154.29,154.57,154.19,154.55,20856.0,142.9439,143.2033,142.8513,143.1848,20856.0
2021-07-06 11:30:00,154.54,154.64,154.4,154.57,24740.0,143.1755,143.2682,143.0458,143.2033,24740.0
2021-07-06 11:35:00,154.58,155.01,154.54,154.92,27324.0,143.2126,143.611,143.1755,143.5276,27324.0
2021-07-06 11:40:00,154.95,155.22,154.95,155.17,16137.0,143.5554,143.8055,143.5554,143.7592,16137.0
2021-07-06 11:45:00,155.18,155.31,154.98,155.28,31845.0,143.7685,143.8889,143.5832,143.8611,31845.0
2021-07-06 11:50:00,155.28,155.28,154.89,154.95,15660.0,143.8611,143.8611,143.4998,143.5554,15660.0
2021-07-06 11:55:00,154.99,155.04,154.84,154.9,16778.0,143.5924,143.6388,143.4535,143.509,16778.0
2021-07-06 12:00:00,154.91,155.0,154.81,154.96,22998.0,143.5183,143.6017,143.4257,143.5646,22998.0
2021-07-06 12:05:00,154.97,155.0,154.89,154.94,25987.0,143.5739,143.6017,143.4998,143.5461,25987.0
2021-07-06 12:10:00,154.97,155.12,154.95,155.06,35003.0,143.5739,143.7129,143.5554,143.6573,35003.0
2021-07-06 12:15:00,155.06,155.32,155.05,155.28,29820.0,143.6573,143.8982,143.648,143.8611,29820.0
2021-07-06 12:20:00,155.27,155.27,154.9,155.01,21061.0,143.8518,143.8518,143.509,143.611,21061.0
2021-07-06 12:25:00,155.0,155.0,154.71,154.86,16510.0,143.6017,143.6017,143.333,143.472,16510.0
2021-07-06 12:30:00,154.86,154.89,154.55,154.65,22526.0,143.472,143.4998,143.1848,143.2774,22526.0
2021-07-06 12:35:00,154.65,154.9,154.61,154.8,30472.0,143.2774,143.509,143.2404,143.4164,30472.0
2021-07-06 12:40:00,154.79,154.83,154.63,154.63,16754.0,143.4071,143.4442,143.2589,143.2589,16754.0
2021-07-06 12:45:00,154.63,154.9,154.55,154.81,75763.0,143.2589,143.509,143.1848,143.4257,75763.0
2021-07-06 12:50:00,154.82,155.02,154.77,155.0,27918.0,143.4349,143.6202,143.3886,143.6017,27918.0
2021-07-06 12:55:00,155.0,155.0,154.88,154.94,17431.0,143.6017,143.6017,143.4905,143.5461,17431.0
2021-07-06 13:00:00,154.93,155.1,154.92,155.04,21398.0,143.5368,143.6943,143.5276,143.6388,21398.0
2021-07-06 13:05:00,155.03,155.09,154.92,155.06,23368.0,143.6295,143.6851,143.5276,143.6573,23368.0
2021-07-06 13:10:00,155.07,155.13,154.98,155.1,12730.0,143.6665,143.7221,143.5832,143.6943,12730.0
2021-07-06 13:15:00,155.11,155.29,155.11,155.23,14164.0,143.7036,143.8704,143.7036,143.8148,14164.0
2021-07-06 13:20:00,155.22,155.31,155.17,155.17,19480.0,143.8055,143.8889,143.7592,143.7592,19480.0
2021-07-06 13:25:00,155.19,155.21,155.1,155.14,52720.0,143.7777,143.7963,143.6943,143.7314,52720.0
2021-07-06 13:30:00,155.14,155.32,155.02,155.31,38258.0,143.7314,143.8982,143.6202,143.8889,38258.0
2021-07-06 13:35:00,155.31,155.38,155.19,155.33,32524.0,143.8889,143.9538,143.7777,143.9074,32524.0
2021-07-06 13:40:00,155.31,155.4,155.27,155.35,25925.0,143.8889,143.9723,143.8518,143.926,25925.0
2021-07-06 13:45:00,155.39,155.42,155.32,155.37,18515.0,143.963,143.9908,143.8982,143.9445,18515.0
2021-07-06 13:50:00,155.36,155.49,155.36,155.45,26905.0,143.9352,144.0557,143.9352,144.0186,26905.0
2021-07-06 13:55:00,155.46,155.65,155.45,155.56,31761.0,144.0279,144.2039,144.0186,144.1205,31761.0
2021-07-06 14:00:00,155.55,155.67,155.55,155.58,15747.0,144.1112,144.2224,144.1112,144.139,15747.0
2021-07-06 14:05:00,155.57,155.64,155.54,155.63,13286.0,144.1298,144.1946,144.102,144.1854,13286.0
2021-07-06 14:10:00,155.62,155.65,155.53,155.53,12630.0,144.1761,144.2039,144.0927,144.0927,12630.0
2021-07-06 14:15:00,155.56,155.62,155.48,155.6,14313.0,144.1205,144.1761,144.0464,144.1576,14313.0
2021-07-06 14:20:00,155.59,155.67,155.57,155.64,21476.0,144.1483,144.2224,144.1298,144.1946,21476.0
2021-07-06 14:25:00,155.66,155.8,155.61,155.77,27886.0,144.2132,144.3429,144.1668,144.3151,27886.0
2021-07-06 14:30:00,155.8,155.9,155.77,155.89,13267.0,144.3429,144.4355,144.3151,144.4262,13267.0
2021-07-06 14:35:00,155.89,155.94,155.82,155.87,16646.0,144.4262,144.4726,144.3614,144.4077,16646.0
2021-07-06 14:40:00,155.85,155.91,155.79,155.85,14809.0,144.3892,144.4448,144.3336,144.3892,14809.0
2021-07-06 14:45:00,155.87,155.91,155.77,155.83,33109.0,144.4077,144.4448,144.3151,144.3707,33109.0
2021-07-06 14:50:00,155.84,155.95,155.73,155.73,18415.0,144.3799,144.4818,144.278,144.278,18415.0
2021-07-06 14:55:00,155.73,155.9,155.73,155.79,16452.0,144.278,144.4355,144.278,144.3336,16452.0
2021-07-06 15:00:00,155.8,155.92,155.75,155.9,12214.0,144.3429,144.454,144.2965,144.4355,12214.0
2021-07-06 15:05:00,155.9,155.91,155.79,155.84,29739.0,144.4355,144.4448,144.3336,144.3799,29739.0
2021-07-06 15:10:00,155.86,155.9,155.81,155.85,18141.0,144.3985,144.4355,144.3521,144.3892,18141.0
2021-07-06 15:15:00,155.84,155.89,155.75,155.85,24385.0,144.3799,144.4262,144.2965,144.3892,24385.0
2021-07-06 15:20:00,155.85,155.87,155.71,155.79,20922.0,144.3892,144.4077,144.2595,144.3336,20922.0
2021-07-06 15:25:00,155.8,155.92,155.78,155.8,29855.0,144.3429,144.454,144.3243,144.3429,29855.0
2021-07-06 15:30:00,155.79,155.85,155.62,155.63,22711.0,144.3336,144.3892,144.1761,144.1854,22711.0
2021-07-06 15:35:00,155.64,155.69,155.52,155.56,34896.0,144.1946,144.241,144.0835,144.1205,34896.0
2021-07-06 15:40:00,155.56,155.65,155.54,155.6,36266.0,144.1205,144.2039,144.102,144.1576,36266.0
2021-07-06 15:45:00,155.59,155.62,155.46,155.53,45007.0,144.1483,144.1761,144.0279,144.0927,45007.0
2021-07-06 15:50:00,155.54,155.76,155.52,155.61,61699.0,144.102,144.3058,144.0835,144.1668,61699.0
2021-07-06 15:55:00,155.62,155.76,155.45,155.54,85263.0,144.1761,144.3058,144.0186,144.102,85263.0
2021-07-07 09:30:00,153.61,155.87,153.14,155.81,67252.0,142.3139,144.4077,141.8785,144.3521,67252.0
2021-07-07 09:35:00,155.82,156.46,155.78,156.44,42078.0,144.3614,144.9543,144.3243,144.9358,42078.0
2021-07-07 09:40:00,156.46,156.71,155.37,155.75,25605.0,144.9543,145.1859,143.9445,144.2965,25605.0
2021-07-07 09:45:00,155.76,156.49,155.73,156.37,24794.0,144.3058,144.9821,144.278,144.8709,24794.0
2021-07-07 09:50:00,156.36,156.36,155.41,155.46,19323.0,144.8617,144.8617,143.9815,144.0279,19323.0
2021-07-07 09:55:00,155.46,155.95,155.4,155.85,16182.0,144.0279,144.4818,143.9723,144.3892,16182.0
2021-07-07 10:00:00,155.72,155.86,155.56,155.58,13955.0,144.2687,144.3985,144.1205,144.139,13955.0
2021-07-07 10:05:00,155.56,155.98,155.54,155.77,10992.0,144.1205,144.5096,144.102,144.3151,10992.0
2021-07-07 10:10:00,155.81,156.07,155.64,155.81,20462.0,144.3521,144.593,144.1946,144.3521,20462.0
2021-07-07 10:15:00,155.81,156.0,155.57,155.63,26396.0,144.3521,144.5282,144.1298,144.1854,26396.0
2021-07-07 10:20:00,155.64,155.65,155.11,155.15,28143.0,144.1946,144.2039,143.7036,143.7407,28143.0
2021-07-07 10:25:00,155.11,155.19,154.7,154.72,14600.0,143.7036,143.7777,143.3238,143.3423,14600.0
2021-07-07 10:30:00,154.72,154.75,154.22,154.23,22554.0,143.3423,143.3701,142.8791,142.8883,22554.0
2021-07-07 10:35:00,154.27,154.76,154.25,154.6,20319.0,142.9254,143.3793,142.9068,143.2311,20319.0
2021-07-07 10:40:00,154.62,154.86,154.48,154.76,15535.0,143.2496,143.472,143.1199,143.3793,15535.0
2021-07-07 10:45:00,154.77,155.03,154.62,154.94,15024.0,143.3886,143.6295,143.2496,143.5461,15024.0
2021-07-07 10:50:00,154.91,155.22,154.79,155.08,60598.0,143.5183,143.8055,143.4071,143.6758,60598.0
2021-07-07 10:55:00,155.15,155.31,154.98,155.01,32548.0,143.7407,143.8889,143.5832,143.611,32548.0
2021-07-07 11:00:00,155.01,155.23,154.91,155.21,18504.0,143.611,143.8148,143.5183,143.7963,18504.0
2021-07-07 11:05:00,155.2,155.72,155.2,155.38,31322.0,143.787,144.2687,143.787,143.9538,31322.0
2021-07-07 11:10:00,155.37,155.75,155.37,155.64,14341.0,143.9445,144.2965,143.9445,144.1946,14341.0
2021-07-07 11:15:00,155.67,155.74,155.5,155.68,48452.0,144.2224,144.2873,144.0649,144.2317,48452.0
2021-07-07 11:20:00,155.69,155.98,155.69,155.92,24074.0,144.241,144.5096,144.241,144.454,24074.0
2021-07-07 11:25:00,155.9,156.04,155.81,155.94,56394.0,144.4355,144.5652,144.3521,144.4726,56394.0
2021-07-07 11:30:00,155.97,156.25,155.93,156.17,12572.0,144.5004,144.7598,144.4633,144.6857,12572.0
2021-07-07 11:35:00,156.19,156.41,156.15,156.26,20313.0,144.7042,144.908,144.6671,144.769,20313.0
2021-07-07 11:40:00,156.24,156.3,155.94,155.96,18105.0,144.7505,144.8061,144.4726,144.4911,18105.0
2021-07-07 11:45:00,155.96,155.99,155.33,155.44,27660.0,144.4911,144.5189,143.9074,144.0093,27660.0
2021-07-07 11:50:00,155.54,155.81,155.49,155.63,10165.0,144.102,144.3521,144.0557,144.1854,10165.0
2021-07-07 11:55:00,155.59,155.6,155.27,155.39,13196.0,144.1483,144.1576,143.8518,143.963,13196.0
2021-07-07 12:00:00,155.44,155.57,155.36,155.55,12505.0,144.0093,144.1298,143.9352,144.1112,12505.0
2021-07-07 12:05:00,155.58,155.58,155.36,155.47,11447.0,144.139,144.139,143.9352,144.0371,11447.0
2021-07-07 12:10:00,155.46,155.81,155.44,155.8,12900.0,144.0279,144.3521,144.0093,144.3429,12900.0
2021-07-07 12:15:00,155.8,155.87,155.71,155.86,11892.0,144.3429,144.4077,144.2595,144.3985,11892.0
2021-07-07 12:20:00,155.88,156.08,155.88,156.07,12062.0,144.417,144.6023,144.417,144.593,12062.0
2021-07-07 12:25:00,156.09,156.1,155.89,155.91,11616.0,144.6115,144.6208,144.4262,144.4448,11616.0
2021-07-07 12:30:00,155.94,156.08,155.89,156.0,8826.0,144.4726,144.6023,144.4262,144.5282,8826.0
2021-07-07 12:35:00,156.02,156.02,155.77,155.8,9568.0,144.5467,144.5467,144.3151,144.3429,9568.0
2021-07-07 12:40:00,155.81,155.82,155.47,155.53,10381.0,144.3521,144.3614,144.0371,144.0927,10381.0
2021-07-07 12:45:00,155.53,155.67,155.45,155.61,11239.0,144.0927,144.2224,144.0186,144.1668,11239.0
2021-07-07 12:50:00,155.59,155.73,155.49,155.59,17750.0,144.1483,144.278,144.0557,144.1483,17750.0
2021-07-07 12:55:00,155.58,155.62,155.34,155.51,19330.0,144.139,144.1761,143.9167,144.0742,19330.0
2021-07-07 13:00:00,155.6,155.74,155.59,155.6,16527.0,144.1576,144.2873,144.1483,144.1576,16527.0
2021-07-07 13:05:00,155.64,155.74,155.55,155.6,19265.0,144.1946,144.2873,144.1112,144.1576,19265.0
2021-07-07 13:10:00,155.6,155.6,155.35,155.38,27134.0,144.1576,144.1576,143.926,143.9538,27134.0
2021-07-07 13:15:00,155.36,155.59,155.36,155.49,28179.0,143.9352,144.1483,143.9352,144.0557,28179.0
2021-07-07 13:20:00,155.46,155.46,155.25,155.32,24239.0,144.0279,144.0279,143.8333,143.8982,24239.0
2021-07-07 13:25:00,155.34,155.35,155.18,155.27,12647.0,143.9167,143.926,143.7685,143.8518,12647.0
2021-07-07 13:30:00,155.28,155.28,155.19,155.23,11674.0,143.8611,143.8611,143.7777,143.8148,11674.0
2021-07-07 13:35:00,155.24,155.45,155.24,155.44,12387.0,143.824,144.0186,143.824,144.0093,12387.0
2021-07-07 13:40:00,155.49,155.59,155.37,155.47,29889.0,144.0557,144.1483,143.9445,144.0371,29889.0
2021-07-07 13:45:00,155.44,155.64,155.44,155.64,15166.0,144.0093,144.1946,144.0093,144.1946,15166.0
2021-07-07 13:50:00,155.67,155.69,155.57,155.57,12335.0,144.2224,144.241,144.1298,144.1298,12335.0
2021-07-07 13:55:00,155.58,155.68,155.35,155.35,12399.0,144.139,144.2317,143.926,143.926,12399.0
2021-07-07 14:00:00,155.38,155.74,155.33,155.67,15100.0,143.9538,144.2873,143.9074,144.2224,15100.0
2021-07-07 14:05:00,155.67,155.9,155.55,155.89,44833.0,144.2224,144.4355,144.1112,144.4262,44833.0
2021-07-07 14:10:00,155.88,155.94,155.66,155.7,22079.0,144.417,144.4726,144.2132,144.2502,22079.0
2021-07-07 14:15:00,155.68,155.79,155.64,155.79,15325.0,144.2317,144.3336,144.1946,144.3336,15325.0
2021-07-07 14:20:00,155.8,155.81,155.58,155.61,13840.0,144.3429,144.3521,144.139,144.1668,13840.0
2021-07-07 14:25:00,155.62,155.71,155.49,155.53,25860.0,144.1761,144.2595,144.0557,144.0927,25860.0
2021-07-07 14:30:00,155.5,155.5,155.28,155.28,19176.0,144.0649,144.0649,143.8611,143.8611,19176.0
2021-07-07 14:35:00,155.29,155.41,155.26,155.38,18278.0,143.8704,143.9815,143.8426,143.9538,18278.0
2021-07-07 14:40:00,155.38,155.52,155.31,155.51,15142.0,143.9538,144.0835,143.8889,144.0742,15142.0
2021-07-07 14:45:00,155.53,155.59,155.49,155.55,28303.0,144.0927,144.1483,144.0557,144.1112,28303.0
2021-07-07 14:50:00,155.56,155.62,155.49,155.49,38589.0,144.1205,144.1761,144.0557,144.0557,38589.0
2021-07-07 14:55:00,155.49,155.64,155.48,155.5,46755.0,144.0557,144.1946,144.0464,144.0649,46755.0
2021-07-07 15:00:00,155.49,155.82,155.49,155.8,40474.0,144.0557,144.3614,144.0557,144.3429,40474.0
2021-07-07 15:05:00,155.79,155.83,155.63,155.74,46054.0,144.3336,144.3707,144.1854,144.2873,46054.0
2021-07-07 15:10:00,155.76,155.84,155.73,155.8,34299.0,144.3058,144.3799,144.278,144.3429,34299.0
2021-07-07 15:15:00,155.79,155.89,155.75,155.75,35871.0,144.3336,144.4262,144.2965,144.2965,35871.0
2021-07-07 15:20:00,155.72,155.92,155.72,155.91,22963.0,144.2687,144.454,144.2687,144.4448,22963.0
2021-07-07 15:25:00,155.9,155.93,155.76,155.8,30601.0,144.4355,144.4633,144.3058,144.3429,30601.0
2021-07-07 15:30:00,155.79,155.79,155.52,155.74,17572.0,144.3336,144.3336,144.0835,144.2873,17572.0
2021-07-07 15:35:00,155.73,155.73,155.5,155.68,18552.0,144.278,144.278,144.0649,144.2317,18552.0
2021-07-07 15:40:00,155.67,155.69,155.5,155.62,34060.0,144.2224,144.241,144.0649,144.1761,34060.0
2021-07-07 15:45:00,155.6,155.6,155.32,155.33,40197.0,144.1576,144.1576,143.8982,143.9074,40197.0
2021-07-07 15:50:00,155.33,155.48,155.29,155.31,56490.0,143.9074,144.0464,143.8704,143.8889,56490.0
2021-07-07 15:55:00,155.3,155.3,154.75,155.01,207399.0,143.8796,143.8796,143.3701,143.611,207399.0
2021-07-08 09:30:00,151.9,152.73,151.49,152.15,79978.0,140.7297,141.4986,140.3498,140.9613,79978.0
2021-07-08 09:35:00,152.21,152.22,151.02,151.14,49916.0,141.0169,141.0261,139.9144,140.0255,49916.0
2021-07-08 09:40:00,151.1,151.17,149.55,149.85,62811.0,139.9885,140.0533,138.5525,138.8304,62811.0
2021-07-08 09:45:00,149.88,150.8,149.45,150.76,48278.0,138.8582,139.7106,138.4598,139.6735,48278.0
2021-07-08 09:50:00,150.75,150.75,150.07,150.55,42572.0,139.6642,139.6642,139.0342,139.4789,42572.0
2021-07-08 09:55:00,150.58,150.58,150.11,150.22,70518.0,139.5067,139.5067,139.0713,139.1732,70518.0
2021-07-08 10:00:00,150.24,150.38,149.53,150.34,54068.0,139.1917,139.3214,138.5339,139.2844,54068.0
2021-07-08 10:05:00,150.33,150.58,150.04,150.1,132341.0,139.2751,139.5067,139.0064,139.062,132341.0
2021-07-08 10:10:00,150.06,150.81,150.01,150.71,82883.0,139.025,139.7198,138.9786,139.6272,82883.0
2021-07-08 10:15:00,150.71,151.23,150.65,151.05,33805.0,139.6272,140.1089,139.5716,139.9422,33805.0
2021-07-08 10:20:00,151.04,151.22,150.91,151.22,27359.0,139.9329,140.0997,139.8125,140.0997,27359.0
2021-07-08 10:25:00,151.33,151.91,150.7,151.9,26850.0,140.2016,140.7389,139.6179,140.7297,26850.0
2021-07-08 10:30:00,151.9,152.12,151.67,151.77,38790.0,140.7297,140.9335,140.5166,140.6092,38790.0
2021-07-08 10:35:00,151.8,152.32,151.63,152.12,27994.0,140.637,141.1188,140.4795,140.9335,27994.0
2021-07-08 10:40:00,152.12,152.58,151.91,152.52,34083.0,140.9335,141.3597,140.7389,141.3041,34083.0
2021-07-08 10:45:00,152.48,152.48,151.97,152.06,19635.0,141.267,141.267,140.7945,140.8779,19635.0
2021-07-08 10:50:00,152.0,152.8,152.0,152.78,29941.0,140.8223,141.5635,140.8223,141.5449,29941.0
2021-07-08 10:55:00,152.77,152.81,152.42,152.66,27091.0,141.5357,141.5727,141.2114,141.4338,27091.0
2021-07-08 11:00:00,152.7,153.38,152.7,153.12,26941.0,141.4708,142.1008,141.4708,141.8599,26941.0
2021-07-08 11:05:00,153.15,153.53,153.14,153.45,27120.0,141.8877,142.2398,141.8785,142.1657,27120.0
2021-07-08 11:10:00,153.46,153.6,153.34,153.55,15220.0,142.1749,142.3046,142.0638,142.2583,15220.0
2021-07-08 11:15:00,153.55,153.7,153.32,153.35,27835.0,142.2583,142.3973,142.0452,142.073,27835.0
2021-07-08 11:20:00,153.37,153.91,153.37,153.66,22129.0,142.0916,142.5919,142.0916,142.3602,22129.0
2021-07-08 11:25:00,153.66,153.77,153.58,153.65,15518.0,142.3602,142.4621,142.2861,142.351,15518.0
2021-07-08 11:30:00,153.68,153.96,153.6,153.83,17345.0,142.3788,142.6382,142.3046,142.5177,17345.0
2021-07-08 11:35:00,153.86,154.06,153.78,153.98,21061.0,142.5455,142.7308,142.4714,142.6567,21061.0
2021-07-08 11:40:00,153.95,154.17,153.78,153.8,20547.0,142.6289,142.8327,142.4714,142.4899,20547.0
2021-07-08 11:45:00,153.81,154.34,153.81,154.21,12795.0,142.4992,142.9902,142.4992,142.8698,12795.0
2021-07-08 11:50:00,154.21,154.25,154.07,154.25,14493.0,142.8698,142.9068,142.7401,142.9068,14493.0
2021-07-08 11:55:00,154.24,154.37,154.13,154.37,12874.0,142.8976,143.018,142.7957,143.018,12874.0
2021-07-08 12:00:00,154.38,154.63,154.32,154.63,17806.0,143.0273,143.2589,142.9717,143.2589,17806.0
2021-07-08 12:05:00,154.64,154.88,154.64,154.76,14833.0,143.2682,143.4905,143.2682,143.3793,14833.0
2021-07-08 12:10:00,154.77,154.81,154.54,154.54,18975.0,143.3886,143.4257,143.1755,143.1755,18975.0
2021-07-08 12:15:00,154.58,154.66,154.2,154.35,29854.0,143.2126,143.2867,142.8605,142.9995,29854.0
2021-07-08 12:20:00,154.39,154.44,154.15,154.17,16081.0,143.0366,143.0829,142.8142,142.8327,16081.0
2021-07-08 12:25:00,154.11,154.6,154.11,154.46,13185.0,142.7771,143.2311,142.7771,143.1014,13185.0
2021-07-08 12:30:00,154.45,154.55,154.2,154.2,9586.0,143.0921,143.1848,142.8605,142.8605,9586.0
2021-07-08 12:35:00,154.2,154.24,154.11,154.18,12300.0,142.8605,142.8976,142.7771,142.842,12300.0
2021-07-08 12:40:00,154.16,154.23,154.07,154.22,12823.0,142.8235,142.8883,142.7401,142.8791,12823.0
2021-07-08 12:45:00,154.21,154.31,154.19,154.22,12110.0,142.8698,142.9624,142.8513,142.8791,12110.0
2021-07-08 12:50:00,154.2,154.22,154.03,154.09,14222.0,142.8605,142.8791,142.703,142.7586,14222.0
2021-07-08 12:55:00,154.09,154.46,154.08,154.39,16342.0,142.7586,143.1014,142.7493,143.0366,16342.0
2021-07-08 13:00:00,154.43,154.45,153.83,153.85,17832.0,143.0736,143.0921,142.5177,142.5363,17832.0
2021-07-08 13:05:00,153.87,154.03,153.86,153.93,11683.0,142.5548,142.703,142.5455,142.6104,11683.0
2021-07-08 13:10:00,153.93,153.94,153.64,153.64,21681.0,142.6104,142.6196,142.3417,142.3417,21681.0
2021-07-08 13:15:00,153.6,153.66,153.4,153.44,22157.0,142.3046,142.3602,142.1194,142.1564,22157.0
2021-07-08 13:20:00,153.4,153.41,153.18,153.18,18638.0,142.1194,142.1286,141.9155,141.9155,18638.0
2021-07-08 13:25:00,153.18,153.29,153.07,153.22,20455.0,141.9155,142.0174,141.8136,141.9526,20455.0
2021-07-08 13:30:00,153.22,153.29,153.04,153.2,21468.0,141.9526,142.0174,141.7858,141.9341,21468.0
2021-07-08 13:35:00,153.21,153.21,153.04,153.04,16405.0,141.9433,141.9433,141.7858,141.7858,16405.0
2021-07-08 13:40:00,153.03,153.21,152.93,153.21,8661.0,141.7766,141.9433,141.6839,141.9433,8661.0
2021-07-08 13:45:00,153.19,153.23,152.98,152.98,12069.0,141.9248,141.9619,141.7302,141.7302,12069.0
2021-07-08 13:50:00,153.01,153.06,152.88,153.04,9455.0,141.758,141.8044,141.6376,141.7858,9455.0
2021-07-08 13:55:00,153.05,153.05,152.86,152.91,12692.0,141.7951,141.7951,141.6191,141.6654,12692.0
2021-07-08 14:00:00,152.92,152.92,152.61,152.74,9579.0,141.6747,141.6747,141.3874,141.5079,9579.0
2021-07-08 14:05:00,152.75,152.77,152.51,152.54,12873.0,141.5172,141.5357,141.2948,141.3226,12873.0
2021-07-08 14:10:00,152.51,152.68,152.49,152.68,8087.0,141.2948,141.4523,141.2763,141.4523,8087.0
2021-07-08 14:15:00,152.71,152.73,152.26,152.31,11602.0,141.4801,141.4986,141.0632,141.1095,11602.0
2021-07-08 14:20:00,152.32,152.44,152.27,152.29,11682.0,141.1188,141.23,141.0725,141.091,11682.0
2021-07-08 14:25:00,152.3,152.45,152.15,152.15,12214.0,141.1002,141.2392,140.9613,140.9613,12214.0
2021-07-08 14:30:00,152.11,152.2,152.0,152.09,12676.0,140.9242,141.0076,140.8223,140.9057,12676.0
2021-07-08 14:35:00,152.09,152.09,151.91,152.07,12923.0,140.9057,140.9057,140.7389,140.8872,12923.0
2021-07-08 14:40:00,152.04,152.13,151.92,151.93,14548.0,140.8594,140.9427,140.7482,140.7575,14548.0
2021-07-08 14:45:00,151.94,152.08,151.86,151.99,13203.0,140.7667,140.8964,140.6926,140.813,13203.0
2021-07-08 14:50:00,152.01,152.15,151.96,152.03,13111.0,140.8316,140.9613,140.7852,140.8501,13111.0
2021-07-08 14:55:00,152.04,152.23,152.01,152.15,12775.0,140.8594,141.0354,140.8316,140.9613,12775.0
2021-07-08 15:00:00,152.13,152.29,152.13,152.24,11076.0,140.9427,141.091,140.9427,141.0447,11076.0
2021-07-08 15:05:00,152.28,152.43,152.23,152.25,14442.0,141.0817,141.2207,141.0354,141.0539,14442.0
2021-07-08 15:10:00,152.24,152.24,151.93,151.96,24535.0,141.0447,141.0447,140.7575,140.7852,24535.0
2021-07-08 15:15:00,151.97,152.08,151.94,152.03,19740.0,140.7945,140.8964,140.7667,140.8501,19740.0
2021-07-08 15:20:00,152.03,152.42,151.95,152.29,51637.0,140.8501,141.2114,140.776,141.091,51637.0
2021-07-08 15:25:00,152.28,152.36,152.12,152.36,25174.0,141.0817,141.1558,140.9335,141.1558,25174.0
2021-07-08 15:30:00,152.39,152.55,152.37,152.44,29884.0,141.1836,141.3319,141.1651,141.23,29884.0
2021-07-08 15:35:00,152.43,152.51,152.3,152.32,44316.0,141.2207,141.2948,141.1002,141.1188,44316.0
2021-07-08 15:40:00,152.32,152.34,151.95,152.02,33290.0,141.1188,141.1373,140.776,140.8408,33290.0
2021-07-08 15:45:00,152.02,152.02,151.73,151.85,37120.0,140.8408,140.8408,140.5722,140.6833,37120.0
2021-07-08 15:50:00,151.83,152.19,151.71,152.05,48694.0,140.6648,140.9983,140.5536,140.8686,48694.0
2021-07-08 15:55:00,152.05,152.47,151.99,152.47,103380.0,140.8686,141.2577,140.813,141.2577,103380.0
2021-07-09 09:30:00,155.38,157.02,155.34,156.03,93344.0,143.9538,145.4731,143.9167,144.556,93344.0
2021-07-09 09:35:00,156.0,157.53,155.98,157.29,80650.0,144.5282,145.9456,144.5096,145.7233,80650.0
2021-07-09 09:40:00,157.3,158.77,157.29,158.72,74939.0,145.7326,147.0945,145.7233,147.0481,74939.0
2021-07-09 09:45:00,158.72,158.77,157.76,158.03,53637.0,147.0481,147.0945,146.1587,146.4089,53637.0
2021-07-09 09:50:00,158.23,158.69,158.07,158.63,40896.0,146.5942,147.0203,146.4459,146.9648,40896.0
2021-07-09 09:55:00,158.63,158.97,158.41,158.41,85573.0,146.9648,147.2798,146.7609,146.7609,85573.0
2021-07-09 10:00:00,158.43,159.27,158.43,159.16,44750.0,146.7795,147.5577,146.7795,147.4558,44750.0
2021-07-09 10:05:00,159.16,159.42,158.85,158.85,32902.0,147.4558,147.6967,147.1686,147.1686,32902.0
2021-07-09 10:10:00,158.88,159.58,158.86,159.47,31495.0,147.1964,147.8449,147.1778,147.743,31495.0
2021-07-09 10:15:00,159.4,159.71,159.36,159.58,36050.0,147.6781,147.9653,147.6411,147.8449,36050.0
2021-07-09 10:20:00,159.58,159.88,159.56,159.75,29542.0,147.8449,148.1228,147.8264,148.0024,29542.0
2021-07-09 10:25:00,159.71,159.75,159.29,159.74,21903.0,147.9653,148.0024,147.5762,147.9931,21903.0
2021-07-09 10:30:00,159.72,159.89,159.01,159.01,27360.0,147.9746,148.1321,147.3168,147.3168,27360.0
2021-07-09 10:35:00,159.03,159.87,159.03,159.63,23327.0,147.3353,148.1136,147.3353,147.8912,23327.0
2021-07-09 10:40:00,159.69,159.69,159.37,159.56,20146.0,147.9468,147.9468,147.6503,147.8264,20146.0
2021-07-09 10:45:00,159.56,159.64,159.34,159.36,21342.0,147.8264,147.9005,147.6225,147.6411,21342.0
2021-07-09 10:50:00,159.34,159.48,159.19,159.27,20810.0,147.6225,147.7522,147.4836,147.5577,20810.0
2021-07-09 10:55:00,159.33,159.33,158.91,159.13,21078.0,147.6133,147.6133,147.2242,147.428,21078.0
2021-07-09 11:00:00,159.14,159.54,159.06,159.54,20629.0,147.4373,147.8078,147.3631,147.8078,20629.0
2021-07-09 11:05:00,159.56,159.71,159.46,159.65,14135.0,147.8264,147.9653,147.7337,147.9097,14135.0
2021-07-09 11:10:00,159.64,159.67,159.52,159.52,24658.0,147.9005,147.9283,147.7893,147.7893,24658.0
2021-07-09 11:15:00,159.42,159.59,159.35,159.4,17010.0,147.6967,147.8542,147.6318,147.6781,17010.0
2021-07-09 11:20:00,159.42,159.63,159.4,159.44,15683.0,147.6967,147.8912,147.6781,147.7152,15683.0
2021-07-09 11:25:00,159.41,159.76,159.41,159.61,24879.0,147.6874,148.0117,147.6874,147.8727,24879.0
2021-07-09 11:30:00,159.62,159.83,159.6,159.79,17991.0,147.882,148.0765,147.8634,148.0395,17991.0
2021-07-09 11:35:00,159.79,159.84,159.65,159.75,21692.0,148.0395,148.0858,147.9097,148.0024,21692.0
2021-07-09 11:40:00,159.79,159.92,159.68,159.8,14488.0,148.0395,148.1599,147.9375,148.0487,14488.0
2021-07-09 11:45:00,159.81,159.83,159.46,159.46,14739.0,148.058,148.0765,147.7337,147.7337,14739.0
2021-07-09 11:50:00,159.45,159.71,159.38,159.7,12677.0,147.7245,147.9653,147.6596,147.9561,12677.0
2021-07-09 11:55:00,159.71,159.89,159.64,159.71,16017.0,147.9653,148.1321,147.9005,147.9653,16017.0
2021-07-09 12:00:00,159.7,159.77,159.58,159.6,15824.0,147.9561,148.0209,147.8449,147.8634,15824.0
2021-07-09 12:05:00,159.59,160.19,159.59,160.18,28007.0,147.8542,148.41,147.8542,148.4008,28007.0
2021-07-09 12:10:00,160.18,160.24,160.02,160.06,20137.0,148.4008,148.4564,148.2525,148.2896,20137.0
2021-07-09 12:15:00,160.05,160.14,159.92,160.08,20443.0,148.2803,148.3637,148.1599,148.3081,20443.0
2021-07-09 12:20:00,160.05,160.12,159.92,159.98,15424.0,148.2803,148.3452,148.1599,148.2155,15424.0
2021-07-09 12:25:00,159.99,160.01,159.79,159.82,23641.0,148.2247,148.2433,148.0395,148.0672,23641.0
2021-07-09 12:30:00,159.83,159.83,159.53,159.57,16621.0,148.0765,148.0765,147.7986,147.8356,16621.0
2021-07-09 12:35:00,159.59,159.98,159.59,159.95,15113.0,147.8542,148.2155,147.8542,148.1877,15113.0
2021-07-09 12:40:00,159.98,160.31,159.98,160.23,19389.0,148.2155,148.5212,148.2155,148.4471,19389.0
2021-07-09 12:45:00,160.26,160.35,160.11,160.18,12939.0,148.4749,148.5583,148.3359,148.4008,12939.0
2021-07-09 12:50:00,160.16,160.27,160.14,160.2,12190.0,148.3822,148.4842,148.3637,148.4193,12190.0
2021-07-09 12:55:00,160.2,160.35,160.19,160.25,18644.0,148.4193,148.5583,148.41,148.4656,18644.0
2021-07-09 13:00:00,160.24,160.39,160.24,160.32,18835.0,148.4564,148.5953,148.4564,148.5305,18835.0
2021-07-09 13:05:00,160.32,160.46,160.1,160.11,11688.0,148.5305,148.6602,148.3267,148.3359,11688.0
2021-07-09 13:10:00,160.12,160.2,160.01,160.06,33319.0,148.3452,148.4193,148.2433,148.2896,33319.0
2021-07-09 13:15:00,160.07,160.15,159.98,160.07,14445.0,148.2989,148.373,148.2155,148.2989,14445.0
2021-07-09 13:20:00,160.06,160.19,160.06,160.15,12390.0,148.2896,148.41,148.2896,148.373,12390.0
2021-07-09 13:25:00,160.17,160.42,160.17,160.42,12030.0,148.3915,148.6231,148.3915,148.6231,12030.0
2021-07-09 13:30:00,160.43,160.45,160.19,160.2,13813.0,148.6324,148.6509,148.41,148.4193,13813.0
2021-07-09 13:35:00,160.18,160.22,160.06,160.13,18481.0,148.4008,148.4378,148.2896,148.3544,18481.0
2021-07-09 13:40:00,160.13,160.51,160.13,160.48,21286.0,148.3544,148.7065,148.3544,148.6787,21286.0
2021-07-09 13:45:00,160.49,160.49,160.23,160.45,13446.0,148.688,148.688,148.4471,148.6509,13446.0
2021-07-09 13:50:00,160.46,160.54,160.4,160.53,13048.0,148.6602,148.7343,148.6046,148.725,13048.0
2021-07-09 13:55:00,160.54,160.59,160.35,160.4,11927.0,148.7343,148.7806,148.5583,148.6046,11927.0
2021-07-09 14:00:00,160.4,160.47,160.3,160.32,10696.0,148.6046,148.6694,148.5119,148.5305,10696.0
2021-07-09 14:05:00,160.33,160.55,160.3,160.41,16889.0,148.5397,148.7436,148.5119,148.6139,16889.0
2021-07-09 14:10:00,160.4,160.45,160.32,160.43,20251.0,148.6046,148.6509,148.5305,148.6324,20251.0
2021-07-09 14:15:00,160.41,160.68,160.39,160.68,17150.0,148.6139,148.864,148.5953,148.864,17150.0
2021-07-09 14:20:00,160.66,160.85,160.66,160.81,31182.0,148.8455,149.0215,148.8455,148.9844,31182.0
2021-07-09 14:25:00,160.81,160.91,160.79,160.86,16336.0,148.9844,149.0771,148.9659,149.0308,16336.0
2021-07-09 14:30:00,160.87,160.87,160.54,160.58,15833.0,149.04,149.04,148.7343,148.7714,15833.0
2021-07-09 14:35:00,160.62,160.75,160.6,160.75,13415.0,148.8084,148.9289,148.7899,148.9289,13415.0
2021-07-09 14:40:00,160.77,160.83,160.64,160.71,21922.0,148.9474,149.003,148.8269,148.8918,21922.0
2021-07-09 14:45:00,160.72,160.81,160.68,160.75,13706.0,148.9011,148.9844,148.864,148.9289,13706.0
2021-07-09 14:50:00,160.75,160.81,160.71,160.8,11256.0,148.9289,148.9844,148.8918,148.9752,11256.0
2021-07-09 14:55:00,160.78,160.9,160.76,160.84,25163.0,148.9566,149.0678,148.9381,149.0122,25163.0
2021-07-09 15:00:00,160.83,160.85,160.48,160.49,23505.0,149.003,149.0215,148.6787,148.688,23505.0
2021-07-09 15:05:00,160.48,160.68,160.44,160.68,16173.0,148.6787,148.864,148.6417,148.864,16173.0
2021-07-09 15:10:00,160.69,160.83,160.64,160.8,16589.0,148.8733,149.003,148.8269,148.9752,16589.0
2021-07-09 15:15:00,160.79,160.87,160.68,160.74,14947.0,148.9659,149.04,148.864,148.9196,14947.0
2021-07-09 15:20:00,160.73,160.84,160.63,160.69,22533.0,148.9103,149.0122,148.8177,148.8733,22533.0
2021-07-09 15:25:00,160.69,160.92,160.68,160.86,24922.0,148.8733,149.0864,148.864,149.0308,24922.0
2021-07-09 15:30:00,160.85,160.9,160.67,160.8,61969.0,149.0215,149.0678,148.8547,148.9752,61969.0
2021-07-09 15:35:00,160.79,160.81,160.41,160.7,83775.0,148.9659,148.9844,148.6139,148.8825,83775.0
2021-07-09 15:40:00,160.72,160.78,160.49,160.51,38903.0,148.9011,148.9566,148.688,148.7065,38903.0
2021-07-09 15:45:00,160.47,160.53,160.14,160.28,61805.0,148.6694,148.725,148.3637,148.4934,61805.0
2021-07-09 15:50:00,160.28,160.62,160.28,160.45,61606.0,148.4934,148.8084,148.4934,148.6509,61606.0
2021-07-09 15:55:00,160.44,160.62,160.36,160.55,150797.0,148.6417,148.8084,148.5675,148.7436,150797.0
2021-07-12 09:30:00,159.18,159.64,158.08,159.52,117360.0,147.4743,147.9005,146.4552,147.7893,117360.0
2021-07-12 09:35:00,159.52,160.69,159.2,160.34,22494.0,147.7893,148.8733,147.4928,148.549,22494.0
2021-07-12 09:40:00,160.4,160.64,159.91,160.61,31493.0,148.6046,148.8269,148.1506,148.7992,31493.0
2021-07-12 09:45:00,160.52,161.54,160.52,161.49,26887.0,148.7158,149.6608,148.7158,149.6144,26887.0
2021-07-12 09:50:00,161.57,161.7,161.14,161.55,26699.0,149.6886,149.809,149.2902,149.67,26699.0
2021-07-12 09:55:00,161.53,162.38,161.53,162.38,29023.0,149.6515,150.439,149.6515,150.439,29023.0
2021-07-12 10:00:00,162.47,162.81,162.34,162.45,32050.0,150.5224,150.8374,150.4019,150.5038,32050.0
2021-07-12 10:05:00,162.46,162.87,162.42,162.55,28670.0,150.5131,150.893,150.476,150.5965,28670.0
2021-07-12 10:10:00,162.54,162.76,162.35,162.52,24832.0,150.5872,150.791,150.4112,150.5687,24832.0
2021-07-12 10:15:00,162.61,163.28,162.61,163.28,18164.0,150.6521,151.2728,150.6521,151.2728,18164.0
2021-07-12 10:20:00,163.22,163.4,162.88,163.09,25858.0,151.2172,151.384,150.9022,151.0968,25858.0
2021-07-12 10:25:00,163.06,163.55,163.06,163.47,20837.0,151.069,151.5229,151.069,151.4488,20837.0
2021-07-12 10:30:00,163.56,163.93,163.43,163.44,23285.0,151.5322,151.875,151.4118,151.421,23285.0
2021-07-12 10:35:00,163.45,163.45,162.91,163.32,20028.0,151.4303,151.4303,150.93,151.3099,20028.0
2021-07-12 10:40:00,163.4,163.8,163.39,163.79,36021.0,151.384,151.7546,151.3747,151.7453,36021.0
2021-07-12 10:45:00,163.79,163.88,163.31,163.33,39647.0,151.7453,151.8287,151.3006,151.3191,39647.0
2021-07-12 10:50:00,163.37,163.42,163.05,163.37,22906.0,151.3562,151.4025,151.0597,151.3562,22906.0
2021-07-12 10:55:00,163.38,163.92,163.31,163.92,21361.0,151.3655,151.8657,151.3006,151.8657,21361.0
2021-07-12 11:00:00,163.94,164.02,163.51,163.67,25125.0,151.8843,151.9584,151.4859,151.6341,25125.0
2021-07-12 11:05:00,163.66,163.8,163.58,163.71,15723.0,151.6249,151.7546,151.5507,151.6712,15723.0
2021-07-12 11:10:00,163.68,163.95,163.44,163.95,17524.0,151.6434,151.8935,151.421,151.8935,17524.0
2021-07-12 11:15:00,163.96,164.18,163.87,164.1,14027.0,151.9028,152.1066,151.8194,152.0325,14027.0
2021-07-12 11:20:00,164.11,164.28,164.07,164.24,19017.0,152.0418,152.1993,152.0047,152.1622,19017.0
2021-07-12 11:25:00,164.23,164.32,164.03,164.31,12079.0,152.1529,152.2363,151.9677,152.2271,12079.0
2021-07-12 11:30:00,164.32,164.32,164.01,164.26,22441.0,152.2363,152.2363,151.9491,152.1807,22441.0
2021-07-12 11:35:00,164.28,164.57,164.28,164.54,17549.0,152.1993,152.4679,152.1993,152.4401,17549.0
2021-07-12 11:40:00,164.53,164.55,164.3,164.38,14360.0,152.4309,152.4494,152.2178,152.2919,14360.0
2021-07-12 11:45:00,164.37,164.44,164.2,164.29,18042.0,152.2826,152.3475,152.1252,152.2085,18042.0
2021-07-12 11:50:00,164.27,164.51,164.21,164.42,16639.0,152.19,152.4124,152.1344,152.329,16639.0
2021-07-12 11:55:00,164.42,164.64,164.4,164.64,18017.0,152.329,152.5328,152.3104,152.5328,18017.0
2021-07-12 12:00:00,164.69,164.73,164.59,164.72,13464.0,152.5791,152.6162,152.4865,152.6069,13464.0
2021-07-12 12:05:00,164.71,164.8,164.59,164.8,7161.0,152.5976,152.681,152.4865,152.681,7161.0
2021-07-12 12:10:00,164.79,165.0,164.73,164.86,21757.0,152.6718,152.8663,152.6162,152.7366,21757.0
2021-07-12 12:15:00,164.85,165.22,164.85,164.89,26932.0,152.7274,153.0701,152.7274,152.7644,26932.0
2021-07-12 12:20:00,164.91,164.96,164.68,164.69,16757.0,152.7829,152.8293,152.5699,152.5791,16757.0
2021-07-12 12:25:00,164.65,164.77,164.53,164.75,14171.0,152.5421,152.6532,152.4309,152.6347,14171.0
2021-07-12 12:30:00,164.75,164.78,164.61,164.78,7159.0,152.6347,152.6625,152.505,152.6625,7159.0
2021-07-12 12:35:00,164.76,164.83,164.65,164.78,22049.0,152.644,152.7088,152.5421,152.6625,22049.0
2021-07-12 12:40:00,164.81,164.9,164.75,164.76,20710.0,152.6903,152.7737,152.6347,152.644,20710.0
2021-07-12 12:45:00,164.76,164.84,164.72,164.76,16917.0,152.644,152.7181,152.6069,152.644,16917.0
2021-07-12 12:50:00,164.72,164.77,164.57,164.66,15636.0,152.6069,152.6532,152.4679,152.5513,15636.0
2021-07-12 12:55:00,164.69,164.7,164.35,164.49,22377.0,152.5791,152.5884,152.2641,152.3938,22377.0
2021-07-12 13:00:00,164.54,164.76,164.49,164.7,35425.0,152.4401,152.644,152.3938,152.5884,35425.0
2021-07-12 13:05:00,164.72,164.85,164.63,164.64,23728.0,152.6069,152.7274,152.5235,152.5328,23728.0
2021-07-12 13:10:00,164.62,164.65,164.42,164.46,15572.0,152.5143,152.5421,152.329,152.366,15572.0
2021-07-12 13:15:00,164.48,164.57,164.4,164.51,12833.0,152.3846,152.4679,152.3104,152.4124,12833.0
2021-07-12 13:20:00,164.49,164.76,164.49,164.69,15576.0,152.3938,152.644,152.3938,152.5791,15576.0
2021-07-12 13:25:00,164.7,164.84,164.65,164.84,10513.0,152.5884,152.7181,152.5421,152.7181,10513.0
2021-07-12 13:30:00,164.81,165.26,164.78,165.23,39209.0,152.6903,153.1072,152.6625,153.0794,39209.0
2021-07-12 13:35:00,165.23,165.32,165.15,165.31,20656.0,153.0794,153.1628,153.0053,153.1535,20656.0
2021-07-12 13:40:00,165.32,165.35,165.07,165.17,17140.0,153.1628,153.1906,152.9312,153.0238,17140.0
2021-07-12 13:45:00,165.17,165.2,164.86,164.95,15068.0,153.0238,153.0516,152.7366,152.82,15068.0
2021-07-12 13:50:00,164.93,165.03,164.89,164.98,9706.0,152.8015,152.8941,152.7644,152.8478,9706.0
2021-07-12 13:55:00,164.98,164.98,164.71,164.76,15122.0,152.8478,152.8478,152.5976,152.644,15122.0
2021-07-12 14:00:00,164.77,164.84,164.67,164.72,42210.0,152.6532,152.7181,152.5606,152.6069,42210.0
2021-07-12 14:05:00,164.73,164.87,164.71,164.83,20145.0,152.6162,152.7459,152.5976,152.7088,20145.0
2021-07-12 14:10:00,164.79,164.79,164.67,164.68,19347.0,152.6718,152.6718,152.5606,152.5699,19347.0
2021-07-12 14:15:00,164.7,164.88,164.68,164.87,30147.0,152.5884,152.7551,152.5699,152.7459,30147.0
2021-07-12 14:20:00,164.87,165.04,164.85,164.95,12253.0,152.7459,152.9034,152.7274,152.82,12253.0
2021-07-12 14:25:00,164.95,165.1,164.92,165.09,8545.0,152.82,152.959,152.7922,152.9497,8545.0
2021-07-12 14:30:00,165.09,165.19,165.04,165.11,27905.0,152.9497,153.0423,152.9034,152.9682,27905.0
2021-07-12 14:35:00,165.14,165.14,165.04,165.05,17350.0,152.996,152.996,152.9034,152.9126,17350.0
2021-07-12 14:40:00,165.06,165.13,164.98,165.09,10127.0,152.9219,152.9868,152.8478,152.9497,10127.0
2021-07-12 14:45:00,165.07,165.15,165.03,165.09,12490.0,152.9312,153.0053,152.8941,152.9497,12490.0
2021-07-12 14:50:00,165.08,165.27,165.04,165.24,10120.0,152.9404,153.1165,152.9034,153.0887,10120.0
2021-07-12 14:55:00,165.26,165.35,165.24,165.25,10664.0,153.1072,153.1906,153.0887,153.0979,10664.0
2021-07-12 15:00:00,165.23,165.36,165.13,165.34,28423.0,153.0794,153.1998,152.9868,153.1813,28423.0
2021-07-12 15:05:00,165.33,165.39,165.31,165.31,18894.0,153.1721,153.2276,153.1535,153.1535,18894.0
2021-07-12 15:10:00,165.31,165.44,165.28,165.41,19125.0,153.1535,153.274,153.1257,153.2462,19125.0
2021-07-12 15:15:00,165.41,165.41,165.2,165.22,16365.0,153.2462,153.2462,153.0516,153.0701,16365.0
2021-07-12 15:20:00,165.2,165.32,165.0,165.0,13492.0,153.0516,153.1628,152.8663,152.8663,13492.0
2021-07-12 15:25:00,165.02,165.1,164.9,164.91,16512.0,152.8848,152.959,152.7737,152.7829,16512.0
2021-07-12 15:30:00,164.91,164.98,164.82,164.86,27311.0,152.7829,152.8478,152.6996,152.7366,27311.0
2021-07-12 15:35:00,164.86,164.9,164.64,164.64,30424.0,152.7366,152.7737,152.5328,152.5328,30424.0
2021-07-12 15:40:00,164.65,164.75,164.53,164.7,66216.0,152.5421,152.6347,152.4309,152.5884,66216.0
2021-07-12 15:45:00,164.68,164.8,164.56,164.67,45765.0,152.5699,152.681,152.4587,152.5606,45765.0
2021-07-12 15:50:00,164.73,165.0,164.69,164.93,55494.0,152.6162,152.8663,152.5791,152.8015,55494.0
2021-07-12 15:55:00,164.92,164.92,164.61,164.89,108433.0,152.7922,152.7922,152.505,152.7644,108433.0
2021-07-13 09:30:00,164.85,165.07,163.4,163.52,160684.0,152.7274,152.9312,151.384,151.4952,160684.0
2021-07-13 09:35:00,163.49,165.01,163.01,164.99,126201.0,151.4674,152.8756,151.0227,152.8571,126201.0
2021-07-13 09:40:00,164.95,165.3,164.46,164.81,59717.0,152.82,153.1443,152.366,152.6903,59717.0
2021-07-13 09:45:00,164.78,164.82,164.33,164.48,33958.0,152.6625,152.6996,152.2456,152.3846,33958.0
2021-07-13 09:50:00,164.48,164.92,164.27,164.77,50625.0,152.3846,152.7922,152.19,152.6532,50625.0
2021-07-13 09:55:00,164.71,164.73,163.9,163.94,33731.0,152.5976,152.6162,151.8472,151.8843,33731.0
2021-07-13 10:00:00,163.93,163.93,163.15,163.19,29659.0,151.875,151.875,151.1524,151.1894,29659.0
2021-07-13 10:05:00,163.24,163.51,162.77,163.05,37908.0,151.2357,151.4859,150.8003,151.0597,37908.0
2021-07-13 10:10:00,163.08,163.96,163.08,163.63,23624.0,151.0875,151.9028,151.0875,151.5971,23624.0
2021-07-13 10:15:00,163.65,164.11,163.52,164.02,24580.0,151.6156,152.0418,151.4952,151.9584,24580.0
2021-07-13 10:20:00,164.07,164.07,163.54,163.54,22642.0,152.0047,152.0047,151.5137,151.5137,22642.0
2021-07-13 10:25:00,163.54,163.54,163.15,163.25,18413.0,151.5137,151.5137,151.1524,151.245,18413.0
2021-07-13 10:30:00,163.31,163.58,163.14,163.45,13898.0,151.3006,151.5507,151.1431,151.4303,13898.0
2021-07-13 10:35:00,163.39,163.46,162.96,163.13,18245.0,151.3747,151.4396,150.9763,151.1338,18245.0
2021-07-13 10:40:00,163.14,163.29,162.96,163.06,18563.0,151.1431,151.2821,150.9763,151.069,18563.0
2021-07-13 10:45:00,163.04,163.07,162.81,162.83,15051.0,151.0505,151.0782,150.8374,150.8559,15051.0
2021-07-13 10:50:00,162.81,163.14,162.67,163.02,18348.0,150.8374,151.1431,150.7077,151.0319,18348.0
2021-07-13 10:55:00,163.0,163.35,162.98,163.17,15315.0,151.0134,151.3377,150.9949,151.1709,15315.0
2021-07-13 11:00:00,163.2,163.26,162.83,162.83,20451.0,151.1987,151.2543,150.8559,150.8559,20451.0
2021-07-13 11:05:00,162.83,163.21,162.74,163.2,18779.0,150.8559,151.208,150.7725,151.1987,18779.0
2021-07-13 11:10:00,163.18,163.2,162.9,162.9,18425.0,151.1802,151.1987,150.9207,150.9207,18425.0
2021-07-13 11:15:00,162.89,163.01,162.78,162.9,14001.0,150.9115,151.0227,150.8096,150.9207,14001.0
2021-07-13 11:20:00,162.89,162.99,162.71,162.97,11316.0,150.9115,151.0041,150.7447,150.9856,11316.0
2021-07-13 11:25:00,163.04,163.23,162.9,163.05,10473.0,151.0505,151.2265,150.9207,151.0597,10473.0
2021-07-13 11:30:00,163.02,163.02,162.83,162.96,9427.0,151.0319,151.0319,150.8559,150.9763,9427.0
2021-07-13 11:35:00,162.99,163.23,162.77,163.2,16092.0,151.0041,151.2265,150.8003,151.1987,16092.0
2021-07-13 11:40:00,163.17,163.19,162.92,163.06,10480.0,151.1709,151.1894,150.9393,151.069,10480.0
2021-07-13 11:45:00,163.06,163.4,162.96,163.36,10896.0,151.069,151.384,150.9763,151.3469,10896.0
2021-07-13 11:50:00,163.34,163.34,163.18,163.26,10840.0,151.3284,151.3284,151.1802,151.2543,10840.0
2021-07-13 11:55:00,163.27,163.31,163.17,163.31,11062.0,151.2635,151.3006,151.1709,151.3006,11062.0
2021-07-13 12:00:00,163.27,163.45,163.19,163.45,13421.0,151.2635,151.4303,151.1894,151.4303,13421.0
2021-07-13 12:05:00,163.45,163.76,163.45,163.75,11144.0,151.4303,151.7175,151.4303,151.7082,11144.0
2021-07-13 12:10:00,163.76,163.96,163.76,163.89,8901.0,151.7175,151.9028,151.7175,151.8379,8901.0
2021-07-13 12:15:00,163.88,163.88,163.46,163.47,11345.0,151.8287,151.8287,151.4396,151.4488,11345.0
2021-07-13 12:20:00,163.42,163.53,163.34,163.4,10732.0,151.4025,151.5044,151.3284,151.384,10732.0
2021-07-13 12:25:00,163.39,163.46,163.3,163.31,13873.0,151.3747,151.4396,151.2913,151.3006,13873.0
2021-07-13 12:30:00,163.32,163.32,163.09,163.21,10360.0,151.3099,151.3099,151.0968,151.208,10360.0
2021-07-13 12:35:00,163.2,163.23,163.08,163.13,10036.0,151.1987,151.2265,151.0875,151.1338,10036.0
2021-07-13 12:40:00,163.16,163.25,163.01,163.01,10185.0,151.1616,151.245,151.0227,151.0227,10185.0
2021-07-13 12:45:00,163.01,163.11,162.97,163.09,9212.0,151.0227,151.1153,150.9856,151.0968,9212.0
2021-07-13 12:50:00,163.07,163.16,162.99,163.07,15126.0,151.0782,151.1616,151.0041,151.0782,15126.0
2021-07-13 12:55:00,163.12,163.16,162.86,162.92,13317.0,151.1246,151.1616,150.8837,150.9393,13317.0
2021-07-13 13:00:00,162.93,162.99,162.81,162.93,12913.0,150.9485,151.0041,150.8374,150.9485,12913.0
2021-07-13 13:05:00,162.93,163.11,162.92,163.11,9369.0,150.9485,151.1153,150.9393,151.1153,9369.0
2021-07-13 13:10:00,163.12,163.17,162.93,163.13,11453.0,151.1246,151.1709,150.9485,151.1338,11453.0
2021-07-13 13:15:00,163.13,163.21,163.08,163.08,12710.0,151.1338,151.208,151.0875,151.0875,12710.0
2021-07-13 13:20:00,163.07,163.54,163.07,163.36,10118.0,151.0782,151.5137,151.0782,151.3469,10118.0
2021-07-13 13:25:00,163.34,163.54,163.23,163.43,17871.0,151.3284,151.5137,151.2265,151.4118,17871.0
2021-07-13 13:30:00,163.44,163.48,163.15,163.24,17817.0,151.421,151.4581,151.1524,151.2357,17817.0
2021-07-13 13:35:00,163.24,163.34,163.14,163.33,14583.0,151.2357,151.3284,151.1431,151.3191,14583.0
2021-07-13 13:40:00,163.32,163.42,163.22,163.36,12790.0,151.3099,151.4025,151.2172,151.3469,12790.0
2021-07-13 13:45:00,163.34,163.56,163.34,163.5,8324.0,151.3284,151.5322,151.3284,151.4766,8324.0
2021-07-13 13:50:00,163.54,163.73,163.53,163.66,8210.0,151.5137,151.6897,151.5044,151.6249,8210.0
2021-07-13 13:55:00,163.68,163.74,163.62,163.71,9704.0,151.6434,151.699,151.5878,151.6712,9704.0
2021-07-13 14:00:00,163.71,163.9,163.42,163.42,18248.0,151.6712,151.8472,151.4025,151.4025,18248.0
2021-07-13 14:05:00,163.45,163.72,163.4,163.58,22191.0,151.4303,151.6804,151.384,151.5507,22191.0
2021-07-13 14:10:00,163.58,163.79,163.5,163.75,10887.0,151.5507,151.7453,151.4766,151.7082,10887.0
2021-07-13 14:15:00,163.71,163.8,163.64,163.76,9307.0,151.6712,151.7546,151.6063,151.7175,9307.0
2021-07-13 14:20:00,163.78,163.8,163.6,163.74,12492.0,151.736,151.7546,151.5693,151.699,12492.0
2021-07-13 14:25:00,163.75,163.76,163.56,163.57,9341.0,151.7082,151.7175,151.5322,151.5415,9341.0
2021-07-13 14:30:00,163.57,163.6,163.5,163.5,10517.0,151.5415,151.5693,151.4766,151.4766,10517.0
2021-07-13 14:35:00,163.5,163.64,163.48,163.52,8668.0,151.4766,151.6063,151.4581,151.4952,8668.0
2021-07-13 14:40:00,163.52,163.56,163.3,163.3,8924.0,151.4952,151.5322,151.2913,151.2913,8924.0
2021-07-13 14:45:00,163.32,163.43,163.24,163.42,11512.0,151.3099,151.4118,151.2357,151.4025,11512.0
2021-07-13 14:50:00,163.42,163.46,163.31,163.37,9596.0,151.4025,151.4396,151.3006,151.3562,9596.0
2021-07-13 14:55:00,163.36,163.36,163.29,163.32,10703.0,151.3469,151.3469,151.2821,151.3099,10703.0
2021-07-13 15:00:00,163.33,163.43,163.27,163.33,11964.0,151.3191,151.4118,151.2635,151.3191,11964.0
2021-07-13 15:05:00,163.35,163.4,163.19,163.22,10888.0,151.3377,151.384,151.1894,151.2172,10888.0
2021-07-13 15:10:00,163.21,163.24,163.0,163.03,11666.0,151.208,151.2357,151.0134,151.0412,11666.0
2021-07-13 15:15:00,163.04,163.27,162.92,163.24,11147.0,151.0505,151.2635,150.9393,151.2357,11147.0
2021-07-13 15:20:00,163.22,163.3,163.16,163.18,15478.0,151.2172,151.2913,151.1616,151.1802,15478.0
2021-07-13 15:25:00,163.18,163.25,163.09,163.19,14179.0,151.1802,151.245,151.0968,151.1894,14179.0
2021-07-13 15:30:00,163.17,163.3,163.02,163.29,21854.0,151.1709,151.2913,151.0319,151.2821,21854.0
2021-07-13 15:35:00,163.28,163.28,163.03,163.11,17788.0,151.2728,151.2728,151.0412,151.1153,17788.0
2021-07-13 15:40:00,163.08,163.27,163.05,163.23,14134.0,151.0875,151.2635,151.0597,151.2265,14134.0
2021-07-13 15:45:00,163.27,163.28,163.03,163.1,15832.0,151.2635,151.2728,151.0412,151.106,15832.0
2021-07-13 15:50:00,163.07,163.07,162.78,162.94,50159.0,151.0782,151.0782,150.8096,150.9578,50159.0
2021-07-13 15:55:00,162.95,163.0,162.64,162.84,84854.0,150.9671,151.0134,150.6799,150.8652,84854.0
2021-07-14 09:30:00,163.07,163.99,163.0,163.99,51261.0,151.0782,151.9306,151.0134,151.9306,51261.0
2021-07-14 09:35:00,164.03,164.78,164.03,164.6,35633.0,151.9677,152.6625,151.9677,152.4957,35633.0
2021-07-14 09:40:00,164.69,165.0,164.02,164.03,23616.0,152.5791,152.8663,151.9584,151.9677,23616.0
2021-07-14 09:45:00,164.21,164.33,163.72,163.9,25864.0,152.1344,152.2456,151.6804,151.8472,25864.0
2021-07-14 09:50:00,163.9,163.96,163.05,163.24,23020.0,151.8472,151.9028,151.0597,151.2357,23020.0
2021-07-14 09:55:00,163.37,163.57,163.03,163.06,14284.0,151.3562,151.5415,151.0412,151.069,14284.0
2021-07-14 10:00:00,163.12,163.13,161.95,162.07,26695.0,151.1246,151.1338,150.0406,150.1518,26695.0
2021-07-14 10:05:00,162.08,162.18,161.67,161.72,34395.0,150.161,150.2537,149.7812,149.8275,34395.0
2021-07-14 10:10:00,161.75,161.75,160.75,160.79,102977.0,149.8553,149.8553,148.9289,148.9659,102977.0
2021-07-14 10:15:00,160.81,161.61,160.8,161.48,71652.0,148.9844,149.7256,148.9752,149.6052,71652.0
2021-07-14 10:20:00,161.51,161.53,161.13,161.43,36912.0,149.633,149.6515,149.2809,149.5588,36912.0
2021-07-14 10:25:00,161.41,161.48,160.47,160.47,42258.0,149.5403,149.6052,148.6694,148.6694,42258.0
2021-07-14 10:30:00,160.5,160.71,160.02,160.22,40132.0,148.6972,148.8918,148.2525,148.4378,40132.0
2021-07-14 10:35:00,160.21,160.39,159.82,160.19,39131.0,148.4286,148.5953,148.0672,148.41,39131.0
2021-07-14 10:40:00,160.22,160.88,160.22,160.84,26593.0,148.4378,149.0493,148.4378,149.0122,26593.0
2021-07-14 10:45:00,160.83,160.97,160.26,160.92,25984.0,149.003,149.1327,148.4749,149.0864,25984.0
2021-07-14 10:50:00,160.93,160.93,160.27,160.28,31398.0,149.0956,149.0956,148.4842,148.4934,31398.0
2021-07-14 10:55:00,160.25,160.48,160.05,160.08,29386.0,148.4656,148.6787,148.2803,148.3081,29386.0
2021-07-14 11:00:00,160.12,160.17,159.6,159.74,29838.0,148.3452,148.3915,147.8634,147.9931,29838.0
2021-07-14 11:05:00,159.7,159.86,159.46,159.75,12147.0,147.9561,148.1043,147.7337,148.0024,12147.0
2021-07-14 11:10:00,159.76,160.33,159.75,160.14,13413.0,148.0117,148.5397,148.0024,148.3637,13413.0
2021-07-14 11:15:00,160.13,160.21,159.89,160.02,15865.0,148.3544,148.4286,148.1321,148.2525,15865.0
2021-07-14 11:20:00,159.99,160.15,159.77,159.8,33289.0,148.2247,148.373,148.0209,148.0487,33289.0
2021-07-14 11:25:00,159.82,159.83,159.55,159.72,18276.0,148.0672,148.0765,147.8171,147.9746,18276.0
2021-07-14 11:30:00,159.84,160.19,159.55,159.57,19476.0,148.0858,148.41,147.8171,147.8356,19476.0
2021-07-14 11:35:00,159.57,159.63,159.22,159.22,14299.0,147.8356,147.8912,147.5114,147.5114,14299.0
2021-07-14 11:40:00,159.23,159.23,158.75,158.84,34348.0,147.5206,147.5206,147.0759,147.1593,34348.0
2021-07-14 11:45:00,158.82,158.85,158.0,158.07,67428.0,147.1408,147.1686,146.3811,146.4459,67428.0
2021-07-14 11:50:00,158.09,158.3,157.76,158.29,45893.0,146.4645,146.659,146.1587,146.6498,45893.0
2021-07-14 11:55:00,158.3,158.61,158.19,158.48,19273.0,146.659,146.9462,146.5571,146.8258,19273.0
2021-07-14 12:00:00,158.48,158.7,158.44,158.65,62521.0,146.8258,147.0296,146.7887,146.9833,62521.0
2021-07-14 12:05:00,158.62,158.79,158.42,158.44,50896.0,146.9555,147.113,146.7702,146.7887,50896.0
2021-07-14 12:10:00,158.43,158.62,158.18,158.24,34602.0,146.7795,146.9555,146.5478,146.6034,34602.0
2021-07-14 12:15:00,158.24,158.6,158.16,158.31,58501.0,146.6034,146.937,146.5293,146.6683,58501.0
2021-07-14 12:20:00,158.3,158.51,158.15,158.38,37663.0,146.659,146.8536,146.5201,146.7331,37663.0
2021-07-14 12:25:00,158.38,158.54,158.28,158.37,21160.0,146.7331,146.8814,146.6405,146.7239,21160.0
2021-07-14 12:30:00,158.41,158.69,158.27,158.64,18699.0,146.7609,147.0203,146.6312,146.974,18699.0
2021-07-14 12:35:00,158.64,158.79,158.59,158.64,19127.0,146.974,147.113,146.9277,146.974,19127.0
2021-07-14 12:40:00,158.62,158.63,158.36,158.48,15233.0,146.9555,146.9648,146.7146,146.8258,15233.0
2021-07-14 12:45:00,158.45,158.55,158.22,158.55,12791.0,146.798,146.8906,146.5849,146.8906,12791.0
2021-07-14 12:50:00,158.54,158.65,158.31,158.42,24910.0,146.8814,146.9833,146.6683,146.7702,24910.0
2021-07-14 12:55:00,158.41,158.53,158.31,158.5,16501.0,146.7609,146.8721,146.6683,146.8443,16501.0
2021-07-14 13:00:00,158.48,158.54,158.31,158.37,17699.0,146.8258,146.8814,146.6683,146.7239,17699.0
2021-07-14 13:05:00,158.31,158.36,157.91,157.93,15766.0,146.6683,146.7146,146.2977,146.3162,15766.0
2021-07-14 13:10:00,157.91,158.08,157.87,157.95,24117.0,146.2977,146.4552,146.2606,146.3348,24117.0
2021-07-14 13:15:00,157.9,157.96,157.74,157.81,25860.0,146.2884,146.344,146.1402,146.2051,25860.0
2021-07-14 13:20:00,157.83,158.15,157.66,158.09,15561.0,146.2236,146.5201,146.0661,146.4645,15561.0
2021-07-14 13:25:00,158.06,158.59,157.99,158.57,29052.0,146.4367,146.9277,146.3718,146.9092,29052.0
2021-07-14 13:30:00,158.62,158.84,158.6,158.71,27875.0,146.9555,147.1593,146.937,147.0389,27875.0
2021-07-14 13:35:00,158.8,158.8,158.5,158.5,15125.0,147.1223,147.1223,146.8443,146.8443,15125.0
2021-07-14 13:40:00,158.51,158.72,158.5,158.61,11371.0,146.8536,147.0481,146.8443,146.9462,11371.0
2021-07-14 13:45:00,158.64,158.86,158.63,158.82,20176.0,146.974,147.1778,146.9648,147.1408,20176.0
2021-07-14 13:50:00,158.84,159.0,158.79,158.81,12695.0,147.1593,147.3075,147.113,147.1315,12695.0
2021-07-14 13:55:00,158.79,158.79,158.44,158.44,28168.0,147.113,147.113,146.7887,146.7887,28168.0
2021-07-14 14:00:00,158.43,158.5,158.2,158.27,21082.0,146.7795,146.8443,146.5664,146.6312,21082.0
2021-07-14 14:05:00,158.26,158.26,157.88,157.9,27032.0,146.622,146.622,146.2699,146.2884,27032.0
2021-07-14 14:10:00,157.9,158.26,157.89,158.1,20823.0,146.2884,146.622,146.2792,146.4737,20823.0
2021-07-14 14:15:00,158.1,158.26,158.06,158.11,15084.0,146.4737,146.622,146.4367,146.483,15084.0
2021-07-14 14:20:00,158.09,158.2,158.05,158.09,21516.0,146.4645,146.5664,146.4274,146.4645,21516.0
2021-07-14 14:25:00,158.08,158.16,157.92,158.01,15933.0,146.4552,146.5293,146.307,146.3903,15933.0
2021-07-14 14:30:00,158.01,158.09,157.72,157.72,20028.0,146.3903,146.4645,146.1217,146.1217,20028.0
2021-07-14 14:35:00,157.73,157.85,157.63,157.75,16227.0,146.1309,146.2421,146.0383,146.1495,16227.0
2021-07-14 14:40:00,157.76,158.15,157.73,158.07,22748.0,146.1587,146.5201,146.1309,146.4459,22748.0
2021-07-14 14:45:00,158.09,158.21,158.08,158.19,17062.0,146.4645,146.5756,146.4552,146.5571,17062.0
2021-07-14 14:50:00,158.18,158.41,158.18,158.33,20680.0,146.5478,146.7609,146.5478,146.6868,20680.0
2021-07-14 14:55:00,158.35,158.47,158.33,158.45,18904.0,146.7053,146.8165,146.6868,146.798,18904.0
2021-07-14 15:00:00,158.47,158.78,158.47,158.77,31171.0,146.8165,147.1037,146.8165,147.0945,31171.0
2021-07-14 15:05:00,158.8,159.0,158.79,158.96,27470.0,147.1223,147.3075,147.113,147.2705,27470.0
2021-07-14 15:10:00,158.96,159.06,158.82,158.86,28118.0,147.2705,147.3631,147.1408,147.1778,28118.0
2021-07-14 15:15:00,158.9,159.11,158.83,159.01,19483.0,147.2149,147.4095,147.15,147.3168,19483.0
2021-07-14 15:20:00,159.02,159.02,158.81,158.81,23291.0,147.3261,147.3261,147.1315,147.1315,23291.0
2021-07-14 15:25:00,158.83,158.89,158.67,158.74,15919.0,147.15,147.2056,147.0018,147.0667,15919.0
2021-07-14 15:30:00,158.73,158.74,158.31,158.53,29140.0,147.0574,147.0667,146.6683,146.8721,29140.0
2021-07-14 15:35:00,158.52,158.84,158.47,158.84,41544.0,146.8628,147.1593,146.8165,147.1593,41544.0
2021-07-14 15:40:00,158.84,158.92,158.62,158.69,34872.0,147.1593,147.2334,146.9555,147.0203,34872.0
2021-07-14 15:45:00,158.69,158.85,158.68,158.82,27680.0,147.0203,147.1686,147.0111,147.1408,27680.0
2021-07-14 15:50:00,158.82,159.03,158.72,158.88,56998.0,147.1408,147.3353,147.0481,147.1964,56998.0
2021-07-14 15:55:00,158.88,159.24,158.78,158.85,178933.0,147.1964,147.5299,147.1037,147.1686,178933.0
2021-07-15 09:30:00,156.66,157.29,156.29,156.76,86782.0,145.1396,145.7233,144.7968,145.2323,86782.0
2021-07-15 09:35:00,156.76,157.5,156.43,157.5,61081.0,145.2323,145.9179,144.9265,145.9179,61081.0
2021-07-15 09:40:00,157.51,157.75,156.95,157.7,36741.0,145.9271,146.1495,145.4083,146.1031,36741.0
2021-07-15 09:45:00,157.71,158.0,157.55,157.63,27443.0,146.1124,146.3811,145.9642,146.0383,27443.0
2021-07-15 09:50:00,157.66,157.98,157.62,157.84,19763.0,146.0661,146.3626,146.029,146.2328,19763.0
2021-07-15 09:55:00,157.84,158.08,157.72,157.92,27466.0,146.2328,146.4552,146.1217,146.307,27466.0
2021-07-15 10:00:00,157.9,158.4,157.75,158.25,23283.0,146.2884,146.7517,146.1495,146.6127,23283.0
2021-07-15 10:05:00,158.24,158.37,158.01,158.06,13325.0,146.6034,146.7239,146.3903,146.4367,13325.0
2021-07-15 10:10:00,158.16,158.6,157.94,158.5,24696.0,146.5293,146.937,146.3255,146.8443,24696.0
2021-07-15 10:15:00,158.53,158.53,158.04,158.05,8953.0,146.8721,146.8721,146.4181,146.4274,8953.0
2021-07-15 10:20:00,158.03,158.2,157.63,158.17,18136.0,146.4089,146.5664,146.0383,146.5386,18136.0
2021-07-15 10:25:00,158.2,158.83,158.17,158.66,18112.0,146.5664,147.15,146.5386,146.9925,18112.0
2021-07-15 10:30:00,158.62,159.0,158.59,159.0,25734.0,146.9555,147.3075,146.9277,147.3075,25734.0
2021-07-15 10:35:00,159.04,159.29,158.87,159.18,40255.0,147.3446,147.5762,147.1871,147.4743,40255.0
2021-07-15 10:40:00,159.18,159.6,159.16,159.6,15765.0,147.4743,147.8634,147.4558,147.8634,15765.0
2021-07-15 10:45:00,159.71,160.15,159.63,160.08,29346.0,147.9653,148.373,147.8912,148.3081,29346.0
2021-07-15 10:50:00,160.09,160.27,159.85,160.11,39112.0,148.3174,148.4842,148.095,148.3359,39112.0
2021-07-15 10:55:00,160.17,160.47,159.9,160.45,20897.0,148.3915,148.6694,148.1414,148.6509,20897.0
2021-07-15 11:00:00,160.47,160.47,159.66,159.79,33210.0,148.6694,148.6694,147.919,148.0395,33210.0
2021-07-15 11:05:00,159.83,160.14,159.64,159.75,28997.0,148.0765,148.3637,147.9005,148.0024,28997.0
2021-07-15 11:10:00,159.74,159.86,159.63,159.74,22412.0,147.9931,148.1043,147.8912,147.9931,22412.0
2021-07-15 11:15:00,159.74,159.82,159.66,159.7,17813.0,147.9931,148.0672,147.919,147.9561,17813.0
2021-07-15 11:20:00,159.7,159.94,159.65,159.94,15178.0,147.9561,148.1784,147.9097,148.1784,15178.0
2021-07-15 11:25:00,159.92,159.92,159.69,159.9,20571.0,148.1599,148.1599,147.9468,148.1414,20571.0
2021-07-15 11:30:00,159.94,160.16,159.78,160.1,14774.0,148.1784,148.3822,148.0302,148.3267,14774.0
2021-07-15 11:35:00,160.1,160.41,160.08,160.25,17402.0,148.3267,148.6139,148.3081,148.4656,17402.0
2021-07-15 11:40:00,160.27,160.54,160.14,160.54,10584.0,148.4842,148.7343,148.3637,148.7343,10584.0
2021-07-15 11:45:00,160.52,160.58,160.25,160.48,17674.0,148.7158,148.7714,148.4656,148.6787,17674.0
2021-07-15 11:50:00,160.48,160.62,160.32,160.62,13687.0,148.6787,148.8084,148.5305,148.8084,13687.0
2021-07-15 11:55:00,160.61,160.64,160.25,160.27,26078.0,148.7992,148.8269,148.4656,148.4842,26078.0
2021-07-15 12:00:00,160.29,160.46,160.27,160.28,20790.0,148.5027,148.6602,148.4842,148.4934,20790.0
2021-07-15 12:05:00,160.25,160.32,160.07,160.25,17253.0,148.4656,148.5305,148.2989,148.4656,17253.0
2021-07-15 12:10:00,160.27,160.59,160.24,160.49,12994.0,148.4842,148.7806,148.4564,148.688,12994.0
2021-07-15 12:15:00,160.5,160.5,160.14,160.17,13169.0,148.6972,148.6972,148.3637,148.3915,13169.0
2021-07-15 12:20:00,160.17,160.43,159.99,160.43,10898.0,148.3915,148.6324,148.2247,148.6324,10898.0
2021-07-15 12:25:00,160.4,160.4,160.18,160.26,10038.0,148.6046,148.6046,148.4008,148.4749,10038.0
2021-07-15 12:30:00,160.27,160.27,159.94,160.13,68537.0,148.4842,148.4842,148.1784,148.3544,68537.0
2021-07-15 12:35:00,160.12,160.12,159.73,159.97,13807.0,148.3452,148.3452,147.9839,148.2062,13807.0
2021-07-15 12:40:00,159.96,160.15,159.89,160.13,16159.0,148.1969,148.373,148.1321,148.3544,16159.0
2021-07-15 12:45:00,160.15,160.18,159.99,160.13,12609.0,148.373,148.4008,148.2247,148.3544,12609.0
2021-07-15 12:50:00,160.12,160.12,159.98,160.06,8883.0,148.3452,148.3452,148.2155,148.2896,8883.0
2021-07-15 12:55:00,160.04,160.04,159.66,159.66,12993.0,148.2711,148.2711,147.919,147.919,12993.0
2021-07-15 13:00:00,159.64,159.68,159.5,159.67,12332.0,147.9005,147.9375,147.7708,147.9283,12332.0
2021-07-15 13:05:00,159.69,159.75,159.59,159.65,11361.0,147.9468,148.0024,147.8542,147.9097,11361.0
2021-07-15 13:10:00,159.65,159.68,159.23,159.33,16511.0,147.9097,147.9375,147.5206,147.6133,16511.0
2021-07-15 13:15:00,159.31,159.34,159.14,159.14,10718.0,147.5947,147.6225,147.4373,147.4373,10718.0
2021-07-15 13:20:00,159.09,159.27,158.94,158.94,19816.0,147.3909,147.5577,147.252,147.252,19816.0
2021-07-15 13:25:00,158.93,159.27,158.9,159.18,140101.0,147.2427,147.5577,147.2149,147.4743,140101.0
2021-07-15 13:30:00,159.16,159.17,159.0,159.04,14881.0,147.4558,147.465,147.3075,147.3446,14881.0
2021-07-15 13:35:00,159.03,159.06,158.74,158.87,20657.0,147.3353,147.3631,147.0667,147.1871,20657.0
2021-07-15 13:40:00,158.9,158.96,158.47,158.57,21585.0,147.2149,147.2705,146.8165,146.9092,21585.0
2021-07-15 13:45:00,158.55,158.68,158.5,158.57,21954.0,146.8906,147.0111,146.8443,146.9092,21954.0
2021-07-15 13:50:00,158.56,158.69,158.47,158.5,16085.0,146.8999,147.0203,146.8165,146.8443,16085.0
2021-07-15 13:55:00,158.5,158.75,158.5,158.65,16765.0,146.8443,147.0759,146.8443,146.9833,16765.0
2021-07-15 14:00:00,158.64,158.84,158.59,158.6,15633.0,146.974,147.1593,146.9277,146.937,15633.0
2021-07-15 14:05:00,158.58,158.76,158.54,158.68,15565.0,146.9184,147.0852,146.8814,147.0111,15565.0
2021-07-15 14:10:00,158.68,158.76,158.67,158.73,18605.0,147.0111,147.0852,147.0018,147.0574,18605.0
2021-07-15 14:15:00,158.71,158.99,158.71,158.99,13193.0,147.0389,147.2983,147.0389,147.2983,13193.0
2021-07-15 14:20:00,158.97,159.19,158.91,159.19,9084.0,147.2798,147.4836,147.2242,147.4836,9084.0
2021-07-15 14:25:00,159.16,159.47,159.16,159.46,18007.0,147.4558,147.743,147.4558,147.7337,18007.0
2021-07-15 14:30:00,159.44,159.45,159.28,159.28,13525.0,147.7152,147.7245,147.567,147.567,13525.0
2021-07-15 14:35:00,159.3,159.44,159.28,159.3,10869.0,147.5855,147.7152,147.567,147.5855,10869.0
2021-07-15 14:40:00,159.31,159.43,159.3,159.43,13973.0,147.5947,147.7059,147.5855,147.7059,13973.0
2021-07-15 14:45:00,159.45,159.56,159.3,159.56,9738.0,147.7245,147.8264,147.5855,147.8264,9738.0
2021-07-15 14:50:00,159.58,159.6,159.35,159.39,13479.0,147.8449,147.8634,147.6318,147.6689,13479.0
2021-07-15 14:55:00,159.39,159.56,159.35,159.56,11251.0,147.6689,147.8264,147.6318,147.8264,11251.0
2021-07-15 15:00:00,159.57,159.69,159.52,159.54,30083.0,147.8356,147.9468,147.7893,147.8078,30083.0
2021-07-15 15:05:00,159.54,159.7,159.54,159.7,12937.0,147.8078,147.9561,147.8078,147.9561,12937.0
2021-07-15 15:10:00,159.72,159.75,159.61,159.67,13955.0,147.9746,148.0024,147.8727,147.9283,13955.0
2021-07-15 15:15:00,159.68,159.82,159.6,159.82,18059.0,147.9375,148.0672,147.8634,148.0672,18059.0
2021-07-15 15:20:00,159.81,159.94,159.74,159.94,16343.0,148.058,148.1784,147.9931,148.1784,16343.0
2021-07-15 15:25:00,159.94,160.02,159.91,160.0,68094.0,148.1784,148.2525,148.1506,148.234,68094.0
2021-07-15 15:30:00,160.04,160.08,159.96,160.03,47222.0,148.2711,148.3081,148.1969,148.2618,47222.0
2021-07-15 15:35:00,160.04,160.26,159.97,160.05,47225.0,148.2711,148.4749,148.2062,148.2803,47225.0
2021-07-15 15:40:00,160.05,160.13,159.98,160.07,18953.0,148.2803,148.3544,148.2155,148.2989,18953.0
2021-07-15 15:45:00,160.09,160.27,160.06,160.16,28722.0,148.3174,148.4842,148.2896,148.3822,28722.0
2021-07-15 15:50:00,160.18,160.53,160.17,160.34,60159.0,148.4008,148.725,148.3915,148.549,60159.0
2021-07-15 15:55:00,160.33,160.52,160.24,160.35,85000.0,148.5397,148.7158,148.4564,148.5583,85000.0
2021-07-16 09:30:00,161.65,161.65,160.35,160.4,50055.0,149.7627,149.7627,148.5583,148.6046,50055.0
2021-07-16 09:35:00,160.38,160.43,159.85,159.95,17693.0,148.5861,148.6324,148.095,148.1877,17693.0
2021-07-16 09:40:00,159.99,160.22,159.87,160.2,23291.0,148.2247,148.4378,148.1136,148.4193,23291.0
2021-07-16 09:45:00,160.17,160.51,160.0,160.24,18500.0,148.3915,148.7065,148.234,148.4564,18500.0
2021-07-16 09:50:00,160.32,160.8,160.32,160.73,16162.0,148.5305,148.9752,148.5305,148.9103,16162.0
2021-07-16 09:55:00,160.73,160.95,160.6,160.84,17999.0,148.9103,149.1141,148.7899,149.0122,17999.0
2021-07-16 10:00:00,160.84,160.84,159.83,159.9,19829.0,149.0122,149.0122,148.0765,148.1414,19829.0
2021-07-16 10:05:00,159.96,159.96,159.47,159.72,20574.0,148.1969,148.1969,147.743,147.9746,20574.0
2021-07-16 10:10:00,159.8,159.93,159.42,159.54,12371.0,148.0487,148.1692,147.6967,147.8078,12371.0
2021-07-16 10:15:00,159.49,159.71,159.26,159.71,16059.0,147.7615,147.9653,147.5484,147.9653,16059.0
2021-07-16 10:20:00,159.75,159.78,159.46,159.58,15921.0,148.0024,148.0302,147.7337,147.8449,15921.0
2021-07-16 10:25:00,159.54,159.62,159.24,159.31,12179.0,147.8078,147.882,147.5299,147.5947,12179.0
2021-07-16 10:30:00,159.29,159.66,159.29,159.66,18005.0,147.5762,147.919,147.5762,147.919,18005.0
2021-07-16 10:35:00,159.61,159.65,159.11,159.17,14483.0,147.8727,147.9097,147.4095,147.465,14483.0
2021-07-16 10:40:00,159.17,159.17,158.8,158.92,12992.0,147.465,147.465,147.1223,147.2334,12992.0
2021-07-16 10:45:00,159.0,159.06,158.58,158.65,13105.0,147.3075,147.3631,146.9184,146.9833,13105.0
2021-07-16 10:50:00,158.7,159.27,158.62,159.27,12622.0,147.0296,147.5577,146.9555,147.5577,12622.0
2021-07-16 10:55:00,159.27,159.41,159.25,159.29,10429.0,147.5577,147.6874,147.5392,147.5762,10429.0
2021-07-16 11:00:00,159.36,159.57,159.33,159.5,10182.0,147.6411,147.8356,147.6133,147.7708,10182.0
2021-07-16 11:05:00,159.44,159.73,159.33,159.53,10983.0,147.7152,147.9839,147.6133,147.7986,10983.0
2021-07-16 11:10:00,159.5,159.8,159.49,159.8,10940.0,147.7708,148.0487,147.7615,148.0487,10940.0
2021-07-16 11:15:00,159.76,159.76,159.45,159.56,16187.0,148.0117,148.0117,147.7245,147.8264,16187.0
2021-07-16 11:20:00,159.52,159.53,159.25,159.37,9261.0,147.7893,147.7986,147.5392,147.6503,9261.0
2021-07-16 11:25:00,159.37,159.38,159.19,159.33,9672.0,147.6503,147.6596,147.4836,147.6133,9672.0
2021-07-16 11:30:00,159.31,159.53,159.31,159.49,7066.0,147.5947,147.7986,147.5947,147.7615,7066.0
2021-07-16 11:35:00,159.53,159.74,159.45,159.72,9299.0,147.7986,147.9931,147.7245,147.9746,9299.0
2021-07-16 11:40:00,159.72,159.95,159.72,159.94,10968.0,147.9746,148.1877,147.9746,148.1784,10968.0
2021-07-16 11:45:00,159.94,159.94,159.78,159.83,8414.0,148.1784,148.1784,148.0302,148.0765,8414.0
2021-07-16 11:50:00,159.82,159.94,159.77,159.88,9070.0,148.0672,148.1784,148.0209,148.1228,9070.0
2021-07-16 11:55:00,159.98,159.99,159.69,159.79,13291.0,148.2155,148.2247,147.9468,148.0395,13291.0
2021-07-16 12:00:00,159.8,159.8,159.58,159.66,9372.0,148.0487,148.0487,147.8449,147.919,9372.0
2021-07-16 12:05:00,159.66,159.67,159.53,159.66,7291.0,147.919,147.9283,147.7986,147.919,7291.0
2021-07-16 12:10:00,159.68,159.72,159.55,159.55,9024.0,147.9375,147.9746,147.8171,147.8171,9024.0
2021-07-16 12:15:00,159.57,159.57,159.32,159.38,10533.0,147.8356,147.8356,147.604,147.6596,10533.0
2021-07-16 12:20:00,159.38,159.46,159.22,159.22,9911.0,147.6596,147.7337,147.5114,147.5114,9911.0
2021-07-16 12:25:00,159.17,159.2,158.88,158.93,10011.0,147.465,147.4928,147.1964,147.2427,10011.0
2021-07-16 12:30:00,158.92,158.96,158.85,158.92,7229.0,147.2334,147.2705,147.1686,147.2334,7229.0
2021-07-16 12:35:00,158.92,159.04,158.83,158.83,6695.0,147.2334,147.3446,147.15,147.15,6695.0
2021-07-16 12:40:00,158.84,159.09,158.83,158.96,9032.0,147.1593,147.3909,147.15,147.2705,9032.0
2021-07-16 12:45:00,158.96,159.07,158.9,158.92,8582.0,147.2705,147.3724,147.2149,147.2334,8582.0
2021-07-16 12:50:00,158.96,159.01,158.88,158.97,12603.0,147.2705,147.3168,147.1964,147.2798,12603.0
2021-07-16 12:55:00,158.97,159.12,158.97,159.1,10445.0,147.2798,147.4187,147.2798,147.4002,10445.0
2021-07-16 13:00:00,159.1,159.14,159.02,159.14,8461.0,147.4002,147.4373,147.3261,147.4373,8461.0
2021-07-16 13:05:00,159.12,159.12,158.93,158.99,7973.0,147.4187,147.4187,147.2427,147.2983,7973.0
2021-07-16 13:10:00,158.97,158.99,158.86,158.97,9023.0,147.2798,147.2983,147.1778,147.2798,9023.0
2021-07-16 13:15:00,158.95,159.0,158.89,158.96,8829.0,147.2612,147.3075,147.2056,147.2705,8829.0
2021-07-16 13:20:00,158.93,159.0,158.9,158.96,8042.0,147.2427,147.3075,147.2149,147.2705,8042.0
2021-07-16 13:25:00,158.98,159.01,158.72,158.75,23560.0,147.289,147.3168,147.0481,147.0759,23560.0
2021-07-16 13:30:00,158.71,158.78,158.52,158.52,19529.0,147.0389,147.1037,146.8628,146.8628,19529.0
2021-07-16 13:35:00,158.53,158.62,158.47,158.53,15500.0,146.8721,146.9555,146.8165,146.8721,15500.0
2021-07-16 13:40:00,158.5,158.54,158.21,158.22,18959.0,146.8443,146.8814,146.5756,146.5849,18959.0
2021-07-16 13:45:00,158.24,158.3,158.15,158.15,28570.0,146.6034,146.659,146.5201,146.5201,28570.0
2021-07-16 13:50:00,158.15,158.42,158.11,158.41,10779.0,146.5201,146.7702,146.483,146.7609,10779.0
2021-07-16 13:55:00,158.39,158.49,158.33,158.38,14373.0,146.7424,146.835,146.6868,146.7331,14373.0
2021-07-16 14:00:00,158.38,158.4,158.11,158.29,13694.0,146.7331,146.7517,146.483,146.6498,13694.0
2021-07-16 14:05:00,158.34,158.41,158.16,158.21,13953.0,146.6961,146.7609,146.5293,146.5756,13953.0
2021-07-16 14:10:00,158.22,158.27,158.17,158.27,6594.0,146.5849,146.6312,146.5386,146.6312,6594.0
2021-07-16 14:15:00,158.32,158.53,158.32,158.46,12226.0,146.6776,146.8721,146.6776,146.8073,12226.0
2021-07-16 14:20:00,158.45,158.47,158.33,158.35,9749.0,146.798,146.8165,146.6868,146.7053,9749.0
2021-07-16 14:25:00,158.39,158.43,158.18,158.19,9597.0,146.7424,146.7795,146.5478,146.5571,9597.0
2021-07-16 14:30:00,158.16,158.27,158.01,158.08,13730.0,146.5293,146.6312,146.3903,146.4552,13730.0
2021-07-16 14:35:00,158.09,158.09,157.81,157.84,12463.0,146.4645,146.4645,146.2051,146.2328,12463.0
2021-07-16 14:40:00,157.8,157.95,157.73,157.76,12091.0,146.1958,146.3348,146.1309,146.1587,12091.0
2021-07-16 14:45:00,157.73,157.75,157.65,157.72,9543.0,146.1309,146.1495,146.0568,146.1217,9543.0
2021-07-16 14:50:00,157.73,157.81,157.63,157.64,11473.0,146.1309,146.2051,146.0383,146.0476,11473.0
2021-07-16 14:55:00,157.66,157.74,157.62,157.73,9433.0,146.0661,146.1402,146.029,146.1309,9433.0
2021-07-16 15:00:00,157.72,157.72,157.43,157.43,6307.0,146.1217,146.1217,145.853,145.853,6307.0
2021-07-16 15:05:00,157.43,157.54,157.37,157.47,8077.0,145.853,145.9549,145.7974,145.8901,8077.0
2021-07-16 15:10:00,157.46,157.55,157.34,157.53,15975.0,145.8808,145.9642,145.7696,145.9456,15975.0
2021-07-16 15:15:00,157.51,157.86,157.45,157.85,13479.0,145.9271,146.2514,145.8715,146.2421,13479.0
2021-07-16 15:20:00,157.84,157.89,157.76,157.83,9867.0,146.2328,146.2792,146.1587,146.2236,9867.0
2021-07-16 15:25:00,157.85,157.85,157.58,157.63,20204.0,146.2421,146.2421,145.992,146.0383,20204.0
2021-07-16 15:30:00,157.64,157.65,157.35,157.45,11633.0,146.0476,146.0568,145.7789,145.8715,11633.0
2021-07-16 15:35:00,157.47,157.47,157.09,157.11,19509.0,145.8901,145.8901,145.538,145.5565,19509.0
2021-07-16 15:40:00,157.12,157.42,157.12,157.19,19586.0,145.5658,145.8437,145.5658,145.6306,19586.0
2021-07-16 15:45:00,157.2,157.29,157.16,157.23,23247.0,145.6399,145.7233,145.6029,145.6677,23247.0
2021-07-16 15:50:00,157.24,157.38,157.08,157.36,42774.0,145.677,145.8067,145.5287,145.7881,42774.0
2021-07-16 15:55:00,157.37,157.62,157.31,157.55,90535.0,145.7974,146.029,145.7418,145.9642,90535.0
2021-07-19 09:30:00,154.5,154.5,151.8,153.51,73413.0,143.1385,143.1385,140.637,142.2213,73413.0
2021-07-19 09:35:00,153.39,153.44,152.08,152.09,34614.0,142.1101,142.1564,140.8964,140.9057,34614.0
2021-07-19 09:40:00,152.16,152.16,151.11,151.92,41050.0,140.9705,140.9705,139.9978,140.7482,41050.0
2021-07-19 09:45:00,151.91,152.19,151.52,151.7,27936.0,140.7389,140.9983,140.3776,140.5444,27936.0
2021-07-19 09:50:00,151.66,151.68,151.0,151.17,41706.0,140.5073,140.5258,139.8958,140.0533,41706.0
2021-07-19 09:55:00,151.2,151.73,150.98,151.34,27172.0,140.0811,140.5722,139.8773,140.2108,27172.0
2021-07-19 10:00:00,151.33,151.41,151.0,151.26,37112.0,140.2016,140.2757,139.8958,140.1367,37112.0
2021-07-19 10:05:00,151.29,151.89,151.01,151.69,43105.0,140.1645,140.7204,139.9051,140.5351,43105.0
2021-07-19 10:10:00,151.68,152.0,151.64,151.71,27130.0,140.5258,140.8223,140.4888,140.5536,27130.0
2021-07-19 10:15:00,151.71,151.72,150.93,151.24,54363.0,140.5536,140.5629,139.831,140.1182,54363.0
2021-07-19 10:20:00,151.17,152.05,150.89,152.05,27792.0,140.0533,140.8686,139.7939,140.8686,27792.0
2021-07-19 10:25:00,152.05,152.44,151.94,152.42,54949.0,140.8686,141.23,140.7667,141.2114,54949.0
2021-07-19 10:30:00,152.42,152.99,152.29,152.97,32669.0,141.2114,141.7395,141.091,141.721,32669.0
2021-07-19 10:35:00,152.93,153.1,152.55,153.06,44253.0,141.6839,141.8414,141.3319,141.8044,44253.0
2021-07-19 10:40:00,153.05,153.55,152.71,153.5,33033.0,141.7951,142.2583,141.4801,142.212,33033.0
2021-07-19 10:45:00,153.5,153.73,153.43,153.58,29890.0,142.212,142.4251,142.1471,142.2861,29890.0
2021-07-19 10:50:00,153.46,153.5,152.79,152.83,40249.0,142.1749,142.212,141.5542,141.5913,40249.0
2021-07-19 10:55:00,152.81,152.88,152.49,152.5,35535.0,141.5727,141.6376,141.2763,141.2855,35535.0
2021-07-19 11:00:00,152.53,153.32,152.39,153.07,48421.0,141.3133,142.0452,141.1836,141.8136,48421.0
2021-07-19 11:05:00,153.09,153.1,152.69,153.03,32050.0,141.8322,141.8414,141.4616,141.7766,32050.0
2021-07-19 11:10:00,153.1,153.38,153.01,153.3,18159.0,141.8414,142.1008,141.758,142.0267,18159.0
2021-07-19 11:15:00,153.34,153.8,153.29,153.79,20526.0,142.0638,142.4899,142.0174,142.4807,20526.0
2021-07-19 11:20:00,153.79,153.8,153.23,153.4,20608.0,142.4807,142.4899,141.9619,142.1194,20608.0
2021-07-19 11:25:00,153.38,153.61,153.3,153.57,19367.0,142.1008,142.3139,142.0267,142.2769,19367.0
2021-07-19 11:30:00,153.55,154.21,153.4,154.15,26584.0,142.2583,142.8698,142.1194,142.8142,26584.0
2021-07-19 11:35:00,154.15,154.47,154.04,154.41,21912.0,142.8142,143.1107,142.7123,143.0551,21912.0
2021-07-19 11:40:00,154.43,154.43,154.1,154.26,20870.0,143.0736,143.0736,142.7679,142.9161,20870.0
2021-07-19 11:45:00,154.27,154.54,154.19,154.25,22284.0,142.9254,143.1755,142.8513,142.9068,22284.0
2021-07-19 11:50:00,154.25,154.41,154.2,154.33,21116.0,142.9068,143.0551,142.8605,142.981,21116.0
2021-07-19 11:55:00,154.33,154.81,154.33,154.71,15570.0,142.981,143.4257,142.981,143.333,15570.0
2021-07-19 12:00:00,154.67,154.73,154.19,154.62,18756.0,143.296,143.3516,142.8513,143.2496,18756.0
2021-07-19 12:05:00,154.61,154.74,154.16,154.21,16551.0,143.2404,143.3608,142.8235,142.8698,16551.0
2021-07-19 12:10:00,154.2,154.26,153.89,153.96,19621.0,142.8605,142.9161,142.5733,142.6382,19621.0
2021-07-19 12:15:00,153.95,154.22,153.78,153.83,15828.0,142.6289,142.8791,142.4714,142.5177,15828.0
2021-07-19 12:20:00,153.81,153.87,153.68,153.76,19104.0,142.4992,142.5548,142.3788,142.4529,19104.0
2021-07-19 12:25:00,153.72,153.78,153.22,153.23,16611.0,142.4158,142.4714,141.9526,141.9619,16611.0
2021-07-19 12:30:00,153.22,153.41,153.17,153.35,34450.0,141.9526,142.1286,141.9063,142.073,34450.0
2021-07-19 12:35:00,153.32,153.37,152.97,152.97,17925.0,142.0452,142.0916,141.721,141.721,17925.0
2021-07-19 12:40:00,152.92,152.99,152.71,152.72,16197.0,141.6747,141.7395,141.4801,141.4894,16197.0
2021-07-19 12:45:00,152.72,153.07,152.68,152.9,17301.0,141.4894,141.8136,141.4523,141.6561,17301.0
2021-07-19 12:50:00,152.91,153.34,152.83,153.24,16124.0,141.6654,142.0638,141.5913,141.9711,16124.0
2021-07-19 12:55:00,153.23,153.24,153.0,153.2,12789.0,141.9619,141.9711,141.7488,141.9341,12789.0
2021-07-19 13:00:00,153.2,153.71,153.14,153.56,20579.0,141.9341,142.4066,141.8785,142.2676,20579.0
2021-07-19 13:05:00,153.65,153.72,153.52,153.62,11472.0,142.351,142.4158,142.2305,142.3232,11472.0
2021-07-19 13:10:00,153.63,153.64,153.29,153.43,12201.0,142.3324,142.3417,142.0174,142.1471,12201.0
2021-07-19 13:15:00,153.47,153.67,153.29,153.29,11314.0,142.1842,142.3695,142.0174,142.0174,11314.0
2021-07-19 13:20:00,153.24,153.36,153.08,153.22,12109.0,141.9711,142.0823,141.8229,141.9526,12109.0
2021-07-19 13:25:00,153.2,153.23,153.02,153.22,15383.0,141.9341,141.9619,141.7673,141.9526,15383.0
2021-07-19 13:30:00,153.21,153.21,152.84,152.93,15312.0,141.9433,141.9433,141.6005,141.6839,15312.0
2021-07-19 13:35:00,152.96,153.31,152.93,153.06,13216.0,141.7117,142.036,141.6839,141.8044,13216.0
2021-07-19 13:40:00,153.07,153.1,152.6,152.73,18752.0,141.8136,141.8414,141.3782,141.4986,18752.0
2021-07-19 13:45:00,152.7,152.88,152.52,152.56,12018.0,141.4708,141.6376,141.3041,141.3411,12018.0
2021-07-19 13:50:00,152.53,152.73,152.44,152.71,12652.0,141.3133,141.4986,141.23,141.4801,12652.0
2021-07-19 13:55:00,152.75,152.82,152.57,152.65,14945.0,141.5172,141.582,141.3504,141.4245,14945.0
2021-07-19 14:00:00,152.64,153.33,152.64,153.23,21042.0,141.4152,142.0545,141.4152,141.9619,21042.0
2021-07-19 14:05:00,153.26,153.32,152.91,152.92,21531.0,141.9897,142.0452,141.6654,141.6747,21531.0
2021-07-19 14:10:00,152.97,153.27,152.9,153.13,13996.0,141.721,141.9989,141.6561,141.8692,13996.0
2021-07-19 14:15:00,153.15,153.27,153.03,153.18,10540.0,141.8877,141.9989,141.7766,141.9155,10540.0
2021-07-19 14:20:00,153.22,153.25,153.04,153.05,11208.0,141.9526,141.9804,141.7858,141.7951,11208.0
2021-07-19 14:25:00,153.06,153.47,153.01,153.47,15797.0,141.8044,142.1842,141.758,142.1842,15797.0
2021-07-19 14:30:00,153.46,153.46,153.13,153.41,18104.0,142.1749,142.1749,141.8692,142.1286,18104.0
2021-07-19 14:35:00,153.48,153.48,153.07,153.18,13469.0,142.1935,142.1935,141.8136,141.9155,13469.0
2021-07-19 14:40:00,153.16,153.44,153.15,153.41,18090.0,141.897,142.1564,141.8877,142.1286,18090.0
2021-07-19 14:45:00,153.44,153.52,153.29,153.51,14101.0,142.1564,142.2305,142.0174,142.2213,14101.0
2021-07-19 14:50:00,153.53,153.66,153.23,153.36,11055.0,142.2398,142.3602,141.9619,142.0823,11055.0
2021-07-19 14:55:00,153.4,153.68,153.23,153.32,19372.0,142.1194,142.3788,141.9619,142.0452,19372.0
2021-07-19 15:00:00,153.34,153.5,153.18,153.49,20069.0,142.0638,142.212,141.9155,142.2027,20069.0
2021-07-19 15:05:00,153.46,153.46,153.21,153.31,14523.0,142.1749,142.1749,141.9433,142.036,14523.0
2021-07-19 15:10:00,153.3,153.5,153.08,153.09,16284.0,142.0267,142.212,141.8229,141.8322,16284.0
2021-07-19 15:15:00,153.07,153.14,152.9,152.96,27492.0,141.8136,141.8785,141.6561,141.7117,27492.0
2021-07-19 15:20:00,152.97,153.15,152.92,153.15,16349.0,141.721,141.8877,141.6747,141.8877,16349.0
2021-07-19 15:25:00,153.15,153.3,153.0,153.01,20333.0,141.8877,142.0267,141.7488,141.758,20333.0
2021-07-19 15:30:00,153.03,153.31,152.98,153.23,27583.0,141.7766,142.036,141.7302,141.9619,27583.0
2021-07-19 15:35:00,153.24,153.28,153.0,153.05,35497.0,141.9711,142.0082,141.7488,141.7951,35497.0
2021-07-19 15:40:00,153.04,153.16,152.91,153.0,59113.0,141.7858,141.897,141.6654,141.7488,59113.0
2021-07-19 15:45:00,153.02,153.31,152.86,153.26,47115.0,141.7673,142.036,141.6191,141.9897,47115.0
2021-07-19 15:50:00,153.26,153.54,153.07,153.47,73762.0,141.9897,142.2491,141.8136,142.1842,73762.0
2021-07-19 15:55:00,153.45,153.8,153.4,153.62,158410.0,142.1657,142.4899,142.1194,142.3232,158410.0
2021-07-20 09:30:00,152.96,154.65,152.44,154.57,86829.0,141.7117,143.2774,141.23,143.2033,86829.0
2021-07-20 09:35:00,154.8,155.19,153.59,153.89,48366.0,143.4164,143.7777,142.2954,142.5733,48366.0
2021-07-20 09:40:00,153.84,154.78,153.16,154.5,31117.0,142.527,143.3979,141.897,143.1385,31117.0
2021-07-20 09:45:00,154.45,155.02,154.17,154.99,25825.0,143.0921,143.6202,142.8327,143.5924,25825.0
2021-07-20 09:50:00,154.98,155.47,154.89,155.41,38180.0,143.5832,144.0371,143.4998,143.9815,38180.0
2021-07-20 09:55:00,155.38,156.1,155.3,155.89,27980.0,143.9538,144.6208,143.8796,144.4262,27980.0
2021-07-20 10:00:00,155.95,156.51,155.69,156.48,29982.0,144.4818,145.0007,144.241,144.9729,29982.0
2021-07-20 10:05:00,156.54,156.55,155.88,156.22,49302.0,145.0284,145.0377,144.417,144.732,49302.0
2021-07-20 10:10:00,156.22,156.93,156.15,156.65,28466.0,144.732,145.3898,144.6671,145.1304,28466.0
2021-07-20 10:15:00,156.68,157.19,156.61,157.19,43310.0,145.1582,145.6306,145.0933,145.6306,43310.0
2021-07-20 10:20:00,157.19,157.68,156.95,157.6,40286.0,145.6306,146.0846,145.4083,146.0105,40286.0
2021-07-20 10:25:00,157.62,157.75,157.4,157.63,63848.0,146.029,146.1495,145.8252,146.0383,63848.0
2021-07-20 10:30:00,157.65,157.77,156.72,156.88,35324.0,146.0568,146.168,145.1952,145.3434,35324.0
2021-07-20 10:35:00,156.85,157.17,156.58,156.99,26853.0,145.3157,145.6121,145.0655,145.4454,26853.0
2021-07-20 10:40:00,157.06,157.16,156.47,156.6,27928.0,145.5102,145.6029,144.9636,145.084,27928.0
2021-07-20 10:45:00,156.61,157.05,156.41,157.04,18927.0,145.0933,145.5009,144.908,145.4917,18927.0
2021-07-20 10:50:00,157.07,157.68,157.02,157.5,31021.0,145.5195,146.0846,145.4731,145.9179,31021.0
2021-07-20 10:55:00,157.5,157.95,157.31,157.87,47091.0,145.9179,146.3348,145.7418,146.2606,47091.0
2021-07-20 11:00:00,157.89,158.44,157.78,158.36,70044.0,146.2792,146.7887,146.1773,146.7146,70044.0
2021-07-20 11:05:00,158.31,158.43,157.49,157.8,27290.0,146.6683,146.7795,145.9086,146.1958,27290.0
2021-07-20 11:10:00,157.8,158.06,157.67,157.76,18739.0,146.1958,146.4367,146.0754,146.1587,18739.0
2021-07-20 11:15:00,157.76,157.86,157.58,157.8,15390.0,146.1587,146.2514,145.992,146.1958,15390.0
2021-07-20 11:20:00,157.82,158.04,157.67,157.76,20724.0,146.2143,146.4181,146.0754,146.1587,20724.0
2021-07-20 11:25:00,157.76,157.94,157.75,157.8,21351.0,146.1587,146.3255,146.1495,146.1958,21351.0
2021-07-20 11:30:00,157.78,157.96,157.57,157.96,20229.0,146.1773,146.344,145.9827,146.344,20229.0
2021-07-20 11:35:00,157.96,158.13,157.78,158.02,12702.0,146.344,146.5015,146.1773,146.3996,12702.0
2021-07-20 11:40:00,158.06,158.3,157.94,158.25,14199.0,146.4367,146.659,146.3255,146.6127,14199.0
2021-07-20 11:45:00,158.26,158.6,158.24,158.5,21270.0,146.622,146.937,146.6034,146.8443,21270.0
2021-07-20 11:50:00,158.5,158.71,158.49,158.61,20643.0,146.8443,147.0389,146.835,146.9462,20643.0
2021-07-20 11:55:00,158.7,158.77,158.35,158.59,21573.0,147.0296,147.0945,146.7053,146.9277,21573.0
2021-07-20 12:00:00,158.59,158.63,158.18,158.18,17302.0,146.9277,146.9648,146.5478,146.5478,17302.0
2021-07-20 12:05:00,158.17,158.2,157.77,158.03,20835.0,146.5386,146.5664,146.168,146.4089,20835.0
2021-07-20 12:10:00,158.01,158.29,157.96,158.23,30873.0,146.3903,146.6498,146.344,146.5942,30873.0
2021-07-20 12:15:00,158.28,158.47,158.23,158.47,14100.0,146.6405,146.8165,146.5942,146.8165,14100.0
2021-07-20 12:20:00,158.5,158.92,158.5,158.87,18749.0,146.8443,147.2334,146.8443,147.1871,18749.0
2021-07-20 12:25:00,158.87,158.94,158.68,158.85,9169.0,147.1871,147.252,147.0111,147.1686,9169.0
2021-07-20 12:30:00,158.84,158.89,158.78,158.85,8315.0,147.1593,147.2056,147.1037,147.1686,8315.0
2021-07-20 12:35:00,158.94,158.97,158.63,158.74,11088.0,147.252,147.2798,146.9648,147.0667,11088.0
2021-07-20 12:40:00,158.71,158.92,158.71,158.73,13019.0,147.0389,147.2334,147.0389,147.0574,13019.0
2021-07-20 12:45:00,158.77,159.12,158.65,159.05,24685.0,147.0945,147.4187,146.9833,147.3539,24685.0
2021-07-20 12:50:00,159.09,159.24,158.99,159.23,45467.0,147.3909,147.5299,147.2983,147.5206,45467.0
2021-07-20 12:55:00,159.21,159.21,158.67,158.74,19653.0,147.5021,147.5021,147.0018,147.0667,19653.0
2021-07-20 13:00:00,158.76,158.96,158.39,158.42,19520.0,147.0852,147.2705,146.7424,146.7702,19520.0
2021-07-20 13:05:00,158.44,158.6,158.28,158.3,15098.0,146.7887,146.937,146.6405,146.659,15098.0
2021-07-20 13:10:00,158.31,158.53,158.27,158.53,17895.0,146.6683,146.8721,146.6312,146.8721,17895.0
2021-07-20 13:15:00,158.55,158.56,158.06,158.16,20883.0,146.8906,146.8999,146.4367,146.5293,20883.0
2021-07-20 13:20:00,158.18,158.3,158.1,158.12,13414.0,146.5478,146.659,146.4737,146.4923,13414.0
2021-07-20 13:25:00,158.1,158.13,157.78,157.82,32364.0,146.4737,146.5015,146.1773,146.2143,32364.0
2021-07-20 13:30:00,157.82,158.08,157.8,158.04,15385.0,146.2143,146.4552,146.1958,146.4181,15385.0
2021-07-20 13:35:00,158.11,158.11,157.84,157.91,16737.0,146.483,146.483,146.2328,146.2977,16737.0
2021-07-20 13:40:00,157.91,158.05,157.68,157.68,24995.0,146.2977,146.4274,146.0846,146.0846,24995.0
2021-07-20 13:45:00,157.68,157.95,157.67,157.95,9974.0,146.0846,146.3348,146.0754,146.3348,9974.0
2021-07-20 13:50:00,157.94,158.02,157.84,157.95,16236.0,146.3255,146.3996,146.2328,146.3348,16236.0
2021-07-20 13:55:00,157.95,158.43,157.95,158.24,26358.0,146.3348,146.7795,146.3348,146.6034,26358.0
2021-07-20 14:00:00,158.26,158.5,158.26,158.39,12370.0,146.622,146.8443,146.622,146.7424,12370.0
2021-07-20 14:05:00,158.36,158.51,158.27,158.27,17479.0,146.7146,146.8536,146.6312,146.6312,17479.0
2021-07-20 14:10:00,158.31,158.38,158.23,158.29,12915.0,146.6683,146.7331,146.5942,146.6498,12915.0
2021-07-20 14:15:00,158.3,158.53,158.28,158.45,17034.0,146.659,146.8721,146.6405,146.798,17034.0
2021-07-20 14:20:00,158.45,158.51,158.35,158.39,13627.0,146.798,146.8536,146.7053,146.7424,13627.0
2021-07-20 14:25:00,158.39,158.43,158.28,158.31,15466.0,146.7424,146.7795,146.6405,146.6683,15466.0
2021-07-20 14:30:00,158.36,158.42,158.19,158.19,21937.0,146.7146,146.7702,146.5571,146.5571,21937.0
2021-07-20 14:35:00,158.19,158.49,158.19,158.33,17977.0,146.5571,146.835,146.5571,146.6868,17977.0
2021-07-20 14:40:00,158.35,158.66,158.34,158.36,34980.0,146.7053,146.9925,146.6961,146.7146,34980.0
2021-07-20 14:45:00,158.35,158.41,158.2,158.23,13360.0,146.7053,146.7609,146.5664,146.5942,13360.0
2021-07-20 14:50:00,158.23,158.47,158.23,158.37,13916.0,146.5942,146.8165,146.5942,146.7239,13916.0
2021-07-20 14:55:00,158.36,158.4,158.24,158.25,16281.0,146.7146,146.7517,146.6034,146.6127,16281.0
2021-07-20 15:00:00,158.26,158.26,158.0,158.06,25201.0,146.622,146.622,146.3811,146.4367,25201.0
2021-07-20 15:05:00,158.08,158.4,158.06,158.3,27870.0,146.4552,146.7517,146.4367,146.659,27870.0
2021-07-20 15:10:00,158.28,158.45,158.2,158.4,25944.0,146.6405,146.798,146.5664,146.7517,25944.0
2021-07-20 15:15:00,158.39,158.57,158.31,158.49,24038.0,146.7424,146.9092,146.6683,146.835,24038.0
2021-07-20 15:20:00,158.51,158.76,158.49,158.68,34032.0,146.8536,147.0852,146.835,147.0111,34032.0
2021-07-20 15:25:00,158.66,158.79,158.45,158.52,23919.0,146.9925,147.113,146.798,146.8628,23919.0
2021-07-20 15:30:00,158.51,158.55,158.32,158.34,24200.0,146.8536,146.8906,146.6776,146.6961,24200.0
2021-07-20 15:35:00,158.29,158.49,158.26,158.39,19090.0,146.6498,146.835,146.622,146.7424,19090.0
2021-07-20 15:40:00,158.39,158.56,158.36,158.37,27496.0,146.7424,146.8999,146.7146,146.7239,27496.0
2021-07-20 15:45:00,158.36,158.54,158.36,158.42,23333.0,146.7146,146.8814,146.7146,146.7702,23333.0
2021-07-20 15:50:00,158.4,158.47,158.08,158.36,69072.0,146.7517,146.8165,146.4552,146.7146,69072.0
2021-07-20 15:55:00,158.34,158.37,157.9,157.98,123089.0,146.6961,146.7239,146.2884,146.3626,123089.0
2021-07-21 09:30:00,159.61,160.81,159.39,160.79,47854.0,147.8727,148.9844,147.6689,148.9659,47854.0
2021-07-21 09:35:00,160.84,161.26,160.68,161.1,30636.0,149.0122,149.4014,148.864,149.2531,30636.0
2021-07-21 09:40:00,161.1,162.0,161.09,161.8,26679.0,149.2531,150.0869,149.2439,149.9016,26679.0
2021-07-21 09:45:00,161.8,162.44,161.78,162.4,36801.0,149.9016,150.4946,149.8831,150.4575,36801.0
2021-07-21 09:50:00,162.44,162.71,162.16,162.61,25487.0,150.4946,150.7447,150.2352,150.6521,25487.0
2021-07-21 09:55:00,162.65,163.3,162.5,163.16,45727.0,150.6891,151.2913,150.5502,151.1616,45727.0
2021-07-21 10:00:00,163.16,163.62,163.04,163.04,30124.0,151.1616,151.5878,151.0505,151.0505,30124.0
2021-07-21 10:05:00,163.04,163.69,162.99,163.65,36379.0,151.0505,151.6527,151.0041,151.6156,36379.0
2021-07-21 10:10:00,163.66,163.93,163.48,163.93,37633.0,151.6249,151.875,151.4581,151.875,37633.0
2021-07-21 10:15:00,163.91,164.0,162.99,163.09,22931.0,151.8565,151.9399,151.0041,151.0968,22931.0
2021-07-21 10:20:00,163.14,163.39,163.1,163.21,15904.0,151.1431,151.3747,151.106,151.208,15904.0
2021-07-21 10:25:00,163.21,163.43,162.83,162.84,26583.0,151.208,151.4118,150.8559,150.8652,26583.0
2021-07-21 10:30:00,162.84,162.84,162.15,162.23,15285.0,150.8652,150.8652,150.2259,150.3,15285.0
2021-07-21 10:35:00,162.19,162.77,162.07,162.68,17632.0,150.263,150.8003,150.1518,150.7169,17632.0
2021-07-21 10:40:00,162.71,163.0,162.6,162.95,14761.0,150.7447,151.0134,150.6428,150.9671,14761.0
2021-07-21 10:45:00,162.95,163.1,162.46,162.6,14278.0,150.9671,151.106,150.5131,150.6428,14278.0
2021-07-21 10:50:00,162.73,163.03,162.62,162.63,16503.0,150.7633,151.0412,150.6613,150.6706,16503.0
2021-07-21 10:55:00,162.64,162.79,162.26,162.27,17975.0,150.6799,150.8188,150.3278,150.3371,17975.0
2021-07-21 11:00:00,162.35,162.5,162.27,162.41,23374.0,150.4112,150.5502,150.3371,150.4668,23374.0
2021-07-21 11:05:00,162.41,162.78,162.41,162.6,9802.0,150.4668,150.8096,150.4668,150.6428,9802.0
2021-07-21 11:10:00,162.6,162.74,162.49,162.69,26487.0,150.6428,150.7725,150.5409,150.7262,26487.0
2021-07-21 11:15:00,162.7,162.95,162.7,162.87,12156.0,150.7355,150.9671,150.7355,150.893,12156.0
2021-07-21 11:20:00,162.87,162.94,162.78,162.84,10913.0,150.893,150.9578,150.8096,150.8652,10913.0
2021-07-21 11:25:00,162.84,162.91,162.5,162.5,16593.0,150.8652,150.93,150.5502,150.5502,16593.0
2021-07-21 11:30:00,162.53,162.97,162.42,162.94,24778.0,150.578,150.9856,150.476,150.9578,24778.0
2021-07-21 11:35:00,162.94,163.03,162.81,162.9,8042.0,150.9578,151.0412,150.8374,150.9207,8042.0
2021-07-21 11:40:00,162.86,163.26,162.84,163.22,12856.0,150.8837,151.2543,150.8652,151.2172,12856.0
2021-07-21 11:45:00,163.22,163.45,163.13,163.4,12488.0,151.2172,151.4303,151.1338,151.384,12488.0
2021-07-21 11:50:00,163.43,163.57,163.32,163.33,19346.0,151.4118,151.5415,151.3099,151.3191,19346.0
2021-07-21 11:55:00,163.37,163.39,163.06,163.12,14367.0,151.3562,151.3747,151.069,151.1246,14367.0
2021-07-21 12:00:00,163.22,163.35,163.15,163.18,8450.0,151.2172,151.3377,151.1524,151.1802,8450.0
2021-07-21 12:05:00,163.25,163.36,163.24,163.36,8346.0,151.245,151.3469,151.2357,151.3469,8346.0
2021-07-21 12:10:00,163.36,163.57,163.28,163.45,36850.0,151.3469,151.5415,151.2728,151.4303,36850.0
2021-07-21 12:15:00,163.45,163.45,163.24,163.4,13858.0,151.4303,151.4303,151.2357,151.384,13858.0
2021-07-21 12:20:00,163.41,163.6,163.4,163.53,16854.0,151.3932,151.5693,151.384,151.5044,16854.0
2021-07-21 12:25:00,163.55,163.55,163.41,163.47,8632.0,151.5229,151.5229,151.3932,151.4488,8632.0
2021-07-21 12:30:00,163.48,163.58,163.4,163.44,9165.0,151.4581,151.5507,151.384,151.421,9165.0
2021-07-21 12:35:00,163.42,163.71,163.39,163.68,7648.0,151.4025,151.6712,151.3747,151.6434,7648.0
2021-07-21 12:40:00,163.68,163.8,163.59,163.8,10179.0,151.6434,151.7546,151.56,151.7546,10179.0
2021-07-21 12:45:00,163.79,164.0,163.79,163.99,15955.0,151.7453,151.9399,151.7453,151.9306,15955.0
2021-07-21 12:50:00,164.0,164.03,163.85,163.89,13825.0,151.9399,151.9677,151.8009,151.8379,13825.0
2021-07-21 12:55:00,163.91,164.01,163.87,163.9,10020.0,151.8565,151.9491,151.8194,151.8472,10020.0
2021-07-21 13:00:00,163.91,164.39,163.91,164.23,18646.0,151.8565,152.3012,151.8565,152.1529,18646.0
2021-07-21 13:05:00,164.25,164.27,164.06,164.13,14015.0,152.1715,152.19,151.9954,152.0603,14015.0
2021-07-21 13:10:00,164.13,164.22,164.06,164.1,11815.0,152.0603,152.1437,151.9954,152.0325,11815.0
2021-07-21 13:15:00,164.08,164.12,163.91,163.96,10318.0,152.014,152.051,151.8565,151.9028,10318.0
2021-07-21 13:20:00,163.93,163.95,163.8,163.88,14606.0,151.875,151.8935,151.7546,151.8287,14606.0
2021-07-21 13:25:00,163.9,164.08,163.9,164.06,12825.0,151.8472,152.014,151.8472,151.9954,12825.0
2021-07-21 13:30:00,164.08,164.36,164.04,164.36,12411.0,152.014,152.2734,151.9769,152.2734,12411.0
2021-07-21 13:35:00,164.38,164.4,164.06,164.12,12127.0,152.2919,152.3104,151.9954,152.051,12127.0
2021-07-21 13:40:00,164.13,164.13,163.96,163.96,9833.0,152.0603,152.0603,151.9028,151.9028,9833.0
2021-07-21 13:45:00,163.95,163.98,163.88,163.94,7677.0,151.8935,151.9213,151.8287,151.8843,7677.0
2021-07-21 13:50:00,163.94,164.0,163.93,163.98,6370.0,151.8843,151.9399,151.875,151.9213,6370.0
2021-07-21 13:55:00,163.99,164.0,163.77,163.86,11005.0,151.9306,151.9399,151.7268,151.8102,11005.0
2021-07-21 14:00:00,163.87,163.96,163.76,163.79,10712.0,151.8194,151.9028,151.7175,151.7453,10712.0
2021-07-21 14:05:00,163.81,163.89,163.75,163.75,10279.0,151.7638,151.8379,151.7082,151.7082,10279.0
2021-07-21 14:10:00,163.75,163.75,163.42,163.42,15976.0,151.7082,151.7082,151.4025,151.4025,15976.0
2021-07-21 14:15:00,163.45,163.58,163.44,163.53,20320.0,151.4303,151.5507,151.421,151.5044,20320.0
2021-07-21 14:20:00,163.54,163.54,163.33,163.4,12543.0,151.5137,151.5137,151.3191,151.384,12543.0
2021-07-21 14:25:00,163.4,163.67,163.4,163.67,11062.0,151.384,151.6341,151.384,151.6341,11062.0
2021-07-21 14:30:00,163.72,163.74,163.58,163.68,13025.0,151.6804,151.699,151.5507,151.6434,13025.0
2021-07-21 14:35:00,163.69,163.76,163.62,163.73,14702.0,151.6527,151.7175,151.5878,151.6897,14702.0
2021-07-21 14:40:00,163.71,163.74,163.62,163.66,9971.0,151.6712,151.699,151.5878,151.6249,9971.0
2021-07-21 14:45:00,163.65,163.68,163.53,163.59,10725.0,151.6156,151.6434,151.5044,151.56,10725.0
2021-07-21 14:50:00,163.59,163.63,163.47,163.54,21549.0,151.56,151.5971,151.4488,151.5137,21549.0
2021-07-21 14:55:00,163.53,163.7,163.52,163.69,14093.0,151.5044,151.6619,151.4952,151.6527,14093.0
2021-07-21 15:00:00,163.68,163.8,163.62,163.75,13825.0,151.6434,151.7546,151.5878,151.7082,13825.0
2021-07-21 15:05:00,163.77,163.97,163.76,163.96,15471.0,151.7268,151.9121,151.7175,151.9028,15471.0
2021-07-21 15:10:00,163.96,163.96,163.81,163.87,13410.0,151.9028,151.9028,151.7638,151.8194,13410.0
2021-07-21 15:15:00,163.87,163.91,163.83,163.85,18650.0,151.8194,151.8565,151.7824,151.8009,18650.0
2021-07-21 15:20:00,163.85,163.91,163.81,163.86,15560.0,151.8009,151.8565,151.7638,151.8102,15560.0
2021-07-21 15:25:00,163.86,163.91,163.63,163.76,21789.0,151.8102,151.8565,151.5971,151.7175,21789.0
2021-07-21 15:30:00,163.77,163.88,163.74,163.83,31266.0,151.7268,151.8287,151.699,151.7824,31266.0
2021-07-21 15:35:00,163.83,163.84,163.42,163.42,51314.0,151.7824,151.7916,151.4025,151.4025,51314.0
2021-07-21 15:40:00,163.44,163.54,163.38,163.48,29575.0,151.421,151.5137,151.3655,151.4581,29575.0
2021-07-21 15:45:00,163.48,163.56,163.35,163.37,32990.0,151.4581,151.5322,151.3377,151.3562,32990.0
2021-07-21 15:50:00,163.35,163.37,163.14,163.26,60761.0,151.3377,151.3562,151.1431,151.2543,60761.0
2021-07-21 15:55:00,163.27,163.43,163.17,163.2,128037.0,151.2635,151.4118,151.1709,151.1987,128037.0
2021-07-22 09:30:00,162.2,162.81,161.64,161.78,46965.0,150.2722,150.8374,149.7534,149.8831,46965.0
2021-07-22 09:35:00,161.78,161.99,161.11,161.81,20388.0,149.8831,150.0777,149.2624,149.9109,20388.0
2021-07-22 09:40:00,161.8,163.08,161.79,162.84,25667.0,149.9016,151.0875,149.8924,150.8652,25667.0
2021-07-22 09:45:00,162.91,163.01,162.15,162.18,25575.0,150.93,151.0227,150.2259,150.2537,25575.0
2021-07-22 09:50:00,162.18,162.5,161.57,162.12,19282.0,150.2537,150.5502,149.6886,150.1981,19282.0
2021-07-22 09:55:00,162.14,162.47,161.76,162.02,13463.0,150.2166,150.5224,149.8646,150.1055,13463.0
2021-07-22 10:00:00,162.05,162.08,161.31,161.44,14579.0,150.1333,150.161,149.4477,149.5681,14579.0
2021-07-22 10:05:00,161.49,161.86,161.31,161.86,13265.0,149.6144,149.9572,149.4477,149.9572,13265.0
2021-07-22 10:10:00,161.9,162.22,161.86,161.89,16617.0,149.9943,150.2908,149.9572,149.985,16617.0
2021-07-22 10:15:00,161.89,162.05,161.75,161.87,18990.0,149.985,150.1333,149.8553,149.9665,18990.0
2021-07-22 10:20:00,161.87,162.02,161.25,161.25,13677.0,149.9665,150.1055,149.3921,149.3921,13677.0
2021-07-22 10:25:00,161.25,161.45,161.04,161.23,14872.0,149.3921,149.5774,149.1975,149.3736,14872.0
2021-07-22 10:30:00,161.29,161.38,161.13,161.26,15285.0,149.4291,149.5125,149.2809,149.4014,15285.0
2021-07-22 10:35:00,161.27,161.3,160.65,160.73,23263.0,149.4106,149.4384,148.8362,148.9103,23263.0
2021-07-22 10:40:00,160.73,161.13,160.61,161.1,29988.0,148.9103,149.2809,148.7992,149.2531,29988.0
2021-07-22 10:45:00,161.09,161.11,160.84,160.93,12154.0,149.2439,149.2624,149.0122,149.0956,12154.0
2021-07-22 10:50:00,160.9,161.01,160.4,160.68,26412.0,149.0678,149.1697,148.6046,148.864,26412.0
2021-07-22 10:55:00,160.67,160.68,160.19,160.19,18904.0,148.8547,148.864,148.41,148.41,18904.0
2021-07-22 11:00:00,160.18,160.22,159.84,160.08,32581.0,148.4008,148.4378,148.0858,148.3081,32581.0
2021-07-22 11:05:00,160.08,160.2,159.85,160.19,23159.0,148.3081,148.4193,148.095,148.41,23159.0
2021-07-22 11:10:00,160.2,160.3,159.88,159.92,20328.0,148.4193,148.5119,148.1228,148.1599,20328.0
2021-07-22 11:15:00,159.89,160.15,159.66,160.15,28397.0,148.1321,148.373,147.919,148.373,28397.0
2021-07-22 11:20:00,160.1,160.15,159.85,160.1,19066.0,148.3267,148.373,148.095,148.3267,19066.0
2021-07-22 11:25:00,160.13,160.13,159.77,159.93,19316.0,148.3544,148.3544,148.0209,148.1692,19316.0
2021-07-22 11:30:00,159.93,160.11,159.67,159.67,20872.0,148.1692,148.3359,147.9283,147.9283,20872.0
2021-07-22 11:35:00,159.66,159.99,159.62,159.93,15867.0,147.919,148.2247,147.882,148.1692,15867.0
2021-07-22 11:40:00,159.95,159.96,159.32,159.39,25724.0,148.1877,148.1969,147.604,147.6689,25724.0
2021-07-22 11:45:00,159.47,159.68,159.38,159.59,11293.0,147.743,147.9375,147.6596,147.8542,11293.0
2021-07-22 11:50:00,159.57,159.6,159.42,159.55,17214.0,147.8356,147.8634,147.6967,147.8171,17214.0
2021-07-22 11:55:00,159.54,159.58,159.31,159.31,21900.0,147.8078,147.8449,147.5947,147.5947,21900.0
2021-07-22 12:00:00,159.32,159.42,159.09,159.29,19520.0,147.604,147.6967,147.3909,147.5762,19520.0
2021-07-22 12:05:00,159.29,159.34,159.11,159.11,15127.0,147.5762,147.6225,147.4095,147.4095,15127.0
2021-07-22 12:10:00,159.08,159.11,158.9,159.05,22366.0,147.3817,147.4095,147.2149,147.3539,22366.0
2021-07-22 12:15:00,159.07,159.1,158.7,158.7,14061.0,147.3724,147.4002,147.0296,147.0296,14061.0
2021-07-22 12:20:00,158.72,158.96,158.7,158.9,15551.0,147.0481,147.2705,147.0296,147.2149,15551.0
2021-07-22 12:25:00,158.97,159.2,158.94,159.09,19577.0,147.2798,147.4928,147.252,147.3909,19577.0
2021-07-22 12:30:00,159.1,159.27,159.07,159.24,14734.0,147.4002,147.5577,147.3724,147.5299,14734.0
2021-07-22 12:35:00,159.25,159.42,159.25,159.33,17306.0,147.5392,147.6967,147.5392,147.6133,17306.0
2021-07-22 12:40:00,159.32,159.44,159.31,159.41,14458.0,147.604,147.7152,147.5947,147.6874,14458.0
2021-07-22 12:45:00,159.39,159.54,159.24,159.53,13731.0,147.6689,147.8078,147.5299,147.7986,13731.0
2021-07-22 12:50:00,159.55,159.97,159.54,159.91,16693.0,147.8171,148.2062,147.8078,148.1506,16693.0
2021-07-22 12:55:00,159.89,160.11,159.86,160.05,25958.0,148.1321,148.3359,148.1043,148.2803,25958.0
2021-07-22 13:00:00,160.08,160.16,160.01,160.05,15246.0,148.3081,148.3822,148.2433,148.2803,15246.0
2021-07-22 13:05:00,160.06,160.17,159.97,159.97,15748.0,148.2896,148.3915,148.2062,148.2062,15748.0
2021-07-22 13:10:00,159.97,160.37,159.95,160.35,21696.0,148.2062,148.5768,148.1877,148.5583,21696.0
2021-07-22 13:15:00,160.32,160.36,160.14,160.14,20545.0,148.5305,148.5675,148.3637,148.3637,20545.0
2021-07-22 13:20:00,160.09,160.17,160.02,160.17,13750.0,148.3174,148.3915,148.2525,148.3915,13750.0
2021-07-22 13:25:00,160.19,160.25,159.98,160.11,17584.0,148.41,148.4656,148.2155,148.3359,17584.0
2021-07-22 13:30:00,160.12,160.13,159.97,160.06,21193.0,148.3452,148.3544,148.2062,148.2896,21193.0
2021-07-22 13:35:00,160.08,160.27,160.05,160.23,15057.0,148.3081,148.4842,148.2803,148.4471,15057.0
2021-07-22 13:40:00,160.21,160.4,160.1,160.37,14605.0,148.4286,148.6046,148.3267,148.5768,14605.0
2021-07-22 13:45:00,160.33,160.4,160.25,160.36,15064.0,148.5397,148.6046,148.4656,148.5675,15064.0
2021-07-22 13:50:00,160.35,160.51,160.31,160.47,24530.0,148.5583,148.7065,148.5212,148.6694,24530.0
2021-07-22 13:55:00,160.48,160.69,160.45,160.69,22236.0,148.6787,148.8733,148.6509,148.8733,22236.0
2021-07-22 14:00:00,160.71,160.74,160.61,160.72,15792.0,148.8918,148.9196,148.7992,148.9011,15792.0
2021-07-22 14:05:00,160.73,160.93,160.71,160.77,21936.0,148.9103,149.0956,148.8918,148.9474,21936.0
2021-07-22 14:10:00,160.8,161.02,160.8,161.01,17509.0,148.9752,149.179,148.9752,149.1697,17509.0
2021-07-22 14:15:00,161.04,161.13,160.9,160.95,19977.0,149.1975,149.2809,149.0678,149.1141,19977.0
2021-07-22 14:20:00,160.94,161.18,160.93,161.13,33421.0,149.1049,149.3272,149.0956,149.2809,33421.0
2021-07-22 14:25:00,161.14,161.32,161.12,161.27,26926.0,149.2902,149.4569,149.2716,149.4106,26926.0
2021-07-22 14:30:00,161.28,161.28,161.16,161.21,17158.0,149.4199,149.4199,149.3087,149.355,17158.0
2021-07-22 14:35:00,161.22,161.3,161.12,161.14,13850.0,149.3643,149.4384,149.2716,149.2902,13850.0
2021-07-22 14:40:00,161.14,161.14,160.92,161.0,13619.0,149.2902,149.2902,149.0864,149.1605,13619.0
2021-07-22 14:45:00,161.02,161.17,160.93,161.14,13297.0,149.179,149.318,149.0956,149.2902,13297.0
2021-07-22 14:50:00,161.15,161.22,161.06,161.22,9161.0,149.2994,149.3643,149.2161,149.3643,9161.0
2021-07-22 14:55:00,161.21,161.41,161.21,161.41,14777.0,149.355,149.5403,149.355,149.5403,14777.0
2021-07-22 15:00:00,161.39,161.49,161.39,161.47,14604.0,149.5218,149.6144,149.5218,149.5959,14604.0
2021-07-22 15:05:00,161.46,161.52,161.37,161.48,14932.0,149.5866,149.6422,149.5033,149.6052,14932.0
2021-07-22 15:10:00,161.49,161.59,161.35,161.54,14078.0,149.6144,149.7071,149.4847,149.6608,14078.0
2021-07-22 15:15:00,161.51,161.59,161.41,161.53,15460.0,149.633,149.7071,149.5403,149.6515,15460.0
2021-07-22 15:20:00,161.53,161.67,161.5,161.5,20986.0,149.6515,149.7812,149.6237,149.6237,20986.0
2021-07-22 15:25:00,161.46,161.49,161.17,161.23,16372.0,149.5866,149.6144,149.318,149.3736,16372.0
2021-07-22 15:30:00,161.23,161.27,160.97,161.14,25256.0,149.3736,149.4106,149.1327,149.2902,25256.0
2021-07-22 15:35:00,161.16,161.38,161.16,161.38,29377.0,149.3087,149.5125,149.3087,149.5125,29377.0
2021-07-22 15:40:00,161.36,161.6,161.25,161.56,36226.0,149.494,149.7163,149.3921,149.6793,36226.0
2021-07-22 15:45:00,161.61,161.87,161.57,161.59,37033.0,149.7256,149.9665,149.6886,149.7071,37033.0
2021-07-22 15:50:00,161.58,161.64,161.46,161.57,53220.0,149.6978,149.7534,149.5866,149.6886,53220.0
2021-07-22 15:55:00,161.59,161.74,161.18,161.31,115473.0,149.7071,149.8461,149.3272,149.4477,115473.0
2021-07-23 09:30:00,157.0,163.74,156.58,163.47,220286.0,145.4546,151.699,145.0655,151.4488,220286.0
2021-07-23 09:35:00,163.8,164.17,162.23,162.47,98415.0,151.7546,152.0974,150.3,150.5224,98415.0
2021-07-23 09:40:00,162.46,163.9,162.46,163.9,80994.0,150.5131,151.8472,150.5131,151.8472,80994.0
2021-07-23 09:45:00,163.83,164.18,162.56,162.56,91802.0,151.7824,152.1066,150.6058,150.6058,91802.0
2021-07-23 09:50:00,162.55,162.56,160.44,161.02,71897.0,150.5965,150.6058,148.6417,149.179,71897.0
2021-07-23 09:55:00,161.1,161.75,160.87,161.23,41439.0,149.2531,149.8553,149.04,149.3736,41439.0
2021-07-23 10:00:00,161.21,161.75,160.68,160.76,37579.0,149.355,149.8553,148.864,148.9381,37579.0
2021-07-23 10:05:00,160.71,161.98,160.48,161.56,46616.0,148.8918,150.0684,148.6787,149.6793,46616.0
2021-07-23 10:10:00,161.5,162.7,161.47,162.6,33756.0,149.6237,150.7355,149.5959,150.6428,33756.0
2021-07-23 10:15:00,162.6,162.7,161.94,161.95,47826.0,150.6428,150.7355,150.0313,150.0406,47826.0
2021-07-23 10:20:00,161.92,162.43,161.52,162.28,22820.0,150.0128,150.4853,149.6422,150.3463,22820.0
2021-07-23 10:25:00,162.31,163.0,162.14,162.95,18743.0,150.3741,151.0134,150.2166,150.9671,18743.0
2021-07-23 10:30:00,162.92,162.94,162.16,162.63,29393.0,150.9393,150.9578,150.2352,150.6706,29393.0
2021-07-23 10:35:00,162.63,163.63,162.58,163.38,56634.0,150.6706,151.5971,150.6243,151.3655,56634.0
2021-07-23 10:40:00,163.38,164.09,163.15,163.52,62486.0,151.3655,152.0232,151.1524,151.4952,62486.0
2021-07-23 10:45:00,163.59,164.15,163.44,164.03,35826.0,151.56,152.0788,151.421,151.9677,35826.0
2021-07-23 10:50:00,164.09,164.24,163.88,164.1,43997.0,152.0232,152.1622,151.8287,152.0325,43997.0
2021-07-23 10:55:00,164.06,164.06,163.51,163.9,31960.0,151.9954,151.9954,151.4859,151.8472,31960.0
2021-07-23 11:00:00,163.9,164.25,163.9,164.09,21039.0,151.8472,152.1715,151.8472,152.0232,21039.0
2021-07-23 11:05:00,164.04,164.25,163.88,164.23,19703.0,151.9769,152.1715,151.8287,152.1529,19703.0
2021-07-23 11:10:00,164.23,164.23,163.29,163.37,31324.0,152.1529,152.1529,151.2821,151.3562,31324.0
2021-07-23 11:15:00,163.36,163.61,163.25,163.38,15110.0,151.3469,151.5785,151.245,151.3655,15110.0
2021-07-23 11:20:00,163.42,163.9,163.42,163.62,18631.0,151.4025,151.8472,151.4025,151.5878,18631.0
2021-07-23 11:25:00,163.66,163.66,162.87,163.12,17377.0,151.6249,151.6249,150.893,151.1246,17377.0
2021-07-23 11:30:00,163.13,163.21,162.59,162.66,19402.0,151.1338,151.208,150.6335,150.6984,19402.0
2021-07-23 11:35:00,162.65,162.83,162.43,162.47,15712.0,150.6891,150.8559,150.4853,150.5224,15712.0
2021-07-23 11:40:00,162.47,162.5,162.12,162.31,16210.0,150.5224,150.5502,150.1981,150.3741,16210.0
2021-07-23 11:45:00,162.31,162.47,162.2,162.23,11420.0,150.3741,150.5224,150.2722,150.3,11420.0
2021-07-23 11:50:00,162.18,162.3,162.06,162.11,12769.0,150.2537,150.3649,150.1425,150.1888,12769.0
2021-07-23 11:55:00,162.1,162.14,161.51,161.56,13820.0,150.1796,150.2166,149.633,149.6793,13820.0
2021-07-23 12:00:00,161.55,161.85,161.54,161.61,15237.0,149.67,149.948,149.6608,149.7256,15237.0
2021-07-23 12:05:00,161.69,162.25,161.69,162.1,16020.0,149.7997,150.3185,149.7997,150.1796,16020.0
2021-07-23 12:10:00,162.1,162.68,162.04,162.5,16579.0,150.1796,150.7169,150.124,150.5502,16579.0
2021-07-23 12:15:00,162.49,162.7,162.26,162.28,20254.0,150.5409,150.7355,150.3278,150.3463,20254.0
2021-07-23 12:20:00,162.3,162.37,162.18,162.24,14732.0,150.3649,150.4297,150.2537,150.3093,14732.0
2021-07-23 12:25:00,162.24,162.36,162.19,162.22,11450.0,150.3093,150.4205,150.263,150.2908,11450.0
2021-07-23 12:30:00,162.22,162.22,161.77,161.77,9940.0,150.2908,150.2908,149.8738,149.8738,9940.0
2021-07-23 12:35:00,161.83,161.85,161.5,161.69,5837.0,149.9294,149.948,149.6237,149.7997,5837.0
2021-07-23 12:40:00,161.66,161.93,161.66,161.66,12882.0,149.7719,150.0221,149.7719,149.7719,12882.0
2021-07-23 12:45:00,161.63,161.67,161.13,161.21,20763.0,149.7441,149.7812,149.2809,149.355,20763.0
2021-07-23 12:50:00,161.19,161.24,160.66,160.68,40913.0,149.3365,149.3828,148.8455,148.864,40913.0
2021-07-23 12:55:00,160.62,160.82,160.59,160.8,20739.0,148.8084,148.9937,148.7806,148.9752,20739.0
2021-07-23 13:00:00,160.86,160.92,160.73,160.87,16159.0,149.0308,149.0864,148.9103,149.04,16159.0
2021-07-23 13:05:00,160.86,160.87,160.64,160.64,18134.0,149.0308,149.04,148.8269,148.8269,18134.0
2021-07-23 13:10:00,160.65,160.65,160.5,160.59,16539.0,148.8362,148.8362,148.6972,148.7806,16539.0
2021-07-23 13:15:00,160.61,160.73,160.34,160.37,24204.0,148.7992,148.9103,148.549,148.5768,24204.0
2021-07-23 13:20:00,160.38,160.38,159.92,160.02,22993.0,148.5861,148.5861,148.1599,148.2525,22993.0
2021-07-23 13:25:00,160.01,160.36,160.0,160.34,26824.0,148.2433,148.5675,148.234,148.549,26824.0
2021-07-23 13:30:00,160.37,160.49,160.36,160.47,11233.0,148.5768,148.688,148.5675,148.6694,11233.0
2021-07-23 13:35:00,160.41,160.47,160.14,160.37,11240.0,148.6139,148.6694,148.3637,148.5768,11240.0
2021-07-23 13:40:00,160.4,160.53,160.29,160.53,9394.0,148.6046,148.725,148.5027,148.725,9394.0
2021-07-23 13:45:00,160.61,160.99,160.61,160.99,8959.0,148.7992,149.1512,148.7992,149.1512,8959.0
2021-07-23 13:50:00,161.0,161.1,160.68,160.7,15315.0,149.1605,149.2531,148.864,148.8825,15315.0
2021-07-23 13:55:00,160.7,160.73,160.49,160.49,10404.0,148.8825,148.9103,148.688,148.688,10404.0
2021-07-23 14:00:00,160.49,160.53,160.0,160.01,13696.0,148.688,148.725,148.234,148.2433,13696.0
2021-07-23 14:05:00,160.0,160.08,159.56,159.8,45904.0,148.234,148.3081,147.8264,148.0487,45904.0
2021-07-23 14:10:00,159.85,160.33,159.79,159.96,26303.0,148.095,148.5397,148.0395,148.1969,26303.0
2021-07-23 14:15:00,159.93,160.13,159.8,159.83,17937.0,148.1692,148.3544,148.0487,148.0765,17937.0
2021-07-23 14:20:00,159.72,159.76,159.56,159.76,20760.0,147.9746,148.0117,147.8264,148.0117,20760.0
2021-07-23 14:25:00,159.78,159.87,159.68,159.71,12787.0,148.0302,148.1136,147.9375,147.9653,12787.0
2021-07-23 14:30:00,159.71,159.95,159.58,159.82,16758.0,147.9653,148.1877,147.8449,148.0672,16758.0
2021-07-23 14:35:00,159.84,160.1,159.72,160.1,8444.0,148.0858,148.3267,147.9746,148.3267,8444.0
2021-07-23 14:40:00,160.1,160.23,160.03,160.16,7663.0,148.3267,148.4471,148.2618,148.3822,7663.0
2021-07-23 14:45:00,160.16,160.21,160.13,160.19,7357.0,148.3822,148.4286,148.3544,148.41,7357.0
2021-07-23 14:50:00,160.22,160.34,160.06,160.1,9211.0,148.4378,148.549,148.2896,148.3267,9211.0
2021-07-23 14:55:00,160.08,160.24,159.95,160.22,13254.0,148.3081,148.4564,148.1877,148.4378,13254.0
2021-07-23 15:00:00,160.23,160.61,160.22,160.6,13795.0,148.4471,148.7992,148.4378,148.7899,13795.0
2021-07-23 15:05:00,160.6,160.84,160.34,160.34,25159.0,148.7899,149.0122,148.549,148.549,25159.0
2021-07-23 15:10:00,160.37,160.37,160.08,160.2,12644.0,148.5768,148.5768,148.3081,148.4193,12644.0
2021-07-23 15:15:00,160.22,160.49,160.14,160.49,15152.0,148.4378,148.688,148.3637,148.688,15152.0
2021-07-23 15:20:00,160.49,160.62,160.35,160.43,23927.0,148.688,148.8084,148.5583,148.6324,23927.0
2021-07-23 15:25:00,160.39,160.4,160.07,160.15,12110.0,148.5953,148.6046,148.2989,148.373,12110.0
2021-07-23 15:30:00,160.24,160.41,160.14,160.2,30165.0,148.4564,148.6139,148.3637,148.4193,30165.0
2021-07-23 15:35:00,160.17,160.77,160.17,160.77,37297.0,148.3915,148.9474,148.3915,148.9474,37297.0
2021-07-23 15:40:00,160.8,160.85,160.36,160.37,47173.0,148.9752,149.0215,148.5675,148.5768,47173.0
2021-07-23 15:45:00,160.39,160.42,160.17,160.22,29425.0,148.5953,148.6231,148.3915,148.4378,29425.0
2021-07-23 15:50:00,160.21,160.36,160.08,160.14,29252.0,148.4286,148.5675,148.3081,148.3637,29252.0
2021-07-23 15:55:00,160.15,160.19,159.88,160.08,93930.0,148.373,148.41,148.1228,148.3081,93930.0
2021-07-26 09:30:00,160.05,162.61,160.0,162.61,37798.0,148.2803,150.6521,148.234,150.6521,37798.0
2021-07-26 09:35:00,162.47,163.0,161.42,161.56,31347.0,150.5224,151.0134,149.5496,149.6793,31347.0
2021-07-26 09:40:00,161.56,161.71,160.53,160.59,29055.0,149.6793,149.8183,148.725,148.7806,29055.0
2021-07-26 09:45:00,160.84,161.4,160.77,161.21,19253.0,149.0122,149.5311,148.9474,149.355,19253.0
2021-07-26 09:50:00,161.12,162.24,161.05,161.99,12895.0,149.2716,150.3093,149.2068,150.0777,12895.0
2021-07-26 09:55:00,162.02,162.02,161.42,161.56,15108.0,150.1055,150.1055,149.5496,149.6793,15108.0
2021-07-26 10:00:00,161.56,162.08,161.4,161.88,17610.0,149.6793,150.161,149.5311,149.9758,17610.0
2021-07-26 10:05:00,161.9,162.12,161.79,161.79,16561.0,149.9943,150.1981,149.8924,149.8924,16561.0
2021-07-26 10:10:00,161.81,162.13,161.57,161.66,23507.0,149.9109,150.2074,149.6886,149.7719,23507.0
2021-07-26 10:15:00,161.67,162.18,161.66,162.15,26069.0,149.7812,150.2537,149.7719,150.2259,26069.0
2021-07-26 10:20:00,162.18,162.38,162.08,162.24,16119.0,150.2537,150.439,150.161,150.3093,16119.0
2021-07-26 10:25:00,162.24,162.26,161.83,161.9,16780.0,150.3093,150.3278,149.9294,149.9943,16780.0
2021-07-26 10:30:00,161.85,161.85,160.9,161.11,30823.0,149.948,149.948,149.0678,149.2624,30823.0
2021-07-26 10:35:00,161.07,161.19,160.63,160.84,24684.0,149.2253,149.3365,148.8177,149.0122,24684.0
2021-07-26 10:40:00,160.84,161.68,160.84,161.55,25369.0,149.0122,149.7905,149.0122,149.67,25369.0
2021-07-26 10:45:00,161.58,162.07,161.56,161.99,20157.0,149.6978,150.1518,149.6793,150.0777,20157.0
2021-07-26 10:50:00,161.97,162.13,161.76,162.11,20239.0,150.0591,150.2074,149.8646,150.1888,20239.0
2021-07-26 10:55:00,162.1,162.12,161.81,162.04,21116.0,150.1796,150.1981,149.9109,150.124,21116.0
2021-07-26 11:00:00,161.98,161.98,161.53,161.91,21906.0,150.0684,150.0684,149.6515,150.0036,21906.0
2021-07-26 11:05:00,161.94,162.36,161.81,162.26,17240.0,150.0313,150.4205,149.9109,150.3278,17240.0
2021-07-26 11:10:00,162.25,162.31,161.91,161.94,10748.0,150.3185,150.3741,150.0036,150.0313,10748.0
2021-07-26 11:15:00,161.94,162.22,161.8,162.09,10612.0,150.0313,150.2908,149.9016,150.1703,10612.0
2021-07-26 11:20:00,162.1,162.19,161.77,161.88,18365.0,150.1796,150.263,149.8738,149.9758,18365.0
2021-07-26 11:25:00,161.88,162.18,161.85,161.86,17541.0,149.9758,150.2537,149.948,149.9572,17541.0
2021-07-26 11:30:00,161.89,161.93,161.64,161.8,11333.0,149.985,150.0221,149.7534,149.9016,11333.0
2021-07-26 11:35:00,161.77,161.97,161.73,161.87,12664.0,149.8738,150.0591,149.8368,149.9665,12664.0
2021-07-26 11:40:00,161.94,161.94,161.64,161.69,16281.0,150.0313,150.0313,149.7534,149.7997,16281.0
2021-07-26 11:45:00,161.71,161.89,161.71,161.82,8043.0,149.8183,149.985,149.8183,149.9202,8043.0
2021-07-26 11:50:00,161.85,161.85,161.25,161.35,10492.0,149.948,149.948,149.3921,149.4847,10492.0
2021-07-26 11:55:00,161.34,161.41,161.19,161.34,9260.0,149.4755,149.5403,149.3365,149.4755,9260.0
2021-07-26 12:00:00,161.3,161.32,161.1,161.16,9372.0,149.4384,149.4569,149.2531,149.3087,9372.0
2021-07-26 12:05:00,161.16,161.16,160.96,161.04,24001.0,149.3087,149.3087,149.1234,149.1975,24001.0
2021-07-26 12:10:00,161.04,161.37,161.02,161.37,9316.0,149.1975,149.5033,149.179,149.5033,9316.0
2021-07-26 12:15:00,161.35,161.37,160.96,161.26,12647.0,149.4847,149.5033,149.1234,149.4014,12647.0
2021-07-26 12:20:00,161.29,161.7,161.29,161.5,13657.0,149.4291,149.809,149.4291,149.6237,13657.0
2021-07-26 12:25:00,161.48,161.59,161.04,161.23,48318.0,149.6052,149.7071,149.1975,149.3736,48318.0
2021-07-26 12:30:00,161.27,161.34,161.01,161.14,18653.0,149.4106,149.4755,149.1697,149.2902,18653.0
2021-07-26 12:35:00,161.21,161.78,161.21,161.73,9862.0,149.355,149.8831,149.355,149.8368,9862.0
2021-07-26 12:40:00,161.55,161.66,161.41,161.5,11113.0,149.67,149.7719,149.5403,149.6237,11113.0
2021-07-26 12:45:00,161.52,161.74,161.48,161.7,7875.0,149.6422,149.8461,149.6052,149.809,7875.0
2021-07-26 12:50:00,161.71,161.76,161.24,161.31,10688.0,149.8183,149.8646,149.3828,149.4477,10688.0
2021-07-26 12:55:00,161.31,161.42,161.24,161.38,9879.0,149.4477,149.5496,149.3828,149.5125,9879.0
2021-07-26 13:00:00,161.42,161.49,161.22,161.23,10172.0,149.5496,149.6144,149.3643,149.3736,10172.0
2021-07-26 13:05:00,161.27,161.33,161.15,161.33,7736.0,149.4106,149.4662,149.2994,149.4662,7736.0
2021-07-26 13:10:00,161.32,161.33,161.12,161.27,7522.0,149.4569,149.4662,149.2716,149.4106,7522.0
2021-07-26 13:15:00,161.26,161.3,161.21,161.28,5747.0,149.4014,149.4384,149.355,149.4199,5747.0
2021-07-26 13:20:00,161.27,161.27,161.08,161.22,14626.0,149.4106,149.4106,149.2346,149.3643,14626.0
2021-07-26 13:25:00,161.3,161.41,161.3,161.34,6691.0,149.4384,149.5403,149.4384,149.4755,6691.0
2021-07-26 13:30:00,161.35,161.4,161.19,161.19,8878.0,149.4847,149.5311,149.3365,149.3365,8878.0
2021-07-26 13:35:00,161.18,161.19,160.97,161.03,8044.0,149.3272,149.3365,149.1327,149.1883,8044.0
2021-07-26 13:40:00,161.0,161.11,160.95,160.98,9093.0,149.1605,149.2624,149.1141,149.1419,9093.0
2021-07-26 13:45:00,160.95,161.03,160.89,160.98,10361.0,149.1141,149.1883,149.0586,149.1419,10361.0
2021-07-26 13:50:00,160.99,161.04,160.93,160.97,9176.0,149.1512,149.1975,149.0956,149.1327,9176.0
2021-07-26 13:55:00,160.97,161.2,160.95,161.14,8093.0,149.1327,149.3458,149.1141,149.2902,8093.0
2021-07-26 14:00:00,161.13,161.16,160.92,161.04,22342.0,149.2809,149.3087,149.0864,149.1975,22342.0
2021-07-26 14:05:00,161.0,161.23,160.98,161.23,11291.0,149.1605,149.3736,149.1419,149.3736,11291.0
2021-07-26 14:10:00,161.23,161.25,161.12,161.21,9903.0,149.3736,149.3921,149.2716,149.355,9903.0
2021-07-26 14:15:00,161.19,161.53,161.19,161.51,11523.0,149.3365,149.6515,149.3365,149.633,11523.0
2021-07-26 14:20:00,161.5,161.54,161.42,161.47,11953.0,149.6237,149.6608,149.5496,149.5959,11953.0
2021-07-26 14:25:00,161.46,161.49,161.32,161.48,14780.0,149.5866,149.6144,149.4569,149.6052,14780.0
2021-07-26 14:30:00,161.47,161.52,161.42,161.47,8229.0,149.5959,149.6422,149.5496,149.5959,8229.0
2021-07-26 14:35:00,161.47,161.47,161.37,161.39,10968.0,149.5959,149.5959,149.5033,149.5218,10968.0
2021-07-26 14:40:00,161.42,161.55,161.34,161.39,14208.0,149.5496,149.67,149.4755,149.5218,14208.0
2021-07-26 14:45:00,161.38,161.47,161.37,161.47,5732.0,149.5125,149.5959,149.5033,149.5959,5732.0
2021-07-26 14:50:00,161.48,161.58,161.4,161.4,6823.0,149.6052,149.6978,149.5311,149.5311,6823.0
2021-07-26 14:55:00,161.4,161.45,161.29,161.33,7395.0,149.5311,149.5774,149.4291,149.4662,7395.0
2021-07-26 15:00:00,161.36,161.51,161.36,161.47,8135.0,149.494,149.633,149.494,149.5959,8135.0
2021-07-26 15:05:00,161.47,161.58,161.43,161.5,8925.0,149.5959,149.6978,149.5588,149.6237,8925.0
2021-07-26 15:10:00,161.52,161.64,161.48,161.63,5885.0,149.6422,149.7534,149.6052,149.7441,5885.0
2021-07-26 15:15:00,161.63,161.83,161.6,161.8,9160.0,149.7441,149.9294,149.7163,149.9016,9160.0
2021-07-26 15:20:00,161.8,161.87,161.73,161.86,13179.0,149.9016,149.9665,149.8368,149.9572,13179.0
2021-07-26 15:25:00,161.88,161.9,161.78,161.86,11779.0,149.9758,149.9943,149.8831,149.9572,11779.0
2021-07-26 15:30:00,161.88,162.04,161.77,162.03,16505.0,149.9758,150.124,149.8738,150.1147,16505.0
2021-07-26 15:35:00,162.08,162.17,161.97,162.17,19355.0,150.161,150.2444,150.0591,150.2444,19355.0
2021-07-26 15:40:00,162.16,162.33,162.08,162.22,24396.0,150.2352,150.3927,150.161,150.2908,24396.0
2021-07-26 15:45:00,162.22,162.22,161.99,162.01,22667.0,150.2908,150.2908,150.0777,150.0962,22667.0
2021-07-26 15:50:00,162.04,162.27,162.03,162.27,43489.0,150.124,150.3371,150.1147,150.3371,43489.0
2021-07-26 15:55:00,162.26,162.36,162.04,162.33,93389.0,150.3278,150.4205,150.124,150.3927,93389.0
2021-07-27 09:30:00,159.95,160.78,159.14,160.78,79108.0,148.1877,148.9566,147.4373,148.9566,79108.0
2021-07-27 09:35:00,160.78,161.17,159.84,160.13,32158.0,148.9566,149.318,148.0858,148.3544,32158.0
2021-07-27 09:40:00,160.13,160.35,159.65,160.12,26818.0,148.3544,148.5583,147.9097,148.3452,26818.0
2021-07-27 09:45:00,160.16,161.18,160.08,161.03,62178.0,148.3822,149.3272,148.3081,149.1883,62178.0
2021-07-27 09:50:00,161.07,161.14,160.38,160.96,31771.0,149.2253,149.2902,148.5861,149.1234,31771.0
2021-07-27 09:55:00,160.92,161.05,160.35,160.49,24425.0,149.0864,149.2068,148.5583,148.688,24425.0
2021-07-27 10:00:00,160.49,160.77,160.45,160.47,21656.0,148.688,148.9474,148.6509,148.6694,21656.0
2021-07-27 10:05:00,160.47,161.35,160.47,161.29,16779.0,148.6694,149.4847,148.6694,149.4291,16779.0
2021-07-27 10:10:00,161.32,161.45,161.13,161.35,13715.0,149.4569,149.5774,149.2809,149.4847,13715.0
2021-07-27 10:15:00,161.37,161.81,161.34,161.55,58716.0,149.5033,149.9109,149.4755,149.67,58716.0
2021-07-27 10:20:00,161.57,162.52,161.57,162.52,22609.0,149.6886,150.5687,149.6886,150.5687,22609.0
2021-07-27 10:25:00,162.44,163.14,162.41,162.93,33748.0,150.4946,151.1431,150.4668,150.9485,33748.0
2021-07-27 10:30:00,162.89,163.17,162.76,163.04,16531.0,150.9115,151.1709,150.791,151.0505,16531.0
2021-07-27 10:35:00,163.08,163.5,163.07,163.4,15046.0,151.0875,151.4766,151.0782,151.384,15046.0
2021-07-27 10:40:00,163.39,163.66,162.72,162.72,29664.0,151.3747,151.6249,150.754,150.754,29664.0
2021-07-27 10:45:00,162.69,162.85,162.32,162.69,21540.0,150.7262,150.8744,150.3834,150.7262,21540.0
2021-07-27 10:50:00,162.72,163.27,162.52,163.05,12094.0,150.754,151.2635,150.5687,151.0597,12094.0
2021-07-27 10:55:00,163.03,163.3,163.03,163.08,16354.0,151.0412,151.2913,151.0412,151.0875,16354.0
2021-07-27 11:00:00,163.0,163.37,162.96,163.24,11661.0,151.0134,151.3562,150.9763,151.2357,11661.0
2021-07-27 11:05:00,163.24,163.46,163.1,163.3,12537.0,151.2357,151.4396,151.106,151.2913,12537.0
2021-07-27 11:10:00,163.33,163.45,163.21,163.33,12615.0,151.3191,151.4303,151.208,151.3191,12615.0
2021-07-27 11:15:00,163.36,163.36,162.8,162.8,14669.0,151.3469,151.3469,150.8281,150.8281,14669.0
2021-07-27 11:20:00,162.85,162.98,162.36,162.45,8393.0,150.8744,150.9949,150.4205,150.5038,8393.0
2021-07-27 11:25:00,162.48,162.66,162.42,162.59,13190.0,150.5316,150.6984,150.476,150.6335,13190.0
2021-07-27 11:30:00,162.59,162.59,162.06,162.44,16862.0,150.6335,150.6335,150.1425,150.4946,16862.0
2021-07-27 11:35:00,162.44,162.61,161.98,162.03,23643.0,150.4946,150.6521,150.0684,150.1147,23643.0
2021-07-27 11:40:00,162.06,162.32,161.78,161.97,17741.0,150.1425,150.3834,149.8831,150.0591,17741.0
2021-07-27 11:45:00,161.91,162.01,161.76,161.94,12032.0,150.0036,150.0962,149.8646,150.0313,12032.0
2021-07-27 11:50:00,161.94,162.29,161.92,162.22,9829.0,150.0313,150.3556,150.0128,150.2908,9829.0
2021-07-27 11:55:00,162.21,162.3,162.09,162.27,11305.0,150.2815,150.3649,150.1703,150.3371,11305.0
2021-07-27 12:00:00,162.24,162.24,161.71,161.79,10308.0,150.3093,150.3093,149.8183,149.8924,10308.0
2021-07-27 12:05:00,161.81,161.83,161.52,161.57,9098.0,149.9109,149.9294,149.6422,149.6886,9098.0
2021-07-27 12:10:00,161.5,161.5,161.28,161.43,16230.0,149.6237,149.6237,149.4199,149.5588,16230.0
2021-07-27 12:15:00,161.43,161.47,161.05,161.2,10321.0,149.5588,149.5959,149.2068,149.3458,10321.0
2021-07-27 12:20:00,161.16,161.28,161.04,161.06,9692.0,149.3087,149.4199,149.1975,149.2161,9692.0
2021-07-27 12:25:00,161.17,161.44,161.13,161.42,7331.0,149.318,149.5681,149.2809,149.5496,7331.0
2021-07-27 12:30:00,161.39,161.54,161.21,161.28,11449.0,149.5218,149.6608,149.355,149.4199,11449.0
2021-07-27 12:35:00,161.3,161.65,161.24,161.58,9760.0,149.4384,149.7627,149.3828,149.6978,9760.0
2021-07-27 12:40:00,161.51,161.58,161.4,161.53,9098.0,149.633,149.6978,149.5311,149.6515,9098.0
2021-07-27 12:45:00,161.53,161.66,161.49,161.6,5389.0,149.6515,149.7719,149.6144,149.7163,5389.0
2021-07-27 12:50:00,161.62,161.71,161.39,161.43,17808.0,149.7349,149.8183,149.5218,149.5588,17808.0
2021-07-27 12:55:00,161.42,161.78,161.31,161.58,7571.0,149.5496,149.8831,149.4477,149.6978,7571.0
2021-07-27 13:00:00,161.58,161.76,161.58,161.69,9325.0,149.6978,149.8646,149.6978,149.7997,9325.0
2021-07-27 13:05:00,161.73,161.99,161.68,161.93,10144.0,149.8368,150.0777,149.7905,150.0221,10144.0
2021-07-27 13:10:00,161.93,161.93,161.77,161.78,9173.0,150.0221,150.0221,149.8738,149.8831,9173.0
2021-07-27 13:15:00,161.79,161.87,161.7,161.87,9391.0,149.8924,149.9665,149.809,149.9665,9391.0
2021-07-27 13:20:00,161.87,161.91,161.52,161.56,9754.0,149.9665,150.0036,149.6422,149.6793,9754.0
2021-07-27 13:25:00,161.55,161.57,161.27,161.4,16313.0,149.67,149.6886,149.4106,149.5311,16313.0
2021-07-27 13:30:00,161.42,161.57,161.36,161.52,9496.0,149.5496,149.6886,149.494,149.6422,9496.0
2021-07-27 13:35:00,161.54,161.92,161.54,161.92,7032.0,149.6608,150.0128,149.6608,150.0128,7032.0
2021-07-27 13:40:00,161.94,162.06,161.86,162.04,8397.0,150.0313,150.1425,149.9572,150.124,8397.0
2021-07-27 13:45:00,162.06,162.18,161.94,162.17,7458.0,150.1425,150.2537,150.0313,150.2444,7458.0
2021-07-27 13:50:00,162.17,162.17,162.01,162.01,4322.0,150.2444,150.2444,150.0962,150.0962,4322.0
2021-07-27 13:55:00,161.99,161.99,161.85,161.86,6261.0,150.0777,150.0777,149.948,149.9572,6261.0
2021-07-27 14:00:00,161.8,161.95,161.75,161.8,7961.0,149.9016,150.0406,149.8553,149.9016,7961.0
2021-07-27 14:05:00,161.81,161.82,161.64,161.82,7399.0,149.9109,149.9202,149.7534,149.9202,7399.0
2021-07-27 14:10:00,161.86,161.99,161.77,161.99,5723.0,149.9572,150.0777,149.8738,150.0777,5723.0
2021-07-27 14:15:00,162.0,162.03,161.96,162.03,7494.0,150.0869,150.1147,150.0499,150.1147,7494.0
2021-07-27 14:20:00,162.03,162.28,162.01,162.27,7727.0,150.1147,150.3463,150.0962,150.3371,7727.0
2021-07-27 14:25:00,162.29,162.5,162.29,162.49,13261.0,150.3556,150.5502,150.3556,150.5409,13261.0
2021-07-27 14:30:00,162.48,162.52,162.23,162.25,13169.0,150.5316,150.5687,150.3,150.3185,13169.0
2021-07-27 14:35:00,162.27,162.48,162.24,162.43,20787.0,150.3371,150.5316,150.3093,150.4853,20787.0
2021-07-27 14:40:00,162.43,162.43,162.2,162.23,10733.0,150.4853,150.4853,150.2722,150.3,10733.0
2021-07-27 14:45:00,162.23,162.53,162.23,162.46,14383.0,150.3,150.578,150.3,150.5131,14383.0
2021-07-27 14:50:00,162.46,162.55,162.03,162.03,11089.0,150.5131,150.5965,150.1147,150.1147,11089.0
2021-07-27 14:55:00,162.03,162.12,161.96,162.06,7159.0,150.1147,150.1981,150.0499,150.1425,7159.0
2021-07-27 15:00:00,162.06,162.25,162.06,162.09,9640.0,150.1425,150.3185,150.1425,150.1703,9640.0
2021-07-27 15:05:00,162.1,162.22,162.1,162.14,8429.0,150.1796,150.2908,150.1796,150.2166,8429.0
2021-07-27 15:10:00,162.1,162.2,161.94,162.17,16084.0,150.1796,150.2722,150.0313,150.2444,16084.0
2021-07-27 15:15:00,162.19,162.23,162.01,162.01,15207.0,150.263,150.3,150.0962,150.0962,15207.0
2021-07-27 15:20:00,162.02,162.07,161.97,162.07,15413.0,150.1055,150.1518,150.0591,150.1518,15413.0
2021-07-27 15:25:00,162.12,162.17,162.05,162.09,8727.0,150.1981,150.2444,150.1333,150.1703,8727.0
2021-07-27 15:30:00,162.14,162.16,161.93,162.03,17537.0,150.2166,150.2352,150.0221,150.1147,17537.0
2021-07-27 15:35:00,162.01,162.03,161.87,161.88,19088.0,150.0962,150.1147,149.9665,149.9758,19088.0
2021-07-27 15:40:00,161.84,162.19,161.84,162.19,17455.0,149.9387,150.263,149.9387,150.263,17455.0
2021-07-27 15:45:00,162.21,162.27,162.07,162.16,24546.0,150.2815,150.3371,150.1518,150.2352,24546.0
2021-07-27 15:50:00,162.24,162.45,162.22,162.26,35263.0,150.3093,150.5038,150.2908,150.3278,35263.0
2021-07-27 15:55:00,162.25,162.56,162.2,162.55,77504.0,150.3185,150.6058,150.2722,150.5965,77504.0
2021-07-28 09:30:00,163.04,163.29,161.96,162.77,28232.0,151.0505,151.2821,150.0499,150.8003,28232.0
2021-07-28 09:35:00,162.67,162.85,162.1,162.78,19002.0,150.7077,150.8744,150.1796,150.8096,19002.0
2021-07-28 09:40:00,162.93,163.17,162.52,162.72,14785.0,150.9485,151.1709,150.5687,150.754,14785.0
2021-07-28 09:45:00,162.39,162.83,162.39,162.56,9426.0,150.4483,150.8559,150.4483,150.6058,9426.0
2021-07-28 09:50:00,162.5,162.59,161.42,161.46,13742.0,150.5502,150.6335,149.5496,149.5866,13742.0
2021-07-28 09:55:00,161.46,161.61,160.91,161.09,20006.0,149.5866,149.7256,149.0771,149.2439,20006.0
2021-07-28 10:00:00,161.1,161.1,160.53,160.6,23788.0,149.2531,149.2531,148.725,148.7899,23788.0
2021-07-28 10:05:00,160.53,161.13,160.53,160.64,18262.0,148.725,149.2809,148.725,148.8269,18262.0
2021-07-28 10:10:00,160.68,160.72,159.97,160.17,19881.0,148.864,148.9011,148.2062,148.3915,19881.0
2021-07-28 10:15:00,160.15,160.3,159.87,159.88,24157.0,148.373,148.5119,148.1136,148.1228,24157.0
2021-07-28 10:20:00,159.9,160.55,159.89,160.39,17387.0,148.1414,148.7436,148.1321,148.5953,17387.0
2021-07-28 10:25:00,160.4,160.49,160.11,160.29,21212.0,148.6046,148.688,148.3359,148.5027,21212.0
2021-07-28 10:30:00,160.28,160.67,160.17,160.63,19261.0,148.4934,148.8547,148.3915,148.8177,19261.0
2021-07-28 10:35:00,160.66,161.02,160.65,160.77,18782.0,148.8455,149.179,148.8362,148.9474,18782.0
2021-07-28 10:40:00,160.74,161.08,160.53,160.98,19967.0,148.9196,149.2346,148.725,149.1419,19967.0
2021-07-28 10:45:00,160.94,161.33,160.9,161.23,11069.0,149.1049,149.4662,149.0678,149.3736,11069.0
2021-07-28 10:50:00,161.2,161.24,160.82,160.85,20026.0,149.3458,149.3828,148.9937,149.0215,20026.0
2021-07-28 10:55:00,160.85,161.34,160.65,161.34,14153.0,149.0215,149.4755,148.8362,149.4755,14153.0
2021-07-28 11:00:00,161.29,161.42,161.02,161.28,17490.0,149.4291,149.5496,149.179,149.4199,17490.0
2021-07-28 11:05:00,161.3,161.34,160.97,161.15,14154.0,149.4384,149.4755,149.1327,149.2994,14154.0
2021-07-28 11:10:00,161.18,161.25,161.01,161.22,17504.0,149.3272,149.3921,149.1697,149.3643,17504.0
2021-07-28 11:15:00,161.33,161.54,161.25,161.43,15352.0,149.4662,149.6608,149.3921,149.5588,15352.0
2021-07-28 11:20:00,161.44,161.68,161.34,161.61,7935.0,149.5681,149.7905,149.4755,149.7256,7935.0
2021-07-28 11:25:00,161.58,161.64,161.26,161.41,52099.0,149.6978,149.7534,149.4014,149.5403,52099.0
2021-07-28 11:30:00,161.41,161.54,161.13,161.27,51546.0,149.5403,149.6608,149.2809,149.4106,51546.0
2021-07-28 11:35:00,161.23,161.45,161.04,161.45,16427.0,149.3736,149.5774,149.1975,149.5774,16427.0
2021-07-28 11:40:00,161.45,161.68,161.24,161.59,38135.0,149.5774,149.7905,149.3828,149.7071,38135.0
2021-07-28 11:45:00,161.61,161.64,161.32,161.47,37549.0,149.7256,149.7534,149.4569,149.5959,37549.0
2021-07-28 11:50:00,161.57,161.99,161.47,161.98,23484.0,149.6886,150.0777,149.5959,150.0684,23484.0
2021-07-28 11:55:00,161.99,162.04,161.67,161.78,6705.0,150.0777,150.124,149.7812,149.8831,6705.0
2021-07-28 12:00:00,161.78,161.78,161.45,161.56,5027.0,149.8831,149.8831,149.5774,149.6793,5027.0
2021-07-28 12:05:00,161.59,161.64,161.51,161.59,14016.0,149.7071,149.7534,149.633,149.7071,14016.0
2021-07-28 12:10:00,161.61,161.69,161.58,161.59,5603.0,149.7256,149.7997,149.6978,149.7071,5603.0
2021-07-28 12:15:00,161.62,161.81,161.47,161.79,14838.0,149.7349,149.9109,149.5959,149.8924,14838.0
2021-07-28 12:20:00,161.76,161.94,161.71,161.89,6360.0,149.8646,150.0313,149.8183,149.985,6360.0
2021-07-28 12:25:00,161.87,161.89,161.4,161.4,7028.0,149.9665,149.985,149.5311,149.5311,7028.0
2021-07-28 12:30:00,161.41,161.53,161.38,161.4,4327.0,149.5403,149.6515,149.5125,149.5311,4327.0
2021-07-28 12:35:00,161.41,161.46,161.28,161.34,7942.0,149.5403,149.5866,149.4199,149.4755,7942.0
2021-07-28 12:40:00,161.42,161.47,161.29,161.41,6195.0,149.5496,149.5959,149.4291,149.5403,6195.0
2021-07-28 12:45:00,161.44,161.88,161.37,161.56,45323.0,149.5681,149.9758,149.5033,149.6793,45323.0
2021-07-28 12:50:00,161.58,161.83,161.57,161.8,9592.0,149.6978,149.9294,149.6886,149.9016,9592.0
2021-07-28 12:55:00,161.74,161.78,161.39,161.54,11784.0,149.8461,149.8831,149.5218,149.6608,11784.0
2021-07-28 13:00:00,161.58,161.72,161.55,161.63,6152.0,149.6978,149.8275,149.67,149.7441,6152.0
2021-07-28 13:05:00,161.66,161.7,161.49,161.57,5164.0,149.7719,149.809,149.6144,149.6886,5164.0
2021-07-28 13:10:00,161.66,161.8,161.66,161.73,5759.0,149.7719,149.9016,149.7719,149.8368,5759.0
2021-07-28 13:15:00,161.77,162.14,161.77,162.11,9237.0,149.8738,150.2166,149.8738,150.1888,9237.0
2021-07-28 13:20:00,162.09,162.26,162.07,162.24,9169.0,150.1703,150.3278,150.1518,150.3093,9169.0
2021-07-28 13:25:00,162.22,162.22,161.88,161.97,17448.0,150.2908,150.2908,149.9758,150.0591,17448.0
2021-07-28 13:30:00,161.98,162.45,161.94,162.24,16598.0,150.0684,150.5038,150.0313,150.3093,16598.0
2021-07-28 13:35:00,162.25,162.37,162.25,162.28,5912.0,150.3185,150.4297,150.3185,150.3463,5912.0
2021-07-28 13:40:00,162.28,162.28,161.88,161.88,8998.0,150.3463,150.3463,149.9758,149.9758,8998.0
2021-07-28 13:45:00,161.89,161.95,161.85,161.95,5783.0,149.985,150.0406,149.948,150.0406,5783.0
2021-07-28 13:50:00,161.98,162.12,161.89,162.05,6024.0,150.0684,150.1981,149.985,150.1333,6024.0
2021-07-28 13:55:00,162.05,162.07,161.83,161.83,5019.0,150.1333,150.1518,149.9294,149.9294,5019.0
2021-07-28 14:00:00,161.76,163.54,161.37,162.66,29602.0,149.8646,151.5137,149.5033,150.6984,29602.0
2021-07-28 14:05:00,162.66,162.66,162.08,162.17,9526.0,150.6984,150.6984,150.161,150.2444,9526.0
2021-07-28 14:10:00,162.19,162.19,161.87,162.09,9466.0,150.263,150.263,149.9665,150.1703,9466.0
2021-07-28 14:15:00,162.09,162.3,161.99,162.3,11125.0,150.1703,150.3649,150.0777,150.3649,11125.0
2021-07-28 14:20:00,162.3,162.43,162.26,162.28,9338.0,150.3649,150.4853,150.3278,150.3463,9338.0
2021-07-28 14:25:00,162.3,162.48,162.27,162.48,8199.0,150.3649,150.5316,150.3371,150.5316,8199.0
2021-07-28 14:30:00,162.45,162.71,162.45,162.71,12496.0,150.5038,150.7447,150.5038,150.7447,12496.0
2021-07-28 14:35:00,162.69,162.75,162.57,162.58,11889.0,150.7262,150.7818,150.615,150.6243,11889.0
2021-07-28 14:40:00,162.53,162.88,162.49,162.88,13062.0,150.578,150.9022,150.5409,150.9022,13062.0
2021-07-28 14:45:00,162.87,163.1,162.85,163.06,10830.0,150.893,151.106,150.8744,151.069,10830.0
2021-07-28 14:50:00,163.08,163.24,162.84,162.84,17701.0,151.0875,151.2357,150.8652,150.8652,17701.0
2021-07-28 14:55:00,162.93,163.03,162.9,162.97,8823.0,150.9485,151.0412,150.9207,150.9856,8823.0
2021-07-28 15:00:00,162.97,163.24,162.95,163.16,12670.0,150.9856,151.2357,150.9671,151.1616,12670.0
2021-07-28 15:05:00,163.2,163.26,162.9,162.95,10806.0,151.1987,151.2543,150.9207,150.9671,10806.0
2021-07-28 15:10:00,162.95,163.03,162.83,162.88,11821.0,150.9671,151.0412,150.8559,150.9022,11821.0
2021-07-28 15:15:00,162.84,162.89,162.51,162.51,15265.0,150.8652,150.9115,150.5594,150.5594,15265.0
2021-07-28 15:20:00,162.53,162.56,162.28,162.36,17485.0,150.578,150.6058,150.3463,150.4205,17485.0
2021-07-28 15:25:00,162.38,162.7,162.38,162.66,13692.0,150.439,150.7355,150.439,150.6984,13692.0
2021-07-28 15:30:00,162.65,162.79,162.58,162.63,18660.0,150.6891,150.8188,150.6243,150.6706,18660.0
2021-07-28 15:35:00,162.6,162.61,162.26,162.3,17826.0,150.6428,150.6521,150.3278,150.3649,17826.0
2021-07-28 15:40:00,162.28,162.32,162.1,162.23,21003.0,150.3463,150.3834,150.1796,150.3,21003.0
2021-07-28 15:45:00,162.22,162.27,161.89,161.97,27029.0,150.2908,150.3371,149.985,150.0591,27029.0
2021-07-28 15:50:00,161.97,161.98,161.56,161.58,60524.0,150.0591,150.0684,149.6793,149.6978,60524.0
2021-07-28 15:55:00,161.6,161.64,161.31,161.36,119613.0,149.7163,149.7534,149.4477,149.494,119613.0
2021-07-29 09:30:00,163.5,164.65,163.48,163.79,48803.0,151.4766,152.5421,151.4581,151.7453,48803.0
2021-07-29 09:35:00,163.65,164.0,163.21,163.91,27672.0,151.6156,151.9399,151.208,151.8565,27672.0
2021-07-29 09:40:00,163.92,164.31,163.41,163.5,30715.0,151.8657,152.2271,151.3932,151.4766,30715.0
2021-07-29 09:45:00,163.46,163.55,162.95,163.19,26072.0,151.4396,151.5229,150.9671,151.1894,26072.0
2021-07-29 09:50:00,163.26,163.52,162.91,163.11,13557.0,151.2543,151.4952,150.93,151.1153,13557.0
2021-07-29 09:55:00,163.05,163.83,163.03,163.61,18868.0,151.0597,151.7824,151.0412,151.5785,18868.0
2021-07-29 10:00:00,163.56,164.0,163.44,163.96,21806.0,151.5322,151.9399,151.421,151.9028,21806.0
2021-07-29 10:05:00,164.01,164.25,163.67,164.25,14725.0,151.9491,152.1715,151.6341,152.1715,14725.0
2021-07-29 10:10:00,164.31,164.35,163.98,164.21,15926.0,152.2271,152.2641,151.9213,152.1344,15926.0
2021-07-29 10:15:00,164.29,164.48,164.0,164.23,24525.0,152.2085,152.3846,151.9399,152.1529,24525.0
2021-07-29 10:20:00,164.21,164.21,163.93,164.08,23678.0,152.1344,152.1344,151.875,152.014,23678.0
2021-07-29 10:25:00,164.08,164.23,163.93,164.19,29095.0,152.014,152.1529,151.875,152.1159,29095.0
2021-07-29 10:30:00,164.19,164.31,163.87,164.24,15844.0,152.1159,152.2271,151.8194,152.1622,15844.0
2021-07-29 10:35:00,164.23,164.56,164.23,164.56,16066.0,152.1529,152.4587,152.1529,152.4587,16066.0
2021-07-29 10:40:00,164.54,164.68,164.26,164.57,15919.0,152.4401,152.5699,152.1807,152.4679,15919.0
2021-07-29 10:45:00,164.57,164.72,164.36,164.54,12166.0,152.4679,152.6069,152.2734,152.4401,12166.0
2021-07-29 10:50:00,164.53,164.61,164.3,164.49,12327.0,152.4309,152.505,152.2178,152.3938,12327.0
2021-07-29 10:55:00,164.48,164.88,164.39,164.86,13656.0,152.3846,152.7551,152.3012,152.7366,13656.0
2021-07-29 11:00:00,164.84,164.89,164.65,164.85,11252.0,152.7181,152.7644,152.5421,152.7274,11252.0
2021-07-29 11:05:00,164.87,164.9,164.53,164.87,14558.0,152.7459,152.7737,152.4309,152.7459,14558.0
2021-07-29 11:10:00,164.77,164.78,164.26,164.3,30382.0,152.6532,152.6625,152.1807,152.2178,30382.0
2021-07-29 11:15:00,164.32,164.61,164.32,164.36,26854.0,152.2363,152.505,152.2363,152.2734,26854.0
2021-07-29 11:20:00,164.28,164.36,164.2,164.33,9746.0,152.1993,152.2734,152.1252,152.2456,9746.0
2021-07-29 11:25:00,164.31,164.39,163.97,163.97,15345.0,152.2271,152.3012,151.9121,151.9121,15345.0
2021-07-29 11:30:00,163.97,164.47,163.97,164.43,12740.0,151.9121,152.3753,151.9121,152.3382,12740.0
2021-07-29 11:35:00,164.42,164.62,164.39,164.55,7051.0,152.329,152.5143,152.3012,152.4494,7051.0
2021-07-29 11:40:00,164.57,164.59,164.35,164.42,5972.0,152.4679,152.4865,152.2641,152.329,5972.0
2021-07-29 11:45:00,164.46,164.46,164.32,164.39,7455.0,152.366,152.366,152.2363,152.3012,7455.0
2021-07-29 11:50:00,164.37,164.46,164.2,164.43,9606.0,152.2826,152.366,152.1252,152.3382,9606.0
2021-07-29 11:55:00,164.47,164.62,164.38,164.46,7890.0,152.3753,152.5143,152.2919,152.366,7890.0
2021-07-29 12:00:00,164.46,164.67,164.44,164.59,6322.0,152.366,152.5606,152.3475,152.4865,6322.0
2021-07-29 12:05:00,164.59,164.68,164.42,164.57,20657.0,152.4865,152.5699,152.329,152.4679,20657.0
2021-07-29 12:10:00,164.57,164.65,164.47,164.58,9916.0,152.4679,152.5421,152.3753,152.4772,9916.0
2021-07-29 12:15:00,164.63,164.66,164.49,164.66,8053.0,152.5235,152.5513,152.3938,152.5513,8053.0
2021-07-29 12:20:00,164.66,164.81,164.66,164.76,9115.0,152.5513,152.6903,152.5513,152.644,9115.0
2021-07-29 12:25:00,164.77,164.94,164.76,164.93,12822.0,152.6532,152.8107,152.644,152.8015,12822.0
2021-07-29 12:30:00,164.93,165.21,164.93,164.97,23190.0,152.8015,153.0609,152.8015,152.8385,23190.0
2021-07-29 12:35:00,164.97,165.21,164.88,165.21,7061.0,152.8385,153.0609,152.7551,153.0609,7061.0
2021-07-29 12:40:00,165.21,165.36,165.16,165.26,6442.0,153.0609,153.1998,153.0146,153.1072,6442.0
2021-07-29 12:45:00,165.15,165.15,164.86,164.99,7547.0,153.0053,153.0053,152.7366,152.8571,7547.0
2021-07-29 12:50:00,164.98,165.06,164.92,165.04,7019.0,152.8478,152.9219,152.7922,152.9034,7019.0
2021-07-29 12:55:00,165.01,165.18,164.96,165.17,9146.0,152.8756,153.0331,152.8293,153.0238,9146.0
2021-07-29 13:00:00,165.18,165.18,164.96,165.15,7162.0,153.0331,153.0331,152.8293,153.0053,7162.0
2021-07-29 13:05:00,165.16,165.22,165.07,165.13,7523.0,153.0146,153.0701,152.9312,152.9868,7523.0
2021-07-29 13:10:00,165.09,165.12,164.92,164.97,10983.0,152.9497,152.9775,152.7922,152.8385,10983.0
2021-07-29 13:15:00,165.01,165.07,164.93,164.98,8363.0,152.8756,152.9312,152.8015,152.8478,8363.0
2021-07-29 13:20:00,165.05,165.05,164.93,164.96,19774.0,152.9126,152.9126,152.8015,152.8293,19774.0
2021-07-29 13:25:00,164.97,164.97,164.69,164.86,72894.0,152.8385,152.8385,152.5791,152.7366,72894.0
2021-07-29 13:30:00,164.83,164.83,164.62,164.68,8566.0,152.7088,152.7088,152.5143,152.5699,8566.0
2021-07-29 13:35:00,164.67,164.67,164.46,164.46,5442.0,152.5606,152.5606,152.366,152.366,5442.0
2021-07-29 13:40:00,164.49,164.49,164.36,164.39,7740.0,152.3938,152.3938,152.2734,152.3012,7740.0
2021-07-29 13:45:00,164.37,164.51,164.34,164.45,8610.0,152.2826,152.4124,152.2549,152.3568,8610.0
2021-07-29 13:50:00,164.44,164.51,164.36,164.43,12134.0,152.3475,152.4124,152.2734,152.3382,12134.0
2021-07-29 13:55:00,164.41,164.48,164.29,164.31,10569.0,152.3197,152.3846,152.2085,152.2271,10569.0
2021-07-29 14:00:00,164.35,164.5,164.3,164.32,10549.0,152.2641,152.4031,152.2178,152.2363,10549.0
2021-07-29 14:05:00,164.36,164.5,164.34,164.48,9089.0,152.2734,152.4031,152.2549,152.3846,9089.0
2021-07-29 14:10:00,164.49,164.52,164.39,164.46,14516.0,152.3938,152.4216,152.3012,152.366,14516.0
2021-07-29 14:15:00,164.48,164.51,164.24,164.31,9658.0,152.3846,152.4124,152.1622,152.2271,9658.0
2021-07-29 14:20:00,164.39,164.41,164.24,164.27,10672.0,152.3012,152.3197,152.1622,152.19,10672.0
2021-07-29 14:25:00,164.28,164.46,164.27,164.35,19007.0,152.1993,152.366,152.19,152.2641,19007.0
2021-07-29 14:30:00,164.33,164.33,164.05,164.14,15059.0,152.2456,152.2456,151.9862,152.0696,15059.0
2021-07-29 14:35:00,164.16,164.19,163.83,163.83,14258.0,152.0881,152.1159,151.7824,151.7824,14258.0
2021-07-29 14:40:00,163.83,163.97,163.56,163.95,62621.0,151.7824,151.9121,151.5322,151.8935,62621.0
2021-07-29 14:45:00,163.91,163.97,163.81,163.92,16758.0,151.8565,151.9121,151.7638,151.8657,16758.0
2021-07-29 14:50:00,163.93,164.17,163.9,164.12,16776.0,151.875,152.0974,151.8472,152.051,16776.0
2021-07-29 14:55:00,164.16,164.16,163.95,163.95,27846.0,152.0881,152.0881,151.8935,151.8935,27846.0
2021-07-29 15:00:00,163.95,164.29,163.93,164.29,82644.0,151.8935,152.2085,151.875,152.2085,82644.0
2021-07-29 15:05:00,164.31,164.43,164.23,164.32,25511.0,152.2271,152.3382,152.1529,152.2363,25511.0
2021-07-29 15:10:00,164.31,164.33,164.14,164.26,13829.0,152.2271,152.2456,152.0696,152.1807,13829.0
2021-07-29 15:15:00,164.24,164.24,164.06,164.07,54691.0,152.1622,152.1622,151.9954,152.0047,54691.0
2021-07-29 15:20:00,164.06,164.29,164.02,164.29,25589.0,151.9954,152.2085,151.9584,152.2085,25589.0
2021-07-29 15:25:00,164.28,164.32,164.11,164.25,38312.0,152.1993,152.2363,152.0418,152.1715,38312.0
2021-07-29 15:30:00,164.28,164.31,164.03,164.09,32448.0,152.1993,152.2271,151.9677,152.0232,32448.0
2021-07-29 15:35:00,164.09,164.24,164.02,164.13,50178.0,152.0232,152.1622,151.9584,152.0603,50178.0
2021-07-29 15:40:00,164.14,164.23,164.02,164.03,41863.0,152.0696,152.1529,151.9584,151.9677,41863.0
2021-07-29 15:45:00,164.03,164.15,163.89,163.96,27796.0,151.9677,152.0788,151.8379,151.9028,27796.0
2021-07-29 15:50:00,163.93,164.1,163.78,163.88,39559.0,151.875,152.0325,151.736,151.8287,39559.0
2021-07-29 15:55:00,163.88,163.96,163.68,163.91,68250.0,151.8287,151.9028,151.6434,151.8565,68250.0
2021-07-30 09:30:00,163.16,164.05,162.65,163.95,60305.0,151.1616,151.9862,150.6891,151.8935,60305.0
2021-07-30 09:35:00,164.0,164.31,163.52,164.02,33714.0,151.9399,152.2271,151.4952,151.9584,33714.0
2021-07-30 09:40:00,164.01,164.34,163.79,164.12,31752.0,151.9491,152.2549,151.7453,152.051,31752.0
2021-07-30 09:45:00,164.07,164.43,163.73,164.43,29790.0,152.0047,152.3382,151.6897,152.3382,29790.0
2021-07-30 09:50:00,164.49,164.49,163.79,164.12,45252.0,152.3938,152.3938,151.7453,152.051,45252.0
2021-07-30 09:55:00,164.11,164.27,163.96,163.96,30973.0,152.0418,152.19,151.9028,151.9028,30973.0
2021-07-30 10:00:00,163.97,164.4,163.92,164.22,34795.0,151.9121,152.3104,151.8657,152.1437,34795.0
2021-07-30 10:05:00,164.22,164.91,164.19,164.71,104497.0,152.1437,152.7829,152.1159,152.5976,104497.0
2021-07-30 10:10:00,164.71,165.09,164.44,164.82,45466.0,152.5976,152.9497,152.3475,152.6996,45466.0
2021-07-30 10:15:00,164.77,164.77,163.52,163.53,26117.0,152.6532,152.6532,151.4952,151.5044,26117.0
2021-07-30 10:20:00,163.51,163.62,163.14,163.17,23141.0,151.4859,151.5878,151.1431,151.1709,23141.0
2021-07-30 10:25:00,163.21,163.22,162.72,162.76,29712.0,151.208,151.2172,150.754,150.791,29712.0
2021-07-30 10:30:00,162.75,163.16,162.55,162.59,25870.0,150.7818,151.1616,150.5965,150.6335,25870.0
2021-07-30 10:35:00,162.57,162.62,162.3,162.43,43398.0,150.615,150.6613,150.3649,150.4853,43398.0
2021-07-30 10:40:00,162.42,163.0,162.26,162.63,25237.0,150.476,151.0134,150.3278,150.6706,25237.0
2021-07-30 10:45:00,162.67,162.77,162.32,162.47,13444.0,150.7077,150.8003,150.3834,150.5224,13444.0
2021-07-30 10:50:00,162.49,162.67,162.36,162.43,11652.0,150.5409,150.7077,150.4205,150.4853,11652.0
2021-07-30 10:55:00,162.39,162.73,162.39,162.49,8053.0,150.4483,150.7633,150.4483,150.5409,8053.0
2021-07-30 11:00:00,162.57,162.92,162.54,162.92,10901.0,150.615,150.9393,150.5872,150.9393,10901.0
2021-07-30 11:05:00,162.88,162.96,162.65,162.96,10098.0,150.9022,150.9763,150.6891,150.9763,10098.0
2021-07-30 11:10:00,162.99,163.18,162.87,163.01,12597.0,151.0041,151.1802,150.893,151.0227,12597.0
2021-07-30 11:15:00,162.97,163.01,162.84,162.85,17827.0,150.9856,151.0227,150.8652,150.8744,17827.0
2021-07-30 11:20:00,162.86,162.88,162.59,162.65,16335.0,150.8837,150.9022,150.6335,150.6891,16335.0
2021-07-30 11:25:00,162.63,162.76,162.53,162.57,7465.0,150.6706,150.791,150.578,150.615,7465.0
2021-07-30 11:30:00,162.52,162.67,162.15,162.15,14361.0,150.5687,150.7077,150.2259,150.2259,14361.0
2021-07-30 11:35:00,162.17,162.27,161.97,162.07,11940.0,150.2444,150.3371,150.0591,150.1518,11940.0
2021-07-30 11:40:00,162.02,162.35,162.02,162.35,9614.0,150.1055,150.4112,150.1055,150.4112,9614.0
2021-07-30 11:45:00,162.35,162.44,162.04,162.04,8944.0,150.4112,150.4946,150.124,150.124,8944.0
2021-07-30 11:50:00,162.11,162.24,162.05,162.06,10301.0,150.1888,150.3093,150.1333,150.1425,10301.0
2021-07-30 11:55:00,162.02,162.13,161.88,162.06,15470.0,150.1055,150.2074,149.9758,150.1425,15470.0
2021-07-30 12:00:00,162.01,162.09,161.47,161.52,18913.0,150.0962,150.1703,149.5959,149.6422,18913.0
2021-07-30 12:05:00,161.53,161.67,161.46,161.67,12111.0,149.6515,149.7812,149.5866,149.7812,12111.0
2021-07-30 12:10:00,161.68,161.78,161.57,161.71,14952.0,149.7905,149.8831,149.6886,149.8183,14952.0
2021-07-30 12:15:00,161.7,161.81,161.59,161.63,11458.0,149.809,149.9109,149.7071,149.7441,11458.0
2021-07-30 12:20:00,161.69,161.78,161.34,161.36,11404.0,149.7997,149.8831,149.4755,149.494,11404.0
2021-07-30 12:25:00,161.34,161.56,161.25,161.52,11895.0,149.4755,149.6793,149.3921,149.6422,11895.0
2021-07-30 12:30:00,161.57,161.62,161.41,161.56,9322.0,149.6886,149.7349,149.5403,149.6793,9322.0
2021-07-30 12:35:00,161.54,161.66,161.48,161.6,10892.0,149.6608,149.7719,149.6052,149.7163,10892.0
2021-07-30 12:40:00,161.58,161.74,161.57,161.67,23403.0,149.6978,149.8461,149.6886,149.7812,23403.0
2021-07-30 12:45:00,161.63,161.64,161.46,161.5,7090.0,149.7441,149.7534,149.5866,149.6237,7090.0
2021-07-30 12:50:00,161.49,161.62,161.38,161.38,6986.0,149.6144,149.7349,149.5125,149.5125,6986.0
2021-07-30 12:55:00,161.32,161.33,160.96,160.97,10526.0,149.4569,149.4662,149.1234,149.1327,10526.0
2021-07-30 13:00:00,161.01,161.02,160.63,160.8,9880.0,149.1697,149.179,148.8177,148.9752,9880.0
2021-07-30 13:05:00,160.8,161.0,160.74,160.97,8346.0,148.9752,149.1605,148.9196,149.1327,8346.0
2021-07-30 13:10:00,160.95,161.24,160.93,161.2,10773.0,149.1141,149.3828,149.0956,149.3458,10773.0
2021-07-30 13:15:00,161.22,161.34,161.2,161.24,10560.0,149.3643,149.4755,149.3458,149.3828,10560.0
2021-07-30 13:20:00,161.26,161.29,161.09,161.22,12973.0,149.4014,149.4291,149.2439,149.3643,12973.0
2021-07-30 13:25:00,161.18,161.33,161.15,161.25,17592.0,149.3272,149.4662,149.2994,149.3921,17592.0
2021-07-30 13:30:00,161.24,161.26,161.12,161.21,10847.0,149.3828,149.4014,149.2716,149.355,10847.0
2021-07-30 13:35:00,161.19,161.31,161.17,161.31,13427.0,149.3365,149.4477,149.318,149.4477,13427.0
2021-07-30 13:40:00,161.37,161.47,161.36,161.46,8212.0,149.5033,149.5959,149.494,149.5866,8212.0
2021-07-30 13:45:00,161.47,161.53,161.28,161.46,14962.0,149.5959,149.6515,149.4199,149.5866,14962.0
2021-07-30 13:50:00,161.44,161.68,161.43,161.65,11217.0,149.5681,149.7905,149.5588,149.7627,11217.0
2021-07-30 13:55:00,161.65,161.7,161.5,161.59,7189.0,149.7627,149.809,149.6237,149.7071,7189.0
2021-07-30 14:00:00,161.63,161.67,161.4,161.46,10238.0,149.7441,149.7812,149.5311,149.5866,10238.0
2021-07-30 14:05:00,161.48,161.65,161.38,161.65,14613.0,149.6052,149.7627,149.5125,149.7627,14613.0
2021-07-30 14:10:00,161.62,161.72,161.55,161.71,11018.0,149.7349,149.8275,149.67,149.8183,11018.0
2021-07-30 14:15:00,161.73,161.85,161.7,161.81,13509.0,149.8368,149.948,149.809,149.9109,13509.0
2021-07-30 14:20:00,161.79,161.93,161.6,161.6,12225.0,149.8924,150.0221,149.7163,149.7163,12225.0
2021-07-30 14:25:00,161.59,161.59,161.13,161.14,12618.0,149.7071,149.7071,149.2809,149.2902,12618.0
2021-07-30 14:30:00,161.13,161.13,160.97,161.08,14412.0,149.2809,149.2809,149.1327,149.2346,14412.0
2021-07-30 14:35:00,161.08,161.18,160.97,161.09,12317.0,149.2346,149.3272,149.1327,149.2439,12317.0
2021-07-30 14:40:00,161.12,161.41,161.1,161.29,14967.0,149.2716,149.5403,149.2531,149.4291,14967.0
2021-07-30 14:45:00,161.33,161.39,161.25,161.32,16893.0,149.4662,149.5218,149.3921,149.4569,16893.0
2021-07-30 14:50:00,161.37,161.5,161.37,161.48,11532.0,149.5033,149.6237,149.5033,149.6052,11532.0
2021-07-30 14:55:00,161.51,161.62,161.35,161.6,21687.0,149.633,149.7349,149.4847,149.7163,21687.0
2021-07-30 15:00:00,161.58,161.69,161.54,161.67,11229.0,149.6978,149.7997,149.6608,149.7812,11229.0
2021-07-30 15:05:00,161.65,161.69,161.56,161.65,17264.0,149.7627,149.7997,149.6793,149.7627,17264.0
2021-07-30 15:10:00,161.69,161.7,161.52,161.55,13319.0,149.7997,149.809,149.6422,149.67,13319.0
2021-07-30 15:15:00,161.58,161.63,161.47,161.47,10946.0,149.6978,149.7441,149.5959,149.5959,10946.0
2021-07-30 15:20:00,161.47,161.55,161.23,161.23,15759.0,149.5959,149.67,149.3736,149.3736,15759.0
2021-07-30 15:25:00,161.24,161.54,161.23,161.54,20097.0,149.3828,149.6608,149.3736,149.6608,20097.0
2021-07-30 15:30:00,161.54,161.66,161.42,161.62,30680.0,149.6608,149.7719,149.5496,149.7349,30680.0
2021-07-30 15:35:00,161.63,161.83,161.57,161.81,38289.0,149.7441,149.9294,149.6886,149.9109,38289.0
2021-07-30 15:40:00,161.82,161.84,161.38,161.39,23362.0,149.9202,149.9387,149.5125,149.5218,23362.0
2021-07-30 15:45:00,161.43,161.5,161.37,161.44,29544.0,149.5588,149.6237,149.5033,149.5681,29544.0
2021-07-30 15:50:00,161.43,161.67,161.22,161.46,51435.0,149.5588,149.7812,149.3643,149.5866,51435.0
2021-07-30 15:55:00,161.43,161.79,161.43,161.69,98773.0,149.5588,149.8924,149.5588,149.7997,98773.0
2021-08-02 09:30:00,163.14,163.86,162.79,163.43,66884.0,151.1431,151.8102,150.8188,151.4118,66884.0
2021-08-02 09:35:00,163.44,165.03,163.35,164.79,44224.0,151.421,152.8941,151.3377,152.6718,44224.0
2021-08-02 09:40:00,164.84,165.6,164.84,165.6,44410.0,152.7181,153.4222,152.7181,153.4222,44410.0
2021-08-02 09:45:00,165.58,165.73,165.32,165.68,37449.0,153.4037,153.5426,153.1628,153.4963,37449.0
2021-08-02 09:50:00,165.71,165.91,165.12,165.15,24654.0,153.5241,153.7094,152.9775,153.0053,24654.0
2021-08-02 09:55:00,165.06,165.43,164.97,165.33,18331.0,152.9219,153.2647,152.8385,153.1721,18331.0
2021-08-02 10:00:00,165.28,165.52,164.96,165.39,31007.0,153.1257,153.3481,152.8293,153.2276,31007.0
2021-08-02 10:05:00,165.34,165.38,165.04,165.32,23993.0,153.1813,153.2184,152.9034,153.1628,23993.0
2021-08-02 10:10:00,165.3,165.42,164.81,165.16,27889.0,153.1443,153.2554,152.6903,153.0146,27889.0
2021-08-02 10:15:00,165.14,165.23,164.31,164.32,25782.0,152.996,153.0794,152.2271,152.2363,25782.0
2021-08-02 10:20:00,164.32,164.34,163.88,164.34,24595.0,152.2363,152.2549,151.8287,152.2549,24595.0
2021-08-02 10:25:00,164.43,164.64,163.87,163.88,30362.0,152.3382,152.5328,151.8194,151.8287,30362.0
2021-08-02 10:30:00,163.91,164.67,163.86,164.67,7920.0,151.8565,152.5606,151.8102,152.5606,7920.0
2021-08-02 10:35:00,164.78,164.85,164.39,164.54,21117.0,152.6625,152.7274,152.3012,152.4401,21117.0
2021-08-02 10:40:00,164.59,164.59,163.88,163.94,99204.0,152.4865,152.4865,151.8287,151.8843,99204.0
2021-08-02 10:45:00,163.97,164.13,162.7,162.76,138224.0,151.9121,152.0603,150.7355,150.791,138224.0
2021-08-02 10:50:00,162.77,163.2,162.58,162.75,60682.0,150.8003,151.1987,150.6243,150.7818,60682.0
2021-08-02 10:55:00,162.74,162.74,161.51,161.64,110172.0,150.7725,150.7725,149.633,149.7534,110172.0
2021-08-02 11:00:00,161.61,161.94,161.21,161.84,77964.0,149.7256,150.0313,149.355,149.9387,77964.0
2021-08-02 11:05:00,161.86,162.66,161.66,162.2,44288.0,149.9572,150.6984,149.7719,150.2722,44288.0
2021-08-02 11:10:00,162.15,162.24,161.51,161.66,56550.0,150.2259,150.3093,149.633,149.7719,56550.0
2021-08-02 11:15:00,161.7,161.72,161.39,161.44,34631.0,149.809,149.8275,149.5218,149.5681,34631.0
2021-08-02 11:20:00,161.45,161.69,161.2,161.46,29761.0,149.5774,149.7997,149.3458,149.5866,29761.0
2021-08-02 11:25:00,161.55,162.02,161.32,161.43,54397.0,149.67,150.1055,149.4569,149.5588,54397.0
2021-08-02 11:30:00,161.46,161.62,161.26,161.62,28757.0,149.5866,149.7349,149.4014,149.7349,28757.0
2021-08-02 11:35:00,161.64,161.68,160.93,161.15,52783.0,149.7534,149.7905,149.0956,149.2994,52783.0
2021-08-02 11:40:00,161.14,161.31,160.92,160.92,24520.0,149.2902,149.4477,149.0864,149.0864,24520.0
2021-08-02 11:45:00,160.93,161.22,160.9,161.14,15844.0,149.0956,149.3643,149.0678,149.2902,15844.0
2021-08-02 11:50:00,161.11,161.25,161.03,161.15,22587.0,149.2624,149.3921,149.1883,149.2994,22587.0
2021-08-02 11:55:00,161.17,161.25,160.63,160.69,27348.0,149.318,149.3921,148.8177,148.8733,27348.0
2021-08-02 12:00:00,160.69,160.85,160.27,160.5,22935.0,148.8733,149.0215,148.4842,148.6972,22935.0
2021-08-02 12:05:00,160.5,160.63,160.18,160.36,30092.0,148.6972,148.8177,148.4008,148.5675,30092.0
2021-08-02 12:10:00,160.37,160.53,160.02,160.13,27197.0,148.5768,148.725,148.2525,148.3544,27197.0
2021-08-02 12:15:00,160.13,160.31,159.66,159.75,54322.0,148.3544,148.5212,147.919,148.0024,54322.0
2021-08-02 12:20:00,159.75,159.76,159.1,159.12,52612.0,148.0024,148.0117,147.4002,147.4187,52612.0
2021-08-02 12:25:00,159.08,159.95,158.92,159.95,51715.0,147.3817,148.1877,147.2334,148.1877,51715.0
2021-08-02 12:30:00,159.93,160.19,159.47,160.14,33288.0,148.1692,148.41,147.743,148.3637,33288.0
2021-08-02 12:35:00,160.15,160.3,159.96,160.21,20876.0,148.373,148.5119,148.1969,148.4286,20876.0
2021-08-02 12:40:00,160.21,160.23,159.94,160.23,19031.0,148.4286,148.4471,148.1784,148.4471,19031.0
2021-08-02 12:45:00,160.19,160.22,159.99,160.15,12551.0,148.41,148.4378,148.2247,148.373,12551.0
2021-08-02 12:50:00,160.1,160.17,159.96,160.07,16541.0,148.3267,148.3915,148.1969,148.2989,16541.0
2021-08-02 12:55:00,160.09,160.1,159.9,160.09,20743.0,148.3174,148.3267,148.1414,148.3174,20743.0
2021-08-02 13:00:00,160.09,160.27,159.88,159.88,24073.0,148.3174,148.4842,148.1228,148.1228,24073.0
2021-08-02 13:05:00,159.87,159.87,159.63,159.63,17407.0,148.1136,148.1136,147.8912,147.8912,17407.0
2021-08-02 13:10:00,159.63,160.08,159.6,160.01,14046.0,147.8912,148.3081,147.8634,148.2433,14046.0
2021-08-02 13:15:00,160.0,160.08,159.78,160.08,11630.0,148.234,148.3081,148.0302,148.3081,11630.0
2021-08-02 13:20:00,160.13,160.32,160.07,160.16,18371.0,148.3544,148.5305,148.2989,148.3822,18371.0
2021-08-02 13:25:00,160.17,160.17,159.9,160.13,14807.0,148.3915,148.3915,148.1414,148.3544,14807.0
2021-08-02 13:30:00,160.12,160.2,159.63,160.11,27765.0,148.3452,148.4193,147.8912,148.3359,27765.0
2021-08-02 13:35:00,160.11,160.21,159.89,159.89,11998.0,148.3359,148.4286,148.1321,148.1321,11998.0
2021-08-02 13:40:00,159.94,160.07,159.93,159.98,8680.0,148.1784,148.2989,148.1692,148.2155,8680.0
2021-08-02 13:45:00,159.98,160.06,159.9,160.04,7148.0,148.2155,148.2896,148.1414,148.2711,7148.0
2021-08-02 13:50:00,160.07,160.09,159.9,160.09,13264.0,148.2989,148.3174,148.1414,148.3174,13264.0
2021-08-02 13:55:00,160.08,160.29,160.07,160.26,11038.0,148.3081,148.5027,148.2989,148.4749,11038.0
2021-08-02 14:00:00,160.28,160.4,160.05,160.28,25353.0,148.4934,148.6046,148.2803,148.4934,25353.0
2021-08-02 14:05:00,160.3,160.71,160.3,160.62,18520.0,148.5119,148.8918,148.5119,148.8084,18520.0
2021-08-02 14:10:00,160.62,161.05,160.62,160.97,12140.0,148.8084,149.2068,148.8084,149.1327,12140.0
2021-08-02 14:15:00,161.06,161.08,160.93,161.05,12526.0,149.2161,149.2346,149.0956,149.2068,12526.0
2021-08-02 14:20:00,161.05,161.05,160.82,161.02,20726.0,149.2068,149.2068,148.9937,149.179,20726.0
2021-08-02 14:25:00,160.99,161.31,160.9,161.28,12353.0,149.1512,149.4477,149.0678,149.4199,12353.0
2021-08-02 14:30:00,161.28,161.39,161.06,161.26,25573.0,149.4199,149.5218,149.2161,149.4014,25573.0
2021-08-02 14:35:00,161.29,161.32,161.14,161.16,7977.0,149.4291,149.4569,149.2902,149.3087,7977.0
2021-08-02 14:40:00,161.17,161.19,160.72,160.82,20776.0,149.318,149.3365,148.9011,148.9937,20776.0
2021-08-02 14:45:00,160.83,161.17,160.74,161.11,38630.0,149.003,149.318,148.9196,149.2624,38630.0
2021-08-02 14:50:00,161.11,161.22,161.08,161.13,25988.0,149.2624,149.3643,149.2346,149.2809,25988.0
2021-08-02 14:55:00,161.16,161.17,160.92,160.93,33044.0,149.3087,149.318,149.0864,149.0956,33044.0
2021-08-02 15:00:00,160.9,161.1,160.9,161.09,13271.0,149.0678,149.2531,149.0678,149.2439,13271.0
2021-08-02 15:05:00,161.08,161.15,160.76,160.82,27687.0,149.2346,149.2994,148.9381,148.9937,27687.0
2021-08-02 15:10:00,160.81,160.89,160.54,160.73,23855.0,148.9844,149.0586,148.7343,148.9103,23855.0
2021-08-02 15:15:00,160.79,160.97,160.78,160.95,23354.0,148.9659,149.1327,148.9566,149.1141,23354.0
2021-08-02 15:20:00,160.97,160.98,160.74,160.76,25396.0,149.1327,149.1419,148.9196,148.9381,25396.0
2021-08-02 15:25:00,160.78,160.81,160.58,160.77,27879.0,148.9566,148.9844,148.7714,148.9474,27879.0
2021-08-02 15:30:00,160.77,161.08,160.73,161.08,80641.0,148.9474,149.2346,148.9103,149.2346,80641.0
2021-08-02 15:35:00,161.06,161.25,160.9,160.97,34601.0,149.2161,149.3921,149.0678,149.1327,34601.0
2021-08-02 15:40:00,160.97,161.11,160.86,160.86,48020.0,149.1327,149.2624,149.0308,149.0308,48020.0
2021-08-02 15:45:00,160.83,160.85,160.57,160.59,33456.0,149.003,149.0215,148.7621,148.7806,33456.0
2021-08-02 15:50:00,160.58,160.68,160.15,160.22,55605.0,148.7714,148.864,148.373,148.4378,55605.0
2021-08-02 15:55:00,160.2,160.21,159.98,160.08,132634.0,148.4193,148.4286,148.2155,148.3081,132634.0
2021-08-03 09:30:00,161.05,161.47,159.87,159.95,63368.0,149.2068,149.5959,148.1136,148.1877,63368.0
2021-08-03 09:35:00,159.95,159.95,158.07,158.27,51289.0,148.1877,148.1877,146.4459,146.6312,51289.0
2021-08-03 09:40:00,158.24,158.28,156.86,157.07,63495.0,146.6034,146.6405,145.3249,145.5195,63495.0
2021-08-03 09:45:00,156.87,156.95,155.55,155.58,47965.0,145.3342,145.4083,144.1112,144.139,47965.0
2021-08-03 09:50:00,155.63,156.18,155.45,155.74,42923.0,144.1854,144.6949,144.0186,144.2873,42923.0
2021-08-03 09:55:00,155.73,156.68,155.58,156.62,31630.0,144.278,145.1582,144.139,145.1026,31630.0
2021-08-03 10:00:00,156.62,157.3,156.59,156.93,30290.0,145.1026,145.7326,145.0748,145.3898,30290.0
2021-08-03 10:05:00,156.9,157.27,156.68,157.21,23002.0,145.362,145.7048,145.1582,145.6492,23002.0
2021-08-03 10:10:00,157.28,157.29,156.69,157.13,38296.0,145.714,145.7233,145.1674,145.5751,38296.0
2021-08-03 10:15:00,157.16,158.05,157.04,157.9,49051.0,145.6029,146.4274,145.4917,146.2884,49051.0
2021-08-03 10:20:00,157.9,158.44,157.79,158.36,24407.0,146.2884,146.7887,146.1865,146.7146,24407.0
2021-08-03 10:25:00,158.35,158.89,158.19,158.71,21148.0,146.7053,147.2056,146.5571,147.0389,21148.0
2021-08-03 10:30:00,158.72,158.9,157.85,157.98,26776.0,147.0481,147.2149,146.2421,146.3626,26776.0
2021-08-03 10:35:00,158.07,158.44,157.84,158.4,21596.0,146.4459,146.7887,146.2328,146.7517,21596.0
2021-08-03 10:40:00,158.39,159.16,158.29,159.0,28679.0,146.7424,147.4558,146.6498,147.3075,28679.0
2021-08-03 10:45:00,159.15,159.41,158.88,159.38,16030.0,147.4465,147.6874,147.1964,147.6596,16030.0
2021-08-03 10:50:00,159.41,159.58,158.81,158.81,22518.0,147.6874,147.8449,147.1315,147.1315,22518.0
2021-08-03 10:55:00,158.79,158.82,158.37,158.56,30509.0,147.113,147.1408,146.7239,146.8999,30509.0
2021-08-03 11:00:00,158.48,159.03,158.38,158.74,29035.0,146.8258,147.3353,146.7331,147.0667,29035.0
2021-08-03 11:05:00,158.75,159.68,158.51,159.67,21737.0,147.0759,147.9375,146.8536,147.9283,21737.0
2021-08-03 11:10:00,159.69,159.87,159.47,159.85,13558.0,147.9468,148.1136,147.743,148.095,13558.0
2021-08-03 11:15:00,159.9,159.9,159.58,159.82,12103.0,148.1414,148.1414,147.8449,148.0672,12103.0
2021-08-03 11:20:00,159.87,160.07,159.49,159.96,27369.0,148.1136,148.2989,147.7615,148.1969,27369.0
2021-08-03 11:25:00,159.94,160.39,159.93,160.36,12787.0,148.1784,148.5953,148.1692,148.5675,12787.0
2021-08-03 11:30:00,160.25,160.5,160.22,160.29,11328.0,148.4656,148.6972,148.4378,148.5027,11328.0
2021-08-03 11:35:00,160.29,160.55,160.29,160.55,9675.0,148.5027,148.7436,148.5027,148.7436,9675.0
2021-08-03 11:40:00,160.56,160.7,160.29,160.44,18392.0,148.7528,148.8825,148.5027,148.6417,18392.0
2021-08-03 11:45:00,160.35,160.35,159.91,160.04,11239.0,148.5583,148.5583,148.1506,148.2711,11239.0
2021-08-03 11:50:00,159.98,160.23,159.98,160.23,11538.0,148.2155,148.4471,148.2155,148.4471,11538.0
2021-08-03 11:55:00,160.28,160.29,160.06,160.19,20679.0,148.4934,148.5027,148.2896,148.41,20679.0
2021-08-03 12:00:00,160.23,160.25,159.89,160.1,10672.0,148.4471,148.4656,148.1321,148.3267,10672.0
2021-08-03 12:05:00,160.15,160.16,159.88,160.1,9047.0,148.373,148.3822,148.1228,148.3267,9047.0
2021-08-03 12:10:00,160.06,160.25,159.92,160.2,7840.0,148.2896,148.4656,148.1599,148.4193,7840.0
2021-08-03 12:15:00,160.24,160.38,160.05,160.11,11952.0,148.4564,148.5861,148.2803,148.3359,11952.0
2021-08-03 12:20:00,160.11,160.32,160.02,160.29,10862.0,148.3359,148.5305,148.2525,148.5027,10862.0
2021-08-03 12:25:00,160.29,160.48,160.23,160.27,7796.0,148.5027,148.6787,148.4471,148.4842,7796.0
2021-08-03 12:30:00,160.1,160.33,160.0,160.32,7490.0,148.3267,148.5397,148.234,148.5305,7490.0
2021-08-03 12:35:00,160.32,160.52,160.29,160.52,8083.0,148.5305,148.7158,148.5027,148.7158,8083.0
2021-08-03 12:40:00,160.53,160.7,160.47,160.7,6524.0,148.725,148.8825,148.6694,148.8825,6524.0
2021-08-03 12:45:00,160.71,160.72,160.24,160.3,11444.0,148.8918,148.9011,148.4564,148.5119,11444.0
2021-08-03 12:50:00,160.34,160.6,160.27,160.57,9195.0,148.549,148.7899,148.4842,148.7621,9195.0
2021-08-03 12:55:00,160.54,160.81,160.46,160.57,17421.0,148.7343,148.9844,148.6602,148.7621,17421.0
2021-08-03 13:00:00,160.58,160.79,160.52,160.7,6672.0,148.7714,148.9659,148.7158,148.8825,6672.0
2021-08-03 13:05:00,160.69,160.87,160.66,160.83,8024.0,148.8733,149.04,148.8455,149.003,8024.0
2021-08-03 13:10:00,160.87,160.87,160.62,160.78,11415.0,149.04,149.04,148.8084,148.9566,11415.0
2021-08-03 13:15:00,160.78,160.79,160.58,160.72,7006.0,148.9566,148.9659,148.7714,148.9011,7006.0
2021-08-03 13:20:00,160.77,160.8,160.6,160.75,8790.0,148.9474,148.9752,148.7899,148.9289,8790.0
2021-08-03 13:25:00,160.73,160.77,160.53,160.75,11529.0,148.9103,148.9474,148.725,148.9289,11529.0
2021-08-03 13:30:00,160.75,160.75,160.55,160.72,7555.0,148.9289,148.9289,148.7436,148.9011,7555.0
2021-08-03 13:35:00,160.76,160.76,160.57,160.66,6505.0,148.9381,148.9381,148.7621,148.8455,6505.0
2021-08-03 13:40:00,160.66,160.92,160.63,160.85,19650.0,148.8455,149.0864,148.8177,149.0215,19650.0
2021-08-03 13:45:00,160.85,161.03,160.78,160.97,12095.0,149.0215,149.1883,148.9566,149.1327,12095.0
2021-08-03 13:50:00,160.98,161.32,160.98,161.29,10855.0,149.1419,149.4569,149.1419,149.4291,10855.0
2021-08-03 13:55:00,161.29,161.54,161.26,161.51,14122.0,149.4291,149.6608,149.4014,149.633,14122.0
2021-08-03 14:00:00,161.53,161.53,161.39,161.43,11030.0,149.6515,149.6515,149.5218,149.5588,11030.0
2021-08-03 14:05:00,161.39,161.61,161.39,161.45,13356.0,149.5218,149.7256,149.5218,149.5774,13356.0
2021-08-03 14:10:00,161.48,161.51,161.34,161.35,10137.0,149.6052,149.633,149.4755,149.4847,10137.0
2021-08-03 14:15:00,161.36,161.46,161.33,161.39,7362.0,149.494,149.5866,149.4662,149.5218,7362.0
2021-08-03 14:20:00,161.4,161.61,161.37,161.57,12091.0,149.5311,149.7256,149.5033,149.6886,12091.0
2021-08-03 14:25:00,161.57,161.93,161.57,161.85,12540.0,149.6886,150.0221,149.6886,149.948,12540.0
2021-08-03 14:30:00,161.85,162.06,161.84,162.04,13852.0,149.948,150.1425,149.9387,150.124,13852.0
2021-08-03 14:35:00,162.03,162.05,161.85,161.91,11309.0,150.1147,150.1333,149.948,150.0036,11309.0
2021-08-03 14:40:00,161.89,161.92,161.64,161.75,20707.0,149.985,150.0128,149.7534,149.8553,20707.0
2021-08-03 14:45:00,161.75,161.76,161.62,161.74,11583.0,149.8553,149.8646,149.7349,149.8461,11583.0
2021-08-03 14:50:00,161.74,161.74,161.37,161.49,12822.0,149.8461,149.8461,149.5033,149.6144,12822.0
2021-08-03 14:55:00,161.49,161.6,161.38,161.45,38482.0,149.6144,149.7163,149.5125,149.5774,38482.0
2021-08-03 15:00:00,161.47,161.49,161.34,161.44,25302.0,149.5959,149.6144,149.4755,149.5681,25302.0
2021-08-03 15:05:00,161.42,161.46,161.36,161.43,22984.0,149.5496,149.5866,149.494,149.5588,22984.0
2021-08-03 15:10:00,161.43,161.53,161.39,161.49,19715.0,149.5588,149.6515,149.5218,149.6144,19715.0
2021-08-03 15:15:00,161.5,161.74,161.46,161.49,35660.0,149.6237,149.8461,149.5866,149.6144,35660.0
2021-08-03 15:20:00,161.5,161.54,161.36,161.48,14367.0,149.6237,149.6608,149.494,149.6052,14367.0
2021-08-03 15:25:00,161.5,161.54,161.4,161.53,19057.0,149.6237,149.6608,149.5311,149.6515,19057.0
2021-08-03 15:30:00,161.53,161.61,161.4,161.46,32093.0,149.6515,149.7256,149.5311,149.5866,32093.0
2021-08-03 15:35:00,161.47,161.7,161.37,161.51,32527.0,149.5959,149.809,149.5033,149.633,32527.0
2021-08-03 15:40:00,161.5,161.6,161.36,161.36,26124.0,149.6237,149.7163,149.494,149.494,26124.0
2021-08-03 15:45:00,161.35,161.71,161.16,161.26,73996.0,149.4847,149.8183,149.3087,149.4014,73996.0
2021-08-03 15:50:00,161.28,161.42,161.03,161.25,62047.0,149.4199,149.5496,149.1883,149.3921,62047.0
2021-08-03 15:55:00,161.24,161.46,161.11,161.46,114575.0,149.3828,149.5866,149.2624,149.5866,114575.0
2021-08-04 09:30:00,160.28,160.75,159.1,160.69,91498.0,148.4934,148.9289,147.4002,148.8733,91498.0
2021-08-04 09:35:00,160.73,161.3,159.96,161.12,37777.0,148.9103,149.4384,148.1969,149.2716,37777.0
2021-08-04 09:40:00,161.07,161.07,160.35,160.8,19897.0,149.2253,149.2253,148.5583,148.9752,19897.0
2021-08-04 09:45:00,160.84,161.06,160.2,160.88,35869.0,149.0122,149.2161,148.4193,149.0493,35869.0
2021-08-04 09:50:00,160.93,161.57,160.69,160.82,33319.0,149.0956,149.6886,148.8733,148.9937,33319.0
2021-08-04 09:55:00,160.86,160.9,160.21,160.49,15196.0,149.0308,149.0678,148.4286,148.688,15196.0
2021-08-04 10:00:00,160.62,162.17,160.62,162.17,17357.0,148.8084,150.2444,148.8084,150.2444,17357.0
2021-08-04 10:05:00,162.2,162.78,161.92,162.74,24998.0,150.2722,150.8096,150.0128,150.7725,24998.0
2021-08-04 10:10:00,162.68,162.94,162.41,162.86,15541.0,150.7169,150.9578,150.4668,150.8837,15541.0
2021-08-04 10:15:00,162.85,163.36,162.71,163.2,18134.0,150.8744,151.3469,150.7447,151.1987,18134.0
2021-08-04 10:20:00,163.15,163.15,162.43,162.8,49449.0,151.1524,151.1524,150.4853,150.8281,49449.0
2021-08-04 10:25:00,162.72,163.44,162.56,162.83,42685.0,150.754,151.421,150.6058,150.8559,42685.0
2021-08-04 10:30:00,162.86,162.86,161.5,161.87,23305.0,150.8837,150.8837,149.6237,149.9665,23305.0
2021-08-04 10:35:00,161.87,162.31,161.57,162.29,26660.0,149.9665,150.3741,149.6886,150.3556,26660.0
2021-08-04 10:40:00,162.33,162.77,162.17,162.71,14775.0,150.3927,150.8003,150.2444,150.7447,14775.0
2021-08-04 10:45:00,162.72,163.05,162.55,162.55,14592.0,150.754,151.0597,150.5965,150.5965,14592.0
2021-08-04 10:50:00,162.55,162.65,162.32,162.55,12579.0,150.5965,150.6891,150.3834,150.5965,12579.0
2021-08-04 10:55:00,162.37,162.96,162.27,162.56,21065.0,150.4297,150.9763,150.3371,150.6058,21065.0
2021-08-04 11:00:00,162.54,162.98,162.27,162.94,20817.0,150.5872,150.9949,150.3371,150.9578,20817.0
2021-08-04 11:05:00,162.95,163.76,162.95,163.76,17101.0,150.9671,151.7175,150.9671,151.7175,17101.0
2021-08-04 11:10:00,163.77,164.17,163.63,164.0,31216.0,151.7268,152.0974,151.5971,151.9399,31216.0
2021-08-04 11:15:00,164.0,164.14,163.55,163.69,9677.0,151.9399,152.0696,151.5229,151.6527,9677.0
2021-08-04 11:20:00,163.81,163.97,163.53,163.58,16347.0,151.7638,151.9121,151.5044,151.5507,16347.0
2021-08-04 11:25:00,163.66,163.76,163.53,163.64,15816.0,151.6249,151.7175,151.5044,151.6063,15816.0
2021-08-04 11:30:00,163.64,163.76,163.39,163.57,10556.0,151.6063,151.7175,151.3747,151.5415,10556.0
2021-08-04 11:35:00,163.6,163.61,163.28,163.43,10422.0,151.5693,151.5785,151.2728,151.4118,10422.0
2021-08-04 11:40:00,163.54,163.55,162.89,163.11,12254.0,151.5137,151.5229,150.9115,151.1153,12254.0
2021-08-04 11:45:00,163.1,163.29,163.01,163.06,6397.0,151.106,151.2821,151.0227,151.069,6397.0
2021-08-04 11:50:00,163.04,163.04,162.79,162.96,8946.0,151.0505,151.0505,150.8188,150.9763,8946.0
2021-08-04 11:55:00,162.95,163.03,162.32,162.38,12631.0,150.9671,151.0412,150.3834,150.439,12631.0
2021-08-04 12:00:00,162.43,162.84,162.39,162.82,19822.0,150.4853,150.8652,150.4483,150.8466,19822.0
2021-08-04 12:05:00,162.81,162.89,162.68,162.77,8041.0,150.8374,150.9115,150.7169,150.8003,8041.0
2021-08-04 12:10:00,162.78,162.78,162.21,162.32,17559.0,150.8096,150.8096,150.2815,150.3834,17559.0
2021-08-04 12:15:00,162.33,162.42,162.13,162.35,35387.0,150.3927,150.476,150.2074,150.4112,35387.0
2021-08-04 12:20:00,162.37,162.46,162.13,162.43,10607.0,150.4297,150.5131,150.2074,150.4853,10607.0
2021-08-04 12:25:00,162.43,162.43,161.88,162.05,14690.0,150.4853,150.4853,149.9758,150.1333,14690.0
2021-08-04 12:30:00,162.04,162.42,161.94,162.23,34299.0,150.124,150.476,150.0313,150.3,34299.0
2021-08-04 12:35:00,162.23,162.43,162.19,162.27,9617.0,150.3,150.4853,150.263,150.3371,9617.0
2021-08-04 12:40:00,162.25,162.3,161.97,162.16,12071.0,150.3185,150.3649,150.0591,150.2352,12071.0
2021-08-04 12:45:00,162.18,162.32,162.1,162.27,8350.0,150.2537,150.3834,150.1796,150.3371,8350.0
2021-08-04 12:50:00,162.32,162.38,162.25,162.32,11090.0,150.3834,150.439,150.3185,150.3834,11090.0
2021-08-04 12:55:00,162.39,162.5,162.27,162.32,8069.0,150.4483,150.5502,150.3371,150.3834,8069.0
2021-08-04 13:00:00,162.32,162.38,162.13,162.25,34525.0,150.3834,150.439,150.2074,150.3185,34525.0
2021-08-04 13:05:00,162.24,162.34,162.1,162.33,20766.0,150.3093,150.4019,150.1796,150.3927,20766.0
2021-08-04 13:10:00,162.35,162.79,162.34,162.64,21195.0,150.4112,150.8188,150.4019,150.6799,21195.0
2021-08-04 13:15:00,162.61,162.61,162.47,162.54,13178.0,150.6521,150.6521,150.5224,150.5872,13178.0
2021-08-04 13:20:00,162.5,162.58,162.33,162.48,11366.0,150.5502,150.6243,150.3927,150.5316,11366.0
2021-08-04 13:25:00,162.51,162.55,162.35,162.36,7010.0,150.5594,150.5965,150.4112,150.4205,7010.0
2021-08-04 13:30:00,162.4,162.62,162.32,162.61,13037.0,150.4575,150.6613,150.3834,150.6521,13037.0
2021-08-04 13:35:00,162.63,162.63,162.35,162.42,11629.0,150.6706,150.6706,150.4112,150.476,11629.0
2021-08-04 13:40:00,162.41,162.43,162.1,162.16,17691.0,150.4668,150.4853,150.1796,150.2352,17691.0
2021-08-04 13:45:00,162.17,162.38,162.01,162.32,19792.0,150.2444,150.439,150.0962,150.3834,19792.0
2021-08-04 13:50:00,162.32,162.42,162.26,162.39,7143.0,150.3834,150.476,150.3278,150.4483,7143.0
2021-08-04 13:55:00,162.39,162.86,162.36,162.73,20686.0,150.4483,150.8837,150.4205,150.7633,20686.0
2021-08-04 14:00:00,162.78,163.02,162.68,163.0,16849.0,150.8096,151.0319,150.7169,151.0134,16849.0
2021-08-04 14:05:00,162.99,162.99,162.55,162.74,9741.0,151.0041,151.0041,150.5965,150.7725,9741.0
2021-08-04 14:10:00,162.71,162.71,162.5,162.5,10232.0,150.7447,150.7447,150.5502,150.5502,10232.0
2021-08-04 14:15:00,162.48,162.68,162.41,162.54,17528.0,150.5316,150.7169,150.4668,150.5872,17528.0
2021-08-04 14:20:00,162.55,162.55,162.38,162.39,5849.0,150.5965,150.5965,150.439,150.4483,5849.0
2021-08-04 14:25:00,162.42,162.53,162.36,162.5,6288.0,150.476,150.578,150.4205,150.5502,6288.0
2021-08-04 14:30:00,162.49,162.56,162.39,162.46,26475.0,150.5409,150.6058,150.4483,150.5131,26475.0
2021-08-04 14:35:00,162.5,162.55,162.4,162.51,9942.0,150.5502,150.5965,150.4575,150.5594,9942.0
2021-08-04 14:40:00,162.53,162.59,162.36,162.4,7648.0,150.578,150.6335,150.4205,150.4575,7648.0
2021-08-04 14:45:00,162.4,162.41,162.04,162.18,10351.0,150.4575,150.4668,150.124,150.2537,10351.0
2021-08-04 14:50:00,162.17,162.27,162.07,162.27,12304.0,150.2444,150.3371,150.1518,150.3371,12304.0
2021-08-04 14:55:00,162.28,162.4,162.22,162.31,8814.0,150.3463,150.4575,150.2908,150.3741,8814.0
2021-08-04 15:00:00,162.35,162.35,162.19,162.21,4816.0,150.4112,150.4112,150.263,150.2815,4816.0
2021-08-04 15:05:00,162.24,162.28,162.08,162.09,12002.0,150.3093,150.3463,150.161,150.1703,12002.0
2021-08-04 15:10:00,162.1,162.15,161.91,161.91,10912.0,150.1796,150.2259,150.0036,150.0036,10912.0
2021-08-04 15:15:00,161.91,162.02,161.77,162.02,9422.0,150.0036,150.1055,149.8738,150.1055,9422.0
2021-08-04 15:20:00,162.05,162.11,161.97,161.97,6263.0,150.1333,150.1888,150.0591,150.0591,6263.0
2021-08-04 15:25:00,161.98,162.19,161.95,162.17,8859.0,150.0684,150.263,150.0406,150.2444,8859.0
2021-08-04 15:30:00,162.18,162.18,161.93,162.1,13977.0,150.2537,150.2537,150.0221,150.1796,13977.0
2021-08-04 15:35:00,162.1,162.13,161.76,161.76,11604.0,150.1796,150.2074,149.8646,149.8646,11604.0
2021-08-04 15:40:00,161.75,162.03,161.72,162.0,19887.0,149.8553,150.1147,149.8275,150.0869,19887.0
2021-08-04 15:45:00,162.03,162.09,161.93,161.93,36841.0,150.1147,150.1703,150.0221,150.0221,36841.0
2021-08-04 15:50:00,161.98,161.98,161.52,161.53,26030.0,150.0684,150.0684,149.6422,149.6515,26030.0
2021-08-04 15:55:00,161.54,161.58,161.14,161.19,102553.0,149.6608,149.6978,149.2902,149.3365,102553.0
2021-08-05 09:30:00,162.22,163.9,162.22,163.07,62608.0,150.2908,151.8472,150.2908,151.0782,62608.0
2021-08-05 09:35:00,162.9,163.74,162.86,163.54,23735.0,150.9207,151.699,150.8837,151.5137,23735.0
2021-08-05 09:40:00,163.61,163.9,163.19,163.33,35872.0,151.5785,151.8472,151.1894,151.3191,35872.0
2021-08-05 09:45:00,163.34,163.54,162.63,162.96,18464.0,151.3284,151.5137,150.6706,150.9763,18464.0
2021-08-05 09:50:00,163.0,163.71,162.95,163.29,28316.0,151.0134,151.6712,150.9671,151.2821,28316.0
2021-08-05 09:55:00,163.34,163.95,163.3,163.81,21385.0,151.3284,151.8935,151.2913,151.7638,21385.0
2021-08-05 10:00:00,163.8,163.83,163.37,163.48,41740.0,151.7546,151.7824,151.3562,151.4581,41740.0
2021-08-05 10:05:00,163.51,163.78,163.26,163.32,38809.0,151.4859,151.736,151.2543,151.3099,38809.0
2021-08-05 10:10:00,163.34,163.37,162.87,163.07,29554.0,151.3284,151.3562,150.893,151.0782,29554.0
2021-08-05 10:15:00,163.05,163.05,162.57,162.8,14513.0,151.0597,151.0597,150.615,150.8281,14513.0
2021-08-05 10:20:00,162.52,163.03,162.48,162.97,23716.0,150.5687,151.0412,150.5316,150.9856,23716.0
2021-08-05 10:25:00,162.99,163.13,162.82,162.93,26044.0,151.0041,151.1338,150.8466,150.9485,26044.0
2021-08-05 10:30:00,162.85,163.38,162.71,163.38,20876.0,150.8744,151.3655,150.7447,151.3655,20876.0
2021-08-05 10:35:00,163.42,163.61,163.03,163.52,11796.0,151.4025,151.5785,151.0412,151.4952,11796.0
2021-08-05 10:40:00,163.5,163.69,163.41,163.6,25762.0,151.4766,151.6527,151.3932,151.5693,25762.0
2021-08-05 10:45:00,163.61,163.62,163.19,163.37,22421.0,151.5785,151.5878,151.1894,151.3562,22421.0
2021-08-05 10:50:00,163.39,163.48,163.22,163.31,19385.0,151.3747,151.4581,151.2172,151.3006,19385.0
2021-08-05 10:55:00,163.34,163.46,163.19,163.35,19823.0,151.3284,151.4396,151.1894,151.3377,19823.0
2021-08-05 11:00:00,163.37,163.45,163.09,163.26,26994.0,151.3562,151.4303,151.0968,151.2543,26994.0
2021-08-05 11:05:00,163.26,163.36,163.21,163.28,18472.0,151.2543,151.3469,151.208,151.2728,18472.0
2021-08-05 11:10:00,163.27,163.62,163.27,163.62,28994.0,151.2635,151.5878,151.2635,151.5878,28994.0
2021-08-05 11:15:00,163.68,163.7,163.46,163.49,29458.0,151.6434,151.6619,151.4396,151.4674,29458.0
2021-08-05 11:20:00,163.47,163.49,163.11,163.28,18861.0,151.4488,151.4674,151.1153,151.2728,18861.0
2021-08-05 11:25:00,163.29,163.45,163.19,163.36,29882.0,151.2821,151.4303,151.1894,151.3469,29882.0
2021-08-05 11:30:00,163.29,163.43,163.13,163.28,39541.0,151.2821,151.4118,151.1338,151.2728,39541.0
2021-08-05 11:35:00,163.28,163.39,163.08,163.22,20163.0,151.2728,151.3747,151.0875,151.2172,20163.0
2021-08-05 11:40:00,163.31,163.34,163.08,163.33,14201.0,151.3006,151.3284,151.0875,151.3191,14201.0
2021-08-05 11:45:00,163.32,163.32,163.07,163.16,22074.0,151.3099,151.3099,151.0782,151.1616,22074.0
2021-08-05 11:50:00,163.16,163.16,162.92,162.96,16796.0,151.1616,151.1616,150.9393,150.9763,16796.0
2021-08-05 11:55:00,162.95,163.16,162.83,163.16,15445.0,150.9671,151.1616,150.8559,151.1616,15445.0
2021-08-05 12:00:00,163.2,163.37,163.13,163.35,14582.0,151.1987,151.3562,151.1338,151.3377,14582.0
2021-08-05 12:05:00,163.38,163.38,163.21,163.36,15207.0,151.3655,151.3655,151.208,151.3469,15207.0
2021-08-05 12:10:00,163.35,163.44,163.26,163.35,19917.0,151.3377,151.421,151.2543,151.3377,19917.0
2021-08-05 12:15:00,163.37,163.42,163.21,163.29,12671.0,151.3562,151.4025,151.208,151.2821,12671.0
2021-08-05 12:20:00,163.29,163.3,163.02,163.04,9104.0,151.2821,151.2913,151.0319,151.0505,9104.0
2021-08-05 12:25:00,163.04,163.04,162.72,162.77,16920.0,151.0505,151.0505,150.754,150.8003,16920.0
2021-08-05 12:30:00,162.78,162.84,162.52,162.54,15490.0,150.8096,150.8652,150.5687,150.5872,15490.0
2021-08-05 12:35:00,162.54,162.56,162.29,162.38,47983.0,150.5872,150.6058,150.3556,150.439,47983.0
2021-08-05 12:40:00,162.43,162.59,162.35,162.47,12074.0,150.4853,150.6335,150.4112,150.5224,12074.0
2021-08-05 12:45:00,162.48,162.72,162.41,162.65,10127.0,150.5316,150.754,150.4668,150.6891,10127.0
2021-08-05 12:50:00,162.69,162.71,162.45,162.59,11765.0,150.7262,150.7447,150.5038,150.6335,11765.0
2021-08-05 12:55:00,162.57,162.65,162.29,162.34,20590.0,150.615,150.6891,150.3556,150.4019,20590.0
2021-08-05 13:00:00,162.31,162.46,162.3,162.41,19164.0,150.3741,150.5131,150.3649,150.4668,19164.0
2021-08-05 13:05:00,162.42,162.64,162.39,162.63,11677.0,150.476,150.6799,150.4483,150.6706,11677.0
2021-08-05 13:10:00,162.73,162.95,162.71,162.83,11209.0,150.7633,150.9671,150.7447,150.8559,11209.0
2021-08-05 13:15:00,162.84,162.96,162.77,162.96,31688.0,150.8652,150.9763,150.8003,150.9763,31688.0
2021-08-05 13:20:00,162.96,163.05,162.8,162.86,14919.0,150.9763,151.0597,150.8281,150.8837,14919.0
2021-08-05 13:25:00,162.93,163.16,162.91,162.99,13535.0,150.9485,151.1616,150.93,151.0041,13535.0
2021-08-05 13:30:00,162.97,163.15,162.83,162.84,11110.0,150.9856,151.1524,150.8559,150.8652,11110.0
2021-08-05 13:35:00,162.84,163.03,162.77,163.02,9375.0,150.8652,151.0412,150.8003,151.0319,9375.0
2021-08-05 13:40:00,163.02,163.25,163.02,163.17,13112.0,151.0319,151.245,151.0319,151.1709,13112.0
2021-08-05 13:45:00,163.12,163.39,163.12,163.34,12507.0,151.1246,151.3747,151.1246,151.3284,12507.0
2021-08-05 13:50:00,163.33,163.45,163.3,163.37,11833.0,151.3191,151.4303,151.2913,151.3562,11833.0
2021-08-05 13:55:00,163.34,163.39,163.2,163.24,10570.0,151.3284,151.3747,151.1987,151.2357,10570.0
2021-08-05 14:00:00,163.24,163.3,163.08,163.15,9010.0,151.2357,151.2913,151.0875,151.1524,9010.0
2021-08-05 14:05:00,163.17,163.22,162.97,163.09,12416.0,151.1709,151.2172,150.9856,151.0968,12416.0
2021-08-05 14:10:00,163.11,163.18,163.09,163.12,8163.0,151.1153,151.1802,151.0968,151.1246,8163.0
2021-08-05 14:15:00,163.12,163.2,163.07,163.11,9528.0,151.1246,151.1987,151.0782,151.1153,9528.0
2021-08-05 14:20:00,163.09,163.09,162.95,163.04,10645.0,151.0968,151.0968,150.9671,151.0505,10645.0
2021-08-05 14:25:00,163.06,163.19,163.0,163.17,8390.0,151.069,151.1894,151.0134,151.1709,8390.0
2021-08-05 14:30:00,163.17,163.18,162.98,163.07,11550.0,151.1709,151.1802,150.9949,151.0782,11550.0
2021-08-05 14:35:00,163.07,163.27,163.06,163.11,13938.0,151.0782,151.2635,151.069,151.1153,13938.0
2021-08-05 14:40:00,163.11,163.23,163.05,163.16,12768.0,151.1153,151.2265,151.0597,151.1616,12768.0
2021-08-05 14:45:00,163.15,163.23,163.06,163.22,9472.0,151.1524,151.2265,151.069,151.2172,9472.0
2021-08-05 14:50:00,163.23,163.23,162.98,162.98,11172.0,151.2265,151.2265,150.9949,150.9949,11172.0
2021-08-05 14:55:00,162.97,163.05,162.86,162.93,12278.0,150.9856,151.0597,150.8837,150.9485,12278.0
2021-08-05 15:00:00,162.93,163.14,162.92,163.14,8172.0,150.9485,151.1431,150.9393,151.1431,8172.0
2021-08-05 15:05:00,163.13,163.2,162.98,163.13,31139.0,151.1338,151.1987,150.9949,151.1338,31139.0
2021-08-05 15:10:00,163.12,163.18,162.97,163.07,26917.0,151.1246,151.1802,150.9856,151.0782,26917.0
2021-08-05 15:15:00,163.06,163.08,162.84,162.95,26536.0,151.069,151.0875,150.8652,150.9671,26536.0
2021-08-05 15:20:00,162.95,163.1,162.91,163.07,22620.0,150.9671,151.106,150.93,151.0782,22620.0
2021-08-05 15:25:00,163.07,163.38,163.0,163.16,23320.0,151.0782,151.3655,151.0134,151.1616,23320.0
2021-08-05 15:30:00,163.23,163.26,163.06,163.18,23343.0,151.2265,151.2543,151.069,151.1802,23343.0
2021-08-05 15:35:00,163.23,163.45,163.2,163.33,25012.0,151.2265,151.4303,151.1987,151.3191,25012.0
2021-08-05 15:40:00,163.33,163.37,163.22,163.28,29704.0,151.3191,151.3562,151.2172,151.2728,29704.0
2021-08-05 15:45:00,163.27,163.39,163.19,163.2,25950.0,151.2635,151.3747,151.1894,151.1987,25950.0
2021-08-05 15:50:00,163.2,163.33,163.07,163.08,50317.0,151.1987,151.3191,151.0782,151.0875,50317.0
2021-08-05 15:55:00,163.05,163.19,162.95,163.19,103891.0,151.0597,151.1894,150.9671,151.1894,103891.0
2021-08-06 09:30:00,164.85,166.14,164.66,165.45,89662.0,153.8317,155.0355,153.6544,154.3916,89662.0
2021-08-06 09:35:00,165.36,165.39,164.26,164.99,30566.0,154.3076,154.3356,153.2812,153.9624,30566.0
2021-08-06 09:40:00,165.15,165.65,164.8,165.09,54474.0,154.1117,154.5783,153.7851,154.0557,54474.0
2021-08-06 09:45:00,165.01,165.9,164.99,165.7,27261.0,153.981,154.8116,153.9624,154.6249,27261.0
2021-08-06 09:50:00,165.69,165.73,164.9,164.9,22784.0,154.6156,154.6529,153.8784,153.8784,22784.0
2021-08-06 09:55:00,164.9,165.04,164.67,164.96,20117.0,153.8784,154.009,153.6638,153.9344,20117.0
2021-08-06 10:00:00,164.96,164.99,164.59,164.99,27420.0,153.9344,153.9624,153.5891,153.9624,27420.0
2021-08-06 10:05:00,164.97,165.14,164.36,164.37,21152.0,153.9437,154.1024,153.3745,153.3838,21152.0
2021-08-06 10:10:00,164.32,165.02,164.26,164.97,24218.0,153.3372,153.9904,153.2812,153.9437,24218.0
2021-08-06 10:15:00,165.03,165.3,164.74,165.11,42239.0,153.9997,154.2517,153.7291,154.0744,42239.0
2021-08-06 10:20:00,165.13,165.38,165.08,165.35,14614.0,154.093,154.3263,154.0464,154.2983,14614.0
2021-08-06 10:25:00,165.34,165.42,164.77,165.14,15520.0,154.289,154.3636,153.7571,154.1024,15520.0
2021-08-06 10:30:00,165.13,165.32,164.91,165.15,17093.0,154.093,154.2703,153.8877,154.1117,17093.0
2021-08-06 10:35:00,165.18,165.43,164.91,164.93,17069.0,154.1397,154.373,153.8877,153.9064,17069.0
2021-08-06 10:40:00,164.87,165.16,164.76,164.86,28781.0,153.8504,154.121,153.7478,153.8411,28781.0
2021-08-06 10:45:00,164.83,165.27,164.76,165.02,23449.0,153.8131,154.2237,153.7478,153.9904,23449.0
2021-08-06 10:50:00,164.96,165.42,164.96,165.42,16314.0,153.9344,154.3636,153.9344,154.3636,16314.0
2021-08-06 10:55:00,165.4,165.71,165.37,165.71,40354.0,154.345,154.6343,154.317,154.6343,40354.0
2021-08-06 11:00:00,165.65,166.25,165.65,166.2,30482.0,154.5783,155.1382,154.5783,155.0915,30482.0
2021-08-06 11:05:00,166.18,167.45,166.15,167.07,340345.0,155.0728,156.258,155.0448,155.9034,340345.0
2021-08-06 11:10:00,167.08,167.51,166.56,166.57,65736.0,155.9127,156.3139,155.4274,155.4368,65736.0
2021-08-06 11:15:00,166.58,166.86,166.39,166.43,28472.0,155.4461,155.7074,155.2688,155.3061,28472.0
2021-08-06 11:20:00,166.43,167.02,166.42,166.75,23639.0,155.3061,155.8567,155.2968,155.6047,23639.0
2021-08-06 11:25:00,166.7,166.99,166.47,166.77,42586.0,155.5581,155.8287,155.3435,155.6234,42586.0
2021-08-06 11:30:00,166.78,166.78,166.52,166.59,17330.0,155.6327,155.6327,155.3901,155.4554,17330.0
2021-08-06 11:35:00,166.61,166.85,166.55,166.67,16698.0,155.4741,155.6981,155.4181,155.5301,16698.0
2021-08-06 11:40:00,166.67,167.0,166.58,166.8,23229.0,155.5301,155.838,155.4461,155.6514,23229.0
2021-08-06 11:45:00,166.8,166.85,166.64,166.77,20662.0,155.6514,155.6981,155.5021,155.6234,20662.0
2021-08-06 11:50:00,166.76,166.89,166.69,166.81,32370.0,155.6141,155.7354,155.5488,155.6607,32370.0
2021-08-06 11:55:00,166.8,166.89,166.7,166.71,16011.0,155.6514,155.7354,155.5581,155.5674,16011.0
2021-08-06 12:00:00,166.73,166.87,166.53,166.83,14532.0,155.5861,155.7167,155.3994,155.6794,14532.0
2021-08-06 12:05:00,166.85,167.2,166.79,167.13,21101.0,155.6981,156.0247,155.6421,155.9593,21101.0
2021-08-06 12:10:00,167.13,167.24,167.08,167.16,10695.0,155.9593,156.062,155.9127,155.9873,10695.0
2021-08-06 12:15:00,167.16,167.22,167.06,167.18,18989.0,155.9873,156.0433,155.894,156.006,18989.0
2021-08-06 12:20:00,167.18,167.25,166.97,167.03,20183.0,156.006,156.0713,155.81,155.866,20183.0
2021-08-06 12:25:00,167.05,167.1,166.76,166.77,12389.0,155.8847,155.9314,155.6141,155.6234,12389.0
2021-08-06 12:30:00,166.77,166.82,166.58,166.81,15347.0,155.6234,155.6701,155.4461,155.6607,15347.0
2021-08-06 12:35:00,166.81,166.96,166.65,166.69,20809.0,155.6607,155.8007,155.5114,155.5488,20809.0
2021-08-06 12:40:00,166.7,166.79,166.59,166.75,10771.0,155.5581,155.6421,155.4554,155.6047,10771.0
2021-08-06 12:45:00,166.75,166.99,166.7,166.91,11369.0,155.6047,155.8287,155.5581,155.7541,11369.0
2021-08-06 12:50:00,166.9,167.02,166.84,166.95,21655.0,155.7447,155.8567,155.6887,155.7914,21655.0
2021-08-06 12:55:00,166.93,166.94,166.86,166.86,5591.0,155.7727,155.782,155.7074,155.7074,5591.0
2021-08-06 13:00:00,166.81,166.81,166.65,166.75,8844.0,155.6607,155.6607,155.5114,155.6047,8844.0
2021-08-06 13:05:00,166.75,166.77,166.66,166.69,5629.0,155.6047,155.6234,155.5208,155.5488,5629.0
2021-08-06 13:10:00,166.7,166.73,166.54,166.54,9399.0,155.5581,155.5861,155.4088,155.4088,9399.0
2021-08-06 13:15:00,166.57,166.67,166.54,166.55,12459.0,155.4368,155.5301,155.4088,155.4181,12459.0
2021-08-06 13:20:00,166.55,166.56,166.35,166.35,9044.0,155.4181,155.4274,155.2315,155.2315,9044.0
2021-08-06 13:25:00,166.32,166.43,166.19,166.25,14483.0,155.2035,155.3061,155.0822,155.1382,14483.0
2021-08-06 13:30:00,166.28,166.59,166.26,166.56,16347.0,155.1662,155.4554,155.1475,155.4274,16347.0
2021-08-06 13:35:00,166.57,166.62,166.42,166.42,5163.0,155.4368,155.4834,155.2968,155.2968,5163.0
2021-08-06 13:40:00,166.4,166.45,166.26,166.26,8199.0,155.2781,155.3248,155.1475,155.1475,8199.0
2021-08-06 13:45:00,166.2,166.38,166.2,166.34,5399.0,155.0915,155.2595,155.0915,155.2221,5399.0
2021-08-06 13:50:00,166.37,166.49,166.34,166.48,5635.0,155.2501,155.3621,155.2221,155.3528,5635.0
2021-08-06 13:55:00,166.5,166.66,166.45,166.59,8665.0,155.3715,155.5208,155.3248,155.4554,8665.0
2021-08-06 14:00:00,166.59,166.59,166.43,166.43,9542.0,155.4554,155.4554,155.3061,155.3061,9542.0
2021-08-06 14:05:00,166.43,166.43,166.24,166.27,9896.0,155.3061,155.3061,155.1288,155.1568,9896.0
2021-08-06 14:10:00,166.27,166.37,166.21,166.28,15430.0,155.1568,155.2501,155.1008,155.1662,15430.0
2021-08-06 14:15:00,166.28,166.52,166.27,166.52,9259.0,155.1662,155.3901,155.1568,155.3901,9259.0
2021-08-06 14:20:00,166.5,166.63,166.45,166.62,7945.0,155.3715,155.4928,155.3248,155.4834,7945.0
2021-08-06 14:25:00,166.61,166.61,166.11,166.12,14535.0,155.4741,155.4741,155.0075,155.0169,14535.0
2021-08-06 14:30:00,166.11,166.14,165.89,165.94,23070.0,155.0075,155.0355,154.8022,154.8489,23070.0
2021-08-06 14:35:00,165.94,166.01,165.88,165.91,24706.0,154.8489,154.9142,154.7929,154.8209,24706.0
2021-08-06 14:40:00,165.9,166.01,165.54,165.56,19499.0,154.8116,154.9142,154.4756,154.4943,19499.0
2021-08-06 14:45:00,165.58,165.63,165.33,165.34,23036.0,154.5129,154.5596,154.2797,154.289,23036.0
2021-08-06 14:50:00,165.35,165.47,165.26,165.44,20945.0,154.2983,154.4103,154.2143,154.3823,20945.0
2021-08-06 14:55:00,165.44,165.51,165.31,165.41,19737.0,154.3823,154.4476,154.261,154.3543,19737.0
2021-08-06 15:00:00,165.4,165.45,165.32,165.37,24090.0,154.345,154.3916,154.2703,154.317,24090.0
2021-08-06 15:05:00,165.35,165.58,165.35,165.58,21469.0,154.2983,154.5129,154.2983,154.5129,21469.0
2021-08-06 15:10:00,165.55,165.73,165.55,165.67,22559.0,154.485,154.6529,154.485,154.5969,22559.0
2021-08-06 15:15:00,165.67,165.74,165.59,165.62,10742.0,154.5969,154.6623,154.5223,154.5503,10742.0
2021-08-06 15:20:00,165.62,165.83,165.57,165.79,9887.0,154.5503,154.7462,154.5036,154.7089,9887.0
2021-08-06 15:25:00,165.85,165.92,165.77,165.81,19957.0,154.7649,154.8302,154.6902,154.7276,19957.0
2021-08-06 15:30:00,165.8,165.88,165.62,165.73,19872.0,154.7182,154.7929,154.5503,154.6529,19872.0
2021-08-06 15:35:00,165.74,165.86,165.6,165.66,28621.0,154.6623,154.7742,154.5316,154.5876,28621.0
2021-08-06 15:40:00,165.67,165.72,165.49,165.49,24636.0,154.5969,154.6436,154.429,154.429,24636.0
2021-08-06 15:45:00,165.51,165.54,165.3,165.38,29496.0,154.4476,154.4756,154.2517,154.3263,29496.0
2021-08-06 15:50:00,165.38,165.8,165.33,165.66,63770.0,154.3263,154.7182,154.2797,154.5876,63770.0
2021-08-06 15:55:00,165.65,165.98,165.51,165.94,188809.0,154.5783,154.8862,154.4476,154.8489,188809.0
2021-08-09 09:30:00,164.84,165.05,163.39,163.5,76528.0,153.8224,154.0184,152.4693,152.572,76528.0
2021-08-09 09:35:00,163.49,164.82,163.13,164.2,47714.0,152.5626,153.8037,152.2267,153.2252,47714.0
2021-08-09 09:40:00,164.14,164.91,163.74,164.91,23704.0,153.1692,153.8877,152.7959,153.8877,23704.0
2021-08-09 09:45:00,164.86,165.3,164.6,164.98,15907.0,153.8411,154.2517,153.5984,153.953,15907.0
2021-08-09 09:50:00,164.95,164.95,163.95,164.01,12630.0,153.9251,153.9251,152.9919,153.0479,12630.0
2021-08-09 09:55:00,163.94,164.58,163.94,164.5,12563.0,152.9826,153.5798,152.9826,153.5051,12563.0
2021-08-09 10:00:00,164.41,164.95,164.38,164.66,14840.0,153.4211,153.9251,153.3932,153.6544,14840.0
2021-08-09 10:05:00,164.67,164.98,164.2,164.31,25937.0,153.6638,153.953,153.2252,153.3278,25937.0
2021-08-09 10:10:00,164.24,164.28,163.49,163.53,39109.0,153.2625,153.2998,152.5626,152.6,39109.0
2021-08-09 10:15:00,163.5,163.96,163.41,163.78,33652.0,152.572,153.0012,152.488,152.8333,33652.0
2021-08-09 10:20:00,163.84,164.74,163.84,164.69,32898.0,152.8892,153.7291,152.8892,153.6824,32898.0
2021-08-09 10:25:00,164.62,164.62,164.34,164.52,17983.0,153.6171,153.6171,153.3558,153.5238,17983.0
2021-08-09 10:30:00,164.49,164.49,163.9,163.92,21114.0,153.4958,153.4958,152.9452,152.9639,21114.0
2021-08-09 10:35:00,163.87,164.29,163.87,164.25,11370.0,152.9172,153.3092,152.9172,153.2718,11370.0
2021-08-09 10:40:00,164.24,164.65,164.11,164.56,17218.0,153.2625,153.6451,153.1412,153.5611,17218.0
2021-08-09 10:45:00,164.58,165.35,164.58,165.35,26944.0,153.5798,154.2983,153.5798,154.2983,26944.0
2021-08-09 10:50:00,165.33,165.84,165.21,165.45,62314.0,154.2797,154.7556,154.1677,154.3916,62314.0
2021-08-09 10:55:00,165.47,166.14,165.45,166.03,34524.0,154.4103,155.0355,154.3916,154.9329,34524.0
2021-08-09 11:00:00,165.97,166.25,165.45,165.81,47415.0,154.8769,155.1382,154.3916,154.7276,47415.0
2021-08-09 11:05:00,165.93,166.33,165.91,166.29,30508.0,154.8396,155.2128,154.8209,155.1755,30508.0
2021-08-09 11:10:00,166.3,166.55,166.15,166.54,28695.0,155.1848,155.4181,155.0448,155.4088,28695.0
2021-08-09 11:15:00,166.49,166.52,166.18,166.25,13206.0,155.3621,155.3901,155.0728,155.1382,13206.0
2021-08-09 11:20:00,166.3,166.37,166.12,166.29,9687.0,155.1848,155.2501,155.0169,155.1755,9687.0
2021-08-09 11:25:00,166.29,166.36,166.16,166.22,11950.0,155.1755,155.2408,155.0542,155.1102,11950.0
2021-08-09 11:30:00,166.2,166.31,166.12,166.15,9516.0,155.0915,155.1942,155.0169,155.0448,9516.0
2021-08-09 11:35:00,166.16,166.32,166.1,166.31,5232.0,155.0542,155.2035,154.9982,155.1942,5232.0
2021-08-09 11:40:00,166.24,166.49,166.12,166.25,17524.0,155.1288,155.3621,155.0169,155.1382,17524.0
2021-08-09 11:45:00,166.22,166.58,166.15,166.57,13823.0,155.1102,155.4461,155.0448,155.4368,13823.0
2021-08-09 11:50:00,166.56,166.69,166.32,166.49,23592.0,155.4274,155.5488,155.2035,155.3621,23592.0
2021-08-09 11:55:00,166.5,166.5,166.36,166.47,6569.0,155.3715,155.3715,155.2408,155.3435,6569.0
2021-08-09 12:00:00,166.47,166.51,166.22,166.27,10435.0,155.3435,155.3808,155.1102,155.1568,10435.0
2021-08-09 12:05:00,166.27,166.53,166.27,166.51,18468.0,155.1568,155.3994,155.1568,155.3808,18468.0
2021-08-09 12:10:00,166.5,166.53,166.39,166.48,26181.0,155.3715,155.3994,155.2688,155.3528,26181.0
2021-08-09 12:15:00,166.5,166.62,166.47,166.62,8079.0,155.3715,155.4834,155.3435,155.4834,8079.0
2021-08-09 12:20:00,166.66,166.9,166.66,166.74,13115.0,155.5208,155.7447,155.5208,155.5954,13115.0
2021-08-09 12:25:00,166.69,166.89,166.61,166.87,6185.0,155.5488,155.7354,155.4741,155.7167,6185.0
2021-08-09 12:30:00,166.87,166.99,166.55,166.66,18584.0,155.7167,155.8287,155.4181,155.5208,18584.0
2021-08-09 12:35:00,166.69,166.92,166.66,166.88,7247.0,155.5488,155.7634,155.5208,155.7261,7247.0
2021-08-09 12:40:00,166.88,166.95,166.74,166.75,4811.0,155.7261,155.7914,155.5954,155.6047,4811.0
2021-08-09 12:45:00,166.75,166.94,166.71,166.94,24632.0,155.6047,155.782,155.5674,155.782,24632.0
2021-08-09 12:50:00,166.95,166.96,166.71,166.93,12461.0,155.7914,155.8007,155.5674,155.7727,12461.0
2021-08-09 12:55:00,166.89,166.97,166.7,166.85,5651.0,155.7354,155.81,155.5581,155.6981,5651.0
2021-08-09 13:00:00,166.87,167.05,166.85,167.03,8118.0,155.7167,155.8847,155.6981,155.866,8118.0
2021-08-09 13:05:00,167.03,167.06,166.94,167.04,6333.0,155.866,155.894,155.782,155.8754,6333.0
2021-08-09 13:10:00,167.02,167.02,166.83,166.93,4937.0,155.8567,155.8567,155.6794,155.7727,4937.0
2021-08-09 13:15:00,166.94,167.1,166.94,167.0,4370.0,155.782,155.9314,155.782,155.838,4370.0
2021-08-09 13:20:00,166.99,167.15,166.98,167.15,6986.0,155.8287,155.978,155.8194,155.978,6986.0
2021-08-09 13:25:00,167.07,167.15,166.96,167.01,9625.0,155.9034,155.978,155.8007,155.8474,9625.0
2021-08-09 13:30:00,167.02,167.02,166.66,166.66,9284.0,155.8567,155.8567,155.5208,155.5208,9284.0
2021-08-09 13:35:00,166.67,166.75,166.62,166.71,6158.0,155.5301,155.6047,155.4834,155.5674,6158.0
2021-08-09 13:40:00,166.7,166.85,166.64,166.83,12485.0,155.5581,155.6981,155.5021,155.6794,12485.0
2021-08-09 13:45:00,166.81,166.88,166.74,166.77,8805.0,155.6607,155.7261,155.5954,155.6234,8805.0
2021-08-09 13:50:00,166.81,166.91,166.74,166.9,18100.0,155.6607,155.7541,155.5954,155.7447,18100.0
2021-08-09 13:55:00,166.87,166.99,166.63,166.65,11986.0,155.7167,155.8287,155.4928,155.5114,11986.0
2021-08-09 14:00:00,166.67,166.8,166.55,166.79,10917.0,155.5301,155.6514,155.4181,155.6421,10917.0
2021-08-09 14:05:00,166.76,166.76,166.42,166.49,5742.0,155.6141,155.6141,155.2968,155.3621,5742.0
2021-08-09 14:10:00,166.49,166.72,166.43,166.7,15562.0,155.3621,155.5767,155.3061,155.5581,15562.0
2021-08-09 14:15:00,166.7,166.81,166.66,166.77,25678.0,155.5581,155.6607,155.5208,155.6234,25678.0
2021-08-09 14:20:00,166.77,166.91,166.77,166.85,8920.0,155.6234,155.7541,155.6234,155.6981,8920.0
2021-08-09 14:25:00,166.85,166.85,166.66,166.69,6593.0,155.6981,155.6981,155.5208,155.5488,6593.0
2021-08-09 14:30:00,166.69,166.79,166.65,166.78,3895.0,155.5488,155.6421,155.5114,155.6327,3895.0
2021-08-09 14:35:00,166.75,166.9,166.75,166.86,5276.0,155.6047,155.7447,155.6047,155.7074,5276.0
2021-08-09 14:40:00,166.86,166.86,166.7,166.75,8817.0,155.7074,155.7074,155.5581,155.6047,8817.0
2021-08-09 14:45:00,166.77,166.89,166.73,166.81,3306.0,155.6234,155.7354,155.5861,155.6607,3306.0
2021-08-09 14:50:00,166.82,166.82,166.57,166.66,10507.0,155.6701,155.6701,155.4368,155.5208,10507.0
2021-08-09 14:55:00,166.54,166.7,166.46,166.69,6608.0,155.4088,155.5581,155.3341,155.5488,6608.0
2021-08-09 15:00:00,166.68,166.84,166.63,166.68,5693.0,155.5394,155.6887,155.4928,155.5394,5693.0
2021-08-09 15:05:00,166.66,166.7,166.52,166.55,6281.0,155.5208,155.5581,155.3901,155.4181,6281.0
2021-08-09 15:10:00,166.57,166.73,166.54,166.71,7912.0,155.4368,155.5861,155.4088,155.5674,7912.0
2021-08-09 15:15:00,166.73,166.84,166.7,166.76,4834.0,155.5861,155.6887,155.5581,155.6141,4834.0
2021-08-09 15:20:00,166.77,166.77,166.41,166.49,21761.0,155.6234,155.6234,155.2875,155.3621,21761.0
2021-08-09 15:25:00,166.49,166.54,166.34,166.41,10395.0,155.3621,155.4088,155.2221,155.2875,10395.0
2021-08-09 15:30:00,166.41,166.62,166.34,166.53,9609.0,155.2875,155.4834,155.2221,155.3994,9609.0
2021-08-09 15:35:00,166.53,166.71,166.45,166.61,21185.0,155.3994,155.5674,155.3248,155.4741,21185.0
2021-08-09 15:40:00,166.61,166.61,166.2,166.25,16669.0,155.4741,155.4741,155.0915,155.1382,16669.0
2021-08-09 15:45:00,166.24,166.33,166.18,166.18,17321.0,155.1288,155.2128,155.0728,155.0728,17321.0
2021-08-09 15:50:00,166.22,166.26,165.96,166.0,28054.0,155.1102,155.1475,154.8675,154.9049,28054.0
2021-08-09 15:55:00,166.0,166.24,165.89,166.22,52869.0,154.9049,155.1288,154.8022,155.1102,52869.0
2021-08-10 09:30:00,166.21,167.3,166.1,166.8,55783.0,155.1008,156.118,154.9982,155.6514,55783.0
2021-08-10 09:35:00,166.84,167.34,166.45,167.29,24640.0,155.6887,156.1553,155.3248,156.1087,24640.0
2021-08-10 09:40:00,167.31,167.47,166.11,166.31,24980.0,156.1273,156.2766,155.0075,155.1942,24980.0
2021-08-10 09:45:00,166.31,166.86,166.17,166.75,23649.0,155.1942,155.7074,155.0635,155.6047,23649.0
2021-08-10 09:50:00,166.72,167.34,166.53,167.21,16804.0,155.5767,156.1553,155.3994,156.034,16804.0
2021-08-10 09:55:00,167.39,167.82,167.39,167.63,26445.0,156.202,156.6032,156.202,156.4259,26445.0
2021-08-10 10:00:00,167.62,168.63,167.42,168.61,45604.0,156.4166,157.3591,156.23,157.3404,45604.0
2021-08-10 10:05:00,168.61,169.04,168.26,169.03,51019.0,157.3404,157.7417,157.0138,157.7324,51019.0
2021-08-10 10:10:00,168.99,169.58,168.99,169.45,116300.0,157.695,158.2456,157.695,158.1243,116300.0
2021-08-10 10:15:00,169.5,169.96,169.19,169.84,63770.0,158.1709,158.6002,157.8817,158.4882,63770.0
2021-08-10 10:20:00,169.82,169.85,169.4,169.42,20024.0,158.4696,158.4975,158.0776,158.0963,20024.0
2021-08-10 10:25:00,169.44,169.66,169.08,169.22,16677.0,158.115,158.3202,157.779,157.9097,16677.0
2021-08-10 10:30:00,169.23,169.56,168.92,169.53,29028.0,157.919,158.2269,157.6297,158.1989,29028.0
2021-08-10 10:35:00,169.55,169.92,169.55,169.92,32688.0,158.2176,158.5629,158.2176,158.5629,32688.0
2021-08-10 10:40:00,169.89,170.25,169.74,169.85,24999.0,158.5349,158.8708,158.3949,158.4975,24999.0
2021-08-10 10:45:00,169.85,170.08,169.34,169.89,28065.0,158.4975,158.7122,158.0216,158.5349,28065.0
2021-08-10 10:50:00,169.88,170.11,169.57,169.7,23477.0,158.5255,158.7402,158.2363,158.3576,23477.0
2021-08-10 10:55:00,169.73,170.16,169.73,170.11,24389.0,158.3856,158.7868,158.3856,158.7402,24389.0
2021-08-10 11:00:00,170.1,170.21,170.03,170.09,11317.0,158.7308,158.8335,158.6655,158.7215,11317.0
2021-08-10 11:05:00,170.09,170.18,169.73,170.18,20227.0,158.7215,158.8055,158.3856,158.8055,20227.0
2021-08-10 11:10:00,170.13,170.58,169.84,170.58,32487.0,158.7588,159.1788,158.4882,159.1788,32487.0
2021-08-10 11:15:00,170.58,170.64,170.34,170.64,22812.0,159.1788,159.2347,158.9548,159.2347,22812.0
2021-08-10 11:20:00,170.65,170.68,170.43,170.62,13759.0,159.2441,159.2721,159.0388,159.2161,13759.0
2021-08-10 11:25:00,170.62,170.79,170.57,170.57,10727.0,159.2161,159.3747,159.1694,159.1694,10727.0
2021-08-10 11:30:00,170.56,170.59,170.12,170.13,12701.0,159.1601,159.1881,158.7495,158.7588,12701.0
2021-08-10 11:35:00,170.12,170.25,169.73,169.83,31598.0,158.7495,158.8708,158.3856,158.4789,31598.0
2021-08-10 11:40:00,169.83,170.16,169.66,170.13,16659.0,158.4789,158.7868,158.3202,158.7588,16659.0
2021-08-10 11:45:00,170.13,170.23,169.94,170.11,14610.0,158.7588,158.8521,158.5815,158.7402,14610.0
2021-08-10 11:50:00,170.09,170.26,169.9,170.17,16738.0,158.7215,158.8801,158.5442,158.7962,16738.0
2021-08-10 11:55:00,170.17,170.48,170.16,170.48,17601.0,158.7962,159.0854,158.7868,159.0854,17601.0
2021-08-10 12:00:00,170.47,170.49,170.15,170.19,17850.0,159.0761,159.0948,158.7775,158.8148,17850.0
2021-08-10 12:05:00,170.21,170.51,170.15,170.48,23783.0,158.8335,159.1134,158.7775,159.0854,23783.0
2021-08-10 12:10:00,170.47,170.47,170.05,170.07,17619.0,159.0761,159.0761,158.6842,158.7028,17619.0
2021-08-10 12:15:00,170.08,170.25,169.99,170.18,13016.0,158.7122,158.8708,158.6282,158.8055,13016.0
2021-08-10 12:20:00,170.09,170.39,170.06,170.38,8933.0,158.7215,159.0015,158.6935,158.9921,8933.0
2021-08-10 12:25:00,170.42,170.67,170.4,170.47,17402.0,159.0294,159.2627,159.0108,159.0761,17402.0
2021-08-10 12:30:00,170.48,170.53,170.28,170.5,14723.0,159.0854,159.1321,158.8988,159.1041,14723.0
2021-08-10 12:35:00,170.5,170.67,170.41,170.53,22735.0,159.1041,159.2627,159.0201,159.1321,22735.0
2021-08-10 12:40:00,170.49,170.57,170.26,170.31,19777.0,159.0948,159.1694,158.8801,158.9268,19777.0
2021-08-10 12:45:00,170.36,170.37,170.23,170.29,21258.0,158.9735,158.9828,158.8521,158.9081,21258.0
2021-08-10 12:50:00,170.27,170.27,170.01,170.23,15081.0,158.8895,158.8895,158.6469,158.8521,15081.0
2021-08-10 12:55:00,170.23,170.49,170.2,170.49,10743.0,158.8521,159.0948,158.8242,159.0948,10743.0
2021-08-10 13:00:00,170.5,170.6,170.38,170.51,15239.0,159.1041,159.1974,158.9921,159.1134,15239.0
2021-08-10 13:05:00,170.5,170.75,170.46,170.59,15392.0,159.1041,159.3374,159.0668,159.1881,15392.0
2021-08-10 13:10:00,170.6,170.74,170.52,170.56,24094.0,159.1974,159.3281,159.1228,159.1601,24094.0
2021-08-10 13:15:00,170.61,170.76,170.58,170.73,8997.0,159.2067,159.3467,159.1788,159.3187,8997.0
2021-08-10 13:20:00,170.78,170.96,170.7,170.96,17724.0,159.3654,159.5334,159.2907,159.5334,17724.0
2021-08-10 13:25:00,170.97,171.18,170.91,171.09,19098.0,159.5427,159.7387,159.4867,159.6547,19098.0
2021-08-10 13:30:00,171.08,171.18,170.89,170.92,34488.0,159.6453,159.7387,159.468,159.496,34488.0
2021-08-10 13:35:00,170.9,170.97,170.65,170.89,28344.0,159.4774,159.5427,159.2441,159.468,28344.0
2021-08-10 13:40:00,170.89,170.98,170.73,170.78,13248.0,159.468,159.552,159.3187,159.3654,13248.0
2021-08-10 13:45:00,170.71,170.71,170.08,170.31,26752.0,159.3001,159.3001,158.7122,158.9268,26752.0
2021-08-10 13:50:00,170.3,170.62,170.19,170.61,18164.0,158.9175,159.2161,158.8148,159.2067,18164.0
2021-08-10 13:55:00,170.61,170.76,170.51,170.7,11706.0,159.2067,159.3467,159.1134,159.2907,11706.0
2021-08-10 14:00:00,170.74,170.81,170.63,170.76,17184.0,159.3281,159.3934,159.2254,159.3467,17184.0
2021-08-10 14:05:00,170.66,170.7,170.46,170.6,14542.0,159.2534,159.2907,159.0668,159.1974,14542.0
2021-08-10 14:10:00,170.55,170.65,170.26,170.31,16937.0,159.1508,159.2441,158.8801,158.9268,16937.0
2021-08-10 14:15:00,170.31,170.6,170.22,170.57,15267.0,158.9268,159.1974,158.8428,159.1694,15267.0
2021-08-10 14:20:00,170.57,170.63,170.45,170.5,10053.0,159.1694,159.2254,159.0574,159.1041,10053.0
2021-08-10 14:25:00,170.5,170.71,170.47,170.7,64171.0,159.1041,159.3001,159.0761,159.2907,64171.0
2021-08-10 14:30:00,170.71,170.83,170.4,170.62,52656.0,159.3001,159.412,159.0108,159.2161,52656.0
2021-08-10 14:35:00,170.65,170.88,170.56,170.87,43179.0,159.2441,159.4587,159.1601,159.4494,43179.0
2021-08-10 14:40:00,170.87,170.95,170.72,170.87,69121.0,159.4494,159.524,159.3094,159.4494,69121.0
2021-08-10 14:45:00,170.87,171.2,170.81,171.16,111351.0,159.4494,159.7573,159.3934,159.72,111351.0
2021-08-10 14:50:00,171.17,171.29,170.89,171.19,57974.0,159.7293,159.8413,159.468,159.748,57974.0
2021-08-10 14:55:00,171.18,171.18,170.72,170.76,53555.0,159.7387,159.7387,159.3094,159.3467,53555.0
2021-08-10 15:00:00,170.77,170.78,170.63,170.65,17991.0,159.3561,159.3654,159.2254,159.2441,17991.0
2021-08-10 15:05:00,170.63,170.85,170.62,170.84,27383.0,159.2254,159.4307,159.2161,159.4214,27383.0
2021-08-10 15:10:00,170.86,170.91,170.58,170.59,21443.0,159.44,159.4867,159.1788,159.1881,21443.0
2021-08-10 15:15:00,170.59,170.66,170.48,170.66,19139.0,159.1881,159.2534,159.0854,159.2534,19139.0
2021-08-10 15:20:00,170.66,170.74,170.55,170.61,22529.0,159.2534,159.3281,159.1508,159.2067,22529.0
2021-08-10 15:25:00,170.61,170.61,170.37,170.37,14990.0,159.2067,159.2067,158.9828,158.9828,14990.0
2021-08-10 15:30:00,170.37,170.54,170.32,170.52,24793.0,158.9828,159.1414,158.9361,159.1228,24793.0
2021-08-10 15:35:00,170.48,170.48,170.17,170.23,21925.0,159.0854,159.0854,158.7962,158.8521,21925.0
2021-08-10 15:40:00,170.22,170.41,170.2,170.36,36696.0,158.8428,159.0201,158.8242,158.9735,36696.0
2021-08-10 15:45:00,170.35,170.47,170.27,170.36,38062.0,158.9641,159.0761,158.8895,158.9735,38062.0
2021-08-10 15:50:00,170.39,170.52,170.33,170.36,67474.0,159.0015,159.1228,158.9455,158.9735,67474.0
2021-08-10 15:55:00,170.38,170.67,170.29,170.67,135639.0,158.9921,159.2627,158.9081,159.2627,135639.0
2021-08-11 09:30:00,171.0,171.57,169.84,169.95,78578.0,159.5707,160.1026,158.4882,158.5909,78578.0
2021-08-11 09:35:00,169.92,171.73,169.85,171.66,34896.0,158.5629,160.2519,158.4975,160.1866,34896.0
2021-08-11 09:40:00,171.51,172.12,171.1,171.71,25337.0,160.0466,160.6158,159.664,160.2332,25337.0
2021-08-11 09:45:00,171.97,172.41,171.81,172.26,37897.0,160.4758,160.8864,160.3265,160.7465,37897.0
2021-08-11 09:50:00,172.26,172.57,171.95,172.12,40423.0,160.7465,161.0357,160.4572,160.6158,40423.0
2021-08-11 09:55:00,172.0,172.06,171.47,171.81,30703.0,160.5038,160.5598,160.0093,160.3265,30703.0
2021-08-11 10:00:00,171.86,172.03,171.27,171.46,52365.0,160.3732,160.5318,159.8226,159.9999,52365.0
2021-08-11 10:05:00,171.46,171.63,171.12,171.49,18225.0,159.9999,160.1586,159.6827,160.0279,18225.0
2021-08-11 10:10:00,171.51,172.2,171.48,172.01,18530.0,160.0466,160.6905,160.0186,160.5132,18530.0
2021-08-11 10:15:00,172.06,172.06,171.23,171.52,21677.0,160.5598,160.5598,159.7853,160.0559,21677.0
2021-08-11 10:20:00,171.5,171.79,171.32,171.32,14024.0,160.0373,160.3079,159.8693,159.8693,14024.0
2021-08-11 10:25:00,171.35,171.63,171.27,171.48,33266.0,159.8973,160.1586,159.8226,160.0186,33266.0
2021-08-11 10:30:00,171.36,171.74,171.13,171.48,18890.0,159.9066,160.2612,159.692,160.0186,18890.0
2021-08-11 10:35:00,171.56,171.94,171.56,171.89,17262.0,160.0933,160.4479,160.0933,160.4012,17262.0
2021-08-11 10:40:00,171.9,172.35,171.9,172.35,24065.0,160.4105,160.8305,160.4105,160.8305,24065.0
2021-08-11 10:45:00,172.32,172.44,172.16,172.43,19755.0,160.8025,160.9144,160.6532,160.9051,19755.0
2021-08-11 10:50:00,172.43,172.52,172.08,172.5,16318.0,160.9051,160.9891,160.5785,160.9704,16318.0
2021-08-11 10:55:00,172.5,172.52,172.02,172.14,29537.0,160.9704,160.9891,160.5225,160.6345,29537.0
2021-08-11 11:00:00,172.26,172.33,171.93,172.26,23744.0,160.7465,160.8118,160.4385,160.7465,23744.0
2021-08-11 11:05:00,172.26,172.36,172.13,172.28,16991.0,160.7465,160.8398,160.6252,160.7651,16991.0
2021-08-11 11:10:00,172.32,172.55,172.07,172.35,18126.0,160.8025,161.0171,160.5692,160.8305,18126.0
2021-08-11 11:15:00,172.35,172.38,172.06,172.2,20741.0,160.8305,160.8584,160.5598,160.6905,20741.0
2021-08-11 11:20:00,172.19,172.39,171.97,172.31,26590.0,160.6811,160.8678,160.4758,160.7931,26590.0
2021-08-11 11:25:00,172.31,172.31,171.92,171.99,22623.0,160.7931,160.7931,160.4292,160.4945,22623.0
2021-08-11 11:30:00,171.99,172.44,171.87,172.39,20553.0,160.4945,160.9144,160.3825,160.8678,20553.0
2021-08-11 11:35:00,172.38,172.38,171.77,171.82,20687.0,160.8584,160.8584,160.2892,160.3359,20687.0
2021-08-11 11:40:00,171.82,172.3,171.82,172.05,25866.0,160.3359,160.7838,160.3359,160.5505,25866.0
2021-08-11 11:45:00,172.07,172.24,171.93,172.22,23120.0,160.5692,160.7278,160.4385,160.7091,23120.0
2021-08-11 11:50:00,172.18,172.19,172.0,172.06,23767.0,160.6718,160.6811,160.5038,160.5598,23767.0
2021-08-11 11:55:00,172.07,172.3,172.07,172.14,19916.0,160.5692,160.7838,160.5692,160.6345,19916.0
2021-08-11 12:00:00,172.13,172.24,172.05,172.23,17168.0,160.6252,160.7278,160.5505,160.7185,17168.0
2021-08-11 12:05:00,172.27,172.54,172.27,172.27,28443.0,160.7558,161.0078,160.7558,160.7558,28443.0
2021-08-11 12:10:00,172.27,172.71,172.22,172.68,14601.0,160.7558,161.1664,160.7091,161.1384,14601.0
2021-08-11 12:15:00,172.66,173.21,172.61,172.97,33425.0,161.1197,161.633,161.0731,161.409,33425.0
2021-08-11 12:20:00,172.99,173.0,172.62,172.91,13018.0,161.4277,161.437,161.0824,161.353,13018.0
2021-08-11 12:25:00,172.9,173.01,172.78,172.84,9806.0,161.3437,161.4463,161.2317,161.2877,9806.0
2021-08-11 12:30:00,172.87,172.94,172.79,172.86,7791.0,161.3157,161.381,161.241,161.3064,7791.0
2021-08-11 12:35:00,172.87,173.0,172.8,173.0,22312.0,161.3157,161.437,161.2504,161.437,22312.0
2021-08-11 12:40:00,173.03,173.11,172.95,173.03,112039.0,161.465,161.5397,161.3903,161.465,112039.0
2021-08-11 12:45:00,173.03,173.03,172.62,172.73,16435.0,161.465,161.465,161.0824,161.1851,16435.0
2021-08-11 12:50:00,172.7,173.07,172.67,173.07,15445.0,161.1571,161.5023,161.1291,161.5023,15445.0
2021-08-11 12:55:00,173.08,173.26,173.07,173.25,16371.0,161.5117,161.6796,161.5023,161.6703,16371.0
2021-08-11 13:00:00,173.25,173.55,172.87,173.07,28140.0,161.6703,161.9502,161.3157,161.5023,28140.0
2021-08-11 13:05:00,173.07,173.27,173.07,173.08,12513.0,161.5023,161.689,161.5023,161.5117,12513.0
2021-08-11 13:10:00,173.06,173.06,172.87,172.99,13841.0,161.493,161.493,161.3157,161.4277,13841.0
2021-08-11 13:15:00,172.98,173.02,172.8,172.9,8039.0,161.4183,161.4557,161.2504,161.3437,8039.0
2021-08-11 13:20:00,172.9,172.9,172.62,172.84,9828.0,161.3437,161.3437,161.0824,161.2877,9828.0
2021-08-11 13:25:00,172.84,173.06,172.84,173.05,12830.0,161.2877,161.493,161.2877,161.4837,12830.0
2021-08-11 13:30:00,173.05,173.27,173.04,173.18,23275.0,161.4837,161.689,161.4743,161.605,23275.0
2021-08-11 13:35:00,173.2,173.61,173.2,173.45,24337.0,161.6236,162.0062,161.6236,161.8569,24337.0
2021-08-11 13:40:00,173.45,173.85,173.45,173.71,27012.0,161.8569,162.2302,161.8569,162.0996,27012.0
2021-08-11 13:45:00,173.71,173.79,173.41,173.75,20239.0,162.0996,162.1742,161.8196,162.1369,20239.0
2021-08-11 13:50:00,173.77,173.93,173.59,173.81,23382.0,162.1555,162.3048,161.9876,162.1929,23382.0
2021-08-11 13:55:00,173.81,173.92,173.77,173.89,26103.0,162.1929,162.2955,162.1555,162.2675,26103.0
2021-08-11 14:00:00,173.88,173.97,173.59,173.96,45602.0,162.2582,162.3422,161.9876,162.3328,45602.0
2021-08-11 14:05:00,173.96,174.01,173.81,174.0,23972.0,162.3328,162.3795,162.1929,162.3702,23972.0
2021-08-11 14:10:00,174.01,174.12,173.9,174.05,18048.0,162.3795,162.4821,162.2769,162.4168,18048.0
2021-08-11 14:15:00,174.05,174.05,173.81,173.89,17958.0,162.4168,162.4168,162.1929,162.2675,17958.0
2021-08-11 14:20:00,173.88,173.89,173.69,173.85,20779.0,162.2582,162.2675,162.0809,162.2302,20779.0
2021-08-11 14:25:00,173.9,174.14,173.77,173.99,30024.0,162.2769,162.5008,162.1555,162.3608,30024.0
2021-08-11 14:30:00,173.99,174.02,173.77,173.88,29512.0,162.3608,162.3888,162.1555,162.2582,29512.0
2021-08-11 14:35:00,173.88,173.96,173.79,173.81,25844.0,162.2582,162.3328,162.1742,162.1929,25844.0
2021-08-11 14:40:00,173.81,173.92,173.76,173.82,18533.0,162.1929,162.2955,162.1462,162.2022,18533.0
2021-08-11 14:45:00,173.83,173.83,173.51,173.57,19618.0,162.2115,162.2115,161.9129,161.9689,19618.0
2021-08-11 14:50:00,173.63,173.68,173.52,173.67,39778.0,162.0249,162.0716,161.9223,162.0622,39778.0
2021-08-11 14:55:00,173.66,173.88,173.62,173.84,15358.0,162.0529,162.2582,162.0156,162.2209,15358.0
2021-08-11 15:00:00,173.83,174.06,173.81,174.04,35457.0,162.2115,162.4262,162.1929,162.4075,35457.0
2021-08-11 15:05:00,174.04,174.04,173.82,173.94,16539.0,162.4075,162.4075,162.2022,162.3142,16539.0
2021-08-11 15:10:00,173.95,174.3,173.95,174.3,30197.0,162.3235,162.6501,162.3235,162.6501,30197.0
2021-08-11 15:15:00,174.31,174.47,174.23,174.31,18788.0,162.6594,162.8088,162.5848,162.6594,18788.0
2021-08-11 15:20:00,174.29,174.29,174.08,174.11,21111.0,162.6408,162.6408,162.4448,162.4728,21111.0
2021-08-11 15:25:00,174.14,174.32,174.14,174.23,18439.0,162.5008,162.6688,162.5008,162.5848,18439.0
2021-08-11 15:30:00,174.22,174.23,174.11,174.12,27830.0,162.5755,162.5848,162.4728,162.4821,27830.0
2021-08-11 15:35:00,174.12,174.19,173.94,174.16,39793.0,162.4821,162.5475,162.3142,162.5195,39793.0
2021-08-11 15:40:00,174.17,174.19,173.85,173.93,55731.0,162.5288,162.5475,162.2302,162.3048,55731.0
2021-08-11 15:45:00,173.94,173.96,173.72,173.78,49355.0,162.3142,162.3328,162.1089,162.1649,49355.0
2021-08-11 15:50:00,173.77,173.92,173.66,173.75,62297.0,162.1555,162.2955,162.0529,162.1369,62297.0
2021-08-11 15:55:00,173.76,174.94,173.76,174.55,330149.0,162.1462,163.2473,162.1462,162.8834,330149.0
2021-08-12 09:30:00,174.5,176.07,174.09,176.07,72999.0,162.8367,164.3018,162.4542,164.3018,72999.0
2021-08-12 09:35:00,176.16,176.97,175.84,176.03,49311.0,164.3858,165.1417,164.0872,164.2645,49311.0
2021-08-12 09:40:00,176.07,176.7,175.97,176.49,47242.0,164.3018,164.8897,164.2085,164.6937,47242.0
2021-08-12 09:45:00,176.52,176.81,175.82,176.15,59225.0,164.7217,164.9924,164.0685,164.3765,59225.0
2021-08-12 09:50:00,176.25,176.26,175.04,175.14,53354.0,164.4698,164.4791,163.3407,163.434,53354.0
2021-08-12 09:55:00,175.11,175.15,174.33,174.57,46547.0,163.406,163.4433,162.6781,162.9021,46547.0
2021-08-12 10:00:00,174.57,175.36,174.49,175.36,32328.0,162.9021,163.6393,162.8274,163.6393,32328.0
2021-08-12 10:05:00,175.31,175.31,174.39,174.41,17690.0,163.5926,163.5926,162.7341,162.7528,17690.0
2021-08-12 10:10:00,174.49,174.49,173.96,174.09,21107.0,162.8274,162.8274,162.3328,162.4542,21107.0
2021-08-12 10:15:00,174.04,174.19,173.67,173.72,34978.0,162.4075,162.5475,162.0622,162.1089,34978.0
2021-08-12 10:20:00,173.74,174.22,173.6,174.22,13706.0,162.1275,162.5755,161.9969,162.5755,13706.0
2021-08-12 10:25:00,174.31,174.36,173.82,174.03,11907.0,162.6594,162.7061,162.2022,162.3982,11907.0
2021-08-12 10:30:00,173.96,174.12,173.67,173.82,16766.0,162.3328,162.4821,162.0622,162.2022,16766.0
2021-08-12 10:35:00,173.77,174.12,173.41,174.12,16368.0,162.1555,162.4821,161.8196,162.4821,16368.0
2021-08-12 10:40:00,174.17,174.18,173.97,174.04,12100.0,162.5288,162.5381,162.3422,162.4075,12100.0
2021-08-12 10:45:00,173.96,174.2,173.8,174.13,14198.0,162.3328,162.5568,162.1835,162.4915,14198.0
2021-08-12 10:50:00,174.15,174.18,173.9,173.94,28641.0,162.5101,162.5381,162.2769,162.3142,28641.0
2021-08-12 10:55:00,173.93,174.0,173.78,173.9,11149.0,162.3048,162.3702,162.1649,162.2769,11149.0
2021-08-12 11:00:00,173.91,174.21,173.67,174.2,12436.0,162.2862,162.5661,162.0622,162.5568,12436.0
2021-08-12 11:05:00,174.23,174.23,173.75,174.14,22255.0,162.5848,162.5848,162.1369,162.5008,22255.0
2021-08-12 11:10:00,174.14,174.3,173.91,174.29,34684.0,162.5008,162.6501,162.2862,162.6408,34684.0
2021-08-12 11:15:00,174.33,174.79,174.31,174.73,16372.0,162.6781,163.1074,162.6594,163.0514,16372.0
2021-08-12 11:20:00,174.71,175.06,174.53,175.02,48834.0,163.0327,163.3593,162.8647,163.322,48834.0
2021-08-12 11:25:00,175.06,175.41,175.03,175.25,28668.0,163.3593,163.6859,163.3313,163.5366,28668.0
2021-08-12 11:30:00,175.24,175.24,174.91,175.13,26464.0,163.5273,163.5273,163.2193,163.4246,26464.0
2021-08-12 11:35:00,175.11,175.25,174.98,175.24,14017.0,163.406,163.5366,163.2847,163.5273,14017.0
2021-08-12 11:40:00,175.28,175.51,175.15,175.36,21775.0,163.5646,163.7792,163.4433,163.6393,21775.0
2021-08-12 11:45:00,175.37,175.37,175.08,175.16,25620.0,163.6486,163.6486,163.378,163.4526,25620.0
2021-08-12 11:50:00,175.16,175.16,174.7,174.83,22828.0,163.4526,163.4526,163.0234,163.1447,22828.0
2021-08-12 11:55:00,174.83,175.13,174.77,175.12,16467.0,163.1447,163.4246,163.0887,163.4153,16467.0
2021-08-12 12:00:00,175.13,175.24,175.03,175.14,14942.0,163.4246,163.5273,163.3313,163.434,14942.0
2021-08-12 12:05:00,175.15,175.36,175.15,175.29,18077.0,163.4433,163.6393,163.4433,163.5739,18077.0
2021-08-12 12:10:00,175.3,175.51,175.24,175.38,32476.0,163.5833,163.7792,163.5273,163.6579,32476.0
2021-08-12 12:15:00,175.4,175.52,175.28,175.49,15932.0,163.6766,163.7886,163.5646,163.7606,15932.0
2021-08-12 12:20:00,175.5,175.59,175.45,175.59,10649.0,163.7699,163.8539,163.7233,163.8539,10649.0
2021-08-12 12:25:00,175.62,175.78,175.57,175.58,13239.0,163.8819,164.0312,163.8352,163.8446,13239.0
2021-08-12 12:30:00,175.58,175.58,175.4,175.46,10653.0,163.8446,163.8446,163.6766,163.7326,10653.0
2021-08-12 12:35:00,175.49,175.87,175.43,175.79,29461.0,163.7606,164.1152,163.7046,164.0405,29461.0
2021-08-12 12:40:00,175.82,176.0,175.73,176.0,14491.0,164.0685,164.2365,163.9845,164.2365,14491.0
2021-08-12 12:45:00,176.0,176.02,175.86,175.98,19094.0,164.2365,164.2552,164.1058,164.2178,19094.0
2021-08-12 12:50:00,175.98,176.22,175.93,176.2,26017.0,164.2178,164.4418,164.1712,164.4231,26017.0
2021-08-12 12:55:00,176.21,176.31,176.07,176.22,20057.0,164.4325,164.5258,164.3018,164.4418,20057.0
2021-08-12 13:00:00,176.2,176.69,176.04,176.46,50022.0,164.4231,164.8804,164.2738,164.6657,50022.0
2021-08-12 13:05:00,176.44,176.44,176.19,176.26,14999.0,164.6471,164.6471,164.4138,164.4791,14999.0
2021-08-12 13:10:00,176.3,176.37,176.13,176.22,11409.0,164.5164,164.5818,164.3578,164.4418,11409.0
2021-08-12 13:15:00,176.3,176.46,176.23,176.45,16289.0,164.5164,164.6657,164.4511,164.6564,16289.0
2021-08-12 13:20:00,176.45,176.57,176.28,176.4,21238.0,164.6564,164.7684,164.4978,164.6098,21238.0
2021-08-12 13:25:00,176.47,176.48,176.19,176.2,17773.0,164.6751,164.6844,164.4138,164.4231,17773.0
2021-08-12 13:30:00,176.18,176.22,176.04,176.16,16005.0,164.4045,164.4418,164.2738,164.3858,16005.0
2021-08-12 13:35:00,176.16,176.44,176.08,176.33,13580.0,164.3858,164.6471,164.3111,164.5444,13580.0
2021-08-12 13:40:00,176.28,176.59,176.28,176.47,22009.0,164.4978,164.7871,164.4978,164.6751,22009.0
2021-08-12 13:45:00,176.47,176.59,176.39,176.59,23542.0,164.6751,164.7871,164.6004,164.7871,23542.0
2021-08-12 13:50:00,176.58,176.66,176.52,176.66,13306.0,164.7777,164.8524,164.7217,164.8524,13306.0
2021-08-12 13:55:00,176.66,176.72,176.53,176.72,18945.0,164.8524,164.9084,164.7311,164.9084,18945.0
2021-08-12 14:00:00,176.74,176.76,176.5,176.53,35202.0,164.927,164.9457,164.7031,164.7311,35202.0
2021-08-12 14:05:00,176.55,176.57,176.19,176.39,17166.0,164.7497,164.7684,164.4138,164.6004,17166.0
2021-08-12 14:10:00,176.43,176.61,176.34,176.46,28685.0,164.6378,164.8057,164.5538,164.6657,28685.0
2021-08-12 14:15:00,176.49,176.5,176.28,176.35,13949.0,164.6937,164.7031,164.4978,164.5631,13949.0
2021-08-12 14:20:00,176.37,176.39,176.27,176.32,11812.0,164.5818,164.6004,164.4884,164.5351,11812.0
2021-08-12 14:25:00,176.31,176.31,176.13,176.28,12165.0,164.5258,164.5258,164.3578,164.4978,12165.0
2021-08-12 14:30:00,176.3,176.36,176.2,176.36,19894.0,164.5164,164.5724,164.4231,164.5724,19894.0
2021-08-12 14:35:00,176.38,176.54,176.34,176.5,20071.0,164.5911,164.7404,164.5538,164.7031,20071.0
2021-08-12 14:40:00,176.51,176.7,176.45,176.62,21995.0,164.7124,164.8897,164.6564,164.8151,21995.0
2021-08-12 14:45:00,176.62,176.7,176.57,176.69,16473.0,164.8151,164.8897,164.7684,164.8804,16473.0
2021-08-12 14:50:00,176.69,176.97,176.55,176.86,23695.0,164.8804,165.1417,164.7497,165.039,23695.0
2021-08-12 14:55:00,176.87,176.87,176.67,176.69,15089.0,165.0483,165.0483,164.8617,164.8804,15089.0
2021-08-12 15:00:00,176.66,176.79,176.64,176.71,26309.0,164.8524,164.9737,164.8337,164.899,26309.0
2021-08-12 15:05:00,176.71,176.98,176.71,176.97,31371.0,164.899,165.151,164.899,165.1417,31371.0
2021-08-12 15:10:00,176.96,177.05,176.93,177.01,31302.0,165.1323,165.2163,165.1043,165.179,31302.0
2021-08-12 15:15:00,176.99,177.13,176.93,177.13,27452.0,165.1603,165.291,165.1043,165.291,27452.0
2021-08-12 15:20:00,177.14,177.17,176.8,176.83,32594.0,165.3003,165.3283,164.983,165.011,32594.0
2021-08-12 15:25:00,176.81,176.81,176.34,176.36,25131.0,164.9924,164.9924,164.5538,164.5724,25131.0
2021-08-12 15:30:00,176.37,176.63,176.34,176.59,20999.0,164.5818,164.8244,164.5538,164.7871,20999.0
2021-08-12 15:35:00,176.56,176.58,176.29,176.39,22817.0,164.7591,164.7777,164.5071,164.6004,22817.0
2021-08-12 15:40:00,176.4,176.42,176.19,176.31,21160.0,164.6098,164.6284,164.4138,164.5258,21160.0
2021-08-12 15:45:00,176.29,176.65,176.21,176.51,25621.0,164.5071,164.843,164.4325,164.7124,25621.0
2021-08-12 15:50:00,176.5,176.69,176.42,176.48,56202.0,164.7031,164.8804,164.6284,164.6844,56202.0
2021-08-12 15:55:00,176.48,176.94,176.47,176.93,169882.0,164.6844,165.1137,164.6751,165.1043,169882.0
2021-08-13 09:30:00,177.18,177.95,177.0,177.27,39840.0,165.3376,166.0562,165.1697,165.4216,39840.0
2021-08-13 09:35:00,177.19,177.35,176.23,176.51,27022.0,165.347,165.4963,164.4511,164.7124,27022.0
2021-08-13 09:40:00,176.7,177.22,176.42,176.72,20273.0,164.8897,165.3749,164.6284,164.9084,20273.0
2021-08-13 09:45:00,176.68,177.04,176.49,176.92,50617.0,164.871,165.207,164.6937,165.095,50617.0
2021-08-13 09:50:00,176.75,177.02,176.26,176.92,31894.0,164.9364,165.1883,164.4791,165.095,31894.0
2021-08-13 09:55:00,176.85,177.58,176.76,176.84,19687.0,165.0297,165.7109,164.9457,165.0203,19687.0
2021-08-13 10:00:00,176.91,177.07,176.07,176.5,48227.0,165.0857,165.235,164.3018,164.7031,48227.0
2021-08-13 10:05:00,176.47,176.48,176.03,176.27,19159.0,164.6751,164.6844,164.2645,164.4884,19159.0
2021-08-13 10:10:00,176.28,176.61,176.06,176.23,20578.0,164.4978,164.8057,164.2925,164.4511,20578.0
2021-08-13 10:15:00,176.1,176.3,175.79,176.22,31870.0,164.3298,164.5164,164.0405,164.4418,31870.0
2021-08-13 10:20:00,176.2,176.5,175.94,175.94,17934.0,164.4231,164.7031,164.1805,164.1805,17934.0
2021-08-13 10:25:00,175.92,176.55,175.82,176.45,13436.0,164.1618,164.7497,164.0685,164.6564,13436.0
2021-08-13 10:30:00,176.49,176.67,176.34,176.52,19044.0,164.6937,164.8617,164.5538,164.7217,19044.0
2021-08-13 10:35:00,176.52,176.66,176.31,176.48,9393.0,164.7217,164.8524,164.5258,164.6844,9393.0
2021-08-13 10:40:00,176.46,176.58,176.33,176.39,7984.0,164.6657,164.7777,164.5444,164.6004,7984.0
2021-08-13 10:45:00,176.41,177.29,176.41,177.16,36130.0,164.6191,165.4403,164.6191,165.319,36130.0
2021-08-13 10:50:00,177.16,177.23,176.97,177.15,8185.0,165.319,165.3843,165.1417,165.3096,8185.0
2021-08-13 10:55:00,177.11,177.31,177.1,177.31,7512.0,165.2723,165.4589,165.263,165.4589,7512.0
2021-08-13 11:00:00,177.3,177.49,177.11,177.43,11020.0,165.4496,165.6269,165.2723,165.5709,11020.0
2021-08-13 11:05:00,177.42,177.61,177.33,177.52,9492.0,165.5616,165.7389,165.4776,165.6549,9492.0
2021-08-13 11:10:00,177.54,177.82,177.52,177.73,14673.0,165.6736,165.9348,165.6549,165.8509,14673.0
2021-08-13 11:15:00,177.67,177.76,177.61,177.64,11276.0,165.7949,165.8789,165.7389,165.7669,11276.0
2021-08-13 11:20:00,177.67,177.67,177.27,177.3,17843.0,165.7949,165.7949,165.4216,165.4496,17843.0
2021-08-13 11:25:00,177.3,177.5,177.19,177.2,15976.0,165.4496,165.6362,165.347,165.3563,15976.0
2021-08-13 11:30:00,177.19,177.19,176.92,177.01,15604.0,165.347,165.347,165.095,165.179,15604.0
2021-08-13 11:35:00,177.02,177.07,176.71,176.91,9787.0,165.1883,165.235,164.899,165.0857,9787.0
2021-08-13 11:40:00,176.91,177.04,176.8,177.04,7064.0,165.0857,165.207,164.983,165.207,7064.0
2021-08-13 11:45:00,177.09,177.32,177.07,177.15,10348.0,165.2536,165.4683,165.235,165.3096,10348.0
2021-08-13 11:50:00,177.15,177.24,177.08,177.12,14415.0,165.3096,165.3936,165.2443,165.2816,14415.0
2021-08-13 11:55:00,177.14,177.33,177.08,177.26,8772.0,165.3003,165.4776,165.2443,165.4123,8772.0
2021-08-13 12:00:00,177.33,177.49,177.33,177.48,9137.0,165.4776,165.6269,165.4776,165.6176,9137.0
2021-08-13 12:05:00,177.48,177.5,177.36,177.36,17552.0,165.6176,165.6362,165.5056,165.5056,17552.0
2021-08-13 12:10:00,177.33,177.33,176.88,176.95,11370.0,165.4776,165.4776,165.0577,165.123,11370.0
2021-08-13 12:15:00,176.9,176.95,176.77,176.78,11792.0,165.0763,165.123,164.955,164.9644,11792.0
2021-08-13 12:20:00,176.8,177.04,176.71,176.81,16052.0,164.983,165.207,164.899,164.9924,16052.0
2021-08-13 12:25:00,176.75,176.97,176.75,176.97,14553.0,164.9364,165.1417,164.9364,165.1417,14553.0
2021-08-13 12:30:00,177.0,177.1,176.94,177.07,9617.0,165.1697,165.263,165.1137,165.235,9617.0
2021-08-13 12:35:00,177.07,177.27,177.07,177.24,6795.0,165.235,165.4216,165.235,165.3936,6795.0
2021-08-13 12:40:00,177.25,177.34,177.17,177.3,15419.0,165.4029,165.4869,165.3283,165.4496,15419.0
2021-08-13 12:45:00,177.3,177.35,177.27,177.34,5229.0,165.4496,165.4963,165.4216,165.4869,5229.0
2021-08-13 12:50:00,177.34,177.34,177.23,177.27,6641.0,165.4869,165.4869,165.3843,165.4216,6641.0
2021-08-13 12:55:00,177.26,177.33,177.26,177.28,20168.0,165.4123,165.4776,165.4123,165.4309,20168.0
2021-08-13 13:00:00,177.28,177.48,177.28,177.36,13184.0,165.4309,165.6176,165.4309,165.5056,13184.0
2021-08-13 13:05:00,177.3,177.43,177.21,177.34,8140.0,165.4496,165.5709,165.3656,165.4869,8140.0
2021-08-13 13:10:00,177.4,177.69,177.37,177.69,12394.0,165.5429,165.8135,165.5149,165.8135,12394.0
2021-08-13 13:15:00,177.72,177.91,177.72,177.82,20568.0,165.8415,166.0188,165.8415,165.9348,20568.0
2021-08-13 13:20:00,177.8,177.8,177.58,177.61,10643.0,165.9162,165.9162,165.7109,165.7389,10643.0
2021-08-13 13:25:00,177.62,177.72,177.62,177.7,21470.0,165.7482,165.8415,165.7482,165.8229,21470.0
2021-08-13 13:30:00,177.71,177.79,177.67,177.76,9540.0,165.8322,165.9069,165.7949,165.8789,9540.0
2021-08-13 13:35:00,177.79,177.81,177.71,177.73,15669.0,165.9069,165.9255,165.8322,165.8509,15669.0
2021-08-13 13:40:00,177.72,177.8,177.61,177.75,8137.0,165.8415,165.9162,165.7389,165.8695,8137.0
2021-08-13 13:45:00,177.76,177.8,177.67,177.77,22935.0,165.8789,165.9162,165.7949,165.8882,22935.0
2021-08-13 13:50:00,177.77,177.79,177.34,177.5,12706.0,165.8882,165.9069,165.4869,165.6362,12706.0
2021-08-13 13:55:00,177.53,177.53,177.27,177.33,14517.0,165.6642,165.6642,165.4216,165.4776,14517.0
2021-08-13 14:00:00,177.33,177.48,177.21,177.38,8310.0,165.4776,165.6176,165.3656,165.5243,8310.0
2021-08-13 14:05:00,177.37,177.44,177.26,177.26,45962.0,165.5149,165.5802,165.4123,165.4123,45962.0
2021-08-13 14:10:00,177.26,177.4,177.24,177.38,12940.0,165.4123,165.5429,165.3936,165.5243,12940.0
2021-08-13 14:15:00,177.37,177.37,177.05,177.07,10400.0,165.5149,165.5149,165.2163,165.235,10400.0
2021-08-13 14:20:00,177.07,177.12,177.0,177.04,8702.0,165.235,165.2816,165.1697,165.207,8702.0
2021-08-13 14:25:00,177.04,177.04,176.92,177.01,7913.0,165.207,165.207,165.095,165.179,7913.0
2021-08-13 14:30:00,177.01,177.05,176.91,176.98,14867.0,165.179,165.2163,165.0857,165.151,14867.0
2021-08-13 14:35:00,177.0,177.13,176.96,177.08,9538.0,165.1697,165.291,165.1323,165.2443,9538.0
2021-08-13 14:40:00,177.08,177.08,176.92,177.03,27349.0,165.2443,165.2443,165.095,165.1976,27349.0
2021-08-13 14:45:00,177.02,177.02,176.86,176.97,15711.0,165.1883,165.1883,165.039,165.1417,15711.0
2021-08-13 14:50:00,176.94,177.07,176.94,177.07,7258.0,165.1137,165.235,165.1137,165.235,7258.0
2021-08-13 14:55:00,177.08,177.16,176.99,177.01,8400.0,165.2443,165.319,165.1603,165.179,8400.0
2021-08-13 15:00:00,177.06,177.06,176.97,177.03,6105.0,165.2256,165.2256,165.1417,165.1976,6105.0
2021-08-13 15:05:00,177.01,177.17,176.96,177.16,8419.0,165.179,165.3283,165.1323,165.319,8419.0
2021-08-13 15:10:00,177.17,177.18,177.09,177.17,9065.0,165.3283,165.3376,165.2536,165.3283,9065.0
2021-08-13 15:15:00,177.17,177.35,177.16,177.33,11785.0,165.3283,165.4963,165.319,165.4776,11785.0
2021-08-13 15:20:00,177.32,177.41,177.29,177.29,9123.0,165.4683,165.5523,165.4403,165.4403,9123.0
2021-08-13 15:25:00,177.28,177.28,176.86,176.89,13956.0,165.4309,165.4309,165.039,165.067,13956.0
2021-08-13 15:30:00,176.91,176.93,176.8,176.89,17091.0,165.0857,165.1043,164.983,165.067,17091.0
2021-08-13 15:35:00,176.91,177.23,176.91,177.2,17746.0,165.0857,165.3843,165.0857,165.3563,17746.0
2021-08-13 15:40:00,177.19,177.38,177.18,177.35,25088.0,165.347,165.5243,165.3376,165.4963,25088.0
2021-08-13 15:45:00,177.34,177.38,177.22,177.28,19697.0,165.4869,165.5243,165.3749,165.4309,19697.0
2021-08-13 15:50:00,177.31,177.31,177.14,177.17,50165.0,165.4589,165.4589,165.3003,165.3283,50165.0
2021-08-13 15:55:00,177.18,177.81,177.12,177.75,140814.0,165.3376,165.9255,165.2816,165.8695,140814.0
2021-08-16 09:30:00,176.0,176.85,175.45,175.95,90119.0,164.2365,165.0297,163.7233,164.1898,90119.0
2021-08-16 09:35:00,175.89,176.01,175.28,176.0,48078.0,164.1338,164.2458,163.5646,164.2365,48078.0
2021-08-16 09:40:00,176.1,176.41,175.54,176.27,33616.0,164.3298,164.6191,163.8072,164.4884,33616.0
2021-08-16 09:45:00,176.24,176.34,175.18,175.77,31129.0,164.4605,164.5538,163.4713,164.0219,31129.0
2021-08-16 09:50:00,175.76,176.38,175.46,176.27,22495.0,164.0125,164.5911,163.7326,164.4884,22495.0
2021-08-16 09:55:00,176.26,176.29,175.78,176.03,23224.0,164.4791,164.5071,164.0312,164.2645,23224.0
2021-08-16 10:00:00,175.99,177.04,175.54,176.91,37480.0,164.2272,165.207,163.8072,165.0857,37480.0
2021-08-16 10:05:00,176.89,177.71,176.82,177.51,30957.0,165.067,165.8322,165.0017,165.6456,30957.0
2021-08-16 10:10:00,177.52,177.72,177.36,177.61,31495.0,165.6549,165.8415,165.5056,165.7389,31495.0
2021-08-16 10:15:00,177.48,177.6,176.84,176.84,19211.0,165.6176,165.7296,165.0203,165.0203,19211.0
2021-08-16 10:20:00,176.82,177.21,176.22,176.37,13046.0,165.0017,165.3656,164.4418,164.5818,13046.0
2021-08-16 10:25:00,176.42,176.45,176.0,176.14,17282.0,164.6284,164.6564,164.2365,164.3671,17282.0
2021-08-16 10:30:00,176.19,176.77,175.9,175.98,13721.0,164.4138,164.955,164.1432,164.2178,13721.0
2021-08-16 10:35:00,175.99,176.8,175.98,176.79,16610.0,164.2272,164.983,164.2178,164.9737,16610.0
2021-08-16 10:40:00,176.76,177.12,176.62,176.63,12429.0,164.9457,165.2816,164.8151,164.8244,12429.0
2021-08-16 10:45:00,176.59,176.75,176.41,176.41,13200.0,164.7871,164.9364,164.6191,164.6191,13200.0
2021-08-16 10:50:00,176.33,177.0,176.33,177.0,19468.0,164.5444,165.1697,164.5444,165.1697,19468.0
2021-08-16 10:55:00,177.02,177.05,176.78,176.88,8431.0,165.1883,165.2163,164.9644,165.0577,8431.0
2021-08-16 11:00:00,176.85,176.93,176.08,176.08,13190.0,165.0297,165.1043,164.3111,164.3111,13190.0
2021-08-16 11:05:00,176.04,176.32,176.03,176.31,10744.0,164.2738,164.5351,164.2645,164.5258,10744.0
2021-08-16 11:10:00,176.33,176.49,176.16,176.2,11045.0,164.5444,164.6937,164.3858,164.4231,11045.0
2021-08-16 11:15:00,176.2,176.48,175.99,176.47,13052.0,164.4231,164.6844,164.2272,164.6751,13052.0
2021-08-16 11:20:00,176.46,176.55,176.3,176.5,23859.0,164.6657,164.7497,164.5164,164.7031,23859.0
2021-08-16 11:25:00,176.52,176.65,176.3,176.57,35598.0,164.7217,164.843,164.5164,164.7684,35598.0
2021-08-16 11:30:00,176.55,177.08,176.5,177.02,11018.0,164.7497,165.2443,164.7031,165.1883,11018.0
2021-08-16 11:35:00,177.03,177.18,176.73,176.87,24929.0,165.1976,165.3376,164.9177,165.0483,24929.0
2021-08-16 11:40:00,176.86,177.05,176.69,177.03,27674.0,165.039,165.2163,164.8804,165.1976,27674.0
2021-08-16 11:45:00,177.03,177.09,176.62,176.63,25346.0,165.1976,165.2536,164.8151,164.8244,25346.0
2021-08-16 11:50:00,176.62,176.95,176.57,176.9,15227.0,164.8151,165.123,164.7684,165.0763,15227.0
2021-08-16 11:55:00,176.91,177.09,176.89,176.92,15418.0,165.0857,165.2536,165.067,165.095,15418.0
2021-08-16 12:00:00,176.91,176.91,176.72,176.72,7024.0,165.0857,165.0857,164.9084,164.9084,7024.0
2021-08-16 12:05:00,176.72,177.05,176.71,176.94,24438.0,164.9084,165.2163,164.899,165.1137,24438.0
2021-08-16 12:10:00,176.97,177.03,176.79,176.79,10154.0,165.1417,165.1976,164.9737,164.9737,10154.0
2021-08-16 12:15:00,176.78,176.89,176.78,176.87,7859.0,164.9644,165.067,164.9644,165.0483,7859.0
2021-08-16 12:20:00,176.88,176.92,176.75,176.89,14232.0,165.0577,165.095,164.9364,165.067,14232.0
2021-08-16 12:25:00,176.86,176.89,176.62,176.76,10772.0,165.039,165.067,164.8151,164.9457,10772.0
2021-08-16 12:30:00,176.76,176.76,176.5,176.53,10280.0,164.9457,164.9457,164.7031,164.7311,10280.0
2021-08-16 12:35:00,176.52,176.76,176.49,176.76,6018.0,164.7217,164.9457,164.6937,164.9457,6018.0
2021-08-16 12:40:00,176.77,176.79,176.65,176.65,4623.0,164.955,164.9737,164.843,164.843,4623.0
2021-08-16 12:45:00,176.64,176.78,176.63,176.69,4535.0,164.8337,164.9644,164.8244,164.8804,4535.0
2021-08-16 12:50:00,176.67,176.81,176.67,176.69,10277.0,164.8617,164.9924,164.8617,164.8804,10277.0
2021-08-16 12:55:00,176.67,176.76,176.53,176.72,10450.0,164.8617,164.9457,164.7311,164.9084,10450.0
2021-08-16 13:00:00,176.7,176.81,176.61,176.81,5215.0,164.8897,164.9924,164.8057,164.9924,5215.0
2021-08-16 13:05:00,176.81,177.08,176.77,177.08,11585.0,164.9924,165.2443,164.955,165.2443,11585.0
2021-08-16 13:10:00,177.1,177.12,176.92,176.96,11287.0,165.263,165.2816,165.095,165.1323,11287.0
2021-08-16 13:15:00,176.96,177.05,176.88,176.95,5676.0,165.1323,165.2163,165.0577,165.123,5676.0
2021-08-16 13:20:00,176.92,176.93,176.75,176.83,14810.0,165.095,165.1043,164.9364,165.011,14810.0
2021-08-16 13:25:00,176.88,176.99,176.86,176.94,6080.0,165.0577,165.1603,165.039,165.1137,6080.0
2021-08-16 13:30:00,176.91,176.92,176.67,176.81,6694.0,165.0857,165.095,164.8617,164.9924,6694.0
2021-08-16 13:35:00,176.81,176.89,176.77,176.77,3242.0,164.9924,165.067,164.955,164.955,3242.0
2021-08-16 13:40:00,176.72,176.79,176.7,176.78,5303.0,164.9084,164.9737,164.8897,164.9644,5303.0
2021-08-16 13:45:00,176.79,176.82,176.64,176.76,6342.0,164.9737,165.0017,164.8337,164.9457,6342.0
2021-08-16 13:50:00,176.81,176.81,176.65,176.75,5126.0,164.9924,164.9924,164.843,164.9364,5126.0
2021-08-16 13:55:00,176.75,176.92,176.71,176.91,8933.0,164.9364,165.095,164.899,165.0857,8933.0
2021-08-16 14:00:00,176.94,177.21,176.94,177.2,12122.0,165.1137,165.3656,165.1137,165.3563,12122.0
2021-08-16 14:05:00,177.2,177.22,177.03,177.08,14708.0,165.3563,165.3749,165.1976,165.2443,14708.0
2021-08-16 14:10:00,177.06,177.25,177.03,177.12,9352.0,165.2256,165.4029,165.1976,165.2816,9352.0
2021-08-16 14:15:00,177.11,177.13,176.98,176.98,11178.0,165.2723,165.291,165.151,165.151,11178.0
2021-08-16 14:20:00,176.95,176.97,176.87,176.96,13655.0,165.123,165.1417,165.0483,165.1323,13655.0
2021-08-16 14:25:00,176.95,176.95,176.82,176.87,7698.0,165.123,165.123,165.0017,165.0483,7698.0
2021-08-16 14:30:00,176.87,177.02,176.81,177.01,14068.0,165.0483,165.1883,164.9924,165.179,14068.0
2021-08-16 14:35:00,177.0,177.0,176.89,176.98,10067.0,165.1697,165.1697,165.067,165.151,10067.0
2021-08-16 14:40:00,176.99,177.07,176.88,176.96,11618.0,165.1603,165.235,165.0577,165.1323,11618.0
2021-08-16 14:45:00,176.99,177.14,176.99,177.09,10222.0,165.1603,165.3003,165.1603,165.2536,10222.0
2021-08-16 14:50:00,177.11,177.38,177.1,177.36,10845.0,165.2723,165.5243,165.263,165.5056,10845.0
2021-08-16 14:55:00,177.36,177.39,177.05,177.08,6016.0,165.5056,165.5336,165.2163,165.2443,6016.0
2021-08-16 15:00:00,177.11,177.11,176.93,176.97,10210.0,165.2723,165.2723,165.1043,165.1417,10210.0
2021-08-16 15:05:00,176.97,177.07,176.89,176.97,11986.0,165.1417,165.235,165.067,165.1417,11986.0
2021-08-16 15:10:00,176.98,177.14,176.98,177.04,11905.0,165.151,165.3003,165.151,165.207,11905.0
2021-08-16 15:15:00,177.03,177.06,176.93,177.06,12243.0,165.1976,165.2256,165.1043,165.2256,12243.0
2021-08-16 15:20:00,177.06,177.16,176.92,176.93,14761.0,165.2256,165.319,165.095,165.1043,14761.0
2021-08-16 15:25:00,176.93,177.03,176.87,176.98,12410.0,165.1043,165.1976,165.0483,165.151,12410.0
2021-08-16 15:30:00,176.93,177.03,176.8,177.03,16920.0,165.1043,165.1976,164.983,165.1976,16920.0
2021-08-16 15:35:00,177.05,177.07,176.9,176.91,16662.0,165.2163,165.235,165.0763,165.0857,16662.0
2021-08-16 15:40:00,176.89,176.95,176.81,176.88,17953.0,165.067,165.123,164.9924,165.0577,17953.0
2021-08-16 15:45:00,176.87,176.9,176.76,176.86,21614.0,165.0483,165.0763,164.9457,165.039,21614.0
2021-08-16 15:50:00,176.88,177.08,176.86,177.05,37065.0,165.0577,165.2443,165.039,165.2163,37065.0
2021-08-16 15:55:00,177.05,177.39,177.0,177.31,81480.0,165.2163,165.5336,165.1697,165.4589,81480.0
2021-08-17 09:30:00,175.27,176.26,174.87,175.36,52421.0,163.5553,164.4791,163.182,163.6393,52421.0
2021-08-17 09:35:00,175.41,175.46,174.42,175.42,32948.0,163.6859,163.7326,162.7621,163.6953,32948.0
2021-08-17 09:40:00,175.4,175.8,175.01,175.66,24418.0,163.6766,164.0499,163.3127,163.9192,24418.0
2021-08-17 09:45:00,175.7,175.82,174.99,175.24,21171.0,163.9565,164.0685,163.294,163.5273,21171.0
2021-08-17 09:50:00,175.2,175.56,175.09,175.24,23212.0,163.49,163.8259,163.3873,163.5273,23212.0
2021-08-17 09:55:00,175.21,175.3,174.72,174.9,34083.0,163.4993,163.5833,163.042,163.21,34083.0
2021-08-17 10:00:00,175.13,175.37,174.91,175.07,24984.0,163.4246,163.6486,163.2193,163.3687,24984.0
2021-08-17 10:05:00,175.17,175.21,174.89,174.98,14986.0,163.462,163.4993,163.2007,163.2847,14986.0
2021-08-17 10:10:00,175.11,176.34,175.11,176.24,21673.0,163.406,164.5538,163.406,164.4605,21673.0
2021-08-17 10:15:00,176.28,176.46,176.16,176.3,15478.0,164.4978,164.6657,164.3858,164.5164,15478.0
2021-08-17 10:20:00,176.31,176.53,175.82,175.92,19399.0,164.5258,164.7311,164.0685,164.1618,19399.0
2021-08-17 10:25:00,175.92,176.17,175.92,175.93,12152.0,164.1618,164.3951,164.1618,164.1712,12152.0
2021-08-17 10:30:00,176.06,176.19,175.78,175.87,11436.0,164.2925,164.4138,164.0312,164.1152,11436.0
2021-08-17 10:35:00,175.95,176.21,175.5,175.5,11075.0,164.1898,164.4325,163.7699,163.7699,11075.0
2021-08-17 10:40:00,175.44,175.68,175.44,175.48,10932.0,163.7139,163.9379,163.7139,163.7512,10932.0
2021-08-17 10:45:00,175.43,175.6,175.1,175.6,11652.0,163.7046,163.8632,163.3966,163.8632,11652.0
2021-08-17 10:50:00,175.6,175.64,175.24,175.24,7672.0,163.8632,163.9006,163.5273,163.5273,7672.0
2021-08-17 10:55:00,175.31,175.31,174.94,174.96,11451.0,163.5926,163.5926,163.2473,163.266,11451.0
2021-08-17 11:00:00,174.94,175.09,174.7,174.89,29826.0,163.2473,163.3873,163.0234,163.2007,29826.0
2021-08-17 11:05:00,174.85,174.92,174.72,174.72,10319.0,163.1634,163.2287,163.042,163.042,10319.0
2021-08-17 11:10:00,174.7,174.8,174.45,174.67,20876.0,163.0234,163.1167,162.7901,162.9954,20876.0
2021-08-17 11:15:00,174.66,174.89,174.54,174.87,15529.0,162.9861,163.2007,162.8741,163.182,15529.0
2021-08-17 11:20:00,174.89,175.11,174.89,174.92,7756.0,163.2007,163.406,163.2007,163.2287,7756.0
2021-08-17 11:25:00,174.85,175.13,174.74,175.09,9766.0,163.1634,163.4246,163.0607,163.3873,9766.0
2021-08-17 11:30:00,175.08,175.59,175.08,175.52,13836.0,163.378,163.8539,163.378,163.7886,13836.0
2021-08-17 11:35:00,175.5,175.52,175.14,175.18,11553.0,163.7699,163.7886,163.434,163.4713,11553.0
2021-08-17 11:40:00,175.22,175.31,174.94,175.15,8420.0,163.5086,163.5926,163.2473,163.4433,8420.0
2021-08-17 11:45:00,175.19,175.28,174.99,175.12,6718.0,163.4806,163.5646,163.294,163.4153,6718.0
2021-08-17 11:50:00,175.05,175.16,174.94,175.1,6530.0,163.35,163.4526,163.2473,163.3966,6530.0
2021-08-17 11:55:00,175.05,175.17,174.9,174.95,9201.0,163.35,163.462,163.21,163.2567,9201.0
2021-08-17 12:00:00,175.08,175.09,174.8,174.84,9184.0,163.378,163.3873,163.1167,163.154,9184.0
2021-08-17 12:05:00,174.86,174.98,174.69,174.74,20598.0,163.1727,163.2847,163.014,163.0607,20598.0
2021-08-17 12:10:00,174.74,174.78,174.55,174.74,39006.0,163.0607,163.098,162.8834,163.0607,39006.0
2021-08-17 12:15:00,174.71,174.74,174.29,174.5,63273.0,163.0327,163.0607,162.6408,162.8367,63273.0
2021-08-17 12:20:00,174.51,174.65,174.41,174.5,20875.0,162.8461,162.9767,162.7528,162.8367,20875.0
2021-08-17 12:25:00,174.5,174.5,173.97,174.0,22275.0,162.8367,162.8367,162.3422,162.3702,22275.0
2021-08-17 12:30:00,174.0,174.0,173.28,173.28,28214.0,162.3702,162.3702,161.6983,161.6983,28214.0
2021-08-17 12:35:00,173.26,173.26,172.6,172.75,45934.0,161.6796,161.6796,161.0637,161.2037,45934.0
2021-08-17 12:40:00,172.71,172.91,172.51,172.68,23242.0,161.1664,161.353,160.9798,161.1384,23242.0
2021-08-17 12:45:00,172.71,172.85,172.32,172.47,20510.0,161.1664,161.297,160.8025,160.9424,20510.0
2021-08-17 12:50:00,172.48,172.48,171.85,171.91,46155.0,160.9518,160.9518,160.3639,160.4199,46155.0
2021-08-17 12:55:00,171.88,172.04,171.56,171.56,27167.0,160.3919,160.5412,160.0933,160.0933,27167.0
2021-08-17 13:00:00,171.5,171.98,171.43,171.79,31744.0,160.0373,160.4852,159.9719,160.3079,31744.0
2021-08-17 13:05:00,171.66,171.95,171.66,171.91,18645.0,160.1866,160.4572,160.1866,160.4199,18645.0
2021-08-17 13:10:00,171.92,172.48,171.86,172.47,20453.0,160.4292,160.9518,160.3732,160.9424,20453.0
2021-08-17 13:15:00,172.48,172.58,172.3,172.58,38003.0,160.9518,161.0451,160.7838,161.0451,38003.0
2021-08-17 13:20:00,172.62,172.84,172.1,172.24,62477.0,161.0824,161.2877,160.5972,160.7278,62477.0
2021-08-17 13:25:00,172.26,172.54,172.26,172.41,35535.0,160.7465,161.0078,160.7465,160.8864,35535.0
2021-08-17 13:30:00,172.41,172.41,172.17,172.33,17822.0,160.8864,160.8864,160.6625,160.8118,17822.0
2021-08-17 13:35:00,172.21,172.21,171.83,171.83,20344.0,160.6998,160.6998,160.3452,160.3452,20344.0
2021-08-17 13:40:00,171.82,171.86,171.63,171.85,14535.0,160.3359,160.3732,160.1586,160.3639,14535.0
2021-08-17 13:45:00,171.81,172.01,171.69,171.97,11456.0,160.3265,160.5132,160.2146,160.4758,11456.0
2021-08-17 13:50:00,172.0,172.24,171.87,172.08,16164.0,160.5038,160.7278,160.3825,160.5785,16164.0
2021-08-17 13:55:00,172.12,172.69,172.09,172.62,20057.0,160.6158,161.1477,160.5878,161.0824,20057.0
2021-08-17 14:00:00,172.62,172.87,172.62,172.82,29150.0,161.0824,161.3157,161.0824,161.269,29150.0
2021-08-17 14:05:00,172.78,172.96,172.78,172.88,18423.0,161.2317,161.3997,161.2317,161.325,18423.0
2021-08-17 14:10:00,172.88,172.96,172.78,172.83,11651.0,161.325,161.3997,161.2317,161.2784,11651.0
2021-08-17 14:15:00,172.86,173.07,172.86,173.0,7820.0,161.3064,161.5023,161.3064,161.437,7820.0
2021-08-17 14:20:00,173.01,173.05,172.77,172.86,18685.0,161.4463,161.4837,161.2224,161.3064,18685.0
2021-08-17 14:25:00,172.88,172.92,172.62,172.77,22116.0,161.325,161.3624,161.0824,161.2224,22116.0
2021-08-17 14:30:00,172.77,172.94,172.6,172.7,18970.0,161.2224,161.381,161.0637,161.1571,18970.0
2021-08-17 14:35:00,172.7,172.73,172.59,172.62,10654.0,161.1571,161.1851,161.0544,161.0824,10654.0
2021-08-17 14:40:00,172.62,172.88,172.55,172.85,12900.0,161.0824,161.325,161.0171,161.297,12900.0
2021-08-17 14:45:00,172.86,173.16,172.77,173.08,11245.0,161.3064,161.5863,161.2224,161.5117,11245.0
2021-08-17 14:50:00,173.09,173.25,172.95,172.98,9953.0,161.521,161.6703,161.3903,161.4183,9953.0
2021-08-17 14:55:00,173.02,173.19,173.01,173.11,24545.0,161.4557,161.6143,161.4463,161.5397,24545.0
2021-08-17 15:00:00,173.11,173.45,173.07,173.45,10790.0,161.5397,161.8569,161.5023,161.8569,10790.0
2021-08-17 15:05:00,173.44,173.62,173.38,173.62,12667.0,161.8476,162.0156,161.7916,162.0156,12667.0
2021-08-17 15:10:00,173.61,173.69,173.43,173.43,13142.0,162.0062,162.0809,161.8383,161.8383,13142.0
2021-08-17 15:15:00,173.44,173.47,173.15,173.3,18147.0,161.8476,161.8756,161.577,161.717,18147.0
2021-08-17 15:20:00,173.3,173.3,172.85,172.85,14652.0,161.717,161.717,161.297,161.297,14652.0
2021-08-17 15:25:00,172.86,173.02,172.84,172.97,19658.0,161.3064,161.4557,161.2877,161.409,19658.0
2021-08-17 15:30:00,173.02,173.19,172.89,172.9,23788.0,161.4557,161.6143,161.3344,161.3437,23788.0
2021-08-17 15:35:00,172.91,173.06,172.88,172.97,27774.0,161.353,161.493,161.325,161.409,27774.0
2021-08-17 15:40:00,172.97,173.13,172.85,173.01,31475.0,161.409,161.5583,161.297,161.4463,31475.0
2021-08-17 15:45:00,173.0,173.07,172.75,172.75,31748.0,161.437,161.5023,161.2037,161.2037,31748.0
2021-08-17 15:50:00,172.77,173.44,172.77,173.23,44130.0,161.2224,161.8476,161.2224,161.6516,44130.0
2021-08-17 15:55:00,173.23,173.39,173.16,173.27,114539.0,161.6516,161.8009,161.5863,161.689,114539.0
2021-08-18 09:30:00,172.33,172.67,171.27,172.44,52640.0,160.8118,161.1291,159.8226,160.9144,52640.0
2021-08-18 09:35:00,172.35,173.61,172.31,172.8,28431.0,160.8305,162.0062,160.7931,161.2504,28431.0
2021-08-18 09:40:00,172.73,173.12,172.48,173.12,26760.0,161.1851,161.549,160.9518,161.549,26760.0
2021-08-18 09:45:00,173.12,173.18,172.05,172.14,18443.0,161.549,161.605,160.5505,160.6345,18443.0
2021-08-18 09:50:00,172.13,173.15,172.08,173.15,17253.0,160.6252,161.577,160.5785,161.577,17253.0
2021-08-18 09:55:00,173.15,173.81,173.13,173.8,20169.0,161.577,162.1929,161.5583,162.1835,20169.0
2021-08-18 10:00:00,173.8,174.0,173.44,173.9,28227.0,162.1835,162.3702,161.8476,162.2769,28227.0
2021-08-18 10:05:00,173.88,174.12,173.52,173.6,19486.0,162.2582,162.4821,161.9223,161.9969,19486.0
2021-08-18 10:10:00,173.57,174.14,173.57,174.05,16017.0,161.9689,162.5008,161.9689,162.4168,16017.0
2021-08-18 10:15:00,173.99,174.31,173.83,174.24,10554.0,162.3608,162.6594,162.2115,162.5941,10554.0
2021-08-18 10:20:00,174.27,174.42,174.17,174.37,10052.0,162.6221,162.7621,162.5288,162.7154,10052.0
2021-08-18 10:25:00,174.4,174.47,174.14,174.28,5202.0,162.7434,162.8088,162.5008,162.6315,5202.0
2021-08-18 10:30:00,174.08,174.22,173.87,174.09,9262.0,162.4448,162.5755,162.2489,162.4542,9262.0
2021-08-18 10:35:00,174.07,174.29,173.95,174.16,7305.0,162.4355,162.6408,162.3235,162.5195,7305.0
2021-08-18 10:40:00,174.04,174.12,173.88,174.06,5121.0,162.4075,162.4821,162.2582,162.4262,5121.0
2021-08-18 10:45:00,174.02,174.53,174.02,174.47,10945.0,162.3888,162.8647,162.3888,162.8088,10945.0
2021-08-18 10:50:00,174.44,174.85,174.44,174.56,26125.0,162.7808,163.1634,162.7808,162.8927,26125.0
2021-08-18 10:55:00,174.52,174.85,174.49,174.83,18519.0,162.8554,163.1634,162.8274,163.1447,18519.0
2021-08-18 11:00:00,174.84,175.25,174.64,175.21,17717.0,163.154,163.5366,162.9674,163.4993,17717.0
2021-08-18 11:05:00,175.2,175.62,175.18,175.27,16152.0,163.49,163.8819,163.4713,163.5553,16152.0
2021-08-18 11:10:00,175.3,175.42,174.96,174.96,25867.0,163.5833,163.6953,163.266,163.266,25867.0
2021-08-18 11:15:00,174.9,174.92,174.57,174.61,6964.0,163.21,163.2287,162.9021,162.9394,6964.0
2021-08-18 11:20:00,174.74,174.75,174.58,174.64,4760.0,163.0607,163.07,162.9114,162.9674,4760.0
2021-08-18 11:25:00,174.62,174.82,174.53,174.75,6220.0,162.9487,163.1354,162.8647,163.07,6220.0
2021-08-18 11:30:00,174.75,174.75,174.47,174.57,12728.0,163.07,163.07,162.8088,162.9021,12728.0
2021-08-18 11:35:00,174.58,174.83,174.58,174.68,5649.0,162.9114,163.1447,162.9114,163.0047,5649.0
2021-08-18 11:40:00,174.69,174.86,174.62,174.73,4927.0,163.014,163.1727,162.9487,163.0514,4927.0
2021-08-18 11:45:00,174.75,174.77,174.32,174.35,8791.0,163.07,163.0887,162.6688,162.6968,8791.0
2021-08-18 11:50:00,174.39,174.78,174.38,174.6,5722.0,162.7341,163.098,162.7248,162.9301,5722.0
2021-08-18 11:55:00,174.58,174.84,174.55,174.69,9377.0,162.9114,163.154,162.8834,163.014,9377.0
2021-08-18 12:00:00,174.66,175.01,174.66,174.96,7998.0,162.9861,163.3127,162.9861,163.266,7998.0
2021-08-18 12:05:00,174.92,174.98,174.81,174.84,5408.0,163.2287,163.2847,163.126,163.154,5408.0
2021-08-18 12:10:00,174.82,174.88,174.61,174.72,17126.0,163.1354,163.1914,162.9394,163.042,17126.0
2021-08-18 12:15:00,174.83,174.87,174.19,174.22,7981.0,163.1447,163.182,162.5475,162.5755,7981.0
2021-08-18 12:20:00,174.22,174.23,174.0,174.12,9501.0,162.5755,162.5848,162.3702,162.4821,9501.0
2021-08-18 12:25:00,174.12,174.3,174.03,174.13,27895.0,162.4821,162.6501,162.3982,162.4915,27895.0
2021-08-18 12:30:00,174.08,174.21,174.01,174.21,5057.0,162.4448,162.5661,162.3795,162.5661,5057.0
2021-08-18 12:35:00,174.18,174.34,174.12,174.2,5369.0,162.5381,162.6874,162.4821,162.5568,5369.0
2021-08-18 12:40:00,174.17,174.31,174.04,174.31,13064.0,162.5288,162.6594,162.4075,162.6594,13064.0
2021-08-18 12:45:00,174.33,174.46,174.33,174.44,4967.0,162.6781,162.7994,162.6781,162.7808,4967.0
2021-08-18 12:50:00,174.43,174.43,174.27,174.36,4981.0,162.7714,162.7714,162.6221,162.7061,4981.0
2021-08-18 12:55:00,174.33,174.35,174.28,174.32,4378.0,162.6781,162.6968,162.6315,162.6688,4378.0
2021-08-18 13:00:00,174.3,174.34,174.1,174.14,21431.0,162.6501,162.6874,162.4635,162.5008,21431.0
2021-08-18 13:05:00,174.15,174.35,174.14,174.31,2571.0,162.5101,162.6968,162.5008,162.6594,2571.0
2021-08-18 13:10:00,174.38,174.5,174.37,174.48,3884.0,162.7248,162.8367,162.7154,162.8181,3884.0
2021-08-18 13:15:00,174.48,174.48,174.34,174.39,4300.0,162.8181,162.8181,162.6874,162.7341,4300.0
2021-08-18 13:20:00,174.45,174.55,174.45,174.52,4516.0,162.7901,162.8834,162.7901,162.8554,4516.0
2021-08-18 13:25:00,174.52,174.56,174.42,174.56,5333.0,162.8554,162.8927,162.7621,162.8927,5333.0
2021-08-18 13:30:00,174.54,174.65,174.44,174.61,7796.0,162.8741,162.9767,162.7808,162.9394,7796.0
2021-08-18 13:35:00,174.61,174.65,174.55,174.63,8331.0,162.9394,162.9767,162.8834,162.9581,8331.0
2021-08-18 13:40:00,174.63,174.71,174.61,174.63,8613.0,162.9581,163.0327,162.9394,162.9581,8613.0
2021-08-18 13:45:00,174.63,174.78,174.62,174.67,13765.0,162.9581,163.098,162.9487,162.9954,13765.0
2021-08-18 13:50:00,174.66,174.78,174.64,174.78,6806.0,162.9861,163.098,162.9674,163.098,6806.0
2021-08-18 13:55:00,174.78,174.81,174.71,174.75,6620.0,163.098,163.126,163.0327,163.07,6620.0
2021-08-18 14:00:00,174.74,174.75,174.53,174.64,6654.0,163.0607,163.07,162.8647,162.9674,6654.0
2021-08-18 14:05:00,174.66,174.68,174.47,174.58,8041.0,162.9861,163.0047,162.8088,162.9114,8041.0
2021-08-18 14:10:00,174.62,174.72,173.88,173.95,19957.0,162.9487,163.042,162.2582,162.3235,19957.0
2021-08-18 14:15:00,173.98,174.12,173.59,173.74,10597.0,162.3515,162.4821,161.9876,162.1275,10597.0
2021-08-18 14:20:00,173.81,174.03,173.71,174.02,15141.0,162.1929,162.3982,162.0996,162.3888,15141.0
2021-08-18 14:25:00,173.99,174.22,173.93,174.22,6598.0,162.3608,162.5755,162.3048,162.5755,6598.0
2021-08-18 14:30:00,174.2,174.26,174.08,174.16,7944.0,162.5568,162.6128,162.4448,162.5195,7944.0
2021-08-18 14:35:00,174.22,174.28,174.13,174.16,8597.0,162.5755,162.6315,162.4915,162.5195,8597.0
2021-08-18 14:40:00,174.15,174.15,173.97,173.97,10143.0,162.5101,162.5101,162.3422,162.3422,10143.0
2021-08-18 14:45:00,173.97,174.03,173.9,173.96,8498.0,162.3422,162.3982,162.2769,162.3328,8498.0
2021-08-18 14:50:00,173.93,173.98,173.77,173.97,6374.0,162.3048,162.3515,162.1555,162.3422,6374.0
2021-08-18 14:55:00,173.96,174.08,173.95,173.98,19648.0,162.3328,162.4448,162.3235,162.3515,19648.0
2021-08-18 15:00:00,173.98,174.0,173.85,173.89,8488.0,162.3515,162.3702,162.2302,162.2675,8488.0
2021-08-18 15:05:00,173.92,174.04,173.83,173.83,9870.0,162.2955,162.4075,162.2115,162.2115,9870.0
2021-08-18 15:10:00,173.79,174.01,173.65,173.67,9586.0,162.1742,162.3795,162.0436,162.0622,9586.0
2021-08-18 15:15:00,173.67,173.86,173.62,173.85,8024.0,162.0622,162.2395,162.0156,162.2302,8024.0
2021-08-18 15:20:00,173.85,173.89,173.69,173.72,5555.0,162.2302,162.2675,162.0809,162.1089,5555.0
2021-08-18 15:25:00,173.73,173.73,173.41,173.45,8994.0,162.1182,162.1182,161.8196,161.8569,8994.0
2021-08-18 15:30:00,173.4,173.42,173.02,173.12,16485.0,161.8103,161.8289,161.4557,161.549,16485.0
2021-08-18 15:35:00,173.12,173.15,172.94,173.12,11634.0,161.549,161.577,161.381,161.549,11634.0
2021-08-18 15:40:00,173.15,173.37,173.11,173.23,16046.0,161.577,161.7823,161.5397,161.6516,16046.0
2021-08-18 15:45:00,173.23,173.35,172.57,172.57,20768.0,161.6516,161.7636,161.0357,161.0357,20768.0
2021-08-18 15:50:00,172.53,172.59,172.25,172.39,26541.0,160.9984,161.0544,160.7371,160.8678,26541.0
2021-08-18 15:55:00,172.37,172.37,171.86,172.03,65825.0,160.8491,160.8491,160.3732,160.5318,65825.0
2021-08-19 09:30:00,169.12,170.56,168.13,170.36,62578.0,157.8163,159.1601,156.8925,158.9735,62578.0
2021-08-19 09:35:00,170.46,170.63,169.37,169.83,24215.0,159.0668,159.2254,158.0496,158.4789,24215.0
2021-08-19 09:40:00,169.83,170.35,169.13,170.3,30866.0,158.4789,158.9641,157.8257,158.9175,30866.0
2021-08-19 09:45:00,170.35,170.72,170.11,170.11,15225.0,158.9641,159.3094,158.7402,158.7402,15225.0
2021-08-19 09:50:00,170.2,170.99,170.16,170.99,17363.0,158.8242,159.5614,158.7868,159.5614,17363.0
2021-08-19 09:55:00,170.94,171.1,170.7,170.86,20244.0,159.5147,159.664,159.2907,159.44,20244.0
2021-08-19 10:00:00,170.85,171.05,170.25,171.0,20599.0,159.4307,159.6173,158.8708,159.5707,20599.0
2021-08-19 10:05:00,170.97,171.52,170.75,171.44,35696.0,159.5427,160.0559,159.3374,159.9813,35696.0
2021-08-19 10:10:00,171.44,171.44,170.64,171.09,33127.0,159.9813,159.9813,159.2347,159.6547,33127.0
2021-08-19 10:15:00,171.19,171.59,170.79,171.43,22331.0,159.748,160.1212,159.3747,159.9719,22331.0
2021-08-19 10:20:00,171.45,171.54,170.7,170.7,20312.0,159.9906,160.0746,159.2907,159.2907,20312.0
2021-08-19 10:25:00,170.77,170.77,170.44,170.62,12121.0,159.3561,159.3561,159.0481,159.2161,12121.0
2021-08-19 10:30:00,170.62,170.65,170.3,170.42,14857.0,159.2161,159.2441,158.9175,159.0294,14857.0
2021-08-19 10:35:00,170.42,170.45,169.94,169.94,16832.0,159.0294,159.0574,158.5815,158.5815,16832.0
2021-08-19 10:40:00,169.73,169.98,169.66,169.69,9446.0,158.3856,158.6189,158.3202,158.3482,9446.0
2021-08-19 10:45:00,169.66,169.76,169.21,169.21,10764.0,158.3202,158.4136,157.9003,157.9003,10764.0
2021-08-19 10:50:00,169.2,169.29,169.04,169.15,21555.0,157.891,157.975,157.7417,157.8443,21555.0
2021-08-19 10:55:00,169.11,169.82,169.03,169.79,23938.0,157.807,158.4696,157.7324,158.4416,23938.0
2021-08-19 11:00:00,169.86,169.92,169.28,169.53,17534.0,158.5069,158.5629,157.9656,158.1989,17534.0
2021-08-19 11:05:00,169.56,169.65,168.96,169.05,17791.0,158.2269,158.3109,157.667,157.751,17791.0
2021-08-19 11:10:00,169.09,169.16,168.69,169.03,16213.0,157.7883,157.8537,157.4151,157.7324,16213.0
2021-08-19 11:15:00,168.98,168.98,168.43,168.53,59475.0,157.6857,157.6857,157.1725,157.2658,59475.0
2021-08-19 11:20:00,168.53,168.53,168.22,168.33,40905.0,157.2658,157.2658,156.9765,157.0791,40905.0
2021-08-19 11:25:00,168.28,168.28,167.56,167.8,20133.0,157.0325,157.0325,156.3606,156.5846,20133.0
2021-08-19 11:30:00,167.8,168.29,167.63,168.06,11484.0,156.5846,157.0418,156.4259,156.8272,11484.0
2021-08-19 11:35:00,168.05,168.05,167.73,167.87,16389.0,156.8179,156.8179,156.5192,156.6499,16389.0
2021-08-19 11:40:00,167.88,168.46,167.87,168.45,18381.0,156.6592,157.2005,156.6499,157.1911,18381.0
2021-08-19 11:45:00,168.44,168.7,168.31,168.64,19326.0,157.1818,157.4244,157.0605,157.3684,19326.0
2021-08-19 11:50:00,168.69,168.71,168.26,168.3,25999.0,157.4151,157.4337,157.0138,157.0511,25999.0
2021-08-19 11:55:00,168.31,168.57,168.23,168.48,18575.0,157.0605,157.3031,156.9858,157.2191,18575.0
2021-08-19 12:00:00,168.49,168.7,168.46,168.5,6748.0,157.2284,157.4244,157.2005,157.2378,6748.0
2021-08-19 12:05:00,168.51,168.6,168.08,168.09,14352.0,157.2471,157.3311,156.8458,156.8552,14352.0
2021-08-19 12:10:00,168.09,168.76,168.02,168.59,25410.0,156.8552,157.4804,156.7899,157.3218,25410.0
2021-08-19 12:15:00,168.55,168.65,168.43,168.46,25724.0,157.2844,157.3778,157.1725,157.2005,25724.0
2021-08-19 12:20:00,168.47,168.76,168.44,168.54,20778.0,157.2098,157.4804,157.1818,157.2751,20778.0
2021-08-19 12:25:00,168.57,168.79,168.57,168.69,8948.0,157.3031,157.5084,157.3031,157.4151,8948.0
2021-08-19 12:30:00,168.72,168.8,168.49,168.56,14168.0,157.4431,157.5177,157.2284,157.2938,14168.0
2021-08-19 12:35:00,168.55,168.61,168.42,168.61,9617.0,157.2844,157.3404,157.1631,157.3404,9617.0
2021-08-19 12:40:00,168.64,168.65,168.29,168.3,17739.0,157.3684,157.3778,157.0418,157.0511,17739.0
2021-08-19 12:45:00,168.32,168.42,168.15,168.2,8814.0,157.0698,157.1631,156.9112,156.9578,8814.0
2021-08-19 12:50:00,168.24,168.24,168.04,168.15,16109.0,156.9952,156.9952,156.8085,156.9112,16109.0
2021-08-19 12:55:00,168.15,168.44,168.14,168.4,14604.0,156.9112,157.1818,156.9018,157.1445,14604.0
2021-08-19 13:00:00,168.41,168.41,168.01,168.02,20362.0,157.1538,157.1538,156.7805,156.7899,20362.0
2021-08-19 13:05:00,167.98,167.98,167.67,167.77,13169.0,156.7525,156.7525,156.4633,156.5566,13169.0
2021-08-19 13:10:00,167.78,168.02,167.6,167.91,23787.0,156.5659,156.7899,156.3979,156.6872,23787.0
2021-08-19 13:15:00,167.92,167.97,167.79,167.79,9398.0,156.6965,156.7432,156.5752,156.5752,9398.0
2021-08-19 13:20:00,167.8,168.05,167.75,167.95,13314.0,156.5846,156.8179,156.5379,156.7245,13314.0
2021-08-19 13:25:00,167.94,167.94,167.59,167.63,10005.0,156.7152,156.7152,156.3886,156.4259,10005.0
2021-08-19 13:30:00,167.65,167.69,167.22,167.36,18003.0,156.4446,156.4819,156.0433,156.174,18003.0
2021-08-19 13:35:00,167.37,167.39,167.2,167.35,23128.0,156.1833,156.202,156.0247,156.1646,23128.0
2021-08-19 13:40:00,167.34,167.81,167.31,167.7,18269.0,156.1553,156.5939,156.1273,156.4912,18269.0
2021-08-19 13:45:00,167.7,167.99,167.61,167.99,13340.0,156.4912,156.7619,156.4073,156.7619,13340.0
2021-08-19 13:50:00,168.02,168.1,167.83,167.83,7953.0,156.7899,156.8645,156.6126,156.6126,7953.0
2021-08-19 13:55:00,167.87,167.89,167.56,167.56,8446.0,156.6499,156.6685,156.3606,156.3606,8446.0
2021-08-19 14:00:00,167.57,167.8,167.47,167.51,10966.0,156.3699,156.5846,156.2766,156.3139,10966.0
2021-08-19 14:05:00,167.54,167.77,167.47,167.74,14469.0,156.3419,156.5566,156.2766,156.5286,14469.0
2021-08-19 14:10:00,167.63,167.88,167.58,167.74,9568.0,156.4259,156.6592,156.3793,156.5286,9568.0
2021-08-19 14:15:00,167.74,167.86,167.63,167.85,7637.0,156.5286,156.6406,156.4259,156.6312,7637.0
2021-08-19 14:20:00,167.81,167.91,167.66,167.91,14355.0,156.5939,156.6872,156.4539,156.6872,14355.0
2021-08-19 14:25:00,167.91,167.95,167.45,167.51,15284.0,156.6872,156.7245,156.258,156.3139,15284.0
2021-08-19 14:30:00,167.45,167.56,166.95,167.56,33025.0,156.258,156.3606,155.7914,156.3606,33025.0
2021-08-19 14:35:00,167.54,167.77,167.47,167.58,15712.0,156.3419,156.5566,156.2766,156.3793,15712.0
2021-08-19 14:40:00,167.55,167.63,167.34,167.52,8240.0,156.3513,156.4259,156.1553,156.3233,8240.0
2021-08-19 14:45:00,167.49,167.56,167.34,167.47,10024.0,156.2953,156.3606,156.1553,156.2766,10024.0
2021-08-19 14:50:00,167.5,167.82,167.15,167.79,20612.0,156.3046,156.6032,155.978,156.5752,20612.0
2021-08-19 14:55:00,167.79,167.93,167.73,167.79,10122.0,156.5752,156.7059,156.5192,156.5752,10122.0
2021-08-19 15:00:00,167.83,168.23,167.83,168.2,26970.0,156.6126,156.9858,156.6126,156.9578,26970.0
2021-08-19 15:05:00,168.16,168.33,168.09,168.29,16065.0,156.9205,157.0791,156.8552,157.0418,16065.0
2021-08-19 15:10:00,168.31,168.4,168.18,168.2,13634.0,157.0605,157.1445,156.9392,156.9578,13634.0
2021-08-19 15:15:00,168.25,168.35,168.17,168.3,11901.0,157.0045,157.0978,156.9298,157.0511,11901.0
2021-08-19 15:20:00,168.3,168.55,168.25,168.55,15673.0,157.0511,157.2844,157.0045,157.2844,15673.0
2021-08-19 15:25:00,168.55,168.82,168.48,168.78,14628.0,157.2844,157.5364,157.2191,157.4991,14628.0
2021-08-19 15:30:00,168.77,168.8,168.52,168.74,23578.0,157.4897,157.5177,157.2564,157.4617,23578.0
2021-08-19 15:35:00,168.72,168.75,168.28,168.3,22027.0,157.4431,157.4711,157.0325,157.0511,22027.0
2021-08-19 15:40:00,168.26,168.31,167.93,168.13,24712.0,157.0138,157.0605,156.7059,156.8925,24712.0
2021-08-19 15:45:00,168.08,168.08,167.75,167.91,23812.0,156.8458,156.8458,156.5379,156.6872,23812.0
2021-08-19 15:50:00,167.94,168.3,167.79,167.93,39909.0,156.7152,157.0511,156.5752,156.7059,39909.0
2021-08-19 15:55:00,167.92,168.32,167.74,168.17,150126.0,156.6965,157.0698,156.5286,156.9298,150126.0
2021-08-20 09:30:00,168.18,168.76,167.44,168.2,56884.0,156.9392,157.4804,156.2486,156.9578,56884.0
2021-08-20 09:35:00,168.37,169.07,168.3,168.5,20536.0,157.1165,157.7697,157.0511,157.2378,20536.0
2021-08-20 09:40:00,168.47,168.61,167.94,168.51,21801.0,157.2098,157.3404,156.7152,157.2471,21801.0
2021-08-20 09:45:00,168.66,169.12,168.66,168.91,25483.0,157.3871,157.8163,157.3871,157.6204,25483.0
2021-08-20 09:50:00,168.91,168.91,167.45,167.49,18840.0,157.6204,157.6204,156.258,156.2953,18840.0
2021-08-20 09:55:00,167.4,167.97,167.27,167.28,15429.0,156.2113,156.7432,156.09,156.0993,15429.0
2021-08-20 10:00:00,167.28,167.5,167.05,167.3,20932.0,156.0993,156.3046,155.8847,156.118,20932.0
2021-08-20 10:05:00,167.28,167.54,167.02,167.09,17867.0,156.0993,156.3419,155.8567,155.922,17867.0
2021-08-20 10:10:00,167.15,167.17,166.7,166.9,21488.0,155.978,155.9967,155.5581,155.7447,21488.0
2021-08-20 10:15:00,166.9,167.33,166.75,167.2,34848.0,155.7447,156.146,155.6047,156.0247,34848.0
2021-08-20 10:20:00,167.26,167.51,167.06,167.12,16707.0,156.0807,156.3139,155.894,155.95,16707.0
2021-08-20 10:25:00,167.08,167.08,166.54,166.54,14257.0,155.9127,155.9127,155.4088,155.4088,14257.0
2021-08-20 10:30:00,166.57,166.9,166.42,166.67,19870.0,155.4368,155.7447,155.2968,155.5301,19870.0
2021-08-20 10:35:00,166.71,166.85,166.49,166.6,24490.0,155.5674,155.6981,155.3621,155.4648,24490.0
2021-08-20 10:40:00,166.6,166.6,166.04,166.06,25654.0,155.4648,155.4648,154.9422,154.9609,25654.0
2021-08-20 10:45:00,166.08,166.2,165.8,165.95,35528.0,154.9795,155.0915,154.7182,154.8582,35528.0
2021-08-20 10:50:00,165.95,166.0,165.62,165.9,48378.0,154.8582,154.9049,154.5503,154.8116,48378.0
2021-08-20 10:55:00,165.9,165.92,165.46,165.56,50342.0,154.8116,154.8302,154.401,154.4943,50342.0
2021-08-20 11:00:00,165.51,165.89,165.51,165.73,29442.0,154.4476,154.8022,154.4476,154.6529,29442.0
2021-08-20 11:05:00,165.72,166.16,165.66,166.07,35163.0,154.6436,155.0542,154.5876,154.9702,35163.0
2021-08-20 11:10:00,166.1,166.5,166.07,166.18,27996.0,154.9982,155.3715,154.9702,155.0728,27996.0
2021-08-20 11:15:00,166.24,166.4,166.16,166.35,20854.0,155.1288,155.2781,155.0542,155.2315,20854.0
2021-08-20 11:20:00,166.3,166.57,166.26,166.26,18737.0,155.1848,155.4368,155.1475,155.1475,18737.0
2021-08-20 11:25:00,166.27,166.49,166.01,166.01,32296.0,155.1568,155.3621,154.9142,154.9142,32296.0
2021-08-20 11:30:00,166.02,166.43,166.02,166.35,18407.0,154.9235,155.3061,154.9235,155.2315,18407.0
2021-08-20 11:35:00,166.37,166.43,166.22,166.43,24188.0,155.2501,155.3061,155.1102,155.3061,24188.0
2021-08-20 11:40:00,166.46,166.89,166.46,166.69,23554.0,155.3341,155.7354,155.3341,155.5488,23554.0
2021-08-20 11:45:00,166.69,166.71,166.44,166.56,30729.0,155.5488,155.5674,155.3155,155.4274,30729.0
2021-08-20 11:50:00,166.57,166.86,166.55,166.74,16971.0,155.4368,155.7074,155.4181,155.5954,16971.0
2021-08-20 11:55:00,166.74,166.89,166.64,166.89,24539.0,155.5954,155.7354,155.5021,155.7354,24539.0
2021-08-20 12:00:00,166.91,167.48,166.91,167.47,15492.0,155.7541,156.286,155.7541,156.2766,15492.0
2021-08-20 12:05:00,167.47,167.56,167.37,167.51,13484.0,156.2766,156.3606,156.1833,156.3139,13484.0
2021-08-20 12:10:00,167.48,167.54,167.25,167.31,15497.0,156.286,156.3419,156.0713,156.1273,15497.0
2021-08-20 12:15:00,167.3,167.35,167.18,167.24,10197.0,156.118,156.1646,156.006,156.062,10197.0
2021-08-20 12:20:00,167.27,167.35,167.14,167.22,12450.0,156.09,156.1646,155.9687,156.0433,12450.0
2021-08-20 12:25:00,167.27,167.47,167.22,167.47,12484.0,156.09,156.2766,156.0433,156.2766,12484.0
2021-08-20 12:30:00,167.47,167.69,167.47,167.68,12043.0,156.2766,156.4819,156.2766,156.4726,12043.0
2021-08-20 12:35:00,167.71,167.89,167.69,167.77,15215.0,156.5006,156.6685,156.4819,156.5566,15215.0
2021-08-20 12:40:00,167.78,168.09,167.76,168.06,13965.0,156.5659,156.8552,156.5472,156.8272,13965.0
2021-08-20 12:45:00,168.06,168.35,167.98,168.28,18182.0,156.8272,157.0978,156.7525,157.0325,18182.0
2021-08-20 12:50:00,168.23,168.27,167.99,168.05,13699.0,156.9858,157.0232,156.7619,156.8179,13699.0
2021-08-20 12:55:00,168.06,168.18,167.89,167.89,17149.0,156.8272,156.9392,156.6685,156.6685,17149.0
2021-08-20 13:00:00,167.9,168.11,167.89,168.1,15901.0,156.6779,156.8738,156.6685,156.8645,15901.0
2021-08-20 13:05:00,168.14,168.35,168.14,168.27,18759.0,156.9018,157.0978,156.9018,157.0232,18759.0
2021-08-20 13:10:00,168.28,168.49,168.27,168.49,10133.0,157.0325,157.2284,157.0232,157.2284,10133.0
2021-08-20 13:15:00,168.49,168.66,168.45,168.56,10682.0,157.2284,157.3871,157.1911,157.2938,10682.0
2021-08-20 13:20:00,168.58,168.6,168.46,168.47,8748.0,157.3124,157.3311,157.2005,157.2098,8748.0
2021-08-20 13:25:00,168.48,168.51,168.38,168.38,6115.0,157.2191,157.2471,157.1258,157.1258,6115.0
2021-08-20 13:30:00,168.38,168.52,168.28,168.43,7817.0,157.1258,157.2564,157.0325,157.1725,7817.0
2021-08-20 13:35:00,168.45,168.46,168.35,168.36,15061.0,157.1911,157.2005,157.0978,157.1071,15061.0
2021-08-20 13:40:00,168.35,168.53,168.29,168.4,9029.0,157.0978,157.2658,157.0418,157.1445,9029.0
2021-08-20 13:45:00,168.41,168.47,168.24,168.27,14466.0,157.1538,157.2098,156.9952,157.0232,14466.0
2021-08-20 13:50:00,168.28,168.55,168.23,168.45,11952.0,157.0325,157.2844,156.9858,157.1911,11952.0
2021-08-20 13:55:00,168.49,168.51,168.15,168.17,8801.0,157.2284,157.2471,156.9112,156.9298,8801.0
2021-08-20 14:00:00,168.18,168.5,168.13,168.48,8889.0,156.9392,157.2378,156.8925,157.2191,8889.0
2021-08-20 14:05:00,168.49,168.51,168.41,168.46,11654.0,157.2284,157.2471,157.1538,157.2005,11654.0
2021-08-20 14:10:00,168.45,168.56,168.41,168.5,10458.0,157.1911,157.2938,157.1538,157.2378,10458.0
2021-08-20 14:15:00,168.49,168.78,168.46,168.67,19798.0,157.2284,157.4991,157.2005,157.3964,19798.0
2021-08-20 14:20:00,168.66,168.66,168.33,168.33,8155.0,157.3871,157.3871,157.0791,157.0791,8155.0
2021-08-20 14:25:00,168.41,168.58,168.4,168.45,12528.0,157.1538,157.3124,157.1445,157.1911,12528.0
2021-08-20 14:30:00,168.5,168.63,168.48,168.57,7524.0,157.2378,157.3591,157.2191,157.3031,7524.0
2021-08-20 14:35:00,168.52,168.54,168.34,168.36,5822.0,157.2564,157.2751,157.0885,157.1071,5822.0
2021-08-20 14:40:00,168.36,168.43,168.33,168.34,12678.0,157.1071,157.1725,157.0791,157.0885,12678.0
2021-08-20 14:45:00,168.31,168.36,168.24,168.25,7454.0,157.0605,157.1071,156.9952,157.0045,7454.0
2021-08-20 14:50:00,168.27,168.27,168.15,168.21,8355.0,157.0232,157.0232,156.9112,156.9672,8355.0
2021-08-20 14:55:00,168.23,168.35,168.22,168.34,8206.0,156.9858,157.0978,156.9765,157.0885,8206.0
2021-08-20 15:00:00,168.33,168.44,168.27,168.3,12862.0,157.0791,157.1818,157.0232,157.0511,12862.0
2021-08-20 15:05:00,168.25,168.3,168.03,168.11,9799.0,157.0045,157.0511,156.7992,156.8738,9799.0
2021-08-20 15:10:00,168.11,168.27,168.11,168.27,10227.0,156.8738,157.0232,156.8738,157.0232,10227.0
2021-08-20 15:15:00,168.28,168.32,168.21,168.21,9613.0,157.0325,157.0698,156.9672,156.9672,9613.0
2021-08-20 15:20:00,168.21,168.41,168.19,168.4,10285.0,156.9672,157.1538,156.9485,157.1445,10285.0
2021-08-20 15:25:00,168.38,168.47,168.29,168.43,19732.0,157.1258,157.2098,157.0418,157.1725,19732.0
2021-08-20 15:30:00,168.43,168.44,168.21,168.31,16402.0,157.1725,157.1818,156.9672,157.0605,16402.0
2021-08-20 15:35:00,168.32,168.39,168.26,168.28,18884.0,157.0698,157.1351,157.0138,157.0325,18884.0
2021-08-20 15:40:00,168.3,168.41,168.27,168.41,21028.0,157.0511,157.1538,157.0232,157.1538,21028.0
2021-08-20 15:45:00,168.4,168.56,168.34,168.4,28830.0,157.1445,157.2938,157.0885,157.1445,28830.0
2021-08-20 15:50:00,168.39,168.53,168.15,168.19,31493.0,157.1351,157.2658,156.9112,156.9485,31493.0
2021-08-20 15:55:00,168.19,168.32,167.94,168.22,121685.0,156.9485,157.0698,156.7152,156.9765,121685.0
2021-08-23 09:30:00,169.42,170.45,169.27,170.45,42327.0,158.0963,159.0574,157.9563,159.0574,42327.0
2021-08-23 09:35:00,170.5,170.77,169.88,170.0,26592.0,159.1041,159.3561,158.5255,158.6375,26592.0
2021-08-23 09:40:00,170.1,170.71,170.06,170.7,36360.0,158.7308,159.3001,158.6935,159.2907,36360.0
2021-08-23 09:45:00,170.7,170.71,170.18,170.33,24927.0,159.2907,159.3001,158.8055,158.9455,24927.0
2021-08-23 09:50:00,170.34,170.77,170.18,170.69,31399.0,158.9548,159.3561,158.8055,159.2814,31399.0
2021-08-23 09:55:00,170.65,170.99,170.35,170.96,15607.0,159.2441,159.5614,158.9641,159.5334,15607.0
2021-08-23 10:00:00,170.95,171.17,170.14,170.14,27035.0,159.524,159.7293,158.7682,158.7682,27035.0
2021-08-23 10:05:00,170.14,170.31,169.84,169.84,24658.0,158.7682,158.9268,158.4882,158.4882,24658.0
2021-08-23 10:10:00,170.04,170.63,170.03,170.6,15317.0,158.6748,159.2254,158.6655,159.1974,15317.0
2021-08-23 10:15:00,170.7,171.21,170.7,171.1,14977.0,159.2907,159.7666,159.2907,159.664,14977.0
2021-08-23 10:20:00,171.05,171.06,170.59,170.89,24279.0,159.6173,159.6267,159.1881,159.468,24279.0
2021-08-23 10:25:00,170.9,171.01,170.31,170.31,10318.0,159.4774,159.58,158.9268,158.9268,10318.0
2021-08-23 10:30:00,170.31,170.31,169.81,169.83,5497.0,158.9268,158.9268,158.4602,158.4789,5497.0
2021-08-23 10:35:00,169.74,170.23,169.71,169.98,7530.0,158.3949,158.8521,158.3669,158.6189,7530.0
2021-08-23 10:40:00,169.96,170.18,169.88,170.06,5922.0,158.6002,158.8055,158.5255,158.6935,5922.0
2021-08-23 10:45:00,169.99,170.08,169.86,169.99,2912.0,158.6282,158.7122,158.5069,158.6282,2912.0
2021-08-23 10:50:00,169.98,170.23,169.98,170.12,3275.0,158.6189,158.8521,158.6189,158.7495,3275.0
2021-08-23 10:55:00,170.1,170.3,170.01,170.02,11676.0,158.7308,158.9175,158.6469,158.6562,11676.0
2021-08-23 11:00:00,170.05,170.06,169.74,169.89,15324.0,158.6842,158.6935,158.3949,158.5349,15324.0
2021-08-23 11:05:00,169.91,170.06,169.7,169.8,10284.0,158.5535,158.6935,158.3576,158.4509,10284.0
2021-08-23 11:10:00,169.85,169.95,169.6,169.6,6772.0,158.4975,158.5909,158.2643,158.2643,6772.0
2021-08-23 11:15:00,169.6,169.6,169.25,169.33,15847.0,158.2643,158.2643,157.9376,158.0123,15847.0
2021-08-23 11:20:00,169.33,169.58,169.32,169.55,20121.0,158.0123,158.2456,158.003,158.2176,20121.0
2021-08-23 11:25:00,169.56,169.66,169.33,169.44,20561.0,158.2269,158.3202,158.0123,158.115,20561.0
2021-08-23 11:30:00,169.45,169.5,169.38,169.41,15945.0,158.1243,158.1709,158.059,158.087,15945.0
2021-08-23 11:35:00,169.41,169.45,169.21,169.28,17593.0,158.087,158.1243,157.9003,157.9656,17593.0
2021-08-23 11:40:00,169.3,169.32,169.17,169.2,12976.0,157.9843,158.003,157.863,157.891,12976.0
2021-08-23 11:45:00,169.19,169.2,168.98,169.01,44329.0,157.8817,157.891,157.6857,157.7137,44329.0
2021-08-23 11:50:00,169.08,169.1,168.99,169.05,16231.0,157.779,157.7977,157.695,157.751,16231.0
2021-08-23 11:55:00,169.07,169.33,169.03,169.29,32398.0,157.7697,158.0123,157.7324,157.975,32398.0
2021-08-23 12:00:00,169.32,169.5,169.3,169.42,12246.0,158.003,158.1709,157.9843,158.0963,12246.0
2021-08-23 12:05:00,169.42,169.65,169.32,169.57,19594.0,158.0963,158.3109,158.003,158.2363,19594.0
2021-08-23 12:10:00,169.5,169.81,169.47,169.76,21354.0,158.1709,158.4602,158.1429,158.4136,21354.0
2021-08-23 12:15:00,169.81,170.11,169.8,170.11,11220.0,158.4602,158.7402,158.4509,158.7402,11220.0
2021-08-23 12:20:00,170.13,170.21,170.07,170.16,21975.0,158.7588,158.8335,158.7028,158.7868,21975.0
2021-08-23 12:25:00,170.14,170.14,169.94,169.95,10910.0,158.7682,158.7682,158.5815,158.5909,10910.0
2021-08-23 12:30:00,169.99,170.08,169.86,169.99,8527.0,158.6282,158.7122,158.5069,158.6282,8527.0
2021-08-23 12:35:00,170.02,170.05,169.87,169.89,7741.0,158.6562,158.6842,158.5162,158.5349,7741.0
2021-08-23 12:40:00,169.89,170.03,169.84,169.94,9323.0,158.5349,158.6655,158.4882,158.5815,9323.0
2021-08-23 12:45:00,169.94,169.94,169.74,169.75,6178.0,158.5815,158.5815,158.3949,158.4042,6178.0
2021-08-23 12:50:00,169.76,169.92,169.76,169.83,8352.0,158.4136,158.5629,158.4136,158.4789,8352.0
2021-08-23 12:55:00,169.83,170.01,169.83,169.97,12646.0,158.4789,158.6469,158.4789,158.6095,12646.0
2021-08-23 13:00:00,170.0,170.06,169.91,169.91,6837.0,158.6375,158.6935,158.5535,158.5535,6837.0
2021-08-23 13:05:00,169.98,170.13,169.97,170.11,10155.0,158.6189,158.7588,158.6095,158.7402,10155.0
2021-08-23 13:10:00,170.11,170.39,170.06,170.32,14466.0,158.7402,159.0015,158.6935,158.9361,14466.0
2021-08-23 13:15:00,170.31,170.31,170.0,170.02,8632.0,158.9268,158.9268,158.6375,158.6562,8632.0
2021-08-23 13:20:00,170.01,170.12,169.98,170.12,17041.0,158.6469,158.7495,158.6189,158.7495,17041.0
2021-08-23 13:25:00,170.12,170.21,170.02,170.21,7397.0,158.7495,158.8335,158.6562,158.8335,7397.0
2021-08-23 13:30:00,170.21,170.36,170.18,170.35,10218.0,158.8335,158.9735,158.8055,158.9641,10218.0
2021-08-23 13:35:00,170.37,170.4,169.87,169.88,21730.0,158.9828,159.0108,158.5162,158.5255,21730.0
2021-08-23 13:40:00,169.87,169.91,169.76,169.79,12937.0,158.5162,158.5535,158.4136,158.4416,12937.0
2021-08-23 13:45:00,169.8,169.82,169.63,169.69,12797.0,158.4509,158.4696,158.2923,158.3482,12797.0
2021-08-23 13:50:00,169.74,169.74,169.46,169.47,13491.0,158.3949,158.3949,158.1336,158.1429,13491.0
2021-08-23 13:55:00,169.48,169.62,169.43,169.62,14661.0,158.1523,158.2829,158.1056,158.2829,14661.0
2021-08-23 14:00:00,169.61,169.73,169.51,169.65,12521.0,158.2736,158.3856,158.1803,158.3109,12521.0
2021-08-23 14:05:00,169.77,169.83,169.72,169.79,8724.0,158.4229,158.4789,158.3762,158.4416,8724.0
2021-08-23 14:10:00,169.79,169.82,169.65,169.66,11630.0,158.4416,158.4696,158.3109,158.3202,11630.0
2021-08-23 14:15:00,169.67,169.67,169.54,169.58,11726.0,158.3296,158.3296,158.2083,158.2456,11726.0
2021-08-23 14:20:00,169.59,169.68,169.57,169.64,17036.0,158.2549,158.3389,158.2363,158.3016,17036.0
2021-08-23 14:25:00,169.65,169.68,169.58,169.6,11182.0,158.3109,158.3389,158.2456,158.2643,11182.0
2021-08-23 14:30:00,169.6,169.64,169.56,169.59,13395.0,158.2643,158.3016,158.2269,158.2549,13395.0
2021-08-23 14:35:00,169.6,169.79,169.56,169.77,24379.0,158.2643,158.4416,158.2269,158.4229,24379.0
2021-08-23 14:40:00,169.77,169.78,169.61,169.67,8788.0,158.4229,158.4322,158.2736,158.3296,8788.0
2021-08-23 14:45:00,169.66,169.74,169.64,169.71,11369.0,158.3202,158.3949,158.3016,158.3669,11369.0
2021-08-23 14:50:00,169.69,169.85,169.69,169.77,8829.0,158.3482,158.4975,158.3482,158.4229,8829.0
2021-08-23 14:55:00,169.75,169.75,169.59,169.59,6527.0,158.4042,158.4042,158.2549,158.2549,6527.0
2021-08-23 15:00:00,169.59,169.66,169.56,169.59,13801.0,158.2549,158.3202,158.2269,158.2549,13801.0
2021-08-23 15:05:00,169.59,169.6,169.47,169.47,8696.0,158.2549,158.2643,158.1429,158.1429,8696.0
2021-08-23 15:10:00,169.49,169.5,169.33,169.39,9878.0,158.1616,158.1709,158.0123,158.0683,9878.0
2021-08-23 15:15:00,169.36,169.46,169.31,169.39,15523.0,158.0403,158.1336,157.9936,158.0683,15523.0
2021-08-23 15:20:00,169.4,169.58,169.39,169.5,9953.0,158.0776,158.2456,158.0683,158.1709,9953.0
2021-08-23 15:25:00,169.5,169.63,169.49,169.61,10053.0,158.1709,158.2923,158.1616,158.2736,10053.0
2021-08-23 15:30:00,169.62,169.67,169.51,169.6,22046.0,158.2829,158.3296,158.1803,158.2643,22046.0
2021-08-23 15:35:00,169.6,169.79,169.6,169.65,14266.0,158.2643,158.4416,158.2643,158.3109,14266.0
2021-08-23 15:40:00,169.67,169.75,169.49,169.53,24284.0,158.3296,158.4042,158.1616,158.1989,24284.0
2021-08-23 15:45:00,169.52,169.63,169.42,169.61,21735.0,158.1896,158.2923,158.0963,158.2736,21735.0
2021-08-23 15:50:00,169.6,169.74,169.43,169.6,28706.0,158.2643,158.3949,158.1056,158.2643,28706.0
2021-08-23 15:55:00,169.6,169.63,169.25,169.36,59109.0,158.2643,158.2923,157.9376,158.0403,59109.0
2021-08-24 09:30:00,169.89,170.77,169.89,170.51,31943.0,158.5349,159.3561,158.5349,159.1134,31943.0
2021-08-24 09:35:00,170.51,171.44,170.44,171.22,25093.0,159.1134,159.9813,159.0481,159.776,25093.0
2021-08-24 09:40:00,171.31,171.48,170.87,170.93,13429.0,159.86,160.0186,159.4494,159.5054,13429.0
2021-08-24 09:45:00,170.86,170.91,170.58,170.67,11050.0,159.44,159.4867,159.1788,159.2627,11050.0
2021-08-24 09:50:00,170.67,171.07,170.46,170.71,18417.0,159.2627,159.636,159.0668,159.3001,18417.0
2021-08-24 09:55:00,170.63,170.94,170.58,170.9,15804.0,159.2254,159.5147,159.1788,159.4774,15804.0
2021-08-24 10:00:00,171.05,171.08,170.16,170.16,8937.0,159.6173,159.6453,158.7868,158.7868,8937.0
2021-08-24 10:05:00,170.06,170.08,169.45,169.54,10833.0,158.6935,158.7122,158.1243,158.2083,10833.0
2021-08-24 10:10:00,169.51,170.1,169.51,169.93,8468.0,158.1803,158.7308,158.1803,158.5722,8468.0
2021-08-24 10:15:00,170.04,170.11,169.74,170.06,10056.0,158.6748,158.7402,158.3949,158.6935,10056.0
2021-08-24 10:20:00,170.06,170.11,169.71,169.71,7319.0,158.6935,158.7402,158.3669,158.3669,7319.0
2021-08-24 10:25:00,169.81,170.03,169.77,170.03,9850.0,158.4602,158.6655,158.4229,158.6655,9850.0
2021-08-24 10:30:00,170.03,170.59,169.99,170.58,10459.0,158.6655,159.1881,158.6282,159.1788,10459.0
2021-08-24 10:35:00,170.54,170.74,170.46,170.57,6768.0,159.1414,159.3281,159.0668,159.1694,6768.0
2021-08-24 10:40:00,170.63,170.68,170.49,170.58,8637.0,159.2254,159.2721,159.0948,159.1788,8637.0
2021-08-24 10:45:00,170.6,170.75,170.57,170.68,9276.0,159.1974,159.3374,159.1694,159.2721,9276.0
2021-08-24 10:50:00,170.71,170.9,170.68,170.87,6502.0,159.3001,159.4774,159.2721,159.4494,6502.0
2021-08-24 10:55:00,170.88,171.06,170.78,170.94,10650.0,159.4587,159.6267,159.3654,159.5147,10650.0
2021-08-24 11:00:00,170.95,171.23,170.95,171.23,8828.0,159.524,159.7853,159.524,159.7853,8828.0
2021-08-24 11:05:00,171.26,171.3,171.12,171.23,9632.0,159.8133,159.8506,159.6827,159.7853,9632.0
2021-08-24 11:10:00,171.24,171.43,171.24,171.39,13154.0,159.7946,159.9719,159.7946,159.9346,13154.0
2021-08-24 11:15:00,171.39,171.39,171.2,171.21,4655.0,159.9346,159.9346,159.7573,159.7666,4655.0
2021-08-24 11:20:00,171.2,171.32,171.19,171.28,9496.0,159.7573,159.8693,159.748,159.832,9496.0
2021-08-24 11:25:00,171.28,171.29,171.05,171.08,6921.0,159.832,159.8413,159.6173,159.6453,6921.0
2021-08-24 11:30:00,171.08,171.14,170.95,170.96,7092.0,159.6453,159.7013,159.524,159.5334,7092.0
2021-08-24 11:35:00,170.89,171.07,170.84,170.97,20686.0,159.468,159.636,159.4214,159.5427,20686.0
2021-08-24 11:40:00,170.87,171.04,170.83,170.96,8268.0,159.4494,159.608,159.412,159.5334,8268.0
2021-08-24 11:45:00,170.97,171.06,170.94,171.03,9717.0,159.5427,159.6267,159.5147,159.5987,9717.0
2021-08-24 11:50:00,171.05,171.12,171.0,171.05,18980.0,159.6173,159.6827,159.5707,159.6173,18980.0
2021-08-24 11:55:00,171.08,171.08,170.65,170.65,4849.0,159.6453,159.6453,159.2441,159.2441,4849.0
2021-08-24 12:00:00,170.69,170.69,170.54,170.63,6408.0,159.2814,159.2814,159.1414,159.2254,6408.0
2021-08-24 12:05:00,170.61,170.67,170.55,170.65,7517.0,159.2067,159.2627,159.1508,159.2441,7517.0
2021-08-24 12:10:00,170.65,170.67,170.55,170.63,11856.0,159.2441,159.2627,159.1508,159.2254,11856.0
2021-08-24 12:15:00,170.64,170.76,170.59,170.76,7175.0,159.2347,159.3467,159.1881,159.3467,7175.0
2021-08-24 12:20:00,170.76,170.82,170.68,170.75,4816.0,159.3467,159.4027,159.2721,159.3374,4816.0
2021-08-24 12:25:00,170.77,171.13,170.69,171.09,20588.0,159.3561,159.692,159.2814,159.6547,20588.0
2021-08-24 12:30:00,171.14,171.43,171.12,171.39,5127.0,159.7013,159.9719,159.6827,159.9346,5127.0
2021-08-24 12:35:00,171.41,171.44,171.38,171.42,3396.0,159.9533,159.9813,159.9253,159.9626,3396.0
2021-08-24 12:40:00,171.45,171.5,171.37,171.39,6030.0,159.9906,160.0373,159.916,159.9346,6030.0
2021-08-24 12:45:00,171.41,171.42,171.34,171.42,8479.0,159.9533,159.9626,159.888,159.9626,8479.0
2021-08-24 12:50:00,171.42,171.45,171.35,171.44,7024.0,159.9626,159.9906,159.8973,159.9813,7024.0
2021-08-24 12:55:00,171.41,171.55,171.39,171.5,5296.0,159.9533,160.0839,159.9346,160.0373,5296.0
2021-08-24 13:00:00,171.54,171.63,171.5,171.57,5463.0,160.0746,160.1586,160.0373,160.1026,5463.0
2021-08-24 13:05:00,171.59,171.59,171.49,171.53,3985.0,160.1212,160.1212,160.0279,160.0653,3985.0
2021-08-24 13:10:00,171.54,171.63,171.52,171.6,5627.0,160.0746,160.1586,160.0559,160.1306,5627.0
2021-08-24 13:15:00,171.63,171.71,171.58,171.58,6925.0,160.1586,160.2332,160.1119,160.1119,6925.0
2021-08-24 13:20:00,171.57,171.65,171.54,171.55,4553.0,160.1026,160.1772,160.0746,160.0839,4553.0
2021-08-24 13:25:00,171.57,171.57,171.33,171.33,5470.0,160.1026,160.1026,159.8786,159.8786,5470.0
2021-08-24 13:30:00,171.33,171.34,171.2,171.23,7826.0,159.8786,159.888,159.7573,159.7853,7826.0
2021-08-24 13:35:00,171.23,171.25,171.14,171.17,6314.0,159.7853,159.804,159.7013,159.7293,6314.0
2021-08-24 13:40:00,171.17,171.3,171.13,171.27,8416.0,159.7293,159.8506,159.692,159.8226,8416.0
2021-08-24 13:45:00,171.27,171.31,171.16,171.2,6224.0,159.8226,159.86,159.72,159.7573,6224.0
2021-08-24 13:50:00,171.21,171.22,171.02,171.03,5835.0,159.7666,159.776,159.5893,159.5987,5835.0
2021-08-24 13:55:00,171.04,171.17,171.04,171.16,8468.0,159.608,159.7293,159.608,159.72,8468.0
2021-08-24 14:00:00,171.16,171.32,171.16,171.24,5478.0,159.72,159.8693,159.72,159.7946,5478.0
2021-08-24 14:05:00,171.24,171.3,171.19,171.29,10446.0,159.7946,159.8506,159.748,159.8413,10446.0
2021-08-24 14:10:00,171.31,171.44,171.29,171.37,13007.0,159.86,159.9813,159.8413,159.916,13007.0
2021-08-24 14:15:00,171.38,171.4,171.17,171.18,4326.0,159.9253,159.9439,159.7293,159.7387,4326.0
2021-08-24 14:20:00,171.18,171.22,170.94,170.97,7867.0,159.7387,159.776,159.5147,159.5427,7867.0
2021-08-24 14:25:00,170.98,170.98,170.89,170.98,10075.0,159.552,159.552,159.468,159.552,10075.0
2021-08-24 14:30:00,170.97,170.99,170.86,170.94,8225.0,159.5427,159.5614,159.44,159.5147,8225.0
2021-08-24 14:35:00,170.97,170.99,170.74,170.78,11682.0,159.5427,159.5614,159.3281,159.3654,11682.0
2021-08-24 14:40:00,170.81,170.87,170.74,170.78,9520.0,159.3934,159.4494,159.3281,159.3654,9520.0
2021-08-24 14:45:00,170.81,170.97,170.76,170.93,13507.0,159.3934,159.5427,159.3467,159.5054,13507.0
2021-08-24 14:50:00,170.92,171.0,170.87,170.98,11123.0,159.496,159.5707,159.4494,159.552,11123.0
2021-08-24 14:55:00,170.98,170.99,170.73,170.8,10875.0,159.552,159.5614,159.3187,159.3841,10875.0
2021-08-24 15:00:00,170.8,170.8,170.57,170.59,8070.0,159.3841,159.3841,159.1694,159.1881,8070.0
2021-08-24 15:05:00,170.61,170.61,170.49,170.54,6799.0,159.2067,159.2067,159.0948,159.1414,6799.0
2021-08-24 15:10:00,170.51,170.63,170.5,170.57,17966.0,159.1134,159.2254,159.1041,159.1694,17966.0
2021-08-24 15:15:00,170.57,170.71,170.56,170.67,14436.0,159.1694,159.3001,159.1601,159.2627,14436.0
2021-08-24 15:20:00,170.68,170.69,170.52,170.55,8775.0,159.2721,159.2814,159.1228,159.1508,8775.0
2021-08-24 15:25:00,170.56,170.68,170.54,170.62,18100.0,159.1601,159.2721,159.1414,159.2161,18100.0
2021-08-24 15:30:00,170.59,170.68,170.42,170.57,23857.0,159.1881,159.2721,159.0294,159.1694,23857.0
2021-08-24 15:35:00,170.56,170.57,170.29,170.36,55162.0,159.1601,159.1694,158.9081,158.9735,55162.0
2021-08-24 15:40:00,170.36,170.46,170.23,170.36,29017.0,158.9735,159.0668,158.8521,158.9735,29017.0
2021-08-24 15:45:00,170.36,170.4,170.21,170.31,29458.0,158.9735,159.0108,158.8335,158.9268,29458.0
2021-08-24 15:50:00,170.33,170.48,170.02,170.09,36853.0,158.9455,159.0854,158.6562,158.7215,36853.0
2021-08-24 15:55:00,170.09,170.26,169.9,169.99,113268.0,158.7215,158.8801,158.5442,158.6282,113268.0
2021-08-25 09:30:00,170.59,171.31,170.23,171.08,45359.0,159.1881,159.86,158.8521,159.6453,45359.0
2021-08-25 09:35:00,171.12,171.12,170.45,170.97,28076.0,159.6827,159.6827,159.0574,159.5427,28076.0
2021-08-25 09:40:00,170.99,171.19,170.68,170.89,59462.0,159.5614,159.748,159.2721,159.468,59462.0
2021-08-25 09:45:00,170.86,171.95,170.85,171.93,77576.0,159.44,160.4572,159.4307,160.4385,77576.0
2021-08-25 09:50:00,171.92,172.57,171.75,172.56,36933.0,160.4292,161.0357,160.2706,161.0264,36933.0
2021-08-25 09:55:00,172.57,172.96,172.45,172.93,26085.0,161.0357,161.3997,160.9238,161.3717,26085.0
2021-08-25 10:00:00,172.95,173.32,172.52,172.75,30829.0,161.3903,161.7356,160.9891,161.2037,30829.0
2021-08-25 10:05:00,172.63,173.12,172.35,173.0,32243.0,161.0917,161.549,160.8305,161.437,32243.0
2021-08-25 10:10:00,172.99,173.03,172.64,172.89,17936.0,161.4277,161.465,161.1011,161.3344,17936.0
2021-08-25 10:15:00,172.93,172.99,172.63,172.79,18920.0,161.3717,161.4277,161.0917,161.241,18920.0
2021-08-25 10:20:00,172.7,172.85,172.62,172.8,15830.0,161.1571,161.297,161.0824,161.2504,15830.0
2021-08-25 10:25:00,172.81,173.13,172.79,173.12,29513.0,161.2597,161.5583,161.241,161.549,29513.0
2021-08-25 10:30:00,173.11,173.34,172.96,172.97,40058.0,161.5397,161.7543,161.3997,161.409,40058.0
2021-08-25 10:35:00,172.99,173.59,172.92,173.56,11740.0,161.4277,161.9876,161.3624,161.9596,11740.0
2021-08-25 10:40:00,173.56,173.96,173.56,173.83,20559.0,161.9596,162.3328,161.9596,162.2115,20559.0
2021-08-25 10:45:00,173.85,173.98,173.36,173.45,11147.0,162.2302,162.3515,161.7729,161.8569,11147.0
2021-08-25 10:50:00,173.37,173.53,173.28,173.43,8483.0,161.7823,161.9316,161.6983,161.8383,8483.0
2021-08-25 10:55:00,173.42,173.49,173.17,173.29,38471.0,161.8289,161.8943,161.5956,161.7076,38471.0
2021-08-25 11:00:00,173.28,173.45,173.09,173.36,23623.0,161.6983,161.8569,161.521,161.7729,23623.0
2021-08-25 11:05:00,173.35,173.53,173.34,173.44,23922.0,161.7636,161.9316,161.7543,161.8476,23922.0
2021-08-25 11:10:00,173.44,173.94,173.44,173.77,20892.0,161.8476,162.3142,161.8476,162.1555,20892.0
2021-08-25 11:15:00,173.79,173.81,173.35,173.63,24692.0,162.1742,162.1929,161.7636,162.0249,24692.0
2021-08-25 11:20:00,173.66,173.81,173.66,173.77,16413.0,162.0529,162.1929,162.0529,162.1555,16413.0
2021-08-25 11:25:00,173.79,173.97,173.77,173.95,11087.0,162.1742,162.3422,162.1555,162.3235,11087.0
2021-08-25 11:30:00,173.93,174.1,173.84,173.86,21627.0,162.3048,162.4635,162.2209,162.2395,21627.0
2021-08-25 11:35:00,173.86,174.09,173.75,174.09,11915.0,162.2395,162.4542,162.1369,162.4542,11915.0
2021-08-25 11:40:00,174.09,174.13,173.95,174.06,11664.0,162.4542,162.4915,162.3235,162.4262,11664.0
2021-08-25 11:45:00,174.06,174.07,173.89,173.89,13921.0,162.4262,162.4355,162.2675,162.2675,13921.0
2021-08-25 11:50:00,173.93,173.99,173.91,173.99,7852.0,162.3048,162.3608,162.2862,162.3608,7852.0
2021-08-25 11:55:00,173.97,174.12,173.91,173.91,22137.0,162.3422,162.4821,162.2862,162.2862,22137.0
2021-08-25 12:00:00,173.97,174.01,173.87,173.93,11678.0,162.3422,162.3795,162.2489,162.3048,11678.0
2021-08-25 12:05:00,173.9,174.03,173.82,174.0,11570.0,162.2769,162.3982,162.2022,162.3702,11570.0
2021-08-25 12:10:00,174.0,174.17,173.98,174.12,12929.0,162.3702,162.5288,162.3515,162.4821,12929.0
2021-08-25 12:15:00,174.17,174.24,174.06,174.18,11072.0,162.5288,162.5941,162.4262,162.5381,11072.0
2021-08-25 12:20:00,174.19,174.45,174.15,174.2,24911.0,162.5475,162.7901,162.5101,162.5568,24911.0
2021-08-25 12:25:00,174.22,174.25,174.02,174.04,13245.0,162.5755,162.6035,162.3888,162.4075,13245.0
2021-08-25 12:30:00,174.05,174.15,174.03,174.13,13774.0,162.4168,162.5101,162.3982,162.4915,13774.0
2021-08-25 12:35:00,174.13,174.3,174.13,174.16,11438.0,162.4915,162.6501,162.4915,162.5195,11438.0
2021-08-25 12:40:00,174.2,174.2,174.02,174.08,8629.0,162.5568,162.5568,162.3888,162.4448,8629.0
2021-08-25 12:45:00,174.08,174.1,173.83,174.05,17530.0,162.4448,162.4635,162.2115,162.4168,17530.0
2021-08-25 12:50:00,174.09,174.24,174.05,174.15,32860.0,162.4542,162.5941,162.4168,162.5101,32860.0
2021-08-25 12:55:00,174.14,174.18,173.95,173.97,11788.0,162.5008,162.5381,162.3235,162.3422,11788.0
2021-08-25 13:00:00,173.96,174.13,173.96,173.98,7306.0,162.3328,162.4915,162.3328,162.3515,7306.0
2021-08-25 13:05:00,174.0,174.17,173.95,174.17,9153.0,162.3702,162.5288,162.3235,162.5288,9153.0
2021-08-25 13:10:00,174.19,174.2,174.01,174.04,10924.0,162.5475,162.5568,162.3795,162.4075,10924.0
2021-08-25 13:15:00,174.09,174.16,173.99,174.12,9918.0,162.4542,162.5195,162.3608,162.4821,9918.0
2021-08-25 13:20:00,174.12,174.32,174.12,174.29,11740.0,162.4821,162.6688,162.4821,162.6408,11740.0
2021-08-25 13:25:00,174.26,174.32,174.21,174.3,4773.0,162.6128,162.6688,162.5661,162.6501,4773.0
2021-08-25 13:30:00,174.31,174.32,174.16,174.24,8491.0,162.6594,162.6688,162.5195,162.5941,8491.0
2021-08-25 13:35:00,174.25,174.35,174.24,174.32,8453.0,162.6035,162.6968,162.5941,162.6688,8453.0
2021-08-25 13:40:00,174.32,174.37,174.19,174.34,10142.0,162.6688,162.7154,162.5475,162.6874,10142.0
2021-08-25 13:45:00,174.3,174.33,174.19,174.19,9394.0,162.6501,162.6781,162.5475,162.5475,9394.0
2021-08-25 13:50:00,174.2,174.27,174.18,174.24,7251.0,162.5568,162.6221,162.5381,162.5941,7251.0
2021-08-25 13:55:00,174.28,174.32,174.18,174.18,11948.0,162.6315,162.6688,162.5381,162.5381,11948.0
2021-08-25 14:00:00,174.21,174.31,174.18,174.29,11305.0,162.5661,162.6594,162.5381,162.6408,11305.0
2021-08-25 14:05:00,174.29,174.48,174.27,174.48,21181.0,162.6408,162.8181,162.6221,162.8181,21181.0
2021-08-25 14:10:00,174.5,174.56,174.31,174.39,10569.0,162.8367,162.8927,162.6594,162.7341,10569.0
2021-08-25 14:15:00,174.39,174.39,174.06,174.13,9877.0,162.7341,162.7341,162.4262,162.4915,9877.0
2021-08-25 14:20:00,174.16,174.16,173.94,174.04,13105.0,162.5195,162.5195,162.3142,162.4075,13105.0
2021-08-25 14:25:00,174.02,174.18,173.98,174.14,7797.0,162.3888,162.5381,162.3515,162.5008,7797.0
2021-08-25 14:30:00,174.07,174.07,173.84,173.87,5125.0,162.4355,162.4355,162.2209,162.2489,5125.0
2021-08-25 14:35:00,173.86,173.93,173.76,173.76,7048.0,162.2395,162.3048,162.1462,162.1462,7048.0
2021-08-25 14:40:00,173.79,173.81,173.64,173.67,6134.0,162.1742,162.1929,162.0342,162.0622,6134.0
2021-08-25 14:45:00,173.71,173.74,173.59,173.62,5295.0,162.0996,162.1275,161.9876,162.0156,5295.0
2021-08-25 14:50:00,173.61,173.87,173.6,173.84,8982.0,162.0062,162.2489,161.9969,162.2209,8982.0
2021-08-25 14:55:00,173.82,174.02,173.82,174.02,6943.0,162.2022,162.3888,162.2022,162.3888,6943.0
2021-08-25 15:00:00,173.99,174.04,173.86,173.9,6892.0,162.3608,162.4075,162.2395,162.2769,6892.0
2021-08-25 15:05:00,173.91,173.95,173.86,173.95,5192.0,162.2862,162.3235,162.2395,162.3235,5192.0
2021-08-25 15:10:00,173.94,173.94,173.74,173.76,4973.0,162.3142,162.3142,162.1275,162.1462,4973.0
2021-08-25 15:15:00,173.78,173.82,173.7,173.82,16949.0,162.1649,162.2022,162.0902,162.2022,16949.0
2021-08-25 15:20:00,173.8,173.83,173.72,173.78,8558.0,162.1835,162.2115,162.1089,162.1649,8558.0
2021-08-25 15:25:00,173.83,173.98,173.8,173.84,7800.0,162.2115,162.3515,162.1835,162.2209,7800.0
2021-08-25 15:30:00,173.89,174.0,173.89,173.93,11122.0,162.2675,162.3702,162.2675,162.3048,11122.0
2021-08-25 15:35:00,173.91,174.13,173.91,174.06,12789.0,162.2862,162.4915,162.2862,162.4262,12789.0
2021-08-25 15:40:00,173.99,174.08,173.88,174.06,16503.0,162.3608,162.4448,162.2582,162.4262,16503.0
2021-08-25 15:45:00,173.98,174.06,173.82,173.92,18204.0,162.3515,162.4262,162.2022,162.2955,18204.0
2021-08-25 15:50:00,173.92,173.94,173.78,173.88,40601.0,162.2955,162.3142,162.1649,162.2582,40601.0
2021-08-25 15:55:00,173.87,174.0,173.84,173.93,87954.0,162.2489,162.3702,162.2209,162.3048,87954.0
2021-08-26 09:30:00,174.4,174.64,173.67,174.5,50297.0,162.7434,162.9674,162.0622,162.8367,50297.0
2021-08-26 09:35:00,174.47,174.66,173.92,173.92,18328.0,162.8088,162.9861,162.2955,162.2955,18328.0
2021-08-26 09:40:00,173.92,174.29,173.38,173.69,16749.0,162.2955,162.6408,161.7916,162.0809,16749.0
2021-08-26 09:45:00,173.68,174.33,173.6,174.21,14752.0,162.0716,162.6781,161.9969,162.5661,14752.0
2021-08-26 09:50:00,174.21,174.25,173.6,173.77,34483.0,162.5661,162.6035,161.9969,162.1555,34483.0
2021-08-26 09:55:00,173.8,174.02,173.44,173.91,13595.0,162.1835,162.3888,161.8476,162.2862,13595.0
2021-08-26 10:00:00,173.99,174.36,173.95,174.34,14006.0,162.3608,162.7061,162.3235,162.6874,14006.0
2021-08-26 10:05:00,174.34,174.45,173.82,173.92,18061.0,162.6874,162.7901,162.2022,162.2955,18061.0
2021-08-26 10:10:00,173.93,174.04,173.8,173.95,9260.0,162.3048,162.4075,162.1835,162.3235,9260.0
2021-08-26 10:15:00,174.11,174.22,173.92,174.04,8556.0,162.4728,162.5755,162.2955,162.4075,8556.0
2021-08-26 10:20:00,174.1,174.7,174.06,174.59,12473.0,162.4635,163.0234,162.4262,162.9207,12473.0
2021-08-26 10:25:00,174.65,174.69,173.77,174.32,36974.0,162.9767,163.014,162.1555,162.6688,36974.0
2021-08-26 10:30:00,174.42,174.46,173.91,173.91,10958.0,162.7621,162.7994,162.2862,162.2862,10958.0
2021-08-26 10:35:00,173.98,173.98,173.45,173.64,18672.0,162.3515,162.3515,161.8569,162.0342,18672.0
2021-08-26 10:40:00,173.59,173.61,172.9,172.9,15389.0,161.9876,162.0062,161.3437,161.3437,15389.0
2021-08-26 10:45:00,172.96,173.01,172.65,172.69,10452.0,161.3997,161.4463,161.1104,161.1477,10452.0
2021-08-26 10:50:00,172.67,172.68,172.25,172.25,12180.0,161.1291,161.1384,160.7371,160.7371,12180.0
2021-08-26 10:55:00,172.26,172.43,172.2,172.38,13940.0,160.7465,160.9051,160.6905,160.8584,13940.0
2021-08-26 11:00:00,172.38,172.44,172.18,172.19,13757.0,160.8584,160.9144,160.6718,160.6811,13757.0
2021-08-26 11:05:00,172.25,172.27,172.03,172.21,12386.0,160.7371,160.7558,160.5318,160.6998,12386.0
2021-08-26 11:10:00,172.2,172.4,172.17,172.33,12361.0,160.6905,160.8771,160.6625,160.8118,12361.0
2021-08-26 11:15:00,172.36,172.72,172.3,172.69,32708.0,160.8398,161.1757,160.7838,161.1477,32708.0
2021-08-26 11:20:00,172.72,173.08,172.7,172.93,8466.0,161.1757,161.5117,161.1571,161.3717,8466.0
2021-08-26 11:25:00,172.98,173.13,172.83,172.88,10969.0,161.4183,161.5583,161.2784,161.325,10969.0
2021-08-26 11:30:00,172.88,172.88,172.7,172.78,8563.0,161.325,161.325,161.1571,161.2317,8563.0
2021-08-26 11:35:00,172.82,172.84,172.59,172.78,10279.0,161.269,161.2877,161.0544,161.2317,10279.0
2021-08-26 11:40:00,172.84,172.94,172.64,172.64,8729.0,161.2877,161.381,161.1011,161.1011,8729.0
2021-08-26 11:45:00,172.71,172.88,172.7,172.79,7613.0,161.1664,161.325,161.1571,161.241,7613.0
2021-08-26 11:50:00,172.81,172.88,172.69,172.69,7437.0,161.2597,161.325,161.1477,161.1477,7437.0
2021-08-26 11:55:00,172.69,172.77,172.66,172.74,10924.0,161.1477,161.2224,161.1197,161.1944,10924.0
2021-08-26 12:00:00,172.79,172.93,172.75,172.77,7888.0,161.241,161.3717,161.2037,161.2224,7888.0
2021-08-26 12:05:00,172.72,172.73,172.57,172.64,10338.0,161.1757,161.1851,161.0357,161.1011,10338.0
2021-08-26 12:10:00,172.62,172.62,172.46,172.48,5622.0,161.0824,161.0824,160.9331,160.9518,5622.0
2021-08-26 12:15:00,172.54,172.72,172.52,172.61,7997.0,161.0078,161.1757,160.9891,161.0731,7997.0
2021-08-26 12:20:00,172.65,172.9,172.53,172.89,73107.0,161.1104,161.3437,160.9984,161.3344,73107.0
2021-08-26 12:25:00,172.94,173.08,172.94,173.01,8457.0,161.381,161.5117,161.381,161.4463,8457.0
2021-08-26 12:30:00,173.04,173.06,172.68,172.98,16690.0,161.4743,161.493,161.1384,161.4183,16690.0
2021-08-26 12:35:00,172.98,173.0,172.91,172.94,16186.0,161.4183,161.437,161.353,161.381,16186.0
2021-08-26 12:40:00,172.92,172.92,172.5,172.55,4379.0,161.3624,161.3624,160.9704,161.0171,4379.0
2021-08-26 12:45:00,172.57,172.63,172.5,172.61,9313.0,161.0357,161.0917,160.9704,161.0731,9313.0
2021-08-26 12:50:00,172.59,172.64,172.41,172.43,15273.0,161.0544,161.1011,160.8864,160.9051,15273.0
2021-08-26 12:55:00,172.44,172.44,172.2,172.33,10326.0,160.9144,160.9144,160.6905,160.8118,10326.0
2021-08-26 13:00:00,172.35,172.58,172.32,172.52,4511.0,160.8305,161.0451,160.8025,160.9891,4511.0
2021-08-26 13:05:00,172.56,172.7,172.51,172.62,9055.0,161.0264,161.1571,160.9798,161.0824,9055.0
2021-08-26 13:10:00,172.66,172.71,172.57,172.68,13270.0,161.1197,161.1664,161.0357,161.1384,13270.0
2021-08-26 13:15:00,172.67,172.69,172.56,172.56,3933.0,161.1291,161.1477,161.0264,161.0264,3933.0
2021-08-26 13:20:00,172.57,172.59,172.18,172.19,7621.0,161.0357,161.0544,160.6718,160.6811,7621.0
2021-08-26 13:25:00,172.24,172.33,172.17,172.25,14259.0,160.7278,160.8118,160.6625,160.7371,14259.0
2021-08-26 13:30:00,172.26,172.52,172.2,172.47,44203.0,160.7465,160.9891,160.6905,160.9424,44203.0
2021-08-26 13:35:00,172.48,172.59,172.38,172.53,17974.0,160.9518,161.0544,160.8584,160.9984,17974.0
2021-08-26 13:40:00,172.48,172.65,172.47,172.65,7749.0,160.9518,161.1104,160.9424,161.1104,7749.0
2021-08-26 13:45:00,172.63,172.63,172.37,172.38,4221.0,161.0917,161.0917,160.8491,160.8584,4221.0
2021-08-26 13:50:00,172.45,172.45,172.29,172.32,11513.0,160.9238,160.9238,160.7745,160.8025,11513.0
2021-08-26 13:55:00,172.33,172.53,172.33,172.53,10789.0,160.8118,160.9984,160.8118,160.9984,10789.0
2021-08-26 14:00:00,172.51,172.51,172.25,172.28,7948.0,160.9798,160.9798,160.7371,160.7651,7948.0
2021-08-26 14:05:00,172.29,172.29,171.97,172.02,13025.0,160.7745,160.7745,160.4758,160.5225,13025.0
2021-08-26 14:10:00,172.03,172.05,171.92,171.94,7005.0,160.5318,160.5505,160.4292,160.4479,7005.0
2021-08-26 14:15:00,171.97,172.09,171.95,172.0,10082.0,160.4758,160.5878,160.4572,160.5038,10082.0
2021-08-26 14:20:00,172.03,172.21,172.01,172.14,11129.0,160.5318,160.6998,160.5132,160.6345,11129.0
2021-08-26 14:25:00,172.13,172.27,172.13,172.21,12105.0,160.6252,160.7558,160.6252,160.6998,12105.0
2021-08-26 14:30:00,172.23,172.23,171.96,171.97,9324.0,160.7185,160.7185,160.4665,160.4758,9324.0
2021-08-26 14:35:00,171.98,172.03,171.89,172.03,3387.0,160.4852,160.5318,160.4012,160.5318,3387.0
2021-08-26 14:40:00,172.07,172.08,171.85,171.88,5112.0,160.5692,160.5785,160.3639,160.3919,5112.0
2021-08-26 14:45:00,171.84,171.87,171.56,171.58,11848.0,160.3545,160.3825,160.0933,160.1119,11848.0
2021-08-26 14:50:00,171.57,171.93,171.49,171.92,9382.0,160.1026,160.4385,160.0279,160.4292,9382.0
2021-08-26 14:55:00,171.92,171.92,171.72,171.79,6301.0,160.4292,160.4292,160.2426,160.3079,6301.0
2021-08-26 15:00:00,171.73,171.73,171.57,171.68,6918.0,160.2519,160.2519,160.1026,160.2052,6918.0
2021-08-26 15:05:00,171.7,171.72,171.45,171.48,19998.0,160.2239,160.2426,159.9906,160.0186,19998.0
2021-08-26 15:10:00,171.53,171.54,171.31,171.5,13977.0,160.0653,160.0746,159.86,160.0373,13977.0
2021-08-26 15:15:00,171.51,171.77,171.31,171.77,23698.0,160.0466,160.2892,159.86,160.2892,23698.0
2021-08-26 15:20:00,171.8,171.86,171.76,171.8,9169.0,160.3172,160.3732,160.2799,160.3172,9169.0
2021-08-26 15:25:00,171.81,171.81,171.62,171.69,12310.0,160.3265,160.3265,160.1492,160.2146,12310.0
2021-08-26 15:30:00,171.73,171.82,171.72,171.74,13477.0,160.2519,160.3359,160.2426,160.2612,13477.0
2021-08-26 15:35:00,171.74,171.94,171.63,171.68,16932.0,160.2612,160.4479,160.1586,160.2052,16932.0
2021-08-26 15:40:00,171.7,171.96,171.69,171.74,14246.0,160.2239,160.4665,160.2146,160.2612,14246.0
2021-08-26 15:45:00,171.7,171.86,171.6,171.77,15695.0,160.2239,160.3732,160.1306,160.2892,15695.0
2021-08-26 15:50:00,171.84,172.0,171.77,171.88,24582.0,160.3545,160.5038,160.2892,160.3919,24582.0
2021-08-26 15:55:00,171.83,171.83,171.6,171.63,77686.0,160.3452,160.3452,160.1306,160.1586,77686.0
2021-08-27 09:30:00,172.31,172.99,171.65,172.83,42270.0,160.7931,161.4277,160.1772,161.2784,42270.0
2021-08-27 09:35:00,172.79,173.55,172.71,173.41,14509.0,161.241,161.9502,161.1664,161.8196,14509.0
2021-08-27 09:40:00,173.33,173.49,172.96,173.49,20276.0,161.7449,161.8943,161.3997,161.8943,20276.0
2021-08-27 09:45:00,173.49,173.88,173.45,173.62,18571.0,161.8943,162.2582,161.8569,162.0156,18571.0
2021-08-27 09:50:00,173.49,173.7,173.25,173.31,12709.0,161.8943,162.0902,161.6703,161.7263,12709.0
2021-08-27 09:55:00,173.33,173.68,173.16,173.68,9772.0,161.7449,162.0716,161.5863,162.0716,9772.0
2021-08-27 10:00:00,173.66,173.66,173.08,173.59,24862.0,162.0529,162.0529,161.5117,161.9876,24862.0
2021-08-27 10:05:00,173.55,173.74,173.32,173.45,13393.0,161.9502,162.1275,161.7356,161.8569,13393.0
2021-08-27 10:10:00,173.45,173.8,173.29,173.41,23009.0,161.8569,162.1835,161.7076,161.8196,23009.0
2021-08-27 10:15:00,173.39,173.39,172.9,172.99,8418.0,161.8009,161.8009,161.3437,161.4277,8418.0
2021-08-27 10:20:00,173.01,173.44,173.01,173.44,44732.0,161.4463,161.8476,161.4463,161.8476,44732.0
2021-08-27 10:25:00,173.39,173.6,173.24,173.6,18692.0,161.8009,161.9969,161.661,161.9969,18692.0
2021-08-27 10:30:00,173.6,173.72,173.43,173.7,15334.0,161.9969,162.1089,161.8383,162.0902,15334.0
2021-08-27 10:35:00,173.7,173.98,173.59,173.95,32248.0,162.0902,162.3515,161.9876,162.3235,32248.0
2021-08-27 10:40:00,173.94,174.15,173.75,174.02,23694.0,162.3142,162.5101,162.1369,162.3888,23694.0
2021-08-27 10:45:00,174.02,174.29,174.0,174.18,29563.0,162.3888,162.6408,162.3702,162.5381,29563.0
2021-08-27 10:50:00,174.15,174.32,174.04,174.25,9190.0,162.5101,162.6688,162.4075,162.6035,9190.0
2021-08-27 10:55:00,174.13,174.34,174.08,174.29,9874.0,162.4915,162.6874,162.4448,162.6408,9874.0
2021-08-27 11:00:00,174.25,174.37,174.07,174.09,5041.0,162.6035,162.7154,162.4355,162.4542,5041.0
2021-08-27 11:05:00,174.05,174.31,174.04,174.31,9976.0,162.4168,162.6594,162.4075,162.6594,9976.0
2021-08-27 11:10:00,174.27,174.41,174.19,174.35,8399.0,162.6221,162.7528,162.5475,162.6968,8399.0
2021-08-27 11:15:00,174.34,174.58,174.34,174.54,19078.0,162.6874,162.9114,162.6874,162.8741,19078.0
2021-08-27 11:20:00,174.58,174.63,174.5,174.63,7029.0,162.9114,162.9581,162.8367,162.9581,7029.0
2021-08-27 11:25:00,174.62,174.78,174.58,174.59,15071.0,162.9487,163.098,162.9114,162.9207,15071.0
2021-08-27 11:30:00,174.6,174.74,174.59,174.74,5384.0,162.9301,163.0607,162.9207,163.0607,5384.0
2021-08-27 11:35:00,174.78,174.89,174.78,174.83,5880.0,163.098,163.2007,163.098,163.1447,5880.0
2021-08-27 11:40:00,174.84,174.94,174.57,174.6,9783.0,163.154,163.2473,162.9021,162.9301,9783.0
2021-08-27 11:45:00,174.59,174.77,174.53,174.53,5551.0,162.9207,163.0887,162.8647,162.8647,5551.0
2021-08-27 11:50:00,174.53,174.76,174.53,174.74,8180.0,162.8647,163.0794,162.8647,163.0607,8180.0
2021-08-27 11:55:00,174.75,174.89,174.75,174.87,3561.0,163.07,163.2007,163.07,163.182,3561.0
2021-08-27 12:00:00,174.89,174.98,174.75,174.75,3981.0,163.2007,163.2847,163.07,163.07,3981.0
2021-08-27 12:05:00,174.79,174.91,174.77,174.89,6494.0,163.1074,163.2193,163.0887,163.2007,6494.0
2021-08-27 12:10:00,174.92,174.97,174.86,174.9,5494.0,163.2287,163.2753,163.1727,163.21,5494.0
2021-08-27 12:15:00,174.89,174.91,174.72,174.74,7225.0,163.2007,163.2193,163.042,163.0607,7225.0
2021-08-27 12:20:00,174.72,174.91,174.69,174.89,9309.0,163.042,163.2193,163.014,163.2007,9309.0
2021-08-27 12:25:00,174.89,175.11,174.88,175.07,58875.0,163.2007,163.406,163.1914,163.3687,58875.0
2021-08-27 12:30:00,175.07,175.42,175.07,175.42,28340.0,163.3687,163.6953,163.3687,163.6953,28340.0
2021-08-27 12:35:00,175.41,175.47,175.2,175.25,8388.0,163.6859,163.7419,163.49,163.5366,8388.0
2021-08-27 12:40:00,175.3,175.31,175.09,175.09,10539.0,163.5833,163.5926,163.3873,163.3873,10539.0
2021-08-27 12:45:00,175.09,175.31,175.04,175.3,11287.0,163.3873,163.5926,163.3407,163.5833,11287.0
2021-08-27 12:50:00,175.29,175.71,175.28,175.67,12432.0,163.5739,163.9659,163.5646,163.9285,12432.0
2021-08-27 12:55:00,175.7,175.79,175.55,175.55,17587.0,163.9565,164.0405,163.8166,163.8166,17587.0
2021-08-27 13:00:00,175.53,175.62,175.49,175.56,7337.0,163.7979,163.8819,163.7606,163.8259,7337.0
2021-08-27 13:05:00,175.6,175.74,175.6,175.74,10249.0,163.8632,163.9939,163.8632,163.9939,10249.0
2021-08-27 13:10:00,175.74,175.82,175.72,175.74,11218.0,163.9939,164.0685,163.9752,163.9939,11218.0
2021-08-27 13:15:00,175.75,175.77,175.57,175.64,7821.0,164.0032,164.0219,163.8352,163.9006,7821.0
2021-08-27 13:20:00,175.64,175.97,175.64,175.96,15402.0,163.9006,164.2085,163.9006,164.1992,15402.0
2021-08-27 13:25:00,175.97,175.98,175.9,175.91,16516.0,164.2085,164.2178,164.1432,164.1525,16516.0
2021-08-27 13:30:00,175.88,175.91,175.73,175.78,8786.0,164.1245,164.1525,163.9845,164.0312,8786.0
2021-08-27 13:35:00,175.8,175.84,175.74,175.79,10119.0,164.0499,164.0872,163.9939,164.0405,10119.0
2021-08-27 13:40:00,175.8,175.85,175.73,175.74,5382.0,164.0499,164.0965,163.9845,163.9939,5382.0
2021-08-27 13:45:00,175.76,175.85,175.7,175.81,8281.0,164.0125,164.0965,163.9565,164.0592,8281.0
2021-08-27 13:50:00,175.84,175.92,175.78,175.92,5523.0,164.0872,164.1618,164.0312,164.1618,5523.0
2021-08-27 13:55:00,175.93,175.95,175.77,175.82,7107.0,164.1712,164.1898,164.0219,164.0685,7107.0
2021-08-27 14:00:00,175.86,175.89,175.63,175.63,5350.0,164.1058,164.1338,163.8912,163.8912,5350.0
2021-08-27 14:05:00,175.63,175.66,175.47,175.54,8137.0,163.8912,163.9192,163.7419,163.8072,8137.0
2021-08-27 14:10:00,175.53,175.64,175.51,175.53,9619.0,163.7979,163.9006,163.7792,163.7979,9619.0
2021-08-27 14:15:00,175.55,175.55,175.44,175.52,5064.0,163.8166,163.8166,163.7139,163.7886,5064.0
2021-08-27 14:20:00,175.52,175.63,175.52,175.6,4363.0,163.7886,163.8912,163.7886,163.8632,4363.0
2021-08-27 14:25:00,175.65,175.68,175.59,175.68,2686.0,163.9099,163.9379,163.8539,163.9379,2686.0
2021-08-27 14:30:00,175.69,175.73,175.56,175.62,4317.0,163.9472,163.9845,163.8259,163.8819,4317.0
2021-08-27 14:35:00,175.6,175.6,175.44,175.5,8619.0,163.8632,163.8632,163.7139,163.7699,8619.0
2021-08-27 14:40:00,175.5,175.52,175.36,175.43,7682.0,163.7699,163.7886,163.6393,163.7046,7682.0
2021-08-27 14:45:00,175.43,175.59,175.38,175.59,8854.0,163.7046,163.8539,163.6579,163.8539,8854.0
2021-08-27 14:50:00,175.61,175.62,175.53,175.53,7393.0,163.8726,163.8819,163.7979,163.7979,7393.0
2021-08-27 14:55:00,175.5,175.67,175.5,175.67,2848.0,163.7699,163.9285,163.7699,163.9285,2848.0
2021-08-27 15:00:00,175.68,175.68,175.58,175.68,4774.0,163.9379,163.9379,163.8446,163.9379,4774.0
2021-08-27 15:05:00,175.72,175.75,175.61,175.72,6535.0,163.9752,164.0032,163.8726,163.9752,6535.0
2021-08-27 15:10:00,175.75,175.75,175.65,175.67,9702.0,164.0032,164.0032,163.9099,163.9285,9702.0
2021-08-27 15:15:00,175.67,175.72,175.63,175.64,11346.0,163.9285,163.9752,163.8912,163.9006,11346.0
2021-08-27 15:20:00,175.63,175.66,175.54,175.56,9877.0,163.8912,163.9192,163.8072,163.8259,9877.0
2021-08-27 15:25:00,175.6,175.72,175.53,175.64,9116.0,163.8632,163.9752,163.7979,163.9006,9116.0
2021-08-27 15:30:00,175.64,175.64,175.45,175.57,11806.0,163.9006,163.9006,163.7233,163.8352,11806.0
2021-08-27 15:35:00,175.6,175.79,175.55,175.79,7017.0,163.8632,164.0405,163.8166,164.0405,7017.0
2021-08-27 15:40:00,175.78,175.78,175.61,175.75,18835.0,164.0312,164.0312,163.8726,164.0032,18835.0
2021-08-27 15:45:00,175.77,175.95,175.75,175.78,22306.0,164.0219,164.1898,164.0032,164.0312,22306.0
2021-08-27 15:50:00,175.8,175.93,175.6,175.81,33350.0,164.0499,164.1712,163.8632,164.0592,33350.0
2021-08-27 15:55:00,175.85,175.86,175.64,175.73,65104.0,164.0965,164.1058,163.9006,163.9845,65104.0
2021-08-30 09:30:00,172.14,173.57,171.33,171.48,144623.0,160.6345,161.9689,159.8786,160.0186,144623.0
2021-08-30 09:35:00,171.49,171.6,169.64,169.76,73957.0,160.0279,160.1306,158.3016,158.4136,73957.0
2021-08-30 09:40:00,169.79,169.82,169.06,169.38,107818.0,158.4416,158.4696,157.7603,158.059,107818.0
2021-08-30 09:45:00,169.42,169.81,168.75,168.86,82351.0,158.0963,158.4602,157.4711,157.5737,82351.0
2021-08-30 09:50:00,168.84,169.09,168.13,168.33,77318.0,157.5551,157.7883,156.8925,157.0791,77318.0
2021-08-30 09:55:00,168.33,168.89,168.18,168.61,61066.0,157.0791,157.6017,156.9392,157.3404,61066.0
2021-08-30 10:00:00,168.61,168.61,167.75,167.75,72811.0,157.3404,157.3404,156.5379,156.5379,72811.0
2021-08-30 10:05:00,167.86,168.05,167.51,167.92,42166.0,156.6406,156.8179,156.3139,156.6965,42166.0
2021-08-30 10:10:00,168.03,168.03,167.2,167.51,56926.0,156.7992,156.7992,156.0247,156.3139,56926.0
2021-08-30 10:15:00,167.51,168.0,167.47,167.87,50182.0,156.3139,156.7712,156.2766,156.6499,50182.0
2021-08-30 10:20:00,167.95,168.04,167.5,167.74,78116.0,156.7245,156.8085,156.3046,156.5286,78116.0
2021-08-30 10:25:00,167.78,168.41,167.4,168.26,64305.0,156.5659,157.1538,156.2113,157.0138,64305.0
2021-08-30 10:30:00,168.2,168.73,167.89,168.51,69641.0,156.9578,157.4524,156.6685,157.2471,69641.0
2021-08-30 10:35:00,168.48,168.82,168.29,168.58,44092.0,157.2191,157.5364,157.0418,157.3124,44092.0
2021-08-30 10:40:00,168.57,168.79,168.51,168.57,32158.0,157.3031,157.5084,157.2471,157.3031,32158.0
2021-08-30 10:45:00,168.54,168.6,168.13,168.24,30792.0,157.2751,157.3311,156.8925,156.9952,30792.0
2021-08-30 10:50:00,168.29,168.47,168.05,168.26,22904.0,157.0418,157.2098,156.8179,157.0138,22904.0
2021-08-30 10:55:00,168.27,168.41,168.1,168.17,28259.0,157.0232,157.1538,156.8645,156.9298,28259.0
2021-08-30 11:00:00,168.17,168.29,167.85,168.08,38238.0,156.9298,157.0418,156.6312,156.8458,38238.0
2021-08-30 11:05:00,168.12,168.36,168.1,168.27,18950.0,156.8832,157.1071,156.8645,157.0232,18950.0
2021-08-30 11:10:00,168.29,168.75,168.27,168.73,21543.0,157.0418,157.4711,157.0232,157.4524,21543.0
2021-08-30 11:15:00,168.74,168.83,168.51,168.51,44167.0,157.4617,157.5457,157.2471,157.2471,44167.0
2021-08-30 11:20:00,168.5,168.7,168.33,168.51,17120.0,157.2378,157.4244,157.0791,157.2471,17120.0
2021-08-30 11:25:00,168.51,168.79,168.51,168.52,16681.0,157.2471,157.5084,157.2471,157.2564,16681.0
2021-08-30 11:30:00,168.56,168.8,168.53,168.65,15298.0,157.2938,157.5177,157.2658,157.3778,15298.0
2021-08-30 11:35:00,168.64,168.64,168.25,168.41,25926.0,157.3684,157.3684,157.0045,157.1538,25926.0
2021-08-30 11:40:00,168.34,168.49,168.22,168.49,15817.0,157.0885,157.2284,156.9765,157.2284,15817.0
2021-08-30 11:45:00,168.51,168.51,167.86,168.03,26900.0,157.2471,157.2471,156.6406,156.7992,26900.0
2021-08-30 11:50:00,168.06,168.32,168.04,168.17,13712.0,156.8272,157.0698,156.8085,156.9298,13712.0
2021-08-30 11:55:00,168.2,168.66,168.16,168.66,21282.0,156.9578,157.3871,156.9205,157.3871,21282.0
2021-08-30 12:00:00,168.66,168.94,168.62,168.71,36491.0,157.3871,157.6484,157.3498,157.4337,36491.0
2021-08-30 12:05:00,168.71,168.88,168.67,168.75,16273.0,157.4337,157.5924,157.3964,157.4711,16273.0
2021-08-30 12:10:00,168.73,168.77,168.43,168.6,16106.0,157.4524,157.4897,157.1725,157.3311,16106.0
2021-08-30 12:15:00,168.59,168.59,168.2,168.32,26501.0,157.3218,157.3218,156.9578,157.0698,26501.0
2021-08-30 12:20:00,168.32,168.32,168.1,168.21,16585.0,157.0698,157.0698,156.8645,156.9672,16585.0
2021-08-30 12:25:00,168.21,168.29,167.98,167.98,20786.0,156.9672,157.0418,156.7525,156.7525,20786.0
2021-08-30 12:30:00,168.0,168.11,167.98,168.03,20925.0,156.7712,156.8738,156.7525,156.7992,20925.0
2021-08-30 12:35:00,168.05,168.06,167.87,167.87,16585.0,156.8179,156.8272,156.6499,156.6499,16585.0
2021-08-30 12:40:00,167.87,167.9,167.74,167.88,15996.0,156.6499,156.6779,156.5286,156.6592,15996.0
2021-08-30 12:45:00,167.88,168.08,167.88,167.93,15625.0,156.6592,156.8458,156.6592,156.7059,15625.0
2021-08-30 12:50:00,167.94,167.99,167.81,167.85,12694.0,156.7152,156.7619,156.5939,156.6312,12694.0
2021-08-30 12:55:00,167.83,167.86,167.54,167.74,19315.0,156.6126,156.6406,156.3419,156.5286,19315.0
2021-08-30 13:00:00,167.73,167.77,167.5,167.59,17687.0,156.5192,156.5566,156.3046,156.3886,17687.0
2021-08-30 13:05:00,167.59,167.59,167.25,167.29,19247.0,156.3886,156.3886,156.0713,156.1087,19247.0
2021-08-30 13:10:00,167.29,167.39,167.03,167.11,23337.0,156.1087,156.202,155.866,155.9407,23337.0
2021-08-30 13:15:00,167.1,167.17,167.03,167.13,11972.0,155.9314,155.9967,155.866,155.9593,11972.0
2021-08-30 13:20:00,167.13,167.3,167.13,167.19,11146.0,155.9593,156.118,155.9593,156.0153,11146.0
2021-08-30 13:25:00,167.21,167.31,167.15,167.15,14363.0,156.034,156.1273,155.978,155.978,14363.0
2021-08-30 13:30:00,167.15,167.18,166.74,166.85,35345.0,155.978,156.006,155.5954,155.6981,35345.0
2021-08-30 13:35:00,166.83,167.16,166.78,167.16,26303.0,155.6794,155.9873,155.6327,155.9873,26303.0
2021-08-30 13:40:00,167.14,167.33,167.1,167.15,35799.0,155.9687,156.146,155.9314,155.978,35799.0
2021-08-30 13:45:00,167.17,167.27,166.86,166.98,13357.0,155.9967,156.09,155.7074,155.8194,13357.0
2021-08-30 13:50:00,166.98,166.98,166.62,166.76,18516.0,155.8194,155.8194,155.4834,155.6141,18516.0
2021-08-30 13:55:00,166.77,166.95,166.74,166.95,25126.0,155.6234,155.7914,155.5954,155.7914,25126.0
2021-08-30 14:00:00,166.98,167.0,166.65,166.69,17714.0,155.8194,155.838,155.5114,155.5488,17714.0
2021-08-30 14:05:00,166.69,166.81,166.55,166.55,21284.0,155.5488,155.6607,155.4181,155.4181,21284.0
2021-08-30 14:10:00,166.58,166.61,166.34,166.37,29412.0,155.4461,155.4741,155.2221,155.2501,29412.0
2021-08-30 14:15:00,166.39,166.57,166.33,166.33,14715.0,155.2688,155.4368,155.2128,155.2128,14715.0
2021-08-30 14:20:00,166.33,166.39,166.07,166.13,17697.0,155.2128,155.2688,154.9702,155.0262,17697.0
2021-08-30 14:25:00,166.16,166.31,166.13,166.27,21439.0,155.0542,155.1942,155.0262,155.1568,21439.0
2021-08-30 14:30:00,166.21,166.46,166.17,166.21,26055.0,155.1008,155.3341,155.0635,155.1008,26055.0
2021-08-30 14:35:00,166.24,166.4,166.13,166.13,23635.0,155.1288,155.2781,155.0262,155.0262,23635.0
2021-08-30 14:40:00,166.13,166.22,166.03,166.06,22176.0,155.0262,155.1102,154.9329,154.9609,22176.0
2021-08-30 14:45:00,166.05,166.15,165.89,165.98,39811.0,154.9515,155.0448,154.8022,154.8862,39811.0
2021-08-30 14:50:00,165.98,166.15,165.9,166.11,17292.0,154.8862,155.0448,154.8116,155.0075,17292.0
2021-08-30 14:55:00,166.11,166.14,165.92,165.92,23213.0,155.0075,155.0355,154.8302,154.8302,23213.0
2021-08-30 15:00:00,165.93,166.15,165.9,166.0,33956.0,154.8396,155.0448,154.8116,154.9049,33956.0
2021-08-30 15:05:00,166.0,166.19,166.0,166.0,35844.0,154.9049,155.0822,154.9049,154.9049,35844.0
2021-08-30 15:10:00,166.01,166.03,165.79,166.02,47665.0,154.9142,154.9329,154.7089,154.9235,47665.0
2021-08-30 15:15:00,166.05,166.05,165.68,165.77,33156.0,154.9515,154.9515,154.6063,154.6902,33156.0
2021-08-30 15:20:00,165.76,165.84,165.55,165.62,38815.0,154.6809,154.7556,154.485,154.5503,38815.0
2021-08-30 15:25:00,165.63,166.05,165.56,165.87,51863.0,154.5596,154.9515,154.4943,154.7836,51863.0
2021-08-30 15:30:00,165.87,165.88,165.58,165.8,56185.0,154.7836,154.7929,154.5129,154.7182,56185.0
2021-08-30 15:35:00,165.8,165.8,165.57,165.7,48448.0,154.7182,154.7182,154.5036,154.6249,48448.0
2021-08-30 15:40:00,165.7,165.99,165.7,165.78,47037.0,154.6249,154.8955,154.6249,154.6996,47037.0
2021-08-30 15:45:00,165.78,165.85,165.39,165.39,61206.0,154.6996,154.7649,154.3356,154.3356,61206.0
2021-08-30 15:50:00,165.46,165.6,165.34,165.51,108073.0,154.401,154.5316,154.289,154.4476,108073.0
2021-08-30 15:55:00,165.5,165.53,165.11,165.18,190174.0,154.4383,154.4663,154.0744,154.1397,190174.0
2021-08-31 09:30:00,165.03,166.14,165.03,165.24,79113.0,153.9997,155.0355,153.9997,154.1957,79113.0
2021-08-31 09:35:00,165.22,165.54,164.34,164.45,43610.0,154.177,154.4756,153.3558,153.4585,43610.0
2021-08-31 09:40:00,164.5,164.8,164.4,164.59,26482.0,153.5051,153.7851,153.4118,153.5891,26482.0
2021-08-31 09:45:00,164.67,164.74,164.05,164.09,25674.0,153.6638,153.7291,153.0852,153.1225,25674.0
2021-08-31 09:50:00,164.08,164.08,163.26,163.36,64029.0,153.1132,153.1132,152.348,152.4413,64029.0
2021-08-31 09:55:00,163.47,164.44,163.26,164.22,16047.0,152.544,153.4491,152.348,153.2438,16047.0
2021-08-31 10:00:00,164.33,165.53,164.24,165.25,40975.0,153.3465,154.4663,153.2625,154.205,40975.0
2021-08-31 10:05:00,165.23,165.84,164.8,165.81,23711.0,154.1863,154.7556,153.7851,154.7276,23711.0
2021-08-31 10:10:00,165.85,165.85,165.31,165.7,35467.0,154.7649,154.7649,154.261,154.6249,35467.0
2021-08-31 10:15:00,165.64,166.01,165.5,165.93,30719.0,154.5689,154.9142,154.4383,154.8396,30719.0
2021-08-31 10:20:00,165.89,165.9,165.34,165.34,22386.0,154.8022,154.8116,154.289,154.289,22386.0
2021-08-31 10:25:00,165.28,165.31,164.77,164.99,42856.0,154.233,154.261,153.7571,153.9624,42856.0
2021-08-31 10:30:00,165.0,165.73,164.89,165.64,20801.0,153.9717,154.6529,153.8691,154.5689,20801.0
2021-08-31 10:35:00,165.62,166.1,165.41,166.1,22950.0,154.5503,154.9982,154.3543,154.9982,22950.0
2021-08-31 10:40:00,166.11,166.43,166.07,166.42,27736.0,155.0075,155.3061,154.9702,155.2968,27736.0
2021-08-31 10:45:00,166.48,167.04,166.47,166.96,45931.0,155.3528,155.8754,155.3435,155.8007,45931.0
2021-08-31 10:50:00,166.93,167.17,166.55,166.58,43306.0,155.7727,155.9967,155.4181,155.4461,43306.0
2021-08-31 10:55:00,166.54,166.59,166.15,166.32,25606.0,155.4088,155.4554,155.0448,155.2035,25606.0
2021-08-31 11:00:00,166.4,166.6,166.35,166.39,19475.0,155.2781,155.4648,155.2315,155.2688,19475.0
2021-08-31 11:05:00,166.41,166.6,166.2,166.3,11883.0,155.2875,155.4648,155.0915,155.1848,11883.0
2021-08-31 11:10:00,166.31,166.39,166.16,166.29,15565.0,155.1942,155.2688,155.0542,155.1755,15565.0
2021-08-31 11:15:00,166.31,166.85,166.26,166.84,16693.0,155.1942,155.6981,155.1475,155.6887,16693.0
2021-08-31 11:20:00,166.81,166.96,166.64,166.73,25421.0,155.6607,155.8007,155.5021,155.5861,25421.0
2021-08-31 11:25:00,166.8,166.81,166.54,166.64,15611.0,155.6514,155.6607,155.4088,155.5021,15611.0
2021-08-31 11:30:00,166.6,167.08,166.6,166.69,20398.0,155.4648,155.9127,155.4648,155.5488,20398.0
2021-08-31 11:35:00,166.8,166.82,166.55,166.57,5078.0,155.6514,155.6701,155.4181,155.4368,5078.0
2021-08-31 11:40:00,166.53,166.87,166.47,166.87,4244.0,155.3994,155.7167,155.3435,155.7167,4244.0
2021-08-31 11:45:00,166.88,166.94,166.81,166.86,8983.0,155.7261,155.782,155.6607,155.7074,8983.0
2021-08-31 11:50:00,166.86,167.0,166.83,167.0,7355.0,155.7074,155.838,155.6794,155.838,7355.0
2021-08-31 11:55:00,166.97,167.05,166.64,166.74,20947.0,155.81,155.8847,155.5021,155.5954,20947.0
2021-08-31 12:00:00,166.72,166.82,166.56,166.71,8802.0,155.5767,155.6701,155.4274,155.5674,8802.0
2021-08-31 12:05:00,166.75,166.92,166.75,166.83,3896.0,155.6047,155.7634,155.6047,155.6794,3896.0
2021-08-31 12:10:00,166.77,166.87,166.67,166.69,10408.0,155.6234,155.7167,155.5301,155.5488,10408.0
2021-08-31 12:15:00,166.75,166.77,166.58,166.59,5307.0,155.6047,155.6234,155.4461,155.4554,5307.0
2021-08-31 12:20:00,166.61,166.73,166.6,166.65,6138.0,155.4741,155.5861,155.4648,155.5114,6138.0
2021-08-31 12:25:00,166.62,166.62,166.4,166.47,14681.0,155.4834,155.4834,155.2781,155.3435,14681.0
2021-08-31 12:30:00,166.47,166.48,166.23,166.35,11878.0,155.3435,155.3528,155.1195,155.2315,11878.0
2021-08-31 12:35:00,166.35,166.37,166.23,166.31,21870.0,155.2315,155.2501,155.1195,155.1942,21870.0
2021-08-31 12:40:00,166.28,166.39,166.25,166.27,15342.0,155.1662,155.2688,155.1382,155.1568,15342.0
2021-08-31 12:45:00,166.28,166.28,165.69,165.71,23516.0,155.1662,155.1662,154.6156,154.6343,23516.0
2021-08-31 12:50:00,165.69,165.79,165.63,165.79,35992.0,154.6156,154.7089,154.5596,154.7089,35992.0
2021-08-31 12:55:00,165.78,166.12,165.72,165.99,140728.0,154.6996,155.0169,154.6436,154.8955,140728.0
2021-08-31 13:00:00,165.98,166.08,165.59,165.85,134891.0,154.8862,154.9795,154.5223,154.7649,134891.0
2021-08-31 13:05:00,165.87,166.06,165.75,165.8,22163.0,154.7836,154.9609,154.6716,154.7182,22163.0
2021-08-31 13:10:00,165.77,166.25,165.75,166.24,27980.0,154.6902,155.1382,154.6716,155.1288,27980.0
2021-08-31 13:15:00,166.22,166.22,165.99,166.13,21949.0,155.1102,155.1102,154.8955,155.0262,21949.0
2021-08-31 13:20:00,166.15,166.17,165.75,165.77,21976.0,155.0448,155.0635,154.6716,154.6902,21976.0
2021-08-31 13:25:00,165.82,166.47,165.81,166.45,16759.0,154.7369,155.3435,154.7276,155.3248,16759.0
2021-08-31 13:30:00,166.45,166.45,166.17,166.28,14284.0,155.3248,155.3248,155.0635,155.1662,14284.0
2021-08-31 13:35:00,166.33,166.48,166.25,166.27,17532.0,155.2128,155.3528,155.1382,155.1568,17532.0
2021-08-31 13:40:00,166.33,166.59,166.31,166.5,12096.0,155.2128,155.4554,155.1942,155.3715,12096.0
2021-08-31 13:45:00,166.52,166.57,166.47,166.5,5753.0,155.3901,155.4368,155.3435,155.3715,5753.0
2021-08-31 13:50:00,166.51,166.52,166.27,166.27,11787.0,155.3808,155.3901,155.1568,155.1568,11787.0
2021-08-31 13:55:00,166.31,166.33,166.16,166.29,8076.0,155.1942,155.2128,155.0542,155.1755,8076.0
2021-08-31 14:00:00,166.3,166.42,166.25,166.3,11972.0,155.1848,155.2968,155.1382,155.1848,11972.0
2021-08-31 14:05:00,166.2,166.2,165.96,165.99,7016.0,155.0915,155.0915,154.8675,154.8955,7016.0
2021-08-31 14:10:00,165.98,166.24,165.98,166.24,4154.0,154.8862,155.1288,154.8862,155.1288,4154.0
2021-08-31 14:15:00,166.3,166.32,166.14,166.25,6058.0,155.1848,155.2035,155.0355,155.1382,6058.0
2021-08-31 14:20:00,166.24,166.32,166.23,166.31,13552.0,155.1288,155.2035,155.1195,155.1942,13552.0
2021-08-31 14:25:00,166.31,166.42,166.0,166.07,18133.0,155.1942,155.2968,154.9049,154.9702,18133.0
2021-08-31 14:30:00,166.12,166.27,166.08,166.27,7041.0,155.0169,155.1568,154.9795,155.1568,7041.0
2021-08-31 14:35:00,166.28,166.29,166.16,166.17,6993.0,155.1662,155.1755,155.0542,155.0635,6993.0
2021-08-31 14:40:00,166.18,166.2,165.94,166.0,8239.0,155.0728,155.0915,154.8489,154.9049,8239.0
2021-08-31 14:45:00,166.0,166.02,165.83,165.87,8518.0,154.9049,154.9235,154.7462,154.7836,8518.0
2021-08-31 14:50:00,165.88,165.92,165.8,165.81,11374.0,154.7929,154.8302,154.7182,154.7276,11374.0
2021-08-31 14:55:00,165.79,165.97,165.79,165.97,7601.0,154.7089,154.8769,154.7089,154.8769,7601.0
2021-08-31 15:00:00,165.96,166.09,165.93,166.05,12065.0,154.8675,154.9889,154.8396,154.9515,12065.0
2021-08-31 15:05:00,165.98,165.98,165.84,165.85,10120.0,154.8862,154.8862,154.7556,154.7649,10120.0
2021-08-31 15:10:00,165.86,165.86,165.68,165.69,9579.0,154.7742,154.7742,154.6063,154.6156,9579.0
2021-08-31 15:15:00,165.72,165.73,165.63,165.65,10490.0,154.6436,154.6529,154.5596,154.5783,10490.0
2021-08-31 15:20:00,165.63,165.66,165.46,165.6,20837.0,154.5596,154.5876,154.401,154.5316,20837.0
2021-08-31 15:25:00,165.61,165.64,165.42,165.51,31847.0,154.5409,154.5689,154.3636,154.4476,31847.0
2021-08-31 15:30:00,165.5,165.62,165.34,165.62,25592.0,154.4383,154.5503,154.289,154.5503,25592.0
2021-08-31 15:35:00,165.59,165.68,165.46,165.68,24447.0,154.5223,154.6063,154.401,154.6063,24447.0
2021-08-31 15:40:00,165.67,165.77,165.2,165.61,85478.0,154.5969,154.6902,154.1583,154.5409,85478.0
2021-08-31 15:45:00,165.63,165.63,165.45,165.52,29804.0,154.5596,154.5596,154.3916,154.457,29804.0
2021-08-31 15:50:00,165.53,165.7,165.43,165.51,57229.0,154.4663,154.6249,154.373,154.4476,57229.0
2021-08-31 15:55:00,165.52,166.12,165.5,165.97,224193.0,154.457,155.0169,154.4383,154.8769,224193.0
2021-09-01 09:30:00,165.96,166.58,165.05,165.14,82986.0,154.8675,155.4461,154.0184,154.1024,82986.0
2021-09-01 09:35:00,165.0,166.0,164.56,165.8,50348.0,153.9717,154.9049,153.5611,154.7182,50348.0
2021-09-01 09:40:00,165.76,165.76,164.5,164.53,26922.0,154.6809,154.6809,153.5051,153.5331,26922.0
2021-09-01 09:45:00,164.52,164.52,163.48,163.68,55587.0,153.5238,153.5238,152.5533,152.7399,55587.0
2021-09-01 09:50:00,163.64,164.06,163.33,163.84,33871.0,152.7026,153.0945,152.4133,152.8892,33871.0
2021-09-01 09:55:00,163.78,163.88,163.37,163.61,22031.0,152.8333,152.9266,152.4507,152.6746,22031.0
2021-09-01 10:00:00,163.64,164.55,163.56,164.45,40882.0,152.7026,153.5518,152.628,153.4585,40882.0
2021-09-01 10:05:00,164.49,164.57,164.1,164.47,22833.0,153.4958,153.5705,153.1319,153.4771,22833.0
2021-09-01 10:10:00,164.35,164.4,163.84,164.11,19343.0,153.3652,153.4118,152.8892,153.1412,19343.0
2021-09-01 10:15:00,164.09,164.37,163.98,164.12,15136.0,153.1225,153.3838,153.0199,153.1505,15136.0
2021-09-01 10:20:00,164.15,164.39,164.06,164.12,12950.0,153.1785,153.4025,153.0945,153.1505,12950.0
2021-09-01 10:25:00,164.21,164.39,164.14,164.2,10749.0,153.2345,153.4025,153.1692,153.2252,10749.0
2021-09-01 10:30:00,164.28,164.77,164.28,164.58,19061.0,153.2998,153.7571,153.2998,153.5798,19061.0
2021-09-01 10:35:00,164.66,164.69,164.12,164.26,15224.0,153.6544,153.6824,153.1505,153.2812,15224.0
2021-09-01 10:40:00,164.27,164.42,163.97,164.14,21394.0,153.2905,153.4305,153.0106,153.1692,21394.0
2021-09-01 10:45:00,164.15,164.41,164.14,164.38,10892.0,153.1785,153.4211,153.1692,153.3932,10892.0
2021-09-01 10:50:00,164.4,164.56,164.14,164.51,14426.0,153.4118,153.5611,153.1692,153.5145,14426.0
2021-09-01 10:55:00,164.53,164.65,164.37,164.6,47737.0,153.5331,153.6451,153.3838,153.5984,47737.0
2021-09-01 11:00:00,164.59,164.62,164.22,164.3,25263.0,153.5891,153.6171,153.2438,153.3185,25263.0
2021-09-01 11:05:00,164.27,164.52,164.12,164.42,29877.0,153.2905,153.5238,153.1505,153.4305,29877.0
2021-09-01 11:10:00,164.35,164.35,164.04,164.14,14747.0,153.3652,153.3652,153.0759,153.1692,14747.0
2021-09-01 11:15:00,164.17,164.24,164.05,164.13,10975.0,153.1972,153.2625,153.0852,153.1599,10975.0
2021-09-01 11:20:00,164.1,164.13,163.75,163.85,36863.0,153.1319,153.1599,152.8053,152.8986,36863.0
2021-09-01 11:25:00,163.81,163.84,163.4,163.45,27858.0,152.8612,152.8892,152.4787,152.5253,27858.0
2021-09-01 11:30:00,163.46,163.48,163.13,163.47,26759.0,152.5346,152.5533,152.2267,152.544,26759.0
2021-09-01 11:35:00,163.5,163.58,163.27,163.37,18372.0,152.572,152.6466,152.3573,152.4507,18372.0
2021-09-01 11:40:00,163.35,163.36,163.2,163.22,10857.0,152.432,152.4413,152.292,152.3107,10857.0
2021-09-01 11:45:00,163.26,163.36,163.19,163.29,8394.0,152.348,152.4413,152.2827,152.376,8394.0
2021-09-01 11:50:00,163.29,163.44,163.24,163.35,12174.0,152.376,152.516,152.3293,152.432,12174.0
2021-09-01 11:55:00,163.35,163.44,163.2,163.24,8494.0,152.432,152.516,152.292,152.3293,8494.0
2021-09-01 12:00:00,163.26,163.31,163.05,163.12,11429.0,152.348,152.3947,152.152,152.2174,11429.0
2021-09-01 12:05:00,163.12,163.24,163.12,163.24,7793.0,152.2174,152.3293,152.2174,152.3293,7793.0
2021-09-01 12:10:00,163.22,163.25,163.12,163.14,10473.0,152.3107,152.3387,152.2174,152.236,10473.0
2021-09-01 12:15:00,163.14,163.18,163.04,163.06,10282.0,152.236,152.2734,152.1427,152.1614,10282.0
2021-09-01 12:20:00,163.04,163.33,163.02,163.27,16968.0,152.1427,152.4133,152.1241,152.3573,16968.0
2021-09-01 12:25:00,163.29,163.29,163.06,163.21,11994.0,152.376,152.376,152.1614,152.3014,11994.0
2021-09-01 12:30:00,163.19,163.36,163.18,163.32,19550.0,152.2827,152.4413,152.2734,152.404,19550.0
2021-09-01 12:35:00,163.33,163.75,163.32,163.56,45175.0,152.4133,152.8053,152.404,152.628,45175.0
2021-09-01 12:40:00,163.56,163.67,163.32,163.36,22933.0,152.628,152.7306,152.404,152.4413,22933.0
2021-09-01 12:45:00,163.35,163.37,163.1,163.19,12463.0,152.432,152.4507,152.1987,152.2827,12463.0
2021-09-01 12:50:00,163.22,163.23,163.05,163.08,17318.0,152.3107,152.32,152.152,152.18,17318.0
2021-09-01 12:55:00,163.07,163.3,163.03,163.27,11422.0,152.1707,152.3853,152.1334,152.3573,11422.0
2021-09-01 13:00:00,163.24,163.37,163.17,163.17,9795.0,152.3293,152.4507,152.264,152.264,9795.0
2021-09-01 13:05:00,163.21,163.25,162.74,162.93,30281.0,152.3014,152.3387,151.8628,152.0401,30281.0
2021-09-01 13:10:00,162.95,163.03,162.81,162.83,29481.0,152.0587,152.1334,151.9281,151.9467,29481.0
2021-09-01 13:15:00,162.8,162.92,162.72,162.88,9930.0,151.9188,152.0307,151.8441,151.9934,9930.0
2021-09-01 13:20:00,162.9,162.92,162.75,162.84,10827.0,152.0121,152.0307,151.8721,151.9561,10827.0
2021-09-01 13:25:00,162.86,162.88,162.67,162.69,16607.0,151.9747,151.9934,151.7974,151.8161,16607.0
2021-09-01 13:30:00,162.71,162.81,162.5,162.53,12019.0,151.8348,151.9281,151.6388,151.6668,12019.0
2021-09-01 13:35:00,162.53,162.69,162.5,162.61,22091.0,151.6668,151.8161,151.6388,151.7415,22091.0
2021-09-01 13:40:00,162.59,162.59,162.39,162.39,25000.0,151.7228,151.7228,151.5362,151.5362,25000.0
2021-09-01 13:45:00,162.38,162.61,162.31,162.52,43417.0,151.5268,151.7415,151.4615,151.6575,43417.0
2021-09-01 13:50:00,162.51,162.87,162.4,162.79,27050.0,151.6481,151.9841,151.5455,151.9094,27050.0
2021-09-01 13:55:00,162.77,163.0,162.77,162.8,29291.0,151.8908,152.1054,151.8908,151.9188,29291.0
2021-09-01 14:00:00,162.78,162.87,162.55,162.62,23826.0,151.9001,151.9841,151.6855,151.7508,23826.0
2021-09-01 14:05:00,162.6,162.64,162.47,162.5,31391.0,151.7321,151.7694,151.6108,151.6388,31391.0
2021-09-01 14:10:00,162.45,162.52,162.39,162.42,14455.0,151.5921,151.6575,151.5362,151.5642,14455.0
2021-09-01 14:15:00,162.42,162.44,162.25,162.34,14437.0,151.5642,151.5828,151.4055,151.4895,14437.0
2021-09-01 14:20:00,162.35,162.35,162.2,162.24,16411.0,151.4988,151.4988,151.3589,151.3962,16411.0
2021-09-01 14:25:00,162.2,162.23,162.03,162.07,38181.0,151.3589,151.3869,151.2002,151.2375,38181.0
2021-09-01 14:30:00,162.01,162.09,161.91,161.97,24840.0,151.1816,151.2562,151.0882,151.1442,24840.0
2021-09-01 14:35:00,161.95,162.1,161.87,162.05,19844.0,151.1256,151.2655,151.0509,151.2189,19844.0
2021-09-01 14:40:00,162.06,162.06,161.88,161.91,23202.0,151.2282,151.2282,151.0602,151.0882,23202.0
2021-09-01 14:45:00,161.91,162.04,161.79,161.92,21602.0,151.0882,151.2096,150.9763,151.0976,21602.0
2021-09-01 14:50:00,161.94,161.94,161.76,161.81,22716.0,151.1162,151.1162,150.9483,150.9949,22716.0
2021-09-01 14:55:00,161.78,161.82,161.6,161.62,31185.0,150.9669,151.0043,150.799,150.8176,31185.0
2021-09-01 15:00:00,161.61,161.64,161.45,161.49,48709.0,150.8083,150.8363,150.659,150.6963,48709.0
2021-09-01 15:05:00,161.5,161.5,161.23,161.36,30207.0,150.7056,150.7056,150.4537,150.575,30207.0
2021-09-01 15:10:00,161.4,161.51,161.37,161.49,63305.0,150.6123,150.715,150.5843,150.6963,63305.0
2021-09-01 15:15:00,161.5,161.5,161.26,161.31,59451.0,150.7056,150.7056,150.4817,150.5283,59451.0
2021-09-01 15:20:00,161.32,161.86,161.32,161.8,42234.0,150.5377,151.0416,150.5377,150.9856,42234.0
2021-09-01 15:25:00,161.79,161.97,161.75,161.81,42418.0,150.9763,151.1442,150.9389,150.9949,42418.0
2021-09-01 15:30:00,161.82,161.86,161.55,161.56,48472.0,151.0043,151.0416,150.7523,150.7616,48472.0
2021-09-01 15:35:00,161.54,161.69,161.51,161.53,52717.0,150.743,150.8829,150.715,150.7336,52717.0
2021-09-01 15:40:00,161.53,161.64,161.4,161.47,55336.0,150.7336,150.8363,150.6123,150.6776,55336.0
2021-09-01 15:45:00,161.46,161.79,161.46,161.71,60253.0,150.6683,150.9763,150.6683,150.9016,60253.0
2021-09-01 15:50:00,161.72,161.77,161.47,161.7,66619.0,150.9109,150.9576,150.6776,150.8923,66619.0
2021-09-01 15:55:00,161.73,161.73,161.56,161.68,90688.0,150.9203,150.9203,150.7616,150.8736,90688.0
2021-09-02 09:30:00,162.5,162.64,161.5,161.54,59786.0,151.6388,151.7694,150.7056,150.743,59786.0
2021-09-02 09:35:00,161.49,161.49,160.5,160.94,38621.0,150.6963,150.6963,149.7725,150.1831,38621.0
2021-09-02 09:40:00,160.96,161.43,160.75,160.9,33286.0,150.2017,150.6403,150.0058,150.1457,33286.0
2021-09-02 09:45:00,160.87,161.3,160.52,160.71,23108.0,150.1178,150.519,149.7911,149.9684,23108.0
2021-09-02 09:50:00,160.65,160.83,160.37,160.75,51480.0,149.9125,150.0804,149.6512,150.0058,51480.0
2021-09-02 09:55:00,160.72,161.23,160.57,161.21,28397.0,149.9778,150.4537,149.8378,150.435,28397.0
2021-09-02 10:00:00,161.21,161.38,161.01,161.37,40877.0,150.435,150.5937,150.2484,150.5843,40877.0
2021-09-02 10:05:00,161.36,161.93,161.35,161.36,25751.0,150.575,151.1069,150.5657,150.575,25751.0
2021-09-02 10:10:00,161.38,161.41,160.7,160.72,23076.0,150.5937,150.6217,149.9591,149.9778,23076.0
2021-09-02 10:15:00,160.72,161.23,160.7,161.22,33688.0,149.9778,150.4537,149.9591,150.4444,33688.0
2021-09-02 10:20:00,161.23,161.72,161.23,161.67,17625.0,150.4537,150.9109,150.4537,150.8643,17625.0
2021-09-02 10:25:00,161.65,161.77,161.57,161.68,11349.0,150.8456,150.9576,150.771,150.8736,11349.0
2021-09-02 10:30:00,161.75,162.0,161.45,161.46,49215.0,150.9389,151.1722,150.659,150.6683,49215.0
2021-09-02 10:35:00,161.38,161.6,161.19,161.54,64910.0,150.5937,150.799,150.4164,150.743,64910.0
2021-09-02 10:40:00,161.57,162.34,161.57,162.09,59886.0,150.771,151.4895,150.771,151.2562,59886.0
2021-09-02 10:45:00,162.07,162.09,161.75,161.83,70782.0,151.2375,151.2562,150.9389,151.0136,70782.0
2021-09-02 10:50:00,161.85,162.17,161.79,161.9,23716.0,151.0323,151.3309,150.9763,151.0789,23716.0
2021-09-02 10:55:00,161.83,162.29,161.57,162.08,104861.0,151.0136,151.4428,150.771,151.2469,104861.0
2021-09-02 11:00:00,161.99,162.79,161.96,162.48,57638.0,151.1629,151.9094,151.1349,151.6201,57638.0
2021-09-02 11:05:00,162.52,163.38,162.46,163.27,74195.0,151.6575,152.46,151.6015,152.3573,74195.0
2021-09-02 11:10:00,163.26,163.33,162.45,162.51,44167.0,152.348,152.4133,151.5921,151.6481,44167.0
2021-09-02 11:15:00,162.52,162.68,162.19,162.19,14765.0,151.6575,151.8068,151.3495,151.3495,14765.0
2021-09-02 11:20:00,162.17,162.59,162.17,162.51,24404.0,151.3309,151.7228,151.3309,151.6481,24404.0
2021-09-02 11:25:00,162.5,162.52,162.18,162.4,25434.0,151.6388,151.6575,151.3402,151.5455,25434.0
2021-09-02 11:30:00,162.46,162.51,162.08,162.1,13940.0,151.6015,151.6481,151.2469,151.2655,13940.0
2021-09-02 11:35:00,162.13,162.14,161.89,161.97,14745.0,151.2935,151.3029,151.0696,151.1442,14745.0
2021-09-02 11:40:00,161.99,162.12,161.89,162.05,15341.0,151.1629,151.2842,151.0696,151.2189,15341.0
2021-09-02 11:45:00,162.06,162.09,161.83,162.01,35067.0,151.2282,151.2562,151.0136,151.1816,35067.0
2021-09-02 11:50:00,161.99,162.09,161.78,161.78,11881.0,151.1629,151.2562,150.9669,150.9669,11881.0
2021-09-02 11:55:00,161.82,161.88,161.6,161.62,20368.0,151.0043,151.0602,150.799,150.8176,20368.0
2021-09-02 12:00:00,161.64,161.76,161.54,161.74,18900.0,150.8363,150.9483,150.743,150.9296,18900.0
2021-09-02 12:05:00,161.77,161.91,161.66,161.75,9695.0,150.9576,151.0882,150.855,150.9389,9695.0
2021-09-02 12:10:00,161.73,161.84,161.67,161.77,8493.0,150.9203,151.0229,150.8643,150.9576,8493.0
2021-09-02 12:15:00,161.79,161.81,161.6,161.7,15381.0,150.9763,150.9949,150.799,150.8923,15381.0
2021-09-02 12:20:00,161.68,161.68,161.26,161.45,35610.0,150.8736,150.8736,150.4817,150.659,35610.0
2021-09-02 12:25:00,161.46,161.46,161.13,161.46,18149.0,150.6683,150.6683,150.3604,150.6683,18149.0
2021-09-02 12:30:00,161.47,161.53,161.32,161.53,8160.0,150.6776,150.7336,150.5377,150.7336,8160.0
2021-09-02 12:35:00,161.56,161.57,161.38,161.48,8174.0,150.7616,150.771,150.5937,150.687,8174.0
2021-09-02 12:40:00,161.53,161.6,161.44,161.52,9009.0,150.7336,150.799,150.6497,150.7243,9009.0
2021-09-02 12:45:00,161.51,161.64,161.51,161.61,6340.0,150.715,150.8363,150.715,150.8083,6340.0
2021-09-02 12:50:00,161.59,161.75,161.59,161.75,24479.0,150.7896,150.9389,150.7896,150.9389,24479.0
2021-09-02 12:55:00,161.75,161.79,161.57,161.64,13021.0,150.9389,150.9763,150.771,150.8363,13021.0
2021-09-02 13:00:00,161.68,161.68,161.39,161.39,9899.0,150.8736,150.8736,150.603,150.603,9899.0
2021-09-02 13:05:00,161.37,161.37,161.29,161.32,11377.0,150.5843,150.5843,150.5097,150.5377,11377.0
2021-09-02 13:10:00,161.33,161.45,161.27,161.29,8569.0,150.547,150.659,150.491,150.5097,8569.0
2021-09-02 13:15:00,161.31,161.44,161.3,161.4,12840.0,150.5283,150.6497,150.519,150.6123,12840.0
2021-09-02 13:20:00,161.39,161.52,161.32,161.36,10446.0,150.603,150.7243,150.5377,150.575,10446.0
2021-09-02 13:25:00,161.4,161.41,161.17,161.2,23714.0,150.6123,150.6217,150.3977,150.4257,23714.0
2021-09-02 13:30:00,161.18,161.41,161.15,161.38,9014.0,150.407,150.6217,150.379,150.5937,9014.0
2021-09-02 13:35:00,161.41,161.41,161.1,161.2,12658.0,150.6217,150.6217,150.3324,150.4257,12658.0
2021-09-02 13:40:00,161.23,161.35,161.14,161.16,12935.0,150.4537,150.5657,150.3697,150.3884,12935.0
2021-09-02 13:45:00,161.19,161.24,161.04,161.04,11590.0,150.4164,150.463,150.2764,150.2764,11590.0
2021-09-02 13:50:00,161.07,161.13,160.93,160.97,19838.0,150.3044,150.3604,150.1737,150.2111,19838.0
2021-09-02 13:55:00,161.01,161.23,160.99,161.22,7531.0,150.2484,150.4537,150.2297,150.4444,7531.0
2021-09-02 14:00:00,161.21,161.21,160.84,160.84,17122.0,150.435,150.435,150.0898,150.0898,17122.0
2021-09-02 14:05:00,160.82,160.83,160.46,160.67,20986.0,150.0711,150.0804,149.7352,149.9311,20986.0
2021-09-02 14:10:00,160.63,160.64,160.34,160.42,12541.0,149.8938,149.9031,149.6232,149.6978,12541.0
2021-09-02 14:15:00,160.44,160.59,160.32,160.59,16868.0,149.7165,149.8565,149.6045,149.8565,16868.0
2021-09-02 14:20:00,160.59,160.6,160.33,160.33,11611.0,149.8565,149.8658,149.6138,149.6138,11611.0
2021-09-02 14:25:00,160.35,160.54,160.34,160.43,13630.0,149.6325,149.8098,149.6232,149.7072,13630.0
2021-09-02 14:30:00,160.45,160.62,160.39,160.55,10723.0,149.7258,149.8845,149.6698,149.8191,10723.0
2021-09-02 14:35:00,160.55,160.55,160.12,160.23,19721.0,149.8191,149.8191,149.4179,149.5205,19721.0
2021-09-02 14:40:00,160.23,160.37,160.14,160.34,11115.0,149.5205,149.6512,149.4365,149.6232,11115.0
2021-09-02 14:45:00,160.37,160.45,160.24,160.24,14838.0,149.6512,149.7258,149.5299,149.5299,14838.0
2021-09-02 14:50:00,160.27,160.36,160.19,160.29,13029.0,149.5579,149.6418,149.4832,149.5765,13029.0
2021-09-02 14:55:00,160.28,160.4,160.24,160.25,16876.0,149.5672,149.6792,149.5299,149.5392,16876.0
2021-09-02 15:00:00,160.26,160.43,160.26,160.29,14784.0,149.5485,149.7072,149.5485,149.5765,14784.0
2021-09-02 15:05:00,160.29,160.35,160.2,160.26,13337.0,149.5765,149.6325,149.4925,149.5485,13337.0
2021-09-02 15:10:00,160.26,160.28,160.1,160.23,28869.0,149.5485,149.5672,149.3992,149.5205,28869.0
2021-09-02 15:15:00,160.21,160.52,160.21,160.4,28653.0,149.5019,149.7911,149.5019,149.6792,28653.0
2021-09-02 15:20:00,160.39,160.42,160.05,160.12,21762.0,149.6698,149.6978,149.3526,149.4179,21762.0
2021-09-02 15:25:00,160.16,160.21,160.04,160.14,21188.0,149.4552,149.5019,149.3432,149.4365,21188.0
2021-09-02 15:30:00,160.13,160.16,159.83,159.95,36434.0,149.4272,149.4552,149.1473,149.2592,36434.0
2021-09-02 15:35:00,159.94,159.94,159.7,159.79,28116.0,149.2499,149.2499,149.026,149.1099,28116.0
2021-09-02 15:40:00,159.77,159.87,159.63,159.8,19245.0,149.0913,149.1846,148.9606,149.1193,19245.0
2021-09-02 15:45:00,159.8,159.85,159.52,159.56,34455.0,149.1193,149.1659,148.858,148.8953,34455.0
2021-09-02 15:50:00,159.65,159.99,159.64,159.98,47830.0,148.9793,149.2966,148.97,149.2872,47830.0
2021-09-02 15:55:00,159.98,160.08,159.85,160.08,99692.0,149.2872,149.3806,149.1659,149.3806,99692.0
2021-09-03 09:30:00,159.99,160.37,159.55,160.22,62873.0,149.2966,149.6512,148.886,149.5112,62873.0
2021-09-03 09:35:00,160.19,160.32,159.15,159.15,28251.0,149.4832,149.6045,148.5127,148.5127,28251.0
2021-09-03 09:40:00,159.16,159.77,159.05,159.24,41405.0,148.522,149.0913,148.4194,148.5967,41405.0
2021-09-03 09:45:00,159.29,159.73,159.0,159.49,41411.0,148.6434,149.0539,148.3727,148.83,41411.0
2021-09-03 09:50:00,159.47,159.47,158.69,158.77,23131.0,148.8113,148.8113,148.0835,148.1581,23131.0
2021-09-03 09:55:00,158.8,158.93,158.41,158.6,31994.0,148.1861,148.3074,147.8222,147.9995,31994.0
2021-09-03 10:00:00,158.55,158.78,158.03,158.78,47731.0,147.9528,148.1674,147.4676,148.1674,47731.0
2021-09-03 10:05:00,158.66,159.03,158.49,158.94,23356.0,148.0555,148.4007,147.8968,148.3168,23356.0
2021-09-03 10:10:00,159.04,159.62,158.79,159.58,47075.0,148.4101,148.9513,148.1768,148.914,47075.0
2021-09-03 10:15:00,159.61,159.61,159.19,159.23,39687.0,148.942,148.942,148.55,148.5874,39687.0
2021-09-03 10:20:00,159.25,159.26,158.4,158.57,49337.0,148.606,148.6154,147.8128,147.9715,49337.0
2021-09-03 10:25:00,158.52,158.92,158.49,158.7,16720.0,147.9248,148.2981,147.8968,148.0928,16720.0
2021-09-03 10:30:00,158.75,158.75,158.15,158.25,17418.0,148.1394,148.1394,147.5796,147.6729,17418.0
2021-09-03 10:35:00,158.26,158.61,158.17,158.41,25420.0,147.6822,148.0088,147.5982,147.8222,25420.0
2021-09-03 10:40:00,158.44,158.48,157.91,158.18,37252.0,147.8502,147.8875,147.3556,147.6075,37252.0
2021-09-03 10:45:00,158.23,158.29,158.01,158.2,17347.0,147.6542,147.7102,147.4489,147.6262,17347.0
2021-09-03 10:50:00,158.2,158.2,157.77,157.89,28694.0,147.6262,147.6262,147.225,147.3369,28694.0
2021-09-03 10:55:00,157.84,158.21,157.57,158.17,23498.0,147.2903,147.6355,147.0383,147.5982,23498.0
2021-09-03 11:00:00,158.17,158.52,158.17,158.44,18609.0,147.5982,147.9248,147.5982,147.8502,18609.0
2021-09-03 11:05:00,158.43,158.43,158.12,158.34,17155.0,147.8408,147.8408,147.5516,147.7569,17155.0
2021-09-03 11:10:00,158.37,158.41,158.07,158.11,14544.0,147.7848,147.8222,147.5049,147.5422,14544.0
2021-09-03 11:15:00,158.1,158.1,157.72,157.79,16681.0,147.5329,147.5329,147.1783,147.2436,16681.0
2021-09-03 11:20:00,157.78,157.78,157.43,157.71,23682.0,147.2343,147.2343,146.9077,147.169,23682.0
2021-09-03 11:25:00,157.7,157.79,157.46,157.7,14097.0,147.1596,147.2436,146.9357,147.1596,14097.0
2021-09-03 11:30:00,157.73,157.76,157.52,157.57,19870.0,147.1876,147.2156,146.9917,147.0383,19870.0
2021-09-03 11:35:00,157.55,157.69,157.41,157.52,21964.0,147.0197,147.1503,146.889,146.9917,21964.0
2021-09-03 11:40:00,157.51,157.63,157.38,157.55,17942.0,146.9823,147.0943,146.861,147.0197,17942.0
2021-09-03 11:45:00,157.59,157.6,157.29,157.33,31426.0,147.057,147.0663,146.777,146.8144,31426.0
2021-09-03 11:50:00,157.32,157.38,157.09,157.23,43549.0,146.805,146.861,146.5904,146.721,43549.0
2021-09-03 11:55:00,157.18,157.43,157.15,157.39,28370.0,146.6744,146.9077,146.6464,146.8703,28370.0
2021-09-03 12:00:00,157.38,157.38,156.77,156.86,24782.0,146.861,146.861,146.2918,146.3758,24782.0
2021-09-03 12:05:00,156.87,156.99,156.75,156.76,31970.0,146.3851,146.4971,146.2731,146.2825,31970.0
2021-09-03 12:10:00,156.76,156.91,156.66,156.81,25435.0,146.2825,146.4224,146.1891,146.3291,25435.0
2021-09-03 12:15:00,156.81,156.91,156.75,156.8,22706.0,146.3291,146.4224,146.2731,146.3198,22706.0
2021-09-03 12:20:00,156.8,156.96,156.72,156.88,21165.0,146.3198,146.4691,146.2451,146.3944,21165.0
2021-09-03 12:25:00,156.89,156.95,156.84,156.91,37836.0,146.4038,146.4598,146.3571,146.4224,37836.0
2021-09-03 12:30:00,156.92,156.98,156.63,156.67,23067.0,146.4318,146.4878,146.1611,146.1985,23067.0
2021-09-03 12:35:00,156.68,156.95,156.59,156.95,14308.0,146.2078,146.4598,146.1238,146.4598,14308.0
2021-09-03 12:40:00,156.95,157.08,156.81,157.05,27717.0,146.4598,146.5811,146.3291,146.5531,27717.0
2021-09-03 12:45:00,157.05,157.08,156.68,156.7,16435.0,146.5531,146.5811,146.2078,146.2265,16435.0
2021-09-03 12:50:00,156.67,156.71,156.53,156.58,21910.0,146.1985,146.2358,146.0678,146.1145,21910.0
2021-09-03 12:55:00,156.57,156.65,156.53,156.57,18092.0,146.1052,146.1798,146.0678,146.1052,18092.0
2021-09-03 13:00:00,156.58,156.62,156.46,156.49,15840.0,146.1145,146.1518,146.0025,146.0305,15840.0
2021-09-03 13:05:00,156.51,156.79,156.51,156.78,35398.0,146.0492,146.3105,146.0492,146.3011,35398.0
2021-09-03 13:10:00,156.75,156.87,156.62,156.7,41763.0,146.2731,146.3851,146.1518,146.2265,41763.0
2021-09-03 13:15:00,156.69,156.69,156.45,156.54,32056.0,146.2171,146.2171,145.9932,146.0772,32056.0
2021-09-03 13:20:00,156.54,156.6,156.42,156.43,17613.0,146.0772,146.1332,145.9652,145.9745,17613.0
2021-09-03 13:25:00,156.43,156.61,156.4,156.51,24635.0,145.9745,146.1425,145.9465,146.0492,24635.0
2021-09-03 13:30:00,156.5,156.83,156.49,156.71,22218.0,146.0398,146.3478,146.0305,146.2358,22218.0
2021-09-03 13:35:00,156.67,156.93,156.66,156.93,13656.0,146.1985,146.4411,146.1891,146.4411,13656.0
2021-09-03 13:40:00,156.93,157.11,156.83,157.03,28437.0,146.4411,146.6091,146.3478,146.5344,28437.0
2021-09-03 13:45:00,157.03,157.17,156.98,157.02,20005.0,146.5344,146.6651,146.4878,146.5251,20005.0
2021-09-03 13:50:00,157.02,157.29,157.02,157.25,22558.0,146.5251,146.777,146.5251,146.7397,22558.0
2021-09-03 13:55:00,157.23,157.41,157.14,157.15,23921.0,146.721,146.889,146.6371,146.6464,23921.0
2021-09-03 14:00:00,157.16,157.16,157.03,157.05,25036.0,146.6557,146.6557,146.5344,146.5531,25036.0
2021-09-03 14:05:00,157.06,157.3,157.04,157.29,23499.0,146.5624,146.7864,146.5437,146.777,23499.0
2021-09-03 14:10:00,157.3,157.44,157.24,157.43,32278.0,146.7864,146.917,146.7304,146.9077,32278.0
2021-09-03 14:15:00,157.4,157.52,157.38,157.48,43317.0,146.8797,146.9917,146.861,146.9543,43317.0
2021-09-03 14:20:00,157.47,157.56,157.44,157.5,23998.0,146.945,147.029,146.917,146.973,23998.0
2021-09-03 14:25:00,157.46,157.47,157.23,157.28,18845.0,146.9357,146.945,146.721,146.7677,18845.0
2021-09-03 14:30:00,157.27,157.31,157.13,157.13,32902.0,146.7584,146.7957,146.6277,146.6277,32902.0
2021-09-03 14:35:00,157.1,157.16,156.99,157.15,15398.0,146.5997,146.6557,146.4971,146.6464,15398.0
2021-09-03 14:40:00,157.19,157.27,157.18,157.26,15016.0,146.6837,146.7584,146.6744,146.749,15016.0
2021-09-03 14:45:00,157.27,157.45,157.26,157.42,18072.0,146.7584,146.9263,146.749,146.8983,18072.0
2021-09-03 14:50:00,157.48,157.6,157.4,157.55,24815.0,146.9543,147.0663,146.8797,147.0197,24815.0
2021-09-03 14:55:00,157.58,157.6,157.39,157.4,14346.0,147.0477,147.0663,146.8703,146.8797,14346.0
2021-09-03 15:00:00,157.4,157.73,157.39,157.68,44395.0,146.8797,147.1876,146.8703,147.141,44395.0
2021-09-03 15:05:00,157.66,157.82,157.66,157.7,16317.0,147.1223,147.2716,147.1223,147.1596,16317.0
2021-09-03 15:10:00,157.7,157.9,157.66,157.82,13833.0,147.1596,147.3463,147.1223,147.2716,13833.0
2021-09-03 15:15:00,157.82,157.83,157.7,157.8,17173.0,147.2716,147.2809,147.1596,147.2529,17173.0
2021-09-03 15:20:00,157.77,157.86,157.74,157.79,15293.0,147.225,147.3089,147.197,147.2436,15293.0
2021-09-03 15:25:00,157.77,157.83,157.67,157.79,22164.0,147.225,147.2809,147.1316,147.2436,22164.0
2021-09-03 15:30:00,157.79,157.82,157.55,157.76,47496.0,147.2436,147.2716,147.0197,147.2156,47496.0
2021-09-03 15:35:00,157.77,157.82,157.59,157.65,39583.0,147.225,147.2716,147.057,147.113,39583.0
2021-09-03 15:40:00,157.65,157.69,157.36,157.55,44888.0,147.113,147.1503,146.8424,147.0197,44888.0
2021-09-03 15:45:00,157.52,157.57,157.23,157.43,55033.0,146.9917,147.0383,146.721,146.9077,55033.0
2021-09-03 15:50:00,157.43,157.65,156.98,157.6,118206.0,146.9077,147.113,146.4878,147.0663,118206.0
2021-09-03 15:55:00,157.6,157.6,157.18,157.26,133674.0,147.0663,147.0663,146.6744,146.749,133674.0
2021-09-07 09:30:00,156.95,157.8,156.46,157.75,92165.0,146.4598,147.2529,146.0025,147.2063,92165.0
2021-09-07 09:35:00,157.67,158.04,157.35,157.67,50881.0,147.1316,147.4769,146.833,147.1316,50881.0
2021-09-07 09:40:00,157.67,158.07,157.42,158.03,49739.0,147.1316,147.5049,146.8983,147.4676,49739.0
2021-09-07 09:45:00,157.95,158.41,157.91,158.24,73207.0,147.3929,147.8222,147.3556,147.6635,73207.0
2021-09-07 09:50:00,158.23,158.72,158.2,158.51,79193.0,147.6542,148.1115,147.6262,147.9155,79193.0
2021-09-07 09:55:00,158.55,159.36,158.39,159.16,84794.0,147.9528,148.7087,147.8035,148.522,84794.0
2021-09-07 10:00:00,159.07,159.33,158.8,159.32,54914.0,148.4381,148.6807,148.1861,148.6714,54914.0
2021-09-07 10:05:00,159.31,159.39,158.92,159.0,29786.0,148.662,148.7367,148.2981,148.3727,29786.0
2021-09-07 10:10:00,158.91,159.08,158.65,158.67,33443.0,148.2888,148.4474,148.0461,148.0648,33443.0
2021-09-07 10:15:00,158.58,159.68,158.58,159.21,75999.0,147.9808,149.0073,147.9808,148.5687,75999.0
2021-09-07 10:20:00,159.19,159.36,158.76,158.8,34405.0,148.55,148.7087,148.1488,148.1861,34405.0
2021-09-07 10:25:00,158.77,158.92,158.58,158.87,29994.0,148.1581,148.2981,147.9808,148.2514,29994.0
2021-09-07 10:30:00,158.91,159.02,158.36,158.38,25930.0,148.2888,148.3914,147.7755,147.7942,25930.0
2021-09-07 10:35:00,158.38,158.43,157.85,157.91,19936.0,147.7942,147.8408,147.2996,147.3556,19936.0
2021-09-07 10:40:00,157.87,158.01,157.6,157.91,30964.0,147.3183,147.4489,147.0663,147.3556,30964.0
2021-09-07 10:45:00,157.92,158.24,157.87,158.01,9351.0,147.3649,147.6635,147.3183,147.4489,9351.0
2021-09-07 10:50:00,157.98,158.27,157.85,158.22,9175.0,147.4209,147.6915,147.2996,147.6449,9175.0
2021-09-07 10:55:00,158.22,158.25,157.69,157.7,21721.0,147.6449,147.6729,147.1503,147.1596,21721.0
2021-09-07 11:00:00,157.7,157.75,157.46,157.47,12619.0,147.1596,147.2063,146.9357,146.945,12619.0
2021-09-07 11:05:00,157.49,157.64,157.4,157.42,9899.0,146.9637,147.1036,146.8797,146.8983,9899.0
2021-09-07 11:10:00,157.43,157.52,157.21,157.46,10194.0,146.9077,146.9917,146.7024,146.9357,10194.0
2021-09-07 11:15:00,157.4,157.59,157.33,157.5,18699.0,146.8797,147.057,146.8144,146.973,18699.0
2021-09-07 11:20:00,157.47,157.54,157.33,157.46,13152.0,146.945,147.0103,146.8144,146.9357,13152.0
2021-09-07 11:25:00,157.47,157.75,157.47,157.66,17088.0,146.945,147.2063,146.945,147.1223,17088.0
2021-09-07 11:30:00,157.65,157.92,157.63,157.86,17011.0,147.113,147.3649,147.0943,147.3089,17011.0
2021-09-07 11:35:00,157.85,157.94,157.64,157.65,11714.0,147.2996,147.3836,147.1036,147.113,11714.0
2021-09-07 11:40:00,157.61,157.63,157.25,157.25,13733.0,147.0756,147.0943,146.7397,146.7397,13733.0
2021-09-07 11:45:00,157.27,157.29,157.08,157.1,17109.0,146.7584,146.777,146.5811,146.5997,17109.0
2021-09-07 11:50:00,157.12,157.12,156.63,156.63,21096.0,146.6184,146.6184,146.1611,146.1611,21096.0
2021-09-07 11:55:00,156.62,156.84,156.55,156.61,44873.0,146.1518,146.3571,146.0865,146.1425,44873.0
2021-09-07 12:00:00,156.62,156.83,156.6,156.73,21538.0,146.1518,146.3478,146.1332,146.2545,21538.0
2021-09-07 12:05:00,156.76,157.05,156.74,157.03,17511.0,146.2825,146.5531,146.2638,146.5344,17511.0
2021-09-07 12:10:00,157.04,157.14,156.68,156.73,18685.0,146.5437,146.6371,146.2078,146.2545,18685.0
2021-09-07 12:15:00,156.74,156.75,156.62,156.68,9259.0,146.2638,146.2731,146.1518,146.2078,9259.0
2021-09-07 12:20:00,156.72,156.72,156.61,156.66,12845.0,146.2451,146.2451,146.1425,146.1891,12845.0
2021-09-07 12:25:00,156.65,156.75,156.61,156.64,15872.0,146.1798,146.2731,146.1425,146.1705,15872.0
2021-09-07 12:30:00,156.68,157.17,156.63,157.13,154768.0,146.2078,146.6651,146.1611,146.6277,154768.0
2021-09-07 12:35:00,157.14,157.29,156.75,156.75,60921.0,146.6371,146.777,146.2731,146.2731,60921.0
2021-09-07 12:40:00,156.72,157.18,156.67,157.15,15992.0,146.2451,146.6744,146.1985,146.6464,15992.0
2021-09-07 12:45:00,157.19,157.35,157.11,157.34,12039.0,146.6837,146.833,146.6091,146.8237,12039.0
2021-09-07 12:50:00,157.34,157.45,157.28,157.33,13996.0,146.8237,146.9263,146.7677,146.8144,13996.0
2021-09-07 12:55:00,157.32,157.64,157.31,157.49,27205.0,146.805,147.1036,146.7957,146.9637,27205.0
2021-09-07 13:00:00,157.51,157.51,157.21,157.27,16873.0,146.9823,146.9823,146.7024,146.7584,16873.0
2021-09-07 13:05:00,157.29,157.44,157.26,157.44,11620.0,146.777,146.917,146.749,146.917,11620.0
2021-09-07 13:10:00,157.49,157.5,157.44,157.5,16362.0,146.9637,146.973,146.917,146.973,16362.0
2021-09-07 13:15:00,157.49,157.57,157.35,157.41,23785.0,146.9637,147.0383,146.833,146.889,23785.0
2021-09-07 13:20:00,157.4,157.42,157.24,157.27,11340.0,146.8797,146.8983,146.7304,146.7584,11340.0
2021-09-07 13:25:00,157.3,157.3,157.24,157.26,8711.0,146.7864,146.7864,146.7304,146.749,8711.0
2021-09-07 13:30:00,157.27,157.42,157.22,157.37,18199.0,146.7584,146.8983,146.7117,146.8517,18199.0
2021-09-07 13:35:00,157.33,157.45,157.24,157.43,23849.0,146.8144,146.9263,146.7304,146.9077,23849.0
2021-09-07 13:40:00,157.43,157.59,157.43,157.55,18919.0,146.9077,147.057,146.9077,147.0197,18919.0
2021-09-07 13:45:00,157.56,157.75,157.56,157.67,17361.0,147.029,147.2063,147.029,147.1316,17361.0
2021-09-07 13:50:00,157.7,157.7,157.46,157.47,20756.0,147.1596,147.1596,146.9357,146.945,20756.0
2021-09-07 13:55:00,157.48,157.59,157.44,157.55,13685.0,146.9543,147.057,146.917,147.0197,13685.0
2021-09-07 14:00:00,157.58,157.6,157.49,157.57,18591.0,147.0477,147.0663,146.9637,147.0383,18591.0
2021-09-07 14:05:00,157.57,157.58,157.36,157.4,20301.0,147.0383,147.0477,146.8424,146.8797,20301.0
2021-09-07 14:10:00,157.41,157.56,157.41,157.55,11550.0,146.889,147.029,146.889,147.0197,11550.0
2021-09-07 14:15:00,157.56,157.59,157.38,157.4,17576.0,147.029,147.057,146.861,146.8797,17576.0
2021-09-07 14:20:00,157.42,157.44,157.3,157.39,17448.0,146.8983,146.917,146.7864,146.8703,17448.0
2021-09-07 14:25:00,157.39,157.43,157.34,157.39,11791.0,146.8703,146.9077,146.8237,146.8703,11791.0
2021-09-07 14:30:00,157.39,157.68,157.38,157.67,16614.0,146.8703,147.141,146.861,147.1316,16614.0
2021-09-07 14:35:00,157.68,157.81,157.59,157.65,31284.0,147.141,147.2623,147.057,147.113,31284.0
2021-09-07 14:40:00,157.63,157.69,157.51,157.69,27486.0,147.0943,147.1503,146.9823,147.1503,27486.0
2021-09-07 14:45:00,157.73,157.86,157.72,157.78,18082.0,147.1876,147.3089,147.1783,147.2343,18082.0
2021-09-07 14:50:00,157.82,157.84,157.65,157.65,11911.0,147.2716,147.2903,147.113,147.113,11911.0
2021-09-07 14:55:00,157.66,157.73,157.63,157.66,15436.0,147.1223,147.1876,147.0943,147.1223,15436.0
2021-09-07 15:00:00,157.66,157.85,157.66,157.78,15242.0,147.1223,147.2996,147.1223,147.2343,15242.0
2021-09-07 15:05:00,157.78,157.82,157.72,157.75,15467.0,147.2343,147.2716,147.1783,147.2063,15467.0
2021-09-07 15:10:00,157.75,157.78,157.54,157.57,18394.0,147.2063,147.2343,147.0103,147.0383,18394.0
2021-09-07 15:15:00,157.58,157.61,157.44,157.46,18785.0,147.0477,147.0756,146.917,146.9357,18785.0
2021-09-07 15:20:00,157.46,157.54,157.39,157.51,16856.0,146.9357,147.0103,146.8703,146.9823,16856.0
2021-09-07 15:25:00,157.5,157.53,157.33,157.38,16149.0,146.973,147.001,146.8144,146.861,16149.0
2021-09-07 15:30:00,157.39,157.43,157.28,157.29,31812.0,146.8703,146.9077,146.7677,146.777,31812.0
2021-09-07 15:35:00,157.3,157.3,157.1,157.23,31133.0,146.7864,146.7864,146.5997,146.721,31133.0
2021-09-07 15:40:00,157.25,157.29,157.05,157.08,32879.0,146.7397,146.777,146.5531,146.5811,32879.0
2021-09-07 15:45:00,157.08,157.12,156.85,156.97,49988.0,146.5811,146.6184,146.3664,146.4784,49988.0
2021-09-07 15:50:00,156.95,157.03,156.85,156.89,64187.0,146.4598,146.5344,146.3664,146.4038,64187.0
2021-09-07 15:55:00,156.89,156.96,156.73,156.95,133303.0,146.4038,146.4691,146.2545,146.4598,133303.0
2021-09-08 09:30:00,156.49,156.49,154.41,154.92,90646.0,146.0305,146.0305,144.0895,144.5654,90646.0
2021-09-08 09:35:00,154.98,155.34,154.9,155.17,30753.0,144.6214,144.9574,144.5468,144.7987,30753.0
2021-09-08 09:40:00,155.18,155.42,154.81,154.86,30262.0,144.8081,145.032,144.4628,144.5094,30262.0
2021-09-08 09:45:00,155.0,155.03,153.62,153.9,86896.0,144.6401,144.6681,143.3523,143.6136,86896.0
2021-09-08 09:50:00,153.83,153.97,153.64,153.88,76189.0,143.5483,143.6789,143.371,143.595,76189.0
2021-09-08 09:55:00,153.97,154.29,153.86,154.15,49204.0,143.6789,143.9775,143.5763,143.8469,49204.0
2021-09-08 10:00:00,154.11,154.4,153.83,153.99,59410.0,143.8096,144.0802,143.5483,143.6976,59410.0
2021-09-08 10:05:00,153.95,154.11,153.31,154.08,52892.0,143.6603,143.8096,143.063,143.7816,52892.0
2021-09-08 10:10:00,154.07,154.07,153.76,153.89,27736.0,143.7723,143.7723,143.483,143.6043,27736.0
2021-09-08 10:15:00,153.9,154.16,153.6,154.16,32680.0,143.6136,143.8562,143.3337,143.8562,32680.0
2021-09-08 10:20:00,154.17,154.33,154.0,154.05,42877.0,143.8656,144.0149,143.7069,143.7536,42877.0
2021-09-08 10:25:00,154.02,154.02,153.46,153.63,33249.0,143.7256,143.7256,143.203,143.3617,33249.0
2021-09-08 10:30:00,153.59,153.59,153.3,153.34,55188.0,143.3243,143.3243,143.0537,143.091,55188.0
2021-09-08 10:35:00,153.27,153.38,152.59,152.77,59418.0,143.0257,143.1284,142.3912,142.5591,59418.0
2021-09-08 10:40:00,152.76,152.8,152.23,152.4,30783.0,142.5498,142.5871,142.0552,142.2139,30783.0
2021-09-08 10:45:00,152.46,152.95,152.33,152.95,28028.0,142.2699,142.7271,142.1486,142.7271,28028.0
2021-09-08 10:50:00,152.99,153.02,152.2,152.25,31387.0,142.7644,142.7924,142.0272,142.0739,31387.0
2021-09-08 10:55:00,152.25,152.84,152.19,152.31,32603.0,142.0739,142.6245,142.0179,142.1299,32603.0
2021-09-08 11:00:00,152.26,152.74,152.24,152.36,40165.0,142.0832,142.5311,142.0646,142.1765,40165.0
2021-09-08 11:05:00,152.31,152.48,152.13,152.37,35186.0,142.1299,142.2885,141.9619,142.1859,35186.0
2021-09-08 11:10:00,152.37,153.0,152.3,152.99,29569.0,142.1859,142.7738,142.1206,142.7644,29569.0
2021-09-08 11:15:00,152.94,153.59,152.94,153.55,29931.0,142.7178,143.3243,142.7178,143.287,29931.0
2021-09-08 11:20:00,153.59,153.59,152.83,152.94,71579.0,143.3243,143.3243,142.6151,142.7178,71579.0
2021-09-08 11:25:00,152.91,153.04,152.71,152.73,43742.0,142.6898,142.8111,142.5032,142.5218,43742.0
2021-09-08 11:30:00,152.75,152.89,152.6,152.6,23616.0,142.5405,142.6711,142.4005,142.4005,23616.0
2021-09-08 11:35:00,152.58,152.87,152.46,152.83,86195.0,142.3818,142.6525,142.2699,142.6151,86195.0
2021-09-08 11:40:00,152.83,153.11,152.77,152.96,54501.0,142.6151,142.8764,142.5591,142.7364,54501.0
2021-09-08 11:45:00,152.97,153.18,152.82,152.9,19349.0,142.7458,142.9417,142.6058,142.6805,19349.0
2021-09-08 11:50:00,152.93,152.98,152.76,152.85,18105.0,142.7084,142.7551,142.5498,142.6338,18105.0
2021-09-08 11:55:00,152.92,153.01,152.75,152.81,13749.0,142.6991,142.7831,142.5405,142.5965,13749.0
2021-09-08 12:00:00,152.82,153.24,152.74,153.24,19910.0,142.6058,142.9977,142.5311,142.9977,19910.0
2021-09-08 12:05:00,153.27,153.83,153.27,153.83,24425.0,143.0257,143.5483,143.0257,143.5483,24425.0
2021-09-08 12:10:00,153.85,154.15,153.84,154.1,18520.0,143.567,143.8469,143.5576,143.8002,18520.0
2021-09-08 12:15:00,154.13,154.31,154.06,154.31,26337.0,143.8282,143.9962,143.7629,143.9962,26337.0
2021-09-08 12:20:00,154.34,154.63,154.28,154.54,24753.0,144.0242,144.2948,143.9682,144.2108,24753.0
2021-09-08 12:25:00,154.53,154.68,154.36,154.6,29979.0,144.2015,144.3415,144.0429,144.2668,29979.0
2021-09-08 12:30:00,154.62,154.71,154.52,154.52,11179.0,144.2855,144.3695,144.1922,144.1922,11179.0
2021-09-08 12:35:00,154.56,154.58,154.38,154.45,28197.0,144.2295,144.2482,144.0615,144.1269,28197.0
2021-09-08 12:40:00,154.46,154.73,154.46,154.71,12945.0,144.1362,144.3881,144.1362,144.3695,12945.0
2021-09-08 12:45:00,154.71,154.72,154.45,154.51,14298.0,144.3695,144.3788,144.1269,144.1828,14298.0
2021-09-08 12:50:00,154.51,154.6,154.48,154.55,9010.0,144.1828,144.2668,144.1548,144.2202,9010.0
2021-09-08 12:55:00,154.54,154.69,154.48,154.66,15647.0,144.2108,144.3508,144.1548,144.3228,15647.0
2021-09-08 13:00:00,154.64,154.64,154.3,154.52,61903.0,144.3042,144.3042,143.9869,144.1922,61903.0
2021-09-08 13:05:00,154.55,154.72,154.47,154.57,13540.0,144.2202,144.3788,144.1455,144.2388,13540.0
2021-09-08 13:10:00,154.56,154.61,154.33,154.46,13966.0,144.2295,144.2762,144.0149,144.1362,13966.0
2021-09-08 13:15:00,154.47,154.63,154.47,154.63,10079.0,144.1455,144.2948,144.1455,144.2948,10079.0
2021-09-08 13:20:00,154.62,154.92,154.58,154.82,22315.0,144.2855,144.5654,144.2482,144.4721,22315.0
2021-09-08 13:25:00,154.8,155.1,154.75,155.0,18111.0,144.4535,144.7334,144.4068,144.6401,18111.0
2021-09-08 13:30:00,154.98,154.98,154.71,154.72,13795.0,144.6214,144.6214,144.3695,144.3788,13795.0
2021-09-08 13:35:00,154.74,154.8,154.63,154.64,7392.0,144.3975,144.4535,144.2948,144.3042,7392.0
2021-09-08 13:40:00,154.65,154.72,154.6,154.62,11606.0,144.3135,144.3788,144.2668,144.2855,11606.0
2021-09-08 13:45:00,154.65,154.71,154.6,154.61,6313.0,144.3135,144.3695,144.2668,144.2762,6313.0
2021-09-08 13:50:00,154.65,154.78,154.46,154.51,8732.0,144.3135,144.4348,144.1362,144.1828,8732.0
2021-09-08 13:55:00,154.51,154.54,154.41,154.41,13373.0,144.1828,144.2108,144.0895,144.0895,13373.0
2021-09-08 14:00:00,154.42,154.71,154.36,154.64,19958.0,144.0989,144.3695,144.0429,144.3042,19958.0
2021-09-08 14:05:00,154.66,154.71,154.52,154.59,11424.0,144.3228,144.3695,144.1922,144.2575,11424.0
2021-09-08 14:10:00,154.61,154.73,154.52,154.7,81397.0,144.2762,144.3881,144.1922,144.3601,81397.0
2021-09-08 14:15:00,154.71,154.71,154.33,154.36,11356.0,144.3695,144.3695,144.0149,144.0429,11356.0
2021-09-08 14:20:00,154.38,154.39,154.09,154.11,11203.0,144.0615,144.0709,143.7909,143.8096,11203.0
2021-09-08 14:25:00,154.14,154.22,154.12,154.2,8009.0,143.8376,143.9122,143.8189,143.8936,8009.0
2021-09-08 14:30:00,154.2,154.23,154.11,154.19,12005.0,143.8936,143.9216,143.8096,143.8842,12005.0
2021-09-08 14:35:00,154.21,154.39,154.16,154.39,13992.0,143.9029,144.0709,143.8562,144.0709,13992.0
2021-09-08 14:40:00,154.39,154.54,154.38,154.52,17621.0,144.0709,144.2108,144.0615,144.1922,17621.0
2021-09-08 14:45:00,154.53,154.57,154.38,154.4,16186.0,144.2015,144.2388,144.0615,144.0802,16186.0
2021-09-08 14:50:00,154.38,154.48,154.35,154.44,19793.0,144.0615,144.1548,144.0335,144.1175,19793.0
2021-09-08 14:55:00,154.44,154.71,154.41,154.56,13688.0,144.1175,144.3695,144.0895,144.2295,13688.0
2021-09-08 15:00:00,154.54,154.59,154.4,154.59,15506.0,144.2108,144.2575,144.0802,144.2575,15506.0
2021-09-08 15:05:00,154.6,154.65,154.52,154.55,12078.0,144.2668,144.3135,144.1922,144.2202,12078.0
2021-09-08 15:10:00,154.53,154.81,154.52,154.76,19190.0,144.2015,144.4628,144.1922,144.4161,19190.0
2021-09-08 15:15:00,154.75,154.78,154.53,154.54,15886.0,144.4068,144.4348,144.2015,144.2108,15886.0
2021-09-08 15:20:00,154.54,154.57,154.42,154.47,27234.0,144.2108,144.2388,144.0989,144.1455,27234.0
2021-09-08 15:25:00,154.46,154.62,154.46,154.52,18962.0,144.1362,144.2855,144.1362,144.1922,18962.0
2021-09-08 15:30:00,154.5,154.52,154.39,154.51,19494.0,144.1735,144.1922,144.0709,144.1828,19494.0
2021-09-08 15:35:00,154.49,154.72,154.49,154.58,14038.0,144.1642,144.3788,144.1642,144.2482,14038.0
2021-09-08 15:40:00,154.55,154.79,154.51,154.72,13363.0,144.2202,144.4441,144.1828,144.3788,13363.0
2021-09-08 15:45:00,154.73,154.82,154.62,154.66,22759.0,144.3881,144.4721,144.2855,144.3228,22759.0
2021-09-08 15:50:00,154.67,154.78,154.48,154.58,21150.0,144.3321,144.4348,144.1548,144.2482,21150.0
2021-09-08 15:55:00,154.58,154.74,154.49,154.62,73064.0,144.2482,144.3975,144.1642,144.2855,73064.0
2021-09-09 09:30:00,154.84,155.96,154.48,155.83,41966.0,144.4908,145.5359,144.1548,145.4146,41966.0
2021-09-09 09:35:00,155.83,156.28,155.77,155.9,31127.0,145.4146,145.8345,145.3586,145.4799,31127.0
2021-09-09 09:40:00,155.89,156.55,155.85,156.47,31641.0,145.4706,146.0865,145.4333,146.0118,31641.0
2021-09-09 09:45:00,156.51,156.82,156.3,156.67,23551.0,146.0492,146.3384,145.8532,146.1985,23551.0
2021-09-09 09:50:00,156.8,157.11,156.69,157.01,26464.0,146.3198,146.6091,146.2171,146.5157,26464.0
2021-09-09 09:55:00,157.02,157.25,156.95,157.07,12571.0,146.5251,146.7397,146.4598,146.5717,12571.0
2021-09-09 10:00:00,157.11,157.5,156.85,157.46,21367.0,146.6091,146.973,146.3664,146.9357,21367.0
2021-09-09 10:05:00,157.54,158.03,157.5,157.94,22697.0,147.0103,147.4676,146.973,147.3836,22697.0
2021-09-09 10:10:00,157.96,158.3,157.83,158.2,43536.0,147.4023,147.7195,147.2809,147.6262,43536.0
2021-09-09 10:15:00,158.17,158.18,157.34,157.47,22475.0,147.5982,147.6075,146.8237,146.945,22475.0
2021-09-09 10:20:00,157.54,157.56,157.06,157.37,15637.0,147.0103,147.029,146.5624,146.8517,15637.0
2021-09-09 10:25:00,157.44,157.69,157.42,157.58,17493.0,146.917,147.1503,146.8983,147.0477,17493.0
2021-09-09 10:30:00,157.55,157.72,157.4,157.56,17703.0,147.0197,147.1783,146.8797,147.029,17703.0
2021-09-09 10:35:00,157.62,157.67,157.36,157.41,24094.0,147.085,147.1316,146.8424,146.889,24094.0
2021-09-09 10:40:00,157.36,157.42,157.12,157.27,15433.0,146.8424,146.8983,146.6184,146.7584,15433.0
2021-09-09 10:45:00,157.28,157.38,157.08,157.08,17219.0,146.7677,146.861,146.5811,146.5811,17219.0
2021-09-09 10:50:00,157.07,157.35,157.05,157.13,13906.0,146.5717,146.833,146.5531,146.6277,13906.0
2021-09-09 10:55:00,157.18,157.35,157.07,157.18,17727.0,146.6744,146.833,146.5717,146.6744,17727.0
2021-09-09 11:00:00,157.11,157.42,157.07,157.32,17042.0,146.6091,146.8983,146.5717,146.805,17042.0
2021-09-09 11:05:00,157.36,158.09,157.26,157.83,25711.0,146.8424,147.5236,146.749,147.2809,25711.0
2021-09-09 11:10:00,157.83,158.09,157.41,157.47,14658.0,147.2809,147.5236,146.889,146.945,14658.0
2021-09-09 11:15:00,157.39,157.4,156.52,156.55,24195.0,146.8703,146.8797,146.0585,146.0865,24195.0
2021-09-09 11:20:00,156.55,156.7,156.11,156.65,18194.0,146.0865,146.2265,145.6759,146.1798,18194.0
2021-09-09 11:25:00,156.65,157.41,156.33,157.14,39979.0,146.1798,146.889,145.8812,146.6371,39979.0
2021-09-09 11:30:00,157.15,157.54,157.15,157.37,59446.0,146.6464,147.0103,146.6464,146.8517,59446.0
2021-09-09 11:35:00,157.35,157.85,157.29,157.82,21712.0,146.833,147.2996,146.777,147.2716,21712.0
2021-09-09 11:40:00,157.82,159.11,157.82,159.09,88482.0,147.2716,148.4754,147.2716,148.4567,88482.0
2021-09-09 11:45:00,159.09,159.12,158.81,159.05,36335.0,148.4567,148.4847,148.1954,148.4194,36335.0
2021-09-09 11:50:00,159.03,159.18,158.51,158.82,33740.0,148.4007,148.5407,147.9155,148.2048,33740.0
2021-09-09 11:55:00,158.81,158.89,158.67,158.89,55478.0,148.1954,148.2701,148.0648,148.2701,55478.0
2021-09-09 12:00:00,158.91,158.91,158.02,158.12,34994.0,148.2888,148.2888,147.4582,147.5516,34994.0
2021-09-09 12:05:00,158.14,158.18,157.78,157.88,18448.0,147.5702,147.6075,147.2343,147.3276,18448.0
2021-09-09 12:10:00,157.87,157.9,157.73,157.81,6408.0,147.3183,147.3463,147.1876,147.2623,6408.0
2021-09-09 12:15:00,157.78,157.85,157.19,157.38,12023.0,147.2343,147.2996,146.6837,146.861,12023.0
2021-09-09 12:20:00,157.44,157.44,157.21,157.26,28547.0,146.917,146.917,146.7024,146.749,28547.0
2021-09-09 12:25:00,157.29,157.72,157.24,157.6,25481.0,146.777,147.1783,146.7304,147.0663,25481.0
2021-09-09 12:30:00,157.6,157.97,157.42,157.97,12820.0,147.0663,147.4116,146.8983,147.4116,12820.0
2021-09-09 12:35:00,157.97,158.06,157.86,157.87,12526.0,147.4116,147.4956,147.3089,147.3183,12526.0
2021-09-09 12:40:00,157.85,158.2,157.84,157.95,35576.0,147.2996,147.6262,147.2903,147.3929,35576.0
2021-09-09 12:45:00,157.97,157.98,157.65,157.78,15257.0,147.4116,147.4209,147.113,147.2343,15257.0
2021-09-09 12:50:00,157.78,157.79,157.47,157.47,10311.0,147.2343,147.2436,146.945,146.945,10311.0
2021-09-09 12:55:00,157.46,157.49,157.34,157.35,17487.0,146.9357,146.9637,146.8237,146.833,17487.0
2021-09-09 13:00:00,157.36,157.45,157.24,157.44,14265.0,146.8424,146.9263,146.7304,146.917,14265.0
2021-09-09 13:05:00,157.47,157.54,157.29,157.3,10421.0,146.945,147.0103,146.777,146.7864,10421.0
2021-09-09 13:10:00,157.32,157.41,157.22,157.38,6552.0,146.805,146.889,146.7117,146.861,6552.0
2021-09-09 13:15:00,157.38,157.48,157.33,157.36,15578.0,146.861,146.9543,146.8144,146.8424,15578.0
2021-09-09 13:20:00,157.34,157.34,156.62,156.75,23477.0,146.8237,146.8237,146.1518,146.2731,23477.0
2021-09-09 13:25:00,156.74,156.8,156.58,156.68,11592.0,146.2638,146.3198,146.1145,146.2078,11592.0
2021-09-09 13:30:00,156.64,156.64,156.31,156.48,14245.0,146.1705,146.1705,145.8625,146.0212,14245.0
2021-09-09 13:35:00,156.45,156.49,156.15,156.2,22116.0,145.9932,146.0305,145.7132,145.7599,22116.0
2021-09-09 13:40:00,156.21,156.56,156.19,156.42,11999.0,145.7692,146.0958,145.7506,145.9652,11999.0
2021-09-09 13:45:00,156.43,156.45,156.29,156.41,7024.0,145.9745,145.9932,145.8439,145.9559,7024.0
2021-09-09 13:50:00,156.33,156.42,156.25,156.37,5501.0,145.8812,145.9652,145.8065,145.9185,5501.0
2021-09-09 13:55:00,156.39,156.43,156.3,156.34,6614.0,145.9372,145.9745,145.8532,145.8905,6614.0
2021-09-09 14:00:00,156.31,156.43,155.99,155.99,18756.0,145.8625,145.9745,145.5639,145.5639,18756.0
2021-09-09 14:05:00,156.03,156.39,155.93,156.39,15790.0,145.6012,145.9372,145.5079,145.9372,15790.0
2021-09-09 14:10:00,156.36,156.52,156.35,156.51,10275.0,145.9092,146.0585,145.8999,146.0492,10275.0
2021-09-09 14:15:00,156.51,156.53,156.43,156.46,8447.0,146.0492,146.0678,145.9745,146.0025,8447.0
2021-09-09 14:20:00,156.44,156.64,156.37,156.46,6690.0,145.9838,146.1705,145.9185,146.0025,6690.0
2021-09-09 14:25:00,156.51,156.51,156.27,156.32,14619.0,146.0492,146.0492,145.8252,145.8719,14619.0
2021-09-09 14:30:00,156.34,156.38,156.23,156.26,10909.0,145.8905,145.9279,145.7879,145.8159,10909.0
2021-09-09 14:35:00,156.29,156.36,156.1,156.15,28177.0,145.8439,145.9092,145.6666,145.7132,28177.0
2021-09-09 14:40:00,156.18,156.28,156.12,156.28,10655.0,145.7412,145.8345,145.6852,145.8345,10655.0
2021-09-09 14:45:00,156.29,156.76,156.27,156.74,13806.0,145.8439,146.2825,145.8252,146.2638,13806.0
2021-09-09 14:50:00,156.72,156.81,156.56,156.6,9659.0,146.2451,146.3291,146.0958,146.1332,9659.0
2021-09-09 14:55:00,156.62,156.71,156.56,156.56,12430.0,146.1518,146.2358,146.0958,146.0958,12430.0
2021-09-09 15:00:00,156.57,156.71,156.51,156.68,8898.0,146.1052,146.2358,146.0492,146.2078,8898.0
2021-09-09 15:05:00,156.67,156.79,156.58,156.63,11813.0,146.1985,146.3105,146.1145,146.1611,11813.0
2021-09-09 15:10:00,156.63,156.8,156.63,156.65,7215.0,146.1611,146.3198,146.1611,146.1798,7215.0
2021-09-09 15:15:00,156.65,156.68,156.52,156.54,18734.0,146.1798,146.2078,146.0585,146.0772,18734.0
2021-09-09 15:20:00,156.5,156.6,156.42,156.55,8747.0,146.0398,146.1332,145.9652,146.0865,8747.0
2021-09-09 15:25:00,156.58,156.59,156.39,156.39,13655.0,146.1145,146.1238,145.9372,145.9372,13655.0
2021-09-09 15:30:00,156.38,156.45,156.25,156.32,18611.0,145.9279,145.9932,145.8065,145.8719,18611.0
2021-09-09 15:35:00,156.26,156.58,156.26,156.44,24139.0,145.8159,146.1145,145.8159,145.9838,24139.0
2021-09-09 15:40:00,156.41,156.62,156.3,156.62,29395.0,145.9559,146.1518,145.8532,146.1518,29395.0
2021-09-09 15:45:00,156.63,156.72,156.24,156.24,27892.0,146.1611,146.2451,145.7972,145.7972,27892.0
2021-09-09 15:50:00,156.23,156.28,155.92,155.94,41751.0,145.7879,145.8345,145.4986,145.5173,41751.0
2021-09-09 15:55:00,155.93,155.95,155.56,155.79,139037.0,145.5079,145.5266,145.1627,145.3773,139037.0
2021-09-10 09:30:00,156.91,157.23,155.99,156.13,73986.0,146.4224,146.721,145.5639,145.6946,73986.0
2021-09-10 09:35:00,156.07,157.15,156.05,157.14,50727.0,145.6386,146.6464,145.6199,146.6371,50727.0
2021-09-10 09:40:00,157.1,157.82,157.07,157.51,46248.0,146.5997,147.2716,146.5717,146.9823,46248.0
2021-09-10 09:45:00,157.51,157.81,157.16,157.2,26972.0,146.9823,147.2623,146.6557,146.693,26972.0
2021-09-10 09:50:00,157.15,157.15,156.46,156.47,28459.0,146.6464,146.6464,146.0025,146.0118,28459.0
2021-09-10 09:55:00,156.52,156.94,156.51,156.79,21414.0,146.0585,146.4504,146.0492,146.3105,21414.0
2021-09-10 10:00:00,156.73,156.74,156.01,156.01,24895.0,146.2545,146.2638,145.5826,145.5826,24895.0
2021-09-10 10:05:00,156.06,156.33,155.9,156.25,22140.0,145.6292,145.8812,145.4799,145.8065,22140.0
2021-09-10 10:10:00,156.22,156.29,156.08,156.2,18145.0,145.7785,145.8439,145.6479,145.7599,18145.0
2021-09-10 10:15:00,156.23,156.61,155.97,156.52,20682.0,145.7879,146.1425,145.5453,146.0585,20682.0
2021-09-10 10:20:00,156.52,156.87,156.46,156.64,13929.0,146.0585,146.3851,146.0025,146.1705,13929.0
2021-09-10 10:25:00,156.69,157.0,156.62,156.78,26398.0,146.2171,146.5064,146.1518,146.3011,26398.0
2021-09-10 10:30:00,156.78,156.8,156.09,156.36,24244.0,146.3011,146.3198,145.6572,145.9092,24244.0
2021-09-10 10:35:00,156.35,156.51,156.1,156.41,16315.0,145.8999,146.0492,145.6666,145.9559,16315.0
2021-09-10 10:40:00,156.42,156.51,156.1,156.26,17314.0,145.9652,146.0492,145.6666,145.8159,17314.0
2021-09-10 10:45:00,156.29,156.53,155.96,156.13,38214.0,145.8439,146.0678,145.5359,145.6946,38214.0
2021-09-10 10:50:00,156.06,156.16,155.81,155.81,19933.0,145.6292,145.7226,145.396,145.396,19933.0
2021-09-10 10:55:00,155.71,155.98,155.49,155.84,16736.0,145.3026,145.5546,145.0973,145.4239,16736.0
2021-09-10 11:00:00,155.83,156.15,155.69,156.15,12087.0,145.4146,145.7132,145.284,145.7132,12087.0
2021-09-10 11:05:00,156.16,156.2,155.87,155.91,28624.0,145.7226,145.7599,145.4519,145.4893,28624.0
2021-09-10 11:10:00,155.91,156.1,155.67,155.94,21197.0,145.4893,145.6666,145.2653,145.5173,21197.0
2021-09-10 11:15:00,155.96,156.01,155.71,155.71,11162.0,145.5359,145.5826,145.3026,145.3026,11162.0
2021-09-10 11:20:00,155.74,155.83,155.54,155.82,8156.0,145.3306,145.4146,145.144,145.4053,8156.0
2021-09-10 11:25:00,155.82,156.1,155.74,156.06,11947.0,145.4053,145.6666,145.3306,145.6292,11947.0
2021-09-10 11:30:00,156.05,156.49,155.99,156.47,11036.0,145.6199,146.0305,145.5639,146.0118,11036.0
2021-09-10 11:35:00,156.49,156.56,156.36,156.36,19789.0,146.0305,146.0958,145.9092,145.9092,19789.0
2021-09-10 11:40:00,156.42,156.42,156.06,156.15,14907.0,145.9652,145.9652,145.6292,145.7132,14907.0
2021-09-10 11:45:00,156.13,156.4,156.1,156.14,15093.0,145.6946,145.9465,145.6666,145.7039,15093.0
2021-09-10 11:50:00,156.16,156.62,156.14,156.62,22148.0,145.7226,146.1518,145.7039,146.1518,22148.0
2021-09-10 11:55:00,156.6,157.01,156.6,156.95,37607.0,146.1332,146.5157,146.1332,146.4598,37607.0
2021-09-10 12:00:00,156.93,156.98,156.8,156.96,16675.0,146.4411,146.4878,146.3198,146.4691,16675.0
2021-09-10 12:05:00,156.94,156.94,156.81,156.9,6666.0,146.4504,146.4504,146.3291,146.4131,6666.0
2021-09-10 12:10:00,156.91,156.98,156.8,156.97,9321.0,146.4224,146.4878,146.3198,146.4784,9321.0
2021-09-10 12:15:00,156.97,157.0,156.9,156.97,26812.0,146.4784,146.5064,146.4131,146.4784,26812.0
2021-09-10 12:20:00,157.0,157.12,156.96,157.0,35787.0,146.5064,146.6184,146.4691,146.5064,35787.0
2021-09-10 12:25:00,156.99,157.01,156.86,156.99,14193.0,146.4971,146.5157,146.3758,146.4971,14193.0
2021-09-10 12:30:00,156.97,157.01,156.87,156.96,8018.0,146.4784,146.5157,146.3851,146.4691,8018.0
2021-09-10 12:35:00,156.97,157.36,156.96,157.32,12634.0,146.4784,146.8424,146.4691,146.805,12634.0
2021-09-10 12:40:00,157.31,157.41,157.25,157.25,10613.0,146.7957,146.889,146.7397,146.7397,10613.0
2021-09-10 12:45:00,157.31,157.31,157.21,157.23,7230.0,146.7957,146.7957,146.7024,146.721,7230.0
2021-09-10 12:50:00,157.23,157.3,157.14,157.3,10956.0,146.721,146.7864,146.6371,146.7864,10956.0
2021-09-10 12:55:00,157.29,157.35,157.23,157.29,12376.0,146.777,146.833,146.721,146.777,12376.0
2021-09-10 13:00:00,157.28,157.45,157.25,157.44,40487.0,146.7677,146.9263,146.7397,146.917,40487.0
2021-09-10 13:05:00,157.43,157.59,157.43,157.46,17913.0,146.9077,147.057,146.9077,146.9357,17913.0
2021-09-10 13:10:00,157.45,157.54,157.41,157.45,10315.0,146.9263,147.0103,146.889,146.9263,10315.0
2021-09-10 13:15:00,157.44,157.49,157.37,157.43,12385.0,146.917,146.9637,146.8517,146.9077,12385.0
2021-09-10 13:20:00,157.45,157.46,157.26,157.26,12147.0,146.9263,146.9357,146.749,146.749,12147.0
2021-09-10 13:25:00,157.29,157.29,157.14,157.18,11345.0,146.777,146.777,146.6371,146.6744,11345.0
2021-09-10 13:30:00,157.16,157.32,157.11,157.31,10180.0,146.6557,146.805,146.6091,146.7957,10180.0
2021-09-10 13:35:00,157.33,157.47,157.25,157.45,10784.0,146.8144,146.945,146.7397,146.9263,10784.0
2021-09-10 13:40:00,157.45,157.48,157.39,157.4,9433.0,146.9263,146.9543,146.8703,146.8797,9433.0
2021-09-10 13:45:00,157.41,157.5,157.37,157.44,16582.0,146.889,146.973,146.8517,146.917,16582.0
2021-09-10 13:50:00,157.43,157.47,157.35,157.37,10349.0,146.9077,146.945,146.833,146.8517,10349.0
2021-09-10 13:55:00,157.39,157.49,157.37,157.46,10768.0,146.8703,146.9637,146.8517,146.9357,10768.0
2021-09-10 14:00:00,157.47,157.53,157.36,157.53,11963.0,146.945,147.001,146.8424,147.001,11963.0
2021-09-10 14:05:00,157.5,157.55,157.43,157.47,11151.0,146.973,147.0197,146.9077,146.945,11151.0
2021-09-10 14:10:00,157.47,157.54,157.42,157.46,9227.0,146.945,147.0103,146.8983,146.9357,9227.0
2021-09-10 14:15:00,157.47,157.47,157.41,157.42,8925.0,146.945,146.945,146.889,146.8983,8925.0
2021-09-10 14:20:00,157.4,157.43,157.37,157.42,8716.0,146.8797,146.9077,146.8517,146.8983,8716.0
2021-09-10 14:25:00,157.43,157.45,157.18,157.19,26582.0,146.9077,146.9263,146.6744,146.6837,26582.0
2021-09-10 14:30:00,157.21,157.21,156.97,156.97,12608.0,146.7024,146.7024,146.4784,146.4784,12608.0
2021-09-10 14:35:00,156.94,156.94,156.72,156.85,13426.0,146.4504,146.4504,146.2451,146.3664,13426.0
2021-09-10 14:40:00,156.86,157.0,156.79,156.98,15256.0,146.3758,146.5064,146.3105,146.4878,15256.0
2021-09-10 14:45:00,156.97,156.97,156.81,156.86,9941.0,146.4784,146.4784,146.3291,146.3758,9941.0
2021-09-10 14:50:00,156.84,156.99,156.81,156.97,20708.0,146.3571,146.4971,146.3291,146.4784,20708.0
2021-09-10 14:55:00,156.97,157.01,156.84,156.84,17303.0,146.4784,146.5157,146.3571,146.3571,17303.0
2021-09-10 15:00:00,156.82,156.82,156.58,156.59,34158.0,146.3384,146.3384,146.1145,146.1238,34158.0
2021-09-10 15:05:00,156.57,156.58,156.41,156.46,22356.0,146.1052,146.1145,145.9559,146.0025,22356.0
2021-09-10 15:10:00,156.45,156.51,156.3,156.51,18290.0,145.9932,146.0492,145.8532,146.0492,18290.0
2021-09-10 15:15:00,156.52,156.57,156.26,156.38,28186.0,146.0585,146.1052,145.8159,145.9279,28186.0
2021-09-10 15:20:00,156.38,156.39,156.15,156.18,17153.0,145.9279,145.9372,145.7132,145.7412,17153.0
2021-09-10 15:25:00,156.19,156.29,156.12,156.25,20309.0,145.7506,145.8439,145.6852,145.8065,20309.0
2021-09-10 15:30:00,156.24,156.31,155.99,156.06,36769.0,145.7972,145.8625,145.5639,145.6292,36769.0
2021-09-10 15:35:00,156.06,156.11,155.87,155.88,25902.0,145.6292,145.6759,145.4519,145.4613,25902.0
2021-09-10 15:40:00,155.84,156.03,155.75,155.99,39777.0,145.4239,145.6012,145.34,145.5639,39777.0
2021-09-10 15:45:00,155.98,156.01,155.66,155.74,34905.0,145.5546,145.5826,145.256,145.3306,34905.0
2021-09-10 15:50:00,155.66,155.72,155.45,155.46,51255.0,145.256,145.312,145.06,145.0693,51255.0
2021-09-10 15:55:00,155.47,155.69,155.4,155.58,111273.0,145.0787,145.284,145.0134,145.1813,111273.0
2021-09-13 09:30:00,157.07,158.35,157.01,157.27,34374.0,146.5717,147.7662,146.5157,146.7584,34374.0
2021-09-13 09:35:00,157.38,158.11,157.38,157.92,56487.0,146.861,147.5422,146.861,147.3649,56487.0
2021-09-13 09:40:00,157.95,158.1,157.63,157.98,28755.0,147.3929,147.5329,147.0943,147.4209,28755.0
2021-09-13 09:45:00,157.99,158.09,157.73,157.95,31327.0,147.4302,147.5236,147.1876,147.3929,31327.0
2021-09-13 09:50:00,157.96,158.94,157.9,158.71,58995.0,147.4023,148.3168,147.3463,148.1021,58995.0
2021-09-13 09:55:00,158.71,158.78,158.39,158.52,63025.0,148.1021,148.1674,147.8035,147.9248,63025.0
2021-09-13 10:00:00,158.54,158.85,158.14,158.14,42839.0,147.9435,148.2328,147.5702,147.5702,42839.0
2021-09-13 10:05:00,158.13,158.13,157.2,157.28,21399.0,147.5609,147.5609,146.693,146.7677,21399.0
2021-09-13 10:10:00,157.32,157.34,156.91,157.23,21072.0,146.805,146.8237,146.4224,146.721,21072.0
2021-09-13 10:15:00,157.31,158.15,157.31,158.15,34476.0,146.7957,147.5796,146.7957,147.5796,34476.0
2021-09-13 10:20:00,158.15,158.68,158.13,158.37,27905.0,147.5796,148.0741,147.5609,147.7848,27905.0
2021-09-13 10:25:00,158.45,158.74,158.32,158.48,45830.0,147.8595,148.1301,147.7382,147.8875,45830.0
2021-09-13 10:30:00,158.49,158.53,158.2,158.3,22785.0,147.8968,147.9342,147.6262,147.7195,22785.0
2021-09-13 10:35:00,158.25,158.53,158.17,158.43,25204.0,147.6729,147.9342,147.5982,147.8408,25204.0
2021-09-13 10:40:00,158.5,158.64,158.24,158.38,14759.0,147.9062,148.0368,147.6635,147.7942,14759.0
2021-09-13 10:45:00,158.41,158.92,158.39,158.67,21593.0,147.8222,148.2981,147.8035,148.0648,21593.0
2021-09-13 10:50:00,158.66,158.86,158.55,158.86,29927.0,148.0555,148.2421,147.9528,148.2421,29927.0
2021-09-13 10:55:00,158.92,158.97,158.82,158.92,12516.0,148.2981,148.3447,148.2048,148.2981,12516.0
2021-09-13 11:00:00,158.93,159.01,158.83,159.01,46664.0,148.3074,148.3821,148.2141,148.3821,46664.0
2021-09-13 11:05:00,159.09,159.34,159.0,159.08,19749.0,148.4567,148.69,148.3727,148.4474,19749.0
2021-09-13 11:10:00,159.09,159.09,158.43,158.55,26113.0,148.4567,148.4567,147.8408,147.9528,26113.0
2021-09-13 11:15:00,158.52,158.56,158.27,158.43,13307.0,147.9248,147.9621,147.6915,147.8408,13307.0
2021-09-13 11:20:00,158.4,158.66,158.37,158.66,37039.0,147.8128,148.0555,147.7848,148.0555,37039.0
2021-09-13 11:25:00,158.69,159.01,158.67,159.01,13821.0,148.0835,148.3821,148.0648,148.3821,13821.0
2021-09-13 11:30:00,159.01,159.38,158.93,159.28,31854.0,148.3821,148.7273,148.3074,148.634,31854.0
2021-09-13 11:35:00,159.26,159.39,158.94,159.39,30577.0,148.6154,148.7367,148.3168,148.7367,30577.0
2021-09-13 11:40:00,159.39,159.43,159.12,159.21,23159.0,148.7367,148.774,148.4847,148.5687,23159.0
2021-09-13 11:45:00,159.21,159.21,158.83,158.95,14560.0,148.5687,148.5687,148.2141,148.3261,14560.0
2021-09-13 11:50:00,158.97,159.01,158.89,158.89,16663.0,148.3447,148.3821,148.2701,148.2701,16663.0
2021-09-13 11:55:00,158.87,158.97,158.8,158.87,16260.0,148.2514,148.3447,148.1861,148.2514,16260.0
2021-09-13 12:00:00,158.95,158.96,158.79,158.94,9690.0,148.3261,148.3354,148.1768,148.3168,9690.0
2021-09-13 12:05:00,158.95,158.99,158.89,158.92,14483.0,148.3261,148.3634,148.2701,148.2981,14483.0
2021-09-13 12:10:00,158.96,159.18,158.94,159.13,22417.0,148.3354,148.5407,148.3168,148.4941,22417.0
2021-09-13 12:15:00,159.16,159.26,158.94,159.08,13313.0,148.522,148.6154,148.3168,148.4474,13313.0
2021-09-13 12:20:00,159.08,159.11,159.03,159.05,37699.0,148.4474,148.4754,148.4007,148.4194,37699.0
2021-09-13 12:25:00,159.03,159.04,158.64,158.7,13863.0,148.4007,148.4101,148.0368,148.0928,13863.0
2021-09-13 12:30:00,158.7,158.79,158.63,158.67,14410.0,148.0928,148.1768,148.0275,148.0648,14410.0
2021-09-13 12:35:00,158.66,158.75,158.48,158.48,9125.0,148.0555,148.1394,147.8875,147.8875,9125.0
2021-09-13 12:40:00,158.5,158.62,158.44,158.44,11876.0,147.9062,148.0181,147.8502,147.8502,11876.0
2021-09-13 12:45:00,158.47,158.56,158.43,158.43,24858.0,147.8782,147.9621,147.8408,147.8408,24858.0
2021-09-13 12:50:00,158.48,158.55,158.43,158.47,9504.0,147.8875,147.9528,147.8408,147.8782,9504.0
2021-09-13 12:55:00,158.5,158.7,158.48,158.67,19525.0,147.9062,148.0928,147.8875,148.0648,19525.0
2021-09-13 13:00:00,158.65,158.77,158.52,158.52,14687.0,148.0461,148.1581,147.9248,147.9248,14687.0
2021-09-13 13:05:00,158.57,158.75,158.52,158.65,18977.0,147.9715,148.1394,147.9248,148.0461,18977.0
2021-09-13 13:10:00,158.64,158.73,158.5,158.53,12736.0,148.0368,148.1208,147.9062,147.9342,12736.0
2021-09-13 13:15:00,158.56,158.56,158.25,158.26,18144.0,147.9621,147.9621,147.6729,147.6822,18144.0
2021-09-13 13:20:00,158.22,158.34,158.14,158.16,20246.0,147.6449,147.7569,147.5702,147.5889,20246.0
2021-09-13 13:25:00,158.2,158.2,157.72,157.84,34736.0,147.6262,147.6262,147.1783,147.2903,34736.0
2021-09-13 13:30:00,157.84,157.93,157.72,157.8,9274.0,147.2903,147.3743,147.1783,147.2529,9274.0
2021-09-13 13:35:00,157.82,158.0,157.8,157.85,9834.0,147.2716,147.4396,147.2529,147.2996,9834.0
2021-09-13 13:40:00,157.83,157.89,157.8,157.8,14873.0,147.2809,147.3369,147.2529,147.2529,14873.0
2021-09-13 13:45:00,157.83,158.01,157.79,157.79,41601.0,147.2809,147.4489,147.2436,147.2436,41601.0
2021-09-13 13:50:00,157.79,157.94,157.71,157.86,24860.0,147.2436,147.3836,147.169,147.3089,24860.0
2021-09-13 13:55:00,157.86,157.87,157.73,157.75,14899.0,147.3089,147.3183,147.1876,147.2063,14899.0
2021-09-13 14:00:00,157.78,158.01,157.76,157.94,32156.0,147.2343,147.4489,147.2156,147.3836,32156.0
2021-09-13 14:05:00,157.91,157.97,157.83,157.86,17425.0,147.3556,147.4116,147.2809,147.3089,17425.0
2021-09-13 14:10:00,157.83,157.83,157.65,157.69,16441.0,147.2809,147.2809,147.113,147.1503,16441.0
2021-09-13 14:15:00,157.71,159.1,157.64,158.08,244803.0,147.169,148.4661,147.1036,147.5142,244803.0
2021-09-13 14:20:00,158.06,158.07,157.45,157.45,37994.0,147.4956,147.5049,146.9263,146.9263,37994.0
2021-09-13 14:25:00,157.46,157.93,157.45,157.93,15684.0,146.9357,147.3743,146.9263,147.3743,15684.0
2021-09-13 14:30:00,157.94,157.95,157.68,157.76,13324.0,147.3836,147.3929,147.141,147.2156,13324.0
2021-09-13 14:35:00,157.73,157.75,157.53,157.65,11114.0,147.1876,147.2063,147.001,147.113,11114.0
2021-09-13 14:40:00,157.66,157.91,157.64,157.89,11548.0,147.1223,147.3556,147.1036,147.3369,11548.0
2021-09-13 14:45:00,157.88,158.26,157.84,158.19,12426.0,147.3276,147.6822,147.2903,147.6169,12426.0
2021-09-13 14:50:00,158.19,158.2,157.86,157.86,9840.0,147.6169,147.6262,147.3089,147.3089,9840.0
2021-09-13 14:55:00,157.78,158.0,157.78,157.93,16757.0,147.2343,147.4396,147.2343,147.3743,16757.0
2021-09-13 15:00:00,157.92,157.92,157.41,157.43,14670.0,147.3649,147.3649,146.889,146.9077,14670.0
2021-09-13 15:05:00,157.42,157.73,157.32,157.73,12934.0,146.8983,147.1876,146.805,147.1876,12934.0
2021-09-13 15:10:00,157.74,158.0,157.74,157.99,24488.0,147.197,147.4396,147.197,147.4302,24488.0
2021-09-13 15:15:00,157.96,158.02,157.89,157.98,27799.0,147.4023,147.4582,147.3369,147.4209,27799.0
2021-09-13 15:20:00,157.98,158.01,157.84,157.92,24064.0,147.4209,147.4489,147.2903,147.3649,24064.0
2021-09-13 15:25:00,157.92,158.14,157.85,158.12,12524.0,147.3649,147.5702,147.2996,147.5516,12524.0
2021-09-13 15:30:00,158.12,158.28,157.95,158.28,18905.0,147.5516,147.7009,147.3929,147.7009,18905.0
2021-09-13 15:35:00,158.25,158.41,158.18,158.34,15935.0,147.6729,147.8222,147.6075,147.7569,15935.0
2021-09-13 15:40:00,158.33,158.4,158.27,158.3,16759.0,147.7475,147.8128,147.6915,147.7195,16759.0
2021-09-13 15:45:00,158.31,158.5,158.29,158.39,38091.0,147.7289,147.9062,147.7102,147.8035,38091.0
2021-09-13 15:50:00,158.43,158.73,158.39,158.7,71179.0,147.8408,148.1208,147.8035,148.0928,71179.0
2021-09-13 15:55:00,158.7,158.99,158.68,158.91,102673.0,148.0928,148.3634,148.0741,148.2888,102673.0
2021-09-14 09:30:00,159.59,160.14,159.35,160.01,129765.0,148.9233,149.4365,148.6993,149.3152,129765.0
2021-09-14 09:35:00,160.02,160.17,159.5,159.99,56544.0,149.3246,149.4645,148.8393,149.2966,56544.0
2021-09-14 09:40:00,160.0,160.07,159.15,159.51,36583.0,149.3059,149.3712,148.5127,148.8487,36583.0
2021-09-14 09:45:00,159.55,159.92,159.33,159.77,18167.0,148.886,149.2312,148.6807,149.0913,18167.0
2021-09-14 09:50:00,159.87,160.11,159.28,159.33,25920.0,149.1846,149.4085,148.634,148.6807,25920.0
2021-09-14 09:55:00,159.38,159.4,158.49,158.5,26719.0,148.7273,148.746,147.8968,147.9062,26719.0
2021-09-14 10:00:00,158.54,158.54,157.19,157.38,48367.0,147.9435,147.9435,146.6837,146.861,48367.0
2021-09-14 10:05:00,157.34,158.67,157.34,158.59,18186.0,146.8237,148.0648,146.8237,147.9901,18186.0
2021-09-14 10:10:00,158.77,158.8,158.16,158.26,21281.0,148.1581,148.1861,147.5889,147.6822,21281.0
2021-09-14 10:15:00,158.14,158.95,158.1,158.87,34417.0,147.5702,148.3261,147.5329,148.2514,34417.0
2021-09-14 10:20:00,158.95,158.97,158.02,158.08,22613.0,148.3261,148.3447,147.4582,147.5142,22613.0
2021-09-14 10:25:00,157.97,158.21,157.5,157.74,43916.0,147.4116,147.6355,146.973,147.197,43916.0
2021-09-14 10:30:00,157.68,157.75,157.39,157.4,15263.0,147.141,147.2063,146.8703,146.8797,15263.0
2021-09-14 10:35:00,157.44,157.5,156.83,156.89,32719.0,146.917,146.973,146.3478,146.4038,32719.0
2021-09-14 10:40:00,156.8,157.11,156.69,156.8,16325.0,146.3198,146.6091,146.2171,146.3198,16325.0
2021-09-14 10:45:00,156.91,157.08,156.63,156.94,26571.0,146.4224,146.5811,146.1611,146.4504,26571.0
2021-09-14 10:50:00,156.95,156.95,156.34,156.53,66088.0,146.4598,146.4598,145.8905,146.0678,66088.0
2021-09-14 10:55:00,156.52,156.52,155.95,155.95,47765.0,146.0585,146.0585,145.5266,145.5266,47765.0
2021-09-14 11:00:00,155.91,156.12,155.74,155.91,36878.0,145.4893,145.6852,145.3306,145.4893,36878.0
2021-09-14 11:05:00,155.85,156.21,155.68,156.2,32083.0,145.4333,145.7692,145.2746,145.7599,32083.0
2021-09-14 11:10:00,156.19,156.47,156.0,156.41,26543.0,145.7506,146.0118,145.5733,145.9559,26543.0
2021-09-14 11:15:00,156.38,156.38,155.97,155.97,28169.0,145.9279,145.9279,145.5453,145.5453,28169.0
2021-09-14 11:20:00,155.97,156.31,155.77,156.1,26429.0,145.5453,145.8625,145.3586,145.6666,26429.0
2021-09-14 11:25:00,156.09,156.41,156.01,156.41,58149.0,145.6572,145.9559,145.5826,145.9559,58149.0
2021-09-14 11:30:00,156.43,156.58,156.12,156.26,62757.0,145.9745,146.1145,145.6852,145.8159,62757.0
2021-09-14 11:35:00,156.23,156.23,155.66,155.78,32334.0,145.7879,145.7879,145.256,145.368,32334.0
2021-09-14 11:40:00,155.77,155.89,155.64,155.68,28623.0,145.3586,145.4706,145.2373,145.2746,28623.0
2021-09-14 11:45:00,155.66,155.66,155.18,155.64,28247.0,145.256,145.256,144.8081,145.2373,28247.0
2021-09-14 11:50:00,155.58,155.58,155.13,155.37,31119.0,145.1813,145.1813,144.7614,144.9854,31119.0
2021-09-14 11:55:00,155.37,155.41,155.19,155.39,26900.0,144.9854,145.0227,144.8174,145.004,26900.0
2021-09-14 12:00:00,155.37,156.07,155.35,155.95,18200.0,144.9854,145.6386,144.9667,145.5266,18200.0
2021-09-14 12:05:00,155.92,155.95,155.71,155.95,19022.0,145.4986,145.5266,145.3026,145.5266,19022.0
2021-09-14 12:10:00,155.97,156.02,155.81,156.02,11398.0,145.5453,145.5919,145.396,145.5919,11398.0
2021-09-14 12:15:00,156.03,156.26,155.93,156.08,24230.0,145.6012,145.8159,145.5079,145.6479,24230.0
2021-09-14 12:20:00,156.08,156.15,156.02,156.02,11334.0,145.6479,145.7132,145.5919,145.5919,11334.0
2021-09-14 12:25:00,156.02,156.32,155.97,156.29,14469.0,145.5919,145.8719,145.5453,145.8439,14469.0
2021-09-14 12:30:00,156.31,156.35,155.99,156.13,14015.0,145.8625,145.8999,145.5639,145.6946,14015.0
2021-09-14 12:35:00,156.15,156.27,156.06,156.19,14654.0,145.7132,145.8252,145.6292,145.7506,14654.0
2021-09-14 12:40:00,156.18,156.24,156.01,156.2,8353.0,145.7412,145.7972,145.5826,145.7599,8353.0
2021-09-14 12:45:00,156.2,156.23,156.1,156.16,8693.0,145.7599,145.7879,145.6666,145.7226,8693.0
2021-09-14 12:50:00,156.15,156.24,155.99,156.04,10332.0,145.7132,145.7972,145.5639,145.6106,10332.0
2021-09-14 12:55:00,156.06,156.07,155.78,155.86,11534.0,145.6292,145.6386,145.368,145.4426,11534.0
2021-09-14 13:00:00,155.86,155.99,155.66,155.67,13735.0,145.4426,145.5639,145.256,145.2653,13735.0
2021-09-14 13:05:00,155.68,155.68,155.43,155.57,21938.0,145.2746,145.2746,145.0414,145.172,21938.0
2021-09-14 13:10:00,155.55,155.6,155.48,155.52,11943.0,145.1533,145.2,145.088,145.1253,11943.0
2021-09-14 13:15:00,155.55,155.87,155.55,155.81,16689.0,145.1533,145.4519,145.1533,145.396,16689.0
2021-09-14 13:20:00,155.8,156.2,155.8,156.07,22659.0,145.3866,145.7599,145.3866,145.6386,22659.0
2021-09-14 13:25:00,156.09,156.15,156.0,156.08,26253.0,145.6572,145.7132,145.5733,145.6479,26253.0
2021-09-14 13:30:00,156.09,156.13,155.71,155.91,89492.0,145.6572,145.6946,145.3026,145.4893,89492.0
2021-09-14 13:35:00,155.91,156.0,155.8,155.96,26955.0,145.4893,145.5733,145.3866,145.5359,26955.0
2021-09-14 13:40:00,155.96,156.03,155.9,156.0,18362.0,145.5359,145.6012,145.4799,145.5733,18362.0
2021-09-14 13:45:00,156.03,156.11,155.77,155.79,17726.0,145.6012,145.6759,145.3586,145.3773,17726.0
2021-09-14 13:50:00,155.79,155.85,155.68,155.84,16536.0,145.3773,145.4333,145.2746,145.4239,16536.0
2021-09-14 13:55:00,155.84,155.86,155.58,155.59,22111.0,145.4239,145.4426,145.1813,145.1907,22111.0
2021-09-14 14:00:00,155.57,155.59,155.41,155.42,18352.0,145.172,145.1907,145.0227,145.032,18352.0
2021-09-14 14:05:00,155.42,155.43,155.15,155.16,20446.0,145.032,145.0414,144.7801,144.7894,20446.0
2021-09-14 14:10:00,155.17,155.19,154.88,154.97,19339.0,144.7987,144.8174,144.5281,144.6121,19339.0
2021-09-14 14:15:00,154.96,155.22,154.87,155.14,33285.0,144.6028,144.8454,144.5188,144.7707,33285.0
2021-09-14 14:20:00,155.13,155.14,154.89,154.91,24008.0,144.7614,144.7707,144.5374,144.5561,24008.0
2021-09-14 14:25:00,154.9,154.96,154.76,154.8,24892.0,144.5468,144.6028,144.4161,144.4535,24892.0
2021-09-14 14:30:00,154.8,154.83,154.34,154.34,34142.0,144.4535,144.4815,144.0242,144.0242,34142.0
2021-09-14 14:35:00,154.35,154.56,154.25,154.54,37471.0,144.0335,144.2295,143.9402,144.2108,37471.0
2021-09-14 14:40:00,154.54,154.78,154.54,154.72,26568.0,144.2108,144.4348,144.2108,144.3788,26568.0
2021-09-14 14:45:00,154.72,154.73,154.35,154.38,25640.0,144.3788,144.3881,144.0335,144.0615,25640.0
2021-09-14 14:50:00,154.37,154.46,154.16,154.41,40523.0,144.0522,144.1362,143.8562,144.0895,40523.0
2021-09-14 14:55:00,154.43,154.7,154.43,154.67,31220.0,144.1082,144.3601,144.1082,144.3321,31220.0
2021-09-14 15:00:00,154.67,154.67,154.45,154.47,28671.0,144.3321,144.3321,144.1269,144.1455,28671.0
2021-09-14 15:05:00,154.46,154.74,154.46,154.62,24369.0,144.1362,144.3975,144.1362,144.2855,24369.0
2021-09-14 15:10:00,154.62,154.81,154.28,154.52,69490.0,144.2855,144.4628,143.9682,144.1922,69490.0
2021-09-14 15:15:00,154.53,154.58,154.27,154.36,44859.0,144.2015,144.2482,143.9589,144.0429,44859.0
2021-09-14 15:20:00,154.37,154.71,154.3,154.45,34820.0,144.0522,144.3695,143.9869,144.1269,34820.0
2021-09-14 15:25:00,154.46,154.55,154.12,154.15,43381.0,144.1362,144.2202,143.8189,143.8469,43381.0
2021-09-14 15:30:00,154.16,154.23,153.95,154.23,49513.0,143.8562,143.9216,143.6603,143.9216,49513.0
2021-09-14 15:35:00,154.24,154.37,154.01,154.27,38113.0,143.9309,144.0522,143.7163,143.9589,38113.0
2021-09-14 15:40:00,154.25,154.53,154.2,154.52,45197.0,143.9402,144.2015,143.8936,144.1922,45197.0
2021-09-14 15:45:00,154.54,154.68,154.1,154.15,43075.0,144.2108,144.3415,143.8002,143.8469,43075.0
2021-09-14 15:50:00,154.13,154.61,154.08,154.59,64362.0,143.8282,144.2762,143.7816,144.2575,64362.0
2021-09-14 15:55:00,154.57,154.57,154.25,154.4,181685.0,144.2388,144.2388,143.9402,144.0802,181685.0
2021-09-15 09:30:00,155.22,155.93,154.81,155.93,67447.0,144.8454,145.5079,144.4628,145.5079,67447.0
2021-09-15 09:35:00,155.94,156.87,155.73,156.62,42690.0,145.5173,146.3851,145.3213,146.1518,42690.0
2021-09-15 09:40:00,156.6,156.74,155.77,155.86,43721.0,146.1332,146.2638,145.3586,145.4426,43721.0
2021-09-15 09:45:00,155.92,157.71,155.8,157.68,48956.0,145.4986,147.169,145.3866,147.141,48956.0
2021-09-15 09:50:00,157.68,157.91,157.38,157.52,51279.0,147.141,147.3556,146.861,146.9917,51279.0
2021-09-15 09:55:00,157.53,157.76,157.36,157.39,29448.0,147.001,147.2156,146.8424,146.8703,29448.0
2021-09-15 10:00:00,157.42,157.74,157.26,157.69,33900.0,146.8983,147.197,146.749,147.1503,33900.0
2021-09-15 10:05:00,157.62,157.66,157.07,157.3,24057.0,147.085,147.1223,146.5717,146.7864,24057.0
2021-09-15 10:10:00,157.29,157.49,156.85,156.91,30972.0,146.777,146.9637,146.3664,146.4224,30972.0
2021-09-15 10:15:00,156.94,156.99,156.41,156.67,20085.0,146.4504,146.4971,145.9559,146.1985,20085.0
2021-09-15 10:20:00,156.67,156.77,156.25,156.61,24495.0,146.1985,146.2918,145.8065,146.1425,24495.0
2021-09-15 10:25:00,156.61,157.38,156.61,157.15,71321.0,146.1425,146.861,146.1425,146.6464,71321.0
2021-09-15 10:30:00,157.11,157.69,157.06,157.38,23303.0,146.6091,147.1503,146.5624,146.861,23303.0
2021-09-15 10:35:00,157.38,157.5,156.9,156.96,80358.0,146.861,146.973,146.4131,146.4691,80358.0
2021-09-15 10:40:00,156.96,157.08,156.64,156.68,13041.0,146.4691,146.5811,146.1705,146.2078,13041.0
2021-09-15 10:45:00,156.7,157.16,156.69,157.16,16653.0,146.2265,146.6557,146.2171,146.6557,16653.0
2021-09-15 10:50:00,157.18,157.27,156.94,157.0,26697.0,146.6744,146.7584,146.4504,146.5064,26697.0
2021-09-15 10:55:00,157.01,157.6,157.0,157.58,21639.0,146.5157,147.0663,146.5064,147.0477,21639.0
2021-09-15 11:00:00,157.6,157.76,157.57,157.64,16572.0,147.0663,147.2156,147.0383,147.1036,16572.0
2021-09-15 11:05:00,157.65,158.25,157.65,158.1,19658.0,147.113,147.6729,147.113,147.5329,19658.0
2021-09-15 11:10:00,158.14,158.31,157.87,157.9,25918.0,147.5702,147.7289,147.3183,147.3463,25918.0
2021-09-15 11:15:00,157.9,158.2,157.9,158.02,28681.0,147.3463,147.6262,147.3463,147.4582,28681.0
2021-09-15 11:20:00,158.03,158.87,158.03,158.82,24954.0,147.4676,148.2514,147.4676,148.2048,24954.0
2021-09-15 11:25:00,158.83,159.04,158.83,158.94,19033.0,148.2141,148.4101,148.2141,148.3168,19033.0
2021-09-15 11:30:00,158.94,158.98,158.61,158.68,30983.0,148.3168,148.3541,148.0088,148.0741,30983.0
2021-09-15 11:35:00,158.67,158.76,158.51,158.52,19704.0,148.0648,148.1488,147.9155,147.9248,19704.0
2021-09-15 11:40:00,158.53,158.59,158.36,158.46,26545.0,147.9342,147.9901,147.7755,147.8688,26545.0
2021-09-15 11:45:00,158.47,158.64,158.28,158.5,15020.0,147.8782,148.0368,147.7009,147.9062,15020.0
2021-09-15 11:50:00,158.49,158.53,158.28,158.42,11069.0,147.8968,147.9342,147.7009,147.8315,11069.0
2021-09-15 11:55:00,158.45,158.56,158.38,158.55,11512.0,147.8595,147.9621,147.7942,147.9528,11512.0
2021-09-15 12:00:00,158.51,158.57,158.01,158.02,24628.0,147.9155,147.9715,147.4489,147.4582,24628.0
2021-09-15 12:05:00,158.0,158.21,157.92,158.18,11445.0,147.4396,147.6355,147.3649,147.6075,11445.0
2021-09-15 12:10:00,158.24,158.41,158.22,158.37,10130.0,147.6635,147.8222,147.6449,147.7848,10130.0
2021-09-15 12:15:00,158.45,158.65,158.41,158.65,10802.0,147.8595,148.0461,147.8222,148.0461,10802.0
2021-09-15 12:20:00,158.67,158.98,158.63,158.88,13596.0,148.0648,148.3541,148.0275,148.2608,13596.0
2021-09-15 12:25:00,158.88,158.93,158.46,158.46,23740.0,148.2608,148.3074,147.8688,147.8688,23740.0
2021-09-15 12:30:00,158.48,158.51,158.24,158.45,23328.0,147.8875,147.9155,147.6635,147.8595,23328.0
2021-09-15 12:35:00,158.48,158.55,158.22,158.53,45626.0,147.8875,147.9528,147.6449,147.9342,45626.0
2021-09-15 12:40:00,158.56,158.98,158.54,158.9,16505.0,147.9621,148.3541,147.9435,148.2794,16505.0
2021-09-15 12:45:00,158.92,158.92,158.58,158.7,13966.0,148.2981,148.2981,147.9808,148.0928,13966.0
2021-09-15 12:50:00,158.69,158.76,158.51,158.55,17101.0,148.0835,148.1488,147.9155,147.9528,17101.0
2021-09-15 12:55:00,158.55,158.63,158.39,158.49,11036.0,147.9528,148.0275,147.8035,147.8968,11036.0
2021-09-15 13:00:00,158.51,158.58,158.43,158.56,17135.0,147.9155,147.9808,147.8408,147.9621,17135.0
2021-09-15 13:05:00,158.56,158.62,158.39,158.4,14334.0,147.9621,148.0181,147.8035,147.8128,14334.0
2021-09-15 13:10:00,158.39,158.61,158.39,158.58,12143.0,147.8035,148.0088,147.8035,147.9808,12143.0
2021-09-15 13:15:00,158.6,158.65,158.43,158.47,13915.0,147.9995,148.0461,147.8408,147.8782,13915.0
2021-09-15 13:20:00,158.48,158.66,158.44,158.5,13049.0,147.8875,148.0555,147.8502,147.9062,13049.0
2021-09-15 13:25:00,158.52,158.6,158.45,158.45,10047.0,147.9248,147.9995,147.8595,147.8595,10047.0
2021-09-15 13:30:00,158.44,158.54,158.4,158.54,19201.0,147.8502,147.9435,147.8128,147.9435,19201.0
2021-09-15 13:35:00,158.53,158.56,158.42,158.52,10241.0,147.9342,147.9621,147.8315,147.9248,10241.0
2021-09-15 13:40:00,158.53,158.69,158.33,158.58,33254.0,147.9342,148.0835,147.7475,147.9808,33254.0
2021-09-15 13:45:00,158.58,158.71,158.54,158.7,12996.0,147.9808,148.1021,147.9435,148.0928,12996.0
2021-09-15 13:50:00,158.68,158.76,158.61,158.66,15837.0,148.0741,148.1488,148.0088,148.0555,15837.0
2021-09-15 13:55:00,158.64,158.64,158.14,158.14,20363.0,148.0368,148.0368,147.5702,147.5702,20363.0
2021-09-15 14:00:00,158.14,158.24,158.04,158.21,35704.0,147.5702,147.6635,147.4769,147.6355,35704.0
2021-09-15 14:05:00,158.25,158.42,158.13,158.42,12116.0,147.6729,147.8315,147.5609,147.8315,12116.0
2021-09-15 14:10:00,158.42,158.51,158.29,158.3,15790.0,147.8315,147.9155,147.7102,147.7195,15790.0
2021-09-15 14:15:00,158.31,158.39,158.11,158.16,13549.0,147.7289,147.8035,147.5422,147.5889,13549.0
2021-09-15 14:20:00,158.18,158.23,158.05,158.11,16409.0,147.6075,147.6542,147.4862,147.5422,16409.0
2021-09-15 14:25:00,158.12,158.39,158.12,158.35,11166.0,147.5516,147.8035,147.5516,147.7662,11166.0
2021-09-15 14:30:00,158.34,158.37,158.17,158.37,18706.0,147.7569,147.7848,147.5982,147.7848,18706.0
2021-09-15 14:35:00,158.39,158.62,158.39,158.53,12143.0,147.8035,148.0181,147.8035,147.9342,12143.0
2021-09-15 14:40:00,158.57,158.6,158.45,158.52,7998.0,147.9715,147.9995,147.8595,147.9248,7998.0
2021-09-15 14:45:00,158.54,158.71,158.54,158.6,19752.0,147.9435,148.1021,147.9435,147.9995,19752.0
2021-09-15 14:50:00,158.63,158.68,158.49,158.54,10072.0,148.0275,148.0741,147.8968,147.9435,10072.0
2021-09-15 14:55:00,158.55,158.56,158.36,158.39,8173.0,147.9528,147.9621,147.7755,147.8035,8173.0
2021-09-15 15:00:00,158.41,158.6,158.38,158.58,11845.0,147.8222,147.9995,147.7942,147.9808,11845.0
2021-09-15 15:05:00,158.6,158.74,158.6,158.74,9714.0,147.9995,148.1301,147.9995,148.1301,9714.0
2021-09-15 15:10:00,158.74,158.98,158.68,158.96,16064.0,148.1301,148.3541,148.0741,148.3354,16064.0
2021-09-15 15:15:00,158.98,159.1,158.91,158.98,32194.0,148.3541,148.4661,148.2888,148.3541,32194.0
2021-09-15 15:20:00,159.0,159.05,158.86,158.9,17809.0,148.3727,148.4194,148.2421,148.2794,17809.0
2021-09-15 15:25:00,158.91,158.94,158.75,158.75,9301.0,148.2888,148.3168,148.1394,148.1394,9301.0
2021-09-15 15:30:00,158.78,158.96,158.71,158.85,13361.0,148.1674,148.3354,148.1021,148.2328,13361.0
2021-09-15 15:35:00,158.85,159.06,158.85,158.93,22053.0,148.2328,148.4287,148.2328,148.3074,22053.0
2021-09-15 15:40:00,158.93,159.05,158.82,159.01,24729.0,148.3074,148.4194,148.2048,148.3821,24729.0
2021-09-15 15:45:00,159.0,159.05,158.74,158.77,42461.0,148.3727,148.4194,148.1301,148.1581,42461.0
2021-09-15 15:50:00,158.75,158.75,158.59,158.61,44960.0,148.1394,148.1394,147.9901,148.0088,44960.0
2021-09-15 15:55:00,158.6,158.93,158.58,158.91,115254.0,147.9995,148.3074,147.9808,148.2888,115254.0
2021-09-16 09:30:00,159.6,161.24,159.58,160.54,82112.0,148.9326,150.463,148.914,149.8098,82112.0
2021-09-16 09:35:00,160.48,160.92,160.0,160.26,50059.0,149.7538,150.1644,149.3059,149.5485,50059.0
2021-09-16 09:40:00,160.27,160.41,159.9,160.05,45245.0,149.5579,149.6885,149.2126,149.3526,45245.0
2021-09-16 09:45:00,160.04,160.4,159.4,160.27,41088.0,149.3432,149.6792,148.746,149.5579,41088.0
2021-09-16 09:50:00,160.23,160.95,160.13,160.31,30162.0,149.5205,150.1924,149.4272,149.5952,30162.0
2021-09-16 09:55:00,160.37,160.73,160.2,160.62,27572.0,149.6512,149.9871,149.4925,149.8845,27572.0
2021-09-16 10:00:00,160.55,160.72,160.26,160.26,16438.0,149.8191,149.9778,149.5485,149.5485,16438.0
2021-09-16 10:05:00,160.44,160.48,159.81,160.1,31215.0,149.7165,149.7538,149.1286,149.3992,31215.0
2021-09-16 10:10:00,160.14,160.78,160.13,160.39,21091.0,149.4365,150.0338,149.4272,149.6698,21091.0
2021-09-16 10:15:00,160.37,160.57,159.94,160.07,17395.0,149.6512,149.8378,149.2499,149.3712,17395.0
2021-09-16 10:20:00,159.97,160.59,159.94,160.36,14271.0,149.2779,149.8565,149.2499,149.6418,14271.0
2021-09-16 10:25:00,160.48,160.56,160.27,160.42,15772.0,149.7538,149.8285,149.5579,149.6978,15772.0
2021-09-16 10:30:00,160.51,160.77,160.43,160.59,41981.0,149.7818,150.0244,149.7072,149.8565,41981.0
2021-09-16 10:35:00,160.59,160.72,160.47,160.67,18999.0,149.8565,149.9778,149.7445,149.9311,18999.0
2021-09-16 10:40:00,160.59,160.71,160.29,160.43,19341.0,149.8565,149.9684,149.5765,149.7072,19341.0
2021-09-16 10:45:00,160.45,160.45,160.21,160.21,19770.0,149.7258,149.7258,149.5019,149.5019,19770.0
2021-09-16 10:50:00,160.22,160.22,159.3,159.34,37446.0,149.5112,149.5112,148.6527,148.69,37446.0
2021-09-16 10:55:00,159.42,159.5,159.12,159.5,28614.0,148.7647,148.8393,148.4847,148.8393,28614.0
2021-09-16 11:00:00,159.49,159.74,159.37,159.63,10483.0,148.83,149.0633,148.718,148.9606,10483.0
2021-09-16 11:05:00,159.6,160.04,159.55,160.03,12686.0,148.9326,149.3432,148.886,149.3339,12686.0
2021-09-16 11:10:00,160.0,160.33,159.76,160.33,12042.0,149.3059,149.6138,149.0819,149.6138,12042.0
2021-09-16 11:15:00,160.33,160.33,160.11,160.13,8845.0,149.6138,149.6138,149.4085,149.4272,8845.0
2021-09-16 11:20:00,160.2,160.28,160.07,160.27,9719.0,149.4925,149.5672,149.3712,149.5579,9719.0
2021-09-16 11:25:00,160.27,160.41,160.2,160.36,9081.0,149.5579,149.6885,149.4925,149.6418,9081.0
2021-09-16 11:30:00,160.4,160.65,160.4,160.54,12730.0,149.6792,149.9125,149.6792,149.8098,12730.0
2021-09-16 11:35:00,160.51,160.51,160.26,160.47,11477.0,149.7818,149.7818,149.5485,149.7445,11477.0
2021-09-16 11:40:00,160.46,160.62,160.3,160.3,9805.0,149.7352,149.8845,149.5859,149.5859,9805.0
2021-09-16 11:45:00,160.29,160.52,160.24,160.52,12516.0,149.5765,149.7911,149.5299,149.7911,12516.0
2021-09-16 11:50:00,160.52,160.69,160.46,160.52,31179.0,149.7911,149.9498,149.7352,149.7911,31179.0
2021-09-16 11:55:00,160.51,160.66,160.49,160.61,17368.0,149.7818,149.9218,149.7632,149.8751,17368.0
2021-09-16 12:00:00,160.59,160.62,160.32,160.34,10413.0,149.8565,149.8845,149.6045,149.6232,10413.0
2021-09-16 12:05:00,160.34,160.5,160.31,160.42,16904.0,149.6232,149.7725,149.5952,149.6978,16904.0
2021-09-16 12:10:00,160.41,160.48,160.33,160.43,8889.0,149.6885,149.7538,149.6138,149.7072,8889.0
2021-09-16 12:15:00,160.42,160.53,160.34,160.5,12013.0,149.6978,149.8005,149.6232,149.7725,12013.0
2021-09-16 12:20:00,160.5,160.61,160.31,160.48,12041.0,149.7725,149.8751,149.5952,149.7538,12041.0
2021-09-16 12:25:00,160.48,160.55,160.41,160.54,9148.0,149.7538,149.8191,149.6885,149.8098,9148.0
2021-09-16 12:30:00,160.53,160.61,160.48,160.57,11001.0,149.8005,149.8751,149.7538,149.8378,11001.0
2021-09-16 12:35:00,160.58,160.69,160.54,160.69,9801.0,149.8471,149.9498,149.8098,149.9498,9801.0
2021-09-16 12:40:00,160.68,160.77,160.58,160.75,12766.0,149.9405,150.0244,149.8471,150.0058,12766.0
2021-09-16 12:45:00,160.75,160.84,160.54,160.64,27887.0,150.0058,150.0898,149.8098,149.9031,27887.0
2021-09-16 12:50:00,160.65,160.67,160.42,160.42,9382.0,149.9125,149.9311,149.6978,149.6978,9382.0
2021-09-16 12:55:00,160.43,160.56,160.43,160.43,19956.0,149.7072,149.8285,149.7072,149.7072,19956.0
2021-09-16 13:00:00,160.42,160.5,160.29,160.29,15238.0,149.6978,149.7725,149.5765,149.5765,15238.0
2021-09-16 13:05:00,160.29,160.29,160.14,160.21,12216.0,149.5765,149.5765,149.4365,149.5019,12216.0
2021-09-16 13:10:00,160.19,160.24,160.13,160.2,9823.0,149.4832,149.5299,149.4272,149.4925,9823.0
2021-09-16 13:15:00,160.21,160.4,160.2,160.39,9937.0,149.5019,149.6792,149.4925,149.6698,9937.0
2021-09-16 13:20:00,160.41,160.5,160.37,160.37,8090.0,149.6885,149.7725,149.6512,149.6512,8090.0
2021-09-16 13:25:00,160.38,160.61,160.38,160.49,10149.0,149.6605,149.8751,149.6605,149.7632,10149.0
2021-09-16 13:30:00,160.46,160.48,160.3,160.45,9368.0,149.7352,149.7538,149.5859,149.7258,9368.0
2021-09-16 13:35:00,160.45,160.5,160.34,160.44,8598.0,149.7258,149.7725,149.6232,149.7165,8598.0
2021-09-16 13:40:00,160.46,160.55,160.42,160.53,12677.0,149.7352,149.8191,149.6978,149.8005,12677.0
2021-09-16 13:45:00,160.52,160.52,160.4,160.46,8357.0,149.7911,149.7911,149.6792,149.7352,8357.0
2021-09-16 13:50:00,160.47,161.13,160.46,161.13,17798.0,149.7445,150.3604,149.7352,150.3604,17798.0
2021-09-16 13:55:00,161.13,161.2,161.01,161.05,17353.0,150.3604,150.4257,150.2484,150.2857,17353.0
2021-09-16 14:00:00,161.06,161.06,160.69,160.69,11456.0,150.2951,150.2951,149.9498,149.9498,11456.0
2021-09-16 14:05:00,160.71,160.8,160.63,160.78,8801.0,149.9684,150.0524,149.8938,150.0338,8801.0
2021-09-16 14:10:00,160.78,161.07,160.76,161.0,14969.0,150.0338,150.3044,150.0151,150.2391,14969.0
2021-09-16 14:15:00,161.0,161.04,160.85,160.88,9257.0,150.2391,150.2764,150.0991,150.1271,9257.0
2021-09-16 14:20:00,160.88,160.9,160.78,160.79,8867.0,150.1271,150.1457,150.0338,150.0431,8867.0
2021-09-16 14:25:00,160.82,160.87,160.68,160.81,9106.0,150.0711,150.1178,149.9405,150.0618,9106.0
2021-09-16 14:30:00,160.84,160.97,160.82,160.97,7713.0,150.0898,150.2111,150.0711,150.2111,7713.0
2021-09-16 14:35:00,160.97,161.09,160.82,160.82,21762.0,150.2111,150.323,150.0711,150.0711,21762.0
2021-09-16 14:40:00,160.83,160.92,160.6,160.6,13856.0,150.0804,150.1644,149.8658,149.8658,13856.0
2021-09-16 14:45:00,160.6,160.63,160.44,160.53,19362.0,149.8658,149.8938,149.7165,149.8005,19362.0
2021-09-16 14:50:00,160.53,160.74,160.52,160.71,8866.0,149.8005,149.9964,149.7911,149.9684,8866.0
2021-09-16 14:55:00,160.73,160.88,160.73,160.84,10394.0,149.9871,150.1271,149.9871,150.0898,10394.0
2021-09-16 15:00:00,160.87,160.94,160.82,160.9,10824.0,150.1178,150.1831,150.0711,150.1457,10824.0
2021-09-16 15:05:00,160.92,161.13,160.92,161.01,18189.0,150.1644,150.3604,150.1644,150.2484,18189.0
2021-09-16 15:10:00,161.05,161.13,160.89,160.91,14403.0,150.2857,150.3604,150.1364,150.1551,14403.0
2021-09-16 15:15:00,160.9,160.9,160.77,160.79,11180.0,150.1457,150.1457,150.0244,150.0431,11180.0
2021-09-16 15:20:00,160.78,160.91,160.73,160.75,9095.0,150.0338,150.1551,149.9871,150.0058,9095.0
2021-09-16 15:25:00,160.73,160.8,160.6,160.64,12712.0,149.9871,150.0524,149.8658,149.9031,12712.0
2021-09-16 15:30:00,160.61,160.68,160.53,160.53,18997.0,149.8751,149.9405,149.8005,149.8005,18997.0
2021-09-16 15:35:00,160.53,160.67,160.41,160.67,18396.0,149.8005,149.9311,149.6885,149.9311,18396.0
2021-09-16 15:40:00,160.69,160.7,160.44,160.47,26459.0,149.9498,149.9591,149.7165,149.7445,26459.0
2021-09-16 15:45:00,160.48,160.53,160.21,160.25,38160.0,149.7538,149.8005,149.5019,149.5392,38160.0
2021-09-16 15:50:00,160.25,160.39,160.15,160.27,34940.0,149.5392,149.6698,149.4459,149.5579,34940.0
2021-09-16 15:55:00,160.27,160.28,160.05,160.19,97710.0,149.5579,149.5672,149.3526,149.4832,97710.0
2021-09-17 09:30:00,159.1,161.15,159.1,160.71,421743.0,148.4661,150.379,148.4661,149.9684,421743.0
2021-09-17 09:35:00,160.61,161.0,160.49,160.9,13495.0,149.8751,150.2391,149.7632,150.1457,13495.0
2021-09-17 09:40:00,160.95,161.02,160.45,160.69,14702.0,150.1924,150.2577,149.7258,149.9498,14702.0
2021-09-17 09:45:00,160.73,160.9,160.22,160.24,16717.0,149.9871,150.1457,149.5112,149.5299,16717.0
2021-09-17 09:50:00,160.22,160.82,160.11,160.12,27840.0,149.5112,150.0711,149.4085,149.4179,27840.0
2021-09-17 09:55:00,160.13,160.75,159.79,160.32,19364.0,149.4272,150.0058,149.1099,149.6045,19364.0
2021-09-17 10:00:00,160.31,160.33,159.89,160.07,12979.0,149.5952,149.6138,149.2033,149.3712,12979.0
2021-09-17 10:05:00,160.06,160.2,159.88,159.97,12565.0,149.3619,149.4925,149.1939,149.2779,12565.0
2021-09-17 10:10:00,159.92,160.16,159.71,159.79,13363.0,149.2312,149.4552,149.0353,149.1099,13363.0
2021-09-17 10:15:00,159.75,160.17,159.65,160.17,13020.0,149.0726,149.4645,148.9793,149.4645,13020.0
2021-09-17 10:20:00,160.17,160.18,159.75,159.76,36571.0,149.4645,149.4739,149.0726,149.0819,36571.0
2021-09-17 10:25:00,159.71,159.95,159.6,159.81,12842.0,149.0353,149.2592,148.9326,149.1286,12842.0
2021-09-17 10:30:00,159.78,159.79,159.48,159.61,7763.0,149.1006,149.1099,148.8207,148.942,7763.0
2021-09-17 10:35:00,159.6,159.82,159.55,159.8,11028.0,148.9326,149.1379,148.886,149.1193,11028.0
2021-09-17 10:40:00,159.83,159.84,159.47,159.49,10286.0,149.1473,149.1566,148.8113,148.83,10286.0
2021-09-17 10:45:00,159.49,159.76,159.38,159.6,9467.0,148.83,149.0819,148.7273,148.9326,9467.0
2021-09-17 10:50:00,159.62,159.83,159.53,159.83,9966.0,148.9513,149.1473,148.8673,149.1473,9966.0
2021-09-17 10:55:00,159.79,159.86,159.62,159.86,10516.0,149.1099,149.1753,148.9513,149.1753,10516.0
2021-09-17 11:00:00,159.82,160.14,159.65,160.13,10503.0,149.1379,149.4365,148.9793,149.4272,10503.0
2021-09-17 11:05:00,160.13,160.26,160.04,160.2,6232.0,149.4272,149.5485,149.3432,149.4925,6232.0
2021-09-17 11:10:00,160.19,160.34,159.95,160.34,8911.0,149.4832,149.6232,149.2592,149.6232,8911.0
2021-09-17 11:15:00,160.44,160.78,160.44,160.75,8118.0,149.7165,150.0338,149.7165,150.0058,8118.0
2021-09-17 11:20:00,160.72,160.9,160.72,160.78,10559.0,149.9778,150.1457,149.9778,150.0338,10559.0
2021-09-17 11:25:00,160.78,160.87,160.46,160.58,18276.0,150.0338,150.1178,149.7352,149.8471,18276.0
2021-09-17 11:30:00,160.61,160.61,160.22,160.25,17796.0,149.8751,149.8751,149.5112,149.5392,17796.0
2021-09-17 11:35:00,160.22,160.29,159.9,160.08,11912.0,149.5112,149.5765,149.2126,149.3806,11912.0
2021-09-17 11:40:00,160.11,160.19,159.91,159.97,10509.0,149.4085,149.4832,149.2219,149.2779,10509.0
2021-09-17 11:45:00,159.9,160.13,159.83,160.01,17450.0,149.2126,149.4272,149.1473,149.3152,17450.0
2021-09-17 11:50:00,159.98,159.98,159.48,159.48,14869.0,149.2872,149.2872,148.8207,148.8207,14869.0
2021-09-17 11:55:00,159.49,159.81,159.41,159.73,26407.0,148.83,149.1286,148.7553,149.0539,26407.0
2021-09-17 12:00:00,159.74,159.78,159.5,159.66,9141.0,149.0633,149.1006,148.8393,148.9886,9141.0
2021-09-17 12:05:00,159.65,159.76,159.63,159.68,8838.0,148.9793,149.0819,148.9606,149.0073,8838.0
2021-09-17 12:10:00,159.76,159.79,159.64,159.68,10712.0,149.0819,149.1099,148.97,149.0073,10712.0
2021-09-17 12:15:00,159.69,159.76,159.47,159.5,11285.0,149.0166,149.0819,148.8113,148.8393,11285.0
2021-09-17 12:20:00,159.52,159.73,159.52,159.73,11326.0,148.858,149.0539,148.858,149.0539,11326.0
2021-09-17 12:25:00,159.74,159.74,159.48,159.49,11746.0,149.0633,149.0633,148.8207,148.83,11746.0
2021-09-17 12:30:00,159.47,159.64,159.45,159.47,9738.0,148.8113,148.97,148.7927,148.8113,9738.0
2021-09-17 12:35:00,159.49,159.8,159.49,159.8,9052.0,148.83,149.1193,148.83,149.1193,9052.0
2021-09-17 12:40:00,159.78,159.98,159.78,159.91,10337.0,149.1006,149.2872,149.1006,149.2219,10337.0
2021-09-17 12:45:00,159.94,160.02,159.64,159.65,15377.0,149.2499,149.3246,148.97,148.9793,15377.0
2021-09-17 12:50:00,159.7,159.72,159.6,159.7,18364.0,149.026,149.0446,148.9326,149.026,18364.0
2021-09-17 12:55:00,159.68,159.8,159.27,159.3,16555.0,149.0073,149.1193,148.6247,148.6527,16555.0
2021-09-17 13:00:00,159.34,159.41,159.21,159.26,8204.0,148.69,148.7553,148.5687,148.6154,8204.0
2021-09-17 13:05:00,159.21,159.34,159.2,159.22,7828.0,148.5687,148.69,148.5594,148.578,7828.0
2021-09-17 13:10:00,159.28,159.3,159.07,159.14,9399.0,148.634,148.6527,148.4381,148.5034,9399.0
2021-09-17 13:15:00,159.22,159.24,158.96,159.05,10054.0,148.578,148.5967,148.3354,148.4194,10054.0
2021-09-17 13:20:00,159.04,159.21,158.98,159.18,6060.0,148.4101,148.5687,148.3541,148.5407,6060.0
2021-09-17 13:25:00,159.14,159.31,159.11,159.27,7996.0,148.5034,148.662,148.4754,148.6247,7996.0
2021-09-17 13:30:00,159.27,159.3,159.07,159.11,10983.0,148.6247,148.6527,148.4381,148.4754,10983.0
2021-09-17 13:35:00,159.11,159.31,159.1,159.28,7737.0,148.4754,148.662,148.4661,148.634,7737.0
2021-09-17 13:40:00,159.26,159.32,159.18,159.18,11126.0,148.6154,148.6714,148.5407,148.5407,11126.0
2021-09-17 13:45:00,159.23,159.24,158.77,158.78,10475.0,148.5874,148.5967,148.1581,148.1674,10475.0
2021-09-17 13:50:00,158.78,158.9,158.66,158.9,10932.0,148.1674,148.2794,148.0555,148.2794,10932.0
2021-09-17 13:55:00,158.95,159.08,158.68,159.08,25347.0,148.3261,148.4474,148.0741,148.4474,25347.0
2021-09-17 14:00:00,159.06,159.16,158.99,159.1,19132.0,148.4287,148.522,148.3634,148.4661,19132.0
2021-09-17 14:05:00,159.12,159.28,159.01,159.22,14797.0,148.4847,148.634,148.3821,148.578,14797.0
2021-09-17 14:10:00,159.27,159.28,159.03,159.06,17162.0,148.6247,148.634,148.4007,148.4287,17162.0
2021-09-17 14:15:00,159.01,159.01,158.88,158.97,11040.0,148.3821,148.3821,148.2608,148.3447,11040.0
2021-09-17 14:20:00,158.96,159.14,158.94,159.08,9990.0,148.3354,148.5034,148.3168,148.4474,9990.0
2021-09-17 14:25:00,159.11,159.19,159.01,159.04,7159.0,148.4754,148.55,148.3821,148.4101,7159.0
2021-09-17 14:30:00,159.05,159.13,158.97,158.97,10263.0,148.4194,148.4941,148.3447,148.3447,10263.0
2021-09-17 14:35:00,158.95,158.95,158.45,158.88,38567.0,148.3261,148.3261,147.8595,148.2608,38567.0
2021-09-17 14:40:00,158.83,159.18,158.83,159.18,10325.0,148.2141,148.5407,148.2141,148.5407,10325.0
2021-09-17 14:45:00,159.21,159.32,159.06,159.29,11319.0,148.5687,148.6714,148.4287,148.6434,11319.0
2021-09-17 14:50:00,159.3,159.46,159.3,159.32,22794.0,148.6527,148.802,148.6527,148.6714,22794.0
2021-09-17 14:55:00,159.36,159.52,159.32,159.39,31545.0,148.7087,148.858,148.6714,148.7367,31545.0
2021-09-17 15:00:00,159.39,159.74,159.38,159.74,14608.0,148.7367,149.0633,148.7273,149.0633,14608.0
2021-09-17 15:05:00,159.75,159.78,159.49,159.66,35429.0,149.0726,149.1006,148.83,148.9886,35429.0
2021-09-17 15:10:00,159.61,159.7,159.41,159.47,13562.0,148.942,149.026,148.7553,148.8113,13562.0
2021-09-17 15:15:00,159.46,159.64,159.43,159.64,10648.0,148.802,148.97,148.774,148.97,10648.0
2021-09-17 15:20:00,159.62,159.7,159.52,159.54,15078.0,148.9513,149.026,148.858,148.8766,15078.0
2021-09-17 15:25:00,159.54,159.54,159.18,159.28,15873.0,148.8766,148.8766,148.5407,148.634,15873.0
2021-09-17 15:30:00,159.28,159.33,159.17,159.28,19171.0,148.634,148.6807,148.5314,148.634,19171.0
2021-09-17 15:35:00,159.31,159.53,159.27,159.46,34498.0,148.662,148.8673,148.6247,148.802,34498.0
2021-09-17 15:40:00,159.5,159.85,159.48,159.78,56141.0,148.8393,149.1659,148.8207,149.1006,56141.0
2021-09-17 15:45:00,159.81,159.82,159.16,159.16,47321.0,149.1286,149.1379,148.522,148.522,47321.0
2021-09-17 15:50:00,159.16,159.91,159.16,159.9,81160.0,148.522,149.2219,148.522,149.2126,81160.0
2021-09-17 15:55:00,159.87,159.93,159.48,159.51,179858.0,149.1846,149.2406,148.8207,148.8487,179858.0
2021-09-20 09:30:00,154.09,155.1,153.69,155.02,69523.0,143.7909,144.7334,143.4177,144.6588,69523.0
2021-09-20 09:35:00,155.01,155.48,154.76,155.47,49022.0,144.6494,145.088,144.4161,145.0787,49022.0
2021-09-20 09:40:00,155.4,156.3,155.11,156.3,41442.0,145.0134,145.8532,144.7427,145.8532,41442.0
2021-09-20 09:45:00,156.23,157.01,156.16,157.01,44445.0,145.7879,146.5157,145.7226,146.5157,44445.0
2021-09-20 09:50:00,157.0,157.0,155.76,156.34,45906.0,146.5064,146.5064,145.3493,145.8905,45906.0
2021-09-20 09:55:00,156.4,156.4,155.43,155.43,19691.0,145.9465,145.9465,145.0414,145.0414,19691.0
2021-09-20 10:00:00,155.55,155.61,154.74,155.23,26519.0,145.1533,145.2093,144.3975,144.8547,26519.0
2021-09-20 10:05:00,155.21,156.52,155.15,155.55,24021.0,144.8361,146.0585,144.7801,145.1533,24021.0
2021-09-20 10:10:00,155.51,155.77,155.33,155.62,18442.0,145.116,145.3586,144.948,145.2187,18442.0
2021-09-20 10:15:00,155.6,155.62,154.95,155.1,18614.0,145.2,145.2187,144.5934,144.7334,18614.0
2021-09-20 10:20:00,155.06,155.07,154.04,154.07,28877.0,144.6961,144.7054,143.7443,143.7723,28877.0
2021-09-20 10:25:00,154.1,154.85,154.06,154.66,26224.0,143.8002,144.5001,143.7629,144.3228,26224.0
2021-09-20 10:30:00,154.66,155.04,154.21,154.43,20677.0,144.3228,144.6774,143.9029,144.1082,20677.0
2021-09-20 10:35:00,154.52,155.44,154.42,155.44,17788.0,144.1922,145.0507,144.0989,145.0507,17788.0
2021-09-20 10:40:00,155.37,155.51,154.98,155.14,36778.0,144.9854,145.116,144.6214,144.7707,36778.0
2021-09-20 10:45:00,155.22,155.38,154.76,155.28,18442.0,144.8454,144.9947,144.4161,144.9014,18442.0
2021-09-20 10:50:00,155.23,155.25,154.78,155.09,13139.0,144.8547,144.8734,144.4348,144.7241,13139.0
2021-09-20 10:55:00,155.06,155.09,154.81,154.87,15680.0,144.6961,144.7241,144.4628,144.5188,15680.0
2021-09-20 11:00:00,154.79,154.84,154.35,154.62,17850.0,144.4441,144.4908,144.0335,144.2855,17850.0
2021-09-20 11:05:00,154.71,155.1,154.71,154.86,21265.0,144.3695,144.7334,144.3695,144.5094,21265.0
2021-09-20 11:10:00,154.81,155.09,154.48,155.02,24896.0,144.4628,144.7241,144.1548,144.6588,24896.0
2021-09-20 11:15:00,155.0,155.02,154.54,154.57,14597.0,144.6401,144.6588,144.2108,144.2388,14597.0
2021-09-20 11:20:00,154.6,154.73,154.4,154.56,13389.0,144.2668,144.3881,144.0802,144.2295,13389.0
2021-09-20 11:25:00,154.52,154.61,154.29,154.54,14257.0,144.1922,144.2762,143.9775,144.2108,14257.0
2021-09-20 11:30:00,154.53,154.53,154.06,154.25,12243.0,144.2015,144.2015,143.7629,143.9402,12243.0
2021-09-20 11:35:00,154.34,154.72,154.26,154.68,10048.0,144.0242,144.3788,143.9496,144.3415,10048.0
2021-09-20 11:40:00,154.68,154.68,154.43,154.53,11644.0,144.3415,144.3415,144.1082,144.2015,11644.0
2021-09-20 11:45:00,154.53,154.78,154.43,154.72,19461.0,144.2015,144.4348,144.1082,144.3788,19461.0
2021-09-20 11:50:00,154.73,154.73,154.5,154.66,13725.0,144.3881,144.3881,144.1735,144.3228,13725.0
2021-09-20 11:55:00,154.66,154.7,154.36,154.36,22092.0,144.3228,144.3601,144.0429,144.0429,22092.0
2021-09-20 12:00:00,154.36,154.42,154.17,154.24,26536.0,144.0429,144.0989,143.8656,143.9309,26536.0
2021-09-20 12:05:00,154.22,154.23,153.98,154.15,20456.0,143.9122,143.9216,143.6883,143.8469,20456.0
2021-09-20 12:10:00,154.14,154.49,154.12,154.46,28302.0,143.8376,144.1642,143.8189,144.1362,28302.0
2021-09-20 12:15:00,154.46,154.59,154.27,154.43,18752.0,144.1362,144.2575,143.9589,144.1082,18752.0
2021-09-20 12:20:00,154.46,154.47,153.8,153.84,39426.0,144.1362,144.1455,143.5203,143.5576,39426.0
2021-09-20 12:25:00,153.86,154.1,153.79,153.97,29584.0,143.5763,143.8002,143.511,143.6789,29584.0
2021-09-20 12:30:00,153.93,154.15,153.85,153.92,19259.0,143.6416,143.8469,143.567,143.6323,19259.0
2021-09-20 12:35:00,153.88,154.0,153.78,154.0,14113.0,143.595,143.7069,143.5016,143.7069,14113.0
2021-09-20 12:40:00,154.0,154.02,153.8,153.9,16980.0,143.7069,143.7256,143.5203,143.6136,16980.0
2021-09-20 12:45:00,153.87,154.0,153.79,153.9,27642.0,143.5856,143.7069,143.511,143.6136,27642.0
2021-09-20 12:50:00,153.89,153.96,153.72,153.75,30305.0,143.6043,143.6696,143.4456,143.4736,30305.0
2021-09-20 12:55:00,153.72,153.93,153.7,153.84,16461.0,143.4456,143.6416,143.427,143.5576,16461.0
2021-09-20 13:00:00,153.82,153.89,153.46,153.48,19486.0,143.539,143.6043,143.203,143.2217,19486.0
2021-09-20 13:05:00,153.48,153.53,153.33,153.43,11873.0,143.2217,143.2683,143.0817,143.175,11873.0
2021-09-20 13:10:00,153.44,153.75,153.44,153.72,15836.0,143.1844,143.4736,143.1844,143.4456,15836.0
2021-09-20 13:15:00,153.73,153.92,153.58,153.9,10544.0,143.455,143.6323,143.315,143.6136,10544.0
2021-09-20 13:20:00,153.97,154.04,153.88,153.97,22689.0,143.6789,143.7443,143.595,143.6789,22689.0
2021-09-20 13:25:00,153.98,154.22,153.92,154.2,25099.0,143.6883,143.9122,143.6323,143.8936,25099.0
2021-09-20 13:30:00,154.17,154.17,153.98,154.0,11289.0,143.8656,143.8656,143.6883,143.7069,11289.0
2021-09-20 13:35:00,153.98,154.54,153.98,154.54,37453.0,143.6883,144.2108,143.6883,144.2108,37453.0
2021-09-20 13:40:00,154.55,154.64,154.35,154.37,16020.0,144.2202,144.3042,144.0335,144.0522,16020.0
2021-09-20 13:45:00,154.39,154.6,154.28,154.6,13040.0,144.0709,144.2668,143.9682,144.2668,13040.0
2021-09-20 13:50:00,154.59,154.62,154.43,154.45,16540.0,144.2575,144.2855,144.1082,144.1269,16540.0
2021-09-20 13:55:00,154.44,154.67,154.43,154.64,8635.0,144.1175,144.3321,144.1082,144.3042,8635.0
2021-09-20 14:00:00,154.67,154.84,154.44,154.62,15959.0,144.3321,144.4908,144.1175,144.2855,15959.0
2021-09-20 14:05:00,154.62,154.63,154.19,154.2,18300.0,144.2855,144.2948,143.8842,143.8936,18300.0
2021-09-20 14:10:00,154.22,154.24,154.11,154.11,8477.0,143.9122,143.9309,143.8096,143.8096,8477.0
2021-09-20 14:15:00,154.14,154.35,154.1,154.31,12490.0,143.8376,144.0335,143.8002,143.9962,12490.0
2021-09-20 14:20:00,154.29,154.36,153.95,153.98,11994.0,143.9775,144.0429,143.6603,143.6883,11994.0
2021-09-20 14:25:00,154.01,154.27,153.94,154.24,7046.0,143.7163,143.9589,143.6509,143.9309,7046.0
2021-09-20 14:30:00,154.24,154.29,154.01,154.02,14362.0,143.9309,143.9775,143.7163,143.7256,14362.0
2021-09-20 14:35:00,154.02,154.06,153.8,154.04,17778.0,143.7256,143.7629,143.5203,143.7443,17778.0
2021-09-20 14:40:00,154.05,154.34,153.79,153.82,25151.0,143.7536,144.0242,143.511,143.539,25151.0
2021-09-20 14:45:00,153.82,154.23,153.79,154.1,17320.0,143.539,143.9216,143.511,143.8002,17320.0
2021-09-20 14:50:00,154.08,154.16,153.93,153.94,11614.0,143.7816,143.8562,143.6416,143.6509,11614.0
2021-09-20 14:55:00,153.96,154.13,153.74,153.81,20117.0,143.6696,143.8282,143.4643,143.5296,20117.0
2021-09-20 15:00:00,153.82,154.13,153.79,154.1,19781.0,143.539,143.8282,143.511,143.8002,19781.0
2021-09-20 15:05:00,154.11,154.11,153.83,154.0,15858.0,143.8096,143.8096,143.5483,143.7069,15858.0
2021-09-20 15:10:00,153.99,154.14,153.95,154.03,20046.0,143.6976,143.8376,143.6603,143.7349,20046.0
2021-09-20 15:15:00,154.08,154.22,153.85,154.04,20107.0,143.7816,143.9122,143.567,143.7443,20107.0
2021-09-20 15:20:00,154.05,154.42,154.05,154.42,19020.0,143.7536,144.0989,143.7536,144.0989,19020.0
2021-09-20 15:25:00,154.46,154.83,154.38,154.83,17317.0,144.1362,144.4815,144.0615,144.4815,17317.0
2021-09-20 15:30:00,154.81,155.13,154.74,155.09,18298.0,144.4628,144.7614,144.3975,144.7241,18298.0
2021-09-20 15:35:00,155.11,155.57,155.08,155.45,26720.0,144.7427,145.172,144.7147,145.06,26720.0
2021-09-20 15:40:00,155.47,155.66,155.38,155.53,25863.0,145.0787,145.256,144.9947,145.1347,25863.0
2021-09-20 15:45:00,155.55,155.73,155.34,155.57,27004.0,145.1533,145.3213,144.9574,145.172,27004.0
2021-09-20 15:50:00,155.63,156.12,155.63,156.07,38997.0,145.228,145.6852,145.228,145.6386,38997.0
2021-09-20 15:55:00,156.05,156.53,156.01,156.36,97158.0,145.6199,146.0678,145.5826,145.9092,97158.0
2021-09-21 09:30:00,158.0,158.17,157.28,157.73,32723.0,147.4396,147.5982,146.7677,147.1876,32723.0
2021-09-21 09:35:00,157.73,158.69,157.64,158.61,21077.0,147.1876,148.0835,147.1036,148.0088,21077.0
2021-09-21 09:40:00,158.52,158.52,157.21,157.48,19375.0,147.9248,147.9248,146.7024,146.9543,19375.0
2021-09-21 09:45:00,157.53,158.58,157.47,158.57,22401.0,147.001,147.9808,146.945,147.9715,22401.0
2021-09-21 09:50:00,158.53,158.86,158.0,158.05,23389.0,147.9342,148.2421,147.4396,147.4862,23389.0
2021-09-21 09:55:00,158.05,158.36,157.79,158.28,20097.0,147.4862,147.7755,147.2436,147.7009,20097.0
2021-09-21 10:00:00,158.36,158.43,157.56,157.92,22148.0,147.7755,147.8408,147.029,147.3649,22148.0
2021-09-21 10:05:00,157.94,158.02,157.4,157.42,12054.0,147.3836,147.4582,146.8797,146.8983,12054.0
2021-09-21 10:10:00,157.43,157.98,157.42,157.91,13856.0,146.9077,147.4209,146.8983,147.3556,13856.0
2021-09-21 10:15:00,157.84,158.03,157.6,157.85,19609.0,147.2903,147.4676,147.0663,147.2996,19609.0
2021-09-21 10:20:00,157.89,157.89,157.29,157.38,12166.0,147.3369,147.3369,146.777,146.861,12166.0
2021-09-21 10:25:00,157.41,157.71,157.17,157.7,16554.0,146.889,147.169,146.6651,147.1596,16554.0
2021-09-21 10:30:00,157.65,157.73,157.28,157.43,10511.0,147.113,147.1876,146.7677,146.9077,10511.0
2021-09-21 10:35:00,157.4,157.46,157.08,157.44,10171.0,146.8797,146.9357,146.5811,146.917,10171.0
2021-09-21 10:40:00,157.45,157.51,157.17,157.2,13198.0,146.9263,146.9823,146.6651,146.693,13198.0
2021-09-21 10:45:00,157.16,157.16,156.45,156.46,13843.0,146.6557,146.6557,145.9932,146.0025,13843.0
2021-09-21 10:50:00,156.48,156.66,156.32,156.62,8289.0,146.0212,146.1891,145.8719,146.1518,8289.0
2021-09-21 10:55:00,156.62,156.8,156.5,156.57,17661.0,146.1518,146.3198,146.0398,146.1052,17661.0
2021-09-21 11:00:00,156.56,156.8,156.33,156.8,18514.0,146.0958,146.3198,145.8812,146.3198,18514.0
2021-09-21 11:05:00,156.78,157.07,156.77,157.02,14710.0,146.3011,146.5717,146.2918,146.5251,14710.0
2021-09-21 11:10:00,157.0,157.0,156.63,156.66,11285.0,146.5064,146.5064,146.1611,146.1891,11285.0
2021-09-21 11:15:00,156.65,156.69,156.44,156.59,11391.0,146.1798,146.2171,145.9838,146.1238,11391.0
2021-09-21 11:20:00,156.59,156.65,156.45,156.6,7877.0,146.1238,146.1798,145.9932,146.1332,7877.0
2021-09-21 11:25:00,156.67,156.74,156.47,156.54,19313.0,146.1985,146.2638,146.0118,146.0772,19313.0
2021-09-21 11:30:00,156.62,157.45,156.62,157.44,26215.0,146.1518,146.9263,146.1518,146.917,26215.0
2021-09-21 11:35:00,157.41,157.55,157.41,157.47,13585.0,146.889,147.0197,146.889,146.945,13585.0
2021-09-21 11:40:00,157.45,157.66,157.37,157.66,9581.0,146.9263,147.1223,146.8517,147.1223,9581.0
2021-09-21 11:45:00,157.65,157.78,157.54,157.54,15739.0,147.113,147.2343,147.0103,147.0103,15739.0
2021-09-21 11:50:00,157.54,157.65,157.48,157.61,16236.0,147.0103,147.113,146.9543,147.0756,16236.0
2021-09-21 11:55:00,157.6,157.87,157.6,157.7,13600.0,147.0663,147.3183,147.0663,147.1596,13600.0
2021-09-21 12:00:00,157.74,158.0,157.71,157.86,28990.0,147.197,147.4396,147.169,147.3089,28990.0
2021-09-21 12:05:00,157.85,158.0,157.79,157.83,35896.0,147.2996,147.4396,147.2436,147.2809,35896.0
2021-09-21 12:10:00,157.8,158.13,157.8,158.07,27344.0,147.2529,147.5609,147.2529,147.5049,27344.0
2021-09-21 12:15:00,158.05,158.13,157.9,158.01,28418.0,147.4862,147.5609,147.3463,147.4489,28418.0
2021-09-21 12:20:00,158.03,158.25,158.0,158.0,16347.0,147.4676,147.6729,147.4396,147.4396,16347.0
2021-09-21 12:25:00,157.96,158.11,157.88,157.96,17331.0,147.4023,147.5422,147.3276,147.4023,17331.0
2021-09-21 12:30:00,157.96,158.13,157.83,158.03,13823.0,147.4023,147.5609,147.2809,147.4676,13823.0
2021-09-21 12:35:00,158.0,158.16,157.95,158.03,12117.0,147.4396,147.5889,147.3929,147.4676,12117.0
2021-09-21 12:40:00,158.01,158.04,157.87,157.97,6287.0,147.4489,147.4769,147.3183,147.4116,6287.0
2021-09-21 12:45:00,157.96,157.98,157.83,157.84,11500.0,147.4023,147.4209,147.2809,147.2903,11500.0
2021-09-21 12:50:00,157.84,157.85,157.41,157.55,14291.0,147.2903,147.2996,146.889,147.0197,14291.0
2021-09-21 12:55:00,157.56,157.63,157.45,157.45,39064.0,147.029,147.0943,146.9263,146.9263,39064.0
2021-09-21 13:00:00,157.45,157.64,157.25,157.4,21255.0,146.9263,147.1036,146.7397,146.8797,21255.0
2021-09-21 13:05:00,157.35,157.59,157.33,157.4,11775.0,146.833,147.057,146.8144,146.8797,11775.0
2021-09-21 13:10:00,157.34,157.51,157.33,157.5,9107.0,146.8237,146.9823,146.8144,146.973,9107.0
2021-09-21 13:15:00,157.52,157.65,157.45,157.64,12187.0,146.9917,147.113,146.9263,147.1036,12187.0
2021-09-21 13:20:00,157.63,157.74,157.41,157.42,16003.0,147.0943,147.197,146.889,146.8983,16003.0
2021-09-21 13:25:00,157.47,157.56,157.23,157.42,19224.0,146.945,147.029,146.721,146.8983,19224.0
2021-09-21 13:30:00,157.44,157.61,157.33,157.6,7796.0,146.917,147.0756,146.8144,147.0663,7796.0
2021-09-21 13:35:00,157.62,157.84,157.59,157.83,10783.0,147.085,147.2903,147.057,147.2809,10783.0
2021-09-21 13:40:00,157.82,157.89,157.64,157.69,8845.0,147.2716,147.3369,147.1036,147.1503,8845.0
2021-09-21 13:45:00,157.71,157.91,157.58,157.85,9190.0,147.169,147.3556,147.0477,147.2996,9190.0
2021-09-21 13:50:00,157.83,157.98,157.45,157.68,16372.0,147.2809,147.4209,146.9263,147.141,16372.0
2021-09-21 13:55:00,157.71,157.84,157.39,157.5,13086.0,147.169,147.2903,146.8703,146.973,13086.0
2021-09-21 14:00:00,157.49,157.71,157.48,157.67,16162.0,146.9637,147.169,146.9543,147.1316,16162.0
2021-09-21 14:05:00,157.63,157.63,157.4,157.42,13065.0,147.0943,147.0943,146.8797,146.8983,13065.0
2021-09-21 14:10:00,157.4,157.49,157.36,157.42,10053.0,146.8797,146.9637,146.8424,146.8983,10053.0
2021-09-21 14:15:00,157.39,157.43,157.27,157.28,12819.0,146.8703,146.9077,146.7584,146.7677,12819.0
2021-09-21 14:20:00,157.27,157.28,157.09,157.1,15312.0,146.7584,146.7677,146.5904,146.5997,15312.0
2021-09-21 14:25:00,157.09,157.14,156.93,156.94,14835.0,146.5904,146.6371,146.4411,146.4504,14835.0
2021-09-21 14:30:00,156.99,157.32,156.98,157.14,14857.0,146.4971,146.805,146.4878,146.6371,14857.0
2021-09-21 14:35:00,157.14,157.22,156.96,157.11,12084.0,146.6371,146.7117,146.4691,146.6091,12084.0
2021-09-21 14:40:00,157.11,157.22,157.09,157.17,12773.0,146.6091,146.7117,146.5904,146.6651,12773.0
2021-09-21 14:45:00,157.14,157.24,157.04,157.12,12601.0,146.6371,146.7304,146.5437,146.6184,12601.0
2021-09-21 14:50:00,157.15,157.72,157.14,157.46,18395.0,146.6464,147.1783,146.6371,146.9357,18395.0
2021-09-21 14:55:00,157.46,157.47,157.2,157.28,18720.0,146.9357,146.945,146.693,146.7677,18720.0
2021-09-21 15:00:00,157.31,157.68,157.29,157.38,14261.0,146.7957,147.141,146.777,146.861,14261.0
2021-09-21 15:05:00,157.39,157.54,157.35,157.49,13456.0,146.8703,147.0103,146.833,146.9637,13456.0
2021-09-21 15:10:00,157.49,157.61,157.37,157.61,17059.0,146.9637,147.0756,146.8517,147.0756,17059.0
2021-09-21 15:15:00,157.63,157.8,157.23,157.23,26828.0,147.0943,147.2529,146.721,146.721,26828.0
2021-09-21 15:20:00,157.21,157.58,157.19,157.49,18009.0,146.7024,147.0477,146.6837,146.9637,18009.0
2021-09-21 15:25:00,157.52,157.58,157.4,157.48,24744.0,146.9917,147.0477,146.8797,146.9543,24744.0
2021-09-21 15:30:00,157.46,157.62,157.37,157.56,30966.0,146.9357,147.085,146.8517,147.029,30966.0
2021-09-21 15:35:00,157.52,157.63,157.4,157.46,26142.0,146.9917,147.0943,146.8797,146.9357,26142.0
2021-09-21 15:40:00,157.46,157.68,157.39,157.5,19996.0,146.9357,147.141,146.8703,146.973,19996.0
2021-09-21 15:45:00,157.47,157.55,156.95,157.09,62157.0,146.945,147.0197,146.4598,146.5904,62157.0
2021-09-21 15:50:00,157.12,157.25,156.87,156.87,57774.0,146.6184,146.7397,146.3851,146.3851,57774.0
2021-09-21 15:55:00,156.88,156.91,156.46,156.5,195779.0,146.3944,146.4224,146.0025,146.0398,195779.0
2021-09-22 09:30:00,158.68,160.13,158.37,160.06,78284.0,148.0741,149.4272,147.7848,149.3619,78284.0
2021-09-22 09:35:00,160.11,160.22,159.51,159.6,20234.0,149.4085,149.5112,148.8487,148.9326,20234.0
2021-09-22 09:40:00,159.56,159.73,159.12,159.62,23272.0,148.8953,149.0539,148.4847,148.9513,23272.0
2021-09-22 09:45:00,159.62,160.08,159.61,160.07,22305.0,148.9513,149.3806,148.942,149.3712,22305.0
2021-09-22 09:50:00,160.05,160.48,160.03,160.33,28596.0,149.3526,149.7538,149.3339,149.6138,28596.0
2021-09-22 09:55:00,160.31,160.66,160.31,160.43,17295.0,149.5952,149.9218,149.5952,149.7072,17295.0
2021-09-22 10:00:00,160.54,160.55,160.03,160.27,14924.0,149.8098,149.8191,149.3339,149.5579,14924.0
2021-09-22 10:05:00,160.29,160.47,160.11,160.17,18055.0,149.5765,149.7445,149.4085,149.4645,18055.0
2021-09-22 10:10:00,160.3,160.33,159.55,159.93,11452.0,149.5859,149.6138,148.886,149.2406,11452.0
2021-09-22 10:15:00,159.88,159.89,159.73,159.81,11401.0,149.1939,149.2033,149.0539,149.1286,11401.0
2021-09-22 10:20:00,159.8,159.9,159.56,159.81,12433.0,149.1193,149.2126,148.8953,149.1286,12433.0
2021-09-22 10:25:00,159.8,159.8,159.36,159.38,13690.0,149.1193,149.1193,148.7087,148.7273,13690.0
2021-09-22 10:30:00,159.41,159.87,159.28,159.87,12128.0,148.7553,149.1846,148.634,149.1846,12128.0
2021-09-22 10:35:00,159.75,160.1,159.75,160.06,8372.0,149.0726,149.3992,149.0726,149.3619,8372.0
2021-09-22 10:40:00,160.03,160.29,160.0,160.16,13589.0,149.3339,149.5765,149.3059,149.4552,13589.0
2021-09-22 10:45:00,160.24,160.36,160.0,160.36,11457.0,149.5299,149.6418,149.3059,149.6418,11457.0
2021-09-22 10:50:00,160.43,160.5,160.05,160.11,12120.0,149.7072,149.7725,149.3526,149.4085,12120.0
2021-09-22 10:55:00,160.1,160.58,160.1,160.58,10353.0,149.3992,149.8471,149.3992,149.8471,10353.0
2021-09-22 11:00:00,160.59,160.74,160.59,160.67,15289.0,149.8565,149.9964,149.8565,149.9311,15289.0
2021-09-22 11:05:00,160.68,160.71,160.23,160.3,24643.0,149.9405,149.9684,149.5205,149.5859,24643.0
2021-09-22 11:10:00,160.38,160.53,160.37,160.43,10622.0,149.6605,149.8005,149.6512,149.7072,10622.0
2021-09-22 11:15:00,160.5,160.68,160.49,160.57,16682.0,149.7725,149.9405,149.7632,149.8378,16682.0
2021-09-22 11:20:00,160.55,160.58,160.47,160.52,9665.0,149.8191,149.8471,149.7445,149.7911,9665.0
2021-09-22 11:25:00,160.5,160.59,160.46,160.48,8581.0,149.7725,149.8565,149.7352,149.7538,8581.0
2021-09-22 11:30:00,160.5,160.73,160.41,160.5,29038.0,149.7725,149.9871,149.6885,149.7725,29038.0
2021-09-22 11:35:00,160.48,160.65,160.39,160.62,13097.0,149.7538,149.9125,149.6698,149.8845,13097.0
2021-09-22 11:40:00,160.61,160.79,160.34,160.77,10375.0,149.8751,150.0431,149.6232,150.0244,10375.0
2021-09-22 11:45:00,160.8,160.83,160.51,160.58,14898.0,150.0524,150.0804,149.7818,149.8471,14898.0
2021-09-22 11:50:00,160.56,160.84,160.33,160.4,20602.0,149.8285,150.0898,149.6138,149.6792,20602.0
2021-09-22 11:55:00,160.35,160.58,160.35,160.57,8148.0,149.6325,149.8471,149.6325,149.8378,8148.0
2021-09-22 12:00:00,160.52,160.69,160.46,160.62,10362.0,149.7911,149.9498,149.7352,149.8845,10362.0
2021-09-22 12:05:00,160.62,160.62,160.41,160.52,7988.0,149.8845,149.8845,149.6885,149.7911,7988.0
2021-09-22 12:10:00,160.51,160.69,160.48,160.59,10624.0,149.7818,149.9498,149.7538,149.8565,10624.0
2021-09-22 12:15:00,160.6,160.72,160.55,160.55,11637.0,149.8658,149.9778,149.8191,149.8191,11637.0
2021-09-22 12:20:00,160.57,160.72,160.43,160.55,13234.0,149.8378,149.9778,149.7072,149.8191,13234.0
2021-09-22 12:25:00,160.57,160.72,160.56,160.7,6372.0,149.8378,149.9778,149.8285,149.9591,6372.0
2021-09-22 12:30:00,160.72,160.8,160.69,160.73,14148.0,149.9778,150.0524,149.9498,149.9871,14148.0
2021-09-22 12:35:00,160.74,160.86,160.64,160.72,11601.0,149.9964,150.1084,149.9031,149.9778,11601.0
2021-09-22 12:40:00,160.75,160.78,160.6,160.6,13985.0,150.0058,150.0338,149.8658,149.8658,13985.0
2021-09-22 12:45:00,160.6,160.68,160.56,160.57,6917.0,149.8658,149.9405,149.8285,149.8378,6917.0
2021-09-22 12:50:00,160.57,160.6,160.34,160.36,12108.0,149.8378,149.8658,149.6232,149.6418,12108.0
2021-09-22 12:55:00,160.34,160.47,160.31,160.47,9203.0,149.6232,149.7445,149.5952,149.7445,9203.0
2021-09-22 13:00:00,160.48,160.48,160.28,160.3,17550.0,149.7538,149.7538,149.5672,149.5859,17550.0
2021-09-22 13:05:00,160.3,160.5,160.3,160.35,14373.0,149.5859,149.7725,149.5859,149.6325,14373.0
2021-09-22 13:10:00,160.39,160.51,160.3,160.48,7736.0,149.6698,149.7818,149.5859,149.7538,7736.0
2021-09-22 13:15:00,160.46,160.61,160.41,160.47,9121.0,149.7352,149.8751,149.6885,149.7445,9121.0
2021-09-22 13:20:00,160.45,160.47,160.29,160.29,15179.0,149.7258,149.7445,149.5765,149.5765,15179.0
2021-09-22 13:25:00,160.3,160.45,160.3,160.34,9253.0,149.5859,149.7258,149.5859,149.6232,9253.0
2021-09-22 13:30:00,160.39,160.61,160.36,160.61,13088.0,149.6698,149.8751,149.6418,149.8751,13088.0
2021-09-22 13:35:00,160.63,160.64,160.44,160.5,16300.0,149.8938,149.9031,149.7165,149.7725,16300.0
2021-09-22 13:40:00,160.48,160.48,160.24,160.28,8948.0,149.7538,149.7538,149.5299,149.5672,8948.0
2021-09-22 13:45:00,160.29,160.35,160.15,160.22,13321.0,149.5765,149.6325,149.4459,149.5112,13321.0
2021-09-22 13:50:00,160.22,160.22,160.03,160.09,9944.0,149.5112,149.5112,149.3339,149.3899,9944.0
2021-09-22 13:55:00,160.09,160.32,160.05,160.26,10847.0,149.3899,149.6045,149.3526,149.5485,10847.0
2021-09-22 14:00:00,160.21,160.93,159.91,160.88,25984.0,149.5019,150.1737,149.2219,150.1271,25984.0
2021-09-22 14:05:00,160.88,161.02,160.6,160.62,20954.0,150.1271,150.2577,149.8658,149.8845,20954.0
2021-09-22 14:10:00,160.68,160.84,160.64,160.79,18925.0,149.9405,150.0898,149.9031,150.0431,18925.0
2021-09-22 14:15:00,160.84,161.02,160.75,160.75,13526.0,150.0898,150.2577,150.0058,150.0058,13526.0
2021-09-22 14:20:00,160.77,160.95,160.43,160.52,31500.0,150.0244,150.1924,149.7072,149.7911,31500.0
2021-09-22 14:25:00,160.54,160.78,160.51,160.73,13564.0,149.8098,150.0338,149.7818,149.9871,13564.0
2021-09-22 14:30:00,160.68,160.82,160.43,160.58,23321.0,149.9405,150.0711,149.7072,149.8471,23321.0
2021-09-22 14:35:00,160.57,160.85,160.48,160.64,26467.0,149.8378,150.0991,149.7538,149.9031,26467.0
2021-09-22 14:40:00,160.61,160.62,160.28,160.32,23462.0,149.8751,149.8845,149.5672,149.6045,23462.0
2021-09-22 14:45:00,160.26,160.31,159.83,159.86,24452.0,149.5485,149.5952,149.1473,149.1753,24452.0
2021-09-22 14:50:00,159.87,160.26,159.49,160.2,21768.0,149.1846,149.5485,148.83,149.4925,21768.0
2021-09-22 14:55:00,160.16,160.36,160.04,160.36,15913.0,149.4552,149.6418,149.3432,149.6418,15913.0
2021-09-22 15:00:00,160.34,160.36,160.12,160.26,19025.0,149.6232,149.6418,149.4179,149.5485,19025.0
2021-09-22 15:05:00,160.28,160.39,160.1,160.26,17689.0,149.5672,149.6698,149.3992,149.5485,17689.0
2021-09-22 15:10:00,160.14,160.68,160.14,160.64,19747.0,149.4365,149.9405,149.4365,149.9031,19747.0
2021-09-22 15:15:00,160.68,160.88,160.61,160.85,19900.0,149.9405,150.1271,149.8751,150.0991,19900.0
2021-09-22 15:20:00,160.85,160.97,160.72,160.88,20429.0,150.0991,150.2111,149.9778,150.1271,20429.0
2021-09-22 15:25:00,160.9,160.91,160.65,160.7,22542.0,150.1457,150.1551,149.9125,149.9591,22542.0
2021-09-22 15:30:00,160.72,160.72,160.35,160.49,19097.0,149.9778,149.9778,149.6325,149.7632,19097.0
2021-09-22 15:35:00,160.48,160.85,160.43,160.82,19122.0,149.7538,150.0991,149.7072,150.0711,19122.0
2021-09-22 15:40:00,160.82,160.82,160.39,160.46,16893.0,150.0711,150.0711,149.6698,149.7352,16893.0
2021-09-22 15:45:00,160.4,160.55,160.13,160.14,36351.0,149.6792,149.8191,149.4272,149.4365,36351.0
2021-09-22 15:50:00,160.1,160.17,159.88,159.98,46062.0,149.3992,149.4645,149.1939,149.2872,46062.0
2021-09-22 15:55:00,159.98,160.08,159.58,159.65,118174.0,149.2872,149.3806,148.914,148.9793,118174.0
2021-09-23 09:30:00,161.65,162.7,161.0,162.53,53750.0,150.8456,151.8254,150.2391,151.6668,53750.0
2021-09-23 09:35:00,162.54,163.6,162.54,163.6,28424.0,151.6761,152.6653,151.6761,152.6653,28424.0
2021-09-23 09:40:00,163.51,163.86,162.58,163.56,38312.0,152.5813,152.9079,151.7135,152.628,38312.0
2021-09-23 09:45:00,163.68,164.17,163.5,164.05,38458.0,152.7399,153.1972,152.572,153.0852,38458.0
2021-09-23 09:50:00,164.07,164.07,163.41,163.8,46459.0,153.1039,153.1039,152.488,152.8519,46459.0
2021-09-23 09:55:00,163.9,164.37,163.9,164.21,30286.0,152.9452,153.3838,152.9452,153.2345,30286.0
2021-09-23 10:00:00,164.22,164.95,164.18,164.8,33242.0,153.2438,153.9251,153.2065,153.7851,33242.0
2021-09-23 10:05:00,164.81,164.88,164.22,164.27,20837.0,153.7944,153.8597,153.2438,153.2905,20837.0
2021-09-23 10:10:00,164.31,164.89,164.3,164.69,14471.0,153.3278,153.8691,153.3185,153.6824,14471.0
2021-09-23 10:15:00,164.71,164.88,164.56,164.74,24170.0,153.7011,153.8597,153.5611,153.7291,24170.0
2021-09-23 10:20:00,164.76,164.95,164.7,164.94,12527.0,153.7478,153.9251,153.6918,153.9157,12527.0
2021-09-23 10:25:00,164.89,165.0,164.74,164.88,42320.0,153.8691,153.9717,153.7291,153.8597,42320.0
2021-09-23 10:30:00,164.88,165.34,164.82,165.31,28590.0,153.8597,154.289,153.8037,154.261,28590.0
2021-09-23 10:35:00,165.24,165.49,165.03,165.13,18893.0,154.1957,154.429,153.9997,154.093,18893.0
2021-09-23 10:40:00,165.12,165.23,164.89,165.06,13205.0,154.0837,154.1863,153.8691,154.0277,13205.0
2021-09-23 10:45:00,165.14,165.52,165.14,165.49,16078.0,154.1024,154.457,154.1024,154.429,16078.0
2021-09-23 10:50:00,165.44,165.92,165.44,165.91,19754.0,154.3823,154.8302,154.3823,154.8209,19754.0
2021-09-23 10:55:00,165.91,165.91,165.63,165.82,23475.0,154.8209,154.8209,154.5596,154.7369,23475.0
2021-09-23 11:00:00,165.84,166.23,165.72,166.13,68477.0,154.7556,155.1195,154.6436,155.0262,68477.0
2021-09-23 11:05:00,166.1,166.59,166.04,166.49,33712.0,154.9982,155.4554,154.9422,155.3621,33712.0
2021-09-23 11:10:00,166.53,166.71,166.4,166.6,30826.0,155.3994,155.5674,155.2781,155.4648,30826.0
2021-09-23 11:15:00,166.62,166.62,166.21,166.39,19341.0,155.4834,155.4834,155.1008,155.2688,19341.0
2021-09-23 11:20:00,166.39,166.42,166.12,166.22,13055.0,155.2688,155.2968,155.0169,155.1102,13055.0
2021-09-23 11:25:00,166.25,166.66,166.24,166.56,18628.0,155.1382,155.5208,155.1288,155.4274,18628.0
2021-09-23 11:30:00,166.55,166.76,166.47,166.65,13272.0,155.4181,155.6141,155.3435,155.5114,13272.0
2021-09-23 11:35:00,166.64,166.88,166.5,166.88,13533.0,155.5021,155.7261,155.3715,155.7261,13533.0
2021-09-23 11:40:00,166.88,166.88,166.33,166.63,23061.0,155.7261,155.7261,155.2128,155.4928,23061.0
2021-09-23 11:45:00,166.65,166.73,166.58,166.71,5614.0,155.5114,155.5861,155.4461,155.5674,5614.0
2021-09-23 11:50:00,166.75,166.85,166.65,166.75,13926.0,155.6047,155.6981,155.5114,155.6047,13926.0
2021-09-23 11:55:00,166.74,166.76,166.65,166.75,19325.0,155.5954,155.6141,155.5114,155.6047,19325.0
2021-09-23 12:00:00,166.76,167.05,166.73,167.0,20540.0,155.6141,155.8847,155.5861,155.838,20540.0
2021-09-23 12:05:00,167.04,167.15,166.82,166.89,14792.0,155.8754,155.978,155.6701,155.7354,14792.0
2021-09-23 12:10:00,166.94,167.04,166.8,167.02,14836.0,155.782,155.8754,155.6514,155.8567,14836.0
2021-09-23 12:15:00,167.0,167.02,166.73,166.79,12058.0,155.838,155.8567,155.5861,155.6421,12058.0
2021-09-23 12:20:00,166.81,166.91,166.72,166.72,11949.0,155.6607,155.7541,155.5767,155.5767,11949.0
2021-09-23 12:25:00,166.68,166.9,166.6,166.81,18939.0,155.5394,155.7447,155.4648,155.6607,18939.0
2021-09-23 12:30:00,166.8,166.89,166.77,166.84,11268.0,155.6514,155.7354,155.6234,155.6887,11268.0
2021-09-23 12:35:00,166.86,167.07,166.83,166.94,14903.0,155.7074,155.9034,155.6794,155.782,14903.0
2021-09-23 12:40:00,167.01,167.12,166.98,167.04,13556.0,155.8474,155.95,155.8194,155.8754,13556.0
2021-09-23 12:45:00,167.01,167.06,166.89,167.05,12201.0,155.8474,155.894,155.7354,155.8847,12201.0
2021-09-23 12:50:00,167.05,167.06,166.89,166.91,7830.0,155.8847,155.894,155.7354,155.7541,7830.0
2021-09-23 12:55:00,166.9,166.9,166.56,166.56,18411.0,155.7447,155.7447,155.4274,155.4274,18411.0
2021-09-23 13:00:00,166.59,166.85,166.58,166.78,28135.0,155.4554,155.6981,155.4461,155.6327,28135.0
2021-09-23 13:05:00,166.78,166.93,166.76,166.9,13967.0,155.6327,155.7727,155.6141,155.7447,13967.0
2021-09-23 13:10:00,166.89,166.97,166.81,166.95,17087.0,155.7354,155.81,155.6607,155.7914,17087.0
2021-09-23 13:15:00,166.95,167.03,166.88,166.99,10473.0,155.7914,155.866,155.7261,155.8287,10473.0
2021-09-23 13:20:00,166.98,166.98,166.72,166.76,15986.0,155.8194,155.8194,155.5767,155.6141,15986.0
2021-09-23 13:25:00,166.77,166.98,166.76,166.94,12125.0,155.6234,155.8194,155.6141,155.782,12125.0
2021-09-23 13:30:00,166.96,166.99,166.83,166.9,14102.0,155.8007,155.8287,155.6794,155.7447,14102.0
2021-09-23 13:35:00,166.91,167.03,166.88,167.0,19406.0,155.7541,155.866,155.7261,155.838,19406.0
2021-09-23 13:40:00,167.0,167.1,166.9,166.93,10753.0,155.838,155.9314,155.7447,155.7727,10753.0
2021-09-23 13:45:00,166.95,166.97,166.79,166.8,17133.0,155.7914,155.81,155.6421,155.6514,17133.0
2021-09-23 13:50:00,166.81,166.99,166.81,166.95,19791.0,155.6607,155.8287,155.6607,155.7914,19791.0
2021-09-23 13:55:00,166.97,166.97,166.81,166.81,12887.0,155.81,155.81,155.6607,155.6607,12887.0
2021-09-23 14:00:00,166.82,166.82,166.63,166.66,19817.0,155.6701,155.6701,155.4928,155.5208,19817.0
2021-09-23 14:05:00,166.7,166.76,166.6,166.63,14840.0,155.5581,155.6141,155.4648,155.4928,14840.0
2021-09-23 14:10:00,166.59,166.78,166.59,166.77,17429.0,155.4554,155.6327,155.4554,155.6234,17429.0
2021-09-23 14:15:00,166.8,166.98,166.78,166.95,20906.0,155.6514,155.8194,155.6327,155.7914,20906.0
2021-09-23 14:20:00,166.96,166.97,166.8,166.84,16671.0,155.8007,155.81,155.6514,155.6887,16671.0
2021-09-23 14:25:00,166.85,166.94,166.72,166.84,8733.0,155.6981,155.782,155.5767,155.6887,8733.0
2021-09-23 14:30:00,166.82,166.95,166.69,166.71,8635.0,155.6701,155.7914,155.5488,155.5674,8635.0
2021-09-23 14:35:00,166.76,166.79,166.62,166.66,9345.0,155.6141,155.6421,155.4834,155.5208,9345.0
2021-09-23 14:40:00,166.66,166.71,166.44,166.5,16197.0,155.5208,155.5674,155.3155,155.3715,16197.0
2021-09-23 14:45:00,166.46,166.51,166.43,166.46,13227.0,155.3341,155.3808,155.3061,155.3341,13227.0
2021-09-23 14:50:00,166.45,166.51,166.43,166.5,12767.0,155.3248,155.3808,155.3061,155.3715,12767.0
2021-09-23 14:55:00,166.5,166.61,166.48,166.57,14403.0,155.3715,155.4741,155.3528,155.4368,14403.0
2021-09-23 15:00:00,166.57,166.59,166.41,166.53,13447.0,155.4368,155.4554,155.2875,155.3994,13447.0
2021-09-23 15:05:00,166.57,166.57,166.36,166.38,16809.0,155.4368,155.4368,155.2408,155.2595,16809.0
2021-09-23 15:10:00,166.37,166.37,166.26,166.28,12899.0,155.2501,155.2501,155.1475,155.1662,12899.0
2021-09-23 15:15:00,166.29,166.47,166.06,166.44,28655.0,155.1755,155.3435,154.9609,155.3155,28655.0
2021-09-23 15:20:00,166.48,166.64,166.44,166.63,15536.0,155.3528,155.5021,155.3155,155.4928,15536.0
2021-09-23 15:25:00,166.63,166.65,166.47,166.54,16615.0,155.4928,155.5114,155.3435,155.4088,16615.0
2021-09-23 15:30:00,166.53,166.72,166.4,166.72,29273.0,155.3994,155.5767,155.2781,155.5767,29273.0
2021-09-23 15:35:00,166.72,166.81,166.54,166.57,27747.0,155.5767,155.6607,155.4088,155.4368,27747.0
2021-09-23 15:40:00,166.58,166.89,166.47,166.75,27805.0,155.4461,155.7354,155.3435,155.6047,27805.0
2021-09-23 15:45:00,166.77,166.78,166.31,166.35,35472.0,155.6234,155.6327,155.1942,155.2315,35472.0
2021-09-23 15:50:00,166.34,166.38,166.15,166.34,44916.0,155.2221,155.2595,155.0448,155.2221,44916.0
2021-09-23 15:55:00,166.33,166.53,165.97,166.0,215645.0,155.2128,155.3994,154.8769,154.9049,215645.0
2021-09-24 09:30:00,165.13,166.41,165.01,166.15,68596.0,154.093,155.2875,153.981,155.0448,68596.0
2021-09-24 09:35:00,166.19,166.37,165.8,166.2,27548.0,155.0822,155.2501,154.7182,155.0915,27548.0
2021-09-24 09:40:00,166.16,166.77,166.16,166.46,38267.0,155.0542,155.6234,155.0542,155.3341,38267.0
2021-09-24 09:45:00,166.46,166.51,164.96,165.22,27380.0,155.3341,155.3808,153.9344,154.177,27380.0
2021-09-24 09:50:00,165.33,166.68,165.33,166.39,35712.0,154.2797,155.5394,154.2797,155.2688,35712.0
2021-09-24 09:55:00,166.4,167.09,166.4,167.0,40201.0,155.2781,155.922,155.2781,155.838,40201.0
2021-09-24 10:00:00,167.09,167.09,166.62,167.08,37894.0,155.922,155.922,155.4834,155.9127,37894.0
2021-09-24 10:05:00,167.13,167.17,166.89,166.97,27596.0,155.9593,155.9967,155.7354,155.81,27596.0
2021-09-24 10:10:00,166.98,167.42,166.87,167.32,34992.0,155.8194,156.23,155.7167,156.1366,34992.0
2021-09-24 10:15:00,167.3,167.47,166.98,167.31,12757.0,156.118,156.2766,155.8194,156.1273,12757.0
2021-09-24 10:20:00,167.41,167.72,167.35,167.5,11089.0,156.2206,156.5099,156.1646,156.3046,11089.0
2021-09-24 10:25:00,167.49,167.75,167.4,167.61,22341.0,156.2953,156.5379,156.2113,156.4073,22341.0
2021-09-24 10:30:00,167.65,167.68,166.81,166.84,46723.0,156.4446,156.4726,155.6607,155.6887,46723.0
2021-09-24 10:35:00,166.84,167.44,166.83,167.29,22502.0,155.6887,156.2486,155.6794,156.1087,22502.0
2021-09-24 10:40:00,167.28,167.5,167.28,167.44,16066.0,156.0993,156.3046,156.0993,156.2486,16066.0
2021-09-24 10:45:00,167.41,167.6,167.2,167.41,17002.0,156.2206,156.3979,156.0247,156.2206,17002.0
2021-09-24 10:50:00,167.41,167.5,167.2,167.28,10666.0,156.2206,156.3046,156.0247,156.0993,10666.0
2021-09-24 10:55:00,167.29,167.49,167.06,167.49,11087.0,156.1087,156.2953,155.894,156.2953,11087.0
2021-09-24 11:00:00,167.59,167.79,167.58,167.67,18084.0,156.3886,156.5752,156.3793,156.4633,18084.0
2021-09-24 11:05:00,167.65,167.65,167.38,167.51,10574.0,156.4446,156.4446,156.1926,156.3139,10574.0
2021-09-24 11:10:00,167.51,167.65,167.38,167.47,8121.0,156.3139,156.4446,156.1926,156.2766,8121.0
2021-09-24 11:15:00,167.5,167.66,167.46,167.6,8951.0,156.3046,156.4539,156.2673,156.3979,8951.0
2021-09-24 11:20:00,167.59,167.59,167.42,167.55,6312.0,156.3886,156.3886,156.23,156.3513,6312.0
2021-09-24 11:25:00,167.55,167.55,167.37,167.39,13410.0,156.3513,156.3513,156.1833,156.202,13410.0
2021-09-24 11:30:00,167.37,167.58,167.32,167.57,7398.0,156.1833,156.3793,156.1366,156.3699,7398.0
2021-09-24 11:35:00,167.56,167.71,167.42,167.71,9000.0,156.3606,156.5006,156.23,156.5006,9000.0
2021-09-24 11:40:00,167.75,167.96,167.68,167.96,8223.0,156.5379,156.7339,156.4726,156.7339,8223.0
2021-09-24 11:45:00,167.96,168.05,167.84,168.0,12358.0,156.7339,156.8179,156.6219,156.7712,12358.0
2021-09-24 11:50:00,167.97,168.0,167.86,167.87,18298.0,156.7432,156.7712,156.6406,156.6499,18298.0
2021-09-24 11:55:00,167.88,167.93,167.85,167.89,16078.0,156.6592,156.7059,156.6312,156.6685,16078.0
2021-09-24 12:00:00,167.91,167.96,167.77,167.79,23164.0,156.6872,156.7339,156.5566,156.5752,23164.0
2021-09-24 12:05:00,167.8,167.9,167.67,167.73,15783.0,156.5846,156.6779,156.4633,156.5192,15783.0
2021-09-24 12:10:00,167.74,167.74,167.6,167.71,8769.0,156.5286,156.5286,156.3979,156.5006,8769.0
2021-09-24 12:15:00,167.7,167.81,167.64,167.72,9353.0,156.4912,156.5939,156.4353,156.5099,9353.0
2021-09-24 12:20:00,167.72,167.75,167.59,167.73,16630.0,156.5099,156.5379,156.3886,156.5192,16630.0
2021-09-24 12:25:00,167.73,167.85,167.73,167.84,7497.0,156.5192,156.6312,156.5192,156.6219,7497.0
2021-09-24 12:30:00,167.85,167.9,167.68,167.71,13733.0,156.6312,156.6779,156.4726,156.5006,13733.0
2021-09-24 12:35:00,167.71,167.81,167.68,167.78,15540.0,156.5006,156.5939,156.4726,156.5659,15540.0
2021-09-24 12:40:00,167.79,167.88,167.66,167.68,14017.0,156.5752,156.6592,156.4539,156.4726,14017.0
2021-09-24 12:45:00,167.67,167.7,167.6,167.61,5753.0,156.4633,156.4912,156.3979,156.4073,5753.0
2021-09-24 12:50:00,167.64,167.68,167.58,167.67,9297.0,156.4353,156.4726,156.3793,156.4633,9297.0
2021-09-24 12:55:00,167.69,167.7,167.52,167.55,6929.0,156.4819,156.4912,156.3233,156.3513,6929.0
2021-09-24 13:00:00,167.55,167.6,167.44,167.53,7384.0,156.3513,156.3979,156.2486,156.3326,7384.0
2021-09-24 13:05:00,167.51,167.51,167.31,167.31,10773.0,156.3139,156.3139,156.1273,156.1273,10773.0
2021-09-24 13:10:00,167.31,167.46,167.3,167.36,10012.0,156.1273,156.2673,156.118,156.174,10012.0
2021-09-24 13:15:00,167.38,167.44,167.33,167.38,5779.0,156.1926,156.2486,156.146,156.1926,5779.0
2021-09-24 13:20:00,167.4,167.44,167.33,167.33,9555.0,156.2113,156.2486,156.146,156.146,9555.0
2021-09-24 13:25:00,167.32,167.35,167.23,167.25,10265.0,156.1366,156.1646,156.0527,156.0713,10265.0
2021-09-24 13:30:00,167.25,167.27,167.02,167.06,18188.0,156.0713,156.09,155.8567,155.894,18188.0
2021-09-24 13:35:00,167.06,167.1,166.92,167.06,25631.0,155.894,155.9314,155.7634,155.894,25631.0
2021-09-24 13:40:00,167.04,167.1,166.93,167.06,13523.0,155.8754,155.9314,155.7727,155.894,13523.0
2021-09-24 13:45:00,167.05,167.25,166.96,166.99,19726.0,155.8847,156.0713,155.8007,155.8287,19726.0
2021-09-24 13:50:00,166.99,167.01,166.67,166.68,12135.0,155.8287,155.8474,155.5301,155.5394,12135.0
2021-09-24 13:55:00,166.73,166.76,166.44,166.48,15411.0,155.5861,155.6141,155.3155,155.3528,15411.0
2021-09-24 14:00:00,166.46,166.52,166.28,166.44,33657.0,155.3341,155.3901,155.1662,155.3155,33657.0
2021-09-24 14:05:00,166.43,166.51,166.36,166.46,12676.0,155.3061,155.3808,155.2408,155.3341,12676.0
2021-09-24 14:10:00,166.47,166.53,166.22,166.23,12960.0,155.3435,155.3994,155.1102,155.1195,12960.0
2021-09-24 14:15:00,166.24,166.39,166.24,166.36,20351.0,155.1288,155.2688,155.1288,155.2408,20351.0
2021-09-24 14:20:00,166.39,166.54,166.32,166.33,8350.0,155.2688,155.4088,155.2035,155.2128,8350.0
2021-09-24 14:25:00,166.33,166.44,166.29,166.33,10409.0,155.2128,155.3155,155.1755,155.2128,10409.0
2021-09-24 14:30:00,166.32,166.4,166.22,166.23,9637.0,155.2035,155.2781,155.1102,155.1195,9637.0
2021-09-24 14:35:00,166.22,166.22,166.08,166.2,11946.0,155.1102,155.1102,154.9795,155.0915,11946.0
2021-09-24 14:40:00,166.2,166.35,166.19,166.35,12784.0,155.0915,155.2315,155.0822,155.2315,12784.0
2021-09-24 14:45:00,166.35,166.47,166.33,166.45,10207.0,155.2315,155.3435,155.2128,155.3248,10207.0
2021-09-24 14:50:00,166.46,166.52,166.46,166.49,16903.0,155.3341,155.3901,155.3341,155.3621,16903.0
2021-09-24 14:55:00,166.49,166.53,166.45,166.5,17652.0,155.3621,155.3994,155.3248,155.3715,17652.0
2021-09-24 15:00:00,166.5,166.52,166.38,166.42,14365.0,155.3715,155.3901,155.2595,155.2968,14365.0
2021-09-24 15:05:00,166.42,166.42,166.14,166.14,16255.0,155.2968,155.2968,155.0355,155.0355,16255.0
2021-09-24 15:10:00,166.14,166.17,166.06,166.08,19204.0,155.0355,155.0635,154.9609,154.9795,19204.0
2021-09-24 15:15:00,166.07,166.07,165.82,165.82,38304.0,154.9702,154.9702,154.7369,154.7369,38304.0
2021-09-24 15:20:00,165.82,165.93,165.76,165.78,51233.0,154.7369,154.8396,154.6809,154.6996,51233.0
2021-09-24 15:25:00,165.79,166.15,165.79,166.08,25042.0,154.7089,155.0448,154.7089,154.9795,25042.0
2021-09-24 15:30:00,166.09,166.35,166.06,166.21,29077.0,154.9889,155.2315,154.9609,155.1008,29077.0
2021-09-24 15:35:00,166.22,166.32,166.13,166.28,39474.0,155.1102,155.2035,155.0262,155.1662,39474.0
2021-09-24 15:40:00,166.28,166.56,166.25,166.5,29222.0,155.1662,155.4274,155.1382,155.3715,29222.0
2021-09-24 15:45:00,166.47,166.7,166.44,166.45,26470.0,155.3435,155.5581,155.3155,155.3248,26470.0
2021-09-24 15:50:00,166.44,166.6,166.35,166.4,34361.0,155.3155,155.4648,155.2315,155.2781,34361.0
2021-09-24 15:55:00,166.4,166.44,166.08,166.16,117559.0,155.2781,155.3155,154.9795,155.0542,117559.0
2021-09-27 09:30:00,167.69,169.56,167.31,168.99,72582.0,156.4819,158.2269,156.1273,157.695,72582.0
2021-09-27 09:35:00,168.99,169.79,168.76,169.7,26910.0,157.695,158.4416,157.4804,158.3576,26910.0
2021-09-27 09:40:00,169.8,169.88,168.57,168.62,35160.0,158.4509,158.5255,157.3031,157.3498,35160.0
2021-09-27 09:45:00,168.69,169.58,168.65,169.08,34498.0,157.4151,158.2456,157.3778,157.779,34498.0
2021-09-27 09:50:00,169.05,169.5,168.72,169.25,27945.0,157.751,158.1709,157.4431,157.9376,27945.0
2021-09-27 09:55:00,169.27,169.46,168.85,169.12,27829.0,157.9563,158.1336,157.5644,157.8163,27829.0
2021-09-27 10:00:00,169.12,169.21,168.8,168.95,31037.0,157.8163,157.9003,157.5177,157.6577,31037.0
2021-09-27 10:05:00,169.01,169.04,168.24,168.38,27707.0,157.7137,157.7417,156.9952,157.1258,27707.0
2021-09-27 10:10:00,168.29,168.94,168.05,168.85,16448.0,157.0418,157.6484,156.8179,157.5644,16448.0
2021-09-27 10:15:00,168.95,168.95,168.36,168.43,14412.0,157.6577,157.6577,157.1071,157.1725,14412.0
2021-09-27 10:20:00,168.42,168.57,168.09,168.48,18223.0,157.1631,157.3031,156.8552,157.2191,18223.0
2021-09-27 10:25:00,168.5,168.76,168.37,168.76,15996.0,157.2378,157.4804,157.1165,157.4804,15996.0
2021-09-27 10:30:00,168.78,169.14,168.78,169.01,13538.0,157.4991,157.835,157.4991,157.7137,13538.0
2021-09-27 10:35:00,169.05,169.17,168.68,168.81,12512.0,157.751,157.863,157.4057,157.5271,12512.0
2021-09-27 10:40:00,168.78,168.99,168.71,168.9,10955.0,157.4991,157.695,157.4337,157.611,10955.0
2021-09-27 10:45:00,168.95,169.06,168.74,169.0,12275.0,157.6577,157.7603,157.4617,157.7044,12275.0
2021-09-27 10:50:00,169.0,169.06,168.84,168.91,15997.0,157.7044,157.7603,157.5551,157.6204,15997.0
2021-09-27 10:55:00,168.85,168.93,168.68,168.81,41002.0,157.5644,157.639,157.4057,157.5271,41002.0
2021-09-27 11:00:00,168.82,169.06,168.78,168.82,20429.0,157.5364,157.7603,157.4991,157.5364,20429.0
2021-09-27 11:05:00,168.8,169.16,168.68,169.14,18987.0,157.5177,157.8537,157.4057,157.835,18987.0
2021-09-27 11:10:00,169.11,169.2,168.93,169.03,9892.0,157.807,157.891,157.639,157.7324,9892.0
2021-09-27 11:15:00,169.03,169.4,169.0,169.21,36300.0,157.7324,158.0776,157.7044,157.9003,36300.0
2021-09-27 11:20:00,169.22,169.42,169.08,169.39,21353.0,157.9097,158.0963,157.779,158.0683,21353.0
2021-09-27 11:25:00,169.39,169.51,169.26,169.37,16749.0,158.0683,158.1803,157.947,158.0496,16749.0
2021-09-27 11:30:00,169.37,169.42,169.21,169.31,19961.0,158.0496,158.0963,157.9003,157.9936,19961.0
2021-09-27 11:35:00,169.3,169.4,169.24,169.34,20196.0,157.9843,158.0776,157.9283,158.0216,20196.0
2021-09-27 11:40:00,169.37,169.61,169.32,169.56,13572.0,158.0496,158.2736,158.003,158.2269,13572.0
2021-09-27 11:45:00,169.57,169.58,169.39,169.49,26926.0,158.2363,158.2456,158.0683,158.1616,26926.0
2021-09-27 11:50:00,169.49,169.68,169.44,169.48,18037.0,158.1616,158.3389,158.115,158.1523,18037.0
2021-09-27 11:55:00,169.47,169.52,169.19,169.51,17726.0,158.1429,158.1896,157.8817,158.1803,17726.0
2021-09-27 12:00:00,169.52,169.54,169.36,169.54,11334.0,158.1896,158.2083,158.0403,158.2083,11334.0
2021-09-27 12:05:00,169.54,169.67,169.52,169.63,16881.0,158.2083,158.3296,158.1896,158.2923,16881.0
2021-09-27 12:10:00,169.63,169.79,169.61,169.63,25589.0,158.2923,158.4416,158.2736,158.2923,25589.0
2021-09-27 12:15:00,169.64,169.8,169.63,169.74,8782.0,158.3016,158.4509,158.2923,158.3949,8782.0
2021-09-27 12:20:00,169.74,170.03,169.64,170.03,47403.0,158.3949,158.6655,158.3016,158.6655,47403.0
2021-09-27 12:25:00,170.01,170.14,170.01,170.06,17682.0,158.6469,158.7682,158.6469,158.6935,17682.0
2021-09-27 12:30:00,170.04,170.08,169.89,169.89,15466.0,158.6748,158.7122,158.5349,158.5349,15466.0
2021-09-27 12:35:00,169.86,169.91,169.64,169.81,11951.0,158.5069,158.5535,158.3016,158.4602,11951.0
2021-09-27 12:40:00,169.8,169.84,169.66,169.71,14365.0,158.4509,158.4882,158.3202,158.3669,14365.0
2021-09-27 12:45:00,169.71,169.85,169.69,169.82,12230.0,158.3669,158.4975,158.3482,158.4696,12230.0
2021-09-27 12:50:00,169.8,170.08,169.74,170.03,13288.0,158.4509,158.7122,158.3949,158.6655,13288.0
2021-09-27 12:55:00,170.01,170.07,169.92,169.92,6522.0,158.6469,158.7028,158.5629,158.5629,6522.0
2021-09-27 13:00:00,169.88,170.11,169.74,170.02,19294.0,158.5255,158.7402,158.3949,158.6562,19294.0
2021-09-27 13:05:00,170.03,170.04,169.6,169.64,16152.0,158.6655,158.6748,158.2643,158.3016,16152.0
2021-09-27 13:10:00,169.64,169.91,169.63,169.91,14561.0,158.3016,158.5535,158.2923,158.5535,14561.0
2021-09-27 13:15:00,169.89,169.92,169.68,169.7,13683.0,158.5349,158.5629,158.3389,158.3576,13683.0
2021-09-27 13:20:00,169.69,169.94,169.55,169.94,9954.0,158.3482,158.5815,158.2176,158.5815,9954.0
2021-09-27 13:25:00,169.92,169.98,169.75,169.81,17301.0,158.5629,158.6189,158.4042,158.4602,17301.0
2021-09-27 13:30:00,169.78,169.9,169.74,169.86,6057.0,158.4322,158.5442,158.3949,158.5069,6057.0
2021-09-27 13:35:00,169.84,169.86,169.69,169.86,16394.0,158.4882,158.5069,158.3482,158.5069,16394.0
2021-09-27 13:40:00,169.85,169.87,169.77,169.86,6470.0,158.4975,158.5162,158.4229,158.5069,6470.0
2021-09-27 13:45:00,169.85,169.99,169.79,169.98,7910.0,158.4975,158.6282,158.4416,158.6189,7910.0
2021-09-27 13:50:00,169.97,170.05,169.91,170.03,9222.0,158.6095,158.6842,158.5535,158.6655,9222.0
2021-09-27 13:55:00,170.01,170.02,169.92,169.99,12854.0,158.6469,158.6562,158.5629,158.6282,12854.0
2021-09-27 14:00:00,170.05,170.12,170.05,170.11,5186.0,158.6842,158.7495,158.6842,158.7402,5186.0
2021-09-27 14:05:00,170.14,170.27,170.14,170.19,16009.0,158.7682,158.8895,158.7682,158.8148,16009.0
2021-09-27 14:10:00,170.2,170.2,169.96,170.01,61004.0,158.8242,158.8242,158.6002,158.6469,61004.0
2021-09-27 14:15:00,170.0,170.04,169.84,169.93,23415.0,158.6375,158.6748,158.4882,158.5722,23415.0
2021-09-27 14:20:00,169.98,170.2,169.97,170.07,8825.0,158.6189,158.8242,158.6095,158.7028,8825.0
2021-09-27 14:25:00,170.07,170.2,170.03,170.18,10123.0,158.7028,158.8242,158.6655,158.8055,10123.0
2021-09-27 14:30:00,170.18,170.21,169.9,169.94,8505.0,158.8055,158.8335,158.5442,158.5815,8505.0
2021-09-27 14:35:00,169.94,170.02,169.9,169.96,15809.0,158.5815,158.6562,158.5442,158.6002,15809.0
2021-09-27 14:40:00,169.95,170.05,169.91,170.03,50894.0,158.5909,158.6842,158.5535,158.6655,50894.0
2021-09-27 14:45:00,170.03,170.03,169.9,169.97,14211.0,158.6655,158.6655,158.5442,158.6095,14211.0
2021-09-27 14:50:00,169.97,170.07,169.92,170.0,19507.0,158.6095,158.7028,158.5629,158.6375,19507.0
2021-09-27 14:55:00,170.03,170.18,169.93,170.03,15664.0,158.6655,158.8055,158.5722,158.6655,15664.0
2021-09-27 15:00:00,170.0,170.0,169.85,169.86,22023.0,158.6375,158.6375,158.4975,158.5069,22023.0
2021-09-27 15:05:00,169.88,169.93,169.72,169.78,24478.0,158.5255,158.5722,158.3762,158.4322,24478.0
2021-09-27 15:10:00,169.78,169.95,169.77,169.93,11068.0,158.4322,158.5909,158.4229,158.5722,11068.0
2021-09-27 15:15:00,169.92,169.98,169.79,169.81,12493.0,158.5629,158.6189,158.4416,158.4602,12493.0
2021-09-27 15:20:00,169.82,169.84,169.47,169.47,11629.0,158.4696,158.4882,158.1429,158.1429,11629.0
2021-09-27 15:25:00,169.48,169.62,169.38,169.5,13457.0,158.1523,158.2829,158.059,158.1709,13457.0
2021-09-27 15:30:00,169.49,169.62,169.43,169.53,25467.0,158.1616,158.2829,158.1056,158.1989,25467.0
2021-09-27 15:35:00,169.5,169.64,169.43,169.57,15421.0,158.1709,158.3016,158.1056,158.2363,15421.0
2021-09-27 15:40:00,169.62,169.65,169.49,169.57,26250.0,158.2829,158.3109,158.1616,158.2363,26250.0
2021-09-27 15:45:00,169.58,169.71,169.49,169.49,22235.0,158.2456,158.3669,158.1616,158.1616,22235.0
2021-09-27 15:50:00,169.48,169.59,169.35,169.58,39504.0,158.1523,158.2549,158.031,158.2456,39504.0
2021-09-27 15:55:00,169.57,169.79,169.47,169.74,94001.0,158.2363,158.4416,158.1429,158.3949,94001.0
2021-09-28 09:30:00,169.44,170.75,169.44,170.75,43779.0,158.115,159.3374,158.115,159.3374,43779.0
2021-09-28 09:35:00,170.7,171.4,170.63,171.25,33613.0,159.2907,159.9439,159.2254,159.804,33613.0
2021-09-28 09:40:00,171.25,171.5,170.66,170.78,23092.0,159.804,160.0373,159.2534,159.3654,23092.0
2021-09-28 09:45:00,170.86,170.89,170.02,170.5,27213.0,159.44,159.468,158.6562,159.1041,27213.0
2021-09-28 09:50:00,170.44,170.44,169.74,170.06,34664.0,159.0481,159.0481,158.3949,158.6935,34664.0
2021-09-28 09:55:00,170.23,170.46,169.86,169.87,16266.0,158.8521,159.0668,158.5069,158.5162,16266.0
2021-09-28 10:00:00,169.86,169.92,168.7,168.76,25848.0,158.5069,158.5629,157.4244,157.4804,25848.0
2021-09-28 10:05:00,168.73,168.99,168.27,168.51,40246.0,157.4524,157.695,157.0232,157.2471,40246.0
2021-09-28 10:10:00,168.5,168.73,168.15,168.5,27017.0,157.2378,157.4524,156.9112,157.2378,27017.0
2021-09-28 10:15:00,168.51,168.56,167.55,167.96,62253.0,157.2471,157.2938,156.3513,156.7339,62253.0
2021-09-28 10:20:00,167.95,168.15,167.1,167.73,51540.0,156.7245,156.9112,155.9314,156.5192,51540.0
2021-09-28 10:25:00,167.7,167.83,167.18,167.47,23321.0,156.4912,156.6126,156.006,156.2766,23321.0
2021-09-28 10:30:00,167.44,167.9,167.32,167.82,18466.0,156.2486,156.6779,156.1366,156.6032,18466.0
2021-09-28 10:35:00,167.84,168.93,167.82,168.9,17137.0,156.6219,157.639,156.6032,157.611,17137.0
2021-09-28 10:40:00,168.91,169.53,168.85,169.49,16636.0,157.6204,158.1989,157.5644,158.1616,16636.0
2021-09-28 10:45:00,169.51,169.58,169.03,169.03,26453.0,158.1803,158.2456,157.7324,157.7324,26453.0
2021-09-28 10:50:00,169.0,169.16,168.62,169.08,15149.0,157.7044,157.8537,157.3498,157.779,15149.0
2021-09-28 10:55:00,169.09,169.32,168.95,169.3,33882.0,157.7883,158.003,157.6577,157.9843,33882.0
2021-09-28 11:00:00,169.32,169.48,168.78,168.82,20215.0,158.003,158.1523,157.4991,157.5364,20215.0
2021-09-28 11:05:00,168.83,169.08,168.65,168.7,17582.0,157.5457,157.779,157.3778,157.4244,17582.0
2021-09-28 11:10:00,168.76,169.01,168.49,168.58,21801.0,157.4804,157.7137,157.2284,157.3124,21801.0
2021-09-28 11:15:00,168.58,168.77,168.27,168.7,16952.0,157.3124,157.4897,157.0232,157.4244,16952.0
2021-09-28 11:20:00,168.69,169.14,168.6,169.0,13752.0,157.4151,157.835,157.3311,157.7044,13752.0
2021-09-28 11:25:00,169.0,169.05,168.86,168.96,20281.0,157.7044,157.751,157.5737,157.667,20281.0
2021-09-28 11:30:00,168.95,169.01,168.76,168.96,24592.0,157.6577,157.7137,157.4804,157.667,24592.0
2021-09-28 11:35:00,169.0,169.07,168.67,168.79,13671.0,157.7044,157.7697,157.3964,157.5084,13671.0
2021-09-28 11:40:00,168.78,168.88,168.69,168.8,12470.0,157.4991,157.5924,157.4151,157.5177,12470.0
2021-09-28 11:45:00,168.87,169.1,168.8,168.99,21362.0,157.583,157.7977,157.5177,157.695,21362.0
2021-09-28 11:50:00,168.96,169.19,168.81,169.19,14397.0,157.667,157.8817,157.5271,157.8817,14397.0
2021-09-28 11:55:00,169.21,169.29,169.1,169.19,14549.0,157.9003,157.975,157.7977,157.8817,14549.0
2021-09-28 12:00:00,169.2,169.2,168.92,168.94,9790.0,157.891,157.891,157.6297,157.6484,9790.0
2021-09-28 12:05:00,168.93,168.93,168.67,168.86,17168.0,157.639,157.639,157.3964,157.5737,17168.0
2021-09-28 12:10:00,168.84,169.13,168.79,169.03,15989.0,157.5551,157.8257,157.5084,157.7324,15989.0
2021-09-28 12:15:00,169.02,169.08,168.84,168.84,11378.0,157.723,157.779,157.5551,157.5551,11378.0
2021-09-28 12:20:00,168.8,168.85,168.67,168.75,10783.0,157.5177,157.5644,157.3964,157.4711,10783.0
2021-09-28 12:25:00,168.75,168.92,168.6,168.65,13125.0,157.4711,157.6297,157.3311,157.3778,13125.0
2021-09-28 12:30:00,168.65,168.67,168.46,168.52,14460.0,157.3778,157.3964,157.2005,157.2564,14460.0
2021-09-28 12:35:00,168.52,168.54,168.44,168.53,11468.0,157.2564,157.2751,157.1818,157.2658,11468.0
2021-09-28 12:40:00,168.52,168.52,168.09,168.09,10405.0,157.2564,157.2564,156.8552,156.8552,10405.0
2021-09-28 12:45:00,168.15,168.2,167.93,168.0,16533.0,156.9112,156.9578,156.7059,156.7712,16533.0
2021-09-28 12:50:00,167.98,168.38,167.89,168.38,13756.0,156.7525,157.1258,156.6685,157.1258,13756.0
2021-09-28 12:55:00,168.35,168.44,167.94,167.98,14637.0,157.0978,157.1818,156.7152,156.7525,14637.0
2021-09-28 13:00:00,167.98,168.1,167.74,167.98,16117.0,156.7525,156.8645,156.5286,156.7525,16117.0
2021-09-28 13:05:00,167.99,168.32,167.88,168.1,13792.0,156.7619,157.0698,156.6592,156.8645,13792.0
2021-09-28 13:10:00,168.09,168.33,167.94,168.08,41103.0,156.8552,157.0791,156.7152,156.8458,41103.0
2021-09-28 13:15:00,168.18,168.4,168.18,168.34,10038.0,156.9392,157.1445,156.9392,157.0885,10038.0
2021-09-28 13:20:00,168.43,168.66,168.4,168.51,10911.0,157.1725,157.3871,157.1445,157.2471,10911.0
2021-09-28 13:25:00,168.53,168.79,168.53,168.6,8853.0,157.2658,157.5084,157.2658,157.3311,8853.0
2021-09-28 13:30:00,168.6,168.6,168.29,168.32,8569.0,157.3311,157.3311,157.0418,157.0698,8569.0
2021-09-28 13:35:00,168.32,168.4,168.25,168.27,7352.0,157.0698,157.1445,157.0045,157.0232,7352.0
2021-09-28 13:40:00,168.31,168.44,167.95,168.0,14723.0,157.0605,157.1818,156.7245,156.7712,14723.0
2021-09-28 13:45:00,167.96,168.01,167.7,167.73,6626.0,156.7339,156.7805,156.4912,156.5192,6626.0
2021-09-28 13:50:00,167.79,167.8,167.52,167.54,9935.0,156.5752,156.5846,156.3233,156.3419,9935.0
2021-09-28 13:55:00,167.52,167.55,167.41,167.45,7521.0,156.3233,156.3513,156.2206,156.258,7521.0
2021-09-28 14:00:00,167.5,167.56,167.29,167.5,8701.0,156.3046,156.3606,156.1087,156.3046,8701.0
2021-09-28 14:05:00,167.49,167.62,167.37,167.59,8149.0,156.2953,156.4166,156.1833,156.3886,8149.0
2021-09-28 14:10:00,167.54,167.54,167.12,167.27,10280.0,156.3419,156.3419,155.95,156.09,10280.0
2021-09-28 14:15:00,167.33,167.69,167.28,167.69,11588.0,156.146,156.4819,156.0993,156.4819,11588.0
2021-09-28 14:20:00,167.71,168.04,167.69,168.0,10794.0,156.5006,156.8085,156.4819,156.7712,10794.0
2021-09-28 14:25:00,167.98,168.23,167.88,168.22,7433.0,156.7525,156.9858,156.6592,156.9765,7433.0
2021-09-28 14:30:00,168.18,168.21,167.92,168.0,7239.0,156.9392,156.9672,156.6965,156.7712,7239.0
2021-09-28 14:35:00,168.0,168.13,167.85,168.09,15328.0,156.7712,156.8925,156.6312,156.8552,15328.0
2021-09-28 14:40:00,168.09,168.6,168.09,168.6,9477.0,156.8552,157.3311,156.8552,157.3311,9477.0
2021-09-28 14:45:00,168.61,168.99,168.61,168.92,9047.0,157.3404,157.695,157.3404,157.6297,9047.0
2021-09-28 14:50:00,168.95,169.03,168.75,168.78,7178.0,157.6577,157.7324,157.4711,157.4991,7178.0
2021-09-28 14:55:00,168.77,169.02,168.76,168.88,10271.0,157.4897,157.723,157.4804,157.5924,10271.0
2021-09-28 15:00:00,168.89,169.09,168.79,168.88,14243.0,157.6017,157.7883,157.5084,157.5924,14243.0
2021-09-28 15:05:00,168.92,169.18,168.75,169.05,18811.0,157.6297,157.8723,157.4711,157.751,18811.0
2021-09-28 15:10:00,169.03,169.11,168.92,168.95,15699.0,157.7324,157.807,157.6297,157.6577,15699.0
2021-09-28 15:15:00,168.98,169.08,168.82,168.83,15230.0,157.6857,157.779,157.5364,157.5457,15230.0
2021-09-28 15:20:00,168.83,168.84,168.28,168.31,18970.0,157.5457,157.5551,157.0325,157.0605,18970.0
2021-09-28 15:25:00,168.29,168.29,167.72,167.72,23272.0,157.0418,157.0418,156.5099,156.5099,23272.0
2021-09-28 15:30:00,167.74,167.99,167.54,167.54,22296.0,156.5286,156.7619,156.3419,156.3419,22296.0
2021-09-28 15:35:00,167.53,167.95,167.48,167.73,34844.0,156.3326,156.7245,156.286,156.5192,34844.0
2021-09-28 15:40:00,167.73,168.22,167.71,167.88,28340.0,156.5192,156.9765,156.5006,156.6592,28340.0
2021-09-28 15:45:00,167.91,168.08,167.41,167.5,35823.0,156.6872,156.8458,156.2206,156.3046,35823.0
2021-09-28 15:50:00,167.53,167.55,167.2,167.41,45800.0,156.3326,156.3513,156.0247,156.2206,45800.0
2021-09-28 15:55:00,167.48,167.6,167.3,167.36,105074.0,156.286,156.3979,156.118,156.174,105074.0
2021-09-29 09:30:00,168.62,168.62,166.74,166.77,34032.0,157.3498,157.3498,155.5954,155.6234,34032.0
2021-09-29 09:35:00,166.65,167.21,166.17,166.81,22967.0,155.5114,156.034,155.0635,155.6607,22967.0
2021-09-29 09:40:00,166.76,167.36,166.74,166.87,10582.0,155.6141,156.174,155.5954,155.7167,10582.0
2021-09-29 09:45:00,166.82,167.04,166.42,166.58,13342.0,155.6701,155.8754,155.2968,155.4461,13342.0
2021-09-29 09:50:00,166.74,167.14,166.52,166.82,37575.0,155.5954,155.9687,155.3901,155.6701,37575.0
2021-09-29 09:55:00,166.76,166.92,166.1,166.53,7410.0,155.6141,155.7634,154.9982,155.3994,7410.0
2021-09-29 10:00:00,166.53,166.7,166.07,166.57,10095.0,155.3994,155.5581,154.9702,155.4368,10095.0
2021-09-29 10:05:00,166.57,166.88,166.38,166.7,10731.0,155.4368,155.7261,155.2595,155.5581,10731.0
2021-09-29 10:10:00,166.74,166.78,166.34,166.78,14810.0,155.5954,155.6327,155.2221,155.6327,14810.0
2021-09-29 10:15:00,166.89,166.98,166.72,166.74,13227.0,155.7354,155.8194,155.5767,155.5954,13227.0
2021-09-29 10:20:00,166.88,166.93,166.41,166.42,6780.0,155.7261,155.7727,155.2875,155.2968,6780.0
2021-09-29 10:25:00,166.39,166.61,166.3,166.49,8487.0,155.2688,155.4741,155.1848,155.3621,8487.0
2021-09-29 10:30:00,166.5,166.53,166.28,166.36,21252.0,155.3715,155.3994,155.1662,155.2408,21252.0
2021-09-29 10:35:00,166.34,166.43,165.92,166.02,7566.0,155.2221,155.3061,154.8302,154.9235,7566.0
2021-09-29 10:40:00,166.13,166.7,166.13,166.61,6815.0,155.0262,155.5581,155.0262,155.4741,6815.0
2021-09-29 10:45:00,166.63,166.99,166.63,166.91,19010.0,155.4928,155.8287,155.4928,155.7541,19010.0
2021-09-29 10:50:00,166.88,167.08,166.58,166.89,16503.0,155.7261,155.9127,155.4461,155.7354,16503.0
2021-09-29 10:55:00,166.86,166.92,166.63,166.9,8998.0,155.7074,155.7634,155.4928,155.7447,8998.0
2021-09-29 11:00:00,166.89,166.91,166.63,166.7,25051.0,155.7354,155.7541,155.4928,155.5581,25051.0
2021-09-29 11:05:00,166.66,167.23,166.64,167.23,12104.0,155.5208,156.0527,155.5021,156.0527,12104.0
2021-09-29 11:10:00,167.22,167.69,167.21,167.54,13081.0,156.0433,156.4819,156.034,156.3419,13081.0
2021-09-29 11:15:00,167.57,167.6,167.12,167.13,6956.0,156.3699,156.3979,155.95,155.9593,6956.0
2021-09-29 11:20:00,167.12,167.17,167.06,167.13,4615.0,155.95,155.9967,155.894,155.9593,4615.0
2021-09-29 11:25:00,167.18,167.2,166.85,167.03,12711.0,156.006,156.0247,155.6981,155.866,12711.0
2021-09-29 11:30:00,167.06,167.3,166.91,167.04,23342.0,155.894,156.118,155.7541,155.8754,23342.0
2021-09-29 11:35:00,167.0,167.12,166.89,166.91,21334.0,155.838,155.95,155.7354,155.7541,21334.0
2021-09-29 11:40:00,166.89,166.92,166.76,166.83,6435.0,155.7354,155.7634,155.6141,155.6794,6435.0
2021-09-29 11:45:00,166.8,166.82,166.66,166.79,4325.0,155.6514,155.6701,155.5208,155.6421,4325.0
2021-09-29 11:50:00,166.88,166.92,166.71,166.84,5731.0,155.7261,155.7634,155.5674,155.6887,5731.0
2021-09-29 11:55:00,166.83,167.04,166.83,167.04,6797.0,155.6794,155.8754,155.6794,155.8754,6797.0
2021-09-29 12:00:00,167.07,167.28,167.07,167.18,11293.0,155.9034,156.0993,155.9034,156.006,11293.0
2021-09-29 12:05:00,167.15,167.23,166.96,167.15,6564.0,155.978,156.0527,155.8007,155.978,6564.0
2021-09-29 12:10:00,167.11,167.14,167.01,167.05,5805.0,155.9407,155.9687,155.8474,155.8847,5805.0
2021-09-29 12:15:00,167.02,167.02,166.8,166.91,3637.0,155.8567,155.8567,155.6514,155.7541,3637.0
2021-09-29 12:20:00,166.94,166.94,166.54,166.54,6031.0,155.782,155.782,155.4088,155.4088,6031.0
2021-09-29 12:25:00,166.57,166.64,166.4,166.46,7305.0,155.4368,155.5021,155.2781,155.3341,7305.0
2021-09-29 12:30:00,166.45,166.63,166.39,166.59,6843.0,155.3248,155.4928,155.2688,155.4554,6843.0
2021-09-29 12:35:00,166.58,166.72,166.49,166.59,36949.0,155.4461,155.5767,155.3621,155.4554,36949.0
2021-09-29 12:40:00,166.52,166.69,166.47,166.48,16343.0,155.3901,155.5488,155.3435,155.3528,16343.0
2021-09-29 12:45:00,166.45,166.56,166.34,166.48,11749.0,155.3248,155.4274,155.2221,155.3528,11749.0
2021-09-29 12:50:00,166.48,166.75,166.48,166.73,4408.0,155.3528,155.6047,155.3528,155.5861,4408.0
2021-09-29 12:55:00,166.79,166.93,166.78,166.84,22320.0,155.6421,155.7727,155.6327,155.6887,22320.0
2021-09-29 13:00:00,166.87,166.87,166.54,166.68,16923.0,155.7167,155.7167,155.4088,155.5394,16923.0
2021-09-29 13:05:00,166.65,166.68,166.4,166.53,16109.0,155.5114,155.5394,155.2781,155.3994,16109.0
2021-09-29 13:10:00,166.51,166.69,166.48,166.58,4967.0,155.3808,155.5488,155.3528,155.4461,4967.0
2021-09-29 13:15:00,166.61,166.87,166.61,166.78,13565.0,155.4741,155.7167,155.4741,155.6327,13565.0
2021-09-29 13:20:00,166.89,166.92,166.77,166.85,23120.0,155.7354,155.7634,155.6234,155.6981,23120.0
2021-09-29 13:25:00,166.88,166.96,166.78,166.89,3952.0,155.7261,155.8007,155.6327,155.7354,3952.0
2021-09-29 13:30:00,166.82,166.82,166.66,166.71,2674.0,155.6701,155.6701,155.5208,155.5674,2674.0
2021-09-29 13:35:00,166.77,166.77,166.61,166.61,3759.0,155.6234,155.6234,155.4741,155.4741,3759.0
2021-09-29 13:40:00,166.59,166.75,166.46,166.71,10209.0,155.4554,155.6047,155.3341,155.5674,10209.0
2021-09-29 13:45:00,166.71,166.73,166.57,166.72,3996.0,155.5674,155.5861,155.4368,155.5767,3996.0
2021-09-29 13:50:00,166.73,166.85,166.7,166.84,4232.0,155.5861,155.6981,155.5581,155.6887,4232.0
2021-09-29 13:55:00,166.89,167.05,166.87,167.0,11593.0,155.7354,155.8847,155.7167,155.838,11593.0
2021-09-29 14:00:00,166.98,167.07,166.9,167.0,13014.0,155.8194,155.9034,155.7447,155.838,13014.0
2021-09-29 14:05:00,167.0,167.18,166.9,167.17,10602.0,155.838,156.006,155.7447,155.9967,10602.0
2021-09-29 14:10:00,167.18,167.36,167.07,167.29,38942.0,156.006,156.174,155.9034,156.1087,38942.0
2021-09-29 14:15:00,167.31,167.47,167.13,167.16,13639.0,156.1273,156.2766,155.9593,155.9873,13639.0
2021-09-29 14:20:00,167.14,167.18,167.03,167.03,6196.0,155.9687,156.006,155.866,155.866,6196.0
2021-09-29 14:25:00,167.11,167.22,167.08,167.12,5179.0,155.9407,156.0433,155.9127,155.95,5179.0
2021-09-29 14:30:00,167.11,167.42,167.07,167.42,6839.0,155.9407,156.23,155.9034,156.23,6839.0
2021-09-29 14:35:00,167.4,167.41,167.23,167.3,9864.0,156.2113,156.2206,156.0527,156.118,9864.0
2021-09-29 14:40:00,167.3,167.36,167.08,167.33,19591.0,156.118,156.174,155.9127,156.146,19591.0
2021-09-29 14:45:00,167.36,167.37,167.02,167.04,18743.0,156.174,156.1833,155.8567,155.8754,18743.0
2021-09-29 14:50:00,167.11,167.13,167.02,167.11,10450.0,155.9407,155.9593,155.8567,155.9407,10450.0
2021-09-29 14:55:00,167.1,167.13,167.01,167.07,16014.0,155.9314,155.9593,155.8474,155.9034,16014.0
2021-09-29 15:00:00,167.08,167.21,166.54,166.56,10802.0,155.9127,156.034,155.4088,155.4274,10802.0
2021-09-29 15:05:00,166.57,166.73,166.44,166.52,16246.0,155.4368,155.5861,155.3155,155.3901,16246.0
2021-09-29 15:10:00,166.53,167.0,166.5,166.99,5581.0,155.3994,155.838,155.3715,155.8287,5581.0
2021-09-29 15:15:00,166.97,167.22,166.97,167.16,7836.0,155.81,156.0433,155.81,155.9873,7836.0
2021-09-29 15:20:00,167.15,167.15,166.92,166.99,9415.0,155.978,155.978,155.7634,155.8287,9415.0
2021-09-29 15:25:00,166.99,167.03,166.94,166.95,22397.0,155.8287,155.866,155.782,155.7914,22397.0
2021-09-29 15:30:00,166.91,166.92,166.76,166.91,10519.0,155.7541,155.7634,155.6141,155.7541,10519.0
2021-09-29 15:35:00,166.92,166.93,166.65,166.67,12073.0,155.7634,155.7727,155.5114,155.5301,12073.0
2021-09-29 15:40:00,166.7,166.73,166.57,166.66,12449.0,155.5581,155.5861,155.4368,155.5208,12449.0
2021-09-29 15:45:00,166.67,166.78,166.55,166.6,22651.0,155.5301,155.6327,155.4181,155.4648,22651.0
2021-09-29 15:50:00,166.64,166.65,166.44,166.45,41824.0,155.5021,155.5114,155.3155,155.3248,41824.0
2021-09-29 15:55:00,166.42,166.63,166.33,166.55,107529.0,155.2968,155.4928,155.2128,155.4181,107529.0
2021-09-30 09:30:00,167.88,167.88,166.53,166.74,33111.0,156.6592,156.6592,155.3994,155.5954,33111.0
2021-09-30 09:35:00,166.86,166.93,165.82,165.94,15681.0,155.7074,155.7727,154.7369,154.8489,15681.0
2021-09-30 09:40:00,165.9,166.55,165.9,166.31,11540.0,154.8116,155.4181,154.8116,155.1942,11540.0
2021-09-30 09:45:00,166.38,167.45,166.31,167.08,15290.0,155.2595,156.258,155.1942,155.9127,15290.0
2021-09-30 09:50:00,167.21,167.31,166.84,167.11,15904.0,156.034,156.1273,155.6887,155.9407,15904.0
2021-09-30 09:55:00,167.14,167.36,166.2,166.33,20942.0,155.9687,156.174,155.0915,155.2128,20942.0
2021-09-30 10:00:00,166.31,166.75,166.22,166.43,28162.0,155.1942,155.6047,155.1102,155.3061,28162.0
2021-09-30 10:05:00,166.36,166.44,165.79,166.31,12103.0,155.2408,155.3155,154.7089,155.1942,12103.0
2021-09-30 10:10:00,166.37,166.56,166.06,166.54,11550.0,155.2501,155.4274,154.9609,155.4088,11550.0
2021-09-30 10:15:00,166.47,167.04,166.46,166.97,10035.0,155.3435,155.8754,155.3341,155.81,10035.0
2021-09-30 10:20:00,166.92,167.01,166.07,166.08,12061.0,155.7634,155.8474,154.9702,154.9795,12061.0
2021-09-30 10:25:00,166.09,166.2,165.56,165.67,22483.0,154.9889,155.0915,154.4943,154.5969,22483.0
2021-09-30 10:30:00,165.59,166.09,165.45,165.97,8966.0,154.5223,154.9889,154.3916,154.8769,8966.0
2021-09-30 10:35:00,166.0,166.33,165.83,166.23,10207.0,154.9049,155.2128,154.7462,155.1195,10207.0
2021-09-30 10:40:00,166.14,166.18,165.73,166.02,11563.0,155.0355,155.0728,154.6529,154.9235,11563.0
2021-09-30 10:45:00,165.91,165.91,165.54,165.65,14776.0,154.8209,154.8209,154.4756,154.5783,14776.0
2021-09-30 10:50:00,165.61,165.8,165.57,165.72,7439.0,154.5409,154.7182,154.5036,154.6436,7439.0
2021-09-30 10:55:00,165.73,165.73,165.41,165.52,8950.0,154.6529,154.6529,154.3543,154.457,8950.0
2021-09-30 11:00:00,165.49,165.61,165.3,165.51,14168.0,154.429,154.5409,154.2517,154.4476,14168.0
2021-09-30 11:05:00,165.56,165.86,165.47,165.77,7887.0,154.4943,154.7742,154.4103,154.6902,7887.0
2021-09-30 11:10:00,165.77,165.95,165.74,165.81,11504.0,154.6902,154.8582,154.6623,154.7276,11504.0
2021-09-30 11:15:00,165.9,166.26,165.9,166.17,12673.0,154.8116,155.1475,154.8116,155.0635,12673.0
2021-09-30 11:20:00,166.14,166.16,165.85,165.9,9328.0,155.0355,155.0542,154.7649,154.8116,9328.0
2021-09-30 11:25:00,165.92,166.11,165.83,165.91,10190.0,154.8302,155.0075,154.7462,154.8209,10190.0
2021-09-30 11:30:00,165.96,165.96,165.41,165.5,11866.0,154.8675,154.8675,154.3543,154.4383,11866.0
2021-09-30 11:35:00,165.45,165.51,165.03,165.18,8075.0,154.3916,154.4476,153.9997,154.1397,8075.0
2021-09-30 11:40:00,165.13,165.13,164.87,164.94,15812.0,154.093,154.093,153.8504,153.9157,15812.0
2021-09-30 11:45:00,164.93,164.93,164.51,164.6,7671.0,153.9064,153.9064,153.5145,153.5984,7671.0
2021-09-30 11:50:00,164.72,164.82,164.41,164.82,14564.0,153.7104,153.8037,153.4211,153.8037,14564.0
2021-09-30 11:55:00,164.81,164.81,164.5,164.53,13423.0,153.7944,153.7944,153.5051,153.5331,13423.0
2021-09-30 12:00:00,164.52,164.72,164.2,164.38,15023.0,153.5238,153.7104,153.2252,153.3932,15023.0
2021-09-30 12:05:00,164.35,164.35,163.38,163.41,12895.0,153.3652,153.3652,152.46,152.488,12895.0
2021-09-30 12:10:00,163.37,163.42,162.9,163.22,20265.0,152.4507,152.4973,152.0121,152.3107,20265.0
2021-09-30 12:15:00,163.16,163.31,163.05,163.17,13050.0,152.2547,152.3947,152.152,152.264,13050.0
2021-09-30 12:20:00,163.2,163.35,163.0,163.08,13300.0,152.292,152.432,152.1054,152.18,13300.0
2021-09-30 12:25:00,163.16,163.27,162.9,162.99,14468.0,152.2547,152.3573,152.0121,152.0961,14468.0
2021-09-30 12:30:00,162.91,162.95,162.4,162.5,23106.0,152.0214,152.0587,151.5455,151.6388,23106.0
2021-09-30 12:35:00,162.46,163.2,162.46,163.04,31847.0,151.6015,152.292,151.6015,152.1427,31847.0
2021-09-30 12:40:00,163.06,163.26,163.01,163.12,5750.0,152.1614,152.348,152.1147,152.2174,5750.0
2021-09-30 12:45:00,163.1,163.33,162.94,163.33,19428.0,152.1987,152.4133,152.0494,152.4133,19428.0
2021-09-30 12:50:00,163.31,163.46,163.07,163.31,9853.0,152.3947,152.5346,152.1707,152.3947,9853.0
2021-09-30 12:55:00,163.28,163.28,162.75,162.87,16037.0,152.3667,152.3667,151.8721,151.9841,16037.0
2021-09-30 13:00:00,162.94,163.01,162.59,162.99,18619.0,152.0494,152.1147,151.7228,152.0961,18619.0
2021-09-30 13:05:00,162.94,163.5,162.88,163.5,8204.0,152.0494,152.572,151.9934,152.572,8204.0
2021-09-30 13:10:00,163.45,163.49,163.35,163.43,6961.0,152.5253,152.5626,152.432,152.5066,6961.0
2021-09-30 13:15:00,163.43,163.7,163.21,163.48,10429.0,152.5066,152.7586,152.3014,152.5533,10429.0
2021-09-30 13:20:00,163.42,163.42,163.11,163.11,9456.0,152.4973,152.4973,152.208,152.208,9456.0
2021-09-30 13:25:00,163.18,163.25,162.99,163.2,8393.0,152.2734,152.3387,152.0961,152.292,8393.0
2021-09-30 13:30:00,163.17,163.19,162.9,162.92,20945.0,152.264,152.2827,152.0121,152.0307,20945.0
2021-09-30 13:35:00,162.92,163.11,162.69,163.01,9348.0,152.0307,152.208,151.8161,152.1147,9348.0
2021-09-30 13:40:00,163.05,163.32,163.05,163.27,20863.0,152.152,152.404,152.152,152.3573,20863.0
2021-09-30 13:45:00,163.27,163.49,163.27,163.49,5475.0,152.3573,152.5626,152.3573,152.5626,5475.0
2021-09-30 13:50:00,163.61,163.67,163.47,163.64,13591.0,152.6746,152.7306,152.544,152.7026,13591.0
2021-09-30 13:55:00,163.56,163.69,163.49,163.65,8455.0,152.628,152.7493,152.5626,152.7119,8455.0
2021-09-30 14:00:00,163.64,164.02,163.61,163.61,33528.0,152.7026,153.0572,152.6746,152.6746,33528.0
2021-09-30 14:05:00,163.6,163.8,163.5,163.68,13158.0,152.6653,152.8519,152.572,152.7399,13158.0
2021-09-30 14:10:00,163.67,163.67,163.28,163.34,12053.0,152.7306,152.7306,152.3667,152.4227,12053.0
2021-09-30 14:15:00,163.33,163.33,162.89,162.89,15622.0,152.4133,152.4133,152.0027,152.0027,15622.0
2021-09-30 14:20:00,162.9,163.1,162.86,162.86,20106.0,152.0121,152.1987,151.9747,151.9747,20106.0
2021-09-30 14:25:00,162.88,162.95,162.5,162.95,16652.0,151.9934,152.0587,151.6388,152.0587,16652.0
2021-09-30 14:30:00,162.94,163.28,162.93,163.28,12701.0,152.0494,152.3667,152.0401,152.3667,12701.0
2021-09-30 14:35:00,163.26,163.27,162.89,163.11,25213.0,152.348,152.3573,152.0027,152.208,25213.0
2021-09-30 14:40:00,163.17,163.53,163.13,163.44,8825.0,152.264,152.6,152.2267,152.516,8825.0
2021-09-30 14:45:00,163.51,163.62,163.39,163.5,16461.0,152.5813,152.6839,152.4693,152.572,16461.0
2021-09-30 14:50:00,163.54,163.77,163.22,163.23,11471.0,152.6093,152.8239,152.3107,152.32,11471.0
2021-09-30 14:55:00,163.2,163.21,162.95,162.95,11438.0,152.292,152.3014,152.0587,152.0587,11438.0
2021-09-30 15:00:00,163.0,163.05,162.48,162.63,26177.0,152.1054,152.152,151.6201,151.7601,26177.0
2021-09-30 15:05:00,162.66,162.93,162.66,162.72,13410.0,151.7881,152.0401,151.7881,151.8441,13410.0
2021-09-30 15:10:00,162.76,162.91,162.73,162.86,13300.0,151.8814,152.0214,151.8534,151.9747,13300.0
2021-09-30 15:15:00,162.9,163.11,162.87,162.96,13812.0,152.0121,152.208,151.9841,152.0681,13812.0
2021-09-30 15:20:00,162.98,163.05,162.73,162.84,8812.0,152.0867,152.152,151.8534,151.9561,8812.0
2021-09-30 15:25:00,162.84,162.95,162.74,162.88,25170.0,151.9561,152.0587,151.8628,151.9934,25170.0
2021-09-30 15:30:00,162.86,163.22,162.69,163.1,26830.0,151.9747,152.3107,151.8161,152.1987,26830.0
2021-09-30 15:35:00,163.1,163.33,162.95,163.01,20296.0,152.1987,152.4133,152.0587,152.1147,20296.0
2021-09-30 15:40:00,162.99,162.99,162.54,162.54,19711.0,152.0961,152.0961,151.6761,151.6761,19711.0
2021-09-30 15:45:00,162.55,162.55,162.24,162.31,27821.0,151.6855,151.6855,151.3962,151.4615,27821.0
2021-09-30 15:50:00,162.12,162.3,161.97,162.06,68258.0,151.2842,151.4522,151.1442,151.2282,68258.0
2021-09-30 15:55:00,162.07,162.29,161.85,161.95,160380.0,151.2375,151.4428,151.0323,151.1256,160380.0
2021-10-01 09:30:00,162.61,163.77,161.87,163.1,63115.0,151.7415,152.8239,151.0509,152.1987,63115.0
2021-10-01 09:35:00,163.07,163.65,162.45,163.44,31616.0,152.1707,152.7119,151.5921,152.516,31616.0
2021-10-01 09:40:00,163.45,163.71,162.96,163.53,62224.0,152.5253,152.7679,152.0681,152.6,62224.0
2021-10-01 09:45:00,163.5,164.03,163.09,163.09,52201.0,152.572,153.0665,152.1894,152.1894,52201.0
2021-10-01 09:50:00,163.03,164.56,162.71,164.44,27601.0,152.1334,153.5611,151.8348,153.4491,27601.0
2021-10-01 09:55:00,164.36,164.51,164.07,164.49,13826.0,153.3745,153.5145,153.1039,153.4958,13826.0
2021-10-01 10:00:00,164.6,165.39,164.44,164.84,53083.0,153.5984,154.3356,153.4491,153.8224,53083.0
2021-10-01 10:05:00,164.75,164.9,164.26,164.35,23054.0,153.7384,153.8784,153.2812,153.3652,23054.0
2021-10-01 10:10:00,164.4,164.46,163.61,164.16,22198.0,153.4118,153.4678,152.6746,153.1879,22198.0
2021-10-01 10:15:00,164.2,164.2,162.56,162.77,27507.0,153.2252,153.2252,151.6948,151.8908,27507.0
2021-10-01 10:20:00,162.77,162.95,162.17,162.23,20675.0,151.8908,152.0587,151.3309,151.3869,20675.0
2021-10-01 10:25:00,162.22,162.46,162.04,162.28,17277.0,151.3775,151.6015,151.2096,151.4335,17277.0
2021-10-01 10:30:00,162.22,162.91,162.2,162.84,16441.0,151.3775,152.0214,151.3589,151.9561,16441.0
2021-10-01 10:35:00,162.86,163.22,162.79,162.93,67615.0,151.9747,152.3107,151.9094,152.0401,67615.0
2021-10-01 10:40:00,162.86,163.35,162.81,163.04,42536.0,151.9747,152.432,151.9281,152.1427,42536.0
2021-10-01 10:45:00,163.0,163.56,162.82,163.56,15550.0,152.1054,152.628,151.9374,152.628,15550.0
2021-10-01 10:50:00,163.56,163.73,163.39,163.64,26642.0,152.628,152.7866,152.4693,152.7026,26642.0
2021-10-01 10:55:00,163.61,164.37,163.56,164.31,28643.0,152.6746,153.3838,152.628,153.3278,28643.0
2021-10-01 11:00:00,164.32,164.79,164.31,164.43,19855.0,153.3372,153.7757,153.3278,153.4398,19855.0
2021-10-01 11:05:00,164.44,164.54,163.79,163.82,30998.0,153.4491,153.5425,152.8426,152.8706,30998.0
2021-10-01 11:10:00,163.85,164.33,163.49,164.15,34184.0,152.8986,153.3465,152.5626,153.1785,34184.0
2021-10-01 11:15:00,164.2,164.33,164.07,164.29,31069.0,153.2252,153.3465,153.1039,153.3092,31069.0
2021-10-01 11:20:00,164.31,164.64,164.11,164.57,19778.0,153.3278,153.6358,153.1412,153.5705,19778.0
2021-10-01 11:25:00,164.63,164.72,164.52,164.59,12682.0,153.6264,153.7104,153.5238,153.5891,12682.0
2021-10-01 11:30:00,164.66,164.77,164.51,164.7,21533.0,153.6544,153.7571,153.5145,153.6918,21533.0
2021-10-01 11:35:00,164.74,164.9,164.6,164.7,14467.0,153.7291,153.8784,153.5984,153.6918,14467.0
2021-10-01 11:40:00,164.72,165.15,164.72,165.09,13559.0,153.7104,154.1117,153.7104,154.0557,13559.0
2021-10-01 11:45:00,165.08,165.21,164.71,164.73,19169.0,154.0464,154.1677,153.7011,153.7198,19169.0
2021-10-01 11:50:00,164.75,164.75,164.5,164.7,11706.0,153.7384,153.7384,153.5051,153.6918,11706.0
2021-10-01 11:55:00,164.71,164.71,164.52,164.6,6409.0,153.7011,153.7011,153.5238,153.5984,6409.0
2021-10-01 12:00:00,164.74,164.84,164.64,164.83,9640.0,153.7291,153.8224,153.6358,153.8131,9640.0
2021-10-01 12:05:00,164.82,164.82,164.57,164.59,19211.0,153.8037,153.8037,153.5705,153.5891,19211.0
2021-10-01 12:10:00,164.63,164.75,164.49,164.6,9084.0,153.6264,153.7384,153.4958,153.5984,9084.0
2021-10-01 12:15:00,164.57,164.73,164.33,164.43,12830.0,153.5705,153.7198,153.3465,153.4398,12830.0
2021-10-01 12:20:00,164.44,164.77,164.44,164.72,12801.0,153.4491,153.7571,153.4491,153.7104,12801.0
2021-10-01 12:25:00,164.78,164.98,164.74,164.95,7487.0,153.7664,153.953,153.7291,153.9251,7487.0
2021-10-01 12:30:00,164.97,165.1,164.89,165.0,15356.0,153.9437,154.065,153.8691,153.9717,15356.0
2021-10-01 12:35:00,164.99,165.18,164.97,165.01,17251.0,153.9624,154.1397,153.9437,153.981,17251.0
2021-10-01 12:40:00,165.05,165.21,164.99,165.08,11642.0,154.0184,154.1677,153.9624,154.0464,11642.0
2021-10-01 12:45:00,165.11,165.25,165.11,165.25,9472.0,154.0744,154.205,154.0744,154.205,9472.0
2021-10-01 12:50:00,165.26,165.35,165.16,165.26,13106.0,154.2143,154.2983,154.121,154.2143,13106.0
2021-10-01 12:55:00,165.26,165.29,165.08,165.14,8838.0,154.2143,154.2423,154.0464,154.1024,8838.0
2021-10-01 13:00:00,165.17,165.2,164.96,165.15,21019.0,154.1303,154.1583,153.9344,154.1117,21019.0
2021-10-01 13:05:00,165.2,165.5,165.2,165.5,7643.0,154.1583,154.4383,154.1583,154.4383,7643.0
2021-10-01 13:10:00,165.49,165.57,165.33,165.33,12641.0,154.429,154.5036,154.2797,154.2797,12641.0
2021-10-01 13:15:00,165.35,165.42,165.17,165.29,11409.0,154.2983,154.3636,154.1303,154.2423,11409.0
2021-10-01 13:20:00,165.32,165.49,165.32,165.44,8096.0,154.2703,154.429,154.2703,154.3823,8096.0
2021-10-01 13:25:00,165.49,165.62,165.49,165.57,9265.0,154.429,154.5503,154.429,154.5036,9265.0
2021-10-01 13:30:00,165.59,165.72,165.52,165.72,9005.0,154.5223,154.6436,154.457,154.6436,9005.0
2021-10-01 13:35:00,165.71,165.88,165.7,165.87,9877.0,154.6343,154.7929,154.6249,154.7836,9877.0
2021-10-01 13:40:00,165.88,165.97,165.82,165.92,10356.0,154.7929,154.8769,154.7369,154.8302,10356.0
2021-10-01 13:45:00,165.98,166.56,165.92,166.53,14020.0,154.8862,155.4274,154.8302,155.3994,14020.0
2021-10-01 13:50:00,166.51,166.57,166.4,166.51,14052.0,155.3808,155.4368,155.2781,155.3808,14052.0
2021-10-01 13:55:00,166.53,166.55,166.25,166.43,16543.0,155.3994,155.4181,155.1382,155.3061,16543.0
2021-10-01 14:00:00,166.46,166.76,166.46,166.72,13396.0,155.3341,155.6141,155.3341,155.5767,13396.0
2021-10-01 14:05:00,166.72,166.85,166.7,166.8,11874.0,155.5767,155.6981,155.5581,155.6514,11874.0
2021-10-01 14:10:00,166.84,166.94,166.83,166.94,13098.0,155.6887,155.782,155.6794,155.782,13098.0
2021-10-01 14:15:00,166.97,167.05,166.9,166.91,9075.0,155.81,155.8847,155.7447,155.7541,9075.0
2021-10-01 14:20:00,166.95,167.22,166.94,167.15,11138.0,155.7914,156.0433,155.782,155.978,11138.0
2021-10-01 14:25:00,167.11,167.24,167.06,167.08,13717.0,155.9407,156.062,155.894,155.9127,13717.0
2021-10-01 14:30:00,167.08,167.29,167.05,167.14,9011.0,155.9127,156.1087,155.8847,155.9687,9011.0
2021-10-01 14:35:00,167.14,167.18,167.05,167.11,9229.0,155.9687,156.006,155.8847,155.9407,9229.0
2021-10-01 14:40:00,167.09,167.19,166.87,166.87,9018.0,155.922,156.0153,155.7167,155.7167,9018.0
2021-10-01 14:45:00,166.89,167.04,166.88,166.98,6922.0,155.7354,155.8754,155.7261,155.8194,6922.0
2021-10-01 14:50:00,166.98,167.29,166.92,167.28,12497.0,155.8194,156.1087,155.7634,156.0993,12497.0
2021-10-01 14:55:00,167.32,167.43,167.24,167.32,8476.0,156.1366,156.2393,156.062,156.1366,8476.0
2021-10-01 15:00:00,167.36,167.61,167.33,167.59,19369.0,156.174,156.4073,156.146,156.3886,19369.0
2021-10-01 15:05:00,167.6,167.6,167.47,167.56,8849.0,156.3979,156.3979,156.2766,156.3606,8849.0
2021-10-01 15:10:00,167.56,167.71,167.49,167.71,12147.0,156.3606,156.5006,156.2953,156.5006,12147.0
2021-10-01 15:15:00,167.7,167.81,167.55,167.56,10778.0,156.4912,156.5939,156.3513,156.3606,10778.0
2021-10-01 15:20:00,167.59,167.84,167.58,167.68,13053.0,156.3886,156.6219,156.3793,156.4726,13053.0
2021-10-01 15:25:00,167.69,167.69,167.07,167.19,13118.0,156.4819,156.4819,155.9034,156.0153,13118.0
2021-10-01 15:30:00,167.16,167.2,166.83,167.0,21150.0,155.9873,156.0247,155.6794,155.838,21150.0
2021-10-01 15:35:00,167.0,167.17,166.83,167.03,21640.0,155.838,155.9967,155.6794,155.866,21640.0
2021-10-01 15:40:00,167.02,167.09,166.91,166.98,19182.0,155.8567,155.922,155.7541,155.8194,19182.0
2021-10-01 15:45:00,166.98,167.0,166.68,166.74,14973.0,155.8194,155.838,155.5394,155.5954,14973.0
2021-10-01 15:50:00,166.78,167.03,166.54,166.8,44661.0,155.6327,155.866,155.4088,155.6514,44661.0
2021-10-01 15:55:00,166.75,166.77,166.27,166.53,79462.0,155.6047,155.6234,155.1568,155.3994,79462.0
2021-10-04 09:30:00,166.54,168.38,166.03,167.95,59763.0,155.4088,157.1258,154.9329,156.7245,59763.0
2021-10-04 09:35:00,167.77,168.81,167.43,168.48,20001.0,156.5566,157.5271,156.2393,157.2191,20001.0
2021-10-04 09:40:00,168.66,168.78,168.26,168.55,34941.0,157.3871,157.4991,157.0138,157.2844,34941.0
2021-10-04 09:45:00,168.52,169.03,168.34,168.8,29076.0,157.2564,157.7324,157.0885,157.5177,29076.0
2021-10-04 09:50:00,168.8,170.14,168.41,170.14,52464.0,157.5177,158.7682,157.1538,158.7682,52464.0
2021-10-04 09:55:00,170.1,170.28,169.42,169.42,18279.0,158.7308,158.8988,158.0963,158.0963,18279.0
2021-10-04 10:00:00,169.34,169.67,168.61,168.62,15158.0,158.0216,158.3296,157.3404,157.3498,15158.0
2021-10-04 10:05:00,168.61,169.54,168.58,169.54,10815.0,157.3404,158.2083,157.3124,158.2083,10815.0
2021-10-04 10:10:00,169.53,169.68,169.29,169.47,14573.0,158.1989,158.3389,157.975,158.1429,14573.0
2021-10-04 10:15:00,169.44,169.45,168.25,168.3,14993.0,158.115,158.1243,157.0045,157.0511,14993.0
2021-10-04 10:20:00,168.31,168.45,167.66,167.67,29705.0,157.0605,157.1911,156.4539,156.4633,29705.0
2021-10-04 10:25:00,167.69,167.83,167.23,167.58,37278.0,156.4819,156.6126,156.0527,156.3793,37278.0
2021-10-04 10:30:00,167.46,167.6,167.22,167.22,20284.0,156.2673,156.3979,156.0433,156.0433,20284.0
2021-10-04 10:35:00,167.2,167.2,166.32,166.58,30924.0,156.0247,156.0247,155.2035,155.4461,30924.0
2021-10-04 10:40:00,166.53,167.46,166.4,167.44,45392.0,155.3994,156.2673,155.2781,156.2486,45392.0
2021-10-04 10:45:00,167.43,167.57,167.1,167.22,17690.0,156.2393,156.3699,155.9314,156.0433,17690.0
2021-10-04 10:50:00,167.08,167.28,166.27,166.27,13818.0,155.9127,156.0993,155.1568,155.1568,13818.0
2021-10-04 10:55:00,166.22,167.28,166.22,167.08,16490.0,155.1102,156.0993,155.1102,155.9127,16490.0
2021-10-04 11:00:00,167.04,167.04,166.46,166.46,15306.0,155.8754,155.8754,155.3341,155.3341,15306.0
2021-10-04 11:05:00,166.49,167.1,166.29,167.0,12775.0,155.3621,155.9314,155.1755,155.838,12775.0
2021-10-04 11:10:00,166.93,167.17,166.93,167.14,11866.0,155.7727,155.9967,155.7727,155.9687,11866.0
2021-10-04 11:15:00,167.11,167.16,166.84,167.16,22948.0,155.9407,155.9873,155.6887,155.9873,22948.0
2021-10-04 11:20:00,167.14,167.14,166.37,166.44,29930.0,155.9687,155.9687,155.2501,155.3155,29930.0
2021-10-04 11:25:00,166.46,166.67,166.27,166.61,21875.0,155.3341,155.5301,155.1568,155.4741,21875.0
2021-10-04 11:30:00,166.68,166.94,166.6,166.66,28825.0,155.5394,155.782,155.4648,155.5208,28825.0
2021-10-04 11:35:00,166.77,166.93,166.43,166.56,19201.0,155.6234,155.7727,155.3061,155.4274,19201.0
2021-10-04 11:40:00,166.53,167.06,166.53,167.0,16186.0,155.3994,155.894,155.3994,155.838,16186.0
2021-10-04 11:45:00,167.02,167.1,166.64,166.68,12897.0,155.8567,155.9314,155.5021,155.5394,12897.0
2021-10-04 11:50:00,166.69,167.18,166.53,167.18,12489.0,155.5488,156.006,155.3994,156.006,12489.0
2021-10-04 11:55:00,167.16,167.34,166.97,167.28,16357.0,155.9873,156.1553,155.81,156.0993,16357.0
2021-10-04 12:00:00,167.25,167.25,166.8,166.8,9469.0,156.0713,156.0713,155.6514,155.6514,9469.0
2021-10-04 12:05:00,166.84,167.12,166.8,166.99,12555.0,155.6887,155.95,155.6514,155.8287,12555.0
2021-10-04 12:10:00,166.96,166.97,166.82,166.88,4558.0,155.8007,155.81,155.6701,155.7261,4558.0
2021-10-04 12:15:00,166.96,167.11,166.86,166.95,17555.0,155.8007,155.9407,155.7074,155.7914,17555.0
2021-10-04 12:20:00,166.89,166.99,166.72,166.73,8373.0,155.7354,155.8287,155.5767,155.5861,8373.0
2021-10-04 12:25:00,166.74,166.98,166.66,166.92,13128.0,155.5954,155.8194,155.5208,155.7634,13128.0
2021-10-04 12:30:00,166.96,167.14,166.91,167.0,13572.0,155.8007,155.9687,155.7541,155.838,13572.0
2021-10-04 12:35:00,166.96,166.97,166.73,166.81,13343.0,155.8007,155.81,155.5861,155.6607,13343.0
2021-10-04 12:40:00,166.79,166.79,166.35,166.6,11386.0,155.6421,155.6421,155.2315,155.4648,11386.0
2021-10-04 12:45:00,166.6,166.77,166.48,166.77,10443.0,155.4648,155.6234,155.3528,155.6234,10443.0
2021-10-04 12:50:00,166.85,167.07,166.71,167.07,11027.0,155.6981,155.9034,155.5674,155.9034,11027.0
2021-10-04 12:55:00,167.09,167.15,166.85,166.87,13864.0,155.922,155.978,155.6981,155.7167,13864.0
2021-10-04 13:00:00,166.85,166.95,166.58,166.58,14248.0,155.6981,155.7914,155.4461,155.4461,14248.0
2021-10-04 13:05:00,166.58,167.06,166.52,167.03,18851.0,155.4461,155.894,155.3901,155.866,18851.0
2021-10-04 13:10:00,167.02,167.19,166.97,167.15,10258.0,155.8567,156.0153,155.81,155.978,10258.0
2021-10-04 13:15:00,167.17,167.18,166.97,167.08,8460.0,155.9967,156.006,155.81,155.9127,8460.0
2021-10-04 13:20:00,167.08,167.21,166.87,167.18,10219.0,155.9127,156.034,155.7167,156.006,10219.0
2021-10-04 13:25:00,167.18,167.22,166.9,166.95,12631.0,156.006,156.0433,155.7447,155.7914,12631.0
2021-10-04 13:30:00,166.97,167.11,166.81,167.1,29430.0,155.81,155.9407,155.6607,155.9314,29430.0
2021-10-04 13:35:00,167.16,167.29,167.07,167.27,12215.0,155.9873,156.1087,155.9034,156.09,12215.0
2021-10-04 13:40:00,167.26,167.31,167.07,167.18,10488.0,156.0807,156.1273,155.9034,156.006,10488.0
2021-10-04 13:45:00,167.18,167.22,166.98,167.12,15286.0,156.006,156.0433,155.8194,155.95,15286.0
2021-10-04 13:50:00,167.14,167.15,166.95,166.99,9266.0,155.9687,155.978,155.7914,155.8287,9266.0
2021-10-04 13:55:00,167.0,167.0,166.9,166.94,8701.0,155.838,155.838,155.7447,155.782,8701.0
2021-10-04 14:00:00,166.92,167.21,166.84,166.96,16185.0,155.7634,156.034,155.6887,155.8007,16185.0
2021-10-04 14:05:00,166.97,167.0,166.8,166.9,9592.0,155.81,155.838,155.6514,155.7447,9592.0
2021-10-04 14:10:00,166.88,166.91,166.42,166.48,12487.0,155.7261,155.7541,155.2968,155.3528,12487.0
2021-10-04 14:15:00,166.47,166.57,166.4,166.48,9819.0,155.3435,155.4368,155.2781,155.3528,9819.0
2021-10-04 14:20:00,166.55,166.8,166.53,166.66,10182.0,155.4181,155.6514,155.3994,155.5208,10182.0
2021-10-04 14:25:00,166.65,166.71,166.46,166.69,13921.0,155.5114,155.5674,155.3341,155.5488,13921.0
2021-10-04 14:30:00,166.69,166.8,166.43,166.58,11779.0,155.5488,155.6514,155.3061,155.4461,11779.0
2021-10-04 14:35:00,166.56,166.65,166.37,166.59,11608.0,155.4274,155.5114,155.2501,155.4554,11608.0
2021-10-04 14:40:00,166.53,166.7,166.49,166.67,6962.0,155.3994,155.5581,155.3621,155.5301,6962.0
2021-10-04 14:45:00,166.64,166.73,166.59,166.73,9334.0,155.5021,155.5861,155.4554,155.5861,9334.0
2021-10-04 14:50:00,166.73,166.85,166.48,166.58,10375.0,155.5861,155.6981,155.3528,155.4461,10375.0
2021-10-04 14:55:00,166.62,166.72,166.58,166.64,12162.0,155.4834,155.5767,155.4461,155.5021,12162.0
2021-10-04 15:00:00,166.65,166.71,166.41,166.7,16570.0,155.5114,155.5674,155.2875,155.5581,16570.0
2021-10-04 15:05:00,166.72,166.84,166.6,166.74,12429.0,155.5767,155.6887,155.4648,155.5954,12429.0
2021-10-04 15:10:00,166.7,166.7,166.38,166.39,16894.0,155.5581,155.5581,155.2595,155.2688,16894.0
2021-10-04 15:15:00,166.38,166.54,166.15,166.2,11033.0,155.2595,155.4088,155.0448,155.0915,11033.0
2021-10-04 15:20:00,166.23,166.3,166.06,166.28,14263.0,155.1195,155.1848,154.9609,155.1662,14263.0
2021-10-04 15:25:00,166.26,166.39,166.17,166.31,16763.0,155.1475,155.2688,155.0635,155.1942,16763.0
2021-10-04 15:30:00,166.34,166.38,165.98,166.22,35329.0,155.2221,155.2595,154.8862,155.1102,35329.0
2021-10-04 15:35:00,166.21,166.22,165.69,165.72,27846.0,155.1008,155.1102,154.6156,154.6436,27846.0
2021-10-04 15:40:00,165.73,166.69,165.73,166.69,49210.0,154.6529,155.5488,154.6529,155.5488,49210.0
2021-10-04 15:45:00,166.72,166.9,166.65,166.67,29509.0,155.5767,155.7447,155.5114,155.5301,29509.0
2021-10-04 15:50:00,166.68,166.68,165.91,166.01,31850.0,155.5394,155.5394,154.8209,154.9142,31850.0
2021-10-04 15:55:00,166.02,166.49,165.96,166.12,108441.0,154.9235,155.3621,154.8675,155.0169,108441.0
2021-10-05 09:30:00,168.08,168.24,166.91,167.19,53401.0,156.8458,156.9952,155.7541,156.0153,53401.0
2021-10-05 09:35:00,167.26,167.71,166.66,167.22,18794.0,156.0807,156.5006,155.5208,156.0433,18794.0
2021-10-05 09:40:00,167.15,167.21,166.39,166.61,16470.0,155.978,156.034,155.2688,155.4741,16470.0
2021-10-05 09:45:00,166.71,167.94,166.64,167.87,33833.0,155.5674,156.7152,155.5021,156.6499,33833.0
2021-10-05 09:50:00,167.87,168.29,167.85,168.27,19680.0,156.6499,157.0418,156.6312,157.0232,19680.0
2021-10-05 09:55:00,168.32,168.64,167.95,167.95,16712.0,157.0698,157.3684,156.7245,156.7245,16712.0
2021-10-05 10:00:00,167.97,168.87,167.97,168.72,15316.0,156.7432,157.583,156.7432,157.4431,15316.0
2021-10-05 10:05:00,168.73,169.18,168.73,168.98,14121.0,157.4524,157.8723,157.4524,157.6857,14121.0
2021-10-05 10:10:00,169.03,169.53,168.98,169.53,24610.0,157.7324,158.1989,157.6857,158.1989,24610.0
2021-10-05 10:15:00,169.59,169.63,169.08,169.13,20217.0,158.2549,158.2923,157.779,157.8257,20217.0
2021-10-05 10:20:00,169.23,169.74,169.23,169.55,12602.0,157.919,158.3949,157.919,158.2176,12602.0
2021-10-05 10:25:00,169.57,170.15,169.57,170.03,40023.0,158.2363,158.7775,158.2363,158.6655,40023.0
2021-10-05 10:30:00,170.05,170.47,170.0,170.38,32793.0,158.6842,159.0761,158.6375,158.9921,32793.0
2021-10-05 10:35:00,170.37,170.47,169.83,169.84,25077.0,158.9828,159.0761,158.4789,158.4882,25077.0
2021-10-05 10:40:00,169.86,170.32,169.86,170.28,19839.0,158.5069,158.9361,158.5069,158.8988,19839.0
2021-10-05 10:45:00,170.27,170.63,170.24,170.55,16233.0,158.8895,159.2254,158.8615,159.1508,16233.0
2021-10-05 10:50:00,170.58,170.69,170.33,170.52,11522.0,159.1788,159.2814,158.9455,159.1228,11522.0
2021-10-05 10:55:00,170.59,170.59,170.29,170.38,13093.0,159.1881,159.1881,158.9081,158.9921,13093.0
2021-10-05 11:00:00,170.4,170.4,169.86,169.94,20761.0,159.0108,159.0108,158.5069,158.5815,20761.0
2021-10-05 11:05:00,169.96,170.31,169.8,170.14,19868.0,158.6002,158.9268,158.4509,158.7682,19868.0
2021-10-05 11:10:00,170.16,170.17,169.93,170.1,12453.0,158.7868,158.7962,158.5722,158.7308,12453.0
2021-10-05 11:15:00,170.1,170.44,170.1,170.39,18987.0,158.7308,159.0481,158.7308,159.0015,18987.0
2021-10-05 11:20:00,170.42,170.54,170.13,170.18,12764.0,159.0294,159.1414,158.7588,158.8055,12764.0
2021-10-05 11:25:00,170.16,170.21,170.01,170.04,8036.0,158.7868,158.8335,158.6469,158.6748,8036.0
2021-10-05 11:30:00,170.03,170.3,169.92,170.27,12596.0,158.6655,158.9175,158.5629,158.8895,12596.0
2021-10-05 11:35:00,170.26,170.34,169.84,169.88,9521.0,158.8801,158.9548,158.4882,158.5255,9521.0
2021-10-05 11:40:00,169.88,170.0,169.77,169.83,8027.0,158.5255,158.6375,158.4229,158.4789,8027.0
2021-10-05 11:45:00,169.87,169.95,169.77,169.89,7766.0,158.5162,158.5909,158.4229,158.5349,7766.0
2021-10-05 11:50:00,169.91,170.05,169.81,169.99,16861.0,158.5535,158.6842,158.4602,158.6282,16861.0
2021-10-05 11:55:00,170.03,170.11,169.86,170.11,10222.0,158.6655,158.7402,158.5069,158.7402,10222.0
2021-10-05 12:00:00,170.05,170.14,170.01,170.13,14205.0,158.6842,158.7682,158.6469,158.7588,14205.0
2021-10-05 12:05:00,170.13,170.41,170.11,170.32,10196.0,158.7588,159.0201,158.7402,158.9361,10196.0
2021-10-05 12:10:00,170.32,170.36,170.16,170.16,7357.0,158.9361,158.9735,158.7868,158.7868,7357.0
2021-10-05 12:15:00,170.16,170.16,169.84,169.84,9621.0,158.7868,158.7868,158.4882,158.4882,9621.0
2021-10-05 12:20:00,169.84,169.85,169.27,169.3,17295.0,158.4882,158.4975,157.9563,157.9843,17295.0
2021-10-05 12:25:00,169.28,169.49,169.26,169.41,7196.0,157.9656,158.1616,157.947,158.087,7196.0
2021-10-05 12:30:00,169.39,169.52,169.31,169.43,4997.0,158.0683,158.1896,157.9936,158.1056,4997.0
2021-10-05 12:35:00,169.42,169.42,169.23,169.29,6753.0,158.0963,158.0963,157.919,157.975,6753.0
2021-10-05 12:40:00,169.34,169.44,169.28,169.4,9283.0,158.0216,158.115,157.9656,158.0776,9283.0
2021-10-05 12:45:00,169.41,169.56,169.38,169.56,10625.0,158.087,158.2269,158.059,158.2269,10625.0
2021-10-05 12:50:00,169.54,169.67,169.53,169.64,6672.0,158.2083,158.3296,158.1989,158.3016,6672.0
2021-10-05 12:55:00,169.64,169.9,169.64,169.88,10880.0,158.3016,158.5442,158.3016,158.5255,10880.0
2021-10-05 13:00:00,169.84,169.93,169.67,169.89,11429.0,158.4882,158.5722,158.3296,158.5349,11429.0
2021-10-05 13:05:00,169.85,169.93,169.75,169.83,12473.0,158.4975,158.5722,158.4042,158.4789,12473.0
2021-10-05 13:10:00,169.83,170.0,169.78,169.83,9307.0,158.4789,158.6375,158.4322,158.4789,9307.0
2021-10-05 13:15:00,169.84,169.85,169.69,169.71,7155.0,158.4882,158.4975,158.3482,158.3669,7155.0
2021-10-05 13:20:00,169.71,169.93,169.7,169.93,7208.0,158.3669,158.5722,158.3576,158.5722,7208.0
2021-10-05 13:25:00,169.97,170.03,169.91,169.94,7735.0,158.6095,158.6655,158.5535,158.5815,7735.0
2021-10-05 13:30:00,169.93,170.07,169.9,169.95,11517.0,158.5722,158.7028,158.5442,158.5909,11517.0
2021-10-05 13:35:00,169.96,170.15,169.96,170.12,12481.0,158.6002,158.7775,158.6002,158.7495,12481.0
2021-10-05 13:40:00,170.17,170.26,170.05,170.07,16772.0,158.7962,158.8801,158.6842,158.7028,16772.0
2021-10-05 13:45:00,170.07,170.08,169.9,169.9,7655.0,158.7028,158.7122,158.5442,158.5442,7655.0
2021-10-05 13:50:00,169.9,170.05,169.9,169.95,9858.0,158.5442,158.6842,158.5442,158.5909,9858.0
2021-10-05 13:55:00,169.93,170.07,169.93,170.04,5984.0,158.5722,158.7028,158.5722,158.6748,5984.0
2021-10-05 14:00:00,170.06,170.33,170.06,170.23,18925.0,158.6935,158.9455,158.6935,158.8521,18925.0
2021-10-05 14:05:00,170.22,170.22,170.06,170.08,5629.0,158.8428,158.8428,158.6935,158.7122,5629.0
2021-10-05 14:10:00,170.1,170.17,169.98,169.99,7654.0,158.7308,158.7962,158.6189,158.6282,7654.0
2021-10-05 14:15:00,169.99,170.07,169.93,169.93,12344.0,158.6282,158.7028,158.5722,158.5722,12344.0
2021-10-05 14:20:00,169.9,169.94,169.8,169.9,5108.0,158.5442,158.5815,158.4509,158.5442,5108.0
2021-10-05 14:25:00,169.92,170.0,169.84,169.96,8046.0,158.5629,158.6375,158.4882,158.6002,8046.0
2021-10-05 14:30:00,169.96,170.06,169.74,169.75,12533.0,158.6002,158.6935,158.3949,158.4042,12533.0
2021-10-05 14:35:00,169.74,169.78,169.46,169.55,9371.0,158.3949,158.4322,158.1336,158.2176,9371.0
2021-10-05 14:40:00,169.53,169.68,169.47,169.54,11557.0,158.1989,158.3389,158.1429,158.2083,11557.0
2021-10-05 14:45:00,169.53,169.56,169.39,169.55,8820.0,158.1989,158.2269,158.0683,158.2176,8820.0
2021-10-05 14:50:00,169.58,169.61,169.5,169.51,8743.0,158.2456,158.2736,158.1709,158.1803,8743.0
2021-10-05 14:55:00,169.5,169.54,169.31,169.48,12767.0,158.1709,158.2083,157.9936,158.1523,12767.0
2021-10-05 15:00:00,169.48,169.73,169.43,169.61,9362.0,158.1523,158.3856,158.1056,158.2736,9362.0
2021-10-05 15:05:00,169.62,169.74,169.52,169.74,5286.0,158.2829,158.3949,158.1896,158.3949,5286.0
2021-10-05 15:10:00,169.74,169.89,169.66,169.88,7039.0,158.3949,158.5349,158.3202,158.5255,7039.0
2021-10-05 15:15:00,169.89,169.99,169.8,169.98,9450.0,158.5349,158.6282,158.4509,158.6189,9450.0
2021-10-05 15:20:00,170.0,170.01,169.71,169.73,10619.0,158.6375,158.6469,158.3669,158.3856,10619.0
2021-10-05 15:25:00,169.72,169.78,169.53,169.68,12449.0,158.3762,158.4322,158.1989,158.3389,12449.0
2021-10-05 15:30:00,169.68,169.83,169.64,169.74,18468.0,158.3389,158.4789,158.3016,158.3949,18468.0
2021-10-05 15:35:00,169.72,169.89,169.68,169.82,24041.0,158.3762,158.5349,158.3389,158.4696,24041.0
2021-10-05 15:40:00,169.84,169.87,169.43,169.44,16321.0,158.4882,158.5162,158.1056,158.115,16321.0
2021-10-05 15:45:00,169.42,169.54,169.25,169.32,29556.0,158.0963,158.2083,157.9376,158.003,29556.0
2021-10-05 15:50:00,169.29,169.31,168.96,168.96,25520.0,157.975,157.9936,157.667,157.667,25520.0
2021-10-05 15:55:00,168.94,169.0,168.57,168.68,77871.0,157.6484,157.7044,157.3031,157.4057,77871.0
2021-10-06 09:30:00,166.92,168.53,166.48,168.53,43771.0,155.7634,157.2658,155.3528,157.2658,43771.0
2021-10-06 09:35:00,168.69,169.03,167.18,167.18,16601.0,157.4151,157.7324,156.006,156.006,16601.0
2021-10-06 09:40:00,167.3,167.37,166.76,167.11,18121.0,156.118,156.1833,155.6141,155.9407,18121.0
2021-10-06 09:45:00,167.19,167.7,167.04,167.12,12688.0,156.0153,156.4912,155.8754,155.95,12688.0
2021-10-06 09:50:00,167.04,167.27,166.66,166.86,10568.0,155.8754,156.09,155.5208,155.7074,10568.0
2021-10-06 09:55:00,166.77,167.1,166.54,166.86,12540.0,155.6234,155.9314,155.4088,155.7074,12540.0
2021-10-06 10:00:00,166.77,166.77,165.8,166.04,19990.0,155.6234,155.6234,154.7182,154.9422,19990.0
2021-10-06 10:05:00,166.05,166.28,165.6,166.11,10712.0,154.9515,155.1662,154.5316,155.0075,10712.0
2021-10-06 10:10:00,166.07,166.07,165.68,165.97,9480.0,154.9702,154.9702,154.6063,154.8769,9480.0
2021-10-06 10:15:00,165.97,165.97,165.29,165.29,17816.0,154.8769,154.8769,154.2423,154.2423,17816.0
2021-10-06 10:20:00,165.28,166.14,165.25,166.03,26299.0,154.233,155.0355,154.205,154.9329,26299.0
2021-10-06 10:25:00,166.06,166.28,165.87,165.87,22009.0,154.9609,155.1662,154.7836,154.7836,22009.0
2021-10-06 10:30:00,165.77,166.66,165.61,166.33,21374.0,154.6902,155.5208,154.5409,155.2128,21374.0
2021-10-06 10:35:00,166.5,166.5,165.7,165.86,28493.0,155.3715,155.3715,154.6249,154.7742,28493.0
2021-10-06 10:40:00,165.87,166.04,165.39,165.41,13003.0,154.7836,154.9422,154.3356,154.3543,13003.0
2021-10-06 10:45:00,165.35,165.57,164.71,164.8,19688.0,154.2983,154.5036,153.7011,153.7851,19688.0
2021-10-06 10:50:00,164.8,165.31,164.47,165.26,8771.0,153.7851,154.261,153.4771,154.2143,8771.0
2021-10-06 10:55:00,165.23,165.53,165.1,165.53,11699.0,154.1863,154.4663,154.065,154.4663,11699.0
2021-10-06 11:00:00,165.55,166.58,165.49,166.5,15326.0,154.485,155.4461,154.429,155.3715,15326.0
2021-10-06 11:05:00,166.48,166.54,166.07,166.23,8251.0,155.3528,155.4088,154.9702,155.1195,8251.0
2021-10-06 11:10:00,166.24,166.31,165.88,166.14,14233.0,155.1288,155.1942,154.7929,155.0355,14233.0
2021-10-06 11:15:00,166.13,166.69,166.1,166.61,19332.0,155.0262,155.5488,154.9982,155.4741,19332.0
2021-10-06 11:20:00,166.64,166.64,165.91,165.94,15400.0,155.5021,155.5021,154.8209,154.8489,15400.0
2021-10-06 11:25:00,165.93,166.03,165.78,165.83,13371.0,154.8396,154.9329,154.6996,154.7462,13371.0
2021-10-06 11:30:00,165.84,165.98,165.56,165.63,12887.0,154.7556,154.8862,154.4943,154.5596,12887.0
2021-10-06 11:35:00,165.61,166.01,165.57,165.93,8622.0,154.5409,154.9142,154.5036,154.8396,8622.0
2021-10-06 11:40:00,166.06,166.06,165.57,165.76,7613.0,154.9609,154.9609,154.5036,154.6809,7613.0
2021-10-06 11:45:00,165.81,166.31,165.8,166.2,9400.0,154.7276,155.1942,154.7182,155.0915,9400.0
2021-10-06 11:50:00,166.21,166.81,166.21,166.81,8800.0,155.1008,155.6607,155.1008,155.6607,8800.0
2021-10-06 11:55:00,166.78,167.1,166.78,167.0,12916.0,155.6327,155.9314,155.6327,155.838,12916.0
2021-10-06 12:00:00,167.0,167.17,166.68,166.68,15431.0,155.838,155.9967,155.5394,155.5394,15431.0
2021-10-06 12:05:00,166.64,166.64,166.16,166.34,6900.0,155.5021,155.5021,155.0542,155.2221,6900.0
2021-10-06 12:10:00,166.34,166.36,166.05,166.17,7451.0,155.2221,155.2408,154.9515,155.0635,7451.0
2021-10-06 12:15:00,166.18,166.25,166.04,166.17,8035.0,155.0728,155.1382,154.9422,155.0635,8035.0
2021-10-06 12:20:00,166.15,166.29,166.04,166.27,10874.0,155.0448,155.1755,154.9422,155.1568,10874.0
2021-10-06 12:25:00,166.25,166.34,165.97,166.09,11686.0,155.1382,155.2221,154.8769,154.9889,11686.0
2021-10-06 12:30:00,166.19,166.28,166.02,166.27,11782.0,155.0822,155.1662,154.9235,155.1568,11782.0
2021-10-06 12:35:00,166.27,166.3,166.02,166.23,10253.0,155.1568,155.1848,154.9235,155.1195,10253.0
2021-10-06 12:40:00,166.33,166.62,166.33,166.62,8138.0,155.2128,155.4834,155.2128,155.4834,8138.0
2021-10-06 12:45:00,166.65,166.65,166.42,166.47,8059.0,155.5114,155.5114,155.2968,155.3435,8059.0
2021-10-06 12:50:00,166.61,166.75,166.49,166.73,4887.0,155.4741,155.6047,155.3621,155.5861,4887.0
2021-10-06 12:55:00,166.71,167.0,166.71,166.86,8010.0,155.5674,155.838,155.5674,155.7074,8010.0
2021-10-06 13:00:00,166.91,166.92,166.5,166.64,10392.0,155.7541,155.7634,155.3715,155.5021,10392.0
2021-10-06 13:05:00,166.58,166.58,166.24,166.29,9613.0,155.4461,155.4461,155.1288,155.1755,9613.0
2021-10-06 13:10:00,166.33,166.55,166.15,166.54,7825.0,155.2128,155.4181,155.0448,155.4088,7825.0
2021-10-06 13:15:00,166.54,166.84,166.45,166.8,7825.0,155.4088,155.6887,155.3248,155.6514,7825.0
2021-10-06 13:20:00,166.82,166.89,166.62,166.88,11242.0,155.6701,155.7354,155.4834,155.7261,11242.0
2021-10-06 13:25:00,166.87,167.01,166.77,166.97,6878.0,155.7167,155.8474,155.6234,155.81,6878.0
2021-10-06 13:30:00,166.96,167.32,166.96,167.3,19445.0,155.8007,156.1366,155.8007,156.118,19445.0
2021-10-06 13:35:00,167.29,167.62,167.24,167.61,15474.0,156.1087,156.4166,156.062,156.4073,15474.0
2021-10-06 13:40:00,167.6,167.61,167.45,167.48,8224.0,156.3979,156.4073,156.258,156.286,8224.0
2021-10-06 13:45:00,167.55,167.68,167.51,167.57,7005.0,156.3513,156.4726,156.3139,156.3699,7005.0
2021-10-06 13:50:00,167.61,167.61,167.13,167.13,9545.0,156.4073,156.4073,155.9593,155.9593,9545.0
2021-10-06 13:55:00,167.18,167.43,167.18,167.33,7113.0,156.006,156.2393,156.006,156.146,7113.0
2021-10-06 14:00:00,167.39,167.81,167.36,167.73,19366.0,156.202,156.5939,156.174,156.5192,19366.0
2021-10-06 14:05:00,167.78,167.99,167.51,167.99,10082.0,156.5659,156.7619,156.3139,156.7619,10082.0
2021-10-06 14:10:00,168.06,168.44,168.02,168.33,15304.0,156.8272,157.1818,156.7899,157.0791,15304.0
2021-10-06 14:15:00,168.35,168.54,168.19,168.54,10742.0,157.0978,157.2751,156.9485,157.2751,10742.0
2021-10-06 14:20:00,168.56,168.64,168.18,168.2,19919.0,157.2938,157.3684,156.9392,156.9578,19919.0
2021-10-06 14:25:00,168.28,168.32,168.15,168.2,4448.0,157.0325,157.0698,156.9112,156.9578,4448.0
2021-10-06 14:30:00,168.27,168.27,168.06,168.23,7428.0,157.0232,157.0232,156.8272,156.9858,7428.0
2021-10-06 14:35:00,168.23,168.37,168.15,168.37,6149.0,156.9858,157.1165,156.9112,157.1165,6149.0
2021-10-06 14:40:00,168.41,168.61,168.41,168.44,10866.0,157.1538,157.3404,157.1538,157.1818,10866.0
2021-10-06 14:45:00,168.44,168.58,168.43,168.44,7651.0,157.1818,157.3124,157.1725,157.1818,7651.0
2021-10-06 14:50:00,168.45,168.48,168.16,168.39,7998.0,157.1911,157.2191,156.9205,157.1351,7998.0
2021-10-06 14:55:00,168.38,168.42,167.9,167.95,20381.0,157.1258,157.1631,156.6779,156.7245,20381.0
2021-10-06 15:00:00,167.93,168.18,167.92,167.99,14320.0,156.7059,156.9392,156.6965,156.7619,14320.0
2021-10-06 15:05:00,168.05,168.36,168.05,168.2,13374.0,156.8179,157.1071,156.8179,156.9578,13374.0
2021-10-06 15:10:00,168.22,168.37,167.97,168.2,16379.0,156.9765,157.1165,156.7432,156.9578,16379.0
2021-10-06 15:15:00,168.22,168.4,168.18,168.24,10591.0,156.9765,157.1445,156.9392,156.9952,10591.0
2021-10-06 15:20:00,168.26,168.31,168.03,168.31,8984.0,157.0138,157.0605,156.7992,157.0605,8984.0
2021-10-06 15:25:00,168.34,168.57,168.32,168.52,8646.0,157.0885,157.3031,157.0698,157.2564,8646.0
2021-10-06 15:30:00,168.51,168.51,167.99,168.02,11048.0,157.2471,157.2471,156.7619,156.7899,11048.0
2021-10-06 15:35:00,168.04,168.06,167.85,168.03,8970.0,156.8085,156.8272,156.6312,156.7992,8970.0
2021-10-06 15:40:00,167.98,168.0,167.77,167.89,12075.0,156.7525,156.7712,156.5566,156.6685,12075.0
2021-10-06 15:45:00,167.89,168.15,167.71,167.92,20277.0,156.6685,156.9112,156.5006,156.6965,20277.0
2021-10-06 15:50:00,167.93,168.21,167.92,168.06,35824.0,156.7059,156.9672,156.6965,156.8272,35824.0
2021-10-06 15:55:00,168.07,168.1,167.84,167.91,82924.0,156.8365,156.8645,156.6219,156.6872,82924.0
2021-10-07 09:30:00,169.73,170.27,169.47,169.77,27242.0,158.3856,158.8895,158.1429,158.4229,27242.0
2021-10-07 09:35:00,169.66,170.64,169.64,170.64,10688.0,158.3202,159.2347,158.3016,159.2347,10688.0
2021-10-07 09:40:00,170.69,170.73,169.22,169.32,15313.0,159.2814,159.3187,157.9097,158.003,15313.0
2021-10-07 09:45:00,169.33,169.94,169.23,169.75,24806.0,158.0123,158.5815,157.919,158.4042,24806.0
2021-10-07 09:50:00,169.7,170.34,169.7,169.99,12205.0,158.3576,158.9548,158.3576,158.6282,12205.0
2021-10-07 09:55:00,169.96,170.31,169.81,170.11,10370.0,158.6002,158.9268,158.4602,158.7402,10370.0
2021-10-07 10:00:00,170.12,170.26,170.06,170.19,12537.0,158.7495,158.8801,158.6935,158.8148,12537.0
2021-10-07 10:05:00,170.28,170.31,169.58,169.61,9315.0,158.8988,158.9268,158.2456,158.2736,9315.0
2021-10-07 10:10:00,169.64,169.97,169.47,169.9,12584.0,158.3016,158.6095,158.1429,158.5442,12584.0
2021-10-07 10:15:00,169.82,170.62,169.82,170.55,10406.0,158.4696,159.2161,158.4696,159.1508,10406.0
2021-10-07 10:20:00,170.55,170.68,170.39,170.39,8746.0,159.1508,159.2721,159.0015,159.0015,8746.0
2021-10-07 10:25:00,170.45,170.74,170.39,170.66,13418.0,159.0574,159.3281,159.0015,159.2534,13418.0
2021-10-07 10:30:00,170.66,170.87,170.62,170.85,7279.0,159.2534,159.4494,159.2161,159.4307,7279.0
2021-10-07 10:35:00,170.9,170.95,170.45,170.47,7041.0,159.4774,159.524,159.0574,159.0761,7041.0
2021-10-07 10:40:00,170.52,170.93,170.52,170.89,12542.0,159.1228,159.5054,159.1228,159.468,12542.0
2021-10-07 10:45:00,170.9,171.28,170.88,171.28,11562.0,159.4774,159.832,159.4587,159.832,11562.0
2021-10-07 10:50:00,171.27,171.43,171.02,171.05,25510.0,159.8226,159.9719,159.5893,159.6173,25510.0
2021-10-07 10:55:00,171.08,171.08,170.7,170.84,35380.0,159.6453,159.6453,159.2907,159.4214,35380.0
2021-10-07 11:00:00,170.82,170.82,170.38,170.5,16497.0,159.4027,159.4027,158.9921,159.1041,16497.0
2021-10-07 11:05:00,170.49,170.64,170.47,170.64,9466.0,159.0948,159.2347,159.0761,159.2347,9466.0
2021-10-07 11:10:00,170.64,170.64,170.3,170.31,20315.0,159.2347,159.2347,158.9175,158.9268,20315.0
2021-10-07 11:15:00,170.27,170.32,170.06,170.18,9674.0,158.8895,158.9361,158.6935,158.8055,9674.0
2021-10-07 11:20:00,170.21,170.28,170.17,170.23,11771.0,158.8335,158.8988,158.7962,158.8521,11771.0
2021-10-07 11:25:00,170.21,170.57,170.16,170.52,17008.0,158.8335,159.1694,158.7868,159.1228,17008.0
2021-10-07 11:30:00,170.48,170.51,170.28,170.28,12892.0,159.0854,159.1134,158.8988,158.8988,12892.0
2021-10-07 11:35:00,170.36,170.36,170.14,170.17,8547.0,158.9735,158.9735,158.7682,158.7962,8547.0
2021-10-07 11:40:00,170.17,170.31,170.12,170.23,9590.0,158.7962,158.9268,158.7495,158.8521,9590.0
2021-10-07 11:45:00,170.23,170.29,170.18,170.23,7831.0,158.8521,158.9081,158.8055,158.8521,7831.0
2021-10-07 11:50:00,170.24,170.27,170.05,170.05,15167.0,158.8615,158.8895,158.6842,158.6842,15167.0
2021-10-07 11:55:00,170.02,170.04,169.67,169.75,19880.0,158.6562,158.6748,158.3296,158.4042,19880.0
2021-10-07 12:00:00,169.75,169.89,169.75,169.84,11530.0,158.4042,158.5349,158.4042,158.4882,11530.0
2021-10-07 12:05:00,169.86,169.88,169.42,169.48,13853.0,158.5069,158.5255,158.0963,158.1523,13853.0
2021-10-07 12:10:00,169.45,169.58,169.37,169.58,13607.0,158.1243,158.2456,158.0496,158.2456,13607.0
2021-10-07 12:15:00,169.59,169.76,169.47,169.76,16157.0,158.2549,158.4136,158.1429,158.4136,16157.0
2021-10-07 12:20:00,169.76,169.94,169.73,169.76,10199.0,158.4136,158.5815,158.3856,158.4136,10199.0
2021-10-07 12:25:00,169.76,169.82,169.62,169.62,8262.0,158.4136,158.4696,158.2829,158.2829,8262.0
2021-10-07 12:30:00,169.62,169.84,169.62,169.79,8065.0,158.2829,158.4882,158.2829,158.4416,8065.0
2021-10-07 12:35:00,169.79,169.88,169.78,169.87,7662.0,158.4416,158.5255,158.4322,158.5162,7662.0
2021-10-07 12:40:00,169.89,169.91,169.68,169.8,9822.0,158.5349,158.5535,158.3389,158.4509,9822.0
2021-10-07 12:45:00,169.78,169.8,169.38,169.41,6883.0,158.4322,158.4509,158.059,158.087,6883.0
2021-10-07 12:50:00,169.42,169.45,169.19,169.26,6320.0,158.0963,158.1243,157.8817,157.947,6320.0
2021-10-07 12:55:00,169.27,169.56,169.26,169.48,6898.0,157.9563,158.2269,157.947,158.1523,6898.0
2021-10-07 13:00:00,169.5,169.65,169.47,169.65,4901.0,158.1709,158.3109,158.1429,158.3109,4901.0
2021-10-07 13:05:00,169.68,169.68,169.56,169.61,5735.0,158.3389,158.3389,158.2269,158.2736,5735.0
2021-10-07 13:10:00,169.6,169.6,169.47,169.56,4611.0,158.2643,158.2643,158.1429,158.2269,4611.0
2021-10-07 13:15:00,169.54,169.62,169.46,169.46,6303.0,158.2083,158.2829,158.1336,158.1336,6303.0
2021-10-07 13:20:00,169.51,169.52,169.45,169.51,9947.0,158.1803,158.1896,158.1243,158.1803,9947.0
2021-10-07 13:25:00,169.5,169.62,169.45,169.52,9334.0,158.1709,158.2829,158.1243,158.1896,9334.0
2021-10-07 13:30:00,169.5,169.54,169.33,169.37,5658.0,158.1709,158.2083,158.0123,158.0496,5658.0
2021-10-07 13:35:00,169.35,169.38,169.19,169.24,5893.0,158.031,158.059,157.8817,157.9283,5893.0
2021-10-07 13:40:00,169.25,169.37,169.25,169.36,5150.0,157.9376,158.0496,157.9376,158.0403,5150.0
2021-10-07 13:45:00,169.36,169.37,169.26,169.33,10444.0,158.0403,158.0496,157.947,158.0123,10444.0
2021-10-07 13:50:00,169.31,169.31,169.08,169.19,16083.0,157.9936,157.9936,157.779,157.8817,16083.0
2021-10-07 13:55:00,169.19,169.19,168.93,168.95,14228.0,157.8817,157.8817,157.639,157.6577,14228.0
2021-10-07 14:00:00,168.94,168.94,168.59,168.71,15242.0,157.6484,157.6484,157.3218,157.4337,15242.0
2021-10-07 14:05:00,168.76,168.85,168.68,168.81,12903.0,157.4804,157.5644,157.4057,157.5271,12903.0
2021-10-07 14:10:00,168.83,169.16,168.83,169.16,7711.0,157.5457,157.8537,157.5457,157.8537,7711.0
2021-10-07 14:15:00,169.14,169.21,169.08,169.08,12393.0,157.835,157.9003,157.779,157.779,12393.0
2021-10-07 14:20:00,169.03,169.07,168.94,168.95,7824.0,157.7324,157.7697,157.6484,157.6577,7824.0
2021-10-07 14:25:00,168.95,169.1,168.9,168.99,8953.0,157.6577,157.7977,157.611,157.695,8953.0
2021-10-07 14:30:00,169.0,169.11,169.0,169.07,4588.0,157.7044,157.807,157.7044,157.7697,4588.0
2021-10-07 14:35:00,169.04,169.07,168.75,168.81,5631.0,157.7417,157.7697,157.4711,157.5271,5631.0
2021-10-07 14:40:00,168.83,168.83,168.71,168.71,4074.0,157.5457,157.5457,157.4337,157.4337,4074.0
2021-10-07 14:45:00,168.7,168.72,168.49,168.51,10177.0,157.4244,157.4431,157.2284,157.2471,10177.0
2021-10-07 14:50:00,168.49,168.52,168.29,168.36,12933.0,157.2284,157.2564,157.0418,157.1071,12933.0
2021-10-07 14:55:00,168.33,168.34,168.05,168.05,14051.0,157.0791,157.0885,156.8179,156.8179,14051.0
2021-10-07 15:00:00,168.04,168.33,167.98,168.27,11433.0,156.8085,157.0791,156.7525,157.0232,11433.0
2021-10-07 15:05:00,168.29,168.44,168.24,168.28,20576.0,157.0418,157.1818,156.9952,157.0325,20576.0
2021-10-07 15:10:00,168.28,168.36,168.14,168.34,13949.0,157.0325,157.1071,156.9018,157.0885,13949.0
2021-10-07 15:15:00,168.32,168.52,168.25,168.52,15184.0,157.0698,157.2564,157.0045,157.2564,15184.0
2021-10-07 15:20:00,168.49,168.62,168.49,168.51,15039.0,157.2284,157.3498,157.2284,157.2471,15039.0
2021-10-07 15:25:00,168.51,168.54,168.29,168.31,14559.0,157.2471,157.2751,157.0418,157.0605,14559.0
2021-10-07 15:30:00,168.28,168.28,168.09,168.2,21478.0,157.0325,157.0325,156.8552,156.9578,21478.0
2021-10-07 15:35:00,168.21,168.31,168.11,168.12,23657.0,156.9672,157.0605,156.8738,156.8832,23657.0
2021-10-07 15:40:00,168.14,168.2,167.91,167.92,29263.0,156.9018,156.9578,156.6872,156.6965,29263.0
2021-10-07 15:45:00,167.9,168.14,167.71,168.13,24503.0,156.6779,156.9018,156.5006,156.8925,24503.0
2021-10-07 15:50:00,168.06,168.21,167.73,167.98,47033.0,156.8272,156.9672,156.5192,156.7525,47033.0
2021-10-07 15:55:00,167.98,168.05,167.85,167.89,109172.0,156.7525,156.8179,156.6312,156.6685,109172.0
2021-10-08 09:30:00,168.44,169.07,167.76,167.96,40029.0,157.1818,157.7697,156.5472,156.7339,40029.0
2021-10-08 09:35:00,167.84,168.26,167.4,168.01,27115.0,156.6219,157.0138,156.2113,156.7805,27115.0
2021-10-08 09:40:00,168.1,168.54,167.99,168.52,20541.0,156.8645,157.2751,156.7619,157.2564,20541.0
2021-10-08 09:45:00,168.52,168.9,168.48,168.48,16862.0,157.2564,157.611,157.2191,157.2191,16862.0
2021-10-08 09:50:00,168.58,168.77,168.15,168.77,14952.0,157.3124,157.4897,156.9112,157.4897,14952.0
2021-10-08 09:55:00,168.89,169.64,168.89,169.44,16990.0,157.6017,158.3016,157.6017,158.115,16990.0
2021-10-08 10:00:00,169.36,169.99,169.34,169.95,12066.0,158.0403,158.6282,158.0216,158.5909,12066.0
2021-10-08 10:05:00,169.97,170.55,169.9,170.54,13882.0,158.6095,159.1508,158.5442,159.1414,13882.0
2021-10-08 10:10:00,170.56,171.1,170.56,170.91,21043.0,159.1601,159.664,159.1601,159.4867,21043.0
2021-10-08 10:15:00,170.9,170.96,170.38,170.41,18754.0,159.4774,159.5334,158.9921,159.0201,18754.0
2021-10-08 10:20:00,170.4,170.49,170.01,170.19,12812.0,159.0108,159.0948,158.6469,158.8148,12812.0
2021-10-08 10:25:00,170.22,170.34,170.05,170.05,8041.0,158.8428,158.9548,158.6842,158.6842,8041.0
2021-10-08 10:30:00,170.05,170.63,170.05,170.38,19736.0,158.6842,159.2254,158.6842,158.9921,19736.0
2021-10-08 10:35:00,170.37,170.79,170.31,170.66,22449.0,158.9828,159.3747,158.9268,159.2534,22449.0
2021-10-08 10:40:00,170.67,170.69,170.3,170.47,8294.0,159.2627,159.2814,158.9175,159.0761,8294.0
2021-10-08 10:45:00,170.52,170.85,170.46,170.76,11616.0,159.1228,159.4307,159.0668,159.3467,11616.0
2021-10-08 10:50:00,170.81,171.28,170.79,171.14,12911.0,159.3934,159.832,159.3747,159.7013,12911.0
2021-10-08 10:55:00,171.16,171.16,170.72,170.82,7989.0,159.72,159.72,159.3094,159.4027,7989.0
2021-10-08 11:00:00,170.82,170.86,170.65,170.68,6466.0,159.4027,159.44,159.2441,159.2721,6466.0
2021-10-08 11:05:00,170.71,170.95,170.71,170.95,7632.0,159.3001,159.524,159.3001,159.524,7632.0
2021-10-08 11:10:00,170.95,171.08,170.88,171.0,7189.0,159.524,159.6453,159.4587,159.5707,7189.0
2021-10-08 11:15:00,170.97,171.05,170.55,170.6,8206.0,159.5427,159.6173,159.1508,159.1974,8206.0
2021-10-08 11:20:00,170.56,170.59,170.21,170.25,7514.0,159.1601,159.1881,158.8335,158.8708,7514.0
2021-10-08 11:25:00,170.26,170.42,170.16,170.26,10187.0,158.8801,159.0294,158.7868,158.8801,10187.0
2021-10-08 11:30:00,170.27,170.27,170.01,170.13,7197.0,158.8895,158.8895,158.6469,158.7588,7197.0
2021-10-08 11:35:00,170.1,170.19,169.98,170.19,6524.0,158.7308,158.8148,158.6189,158.8148,6524.0
2021-10-08 11:40:00,170.19,170.19,169.97,170.05,7851.0,158.8148,158.8148,158.6095,158.6842,7851.0
2021-10-08 11:45:00,170.11,170.16,170.08,170.11,5083.0,158.7402,158.7868,158.7122,158.7402,5083.0
2021-10-08 11:50:00,170.15,170.32,170.15,170.24,6550.0,158.7775,158.9361,158.7775,158.8615,6550.0
2021-10-08 11:55:00,170.16,170.16,169.82,169.85,5944.0,158.7868,158.7868,158.4696,158.4975,5944.0
2021-10-08 12:00:00,169.83,169.87,169.68,169.78,7213.0,158.4789,158.5162,158.3389,158.4322,7213.0
2021-10-08 12:05:00,169.77,169.86,169.69,169.8,4945.0,158.4229,158.5069,158.3482,158.4509,4945.0
2021-10-08 12:10:00,169.81,169.83,169.58,169.61,8776.0,158.4602,158.4789,158.2456,158.2736,8776.0
2021-10-08 12:15:00,169.6,169.6,169.46,169.46,7451.0,158.2643,158.2643,158.1336,158.1336,7451.0
2021-10-08 12:20:00,169.47,169.48,169.35,169.41,9604.0,158.1429,158.1523,158.031,158.087,9604.0
2021-10-08 12:25:00,169.38,169.38,169.18,169.21,11388.0,158.059,158.059,157.8723,157.9003,11388.0
2021-10-08 12:30:00,169.21,169.32,169.07,169.09,9894.0,157.9003,158.003,157.7697,157.7883,9894.0
2021-10-08 12:35:00,169.08,169.29,169.08,169.21,6688.0,157.779,157.975,157.779,157.9003,6688.0
2021-10-08 12:40:00,169.2,169.29,169.11,169.17,7096.0,157.891,157.975,157.807,157.863,7096.0
2021-10-08 12:45:00,169.16,169.16,169.01,169.05,8968.0,157.8537,157.8537,157.7137,157.751,8968.0
2021-10-08 12:50:00,169.04,169.28,169.04,169.28,7323.0,157.7417,157.9656,157.7417,157.9656,7323.0
2021-10-08 12:55:00,169.3,169.36,169.19,169.2,6133.0,157.9843,158.0403,157.8817,157.891,6133.0
2021-10-08 13:00:00,169.2,169.31,169.2,169.25,8581.0,157.891,157.9936,157.891,157.9376,8581.0
2021-10-08 13:05:00,169.27,169.28,169.04,169.04,5783.0,157.9563,157.9656,157.7417,157.7417,5783.0
2021-10-08 13:10:00,169.04,169.14,168.99,169.06,6110.0,157.7417,157.835,157.695,157.7603,6110.0
2021-10-08 13:15:00,169.05,169.05,168.55,168.55,10427.0,157.751,157.751,157.2844,157.2844,10427.0
2021-10-08 13:20:00,168.55,168.67,168.55,168.63,5915.0,157.2844,157.3964,157.2844,157.3591,5915.0
2021-10-08 13:25:00,168.65,168.77,168.65,168.76,6123.0,157.3778,157.4897,157.3778,157.4804,6123.0
2021-10-08 13:30:00,168.71,168.84,168.69,168.84,6004.0,157.4337,157.5551,157.4151,157.5551,6004.0
2021-10-08 13:35:00,168.83,168.83,168.58,168.59,6147.0,157.5457,157.5457,157.3124,157.3218,6147.0
2021-10-08 13:40:00,168.59,168.67,168.52,168.54,8979.0,157.3218,157.3964,157.2564,157.2751,8979.0
2021-10-08 13:45:00,168.54,168.7,168.52,168.7,7067.0,157.2751,157.4244,157.2564,157.4244,7067.0
2021-10-08 13:50:00,168.66,168.72,168.62,168.7,3797.0,157.3871,157.4431,157.3498,157.4244,3797.0
2021-10-08 13:55:00,168.73,168.96,168.73,168.94,6103.0,157.4524,157.667,157.4524,157.6484,6103.0
2021-10-08 14:00:00,168.94,169.2,168.88,169.18,13367.0,157.6484,157.891,157.5924,157.8723,13367.0
2021-10-08 14:05:00,169.2,169.25,169.08,169.18,6632.0,157.891,157.9376,157.779,157.8723,6632.0
2021-10-08 14:10:00,169.2,169.25,169.15,169.18,5713.0,157.891,157.9376,157.8443,157.8723,5713.0
2021-10-08 14:15:00,169.16,169.44,169.16,169.4,6100.0,157.8537,158.115,157.8537,158.0776,6100.0
2021-10-08 14:20:00,169.41,169.47,169.38,169.43,8015.0,158.087,158.1429,158.059,158.1056,8015.0
2021-10-08 14:25:00,169.44,169.63,169.44,169.63,7889.0,158.115,158.2923,158.115,158.2923,7889.0
2021-10-08 14:30:00,169.62,169.65,169.54,169.57,5704.0,158.2829,158.3109,158.2083,158.2363,5704.0
2021-10-08 14:35:00,169.56,169.56,169.33,169.34,4602.0,158.2269,158.2269,158.0123,158.0216,4602.0
2021-10-08 14:40:00,169.36,169.39,169.29,169.34,6679.0,158.0403,158.0683,157.975,158.0216,6679.0
2021-10-08 14:45:00,169.37,169.38,169.24,169.31,6971.0,158.0496,158.059,157.9283,157.9936,6971.0
2021-10-08 14:50:00,169.32,169.39,169.23,169.24,5750.0,158.003,158.0683,157.919,157.9283,5750.0
2021-10-08 14:55:00,169.22,169.35,169.09,169.09,18589.0,157.9097,158.031,157.7883,157.7883,18589.0
2021-10-08 15:00:00,169.09,169.19,169.05,169.19,5667.0,157.7883,157.8817,157.751,157.8817,5667.0
2021-10-08 15:05:00,169.24,169.33,169.17,169.31,5885.0,157.9283,158.0123,157.863,157.9936,5885.0
2021-10-08 15:10:00,169.34,169.52,169.33,169.52,5930.0,158.0216,158.1896,158.0123,158.1896,5930.0
2021-10-08 15:15:00,169.52,169.52,169.27,169.41,19012.0,158.1896,158.1896,157.9563,158.087,19012.0
2021-10-08 15:20:00,169.41,169.41,169.23,169.31,7654.0,158.087,158.087,157.919,157.9936,7654.0
2021-10-08 15:25:00,169.33,169.34,169.24,169.34,13739.0,158.0123,158.0216,157.9283,158.0216,13739.0
2021-10-08 15:30:00,169.37,169.41,169.15,169.31,14714.0,158.0496,158.087,157.8443,157.9936,14714.0
2021-10-08 15:35:00,169.31,169.31,169.03,169.12,17137.0,157.9936,157.9936,157.7324,157.8163,17137.0
2021-10-08 15:40:00,169.12,169.23,169.02,169.16,20688.0,157.8163,157.919,157.723,157.8537,20688.0
2021-10-08 15:45:00,169.14,169.14,168.86,168.88,27842.0,157.835,157.835,157.5737,157.5924,27842.0
2021-10-08 15:50:00,168.84,169.05,168.75,168.92,37739.0,157.5551,157.751,157.4711,157.6297,37739.0
2021-10-08 15:55:00,168.93,169.0,168.74,168.82,108408.0,157.639,157.7044,157.4617,157.5364,108408.0
2021-10-11 09:30:00,169.5,170.75,168.99,169.04,39901.0,158.1709,159.3374,157.695,157.7417,39901.0
2021-10-11 09:35:00,168.87,169.37,168.38,169.1,21646.0,157.583,158.0496,157.1258,157.7977,21646.0
2021-10-11 09:40:00,169.0,169.81,168.9,169.81,16692.0,157.7044,158.4602,157.611,158.4602,16692.0
2021-10-11 09:45:00,169.94,170.18,169.64,170.07,16746.0,158.5815,158.8055,158.3016,158.7028,16746.0
2021-10-11 09:50:00,170.14,170.37,169.8,170.26,15024.0,158.7682,158.9828,158.4509,158.8801,15024.0
2021-10-11 09:55:00,170.26,170.5,170.23,170.26,23304.0,158.8801,159.1041,158.8521,158.8801,23304.0
2021-10-11 10:00:00,170.33,170.33,169.87,170.14,13799.0,158.9455,158.9455,158.5162,158.7682,13799.0
2021-10-11 10:05:00,170.14,170.53,170.1,170.24,13598.0,158.7682,159.1321,158.7308,158.8615,13598.0
2021-10-11 10:10:00,170.26,170.5,170.14,170.31,14613.0,158.8801,159.1041,158.7682,158.9268,14613.0
2021-10-11 10:15:00,170.36,170.95,170.27,170.91,32380.0,158.9735,159.524,158.8895,159.4867,32380.0
2021-10-11 10:20:00,170.92,171.06,170.6,170.79,19545.0,159.496,159.6267,159.1974,159.3747,19545.0
2021-10-11 10:25:00,170.79,170.96,170.67,170.81,11472.0,159.3747,159.5334,159.2627,159.3934,11472.0
2021-10-11 10:30:00,170.83,170.9,170.51,170.79,14114.0,159.412,159.4774,159.1134,159.3747,14114.0
2021-10-11 10:35:00,170.79,171.78,170.61,170.83,120189.0,159.3747,160.2985,159.2067,159.412,120189.0
2021-10-11 10:40:00,170.76,171.07,170.68,170.85,23968.0,159.3467,159.636,159.2721,159.4307,23968.0
2021-10-11 10:45:00,170.87,170.95,170.62,170.9,9992.0,159.4494,159.524,159.2161,159.4774,9992.0
2021-10-11 10:50:00,170.94,170.94,170.82,170.87,13622.0,159.5147,159.5147,159.4027,159.4494,13622.0
2021-10-11 10:55:00,170.92,171.04,170.28,170.3,14306.0,159.496,159.608,158.8988,158.9175,14306.0
2021-10-11 11:00:00,170.3,170.48,170.18,170.29,10615.0,158.9175,159.0854,158.8055,158.9081,10615.0
2021-10-11 11:05:00,170.29,170.51,170.2,170.49,10056.0,158.9081,159.1134,158.8242,159.0948,10056.0
2021-10-11 11:10:00,170.53,170.67,170.45,170.49,9278.0,159.1321,159.2627,159.0574,159.0948,9278.0
2021-10-11 11:15:00,170.51,170.62,170.28,170.38,10830.0,159.1134,159.2161,158.8988,158.9921,10830.0
2021-10-11 11:20:00,170.41,170.59,170.4,170.57,8715.0,159.0201,159.1881,159.0108,159.1694,8715.0
2021-10-11 11:25:00,170.63,170.72,170.46,170.64,8891.0,159.2254,159.3094,159.0668,159.2347,8891.0
2021-10-11 11:30:00,170.65,170.86,170.59,170.68,12227.0,159.2441,159.44,159.1881,159.2721,12227.0
2021-10-11 11:35:00,170.63,170.85,170.6,170.74,8047.0,159.2254,159.4307,159.1974,159.3281,8047.0
2021-10-11 11:40:00,170.78,170.9,170.71,170.85,8066.0,159.3654,159.4774,159.3001,159.4307,8066.0
2021-10-11 11:45:00,170.85,170.86,170.48,170.5,11398.0,159.4307,159.44,159.0854,159.1041,11398.0
2021-10-11 11:50:00,170.51,170.91,170.51,170.71,24045.0,159.1134,159.4867,159.1134,159.3001,24045.0
2021-10-11 11:55:00,170.69,170.69,170.49,170.62,7271.0,159.2814,159.2814,159.0948,159.2161,7271.0
2021-10-11 12:00:00,170.68,170.69,170.42,170.42,6177.0,159.2721,159.2814,159.0294,159.0294,6177.0
2021-10-11 12:05:00,170.41,170.41,170.22,170.23,7332.0,159.0201,159.0201,158.8428,158.8521,7332.0
2021-10-11 12:10:00,170.2,170.2,169.6,169.61,12106.0,158.8242,158.8242,158.2643,158.2736,12106.0
2021-10-11 12:15:00,169.54,169.54,169.25,169.25,7709.0,158.2083,158.2083,157.9376,157.9376,7709.0
2021-10-11 12:20:00,169.23,169.36,169.2,169.29,6851.0,157.919,158.0403,157.891,157.975,6851.0
2021-10-11 12:25:00,169.3,169.3,169.1,169.14,8701.0,157.9843,157.9843,157.7977,157.835,8701.0
2021-10-11 12:30:00,169.16,169.18,169.04,169.1,8719.0,157.8537,157.8723,157.7417,157.7977,8719.0
2021-10-11 12:35:00,169.09,169.2,169.05,169.06,4488.0,157.7883,157.891,157.751,157.7603,4488.0
2021-10-11 12:40:00,169.1,169.1,168.84,168.86,8858.0,157.7977,157.7977,157.5551,157.5737,8858.0
2021-10-11 12:45:00,168.86,169.01,168.83,168.9,6514.0,157.5737,157.7137,157.5457,157.611,6514.0
2021-10-11 12:50:00,168.85,168.85,168.54,168.58,9109.0,157.5644,157.5644,157.2751,157.3124,9109.0
2021-10-11 12:55:00,168.62,168.65,168.27,168.49,10215.0,157.3498,157.3778,157.0232,157.2284,10215.0
2021-10-11 13:00:00,168.43,168.43,167.95,168.02,14573.0,157.1725,157.1725,156.7245,156.7899,14573.0
2021-10-11 13:05:00,167.97,168.01,167.65,167.72,15499.0,156.7432,156.7805,156.4446,156.5099,15499.0
2021-10-11 13:10:00,167.76,167.85,167.63,167.63,6529.0,156.5472,156.6312,156.4259,156.4259,6529.0
2021-10-11 13:15:00,167.61,167.68,167.47,167.59,11852.0,156.4073,156.4726,156.2766,156.3886,11852.0
2021-10-11 13:20:00,167.61,167.63,166.99,167.01,22310.0,156.4073,156.4259,155.8287,155.8474,22310.0
2021-10-11 13:25:00,166.96,166.97,166.67,166.78,11129.0,155.8007,155.81,155.5301,155.6327,11129.0
2021-10-11 13:30:00,166.75,166.89,166.67,166.89,8302.0,155.6047,155.7354,155.5301,155.7354,8302.0
2021-10-11 13:35:00,166.92,167.03,166.82,166.89,13374.0,155.7634,155.866,155.6701,155.7354,13374.0
2021-10-11 13:40:00,166.86,166.98,166.78,166.98,10298.0,155.7074,155.8194,155.6327,155.8194,10298.0
2021-10-11 13:45:00,166.96,166.96,166.24,166.34,18376.0,155.8007,155.8007,155.1288,155.2221,18376.0
2021-10-11 13:50:00,166.31,166.63,166.22,166.63,14919.0,155.1942,155.4928,155.1102,155.4928,14919.0
2021-10-11 13:55:00,166.61,166.65,166.42,166.58,8549.0,155.4741,155.5114,155.2968,155.4461,8549.0
2021-10-11 14:00:00,166.63,166.77,166.55,166.77,4997.0,155.4928,155.6234,155.4181,155.6234,4997.0
2021-10-11 14:05:00,166.79,167.1,166.78,167.07,8968.0,155.6421,155.9314,155.6327,155.9034,8968.0
2021-10-11 14:10:00,167.07,167.11,166.94,167.02,6600.0,155.9034,155.9407,155.782,155.8567,6600.0
2021-10-11 14:15:00,167.05,167.17,166.98,166.99,8232.0,155.8847,155.9967,155.8194,155.8287,8232.0
2021-10-11 14:20:00,166.99,166.99,166.48,166.55,9180.0,155.8287,155.8287,155.3528,155.4181,9180.0
2021-10-11 14:25:00,166.52,166.52,166.35,166.44,7361.0,155.3901,155.3901,155.2315,155.3155,7361.0
2021-10-11 14:30:00,166.44,166.65,166.4,166.65,6315.0,155.3155,155.5114,155.2781,155.5114,6315.0
2021-10-11 14:35:00,166.64,166.67,166.49,166.57,4900.0,155.5021,155.5301,155.3621,155.4368,4900.0
2021-10-11 14:40:00,166.59,166.82,166.48,166.78,7777.0,155.4554,155.6701,155.3528,155.6327,7777.0
2021-10-11 14:45:00,166.76,167.01,166.76,166.96,10441.0,155.6141,155.8474,155.6141,155.8007,10441.0
2021-10-11 14:50:00,166.96,166.98,166.74,166.84,6751.0,155.8007,155.8194,155.5954,155.6887,6751.0
2021-10-11 14:55:00,166.8,166.96,166.69,166.96,10065.0,155.6514,155.8007,155.5488,155.8007,10065.0
2021-10-11 15:00:00,166.98,167.08,166.81,166.82,8698.0,155.8194,155.9127,155.6607,155.6701,8698.0
2021-10-11 15:05:00,166.8,166.8,166.4,166.49,7769.0,155.6514,155.6514,155.2781,155.3621,7769.0
2021-10-11 15:10:00,166.52,166.81,166.48,166.78,8292.0,155.3901,155.6607,155.3528,155.6327,8292.0
2021-10-11 15:15:00,166.75,166.75,166.53,166.62,8968.0,155.6047,155.6047,155.3994,155.4834,8968.0
2021-10-11 15:20:00,166.73,166.83,166.6,166.63,10744.0,155.5861,155.6794,155.4648,155.4928,10744.0
2021-10-11 15:25:00,166.67,166.86,166.43,166.44,11777.0,155.5301,155.7074,155.3061,155.3155,11777.0
2021-10-11 15:30:00,166.42,166.83,166.42,166.78,14809.0,155.2968,155.6794,155.2968,155.6327,14809.0
2021-10-11 15:35:00,166.76,166.82,166.56,166.56,14845.0,155.6141,155.6701,155.4274,155.4274,14845.0
2021-10-11 15:40:00,166.57,166.57,166.31,166.33,17962.0,155.4368,155.4368,155.1942,155.2128,17962.0
2021-10-11 15:45:00,166.33,166.38,166.15,166.31,14066.0,155.2128,155.2595,155.0448,155.1942,14066.0
2021-10-11 15:50:00,166.29,166.43,166.19,166.3,26393.0,155.1755,155.3061,155.0822,155.1848,26393.0
2021-10-11 15:55:00,166.33,166.4,166.05,166.17,70401.0,155.2128,155.2781,154.9515,155.0635,70401.0
2021-10-12 09:30:00,166.23,167.19,165.35,166.1,52912.0,155.1195,156.0153,154.2983,154.9982,52912.0
2021-10-12 09:35:00,166.14,166.61,165.45,165.96,24209.0,155.0355,155.4741,154.3916,154.8675,24209.0
2021-10-12 09:40:00,165.84,166.5,165.6,165.6,10355.0,154.7556,155.3715,154.5316,154.5316,10355.0
2021-10-12 09:45:00,165.5,165.86,165.16,165.73,17655.0,154.4383,154.7742,154.121,154.6529,17655.0
2021-10-12 09:50:00,165.73,166.65,165.72,166.2,17004.0,154.6529,155.5114,154.6436,155.0915,17004.0
2021-10-12 09:55:00,166.13,166.65,166.04,166.15,25350.0,155.0262,155.5114,154.9422,155.0448,25350.0
2021-10-12 10:00:00,166.03,166.41,165.49,165.67,15041.0,154.9329,155.2875,154.429,154.5969,15041.0
2021-10-12 10:05:00,165.63,166.11,165.63,165.8,23090.0,154.5596,155.0075,154.5596,154.7182,23090.0
2021-10-12 10:10:00,165.8,166.35,165.67,166.23,20447.0,154.7182,155.2315,154.5969,155.1195,20447.0
2021-10-12 10:15:00,166.23,166.62,165.4,165.7,25431.0,155.1195,155.4834,154.345,154.6249,25431.0
2021-10-12 10:20:00,165.63,165.78,165.44,165.45,17434.0,154.5596,154.6996,154.3823,154.3916,17434.0
2021-10-12 10:25:00,165.33,165.92,165.24,165.88,15048.0,154.2797,154.8302,154.1957,154.7929,15048.0
2021-10-12 10:30:00,165.88,166.33,165.71,166.3,12366.0,154.7929,155.2128,154.6343,155.1848,12366.0
2021-10-12 10:35:00,166.2,166.9,166.16,166.88,15805.0,155.0915,155.7447,155.0542,155.7261,15805.0
2021-10-12 10:40:00,166.9,167.0,166.45,166.54,13844.0,155.7447,155.838,155.3248,155.4088,13844.0
2021-10-12 10:45:00,166.65,166.82,166.5,166.8,9856.0,155.5114,155.6701,155.3715,155.6514,9856.0
2021-10-12 10:50:00,166.8,166.94,166.76,166.87,8544.0,155.6514,155.782,155.6141,155.7167,8544.0
2021-10-12 10:55:00,166.87,167.0,166.65,166.78,8730.0,155.7167,155.838,155.5114,155.6327,8730.0
2021-10-12 11:00:00,166.87,167.18,166.72,166.9,9467.0,155.7167,156.006,155.5767,155.7447,9467.0
2021-10-12 11:05:00,166.96,167.13,166.85,166.97,9842.0,155.8007,155.9593,155.6981,155.81,9842.0
2021-10-12 11:10:00,167.08,167.08,166.79,166.93,7390.0,155.9127,155.9127,155.6421,155.7727,7390.0
2021-10-12 11:15:00,166.93,167.26,166.82,167.25,8019.0,155.7727,156.0807,155.6701,156.0713,8019.0
2021-10-12 11:20:00,167.25,167.38,167.21,167.28,14902.0,156.0713,156.1926,156.034,156.0993,14902.0
2021-10-12 11:25:00,167.25,167.35,167.09,167.35,18014.0,156.0713,156.1646,155.922,156.1646,18014.0
2021-10-12 11:30:00,167.34,167.37,167.1,167.1,6385.0,156.1553,156.1833,155.9314,155.9314,6385.0
2021-10-12 11:35:00,167.19,167.45,167.03,167.22,8921.0,156.0153,156.258,155.866,156.0433,8921.0
2021-10-12 11:40:00,167.11,167.44,167.11,167.39,6390.0,155.9407,156.2486,155.9407,156.202,6390.0
2021-10-12 11:45:00,167.37,167.49,167.3,167.45,5228.0,156.1833,156.2953,156.118,156.258,5228.0
2021-10-12 11:50:00,167.45,167.69,167.42,167.69,7710.0,156.258,156.4819,156.23,156.4819,7710.0
2021-10-12 11:55:00,167.66,167.7,167.57,167.64,9690.0,156.4539,156.4912,156.3699,156.4353,9690.0
2021-10-12 12:00:00,167.67,167.95,167.66,167.89,10791.0,156.4633,156.7245,156.4539,156.6685,10791.0
2021-10-12 12:05:00,168.0,168.04,167.87,167.99,10250.0,156.7712,156.8085,156.6499,156.7619,10250.0
2021-10-12 12:10:00,168.01,168.23,167.94,167.99,8142.0,156.7805,156.9858,156.7152,156.7619,8142.0
2021-10-12 12:15:00,167.96,168.04,167.8,167.83,11069.0,156.7339,156.8085,156.5846,156.6126,11069.0
2021-10-12 12:20:00,167.8,168.01,167.8,168.0,7449.0,156.5846,156.7805,156.5846,156.7712,7449.0
2021-10-12 12:25:00,168.02,168.13,167.77,167.83,8356.0,156.7899,156.8925,156.5566,156.6126,8356.0
2021-10-12 12:30:00,167.83,167.88,167.58,167.71,10427.0,156.6126,156.6592,156.3793,156.5006,10427.0
2021-10-12 12:35:00,167.63,167.63,167.39,167.46,7477.0,156.4259,156.4259,156.202,156.2673,7477.0
2021-10-12 12:40:00,167.48,167.69,167.41,167.66,10748.0,156.286,156.4819,156.2206,156.4539,10748.0
2021-10-12 12:45:00,167.65,167.7,167.52,167.65,9109.0,156.4446,156.4912,156.3233,156.4446,9109.0
2021-10-12 12:50:00,167.67,167.68,167.49,167.64,7897.0,156.4633,156.4726,156.2953,156.4353,7897.0
2021-10-12 12:55:00,167.62,167.88,167.6,167.88,8941.0,156.4166,156.6592,156.3979,156.6592,8941.0
2021-10-12 13:00:00,167.91,167.91,167.78,167.89,6851.0,156.6872,156.6872,156.5659,156.6685,6851.0
2021-10-12 13:05:00,167.91,168.0,167.81,167.87,7452.0,156.6872,156.7712,156.5939,156.6499,7452.0
2021-10-12 13:10:00,167.91,168.08,167.9,168.08,8395.0,156.6872,156.8458,156.6779,156.8458,8395.0
2021-10-12 13:15:00,168.08,168.09,167.91,167.99,7949.0,156.8458,156.8552,156.6872,156.7619,7949.0
2021-10-12 13:20:00,168.01,168.03,167.8,167.8,12275.0,156.7805,156.7992,156.5846,156.5846,12275.0
2021-10-12 13:25:00,167.83,167.95,167.76,167.8,4470.0,156.6126,156.7245,156.5472,156.5846,4470.0
2021-10-12 13:30:00,167.76,167.99,167.69,167.98,6506.0,156.5472,156.7619,156.4819,156.7525,6506.0
2021-10-12 13:35:00,167.96,168.09,167.94,168.05,6636.0,156.7339,156.8552,156.7152,156.8179,6636.0
2021-10-12 13:40:00,168.03,168.21,168.03,168.17,5157.0,156.7992,156.9672,156.7992,156.9298,5157.0
2021-10-12 13:45:00,168.17,168.23,168.02,168.08,7981.0,156.9298,156.9858,156.7899,156.8458,7981.0
2021-10-12 13:50:00,168.08,168.2,167.85,167.85,8120.0,156.8458,156.9578,156.6312,156.6312,8120.0
2021-10-12 13:55:00,167.86,168.03,167.79,168.0,4915.0,156.6406,156.7992,156.5752,156.7712,4915.0
2021-10-12 14:00:00,167.99,168.07,167.89,167.99,9302.0,156.7619,156.8365,156.6685,156.7619,9302.0
2021-10-12 14:05:00,167.98,168.05,167.91,167.96,8000.0,156.7525,156.8179,156.6872,156.7339,8000.0
2021-10-12 14:10:00,167.96,168.1,167.92,168.01,7681.0,156.7339,156.8645,156.6965,156.7805,7681.0
2021-10-12 14:15:00,168.06,168.34,168.04,168.25,18490.0,156.8272,157.0885,156.8085,157.0045,18490.0
2021-10-12 14:20:00,168.19,168.19,167.91,167.91,5172.0,156.9485,156.9485,156.6872,156.6872,5172.0
2021-10-12 14:25:00,167.88,167.98,167.84,167.84,7343.0,156.6592,156.7525,156.6219,156.6219,7343.0
2021-10-12 14:30:00,167.95,167.97,167.77,167.78,6508.0,156.7245,156.7432,156.5566,156.5659,6508.0
2021-10-12 14:35:00,167.78,167.9,167.74,167.75,6231.0,156.5659,156.6779,156.5286,156.5379,6231.0
2021-10-12 14:40:00,167.76,167.8,167.7,167.77,7677.0,156.5472,156.5846,156.4912,156.5566,7677.0
2021-10-12 14:45:00,167.79,167.88,167.76,167.87,9804.0,156.5752,156.6592,156.5472,156.6499,9804.0
2021-10-12 14:50:00,167.88,168.04,167.88,168.04,5872.0,156.6592,156.8085,156.6592,156.8085,5872.0
2021-10-12 14:55:00,168.03,168.07,167.69,167.73,12391.0,156.7992,156.8365,156.4819,156.5192,12391.0
2021-10-12 15:00:00,167.77,167.77,167.47,167.55,6553.0,156.5566,156.5566,156.2766,156.3513,6553.0
2021-10-12 15:05:00,167.56,167.61,167.37,167.51,7921.0,156.3606,156.4073,156.1833,156.3139,7921.0
2021-10-12 15:10:00,167.58,167.67,167.56,167.58,8078.0,156.3793,156.4633,156.3606,156.3793,8078.0
2021-10-12 15:15:00,167.57,167.57,167.32,167.46,6617.0,156.3699,156.3699,156.1366,156.2673,6617.0
2021-10-12 15:20:00,167.41,167.51,167.26,167.49,5215.0,156.2206,156.3139,156.0807,156.2953,5215.0
2021-10-12 15:25:00,167.44,167.57,167.33,167.46,20238.0,156.2486,156.3699,156.146,156.2673,20238.0
2021-10-12 15:30:00,167.46,167.5,167.23,167.32,11171.0,156.2673,156.3046,156.0527,156.1366,11171.0
2021-10-12 15:35:00,167.33,167.54,167.26,167.4,14193.0,156.146,156.3419,156.0807,156.2113,14193.0
2021-10-12 15:40:00,167.33,167.33,167.05,167.07,41090.0,156.146,156.146,155.8847,155.9034,41090.0
2021-10-12 15:45:00,167.03,167.08,166.86,166.99,35908.0,155.866,155.9127,155.7074,155.8287,35908.0
2021-10-12 15:50:00,167.01,167.13,166.85,167.13,30800.0,155.8474,155.9593,155.6981,155.9593,30800.0
2021-10-12 15:55:00,167.1,167.72,167.09,167.64,93787.0,155.9314,156.5099,155.922,156.4353,93787.0
2021-10-13 09:30:00,167.57,167.74,166.2,166.7,38391.0,156.3699,156.5286,155.0915,155.5581,38391.0
2021-10-13 09:35:00,166.67,167.09,166.39,166.74,32105.0,155.5301,155.922,155.2688,155.5954,32105.0
2021-10-13 09:40:00,166.76,166.95,166.3,166.32,18872.0,155.6141,155.7914,155.1848,155.2035,18872.0
2021-10-13 09:45:00,166.06,166.06,164.33,164.39,32227.0,154.9609,154.9609,153.3465,153.4025,32227.0
2021-10-13 09:50:00,164.39,164.39,163.06,163.12,41821.0,153.4025,153.4025,152.1614,152.2174,41821.0
2021-10-13 09:55:00,163.1,163.18,162.05,162.1,100471.0,152.1987,152.2734,151.2189,151.2655,100471.0
2021-10-13 10:00:00,162.02,162.11,161.2,161.44,49521.0,151.1909,151.2749,150.4257,150.6497,49521.0
2021-10-13 10:05:00,161.35,161.74,160.8,160.8,56612.0,150.5657,150.9296,150.0524,150.0524,56612.0
2021-10-13 10:10:00,160.79,160.81,159.73,160.39,102992.0,150.0431,150.0618,149.0539,149.6698,102992.0
2021-10-13 10:15:00,160.37,160.56,160.07,160.24,82858.0,149.6512,149.8285,149.3712,149.5299,82858.0
2021-10-13 10:20:00,160.23,160.53,159.55,160.35,73219.0,149.5205,149.8005,148.886,149.6325,73219.0
2021-10-13 10:25:00,160.35,160.95,160.3,160.42,46227.0,149.6325,150.1924,149.5859,149.6978,46227.0
2021-10-13 10:30:00,160.42,160.5,159.75,160.43,38991.0,149.6978,149.7725,149.0726,149.7072,38991.0
2021-10-13 10:35:00,160.45,160.56,159.9,160.02,28994.0,149.7258,149.8285,149.2126,149.3246,28994.0
2021-10-13 10:40:00,160.02,160.54,159.84,160.26,33016.0,149.3246,149.8098,149.1566,149.5485,33016.0
2021-10-13 10:45:00,160.25,161.21,160.25,161.21,33256.0,149.5392,150.435,149.5392,150.435,33256.0
2021-10-13 10:50:00,161.23,161.29,160.69,160.78,26598.0,150.4537,150.5097,149.9498,150.0338,26598.0
2021-10-13 10:55:00,160.82,160.84,160.26,160.28,25033.0,150.0711,150.0898,149.5485,149.5672,25033.0
2021-10-13 11:00:00,160.27,161.2,160.23,161.18,32823.0,149.5579,150.4257,149.5205,150.407,32823.0
2021-10-13 11:05:00,161.19,161.32,160.81,160.86,32147.0,150.4164,150.5377,150.0618,150.1084,32147.0
2021-10-13 11:10:00,160.83,160.83,160.41,160.44,15943.0,150.0804,150.0804,149.6885,149.7165,15943.0
2021-10-13 11:15:00,160.46,160.77,160.25,160.45,36658.0,149.7352,150.0244,149.5392,149.7258,36658.0
2021-10-13 11:20:00,160.43,160.67,160.25,160.28,13623.0,149.7072,149.9311,149.5392,149.5672,13623.0
2021-10-13 11:25:00,160.25,160.44,160.1,160.17,17691.0,149.5392,149.7165,149.3992,149.4645,17691.0
2021-10-13 11:30:00,160.14,160.14,159.87,160.07,19270.0,149.4365,149.4365,149.1846,149.3712,19270.0
2021-10-13 11:35:00,160.12,160.12,159.72,159.95,44408.0,149.4179,149.4179,149.0446,149.2592,44408.0
2021-10-13 11:40:00,159.97,160.37,159.92,160.33,18441.0,149.2779,149.6512,149.2312,149.6138,18441.0
2021-10-13 11:45:00,160.29,160.73,160.29,160.62,31112.0,149.5765,149.9871,149.5765,149.8845,31112.0
2021-10-13 11:50:00,160.6,160.6,160.28,160.31,35088.0,149.8658,149.8658,149.5672,149.5952,35088.0
2021-10-13 11:55:00,160.32,160.32,160.0,160.19,18717.0,149.6045,149.6045,149.3059,149.4832,18717.0
2021-10-13 12:00:00,160.16,160.33,160.03,160.16,23840.0,149.4552,149.6138,149.3339,149.4552,23840.0
2021-10-13 12:05:00,160.13,160.39,160.13,160.19,13031.0,149.4272,149.6698,149.4272,149.4832,13031.0
2021-10-13 12:10:00,160.2,160.34,160.06,160.3,15539.0,149.4925,149.6232,149.3619,149.5859,15539.0
2021-10-13 12:15:00,160.28,160.3,159.89,160.15,12368.0,149.5672,149.5859,149.2033,149.4459,12368.0
2021-10-13 12:20:00,160.17,160.66,160.16,160.59,22068.0,149.4645,149.9218,149.4552,149.8565,22068.0
2021-10-13 12:25:00,160.61,160.95,160.52,160.9,14648.0,149.8751,150.1924,149.7911,150.1457,14648.0
2021-10-13 12:30:00,160.85,161.01,160.77,160.8,16134.0,150.0991,150.2484,150.0244,150.0524,16134.0
2021-10-13 12:35:00,160.83,160.91,160.78,160.85,17063.0,150.0804,150.1551,150.0338,150.0991,17063.0
2021-10-13 12:40:00,160.86,161.52,160.81,161.5,22159.0,150.1084,150.7243,150.0618,150.7056,22159.0
2021-10-13 12:45:00,161.46,161.46,161.04,161.11,39584.0,150.6683,150.6683,150.2764,150.3417,39584.0
2021-10-13 12:50:00,161.12,161.12,160.77,160.89,26934.0,150.351,150.351,150.0244,150.1364,26934.0
2021-10-13 12:55:00,160.91,160.97,160.77,160.82,33008.0,150.1551,150.2111,150.0244,150.0711,33008.0
2021-10-13 13:00:00,160.82,160.84,160.5,160.61,34567.0,150.0711,150.0898,149.7725,149.8751,34567.0
2021-10-13 13:05:00,160.58,160.72,160.3,160.51,22481.0,149.8471,149.9778,149.5859,149.7818,22481.0
2021-10-13 13:10:00,160.51,160.69,160.51,160.54,18770.0,149.7818,149.9498,149.7818,149.8098,18770.0
2021-10-13 13:15:00,160.54,160.55,160.38,160.49,17051.0,149.8098,149.8191,149.6605,149.7632,17051.0
2021-10-13 13:20:00,160.51,160.7,160.51,160.66,11161.0,149.7818,149.9591,149.7818,149.9218,11161.0
2021-10-13 13:25:00,160.68,161.13,160.63,161.09,17733.0,149.9405,150.3604,149.8938,150.323,17733.0
2021-10-13 13:30:00,161.11,161.69,161.02,161.65,33825.0,150.3417,150.8829,150.2577,150.8456,33825.0
2021-10-13 13:35:00,161.66,161.84,161.46,161.63,19293.0,150.855,151.0229,150.6683,150.827,19293.0
2021-10-13 13:40:00,161.62,161.81,161.55,161.81,14628.0,150.8176,150.9949,150.7523,150.9949,14628.0
2021-10-13 13:45:00,161.84,162.07,161.83,161.93,17679.0,151.0229,151.2375,151.0136,151.1069,17679.0
2021-10-13 13:50:00,161.94,162.04,161.91,162.0,10973.0,151.1162,151.2096,151.0882,151.1722,10973.0
2021-10-13 13:55:00,161.97,161.99,161.65,161.66,14762.0,151.1442,151.1629,150.8456,150.855,14762.0
2021-10-13 14:00:00,161.62,162.26,161.47,161.47,29905.0,150.8176,151.4148,150.6776,150.6776,29905.0
2021-10-13 14:05:00,161.47,161.69,161.28,161.65,13360.0,150.6776,150.8829,150.5003,150.8456,13360.0
2021-10-13 14:10:00,161.57,161.96,161.36,161.96,20453.0,150.771,151.1349,150.575,151.1349,20453.0
2021-10-13 14:15:00,161.83,161.83,161.44,161.65,15331.0,151.0136,151.0136,150.6497,150.8456,15331.0
2021-10-13 14:20:00,161.67,162.14,161.67,162.04,19459.0,150.8643,151.3029,150.8643,151.2096,19459.0
2021-10-13 14:25:00,162.05,162.08,161.9,161.93,13500.0,151.2189,151.2469,151.0789,151.1069,13500.0
2021-10-13 14:30:00,161.95,162.01,161.66,161.75,12049.0,151.1256,151.1816,150.855,150.9389,12049.0
2021-10-13 14:35:00,161.8,161.9,161.69,161.73,16129.0,150.9856,151.0789,150.8829,150.9203,16129.0
2021-10-13 14:40:00,161.73,161.73,161.44,161.59,10776.0,150.9203,150.9203,150.6497,150.7896,10776.0
2021-10-13 14:45:00,161.57,161.7,161.48,161.64,13594.0,150.771,150.8923,150.687,150.8363,13594.0
2021-10-13 14:50:00,161.66,161.86,161.61,161.84,10461.0,150.855,151.0416,150.8083,151.0229,10461.0
2021-10-13 14:55:00,161.79,161.91,161.79,161.89,11363.0,150.9763,151.0882,150.9763,151.0696,11363.0
2021-10-13 15:00:00,161.88,162.01,161.83,161.97,21940.0,151.0602,151.1816,151.0136,151.1442,21940.0
2021-10-13 15:05:00,161.96,162.62,161.82,162.62,43726.0,151.1349,151.7508,151.0043,151.7508,43726.0
2021-10-13 15:10:00,162.55,162.75,162.31,162.33,40066.0,151.6855,151.8721,151.4615,151.4802,40066.0
2021-10-13 15:15:00,162.31,162.59,162.31,162.44,17867.0,151.4615,151.7228,151.4615,151.5828,17867.0
2021-10-13 15:20:00,162.41,162.44,162.23,162.28,20373.0,151.5548,151.5828,151.3869,151.4335,20373.0
2021-10-13 15:25:00,162.25,162.27,162.12,162.19,15503.0,151.4055,151.4242,151.2842,151.3495,15503.0
2021-10-13 15:30:00,162.17,162.49,162.14,162.41,25208.0,151.3309,151.6295,151.3029,151.5548,25208.0
2021-10-13 15:35:00,162.39,162.6,162.32,162.35,24928.0,151.5362,151.7321,151.4708,151.4988,24928.0
2021-10-13 15:40:00,162.36,162.58,162.11,162.16,33805.0,151.5082,151.7135,151.2749,151.3215,33805.0
2021-10-13 15:45:00,162.13,162.27,162.03,162.25,78487.0,151.2935,151.4242,151.2002,151.4055,78487.0
2021-10-13 15:50:00,162.19,162.56,162.17,162.5,58096.0,151.3495,151.6948,151.3309,151.6388,58096.0
2021-10-13 15:55:00,162.49,162.5,161.99,162.15,155392.0,151.6295,151.6388,151.1629,151.3122,155392.0
2021-10-14 09:30:00,165.15,165.33,163.73,163.81,74571.0,154.1117,154.2797,152.7866,152.8612,74571.0
2021-10-14 09:35:00,163.95,164.79,163.61,163.76,49213.0,152.9919,153.7757,152.6746,152.8146,49213.0
2021-10-14 09:40:00,163.77,164.43,163.6,164.43,49989.0,152.8239,153.4398,152.6653,153.4398,49989.0
2021-10-14 09:45:00,164.6,164.84,164.07,164.23,27450.0,153.5984,153.8224,153.1039,153.2532,27450.0
2021-10-14 09:50:00,164.21,164.26,162.74,162.85,64097.0,153.2345,153.2812,151.8628,151.9654,64097.0
2021-10-14 09:55:00,162.82,164.06,162.75,163.57,44335.0,151.9374,153.0945,151.8721,152.6373,44335.0
2021-10-14 10:00:00,163.65,164.48,163.17,164.43,33838.0,152.7119,153.4865,152.264,153.4398,33838.0
2021-10-14 10:05:00,164.42,164.42,163.53,163.69,20157.0,153.4305,153.4305,152.6,152.7493,20157.0
2021-10-14 10:10:00,163.77,164.7,163.7,164.67,22653.0,152.8239,153.6918,152.7586,153.6638,22653.0
2021-10-14 10:15:00,164.68,165.19,164.63,165.11,20086.0,153.6731,154.149,153.6264,154.0744,20086.0
2021-10-14 10:20:00,165.14,165.59,164.97,165.56,19554.0,154.1024,154.5223,153.9437,154.4943,19554.0
2021-10-14 10:25:00,165.7,165.7,165.25,165.52,21173.0,154.6249,154.6249,154.205,154.457,21173.0
2021-10-14 10:30:00,165.53,165.76,164.99,164.99,14902.0,154.4663,154.6809,153.9624,153.9624,14902.0
2021-10-14 10:35:00,164.99,165.17,164.78,165.15,29379.0,153.9624,154.1303,153.7664,154.1117,29379.0
2021-10-14 10:40:00,165.25,165.33,164.73,164.81,19276.0,154.205,154.2797,153.7198,153.7944,19276.0
2021-10-14 10:45:00,164.78,165.28,164.74,165.28,22033.0,153.7664,154.233,153.7291,154.233,22033.0
2021-10-14 10:50:00,165.28,165.55,165.26,165.36,16366.0,154.233,154.485,154.2143,154.3076,16366.0
2021-10-14 10:55:00,165.38,165.63,165.38,165.5,15864.0,154.3263,154.5596,154.3263,154.4383,15864.0
2021-10-14 11:00:00,165.44,165.53,165.2,165.2,14601.0,154.3823,154.4663,154.1583,154.1583,14601.0
2021-10-14 11:05:00,165.15,165.15,164.84,165.03,15520.0,154.1117,154.1117,153.8224,153.9997,15520.0
2021-10-14 11:10:00,165.03,165.12,164.39,164.48,21188.0,153.9997,154.0837,153.4025,153.4865,21188.0
2021-10-14 11:15:00,164.5,164.86,164.5,164.7,8643.0,153.5051,153.8411,153.5051,153.6918,8643.0
2021-10-14 11:20:00,164.73,165.01,164.65,164.98,15475.0,153.7198,153.981,153.6451,153.953,15475.0
2021-10-14 11:25:00,164.99,165.19,164.97,165.02,9499.0,153.9624,154.149,153.9437,153.9904,9499.0
2021-10-14 11:30:00,165.04,165.39,164.94,165.38,10758.0,154.009,154.3356,153.9157,154.3263,10758.0
2021-10-14 11:35:00,165.38,165.79,165.2,165.72,11037.0,154.3263,154.7089,154.1583,154.6436,11037.0
2021-10-14 11:40:00,165.7,165.72,165.22,165.24,11969.0,154.6249,154.6436,154.177,154.1957,11969.0
2021-10-14 11:45:00,165.25,165.31,165.11,165.17,12029.0,154.205,154.261,154.0744,154.1303,12029.0
2021-10-14 11:50:00,165.22,165.31,165.04,165.08,9116.0,154.177,154.261,154.009,154.0464,9116.0
2021-10-14 11:55:00,165.09,165.3,165.02,165.25,22145.0,154.0557,154.2517,153.9904,154.205,22145.0
2021-10-14 12:00:00,165.24,165.24,165.07,165.11,9380.0,154.1957,154.1957,154.037,154.0744,9380.0
2021-10-14 12:05:00,165.15,165.15,164.89,164.9,8942.0,154.1117,154.1117,153.8691,153.8784,8942.0
2021-10-14 12:10:00,164.89,165.08,164.77,165.03,10201.0,153.8691,154.0464,153.7571,153.9997,10201.0
2021-10-14 12:15:00,165.08,165.08,164.86,164.89,11024.0,154.0464,154.0464,153.8411,153.8691,11024.0
2021-10-14 12:20:00,164.89,164.89,164.68,164.75,12841.0,153.8691,153.8691,153.6731,153.7384,12841.0
2021-10-14 12:25:00,164.78,165.0,164.75,164.84,15201.0,153.7664,153.9717,153.7384,153.8224,15201.0
2021-10-14 12:30:00,164.86,164.91,164.56,164.68,14375.0,153.8411,153.8877,153.5611,153.6731,14375.0
2021-10-14 12:35:00,164.65,164.85,164.64,164.84,7804.0,153.6451,153.8317,153.6358,153.8224,7804.0
2021-10-14 12:40:00,164.83,164.92,164.78,164.88,7536.0,153.8131,153.8971,153.7664,153.8597,7536.0
2021-10-14 12:45:00,164.84,165.0,164.82,164.97,13949.0,153.8224,153.9717,153.8037,153.9437,13949.0
2021-10-14 12:50:00,164.97,164.99,164.85,164.94,5444.0,153.9437,153.9624,153.8317,153.9157,5444.0
2021-10-14 12:55:00,164.94,165.22,164.9,165.22,12738.0,153.9157,154.177,153.8784,154.177,12738.0
2021-10-14 13:00:00,165.24,165.53,165.17,165.19,11026.0,154.1957,154.4663,154.1303,154.149,11026.0
2021-10-14 13:05:00,165.16,165.24,165.12,165.15,9428.0,154.121,154.1957,154.0837,154.1117,9428.0
2021-10-14 13:10:00,165.13,165.23,165.01,165.12,9244.0,154.093,154.1863,153.981,154.0837,9244.0
2021-10-14 13:15:00,165.11,165.19,164.98,165.0,10173.0,154.0744,154.149,153.953,153.9717,10173.0
2021-10-14 13:20:00,165.02,165.11,165.01,165.05,5017.0,153.9904,154.0744,153.981,154.0184,5017.0
2021-10-14 13:25:00,165.08,165.25,165.06,165.21,9799.0,154.0464,154.205,154.0277,154.1677,9799.0
2021-10-14 13:30:00,165.22,165.39,165.22,165.37,8957.0,154.177,154.3356,154.177,154.317,8957.0
2021-10-14 13:35:00,165.4,165.44,165.39,165.4,6597.0,154.345,154.3823,154.3356,154.345,6597.0
2021-10-14 13:40:00,165.44,165.62,165.42,165.62,8596.0,154.3823,154.5503,154.3636,154.5503,8596.0
2021-10-14 13:45:00,165.58,165.84,165.56,165.83,10170.0,154.5129,154.7556,154.4943,154.7462,10170.0
2021-10-14 13:50:00,165.83,165.83,165.66,165.69,9346.0,154.7462,154.7462,154.5876,154.6156,9346.0
2021-10-14 13:55:00,165.71,165.75,165.64,165.69,7552.0,154.6343,154.6716,154.5689,154.6156,7552.0
2021-10-14 14:00:00,165.68,165.78,165.68,165.76,9477.0,154.6063,154.6996,154.6063,154.6809,9477.0
2021-10-14 14:05:00,165.77,165.79,165.73,165.77,6210.0,154.6902,154.7089,154.6529,154.6902,6210.0
2021-10-14 14:10:00,165.78,166.02,165.77,165.95,12667.0,154.6996,154.9235,154.6902,154.8582,12667.0
2021-10-14 14:15:00,165.96,166.09,165.92,166.06,6664.0,154.8675,154.9889,154.8302,154.9609,6664.0
2021-10-14 14:20:00,166.04,166.09,165.93,165.95,10166.0,154.9422,154.9889,154.8396,154.8582,10166.0
2021-10-14 14:25:00,165.93,165.93,165.79,165.89,5848.0,154.8396,154.8396,154.7089,154.8022,5848.0
2021-10-14 14:30:00,165.87,165.95,165.77,165.92,6849.0,154.7836,154.8582,154.6902,154.8302,6849.0
2021-10-14 14:35:00,165.91,166.04,165.8,166.03,8938.0,154.8209,154.9422,154.7182,154.9329,8938.0
2021-10-14 14:40:00,166.03,166.09,165.98,166.09,8044.0,154.9329,154.9889,154.8862,154.9889,8044.0
2021-10-14 14:45:00,166.09,166.14,166.05,166.14,5923.0,154.9889,155.0355,154.9515,155.0355,5923.0
2021-10-14 14:50:00,166.16,166.29,166.16,166.19,11284.0,155.0542,155.1755,155.0542,155.0822,11284.0
2021-10-14 14:55:00,166.21,166.25,166.14,166.15,8254.0,155.1008,155.1382,155.0355,155.0448,8254.0
2021-10-14 15:00:00,166.17,166.17,165.95,166.04,10685.0,155.0635,155.0635,154.8582,154.9422,10685.0
2021-10-14 15:05:00,166.03,166.07,165.8,165.8,9052.0,154.9329,154.9702,154.7182,154.7182,9052.0
2021-10-14 15:10:00,165.79,165.79,165.67,165.78,7410.0,154.7089,154.7089,154.5969,154.6996,7410.0
2021-10-14 15:15:00,165.78,165.81,165.56,165.81,9865.0,154.6996,154.7276,154.4943,154.7276,9865.0
2021-10-14 15:20:00,165.8,165.8,165.55,165.6,8653.0,154.7182,154.7182,154.485,154.5316,8653.0
2021-10-14 15:25:00,165.62,165.79,165.58,165.61,9554.0,154.5503,154.7089,154.5129,154.5409,9554.0
2021-10-14 15:30:00,165.59,165.75,165.58,165.65,13049.0,154.5223,154.6716,154.5129,154.5783,13049.0
2021-10-14 15:35:00,165.66,165.72,165.51,165.63,18753.0,154.5876,154.6436,154.4476,154.5596,18753.0
2021-10-14 15:40:00,165.65,165.74,165.52,165.56,16774.0,154.5783,154.6623,154.457,154.4943,16774.0
2021-10-14 15:45:00,165.55,165.59,165.31,165.39,27143.0,154.485,154.5223,154.261,154.3356,27143.0
2021-10-14 15:50:00,165.4,165.79,165.4,165.65,43101.0,154.345,154.7089,154.345,154.5783,43101.0
2021-10-14 15:55:00,165.65,166.1,165.61,166.01,90896.0,154.5783,154.9982,154.5409,154.9142,90896.0
2021-10-15 09:30:00,168.0,169.1,168.0,168.59,115105.0,156.7712,157.7977,156.7712,157.3218,115105.0
2021-10-15 09:35:00,168.72,168.88,168.2,168.58,45806.0,157.4431,157.5924,156.9578,157.3124,45806.0
2021-10-15 09:40:00,168.68,169.14,168.56,169.01,28172.0,157.4057,157.835,157.2938,157.7137,28172.0
2021-10-15 09:45:00,169.05,169.49,168.99,169.23,26444.0,157.751,158.1616,157.695,157.919,26444.0
2021-10-15 09:50:00,169.18,169.36,168.85,168.95,19742.0,157.8723,158.0403,157.5644,157.6577,19742.0
2021-10-15 09:55:00,168.83,169.74,168.63,169.63,72713.0,157.5457,158.3949,157.3591,158.2923,72713.0
2021-10-15 10:00:00,169.58,169.59,169.07,169.27,28914.0,158.2456,158.2549,157.7697,157.9563,28914.0
2021-10-15 10:05:00,169.31,169.8,169.27,169.75,36521.0,157.9936,158.4509,157.9563,158.4042,36521.0
2021-10-15 10:10:00,169.74,170.0,169.7,169.73,23647.0,158.3949,158.6375,158.3576,158.3856,23647.0
2021-10-15 10:15:00,169.8,169.91,169.42,169.73,12164.0,158.4509,158.5535,158.0963,158.3856,12164.0
2021-10-15 10:20:00,169.73,169.88,169.23,169.24,11101.0,158.3856,158.5255,157.919,157.9283,11101.0
2021-10-15 10:25:00,169.19,169.19,168.42,168.42,22831.0,157.8817,157.8817,157.1631,157.1631,22831.0
2021-10-15 10:30:00,168.39,168.52,168.27,168.5,20059.0,157.1351,157.2564,157.0232,157.2378,20059.0
2021-10-15 10:35:00,168.46,168.46,168.01,168.1,20551.0,157.2005,157.2005,156.7805,156.8645,20551.0
2021-10-15 10:40:00,168.11,168.28,167.9,167.92,14924.0,156.8738,157.0325,156.6779,156.6965,14924.0
2021-10-15 10:45:00,167.93,168.5,167.9,168.49,13812.0,156.7059,157.2378,156.6779,157.2284,13812.0
2021-10-15 10:50:00,168.48,168.54,168.0,168.02,14811.0,157.2191,157.2751,156.7712,156.7899,14811.0
2021-10-15 10:55:00,167.98,168.18,167.51,167.54,17787.0,156.7525,156.9392,156.3139,156.3419,17787.0
2021-10-15 11:00:00,167.56,167.59,167.26,167.59,11936.0,156.3606,156.3886,156.0807,156.3886,11936.0
2021-10-15 11:05:00,167.63,167.88,167.56,167.68,11926.0,156.4259,156.6592,156.3606,156.4726,11926.0
2021-10-15 11:10:00,167.69,168.11,167.63,167.99,11438.0,156.4819,156.8738,156.4259,156.7619,11438.0
2021-10-15 11:15:00,168.02,168.31,167.95,168.14,11027.0,156.7899,157.0605,156.7245,156.9018,11027.0
2021-10-15 11:20:00,168.14,168.34,168.13,168.22,9828.0,156.9018,157.0885,156.8925,156.9765,9828.0
2021-10-15 11:25:00,168.25,168.29,168.1,168.22,19550.0,157.0045,157.0418,156.8645,156.9765,19550.0
2021-10-15 11:30:00,168.22,168.5,168.22,168.39,8140.0,156.9765,157.2378,156.9765,157.1351,8140.0
2021-10-15 11:35:00,168.39,168.5,168.36,168.46,8021.0,157.1351,157.2378,157.1071,157.2005,8021.0
2021-10-15 11:40:00,168.46,168.54,168.38,168.42,7697.0,157.2005,157.2751,157.1258,157.1631,7697.0
2021-10-15 11:45:00,168.45,168.51,168.27,168.33,23566.0,157.1911,157.2471,157.0232,157.0791,23566.0
2021-10-15 11:50:00,168.36,168.4,168.03,168.19,13543.0,157.1071,157.1445,156.7992,156.9485,13543.0
2021-10-15 11:55:00,168.22,168.42,168.18,168.4,18017.0,156.9765,157.1631,156.9392,157.1445,18017.0
2021-10-15 12:00:00,168.4,168.5,168.31,168.46,10874.0,157.1445,157.2378,157.0605,157.2005,10874.0
2021-10-15 12:05:00,168.5,168.72,168.46,168.65,9948.0,157.2378,157.4431,157.2005,157.3778,9948.0
2021-10-15 12:10:00,168.65,168.68,168.53,168.68,8801.0,157.3778,157.4057,157.2658,157.4057,8801.0
2021-10-15 12:15:00,168.75,168.81,168.59,168.65,7581.0,157.4711,157.5271,157.3218,157.3778,7581.0
2021-10-15 12:20:00,168.7,168.71,168.54,168.6,7896.0,157.4244,157.4337,157.2751,157.3311,7896.0
2021-10-15 12:25:00,168.6,168.66,168.49,168.6,5416.0,157.3311,157.3871,157.2284,157.3311,5416.0
2021-10-15 12:30:00,168.65,168.71,168.32,168.32,9807.0,157.3778,157.4337,157.0698,157.0698,9807.0
2021-10-15 12:35:00,168.34,168.45,168.24,168.39,6359.0,157.0885,157.1911,156.9952,157.1351,6359.0
2021-10-15 12:40:00,168.41,168.73,168.41,168.69,15548.0,157.1538,157.4524,157.1538,157.4151,15548.0
2021-10-15 12:45:00,168.67,168.85,168.67,168.76,21181.0,157.3964,157.5644,157.3964,157.4804,21181.0
2021-10-15 12:50:00,168.74,168.9,168.69,168.9,13605.0,157.4617,157.611,157.4151,157.611,13605.0
2021-10-15 12:55:00,168.85,169.03,168.8,168.99,24292.0,157.5644,157.7324,157.5177,157.695,24292.0
2021-10-15 13:00:00,168.98,169.13,168.98,169.03,8262.0,157.6857,157.8257,157.6857,157.7324,8262.0
2021-10-15 13:05:00,169.01,169.19,169.01,169.15,7388.0,157.7137,157.8817,157.7137,157.8443,7388.0
2021-10-15 13:10:00,169.1,169.1,168.9,168.92,5696.0,157.7977,157.7977,157.611,157.6297,5696.0
2021-10-15 13:15:00,168.93,168.99,168.9,168.99,6917.0,157.639,157.695,157.611,157.695,6917.0
2021-10-15 13:20:00,168.99,169.01,168.89,168.89,8952.0,157.695,157.7137,157.6017,157.6017,8952.0
2021-10-15 13:25:00,168.88,169.03,168.88,168.96,8297.0,157.5924,157.7324,157.5924,157.667,8297.0
2021-10-15 13:30:00,168.98,169.03,168.92,169.02,9274.0,157.6857,157.7324,157.6297,157.723,9274.0
2021-10-15 13:35:00,169.03,169.15,169.0,169.06,10854.0,157.7324,157.8443,157.7044,157.7603,10854.0
2021-10-15 13:40:00,169.06,169.07,168.96,169.01,11785.0,157.7603,157.7697,157.667,157.7137,11785.0
2021-10-15 13:45:00,169.0,169.1,168.98,169.03,25310.0,157.7044,157.7977,157.6857,157.7324,25310.0
2021-10-15 13:50:00,169.03,169.27,169.03,169.25,9488.0,157.7324,157.9563,157.7324,157.9376,9488.0
2021-10-15 13:55:00,169.24,169.45,169.19,169.37,34270.0,157.9283,158.1243,157.8817,158.0496,34270.0
2021-10-15 14:00:00,169.43,169.82,169.42,169.77,14249.0,158.1056,158.4696,158.0963,158.4229,14249.0
2021-10-15 14:05:00,169.8,169.83,169.74,169.74,24830.0,158.4509,158.4789,158.3949,158.3949,24830.0
2021-10-15 14:10:00,169.75,169.78,169.59,169.68,10333.0,158.4042,158.4322,158.2549,158.3389,10333.0
2021-10-15 14:15:00,169.69,169.93,169.69,169.87,11976.0,158.3482,158.5722,158.3482,158.5162,11976.0
2021-10-15 14:20:00,169.93,170.2,169.93,170.17,11296.0,158.5722,158.8242,158.5722,158.7962,11296.0
2021-10-15 14:25:00,170.13,170.2,170.02,170.19,52615.0,158.7588,158.8242,158.6562,158.8148,52615.0
2021-10-15 14:30:00,170.17,170.25,170.08,170.09,7123.0,158.7962,158.8708,158.7122,158.7215,7123.0
2021-10-15 14:35:00,170.09,170.23,170.01,170.11,6975.0,158.7215,158.8521,158.6469,158.7402,6975.0
2021-10-15 14:40:00,170.11,170.11,169.59,169.64,15897.0,158.7402,158.7402,158.2549,158.3016,15897.0
2021-10-15 14:45:00,169.63,169.64,169.5,169.6,21308.0,158.2923,158.3016,158.1709,158.2643,21308.0
2021-10-15 14:50:00,169.63,169.7,169.47,169.66,20800.0,158.2923,158.3576,158.1429,158.3202,20800.0
2021-10-15 14:55:00,169.66,169.85,169.63,169.82,9116.0,158.3202,158.4975,158.2923,158.4696,9116.0
2021-10-15 15:00:00,169.82,169.86,169.67,169.68,11340.0,158.4696,158.5069,158.3296,158.3389,11340.0
2021-10-15 15:05:00,169.67,169.73,169.64,169.71,13035.0,158.3296,158.3856,158.3016,158.3669,13035.0
2021-10-15 15:10:00,169.69,169.81,169.56,169.67,17267.0,158.3482,158.4602,158.2269,158.3296,17267.0
2021-10-15 15:15:00,169.65,169.82,169.47,169.52,13796.0,158.3109,158.4696,158.1429,158.1896,13796.0
2021-10-15 15:20:00,169.5,169.52,169.08,169.17,13600.0,158.1709,158.1896,157.779,157.863,13600.0
2021-10-15 15:25:00,169.17,169.28,169.14,169.15,16600.0,157.863,157.9656,157.835,157.8443,16600.0
2021-10-15 15:30:00,169.11,169.11,168.72,168.79,28179.0,157.807,157.807,157.4431,157.5084,28179.0
2021-10-15 15:35:00,168.78,168.79,168.53,168.64,26898.0,157.4991,157.5084,157.2658,157.3684,26898.0
2021-10-15 15:40:00,168.63,168.68,168.32,168.46,44697.0,157.3591,157.4057,157.0698,157.2005,44697.0
2021-10-15 15:45:00,168.45,168.54,168.07,168.12,45295.0,157.1911,157.2751,156.8365,156.8832,45295.0
2021-10-15 15:50:00,168.04,168.3,167.98,168.18,68694.0,156.8085,157.0511,156.7525,156.9392,68694.0
2021-10-15 15:55:00,168.18,168.64,168.07,168.38,198083.0,156.9392,157.3684,156.8365,157.1258,198083.0
2021-10-18 09:30:00,167.3,168.23,167.03,167.78,34049.0,156.118,156.9858,155.866,156.5659,34049.0
2021-10-18 09:35:00,167.69,168.04,167.21,167.84,15309.0,156.4819,156.8085,156.034,156.6219,15309.0
2021-10-18 09:40:00,167.84,168.72,167.59,168.57,12785.0,156.6219,157.4431,156.3886,157.3031,12785.0
2021-10-18 09:45:00,168.68,169.34,168.57,169.0,21089.0,157.4057,158.0216,157.3031,157.7044,21089.0
2021-10-18 09:50:00,168.93,168.98,168.43,168.56,15030.0,157.639,157.6857,157.1725,157.2938,15030.0
2021-10-18 09:55:00,168.56,168.9,168.48,168.9,14430.0,157.2938,157.611,157.2191,157.611,14430.0
2021-10-18 10:00:00,168.9,169.38,168.9,169.15,10859.0,157.611,158.059,157.611,157.8443,10859.0
2021-10-18 10:05:00,169.12,169.14,168.71,169.05,9064.0,157.8163,157.835,157.4337,157.751,9064.0
2021-10-18 10:10:00,169.05,169.2,168.81,168.97,9355.0,157.751,157.891,157.5271,157.6764,9355.0
2021-10-18 10:15:00,168.97,169.17,168.77,169.17,9600.0,157.6764,157.863,157.4897,157.863,9600.0
2021-10-18 10:20:00,169.15,169.37,169.12,169.36,9164.0,157.8443,158.0496,157.8163,158.0403,9164.0
2021-10-18 10:25:00,169.36,169.82,169.23,169.74,10976.0,158.0403,158.4696,157.919,158.3949,10976.0
2021-10-18 10:30:00,169.78,169.87,169.44,169.81,11783.0,158.4322,158.5162,158.115,158.4602,11783.0
2021-10-18 10:35:00,169.81,170.34,169.66,170.32,11643.0,158.4602,158.9548,158.3202,158.9361,11643.0
2021-10-18 10:40:00,170.32,170.66,170.2,170.66,20050.0,158.9361,159.2534,158.8242,159.2534,20050.0
2021-10-18 10:45:00,170.66,170.66,170.23,170.23,13141.0,159.2534,159.2534,158.8521,158.8521,13141.0
2021-10-18 10:50:00,170.19,170.19,169.76,169.89,13612.0,158.8148,158.8148,158.4136,158.5349,13612.0
2021-10-18 10:55:00,169.88,169.99,169.67,169.69,15501.0,158.5255,158.6282,158.3296,158.3482,15501.0
2021-10-18 11:00:00,169.68,169.7,169.52,169.68,24629.0,158.3389,158.3576,158.1896,158.3389,24629.0
2021-10-18 11:05:00,169.71,170.09,169.67,169.95,18342.0,158.3669,158.7215,158.3296,158.5909,18342.0
2021-10-18 11:10:00,169.96,170.08,169.95,169.96,12724.0,158.6002,158.7122,158.5909,158.6002,12724.0
2021-10-18 11:15:00,169.98,170.45,169.98,170.45,12059.0,158.6189,159.0574,158.6189,159.0574,12059.0
2021-10-18 11:20:00,170.46,170.65,170.33,170.56,13529.0,159.0668,159.2441,158.9455,159.1601,13529.0
2021-10-18 11:25:00,170.56,170.6,170.08,170.09,14011.0,159.1601,159.1974,158.7122,158.7215,14011.0
2021-10-18 11:30:00,170.08,170.22,169.99,170.12,7885.0,158.7122,158.8428,158.6282,158.7495,7885.0
2021-10-18 11:35:00,170.17,170.17,169.97,169.99,6068.0,158.7962,158.7962,158.6095,158.6282,6068.0
2021-10-18 11:40:00,169.98,170.01,169.83,169.83,7296.0,158.6189,158.6469,158.4789,158.4789,7296.0
2021-10-18 11:45:00,169.85,169.98,169.83,169.97,3349.0,158.4975,158.6189,158.4789,158.6095,3349.0
2021-10-18 11:50:00,169.96,170.23,169.89,170.23,7603.0,158.6002,158.8521,158.5349,158.8521,7603.0
2021-10-18 11:55:00,170.21,170.32,170.14,170.25,17250.0,158.8335,158.9361,158.7682,158.8708,17250.0
2021-10-18 12:00:00,170.27,170.3,169.99,169.99,13200.0,158.8895,158.9175,158.6282,158.6282,13200.0
2021-10-18 12:05:00,169.97,170.03,169.74,169.99,9857.0,158.6095,158.6655,158.3949,158.6282,9857.0
2021-10-18 12:10:00,169.97,170.14,169.97,170.08,8414.0,158.6095,158.7682,158.6095,158.7122,8414.0
2021-10-18 12:15:00,170.15,170.26,170.1,170.22,6970.0,158.7775,158.8801,158.7308,158.8428,6970.0
2021-10-18 12:20:00,170.22,170.25,170.18,170.18,7082.0,158.8428,158.8708,158.8055,158.8055,7082.0
2021-10-18 12:25:00,170.19,170.23,169.92,169.96,9374.0,158.8148,158.8521,158.5629,158.6002,9374.0
2021-10-18 12:30:00,169.92,170.06,169.86,169.95,5130.0,158.5629,158.6935,158.5069,158.5909,5130.0
2021-10-18 12:35:00,169.94,169.94,169.84,169.87,5063.0,158.5815,158.5815,158.4882,158.5162,5063.0
2021-10-18 12:40:00,169.85,169.94,169.82,169.92,4146.0,158.4975,158.5815,158.4696,158.5629,4146.0
2021-10-18 12:45:00,169.89,169.89,169.79,169.81,5035.0,158.5349,158.5349,158.4416,158.4602,5035.0
2021-10-18 12:50:00,169.78,169.78,169.63,169.69,8467.0,158.4322,158.4322,158.2923,158.3482,8467.0
2021-10-18 12:55:00,169.68,169.69,169.45,169.49,12794.0,158.3389,158.3482,158.1243,158.1616,12794.0
2021-10-18 13:00:00,169.47,169.59,169.36,169.36,7121.0,158.1429,158.2549,158.0403,158.0403,7121.0
2021-10-18 13:05:00,169.33,169.44,169.3,169.4,5083.0,158.0123,158.115,157.9843,158.0776,5083.0
2021-10-18 13:10:00,169.39,169.43,169.23,169.23,5422.0,158.0683,158.1056,157.919,157.919,5422.0
2021-10-18 13:15:00,169.22,169.22,169.09,169.16,7218.0,157.9097,157.9097,157.7883,157.8537,7218.0
2021-10-18 13:20:00,169.16,169.27,169.13,169.13,5756.0,157.8537,157.9563,157.8257,157.8257,5756.0
2021-10-18 13:25:00,169.16,169.38,169.16,169.3,8574.0,157.8537,158.059,157.8537,157.9843,8574.0
2021-10-18 13:30:00,169.33,169.33,169.2,169.2,8009.0,158.0123,158.0123,157.891,157.891,8009.0
2021-10-18 13:35:00,169.18,169.28,169.14,169.22,7346.0,157.8723,157.9656,157.835,157.9097,7346.0
2021-10-18 13:40:00,169.19,169.22,169.14,169.15,4643.0,157.8817,157.9097,157.835,157.8443,4643.0
2021-10-18 13:45:00,169.14,169.17,169.05,169.07,8273.0,157.835,157.863,157.751,157.7697,8273.0
2021-10-18 13:50:00,169.08,169.26,169.08,169.21,10452.0,157.779,157.947,157.779,157.9003,10452.0
2021-10-18 13:55:00,169.16,169.17,168.93,168.99,8743.0,157.8537,157.863,157.639,157.695,8743.0
2021-10-18 14:00:00,168.97,168.97,168.75,168.75,7817.0,157.6764,157.6764,157.4711,157.4711,7817.0
2021-10-18 14:05:00,168.84,169.05,168.79,169.01,10589.0,157.5551,157.751,157.5084,157.7137,10589.0
2021-10-18 14:10:00,169.01,169.1,168.96,169.07,4263.0,157.7137,157.7977,157.667,157.7697,4263.0
2021-10-18 14:15:00,169.08,169.14,168.97,169.11,8100.0,157.779,157.835,157.6764,157.807,8100.0
2021-10-18 14:20:00,169.05,169.05,168.93,168.93,6505.0,157.751,157.751,157.639,157.639,6505.0
2021-10-18 14:25:00,168.93,169.06,168.93,169.05,6610.0,157.639,157.7603,157.639,157.751,6610.0
2021-10-18 14:30:00,169.03,169.03,168.71,168.71,10568.0,157.7324,157.7324,157.4337,157.4337,10568.0
2021-10-18 14:35:00,168.72,168.72,168.36,168.48,15668.0,157.4431,157.4431,157.1071,157.2191,15668.0
2021-10-18 14:40:00,168.52,168.66,168.52,168.55,9380.0,157.2564,157.3871,157.2564,157.2844,9380.0
2021-10-18 14:45:00,168.53,168.63,168.44,168.5,24774.0,157.2658,157.3591,157.1818,157.2378,24774.0
2021-10-18 14:50:00,168.51,168.78,168.46,168.67,14331.0,157.2471,157.4991,157.2005,157.3964,14331.0
2021-10-18 14:55:00,168.66,168.99,168.66,168.91,6369.0,157.3871,157.695,157.3871,157.6204,6369.0
2021-10-18 15:00:00,168.91,168.96,168.67,168.71,8992.0,157.6204,157.667,157.3964,157.4337,8992.0
2021-10-18 15:05:00,168.76,168.87,168.73,168.85,6638.0,157.4804,157.583,157.4524,157.5644,6638.0
2021-10-18 15:10:00,168.85,169.02,168.78,168.81,16038.0,157.5644,157.723,157.4991,157.5271,16038.0
2021-10-18 15:15:00,168.9,168.95,168.79,168.94,8242.0,157.611,157.6577,157.5084,157.6484,8242.0
2021-10-18 15:20:00,168.95,168.96,168.84,168.89,28952.0,157.6577,157.667,157.5551,157.6017,28952.0
2021-10-18 15:25:00,168.89,168.89,168.71,168.86,9674.0,157.6017,157.6017,157.4337,157.5737,9674.0
2021-10-18 15:30:00,168.84,169.02,168.84,168.96,16728.0,157.5551,157.723,157.5551,157.667,16728.0
2021-10-18 15:35:00,168.97,169.23,168.96,169.21,19616.0,157.6764,157.919,157.667,157.9003,19616.0
2021-10-18 15:40:00,169.21,169.23,169.05,169.16,10016.0,157.9003,157.919,157.751,157.8537,10016.0
2021-10-18 15:45:00,169.15,169.27,169.01,169.07,16923.0,157.8443,157.9563,157.7137,157.7697,16923.0
2021-10-18 15:50:00,169.04,169.44,169.04,169.23,24414.0,157.7417,158.115,157.7417,157.919,24414.0
2021-10-18 15:55:00,169.22,169.23,168.96,169.19,76739.0,157.9097,157.919,157.667,157.8817,76739.0
2021-10-19 09:30:00,170.2,170.44,169.88,170.31,31354.0,158.8242,159.0481,158.5255,158.9268,31354.0
2021-10-19 09:35:00,170.22,170.39,169.17,169.28,17001.0,158.8428,159.0015,157.863,157.9656,17001.0
2021-10-19 09:40:00,169.36,169.88,169.27,169.61,24366.0,158.0403,158.5255,157.9563,158.2736,24366.0
2021-10-19 09:45:00,169.55,169.59,168.77,168.82,19020.0,158.2176,158.2549,157.4897,157.5364,19020.0
2021-10-19 09:50:00,168.69,168.94,167.94,168.04,31959.0,157.4151,157.6484,156.7152,156.8085,31959.0
2021-10-19 09:55:00,168.06,168.67,167.8,168.08,31105.0,156.8272,157.3964,156.5846,156.8458,31105.0
2021-10-19 10:00:00,168.15,168.6,167.78,168.5,29433.0,156.9112,157.3311,156.5659,157.2378,29433.0
2021-10-19 10:05:00,168.57,169.06,168.57,168.87,11299.0,157.3031,157.7603,157.3031,157.583,11299.0
2021-10-19 10:10:00,168.81,169.08,168.8,168.83,9210.0,157.5271,157.779,157.5177,157.5457,9210.0
2021-10-19 10:15:00,168.92,169.18,168.92,169.11,12237.0,157.6297,157.8723,157.6297,157.807,12237.0
2021-10-19 10:20:00,169.08,169.12,168.59,168.64,11916.0,157.779,157.8163,157.3218,157.3684,11916.0
2021-10-19 10:25:00,168.63,168.63,168.17,168.42,17699.0,157.3591,157.3591,156.9298,157.1631,17699.0
2021-10-19 10:30:00,168.41,168.62,168.23,168.55,18549.0,157.1538,157.3498,156.9858,157.2844,18549.0
2021-10-19 10:35:00,168.58,168.78,168.39,168.47,21780.0,157.3124,157.4991,157.1351,157.2098,21780.0
2021-10-19 10:40:00,168.48,168.9,168.48,168.69,11686.0,157.2191,157.611,157.2191,157.4151,11686.0
2021-10-19 10:45:00,168.7,168.96,168.7,168.73,5677.0,157.4244,157.667,157.4244,157.4524,5677.0
2021-10-19 10:50:00,168.86,169.07,168.81,169.01,25944.0,157.5737,157.7697,157.5271,157.7137,25944.0
2021-10-19 10:55:00,169.06,169.18,168.86,168.91,19618.0,157.7603,157.8723,157.5737,157.6204,19618.0
2021-10-19 11:00:00,168.97,169.3,168.83,169.2,17270.0,157.6764,157.9843,157.5457,157.891,17270.0
2021-10-19 11:05:00,169.19,169.4,169.02,169.08,11451.0,157.8817,158.0776,157.723,157.779,11451.0
2021-10-19 11:10:00,169.12,169.22,168.98,168.98,25688.0,157.8163,157.9097,157.6857,157.6857,25688.0
2021-10-19 11:15:00,168.98,169.26,168.9,168.9,15289.0,157.6857,157.947,157.611,157.611,15289.0
2021-10-19 11:20:00,168.91,168.93,168.66,168.82,10342.0,157.6204,157.639,157.3871,157.5364,10342.0
2021-10-19 11:25:00,168.83,168.83,168.64,168.76,8119.0,157.5457,157.5457,157.3684,157.4804,8119.0
2021-10-19 11:30:00,168.71,168.99,168.53,168.9,15745.0,157.4337,157.695,157.2658,157.611,15745.0
2021-10-19 11:35:00,168.87,169.2,168.87,169.15,9724.0,157.583,157.891,157.583,157.8443,9724.0
2021-10-19 11:40:00,169.18,169.41,169.18,169.41,6827.0,157.8723,158.087,157.8723,158.087,6827.0
2021-10-19 11:45:00,169.38,169.41,169.28,169.33,6660.0,158.059,158.087,157.9656,158.0123,6660.0
2021-10-19 11:50:00,169.32,169.32,168.96,169.01,8247.0,158.003,158.003,157.667,157.7137,8247.0
2021-10-19 11:55:00,168.97,168.98,168.81,168.84,9263.0,157.6764,157.6857,157.5271,157.5551,9263.0
2021-10-19 12:00:00,168.81,168.85,168.65,168.74,7757.0,157.5271,157.5644,157.3778,157.4617,7757.0
2021-10-19 12:05:00,168.74,168.9,168.72,168.83,7260.0,157.4617,157.611,157.4431,157.5457,7260.0
2021-10-19 12:10:00,168.8,168.8,168.65,168.72,14075.0,157.5177,157.5177,157.3778,157.4431,14075.0
2021-10-19 12:15:00,168.72,168.88,168.53,168.83,21873.0,157.4431,157.5924,157.2658,157.5457,21873.0
2021-10-19 12:20:00,168.82,168.99,168.62,168.65,13093.0,157.5364,157.695,157.3498,157.3778,13093.0
2021-10-19 12:25:00,168.63,168.71,168.35,168.71,32249.0,157.3591,157.4337,157.0978,157.4337,32249.0
2021-10-19 12:30:00,168.67,168.76,168.62,168.73,6743.0,157.3964,157.4804,157.3498,157.4524,6743.0
2021-10-19 12:35:00,168.78,168.87,168.76,168.85,8794.0,157.4991,157.583,157.4804,157.5644,8794.0
2021-10-19 12:40:00,168.85,169.1,168.82,169.06,16328.0,157.5644,157.7977,157.5364,157.7603,16328.0
2021-10-19 12:45:00,169.06,169.13,169.01,169.02,6061.0,157.7603,157.8257,157.7137,157.723,6061.0
2021-10-19 12:50:00,169.0,169.1,168.96,169.06,6320.0,157.7044,157.7977,157.667,157.7603,6320.0
2021-10-19 12:55:00,169.06,169.17,169.05,169.17,7778.0,157.7603,157.863,157.751,157.863,7778.0
2021-10-19 13:00:00,169.15,169.34,168.88,168.98,25205.0,157.8443,158.0216,157.5924,157.6857,25205.0
2021-10-19 13:05:00,168.95,169.01,168.78,169.0,24097.0,157.6577,157.7137,157.4991,157.7044,24097.0
2021-10-19 13:10:00,168.98,169.04,168.82,168.93,6269.0,157.6857,157.7417,157.5364,157.639,6269.0
2021-10-19 13:15:00,168.93,168.94,168.77,168.77,9900.0,157.639,157.6484,157.4897,157.4897,9900.0
2021-10-19 13:20:00,168.75,168.85,168.46,168.74,52775.0,157.4711,157.5644,157.2005,157.4617,52775.0
2021-10-19 13:25:00,168.75,168.79,168.51,168.53,12361.0,157.4711,157.5084,157.2471,157.2658,12361.0
2021-10-19 13:30:00,168.51,169.0,168.47,168.94,14221.0,157.2471,157.7044,157.2098,157.6484,14221.0
2021-10-19 13:35:00,168.93,169.04,168.72,169.0,14368.0,157.639,157.7417,157.4431,157.7044,14368.0
2021-10-19 13:40:00,168.99,169.3,168.99,169.29,9062.0,157.695,157.9843,157.695,157.975,9062.0
2021-10-19 13:45:00,169.28,169.39,169.27,169.34,7129.0,157.9656,158.0683,157.9563,158.0216,7129.0
2021-10-19 13:50:00,169.33,169.47,169.29,169.36,12329.0,158.0123,158.1429,157.975,158.0403,12329.0
2021-10-19 13:55:00,169.38,169.48,169.38,169.42,8089.0,158.059,158.1523,158.059,158.0963,8089.0
2021-10-19 14:00:00,169.41,169.46,169.27,169.27,11675.0,158.087,158.1336,157.9563,157.9563,11675.0
2021-10-19 14:05:00,169.3,169.31,169.11,169.12,5214.0,157.9843,157.9936,157.807,157.8163,5214.0
2021-10-19 14:10:00,169.16,169.18,169.05,169.06,8297.0,157.8537,157.8723,157.751,157.7603,8297.0
2021-10-19 14:15:00,169.11,169.11,169.0,169.03,7583.0,157.807,157.807,157.7044,157.7324,7583.0
2021-10-19 14:20:00,169.02,169.05,168.93,169.0,3624.0,157.723,157.751,157.639,157.7044,3624.0
2021-10-19 14:25:00,169.06,169.1,168.99,169.02,6962.0,157.7603,157.7977,157.695,157.723,6962.0
2021-10-19 14:30:00,169.02,169.02,168.67,168.71,6818.0,157.723,157.723,157.3964,157.4337,6818.0
2021-10-19 14:35:00,168.76,168.85,168.65,168.75,8403.0,157.4804,157.5644,157.3778,157.4711,8403.0
2021-10-19 14:40:00,168.75,168.83,168.72,168.77,8856.0,157.4711,157.5457,157.4431,157.4897,8856.0
2021-10-19 14:45:00,168.76,169.08,168.72,169.08,13690.0,157.4804,157.779,157.4431,157.779,13690.0
2021-10-19 14:50:00,169.06,169.2,168.97,169.05,16689.0,157.7603,157.891,157.6764,157.751,16689.0
2021-10-19 14:55:00,169.07,169.32,169.07,169.24,9585.0,157.7697,158.003,157.7697,157.9283,9585.0
2021-10-19 15:00:00,169.22,169.54,169.19,169.54,11138.0,157.9097,158.2083,157.8817,158.2083,11138.0
2021-10-19 15:05:00,169.55,169.85,169.49,169.8,35113.0,158.2176,158.4975,158.1616,158.4509,35113.0
2021-10-19 15:10:00,169.85,169.9,169.67,169.67,42622.0,158.4975,158.5442,158.3296,158.3296,42622.0
2021-10-19 15:15:00,169.68,169.9,169.68,169.85,16568.0,158.3389,158.5442,158.3389,158.4975,16568.0
2021-10-19 15:20:00,169.83,169.85,169.47,169.5,20041.0,158.4789,158.4975,158.1429,158.1709,20041.0
2021-10-19 15:25:00,169.47,169.54,169.34,169.45,9085.0,158.1429,158.2083,158.0216,158.1243,9085.0
2021-10-19 15:30:00,169.44,169.44,169.09,169.25,8572.0,158.115,158.115,157.7883,157.9376,8572.0
2021-10-19 15:35:00,169.26,169.44,169.26,169.44,13095.0,157.947,158.115,157.947,158.115,13095.0
2021-10-19 15:40:00,169.42,169.44,169.33,169.36,8616.0,158.0963,158.115,158.0123,158.0403,8616.0
2021-10-19 15:45:00,169.39,169.67,169.36,169.64,17708.0,158.0683,158.3296,158.0403,158.3016,17708.0
2021-10-19 15:50:00,169.69,169.74,169.63,169.71,25931.0,158.3482,158.3949,158.2923,158.3669,25931.0
2021-10-19 15:55:00,169.7,169.9,169.63,169.86,67570.0,158.3576,158.5442,158.2923,158.5069,67570.0
2021-10-20 09:30:00,168.92,169.52,168.63,169.0,35971.0,157.6297,158.1896,157.3591,157.7044,35971.0
2021-10-20 09:35:00,169.27,169.49,168.59,168.61,15432.0,157.9563,158.1616,157.3218,157.3404,15432.0
2021-10-20 09:40:00,168.66,169.07,168.37,168.44,16416.0,157.3871,157.7697,157.1165,157.1818,16416.0
2021-10-20 09:45:00,168.46,169.14,168.25,169.01,22849.0,157.2005,157.835,157.0045,157.7137,22849.0
2021-10-20 09:50:00,169.17,169.79,169.1,169.19,23895.0,157.863,158.4416,157.7977,157.8817,23895.0
2021-10-20 09:55:00,169.22,169.3,168.91,169.13,21557.0,157.9097,157.9843,157.6204,157.8257,21557.0
2021-10-20 10:00:00,169.12,169.6,168.96,169.44,32708.0,157.8163,158.2643,157.667,158.115,32708.0
2021-10-20 10:05:00,169.44,169.67,169.28,169.49,14209.0,158.115,158.3296,157.9656,158.1616,14209.0
2021-10-20 10:10:00,169.49,170.17,169.49,170.05,32112.0,158.1616,158.7962,158.1616,158.6842,32112.0
2021-10-20 10:15:00,169.98,170.02,169.56,169.72,11008.0,158.6189,158.6562,158.2269,158.3762,11008.0
2021-10-20 10:20:00,169.62,170.28,169.54,170.21,25437.0,158.2829,158.8988,158.2083,158.8335,25437.0
2021-10-20 10:25:00,170.24,170.56,170.12,170.39,16521.0,158.8615,159.1601,158.7495,159.0015,16521.0
2021-10-20 10:30:00,170.35,170.87,170.35,170.86,27165.0,158.9641,159.4494,158.9641,159.44,27165.0
2021-10-20 10:35:00,170.95,171.13,170.84,170.94,20916.0,159.524,159.692,159.4214,159.5147,20916.0
2021-10-20 10:40:00,170.94,172.14,170.88,171.92,130381.0,159.5147,160.6345,159.4587,160.4292,130381.0
2021-10-20 10:45:00,171.95,172.19,171.6,171.88,91916.0,160.4572,160.6811,160.1306,160.3919,91916.0
2021-10-20 10:50:00,171.88,172.09,171.48,171.72,36751.0,160.3919,160.5878,160.0186,160.2426,36751.0
2021-10-20 10:55:00,171.73,171.75,171.32,171.45,21834.0,160.2519,160.2706,159.8693,159.9906,21834.0
2021-10-20 11:00:00,171.47,171.86,171.3,171.31,25717.0,160.0093,160.3732,159.8506,159.86,25717.0
2021-10-20 11:05:00,171.34,171.43,171.19,171.23,12883.0,159.888,159.9719,159.748,159.7853,12883.0
2021-10-20 11:10:00,171.23,171.54,171.18,171.52,16293.0,159.7853,160.0746,159.7387,160.0559,16293.0
2021-10-20 11:15:00,171.5,171.6,171.25,171.48,15734.0,160.0373,160.1306,159.804,160.0186,15734.0
2021-10-20 11:20:00,171.56,171.72,171.48,171.64,18439.0,160.0933,160.2426,160.0186,160.1679,18439.0
2021-10-20 11:25:00,171.61,171.8,171.52,171.63,31680.0,160.1399,160.3172,160.0559,160.1586,31680.0
2021-10-20 11:30:00,171.66,172.38,171.65,172.38,100831.0,160.1866,160.8584,160.1772,160.8584,100831.0
2021-10-20 11:35:00,172.4,172.67,172.38,172.52,15773.0,160.8771,161.1291,160.8584,160.9891,15773.0
2021-10-20 11:40:00,172.52,172.52,172.13,172.32,6376.0,160.9891,160.9891,160.6252,160.8025,6376.0
2021-10-20 11:45:00,172.32,172.48,172.11,172.41,18984.0,160.8025,160.9518,160.6065,160.8864,18984.0
2021-10-20 11:50:00,172.41,172.55,172.0,172.01,15258.0,160.8864,161.0171,160.5038,160.5132,15258.0
2021-10-20 11:55:00,172.03,172.04,171.73,171.77,9853.0,160.5318,160.5412,160.2519,160.2892,9853.0
2021-10-20 12:00:00,171.75,172.05,171.71,172.05,9220.0,160.2706,160.5505,160.2332,160.5505,9220.0
2021-10-20 12:05:00,172.06,172.09,171.89,171.93,9922.0,160.5598,160.5878,160.4012,160.4385,9922.0
2021-10-20 12:10:00,171.93,172.03,171.84,171.84,6532.0,160.4385,160.5318,160.3545,160.3545,6532.0
2021-10-20 12:15:00,171.8,171.92,171.77,171.92,10094.0,160.3172,160.4292,160.2892,160.4292,10094.0
2021-10-20 12:20:00,171.91,172.18,171.89,172.09,81363.0,160.4199,160.6718,160.4012,160.5878,81363.0
2021-10-20 12:25:00,172.07,172.2,172.03,172.15,7401.0,160.5692,160.6905,160.5318,160.6438,7401.0
2021-10-20 12:30:00,172.23,172.37,172.18,172.37,6125.0,160.7185,160.8491,160.6718,160.8491,6125.0
2021-10-20 12:35:00,172.39,172.61,172.35,172.61,8088.0,160.8678,161.0731,160.8305,161.0731,8088.0
2021-10-20 12:40:00,172.62,172.87,172.57,172.81,43034.0,161.0824,161.3157,161.0357,161.2597,43034.0
2021-10-20 12:45:00,172.81,172.86,172.73,172.81,14200.0,161.2597,161.3064,161.1851,161.2597,14200.0
2021-10-20 12:50:00,172.81,172.81,172.67,172.73,8349.0,161.2597,161.2597,161.1291,161.1851,8349.0
2021-10-20 12:55:00,172.73,172.77,172.67,172.7,4946.0,161.1851,161.2224,161.1291,161.1571,4946.0
2021-10-20 13:00:00,172.62,172.62,172.44,172.6,7572.0,161.0824,161.0824,160.9144,161.0637,7572.0
2021-10-20 13:05:00,172.57,172.63,172.43,172.43,7348.0,161.0357,161.0917,160.9051,160.9051,7348.0
2021-10-20 13:10:00,172.47,172.64,172.44,172.6,5142.0,160.9424,161.1011,160.9144,161.0637,5142.0
2021-10-20 13:15:00,172.62,172.69,172.38,172.38,8276.0,161.0824,161.1477,160.8584,160.8584,8276.0
2021-10-20 13:20:00,172.37,172.48,172.05,172.45,8593.0,160.8491,160.9518,160.5505,160.9238,8593.0
2021-10-20 13:25:00,172.43,172.88,172.42,172.88,23160.0,160.9051,161.325,160.8958,161.325,23160.0
2021-10-20 13:30:00,172.84,172.88,172.74,172.87,5102.0,161.2877,161.325,161.1944,161.3157,5102.0
2021-10-20 13:35:00,172.89,173.02,172.78,172.78,16825.0,161.3344,161.4557,161.2317,161.2317,16825.0
2021-10-20 13:40:00,172.78,172.86,172.55,172.86,8239.0,161.2317,161.3064,161.0171,161.3064,8239.0
2021-10-20 13:45:00,172.86,172.86,172.43,172.47,19376.0,161.3064,161.3064,160.9051,160.9424,19376.0
2021-10-20 13:50:00,172.43,172.71,172.37,172.65,8310.0,160.9051,161.1664,160.8491,161.1104,8310.0
2021-10-20 13:55:00,172.62,172.71,172.49,172.67,34950.0,161.0824,161.1664,160.9611,161.1291,34950.0
2021-10-20 14:00:00,172.65,172.81,172.52,172.77,10726.0,161.1104,161.2597,160.9891,161.2224,10726.0
2021-10-20 14:05:00,172.78,172.86,172.67,172.84,8576.0,161.2317,161.3064,161.1291,161.2877,8576.0
2021-10-20 14:10:00,172.83,172.94,172.81,172.9,8466.0,161.2784,161.381,161.2597,161.3437,8466.0
2021-10-20 14:15:00,172.95,173.06,172.88,172.9,20636.0,161.3903,161.493,161.325,161.3437,20636.0
2021-10-20 14:20:00,172.9,172.97,172.82,172.88,8489.0,161.3437,161.409,161.269,161.325,8489.0
2021-10-20 14:25:00,172.91,173.02,172.84,172.84,8038.0,161.353,161.4557,161.2877,161.2877,8038.0
2021-10-20 14:30:00,172.87,172.99,172.86,172.9,8331.0,161.3157,161.4277,161.3064,161.3437,8331.0
2021-10-20 14:35:00,172.88,172.95,172.71,172.78,9784.0,161.325,161.3903,161.1664,161.2317,9784.0
2021-10-20 14:40:00,172.79,172.84,172.71,172.71,12204.0,161.241,161.2877,161.1664,161.1664,12204.0
2021-10-20 14:45:00,172.72,172.84,172.69,172.79,9408.0,161.1757,161.2877,161.1477,161.241,9408.0
2021-10-20 14:50:00,172.77,172.87,172.75,172.86,9308.0,161.2224,161.3157,161.2037,161.3064,9308.0
2021-10-20 14:55:00,172.85,172.91,172.8,172.85,23107.0,161.297,161.353,161.2504,161.297,23107.0
2021-10-20 15:00:00,172.86,172.97,172.86,172.9,9741.0,161.3064,161.409,161.3064,161.3437,9741.0
2021-10-20 15:05:00,172.91,173.05,172.9,173.0,15904.0,161.353,161.4837,161.3437,161.437,15904.0
2021-10-20 15:10:00,172.99,173.11,172.97,173.09,10013.0,161.4277,161.5397,161.409,161.521,10013.0
2021-10-20 15:15:00,173.09,173.14,172.9,172.92,25875.0,161.521,161.5676,161.3437,161.3624,25875.0
2021-10-20 15:20:00,172.92,173.13,172.86,173.08,9924.0,161.3624,161.5583,161.3064,161.5117,9924.0
2021-10-20 15:25:00,173.07,173.12,172.99,173.06,15281.0,161.5023,161.549,161.4277,161.493,15281.0
2021-10-20 15:30:00,173.04,173.14,172.89,173.14,21007.0,161.4743,161.5676,161.3344,161.5676,21007.0
2021-10-20 15:35:00,173.14,173.24,173.05,173.11,21228.0,161.5676,161.661,161.4837,161.5397,21228.0
2021-10-20 15:40:00,173.12,173.27,173.1,173.18,62293.0,161.549,161.689,161.5303,161.605,62293.0
2021-10-20 15:45:00,173.19,173.4,173.12,173.12,36220.0,161.6143,161.8103,161.549,161.549,36220.0
2021-10-20 15:50:00,173.03,173.43,173.03,173.41,58879.0,161.465,161.8383,161.465,161.8196,58879.0
2021-10-20 15:55:00,173.39,173.47,173.16,173.37,124972.0,161.8009,161.8756,161.5863,161.7823,124972.0
2021-10-21 09:30:00,172.48,173.73,171.93,173.39,30693.0,160.9518,162.1182,160.4385,161.8009,30693.0
2021-10-21 09:35:00,173.33,173.67,172.48,173.49,15734.0,161.7449,162.0622,160.9518,161.8943,15734.0
2021-10-21 09:40:00,173.48,173.93,173.15,173.58,36337.0,161.8849,162.3048,161.577,161.9782,36337.0
2021-10-21 09:45:00,173.58,174.47,173.27,174.41,38537.0,161.9782,162.8088,161.689,162.7528,38537.0
2021-10-21 09:50:00,174.44,174.65,173.9,173.95,14868.0,162.7808,162.9767,162.2769,162.3235,14868.0
2021-10-21 09:55:00,173.82,173.98,173.23,173.62,11268.0,162.2022,162.3515,161.6516,162.0156,11268.0
2021-10-21 10:00:00,173.62,173.62,172.98,173.46,19026.0,162.0156,162.0156,161.4183,161.8663,19026.0
2021-10-21 10:05:00,173.46,173.46,172.99,173.17,11987.0,161.8663,161.8663,161.4277,161.5956,11987.0
2021-10-21 10:10:00,173.19,173.25,172.66,172.86,13177.0,161.6143,161.6703,161.1197,161.3064,13177.0
2021-10-21 10:15:00,172.86,172.92,172.1,172.15,36562.0,161.3064,161.3624,160.5972,160.6438,36562.0
2021-10-21 10:20:00,172.08,172.1,170.81,170.81,35600.0,160.5785,160.5972,159.3934,159.3934,35600.0
2021-10-21 10:25:00,170.66,170.92,170.02,170.48,51360.0,159.2534,159.496,158.6562,159.0854,51360.0
2021-10-21 10:30:00,170.53,170.78,170.24,170.66,23716.0,159.1321,159.3654,158.8615,159.2534,23716.0
2021-10-21 10:35:00,170.63,170.9,170.28,170.37,13521.0,159.2254,159.4774,158.8988,158.9828,13521.0
2021-10-21 10:40:00,170.37,170.67,170.03,170.03,31710.0,158.9828,159.2627,158.6655,158.6655,31710.0
2021-10-21 10:45:00,170.03,170.54,169.85,170.24,25693.0,158.6655,159.1414,158.4975,158.8615,25693.0
2021-10-21 10:50:00,170.24,170.24,169.03,169.31,42314.0,158.8615,158.8615,157.7324,157.9936,42314.0
2021-10-21 10:55:00,169.33,169.49,168.71,168.86,30629.0,158.0123,158.1616,157.4337,157.5737,30629.0
2021-10-21 11:00:00,168.82,169.0,167.81,167.81,61577.0,157.5364,157.7044,156.5939,156.5939,61577.0
2021-10-21 11:05:00,167.75,167.96,167.55,167.66,32582.0,156.5379,156.7339,156.3513,156.4539,32582.0
2021-10-21 11:10:00,167.53,167.91,167.11,167.56,37730.0,156.3326,156.6872,155.9407,156.3606,37730.0
2021-10-21 11:15:00,167.49,167.58,167.04,167.09,29372.0,156.2953,156.3793,155.8754,155.922,29372.0
2021-10-21 11:20:00,167.14,167.29,166.51,166.51,37470.0,155.9687,156.1087,155.3808,155.3808,37470.0
2021-10-21 11:25:00,166.44,167.25,166.33,167.25,37636.0,155.3155,156.0713,155.2128,156.0713,37636.0
2021-10-21 11:30:00,167.24,167.3,166.46,166.87,27958.0,156.062,156.118,155.3341,155.7167,27958.0
2021-10-21 11:35:00,166.85,166.92,166.59,166.88,20728.0,155.6981,155.7634,155.4554,155.7261,20728.0
2021-10-21 11:40:00,166.92,167.32,166.78,167.28,18831.0,155.7634,156.1366,155.6327,156.0993,18831.0
2021-10-21 11:45:00,167.26,167.45,166.8,166.99,30462.0,156.0807,156.258,155.6514,155.8287,30462.0
2021-10-21 11:50:00,167.02,167.02,166.3,166.3,28207.0,155.8567,155.8567,155.1848,155.1848,28207.0
2021-10-21 11:55:00,166.34,166.59,166.24,166.37,14952.0,155.2221,155.4554,155.1288,155.2501,14952.0
2021-10-21 12:00:00,166.38,166.59,166.35,166.58,13634.0,155.2595,155.4554,155.2315,155.4461,13634.0
2021-10-21 12:05:00,166.61,166.76,166.38,166.49,15568.0,155.4741,155.6141,155.2595,155.3621,15568.0
2021-10-21 12:10:00,166.52,166.73,166.41,166.72,15786.0,155.3901,155.5861,155.2875,155.5767,15786.0
2021-10-21 12:15:00,166.69,166.89,166.65,166.86,14459.0,155.5488,155.7354,155.5114,155.7074,14459.0
2021-10-21 12:20:00,166.88,167.05,166.78,166.83,19254.0,155.7261,155.8847,155.6327,155.6794,19254.0
2021-10-21 12:25:00,166.86,166.92,166.75,166.75,9792.0,155.7074,155.7634,155.6047,155.6047,9792.0
2021-10-21 12:30:00,166.72,166.77,166.37,166.38,17498.0,155.5767,155.6234,155.2501,155.2595,17498.0
2021-10-21 12:35:00,166.38,166.38,166.15,166.19,25041.0,155.2595,155.2595,155.0448,155.0822,25041.0
2021-10-21 12:40:00,166.19,166.47,166.15,166.42,21001.0,155.0822,155.3435,155.0448,155.2968,21001.0
2021-10-21 12:45:00,166.42,166.5,166.21,166.21,8977.0,155.2968,155.3715,155.1008,155.1008,8977.0
2021-10-21 12:50:00,166.22,166.24,165.9,166.11,17695.0,155.1102,155.1288,154.8116,155.0075,17695.0
2021-10-21 12:55:00,166.11,166.15,165.89,166.08,15079.0,155.0075,155.0448,154.8022,154.9795,15079.0
2021-10-21 13:00:00,166.06,166.27,166.01,166.14,10624.0,154.9609,155.1568,154.9142,155.0355,10624.0
2021-10-21 13:05:00,166.11,166.57,166.11,166.52,14147.0,155.0075,155.4368,155.0075,155.3901,14147.0
2021-10-21 13:10:00,166.51,166.68,166.45,166.67,18075.0,155.3808,155.5394,155.3248,155.5301,18075.0
2021-10-21 13:15:00,166.7,166.78,166.58,166.65,19362.0,155.5581,155.6327,155.4461,155.5114,19362.0
2021-10-21 13:20:00,166.66,166.73,166.58,166.62,10039.0,155.5208,155.5861,155.4461,155.4834,10039.0
2021-10-21 13:25:00,166.61,166.77,166.56,166.74,16260.0,155.4741,155.6234,155.4274,155.5954,16260.0
2021-10-21 13:30:00,166.75,166.79,166.71,166.75,10400.0,155.6047,155.6421,155.5674,155.6047,10400.0
2021-10-21 13:35:00,166.75,166.75,166.33,166.39,13381.0,155.6047,155.6047,155.2128,155.2688,13381.0
2021-10-21 13:40:00,166.38,166.38,166.16,166.29,12808.0,155.2595,155.2595,155.0542,155.1755,12808.0
2021-10-21 13:45:00,166.28,166.34,166.13,166.14,17617.0,155.1662,155.2221,155.0262,155.0355,17617.0
2021-10-21 13:50:00,166.1,166.11,165.57,165.58,21552.0,154.9982,155.0075,154.5036,154.5129,21552.0
2021-10-21 13:55:00,165.58,165.66,165.51,165.51,16115.0,154.5129,154.5876,154.4476,154.4476,16115.0
2021-10-21 14:00:00,165.55,165.94,165.54,165.84,12685.0,154.485,154.8489,154.4756,154.7556,12685.0
2021-10-21 14:05:00,165.84,166.05,165.78,166.02,12590.0,154.7556,154.9515,154.6996,154.9235,12590.0
2021-10-21 14:10:00,166.01,166.01,165.73,165.78,10783.0,154.9142,154.9142,154.6529,154.6996,10783.0
2021-10-21 14:15:00,165.78,166.1,165.73,166.0,15434.0,154.6996,154.9982,154.6529,154.9049,15434.0
2021-10-21 14:20:00,165.99,166.08,165.92,166.08,11741.0,154.8955,154.9795,154.8302,154.9795,11741.0
2021-10-21 14:25:00,166.13,166.38,166.07,166.31,12314.0,155.0262,155.2595,154.9702,155.1942,12314.0
2021-10-21 14:30:00,166.29,166.3,166.11,166.22,15986.0,155.1755,155.1848,155.0075,155.1102,15986.0
2021-10-21 14:35:00,166.23,166.23,166.0,166.06,27637.0,155.1195,155.1195,154.9049,154.9609,27637.0
2021-10-21 14:40:00,166.04,166.05,165.73,165.86,18694.0,154.9422,154.9515,154.6529,154.7742,18694.0
2021-10-21 14:45:00,165.85,165.93,165.71,165.91,15947.0,154.7649,154.8396,154.6343,154.8209,15947.0
2021-10-21 14:50:00,165.9,165.94,165.45,165.47,21731.0,154.8116,154.8489,154.3916,154.4103,21731.0
2021-10-21 14:55:00,165.46,165.6,165.38,165.42,22253.0,154.401,154.5316,154.3263,154.3636,22253.0
2021-10-21 15:00:00,165.44,165.56,165.11,165.13,30970.0,154.3823,154.4943,154.0744,154.093,30970.0
2021-10-21 15:05:00,165.16,165.26,165.07,165.07,47732.0,154.121,154.2143,154.037,154.037,47732.0
2021-10-21 15:10:00,165.1,165.57,165.08,165.55,42716.0,154.065,154.5036,154.0464,154.485,42716.0
2021-10-21 15:15:00,165.55,165.87,165.39,165.58,40362.0,154.485,154.7836,154.3356,154.5129,40362.0
2021-10-21 15:20:00,165.57,165.69,165.5,165.59,33579.0,154.5036,154.6156,154.4383,154.5223,33579.0
2021-10-21 15:25:00,165.59,165.76,165.51,165.61,35982.0,154.5223,154.6809,154.4476,154.5409,35982.0
2021-10-21 15:30:00,165.61,166.07,165.48,166.07,48804.0,154.5409,154.9702,154.4196,154.9702,48804.0
2021-10-21 15:35:00,166.07,166.11,165.8,165.86,29515.0,154.9702,155.0075,154.7182,154.7742,29515.0
2021-10-21 15:40:00,165.87,166.0,165.62,165.75,75416.0,154.7836,154.9049,154.5503,154.6716,75416.0
2021-10-21 15:45:00,165.74,165.94,165.71,165.74,58275.0,154.6623,154.8489,154.6343,154.6623,58275.0
2021-10-21 15:50:00,165.76,165.97,165.72,165.96,74962.0,154.6809,154.8769,154.6436,154.8675,74962.0
2021-10-21 15:55:00,165.96,166.01,165.61,165.7,209720.0,154.8675,154.9142,154.5409,154.6249,209720.0
2021-10-22 09:30:00,167.0,168.24,166.92,167.4,93776.0,155.838,156.9952,155.7634,156.2113,93776.0
2021-10-22 09:35:00,167.55,168.21,167.26,168.13,33520.0,156.3513,156.9672,156.0807,156.8925,33520.0
2021-10-22 09:40:00,168.2,168.25,167.57,167.83,22147.0,156.9578,157.0045,156.3699,156.6126,22147.0
2021-10-22 09:45:00,168.0,168.65,167.82,168.28,28713.0,156.7712,157.3778,156.6032,157.0325,28713.0
2021-10-22 09:50:00,168.28,168.86,168.28,168.79,17104.0,157.0325,157.5737,157.0325,157.5084,17104.0
2021-10-22 09:55:00,168.83,169.41,168.75,169.26,20734.0,157.5457,158.087,157.4711,157.947,20734.0
2021-10-22 10:00:00,169.38,169.43,168.8,169.05,24200.0,158.059,158.1056,157.5177,157.751,24200.0
2021-10-22 10:05:00,169.06,169.06,167.69,167.78,18058.0,157.7603,157.7603,156.4819,156.5659,18058.0
2021-10-22 10:10:00,167.82,167.85,167.37,167.66,19495.0,156.6032,156.6312,156.1833,156.4539,19495.0
2021-10-22 10:15:00,167.66,167.7,167.37,167.44,16817.0,156.4539,156.4912,156.1833,156.2486,16817.0
2021-10-22 10:20:00,167.47,167.6,167.19,167.34,15130.0,156.2766,156.3979,156.0153,156.1553,15130.0
2021-10-22 10:25:00,167.41,167.76,167.17,167.61,16361.0,156.2206,156.5472,155.9967,156.4073,16361.0
2021-10-22 10:30:00,167.55,167.69,167.26,167.26,15548.0,156.3513,156.4819,156.0807,156.0807,15548.0
2021-10-22 10:35:00,167.24,167.37,166.7,166.7,31396.0,156.062,156.1833,155.5581,155.5581,31396.0
2021-10-22 10:40:00,166.74,166.83,166.6,166.63,27326.0,155.5954,155.6794,155.4648,155.4928,27326.0
2021-10-22 10:45:00,166.64,167.02,166.34,166.43,39035.0,155.5021,155.8567,155.2221,155.3061,39035.0
2021-10-22 10:50:00,166.44,166.65,166.03,166.03,27871.0,155.3155,155.5114,154.9329,154.9329,27871.0
2021-10-22 10:55:00,166.11,166.24,165.93,166.04,27387.0,155.0075,155.1288,154.8396,154.9422,27387.0
2021-10-22 11:00:00,165.97,166.38,165.74,166.12,15558.0,154.8769,155.2595,154.6623,155.0169,15558.0
2021-10-22 11:05:00,166.16,166.51,166.09,166.29,43602.0,155.0542,155.3808,154.9889,155.1755,43602.0
2021-10-22 11:10:00,166.31,166.52,166.07,166.18,18391.0,155.1942,155.3901,154.9702,155.0728,18391.0
2021-10-22 11:15:00,166.19,166.42,165.97,166.21,26960.0,155.0822,155.2968,154.8769,155.1008,26960.0
2021-10-22 11:20:00,166.22,166.23,165.67,165.79,11319.0,155.1102,155.1195,154.5969,154.7089,11319.0
2021-10-22 11:25:00,165.77,166.12,165.63,166.0,8835.0,154.6902,155.0169,154.5596,154.9049,8835.0
2021-10-22 11:30:00,165.94,166.38,165.91,166.13,9361.0,154.8489,155.2595,154.8209,155.0262,9361.0
2021-10-22 11:35:00,166.18,166.38,166.09,166.19,10822.0,155.0728,155.2595,154.9889,155.0822,10822.0
2021-10-22 11:40:00,166.24,166.54,165.91,165.93,11227.0,155.1288,155.4088,154.8209,154.8396,11227.0
2021-10-22 11:45:00,165.93,166.02,165.8,165.89,7152.0,154.8396,154.9235,154.7182,154.8022,7152.0
2021-10-22 11:50:00,165.84,166.21,165.75,166.03,10022.0,154.7556,155.1008,154.6716,154.9329,10022.0
2021-10-22 11:55:00,166.04,166.3,165.97,166.18,7300.0,154.9422,155.1848,154.8769,155.0728,7300.0
2021-10-22 12:00:00,166.18,166.75,166.11,166.75,11871.0,155.0728,155.6047,155.0075,155.6047,11871.0
2021-10-22 12:05:00,166.74,166.76,166.63,166.66,7097.0,155.5954,155.6141,155.4928,155.5208,7097.0
2021-10-22 12:10:00,166.59,166.75,166.51,166.51,12695.0,155.4554,155.6047,155.3808,155.3808,12695.0
2021-10-22 12:15:00,166.54,166.56,166.39,166.42,7234.0,155.4088,155.4274,155.2688,155.2968,7234.0
2021-10-22 12:20:00,166.42,166.49,166.31,166.37,9281.0,155.2968,155.3621,155.1942,155.2501,9281.0
2021-10-22 12:25:00,166.33,166.39,166.18,166.32,7346.0,155.2128,155.2688,155.0728,155.2035,7346.0
2021-10-22 12:30:00,166.31,166.56,166.29,166.52,7990.0,155.1942,155.4274,155.1755,155.3901,7990.0
2021-10-22 12:35:00,166.51,166.51,166.26,166.36,8158.0,155.3808,155.3808,155.1475,155.2408,8158.0
2021-10-22 12:40:00,166.36,166.6,166.36,166.47,6816.0,155.2408,155.4648,155.2408,155.3435,6816.0
2021-10-22 12:45:00,166.44,166.61,166.33,166.58,13861.0,155.3155,155.4741,155.2128,155.4461,13861.0
2021-10-22 12:50:00,166.62,166.67,166.43,166.65,6101.0,155.4834,155.5301,155.3061,155.5114,6101.0
2021-10-22 12:55:00,166.65,166.65,166.52,166.55,4281.0,155.5114,155.5114,155.3901,155.4181,4281.0
2021-10-22 13:00:00,166.55,166.74,166.54,166.64,5589.0,155.4181,155.5954,155.4088,155.5021,5589.0
2021-10-22 13:05:00,166.65,166.87,166.65,166.84,6789.0,155.5114,155.7167,155.5114,155.6887,6789.0
2021-10-22 13:10:00,166.84,166.84,166.67,166.67,5578.0,155.6887,155.6887,155.5301,155.5301,5578.0
2021-10-22 13:15:00,166.68,166.89,166.68,166.85,4678.0,155.5394,155.7354,155.5394,155.6981,4678.0
2021-10-22 13:20:00,166.85,166.94,166.84,166.89,5037.0,155.6981,155.782,155.6887,155.7354,5037.0
2021-10-22 13:25:00,166.83,166.83,166.67,166.67,3853.0,155.6794,155.6794,155.5301,155.5301,3853.0
2021-10-22 13:30:00,166.67,166.89,166.67,166.84,6570.0,155.5301,155.7354,155.5301,155.6887,6570.0
2021-10-22 13:35:00,166.88,167.1,166.69,167.09,15344.0,155.7261,155.9314,155.5488,155.922,15344.0
2021-10-22 13:40:00,167.14,167.19,166.99,167.19,18823.0,155.9687,156.0153,155.8287,156.0153,18823.0
2021-10-22 13:45:00,167.18,167.93,167.17,167.89,38750.0,156.006,156.7059,155.9967,156.6685,38750.0
2021-10-22 13:50:00,167.91,167.99,167.77,167.92,20399.0,156.6872,156.7619,156.5566,156.6965,20399.0
2021-10-22 13:55:00,167.91,167.99,167.76,167.78,12872.0,156.6872,156.7619,156.5472,156.5659,12872.0
2021-10-22 14:00:00,167.78,167.88,167.74,167.85,7116.0,156.5659,156.6592,156.5286,156.6312,7116.0
2021-10-22 14:05:00,167.88,167.99,167.85,167.97,7184.0,156.6592,156.7619,156.6312,156.7432,7184.0
2021-10-22 14:10:00,167.98,168.15,167.97,168.09,13773.0,156.7525,156.9112,156.7432,156.8552,13773.0
2021-10-22 14:15:00,168.09,168.11,167.76,167.87,9319.0,156.8552,156.8738,156.5472,156.6499,9319.0
2021-10-22 14:20:00,167.89,168.06,167.81,168.06,7566.0,156.6685,156.8272,156.5939,156.8272,7566.0
2021-10-22 14:25:00,168.1,168.2,168.05,168.2,7163.0,156.8645,156.9578,156.8179,156.9578,7163.0
2021-10-22 14:30:00,168.2,168.24,168.13,168.17,10078.0,156.9578,156.9952,156.8925,156.9298,10078.0
2021-10-22 14:35:00,168.24,168.38,168.18,168.25,9719.0,156.9952,157.1258,156.9392,157.0045,9719.0
2021-10-22 14:40:00,168.27,168.31,168.19,168.26,9528.0,157.0232,157.0605,156.9485,157.0138,9528.0
2021-10-22 14:45:00,168.26,168.32,168.18,168.32,6627.0,157.0138,157.0698,156.9392,157.0698,6627.0
2021-10-22 14:50:00,168.3,168.39,168.23,168.28,12913.0,157.0511,157.1351,156.9858,157.0325,12913.0
2021-10-22 14:55:00,168.3,168.55,168.28,168.33,18856.0,157.0511,157.2844,157.0325,157.0791,18856.0
2021-10-22 15:00:00,168.33,168.36,168.01,168.04,18283.0,157.0791,157.1071,156.7805,156.8085,18283.0
2021-10-22 15:05:00,168.02,168.07,167.87,167.92,23202.0,156.7899,156.8365,156.6499,156.6965,23202.0
2021-10-22 15:10:00,167.92,168.0,167.83,167.89,16450.0,156.6965,156.7712,156.6126,156.6685,16450.0
2021-10-22 15:15:00,167.9,168.05,167.9,167.99,16830.0,156.6779,156.8179,156.6779,156.7619,16830.0
2021-10-22 15:20:00,168.05,168.38,167.99,168.19,18348.0,156.8179,157.1258,156.7619,156.9485,18348.0
2021-10-22 15:25:00,168.19,168.24,168.05,168.16,21405.0,156.9485,156.9952,156.8179,156.9205,21405.0
2021-10-22 15:30:00,168.18,168.43,168.1,168.4,37887.0,156.9392,157.1725,156.8645,157.1445,37887.0
2021-10-22 15:35:00,168.42,168.57,168.31,168.52,31263.0,157.1631,157.3031,157.0605,157.2564,31263.0
2021-10-22 15:40:00,168.5,168.5,167.98,168.05,32221.0,157.2378,157.2378,156.7525,156.8179,32221.0
2021-10-22 15:45:00,168.03,168.12,167.72,167.86,57139.0,156.7992,156.8832,156.5099,156.6406,57139.0
2021-10-22 15:50:00,167.9,167.99,167.72,167.89,69169.0,156.6779,156.7619,156.5099,156.6685,69169.0
2021-10-22 15:55:00,167.88,167.89,167.59,167.84,180304.0,156.6592,156.6685,156.3886,156.6219,180304.0
2021-10-25 09:30:00,168.21,168.72,167.73,168.04,46502.0,156.9672,157.4431,156.5192,156.8085,46502.0
2021-10-25 09:35:00,168.14,169.62,168.14,169.46,39028.0,156.9018,158.2829,156.9018,158.1336,39028.0
2021-10-25 09:40:00,169.6,169.84,168.57,168.78,19700.0,158.2643,158.4882,157.3031,157.4991,19700.0
2021-10-25 09:45:00,168.7,168.78,166.99,167.03,24581.0,157.4244,157.4991,155.8287,155.866,24581.0
2021-10-25 09:50:00,167.03,167.88,166.5,167.84,27496.0,155.866,156.6592,155.3715,156.6219,27496.0
2021-10-25 09:55:00,167.84,168.41,167.6,168.35,19990.0,156.6219,157.1538,156.3979,157.0978,19990.0
2021-10-25 10:00:00,168.42,168.93,168.21,168.73,39000.0,157.1631,157.639,156.9672,157.4524,39000.0
2021-10-25 10:05:00,168.83,168.98,168.62,168.62,16947.0,157.5457,157.6857,157.3498,157.3498,16947.0
2021-10-25 10:10:00,168.72,168.75,168.23,168.39,15857.0,157.4431,157.4711,156.9858,157.1351,15857.0
2021-10-25 10:15:00,168.28,168.62,168.15,168.32,14559.0,157.0325,157.3498,156.9112,157.0698,14559.0
2021-10-25 10:20:00,168.32,168.32,167.41,167.66,24586.0,157.0698,157.0698,156.2206,156.4539,24586.0
2021-10-25 10:25:00,167.66,167.73,167.35,167.44,17242.0,156.4539,156.5192,156.1646,156.2486,17242.0
2021-10-25 10:30:00,167.44,167.66,167.12,167.52,16012.0,156.2486,156.4539,155.95,156.3233,16012.0
2021-10-25 10:35:00,167.57,167.74,167.29,167.36,14501.0,156.3699,156.5286,156.1087,156.174,14501.0
2021-10-25 10:40:00,167.36,167.44,167.2,167.4,8879.0,156.174,156.2486,156.0247,156.2113,8879.0
2021-10-25 10:45:00,167.36,167.79,167.32,167.78,7638.0,156.174,156.5752,156.1366,156.5659,7638.0
2021-10-25 10:50:00,167.94,168.02,167.63,167.64,9254.0,156.7152,156.7899,156.4259,156.4353,9254.0
2021-10-25 10:55:00,167.67,167.78,167.41,167.48,9982.0,156.4633,156.5659,156.2206,156.286,9982.0
2021-10-25 11:00:00,167.48,167.67,167.37,167.51,10368.0,156.286,156.4633,156.1833,156.3139,10368.0
2021-10-25 11:05:00,167.47,167.57,167.35,167.4,11781.0,156.2766,156.3699,156.1646,156.2113,11781.0
2021-10-25 11:10:00,167.4,167.44,167.16,167.25,9930.0,156.2113,156.2486,155.9873,156.0713,9930.0
2021-10-25 11:15:00,167.25,167.69,167.23,167.57,10554.0,156.0713,156.4819,156.0527,156.3699,10554.0
2021-10-25 11:20:00,167.55,167.55,167.32,167.33,11176.0,156.3513,156.3513,156.1366,156.146,11176.0
2021-10-25 11:25:00,167.31,167.38,167.12,167.27,10738.0,156.1273,156.1926,155.95,156.09,10738.0
2021-10-25 11:30:00,167.24,167.24,166.96,166.98,7529.0,156.062,156.062,155.8007,155.8194,7529.0
2021-10-25 11:35:00,167.02,167.13,166.95,167.08,6395.0,155.8567,155.9593,155.7914,155.9127,6395.0
2021-10-25 11:40:00,167.08,167.44,166.98,167.35,14001.0,155.9127,156.2486,155.8194,156.1646,14001.0
2021-10-25 11:45:00,167.31,167.33,167.14,167.14,8251.0,156.1273,156.146,155.9687,155.9687,8251.0
2021-10-25 11:50:00,167.13,167.4,167.13,167.2,9972.0,155.9593,156.2113,155.9593,156.0247,9972.0
2021-10-25 11:55:00,167.22,167.29,167.04,167.26,15651.0,156.0433,156.1087,155.8754,156.0807,15651.0
2021-10-25 12:00:00,167.3,167.4,167.16,167.25,7867.0,156.118,156.2113,155.9873,156.0713,7867.0
2021-10-25 12:05:00,167.29,167.47,167.28,167.38,10909.0,156.1087,156.2766,156.0993,156.1926,10909.0
2021-10-25 12:10:00,167.42,167.53,167.38,167.42,7950.0,156.23,156.3326,156.1926,156.23,7950.0
2021-10-25 12:15:00,167.38,167.43,167.2,167.22,6649.0,156.1926,156.2393,156.0247,156.0433,6649.0
2021-10-25 12:20:00,167.2,167.31,167.1,167.27,7188.0,156.0247,156.1273,155.9314,156.09,7188.0
2021-10-25 12:25:00,167.25,167.4,167.2,167.38,7374.0,156.0713,156.2113,156.0247,156.1926,7374.0
2021-10-25 12:30:00,167.41,167.41,167.18,167.2,8662.0,156.2206,156.2206,156.006,156.0247,8662.0
2021-10-25 12:35:00,167.17,167.17,166.73,166.79,9989.0,155.9967,155.9967,155.5861,155.6421,9989.0
2021-10-25 12:40:00,166.83,166.91,166.67,166.71,11268.0,155.6794,155.7541,155.5301,155.5674,11268.0
2021-10-25 12:45:00,166.7,166.75,166.61,166.75,8380.0,155.5581,155.6047,155.4741,155.6047,8380.0
2021-10-25 12:50:00,166.71,166.71,166.48,166.56,14114.0,155.5674,155.5674,155.3528,155.4274,14114.0
2021-10-25 12:55:00,166.56,166.58,166.22,166.36,16776.0,155.4274,155.4461,155.1102,155.2408,16776.0
2021-10-25 13:00:00,166.37,166.67,166.34,166.45,9463.0,155.2501,155.5301,155.2221,155.3248,9463.0
2021-10-25 13:05:00,166.48,166.9,166.44,166.89,11627.0,155.3528,155.7447,155.3155,155.7354,11627.0
2021-10-25 13:10:00,166.87,167.07,166.76,167.05,12826.0,155.7167,155.9034,155.6141,155.8847,12826.0
2021-10-25 13:15:00,167.02,167.04,166.79,166.83,9159.0,155.8567,155.8754,155.6421,155.6794,9159.0
2021-10-25 13:20:00,166.81,166.91,166.79,166.85,5430.0,155.6607,155.7541,155.6421,155.6981,5430.0
2021-10-25 13:25:00,166.85,166.94,166.75,166.92,10722.0,155.6981,155.782,155.6047,155.7634,10722.0
2021-10-25 13:30:00,166.95,167.03,166.87,166.87,12590.0,155.7914,155.866,155.7167,155.7167,12590.0
2021-10-25 13:35:00,166.87,166.91,166.59,166.71,11392.0,155.7167,155.7541,155.4554,155.5674,11392.0
2021-10-25 13:40:00,166.7,166.7,166.52,166.56,13357.0,155.5581,155.5581,155.3901,155.4274,13357.0
2021-10-25 13:45:00,166.6,166.91,166.59,166.86,7831.0,155.4648,155.7541,155.4554,155.7074,7831.0
2021-10-25 13:50:00,166.87,167.26,166.86,167.26,23911.0,155.7167,156.0807,155.7074,156.0807,23911.0
2021-10-25 13:55:00,167.27,167.47,167.24,167.47,19656.0,156.09,156.2766,156.062,156.2766,19656.0
2021-10-25 14:00:00,167.42,167.65,167.39,167.65,10675.0,156.23,156.4446,156.202,156.4446,10675.0
2021-10-25 14:05:00,167.67,167.7,167.58,167.62,12049.0,156.4633,156.4912,156.3793,156.4166,12049.0
2021-10-25 14:10:00,167.58,167.76,167.42,167.71,13394.0,156.3793,156.5472,156.23,156.5006,13394.0
2021-10-25 14:15:00,167.71,167.93,167.71,167.89,12344.0,156.5006,156.7059,156.5006,156.6685,12344.0
2021-10-25 14:20:00,167.86,168.04,167.8,168.0,8978.0,156.6406,156.8085,156.5846,156.7712,8978.0
2021-10-25 14:25:00,168.02,168.05,167.82,167.96,8265.0,156.7899,156.8179,156.6032,156.7339,8265.0
2021-10-25 14:30:00,167.94,167.96,167.51,167.6,19291.0,156.7152,156.7339,156.3139,156.3979,19291.0
2021-10-25 14:35:00,167.6,167.64,167.4,167.47,58181.0,156.3979,156.4353,156.2113,156.2766,58181.0
2021-10-25 14:40:00,167.46,167.58,167.44,167.58,8259.0,156.2673,156.3793,156.2486,156.3793,8259.0
2021-10-25 14:45:00,167.56,167.82,167.56,167.69,11947.0,156.3606,156.6032,156.3606,156.4819,11947.0
2021-10-25 14:50:00,167.72,167.85,167.71,167.79,11887.0,156.5099,156.6312,156.5006,156.5752,11887.0
2021-10-25 14:55:00,167.8,167.83,167.51,167.62,15573.0,156.5846,156.6126,156.3139,156.4166,15573.0
2021-10-25 15:00:00,167.65,167.69,167.51,167.69,19195.0,156.4446,156.4819,156.3139,156.4819,19195.0
2021-10-25 15:05:00,167.73,167.81,167.66,167.7,17569.0,156.5192,156.5939,156.4539,156.4912,17569.0
2021-10-25 15:10:00,167.69,168.03,167.66,168.01,16303.0,156.4819,156.7992,156.4539,156.7805,16303.0
2021-10-25 15:15:00,168.02,168.03,167.85,167.98,15856.0,156.7899,156.7992,156.6312,156.7525,15856.0
2021-10-25 15:20:00,167.97,168.01,167.72,167.91,36596.0,156.7432,156.7805,156.5099,156.6872,36596.0
2021-10-25 15:25:00,167.92,168.04,167.89,168.01,15309.0,156.6965,156.8085,156.6685,156.7805,15309.0
2021-10-25 15:30:00,167.99,168.22,167.88,168.15,30521.0,156.7619,156.9765,156.6592,156.9112,30521.0
2021-10-25 15:35:00,168.16,168.48,168.16,168.34,31443.0,156.9205,157.2191,156.9205,157.0885,31443.0
2021-10-25 15:40:00,168.35,168.51,168.33,168.45,23105.0,157.0978,157.2471,157.0791,157.1911,23105.0
2021-10-25 15:45:00,168.41,168.61,168.37,168.55,30900.0,157.1538,157.3404,157.1165,157.2844,30900.0
2021-10-25 15:50:00,168.57,168.67,168.36,168.42,48512.0,157.3031,157.3964,157.1071,157.1631,48512.0
2021-10-25 15:55:00,168.45,168.76,168.37,168.73,147935.0,157.1911,157.4804,157.1165,157.4524,147935.0
2021-10-26 09:30:00,169.3,169.71,168.43,168.43,65441.0,157.9843,158.3669,157.1725,157.1725,65441.0
2021-10-26 09:35:00,168.42,169.8,168.41,169.65,39416.0,157.1631,158.4509,157.1538,158.3109,39416.0
2021-10-26 09:40:00,169.77,170.0,168.67,169.46,70662.0,158.4229,158.6375,157.3964,158.1336,70662.0
2021-10-26 09:45:00,169.39,169.46,168.22,169.01,35132.0,158.0683,158.1336,156.9765,157.7137,35132.0
2021-10-26 09:50:00,169.01,169.43,168.75,169.14,30270.0,157.7137,158.1056,157.4711,157.835,30270.0
2021-10-26 09:55:00,169.07,169.27,167.81,167.88,31127.0,157.7697,157.9563,156.5939,156.6592,31127.0
2021-10-26 10:00:00,167.93,168.84,167.8,168.48,28660.0,156.7059,157.5551,156.5846,157.2191,28660.0
2021-10-26 10:05:00,168.43,168.68,168.19,168.56,19405.0,157.1725,157.4057,156.9485,157.2938,19405.0
2021-10-26 10:10:00,168.63,168.88,168.59,168.62,10701.0,157.3591,157.5924,157.3218,157.3498,10701.0
2021-10-26 10:15:00,168.67,168.83,168.47,168.57,16275.0,157.3964,157.5457,157.2098,157.3031,16275.0
2021-10-26 10:20:00,168.57,168.77,168.42,168.77,12777.0,157.3031,157.4897,157.1631,157.4897,12777.0
2021-10-26 10:25:00,168.77,168.86,168.45,168.86,15854.0,157.4897,157.5737,157.1911,157.5737,15854.0
2021-10-26 10:30:00,168.87,168.97,168.34,168.59,18254.0,157.583,157.6764,157.0885,157.3218,18254.0
2021-10-26 10:35:00,168.58,168.62,168.33,168.46,15498.0,157.3124,157.3498,157.0791,157.2005,15498.0
2021-10-26 10:40:00,168.42,168.43,167.83,168.42,32579.0,157.1631,157.1725,156.6126,157.1631,32579.0
2021-10-26 10:45:00,168.46,168.6,168.22,168.26,17869.0,157.2005,157.3311,156.9765,157.0138,17869.0
2021-10-26 10:50:00,168.22,168.64,168.14,168.62,17689.0,156.9765,157.3684,156.9018,157.3498,17689.0
2021-10-26 10:55:00,168.66,168.77,168.53,168.68,16176.0,157.3871,157.4897,157.2658,157.4057,16176.0
2021-10-26 11:00:00,168.63,168.73,168.55,168.56,8094.0,157.3591,157.4524,157.2844,157.2938,8094.0
2021-10-26 11:05:00,168.58,168.64,168.25,168.28,12486.0,157.3124,157.3684,157.0045,157.0325,12486.0
2021-10-26 11:10:00,168.27,168.64,168.24,168.57,12423.0,157.0232,157.3684,156.9952,157.3031,12423.0
2021-10-26 11:15:00,168.62,168.75,168.37,168.43,11638.0,157.3498,157.4711,157.1165,157.1725,11638.0
2021-10-26 11:20:00,168.41,168.67,168.4,168.65,10634.0,157.1538,157.3964,157.1445,157.3778,10634.0
2021-10-26 11:25:00,168.65,168.74,168.55,168.74,9308.0,157.3778,157.4617,157.2844,157.4617,9308.0
2021-10-26 11:30:00,168.74,168.83,168.63,168.69,13143.0,157.4617,157.5457,157.3591,157.4151,13143.0
2021-10-26 11:35:00,168.71,168.79,168.48,168.74,8412.0,157.4337,157.5084,157.2191,157.4617,8412.0
2021-10-26 11:40:00,168.69,168.93,168.63,168.72,20025.0,157.4151,157.639,157.3591,157.4431,20025.0
2021-10-26 11:45:00,168.77,168.77,168.43,168.43,10964.0,157.4897,157.4897,157.1725,157.1725,10964.0
2021-10-26 11:50:00,168.42,168.55,168.28,168.53,13405.0,157.1631,157.2844,157.0325,157.2658,13405.0
2021-10-26 11:55:00,168.56,168.62,168.09,168.13,11518.0,157.2938,157.3498,156.8552,156.8925,11518.0
2021-10-26 12:00:00,168.14,168.19,167.65,167.68,28873.0,156.9018,156.9485,156.4446,156.4726,28873.0
2021-10-26 12:05:00,167.68,167.87,167.58,167.6,11670.0,156.4726,156.6499,156.3793,156.3979,11670.0
2021-10-26 12:10:00,167.61,167.64,167.2,167.25,11361.0,156.4073,156.4353,156.0247,156.0713,11361.0
2021-10-26 12:15:00,167.24,167.29,167.06,167.16,20681.0,156.062,156.1087,155.894,155.9873,20681.0
2021-10-26 12:20:00,167.16,167.21,166.96,167.07,10755.0,155.9873,156.034,155.8007,155.9034,10755.0
2021-10-26 12:25:00,167.06,167.18,167.0,167.0,17330.0,155.894,156.006,155.838,155.838,17330.0
2021-10-26 12:30:00,166.96,166.96,166.61,166.79,7943.0,155.8007,155.8007,155.4741,155.6421,7943.0
2021-10-26 12:35:00,166.79,166.8,166.27,166.3,16191.0,155.6421,155.6514,155.1568,155.1848,16191.0
2021-10-26 12:40:00,166.3,166.32,165.85,166.02,31732.0,155.1848,155.2035,154.7649,154.9235,31732.0
2021-10-26 12:45:00,166.05,166.06,164.94,164.97,35387.0,154.9515,154.9609,153.9157,153.9437,35387.0
2021-10-26 12:50:00,164.91,165.34,164.56,164.94,54311.0,153.8877,154.289,153.5611,153.9157,54311.0
2021-10-26 12:55:00,165.0,165.4,165.0,165.39,15428.0,153.9717,154.345,153.9717,154.3356,15428.0
2021-10-26 13:00:00,165.54,165.54,165.14,165.54,41386.0,154.4756,154.4756,154.1024,154.4756,41386.0
2021-10-26 13:05:00,165.51,165.62,165.27,165.27,15314.0,154.4476,154.5503,154.2237,154.2237,15314.0
2021-10-26 13:10:00,165.26,165.43,165.21,165.4,17131.0,154.2143,154.373,154.1677,154.345,17131.0
2021-10-26 13:15:00,165.4,165.78,165.29,165.64,7605.0,154.345,154.6996,154.2423,154.5689,7605.0
2021-10-26 13:20:00,165.67,165.78,165.54,165.68,8136.0,154.5969,154.6996,154.4756,154.6063,8136.0
2021-10-26 13:25:00,165.68,165.81,165.49,165.49,24583.0,154.6063,154.7276,154.429,154.429,24583.0
2021-10-26 13:30:00,165.49,166.08,165.42,165.84,14800.0,154.429,154.9795,154.3636,154.7556,14800.0
2021-10-26 13:35:00,165.89,165.92,165.78,165.91,12792.0,154.8022,154.8302,154.6996,154.8209,12792.0
2021-10-26 13:40:00,165.88,165.88,165.58,165.64,20553.0,154.7929,154.7929,154.5129,154.5689,20553.0
2021-10-26 13:45:00,165.62,165.96,165.62,165.84,11647.0,154.5503,154.8675,154.5503,154.7556,11647.0
2021-10-26 13:50:00,165.88,165.99,165.84,165.93,12027.0,154.7929,154.8955,154.7556,154.8396,12027.0
2021-10-26 13:55:00,165.93,165.96,165.75,165.88,16732.0,154.8396,154.8675,154.6716,154.7929,16732.0
2021-10-26 14:00:00,165.86,166.01,165.78,165.99,15698.0,154.7742,154.9142,154.6996,154.8955,15698.0
2021-10-26 14:05:00,166.0,166.23,165.98,166.14,15621.0,154.9049,155.1195,154.8862,155.0355,15621.0
2021-10-26 14:10:00,166.14,166.28,165.89,166.28,14132.0,155.0355,155.1662,154.8022,155.1662,14132.0
2021-10-26 14:15:00,166.32,166.36,166.18,166.34,10268.0,155.2035,155.2408,155.0728,155.2221,10268.0
2021-10-26 14:20:00,166.31,166.31,166.07,166.15,13502.0,155.1942,155.1942,154.9702,155.0448,13502.0
2021-10-26 14:25:00,166.16,166.32,166.02,166.31,24281.0,155.0542,155.2035,154.9235,155.1942,24281.0
2021-10-26 14:30:00,166.35,166.44,166.28,166.3,6742.0,155.2315,155.3155,155.1662,155.1848,6742.0
2021-10-26 14:35:00,166.31,166.39,166.24,166.24,9601.0,155.1942,155.2688,155.1288,155.1288,9601.0
2021-10-26 14:40:00,166.16,166.39,166.16,166.18,17012.0,155.0542,155.2688,155.0542,155.0728,17012.0
2021-10-26 14:45:00,166.13,166.13,165.89,165.93,17982.0,155.0262,155.0262,154.8022,154.8396,17982.0
2021-10-26 14:50:00,165.94,166.25,165.86,166.08,16697.0,154.8489,155.1382,154.7742,154.9795,16697.0
2021-10-26 14:55:00,166.08,166.15,165.85,166.12,13518.0,154.9795,155.0448,154.7649,155.0169,13518.0
2021-10-26 15:00:00,166.14,166.21,165.86,166.04,31125.0,155.0355,155.1008,154.7742,154.9422,31125.0
2021-10-26 15:05:00,166.03,166.21,165.92,166.02,20107.0,154.9329,155.1008,154.8302,154.9235,20107.0
2021-10-26 15:10:00,166.03,166.26,165.91,166.02,18540.0,154.9329,155.1475,154.8209,154.9235,18540.0
2021-10-26 15:15:00,165.98,166.16,165.78,165.83,28422.0,154.8862,155.0542,154.6996,154.7462,28422.0
2021-10-26 15:20:00,165.83,165.86,165.72,165.8,33833.0,154.7462,154.7742,154.6436,154.7182,33833.0
2021-10-26 15:25:00,165.81,165.9,165.6,165.65,16565.0,154.7276,154.8116,154.5316,154.5783,16565.0
2021-10-26 15:30:00,165.64,165.7,165.55,165.68,76750.0,154.5689,154.6249,154.485,154.6063,76750.0
2021-10-26 15:35:00,165.69,165.75,165.52,165.55,43233.0,154.6156,154.6716,154.457,154.485,43233.0
2021-10-26 15:40:00,165.56,165.59,164.61,165.19,96641.0,154.4943,154.5223,153.6078,154.149,96641.0
2021-10-26 15:45:00,165.19,165.42,165.03,165.42,53820.0,154.149,154.3636,153.9997,154.3636,53820.0
2021-10-26 15:50:00,165.53,165.53,164.76,164.98,78399.0,154.4663,154.4663,153.7478,153.953,78399.0
2021-10-26 15:55:00,164.97,165.15,164.6,164.85,188310.0,153.9437,154.1117,153.5984,153.8317,188310.0
2021-10-27 09:30:00,160.14,161.49,154.27,157.78,266000.0,149.4365,150.6963,143.9589,147.2343,266000.0
2021-10-27 09:35:00,157.58,158.23,156.22,156.89,133428.0,147.0477,147.6542,145.7785,146.4038,133428.0
2021-10-27 09:40:00,156.77,157.61,156.35,156.92,123414.0,146.2918,147.0756,145.8999,146.4318,123414.0
2021-10-27 09:45:00,157.0,157.02,155.77,156.29,92241.0,146.5064,146.5251,145.3586,145.8439,92241.0
2021-10-27 09:50:00,156.1,156.34,155.54,155.7,110631.0,145.6666,145.8905,145.144,145.2933,110631.0
2021-10-27 09:55:00,155.69,156.0,155.5,155.7,99851.0,145.284,145.5733,145.1067,145.2933,99851.0
2021-10-27 10:00:00,155.67,156.2,155.51,155.8,121915.0,145.2653,145.7599,145.116,145.3866,121915.0
2021-10-27 10:05:00,155.71,156.52,155.61,156.39,119975.0,145.3026,146.0585,145.2093,145.9372,119975.0
2021-10-27 10:10:00,156.41,157.05,155.87,155.9,102723.0,145.9559,146.5531,145.4519,145.4799,102723.0
2021-10-27 10:15:00,155.84,156.06,155.2,155.2,135311.0,145.4239,145.6292,144.8267,144.8267,135311.0
2021-10-27 10:20:00,155.15,155.38,154.74,154.74,129779.0,144.7801,144.9947,144.3975,144.3975,129779.0
2021-10-27 10:25:00,154.68,154.85,154.32,154.58,96084.0,144.3415,144.5001,144.0055,144.2482,96084.0
2021-10-27 10:30:00,154.57,155.41,154.28,154.82,107498.0,144.2388,145.0227,143.9682,144.4721,107498.0
2021-10-27 10:35:00,154.76,155.21,154.48,154.95,74456.0,144.4161,144.8361,144.1548,144.5934,74456.0
2021-10-27 10:40:00,154.94,155.03,154.52,154.8,66134.0,144.5841,144.6681,144.1922,144.4535,66134.0
2021-10-27 10:45:00,154.84,154.84,154.14,154.14,55027.0,144.4908,144.4908,143.8376,143.8376,55027.0
2021-10-27 10:50:00,154.15,154.35,153.77,153.77,47316.0,143.8469,144.0335,143.4923,143.4923,47316.0
2021-10-27 10:55:00,153.8,153.97,153.52,153.88,54397.0,143.5203,143.6789,143.259,143.595,54397.0
2021-10-27 11:00:00,153.81,154.73,153.81,154.24,55466.0,143.5296,144.3881,143.5296,143.9309,55466.0
2021-10-27 11:05:00,154.27,154.42,153.45,153.82,56440.0,143.9589,144.0989,143.1937,143.539,56440.0
2021-10-27 11:10:00,153.87,154.1,153.3,153.31,50757.0,143.5856,143.8002,143.0537,143.063,50757.0
2021-10-27 11:15:00,153.34,154.19,153.02,153.81,74159.0,143.091,143.8842,142.7924,143.5296,74159.0
2021-10-27 11:20:00,153.81,154.03,153.46,153.46,52489.0,143.5296,143.7349,143.203,143.203,52489.0
2021-10-27 11:25:00,153.41,154.02,153.22,153.78,62612.0,143.1564,143.7256,142.9791,143.5016,62612.0
2021-10-27 11:30:00,153.75,153.76,153.06,153.28,67224.0,143.4736,143.483,142.8298,143.0351,67224.0
2021-10-27 11:35:00,153.28,153.5,153.02,153.44,67360.0,143.0351,143.2403,142.7924,143.1844,67360.0
2021-10-27 11:40:00,153.44,153.5,153.08,153.18,81678.0,143.1844,143.2403,142.8484,142.9417,81678.0
2021-10-27 11:45:00,153.18,153.88,153.08,153.6,69852.0,142.9417,143.595,142.8484,143.3337,69852.0
2021-10-27 11:50:00,153.63,153.63,153.01,153.33,53041.0,143.3617,143.3617,142.7831,143.0817,53041.0
2021-10-27 11:55:00,153.29,153.5,153.14,153.33,31983.0,143.0444,143.2403,142.9044,143.0817,31983.0
2021-10-27 12:00:00,153.39,153.42,152.88,152.96,62800.0,143.1377,143.1657,142.6618,142.7364,62800.0
2021-10-27 12:05:00,152.99,153.51,152.99,153.36,37660.0,142.7644,143.2497,142.7644,143.1097,37660.0
2021-10-27 12:10:00,153.35,153.43,152.82,152.98,38568.0,143.1004,143.175,142.6058,142.7551,38568.0
2021-10-27 12:15:00,152.95,153.16,152.84,153.11,30865.0,142.7271,142.9231,142.6245,142.8764,30865.0
2021-10-27 12:20:00,153.13,153.4,152.71,152.74,61009.0,142.8951,143.147,142.5032,142.5311,61009.0
2021-10-27 12:25:00,152.76,152.77,152.46,152.62,46955.0,142.5498,142.5591,142.2699,142.4192,46955.0
2021-10-27 12:30:00,152.63,152.7,152.42,152.53,36308.0,142.4285,142.4938,142.2325,142.3352,36308.0
2021-10-27 12:35:00,152.57,152.83,152.34,152.58,30477.0,142.3725,142.6151,142.1579,142.3818,30477.0
2021-10-27 12:40:00,152.58,152.76,152.33,152.44,34073.0,142.3818,142.5498,142.1486,142.2512,34073.0
2021-10-27 12:45:00,152.43,152.52,152.17,152.24,29743.0,142.2419,142.3259,141.9992,142.0646,29743.0
2021-10-27 12:50:00,152.24,152.24,152.04,152.09,46512.0,142.0646,142.0646,141.8779,141.9246,46512.0
2021-10-27 12:55:00,152.08,152.24,152.04,152.14,30374.0,141.9153,142.0646,141.8779,141.9712,30374.0
2021-10-27 13:00:00,152.15,152.16,151.78,151.8,53870.0,141.9806,141.9899,141.6353,141.654,53870.0
2021-10-27 13:05:00,151.8,152.57,151.8,152.56,35124.0,141.654,142.3725,141.654,142.3632,35124.0
2021-10-27 13:10:00,152.57,152.71,152.22,152.5,51088.0,142.3725,142.5032,142.0459,142.3072,51088.0
2021-10-27 13:15:00,152.49,152.7,152.27,152.7,33660.0,142.2979,142.4938,142.0926,142.4938,33660.0
2021-10-27 13:20:00,152.65,153.29,152.59,153.14,53604.0,142.4472,143.0444,142.3912,142.9044,53604.0
2021-10-27 13:25:00,153.16,153.22,152.2,152.31,30950.0,142.9231,142.9791,142.0272,142.1299,30950.0
2021-10-27 13:30:00,152.31,152.82,152.25,152.47,39469.0,142.1299,142.6058,142.0739,142.2792,39469.0
2021-10-27 13:35:00,152.52,152.54,152.0,152.07,24603.0,142.3259,142.3445,141.8406,141.9059,24603.0
2021-10-27 13:40:00,152.09,152.72,152.09,152.65,26187.0,141.9246,142.5125,141.9246,142.4472,26187.0
2021-10-27 13:45:00,152.67,152.98,152.42,152.42,37938.0,142.4658,142.7551,142.2325,142.2325,37938.0
2021-10-27 13:50:00,152.45,152.94,152.37,152.91,43763.0,142.2605,142.7178,142.1859,142.6898,43763.0
2021-10-27 13:55:00,152.91,153.42,152.84,153.4,35931.0,142.6898,143.1657,142.6245,143.147,35931.0
2021-10-27 14:00:00,153.41,153.71,153.25,153.25,34846.0,143.1564,143.4363,143.0071,143.0071,34846.0
2021-10-27 14:05:00,153.3,153.81,153.3,153.6,29421.0,143.0537,143.5296,143.0537,143.3337,29421.0
2021-10-27 14:10:00,153.62,153.79,153.22,153.69,42131.0,143.3523,143.511,142.9791,143.4177,42131.0
2021-10-27 14:15:00,153.69,153.91,153.52,153.61,42478.0,143.4177,143.6229,143.259,143.343,42478.0
2021-10-27 14:20:00,153.63,153.66,153.35,153.48,33144.0,143.3617,143.3897,143.1004,143.2217,33144.0
2021-10-27 14:25:00,153.48,153.48,153.09,153.13,38516.0,143.2217,143.2217,142.8578,142.8951,38516.0
2021-10-27 14:30:00,153.11,153.22,152.82,153.17,29588.0,142.8764,142.9791,142.6058,142.9324,29588.0
2021-10-27 14:35:00,153.17,153.18,153.01,153.13,23770.0,142.9324,142.9417,142.7831,142.8951,23770.0
2021-10-27 14:40:00,153.1,153.15,152.89,153.06,36832.0,142.8671,142.9137,142.6711,142.8298,36832.0
2021-10-27 14:45:00,153.07,153.76,153.07,153.65,64363.0,142.8391,143.483,142.8391,143.3803,64363.0
2021-10-27 14:50:00,153.67,154.02,153.55,153.82,45326.0,143.399,143.7256,143.287,143.539,45326.0
2021-10-27 14:55:00,153.85,153.96,153.66,153.8,33575.0,143.567,143.6696,143.3897,143.5203,33575.0
2021-10-27 15:00:00,153.79,154.04,153.41,154.02,49721.0,143.511,143.7443,143.1564,143.7256,49721.0
2021-10-27 15:05:00,154.0,154.08,153.72,153.87,66502.0,143.7069,143.7816,143.4456,143.5856,66502.0
2021-10-27 15:10:00,153.86,154.01,153.64,153.74,56160.0,143.5763,143.7163,143.371,143.4643,56160.0
2021-10-27 15:15:00,153.72,153.73,153.17,153.57,46332.0,143.4456,143.455,142.9324,143.3057,46332.0
2021-10-27 15:20:00,153.57,154.07,153.25,154.03,47111.0,143.3057,143.7723,143.0071,143.7349,47111.0
2021-10-27 15:25:00,154.01,154.02,153.49,153.6,49677.0,143.7163,143.7256,143.231,143.3337,49677.0
2021-10-27 15:30:00,153.6,153.62,152.91,153.01,64908.0,143.3337,143.3523,142.6898,142.7831,64908.0
2021-10-27 15:35:00,153.01,153.35,153.01,153.23,50105.0,142.7831,143.1004,142.7831,142.9884,50105.0
2021-10-27 15:40:00,153.22,153.54,153.07,153.39,66832.0,142.9791,143.2777,142.8391,143.1377,66832.0
2021-10-27 15:45:00,153.38,153.45,152.92,152.93,68245.0,143.1284,143.1937,142.6991,142.7084,68245.0
2021-10-27 15:50:00,152.91,153.04,152.84,152.91,101916.0,142.6898,142.8111,142.6245,142.6898,101916.0
2021-10-27 15:55:00,152.91,152.95,152.37,152.51,259457.0,142.6898,142.7271,142.1859,142.3165,259457.0
2021-10-28 09:30:00,152.81,153.93,151.71,151.79,158971.0,142.5965,143.6416,141.57,141.6446,158971.0
2021-10-28 09:35:00,151.71,152.57,151.14,151.23,87371.0,141.57,142.3725,141.0381,141.1221,87371.0
2021-10-28 09:40:00,151.22,152.42,151.2,152.08,73294.0,141.1127,142.2325,141.0941,141.9153,73294.0
2021-10-28 09:45:00,152.1,152.15,151.6,152.1,54667.0,141.9339,141.9806,141.4673,141.9339,54667.0
2021-10-28 09:50:00,152.19,152.44,151.43,151.51,61850.0,142.0179,142.2512,141.3087,141.3834,61850.0
2021-10-28 09:55:00,151.49,151.81,151.17,151.23,76477.0,141.3647,141.6633,141.0661,141.1221,76477.0
2021-10-28 10:00:00,151.25,152.08,151.05,151.19,95009.0,141.1407,141.9153,140.9541,141.0847,95009.0
2021-10-28 10:05:00,151.13,151.42,150.79,150.79,106872.0,141.0288,141.2994,140.7115,140.7115,106872.0
2021-10-28 10:10:00,150.79,151.29,150.48,151.15,55139.0,140.7115,141.1781,140.4222,141.0474,55139.0
2021-10-28 10:15:00,151.15,151.46,151.06,151.09,35218.0,141.0474,141.3367,140.9634,140.9914,35218.0
2021-10-28 10:20:00,151.09,151.8,151.03,151.5,37543.0,140.9914,141.654,140.9354,141.374,37543.0
2021-10-28 10:25:00,151.53,152.06,151.23,151.73,46564.0,141.402,141.8966,141.1221,141.5887,46564.0
2021-10-28 10:30:00,151.76,152.75,151.75,152.75,56596.0,141.6166,142.5405,141.6073,142.5405,56596.0
2021-10-28 10:35:00,152.78,153.03,152.55,152.77,47399.0,142.5685,142.8018,142.3538,142.5591,47399.0
2021-10-28 10:40:00,152.81,153.09,152.43,152.5,57206.0,142.5965,142.8578,142.2419,142.3072,57206.0
2021-10-28 10:45:00,152.53,152.9,152.31,152.39,47231.0,142.3352,142.6805,142.1299,142.2045,47231.0
2021-10-28 10:50:00,152.39,152.81,152.3,152.62,36666.0,142.2045,142.5965,142.1206,142.4192,36666.0
2021-10-28 10:55:00,152.68,152.85,152.36,152.5,43522.0,142.4752,142.6338,142.1765,142.3072,43522.0
2021-10-28 11:00:00,152.56,152.8,152.44,152.56,41475.0,142.3632,142.5871,142.2512,142.3632,41475.0
2021-10-28 11:05:00,152.56,152.85,152.56,152.79,31827.0,142.3632,142.6338,142.3632,142.5778,31827.0
2021-10-28 11:10:00,152.74,152.84,152.36,152.42,20159.0,142.5311,142.6245,142.1765,142.2325,20159.0
2021-10-28 11:15:00,152.45,152.54,151.87,152.03,44138.0,142.2605,142.3445,141.7193,141.8686,44138.0
2021-10-28 11:20:00,152.06,152.07,151.53,151.79,32514.0,141.8966,141.9059,141.402,141.6446,32514.0
2021-10-28 11:25:00,151.8,151.94,151.59,151.81,26338.0,141.654,141.7846,141.458,141.6633,26338.0
2021-10-28 11:30:00,151.79,152.44,151.34,152.3,29922.0,141.6446,142.2512,141.2247,142.1206,29922.0
2021-10-28 11:35:00,152.33,152.5,151.65,151.69,40500.0,142.1486,142.3072,141.514,141.5513,40500.0
2021-10-28 11:40:00,151.73,151.73,151.32,151.48,28188.0,141.5887,141.5887,141.2061,141.3554,28188.0
2021-10-28 11:45:00,151.48,151.63,151.33,151.33,23450.0,141.3554,141.4953,141.2154,141.2154,23450.0
2021-10-28 11:50:00,151.37,151.85,151.31,151.5,31520.0,141.2527,141.7006,141.1967,141.374,31520.0
2021-10-28 11:55:00,151.5,151.73,151.32,151.73,19861.0,141.374,141.5887,141.2061,141.5887,19861.0
2021-10-28 12:00:00,151.73,152.14,151.51,151.69,31554.0,141.5887,141.9712,141.3834,141.5513,31554.0
2021-10-28 12:05:00,151.73,151.8,151.56,151.59,20511.0,141.5887,141.654,141.43,141.458,20511.0
2021-10-28 12:10:00,151.59,151.59,151.27,151.33,48313.0,141.458,141.458,141.1594,141.2154,48313.0
2021-10-28 12:15:00,151.35,151.5,151.15,151.37,27419.0,141.2341,141.374,141.0474,141.2527,27419.0
2021-10-28 12:20:00,151.37,151.39,151.25,151.37,15837.0,141.2527,141.2714,141.1407,141.2527,15837.0
2021-10-28 12:25:00,151.33,151.46,151.32,151.36,15540.0,141.2154,141.3367,141.2061,141.2434,15540.0
2021-10-28 12:30:00,151.38,151.52,151.36,151.36,16471.0,141.262,141.3927,141.2434,141.2434,16471.0
2021-10-28 12:35:00,151.36,151.74,151.28,151.61,20027.0,141.2434,141.598,141.1687,141.4767,20027.0
2021-10-28 12:40:00,151.61,152.04,151.52,151.93,14752.0,141.4767,141.8779,141.3927,141.7753,14752.0
2021-10-28 12:45:00,151.94,152.24,151.8,152.18,21474.0,141.7846,142.0646,141.654,142.0086,21474.0
2021-10-28 12:50:00,152.17,152.29,152.08,152.29,23480.0,141.9992,142.1112,141.9153,142.1112,23480.0
2021-10-28 12:55:00,152.25,152.25,151.89,152.03,20246.0,142.0739,142.0739,141.738,141.8686,20246.0
2021-10-28 13:00:00,152.05,152.48,151.84,152.48,21113.0,141.8873,142.2885,141.6913,142.2885,21113.0
2021-10-28 13:05:00,152.48,152.6,152.21,152.3,27139.0,142.2885,142.4005,142.0366,142.1206,27139.0
2021-10-28 13:10:00,152.3,152.31,151.97,151.98,21131.0,142.1206,142.1299,141.8126,141.8219,21131.0
2021-10-28 13:15:00,151.97,152.24,151.8,151.84,24047.0,141.8126,142.0646,141.654,141.6913,24047.0
2021-10-28 13:20:00,151.82,152.02,151.75,151.81,22071.0,141.6726,141.8593,141.6073,141.6633,22071.0
2021-10-28 13:25:00,151.81,151.98,151.7,151.74,19256.0,141.6633,141.8219,141.5607,141.598,19256.0
2021-10-28 13:30:00,151.71,151.87,151.64,151.84,21150.0,141.57,141.7193,141.5047,141.6913,21150.0
2021-10-28 13:35:00,151.85,151.86,151.7,151.77,22195.0,141.7006,141.71,141.5607,141.626,22195.0
2021-10-28 13:40:00,151.81,152.18,151.81,152.01,22768.0,141.6633,142.0086,141.6633,141.8499,22768.0
2021-10-28 13:45:00,152.02,152.04,151.86,151.94,14602.0,141.8593,141.8779,141.71,141.7846,14602.0
2021-10-28 13:50:00,151.93,152.01,151.9,151.91,17807.0,141.7753,141.8499,141.7473,141.7566,17807.0
2021-10-28 13:55:00,151.92,151.98,151.8,151.91,17519.0,141.766,141.8219,141.654,141.7566,17519.0
2021-10-28 14:00:00,151.91,152.01,151.81,152.0,21936.0,141.7566,141.8499,141.6633,141.8406,21936.0
2021-10-28 14:05:00,152.03,152.41,152.03,152.4,38195.0,141.8686,142.2232,141.8686,142.2139,38195.0
2021-10-28 14:10:00,152.41,152.41,152.21,152.3,23672.0,142.2232,142.2232,142.0366,142.1206,23672.0
2021-10-28 14:15:00,152.3,152.59,152.23,152.58,23061.0,142.1206,142.3912,142.0552,142.3818,23061.0
2021-10-28 14:20:00,152.59,152.67,152.47,152.54,39143.0,142.3912,142.4658,142.2792,142.3445,39143.0
2021-10-28 14:25:00,152.55,152.84,152.51,152.8,16128.0,142.3538,142.6245,142.3165,142.5871,16128.0
2021-10-28 14:30:00,152.8,152.86,152.57,152.66,22460.0,142.5871,142.6431,142.3725,142.4565,22460.0
2021-10-28 14:35:00,152.66,152.93,152.52,152.93,18396.0,142.4565,142.7084,142.3259,142.7084,18396.0
2021-10-28 14:40:00,152.91,153.01,152.8,152.84,18038.0,142.6898,142.7831,142.5871,142.6245,18038.0
2021-10-28 14:45:00,152.88,152.96,152.73,152.95,15598.0,142.6618,142.7364,142.5218,142.7271,15598.0
2021-10-28 14:50:00,152.93,152.95,152.4,152.4,30004.0,142.7084,142.7271,142.2139,142.2139,30004.0
2021-10-28 14:55:00,152.4,152.42,152.01,152.29,25102.0,142.2139,142.2325,141.8499,142.1112,25102.0
2021-10-28 15:00:00,152.31,152.31,152.1,152.21,20589.0,142.1299,142.1299,141.9339,142.0366,20589.0
2021-10-28 15:05:00,152.24,152.36,152.14,152.19,30861.0,142.0646,142.1765,141.9712,142.0179,30861.0
2021-10-28 15:10:00,152.18,152.29,152.03,152.12,21232.0,142.0086,142.1112,141.8686,141.9526,21232.0
2021-10-28 15:15:00,152.11,152.35,152.04,152.32,25834.0,141.9433,142.1672,141.8779,142.1392,25834.0
2021-10-28 15:20:00,152.31,152.36,152.05,152.09,20880.0,142.1299,142.1765,141.8873,141.9246,20880.0
2021-10-28 15:25:00,152.08,152.23,152.02,152.15,19612.0,141.9153,142.0552,141.8593,141.9806,19612.0
2021-10-28 15:30:00,152.14,152.41,152.04,152.24,28434.0,141.9712,142.2232,141.8779,142.0646,28434.0
2021-10-28 15:35:00,152.25,152.31,152.04,152.09,26304.0,142.0739,142.1299,141.8779,141.9246,26304.0
2021-10-28 15:40:00,152.11,152.26,152.03,152.13,31390.0,141.9433,142.0832,141.8686,141.9619,31390.0
2021-10-28 15:45:00,152.12,152.2,151.97,152.2,34138.0,141.9526,142.0272,141.8126,142.0272,34138.0
2021-10-28 15:50:00,152.21,152.41,152.08,152.2,64939.0,142.0366,142.2232,141.9153,142.0272,64939.0
2021-10-28 15:55:00,152.22,152.59,152.14,152.45,185675.0,142.0459,142.3912,141.9712,142.2605,185675.0
2021-10-29 09:30:00,152.84,153.43,152.19,153.06,99265.0,142.6245,143.175,142.0179,142.8298,99265.0
2021-10-29 09:35:00,153.26,153.65,152.67,152.67,43098.0,143.0164,143.3803,142.4658,142.4658,43098.0
2021-10-29 09:40:00,152.7,153.6,152.7,153.34,49561.0,142.4938,143.3337,142.4938,143.091,49561.0
2021-10-29 09:45:00,153.38,154.07,152.73,153.18,63133.0,143.1284,143.7723,142.5218,142.9417,63133.0
2021-10-29 09:50:00,153.18,153.27,152.31,152.81,27334.0,142.9417,143.0257,142.1299,142.5965,27334.0
2021-10-29 09:55:00,152.86,153.62,152.71,153.24,28164.0,142.6431,143.3523,142.5032,142.9977,28164.0
2021-10-29 10:00:00,153.22,153.67,153.09,153.44,20075.0,142.9791,143.399,142.8578,143.1844,20075.0
2021-10-29 10:05:00,153.41,153.5,152.72,152.77,24668.0,143.1564,143.2403,142.5125,142.5591,24668.0
2021-10-29 10:10:00,152.74,152.78,152.04,152.14,41366.0,142.5311,142.5685,141.8779,141.9712,41366.0
2021-10-29 10:15:00,152.15,152.18,151.72,151.74,46320.0,141.9806,142.0086,141.5793,141.598,46320.0
2021-10-29 10:20:00,151.74,152.17,151.72,152.14,20651.0,141.598,141.9992,141.5793,141.9712,20651.0
2021-10-29 10:25:00,152.19,152.26,152.02,152.1,17936.0,142.0179,142.0832,141.8593,141.9339,17936.0
2021-10-29 10:30:00,152.19,152.34,151.9,151.9,16796.0,142.0179,142.1579,141.7473,141.7473,16796.0
2021-10-29 10:35:00,151.9,152.13,151.53,151.58,17910.0,141.7473,141.9619,141.402,141.4487,17910.0
2021-10-29 10:40:00,151.59,151.76,151.38,151.61,23702.0,141.458,141.6166,141.262,141.4767,23702.0
2021-10-29 10:45:00,151.61,151.82,151.58,151.81,20972.0,141.4767,141.6726,141.4487,141.6633,20972.0
2021-10-29 10:50:00,151.84,151.97,151.4,151.55,15847.0,141.6913,141.8126,141.2807,141.4207,15847.0
2021-10-29 10:55:00,151.53,152.0,151.53,151.79,20640.0,141.402,141.8406,141.402,141.6446,20640.0
2021-10-29 11:00:00,151.79,152.22,151.78,152.13,12684.0,141.6446,142.0459,141.6353,141.9619,12684.0
2021-10-29 11:05:00,152.15,152.51,152.02,152.49,19944.0,141.9806,142.3165,141.8593,142.2979,19944.0
2021-10-29 11:10:00,152.52,152.86,152.52,152.76,20950.0,142.3259,142.6431,142.3259,142.5498,20950.0
2021-10-29 11:15:00,152.76,152.9,152.64,152.86,18684.0,142.5498,142.6805,142.4378,142.6431,18684.0
2021-10-29 11:20:00,152.89,152.98,152.66,152.81,21390.0,142.6711,142.7551,142.4565,142.5965,21390.0
2021-10-29 11:25:00,152.81,152.92,152.77,152.8,15653.0,142.5965,142.6991,142.5591,142.5871,15653.0
2021-10-29 11:30:00,152.79,153.08,152.79,152.81,14350.0,142.5778,142.8484,142.5778,142.5965,14350.0
2021-10-29 11:35:00,152.81,152.86,152.73,152.82,9563.0,142.5965,142.6431,142.5218,142.6058,9563.0
2021-10-29 11:40:00,152.8,152.83,152.41,152.42,8450.0,142.5871,142.6151,142.2232,142.2325,8450.0
2021-10-29 11:45:00,152.42,152.47,152.35,152.43,8913.0,142.2325,142.2792,142.1672,142.2419,8913.0
2021-10-29 11:50:00,152.44,152.6,152.38,152.49,11932.0,142.2512,142.4005,142.1952,142.2979,11932.0
2021-10-29 11:55:00,152.47,152.61,152.29,152.29,16183.0,142.2792,142.4098,142.1112,142.1112,16183.0
2021-10-29 12:00:00,152.31,152.31,151.8,151.84,18721.0,142.1299,142.1299,141.654,141.6913,18721.0
2021-10-29 12:05:00,151.82,151.84,151.61,151.68,27653.0,141.6726,141.6913,141.4767,141.542,27653.0
2021-10-29 12:10:00,151.71,152.0,151.66,151.82,25808.0,141.57,141.8406,141.5233,141.6726,25808.0
2021-10-29 12:15:00,151.86,151.9,151.6,151.64,14343.0,141.71,141.7473,141.4673,141.5047,14343.0
2021-10-29 12:20:00,151.63,151.73,151.61,151.66,18442.0,141.4953,141.5887,141.4767,141.5233,18442.0
2021-10-29 12:25:00,151.64,151.75,151.56,151.75,11793.0,141.5047,141.6073,141.43,141.6073,11793.0
2021-10-29 12:30:00,151.75,151.83,151.68,151.71,14753.0,141.6073,141.682,141.542,141.57,14753.0
2021-10-29 12:35:00,151.73,152.05,151.72,152.05,15915.0,141.5887,141.8873,141.5793,141.8873,15915.0
2021-10-29 12:40:00,152.09,152.29,152.06,152.07,17865.0,141.9246,142.1112,141.8966,141.9059,17865.0
2021-10-29 12:45:00,152.07,152.09,151.94,151.97,16823.0,141.9059,141.9246,141.7846,141.8126,16823.0
2021-10-29 12:50:00,151.94,151.94,151.75,151.77,12849.0,141.7846,141.7846,141.6073,141.626,12849.0
2021-10-29 12:55:00,151.78,151.82,151.4,151.43,18239.0,141.6353,141.6726,141.2807,141.3087,18239.0
2021-10-29 13:00:00,151.42,151.43,151.24,151.33,55567.0,141.2994,141.3087,141.1314,141.2154,55567.0
2021-10-29 13:05:00,151.33,151.35,151.21,151.29,19139.0,141.2154,141.2341,141.1034,141.1781,19139.0
2021-10-29 13:10:00,151.31,151.71,151.31,151.58,28810.0,141.1967,141.57,141.1967,141.4487,28810.0
2021-10-29 13:15:00,151.55,151.63,151.46,151.49,17383.0,141.4207,141.4953,141.3367,141.3647,17383.0
2021-10-29 13:20:00,151.49,151.58,151.45,151.46,13814.0,141.3647,141.4487,141.3274,141.3367,13814.0
2021-10-29 13:25:00,151.45,151.49,151.33,151.33,15537.0,141.3274,141.3647,141.2154,141.2154,15537.0
2021-10-29 13:30:00,151.35,151.42,151.27,151.3,17303.0,141.2341,141.2994,141.1594,141.1874,17303.0
2021-10-29 13:35:00,151.31,151.35,151.15,151.17,13910.0,141.1967,141.2341,141.0474,141.0661,13910.0
2021-10-29 13:40:00,151.19,151.2,150.83,150.83,26834.0,141.0847,141.0941,140.7488,140.7488,26834.0
2021-10-29 13:45:00,150.8,150.83,150.22,150.33,56575.0,140.7208,140.7488,140.1796,140.2822,56575.0
2021-10-29 13:50:00,150.33,150.75,150.32,150.74,23358.0,140.2822,140.6742,140.2729,140.6648,23358.0
2021-10-29 13:55:00,150.72,151.08,150.72,150.96,17527.0,140.6462,140.9821,140.6462,140.8701,17527.0
2021-10-29 14:00:00,150.98,151.04,150.9,150.97,16108.0,140.8888,140.9448,140.8141,140.8795,16108.0
2021-10-29 14:05:00,150.98,151.0,150.93,150.99,11814.0,140.8888,140.9074,140.8421,140.8981,11814.0
2021-10-29 14:10:00,150.99,151.17,150.88,151.17,18140.0,140.8981,141.0661,140.7955,141.0661,18140.0
2021-10-29 14:15:00,151.15,151.16,150.8,150.82,22314.0,141.0474,141.0568,140.7208,140.7395,22314.0
2021-10-29 14:20:00,150.83,150.89,150.55,150.55,22023.0,140.7488,140.8048,140.4875,140.4875,22023.0
2021-10-29 14:25:00,150.54,150.72,150.5,150.67,25778.0,140.4782,140.6462,140.4409,140.5995,25778.0
2021-10-29 14:30:00,150.68,150.68,150.5,150.52,12634.0,140.6088,140.6088,140.4409,140.4595,12634.0
2021-10-29 14:35:00,150.55,150.89,150.55,150.73,16025.0,140.4875,140.8048,140.4875,140.6555,16025.0
2021-10-29 14:40:00,150.74,150.93,150.72,150.85,27960.0,140.6648,140.8421,140.6462,140.7675,27960.0
2021-10-29 14:45:00,150.88,150.94,150.64,150.65,16170.0,140.7955,140.8515,140.5715,140.5808,16170.0
2021-10-29 14:50:00,150.64,150.66,150.5,150.65,18662.0,140.5715,140.5902,140.4409,140.5808,18662.0
2021-10-29 14:55:00,150.68,150.82,150.6,150.6,13674.0,140.6088,140.7395,140.5342,140.5342,13674.0
2021-10-29 15:00:00,150.63,150.71,150.45,150.52,17325.0,140.5622,140.6368,140.3942,140.4595,17325.0
2021-10-29 15:05:00,150.51,150.76,150.51,150.74,7402.0,140.4502,140.6835,140.4502,140.6648,7402.0
2021-10-29 15:10:00,150.77,150.78,150.66,150.73,13753.0,140.6928,140.7021,140.5902,140.6555,13753.0
2021-10-29 15:15:00,150.73,150.75,150.36,150.47,20499.0,140.6555,140.6742,140.3102,140.4129,20499.0
2021-10-29 15:20:00,150.48,150.49,150.3,150.3,20241.0,140.4222,140.4315,140.2542,140.2542,20241.0
2021-10-29 15:25:00,150.3,150.42,150.24,150.28,27226.0,140.2542,140.3662,140.1982,140.2356,27226.0
2021-10-29 15:30:00,150.3,150.57,150.23,150.52,44390.0,140.2542,140.5062,140.1889,140.4595,44390.0
2021-10-29 15:35:00,150.5,150.9,150.4,150.74,58941.0,140.4409,140.8141,140.3475,140.6648,58941.0
2021-10-29 15:40:00,150.74,151.28,150.74,151.18,57168.0,140.6648,141.1687,140.6648,141.0754,57168.0
2021-10-29 15:45:00,151.17,151.26,150.8,150.87,43491.0,141.0661,141.1501,140.7208,140.7861,43491.0
2021-10-29 15:50:00,150.86,150.92,150.63,150.82,86449.0,140.7768,140.8328,140.5622,140.7395,86449.0
2021-10-29 15:55:00,150.81,151.08,150.62,151.03,278712.0,140.7301,140.9821,140.5528,140.9354,278712.0
2021-11-01 09:30:00,152.27,154.0,152.21,153.69,85843.0,142.0926,143.7069,142.0366,143.4177,85843.0
2021-11-01 09:35:00,153.69,154.77,153.25,154.54,45601.0,143.4177,144.4255,143.0071,144.2108,45601.0
2021-11-01 09:40:00,154.64,154.72,153.86,154.55,40759.0,144.3042,144.3788,143.5763,144.2202,40759.0
2021-11-01 09:45:00,154.57,154.83,154.23,154.29,30076.0,144.2388,144.4815,143.9216,143.9775,30076.0
2021-11-01 09:50:00,154.3,154.5,153.94,154.27,34969.0,143.9869,144.1735,143.6509,143.9589,34969.0
2021-11-01 09:55:00,154.26,154.44,153.72,153.82,29328.0,143.9496,144.1175,143.4456,143.539,29328.0
2021-11-01 10:00:00,153.91,154.02,153.34,153.58,55062.0,143.6229,143.7256,143.091,143.315,55062.0
2021-11-01 10:05:00,153.65,154.47,153.65,154.36,24383.0,143.3803,144.1455,143.3803,144.0429,24383.0
2021-11-01 10:10:00,154.36,154.4,154.15,154.29,20412.0,144.0429,144.0802,143.8469,143.9775,20412.0
2021-11-01 10:15:00,154.29,154.29,153.88,154.07,23229.0,143.9775,143.9775,143.595,143.7723,23229.0
2021-11-01 10:20:00,154.14,154.38,153.57,153.74,22486.0,143.8376,144.0615,143.3057,143.4643,22486.0
2021-11-01 10:25:00,153.74,153.86,153.43,153.68,21902.0,143.4643,143.5763,143.175,143.4083,21902.0
2021-11-01 10:30:00,153.69,154.0,153.65,153.83,30746.0,143.4177,143.7069,143.3803,143.5483,30746.0
2021-11-01 10:35:00,153.8,153.85,153.53,153.56,17740.0,143.5203,143.567,143.2683,143.2963,17740.0
2021-11-01 10:40:00,153.58,153.69,153.35,153.58,17355.0,143.315,143.4177,143.1004,143.315,17355.0
2021-11-01 10:45:00,153.57,153.57,153.18,153.27,26568.0,143.3057,143.3057,142.9417,143.0257,26568.0
2021-11-01 10:50:00,153.25,153.26,152.82,152.83,24681.0,143.0071,143.0164,142.6058,142.6151,24681.0
2021-11-01 10:55:00,152.84,153.37,152.78,153.37,22393.0,142.6245,143.119,142.5685,143.119,22393.0
2021-11-01 11:00:00,153.37,153.71,153.22,153.49,17074.0,143.119,143.4363,142.9791,143.231,17074.0
2021-11-01 11:05:00,153.46,153.67,153.31,153.41,12977.0,143.203,143.399,143.063,143.1564,12977.0
2021-11-01 11:10:00,153.4,153.54,153.27,153.35,12445.0,143.147,143.2777,143.0257,143.1004,12445.0
2021-11-01 11:15:00,153.33,153.68,153.21,153.68,16667.0,143.0817,143.4083,142.9697,143.4083,16667.0
2021-11-01 11:20:00,153.69,153.88,153.69,153.84,23537.0,143.4177,143.595,143.4177,143.5576,23537.0
2021-11-01 11:25:00,153.8,153.94,153.57,153.75,38387.0,143.5203,143.6509,143.3057,143.4736,38387.0
2021-11-01 11:30:00,153.82,154.14,153.82,154.11,16662.0,143.539,143.8376,143.539,143.8096,16662.0
2021-11-01 11:35:00,154.11,154.11,153.82,153.87,14930.0,143.8096,143.8096,143.539,143.5856,14930.0
2021-11-01 11:40:00,153.9,154.21,153.85,154.1,38737.0,143.6136,143.9029,143.567,143.8002,38737.0
2021-11-01 11:45:00,154.13,154.16,153.34,153.42,31126.0,143.8282,143.8562,143.091,143.1657,31126.0
2021-11-01 11:50:00,153.44,153.44,152.97,153.05,20929.0,143.1844,143.1844,142.7458,142.8204,20929.0
2021-11-01 11:55:00,152.99,153.37,152.93,153.33,20825.0,142.7644,143.119,142.7084,143.0817,20825.0
2021-11-01 12:00:00,153.38,153.97,153.38,153.96,15579.0,143.1284,143.6789,143.1284,143.6696,15579.0
2021-11-01 12:05:00,153.99,154.11,153.92,154.08,16603.0,143.6976,143.8096,143.6323,143.7816,16603.0
2021-11-01 12:10:00,154.07,154.13,153.87,153.89,36544.0,143.7723,143.8282,143.5856,143.6043,36544.0
2021-11-01 12:15:00,153.89,154.0,153.76,153.87,13610.0,143.6043,143.7069,143.483,143.5856,13610.0
2021-11-01 12:20:00,153.86,153.86,153.58,153.65,33872.0,143.5763,143.5763,143.315,143.3803,33872.0
2021-11-01 12:25:00,153.66,153.67,153.25,153.31,20983.0,143.3897,143.399,143.0071,143.063,20983.0
2021-11-01 12:30:00,153.31,153.38,153.17,153.24,18248.0,143.063,143.1284,142.9324,142.9977,18248.0
2021-11-01 12:35:00,153.22,153.73,153.14,153.72,21075.0,142.9791,143.455,142.9044,143.4456,21075.0
2021-11-01 12:40:00,153.7,153.8,153.67,153.71,19141.0,143.427,143.5203,143.399,143.4363,19141.0
2021-11-01 12:45:00,153.73,153.9,153.61,153.74,17213.0,143.455,143.6136,143.343,143.4643,17213.0
2021-11-01 12:50:00,153.7,153.74,153.6,153.71,9817.0,143.427,143.4643,143.3337,143.4363,9817.0
2021-11-01 12:55:00,153.75,153.81,153.58,153.77,23832.0,143.4736,143.5296,143.315,143.4923,23832.0
2021-11-01 13:00:00,153.78,153.78,153.59,153.66,11131.0,143.5016,143.5016,143.3243,143.3897,11131.0
2021-11-01 13:05:00,153.7,153.94,153.69,153.89,15361.0,143.427,143.6509,143.4177,143.6043,15361.0
2021-11-01 13:10:00,153.89,153.92,153.8,153.85,12963.0,143.6043,143.6323,143.5203,143.567,12963.0
2021-11-01 13:15:00,153.83,153.84,153.59,153.6,14068.0,143.5483,143.5576,143.3243,143.3337,14068.0
2021-11-01 13:20:00,153.62,153.67,153.33,153.39,28671.0,143.3523,143.399,143.0817,143.1377,28671.0
2021-11-01 13:25:00,153.39,153.48,153.25,153.29,51335.0,143.1377,143.2217,143.0071,143.0444,51335.0
2021-11-01 13:30:00,153.27,153.29,153.07,153.16,27380.0,143.0257,143.0444,142.8391,142.9231,27380.0
2021-11-01 13:35:00,153.12,153.22,153.08,153.19,30155.0,142.8857,142.9791,142.8484,142.9511,30155.0
2021-11-01 13:40:00,153.18,153.36,153.13,153.21,20681.0,142.9417,143.1097,142.8951,142.9697,20681.0
2021-11-01 13:45:00,153.22,153.28,152.89,152.98,20588.0,142.9791,143.0351,142.6711,142.7551,20588.0
2021-11-01 13:50:00,152.99,153.07,152.92,153.01,12845.0,142.7644,142.8391,142.6991,142.7831,12845.0
2021-11-01 13:55:00,152.98,153.04,152.83,152.86,25080.0,142.7551,142.8111,142.6151,142.6431,25080.0
2021-11-01 14:00:00,152.79,152.81,152.64,152.73,10923.0,142.5778,142.5965,142.4378,142.5218,10923.0
2021-11-01 14:05:00,152.75,152.75,152.53,152.62,18997.0,142.5405,142.5405,142.3352,142.4192,18997.0
2021-11-01 14:10:00,152.61,152.69,152.44,152.55,15345.0,142.4098,142.4845,142.2512,142.3538,15345.0
2021-11-01 14:15:00,152.55,152.6,152.47,152.6,13174.0,142.3538,142.4005,142.2792,142.4005,13174.0
2021-11-01 14:20:00,152.57,152.67,152.54,152.67,11842.0,142.3725,142.4658,142.3445,142.4658,11842.0
2021-11-01 14:25:00,152.64,152.71,152.56,152.64,15063.0,142.4378,142.5032,142.3632,142.4378,15063.0
2021-11-01 14:30:00,152.62,152.77,152.61,152.77,16747.0,142.4192,142.5591,142.4098,142.5591,16747.0
2021-11-01 14:35:00,152.74,152.83,152.69,152.74,12759.0,142.5311,142.6151,142.4845,142.5311,12759.0
2021-11-01 14:40:00,152.73,152.85,152.71,152.85,9405.0,142.5218,142.6338,142.5032,142.6338,9405.0
2021-11-01 14:45:00,152.8,152.88,152.8,152.87,11586.0,142.5871,142.6618,142.5871,142.6525,11586.0
2021-11-01 14:50:00,152.91,152.91,152.71,152.77,10900.0,142.6898,142.6898,142.5032,142.5591,10900.0
2021-11-01 14:55:00,152.74,152.76,152.4,152.4,16357.0,142.5311,142.5498,142.2139,142.2139,16357.0
2021-11-01 15:00:00,152.4,152.55,152.37,152.5,14774.0,142.2139,142.3538,142.1859,142.3072,14774.0
2021-11-01 15:05:00,152.5,152.53,152.4,152.41,14014.0,142.3072,142.3352,142.2139,142.2232,14014.0
2021-11-01 15:10:00,152.4,152.45,152.37,152.45,22431.0,142.2139,142.2605,142.1859,142.2605,22431.0
2021-11-01 15:15:00,152.43,152.45,152.28,152.28,26471.0,142.2419,142.2605,142.1019,142.1019,26471.0
2021-11-01 15:20:00,152.27,152.46,152.22,152.46,24679.0,142.0926,142.2699,142.0459,142.2699,24679.0
2021-11-01 15:25:00,152.46,152.52,152.43,152.46,22659.0,142.2699,142.3259,142.2419,142.2699,22659.0
2021-11-01 15:30:00,152.48,152.6,152.4,152.6,51673.0,142.2885,142.4005,142.2139,142.4005,51673.0
2021-11-01 15:35:00,152.6,152.75,152.56,152.74,46649.0,142.4005,142.5405,142.3632,142.5311,46649.0
2021-11-01 15:40:00,152.74,152.84,152.61,152.78,49156.0,142.5311,142.6245,142.4098,142.5685,49156.0
2021-11-01 15:45:00,152.8,152.94,152.79,152.9,29688.0,142.5871,142.7178,142.5778,142.6805,29688.0
2021-11-01 15:50:00,152.96,153.1,152.65,152.71,52225.0,142.7364,142.8671,142.4472,142.5032,52225.0
2021-11-01 15:55:00,152.72,153.01,152.58,152.99,114674.0,142.5125,142.7831,142.3818,142.7644,114674.0
2021-11-02 09:30:00,153.22,153.45,150.91,151.48,154257.0,142.9791,143.1937,140.8235,141.3554,154257.0
2021-11-02 09:35:00,151.39,151.93,151.18,151.81,111090.0,141.2714,141.7753,141.0754,141.6633,111090.0
2021-11-02 09:40:00,151.75,151.88,150.87,151.69,92734.0,141.6073,141.7286,140.7861,141.5513,92734.0
2021-11-02 09:45:00,151.75,151.87,151.1,151.47,38328.0,141.6073,141.7193,141.0008,141.346,38328.0
2021-11-02 09:50:00,151.45,152.1,151.44,151.93,38083.0,141.3274,141.9339,141.318,141.7753,38083.0
2021-11-02 09:55:00,151.96,152.7,151.84,152.5,36347.0,141.8033,142.4938,141.6913,142.3072,36347.0
2021-11-02 10:00:00,152.5,153.01,152.23,153.0,58724.0,142.3072,142.7831,142.0552,142.7738,58724.0
2021-11-02 10:05:00,153.0,153.78,152.97,153.74,29780.0,142.7738,143.5016,142.7458,143.4643,29780.0
2021-11-02 10:10:00,153.74,153.87,152.88,152.9,40012.0,143.4643,143.5856,142.6618,142.6805,40012.0
2021-11-02 10:15:00,152.93,153.13,152.74,152.76,52147.0,142.7084,142.8951,142.5311,142.5498,52147.0
2021-11-02 10:20:00,152.76,152.79,152.47,152.47,51936.0,142.5498,142.5778,142.2792,142.2792,51936.0
2021-11-02 10:25:00,152.5,152.72,152.28,152.34,37970.0,142.3072,142.5125,142.1019,142.1579,37970.0
2021-11-02 10:30:00,152.2,152.58,152.06,152.25,26243.0,142.0272,142.3818,141.8966,142.0739,26243.0
2021-11-02 10:35:00,152.24,152.79,152.08,152.52,26888.0,142.0646,142.5778,141.9153,142.3259,26888.0
2021-11-02 10:40:00,152.49,153.0,151.69,151.73,61511.0,142.2979,142.7738,141.5513,141.5887,61511.0
2021-11-02 10:45:00,151.8,151.94,151.67,151.77,21268.0,141.654,141.7846,141.5327,141.626,21268.0
2021-11-02 10:50:00,151.73,151.89,151.53,151.66,23886.0,141.5887,141.738,141.402,141.5233,23886.0
2021-11-02 10:55:00,151.65,152.12,151.58,152.12,27894.0,141.514,141.9526,141.4487,141.9526,27894.0
2021-11-02 11:00:00,152.16,152.54,152.05,152.11,39685.0,141.9899,142.3445,141.8873,141.9433,39685.0
2021-11-02 11:05:00,152.14,152.32,152.07,152.12,38851.0,141.9712,142.1392,141.9059,141.9526,38851.0
2021-11-02 11:10:00,152.09,152.23,151.96,151.99,24620.0,141.9246,142.0552,141.8033,141.8313,24620.0
2021-11-02 11:15:00,151.98,152.07,151.64,151.64,31111.0,141.8219,141.9059,141.5047,141.5047,31111.0
2021-11-02 11:20:00,151.61,151.89,151.49,151.8,39289.0,141.4767,141.738,141.3647,141.654,39289.0
2021-11-02 11:25:00,151.79,152.04,151.78,151.99,24833.0,141.6446,141.8779,141.6353,141.8313,24833.0
2021-11-02 11:30:00,151.98,151.98,151.73,151.78,23824.0,141.8219,141.8219,141.5887,141.6353,23824.0
2021-11-02 11:35:00,151.77,151.82,151.56,151.77,28771.0,141.626,141.6726,141.43,141.626,28771.0
2021-11-02 11:40:00,151.77,151.77,151.48,151.57,21468.0,141.626,141.626,141.3554,141.4393,21468.0
2021-11-02 11:45:00,151.55,151.66,151.17,151.17,17578.0,141.4207,141.5233,141.0661,141.0661,17578.0
2021-11-02 11:50:00,151.13,151.35,151.1,151.21,22713.0,141.0288,141.2341,141.0008,141.1034,22713.0
2021-11-02 11:55:00,151.2,151.32,151.12,151.16,22709.0,141.0941,141.2061,141.0194,141.0568,22709.0
2021-11-02 12:00:00,151.2,151.25,151.0,151.04,45121.0,141.0941,141.1407,140.9074,140.9448,45121.0
2021-11-02 12:05:00,151.04,151.35,151.04,151.34,14491.0,140.9448,141.2341,140.9448,141.2247,14491.0
2021-11-02 12:10:00,151.34,151.38,151.1,151.19,29879.0,141.2247,141.262,141.0008,141.0847,29879.0
2021-11-02 12:15:00,151.21,151.27,151.15,151.26,20185.0,141.1034,141.1594,141.0474,141.1501,20185.0
2021-11-02 12:20:00,151.28,151.31,151.17,151.21,15679.0,141.1687,141.1967,141.0661,141.1034,15679.0
2021-11-02 12:25:00,151.22,151.26,151.07,151.16,15622.0,141.1127,141.1501,140.9728,141.0568,15622.0
2021-11-02 12:30:00,151.15,151.3,151.12,151.26,33361.0,141.0474,141.1874,141.0194,141.1501,33361.0
2021-11-02 12:35:00,151.28,151.37,151.22,151.25,16642.0,141.1687,141.2527,141.1127,141.1407,16642.0
2021-11-02 12:40:00,151.29,151.45,151.25,151.45,13057.0,141.1781,141.3274,141.1407,141.3274,13057.0
2021-11-02 12:45:00,151.46,151.75,151.46,151.62,21103.0,141.3367,141.6073,141.3367,141.486,21103.0
2021-11-02 12:50:00,151.6,151.61,151.41,151.45,19950.0,141.4673,141.4767,141.29,141.3274,19950.0
2021-11-02 12:55:00,151.44,151.45,151.19,151.19,17009.0,141.318,141.3274,141.0847,141.0847,17009.0
2021-11-02 13:00:00,151.19,151.39,151.18,151.32,24794.0,141.0847,141.2714,141.0754,141.2061,24794.0
2021-11-02 13:05:00,151.31,151.55,151.29,151.46,23584.0,141.1967,141.4207,141.1781,141.3367,23584.0
2021-11-02 13:10:00,151.47,151.85,151.44,151.77,26820.0,141.346,141.7006,141.318,141.626,26820.0
2021-11-02 13:15:00,151.75,151.85,151.69,151.69,26910.0,141.6073,141.7006,141.5513,141.5513,26910.0
2021-11-02 13:20:00,151.7,151.94,151.67,151.92,18490.0,141.5607,141.7846,141.5327,141.766,18490.0
2021-11-02 13:25:00,151.91,152.14,151.86,152.06,16031.0,141.7566,141.9712,141.71,141.8966,16031.0
2021-11-02 13:30:00,152.06,152.1,151.96,152.06,13424.0,141.8966,141.9339,141.8033,141.8966,13424.0
2021-11-02 13:35:00,152.04,152.26,152.0,152.24,14575.0,141.8779,142.0832,141.8406,142.0646,14575.0
2021-11-02 13:40:00,152.24,152.3,152.16,152.25,15287.0,142.0646,142.1206,141.9899,142.0739,15287.0
2021-11-02 13:45:00,152.25,152.25,151.94,152.0,22371.0,142.0739,142.0739,141.7846,141.8406,22371.0
2021-11-02 13:50:00,152.0,152.19,151.98,152.18,22132.0,141.8406,142.0179,141.8219,142.0086,22132.0
2021-11-02 13:55:00,152.19,152.19,151.94,151.97,18790.0,142.0179,142.0179,141.7846,141.8126,18790.0
2021-11-02 14:00:00,151.97,152.06,151.94,151.95,13629.0,141.8126,141.8966,141.7846,141.7939,13629.0
2021-11-02 14:05:00,151.96,152.01,151.84,151.84,9813.0,141.8033,141.8499,141.6913,141.6913,9813.0
2021-11-02 14:10:00,151.86,151.86,151.74,151.85,18993.0,141.71,141.71,141.598,141.7006,18993.0
2021-11-02 14:15:00,151.89,152.01,151.88,151.99,12497.0,141.738,141.8499,141.7286,141.8313,12497.0
2021-11-02 14:20:00,151.97,152.04,151.9,151.97,15079.0,141.8126,141.8779,141.7473,141.8126,15079.0
2021-11-02 14:25:00,152.0,152.04,151.91,151.92,10233.0,141.8406,141.8779,141.7566,141.766,10233.0
2021-11-02 14:30:00,151.91,152.21,151.88,152.0,27103.0,141.7566,142.0366,141.7286,141.8406,27103.0
2021-11-02 14:35:00,152.0,152.06,152.0,152.0,23459.0,141.8406,141.8966,141.8406,141.8406,23459.0
2021-11-02 14:40:00,152.0,152.14,151.95,151.99,45458.0,141.8406,141.9712,141.7939,141.8313,45458.0
2021-11-02 14:45:00,151.99,152.06,151.95,152.0,15434.0,141.8313,141.8966,141.7939,141.8406,15434.0
2021-11-02 14:50:00,152.02,152.22,152.0,152.21,15284.0,141.8593,142.0459,141.8406,142.0366,15284.0
2021-11-02 14:55:00,152.17,152.43,152.14,152.43,16976.0,141.9992,142.2419,141.9712,142.2419,16976.0
2021-11-02 15:00:00,152.43,152.51,152.27,152.37,48052.0,142.2419,142.3165,142.0926,142.1859,48052.0
2021-11-02 15:05:00,152.38,152.39,152.02,152.09,37576.0,142.1952,142.2045,141.8593,141.9246,37576.0
2021-11-02 15:10:00,152.12,152.42,152.12,152.39,17944.0,141.9526,142.2325,141.9526,142.2045,17944.0
2021-11-02 15:15:00,152.4,152.58,152.4,152.53,15251.0,142.2139,142.3818,142.2139,142.3352,15251.0
2021-11-02 15:20:00,152.53,152.53,152.35,152.46,13195.0,142.3352,142.3352,142.1672,142.2699,13195.0
2021-11-02 15:25:00,152.46,152.5,152.36,152.48,11683.0,142.2699,142.3072,142.1765,142.2885,11683.0
2021-11-02 15:30:00,152.45,152.48,152.22,152.26,22476.0,142.2605,142.2885,142.0459,142.0832,22476.0
2021-11-02 15:35:00,152.27,152.27,152.09,152.25,17268.0,142.0926,142.0926,141.9246,142.0739,17268.0
2021-11-02 15:40:00,152.26,152.31,152.04,152.04,23174.0,142.0832,142.1299,141.8779,141.8779,23174.0
2021-11-02 15:45:00,152.04,152.17,152.02,152.09,32904.0,141.8779,141.9992,141.8593,141.9246,32904.0
2021-11-02 15:50:00,152.05,152.08,151.9,151.95,51214.0,141.8873,141.9153,141.7473,141.7939,51214.0
2021-11-02 15:55:00,151.96,152.04,151.84,151.91,119449.0,141.8033,141.8779,141.6913,141.7566,119449.0
2021-11-03 09:30:00,151.0,151.76,150.66,151.3,89414.0,140.9074,141.6166,140.5902,141.1874,89414.0
2021-11-03 09:35:00,151.27,151.56,150.75,150.77,39506.0,141.1594,141.43,140.6742,140.6928,39506.0
2021-11-03 09:40:00,150.87,152.41,150.84,152.39,37607.0,140.7861,142.2232,140.7581,142.2045,37607.0
2021-11-03 09:45:00,152.44,152.44,151.48,151.73,30961.0,142.2512,142.2512,141.3554,141.5887,30961.0
2021-11-03 09:50:00,151.77,152.0,151.25,151.88,27254.0,141.626,141.8406,141.1407,141.7286,27254.0
2021-11-03 09:55:00,151.88,152.66,151.88,152.24,31629.0,141.7286,142.4565,141.7286,142.0646,31629.0
2021-11-03 10:00:00,152.31,153.34,152.25,153.24,25155.0,142.1299,143.091,142.0739,142.9977,25155.0
2021-11-03 10:05:00,153.28,153.63,153.03,153.43,32564.0,143.0351,143.3617,142.8018,143.175,32564.0
2021-11-03 10:10:00,153.53,153.53,153.11,153.18,27549.0,143.2683,143.2683,142.8764,142.9417,27549.0
2021-11-03 10:15:00,153.21,153.33,152.76,152.88,45719.0,142.9697,143.0817,142.5498,142.6618,45719.0
2021-11-03 10:20:00,152.88,153.15,152.67,152.97,17528.0,142.6618,142.9137,142.4658,142.7458,17528.0
2021-11-03 10:25:00,153.01,153.74,152.95,153.63,29774.0,142.7831,143.4643,142.7271,143.3617,29774.0
2021-11-03 10:30:00,153.56,153.79,153.25,153.34,28848.0,143.2963,143.511,143.0071,143.091,28848.0
2021-11-03 10:35:00,153.34,153.43,153.13,153.43,15802.0,143.091,143.175,142.8951,143.175,15802.0
2021-11-03 10:40:00,153.4,153.86,153.3,153.51,53942.0,143.147,143.5763,143.0537,143.2497,53942.0
2021-11-03 10:45:00,153.51,153.68,153.38,153.45,39678.0,143.2497,143.4083,143.1284,143.1937,39678.0
2021-11-03 10:50:00,153.53,153.65,153.32,153.65,16148.0,143.2683,143.3803,143.0724,143.3803,16148.0
2021-11-03 10:55:00,153.74,153.81,153.49,153.53,16194.0,143.4643,143.5296,143.231,143.2683,16194.0
2021-11-03 11:00:00,153.51,153.89,153.5,153.85,19014.0,143.2497,143.6043,143.2403,143.567,19014.0
2021-11-03 11:05:00,153.86,153.86,153.64,153.64,16067.0,143.5763,143.5763,143.371,143.371,16067.0
2021-11-03 11:10:00,153.64,154.02,153.64,153.95,27694.0,143.371,143.7256,143.371,143.6603,27694.0
2021-11-03 11:15:00,153.95,154.21,153.9,153.96,21928.0,143.6603,143.9029,143.6136,143.6696,21928.0
2021-11-03 11:20:00,153.96,154.24,153.94,154.01,21909.0,143.6696,143.9309,143.6509,143.7163,21909.0
2021-11-03 11:25:00,154.03,154.09,153.75,153.75,15563.0,143.7349,143.7909,143.4736,143.4736,15563.0
2021-11-03 11:30:00,153.75,153.91,153.66,153.67,12268.0,143.4736,143.6229,143.3897,143.399,12268.0
2021-11-03 11:35:00,153.68,153.85,153.57,153.75,13612.0,143.4083,143.567,143.3057,143.4736,13612.0
2021-11-03 11:40:00,153.73,153.79,153.48,153.49,19204.0,143.455,143.511,143.2217,143.231,19204.0
2021-11-03 11:45:00,153.49,153.5,153.25,153.36,14422.0,143.231,143.2403,143.0071,143.1097,14422.0
2021-11-03 11:50:00,153.36,153.41,153.14,153.27,19451.0,143.1097,143.1564,142.9044,143.0257,19451.0
2021-11-03 11:55:00,153.27,153.27,153.02,153.08,22457.0,143.0257,143.0257,142.7924,142.8484,22457.0
2021-11-03 12:00:00,153.07,153.08,152.8,152.99,16622.0,142.8391,142.8484,142.5871,142.7644,16622.0
2021-11-03 12:05:00,152.96,153.03,152.86,152.98,15056.0,142.7364,142.8018,142.6431,142.7551,15056.0
2021-11-03 12:10:00,152.94,153.08,152.84,153.02,10018.0,142.7178,142.8484,142.6245,142.7924,10018.0
2021-11-03 12:15:00,153.0,153.0,152.69,152.69,20057.0,142.7738,142.7738,142.4845,142.4845,20057.0
2021-11-03 12:20:00,152.66,152.81,152.56,152.81,16802.0,142.4565,142.5965,142.3632,142.5965,16802.0
2021-11-03 12:25:00,152.83,152.98,152.63,152.63,19318.0,142.6151,142.7551,142.4285,142.4285,19318.0
2021-11-03 12:30:00,152.62,152.8,152.4,152.74,15978.0,142.4192,142.5871,142.2139,142.5311,15978.0
2021-11-03 12:35:00,152.75,152.9,152.66,152.83,14948.0,142.5405,142.6805,142.4565,142.6151,14948.0
2021-11-03 12:40:00,152.81,152.84,152.64,152.67,11607.0,142.5965,142.6245,142.4378,142.4658,11607.0
2021-11-03 12:45:00,152.67,152.77,152.65,152.68,11328.0,142.4658,142.5591,142.4472,142.4752,11328.0
2021-11-03 12:50:00,152.64,152.97,152.63,152.89,19339.0,142.4378,142.7458,142.4285,142.6711,19339.0
2021-11-03 12:55:00,152.84,152.99,152.79,152.96,15210.0,142.6245,142.7644,142.5778,142.7364,15210.0
2021-11-03 13:00:00,152.97,153.16,152.97,153.14,15689.0,142.7458,142.9231,142.7458,142.9044,15689.0
2021-11-03 13:05:00,153.2,153.28,153.02,153.02,16339.0,142.9604,143.0351,142.7924,142.7924,16339.0
2021-11-03 13:10:00,153.01,153.09,152.96,153.01,18974.0,142.7831,142.8578,142.7364,142.7831,18974.0
2021-11-03 13:15:00,153.01,153.01,152.68,152.68,15383.0,142.7831,142.7831,142.4752,142.4752,15383.0
2021-11-03 13:20:00,152.65,152.68,152.54,152.56,16431.0,142.4472,142.4752,142.3445,142.3632,16431.0
2021-11-03 13:25:00,152.6,152.7,152.53,152.54,14041.0,142.4005,142.4938,142.3352,142.3445,14041.0
2021-11-03 13:30:00,152.52,152.52,152.37,152.42,18543.0,142.3259,142.3259,142.1859,142.2325,18543.0
2021-11-03 13:35:00,152.4,152.45,152.22,152.37,9612.0,142.2139,142.2605,142.0459,142.1859,9612.0
2021-11-03 13:40:00,152.36,152.36,152.09,152.17,13520.0,142.1765,142.1765,141.9246,141.9992,13520.0
2021-11-03 13:45:00,152.17,152.27,152.16,152.26,10127.0,141.9992,142.0926,141.9899,142.0832,10127.0
2021-11-03 13:50:00,152.27,152.3,152.19,152.26,12590.0,142.0926,142.1206,142.0179,142.0832,12590.0
2021-11-03 13:55:00,152.26,152.57,152.25,152.52,32431.0,142.0832,142.3725,142.0739,142.3259,32431.0
2021-11-03 14:00:00,152.52,153.32,152.51,153.16,20123.0,142.3259,143.0724,142.3165,142.9231,20123.0
2021-11-03 14:05:00,153.16,153.79,153.12,153.65,29935.0,142.9231,143.511,142.8857,143.3803,29935.0
2021-11-03 14:10:00,153.62,154.04,153.51,154.04,23902.0,143.3523,143.7443,143.2497,143.7443,23902.0
2021-11-03 14:15:00,154.08,154.63,154.02,154.63,25284.0,143.7816,144.2948,143.7256,144.2948,25284.0
2021-11-03 14:20:00,154.63,154.7,154.34,154.42,29767.0,144.2948,144.3601,144.0242,144.0989,29767.0
2021-11-03 14:25:00,154.48,154.6,154.33,154.49,26212.0,144.1548,144.2668,144.0149,144.1642,26212.0
2021-11-03 14:30:00,154.45,154.61,154.33,154.51,20969.0,144.1269,144.2762,144.0149,144.1828,20969.0
2021-11-03 14:35:00,154.51,154.8,154.44,154.76,13334.0,144.1828,144.4535,144.1175,144.4161,13334.0
2021-11-03 14:40:00,154.73,154.84,154.48,154.84,27666.0,144.3881,144.4908,144.1548,144.4908,27666.0
2021-11-03 14:45:00,154.77,154.98,154.7,154.97,28716.0,144.4255,144.6214,144.3601,144.6121,28716.0
2021-11-03 14:50:00,154.99,155.19,154.86,155.12,40570.0,144.6308,144.8174,144.5094,144.7521,40570.0
2021-11-03 14:55:00,155.14,155.22,154.97,155.02,19423.0,144.7707,144.8454,144.6121,144.6588,19423.0
2021-11-03 15:00:00,155.05,155.15,154.87,154.89,17107.0,144.6868,144.7801,144.5188,144.5374,17107.0
2021-11-03 15:05:00,154.93,155.13,154.91,155.08,14630.0,144.5748,144.7614,144.5561,144.7147,14630.0
2021-11-03 15:10:00,155.08,155.25,155.06,155.1,23188.0,144.7147,144.8734,144.6961,144.7334,23188.0
2021-11-03 15:15:00,155.21,155.35,155.13,155.27,19959.0,144.8361,144.9667,144.7614,144.892,19959.0
2021-11-03 15:20:00,155.27,155.27,154.82,154.87,15666.0,144.892,144.892,144.4721,144.5188,15666.0
2021-11-03 15:25:00,154.84,154.86,154.63,154.81,13677.0,144.4908,144.5094,144.2948,144.4628,13677.0
2021-11-03 15:30:00,154.85,154.85,154.33,154.47,19232.0,144.5001,144.5001,144.0149,144.1455,19232.0
2021-11-03 15:35:00,154.45,154.49,154.22,154.43,20597.0,144.1269,144.1642,143.9122,144.1082,20597.0
2021-11-03 15:40:00,154.42,154.47,154.17,154.37,26523.0,144.0989,144.1455,143.8656,144.0522,26523.0
2021-11-03 15:45:00,154.39,154.39,154.13,154.25,41072.0,144.0709,144.0709,143.8282,143.9402,41072.0
2021-11-03 15:50:00,154.29,154.37,153.97,154.12,49189.0,143.9775,144.0522,143.6789,143.8189,49189.0
2021-11-03 15:55:00,154.13,154.16,153.76,153.92,152052.0,143.8282,143.8562,143.483,143.6323,152052.0
2021-11-04 09:30:00,153.0,153.68,152.76,153.13,56654.0,142.7738,143.4083,142.5498,142.8951,56654.0
2021-11-04 09:35:00,153.03,153.39,152.71,153.03,24520.0,142.8018,143.1377,142.5032,142.8018,24520.0
2021-11-04 09:40:00,153.03,153.31,152.84,152.87,31502.0,142.8018,143.063,142.6245,142.6525,31502.0
2021-11-04 09:45:00,152.83,153.21,152.62,153.21,27345.0,142.6151,142.9697,142.4192,142.9697,27345.0
2021-11-04 09:50:00,153.21,153.74,153.02,153.47,25788.0,142.9697,143.4643,142.7924,143.2124,25788.0
2021-11-04 09:55:00,153.51,154.0,153.18,153.67,18251.0,143.2497,143.7069,142.9417,143.399,18251.0
2021-11-04 10:00:00,153.7,154.78,153.7,154.78,21094.0,143.427,144.4348,143.427,144.4348,21094.0
2021-11-04 10:05:00,154.77,155.42,154.74,155.15,30915.0,144.4255,145.032,144.3975,144.7801,30915.0
2021-11-04 10:10:00,155.15,155.49,154.67,154.68,25966.0,144.7801,145.0973,144.3321,144.3415,25966.0
2021-11-04 10:15:00,154.67,154.97,154.16,154.24,28589.0,144.3321,144.6121,143.8562,143.9309,28589.0
2021-11-04 10:20:00,154.2,154.31,154.02,154.09,12388.0,143.8936,143.9962,143.7256,143.7909,12388.0
2021-11-04 10:25:00,154.11,154.34,153.95,153.97,14298.0,143.8096,144.0242,143.6603,143.6789,14298.0
2021-11-04 10:30:00,154.04,154.11,153.88,153.92,22980.0,143.7443,143.8096,143.595,143.6323,22980.0
2021-11-04 10:35:00,153.92,154.01,153.83,153.91,12058.0,143.6323,143.7163,143.5483,143.6229,12058.0
2021-11-04 10:40:00,153.91,153.96,153.4,153.4,22050.0,143.6229,143.6696,143.147,143.147,22050.0
2021-11-04 10:45:00,153.4,153.93,153.23,153.62,19604.0,143.147,143.6416,142.9884,143.3523,19604.0
2021-11-04 10:50:00,153.58,153.58,153.05,153.05,12365.0,143.315,143.315,142.8204,142.8204,12365.0
2021-11-04 10:55:00,153.0,153.0,152.71,152.75,19939.0,142.7738,142.7738,142.5032,142.5405,19939.0
2021-11-04 11:00:00,152.75,152.93,152.55,152.59,22365.0,142.5405,142.7084,142.3538,142.3912,22365.0
2021-11-04 11:05:00,152.58,152.79,152.43,152.78,22886.0,142.3818,142.5778,142.2419,142.5685,22886.0
2021-11-04 11:10:00,152.78,152.87,152.55,152.62,22255.0,142.5685,142.6525,142.3538,142.4192,22255.0
2021-11-04 11:15:00,152.64,152.72,152.39,152.68,35926.0,142.4378,142.5125,142.2045,142.4752,35926.0
2021-11-04 11:20:00,152.69,153.0,152.57,152.65,44776.0,142.4845,142.7738,142.3725,142.4472,44776.0
2021-11-04 11:25:00,152.65,153.01,152.58,152.72,27158.0,142.4472,142.7831,142.3818,142.5125,27158.0
2021-11-04 11:30:00,152.74,152.97,152.62,152.96,18500.0,142.5311,142.7458,142.4192,142.7364,18500.0
2021-11-04 11:35:00,152.96,153.32,152.85,153.03,24437.0,142.7364,143.0724,142.6338,142.8018,24437.0
2021-11-04 11:40:00,153.03,153.09,152.95,152.99,16840.0,142.8018,142.8578,142.7271,142.7644,16840.0
2021-11-04 11:45:00,152.99,153.05,152.69,152.69,16556.0,142.7644,142.8204,142.4845,142.4845,16556.0
2021-11-04 11:50:00,152.66,153.06,152.66,152.98,16061.0,142.4565,142.8298,142.4565,142.7551,16061.0
2021-11-04 11:55:00,152.99,153.28,152.94,153.17,18414.0,142.7644,143.0351,142.7178,142.9324,18414.0
2021-11-04 12:00:00,153.13,153.37,153.03,153.29,17907.0,142.8951,143.119,142.8018,143.0444,17907.0
2021-11-04 12:05:00,153.29,153.47,153.21,153.27,19947.0,143.0444,143.2124,142.9697,143.0257,19947.0
2021-11-04 12:10:00,153.24,153.36,153.1,153.21,18703.0,142.9977,143.1097,142.8671,142.9697,18703.0
2021-11-04 12:15:00,153.19,153.2,152.86,153.03,18583.0,142.9511,142.9604,142.6431,142.8018,18583.0
2021-11-04 12:20:00,153.03,153.06,152.68,152.68,15092.0,142.8018,142.8298,142.4752,142.4752,15092.0
2021-11-04 12:25:00,152.73,153.04,152.72,152.91,10889.0,142.5218,142.8111,142.5125,142.6898,10889.0
2021-11-04 12:30:00,152.89,152.92,152.7,152.92,10409.0,142.6711,142.6991,142.4938,142.6991,10409.0
2021-11-04 12:35:00,152.92,152.96,152.8,152.8,10736.0,142.6991,142.7364,142.5871,142.5871,10736.0
2021-11-04 12:40:00,152.83,153.13,152.83,153.12,17607.0,142.6151,142.8951,142.6151,142.8857,17607.0
2021-11-04 12:45:00,153.1,153.28,153.05,153.24,15812.0,142.8671,143.0351,142.8204,142.9977,15812.0
2021-11-04 12:50:00,153.28,153.35,153.16,153.18,20952.0,143.0351,143.1004,142.9231,142.9417,20952.0
2021-11-04 12:55:00,153.17,153.17,152.93,152.93,19591.0,142.9324,142.9324,142.7084,142.7084,19591.0
2021-11-04 13:00:00,152.91,152.97,152.74,152.74,29442.0,142.6898,142.7458,142.5311,142.5311,29442.0
2021-11-04 13:05:00,152.68,152.92,152.68,152.76,16396.0,142.4752,142.6991,142.4752,142.5498,16396.0
2021-11-04 13:10:00,152.76,152.91,152.68,152.69,13133.0,142.5498,142.6898,142.4752,142.4845,13133.0
2021-11-04 13:15:00,152.71,152.88,152.68,152.88,9342.0,142.5032,142.6618,142.4752,142.6618,9342.0
2021-11-04 13:20:00,152.85,152.9,152.78,152.9,12795.0,142.6338,142.6805,142.5685,142.6805,12795.0
2021-11-04 13:25:00,152.89,153.13,152.86,153.0,12778.0,142.6711,142.8951,142.6431,142.7738,12778.0
2021-11-04 13:30:00,153.0,153.07,152.8,152.95,12017.0,142.7738,142.8391,142.5871,142.7271,12017.0
2021-11-04 13:35:00,152.97,152.99,152.83,152.99,6998.0,142.7458,142.7644,142.6151,142.7644,6998.0
2021-11-04 13:40:00,153.05,153.21,152.95,153.17,10011.0,142.8204,142.9697,142.7271,142.9324,10011.0
2021-11-04 13:45:00,153.21,153.21,152.95,153.0,13647.0,142.9697,142.9697,142.7271,142.7738,13647.0
2021-11-04 13:50:00,153.02,153.02,152.87,152.9,9751.0,142.7924,142.7924,142.6525,142.6805,9751.0
2021-11-04 13:55:00,152.93,153.04,152.86,152.88,9129.0,142.7084,142.8111,142.6431,142.6618,9129.0
2021-11-04 14:00:00,152.9,152.91,152.75,152.77,15424.0,142.6805,142.6898,142.5405,142.5591,15424.0
2021-11-04 14:05:00,152.79,152.99,152.78,152.92,13426.0,142.5778,142.7644,142.5685,142.6991,13426.0
2021-11-04 14:10:00,152.93,152.93,152.85,152.93,10715.0,142.7084,142.7084,142.6338,142.7084,10715.0
2021-11-04 14:15:00,152.91,152.94,152.65,152.8,21389.0,142.6898,142.7178,142.4472,142.5871,21389.0
2021-11-04 14:20:00,152.83,152.87,152.62,152.67,13775.0,142.6151,142.6525,142.4192,142.4658,13775.0
2021-11-04 14:25:00,152.64,152.66,152.39,152.57,21278.0,142.4378,142.4565,142.2045,142.3725,21278.0
2021-11-04 14:30:00,152.57,152.57,152.37,152.5,16636.0,142.3725,142.3725,142.1859,142.3072,16636.0
2021-11-04 14:35:00,152.51,152.51,152.3,152.3,14927.0,142.3165,142.3165,142.1206,142.1206,14927.0
2021-11-04 14:40:00,152.31,152.52,152.31,152.49,9151.0,142.1299,142.3259,142.1299,142.2979,9151.0
2021-11-04 14:45:00,152.52,152.6,152.48,152.56,12412.0,142.3259,142.4005,142.2885,142.3632,12412.0
2021-11-04 14:50:00,152.56,152.85,152.54,152.74,15358.0,142.3632,142.6338,142.3445,142.5311,15358.0
2021-11-04 14:55:00,152.73,152.74,152.6,152.71,11063.0,142.5218,142.5311,142.4005,142.5032,11063.0
2021-11-04 15:00:00,152.71,152.71,152.44,152.46,13082.0,142.5032,142.5032,142.2512,142.2699,13082.0
2021-11-04 15:05:00,152.44,152.53,152.36,152.5,34725.0,142.2512,142.3352,142.1765,142.3072,34725.0
2021-11-04 15:10:00,152.47,152.61,152.38,152.59,13592.0,142.2792,142.4098,142.1952,142.3912,13592.0
2021-11-04 15:15:00,152.66,153.04,152.63,152.94,19149.0,142.4565,142.8111,142.4285,142.7178,19149.0
2021-11-04 15:20:00,152.94,153.18,152.88,153.06,16826.0,142.7178,142.9417,142.6618,142.8298,16826.0
2021-11-04 15:25:00,153.06,153.23,153.04,153.13,12209.0,142.8298,142.9884,142.8111,142.8951,12209.0
2021-11-04 15:30:00,153.15,153.25,153.09,153.25,13555.0,142.9137,143.0071,142.8578,143.0071,13555.0
2021-11-04 15:35:00,153.26,153.3,153.08,153.15,14369.0,143.0164,143.0537,142.8484,142.9137,14369.0
2021-11-04 15:40:00,153.16,153.29,153.08,153.19,25736.0,142.9231,143.0444,142.8484,142.9511,25736.0
2021-11-04 15:45:00,153.18,153.3,153.14,153.27,39583.0,142.9417,143.0537,142.9044,143.0257,39583.0
2021-11-04 15:50:00,153.21,153.34,153.01,153.19,25418.0,142.9697,143.091,142.7831,142.9511,25418.0
2021-11-04 15:55:00,153.21,153.54,153.17,153.47,82372.0,142.9697,143.2777,142.9324,143.2124,82372.0
2021-11-05 09:30:00,155.59,157.05,155.0,156.16,86045.0,145.1907,146.5531,144.6401,145.7226,86045.0
2021-11-05 09:35:00,156.3,156.86,156.15,156.52,24036.0,145.8532,146.3758,145.7132,146.0585,24036.0
2021-11-05 09:40:00,156.47,157.59,156.4,157.06,24616.0,146.0118,147.057,145.9465,146.5624,24616.0
2021-11-05 09:45:00,157.15,157.15,156.58,156.59,16775.0,146.6464,146.6464,146.1145,146.1238,16775.0
2021-11-05 09:50:00,156.58,156.9,156.31,156.47,16800.0,146.1145,146.4131,145.8625,146.0118,16800.0
2021-11-05 09:55:00,156.46,156.72,156.03,156.18,18441.0,146.0025,146.2451,145.6012,145.7412,18441.0
2021-11-05 10:00:00,156.28,156.53,156.03,156.41,15832.0,145.8345,146.0678,145.6012,145.9559,15832.0
2021-11-05 10:05:00,156.44,156.64,156.23,156.39,15354.0,145.9838,146.1705,145.7879,145.9372,15354.0
2021-11-05 10:10:00,156.32,156.52,156.0,156.15,22126.0,145.8719,146.0585,145.5733,145.7132,22126.0
2021-11-05 10:15:00,156.21,156.24,155.64,155.81,44043.0,145.7692,145.7972,145.2373,145.396,44043.0
2021-11-05 10:20:00,155.93,155.97,155.57,155.71,14995.0,145.5079,145.5453,145.172,145.3026,14995.0
2021-11-05 10:25:00,155.76,155.94,155.73,155.8,15848.0,145.3493,145.5173,145.3213,145.3866,15848.0
2021-11-05 10:30:00,155.78,155.87,155.26,155.64,18669.0,145.368,145.4519,144.8827,145.2373,18669.0
2021-11-05 10:35:00,155.72,156.07,155.48,155.48,11463.0,145.312,145.6386,145.088,145.088,11463.0
2021-11-05 10:40:00,155.47,156.06,155.47,156.01,18176.0,145.0787,145.6292,145.0787,145.5826,18176.0
2021-11-05 10:45:00,155.97,156.13,155.89,156.09,15142.0,145.5453,145.6946,145.4706,145.6572,15142.0
2021-11-05 10:50:00,156.1,156.11,155.59,155.89,17193.0,145.6666,145.6759,145.1907,145.4706,17193.0
2021-11-05 10:55:00,155.92,156.12,155.69,156.03,23712.0,145.4986,145.6852,145.284,145.6012,23712.0
2021-11-05 11:00:00,156.03,156.32,155.91,156.27,14498.0,145.6012,145.8719,145.4893,145.8252,14498.0
2021-11-05 11:05:00,156.32,156.44,156.12,156.18,14021.0,145.8719,145.9838,145.6852,145.7412,14021.0
2021-11-05 11:10:00,156.22,156.25,155.93,155.97,16806.0,145.7785,145.8065,145.5079,145.5453,16806.0
2021-11-05 11:15:00,155.97,156.06,155.81,156.01,25380.0,145.5453,145.6292,145.396,145.5826,25380.0
2021-11-05 11:20:00,155.99,156.06,155.9,156.01,17102.0,145.5639,145.6292,145.4799,145.5826,17102.0
2021-11-05 11:25:00,156.03,156.07,155.97,156.02,13554.0,145.6012,145.6386,145.5453,145.5919,13554.0
2021-11-05 11:30:00,156.0,156.04,155.89,155.99,11195.0,145.5733,145.6106,145.4706,145.5639,11195.0
2021-11-05 11:35:00,155.96,156.06,155.91,155.99,6773.0,145.5359,145.6292,145.4893,145.5639,6773.0
2021-11-05 11:40:00,156.0,156.03,155.69,155.72,9699.0,145.5733,145.6012,145.284,145.312,9699.0
2021-11-05 11:45:00,155.74,155.97,155.73,155.74,10474.0,145.3306,145.5453,145.3213,145.3306,10474.0
2021-11-05 11:50:00,155.73,155.76,155.5,155.71,8337.0,145.3213,145.3493,145.1067,145.3026,8337.0
2021-11-05 11:55:00,155.73,155.82,155.67,155.75,8634.0,145.3213,145.4053,145.2653,145.34,8634.0
2021-11-05 12:00:00,155.74,156.03,155.67,156.0,17583.0,145.3306,145.6012,145.2653,145.5733,17583.0
2021-11-05 12:05:00,155.98,156.05,155.89,155.99,11786.0,145.5546,145.6199,145.4706,145.5639,11786.0
2021-11-05 12:10:00,155.97,156.04,155.93,155.98,8508.0,145.5453,145.6106,145.5079,145.5546,8508.0
2021-11-05 12:15:00,155.98,156.03,155.76,155.78,15276.0,145.5546,145.6012,145.3493,145.368,15276.0
2021-11-05 12:20:00,155.75,155.92,155.75,155.86,7650.0,145.34,145.4986,145.34,145.4426,7650.0
2021-11-05 12:25:00,155.84,155.9,155.76,155.85,7533.0,145.4239,145.4799,145.3493,145.4333,7533.0
2021-11-05 12:30:00,155.86,155.9,155.71,155.9,8922.0,145.4426,145.4799,145.3026,145.4799,8922.0
2021-11-05 12:35:00,155.93,155.95,155.63,155.64,10111.0,145.5079,145.5266,145.228,145.2373,10111.0
2021-11-05 12:40:00,155.64,155.64,155.46,155.56,7117.0,145.2373,145.2373,145.0693,145.1627,7117.0
2021-11-05 12:45:00,155.53,155.59,155.42,155.55,11490.0,145.1347,145.1907,145.032,145.1533,11490.0
2021-11-05 12:50:00,155.51,155.58,155.21,155.31,12889.0,145.116,145.1813,144.8361,144.9294,12889.0
2021-11-05 12:55:00,155.28,155.46,155.15,155.3,21336.0,144.9014,145.0693,144.7801,144.92,21336.0
2021-11-05 13:00:00,155.25,155.35,155.22,155.32,7741.0,144.8734,144.9667,144.8454,144.9387,7741.0
2021-11-05 13:05:00,155.35,155.44,155.32,155.35,12234.0,144.9667,145.0507,144.9387,144.9667,12234.0
2021-11-05 13:10:00,155.34,155.42,155.08,155.09,9338.0,144.9574,145.032,144.7147,144.7241,9338.0
2021-11-05 13:15:00,155.11,155.31,155.11,155.3,7660.0,144.7427,144.9294,144.7427,144.92,7660.0
2021-11-05 13:20:00,155.3,155.32,155.18,155.18,8960.0,144.92,144.9387,144.8081,144.8081,8960.0
2021-11-05 13:25:00,155.18,155.22,154.79,154.83,17648.0,144.8081,144.8454,144.4441,144.4815,17648.0
2021-11-05 13:30:00,154.82,155.36,154.82,155.33,12919.0,144.4721,144.976,144.4721,144.948,12919.0
2021-11-05 13:35:00,155.28,155.34,155.0,155.0,7026.0,144.9014,144.9574,144.6401,144.6401,7026.0
2021-11-05 13:40:00,154.97,155.05,154.7,154.71,6204.0,144.6121,144.6868,144.3601,144.3695,6204.0
2021-11-05 13:45:00,154.7,154.73,154.25,154.35,8594.0,144.3601,144.3881,143.9402,144.0335,8594.0
2021-11-05 13:50:00,154.34,154.57,154.34,154.56,10411.0,144.0242,144.2388,144.0242,144.2295,10411.0
2021-11-05 13:55:00,154.57,154.79,154.53,154.71,10002.0,144.2388,144.4441,144.2015,144.3695,10002.0
2021-11-05 14:00:00,154.71,154.81,154.63,154.79,16737.0,144.3695,144.4628,144.2948,144.4441,16737.0
2021-11-05 14:05:00,154.8,155.0,154.8,154.95,22343.0,144.4535,144.6401,144.4535,144.5934,22343.0
2021-11-05 14:10:00,154.96,155.06,154.84,155.06,7748.0,144.6028,144.6961,144.4908,144.6961,7748.0
2021-11-05 14:15:00,155.03,155.05,154.96,155.01,6825.0,144.6681,144.6868,144.6028,144.6494,6825.0
2021-11-05 14:20:00,155.0,155.09,154.91,155.02,13935.0,144.6401,144.7241,144.5561,144.6588,13935.0
2021-11-05 14:25:00,155.07,155.18,155.04,155.1,7463.0,144.7054,144.8081,144.6774,144.7334,7463.0
2021-11-05 14:30:00,155.1,155.24,155.03,155.19,14728.0,144.7334,144.8641,144.6681,144.8174,14728.0
2021-11-05 14:35:00,155.19,155.19,155.05,155.07,14776.0,144.8174,144.8174,144.6868,144.7054,14776.0
2021-11-05 14:40:00,155.05,155.05,154.83,154.94,9870.0,144.6868,144.6868,144.4815,144.5841,9870.0
2021-11-05 14:45:00,154.94,154.98,154.86,154.9,7929.0,144.5841,144.6214,144.5094,144.5468,7929.0
2021-11-05 14:50:00,154.91,154.97,154.85,154.9,8486.0,144.5561,144.6121,144.5001,144.5468,8486.0
2021-11-05 14:55:00,154.89,155.0,154.84,154.91,9736.0,144.5374,144.6401,144.4908,144.5561,9736.0
2021-11-05 15:00:00,154.89,154.94,154.72,154.78,13330.0,144.5374,144.5841,144.3788,144.4348,13330.0
2021-11-05 15:05:00,154.76,154.96,154.69,154.94,10567.0,144.4161,144.6028,144.3508,144.5841,10567.0
2021-11-05 15:10:00,154.94,155.29,154.94,155.29,11156.0,144.5841,144.9107,144.5841,144.9107,11156.0
2021-11-05 15:15:00,155.29,155.33,155.18,155.21,13616.0,144.9107,144.948,144.8081,144.8361,13616.0
2021-11-05 15:20:00,155.18,155.21,154.96,155.02,14828.0,144.8081,144.8361,144.6028,144.6588,14828.0
2021-11-05 15:25:00,155.0,155.0,154.83,154.9,10089.0,144.6401,144.6401,144.4815,144.5468,10089.0
2021-11-05 15:30:00,154.92,155.07,154.92,154.97,22112.0,144.5654,144.7054,144.5654,144.6121,22112.0
2021-11-05 15:35:00,155.02,155.21,154.98,155.0,16029.0,144.6588,144.8361,144.6214,144.6401,16029.0
2021-11-05 15:40:00,155.01,155.06,154.85,154.95,16570.0,144.6494,144.6961,144.5001,144.5934,16570.0
2021-11-05 15:45:00,154.94,154.99,154.7,154.8,25612.0,144.5841,144.6308,144.3601,144.4535,25612.0
2021-11-05 15:50:00,154.84,155.03,154.78,154.81,43050.0,144.4908,144.6681,144.4348,144.4628,43050.0
2021-11-05 15:55:00,154.8,155.07,154.72,154.87,117278.0,144.4535,144.7054,144.3788,144.5188,117278.0
2021-11-08 09:30:00,156.48,157.45,156.09,157.39,60252.0,146.0212,146.9263,145.6572,146.8703,60252.0
2021-11-08 09:35:00,157.39,157.76,156.49,156.49,36186.0,146.8703,147.2156,146.0305,146.0305,36186.0
2021-11-08 09:40:00,156.6,157.12,156.2,156.99,83078.0,146.1332,146.6184,145.7599,146.4971,83078.0
2021-11-08 09:45:00,156.92,157.06,156.24,156.92,24451.0,146.4318,146.5624,145.7972,146.4318,24451.0
2021-11-08 09:50:00,156.91,157.24,156.8,156.97,28554.0,146.4224,146.7304,146.3198,146.4784,28554.0
2021-11-08 09:55:00,156.97,157.06,156.28,156.73,17273.0,146.4784,146.5624,145.8345,146.2545,17273.0
2021-11-08 10:00:00,156.69,156.76,155.97,156.03,16553.0,146.2171,146.2825,145.5453,145.6012,16553.0
2021-11-08 10:05:00,156.03,156.5,155.91,156.5,19496.0,145.6012,146.0398,145.4893,146.0398,19496.0
2021-11-08 10:10:00,156.5,156.57,156.1,156.31,15912.0,146.0398,146.1052,145.6666,145.8625,15912.0
2021-11-08 10:15:00,156.34,156.75,156.2,156.32,14916.0,145.8905,146.2731,145.7599,145.8719,14916.0
2021-11-08 10:20:00,156.36,156.39,155.9,156.18,15141.0,145.9092,145.9372,145.4799,145.7412,15141.0
2021-11-08 10:25:00,156.19,156.58,156.19,156.3,11483.0,145.7506,146.1145,145.7506,145.8532,11483.0
2021-11-08 10:30:00,156.3,156.34,156.05,156.18,14105.0,145.8532,145.8905,145.6199,145.7412,14105.0
2021-11-08 10:35:00,156.28,156.62,156.26,156.6,17023.0,145.8345,146.1518,145.8159,146.1332,17023.0
2021-11-08 10:40:00,156.62,156.66,156.11,156.6,16408.0,146.1518,146.1891,145.6759,146.1332,16408.0
2021-11-08 10:45:00,156.65,157.06,156.65,157.03,20519.0,146.1798,146.5624,146.1798,146.5344,20519.0
2021-11-08 10:50:00,157.06,157.08,156.72,156.83,12940.0,146.5624,146.5811,146.2451,146.3478,12940.0
2021-11-08 10:55:00,156.83,156.83,156.5,156.82,12976.0,146.3478,146.3478,146.0398,146.3384,12976.0
2021-11-08 11:00:00,156.82,157.11,156.69,156.86,16023.0,146.3384,146.6091,146.2171,146.3758,16023.0
2021-11-08 11:05:00,156.88,157.0,156.5,156.63,14072.0,146.3944,146.5064,146.0398,146.1611,14072.0
2021-11-08 11:10:00,156.64,156.97,156.64,156.94,9150.0,146.1705,146.4784,146.1705,146.4504,9150.0
2021-11-08 11:15:00,156.94,157.03,156.72,157.0,16686.0,146.4504,146.5344,146.2451,146.5064,16686.0
2021-11-08 11:20:00,156.97,157.0,156.71,156.72,10421.0,146.4784,146.5064,146.2358,146.2451,10421.0
2021-11-08 11:25:00,156.82,156.87,156.73,156.84,10970.0,146.3384,146.3851,146.2545,146.3571,10970.0
2021-11-08 11:30:00,156.85,156.95,156.75,156.78,12296.0,146.3664,146.4598,146.2731,146.3011,12296.0
2021-11-08 11:35:00,156.81,156.81,156.43,156.5,8350.0,146.3291,146.3291,145.9745,146.0398,8350.0
2021-11-08 11:40:00,156.51,156.62,156.48,156.5,10455.0,146.0492,146.1518,146.0212,146.0398,10455.0
2021-11-08 11:45:00,156.49,156.56,156.34,156.52,8896.0,146.0305,146.0958,145.8905,146.0585,8896.0
2021-11-08 11:50:00,156.52,156.53,156.32,156.43,8399.0,146.0585,146.0678,145.8719,145.9745,8399.0
2021-11-08 11:55:00,156.43,156.43,156.15,156.17,11873.0,145.9745,145.9745,145.7132,145.7319,11873.0
2021-11-08 12:00:00,156.17,156.19,155.79,155.83,18909.0,145.7319,145.7506,145.3773,145.4146,18909.0
2021-11-08 12:05:00,155.83,156.12,155.82,155.94,13729.0,145.4146,145.6852,145.4053,145.5173,13729.0
2021-11-08 12:10:00,155.91,156.04,155.89,156.02,9007.0,145.4893,145.6106,145.4706,145.5919,9007.0
2021-11-08 12:15:00,156.06,156.11,155.98,156.03,11077.0,145.6292,145.6759,145.5546,145.6012,11077.0
2021-11-08 12:20:00,156.03,156.1,155.93,156.02,8508.0,145.6012,145.6666,145.5079,145.5919,8508.0
2021-11-08 12:25:00,156.08,156.31,156.07,156.17,12700.0,145.6479,145.8625,145.6386,145.7319,12700.0
2021-11-08 12:30:00,156.17,156.24,156.09,156.18,7953.0,145.7319,145.7972,145.6572,145.7412,7953.0
2021-11-08 12:35:00,156.21,156.3,156.13,156.13,11075.0,145.7692,145.8532,145.6946,145.6946,11075.0
2021-11-08 12:40:00,156.17,156.17,156.02,156.08,4886.0,145.7319,145.7319,145.5919,145.6479,4886.0
2021-11-08 12:45:00,156.08,156.08,155.89,155.95,9224.0,145.6479,145.6479,145.4706,145.5266,9224.0
2021-11-08 12:50:00,155.97,155.97,155.78,155.81,8937.0,145.5453,145.5453,145.368,145.396,8937.0
2021-11-08 12:55:00,155.84,155.93,155.77,155.81,13797.0,145.4239,145.5079,145.3586,145.396,13797.0
2021-11-08 13:00:00,155.75,155.83,155.68,155.78,8374.0,145.34,145.4146,145.2746,145.368,8374.0
2021-11-08 13:05:00,155.76,155.83,155.73,155.74,9538.0,145.3493,145.4146,145.3213,145.3306,9538.0
2021-11-08 13:10:00,155.74,155.74,155.44,155.47,10777.0,145.3306,145.3306,145.0507,145.0787,10777.0
2021-11-08 13:15:00,155.48,155.58,155.39,155.39,8065.0,145.088,145.1813,145.004,145.004,8065.0
2021-11-08 13:20:00,155.43,155.71,155.4,155.7,7356.0,145.0414,145.3026,145.0134,145.2933,7356.0
2021-11-08 13:25:00,155.68,155.74,155.6,155.62,7920.0,145.2746,145.3306,145.2,145.2187,7920.0
2021-11-08 13:30:00,155.57,155.59,155.41,155.42,10145.0,145.172,145.1907,145.0227,145.032,10145.0
2021-11-08 13:35:00,155.36,155.66,155.36,155.56,19252.0,144.976,145.256,144.976,145.1627,19252.0
2021-11-08 13:40:00,155.52,155.52,155.42,155.44,4850.0,145.1253,145.1253,145.032,145.0507,4850.0
2021-11-08 13:45:00,155.44,155.44,155.24,155.25,6680.0,145.0507,145.0507,144.8641,144.8734,6680.0
2021-11-08 13:50:00,155.23,155.31,155.15,155.31,6123.0,144.8547,144.9294,144.7801,144.9294,6123.0
2021-11-08 13:55:00,155.34,155.37,155.2,155.37,9377.0,144.9574,144.9854,144.8267,144.9854,9377.0
2021-11-08 14:00:00,155.45,155.47,155.32,155.35,7450.0,145.06,145.0787,144.9387,144.9667,7450.0
2021-11-08 14:05:00,155.42,155.42,155.3,155.3,8143.0,145.032,145.032,144.92,144.92,8143.0
2021-11-08 14:10:00,155.28,155.28,155.06,155.14,8360.0,144.9014,144.9014,144.6961,144.7707,8360.0
2021-11-08 14:15:00,155.12,155.12,154.98,155.01,5735.0,144.7521,144.7521,144.6214,144.6494,5735.0
2021-11-08 14:20:00,155.0,155.01,154.87,154.88,6195.0,144.6401,144.6494,144.5188,144.5281,6195.0
2021-11-08 14:25:00,154.89,155.03,154.79,155.02,11093.0,144.5374,144.6681,144.4441,144.6588,11093.0
2021-11-08 14:30:00,154.98,155.4,154.98,155.35,11479.0,144.6214,145.0134,144.6214,144.9667,11479.0
2021-11-08 14:35:00,155.39,155.42,155.18,155.21,11781.0,145.004,145.032,144.8081,144.8361,11781.0
2021-11-08 14:40:00,155.22,155.22,155.04,155.08,6438.0,144.8454,144.8454,144.6774,144.7147,6438.0
2021-11-08 14:45:00,155.1,155.1,154.91,154.94,8815.0,144.7334,144.7334,144.5561,144.5841,8815.0
2021-11-08 14:50:00,154.93,154.97,154.89,154.93,8348.0,144.5748,144.6121,144.5374,144.5748,8348.0
2021-11-08 14:55:00,154.97,155.0,154.87,154.99,9647.0,144.6121,144.6401,144.5188,144.6308,9647.0
2021-11-08 15:00:00,155.0,155.08,154.85,154.94,60218.0,144.6401,144.7147,144.5001,144.5841,60218.0
2021-11-08 15:05:00,154.93,155.09,154.9,154.98,15509.0,144.5748,144.7241,144.5468,144.6214,15509.0
2021-11-08 15:10:00,154.98,155.15,154.98,155.15,11177.0,144.6214,144.7801,144.6214,144.7801,11177.0
2021-11-08 15:15:00,155.22,155.34,155.19,155.2,15164.0,144.8454,144.9574,144.8174,144.8267,15164.0
2021-11-08 15:20:00,155.2,155.31,155.15,155.31,6084.0,144.8267,144.9294,144.7801,144.9294,6084.0
2021-11-08 15:25:00,155.31,155.32,155.1,155.17,10091.0,144.9294,144.9387,144.7334,144.7987,10091.0
2021-11-08 15:30:00,155.15,155.22,155.07,155.18,10513.0,144.7801,144.8454,144.7054,144.8081,10513.0
2021-11-08 15:35:00,155.21,155.52,155.2,155.47,12709.0,144.8361,145.1253,144.8267,145.0787,12709.0
2021-11-08 15:40:00,155.45,155.47,155.21,155.21,12167.0,145.06,145.0787,144.8361,144.8361,12167.0
2021-11-08 15:45:00,155.21,155.23,155.07,155.1,19765.0,144.8361,144.8547,144.7054,144.7334,19765.0
2021-11-08 15:50:00,155.15,155.6,155.08,155.47,61678.0,144.7801,145.2,144.7147,145.0787,61678.0
2021-11-08 15:55:00,155.48,155.58,155.37,155.52,76884.0,145.088,145.1813,144.9854,145.1253,76884.0
2021-11-09 09:30:00,154.56,155.9,154.42,155.87,54639.0,144.2295,145.4799,144.0989,145.4519,54639.0
2021-11-09 09:35:00,156.0,156.11,155.11,155.11,39756.0,145.5733,145.6759,144.7427,144.7427,39756.0
2021-11-09 09:40:00,155.21,155.36,154.29,154.35,34454.0,144.8361,144.976,143.9775,144.0335,34454.0
2021-11-09 09:45:00,154.28,154.56,153.88,153.88,25893.0,143.9682,144.2295,143.595,143.595,25893.0
2021-11-09 09:50:00,153.88,154.13,153.38,153.47,33687.0,143.595,143.8282,143.1284,143.2124,33687.0
2021-11-09 09:55:00,153.47,153.9,153.2,153.88,28171.0,143.2124,143.6136,142.9604,143.595,28171.0
2021-11-09 10:00:00,153.85,154.51,153.81,154.25,20069.0,143.567,144.1828,143.5296,143.9402,20069.0
2021-11-09 10:05:00,154.32,154.66,154.15,154.2,16625.0,144.0055,144.3228,143.8469,143.8936,16625.0
2021-11-09 10:10:00,154.23,155.08,154.07,155.08,36291.0,143.9216,144.7147,143.7723,144.7147,36291.0
2021-11-09 10:15:00,155.07,155.52,154.92,154.98,35937.0,144.7054,145.1253,144.5654,144.6214,35937.0
2021-11-09 10:20:00,155.05,155.25,154.84,155.06,16512.0,144.6868,144.8734,144.4908,144.6961,16512.0
2021-11-09 10:25:00,155.16,155.81,155.16,155.72,36980.0,144.7894,145.396,144.7894,145.312,36980.0
2021-11-09 10:30:00,155.73,156.08,155.73,155.93,17158.0,145.3213,145.6479,145.3213,145.5079,17158.0
2021-11-09 10:35:00,155.91,155.93,155.32,155.46,15196.0,145.4893,145.5079,144.9387,145.0693,15196.0
2021-11-09 10:40:00,155.39,155.61,155.19,155.34,17957.0,145.004,145.2093,144.8174,144.9574,17957.0
2021-11-09 10:45:00,155.28,155.4,155.14,155.4,12483.0,144.9014,145.0134,144.7707,145.0134,12483.0
2021-11-09 10:50:00,155.4,155.4,154.94,155.33,18435.0,145.0134,145.0134,144.5841,144.948,18435.0
2021-11-09 10:55:00,155.33,155.35,155.17,155.2,12670.0,144.948,144.9667,144.7987,144.8267,12670.0
2021-11-09 11:00:00,155.23,155.35,155.09,155.34,23179.0,144.8547,144.9667,144.7241,144.9574,23179.0
2021-11-09 11:05:00,155.37,155.57,155.32,155.57,17394.0,144.9854,145.172,144.9387,145.172,17394.0
2021-11-09 11:10:00,155.53,155.54,155.06,155.2,12695.0,145.1347,145.144,144.6961,144.8267,12695.0
2021-11-09 11:15:00,155.19,155.67,155.19,155.59,13854.0,144.8174,145.2653,144.8174,145.1907,13854.0
2021-11-09 11:20:00,155.6,155.74,155.15,155.17,17673.0,145.2,145.3306,144.7801,144.7987,17673.0
2021-11-09 11:25:00,155.18,155.3,155.0,155.05,21335.0,144.8081,144.92,144.6401,144.6868,21335.0
2021-11-09 11:30:00,155.01,155.35,155.01,155.34,22542.0,144.6494,144.9667,144.6494,144.9574,22542.0
2021-11-09 11:35:00,155.37,155.39,155.11,155.23,9103.0,144.9854,145.004,144.7427,144.8547,9103.0
2021-11-09 11:40:00,155.23,155.43,155.23,155.35,8375.0,144.8547,145.0414,144.8547,144.9667,8375.0
2021-11-09 11:45:00,155.37,155.37,154.95,154.95,6987.0,144.9854,144.9854,144.5934,144.5934,6987.0
2021-11-09 11:50:00,154.94,154.99,154.65,154.68,12186.0,144.5841,144.6308,144.3135,144.3415,12186.0
2021-11-09 11:55:00,154.67,154.72,154.52,154.58,6682.0,144.3321,144.3788,144.1922,144.2482,6682.0
2021-11-09 12:00:00,154.51,154.67,154.42,154.55,9436.0,144.1828,144.3321,144.0989,144.2202,9436.0
2021-11-09 12:05:00,154.54,154.71,154.54,154.67,9739.0,144.2108,144.3695,144.2108,144.3321,9739.0
2021-11-09 12:10:00,154.67,154.91,154.64,154.75,9255.0,144.3321,144.5561,144.3042,144.4068,9255.0
2021-11-09 12:15:00,154.71,154.95,154.71,154.79,8984.0,144.3695,144.5934,144.3695,144.4441,8984.0
2021-11-09 12:20:00,154.79,154.82,154.66,154.79,8078.0,144.4441,144.4721,144.3228,144.4441,8078.0
2021-11-09 12:25:00,154.77,154.77,154.56,154.56,8092.0,144.4255,144.4255,144.2295,144.2295,8092.0
2021-11-09 12:30:00,154.56,154.66,154.51,154.66,6866.0,144.2295,144.3228,144.1828,144.3228,6866.0
2021-11-09 12:35:00,154.71,154.74,154.56,154.65,9071.0,144.3695,144.3975,144.2295,144.3135,9071.0
2021-11-09 12:40:00,154.64,154.75,154.57,154.74,11931.0,144.3042,144.4068,144.2388,144.3975,11931.0
2021-11-09 12:45:00,154.76,154.84,154.73,154.73,12828.0,144.4161,144.4908,144.3881,144.3881,12828.0
2021-11-09 12:50:00,154.74,154.81,154.69,154.77,9114.0,144.3975,144.4628,144.3508,144.4255,9114.0
2021-11-09 12:55:00,154.78,154.78,154.64,154.69,13483.0,144.4348,144.4348,144.3042,144.3508,13483.0
2021-11-09 13:00:00,154.71,154.92,154.67,154.92,25640.0,144.3695,144.5654,144.3321,144.5654,25640.0
2021-11-09 13:05:00,154.97,155.07,154.88,155.04,7382.0,144.6121,144.7054,144.5281,144.6774,7382.0
2021-11-09 13:10:00,155.04,155.08,154.98,155.07,11120.0,144.6774,144.7147,144.6214,144.7054,11120.0
2021-11-09 13:15:00,155.08,155.13,155.01,155.12,12817.0,144.7147,144.7614,144.6494,144.7521,12817.0
2021-11-09 13:20:00,155.12,155.12,154.85,154.91,9904.0,144.7521,144.7521,144.5001,144.5561,9904.0
2021-11-09 13:25:00,154.9,154.99,154.83,154.96,10039.0,144.5468,144.6308,144.4815,144.6028,10039.0
2021-11-09 13:30:00,155.0,155.03,154.95,154.97,9344.0,144.6401,144.6681,144.5934,144.6121,9344.0
2021-11-09 13:35:00,154.98,154.98,154.6,154.6,8813.0,144.6214,144.6214,144.2668,144.2668,8813.0
2021-11-09 13:40:00,154.59,154.62,154.45,154.53,7382.0,144.2575,144.2855,144.1269,144.2015,7382.0
2021-11-09 13:45:00,154.55,154.61,154.44,154.61,15265.0,144.2202,144.2762,144.1175,144.2762,15265.0
2021-11-09 13:50:00,154.61,154.63,154.42,154.43,4408.0,144.2762,144.2948,144.0989,144.1082,4408.0
2021-11-09 13:55:00,154.42,154.49,154.38,154.44,8596.0,144.0989,144.1642,144.0615,144.1175,8596.0
2021-11-09 14:00:00,154.43,154.68,154.4,154.62,10187.0,144.1082,144.3415,144.0802,144.2855,10187.0
2021-11-09 14:05:00,154.61,154.64,154.51,154.51,6955.0,144.2762,144.3042,144.1828,144.1828,6955.0
2021-11-09 14:10:00,154.53,154.54,154.33,154.39,10681.0,144.2015,144.2108,144.0149,144.0709,10681.0
2021-11-09 14:15:00,154.44,154.8,154.44,154.78,11286.0,144.1175,144.4535,144.1175,144.4348,11286.0
2021-11-09 14:20:00,154.73,154.89,154.72,154.78,8385.0,144.3881,144.5374,144.3788,144.4348,8385.0
2021-11-09 14:25:00,154.77,154.81,154.66,154.71,6041.0,144.4255,144.4628,144.3228,144.3695,6041.0
2021-11-09 14:30:00,154.72,154.75,154.65,154.69,6981.0,144.3788,144.4068,144.3135,144.3508,6981.0
2021-11-09 14:35:00,154.68,154.78,154.61,154.78,9142.0,144.3415,144.4348,144.2762,144.4348,9142.0
2021-11-09 14:40:00,154.78,154.95,154.78,154.87,21702.0,144.4348,144.5934,144.4348,144.5188,21702.0
2021-11-09 14:45:00,154.88,155.02,154.84,154.94,16844.0,144.5281,144.6588,144.4908,144.5841,16844.0
2021-11-09 14:50:00,154.85,154.96,154.76,154.95,6930.0,144.5001,144.6028,144.4161,144.5934,6930.0
2021-11-09 14:55:00,154.94,155.2,154.94,155.1,12346.0,144.5841,144.8267,144.5841,144.7334,12346.0
2021-11-09 15:00:00,155.07,155.24,155.07,155.18,11066.0,144.7054,144.8641,144.7054,144.8081,11066.0
2021-11-09 15:05:00,155.22,155.22,155.04,155.11,8327.0,144.8454,144.8454,144.6774,144.7427,8327.0
2021-11-09 15:10:00,155.13,155.24,155.08,155.12,6521.0,144.7614,144.8641,144.7147,144.7521,6521.0
2021-11-09 15:15:00,155.14,155.36,155.12,155.33,16431.0,144.7707,144.976,144.7521,144.948,16431.0
2021-11-09 15:20:00,155.32,155.5,155.28,155.5,11193.0,144.9387,145.1067,144.9014,145.1067,11193.0
2021-11-09 15:25:00,155.52,155.52,155.25,155.3,15879.0,145.1253,145.1253,144.8734,144.92,15879.0
2021-11-09 15:30:00,155.3,155.43,155.12,155.4,19133.0,144.92,145.0414,144.7521,145.0134,19133.0
2021-11-09 15:35:00,155.38,155.67,155.33,155.56,16614.0,144.9947,145.2653,144.948,145.1627,16614.0
2021-11-09 15:40:00,155.56,155.73,155.37,155.67,41512.0,145.1627,145.3213,144.9854,145.2653,41512.0
2021-11-09 15:45:00,155.67,155.8,155.56,155.57,27663.0,145.2653,145.3866,145.1627,145.172,27663.0
2021-11-09 15:50:00,155.58,155.63,155.28,155.37,44929.0,145.1813,145.228,144.9014,144.9854,44929.0
2021-11-09 15:55:00,155.37,155.51,155.31,155.43,60722.0,144.9854,145.116,144.9294,145.0414,60722.0
2021-11-10 09:30:00,155.48,157.86,155.48,157.59,85191.0,145.088,147.3089,145.088,147.057,85191.0
2021-11-10 09:35:00,157.71,158.01,156.65,156.97,17487.0,147.169,147.4489,146.1798,146.4784,17487.0
2021-11-10 09:40:00,156.89,157.1,156.38,156.61,14330.0,146.4038,146.5997,145.9279,146.1425,14330.0
2021-11-10 09:45:00,156.65,156.78,156.31,156.31,20185.0,146.1798,146.3011,145.8625,145.8625,20185.0
2021-11-10 09:50:00,156.37,156.71,156.36,156.51,8978.0,145.9185,146.2358,145.9092,146.0492,8978.0
2021-11-10 09:55:00,156.55,156.84,156.2,156.63,10141.0,146.0865,146.3571,145.7599,146.1611,10141.0
2021-11-10 10:00:00,156.62,157.22,156.57,157.22,45303.0,146.1518,146.7117,146.1052,146.7117,45303.0
2021-11-10 10:05:00,157.22,157.25,156.9,157.05,10215.0,146.7117,146.7397,146.4131,146.5531,10215.0
2021-11-10 10:10:00,157.09,157.25,156.69,156.7,8370.0,146.5904,146.7397,146.2171,146.2265,8370.0
2021-11-10 10:15:00,156.72,156.81,156.59,156.73,15653.0,146.2451,146.3291,146.1238,146.2545,15653.0
2021-11-10 10:20:00,156.75,156.91,156.74,156.81,6329.0,146.2731,146.4224,146.2638,146.3291,6329.0
2021-11-10 10:25:00,156.78,157.13,156.7,157.0,24293.0,146.3011,146.6277,146.2265,146.5064,24293.0
2021-11-10 10:30:00,156.96,157.46,156.95,157.39,21393.0,146.4691,146.9357,146.4598,146.8703,21393.0
2021-11-10 10:35:00,157.43,158.06,157.42,157.96,31185.0,146.9077,147.4956,146.8983,147.4023,31185.0
2021-11-10 10:40:00,157.97,158.12,157.81,157.98,25631.0,147.4116,147.5516,147.2623,147.4209,25631.0
2021-11-10 10:45:00,157.95,157.95,157.62,157.76,19806.0,147.3929,147.3929,147.085,147.2156,19806.0
2021-11-10 10:50:00,157.75,158.02,157.73,157.96,45983.0,147.2063,147.4582,147.1876,147.4023,45983.0
2021-11-10 10:55:00,157.98,158.14,157.47,157.47,15976.0,147.4209,147.5702,146.945,146.945,15976.0
2021-11-10 11:00:00,157.51,157.71,157.26,157.26,9785.0,146.9823,147.169,146.749,146.749,9785.0
2021-11-10 11:05:00,157.3,157.3,157.09,157.15,7307.0,146.7864,146.7864,146.5904,146.6464,7307.0
2021-11-10 11:10:00,157.12,157.46,157.12,157.37,6590.0,146.6184,146.9357,146.6184,146.8517,6590.0
2021-11-10 11:15:00,157.39,157.62,157.39,157.4,7177.0,146.8703,147.085,146.8703,146.8797,7177.0
2021-11-10 11:20:00,157.37,157.69,157.34,157.62,11342.0,146.8517,147.1503,146.8237,147.085,11342.0
2021-11-10 11:25:00,157.6,157.66,157.47,157.59,7787.0,147.0663,147.1223,146.945,147.057,7787.0
2021-11-10 11:30:00,157.56,157.82,157.47,157.78,12208.0,147.029,147.2716,146.945,147.2343,12208.0
2021-11-10 11:35:00,157.79,157.93,157.55,157.65,11914.0,147.2436,147.3743,147.0197,147.113,11914.0
2021-11-10 11:40:00,157.66,157.79,157.5,157.73,12912.0,147.1223,147.2436,146.973,147.1876,12912.0
2021-11-10 11:45:00,157.76,157.84,157.65,157.82,7280.0,147.2156,147.2903,147.113,147.2716,7280.0
2021-11-10 11:50:00,157.85,158.11,157.85,158.0,11501.0,147.2996,147.5422,147.2996,147.4396,11501.0
2021-11-10 11:55:00,158.0,158.2,158.0,158.16,10287.0,147.4396,147.6262,147.4396,147.5889,10287.0
2021-11-10 12:00:00,158.16,158.23,157.92,157.98,11448.0,147.5889,147.6542,147.3649,147.4209,11448.0
2021-11-10 12:05:00,157.98,158.02,157.71,157.71,8548.0,147.4209,147.4582,147.169,147.169,8548.0
2021-11-10 12:10:00,157.67,157.74,157.5,157.55,8251.0,147.1316,147.197,146.973,147.0197,8251.0
2021-11-10 12:15:00,157.56,157.69,157.54,157.57,8379.0,147.029,147.1503,147.0103,147.0383,8379.0
2021-11-10 12:20:00,157.59,157.63,157.51,157.54,9730.0,147.057,147.0943,146.9823,147.0103,9730.0
2021-11-10 12:25:00,157.55,157.57,157.38,157.38,40285.0,147.0197,147.0383,146.861,146.861,40285.0
2021-11-10 12:30:00,157.34,157.66,157.34,157.54,22598.0,146.8237,147.1223,146.8237,147.0103,22598.0
2021-11-10 12:35:00,157.56,157.75,157.54,157.71,21912.0,147.029,147.2063,147.0103,147.169,21912.0
2021-11-10 12:40:00,157.71,157.84,157.62,157.63,10814.0,147.169,147.2903,147.085,147.0943,10814.0
2021-11-10 12:45:00,157.63,157.67,157.53,157.56,15926.0,147.0943,147.1316,147.001,147.029,15926.0
2021-11-10 12:50:00,157.56,157.73,157.53,157.73,15236.0,147.029,147.1876,147.001,147.1876,15236.0
2021-11-10 12:55:00,157.77,157.85,157.73,157.83,16126.0,147.225,147.2996,147.1876,147.2809,16126.0
2021-11-10 13:00:00,157.84,158.31,157.83,158.25,19769.0,147.2903,147.7289,147.2809,147.6729,19769.0
2021-11-10 13:05:00,158.24,158.34,158.08,158.21,18875.0,147.6635,147.7569,147.5142,147.6355,18875.0
2021-11-10 13:10:00,158.21,158.47,158.14,158.22,18527.0,147.6355,147.8782,147.5702,147.6449,18527.0
2021-11-10 13:15:00,158.22,158.28,157.97,158.03,17156.0,147.6449,147.7009,147.4116,147.4676,17156.0
2021-11-10 13:20:00,158.02,158.05,157.91,157.98,15341.0,147.4582,147.4862,147.3556,147.4209,15341.0
2021-11-10 13:25:00,157.96,158.01,157.74,157.99,19429.0,147.4023,147.4489,147.197,147.4302,19429.0
2021-11-10 13:30:00,158.03,158.08,157.93,158.03,11949.0,147.4676,147.5142,147.3743,147.4676,11949.0
2021-11-10 13:35:00,158.03,158.1,157.92,158.07,11858.0,147.4676,147.5329,147.3649,147.5049,11858.0
2021-11-10 13:40:00,158.02,158.14,157.77,157.77,17252.0,147.4582,147.5702,147.225,147.225,17252.0
2021-11-10 13:45:00,157.78,157.8,157.34,157.34,15910.0,147.2343,147.2529,146.8237,146.8237,15910.0
2021-11-10 13:50:00,157.3,157.31,156.95,157.04,12225.0,146.7864,146.7957,146.4598,146.5437,12225.0
2021-11-10 13:55:00,157.0,157.05,156.76,156.81,18315.0,146.5064,146.5531,146.2825,146.3291,18315.0
2021-11-10 14:00:00,156.77,156.81,156.37,156.53,13182.0,146.2918,146.3291,145.9185,146.0678,13182.0
2021-11-10 14:05:00,156.48,156.83,156.42,156.83,11552.0,146.0212,146.3478,145.9652,146.3478,11552.0
2021-11-10 14:10:00,156.83,156.87,156.74,156.86,10885.0,146.3478,146.3851,146.2638,146.3758,10885.0
2021-11-10 14:15:00,156.88,157.09,156.86,157.05,15313.0,146.3944,146.5904,146.3758,146.5531,15313.0
2021-11-10 14:20:00,157.06,157.06,156.71,156.82,13371.0,146.5624,146.5624,146.2358,146.3384,13371.0
2021-11-10 14:25:00,156.85,156.91,156.46,156.52,12162.0,146.3664,146.4224,146.0025,146.0585,12162.0
2021-11-10 14:30:00,156.56,156.94,156.56,156.77,13022.0,146.0958,146.4504,146.0958,146.2918,13022.0
2021-11-10 14:35:00,156.79,156.98,156.74,156.74,15403.0,146.3105,146.4878,146.2638,146.2638,15403.0
2021-11-10 14:40:00,156.76,156.84,156.51,156.52,14140.0,146.2825,146.3571,146.0492,146.0585,14140.0
2021-11-10 14:45:00,156.48,156.67,156.43,156.67,30117.0,146.0212,146.1985,145.9745,146.1985,30117.0
2021-11-10 14:50:00,156.71,157.06,156.62,157.02,14525.0,146.2358,146.5624,146.1518,146.5251,14525.0
2021-11-10 14:55:00,157.03,157.04,156.59,156.69,18861.0,146.5344,146.5437,146.1238,146.2171,18861.0
2021-11-10 15:00:00,156.69,156.8,156.6,156.66,17210.0,146.2171,146.3198,146.1332,146.1891,17210.0
2021-11-10 15:05:00,156.68,157.0,156.63,156.89,15593.0,146.2078,146.5064,146.1611,146.4038,15593.0
2021-11-10 15:10:00,156.86,157.16,156.86,157.13,19813.0,146.3758,146.6557,146.3758,146.6277,19813.0
2021-11-10 15:15:00,157.13,157.52,157.12,157.52,17249.0,146.6277,146.9917,146.6184,146.9917,17249.0
2021-11-10 15:20:00,157.54,157.61,157.22,157.27,18879.0,147.0103,147.0756,146.7117,146.7584,18879.0
2021-11-10 15:25:00,157.29,157.59,157.28,157.5,20148.0,146.777,147.057,146.7677,146.973,20148.0
2021-11-10 15:30:00,157.48,157.5,156.95,156.95,13887.0,146.9543,146.973,146.4598,146.4598,13887.0
2021-11-10 15:35:00,156.94,156.99,156.57,156.6,22772.0,146.4504,146.4971,146.1052,146.1332,22772.0
2021-11-10 15:40:00,156.59,156.75,156.49,156.54,23314.0,146.1238,146.2731,146.0305,146.0772,23314.0
2021-11-10 15:45:00,156.52,156.54,156.13,156.13,40933.0,146.0585,146.0772,145.6946,145.6946,40933.0
2021-11-10 15:50:00,156.13,156.46,156.12,156.4,56193.0,145.6946,146.0025,145.6852,145.9465,56193.0
2021-11-10 15:55:00,156.42,156.56,156.19,156.34,109853.0,145.9652,146.0958,145.7506,145.8905,109853.0
2021-11-11 09:30:00,156.28,157.69,155.91,157.39,51214.0,145.8345,147.1503,145.4893,146.8703,51214.0
2021-11-11 09:35:00,157.38,157.38,156.5,157.08,27876.0,146.861,146.861,146.0398,146.5811,27876.0
2021-11-11 09:40:00,157.09,157.67,157.09,157.67,21878.0,146.5904,147.1316,146.5904,147.1316,21878.0
2021-11-11 09:45:00,157.68,158.2,157.51,158.09,25666.0,147.141,147.6262,146.9823,147.5236,25666.0
2021-11-11 09:50:00,158.09,158.6,157.91,158.39,26003.0,147.5236,147.9995,147.3556,147.8035,26003.0
2021-11-11 09:55:00,158.31,158.66,158.06,158.26,19954.0,147.7289,148.0555,147.4956,147.6822,19954.0
2021-11-11 10:00:00,158.3,158.41,158.12,158.31,19550.0,147.7195,147.8222,147.5516,147.7289,19550.0
2021-11-11 10:05:00,158.37,158.65,158.35,158.42,28059.0,147.7848,148.0461,147.7662,147.8315,28059.0
2021-11-11 10:10:00,158.39,158.49,158.0,158.13,31894.0,147.8035,147.8968,147.4396,147.5609,31894.0
2021-11-11 10:15:00,158.11,158.13,157.41,157.61,23042.0,147.5422,147.5609,146.889,147.0756,23042.0
2021-11-11 10:20:00,157.58,157.65,157.18,157.59,19949.0,147.0477,147.113,146.6744,147.057,19949.0
2021-11-11 10:25:00,157.61,157.64,157.18,157.28,15577.0,147.0756,147.1036,146.6744,146.7677,15577.0
2021-11-11 10:30:00,157.26,157.65,157.26,157.57,13149.0,146.749,147.113,146.749,147.0383,13149.0
2021-11-11 10:35:00,157.57,157.86,157.52,157.76,18836.0,147.0383,147.3089,146.9917,147.2156,18836.0
2021-11-11 10:40:00,157.8,157.82,157.64,157.77,15518.0,147.2529,147.2716,147.1036,147.225,15518.0
2021-11-11 10:45:00,157.77,158.04,157.77,157.94,16188.0,147.225,147.4769,147.225,147.3836,16188.0
2021-11-11 10:50:00,157.96,158.25,157.87,158.16,17738.0,147.4023,147.6729,147.3183,147.5889,17738.0
2021-11-11 10:55:00,158.16,158.16,157.76,157.77,26296.0,147.5889,147.5889,147.2156,147.225,26296.0
2021-11-11 11:00:00,157.77,158.1,157.74,158.09,15286.0,147.225,147.5329,147.197,147.5236,15286.0
2021-11-11 11:05:00,158.09,158.32,158.05,158.3,15418.0,147.5236,147.7382,147.4862,147.7195,15418.0
2021-11-11 11:10:00,158.28,158.41,158.24,158.37,14770.0,147.7009,147.8222,147.6635,147.7848,14770.0
2021-11-11 11:15:00,158.32,158.33,158.18,158.29,13265.0,147.7382,147.7475,147.6075,147.7102,13265.0
2021-11-11 11:20:00,158.27,158.38,158.24,158.3,12263.0,147.6915,147.7942,147.6635,147.7195,12263.0
2021-11-11 11:25:00,158.3,158.33,158.07,158.18,9283.0,147.7195,147.7475,147.5049,147.6075,9283.0
2021-11-11 11:30:00,158.16,158.16,157.96,158.04,12343.0,147.5889,147.5889,147.4023,147.4769,12343.0
2021-11-11 11:35:00,158.03,158.21,157.98,158.11,14193.0,147.4676,147.6355,147.4209,147.5422,14193.0
2021-11-11 11:40:00,158.12,158.12,158.02,158.09,11042.0,147.5516,147.5516,147.4582,147.5236,11042.0
2021-11-11 11:45:00,158.09,158.09,157.69,157.74,8704.0,147.5236,147.5236,147.1503,147.197,8704.0
2021-11-11 11:50:00,157.74,157.79,157.48,157.51,10939.0,147.197,147.2436,146.9543,146.9823,10939.0
2021-11-11 11:55:00,157.51,157.66,157.47,157.58,10641.0,146.9823,147.1223,146.945,147.0477,10641.0
2021-11-11 12:00:00,157.59,157.67,157.51,157.56,11964.0,147.057,147.1316,146.9823,147.029,11964.0
2021-11-11 12:05:00,157.56,157.6,157.47,157.59,11743.0,147.029,147.0663,146.945,147.057,11743.0
2021-11-11 12:10:00,157.56,157.56,157.37,157.37,6633.0,147.029,147.029,146.8517,146.8517,6633.0
2021-11-11 12:15:00,157.31,157.37,157.23,157.37,9387.0,146.7957,146.8517,146.721,146.8517,9387.0
2021-11-11 12:20:00,157.39,157.56,157.37,157.56,11048.0,146.8703,147.029,146.8517,147.029,11048.0
2021-11-11 12:25:00,157.57,157.84,157.54,157.84,14740.0,147.0383,147.2903,147.0103,147.2903,14740.0
2021-11-11 12:30:00,157.87,158.08,157.85,158.08,15380.0,147.3183,147.5142,147.2996,147.5142,15380.0
2021-11-11 12:35:00,158.08,158.22,158.02,158.09,18767.0,147.5142,147.6449,147.4582,147.5236,18767.0
2021-11-11 12:40:00,158.06,158.21,158.06,158.19,9594.0,147.4956,147.6355,147.4956,147.6169,9594.0
2021-11-11 12:45:00,158.21,158.21,157.98,158.04,12951.0,147.6355,147.6355,147.4209,147.4769,12951.0
2021-11-11 12:50:00,158.04,158.12,158.03,158.11,6189.0,147.4769,147.5516,147.4676,147.5422,6189.0
2021-11-11 12:55:00,158.13,158.14,158.01,158.07,10086.0,147.5609,147.5702,147.4489,147.5049,10086.0
2021-11-11 13:00:00,158.07,158.09,157.67,157.72,7786.0,147.5049,147.5236,147.1316,147.1783,7786.0
2021-11-11 13:05:00,157.72,157.72,157.46,157.46,7369.0,147.1783,147.1783,146.9357,146.9357,7369.0
2021-11-11 13:10:00,157.46,157.87,157.45,157.78,9578.0,146.9357,147.3183,146.9263,147.2343,9578.0
2021-11-11 13:15:00,157.74,157.87,157.71,157.8,9828.0,147.197,147.3183,147.169,147.2529,9828.0
2021-11-11 13:20:00,157.81,157.86,157.57,157.57,6381.0,147.2623,147.3089,147.0383,147.0383,6381.0
2021-11-11 13:25:00,157.56,157.67,157.5,157.67,5523.0,147.029,147.1316,146.973,147.1316,5523.0
2021-11-11 13:30:00,157.66,157.73,157.62,157.63,7069.0,147.1223,147.1876,147.085,147.0943,7069.0
2021-11-11 13:35:00,157.62,157.8,157.56,157.8,12998.0,147.085,147.2529,147.029,147.2529,12998.0
2021-11-11 13:40:00,157.85,157.92,157.8,157.9,7952.0,147.2996,147.3649,147.2529,147.3463,7952.0
2021-11-11 13:45:00,157.9,157.98,157.84,157.88,6838.0,147.3463,147.4209,147.2903,147.3276,6838.0
2021-11-11 13:50:00,157.87,157.88,157.8,157.8,6633.0,147.3183,147.3276,147.2529,147.2529,6633.0
2021-11-11 13:55:00,157.74,157.74,157.59,157.72,6220.0,147.197,147.197,147.057,147.1783,6220.0
2021-11-11 14:00:00,157.69,157.81,157.69,157.8,8413.0,147.1503,147.2623,147.1503,147.2529,8413.0
2021-11-11 14:05:00,157.77,157.89,157.75,157.88,7882.0,147.225,147.3369,147.2063,147.3276,7882.0
2021-11-11 14:10:00,157.86,157.87,157.71,157.71,5922.0,147.3089,147.3183,147.169,147.169,5922.0
2021-11-11 14:15:00,157.74,157.8,157.66,157.8,10514.0,147.197,147.2529,147.1223,147.2529,10514.0
2021-11-11 14:20:00,157.8,157.88,157.73,157.87,7790.0,147.2529,147.3276,147.1876,147.3183,7790.0
2021-11-11 14:25:00,157.88,157.88,157.75,157.79,7484.0,147.3276,147.3276,147.2063,147.2436,7484.0
2021-11-11 14:30:00,157.79,157.81,157.69,157.74,7822.0,147.2436,147.2623,147.1503,147.197,7822.0
2021-11-11 14:35:00,157.72,157.74,157.56,157.56,6680.0,147.1783,147.197,147.029,147.029,6680.0
2021-11-11 14:40:00,157.55,157.68,157.55,157.56,8077.0,147.0197,147.141,147.0197,147.029,8077.0
2021-11-11 14:45:00,157.55,157.67,157.51,157.59,11990.0,147.0197,147.1316,146.9823,147.057,11990.0
2021-11-11 14:50:00,157.61,157.84,157.61,157.84,11988.0,147.0756,147.2903,147.0756,147.2903,11988.0
2021-11-11 14:55:00,157.87,157.93,157.69,157.72,12589.0,147.3183,147.3743,147.1503,147.1783,12589.0
2021-11-11 15:00:00,157.71,157.8,157.62,157.67,9949.0,147.169,147.2529,147.085,147.1316,9949.0
2021-11-11 15:05:00,157.68,157.86,157.67,157.78,4917.0,147.141,147.3089,147.1316,147.2343,4917.0
2021-11-11 15:10:00,157.76,157.78,157.55,157.57,7637.0,147.2156,147.2343,147.0197,147.0383,7637.0
2021-11-11 15:15:00,157.57,157.6,157.41,157.51,11282.0,147.0383,147.0663,146.889,146.9823,11282.0
2021-11-11 15:20:00,157.52,157.6,157.51,157.56,12934.0,146.9917,147.0663,146.9823,147.029,12934.0
2021-11-11 15:25:00,157.57,157.61,157.37,157.37,23552.0,147.0383,147.0756,146.8517,146.8517,23552.0
2021-11-11 15:30:00,157.38,157.38,157.08,157.25,21701.0,146.861,146.861,146.5811,146.7397,21701.0
2021-11-11 15:35:00,157.26,157.35,157.05,157.31,20580.0,146.749,146.833,146.5531,146.7957,20580.0
2021-11-11 15:40:00,157.29,157.4,157.24,157.37,23952.0,146.777,146.8797,146.7304,146.8517,23952.0
2021-11-11 15:45:00,157.37,157.4,157.15,157.15,23780.0,146.8517,146.8797,146.6464,146.6464,23780.0
2021-11-11 15:50:00,157.18,157.29,157.09,157.27,31216.0,146.6744,146.777,146.5904,146.7584,31216.0
2021-11-11 15:55:00,157.27,157.28,157.03,157.17,89456.0,146.7584,146.7677,146.5344,146.6651,89456.0
2021-11-12 09:30:00,156.83,156.98,155.75,156.98,22331.0,146.9078,147.0483,145.8961,147.0483,22331.0
2021-11-12 09:35:00,157.02,157.18,156.71,157.08,16134.0,147.0858,147.2356,146.7954,147.142,16134.0
2021-11-12 09:40:00,157.07,157.33,156.91,157.29,8502.0,147.1326,147.3761,146.9827,147.3387,8502.0
2021-11-12 09:45:00,156.99,157.31,156.88,157.11,13654.0,147.0577,147.3574,146.9546,147.1701,13654.0
2021-11-12 09:50:00,157.11,157.11,156.43,156.53,20138.0,147.1701,147.1701,146.5331,146.6268,20138.0
2021-11-12 09:55:00,156.57,156.72,156.35,156.51,13951.0,146.6642,146.8047,146.4582,146.608,13951.0
2021-11-12 10:00:00,156.4,156.5,155.68,155.72,23215.0,146.505,146.5987,145.8305,145.868,23215.0
2021-11-12 10:05:00,155.68,155.85,155.54,155.64,23931.0,145.8305,145.9898,145.6994,145.7931,23931.0
2021-11-12 10:10:00,155.61,156.01,155.61,155.94,30467.0,145.765,146.1397,145.765,146.0741,30467.0
2021-11-12 10:15:00,155.95,156.01,155.55,155.56,17579.0,146.0835,146.1397,145.7088,145.7181,17579.0
2021-11-12 10:20:00,155.55,155.62,155.27,155.4,69811.0,145.7088,145.7743,145.4465,145.5683,69811.0
2021-11-12 10:25:00,155.35,155.47,155.02,155.18,28470.0,145.5214,145.6338,145.2123,145.3622,28470.0
2021-11-12 10:30:00,155.15,155.26,155.05,155.25,13710.0,145.3341,145.4371,145.2404,145.4277,13710.0
2021-11-12 10:35:00,155.27,155.41,155.2,155.27,31816.0,145.4465,145.5776,145.3809,145.4465,31816.0
2021-11-12 10:40:00,155.3,155.72,155.2,155.72,13494.0,145.4746,145.868,145.3809,145.868,13494.0
2021-11-12 10:45:00,155.71,155.97,155.68,155.89,21462.0,145.8586,146.1022,145.8305,146.0273,21462.0
2021-11-12 10:50:00,155.89,155.96,155.55,155.55,6839.0,146.0273,146.0928,145.7088,145.7088,6839.0
2021-11-12 10:55:00,155.54,155.75,155.54,155.71,19939.0,145.6994,145.8961,145.6994,145.8586,19939.0
2021-11-12 11:00:00,155.73,156.19,155.73,155.98,15858.0,145.8774,146.3083,145.8774,146.1116,15858.0
2021-11-12 11:05:00,155.97,156.03,155.69,155.76,10146.0,146.1022,146.1584,145.8399,145.9055,10146.0
2021-11-12 11:10:00,155.78,156.06,155.62,156.04,10482.0,145.9242,146.1865,145.7743,146.1678,10482.0
2021-11-12 11:15:00,156.0,156.34,156.0,156.33,12758.0,146.1303,146.4488,146.1303,146.4394,12758.0
2021-11-12 11:20:00,156.3,156.31,156.03,156.29,10044.0,146.4113,146.4207,146.1584,146.4019,10044.0
2021-11-12 11:25:00,156.26,156.27,156.04,156.04,14741.0,146.3738,146.3832,146.1678,146.1678,14741.0
2021-11-12 11:30:00,156.11,156.29,156.08,156.27,6622.0,146.2333,146.4019,146.2052,146.3832,6622.0
2021-11-12 11:35:00,156.31,156.62,156.3,156.51,7781.0,146.4207,146.7111,146.4113,146.608,7781.0
2021-11-12 11:40:00,156.48,156.65,156.47,156.62,8201.0,146.5799,146.7392,146.5706,146.7111,8201.0
2021-11-12 11:45:00,156.67,156.83,156.64,156.83,3823.0,146.7579,146.9078,146.7298,146.9078,3823.0
2021-11-12 11:50:00,156.81,156.86,156.72,156.86,5152.0,146.889,146.9359,146.8047,146.9359,5152.0
2021-11-12 11:55:00,156.85,156.89,156.65,156.67,5954.0,146.9265,146.964,146.7392,146.7579,5954.0
2021-11-12 12:00:00,156.69,156.88,156.67,156.67,16469.0,146.7766,146.9546,146.7579,146.7579,16469.0
2021-11-12 12:05:00,156.72,156.77,156.46,156.47,10238.0,146.8047,146.8516,146.5612,146.5706,10238.0
2021-11-12 12:10:00,156.44,156.56,156.41,156.47,9267.0,146.5425,146.6549,146.5144,146.5706,9267.0
2021-11-12 12:15:00,156.51,156.63,156.43,156.48,9465.0,146.608,146.7204,146.5331,146.5799,9465.0
2021-11-12 12:20:00,156.48,156.48,156.35,156.36,6410.0,146.5799,146.5799,146.4582,146.4675,6410.0
2021-11-12 12:25:00,156.34,156.35,156.29,156.33,10450.0,146.4488,146.4582,146.4019,146.4394,10450.0
2021-11-12 12:30:00,156.31,156.53,156.24,156.42,11944.0,146.4207,146.6268,146.3551,146.5237,11944.0
2021-11-12 12:35:00,156.39,156.41,156.23,156.26,5423.0,146.4956,146.5144,146.3457,146.3738,5423.0
2021-11-12 12:40:00,156.27,156.38,156.25,156.28,5810.0,146.3832,146.4863,146.3645,146.3926,5810.0
2021-11-12 12:45:00,156.28,156.47,156.28,156.36,8766.0,146.3926,146.5706,146.3926,146.4675,8766.0
2021-11-12 12:50:00,156.36,156.36,156.19,156.23,8450.0,146.4675,146.4675,146.3083,146.3457,8450.0
2021-11-12 12:55:00,156.23,156.35,156.21,156.21,7100.0,146.3457,146.4582,146.327,146.327,7100.0
2021-11-12 13:00:00,156.21,156.36,156.19,156.26,8202.0,146.327,146.4675,146.3083,146.3738,8202.0
2021-11-12 13:05:00,156.29,156.35,156.24,156.27,6671.0,146.4019,146.4582,146.3551,146.3832,6671.0
2021-11-12 13:10:00,156.23,156.29,156.22,156.25,7164.0,146.3457,146.4019,146.3364,146.3645,7164.0
2021-11-12 13:15:00,156.24,156.37,156.24,156.28,10924.0,146.3551,146.4769,146.3551,146.3926,10924.0
2021-11-12 13:20:00,156.28,156.33,156.28,156.31,6939.0,146.3926,146.4394,146.3926,146.4207,6939.0
2021-11-12 13:25:00,156.28,156.39,156.27,156.36,8801.0,146.3926,146.4956,146.3832,146.4675,8801.0
2021-11-12 13:30:00,156.36,156.36,156.27,156.31,5990.0,146.4675,146.4675,146.3832,146.4207,5990.0
2021-11-12 13:35:00,156.29,156.32,156.08,156.1,14733.0,146.4019,146.43,146.2052,146.224,14733.0
2021-11-12 13:40:00,156.06,156.1,156.02,156.02,5242.0,146.1865,146.224,146.149,146.149,5242.0
2021-11-12 13:45:00,156.0,156.02,155.94,155.97,8118.0,146.1303,146.149,146.0741,146.1022,8118.0
2021-11-12 13:50:00,155.95,156.23,155.95,156.23,4227.0,146.0835,146.3457,146.0835,146.3457,4227.0
2021-11-12 13:55:00,156.19,156.3,156.17,156.28,6494.0,146.3083,146.4113,146.2895,146.3926,6494.0
2021-11-12 14:00:00,156.29,156.31,156.25,156.28,2852.0,146.4019,146.4207,146.3645,146.3926,2852.0
2021-11-12 14:05:00,156.29,156.29,156.16,156.24,9346.0,146.4019,146.4019,146.2802,146.3551,9346.0
2021-11-12 14:10:00,156.26,156.31,156.15,156.21,9533.0,146.3738,146.4207,146.2708,146.327,9533.0
2021-11-12 14:15:00,156.23,156.27,155.93,155.94,13777.0,146.3457,146.3832,146.0647,146.0741,13777.0
2021-11-12 14:20:00,155.93,156.05,155.92,156.03,13364.0,146.0647,146.1771,146.0554,146.1584,13364.0
2021-11-12 14:25:00,155.99,156.0,155.64,155.64,13079.0,146.1209,146.1303,145.7931,145.7931,13079.0
2021-11-12 14:30:00,155.67,155.67,155.46,155.5,21637.0,145.8212,145.8212,145.6245,145.6619,21637.0
2021-11-12 14:35:00,155.49,155.49,155.31,155.42,23040.0,145.6526,145.6526,145.4839,145.587,23040.0
2021-11-12 14:40:00,155.4,155.53,155.33,155.52,16368.0,145.5683,145.69,145.5027,145.6807,16368.0
2021-11-12 14:45:00,155.5,155.81,155.5,155.79,9384.0,145.6619,145.9523,145.6619,145.9336,9384.0
2021-11-12 14:50:00,155.79,155.96,155.78,155.88,9230.0,145.9336,146.0928,145.9242,146.0179,9230.0
2021-11-12 14:55:00,155.9,156.03,155.74,155.74,15583.0,146.0366,146.1584,145.8867,145.8867,15583.0
2021-11-12 15:00:00,155.77,155.98,155.74,155.93,14906.0,145.9148,146.1116,145.8867,146.0647,14906.0
2021-11-12 15:05:00,155.92,156.08,155.92,156.08,11710.0,146.0554,146.2052,146.0554,146.2052,11710.0
2021-11-12 15:10:00,156.06,156.17,155.98,156.09,20055.0,146.1865,146.2895,146.1116,146.2146,20055.0
2021-11-12 15:15:00,156.1,156.2,156.03,156.15,15156.0,146.224,146.3176,146.1584,146.2708,15156.0
2021-11-12 15:20:00,156.15,156.15,155.87,155.88,17159.0,146.2708,146.2708,146.0085,146.0179,17159.0
2021-11-12 15:25:00,155.89,156.22,155.87,156.14,24051.0,146.0273,146.3364,146.0085,146.2614,24051.0
2021-11-12 15:30:00,156.16,156.26,156.06,156.26,44591.0,146.2802,146.3738,146.1865,146.3738,44591.0
2021-11-12 15:35:00,156.27,156.33,156.09,156.1,35490.0,146.3832,146.4394,146.2146,146.224,35490.0
2021-11-12 15:40:00,156.13,156.3,156.13,156.24,34756.0,146.2521,146.4113,146.2521,146.3551,34756.0
2021-11-12 15:45:00,156.25,156.62,156.23,156.56,31312.0,146.3645,146.7111,146.3457,146.6549,31312.0
2021-11-12 15:50:00,156.57,156.61,156.47,156.48,37875.0,146.6642,146.7017,146.5706,146.5799,37875.0
2021-11-12 15:55:00,156.47,156.82,156.41,156.8,111354.0,146.5706,146.8984,146.5144,146.8797,111354.0
2021-11-15 09:30:00,156.8,158.01,156.57,157.66,56536.0,146.8797,148.0131,146.6642,147.6853,56536.0
2021-11-15 09:35:00,157.49,158.4,157.26,158.2,46161.0,147.526,148.3785,147.3106,148.1911,46161.0
2021-11-15 09:40:00,158.4,158.43,158.01,158.28,34090.0,148.3785,148.4066,148.0131,148.266,34090.0
2021-11-15 09:45:00,158.28,158.29,157.74,157.93,23679.0,148.266,148.2754,147.7602,147.9382,23679.0
2021-11-15 09:50:00,157.97,158.16,157.79,158.13,13881.0,147.9757,148.1536,147.807,148.1255,13881.0
2021-11-15 09:55:00,158.09,158.27,157.96,158.17,10532.0,148.0881,148.2567,147.9663,148.163,10532.0
2021-11-15 10:00:00,158.16,158.22,157.39,157.47,40830.0,148.1536,148.2098,147.4324,147.5073,40830.0
2021-11-15 10:05:00,157.55,157.69,157.36,157.63,25096.0,147.5822,147.7134,147.4043,147.6572,25096.0
2021-11-15 10:10:00,157.58,157.79,157.48,157.73,7660.0,147.6103,147.807,147.5167,147.7508,7660.0
2021-11-15 10:15:00,157.71,158.07,157.64,158.02,12053.0,147.7321,148.0693,147.6665,148.0225,12053.0
2021-11-15 10:20:00,158.01,158.3,158.0,158.0,6687.0,148.0131,148.2848,148.0038,148.0038,6687.0
2021-11-15 10:25:00,158.02,158.06,157.85,157.94,8676.0,148.0225,148.06,147.8633,147.9476,8676.0
2021-11-15 10:30:00,157.92,157.94,157.71,157.87,10154.0,147.9288,147.9476,147.7321,147.882,10154.0
2021-11-15 10:35:00,157.82,158.05,157.65,157.96,8579.0,147.8351,148.0506,147.6759,147.9663,8579.0
2021-11-15 10:40:00,157.94,157.97,157.83,157.92,7431.0,147.9476,147.9757,147.8445,147.9288,7431.0
2021-11-15 10:45:00,157.9,157.93,157.54,157.69,8829.0,147.9101,147.9382,147.5729,147.7134,8829.0
2021-11-15 10:50:00,157.69,157.89,157.68,157.76,5807.0,147.7134,147.9007,147.704,147.7789,5807.0
2021-11-15 10:55:00,157.84,157.84,157.43,157.53,9960.0,147.8539,147.8539,147.4698,147.5635,9960.0
2021-11-15 11:00:00,157.51,157.85,157.42,157.81,16770.0,147.5448,147.8633,147.4605,147.8258,16770.0
2021-11-15 11:05:00,157.78,157.79,157.6,157.63,7155.0,147.7977,147.807,147.6291,147.6572,7155.0
2021-11-15 11:10:00,157.6,157.67,157.33,157.33,8523.0,147.6291,147.6946,147.3761,147.3761,8523.0
2021-11-15 11:15:00,157.29,157.29,157.01,157.11,8599.0,147.3387,147.3387,147.0764,147.1701,8599.0
2021-11-15 11:20:00,157.06,157.18,156.88,157.11,22620.0,147.1232,147.2356,146.9546,147.1701,22620.0
2021-11-15 11:25:00,157.13,157.3,157.09,157.15,17579.0,147.1888,147.348,147.1513,147.2075,17579.0
2021-11-15 11:30:00,157.14,157.14,156.85,156.99,9297.0,147.1982,147.1982,146.9265,147.0577,9297.0
2021-11-15 11:35:00,157.01,157.32,157.01,157.32,11661.0,147.0764,147.3668,147.0764,147.3668,11661.0
2021-11-15 11:40:00,157.29,157.32,157.01,157.02,10019.0,147.3387,147.3668,147.0764,147.0858,10019.0
2021-11-15 11:45:00,157.04,157.25,156.98,157.21,6302.0,147.1045,147.3012,147.0483,147.2637,6302.0
2021-11-15 11:50:00,157.21,157.34,157.15,157.33,45313.0,147.2637,147.3855,147.2075,147.3761,45313.0
2021-11-15 11:55:00,157.33,157.38,156.93,157.03,7356.0,147.3761,147.423,147.0015,147.0951,7356.0
2021-11-15 12:00:00,157.0,157.0,156.86,156.89,4147.0,147.067,147.067,146.9359,146.964,4147.0
2021-11-15 12:05:00,156.89,157.0,156.85,156.97,3508.0,146.964,147.067,146.9265,147.0389,3508.0
2021-11-15 12:10:00,157.03,157.03,156.81,156.84,3410.0,147.0951,147.0951,146.889,146.9172,3410.0
2021-11-15 12:15:00,156.84,156.93,156.84,156.91,4008.0,146.9172,147.0015,146.9172,146.9827,4008.0
2021-11-15 12:20:00,156.91,157.01,156.86,156.96,5400.0,146.9827,147.0764,146.9359,147.0296,5400.0
2021-11-15 12:25:00,156.96,157.1,156.93,157.06,6985.0,147.0296,147.1607,147.0015,147.1232,6985.0
2021-11-15 12:30:00,157.03,157.16,157.03,157.11,4169.0,147.0951,147.2169,147.0951,147.1701,4169.0
2021-11-15 12:35:00,157.15,157.24,157.15,157.18,5149.0,147.2075,147.2918,147.2075,147.2356,5149.0
2021-11-15 12:40:00,157.2,157.4,157.13,157.4,6056.0,147.2544,147.4417,147.1888,147.4417,6056.0
2021-11-15 12:45:00,157.36,157.61,157.33,157.6,14080.0,147.4043,147.6384,147.3761,147.6291,14080.0
2021-11-15 12:50:00,157.58,157.68,157.57,157.59,6020.0,147.6103,147.704,147.601,147.6197,6020.0
2021-11-15 12:55:00,157.58,157.75,157.58,157.64,9125.0,147.6103,147.7696,147.6103,147.6665,9125.0
2021-11-15 13:00:00,157.63,157.74,157.52,157.74,5220.0,147.6572,147.7602,147.5541,147.7602,5220.0
2021-11-15 13:05:00,157.74,157.76,157.68,157.7,4220.0,147.7602,147.7789,147.704,147.7227,4220.0
2021-11-15 13:10:00,157.72,157.72,157.56,157.56,5258.0,147.7415,147.7415,147.5916,147.5916,5258.0
2021-11-15 13:15:00,157.56,157.65,157.47,157.49,12205.0,147.5916,147.6759,147.5073,147.526,12205.0
2021-11-15 13:20:00,157.53,157.63,157.41,157.41,9960.0,147.5635,147.6572,147.4511,147.4511,9960.0
2021-11-15 13:25:00,157.45,157.48,157.38,157.43,5084.0,147.4886,147.5167,147.423,147.4698,5084.0
2021-11-15 13:30:00,157.46,157.47,157.36,157.42,8058.0,147.4979,147.5073,147.4043,147.4605,8058.0
2021-11-15 13:35:00,157.4,157.49,157.39,157.45,3323.0,147.4417,147.526,147.4324,147.4886,3323.0
2021-11-15 13:40:00,157.45,157.55,157.42,157.55,8802.0,147.4886,147.5822,147.4605,147.5822,8802.0
2021-11-15 13:45:00,157.55,157.63,157.5,157.59,14239.0,147.5822,147.6572,147.5354,147.6197,14239.0
2021-11-15 13:50:00,157.58,157.66,157.57,157.66,6204.0,147.6103,147.6853,147.601,147.6853,6204.0
2021-11-15 13:55:00,157.63,157.81,157.61,157.61,17031.0,147.6572,147.8258,147.6384,147.6384,17031.0
2021-11-15 14:00:00,157.65,157.69,157.46,157.5,5054.0,147.6759,147.7134,147.4979,147.5354,5054.0
2021-11-15 14:05:00,157.46,157.56,157.44,157.56,6121.0,147.4979,147.5916,147.4792,147.5916,6121.0
2021-11-15 14:10:00,157.6,157.7,157.6,157.65,6091.0,147.6291,147.7227,147.6291,147.6759,6091.0
2021-11-15 14:15:00,157.65,157.69,157.61,157.67,7161.0,147.6759,147.7134,147.6384,147.6946,7161.0
2021-11-15 14:20:00,157.64,157.74,157.56,157.73,6848.0,147.6665,147.7602,147.5916,147.7508,6848.0
2021-11-15 14:25:00,157.72,157.77,157.62,157.77,5378.0,147.7415,147.7883,147.6478,147.7883,5378.0
2021-11-15 14:30:00,157.75,157.75,157.58,157.62,7673.0,147.7696,147.7696,147.6103,147.6478,7673.0
2021-11-15 14:35:00,157.62,157.65,157.54,157.56,3284.0,147.6478,147.6759,147.5729,147.5916,3284.0
2021-11-15 14:40:00,157.54,157.62,157.54,157.61,7521.0,147.5729,147.6478,147.5729,147.6384,7521.0
2021-11-15 14:45:00,157.61,157.65,157.52,157.55,6550.0,147.6384,147.6759,147.5541,147.5822,6550.0
2021-11-15 14:50:00,157.57,157.66,157.39,157.41,7955.0,147.601,147.6853,147.4324,147.4511,7955.0
2021-11-15 14:55:00,157.4,157.46,157.34,157.38,8440.0,147.4417,147.4979,147.3855,147.423,8440.0
2021-11-15 15:00:00,157.36,157.36,157.11,157.11,6597.0,147.4043,147.4043,147.1701,147.1701,6597.0
2021-11-15 15:05:00,157.12,157.24,157.1,157.18,8962.0,147.1794,147.2918,147.1607,147.2356,8962.0
2021-11-15 15:10:00,157.18,157.18,156.95,157.05,7049.0,147.2356,147.2356,147.0202,147.1139,7049.0
2021-11-15 15:15:00,157.04,157.08,156.95,156.96,5804.0,147.1045,147.142,147.0202,147.0296,5804.0
2021-11-15 15:20:00,156.94,157.02,156.84,156.84,49872.0,147.0108,147.0858,146.9172,146.9172,49872.0
2021-11-15 15:25:00,156.84,157.03,156.78,156.83,12840.0,146.9172,147.0951,146.8609,146.9078,12840.0
2021-11-15 15:30:00,156.8,156.8,156.57,156.64,15197.0,146.8797,146.8797,146.6642,146.7298,15197.0
2021-11-15 15:35:00,156.64,156.65,156.34,156.35,15435.0,146.7298,146.7392,146.4488,146.4582,15435.0
2021-11-15 15:40:00,156.34,156.49,156.26,156.39,25189.0,146.4488,146.5893,146.3738,146.4956,25189.0
2021-11-15 15:45:00,156.4,156.4,155.93,155.97,21544.0,146.505,146.505,146.0647,146.1022,21544.0
2021-11-15 15:50:00,155.95,156.0,155.83,155.89,29481.0,146.0835,146.1303,145.9711,146.0273,29481.0
2021-11-15 15:55:00,155.88,156.39,155.87,156.39,63039.0,146.0179,146.4956,146.0085,146.4956,63039.0
2021-11-16 09:30:00,156.5,156.5,155.48,155.8,36829.0,146.5987,146.5987,145.6432,145.9429,36829.0
2021-11-16 09:35:00,155.75,155.75,154.58,154.58,32929.0,145.8961,145.8961,144.8001,144.8001,32929.0
2021-11-16 09:40:00,154.49,154.53,154.05,154.38,28273.0,144.7158,144.7533,144.3037,144.6128,28273.0
2021-11-16 09:45:00,154.45,155.21,154.45,155.1,26817.0,144.6784,145.3903,144.6784,145.2872,26817.0
2021-11-16 09:50:00,155.02,155.16,154.55,155.0,23071.0,145.2123,145.3434,144.772,145.1936,23071.0
2021-11-16 09:55:00,155.02,155.14,154.58,154.58,15376.0,145.2123,145.3247,144.8001,144.8001,15376.0
2021-11-16 10:00:00,154.5,155.01,154.44,154.95,30054.0,144.7252,145.2029,144.669,145.1467,30054.0
2021-11-16 10:05:00,154.97,154.97,154.15,154.15,18800.0,145.1655,145.1655,144.3973,144.3973,18800.0
2021-11-16 10:10:00,154.23,154.39,154.09,154.31,15738.0,144.4723,144.6222,144.3411,144.5472,15738.0
2021-11-16 10:15:00,154.28,154.36,153.8,154.16,26929.0,144.5191,144.5941,144.0695,144.4067,26929.0
2021-11-16 10:20:00,154.17,154.35,153.88,153.96,10163.0,144.4161,144.5847,144.1444,144.2194,10163.0
2021-11-16 10:25:00,154.0,154.24,153.93,153.97,12148.0,144.2568,144.4816,144.1913,144.2287,12148.0
2021-11-16 10:30:00,153.98,154.22,153.96,154.02,11386.0,144.2381,144.4629,144.2194,144.2756,11386.0
2021-11-16 10:35:00,154.05,154.07,153.83,153.85,11906.0,144.3037,144.3224,144.0976,144.1163,11906.0
2021-11-16 10:40:00,153.85,153.87,153.32,153.34,25791.0,144.1163,144.1351,143.6199,143.6386,25791.0
2021-11-16 10:45:00,153.35,153.35,152.92,153.05,27222.0,143.648,143.648,143.2452,143.3669,27222.0
2021-11-16 10:50:00,153.05,153.11,152.79,153.01,32696.0,143.3669,143.4231,143.1234,143.3295,32696.0
2021-11-16 10:55:00,153.01,153.23,152.75,153.05,27470.0,143.3295,143.5355,143.0859,143.3669,27470.0
2021-11-16 11:00:00,153.07,153.27,152.87,153.24,27544.0,143.3857,143.573,143.1983,143.5449,27544.0
2021-11-16 11:05:00,153.26,153.54,153.25,153.49,20040.0,143.5636,143.8259,143.5543,143.7791,20040.0
2021-11-16 11:10:00,153.49,153.57,153.0,153.22,32317.0,143.7791,143.854,143.3201,143.5262,32317.0
2021-11-16 11:15:00,153.22,153.61,153.22,153.31,12795.0,143.5262,143.8915,143.5262,143.6105,12795.0
2021-11-16 11:20:00,153.35,153.68,153.35,153.63,38555.0,143.648,143.9571,143.648,143.9102,38555.0
2021-11-16 11:25:00,153.65,153.8,153.42,153.69,81226.0,143.929,144.0695,143.7135,143.9664,81226.0
2021-11-16 11:30:00,153.65,154.06,153.65,153.94,30754.0,143.929,144.313,143.929,144.2006,30754.0
2021-11-16 11:35:00,153.97,154.61,153.96,154.58,47156.0,144.2287,144.8282,144.2194,144.8001,47156.0
2021-11-16 11:40:00,154.6,154.75,154.38,154.75,13884.0,144.8189,144.9594,144.6128,144.9594,13884.0
2021-11-16 11:45:00,154.76,155.11,154.76,154.95,15810.0,144.9687,145.2966,144.9687,145.1467,15810.0
2021-11-16 11:50:00,154.94,155.06,154.8,155.06,10297.0,145.1374,145.2498,145.0062,145.2498,10297.0
2021-11-16 11:55:00,155.1,155.4,155.07,155.22,12111.0,145.2872,145.5683,145.2591,145.3996,12111.0
2021-11-16 12:00:00,155.25,155.52,155.16,155.44,14228.0,145.4277,145.6807,145.3434,145.6057,14228.0
2021-11-16 12:05:00,155.41,155.42,154.94,155.06,33257.0,145.5776,145.587,145.1374,145.2498,33257.0
2021-11-16 12:10:00,155.1,155.21,155.03,155.03,8124.0,145.2872,145.3903,145.2217,145.2217,8124.0
2021-11-16 12:15:00,154.99,155.12,154.81,154.81,5791.0,145.1842,145.306,145.0156,145.0156,5791.0
2021-11-16 12:20:00,154.82,155.08,154.8,155.06,21212.0,145.025,145.2685,145.0062,145.2498,21212.0
2021-11-16 12:25:00,155.08,155.28,154.98,155.26,11625.0,145.2685,145.4558,145.1748,145.4371,11625.0
2021-11-16 12:30:00,155.25,155.48,155.21,155.44,6625.0,145.4277,145.6432,145.3903,145.6057,6625.0
2021-11-16 12:35:00,155.47,155.66,155.32,155.32,12301.0,145.6338,145.8118,145.4933,145.4933,12301.0
2021-11-16 12:40:00,155.4,155.58,155.31,155.53,15009.0,145.5683,145.7369,145.4839,145.69,15009.0
2021-11-16 12:45:00,155.58,155.67,155.55,155.58,5613.0,145.7369,145.8212,145.7088,145.7369,5613.0
2021-11-16 12:50:00,155.61,155.75,155.54,155.73,11075.0,145.765,145.8961,145.6994,145.8774,11075.0
2021-11-16 12:55:00,155.72,155.9,155.68,155.85,7808.0,145.868,146.0366,145.8305,145.9898,7808.0
2021-11-16 13:00:00,155.9,156.06,155.87,156.06,7273.0,146.0366,146.1865,146.0085,146.1865,7273.0
2021-11-16 13:05:00,156.08,156.08,155.85,155.94,6887.0,146.2052,146.2052,145.9898,146.0741,6887.0
2021-11-16 13:10:00,155.96,155.99,155.92,155.96,5749.0,146.0928,146.1209,146.0554,146.0928,5749.0
2021-11-16 13:15:00,155.95,155.97,155.8,155.89,7973.0,146.0835,146.1022,145.9429,146.0273,7973.0
2021-11-16 13:20:00,155.89,156.05,155.85,156.02,11815.0,146.0273,146.1771,145.9898,146.149,11815.0
2021-11-16 13:25:00,156.02,156.22,155.94,156.22,5797.0,146.149,146.3364,146.0741,146.3364,5797.0
2021-11-16 13:30:00,156.25,156.34,156.0,156.05,6631.0,146.3645,146.4488,146.1303,146.1771,6631.0
2021-11-16 13:35:00,156.06,156.08,155.88,155.95,13275.0,146.1865,146.2052,146.0179,146.0835,13275.0
2021-11-16 13:40:00,155.95,155.99,155.85,155.98,9039.0,146.0835,146.1209,145.9898,146.1116,9039.0
2021-11-16 13:45:00,155.96,156.16,155.94,156.16,10563.0,146.0928,146.2802,146.0741,146.2802,10563.0
2021-11-16 13:50:00,156.16,156.24,156.07,156.09,5063.0,146.2802,146.3551,146.1959,146.2146,5063.0
2021-11-16 13:55:00,156.08,156.15,156.04,156.14,9098.0,146.2052,146.2708,146.1678,146.2614,9098.0
2021-11-16 14:00:00,156.12,156.12,155.96,156.0,3896.0,146.2427,146.2427,146.0928,146.1303,3896.0
2021-11-16 14:05:00,155.93,155.95,155.76,155.77,5622.0,146.0647,146.0835,145.9055,145.9148,5622.0
2021-11-16 14:10:00,155.75,155.88,155.68,155.8,9519.0,145.8961,146.0179,145.8305,145.9429,9519.0
2021-11-16 14:15:00,155.78,155.78,155.56,155.74,19415.0,145.9242,145.9242,145.7181,145.8867,19415.0
2021-11-16 14:20:00,155.72,155.75,155.58,155.6,9575.0,145.868,145.8961,145.7369,145.7556,9575.0
2021-11-16 14:25:00,155.63,155.63,155.46,155.54,11312.0,145.7837,145.7837,145.6245,145.6994,11312.0
2021-11-16 14:30:00,155.54,155.62,155.47,155.51,10657.0,145.6994,145.7743,145.6338,145.6713,10657.0
2021-11-16 14:35:00,155.5,155.54,155.25,155.25,6463.0,145.6619,145.6994,145.4277,145.4277,6463.0
2021-11-16 14:40:00,155.29,155.31,155.07,155.13,10711.0,145.4652,145.4839,145.2591,145.3153,10711.0
2021-11-16 14:45:00,155.11,155.13,155.03,155.06,8720.0,145.2966,145.3153,145.2217,145.2498,8720.0
2021-11-16 14:50:00,155.05,155.16,155.02,155.12,12148.0,145.2404,145.3434,145.2123,145.306,12148.0
2021-11-16 14:55:00,155.11,155.16,155.02,155.06,10067.0,145.2966,145.3434,145.2123,145.2498,10067.0
2021-11-16 15:00:00,155.06,155.09,155.0,155.06,15083.0,145.2498,145.2779,145.1936,145.2498,15083.0
2021-11-16 15:05:00,155.07,155.12,155.0,155.02,23843.0,145.2591,145.306,145.1936,145.2123,23843.0
2021-11-16 15:10:00,155.05,155.09,155.0,155.09,14083.0,145.2404,145.2779,145.1936,145.2779,14083.0
2021-11-16 15:15:00,155.09,155.18,155.02,155.16,13434.0,145.2779,145.3622,145.2123,145.3434,13434.0
2021-11-16 15:20:00,155.14,155.21,155.02,155.05,11003.0,145.3247,145.3903,145.2123,145.2404,11003.0
2021-11-16 15:25:00,155.06,155.06,154.88,154.88,34025.0,145.2498,145.2498,145.0812,145.0812,34025.0
2021-11-16 15:30:00,154.88,154.91,154.45,154.67,55112.0,145.0812,145.1093,144.6784,144.8844,55112.0
2021-11-16 15:35:00,154.65,154.65,154.39,154.49,38049.0,144.8657,144.8657,144.6222,144.7158,38049.0
2021-11-16 15:40:00,154.5,154.68,154.28,154.29,35605.0,144.7252,144.8938,144.5191,144.5285,35605.0
2021-11-16 15:45:00,154.29,154.43,154.03,154.03,55510.0,144.5285,144.6596,144.2849,144.2849,55510.0
2021-11-16 15:50:00,154.07,154.33,153.92,154.26,40750.0,144.3224,144.566,144.1819,144.5004,40750.0
2021-11-16 15:55:00,154.26,154.27,153.74,153.88,128158.0,144.5004,144.5097,144.0133,144.1444,128158.0
2021-11-17 09:30:00,153.7,154.31,152.88,153.76,64382.0,143.9758,144.5472,143.2077,144.032,64382.0
2021-11-17 09:35:00,153.63,154.47,153.49,154.24,36207.0,143.9102,144.6971,143.7791,144.4816,36207.0
2021-11-17 09:40:00,154.26,154.73,154.01,154.16,42678.0,144.5004,144.9406,144.2662,144.4067,42678.0
2021-11-17 09:45:00,154.22,154.25,153.44,153.55,22887.0,144.4629,144.491,143.7323,143.8353,22887.0
2021-11-17 09:50:00,153.52,153.74,153.1,153.63,46316.0,143.8072,144.0133,143.4138,143.9102,46316.0
2021-11-17 09:55:00,153.63,154.32,153.47,154.1,22908.0,143.9102,144.5566,143.7604,144.3505,22908.0
2021-11-17 10:00:00,153.95,155.0,153.77,154.82,59544.0,144.21,145.1936,144.0414,145.025,59544.0
2021-11-17 10:05:00,154.82,154.82,153.94,154.07,31512.0,145.025,145.025,144.2006,144.3224,31512.0
2021-11-17 10:10:00,154.05,154.26,153.79,154.08,24812.0,144.3037,144.5004,144.0601,144.3318,24812.0
2021-11-17 10:15:00,154.11,154.12,153.37,153.53,25549.0,144.3599,144.3692,143.6667,143.8166,25549.0
2021-11-17 10:20:00,153.55,153.82,153.2,153.72,70878.0,143.8353,144.0882,143.5074,143.9945,70878.0
2021-11-17 10:25:00,153.73,153.83,153.35,153.35,22720.0,144.0039,144.0976,143.648,143.648,22720.0
2021-11-17 10:30:00,153.47,154.38,153.43,154.16,58074.0,143.7604,144.6128,143.7229,144.4067,58074.0
2021-11-17 10:35:00,154.11,154.37,153.92,154.19,61769.0,144.3599,144.6034,144.1819,144.4348,61769.0
2021-11-17 10:40:00,154.2,154.3,153.67,153.87,47890.0,144.4442,144.5378,143.9477,144.1351,47890.0
2021-11-17 10:45:00,153.9,153.9,153.73,153.82,18422.0,144.1632,144.1632,144.0039,144.0882,18422.0
2021-11-17 10:50:00,153.83,154.22,153.76,154.21,18639.0,144.0976,144.4629,144.032,144.4535,18639.0
2021-11-17 10:55:00,154.25,154.93,154.24,154.87,21203.0,144.491,145.128,144.4816,145.0718,21203.0
2021-11-17 11:00:00,154.84,155.0,154.55,154.63,31478.0,145.0437,145.1936,144.772,144.847,31478.0
2021-11-17 11:05:00,154.64,154.69,154.4,154.51,22126.0,144.8563,144.9032,144.6315,144.7346,22126.0
2021-11-17 11:10:00,154.55,154.84,154.51,154.79,18939.0,144.772,145.0437,144.7346,144.9968,18939.0
2021-11-17 11:15:00,154.8,154.8,154.34,154.41,17931.0,145.0062,145.0062,144.5753,144.6409,17931.0
2021-11-17 11:20:00,154.42,154.42,153.97,154.14,14978.0,144.6503,144.6503,144.2287,144.388,14978.0
2021-11-17 11:25:00,154.11,154.35,153.97,154.29,17192.0,144.3599,144.5847,144.2287,144.5285,17192.0
2021-11-17 11:30:00,154.28,154.53,154.19,154.28,14093.0,144.5191,144.7533,144.4348,144.5191,14093.0
2021-11-17 11:35:00,154.27,154.27,154.0,154.01,13176.0,144.5097,144.5097,144.2568,144.2662,13176.0
2021-11-17 11:40:00,154.04,154.04,153.82,153.87,14537.0,144.2943,144.2943,144.0882,144.1351,14537.0
2021-11-17 11:45:00,153.85,153.9,153.7,153.85,9723.0,144.1163,144.1632,143.9758,144.1163,9723.0
2021-11-17 11:50:00,153.89,153.89,153.49,153.64,10657.0,144.1538,144.1538,143.7791,143.9196,10657.0
2021-11-17 11:55:00,153.7,153.9,153.65,153.78,14675.0,143.9758,144.1632,143.929,144.0507,14675.0
2021-11-17 12:00:00,153.8,153.83,153.59,153.63,11745.0,144.0695,144.0976,143.8728,143.9102,11745.0
2021-11-17 12:05:00,153.63,153.63,153.31,153.38,11203.0,143.9102,143.9102,143.6105,143.6761,11203.0
2021-11-17 12:10:00,153.4,153.47,153.21,153.25,15450.0,143.6948,143.7604,143.5168,143.5543,15450.0
2021-11-17 12:15:00,153.27,153.28,153.12,153.18,11375.0,143.573,143.5824,143.4325,143.4887,11375.0
2021-11-17 12:20:00,153.2,153.2,152.77,152.77,26812.0,143.5074,143.5074,143.1046,143.1046,26812.0
2021-11-17 12:25:00,152.78,152.79,152.56,152.57,14397.0,143.114,143.1234,142.9079,142.9173,14397.0
2021-11-17 12:30:00,152.53,152.62,152.3,152.44,41214.0,142.8798,142.9641,142.6644,142.7955,41214.0
2021-11-17 12:35:00,152.4,152.42,152.16,152.19,27680.0,142.7581,142.7768,142.5332,142.5613,27680.0
2021-11-17 12:40:00,152.22,152.57,152.08,152.57,50024.0,142.5894,142.9173,142.4583,142.9173,50024.0
2021-11-17 12:45:00,152.54,152.64,152.33,152.63,14483.0,142.8892,142.9829,142.6925,142.9735,14483.0
2021-11-17 12:50:00,152.64,152.75,152.48,152.5,29942.0,142.9829,143.0859,142.833,142.8517,29942.0
2021-11-17 12:55:00,152.44,152.9,152.43,152.84,46769.0,142.7955,143.2264,142.7862,143.1702,46769.0
2021-11-17 13:00:00,152.88,153.21,152.78,153.06,11225.0,143.2077,143.5168,143.114,143.3763,11225.0
2021-11-17 13:05:00,152.98,153.44,152.9,153.27,18577.0,143.3014,143.7323,143.2264,143.573,18577.0
2021-11-17 13:10:00,153.29,153.56,153.23,153.36,14730.0,143.5917,143.8447,143.5355,143.6573,14730.0
2021-11-17 13:15:00,153.34,153.49,153.23,153.26,10673.0,143.6386,143.7791,143.5355,143.5636,10673.0
2021-11-17 13:20:00,153.22,153.25,153.05,153.25,14003.0,143.5262,143.5543,143.3669,143.5543,14003.0
2021-11-17 13:25:00,153.3,153.31,153.11,153.15,9273.0,143.6011,143.6105,143.4231,143.4606,9273.0
2021-11-17 13:30:00,153.11,153.32,153.04,153.28,13553.0,143.4231,143.6199,143.3576,143.5824,13553.0
2021-11-17 13:35:00,153.28,153.39,153.1,153.12,14137.0,143.5824,143.6854,143.4138,143.4325,14137.0
2021-11-17 13:40:00,153.16,153.17,152.85,152.94,11962.0,143.47,143.4793,143.1796,143.2639,11962.0
2021-11-17 13:45:00,152.94,153.06,152.83,152.98,34784.0,143.2639,143.3763,143.1609,143.3014,34784.0
2021-11-17 13:50:00,153.0,153.05,152.89,153.0,4375.0,143.3201,143.3669,143.2171,143.3201,4375.0
2021-11-17 13:55:00,153.03,153.03,152.84,152.89,9013.0,143.3482,143.3482,143.1702,143.2171,9013.0
2021-11-17 14:00:00,152.92,153.01,152.8,152.98,10674.0,143.2452,143.3295,143.1328,143.3014,10674.0
2021-11-17 14:05:00,152.99,153.01,152.79,152.82,7111.0,143.3107,143.3295,143.1234,143.1515,7111.0
2021-11-17 14:10:00,152.8,152.85,152.67,152.75,8095.0,143.1328,143.1796,143.011,143.0859,8095.0
2021-11-17 14:15:00,152.75,152.75,152.58,152.68,14877.0,143.0859,143.0859,142.9267,143.0203,14877.0
2021-11-17 14:20:00,152.6,152.62,152.27,152.5,13661.0,142.9454,142.9641,142.6363,142.8517,13661.0
2021-11-17 14:25:00,152.5,152.62,152.42,152.49,23421.0,142.8517,142.9641,142.7768,142.8424,23421.0
2021-11-17 14:30:00,152.46,152.75,152.32,152.66,11498.0,142.8143,143.0859,142.6831,143.0016,11498.0
2021-11-17 14:35:00,152.62,152.95,152.62,152.79,17943.0,142.9641,143.2733,142.9641,143.1234,17943.0
2021-11-17 14:40:00,152.8,152.86,152.46,152.53,30959.0,143.1328,143.189,142.8143,142.8798,30959.0
2021-11-17 14:45:00,152.49,152.75,152.48,152.73,37054.0,142.8424,143.0859,142.833,143.0672,37054.0
2021-11-17 14:50:00,152.73,152.73,152.35,152.47,30160.0,143.0672,143.0672,142.7112,142.8236,30160.0
2021-11-17 14:55:00,152.48,152.49,152.3,152.49,11111.0,142.833,142.8424,142.6644,142.8424,11111.0
2021-11-17 15:00:00,152.51,152.51,152.11,152.15,18131.0,142.8611,142.8611,142.4864,142.5239,18131.0
2021-11-17 15:05:00,152.18,152.6,152.08,152.52,27197.0,142.552,142.9454,142.4583,142.8705,27197.0
2021-11-17 15:10:00,152.52,152.67,152.42,152.59,14516.0,142.8705,143.011,142.7768,142.936,14516.0
2021-11-17 15:15:00,152.6,152.68,152.49,152.53,49809.0,142.9454,143.0203,142.8424,142.8798,49809.0
2021-11-17 15:20:00,152.53,152.73,152.37,152.41,24547.0,142.8798,143.0672,142.73,142.7674,24547.0
2021-11-17 15:25:00,152.39,152.54,152.36,152.52,22383.0,142.7487,142.8892,142.7206,142.8705,22383.0
2021-11-17 15:30:00,152.52,152.54,152.34,152.51,23512.0,142.8705,142.8892,142.7019,142.8611,23512.0
2021-11-17 15:35:00,152.54,152.75,152.45,152.6,34456.0,142.8892,143.0859,142.8049,142.9454,34456.0
2021-11-17 15:40:00,152.6,152.61,152.41,152.55,52572.0,142.9454,142.9548,142.7674,142.8986,52572.0
2021-11-17 15:45:00,152.54,152.56,152.31,152.37,34473.0,142.8892,142.9079,142.6738,142.73,34473.0
2021-11-17 15:50:00,152.33,152.44,152.06,152.13,77597.0,142.6925,142.7955,142.4396,142.5051,77597.0
2021-11-17 15:55:00,152.16,152.17,151.87,152.04,167093.0,142.5332,142.5426,142.2616,142.4208,167093.0
2021-11-18 09:30:00,152.07,153.42,151.67,153.25,48391.0,142.4489,143.7135,142.0742,143.5543,48391.0
2021-11-18 09:35:00,153.25,153.49,152.81,153.37,19407.0,143.5543,143.7791,143.1421,143.6667,19407.0
2021-11-18 09:40:00,153.4,153.42,152.8,152.89,16899.0,143.6948,143.7135,143.1328,143.2171,16899.0
2021-11-18 09:45:00,152.8,153.05,152.57,152.73,34019.0,143.1328,143.3669,142.9173,143.0672,34019.0
2021-11-18 09:50:00,152.67,152.95,152.29,152.51,19658.0,143.011,143.2733,142.655,142.8611,19658.0
2021-11-18 09:55:00,152.52,152.52,152.16,152.16,26209.0,142.8705,142.8705,142.5332,142.5332,26209.0
2021-11-18 10:00:00,152.16,152.16,151.7,151.72,24349.0,142.5332,142.5332,142.1023,142.1211,24349.0
2021-11-18 10:05:00,151.67,151.92,151.44,151.62,31887.0,142.0742,142.3084,141.8588,142.0274,31887.0
2021-11-18 10:10:00,151.61,151.62,150.86,151.01,17823.0,142.018,142.0274,141.3155,141.456,17823.0
2021-11-18 10:15:00,151.01,151.08,150.63,150.72,18669.0,141.456,141.5216,141.1,141.1843,18669.0
2021-11-18 10:20:00,150.69,150.93,150.57,150.89,14572.0,141.1562,141.3811,141.0438,141.3436,14572.0
2021-11-18 10:25:00,150.89,150.99,150.46,150.72,24612.0,141.3436,141.4373,140.9408,141.1843,24612.0
2021-11-18 10:30:00,150.88,151.36,150.57,151.27,31514.0,141.3342,141.7839,141.0438,141.6995,31514.0
2021-11-18 10:35:00,151.29,151.64,151.22,151.58,31303.0,141.7183,142.0461,141.6527,141.9899,31303.0
2021-11-18 10:40:00,151.66,151.99,151.58,151.61,21059.0,142.0649,142.374,141.9899,142.018,21059.0
2021-11-18 10:45:00,151.61,151.96,151.61,151.83,14578.0,142.018,142.3459,142.018,142.2241,14578.0
2021-11-18 10:50:00,151.82,152.1,151.52,151.63,14553.0,142.2148,142.477,141.9337,142.0368,14553.0
2021-11-18 10:55:00,151.62,152.06,151.6,152.06,9696.0,142.0274,142.4396,142.0087,142.4396,9696.0
2021-11-18 11:00:00,152.06,152.3,151.84,151.92,16419.0,142.4396,142.6644,142.2335,142.3084,16419.0
2021-11-18 11:05:00,151.93,152.58,151.93,152.41,20928.0,142.3178,142.9267,142.3178,142.7674,20928.0
2021-11-18 11:10:00,152.46,152.51,152.31,152.48,52236.0,142.8143,142.8611,142.6738,142.833,52236.0
2021-11-18 11:15:00,152.49,152.7,152.45,152.61,13993.0,142.8424,143.0391,142.8049,142.9548,13993.0
2021-11-18 11:20:00,152.62,152.84,152.62,152.77,18854.0,142.9641,143.1702,142.9641,143.1046,18854.0
2021-11-18 11:25:00,152.74,152.81,152.45,152.49,23279.0,143.0765,143.1421,142.8049,142.8424,23279.0
2021-11-18 11:30:00,152.53,152.84,152.3,152.82,19647.0,142.8798,143.1702,142.6644,143.1515,19647.0
2021-11-18 11:35:00,152.79,152.91,152.66,152.78,10991.0,143.1234,143.2358,143.0016,143.114,10991.0
2021-11-18 11:40:00,152.8,152.8,152.31,152.45,7833.0,143.1328,143.1328,142.6738,142.8049,7833.0
2021-11-18 11:45:00,152.44,152.45,152.17,152.28,9815.0,142.7955,142.8049,142.5426,142.6456,9815.0
2021-11-18 11:50:00,152.32,152.64,152.26,152.6,11147.0,142.6831,142.9829,142.6269,142.9454,11147.0
2021-11-18 11:55:00,152.63,152.84,152.62,152.68,10523.0,142.9735,143.1702,142.9641,143.0203,10523.0
2021-11-18 12:00:00,152.69,152.94,152.65,152.93,16241.0,143.0297,143.2639,142.9922,143.2545,16241.0
2021-11-18 12:05:00,152.96,152.96,152.59,152.7,9666.0,143.2826,143.2826,142.936,143.0391,9666.0
2021-11-18 12:10:00,152.73,152.94,152.62,152.94,10853.0,143.0672,143.2639,142.9641,143.2639,10853.0
2021-11-18 12:15:00,152.93,153.01,152.82,152.83,8036.0,143.2545,143.3295,143.1515,143.1609,8036.0
2021-11-18 12:20:00,152.85,153.33,152.83,153.3,15448.0,143.1796,143.6292,143.1609,143.6011,15448.0
2021-11-18 12:25:00,153.28,153.3,153.0,153.2,17978.0,143.5824,143.6011,143.3201,143.5074,17978.0
2021-11-18 12:30:00,153.22,153.38,153.13,153.13,19701.0,143.5262,143.6761,143.4419,143.4419,19701.0
2021-11-18 12:35:00,153.15,153.22,153.04,153.22,20693.0,143.4606,143.5262,143.3576,143.5262,20693.0
2021-11-18 12:40:00,153.23,153.45,153.15,153.37,15194.0,143.5355,143.7416,143.4606,143.6667,15194.0
2021-11-18 12:45:00,153.34,153.43,153.27,153.31,20491.0,143.6386,143.7229,143.573,143.6105,20491.0
2021-11-18 12:50:00,153.34,153.34,153.15,153.21,10911.0,143.6386,143.6386,143.4606,143.5168,10911.0
2021-11-18 12:55:00,153.21,153.36,153.13,153.35,7157.0,143.5168,143.6573,143.4419,143.648,7157.0
2021-11-18 13:00:00,153.35,153.66,153.31,153.65,9975.0,143.648,143.9383,143.6105,143.929,9975.0
2021-11-18 13:05:00,153.63,153.82,153.59,153.78,13484.0,143.9102,144.0882,143.8728,144.0507,13484.0
2021-11-18 13:10:00,153.82,153.94,153.75,153.8,11397.0,144.0882,144.2006,144.0226,144.0695,11397.0
2021-11-18 13:15:00,153.81,153.81,153.43,153.45,9631.0,144.0789,144.0789,143.7229,143.7416,9631.0
2021-11-18 13:20:00,153.45,153.55,153.38,153.52,6575.0,143.7416,143.8353,143.6761,143.8072,6575.0
2021-11-18 13:25:00,153.54,153.56,153.36,153.55,9687.0,143.8259,143.8447,143.6573,143.8353,9687.0
2021-11-18 13:30:00,153.58,153.6,153.44,153.45,8854.0,143.8634,143.8821,143.7323,143.7416,8854.0
2021-11-18 13:35:00,153.46,153.52,153.41,153.48,13708.0,143.751,143.8072,143.7042,143.7697,13708.0
2021-11-18 13:40:00,153.46,153.78,153.46,153.78,25583.0,143.751,144.0507,143.751,144.0507,25583.0
2021-11-18 13:45:00,153.77,153.78,153.56,153.64,8991.0,144.0414,144.0507,143.8447,143.9196,8991.0
2021-11-18 13:50:00,153.57,153.66,153.33,153.43,9367.0,143.854,143.9383,143.6292,143.7229,9367.0
2021-11-18 13:55:00,153.43,153.71,153.39,153.67,14731.0,143.7229,143.9852,143.6854,143.9477,14731.0
2021-11-18 14:00:00,153.64,153.78,153.56,153.78,8679.0,143.9196,144.0507,143.8447,144.0507,8679.0
2021-11-18 14:05:00,153.77,153.78,153.49,153.49,11611.0,144.0414,144.0507,143.7791,143.7791,11611.0
2021-11-18 14:10:00,153.48,153.52,153.38,153.41,8865.0,143.7697,143.8072,143.6761,143.7042,8865.0
2021-11-18 14:15:00,153.4,153.47,153.35,153.38,9821.0,143.6948,143.7604,143.648,143.6761,9821.0
2021-11-18 14:20:00,153.41,153.42,153.32,153.36,8638.0,143.7042,143.7135,143.6199,143.6573,8638.0
2021-11-18 14:25:00,153.37,153.38,153.09,153.16,9818.0,143.6667,143.6761,143.4044,143.47,9818.0
2021-11-18 14:30:00,153.13,153.29,153.05,153.22,9587.0,143.4419,143.5917,143.3669,143.5262,9587.0
2021-11-18 14:35:00,153.25,153.44,153.21,153.28,76267.0,143.5543,143.7323,143.5168,143.5824,76267.0
2021-11-18 14:40:00,153.32,153.44,153.3,153.4,16795.0,143.6199,143.7323,143.6011,143.6948,16795.0
2021-11-18 14:45:00,153.36,153.62,153.33,153.58,9623.0,143.6573,143.9009,143.6292,143.8634,9623.0
2021-11-18 14:50:00,153.61,153.74,153.57,153.57,7442.0,143.8915,144.0133,143.854,143.854,7442.0
2021-11-18 14:55:00,153.57,153.77,153.55,153.7,10679.0,143.854,144.0414,143.8353,143.9758,10679.0
2021-11-18 15:00:00,153.69,153.79,153.63,153.66,10559.0,143.9664,144.0601,143.9102,143.9383,10559.0
2021-11-18 15:05:00,153.61,153.79,153.61,153.71,19695.0,143.8915,144.0601,143.8915,143.9852,19695.0
2021-11-18 15:10:00,153.72,153.77,153.57,153.62,9319.0,143.9945,144.0414,143.854,143.9009,9319.0
2021-11-18 15:15:00,153.65,153.69,153.53,153.61,11749.0,143.929,143.9664,143.8166,143.8915,11749.0
2021-11-18 15:20:00,153.62,153.8,153.62,153.79,11887.0,143.9009,144.0695,143.9009,144.0601,11887.0
2021-11-18 15:25:00,153.82,153.93,153.75,153.77,9467.0,144.0882,144.1913,144.0226,144.0414,9467.0
2021-11-18 15:30:00,153.75,153.75,153.28,153.35,18201.0,144.0226,144.0226,143.5824,143.648,18201.0
2021-11-18 15:35:00,153.36,153.37,153.29,153.36,27362.0,143.6573,143.6667,143.5917,143.6573,27362.0
2021-11-18 15:40:00,153.35,153.38,153.2,153.2,52323.0,143.648,143.6761,143.5074,143.5074,52323.0
2021-11-18 15:45:00,153.21,153.35,152.91,152.93,49927.0,143.5168,143.648,143.2358,143.2545,49927.0
2021-11-18 15:50:00,152.92,153.12,152.85,152.97,42556.0,143.2452,143.4325,143.1796,143.292,42556.0
2021-11-18 15:55:00,152.97,153.06,152.86,153.0,114743.0,143.292,143.3763,143.189,143.3201,114743.0
2021-11-19 09:30:00,150.5,151.52,149.9,150.94,170412.0,140.9783,141.9337,140.4162,141.3904,170412.0
2021-11-19 09:35:00,151.02,151.11,150.38,150.48,25711.0,141.4654,141.5497,140.8659,140.9595,25711.0
2021-11-19 09:40:00,150.48,150.72,150.33,150.68,42205.0,140.9595,141.1843,140.819,141.1469,42205.0
2021-11-19 09:45:00,150.75,150.8,150.04,150.62,23197.0,141.2124,141.2593,140.5474,141.0907,23197.0
2021-11-19 09:50:00,150.6,150.62,149.59,149.65,33413.0,141.0719,141.0907,140.1258,140.182,33413.0
2021-11-19 09:55:00,149.67,149.79,149.44,149.55,21530.0,140.2008,140.3132,139.9853,140.0884,21530.0
2021-11-19 10:00:00,149.45,149.45,148.52,148.91,37592.0,139.9947,139.9947,139.1235,139.4889,37592.0
2021-11-19 10:05:00,148.9,149.26,148.77,148.97,34150.0,139.4795,139.8167,139.3577,139.5451,34150.0
2021-11-19 10:10:00,148.93,149.58,148.93,149.44,37382.0,139.5076,140.1165,139.5076,139.9853,37382.0
2021-11-19 10:15:00,149.41,149.61,149.01,149.59,29342.0,139.9572,140.1446,139.5825,140.1258,29342.0
2021-11-19 10:20:00,149.64,150.01,149.48,149.95,28303.0,140.1727,140.5193,140.0228,140.4631,28303.0
2021-11-19 10:25:00,149.97,150.24,149.83,150.01,31888.0,140.4818,140.7347,140.3507,140.5193,31888.0
2021-11-19 10:30:00,149.99,150.28,149.81,150.12,26730.0,140.5005,140.7722,140.3319,140.6223,26730.0
2021-11-19 10:35:00,150.15,150.39,150.09,150.3,18715.0,140.6504,140.8752,140.5942,140.7909,18715.0
2021-11-19 10:40:00,150.25,150.7,150.22,150.62,22284.0,140.7441,141.1656,140.716,141.0907,22284.0
2021-11-19 10:45:00,150.66,150.87,150.59,150.67,25933.0,141.1281,141.3249,141.0626,141.1375,25933.0
2021-11-19 10:50:00,150.67,150.74,150.11,150.39,38420.0,141.1375,141.2031,140.6129,140.8752,38420.0
2021-11-19 10:55:00,150.46,150.92,150.45,150.45,30109.0,140.9408,141.3717,140.9314,140.9314,30109.0
2021-11-19 11:00:00,150.47,150.73,150.36,150.6,23930.0,140.9502,141.1937,140.8471,141.0719,23930.0
2021-11-19 11:05:00,150.57,150.72,150.5,150.58,30057.0,141.0438,141.1843,140.9783,141.0532,30057.0
2021-11-19 11:10:00,150.57,150.74,150.46,150.74,23543.0,141.0438,141.2031,140.9408,141.2031,23543.0
2021-11-19 11:15:00,150.78,150.89,150.64,150.83,17906.0,141.2406,141.3436,141.1094,141.2874,17906.0
2021-11-19 11:20:00,150.83,150.85,150.44,150.44,18776.0,141.2874,141.3061,140.9221,140.9221,18776.0
2021-11-19 11:25:00,150.42,150.77,150.37,150.76,18410.0,140.9033,141.2312,140.8565,141.2218,18410.0
2021-11-19 11:30:00,150.75,150.75,150.47,150.5,12079.0,141.2124,141.2124,140.9502,140.9783,12079.0
2021-11-19 11:35:00,150.52,150.58,150.42,150.45,16614.0,140.997,141.0532,140.9033,140.9314,16614.0
2021-11-19 11:40:00,150.47,150.87,150.47,150.85,17305.0,140.9502,141.3249,140.9502,141.3061,17305.0
2021-11-19 11:45:00,150.86,151.14,150.79,150.84,21560.0,141.3155,141.5778,141.2499,141.2968,21560.0
2021-11-19 11:50:00,150.79,150.94,150.69,150.92,13489.0,141.2499,141.3904,141.1562,141.3717,13489.0
2021-11-19 11:55:00,150.93,151.11,150.89,151.04,14114.0,141.3811,141.5497,141.3436,141.4841,14114.0
2021-11-19 12:00:00,151.06,151.51,151.06,151.51,12251.0,141.5028,141.9244,141.5028,141.9244,12251.0
2021-11-19 12:05:00,151.5,151.57,151.44,151.57,19655.0,141.915,141.9806,141.8588,141.9806,19655.0
2021-11-19 12:10:00,151.59,151.83,151.59,151.82,10575.0,141.9993,142.2241,141.9993,142.2148,10575.0
2021-11-19 12:15:00,151.84,151.86,151.65,151.65,11287.0,142.2335,142.2522,142.0555,142.0555,11287.0
2021-11-19 12:20:00,151.65,151.81,151.54,151.71,10726.0,142.0555,142.2054,141.9525,142.1117,10726.0
2021-11-19 12:25:00,151.7,152.12,151.7,152.12,15184.0,142.1023,142.4958,142.1023,142.4958,15184.0
2021-11-19 12:30:00,152.09,152.21,152.01,152.16,10935.0,142.4677,142.5801,142.3927,142.5332,10935.0
2021-11-19 12:35:00,152.24,152.49,152.19,152.49,10915.0,142.6082,142.8424,142.5613,142.8424,10915.0
2021-11-19 12:40:00,152.44,152.55,152.26,152.26,9699.0,142.7955,142.8986,142.6269,142.6269,9699.0
2021-11-19 12:45:00,152.25,152.29,152.14,152.16,7837.0,142.6175,142.655,142.5145,142.5332,7837.0
2021-11-19 12:50:00,152.14,152.4,152.14,152.4,11876.0,142.5145,142.7581,142.5145,142.7581,11876.0
2021-11-19 12:55:00,152.42,152.42,152.08,152.09,14668.0,142.7768,142.7768,142.4583,142.4677,14668.0
2021-11-19 13:00:00,152.12,152.27,152.11,152.15,12941.0,142.4958,142.6363,142.4864,142.5239,12941.0
2021-11-19 13:05:00,152.13,152.32,152.0,152.07,13104.0,142.5051,142.6831,142.3834,142.4489,13104.0
2021-11-19 13:10:00,152.1,152.12,151.78,151.9,8475.0,142.477,142.4958,142.1773,142.2897,8475.0
2021-11-19 13:15:00,151.93,152.06,151.88,152.06,7780.0,142.3178,142.4396,142.271,142.4396,7780.0
2021-11-19 13:20:00,152.05,152.06,151.92,151.96,11056.0,142.4302,142.4396,142.3084,142.3459,11056.0
2021-11-19 13:25:00,151.95,152.03,151.71,151.83,12669.0,142.3365,142.4115,142.1117,142.2241,12669.0
2021-11-19 13:30:00,151.83,151.99,151.83,151.99,7108.0,142.2241,142.374,142.2241,142.374,7108.0
2021-11-19 13:35:00,152.01,152.01,151.45,151.51,10896.0,142.3927,142.3927,141.8682,141.9244,10896.0
2021-11-19 13:40:00,151.52,151.52,151.36,151.47,7540.0,141.9337,141.9337,141.7839,141.8869,7540.0
2021-11-19 13:45:00,151.47,151.51,151.42,151.46,9908.0,141.8869,141.9244,141.8401,141.8775,9908.0
2021-11-19 13:50:00,151.45,151.66,151.43,151.65,26379.0,141.8682,142.0649,141.8494,142.0555,26379.0
2021-11-19 13:55:00,151.64,151.86,151.62,151.84,12406.0,142.0461,142.2522,142.0274,142.2335,12406.0
2021-11-19 14:00:00,151.84,151.84,151.74,151.8,7884.0,142.2335,142.2335,142.1398,142.196,7884.0
2021-11-19 14:05:00,151.82,151.97,151.79,151.94,18405.0,142.2148,142.3553,142.1867,142.3272,18405.0
2021-11-19 14:10:00,151.92,152.07,151.91,151.95,10892.0,142.3084,142.4489,142.2991,142.3365,10892.0
2021-11-19 14:15:00,151.95,151.96,151.88,151.94,8190.0,142.3365,142.3459,142.271,142.3272,8190.0
2021-11-19 14:20:00,151.89,151.94,151.72,151.77,7107.0,142.2803,142.3272,142.1211,142.1679,7107.0
2021-11-19 14:25:00,151.78,151.78,151.5,151.54,10779.0,142.1773,142.1773,141.915,141.9525,10779.0
2021-11-19 14:30:00,151.59,151.59,151.23,151.28,8876.0,141.9993,141.9993,141.6621,141.7089,8876.0
2021-11-19 14:35:00,151.3,151.39,151.22,151.36,9828.0,141.7277,141.812,141.6527,141.7839,9828.0
2021-11-19 14:40:00,151.37,151.37,151.06,151.14,16098.0,141.7932,141.7932,141.5028,141.5778,16098.0
2021-11-19 14:45:00,151.14,151.41,151.12,151.41,10559.0,141.5778,141.8307,141.559,141.8307,10559.0
2021-11-19 14:50:00,151.44,151.52,151.38,151.46,11017.0,141.8588,141.9337,141.8026,141.8775,11017.0
2021-11-19 14:55:00,151.43,151.43,151.32,151.39,10322.0,141.8494,141.8494,141.7464,141.812,10322.0
2021-11-19 15:00:00,151.4,151.59,151.39,151.45,13037.0,141.8213,141.9993,141.812,141.8682,13037.0
2021-11-19 15:05:00,151.46,151.66,151.42,151.64,9960.0,141.8775,142.0649,141.8401,142.0461,9960.0
2021-11-19 15:10:00,151.65,151.65,151.46,151.46,9918.0,142.0555,142.0555,141.8775,141.8775,9918.0
2021-11-19 15:15:00,151.46,151.49,151.39,151.42,11606.0,141.8775,141.9056,141.812,141.8401,11606.0
2021-11-19 15:20:00,151.42,151.54,151.31,151.44,14175.0,141.8401,141.9525,141.737,141.8588,14175.0
2021-11-19 15:25:00,151.43,151.47,151.38,151.38,7900.0,141.8494,141.8869,141.8026,141.8026,7900.0
2021-11-19 15:30:00,151.31,151.62,151.23,151.62,12421.0,141.737,142.0274,141.6621,142.0274,12421.0
2021-11-19 15:35:00,151.61,151.7,151.44,151.5,17381.0,142.018,142.1023,141.8588,141.915,17381.0
2021-11-19 15:40:00,151.48,151.48,151.3,151.34,21159.0,141.8963,141.8963,141.7277,141.7651,21159.0
2021-11-19 15:45:00,151.33,151.55,151.21,151.53,39857.0,141.7558,141.9618,141.6433,141.9431,39857.0
2021-11-19 15:50:00,151.52,151.55,151.19,151.19,41565.0,141.9337,141.9618,141.6246,141.6246,41565.0
2021-11-19 15:55:00,151.19,151.53,151.14,151.31,146081.0,141.6246,141.9431,141.5778,141.737,146081.0
2021-11-22 09:30:00,153.37,153.67,152.53,152.79,65301.0,143.6667,143.9477,142.8798,143.1234,65301.0
2021-11-22 09:35:00,152.98,153.31,151.76,151.94,29878.0,143.3014,143.6105,142.1585,142.3272,29878.0
2021-11-22 09:40:00,151.91,152.39,150.97,151.64,74845.0,142.2991,142.7487,141.4185,142.0461,74845.0
2021-11-22 09:45:00,151.65,152.25,151.54,151.86,61668.0,142.0555,142.6175,141.9525,142.2522,61668.0
2021-11-22 09:50:00,151.86,152.26,151.46,151.99,31258.0,142.2522,142.6269,141.8775,142.374,31258.0
2021-11-22 09:55:00,151.97,152.33,151.8,152.05,17929.0,142.3553,142.6925,142.196,142.4302,17929.0
2021-11-22 10:00:00,152.16,152.6,152.16,152.34,18015.0,142.5332,142.9454,142.5332,142.7019,18015.0
2021-11-22 10:05:00,152.3,152.97,152.26,152.97,18810.0,142.6644,143.292,142.6269,143.292,18810.0
2021-11-22 10:10:00,153.0,153.31,152.94,153.16,16616.0,143.3201,143.6105,143.2639,143.47,16616.0
2021-11-22 10:15:00,153.21,153.3,153.06,153.1,19960.0,143.5168,143.6011,143.3763,143.4138,19960.0
2021-11-22 10:20:00,153.09,153.56,152.93,153.55,14583.0,143.4044,143.8447,143.2545,143.8353,14583.0
2021-11-22 10:25:00,153.55,153.68,153.32,153.38,18501.0,143.8353,143.9571,143.6199,143.6761,18501.0
2021-11-22 10:30:00,153.43,153.75,153.36,153.51,14452.0,143.7229,144.0226,143.6573,143.7978,14452.0
2021-11-22 10:35:00,153.47,153.52,153.04,153.09,15551.0,143.7604,143.8072,143.3576,143.4044,15551.0
2021-11-22 10:40:00,153.11,153.23,153.0,153.03,17313.0,143.4231,143.5355,143.3201,143.3482,17313.0
2021-11-22 10:45:00,153.03,153.18,152.76,153.12,14507.0,143.3482,143.4887,143.0953,143.4325,14507.0
2021-11-22 10:50:00,153.11,153.33,152.93,152.97,15857.0,143.4231,143.6292,143.2545,143.292,15857.0
2021-11-22 10:55:00,153.02,153.33,152.9,153.24,28917.0,143.3388,143.6292,143.2264,143.5449,28917.0
2021-11-22 11:00:00,153.26,153.26,152.96,153.18,8923.0,143.5636,143.5636,143.2826,143.4887,8923.0
2021-11-22 11:05:00,153.24,153.68,153.18,153.57,20164.0,143.5449,143.9571,143.4887,143.854,20164.0
2021-11-22 11:10:00,153.56,153.78,153.5,153.72,20424.0,143.8447,144.0507,143.7885,143.9945,20424.0
2021-11-22 11:15:00,153.8,153.94,153.74,153.85,10959.0,144.0695,144.2006,144.0133,144.1163,10959.0
2021-11-22 11:20:00,153.79,154.26,153.73,154.1,36143.0,144.0601,144.5004,144.0039,144.3505,36143.0
2021-11-22 11:25:00,154.13,154.15,153.81,154.07,27970.0,144.3786,144.3973,144.0789,144.3224,27970.0
2021-11-22 11:30:00,154.11,154.11,153.59,153.65,33333.0,144.3599,144.3599,143.8728,143.929,33333.0
2021-11-22 11:35:00,153.65,153.87,153.64,153.79,24053.0,143.929,144.1351,143.9196,144.0601,24053.0
2021-11-22 11:40:00,153.79,153.95,153.57,153.95,19249.0,144.0601,144.21,143.854,144.21,19249.0
2021-11-22 11:45:00,153.89,153.9,153.59,153.69,15936.0,144.1538,144.1632,143.8728,143.9664,15936.0
2021-11-22 11:50:00,153.69,153.71,153.28,153.3,18747.0,143.9664,143.9852,143.5824,143.6011,18747.0
2021-11-22 11:55:00,153.31,153.41,152.8,152.97,32956.0,143.6105,143.7042,143.1328,143.292,32956.0
2021-11-22 12:00:00,152.91,153.14,152.76,153.14,26058.0,143.2358,143.4512,143.0953,143.4512,26058.0
2021-11-22 12:05:00,153.12,153.24,152.99,153.13,7187.0,143.4325,143.5449,143.3107,143.4419,7187.0
2021-11-22 12:10:00,153.08,153.47,153.05,153.44,12406.0,143.395,143.7604,143.3669,143.7323,12406.0
2021-11-22 12:15:00,153.47,153.5,153.29,153.38,6979.0,143.7604,143.7885,143.5917,143.6761,6979.0
2021-11-22 12:20:00,153.47,153.5,153.32,153.34,5933.0,143.7604,143.7885,143.6199,143.6386,5933.0
2021-11-22 12:25:00,153.37,153.78,153.34,153.68,8363.0,143.6667,144.0507,143.6386,143.9571,8363.0
2021-11-22 12:30:00,153.65,153.75,153.4,153.49,22984.0,143.929,144.0226,143.6948,143.7791,22984.0
2021-11-22 12:35:00,153.46,153.7,153.4,153.68,24643.0,143.751,143.9758,143.6948,143.9571,24643.0
2021-11-22 12:40:00,153.66,153.91,153.62,153.84,15950.0,143.9383,144.1725,143.9009,144.107,15950.0
2021-11-22 12:45:00,153.83,153.95,153.63,153.77,26542.0,144.0976,144.21,143.9102,144.0414,26542.0
2021-11-22 12:50:00,153.75,153.95,153.7,153.95,12374.0,144.0226,144.21,143.9758,144.21,12374.0
2021-11-22 12:55:00,154.0,154.16,153.88,154.13,14589.0,144.2568,144.4067,144.1444,144.3786,14589.0
2021-11-22 13:00:00,154.06,154.4,154.01,154.37,10834.0,144.313,144.6315,144.2662,144.6034,10834.0
2021-11-22 13:05:00,154.41,154.41,154.11,154.2,18169.0,144.6409,144.6409,144.3599,144.4442,18169.0
2021-11-22 13:10:00,154.21,154.29,154.15,154.19,12144.0,144.4535,144.5285,144.3973,144.4348,12144.0
2021-11-22 13:15:00,154.22,154.29,153.96,154.1,46384.0,144.4629,144.5285,144.2194,144.3505,46384.0
2021-11-22 13:20:00,154.07,154.13,153.96,154.11,4670.0,144.3224,144.3786,144.2194,144.3599,4670.0
2021-11-22 13:25:00,154.16,154.3,154.0,154.14,14367.0,144.4067,144.5378,144.2568,144.388,14367.0
2021-11-22 13:30:00,154.23,154.43,154.23,154.35,8772.0,144.4723,144.6596,144.4723,144.5847,8772.0
2021-11-22 13:35:00,154.37,154.45,154.34,154.41,4873.0,144.6034,144.6784,144.5753,144.6409,4873.0
2021-11-22 13:40:00,154.39,154.58,154.31,154.58,8503.0,144.6222,144.8001,144.5472,144.8001,8503.0
2021-11-22 13:45:00,154.58,154.61,154.35,154.4,15404.0,144.8001,144.8282,144.5847,144.6315,15404.0
2021-11-22 13:50:00,154.39,154.61,154.36,154.58,10492.0,144.6222,144.8282,144.5941,144.8001,10492.0
2021-11-22 13:55:00,154.6,154.65,154.36,154.36,15466.0,144.8189,144.8657,144.5941,144.5941,15466.0
2021-11-22 14:00:00,154.35,154.41,154.22,154.36,15014.0,144.5847,144.6409,144.4629,144.5941,15014.0
2021-11-22 14:05:00,154.39,154.4,154.02,154.08,17555.0,144.6222,144.6315,144.2756,144.3318,17555.0
2021-11-22 14:10:00,154.04,154.15,153.97,154.08,17091.0,144.2943,144.3973,144.2287,144.3318,17091.0
2021-11-22 14:15:00,154.09,154.1,153.81,153.91,9132.0,144.3411,144.3505,144.0789,144.1725,9132.0
2021-11-22 14:20:00,153.88,153.88,153.73,153.77,9825.0,144.1444,144.1444,144.0039,144.0414,9825.0
2021-11-22 14:25:00,153.83,153.99,153.8,153.95,9539.0,144.0976,144.2475,144.0695,144.21,9539.0
2021-11-22 14:30:00,153.93,154.14,153.86,154.14,13713.0,144.1913,144.388,144.1257,144.388,13713.0
2021-11-22 14:35:00,154.14,154.19,153.93,154.03,12759.0,144.388,144.4348,144.1913,144.2849,12759.0
2021-11-22 14:40:00,154.01,154.18,153.95,154.17,6229.0,144.2662,144.4254,144.21,144.4161,6229.0
2021-11-22 14:45:00,154.2,154.34,154.07,154.15,9960.0,144.4442,144.5753,144.3224,144.3973,9960.0
2021-11-22 14:50:00,154.13,154.41,154.13,154.41,5788.0,144.3786,144.6409,144.3786,144.6409,5788.0
2021-11-22 14:55:00,154.43,154.49,154.26,154.38,8395.0,144.6596,144.7158,144.5004,144.6128,8395.0
2021-11-22 15:00:00,154.37,154.57,154.21,154.49,12555.0,144.6034,144.7908,144.4535,144.7158,12555.0
2021-11-22 15:05:00,154.49,154.54,154.32,154.42,10495.0,144.7158,144.7627,144.5566,144.6503,10495.0
2021-11-22 15:10:00,154.43,154.52,154.33,154.35,8566.0,144.6596,144.7439,144.566,144.5847,8566.0
2021-11-22 15:15:00,154.32,154.33,154.13,154.32,11005.0,144.5566,144.566,144.3786,144.5566,11005.0
2021-11-22 15:20:00,154.27,154.3,154.15,154.19,9381.0,144.5097,144.5378,144.3973,144.4348,9381.0
2021-11-22 15:25:00,154.17,154.21,153.98,154.0,11296.0,144.4161,144.4535,144.2381,144.2568,11296.0
2021-11-22 15:30:00,153.96,154.09,153.82,154.09,14002.0,144.2194,144.3411,144.0882,144.3411,14002.0
2021-11-22 15:35:00,154.1,154.17,153.86,154.11,30060.0,144.3505,144.4161,144.1257,144.3599,30060.0
2021-11-22 15:40:00,154.12,154.58,154.12,154.45,125502.0,144.3692,144.8001,144.3692,144.6784,125502.0
2021-11-22 15:45:00,154.46,154.52,153.69,153.79,28446.0,144.6877,144.7439,143.9664,144.0601,28446.0
2021-11-22 15:50:00,153.77,153.82,153.19,153.25,51753.0,144.0414,144.0882,143.4981,143.5543,51753.0
2021-11-22 15:55:00,153.25,153.29,153.0,153.2,100643.0,143.5543,143.5917,143.3201,143.5074,100643.0
2021-11-23 09:30:00,154.0,155.27,153.85,154.49,46983.0,144.2568,145.4465,144.1163,144.7158,46983.0
2021-11-23 09:35:00,154.55,154.75,153.21,153.67,25735.0,144.772,144.9594,143.5168,143.9477,25735.0
2021-11-23 09:40:00,153.76,154.53,153.74,154.5,23899.0,144.032,144.7533,144.0133,144.7252,23899.0
2021-11-23 09:45:00,154.51,154.91,154.26,154.28,29118.0,144.7346,145.1093,144.5004,144.5191,29118.0
2021-11-23 09:50:00,154.28,154.77,154.06,154.77,23716.0,144.5191,144.9781,144.313,144.9781,23716.0
2021-11-23 09:55:00,154.73,154.92,154.32,154.43,28535.0,144.9406,145.1186,144.5566,144.6596,28535.0
2021-11-23 10:00:00,154.45,154.82,153.99,154.67,23109.0,144.6784,145.025,144.2475,144.8844,23109.0
2021-11-23 10:05:00,154.68,155.03,154.59,154.98,21824.0,144.8938,145.2217,144.8095,145.1748,21824.0
2021-11-23 10:10:00,155.0,155.2,154.75,155.19,28486.0,145.1936,145.3809,144.9594,145.3715,28486.0
2021-11-23 10:15:00,155.15,155.4,154.9,155.3,27799.0,145.3341,145.5683,145.0999,145.4746,27799.0
2021-11-23 10:20:00,155.37,155.37,154.81,154.87,24061.0,145.5402,145.5402,145.0156,145.0718,24061.0
2021-11-23 10:25:00,154.81,154.89,154.56,154.71,23514.0,145.0156,145.0905,144.7814,144.9219,23514.0
2021-11-23 10:30:00,154.71,155.25,154.5,155.05,29446.0,144.9219,145.4277,144.7252,145.2404,29446.0
2021-11-23 10:35:00,155.05,155.34,154.96,155.09,25232.0,145.2404,145.5121,145.1561,145.2779,25232.0
2021-11-23 10:40:00,155.05,155.61,155.05,155.31,34499.0,145.2404,145.765,145.2404,145.4839,34499.0
2021-11-23 10:45:00,155.29,155.45,155.05,155.44,23097.0,145.4652,145.6151,145.2404,145.6057,23097.0
2021-11-23 10:50:00,155.47,155.5,154.98,155.05,19852.0,145.6338,145.6619,145.1748,145.2404,19852.0
2021-11-23 10:55:00,155.08,155.08,154.39,154.43,19484.0,145.2685,145.2685,144.6222,144.6596,19484.0
2021-11-23 11:00:00,154.42,154.5,154.13,154.44,24247.0,144.6503,144.7252,144.3786,144.669,24247.0
2021-11-23 11:05:00,154.36,154.56,154.14,154.25,19688.0,144.5941,144.7814,144.388,144.491,19688.0
2021-11-23 11:10:00,154.29,154.48,154.21,154.34,33033.0,144.5285,144.7065,144.4535,144.5753,33033.0
2021-11-23 11:15:00,154.33,154.6,154.25,154.46,27977.0,144.566,144.8189,144.491,144.6877,27977.0
2021-11-23 11:20:00,154.46,154.93,154.45,154.76,25196.0,144.6877,145.128,144.6784,144.9687,25196.0
2021-11-23 11:25:00,154.75,154.76,154.35,154.55,23693.0,144.9594,144.9687,144.5847,144.772,23693.0
2021-11-23 11:30:00,154.52,154.83,154.43,154.43,22132.0,144.7439,145.0343,144.6596,144.6596,22132.0
2021-11-23 11:35:00,154.44,154.88,154.23,154.77,19896.0,144.669,145.0812,144.4723,144.9781,19896.0
2021-11-23 11:40:00,154.83,155.17,154.77,154.83,16400.0,145.0343,145.3528,144.9781,145.0343,16400.0
2021-11-23 11:45:00,154.83,155.5,154.83,155.5,40397.0,145.0343,145.6619,145.0343,145.6619,40397.0
2021-11-23 11:50:00,155.52,155.58,155.25,155.31,19847.0,145.6807,145.7369,145.4277,145.4839,19847.0
2021-11-23 11:55:00,155.37,155.53,155.16,155.16,23570.0,145.5402,145.69,145.3434,145.3434,23570.0
2021-11-23 12:00:00,155.16,155.27,155.02,155.22,29218.0,145.3434,145.4465,145.2123,145.3996,29218.0
2021-11-23 12:05:00,155.23,155.43,155.05,155.38,15163.0,145.409,145.5964,145.2404,145.5495,15163.0
2021-11-23 12:10:00,155.4,155.52,155.33,155.4,17893.0,145.5683,145.6807,145.5027,145.5683,17893.0
2021-11-23 12:15:00,155.38,155.58,155.35,155.58,18755.0,145.5495,145.7369,145.5214,145.7369,18755.0
2021-11-23 12:20:00,155.57,156.23,155.57,156.22,28306.0,145.7275,146.3457,145.7275,146.3364,28306.0
2021-11-23 12:25:00,156.19,156.23,155.98,156.0,20483.0,146.3083,146.3457,146.1116,146.1303,20483.0
2021-11-23 12:30:00,156.0,156.03,155.66,155.76,17591.0,146.1303,146.1584,145.8118,145.9055,17591.0
2021-11-23 12:35:00,155.76,155.96,155.68,155.87,16362.0,145.9055,146.0928,145.8305,146.0085,16362.0
2021-11-23 12:40:00,155.87,155.91,155.76,155.83,12843.0,146.0085,146.046,145.9055,145.9711,12843.0
2021-11-23 12:45:00,155.83,156.07,155.79,155.91,14937.0,145.9711,146.1959,145.9336,146.046,14937.0
2021-11-23 12:50:00,155.89,156.06,155.89,155.94,13357.0,146.0273,146.1865,146.0273,146.0741,13357.0
2021-11-23 12:55:00,155.98,156.05,155.86,155.91,13242.0,146.1116,146.1771,145.9992,146.046,13242.0
2021-11-23 13:00:00,155.94,156.2,155.91,156.03,22457.0,146.0741,146.3176,146.046,146.1584,22457.0
2021-11-23 13:05:00,156.08,156.17,155.77,155.82,12956.0,146.2052,146.2895,145.9148,145.9617,12956.0
2021-11-23 13:10:00,155.81,155.82,155.49,155.58,32562.0,145.9523,145.9617,145.6526,145.7369,32562.0
2021-11-23 13:15:00,155.58,155.63,155.32,155.36,21361.0,145.7369,145.7837,145.4933,145.5308,21361.0
2021-11-23 13:20:00,155.35,155.43,155.24,155.42,14761.0,145.5214,145.5964,145.4184,145.587,14761.0
2021-11-23 13:25:00,155.42,155.66,155.42,155.61,20189.0,145.587,145.8118,145.587,145.765,20189.0
2021-11-23 13:30:00,155.64,155.92,155.64,155.92,13379.0,145.7931,146.0554,145.7931,146.0554,13379.0
2021-11-23 13:35:00,155.95,156.37,155.9,156.37,13502.0,146.0835,146.4769,146.0366,146.4769,13502.0
2021-11-23 13:40:00,156.37,156.37,155.92,156.03,17443.0,146.4769,146.4769,146.0554,146.1584,17443.0
2021-11-23 13:45:00,156.04,156.44,155.92,156.44,18289.0,146.1678,146.5425,146.0554,146.5425,18289.0
2021-11-23 13:50:00,156.46,156.58,156.42,156.58,12412.0,146.5612,146.6736,146.5237,146.6736,12412.0
2021-11-23 13:55:00,156.6,156.7,156.36,156.42,23335.0,146.6923,146.786,146.4675,146.5237,23335.0
2021-11-23 14:00:00,156.42,156.54,156.38,156.43,18751.0,146.5237,146.6361,146.4863,146.5331,18751.0
2021-11-23 14:05:00,156.43,156.71,156.42,156.68,16578.0,146.5331,146.7954,146.5237,146.7673,16578.0
2021-11-23 14:10:00,156.68,156.74,156.59,156.61,13783.0,146.7673,146.8235,146.683,146.7017,13783.0
2021-11-23 14:15:00,156.63,156.63,156.24,156.24,13753.0,146.7204,146.7204,146.3551,146.3551,13753.0
2021-11-23 14:20:00,156.18,156.23,156.04,156.04,13894.0,146.2989,146.3457,146.1678,146.1678,13894.0
2021-11-23 14:25:00,156.06,156.21,155.94,156.03,11371.0,146.1865,146.327,146.0741,146.1584,11371.0
2021-11-23 14:30:00,156.01,156.12,155.71,155.85,17259.0,146.1397,146.2427,145.8586,145.9898,17259.0
2021-11-23 14:35:00,155.85,156.12,155.85,155.95,9885.0,145.9898,146.2427,145.9898,146.0835,9885.0
2021-11-23 14:40:00,155.97,156.14,155.97,156.14,8976.0,146.1022,146.2614,146.1022,146.2614,8976.0
2021-11-23 14:45:00,156.12,156.32,156.09,156.31,10402.0,146.2427,146.43,146.2146,146.4207,10402.0
2021-11-23 14:50:00,156.31,156.5,156.11,156.46,13241.0,146.4207,146.5987,146.2333,146.5612,13241.0
2021-11-23 14:55:00,156.42,156.42,156.25,156.31,9314.0,146.5237,146.5237,146.3645,146.4207,9314.0
2021-11-23 15:00:00,156.27,156.3,156.12,156.24,13322.0,146.3832,146.4113,146.2427,146.3551,13322.0
2021-11-23 15:05:00,156.24,156.56,156.21,156.56,9850.0,146.3551,146.6549,146.327,146.6549,9850.0
2021-11-23 15:10:00,156.52,156.54,156.03,156.08,17929.0,146.6174,146.6361,146.1584,146.2052,17929.0
2021-11-23 15:15:00,156.11,156.16,155.8,155.8,16640.0,146.2333,146.2802,145.9429,145.9429,16640.0
2021-11-23 15:20:00,155.81,156.1,155.81,156.05,17251.0,145.9523,146.224,145.9523,146.1771,17251.0
2021-11-23 15:25:00,156.05,156.16,155.91,155.97,16200.0,146.1771,146.2802,146.046,146.1022,16200.0
2021-11-23 15:30:00,155.97,156.05,155.85,155.89,22749.0,146.1022,146.1771,145.9898,146.0273,22749.0
2021-11-23 15:35:00,155.87,156.31,155.85,156.07,27779.0,146.0085,146.4207,145.9898,146.1959,27779.0
2021-11-23 15:40:00,156.13,156.28,156.07,156.13,21882.0,146.2521,146.3926,146.1959,146.2521,21882.0
2021-11-23 15:45:00,156.17,156.28,156.08,156.15,27294.0,146.2895,146.3926,146.2052,146.2708,27294.0
2021-11-23 15:50:00,156.14,156.48,156.06,156.39,40641.0,146.2614,146.5799,146.1865,146.4956,40641.0
2021-11-23 15:55:00,156.35,156.46,156.19,156.23,99507.0,146.4582,146.5612,146.3083,146.3457,99507.0
2021-11-24 09:30:00,155.13,156.84,155.06,156.66,51281.0,145.3153,146.9172,145.2498,146.7485,51281.0
2021-11-24 09:35:00,156.7,157.25,156.58,157.14,29011.0,146.786,147.3012,146.6736,147.1982,29011.0
2021-11-24 09:40:00,157.15,157.16,156.55,157.0,31392.0,147.2075,147.2169,146.6455,147.067,31392.0
2021-11-24 09:45:00,157.11,157.72,156.7,157.28,35215.0,147.1701,147.7415,146.786,147.3293,35215.0
2021-11-24 09:50:00,157.16,157.32,156.68,157.25,31710.0,147.2169,147.3668,146.7673,147.3012,31710.0
2021-11-24 09:55:00,157.25,157.78,157.09,157.7,24145.0,147.3012,147.7977,147.1513,147.7227,24145.0
2021-11-24 10:00:00,157.57,157.58,157.01,157.39,22148.0,147.601,147.6103,147.0764,147.4324,22148.0
2021-11-24 10:05:00,157.35,157.37,156.94,157.15,28465.0,147.3949,147.4136,147.0108,147.2075,28465.0
2021-11-24 10:10:00,157.15,157.73,157.15,157.66,28976.0,147.2075,147.7508,147.2075,147.6853,28976.0
2021-11-24 10:15:00,157.66,157.82,157.52,157.75,14472.0,147.6853,147.8351,147.5541,147.7696,14472.0
2021-11-24 10:20:00,157.72,157.96,157.28,157.4,15881.0,147.7415,147.9663,147.3293,147.4417,15881.0
2021-11-24 10:25:00,157.45,157.8,157.45,157.69,9932.0,147.4886,147.8164,147.4886,147.7134,9932.0
2021-11-24 10:30:00,157.69,157.74,157.3,157.5,13202.0,147.7134,147.7602,147.348,147.5354,13202.0
2021-11-24 10:35:00,157.5,157.67,157.37,157.59,12069.0,147.5354,147.6946,147.4136,147.6197,12069.0
2021-11-24 10:40:00,157.55,157.55,157.21,157.21,24512.0,147.5822,147.5822,147.2637,147.2637,24512.0
2021-11-24 10:45:00,157.21,157.39,157.0,157.39,13551.0,147.2637,147.4324,147.067,147.4324,13551.0
2021-11-24 10:50:00,157.47,157.67,157.11,157.17,13212.0,147.5073,147.6946,147.1701,147.2263,13212.0
2021-11-24 10:55:00,157.12,157.32,157.01,157.09,11701.0,147.1794,147.3668,147.0764,147.1513,11701.0
2021-11-24 11:00:00,157.07,157.36,156.96,157.06,19508.0,147.1326,147.4043,147.0296,147.1232,19508.0
2021-11-24 11:05:00,157.08,157.26,156.96,157.08,19256.0,147.142,147.3106,147.0296,147.142,19256.0
2021-11-24 11:10:00,157.14,157.27,156.84,156.96,9195.0,147.1982,147.3199,146.9172,147.0296,9195.0
2021-11-24 11:15:00,157.03,157.25,156.99,157.12,11756.0,147.0951,147.3012,147.0577,147.1794,11756.0
2021-11-24 11:20:00,157.15,157.28,156.87,156.95,9559.0,147.2075,147.3293,146.9453,147.0202,9559.0
2021-11-24 11:25:00,156.95,157.1,156.84,156.99,13060.0,147.0202,147.1607,146.9172,147.0577,13060.0
2021-11-24 11:30:00,156.96,157.09,156.42,156.46,9175.0,147.0296,147.1513,146.5237,146.5612,9175.0
2021-11-24 11:35:00,156.51,156.52,155.98,156.12,12594.0,146.608,146.6174,146.1116,146.2427,12594.0
2021-11-24 11:40:00,156.13,156.2,156.05,156.14,7930.0,146.2521,146.3176,146.1771,146.2614,7930.0
2021-11-24 11:45:00,156.11,156.36,155.97,156.35,7755.0,146.2333,146.4675,146.1022,146.4582,7755.0
2021-11-24 11:50:00,156.34,156.42,156.16,156.37,13649.0,146.4488,146.5237,146.2802,146.4769,13649.0
2021-11-24 11:55:00,156.37,156.41,156.15,156.27,12465.0,146.4769,146.5144,146.2708,146.3832,12465.0
2021-11-24 12:00:00,156.23,156.24,155.94,155.94,5576.0,146.3457,146.3551,146.0741,146.0741,5576.0
2021-11-24 12:05:00,155.94,156.06,155.92,155.96,11383.0,146.0741,146.1865,146.0554,146.0928,11383.0
2021-11-24 12:10:00,155.98,156.56,155.97,156.5,11145.0,146.1116,146.6549,146.1022,146.5987,11145.0
2021-11-24 12:15:00,156.49,156.6,156.09,156.25,10647.0,146.5893,146.6923,146.2146,146.3645,10647.0
2021-11-24 12:20:00,156.19,156.51,156.19,156.51,7110.0,146.3083,146.608,146.3083,146.608,7110.0
2021-11-24 12:25:00,156.45,156.6,156.29,156.52,10281.0,146.5518,146.6923,146.4019,146.6174,10281.0
2021-11-24 12:30:00,156.55,156.69,156.41,156.66,7142.0,146.6455,146.7766,146.5144,146.7485,7142.0
2021-11-24 12:35:00,156.69,156.75,156.6,156.68,9531.0,146.7766,146.8328,146.6923,146.7673,9531.0
2021-11-24 12:40:00,156.71,156.71,156.56,156.58,7073.0,146.7954,146.7954,146.6549,146.6736,7073.0
2021-11-24 12:45:00,156.53,156.76,156.52,156.66,12237.0,146.6268,146.8422,146.6174,146.7485,12237.0
2021-11-24 12:50:00,156.67,156.67,156.43,156.52,6576.0,146.7579,146.7579,146.5331,146.6174,6576.0
2021-11-24 12:55:00,156.52,156.62,156.48,156.59,6553.0,146.6174,146.7111,146.5799,146.683,6553.0
2021-11-24 13:00:00,156.58,156.65,156.42,156.48,5348.0,146.6736,146.7392,146.5237,146.5799,5348.0
2021-11-24 13:05:00,156.49,156.5,156.11,156.16,4702.0,146.5893,146.5987,146.2333,146.2802,4702.0
2021-11-24 13:10:00,156.16,156.22,156.06,156.1,4093.0,146.2802,146.3364,146.1865,146.224,4093.0
2021-11-24 13:15:00,156.13,156.27,156.03,156.22,7800.0,146.2521,146.3832,146.1584,146.3364,7800.0
2021-11-24 13:20:00,156.25,156.31,156.15,156.24,7234.0,146.3645,146.4207,146.2708,146.3551,7234.0
2021-11-24 13:25:00,156.24,156.26,156.12,156.23,6652.0,146.3551,146.3738,146.2427,146.3457,6652.0
2021-11-24 13:30:00,156.27,156.38,156.23,156.37,7207.0,146.3832,146.4863,146.3457,146.4769,7207.0
2021-11-24 13:35:00,156.37,156.48,156.36,156.46,5089.0,146.4769,146.5799,146.4675,146.5612,5089.0
2021-11-24 13:40:00,156.42,156.44,156.2,156.23,11238.0,146.5237,146.5425,146.3176,146.3457,11238.0
2021-11-24 13:45:00,156.26,156.37,156.23,156.37,10345.0,146.3738,146.4769,146.3457,146.4769,10345.0
2021-11-24 13:50:00,156.4,156.59,156.38,156.5,9044.0,146.505,146.683,146.4863,146.5987,9044.0
2021-11-24 13:55:00,156.48,156.48,156.24,156.24,5760.0,146.5799,146.5799,146.3551,146.3551,5760.0
2021-11-24 14:00:00,156.32,156.56,156.24,156.36,11674.0,146.43,146.6549,146.3551,146.4675,11674.0
2021-11-24 14:05:00,156.38,156.38,155.88,155.95,11290.0,146.4863,146.4863,146.0179,146.0835,11290.0
2021-11-24 14:10:00,156.06,156.08,155.84,155.96,7459.0,146.1865,146.2052,145.9804,146.0928,7459.0
2021-11-24 14:15:00,155.94,156.19,155.91,156.17,4670.0,146.0741,146.3083,146.046,146.2895,4670.0
2021-11-24 14:20:00,156.16,156.24,155.99,156.11,8704.0,146.2802,146.3551,146.1209,146.2333,8704.0
2021-11-24 14:25:00,156.11,156.19,155.94,156.0,6736.0,146.2333,146.3083,146.0741,146.1303,6736.0
2021-11-24 14:30:00,155.99,156.13,155.99,156.01,12896.0,146.1209,146.2521,146.1209,146.1397,12896.0
2021-11-24 14:35:00,156.02,156.11,156.02,156.03,17409.0,146.149,146.2333,146.149,146.1584,17409.0
2021-11-24 14:40:00,156.03,156.07,155.97,156.05,15674.0,146.1584,146.1959,146.1022,146.1771,15674.0
2021-11-24 14:45:00,156.09,156.25,156.09,156.12,6539.0,146.2146,146.3645,146.2146,146.2427,6539.0
2021-11-24 14:50:00,156.12,156.29,156.11,156.15,6742.0,146.2427,146.4019,146.2333,146.2708,6742.0
2021-11-24 14:55:00,156.13,156.14,156.01,156.02,12512.0,146.2521,146.2614,146.1397,146.149,12512.0
2021-11-24 15:00:00,156.03,156.13,155.98,156.13,14743.0,146.1584,146.2521,146.1116,146.2521,14743.0
2021-11-24 15:05:00,156.14,156.27,156.14,156.27,7884.0,146.2614,146.3832,146.2614,146.3832,7884.0
2021-11-24 15:10:00,156.23,156.35,156.18,156.3,8786.0,146.3457,146.4582,146.2989,146.4113,8786.0
2021-11-24 15:15:00,156.34,156.34,156.09,156.17,7773.0,146.4488,146.4488,146.2146,146.2895,7773.0
2021-11-24 15:20:00,156.19,156.24,156.09,156.09,10096.0,146.3083,146.3551,146.2146,146.2146,10096.0
2021-11-24 15:25:00,156.15,156.39,156.13,156.38,14312.0,146.2708,146.4956,146.2521,146.4863,14312.0
2021-11-24 15:30:00,156.36,156.36,156.17,156.22,20178.0,146.4675,146.4675,146.2895,146.3364,20178.0
2021-11-24 15:35:00,156.21,156.22,155.94,155.97,15962.0,146.327,146.3364,146.0741,146.1022,15962.0
2021-11-24 15:40:00,155.95,155.95,155.82,155.94,17427.0,146.0835,146.0835,145.9617,146.0741,17427.0
2021-11-24 15:45:00,155.92,155.94,155.65,155.82,27224.0,146.0554,146.0741,145.8024,145.9617,27224.0
2021-11-24 15:50:00,155.82,155.91,155.68,155.84,23179.0,145.9617,146.046,145.8305,145.9804,23179.0
2021-11-24 15:55:00,155.8,155.93,155.72,155.85,58491.0,145.9429,146.0647,145.868,145.9898,58491.0
2021-11-26 09:30:00,150.54,150.54,146.43,146.43,133638.0,141.0157,141.0157,137.1658,137.1658,133638.0
2021-11-26 09:35:00,146.55,146.98,145.88,146.08,94795.0,137.2782,137.681,136.6506,136.8379,94795.0
2021-11-26 09:40:00,146.06,146.06,144.89,144.97,106012.0,136.8192,136.8192,135.7232,135.7981,106012.0
2021-11-26 09:45:00,144.91,145.26,144.39,144.9,98145.0,135.7419,136.0698,135.2548,135.7326,98145.0
2021-11-26 09:50:00,144.92,145.58,144.37,145.41,46545.0,135.7513,136.3695,135.2361,136.2103,46545.0
2021-11-26 09:55:00,145.41,146.0,145.06,145.79,54825.0,136.2103,136.763,135.8824,136.5663,54825.0
2021-11-26 10:00:00,145.79,146.35,145.54,145.79,48274.0,136.5663,137.0908,136.3321,136.5663,48274.0
2021-11-26 10:05:00,145.8,147.34,145.78,146.99,56928.0,136.5756,138.0182,136.5569,137.6903,56928.0
2021-11-26 10:10:00,147.0,147.33,146.45,146.63,56512.0,137.6997,138.0088,137.1845,137.3531,56512.0
2021-11-26 10:15:00,146.57,147.24,146.57,147.13,37899.0,137.2969,137.9245,137.2969,137.8215,37899.0
2021-11-26 10:20:00,147.1,148.34,147.09,148.23,39294.0,137.7934,138.9549,137.784,138.8519,39294.0
2021-11-26 10:25:00,148.22,148.63,148.03,148.63,33808.0,138.8425,139.2266,138.6645,139.2266,33808.0
2021-11-26 10:30:00,148.62,148.64,147.65,148.17,51917.0,139.2172,139.2359,138.3086,138.7957,51917.0
2021-11-26 10:35:00,148.12,148.61,148.0,148.36,21068.0,138.7488,139.2078,138.6364,138.9737,21068.0
2021-11-26 10:40:00,148.36,148.57,148.04,148.41,24944.0,138.9737,139.1704,138.6739,139.0205,24944.0
2021-11-26 10:45:00,148.38,148.89,148.04,148.8,26578.0,138.9924,139.4701,138.6739,139.3858,26578.0
2021-11-26 10:50:00,148.81,148.97,148.34,148.8,22845.0,139.3952,139.5451,138.9549,139.3858,22845.0
2021-11-26 10:55:00,148.77,148.89,148.25,148.56,26252.0,139.3577,139.4701,138.8706,139.161,26252.0
2021-11-26 11:00:00,148.51,148.72,148.16,148.6,25955.0,139.1142,139.3109,138.7863,139.1985,25955.0
2021-11-26 11:05:00,148.66,149.28,148.66,148.86,39089.0,139.2547,139.8355,139.2547,139.442,39089.0
2021-11-26 11:10:00,148.86,148.93,148.24,148.27,39492.0,139.442,139.5076,138.8612,138.8894,39492.0
2021-11-26 11:15:00,148.32,148.35,147.53,147.65,32727.0,138.9362,138.9643,138.1962,138.3086,32727.0
2021-11-26 11:20:00,147.64,147.68,147.23,147.34,79358.0,138.2992,138.3367,137.9151,138.0182,79358.0
2021-11-26 11:25:00,147.37,147.5,147.19,147.45,78439.0,138.0463,138.1681,137.8777,138.1212,78439.0
2021-11-26 11:30:00,147.44,147.83,147.24,147.5,42153.0,138.1119,138.4772,137.9245,138.1681,42153.0
2021-11-26 11:35:00,147.49,147.86,147.32,147.8,67227.0,138.1587,138.5053,137.9995,138.4491,67227.0
2021-11-26 11:40:00,147.8,147.8,147.01,147.51,89090.0,138.4491,138.4491,137.7091,138.1774,89090.0
2021-11-26 11:45:00,147.58,148.24,147.5,148.0,36265.0,138.243,138.8612,138.1681,138.6364,36265.0
2021-11-26 11:50:00,148.04,148.09,147.78,147.82,25134.0,138.6739,138.7207,138.4304,138.4678,25134.0
2021-11-26 11:55:00,147.81,148.4,147.7,148.14,30707.0,138.4585,139.0111,138.3554,138.7676,30707.0
2021-11-26 12:00:00,148.16,148.44,147.78,148.15,31669.0,138.7863,139.0486,138.4304,138.7769,31669.0
2021-11-26 12:05:00,148.11,148.88,148.01,148.88,19858.0,138.7395,139.4608,138.6458,139.4608,19858.0
2021-11-26 12:10:00,148.79,149.2,148.79,149.19,19120.0,139.3765,139.7605,139.3765,139.7511,19120.0
2021-11-26 12:15:00,149.15,149.25,148.72,148.72,20740.0,139.7137,139.8073,139.3109,139.3109,20740.0
2021-11-26 12:20:00,148.73,149.09,148.58,148.97,21572.0,139.3202,139.6575,139.1797,139.5451,21572.0
2021-11-26 12:25:00,148.98,149.42,148.86,149.26,20398.0,139.5544,139.9666,139.442,139.8167,20398.0
2021-11-26 12:30:00,149.23,149.62,148.88,149.62,23342.0,139.7886,140.1539,139.4608,140.1539,23342.0
2021-11-26 12:35:00,149.65,150.09,149.62,149.9,31997.0,140.182,140.5942,140.1539,140.4162,31997.0
2021-11-26 12:40:00,149.89,150.0,149.6,149.99,22434.0,140.4069,140.5099,140.1352,140.5005,22434.0
2021-11-26 12:45:00,149.94,150.01,149.23,149.72,94754.0,140.4537,140.5193,139.7886,140.2476,94754.0
2021-11-26 12:50:00,149.79,149.79,148.69,148.85,46811.0,140.3132,140.3132,139.2828,139.4327,46811.0
2021-11-26 12:55:00,148.8,149.75,148.8,149.16,113263.0,139.3858,140.2757,139.3858,139.723,113263.0
2021-11-29 09:30:00,151.24,151.73,150.05,150.35,59907.0,141.6714,142.1304,140.5567,140.8378,59907.0
2021-11-29 09:35:00,150.32,150.73,149.85,149.85,19903.0,140.8097,141.1937,140.3694,140.3694,19903.0
2021-11-29 09:40:00,149.94,150.13,148.84,149.16,34875.0,140.4537,140.6317,139.4233,139.723,34875.0
2021-11-29 09:45:00,149.02,149.2,148.36,148.43,33194.0,139.5919,139.7605,138.9737,139.0392,33194.0
2021-11-29 09:50:00,148.39,148.61,147.65,147.95,20255.0,139.0018,139.2078,138.3086,138.5896,20255.0
2021-11-29 09:55:00,147.88,148.12,147.03,147.28,42562.0,138.524,138.7488,137.7278,137.962,42562.0
2021-11-29 10:00:00,147.22,147.68,146.82,146.84,36752.0,137.9058,138.3367,137.5311,137.5498,36752.0
2021-11-29 10:05:00,146.84,147.38,146.49,146.95,32936.0,137.5498,138.0557,137.222,137.6529,32936.0
2021-11-29 10:10:00,146.88,147.24,146.03,146.03,50477.0,137.5873,137.9245,136.7911,136.7911,50477.0
2021-11-29 10:15:00,146.13,146.81,146.0,146.81,76029.0,136.8847,137.5217,136.763,137.5217,76029.0
2021-11-29 10:20:00,146.86,147.05,146.34,146.49,24803.0,137.5686,137.7465,137.0815,137.222,24803.0
2021-11-29 10:25:00,146.44,146.47,145.81,146.07,26627.0,137.1751,137.2032,136.585,136.8285,26627.0
2021-11-29 10:30:00,146.06,146.38,145.8,146.32,33727.0,136.8192,137.1189,136.5756,137.0627,33727.0
2021-11-29 10:35:00,146.37,146.71,145.95,146.6,26311.0,137.1096,137.428,136.7161,137.325,26311.0
2021-11-29 10:40:00,146.64,146.65,146.07,146.46,19282.0,137.3625,137.3718,136.8285,137.1939,19282.0
2021-11-29 10:45:00,146.45,146.77,146.29,146.5,53371.0,137.1845,137.4843,137.0346,137.2313,53371.0
2021-11-29 10:50:00,146.44,146.55,146.05,146.16,32107.0,137.1751,137.2782,136.8098,136.9128,32107.0
2021-11-29 10:55:00,146.19,146.55,146.17,146.37,44980.0,136.9409,137.2782,136.9222,137.1096,44980.0
2021-11-29 11:00:00,146.38,146.87,146.0,146.23,46912.0,137.1189,137.5779,136.763,136.9784,46912.0
2021-11-29 11:05:00,146.19,146.55,146.08,146.34,35329.0,136.9409,137.2782,136.8379,137.0815,35329.0
2021-11-29 11:10:00,146.38,146.78,146.28,146.75,26421.0,137.1189,137.4936,137.0253,137.4655,26421.0
2021-11-29 11:15:00,146.79,146.94,146.21,146.21,20761.0,137.503,137.6435,136.9597,136.9597,20761.0
2021-11-29 11:20:00,146.24,146.51,145.98,146.04,25813.0,136.9878,137.2407,136.7442,136.8004,25813.0
2021-11-29 11:25:00,146.0,146.09,145.84,145.93,23152.0,136.763,136.8473,136.6131,136.6974,23152.0
2021-11-29 11:30:00,146.02,146.29,145.95,146.1,29768.0,136.7817,137.0346,136.7161,136.8566,29768.0
2021-11-29 11:35:00,146.16,146.16,145.7,146.05,23516.0,136.9128,136.9128,136.4819,136.8098,23516.0
2021-11-29 11:40:00,146.01,146.75,146.01,146.75,25072.0,136.7723,137.4655,136.7723,137.4655,25072.0
2021-11-29 11:45:00,146.7,147.39,146.69,147.1,45826.0,137.4187,138.065,137.4093,137.7934,45826.0
2021-11-29 11:50:00,147.08,147.2,146.91,147.0,19574.0,137.7746,137.887,137.6154,137.6997,19574.0
2021-11-29 11:55:00,147.05,147.05,146.83,147.02,9394.0,137.7465,137.7465,137.5405,137.7184,9394.0
2021-11-29 12:00:00,146.98,147.23,146.93,147.17,22259.0,137.681,137.9151,137.6341,137.8589,22259.0
2021-11-29 12:05:00,147.23,147.62,147.16,147.54,27606.0,137.9151,138.2805,137.8496,138.2055,27606.0
2021-11-29 12:10:00,147.54,148.0,147.54,147.87,17521.0,138.2055,138.6364,138.2055,138.5147,17521.0
2021-11-29 12:15:00,147.86,148.11,147.75,148.11,20458.0,138.5053,138.7395,138.4023,138.7395,20458.0
2021-11-29 12:20:00,148.13,148.4,148.11,148.4,17531.0,138.7582,139.0111,138.7395,139.0111,17531.0
2021-11-29 12:25:00,148.33,148.34,148.06,148.09,14044.0,138.9456,138.9549,138.6926,138.7207,14044.0
2021-11-29 12:30:00,148.09,148.26,147.98,148.12,21449.0,138.7207,138.88,138.6177,138.7488,21449.0
2021-11-29 12:35:00,148.06,148.13,147.91,148.04,12844.0,138.6926,138.7582,138.5521,138.6739,12844.0
2021-11-29 12:40:00,148.03,148.35,147.97,148.29,15849.0,138.6645,138.9643,138.6083,138.9081,15849.0
2021-11-29 12:45:00,148.23,148.27,148.14,148.22,15481.0,138.8519,138.8894,138.7676,138.8425,15481.0
2021-11-29 12:50:00,148.16,148.16,147.92,147.93,15700.0,138.7863,138.7863,138.5615,138.5709,15700.0
2021-11-29 12:55:00,147.94,148.21,147.92,148.06,13949.0,138.5802,138.8331,138.5615,138.6926,13949.0
2021-11-29 13:00:00,148.08,148.2,148.03,148.2,13858.0,138.7114,138.8238,138.6645,138.8238,13858.0
2021-11-29 13:05:00,148.11,148.39,147.99,148.33,12840.0,138.7395,139.0018,138.6271,138.9456,12840.0
2021-11-29 13:10:00,148.29,148.35,148.19,148.22,16292.0,138.9081,138.9643,138.8144,138.8425,16292.0
2021-11-29 13:15:00,148.2,148.22,147.81,147.94,11020.0,138.8238,138.8425,138.4585,138.5802,11020.0
2021-11-29 13:20:00,147.97,148.08,147.93,147.98,11799.0,138.6083,138.7114,138.5709,138.6177,11799.0
2021-11-29 13:25:00,147.98,148.08,147.86,147.99,18751.0,138.6177,138.7114,138.5053,138.6271,18751.0
2021-11-29 13:30:00,147.98,148.13,147.87,148.12,16289.0,138.6177,138.7582,138.5147,138.7488,16289.0
2021-11-29 13:35:00,148.1,148.1,147.71,147.72,17493.0,138.7301,138.7301,138.3648,138.3741,17493.0
2021-11-29 13:40:00,147.66,147.72,147.57,147.6,9500.0,138.3179,138.3741,138.2336,138.2617,9500.0
2021-11-29 13:45:00,147.61,147.65,147.55,147.59,17122.0,138.2711,138.3086,138.2149,138.2524,17122.0
2021-11-29 13:50:00,147.6,147.67,147.54,147.6,11147.0,138.2617,138.3273,138.2055,138.2617,11147.0
2021-11-29 13:55:00,147.58,147.72,147.55,147.66,18514.0,138.243,138.3741,138.2149,138.3179,18514.0
2021-11-29 14:00:00,147.68,147.93,147.6,147.93,17263.0,138.3367,138.5709,138.2617,138.5709,17263.0
2021-11-29 14:05:00,147.91,147.99,147.6,147.63,18714.0,138.5521,138.6271,138.2617,138.2898,18714.0
2021-11-29 14:10:00,147.65,147.96,147.56,147.91,37969.0,138.3086,138.599,138.2243,138.5521,37969.0
2021-11-29 14:15:00,147.9,147.91,147.71,147.86,11324.0,138.5428,138.5521,138.3648,138.5053,11324.0
2021-11-29 14:20:00,147.85,147.94,147.67,147.83,39503.0,138.4959,138.5802,138.3273,138.4772,39503.0
2021-11-29 14:25:00,147.79,148.09,147.79,148.0,31485.0,138.4397,138.7207,138.4397,138.6364,31485.0
2021-11-29 14:30:00,148.0,148.0,147.74,147.79,49176.0,138.6364,138.6364,138.3929,138.4397,49176.0
2021-11-29 14:35:00,147.78,147.91,147.74,147.79,41531.0,138.4304,138.5521,138.3929,138.4397,41531.0
2021-11-29 14:40:00,147.81,148.15,147.81,148.14,15856.0,138.4585,138.7769,138.4585,138.7676,15856.0
2021-11-29 14:45:00,148.12,148.12,147.86,148.07,23165.0,138.7488,138.7488,138.5053,138.702,23165.0
2021-11-29 14:50:00,148.07,148.32,148.04,148.12,30823.0,138.702,138.9362,138.6739,138.7488,30823.0
2021-11-29 14:55:00,148.15,148.2,147.97,148.11,40276.0,138.7769,138.8238,138.6083,138.7395,40276.0
2021-11-29 15:00:00,148.08,148.45,148.08,148.4,24424.0,138.7114,139.058,138.7114,139.0111,24424.0
2021-11-29 15:05:00,148.37,148.55,148.23,148.5,24472.0,138.983,139.1516,138.8519,139.1048,24472.0
2021-11-29 15:10:00,148.46,148.48,148.3,148.37,25668.0,139.0673,139.0861,138.9175,138.983,25668.0
2021-11-29 15:15:00,148.38,148.52,148.3,148.38,24804.0,138.9924,139.1235,138.9175,138.9924,24804.0
2021-11-29 15:20:00,148.35,148.51,148.2,148.23,21160.0,138.9643,139.1142,138.8238,138.8519,21160.0
2021-11-29 15:25:00,148.23,148.28,147.85,147.86,14289.0,138.8519,138.8987,138.4959,138.5053,14289.0
2021-11-29 15:30:00,147.86,147.99,147.72,147.85,18008.0,138.5053,138.6271,138.3741,138.4959,18008.0
2021-11-29 15:35:00,147.84,148.0,147.77,147.83,27511.0,138.4866,138.6364,138.421,138.4772,27511.0
2021-11-29 15:40:00,147.82,147.89,147.5,147.56,42201.0,138.4678,138.5334,138.1681,138.2243,42201.0
2021-11-29 15:45:00,147.53,147.6,147.31,147.56,37066.0,138.1962,138.2617,137.9901,138.2243,37066.0
2021-11-29 15:50:00,147.56,147.56,147.05,147.21,77333.0,138.2243,138.2243,137.7465,137.8964,77333.0
2021-11-29 15:55:00,147.19,147.39,147.0,147.04,180222.0,137.8777,138.065,137.6997,137.7372,180222.0
2021-11-30 09:30:00,145.15,145.53,144.25,145.25,49413.0,135.9667,136.3227,135.1237,136.0604,49413.0
2021-11-30 09:35:00,145.25,145.56,144.85,144.91,52059.0,136.0604,136.3508,135.6857,135.7419,52059.0
2021-11-30 09:40:00,144.96,146.0,144.69,145.58,49057.0,135.7888,136.763,135.5358,136.3695,49057.0
2021-11-30 09:45:00,145.52,145.65,144.32,144.57,42772.0,136.3133,136.4351,135.1893,135.4234,42772.0
2021-11-30 09:50:00,144.47,144.75,144.12,144.74,31124.0,135.3298,135.5921,135.0019,135.5827,31124.0
2021-11-30 09:55:00,144.67,145.26,144.52,144.65,30020.0,135.5171,136.0698,135.3766,135.4984,30020.0
2021-11-30 10:00:00,144.64,144.91,144.17,144.73,28091.0,135.489,135.7419,135.0487,135.5733,28091.0
2021-11-30 10:05:00,144.69,145.35,144.58,145.1,27830.0,135.5358,136.1541,135.4328,135.9199,27830.0
2021-11-30 10:10:00,145.1,145.13,144.48,144.48,15470.0,135.9199,135.948,135.3391,135.3391,15470.0
2021-11-30 10:15:00,144.44,145.21,144.25,144.36,35779.0,135.3017,136.0229,135.1237,135.2267,35779.0
2021-11-30 10:20:00,144.31,144.35,143.7,143.74,30063.0,135.1799,135.2174,134.6085,134.646,30063.0
2021-11-30 10:25:00,143.78,143.85,143.01,143.12,67878.0,134.6834,134.749,133.9621,134.0652,67878.0
2021-11-30 10:30:00,143.13,143.91,143.08,143.8,131735.0,134.0745,134.8052,134.0277,134.7022,131735.0
2021-11-30 10:35:00,143.93,144.27,143.79,143.9,97680.0,134.8239,135.1424,134.6928,134.7958,97680.0
2021-11-30 10:40:00,143.9,144.25,143.73,143.8,56582.0,134.7958,135.1237,134.6366,134.7022,56582.0
2021-11-30 10:45:00,143.74,143.76,143.16,143.18,43854.0,134.646,134.6647,134.1026,134.1214,43854.0
2021-11-30 10:50:00,143.16,143.76,143.01,143.05,32522.0,134.1026,134.6647,133.9621,133.9996,32522.0
2021-11-30 10:55:00,143.11,143.11,142.21,142.39,60208.0,134.0558,134.0558,133.2128,133.3814,60208.0
2021-11-30 11:00:00,142.44,143.0,142.21,142.9,56682.0,133.4282,133.9528,133.2128,133.8591,56682.0
2021-11-30 11:05:00,142.87,143.01,142.68,142.71,27068.0,133.831,133.9621,133.653,133.6811,27068.0
2021-11-30 11:10:00,142.71,143.4,142.56,143.4,35802.0,133.6811,134.3275,133.5406,134.3275,35802.0
2021-11-30 11:15:00,143.39,143.85,143.07,143.62,39677.0,134.3181,134.749,134.0183,134.5335,39677.0
2021-11-30 11:20:00,143.64,143.81,142.64,142.71,33593.0,134.5523,134.7115,133.6155,133.6811,33593.0
2021-11-30 11:25:00,142.65,143.11,142.49,143.1,17621.0,133.6249,134.0558,133.475,134.0464,17621.0
2021-11-30 11:30:00,143.04,143.19,142.44,142.58,28378.0,133.9902,134.1307,133.4282,133.5593,28378.0
2021-11-30 11:35:00,142.58,142.67,142.2,142.53,15325.0,133.5593,133.6436,133.2034,133.5125,15325.0
2021-11-30 11:40:00,142.55,142.61,142.1,142.29,15123.0,133.5312,133.5874,133.1097,133.2877,15123.0
2021-11-30 11:45:00,142.32,142.33,141.74,141.87,32863.0,133.3158,133.3252,132.7725,132.8943,32863.0
2021-11-30 11:50:00,141.87,142.02,141.6,141.6,15655.0,132.8943,133.0348,132.6413,132.6413,15655.0
2021-11-30 11:55:00,141.65,142.41,141.65,142.38,17397.0,132.6882,133.4001,132.6882,133.372,17397.0
2021-11-30 12:00:00,142.43,142.43,141.79,141.85,19821.0,133.4188,133.4188,132.8193,132.8755,19821.0
2021-11-30 12:05:00,141.83,142.06,141.79,141.91,34812.0,132.8568,133.0722,132.8193,132.9317,34812.0
2021-11-30 12:10:00,141.94,142.35,141.58,142.07,17012.0,132.9598,133.3439,132.6226,133.0816,17012.0
2021-11-30 12:15:00,142.12,142.95,142.12,142.85,19512.0,133.1284,133.9059,133.1284,133.8123,19512.0
2021-11-30 12:20:00,142.85,142.85,142.39,142.53,24996.0,133.8123,133.8123,133.3814,133.5125,24996.0
2021-11-30 12:25:00,142.34,142.5,142.14,142.19,18854.0,133.3345,133.4844,133.1472,133.194,18854.0
2021-11-30 12:30:00,142.18,142.61,141.95,142.41,33762.0,133.1846,133.5874,132.9692,133.4001,33762.0
2021-11-30 12:35:00,142.46,142.55,141.89,141.89,14231.0,133.4469,133.5312,132.913,132.913,14231.0
2021-11-30 12:40:00,141.91,142.23,141.63,142.18,16213.0,132.9317,133.2315,132.6694,133.1846,16213.0
2021-11-30 12:45:00,142.18,142.29,141.83,141.85,16109.0,133.1846,133.2877,132.8568,132.8755,16109.0
2021-11-30 12:50:00,141.89,142.33,141.89,141.97,32293.0,132.913,133.3252,132.913,132.9879,32293.0
2021-11-30 12:55:00,141.98,142.07,141.7,141.92,15711.0,132.9973,133.0816,132.735,132.9411,15711.0
2021-11-30 13:00:00,141.94,142.01,141.31,141.43,13560.0,132.9598,133.0254,132.3697,132.4821,13560.0
2021-11-30 13:05:00,141.44,141.68,141.35,141.48,13524.0,132.4915,132.7163,132.4072,132.5289,13524.0
2021-11-30 13:10:00,141.42,141.49,141.15,141.15,13054.0,132.4727,132.5383,132.2198,132.2198,13054.0
2021-11-30 13:15:00,141.19,141.52,141.18,141.43,19433.0,132.2573,132.5664,132.2479,132.4821,19433.0
2021-11-30 13:20:00,141.39,141.64,141.24,141.64,18928.0,132.4446,132.6788,132.3041,132.6788,18928.0
2021-11-30 13:25:00,141.68,141.68,141.24,141.34,22231.0,132.7163,132.7163,132.3041,132.3978,22231.0
2021-11-30 13:30:00,141.39,141.75,141.06,141.14,39302.0,132.4446,132.7819,132.1355,132.2104,39302.0
2021-11-30 13:35:00,141.12,141.42,141.09,141.29,24132.0,132.1917,132.4727,132.1636,132.351,24132.0
2021-11-30 13:40:00,141.27,141.55,141.23,141.52,31291.0,132.3322,132.5945,132.2948,132.5664,31291.0
2021-11-30 13:45:00,141.54,141.62,141.35,141.35,39308.0,132.5851,132.6601,132.4072,132.4072,39308.0
2021-11-30 13:50:00,141.38,141.57,141.15,141.22,26280.0,132.4353,132.6132,132.2198,132.2854,26280.0
2021-11-30 13:55:00,141.23,141.35,140.95,141.32,52776.0,132.2948,132.4072,132.0325,132.3791,52776.0
2021-11-30 14:00:00,141.28,141.45,140.95,140.99,53983.0,132.3416,132.5008,132.0325,132.0699,53983.0
2021-11-30 14:05:00,140.99,141.04,140.56,141.0,32463.0,132.0699,132.1168,131.6671,132.0793,32463.0
2021-11-30 14:10:00,141.02,141.17,140.99,141.07,44165.0,132.098,132.2385,132.0699,132.1449,44165.0
2021-11-30 14:15:00,141.07,141.17,140.81,141.13,28183.0,132.1449,132.2385,131.9013,132.2011,28183.0
2021-11-30 14:20:00,141.11,141.17,140.77,140.81,21417.0,132.1823,132.2385,131.8639,131.9013,21417.0
2021-11-30 14:25:00,140.81,141.08,140.62,140.62,21722.0,131.9013,132.1542,131.7233,131.7233,21722.0
2021-11-30 14:30:00,140.6,140.91,140.59,140.77,20669.0,131.7046,131.995,131.6952,131.8639,20669.0
2021-11-30 14:35:00,140.76,140.99,140.69,140.83,19731.0,131.8545,132.0699,131.7889,131.9201,19731.0
2021-11-30 14:40:00,140.84,140.96,140.61,140.67,18375.0,131.9294,132.0418,131.714,131.7702,18375.0
2021-11-30 14:45:00,140.67,140.76,140.52,140.69,22629.0,131.7702,131.8545,131.6297,131.7889,22629.0
2021-11-30 14:50:00,140.69,140.89,140.59,140.78,24984.0,131.7889,131.9763,131.6952,131.8732,24984.0
2021-11-30 14:55:00,140.79,140.99,140.69,140.91,25689.0,131.8826,132.0699,131.7889,131.995,25689.0
2021-11-30 15:00:00,140.9,141.12,140.77,141.07,27427.0,131.9856,132.1917,131.8639,132.1449,27427.0
2021-11-30 15:05:00,141.04,141.19,140.92,140.96,23748.0,132.1168,132.2573,132.0044,132.0418,23748.0
2021-11-30 15:10:00,140.96,141.01,140.61,140.61,22604.0,132.0418,132.0887,131.714,131.714,22604.0
2021-11-30 15:15:00,140.6,140.87,140.6,140.74,32016.0,131.7046,131.9575,131.7046,131.8358,32016.0
2021-11-30 15:20:00,140.7,140.94,140.64,140.67,30612.0,131.7983,132.0231,131.7421,131.7702,30612.0
2021-11-30 15:25:00,140.65,140.95,140.5,140.86,48230.0,131.7514,132.0325,131.6109,131.9482,48230.0
2021-11-30 15:30:00,140.86,141.43,140.78,141.08,61057.0,131.9482,132.4821,131.8732,132.1542,61057.0
2021-11-30 15:35:00,141.08,141.41,140.74,141.33,81231.0,132.1542,132.4634,131.8358,132.3884,81231.0
2021-11-30 15:40:00,141.33,141.55,141.21,141.4,60143.0,132.3884,132.5945,132.276,132.454,60143.0
2021-11-30 15:45:00,141.39,141.46,141.12,141.15,62536.0,132.4446,132.5102,132.1917,132.2198,62536.0
2021-11-30 15:50:00,141.18,141.19,140.33,140.36,81963.0,132.2479,132.2573,131.4517,131.4798,81963.0
2021-11-30 15:55:00,140.34,140.6,140.18,140.46,201263.0,131.4611,131.7046,131.3112,131.5735,201263.0
2021-12-01 09:30:00,144.5,145.09,142.43,142.85,96230.0,135.3579,135.9105,133.4188,133.8123,96230.0
2021-12-01 09:35:00,142.92,143.21,142.28,143.07,65443.0,133.8778,134.1495,133.2783,134.0183,65443.0
2021-12-01 09:40:00,143.17,143.86,142.88,143.58,48756.0,134.112,134.7584,133.8404,134.4961,48756.0
2021-12-01 09:45:00,143.57,143.68,142.96,143.48,35161.0,134.4867,134.5897,133.9153,134.4024,35161.0
2021-12-01 09:50:00,143.45,143.84,143.25,143.39,28863.0,134.3743,134.7396,134.187,134.3181,28863.0
2021-12-01 09:55:00,143.36,144.39,143.35,144.23,66246.0,134.29,135.2548,134.2806,135.105,66246.0
2021-12-01 10:00:00,144.25,145.1,144.19,144.67,62248.0,135.1237,135.9199,135.0675,135.5171,62248.0
2021-12-01 10:05:00,144.78,145.08,144.53,145.02,24962.0,135.6202,135.9012,135.386,135.845,24962.0
2021-12-01 10:10:00,145.0,145.11,144.78,144.86,67907.0,135.8262,135.9293,135.6202,135.6951,67907.0
2021-12-01 10:15:00,144.87,145.03,144.42,144.92,29862.0,135.7045,135.8543,135.2829,135.7513,29862.0
2021-12-01 10:20:00,144.99,145.47,144.7,145.4,26032.0,135.8169,136.2665,135.5452,136.2009,26032.0
2021-12-01 10:25:00,145.34,145.41,144.82,144.86,14376.0,136.1447,136.2103,135.6576,135.6951,14376.0
2021-12-01 10:30:00,144.96,145.22,144.45,144.46,34517.0,135.7888,136.0323,135.311,135.3204,34517.0
2021-12-01 10:35:00,144.53,144.63,144.05,144.08,14055.0,135.386,135.4796,134.9363,134.9644,14055.0
2021-12-01 10:40:00,144.13,144.64,143.79,144.61,24409.0,135.0113,135.489,134.6928,135.4609,24409.0
2021-12-01 10:45:00,144.45,144.8,144.41,144.63,17315.0,135.311,135.6389,135.2736,135.4796,17315.0
2021-12-01 10:50:00,144.67,144.79,144.28,144.28,24018.0,135.5171,135.6295,135.1518,135.1518,24018.0
2021-12-01 10:55:00,144.21,144.78,144.12,144.57,19716.0,135.0862,135.6202,135.0019,135.4234,19716.0
2021-12-01 11:00:00,144.62,144.99,144.51,144.75,13317.0,135.4703,135.8169,135.3672,135.5921,13317.0
2021-12-01 11:05:00,144.68,144.76,144.52,144.69,25164.0,135.5265,135.6014,135.3766,135.5358,25164.0
2021-12-01 11:10:00,144.75,144.96,144.57,144.84,14955.0,135.5921,135.7888,135.4234,135.6764,14955.0
2021-12-01 11:15:00,144.8,144.81,144.37,144.37,16086.0,135.6389,135.6483,135.2361,135.2361,16086.0
2021-12-01 11:20:00,144.37,144.73,144.28,144.54,18601.0,135.2361,135.5733,135.1518,135.3953,18601.0
2021-12-01 11:25:00,144.55,144.71,144.39,144.4,18287.0,135.4047,135.5546,135.2548,135.2642,18287.0
2021-12-01 11:30:00,144.4,144.48,143.96,143.96,23595.0,135.2642,135.3391,134.852,134.852,23595.0
2021-12-01 11:35:00,143.96,144.1,143.67,143.67,13995.0,134.852,134.9832,134.5804,134.5804,13995.0
2021-12-01 11:40:00,143.73,143.81,143.37,143.43,9782.0,134.6366,134.7115,134.2994,134.3556,9782.0
2021-12-01 11:45:00,143.43,143.44,142.9,142.9,24563.0,134.3556,134.3649,133.8591,133.8591,24563.0
2021-12-01 11:50:00,142.9,142.9,142.46,142.46,13549.0,133.8591,133.8591,133.4469,133.4469,13549.0
2021-12-01 11:55:00,142.46,142.64,142.2,142.55,15652.0,133.4469,133.6155,133.2034,133.5312,15652.0
2021-12-01 12:00:00,142.6,142.69,142.25,142.67,13143.0,133.5781,133.6624,133.2502,133.6436,13143.0
2021-12-01 12:05:00,142.61,142.82,142.51,142.62,11847.0,133.5874,133.7842,133.4938,133.5968,11847.0
2021-12-01 12:10:00,142.61,143.25,142.61,143.25,20375.0,133.5874,134.187,133.5874,134.187,20375.0
2021-12-01 12:15:00,143.18,143.54,143.11,143.42,28769.0,134.1214,134.4586,134.0558,134.3462,28769.0
2021-12-01 12:20:00,143.38,143.74,143.31,143.32,28678.0,134.3087,134.646,134.2432,134.2525,28678.0
2021-12-01 12:25:00,143.4,143.4,143.18,143.19,20904.0,134.3275,134.3275,134.1214,134.1307,20904.0
2021-12-01 12:30:00,143.29,143.49,143.25,143.35,13311.0,134.2244,134.4118,134.187,134.2806,13311.0
2021-12-01 12:35:00,143.34,143.34,142.88,143.11,15657.0,134.2713,134.2713,133.8404,134.0558,15657.0
2021-12-01 12:40:00,143.11,143.12,142.7,142.7,13265.0,134.0558,134.0652,133.6718,133.6718,13265.0
2021-12-01 12:45:00,142.74,142.8,142.57,142.57,9949.0,133.7092,133.7654,133.55,133.55,9949.0
2021-12-01 12:50:00,142.52,142.52,142.25,142.33,9308.0,133.5031,133.5031,133.2502,133.3252,9308.0
2021-12-01 12:55:00,142.26,142.45,142.17,142.38,24935.0,133.2596,133.4376,133.1753,133.372,24935.0
2021-12-01 13:00:00,142.37,142.65,142.35,142.49,27855.0,133.3626,133.6249,133.3439,133.475,27855.0
2021-12-01 13:05:00,142.55,142.6,142.01,142.12,21774.0,133.5312,133.5781,133.0254,133.1284,21774.0
2021-12-01 13:10:00,142.06,142.06,141.74,141.9,18305.0,133.0722,133.0722,132.7725,132.9224,18305.0
2021-12-01 13:15:00,141.9,141.98,141.64,141.64,22388.0,132.9224,132.9973,132.6788,132.6788,22388.0
2021-12-01 13:20:00,141.64,142.3,141.56,142.2,21648.0,132.6788,133.2971,132.6039,133.2034,21648.0
2021-12-01 13:25:00,142.19,142.49,142.19,142.35,17780.0,133.194,133.475,133.194,133.3439,17780.0
2021-12-01 13:30:00,142.38,142.47,142.15,142.26,17559.0,133.372,133.4563,133.1565,133.2596,17559.0
2021-12-01 13:35:00,142.3,142.56,142.23,142.38,17126.0,133.2971,133.5406,133.2315,133.372,17126.0
2021-12-01 13:40:00,142.3,142.31,141.41,141.69,16638.0,133.2971,133.3064,132.4634,132.7257,16638.0
2021-12-01 13:45:00,141.6,141.6,140.92,140.98,21458.0,132.6413,132.6413,132.0044,132.0606,21458.0
2021-12-01 13:50:00,141.02,141.6,141.02,141.45,21804.0,132.098,132.6413,132.098,132.5008,21804.0
2021-12-01 13:55:00,141.44,141.73,141.43,141.6,23756.0,132.4915,132.7631,132.4821,132.6413,23756.0
2021-12-01 14:00:00,141.56,141.78,141.33,141.42,23093.0,132.6039,132.81,132.3884,132.4727,23093.0
2021-12-01 14:05:00,141.47,141.59,141.13,141.17,20885.0,132.5196,132.632,132.2011,132.2385,20885.0
2021-12-01 14:10:00,141.24,141.24,140.83,141.08,18980.0,132.3041,132.3041,131.9201,132.1542,18980.0
2021-12-01 14:15:00,141.08,141.15,140.69,140.74,35930.0,132.1542,132.2198,131.7889,131.8358,35930.0
2021-12-01 14:20:00,140.77,141.27,140.71,141.27,17236.0,131.8639,132.3322,131.8077,132.3322,17236.0
2021-12-01 14:25:00,141.23,141.33,140.97,141.15,29399.0,132.2948,132.3884,132.0512,132.2198,29399.0
2021-12-01 14:30:00,141.1,141.45,141.08,141.28,21322.0,132.173,132.5008,132.1542,132.3416,21322.0
2021-12-01 14:35:00,141.27,141.58,141.04,141.5,24615.0,132.3322,132.6226,132.1168,132.5477,24615.0
2021-12-01 14:40:00,141.5,141.5,140.98,141.19,17888.0,132.5477,132.5477,132.0606,132.2573,17888.0
2021-12-01 14:45:00,141.19,141.22,140.93,140.95,15742.0,132.2573,132.2854,132.0137,132.0325,15742.0
2021-12-01 14:50:00,141.0,141.12,140.61,140.64,25481.0,132.0793,132.1917,131.714,131.7421,25481.0
2021-12-01 14:55:00,140.66,140.86,140.55,140.58,19747.0,131.7608,131.9482,131.6578,131.6859,19747.0
2021-12-01 15:00:00,140.62,140.69,140.1,140.14,24065.0,131.7233,131.7889,131.2362,131.2737,24065.0
2021-12-01 15:05:00,140.14,140.38,140.05,140.17,18981.0,131.2737,131.4985,131.1894,131.3018,18981.0
2021-12-01 15:10:00,140.17,140.36,140.07,140.28,23359.0,131.3018,131.4798,131.2081,131.4049,23359.0
2021-12-01 15:15:00,140.25,140.26,139.73,139.78,48076.0,131.3768,131.3861,130.8897,130.9365,48076.0
2021-12-01 15:20:00,139.75,139.81,139.43,139.47,39172.0,130.9084,130.9646,130.6086,130.6461,39172.0
2021-12-01 15:25:00,139.51,139.72,139.31,139.36,49608.0,130.6836,130.8803,130.4962,130.5431,49608.0
2021-12-01 15:30:00,139.33,139.71,139.12,139.71,50386.0,130.515,130.8709,130.3182,130.8709,50386.0
2021-12-01 15:35:00,139.69,140.09,139.54,139.95,50011.0,130.8522,131.2269,130.7117,131.0957,50011.0
2021-12-01 15:40:00,139.93,140.08,139.64,140.08,38453.0,131.077,131.2175,130.8053,131.2175,38453.0
2021-12-01 15:45:00,140.04,140.08,139.22,139.25,32756.0,131.18,131.2175,130.4119,130.44,32756.0
2021-12-01 15:50:00,139.17,139.32,138.93,138.94,61803.0,130.3651,130.5056,130.1403,130.1496,61803.0
2021-12-01 15:55:00,138.94,138.94,138.35,138.41,172647.0,130.1496,130.1496,129.597,129.6532,172647.0
2021-12-02 09:30:00,139.71,140.39,139.0,139.17,48275.0,130.8709,131.5079,130.2058,130.3651,48275.0
2021-12-02 09:35:00,139.11,141.0,139.08,140.77,25701.0,130.3089,132.0793,130.2808,131.8639,25701.0
2021-12-02 09:40:00,140.81,141.66,140.29,141.66,27423.0,131.9013,132.6975,131.4142,132.6975,27423.0
2021-12-02 09:45:00,141.66,142.06,141.31,141.66,46264.0,132.6975,133.0722,132.3697,132.6975,46264.0
2021-12-02 09:50:00,141.58,142.34,141.58,142.19,37508.0,132.6226,133.3345,132.6226,133.194,37508.0
2021-12-02 09:55:00,142.17,142.53,141.86,142.44,48837.0,133.1753,133.5125,132.8849,133.4282,48837.0
2021-12-02 10:00:00,142.43,142.58,141.67,142.37,36471.0,133.4188,133.5593,132.7069,133.3626,36471.0
2021-12-02 10:05:00,142.32,142.53,142.13,142.38,20663.0,133.3158,133.5125,133.1378,133.372,20663.0
2021-12-02 10:10:00,142.36,142.74,142.16,142.59,20391.0,133.3533,133.7092,133.1659,133.5687,20391.0
2021-12-02 10:15:00,142.58,142.61,141.85,141.95,16336.0,133.5593,133.5874,132.8755,132.9692,16336.0
2021-12-02 10:20:00,141.95,142.44,141.69,142.22,22725.0,132.9692,133.4282,132.7257,133.2221,22725.0
2021-12-02 10:25:00,142.14,142.56,141.87,142.43,26744.0,133.1472,133.5406,132.8943,133.4188,26744.0
2021-12-02 10:30:00,142.46,142.65,142.02,142.03,27018.0,133.4469,133.6249,133.0348,133.0441,27018.0
2021-12-02 10:35:00,141.99,142.31,141.67,141.94,64121.0,133.0067,133.3064,132.7069,132.9598,64121.0
2021-12-02 10:40:00,141.91,142.26,141.63,141.69,29472.0,132.9317,133.2596,132.6694,132.7257,29472.0
2021-12-02 10:45:00,141.7,142.2,141.69,142.19,23251.0,132.735,133.2034,132.7257,133.194,23251.0
2021-12-02 10:50:00,142.19,142.28,141.82,142.05,38406.0,133.194,133.2783,132.8474,133.0629,38406.0
2021-12-02 10:55:00,142.01,142.55,141.68,142.54,59249.0,133.0254,133.5312,132.7163,133.5219,59249.0
2021-12-02 11:00:00,142.55,142.77,142.29,142.37,20515.0,133.5312,133.7373,133.2877,133.3626,20515.0
2021-12-02 11:05:00,142.42,142.77,142.2,142.66,17322.0,133.4095,133.7373,133.2034,133.6343,17322.0
2021-12-02 11:10:00,142.66,142.88,142.49,142.8,14846.0,133.6343,133.8404,133.475,133.7654,14846.0
2021-12-02 11:15:00,142.78,143.04,142.68,143.04,13509.0,133.7467,133.9902,133.653,133.9902,13509.0
2021-12-02 11:20:00,143.04,143.47,143.04,143.43,17810.0,133.9902,134.393,133.9902,134.3556,17810.0
2021-12-02 11:25:00,143.48,143.97,143.48,143.84,20560.0,134.4024,134.8614,134.4024,134.7396,20560.0
2021-12-02 11:30:00,143.87,144.02,143.08,143.44,20616.0,134.7677,134.9082,134.0277,134.3649,20616.0
2021-12-02 11:35:00,143.4,143.67,143.35,143.42,16319.0,134.3275,134.5804,134.2806,134.3462,16319.0
2021-12-02 11:40:00,143.43,144.22,143.42,144.13,16700.0,134.3556,135.0956,134.3462,135.0113,16700.0
2021-12-02 11:45:00,144.1,144.53,143.77,144.46,21257.0,134.9832,135.386,134.6741,135.3204,21257.0
2021-12-02 11:50:00,144.46,144.6,144.34,144.6,16471.0,135.3204,135.4515,135.208,135.4515,16471.0
2021-12-02 11:55:00,144.53,144.53,144.14,144.38,17070.0,135.386,135.386,135.0206,135.2455,17070.0
2021-12-02 12:00:00,144.41,144.49,144.14,144.38,14682.0,135.2736,135.3485,135.0206,135.2455,14682.0
2021-12-02 12:05:00,144.41,144.79,144.32,144.73,18920.0,135.2736,135.6295,135.1893,135.5733,18920.0
2021-12-02 12:10:00,144.67,144.96,144.67,144.95,19894.0,135.5171,135.7888,135.5171,135.7794,19894.0
2021-12-02 12:15:00,144.9,144.94,144.66,144.92,15479.0,135.7326,135.77,135.5077,135.7513,15479.0
2021-12-02 12:20:00,144.92,144.96,144.7,144.85,14457.0,135.7513,135.7888,135.5452,135.6857,14457.0
2021-12-02 12:25:00,144.85,145.06,144.74,145.05,16407.0,135.6857,135.8824,135.5827,135.8731,16407.0
2021-12-02 12:30:00,145.0,145.17,144.95,144.98,18694.0,135.8262,135.9855,135.7794,135.8075,18694.0
2021-12-02 12:35:00,145.0,145.05,144.63,144.63,15165.0,135.8262,135.8731,135.4796,135.4796,15165.0
2021-12-02 12:40:00,144.56,144.77,144.55,144.59,10831.0,135.4141,135.6108,135.4047,135.4422,10831.0
2021-12-02 12:45:00,144.61,144.78,144.5,144.73,19726.0,135.4609,135.6202,135.3579,135.5733,19726.0
2021-12-02 12:50:00,144.71,144.83,144.47,144.64,16825.0,135.5546,135.667,135.3298,135.489,16825.0
2021-12-02 12:55:00,144.64,144.78,144.43,144.63,22175.0,135.489,135.6202,135.2923,135.4796,22175.0
2021-12-02 13:00:00,144.66,144.67,144.07,144.13,17844.0,135.5077,135.5171,134.9551,135.0113,17844.0
2021-12-02 13:05:00,144.16,144.24,143.9,143.98,18731.0,135.0394,135.1143,134.7958,134.8708,18731.0
2021-12-02 13:10:00,143.98,144.07,143.75,144.03,15742.0,134.8708,134.9551,134.6553,134.9176,15742.0
2021-12-02 13:15:00,144.13,144.24,144.0,144.05,10966.0,135.0113,135.1143,134.8895,134.9363,10966.0
2021-12-02 13:20:00,144.12,144.22,143.78,143.92,14532.0,135.0019,135.0956,134.6834,134.8146,14532.0
2021-12-02 13:25:00,143.92,144.02,143.62,143.69,12753.0,134.8146,134.9082,134.5335,134.5991,12753.0
2021-12-02 13:30:00,143.72,143.91,143.5,143.89,10177.0,134.6272,134.8052,134.4211,134.7865,10177.0
2021-12-02 13:35:00,143.92,143.92,143.71,143.92,13080.0,134.8146,134.8146,134.6179,134.8146,13080.0
2021-12-02 13:40:00,143.9,144.02,143.84,143.97,12809.0,134.7958,134.9082,134.7396,134.8614,12809.0
2021-12-02 13:45:00,143.95,143.95,143.54,143.88,14593.0,134.8427,134.8427,134.4586,134.7771,14593.0
2021-12-02 13:50:00,143.84,144.16,143.66,144.05,18318.0,134.7396,135.0394,134.571,134.9363,18318.0
2021-12-02 13:55:00,144.09,144.25,143.97,144.09,28025.0,134.9738,135.1237,134.8614,134.9738,28025.0
2021-12-02 14:00:00,144.05,144.34,144.03,144.15,21220.0,134.9363,135.208,134.9176,135.03,21220.0
2021-12-02 14:05:00,144.19,144.38,144.03,144.15,19287.0,135.0675,135.2455,134.9176,135.03,19287.0
2021-12-02 14:10:00,144.15,144.16,143.83,143.83,16718.0,135.03,135.0394,134.7303,134.7303,16718.0
2021-12-02 14:15:00,143.89,144.05,143.66,144.02,11000.0,134.7865,134.9363,134.571,134.9082,11000.0
2021-12-02 14:20:00,144.01,144.06,143.87,143.94,14404.0,134.8989,134.9457,134.7677,134.8333,14404.0
2021-12-02 14:25:00,143.93,144.22,143.75,144.15,10994.0,134.8239,135.0956,134.6553,135.03,10994.0
2021-12-02 14:30:00,144.04,144.27,144.04,144.15,27026.0,134.927,135.1424,134.927,135.03,27026.0
2021-12-02 14:35:00,144.2,144.3,143.93,144.26,15677.0,135.0768,135.1705,134.8239,135.1331,15677.0
2021-12-02 14:40:00,144.33,144.41,144.15,144.2,15333.0,135.1986,135.2736,135.03,135.0768,15333.0
2021-12-02 14:45:00,144.24,144.43,144.0,144.05,18241.0,135.1143,135.2923,134.8895,134.9363,18241.0
2021-12-02 14:50:00,144.07,144.18,143.77,143.9,15484.0,134.9551,135.0581,134.6741,134.7958,15484.0
2021-12-02 14:55:00,143.95,144.04,143.69,143.69,16660.0,134.8427,134.927,134.5991,134.5991,16660.0
2021-12-02 15:00:00,143.72,143.91,143.58,143.74,15489.0,134.6272,134.8052,134.4961,134.646,15489.0
2021-12-02 15:05:00,143.74,144.08,143.62,143.63,35573.0,134.646,134.9644,134.5335,134.5429,35573.0
2021-12-02 15:10:00,143.59,143.65,143.25,143.59,15470.0,134.5054,134.5616,134.187,134.5054,15470.0
2021-12-02 15:15:00,143.62,143.69,143.44,143.51,22493.0,134.5335,134.5991,134.3649,134.4305,22493.0
2021-12-02 15:20:00,143.47,143.74,143.24,143.69,33465.0,134.393,134.646,134.1776,134.5991,33465.0
2021-12-02 15:25:00,143.73,143.88,143.55,143.7,21618.0,134.6366,134.7771,134.468,134.6085,21618.0
2021-12-02 15:30:00,143.67,143.82,143.49,143.54,22327.0,134.5804,134.7209,134.4118,134.4586,22327.0
2021-12-02 15:35:00,143.53,143.6,143.35,143.46,26471.0,134.4492,134.5148,134.2806,134.3837,26471.0
2021-12-02 15:40:00,143.45,143.73,143.41,143.51,31972.0,134.3743,134.6366,134.3368,134.4305,31972.0
2021-12-02 15:45:00,143.51,143.68,143.36,143.65,53620.0,134.4305,134.5897,134.29,134.5616,53620.0
2021-12-02 15:50:00,143.59,143.65,143.06,143.08,68509.0,134.5054,134.5616,134.009,134.0277,68509.0
2021-12-02 15:55:00,143.1,143.45,142.85,143.37,118527.0,134.0464,134.3743,133.8123,134.2994,118527.0
2021-12-03 09:30:00,143.02,143.58,142.37,143.42,49944.0,133.9715,134.4961,133.3626,134.3462,49944.0
2021-12-03 09:35:00,143.48,143.71,142.11,142.19,14457.0,134.4024,134.6179,133.1191,133.194,14457.0
2021-12-03 09:40:00,142.47,142.48,141.73,142.2,14975.0,133.4563,133.4657,132.7631,133.2034,14975.0
2021-12-03 09:45:00,142.32,143.08,142.32,142.48,22513.0,133.3158,134.0277,133.3158,133.4657,22513.0
2021-12-03 09:50:00,142.4,142.4,141.38,141.73,27558.0,133.3907,133.3907,132.4353,132.7631,27558.0
2021-12-03 09:55:00,141.73,142.48,141.67,142.22,21116.0,132.7631,133.4657,132.7069,133.2221,21116.0
2021-12-03 10:00:00,142.25,142.79,141.85,142.52,21405.0,133.2502,133.7561,132.8755,133.5031,21405.0
2021-12-03 10:05:00,142.54,142.7,141.95,141.96,18080.0,133.5219,133.6718,132.9692,132.9786,18080.0
2021-12-03 10:10:00,141.89,142.27,141.66,141.96,21967.0,132.913,133.269,132.6975,132.9786,21967.0
2021-12-03 10:15:00,142.05,143.0,142.05,142.87,18626.0,133.0629,133.9528,133.0629,133.831,18626.0
2021-12-03 10:20:00,142.83,143.37,142.55,143.12,13095.0,133.7935,134.2994,133.5312,134.0652,13095.0
2021-12-03 10:25:00,143.13,143.48,142.76,143.37,31848.0,134.0745,134.4024,133.728,134.2994,31848.0
2021-12-03 10:30:00,143.26,143.34,142.44,142.49,17863.0,134.1963,134.2713,133.4282,133.475,17863.0
2021-12-03 10:35:00,142.51,142.72,142.17,142.49,27097.0,133.4938,133.6905,133.1753,133.475,27097.0
2021-12-03 10:40:00,142.49,142.62,141.71,141.74,24925.0,133.475,133.5968,132.7444,132.7725,24925.0
2021-12-03 10:45:00,141.8,141.9,141.47,141.7,16136.0,132.8287,132.9224,132.5196,132.735,16136.0
2021-12-03 10:50:00,141.75,142.13,141.52,141.97,22991.0,132.7819,133.1378,132.5664,132.9879,22991.0
2021-12-03 10:55:00,141.88,142.38,141.86,141.89,19057.0,132.9036,133.372,132.8849,132.913,19057.0
2021-12-03 11:00:00,141.86,142.53,141.86,142.53,12218.0,132.8849,133.5125,132.8849,133.5125,12218.0
2021-12-03 11:05:00,142.48,142.48,141.82,142.05,21083.0,133.4657,133.4657,132.8474,133.0629,21083.0
2021-12-03 11:10:00,142.02,142.47,141.82,142.3,15446.0,133.0348,133.4563,132.8474,133.2971,15446.0
2021-12-03 11:15:00,142.25,142.43,141.91,141.95,11967.0,133.2502,133.4188,132.9317,132.9692,11967.0
2021-12-03 11:20:00,141.91,142.59,141.8,142.43,14720.0,132.9317,133.5687,132.8287,133.4188,14720.0
2021-12-03 11:25:00,142.44,142.57,142.2,142.37,12510.0,133.4282,133.55,133.2034,133.3626,12510.0
2021-12-03 11:30:00,142.34,142.8,142.27,142.74,12157.0,133.3345,133.7654,133.269,133.7092,12157.0
2021-12-03 11:35:00,142.73,143.07,142.65,142.9,21517.0,133.6999,134.0183,133.6249,133.8591,21517.0
2021-12-03 11:40:00,142.9,142.93,142.27,142.27,33368.0,133.8591,133.8872,133.269,133.269,33368.0
2021-12-03 11:45:00,142.36,142.76,142.14,142.58,19232.0,133.3533,133.728,133.1472,133.5593,19232.0
2021-12-03 11:50:00,142.54,142.58,141.82,141.93,16474.0,133.5219,133.5593,132.8474,132.9505,16474.0
2021-12-03 11:55:00,141.87,141.87,141.56,141.74,18681.0,132.8943,132.8943,132.6039,132.7725,18681.0
2021-12-03 12:00:00,141.84,142.27,141.73,142.07,28729.0,132.8662,133.269,132.7631,133.0816,28729.0
2021-12-03 12:05:00,142.1,142.69,142.06,142.68,29404.0,133.1097,133.6624,133.0722,133.653,29404.0
2021-12-03 12:10:00,142.68,142.91,142.62,142.87,16744.0,133.653,133.8685,133.5968,133.831,16744.0
2021-12-03 12:15:00,142.84,143.43,142.83,143.37,18695.0,133.8029,134.3556,133.7935,134.2994,18695.0
2021-12-03 12:20:00,143.33,143.51,143.15,143.47,9021.0,134.2619,134.4305,134.0933,134.393,9021.0
2021-12-03 12:25:00,143.42,143.43,143.14,143.23,13951.0,134.3462,134.3556,134.0839,134.1682,13951.0
2021-12-03 12:30:00,143.17,143.2,142.62,142.8,20422.0,134.112,134.1401,133.5968,133.7654,20422.0
2021-12-03 12:35:00,142.79,143.39,142.79,143.39,8583.0,133.7561,134.3181,133.7561,134.3181,8583.0
2021-12-03 12:40:00,143.45,143.75,143.4,143.53,14387.0,134.3743,134.6553,134.3275,134.4492,14387.0
2021-12-03 12:45:00,143.59,143.59,143.17,143.41,7552.0,134.5054,134.5054,134.112,134.3368,7552.0
2021-12-03 12:50:00,143.37,143.49,143.07,143.09,11007.0,134.2994,134.4118,134.0183,134.0371,11007.0
2021-12-03 12:55:00,143.06,143.06,142.74,143.05,9710.0,134.009,134.009,133.7092,133.9996,9710.0
2021-12-03 13:00:00,143.05,143.05,142.46,142.55,8259.0,133.9996,133.9996,133.4469,133.5312,8259.0
2021-12-03 13:05:00,142.56,142.93,142.5,142.91,12309.0,133.5406,133.8872,133.4844,133.8685,12309.0
2021-12-03 13:10:00,142.91,143.09,142.66,142.83,5977.0,133.8685,134.0371,133.6343,133.7935,5977.0
2021-12-03 13:15:00,142.9,143.25,142.81,143.19,6436.0,133.8591,134.187,133.7748,134.1307,6436.0
2021-12-03 13:20:00,143.16,143.2,142.98,143.2,9503.0,134.1026,134.1401,133.934,134.1401,9503.0
2021-12-03 13:25:00,143.15,143.2,142.65,142.73,11276.0,134.0933,134.1401,133.6249,133.6999,11276.0
2021-12-03 13:30:00,142.67,142.69,142.3,142.33,9307.0,133.6436,133.6624,133.2971,133.3252,9307.0
2021-12-03 13:35:00,142.41,142.42,141.9,141.96,8240.0,133.4001,133.4095,132.9224,132.9786,8240.0
2021-12-03 13:40:00,142.02,142.17,142.01,142.11,7524.0,133.0348,133.1753,133.0254,133.1191,7524.0
2021-12-03 13:45:00,142.09,142.26,141.68,141.9,11709.0,133.1003,133.2596,132.7163,132.9224,11709.0
2021-12-03 13:50:00,141.91,142.25,141.9,142.08,13757.0,132.9317,133.2502,132.9224,133.091,13757.0
2021-12-03 13:55:00,142.11,142.18,141.85,141.86,20816.0,133.1191,133.1846,132.8755,132.8849,20816.0
2021-12-03 14:00:00,141.91,142.25,141.79,142.24,13817.0,132.9317,133.2502,132.8193,133.2409,13817.0
2021-12-03 14:05:00,142.24,142.29,142.0,142.07,12285.0,133.2409,133.2877,133.016,133.0816,12285.0
2021-12-03 14:10:00,142.09,142.15,141.9,142.02,8340.0,133.1003,133.1565,132.9224,133.0348,8340.0
2021-12-03 14:15:00,142.01,142.01,141.6,141.67,10214.0,133.0254,133.0254,132.6413,132.7069,10214.0
2021-12-03 14:20:00,141.67,141.73,141.26,141.72,14601.0,132.7069,132.7631,132.3229,132.7538,14601.0
2021-12-03 14:25:00,141.74,142.04,141.71,142.0,21427.0,132.7725,133.0535,132.7444,133.016,21427.0
2021-12-03 14:30:00,142.03,142.15,141.77,141.94,15577.0,133.0441,133.1565,132.8006,132.9598,15577.0
2021-12-03 14:35:00,141.94,142.02,141.57,141.61,9595.0,132.9598,133.0348,132.6132,132.6507,9595.0
2021-12-03 14:40:00,141.59,141.83,141.56,141.71,12150.0,132.632,132.8568,132.6039,132.7444,12150.0
2021-12-03 14:45:00,141.76,141.8,141.33,141.38,12530.0,132.7912,132.8287,132.3884,132.4353,12530.0
2021-12-03 14:50:00,141.38,141.43,141.09,141.13,12574.0,132.4353,132.4821,132.1636,132.2011,12574.0
2021-12-03 14:55:00,141.12,141.43,141.12,141.21,14051.0,132.1917,132.4821,132.1917,132.276,14051.0
2021-12-03 15:00:00,141.22,141.22,140.82,141.1,10785.0,132.2854,132.2854,131.9107,132.173,10785.0
2021-12-03 15:05:00,141.07,141.36,140.76,140.81,16833.0,132.1449,132.4165,131.8545,131.9013,16833.0
2021-12-03 15:10:00,140.89,141.35,140.82,141.31,22973.0,131.9763,132.4072,131.9107,132.3697,22973.0
2021-12-03 15:15:00,141.24,141.38,140.89,141.0,12635.0,132.3041,132.4353,131.9763,132.0793,12635.0
2021-12-03 15:20:00,141.06,141.67,141.05,141.52,11824.0,132.1355,132.7069,132.1261,132.5664,11824.0
2021-12-03 15:25:00,141.58,142.08,141.56,141.85,23585.0,132.6226,133.091,132.6039,132.8755,23585.0
2021-12-03 15:30:00,141.85,142.4,141.82,142.34,14727.0,132.8755,133.3907,132.8474,133.3345,14727.0
2021-12-03 15:35:00,142.34,142.34,141.59,141.77,25460.0,133.3345,133.3345,132.632,132.8006,25460.0
2021-12-03 15:40:00,141.81,141.92,141.23,141.28,30027.0,132.8381,132.9411,132.2948,132.3416,30027.0
2021-12-03 15:45:00,141.29,141.29,140.68,140.91,27921.0,132.351,132.351,131.7796,131.995,27921.0
2021-12-03 15:50:00,140.97,141.79,140.7,141.62,58702.0,132.0512,132.8193,131.7983,132.6601,58702.0
2021-12-03 15:55:00,141.61,142.08,141.61,141.89,133188.0,132.6507,133.091,132.6507,132.913,133188.0
2021-12-06 09:30:00,144.98,145.62,143.93,145.48,60866.0,135.8075,136.407,134.8239,136.2759,60866.0
2021-12-06 09:35:00,145.55,145.74,144.78,144.84,28831.0,136.3414,136.5194,135.6202,135.6764,28831.0
2021-12-06 09:40:00,144.71,145.08,144.08,144.73,32576.0,135.5546,135.9012,134.9644,135.5733,32576.0
2021-12-06 09:45:00,144.57,145.02,144.48,144.69,28707.0,135.4234,135.845,135.3391,135.5358,28707.0
2021-12-06 09:50:00,144.63,145.9,144.51,145.33,26321.0,135.4796,136.6693,135.3672,136.1354,26321.0
2021-12-06 09:55:00,145.49,146.23,145.17,146.23,27246.0,136.2852,136.9784,135.9855,136.9784,27246.0
2021-12-06 10:00:00,146.17,146.19,145.1,145.31,31061.0,136.9222,136.9409,135.9199,136.1166,31061.0
2021-12-06 10:05:00,145.23,145.48,144.71,145.21,15641.0,136.0417,136.2759,135.5546,136.0229,15641.0
2021-12-06 10:10:00,145.27,145.75,145.27,145.51,12183.0,136.0792,136.5288,136.0792,136.304,12183.0
2021-12-06 10:15:00,145.55,145.84,145.32,145.83,11812.0,136.3414,136.6131,136.126,136.6037,11812.0
2021-12-06 10:20:00,145.87,146.39,145.77,146.25,17933.0,136.6412,137.1283,136.5475,136.9972,17933.0
2021-12-06 10:25:00,146.16,146.72,146.16,146.71,24865.0,136.9128,137.4374,136.9128,137.428,24865.0
2021-12-06 10:30:00,146.75,147.43,146.71,147.24,48708.0,137.4655,138.1025,137.428,137.9245,48708.0
2021-12-06 10:35:00,147.22,147.31,146.74,147.31,14695.0,137.9058,137.9901,137.4562,137.9901,14695.0
2021-12-06 10:40:00,147.22,147.32,146.85,146.93,12092.0,137.9058,137.9995,137.5592,137.6341,12092.0
2021-12-06 10:45:00,146.9,147.29,146.68,147.25,32286.0,137.606,137.9714,137.3999,137.9339,32286.0
2021-12-06 10:50:00,147.28,147.34,146.95,147.31,12515.0,137.962,138.0182,137.6529,137.9901,12515.0
2021-12-06 10:55:00,147.33,147.85,147.33,147.79,16541.0,138.0088,138.4959,138.0088,138.4397,16541.0
2021-12-06 11:00:00,147.77,147.77,146.85,146.85,17869.0,138.421,138.421,137.5592,137.5592,17869.0
2021-12-06 11:05:00,146.89,147.08,146.47,146.57,16295.0,137.5967,137.7746,137.2032,137.2969,16295.0
2021-12-06 11:10:00,146.61,146.72,146.15,146.46,14836.0,137.3344,137.4374,136.9035,137.1939,14836.0
2021-12-06 11:15:00,146.36,147.13,146.33,147.04,12225.0,137.1002,137.8215,137.0721,137.7372,12225.0
2021-12-06 11:20:00,147.0,147.24,146.86,147.08,11458.0,137.6997,137.9245,137.5686,137.7746,11458.0
2021-12-06 11:25:00,147.0,147.07,146.7,146.77,13514.0,137.6997,137.7653,137.4187,137.4843,13514.0
2021-12-06 11:30:00,146.83,147.01,146.64,146.78,7918.0,137.5405,137.7091,137.3625,137.4936,7918.0
2021-12-06 11:35:00,146.82,147.04,146.66,146.95,20162.0,137.5311,137.7372,137.3812,137.6529,20162.0
2021-12-06 11:40:00,146.89,146.98,146.73,146.88,8375.0,137.5967,137.681,137.4468,137.5873,8375.0
2021-12-06 11:45:00,146.89,146.91,146.14,146.24,15486.0,137.5967,137.6154,136.8941,136.9878,15486.0
2021-12-06 11:50:00,146.24,146.57,146.24,146.55,9832.0,136.9878,137.2969,136.9878,137.2782,9832.0
2021-12-06 11:55:00,146.53,146.83,146.46,146.53,12860.0,137.2594,137.5405,137.1939,137.2594,12860.0
2021-12-06 12:00:00,146.58,147.04,146.56,146.91,17373.0,137.3063,137.7372,137.2875,137.6154,17373.0
2021-12-06 12:05:00,146.95,146.96,146.63,146.9,12395.0,137.6529,137.6622,137.3531,137.606,12395.0
2021-12-06 12:10:00,146.88,147.09,146.65,146.65,16436.0,137.5873,137.784,137.3718,137.3718,16436.0
2021-12-06 12:15:00,146.6,146.86,146.42,146.79,10958.0,137.325,137.5686,137.1564,137.503,10958.0
2021-12-06 12:20:00,146.62,146.88,146.61,146.81,8789.0,137.3437,137.5873,137.3344,137.5217,8789.0
2021-12-06 12:25:00,146.77,147.0,146.77,146.83,11591.0,137.4843,137.6997,137.4843,137.5405,11591.0
2021-12-06 12:30:00,146.84,146.94,146.68,146.85,8593.0,137.5498,137.6435,137.3999,137.5592,8593.0
2021-12-06 12:35:00,146.9,147.03,146.69,146.96,12454.0,137.606,137.7278,137.4093,137.6622,12454.0
2021-12-06 12:40:00,146.99,147.21,146.81,146.86,24751.0,137.6903,137.8964,137.5217,137.5686,24751.0
2021-12-06 12:45:00,146.9,147.31,146.9,147.31,11571.0,137.606,137.9901,137.606,137.9901,11571.0
2021-12-06 12:50:00,147.3,147.41,147.07,147.17,14651.0,137.9807,138.0838,137.7653,137.8589,14651.0
2021-12-06 12:55:00,147.18,147.35,147.14,147.2,11639.0,137.8683,138.0276,137.8308,137.887,11639.0
2021-12-06 13:00:00,147.27,147.56,147.0,147.56,12756.0,137.9526,138.2243,137.6997,138.2243,12756.0
2021-12-06 13:05:00,147.5,147.56,147.37,147.42,13653.0,138.1681,138.2243,138.0463,138.0931,13653.0
2021-12-06 13:10:00,147.41,147.49,147.29,147.36,10450.0,138.0838,138.1587,137.9714,138.0369,10450.0
2021-12-06 13:15:00,147.36,147.54,147.19,147.44,20196.0,138.0369,138.2055,137.8777,138.1119,20196.0
2021-12-06 13:20:00,147.44,147.45,147.15,147.26,8708.0,138.1119,138.1212,137.8402,137.9433,8708.0
2021-12-06 13:25:00,147.34,147.46,147.24,147.25,7717.0,138.0182,138.1306,137.9245,137.9339,7717.0
2021-12-06 13:30:00,147.22,147.29,147.05,147.08,12638.0,137.9058,137.9714,137.7465,137.7746,12638.0
2021-12-06 13:35:00,147.08,147.21,146.93,147.12,8984.0,137.7746,137.8964,137.6341,137.8121,8984.0
2021-12-06 13:40:00,147.16,147.56,147.15,147.55,12366.0,137.8496,138.2243,137.8402,138.2149,12366.0
2021-12-06 13:45:00,147.52,147.76,147.51,147.68,14444.0,138.1868,138.4116,138.1774,138.3367,14444.0
2021-12-06 13:50:00,147.68,147.79,147.56,147.66,17675.0,138.3367,138.4397,138.2243,138.3179,17675.0
2021-12-06 13:55:00,147.56,147.78,147.53,147.73,14651.0,138.2243,138.4304,138.1962,138.3835,14651.0
2021-12-06 14:00:00,147.69,147.84,147.61,147.63,5108.0,138.346,138.4866,138.2711,138.2898,5108.0
2021-12-06 14:05:00,147.62,147.65,147.39,147.4,11834.0,138.2805,138.3086,138.065,138.0744,11834.0
2021-12-06 14:10:00,147.43,147.62,147.43,147.54,9605.0,138.1025,138.2805,138.1025,138.2055,9605.0
2021-12-06 14:15:00,147.51,147.59,147.13,147.27,9119.0,138.1774,138.2524,137.8215,137.9526,9119.0
2021-12-06 14:20:00,147.31,147.46,147.24,147.25,8523.0,137.9901,138.1306,137.9245,137.9339,8523.0
2021-12-06 14:25:00,147.27,147.37,147.18,147.25,8207.0,137.9526,138.0463,137.8683,137.9339,8207.0
2021-12-06 14:30:00,147.38,147.39,147.09,147.16,7592.0,138.0557,138.065,137.784,137.8496,7592.0
2021-12-06 14:35:00,147.16,147.32,147.02,147.3,11094.0,137.8496,137.9995,137.7184,137.9807,11094.0
2021-12-06 14:40:00,147.23,147.34,147.01,147.01,14698.0,137.9151,138.0182,137.7091,137.7091,14698.0
2021-12-06 14:45:00,146.94,146.96,146.6,146.68,21143.0,137.6435,137.6622,137.325,137.3999,21143.0
2021-12-06 14:50:00,146.73,146.75,146.56,146.58,11894.0,137.4468,137.4655,137.2875,137.3063,11894.0
2021-12-06 14:55:00,146.58,146.72,146.49,146.56,7845.0,137.3063,137.4374,137.222,137.2875,7845.0
2021-12-06 15:00:00,146.59,146.7,146.39,146.43,16534.0,137.3156,137.4187,137.1283,137.1658,16534.0
2021-12-06 15:05:00,146.43,146.92,146.39,146.85,18900.0,137.1658,137.6248,137.1283,137.5592,18900.0
2021-12-06 15:10:00,146.81,146.87,146.58,146.74,16511.0,137.5217,137.5779,137.3063,137.4562,16511.0
2021-12-06 15:15:00,146.76,146.94,146.66,146.93,16861.0,137.4749,137.6435,137.3812,137.6341,16861.0
2021-12-06 15:20:00,146.94,146.94,146.64,146.66,29015.0,137.6435,137.6435,137.3625,137.3812,29015.0
2021-12-06 15:25:00,146.72,146.92,146.6,146.89,30466.0,137.4374,137.6248,137.325,137.5967,30466.0
2021-12-06 15:30:00,146.91,147.04,146.61,146.72,35569.0,137.6154,137.7372,137.3344,137.4374,35569.0
2021-12-06 15:35:00,146.74,147.06,146.63,147.06,53895.0,137.4562,137.7559,137.3531,137.7559,53895.0
2021-12-06 15:40:00,147.01,147.35,146.82,147.34,117725.0,137.7091,138.0276,137.5311,138.0182,117725.0
2021-12-06 15:45:00,147.34,147.37,146.33,146.38,41839.0,138.0182,138.0463,137.0721,137.1189,41839.0
2021-12-06 15:50:00,146.34,146.53,146.17,146.44,49271.0,137.0815,137.2594,136.9222,137.1751,49271.0
2021-12-06 15:55:00,146.46,146.46,145.85,146.0,143319.0,137.1939,137.1939,136.6225,136.763,143319.0
2021-12-07 09:30:00,147.97,149.59,147.28,148.79,46767.0,138.6083,140.1258,137.962,139.3765,46767.0
2021-12-07 09:35:00,148.77,149.74,148.76,149.59,19209.0,139.3577,140.2663,139.3484,140.1258,19209.0
2021-12-07 09:40:00,149.57,150.15,148.92,150.14,22150.0,140.1071,140.6504,139.4982,140.641,22150.0
2021-12-07 09:45:00,150.14,150.25,149.32,149.47,21249.0,140.641,140.7441,139.8729,140.0134,21249.0
2021-12-07 09:50:00,149.47,149.57,149.0,149.45,14626.0,140.0134,140.1071,139.5732,139.9947,14626.0
2021-12-07 09:55:00,149.5,150.14,149.42,150.14,20430.0,140.0415,140.641,139.9666,140.641,20430.0
2021-12-07 10:00:00,150.19,150.19,149.26,149.37,14914.0,140.6879,140.6879,139.8167,139.9198,14914.0
2021-12-07 10:05:00,149.33,149.97,149.24,149.97,12575.0,139.8823,140.4818,139.798,140.4818,12575.0
2021-12-07 10:10:00,150.0,150.14,149.81,150.14,9551.0,140.5099,140.641,140.3319,140.641,9551.0
2021-12-07 10:15:00,150.07,150.41,150.07,150.25,19719.0,140.5755,140.894,140.5755,140.7441,19719.0
2021-12-07 10:20:00,150.36,150.75,150.03,150.65,28480.0,140.8471,141.2124,140.538,141.1188,28480.0
2021-12-07 10:25:00,150.61,151.11,150.33,150.34,25381.0,141.0813,141.5497,140.819,140.8284,25381.0
2021-12-07 10:30:00,150.28,150.48,149.92,150.07,34693.0,140.7722,140.9595,140.435,140.5755,34693.0
2021-12-07 10:35:00,150.07,150.07,149.6,149.94,17321.0,140.5755,140.5755,140.1352,140.4537,17321.0
2021-12-07 10:40:00,150.0,150.42,150.0,150.39,11421.0,140.5099,140.9033,140.5099,140.8752,11421.0
2021-12-07 10:45:00,150.35,150.41,150.12,150.41,10163.0,140.8378,140.894,140.6223,140.894,10163.0
2021-12-07 10:50:00,150.41,150.52,150.17,150.39,10165.0,140.894,140.997,140.6691,140.8752,10165.0
2021-12-07 10:55:00,150.4,150.48,150.11,150.38,17381.0,140.8846,140.9595,140.6129,140.8659,17381.0
2021-12-07 11:00:00,150.42,150.73,150.29,150.4,18332.0,140.9033,141.1937,140.7816,140.8846,18332.0
2021-12-07 11:05:00,150.38,150.44,150.15,150.43,17794.0,140.8659,140.9221,140.6504,140.9127,17794.0
2021-12-07 11:10:00,150.4,150.4,149.56,149.61,33120.0,140.8846,140.8846,140.0977,140.1446,33120.0
2021-12-07 11:15:00,149.61,149.99,149.58,149.86,23982.0,140.1446,140.5005,140.1165,140.3788,23982.0
2021-12-07 11:20:00,149.82,149.82,149.57,149.8,10241.0,140.3413,140.3413,140.1071,140.3226,10241.0
2021-12-07 11:25:00,149.78,149.91,149.63,149.73,6409.0,140.3038,140.4256,140.1633,140.257,6409.0
2021-12-07 11:30:00,149.75,149.8,149.42,149.75,10586.0,140.2757,140.3226,139.9666,140.2757,10586.0
2021-12-07 11:35:00,149.68,149.84,149.39,149.48,6852.0,140.2101,140.36,139.9385,140.0228,6852.0
2021-12-07 11:40:00,149.5,149.69,149.08,149.23,11815.0,140.0415,140.2195,139.6481,139.7886,11815.0
2021-12-07 11:45:00,149.18,149.36,148.93,149.02,10859.0,139.7418,139.9104,139.5076,139.5919,10859.0
2021-12-07 11:50:00,149.05,149.41,149.03,149.37,12635.0,139.62,139.9572,139.6013,139.9198,12635.0
2021-12-07 11:55:00,149.26,149.58,149.26,149.45,7466.0,139.8167,140.1165,139.8167,139.9947,7466.0
2021-12-07 12:00:00,149.44,149.57,149.37,149.49,6153.0,139.9853,140.1071,139.9198,140.0322,6153.0
2021-12-07 12:05:00,149.41,149.57,149.37,149.57,10906.0,139.9572,140.1071,139.9198,140.1071,10906.0
2021-12-07 12:10:00,149.58,149.81,149.58,149.62,5667.0,140.1165,140.3319,140.1165,140.1539,5667.0
2021-12-07 12:15:00,149.62,149.71,149.31,149.53,7478.0,140.1539,140.2382,139.8636,140.0696,7478.0
2021-12-07 12:20:00,149.51,149.72,149.51,149.6,6492.0,140.0509,140.2476,140.0509,140.1352,6492.0
2021-12-07 12:25:00,149.52,149.69,149.52,149.56,14504.0,140.0603,140.2195,140.0603,140.0977,14504.0
2021-12-07 12:30:00,149.56,149.67,149.53,149.67,4877.0,140.0977,140.2008,140.0696,140.2008,4877.0
2021-12-07 12:35:00,149.63,149.65,149.43,149.54,8951.0,140.1633,140.182,139.976,140.079,8951.0
2021-12-07 12:40:00,149.53,149.64,149.53,149.57,8516.0,140.0696,140.1727,140.0696,140.1071,8516.0
2021-12-07 12:45:00,149.52,149.83,149.5,149.55,11627.0,140.0603,140.3507,140.0415,140.0884,11627.0
2021-12-07 12:50:00,149.54,149.66,149.45,149.54,18788.0,140.079,140.1914,139.9947,140.079,18788.0
2021-12-07 12:55:00,149.53,149.53,149.3,149.47,17369.0,140.0696,140.0696,139.8542,140.0134,17369.0
2021-12-07 13:00:00,149.39,149.55,149.29,149.29,9989.0,139.9385,140.0884,139.8448,139.8448,9989.0
2021-12-07 13:05:00,149.2,149.2,148.73,148.81,18405.0,139.7605,139.7605,139.3202,139.3952,18405.0
2021-12-07 13:10:00,148.82,148.83,148.42,148.49,25970.0,139.4046,139.4139,139.0299,139.0954,25970.0
2021-12-07 13:15:00,148.5,148.74,148.42,148.74,21705.0,139.1048,139.3296,139.0299,139.3296,21705.0
2021-12-07 13:20:00,148.75,149.25,148.75,149.15,12621.0,139.339,139.8073,139.339,139.7137,12621.0
2021-12-07 13:25:00,149.14,149.38,149.12,149.34,9750.0,139.7043,139.9291,139.6856,139.8917,9750.0
2021-12-07 13:30:00,149.39,149.64,149.37,149.51,11629.0,139.9385,140.1727,139.9198,140.0509,11629.0
2021-12-07 13:35:00,149.45,149.52,149.35,149.51,8565.0,139.9947,140.0603,139.901,140.0509,8565.0
2021-12-07 13:40:00,149.53,149.61,149.38,149.53,10176.0,140.0696,140.1446,139.9291,140.0696,10176.0
2021-12-07 13:45:00,149.51,149.51,149.34,149.36,9596.0,140.0509,140.0509,139.8917,139.9104,9596.0
2021-12-07 13:50:00,149.4,149.52,149.16,149.26,14573.0,139.9479,140.0603,139.723,139.8167,14573.0
2021-12-07 13:55:00,149.29,149.31,149.0,149.06,10718.0,139.8448,139.8636,139.5732,139.6294,10718.0
2021-12-07 14:00:00,149.05,149.4,149.05,149.4,9855.0,139.62,139.9479,139.62,139.9479,9855.0
2021-12-07 14:05:00,149.38,149.62,149.38,149.6,9752.0,139.9291,140.1539,139.9291,140.1352,9752.0
2021-12-07 14:10:00,149.58,149.77,149.5,149.73,12198.0,140.1165,140.2945,140.0415,140.257,12198.0
2021-12-07 14:15:00,149.69,149.69,149.49,149.58,7024.0,140.2195,140.2195,140.0322,140.1165,7024.0
2021-12-07 14:20:00,149.61,149.84,149.59,149.8,11670.0,140.1446,140.36,140.1258,140.3226,11670.0
2021-12-07 14:25:00,149.79,149.79,149.42,149.42,7972.0,140.3132,140.3132,139.9666,139.9666,7972.0
2021-12-07 14:30:00,149.38,149.61,149.34,149.48,8358.0,139.9291,140.1446,139.8917,140.0228,8358.0
2021-12-07 14:35:00,149.49,149.57,149.44,149.46,12307.0,140.0322,140.1071,139.9853,140.0041,12307.0
2021-12-07 14:40:00,149.44,149.49,149.26,149.39,13789.0,139.9853,140.0322,139.8167,139.9385,13789.0
2021-12-07 14:45:00,149.41,149.41,149.06,149.25,16732.0,139.9572,139.9572,139.6294,139.8073,16732.0
2021-12-07 14:50:00,149.28,149.31,148.95,149.12,18638.0,139.8355,139.8636,139.5263,139.6856,18638.0
2021-12-07 14:55:00,149.03,149.11,148.86,148.86,51956.0,139.6013,139.6762,139.442,139.442,51956.0
2021-12-07 15:00:00,148.85,149.56,148.76,149.39,65742.0,139.4327,140.0977,139.3484,139.9385,65742.0
2021-12-07 15:05:00,149.35,149.39,149.13,149.2,23580.0,139.901,139.9385,139.6949,139.7605,23580.0
2021-12-07 15:10:00,149.21,149.36,148.88,149.22,39976.0,139.7699,139.9104,139.4608,139.7792,39976.0
2021-12-07 15:15:00,149.21,149.39,149.2,149.23,17106.0,139.7699,139.9385,139.7605,139.7886,17106.0
2021-12-07 15:20:00,149.23,149.63,149.2,149.21,26868.0,139.7886,140.1633,139.7605,139.7699,26868.0
2021-12-07 15:25:00,149.19,149.48,148.97,148.97,16876.0,139.7511,140.0228,139.5451,139.5451,16876.0
2021-12-07 15:30:00,148.97,149.08,148.7,148.79,16857.0,139.5451,139.6481,139.2921,139.3765,16857.0
2021-12-07 15:35:00,148.82,148.83,148.43,148.49,16107.0,139.4046,139.4139,139.0392,139.0954,16107.0
2021-12-07 15:40:00,148.5,148.72,148.5,148.57,27707.0,139.1048,139.3109,139.1048,139.1704,27707.0
2021-12-07 15:45:00,148.58,148.75,148.4,148.72,42978.0,139.1797,139.339,139.0111,139.3109,42978.0
2021-12-07 15:50:00,148.66,148.67,148.24,148.41,40945.0,139.2547,139.264,138.8612,139.0205,40945.0
2021-12-07 15:55:00,148.4,148.87,148.34,148.61,135546.0,139.0111,139.4514,138.9549,139.2078,135546.0
2021-12-08 09:30:00,148.89,149.6,148.5,148.69,53684.0,139.4701,140.1352,139.1048,139.2828,53684.0
2021-12-08 09:35:00,148.7,149.22,148.02,148.83,42151.0,139.2921,139.7792,138.6552,139.4139,42151.0
2021-12-08 09:40:00,148.64,149.7,148.58,148.96,43299.0,139.2359,140.2289,139.1797,139.5357,43299.0
2021-12-08 09:45:00,149.09,149.7,148.74,149.29,34543.0,139.6575,140.2289,139.3296,139.8448,34543.0
2021-12-08 09:50:00,149.34,150.05,149.3,149.85,28409.0,139.8917,140.5567,139.8542,140.3694,28409.0
2021-12-08 09:55:00,149.81,149.81,149.15,149.3,35837.0,140.3319,140.3319,139.7137,139.8542,35837.0
2021-12-08 10:00:00,149.17,149.61,149.12,149.33,31193.0,139.7324,140.1446,139.6856,139.8823,31193.0
2021-12-08 10:05:00,149.33,149.36,148.95,149.34,24348.0,139.8823,139.9104,139.5263,139.8917,24348.0
2021-12-08 10:10:00,149.38,149.48,148.78,148.97,32631.0,139.9291,140.0228,139.3671,139.5451,32631.0
2021-12-08 10:15:00,148.97,149.48,148.86,149.17,20353.0,139.5451,140.0228,139.442,139.7324,20353.0
2021-12-08 10:20:00,149.17,149.23,148.65,148.92,23157.0,139.7324,139.7886,139.2453,139.4982,23157.0
2021-12-08 10:25:00,148.83,149.11,148.59,148.59,26030.0,139.4139,139.6762,139.1891,139.1891,26030.0
2021-12-08 10:30:00,148.53,148.79,148.34,148.5,12593.0,139.1329,139.3765,138.9549,139.1048,12593.0
2021-12-08 10:35:00,148.48,148.57,148.26,148.43,10934.0,139.0861,139.1704,138.88,139.0392,10934.0
2021-12-08 10:40:00,148.31,148.36,148.01,148.27,26497.0,138.9268,138.9737,138.6458,138.8894,26497.0
2021-12-08 10:45:00,148.27,148.74,148.18,148.73,23529.0,138.8894,139.3296,138.805,139.3202,23529.0
2021-12-08 10:50:00,148.76,149.0,148.54,148.63,15115.0,139.3484,139.5732,139.1423,139.2266,15115.0
2021-12-08 10:55:00,148.61,148.74,148.21,148.34,16234.0,139.2078,139.3296,138.8331,138.9549,16234.0
2021-12-08 11:00:00,148.39,148.86,148.39,148.85,14632.0,139.0018,139.442,139.0018,139.4327,14632.0
2021-12-08 11:05:00,148.86,148.94,148.66,148.85,14064.0,139.442,139.517,139.2547,139.4327,14064.0
2021-12-08 11:10:00,148.81,149.17,148.81,149.01,13102.0,139.3952,139.7324,139.3952,139.5825,13102.0
2021-12-08 11:15:00,148.96,149.04,148.5,148.5,11613.0,139.5357,139.6106,139.1048,139.1048,11613.0
2021-12-08 11:20:00,148.47,148.67,148.33,148.67,9872.0,139.0767,139.264,138.9456,139.264,9872.0
2021-12-08 11:25:00,148.69,148.75,148.44,148.65,11102.0,139.2828,139.339,139.0486,139.2453,11102.0
2021-12-08 11:30:00,148.65,148.88,148.56,148.79,14555.0,139.2453,139.4608,139.161,139.3765,14555.0
2021-12-08 11:35:00,148.85,149.15,148.85,149.08,19789.0,139.4327,139.7137,139.4327,139.6481,19789.0
2021-12-08 11:40:00,149.02,149.14,148.98,149.11,21585.0,139.5919,139.7043,139.5544,139.6762,21585.0
2021-12-08 11:45:00,149.2,149.41,149.05,149.33,16051.0,139.7605,139.9572,139.62,139.8823,16051.0
2021-12-08 11:50:00,149.32,149.44,148.98,149.0,14435.0,139.8729,139.9853,139.5544,139.5732,14435.0
2021-12-08 11:55:00,149.03,149.09,148.78,148.98,13390.0,139.6013,139.6575,139.3671,139.5544,13390.0
2021-12-08 12:00:00,148.95,149.06,148.88,149.06,11801.0,139.5263,139.6294,139.4608,139.6294,11801.0
2021-12-08 12:05:00,149.08,149.09,148.94,149.03,10039.0,139.6481,139.6575,139.517,139.6013,10039.0
2021-12-08 12:10:00,149.0,149.14,148.95,148.97,12933.0,139.5732,139.7043,139.5263,139.5451,12933.0
2021-12-08 12:15:00,148.94,148.98,148.76,148.93,7239.0,139.517,139.5544,139.3484,139.5076,7239.0
2021-12-08 12:20:00,148.93,149.09,148.78,149.02,14406.0,139.5076,139.6575,139.3671,139.5919,14406.0
2021-12-08 12:25:00,149.02,149.12,148.94,149.03,9801.0,139.5919,139.6856,139.517,139.6013,9801.0
2021-12-08 12:30:00,148.99,149.26,148.99,149.22,11277.0,139.5638,139.8167,139.5638,139.7792,11277.0
2021-12-08 12:35:00,149.19,149.21,148.93,149.18,12323.0,139.7511,139.7699,139.5076,139.7418,12323.0
2021-12-08 12:40:00,149.18,149.18,148.87,148.91,7970.0,139.7418,139.7418,139.4514,139.4889,7970.0
2021-12-08 12:45:00,148.88,149.01,148.86,148.88,11149.0,139.4608,139.5825,139.442,139.4608,11149.0
2021-12-08 12:50:00,148.87,149.03,148.85,149.0,8926.0,139.4514,139.6013,139.4327,139.5732,8926.0
2021-12-08 12:55:00,148.96,148.96,148.78,148.82,5551.0,139.5357,139.5357,139.3671,139.4046,5551.0
2021-12-08 13:00:00,148.8,148.88,148.76,148.77,12047.0,139.3858,139.4608,139.3484,139.3577,12047.0
2021-12-08 13:05:00,148.76,148.86,148.74,148.83,8991.0,139.3484,139.442,139.3296,139.4139,8991.0
2021-12-08 13:10:00,148.81,148.83,148.63,148.8,13402.0,139.3952,139.4139,139.2266,139.3858,13402.0
2021-12-08 13:15:00,148.79,149.04,148.77,148.88,9212.0,139.3765,139.6106,139.3577,139.4608,9212.0
2021-12-08 13:20:00,148.81,148.87,148.8,148.83,6637.0,139.3952,139.4514,139.3858,139.4139,6637.0
2021-12-08 13:25:00,148.85,148.98,148.82,148.95,7863.0,139.4327,139.5544,139.4046,139.5263,7863.0
2021-12-08 13:30:00,148.99,148.99,148.88,148.94,6850.0,139.5638,139.5638,139.4608,139.517,6850.0
2021-12-08 13:35:00,148.94,149.0,148.9,148.92,7020.0,139.517,139.5732,139.4795,139.4982,7020.0
2021-12-08 13:40:00,148.88,148.9,148.77,148.81,8894.0,139.4608,139.4795,139.3577,139.3952,8894.0
2021-12-08 13:45:00,148.81,148.96,148.79,148.93,10958.0,139.3952,139.5357,139.3765,139.5076,10958.0
2021-12-08 13:50:00,148.92,148.94,148.86,148.88,7763.0,139.4982,139.517,139.442,139.4608,7763.0
2021-12-08 13:55:00,148.87,148.89,148.75,148.81,17708.0,139.4514,139.4701,139.339,139.3952,17708.0
2021-12-08 14:00:00,148.83,149.05,148.79,148.99,12082.0,139.4139,139.62,139.3765,139.5638,12082.0
2021-12-08 14:05:00,148.99,149.06,148.95,148.97,12384.0,139.5638,139.6294,139.5263,139.5451,12384.0
2021-12-08 14:10:00,148.95,148.95,148.73,148.83,22474.0,139.5263,139.5263,139.3202,139.4139,22474.0
2021-12-08 14:15:00,148.86,148.86,148.77,148.81,10562.0,139.442,139.442,139.3577,139.3952,10562.0
2021-12-08 14:20:00,148.8,148.96,148.78,148.85,11898.0,139.3858,139.5357,139.3671,139.4327,11898.0
2021-12-08 14:25:00,148.87,148.88,148.72,148.83,15156.0,139.4514,139.4608,139.3109,139.4139,15156.0
2021-12-08 14:30:00,148.84,148.9,148.77,148.82,12428.0,139.4233,139.4795,139.3577,139.4046,12428.0
2021-12-08 14:35:00,148.86,148.92,148.78,148.81,35458.0,139.442,139.4982,139.3671,139.3952,35458.0
2021-12-08 14:40:00,148.8,148.86,148.78,148.84,13426.0,139.3858,139.442,139.3671,139.4233,13426.0
2021-12-08 14:45:00,148.84,148.88,148.79,148.84,6702.0,139.4233,139.4608,139.3765,139.4233,6702.0
2021-12-08 14:50:00,148.88,149.04,148.88,149.04,7965.0,139.4608,139.6106,139.4608,139.6106,7965.0
2021-12-08 14:55:00,149.07,149.2,149.07,149.12,9289.0,139.6387,139.7605,139.6387,139.6856,9289.0
2021-12-08 15:00:00,149.11,149.25,149.08,149.2,14206.0,139.6762,139.8073,139.6481,139.7605,14206.0
2021-12-08 15:05:00,149.17,149.24,149.07,149.07,8734.0,139.7324,139.798,139.6387,139.6387,8734.0
2021-12-08 15:10:00,149.07,149.26,149.07,149.09,11233.0,139.6387,139.8167,139.6387,139.6575,11233.0
2021-12-08 15:15:00,149.09,149.27,148.93,148.98,33635.0,139.6575,139.8261,139.5076,139.5544,33635.0
2021-12-08 15:20:00,148.98,149.34,148.98,149.26,22552.0,139.5544,139.8917,139.5544,139.8167,22552.0
2021-12-08 15:25:00,149.26,149.46,149.25,149.39,17261.0,139.8167,140.0041,139.8073,139.9385,17261.0
2021-12-08 15:30:00,149.39,149.39,149.13,149.24,20895.0,139.9385,139.9385,139.6949,139.798,20895.0
2021-12-08 15:35:00,149.23,149.53,149.22,149.31,40265.0,139.7886,140.0696,139.7792,139.8636,40265.0
2021-12-08 15:40:00,149.33,149.49,149.28,149.34,34538.0,139.8823,140.0322,139.8355,139.8917,34538.0
2021-12-08 15:45:00,149.35,149.39,149.01,149.01,21816.0,139.901,139.9385,139.5825,139.5825,21816.0
2021-12-08 15:50:00,149.02,149.25,148.96,148.96,44256.0,139.5919,139.8073,139.5357,139.5357,44256.0
2021-12-08 15:55:00,148.94,148.95,148.73,148.82,114205.0,139.517,139.5263,139.3202,139.4046,114205.0
2021-12-09 09:30:00,148.24,148.24,147.06,147.35,25777.0,138.8612,138.8612,137.7559,138.0276,25777.0
2021-12-09 09:35:00,147.74,148.12,147.35,148.07,9981.0,138.3929,138.7488,138.0276,138.702,9981.0
2021-12-09 09:40:00,147.94,148.26,147.71,147.93,40059.0,138.5802,138.88,138.3648,138.5709,40059.0
2021-12-09 09:45:00,147.93,148.35,147.37,147.92,26605.0,138.5709,138.9643,138.0463,138.5615,26605.0
2021-12-09 09:50:00,147.9,148.04,147.62,147.89,18746.0,138.5428,138.6739,138.2805,138.5334,18746.0
2021-12-09 09:55:00,147.89,148.74,147.85,148.38,32317.0,138.5334,139.3296,138.4959,138.9924,32317.0
2021-12-09 10:00:00,148.37,149.08,148.14,149.0,26856.0,138.983,139.6481,138.7676,139.5732,26856.0
2021-12-09 10:05:00,149.04,149.43,148.86,149.04,17689.0,139.6106,139.976,139.442,139.6106,17689.0
2021-12-09 10:10:00,149.0,149.22,148.88,149.02,9008.0,139.5732,139.7792,139.4608,139.5919,9008.0
2021-12-09 10:15:00,149.13,149.29,148.99,149.14,19500.0,139.6949,139.8448,139.5638,139.7043,19500.0
2021-12-09 10:20:00,149.2,149.33,148.83,148.87,15333.0,139.7605,139.8823,139.4139,139.4514,15333.0
2021-12-09 10:25:00,148.91,148.91,148.44,148.68,11128.0,139.4889,139.4889,139.0486,139.2734,11128.0
2021-12-09 10:30:00,148.72,148.97,148.52,148.85,12773.0,139.3109,139.5451,139.1235,139.4327,12773.0
2021-12-09 10:35:00,148.88,148.92,148.44,148.59,8558.0,139.4608,139.4982,139.0486,139.1891,8558.0
2021-12-09 10:40:00,148.57,149.05,148.48,148.94,15552.0,139.1704,139.62,139.0861,139.517,15552.0
2021-12-09 10:45:00,149.03,149.15,148.98,149.06,9089.0,139.6013,139.7137,139.5544,139.6294,9089.0
2021-12-09 10:50:00,149.0,149.17,148.94,149.04,10380.0,139.5732,139.7324,139.517,139.6106,10380.0
2021-12-09 10:55:00,149.06,149.33,148.97,149.22,11740.0,139.6294,139.8823,139.5451,139.7792,11740.0
2021-12-09 11:00:00,149.27,149.28,148.79,148.92,13556.0,139.8261,139.8355,139.3765,139.4982,13556.0
2021-12-09 11:05:00,148.93,149.27,148.93,149.13,8338.0,139.5076,139.8261,139.5076,139.6949,8338.0
2021-12-09 11:10:00,149.11,149.21,148.8,148.84,6347.0,139.6762,139.7699,139.3858,139.4233,6347.0
2021-12-09 11:15:00,148.81,149.0,148.7,148.89,15481.0,139.3952,139.5732,139.2921,139.4701,15481.0
2021-12-09 11:20:00,148.86,149.34,148.86,149.34,14029.0,139.442,139.8917,139.442,139.8917,14029.0
2021-12-09 11:25:00,149.31,149.47,149.26,149.28,11891.0,139.8636,140.0134,139.8167,139.8355,11891.0
2021-12-09 11:30:00,149.26,149.4,149.19,149.27,10835.0,139.8167,139.9479,139.7511,139.8261,10835.0
2021-12-09 11:35:00,149.29,149.3,149.03,149.23,6124.0,139.8448,139.8542,139.6013,139.7886,6124.0
2021-12-09 11:40:00,149.29,149.36,149.22,149.28,9329.0,139.8448,139.9104,139.7792,139.8355,9329.0
2021-12-09 11:45:00,149.31,149.32,149.21,149.29,7828.0,139.8636,139.8729,139.7699,139.8448,7828.0
2021-12-09 11:50:00,149.31,149.58,149.24,149.34,13850.0,139.8636,140.1165,139.798,139.8917,13850.0
2021-12-09 11:55:00,149.36,149.36,149.06,149.25,12670.0,139.9104,139.9104,139.6294,139.8073,12670.0
2021-12-09 12:00:00,149.27,149.43,149.17,149.2,12379.0,139.8261,139.976,139.7324,139.7605,12379.0
2021-12-09 12:05:00,149.17,149.23,148.92,148.92,20808.0,139.7324,139.7886,139.4982,139.4982,20808.0
2021-12-09 12:10:00,148.91,148.96,148.78,148.95,23985.0,139.4889,139.5357,139.3671,139.5263,23985.0
2021-12-09 12:15:00,148.97,149.13,148.92,149.1,28721.0,139.5451,139.6949,139.4982,139.6668,28721.0
2021-12-09 12:20:00,149.11,149.61,149.1,149.57,15640.0,139.6762,140.1446,139.6668,140.1071,15640.0
2021-12-09 12:25:00,149.59,149.84,149.53,149.78,14010.0,140.1258,140.36,140.0696,140.3038,14010.0
2021-12-09 12:30:00,149.77,150.18,149.76,150.18,13703.0,140.2945,140.6785,140.2851,140.6785,13703.0
2021-12-09 12:35:00,150.18,150.25,149.96,150.1,11695.0,140.6785,140.7441,140.4724,140.6036,11695.0
2021-12-09 12:40:00,150.16,150.25,150.03,150.08,7535.0,140.6598,140.7441,140.538,140.5848,7535.0
2021-12-09 12:45:00,150.07,150.1,149.85,149.96,12309.0,140.5755,140.6036,140.3694,140.4724,12309.0
2021-12-09 12:50:00,149.96,150.24,149.94,150.19,8120.0,140.4724,140.7347,140.4537,140.6879,8120.0
2021-12-09 12:55:00,150.21,150.44,150.2,150.4,19910.0,140.7066,140.9221,140.6972,140.8846,19910.0
2021-12-09 13:00:00,150.4,150.68,150.26,150.55,11522.0,140.8846,141.1469,140.7534,141.0251,11522.0
2021-12-09 13:05:00,150.57,150.71,150.56,150.56,10444.0,141.0438,141.175,141.0345,141.0345,10444.0
2021-12-09 13:10:00,150.52,150.62,150.46,150.57,12101.0,140.997,141.0907,140.9408,141.0438,12101.0
2021-12-09 13:15:00,150.54,150.71,150.51,150.51,7581.0,141.0157,141.175,140.9876,140.9876,7581.0
2021-12-09 13:20:00,150.49,150.57,150.41,150.41,12148.0,140.9689,141.0438,140.894,140.894,12148.0
2021-12-09 13:25:00,150.37,150.41,150.26,150.34,11264.0,140.8565,140.894,140.7534,140.8284,11264.0
2021-12-09 13:30:00,150.34,150.49,150.31,150.34,9761.0,140.8284,140.9689,140.8003,140.8284,9761.0
2021-12-09 13:35:00,150.34,150.51,150.28,150.34,10169.0,140.8284,140.9876,140.7722,140.8284,10169.0
2021-12-09 13:40:00,150.31,150.37,150.2,150.23,12439.0,140.8003,140.8565,140.6972,140.7253,12439.0
2021-12-09 13:45:00,150.2,150.31,150.14,150.23,14274.0,140.6972,140.8003,140.641,140.7253,14274.0
2021-12-09 13:50:00,150.23,150.47,150.23,150.38,11316.0,140.7253,140.9502,140.7253,140.8659,11316.0
2021-12-09 13:55:00,150.36,150.51,150.25,150.35,16013.0,140.8471,140.9876,140.7441,140.8378,16013.0
2021-12-09 14:00:00,150.36,150.59,150.33,150.49,19882.0,140.8471,141.0626,140.819,140.9689,19882.0
2021-12-09 14:05:00,150.5,150.63,150.37,150.43,14652.0,140.9783,141.1,140.8565,140.9127,14652.0
2021-12-09 14:10:00,150.41,150.5,150.33,150.39,9043.0,140.894,140.9783,140.819,140.8752,9043.0
2021-12-09 14:15:00,150.38,150.38,150.16,150.2,11936.0,140.8659,140.8659,140.6598,140.6972,11936.0
2021-12-09 14:20:00,150.23,150.35,150.17,150.3,5643.0,140.7253,140.8378,140.6691,140.7909,5643.0
2021-12-09 14:25:00,150.3,150.3,149.98,149.99,10906.0,140.7909,140.7909,140.4912,140.5005,10906.0
2021-12-09 14:30:00,150.01,150.13,149.9,150.02,8532.0,140.5193,140.6317,140.4162,140.5286,8532.0
2021-12-09 14:35:00,150.02,150.03,149.73,149.74,12827.0,140.5286,140.538,140.257,140.2663,12827.0
2021-12-09 14:40:00,149.76,149.89,149.76,149.8,11682.0,140.2851,140.4069,140.2851,140.3226,11682.0
2021-12-09 14:45:00,149.79,149.79,149.68,149.72,10209.0,140.3132,140.3132,140.2101,140.2476,10209.0
2021-12-09 14:50:00,149.73,149.83,149.73,149.79,17978.0,140.257,140.3507,140.257,140.3132,17978.0
2021-12-09 14:55:00,149.76,149.81,149.72,149.75,8058.0,140.2851,140.3319,140.2476,140.2757,8058.0
2021-12-09 15:00:00,149.73,149.93,149.67,149.71,20433.0,140.257,140.4443,140.2008,140.2382,20433.0
2021-12-09 15:05:00,149.73,149.86,149.63,149.8,8107.0,140.257,140.3788,140.1633,140.3226,8107.0
2021-12-09 15:10:00,149.79,149.91,149.72,149.89,11787.0,140.3132,140.4256,140.2476,140.4069,11787.0
2021-12-09 15:15:00,149.87,149.88,149.78,149.85,17711.0,140.3881,140.3975,140.3038,140.3694,17711.0
2021-12-09 15:20:00,149.85,149.88,149.74,149.75,13454.0,140.3694,140.3975,140.2663,140.2757,13454.0
2021-12-09 15:25:00,149.73,150.08,149.69,149.98,21680.0,140.257,140.5848,140.2195,140.4912,21680.0
2021-12-09 15:30:00,149.97,150.12,149.79,149.81,23225.0,140.4818,140.6223,140.3132,140.3319,23225.0
2021-12-09 15:35:00,149.83,150.29,149.82,150.28,56487.0,140.3507,140.7816,140.3413,140.7722,56487.0
2021-12-09 15:40:00,150.28,150.33,150.08,150.08,26911.0,140.7722,140.819,140.5848,140.5848,26911.0
2021-12-09 15:45:00,150.08,150.09,149.72,149.73,24838.0,140.5848,140.5942,140.2476,140.257,24838.0
2021-12-09 15:50:00,149.7,149.9,149.59,149.62,40825.0,140.2289,140.4162,140.1258,140.1539,40825.0
2021-12-09 15:55:00,149.63,149.71,149.08,149.19,135345.0,140.1633,140.2382,139.6481,139.7511,135345.0
2021-12-10 09:30:00,150.52,151.19,150.07,150.77,33119.0,140.997,141.6246,140.5755,141.2312,33119.0
2021-12-10 09:35:00,150.65,151.45,150.49,150.94,18475.0,141.1188,141.8682,140.9689,141.3904,18475.0
2021-12-10 09:40:00,150.98,151.23,150.59,150.71,19668.0,141.4279,141.6621,141.0626,141.175,19668.0
2021-12-10 09:45:00,150.71,150.84,150.16,150.16,15336.0,141.175,141.2968,140.6598,140.6598,15336.0
2021-12-10 09:50:00,150.19,150.22,149.68,150.02,12607.0,140.6879,140.716,140.2101,140.5286,12607.0
2021-12-10 09:55:00,149.92,149.95,149.02,149.23,25304.0,140.435,140.4631,139.5919,139.7886,25304.0
2021-12-10 10:00:00,149.21,149.3,148.64,148.79,19383.0,139.7699,139.8542,139.2359,139.3765,19383.0
2021-12-10 10:05:00,148.75,149.18,148.49,148.73,10529.0,139.339,139.7418,139.0954,139.3202,10529.0
2021-12-10 10:10:00,148.78,149.28,148.62,149.24,35522.0,139.3671,139.8355,139.2172,139.798,35522.0
2021-12-10 10:15:00,149.21,149.66,149.01,149.52,34686.0,139.7699,140.1914,139.5825,140.0603,34686.0
2021-12-10 10:20:00,149.57,149.97,149.47,149.81,26064.0,140.1071,140.4818,140.0134,140.3319,26064.0
2021-12-10 10:25:00,149.85,149.95,149.42,149.42,13855.0,140.3694,140.4631,139.9666,139.9666,13855.0
2021-12-10 10:30:00,149.48,149.61,149.09,149.24,13697.0,140.0228,140.1446,139.6575,139.798,13697.0
2021-12-10 10:35:00,149.24,149.59,149.06,149.44,15638.0,139.798,140.1258,139.6294,139.9853,15638.0
2021-12-10 10:40:00,149.45,149.66,149.16,149.34,22243.0,139.9947,140.1914,139.723,139.8917,22243.0
2021-12-10 10:45:00,149.33,149.6,149.33,149.57,9471.0,139.8823,140.1352,139.8823,140.1071,9471.0
2021-12-10 10:50:00,149.44,149.66,149.36,149.46,14053.0,139.9853,140.1914,139.9104,140.0041,14053.0
2021-12-10 10:55:00,149.48,149.6,149.15,149.26,13683.0,140.0228,140.1352,139.7137,139.8167,13683.0
2021-12-10 11:00:00,149.35,149.7,149.31,149.56,11985.0,139.901,140.2289,139.8636,140.0977,11985.0
2021-12-10 11:05:00,149.39,149.58,148.97,149.01,15637.0,139.9385,140.1165,139.5451,139.5825,15637.0
2021-12-10 11:10:00,149.08,149.15,148.59,148.63,8958.0,139.6481,139.7137,139.1891,139.2266,8958.0
2021-12-10 11:15:00,148.6,148.96,148.54,148.89,11626.0,139.1985,139.5357,139.1423,139.4701,11626.0
2021-12-10 11:20:00,148.85,149.13,148.81,149.0,15484.0,139.4327,139.6949,139.3952,139.5732,15484.0
2021-12-10 11:25:00,149.0,149.37,148.94,149.34,11426.0,139.5732,139.9198,139.517,139.8917,11426.0
2021-12-10 11:30:00,149.34,149.58,149.18,149.3,10601.0,139.8917,140.1165,139.7418,139.8542,10601.0
2021-12-10 11:35:00,149.36,149.48,149.27,149.39,9930.0,139.9104,140.0228,139.8261,139.9385,9930.0
2021-12-10 11:40:00,149.43,149.61,149.36,149.44,10771.0,139.976,140.1446,139.9104,139.9853,10771.0
2021-12-10 11:45:00,149.47,149.68,149.44,149.67,16486.0,140.0134,140.2101,139.9853,140.2008,16486.0
2021-12-10 11:50:00,149.7,149.71,149.41,149.51,13466.0,140.2289,140.2382,139.9572,140.0509,13466.0
2021-12-10 11:55:00,149.51,149.52,149.25,149.46,15219.0,140.0509,140.0603,139.8073,140.0041,15219.0
2021-12-10 12:00:00,149.5,149.86,149.48,149.7,11859.0,140.0415,140.3788,140.0228,140.2289,11859.0
2021-12-10 12:05:00,149.71,149.88,149.64,149.67,12555.0,140.2382,140.3975,140.1727,140.2008,12555.0
2021-12-10 12:10:00,149.68,149.71,149.49,149.54,4880.0,140.2101,140.2382,140.0322,140.079,4880.0
2021-12-10 12:15:00,149.5,149.64,149.26,149.34,6998.0,140.0415,140.1727,139.8167,139.8917,6998.0
2021-12-10 12:20:00,149.38,149.75,149.38,149.71,10819.0,139.9291,140.2757,139.9291,140.2382,10819.0
2021-12-10 12:25:00,149.74,149.74,149.38,149.49,20621.0,140.2663,140.2663,139.9291,140.0322,20621.0
2021-12-10 12:30:00,149.49,149.85,149.48,149.84,19869.0,140.0322,140.3694,140.0228,140.36,19869.0
2021-12-10 12:35:00,149.88,149.9,149.4,149.46,16860.0,140.3975,140.4162,139.9479,140.0041,16860.0
2021-12-10 12:40:00,149.56,149.59,149.35,149.51,6988.0,140.0977,140.1258,139.901,140.0509,6988.0
2021-12-10 12:45:00,149.47,149.64,149.45,149.64,4589.0,140.0134,140.1727,139.9947,140.1727,4589.0
2021-12-10 12:50:00,149.62,149.64,149.42,149.48,12546.0,140.1539,140.1727,139.9666,140.0228,12546.0
2021-12-10 12:55:00,149.46,149.6,149.34,149.44,15372.0,140.0041,140.1352,139.8917,139.9853,15372.0
2021-12-10 13:00:00,149.45,149.82,149.38,149.82,12995.0,139.9947,140.3413,139.9291,140.3413,12995.0
2021-12-10 13:05:00,149.79,149.81,149.63,149.77,6649.0,140.3132,140.3319,140.1633,140.2945,6649.0
2021-12-10 13:10:00,149.8,149.91,149.77,149.86,7850.0,140.3226,140.4256,140.2945,140.3788,7850.0
2021-12-10 13:15:00,149.87,149.91,149.72,149.82,6953.0,140.3881,140.4256,140.2476,140.3413,6953.0
2021-12-10 13:20:00,149.77,149.91,149.66,149.72,8903.0,140.2945,140.4256,140.1914,140.2476,8903.0
2021-12-10 13:25:00,149.79,149.79,149.7,149.77,3053.0,140.3132,140.3132,140.2289,140.2945,3053.0
2021-12-10 13:30:00,149.74,149.74,149.58,149.69,9146.0,140.2663,140.2663,140.1165,140.2195,9146.0
2021-12-10 13:35:00,149.67,149.94,149.66,149.92,4593.0,140.2008,140.4537,140.1914,140.435,4593.0
2021-12-10 13:40:00,149.9,149.95,149.78,149.94,6205.0,140.4162,140.4631,140.3038,140.4537,6205.0
2021-12-10 13:45:00,149.94,150.08,149.87,150.08,14346.0,140.4537,140.5848,140.3881,140.5848,14346.0
2021-12-10 13:50:00,150.08,150.22,150.0,150.13,33271.0,140.5848,140.716,140.5099,140.6317,33271.0
2021-12-10 13:55:00,150.17,150.24,150.06,150.16,14893.0,140.6691,140.7347,140.5661,140.6598,14893.0
2021-12-10 14:00:00,150.13,150.22,150.0,150.07,9267.0,140.6317,140.716,140.5099,140.5755,9267.0
2021-12-10 14:05:00,150.02,150.03,149.82,150.02,9815.0,140.5286,140.538,140.3413,140.5286,9815.0
2021-12-10 14:10:00,150.01,150.17,150.01,150.11,8327.0,140.5193,140.6691,140.5193,140.6129,8327.0
2021-12-10 14:15:00,150.12,150.25,150.03,150.17,10878.0,140.6223,140.7441,140.538,140.6691,10878.0
2021-12-10 14:20:00,150.14,150.22,150.09,150.18,7428.0,140.641,140.716,140.5942,140.6785,7428.0
2021-12-10 14:25:00,150.18,150.19,150.03,150.09,9046.0,140.6785,140.6879,140.538,140.5942,9046.0
2021-12-10 14:30:00,150.11,150.15,149.79,149.81,10383.0,140.6129,140.6504,140.3132,140.3319,10383.0
2021-12-10 14:35:00,149.85,150.04,149.84,150.04,13580.0,140.3694,140.5474,140.36,140.5474,13580.0
2021-12-10 14:40:00,150.0,150.04,149.87,149.99,8739.0,140.5099,140.5474,140.3881,140.5005,8739.0
2021-12-10 14:45:00,150.01,150.09,149.94,150.08,12898.0,140.5193,140.5942,140.4537,140.5848,12898.0
2021-12-10 14:50:00,150.09,150.28,149.94,149.97,28416.0,140.5942,140.7722,140.4537,140.4818,28416.0
2021-12-10 14:55:00,149.95,150.11,149.83,149.92,18383.0,140.4631,140.6129,140.3507,140.435,18383.0
2021-12-10 15:00:00,149.85,150.07,149.85,150.0,18675.0,140.3694,140.5755,140.3694,140.5099,18675.0
2021-12-10 15:05:00,150.02,150.1,149.85,150.07,29088.0,140.5286,140.6036,140.3694,140.5755,29088.0
2021-12-10 15:10:00,150.06,150.17,150.01,150.13,28177.0,140.5661,140.6691,140.5193,140.6317,28177.0
2021-12-10 15:15:00,150.12,150.31,150.02,150.31,20889.0,140.6223,140.8003,140.5286,140.8003,20889.0
2021-12-10 15:20:00,150.3,150.42,150.24,150.38,26176.0,140.7909,140.9033,140.7347,140.8659,26176.0
2021-12-10 15:25:00,150.31,150.42,150.09,150.41,25038.0,140.8003,140.9033,140.5942,140.894,25038.0
2021-12-10 15:30:00,150.4,150.45,150.24,150.39,33268.0,140.8846,140.9314,140.7347,140.8752,33268.0
2021-12-10 15:35:00,150.4,150.56,150.33,150.45,49968.0,140.8846,141.0345,140.819,140.9314,49968.0
2021-12-10 15:40:00,150.43,150.58,150.31,150.57,38281.0,140.9127,141.0532,140.8003,141.0438,38281.0
2021-12-10 15:45:00,150.58,150.72,150.57,150.58,23353.0,141.0532,141.1843,141.0438,141.0532,23353.0
2021-12-10 15:50:00,150.55,150.63,150.3,150.32,38503.0,141.0251,141.1,140.7909,140.8097,38503.0
2021-12-10 15:55:00,150.3,150.56,150.12,150.4,173328.0,140.7909,141.0345,140.6223,140.8846,173328.0
2021-12-13 09:30:00,149.26,149.47,148.24,148.39,55185.0,139.8167,140.0134,138.8612,139.0018,55185.0
2021-12-13 09:35:00,148.3,148.35,146.74,146.74,32369.0,138.9175,138.9643,137.4562,137.4562,32369.0
2021-12-13 09:40:00,146.83,147.9,146.79,147.08,22628.0,137.5405,138.5428,137.503,137.7746,22628.0
2021-12-13 09:45:00,146.96,147.02,146.23,146.41,25770.0,137.6622,137.7184,136.9784,137.147,25770.0
2021-12-13 09:50:00,146.37,146.49,145.57,145.97,30736.0,137.1096,137.222,136.3602,136.7349,30736.0
2021-12-13 09:55:00,145.96,146.52,145.91,146.41,25916.0,136.7255,137.2501,136.6787,137.147,25916.0
2021-12-13 10:00:00,146.35,146.96,146.35,146.87,29979.0,137.0908,137.6622,137.0908,137.5779,29979.0
2021-12-13 10:05:00,146.85,147.71,146.83,147.59,29818.0,137.5592,138.3648,137.5405,138.2524,29818.0
2021-12-13 10:10:00,147.61,147.85,147.23,147.52,19713.0,138.2711,138.4959,137.9151,138.1868,19713.0
2021-12-13 10:15:00,147.52,147.83,147.3,147.72,13094.0,138.1868,138.4772,137.9807,138.3741,13094.0
2021-12-13 10:20:00,147.75,147.94,147.39,147.65,16010.0,138.4023,138.5802,138.065,138.3086,16010.0
2021-12-13 10:25:00,147.65,147.65,147.11,147.33,24697.0,138.3086,138.3086,137.8027,138.0088,24697.0
2021-12-13 10:30:00,147.34,147.56,147.05,147.55,24895.0,138.0182,138.2243,137.7465,138.2149,24895.0
2021-12-13 10:35:00,147.57,148.09,147.54,147.84,17857.0,138.2336,138.7207,138.2055,138.4866,17857.0
2021-12-13 10:40:00,147.88,148.16,147.46,147.7,12777.0,138.524,138.7863,138.1306,138.3554,12777.0
2021-12-13 10:45:00,147.74,147.99,147.53,147.58,15162.0,138.3929,138.6271,138.1962,138.243,15162.0
2021-12-13 10:50:00,147.62,147.75,147.2,147.21,12474.0,138.2805,138.4023,137.887,137.8964,12474.0
2021-12-13 10:55:00,147.24,147.24,146.58,146.79,14758.0,137.9245,137.9245,137.3063,137.503,14758.0
2021-12-13 11:00:00,146.73,146.88,146.59,146.68,10241.0,137.4468,137.5873,137.3156,137.3999,10241.0
2021-12-13 11:05:00,146.65,146.94,146.51,146.86,11482.0,137.3718,137.6435,137.2407,137.5686,11482.0
2021-12-13 11:10:00,146.91,146.91,146.57,146.65,25780.0,137.6154,137.6154,137.2969,137.3718,25780.0
2021-12-13 11:15:00,146.65,146.79,146.48,146.56,9266.0,137.3718,137.503,137.2126,137.2875,9266.0
2021-12-13 11:20:00,146.6,146.7,146.4,146.52,10403.0,137.325,137.4187,137.1377,137.2501,10403.0
2021-12-13 11:25:00,146.55,146.75,146.28,146.32,15267.0,137.2782,137.4655,137.0253,137.0627,15267.0
2021-12-13 11:30:00,146.31,146.7,146.28,146.51,17349.0,137.0534,137.4187,137.0253,137.2407,17349.0
2021-12-13 11:35:00,146.48,146.96,146.42,146.71,15624.0,137.2126,137.6622,137.1564,137.428,15624.0
2021-12-13 11:40:00,146.79,146.83,146.28,146.35,16195.0,137.503,137.5405,137.0253,137.0908,16195.0
2021-12-13 11:45:00,146.4,146.49,146.32,146.42,15144.0,137.1377,137.222,137.0627,137.1564,15144.0
2021-12-13 11:50:00,146.43,146.47,146.23,146.42,12688.0,137.1658,137.2032,136.9784,137.1564,12688.0
2021-12-13 11:55:00,146.43,146.65,146.18,146.58,21492.0,137.1658,137.3718,136.9316,137.3063,21492.0
2021-12-13 12:00:00,146.56,146.56,146.28,146.54,13481.0,137.2875,137.2875,137.0253,137.2688,13481.0
2021-12-13 12:05:00,146.48,146.83,146.46,146.83,10748.0,137.2126,137.5405,137.1939,137.5405,10748.0
2021-12-13 12:10:00,146.84,146.86,146.51,146.51,12679.0,137.5498,137.5686,137.2407,137.2407,12679.0
2021-12-13 12:15:00,146.51,146.67,146.4,146.66,13847.0,137.2407,137.3906,137.1377,137.3812,13847.0
2021-12-13 12:20:00,146.71,146.74,146.34,146.43,9333.0,137.428,137.4562,137.0815,137.1658,9333.0
2021-12-13 12:25:00,146.46,146.52,146.34,146.36,10887.0,137.1939,137.2501,137.0815,137.1002,10887.0
2021-12-13 12:30:00,146.34,146.41,146.02,146.05,20635.0,137.0815,137.147,136.7817,136.8098,20635.0
2021-12-13 12:35:00,146.04,146.22,145.99,146.15,11947.0,136.8004,136.969,136.7536,136.9035,11947.0
2021-12-13 12:40:00,146.13,146.13,145.76,145.84,14032.0,136.8847,136.8847,136.5382,136.6131,14032.0
2021-12-13 12:45:00,145.9,146.05,145.63,145.68,13317.0,136.6693,136.8098,136.4164,136.4632,13317.0
2021-12-13 12:50:00,145.78,145.84,145.7,145.82,7200.0,136.5569,136.6131,136.4819,136.5944,7200.0
2021-12-13 12:55:00,145.78,146.19,145.73,146.18,6789.0,136.5569,136.9409,136.5101,136.9316,6789.0
2021-12-13 13:00:00,146.16,146.19,145.93,145.94,9183.0,136.9128,136.9409,136.6974,136.7068,9183.0
2021-12-13 13:05:00,145.96,146.23,145.85,146.17,12140.0,136.7255,136.9784,136.6225,136.9222,12140.0
2021-12-13 13:10:00,146.14,146.41,146.14,146.37,7251.0,136.8941,137.147,136.8941,137.1096,7251.0
2021-12-13 13:15:00,146.37,146.39,146.14,146.39,10536.0,137.1096,137.1283,136.8941,137.1283,10536.0
2021-12-13 13:20:00,146.38,146.6,146.29,146.57,10792.0,137.1189,137.325,137.0346,137.2969,10792.0
2021-12-13 13:25:00,146.57,146.73,146.46,146.69,9165.0,137.2969,137.4468,137.1939,137.4093,9165.0
2021-12-13 13:30:00,146.69,146.72,146.44,146.44,7049.0,137.4093,137.4374,137.1751,137.1751,7049.0
2021-12-13 13:35:00,146.44,146.54,146.34,146.4,10419.0,137.1751,137.2688,137.0815,137.1377,10419.0
2021-12-13 13:40:00,146.38,146.56,146.19,146.19,9991.0,137.1189,137.2875,136.9409,136.9409,9991.0
2021-12-13 13:45:00,146.18,146.27,146.12,146.22,8750.0,136.9316,137.0159,136.8754,136.969,8750.0
2021-12-13 13:50:00,146.24,146.49,146.23,146.48,7687.0,136.9878,137.222,136.9784,137.2126,7687.0
2021-12-13 13:55:00,146.48,146.48,146.3,146.32,10323.0,137.2126,137.2126,137.044,137.0627,10323.0
2021-12-13 14:00:00,146.3,146.36,146.12,146.22,11434.0,137.044,137.1002,136.8754,136.969,11434.0
2021-12-13 14:05:00,146.22,146.36,146.2,146.3,9335.0,136.969,137.1002,136.9503,137.044,9335.0
2021-12-13 14:10:00,146.29,146.51,146.25,146.49,16450.0,137.0346,137.2407,136.9972,137.222,16450.0
2021-12-13 14:15:00,146.54,146.82,146.54,146.81,10947.0,137.2688,137.5311,137.2688,137.5217,10947.0
2021-12-13 14:20:00,146.81,147.13,146.8,147.13,12225.0,137.5217,137.8215,137.5124,137.8215,12225.0
2021-12-13 14:25:00,147.15,147.17,146.75,146.75,15804.0,137.8402,137.8589,137.4655,137.4655,15804.0
2021-12-13 14:30:00,146.74,146.8,146.52,146.71,21244.0,137.4562,137.5124,137.2501,137.428,21244.0
2021-12-13 14:35:00,146.67,146.69,146.54,146.55,9307.0,137.3906,137.4093,137.2688,137.2782,9307.0
2021-12-13 14:40:00,146.55,146.55,146.25,146.34,9374.0,137.2782,137.2782,136.9972,137.0815,9374.0
2021-12-13 14:45:00,146.33,146.41,146.23,146.41,11308.0,137.0721,137.147,136.9784,137.147,11308.0
2021-12-13 14:50:00,146.42,146.49,146.36,146.44,10916.0,137.1564,137.222,137.1002,137.1751,10916.0
2021-12-13 14:55:00,146.44,146.46,146.17,146.18,10868.0,137.1751,137.1939,136.9222,136.9316,10868.0
2021-12-13 15:00:00,146.21,146.57,146.21,146.56,14763.0,136.9597,137.2969,136.9597,137.2875,14763.0
2021-12-13 15:05:00,146.56,146.62,146.32,146.36,14538.0,137.2875,137.3437,137.0627,137.1002,14538.0
2021-12-13 15:10:00,146.36,146.69,146.32,146.62,15371.0,137.1002,137.4093,137.0627,137.3437,15371.0
2021-12-13 15:15:00,146.65,146.7,146.42,146.53,34837.0,137.3718,137.4187,137.1564,137.2594,34837.0
2021-12-13 15:20:00,146.53,146.85,146.53,146.81,33986.0,137.2594,137.5592,137.2594,137.5217,33986.0
2021-12-13 15:25:00,146.81,146.81,146.56,146.73,27608.0,137.5217,137.5217,137.2875,137.4468,27608.0
2021-12-13 15:30:00,146.71,146.8,146.57,146.78,50818.0,137.428,137.5124,137.2969,137.4936,50818.0
2021-12-13 15:35:00,146.78,146.86,146.52,146.76,35795.0,137.4936,137.5686,137.2501,137.4749,35795.0
2021-12-13 15:40:00,146.73,146.82,146.44,146.48,28891.0,137.4468,137.5311,137.1751,137.2126,28891.0
2021-12-13 15:45:00,146.45,146.69,146.4,146.48,28434.0,137.1845,137.4093,137.1377,137.2126,28434.0
2021-12-13 15:50:00,146.47,146.47,146.09,146.19,48115.0,137.2032,137.2032,136.8473,136.9409,48115.0
2021-12-13 15:55:00,146.18,146.2,145.96,146.12,100402.0,136.9316,136.9503,136.7255,136.8754,100402.0
2021-12-14 09:30:00,146.62,147.25,145.51,147.25,38515.0,137.3437,137.9339,136.304,137.9339,38515.0
2021-12-14 09:35:00,147.14,148.38,146.83,148.12,29354.0,137.8308,138.9924,137.5405,138.7488,29354.0
2021-12-14 09:40:00,148.25,149.0,148.21,148.34,19003.0,138.8706,139.5732,138.8331,138.9549,19003.0
2021-12-14 09:45:00,148.42,148.6,147.63,148.0,22731.0,139.0299,139.1985,138.2898,138.6364,22731.0
2021-12-14 09:50:00,148.04,149.1,147.86,148.92,19186.0,138.6739,139.6668,138.5053,139.4982,19186.0
2021-12-14 09:55:00,148.82,149.44,148.78,148.93,14440.0,139.4046,139.9853,139.3671,139.5076,14440.0
2021-12-14 10:00:00,149.05,149.32,148.78,149.05,14523.0,139.62,139.8729,139.3671,139.62,14523.0
2021-12-14 10:05:00,149.14,149.53,148.98,149.19,16254.0,139.7043,140.0696,139.5544,139.7511,16254.0
2021-12-14 10:10:00,149.11,149.13,148.58,148.61,12522.0,139.6762,139.6949,139.1797,139.2078,12522.0
2021-12-14 10:15:00,148.59,148.77,148.32,148.35,15162.0,139.1891,139.3577,138.9362,138.9643,15162.0
2021-12-14 10:20:00,148.39,148.99,148.26,148.96,23997.0,139.0018,139.5638,138.88,139.5357,23997.0
2021-12-14 10:25:00,148.99,149.12,148.69,148.94,19510.0,139.5638,139.6856,139.2828,139.517,19510.0
2021-12-14 10:30:00,148.94,149.08,148.15,148.29,15632.0,139.517,139.6481,138.7769,138.9081,15632.0
2021-12-14 10:35:00,148.27,148.58,148.18,148.32,8866.0,138.8894,139.1797,138.805,138.9362,8866.0
2021-12-14 10:40:00,148.34,148.39,148.16,148.3,10907.0,138.9549,139.0018,138.7863,138.9175,10907.0
2021-12-14 10:45:00,148.38,148.4,147.86,147.96,12703.0,138.9924,139.0111,138.5053,138.599,12703.0
2021-12-14 10:50:00,147.97,148.03,147.74,147.74,9368.0,138.6083,138.6645,138.3929,138.3929,9368.0
2021-12-14 10:55:00,147.85,147.89,147.65,147.87,11996.0,138.4959,138.5334,138.3086,138.5147,11996.0
2021-12-14 11:00:00,147.76,147.91,147.61,147.91,9393.0,138.4116,138.5521,138.2711,138.5521,9393.0
2021-12-14 11:05:00,147.91,148.1,147.58,147.58,19498.0,138.5521,138.7301,138.243,138.243,19498.0
2021-12-14 11:10:00,147.57,147.59,147.26,147.4,8982.0,138.2336,138.2524,137.9433,138.0744,8982.0
2021-12-14 11:15:00,147.44,148.08,147.42,148.08,12629.0,138.1119,138.7114,138.0931,138.7114,12629.0
2021-12-14 11:20:00,148.07,148.07,147.35,147.56,17184.0,138.702,138.702,138.0276,138.2243,17184.0
2021-12-14 11:25:00,147.63,147.67,147.37,147.55,15082.0,138.2898,138.3273,138.0463,138.2149,15082.0
2021-12-14 11:30:00,147.54,147.57,147.17,147.28,12181.0,138.2055,138.2336,137.8589,137.962,12181.0
2021-12-14 11:35:00,147.31,147.86,147.31,147.86,10756.0,137.9901,138.5053,137.9901,138.5053,10756.0
2021-12-14 11:40:00,147.86,148.08,147.8,147.88,8488.0,138.5053,138.7114,138.4491,138.524,8488.0
2021-12-14 11:45:00,147.88,147.92,147.53,147.69,8821.0,138.524,138.5615,138.1962,138.346,8821.0
2021-12-14 11:50:00,147.68,147.85,147.39,147.42,17435.0,138.3367,138.4959,138.065,138.0931,17435.0
2021-12-14 11:55:00,147.44,147.46,147.16,147.16,9817.0,138.1119,138.1306,137.8496,137.8496,9817.0
2021-12-14 12:00:00,147.16,147.36,147.12,147.15,10138.0,137.8496,138.0369,137.8121,137.8402,10138.0
2021-12-14 12:05:00,147.15,147.24,147.02,147.07,7068.0,137.8402,137.9245,137.7184,137.7653,7068.0
2021-12-14 12:10:00,147.05,147.23,147.04,147.18,11527.0,137.7465,137.9151,137.7372,137.8683,11527.0
2021-12-14 12:15:00,147.18,147.43,147.15,147.33,12018.0,137.8683,138.1025,137.8402,138.0088,12018.0
2021-12-14 12:20:00,147.34,147.87,147.34,147.8,8768.0,138.0182,138.5147,138.0182,138.4491,8768.0
2021-12-14 12:25:00,147.73,148.03,147.67,147.9,8481.0,138.3835,138.6645,138.3273,138.5428,8481.0
2021-12-14 12:30:00,147.94,148.1,147.92,148.01,6004.0,138.5802,138.7301,138.5615,138.6458,6004.0
2021-12-14 12:35:00,148.05,148.18,147.95,148.16,4642.0,138.6833,138.805,138.5896,138.7863,4642.0
2021-12-14 12:40:00,148.19,148.25,148.08,148.17,6642.0,138.8144,138.8706,138.7114,138.7957,6642.0
2021-12-14 12:45:00,148.13,148.37,148.08,148.27,7127.0,138.7582,138.983,138.7114,138.8894,7127.0
2021-12-14 12:50:00,148.26,148.33,148.05,148.09,7003.0,138.88,138.9456,138.6833,138.7207,7003.0
2021-12-14 12:55:00,148.05,148.1,147.84,147.97,9190.0,138.6833,138.7301,138.4866,138.6083,9190.0
2021-12-14 13:00:00,148.0,148.31,147.99,148.31,3851.0,138.6364,138.9268,138.6271,138.9268,3851.0
2021-12-14 13:05:00,148.28,148.44,148.24,148.38,4635.0,138.8987,139.0486,138.8612,138.9924,4635.0
2021-12-14 13:10:00,148.34,148.39,148.25,148.29,7223.0,138.9549,139.0018,138.8706,138.9081,7223.0
2021-12-14 13:15:00,148.3,148.3,148.12,148.22,4083.0,138.9175,138.9175,138.7488,138.8425,4083.0
2021-12-14 13:20:00,148.21,148.28,148.18,148.28,2930.0,138.8331,138.8987,138.805,138.8987,2930.0
2021-12-14 13:25:00,148.22,148.47,148.14,148.44,7420.0,138.8425,139.0767,138.7676,139.0486,7420.0
2021-12-14 13:30:00,148.47,148.47,148.31,148.34,5293.0,139.0767,139.0767,138.9268,138.9549,5293.0
2021-12-14 13:35:00,148.32,148.4,148.18,148.3,5888.0,138.9362,139.0111,138.805,138.9175,5888.0
2021-12-14 13:40:00,148.3,148.32,148.19,148.22,6512.0,138.9175,138.9362,138.8144,138.8425,6512.0
2021-12-14 13:45:00,148.22,148.59,148.21,148.53,8596.0,138.8425,139.1891,138.8331,139.1329,8596.0
2021-12-14 13:50:00,148.54,148.58,148.3,148.36,17155.0,139.1423,139.1797,138.9175,138.9737,17155.0
2021-12-14 13:55:00,148.34,148.34,147.99,148.06,6224.0,138.9549,138.9549,138.6271,138.6926,6224.0
2021-12-14 14:00:00,148.07,148.38,148.01,148.33,6799.0,138.702,138.9924,138.6458,138.9456,6799.0
2021-12-14 14:05:00,148.29,148.75,148.21,148.75,6465.0,138.9081,139.339,138.8331,139.339,6465.0
2021-12-14 14:10:00,148.73,148.84,148.67,148.72,15164.0,139.3202,139.4233,139.264,139.3109,15164.0
2021-12-14 14:15:00,148.74,148.78,148.63,148.7,8877.0,139.3296,139.3671,139.2266,139.2921,8877.0
2021-12-14 14:20:00,148.73,148.75,148.57,148.72,6905.0,139.3202,139.339,139.1704,139.3109,6905.0
2021-12-14 14:25:00,148.72,148.74,148.57,148.59,8305.0,139.3109,139.3296,139.1704,139.1891,8305.0
2021-12-14 14:30:00,148.59,148.71,148.46,148.69,9437.0,139.1891,139.3015,139.0673,139.2828,9437.0
2021-12-14 14:35:00,148.69,148.73,148.51,148.63,8436.0,139.2828,139.3202,139.1142,139.2266,8436.0
2021-12-14 14:40:00,148.68,148.71,148.39,148.45,7361.0,139.2734,139.3015,139.0018,139.058,7361.0
2021-12-14 14:45:00,148.44,148.49,148.29,148.31,6645.0,139.0486,139.0954,138.9081,138.9268,6645.0
2021-12-14 14:50:00,148.28,148.29,147.95,148.01,9271.0,138.8987,138.9081,138.5896,138.6458,9271.0
2021-12-14 14:55:00,148.03,148.35,147.96,148.32,12088.0,138.6645,138.9643,138.599,138.9362,12088.0
2021-12-14 15:00:00,148.3,148.42,148.25,148.33,6618.0,138.9175,139.0299,138.8706,138.9456,6618.0
2021-12-14 15:05:00,148.32,148.37,147.7,148.23,44788.0,138.9362,138.983,138.3554,138.8519,44788.0
2021-12-14 15:10:00,148.19,148.32,148.02,148.25,12820.0,138.8144,138.9362,138.6552,138.8706,12820.0
2021-12-14 15:15:00,148.27,148.44,148.23,148.31,16414.0,138.8894,139.0486,138.8519,138.9268,16414.0
2021-12-14 15:20:00,148.33,148.47,148.25,148.47,11949.0,138.9456,139.0767,138.8706,139.0767,11949.0
2021-12-14 15:25:00,148.45,148.66,148.43,148.66,13381.0,139.058,139.2547,139.0392,139.2547,13381.0
2021-12-14 15:30:00,148.65,148.66,148.04,148.15,18311.0,139.2453,139.2547,138.6739,138.7769,18311.0
2021-12-14 15:35:00,148.18,148.48,148.14,148.24,15920.0,138.805,139.0861,138.7676,138.8612,15920.0
2021-12-14 15:40:00,148.21,148.33,148.12,148.19,15711.0,138.8331,138.9456,138.7488,138.8144,15711.0
2021-12-14 15:45:00,148.16,148.39,147.88,147.93,18773.0,138.7863,139.0018,138.524,138.5709,18773.0
2021-12-14 15:50:00,147.95,148.01,147.67,147.69,43802.0,138.5896,138.6458,138.3273,138.346,43802.0
2021-12-14 15:55:00,147.71,147.96,147.61,147.92,83597.0,138.3648,138.599,138.2711,138.5615,83597.0
2021-12-15 09:30:00,148.35,148.66,146.38,146.38,41504.0,138.9643,139.2547,137.1189,137.1189,41504.0
2021-12-15 09:35:00,146.66,147.03,145.52,145.78,12207.0,137.3812,137.7278,136.3133,136.5569,12207.0
2021-12-15 09:40:00,145.51,145.77,144.81,144.81,19112.0,136.304,136.5475,135.6483,135.6483,19112.0
2021-12-15 09:45:00,144.81,145.06,144.47,144.78,17660.0,135.6483,135.8824,135.3298,135.6202,17660.0
2021-12-15 09:50:00,144.75,144.75,144.0,144.44,13624.0,135.5921,135.5921,134.8895,135.3017,13624.0
2021-12-15 09:55:00,144.44,144.84,144.23,144.28,18749.0,135.3017,135.6764,135.105,135.1518,18749.0
2021-12-15 10:00:00,144.25,144.95,144.22,144.49,14619.0,135.1237,135.7794,135.0956,135.3485,14619.0
2021-12-15 10:05:00,144.47,144.77,144.46,144.69,16266.0,135.3298,135.6108,135.3204,135.5358,16266.0
2021-12-15 10:10:00,144.59,144.9,144.48,144.48,13402.0,135.4422,135.7326,135.3391,135.3391,13402.0
2021-12-15 10:15:00,144.44,144.91,144.29,144.67,14169.0,135.3017,135.7419,135.1612,135.5171,14169.0
2021-12-15 10:20:00,144.71,145.03,144.6,144.89,23233.0,135.5546,135.8543,135.4515,135.7232,23233.0
2021-12-15 10:25:00,144.83,145.05,144.59,145.05,21380.0,135.667,135.8731,135.4422,135.8731,21380.0
2021-12-15 10:30:00,145.11,145.28,144.7,145.28,7869.0,135.9293,136.0885,135.5452,136.0885,7869.0
2021-12-15 10:35:00,145.26,145.43,144.82,145.4,22358.0,136.0698,136.229,135.6576,136.2009,22358.0
2021-12-15 10:40:00,145.36,145.46,145.13,145.46,10304.0,136.1635,136.2571,135.948,136.2571,10304.0
2021-12-15 10:45:00,145.5,145.51,144.91,144.91,10721.0,136.2946,136.304,135.7419,135.7419,10721.0
2021-12-15 10:50:00,144.94,145.12,144.92,145.02,4176.0,135.77,135.9386,135.7513,135.845,4176.0
2021-12-15 10:55:00,145.06,145.43,144.99,145.41,11013.0,135.8824,136.229,135.8169,136.2103,11013.0
2021-12-15 11:00:00,145.38,145.87,145.1,145.87,11030.0,136.1822,136.6412,135.9199,136.6412,11030.0
2021-12-15 11:05:00,145.86,145.98,145.55,145.67,10681.0,136.6318,136.7442,136.3414,136.4538,10681.0
2021-12-15 11:10:00,145.65,145.69,145.36,145.51,9892.0,136.4351,136.4726,136.1635,136.304,9892.0
2021-12-15 11:15:00,145.47,145.63,145.36,145.5,15551.0,136.2665,136.4164,136.1635,136.2946,15551.0
2021-12-15 11:20:00,145.4,146.09,145.4,146.07,25970.0,136.2009,136.8473,136.2009,136.8285,25970.0
2021-12-15 11:25:00,146.09,146.1,145.69,145.81,7276.0,136.8473,136.8566,136.4726,136.585,7276.0
2021-12-15 11:30:00,145.8,146.01,145.68,145.97,6316.0,136.5756,136.7723,136.4632,136.7349,6316.0
2021-12-15 11:35:00,145.85,145.85,145.65,145.8,9790.0,136.6225,136.6225,136.4351,136.5756,9790.0
2021-12-15 11:40:00,145.84,146.18,145.73,146.18,7316.0,136.6131,136.9316,136.5101,136.9316,7316.0
2021-12-15 11:45:00,146.13,146.6,146.13,146.58,6239.0,136.8847,137.325,136.8847,137.3063,6239.0
2021-12-15 11:50:00,146.56,146.58,146.29,146.29,8430.0,137.2875,137.3063,137.0346,137.0346,8430.0
2021-12-15 11:55:00,146.28,146.54,146.28,146.47,5313.0,137.0253,137.2688,137.0253,137.2032,5313.0
2021-12-15 12:00:00,146.56,146.75,146.53,146.75,6930.0,137.2875,137.4655,137.2594,137.4655,6930.0
2021-12-15 12:05:00,146.75,146.77,146.42,146.6,9342.0,137.4655,137.4843,137.1564,137.325,9342.0
2021-12-15 12:10:00,146.59,146.64,146.47,146.64,4165.0,137.3156,137.3625,137.2032,137.3625,4165.0
2021-12-15 12:15:00,146.58,146.64,146.44,146.53,3151.0,137.3063,137.3625,137.1751,137.2594,3151.0
2021-12-15 12:20:00,146.53,146.73,146.53,146.67,4173.0,137.2594,137.4468,137.2594,137.3906,4173.0
2021-12-15 12:25:00,146.66,146.92,146.61,146.87,9069.0,137.3812,137.6248,137.3344,137.5779,9069.0
2021-12-15 12:30:00,146.84,147.09,146.76,147.08,7297.0,137.5498,137.784,137.4749,137.7746,7297.0
2021-12-15 12:35:00,147.06,147.39,146.98,147.03,22402.0,137.7559,138.065,137.681,137.7278,22402.0
2021-12-15 12:40:00,146.97,147.05,146.91,147.02,9841.0,137.6716,137.7465,137.6154,137.7184,9841.0
2021-12-15 12:45:00,146.99,146.99,146.74,146.82,4324.0,137.6903,137.6903,137.4562,137.5311,4324.0
2021-12-15 12:50:00,146.87,146.94,146.8,146.93,4127.0,137.5779,137.6435,137.5124,137.6341,4127.0
2021-12-15 12:55:00,147.0,147.21,146.87,147.13,10941.0,137.6997,137.8964,137.5779,137.8215,10941.0
2021-12-15 13:00:00,147.12,147.31,147.07,147.3,5898.0,137.8121,137.9901,137.7653,137.9807,5898.0
2021-12-15 13:05:00,147.3,147.56,147.27,147.38,5739.0,137.9807,138.2243,137.9526,138.0557,5739.0
2021-12-15 13:10:00,147.37,147.47,147.31,147.31,7258.0,138.0463,138.14,137.9901,137.9901,7258.0
2021-12-15 13:15:00,147.22,147.3,147.05,147.22,6646.0,137.9058,137.9807,137.7465,137.9058,6646.0
2021-12-15 13:20:00,147.15,147.27,147.08,147.23,5049.0,137.8402,137.9526,137.7746,137.9151,5049.0
2021-12-15 13:25:00,147.2,147.29,147.08,147.19,7614.0,137.887,137.9714,137.7746,137.8777,7614.0
2021-12-15 13:30:00,147.18,147.26,147.08,147.19,10615.0,137.8683,137.9433,137.7746,137.8777,10615.0
2021-12-15 13:35:00,147.16,147.26,146.9,146.9,7380.0,137.8496,137.9433,137.606,137.606,7380.0
2021-12-15 13:40:00,146.93,147.26,146.82,147.19,15374.0,137.6341,137.9433,137.5311,137.8777,15374.0
2021-12-15 13:45:00,147.21,147.21,146.97,147.06,8996.0,137.8964,137.8964,137.6716,137.7559,8996.0
2021-12-15 13:50:00,147.09,147.11,146.79,147.0,7973.0,137.784,137.8027,137.503,137.6997,7973.0
2021-12-15 13:55:00,146.97,147.06,146.84,146.98,6408.0,137.6716,137.7559,137.5498,137.681,6408.0
2021-12-15 14:00:00,146.94,147.43,146.64,147.29,54131.0,137.6435,138.1025,137.3625,137.9714,54131.0
2021-12-15 14:05:00,147.24,147.79,147.22,147.33,70371.0,137.9245,138.4397,137.9058,138.0088,70371.0
2021-12-15 14:10:00,147.33,147.57,147.15,147.41,18984.0,138.0088,138.2336,137.8402,138.0838,18984.0
2021-12-15 14:15:00,147.33,147.35,146.01,146.09,32805.0,138.0088,138.0276,136.7723,136.8473,32805.0
2021-12-15 14:20:00,146.15,146.17,145.51,145.57,41960.0,136.9035,136.9222,136.304,136.3602,41960.0
2021-12-15 14:25:00,145.59,145.66,145.15,145.36,29686.0,136.3789,136.4445,135.9667,136.1635,29686.0
2021-12-15 14:30:00,145.36,145.92,145.34,145.92,48073.0,136.1635,136.688,136.1447,136.688,48073.0
2021-12-15 14:35:00,145.91,146.53,145.91,146.2,21364.0,136.6787,137.2594,136.6787,136.9503,21364.0
2021-12-15 14:40:00,146.22,146.32,145.82,145.89,11226.0,136.969,137.0627,136.5944,136.6599,11226.0
2021-12-15 14:45:00,145.81,145.98,145.53,145.53,11590.0,136.585,136.7442,136.3227,136.3227,11590.0
2021-12-15 14:50:00,145.5,145.9,145.36,145.68,18209.0,136.2946,136.6693,136.1635,136.4632,18209.0
2021-12-15 14:55:00,145.68,145.72,145.06,145.13,23983.0,136.4632,136.5007,135.8824,135.948,23983.0
2021-12-15 15:00:00,145.17,145.82,145.17,145.63,21494.0,135.9855,136.5944,135.9855,136.4164,21494.0
2021-12-15 15:05:00,145.63,146.03,145.54,145.96,21288.0,136.4164,136.7911,136.3321,136.7255,21288.0
2021-12-15 15:10:00,145.87,146.24,145.85,146.15,21108.0,136.6412,136.9878,136.6225,136.9035,21108.0
2021-12-15 15:15:00,146.12,147.4,146.1,147.2,47743.0,136.8754,138.0744,136.8566,137.887,47743.0
2021-12-15 15:20:00,147.29,147.29,146.81,146.95,13040.0,137.9714,137.9714,137.5217,137.6529,13040.0
2021-12-15 15:25:00,146.88,147.6,146.72,147.56,24753.0,137.5873,138.2617,137.4374,138.2243,24753.0
2021-12-15 15:30:00,147.59,147.79,147.32,147.32,36434.0,138.2524,138.4397,137.9995,137.9995,36434.0
2021-12-15 15:35:00,147.32,147.5,147.17,147.48,20267.0,137.9995,138.1681,137.8589,138.1493,20267.0
2021-12-15 15:40:00,147.45,147.53,146.82,146.87,22337.0,138.1212,138.1962,137.5311,137.5779,22337.0
2021-12-15 15:45:00,146.92,147.06,146.46,146.46,22833.0,137.6248,137.7559,137.1939,137.1939,22833.0
2021-12-15 15:50:00,146.43,147.19,146.43,146.92,59183.0,137.1658,137.8777,137.1658,137.6248,59183.0
2021-12-15 15:55:00,146.91,147.44,146.87,147.32,81213.0,137.6154,138.1119,137.5779,137.9995,81213.0
2021-12-16 09:30:00,149.73,150.24,148.36,148.6,80017.0,140.257,140.7347,138.9737,139.1985,80017.0
2021-12-16 09:35:00,148.68,148.7,148.07,148.11,31272.0,139.2734,139.2921,138.702,138.7395,31272.0
2021-12-16 09:40:00,148.12,148.3,147.64,147.71,20422.0,138.7488,138.9175,138.2992,138.3648,20422.0
2021-12-16 09:45:00,147.61,148.37,147.61,148.16,24842.0,138.2711,138.983,138.2711,138.7863,24842.0
2021-12-16 09:50:00,148.25,148.83,148.02,148.64,27396.0,138.8706,139.4139,138.6552,139.2359,27396.0
2021-12-16 09:55:00,148.68,148.78,148.03,148.16,13948.0,139.2734,139.3671,138.6645,138.7863,13948.0
2021-12-16 10:00:00,148.25,148.53,147.76,147.97,19144.0,138.8706,139.1329,138.4116,138.6083,19144.0
2021-12-16 10:05:00,147.94,148.01,147.51,147.51,14875.0,138.5802,138.6458,138.1774,138.1774,14875.0
2021-12-16 10:10:00,147.61,147.97,147.57,147.79,15585.0,138.2711,138.6083,138.2336,138.4397,15585.0
2021-12-16 10:15:00,147.74,148.26,147.68,148.17,14159.0,138.3929,138.88,138.3367,138.7957,14159.0
2021-12-16 10:20:00,148.16,148.55,148.15,148.44,20509.0,138.7863,139.1516,138.7769,139.0486,20509.0
2021-12-16 10:25:00,148.48,148.6,148.17,148.4,38943.0,139.0861,139.1985,138.7957,139.0111,38943.0
2021-12-16 10:30:00,148.26,148.61,148.15,148.34,27638.0,138.88,139.2078,138.7769,138.9549,27638.0
2021-12-16 10:35:00,148.33,148.57,148.12,148.42,22027.0,138.9456,139.1704,138.7488,139.0299,22027.0
2021-12-16 10:40:00,148.31,148.7,148.18,148.47,12869.0,138.9268,139.2921,138.805,139.0767,12869.0
2021-12-16 10:45:00,148.44,148.92,148.44,148.86,27480.0,139.0486,139.4982,139.0486,139.442,27480.0
2021-12-16 10:50:00,148.96,149.01,148.52,148.72,12043.0,139.5357,139.5825,139.1235,139.3109,12043.0
2021-12-16 10:55:00,148.72,148.73,148.36,148.59,13430.0,139.3109,139.3202,138.9737,139.1891,13430.0
2021-12-16 11:00:00,148.48,148.58,148.22,148.39,16036.0,139.0861,139.1797,138.8425,139.0018,16036.0
2021-12-16 11:05:00,148.36,148.48,147.99,148.33,73788.0,138.9737,139.0861,138.6271,138.9456,73788.0
2021-12-16 11:10:00,148.33,148.9,148.28,148.9,13177.0,138.9456,139.4795,138.8987,139.4795,13177.0
2021-12-16 11:15:00,148.91,149.07,148.74,148.74,20905.0,139.4889,139.6387,139.3296,139.3296,20905.0
2021-12-16 11:20:00,148.75,149.11,148.68,149.06,8899.0,139.339,139.6762,139.2734,139.6294,8899.0
2021-12-16 11:25:00,149.13,149.3,149.01,149.15,24499.0,139.6949,139.8542,139.5825,139.7137,24499.0
2021-12-16 11:30:00,149.08,149.44,149.08,149.13,14690.0,139.6481,139.9853,139.6481,139.6949,14690.0
2021-12-16 11:35:00,149.13,149.41,149.12,149.31,11325.0,139.6949,139.9572,139.6856,139.8636,11325.0
2021-12-16 11:40:00,149.27,149.52,149.15,149.44,18476.0,139.8261,140.0603,139.7137,139.9853,18476.0
2021-12-16 11:45:00,149.38,149.42,149.09,149.12,7744.0,139.9291,139.9666,139.6575,139.6856,7744.0
2021-12-16 11:50:00,149.13,149.22,148.93,149.01,6541.0,139.6949,139.7792,139.5076,139.5825,6541.0
2021-12-16 11:55:00,149.08,149.22,148.89,148.9,7971.0,139.6481,139.7792,139.4701,139.4795,7971.0
2021-12-16 12:00:00,148.88,149.37,148.83,149.17,27465.0,139.4608,139.9198,139.4139,139.7324,27465.0
2021-12-16 12:05:00,149.16,149.2,148.86,149.0,11759.0,139.723,139.7605,139.442,139.5732,11759.0
2021-12-16 12:10:00,149.0,149.28,148.94,149.23,8553.0,139.5732,139.8355,139.517,139.7886,8553.0
2021-12-16 12:15:00,149.14,149.35,149.02,149.23,10096.0,139.7043,139.901,139.5919,139.7886,10096.0
2021-12-16 12:20:00,149.26,149.51,149.26,149.37,13169.0,139.8167,140.0509,139.8167,139.9198,13169.0
2021-12-16 12:25:00,149.35,149.52,149.13,149.43,8281.0,139.901,140.0603,139.6949,139.976,8281.0
2021-12-16 12:30:00,149.39,149.56,149.12,149.52,14287.0,139.9385,140.0977,139.6856,140.0603,14287.0
2021-12-16 12:35:00,149.54,149.54,148.93,149.0,17557.0,140.079,140.079,139.5076,139.5732,17557.0
2021-12-16 12:40:00,148.99,149.2,148.91,149.1,17815.0,139.5638,139.7605,139.4889,139.6668,17815.0
2021-12-16 12:45:00,149.11,149.17,148.82,148.86,14681.0,139.6762,139.7324,139.4046,139.442,14681.0
2021-12-16 12:50:00,148.84,149.13,148.81,148.96,11939.0,139.4233,139.6949,139.3952,139.5357,11939.0
2021-12-16 12:55:00,149.03,149.12,148.84,148.94,15756.0,139.6013,139.6856,139.4233,139.517,15756.0
2021-12-16 13:00:00,148.95,149.36,148.93,149.16,21526.0,139.5263,139.9104,139.5076,139.723,21526.0
2021-12-16 13:05:00,149.12,149.13,148.83,148.83,15570.0,139.6856,139.6949,139.4139,139.4139,15570.0
2021-12-16 13:10:00,148.88,149.25,148.78,149.18,4412.0,139.4608,139.8073,139.3671,139.7418,4412.0
2021-12-16 13:15:00,149.15,149.22,149.01,149.14,6422.0,139.7137,139.7792,139.5825,139.7043,6422.0
2021-12-16 13:20:00,149.1,149.35,148.96,149.32,13271.0,139.6668,139.901,139.5357,139.8729,13271.0
2021-12-16 13:25:00,149.36,149.53,149.32,149.41,9263.0,139.9104,140.0696,139.8729,139.9572,9263.0
2021-12-16 13:30:00,149.39,149.51,149.23,149.3,5647.0,139.9385,140.0509,139.7886,139.8542,5647.0
2021-12-16 13:35:00,149.22,149.58,149.21,149.55,7074.0,139.7792,140.1165,139.7699,140.0884,7074.0
2021-12-16 13:40:00,149.52,149.58,149.34,149.45,6597.0,140.0603,140.1165,139.8917,139.9947,6597.0
2021-12-16 13:45:00,149.49,149.71,149.36,149.61,7855.0,140.0322,140.2382,139.9104,140.1446,7855.0
2021-12-16 13:50:00,149.58,149.72,149.57,149.64,8766.0,140.1165,140.2476,140.1071,140.1727,8766.0
2021-12-16 13:55:00,149.59,149.72,149.38,149.42,7098.0,140.1258,140.2476,139.9291,139.9666,7098.0
2021-12-16 14:00:00,149.44,149.56,149.22,149.56,18530.0,139.9853,140.0977,139.7792,140.0977,18530.0
2021-12-16 14:05:00,149.56,149.58,149.43,149.44,7136.0,140.0977,140.1165,139.976,139.9853,7136.0
2021-12-16 14:10:00,149.5,149.7,149.44,149.69,7654.0,140.0415,140.2289,139.9853,140.2195,7654.0
2021-12-16 14:15:00,149.67,149.69,149.42,149.51,11575.0,140.2008,140.2195,139.9666,140.0509,11575.0
2021-12-16 14:20:00,149.52,149.52,149.3,149.32,9918.0,140.0603,140.0603,139.8542,139.8729,9918.0
2021-12-16 14:25:00,149.28,149.29,148.94,148.99,15722.0,139.8355,139.8448,139.517,139.5638,15722.0
2021-12-16 14:30:00,148.95,149.12,148.88,148.94,11879.0,139.5263,139.6856,139.4608,139.517,11879.0
2021-12-16 14:35:00,148.91,149.1,148.78,149.08,8985.0,139.4889,139.6668,139.3671,139.6481,8985.0
2021-12-16 14:40:00,149.05,149.17,148.77,148.82,10252.0,139.62,139.7324,139.3577,139.4046,10252.0
2021-12-16 14:45:00,148.8,148.8,148.2,148.25,11190.0,139.3858,139.3858,138.8238,138.8706,11190.0
2021-12-16 14:50:00,148.24,148.37,148.06,148.09,9705.0,138.8612,138.983,138.6926,138.7207,9705.0
2021-12-16 14:55:00,148.12,148.44,148.12,148.37,16880.0,138.7488,139.0486,138.7488,138.983,16880.0
2021-12-16 15:00:00,148.32,148.32,147.85,147.85,30598.0,138.9362,138.9362,138.4959,138.4959,30598.0
2021-12-16 15:05:00,147.85,147.96,147.49,147.61,27799.0,138.4959,138.599,138.1587,138.2711,27799.0
2021-12-16 15:10:00,147.53,147.74,147.35,147.7,13649.0,138.1962,138.3929,138.0276,138.3554,13649.0
2021-12-16 15:15:00,147.68,147.84,147.58,147.76,15771.0,138.3367,138.4866,138.243,138.4116,15771.0
2021-12-16 15:20:00,147.74,148.24,147.73,148.06,21047.0,138.3929,138.8612,138.3835,138.6926,21047.0
2021-12-16 15:25:00,148.13,148.56,148.05,148.47,26938.0,138.7582,139.161,138.6833,139.0767,26938.0
2021-12-16 15:30:00,148.5,148.57,148.17,148.42,30595.0,139.1048,139.1704,138.7957,139.0299,30595.0
2021-12-16 15:35:00,148.4,148.4,148.14,148.27,26574.0,139.0111,139.0111,138.7676,138.8894,26574.0
2021-12-16 15:40:00,148.3,148.42,147.97,147.98,39717.0,138.9175,139.0299,138.6083,138.6177,39717.0
2021-12-16 15:45:00,147.98,148.06,147.64,147.67,41836.0,138.6177,138.6926,138.2992,138.3273,41836.0
2021-12-16 15:50:00,147.64,148.44,147.64,148.05,94274.0,138.2992,139.0486,138.2992,138.6833,94274.0
2021-12-16 15:55:00,148.06,148.14,147.9,147.96,159082.0,138.6926,138.7676,138.5428,138.599,159082.0
2021-12-17 09:30:00,147.35,147.35,145.55,145.59,442134.0,138.0276,138.0276,136.3414,136.3789,442134.0
2021-12-17 09:35:00,145.64,145.65,145.0,145.55,20907.0,136.4257,136.4351,135.8262,136.3414,20907.0
2021-12-17 09:40:00,145.69,145.69,144.2,144.21,15379.0,136.4726,136.4726,135.0768,135.0862,15379.0
2021-12-17 09:45:00,144.29,144.44,143.64,143.88,19501.0,135.1612,135.3017,134.5523,134.7771,19501.0
2021-12-17 09:50:00,144.0,144.05,142.89,143.08,22361.0,134.8895,134.9363,133.8497,134.0277,22361.0
2021-12-17 09:55:00,143.03,143.25,142.79,143.25,21595.0,133.9809,134.187,133.7561,134.187,21595.0
2021-12-17 10:00:00,143.2,143.73,142.87,143.64,40301.0,134.1401,134.6366,133.831,134.5523,40301.0
2021-12-17 10:05:00,143.66,143.88,143.52,143.68,22785.0,134.571,134.7771,134.4399,134.5897,22785.0
2021-12-17 10:10:00,143.67,143.85,143.03,143.11,17875.0,134.5804,134.749,133.9809,134.0558,17875.0
2021-12-17 10:15:00,143.07,143.26,142.64,143.18,26476.0,134.0183,134.1963,133.6155,134.1214,26476.0
2021-12-17 10:20:00,143.22,143.68,143.18,143.47,17088.0,134.1589,134.5897,134.1214,134.393,17088.0
2021-12-17 10:25:00,143.47,143.7,143.26,143.69,36107.0,134.393,134.6085,134.1963,134.5991,36107.0
2021-12-17 10:30:00,143.68,144.24,143.48,144.21,28726.0,134.5897,135.1143,134.4024,135.0862,28726.0
2021-12-17 10:35:00,144.29,144.83,144.18,144.47,43872.0,135.1612,135.667,135.0581,135.3298,43872.0
2021-12-17 10:40:00,144.29,144.41,144.02,144.14,15313.0,135.1612,135.2736,134.9082,135.0206,15313.0
2021-12-17 10:45:00,144.16,144.65,144.16,144.64,10650.0,135.0394,135.4984,135.0394,135.489,10650.0
2021-12-17 10:50:00,144.57,145.19,144.35,145.09,11631.0,135.4234,136.0042,135.2174,135.9105,11631.0
2021-12-17 10:55:00,145.19,145.2,144.68,144.71,20470.0,136.0042,136.0136,135.5265,135.5546,20470.0
2021-12-17 11:00:00,144.67,145.3,144.66,145.09,11629.0,135.5171,136.1073,135.5077,135.9105,11629.0
2021-12-17 11:05:00,145.11,145.35,144.88,144.88,16410.0,135.9293,136.1541,135.7138,135.7138,16410.0
2021-12-17 11:10:00,144.88,145.43,144.88,145.26,10707.0,135.7138,136.229,135.7138,136.0698,10707.0
2021-12-17 11:15:00,145.39,145.63,145.26,145.63,9724.0,136.1916,136.4164,136.0698,136.4164,9724.0
2021-12-17 11:20:00,145.61,145.61,145.26,145.39,9822.0,136.3976,136.3976,136.0698,136.1916,9822.0
2021-12-17 11:25:00,145.35,145.77,145.35,145.65,14446.0,136.1541,136.5475,136.1541,136.4351,14446.0
2021-12-17 11:30:00,145.6,145.81,145.42,145.42,8611.0,136.3883,136.585,136.2197,136.2197,8611.0
2021-12-17 11:35:00,145.39,145.55,144.96,145.15,12388.0,136.1916,136.3414,135.7888,135.9667,12388.0
2021-12-17 11:40:00,145.17,145.19,144.62,144.67,11628.0,135.9855,136.0042,135.4703,135.5171,11628.0
2021-12-17 11:45:00,144.67,144.74,144.28,144.36,10343.0,135.5171,135.5827,135.1518,135.2267,10343.0
2021-12-17 11:50:00,144.36,144.6,144.29,144.29,16629.0,135.2267,135.4515,135.1612,135.1612,16629.0
2021-12-17 11:55:00,144.28,144.44,144.12,144.39,18545.0,135.1518,135.3017,135.0019,135.2548,18545.0
2021-12-17 12:00:00,144.31,144.32,143.91,144.0,22266.0,135.1799,135.1893,134.8052,134.8895,22266.0
2021-12-17 12:05:00,144.02,144.07,143.6,143.76,12502.0,134.9082,134.9551,134.5148,134.6647,12502.0
2021-12-17 12:10:00,143.76,144.26,143.76,144.25,11393.0,134.6647,135.1331,134.6647,135.1237,11393.0
2021-12-17 12:15:00,144.17,144.2,143.71,143.77,12580.0,135.0487,135.0768,134.6179,134.6741,12580.0
2021-12-17 12:20:00,143.84,143.96,143.7,143.7,11431.0,134.7396,134.852,134.6085,134.6085,11431.0
2021-12-17 12:25:00,143.66,143.81,143.43,143.75,13714.0,134.571,134.7115,134.3556,134.6553,13714.0
2021-12-17 12:30:00,143.74,144.13,143.68,143.87,15205.0,134.646,135.0113,134.5897,134.7677,15205.0
2021-12-17 12:35:00,143.83,143.96,143.76,143.81,37697.0,134.7303,134.852,134.6647,134.7115,37697.0
2021-12-17 12:40:00,143.82,143.9,143.65,143.72,11817.0,134.7209,134.7958,134.5616,134.6272,11817.0
2021-12-17 12:45:00,143.69,143.95,143.69,143.88,17414.0,134.5991,134.8427,134.5991,134.7771,17414.0
2021-12-17 12:50:00,143.9,143.94,143.62,143.69,18301.0,134.7958,134.8333,134.5335,134.5991,18301.0
2021-12-17 12:55:00,143.72,143.87,143.65,143.75,11169.0,134.6272,134.7677,134.5616,134.6553,11169.0
2021-12-17 13:00:00,143.71,144.02,143.6,143.91,14006.0,134.6179,134.9082,134.5148,134.8052,14006.0
2021-12-17 13:05:00,143.84,143.85,143.38,143.51,13764.0,134.7396,134.749,134.3087,134.4305,13764.0
2021-12-17 13:10:00,143.5,143.6,143.33,143.34,8233.0,134.4211,134.5148,134.2619,134.2713,8233.0
2021-12-17 13:15:00,143.33,143.45,143.15,143.37,15163.0,134.2619,134.3743,134.0933,134.2994,15163.0
2021-12-17 13:20:00,143.44,143.77,143.42,143.75,11654.0,134.3649,134.6741,134.3462,134.6553,11654.0
2021-12-17 13:25:00,143.73,144.37,143.72,144.31,22454.0,134.6366,135.2361,134.6272,135.1799,22454.0
2021-12-17 13:30:00,144.28,144.35,144.11,144.19,19340.0,135.1518,135.2174,134.9925,135.0675,19340.0
2021-12-17 13:35:00,144.15,144.22,143.86,143.94,36576.0,135.03,135.0956,134.7584,134.8333,36576.0
2021-12-17 13:40:00,143.94,143.95,143.78,143.86,19501.0,134.8333,134.8427,134.6834,134.7584,19501.0
2021-12-17 13:45:00,143.85,143.91,143.74,143.87,17770.0,134.749,134.8052,134.646,134.7677,17770.0
2021-12-17 13:50:00,143.88,143.96,143.53,143.56,16349.0,134.7771,134.852,134.4492,134.4773,16349.0
2021-12-17 13:55:00,143.53,143.87,143.52,143.78,20151.0,134.4492,134.7677,134.4399,134.6834,20151.0
2021-12-17 14:00:00,143.77,144.16,143.77,143.96,24965.0,134.6741,135.0394,134.6741,134.852,24965.0
2021-12-17 14:05:00,143.96,144.15,143.95,144.02,20187.0,134.852,135.03,134.8427,134.9082,20187.0
2021-12-17 14:10:00,144.0,144.0,143.73,143.76,17411.0,134.8895,134.8895,134.6366,134.6647,17411.0
2021-12-17 14:15:00,143.74,143.95,143.74,143.83,17562.0,134.646,134.8427,134.646,134.7303,17562.0
2021-12-17 14:20:00,143.84,144.42,143.82,144.29,32116.0,134.7396,135.2829,134.7209,135.1612,32116.0
2021-12-17 14:25:00,144.28,144.31,143.85,143.85,21412.0,135.1518,135.1799,134.749,134.749,21412.0
2021-12-17 14:30:00,143.85,143.96,143.67,143.77,18244.0,134.749,134.852,134.5804,134.6741,18244.0
2021-12-17 14:35:00,143.75,143.81,143.45,143.62,15528.0,134.6553,134.7115,134.3743,134.5335,15528.0
2021-12-17 14:40:00,143.59,144.0,143.59,144.0,17920.0,134.5054,134.8895,134.5054,134.8895,17920.0
2021-12-17 14:45:00,144.0,144.21,143.99,144.03,16814.0,134.8895,135.0862,134.8801,134.9176,16814.0
2021-12-17 14:50:00,144.02,144.04,143.7,143.75,16703.0,134.9082,134.927,134.6085,134.6553,16703.0
2021-12-17 14:55:00,143.79,144.06,143.72,143.98,14286.0,134.6928,134.9457,134.6272,134.8708,14286.0
2021-12-17 15:00:00,144.01,144.58,144.0,144.28,27943.0,134.8989,135.4328,134.8895,135.1518,27943.0
2021-12-17 15:05:00,144.3,144.74,144.3,144.7,18833.0,135.1705,135.5827,135.1705,135.5452,18833.0
2021-12-17 15:10:00,144.74,144.74,144.27,144.28,14788.0,135.5827,135.5827,135.1424,135.1518,14788.0
2021-12-17 15:15:00,144.32,144.38,144.18,144.34,14432.0,135.1893,135.2455,135.0581,135.208,14432.0
2021-12-17 15:20:00,144.32,144.72,144.31,144.67,12566.0,135.1893,135.564,135.1799,135.5171,12566.0
2021-12-17 15:25:00,144.67,144.73,144.51,144.71,21965.0,135.5171,135.5733,135.3672,135.5546,21965.0
2021-12-17 15:30:00,144.76,144.78,144.39,144.59,33828.0,135.6014,135.6202,135.2548,135.4422,33828.0
2021-12-17 15:35:00,144.59,145.02,144.48,145.0,61910.0,135.4422,135.845,135.3391,135.8262,61910.0
2021-12-17 15:40:00,145.02,145.17,144.77,144.97,57910.0,135.845,135.9855,135.6108,135.7981,57910.0
2021-12-17 15:45:00,145.0,145.03,144.38,144.4,72740.0,135.8262,135.8543,135.2455,135.2642,72740.0
2021-12-17 15:50:00,144.36,144.84,144.21,144.47,106195.0,135.2267,135.6764,135.0862,135.3298,106195.0
2021-12-17 15:55:00,144.51,144.85,143.96,144.1,259854.0,135.3672,135.6857,134.852,134.9832,259854.0
2021-12-20 09:30:00,140.39,141.2,139.77,139.88,90879.0,131.5079,132.2667,130.9271,131.0302,90879.0
2021-12-20 09:35:00,139.72,140.64,139.64,140.03,28726.0,130.8803,131.7421,130.8053,131.1707,28726.0
2021-12-20 09:40:00,139.9,139.92,139.11,139.51,25595.0,131.0489,131.0676,130.3089,130.6836,25595.0
2021-12-20 09:45:00,139.45,139.83,139.22,139.4,14461.0,130.6274,130.9833,130.4119,130.5805,14461.0
2021-12-20 09:50:00,139.14,139.64,139.05,139.16,11959.0,130.337,130.8053,130.2527,130.3557,11959.0
2021-12-20 09:55:00,139.16,139.75,139.02,139.55,29168.0,130.3557,130.9084,130.2246,130.721,29168.0
2021-12-20 10:00:00,139.49,139.57,138.91,139.14,26516.0,130.6648,130.7398,130.1215,130.337,26516.0
2021-12-20 10:05:00,139.09,139.73,139.08,139.68,16139.0,130.2901,130.8897,130.2808,130.8428,16139.0
2021-12-20 10:10:00,139.62,139.64,139.34,139.51,12715.0,130.7866,130.8053,130.5243,130.6836,12715.0
2021-12-20 10:15:00,139.4,139.85,139.25,139.7,25197.0,130.5805,131.0021,130.44,130.8616,25197.0
2021-12-20 10:20:00,139.85,139.96,139.16,139.2,11870.0,131.0021,131.1051,130.3557,130.3932,11870.0
2021-12-20 10:25:00,139.13,139.22,138.81,138.9,21043.0,130.3276,130.4119,130.0279,130.1122,21043.0
2021-12-20 10:30:00,138.86,138.91,138.08,138.12,25505.0,130.0747,130.1215,129.344,129.3815,25505.0
2021-12-20 10:35:00,138.08,138.18,137.51,137.55,33865.0,129.344,129.4377,128.8101,128.8476,33865.0
2021-12-20 10:40:00,137.53,137.72,137.17,137.32,29750.0,128.8288,129.0068,128.4916,128.6321,29750.0
2021-12-20 10:45:00,137.3,137.63,137.2,137.3,14278.0,128.6134,128.9225,128.5197,128.6134,14278.0
2021-12-20 10:50:00,137.31,137.55,137.15,137.17,17770.0,128.6228,128.8476,128.4729,128.4916,17770.0
2021-12-20 10:55:00,137.13,137.57,137.05,137.52,24126.0,128.4541,128.8663,128.3792,128.8195,24126.0
2021-12-20 11:00:00,137.49,137.55,137.12,137.3,15127.0,128.7914,128.8476,128.4448,128.6134,15127.0
2021-12-20 11:05:00,137.37,137.66,137.34,137.53,24003.0,128.679,128.9506,128.6509,128.8288,24003.0
2021-12-20 11:10:00,137.51,137.63,137.1,137.1,17069.0,128.8101,128.9225,128.426,128.426,17069.0
2021-12-20 11:15:00,137.07,137.19,136.63,136.7,47804.0,128.3979,128.5104,127.9858,128.0514,47804.0
2021-12-20 11:20:00,136.74,137.2,136.66,137.2,51027.0,128.0888,128.5197,128.0139,128.5197,51027.0
2021-12-20 11:25:00,137.15,137.24,137.01,137.03,33355.0,128.4729,128.5572,128.3417,128.3605,33355.0
2021-12-20 11:30:00,137.03,137.16,136.86,136.93,18353.0,128.3605,128.4823,128.2012,128.2668,18353.0
2021-12-20 11:35:00,136.92,136.95,136.52,136.75,16785.0,128.2574,128.2855,127.8827,128.0982,16785.0
2021-12-20 11:40:00,136.69,136.96,136.61,136.94,20377.0,128.042,128.2949,127.967,128.2762,20377.0
2021-12-20 11:45:00,136.99,137.0,136.65,136.99,16733.0,128.323,128.3324,128.0045,128.323,16733.0
2021-12-20 11:50:00,136.96,137.72,136.91,137.42,46886.0,128.2949,129.0068,128.2481,128.7258,46886.0
2021-12-20 11:55:00,137.45,137.45,136.92,137.09,22604.0,128.7539,128.7539,128.2574,128.4167,22604.0
2021-12-20 12:00:00,137.06,137.14,136.82,137.09,18784.0,128.3886,128.4635,128.1638,128.4167,18784.0
2021-12-20 12:05:00,137.06,137.07,136.76,136.87,18729.0,128.3886,128.3979,128.1076,128.2106,18729.0
2021-12-20 12:10:00,136.91,137.06,136.86,136.98,17783.0,128.2481,128.3886,128.2012,128.3136,17783.0
2021-12-20 12:15:00,136.97,137.32,136.79,137.28,16592.0,128.3043,128.6321,128.1357,128.5947,16592.0
2021-12-20 12:20:00,137.28,137.45,137.19,137.39,10197.0,128.5947,128.7539,128.5104,128.6977,10197.0
2021-12-20 12:25:00,137.41,137.45,137.21,137.35,12540.0,128.7164,128.7539,128.5291,128.6602,12540.0
2021-12-20 12:30:00,137.28,137.3,136.86,136.99,12660.0,128.5947,128.6134,128.2012,128.323,12660.0
2021-12-20 12:35:00,136.97,137.37,136.95,137.31,13323.0,128.3043,128.679,128.2855,128.6228,13323.0
2021-12-20 12:40:00,137.29,137.53,137.21,137.53,13766.0,128.604,128.8288,128.5291,128.8288,13766.0
2021-12-20 12:45:00,137.53,137.53,137.33,137.42,9808.0,128.8288,128.8288,128.6415,128.7258,9808.0
2021-12-20 12:50:00,137.41,137.43,137.21,137.27,14866.0,128.7164,128.7352,128.5291,128.5853,14866.0
2021-12-20 12:55:00,137.21,137.28,137.14,137.24,18997.0,128.5291,128.5947,128.4635,128.5572,18997.0
2021-12-20 13:00:00,137.28,137.37,137.05,137.1,16857.0,128.5947,128.679,128.3792,128.426,16857.0
2021-12-20 13:05:00,137.09,137.34,136.98,137.34,12724.0,128.4167,128.6509,128.3136,128.6509,12724.0
2021-12-20 13:10:00,137.27,137.27,137.12,137.23,15856.0,128.5853,128.5853,128.4448,128.5478,15856.0
2021-12-20 13:15:00,137.25,137.35,137.17,137.26,5951.0,128.5666,128.6602,128.4916,128.5759,5951.0
2021-12-20 13:20:00,137.19,137.3,137.01,137.01,10276.0,128.5104,128.6134,128.3417,128.3417,10276.0
2021-12-20 13:25:00,137.0,137.07,136.96,137.05,11078.0,128.3324,128.3979,128.2949,128.3792,11078.0
2021-12-20 13:30:00,137.01,137.05,136.68,136.68,14355.0,128.3417,128.3792,128.0326,128.0326,14355.0
2021-12-20 13:35:00,136.7,137.14,136.64,137.14,16812.0,128.0514,128.4635,127.9952,128.4635,16812.0
2021-12-20 13:40:00,137.11,137.54,137.1,137.42,30186.0,128.4354,128.8382,128.426,128.7258,30186.0
2021-12-20 13:45:00,137.43,137.52,137.37,137.5,18595.0,128.7352,128.8195,128.679,128.8007,18595.0
2021-12-20 13:50:00,137.58,137.78,137.52,137.74,10575.0,128.8757,129.063,128.8195,129.0256,10575.0
2021-12-20 13:55:00,137.8,137.8,137.56,137.56,11303.0,129.0818,129.0818,128.8569,128.8569,11303.0
2021-12-20 14:00:00,137.57,137.78,137.51,137.62,5492.0,128.8663,129.063,128.8101,128.9131,5492.0
2021-12-20 14:05:00,137.59,137.74,137.54,137.68,11711.0,128.885,129.0256,128.8382,128.9694,11711.0
2021-12-20 14:10:00,137.71,137.74,137.6,137.7,7787.0,128.9975,129.0256,128.8944,128.9881,7787.0
2021-12-20 14:15:00,137.68,137.84,137.67,137.67,18258.0,128.9694,129.1192,128.96,128.96,18258.0
2021-12-20 14:20:00,137.69,137.81,137.6,137.66,11980.0,128.9787,129.0911,128.8944,128.9506,11980.0
2021-12-20 14:25:00,137.65,137.65,137.39,137.45,10033.0,128.9413,128.9413,128.6977,128.7539,10033.0
2021-12-20 14:30:00,137.46,137.56,137.27,137.27,9567.0,128.7633,128.8569,128.5853,128.5853,9567.0
2021-12-20 14:35:00,137.32,137.33,137.16,137.23,9716.0,128.6321,128.6415,128.4823,128.5478,9716.0
2021-12-20 14:40:00,137.24,137.5,137.24,137.42,21352.0,128.5572,128.8007,128.5572,128.7258,21352.0
2021-12-20 14:45:00,137.47,137.47,137.26,137.34,5283.0,128.7726,128.7726,128.5759,128.6509,5283.0
2021-12-20 14:50:00,137.36,137.39,137.22,137.3,16615.0,128.6696,128.6977,128.5385,128.6134,16615.0
2021-12-20 14:55:00,137.31,137.37,137.06,137.1,19072.0,128.6228,128.679,128.3886,128.426,19072.0
2021-12-20 15:00:00,137.16,137.36,137.16,137.32,8602.0,128.4823,128.6696,128.4823,128.6321,8602.0
2021-12-20 15:05:00,137.3,137.43,137.24,137.43,9514.0,128.6134,128.7352,128.5572,128.7352,9514.0
2021-12-20 15:10:00,137.42,137.56,137.38,137.46,20570.0,128.7258,128.8569,128.6883,128.7633,20570.0
2021-12-20 15:15:00,137.49,137.71,137.41,137.6,13649.0,128.7914,128.9975,128.7164,128.8944,13649.0
2021-12-20 15:20:00,137.62,137.82,137.41,137.51,19514.0,128.9131,129.1005,128.7164,128.8101,19514.0
2021-12-20 15:25:00,137.48,137.84,137.43,137.78,17878.0,128.782,129.1192,128.7352,129.063,17878.0
2021-12-20 15:30:00,137.76,137.76,137.32,137.44,30448.0,129.0443,129.0443,128.6321,128.7445,30448.0
2021-12-20 15:35:00,137.44,137.53,137.27,137.49,25884.0,128.7445,128.8288,128.5853,128.7914,25884.0
2021-12-20 15:40:00,137.48,137.69,137.43,137.67,33492.0,128.782,128.9787,128.7352,128.96,33492.0
2021-12-20 15:45:00,137.65,138.01,137.49,137.94,58105.0,128.9413,129.2785,128.7914,129.2129,58105.0
2021-12-20 15:50:00,137.95,138.5,137.95,138.39,57758.0,129.2223,129.7375,129.2223,129.6344,57758.0
2021-12-20 15:55:00,138.39,138.68,138.29,138.35,139464.0,129.6344,129.9061,129.5408,129.597,139464.0
2021-12-21 09:30:00,140.37,141.66,140.11,141.39,46184.0,131.4892,132.6975,131.2456,132.4446,46184.0
2021-12-21 09:35:00,141.36,142.13,141.33,142.13,30917.0,132.4165,133.1378,132.3884,133.1378,30917.0
2021-12-21 09:40:00,142.11,142.24,140.86,141.24,26291.0,133.1191,133.2409,131.9482,132.3041,26291.0
2021-12-21 09:45:00,141.19,141.71,140.89,141.6,22286.0,132.2573,132.7444,131.9763,132.6413,22286.0
2021-12-21 09:50:00,141.47,141.73,141.07,141.62,10871.0,132.5196,132.7631,132.1449,132.6601,10871.0
2021-12-21 09:55:00,141.62,141.68,141.39,141.68,11165.0,132.6601,132.7163,132.4446,132.7163,11165.0
2021-12-21 10:00:00,141.76,142.45,141.76,142.03,16360.0,132.7912,133.4376,132.7912,133.0441,16360.0
2021-12-21 10:05:00,142.05,142.31,141.88,142.28,19501.0,133.0629,133.3064,132.9036,133.2783,19501.0
2021-12-21 10:10:00,142.25,142.82,142.14,142.82,28030.0,133.2502,133.7842,133.1472,133.7842,28030.0
2021-12-21 10:15:00,142.78,142.91,142.55,142.79,15718.0,133.7467,133.8685,133.5312,133.7561,15718.0
2021-12-21 10:20:00,142.8,142.93,142.47,142.47,25094.0,133.7654,133.8872,133.4563,133.4563,25094.0
2021-12-21 10:25:00,142.44,142.52,141.77,141.91,11224.0,133.4282,133.5031,132.8006,132.9317,11224.0
2021-12-21 10:30:00,141.87,142.24,141.83,141.94,10864.0,132.8943,133.2409,132.8568,132.9598,10864.0
2021-12-21 10:35:00,141.92,141.94,141.6,141.73,32562.0,132.9411,132.9598,132.6413,132.7631,32562.0
2021-12-21 10:40:00,141.75,142.24,141.73,142.17,7639.0,132.7819,133.2409,132.7631,133.1753,7639.0
2021-12-21 10:45:00,142.2,142.43,141.97,142.32,10295.0,133.2034,133.4188,132.9879,133.3158,10295.0
2021-12-21 10:50:00,142.39,142.39,142.03,142.03,15334.0,133.3814,133.3814,133.0441,133.0441,15334.0
2021-12-21 10:55:00,142.04,142.19,141.92,141.97,15725.0,133.0535,133.194,132.9411,132.9879,15725.0
2021-12-21 11:00:00,141.94,142.16,141.76,142.15,27304.0,132.9598,133.1659,132.7912,133.1565,27304.0
2021-12-21 11:05:00,142.17,142.34,142.11,142.24,26832.0,133.1753,133.3345,133.1191,133.2409,26832.0
2021-12-21 11:10:00,142.25,142.42,142.2,142.33,12869.0,133.2502,133.4095,133.2034,133.3252,12869.0
2021-12-21 11:15:00,142.29,142.53,142.18,142.46,16979.0,133.2877,133.5125,133.1846,133.4469,16979.0
2021-12-21 11:20:00,142.49,143.08,142.49,143.01,50163.0,133.475,134.0277,133.475,133.9621,50163.0
2021-12-21 11:25:00,143.03,143.16,142.87,143.05,9904.0,133.9809,134.1026,133.831,133.9996,9904.0
2021-12-21 11:30:00,143.02,143.09,142.87,142.91,11373.0,133.9715,134.0371,133.831,133.8685,11373.0
2021-12-21 11:35:00,142.9,143.14,142.9,143.03,18568.0,133.8591,134.0839,133.8591,133.9809,18568.0
2021-12-21 11:40:00,143.06,143.36,143.05,143.35,15400.0,134.009,134.29,133.9996,134.2806,15400.0
2021-12-21 11:45:00,143.38,143.41,142.92,143.03,67288.0,134.3087,134.3368,133.8778,133.9809,67288.0
2021-12-21 11:50:00,143.06,143.09,142.63,142.71,32030.0,134.009,134.0371,133.6062,133.6811,32030.0
2021-12-21 11:55:00,142.65,142.79,142.48,142.7,20567.0,133.6249,133.7561,133.4657,133.6718,20567.0
2021-12-21 12:00:00,142.7,142.95,142.63,142.82,11361.0,133.6718,133.9059,133.6062,133.7842,11361.0
2021-12-21 12:05:00,142.85,143.09,142.79,143.0,13865.0,133.8123,134.0371,133.7561,133.9528,13865.0
2021-12-21 12:10:00,142.95,143.03,142.84,142.96,14487.0,133.9059,133.9809,133.8029,133.9153,14487.0
2021-12-21 12:15:00,142.94,142.98,142.7,142.75,16340.0,133.8966,133.934,133.6718,133.7186,16340.0
2021-12-21 12:20:00,142.72,142.92,142.6,142.92,11048.0,133.6905,133.8778,133.5781,133.8778,11048.0
2021-12-21 12:25:00,142.89,143.01,142.88,142.96,6718.0,133.8497,133.9621,133.8404,133.9153,6718.0
2021-12-21 12:30:00,142.98,143.05,142.91,143.01,7594.0,133.934,133.9996,133.8685,133.9621,7594.0
2021-12-21 12:35:00,143.0,143.2,143.0,143.2,5524.0,133.9528,134.1401,133.9528,134.1401,5524.0
2021-12-21 12:40:00,143.18,143.37,143.17,143.31,11846.0,134.1214,134.2994,134.112,134.2432,11846.0
2021-12-21 12:45:00,143.29,143.51,143.26,143.51,7570.0,134.2244,134.4305,134.1963,134.4305,7570.0
2021-12-21 12:50:00,143.49,143.61,143.44,143.61,12471.0,134.4118,134.5242,134.3649,134.5242,12471.0
2021-12-21 12:55:00,143.58,143.63,143.44,143.51,11204.0,134.4961,134.5429,134.3649,134.4305,11204.0
2021-12-21 13:00:00,143.51,143.58,143.36,143.36,12122.0,134.4305,134.4961,134.29,134.29,12122.0
2021-12-21 13:05:00,143.33,143.47,143.22,143.31,17714.0,134.2619,134.393,134.1589,134.2432,17714.0
2021-12-21 13:10:00,143.34,143.46,143.33,143.44,7691.0,134.2713,134.3837,134.2619,134.3649,7691.0
2021-12-21 13:15:00,143.44,143.54,143.41,143.54,9063.0,134.3649,134.4586,134.3368,134.4586,9063.0
2021-12-21 13:20:00,143.55,143.75,143.5,143.66,26968.0,134.468,134.6553,134.4211,134.571,26968.0
2021-12-21 13:25:00,143.66,143.74,143.42,143.46,12988.0,134.571,134.646,134.3462,134.3837,12988.0
2021-12-21 13:30:00,143.46,143.53,143.35,143.53,4465.0,134.3837,134.4492,134.2806,134.4492,4465.0
2021-12-21 13:35:00,143.53,143.54,143.33,143.48,12418.0,134.4492,134.4586,134.2619,134.4024,12418.0
2021-12-21 13:40:00,143.48,143.63,143.42,143.6,6756.0,134.4024,134.5429,134.3462,134.5148,6756.0
2021-12-21 13:45:00,143.64,143.73,143.51,143.66,12213.0,134.5523,134.6366,134.4305,134.571,12213.0
2021-12-21 13:50:00,143.66,143.67,143.52,143.56,8769.0,134.571,134.5804,134.4399,134.4773,8769.0
2021-12-21 13:55:00,143.61,143.69,143.54,143.64,12146.0,134.5242,134.5991,134.4586,134.5523,12146.0
2021-12-21 14:00:00,143.64,143.67,143.56,143.57,6927.0,134.5523,134.5804,134.4773,134.4867,6927.0
2021-12-21 14:05:00,143.56,143.69,143.5,143.69,6559.0,134.4773,134.5991,134.4211,134.5991,6559.0
2021-12-21 14:10:00,143.68,143.68,143.56,143.6,11263.0,134.5897,134.5897,134.4773,134.5148,11263.0
2021-12-21 14:15:00,143.63,143.63,143.42,143.56,12169.0,134.5429,134.5429,134.3462,134.4773,12169.0
2021-12-21 14:20:00,143.58,143.59,143.26,143.28,12692.0,134.4961,134.5054,134.1963,134.2151,12692.0
2021-12-21 14:25:00,143.27,143.36,143.19,143.36,9384.0,134.2057,134.29,134.1307,134.29,9384.0
2021-12-21 14:30:00,143.36,143.46,143.33,143.44,6382.0,134.29,134.3837,134.2619,134.3649,6382.0
2021-12-21 14:35:00,143.4,143.41,143.13,143.17,7559.0,134.3275,134.3368,134.0745,134.112,7559.0
2021-12-21 14:40:00,143.15,143.28,143.03,143.15,27727.0,134.0933,134.2151,133.9809,134.0933,27727.0
2021-12-21 14:45:00,143.16,143.31,143.16,143.24,10905.0,134.1026,134.2432,134.1026,134.1776,10905.0
2021-12-21 14:50:00,143.26,143.29,143.1,143.2,10944.0,134.1963,134.2244,134.0464,134.1401,10944.0
2021-12-21 14:55:00,143.21,143.36,143.14,143.27,10784.0,134.1495,134.29,134.0839,134.2057,10784.0
2021-12-21 15:00:00,143.26,143.32,143.05,143.09,16214.0,134.1963,134.2525,133.9996,134.0371,16214.0
2021-12-21 15:05:00,143.07,143.1,142.92,143.08,13684.0,134.0183,134.0464,133.8778,134.0277,13684.0
2021-12-21 15:10:00,143.08,143.35,143.08,143.31,11567.0,134.0277,134.2806,134.0277,134.2432,11567.0
2021-12-21 15:15:00,143.34,143.4,143.26,143.36,13822.0,134.2713,134.3275,134.1963,134.29,13822.0
2021-12-21 15:20:00,143.37,143.5,143.26,143.41,32131.0,134.2994,134.4211,134.1963,134.3368,32131.0
2021-12-21 15:25:00,143.41,143.47,143.15,143.15,16592.0,134.3368,134.393,134.0933,134.0933,16592.0
2021-12-21 15:30:00,143.17,143.35,143.16,143.21,24918.0,134.112,134.2806,134.1026,134.1495,24918.0
2021-12-21 15:35:00,143.24,143.28,143.07,143.11,22988.0,134.1776,134.2151,134.0183,134.0558,22988.0
2021-12-21 15:40:00,143.14,143.15,142.94,143.0,21528.0,134.0839,134.0933,133.8966,133.9528,21528.0
2021-12-21 15:45:00,142.99,142.99,142.78,142.91,21182.0,133.9434,133.9434,133.7467,133.8685,21182.0
2021-12-21 15:50:00,142.93,143.2,142.93,143.2,33847.0,133.8872,134.1401,133.8872,134.1401,33847.0
2021-12-21 15:55:00,143.19,143.53,143.15,143.51,87241.0,134.1307,134.4492,134.0933,134.4305,87241.0
2021-12-22 09:30:00,142.97,143.09,142.13,142.69,42570.0,133.9247,134.0371,133.1378,133.6624,42570.0
2021-12-22 09:35:00,142.62,143.58,142.6,143.42,19813.0,133.5968,134.4961,133.5781,134.3462,19813.0
2021-12-22 09:40:00,143.38,143.68,143.15,143.43,19244.0,134.3087,134.5897,134.0933,134.3556,19244.0
2021-12-22 09:45:00,143.33,143.39,142.73,142.76,13895.0,134.2619,134.3181,133.6999,133.728,13895.0
2021-12-22 09:50:00,142.8,143.47,142.62,143.47,17952.0,133.7654,134.393,133.5968,134.393,17952.0
2021-12-22 09:55:00,143.48,143.69,143.36,143.67,16827.0,134.4024,134.5991,134.29,134.5804,16827.0
2021-12-22 10:00:00,143.66,143.88,143.55,143.85,19995.0,134.571,134.7771,134.468,134.749,19995.0
2021-12-22 10:05:00,143.75,143.77,143.18,143.21,10928.0,134.6553,134.6741,134.1214,134.1495,10928.0
2021-12-22 10:10:00,143.31,144.03,143.27,143.99,16109.0,134.2432,134.9176,134.2057,134.8801,16109.0
2021-12-22 10:15:00,144.01,144.32,143.9,143.93,16091.0,134.8989,135.1893,134.7958,134.8239,16091.0
2021-12-22 10:20:00,143.96,144.13,143.84,144.02,7855.0,134.852,135.0113,134.7396,134.9082,7855.0
2021-12-22 10:25:00,143.92,144.21,143.92,143.97,8920.0,134.8146,135.0862,134.8146,134.8614,8920.0
2021-12-22 10:30:00,143.97,144.09,143.84,144.05,10609.0,134.8614,134.9738,134.7396,134.9363,10609.0
2021-12-22 10:35:00,144.07,144.17,143.85,144.12,15429.0,134.9551,135.0487,134.749,135.0019,15429.0
2021-12-22 10:40:00,144.15,144.33,144.09,144.24,10975.0,135.03,135.1986,134.9738,135.1143,10975.0
2021-12-22 10:45:00,144.24,144.31,143.88,143.98,14842.0,135.1143,135.1799,134.7771,134.8708,14842.0
2021-12-22 10:50:00,143.96,144.08,143.85,144.04,12496.0,134.852,134.9644,134.749,134.927,12496.0
2021-12-22 10:55:00,143.97,144.34,143.9,144.34,8275.0,134.8614,135.208,134.7958,135.208,8275.0
2021-12-22 11:00:00,144.38,144.41,144.24,144.24,5612.0,135.2455,135.2736,135.1143,135.1143,5612.0
2021-12-22 11:05:00,144.23,144.35,144.22,144.25,6775.0,135.105,135.2174,135.0956,135.1237,6775.0
2021-12-22 11:10:00,144.23,144.51,144.21,144.47,7115.0,135.105,135.3672,135.0862,135.3298,7115.0
2021-12-22 11:15:00,144.41,144.42,144.2,144.42,3774.0,135.2736,135.2829,135.0768,135.2829,3774.0
2021-12-22 11:20:00,144.44,144.46,144.23,144.28,5647.0,135.3017,135.3204,135.105,135.1518,5647.0
2021-12-22 11:25:00,144.18,144.37,144.13,144.37,4644.0,135.0581,135.2361,135.0113,135.2361,4644.0
2021-12-22 11:30:00,144.39,144.53,144.33,144.4,7748.0,135.2548,135.386,135.1986,135.2642,7748.0
2021-12-22 11:35:00,144.45,144.47,144.4,144.46,1733.0,135.311,135.3298,135.2642,135.3204,1733.0
2021-12-22 11:40:00,144.43,144.43,144.2,144.21,4195.0,135.2923,135.2923,135.0768,135.0862,4195.0
2021-12-22 11:45:00,144.18,144.44,144.09,144.35,3577.0,135.0581,135.3017,134.9738,135.2174,3577.0
2021-12-22 11:50:00,144.35,144.37,144.12,144.13,11868.0,135.2174,135.2361,135.0019,135.0113,11868.0
2021-12-22 11:55:00,144.15,144.21,144.03,144.2,5158.0,135.03,135.0862,134.9176,135.0768,5158.0
2021-12-22 12:00:00,144.22,144.24,143.94,144.0,10389.0,135.0956,135.1143,134.8333,134.8895,10389.0
2021-12-22 12:05:00,143.99,144.02,143.94,144.02,5053.0,134.8801,134.9082,134.8333,134.9082,5053.0
2021-12-22 12:10:00,144.0,144.01,143.6,143.6,11912.0,134.8895,134.8989,134.5148,134.5148,11912.0
2021-12-22 12:15:00,143.63,143.68,143.57,143.67,3904.0,134.5429,134.5897,134.4867,134.5804,3904.0
2021-12-22 12:20:00,143.63,143.67,143.52,143.52,4022.0,134.5429,134.5804,134.4399,134.4399,4022.0
2021-12-22 12:25:00,143.53,143.8,143.53,143.76,11156.0,134.4492,134.7022,134.4492,134.6647,11156.0
2021-12-22 12:30:00,143.76,143.87,143.73,143.76,5668.0,134.6647,134.7677,134.6366,134.6647,5668.0
2021-12-22 12:35:00,143.75,143.8,143.68,143.8,2739.0,134.6553,134.7022,134.5897,134.7022,2739.0
2021-12-22 12:40:00,143.79,143.99,143.74,143.99,2443.0,134.6928,134.8801,134.646,134.8801,2443.0
2021-12-22 12:45:00,144.0,144.02,143.93,144.02,2754.0,134.8895,134.9082,134.8239,134.9082,2754.0
2021-12-22 12:50:00,144.05,144.18,144.05,144.18,5159.0,134.9363,135.0581,134.9363,135.0581,5159.0
2021-12-22 12:55:00,144.2,144.27,144.16,144.18,3973.0,135.0768,135.1424,135.0394,135.0581,3973.0
2021-12-22 13:00:00,144.21,144.31,144.14,144.29,5978.0,135.0862,135.1799,135.0206,135.1612,5978.0
2021-12-22 13:05:00,144.32,144.37,144.29,144.32,2104.0,135.1893,135.2361,135.1612,135.1893,2104.0
2021-12-22 13:10:00,144.35,144.51,144.35,144.43,8513.0,135.2174,135.3672,135.2174,135.2923,8513.0
2021-12-22 13:15:00,144.43,144.47,144.33,144.33,2720.0,135.2923,135.3298,135.1986,135.1986,2720.0
2021-12-22 13:20:00,144.37,144.5,144.37,144.46,6099.0,135.2361,135.3579,135.2361,135.3204,6099.0
2021-12-22 13:25:00,144.49,144.51,144.38,144.48,7067.0,135.3485,135.3672,135.2455,135.3391,7067.0
2021-12-22 13:30:00,144.47,144.47,144.2,144.2,5453.0,135.3298,135.3298,135.0768,135.0768,5453.0
2021-12-22 13:35:00,144.15,144.23,144.13,144.15,8111.0,135.03,135.105,135.0113,135.03,8111.0
2021-12-22 13:40:00,144.17,144.27,144.16,144.17,5830.0,135.0487,135.1424,135.0394,135.0487,5830.0
2021-12-22 13:45:00,144.18,144.27,144.16,144.22,4765.0,135.0581,135.1424,135.0394,135.0956,4765.0
2021-12-22 13:50:00,144.24,144.31,144.15,144.16,5145.0,135.1143,135.1799,135.03,135.0394,5145.0
2021-12-22 13:55:00,144.16,144.22,143.99,144.01,6129.0,135.0394,135.0956,134.8801,134.8989,6129.0
2021-12-22 14:00:00,143.99,143.99,143.74,143.8,5905.0,134.8801,134.8801,134.646,134.7022,5905.0
2021-12-22 14:05:00,143.78,143.9,143.78,143.9,3831.0,134.6834,134.7958,134.6834,134.7958,3831.0
2021-12-22 14:10:00,143.96,144.19,143.95,144.03,5751.0,134.852,135.0675,134.8427,134.9176,5751.0
2021-12-22 14:15:00,144.03,144.09,144.0,144.07,2779.0,134.9176,134.9738,134.8895,134.9551,2779.0
2021-12-22 14:20:00,144.05,144.16,143.98,143.98,3948.0,134.9363,135.0394,134.8708,134.8708,3948.0
2021-12-22 14:25:00,143.97,143.97,143.69,143.7,5176.0,134.8614,134.8614,134.5991,134.6085,5176.0
2021-12-22 14:30:00,143.72,143.85,143.62,143.67,5672.0,134.6272,134.749,134.5335,134.5804,5672.0
2021-12-22 14:35:00,143.59,143.83,143.59,143.79,3436.0,134.5054,134.7303,134.5054,134.6928,3436.0
2021-12-22 14:40:00,143.79,143.79,143.6,143.6,7870.0,134.6928,134.6928,134.5148,134.5148,7870.0
2021-12-22 14:45:00,143.61,143.82,143.58,143.82,2476.0,134.5242,134.7209,134.4961,134.7209,2476.0
2021-12-22 14:50:00,143.8,143.82,143.71,143.81,5019.0,134.7022,134.7209,134.6179,134.7115,5019.0
2021-12-22 14:55:00,143.75,143.75,143.5,143.54,6730.0,134.6553,134.6553,134.4211,134.4586,6730.0
2021-12-22 15:00:00,143.56,143.69,143.55,143.65,3288.0,134.4773,134.5991,134.468,134.5616,3288.0
2021-12-22 15:05:00,143.67,143.69,143.5,143.68,8418.0,134.5804,134.5991,134.4211,134.5897,8418.0
2021-12-22 15:10:00,143.65,143.94,143.64,143.94,6526.0,134.5616,134.8333,134.5523,134.8333,6526.0
2021-12-22 15:15:00,143.95,144.0,143.62,143.65,9798.0,134.8427,134.8895,134.5335,134.5616,9798.0
2021-12-22 15:20:00,143.67,143.77,143.65,143.73,4968.0,134.5804,134.6741,134.5616,134.6366,4968.0
2021-12-22 15:25:00,143.71,143.82,143.68,143.7,5295.0,134.6179,134.7209,134.5897,134.6085,5295.0
2021-12-22 15:30:00,143.69,143.89,143.62,143.7,10783.0,134.5991,134.7865,134.5335,134.6085,10783.0
2021-12-22 15:35:00,143.69,143.76,143.63,143.71,11013.0,134.5991,134.6647,134.5429,134.6179,11013.0
2021-12-22 15:40:00,143.73,143.78,143.63,143.71,16166.0,134.6366,134.6834,134.5429,134.6179,16166.0
2021-12-22 15:45:00,143.74,143.76,143.55,143.61,17606.0,134.646,134.6647,134.468,134.5242,17606.0
2021-12-22 15:50:00,143.61,143.88,143.61,143.73,46140.0,134.5242,134.7771,134.5242,134.6366,46140.0
2021-12-22 15:55:00,143.73,143.78,143.66,143.73,78277.0,134.6366,134.6834,134.571,134.6366,78277.0
2021-12-23 09:30:00,145.26,146.17,144.99,146.17,27828.0,136.0698,136.9222,135.8169,136.9222,27828.0
2021-12-23 09:35:00,146.16,146.72,145.95,146.58,12306.0,136.9128,137.4374,136.7161,137.3063,12306.0
2021-12-23 09:40:00,146.58,146.6,146.0,146.23,12619.0,137.3063,137.325,136.763,136.9784,12619.0
2021-12-23 09:45:00,146.24,146.58,146.18,146.54,31192.0,136.9878,137.3063,136.9316,137.2688,31192.0
2021-12-23 09:50:00,146.57,146.65,146.3,146.58,23382.0,137.2969,137.3718,137.044,137.3063,23382.0
2021-12-23 09:55:00,146.64,146.64,145.9,145.91,11508.0,137.3625,137.3625,136.6693,136.6787,11508.0
2021-12-23 10:00:00,145.87,145.94,145.54,145.67,7708.0,136.6412,136.7068,136.3321,136.4538,7708.0
2021-12-23 10:05:00,145.66,146.13,145.6,146.02,6825.0,136.4445,136.8847,136.3883,136.7817,6825.0
2021-12-23 10:10:00,145.95,146.1,145.95,146.05,6769.0,136.7161,136.8566,136.7161,136.8098,6769.0
2021-12-23 10:15:00,145.94,146.13,145.94,146.05,9728.0,136.7068,136.8847,136.7068,136.8098,9728.0
2021-12-23 10:20:00,146.01,146.08,145.89,146.04,6231.0,136.7723,136.8379,136.6599,136.8004,6231.0
2021-12-23 10:25:00,145.97,146.02,145.61,145.69,13904.0,136.7349,136.7817,136.3976,136.4726,13904.0
2021-12-23 10:30:00,145.71,145.96,145.65,145.78,5910.0,136.4913,136.7255,136.4351,136.5569,5910.0
2021-12-23 10:35:00,145.76,145.99,145.76,145.92,8952.0,136.5382,136.7536,136.5382,136.688,8952.0
2021-12-23 10:40:00,145.96,146.01,145.83,145.97,7878.0,136.7255,136.7723,136.6037,136.7349,7878.0
2021-12-23 10:45:00,145.97,146.01,145.76,146.01,4823.0,136.7349,136.7723,136.5382,136.7723,4823.0
2021-12-23 10:50:00,145.98,145.98,145.76,145.81,9428.0,136.7442,136.7442,136.5382,136.585,9428.0
2021-12-23 10:55:00,145.81,145.86,145.66,145.82,5837.0,136.585,136.6318,136.4445,136.5944,5837.0
2021-12-23 11:00:00,145.85,145.96,145.7,145.84,7179.0,136.6225,136.7255,136.4819,136.6131,7179.0
2021-12-23 11:05:00,145.81,145.95,145.78,145.94,7160.0,136.585,136.7161,136.5569,136.7068,7160.0
2021-12-23 11:10:00,145.92,145.93,145.73,145.81,10634.0,136.688,136.6974,136.5101,136.585,10634.0
2021-12-23 11:15:00,145.94,146.1,145.9,146.1,8226.0,136.7068,136.8566,136.6693,136.8566,8226.0
2021-12-23 11:20:00,146.12,146.24,146.03,146.09,8290.0,136.8754,136.9878,136.7911,136.8473,8290.0
2021-12-23 11:25:00,146.07,146.17,145.98,146.08,8574.0,136.8285,136.9222,136.7442,136.8379,8574.0
2021-12-23 11:30:00,146.12,146.16,146.0,146.06,6702.0,136.8754,136.9128,136.763,136.8192,6702.0
2021-12-23 11:35:00,146.06,146.07,145.75,145.75,8244.0,136.8192,136.8285,136.5288,136.5288,8244.0
2021-12-23 11:40:00,145.83,146.0,145.73,145.77,8577.0,136.6037,136.763,136.5101,136.5475,8577.0
2021-12-23 11:45:00,145.79,145.84,145.66,145.72,9473.0,136.5663,136.6131,136.4445,136.5007,9473.0
2021-12-23 11:50:00,145.72,145.84,145.58,145.58,4599.0,136.5007,136.6131,136.3695,136.3695,4599.0
2021-12-23 11:55:00,145.6,145.77,145.55,145.63,4880.0,136.3883,136.5475,136.3414,136.4164,4880.0
2021-12-23 12:00:00,145.64,145.75,145.64,145.64,5532.0,136.4257,136.5288,136.4257,136.4257,5532.0
2021-12-23 12:05:00,145.64,145.79,145.61,145.7,6899.0,136.4257,136.5663,136.3976,136.4819,6899.0
2021-12-23 12:10:00,145.69,145.84,145.66,145.73,6668.0,136.4726,136.6131,136.4445,136.5101,6668.0
2021-12-23 12:15:00,145.76,145.81,145.6,145.62,5894.0,136.5382,136.585,136.3883,136.407,5894.0
2021-12-23 12:20:00,145.63,145.72,145.6,145.72,7007.0,136.4164,136.5007,136.3883,136.5007,7007.0
2021-12-23 12:25:00,145.78,145.83,145.71,145.72,8971.0,136.5569,136.6037,136.4913,136.5007,8971.0
2021-12-23 12:30:00,145.76,145.87,145.75,145.77,8370.0,136.5382,136.6412,136.5288,136.5475,8370.0
2021-12-23 12:35:00,145.77,145.81,145.72,145.79,11168.0,136.5475,136.585,136.5007,136.5663,11168.0
2021-12-23 12:40:00,145.8,145.81,145.66,145.74,11518.0,136.5756,136.585,136.4445,136.5194,11518.0
2021-12-23 12:45:00,145.73,145.73,145.44,145.44,4489.0,136.5101,136.5101,136.2384,136.2384,4489.0
2021-12-23 12:50:00,145.43,145.5,145.42,145.43,5999.0,136.229,136.2946,136.2197,136.229,5999.0
2021-12-23 12:55:00,145.42,145.42,145.31,145.31,6118.0,136.2197,136.2197,136.1166,136.1166,6118.0
2021-12-23 13:00:00,145.34,145.39,145.24,145.25,6647.0,136.1447,136.1916,136.0511,136.0604,6647.0
2021-12-23 13:05:00,145.26,145.32,145.14,145.32,10553.0,136.0698,136.126,135.9574,136.126,10553.0
2021-12-23 13:10:00,145.3,145.57,145.28,145.46,6934.0,136.1073,136.3602,136.0885,136.2571,6934.0
2021-12-23 13:15:00,145.42,145.53,145.42,145.51,5285.0,136.2197,136.3227,136.2197,136.304,5285.0
2021-12-23 13:20:00,145.5,145.62,145.5,145.56,3407.0,136.2946,136.407,136.2946,136.3508,3407.0
2021-12-23 13:25:00,145.59,145.72,145.56,145.6,9746.0,136.3789,136.5007,136.3508,136.3883,9746.0
2021-12-23 13:30:00,145.6,145.61,145.35,145.39,11904.0,136.3883,136.3976,136.1541,136.1916,11904.0
2021-12-23 13:35:00,145.39,145.5,145.37,145.47,6823.0,136.1916,136.2946,136.1728,136.2665,6823.0
2021-12-23 13:40:00,145.49,145.61,145.47,145.58,4127.0,136.2852,136.3976,136.2665,136.3695,4127.0
2021-12-23 13:45:00,145.58,145.64,145.53,145.53,10628.0,136.3695,136.4257,136.3227,136.3227,10628.0
2021-12-23 13:50:00,145.54,145.56,145.45,145.56,11198.0,136.3321,136.3508,136.2478,136.3508,11198.0
2021-12-23 13:55:00,145.55,145.7,145.54,145.62,7879.0,136.3414,136.4819,136.3321,136.407,7879.0
2021-12-23 14:00:00,145.59,145.62,145.31,145.34,6955.0,136.3789,136.407,136.1166,136.1447,6955.0
2021-12-23 14:05:00,145.34,145.42,145.32,145.36,8827.0,136.1447,136.2197,136.126,136.1635,8827.0
2021-12-23 14:10:00,145.39,145.47,145.33,145.36,12815.0,136.1916,136.2665,136.1354,136.1635,12815.0
2021-12-23 14:15:00,145.34,145.36,145.3,145.35,9438.0,136.1447,136.1635,136.1073,136.1541,9438.0
2021-12-23 14:20:00,145.4,145.53,145.39,145.5,8105.0,136.2009,136.3227,136.1916,136.2946,8105.0
2021-12-23 14:25:00,145.52,145.61,145.52,145.56,4570.0,136.3133,136.3976,136.3133,136.3508,4570.0
2021-12-23 14:30:00,145.56,145.67,145.54,145.66,9556.0,136.3508,136.4538,136.3321,136.4445,9556.0
2021-12-23 14:35:00,145.68,145.69,145.42,145.44,8211.0,136.4632,136.4726,136.2197,136.2384,8211.0
2021-12-23 14:40:00,145.4,145.5,145.33,145.5,8549.0,136.2009,136.2946,136.1354,136.2946,8549.0
2021-12-23 14:45:00,145.5,145.57,145.44,145.5,4547.0,136.2946,136.3602,136.2384,136.2946,4547.0
2021-12-23 14:50:00,145.5,145.55,145.45,145.49,5284.0,136.2946,136.3414,136.2478,136.2852,5284.0
2021-12-23 14:55:00,145.49,145.54,145.42,145.44,7753.0,136.2852,136.3321,136.2197,136.2384,7753.0
2021-12-23 15:00:00,145.44,145.5,145.27,145.28,13144.0,136.2384,136.2946,136.0792,136.0885,13144.0
2021-12-23 15:05:00,145.27,145.49,145.27,145.42,13763.0,136.0792,136.2852,136.0792,136.2197,13763.0
2021-12-23 15:10:00,145.42,145.43,145.33,145.38,6508.0,136.2197,136.229,136.1354,136.1822,6508.0
2021-12-23 15:15:00,145.4,145.44,145.09,145.09,11171.0,136.2009,136.2384,135.9105,135.9105,11171.0
2021-12-23 15:20:00,145.08,145.28,145.08,145.23,11942.0,135.9012,136.0885,135.9012,136.0417,11942.0
2021-12-23 15:25:00,145.22,145.52,145.17,145.52,11199.0,136.0323,136.3133,135.9855,136.3133,11199.0
2021-12-23 15:30:00,145.51,145.51,145.25,145.31,13139.0,136.304,136.304,136.0604,136.1166,13139.0
2021-12-23 15:35:00,145.28,145.51,145.27,145.46,11847.0,136.0885,136.304,136.0792,136.2571,11847.0
2021-12-23 15:40:00,145.44,145.45,145.31,145.37,11227.0,136.2384,136.2478,136.1166,136.1728,11227.0
2021-12-23 15:45:00,145.38,145.49,145.36,145.38,16161.0,136.1822,136.2852,136.1635,136.1822,16161.0
2021-12-23 15:50:00,145.41,145.54,145.38,145.51,38434.0,136.2103,136.3321,136.1822,136.304,38434.0
2021-12-23 15:55:00,145.52,145.52,145.07,145.11,66011.0,136.3133,136.3133,135.8918,135.9293,66011.0
2021-12-27 09:30:00,145.46,146.0,144.78,144.78,23083.0,136.2571,136.763,135.6202,135.6202,23083.0
2021-12-27 09:35:00,144.65,144.65,143.59,144.02,21361.0,135.4984,135.4984,134.5054,134.9082,21361.0
2021-12-27 09:40:00,144.1,144.67,143.97,144.42,26240.0,134.9832,135.5171,134.8614,135.2829,26240.0
2021-12-27 09:45:00,144.56,145.26,144.45,145.26,14291.0,135.4141,136.0698,135.311,136.0698,14291.0
2021-12-27 09:50:00,145.33,145.41,144.78,144.78,8150.0,136.1354,136.2103,135.6202,135.6202,8150.0
2021-12-27 09:55:00,144.79,144.79,144.29,144.4,8460.0,135.6295,135.6295,135.1612,135.2642,8460.0
2021-12-27 10:00:00,144.35,144.43,144.21,144.38,16040.0,135.2174,135.2923,135.0862,135.2455,16040.0
2021-12-27 10:05:00,144.42,145.02,144.42,145.02,13975.0,135.2829,135.845,135.2829,135.845,13975.0
2021-12-27 10:10:00,144.99,145.4,144.86,145.14,8787.0,135.8169,136.2009,135.6951,135.9574,8787.0
2021-12-27 10:15:00,145.13,145.39,144.93,145.36,11606.0,135.948,136.1916,135.7607,136.1635,11606.0
2021-12-27 10:20:00,145.38,145.55,145.32,145.48,6248.0,136.1822,136.3414,136.126,136.2759,6248.0
2021-12-27 10:25:00,145.43,145.72,145.28,145.7,15750.0,136.229,136.5007,136.0885,136.4819,15750.0
2021-12-27 10:30:00,145.64,145.74,145.52,145.71,6959.0,136.4257,136.5194,136.3133,136.4913,6959.0
2021-12-27 10:35:00,145.72,145.77,145.5,145.6,8149.0,136.5007,136.5475,136.2946,136.3883,8149.0
2021-12-27 10:40:00,145.65,145.74,145.6,145.7,9105.0,136.4351,136.5194,136.3883,136.4819,9105.0
2021-12-27 10:45:00,145.69,145.75,145.54,145.68,6724.0,136.4726,136.5288,136.3321,136.4632,6724.0
2021-12-27 10:50:00,145.75,145.89,145.75,145.89,3782.0,136.5288,136.6599,136.5288,136.6599,3782.0
2021-12-27 10:55:00,145.93,145.95,145.73,145.81,5093.0,136.6974,136.7161,136.5101,136.585,5093.0
2021-12-27 11:00:00,145.89,145.95,145.8,145.91,6757.0,136.6599,136.7161,136.5756,136.6787,6757.0
2021-12-27 11:05:00,145.89,145.92,145.76,145.86,5360.0,136.6599,136.688,136.5382,136.6318,5360.0
2021-12-27 11:10:00,145.89,146.09,145.89,145.94,6406.0,136.6599,136.8473,136.6599,136.7068,6406.0
2021-12-27 11:15:00,145.97,145.97,145.78,145.82,7993.0,136.7349,136.7349,136.5569,136.5944,7993.0
2021-12-27 11:20:00,145.75,145.92,145.72,145.9,4325.0,136.5288,136.688,136.5007,136.6693,4325.0
2021-12-27 11:25:00,145.88,146.0,145.87,145.9,4005.0,136.6506,136.763,136.6412,136.6693,4005.0
2021-12-27 11:30:00,145.87,145.87,145.51,145.57,5522.0,136.6412,136.6412,136.304,136.3602,5522.0
2021-12-27 11:35:00,145.67,145.71,145.66,145.71,1737.0,136.4538,136.4913,136.4445,136.4913,1737.0
2021-12-27 11:40:00,145.69,145.76,145.67,145.74,4912.0,136.4726,136.5382,136.4538,136.5194,4912.0
2021-12-27 11:45:00,145.7,145.72,145.62,145.68,1600.0,136.4819,136.5007,136.407,136.4632,1600.0
2021-12-27 11:50:00,145.65,145.76,145.65,145.74,3514.0,136.4351,136.5382,136.4351,136.5194,3514.0
2021-12-27 11:55:00,145.75,145.79,145.65,145.69,2955.0,136.5288,136.5663,136.4351,136.4726,2955.0
2021-12-27 12:00:00,145.69,145.74,145.66,145.73,4313.0,136.4726,136.5194,136.4445,136.5101,4313.0
2021-12-27 12:05:00,145.72,145.89,145.72,145.86,4943.0,136.5007,136.6599,136.5007,136.6318,4943.0
2021-12-27 12:10:00,145.83,145.84,145.78,145.79,3603.0,136.6037,136.6131,136.5569,136.5663,3603.0
2021-12-27 12:15:00,145.78,145.87,145.72,145.82,8310.0,136.5569,136.6412,136.5007,136.5944,8310.0
2021-12-27 12:20:00,145.83,145.83,145.79,145.8,1024.0,136.6037,136.6037,136.5663,136.5756,1024.0
2021-12-27 12:25:00,145.84,145.88,145.79,145.81,3708.0,136.6131,136.6506,136.5663,136.585,3708.0
2021-12-27 12:30:00,145.8,145.86,145.79,145.8,5464.0,136.5756,136.6318,136.5663,136.5756,5464.0
2021-12-27 12:35:00,145.78,145.81,145.66,145.69,15131.0,136.5569,136.585,136.4445,136.4726,15131.0
2021-12-27 12:40:00,145.68,145.77,145.64,145.64,4878.0,136.4632,136.5475,136.4257,136.4257,4878.0
2021-12-27 12:45:00,145.65,145.85,145.63,145.84,2927.0,136.4351,136.6225,136.4164,136.6131,2927.0
2021-12-27 12:50:00,145.82,145.82,145.72,145.76,1709.0,136.5944,136.5944,136.5007,136.5382,1709.0
2021-12-27 12:55:00,145.76,145.82,145.69,145.78,4319.0,136.5382,136.5944,136.4726,136.5569,4319.0
2021-12-27 13:00:00,145.72,145.77,145.7,145.74,1372.0,136.5007,136.5475,136.4819,136.5194,1372.0
2021-12-27 13:05:00,145.75,145.87,145.74,145.86,1659.0,136.5288,136.6412,136.5194,136.6318,1659.0
2021-12-27 13:10:00,145.85,145.88,145.77,145.8,1600.0,136.6225,136.6506,136.5475,136.5756,1600.0
2021-12-27 13:15:00,145.8,145.82,145.68,145.69,4454.0,136.5756,136.5944,136.4632,136.4726,4454.0
2021-12-27 13:20:00,145.65,145.69,145.62,145.69,3965.0,136.4351,136.4726,136.407,136.4726,3965.0
2021-12-27 13:25:00,145.68,145.79,145.64,145.65,2965.0,136.4632,136.5663,136.4257,136.4351,2965.0
2021-12-27 13:30:00,145.65,145.66,145.51,145.54,4821.0,136.4351,136.4445,136.304,136.3321,4821.0
2021-12-27 13:35:00,145.58,145.7,145.56,145.7,7014.0,136.3695,136.4819,136.3508,136.4819,7014.0
2021-12-27 13:40:00,145.7,145.79,145.7,145.75,2300.0,136.4819,136.5663,136.4819,136.5288,2300.0
2021-12-27 13:45:00,145.77,146.02,145.76,145.94,4301.0,136.5475,136.7817,136.5382,136.7068,4301.0
2021-12-27 13:50:00,145.94,145.94,145.84,145.86,4367.0,136.7068,136.7068,136.6131,136.6318,4367.0
2021-12-27 13:55:00,145.9,145.9,145.86,145.9,3220.0,136.6693,136.6693,136.6318,136.6693,3220.0
2021-12-27 14:00:00,145.85,145.85,145.75,145.81,6195.0,136.6225,136.6225,136.5288,136.585,6195.0
2021-12-27 14:05:00,145.84,145.93,145.79,145.93,7906.0,136.6131,136.6974,136.5663,136.6974,7906.0
2021-12-27 14:10:00,145.94,145.97,145.81,145.81,8208.0,136.7068,136.7349,136.585,136.585,8208.0
2021-12-27 14:15:00,145.84,145.84,145.7,145.79,4426.0,136.6131,136.6131,136.4819,136.5663,4426.0
2021-12-27 14:20:00,145.75,145.8,145.66,145.72,8973.0,136.5288,136.5756,136.4445,136.5007,8973.0
2021-12-27 14:25:00,145.72,145.85,145.72,145.83,8150.0,136.5007,136.6225,136.5007,136.6037,8150.0
2021-12-27 14:30:00,145.87,145.96,145.81,145.86,6041.0,136.6412,136.7255,136.585,136.6318,6041.0
2021-12-27 14:35:00,145.84,145.93,145.84,145.89,7553.0,136.6131,136.6974,136.6131,136.6599,7553.0
2021-12-27 14:40:00,145.91,145.93,145.79,145.8,6177.0,136.6787,136.6974,136.5663,136.5756,6177.0
2021-12-27 14:45:00,145.8,145.81,145.72,145.75,6507.0,136.5756,136.585,136.5007,136.5288,6507.0
2021-12-27 14:50:00,145.77,145.78,145.68,145.68,3532.0,136.5475,136.5569,136.4632,136.4632,3532.0
2021-12-27 14:55:00,145.67,145.68,145.58,145.64,5148.0,136.4538,136.4632,136.3695,136.4257,5148.0
2021-12-27 15:00:00,145.63,145.63,145.51,145.58,6448.0,136.4164,136.4164,136.304,136.3695,6448.0
2021-12-27 15:05:00,145.61,145.61,145.45,145.49,6627.0,136.3976,136.3976,136.2478,136.2852,6627.0
2021-12-27 15:10:00,145.52,145.52,145.41,145.46,15925.0,136.3133,136.3133,136.2103,136.2571,15925.0
2021-12-27 15:15:00,145.44,145.47,145.33,145.47,5623.0,136.2384,136.2665,136.1354,136.2665,5623.0
2021-12-27 15:20:00,145.43,145.47,145.37,145.41,17893.0,136.229,136.2665,136.1728,136.2103,17893.0
2021-12-27 15:25:00,145.42,145.5,145.41,145.49,21378.0,136.2197,136.2946,136.2103,136.2852,21378.0
2021-12-27 15:30:00,145.51,145.67,145.48,145.62,10157.0,136.304,136.4538,136.2759,136.407,10157.0
2021-12-27 15:35:00,145.62,145.7,145.47,145.48,14599.0,136.407,136.4819,136.2665,136.2759,14599.0
2021-12-27 15:40:00,145.51,145.71,145.5,145.65,15482.0,136.304,136.4913,136.2946,136.4351,15482.0
2021-12-27 15:45:00,145.68,145.87,145.68,145.79,18667.0,136.4632,136.6412,136.4632,136.5663,18667.0
2021-12-27 15:50:00,145.81,145.98,145.76,145.89,34602.0,136.585,136.7442,136.5382,136.6599,34602.0
2021-12-27 15:55:00,145.91,145.99,145.82,145.91,97266.0,136.6787,136.7536,136.5944,136.6787,97266.0
2021-12-28 09:30:00,144.78,146.4,144.55,146.28,25112.0,135.6202,137.1377,135.4047,137.0253,25112.0
2021-12-28 09:35:00,146.5,147.11,146.49,146.89,13333.0,137.2313,137.8027,137.222,137.5967,13333.0
2021-12-28 09:40:00,146.9,147.3,146.87,147.14,15567.0,137.606,137.9807,137.5779,137.8308,15567.0
2021-12-28 09:45:00,147.21,147.21,146.34,146.34,5311.0,137.8964,137.8964,137.0815,137.0815,5311.0
2021-12-28 09:50:00,146.26,146.9,146.26,146.82,17263.0,137.0065,137.606,137.0065,137.5311,17263.0
2021-12-28 09:55:00,146.78,147.28,146.67,147.12,7448.0,137.4936,137.962,137.3906,137.8121,7448.0
2021-12-28 10:00:00,147.06,147.85,146.99,147.79,19411.0,137.7559,138.4959,137.6903,138.4397,19411.0
2021-12-28 10:05:00,147.73,147.88,147.15,147.15,8279.0,138.3835,138.524,137.8402,137.8402,8279.0
2021-12-28 10:10:00,147.09,147.6,147.05,147.53,10872.0,137.784,138.2617,137.7465,138.1962,10872.0
2021-12-28 10:15:00,147.46,147.73,147.34,147.46,9201.0,138.1306,138.3835,138.0182,138.1306,9201.0
2021-12-28 10:20:00,147.44,147.77,147.44,147.73,5927.0,138.1119,138.421,138.1119,138.3835,5927.0
2021-12-28 10:25:00,147.75,147.81,147.58,147.62,4688.0,138.4023,138.4585,138.243,138.2805,4688.0
2021-12-28 10:30:00,147.56,147.72,147.56,147.7,2508.0,138.2243,138.3741,138.2243,138.3554,2508.0
2021-12-28 10:35:00,147.58,147.61,147.34,147.37,1815.0,138.243,138.2711,138.0182,138.0463,1815.0
2021-12-28 10:40:00,147.4,147.48,147.22,147.44,8238.0,138.0744,138.1493,137.9058,138.1119,8238.0
2021-12-28 10:45:00,147.37,147.45,147.23,147.35,7974.0,138.0463,138.1212,137.9151,138.0276,7974.0
2021-12-28 10:50:00,147.32,147.41,147.01,147.12,7579.0,137.9995,138.0838,137.7091,137.8121,7579.0
2021-12-28 10:55:00,147.12,147.39,147.12,147.2,9857.0,137.8121,138.065,137.8121,137.887,9857.0
2021-12-28 11:00:00,147.15,147.17,147.04,147.07,4782.0,137.8402,137.8589,137.7372,137.7653,4782.0
2021-12-28 11:05:00,147.05,147.05,146.75,146.86,6997.0,137.7465,137.7465,137.4655,137.5686,6997.0
2021-12-28 11:10:00,146.82,146.85,146.73,146.76,3174.0,137.5311,137.5592,137.4468,137.4749,3174.0
2021-12-28 11:15:00,146.7,146.76,146.49,146.54,3906.0,137.4187,137.4749,137.222,137.2688,3906.0
2021-12-28 11:20:00,146.58,146.71,146.49,146.66,6895.0,137.3063,137.428,137.222,137.3812,6895.0
2021-12-28 11:25:00,146.64,146.65,146.49,146.6,2462.0,137.3625,137.3718,137.222,137.325,2462.0
2021-12-28 11:30:00,146.73,147.07,146.72,147.07,4935.0,137.4468,137.7653,137.4374,137.7653,4935.0
2021-12-28 11:35:00,147.02,147.06,146.88,147.01,2706.0,137.7184,137.7559,137.5873,137.7091,2706.0
2021-12-28 11:40:00,146.94,147.01,146.93,146.99,3131.0,137.6435,137.7091,137.6341,137.6903,3131.0
2021-12-28 11:45:00,147.02,147.16,146.94,147.14,6284.0,137.7184,137.8496,137.6435,137.8308,6284.0
2021-12-28 11:50:00,147.22,147.32,147.19,147.2,2779.0,137.9058,137.9995,137.8777,137.887,2779.0
2021-12-28 11:55:00,147.16,147.16,147.09,147.15,1667.0,137.8496,137.8496,137.784,137.8402,1667.0
2021-12-28 12:00:00,147.13,147.13,146.88,146.89,2974.0,137.8215,137.8215,137.5873,137.5967,2974.0
2021-12-28 12:05:00,146.9,147.01,146.84,146.84,2349.0,137.606,137.7091,137.5498,137.5498,2349.0
2021-12-28 12:10:00,146.84,146.84,146.72,146.79,1970.0,137.5498,137.5498,137.4374,137.503,1970.0
2021-12-28 12:15:00,146.77,146.77,146.6,146.61,2200.0,137.4843,137.4843,137.325,137.3344,2200.0
2021-12-28 12:20:00,146.63,146.63,146.51,146.59,1698.0,137.3531,137.3531,137.2407,137.3156,1698.0
2021-12-28 12:25:00,146.59,146.59,146.32,146.33,3563.0,137.3156,137.3156,137.0627,137.0721,3563.0
2021-12-28 12:30:00,146.29,146.32,146.02,146.05,7358.0,137.0346,137.0627,136.7817,136.8098,7358.0
2021-12-28 12:35:00,146.05,146.08,145.96,145.96,11865.0,136.8098,136.8379,136.7255,136.7255,11865.0
2021-12-28 12:40:00,145.96,146.12,145.94,146.12,5039.0,136.7255,136.8754,136.7068,136.8754,5039.0
2021-12-28 12:45:00,146.19,146.24,146.03,146.1,2939.0,136.9409,136.9878,136.7911,136.8566,2939.0
2021-12-28 12:50:00,146.17,146.32,146.17,146.17,5120.0,136.9222,137.0627,136.9222,136.9222,5120.0
2021-12-28 12:55:00,146.25,146.41,146.25,146.38,1760.0,136.9972,137.147,136.9972,137.1189,1760.0
2021-12-28 13:00:00,146.37,146.42,146.33,146.33,2331.0,137.1096,137.1564,137.0721,137.0721,2331.0
2021-12-28 13:05:00,146.34,146.48,146.34,146.47,4798.0,137.0815,137.2126,137.0815,137.2032,4798.0
2021-12-28 13:10:00,146.47,146.65,146.46,146.56,4451.0,137.2032,137.3718,137.1939,137.2875,4451.0
2021-12-28 13:15:00,146.56,146.64,146.4,146.41,7713.0,137.2875,137.3625,137.1377,137.147,7713.0
2021-12-28 13:20:00,146.46,146.58,146.46,146.52,4165.0,137.1939,137.3063,137.1939,137.2501,4165.0
2021-12-28 13:25:00,146.5,146.56,146.45,146.47,920.0,137.2313,137.2875,137.1845,137.2032,920.0
2021-12-28 13:30:00,146.43,146.51,146.41,146.44,2908.0,137.1658,137.2407,137.147,137.1751,2908.0
2021-12-28 13:35:00,146.49,146.57,146.47,146.51,3459.0,137.222,137.2969,137.2032,137.2407,3459.0
2021-12-28 13:40:00,146.47,146.68,146.45,146.55,3575.0,137.2032,137.3999,137.1845,137.2782,3575.0
2021-12-28 13:45:00,146.57,146.62,146.52,146.52,3998.0,137.2969,137.3437,137.2501,137.2501,3998.0
2021-12-28 13:50:00,146.61,146.64,146.56,146.56,2889.0,137.3344,137.3625,137.2875,137.2875,2889.0
2021-12-28 13:55:00,146.61,146.69,146.55,146.65,5287.0,137.3344,137.4093,137.2782,137.3718,5287.0
2021-12-28 14:00:00,146.64,146.64,146.41,146.41,4400.0,137.3625,137.3625,137.147,137.147,4400.0
2021-12-28 14:05:00,146.45,146.47,146.28,146.3,1877.0,137.1845,137.2032,137.0253,137.044,1877.0
2021-12-28 14:10:00,146.31,146.35,146.28,146.28,2689.0,137.0534,137.0908,137.0253,137.0253,2689.0
2021-12-28 14:15:00,146.32,146.45,146.29,146.38,3409.0,137.0627,137.1845,137.0346,137.1189,3409.0
2021-12-28 14:20:00,146.34,146.37,146.29,146.29,2253.0,137.0815,137.1096,137.0346,137.0346,2253.0
2021-12-28 14:25:00,146.28,146.33,146.2,146.31,11469.0,137.0253,137.0721,136.9503,137.0534,11469.0
2021-12-28 14:30:00,146.29,146.46,146.29,146.41,3742.0,137.0346,137.1939,137.0346,137.147,3742.0
2021-12-28 14:35:00,146.38,146.38,146.3,146.31,2234.0,137.1189,137.1189,137.044,137.0534,2234.0
2021-12-28 14:40:00,146.34,146.38,146.3,146.35,2610.0,137.0815,137.1189,137.044,137.0908,2610.0
2021-12-28 14:45:00,146.33,146.33,146.15,146.18,11871.0,137.0721,137.0721,136.9035,136.9316,11871.0
2021-12-28 14:50:00,146.18,146.34,146.12,146.34,7141.0,136.9316,137.0815,136.8754,137.0815,7141.0
2021-12-28 14:55:00,146.37,146.46,146.34,146.41,3705.0,137.1096,137.1939,137.0815,137.147,3705.0
2021-12-28 15:00:00,146.37,146.44,146.29,146.39,6415.0,137.1096,137.1751,137.0346,137.1283,6415.0
2021-12-28 15:05:00,146.33,146.48,146.29,146.48,4312.0,137.0721,137.2126,137.0346,137.2126,4312.0
2021-12-28 15:10:00,146.43,146.56,146.43,146.5,4020.0,137.1658,137.2875,137.1658,137.2313,4020.0
2021-12-28 15:15:00,146.55,146.57,146.48,146.52,4878.0,137.2782,137.2969,137.2126,137.2501,4878.0
2021-12-28 15:20:00,146.52,146.6,146.5,146.59,16578.0,137.2501,137.325,137.2313,137.3156,16578.0
2021-12-28 15:25:00,146.59,146.63,146.53,146.61,5823.0,137.3156,137.3531,137.2594,137.3344,5823.0
2021-12-28 15:30:00,146.59,146.7,146.39,146.49,8747.0,137.3156,137.4187,137.1283,137.222,8747.0
2021-12-28 15:35:00,146.49,146.62,146.49,146.61,4733.0,137.222,137.3437,137.222,137.3344,4733.0
2021-12-28 15:40:00,146.58,146.68,146.57,146.62,6855.0,137.3063,137.3999,137.2969,137.3437,6855.0
2021-12-28 15:45:00,146.64,146.84,146.64,146.7,5595.0,137.3625,137.5498,137.3625,137.4187,5595.0
2021-12-28 15:50:00,146.63,146.63,146.28,146.32,19090.0,137.3531,137.3531,137.0253,137.0627,19090.0
2021-12-28 15:55:00,146.3,146.32,146.07,146.23,51030.0,137.044,137.0627,136.8285,136.9784,51030.0
2021-12-29 09:30:00,146.2,146.36,145.66,146.18,22016.0,136.9503,137.1002,136.4445,136.9316,22016.0
2021-12-29 09:35:00,146.17,146.73,145.96,146.51,18946.0,136.9222,137.4468,136.7255,137.2407,18946.0
2021-12-29 09:40:00,146.33,146.71,145.91,146.0,6911.0,137.0721,137.428,136.6787,136.763,6911.0
2021-12-29 09:45:00,145.91,146.03,145.26,145.26,9815.0,136.6787,136.7911,136.0698,136.0698,9815.0
2021-12-29 09:50:00,145.23,146.09,145.21,145.98,11662.0,136.0417,136.8473,136.0229,136.7442,11662.0
2021-12-29 09:55:00,145.93,146.02,145.51,145.55,7426.0,136.6974,136.7817,136.304,136.3414,7426.0
2021-12-29 10:00:00,145.62,145.99,145.56,145.83,12322.0,136.407,136.7536,136.3508,136.6037,12322.0
2021-12-29 10:05:00,145.86,146.07,145.71,145.87,19170.0,136.6318,136.8285,136.4913,136.6412,19170.0
2021-12-29 10:10:00,145.85,145.97,145.33,145.57,10072.0,136.6225,136.7349,136.1354,136.3602,10072.0
2021-12-29 10:15:00,145.65,145.82,145.36,145.77,10153.0,136.4351,136.5944,136.1635,136.5475,10153.0
2021-12-29 10:20:00,145.74,146.2,145.72,146.1,3076.0,136.5194,136.9503,136.5007,136.8566,3076.0
2021-12-29 10:25:00,146.09,146.15,145.96,145.97,3400.0,136.8473,136.9035,136.7255,136.7349,3400.0
2021-12-29 10:30:00,146.06,146.32,146.06,146.23,4698.0,136.8192,137.0627,136.8192,136.9784,4698.0
2021-12-29 10:35:00,146.21,146.28,146.05,146.19,4921.0,136.9597,137.0253,136.8098,136.9409,4921.0
2021-12-29 10:40:00,146.11,146.33,146.06,146.24,11170.0,136.866,137.0721,136.8192,136.9878,11170.0
2021-12-29 10:45:00,146.28,146.37,146.19,146.24,4235.0,137.0253,137.1096,136.9409,136.9878,4235.0
2021-12-29 10:50:00,146.24,146.31,146.0,146.05,5048.0,136.9878,137.0534,136.763,136.8098,5048.0
2021-12-29 10:55:00,146.1,146.24,146.01,146.11,4520.0,136.8566,136.9878,136.7723,136.866,4520.0
2021-12-29 11:00:00,146.17,146.3,146.16,146.16,5726.0,136.9222,137.044,136.9128,136.9128,5726.0
2021-12-29 11:05:00,146.13,146.34,145.95,146.28,8714.0,136.8847,137.0815,136.7161,137.0253,8714.0
2021-12-29 11:10:00,146.33,146.33,146.07,146.12,3871.0,137.0721,137.0721,136.8285,136.8754,3871.0
2021-12-29 11:15:00,146.15,146.23,146.05,146.16,4124.0,136.9035,136.9784,136.8098,136.9128,4124.0
2021-12-29 11:20:00,146.09,146.22,146.06,146.15,5274.0,136.8473,136.969,136.8192,136.9035,5274.0
2021-12-29 11:25:00,146.17,146.21,145.97,145.97,5774.0,136.9222,136.9597,136.7349,136.7349,5774.0
2021-12-29 11:30:00,145.85,145.92,145.78,145.86,2999.0,136.6225,136.688,136.5569,136.6318,2999.0
2021-12-29 11:35:00,145.89,145.93,145.82,145.82,2454.0,136.6599,136.6974,136.5944,136.5944,2454.0
2021-12-29 11:40:00,145.85,145.89,145.8,145.83,2300.0,136.6225,136.6599,136.5756,136.6037,2300.0
2021-12-29 11:45:00,145.85,145.93,145.75,145.85,3684.0,136.6225,136.6974,136.5288,136.6225,3684.0
2021-12-29 11:50:00,145.82,145.92,145.78,145.87,5822.0,136.5944,136.688,136.5569,136.6412,5822.0
2021-12-29 11:55:00,145.9,145.97,145.86,145.94,2849.0,136.6693,136.7349,136.6318,136.7068,2849.0
2021-12-29 12:00:00,145.91,145.95,145.88,145.94,2220.0,136.6787,136.7161,136.6506,136.7068,2220.0
2021-12-29 12:05:00,145.91,145.93,145.76,145.77,1208.0,136.6787,136.6974,136.5382,136.5475,1208.0
2021-12-29 12:10:00,145.8,145.88,145.63,145.67,2713.0,136.5756,136.6506,136.4164,136.4538,2713.0
2021-12-29 12:15:00,145.65,145.65,145.46,145.62,5311.0,136.4351,136.4351,136.2571,136.407,5311.0
2021-12-29 12:20:00,145.63,145.66,145.59,145.62,3589.0,136.4164,136.4445,136.3789,136.407,3589.0
2021-12-29 12:25:00,145.62,145.73,145.62,145.72,3718.0,136.407,136.5101,136.407,136.5007,3718.0
2021-12-29 12:30:00,145.78,145.86,145.77,145.85,2362.0,136.5569,136.6318,136.5475,136.6225,2362.0
2021-12-29 12:35:00,145.87,145.97,145.84,145.86,12892.0,136.6412,136.7349,136.6131,136.6318,12892.0
2021-12-29 12:40:00,145.85,145.94,145.83,145.93,2834.0,136.6225,136.7068,136.6037,136.6974,2834.0
2021-12-29 12:45:00,145.92,146.0,145.91,146.0,1716.0,136.688,136.763,136.6787,136.763,1716.0
2021-12-29 12:50:00,145.96,146.0,145.94,145.99,1100.0,136.7255,136.763,136.7068,136.7536,1100.0
2021-12-29 12:55:00,146.03,146.05,145.97,145.97,2483.0,136.7911,136.8098,136.7349,136.7349,2483.0
2021-12-29 13:00:00,146.02,146.13,146.0,146.01,2515.0,136.7817,136.8847,136.763,136.7723,2515.0
2021-12-29 13:05:00,146.01,146.13,146.01,146.06,2001.0,136.7723,136.8847,136.7723,136.8192,2001.0
2021-12-29 13:10:00,146.1,146.15,145.94,145.94,2978.0,136.8566,136.9035,136.7068,136.7068,2978.0
2021-12-29 13:15:00,145.99,145.99,145.9,145.94,4740.0,136.7536,136.7536,136.6693,136.7068,4740.0
2021-12-29 13:20:00,145.91,145.93,145.82,145.88,2658.0,136.6787,136.6974,136.5944,136.6506,2658.0
2021-12-29 13:25:00,145.87,145.95,145.86,145.91,2480.0,136.6412,136.7161,136.6318,136.6787,2480.0
2021-12-29 13:30:00,145.96,146.0,145.87,145.87,3804.0,136.7255,136.763,136.6412,136.6412,3804.0
2021-12-29 13:35:00,145.89,145.92,145.85,145.91,7274.0,136.6599,136.688,136.6225,136.6787,7274.0
2021-12-29 13:40:00,145.91,145.96,145.84,145.89,3734.0,136.6787,136.7255,136.6131,136.6599,3734.0
2021-12-29 13:45:00,145.89,145.93,145.83,145.88,3288.0,136.6599,136.6974,136.6037,136.6506,3288.0
2021-12-29 13:50:00,145.85,145.96,145.85,145.92,2775.0,136.6225,136.7255,136.6225,136.688,2775.0
2021-12-29 13:55:00,145.88,145.94,145.83,145.94,2204.0,136.6506,136.7068,136.6037,136.7068,2204.0
2021-12-29 14:00:00,145.93,145.95,145.7,145.7,8481.0,136.6974,136.7161,136.4819,136.4819,8481.0
2021-12-29 14:05:00,145.69,145.83,145.69,145.83,3478.0,136.4726,136.6037,136.4726,136.6037,3478.0
2021-12-29 14:10:00,145.81,145.86,145.77,145.83,3149.0,136.585,136.6318,136.5475,136.6037,3149.0
2021-12-29 14:15:00,145.83,145.86,145.74,145.81,2042.0,136.6037,136.6318,136.5194,136.585,2042.0
2021-12-29 14:20:00,145.77,145.8,145.72,145.77,2493.0,136.5475,136.5756,136.5007,136.5475,2493.0
2021-12-29 14:25:00,145.78,145.8,145.68,145.78,7675.0,136.5569,136.5756,136.4632,136.5569,7675.0
2021-12-29 14:30:00,145.78,145.79,145.72,145.73,4294.0,136.5569,136.5663,136.5007,136.5101,4294.0
2021-12-29 14:35:00,145.69,145.73,145.64,145.68,4057.0,136.4726,136.5101,136.4257,136.4632,4057.0
2021-12-29 14:40:00,145.69,145.71,145.6,145.65,2842.0,136.4726,136.4913,136.3883,136.4351,2842.0
2021-12-29 14:45:00,145.66,145.71,145.64,145.7,2437.0,136.4445,136.4913,136.4257,136.4819,2437.0
2021-12-29 14:50:00,145.72,145.72,145.62,145.72,1885.0,136.5007,136.5007,136.407,136.5007,1885.0
2021-12-29 14:55:00,145.7,145.73,145.52,145.55,5946.0,136.4819,136.5101,136.3133,136.3414,5946.0
2021-12-29 15:00:00,145.57,145.66,145.52,145.58,8228.0,136.3602,136.4445,136.3133,136.3695,8228.0
2021-12-29 15:05:00,145.52,145.68,145.48,145.68,5226.0,136.3133,136.4632,136.2759,136.4632,5226.0
2021-12-29 15:10:00,145.74,145.83,145.68,145.76,5884.0,136.5194,136.6037,136.4632,136.5382,5884.0
2021-12-29 15:15:00,145.83,145.87,145.73,145.84,7897.0,136.6037,136.6412,136.5101,136.6131,7897.0
2021-12-29 15:20:00,145.8,145.83,145.73,145.74,9969.0,136.5756,136.6037,136.5101,136.5194,9969.0
2021-12-29 15:25:00,145.69,145.83,145.66,145.83,7186.0,136.4726,136.6037,136.4445,136.6037,7186.0
2021-12-29 15:30:00,145.85,145.85,145.67,145.78,9868.0,136.6225,136.6225,136.4538,136.5569,9868.0
2021-12-29 15:35:00,145.77,145.9,145.69,145.81,12408.0,136.5475,136.6693,136.4726,136.585,12408.0
2021-12-29 15:40:00,145.81,145.88,145.7,145.76,15294.0,136.585,136.6506,136.4819,136.5382,15294.0
2021-12-29 15:45:00,145.77,145.92,145.75,145.86,15864.0,136.5475,136.688,136.5288,136.6318,15864.0
2021-12-29 15:50:00,145.85,145.92,145.77,145.79,22516.0,136.6225,136.688,136.5475,136.5663,22516.0
2021-12-29 15:55:00,145.8,145.81,145.56,145.6,49189.0,136.5756,136.585,136.3508,136.3883,49189.0
2021-12-30 09:30:00,145.75,146.72,145.75,146.51,13857.0,136.5288,137.4374,136.5288,137.2407,13857.0
2021-12-30 09:35:00,146.71,147.24,146.65,147.0,13495.0,137.428,137.9245,137.3718,137.6997,13495.0
2021-12-30 09:40:00,146.94,147.3,146.6,146.69,12035.0,137.6435,137.9807,137.325,137.4093,12035.0
2021-12-30 09:45:00,146.8,147.26,146.8,147.26,2448.0,137.5124,137.9433,137.5124,137.9433,2448.0
2021-12-30 09:50:00,147.29,147.29,147.0,147.1,4176.0,137.9714,137.9714,137.6997,137.7934,4176.0
2021-12-30 09:55:00,147.06,147.27,147.02,147.14,1270.0,137.7559,137.9526,137.7184,137.8308,1270.0
2021-12-30 10:00:00,147.14,147.21,146.76,146.76,5789.0,137.8308,137.8964,137.4749,137.4749,5789.0
2021-12-30 10:05:00,146.73,146.99,146.66,146.9,1904.0,137.4468,137.6903,137.3812,137.606,1904.0
2021-12-30 10:10:00,146.78,146.93,146.7,146.91,4163.0,137.4936,137.6341,137.4187,137.6154,4163.0
2021-12-30 10:15:00,146.88,146.88,146.75,146.83,5120.0,137.5873,137.5873,137.4655,137.5405,5120.0
2021-12-30 10:20:00,146.78,146.86,146.6,146.82,10792.0,137.4936,137.5686,137.325,137.5311,10792.0
2021-12-30 10:25:00,146.76,146.82,146.4,146.44,8358.0,137.4749,137.5311,137.1377,137.1751,8358.0
2021-12-30 10:30:00,146.44,146.63,146.39,146.45,3802.0,137.1751,137.3531,137.1283,137.1845,3802.0
2021-12-30 10:35:00,146.37,146.58,146.25,146.43,9095.0,137.1096,137.3063,136.9972,137.1658,9095.0
2021-12-30 10:40:00,146.5,146.63,146.44,146.44,2149.0,137.2313,137.3531,137.1751,137.1751,2149.0
2021-12-30 10:45:00,146.46,146.55,146.38,146.52,8117.0,137.1939,137.2782,137.1189,137.2501,8117.0
2021-12-30 10:50:00,146.4,146.52,146.3,146.37,8035.0,137.1377,137.2501,137.044,137.1096,8035.0
2021-12-30 10:55:00,146.2,146.46,146.16,146.46,14857.0,136.9503,137.1939,136.9128,137.1939,14857.0
2021-12-30 11:00:00,146.46,146.69,146.31,146.69,1580.0,137.1939,137.4093,137.0534,137.4093,1580.0
2021-12-30 11:05:00,146.69,146.79,146.59,146.68,4369.0,137.4093,137.503,137.3156,137.3999,4369.0
2021-12-30 11:10:00,146.67,146.69,146.36,146.36,3115.0,137.3906,137.4093,137.1002,137.1002,3115.0
2021-12-30 11:15:00,146.3,146.39,146.24,146.24,4017.0,137.044,137.1283,136.9878,136.9878,4017.0
2021-12-30 11:20:00,146.3,146.35,146.0,146.0,11124.0,137.044,137.0908,136.763,136.763,11124.0
2021-12-30 11:25:00,145.99,146.13,145.98,146.02,3896.0,136.7536,136.8847,136.7442,136.7817,3896.0
2021-12-30 11:30:00,146.06,146.27,146.03,146.26,5348.0,136.8192,137.0159,136.7911,137.0065,5348.0
2021-12-30 11:35:00,146.19,146.2,146.0,146.1,21944.0,136.9409,136.9503,136.763,136.8566,21944.0
2021-12-30 11:40:00,146.12,146.15,146.01,146.05,6762.0,136.8754,136.9035,136.7723,136.8098,6762.0
2021-12-30 11:45:00,146.07,146.21,146.01,146.14,6411.0,136.8285,136.9597,136.7723,136.8941,6411.0
2021-12-30 11:50:00,146.14,146.21,146.03,146.15,8073.0,136.8941,136.9597,136.7911,136.9035,8073.0
2021-12-30 11:55:00,146.14,146.25,146.14,146.24,4978.0,136.8941,136.9972,136.8941,136.9878,4978.0
2021-12-30 12:00:00,146.24,146.26,146.15,146.18,6819.0,136.9878,137.0065,136.9035,136.9316,6819.0
2021-12-30 12:05:00,146.19,146.35,146.17,146.24,7792.0,136.9409,137.0908,136.9222,136.9878,7792.0
2021-12-30 12:10:00,146.28,146.32,146.05,146.12,3993.0,137.0253,137.0627,136.8098,136.8754,3993.0
2021-12-30 12:15:00,146.06,146.07,145.87,145.92,7614.0,136.8192,136.8285,136.6412,136.688,7614.0
2021-12-30 12:20:00,145.92,145.92,145.81,145.83,1804.0,136.688,136.688,136.585,136.6037,1804.0
2021-12-30 12:25:00,145.77,145.83,145.77,145.83,4355.0,136.5475,136.6037,136.5475,136.6037,4355.0
2021-12-30 12:30:00,145.84,146.02,145.82,146.01,3418.0,136.6131,136.7817,136.5944,136.7723,3418.0
2021-12-30 12:35:00,146.01,146.03,145.91,145.96,10943.0,136.7723,136.7911,136.6787,136.7255,10943.0
2021-12-30 12:40:00,145.94,145.97,145.9,145.97,1276.0,136.7068,136.7349,136.6693,136.7349,1276.0
2021-12-30 12:45:00,145.98,146.11,145.95,146.1,4563.0,136.7442,136.866,136.7161,136.8566,4563.0
2021-12-30 12:50:00,146.04,146.15,146.04,146.12,2459.0,136.8004,136.9035,136.8004,136.8754,2459.0
2021-12-30 12:55:00,146.11,146.25,146.08,146.25,4640.0,136.866,136.9972,136.8379,136.9972,4640.0
2021-12-30 13:00:00,146.23,146.39,146.23,146.33,4783.0,136.9784,137.1283,136.9784,137.0721,4783.0
2021-12-30 13:05:00,146.31,146.36,146.26,146.33,2095.0,137.0534,137.1002,137.0065,137.0721,2095.0
2021-12-30 13:10:00,146.29,146.35,146.28,146.32,2325.0,137.0346,137.0908,137.0253,137.0627,2325.0
2021-12-30 13:15:00,146.3,146.3,146.25,146.27,3077.0,137.044,137.044,136.9972,137.0159,3077.0
2021-12-30 13:20:00,146.28,146.28,146.19,146.19,7866.0,137.0253,137.0253,136.9409,136.9409,7866.0
2021-12-30 13:25:00,146.15,146.18,146.06,146.15,5706.0,136.9035,136.9316,136.8192,136.9035,5706.0
2021-12-30 13:30:00,146.13,146.26,146.13,146.13,5535.0,136.8847,137.0065,136.8847,136.8847,5535.0
2021-12-30 13:35:00,146.16,146.18,146.05,146.11,5356.0,136.9128,136.9316,136.8098,136.866,5356.0
2021-12-30 13:40:00,146.07,146.12,146.05,146.09,4421.0,136.8285,136.8754,136.8098,136.8473,4421.0
2021-12-30 13:45:00,146.07,146.27,146.05,146.27,4477.0,136.8285,137.0159,136.8098,137.0159,4477.0
2021-12-30 13:50:00,146.21,146.29,146.19,146.28,9750.0,136.9597,137.0346,136.9409,137.0253,9750.0
2021-12-30 13:55:00,146.22,146.22,146.14,146.21,3598.0,136.969,136.969,136.8941,136.9597,3598.0
2021-12-30 14:00:00,146.19,146.3,146.15,146.21,3863.0,136.9409,137.044,136.9035,136.9597,3863.0
2021-12-30 14:05:00,146.2,146.27,146.18,146.19,4398.0,136.9503,137.0159,136.9316,136.9409,4398.0
2021-12-30 14:10:00,146.17,146.22,146.15,146.22,2039.0,136.9222,136.969,136.9035,136.969,2039.0
2021-12-30 14:15:00,146.17,146.25,146.12,146.25,3262.0,136.9222,136.9972,136.8754,136.9972,3262.0
2021-12-30 14:20:00,146.22,146.3,146.19,146.3,2866.0,136.969,137.044,136.9409,137.044,2866.0
2021-12-30 14:25:00,146.34,146.36,146.28,146.3,2559.0,137.0815,137.1002,137.0253,137.044,2559.0
2021-12-30 14:30:00,146.27,146.34,146.24,146.32,2534.0,137.0159,137.0815,136.9878,137.0627,2534.0
2021-12-30 14:35:00,146.34,146.34,146.23,146.23,8190.0,137.0815,137.0815,136.9784,136.9784,8190.0
2021-12-30 14:40:00,146.26,146.33,146.26,146.32,3462.0,137.0065,137.0721,137.0065,137.0627,3462.0
2021-12-30 14:45:00,146.23,146.26,146.15,146.17,4012.0,136.9784,137.0065,136.9035,136.9222,4012.0
2021-12-30 14:50:00,146.14,146.14,146.02,146.07,4766.0,136.8941,136.8941,136.7817,136.8285,4766.0
2021-12-30 14:55:00,146.07,146.15,146.06,146.14,4284.0,136.8285,136.9035,136.8192,136.8941,4284.0
2021-12-30 15:00:00,146.14,146.15,146.03,146.09,3402.0,136.8941,136.9035,136.7911,136.8473,3402.0
2021-12-30 15:05:00,146.08,146.11,145.94,145.94,5302.0,136.8379,136.866,136.7068,136.7068,5302.0
2021-12-30 15:10:00,145.96,145.97,145.84,145.85,6027.0,136.7255,136.7349,136.6131,136.6225,6027.0
2021-12-30 15:15:00,145.88,145.94,145.84,145.88,3591.0,136.6506,136.7068,136.6131,136.6506,3591.0
2021-12-30 15:20:00,145.89,145.9,145.78,145.78,11070.0,136.6599,136.6693,136.5569,136.5569,11070.0
2021-12-30 15:25:00,145.8,145.99,145.79,145.9,9544.0,136.5756,136.7536,136.5663,136.6693,9544.0
2021-12-30 15:30:00,145.87,145.94,145.74,145.8,6663.0,136.6412,136.7068,136.5194,136.5756,6663.0
2021-12-30 15:35:00,145.78,145.84,145.69,145.77,5151.0,136.5569,136.6131,136.4726,136.5475,5151.0
2021-12-30 15:40:00,145.73,145.76,145.6,145.75,15499.0,136.5101,136.5382,136.3883,136.5288,15499.0
2021-12-30 15:45:00,145.75,145.79,145.55,145.6,9731.0,136.5288,136.5663,136.3414,136.3883,9731.0
2021-12-30 15:50:00,145.59,145.76,145.42,145.61,14893.0,136.3789,136.5382,136.2197,136.3976,14893.0
2021-12-30 15:55:00,145.6,145.65,145.34,145.52,59589.0,136.3883,136.4351,136.1447,136.3133,59589.0
2021-12-31 09:30:00,145.2,146.3,145.2,146.2,9021.0,136.0136,137.044,136.0136,136.9503,9021.0
2021-12-31 09:35:00,146.41,146.66,146.15,146.62,9349.0,137.147,137.3812,136.9035,137.3437,9349.0
2021-12-31 09:40:00,146.64,146.73,145.82,145.9,26880.0,137.3625,137.4468,136.5944,136.6693,26880.0
2021-12-31 09:45:00,145.72,146.18,145.72,145.82,6830.0,136.5007,136.9316,136.5007,136.5944,6830.0
2021-12-31 09:50:00,145.76,146.46,145.75,146.42,5900.0,136.5382,137.1939,136.5288,137.1564,5900.0
2021-12-31 09:55:00,146.31,146.43,146.02,146.11,4871.0,137.0534,137.1658,136.7817,136.866,4871.0
2021-12-31 10:00:00,145.99,146.09,145.63,146.02,12537.0,136.7536,136.8473,136.4164,136.7817,12537.0
2021-12-31 10:05:00,146.19,146.3,146.06,146.08,6249.0,136.9409,137.044,136.8192,136.8379,6249.0
2021-12-31 10:10:00,146.05,146.11,145.77,145.8,3575.0,136.8098,136.866,136.5475,136.5756,3575.0
2021-12-31 10:15:00,145.54,145.65,145.47,145.53,3462.0,136.3321,136.4351,136.2665,136.3227,3462.0
2021-12-31 10:20:00,145.51,145.58,145.39,145.39,7575.0,136.304,136.3695,136.1916,136.1916,7575.0
2021-12-31 10:25:00,145.38,145.59,145.35,145.58,2755.0,136.1822,136.3789,136.1541,136.3695,2755.0
2021-12-31 10:30:00,145.51,145.52,145.34,145.38,3091.0,136.304,136.3133,136.1447,136.1822,3091.0
2021-12-31 10:35:00,145.38,145.45,145.3,145.36,5783.0,136.1822,136.2478,136.1073,136.1635,5783.0
2021-12-31 10:40:00,145.3,145.31,145.11,145.18,4400.0,136.1073,136.1166,135.9293,135.9948,4400.0
2021-12-31 10:45:00,145.2,145.38,145.08,145.36,10262.0,136.0136,136.1822,135.9012,136.1635,10262.0
2021-12-31 10:50:00,145.4,145.5,145.29,145.45,3180.0,136.2009,136.2946,136.0979,136.2478,3180.0
2021-12-31 10:55:00,145.47,145.53,145.4,145.53,2354.0,136.2665,136.3227,136.2009,136.3227,2354.0
2021-12-31 11:00:00,145.57,145.64,145.29,145.4,3225.0,136.3602,136.4257,136.0979,136.2009,3225.0
2021-12-31 11:05:00,145.41,145.56,145.37,145.56,4575.0,136.2103,136.3508,136.1728,136.3508,4575.0
2021-12-31 11:10:00,145.64,145.77,145.58,145.63,18513.0,136.4257,136.5475,136.3695,136.4164,18513.0
2021-12-31 11:15:00,145.69,145.75,145.6,145.68,1123.0,136.4726,136.5288,136.3883,136.4632,1123.0
2021-12-31 11:20:00,145.72,145.79,145.62,145.76,7116.0,136.5007,136.5663,136.407,136.5382,7116.0
2021-12-31 11:25:00,145.76,145.8,145.63,145.63,4578.0,136.5382,136.5756,136.4164,136.4164,4578.0
2021-12-31 11:30:00,145.71,145.72,145.49,145.49,2950.0,136.4913,136.5007,136.2852,136.2852,2950.0
2021-12-31 11:35:00,145.45,145.6,145.4,145.49,3673.0,136.2478,136.3883,136.2009,136.2852,3673.0
2021-12-31 11:40:00,145.45,145.63,145.42,145.51,5804.0,136.2478,136.4164,136.2197,136.304,5804.0
2021-12-31 11:45:00,145.48,145.55,145.41,145.41,2715.0,136.2759,136.3414,136.2103,136.2103,2715.0
2021-12-31 11:50:00,145.41,145.45,145.28,145.3,3817.0,136.2103,136.2478,136.0885,136.1073,3817.0
2021-12-31 11:55:00,145.31,145.43,145.31,145.42,4403.0,136.1166,136.229,136.1166,136.2197,4403.0
2021-12-31 12:00:00,145.42,145.47,145.29,145.41,4561.0,136.2197,136.2665,136.0979,136.2103,4561.0
2021-12-31 12:05:00,145.4,145.46,145.37,145.45,2163.0,136.2009,136.2571,136.1728,136.2478,2163.0
2021-12-31 12:10:00,145.41,145.41,145.25,145.25,2150.0,136.2103,136.2103,136.0604,136.0604,2150.0
2021-12-31 12:15:00,145.26,145.32,145.23,145.31,1771.0,136.0698,136.126,136.0417,136.1166,1771.0
2021-12-31 12:20:00,145.29,145.29,145.17,145.18,2966.0,136.0979,136.0979,135.9855,135.9948,2966.0
2021-12-31 12:25:00,145.19,145.23,145.17,145.21,1624.0,136.0042,136.0417,135.9855,136.0229,1624.0
2021-12-31 12:30:00,145.2,145.21,145.07,145.11,3531.0,136.0136,136.0229,135.8918,135.9293,3531.0
2021-12-31 12:35:00,145.11,145.37,145.1,145.37,8326.0,135.9293,136.1728,135.9199,136.1728,8326.0
2021-12-31 12:40:00,145.43,145.51,145.41,145.46,2923.0,136.229,136.304,136.2103,136.2571,2923.0
2021-12-31 12:45:00,145.48,145.5,145.39,145.46,2832.0,136.2759,136.2946,136.1916,136.2571,2832.0
2021-12-31 12:50:00,145.51,145.56,145.47,145.52,3723.0,136.304,136.3508,136.2665,136.3133,3723.0
2021-12-31 12:55:00,145.46,145.62,145.43,145.62,4214.0,136.2571,136.407,136.229,136.407,4214.0
2021-12-31 13:00:00,145.62,145.76,145.57,145.61,3365.0,136.407,136.5382,136.3602,136.3976,3365.0
2021-12-31 13:05:00,145.65,145.73,145.64,145.73,1964.0,136.4351,136.5101,136.4257,136.5101,1964.0
2021-12-31 13:10:00,145.71,145.71,145.65,145.69,3009.0,136.4913,136.4913,136.4351,136.4726,3009.0
2021-12-31 13:15:00,145.69,145.7,145.49,145.5,2066.0,136.4726,136.4819,136.2852,136.2946,2066.0
2021-12-31 13:20:00,145.48,145.55,145.48,145.49,1756.0,136.2759,136.3414,136.2759,136.2852,1756.0
2021-12-31 13:25:00,145.51,145.56,145.49,145.49,2611.0,136.304,136.3508,136.2852,136.2852,2611.0
2021-12-31 13:30:00,145.58,145.7,145.48,145.69,4596.0,136.3695,136.4819,136.2759,136.4726,4596.0
2021-12-31 13:35:00,145.67,145.73,145.62,145.68,2778.0,136.4538,136.5101,136.407,136.4632,2778.0
2021-12-31 13:40:00,145.68,145.73,145.59,145.73,7469.0,136.4632,136.5101,136.3789,136.5101,7469.0
2021-12-31 13:45:00,145.69,145.85,145.69,145.7,2715.0,136.4726,136.6225,136.4726,136.4819,2715.0
2021-12-31 13:50:00,145.7,145.83,145.7,145.79,3332.0,136.4819,136.6037,136.4819,136.5663,3332.0
2021-12-31 13:55:00,145.88,145.91,145.84,145.89,3458.0,136.6506,136.6787,136.6131,136.6599,3458.0
2021-12-31 14:00:00,145.85,145.93,145.84,145.91,2659.0,136.6225,136.6974,136.6131,136.6787,2659.0
2021-12-31 14:05:00,145.89,145.9,145.83,145.85,4805.0,136.6599,136.6693,136.6037,136.6225,4805.0
2021-12-31 14:10:00,145.84,145.85,145.78,145.79,2183.0,136.6131,136.6225,136.5569,136.5663,2183.0
2021-12-31 14:15:00,145.76,145.76,145.53,145.58,5756.0,136.5382,136.5382,136.3227,136.3695,5756.0
2021-12-31 14:20:00,145.59,145.64,145.52,145.52,2550.0,136.3789,136.4257,136.3133,136.3133,2550.0
2021-12-31 14:25:00,145.54,145.74,145.54,145.67,7670.0,136.3321,136.5194,136.3321,136.4538,7670.0
2021-12-31 14:30:00,145.61,145.69,145.59,145.59,3193.0,136.3976,136.4726,136.3789,136.3789,3193.0
2021-12-31 14:35:00,145.56,145.59,145.49,145.58,3544.0,136.3508,136.3789,136.2852,136.3695,3544.0
2021-12-31 14:40:00,145.55,145.55,145.4,145.4,3741.0,136.3414,136.3414,136.2009,136.2009,3741.0
2021-12-31 14:45:00,145.36,145.38,145.33,145.36,3351.0,136.1635,136.1822,136.1354,136.1635,3351.0
2021-12-31 14:50:00,145.37,145.45,145.37,145.41,3414.0,136.1728,136.2478,136.1728,136.2103,3414.0
2021-12-31 14:55:00,145.39,145.45,145.33,145.45,3784.0,136.1916,136.2478,136.1354,136.2478,3784.0
2021-12-31 15:00:00,145.44,145.56,145.44,145.53,4657.0,136.2384,136.3508,136.2384,136.3227,4657.0
2021-12-31 15:05:00,145.53,145.62,145.38,145.39,13100.0,136.3227,136.407,136.1822,136.1916,13100.0
2021-12-31 15:10:00,145.42,145.52,145.41,145.48,5063.0,136.2197,136.3133,136.2103,136.2759,5063.0
2021-12-31 15:15:00,145.46,145.62,145.45,145.57,7377.0,136.2571,136.407,136.2478,136.3602,7377.0
2021-12-31 15:20:00,145.52,145.54,145.47,145.54,3369.0,136.3133,136.3321,136.2665,136.3321,3369.0
2021-12-31 15:25:00,145.52,145.67,145.52,145.65,2700.0,136.3133,136.4538,136.3133,136.4351,2700.0
2021-12-31 15:30:00,145.62,145.62,145.42,145.48,6449.0,136.407,136.407,136.2197,136.2759,6449.0
2021-12-31 15:35:00,145.51,145.63,145.49,145.54,10693.0,136.304,136.4164,136.2852,136.3321,10693.0
2021-12-31 15:40:00,145.51,145.58,145.45,145.55,7733.0,136.304,136.3695,136.2478,136.3414,7733.0
2021-12-31 15:45:00,145.56,145.72,145.5,145.5,7752.0,136.3508,136.5007,136.2946,136.2946,7752.0
2021-12-31 15:50:00,145.51,145.52,145.13,145.14,23330.0,136.304,136.3133,135.948,135.9574,23330.0
2021-12-31 15:55:00,145.13,145.17,144.98,145.06,72846.0,135.948,135.9855,135.8075,135.8824,72846.0
2022-01-03 09:30:00,146.08,147.25,145.94,147.25,31481.0,136.8379,137.9339,136.7068,137.9339,31481.0
2022-01-03 09:35:00,147.37,147.53,146.78,147.14,11613.0,138.0463,138.1962,137.4936,137.8308,11613.0
2022-01-03 09:40:00,147.33,147.72,147.3,147.65,13815.0,138.0088,138.3741,137.9807,138.3086,13815.0
2022-01-03 09:45:00,147.6,147.8,146.79,146.87,14101.0,138.2617,138.4491,137.503,137.5779,14101.0
2022-01-03 09:50:00,146.99,148.0,146.69,147.9,32536.0,137.6903,138.6364,137.4093,138.5428,32536.0
2022-01-03 09:55:00,147.88,148.15,147.79,147.98,31098.0,138.524,138.7769,138.4397,138.6177,31098.0
2022-01-03 10:00:00,148.08,148.38,147.75,147.99,28345.0,138.7114,138.9924,138.4023,138.6271,28345.0
2022-01-03 10:05:00,147.96,148.19,147.72,148.18,19158.0,138.599,138.8144,138.3741,138.805,19158.0
2022-01-03 10:10:00,148.31,148.78,148.3,148.34,23727.0,138.9268,139.3671,138.9175,138.9549,23727.0
2022-01-03 10:15:00,148.28,148.42,147.97,147.97,18645.0,138.8987,139.0299,138.6083,138.6083,18645.0
2022-01-03 10:20:00,148.01,148.25,147.98,148.19,10154.0,138.6458,138.8706,138.6177,138.8144,10154.0
2022-01-03 10:25:00,148.15,148.64,148.08,148.56,11121.0,138.7769,139.2359,138.7114,139.161,11121.0
2022-01-03 10:30:00,148.59,148.6,147.99,148.42,17712.0,139.1891,139.1985,138.6271,139.0299,17712.0
2022-01-03 10:35:00,148.4,148.72,148.23,148.33,15047.0,139.0111,139.3109,138.8519,138.9456,15047.0
2022-01-03 10:40:00,148.3,148.36,148.07,148.35,11952.0,138.9175,138.9737,138.702,138.9643,11952.0
2022-01-03 10:45:00,148.29,148.61,148.08,148.27,29075.0,138.9081,139.2078,138.7114,138.8894,29075.0
2022-01-03 10:50:00,148.25,148.49,148.14,148.21,9435.0,138.8706,139.0954,138.7676,138.8331,9435.0
2022-01-03 10:55:00,148.19,148.4,147.94,148.08,24429.0,138.8144,139.0111,138.5802,138.7114,24429.0
2022-01-03 11:00:00,148.08,148.59,148.08,148.59,14315.0,138.7114,139.1891,138.7114,139.1891,14315.0
2022-01-03 11:05:00,148.56,148.56,148.2,148.26,9691.0,139.161,139.161,138.8238,138.88,9691.0
2022-01-03 11:10:00,148.2,148.2,147.67,147.71,14886.0,138.8238,138.8238,138.3273,138.3648,14886.0
2022-01-03 11:15:00,147.69,147.72,147.53,147.72,10497.0,138.346,138.3741,138.1962,138.3741,10497.0
2022-01-03 11:20:00,147.72,148.0,147.7,147.84,12982.0,138.3741,138.6364,138.3554,138.4866,12982.0
2022-01-03 11:25:00,147.81,147.81,147.4,147.71,12792.0,138.4585,138.4585,138.0744,138.3648,12792.0
2022-01-03 11:30:00,147.68,147.77,147.38,147.44,5528.0,138.3367,138.421,138.0557,138.1119,5528.0
2022-01-03 11:35:00,147.47,147.48,147.12,147.2,7169.0,138.14,138.1493,137.8121,137.887,7169.0
2022-01-03 11:40:00,147.11,147.64,147.1,147.57,6113.0,137.8027,138.2992,137.7934,138.2336,6113.0
2022-01-03 11:45:00,147.62,147.79,147.58,147.64,5913.0,138.2805,138.4397,138.243,138.2992,5913.0
2022-01-03 11:50:00,147.51,147.91,147.51,147.91,2177.0,138.1774,138.5521,138.1774,138.5521,2177.0
2022-01-03 11:55:00,147.92,147.98,147.81,147.9,6264.0,138.5615,138.6177,138.4585,138.5428,6264.0
2022-01-03 12:00:00,147.88,148.02,147.8,148.0,3696.0,138.524,138.6552,138.4491,138.6364,3696.0
2022-01-03 12:05:00,148.01,148.2,147.94,148.16,36865.0,138.6458,138.8238,138.5802,138.7863,36865.0
2022-01-03 12:10:00,148.21,148.21,147.9,148.08,25133.0,138.8331,138.8331,138.5428,138.7114,25133.0
2022-01-03 12:15:00,148.07,148.14,147.93,148.13,33149.0,138.702,138.7676,138.5709,138.7582,33149.0
2022-01-03 12:20:00,148.08,148.36,148.08,148.32,7722.0,138.7114,138.9737,138.7114,138.9362,7722.0
2022-01-03 12:25:00,148.24,148.53,148.24,148.53,13164.0,138.8612,139.1329,138.8612,139.1329,13164.0
2022-01-03 12:30:00,148.52,148.53,148.37,148.43,32386.0,139.1235,139.1329,138.983,139.0392,32386.0
2022-01-03 12:35:00,148.4,148.58,148.39,148.43,15258.0,139.0111,139.1797,139.0018,139.0392,15258.0
2022-01-03 12:40:00,148.43,148.51,148.2,148.2,57241.0,139.0392,139.1142,138.8238,138.8238,57241.0
2022-01-03 12:45:00,148.23,148.28,148.07,148.16,14190.0,138.8519,138.8987,138.702,138.7863,14190.0
2022-01-03 12:50:00,148.16,148.52,148.16,148.43,32326.0,138.7863,139.1235,138.7863,139.0392,32326.0
2022-01-03 12:55:00,148.48,148.71,148.44,148.71,13408.0,139.0861,139.3015,139.0486,139.3015,13408.0
2022-01-03 13:00:00,148.72,148.87,148.59,148.82,38123.0,139.3109,139.4514,139.1891,139.4046,38123.0
2022-01-03 13:05:00,148.76,148.8,148.72,148.76,3544.0,139.3484,139.3858,139.3109,139.3484,3544.0
2022-01-03 13:10:00,148.77,149.04,148.77,149.01,8695.0,139.3577,139.6106,139.3577,139.5825,8695.0
2022-01-03 13:15:00,148.96,149.34,148.92,149.24,6004.0,139.5357,139.8917,139.4982,139.798,6004.0
2022-01-03 13:20:00,149.27,149.32,149.18,149.28,5990.0,139.8261,139.8729,139.7418,139.8355,5990.0
2022-01-03 13:25:00,149.28,149.35,149.26,149.33,9045.0,139.8355,139.901,139.8167,139.8823,9045.0
2022-01-03 13:30:00,149.33,149.34,149.14,149.23,9706.0,139.8823,139.8917,139.7043,139.7886,9706.0
2022-01-03 13:35:00,149.22,149.31,148.98,149.04,22059.0,139.7792,139.8636,139.5544,139.6106,22059.0
2022-01-03 13:40:00,149.1,149.14,148.71,148.76,4648.0,139.6668,139.7043,139.3015,139.3484,4648.0
2022-01-03 13:45:00,148.79,148.86,148.63,148.79,5094.0,139.3765,139.442,139.2266,139.3765,5094.0
2022-01-03 13:50:00,148.77,148.77,148.66,148.75,4367.0,139.3577,139.3577,139.2547,139.339,4367.0
2022-01-03 13:55:00,148.77,148.85,148.7,148.82,7943.0,139.3577,139.4327,139.2921,139.4046,7943.0
2022-01-03 14:00:00,148.76,148.78,148.57,148.7,5818.0,139.3484,139.3671,139.1704,139.2921,5818.0
2022-01-03 14:05:00,148.68,148.74,148.6,148.71,6061.0,139.2734,139.3296,139.1985,139.3015,6061.0
2022-01-03 14:10:00,148.67,148.7,148.6,148.64,6160.0,139.264,139.2921,139.1985,139.2359,6160.0
2022-01-03 14:15:00,148.65,148.76,148.59,148.6,6148.0,139.2453,139.3484,139.1891,139.1985,6148.0
2022-01-03 14:20:00,148.61,148.65,148.44,148.44,7114.0,139.2078,139.2453,139.0486,139.0486,7114.0
2022-01-03 14:25:00,148.44,148.47,148.39,148.44,6705.0,139.0486,139.0767,139.0018,139.0486,6705.0
2022-01-03 14:30:00,148.45,148.58,148.45,148.53,8784.0,139.058,139.1797,139.058,139.1329,8784.0
2022-01-03 14:35:00,148.56,148.6,148.54,148.59,6904.0,139.161,139.1985,139.1423,139.1891,6904.0
2022-01-03 14:40:00,148.6,148.69,148.58,148.67,6874.0,139.1985,139.2828,139.1797,139.264,6874.0
2022-01-03 14:45:00,148.65,148.69,148.6,148.66,15031.0,139.2453,139.2828,139.1985,139.2547,15031.0
2022-01-03 14:50:00,148.69,148.76,148.64,148.66,8404.0,139.2828,139.3484,139.2359,139.2547,8404.0
2022-01-03 14:55:00,148.64,148.72,148.6,148.66,7531.0,139.2359,139.3109,139.1985,139.2547,7531.0
2022-01-03 15:00:00,148.7,148.72,148.51,148.57,5778.0,139.2921,139.3109,139.1142,139.1704,5778.0
2022-01-03 15:05:00,148.56,148.58,148.48,148.49,6348.0,139.161,139.1797,139.0861,139.0954,6348.0
2022-01-03 15:10:00,148.47,148.59,148.39,148.39,17718.0,139.0767,139.1891,139.0018,139.0018,17718.0
2022-01-03 15:15:00,148.4,148.7,148.4,148.65,7736.0,139.0111,139.2921,139.0111,139.2453,7736.0
2022-01-03 15:20:00,148.64,148.87,148.64,148.86,10396.0,139.2359,139.4514,139.2359,139.442,10396.0
2022-01-03 15:25:00,148.88,148.93,148.78,148.83,19249.0,139.4608,139.5076,139.3671,139.4139,19249.0
2022-01-03 15:30:00,148.81,148.82,148.44,148.65,23464.0,139.3952,139.4046,139.0486,139.2453,23464.0
2022-01-03 15:35:00,148.64,148.65,148.44,148.44,26319.0,139.2359,139.2453,139.0486,139.0486,26319.0
2022-01-03 15:40:00,148.45,148.5,148.27,148.36,21632.0,139.058,139.1048,138.8894,138.9737,21632.0
2022-01-03 15:45:00,148.37,148.63,148.3,148.63,44567.0,138.983,139.2266,138.9175,139.2266,44567.0
2022-01-03 15:50:00,148.52,148.74,148.33,148.37,58125.0,139.1235,139.3296,138.9456,138.983,58125.0
2022-01-03 15:55:00,148.34,148.49,148.18,148.35,168234.0,138.9549,139.0954,138.805,138.9643,168234.0
2022-01-04 09:30:00,150.43,151.38,149.76,151.05,104815.0,140.9127,141.8026,140.2851,141.4935,104815.0
2022-01-04 09:35:00,150.89,151.63,150.75,151.41,21010.0,141.3436,142.0368,141.2124,141.8307,21010.0
2022-01-04 09:40:00,151.31,151.79,151.08,151.08,16512.0,141.737,142.1867,141.5216,141.5216,16512.0
2022-01-04 09:45:00,151.15,151.52,150.76,151.38,50572.0,141.5871,141.9337,141.2218,141.8026,50572.0
2022-01-04 09:50:00,151.44,151.83,151.13,151.83,44445.0,141.8588,142.2241,141.5684,142.2241,44445.0
2022-01-04 09:55:00,151.91,152.1,151.07,151.53,46426.0,142.2991,142.477,141.5122,141.9431,46426.0
2022-01-04 10:00:00,151.46,151.56,150.85,151.32,47267.0,141.8775,141.9712,141.3061,141.7464,47267.0
2022-01-04 10:05:00,151.39,151.99,151.18,151.9,59960.0,141.812,142.374,141.6152,142.2897,59960.0
2022-01-04 10:10:00,151.86,152.21,151.75,151.97,24984.0,142.2522,142.5801,142.1492,142.3553,24984.0
2022-01-04 10:15:00,151.92,152.26,151.34,152.26,80195.0,142.3084,142.6269,141.7651,142.6269,80195.0
2022-01-04 10:20:00,152.25,152.25,151.36,151.82,11238.0,142.6175,142.6175,141.7839,142.2148,11238.0
2022-01-04 10:25:00,151.81,151.81,151.29,151.54,6022.0,142.2054,142.2054,141.7183,141.9525,6022.0
2022-01-04 10:30:00,151.68,151.91,151.48,151.79,23535.0,142.0836,142.2991,141.8963,142.1867,23535.0
2022-01-04 10:35:00,151.66,151.95,151.59,151.88,13203.0,142.0649,142.3365,141.9993,142.271,13203.0
2022-01-04 10:40:00,151.89,152.36,151.83,152.13,20129.0,142.2803,142.7206,142.2241,142.5051,20129.0
2022-01-04 10:45:00,152.08,152.31,151.98,152.06,26880.0,142.4583,142.6738,142.3646,142.4396,26880.0
2022-01-04 10:50:00,152.01,152.11,151.6,151.79,33996.0,142.3927,142.4864,142.0087,142.1867,33996.0
2022-01-04 10:55:00,151.81,151.92,151.41,151.84,85079.0,142.2054,142.3084,141.8307,142.2335,85079.0
2022-01-04 11:00:00,151.69,151.91,150.76,150.93,20445.0,142.093,142.2991,141.2218,141.3811,20445.0
2022-01-04 11:05:00,150.95,151.59,150.86,151.59,19687.0,141.3998,141.9993,141.3155,141.9993,19687.0
2022-01-04 11:10:00,151.56,151.7,151.29,151.61,13654.0,141.9712,142.1023,141.7183,142.018,13654.0
2022-01-04 11:15:00,151.55,151.85,151.53,151.68,12949.0,141.9618,142.2429,141.9431,142.0836,12949.0
2022-01-04 11:20:00,151.71,151.8,151.21,151.26,15012.0,142.1117,142.196,141.6433,141.6902,15012.0
2022-01-04 11:25:00,151.28,151.31,150.99,151.28,18311.0,141.7089,141.737,141.4373,141.7089,18311.0
2022-01-04 11:30:00,151.22,151.51,151.22,151.43,10383.0,141.6527,141.9244,141.6527,141.8494,10383.0
2022-01-04 11:35:00,151.43,151.57,151.24,151.57,8235.0,141.8494,141.9806,141.6714,141.9806,8235.0
2022-01-04 11:40:00,151.61,151.75,151.56,151.66,11890.0,142.018,142.1492,141.9712,142.0649,11890.0
2022-01-04 11:45:00,151.57,151.8,151.34,151.63,41664.0,141.9806,142.196,141.7651,142.0368,41664.0
2022-01-04 11:50:00,151.67,151.92,151.67,151.75,7850.0,142.0742,142.3084,142.0742,142.1492,7850.0
2022-01-04 11:55:00,151.68,151.7,151.3,151.35,9283.0,142.0836,142.1023,141.7277,141.7745,9283.0
2022-01-04 12:00:00,151.23,151.53,151.23,151.47,8882.0,141.6621,141.9431,141.6621,141.8869,8882.0
2022-01-04 12:05:00,151.45,151.45,151.2,151.29,16025.0,141.8682,141.8682,141.634,141.7183,16025.0
2022-01-04 12:10:00,151.32,151.37,151.08,151.2,12898.0,141.7464,141.7932,141.5216,141.634,12898.0
2022-01-04 12:15:00,151.18,151.28,151.15,151.2,13968.0,141.6152,141.7089,141.5871,141.634,13968.0
2022-01-04 12:20:00,151.18,151.2,150.84,151.08,29845.0,141.6152,141.634,141.2968,141.5216,29845.0
2022-01-04 12:25:00,151.04,151.37,151.04,151.37,6009.0,141.4841,141.7932,141.4841,141.7932,6009.0
2022-01-04 12:30:00,151.38,151.39,151.14,151.27,8817.0,141.8026,141.812,141.5778,141.6995,8817.0
2022-01-04 12:35:00,151.27,151.35,151.2,151.34,7560.0,141.6995,141.7745,141.634,141.7651,7560.0
2022-01-04 12:40:00,151.36,151.54,151.33,151.39,69149.0,141.7839,141.9525,141.7558,141.812,69149.0
2022-01-04 12:45:00,151.4,151.47,151.25,151.34,8077.0,141.8213,141.8869,141.6808,141.7651,8077.0
2022-01-04 12:50:00,151.37,151.54,151.23,151.33,35406.0,141.7932,141.9525,141.6621,141.7558,35406.0
2022-01-04 12:55:00,151.4,151.43,151.14,151.27,29828.0,141.8213,141.8494,141.5778,141.6995,29828.0
2022-01-04 13:00:00,151.27,151.31,151.17,151.3,39781.0,141.6995,141.737,141.6059,141.7277,39781.0
2022-01-04 13:05:00,151.3,151.39,151.26,151.34,9270.0,141.7277,141.812,141.6902,141.7651,9270.0
2022-01-04 13:10:00,151.28,151.37,151.15,151.32,34175.0,141.7089,141.7932,141.5871,141.7464,34175.0
2022-01-04 13:15:00,151.36,151.71,151.36,151.55,15787.0,141.7839,142.1117,141.7839,141.9618,15787.0
2022-01-04 13:20:00,151.51,151.57,151.42,151.46,4388.0,141.9244,141.9806,141.8401,141.8775,4388.0
2022-01-04 13:25:00,151.49,151.62,151.48,151.58,34127.0,141.9056,142.0274,141.8963,141.9899,34127.0
2022-01-04 13:30:00,151.59,151.63,151.15,151.16,10404.0,141.9993,142.0368,141.5871,141.5965,10404.0
2022-01-04 13:35:00,151.19,151.52,151.16,151.37,7393.0,141.6246,141.9337,141.5965,141.7932,7393.0
2022-01-04 13:40:00,151.36,151.38,151.26,151.34,9283.0,141.7839,141.8026,141.6902,141.7651,9283.0
2022-01-04 13:45:00,151.33,151.43,151.22,151.24,28588.0,141.7558,141.8494,141.6527,141.6714,28588.0
2022-01-04 13:50:00,151.24,151.32,151.15,151.19,30652.0,141.6714,141.7464,141.5871,141.6246,30652.0
2022-01-04 13:55:00,151.16,151.22,150.86,150.91,21100.0,141.5965,141.6527,141.3155,141.3623,21100.0
2022-01-04 14:00:00,150.88,151.06,150.87,151.01,11317.0,141.3342,141.5028,141.3249,141.456,11317.0
2022-01-04 14:05:00,150.96,151.18,150.88,151.17,10844.0,141.4092,141.6152,141.3342,141.6059,10844.0
2022-01-04 14:10:00,151.16,151.21,151.05,151.13,19875.0,141.5965,141.6433,141.4935,141.5684,19875.0
2022-01-04 14:15:00,151.12,151.44,151.1,151.39,13356.0,141.559,141.8588,141.5403,141.812,13356.0
2022-01-04 14:20:00,151.35,151.37,151.13,151.13,11018.0,141.7745,141.7932,141.5684,141.5684,11018.0
2022-01-04 14:25:00,151.12,151.28,151.05,151.28,13450.0,141.559,141.7089,141.4935,141.7089,13450.0
2022-01-04 14:30:00,151.27,151.42,151.23,151.32,10526.0,141.6995,141.8401,141.6621,141.7464,10526.0
2022-01-04 14:35:00,151.32,151.35,151.02,151.08,14646.0,141.7464,141.7745,141.4654,141.5216,14646.0
2022-01-04 14:40:00,151.12,151.21,151.04,151.08,7507.0,141.559,141.6433,141.4841,141.5216,7507.0
2022-01-04 14:45:00,151.05,151.17,150.97,151.14,18912.0,141.4935,141.6059,141.4185,141.5778,18912.0
2022-01-04 14:50:00,151.13,151.28,151.09,151.15,18197.0,141.5684,141.7089,141.5309,141.5871,18197.0
2022-01-04 14:55:00,151.13,151.39,151.1,151.22,14608.0,141.5684,141.812,141.5403,141.6527,14608.0
2022-01-04 15:00:00,151.23,151.39,151.09,151.22,24902.0,141.6621,141.812,141.5309,141.6527,24902.0
2022-01-04 15:05:00,151.2,151.32,151.18,151.32,10641.0,141.634,141.7464,141.6152,141.7464,10641.0
2022-01-04 15:10:00,151.33,151.37,151.08,151.19,20803.0,141.7558,141.7932,141.5216,141.6246,20803.0
2022-01-04 15:15:00,151.19,151.2,151.01,151.01,26825.0,141.6246,141.634,141.456,141.456,26825.0
2022-01-04 15:20:00,150.95,151.02,150.72,150.86,17594.0,141.3998,141.4654,141.1843,141.3155,17594.0
2022-01-04 15:25:00,150.87,151.15,150.79,150.94,16085.0,141.3249,141.5871,141.2499,141.3904,16085.0
2022-01-04 15:30:00,150.96,151.08,150.84,151.07,40945.0,141.4092,141.5216,141.2968,141.5122,40945.0
2022-01-04 15:35:00,151.19,151.6,151.18,151.38,41638.0,141.6246,142.0087,141.6152,141.8026,41638.0
2022-01-04 15:40:00,151.36,151.62,151.28,151.61,65796.0,141.7839,142.0274,141.7089,142.018,65796.0
2022-01-04 15:45:00,151.61,151.68,151.4,151.45,67039.0,142.018,142.0836,141.8213,141.8682,67039.0
2022-01-04 15:50:00,151.44,151.7,151.43,151.46,67390.0,141.8588,142.1023,141.8494,141.8775,67390.0
2022-01-04 15:55:00,151.46,151.46,151.01,151.15,150131.0,141.8775,141.8775,141.456,141.5871,150131.0
2022-01-05 09:30:00,152.23,152.68,151.2,152.26,28673.0,142.5988,143.0203,141.634,142.6269,28673.0
2022-01-05 09:35:00,152.48,153.0,151.91,152.19,6814.0,142.833,143.3201,142.2991,142.5613,6814.0
2022-01-05 09:40:00,152.36,152.75,152.16,152.3,7789.0,142.7206,143.0859,142.5332,142.6644,7789.0
2022-01-05 09:45:00,152.33,152.35,151.64,151.77,4889.0,142.6925,142.7112,142.0461,142.1679,4889.0
2022-01-05 09:50:00,151.78,152.65,151.57,151.62,17564.0,142.1773,142.9922,141.9806,142.0274,17564.0
2022-01-05 09:55:00,151.68,151.81,151.37,151.68,4541.0,142.0836,142.2054,141.7932,142.0836,4541.0
2022-01-05 10:00:00,151.78,152.1,151.55,151.8,8048.0,142.1773,142.477,141.9618,142.196,8048.0
2022-01-05 10:05:00,151.79,152.44,151.7,152.44,109675.0,142.1867,142.7955,142.1023,142.7955,109675.0
2022-01-05 10:10:00,152.37,152.66,152.33,152.43,17694.0,142.73,143.0016,142.6925,142.7862,17694.0
2022-01-05 10:15:00,152.38,152.64,152.22,152.31,8174.0,142.7393,142.9829,142.5894,142.6738,8174.0
2022-01-05 10:20:00,152.16,152.27,151.73,151.86,11495.0,142.5332,142.6363,142.1304,142.2522,11495.0
2022-01-05 10:25:00,152.06,152.09,151.39,151.53,24086.0,142.4396,142.4677,141.812,141.9431,24086.0
2022-01-05 10:30:00,151.42,151.6,151.28,151.54,9669.0,141.8401,142.0087,141.7089,141.9525,9669.0
2022-01-05 10:35:00,151.45,151.75,151.39,151.56,6849.0,141.8682,142.1492,141.812,141.9712,6849.0
2022-01-05 10:40:00,151.56,151.59,151.06,151.59,18889.0,141.9712,141.9993,141.5028,141.9993,18889.0
2022-01-05 10:45:00,151.66,151.75,151.49,151.59,5762.0,142.0649,142.1492,141.9056,141.9993,5762.0
2022-01-05 10:50:00,151.57,151.81,151.26,151.76,7915.0,141.9806,142.2054,141.6902,142.1585,7915.0
2022-01-05 10:55:00,151.8,151.95,151.26,151.47,8187.0,142.196,142.3365,141.6902,141.8869,8187.0
2022-01-05 11:00:00,151.42,151.43,151.06,151.18,10774.0,141.8401,141.8494,141.5028,141.6152,10774.0
2022-01-05 11:05:00,151.32,151.46,150.86,150.86,15507.0,141.7464,141.8775,141.3155,141.3155,15507.0
2022-01-05 11:10:00,150.95,151.1,150.77,150.94,14127.0,141.3998,141.5403,141.2312,141.3904,14127.0
2022-01-05 11:15:00,150.93,151.24,150.83,151.2,7373.0,141.3811,141.6714,141.2874,141.634,7373.0
2022-01-05 11:20:00,151.23,151.37,151.19,151.19,11116.0,141.6621,141.7932,141.6246,141.6246,11116.0
2022-01-05 11:25:00,151.19,151.29,151.06,151.16,5052.0,141.6246,141.7183,141.5028,141.5965,5052.0
2022-01-05 11:30:00,151.13,151.34,151.07,151.21,6708.0,141.5684,141.7651,141.5122,141.6433,6708.0
2022-01-05 11:35:00,151.24,151.25,151.11,151.11,8626.0,141.6714,141.6808,141.5497,141.5497,8626.0
2022-01-05 11:40:00,151.11,151.35,151.03,151.2,9285.0,141.5497,141.7745,141.4747,141.634,9285.0
2022-01-05 11:45:00,151.22,151.26,150.95,151.21,10166.0,141.6527,141.6902,141.3998,141.6433,10166.0
2022-01-05 11:50:00,151.28,151.28,151.12,151.16,6053.0,141.7089,141.7089,141.559,141.5965,6053.0
2022-01-05 11:55:00,151.24,151.47,151.17,151.35,12173.0,141.6714,141.8869,141.6059,141.7745,12173.0
2022-01-05 12:00:00,151.36,151.65,151.35,151.65,6867.0,141.7839,142.0555,141.7745,142.0555,6867.0
2022-01-05 12:05:00,151.67,152.05,151.67,151.96,9318.0,142.0742,142.4302,142.0742,142.3459,9318.0
2022-01-05 12:10:00,151.97,152.15,151.97,152.15,2523.0,142.3553,142.5239,142.3553,142.5239,2523.0
2022-01-05 12:15:00,152.16,152.26,152.07,152.19,9279.0,142.5332,142.6269,142.4489,142.5613,9279.0
2022-01-05 12:20:00,152.31,152.41,152.19,152.41,3416.0,142.6738,142.7674,142.5613,142.7674,3416.0
2022-01-05 12:25:00,152.43,152.54,152.38,152.44,9517.0,142.7862,142.8892,142.7393,142.7955,9517.0
2022-01-05 12:30:00,152.44,152.62,152.24,152.31,9993.0,142.7955,142.9641,142.6082,142.6738,9993.0
2022-01-05 12:35:00,152.31,152.31,151.94,152.05,8949.0,142.6738,142.6738,142.3272,142.4302,8949.0
2022-01-05 12:40:00,152.03,152.03,151.84,151.92,5120.0,142.4115,142.4115,142.2335,142.3084,5120.0
2022-01-05 12:45:00,151.82,151.83,151.48,151.5,5187.0,142.2148,142.2241,141.8963,141.915,5187.0
2022-01-05 12:50:00,151.48,151.78,151.47,151.71,5731.0,141.8963,142.1773,141.8869,142.1117,5731.0
2022-01-05 12:55:00,151.78,151.8,151.63,151.67,4524.0,142.1773,142.196,142.0368,142.0742,4524.0
2022-01-05 13:00:00,151.71,151.89,151.7,151.79,6747.0,142.1117,142.2803,142.1023,142.1867,6747.0
2022-01-05 13:05:00,151.84,151.95,151.69,151.69,3108.0,142.2335,142.3365,142.093,142.093,3108.0
2022-01-05 13:10:00,151.69,151.69,151.44,151.44,7229.0,142.093,142.093,141.8588,141.8588,7229.0
2022-01-05 13:15:00,151.48,151.5,151.24,151.27,8187.0,141.8963,141.915,141.6714,141.6995,8187.0
2022-01-05 13:20:00,151.33,151.33,151.09,151.12,3805.0,141.7558,141.7558,141.5309,141.559,3805.0
2022-01-05 13:25:00,151.15,151.17,151.06,151.17,2268.0,141.5871,141.6059,141.5028,141.6059,2268.0
2022-01-05 13:30:00,151.18,151.31,151.18,151.31,3914.0,141.6152,141.737,141.6152,141.737,3914.0
2022-01-05 13:35:00,151.39,151.41,151.16,151.25,8655.0,141.812,141.8307,141.5965,141.6808,8655.0
2022-01-05 13:40:00,151.24,151.29,151.15,151.19,5080.0,141.6714,141.7183,141.5871,141.6246,5080.0
2022-01-05 13:45:00,151.24,151.31,151.08,151.14,12249.0,141.6714,141.737,141.5216,141.5778,12249.0
2022-01-05 13:50:00,151.15,151.36,151.06,151.36,11785.0,141.5871,141.7839,141.5028,141.7839,11785.0
2022-01-05 13:55:00,151.34,151.44,151.34,151.41,4484.0,141.7651,141.8588,141.7651,141.8307,4484.0
2022-01-05 14:00:00,151.39,151.48,151.12,151.26,12997.0,141.812,141.8963,141.559,141.6902,12997.0
2022-01-05 14:05:00,151.23,151.37,151.15,151.15,4244.0,141.6621,141.7932,141.5871,141.5871,4244.0
2022-01-05 14:10:00,151.19,151.32,150.86,150.97,10878.0,141.6246,141.7464,141.3155,141.4185,10878.0
2022-01-05 14:15:00,150.97,150.99,150.65,150.77,13287.0,141.4185,141.4373,141.1188,141.2312,13287.0
2022-01-05 14:20:00,150.79,150.95,150.57,150.57,7569.0,141.2499,141.3998,141.0438,141.0438,7569.0
2022-01-05 14:25:00,150.48,150.56,150.34,150.39,7830.0,140.9595,141.0345,140.8284,140.8752,7830.0
2022-01-05 14:30:00,150.51,150.7,150.34,150.4,10228.0,140.9876,141.1656,140.8284,140.8846,10228.0
2022-01-05 14:35:00,150.3,150.36,150.14,150.21,4311.0,140.7909,140.8471,140.641,140.7066,4311.0
2022-01-05 14:40:00,150.21,150.21,149.66,149.71,11297.0,140.7066,140.7066,140.1914,140.2382,11297.0
2022-01-05 14:45:00,149.74,149.81,149.59,149.81,10850.0,140.2663,140.3319,140.1258,140.3319,10850.0
2022-01-05 14:50:00,149.81,150.13,149.49,149.61,19400.0,140.3319,140.6317,140.0322,140.1446,19400.0
2022-01-05 14:55:00,149.57,149.86,149.56,149.76,8674.0,140.1071,140.3788,140.0977,140.2851,8674.0
2022-01-05 15:00:00,149.68,149.94,149.6,149.66,10765.0,140.2101,140.4537,140.1352,140.1914,10765.0
2022-01-05 15:05:00,149.59,149.59,149.05,149.13,15992.0,140.1258,140.1258,139.62,139.6949,15992.0
2022-01-05 15:10:00,149.24,149.42,149.1,149.21,13697.0,139.798,139.9666,139.6668,139.7699,13697.0
2022-01-05 15:15:00,149.23,149.23,148.97,149.11,26529.0,139.7886,139.7886,139.5451,139.6762,26529.0
2022-01-05 15:20:00,149.11,149.24,148.95,149.02,24695.0,139.6762,139.798,139.5263,139.5919,24695.0
2022-01-05 15:25:00,149.02,149.1,148.76,148.83,15826.0,139.5919,139.6668,139.3484,139.4139,15826.0
2022-01-05 15:30:00,148.74,148.91,148.58,148.66,24413.0,139.3296,139.4889,139.1797,139.2547,24413.0
2022-01-05 15:35:00,148.7,149.27,148.65,149.08,37646.0,139.2921,139.8261,139.2453,139.6481,37646.0
2022-01-05 15:40:00,149.05,149.17,148.82,148.82,29234.0,139.62,139.7324,139.4046,139.4046,29234.0
2022-01-05 15:45:00,148.85,148.87,148.42,148.51,40206.0,139.4327,139.4514,139.0299,139.1142,40206.0
2022-01-05 15:50:00,148.48,148.73,148.32,148.66,37781.0,139.0861,139.3202,138.9362,139.2547,37781.0
2022-01-05 15:55:00,148.67,148.72,148.19,148.31,113853.0,139.264,139.3109,138.8144,138.9268,113853.0
2022-01-06 09:30:00,149.07,150.35,147.62,148.1,84091.0,139.6387,140.8378,138.2805,138.7301,84091.0
2022-01-06 09:35:00,148.12,148.98,147.52,148.72,13965.0,138.7488,139.5544,138.1868,139.3109,13965.0
2022-01-06 09:40:00,148.72,149.04,148.31,148.34,43231.0,139.3109,139.6106,138.9268,138.9549,43231.0
2022-01-06 09:45:00,148.39,148.57,147.87,148.31,28388.0,139.0018,139.1704,138.5147,138.9268,28388.0
2022-01-06 09:50:00,148.36,148.37,147.16,147.33,22854.0,138.9737,138.983,137.8496,138.0088,22854.0
2022-01-06 09:55:00,147.38,147.52,146.55,146.78,19997.0,138.0557,138.1868,137.2782,137.4936,19997.0
2022-01-06 10:00:00,146.78,147.5,146.78,147.31,25832.0,137.4936,138.1681,137.4936,137.9901,25832.0
2022-01-06 10:05:00,147.15,147.2,146.75,147.04,26073.0,137.8402,137.887,137.4655,137.7372,26073.0
2022-01-06 10:10:00,147.02,147.16,146.68,146.92,15845.0,137.7184,137.8496,137.3999,137.6248,15845.0
2022-01-06 10:15:00,146.94,147.02,146.2,146.2,8647.0,137.6435,137.7184,136.9503,136.9503,8647.0
2022-01-06 10:20:00,146.23,146.52,146.21,146.4,14645.0,136.9784,137.2501,136.9597,137.1377,14645.0
2022-01-06 10:25:00,146.44,147.22,146.43,146.52,18343.0,137.1751,137.9058,137.1658,137.2501,18343.0
2022-01-06 10:30:00,146.51,147.13,146.4,146.77,27090.0,137.2407,137.8215,137.1377,137.4843,27090.0
2022-01-06 10:35:00,146.74,147.11,146.4,146.62,31279.0,137.4562,137.8027,137.1377,137.3437,31279.0
2022-01-06 10:40:00,146.7,146.8,146.51,146.59,16914.0,137.4187,137.5124,137.2407,137.3156,16914.0
2022-01-06 10:45:00,146.57,146.88,146.52,146.59,26266.0,137.2969,137.5873,137.2501,137.3156,26266.0
2022-01-06 10:50:00,146.66,146.66,146.36,146.63,18579.0,137.3812,137.3812,137.1002,137.3531,18579.0
2022-01-06 10:55:00,146.61,147.04,146.47,146.49,21586.0,137.3344,137.7372,137.2032,137.222,21586.0
2022-01-06 11:00:00,146.55,146.9,146.37,146.81,10840.0,137.2782,137.606,137.1096,137.5217,10840.0
2022-01-06 11:05:00,146.86,147.19,146.76,146.93,19695.0,137.5686,137.8777,137.4749,137.6341,19695.0
2022-01-06 11:10:00,146.92,147.22,146.8,147.19,17904.0,137.6248,137.9058,137.5124,137.8777,17904.0
2022-01-06 11:15:00,147.16,147.4,147.16,147.33,11964.0,137.8496,138.0744,137.8496,138.0088,11964.0
2022-01-06 11:20:00,147.33,147.77,147.23,147.54,22932.0,138.0088,138.421,137.9151,138.2055,22932.0
2022-01-06 11:25:00,147.6,147.62,147.42,147.48,12214.0,138.2617,138.2805,138.0931,138.1493,12214.0
2022-01-06 11:30:00,147.5,147.59,147.33,147.52,16073.0,138.1681,138.2524,138.0088,138.1868,16073.0
2022-01-06 11:35:00,147.56,147.65,147.47,147.58,10587.0,138.2243,138.3086,138.14,138.243,10587.0
2022-01-06 11:40:00,147.58,147.69,147.35,147.4,6893.0,138.243,138.346,138.0276,138.0744,6893.0
2022-01-06 11:45:00,147.45,147.79,147.43,147.72,13529.0,138.1212,138.4397,138.1025,138.3741,13529.0
2022-01-06 11:50:00,147.71,147.74,147.31,147.55,9204.0,138.3648,138.3929,137.9901,138.2149,9204.0
2022-01-06 11:55:00,147.55,147.83,147.44,147.83,6012.0,138.2149,138.4772,138.1119,138.4772,6012.0
2022-01-06 12:00:00,147.82,147.99,147.76,147.86,5687.0,138.4678,138.6271,138.4116,138.5053,5687.0
2022-01-06 12:05:00,147.92,148.68,147.92,148.64,12876.0,138.5615,139.2734,138.5615,139.2359,12876.0
2022-01-06 12:10:00,148.53,148.9,148.49,148.77,23634.0,139.1329,139.4795,139.0954,139.3577,23634.0
2022-01-06 12:15:00,148.82,149.22,148.78,149.19,13490.0,139.4046,139.7792,139.3671,139.7511,13490.0
2022-01-06 12:20:00,149.19,149.34,148.98,149.03,23334.0,139.7511,139.8917,139.5544,139.6013,23334.0
2022-01-06 12:25:00,149.08,149.41,149.05,149.34,28441.0,139.6481,139.9572,139.62,139.8917,28441.0
2022-01-06 12:30:00,149.33,149.39,149.07,149.36,10780.0,139.8823,139.9385,139.6387,139.9104,10780.0
2022-01-06 12:35:00,149.39,150.04,149.32,149.94,35935.0,139.9385,140.5474,139.8729,140.4537,35935.0
2022-01-06 12:40:00,149.94,150.14,149.83,150.11,15274.0,140.4537,140.641,140.3507,140.6129,15274.0
2022-01-06 12:45:00,150.0,150.04,149.76,149.94,12678.0,140.5099,140.5474,140.2851,140.4537,12678.0
2022-01-06 12:50:00,149.97,150.14,149.84,150.12,14355.0,140.4818,140.641,140.36,140.6223,14355.0
2022-01-06 12:55:00,150.06,150.19,150.06,150.18,9242.0,140.5661,140.6879,140.5661,140.6785,9242.0
2022-01-06 13:00:00,150.19,150.24,150.06,150.1,6777.0,140.6879,140.7347,140.5661,140.6036,6777.0
2022-01-06 13:05:00,150.13,150.35,150.11,150.35,13129.0,140.6317,140.8378,140.6129,140.8378,13129.0
2022-01-06 13:10:00,150.37,150.37,150.21,150.26,3031.0,140.8565,140.8565,140.7066,140.7534,3031.0
2022-01-06 13:15:00,150.26,150.27,149.82,149.94,15611.0,140.7534,140.7628,140.3413,140.4537,15611.0
2022-01-06 13:20:00,149.9,150.08,149.81,149.81,12145.0,140.4162,140.5848,140.3319,140.3319,12145.0
2022-01-06 13:25:00,149.8,149.99,149.7,149.96,6797.0,140.3226,140.5005,140.2289,140.4724,6797.0
2022-01-06 13:30:00,149.9,150.14,149.82,150.14,7049.0,140.4162,140.641,140.3413,140.641,7049.0
2022-01-06 13:35:00,150.23,150.24,149.99,150.01,4703.0,140.7253,140.7347,140.5005,140.5193,4703.0
2022-01-06 13:40:00,149.98,150.2,149.98,150.13,6652.0,140.4912,140.6972,140.4912,140.6317,6652.0
2022-01-06 13:45:00,150.13,150.32,150.03,150.22,8965.0,140.6317,140.8097,140.538,140.716,8965.0
2022-01-06 13:50:00,150.19,150.43,150.11,150.43,8713.0,140.6879,140.9127,140.6129,140.9127,8713.0
2022-01-06 13:55:00,150.37,150.53,150.33,150.51,6415.0,140.8565,141.0064,140.819,140.9876,6415.0
2022-01-06 14:00:00,150.49,150.54,150.3,150.38,7170.0,140.9689,141.0157,140.7909,140.8659,7170.0
2022-01-06 14:05:00,150.35,150.44,150.07,150.43,17629.0,140.8378,140.9221,140.5755,140.9127,17629.0
2022-01-06 14:10:00,150.5,150.53,150.27,150.45,5312.0,140.9783,141.0064,140.7628,140.9314,5312.0
2022-01-06 14:15:00,150.64,150.97,150.64,150.97,4719.0,141.1094,141.4185,141.1094,141.4185,4719.0
2022-01-06 14:20:00,151.01,151.1,150.86,150.9,6354.0,141.456,141.5403,141.3155,141.353,6354.0
2022-01-06 14:25:00,150.87,150.89,150.73,150.76,7750.0,141.3249,141.3436,141.1937,141.2218,7750.0
2022-01-06 14:30:00,150.78,150.91,150.58,150.66,8260.0,141.2406,141.3623,141.0532,141.1281,8260.0
2022-01-06 14:35:00,150.67,150.82,150.65,150.76,6323.0,141.1375,141.278,141.1188,141.2218,6323.0
2022-01-06 14:40:00,150.75,150.79,150.62,150.67,9940.0,141.2124,141.2499,141.0907,141.1375,9940.0
2022-01-06 14:45:00,150.73,150.81,150.57,150.64,5989.0,141.1937,141.2687,141.0438,141.1094,5989.0
2022-01-06 14:50:00,150.7,150.91,150.7,150.9,10370.0,141.1656,141.3623,141.1656,141.353,10370.0
2022-01-06 14:55:00,150.85,150.95,150.8,150.93,8767.0,141.3061,141.3998,141.2593,141.3811,8767.0
2022-01-06 15:00:00,150.94,151.09,150.93,150.96,6930.0,141.3904,141.5309,141.3811,141.4092,6930.0
2022-01-06 15:05:00,150.98,151.01,150.77,150.78,6352.0,141.4279,141.456,141.2312,141.2406,6352.0
2022-01-06 15:10:00,150.77,150.92,150.63,150.72,14990.0,141.2312,141.3717,141.1,141.1843,14990.0
2022-01-06 15:15:00,150.72,150.75,150.53,150.59,14386.0,141.1843,141.2124,141.0064,141.0626,14386.0
2022-01-06 15:20:00,150.61,150.78,150.53,150.76,10381.0,141.0813,141.2406,141.0064,141.2218,10381.0
2022-01-06 15:25:00,150.77,151.29,150.68,151.22,26852.0,141.2312,141.7183,141.1469,141.6527,26852.0
2022-01-06 15:30:00,151.18,151.26,150.91,151.1,26260.0,141.6152,141.6902,141.3623,141.5403,26260.0
2022-01-06 15:35:00,151.13,151.19,150.93,151.03,22138.0,141.5684,141.6246,141.3811,141.4747,22138.0
2022-01-06 15:40:00,151.06,151.17,150.87,151.17,18707.0,141.5028,141.6059,141.3249,141.6059,18707.0
2022-01-06 15:45:00,151.16,151.25,150.85,150.89,28528.0,141.5965,141.6808,141.3061,141.3436,28528.0
2022-01-06 15:50:00,150.91,151.13,150.77,150.82,49374.0,141.3623,141.5684,141.2312,141.278,49374.0
2022-01-06 15:55:00,150.81,150.99,150.64,150.71,110089.0,141.2687,141.4373,141.1094,141.175,110089.0
2022-01-07 09:30:00,150.63,151.65,149.98,151.63,27599.0,141.1,142.0555,140.4912,142.0368,27599.0
2022-01-07 09:35:00,151.68,152.18,151.57,152.06,20059.0,142.0836,142.552,141.9806,142.4396,20059.0
2022-01-07 09:40:00,152.05,152.68,151.23,152.65,26311.0,142.4302,143.0203,141.6621,142.9922,26311.0
2022-01-07 09:45:00,152.69,152.86,152.38,152.86,15676.0,143.0297,143.189,142.7393,143.189,15676.0
2022-01-07 09:50:00,152.79,153.01,152.53,152.93,27341.0,143.1234,143.3295,142.8798,143.2545,27341.0
2022-01-07 09:55:00,152.94,153.48,152.8,153.38,23586.0,143.2639,143.7697,143.1328,143.6761,23586.0
2022-01-07 10:00:00,153.46,153.84,153.18,153.84,14571.0,143.751,144.107,143.4887,144.107,14571.0
2022-01-07 10:05:00,153.79,153.82,153.44,153.64,16260.0,144.0601,144.0882,143.7323,143.9196,16260.0
2022-01-07 10:10:00,153.5,153.95,153.4,153.92,13311.0,143.7885,144.21,143.6948,144.1819,13311.0
2022-01-07 10:15:00,153.93,153.94,153.44,153.77,25302.0,144.1913,144.2006,143.7323,144.0414,25302.0
2022-01-07 10:20:00,153.69,153.94,153.32,153.86,15312.0,143.9664,144.2006,143.6199,144.1257,15312.0
2022-01-07 10:25:00,153.85,154.45,153.85,154.22,15796.0,144.1163,144.6784,144.1163,144.4629,15796.0
2022-01-07 10:30:00,154.17,154.17,153.71,153.85,8291.0,144.4161,144.4161,143.9852,144.1163,8291.0
2022-01-07 10:35:00,153.87,154.18,153.85,153.97,12320.0,144.1351,144.4254,144.1163,144.2287,12320.0
2022-01-07 10:40:00,154.0,154.2,153.85,154.07,24198.0,144.2568,144.4442,144.1163,144.3224,24198.0
2022-01-07 10:45:00,154.04,154.13,153.84,153.85,10775.0,144.2943,144.3786,144.107,144.1163,10775.0
2022-01-07 10:50:00,153.78,153.93,153.31,153.54,13791.0,144.0507,144.1913,143.6105,143.8259,13791.0
2022-01-07 10:55:00,153.56,153.96,153.55,153.55,12547.0,143.8447,144.2194,143.8353,143.8353,12547.0
2022-01-07 11:00:00,153.54,153.68,153.3,153.5,9786.0,143.8259,143.9571,143.6011,143.7885,9786.0
2022-01-07 11:05:00,153.49,153.92,153.48,153.71,7632.0,143.7791,144.1819,143.7697,143.9852,7632.0
2022-01-07 11:10:00,153.75,153.75,153.47,153.64,5605.0,144.0226,144.0226,143.7604,143.9196,5605.0
2022-01-07 11:15:00,153.67,153.8,153.41,153.8,10187.0,143.9477,144.0695,143.7042,144.0695,10187.0
2022-01-07 11:20:00,153.88,154.45,153.83,154.43,8955.0,144.1444,144.6784,144.0976,144.6596,8955.0
2022-01-07 11:25:00,154.34,154.65,154.31,154.65,12152.0,144.5753,144.8657,144.5472,144.8657,12152.0
2022-01-07 11:30:00,154.6,154.83,154.56,154.83,17832.0,144.8189,145.0343,144.7814,145.0343,17832.0
2022-01-07 11:35:00,154.78,154.78,154.57,154.78,11247.0,144.9875,144.9875,144.7908,144.9875,11247.0
2022-01-07 11:40:00,154.77,154.77,154.47,154.55,16679.0,144.9781,144.9781,144.6971,144.772,16679.0
2022-01-07 11:45:00,154.52,154.86,154.46,154.83,12049.0,144.7439,145.0624,144.6877,145.0343,12049.0
2022-01-07 11:50:00,154.86,155.01,154.86,154.96,9143.0,145.0624,145.2029,145.0624,145.1561,9143.0
2022-01-07 11:55:00,154.94,155.06,154.74,154.78,10999.0,145.1374,145.2498,144.95,144.9875,10999.0
2022-01-07 12:00:00,154.8,154.81,154.57,154.59,7951.0,145.0062,145.0156,144.7908,144.8095,7951.0
2022-01-07 12:05:00,154.59,154.88,154.58,154.73,6090.0,144.8095,145.0812,144.8001,144.9406,6090.0
2022-01-07 12:10:00,154.76,155.11,154.76,155.11,10367.0,144.9687,145.2966,144.9687,145.2966,10367.0
2022-01-07 12:15:00,155.16,155.16,154.83,154.83,9751.0,145.3434,145.3434,145.0343,145.0343,9751.0
2022-01-07 12:20:00,154.81,154.82,154.44,154.53,8460.0,145.0156,145.025,144.669,144.7533,8460.0
2022-01-07 12:25:00,154.5,154.66,154.5,154.64,7748.0,144.7252,144.8751,144.7252,144.8563,7748.0
2022-01-07 12:30:00,154.66,154.66,154.34,154.5,8365.0,144.8751,144.8751,144.5753,144.7252,8365.0
2022-01-07 12:35:00,154.51,155.3,154.47,155.27,236124.0,144.7346,145.4746,144.6971,145.4465,236124.0
2022-01-07 12:40:00,155.3,155.45,154.72,154.75,63123.0,145.4746,145.6151,144.9313,144.9594,63123.0
2022-01-07 12:45:00,154.76,154.77,154.51,154.7,20183.0,144.9687,144.9781,144.7346,144.9125,20183.0
2022-01-07 12:50:00,154.71,155.02,154.69,154.96,37250.0,144.9219,145.2123,144.9032,145.1561,37250.0
2022-01-07 12:55:00,154.93,154.94,154.7,154.74,19035.0,145.128,145.1374,144.9125,144.95,19035.0
2022-01-07 13:00:00,154.73,155.0,154.64,155.0,18914.0,144.9406,145.1936,144.8563,145.1936,18914.0
2022-01-07 13:05:00,155.06,155.32,155.02,155.3,9049.0,145.2498,145.4933,145.2123,145.4746,9049.0
2022-01-07 13:10:00,155.31,155.31,155.1,155.24,15072.0,145.4839,145.4839,145.2872,145.4184,15072.0
2022-01-07 13:15:00,155.23,155.26,155.1,155.26,6136.0,145.409,145.4371,145.2872,145.4371,6136.0
2022-01-07 13:20:00,155.26,155.37,155.17,155.26,8762.0,145.4371,145.5402,145.3528,145.4371,8762.0
2022-01-07 13:25:00,155.26,155.29,155.1,155.14,10617.0,145.4371,145.4652,145.2872,145.3247,10617.0
2022-01-07 13:30:00,155.12,155.37,155.01,155.37,13493.0,145.306,145.5402,145.2029,145.5402,13493.0
2022-01-07 13:35:00,155.36,155.45,155.24,155.27,8898.0,145.5308,145.6151,145.4184,145.4465,8898.0
2022-01-07 13:40:00,155.21,155.28,155.13,155.18,21250.0,145.3903,145.4558,145.3153,145.3622,21250.0
2022-01-07 13:45:00,155.14,155.34,155.11,155.34,9366.0,145.3247,145.5121,145.2966,145.5121,9366.0
2022-01-07 13:50:00,155.34,155.63,155.27,155.54,14821.0,145.5121,145.7837,145.4465,145.6994,14821.0
2022-01-07 13:55:00,155.48,155.53,155.36,155.36,20926.0,145.6432,145.69,145.5308,145.5308,20926.0
2022-01-07 14:00:00,155.39,155.56,155.39,155.49,19320.0,145.5589,145.7181,145.5589,145.6526,19320.0
2022-01-07 14:05:00,155.48,155.58,155.41,155.42,16535.0,145.6432,145.7369,145.5776,145.587,16535.0
2022-01-07 14:10:00,155.42,155.56,155.13,155.14,32308.0,145.587,145.7181,145.3153,145.3247,32308.0
2022-01-07 14:15:00,155.18,155.22,155.05,155.09,23729.0,145.3622,145.3996,145.2404,145.2779,23729.0
2022-01-07 14:20:00,155.08,155.08,154.78,154.85,18007.0,145.2685,145.2685,144.9875,145.0531,18007.0
2022-01-07 14:25:00,154.8,154.91,154.65,154.85,24887.0,145.0062,145.1093,144.8657,145.0531,24887.0
2022-01-07 14:30:00,154.8,154.8,154.58,154.61,9701.0,145.0062,145.0062,144.8001,144.8282,9701.0
2022-01-07 14:35:00,154.63,154.85,154.59,154.8,31676.0,144.847,145.0531,144.8095,145.0062,31676.0
2022-01-07 14:40:00,154.79,154.96,154.71,154.92,15658.0,144.9968,145.1561,144.9219,145.1186,15658.0
2022-01-07 14:45:00,154.93,155.1,154.89,154.97,19576.0,145.128,145.2872,145.0905,145.1655,19576.0
2022-01-07 14:50:00,155.0,155.07,154.93,155.06,16907.0,145.1936,145.2591,145.128,145.2498,16907.0
2022-01-07 14:55:00,155.07,155.12,154.8,154.87,15606.0,145.2591,145.306,145.0062,145.0718,15606.0
2022-01-07 15:00:00,154.87,154.91,154.58,154.64,22335.0,145.0718,145.1093,144.8001,144.8563,22335.0
2022-01-07 15:05:00,154.63,154.83,154.63,154.81,21304.0,144.847,145.0343,144.847,145.0156,21304.0
2022-01-07 15:10:00,154.81,154.81,154.59,154.67,19715.0,145.0156,145.0156,144.8095,144.8844,19715.0
2022-01-07 15:15:00,154.69,154.83,154.65,154.78,12504.0,144.9032,145.0343,144.8657,144.9875,12504.0
2022-01-07 15:20:00,154.77,154.8,154.67,154.72,30737.0,144.9781,145.0062,144.8844,144.9313,30737.0
2022-01-07 15:25:00,154.74,154.76,154.56,154.76,24850.0,144.95,144.9687,144.7814,144.9687,24850.0
2022-01-07 15:30:00,154.76,154.84,154.64,154.78,37349.0,144.9687,145.0437,144.8563,144.9875,37349.0
2022-01-07 15:35:00,154.77,155.09,154.75,155.09,34674.0,144.9781,145.2779,144.9594,145.2779,34674.0
2022-01-07 15:40:00,155.1,155.34,155.04,155.14,35279.0,145.2872,145.5121,145.231,145.3247,35279.0
2022-01-07 15:45:00,155.14,155.31,154.99,155.01,48440.0,145.3247,145.4839,145.1842,145.2029,48440.0
2022-01-07 15:50:00,155.01,155.16,154.68,154.71,63255.0,145.2029,145.3434,144.8938,144.9219,63255.0
2022-01-07 15:55:00,154.73,154.82,154.63,154.63,167909.0,144.9406,145.025,144.847,144.847,167909.0
2022-01-10 09:30:00,156.79,157.86,156.79,157.17,99860.0,146.8703,147.8726,146.8703,147.2263,99860.0
2022-01-10 09:35:00,157.06,157.17,156.19,157.08,43157.0,147.1232,147.2263,146.3083,147.142,43157.0
2022-01-10 09:40:00,157.06,157.1,156.21,156.36,31620.0,147.1232,147.1607,146.327,146.4675,31620.0
2022-01-10 09:45:00,156.23,156.59,155.8,155.82,50633.0,146.3457,146.683,145.9429,145.9617,50633.0
2022-01-10 09:50:00,155.82,155.86,155.31,155.48,37055.0,145.9617,145.9992,145.4839,145.6432,37055.0
2022-01-10 09:55:00,155.4,155.68,155.0,155.37,26638.0,145.5683,145.8305,145.1936,145.5402,26638.0
2022-01-10 10:00:00,155.33,155.41,154.64,154.91,31349.0,145.5027,145.5776,144.8563,145.1093,31349.0
2022-01-10 10:05:00,154.93,155.99,154.79,155.72,31576.0,145.128,146.1209,144.9968,145.868,31576.0
2022-01-10 10:10:00,155.66,155.66,154.55,154.8,41908.0,145.8118,145.8118,144.772,145.0062,41908.0
2022-01-10 10:15:00,154.79,155.07,154.57,154.7,21886.0,144.9968,145.2591,144.7908,144.9125,21886.0
2022-01-10 10:20:00,154.66,155.05,154.66,154.96,18259.0,144.8751,145.2404,144.8751,145.1561,18259.0
2022-01-10 10:25:00,154.89,154.89,154.32,154.56,34384.0,145.0905,145.0905,144.5566,144.7814,34384.0
2022-01-10 10:30:00,154.6,155.37,154.59,155.04,20745.0,144.8189,145.5402,144.8095,145.231,20745.0
2022-01-10 10:35:00,155.03,155.24,154.76,155.15,24038.0,145.2217,145.4184,144.9687,145.3341,24038.0
2022-01-10 10:40:00,155.17,155.25,154.69,154.88,22779.0,145.3528,145.4277,144.9032,145.0812,22779.0
2022-01-10 10:45:00,154.92,155.18,154.38,154.44,27032.0,145.1186,145.3622,144.6128,144.669,27032.0
2022-01-10 10:50:00,154.44,154.96,154.1,154.92,25928.0,144.669,145.1561,144.3505,145.1186,25928.0
2022-01-10 10:55:00,154.97,155.42,154.88,155.26,18649.0,145.1655,145.587,145.0812,145.4371,18649.0
2022-01-10 11:00:00,155.18,155.19,154.73,155.09,23608.0,145.3622,145.3715,144.9406,145.2779,23608.0
2022-01-10 11:05:00,155.06,155.49,155.02,155.49,14711.0,145.2498,145.6526,145.2123,145.6526,14711.0
2022-01-10 11:10:00,155.43,155.64,155.26,155.6,13585.0,145.5964,145.7931,145.4371,145.7556,13585.0
2022-01-10 11:15:00,155.56,156.18,155.47,156.18,10021.0,145.7181,146.2989,145.6338,146.2989,10021.0
2022-01-10 11:20:00,156.17,156.22,155.7,155.8,32112.0,146.2895,146.3364,145.8493,145.9429,32112.0
2022-01-10 11:25:00,155.73,155.82,155.5,155.67,8996.0,145.8774,145.9617,145.6619,145.8212,8996.0
2022-01-10 11:30:00,155.74,155.74,155.28,155.29,8660.0,145.8867,145.8867,145.4558,145.4652,8660.0
2022-01-10 11:35:00,155.28,155.33,155.23,155.28,5544.0,145.4558,145.5027,145.409,145.4558,5544.0
2022-01-10 11:40:00,155.3,155.54,155.05,155.54,7109.0,145.4746,145.6994,145.2404,145.6994,7109.0
2022-01-10 11:45:00,155.59,155.85,155.36,155.69,19035.0,145.7462,145.9898,145.5308,145.8399,19035.0
2022-01-10 11:50:00,155.68,155.85,155.64,155.76,17760.0,145.8305,145.9898,145.7931,145.9055,17760.0
2022-01-10 11:55:00,155.74,156.18,155.71,156.16,17548.0,145.8867,146.2989,145.8586,146.2802,17548.0
2022-01-10 12:00:00,156.15,156.29,155.74,155.84,20139.0,146.2708,146.4019,145.8867,145.9804,20139.0
2022-01-10 12:05:00,155.84,156.1,155.68,155.81,17076.0,145.9804,146.224,145.8305,145.9523,17076.0
2022-01-10 12:10:00,155.8,156.21,155.8,156.2,7820.0,145.9429,146.327,145.9429,146.3176,7820.0
2022-01-10 12:15:00,156.2,156.34,156.15,156.34,6970.0,146.3176,146.4488,146.2708,146.4488,6970.0
2022-01-10 12:20:00,156.33,156.36,156.15,156.29,8129.0,146.4394,146.4675,146.2708,146.4019,8129.0
2022-01-10 12:25:00,156.29,156.38,155.94,155.94,6121.0,146.4019,146.4863,146.0741,146.0741,6121.0
2022-01-10 12:30:00,155.93,155.93,155.42,155.44,16307.0,146.0647,146.0647,145.587,145.6057,16307.0
2022-01-10 12:35:00,155.4,155.48,155.16,155.22,10765.0,145.5683,145.6432,145.3434,145.3996,10765.0
2022-01-10 12:40:00,155.19,155.37,155.03,155.09,8894.0,145.3715,145.5402,145.2217,145.2779,8894.0
2022-01-10 12:45:00,155.09,155.39,155.08,155.25,9295.0,145.2779,145.5589,145.2685,145.4277,9295.0
2022-01-10 12:50:00,155.27,155.81,155.23,155.61,15391.0,145.4465,145.9523,145.409,145.765,15391.0
2022-01-10 12:55:00,155.6,155.85,155.47,155.8,48652.0,145.7556,145.9898,145.6338,145.9429,48652.0
2022-01-10 13:00:00,155.79,155.9,155.55,155.66,14149.0,145.9336,146.0366,145.7088,145.8118,14149.0
2022-01-10 13:05:00,155.69,155.77,155.59,155.75,12418.0,145.8399,145.9148,145.7462,145.8961,12418.0
2022-01-10 13:10:00,155.74,155.75,155.5,155.63,8898.0,145.8867,145.8961,145.6619,145.7837,8898.0
2022-01-10 13:15:00,155.63,155.63,155.39,155.45,7434.0,145.7837,145.7837,145.5589,145.6151,7434.0
2022-01-10 13:20:00,155.47,155.47,155.05,155.09,15935.0,145.6338,145.6338,145.2404,145.2779,15935.0
2022-01-10 13:25:00,155.14,155.14,154.83,154.93,20904.0,145.3247,145.3247,145.0343,145.128,20904.0
2022-01-10 13:30:00,154.95,155.04,154.93,154.97,13370.0,145.1467,145.231,145.128,145.1655,13370.0
2022-01-10 13:35:00,155.0,155.02,154.78,154.91,12320.0,145.1936,145.2123,144.9875,145.1093,12320.0
2022-01-10 13:40:00,154.89,155.54,154.86,155.48,12360.0,145.0905,145.6994,145.0624,145.6432,12360.0
2022-01-10 13:45:00,155.48,155.49,155.24,155.39,11990.0,145.6432,145.6526,145.4184,145.5589,11990.0
2022-01-10 13:50:00,155.4,155.52,155.26,155.41,11850.0,145.5683,145.6807,145.4371,145.5776,11850.0
2022-01-10 13:55:00,155.43,155.51,155.16,155.39,17324.0,145.5964,145.6713,145.3434,145.5589,17324.0
2022-01-10 14:00:00,155.36,155.75,155.23,155.57,23411.0,145.5308,145.8961,145.409,145.7275,23411.0
2022-01-10 14:05:00,155.63,156.06,155.62,156.03,16620.0,145.7837,146.1865,145.7743,146.1584,16620.0
2022-01-10 14:10:00,156.03,156.06,155.93,155.93,11851.0,146.1584,146.1865,146.0647,146.0647,11851.0
2022-01-10 14:15:00,155.93,156.06,155.84,155.87,33043.0,146.0647,146.1865,145.9804,146.0085,33043.0
2022-01-10 14:20:00,155.84,155.98,155.73,155.73,10206.0,145.9804,146.1116,145.8774,145.8774,10206.0
2022-01-10 14:25:00,155.76,155.84,155.64,155.81,13367.0,145.9055,145.9804,145.7931,145.9523,13367.0
2022-01-10 14:30:00,155.79,155.93,155.62,155.85,9584.0,145.9336,146.0647,145.7743,145.9898,9584.0
2022-01-10 14:35:00,155.9,155.97,155.65,155.7,10797.0,146.0366,146.1022,145.8024,145.8493,10797.0
2022-01-10 14:40:00,155.66,155.88,155.66,155.72,10534.0,145.8118,146.0179,145.8118,145.868,10534.0
2022-01-10 14:45:00,155.66,155.87,155.66,155.86,11115.0,145.8118,146.0085,145.8118,145.9992,11115.0
2022-01-10 14:50:00,155.87,155.89,155.58,155.68,14683.0,146.0085,146.0273,145.7369,145.8305,14683.0
2022-01-10 14:55:00,155.73,155.9,155.67,155.81,19210.0,145.8774,146.0366,145.8212,145.9523,19210.0
2022-01-10 15:00:00,155.85,156.05,155.83,155.89,11248.0,145.9898,146.1771,145.9711,146.0273,11248.0
2022-01-10 15:05:00,155.94,155.94,155.58,155.81,13755.0,146.0741,146.0741,145.7369,145.9523,13755.0
2022-01-10 15:10:00,155.83,156.08,155.8,155.95,14970.0,145.9711,146.2052,145.9429,146.0835,14970.0
2022-01-10 15:15:00,155.98,156.08,155.8,155.92,20956.0,146.1116,146.2052,145.9429,146.0554,20956.0
2022-01-10 15:20:00,155.86,156.09,155.86,156.03,11057.0,145.9992,146.2146,145.9992,146.1584,11057.0
2022-01-10 15:25:00,156.02,156.17,156.0,156.14,18744.0,146.149,146.2895,146.1303,146.2614,18744.0
2022-01-10 15:30:00,156.14,156.3,156.03,156.16,23866.0,146.2614,146.4113,146.1584,146.2802,23866.0
2022-01-10 15:35:00,156.18,156.3,156.0,156.17,29248.0,146.2989,146.4113,146.1303,146.2895,29248.0
2022-01-10 15:40:00,156.19,156.45,156.03,156.3,27103.0,146.3083,146.5518,146.1584,146.4113,27103.0
2022-01-10 15:45:00,156.26,156.49,156.06,156.22,46361.0,146.3738,146.5893,146.1865,146.3364,46361.0
2022-01-10 15:50:00,156.27,156.77,156.27,156.68,59338.0,146.3832,146.8516,146.3832,146.7673,59338.0
2022-01-10 15:55:00,156.67,157.22,156.67,157.15,205145.0,146.7579,147.2731,146.7579,147.2075,205145.0
2022-01-11 09:30:00,157.53,157.79,156.64,156.64,58379.0,147.5635,147.807,146.7298,146.7298,58379.0
2022-01-11 09:35:00,156.5,156.85,155.9,156.35,15051.0,146.5987,146.9265,146.0366,146.4582,15051.0
2022-01-11 09:40:00,156.29,157.21,156.24,156.96,23696.0,146.4019,147.2637,146.3551,147.0296,23696.0
2022-01-11 09:45:00,156.9,157.18,156.53,157.18,10106.0,146.9734,147.2356,146.6268,147.2356,10106.0
2022-01-11 09:50:00,157.11,157.33,156.56,156.65,17136.0,147.1701,147.3761,146.6549,146.7392,17136.0
2022-01-11 09:55:00,156.56,157.12,156.37,156.47,10391.0,146.6549,147.1794,146.4769,146.5706,10391.0
2022-01-11 10:00:00,156.4,156.8,156.21,156.42,15848.0,146.505,146.8797,146.327,146.5237,15848.0
2022-01-11 10:05:00,156.49,156.66,156.29,156.52,13442.0,146.5893,146.7485,146.4019,146.6174,13442.0
2022-01-11 10:10:00,156.68,156.77,156.5,156.58,17031.0,146.7673,146.8516,146.5987,146.6736,17031.0
2022-01-11 10:15:00,156.58,156.94,156.4,156.94,13716.0,146.6736,147.0108,146.505,147.0108,13716.0
2022-01-11 10:20:00,156.88,157.07,156.67,156.68,11939.0,146.9546,147.1326,146.7579,146.7673,11939.0
2022-01-11 10:25:00,156.71,157.06,156.65,156.83,16711.0,146.7954,147.1232,146.7392,146.9078,16711.0
2022-01-11 10:30:00,156.88,157.03,156.27,156.7,14567.0,146.9546,147.0951,146.3832,146.786,14567.0
2022-01-11 10:35:00,156.74,157.52,156.71,157.32,26038.0,146.8235,147.5541,146.7954,147.3668,26038.0
2022-01-11 10:40:00,157.26,157.57,157.02,157.34,9330.0,147.3106,147.601,147.0858,147.3855,9330.0
2022-01-11 10:45:00,157.16,157.4,156.67,156.82,9984.0,147.2169,147.4417,146.7579,146.8984,9984.0
2022-01-11 10:50:00,156.62,157.2,156.62,156.99,7810.0,146.7111,147.2544,146.7111,147.0577,7810.0
2022-01-11 10:55:00,157.04,157.27,156.94,157.02,9349.0,147.1045,147.3199,147.0108,147.0858,9349.0
2022-01-11 11:00:00,157.08,157.53,157.02,157.33,12879.0,147.142,147.5635,147.0858,147.3761,12879.0
2022-01-11 11:05:00,157.44,157.49,157.23,157.23,7836.0,147.4792,147.526,147.2825,147.2825,7836.0
2022-01-11 11:10:00,157.21,157.4,157.17,157.34,11362.0,147.2637,147.4417,147.2263,147.3855,11362.0
2022-01-11 11:15:00,157.34,157.53,157.0,157.53,25528.0,147.3855,147.5635,147.067,147.5635,25528.0
2022-01-11 11:20:00,157.53,157.92,157.48,157.71,19453.0,147.5635,147.9288,147.5167,147.7321,19453.0
2022-01-11 11:25:00,157.73,157.86,157.53,157.8,12424.0,147.7508,147.8726,147.5635,147.8164,12424.0
2022-01-11 11:30:00,157.79,157.89,157.59,157.76,11635.0,147.807,147.9007,147.6197,147.7789,11635.0
2022-01-11 11:35:00,157.76,157.89,157.65,157.65,5343.0,147.7789,147.9007,147.6759,147.6759,5343.0
2022-01-11 11:40:00,157.68,157.9,157.55,157.74,12708.0,147.704,147.9101,147.5822,147.7602,12708.0
2022-01-11 11:45:00,157.73,157.73,157.13,157.21,9371.0,147.7508,147.7508,147.1888,147.2637,9371.0
2022-01-11 11:50:00,157.24,157.35,157.16,157.16,4717.0,147.2918,147.3949,147.2169,147.2169,4717.0
2022-01-11 11:55:00,157.13,157.14,156.81,156.87,9046.0,147.1888,147.1982,146.889,146.9453,9046.0
2022-01-11 12:00:00,156.87,157.1,156.85,157.02,7285.0,146.9453,147.1607,146.9265,147.0858,7285.0
2022-01-11 12:05:00,157.05,157.17,157.04,157.09,7294.0,147.1139,147.2263,147.1045,147.1513,7294.0
2022-01-11 12:10:00,157.08,157.14,156.94,157.11,14807.0,147.142,147.1982,147.0108,147.1701,14807.0
2022-01-11 12:15:00,157.11,157.34,157.04,157.11,13843.0,147.1701,147.3855,147.1045,147.1701,13843.0
2022-01-11 12:20:00,157.09,157.25,157.09,157.23,13037.0,147.1513,147.3012,147.1513,147.2825,13037.0
2022-01-11 12:25:00,157.24,157.25,156.83,156.92,10834.0,147.2918,147.3012,146.9078,146.9921,10834.0
2022-01-11 12:30:00,156.84,157.2,156.74,157.18,16198.0,146.9172,147.2544,146.8235,147.2356,16198.0
2022-01-11 12:35:00,157.21,157.59,157.21,157.52,15011.0,147.2637,147.6197,147.2637,147.5541,15011.0
2022-01-11 12:40:00,157.52,157.67,157.43,157.65,13000.0,147.5541,147.6946,147.4698,147.6759,13000.0
2022-01-11 12:45:00,157.65,157.77,157.5,157.6,10510.0,147.6759,147.7883,147.5354,147.6291,10510.0
2022-01-11 12:50:00,157.48,157.67,157.46,157.65,12790.0,147.5167,147.6946,147.4979,147.6759,12790.0
2022-01-11 12:55:00,157.65,157.79,157.58,157.78,9094.0,147.6759,147.807,147.6103,147.7977,9094.0
2022-01-11 13:00:00,157.76,157.82,157.6,157.82,9328.0,147.7789,147.8351,147.6291,147.8351,9328.0
2022-01-11 13:05:00,157.85,157.85,157.56,157.56,10924.0,147.8633,147.8633,147.5916,147.5916,10924.0
2022-01-11 13:10:00,157.49,157.76,157.49,157.75,20642.0,147.526,147.7789,147.526,147.7696,20642.0
2022-01-11 13:15:00,157.75,157.79,157.68,157.74,19483.0,147.7696,147.807,147.704,147.7602,19483.0
2022-01-11 13:20:00,157.74,157.94,157.67,157.94,21340.0,147.7602,147.9476,147.6946,147.9476,21340.0
2022-01-11 13:25:00,157.91,158.18,157.85,158.13,22548.0,147.9195,148.1724,147.8633,148.1255,22548.0
2022-01-11 13:30:00,158.14,158.25,157.94,157.98,63173.0,148.1349,148.2379,147.9476,147.985,63173.0
2022-01-11 13:35:00,158.03,158.26,158.02,158.23,16684.0,148.0319,148.2473,148.0225,148.2192,16684.0
2022-01-11 13:40:00,158.25,158.32,158.08,158.08,8031.0,148.2379,148.3035,148.0787,148.0787,8031.0
2022-01-11 13:45:00,158.11,158.21,158.01,158.06,5816.0,148.1068,148.2005,148.0131,148.06,5816.0
2022-01-11 13:50:00,158.05,158.15,158.03,158.15,5755.0,148.0506,148.1443,148.0319,148.1443,5755.0
2022-01-11 13:55:00,158.15,158.16,157.77,157.8,8353.0,148.1443,148.1536,147.7883,147.8164,8353.0
2022-01-11 14:00:00,157.85,157.89,157.74,157.88,10409.0,147.8633,147.9007,147.7602,147.8914,10409.0
2022-01-11 14:05:00,157.91,158.02,157.79,157.9,12309.0,147.9195,148.0225,147.807,147.9101,12309.0
2022-01-11 14:10:00,157.93,158.15,157.87,158.02,7677.0,147.9382,148.1443,147.882,148.0225,7677.0
2022-01-11 14:15:00,158.05,158.2,158.02,158.15,5543.0,148.0506,148.1911,148.0225,148.1443,5543.0
2022-01-11 14:20:00,158.15,158.15,158.05,158.13,5078.0,148.1443,148.1443,148.0506,148.1255,5078.0
2022-01-11 14:25:00,158.16,158.42,158.05,158.42,13522.0,148.1536,148.3972,148.0506,148.3972,13522.0
2022-01-11 14:30:00,158.42,158.44,158.34,158.37,4717.0,148.3972,148.4159,148.3222,148.3504,4717.0
2022-01-11 14:35:00,158.36,158.44,158.32,158.41,14134.0,148.341,148.4159,148.3035,148.3878,14134.0
2022-01-11 14:40:00,158.37,158.42,158.18,158.2,9794.0,148.3504,148.3972,148.1724,148.1911,9794.0
2022-01-11 14:45:00,158.21,158.36,158.2,158.26,5774.0,148.2005,148.341,148.1911,148.2473,5774.0
2022-01-11 14:50:00,158.24,158.45,158.23,158.45,11826.0,148.2286,148.4253,148.2192,148.4253,11826.0
2022-01-11 14:55:00,158.41,158.56,158.34,158.37,11808.0,148.3878,148.5283,148.3222,148.3504,11808.0
2022-01-11 15:00:00,158.36,158.62,158.36,158.59,10175.0,148.341,148.5845,148.341,148.5564,10175.0
2022-01-11 15:05:00,158.59,158.77,158.59,158.65,12114.0,148.5564,148.725,148.5564,148.6126,12114.0
2022-01-11 15:10:00,158.66,158.79,158.6,158.72,12334.0,148.622,148.7438,148.5658,148.6782,12334.0
2022-01-11 15:15:00,158.73,158.82,158.64,158.65,12851.0,148.6876,148.7719,148.6033,148.6126,12851.0
2022-01-11 15:20:00,158.69,158.78,158.66,158.74,21560.0,148.6501,148.7344,148.622,148.6969,21560.0
2022-01-11 15:25:00,158.77,158.86,158.57,158.59,11426.0,148.725,148.8094,148.5377,148.5564,11426.0
2022-01-11 15:30:00,158.6,158.76,158.5,158.52,21187.0,148.5658,148.7157,148.4721,148.4909,21187.0
2022-01-11 15:35:00,158.52,158.54,158.18,158.18,34872.0,148.4909,148.5096,148.1724,148.1724,34872.0
2022-01-11 15:40:00,158.19,158.45,158.14,158.43,26719.0,148.1817,148.4253,148.1349,148.4066,26719.0
2022-01-11 15:45:00,158.43,158.49,158.31,158.38,25766.0,148.4066,148.4628,148.2941,148.3597,25766.0
2022-01-11 15:50:00,158.4,158.55,158.24,158.47,43786.0,148.3785,148.519,148.2286,148.444,43786.0
2022-01-11 15:55:00,158.48,158.7,158.45,158.51,125247.0,148.4534,148.6595,148.4253,148.4815,125247.0
2022-01-12 09:30:00,159.53,160.36,159.42,159.47,55216.0,149.437,150.2144,149.3339,149.3808,55216.0
2022-01-12 09:35:00,159.34,160.44,159.02,160.37,11826.0,149.259,150.2894,148.9592,150.2238,11826.0
2022-01-12 09:40:00,160.34,160.9,160.33,160.76,15863.0,150.1957,150.7203,150.1863,150.5891,15863.0
2022-01-12 09:45:00,160.75,161.03,160.55,160.88,36997.0,150.5798,150.8421,150.3924,150.7016,36997.0
2022-01-12 09:50:00,160.93,161.0,160.59,160.8,25233.0,150.7484,150.814,150.4299,150.6266,25233.0
2022-01-12 09:55:00,160.77,160.94,160.47,160.68,35551.0,150.5985,150.7578,150.3175,150.5142,35551.0
2022-01-12 10:00:00,160.74,160.75,160.17,160.43,27249.0,150.5704,150.5798,150.0365,150.28,27249.0
2022-01-12 10:05:00,160.3,160.34,159.8,160.04,30118.0,150.1582,150.1957,149.6899,149.9147,30118.0
2022-01-12 10:10:00,160.01,160.56,160.01,160.43,42563.0,149.8866,150.4018,149.8866,150.28,42563.0
2022-01-12 10:15:00,160.34,160.48,159.82,159.82,10643.0,150.1957,150.3269,149.7086,149.7086,10643.0
2022-01-12 10:20:00,159.83,160.11,158.97,159.11,98779.0,149.718,149.9803,148.9124,149.0435,98779.0
2022-01-12 10:25:00,159.15,159.15,158.81,159.07,11303.0,149.081,149.081,148.7625,149.0061,11303.0
2022-01-12 10:30:00,159.19,159.53,158.96,159.43,7892.0,149.1185,149.437,148.903,149.3433,7892.0
2022-01-12 10:35:00,159.51,159.87,159.5,159.5,5956.0,149.4182,149.7555,149.4089,149.4089,5956.0
2022-01-12 10:40:00,159.61,159.66,159.05,159.22,5091.0,149.5119,149.5587,148.9873,149.1466,5091.0
2022-01-12 10:45:00,159.23,159.59,159.23,159.52,7365.0,149.1559,149.4932,149.1559,149.4276,7365.0
2022-01-12 10:50:00,159.56,159.73,159.49,159.63,8828.0,149.4651,149.6243,149.3995,149.5306,8828.0
2022-01-12 10:55:00,159.56,159.7,159.48,159.7,6300.0,149.4651,149.5962,149.3901,149.5962,6300.0
2022-01-12 11:00:00,159.68,159.78,159.49,159.51,5240.0,149.5775,149.6711,149.3995,149.4182,5240.0
2022-01-12 11:05:00,159.45,159.45,158.7,158.89,6581.0,149.362,149.362,148.6595,148.8375,6581.0
2022-01-12 11:10:00,158.98,158.99,158.68,158.73,6258.0,148.9218,148.9311,148.6407,148.6876,6258.0
2022-01-12 11:15:00,158.69,158.81,158.46,158.73,9667.0,148.6501,148.7625,148.4347,148.6876,9667.0
2022-01-12 11:20:00,158.76,159.0,158.69,158.95,11482.0,148.7157,148.9405,148.6501,148.8937,11482.0
2022-01-12 11:25:00,158.93,159.27,158.93,159.19,16416.0,148.8749,149.1934,148.8749,149.1185,16416.0
2022-01-12 11:30:00,159.21,159.32,159.21,159.28,4667.0,149.1372,149.2402,149.1372,149.2028,4667.0
2022-01-12 11:35:00,159.34,159.46,159.24,159.32,8098.0,149.259,149.3714,149.1653,149.2402,8098.0
2022-01-12 11:40:00,159.35,159.4,159.2,159.27,16054.0,149.2683,149.3152,149.1278,149.1934,16054.0
2022-01-12 11:45:00,159.27,159.37,159.06,159.07,5506.0,149.1934,149.2871,148.9967,149.0061,5506.0
2022-01-12 11:50:00,159.03,159.17,159.0,159.03,11324.0,148.9686,149.0997,148.9405,148.9686,11324.0
2022-01-12 11:55:00,159.03,159.12,158.9,159.11,10498.0,148.9686,149.0529,148.8468,149.0435,10498.0
2022-01-12 12:00:00,159.08,159.22,158.99,159.18,6819.0,149.0154,149.1466,148.9311,149.1091,6819.0
2022-01-12 12:05:00,159.18,159.18,158.8,158.94,10927.0,149.1091,149.1091,148.7531,148.8843,10927.0
2022-01-12 12:10:00,159.04,159.22,159.03,159.06,10486.0,148.978,149.1466,148.9686,148.9967,10486.0
2022-01-12 12:15:00,158.93,159.07,158.93,158.98,6453.0,148.8749,149.0061,148.8749,148.9218,6453.0
2022-01-12 12:20:00,158.97,159.11,158.89,158.99,19700.0,148.9124,149.0435,148.8375,148.9311,19700.0
2022-01-12 12:25:00,159.02,159.17,158.92,159.0,7788.0,148.9592,149.0997,148.8656,148.9405,7788.0
2022-01-12 12:30:00,159.0,159.03,158.96,159.01,10986.0,148.9405,148.9686,148.903,148.9499,10986.0
2022-01-12 12:35:00,159.03,159.12,158.78,158.85,18575.0,148.9686,149.0529,148.7344,148.8,18575.0
2022-01-12 12:40:00,158.93,159.2,158.93,159.05,9034.0,148.8749,149.1278,148.8749,148.9873,9034.0
2022-01-12 12:45:00,159.0,159.06,158.92,159.06,6522.0,148.9405,148.9967,148.8656,148.9967,6522.0
2022-01-12 12:50:00,159.07,159.29,159.07,159.21,7528.0,149.0061,149.2121,149.0061,149.1372,7528.0
2022-01-12 12:55:00,159.2,159.27,159.09,159.24,10103.0,149.1278,149.1934,149.0248,149.1653,10103.0
2022-01-12 13:00:00,159.25,159.31,158.97,159.05,13838.0,149.1747,149.2309,148.9124,148.9873,13838.0
2022-01-12 13:05:00,159.09,159.16,159.02,159.14,7573.0,149.0248,149.0904,148.9592,149.0716,7573.0
2022-01-12 13:10:00,159.15,159.38,159.14,159.2,9659.0,149.081,149.2965,149.0716,149.1278,9659.0
2022-01-12 13:15:00,159.12,159.23,159.05,159.11,5520.0,149.0529,149.1559,148.9873,149.0435,5520.0
2022-01-12 13:20:00,159.11,159.14,159.02,159.13,6033.0,149.0435,149.0716,148.9592,149.0623,6033.0
2022-01-12 13:25:00,159.13,159.4,159.08,159.3,11003.0,149.0623,149.3152,149.0154,149.2215,11003.0
2022-01-12 13:30:00,159.29,159.33,159.19,159.23,6112.0,149.2121,149.2496,149.1185,149.1559,6112.0
2022-01-12 13:35:00,159.2,159.22,158.96,159.01,9689.0,149.1278,149.1466,148.903,148.9499,9689.0
2022-01-12 13:40:00,159.0,159.17,158.95,159.05,14619.0,148.9405,149.0997,148.8937,148.9873,14619.0
2022-01-12 13:45:00,159.05,159.05,158.86,158.89,2474.0,148.9873,148.9873,148.8094,148.8375,2474.0
2022-01-12 13:50:00,158.92,158.92,158.75,158.83,4651.0,148.8656,148.8656,148.7063,148.7812,4651.0
2022-01-12 13:55:00,158.89,158.89,158.77,158.83,4324.0,148.8375,148.8375,148.725,148.7812,4324.0
2022-01-12 14:00:00,158.7,158.77,158.46,158.52,8845.0,148.6595,148.725,148.4347,148.4909,8845.0
2022-01-12 14:05:00,158.54,158.77,158.51,158.77,4083.0,148.5096,148.725,148.4815,148.725,4083.0
2022-01-12 14:10:00,158.73,158.87,158.7,158.85,5311.0,148.6876,148.8187,148.6595,148.8,5311.0
2022-01-12 14:15:00,158.79,158.88,158.78,158.82,5893.0,148.7438,148.8281,148.7344,148.7719,5893.0
2022-01-12 14:20:00,158.79,158.99,158.79,158.98,8311.0,148.7438,148.9311,148.7438,148.9218,8311.0
2022-01-12 14:25:00,158.96,159.1,158.96,159.01,7756.0,148.903,149.0342,148.903,148.9499,7756.0
2022-01-12 14:30:00,159.0,159.16,158.92,158.99,9416.0,148.9405,149.0904,148.8656,148.9311,9416.0
2022-01-12 14:35:00,159.0,159.11,158.92,159.09,7169.0,148.9405,149.0435,148.8656,149.0248,7169.0
2022-01-12 14:40:00,159.07,159.1,158.88,158.96,11407.0,149.0061,149.0342,148.8281,148.903,11407.0
2022-01-12 14:45:00,159.04,159.25,159.0,159.23,17149.0,148.978,149.1747,148.9405,149.1559,17149.0
2022-01-12 14:50:00,159.26,159.3,159.16,159.24,8037.0,149.184,149.2215,149.0904,149.1653,8037.0
2022-01-12 14:55:00,159.26,159.48,159.21,159.44,12841.0,149.184,149.3901,149.1372,149.3527,12841.0
2022-01-12 15:00:00,159.44,159.44,159.22,159.28,19157.0,149.3527,149.3527,149.1466,149.2028,19157.0
2022-01-12 15:05:00,159.25,159.25,159.11,159.14,14685.0,149.1747,149.1747,149.0435,149.0716,14685.0
2022-01-12 15:10:00,159.12,159.28,159.12,159.27,17116.0,149.0529,149.2028,149.0529,149.1934,17116.0
2022-01-12 15:15:00,159.29,159.39,159.1,159.12,15694.0,149.2121,149.3058,149.0342,149.0529,15694.0
2022-01-12 15:20:00,159.1,159.27,159.08,159.08,11966.0,149.0342,149.1934,149.0154,149.0154,11966.0
2022-01-12 15:25:00,159.1,159.26,159.07,159.26,17573.0,149.0342,149.184,149.0061,149.184,17573.0
2022-01-12 15:30:00,159.27,159.27,158.95,159.0,19158.0,149.1934,149.1934,148.8937,148.9405,19158.0
2022-01-12 15:35:00,159.01,159.03,158.78,158.83,18855.0,148.9499,148.9686,148.7344,148.7812,18855.0
2022-01-12 15:40:00,158.81,159.15,158.79,159.08,22336.0,148.7625,149.081,148.7438,149.0154,22336.0
2022-01-12 15:45:00,159.08,159.23,158.94,159.01,30611.0,149.0154,149.1559,148.8843,148.9499,30611.0
2022-01-12 15:50:00,159.04,159.33,159.04,159.24,49933.0,148.978,149.2496,148.978,149.1653,49933.0
2022-01-12 15:55:00,159.25,159.37,158.73,158.8,130677.0,149.1747,149.2871,148.6876,148.7531,130677.0
2022-01-13 09:30:00,160.17,161.7,159.56,160.91,55406.0,150.0365,151.4697,149.4651,150.7297,55406.0
2022-01-13 09:35:00,160.9,161.28,160.73,160.99,14110.0,150.7203,151.0762,150.561,150.8046,14110.0
2022-01-13 09:40:00,160.96,161.59,160.9,161.49,18016.0,150.7765,151.3666,150.7203,151.273,18016.0
2022-01-13 09:45:00,161.48,161.94,161.31,161.7,21076.0,151.2636,151.6945,151.1043,151.4697,21076.0
2022-01-13 09:50:00,161.81,161.81,161.43,161.66,15266.0,151.5727,151.5727,151.2168,151.4322,15266.0
2022-01-13 09:55:00,161.67,162.17,161.52,162.11,21740.0,151.4416,151.9099,151.3011,151.8537,21740.0
2022-01-13 10:00:00,162.14,162.3,161.95,161.98,19799.0,151.8818,152.0317,151.7039,151.732,19799.0
2022-01-13 10:05:00,162.01,162.02,161.25,161.36,7050.0,151.7601,151.7694,151.0481,151.1512,7050.0
2022-01-13 10:10:00,161.34,161.42,160.82,160.96,11159.0,151.1324,151.2074,150.6453,150.7765,11159.0
2022-01-13 10:15:00,160.9,160.91,159.93,159.97,26231.0,150.7203,150.7297,149.8117,149.8491,26231.0
2022-01-13 10:20:00,159.95,160.12,159.91,159.97,42961.0,149.8304,149.9896,149.7929,149.8491,42961.0
2022-01-13 10:25:00,159.93,160.53,159.79,160.44,10732.0,149.8117,150.3737,149.6805,150.2894,10732.0
2022-01-13 10:30:00,160.52,160.82,160.28,160.61,29575.0,150.3643,150.6453,150.1395,150.4486,29575.0
2022-01-13 10:35:00,160.6,160.72,160.16,160.41,9387.0,150.4393,150.5517,150.0271,150.2613,9387.0
2022-01-13 10:40:00,160.43,160.55,160.22,160.27,9272.0,150.28,150.3924,150.0833,150.1301,9272.0
2022-01-13 10:45:00,160.3,161.08,160.24,160.98,12859.0,150.1582,150.8889,150.102,150.7952,12859.0
2022-01-13 10:50:00,160.95,160.95,160.48,160.75,24198.0,150.7671,150.7671,150.3269,150.5798,24198.0
2022-01-13 10:55:00,160.85,161.0,160.71,160.97,12153.0,150.6734,150.814,150.5423,150.7859,12153.0
2022-01-13 11:00:00,160.97,161.49,160.97,161.44,16045.0,150.7859,151.273,150.7859,151.2261,16045.0
2022-01-13 11:05:00,161.32,161.61,161.08,161.21,14212.0,151.1137,151.3854,150.8889,151.0107,14212.0
2022-01-13 11:10:00,161.2,161.44,161.01,161.31,8439.0,151.0013,151.2261,150.8233,151.1043,8439.0
2022-01-13 11:15:00,161.28,161.37,161.13,161.25,6784.0,151.0762,151.1605,150.9357,151.0481,6784.0
2022-01-13 11:20:00,161.24,161.67,161.18,161.62,8969.0,151.0388,151.4416,150.9826,151.3947,8969.0
2022-01-13 11:25:00,161.56,161.56,161.37,161.42,9014.0,151.3385,151.3385,151.1605,151.2074,9014.0
2022-01-13 11:30:00,161.41,161.52,161.19,161.19,9572.0,151.198,151.3011,150.9919,150.9919,9572.0
2022-01-13 11:35:00,161.2,161.5,161.14,161.37,9910.0,151.0013,151.2823,150.9451,151.1605,9910.0
2022-01-13 11:40:00,161.34,161.51,161.34,161.45,5813.0,151.1324,151.2917,151.1324,151.2355,5813.0
2022-01-13 11:45:00,161.44,162.01,161.39,162.01,16684.0,151.2261,151.7601,151.1793,151.7601,16684.0
2022-01-13 11:50:00,161.98,162.07,161.82,161.94,11144.0,151.732,151.8163,151.5821,151.6945,11144.0
2022-01-13 11:55:00,161.85,161.93,161.65,161.79,6237.0,151.6102,151.6851,151.4228,151.554,6237.0
2022-01-13 12:00:00,161.82,161.92,161.48,161.48,6961.0,151.5821,151.6758,151.2636,151.2636,6961.0
2022-01-13 12:05:00,161.52,161.74,161.46,161.71,5197.0,151.3011,151.5071,151.2449,151.479,5197.0
2022-01-13 12:10:00,161.67,161.74,161.55,161.61,6670.0,151.4416,151.5071,151.3292,151.3854,6670.0
2022-01-13 12:15:00,161.54,161.62,161.34,161.45,12238.0,151.3198,151.3947,151.1324,151.2355,12238.0
2022-01-13 12:20:00,161.38,161.49,161.1,161.45,24752.0,151.1699,151.273,150.9076,151.2355,24752.0
2022-01-13 12:25:00,161.38,161.74,161.36,161.52,19177.0,151.1699,151.5071,151.1512,151.3011,19177.0
2022-01-13 12:30:00,161.52,161.63,161.28,161.63,8778.0,151.3011,151.4041,151.0762,151.4041,8778.0
2022-01-13 12:35:00,161.63,161.7,161.24,161.54,12115.0,151.4041,151.4697,151.0388,151.3198,12115.0
2022-01-13 12:40:00,161.63,161.63,161.06,161.06,4725.0,151.4041,151.4041,150.8702,150.8702,4725.0
2022-01-13 12:45:00,161.05,161.14,160.75,160.79,13103.0,150.8608,150.9451,150.5798,150.6172,13103.0
2022-01-13 12:50:00,160.79,160.88,160.38,160.44,13685.0,150.6172,150.7016,150.2332,150.2894,13685.0
2022-01-13 12:55:00,160.39,160.79,160.37,160.79,4590.0,150.2426,150.6172,150.2238,150.6172,4590.0
2022-01-13 13:00:00,160.71,160.84,160.5,160.72,11314.0,150.5423,150.6641,150.3456,150.5517,11314.0
2022-01-13 13:05:00,160.66,161.11,160.66,161.06,6576.0,150.4955,150.917,150.4955,150.8702,6576.0
2022-01-13 13:10:00,161.12,161.21,161.0,161.2,17957.0,150.9264,151.0107,150.814,151.0013,17957.0
2022-01-13 13:15:00,161.21,161.47,161.2,161.34,23251.0,151.0107,151.2542,151.0013,151.1324,23251.0
2022-01-13 13:20:00,161.35,161.69,161.32,161.67,14874.0,151.1418,151.4603,151.1137,151.4416,14874.0
2022-01-13 13:25:00,161.68,161.7,161.56,161.68,7957.0,151.4509,151.4697,151.3385,151.4509,7957.0
2022-01-13 13:30:00,161.68,161.92,161.64,161.87,8624.0,151.4509,151.6758,151.4135,151.6289,8624.0
2022-01-13 13:35:00,161.9,161.95,161.72,161.75,8847.0,151.657,151.7039,151.4884,151.5165,8847.0
2022-01-13 13:40:00,161.73,161.81,161.62,161.69,7099.0,151.4978,151.5727,151.3947,151.4603,7099.0
2022-01-13 13:45:00,161.72,161.87,161.62,161.85,8975.0,151.4884,151.6289,151.3947,151.6102,8975.0
2022-01-13 13:50:00,161.84,161.89,161.78,161.83,8277.0,151.6008,151.6477,151.5446,151.5914,8277.0
2022-01-13 13:55:00,161.89,162.07,161.85,162.06,11180.0,151.6477,151.8163,151.6102,151.8069,11180.0
2022-01-13 14:00:00,162.04,162.1,161.89,161.96,20192.0,151.7882,151.8444,151.6477,151.7132,20192.0
2022-01-13 14:05:00,161.94,162.04,161.89,162.0,16039.0,151.6945,151.7882,151.6477,151.7507,16039.0
2022-01-13 14:10:00,162.0,162.04,161.84,161.86,11955.0,151.7507,151.7882,151.6008,151.6195,11955.0
2022-01-13 14:15:00,161.87,161.87,161.45,161.58,18878.0,151.6289,151.6289,151.2355,151.3573,18878.0
2022-01-13 14:20:00,161.65,161.89,161.61,161.82,9647.0,151.4228,151.6477,151.3854,151.5821,9647.0
2022-01-13 14:25:00,161.81,161.83,161.59,161.6,10833.0,151.5727,151.5914,151.3666,151.376,10833.0
2022-01-13 14:30:00,161.6,161.77,161.53,161.77,12761.0,151.376,151.5352,151.3104,151.5352,12761.0
2022-01-13 14:35:00,161.75,161.9,161.64,161.75,16550.0,151.5165,151.657,151.4135,151.5165,16550.0
2022-01-13 14:40:00,161.76,161.83,161.68,161.69,16750.0,151.5259,151.5914,151.4509,151.4603,16750.0
2022-01-13 14:45:00,161.72,161.88,161.67,161.8,10171.0,151.4884,151.6383,151.4416,151.5633,10171.0
2022-01-13 14:50:00,161.79,161.93,161.69,161.86,12636.0,151.554,151.6851,151.4603,151.6195,12636.0
2022-01-13 14:55:00,161.85,161.97,161.85,161.9,12745.0,151.6102,151.7226,151.6102,151.657,12745.0
2022-01-13 15:00:00,161.88,161.99,161.75,161.83,31091.0,151.6383,151.7413,151.5165,151.5914,31091.0
2022-01-13 15:05:00,161.85,162.03,161.8,161.96,20352.0,151.6102,151.7788,151.5633,151.7132,20352.0
2022-01-13 15:10:00,161.94,161.95,161.6,161.65,21953.0,151.6945,151.7039,151.376,151.4228,21953.0
2022-01-13 15:15:00,161.63,161.71,161.47,161.47,20328.0,151.4041,151.479,151.2542,151.2542,20328.0
2022-01-13 15:20:00,161.52,161.76,161.47,161.71,18764.0,151.3011,151.5259,151.2542,151.479,18764.0
2022-01-13 15:25:00,161.68,161.68,161.41,161.46,20631.0,151.4509,151.4509,151.198,151.2449,20631.0
2022-01-13 15:30:00,161.5,161.65,161.33,161.63,27713.0,151.2823,151.4228,151.1231,151.4041,27713.0
2022-01-13 15:35:00,161.63,161.63,161.09,161.1,25700.0,151.4041,151.4041,150.8983,150.9076,25700.0
2022-01-13 15:40:00,161.13,161.29,161.09,161.25,25185.0,150.9357,151.0856,150.8983,151.0481,25185.0
2022-01-13 15:45:00,161.25,161.25,161.05,161.05,28777.0,151.0481,151.0481,150.8608,150.8608,28777.0
2022-01-13 15:50:00,161.05,161.27,160.81,161.14,76649.0,150.8608,151.0669,150.636,150.9451,76649.0
2022-01-13 15:55:00,161.15,161.47,160.91,161.46,121580.0,150.9545,151.2542,150.7297,151.2449,121580.0
2022-01-14 09:30:00,156.94,157.16,154.52,154.66,119435.0,147.0108,147.2169,144.7439,144.8751,119435.0
2022-01-14 09:35:00,154.58,156.54,154.58,155.9,50709.0,144.8001,146.6361,144.8001,146.0366,50709.0
2022-01-14 09:40:00,155.8,156.29,155.55,156.24,16364.0,145.9429,146.4019,145.7088,146.3551,16364.0
2022-01-14 09:45:00,156.25,157.48,156.01,157.3,28856.0,146.3645,147.5167,146.1397,147.348,28856.0
2022-01-14 09:50:00,157.15,157.87,156.98,157.78,25493.0,147.2075,147.882,147.0483,147.7977,25493.0
2022-01-14 09:55:00,157.88,158.25,157.52,157.58,24576.0,147.8914,148.2379,147.5541,147.6103,24576.0
2022-01-14 10:00:00,157.65,158.25,157.13,158.23,24756.0,147.6759,148.2379,147.1888,148.2192,24756.0
2022-01-14 10:05:00,158.16,158.42,157.75,157.89,18383.0,148.1536,148.3972,147.7696,147.9007,18383.0
2022-01-14 10:10:00,157.95,158.35,157.92,158.0,13010.0,147.9569,148.3316,147.9288,148.0038,13010.0
2022-01-14 10:15:00,158.16,158.75,158.12,158.75,19481.0,148.1536,148.7063,148.1162,148.7063,19481.0
2022-01-14 10:20:00,158.63,158.67,157.96,157.96,14719.0,148.5939,148.6314,147.9663,147.9663,14719.0
2022-01-14 10:25:00,158.0,158.4,157.89,158.28,24902.0,148.0038,148.3785,147.9007,148.266,24902.0
2022-01-14 10:30:00,158.23,158.43,157.88,158.42,30816.0,148.2192,148.4066,147.8914,148.3972,30816.0
2022-01-14 10:35:00,158.37,158.96,158.35,158.87,21739.0,148.3504,148.903,148.3316,148.8187,21739.0
2022-01-14 10:40:00,158.92,158.98,158.4,158.45,18009.0,148.8656,148.9218,148.3785,148.4253,18009.0
2022-01-14 10:45:00,158.39,158.83,158.33,158.67,12207.0,148.3691,148.7812,148.3129,148.6314,12207.0
2022-01-14 10:50:00,158.65,159.37,158.5,159.28,16087.0,148.6126,149.2871,148.4721,149.2028,16087.0
2022-01-14 10:55:00,159.28,159.86,159.23,159.79,27818.0,149.2028,149.7461,149.1559,149.6805,27818.0
2022-01-14 11:00:00,159.87,159.89,159.3,159.71,57394.0,149.7555,149.7742,149.2215,149.6056,57394.0
2022-01-14 11:05:00,159.68,159.68,159.01,159.18,23075.0,149.5775,149.5775,148.9499,149.1091,23075.0
2022-01-14 11:10:00,159.18,159.44,159.1,159.35,26049.0,149.1091,149.3527,149.0342,149.2683,26049.0
2022-01-14 11:15:00,159.28,159.49,159.17,159.25,14663.0,149.2028,149.3995,149.0997,149.1747,14663.0
2022-01-14 11:20:00,159.32,159.43,159.14,159.34,39859.0,149.2402,149.3433,149.0716,149.259,39859.0
2022-01-14 11:25:00,159.35,159.42,159.15,159.31,13201.0,149.2683,149.3339,149.081,149.2309,13201.0
2022-01-14 11:30:00,159.34,159.42,159.0,159.19,26813.0,149.259,149.3339,148.9405,149.1185,26813.0
2022-01-14 11:35:00,159.25,159.28,159.01,159.1,9459.0,149.1747,149.2028,148.9499,149.0342,9459.0
2022-01-14 11:40:00,159.09,159.28,159.0,159.16,11430.0,149.0248,149.2028,148.9405,149.0904,11430.0
2022-01-14 11:45:00,159.2,159.63,159.13,159.49,14160.0,149.1278,149.5306,149.0623,149.3995,14160.0
2022-01-14 11:50:00,159.5,159.72,159.44,159.7,9888.0,149.4089,149.6149,149.3527,149.5962,9888.0
2022-01-14 11:55:00,159.8,159.88,159.64,159.68,11913.0,149.6899,149.7648,149.54,149.5775,11913.0
2022-01-14 12:00:00,159.64,159.69,159.35,159.42,11682.0,149.54,149.5868,149.2683,149.3339,11682.0
2022-01-14 12:05:00,159.41,159.49,159.34,159.44,8934.0,149.3246,149.3995,149.259,149.3527,8934.0
2022-01-14 12:10:00,159.4,159.51,159.25,159.48,9303.0,149.3152,149.4182,149.1747,149.3901,9303.0
2022-01-14 12:15:00,159.53,159.67,159.51,159.62,13926.0,149.437,149.5681,149.4182,149.5213,13926.0
2022-01-14 12:20:00,159.61,159.7,159.37,159.51,11486.0,149.5119,149.5962,149.2871,149.4182,11486.0
2022-01-14 12:25:00,159.48,159.48,159.18,159.3,11511.0,149.3901,149.3901,149.1091,149.2215,11511.0
2022-01-14 12:30:00,159.37,159.37,159.17,159.27,5976.0,149.2871,149.2871,149.0997,149.1934,5976.0
2022-01-14 12:35:00,159.29,159.46,159.29,159.41,44746.0,149.2121,149.3714,149.2121,149.3246,44746.0
2022-01-14 12:40:00,159.31,159.31,159.2,159.24,5587.0,149.2309,149.2309,149.1278,149.1653,5587.0
2022-01-14 12:45:00,159.25,159.25,158.65,158.76,22896.0,149.1747,149.1747,148.6126,148.7157,22896.0
2022-01-14 12:50:00,158.8,158.9,158.77,158.78,170857.0,148.7531,148.8468,148.725,148.7344,170857.0
2022-01-14 12:55:00,158.81,158.9,158.68,158.81,14881.0,148.7625,148.8468,148.6407,148.7625,14881.0
2022-01-14 13:00:00,158.8,158.9,158.7,158.86,12643.0,148.7531,148.8468,148.6595,148.8094,12643.0
2022-01-14 13:05:00,158.84,158.89,158.4,158.42,31142.0,148.7906,148.8375,148.3785,148.3972,31142.0
2022-01-14 13:10:00,158.41,158.5,158.27,158.5,11052.0,148.3878,148.4721,148.2567,148.4721,11052.0
2022-01-14 13:15:00,158.47,158.51,158.19,158.32,22809.0,148.444,148.4815,148.1817,148.3035,22809.0
2022-01-14 13:20:00,158.31,158.42,158.04,158.14,9321.0,148.2941,148.3972,148.0412,148.1349,9321.0
2022-01-14 13:25:00,158.18,158.3,158.13,158.27,5317.0,148.1724,148.2848,148.1255,148.2567,5317.0
2022-01-14 13:30:00,158.27,158.48,158.26,158.32,5536.0,148.2567,148.4534,148.2473,148.3035,5536.0
2022-01-14 13:35:00,158.31,158.6,158.31,158.55,10596.0,148.2941,148.5658,148.2941,148.519,10596.0
2022-01-14 13:40:00,158.56,158.99,158.56,158.98,12482.0,148.5283,148.9311,148.5283,148.9218,12482.0
2022-01-14 13:45:00,158.97,159.06,158.76,158.77,13559.0,148.9124,148.9967,148.7157,148.725,13559.0
2022-01-14 13:50:00,158.74,158.82,158.65,158.69,9150.0,148.6969,148.7719,148.6126,148.6501,9150.0
2022-01-14 13:55:00,158.66,158.88,158.58,158.88,11923.0,148.622,148.8281,148.5471,148.8281,11923.0
2022-01-14 14:00:00,158.86,159.14,158.8,158.94,21315.0,148.8094,149.0716,148.7531,148.8843,21315.0
2022-01-14 14:05:00,158.96,158.97,158.74,158.97,7396.0,148.903,148.9124,148.6969,148.9124,7396.0
2022-01-14 14:10:00,158.99,159.07,158.8,159.06,4747.0,148.9311,149.0061,148.7531,148.9967,4747.0
2022-01-14 14:15:00,159.11,159.4,159.1,159.35,8102.0,149.0435,149.3152,149.0342,149.2683,8102.0
2022-01-14 14:20:00,159.38,159.55,159.35,159.45,18883.0,149.2965,149.4557,149.2683,149.362,18883.0
2022-01-14 14:25:00,159.42,159.49,159.03,159.04,6963.0,149.3339,149.3995,148.9686,148.978,6963.0
2022-01-14 14:30:00,159.02,159.43,159.0,159.34,9560.0,148.9592,149.3433,148.9405,149.259,9560.0
2022-01-14 14:35:00,159.31,159.61,159.31,159.59,6984.0,149.2309,149.5119,149.2309,149.4932,6984.0
2022-01-14 14:40:00,159.53,159.58,159.35,159.36,24044.0,149.437,149.4838,149.2683,149.2777,24044.0
2022-01-14 14:45:00,159.39,159.45,159.33,159.39,4044.0,149.3058,149.362,149.2496,149.3058,4044.0
2022-01-14 14:50:00,159.42,159.52,159.39,159.47,5433.0,149.3339,149.4276,149.3058,149.3808,5433.0
2022-01-14 14:55:00,159.43,159.49,159.32,159.33,11957.0,149.3433,149.3995,149.2402,149.2496,11957.0
2022-01-14 15:00:00,159.38,160.01,159.38,159.9,42118.0,149.2965,149.8866,149.2965,149.7836,42118.0
2022-01-14 15:05:00,159.96,160.0,159.41,159.42,12125.0,149.8398,149.8772,149.3246,149.3339,12125.0
2022-01-14 15:10:00,159.42,159.46,159.34,159.37,7959.0,149.3339,149.3714,149.259,149.2871,7959.0
2022-01-14 15:15:00,159.32,159.78,159.32,159.78,6868.0,149.2402,149.6711,149.2402,149.6711,6868.0
2022-01-14 15:20:00,159.84,160.07,159.79,160.02,12880.0,149.7273,149.9428,149.6805,149.896,12880.0
2022-01-14 15:25:00,160.02,160.02,159.75,159.75,11933.0,149.896,149.896,149.643,149.643,11933.0
2022-01-14 15:30:00,159.78,159.92,159.72,159.75,23251.0,149.6711,149.8023,149.6149,149.643,23251.0
2022-01-14 15:35:00,159.75,159.84,159.62,159.62,29006.0,149.643,149.7273,149.5213,149.5213,29006.0
2022-01-14 15:40:00,159.58,159.78,159.58,159.77,25827.0,149.4838,149.6711,149.4838,149.6618,25827.0
2022-01-14 15:45:00,159.75,159.88,159.56,159.72,44570.0,149.643,149.7648,149.4651,149.6149,44570.0
2022-01-14 15:50:00,159.78,160.35,159.78,160.33,69178.0,149.6711,150.2051,149.6711,150.1863,69178.0
2022-01-14 15:55:00,160.34,160.63,160.06,160.55,189989.0,150.1957,150.4674,149.9334,150.3924,189989.0
2022-01-18 09:30:00,160.62,162.4,160.25,161.64,105083.0,150.458,152.1254,150.1114,151.4135,105083.0
2022-01-18 09:35:00,161.66,161.66,160.73,160.8,60770.0,151.4322,151.4322,150.561,150.6266,60770.0
2022-01-18 09:40:00,160.82,160.9,160.25,160.53,71546.0,150.6453,150.7203,150.1114,150.3737,71546.0
2022-01-18 09:45:00,160.59,160.87,159.62,159.76,17756.0,150.4299,150.6922,149.5213,149.6524,17756.0
2022-01-18 09:50:00,159.86,160.26,159.44,159.44,31469.0,149.7461,150.1208,149.3527,149.3527,31469.0
2022-01-18 09:55:00,159.4,159.41,158.38,158.54,28054.0,149.3152,149.3246,148.3597,148.5096,28054.0
2022-01-18 10:00:00,158.48,159.21,158.37,158.67,14987.0,148.4534,149.1372,148.3504,148.6314,14987.0
2022-01-18 10:05:00,158.67,158.8,158.32,158.5,10738.0,148.6314,148.7531,148.3035,148.4721,10738.0
2022-01-18 10:10:00,158.59,158.86,158.11,158.11,9979.0,148.5564,148.8094,148.1068,148.1068,9979.0
2022-01-18 10:15:00,158.19,158.83,157.82,157.83,19988.0,148.1817,148.7812,147.8351,147.8445,19988.0
2022-01-18 10:20:00,157.78,157.88,156.91,157.24,16438.0,147.7977,147.8914,146.9827,147.2918,16438.0
2022-01-18 10:25:00,157.27,157.6,156.83,157.52,23879.0,147.3199,147.6291,146.9078,147.5541,23879.0
2022-01-18 10:30:00,157.51,157.75,157.16,157.47,10926.0,147.5448,147.7696,147.2169,147.5073,10926.0
2022-01-18 10:35:00,157.4,157.4,157.0,157.15,14891.0,147.4417,147.4417,147.067,147.2075,14891.0
2022-01-18 10:40:00,157.11,157.86,157.08,157.81,23823.0,147.1701,147.8726,147.142,147.8258,23823.0
2022-01-18 10:45:00,157.88,157.93,157.23,157.31,8715.0,147.8914,147.9382,147.2825,147.3574,8715.0
2022-01-18 10:50:00,157.33,157.42,157.06,157.11,15677.0,147.3761,147.4605,147.1232,147.1701,15677.0
2022-01-18 10:55:00,157.1,157.32,157.1,157.2,10447.0,147.1607,147.3668,147.1607,147.2544,10447.0
2022-01-18 11:00:00,157.3,157.36,157.0,157.31,6149.0,147.348,147.4043,147.067,147.3574,6149.0
2022-01-18 11:05:00,157.38,157.65,157.32,157.55,7876.0,147.423,147.6759,147.3668,147.5822,7876.0
2022-01-18 11:10:00,157.61,157.79,157.5,157.75,6925.0,147.6384,147.807,147.5354,147.7696,6925.0
2022-01-18 11:15:00,157.83,158.04,157.56,157.82,8542.0,147.8445,148.0412,147.5916,147.8351,8542.0
2022-01-18 11:20:00,157.77,157.89,157.58,157.61,10230.0,147.7883,147.9007,147.6103,147.6384,10230.0
2022-01-18 11:25:00,157.59,157.6,157.19,157.19,14312.0,147.6197,147.6291,147.245,147.245,14312.0
2022-01-18 11:30:00,157.11,157.21,156.34,156.43,15571.0,147.1701,147.2637,146.4488,146.5331,15571.0
2022-01-18 11:35:00,156.47,156.89,156.46,156.78,24054.0,146.5706,146.964,146.5612,146.8609,24054.0
2022-01-18 11:40:00,156.78,156.83,156.4,156.71,11172.0,146.8609,146.9078,146.505,146.7954,11172.0
2022-01-18 11:45:00,156.72,157.01,156.53,156.86,12204.0,146.8047,147.0764,146.6268,146.9359,12204.0
2022-01-18 11:50:00,156.86,157.03,156.67,156.76,8630.0,146.9359,147.0951,146.7579,146.8422,8630.0
2022-01-18 11:55:00,156.69,156.69,156.39,156.5,5693.0,146.7766,146.7766,146.4956,146.5987,5693.0
2022-01-18 12:00:00,156.45,156.5,155.89,155.89,15208.0,146.5518,146.5987,146.0273,146.0273,15208.0
2022-01-18 12:05:00,155.89,156.11,155.8,155.98,7905.0,146.0273,146.2333,145.9429,146.1116,7905.0
2022-01-18 12:10:00,155.96,156.25,155.81,156.25,9635.0,146.0928,146.3645,145.9523,146.3645,9635.0
2022-01-18 12:15:00,156.22,156.47,156.1,156.47,4883.0,146.3364,146.5706,146.224,146.5706,4883.0
2022-01-18 12:20:00,156.45,156.57,156.15,156.28,5775.0,146.5518,146.6642,146.2708,146.3926,5775.0
2022-01-18 12:25:00,156.3,156.42,156.15,156.42,5384.0,146.4113,146.5237,146.2708,146.5237,5384.0
2022-01-18 12:30:00,156.47,156.79,156.37,156.79,41913.0,146.5706,146.8703,146.4769,146.8703,41913.0
2022-01-18 12:35:00,156.94,157.06,156.83,156.86,14192.0,147.0108,147.1232,146.9078,146.9359,14192.0
2022-01-18 12:40:00,156.88,156.88,156.59,156.67,24301.0,146.9546,146.9546,146.683,146.7579,24301.0
2022-01-18 12:45:00,156.68,156.71,155.99,156.02,17374.0,146.7673,146.7954,146.1209,146.149,17374.0
2022-01-18 12:50:00,156.05,156.3,156.02,156.1,6044.0,146.1771,146.4113,146.149,146.224,6044.0
2022-01-18 12:55:00,156.11,156.37,156.09,156.21,7895.0,146.2333,146.4769,146.2146,146.327,7895.0
2022-01-18 13:00:00,156.19,156.37,156.11,156.23,8958.0,146.3083,146.4769,146.2333,146.3457,8958.0
2022-01-18 13:05:00,156.24,156.38,156.08,156.33,16349.0,146.3551,146.4863,146.2052,146.4394,16349.0
2022-01-18 13:10:00,156.27,156.52,156.22,156.51,12278.0,146.3832,146.6174,146.3364,146.608,12278.0
2022-01-18 13:15:00,156.47,156.84,156.44,156.8,8951.0,146.5706,146.9172,146.5425,146.8797,8951.0
2022-01-18 13:20:00,156.76,156.83,156.43,156.5,10928.0,146.8422,146.9078,146.5331,146.5987,10928.0
2022-01-18 13:25:00,156.5,156.5,156.3,156.4,6734.0,146.5987,146.5987,146.4113,146.505,6734.0
2022-01-18 13:30:00,156.4,156.68,156.4,156.67,14820.0,146.505,146.7673,146.505,146.7579,14820.0
2022-01-18 13:35:00,156.65,157.13,156.65,157.13,56437.0,146.7392,147.1888,146.7392,147.1888,56437.0
2022-01-18 13:40:00,157.15,157.23,157.02,157.06,16412.0,147.2075,147.2825,147.0858,147.1232,16412.0
2022-01-18 13:45:00,157.05,157.24,156.95,157.06,7212.0,147.1139,147.2918,147.0202,147.1232,7212.0
2022-01-18 13:50:00,157.09,157.21,156.84,157.05,8386.0,147.1513,147.2637,146.9172,147.1139,8386.0
2022-01-18 13:55:00,157.11,157.52,157.0,157.42,10095.0,147.1701,147.5541,147.067,147.4605,10095.0
2022-01-18 14:00:00,157.45,157.58,157.41,157.58,5833.0,147.4886,147.6103,147.4511,147.6103,5833.0
2022-01-18 14:05:00,157.59,157.63,157.44,157.62,9410.0,147.6197,147.6572,147.4792,147.6478,9410.0
2022-01-18 14:10:00,157.61,157.66,157.47,157.61,10491.0,147.6384,147.6853,147.5073,147.6384,10491.0
2022-01-18 14:15:00,157.63,157.87,157.63,157.86,10060.0,147.6572,147.882,147.6572,147.8726,10060.0
2022-01-18 14:20:00,157.86,157.98,157.61,157.61,8770.0,147.8726,147.985,147.6384,147.6384,8770.0
2022-01-18 14:25:00,157.61,157.7,157.47,157.48,4709.0,147.6384,147.7227,147.5073,147.5167,4709.0
2022-01-18 14:30:00,157.47,158.07,157.47,158.07,9347.0,147.5073,148.0693,147.5073,148.0693,9347.0
2022-01-18 14:35:00,158.07,158.15,157.98,157.99,7261.0,148.0693,148.1443,147.985,147.9944,7261.0
2022-01-18 14:40:00,157.94,158.07,157.88,158.03,7336.0,147.9476,148.0693,147.8914,148.0319,7336.0
2022-01-18 14:45:00,158.04,158.27,158.0,158.2,5959.0,148.0412,148.2567,148.0038,148.1911,5959.0
2022-01-18 14:50:00,158.18,158.4,158.17,158.27,7838.0,148.1724,148.3785,148.163,148.2567,7838.0
2022-01-18 14:55:00,158.29,158.32,158.14,158.17,5277.0,148.2754,148.3035,148.1349,148.163,5277.0
2022-01-18 15:00:00,158.13,158.23,157.93,157.96,8313.0,148.1255,148.2192,147.9382,147.9663,8313.0
2022-01-18 15:05:00,157.98,158.12,157.89,158.01,6108.0,147.985,148.1162,147.9007,148.0131,6108.0
2022-01-18 15:10:00,158.01,158.08,157.89,157.94,7117.0,148.0131,148.0787,147.9007,147.9476,7117.0
2022-01-18 15:15:00,157.89,157.92,157.56,157.73,11544.0,147.9007,147.9288,147.5916,147.7508,11544.0
2022-01-18 15:20:00,157.66,158.01,157.66,157.94,7005.0,147.6853,148.0131,147.6853,147.9476,7005.0
2022-01-18 15:25:00,157.94,158.0,157.56,157.59,14367.0,147.9476,148.0038,147.5916,147.6197,14367.0
2022-01-18 15:30:00,157.54,157.6,157.43,157.47,18331.0,147.5729,147.6291,147.4698,147.5073,18331.0
2022-01-18 15:35:00,157.48,157.51,157.26,157.39,17457.0,147.5167,147.5448,147.3106,147.4324,17457.0
2022-01-18 15:40:00,157.41,157.41,156.9,156.91,20673.0,147.4511,147.4511,146.9734,146.9827,20673.0
2022-01-18 15:45:00,156.92,157.07,156.76,157.03,30536.0,146.9921,147.1326,146.8422,147.0951,30536.0
2022-01-18 15:50:00,157.06,157.2,156.78,156.82,36644.0,147.1232,147.2544,146.8609,146.8984,36644.0
2022-01-18 15:55:00,156.82,157.25,156.77,157.15,144600.0,146.8984,147.3012,146.8516,147.2075,144600.0
2022-01-19 09:30:00,157.45,158.1,155.51,155.74,39905.0,147.4886,148.0974,145.6713,145.8867,39905.0
2022-01-19 09:35:00,155.69,156.09,155.03,155.81,13007.0,145.8399,146.2146,145.2217,145.9523,13007.0
2022-01-19 09:40:00,155.66,156.11,155.17,155.31,13181.0,145.8118,146.2333,145.3528,145.4839,13181.0
2022-01-19 09:45:00,155.38,155.55,154.66,154.71,20118.0,145.5495,145.7088,144.8751,144.9219,20118.0
2022-01-19 09:50:00,154.62,155.78,154.62,155.63,11982.0,144.8376,145.9242,144.8376,145.7837,11982.0
2022-01-19 09:55:00,155.75,155.89,155.23,155.39,11596.0,145.8961,146.0273,145.409,145.5589,11596.0
2022-01-19 10:00:00,155.43,155.43,154.57,154.81,26978.0,145.5964,145.5964,144.7908,145.0156,26978.0
2022-01-19 10:05:00,154.78,155.08,154.54,154.88,9557.0,144.9875,145.2685,144.7627,145.0812,9557.0
2022-01-19 10:10:00,155.02,155.1,154.57,154.87,12219.0,145.2123,145.2872,144.7908,145.0718,12219.0
2022-01-19 10:15:00,154.82,154.98,154.49,154.53,8559.0,145.025,145.1748,144.7158,144.7533,8559.0
2022-01-19 10:20:00,154.61,154.83,154.37,154.49,8351.0,144.8282,145.0343,144.6034,144.7158,8351.0
2022-01-19 10:25:00,154.42,154.52,154.22,154.22,15063.0,144.6503,144.7439,144.4629,144.4629,15063.0
2022-01-19 10:30:00,154.25,154.38,153.29,153.37,16233.0,144.491,144.6128,143.5917,143.6667,16233.0
2022-01-19 10:35:00,153.38,154.3,153.38,154.08,11705.0,143.6761,144.5378,143.6761,144.3318,11705.0
2022-01-19 10:40:00,154.03,154.06,153.65,153.99,29255.0,144.2849,144.313,143.929,144.2475,29255.0
2022-01-19 10:45:00,154.05,154.2,153.95,154.01,9205.0,144.3037,144.4442,144.21,144.2662,9205.0
2022-01-19 10:50:00,154.03,154.27,153.69,153.77,21565.0,144.2849,144.5097,143.9664,144.0414,21565.0
2022-01-19 10:55:00,153.68,154.1,153.62,153.97,14960.0,143.9571,144.3505,143.9009,144.2287,14960.0
2022-01-19 11:00:00,153.9,154.14,153.81,153.92,21458.0,144.1632,144.388,144.0789,144.1819,21458.0
2022-01-19 11:05:00,153.89,154.13,153.66,154.08,13002.0,144.1538,144.3786,143.9383,144.3318,13002.0
2022-01-19 11:10:00,154.02,154.4,154.01,154.32,7711.0,144.2756,144.6315,144.2662,144.5566,7711.0
2022-01-19 11:15:00,154.46,154.52,153.97,154.07,12048.0,144.6877,144.7439,144.2287,144.3224,12048.0
2022-01-19 11:20:00,154.15,154.24,153.6,153.6,11802.0,144.3973,144.4816,143.8821,143.8821,11802.0
2022-01-19 11:25:00,153.63,153.81,153.39,153.64,11013.0,143.9102,144.0789,143.6854,143.9196,11013.0
2022-01-19 11:30:00,153.71,153.84,153.27,153.37,13607.0,143.9852,144.107,143.573,143.6667,13607.0
2022-01-19 11:35:00,153.37,153.65,153.36,153.65,6672.0,143.6667,143.929,143.6573,143.929,6672.0
2022-01-19 11:40:00,153.62,153.62,153.1,153.28,19385.0,143.9009,143.9009,143.4138,143.5824,19385.0
2022-01-19 11:45:00,153.15,153.71,153.05,153.71,4311.0,143.4606,143.9852,143.3669,143.9852,4311.0
2022-01-19 11:50:00,153.72,153.82,153.51,153.7,7890.0,143.9945,144.0882,143.7978,143.9758,7890.0
2022-01-19 11:55:00,153.63,153.85,153.57,153.81,5494.0,143.9102,144.1163,143.854,144.0789,5494.0
2022-01-19 12:00:00,153.81,154.14,153.81,153.93,7396.0,144.0789,144.388,144.0789,144.1913,7396.0
2022-01-19 12:05:00,153.96,154.09,153.89,153.9,4680.0,144.2194,144.3411,144.1538,144.1632,4680.0
2022-01-19 12:10:00,153.88,154.06,153.78,153.81,7734.0,144.1444,144.313,144.0507,144.0789,7734.0
2022-01-19 12:15:00,153.81,154.1,153.67,153.83,8173.0,144.0789,144.3505,143.9477,144.0976,8173.0
2022-01-19 12:20:00,153.84,153.84,153.37,153.46,5373.0,144.107,144.107,143.6667,143.751,5373.0
2022-01-19 12:25:00,153.42,153.7,153.42,153.7,5225.0,143.7135,143.9758,143.7135,143.9758,5225.0
2022-01-19 12:30:00,153.68,153.68,153.42,153.44,7130.0,143.9571,143.9571,143.7135,143.7323,7130.0
2022-01-19 12:35:00,153.46,153.46,153.13,153.15,15983.0,143.751,143.751,143.4419,143.4606,15983.0
2022-01-19 12:40:00,153.17,153.26,153.03,153.13,7161.0,143.4793,143.5636,143.3482,143.4419,7161.0
2022-01-19 12:45:00,153.2,153.55,153.2,153.43,21172.0,143.5074,143.8353,143.5074,143.7229,21172.0
2022-01-19 12:50:00,153.43,153.66,153.41,153.46,16415.0,143.7229,143.9383,143.7042,143.751,16415.0
2022-01-19 12:55:00,153.42,153.74,153.41,153.73,5842.0,143.7135,144.0133,143.7042,144.0039,5842.0
2022-01-19 13:00:00,153.73,153.73,153.23,153.73,9748.0,144.0039,144.0039,143.5355,144.0039,9748.0
2022-01-19 13:05:00,153.66,153.67,153.5,153.54,4002.0,143.9383,143.9477,143.7885,143.8259,4002.0
2022-01-19 13:10:00,153.53,153.61,153.35,153.56,9659.0,143.8166,143.8915,143.648,143.8447,9659.0
2022-01-19 13:15:00,153.57,153.69,153.36,153.53,6501.0,143.854,143.9664,143.6573,143.8166,6501.0
2022-01-19 13:20:00,153.5,153.5,153.25,153.32,4738.0,143.7885,143.7885,143.5543,143.6199,4738.0
2022-01-19 13:25:00,153.36,153.43,153.18,153.18,6415.0,143.6573,143.7229,143.4887,143.4887,6415.0
2022-01-19 13:30:00,153.09,153.53,153.03,153.52,5612.0,143.4044,143.8166,143.3482,143.8072,5612.0
2022-01-19 13:35:00,153.44,153.5,153.36,153.38,4544.0,143.7323,143.7885,143.6573,143.6761,4544.0
2022-01-19 13:40:00,153.37,153.37,153.15,153.25,7401.0,143.6667,143.6667,143.4606,143.5543,7401.0
2022-01-19 13:45:00,153.24,153.27,153.14,153.17,5276.0,143.5449,143.573,143.4512,143.4793,5276.0
2022-01-19 13:50:00,153.12,153.17,152.91,153.13,11478.0,143.4325,143.4793,143.2358,143.4419,11478.0
2022-01-19 13:55:00,153.12,153.16,153.0,153.04,4710.0,143.4325,143.47,143.3201,143.3576,4710.0
2022-01-19 14:00:00,153.03,153.17,152.9,152.9,19546.0,143.3482,143.4793,143.2264,143.2264,19546.0
2022-01-19 14:05:00,152.83,152.84,152.57,152.66,15474.0,143.1609,143.1702,142.9173,143.0016,15474.0
2022-01-19 14:10:00,152.61,152.61,152.42,152.51,16624.0,142.9548,142.9548,142.7768,142.8611,16624.0
2022-01-19 14:15:00,152.44,152.59,152.34,152.59,8026.0,142.7955,142.936,142.7019,142.936,8026.0
2022-01-19 14:20:00,152.57,152.6,152.48,152.55,8398.0,142.9173,142.9454,142.833,142.8986,8398.0
2022-01-19 14:25:00,152.58,152.59,152.31,152.34,14008.0,142.9267,142.936,142.6738,142.7019,14008.0
2022-01-19 14:30:00,152.33,152.33,151.91,152.07,15893.0,142.6925,142.6925,142.2991,142.4489,15893.0
2022-01-19 14:35:00,152.11,152.35,152.1,152.26,5149.0,142.4864,142.7112,142.477,142.6269,5149.0
2022-01-19 14:40:00,152.29,152.34,152.1,152.32,12167.0,142.655,142.7019,142.477,142.6831,12167.0
2022-01-19 14:45:00,152.29,152.3,151.97,152.08,7495.0,142.655,142.6644,142.3553,142.4583,7495.0
2022-01-19 14:50:00,152.06,152.2,151.94,152.2,6056.0,142.4396,142.5707,142.3272,142.5707,6056.0
2022-01-19 14:55:00,152.15,152.37,152.14,152.29,8462.0,142.5239,142.73,142.5145,142.655,8462.0
2022-01-19 15:00:00,152.24,152.34,152.1,152.34,10365.0,142.6082,142.7019,142.477,142.7019,10365.0
2022-01-19 15:05:00,152.39,152.57,152.35,152.45,10062.0,142.7487,142.9173,142.7112,142.8049,10062.0
2022-01-19 15:10:00,152.42,152.67,152.41,152.65,6282.0,142.7768,143.011,142.7674,142.9922,6282.0
2022-01-19 15:15:00,152.67,152.7,152.39,152.46,11862.0,143.011,143.0391,142.7487,142.8143,11862.0
2022-01-19 15:20:00,152.49,152.58,152.35,152.5,14701.0,142.8424,142.9267,142.7112,142.8517,14701.0
2022-01-19 15:25:00,152.52,152.67,152.32,152.37,13182.0,142.8705,143.011,142.6831,142.73,13182.0
2022-01-19 15:30:00,152.31,152.32,151.92,152.03,20109.0,142.6738,142.6831,142.3084,142.4115,20109.0
2022-01-19 15:35:00,152.06,152.12,151.81,151.92,27532.0,142.4396,142.4958,142.2054,142.3084,27532.0
2022-01-19 15:40:00,151.92,152.05,151.66,151.89,31448.0,142.3084,142.4302,142.0649,142.2803,31448.0
2022-01-19 15:45:00,151.88,152.17,151.82,152.06,34661.0,142.271,142.5426,142.2148,142.4396,34661.0
2022-01-19 15:50:00,152.05,152.05,151.69,151.85,46325.0,142.4302,142.4302,142.093,142.2429,46325.0
2022-01-19 15:55:00,151.88,151.88,151.57,151.67,90659.0,142.271,142.271,141.9806,142.0742,90659.0
2022-01-20 09:30:00,151.69,152.34,150.66,150.66,40048.0,142.093,142.7019,141.1281,141.1281,40048.0
2022-01-20 09:35:00,150.68,150.72,149.93,149.93,16095.0,141.1469,141.1843,140.4443,140.4443,16095.0
2022-01-20 09:40:00,149.91,150.97,149.84,150.5,6438.0,140.4256,141.4185,140.36,140.9783,6438.0
2022-01-20 09:45:00,150.27,151.14,150.24,150.98,14017.0,140.7628,141.5778,140.7347,141.4279,14017.0
2022-01-20 09:50:00,151.05,151.44,150.52,151.21,16249.0,141.4935,141.8588,140.997,141.6433,16249.0
2022-01-20 09:55:00,151.08,151.87,150.88,151.77,12027.0,141.5216,142.2616,141.3342,142.1679,12027.0
2022-01-20 10:00:00,151.55,151.95,151.35,151.35,7534.0,141.9618,142.3365,141.7745,141.7745,7534.0
2022-01-20 10:05:00,151.35,152.5,151.29,152.31,14909.0,141.7745,142.8517,141.7183,142.6738,14909.0
2022-01-20 10:10:00,152.22,152.49,151.86,152.13,9292.0,142.5894,142.8424,142.2522,142.5051,9292.0
2022-01-20 10:15:00,152.2,152.74,152.05,152.36,5347.0,142.5707,143.0765,142.4302,142.7206,5347.0
2022-01-20 10:20:00,152.59,152.71,152.39,152.51,10027.0,142.936,143.0484,142.7487,142.8611,10027.0
2022-01-20 10:25:00,152.5,152.64,152.25,152.64,9357.0,142.8517,142.9829,142.6175,142.9829,9357.0
2022-01-20 10:30:00,152.65,153.01,152.64,152.98,14870.0,142.9922,143.3295,142.9829,143.3014,14870.0
2022-01-20 10:35:00,153.08,153.52,153.08,153.48,6003.0,143.395,143.8072,143.395,143.7697,6003.0
2022-01-20 10:40:00,153.48,153.73,153.31,153.58,11003.0,143.7697,144.0039,143.6105,143.8634,11003.0
2022-01-20 10:45:00,153.63,154.08,153.46,154.03,28412.0,143.9102,144.3318,143.751,144.2849,28412.0
2022-01-20 10:50:00,153.98,154.23,153.87,154.19,13236.0,144.2381,144.4723,144.1351,144.4348,13236.0
2022-01-20 10:55:00,154.18,154.5,153.92,154.39,9659.0,144.4254,144.7252,144.1819,144.6222,9659.0
2022-01-20 11:00:00,154.39,154.54,154.25,154.3,14373.0,144.6222,144.7627,144.491,144.5378,14373.0
2022-01-20 11:05:00,154.39,154.49,154.16,154.33,12777.0,144.6222,144.7158,144.4067,144.566,12777.0
2022-01-20 11:10:00,154.22,154.24,153.57,153.7,9033.0,144.4629,144.4816,143.854,143.9758,9033.0
2022-01-20 11:15:00,153.74,153.88,153.52,153.78,5685.0,144.0133,144.1444,143.8072,144.0507,5685.0
2022-01-20 11:20:00,153.75,153.84,153.47,153.53,6961.0,144.0226,144.107,143.7604,143.8166,6961.0
2022-01-20 11:25:00,153.52,153.75,153.35,153.68,7801.0,143.8072,144.0226,143.648,143.9571,7801.0
2022-01-20 11:30:00,153.7,153.77,153.49,153.7,6996.0,143.9758,144.0414,143.7791,143.9758,6996.0
2022-01-20 11:35:00,153.85,154.22,153.74,154.19,5305.0,144.1163,144.4629,144.0133,144.4348,5305.0
2022-01-20 11:40:00,154.17,154.17,153.59,153.63,4780.0,144.4161,144.4161,143.8728,143.9102,4780.0
2022-01-20 11:45:00,153.66,154.06,153.66,153.83,8336.0,143.9383,144.313,143.9383,144.0976,8336.0
2022-01-20 11:50:00,153.85,153.99,153.65,153.69,2906.0,144.1163,144.2475,143.929,143.9664,2906.0
2022-01-20 11:55:00,153.69,153.9,153.62,153.66,5382.0,143.9664,144.1632,143.9009,143.9383,5382.0
2022-01-20 12:00:00,153.72,153.78,153.54,153.75,2899.0,143.9945,144.0507,143.8259,144.0226,2899.0
2022-01-20 12:05:00,153.66,153.73,153.62,153.69,4022.0,143.9383,144.0039,143.9009,143.9664,4022.0
2022-01-20 12:10:00,153.65,153.69,153.54,153.69,4600.0,143.929,143.9664,143.8259,143.9664,4600.0
2022-01-20 12:15:00,153.71,153.71,153.29,153.29,3886.0,143.9852,143.9852,143.5917,143.5917,3886.0
2022-01-20 12:20:00,153.24,153.46,153.12,153.41,5489.0,143.5449,143.751,143.4325,143.7042,5489.0
2022-01-20 12:25:00,153.37,153.54,153.35,153.54,3975.0,143.6667,143.8259,143.648,143.8259,3975.0
2022-01-20 12:30:00,153.54,153.75,153.54,153.74,5895.0,143.8259,144.0226,143.8259,144.0133,5895.0
2022-01-20 12:35:00,153.73,153.8,153.61,153.73,6902.0,144.0039,144.0695,143.8915,144.0039,6902.0
2022-01-20 12:40:00,153.77,153.85,153.67,153.67,3596.0,144.0414,144.1163,143.9477,143.9477,3596.0
2022-01-20 12:45:00,153.63,153.73,153.59,153.65,4152.0,143.9102,144.0039,143.8728,143.929,4152.0
2022-01-20 12:50:00,153.67,153.67,153.36,153.36,4254.0,143.9477,143.9477,143.6573,143.6573,4254.0
2022-01-20 12:55:00,153.27,153.45,153.16,153.44,4263.0,143.573,143.7416,143.47,143.7323,4263.0
2022-01-20 13:00:00,153.4,153.47,153.32,153.45,5301.0,143.6948,143.7604,143.6199,143.7416,5301.0
2022-01-20 13:05:00,153.36,153.56,153.36,153.41,4980.0,143.6573,143.8447,143.6573,143.7042,4980.0
2022-01-20 13:10:00,153.42,153.62,153.33,153.54,2900.0,143.7135,143.9009,143.6292,143.8259,2900.0
2022-01-20 13:15:00,153.41,153.67,153.27,153.67,6003.0,143.7042,143.9477,143.573,143.9477,6003.0
2022-01-20 13:20:00,153.69,153.86,153.48,153.48,9436.0,143.9664,144.1257,143.7697,143.7697,9436.0
2022-01-20 13:25:00,153.5,153.78,153.47,153.68,9474.0,143.7885,144.0507,143.7604,143.9571,9474.0
2022-01-20 13:30:00,153.72,153.78,153.5,153.68,12342.0,143.9945,144.0507,143.7885,143.9571,12342.0
2022-01-20 13:35:00,153.68,153.84,153.55,153.84,11313.0,143.9571,144.107,143.8353,144.107,11313.0
2022-01-20 13:40:00,153.81,153.85,153.74,153.77,5808.0,144.0789,144.1163,144.0133,144.0414,5808.0
2022-01-20 13:45:00,153.73,153.82,153.63,153.73,5835.0,144.0039,144.0882,143.9102,144.0039,5835.0
2022-01-20 13:50:00,153.75,153.89,153.74,153.87,9369.0,144.0226,144.1538,144.0133,144.1351,9369.0
2022-01-20 13:55:00,153.89,153.89,153.63,153.75,4426.0,144.1538,144.1538,143.9102,144.0226,4426.0
2022-01-20 14:00:00,153.8,154.25,153.8,154.22,8949.0,144.0695,144.491,144.0695,144.4629,8949.0
2022-01-20 14:05:00,154.26,154.27,153.97,154.04,3699.0,144.5004,144.5097,144.2287,144.2943,3699.0
2022-01-20 14:10:00,154.04,154.08,153.46,153.5,10742.0,144.2943,144.3318,143.751,143.7885,10742.0
2022-01-20 14:15:00,153.44,153.54,153.17,153.5,9623.0,143.7323,143.8259,143.4793,143.7885,9623.0
2022-01-20 14:20:00,153.5,153.59,153.24,153.39,4167.0,143.7885,143.8728,143.5449,143.6854,4167.0
2022-01-20 14:25:00,153.38,153.42,153.04,153.06,4008.0,143.6761,143.7135,143.3576,143.3763,4008.0
2022-01-20 14:30:00,153.02,153.03,152.69,152.7,7640.0,143.3388,143.3482,143.0297,143.0391,7640.0
2022-01-20 14:35:00,152.7,152.79,152.35,152.54,9904.0,143.0391,143.1234,142.7112,142.8892,9904.0
2022-01-20 14:40:00,152.47,152.5,152.28,152.34,10213.0,142.8236,142.8517,142.6456,142.7019,10213.0
2022-01-20 14:45:00,152.43,152.68,152.39,152.59,5860.0,142.7862,143.0203,142.7487,142.936,5860.0
2022-01-20 14:50:00,152.63,152.69,152.35,152.42,3505.0,142.9735,143.0297,142.7112,142.7768,3505.0
2022-01-20 14:55:00,152.46,152.6,152.38,152.52,8794.0,142.8143,142.9454,142.7393,142.8705,8794.0
2022-01-20 15:00:00,152.53,152.65,152.16,152.28,8199.0,142.8798,142.9922,142.5332,142.6456,8199.0
2022-01-20 15:05:00,152.31,152.32,151.89,151.92,5285.0,142.6738,142.6831,142.2803,142.3084,5285.0
2022-01-20 15:10:00,152.0,152.17,151.77,151.86,18181.0,142.3834,142.5426,142.1679,142.2522,18181.0
2022-01-20 15:15:00,151.88,152.02,151.85,151.97,21798.0,142.271,142.4021,142.2429,142.3553,21798.0
2022-01-20 15:20:00,151.95,151.95,151.5,151.53,14783.0,142.3365,142.3365,141.915,141.9431,14783.0
2022-01-20 15:25:00,151.54,151.66,151.31,151.43,21647.0,141.9525,142.0649,141.737,141.8494,21647.0
2022-01-20 15:30:00,151.46,151.54,151.28,151.29,12880.0,141.8775,141.9525,141.7089,141.7183,12880.0
2022-01-20 15:35:00,151.21,151.25,150.92,151.11,23200.0,141.6433,141.6808,141.3717,141.5497,23200.0
2022-01-20 15:40:00,151.16,151.2,150.72,150.73,21229.0,141.5965,141.634,141.1843,141.1937,21229.0
2022-01-20 15:45:00,150.72,150.77,150.46,150.47,26182.0,141.1843,141.2312,140.9408,140.9502,26182.0
2022-01-20 15:50:00,150.5,150.76,150.01,150.04,38761.0,140.9783,141.2218,140.5193,140.5474,38761.0
2022-01-20 15:55:00,150.02,150.39,149.83,150.2,138928.0,140.5286,140.8752,140.3507,140.6972,138928.0
2022-01-21 09:30:00,149.45,149.45,147.51,148.71,97180.0,139.9947,139.9947,138.1774,139.3015,97180.0
2022-01-21 09:35:00,148.58,149.12,147.59,147.59,22189.0,139.1797,139.6856,138.2524,138.2524,22189.0
2022-01-21 09:40:00,147.65,148.11,147.22,147.22,15525.0,138.3086,138.7395,137.9058,137.9058,15525.0
2022-01-21 09:45:00,147.1,148.0,146.97,147.87,33545.0,137.7934,138.6364,137.6716,138.5147,33545.0
2022-01-21 09:50:00,147.82,147.98,146.69,146.82,29658.0,138.4678,138.6177,137.4093,137.5311,29658.0
2022-01-21 09:55:00,146.73,147.0,146.4,146.94,75453.0,137.4468,137.6997,137.1377,137.6435,75453.0
2022-01-21 10:00:00,146.91,147.27,146.13,146.65,22391.0,137.6154,137.9526,136.8847,137.3718,22391.0
2022-01-21 10:05:00,146.67,146.97,146.35,146.51,24698.0,137.3906,137.6716,137.0908,137.2407,24698.0
2022-01-21 10:10:00,146.47,146.47,145.83,146.01,27667.0,137.2032,137.2032,136.6037,136.7723,27667.0
2022-01-21 10:15:00,146.03,146.2,145.77,146.0,19343.0,136.7911,136.9503,136.5475,136.763,19343.0
2022-01-21 10:20:00,145.99,146.23,145.32,146.16,19780.0,136.7536,136.9784,136.126,136.9128,19780.0
2022-01-21 10:25:00,146.05,146.92,146.05,146.56,19298.0,136.8098,137.6248,136.8098,137.2875,19298.0
2022-01-21 10:30:00,146.47,147.86,146.3,147.67,37656.0,137.2032,138.5053,137.044,138.3273,37656.0
2022-01-21 10:35:00,147.67,147.71,147.38,147.46,24043.0,138.3273,138.3648,138.0557,138.1306,24043.0
2022-01-21 10:40:00,147.37,147.6,147.02,147.56,22367.0,138.0463,138.2617,137.7184,138.2243,22367.0
2022-01-21 10:45:00,147.51,148.07,147.3,148.06,21006.0,138.1774,138.702,137.9807,138.6926,21006.0
2022-01-21 10:50:00,148.08,148.58,148.08,148.15,19513.0,138.7114,139.1797,138.7114,138.7769,19513.0
2022-01-21 10:55:00,148.2,148.68,147.9,148.24,22739.0,138.8238,139.2734,138.5428,138.8612,22739.0
2022-01-21 11:00:00,148.23,148.32,147.59,147.66,11208.0,138.8519,138.9362,138.2524,138.3179,11208.0
2022-01-21 11:05:00,147.71,148.35,147.62,148.34,21420.0,138.3648,138.9643,138.2805,138.9549,21420.0
2022-01-21 11:10:00,148.26,148.28,147.87,148.04,13712.0,138.88,138.8987,138.5147,138.6739,13712.0
2022-01-21 11:15:00,148.15,148.26,147.82,148.21,16593.0,138.7769,138.88,138.4678,138.8331,16593.0
2022-01-21 11:20:00,148.17,148.88,148.13,148.65,10436.0,138.7957,139.4608,138.7582,139.2453,10436.0
2022-01-21 11:25:00,148.64,148.67,148.35,148.48,5837.0,139.2359,139.264,138.9643,139.0861,5837.0
2022-01-21 11:30:00,148.39,148.41,147.97,148.06,9236.0,139.0018,139.0205,138.6083,138.6926,9236.0
2022-01-21 11:35:00,148.04,148.12,147.64,147.73,6519.0,138.6739,138.7488,138.2992,138.3835,6519.0
2022-01-21 11:40:00,147.69,147.82,147.61,147.63,7983.0,138.346,138.4678,138.2711,138.2898,7983.0
2022-01-21 11:45:00,147.61,147.89,147.35,147.47,11598.0,138.2711,138.5334,138.0276,138.14,11598.0
2022-01-21 11:50:00,147.47,147.58,147.21,147.3,9055.0,138.14,138.243,137.8964,137.9807,9055.0
2022-01-21 11:55:00,147.34,147.44,147.2,147.44,7461.0,138.0182,138.1119,137.887,138.1119,7461.0
2022-01-21 12:00:00,147.44,147.44,146.83,146.96,10884.0,138.1119,138.1119,137.5405,137.6622,10884.0
2022-01-21 12:05:00,146.86,147.34,146.85,147.08,41904.0,137.5686,138.0182,137.5592,137.7746,41904.0
2022-01-21 12:10:00,147.02,147.02,146.71,146.99,13510.0,137.7184,137.7184,137.428,137.6903,13510.0
2022-01-21 12:15:00,146.98,147.17,146.89,147.02,6092.0,137.681,137.8589,137.5967,137.7184,6092.0
2022-01-21 12:20:00,147.04,147.28,146.75,147.27,28882.0,137.7372,137.962,137.4655,137.9526,28882.0
2022-01-21 12:25:00,147.27,147.52,147.22,147.43,36968.0,137.9526,138.1868,137.9058,138.1025,36968.0
2022-01-21 12:30:00,147.39,147.5,147.21,147.49,16047.0,138.065,138.1681,137.8964,138.1587,16047.0
2022-01-21 12:35:00,147.56,147.71,147.07,147.47,19378.0,138.2243,138.3648,137.7653,138.14,19378.0
2022-01-21 12:40:00,147.54,147.57,147.28,147.3,13812.0,138.2055,138.2336,137.962,137.9807,13812.0
2022-01-21 12:45:00,147.33,147.52,147.14,147.21,9640.0,138.0088,138.1868,137.8308,137.8964,9640.0
2022-01-21 12:50:00,147.19,147.46,147.15,147.23,16948.0,137.8777,138.1306,137.8402,137.9151,16948.0
2022-01-21 12:55:00,147.26,147.65,147.17,147.42,18475.0,137.9433,138.3086,137.8589,138.0931,18475.0
2022-01-21 13:00:00,147.4,147.54,147.19,147.21,23179.0,138.0744,138.2055,137.8777,137.8964,23179.0
2022-01-21 13:05:00,147.21,147.56,147.2,147.37,25499.0,137.8964,138.2243,137.887,138.0463,25499.0
2022-01-21 13:10:00,147.42,148.0,147.4,147.99,11841.0,138.0931,138.6364,138.0744,138.6271,11841.0
2022-01-21 13:15:00,147.97,147.98,147.29,147.47,13091.0,138.6083,138.6177,137.9714,138.14,13091.0
2022-01-21 13:20:00,147.43,147.45,146.87,147.05,16147.0,138.1025,138.1212,137.5779,137.7465,16147.0
2022-01-21 13:25:00,146.99,147.23,146.88,147.1,18019.0,137.6903,137.9151,137.5873,137.7934,18019.0
2022-01-21 13:30:00,147.11,147.42,147.06,147.27,14682.0,137.8027,138.0931,137.7559,137.9526,14682.0
2022-01-21 13:35:00,147.25,147.72,147.16,147.48,31882.0,137.9339,138.3741,137.8496,138.1493,31882.0
2022-01-21 13:40:00,147.51,147.69,147.44,147.62,5310.0,138.1774,138.346,138.1119,138.2805,5310.0
2022-01-21 13:45:00,147.64,147.65,147.32,147.53,14057.0,138.2992,138.3086,137.9995,138.1962,14057.0
2022-01-21 13:50:00,147.66,147.75,147.37,147.53,14142.0,138.3179,138.4023,138.0463,138.1962,14142.0
2022-01-21 13:55:00,147.56,147.56,147.0,147.2,18366.0,138.2243,138.2243,137.6997,137.887,18366.0
2022-01-21 14:00:00,147.26,147.47,147.12,147.28,12932.0,137.9433,138.14,137.8121,137.962,12932.0
2022-01-21 14:05:00,147.35,147.59,147.18,147.18,8741.0,138.0276,138.2524,137.8683,137.8683,8741.0
2022-01-21 14:10:00,147.23,147.29,147.05,147.19,6990.0,137.9151,137.9714,137.7465,137.8777,6990.0
2022-01-21 14:15:00,147.16,147.29,147.01,147.08,7626.0,137.8496,137.9714,137.7091,137.7746,7626.0
2022-01-21 14:20:00,147.1,147.43,146.99,147.42,13078.0,137.7934,138.1025,137.6903,138.0931,13078.0
2022-01-21 14:25:00,147.43,147.43,147.07,147.21,10342.0,138.1025,138.1025,137.7653,137.8964,10342.0
2022-01-21 14:30:00,147.23,147.45,147.19,147.21,26191.0,137.9151,138.1212,137.8777,137.8964,26191.0
2022-01-21 14:35:00,147.26,147.42,147.05,147.42,6673.0,137.9433,138.0931,137.7465,138.0931,6673.0
2022-01-21 14:40:00,147.45,147.46,147.17,147.18,18493.0,138.1212,138.1306,137.8589,137.8683,18493.0
2022-01-21 14:45:00,147.19,147.41,147.18,147.4,30680.0,137.8777,138.0838,137.8683,138.0744,30680.0
2022-01-21 14:50:00,147.4,147.4,146.88,147.06,14985.0,138.0744,138.0744,137.5873,137.7559,14985.0
2022-01-21 14:55:00,147.08,147.08,146.53,146.59,8514.0,137.7746,137.7746,137.2594,137.3156,8514.0
2022-01-21 15:00:00,146.6,146.65,146.4,146.4,24102.0,137.325,137.3718,137.1377,137.1377,24102.0
2022-01-21 15:05:00,146.38,146.42,146.09,146.34,10818.0,137.1189,137.1564,136.8473,137.0815,10818.0
2022-01-21 15:10:00,146.31,146.31,145.91,146.16,33175.0,137.0534,137.0534,136.6787,136.9128,33175.0
2022-01-21 15:15:00,146.16,146.59,145.95,146.44,14991.0,136.9128,137.3156,136.7161,137.1751,14991.0
2022-01-21 15:20:00,146.36,146.43,146.08,146.32,10701.0,137.1002,137.1658,136.8379,137.0627,10701.0
2022-01-21 15:25:00,146.27,146.29,145.7,145.84,11630.0,137.0159,137.0346,136.4819,136.6131,11630.0
2022-01-21 15:30:00,145.84,146.35,145.83,146.16,18674.0,136.6131,137.0908,136.6037,136.9128,18674.0
2022-01-21 15:35:00,146.18,146.67,146.15,146.65,18624.0,136.9316,137.3906,136.9035,137.3718,18624.0
2022-01-21 15:40:00,146.65,147.1,146.62,146.74,26438.0,137.3718,137.7934,137.3437,137.4562,26438.0
2022-01-21 15:45:00,146.61,146.97,146.49,146.9,32537.0,137.3344,137.6716,137.222,137.606,32537.0
2022-01-21 15:50:00,146.84,146.86,146.28,146.4,49960.0,137.5498,137.5686,137.0253,137.1377,49960.0
2022-01-21 15:55:00,146.37,146.97,146.29,146.48,105652.0,137.1096,137.6716,137.0346,137.2126,105652.0
2022-01-24 09:30:00,143.24,144.0,142.21,143.31,77377.0,134.1776,134.8895,133.2128,134.2432,77377.0
2022-01-24 09:35:00,143.46,143.78,142.57,143.48,20601.0,134.3837,134.6834,133.55,134.4024,20601.0
2022-01-24 09:40:00,143.47,144.55,143.1,143.11,32702.0,134.393,135.4047,134.0464,134.0558,32702.0
2022-01-24 09:45:00,142.95,143.31,142.04,142.05,42982.0,133.9059,134.2432,133.0535,133.0629,42982.0
2022-01-24 09:50:00,142.04,142.5,141.83,141.98,24492.0,133.0535,133.4844,132.8568,132.9973,24492.0
2022-01-24 09:55:00,142.04,142.93,141.89,142.15,16243.0,133.0535,133.8872,132.913,133.1565,16243.0
2022-01-24 10:00:00,142.0,142.85,141.31,141.44,29931.0,133.016,133.8123,132.3697,132.4915,29931.0
2022-01-24 10:05:00,141.53,141.67,140.77,140.96,31009.0,132.5758,132.7069,131.8639,132.0418,31009.0
2022-01-24 10:10:00,141.0,141.47,140.68,141.3,29346.0,132.0793,132.5196,131.7796,132.3603,29346.0
2022-01-24 10:15:00,141.38,141.58,140.93,141.07,13760.0,132.4353,132.6226,132.0137,132.1449,13760.0
2022-01-24 10:20:00,141.21,142.69,141.16,142.69,21428.0,132.276,133.6624,132.2292,133.6624,21428.0
2022-01-24 10:25:00,142.64,143.11,142.56,142.6,18876.0,133.6155,134.0558,133.5406,133.5781,18876.0
2022-01-24 10:30:00,142.67,143.3,142.67,142.89,15814.0,133.6436,134.2338,133.6436,133.8497,15814.0
2022-01-24 10:35:00,142.76,143.55,142.7,143.45,13737.0,133.728,134.468,133.6718,134.3743,13737.0
2022-01-24 10:40:00,143.34,144.07,143.09,144.01,16816.0,134.2713,134.9551,134.0371,134.8989,16816.0
2022-01-24 10:45:00,143.96,143.96,143.04,143.33,35829.0,134.852,134.852,133.9902,134.2619,35829.0
2022-01-24 10:50:00,143.28,144.18,143.18,144.17,24248.0,134.2151,135.0581,134.1214,135.0487,24248.0
2022-01-24 10:55:00,144.25,144.28,143.21,143.21,14917.0,135.1237,135.1518,134.1495,134.1495,14917.0
2022-01-24 11:00:00,143.18,143.79,143.11,143.66,10950.0,134.1214,134.6928,134.0558,134.571,10950.0
2022-01-24 11:05:00,143.59,143.59,142.93,143.23,23979.0,134.5054,134.5054,133.8872,134.1682,23979.0
2022-01-24 11:10:00,143.22,143.32,142.41,142.52,20015.0,134.1589,134.2525,133.4001,133.5031,20015.0
2022-01-24 11:15:00,142.49,142.94,142.31,142.89,34371.0,133.475,133.8966,133.3064,133.8497,34371.0
2022-01-24 11:20:00,142.92,143.64,142.9,143.16,41599.0,133.8778,134.5523,133.8591,134.1026,41599.0
2022-01-24 11:25:00,143.11,143.89,142.74,143.87,22489.0,134.0558,134.7865,133.7092,134.7677,22489.0
2022-01-24 11:30:00,143.97,144.32,143.75,143.91,15005.0,134.8614,135.1893,134.6553,134.8052,15005.0
2022-01-24 11:35:00,143.94,143.98,142.99,143.02,10179.0,134.8333,134.8708,133.9434,133.9715,10179.0
2022-01-24 11:40:00,143.07,143.12,142.44,142.63,15486.0,134.0183,134.0652,133.4282,133.6062,15486.0
2022-01-24 11:45:00,142.76,142.85,142.25,142.3,12790.0,133.728,133.8123,133.2502,133.2971,12790.0
2022-01-24 11:50:00,142.42,143.37,142.31,143.34,24726.0,133.4095,134.2994,133.3064,134.2713,24726.0
2022-01-24 11:55:00,143.3,143.78,143.05,143.62,19203.0,134.2338,134.6834,133.9996,134.5335,19203.0
2022-01-24 12:00:00,143.48,143.51,142.89,142.92,10942.0,134.4024,134.4305,133.8497,133.8778,10942.0
2022-01-24 12:05:00,142.93,143.46,142.92,143.16,17652.0,133.8872,134.3837,133.8778,134.1026,17652.0
2022-01-24 12:10:00,143.11,143.31,142.73,142.93,23010.0,134.0558,134.2432,133.6999,133.8872,23010.0
2022-01-24 12:15:00,142.93,143.16,142.31,143.16,23245.0,133.8872,134.1026,133.3064,134.1026,23245.0
2022-01-24 12:20:00,143.14,143.3,142.49,142.61,14756.0,134.0839,134.2338,133.475,133.5874,14756.0
2022-01-24 12:25:00,142.62,143.49,142.34,143.29,21387.0,133.5968,134.4118,133.3345,134.2244,21387.0
2022-01-24 12:30:00,143.34,143.41,142.61,142.69,10803.0,134.2713,134.3368,133.5874,133.6624,10803.0
2022-01-24 12:35:00,142.79,143.08,142.62,142.95,33451.0,133.7561,134.0277,133.5968,133.9059,33451.0
2022-01-24 12:40:00,142.85,143.55,142.7,143.33,26934.0,133.8123,134.468,133.6718,134.2619,26934.0
2022-01-24 12:45:00,143.34,143.56,143.14,143.56,63896.0,134.2713,134.4773,134.0839,134.4773,63896.0
2022-01-24 12:50:00,143.52,144.01,143.26,144.01,32907.0,134.4399,134.8989,134.1963,134.8989,32907.0
2022-01-24 12:55:00,144.03,144.12,143.76,143.78,13152.0,134.9176,135.0019,134.6647,134.6834,13152.0
2022-01-24 13:00:00,143.73,144.1,143.65,144.1,13874.0,134.6366,134.9832,134.5616,134.9832,13874.0
2022-01-24 13:05:00,144.04,144.66,143.9,144.42,8509.0,134.927,135.5077,134.7958,135.2829,8509.0
2022-01-24 13:10:00,144.53,144.68,144.14,144.66,13638.0,135.386,135.5265,135.0206,135.5077,13638.0
2022-01-24 13:15:00,144.61,145.18,144.59,145.16,38640.0,135.4609,135.9948,135.4422,135.9761,38640.0
2022-01-24 13:20:00,145.12,145.29,144.33,144.37,21783.0,135.9386,136.0979,135.1986,135.2361,21783.0
2022-01-24 13:25:00,144.4,144.64,144.04,144.07,9343.0,135.2642,135.489,134.927,134.9551,9343.0
2022-01-24 13:30:00,144.1,144.94,144.04,144.94,15126.0,134.9832,135.77,134.927,135.77,15126.0
2022-01-24 13:35:00,145.03,145.03,144.32,144.99,19700.0,135.8543,135.8543,135.1893,135.8169,19700.0
2022-01-24 13:40:00,145.0,145.01,144.38,144.57,25422.0,135.8262,135.8356,135.2455,135.4234,25422.0
2022-01-24 13:45:00,144.64,145.18,144.63,145.18,8618.0,135.489,135.9948,135.4796,135.9948,8618.0
2022-01-24 13:50:00,145.27,145.37,144.95,145.07,7632.0,136.0792,136.1728,135.7794,135.8918,7632.0
2022-01-24 13:55:00,145.08,145.85,145.0,145.79,15891.0,135.9012,136.6225,135.8262,136.5663,15891.0
2022-01-24 14:00:00,145.78,146.58,145.77,146.18,24042.0,136.5569,137.3063,136.5475,136.9316,24042.0
2022-01-24 14:05:00,146.15,146.34,145.81,146.17,16889.0,136.9035,137.0815,136.585,136.9222,16889.0
2022-01-24 14:10:00,146.22,146.46,145.22,145.42,19979.0,136.969,137.1939,136.0323,136.2197,19979.0
2022-01-24 14:15:00,145.4,145.6,144.93,145.09,21105.0,136.2009,136.3883,135.7607,135.9105,21105.0
2022-01-24 14:20:00,145.01,145.51,144.7,144.77,10788.0,135.8356,136.304,135.5452,135.6108,10788.0
2022-01-24 14:25:00,144.74,145.34,144.74,145.22,28735.0,135.5827,136.1447,135.5827,136.0323,28735.0
2022-01-24 14:30:00,145.12,145.62,145.1,145.11,15466.0,135.9386,136.407,135.9199,135.9293,15466.0
2022-01-24 14:35:00,145.05,145.06,144.48,144.73,17742.0,135.8731,135.8824,135.3391,135.5733,17742.0
2022-01-24 14:40:00,144.81,144.83,144.51,144.51,35634.0,135.6483,135.667,135.3672,135.3672,35634.0
2022-01-24 14:45:00,144.46,144.94,144.1,144.89,44509.0,135.3204,135.77,134.9832,135.7232,44509.0
2022-01-24 14:50:00,144.85,145.1,144.63,144.87,15070.0,135.6857,135.9199,135.4796,135.7045,15070.0
2022-01-24 14:55:00,144.9,145.62,144.85,145.61,14802.0,135.7326,136.407,135.6857,136.3976,14802.0
2022-01-24 15:00:00,145.54,146.12,145.54,145.71,13239.0,136.3321,136.8754,136.3321,136.4913,13239.0
2022-01-24 15:05:00,145.79,145.82,145.41,145.72,21960.0,136.5663,136.5944,136.2103,136.5007,21960.0
2022-01-24 15:10:00,145.75,146.33,145.72,146.22,25545.0,136.5288,137.0721,136.5007,136.969,25545.0
2022-01-24 15:15:00,146.31,146.48,145.39,145.63,32865.0,137.0534,137.2126,136.1916,136.4164,32865.0
2022-01-24 15:20:00,145.69,146.38,145.64,146.28,50760.0,136.4726,137.1189,136.4257,137.0253,50760.0
2022-01-24 15:25:00,146.31,146.54,145.76,146.21,50148.0,137.0534,137.2688,136.5382,136.9597,50148.0
2022-01-24 15:30:00,146.19,147.25,145.83,147.13,71345.0,136.9409,137.9339,136.6037,137.8215,71345.0
2022-01-24 15:35:00,147.14,147.24,146.68,147.19,35378.0,137.8308,137.9245,137.3999,137.8777,35378.0
2022-01-24 15:40:00,147.14,147.25,146.18,146.41,54087.0,137.8308,137.9339,136.9316,137.147,54087.0
2022-01-24 15:45:00,146.49,147.76,146.48,147.46,48556.0,137.222,138.4116,137.2126,138.1306,48556.0
2022-01-24 15:50:00,147.47,148.59,147.47,148.32,66417.0,138.14,139.1891,138.14,138.9362,66417.0
2022-01-24 15:55:00,148.36,148.65,147.79,148.31,146560.0,138.9737,139.2453,138.4397,138.9268,146560.0
2022-01-25 09:30:00,146.73,148.86,146.59,148.36,68167.0,137.4468,139.442,137.3156,138.9737,68167.0
2022-01-25 09:35:00,148.12,148.12,146.98,147.32,45518.0,138.7488,138.7488,137.681,137.9995,45518.0
2022-01-25 09:40:00,147.5,148.26,147.27,147.69,56498.0,138.1681,138.88,137.9526,138.346,56498.0
2022-01-25 09:45:00,147.56,147.56,146.0,146.0,30704.0,138.2243,138.2243,136.763,136.763,30704.0
2022-01-25 09:50:00,145.99,146.46,145.47,145.57,31495.0,136.7536,137.1939,136.2665,136.3602,31495.0
2022-01-25 09:55:00,145.73,146.27,145.6,145.81,35485.0,136.5101,137.0159,136.3883,136.585,35485.0
2022-01-25 10:00:00,145.8,146.14,144.87,145.37,35565.0,136.5756,136.8941,135.7045,136.1728,35565.0
2022-01-25 10:05:00,145.36,145.45,144.93,145.22,34849.0,136.1635,136.2478,135.7607,136.0323,34849.0
2022-01-25 10:10:00,145.15,145.99,144.58,145.99,22503.0,135.9667,136.7536,135.4328,136.7536,22503.0
2022-01-25 10:15:00,145.98,146.87,145.75,146.56,44901.0,136.7442,137.5779,136.5288,137.2875,44901.0
2022-01-25 10:20:00,146.57,147.18,146.21,146.93,24097.0,137.2969,137.8683,136.9597,137.6341,24097.0
2022-01-25 10:25:00,146.87,148.05,146.69,147.97,42033.0,137.5779,138.6833,137.4093,138.6083,42033.0
2022-01-25 10:30:00,148.01,148.3,147.61,148.29,17894.0,138.6458,138.9175,138.2711,138.9081,17894.0
2022-01-25 10:35:00,148.3,148.8,147.66,148.74,27092.0,138.9175,139.3858,138.3179,139.3296,27092.0
2022-01-25 10:40:00,148.73,149.76,148.73,149.76,36753.0,139.3202,140.2851,139.3202,140.2851,36753.0
2022-01-25 10:45:00,149.68,150.55,149.4,150.29,37864.0,140.2101,141.0251,139.9479,140.7816,37864.0
2022-01-25 10:50:00,150.28,150.31,149.37,149.44,18325.0,140.7722,140.8003,139.9198,139.9853,18325.0
2022-01-25 10:55:00,149.39,149.63,148.72,148.76,15565.0,139.9385,140.1633,139.3109,139.3484,15565.0
2022-01-25 11:00:00,148.68,149.35,148.51,149.35,30451.0,139.2734,139.901,139.1142,139.901,30451.0
2022-01-25 11:05:00,149.34,149.66,148.84,149.32,36625.0,139.8917,140.1914,139.4233,139.8729,36625.0
2022-01-25 11:10:00,149.34,149.9,149.2,149.8,18295.0,139.8917,140.4162,139.7605,140.3226,18295.0
2022-01-25 11:15:00,149.87,150.86,149.84,150.86,21259.0,140.3881,141.3155,140.36,141.3155,21259.0
2022-01-25 11:20:00,150.8,151.31,150.69,151.27,17997.0,141.2593,141.737,141.1562,141.6995,17997.0
2022-01-25 11:25:00,151.31,151.62,150.53,150.78,25180.0,141.737,142.0274,141.0064,141.2406,25180.0
2022-01-25 11:30:00,150.84,150.93,150.28,150.28,49000.0,141.2968,141.3811,140.7722,140.7722,49000.0
2022-01-25 11:35:00,150.27,150.27,149.74,150.21,37583.0,140.7628,140.7628,140.2663,140.7066,37583.0
2022-01-25 11:40:00,150.12,150.47,149.93,150.42,22237.0,140.6223,140.9502,140.4443,140.9033,22237.0
2022-01-25 11:45:00,150.43,150.59,150.18,150.56,18205.0,140.9127,141.0626,140.6785,141.0345,18205.0
2022-01-25 11:50:00,150.54,150.89,150.29,150.82,16004.0,141.0157,141.3436,140.7816,141.278,16004.0
2022-01-25 11:55:00,150.78,150.78,149.48,149.63,20908.0,141.2406,141.2406,140.0228,140.1633,20908.0
2022-01-25 12:00:00,149.55,149.66,149.24,149.6,32332.0,140.0884,140.1914,139.798,140.1352,32332.0
2022-01-25 12:05:00,149.65,150.57,149.65,150.57,28030.0,140.182,141.0438,140.182,141.0438,28030.0
2022-01-25 12:10:00,150.57,151.16,150.34,151.09,44056.0,141.0438,141.5965,140.8284,141.5309,44056.0
2022-01-25 12:15:00,151.1,151.24,149.93,150.5,24203.0,141.5403,141.6714,140.4443,140.9783,24203.0
2022-01-25 12:20:00,150.45,151.16,150.4,151.04,17157.0,140.9314,141.5965,140.8846,141.4841,17157.0
2022-01-25 12:25:00,151.14,151.29,150.55,150.68,15491.0,141.5778,141.7183,141.0251,141.1469,15491.0
2022-01-25 12:30:00,150.66,150.67,150.13,150.22,15492.0,141.1281,141.1375,140.6317,140.716,15492.0
2022-01-25 12:35:00,150.23,150.62,150.23,150.4,49097.0,140.7253,141.0907,140.7253,140.8846,49097.0
2022-01-25 12:40:00,150.33,150.61,150.1,150.61,28710.0,140.819,141.0813,140.6036,141.0813,28710.0
2022-01-25 12:45:00,150.56,150.63,150.22,150.32,24019.0,141.0345,141.1,140.716,140.8097,24019.0
2022-01-25 12:50:00,150.3,150.53,150.21,150.27,35635.0,140.7909,141.0064,140.7066,140.7628,35635.0
2022-01-25 12:55:00,150.22,150.62,149.99,150.62,15672.0,140.716,141.0907,140.5005,141.0907,15672.0
2022-01-25 13:00:00,150.69,150.69,150.37,150.53,23236.0,141.1562,141.1562,140.8565,141.0064,23236.0
2022-01-25 13:05:00,150.52,150.67,150.16,150.5,33321.0,140.997,141.1375,140.6598,140.9783,33321.0
2022-01-25 13:10:00,150.59,151.09,150.42,150.87,17610.0,141.0626,141.5309,140.9033,141.3249,17610.0
2022-01-25 13:15:00,150.87,150.96,150.57,150.84,17810.0,141.3249,141.4092,141.0438,141.2968,17810.0
2022-01-25 13:20:00,150.81,150.96,150.44,150.86,20260.0,141.2687,141.4092,140.9221,141.3155,20260.0
2022-01-25 13:25:00,150.82,151.59,150.8,151.44,26472.0,141.278,141.9993,141.2593,141.8588,26472.0
2022-01-25 13:30:00,151.41,151.85,151.07,151.84,25552.0,141.8307,142.2429,141.5122,142.2335,25552.0
2022-01-25 13:35:00,151.86,151.94,151.55,151.9,18999.0,142.2522,142.3272,141.9618,142.2897,18999.0
2022-01-25 13:40:00,151.89,151.93,151.46,151.82,19954.0,142.2803,142.3178,141.8775,142.2148,19954.0
2022-01-25 13:45:00,151.88,152.35,151.71,152.35,22943.0,142.271,142.7112,142.1117,142.7112,22943.0
2022-01-25 13:50:00,152.37,152.61,152.1,152.43,19375.0,142.73,142.9548,142.477,142.7862,19375.0
2022-01-25 13:55:00,152.43,152.61,152.4,152.56,19099.0,142.7862,142.9548,142.7581,142.9079,19099.0
2022-01-25 14:00:00,152.53,152.61,151.9,152.0,15092.0,142.8798,142.9548,142.2897,142.3834,15092.0
2022-01-25 14:05:00,152.01,152.3,151.82,152.26,19049.0,142.3927,142.6644,142.2148,142.6269,19049.0
2022-01-25 14:10:00,152.23,152.85,152.23,152.79,14943.0,142.5988,143.1796,142.5988,143.1234,14943.0
2022-01-25 14:15:00,152.81,153.04,152.45,153.04,18685.0,143.1421,143.3576,142.8049,143.3576,18685.0
2022-01-25 14:20:00,153.01,153.05,152.65,152.77,26387.0,143.3295,143.3669,142.9922,143.1046,26387.0
2022-01-25 14:25:00,152.73,152.92,152.44,152.82,32612.0,143.0672,143.2452,142.7955,143.1515,32612.0
2022-01-25 14:30:00,152.87,152.98,152.31,152.31,15074.0,143.1983,143.3014,142.6738,142.6738,15074.0
2022-01-25 14:35:00,152.34,152.79,152.22,152.79,14905.0,142.7019,143.1234,142.5894,143.1234,14905.0
2022-01-25 14:40:00,152.8,153.36,152.73,153.16,15385.0,143.1328,143.6573,143.0672,143.47,15385.0
2022-01-25 14:45:00,153.16,154.04,153.09,153.71,58859.0,143.47,144.2943,143.4044,143.9852,58859.0
2022-01-25 14:50:00,153.69,154.09,153.63,153.95,39241.0,143.9664,144.3411,143.9102,144.21,39241.0
2022-01-25 14:55:00,153.94,154.5,153.83,154.15,63847.0,144.2006,144.7252,144.0976,144.3973,63847.0
2022-01-25 15:00:00,154.1,154.51,153.73,153.76,55944.0,144.3505,144.7346,144.0039,144.032,55944.0
2022-01-25 15:05:00,153.7,153.75,153.14,153.38,28685.0,143.9758,144.0226,143.4512,143.6761,28685.0
2022-01-25 15:10:00,153.38,153.53,153.2,153.31,22288.0,143.6761,143.8166,143.5074,143.6105,22288.0
2022-01-25 15:15:00,153.35,154.3,153.31,154.22,47457.0,143.648,144.5378,143.6105,144.4629,47457.0
2022-01-25 15:20:00,154.25,154.31,153.31,153.31,47184.0,144.491,144.5472,143.6105,143.6105,47184.0
2022-01-25 15:25:00,153.21,153.28,152.39,152.56,39362.0,143.5168,143.5824,142.7487,142.9079,39362.0
2022-01-25 15:30:00,152.52,152.92,152.39,152.65,59103.0,142.8705,143.2452,142.7487,142.9922,59103.0
2022-01-25 15:35:00,152.64,153.4,152.46,153.33,59239.0,142.9829,143.6948,142.8143,143.6292,59239.0
2022-01-25 15:40:00,153.37,153.39,152.81,152.86,76143.0,143.6667,143.6854,143.1421,143.189,76143.0
2022-01-25 15:45:00,152.88,153.15,152.39,152.51,81402.0,143.2077,143.4606,142.7487,142.8611,81402.0
2022-01-25 15:50:00,152.48,152.7,152.19,152.31,119979.0,142.833,143.0391,142.5613,142.6738,119979.0
2022-01-25 15:55:00,152.31,153.08,152.21,152.42,256765.0,142.6738,143.395,142.5801,142.7768,256765.0
2022-01-26 09:30:00,143.95,148.34,142.13,146.54,261247.0,134.8427,138.9549,133.1378,137.2688,261247.0
2022-01-26 09:35:00,146.53,148.17,145.78,146.28,129400.0,137.2594,138.7957,136.5569,137.0253,129400.0
2022-01-26 09:40:00,146.28,146.89,145.83,146.85,96972.0,137.0253,137.5967,136.6037,137.5592,96972.0
2022-01-26 09:45:00,146.85,147.99,146.76,147.69,116975.0,137.5592,138.6271,137.4749,138.346,116975.0
2022-01-26 09:50:00,147.64,149.23,147.62,149.0,101220.0,138.2992,139.7886,138.2805,139.5732,101220.0
2022-01-26 09:55:00,148.97,149.05,147.12,147.58,91143.0,139.5451,139.62,137.8121,138.243,91143.0
2022-01-26 10:00:00,147.33,148.0,146.54,146.72,148899.0,138.0088,138.6364,137.2688,137.4374,148899.0
2022-01-26 10:05:00,146.65,146.88,145.8,145.88,115689.0,137.3718,137.5873,136.5756,136.6506,115689.0
2022-01-26 10:10:00,145.85,146.2,145.76,146.1,95081.0,136.6225,136.9503,136.5382,136.8566,95081.0
2022-01-26 10:15:00,146.1,147.25,145.99,147.22,90218.0,136.8566,137.9339,136.7536,137.9058,90218.0
2022-01-26 10:20:00,147.2,147.93,147.04,147.69,71833.0,137.887,138.5709,137.7372,138.346,71833.0
2022-01-26 10:25:00,147.61,147.77,145.9,146.12,98809.0,138.2711,138.421,136.6693,136.8754,98809.0
2022-01-26 10:30:00,146.08,146.19,145.01,145.06,114140.0,136.8379,136.9409,135.8356,135.8824,114140.0
2022-01-26 10:35:00,145.09,146.85,145.07,146.54,78455.0,135.9105,137.5592,135.8918,137.2688,78455.0
2022-01-26 10:40:00,146.56,148.19,146.56,148.15,95528.0,137.2875,138.8144,137.2875,138.7769,95528.0
2022-01-26 10:45:00,148.15,148.87,147.86,148.75,54774.0,138.7769,139.4514,138.5053,139.339,54774.0
2022-01-26 10:50:00,148.75,149.25,148.38,148.67,48994.0,139.339,139.8073,138.9924,139.264,48994.0
2022-01-26 10:55:00,148.65,149.95,148.51,148.96,49855.0,139.2453,140.4631,139.1142,139.5357,49855.0
2022-01-26 11:00:00,148.85,148.85,148.17,148.32,132753.0,139.4327,139.4327,138.7957,138.9362,132753.0
2022-01-26 11:05:00,148.29,149.39,148.29,149.15,47983.0,138.9081,139.9385,138.9081,139.7137,47983.0
2022-01-26 11:10:00,149.12,149.35,148.72,148.93,58966.0,139.6856,139.901,139.3109,139.5076,58966.0
2022-01-26 11:15:00,148.96,149.07,148.04,148.06,50054.0,139.5357,139.6387,138.6739,138.6926,50054.0
2022-01-26 11:20:00,148.09,149.11,147.93,148.65,67933.0,138.7207,139.6762,138.5709,139.2453,67933.0
2022-01-26 11:25:00,148.72,148.89,148.5,148.55,21836.0,139.3109,139.4701,139.1048,139.1516,21836.0
2022-01-26 11:30:00,148.49,148.7,147.83,148.24,24417.0,139.0954,139.2921,138.4772,138.8612,24417.0
2022-01-26 11:35:00,148.16,148.41,147.8,148.15,33106.0,138.7863,139.0205,138.4491,138.7769,33106.0
2022-01-26 11:40:00,148.17,148.55,148.11,148.34,40819.0,138.7957,139.1516,138.7395,138.9549,40819.0
2022-01-26 11:45:00,148.29,148.41,147.74,147.96,43434.0,138.9081,139.0205,138.3929,138.599,43434.0
2022-01-26 11:50:00,147.96,148.01,147.31,147.35,34971.0,138.599,138.6458,137.9901,138.0276,34971.0
2022-01-26 11:55:00,147.41,148.05,147.36,147.75,44497.0,138.0838,138.6833,138.0369,138.4023,44497.0
2022-01-26 12:00:00,147.78,147.88,147.05,147.21,15587.0,138.4304,138.524,137.7465,137.8964,15587.0
2022-01-26 12:05:00,147.24,147.4,146.9,147.4,20487.0,137.9245,138.0744,137.606,138.0744,20487.0
2022-01-26 12:10:00,147.38,147.78,147.32,147.35,23343.0,138.0557,138.4304,137.9995,138.0276,23343.0
2022-01-26 12:15:00,147.35,147.36,146.58,146.58,25080.0,138.0276,138.0369,137.3063,137.3063,25080.0
2022-01-26 12:20:00,146.61,146.72,146.23,146.4,24698.0,137.3344,137.4374,136.9784,137.1377,24698.0
2022-01-26 12:25:00,146.43,147.23,146.43,146.99,31967.0,137.1658,137.9151,137.1658,137.6903,31967.0
2022-01-26 12:30:00,147.0,147.16,146.73,147.13,14624.0,137.6997,137.8496,137.4468,137.8215,14624.0
2022-01-26 12:35:00,147.17,147.77,147.17,147.64,26996.0,137.8589,138.421,137.8589,138.2992,26996.0
2022-01-26 12:40:00,147.65,147.87,147.65,147.68,31915.0,138.3086,138.5147,138.3086,138.3367,31915.0
2022-01-26 12:45:00,147.66,147.71,147.38,147.62,25465.0,138.3179,138.3648,138.0557,138.2805,25465.0
2022-01-26 12:50:00,147.63,147.84,147.52,147.71,25273.0,138.2898,138.4866,138.1868,138.3648,25273.0
2022-01-26 12:55:00,147.71,147.82,147.6,147.73,15355.0,138.3648,138.4678,138.2617,138.3835,15355.0
2022-01-26 13:00:00,147.7,147.73,146.5,146.54,21318.0,138.3554,138.3835,137.2313,137.2688,21318.0
2022-01-26 13:05:00,146.55,146.9,146.47,146.87,31777.0,137.2782,137.606,137.2032,137.5779,31777.0
2022-01-26 13:10:00,146.86,146.9,146.45,146.5,23953.0,137.5686,137.606,137.1845,137.2313,23953.0
2022-01-26 13:15:00,146.49,146.91,146.47,146.59,24951.0,137.222,137.6154,137.2032,137.3156,24951.0
2022-01-26 13:20:00,146.56,146.66,146.4,146.62,28769.0,137.2875,137.3812,137.1377,137.3437,28769.0
2022-01-26 13:25:00,146.61,147.0,146.61,146.8,25200.0,137.3344,137.6997,137.3344,137.5124,25200.0
2022-01-26 13:30:00,146.76,146.76,146.52,146.52,10580.0,137.4749,137.4749,137.2501,137.2501,10580.0
2022-01-26 13:35:00,146.58,146.76,146.45,146.63,29442.0,137.3063,137.4749,137.1845,137.3531,29442.0
2022-01-26 13:40:00,146.69,146.7,146.43,146.53,48368.0,137.4093,137.4187,137.1658,137.2594,48368.0
2022-01-26 13:45:00,146.52,147.25,146.48,147.06,42091.0,137.2501,137.9339,137.2126,137.7559,42091.0
2022-01-26 13:50:00,146.99,147.32,146.93,147.22,17736.0,137.6903,137.9995,137.6341,137.9058,17736.0
2022-01-26 13:55:00,147.17,147.68,146.84,147.23,28887.0,137.8589,138.3367,137.5498,137.9151,28887.0
2022-01-26 14:00:00,147.4,148.4,146.75,147.7,34829.0,138.0744,139.0111,137.4655,138.3554,34829.0
2022-01-26 14:05:00,147.7,147.93,146.92,146.92,32198.0,138.3554,138.5709,137.6248,137.6248,32198.0
2022-01-26 14:10:00,147.01,147.19,145.78,145.94,50734.0,137.7091,137.8777,136.5569,136.7068,50734.0
2022-01-26 14:15:00,145.93,146.25,145.77,146.13,65448.0,136.6974,136.9972,136.5475,136.8847,65448.0
2022-01-26 14:20:00,146.22,147.24,146.13,147.1,46021.0,136.969,137.9245,136.8847,137.7934,46021.0
2022-01-26 14:25:00,147.09,147.8,147.09,147.52,24160.0,137.784,138.4491,137.784,138.1868,24160.0
2022-01-26 14:30:00,147.4,147.56,147.01,147.02,56301.0,138.0744,138.2243,137.7091,137.7184,56301.0
2022-01-26 14:35:00,147.12,147.94,146.7,147.63,41494.0,137.8121,138.5802,137.4187,138.2898,41494.0
2022-01-26 14:40:00,147.56,147.88,146.52,146.52,55892.0,138.2243,138.524,137.2501,137.2501,55892.0
2022-01-26 14:45:00,146.52,146.52,145.05,145.5,61006.0,137.2501,137.2501,135.8731,136.2946,61006.0
2022-01-26 14:50:00,145.37,146.22,145.36,145.81,70991.0,136.1728,136.969,136.1635,136.585,70991.0
2022-01-26 14:55:00,145.75,146.25,145.48,145.9,65401.0,136.5288,136.9972,136.2759,136.6693,65401.0
2022-01-26 15:00:00,145.88,145.88,144.45,144.8,61933.0,136.6506,136.6506,135.311,135.6389,61933.0
2022-01-26 15:05:00,144.83,144.85,143.93,143.98,98347.0,135.667,135.6857,134.8239,134.8708,98347.0
2022-01-26 15:10:00,144.03,145.19,144.03,144.53,62268.0,134.9176,136.0042,134.9176,135.386,62268.0
2022-01-26 15:15:00,144.61,145.04,144.27,144.43,71361.0,135.4609,135.8637,135.1424,135.2923,71361.0
2022-01-26 15:20:00,144.53,144.62,143.44,144.05,76067.0,135.386,135.4703,134.3649,134.9363,76067.0
2022-01-26 15:25:00,143.96,144.93,143.62,144.88,41119.0,134.852,135.7607,134.5335,135.7138,41119.0
2022-01-26 15:30:00,144.87,145.2,144.68,144.83,39597.0,135.7045,136.0136,135.5265,135.667,39597.0
2022-01-26 15:35:00,144.79,145.48,144.34,145.08,81439.0,135.6295,136.2759,135.208,135.9012,81439.0
2022-01-26 15:40:00,145.06,145.55,144.79,145.25,73591.0,135.8824,136.3414,135.6295,136.0604,73591.0
2022-01-26 15:45:00,145.25,145.75,144.85,145.12,114533.0,136.0604,136.5288,135.6857,135.9386,114533.0
2022-01-26 15:50:00,145.1,145.61,144.73,145.0,234404.0,135.9199,136.3976,135.5733,135.8262,234404.0
2022-01-26 15:55:00,145.0,145.41,144.48,144.81,497872.0,135.8262,136.2103,135.3391,135.6483,497872.0
2022-01-27 09:30:00,146.82,148.6,146.25,146.89,78629.0,137.5311,139.1985,136.9972,137.5967,78629.0
2022-01-27 09:35:00,147.08,147.15,146.09,146.55,39802.0,137.7746,137.8402,136.8473,137.2782,39802.0
2022-01-27 09:40:00,146.52,147.3,146.33,147.25,55122.0,137.2501,137.9807,137.0721,137.9339,55122.0
2022-01-27 09:45:00,147.25,147.87,147.13,147.68,39698.0,137.9339,138.5147,137.8215,138.3367,39698.0
2022-01-27 09:50:00,147.62,147.98,146.72,146.87,23264.0,138.2805,138.6177,137.4374,137.5779,23264.0
2022-01-27 09:55:00,146.73,146.92,145.88,146.92,29031.0,137.4468,137.6248,136.6506,137.6248,29031.0
2022-01-27 10:00:00,146.95,147.38,146.16,147.27,32265.0,137.6529,138.0557,136.9128,137.9526,32265.0
2022-01-27 10:05:00,147.4,147.9,147.06,147.7,25378.0,138.0744,138.5428,137.7559,138.3554,25378.0
2022-01-27 10:10:00,147.73,148.01,147.5,147.97,31848.0,138.3835,138.6458,138.1681,138.6083,31848.0
2022-01-27 10:15:00,148.02,148.17,147.57,147.65,17228.0,138.6552,138.7957,138.2336,138.3086,17228.0
2022-01-27 10:20:00,147.72,147.78,146.98,146.98,18550.0,138.3741,138.4304,137.681,137.681,18550.0
2022-01-27 10:25:00,147.06,147.16,146.29,146.29,19910.0,137.7559,137.8496,137.0346,137.0346,19910.0
2022-01-27 10:30:00,146.24,146.65,146.03,146.22,17258.0,136.9878,137.3718,136.7911,136.969,17258.0
2022-01-27 10:35:00,146.24,146.55,145.42,145.72,49048.0,136.9878,137.2782,136.2197,136.5007,49048.0
2022-01-27 10:40:00,145.78,146.74,145.58,146.74,24326.0,136.5569,137.4562,136.3695,137.4562,24326.0
2022-01-27 10:45:00,146.7,147.08,146.5,146.84,20725.0,137.4187,137.7746,137.2313,137.5498,20725.0
2022-01-27 10:50:00,146.85,147.27,146.85,147.19,15082.0,137.5592,137.9526,137.5592,137.8777,15082.0
2022-01-27 10:55:00,147.29,147.61,147.09,147.58,28712.0,137.9714,138.2711,137.784,138.243,28712.0
2022-01-27 11:00:00,147.61,147.92,147.37,147.52,14465.0,138.2711,138.5615,138.0463,138.1868,14465.0
2022-01-27 11:05:00,147.51,147.84,146.83,146.83,19929.0,138.1774,138.4866,137.5405,137.5405,19929.0
2022-01-27 11:10:00,146.89,147.1,146.57,146.59,20594.0,137.5967,137.7934,137.2969,137.3156,20594.0
2022-01-27 11:15:00,146.49,146.49,145.15,145.61,37855.0,137.222,137.222,135.9667,136.3976,37855.0
2022-01-27 11:20:00,145.58,145.67,144.76,144.96,25124.0,136.3695,136.4538,135.6014,135.7888,25124.0
2022-01-27 11:25:00,144.99,145.45,144.99,145.32,19108.0,135.8169,136.2478,135.8169,136.126,19108.0
2022-01-27 11:30:00,145.31,145.7,145.19,145.66,12672.0,136.1166,136.4819,136.0042,136.4445,12672.0
2022-01-27 11:35:00,145.72,146.0,145.32,145.33,18351.0,136.5007,136.763,136.126,136.1354,18351.0
2022-01-27 11:40:00,145.41,145.71,144.97,145.19,20668.0,136.2103,136.4913,135.7981,136.0042,20668.0
2022-01-27 11:45:00,145.25,145.41,144.91,144.92,16805.0,136.0604,136.2103,135.7419,135.7513,16805.0
2022-01-27 11:50:00,144.96,145.03,144.64,144.8,44020.0,135.7888,135.8543,135.489,135.6389,44020.0
2022-01-27 11:55:00,144.75,144.76,144.39,144.57,54422.0,135.5921,135.6014,135.2548,135.4234,54422.0
2022-01-27 12:00:00,144.59,144.83,144.29,144.65,37223.0,135.4422,135.667,135.1612,135.4984,37223.0
2022-01-27 12:05:00,144.67,144.67,144.22,144.28,48072.0,135.5171,135.5171,135.0956,135.1518,48072.0
2022-01-27 12:10:00,144.32,144.36,143.81,143.94,24564.0,135.1893,135.2267,134.7115,134.8333,24564.0
2022-01-27 12:15:00,144.03,144.08,143.63,143.84,18360.0,134.9176,134.9644,134.5429,134.7396,18360.0
2022-01-27 12:20:00,143.84,143.85,143.32,143.34,25625.0,134.7396,134.749,134.2525,134.2713,25625.0
2022-01-27 12:25:00,143.4,143.48,143.03,143.16,21930.0,134.3275,134.4024,133.9809,134.1026,21930.0
2022-01-27 12:30:00,143.11,143.28,142.89,142.94,30377.0,134.0558,134.2151,133.8497,133.8966,30377.0
2022-01-27 12:35:00,142.98,142.98,142.36,142.44,43189.0,133.934,133.934,133.3533,133.4282,43189.0
2022-01-27 12:40:00,142.39,142.98,142.35,142.82,22174.0,133.3814,133.934,133.3439,133.7842,22174.0
2022-01-27 12:45:00,142.76,143.39,142.25,142.37,31731.0,133.728,134.3181,133.2502,133.3626,31731.0
2022-01-27 12:50:00,142.41,142.72,142.41,142.59,25512.0,133.4001,133.6905,133.4001,133.5687,25512.0
2022-01-27 12:55:00,142.57,143.0,142.36,142.4,42173.0,133.55,133.9528,133.3533,133.3907,42173.0
2022-01-27 13:00:00,142.31,142.41,141.54,141.58,21018.0,133.3064,133.4001,132.5851,132.6226,21018.0
2022-01-27 13:05:00,141.57,142.03,141.34,141.67,26974.0,132.6132,133.0441,132.3978,132.7069,26974.0
2022-01-27 13:10:00,141.75,141.8,141.41,141.71,18613.0,132.7819,132.8287,132.4634,132.7444,18613.0
2022-01-27 13:15:00,141.66,141.96,141.47,141.48,25945.0,132.6975,132.9786,132.5196,132.5289,25945.0
2022-01-27 13:20:00,141.51,141.51,140.94,140.94,31408.0,132.557,132.557,132.0231,132.0231,31408.0
2022-01-27 13:25:00,140.9,141.43,140.86,141.23,78688.0,131.9856,132.4821,131.9482,132.2948,78688.0
2022-01-27 13:30:00,141.15,141.71,141.14,141.47,32875.0,132.2198,132.7444,132.2104,132.5196,32875.0
2022-01-27 13:35:00,141.4,141.54,140.82,141.0,46866.0,132.454,132.5851,131.9107,132.0793,46866.0
2022-01-27 13:40:00,141.01,141.4,140.91,141.36,68769.0,132.0887,132.454,131.995,132.4165,68769.0
2022-01-27 13:45:00,141.37,141.48,140.86,141.17,27382.0,132.4259,132.5289,131.9482,132.2385,27382.0
2022-01-27 13:50:00,141.18,141.26,140.88,141.24,19718.0,132.2479,132.3229,131.9669,132.3041,19718.0
2022-01-27 13:55:00,141.28,141.74,141.2,141.5,25402.0,132.3416,132.7725,132.2667,132.5477,25402.0
2022-01-27 14:00:00,141.56,142.38,141.56,142.25,15329.0,132.6039,133.372,132.6039,133.2502,15329.0
2022-01-27 14:05:00,142.22,142.55,142.11,142.24,30786.0,133.2221,133.5312,133.1191,133.2409,30786.0
2022-01-27 14:10:00,142.2,142.45,142.18,142.34,12794.0,133.2034,133.4376,133.1846,133.3345,12794.0
2022-01-27 14:15:00,142.4,142.4,142.0,142.03,20570.0,133.3907,133.3907,133.016,133.0441,20570.0
2022-01-27 14:20:00,142.05,142.11,141.8,141.84,14391.0,133.0629,133.1191,132.8287,132.8662,14391.0
2022-01-27 14:25:00,141.8,141.99,141.6,141.65,24084.0,132.8287,133.0067,132.6413,132.6882,24084.0
2022-01-27 14:30:00,141.66,141.84,141.17,141.3,22101.0,132.6975,132.8662,132.2385,132.3603,22101.0
2022-01-27 14:35:00,141.3,141.92,141.26,141.74,29759.0,132.3603,132.9411,132.3229,132.7725,29759.0
2022-01-27 14:40:00,141.71,142.04,141.64,142.01,34171.0,132.7444,133.0535,132.6788,133.0254,34171.0
2022-01-27 14:45:00,141.97,142.09,141.87,142.02,19369.0,132.9879,133.1003,132.8943,133.0348,19369.0
2022-01-27 14:50:00,141.96,141.96,141.35,141.36,17644.0,132.9786,132.9786,132.4072,132.4165,17644.0
2022-01-27 14:55:00,141.35,141.72,141.26,141.72,15606.0,132.4072,132.7538,132.3229,132.7538,15606.0
2022-01-27 15:00:00,141.72,142.25,141.72,142.19,16092.0,132.7538,133.2502,132.7538,133.194,16092.0
2022-01-27 15:05:00,142.13,142.36,141.89,141.89,13097.0,133.1378,133.3533,132.913,132.913,13097.0
2022-01-27 15:10:00,141.95,142.01,141.39,141.52,22571.0,132.9692,133.0254,132.4446,132.5664,22571.0
2022-01-27 15:15:00,141.49,141.68,141.22,141.63,24204.0,132.5383,132.7163,132.2854,132.6694,24204.0
2022-01-27 15:20:00,141.68,141.89,141.56,141.82,15448.0,132.7163,132.913,132.6039,132.8474,15448.0
2022-01-27 15:25:00,141.88,142.92,141.87,142.66,24426.0,132.9036,133.8778,132.8943,133.6343,24426.0
2022-01-27 15:30:00,142.63,142.88,142.24,142.37,41612.0,133.6062,133.8404,133.2409,133.3626,41612.0
2022-01-27 15:35:00,142.44,142.57,141.99,142.03,21816.0,133.4282,133.55,133.0067,133.0441,21816.0
2022-01-27 15:40:00,142.03,142.47,141.85,142.37,73819.0,133.0441,133.4563,132.8755,133.3626,73819.0
2022-01-27 15:45:00,142.38,142.62,141.68,142.07,86696.0,133.372,133.5968,132.7163,133.0816,86696.0
2022-01-27 15:50:00,142.08,142.43,141.65,142.12,53189.0,133.091,133.4188,132.6882,133.1284,53189.0
2022-01-27 15:55:00,142.09,142.2,141.62,141.63,167340.0,133.1003,133.2034,132.6601,132.6694,167340.0
2022-01-28 09:30:00,141.11,141.11,138.63,139.95,76988.0,132.1823,132.1823,129.8592,131.0957,76988.0
2022-01-28 09:35:00,140.24,140.55,139.0,139.08,23777.0,131.3674,131.6578,130.2058,130.2808,23777.0
2022-01-28 09:40:00,139.05,140.85,138.75,140.28,19547.0,130.2527,131.9388,129.9717,131.4049,19547.0
2022-01-28 09:45:00,140.39,140.63,139.83,140.12,54531.0,131.5079,131.7327,130.9833,131.255,54531.0
2022-01-28 09:50:00,140.18,140.77,139.44,139.86,33286.0,131.3112,131.8639,130.618,131.0114,33286.0
2022-01-28 09:55:00,139.67,139.79,138.66,139.0,31969.0,130.8335,130.9459,129.8874,130.2058,31969.0
2022-01-28 10:00:00,139.09,139.2,138.65,138.71,30948.0,130.2901,130.3932,129.878,129.9342,30948.0
2022-01-28 10:05:00,138.66,139.56,138.6,139.53,49892.0,129.8874,130.7304,129.8311,130.7023,49892.0
2022-01-28 10:10:00,139.53,140.15,139.45,139.96,22729.0,130.7023,131.2831,130.6274,131.1051,22729.0
2022-01-28 10:15:00,139.84,140.43,139.83,140.43,19419.0,130.9927,131.5454,130.9833,131.5454,19419.0
2022-01-28 10:20:00,140.33,140.87,140.04,140.19,24416.0,131.4517,131.9575,131.18,131.3206,24416.0
2022-01-28 10:25:00,140.39,140.41,139.92,140.25,10539.0,131.5079,131.5266,131.0676,131.3768,10539.0
2022-01-28 10:30:00,140.28,140.5,139.96,140.13,14820.0,131.4049,131.6109,131.1051,131.2643,14820.0
2022-01-28 10:35:00,140.18,140.47,139.99,140.23,17637.0,131.3112,131.5828,131.1332,131.358,17637.0
2022-01-28 10:40:00,140.11,140.11,139.01,139.38,23861.0,131.2456,131.2456,130.2152,130.5618,23861.0
2022-01-28 10:45:00,139.4,140.02,139.27,140.01,22771.0,130.5805,131.1613,130.4588,131.1519,22771.0
2022-01-28 10:50:00,140.19,140.93,140.19,140.71,113748.0,131.3206,132.0137,131.3206,131.8077,113748.0
2022-01-28 10:55:00,140.65,140.67,140.19,140.45,39382.0,131.7514,131.7702,131.3206,131.5641,39382.0
2022-01-28 11:00:00,140.52,140.75,140.06,140.52,25710.0,131.6297,131.8451,131.1988,131.6297,25710.0
2022-01-28 11:05:00,140.57,140.67,139.96,139.97,30011.0,131.6765,131.7702,131.1051,131.1145,30011.0
2022-01-28 11:10:00,139.94,140.64,139.91,140.39,33391.0,131.0864,131.7421,131.0583,131.5079,33391.0
2022-01-28 11:15:00,140.45,141.24,140.45,140.93,61341.0,131.5641,132.3041,131.5641,132.0137,61341.0
2022-01-28 11:20:00,140.95,141.05,140.47,140.57,32463.0,132.0325,132.1261,131.5828,131.6765,32463.0
2022-01-28 11:25:00,140.48,140.98,140.41,140.66,24412.0,131.5922,132.0606,131.5266,131.7608,24412.0
2022-01-28 11:30:00,140.75,140.76,140.3,140.54,27311.0,131.8451,131.8545,131.4236,131.6484,27311.0
2022-01-28 11:35:00,140.5,141.28,140.39,140.85,28785.0,131.6109,132.3416,131.5079,131.9388,28785.0
2022-01-28 11:40:00,140.87,140.96,140.52,140.62,22692.0,131.9575,132.0418,131.6297,131.7233,22692.0
2022-01-28 11:45:00,140.62,140.82,140.6,140.77,15549.0,131.7233,131.9107,131.7046,131.8639,15549.0
2022-01-28 11:50:00,140.74,141.27,140.71,141.24,15538.0,131.8358,132.3322,131.8077,132.3041,15538.0
2022-01-28 11:55:00,141.24,141.54,141.13,141.22,22608.0,132.3041,132.5851,132.2011,132.2854,22608.0
2022-01-28 12:00:00,141.18,141.4,141.07,141.32,13622.0,132.2479,132.454,132.1449,132.3791,13622.0
2022-01-28 12:05:00,141.37,141.65,141.06,141.31,50236.0,132.4259,132.6882,132.1355,132.3697,50236.0
2022-01-28 12:10:00,141.3,141.52,141.08,141.23,20897.0,132.3603,132.5664,132.1542,132.2948,20897.0
2022-01-28 12:15:00,141.3,141.77,141.18,141.67,9504.0,132.3603,132.8006,132.2479,132.7069,9504.0
2022-01-28 12:20:00,141.66,141.69,140.97,141.11,19794.0,132.6975,132.7257,132.0512,132.1823,19794.0
2022-01-28 12:25:00,141.09,141.32,140.92,140.93,14852.0,132.1636,132.3791,132.0044,132.0137,14852.0
2022-01-28 12:30:00,140.91,141.14,140.88,141.14,7687.0,131.995,132.2104,131.9669,132.2104,7687.0
2022-01-28 12:35:00,141.17,141.18,140.77,140.78,12510.0,132.2385,132.2479,131.8639,131.8732,12510.0
2022-01-28 12:40:00,140.84,141.24,140.84,141.16,14954.0,131.9294,132.3041,131.9294,132.2292,14954.0
2022-01-28 12:45:00,141.29,141.29,140.75,140.77,11078.0,132.351,132.351,131.8451,131.8639,11078.0
2022-01-28 12:50:00,140.73,140.76,140.39,140.49,14266.0,131.8264,131.8545,131.5079,131.6016,14266.0
2022-01-28 12:55:00,140.53,140.75,140.46,140.54,8556.0,131.639,131.8451,131.5735,131.6484,8556.0
2022-01-28 13:00:00,140.53,140.9,140.53,140.79,11281.0,131.639,131.9856,131.639,131.8826,11281.0
2022-01-28 13:05:00,140.76,141.03,140.76,140.99,6417.0,131.8545,132.1074,131.8545,132.0699,6417.0
2022-01-28 13:10:00,140.98,141.0,140.77,140.91,15844.0,132.0606,132.0793,131.8639,131.995,15844.0
2022-01-28 13:15:00,140.88,140.98,140.58,140.84,7981.0,131.9669,132.0606,131.6859,131.9294,7981.0
2022-01-28 13:20:00,140.84,140.93,140.64,140.82,6503.0,131.9294,132.0137,131.7421,131.9107,6503.0
2022-01-28 13:25:00,140.79,141.02,140.66,141.0,17401.0,131.8826,132.098,131.7608,132.0793,17401.0
2022-01-28 13:30:00,141.04,141.22,141.01,141.21,22192.0,132.1168,132.2854,132.0887,132.276,22192.0
2022-01-28 13:35:00,141.21,141.32,140.8,140.97,37369.0,132.276,132.3791,131.892,132.0512,37369.0
2022-01-28 13:40:00,140.94,141.02,140.84,140.96,10662.0,132.0231,132.098,131.9294,132.0418,10662.0
2022-01-28 13:45:00,140.94,141.0,140.68,140.92,11108.0,132.0231,132.0793,131.7796,132.0044,11108.0
2022-01-28 13:50:00,140.94,141.2,140.84,141.18,10928.0,132.0231,132.2667,131.9294,132.2479,10928.0
2022-01-28 13:55:00,141.16,141.25,140.68,140.68,19249.0,132.2292,132.3135,131.7796,131.7796,19249.0
2022-01-28 14:00:00,140.7,141.08,140.62,140.63,18204.0,131.7983,132.1542,131.7233,131.7327,18204.0
2022-01-28 14:05:00,140.58,140.58,140.34,140.4,11362.0,131.6859,131.6859,131.4611,131.5173,11362.0
2022-01-28 14:10:00,140.38,140.38,140.1,140.17,11652.0,131.4985,131.4985,131.2362,131.3018,11652.0
2022-01-28 14:15:00,140.13,140.13,139.8,139.8,19562.0,131.2643,131.2643,130.9552,130.9552,19562.0
2022-01-28 14:20:00,139.83,139.86,139.51,139.57,15342.0,130.9833,131.0114,130.6836,130.7398,15342.0
2022-01-28 14:25:00,139.56,139.72,139.5,139.53,19117.0,130.7304,130.8803,130.6742,130.7023,19117.0
2022-01-28 14:30:00,139.5,139.53,139.08,139.16,25065.0,130.6742,130.7023,130.2808,130.3557,25065.0
2022-01-28 14:35:00,139.23,139.78,139.22,139.78,21943.0,130.4213,130.9365,130.4119,130.9365,21943.0
2022-01-28 14:40:00,139.86,140.43,139.86,140.43,21076.0,131.0114,131.5454,131.0114,131.5454,21076.0
2022-01-28 14:45:00,140.45,140.54,140.29,140.49,18061.0,131.5641,131.6484,131.4142,131.6016,18061.0
2022-01-28 14:50:00,140.51,140.64,140.4,140.57,14940.0,131.6203,131.7421,131.5173,131.6765,14940.0
2022-01-28 14:55:00,140.6,141.06,140.6,140.92,14736.0,131.7046,132.1355,131.7046,132.0044,14736.0
2022-01-28 15:00:00,141.04,141.2,140.87,141.04,23544.0,132.1168,132.2667,131.9575,132.1168,23544.0
2022-01-28 15:05:00,141.09,141.2,141.0,141.05,10632.0,132.1636,132.2667,132.0793,132.1261,10632.0
2022-01-28 15:10:00,141.06,141.08,140.84,141.01,26539.0,132.1355,132.1542,131.9294,132.0887,26539.0
2022-01-28 15:15:00,141.06,141.13,140.78,141.03,25434.0,132.1355,132.2011,131.8732,132.1074,25434.0
2022-01-28 15:20:00,141.09,141.43,141.0,141.38,24290.0,132.1636,132.4821,132.0793,132.4353,24290.0
2022-01-28 15:25:00,141.38,141.4,141.16,141.34,21688.0,132.4353,132.454,132.2292,132.3978,21688.0
2022-01-28 15:30:00,141.32,141.72,140.85,141.62,24260.0,132.3791,132.7538,131.9388,132.6601,24260.0
2022-01-28 15:35:00,141.57,141.77,141.37,141.71,20043.0,132.6132,132.8006,132.4259,132.7444,20043.0
2022-01-28 15:40:00,141.72,141.99,141.7,141.94,35172.0,132.7538,133.0067,132.735,132.9598,35172.0
2022-01-28 15:45:00,141.92,142.42,141.73,142.41,37109.0,132.9411,133.4095,132.7631,133.4001,37109.0
2022-01-28 15:50:00,142.47,142.72,142.14,142.44,91722.0,133.4563,133.6905,133.1472,133.4282,91722.0
2022-01-28 15:55:00,142.42,142.64,142.25,142.63,137550.0,133.4095,133.6155,133.2502,133.6062,137550.0
2022-01-31 09:30:00,141.34,142.04,140.6,141.08,73784.0,132.3978,133.0535,131.7046,132.1542,73784.0
2022-01-31 09:35:00,140.93,141.76,140.86,140.97,50597.0,132.0137,132.7912,131.9482,132.0512,50597.0
2022-01-31 09:40:00,140.92,141.14,140.41,140.77,45053.0,132.0044,132.2104,131.5266,131.8639,45053.0
2022-01-31 09:45:00,140.8,141.04,140.42,140.6,43276.0,131.892,132.1168,131.536,131.7046,43276.0
2022-01-31 09:50:00,140.55,141.58,140.55,141.33,46216.0,131.6578,132.6226,131.6578,132.3884,46216.0
2022-01-31 09:55:00,141.39,141.5,140.94,141.43,52199.0,132.4446,132.5477,132.0231,132.4821,52199.0
2022-01-31 10:00:00,141.4,142.61,141.39,142.49,31903.0,132.454,133.5874,132.4446,133.475,31903.0
2022-01-31 10:05:00,142.49,142.86,142.43,142.84,23126.0,133.475,133.8216,133.4188,133.8029,23126.0
2022-01-31 10:10:00,142.89,143.38,142.89,143.27,49123.0,133.8497,134.3087,133.8497,134.2057,49123.0
2022-01-31 10:15:00,143.29,143.79,143.16,143.78,23411.0,134.2244,134.6928,134.1026,134.6834,23411.0
2022-01-31 10:20:00,143.78,143.89,143.62,143.87,18230.0,134.6834,134.7865,134.5335,134.7677,18230.0
2022-01-31 10:25:00,143.89,143.94,143.62,143.64,29219.0,134.7865,134.8333,134.5335,134.5523,29219.0
2022-01-31 10:30:00,143.64,144.37,143.52,144.25,49591.0,134.5523,135.2361,134.4399,135.1237,49591.0
2022-01-31 10:35:00,144.29,144.32,143.79,143.79,19867.0,135.1612,135.1893,134.6928,134.6928,19867.0
2022-01-31 10:40:00,143.77,143.8,143.57,143.64,20518.0,134.6741,134.7022,134.4867,134.5523,20518.0
2022-01-31 10:45:00,143.64,143.85,143.42,143.85,20035.0,134.5523,134.749,134.3462,134.749,20035.0
2022-01-31 10:50:00,143.84,144.45,143.84,144.3,23728.0,134.7396,135.311,134.7396,135.1705,23728.0
2022-01-31 10:55:00,144.33,144.49,144.04,144.46,25591.0,135.1986,135.3485,134.927,135.3204,25591.0
2022-01-31 11:00:00,144.46,144.85,144.4,144.8,35617.0,135.3204,135.6857,135.2642,135.6389,35617.0
2022-01-31 11:05:00,144.87,144.87,144.52,144.69,10431.0,135.7045,135.7045,135.3766,135.5358,10431.0
2022-01-31 11:10:00,144.69,145.11,144.54,145.03,23132.0,135.5358,135.9293,135.3953,135.8543,23132.0
2022-01-31 11:15:00,145.07,145.15,144.53,144.61,14519.0,135.8918,135.9667,135.386,135.4609,14519.0
2022-01-31 11:20:00,144.58,144.99,144.55,144.82,28246.0,135.4328,135.8169,135.4047,135.6576,28246.0
2022-01-31 11:25:00,144.84,144.99,144.67,144.75,13532.0,135.6764,135.8169,135.5171,135.5921,13532.0
2022-01-31 11:30:00,144.76,145.17,144.49,145.1,13408.0,135.6014,135.9855,135.3485,135.9199,13408.0
2022-01-31 11:35:00,145.1,145.1,144.54,144.56,14477.0,135.9199,135.9199,135.3953,135.4141,14477.0
2022-01-31 11:40:00,144.64,144.81,144.47,144.81,14261.0,135.489,135.6483,135.3298,135.6483,14261.0
2022-01-31 11:45:00,144.76,144.83,144.59,144.81,15840.0,135.6014,135.667,135.4422,135.6483,15840.0
2022-01-31 11:50:00,144.83,145.2,144.79,145.09,32119.0,135.667,136.0136,135.6295,135.9105,32119.0
2022-01-31 11:55:00,145.06,145.43,145.02,145.23,14399.0,135.8824,136.229,135.845,136.0417,14399.0
2022-01-31 12:00:00,145.2,145.5,145.16,145.36,11964.0,136.0136,136.2946,135.9761,136.1635,11964.0
2022-01-31 12:05:00,145.4,145.58,145.29,145.3,11149.0,136.2009,136.3695,136.0979,136.1073,11149.0
2022-01-31 12:10:00,145.38,145.56,145.31,145.5,21722.0,136.1822,136.3508,136.1166,136.2946,21722.0
2022-01-31 12:15:00,145.51,146.04,145.51,146.04,20176.0,136.304,136.8004,136.304,136.8004,20176.0
2022-01-31 12:20:00,146.01,146.19,145.92,146.11,33851.0,136.7723,136.9409,136.688,136.866,33851.0
2022-01-31 12:25:00,146.1,146.38,146.0,146.34,19385.0,136.8566,137.1189,136.763,137.0815,19385.0
2022-01-31 12:30:00,146.36,146.36,146.2,146.21,19178.0,137.1002,137.1002,136.9503,136.9597,19178.0
2022-01-31 12:35:00,146.25,146.33,146.01,146.19,9447.0,136.9972,137.0721,136.7723,136.9409,9447.0
2022-01-31 12:40:00,146.2,146.39,146.17,146.33,16821.0,136.9503,137.1283,136.9222,137.0721,16821.0
2022-01-31 12:45:00,146.34,146.7,146.34,146.63,18256.0,137.0815,137.4187,137.0815,137.3531,18256.0
2022-01-31 12:50:00,146.6,146.65,146.42,146.59,20114.0,137.325,137.3718,137.1564,137.3156,20114.0
2022-01-31 12:55:00,146.63,146.65,146.47,146.58,9449.0,137.3531,137.3718,137.2032,137.3063,9449.0
2022-01-31 13:00:00,146.59,146.62,146.38,146.49,10262.0,137.3156,137.3437,137.1189,137.222,10262.0
2022-01-31 13:05:00,146.45,146.58,146.42,146.47,18091.0,137.1845,137.3063,137.1564,137.2032,18091.0
2022-01-31 13:10:00,146.48,146.52,146.27,146.5,11930.0,137.2126,137.2501,137.0159,137.2313,11930.0
2022-01-31 13:15:00,146.49,146.76,146.34,146.76,25333.0,137.222,137.4749,137.0815,137.4749,25333.0
2022-01-31 13:20:00,146.78,146.97,146.76,146.95,25784.0,137.4936,137.6716,137.4749,137.6529,25784.0
2022-01-31 13:25:00,146.92,147.01,146.28,146.28,16216.0,137.6248,137.7091,137.0253,137.0253,16216.0
2022-01-31 13:30:00,146.3,146.4,146.18,146.29,17709.0,137.044,137.1377,136.9316,137.0346,17709.0
2022-01-31 13:35:00,146.32,146.5,146.24,146.34,12516.0,137.0627,137.2313,136.9878,137.0815,12516.0
2022-01-31 13:40:00,146.23,146.39,146.13,146.13,21840.0,136.9784,137.1283,136.8847,136.8847,21840.0
2022-01-31 13:45:00,146.13,146.3,145.97,146.3,17186.0,136.8847,137.044,136.7349,137.044,17186.0
2022-01-31 13:50:00,146.31,146.6,146.29,146.5,20638.0,137.0534,137.325,137.0346,137.2313,20638.0
2022-01-31 13:55:00,146.54,146.61,146.45,146.45,6617.0,137.2688,137.3344,137.1845,137.1845,6617.0
2022-01-31 14:00:00,146.54,146.57,146.44,146.57,17257.0,137.2688,137.2969,137.1751,137.2969,17257.0
2022-01-31 14:05:00,146.55,146.7,146.44,146.48,7424.0,137.2782,137.4187,137.1751,137.2126,7424.0
2022-01-31 14:10:00,146.45,146.5,146.37,146.5,6335.0,137.1845,137.2313,137.1096,137.2313,6335.0
2022-01-31 14:15:00,146.5,146.5,146.29,146.39,11214.0,137.2313,137.2313,137.0346,137.1283,11214.0
2022-01-31 14:20:00,146.37,146.64,146.34,146.63,7194.0,137.1096,137.3625,137.0815,137.3531,7194.0
2022-01-31 14:25:00,146.61,146.77,146.48,146.77,15080.0,137.3344,137.4843,137.2126,137.4843,15080.0
2022-01-31 14:30:00,146.77,146.85,146.72,146.77,19299.0,137.4843,137.5592,137.4374,137.4843,19299.0
2022-01-31 14:35:00,146.78,146.86,146.76,146.76,21385.0,137.4936,137.5686,137.4749,137.4749,21385.0
2022-01-31 14:40:00,146.73,146.76,146.64,146.65,9480.0,137.4468,137.4749,137.3625,137.3718,9480.0
2022-01-31 14:45:00,146.65,146.85,146.59,146.79,39318.0,137.3718,137.5592,137.3156,137.503,39318.0
2022-01-31 14:50:00,146.75,146.75,146.43,146.46,22041.0,137.4655,137.4655,137.1658,137.1939,22041.0
2022-01-31 14:55:00,146.42,146.6,146.41,146.51,16214.0,137.1564,137.325,137.147,137.2407,16214.0
2022-01-31 15:00:00,146.52,146.68,146.49,146.68,7686.0,137.2501,137.3999,137.222,137.3999,7686.0
2022-01-31 15:05:00,146.71,146.79,146.63,146.66,21585.0,137.428,137.503,137.3531,137.3812,21585.0
2022-01-31 15:10:00,146.68,146.69,145.96,145.97,8549.0,137.3999,137.4093,136.7255,136.7349,8549.0
2022-01-31 15:15:00,145.91,145.98,145.67,145.68,11948.0,136.6787,136.7442,136.4538,136.4632,11948.0
2022-01-31 15:20:00,145.67,146.17,145.67,146.06,25343.0,136.4538,136.9222,136.4538,136.8192,25343.0
2022-01-31 15:25:00,146.06,146.3,146.05,146.22,29808.0,136.8192,137.044,136.8098,136.969,29808.0
2022-01-31 15:30:00,146.22,146.22,145.91,146.19,26726.0,136.969,136.969,136.6787,136.9409,26726.0
2022-01-31 15:35:00,146.19,146.39,146.17,146.28,41400.0,136.9409,137.1283,136.9222,137.0253,41400.0
2022-01-31 15:40:00,146.27,146.43,146.18,146.31,34243.0,137.0159,137.1658,136.9316,137.0534,34243.0
2022-01-31 15:45:00,146.31,146.76,146.13,146.69,43351.0,137.0534,137.4749,136.8847,137.4093,43351.0
2022-01-31 15:50:00,146.64,146.94,146.62,146.83,79395.0,137.3625,137.6435,137.3437,137.5405,79395.0
2022-01-31 15:55:00,146.86,146.86,146.62,146.73,162488.0,137.5686,137.5686,137.3437,137.4468,162488.0
2022-02-01 09:30:00,147.0,147.04,145.97,146.85,58472.0,137.6997,137.7372,136.7349,137.5592,58472.0
2022-02-01 09:35:00,146.69,148.16,146.69,147.88,16886.0,137.4093,138.7863,137.4093,138.524,16886.0
2022-02-01 09:40:00,147.6,148.07,146.99,147.14,14107.0,138.2617,138.702,137.6903,137.8308,14107.0
2022-02-01 09:45:00,146.9,147.55,146.83,147.54,18737.0,137.606,138.2149,137.5405,138.2055,18737.0
2022-02-01 09:50:00,147.42,147.99,147.24,147.81,9354.0,138.0931,138.6271,137.9245,138.4585,9354.0
2022-02-01 09:55:00,147.79,148.39,147.6,147.81,36583.0,138.4397,139.0018,138.2617,138.4585,36583.0
2022-02-01 10:00:00,147.74,147.79,146.76,146.86,30464.0,138.3929,138.4397,137.4749,137.5686,30464.0
2022-02-01 10:05:00,146.82,146.92,146.41,146.78,28891.0,137.5311,137.6248,137.147,137.4936,28891.0
2022-02-01 10:10:00,146.84,147.26,146.5,147.26,16195.0,137.5498,137.9433,137.2313,137.9433,16195.0
2022-02-01 10:15:00,147.25,147.47,147.0,147.38,15055.0,137.9339,138.14,137.6997,138.0557,15055.0
2022-02-01 10:20:00,147.37,148.17,147.3,148.16,25974.0,138.0463,138.7957,137.9807,138.7863,25974.0
2022-02-01 10:25:00,148.17,148.28,147.61,147.81,34482.0,138.7957,138.8987,138.2711,138.4585,34482.0
2022-02-01 10:30:00,147.87,148.53,147.87,148.11,14753.0,138.5147,139.1329,138.5147,138.7395,14753.0
2022-02-01 10:35:00,148.17,148.17,147.99,148.11,4379.0,138.7957,138.7957,138.6271,138.7395,4379.0
2022-02-01 10:40:00,148.21,148.46,148.0,148.35,7997.0,138.8331,139.0673,138.6364,138.9643,7997.0
2022-02-01 10:45:00,148.24,148.34,147.93,147.94,7679.0,138.8612,138.9549,138.5709,138.5802,7679.0
2022-02-01 10:50:00,147.93,148.44,147.93,148.3,10987.0,138.5709,139.0486,138.5709,138.9175,10987.0
2022-02-01 10:55:00,148.34,148.74,148.28,148.65,15973.0,138.9549,139.3296,138.8987,139.2453,15973.0
2022-02-01 11:00:00,148.69,148.88,148.31,148.33,20068.0,139.2828,139.4608,138.9268,138.9456,20068.0
2022-02-01 11:05:00,148.28,148.31,148.0,148.31,8342.0,138.8987,138.9268,138.6364,138.9268,8342.0
2022-02-01 11:10:00,148.35,148.68,148.3,148.68,15388.0,138.9643,139.2734,138.9175,139.2734,15388.0
2022-02-01 11:15:00,148.7,148.85,148.54,148.61,11300.0,139.2921,139.4327,139.1423,139.2078,11300.0
2022-02-01 11:20:00,148.65,148.82,148.48,148.5,19629.0,139.2453,139.4046,139.0861,139.1048,19629.0
2022-02-01 11:25:00,148.48,148.55,148.28,148.32,8876.0,139.0861,139.1516,138.8987,138.9362,8876.0
2022-02-01 11:30:00,148.27,148.64,147.76,148.64,12453.0,138.8894,139.2359,138.4116,139.2359,12453.0
2022-02-01 11:35:00,148.68,148.84,148.58,148.84,9696.0,139.2734,139.4233,139.1797,139.4233,9696.0
2022-02-01 11:40:00,148.87,148.98,148.72,148.89,9179.0,139.4514,139.5544,139.3109,139.4701,9179.0
2022-02-01 11:45:00,148.92,149.06,148.81,148.9,13586.0,139.4982,139.6294,139.3952,139.4795,13586.0
2022-02-01 11:50:00,148.93,148.95,148.55,148.88,9975.0,139.5076,139.5263,139.1516,139.4608,9975.0
2022-02-01 11:55:00,148.92,149.1,148.83,148.97,6422.0,139.4982,139.6668,139.4139,139.5451,6422.0
2022-02-01 12:00:00,148.94,149.1,148.9,148.98,6680.0,139.517,139.6668,139.4795,139.5544,6680.0
2022-02-01 12:05:00,149.06,149.06,148.86,148.92,2275.0,139.6294,139.6294,139.442,139.4982,2275.0
2022-02-01 12:10:00,148.97,148.97,148.79,148.83,9447.0,139.5451,139.5451,139.3765,139.4139,9447.0
2022-02-01 12:15:00,148.86,149.06,148.74,148.94,15566.0,139.442,139.6294,139.3296,139.517,15566.0
2022-02-01 12:20:00,148.89,149.06,148.76,149.06,10736.0,139.4701,139.6294,139.3484,139.6294,10736.0
2022-02-01 12:25:00,149.06,149.11,148.81,148.97,8168.0,139.6294,139.6762,139.3952,139.5451,8168.0
2022-02-01 12:30:00,149.0,149.06,148.69,148.7,8142.0,139.5732,139.6294,139.2828,139.2921,8142.0
2022-02-01 12:35:00,148.79,149.0,148.76,148.84,16346.0,139.3765,139.5732,139.3484,139.4233,16346.0
2022-02-01 12:40:00,148.88,149.11,148.82,149.02,9975.0,139.4608,139.6762,139.4046,139.5919,9975.0
2022-02-01 12:45:00,148.99,149.04,148.77,148.98,57686.0,139.5638,139.6106,139.3577,139.5544,57686.0
2022-02-01 12:50:00,148.96,149.1,148.93,149.09,8458.0,139.5357,139.6668,139.5076,139.6575,8458.0
2022-02-01 12:55:00,149.1,149.1,148.91,149.03,23064.0,139.6668,139.6668,139.4889,139.6013,23064.0
2022-02-01 13:00:00,149.04,149.15,148.8,148.88,30708.0,139.6106,139.7137,139.3858,139.4608,30708.0
2022-02-01 13:05:00,148.79,148.93,148.62,148.77,9580.0,139.3765,139.5076,139.2172,139.3577,9580.0
2022-02-01 13:10:00,148.76,148.8,148.63,148.67,8954.0,139.3484,139.3858,139.2266,139.264,8954.0
2022-02-01 13:15:00,148.63,148.85,148.57,148.8,35134.0,139.2266,139.4327,139.1704,139.3858,35134.0
2022-02-01 13:20:00,148.85,149.0,148.85,148.9,8734.0,139.4327,139.5732,139.4327,139.4795,8734.0
2022-02-01 13:25:00,148.91,149.08,148.85,149.08,11055.0,139.4889,139.6481,139.4327,139.6481,11055.0
2022-02-01 13:30:00,149.1,149.36,149.1,149.32,17394.0,139.6668,139.9104,139.6668,139.8729,17394.0
2022-02-01 13:35:00,149.36,149.65,149.26,149.46,11583.0,139.9104,140.182,139.8167,140.0041,11583.0
2022-02-01 13:40:00,149.43,149.66,149.42,149.61,13497.0,139.976,140.1914,139.9666,140.1446,13497.0
2022-02-01 13:45:00,149.62,149.76,149.6,149.66,15872.0,140.1539,140.2851,140.1352,140.1914,15872.0
2022-02-01 13:50:00,149.69,149.74,149.62,149.62,3592.0,140.2195,140.2663,140.1539,140.1539,3592.0
2022-02-01 13:55:00,149.57,149.57,149.37,149.47,7358.0,140.1071,140.1071,139.9198,140.0134,7358.0
2022-02-01 14:00:00,149.49,149.68,149.43,149.59,7272.0,140.0322,140.2101,139.976,140.1258,7272.0
2022-02-01 14:05:00,149.53,149.61,149.45,149.49,7940.0,140.0696,140.1446,139.9947,140.0322,7940.0
2022-02-01 14:10:00,149.49,149.49,149.03,149.31,11865.0,140.0322,140.0322,139.6013,139.8636,11865.0
2022-02-01 14:15:00,149.25,149.41,149.25,149.37,8484.0,139.8073,139.9572,139.8073,139.9198,8484.0
2022-02-01 14:20:00,149.34,149.35,149.16,149.32,21540.0,139.8917,139.901,139.723,139.8729,21540.0
2022-02-01 14:25:00,149.34,149.41,149.21,149.39,10162.0,139.8917,139.9572,139.7699,139.9385,10162.0
2022-02-01 14:30:00,149.4,149.48,149.33,149.42,17497.0,139.9479,140.0228,139.8823,139.9666,17497.0
2022-02-01 14:35:00,149.4,149.53,149.32,149.43,14446.0,139.9479,140.0696,139.8729,139.976,14446.0
2022-02-01 14:40:00,149.44,149.5,149.3,149.4,6687.0,139.9853,140.0415,139.8542,139.9479,6687.0
2022-02-01 14:45:00,149.39,149.47,149.33,149.4,10925.0,139.9385,140.0134,139.8823,139.9479,10925.0
2022-02-01 14:50:00,149.36,149.37,149.2,149.32,6370.0,139.9104,139.9198,139.7605,139.8729,6370.0
2022-02-01 14:55:00,149.34,149.57,149.31,149.54,12810.0,139.8917,140.1071,139.8636,140.079,12810.0
2022-02-01 15:00:00,149.51,149.94,149.49,149.94,33349.0,140.0509,140.4537,140.0322,140.4537,33349.0
2022-02-01 15:05:00,149.88,150.11,149.77,150.07,25755.0,140.3975,140.6129,140.2945,140.5755,25755.0
2022-02-01 15:10:00,150.12,150.16,149.89,149.94,13729.0,140.6223,140.6598,140.4069,140.4537,13729.0
2022-02-01 15:15:00,149.95,150.07,149.83,149.9,13215.0,140.4631,140.5755,140.3507,140.4162,13215.0
2022-02-01 15:20:00,149.94,150.16,149.83,150.16,20241.0,140.4537,140.6598,140.3507,140.6598,20241.0
2022-02-01 15:25:00,150.15,150.29,149.99,150.23,19541.0,140.6504,140.7816,140.5005,140.7253,19541.0
2022-02-01 15:30:00,150.23,150.36,150.23,150.36,24792.0,140.7253,140.8471,140.7253,140.8471,24792.0
2022-02-01 15:35:00,150.34,150.63,150.3,150.31,35498.0,140.8284,141.1,140.7909,140.8003,35498.0
2022-02-01 15:40:00,150.35,150.68,150.35,150.61,40011.0,140.8378,141.1469,140.8378,141.0813,40011.0
2022-02-01 15:45:00,150.64,150.82,150.55,150.6,47679.0,141.1094,141.278,141.0251,141.0719,47679.0
2022-02-01 15:50:00,150.65,150.86,150.55,150.67,57867.0,141.1188,141.3155,141.0251,141.1375,57867.0
2022-02-01 15:55:00,150.67,150.71,150.35,150.46,184564.0,141.1375,141.175,140.8378,140.9408,184564.0
2022-02-02 09:30:00,149.48,150.24,149.47,150.16,46081.0,140.0228,140.7347,140.0134,140.6598,46081.0
2022-02-02 09:35:00,150.05,150.54,149.27,149.27,22173.0,140.5567,141.0157,139.8261,139.8261,22173.0
2022-02-02 09:40:00,149.2,149.53,148.38,148.92,22969.0,139.7605,140.0696,138.9924,139.4982,22969.0
2022-02-02 09:45:00,148.93,148.96,148.11,148.11,23231.0,139.5076,139.5357,138.7395,138.7395,23231.0
2022-02-02 09:50:00,148.05,148.74,147.78,148.08,19398.0,138.6833,139.3296,138.4304,138.7114,19398.0
2022-02-02 09:55:00,148.08,148.25,147.17,147.17,27673.0,138.7114,138.8706,137.8589,137.8589,27673.0
2022-02-02 10:00:00,147.26,147.52,146.93,147.17,46151.0,137.9433,138.1868,137.6341,137.8589,46151.0
2022-02-02 10:05:00,147.19,147.65,147.15,147.65,24701.0,137.8777,138.3086,137.8402,138.3086,24701.0
2022-02-02 10:10:00,147.65,147.73,147.36,147.63,18717.0,138.3086,138.3835,138.0369,138.2898,18717.0
2022-02-02 10:15:00,147.62,147.79,147.4,147.73,13974.0,138.2805,138.4397,138.0744,138.3835,13974.0
2022-02-02 10:20:00,147.82,147.82,147.37,147.39,34005.0,138.4678,138.4678,138.0463,138.065,34005.0
2022-02-02 10:25:00,147.39,147.54,147.23,147.3,14163.0,138.065,138.2055,137.9151,137.9807,14163.0
2022-02-02 10:30:00,147.28,147.59,147.09,147.14,25503.0,137.962,138.2524,137.784,137.8308,25503.0
2022-02-02 10:35:00,147.11,147.28,147.0,147.28,21896.0,137.8027,137.962,137.6997,137.962,21896.0
2022-02-02 10:40:00,147.33,148.46,147.33,148.46,10647.0,138.0088,139.0673,138.0088,139.0673,10647.0
2022-02-02 10:45:00,148.46,148.55,148.13,148.3,13622.0,139.0673,139.1516,138.7582,138.9175,13622.0
2022-02-02 10:50:00,148.21,148.3,147.64,148.07,25991.0,138.8331,138.9175,138.2992,138.702,25991.0
2022-02-02 10:55:00,148.17,148.73,148.17,148.28,13615.0,138.7957,139.3202,138.7957,138.8987,13615.0
2022-02-02 11:00:00,148.27,148.33,148.05,148.1,15738.0,138.8894,138.9456,138.6833,138.7301,15738.0
2022-02-02 11:05:00,148.09,148.17,147.71,147.78,12324.0,138.7207,138.7957,138.3648,138.4304,12324.0
2022-02-02 11:10:00,147.78,147.89,147.53,147.57,10852.0,138.4304,138.5334,138.1962,138.2336,10852.0
2022-02-02 11:15:00,147.59,147.82,147.4,147.64,7223.0,138.2524,138.4678,138.0744,138.2992,7223.0
2022-02-02 11:20:00,147.62,147.84,147.52,147.68,7291.0,138.2805,138.4866,138.1868,138.3367,7291.0
2022-02-02 11:25:00,147.63,147.78,147.52,147.63,9214.0,138.2898,138.4304,138.1868,138.2898,9214.0
2022-02-02 11:30:00,147.66,147.83,147.63,147.83,6148.0,138.3179,138.4772,138.2898,138.4772,6148.0
2022-02-02 11:35:00,147.82,147.95,147.57,147.59,13140.0,138.4678,138.5896,138.2336,138.2524,13140.0
2022-02-02 11:40:00,147.62,148.15,147.62,148.12,9224.0,138.2805,138.7769,138.2805,138.7488,9224.0
2022-02-02 11:45:00,148.02,148.26,147.99,148.16,9271.0,138.6552,138.88,138.6271,138.7863,9271.0
2022-02-02 11:50:00,148.15,148.34,148.13,148.13,9506.0,138.7769,138.9549,138.7582,138.7582,9506.0
2022-02-02 11:55:00,148.1,148.15,148.0,148.15,20291.0,138.7301,138.7769,138.6364,138.7769,20291.0
2022-02-02 12:00:00,148.17,148.25,148.0,148.15,9068.0,138.7957,138.8706,138.6364,138.7769,9068.0
2022-02-02 12:05:00,148.18,148.61,148.17,148.59,7466.0,138.805,139.2078,138.7957,139.1891,7466.0
2022-02-02 12:10:00,148.57,148.57,148.4,148.54,13326.0,139.1704,139.1704,139.0111,139.1423,13326.0
2022-02-02 12:15:00,148.54,148.76,148.41,148.48,13373.0,139.1423,139.3484,139.0205,139.0861,13373.0
2022-02-02 12:20:00,148.46,148.5,148.41,148.46,5436.0,139.0673,139.1048,139.0205,139.0673,5436.0
2022-02-02 12:25:00,148.55,148.57,148.5,148.55,4196.0,139.1516,139.1704,139.1048,139.1516,4196.0
2022-02-02 12:30:00,148.52,148.76,148.49,148.72,18420.0,139.1235,139.3484,139.0954,139.3109,18420.0
2022-02-02 12:35:00,148.72,148.92,148.68,148.91,8353.0,139.3109,139.4982,139.2734,139.4889,8353.0
2022-02-02 12:40:00,148.98,148.98,148.74,148.85,19956.0,139.5544,139.5544,139.3296,139.4327,19956.0
2022-02-02 12:45:00,148.85,149.07,148.81,148.89,10617.0,139.4327,139.6387,139.3952,139.4701,10617.0
2022-02-02 12:50:00,148.89,148.89,148.8,148.85,6775.0,139.4701,139.4701,139.3858,139.4327,6775.0
2022-02-02 12:55:00,148.84,148.85,148.66,148.7,17335.0,139.4233,139.4327,139.2547,139.2921,17335.0
2022-02-02 13:00:00,148.76,149.03,148.72,148.98,7520.0,139.3484,139.6013,139.3109,139.5544,7520.0
2022-02-02 13:05:00,149.03,149.1,148.95,148.97,7568.0,139.6013,139.6668,139.5263,139.5451,7568.0
2022-02-02 13:10:00,148.98,149.2,148.91,149.14,14579.0,139.5544,139.7605,139.4889,139.7043,14579.0
2022-02-02 13:15:00,149.19,149.4,149.19,149.33,7225.0,139.7511,139.9479,139.7511,139.8823,7225.0
2022-02-02 13:20:00,149.34,149.38,149.18,149.28,12282.0,139.8917,139.9291,139.7418,139.8355,12282.0
2022-02-02 13:25:00,149.27,149.38,148.99,149.17,4910.0,139.8261,139.9291,139.5638,139.7324,4910.0
2022-02-02 13:30:00,149.23,149.6,149.23,149.53,5702.0,139.7886,140.1352,139.7886,140.0696,5702.0
2022-02-02 13:35:00,149.56,149.75,149.56,149.69,6413.0,140.0977,140.2757,140.0977,140.2195,6413.0
2022-02-02 13:40:00,149.72,149.76,149.65,149.76,4235.0,140.2476,140.2851,140.182,140.2851,4235.0
2022-02-02 13:45:00,149.79,149.87,149.61,149.71,11907.0,140.3132,140.3881,140.1446,140.2382,11907.0
2022-02-02 13:50:00,149.7,149.77,149.63,149.67,13612.0,140.2289,140.2945,140.1633,140.2008,13612.0
2022-02-02 13:55:00,149.69,149.89,149.63,149.89,10264.0,140.2195,140.4069,140.1633,140.4069,10264.0
2022-02-02 14:00:00,149.93,150.14,149.9,150.14,7102.0,140.4443,140.641,140.4162,140.641,7102.0
2022-02-02 14:05:00,150.13,150.2,150.1,150.13,17935.0,140.6317,140.6972,140.6036,140.6317,17935.0
2022-02-02 14:10:00,150.1,150.31,150.06,150.27,10092.0,140.6036,140.8003,140.5661,140.7628,10092.0
2022-02-02 14:15:00,150.22,150.22,149.92,150.18,14165.0,140.716,140.716,140.435,140.6785,14165.0
2022-02-02 14:20:00,150.1,150.11,149.63,149.63,9240.0,140.6036,140.6129,140.1633,140.1633,9240.0
2022-02-02 14:25:00,149.62,149.7,149.4,149.54,12892.0,140.1539,140.2289,139.9479,140.079,12892.0
2022-02-02 14:30:00,149.57,149.84,149.53,149.84,15916.0,140.1071,140.36,140.0696,140.36,15916.0
2022-02-02 14:35:00,149.87,149.93,149.69,149.75,9339.0,140.3881,140.4443,140.2195,140.2757,9339.0
2022-02-02 14:40:00,149.74,150.06,149.73,149.94,8938.0,140.2663,140.5661,140.257,140.4537,8938.0
2022-02-02 14:45:00,149.99,150.0,149.83,149.92,10346.0,140.5005,140.5099,140.3507,140.435,10346.0
2022-02-02 14:50:00,149.87,149.89,149.65,149.81,7955.0,140.3881,140.4069,140.182,140.3319,7955.0
2022-02-02 14:55:00,149.78,149.78,149.43,149.5,14086.0,140.3038,140.3038,139.976,140.0415,14086.0
2022-02-02 15:00:00,149.51,149.88,149.48,149.77,20706.0,140.0509,140.3975,140.0228,140.2945,20706.0
2022-02-02 15:05:00,149.73,149.98,149.73,149.93,16457.0,140.257,140.4912,140.257,140.4443,16457.0
2022-02-02 15:10:00,149.93,149.93,149.78,149.89,12274.0,140.4443,140.4443,140.3038,140.4069,12274.0
2022-02-02 15:15:00,149.91,149.98,149.64,149.72,62574.0,140.4256,140.4912,140.1727,140.2476,62574.0
2022-02-02 15:20:00,149.75,149.76,149.5,149.69,21259.0,140.2757,140.2851,140.0415,140.2195,21259.0
2022-02-02 15:25:00,149.7,149.75,149.38,149.42,32456.0,140.2289,140.2757,139.9291,139.9666,32456.0
2022-02-02 15:30:00,149.38,149.59,149.36,149.55,37925.0,139.9291,140.1258,139.9104,140.0884,37925.0
2022-02-02 15:35:00,149.55,149.72,149.45,149.59,28245.0,140.0884,140.2476,139.9947,140.1258,28245.0
2022-02-02 15:40:00,149.57,149.78,149.55,149.63,59699.0,140.1071,140.3038,140.0884,140.1633,59699.0
2022-02-02 15:45:00,149.67,149.98,149.56,149.85,57564.0,140.2008,140.4912,140.0977,140.3694,57564.0
2022-02-02 15:50:00,149.79,149.89,149.51,149.66,38223.0,140.3132,140.4069,140.0509,140.1914,38223.0
2022-02-02 15:55:00,149.68,149.8,149.46,149.62,127009.0,140.2101,140.3226,140.0041,140.1539,127009.0
2022-02-03 09:30:00,148.91,149.29,148.0,148.39,55851.0,139.4889,139.8448,138.6364,139.0018,55851.0
2022-02-03 09:35:00,148.6,149.35,148.6,149.25,11057.0,139.1985,139.901,139.1985,139.8073,11057.0
2022-02-03 09:40:00,149.34,149.48,149.06,149.28,12118.0,139.8917,140.0228,139.6294,139.8355,12118.0
2022-02-03 09:45:00,149.43,149.62,148.74,148.81,14396.0,139.976,140.1539,139.3296,139.3952,14396.0
2022-02-03 09:50:00,148.8,149.27,148.65,148.78,11035.0,139.3858,139.8261,139.2453,139.3671,11035.0
2022-02-03 09:55:00,148.81,149.44,148.81,148.84,14509.0,139.3952,139.9853,139.3952,139.4233,14509.0
2022-02-03 10:00:00,148.95,149.38,148.64,149.32,16153.0,139.5263,139.9291,139.2359,139.8729,16153.0
2022-02-03 10:05:00,149.17,149.86,149.17,149.51,11847.0,139.7324,140.3788,139.7324,140.0509,11847.0
2022-02-03 10:10:00,149.46,149.81,149.35,149.77,10904.0,140.0041,140.3319,139.901,140.2945,10904.0
2022-02-03 10:15:00,149.8,150.25,149.67,150.12,14269.0,140.3226,140.7441,140.2008,140.6223,14269.0
2022-02-03 10:20:00,150.15,150.27,149.69,149.72,33038.0,140.6504,140.7628,140.2195,140.2476,33038.0
2022-02-03 10:25:00,149.66,150.07,149.54,150.01,15607.0,140.1914,140.5755,140.079,140.5193,15607.0
2022-02-03 10:30:00,150.11,150.21,149.95,150.11,10188.0,140.6129,140.7066,140.4631,140.6129,10188.0
2022-02-03 10:35:00,150.16,150.21,149.74,150.08,7505.0,140.6598,140.7066,140.2663,140.5848,7505.0
2022-02-03 10:40:00,150.13,150.52,150.07,150.47,8423.0,140.6317,140.997,140.5755,140.9502,8423.0
2022-02-03 10:45:00,150.56,150.6,150.27,150.46,14510.0,141.0345,141.0719,140.7628,140.9408,14510.0
2022-02-03 10:50:00,150.57,150.95,150.57,150.87,18751.0,141.0438,141.3998,141.0438,141.3249,18751.0
2022-02-03 10:55:00,150.91,150.96,150.53,150.61,6799.0,141.3623,141.4092,141.0064,141.0813,6799.0
2022-02-03 11:00:00,150.59,150.77,150.43,150.52,16672.0,141.0626,141.2312,140.9127,140.997,16672.0
2022-02-03 11:05:00,150.55,151.11,150.55,150.99,20765.0,141.0251,141.5497,141.0251,141.4373,20765.0
2022-02-03 11:10:00,150.99,151.03,150.74,150.74,20687.0,141.4373,141.4747,141.2031,141.2031,20687.0
2022-02-03 11:15:00,150.77,150.8,150.34,150.34,9183.0,141.2312,141.2593,140.8284,140.8284,9183.0
2022-02-03 11:20:00,150.33,150.63,150.33,150.63,8040.0,140.819,141.1,140.819,141.1,8040.0
2022-02-03 11:25:00,150.68,150.79,150.39,150.46,10808.0,141.1469,141.2499,140.8752,140.9408,10808.0
2022-02-03 11:30:00,150.57,150.68,150.39,150.44,10515.0,141.0438,141.1469,140.8752,140.9221,10515.0
2022-02-03 11:35:00,150.49,150.55,150.27,150.38,11836.0,140.9689,141.0251,140.7628,140.8659,11836.0
2022-02-03 11:40:00,150.31,150.37,150.05,150.05,12395.0,140.8003,140.8565,140.5567,140.5567,12395.0
2022-02-03 11:45:00,150.08,150.13,149.95,150.1,6001.0,140.5848,140.6317,140.4631,140.6036,6001.0
2022-02-03 11:50:00,150.09,150.2,150.08,150.15,6211.0,140.5942,140.6972,140.5848,140.6504,6211.0
2022-02-03 11:55:00,150.17,150.19,149.87,149.94,10197.0,140.6691,140.6879,140.3881,140.4537,10197.0
2022-02-03 12:00:00,149.99,150.13,149.62,149.62,25824.0,140.5005,140.6317,140.1539,140.1539,25824.0
2022-02-03 12:05:00,149.69,149.79,149.34,149.62,8416.0,140.2195,140.3132,139.8917,140.1539,8416.0
2022-02-03 12:10:00,149.6,149.7,149.44,149.46,7597.0,140.1352,140.2289,139.9853,140.0041,7597.0
2022-02-03 12:15:00,149.47,149.49,149.1,149.1,7348.0,140.0134,140.0322,139.6668,139.6668,7348.0
2022-02-03 12:20:00,149.1,149.34,149.04,149.27,11331.0,139.6668,139.8917,139.6106,139.8261,11331.0
2022-02-03 12:25:00,149.24,149.46,149.15,149.46,13541.0,139.798,140.0041,139.7137,140.0041,13541.0
2022-02-03 12:30:00,149.43,149.54,149.35,149.54,7439.0,139.976,140.079,139.901,140.079,7439.0
2022-02-03 12:35:00,149.62,149.7,149.42,149.52,9274.0,140.1539,140.2289,139.9666,140.0603,9274.0
2022-02-03 12:40:00,149.51,149.61,149.32,149.32,3015.0,140.0509,140.1446,139.8729,139.8729,3015.0
2022-02-03 12:45:00,149.34,149.38,148.97,149.08,12525.0,139.8917,139.9291,139.5451,139.6481,12525.0
2022-02-03 12:50:00,149.14,149.27,149.14,149.23,5276.0,139.7043,139.8261,139.7043,139.7886,5276.0
2022-02-03 12:55:00,149.3,149.38,149.17,149.26,9013.0,139.8542,139.9291,139.7324,139.8167,9013.0
2022-02-03 13:00:00,149.22,149.24,148.92,148.92,3229.0,139.7792,139.798,139.4982,139.4982,3229.0
2022-02-03 13:05:00,148.98,149.15,148.77,148.84,5527.0,139.5544,139.7137,139.3577,139.4233,5527.0
2022-02-03 13:10:00,148.78,148.97,148.78,148.81,4283.0,139.3671,139.5451,139.3671,139.3952,4283.0
2022-02-03 13:15:00,148.78,148.96,148.73,148.79,9740.0,139.3671,139.5357,139.3202,139.3765,9740.0
2022-02-03 13:20:00,148.83,149.23,148.82,149.23,7449.0,139.4139,139.7886,139.4046,139.7886,7449.0
2022-02-03 13:25:00,149.23,149.28,149.0,149.05,8319.0,139.7886,139.8355,139.5732,139.62,8319.0
2022-02-03 13:30:00,149.12,149.3,149.04,149.12,6078.0,139.6856,139.8542,139.6106,139.6856,6078.0
2022-02-03 13:35:00,149.12,149.22,149.06,149.09,11182.0,139.6856,139.7792,139.6294,139.6575,11182.0
2022-02-03 13:40:00,149.11,149.2,148.96,148.96,3228.0,139.6762,139.7605,139.5357,139.5357,3228.0
2022-02-03 13:45:00,148.94,149.04,148.94,148.97,3486.0,139.517,139.6106,139.517,139.5451,3486.0
2022-02-03 13:50:00,148.95,149.02,148.83,148.89,4575.0,139.5263,139.5919,139.4139,139.4701,4575.0
2022-02-03 13:55:00,148.82,148.86,148.73,148.86,7349.0,139.4046,139.442,139.3202,139.442,7349.0
2022-02-03 14:00:00,148.86,149.03,148.75,148.95,17176.0,139.442,139.6013,139.339,139.5263,17176.0
2022-02-03 14:05:00,148.93,148.97,148.8,148.83,19803.0,139.5076,139.5451,139.3858,139.4139,19803.0
2022-02-03 14:10:00,148.83,148.86,148.65,148.71,21013.0,139.4139,139.442,139.2453,139.3015,21013.0
2022-02-03 14:15:00,148.69,148.72,148.63,148.67,14087.0,139.2828,139.3109,139.2266,139.264,14087.0
2022-02-03 14:20:00,148.68,148.77,148.51,148.77,18859.0,139.2734,139.3577,139.1142,139.3577,18859.0
2022-02-03 14:25:00,148.8,148.84,148.3,148.37,33298.0,139.3858,139.4233,138.9175,138.983,33298.0
2022-02-03 14:30:00,148.3,148.4,148.15,148.4,6300.0,138.9175,139.0111,138.7769,139.0111,6300.0
2022-02-03 14:35:00,148.36,148.47,148.2,148.22,9439.0,138.9737,139.0767,138.8238,138.8425,9439.0
2022-02-03 14:40:00,148.21,148.22,148.0,148.01,23179.0,138.8331,138.8425,138.6364,138.6458,23179.0
2022-02-03 14:45:00,148.05,148.18,148.04,148.18,7580.0,138.6833,138.805,138.6739,138.805,7580.0
2022-02-03 14:50:00,148.15,148.26,148.08,148.24,9006.0,138.7769,138.88,138.7114,138.8612,9006.0
2022-02-03 14:55:00,148.23,148.48,148.23,148.45,15957.0,138.8519,139.0861,138.8519,139.058,15957.0
2022-02-03 15:00:00,148.48,148.5,148.06,148.06,21419.0,139.0861,139.1048,138.6926,138.6926,21419.0
2022-02-03 15:05:00,148.11,148.22,148.0,148.1,11395.0,138.7395,138.8425,138.6364,138.7301,11395.0
2022-02-03 15:10:00,148.15,148.5,148.13,148.47,22073.0,138.7769,139.1048,138.7582,139.0767,22073.0
2022-02-03 15:15:00,148.5,148.58,148.41,148.52,32265.0,139.1048,139.1797,139.0205,139.1235,32265.0
2022-02-03 15:20:00,148.49,148.72,148.48,148.66,35490.0,139.0954,139.3109,139.0861,139.2547,35490.0
2022-02-03 15:25:00,148.65,148.71,148.52,148.7,12342.0,139.2453,139.3015,139.1235,139.2921,12342.0
2022-02-03 15:30:00,148.68,148.68,148.5,148.52,36477.0,139.2734,139.2734,139.1048,139.1235,36477.0
2022-02-03 15:35:00,148.52,148.6,148.18,148.39,39444.0,139.1235,139.1985,138.805,139.0018,39444.0
2022-02-03 15:40:00,148.39,148.54,148.33,148.45,38831.0,139.0018,139.1423,138.9456,139.058,38831.0
2022-02-03 15:45:00,148.38,148.43,148.09,148.13,33836.0,138.9924,139.0392,138.7207,138.7582,33836.0
2022-02-03 15:50:00,148.06,148.11,147.9,148.03,38538.0,138.6926,138.7395,138.5428,138.6645,38538.0
2022-02-03 15:55:00,148.08,148.5,148.07,148.29,98243.0,138.7114,139.1048,138.702,138.9081,98243.0
2022-02-04 09:30:00,149.0,149.74,148.75,149.58,52571.0,139.5732,140.2663,139.339,140.1165,52571.0
2022-02-04 09:35:00,149.43,150.35,149.38,150.21,10937.0,139.976,140.8378,139.9291,140.7066,10937.0
2022-02-04 09:40:00,150.12,150.39,150.0,150.18,33939.0,140.6223,140.8752,140.5099,140.6785,33939.0
2022-02-04 09:45:00,150.28,150.31,149.78,149.82,19820.0,140.7722,140.8003,140.3038,140.3413,19820.0
2022-02-04 09:50:00,149.74,149.95,148.99,149.14,36951.0,140.2663,140.4631,139.5638,139.7043,36951.0
2022-02-04 09:55:00,149.2,149.22,148.57,148.76,21426.0,139.7605,139.7792,139.1704,139.3484,21426.0
2022-02-04 10:00:00,148.88,149.1,148.64,149.1,18886.0,139.4608,139.6668,139.2359,139.6668,18886.0
2022-02-04 10:05:00,149.11,149.64,149.05,149.5,29259.0,139.6762,140.1727,139.62,140.0415,29259.0
2022-02-04 10:10:00,149.49,150.34,149.34,150.23,16048.0,140.0322,140.8284,139.8917,140.7253,16048.0
2022-02-04 10:15:00,150.34,150.38,149.99,150.19,25989.0,140.8284,140.8659,140.5005,140.6879,25989.0
2022-02-04 10:20:00,150.16,150.77,150.12,150.61,14391.0,140.6598,141.2312,140.6223,141.0813,14391.0
2022-02-04 10:25:00,150.68,150.89,150.34,150.39,13173.0,141.1469,141.3436,140.8284,140.8752,13173.0
2022-02-04 10:30:00,150.44,150.8,150.38,150.75,16498.0,140.9221,141.2593,140.8659,141.2124,16498.0
2022-02-04 10:35:00,150.68,150.73,150.08,150.08,9654.0,141.1469,141.1937,140.5848,140.5848,9654.0
2022-02-04 10:40:00,150.03,150.75,150.01,150.67,26270.0,140.538,141.2124,140.5193,141.1375,26270.0
2022-02-04 10:45:00,150.68,150.68,150.02,150.08,20486.0,141.1469,141.1469,140.5286,140.5848,20486.0
2022-02-04 10:50:00,150.04,150.26,149.98,150.25,18221.0,140.5474,140.7534,140.4912,140.7441,18221.0
2022-02-04 10:55:00,150.21,150.23,149.67,149.9,13765.0,140.7066,140.7253,140.2008,140.4162,13765.0
2022-02-04 11:00:00,149.84,149.88,149.58,149.58,6493.0,140.36,140.3975,140.1165,140.1165,6493.0
2022-02-04 11:05:00,149.55,149.6,149.31,149.31,10598.0,140.0884,140.1352,139.8636,139.8636,10598.0
2022-02-04 11:10:00,149.24,149.24,149.0,149.05,8164.0,139.798,139.798,139.5732,139.62,8164.0
2022-02-04 11:15:00,149.05,149.13,148.87,149.12,8890.0,139.62,139.6949,139.4514,139.6856,8890.0
2022-02-04 11:20:00,149.08,149.22,148.87,149.09,7725.0,139.6481,139.7792,139.4514,139.6575,7725.0
2022-02-04 11:25:00,149.13,149.5,149.13,149.29,9914.0,139.6949,140.0415,139.6949,139.8448,9914.0
2022-02-04 11:30:00,149.23,149.58,149.14,149.56,15349.0,139.7886,140.1165,139.7043,140.0977,15349.0
2022-02-04 11:35:00,149.62,149.86,149.61,149.8,12163.0,140.1539,140.3788,140.1446,140.3226,12163.0
2022-02-04 11:40:00,149.83,149.95,149.7,149.8,5280.0,140.3507,140.4631,140.2289,140.3226,5280.0
2022-02-04 11:45:00,149.76,150.13,149.76,150.01,17491.0,140.2851,140.6317,140.2851,140.5193,17491.0
2022-02-04 11:50:00,150.02,150.07,149.89,149.94,10790.0,140.5286,140.5755,140.4069,140.4537,10790.0
2022-02-04 11:55:00,150.0,150.21,149.89,149.89,4847.0,140.5099,140.7066,140.4069,140.4069,4847.0
2022-02-04 12:00:00,149.89,149.98,149.79,149.85,3415.0,140.4069,140.4912,140.3132,140.3694,3415.0
2022-02-04 12:05:00,149.78,149.81,149.38,149.56,15945.0,140.3038,140.3319,139.9291,140.0977,15945.0
2022-02-04 12:10:00,149.59,149.85,149.41,149.71,9672.0,140.1258,140.3694,139.9572,140.2382,9672.0
2022-02-04 12:15:00,149.76,149.77,149.63,149.69,2614.0,140.2851,140.2945,140.1633,140.2195,2614.0
2022-02-04 12:20:00,149.66,149.67,149.52,149.62,7097.0,140.1914,140.2008,140.0603,140.1539,7097.0
2022-02-04 12:25:00,149.63,149.87,149.63,149.79,6005.0,140.1633,140.3881,140.1633,140.3132,6005.0
2022-02-04 12:30:00,149.87,149.97,149.61,149.68,4435.0,140.3881,140.4818,140.1446,140.2101,4435.0
2022-02-04 12:35:00,149.72,149.89,149.72,149.89,2912.0,140.2476,140.4069,140.2476,140.4069,2912.0
2022-02-04 12:40:00,149.93,149.97,149.8,149.94,7605.0,140.4443,140.4818,140.3226,140.4537,7605.0
2022-02-04 12:45:00,149.95,149.95,149.75,149.86,4799.0,140.4631,140.4631,140.2757,140.3788,4799.0
2022-02-04 12:50:00,149.89,149.96,149.83,149.86,3431.0,140.4069,140.4724,140.3507,140.3788,3431.0
2022-02-04 12:55:00,149.9,150.06,149.84,150.01,6803.0,140.4162,140.5661,140.36,140.5193,6803.0
2022-02-04 13:00:00,150.04,150.27,150.04,150.23,11319.0,140.5474,140.7628,140.5474,140.7253,11319.0
2022-02-04 13:05:00,150.3,150.5,150.3,150.44,5776.0,140.7909,140.9783,140.7909,140.9221,5776.0
2022-02-04 13:10:00,150.43,150.51,150.24,150.28,6789.0,140.9127,140.9876,140.7347,140.7722,6789.0
2022-02-04 13:15:00,150.27,150.32,150.06,150.06,7655.0,140.7628,140.8097,140.5661,140.5661,7655.0
2022-02-04 13:20:00,150.07,150.36,150.05,150.33,12530.0,140.5755,140.8471,140.5567,140.819,12530.0
2022-02-04 13:25:00,150.3,150.34,150.15,150.15,7851.0,140.7909,140.8284,140.6504,140.6504,7851.0
2022-02-04 13:30:00,150.22,150.31,150.07,150.29,10504.0,140.716,140.8003,140.5755,140.7816,10504.0
2022-02-04 13:35:00,150.28,150.29,150.13,150.28,8308.0,140.7722,140.7816,140.6317,140.7722,8308.0
2022-02-04 13:40:00,150.25,150.44,150.2,150.41,5304.0,140.7441,140.9221,140.6972,140.894,5304.0
2022-02-04 13:45:00,150.42,150.42,150.12,150.33,7983.0,140.9033,140.9033,140.6223,140.819,7983.0
2022-02-04 13:50:00,150.34,150.5,150.16,150.23,21200.0,140.8284,140.9783,140.6598,140.7253,21200.0
2022-02-04 13:55:00,150.2,150.3,150.01,150.09,13783.0,140.6972,140.7909,140.5193,140.5942,13783.0
2022-02-04 14:00:00,150.08,150.36,150.0,150.2,13055.0,140.5848,140.8471,140.5099,140.6972,13055.0
2022-02-04 14:05:00,150.17,150.28,150.07,150.1,8637.0,140.6691,140.7722,140.5755,140.6036,8637.0
2022-02-04 14:10:00,150.06,150.12,149.83,150.0,10832.0,140.5661,140.6223,140.3507,140.5099,10832.0
2022-02-04 14:15:00,150.03,150.04,149.79,149.8,8157.0,140.538,140.5474,140.3132,140.3226,8157.0
2022-02-04 14:20:00,149.83,150.1,149.75,149.87,16962.0,140.3507,140.6036,140.2757,140.3881,16962.0
2022-02-04 14:25:00,149.88,150.19,149.84,150.06,28676.0,140.3975,140.6879,140.36,140.5661,28676.0
2022-02-04 14:30:00,150.01,150.12,149.93,150.06,8323.0,140.5193,140.6223,140.4443,140.5661,8323.0
2022-02-04 14:35:00,150.03,150.2,150.02,150.2,9360.0,140.538,140.6972,140.5286,140.6972,9360.0
2022-02-04 14:40:00,150.2,150.36,150.01,150.08,8718.0,140.6972,140.8471,140.5193,140.5848,8718.0
2022-02-04 14:45:00,150.04,150.12,149.99,150.09,7779.0,140.5474,140.6223,140.5005,140.5942,7779.0
2022-02-04 14:50:00,150.13,150.21,150.07,150.15,9408.0,140.6317,140.7066,140.5755,140.6504,9408.0
2022-02-04 14:55:00,150.1,150.3,150.1,150.27,10731.0,140.6036,140.7909,140.6036,140.7628,10731.0
2022-02-04 15:00:00,150.27,150.64,150.27,150.54,17733.0,140.7628,141.1094,140.7628,141.0157,17733.0
2022-02-04 15:05:00,150.54,150.76,150.29,150.66,23886.0,141.0157,141.2218,140.7816,141.1281,23886.0
2022-02-04 15:10:00,150.62,151.15,150.56,151.15,21798.0,141.0907,141.5871,141.0345,141.5871,21798.0
2022-02-04 15:15:00,151.2,151.21,150.94,151.03,19296.0,141.634,141.6433,141.3904,141.4747,19296.0
2022-02-04 15:20:00,151.05,151.31,151.0,151.26,15772.0,141.4935,141.737,141.4466,141.6902,15772.0
2022-02-04 15:25:00,151.38,151.44,151.29,151.38,24143.0,141.8026,141.8588,141.7183,141.8026,24143.0
2022-02-04 15:30:00,151.48,151.81,151.47,151.78,26288.0,141.8963,142.2054,141.8869,142.1773,26288.0
2022-02-04 15:35:00,151.79,151.87,151.59,151.85,38802.0,142.1867,142.2616,141.9993,142.2429,38802.0
2022-02-04 15:40:00,151.87,151.88,151.3,151.3,49822.0,142.2616,142.271,141.7277,141.7277,49822.0
2022-02-04 15:45:00,151.37,151.39,150.96,151.1,23011.0,141.7932,141.812,141.4092,141.5403,23011.0
2022-02-04 15:50:00,151.09,151.33,150.81,151.08,48676.0,141.5309,141.7558,141.2687,141.5216,48676.0
2022-02-04 15:55:00,151.0,151.0,150.31,150.35,128218.0,141.4466,141.4466,140.8003,140.8378,128218.0
2022-02-07 09:30:00,151.22,151.33,150.58,150.59,33150.0,141.6527,141.7558,141.0532,141.0626,33150.0
2022-02-07 09:35:00,150.58,151.09,150.35,151.09,7108.0,141.0532,141.5309,140.8378,141.5309,7108.0
2022-02-07 09:40:00,150.88,151.01,150.63,150.77,3173.0,141.3342,141.456,141.1,141.2312,3173.0
2022-02-07 09:45:00,150.61,150.96,150.33,150.33,5356.0,141.0813,141.4092,140.819,140.819,5356.0
2022-02-07 09:50:00,150.45,150.84,150.32,150.8,14892.0,140.9314,141.2968,140.8097,141.2593,14892.0
2022-02-07 09:55:00,150.87,150.93,150.48,150.79,16751.0,141.3249,141.3811,140.9595,141.2499,16751.0
2022-02-07 10:00:00,151.2,151.37,150.89,151.19,11242.0,141.634,141.7932,141.3436,141.6246,11242.0
2022-02-07 10:05:00,151.26,151.44,151.09,151.26,5472.0,141.6902,141.8588,141.5309,141.6902,5472.0
2022-02-07 10:10:00,151.36,151.4,150.69,150.85,14897.0,141.7839,141.8213,141.1562,141.3061,14897.0
2022-02-07 10:15:00,150.93,151.22,150.82,150.84,9151.0,141.3811,141.6527,141.278,141.2968,9151.0
2022-02-07 10:20:00,150.85,151.29,150.79,151.29,8587.0,141.3061,141.7183,141.2499,141.7183,8587.0
2022-02-07 10:25:00,151.23,151.5,151.23,151.45,7802.0,141.6621,141.915,141.6621,141.8682,7802.0
2022-02-07 10:30:00,151.41,151.86,151.22,151.84,10803.0,141.8307,142.2522,141.6527,142.2335,10803.0
2022-02-07 10:35:00,151.83,151.89,151.42,151.56,11118.0,142.2241,142.2803,141.8401,141.9712,11118.0
2022-02-07 10:40:00,151.56,151.61,151.18,151.55,8092.0,141.9712,142.018,141.6152,141.9618,8092.0
2022-02-07 10:45:00,151.59,152.11,151.48,152.11,14597.0,141.9993,142.4864,141.8963,142.4864,14597.0
2022-02-07 10:50:00,152.1,152.33,152.04,152.08,23343.0,142.477,142.6925,142.4208,142.4583,23343.0
2022-02-07 10:55:00,152.07,152.09,151.82,151.89,8001.0,142.4489,142.4677,142.2148,142.2803,8001.0
2022-02-07 11:00:00,151.9,152.09,151.86,152.04,17059.0,142.2897,142.4677,142.2522,142.4208,17059.0
2022-02-07 11:05:00,152.03,152.49,151.98,152.49,22353.0,142.4115,142.8424,142.3646,142.8424,22353.0
2022-02-07 11:10:00,152.44,152.65,152.39,152.65,9576.0,142.7955,142.9922,142.7487,142.9922,9576.0
2022-02-07 11:15:00,152.64,152.67,152.38,152.61,10410.0,142.9829,143.011,142.7393,142.9548,10410.0
2022-02-07 11:20:00,152.61,152.61,152.37,152.37,7497.0,142.9548,142.9548,142.73,142.73,7497.0
2022-02-07 11:25:00,152.27,152.59,152.27,152.49,11091.0,142.6363,142.936,142.6363,142.8424,11091.0
2022-02-07 11:30:00,152.49,152.49,152.06,152.15,10075.0,142.8424,142.8424,142.4396,142.5239,10075.0
2022-02-07 11:35:00,152.15,152.21,151.75,151.85,8421.0,142.5239,142.5801,142.1492,142.2429,8421.0
2022-02-07 11:40:00,151.77,151.99,151.72,151.84,14360.0,142.1679,142.374,142.1211,142.2335,14360.0
2022-02-07 11:45:00,151.84,152.23,151.84,152.23,12872.0,142.2335,142.5988,142.2335,142.5988,12872.0
2022-02-07 11:50:00,152.25,152.26,151.98,152.13,8841.0,142.6175,142.6269,142.3646,142.5051,8841.0
2022-02-07 11:55:00,152.14,152.34,152.14,152.26,11250.0,142.5145,142.7019,142.5145,142.6269,11250.0
2022-02-07 12:00:00,152.22,152.22,151.95,152.12,4343.0,142.5894,142.5894,142.3365,142.4958,4343.0
2022-02-07 12:05:00,152.15,152.15,151.73,151.73,5903.0,142.5239,142.5239,142.1304,142.1304,5903.0
2022-02-07 12:10:00,151.71,151.91,151.68,151.84,8470.0,142.1117,142.2991,142.0836,142.2335,8470.0
2022-02-07 12:15:00,151.86,151.88,151.65,151.66,6781.0,142.2522,142.271,142.0555,142.0649,6781.0
2022-02-07 12:20:00,151.63,151.92,151.63,151.83,6853.0,142.0368,142.3084,142.0368,142.2241,6853.0
2022-02-07 12:25:00,151.82,151.89,151.62,151.65,5284.0,142.2148,142.2803,142.0274,142.0555,5284.0
2022-02-07 12:30:00,151.66,151.89,151.57,151.88,3965.0,142.0649,142.2803,141.9806,142.271,3965.0
2022-02-07 12:35:00,151.94,152.07,151.62,151.68,7853.0,142.3272,142.4489,142.0274,142.0836,7853.0
2022-02-07 12:40:00,151.72,151.88,151.71,151.85,5232.0,142.1211,142.271,142.1117,142.2429,5232.0
2022-02-07 12:45:00,151.8,152.0,151.8,151.82,8668.0,142.196,142.3834,142.196,142.2148,8668.0
2022-02-07 12:50:00,151.83,151.9,151.68,151.74,13578.0,142.2241,142.2897,142.0836,142.1398,13578.0
2022-02-07 12:55:00,151.75,151.92,151.67,151.86,11082.0,142.1492,142.3084,142.0742,142.2522,11082.0
2022-02-07 13:00:00,151.87,151.91,151.75,151.91,36113.0,142.2616,142.2991,142.1492,142.2991,36113.0
2022-02-07 13:05:00,151.94,152.02,151.7,151.82,9885.0,142.3272,142.4021,142.1023,142.2148,9885.0
2022-02-07 13:10:00,151.81,152.16,151.8,152.13,7581.0,142.2054,142.5332,142.196,142.5051,7581.0
2022-02-07 13:15:00,152.13,152.13,151.87,151.88,19968.0,142.5051,142.5051,142.2616,142.271,19968.0
2022-02-07 13:20:00,151.87,151.93,151.77,151.82,14089.0,142.2616,142.3178,142.1679,142.2148,14089.0
2022-02-07 13:25:00,151.82,151.96,151.7,151.96,15689.0,142.2148,142.3459,142.1023,142.3459,15689.0
2022-02-07 13:30:00,151.98,152.23,151.97,152.12,21810.0,142.3646,142.5988,142.3553,142.4958,21810.0
2022-02-07 13:35:00,152.08,152.28,152.05,152.28,10343.0,142.4583,142.6456,142.4302,142.6456,10343.0
2022-02-07 13:40:00,152.31,152.31,152.09,152.25,7931.0,142.6738,142.6738,142.4677,142.6175,7931.0
2022-02-07 13:45:00,152.25,152.45,152.25,152.45,10954.0,142.6175,142.8049,142.6175,142.8049,10954.0
2022-02-07 13:50:00,152.41,152.69,152.34,152.4,10247.0,142.7674,143.0297,142.7019,142.7581,10247.0
2022-02-07 13:55:00,152.43,152.61,152.35,152.53,10036.0,142.7862,142.9548,142.7112,142.8798,10036.0
2022-02-07 14:00:00,152.51,152.67,152.4,152.61,6586.0,142.8611,143.011,142.7581,142.9548,6586.0
2022-02-07 14:05:00,152.65,152.65,152.28,152.28,8088.0,142.9922,142.9922,142.6456,142.6456,8088.0
2022-02-07 14:10:00,152.26,152.37,152.18,152.35,9193.0,142.6269,142.73,142.552,142.7112,9193.0
2022-02-07 14:15:00,152.37,152.53,152.36,152.44,7969.0,142.73,142.8798,142.7206,142.7955,7969.0
2022-02-07 14:20:00,152.42,152.57,152.37,152.42,8447.0,142.7768,142.9173,142.73,142.7768,8447.0
2022-02-07 14:25:00,152.44,152.5,152.39,152.46,12117.0,142.7955,142.8517,142.7487,142.8143,12117.0
2022-02-07 14:30:00,152.46,152.52,152.35,152.5,10815.0,142.8143,142.8705,142.7112,142.8517,10815.0
2022-02-07 14:35:00,152.48,152.53,152.35,152.35,11010.0,142.833,142.8798,142.7112,142.7112,11010.0
2022-02-07 14:40:00,152.39,152.53,152.39,152.48,21177.0,142.7487,142.8798,142.7487,142.833,21177.0
2022-02-07 14:45:00,152.48,152.55,152.42,152.46,12129.0,142.833,142.8986,142.7768,142.8143,12129.0
2022-02-07 14:50:00,152.44,152.61,152.42,152.59,18164.0,142.7955,142.9548,142.7768,142.936,18164.0
2022-02-07 14:55:00,152.59,152.97,152.52,152.97,37386.0,142.936,143.292,142.8705,143.292,37386.0
2022-02-07 15:00:00,152.87,153.02,152.63,153.01,19278.0,143.1983,143.3388,142.9735,143.3295,19278.0
2022-02-07 15:05:00,153.05,153.09,152.87,152.94,21775.0,143.3669,143.4044,143.1983,143.2639,21775.0
2022-02-07 15:10:00,152.94,153.15,152.94,153.07,18242.0,143.2639,143.4606,143.2639,143.3857,18242.0
2022-02-07 15:15:00,153.07,153.17,153.01,153.11,18885.0,143.3857,143.4793,143.3295,143.4231,18885.0
2022-02-07 15:20:00,153.1,153.48,153.09,153.44,49482.0,143.4138,143.7697,143.4044,143.7323,49482.0
2022-02-07 15:25:00,153.43,153.47,152.97,153.0,28770.0,143.7229,143.7604,143.292,143.3201,28770.0
2022-02-07 15:30:00,153.03,153.32,152.85,152.92,33548.0,143.3482,143.6199,143.1796,143.2452,33548.0
2022-02-07 15:35:00,152.91,153.19,152.51,152.51,30458.0,143.2358,143.4981,142.8611,142.8611,30458.0
2022-02-07 15:40:00,152.5,152.73,152.43,152.46,37985.0,142.8517,143.0672,142.7862,142.8143,37985.0
2022-02-07 15:45:00,152.47,152.47,152.12,152.22,24936.0,142.8236,142.8236,142.4958,142.5894,24936.0
2022-02-07 15:50:00,152.29,152.76,151.89,151.92,32534.0,142.655,143.0953,142.2803,142.3084,32534.0
2022-02-07 15:55:00,151.9,152.23,151.8,152.2,79892.0,142.2897,142.5988,142.196,142.5707,79892.0
2022-02-08 09:30:00,153.5,154.38,153.45,153.89,49410.0,143.7885,144.6128,143.7416,144.1538,49410.0
2022-02-08 09:35:00,153.97,154.06,152.91,153.22,28157.0,144.2287,144.313,143.2358,143.5262,28157.0
2022-02-08 09:40:00,153.22,153.71,153.17,153.29,17229.0,143.5262,143.9852,143.4793,143.5917,17229.0
2022-02-08 09:45:00,153.42,153.83,153.3,153.33,27430.0,143.7135,144.0976,143.6011,143.6292,27430.0
2022-02-08 09:50:00,153.26,153.51,153.06,153.51,34187.0,143.5636,143.7978,143.3763,143.7978,34187.0
2022-02-08 09:55:00,153.44,153.52,153.28,153.44,18351.0,143.7323,143.8072,143.5824,143.7323,18351.0
2022-02-08 10:00:00,153.35,153.35,152.64,153.02,22325.0,143.648,143.648,142.9829,143.3388,22325.0
2022-02-08 10:05:00,152.98,153.62,152.93,153.46,21954.0,143.3014,143.9009,143.2545,143.751,21954.0
2022-02-08 10:10:00,153.54,154.07,153.54,154.03,40681.0,143.8259,144.3224,143.8259,144.2849,40681.0
2022-02-08 10:15:00,154.07,154.36,153.95,154.11,15715.0,144.3224,144.5941,144.21,144.3599,15715.0
2022-02-08 10:20:00,154.07,154.48,154.06,154.19,14276.0,144.3224,144.7065,144.313,144.4348,14276.0
2022-02-08 10:25:00,154.18,154.24,153.91,153.97,14658.0,144.4254,144.4816,144.1725,144.2287,14658.0
2022-02-08 10:30:00,154.01,154.34,154.01,154.34,12939.0,144.2662,144.5753,144.2662,144.5753,12939.0
2022-02-08 10:35:00,154.29,154.69,154.17,154.56,18578.0,144.5285,144.9032,144.4161,144.7814,18578.0
2022-02-08 10:40:00,154.54,154.61,154.11,154.4,21621.0,144.7627,144.8282,144.3599,144.6315,21621.0
2022-02-08 10:45:00,154.44,154.73,154.44,154.73,20310.0,144.669,144.9406,144.669,144.9406,20310.0
2022-02-08 10:50:00,154.71,154.77,154.55,154.63,14965.0,144.9219,144.9781,144.772,144.847,14965.0
2022-02-08 10:55:00,154.61,154.74,154.57,154.68,29546.0,144.8282,144.95,144.7908,144.8938,29546.0
2022-02-08 11:00:00,154.7,155.2,154.67,155.17,54990.0,144.9125,145.3809,144.8844,145.3528,54990.0
2022-02-08 11:05:00,155.16,155.19,154.78,154.84,27074.0,145.3434,145.3715,144.9875,145.0437,27074.0
2022-02-08 11:10:00,154.84,154.99,154.71,154.89,16306.0,145.0437,145.1842,144.9219,145.0905,16306.0
2022-02-08 11:15:00,154.9,154.94,154.62,154.75,12667.0,145.0999,145.1374,144.8376,144.9594,12667.0
2022-02-08 11:20:00,154.81,154.81,154.18,154.3,13549.0,145.0156,145.0156,144.4254,144.5378,13549.0
2022-02-08 11:25:00,154.33,154.36,154.2,154.25,16659.0,144.566,144.5941,144.4442,144.491,16659.0
2022-02-08 11:30:00,154.29,154.48,154.21,154.42,12003.0,144.5285,144.7065,144.4535,144.6503,12003.0
2022-02-08 11:35:00,154.46,154.59,154.42,154.51,10933.0,144.6877,144.8095,144.6503,144.7346,10933.0
2022-02-08 11:40:00,154.49,154.71,154.49,154.69,8138.0,144.7158,144.9219,144.7158,144.9032,8138.0
2022-02-08 11:45:00,154.73,154.88,154.68,154.88,13391.0,144.9406,145.0812,144.8938,145.0812,13391.0
2022-02-08 11:50:00,154.86,154.93,154.8,154.86,10235.0,145.0624,145.128,145.0062,145.0624,10235.0
2022-02-08 11:55:00,154.84,155.0,154.72,155.0,16376.0,145.0437,145.1936,144.9313,145.1936,16376.0
2022-02-08 12:00:00,155.01,155.17,154.95,155.17,7582.0,145.2029,145.3528,145.1467,145.3528,7582.0
2022-02-08 12:05:00,155.17,155.17,154.59,154.69,36032.0,145.3528,145.3528,144.8095,144.9032,36032.0
2022-02-08 12:10:00,154.68,154.7,154.5,154.51,10077.0,144.8938,144.9125,144.7252,144.7346,10077.0
2022-02-08 12:15:00,154.53,154.59,154.23,154.24,8838.0,144.7533,144.8095,144.4723,144.4816,8838.0
2022-02-08 12:20:00,154.24,154.65,154.24,154.65,6960.0,144.4816,144.8657,144.4816,144.8657,6960.0
2022-02-08 12:25:00,154.66,154.67,154.41,154.44,15274.0,144.8751,144.8844,144.6409,144.669,15274.0
2022-02-08 12:30:00,154.44,154.83,154.39,154.83,10809.0,144.669,145.0343,144.6222,145.0343,10809.0
2022-02-08 12:35:00,154.9,154.9,154.7,154.72,11057.0,145.0999,145.0999,144.9125,144.9313,11057.0
2022-02-08 12:40:00,154.74,154.85,154.66,154.74,12106.0,144.95,145.0531,144.8751,144.95,12106.0
2022-02-08 12:45:00,154.75,154.8,154.65,154.68,8646.0,144.9594,145.0062,144.8657,144.8938,8646.0
2022-02-08 12:50:00,154.69,154.91,154.66,154.91,5885.0,144.9032,145.1093,144.8751,145.1093,5885.0
2022-02-08 12:55:00,154.9,155.01,154.87,155.0,10095.0,145.0999,145.2029,145.0718,145.1936,10095.0
2022-02-08 13:00:00,155.04,155.31,155.03,155.31,7301.0,145.231,145.4839,145.2217,145.4839,7301.0
2022-02-08 13:05:00,155.34,155.38,155.11,155.13,25743.0,145.5121,145.5495,145.2966,145.3153,25743.0
2022-02-08 13:10:00,155.15,155.18,154.96,155.04,10083.0,145.3341,145.3622,145.1561,145.231,10083.0
2022-02-08 13:15:00,155.03,155.09,154.89,154.97,14973.0,145.2217,145.2779,145.0905,145.1655,14973.0
2022-02-08 13:20:00,154.96,155.08,154.85,154.91,13346.0,145.1561,145.2685,145.0531,145.1093,13346.0
2022-02-08 13:25:00,154.88,154.95,154.78,154.85,14246.0,145.0812,145.1467,144.9875,145.0531,14246.0
2022-02-08 13:30:00,154.82,155.36,154.73,155.31,23592.0,145.025,145.5308,144.9406,145.4839,23592.0
2022-02-08 13:35:00,155.32,155.32,155.14,155.16,20747.0,145.4933,145.4933,145.3247,145.3434,20747.0
2022-02-08 13:40:00,155.1,155.24,155.03,155.19,8154.0,145.2872,145.4184,145.2217,145.3715,8154.0
2022-02-08 13:45:00,155.16,155.3,155.07,155.28,9448.0,145.3434,145.4746,145.2591,145.4558,9448.0
2022-02-08 13:50:00,155.33,155.54,155.33,155.52,14052.0,145.5027,145.6994,145.5027,145.6807,14052.0
2022-02-08 13:55:00,155.55,155.67,155.54,155.65,14214.0,145.7088,145.8212,145.6994,145.8024,14214.0
2022-02-08 14:00:00,155.65,155.78,155.65,155.74,12319.0,145.8024,145.9242,145.8024,145.8867,12319.0
2022-02-08 14:05:00,155.78,155.85,155.73,155.74,13640.0,145.9242,145.9898,145.8774,145.8867,13640.0
2022-02-08 14:10:00,155.73,155.74,155.59,155.6,8736.0,145.8774,145.8867,145.7462,145.7556,8736.0
2022-02-08 14:15:00,155.61,155.65,155.44,155.48,14135.0,145.765,145.8024,145.6057,145.6432,14135.0
2022-02-08 14:20:00,155.49,155.49,155.14,155.15,10579.0,145.6526,145.6526,145.3247,145.3341,10579.0
2022-02-08 14:25:00,155.2,155.21,154.99,155.14,13474.0,145.3809,145.3903,145.1842,145.3247,13474.0
2022-02-08 14:30:00,155.16,155.44,155.1,155.43,12126.0,145.3434,145.6057,145.2872,145.5964,12126.0
2022-02-08 14:35:00,155.44,155.48,155.01,155.01,24008.0,145.6057,145.6432,145.2029,145.2029,24008.0
2022-02-08 14:40:00,154.99,155.04,154.63,154.8,12117.0,145.1842,145.231,144.847,145.0062,12117.0
2022-02-08 14:45:00,154.73,154.88,154.47,154.56,20788.0,144.9406,145.0812,144.6971,144.7814,20788.0
2022-02-08 14:50:00,154.57,154.84,154.55,154.79,10179.0,144.7908,145.0437,144.772,144.9968,10179.0
2022-02-08 14:55:00,154.84,154.91,154.64,154.69,11080.0,145.0437,145.1093,144.8563,144.9032,11080.0
2022-02-08 15:00:00,154.69,154.86,154.6,154.86,12862.0,144.9032,145.0624,144.8189,145.0624,12862.0
2022-02-08 15:05:00,154.86,154.95,154.79,154.92,15440.0,145.0624,145.1467,144.9968,145.1186,15440.0
2022-02-08 15:10:00,154.95,155.44,154.95,155.43,13667.0,145.1467,145.6057,145.1467,145.5964,13667.0
2022-02-08 15:15:00,155.46,155.7,155.38,155.55,24385.0,145.6245,145.8493,145.5495,145.7088,24385.0
2022-02-08 15:20:00,155.54,155.67,155.4,155.64,21358.0,145.6994,145.8212,145.5683,145.7931,21358.0
2022-02-08 15:25:00,155.65,155.75,155.45,155.72,26152.0,145.8024,145.8961,145.6151,145.868,26152.0
2022-02-08 15:30:00,155.73,156.11,155.73,156.08,38727.0,145.8774,146.2333,145.8774,146.2052,38727.0
2022-02-08 15:35:00,156.05,156.18,155.87,156.06,31945.0,146.1771,146.2989,146.0085,146.1865,31945.0
2022-02-08 15:40:00,156.07,156.3,156.05,156.13,40070.0,146.1959,146.4113,146.1771,146.2521,40070.0
2022-02-08 15:45:00,156.16,156.25,155.89,155.96,30790.0,146.2802,146.3645,146.0273,146.0928,30790.0
2022-02-08 15:50:00,156.0,156.23,155.75,156.2,39351.0,146.1303,146.3457,145.8961,146.3176,39351.0
2022-02-08 15:55:00,156.22,156.32,155.85,155.98,129896.0,146.3364,146.43,145.9898,146.1116,129896.0
2022-02-09 09:30:00,156.94,158.0,156.78,157.71,50867.0,147.0108,148.0038,146.8609,147.7321,50867.0
2022-02-09 09:35:00,157.53,157.88,157.25,157.25,18314.0,147.5635,147.8914,147.3012,147.3012,18314.0
2022-02-09 09:40:00,157.37,157.67,157.36,157.37,20524.0,147.4136,147.6946,147.4043,147.4136,20524.0
2022-02-09 09:45:00,157.48,158.35,157.34,158.29,32173.0,147.5167,148.3316,147.3855,148.2754,32173.0
2022-02-09 09:50:00,158.22,158.55,158.08,158.52,22825.0,148.2098,148.519,148.0787,148.4909,22825.0
2022-02-09 09:55:00,158.56,158.89,158.37,158.56,51652.0,148.5283,148.8375,148.3504,148.5283,51652.0
2022-02-09 10:00:00,158.65,159.28,158.64,159.28,22960.0,148.6126,149.2028,148.6033,149.2028,22960.0
2022-02-09 10:05:00,159.33,159.72,159.21,159.53,31187.0,149.2496,149.6149,149.1372,149.437,31187.0
2022-02-09 10:10:00,159.48,159.7,158.99,159.46,31949.0,149.3901,149.5962,148.9311,149.3714,31949.0
2022-02-09 10:15:00,159.48,159.91,159.28,159.33,32769.0,149.3901,149.7929,149.2028,149.2496,32769.0
2022-02-09 10:20:00,159.16,159.48,158.95,159.25,34203.0,149.0904,149.3901,148.8937,149.1747,34203.0
2022-02-09 10:25:00,159.24,159.5,159.18,159.43,14849.0,149.1653,149.4089,149.1091,149.3433,14849.0
2022-02-09 10:30:00,159.49,159.92,159.48,159.81,17700.0,149.3995,149.8023,149.3901,149.6992,17700.0
2022-02-09 10:35:00,159.77,159.77,159.18,159.22,16335.0,149.6618,149.6618,149.1091,149.1466,16335.0
2022-02-09 10:40:00,159.32,159.47,158.99,159.05,14284.0,149.2402,149.3808,148.9311,148.9873,14284.0
2022-02-09 10:45:00,159.11,159.42,159.11,159.4,18571.0,149.0435,149.3339,149.0435,149.3152,18571.0
2022-02-09 10:50:00,159.41,159.71,159.4,159.71,23693.0,149.3246,149.6056,149.3152,149.6056,23693.0
2022-02-09 10:55:00,159.71,159.76,159.43,159.52,11851.0,149.6056,149.6524,149.3433,149.4276,11851.0
2022-02-09 11:00:00,159.56,159.63,159.26,159.54,16564.0,149.4651,149.5306,149.184,149.4463,16564.0
2022-02-09 11:05:00,159.56,159.68,159.39,159.45,12087.0,149.4651,149.5775,149.3058,149.362,12087.0
2022-02-09 11:10:00,159.43,159.58,159.16,159.16,39735.0,149.3433,149.4838,149.0904,149.0904,39735.0
2022-02-09 11:15:00,159.21,159.38,159.17,159.2,16525.0,149.1372,149.2965,149.0997,149.1278,16525.0
2022-02-09 11:20:00,159.24,159.42,159.21,159.21,9944.0,149.1653,149.3339,149.1372,149.1372,9944.0
2022-02-09 11:25:00,159.18,159.41,159.07,159.34,10664.0,149.1091,149.3246,149.0061,149.259,10664.0
2022-02-09 11:30:00,159.32,159.36,159.03,159.07,14995.0,149.2402,149.2777,148.9686,149.0061,14995.0
2022-02-09 11:35:00,159.06,159.11,158.9,158.95,13697.0,148.9967,149.0435,148.8468,148.8937,13697.0
2022-02-09 11:40:00,158.95,159.02,158.81,158.83,5812.0,148.8937,148.9592,148.7625,148.7812,5812.0
2022-02-09 11:45:00,158.87,158.99,158.72,158.81,11284.0,148.8187,148.9311,148.6782,148.7625,11284.0
2022-02-09 11:50:00,158.84,158.92,158.51,158.54,8803.0,148.7906,148.8656,148.4815,148.5096,8803.0
2022-02-09 11:55:00,158.56,158.71,158.38,158.38,7516.0,148.5283,148.6688,148.3597,148.3597,7516.0
2022-02-09 12:00:00,158.38,158.59,158.38,158.53,10182.0,148.3597,148.5564,148.3597,148.5002,10182.0
2022-02-09 12:05:00,158.49,158.54,158.31,158.39,4634.0,148.4628,148.5096,148.2941,148.3691,4634.0
2022-02-09 12:10:00,158.38,158.38,158.08,158.26,5993.0,148.3597,148.3597,148.0787,148.2473,5993.0
2022-02-09 12:15:00,158.27,158.56,158.27,158.53,5821.0,148.2567,148.5283,148.2567,148.5002,5821.0
2022-02-09 12:20:00,158.53,158.86,158.5,158.82,20701.0,148.5002,148.8094,148.4721,148.7719,20701.0
2022-02-09 12:25:00,158.83,158.94,158.77,158.86,18706.0,148.7812,148.8843,148.725,148.8094,18706.0
2022-02-09 12:30:00,158.85,159.01,158.79,158.93,12881.0,148.8,148.9499,148.7438,148.8749,12881.0
2022-02-09 12:35:00,158.9,159.08,158.9,159.06,16337.0,148.8468,149.0154,148.8468,148.9967,16337.0
2022-02-09 12:40:00,159.06,159.11,158.95,158.97,14141.0,148.9967,149.0435,148.8937,148.9124,14141.0
2022-02-09 12:45:00,158.94,159.0,158.9,158.95,11075.0,148.8843,148.9405,148.8468,148.8937,11075.0
2022-02-09 12:50:00,158.94,159.01,158.91,159.01,9363.0,148.8843,148.9499,148.8562,148.9499,9363.0
2022-02-09 12:55:00,159.02,159.08,158.91,159.02,18427.0,148.9592,149.0154,148.8562,148.9592,18427.0
2022-02-09 13:00:00,158.98,159.09,158.81,158.88,21491.0,148.9218,149.0248,148.7625,148.8281,21491.0
2022-02-09 13:05:00,158.8,158.8,158.5,158.51,7215.0,148.7531,148.7531,148.4721,148.4815,7215.0
2022-02-09 13:10:00,158.48,158.58,158.43,158.44,7451.0,148.4534,148.5471,148.4066,148.4159,7451.0
2022-02-09 13:15:00,158.45,158.56,158.38,158.52,5282.0,148.4253,148.5283,148.3597,148.4909,5282.0
2022-02-09 13:20:00,158.51,158.52,158.4,158.4,6125.0,148.4815,148.4909,148.3785,148.3785,6125.0
2022-02-09 13:25:00,158.38,158.47,158.21,158.47,9788.0,148.3597,148.444,148.2005,148.444,9788.0
2022-02-09 13:30:00,158.45,158.56,158.41,158.56,5188.0,148.4253,148.5283,148.3878,148.5283,5188.0
2022-02-09 13:35:00,158.63,158.71,158.62,158.71,2645.0,148.5939,148.6688,148.5845,148.6688,2645.0
2022-02-09 13:40:00,158.68,159.11,158.65,159.01,10195.0,148.6407,149.0435,148.6126,148.9499,10195.0
2022-02-09 13:45:00,159.07,159.15,159.0,159.01,14125.0,149.0061,149.081,148.9405,148.9499,14125.0
2022-02-09 13:50:00,159.0,159.21,159.0,159.17,8254.0,148.9405,149.1372,148.9405,149.0997,8254.0
2022-02-09 13:55:00,159.17,159.39,159.17,159.32,12473.0,149.0997,149.3058,149.0997,149.2402,12473.0
2022-02-09 14:00:00,159.35,159.38,159.26,159.26,3524.0,149.2683,149.2965,149.184,149.184,3524.0
2022-02-09 14:05:00,159.26,159.52,159.19,159.5,10345.0,149.184,149.4276,149.1185,149.4089,10345.0
2022-02-09 14:10:00,159.49,159.5,159.32,159.33,10205.0,149.3995,149.4089,149.2402,149.2496,10205.0
2022-02-09 14:15:00,159.34,159.36,159.25,159.26,4103.0,149.259,149.2777,149.1747,149.184,4103.0
2022-02-09 14:20:00,159.25,159.25,159.05,159.05,4760.0,149.1747,149.1747,148.9873,148.9873,4760.0
2022-02-09 14:25:00,159.08,159.16,159.08,159.11,6104.0,149.0154,149.0904,149.0154,149.0435,6104.0
2022-02-09 14:30:00,159.12,159.22,159.11,159.13,6733.0,149.0529,149.1466,149.0435,149.0623,6733.0
2022-02-09 14:35:00,159.12,159.19,159.0,159.05,7934.0,149.0529,149.1185,148.9405,148.9873,7934.0
2022-02-09 14:40:00,159.05,159.07,158.78,158.81,10720.0,148.9873,149.0061,148.7344,148.7625,10720.0
2022-02-09 14:45:00,158.83,158.88,158.75,158.83,9278.0,148.7812,148.8281,148.7063,148.7812,9278.0
2022-02-09 14:50:00,158.84,158.95,158.82,158.95,13101.0,148.7906,148.8937,148.7719,148.8937,13101.0
2022-02-09 14:55:00,158.95,159.0,158.82,158.83,9373.0,148.8937,148.9405,148.7719,148.7812,9373.0
2022-02-09 15:00:00,158.79,158.91,158.7,158.77,7271.0,148.7438,148.8562,148.6595,148.725,7271.0
2022-02-09 15:05:00,158.78,158.78,158.56,158.6,6691.0,148.7344,148.7344,148.5283,148.5658,6691.0
2022-02-09 15:10:00,158.64,158.84,158.62,158.72,8528.0,148.6033,148.7906,148.5845,148.6782,8528.0
2022-02-09 15:15:00,158.68,158.8,158.64,158.8,8159.0,148.6407,148.7531,148.6033,148.7531,8159.0
2022-02-09 15:20:00,158.79,158.82,158.62,158.81,11616.0,148.7438,148.7719,148.5845,148.7625,11616.0
2022-02-09 15:25:00,158.81,158.93,158.72,158.92,26036.0,148.7625,148.8749,148.6782,148.8656,26036.0
2022-02-09 15:30:00,158.92,159.16,158.91,159.14,32715.0,148.8656,149.0904,148.8562,149.0716,32715.0
2022-02-09 15:35:00,159.13,159.24,159.01,159.13,26853.0,149.0623,149.1653,148.9499,149.0623,26853.0
2022-02-09 15:40:00,159.12,159.21,158.85,159.09,39833.0,149.0529,149.1372,148.8,149.0248,39833.0
2022-02-09 15:45:00,159.08,159.26,159.06,159.18,26154.0,149.0154,149.184,148.9967,149.1091,26154.0
2022-02-09 15:50:00,159.2,159.32,158.9,158.9,40309.0,149.1278,149.2402,148.8468,148.8468,40309.0
2022-02-09 15:55:00,158.9,158.97,158.78,158.85,103155.0,148.8468,148.9124,148.7344,148.8,103155.0
2022-02-10 09:30:00,158.31,159.11,157.67,159.11,41582.0,148.2941,149.0435,147.6946,149.0435,41582.0
2022-02-10 09:35:00,159.07,159.07,158.4,158.95,20783.0,149.0061,149.0061,148.3785,148.8937,20783.0
2022-02-10 09:40:00,158.94,160.13,158.93,160.1,36389.0,148.8843,149.999,148.8749,149.9709,36389.0
2022-02-10 09:45:00,160.12,160.12,159.32,159.47,11320.0,149.9896,149.9896,149.2402,149.3808,11320.0
2022-02-10 09:50:00,159.3,159.74,159.16,159.57,9675.0,149.2215,149.6337,149.0904,149.4744,9675.0
2022-02-10 09:55:00,159.5,160.04,159.48,159.91,13903.0,149.4089,149.9147,149.3901,149.7929,13903.0
2022-02-10 10:00:00,159.93,159.93,159.57,159.72,19922.0,149.8117,149.8117,149.4744,149.6149,19922.0
2022-02-10 10:05:00,159.68,159.97,159.61,159.81,13056.0,149.5775,149.8491,149.5119,149.6992,13056.0
2022-02-10 10:10:00,159.77,160.11,159.73,159.96,10468.0,149.6618,149.9803,149.6243,149.8398,10468.0
2022-02-10 10:15:00,159.9,159.98,159.68,159.84,16353.0,149.7836,149.8585,149.5775,149.7273,16353.0
2022-02-10 10:20:00,159.8,160.08,159.65,159.94,14957.0,149.6899,149.9522,149.5494,149.821,14957.0
2022-02-10 10:25:00,159.94,160.1,159.86,160.09,17586.0,149.821,149.9709,149.7461,149.9615,17586.0
2022-02-10 10:30:00,160.1,160.36,160.04,160.08,28083.0,149.9709,150.2144,149.9147,149.9522,28083.0
2022-02-10 10:35:00,160.07,160.5,159.95,160.46,18042.0,149.9428,150.3456,149.8304,150.3081,18042.0
2022-02-10 10:40:00,160.4,160.42,160.0,160.22,21349.0,150.2519,150.2707,149.8772,150.0833,21349.0
2022-02-10 10:45:00,160.2,160.4,159.96,160.38,32680.0,150.0646,150.2519,149.8398,150.2332,32680.0
2022-02-10 10:50:00,160.32,160.32,159.71,159.81,20633.0,150.177,150.177,149.6056,149.6992,20633.0
2022-02-10 10:55:00,159.86,159.87,159.56,159.74,18018.0,149.7461,149.7555,149.4651,149.6337,18018.0
2022-02-10 11:00:00,159.77,160.23,159.65,160.23,16024.0,149.6618,150.0927,149.5494,150.0927,16024.0
2022-02-10 11:05:00,160.15,160.32,160.1,160.2,16572.0,150.0177,150.177,149.9709,150.0646,16572.0
2022-02-10 11:10:00,160.16,160.19,159.69,159.73,12008.0,150.0271,150.0552,149.5868,149.6243,12008.0
2022-02-10 11:15:00,159.68,159.98,159.62,159.86,21090.0,149.5775,149.8585,149.5213,149.7461,21090.0
2022-02-10 11:20:00,159.87,160.01,159.61,159.97,9078.0,149.7555,149.8866,149.5119,149.8491,9078.0
2022-02-10 11:25:00,159.88,160.16,159.86,160.03,12441.0,149.7648,150.0271,149.7461,149.9053,12441.0
2022-02-10 11:30:00,159.95,160.14,159.95,160.12,15011.0,149.8304,150.0084,149.8304,149.9896,15011.0
2022-02-10 11:35:00,160.07,160.2,159.81,160.16,28799.0,149.9428,150.0646,149.6992,150.0271,28799.0
2022-02-10 11:40:00,160.18,160.28,160.11,160.17,10937.0,150.0458,150.1395,149.9803,150.0365,10937.0
2022-02-10 11:45:00,160.16,160.34,160.02,160.25,33798.0,150.0271,150.1957,149.896,150.1114,33798.0
2022-02-10 11:50:00,160.25,160.27,159.96,159.97,7666.0,150.1114,150.1301,149.8398,149.8491,7666.0
2022-02-10 11:55:00,159.9,160.01,159.82,159.95,5623.0,149.7836,149.8866,149.7086,149.8304,5623.0
2022-02-10 12:00:00,159.98,160.0,159.7,159.79,5472.0,149.8585,149.8772,149.5962,149.6805,5472.0
2022-02-10 12:05:00,159.78,160.09,159.74,160.06,10086.0,149.6711,149.9615,149.6337,149.9334,10086.0
2022-02-10 12:10:00,160.05,160.08,159.94,159.97,5414.0,149.9241,149.9522,149.821,149.8491,5414.0
2022-02-10 12:15:00,160.03,160.03,159.85,159.94,7165.0,149.9053,149.9053,149.7367,149.821,7165.0
2022-02-10 12:20:00,159.97,160.01,159.8,159.83,7118.0,149.8491,149.8866,149.6899,149.718,7118.0
2022-02-10 12:25:00,159.85,160.03,159.82,160.03,5412.0,149.7367,149.9053,149.7086,149.9053,5412.0
2022-02-10 12:30:00,159.99,160.07,159.7,159.76,11756.0,149.8679,149.9428,149.5962,149.6524,11756.0
2022-02-10 12:35:00,159.78,159.93,159.72,159.83,6833.0,149.6711,149.8117,149.6149,149.718,6833.0
2022-02-10 12:40:00,159.84,159.94,159.8,159.87,6839.0,149.7273,149.821,149.6899,149.7555,6839.0
2022-02-10 12:45:00,159.84,159.84,159.28,159.48,26061.0,149.7273,149.7273,149.2028,149.3901,26061.0
2022-02-10 12:50:00,159.45,159.52,159.25,159.41,7149.0,149.362,149.4276,149.1747,149.3246,7149.0
2022-02-10 12:55:00,159.45,159.56,159.33,159.43,10382.0,149.362,149.4651,149.2496,149.3433,10382.0
2022-02-10 13:00:00,159.43,159.54,159.33,159.48,13783.0,149.3433,149.4463,149.2496,149.3901,13783.0
2022-02-10 13:05:00,159.53,159.63,159.42,159.59,11965.0,149.437,149.5306,149.3339,149.4932,11965.0
2022-02-10 13:10:00,159.53,159.59,159.34,159.47,10164.0,149.437,149.4932,149.259,149.3808,10164.0
2022-02-10 13:15:00,159.5,159.5,158.91,158.91,12104.0,149.4089,149.4089,148.8562,148.8562,12104.0
2022-02-10 13:20:00,158.87,159.06,158.83,158.89,10821.0,148.8187,148.9967,148.7812,148.8375,10821.0
2022-02-10 13:25:00,159.0,159.06,158.54,158.54,17645.0,148.9405,148.9967,148.5096,148.5096,17645.0
2022-02-10 13:30:00,158.5,158.65,158.32,158.37,21752.0,148.4721,148.6126,148.3035,148.3504,21752.0
2022-02-10 13:35:00,158.31,158.32,158.0,158.27,10802.0,148.2941,148.3035,148.0038,148.2567,10802.0
2022-02-10 13:40:00,158.23,158.76,158.2,158.76,10666.0,148.2192,148.7157,148.1911,148.7157,10666.0
2022-02-10 13:45:00,158.74,158.97,158.74,158.84,22373.0,148.6969,148.9124,148.6969,148.7906,22373.0
2022-02-10 13:50:00,158.86,158.99,158.52,158.66,15687.0,148.8094,148.9311,148.4909,148.622,15687.0
2022-02-10 13:55:00,158.69,158.78,158.53,158.76,19397.0,148.6501,148.7344,148.5002,148.7157,19397.0
2022-02-10 14:00:00,158.74,158.82,158.21,158.25,18352.0,148.6969,148.7719,148.2005,148.2379,18352.0
2022-02-10 14:05:00,158.17,158.31,157.94,158.22,14403.0,148.163,148.2941,147.9476,148.2098,14403.0
2022-02-10 14:10:00,158.21,158.37,158.13,158.2,12109.0,148.2005,148.3504,148.1255,148.1911,12109.0
2022-02-10 14:15:00,158.15,158.15,157.77,157.78,13914.0,148.1443,148.1443,147.7883,147.7977,13914.0
2022-02-10 14:20:00,157.81,158.13,157.73,158.08,30742.0,147.8258,148.1255,147.7508,148.0787,30742.0
2022-02-10 14:25:00,158.12,158.29,158.09,158.24,12775.0,148.1162,148.2754,148.0881,148.2286,12775.0
2022-02-10 14:30:00,158.27,158.33,158.14,158.31,16461.0,148.2567,148.3129,148.1349,148.2941,16461.0
2022-02-10 14:35:00,158.34,158.59,158.26,158.43,14743.0,148.3222,148.5564,148.2473,148.4066,14743.0
2022-02-10 14:40:00,158.45,158.6,158.3,158.31,17448.0,148.4253,148.5658,148.2848,148.2941,17448.0
2022-02-10 14:45:00,158.32,158.53,158.12,158.12,11695.0,148.3035,148.5002,148.1162,148.1162,11695.0
2022-02-10 14:50:00,158.19,158.2,157.74,157.86,14289.0,148.1817,148.1911,147.7602,147.8726,14289.0
2022-02-10 14:55:00,157.85,158.0,157.77,157.86,11294.0,147.8633,148.0038,147.7883,147.8726,11294.0
2022-02-10 15:00:00,157.8,158.0,157.65,157.91,14235.0,147.8164,148.0038,147.6759,147.9195,14235.0
2022-02-10 15:05:00,157.92,158.24,157.86,158.24,20219.0,147.9288,148.2286,147.8726,148.2286,20219.0
2022-02-10 15:10:00,158.26,158.36,158.21,158.36,14314.0,148.2473,148.341,148.2005,148.341,14314.0
2022-02-10 15:15:00,158.32,158.55,158.11,158.17,22268.0,148.3035,148.519,148.1068,148.163,22268.0
2022-02-10 15:20:00,158.21,158.33,157.86,158.13,21478.0,148.2005,148.3129,147.8726,148.1255,21478.0
2022-02-10 15:25:00,158.17,158.23,157.95,157.97,20066.0,148.163,148.2192,147.9569,147.9757,20066.0
2022-02-10 15:30:00,157.94,157.94,157.47,157.52,37834.0,147.9476,147.9476,147.5073,147.5541,37834.0
2022-02-10 15:35:00,157.51,157.88,157.48,157.72,30657.0,147.5448,147.8914,147.5167,147.7415,30657.0
2022-02-10 15:40:00,157.74,157.85,157.47,157.59,44481.0,147.7602,147.8633,147.5073,147.6197,44481.0
2022-02-10 15:45:00,157.56,157.57,156.92,157.18,49937.0,147.5916,147.601,146.9921,147.2356,49937.0
2022-02-10 15:50:00,157.1,157.4,156.78,157.25,75055.0,147.1607,147.4417,146.8609,147.3012,75055.0
2022-02-10 15:55:00,157.27,157.86,157.24,157.45,104553.0,147.3199,147.8726,147.2918,147.4886,104553.0
2022-02-11 09:30:00,156.19,156.92,156.19,156.74,29200.0,146.871,147.5574,146.871,147.3882,29200.0
2022-02-11 09:35:00,156.66,158.15,156.64,158.01,17840.0,147.313,148.7141,147.2941,148.5824,17840.0
2022-02-11 09:40:00,158.11,158.11,157.62,157.97,14623.0,148.6764,148.6764,148.2157,148.5448,14623.0
2022-02-11 09:45:00,158.03,158.75,158.0,158.68,25761.0,148.6012,149.2783,148.573,149.2124,25761.0
2022-02-11 09:50:00,158.71,159.15,158.7,159.07,20706.0,149.2406,149.6544,149.2312,149.5792,20706.0
2022-02-11 09:55:00,159.05,159.05,158.11,158.39,25917.0,149.5604,149.5604,148.6764,148.9397,25917.0
2022-02-11 10:00:00,158.54,159.15,158.52,159.07,21112.0,149.0808,149.6544,149.062,149.5792,21112.0
2022-02-11 10:05:00,159.07,159.3,158.97,159.25,14560.0,149.5792,149.7954,149.4851,149.7484,14560.0
2022-02-11 10:10:00,159.34,159.37,158.86,159.24,20030.0,149.8331,149.8613,149.3817,149.739,20030.0
2022-02-11 10:15:00,159.17,159.53,159.17,159.39,10381.0,149.6732,150.0117,149.6732,149.8801,10381.0
2022-02-11 10:20:00,159.49,159.98,159.49,159.95,20350.0,149.9741,150.4349,149.9741,150.4067,20350.0
2022-02-11 10:25:00,159.97,160.02,159.68,159.68,32249.0,150.4255,150.4725,150.1528,150.1528,32249.0
2022-02-11 10:30:00,159.73,159.95,159.64,159.66,18989.0,150.1998,150.4067,150.1152,150.134,18989.0
2022-02-11 10:35:00,159.74,160.01,159.66,159.91,18367.0,150.2092,150.4631,150.134,150.369,18367.0
2022-02-11 10:40:00,160.0,160.06,159.74,159.93,13637.0,150.4537,150.5101,150.2092,150.3879,13637.0
2022-02-11 10:45:00,159.91,160.13,159.81,159.81,12649.0,150.369,150.5759,150.275,150.275,12649.0
2022-02-11 10:50:00,159.77,160.0,159.53,159.9,16844.0,150.2374,150.4537,150.0117,150.3596,16844.0
2022-02-11 10:55:00,159.88,160.07,159.59,159.74,17399.0,150.3408,150.5195,150.0681,150.2092,17399.0
2022-02-11 11:00:00,159.72,160.28,159.72,160.16,9794.0,150.1904,150.717,150.1904,150.6041,9794.0
2022-02-11 11:05:00,160.13,160.14,159.72,159.72,13263.0,150.5759,150.5853,150.1904,150.1904,13263.0
2022-02-11 11:10:00,159.71,160.04,159.7,160.04,9340.0,150.181,150.4913,150.1716,150.4913,9340.0
2022-02-11 11:15:00,160.04,160.1,159.78,159.94,16478.0,150.4913,150.5477,150.2468,150.3973,16478.0
2022-02-11 11:20:00,160.0,160.38,159.99,160.33,7494.0,150.4537,150.811,150.4443,150.764,7494.0
2022-02-11 11:25:00,160.32,160.32,159.95,159.99,9182.0,150.7546,150.7546,150.4067,150.4443,9182.0
2022-02-11 11:30:00,160.02,160.11,159.6,159.61,6788.0,150.4725,150.5571,150.0775,150.0869,6788.0
2022-02-11 11:35:00,159.7,159.7,159.14,159.25,4425.0,150.1716,150.1716,149.645,149.7484,4425.0
2022-02-11 11:40:00,159.3,159.41,159.05,159.16,5246.0,149.7954,149.8989,149.5604,149.6638,5246.0
2022-02-11 11:45:00,159.27,159.39,159.24,159.25,7489.0,149.7672,149.8801,149.739,149.7484,7489.0
2022-02-11 11:50:00,159.27,159.28,158.99,159.03,8838.0,149.7672,149.7766,149.5039,149.5416,8838.0
2022-02-11 11:55:00,159.02,159.22,158.88,159.22,5827.0,149.5321,149.7202,149.4005,149.7202,5827.0
2022-02-11 12:00:00,159.28,159.37,159.1,159.37,21737.0,149.7766,149.8613,149.6074,149.8613,21737.0
2022-02-11 12:05:00,159.38,159.59,159.27,159.46,18817.0,149.8707,150.0681,149.7672,149.9459,18817.0
2022-02-11 12:10:00,159.43,159.62,159.35,159.53,10426.0,149.9177,150.0963,149.8425,150.0117,10426.0
2022-02-11 12:15:00,159.54,159.57,159.26,159.37,4873.0,150.0211,150.0493,149.7578,149.8613,4873.0
2022-02-11 12:20:00,159.39,159.67,159.32,159.62,5853.0,149.8801,150.1434,149.8142,150.0963,5853.0
2022-02-11 12:25:00,159.59,159.66,159.54,159.62,3553.0,150.0681,150.134,150.0211,150.0963,3553.0
2022-02-11 12:30:00,159.6,159.65,159.44,159.57,4844.0,150.0775,150.1246,149.9271,150.0493,4844.0
2022-02-11 12:35:00,159.62,159.66,159.5,159.57,4370.0,150.0963,150.134,149.9835,150.0493,4370.0
2022-02-11 12:40:00,159.58,159.61,159.34,159.48,8862.0,150.0587,150.0869,149.8331,149.9647,8862.0
2022-02-11 12:45:00,159.46,159.46,159.2,159.21,36823.0,149.9459,149.9459,149.7014,149.7108,36823.0
2022-02-11 12:50:00,159.21,159.26,158.75,158.81,34657.0,149.7108,149.7578,149.2783,149.3347,34657.0
2022-02-11 12:55:00,158.81,158.98,158.81,158.92,6331.0,149.3347,149.4945,149.3347,149.4381,6331.0
2022-02-11 13:00:00,158.99,159.08,158.73,158.86,21892.0,149.5039,149.5886,149.2595,149.3817,21892.0
2022-02-11 13:05:00,158.85,159.07,158.76,159.03,10562.0,149.3723,149.5792,149.2877,149.5416,10562.0
2022-02-11 13:10:00,159.03,159.03,158.79,158.79,2372.0,149.5416,149.5416,149.3159,149.3159,2372.0
2022-02-11 13:15:00,158.74,158.77,158.38,158.57,5158.0,149.2689,149.2971,148.9303,149.109,5158.0
2022-02-11 13:20:00,158.56,158.65,158.53,158.59,4213.0,149.0996,149.1842,149.0714,149.1278,4213.0
2022-02-11 13:25:00,158.61,158.63,158.1,158.1,8842.0,149.1466,149.1654,148.667,148.667,8842.0
2022-02-11 13:30:00,158.14,158.16,157.72,157.93,8206.0,148.7047,148.7235,148.3097,148.5072,8206.0
2022-02-11 13:35:00,157.75,157.79,156.75,156.75,50123.0,148.3379,148.3755,147.3976,147.3976,50123.0
2022-02-11 13:40:00,156.73,157.11,156.61,156.67,29022.0,147.3788,147.7361,147.2659,147.3224,29022.0
2022-02-11 13:45:00,156.57,156.69,156.13,156.55,21664.0,147.2283,147.3412,146.8146,147.2095,21664.0
2022-02-11 13:50:00,156.63,156.91,156.45,156.89,13116.0,147.2847,147.548,147.1155,147.5292,13116.0
2022-02-11 13:55:00,156.8,156.8,156.31,156.33,13330.0,147.4446,147.4446,146.9838,147.0026,13330.0
2022-02-11 14:00:00,156.33,156.52,155.74,156.14,22419.0,147.0026,147.1813,146.4478,146.824,22419.0
2022-02-11 14:05:00,156.06,156.6,155.69,156.3,16054.0,146.7488,147.2565,146.4008,146.9744,16054.0
2022-02-11 14:10:00,156.44,156.93,156.37,156.93,9975.0,147.1061,147.5668,147.0403,147.5668,9975.0
2022-02-11 14:15:00,156.82,157.48,156.78,157.37,27157.0,147.4634,148.084,147.4258,147.9806,27157.0
2022-02-11 14:20:00,157.26,157.39,156.93,156.93,18224.0,147.8772,147.9994,147.5668,147.5668,18224.0
2022-02-11 14:25:00,156.89,156.94,156.12,156.12,7990.0,147.5292,147.5762,146.8052,146.8052,7990.0
2022-02-11 14:30:00,156.07,157.02,156.07,156.98,19914.0,146.7582,147.6515,146.7582,147.6139,19914.0
2022-02-11 14:35:00,157.0,157.0,156.52,156.64,10002.0,147.6327,147.6327,147.1813,147.2941,10002.0
2022-02-11 14:40:00,156.73,156.73,156.11,156.28,7025.0,147.3788,147.3788,146.7958,146.9556,7025.0
2022-02-11 14:45:00,156.2,156.23,155.96,156.08,8752.0,146.8804,146.9086,146.6547,146.7676,8752.0
2022-02-11 14:50:00,156.09,156.09,155.57,155.65,9817.0,146.777,146.777,146.288,146.3632,9817.0
2022-02-11 14:55:00,155.71,156.1,155.64,155.92,17645.0,146.4196,146.7864,146.3538,146.6171,17645.0
2022-02-11 15:00:00,155.96,156.57,155.8,156.5,36573.0,146.6547,147.2283,146.5043,147.1625,36573.0
2022-02-11 15:05:00,156.44,156.57,155.66,155.71,18388.0,147.1061,147.2283,146.3726,146.4196,18388.0
2022-02-11 15:10:00,155.72,155.77,155.38,155.53,19029.0,146.429,146.4761,146.1093,146.2504,19029.0
2022-02-11 15:15:00,155.61,155.97,155.31,155.31,20652.0,146.3256,146.6641,146.0435,146.0435,20652.0
2022-02-11 15:20:00,155.21,155.47,155.08,155.31,15033.0,145.9495,146.194,145.8272,146.0435,15033.0
2022-02-11 15:25:00,155.33,155.73,155.28,155.69,23938.0,146.0623,146.4384,146.0153,146.4008,23938.0
2022-02-11 15:30:00,155.57,155.66,154.92,155.55,32413.0,146.288,146.3726,145.6768,146.2692,32413.0
2022-02-11 15:35:00,155.51,155.56,155.15,155.26,20863.0,146.2316,146.2786,145.893,145.9965,20863.0
2022-02-11 15:40:00,155.28,155.39,154.73,155.16,43647.0,146.0153,146.1187,145.4981,145.9025,43647.0
2022-02-11 15:45:00,155.16,156.06,155.14,156.0,34931.0,145.9025,146.7488,145.8836,146.6923,34931.0
2022-02-11 15:50:00,156.08,156.11,155.65,155.77,62468.0,146.7676,146.7958,146.3632,146.4761,62468.0
2022-02-11 15:55:00,155.8,156.38,155.75,156.0,173024.0,146.5043,147.0497,146.4573,146.6923,173024.0
2022-02-14 09:30:00,156.6,156.97,156.09,156.66,42174.0,147.2565,147.6045,146.777,147.313,42174.0
2022-02-14 09:35:00,156.66,157.2,156.28,156.69,17518.0,147.313,147.8207,146.9556,147.3412,17518.0
2022-02-14 09:40:00,157.07,158.09,157.04,157.67,15984.0,147.6985,148.6576,147.6703,148.2627,15984.0
2022-02-14 09:45:00,157.43,157.53,156.73,157.17,15216.0,148.037,148.131,147.3788,147.7925,15216.0
2022-02-14 09:50:00,157.1,157.93,157.1,157.87,28314.0,147.7267,148.5072,147.7267,148.4508,28314.0
2022-02-14 09:55:00,157.92,158.04,156.73,156.75,22559.0,148.4978,148.6106,147.3788,147.3976,22559.0
2022-02-14 10:00:00,156.75,156.81,155.79,156.0,31509.0,147.3976,147.454,146.4949,146.6923,31509.0
2022-02-14 10:05:00,156.1,156.41,155.74,156.33,16147.0,146.7864,147.0779,146.4478,147.0026,16147.0
2022-02-14 10:10:00,156.43,156.99,156.34,156.41,15101.0,147.0967,147.6233,147.012,147.0779,15101.0
2022-02-14 10:15:00,156.42,156.46,155.39,155.82,16463.0,147.0873,147.1249,146.1187,146.5231,16463.0
2022-02-14 10:20:00,155.81,156.31,155.72,156.27,11113.0,146.5137,146.9838,146.429,146.9462,11113.0
2022-02-14 10:25:00,156.32,156.32,155.67,155.86,9760.0,146.9932,146.9932,146.382,146.5607,9760.0
2022-02-14 10:30:00,155.89,155.91,155.14,155.24,13373.0,146.5889,146.6077,145.8836,145.9777,13373.0
2022-02-14 10:35:00,155.29,155.33,154.94,155.18,9842.0,146.0247,146.0623,145.6956,145.9213,9842.0
2022-02-14 10:40:00,155.42,155.81,155.38,155.6,10447.0,146.1469,146.5137,146.1093,146.3162,10447.0
2022-02-14 10:45:00,155.64,155.7,155.13,155.19,6123.0,146.3538,146.4102,145.8742,145.9307,6123.0
2022-02-14 10:50:00,155.24,155.36,154.86,155.07,9208.0,145.9777,146.0905,145.6204,145.8178,9208.0
2022-02-14 10:55:00,155.12,155.27,154.81,155.0,7443.0,145.8648,146.0059,145.5733,145.752,7443.0
2022-02-14 11:00:00,155.03,155.43,154.99,155.39,12043.0,145.7802,146.1563,145.7426,146.1187,12043.0
2022-02-14 11:05:00,155.36,155.38,155.03,155.21,12293.0,146.0905,146.1093,145.7802,145.9495,12293.0
2022-02-14 11:10:00,155.27,155.28,154.95,154.96,13693.0,146.0059,146.0153,145.705,145.7144,13693.0
2022-02-14 11:15:00,155.02,155.76,154.88,155.76,11273.0,145.7708,146.4667,145.6392,146.4667,11273.0
2022-02-14 11:20:00,155.75,155.87,155.61,155.84,8538.0,146.4573,146.5701,146.3256,146.5419,8538.0
2022-02-14 11:25:00,155.8,155.9,155.7,155.76,6029.0,146.5043,146.5983,146.4102,146.4667,6029.0
2022-02-14 11:30:00,155.77,155.87,155.4,155.87,12144.0,146.4761,146.5701,146.1281,146.5701,12144.0
2022-02-14 11:35:00,155.81,155.93,155.67,155.75,8806.0,146.5137,146.6265,146.382,146.4573,8806.0
2022-02-14 11:40:00,155.85,156.08,155.79,156.02,5846.0,146.5513,146.7676,146.4949,146.7111,5846.0
2022-02-14 11:45:00,156.07,156.42,156.05,156.42,9315.0,146.7582,147.0873,146.7394,147.0873,9315.0
2022-02-14 11:50:00,156.43,156.46,155.95,156.07,7847.0,147.0967,147.1249,146.6453,146.7582,7847.0
2022-02-14 11:55:00,156.12,156.34,156.0,156.27,7704.0,146.8052,147.012,146.6923,146.9462,7704.0
2022-02-14 12:00:00,156.21,156.34,156.05,156.17,8854.0,146.8898,147.012,146.7394,146.8522,8854.0
2022-02-14 12:05:00,156.16,156.27,155.93,156.03,4817.0,146.8428,146.9462,146.6265,146.7205,4817.0
2022-02-14 12:10:00,156.12,156.17,155.94,156.14,4394.0,146.8052,146.8522,146.6359,146.824,4394.0
2022-02-14 12:15:00,156.21,156.26,156.1,156.14,5553.0,146.8898,146.9368,146.7864,146.824,5553.0
2022-02-14 12:20:00,156.19,156.31,156.16,156.26,5125.0,146.871,146.9838,146.8428,146.9368,5125.0
2022-02-14 12:25:00,156.32,156.47,156.32,156.47,4182.0,146.9932,147.1343,146.9932,147.1343,4182.0
2022-02-14 12:30:00,156.53,156.7,156.33,156.39,7698.0,147.1907,147.3506,147.0026,147.0591,7698.0
2022-02-14 12:35:00,156.49,156.54,156.34,156.53,4315.0,147.1531,147.2001,147.012,147.1907,4315.0
2022-02-14 12:40:00,156.57,156.88,156.54,156.82,3364.0,147.2283,147.5198,147.2001,147.4634,3364.0
2022-02-14 12:45:00,156.78,156.78,156.61,156.71,7799.0,147.4258,147.4258,147.2659,147.36,7799.0
2022-02-14 12:50:00,156.71,156.76,156.55,156.67,3432.0,147.36,147.407,147.2095,147.3224,3432.0
2022-02-14 12:55:00,156.62,156.62,156.44,156.56,7787.0,147.2753,147.2753,147.1061,147.2189,7787.0
2022-02-14 13:00:00,156.6,156.67,156.41,156.64,4935.0,147.2565,147.3224,147.0779,147.2941,4935.0
2022-02-14 13:05:00,156.67,156.78,156.56,156.69,5309.0,147.3224,147.4258,147.2189,147.3412,5309.0
2022-02-14 13:10:00,156.7,156.7,156.44,156.47,3929.0,147.3506,147.3506,147.1061,147.1343,3929.0
2022-02-14 13:15:00,156.49,156.49,156.36,156.46,5475.0,147.1531,147.1531,147.0309,147.1249,5475.0
2022-02-14 13:20:00,156.48,156.48,156.11,156.19,7209.0,147.1437,147.1437,146.7958,146.871,7209.0
2022-02-14 13:25:00,156.22,156.33,156.18,156.33,3674.0,146.8992,147.0026,146.8616,147.0026,3674.0
2022-02-14 13:30:00,156.27,156.33,156.0,156.27,10240.0,146.9462,147.0026,146.6923,146.9462,10240.0
2022-02-14 13:35:00,156.21,156.27,156.1,156.11,7356.0,146.8898,146.9462,146.7864,146.7958,7356.0
2022-02-14 13:40:00,156.09,156.13,155.86,155.97,13480.0,146.777,146.8146,146.5607,146.6641,13480.0
2022-02-14 13:45:00,155.96,156.05,155.75,155.75,9255.0,146.6547,146.7394,146.4573,146.4573,9255.0
2022-02-14 13:50:00,155.68,155.68,154.93,155.02,24223.0,146.3914,146.3914,145.6862,145.7708,24223.0
2022-02-14 13:55:00,155.0,155.31,154.83,155.04,13881.0,145.752,146.0435,145.5921,145.7896,13881.0
2022-02-14 14:00:00,155.02,155.24,154.85,154.92,15184.0,145.7708,145.9777,145.6109,145.6768,15184.0
2022-02-14 14:05:00,154.86,155.01,154.42,154.81,15440.0,145.6204,145.7614,145.2066,145.5733,15440.0
2022-02-14 14:10:00,154.83,155.03,154.67,154.76,11482.0,145.5921,145.7802,145.4417,145.5263,11482.0
2022-02-14 14:15:00,154.76,154.76,154.4,154.53,13997.0,145.5263,145.5263,145.1878,145.31,13997.0
2022-02-14 14:20:00,154.5,154.73,154.49,154.57,16577.0,145.2818,145.4981,145.2724,145.3477,16577.0
2022-02-14 14:25:00,154.53,155.63,154.35,155.09,18495.0,145.31,146.3444,145.1408,145.8366,18495.0
2022-02-14 14:30:00,154.89,155.18,154.73,155.18,10209.0,145.6486,145.9213,145.4981,145.9213,10209.0
2022-02-14 14:35:00,155.17,155.3,154.94,155.14,13472.0,145.9119,146.0341,145.6956,145.8836,13472.0
2022-02-14 14:40:00,155.2,155.38,154.96,155.01,9799.0,145.9401,146.1093,145.7144,145.7614,9799.0
2022-02-14 14:45:00,154.95,155.1,154.78,154.94,9988.0,145.705,145.846,145.5451,145.6956,9988.0
2022-02-14 14:50:00,154.87,155.44,154.83,155.22,12370.0,145.6298,146.1657,145.5921,145.9589,12370.0
2022-02-14 14:55:00,155.24,155.51,155.14,155.42,12133.0,145.9777,146.2316,145.8836,146.1469,12133.0
2022-02-14 15:00:00,155.48,155.5,155.21,155.26,19073.0,146.2034,146.2222,145.9495,145.9965,19073.0
2022-02-14 15:05:00,155.21,155.38,154.85,155.29,14222.0,145.9495,146.1093,145.6109,146.0247,14222.0
2022-02-14 15:10:00,155.25,155.41,154.97,155.32,15104.0,145.9871,146.1375,145.7238,146.0529,15104.0
2022-02-14 15:15:00,155.41,155.41,154.85,155.11,18023.0,146.1375,146.1375,145.6109,145.8554,18023.0
2022-02-14 15:20:00,155.11,155.67,154.96,155.45,16470.0,145.8554,146.382,145.7144,146.1751,16470.0
2022-02-14 15:25:00,155.41,155.51,155.07,155.3,16496.0,146.1375,146.2316,145.8178,146.0341,16496.0
2022-02-14 15:30:00,155.2,155.54,155.12,155.47,34910.0,145.9401,146.2598,145.8648,146.194,34910.0
2022-02-14 15:35:00,155.48,155.56,155.38,155.42,60435.0,146.2034,146.2786,146.1093,146.1469,60435.0
2022-02-14 15:40:00,155.43,155.52,155.26,155.48,53098.0,146.1563,146.241,145.9965,146.2034,53098.0
2022-02-14 15:45:00,155.5,155.77,155.01,155.58,64275.0,146.2222,146.4761,145.7614,146.2974,64275.0
2022-02-14 15:50:00,155.54,155.6,155.03,155.38,50151.0,146.2598,146.3162,145.7802,146.1093,50151.0
2022-02-14 15:55:00,155.37,155.61,155.1,155.13,116831.0,146.0999,146.3256,145.846,145.8742,116831.0
2022-02-15 09:30:00,156.99,158.11,156.37,158.04,30677.0,147.6233,148.6764,147.0403,148.6106,30677.0
2022-02-15 09:35:00,158.11,158.38,158.06,158.23,14509.0,148.6764,148.9303,148.6294,148.7893,14509.0
2022-02-15 09:40:00,158.22,158.79,158.19,158.3,23714.0,148.7799,149.3159,148.7517,148.8551,23714.0
2022-02-15 09:45:00,158.36,159.31,158.34,159.14,20315.0,148.9115,149.8048,148.8927,149.645,20315.0
2022-02-15 09:50:00,159.1,159.23,158.26,158.39,28639.0,149.6074,149.7296,148.8175,148.9397,28639.0
2022-02-15 09:55:00,158.39,158.39,157.45,157.72,21120.0,148.9397,148.9397,148.0558,148.3097,21120.0
2022-02-15 10:00:00,157.81,157.93,157.21,157.69,15465.0,148.3943,148.5072,147.8301,148.2815,15465.0
2022-02-15 10:05:00,157.67,158.09,157.44,157.96,10391.0,148.2627,148.6576,148.0464,148.5354,10391.0
2022-02-15 10:10:00,157.98,157.98,157.61,157.87,10340.0,148.5542,148.5542,148.2063,148.4508,10340.0
2022-02-15 10:15:00,158.01,158.11,157.94,157.94,10394.0,148.5824,148.6764,148.5166,148.5166,10394.0
2022-02-15 10:20:00,157.9,158.49,157.75,158.49,8734.0,148.479,149.0338,148.3379,149.0338,8734.0
2022-02-15 10:25:00,158.45,158.73,158.0,158.69,17924.0,148.9962,149.2595,148.573,149.2218,17924.0
2022-02-15 10:30:00,158.7,159.1,158.59,159.02,10731.0,149.2312,149.6074,149.1278,149.5321,10731.0
2022-02-15 10:35:00,159.03,159.25,159.01,159.15,12596.0,149.5416,149.7484,149.5227,149.6544,12596.0
2022-02-15 10:40:00,159.12,159.23,159.05,159.13,9134.0,149.6262,149.7296,149.5604,149.6356,9134.0
2022-02-15 10:45:00,159.05,159.18,158.98,159.1,9825.0,149.5604,149.6826,149.4945,149.6074,9825.0
2022-02-15 10:50:00,159.2,159.35,159.03,159.27,7566.0,149.7014,149.8425,149.5416,149.7672,7566.0
2022-02-15 10:55:00,159.3,159.38,159.14,159.26,8040.0,149.7954,149.8707,149.645,149.7578,8040.0
2022-02-15 11:00:00,159.28,159.53,159.2,159.53,5638.0,149.7766,150.0117,149.7014,150.0117,5638.0
2022-02-15 11:05:00,159.55,159.55,159.34,159.43,8391.0,150.0305,150.0305,149.8331,149.9177,8391.0
2022-02-15 11:10:00,159.43,159.57,159.28,159.28,4243.0,149.9177,150.0493,149.7766,149.7766,4243.0
2022-02-15 11:15:00,159.3,159.45,159.27,159.34,6063.0,149.7954,149.9365,149.7672,149.8331,6063.0
2022-02-15 11:20:00,159.39,159.6,159.37,159.49,11852.0,149.8801,150.0775,149.8613,149.9741,11852.0
2022-02-15 11:25:00,159.52,159.53,159.16,159.21,8293.0,150.0023,150.0117,149.6638,149.7108,8293.0
2022-02-15 11:30:00,159.22,159.58,159.22,159.58,5784.0,149.7202,150.0587,149.7202,150.0587,5784.0
2022-02-15 11:35:00,159.59,159.62,159.23,159.25,6608.0,150.0681,150.0963,149.7296,149.7484,6608.0
2022-02-15 11:40:00,159.22,159.22,158.99,159.04,12070.0,149.7202,149.7202,149.5039,149.551,12070.0
2022-02-15 11:45:00,159.03,159.3,158.93,158.94,11041.0,149.5416,149.7954,149.4475,149.4569,11041.0
2022-02-15 11:50:00,158.96,159.13,158.91,159.11,5480.0,149.4757,149.6356,149.4287,149.6168,5480.0
2022-02-15 11:55:00,159.12,159.27,159.04,159.23,5244.0,149.6262,149.7672,149.551,149.7296,5244.0
2022-02-15 12:00:00,159.27,159.54,159.25,159.42,8255.0,149.7672,150.0211,149.7484,149.9083,8255.0
2022-02-15 12:05:00,159.43,159.59,159.39,159.59,3711.0,149.9177,150.0681,149.8801,150.0681,3711.0
2022-02-15 12:10:00,159.55,159.57,159.42,159.43,6975.0,150.0305,150.0493,149.9083,149.9177,6975.0
2022-02-15 12:15:00,159.41,159.41,159.2,159.28,7027.0,149.8989,149.8989,149.7014,149.7766,7027.0
2022-02-15 12:20:00,159.15,159.31,158.97,159.04,11887.0,149.6544,149.8048,149.4851,149.551,11887.0
2022-02-15 12:25:00,159.11,159.28,159.03,159.28,9605.0,149.6168,149.7766,149.5416,149.7766,9605.0
2022-02-15 12:30:00,159.26,159.49,159.23,159.28,13249.0,149.7578,149.9741,149.7296,149.7766,13249.0
2022-02-15 12:35:00,159.32,159.62,159.32,159.45,6410.0,149.8142,150.0963,149.8142,149.9365,6410.0
2022-02-15 12:40:00,159.54,159.56,159.44,159.5,5313.0,150.0211,150.0399,149.9271,149.9835,5313.0
2022-02-15 12:45:00,159.47,159.47,158.86,158.9,19821.0,149.9553,149.9553,149.3817,149.4193,19821.0
2022-02-15 12:50:00,158.89,159.09,158.87,159.09,9578.0,149.4099,149.598,149.3911,149.598,9578.0
2022-02-15 12:55:00,159.05,159.1,158.93,158.98,10358.0,149.5604,149.6074,149.4475,149.4945,10358.0
2022-02-15 13:00:00,159.01,159.13,158.89,159.12,10272.0,149.5227,149.6356,149.4099,149.6262,10272.0
2022-02-15 13:05:00,159.17,159.29,159.09,159.15,5502.0,149.6732,149.786,149.598,149.6544,5502.0
2022-02-15 13:10:00,159.08,159.17,159.05,159.12,3704.0,149.5886,149.6732,149.5604,149.6262,3704.0
2022-02-15 13:15:00,159.13,159.13,158.86,159.0,9987.0,149.6356,149.6356,149.3817,149.5133,9987.0
2022-02-15 13:20:00,159.01,159.24,159.01,159.15,10648.0,149.5227,149.739,149.5227,149.6544,10648.0
2022-02-15 13:25:00,159.15,159.31,159.14,159.28,3722.0,149.6544,149.8048,149.645,149.7766,3722.0
2022-02-15 13:30:00,159.28,159.43,159.24,159.29,6724.0,149.7766,149.9177,149.739,149.786,6724.0
2022-02-15 13:35:00,159.28,159.37,159.27,159.35,4447.0,149.7766,149.8613,149.7672,149.8425,4447.0
2022-02-15 13:40:00,159.37,159.53,159.32,159.4,7829.0,149.8613,150.0117,149.8142,149.8895,7829.0
2022-02-15 13:45:00,159.4,159.6,159.35,159.54,5687.0,149.8895,150.0775,149.8425,150.0211,5687.0
2022-02-15 13:50:00,159.55,159.61,159.39,159.45,7337.0,150.0305,150.0869,149.8801,149.9365,7337.0
2022-02-15 13:55:00,159.46,159.54,159.42,159.44,5650.0,149.9459,150.0211,149.9083,149.9271,5650.0
2022-02-15 14:00:00,159.42,159.47,159.23,159.26,9154.0,149.9083,149.9553,149.7296,149.7578,9154.0
2022-02-15 14:05:00,159.23,159.27,159.07,159.23,6193.0,149.7296,149.7672,149.5792,149.7296,6193.0
2022-02-15 14:10:00,159.25,159.4,159.21,159.37,6661.0,149.7484,149.8895,149.7108,149.8613,6661.0
2022-02-15 14:15:00,159.39,159.6,159.38,159.52,6102.0,149.8801,150.0775,149.8707,150.0023,6102.0
2022-02-15 14:20:00,159.53,159.63,159.45,159.56,4622.0,150.0117,150.1058,149.9365,150.0399,4622.0
2022-02-15 14:25:00,159.56,159.61,159.46,159.46,6089.0,150.0399,150.0869,149.9459,149.9459,6089.0
2022-02-15 14:30:00,159.46,159.51,159.21,159.22,9531.0,149.9459,149.9929,149.7108,149.7202,9531.0
2022-02-15 14:35:00,159.21,159.39,159.21,159.29,5341.0,149.7108,149.8801,149.7108,149.786,5341.0
2022-02-15 14:40:00,159.3,159.42,159.14,159.31,10013.0,149.7954,149.9083,149.645,149.8048,10013.0
2022-02-15 14:45:00,159.32,159.41,159.1,159.13,6871.0,149.8142,149.8989,149.6074,149.6356,6871.0
2022-02-15 14:50:00,159.12,159.15,158.88,159.01,6010.0,149.6262,149.6544,149.4005,149.5227,6010.0
2022-02-15 14:55:00,158.97,159.1,158.83,158.9,7039.0,149.4851,149.6074,149.3535,149.4193,7039.0
2022-02-15 15:00:00,158.91,159.07,158.87,159.05,10098.0,149.4287,149.5792,149.3911,149.5604,10098.0
2022-02-15 15:05:00,159.04,159.08,158.9,158.94,7953.0,149.551,149.5886,149.4193,149.4569,7953.0
2022-02-15 15:10:00,158.96,159.06,158.95,159.03,9833.0,149.4757,149.5698,149.4663,149.5416,9833.0
2022-02-15 15:15:00,159.06,159.07,158.92,159.06,9173.0,149.5698,149.5792,149.4381,149.5698,9173.0
2022-02-15 15:20:00,159.08,159.1,158.92,159.02,12971.0,149.5886,149.6074,149.4381,149.5321,12971.0
2022-02-15 15:25:00,159.03,159.07,158.81,158.87,27556.0,149.5416,149.5792,149.3347,149.3911,27556.0
2022-02-15 15:30:00,158.86,158.88,158.46,158.63,57935.0,149.3817,149.4005,149.0056,149.1654,57935.0
2022-02-15 15:35:00,158.65,158.72,158.25,158.3,64510.0,149.1842,149.25,148.8081,148.8551,64510.0
2022-02-15 15:40:00,158.26,158.52,158.15,158.39,51223.0,148.8175,149.062,148.7141,148.9397,51223.0
2022-02-15 15:45:00,158.39,158.69,158.15,158.4,60941.0,148.9397,149.2218,148.7141,148.9491,60941.0
2022-02-15 15:50:00,158.53,158.92,158.51,158.57,101078.0,149.0714,149.4381,149.0526,149.109,101078.0
2022-02-15 15:55:00,158.61,159.01,158.45,158.9,101966.0,149.1466,149.5227,148.9962,149.4193,101966.0
2022-02-16 09:30:00,157.46,159.53,157.09,159.06,22620.0,148.0652,150.0117,147.7173,149.5698,22620.0
2022-02-16 09:35:00,159.27,159.87,159.22,159.48,15792.0,149.7672,150.3314,149.7202,149.9647,15792.0
2022-02-16 09:40:00,159.44,159.94,159.43,159.72,12609.0,149.9271,150.3973,149.9177,150.1904,12609.0
2022-02-16 09:45:00,159.81,160.54,159.56,159.64,16706.0,150.275,150.9615,150.0399,150.1152,16706.0
2022-02-16 09:50:00,159.48,159.74,158.78,159.06,21284.0,149.9647,150.2092,149.3065,149.5698,21284.0
2022-02-16 09:55:00,159.17,159.25,158.55,158.75,10598.0,149.6732,149.7484,149.0902,149.2783,10598.0
2022-02-16 10:00:00,158.71,158.9,158.5,158.61,14551.0,149.2406,149.4193,149.0432,149.1466,14551.0
2022-02-16 10:05:00,158.74,158.94,158.68,158.76,5311.0,149.2689,149.4569,149.2124,149.2877,5311.0
2022-02-16 10:10:00,158.69,159.15,158.68,158.92,7796.0,149.2218,149.6544,149.2124,149.4381,7796.0
2022-02-16 10:15:00,158.82,158.89,158.6,158.89,6375.0,149.3441,149.4099,149.1372,149.4099,6375.0
2022-02-16 10:20:00,158.87,158.97,158.71,158.94,6053.0,149.3911,149.4851,149.2406,149.4569,6053.0
2022-02-16 10:25:00,159.02,159.48,159.02,159.48,9303.0,149.5321,149.9647,149.5321,149.9647,9303.0
2022-02-16 10:30:00,159.45,159.84,159.36,159.72,19749.0,149.9365,150.3032,149.8519,150.1904,19749.0
2022-02-16 10:35:00,159.74,160.05,159.65,159.72,19476.0,150.2092,150.5007,150.1246,150.1904,19476.0
2022-02-16 10:40:00,159.68,159.69,159.41,159.46,5453.0,150.1528,150.1622,149.8989,149.9459,5453.0
2022-02-16 10:45:00,159.47,159.59,159.24,159.3,16277.0,149.9553,150.0681,149.739,149.7954,16277.0
2022-02-16 10:50:00,159.35,159.57,159.13,159.13,4791.0,149.8425,150.0493,149.6356,149.6356,4791.0
2022-02-16 10:55:00,159.04,159.08,158.79,159.0,11485.0,149.551,149.5886,149.3159,149.5133,11485.0
2022-02-16 11:00:00,159.01,159.12,158.99,159.09,6547.0,149.5227,149.6262,149.5039,149.598,6547.0
2022-02-16 11:05:00,159.08,159.33,158.96,159.2,18302.0,149.5886,149.8237,149.4757,149.7014,18302.0
2022-02-16 11:10:00,159.03,159.16,158.86,159.07,4459.0,149.5416,149.6638,149.3817,149.5792,4459.0
2022-02-16 11:15:00,159.08,159.35,159.03,159.03,6494.0,149.5886,149.8425,149.5416,149.5416,6494.0
2022-02-16 11:20:00,159.08,159.3,159.06,159.18,4637.0,149.5886,149.7954,149.5698,149.6826,4637.0
2022-02-16 11:25:00,159.14,159.26,159.12,159.26,7151.0,149.645,149.7578,149.6262,149.7578,7151.0
2022-02-16 11:30:00,159.19,159.3,159.15,159.23,3977.0,149.692,149.7954,149.6544,149.7296,3977.0
2022-02-16 11:35:00,159.22,159.33,159.11,159.16,7923.0,149.7202,149.8237,149.6168,149.6638,7923.0
2022-02-16 11:40:00,159.19,159.2,159.05,159.14,5015.0,149.692,149.7014,149.5604,149.645,5015.0
2022-02-16 11:45:00,159.23,159.26,158.97,159.08,9597.0,149.7296,149.7578,149.4851,149.5886,9597.0
2022-02-16 11:50:00,159.09,159.12,158.96,159.05,8366.0,149.598,149.6262,149.4757,149.5604,8366.0
2022-02-16 11:55:00,159.05,159.19,158.97,158.97,6866.0,149.5604,149.692,149.4851,149.4851,6866.0
2022-02-16 12:00:00,159.03,159.07,158.86,158.96,10351.0,149.5416,149.5792,149.3817,149.4757,10351.0
2022-02-16 12:05:00,158.92,159.04,158.87,159.0,1591.0,149.4381,149.551,149.3911,149.5133,1591.0
2022-02-16 12:10:00,159.02,159.06,158.96,159.04,5438.0,149.5321,149.5698,149.4757,149.551,5438.0
2022-02-16 12:15:00,159.01,159.09,158.89,158.89,11594.0,149.5227,149.598,149.4099,149.4099,11594.0
2022-02-16 12:20:00,158.94,158.97,158.81,158.88,9003.0,149.4569,149.4851,149.3347,149.4005,9003.0
2022-02-16 12:25:00,158.83,158.86,158.64,158.69,10028.0,149.3535,149.3817,149.1748,149.2218,10028.0
2022-02-16 12:30:00,158.67,158.67,158.09,158.12,10269.0,149.203,149.203,148.6576,148.6858,10269.0
2022-02-16 12:35:00,158.15,158.36,158.08,158.36,5362.0,148.7141,148.9115,148.6482,148.9115,5362.0
2022-02-16 12:40:00,158.45,158.52,158.23,158.23,6712.0,148.9962,149.062,148.7893,148.7893,6712.0
2022-02-16 12:45:00,158.23,158.38,158.19,158.29,5948.0,148.7893,148.9303,148.7517,148.8457,5948.0
2022-02-16 12:50:00,158.37,158.43,158.26,158.27,4426.0,148.9209,148.9773,148.8175,148.8269,4426.0
2022-02-16 12:55:00,158.24,158.33,158.21,158.21,2716.0,148.7987,148.8833,148.7705,148.7705,2716.0
2022-02-16 13:00:00,158.22,158.28,158.11,158.19,5566.0,148.7799,148.8363,148.6764,148.7517,5566.0
2022-02-16 13:05:00,158.2,158.35,158.2,158.3,5337.0,148.7611,148.9021,148.7611,148.8551,5337.0
2022-02-16 13:10:00,158.32,158.51,158.28,158.43,11068.0,148.8739,149.0526,148.8363,148.9773,11068.0
2022-02-16 13:15:00,158.49,158.49,158.35,158.43,6600.0,149.0338,149.0338,148.9021,148.9773,6600.0
2022-02-16 13:20:00,158.43,158.43,158.36,158.41,900.0,148.9773,148.9773,148.9115,148.9585,900.0
2022-02-16 13:25:00,158.36,158.41,158.19,158.19,5586.0,148.9115,148.9585,148.7517,148.7517,5586.0
2022-02-16 13:30:00,158.2,158.31,158.12,158.27,3199.0,148.7611,148.8645,148.6858,148.8269,3199.0
2022-02-16 13:35:00,158.24,158.36,158.2,158.25,5497.0,148.7987,148.9115,148.7611,148.8081,5497.0
2022-02-16 13:40:00,158.24,158.24,158.05,158.07,3059.0,148.7987,148.7987,148.62,148.6388,3059.0
2022-02-16 13:45:00,158.06,158.27,158.03,158.21,6006.0,148.6294,148.8269,148.6012,148.7705,6006.0
2022-02-16 13:50:00,158.19,158.39,158.18,158.36,5894.0,148.7517,148.9397,148.7423,148.9115,5894.0
2022-02-16 13:55:00,158.22,158.3,158.11,158.3,5156.0,148.7799,148.8551,148.6764,148.8551,5156.0
2022-02-16 14:00:00,158.31,158.84,157.82,158.5,12456.0,148.8645,149.3629,148.4037,149.0432,12456.0
2022-02-16 14:05:00,158.64,158.8,158.18,158.5,13029.0,149.1748,149.3253,148.7423,149.0432,13029.0
2022-02-16 14:10:00,158.48,158.52,158.18,158.44,7965.0,149.0244,149.062,148.7423,148.9868,7965.0
2022-02-16 14:15:00,158.58,158.85,158.52,158.75,7006.0,149.1184,149.3723,149.062,149.2783,7006.0
2022-02-16 14:20:00,158.73,159.12,158.67,159.06,12963.0,149.2595,149.6262,149.203,149.5698,12963.0
2022-02-16 14:25:00,159.02,159.1,158.92,159.05,5564.0,149.5321,149.6074,149.4381,149.5604,5564.0
2022-02-16 14:30:00,159.13,159.44,159.1,159.24,21449.0,149.6356,149.9271,149.6074,149.739,21449.0
2022-02-16 14:35:00,159.3,159.43,158.83,158.98,15053.0,149.7954,149.9177,149.3535,149.4945,15053.0
2022-02-16 14:40:00,158.91,158.96,158.77,158.81,7494.0,149.4287,149.4757,149.2971,149.3347,7494.0
2022-02-16 14:45:00,158.81,158.95,158.73,158.75,5915.0,149.3347,149.4663,149.2595,149.2783,5915.0
2022-02-16 14:50:00,158.72,158.92,158.72,158.81,3671.0,149.25,149.4381,149.25,149.3347,3671.0
2022-02-16 14:55:00,158.82,159.08,158.81,159.05,5763.0,149.3441,149.5886,149.3347,149.5604,5763.0
2022-02-16 15:00:00,159.06,159.26,158.99,159.24,10796.0,149.5698,149.7578,149.5039,149.739,10796.0
2022-02-16 15:05:00,159.26,159.32,159.17,159.22,7015.0,149.7578,149.8142,149.6732,149.7202,7015.0
2022-02-16 15:10:00,159.18,159.19,159.0,159.07,9797.0,149.6826,149.692,149.5133,149.5792,9797.0
2022-02-16 15:15:00,159.09,159.3,159.03,159.28,11231.0,149.598,149.7954,149.5416,149.7766,11231.0
2022-02-16 15:20:00,159.28,159.34,158.97,159.04,17706.0,149.7766,149.8331,149.4851,149.551,17706.0
2022-02-16 15:25:00,159.1,159.23,159.02,159.17,13183.0,149.6074,149.7296,149.5321,149.6732,13183.0
2022-02-16 15:30:00,159.18,159.18,158.83,158.99,18576.0,149.6826,149.6826,149.3535,149.5039,18576.0
2022-02-16 15:35:00,159.03,159.23,159.0,159.19,16019.0,149.5416,149.7296,149.5133,149.692,16019.0
2022-02-16 15:40:00,159.18,159.29,159.11,159.28,23607.0,149.6826,149.786,149.6168,149.7766,23607.0
2022-02-16 15:45:00,159.28,159.49,159.05,159.37,42844.0,149.7766,149.9741,149.5604,149.8613,42844.0
2022-02-16 15:50:00,159.37,159.58,159.02,159.09,53861.0,149.8613,150.0587,149.5321,149.598,53861.0
2022-02-16 15:55:00,159.07,159.19,158.78,158.86,94409.0,149.5792,149.692,149.3065,149.3817,94409.0
2022-02-17 09:30:00,157.09,157.82,156.51,157.15,19826.0,147.7173,148.4037,147.1719,147.7737,19826.0
2022-02-17 09:35:00,157.58,157.58,156.95,157.41,13332.0,148.1781,148.1781,147.5857,148.0182,13332.0
2022-02-17 09:40:00,157.46,157.62,156.57,157.21,13306.0,148.0652,148.2157,147.2283,147.8301,13306.0
2022-02-17 09:45:00,157.14,157.15,156.33,156.49,21858.0,147.7643,147.7737,147.0026,147.1531,21858.0
2022-02-17 09:50:00,156.53,156.61,155.72,155.72,18362.0,147.1907,147.2659,146.429,146.429,18362.0
2022-02-17 09:55:00,155.85,155.89,155.18,155.2,10232.0,146.5513,146.5889,145.9213,145.9401,10232.0
2022-02-17 10:00:00,155.24,155.29,154.93,154.94,18881.0,145.9777,146.0247,145.6862,145.6956,18881.0
2022-02-17 10:05:00,154.93,155.38,154.88,155.17,25994.0,145.6862,146.1093,145.6392,145.9119,25994.0
2022-02-17 10:10:00,155.2,155.81,155.01,155.81,25363.0,145.9401,146.5137,145.7614,146.5137,25363.0
2022-02-17 10:15:00,155.83,156.22,155.79,156.08,25475.0,146.5325,146.8992,146.4949,146.7676,25475.0
2022-02-17 10:20:00,156.02,156.04,155.32,155.45,9612.0,146.7111,146.7299,146.0529,146.1751,9612.0
2022-02-17 10:25:00,155.49,155.49,155.17,155.24,14350.0,146.2128,146.2128,145.9119,145.9777,14350.0
2022-02-17 10:30:00,155.2,155.51,155.11,155.45,11357.0,145.9401,146.2316,145.8554,146.1751,11357.0
2022-02-17 10:35:00,155.38,155.4,155.18,155.26,15257.0,146.1093,146.1281,145.9213,145.9965,15257.0
2022-02-17 10:40:00,155.2,155.36,155.13,155.32,6968.0,145.9401,146.0905,145.8742,146.0529,6968.0
2022-02-17 10:45:00,155.22,155.73,155.0,155.17,34649.0,145.9589,146.4384,145.752,145.9119,34649.0
2022-02-17 10:50:00,155.2,155.39,154.98,155.17,7318.0,145.9401,146.1187,145.7332,145.9119,7318.0
2022-02-17 10:55:00,155.2,155.66,155.17,155.42,10159.0,145.9401,146.3726,145.9119,146.1469,10159.0
2022-02-17 11:00:00,155.39,155.45,155.2,155.31,14939.0,146.1187,146.1751,145.9401,146.0435,14939.0
2022-02-17 11:05:00,155.28,155.64,155.28,155.47,10958.0,146.0153,146.3538,146.0153,146.194,10958.0
2022-02-17 11:10:00,155.48,155.74,155.4,155.74,7009.0,146.2034,146.4478,146.1281,146.4478,7009.0
2022-02-17 11:15:00,155.69,155.8,155.53,155.73,7167.0,146.4008,146.5043,146.2504,146.4384,7167.0
2022-02-17 11:20:00,155.7,155.72,155.37,155.37,13549.0,146.4102,146.429,146.0999,146.0999,13549.0
2022-02-17 11:25:00,155.41,155.6,155.39,155.44,10337.0,146.1375,146.3162,146.1187,146.1657,10337.0
2022-02-17 11:30:00,155.41,155.5,155.36,155.38,9897.0,146.1375,146.2222,146.0905,146.1093,9897.0
2022-02-17 11:35:00,155.43,155.58,155.16,155.19,6793.0,146.1563,146.2974,145.9025,145.9307,6793.0
2022-02-17 11:40:00,155.18,155.29,155.07,155.17,16623.0,145.9213,146.0247,145.8178,145.9119,16623.0
2022-02-17 11:45:00,155.17,155.62,155.06,155.53,12575.0,145.9119,146.335,145.8084,146.2504,12575.0
2022-02-17 11:50:00,155.57,155.61,155.35,155.39,6875.0,146.288,146.3256,146.0811,146.1187,6875.0
2022-02-17 11:55:00,155.44,155.48,155.3,155.43,6320.0,146.1657,146.2034,146.0341,146.1563,6320.0
2022-02-17 12:00:00,155.38,155.45,155.2,155.44,8838.0,146.1093,146.1751,145.9401,146.1657,8838.0
2022-02-17 12:05:00,155.46,155.68,155.44,155.54,11569.0,146.1846,146.3914,146.1657,146.2598,11569.0
2022-02-17 12:10:00,155.69,155.69,155.49,155.65,6144.0,146.4008,146.4008,146.2128,146.3632,6144.0
2022-02-17 12:15:00,155.62,155.7,155.5,155.65,11655.0,146.335,146.4102,146.2222,146.3632,11655.0
2022-02-17 12:20:00,155.64,155.69,155.6,155.62,13508.0,146.3538,146.4008,146.3162,146.335,13508.0
2022-02-17 12:25:00,155.64,155.68,155.59,155.62,13513.0,146.3538,146.3914,146.3068,146.335,13513.0
2022-02-17 12:30:00,155.61,155.68,155.47,155.58,9222.0,146.3256,146.3914,146.194,146.2974,9222.0
2022-02-17 12:35:00,155.59,155.72,155.56,155.65,10083.0,146.3068,146.429,146.2786,146.3632,10083.0
2022-02-17 12:40:00,155.63,155.66,155.34,155.4,11832.0,146.3444,146.3726,146.0717,146.1281,11832.0
2022-02-17 12:45:00,155.4,155.46,155.25,155.27,8429.0,146.1281,146.1846,145.9871,146.0059,8429.0
2022-02-17 12:50:00,155.25,155.38,155.24,155.28,5059.0,145.9871,146.1093,145.9777,146.0153,5059.0
2022-02-17 12:55:00,155.28,155.37,155.19,155.31,6658.0,146.0153,146.0999,145.9307,146.0435,6658.0
2022-02-17 13:00:00,155.34,155.37,155.22,155.28,10173.0,146.0717,146.0999,145.9589,146.0153,10173.0
2022-02-17 13:05:00,155.26,155.26,155.11,155.2,7084.0,145.9965,145.9965,145.8554,145.9401,7084.0
2022-02-17 13:10:00,155.2,155.2,154.99,155.09,11198.0,145.9401,145.9401,145.7426,145.8366,11198.0
2022-02-17 13:15:00,155.09,155.15,154.95,155.03,8205.0,145.8366,145.893,145.705,145.7802,8205.0
2022-02-17 13:20:00,155.0,155.02,154.75,154.75,10086.0,145.752,145.7708,145.5169,145.5169,10086.0
2022-02-17 13:25:00,154.77,154.77,154.51,154.52,16790.0,145.5357,145.5357,145.2912,145.3006,16790.0
2022-02-17 13:30:00,154.5,154.82,154.5,154.7,14906.0,145.2818,145.5827,145.2818,145.4699,14906.0
2022-02-17 13:35:00,154.68,154.69,154.44,154.44,8684.0,145.4511,145.4605,145.2254,145.2254,8684.0
2022-02-17 13:40:00,154.4,154.44,154.21,154.31,13679.0,145.1878,145.2254,145.0091,145.1032,13679.0
2022-02-17 13:45:00,154.28,154.42,154.22,154.25,15109.0,145.075,145.2066,145.0185,145.0467,15109.0
2022-02-17 13:50:00,154.23,154.47,154.21,154.47,6729.0,145.0279,145.2536,145.0091,145.2536,6729.0
2022-02-17 13:55:00,154.44,154.48,154.33,154.43,14980.0,145.2254,145.263,145.122,145.216,14980.0
2022-02-17 14:00:00,154.47,154.47,154.15,154.16,11131.0,145.2536,145.2536,144.9527,144.9621,11131.0
2022-02-17 14:05:00,154.14,154.15,154.03,154.05,16264.0,144.9433,144.9527,144.8399,144.8587,16264.0
2022-02-17 14:10:00,154.02,154.04,153.88,154.0,16227.0,144.8305,144.8493,144.6988,144.8117,16227.0
2022-02-17 14:15:00,154.0,154.19,153.94,154.09,16031.0,144.8117,144.9903,144.7552,144.8963,16031.0
2022-02-17 14:20:00,154.07,154.16,153.9,153.92,17391.0,144.8775,144.9621,144.7176,144.7364,17391.0
2022-02-17 14:25:00,153.91,153.91,153.72,153.75,15774.0,144.727,144.727,144.5484,144.5766,15774.0
2022-02-17 14:30:00,153.76,153.78,153.58,153.71,14953.0,144.586,144.6048,144.4167,144.539,14953.0
2022-02-17 14:35:00,153.71,153.88,153.67,153.84,9370.0,144.539,144.6988,144.5014,144.6612,9370.0
2022-02-17 14:40:00,153.83,153.96,153.77,153.83,17869.0,144.6518,144.7741,144.5954,144.6518,17869.0
2022-02-17 14:45:00,153.85,154.03,153.84,153.96,31078.0,144.6706,144.8399,144.6612,144.7741,31078.0
2022-02-17 14:50:00,153.98,153.98,153.71,153.79,14362.0,144.7929,144.7929,144.539,144.6142,14362.0
2022-02-17 14:55:00,153.8,153.9,153.6,153.65,31155.0,144.6236,144.7176,144.4355,144.4825,31155.0
2022-02-17 15:00:00,153.64,153.78,153.53,153.57,12978.0,144.4731,144.6048,144.3697,144.4073,12978.0
2022-02-17 15:05:00,153.58,153.59,153.27,153.27,17692.0,144.4167,144.4261,144.1252,144.1252,17692.0
2022-02-17 15:10:00,153.31,153.4,153.17,153.2,19002.0,144.1628,144.2475,144.0312,144.0594,19002.0
2022-02-17 15:15:00,153.22,153.31,153.1,153.27,39639.0,144.0782,144.1628,143.9654,144.1252,39639.0
2022-02-17 15:20:00,153.26,153.76,153.26,153.63,31109.0,144.1158,144.586,144.1158,144.4637,31109.0
2022-02-17 15:25:00,153.64,153.75,153.58,153.66,28555.0,144.4731,144.5766,144.4167,144.4919,28555.0
2022-02-17 15:30:00,153.66,153.81,153.47,153.59,26646.0,144.4919,144.633,144.3133,144.4261,26646.0
2022-02-17 15:35:00,153.6,154.2,153.6,154.15,33922.0,144.4355,144.9997,144.4355,144.9527,33922.0
2022-02-17 15:40:00,154.12,154.39,153.9,154.19,37306.0,144.9245,145.1784,144.7176,144.9903,37306.0
2022-02-17 15:45:00,154.19,154.63,154.19,154.28,31380.0,144.9903,145.4041,144.9903,145.075,31380.0
2022-02-17 15:50:00,154.29,154.31,153.88,154.2,68166.0,145.0844,145.1032,144.6988,144.9997,68166.0
2022-02-17 15:55:00,154.18,154.53,154.16,154.39,125921.0,144.9809,145.31,144.9621,145.1784,125921.0
2022-02-18 09:30:00,153.76,156.15,153.69,155.77,135708.0,144.586,146.8334,144.5202,146.4761,135708.0
2022-02-18 09:35:00,155.78,156.14,155.18,156.1,49496.0,146.4855,146.824,145.9213,146.7864,49496.0
2022-02-18 09:40:00,156.07,156.19,154.81,154.84,32952.0,146.7582,146.871,145.5733,145.6015,32952.0
2022-02-18 09:45:00,154.81,156.33,154.81,156.32,33909.0,145.5733,147.0026,145.5733,146.9932,33909.0
2022-02-18 09:50:00,156.33,156.83,156.23,156.71,59040.0,147.0026,147.4728,146.9086,147.36,59040.0
2022-02-18 09:55:00,156.73,156.74,156.17,156.63,40455.0,147.3788,147.3882,146.8522,147.2847,40455.0
2022-02-18 10:00:00,156.6,157.12,156.48,157.0,38866.0,147.2565,147.7455,147.1437,147.6327,38866.0
2022-02-18 10:05:00,157.01,157.03,156.65,156.97,38764.0,147.6421,147.6609,147.3036,147.6045,38764.0
2022-02-18 10:10:00,157.0,157.19,156.7,156.89,37518.0,147.6327,147.8113,147.3506,147.5292,37518.0
2022-02-18 10:15:00,156.88,157.22,156.57,156.87,51814.0,147.5198,147.8395,147.2283,147.5104,51814.0
2022-02-18 10:20:00,156.88,157.28,156.43,156.5,24165.0,147.5198,147.896,147.0967,147.1625,24165.0
2022-02-18 10:25:00,156.46,156.54,156.18,156.24,30624.0,147.1249,147.2001,146.8616,146.918,30624.0
2022-02-18 10:30:00,156.23,156.24,155.75,155.96,41007.0,146.9086,146.918,146.4573,146.6547,41007.0
2022-02-18 10:35:00,155.95,156.49,155.94,156.15,23588.0,146.6453,147.1531,146.6359,146.8334,23588.0
2022-02-18 10:40:00,156.13,156.21,155.96,156.1,21423.0,146.8146,146.8898,146.6547,146.7864,21423.0
2022-02-18 10:45:00,156.14,156.16,155.89,156.03,20317.0,146.824,146.8428,146.5889,146.7205,20317.0
2022-02-18 10:50:00,156.15,156.19,155.86,155.97,21695.0,146.8334,146.871,146.5607,146.6641,21695.0
2022-02-18 10:55:00,155.96,155.96,155.49,155.62,36076.0,146.6547,146.6547,146.2128,146.335,36076.0
2022-02-18 11:00:00,155.51,155.62,154.91,154.92,24466.0,146.2316,146.335,145.6674,145.6768,24466.0
2022-02-18 11:05:00,154.92,155.07,154.83,155.04,19540.0,145.6768,145.8178,145.5921,145.7896,19540.0
2022-02-18 11:10:00,155.08,155.25,154.94,155.18,22148.0,145.8272,145.9871,145.6956,145.9213,22148.0
2022-02-18 11:15:00,155.12,155.56,155.12,155.49,23130.0,145.8648,146.2786,145.8648,146.2128,23130.0
2022-02-18 11:20:00,155.54,155.72,155.41,155.42,11537.0,146.2598,146.429,146.1375,146.1469,11537.0
2022-02-18 11:25:00,155.48,155.78,155.46,155.53,17292.0,146.2034,146.4855,146.1846,146.2504,17292.0
2022-02-18 11:30:00,155.49,155.53,154.99,155.16,19919.0,146.2128,146.2504,145.7426,145.9025,19919.0
2022-02-18 11:35:00,155.1,155.37,155.07,155.18,14211.0,145.846,146.0999,145.8178,145.9213,14211.0
2022-02-18 11:40:00,155.2,155.24,154.83,154.83,11365.0,145.9401,145.9777,145.5921,145.5921,11365.0
2022-02-18 11:45:00,154.85,155.04,154.75,154.81,16587.0,145.6109,145.7896,145.5169,145.5733,16587.0
2022-02-18 11:50:00,154.81,154.81,154.34,154.44,17110.0,145.5733,145.5733,145.1314,145.2254,17110.0
2022-02-18 11:55:00,154.44,154.49,153.89,153.97,17535.0,145.2254,145.2724,144.7082,144.7835,17535.0
2022-02-18 12:00:00,154.0,154.11,153.88,153.95,13344.0,144.8117,144.9151,144.6988,144.7646,13344.0
2022-02-18 12:05:00,154.0,154.14,153.84,154.11,18265.0,144.8117,144.9433,144.6612,144.9151,18265.0
2022-02-18 12:10:00,154.09,154.22,154.01,154.05,16473.0,144.8963,145.0185,144.8211,144.8587,16473.0
2022-02-18 12:15:00,154.04,154.48,153.92,154.18,15977.0,144.8493,145.263,144.7364,144.9809,15977.0
2022-02-18 12:20:00,154.17,154.23,153.93,154.05,14761.0,144.9715,145.0279,144.7458,144.8587,14761.0
2022-02-18 12:25:00,154.12,154.17,153.97,154.06,32046.0,144.9245,144.9715,144.7835,144.8681,32046.0
2022-02-18 12:30:00,154.05,154.21,153.65,154.06,17473.0,144.8587,145.0091,144.4825,144.8681,17473.0
2022-02-18 12:35:00,154.11,154.14,153.65,153.73,11648.0,144.9151,144.9433,144.4825,144.5578,11648.0
2022-02-18 12:40:00,153.74,154.19,153.74,154.01,10992.0,144.5672,144.9903,144.5672,144.8211,10992.0
2022-02-18 12:45:00,153.96,154.03,153.83,153.89,15224.0,144.7741,144.8399,144.6518,144.7082,15224.0
2022-02-18 12:50:00,153.84,154.17,153.79,153.87,15957.0,144.6612,144.9715,144.6142,144.6894,15957.0
2022-02-18 12:55:00,153.89,154.01,153.82,153.82,9019.0,144.7082,144.8211,144.6424,144.6424,9019.0
2022-02-18 13:00:00,153.86,153.89,153.68,153.7,12569.0,144.68,144.7082,144.5108,144.5296,12569.0
2022-02-18 13:05:00,153.75,153.75,153.58,153.58,9480.0,144.5766,144.5766,144.4167,144.4167,9480.0
2022-02-18 13:10:00,153.61,153.63,153.5,153.56,11802.0,144.4449,144.4637,144.3415,144.3979,11802.0
2022-02-18 13:15:00,153.62,153.62,153.3,153.39,15325.0,144.4543,144.4543,144.1534,144.2381,15325.0
2022-02-18 13:20:00,153.41,153.93,153.39,153.87,10033.0,144.2569,144.7458,144.2381,144.6894,10033.0
2022-02-18 13:25:00,153.87,153.87,153.64,153.67,7643.0,144.6894,144.6894,144.4731,144.5014,7643.0
2022-02-18 13:30:00,153.67,153.93,153.61,153.84,7190.0,144.5014,144.7458,144.4449,144.6612,7190.0
2022-02-18 13:35:00,153.78,153.95,153.46,153.73,62320.0,144.6048,144.7646,144.3039,144.5578,62320.0
2022-02-18 13:40:00,153.73,153.79,153.63,153.77,12263.0,144.5578,144.6142,144.4637,144.5954,12263.0
2022-02-18 13:45:00,153.91,154.09,153.79,153.79,18752.0,144.727,144.8963,144.6142,144.6142,18752.0
2022-02-18 13:50:00,153.91,154.03,153.84,153.99,11495.0,144.727,144.8399,144.6612,144.8023,11495.0
2022-02-18 13:55:00,153.97,154.06,153.84,153.96,12012.0,144.7835,144.8681,144.6612,144.7741,12012.0
2022-02-18 14:00:00,153.99,154.09,153.92,154.03,11155.0,144.8023,144.8963,144.7364,144.8399,11155.0
2022-02-18 14:05:00,154.03,154.07,153.78,153.82,11819.0,144.8399,144.8775,144.6048,144.6424,11819.0
2022-02-18 14:10:00,153.8,153.95,153.78,153.94,8558.0,144.6236,144.7646,144.6048,144.7552,8558.0
2022-02-18 14:15:00,153.93,154.32,153.93,154.24,10876.0,144.7458,145.1126,144.7458,145.0373,10876.0
2022-02-18 14:20:00,154.24,154.49,154.21,154.49,15493.0,145.0373,145.2724,145.0091,145.2724,15493.0
2022-02-18 14:25:00,154.55,154.75,154.46,154.73,6373.0,145.3288,145.5169,145.2442,145.4981,6373.0
2022-02-18 14:30:00,154.73,154.83,154.62,154.67,15106.0,145.4981,145.5921,145.3947,145.4417,15106.0
2022-02-18 14:35:00,154.67,154.67,154.23,154.25,14073.0,145.4417,145.4417,145.0279,145.0467,14073.0
2022-02-18 14:40:00,154.28,154.29,154.07,154.08,18825.0,145.075,145.0844,144.8775,144.8869,18825.0
2022-02-18 14:45:00,154.05,154.16,153.96,153.98,8293.0,144.8587,144.9621,144.7741,144.7929,8293.0
2022-02-18 14:50:00,153.92,154.51,153.87,154.51,13132.0,144.7364,145.2912,144.6894,145.2912,13132.0
2022-02-18 14:55:00,154.57,154.64,154.3,154.57,13214.0,145.3477,145.4135,145.0938,145.3477,13214.0
2022-02-18 15:00:00,154.62,154.77,154.37,154.37,17849.0,145.3947,145.5357,145.1596,145.1596,17849.0
2022-02-18 15:05:00,154.48,154.54,154.16,154.3,10562.0,145.263,145.3194,144.9621,145.0938,10562.0
2022-02-18 15:10:00,154.33,154.51,154.07,154.23,26312.0,145.122,145.2912,144.8775,145.0279,26312.0
2022-02-18 15:15:00,154.18,154.43,154.07,154.09,18462.0,144.9809,145.216,144.8775,144.8963,18462.0
2022-02-18 15:20:00,154.09,154.25,153.94,153.97,20063.0,144.8963,145.0467,144.7552,144.7835,20063.0
2022-02-18 15:25:00,153.96,154.02,153.73,153.73,28379.0,144.7741,144.8305,144.5578,144.5578,28379.0
2022-02-18 15:30:00,153.72,153.74,153.32,153.54,39720.0,144.5484,144.5672,144.1722,144.3791,39720.0
2022-02-18 15:35:00,153.53,153.92,153.5,153.83,44998.0,144.3697,144.7364,144.3415,144.6518,44998.0
2022-02-18 15:40:00,153.82,154.37,153.81,154.31,43259.0,144.6424,145.1596,144.633,145.1032,43259.0
2022-02-18 15:45:00,154.3,154.57,153.98,154.39,45253.0,145.0938,145.3477,144.7929,145.1784,45253.0
2022-02-18 15:50:00,154.4,154.43,153.81,153.97,45499.0,145.1878,145.216,144.633,144.7835,45499.0
2022-02-18 15:55:00,153.99,154.2,153.91,153.98,90838.0,144.8023,144.9997,144.727,144.7929,90838.0
2022-02-22 09:30:00,153.52,154.08,152.91,152.92,51556.0,144.3603,144.8869,143.7867,143.7961,51556.0
2022-02-22 09:35:00,152.94,153.19,152.3,152.86,16236.0,143.8149,144.05,143.2131,143.7397,16236.0
2022-02-22 09:40:00,152.85,153.87,152.81,153.36,11828.0,143.7303,144.6894,143.6927,144.2098,11828.0
2022-02-22 09:45:00,153.52,154.32,153.52,154.27,10690.0,144.3603,145.1126,144.3603,145.0656,10690.0
2022-02-22 09:50:00,154.32,155.04,154.15,155.03,15837.0,145.1126,145.7896,144.9527,145.7802,15837.0
2022-02-22 09:55:00,154.97,155.09,154.61,155.0,17353.0,145.7238,145.8366,145.3853,145.752,17353.0
2022-02-22 10:00:00,155.08,155.08,154.07,154.61,11839.0,145.8272,145.8272,144.8775,145.3853,11839.0
2022-02-22 10:05:00,154.66,154.69,153.94,154.28,17051.0,145.4323,145.4605,144.7552,145.075,17051.0
2022-02-22 10:10:00,154.21,154.67,153.79,154.6,11244.0,145.0091,145.4417,144.6142,145.3759,11244.0
2022-02-22 10:15:00,154.68,154.87,154.57,154.83,9740.0,145.4511,145.6298,145.3477,145.5921,9740.0
2022-02-22 10:20:00,154.82,154.83,154.1,154.25,11651.0,145.5827,145.5921,144.9057,145.0467,11651.0
2022-02-22 10:25:00,154.31,154.66,154.27,154.51,14963.0,145.1032,145.4323,145.0656,145.2912,14963.0
2022-02-22 10:30:00,154.55,154.55,153.95,154.37,8594.0,145.3288,145.3288,144.7646,145.1596,8594.0
2022-02-22 10:35:00,154.3,154.42,153.96,154.06,8118.0,145.0938,145.2066,144.7741,144.8681,8118.0
2022-02-22 10:40:00,154.03,154.26,153.78,154.23,11165.0,144.8399,145.0562,144.6048,145.0279,11165.0
2022-02-22 10:45:00,154.27,154.34,154.13,154.19,8466.0,145.0656,145.1314,144.9339,144.9903,8466.0
2022-02-22 10:50:00,154.14,154.22,153.67,154.0,10947.0,144.9433,145.0185,144.5014,144.8117,10947.0
2022-02-22 10:55:00,153.98,154.1,153.71,153.84,30978.0,144.7929,144.9057,144.539,144.6612,30978.0
2022-02-22 11:00:00,153.82,154.26,153.82,154.13,11694.0,144.6424,145.0562,144.6424,144.9339,11694.0
2022-02-22 11:05:00,154.12,154.22,153.65,153.68,10108.0,144.9245,145.0185,144.4825,144.5108,10108.0
2022-02-22 11:10:00,153.71,154.05,153.61,153.61,8977.0,144.539,144.8587,144.4449,144.4449,8977.0
2022-02-22 11:15:00,153.83,153.83,153.37,153.67,7913.0,144.6518,144.6518,144.2193,144.5014,7913.0
2022-02-22 11:20:00,153.7,153.78,153.57,153.67,7787.0,144.5296,144.6048,144.4073,144.5014,7787.0
2022-02-22 11:25:00,153.61,154.11,153.52,153.59,23003.0,144.4449,144.9151,144.3603,144.4261,23003.0
2022-02-22 11:30:00,153.56,154.23,153.56,154.19,15159.0,144.3979,145.0279,144.3979,144.9903,15159.0
2022-02-22 11:35:00,154.14,154.21,153.79,153.87,5013.0,144.9433,145.0091,144.6142,144.6894,5013.0
2022-02-22 11:40:00,153.88,154.16,153.84,154.09,8927.0,144.6988,144.9621,144.6612,144.8963,8927.0
2022-02-22 11:45:00,154.07,154.17,154.04,154.12,8307.0,144.8775,144.9715,144.8493,144.9245,8307.0
2022-02-22 11:50:00,154.15,154.34,153.79,153.89,4882.0,144.9527,145.1314,144.6142,144.7082,4882.0
2022-02-22 11:55:00,153.84,154.13,153.78,154.1,11550.0,144.6612,144.9339,144.6048,144.9057,11550.0
2022-02-22 12:00:00,154.1,154.25,154.01,154.13,10877.0,144.9057,145.0467,144.8211,144.9339,10877.0
2022-02-22 12:05:00,154.15,154.23,153.99,154.2,12169.0,144.9527,145.0279,144.8023,144.9997,12169.0
2022-02-22 12:10:00,154.19,154.19,153.91,154.02,9791.0,144.9903,144.9903,144.727,144.8305,9791.0
2022-02-22 12:15:00,153.99,153.99,153.57,153.57,11874.0,144.8023,144.8023,144.4073,144.4073,11874.0
2022-02-22 12:20:00,153.55,153.68,153.43,153.44,8061.0,144.3885,144.5108,144.2757,144.2851,8061.0
2022-02-22 12:25:00,153.42,153.66,153.37,153.5,5649.0,144.2663,144.4919,144.2193,144.3415,5649.0
2022-02-22 12:30:00,153.52,153.63,153.39,153.41,7781.0,144.3603,144.4637,144.2381,144.2569,7781.0
2022-02-22 12:35:00,153.47,153.68,153.43,153.49,6564.0,144.3133,144.5108,144.2757,144.3321,6564.0
2022-02-22 12:40:00,153.46,153.5,153.34,153.49,5020.0,144.3039,144.3415,144.191,144.3321,5020.0
2022-02-22 12:45:00,153.36,153.42,153.05,153.13,7605.0,144.2098,144.2663,143.9183,143.9936,7605.0
2022-02-22 12:50:00,153.15,153.43,153.15,153.28,11414.0,144.0124,144.2757,144.0124,144.1346,11414.0
2022-02-22 12:55:00,153.29,153.33,153.0,153.04,6048.0,144.144,144.1816,143.8713,143.9089,6048.0
2022-02-22 13:00:00,153.05,153.14,152.91,153.13,8441.0,143.9183,144.003,143.7867,143.9936,8441.0
2022-02-22 13:05:00,153.13,153.22,152.9,153.03,13701.0,143.9936,144.0782,143.7773,143.8995,13701.0
2022-02-22 13:10:00,153.01,153.32,153.01,153.23,6756.0,143.8807,144.1722,143.8807,144.0876,6756.0
2022-02-22 13:15:00,153.18,153.18,152.68,152.75,11093.0,144.0406,144.0406,143.5704,143.6362,11093.0
2022-02-22 13:20:00,152.74,153.0,152.74,152.96,8445.0,143.6268,143.8713,143.6268,143.8337,8445.0
2022-02-22 13:25:00,153.01,153.01,152.78,152.86,11285.0,143.8807,143.8807,143.6645,143.7397,11285.0
2022-02-22 13:30:00,152.86,153.09,152.8,153.05,10004.0,143.7397,143.956,143.6833,143.9183,10004.0
2022-02-22 13:35:00,153.05,153.05,152.55,152.6,7285.0,143.9183,143.9183,143.4482,143.4952,7285.0
2022-02-22 13:40:00,152.63,152.8,152.25,152.25,16703.0,143.5234,143.6833,143.1661,143.1661,16703.0
2022-02-22 13:45:00,152.24,152.32,152.04,152.05,11170.0,143.1567,143.2319,142.9686,142.978,11170.0
2022-02-22 13:50:00,152.03,152.11,151.74,151.74,15369.0,142.9592,143.0344,142.6865,142.6865,15369.0
2022-02-22 13:55:00,151.74,152.09,151.72,152.04,13824.0,142.6865,143.0156,142.6677,142.9686,13824.0
2022-02-22 14:00:00,152.04,152.04,151.72,151.76,9868.0,142.9686,142.9686,142.6677,142.7053,9868.0
2022-02-22 14:05:00,151.77,151.77,151.34,151.43,23868.0,142.7147,142.7147,142.3104,142.395,23868.0
2022-02-22 14:10:00,151.47,151.58,151.18,151.54,17307.0,142.4326,142.5361,142.1599,142.4984,17307.0
2022-02-22 14:15:00,151.56,151.88,151.51,151.88,15482.0,142.5172,142.8182,142.4702,142.8182,15482.0
2022-02-22 14:20:00,151.9,152.0,151.32,151.6,16292.0,142.837,142.931,142.2916,142.5549,16292.0
2022-02-22 14:25:00,151.7,152.33,151.66,152.14,15704.0,142.6489,143.2413,142.6113,143.0626,15704.0
2022-02-22 14:30:00,152.17,152.67,152.01,152.29,15038.0,143.0908,143.561,142.9404,143.2037,15038.0
2022-02-22 14:35:00,152.29,152.72,152.29,152.51,11571.0,143.2037,143.608,143.2037,143.4106,11571.0
2022-02-22 14:40:00,152.55,152.71,152.46,152.55,12897.0,143.4482,143.5986,143.3635,143.4482,12897.0
2022-02-22 14:45:00,152.52,153.51,152.4,153.48,19132.0,143.42,144.3509,143.3071,144.3227,19132.0
2022-02-22 14:50:00,153.45,153.86,153.35,153.72,12249.0,144.2945,144.68,144.2004,144.5484,12249.0
2022-02-22 14:55:00,153.85,154.24,153.85,154.08,36751.0,144.6706,145.0373,144.6706,144.8869,36751.0
2022-02-22 15:00:00,154.09,154.69,154.08,154.61,18347.0,144.8963,145.4605,144.8869,145.3853,18347.0
2022-02-22 15:05:00,154.63,154.66,153.96,153.96,21942.0,145.4041,145.4323,144.7741,144.7741,21942.0
2022-02-22 15:10:00,154.04,154.4,154.04,154.17,10086.0,144.8493,145.1878,144.8493,144.9715,10086.0
2022-02-22 15:15:00,154.24,154.43,153.87,154.02,13710.0,145.0373,145.216,144.6894,144.8305,13710.0
2022-02-22 15:20:00,153.98,154.19,153.69,153.78,13434.0,144.7929,144.9903,144.5202,144.6048,13434.0
2022-02-22 15:25:00,153.78,154.28,153.77,154.01,10576.0,144.6048,145.075,144.5954,144.8211,10576.0
2022-02-22 15:30:00,154.01,154.01,153.65,153.97,22359.0,144.8211,144.8211,144.4825,144.7835,22359.0
2022-02-22 15:35:00,153.99,154.17,153.82,153.95,16734.0,144.8023,144.9715,144.6424,144.7646,16734.0
2022-02-22 15:40:00,153.97,153.98,153.22,153.28,34470.0,144.7835,144.7929,144.0782,144.1346,34470.0
2022-02-22 15:45:00,153.26,153.3,152.89,152.92,37012.0,144.1158,144.1534,143.7679,143.7961,37012.0
2022-02-22 15:50:00,152.89,152.94,152.4,152.49,25861.0,143.7679,143.8149,143.3071,143.3918,25861.0
2022-02-22 15:55:00,152.58,153.0,152.58,152.93,74340.0,143.4764,143.8713,143.4764,143.8055,74340.0
2022-02-23 09:30:00,153.83,154.0,152.96,153.84,37124.0,144.6518,144.8117,143.8337,144.6612,37124.0
2022-02-23 09:35:00,153.95,154.65,153.83,153.95,17986.0,144.7646,145.4229,144.6518,144.7646,17986.0
2022-02-23 09:40:00,153.66,154.08,153.43,153.6,10215.0,144.4919,144.8869,144.2757,144.4355,10215.0
2022-02-23 09:45:00,153.68,154.19,153.46,153.59,9032.0,144.5108,144.9903,144.3039,144.4261,9032.0
2022-02-23 09:50:00,153.56,153.56,152.95,152.95,12400.0,144.3979,144.3979,143.8243,143.8243,12400.0
2022-02-23 09:55:00,152.93,153.31,152.87,152.96,12233.0,143.8055,144.1628,143.7491,143.8337,12233.0
2022-02-23 10:00:00,152.85,152.85,152.33,152.53,13631.0,143.7303,143.7303,143.2413,143.4294,13631.0
2022-02-23 10:05:00,152.48,152.52,151.87,152.0,10666.0,143.3824,143.42,142.8087,142.931,10666.0
2022-02-23 10:10:00,152.0,152.04,151.65,151.82,11721.0,142.931,142.9686,142.6019,142.7617,11721.0
2022-02-23 10:15:00,151.66,151.67,151.16,151.27,7630.0,142.6113,142.6207,142.1411,142.2445,7630.0
2022-02-23 10:20:00,151.29,151.34,150.7,150.84,17387.0,142.2634,142.3104,141.7086,141.8402,17387.0
2022-02-23 10:25:00,150.96,151.03,150.7,150.81,8311.0,141.953,142.0189,141.7086,141.812,8311.0
2022-02-23 10:30:00,150.69,151.17,150.5,151.16,5301.0,141.6992,142.1505,141.5205,142.1411,5301.0
2022-02-23 10:35:00,151.2,151.53,151.04,151.33,10316.0,142.1787,142.489,142.0283,142.301,10316.0
2022-02-23 10:40:00,151.42,151.42,151.03,151.14,9340.0,142.3856,142.3856,142.0189,142.1223,9340.0
2022-02-23 10:45:00,151.18,151.48,151.01,151.44,15100.0,142.1599,142.442,142.0001,142.4044,15100.0
2022-02-23 10:50:00,151.41,151.57,151.24,151.24,7697.0,142.3762,142.5266,142.2163,142.2163,7697.0
2022-02-23 10:55:00,151.28,151.34,150.92,150.97,7444.0,142.254,142.3104,141.9154,141.9624,7444.0
2022-02-23 11:00:00,150.87,151.02,150.68,150.86,9013.0,141.8684,142.0095,141.6897,141.859,9013.0
2022-02-23 11:05:00,150.87,150.87,150.46,150.53,7144.0,141.8684,141.8684,141.4829,141.5487,7144.0
2022-02-23 11:10:00,150.52,150.74,150.51,150.71,6693.0,141.5393,141.7462,141.5299,141.718,6693.0
2022-02-23 11:15:00,150.71,150.72,150.32,150.54,8734.0,141.718,141.7274,141.3512,141.5581,8734.0
2022-02-23 11:20:00,150.54,150.64,150.46,150.56,8283.0,141.5581,141.6521,141.4829,141.5769,8283.0
2022-02-23 11:25:00,150.52,150.73,150.45,150.49,10912.0,141.5393,141.7368,141.4735,141.5111,10912.0
2022-02-23 11:30:00,150.52,151.01,150.39,150.7,13765.0,141.5393,142.0001,141.4171,141.7086,13765.0
2022-02-23 11:35:00,150.58,151.01,150.58,150.78,9250.0,141.5957,142.0001,141.5957,141.7838,9250.0
2022-02-23 11:40:00,150.77,150.91,150.68,150.69,19672.0,141.7744,141.906,141.6897,141.6992,19672.0
2022-02-23 11:45:00,150.63,151.01,150.58,150.96,31815.0,141.6427,142.0001,141.5957,141.953,31815.0
2022-02-23 11:50:00,150.97,151.35,150.86,151.3,26839.0,141.9624,142.3198,141.859,142.2728,26839.0
2022-02-23 11:55:00,151.26,151.37,151.16,151.23,22710.0,142.2351,142.3386,142.1411,142.2069,22710.0
2022-02-23 12:00:00,151.27,151.27,150.97,151.21,19390.0,142.2445,142.2445,141.9624,142.1881,19390.0
2022-02-23 12:05:00,151.22,151.41,151.08,151.32,43476.0,142.1975,142.3762,142.0659,142.2916,43476.0
2022-02-23 12:10:00,151.36,151.49,151.16,151.32,53941.0,142.3292,142.4514,142.1411,142.2916,53941.0
2022-02-23 12:15:00,151.32,152.03,151.3,151.98,84134.0,142.2916,142.9592,142.2728,142.9122,84134.0
2022-02-23 12:20:00,151.95,151.97,151.81,151.89,28739.0,142.884,142.9028,142.7523,142.8276,28739.0
2022-02-23 12:25:00,151.89,151.99,151.84,151.95,23596.0,142.8276,142.9216,142.7805,142.884,23596.0
2022-02-23 12:30:00,151.99,152.05,151.83,151.84,19984.0,142.9216,142.978,142.7711,142.7805,19984.0
2022-02-23 12:35:00,151.82,151.92,151.7,151.77,22162.0,142.7617,142.8558,142.6489,142.7147,22162.0
2022-02-23 12:40:00,151.79,152.03,151.75,152.03,11946.0,142.7335,142.9592,142.6959,142.9592,11946.0
2022-02-23 12:45:00,151.97,152.01,151.7,151.71,37486.0,142.9028,142.9404,142.6489,142.6583,37486.0
2022-02-23 12:50:00,151.71,151.77,151.31,151.38,16410.0,142.6583,142.7147,142.2822,142.348,16410.0
2022-02-23 12:55:00,151.4,151.57,151.37,151.53,8993.0,142.3668,142.5266,142.3386,142.489,8993.0
2022-02-23 13:00:00,151.48,151.48,151.26,151.31,8713.0,142.442,142.442,142.2351,142.2822,8713.0
2022-02-23 13:05:00,151.33,151.36,151.11,151.17,8106.0,142.301,142.3292,142.0941,142.1505,8106.0
2022-02-23 13:10:00,151.17,151.17,150.43,150.51,7264.0,142.1505,142.1505,141.4547,141.5299,7264.0
2022-02-23 13:15:00,150.5,150.79,150.34,150.76,11380.0,141.5205,141.7932,141.37,141.765,11380.0
2022-02-23 13:20:00,150.73,150.77,150.22,150.44,4286.0,141.7368,141.7744,141.2572,141.4641,4286.0
2022-02-23 13:25:00,150.48,150.53,150.16,150.21,4457.0,141.5017,141.5487,141.2008,141.2478,4457.0
2022-02-23 13:30:00,150.3,150.34,149.89,149.89,6252.0,141.3324,141.37,140.9469,140.9469,6252.0
2022-02-23 13:35:00,149.91,150.14,149.75,150.09,29361.0,140.9657,141.182,140.8152,141.135,29361.0
2022-02-23 13:40:00,150.04,150.24,150.0,150.16,19788.0,141.0879,141.276,141.0503,141.2008,19788.0
2022-02-23 13:45:00,150.19,150.59,150.03,150.42,41788.0,141.229,141.6051,141.0785,141.4453,41788.0
2022-02-23 13:50:00,150.42,150.42,149.75,149.76,16311.0,141.4453,141.4453,140.8152,140.8246,16311.0
2022-02-23 13:55:00,149.79,150.53,149.79,150.35,67696.0,140.8529,141.5487,140.8529,141.3794,67696.0
2022-02-23 14:00:00,150.3,150.43,149.79,149.86,14424.0,141.3324,141.4547,140.8529,140.9187,14424.0
2022-02-23 14:05:00,149.84,150.33,149.84,150.27,12824.0,140.8999,141.3606,140.8999,141.3042,12824.0
2022-02-23 14:10:00,150.34,150.52,150.02,150.14,14570.0,141.37,141.5393,141.0691,141.182,14570.0
2022-02-23 14:15:00,150.12,150.31,149.87,150.18,26592.0,141.1632,141.3418,140.9281,141.2196,26592.0
2022-02-23 14:20:00,150.26,150.37,149.72,149.74,29672.0,141.2948,141.3982,140.787,140.8058,29672.0
2022-02-23 14:25:00,149.79,149.84,149.48,149.51,17495.0,140.8529,140.8999,140.5613,140.5896,17495.0
2022-02-23 14:30:00,149.56,149.68,149.27,149.38,24050.0,140.6366,140.7494,140.3639,140.4673,24050.0
2022-02-23 14:35:00,149.42,149.52,149.31,149.32,16782.0,140.5049,140.599,140.4015,140.4109,16782.0
2022-02-23 14:40:00,149.3,149.3,148.93,149.16,12791.0,140.3921,140.3921,140.0442,140.2604,12791.0
2022-02-23 14:45:00,149.15,149.61,149.14,149.41,12232.0,140.251,140.6836,140.2416,140.4955,12232.0
2022-02-23 14:50:00,149.41,149.62,149.23,149.29,32220.0,140.4955,140.693,140.3263,140.3827,32220.0
2022-02-23 14:55:00,149.31,149.63,149.28,149.5,17298.0,140.4015,140.7024,140.3733,140.5802,17298.0
2022-02-23 15:00:00,149.46,149.59,149.18,149.23,40736.0,140.5425,140.6648,140.2792,140.3263,40736.0
2022-02-23 15:05:00,149.26,149.43,149.09,149.17,15813.0,140.3545,140.5143,140.1946,140.2698,15813.0
2022-02-23 15:10:00,149.18,149.54,149.02,149.54,15616.0,140.2792,140.6178,140.1288,140.6178,15616.0
2022-02-23 15:15:00,149.55,149.67,149.27,149.34,38191.0,140.6272,140.74,140.3639,140.4297,38191.0
2022-02-23 15:20:00,149.41,149.62,149.27,149.59,25416.0,140.4955,140.693,140.3639,140.6648,25416.0
2022-02-23 15:25:00,149.57,149.9,149.44,149.84,35062.0,140.646,140.9563,140.5237,140.8999,35062.0
2022-02-23 15:30:00,149.81,149.86,149.43,149.62,27328.0,140.8717,140.9187,140.5143,140.693,27328.0
2022-02-23 15:35:00,149.63,149.73,149.26,149.26,34717.0,140.7024,140.7964,140.3545,140.3545,34717.0
2022-02-23 15:40:00,149.24,149.48,149.18,149.4,77746.0,140.3357,140.5613,140.2792,140.4861,77746.0
2022-02-23 15:45:00,149.39,149.58,148.95,148.97,72744.0,140.4767,140.6554,140.063,140.0818,72744.0
2022-02-23 15:50:00,148.96,149.24,148.8,148.91,58587.0,140.0724,140.3357,139.9219,140.0254,58587.0
2022-02-23 15:55:00,148.9,149.7,148.9,149.47,167647.0,140.016,140.7682,140.016,140.5519,167647.0
2022-02-24 09:30:00,143.01,143.61,141.55,141.76,131156.0,134.4774,135.0416,133.1045,133.302,131156.0
2022-02-24 09:35:00,141.79,142.07,141.28,141.71,87517.0,133.3302,133.5935,132.8506,133.2549,87517.0
2022-02-24 09:40:00,141.78,141.98,141.03,141.2,151929.0,133.3208,133.5088,132.6155,132.7754,151929.0
2022-02-24 09:45:00,141.23,142.98,141.08,142.9,45814.0,132.8036,134.4492,132.6625,134.3739,45814.0
2022-02-24 09:50:00,142.93,144.64,142.86,143.84,63422.0,134.4021,136.0101,134.3363,135.2579,63422.0
2022-02-24 09:55:00,143.78,144.48,143.53,144.35,50413.0,135.2014,135.8597,134.9664,135.7374,50413.0
2022-02-24 10:00:00,144.36,144.36,142.86,142.86,38120.0,135.7468,135.7468,134.3363,134.3363,38120.0
2022-02-24 10:05:00,142.79,143.49,142.55,143.49,23646.0,134.2705,134.9287,134.0448,134.9287,23646.0
2022-02-24 10:10:00,143.32,144.16,142.93,144.03,28412.0,134.7689,135.5588,134.4021,135.4365,28412.0
2022-02-24 10:15:00,143.98,144.06,143.25,143.92,33763.0,135.3895,135.4647,134.7031,135.3331,33763.0
2022-02-24 10:20:00,143.87,144.34,142.99,143.21,24825.0,135.2861,135.728,134.4586,134.6654,24825.0
2022-02-24 10:25:00,143.21,143.38,142.71,142.78,24383.0,134.6654,134.8253,134.1953,134.2611,24383.0
2022-02-24 10:30:00,142.78,143.35,142.41,143.19,26717.0,134.2611,134.7971,133.9132,134.6466,26717.0
2022-02-24 10:35:00,143.18,143.25,142.39,143.08,24367.0,134.6372,134.7031,133.8944,134.5432,24367.0
2022-02-24 10:40:00,143.05,143.09,142.6,142.92,20546.0,134.515,134.5526,134.0918,134.3927,20546.0
2022-02-24 10:45:00,142.96,143.37,142.72,143.24,79694.0,134.4304,134.8159,134.2047,134.6937,79694.0
2022-02-24 10:50:00,143.25,143.56,142.91,143.35,27215.0,134.7031,134.9946,134.3833,134.7971,27215.0
2022-02-24 10:55:00,143.42,143.42,142.73,143.2,29157.0,134.8629,134.8629,134.2141,134.656,29157.0
2022-02-24 11:00:00,143.15,143.36,142.65,142.82,17406.0,134.609,134.8065,134.1389,134.2987,17406.0
2022-02-24 11:05:00,142.79,143.9,142.78,143.9,25485.0,134.2705,135.3143,134.2611,135.3143,25485.0
2022-02-24 11:10:00,143.85,144.6,143.57,144.52,21060.0,135.2673,135.9725,135.004,135.8973,21060.0
2022-02-24 11:15:00,144.5,144.73,144.2,144.71,21535.0,135.8785,136.0948,135.5964,136.0759,21535.0
2022-02-24 11:20:00,144.77,144.77,144.24,144.24,19264.0,136.1324,136.1324,135.634,135.634,19264.0
2022-02-24 11:25:00,144.19,144.28,143.81,143.9,25852.0,135.587,135.6716,135.2296,135.3143,25852.0
2022-02-24 11:30:00,143.88,144.21,143.55,144.21,21761.0,135.2955,135.6058,134.9852,135.6058,21761.0
2022-02-24 11:35:00,144.2,144.27,143.91,144.21,18059.0,135.5964,135.6622,135.3237,135.6058,18059.0
2022-02-24 11:40:00,144.23,144.23,143.79,144.08,29239.0,135.6246,135.6246,135.2108,135.4835,29239.0
2022-02-24 11:45:00,144.18,144.2,143.92,144.03,37960.0,135.5776,135.5964,135.3331,135.4365,37960.0
2022-02-24 11:50:00,144.07,144.43,143.92,144.43,18582.0,135.4741,135.8127,135.3331,135.8127,18582.0
2022-02-24 11:55:00,144.47,144.65,144.23,144.58,19803.0,135.8503,136.0195,135.6246,135.9537,19803.0
2022-02-24 12:00:00,144.55,144.79,144.43,144.73,18668.0,135.9255,136.1512,135.8127,136.0948,18668.0
2022-02-24 12:05:00,144.65,144.72,143.99,143.99,13198.0,136.0195,136.0854,135.3989,135.3989,13198.0
2022-02-24 12:10:00,144.07,144.2,143.61,143.67,21277.0,135.4741,135.5964,135.0416,135.098,21277.0
2022-02-24 12:15:00,143.74,143.88,143.62,143.75,18404.0,135.1638,135.2955,135.051,135.1732,18404.0
2022-02-24 12:20:00,143.76,143.81,143.45,143.54,21347.0,135.1826,135.2296,134.8911,134.9758,21347.0
2022-02-24 12:25:00,143.5,143.8,143.5,143.8,17993.0,134.9381,135.2202,134.9381,135.2202,17993.0
2022-02-24 12:30:00,143.84,144.14,143.38,143.43,24069.0,135.2579,135.54,134.8253,134.8723,24069.0
2022-02-24 12:35:00,143.42,144.18,143.42,144.03,23233.0,134.8629,135.5776,134.8629,135.4365,23233.0
2022-02-24 12:40:00,144.02,144.12,143.77,143.86,24039.0,135.4271,135.5211,135.192,135.2767,24039.0
2022-02-24 12:45:00,143.87,144.06,143.67,143.81,20089.0,135.2861,135.4647,135.098,135.2296,20089.0
2022-02-24 12:50:00,143.88,144.03,143.71,143.91,11937.0,135.2955,135.4365,135.1356,135.3237,11937.0
2022-02-24 12:55:00,143.97,144.13,143.66,143.69,16692.0,135.3801,135.5306,135.0886,135.1168,16692.0
2022-02-24 13:00:00,143.71,143.71,143.31,143.42,19409.0,135.1356,135.1356,134.7595,134.8629,19409.0
2022-02-24 13:05:00,143.43,143.92,143.39,143.91,12704.0,134.8723,135.3331,134.8347,135.3237,12704.0
2022-02-24 13:10:00,143.87,144.09,143.47,144.06,11624.0,135.2861,135.4929,134.9099,135.4647,11624.0
2022-02-24 13:15:00,144.04,144.43,144.04,144.36,8933.0,135.4459,135.8127,135.4459,135.7468,8933.0
2022-02-24 13:20:00,144.35,144.37,143.98,144.05,16345.0,135.7374,135.7562,135.3895,135.4553,16345.0
2022-02-24 13:25:00,144.11,144.13,143.81,143.84,12866.0,135.5117,135.5306,135.2296,135.2579,12866.0
2022-02-24 13:30:00,143.83,144.2,143.82,143.92,15924.0,135.2485,135.5964,135.239,135.3331,15924.0
2022-02-24 13:35:00,143.91,144.42,143.86,144.38,15090.0,135.3237,135.8032,135.2767,135.7656,15090.0
2022-02-24 13:40:00,144.38,144.5,144.13,144.28,28424.0,135.7656,135.8785,135.5306,135.6716,28424.0
2022-02-24 13:45:00,144.23,145.2,143.78,145.14,25002.0,135.6246,136.5367,135.2014,136.4803,25002.0
2022-02-24 13:50:00,145.22,145.29,144.88,145.03,21223.0,136.5555,136.6213,136.2358,136.3769,21223.0
2022-02-24 13:55:00,145.07,145.11,144.49,144.56,17753.0,136.4145,136.4521,135.8691,135.9349,17753.0
2022-02-24 14:00:00,144.58,144.74,144.36,144.61,18382.0,135.9537,136.1042,135.7468,135.9819,18382.0
2022-02-24 14:05:00,144.6,144.91,144.36,144.37,20329.0,135.9725,136.264,135.7468,135.7562,20329.0
2022-02-24 14:10:00,144.4,145.11,144.4,145.09,11403.0,135.7844,136.4521,135.7844,136.4333,11403.0
2022-02-24 14:15:00,145.1,145.5,145.0,145.44,15871.0,136.4427,136.8188,136.3486,136.7624,15871.0
2022-02-24 14:20:00,145.42,145.6,145.36,145.52,13393.0,136.7436,136.9128,136.6872,136.8376,13393.0
2022-02-24 14:25:00,145.56,145.78,145.37,145.67,17966.0,136.8752,137.0821,136.6966,136.9787,17966.0
2022-02-24 14:30:00,145.66,146.18,145.58,146.08,22413.0,136.9693,137.4582,136.894,137.3642,22413.0
2022-02-24 14:35:00,146.1,146.53,146.05,146.4,26899.0,137.383,137.7874,137.336,137.6651,26899.0
2022-02-24 14:40:00,146.42,146.56,146.0,146.0,25965.0,137.6839,137.8156,137.289,137.289,25965.0
2022-02-24 14:45:00,145.92,146.48,145.92,146.46,22772.0,137.2138,137.7403,137.2138,137.7215,22772.0
2022-02-24 14:50:00,146.43,146.54,146.11,146.52,13782.0,137.6933,137.7968,137.3924,137.778,13782.0
2022-02-24 14:55:00,146.53,146.53,146.08,146.33,8941.0,137.7874,137.7874,137.3642,137.5993,8941.0
2022-02-24 15:00:00,146.31,146.75,146.07,146.75,10514.0,137.5805,137.9942,137.3548,137.9942,10514.0
2022-02-24 15:05:00,146.69,146.8,146.42,146.47,11572.0,137.9378,138.0412,137.6839,137.7309,11572.0
2022-02-24 15:10:00,146.44,146.69,146.41,146.65,12346.0,137.7027,137.9378,137.6745,137.9002,12346.0
2022-02-24 15:15:00,146.66,146.66,146.31,146.57,13228.0,137.9096,137.9096,137.5805,137.825,13228.0
2022-02-24 15:20:00,146.59,146.71,146.28,146.61,18401.0,137.8438,137.9566,137.5523,137.8626,18401.0
2022-02-24 15:25:00,146.61,146.65,146.15,146.17,19222.0,137.8626,137.9002,137.43,137.4488,19222.0
2022-02-24 15:30:00,146.15,147.06,146.14,147.06,21171.0,137.43,138.2857,137.4206,138.2857,21171.0
2022-02-24 15:35:00,147.12,147.52,146.97,147.4,19830.0,138.3422,138.7183,138.2011,138.6054,19830.0
2022-02-24 15:40:00,147.39,147.48,146.98,147.0,18458.0,138.596,138.6807,138.2105,138.2293,18458.0
2022-02-24 15:45:00,146.97,147.46,146.93,147.12,35869.0,138.2011,138.6619,138.1635,138.3422,35869.0
2022-02-24 15:50:00,147.17,148.14,147.14,147.9,79837.0,138.3892,139.3013,138.361,139.0756,79837.0
2022-02-24 15:55:00,147.87,148.11,147.53,147.75,189396.0,139.0474,139.2731,138.7277,138.9346,189396.0
2022-02-25 09:30:00,148.82,151.03,148.53,150.82,32675.0,139.9407,142.0189,139.668,141.8214,32675.0
2022-02-25 09:35:00,150.78,151.1,150.38,150.64,10940.0,141.7838,142.0847,141.4076,141.6521,10940.0
2022-02-25 09:40:00,150.55,150.84,149.67,149.68,22679.0,141.5675,141.8402,140.74,140.7494,22679.0
2022-02-25 09:45:00,149.77,150.65,149.77,150.34,15730.0,140.834,141.6615,140.834,141.37,15730.0
2022-02-25 09:50:00,150.28,150.44,149.88,149.96,13573.0,141.3136,141.4641,140.9375,141.0127,13573.0
2022-02-25 09:55:00,150.08,150.55,149.93,149.93,11973.0,141.1255,141.5675,140.9845,140.9845,11973.0
2022-02-25 10:00:00,150.1,150.17,149.5,149.98,11469.0,141.1444,141.2102,140.5802,141.0315,11469.0
2022-02-25 10:05:00,149.91,150.73,149.72,150.73,6005.0,140.9657,141.7368,140.787,141.7368,6005.0
2022-02-25 10:10:00,150.65,150.91,150.55,150.61,9647.0,141.6615,141.906,141.5675,141.6239,9647.0
2022-02-25 10:15:00,150.86,151.75,150.78,151.75,22703.0,141.859,142.6959,141.7838,142.6959,22703.0
2022-02-25 10:20:00,151.73,151.9,151.48,151.66,10477.0,142.6771,142.837,142.442,142.6113,10477.0
2022-02-25 10:25:00,151.64,151.91,151.56,151.81,7059.0,142.5925,142.8464,142.5172,142.7523,7059.0
2022-02-25 10:30:00,151.72,151.83,151.43,151.54,13912.0,142.6677,142.7711,142.395,142.4984,13912.0
2022-02-25 10:35:00,151.46,151.5,150.92,151.23,11871.0,142.4232,142.4608,141.9154,142.2069,11871.0
2022-02-25 10:40:00,151.38,151.75,151.38,151.64,10659.0,142.348,142.6959,142.348,142.5925,10659.0
2022-02-25 10:45:00,151.59,151.78,151.53,151.76,5670.0,142.5455,142.7241,142.489,142.7053,5670.0
2022-02-25 10:50:00,151.71,152.0,151.56,151.89,11061.0,142.6583,142.931,142.5172,142.8276,11061.0
2022-02-25 10:55:00,151.8,152.07,151.58,151.75,14260.0,142.7429,142.9968,142.5361,142.6959,14260.0
2022-02-25 11:00:00,151.81,152.2,151.51,152.06,14392.0,142.7523,143.1191,142.4702,142.9874,14392.0
2022-02-25 11:05:00,152.17,152.37,151.95,152.37,19939.0,143.0908,143.2789,142.884,143.2789,19939.0
2022-02-25 11:10:00,152.31,152.77,152.2,152.68,17752.0,143.2225,143.6551,143.1191,143.5704,17752.0
2022-02-25 11:15:00,152.72,152.82,152.62,152.77,5867.0,143.608,143.7021,143.514,143.6551,5867.0
2022-02-25 11:20:00,152.82,153.02,152.67,152.98,13623.0,143.7021,143.8901,143.561,143.8525,13623.0
2022-02-25 11:25:00,153.02,153.04,152.53,152.61,11310.0,143.8901,143.9089,143.4294,143.5046,11310.0
2022-02-25 11:30:00,152.6,152.82,152.48,152.74,5576.0,143.4952,143.7021,143.3824,143.6268,5576.0
2022-02-25 11:35:00,152.77,152.77,152.42,152.58,9811.0,143.6551,143.6551,143.3259,143.4764,9811.0
2022-02-25 11:40:00,152.63,152.82,152.47,152.53,15004.0,143.5234,143.7021,143.373,143.4294,15004.0
2022-02-25 11:45:00,152.6,152.96,152.59,152.95,7177.0,143.4952,143.8337,143.4858,143.8243,7177.0
2022-02-25 11:50:00,152.95,153.36,152.95,153.35,15426.0,143.8243,144.2098,143.8243,144.2004,15426.0
2022-02-25 11:55:00,153.34,153.59,153.31,153.49,11696.0,144.191,144.4261,144.1628,144.3321,11696.0
2022-02-25 12:00:00,153.52,153.64,153.35,153.35,12129.0,144.3603,144.4731,144.2004,144.2004,12129.0
2022-02-25 12:05:00,153.36,153.43,153.1,153.1,9085.0,144.2098,144.2757,143.9654,143.9654,9085.0
2022-02-25 12:10:00,153.12,153.31,153.03,153.03,5120.0,143.9842,144.1628,143.8995,143.8995,5120.0
2022-02-25 12:15:00,153.04,153.45,153.04,153.37,7365.0,143.9089,144.2945,143.9089,144.2193,7365.0
2022-02-25 12:20:00,153.38,153.4,153.2,153.23,5720.0,144.2287,144.2475,144.0594,144.0876,5720.0
2022-02-25 12:25:00,153.22,153.33,153.16,153.2,18192.0,144.0782,144.1816,144.0218,144.0594,18192.0
2022-02-25 12:30:00,153.25,153.67,153.23,153.55,8917.0,144.1064,144.5014,144.0876,144.3885,8917.0
2022-02-25 12:35:00,153.62,153.75,153.52,153.73,7681.0,144.4543,144.5766,144.3603,144.5578,7681.0
2022-02-25 12:40:00,153.75,153.94,153.74,153.93,9706.0,144.5766,144.7552,144.5672,144.7458,9706.0
2022-02-25 12:45:00,153.93,154.07,153.82,153.83,11612.0,144.7458,144.8775,144.6424,144.6518,11612.0
2022-02-25 12:50:00,153.81,153.91,153.6,153.65,12973.0,144.633,144.727,144.4355,144.4825,12973.0
2022-02-25 12:55:00,153.68,153.77,153.49,153.7,7180.0,144.5108,144.5954,144.3321,144.5296,7180.0
2022-02-25 13:00:00,153.83,154.02,153.69,153.91,7845.0,144.6518,144.8305,144.5202,144.727,7845.0
2022-02-25 13:05:00,153.84,153.84,153.47,153.51,6623.0,144.6612,144.6612,144.3133,144.3509,6623.0
2022-02-25 13:10:00,153.53,153.7,153.26,153.7,10533.0,144.3697,144.5296,144.1158,144.5296,10533.0
2022-02-25 13:15:00,153.68,154.1,153.62,154.09,9688.0,144.5108,144.9057,144.4543,144.8963,9688.0
2022-02-25 13:20:00,154.1,154.1,153.87,153.9,6059.0,144.9057,144.9057,144.6894,144.7176,6059.0
2022-02-25 13:25:00,153.96,154.28,153.96,154.07,11690.0,144.7741,145.075,144.7741,144.8775,11690.0
2022-02-25 13:30:00,154.07,154.33,154.05,154.24,5438.0,144.8775,145.122,144.8587,145.0373,5438.0
2022-02-25 13:35:00,154.2,154.2,153.72,153.88,8091.0,144.9997,144.9997,144.5484,144.6988,8091.0
2022-02-25 13:40:00,153.99,154.27,153.96,154.27,8508.0,144.8023,145.0656,144.7741,145.0656,8508.0
2022-02-25 13:45:00,154.26,154.31,154.11,154.18,10980.0,145.0562,145.1032,144.9151,144.9809,10980.0
2022-02-25 13:50:00,154.18,154.18,153.95,153.95,20477.0,144.9809,144.9809,144.7646,144.7646,20477.0
2022-02-25 13:55:00,153.64,153.68,153.49,153.56,6720.0,144.4731,144.5108,144.3321,144.3979,6720.0
2022-02-25 14:00:00,153.47,153.68,153.26,153.53,7529.0,144.3133,144.5108,144.1158,144.3697,7529.0
2022-02-25 14:05:00,153.51,153.51,153.25,153.27,12019.0,144.3509,144.3509,144.1064,144.1252,12019.0
2022-02-25 14:10:00,153.32,153.39,153.06,153.24,12181.0,144.1722,144.2381,143.9277,144.097,12181.0
2022-02-25 14:15:00,153.29,153.42,153.27,153.32,5227.0,144.144,144.2663,144.1252,144.1722,5227.0
2022-02-25 14:20:00,153.28,153.84,153.28,153.81,14568.0,144.1346,144.6612,144.1346,144.633,14568.0
2022-02-25 14:25:00,153.78,153.84,153.68,153.69,7141.0,144.6048,144.6612,144.5108,144.5202,7141.0
2022-02-25 14:30:00,153.76,153.84,153.19,153.25,13087.0,144.586,144.6612,144.05,144.1064,13087.0
2022-02-25 14:35:00,153.31,153.65,153.31,153.38,7649.0,144.1628,144.4825,144.1628,144.2287,7649.0
2022-02-25 14:40:00,153.39,153.52,153.09,153.39,8077.0,144.2381,144.3603,143.956,144.2381,8077.0
2022-02-25 14:45:00,153.37,153.46,153.22,153.23,7205.0,144.2193,144.3039,144.0782,144.0876,7205.0
2022-02-25 14:50:00,153.18,153.18,152.72,152.85,7114.0,144.0406,144.0406,143.608,143.7303,7114.0
2022-02-25 14:55:00,152.91,153.34,152.82,153.13,11337.0,143.7867,144.191,143.7021,143.9936,11337.0
2022-02-25 15:00:00,153.07,153.07,152.74,152.79,10094.0,143.9372,143.9372,143.6268,143.6739,10094.0
2022-02-25 15:05:00,152.91,153.19,152.87,153.15,6284.0,143.7867,144.05,143.7491,144.0124,6284.0
2022-02-25 15:10:00,153.15,153.15,152.93,153.12,10322.0,144.0124,144.0124,143.8055,143.9842,10322.0
2022-02-25 15:15:00,153.1,153.41,153.1,153.41,13112.0,143.9654,144.2569,143.9654,144.2569,13112.0
2022-02-25 15:20:00,153.41,153.67,153.41,153.55,15803.0,144.2569,144.5014,144.2569,144.3885,15803.0
2022-02-25 15:25:00,153.55,153.66,153.4,153.4,15672.0,144.3885,144.4919,144.2475,144.2475,15672.0
2022-02-25 15:30:00,153.42,153.65,153.32,153.32,18768.0,144.2663,144.4825,144.1722,144.1722,18768.0
2022-02-25 15:35:00,153.27,153.55,153.18,153.52,19843.0,144.1252,144.3885,144.0406,144.3603,19843.0
2022-02-25 15:40:00,153.53,153.63,153.31,153.55,33007.0,144.3697,144.4637,144.1628,144.3885,33007.0
2022-02-25 15:45:00,153.5,153.87,153.38,153.56,86549.0,144.3415,144.6894,144.2287,144.3979,86549.0
2022-02-25 15:50:00,153.56,153.96,153.56,153.62,47652.0,144.3979,144.7741,144.3979,144.4543,47652.0
2022-02-25 15:55:00,153.63,153.75,153.43,153.63,88372.0,144.4637,144.5766,144.2757,144.4637,88372.0
2022-02-28 09:30:00,148.98,149.53,147.88,149.03,73912.0,140.0912,140.6084,139.0568,140.1382,73912.0
2022-02-28 09:35:00,149.14,150.55,149.14,150.19,19537.0,140.2416,141.5675,140.2416,141.229,19537.0
2022-02-28 09:40:00,150.06,150.26,149.53,150.23,24623.0,141.1067,141.2948,140.6084,141.2666,24623.0
2022-02-28 09:45:00,150.16,150.4,149.45,149.63,39750.0,141.2008,141.4265,140.5331,140.7024,39750.0
2022-02-28 09:50:00,149.69,149.86,149.49,149.58,24195.0,140.7588,140.9187,140.5708,140.6554,24195.0
2022-02-28 09:55:00,149.61,150.51,149.6,150.29,23513.0,140.6836,141.5299,140.6742,141.323,23513.0
2022-02-28 10:00:00,150.25,150.45,149.7,149.91,27091.0,141.2854,141.4735,140.7682,140.9657,27091.0
2022-02-28 10:05:00,149.98,150.29,149.71,149.91,17551.0,141.0315,141.323,140.7776,140.9657,17551.0
2022-02-28 10:10:00,149.87,150.31,149.74,149.91,15055.0,140.9281,141.3418,140.8058,140.9657,15055.0
2022-02-28 10:15:00,149.9,150.14,149.52,149.65,35267.0,140.9563,141.182,140.599,140.7212,35267.0
2022-02-28 10:20:00,149.7,150.33,149.68,150.11,16506.0,140.7682,141.3606,140.7494,141.1538,16506.0
2022-02-28 10:25:00,150.06,150.44,149.93,150.32,9842.0,141.1067,141.4641,140.9845,141.3512,9842.0
2022-02-28 10:30:00,150.26,150.74,150.19,150.29,15896.0,141.2948,141.7462,141.229,141.323,15896.0
2022-02-28 10:35:00,150.35,151.18,150.34,150.95,10993.0,141.3794,142.1599,141.37,141.9436,10993.0
2022-02-28 10:40:00,150.99,151.2,150.86,151.16,20033.0,141.9813,142.1787,141.859,142.1411,20033.0
2022-02-28 10:45:00,151.2,151.24,150.93,151.06,13403.0,142.1787,142.2163,141.9248,142.0471,13403.0
2022-02-28 10:50:00,151.08,151.45,151.07,151.27,9781.0,142.0659,142.4138,142.0565,142.2445,9781.0
2022-02-28 10:55:00,151.28,151.43,151.21,151.43,11101.0,142.254,142.395,142.1881,142.395,11101.0
2022-02-28 11:00:00,151.48,151.65,151.35,151.53,9394.0,142.442,142.6019,142.3198,142.489,9394.0
2022-02-28 11:05:00,151.52,151.63,151.37,151.39,7763.0,142.4796,142.5831,142.3386,142.3574,7763.0
2022-02-28 11:10:00,151.38,151.68,151.23,151.53,7512.0,142.348,142.6301,142.2069,142.489,7512.0
2022-02-28 11:15:00,151.55,152.03,151.51,151.87,7844.0,142.5078,142.9592,142.4702,142.8087,7844.0
2022-02-28 11:20:00,151.84,152.33,151.84,152.32,4850.0,142.7805,143.2413,142.7805,143.2319,4850.0
2022-02-28 11:25:00,152.3,152.71,152.3,152.58,15609.0,143.2131,143.5986,143.2131,143.4764,15609.0
2022-02-28 11:30:00,152.64,152.75,152.51,152.51,11266.0,143.5328,143.6362,143.4106,143.4106,11266.0
2022-02-28 11:35:00,152.5,152.83,152.5,152.62,12015.0,143.4012,143.7115,143.4012,143.514,12015.0
2022-02-28 11:40:00,152.64,152.77,152.56,152.73,5763.0,143.5328,143.6551,143.4576,143.6174,5763.0
2022-02-28 11:45:00,152.72,152.73,152.39,152.42,8535.0,143.608,143.6174,143.2977,143.3259,8535.0
2022-02-28 11:50:00,152.54,152.54,152.35,152.49,5491.0,143.4388,143.4388,143.2601,143.3918,5491.0
2022-02-28 11:55:00,152.65,153.05,152.65,152.99,8324.0,143.5422,143.9183,143.5422,143.8619,8324.0
2022-02-28 12:00:00,153.01,153.06,152.81,152.86,5201.0,143.8807,143.9277,143.6927,143.7397,5201.0
2022-02-28 12:05:00,152.86,152.92,152.32,152.36,11584.0,143.7397,143.7961,143.2319,143.2695,11584.0
2022-02-28 12:10:00,152.37,152.38,152.19,152.29,14575.0,143.2789,143.2883,143.1097,143.2037,14575.0
2022-02-28 12:15:00,152.4,152.51,152.22,152.49,9597.0,143.3071,143.4106,143.1379,143.3918,9597.0
2022-02-28 12:20:00,152.47,152.57,152.27,152.36,7369.0,143.373,143.467,143.1849,143.2695,7369.0
2022-02-28 12:25:00,152.38,152.58,152.37,152.56,7630.0,143.2883,143.4764,143.2789,143.4576,7630.0
2022-02-28 12:30:00,152.54,152.69,152.18,152.34,10592.0,143.4388,143.5798,143.1003,143.2507,10592.0
2022-02-28 12:35:00,152.27,152.55,152.27,152.37,8655.0,143.1849,143.4482,143.1849,143.2789,8655.0
2022-02-28 12:40:00,152.36,152.62,152.26,152.26,27419.0,143.2695,143.514,143.1755,143.1755,27419.0
2022-02-28 12:45:00,152.23,152.48,152.16,152.44,11511.0,143.1473,143.3824,143.0814,143.3447,11511.0
2022-02-28 12:50:00,152.44,152.5,151.99,152.16,9809.0,143.3447,143.4012,142.9216,143.0814,9809.0
2022-02-28 12:55:00,152.2,152.33,152.05,152.27,4812.0,143.1191,143.2413,142.978,143.1849,4812.0
2022-02-28 13:00:00,152.24,152.51,152.14,152.43,4947.0,143.1567,143.4106,143.0626,143.3353,4947.0
2022-02-28 13:05:00,152.57,152.89,152.35,152.83,6470.0,143.467,143.7679,143.2601,143.7115,6470.0
2022-02-28 13:10:00,152.86,153.2,152.83,153.14,7738.0,143.7397,144.0594,143.7115,144.003,7738.0
2022-02-28 13:15:00,153.13,153.13,152.49,152.54,8452.0,143.9936,143.9936,143.3918,143.4388,8452.0
2022-02-28 13:20:00,152.52,152.56,152.26,152.36,5468.0,143.42,143.4576,143.1755,143.2695,5468.0
2022-02-28 13:25:00,152.36,152.77,152.36,152.68,8047.0,143.2695,143.6551,143.2695,143.5704,8047.0
2022-02-28 13:30:00,152.62,152.8,152.44,152.67,8197.0,143.514,143.6833,143.3447,143.561,8197.0
2022-02-28 13:35:00,152.68,152.74,152.41,152.65,6707.0,143.5704,143.6268,143.3165,143.5422,6707.0
2022-02-28 13:40:00,152.65,152.81,152.45,152.55,14362.0,143.5422,143.6927,143.3541,143.4482,14362.0
2022-02-28 13:45:00,152.51,152.54,152.19,152.41,5370.0,143.4106,143.4388,143.1097,143.3165,5370.0
2022-02-28 13:50:00,152.58,152.9,152.52,152.78,6713.0,143.4764,143.7773,143.42,143.6645,6713.0
2022-02-28 13:55:00,152.77,152.88,152.7,152.84,9643.0,143.6551,143.7585,143.5892,143.7209,9643.0
2022-02-28 14:00:00,152.79,152.79,151.76,151.78,18901.0,143.6739,143.6739,142.7053,142.7241,18901.0
2022-02-28 14:05:00,151.81,151.81,151.39,151.39,13476.0,142.7523,142.7523,142.3574,142.3574,13476.0
2022-02-28 14:10:00,151.35,151.53,151.13,151.53,13790.0,142.3198,142.489,142.1129,142.489,13790.0
2022-02-28 14:15:00,151.48,151.75,151.4,151.74,5485.0,142.442,142.6959,142.3668,142.6865,5485.0
2022-02-28 14:20:00,151.76,151.76,151.38,151.46,12851.0,142.7053,142.7053,142.348,142.4232,12851.0
2022-02-28 14:25:00,151.44,151.53,151.16,151.3,20105.0,142.4044,142.489,142.1411,142.2728,20105.0
2022-02-28 14:30:00,151.33,151.42,151.05,151.25,17198.0,142.301,142.3856,142.0377,142.2257,17198.0
2022-02-28 14:35:00,151.27,151.72,151.27,151.64,20064.0,142.2445,142.6677,142.2445,142.5925,20064.0
2022-02-28 14:40:00,151.67,152.15,151.57,152.08,16834.0,142.6207,143.072,142.5266,143.0062,16834.0
2022-02-28 14:45:00,152.11,152.15,151.98,152.08,14760.0,143.0344,143.072,142.9122,143.0062,14760.0
2022-02-28 14:50:00,152.1,152.17,151.96,152.17,23507.0,143.025,143.0908,142.8934,143.0908,23507.0
2022-02-28 14:55:00,152.12,152.24,152.04,152.04,13257.0,143.0438,143.1567,142.9686,142.9686,13257.0
2022-02-28 15:00:00,151.99,152.1,151.85,152.04,11227.0,142.9216,143.025,142.7899,142.9686,11227.0
2022-02-28 15:05:00,152.0,152.2,151.76,152.16,11700.0,142.931,143.1191,142.7053,143.0814,11700.0
2022-02-28 15:10:00,152.11,152.11,151.79,152.01,7447.0,143.0344,143.0344,142.7335,142.9404,7447.0
2022-02-28 15:15:00,152.0,152.42,152.0,152.32,10804.0,142.931,143.3259,142.931,143.2319,10804.0
2022-02-28 15:20:00,152.35,152.72,152.35,152.45,28024.0,143.2601,143.608,143.2601,143.3541,28024.0
2022-02-28 15:25:00,152.38,152.69,152.31,152.58,33041.0,143.2883,143.5798,143.2225,143.4764,33041.0
2022-02-28 15:30:00,152.56,152.57,152.25,152.28,39566.0,143.4576,143.467,143.1661,143.1943,39566.0
2022-02-28 15:35:00,152.28,152.29,151.91,152.06,17939.0,143.1943,143.2037,142.8464,142.9874,17939.0
2022-02-28 15:40:00,152.11,152.81,152.11,152.79,25341.0,143.0344,143.6927,143.0344,143.6739,25341.0
2022-02-28 15:45:00,152.81,153.28,152.8,153.16,55030.0,143.6927,144.1346,143.6833,144.0218,55030.0
2022-02-28 15:50:00,153.19,153.51,153.01,153.31,49494.0,144.05,144.3509,143.8807,144.1628,49494.0
2022-02-28 15:55:00,153.27,153.48,153.02,153.24,101609.0,144.1252,144.3227,143.8901,144.097,101609.0
2022-03-01 09:30:00,152.38,152.49,151.59,151.66,30125.0,143.2883,143.3918,142.5455,142.6113,30125.0
2022-03-01 09:35:00,151.88,152.25,150.67,150.73,15859.0,142.8182,143.1661,141.6803,141.7368,15859.0
2022-03-01 09:40:00,150.76,150.76,149.68,149.96,10525.0,141.765,141.765,140.7494,141.0127,10525.0
2022-03-01 09:45:00,150.29,150.4,149.1,149.46,19802.0,141.323,141.4265,140.204,140.5425,19802.0
2022-03-01 09:50:00,149.51,149.51,147.3,147.49,21267.0,140.5896,140.5896,138.5114,138.6901,21267.0
2022-03-01 09:55:00,147.56,147.81,146.86,146.88,11934.0,138.7559,138.991,138.0977,138.1165,11934.0
2022-03-01 10:00:00,147.03,147.51,146.69,147.08,42966.0,138.2575,138.7089,137.9378,138.3045,42966.0
2022-03-01 10:05:00,147.0,147.25,146.35,146.48,48762.0,138.2293,138.4644,137.6181,137.7403,48762.0
2022-03-01 10:10:00,146.41,146.56,146.06,146.06,23059.0,137.6745,137.8156,137.3454,137.3454,23059.0
2022-03-01 10:15:00,146.0,146.26,145.53,145.92,60254.0,137.289,137.5335,136.847,137.2138,60254.0
2022-03-01 10:20:00,145.94,146.3,145.18,145.67,45449.0,137.2326,137.5711,136.5179,136.9787,45449.0
2022-03-01 10:25:00,145.73,146.03,145.28,145.59,25438.0,137.0351,137.3172,136.6119,136.9034,25438.0
2022-03-01 10:30:00,145.67,146.2,145.4,145.87,45091.0,136.9787,137.477,136.7248,137.1667,45091.0
2022-03-01 10:35:00,145.87,146.27,145.84,146.05,21965.0,137.1667,137.5429,137.1385,137.336,21965.0
2022-03-01 10:40:00,146.05,146.13,145.7,145.93,22630.0,137.336,137.4112,137.0069,137.2232,22630.0
2022-03-01 10:45:00,145.97,146.79,145.64,146.58,22677.0,137.2608,138.0318,136.9505,137.8344,22677.0
2022-03-01 10:50:00,146.63,147.33,146.56,147.02,23748.0,137.8814,138.5396,137.8156,138.2481,23748.0
2022-03-01 10:55:00,147.03,147.03,146.28,146.38,15478.0,138.2575,138.2575,137.5523,137.6463,15478.0
2022-03-01 11:00:00,146.28,146.8,146.13,146.63,13624.0,137.5523,138.0412,137.4112,137.8814,13624.0
2022-03-01 11:05:00,146.73,146.73,146.04,146.22,16171.0,137.9754,137.9754,137.3266,137.4959,16171.0
2022-03-01 11:10:00,146.28,146.67,146.27,146.43,13285.0,137.5523,137.919,137.5429,137.6933,13285.0
2022-03-01 11:15:00,146.45,146.49,145.59,145.62,19337.0,137.7121,137.7497,136.9034,136.9317,19337.0
2022-03-01 11:20:00,145.6,145.81,145.52,145.69,16324.0,136.9128,137.1103,136.8376,136.9975,16324.0
2022-03-01 11:25:00,145.64,145.78,145.38,145.52,11644.0,136.9505,137.0821,136.706,136.8376,11644.0
2022-03-01 11:30:00,145.58,145.58,144.92,144.93,25319.0,136.894,136.894,136.2734,136.2828,25319.0
2022-03-01 11:35:00,144.98,145.09,144.81,145.09,15125.0,136.3298,136.4333,136.17,136.4333,15125.0
2022-03-01 11:40:00,145.17,145.29,144.61,144.65,12677.0,136.5085,136.6213,135.9819,136.0195,12677.0
2022-03-01 11:45:00,144.63,144.63,144.15,144.31,15197.0,136.0007,136.0007,135.5494,135.6998,15197.0
2022-03-01 11:50:00,144.36,144.62,144.23,144.45,16894.0,135.7468,135.9913,135.6246,135.8315,16894.0
2022-03-01 11:55:00,144.36,144.55,144.05,144.47,16740.0,135.7468,135.9255,135.4553,135.8503,16740.0
2022-03-01 12:00:00,144.45,144.45,144.0,144.0,17833.0,135.8315,135.8315,135.4083,135.4083,17833.0
2022-03-01 12:05:00,144.06,144.28,143.74,143.85,16545.0,135.4647,135.6716,135.1638,135.2673,16545.0
2022-03-01 12:10:00,143.88,144.22,143.58,144.17,22221.0,135.2955,135.6152,135.0134,135.5682,22221.0
2022-03-01 12:15:00,144.13,144.6,143.91,144.47,17908.0,135.5306,135.9725,135.3237,135.8503,17908.0
2022-03-01 12:20:00,144.53,144.55,143.92,144.0,21750.0,135.9067,135.9255,135.3331,135.4083,21750.0
2022-03-01 12:25:00,144.03,144.39,143.89,144.33,19688.0,135.4365,135.775,135.3049,135.7186,19688.0
2022-03-01 12:30:00,144.33,144.42,143.97,144.01,16835.0,135.7186,135.8032,135.3801,135.4177,16835.0
2022-03-01 12:35:00,144.03,144.07,143.61,143.62,14780.0,135.4365,135.4741,135.0416,135.051,14780.0
2022-03-01 12:40:00,143.67,143.76,143.48,143.76,14083.0,135.098,135.1826,134.9193,135.1826,14083.0
2022-03-01 12:45:00,143.78,143.99,143.43,143.72,17941.0,135.2014,135.3989,134.8723,135.145,17941.0
2022-03-01 12:50:00,143.75,143.94,143.44,143.54,12801.0,135.1732,135.3519,134.8817,134.9758,12801.0
2022-03-01 12:55:00,143.56,143.8,143.26,143.71,26029.0,134.9946,135.2202,134.7125,135.1356,26029.0
2022-03-01 13:00:00,143.7,143.84,143.36,143.38,17841.0,135.1262,135.2579,134.8065,134.8253,17841.0
2022-03-01 13:05:00,143.39,143.4,142.83,142.83,16460.0,134.8347,134.8441,134.3081,134.3081,16460.0
2022-03-01 13:10:00,142.88,142.9,142.35,142.53,28957.0,134.3551,134.3739,133.8568,134.026,28957.0
2022-03-01 13:15:00,142.5,142.61,142.29,142.39,30546.0,133.9978,134.1012,133.8003,133.8944,30546.0
2022-03-01 13:20:00,142.36,142.44,142.13,142.15,31536.0,133.8662,133.9414,133.6499,133.6687,31536.0
2022-03-01 13:25:00,142.09,142.12,141.68,141.69,44157.0,133.6123,133.6405,133.2267,133.2361,44157.0
2022-03-01 13:30:00,141.69,141.97,141.55,141.72,31117.0,133.2361,133.4994,133.1045,133.2643,31117.0
2022-03-01 13:35:00,141.69,142.08,141.57,141.59,26090.0,133.2361,133.6029,133.1233,133.1421,26090.0
2022-03-01 13:40:00,141.55,141.67,141.2,141.29,35301.0,133.1045,133.2173,132.7754,132.86,35301.0
2022-03-01 13:45:00,141.3,141.55,141.19,141.35,27085.0,132.8694,133.1045,132.766,132.9164,27085.0
2022-03-01 13:50:00,141.38,141.82,141.34,141.7,27257.0,132.9446,133.3584,132.907,133.2455,27257.0
2022-03-01 13:55:00,141.7,141.95,141.64,141.73,17957.0,133.2455,133.4806,133.1891,133.2737,17957.0
2022-03-01 14:00:00,141.75,141.75,141.4,141.66,26430.0,133.2926,133.2926,132.9634,133.2079,26430.0
2022-03-01 14:05:00,141.65,142.05,141.63,141.81,42917.0,133.1985,133.5747,133.1797,133.349,42917.0
2022-03-01 14:10:00,141.86,141.86,141.5,141.58,22750.0,133.396,133.396,133.0575,133.1327,22750.0
2022-03-01 14:15:00,141.62,142.02,141.32,141.98,28527.0,133.1703,133.5464,132.8882,133.5088,28527.0
2022-03-01 14:20:00,141.98,142.67,141.98,142.55,27081.0,133.5088,134.1577,133.5088,134.0448,27081.0
2022-03-01 14:25:00,142.58,142.71,142.31,142.32,35141.0,134.073,134.1953,133.8191,133.8285,35141.0
2022-03-01 14:30:00,142.37,142.4,141.91,141.91,29910.0,133.8756,133.9038,133.443,133.443,29910.0
2022-03-01 14:35:00,141.98,142.76,141.93,142.71,36864.0,133.5088,134.2423,133.4618,134.1953,36864.0
2022-03-01 14:40:00,142.68,142.9,142.53,142.65,38191.0,134.1671,134.3739,134.026,134.1389,38191.0
2022-03-01 14:45:00,142.57,142.65,142.22,142.22,26344.0,134.0636,134.1389,133.7345,133.7345,26344.0
2022-03-01 14:50:00,142.22,142.23,141.89,141.89,20633.0,133.7345,133.7439,133.4242,133.4242,20633.0
2022-03-01 14:55:00,141.93,142.28,141.86,142.24,23559.0,133.4618,133.7909,133.396,133.7533,23559.0
2022-03-01 15:00:00,142.25,142.72,142.14,142.71,27508.0,133.7627,134.2047,133.6593,134.1953,27508.0
2022-03-01 15:05:00,142.8,143.04,142.5,142.63,30542.0,134.2799,134.5056,133.9978,134.12,30542.0
2022-03-01 15:10:00,142.65,142.67,142.08,142.21,28252.0,134.1389,134.1577,133.6029,133.7251,28252.0
2022-03-01 15:15:00,142.22,142.26,141.57,141.62,29450.0,133.7345,133.7721,133.1233,133.1703,29450.0
2022-03-01 15:20:00,141.62,141.91,141.57,141.84,27122.0,133.1703,133.443,133.1233,133.3772,27122.0
2022-03-01 15:25:00,141.8,142.09,141.48,141.48,47046.0,133.3396,133.6123,133.0387,133.0387,47046.0
2022-03-01 15:30:00,141.47,141.79,141.31,141.55,56780.0,133.0293,133.3302,132.8788,133.1045,56780.0
2022-03-01 15:35:00,141.58,141.68,141.27,141.49,63881.0,133.1327,133.2267,132.8412,133.0481,63881.0
2022-03-01 15:40:00,141.45,141.6,141.12,141.17,92201.0,133.0105,133.1515,132.7001,132.7472,92201.0
2022-03-01 15:45:00,141.15,141.19,140.4,140.42,105271.0,132.7284,132.766,132.0231,132.0419,105271.0
2022-03-01 15:50:00,140.4,140.84,140.15,140.78,92048.0,132.0231,132.4368,131.788,132.3804,92048.0
2022-03-01 15:55:00,140.76,140.89,140.4,140.76,270362.0,132.3616,132.4839,132.0231,132.3616,270362.0
2022-03-02 09:30:00,141.95,143.49,141.95,143.35,53508.0,133.4806,134.9287,133.4806,134.7971,53508.0
2022-03-02 09:35:00,143.5,143.84,143.23,143.3,38089.0,134.9381,135.2579,134.6843,134.7501,38089.0
2022-03-02 09:40:00,143.25,143.35,141.9,142.37,59497.0,134.7031,134.7971,133.4336,133.8756,59497.0
2022-03-02 09:45:00,142.44,142.68,142.06,142.17,37362.0,133.9414,134.1671,133.5841,133.6875,37362.0
2022-03-02 09:50:00,142.18,142.34,141.61,141.81,25368.0,133.6969,133.8474,133.1609,133.349,25368.0
2022-03-02 09:55:00,141.92,142.25,141.41,141.6,31317.0,133.4524,133.7627,132.9728,133.1515,31317.0
2022-03-02 10:00:00,141.59,142.13,141.55,141.9,30975.0,133.1421,133.6499,133.1045,133.4336,30975.0
2022-03-02 10:05:00,141.98,141.98,140.51,140.55,16968.0,133.5088,133.5088,132.1265,132.1642,16968.0
2022-03-02 10:10:00,140.61,140.61,139.66,139.72,23815.0,132.2206,132.2206,131.3273,131.3837,23815.0
2022-03-02 10:15:00,139.68,139.75,139.38,139.57,36394.0,131.3461,131.4119,131.064,131.2426,36394.0
2022-03-02 10:20:00,139.55,139.87,139.2,139.23,30544.0,131.2238,131.5247,130.8947,130.9229,30544.0
2022-03-02 10:25:00,139.26,140.13,139.11,139.98,31934.0,130.9511,131.7692,130.8101,131.6282,31934.0
2022-03-02 10:30:00,140.06,140.52,139.55,140.33,30492.0,131.7034,132.1359,131.2238,131.9573,30492.0
2022-03-02 10:35:00,140.31,140.99,140.28,140.75,39555.0,131.9385,132.5779,131.9103,132.3522,39555.0
2022-03-02 10:40:00,140.78,140.89,140.54,140.62,22237.0,132.3804,132.4839,132.1547,132.23,22237.0
2022-03-02 10:45:00,140.69,140.7,140.22,140.37,29333.0,132.2958,132.3052,131.8538,131.9949,29333.0
2022-03-02 10:50:00,140.34,140.44,139.83,139.83,26687.0,131.9667,132.0607,131.4871,131.4871,26687.0
2022-03-02 10:55:00,139.87,140.46,139.85,140.22,42169.0,131.5247,132.0795,131.5059,131.8538,42169.0
2022-03-02 11:00:00,140.24,141.19,140.03,140.88,78284.0,131.8726,132.766,131.6752,132.4745,78284.0
2022-03-02 11:05:00,140.84,141.09,140.63,140.99,64535.0,132.4368,132.6719,132.2394,132.5779,64535.0
2022-03-02 11:10:00,140.99,141.1,140.79,141.02,39591.0,132.5779,132.6813,132.3898,132.6061,39591.0
2022-03-02 11:15:00,141.0,141.26,140.8,140.87,38632.0,132.5873,132.8318,132.3992,132.4651,38632.0
2022-03-02 11:20:00,140.85,141.12,140.65,140.78,30020.0,132.4463,132.7001,132.2582,132.3804,30020.0
2022-03-02 11:25:00,140.81,141.42,140.81,141.38,35872.0,132.4086,132.9822,132.4086,132.9446,35872.0
2022-03-02 11:30:00,141.39,141.98,141.39,141.58,65665.0,132.954,133.5088,132.954,133.1327,65665.0
2022-03-02 11:35:00,141.59,141.79,141.13,141.75,44308.0,133.1421,133.3302,132.7095,133.2926,44308.0
2022-03-02 11:40:00,141.81,142.01,141.19,141.19,49686.0,133.349,133.537,132.766,132.766,49686.0
2022-03-02 11:45:00,141.26,141.76,141.25,141.43,30585.0,132.8318,133.302,132.8224,132.9916,30585.0
2022-03-02 11:50:00,141.44,141.73,141.39,141.6,27139.0,133.001,133.2737,132.954,133.1515,27139.0
2022-03-02 11:55:00,141.59,141.74,141.29,141.36,24323.0,133.1421,133.2832,132.86,132.9258,24323.0
2022-03-02 12:00:00,141.37,141.5,141.25,141.32,16096.0,132.9352,133.0575,132.8224,132.8882,16096.0
2022-03-02 12:05:00,141.28,141.46,141.09,141.41,16676.0,132.8506,133.0199,132.6719,132.9728,16676.0
2022-03-02 12:10:00,141.4,141.48,141.09,141.09,22480.0,132.9634,133.0387,132.6719,132.6719,22480.0
2022-03-02 12:15:00,141.08,141.08,140.69,140.84,20685.0,132.6625,132.6625,132.2958,132.4368,20685.0
2022-03-02 12:20:00,140.92,140.92,140.61,140.66,20771.0,132.5121,132.5121,132.2206,132.2676,20771.0
2022-03-02 12:25:00,140.68,141.04,140.34,141.04,21223.0,132.2864,132.6249,131.9667,132.6249,21223.0
2022-03-02 12:30:00,141.07,141.36,140.97,141.26,23813.0,132.6531,132.9258,132.5591,132.8318,23813.0
2022-03-02 12:35:00,141.22,141.25,141.0,141.14,14617.0,132.7942,132.8224,132.5873,132.7189,14617.0
2022-03-02 12:40:00,141.14,141.2,141.02,141.15,17345.0,132.7189,132.7754,132.6061,132.7284,17345.0
2022-03-02 12:45:00,141.1,141.17,140.87,141.05,21858.0,132.6813,132.7472,132.4651,132.6343,21858.0
2022-03-02 12:50:00,141.05,141.18,140.8,141.03,22566.0,132.6343,132.7566,132.3992,132.6155,22566.0
2022-03-02 12:55:00,141.0,141.2,140.93,141.19,29901.0,132.5873,132.7754,132.5215,132.766,29901.0
2022-03-02 13:00:00,141.25,141.64,141.21,141.54,31988.0,132.8224,133.1891,132.7848,133.0951,31988.0
2022-03-02 13:05:00,141.55,141.56,141.15,141.24,16916.0,133.1045,133.1139,132.7284,132.813,16916.0
2022-03-02 13:10:00,141.23,141.28,140.99,141.23,21189.0,132.8036,132.8506,132.5779,132.8036,21189.0
2022-03-02 13:15:00,141.24,141.36,141.08,141.28,21619.0,132.813,132.9258,132.6625,132.8506,21619.0
2022-03-02 13:20:00,141.31,141.38,141.08,141.08,17666.0,132.8788,132.9446,132.6625,132.6625,17666.0
2022-03-02 13:25:00,141.08,141.37,141.08,141.13,15919.0,132.6625,132.9352,132.6625,132.7095,15919.0
2022-03-02 13:30:00,141.14,141.57,141.09,141.48,17505.0,132.7189,133.1233,132.6719,133.0387,17505.0
2022-03-02 13:35:00,141.55,141.76,141.49,141.76,9687.0,133.1045,133.302,133.0481,133.302,9687.0
2022-03-02 13:40:00,141.79,141.87,141.58,141.74,13863.0,133.3302,133.4054,133.1327,133.2832,13863.0
2022-03-02 13:45:00,141.77,141.88,141.62,141.63,16717.0,133.3114,133.4148,133.1703,133.1797,16717.0
2022-03-02 13:50:00,141.68,141.89,141.64,141.87,10127.0,133.2267,133.4242,133.1891,133.4054,10127.0
2022-03-02 13:55:00,141.86,141.94,141.67,141.78,15454.0,133.396,133.4712,133.2173,133.3208,15454.0
2022-03-02 14:00:00,141.82,141.85,141.51,141.62,29816.0,133.3584,133.3866,133.0669,133.1703,29816.0
2022-03-02 14:05:00,141.64,141.85,141.64,141.71,13591.0,133.1891,133.3866,133.1891,133.2549,13591.0
2022-03-02 14:10:00,141.73,141.88,141.7,141.7,10519.0,133.2737,133.4148,133.2455,133.2455,10519.0
2022-03-02 14:15:00,141.75,141.86,141.66,141.75,14938.0,133.2926,133.396,133.2079,133.2926,14938.0
2022-03-02 14:20:00,141.83,141.87,141.53,141.55,14908.0,133.3678,133.4054,133.0857,133.1045,14908.0
2022-03-02 14:25:00,141.57,141.59,141.28,141.59,13158.0,133.1233,133.1421,132.8506,133.1421,13158.0
2022-03-02 14:30:00,141.57,141.8,141.51,141.79,22154.0,133.1233,133.3396,133.0669,133.3302,22154.0
2022-03-02 14:35:00,141.81,141.87,141.7,141.85,15828.0,133.349,133.4054,133.2455,133.3866,15828.0
2022-03-02 14:40:00,141.85,141.91,141.82,141.85,12578.0,133.3866,133.443,133.3584,133.3866,12578.0
2022-03-02 14:45:00,141.84,141.85,141.52,141.59,15480.0,133.3772,133.3866,133.0763,133.1421,15480.0
2022-03-02 14:50:00,141.61,141.72,141.02,141.05,14915.0,133.1609,133.2643,132.6061,132.6343,14915.0
2022-03-02 14:55:00,141.07,141.21,140.92,141.07,16474.0,132.6531,132.7848,132.5121,132.6531,16474.0
2022-03-02 15:00:00,141.06,141.44,141.0,141.26,17016.0,132.6437,133.001,132.5873,132.8318,17016.0
2022-03-02 15:05:00,141.3,141.39,141.04,141.2,25796.0,132.8694,132.954,132.6249,132.7754,25796.0
2022-03-02 15:10:00,141.23,141.37,141.01,141.14,25699.0,132.8036,132.9352,132.5967,132.7189,25699.0
2022-03-02 15:15:00,141.11,141.25,141.0,141.22,36927.0,132.6907,132.8224,132.5873,132.7942,36927.0
2022-03-02 15:20:00,141.18,141.31,140.91,141.19,24813.0,132.7566,132.8788,132.5027,132.766,24813.0
2022-03-02 15:25:00,141.25,141.36,141.2,141.3,20431.0,132.8224,132.9258,132.7754,132.8694,20431.0
2022-03-02 15:30:00,141.35,141.61,141.3,141.54,26446.0,132.9164,133.1609,132.8694,133.0951,26446.0
2022-03-02 15:35:00,141.56,141.79,141.45,141.65,29356.0,133.1139,133.3302,133.0105,133.1985,29356.0
2022-03-02 15:40:00,141.62,141.76,141.46,141.49,29584.0,133.1703,133.302,133.0199,133.0481,29584.0
2022-03-02 15:45:00,141.48,141.7,141.36,141.63,25856.0,133.0387,133.2455,132.9258,133.1797,25856.0
2022-03-02 15:50:00,141.64,141.92,141.43,141.53,69816.0,133.1891,133.4524,132.9916,133.0857,69816.0
2022-03-02 15:55:00,141.47,141.48,140.93,141.26,165249.0,133.0293,133.0387,132.5215,132.8318,165249.0
2022-03-03 09:30:00,142.12,142.66,141.29,141.79,39109.0,133.6405,134.1483,132.86,133.3302,39109.0
2022-03-03 09:35:00,141.76,141.82,140.57,140.67,13732.0,133.302,133.3584,132.183,132.277,13732.0
2022-03-03 09:40:00,140.75,141.1,140.36,140.99,18737.0,132.3522,132.6813,131.9855,132.5779,18737.0
2022-03-03 09:45:00,141.26,141.34,140.61,140.61,16042.0,132.8318,132.907,132.2206,132.2206,16042.0
2022-03-03 09:50:00,140.61,140.92,140.16,140.33,11612.0,132.2206,132.5121,131.7974,131.9573,11612.0
2022-03-03 09:55:00,140.25,140.72,140.24,140.41,13569.0,131.8821,132.324,131.8726,132.0325,13569.0
2022-03-03 10:00:00,140.36,140.69,140.0,140.05,15798.0,131.9855,132.2958,131.647,131.694,15798.0
2022-03-03 10:05:00,140.04,140.04,139.55,139.67,11428.0,131.6846,131.6846,131.2238,131.3367,11428.0
2022-03-03 10:10:00,139.67,139.67,139.2,139.59,17606.0,131.3367,131.3367,130.8947,131.2614,17606.0
2022-03-03 10:15:00,139.54,139.84,139.51,139.71,13746.0,131.2144,131.4965,131.1862,131.3743,13746.0
2022-03-03 10:20:00,139.66,139.66,139.02,139.08,14296.0,131.3273,131.3273,130.7254,130.7819,14296.0
2022-03-03 10:25:00,139.05,139.23,138.77,139.23,15001.0,130.7536,130.9229,130.4904,130.9229,15001.0
2022-03-03 10:30:00,139.2,139.2,138.69,138.74,8979.0,130.8947,130.8947,130.4151,130.4621,8979.0
2022-03-03 10:35:00,138.73,138.82,138.07,138.17,14114.0,130.4527,130.5374,129.8321,129.9262,14114.0
2022-03-03 10:40:00,138.2,138.22,137.37,137.4,30905.0,129.9544,129.9732,129.1739,129.2021,30905.0
2022-03-03 10:45:00,137.4,137.52,137.18,137.4,30283.0,129.2021,129.3149,128.9952,129.2021,30283.0
2022-03-03 10:50:00,137.37,137.37,136.7,136.77,39560.0,129.1739,129.1739,128.5439,128.6097,39560.0
2022-03-03 10:55:00,136.74,136.96,136.55,136.73,46148.0,128.5815,128.7883,128.4028,128.5721,46148.0
2022-03-03 11:00:00,136.74,136.77,136.1,136.28,39808.0,128.5815,128.6097,127.9797,128.1489,39808.0
2022-03-03 11:05:00,136.26,136.48,136.09,136.4,39886.0,128.1301,128.337,127.9703,128.2618,39886.0
2022-03-03 11:10:00,136.41,136.48,136.13,136.14,26733.0,128.2712,128.337,128.0079,128.0173,26733.0
2022-03-03 11:15:00,136.14,136.5,136.01,136.45,18229.0,128.0173,128.3558,127.895,128.3088,18229.0
2022-03-03 11:20:00,136.5,136.57,136.25,136.51,29143.0,128.3558,128.4216,128.1207,128.3652,29143.0
2022-03-03 11:25:00,136.48,136.91,136.3,136.79,21475.0,128.337,128.7413,128.1677,128.6285,21475.0
2022-03-03 11:30:00,136.77,136.96,136.7,136.93,23423.0,128.6097,128.7883,128.5439,128.7601,23423.0
2022-03-03 11:35:00,136.92,136.99,136.7,136.85,28708.0,128.7507,128.8166,128.5439,128.6849,28708.0
2022-03-03 11:40:00,136.93,137.64,136.9,137.56,29105.0,128.7601,129.4278,128.7319,129.3525,29105.0
2022-03-03 11:45:00,137.53,137.56,137.1,137.21,43533.0,129.3243,129.3525,128.92,129.0234,43533.0
2022-03-03 11:50:00,137.15,137.32,137.1,137.13,49316.0,128.967,129.1269,128.92,128.9482,49316.0
2022-03-03 11:55:00,137.1,137.1,136.6,136.75,38461.0,128.92,128.92,128.4498,128.5909,38461.0
2022-03-03 12:00:00,136.7,137.38,136.68,137.33,59761.0,128.5439,129.1833,128.5251,129.1363,59761.0
2022-03-03 12:05:00,137.25,137.72,137.11,137.71,27578.0,129.061,129.503,128.9294,129.4936,27578.0
2022-03-03 12:10:00,137.68,137.77,137.25,137.27,20888.0,129.4654,129.55,129.061,129.0799,20888.0
2022-03-03 12:15:00,137.25,137.31,137.07,137.13,18271.0,129.061,129.1175,128.8918,128.9482,18271.0
2022-03-03 12:20:00,137.03,137.25,136.9,137.01,15412.0,128.8542,129.061,128.7319,128.8354,15412.0
2022-03-03 12:25:00,136.99,137.08,136.79,136.87,23347.0,128.8166,128.9012,128.6285,128.7037,23347.0
2022-03-03 12:30:00,136.88,138.12,136.88,137.9,30930.0,128.7131,129.8791,128.7131,129.6723,30930.0
2022-03-03 12:35:00,137.84,137.99,137.28,137.28,24242.0,129.6158,129.7569,129.0893,129.0893,24242.0
2022-03-03 12:40:00,137.31,137.62,137.28,137.62,12138.0,129.1175,129.409,129.0893,129.409,12138.0
2022-03-03 12:45:00,137.58,137.72,137.28,137.59,18164.0,129.3714,129.503,129.0893,129.3808,18164.0
2022-03-03 12:50:00,137.57,137.61,137.25,137.38,12830.0,129.362,129.3996,129.061,129.1833,12830.0
2022-03-03 12:55:00,137.35,137.73,137.35,137.69,16131.0,129.1551,129.5124,129.1551,129.4748,16131.0
2022-03-03 13:00:00,137.67,137.94,137.49,137.87,43215.0,129.456,129.7099,129.2867,129.6441,43215.0
2022-03-03 13:05:00,137.84,138.02,137.56,137.65,16556.0,129.6158,129.7851,129.3525,129.4372,16556.0
2022-03-03 13:10:00,137.69,137.89,137.62,137.82,16490.0,129.4748,129.6629,129.409,129.597,16490.0
2022-03-03 13:15:00,137.81,138.3,137.81,138.22,16757.0,129.5876,130.0484,129.5876,129.9732,16757.0
2022-03-03 13:20:00,138.2,138.39,138.18,138.38,12686.0,129.9544,130.133,129.9356,130.1236,12686.0
2022-03-03 13:25:00,138.41,138.45,138.26,138.39,16826.0,130.1518,130.1894,130.0108,130.133,16826.0
2022-03-03 13:30:00,138.37,138.37,137.81,137.9,10732.0,130.1142,130.1142,129.5876,129.6723,10732.0
2022-03-03 13:35:00,137.96,138.16,137.89,138.07,11514.0,129.7287,129.9167,129.6629,129.8321,11514.0
2022-03-03 13:40:00,138.08,138.11,137.85,137.96,14467.0,129.8415,129.8697,129.6252,129.7287,14467.0
2022-03-03 13:45:00,137.95,138.06,137.85,137.99,22147.0,129.7193,129.8227,129.6252,129.7569,22147.0
2022-03-03 13:50:00,138.02,138.31,138.02,138.3,13182.0,129.7851,130.0578,129.7851,130.0484,13182.0
2022-03-03 13:55:00,138.34,138.42,138.01,138.13,19796.0,130.086,130.1612,129.7757,129.8885,19796.0
2022-03-03 14:00:00,138.15,138.31,138.0,138.19,33576.0,129.9073,130.0578,129.7663,129.945,33576.0
2022-03-03 14:05:00,138.19,138.41,138.17,138.35,20305.0,129.945,130.1518,129.9262,130.0954,20305.0
2022-03-03 14:10:00,138.41,138.83,138.3,138.69,26276.0,130.1518,130.5468,130.0484,130.4151,26276.0
2022-03-03 14:15:00,138.67,138.97,138.67,138.74,14820.0,130.3963,130.6784,130.3963,130.4621,14820.0
2022-03-03 14:20:00,138.72,138.72,138.43,138.43,8973.0,130.4433,130.4433,130.1706,130.1706,8973.0
2022-03-03 14:25:00,138.44,138.59,138.38,138.5,13254.0,130.18,130.3211,130.1236,130.2365,13254.0
2022-03-03 14:30:00,138.5,138.58,138.44,138.48,12824.0,130.2365,130.3117,130.18,130.2177,12824.0
2022-03-03 14:35:00,138.49,138.61,138.41,138.45,11718.0,130.2271,130.3399,130.1518,130.1894,11718.0
2022-03-03 14:40:00,138.49,138.56,138.14,138.24,16682.0,130.2271,130.2929,129.8979,129.992,16682.0
2022-03-03 14:45:00,138.24,138.26,137.9,137.92,13511.0,129.992,130.0108,129.6723,129.6911,13511.0
2022-03-03 14:50:00,137.94,137.96,137.63,137.72,22914.0,129.7099,129.7287,129.4184,129.503,22914.0
2022-03-03 14:55:00,137.77,138.01,137.75,138.0,9284.0,129.55,129.7757,129.5312,129.7663,9284.0
2022-03-03 15:00:00,137.98,137.98,137.29,137.38,21202.0,129.7475,129.7475,129.0987,129.1833,21202.0
2022-03-03 15:05:00,137.39,137.6,137.38,137.5,13978.0,129.1927,129.3902,129.1833,129.2961,13978.0
2022-03-03 15:10:00,137.48,137.78,137.34,137.77,20377.0,129.2773,129.5594,129.1457,129.55,20377.0
2022-03-03 15:15:00,137.75,138.09,137.75,137.99,16137.0,129.5312,129.8509,129.5312,129.7569,16137.0
2022-03-03 15:20:00,137.97,138.1,137.78,138.1,23777.0,129.7381,129.8603,129.5594,129.8603,23777.0
2022-03-03 15:25:00,138.12,138.54,138.11,138.43,22670.0,129.8791,130.2741,129.8697,130.1706,22670.0
2022-03-03 15:30:00,138.45,138.45,137.97,138.01,75412.0,130.1894,130.1894,129.7381,129.7757,75412.0
2022-03-03 15:35:00,137.99,138.29,137.87,138.27,51179.0,129.7569,130.039,129.6441,130.0202,51179.0
2022-03-03 15:40:00,138.25,138.3,137.87,137.87,42897.0,130.0014,130.0484,129.6441,129.6441,42897.0
2022-03-03 15:45:00,137.87,137.97,137.75,137.88,67934.0,129.6441,129.7381,129.5312,129.6535,67934.0
2022-03-03 15:50:00,137.87,138.43,137.7,138.17,78381.0,129.6441,130.1706,129.4842,129.9262,78381.0
2022-03-03 15:55:00,138.21,138.59,138.0,138.56,231501.0,129.9638,130.3211,129.7663,130.2929,231501.0
2022-03-04 09:30:00,135.01,135.17,133.29,133.55,74594.0,126.9547,127.1051,125.3373,125.5818,74594.0
2022-03-04 09:35:00,133.55,135.0,133.4,134.45,25367.0,125.5818,126.9453,125.4408,126.4281,25367.0
2022-03-04 09:40:00,134.33,134.74,133.81,134.55,34627.0,126.3153,126.7008,125.8263,126.5221,34627.0
2022-03-04 09:45:00,134.63,134.78,133.6,133.81,24743.0,126.5974,126.7384,125.6288,125.8263,24743.0
2022-03-04 09:50:00,133.85,134.43,133.65,134.2,24603.0,125.8639,126.4093,125.6758,126.193,24603.0
2022-03-04 09:55:00,134.2,134.92,133.97,134.83,15644.0,126.193,126.8701,125.9767,126.7854,15644.0
2022-03-04 10:00:00,134.89,134.92,134.05,134.16,12954.0,126.8419,126.8701,126.052,126.1554,12954.0
2022-03-04 10:05:00,134.12,134.25,133.73,133.87,19101.0,126.1178,126.24,125.7511,125.8827,19101.0
2022-03-04 10:10:00,133.85,133.9,133.45,133.47,13871.0,125.8639,125.9109,125.4878,125.5066,13871.0
2022-03-04 10:15:00,133.51,133.92,133.42,133.71,25025.0,125.5442,125.9297,125.4596,125.7323,25025.0
2022-03-04 10:20:00,133.75,133.99,133.61,133.62,9395.0,125.7699,125.9956,125.6382,125.6476,9395.0
2022-03-04 10:25:00,133.56,133.98,133.54,133.91,17999.0,125.5912,125.9861,125.5724,125.9203,17999.0
2022-03-04 10:30:00,133.86,133.87,133.39,133.46,12961.0,125.8733,125.8827,125.4313,125.4972,12961.0
2022-03-04 10:35:00,133.49,134.2,133.48,133.84,11262.0,125.5254,126.193,125.516,125.8545,11262.0
2022-03-04 10:40:00,133.75,133.75,133.23,133.23,9809.0,125.7699,125.7699,125.2809,125.2809,9809.0
2022-03-04 10:45:00,133.34,133.52,133.03,133.17,11882.0,125.3843,125.5536,125.0928,125.2245,11882.0
2022-03-04 10:50:00,133.07,133.29,133.06,133.16,7824.0,125.1304,125.3373,125.121,125.2151,7824.0
2022-03-04 10:55:00,133.11,133.16,133.0,133.04,20179.0,125.1681,125.2151,125.0646,125.1022,20179.0
2022-03-04 11:00:00,133.03,133.21,132.89,132.91,10603.0,125.0928,125.2621,124.9612,124.98,10603.0
2022-03-04 11:05:00,132.95,133.05,132.7,132.91,7307.0,125.0176,125.1116,124.7825,124.98,7307.0
2022-03-04 11:10:00,132.89,132.95,132.72,132.93,12112.0,124.9612,125.0176,124.8013,124.9988,12112.0
2022-03-04 11:15:00,132.92,133.25,132.84,133.05,14495.0,124.9894,125.2997,124.9142,125.1116,14495.0
2022-03-04 11:20:00,132.91,132.95,132.71,132.87,4586.0,124.98,125.0176,124.7919,124.9424,4586.0
2022-03-04 11:25:00,132.87,133.03,132.7,132.78,13603.0,124.9424,125.0928,124.7825,124.8577,13603.0
2022-03-04 11:30:00,132.72,132.8,132.33,132.33,13424.0,124.8013,124.8766,124.4346,124.4346,13424.0
2022-03-04 11:35:00,132.28,132.68,131.92,132.59,20084.0,124.3876,124.7637,124.0491,124.6791,20084.0
2022-03-04 11:40:00,132.58,132.61,132.01,132.09,32421.0,124.6697,124.6979,124.1337,124.2089,32421.0
2022-03-04 11:45:00,132.09,132.28,132.0,132.14,61529.0,124.2089,124.3876,124.1243,124.2559,61529.0
2022-03-04 11:50:00,132.19,132.19,131.76,131.83,35684.0,124.3029,124.3029,123.8986,123.9644,35684.0
2022-03-04 11:55:00,131.82,131.87,131.42,131.54,27438.0,123.955,124.002,123.5789,123.6917,27438.0
2022-03-04 12:00:00,131.56,131.57,131.03,131.26,98265.0,123.7105,123.7199,123.2122,123.4284,98265.0
2022-03-04 12:05:00,131.25,131.51,131.02,131.49,76279.0,123.419,123.6635,123.2028,123.6447,76279.0
2022-03-04 12:10:00,131.52,132.34,131.5,132.25,56999.0,123.6729,124.444,123.6541,124.3594,56999.0
2022-03-04 12:15:00,132.25,132.71,132.25,132.4,28197.0,124.3594,124.7919,124.3594,124.5004,28197.0
2022-03-04 12:20:00,132.38,132.43,131.96,132.04,14659.0,124.4816,124.5286,124.0867,124.1619,14659.0
2022-03-04 12:25:00,132.02,132.58,131.81,132.49,9766.0,124.1431,124.6697,123.9456,124.585,9766.0
2022-03-04 12:30:00,132.42,132.52,132.21,132.4,10570.0,124.5192,124.6133,124.3218,124.5004,10570.0
2022-03-04 12:35:00,132.4,132.72,132.2,132.53,38960.0,124.5004,124.8013,124.3124,124.6227,38960.0
2022-03-04 12:40:00,132.5,132.57,132.41,132.44,10459.0,124.5945,124.6603,124.5098,124.538,10459.0
2022-03-04 12:45:00,132.43,132.71,132.31,132.65,27267.0,124.5286,124.7919,124.4158,124.7355,27267.0
2022-03-04 12:50:00,132.65,132.92,132.58,132.87,20048.0,124.7355,124.9894,124.6697,124.9424,20048.0
2022-03-04 12:55:00,132.82,133.09,132.8,133.03,15505.0,124.8954,125.1492,124.8766,125.0928,15505.0
2022-03-04 13:00:00,133.06,133.56,133.06,133.54,25535.0,125.121,125.5912,125.121,125.5724,25535.0
2022-03-04 13:05:00,133.55,133.67,133.41,133.64,19853.0,125.5818,125.6946,125.4502,125.6664,19853.0
2022-03-04 13:10:00,133.67,133.8,133.4,133.52,37774.0,125.6946,125.8169,125.4408,125.5536,37774.0
2022-03-04 13:15:00,133.51,133.52,132.98,133.11,31169.0,125.5442,125.5536,125.0458,125.1681,31169.0
2022-03-04 13:20:00,133.14,133.25,132.83,132.87,16924.0,125.1963,125.2997,124.9048,124.9424,16924.0
2022-03-04 13:25:00,132.89,133.02,132.8,132.95,35560.0,124.9612,125.0834,124.8766,125.0176,35560.0
2022-03-04 13:30:00,132.97,133.13,132.93,133.08,14371.0,125.0364,125.1869,124.9988,125.1398,14371.0
2022-03-04 13:35:00,133.1,133.25,133.0,133.22,23834.0,125.1587,125.2997,125.0646,125.2715,23834.0
2022-03-04 13:40:00,133.19,133.2,132.72,132.76,50016.0,125.2433,125.2527,124.8013,124.8389,50016.0
2022-03-04 13:45:00,132.74,132.83,132.61,132.83,23932.0,124.8201,124.9048,124.6979,124.9048,23932.0
2022-03-04 13:50:00,132.8,133.07,132.79,133.07,10378.0,124.8766,125.1304,124.8671,125.1304,10378.0
2022-03-04 13:55:00,133.09,133.09,132.75,132.78,28694.0,125.1492,125.1492,124.8295,124.8577,28694.0
2022-03-04 14:00:00,132.78,132.89,132.04,132.28,35213.0,124.8577,124.9612,124.1619,124.3876,35213.0
2022-03-04 14:05:00,132.29,132.65,132.29,132.52,39652.0,124.397,124.7355,124.397,124.6133,39652.0
2022-03-04 14:10:00,132.53,132.57,132.29,132.29,19776.0,124.6227,124.6603,124.397,124.397,19776.0
2022-03-04 14:15:00,132.29,132.49,132.15,132.47,29509.0,124.397,124.585,124.2653,124.5662,29509.0
2022-03-04 14:20:00,132.44,132.97,132.39,132.97,19197.0,124.538,125.0364,124.491,125.0364,19197.0
2022-03-04 14:25:00,132.95,133.14,132.84,132.96,15868.0,125.0176,125.1963,124.9142,125.027,15868.0
2022-03-04 14:30:00,132.93,132.97,132.75,132.78,16495.0,124.9988,125.0364,124.8295,124.8577,16495.0
2022-03-04 14:35:00,132.74,132.81,132.62,132.7,18423.0,124.8201,124.886,124.7073,124.7825,18423.0
2022-03-04 14:40:00,132.69,132.69,132.3,132.34,21502.0,124.7731,124.7731,124.4064,124.444,21502.0
2022-03-04 14:45:00,132.34,132.4,132.2,132.25,17460.0,124.444,124.5004,124.3124,124.3594,17460.0
2022-03-04 14:50:00,132.23,132.52,132.19,132.51,20898.0,124.3406,124.6133,124.3029,124.6039,20898.0
2022-03-04 14:55:00,132.49,132.73,132.32,132.32,32250.0,124.585,124.8107,124.4252,124.4252,32250.0
2022-03-04 15:00:00,132.36,132.74,132.34,132.72,16921.0,124.4628,124.8201,124.444,124.8013,16921.0
2022-03-04 15:05:00,132.71,133.07,132.71,132.97,18630.0,124.7919,125.1304,124.7919,125.0364,18630.0
2022-03-04 15:10:00,132.99,133.15,132.74,132.81,38472.0,125.0552,125.2057,124.8201,124.886,38472.0
2022-03-04 15:15:00,132.86,133.14,132.77,132.96,22738.0,124.933,125.1963,124.8483,125.027,22738.0
2022-03-04 15:20:00,132.93,132.98,132.75,132.96,19632.0,124.9988,125.0458,124.8295,125.027,19632.0
2022-03-04 15:25:00,132.94,133.45,132.91,133.18,15642.0,125.0082,125.4878,124.98,125.2339,15642.0
2022-03-04 15:30:00,133.18,133.28,133.02,133.2,35857.0,125.2339,125.3279,125.0834,125.2527,35857.0
2022-03-04 15:35:00,133.22,133.26,132.83,133.18,30410.0,125.2715,125.3091,124.9048,125.2339,30410.0
2022-03-04 15:40:00,133.2,133.53,133.12,133.44,43735.0,125.2527,125.563,125.1775,125.4784,43735.0
2022-03-04 15:45:00,133.43,133.56,133.04,133.17,58097.0,125.469,125.5912,125.1022,125.2245,58097.0
2022-03-04 15:50:00,133.2,133.9,133.11,133.9,67923.0,125.2527,125.9109,125.1681,125.9109,67923.0
2022-03-04 15:55:00,133.84,134.2,133.77,134.11,203377.0,125.8545,126.193,125.7887,126.1084,203377.0
2022-03-07 09:30:00,132.49,132.81,131.38,131.57,66287.0,124.585,124.886,123.5413,123.7199,66287.0
2022-03-07 09:35:00,131.57,131.75,130.45,130.6,38357.0,123.7199,123.8892,122.6668,122.8078,38357.0
2022-03-07 09:40:00,130.64,131.64,130.3,130.77,60149.0,122.8454,123.7858,122.5257,122.9677,60149.0
2022-03-07 09:45:00,130.75,131.13,129.62,129.7,50216.0,122.9489,123.3062,121.8863,121.9615,50216.0
2022-03-07 09:50:00,129.75,130.14,129.5,130.13,55921.0,122.0085,122.3753,121.7734,122.3659,55921.0
2022-03-07 09:55:00,130.12,130.32,129.28,129.29,86696.0,122.3565,122.5445,121.5666,121.576,86696.0
2022-03-07 10:00:00,129.29,129.65,129.24,129.58,67622.0,121.576,121.9145,121.529,121.8487,67622.0
2022-03-07 10:05:00,129.55,129.67,128.94,129.0,29872.0,121.8205,121.9333,121.2469,121.3033,29872.0
2022-03-07 10:10:00,128.97,129.11,128.41,128.47,31428.0,121.2751,121.4067,120.7485,120.8049,31428.0
2022-03-07 10:15:00,128.51,128.66,128.17,128.17,31078.0,120.8425,120.9836,120.5228,120.5228,31078.0
2022-03-07 10:20:00,128.17,128.48,128.06,128.13,35576.0,120.5228,120.8143,120.4194,120.4852,35576.0
2022-03-07 10:25:00,128.11,128.49,128.04,128.11,56160.0,120.4664,120.8237,120.4006,120.4664,56160.0
2022-03-07 10:30:00,128.09,128.53,128.01,128.1,27983.0,120.4476,120.8613,120.3723,120.457,27983.0
2022-03-07 10:35:00,128.08,128.08,127.13,127.13,70597.0,120.4382,120.4382,119.5448,119.5448,70597.0
2022-03-07 10:40:00,127.08,127.39,126.84,127.18,41061.0,119.4978,119.7893,119.2722,119.5919,41061.0
2022-03-07 10:45:00,127.24,127.55,126.82,126.97,72777.0,119.6483,119.9398,119.2533,119.3944,72777.0
2022-03-07 10:50:00,127.02,127.11,126.67,126.79,44581.0,119.4414,119.526,119.1123,119.2251,44581.0
2022-03-07 10:55:00,126.77,127.56,126.77,127.49,54976.0,119.2063,119.9492,119.2063,119.8834,54976.0
2022-03-07 11:00:00,127.46,127.78,127.18,127.78,26347.0,119.8552,120.1561,119.5919,120.1561,26347.0
2022-03-07 11:05:00,127.81,128.69,127.81,128.49,35781.0,120.1843,121.0118,120.1843,120.8237,35781.0
2022-03-07 11:10:00,128.46,128.59,128.19,128.33,20510.0,120.7955,120.9177,120.5416,120.6733,20510.0
2022-03-07 11:15:00,128.32,128.87,128.32,128.62,49193.0,120.6638,121.181,120.6638,120.9459,49193.0
2022-03-07 11:20:00,128.58,129.02,128.48,128.6,38365.0,120.9083,121.3221,120.8143,120.9271,38365.0
2022-03-07 11:25:00,128.64,128.83,128.48,128.54,22001.0,120.9648,121.1434,120.8143,120.8707,22001.0
2022-03-07 11:30:00,128.54,128.59,127.91,128.14,24544.0,120.8707,120.9177,120.2783,120.4946,24544.0
2022-03-07 11:35:00,128.11,128.11,127.63,127.84,22763.0,120.4664,120.4664,120.015,120.2125,22763.0
2022-03-07 11:40:00,127.83,127.83,127.51,127.52,31323.0,120.2031,120.2031,119.9022,119.9116,31323.0
2022-03-07 11:45:00,127.47,127.97,127.4,127.41,17978.0,119.8646,120.3347,119.7987,119.8081,17978.0
2022-03-07 11:50:00,127.43,127.43,126.91,126.92,16975.0,119.8269,119.8269,119.338,119.3474,16975.0
2022-03-07 11:55:00,126.88,126.89,126.69,126.85,17661.0,119.3098,119.3192,119.1311,119.2816,17661.0
2022-03-07 12:00:00,126.84,126.96,126.6,126.75,43858.0,119.2722,119.385,119.0465,119.1875,43858.0
2022-03-07 12:05:00,126.71,126.83,126.42,126.51,34093.0,119.1499,119.2627,118.8772,118.9618,34093.0
2022-03-07 12:10:00,126.54,126.58,126.02,126.1,50170.0,118.9901,119.0277,118.5011,118.5763,50170.0
2022-03-07 12:15:00,126.1,126.24,125.43,125.53,30276.0,118.5763,118.708,117.9463,118.0403,30276.0
2022-03-07 12:20:00,125.53,125.75,125.02,125.35,30146.0,118.0403,118.2472,117.5607,117.8711,30146.0
2022-03-07 12:25:00,125.37,125.63,125.2,125.6,38434.0,117.8899,118.1343,117.73,118.1061,38434.0
2022-03-07 12:30:00,125.57,125.81,125.28,125.71,42513.0,118.0779,118.3036,117.8052,118.2096,42513.0
2022-03-07 12:35:00,125.72,125.9,125.45,125.6,52654.0,118.219,118.3882,117.9651,118.1061,52654.0
2022-03-07 12:40:00,125.66,126.06,125.64,125.96,59906.0,118.1626,118.5387,118.1437,118.4447,59906.0
2022-03-07 12:45:00,125.95,126.62,125.9,126.5,40246.0,118.4353,119.0653,118.3882,118.9524,40246.0
2022-03-07 12:50:00,126.52,126.77,125.99,126.12,63199.0,118.9712,119.2063,118.4729,118.5951,63199.0
2022-03-07 12:55:00,126.17,126.19,125.82,126.15,20494.0,118.6421,118.6609,118.313,118.6233,20494.0
2022-03-07 13:00:00,126.15,126.7,126.15,126.53,18991.0,118.6233,119.1405,118.6233,118.9806,18991.0
2022-03-07 13:05:00,126.5,126.73,126.43,126.43,25963.0,118.9524,119.1687,118.8866,118.8866,25963.0
2022-03-07 13:10:00,126.38,126.44,125.84,125.89,18368.0,118.8396,118.896,118.3318,118.3788,18368.0
2022-03-07 13:15:00,125.93,125.97,125.36,125.36,21649.0,118.4164,118.4541,117.8805,117.8805,21649.0
2022-03-07 13:20:00,125.41,125.86,125.33,125.75,23118.0,117.9275,118.3506,117.8522,118.2472,23118.0
2022-03-07 13:25:00,125.75,126.19,125.75,125.92,19495.0,118.2472,118.6609,118.2472,118.407,19495.0
2022-03-07 13:30:00,125.95,126.19,125.72,125.73,17110.0,118.4353,118.6609,118.219,118.2284,17110.0
2022-03-07 13:35:00,125.76,126.0,125.6,125.96,36243.0,118.2566,118.4823,118.1061,118.4447,36243.0
2022-03-07 13:40:00,125.94,126.21,125.81,125.82,36813.0,118.4258,118.6797,118.3036,118.313,36813.0
2022-03-07 13:45:00,125.64,125.89,125.58,125.79,25725.0,118.1437,118.3788,118.0873,118.2848,25725.0
2022-03-07 13:50:00,125.79,126.08,125.79,126.01,35768.0,118.2848,118.5575,118.2848,118.4917,35768.0
2022-03-07 13:55:00,126.0,126.0,125.71,125.88,21429.0,118.4823,118.4823,118.2096,118.3694,21429.0
2022-03-07 14:00:00,125.89,126.08,125.69,125.72,29481.0,118.3788,118.5575,118.1908,118.219,29481.0
2022-03-07 14:05:00,125.72,126.26,125.62,126.1,36222.0,118.219,118.7268,118.1249,118.5763,36222.0
2022-03-07 14:10:00,126.09,126.64,126.09,126.61,18660.0,118.5669,119.0841,118.5669,119.0559,18660.0
2022-03-07 14:15:00,126.64,127.04,126.58,127.04,27740.0,119.0841,119.4602,119.0277,119.4602,27740.0
2022-03-07 14:20:00,126.96,126.96,126.4,126.41,32989.0,119.385,119.385,118.8584,118.8678,32989.0
2022-03-07 14:25:00,126.47,126.62,126.36,126.38,25129.0,118.9242,119.0653,118.8208,118.8396,25129.0
2022-03-07 14:30:00,126.38,126.46,126.08,126.08,28027.0,118.8396,118.9148,118.5575,118.5575,28027.0
2022-03-07 14:35:00,126.1,126.35,126.07,126.34,25099.0,118.5763,118.8114,118.5481,118.802,25099.0
2022-03-07 14:40:00,126.39,126.41,126.0,126.1,38050.0,118.849,118.8678,118.4823,118.5763,38050.0
2022-03-07 14:45:00,126.09,126.38,125.99,126.31,37965.0,118.5669,118.8396,118.4729,118.7738,37965.0
2022-03-07 14:50:00,126.32,126.42,125.96,125.97,31902.0,118.7832,118.8772,118.4447,118.4541,31902.0
2022-03-07 14:55:00,125.98,126.28,125.87,125.9,21517.0,118.4635,118.7456,118.36,118.3882,21517.0
2022-03-07 15:00:00,125.91,125.97,125.57,125.72,20199.0,118.3976,118.4541,118.0779,118.219,20199.0
2022-03-07 15:05:00,125.69,125.73,125.49,125.55,19534.0,118.1908,118.2284,118.0027,118.0591,19534.0
2022-03-07 15:10:00,125.57,125.72,125.4,125.41,43832.0,118.0779,118.219,117.9181,117.9275,43832.0
2022-03-07 15:15:00,125.41,125.47,125.19,125.22,48846.0,117.9275,117.9839,117.7206,117.7488,48846.0
2022-03-07 15:20:00,125.24,125.56,125.24,125.43,29195.0,117.7676,118.0685,117.7676,117.9463,29195.0
2022-03-07 15:25:00,125.46,126.12,125.45,126.05,51317.0,117.9745,118.5951,117.9651,118.5293,51317.0
2022-03-07 15:30:00,126.03,126.03,125.67,125.84,77640.0,118.5105,118.5105,118.172,118.3318,77640.0
2022-03-07 15:35:00,125.85,125.85,125.25,125.27,68884.0,118.3412,118.3412,117.777,117.7958,68884.0
2022-03-07 15:40:00,125.27,125.54,125.17,125.44,75996.0,117.7958,118.0497,117.7018,117.9557,75996.0
2022-03-07 15:45:00,125.4,125.4,124.86,124.89,82995.0,117.9181,117.9181,117.4103,117.4385,82995.0
2022-03-07 15:50:00,124.91,125.42,124.82,124.9,106202.0,117.4573,117.9369,117.3727,117.4479,106202.0
2022-03-07 15:55:00,124.89,125.0,124.7,124.82,219443.0,117.4385,117.5419,117.2598,117.3727,219443.0
2022-03-08 09:30:00,125.93,126.48,124.56,125.13,47625.0,118.4164,118.9336,117.1282,117.6642,47625.0
2022-03-08 09:35:00,125.16,125.65,124.25,124.32,28355.0,117.6924,118.1532,116.8367,116.9025,28355.0
2022-03-08 09:40:00,124.25,125.0,123.41,124.77,36742.0,116.8367,117.5419,116.0468,117.3257,36742.0
2022-03-08 09:45:00,124.78,124.99,124.26,124.26,30130.0,117.3351,117.5325,116.8461,116.8461,30130.0
2022-03-08 09:50:00,124.17,124.49,123.65,123.69,34428.0,116.7615,117.0624,116.2725,116.3101,34428.0
2022-03-08 09:55:00,123.63,124.17,123.63,123.69,37600.0,116.2537,116.7615,116.2537,116.3101,37600.0
2022-03-08 10:00:00,123.57,123.58,122.62,122.94,44850.0,116.1973,116.2067,115.3039,115.6048,44850.0
2022-03-08 10:05:00,122.89,123.15,122.43,122.55,24754.0,115.5578,115.8023,115.1253,115.2381,24754.0
2022-03-08 10:10:00,122.48,123.09,122.47,122.96,35152.0,115.1723,115.7459,115.1629,115.6237,35152.0
2022-03-08 10:15:00,122.9,123.98,122.88,123.86,57642.0,115.5672,116.5828,115.5484,116.47,57642.0
2022-03-08 10:20:00,123.76,124.21,123.48,123.81,32500.0,116.3759,116.7991,116.1126,116.4229,32500.0
2022-03-08 10:25:00,123.76,124.0,123.43,123.68,36972.0,116.3759,116.6016,116.0656,116.3007,36972.0
2022-03-08 10:30:00,123.65,124.16,122.87,122.96,28262.0,116.2725,116.7521,115.539,115.6237,28262.0
2022-03-08 10:35:00,123.01,123.45,122.62,122.77,41855.0,115.6707,116.0844,115.3039,115.445,41855.0
2022-03-08 10:40:00,122.86,123.58,122.81,123.58,27272.0,115.5296,116.2067,115.4826,116.2067,27272.0
2022-03-08 10:45:00,123.51,124.39,123.33,124.31,21823.0,116.1408,116.9683,115.9716,116.8931,21823.0
2022-03-08 10:50:00,124.31,125.16,124.07,125.08,27337.0,116.8931,117.6924,116.6674,117.6172,27337.0
2022-03-08 10:55:00,125.02,125.2,124.57,125.08,22489.0,117.5607,117.73,117.1376,117.6172,22489.0
2022-03-08 11:00:00,125.03,125.21,124.67,125.16,30270.0,117.5701,117.7394,117.2316,117.6924,30270.0
2022-03-08 11:05:00,125.19,125.19,124.18,124.21,30965.0,117.7206,117.7206,116.7709,116.7991,30965.0
2022-03-08 11:10:00,124.39,124.92,124.35,124.9,19204.0,116.9683,117.4667,116.9307,117.4479,19204.0
2022-03-08 11:15:00,124.93,125.0,124.34,124.68,22791.0,117.4761,117.5419,116.9213,117.241,22791.0
2022-03-08 11:20:00,124.71,124.8,124.23,124.29,18705.0,117.2692,117.3539,116.8179,116.8743,18705.0
2022-03-08 11:25:00,124.21,124.36,123.7,123.75,20312.0,116.7991,116.9401,116.3195,116.3665,20312.0
2022-03-08 11:30:00,123.73,123.85,123.25,123.68,17075.0,116.3477,116.4605,115.8963,116.3007,17075.0
2022-03-08 11:35:00,123.63,124.05,123.63,123.85,8301.0,116.2537,116.6486,116.2537,116.4605,8301.0
2022-03-08 11:40:00,123.92,124.27,123.8,124.2,11508.0,116.5264,116.8555,116.4135,116.7897,11508.0
2022-03-08 11:45:00,124.24,125.07,124.22,124.93,9877.0,116.8273,117.6078,116.8085,117.4761,9877.0
2022-03-08 11:50:00,125.02,125.1,124.74,124.99,8338.0,117.5607,117.636,117.2974,117.5325,8338.0
2022-03-08 11:55:00,124.98,125.2,124.76,124.95,14787.0,117.5231,117.73,117.3163,117.4949,14787.0
2022-03-08 12:00:00,125.02,126.1,124.9,126.08,20726.0,117.5607,118.5763,117.4479,118.5575,20726.0
2022-03-08 12:05:00,126.05,126.65,126.01,126.63,27723.0,118.5293,119.0935,118.4917,119.0747,27723.0
2022-03-08 12:10:00,126.64,127.35,126.64,127.32,21005.0,119.0841,119.7517,119.0841,119.7235,21005.0
2022-03-08 12:15:00,127.41,127.83,127.0,127.74,24198.0,119.8081,120.2031,119.4226,120.1185,24198.0
2022-03-08 12:20:00,127.74,127.88,127.1,127.13,26408.0,120.1185,120.2501,119.5166,119.5448,26408.0
2022-03-08 12:25:00,127.06,127.92,126.86,127.85,15429.0,119.479,120.2877,119.291,120.2219,15429.0
2022-03-08 12:30:00,127.89,128.26,127.46,128.23,28404.0,120.2595,120.6074,119.8552,120.5792,28404.0
2022-03-08 12:35:00,128.16,128.22,127.69,128.19,28521.0,120.5134,120.5698,120.0714,120.5416,28521.0
2022-03-08 12:40:00,128.19,128.79,127.81,128.5,36947.0,120.5416,121.1058,120.1843,120.8331,36947.0
2022-03-08 12:45:00,128.46,128.87,128.26,128.59,45797.0,120.7955,121.181,120.6074,120.9177,45797.0
2022-03-08 12:50:00,128.53,128.98,128.25,128.89,44765.0,120.8613,121.2845,120.598,121.1998,44765.0
2022-03-08 12:55:00,128.88,129.34,128.73,129.27,20331.0,121.1904,121.623,121.0494,121.5572,20331.0
2022-03-08 13:00:00,129.25,129.97,129.25,129.96,42981.0,121.5384,122.2154,121.5384,122.206,42981.0
2022-03-08 13:05:00,129.9,130.28,129.51,130.2,20407.0,122.1496,122.5069,121.7828,122.4317,20407.0
2022-03-08 13:10:00,130.21,130.35,130.06,130.16,20445.0,122.4411,122.5727,122.3,122.3941,20445.0
2022-03-08 13:15:00,130.18,130.75,130.17,130.75,32376.0,122.4129,122.9489,122.4035,122.9489,32376.0
2022-03-08 13:20:00,130.75,130.75,129.85,129.9,40189.0,122.9489,122.9489,122.1026,122.1496,40189.0
2022-03-08 13:25:00,129.93,129.96,129.17,129.26,74577.0,122.1778,122.206,121.4631,121.5478,74577.0
2022-03-08 13:30:00,129.26,129.3,128.2,128.25,50407.0,121.5478,121.5854,120.551,120.598,50407.0
2022-03-08 13:35:00,128.3,128.34,127.67,127.92,25157.0,120.645,120.6827,120.0526,120.2877,25157.0
2022-03-08 13:40:00,127.88,127.91,127.52,127.84,17722.0,120.2501,120.2783,119.9116,120.2125,17722.0
2022-03-08 13:45:00,127.97,128.16,127.62,127.73,19245.0,120.3347,120.5134,120.0056,120.1091,19245.0
2022-03-08 13:50:00,127.65,127.87,127.4,127.52,11633.0,120.0338,120.2407,119.7987,119.9116,11633.0
2022-03-08 13:55:00,127.44,127.55,127.26,127.51,15852.0,119.8364,119.9398,119.6671,119.9022,15852.0
2022-03-08 14:00:00,127.46,127.5,126.93,127.25,19290.0,119.8552,119.8928,119.3568,119.6577,19290.0
2022-03-08 14:05:00,127.19,127.82,127.13,127.52,23645.0,119.6013,120.1937,119.5448,119.9116,23645.0
2022-03-08 14:10:00,127.45,127.45,126.84,127.0,13454.0,119.8458,119.8458,119.2722,119.4226,13454.0
2022-03-08 14:15:00,126.92,127.13,126.72,126.81,16250.0,119.3474,119.5448,119.1593,119.2439,16250.0
2022-03-08 14:20:00,126.85,127.12,126.37,127.0,11740.0,119.2816,119.5354,118.8302,119.4226,11740.0
2022-03-08 14:25:00,126.95,127.4,126.93,127.3,12211.0,119.3756,119.7987,119.3568,119.7047,12211.0
2022-03-08 14:30:00,127.34,127.53,127.02,127.06,10186.0,119.7423,119.921,119.4414,119.479,10186.0
2022-03-08 14:35:00,127.11,127.59,126.99,127.47,13498.0,119.526,119.9774,119.4132,119.8646,13498.0
2022-03-08 14:40:00,127.41,127.53,127.1,127.48,9442.0,119.8081,119.921,119.5166,119.874,9442.0
2022-03-08 14:45:00,127.55,128.14,127.5,128.13,33174.0,119.9398,120.4946,119.8928,120.4852,33174.0
2022-03-08 14:50:00,128.11,128.24,127.84,127.99,13237.0,120.4664,120.5886,120.2125,120.3535,13237.0
2022-03-08 14:55:00,128.06,128.37,127.88,128.28,15412.0,120.4194,120.7109,120.2501,120.6262,15412.0
2022-03-08 15:00:00,128.31,128.99,128.22,128.99,11393.0,120.6544,121.2939,120.5698,121.2939,11393.0
2022-03-08 15:05:00,128.97,129.0,128.58,128.82,16140.0,121.2751,121.3033,120.9083,121.134,16140.0
2022-03-08 15:10:00,128.9,128.9,128.23,128.51,20779.0,121.2092,121.2092,120.5792,120.8425,20779.0
2022-03-08 15:15:00,128.61,128.62,128.32,128.43,10716.0,120.9365,120.9459,120.6638,120.7673,10716.0
2022-03-08 15:20:00,128.49,128.53,128.19,128.26,19590.0,120.8237,120.8613,120.5416,120.6074,19590.0
2022-03-08 15:25:00,128.33,128.37,127.57,127.59,15054.0,120.6733,120.7109,119.9586,119.9774,15054.0
2022-03-08 15:30:00,127.58,127.6,127.08,127.17,32548.0,119.968,119.9868,119.4978,119.5825,32548.0
2022-03-08 15:35:00,127.12,127.59,127.04,127.53,33457.0,119.5354,119.9774,119.4602,119.921,33457.0
2022-03-08 15:40:00,127.58,127.64,126.93,126.95,43055.0,119.968,120.0244,119.3568,119.3756,43055.0
2022-03-08 15:45:00,126.91,127.12,126.49,126.5,38112.0,119.338,119.5354,118.943,118.9524,38112.0
2022-03-08 15:50:00,126.46,127.07,126.38,126.54,42895.0,118.9148,119.4884,118.8396,118.9901,42895.0
2022-03-08 15:55:00,126.52,126.52,126.0,126.02,87987.0,118.9712,118.9712,118.4823,118.5011,87987.0
2022-03-09 09:30:00,132.18,134.75,130.98,134.75,106205.0,124.2935,126.7102,123.1651,126.7102,106205.0
2022-03-09 09:35:00,134.74,135.01,133.25,133.25,50594.0,126.7008,126.9547,125.2997,125.2997,50594.0
2022-03-09 09:40:00,133.43,133.51,132.17,132.88,34337.0,125.469,125.5442,124.2841,124.9518,34337.0
2022-03-09 09:45:00,133.06,134.55,132.97,134.32,33484.0,125.121,126.5221,125.0364,126.3059,33484.0
2022-03-09 09:50:00,134.4,134.42,132.1,132.49,18086.0,126.3811,126.3999,124.2183,124.585,18086.0
2022-03-09 09:55:00,132.45,132.61,131.96,132.4,21930.0,124.5474,124.6979,124.0867,124.5004,21930.0
2022-03-09 10:00:00,132.41,133.11,132.4,132.61,26140.0,124.5098,125.1681,124.5004,124.6979,26140.0
2022-03-09 10:05:00,132.69,132.95,132.13,132.23,22442.0,124.7731,125.0176,124.2465,124.3406,22442.0
2022-03-09 10:10:00,132.12,132.41,132.11,132.18,14435.0,124.2371,124.5098,124.2277,124.2935,14435.0
2022-03-09 10:15:00,132.22,132.78,131.76,132.56,24949.0,124.3312,124.8577,123.8986,124.6509,24949.0
2022-03-09 10:20:00,132.61,132.83,132.03,132.46,20486.0,124.6979,124.9048,124.1525,124.5568,20486.0
2022-03-09 10:25:00,132.5,132.88,132.0,132.81,20170.0,124.5945,124.9518,124.1243,124.886,20170.0
2022-03-09 10:30:00,132.74,132.87,132.47,132.57,11832.0,124.8201,124.9424,124.5662,124.6603,11832.0
2022-03-09 10:35:00,132.75,133.22,132.59,133.22,13035.0,124.8295,125.2715,124.6791,125.2715,13035.0
2022-03-09 10:40:00,133.25,133.47,133.0,133.11,23040.0,125.2997,125.5066,125.0646,125.1681,23040.0
2022-03-09 10:45:00,133.16,133.44,132.88,133.16,19956.0,125.2151,125.4784,124.9518,125.2151,19956.0
2022-03-09 10:50:00,133.14,133.42,132.62,132.78,19086.0,125.1963,125.4596,124.7073,124.8577,19086.0
2022-03-09 10:55:00,132.79,133.22,132.76,133.08,12612.0,124.8671,125.2715,124.8389,125.1398,12612.0
2022-03-09 11:00:00,133.13,133.15,132.19,132.27,19974.0,125.1869,125.2057,124.3029,124.3782,19974.0
2022-03-09 11:05:00,132.27,132.65,132.14,132.15,19401.0,124.3782,124.7355,124.2559,124.2653,19401.0
2022-03-09 11:10:00,132.16,132.25,131.44,131.49,16096.0,124.2747,124.3594,123.5977,123.6447,16096.0
2022-03-09 11:15:00,131.52,131.67,131.25,131.59,22183.0,123.6729,123.814,123.419,123.7387,22183.0
2022-03-09 11:20:00,131.68,131.94,131.61,131.73,12748.0,123.8234,124.0679,123.7576,123.8704,12748.0
2022-03-09 11:25:00,131.69,131.69,131.25,131.25,11409.0,123.8328,123.8328,123.419,123.419,11409.0
2022-03-09 11:30:00,131.18,131.97,131.09,131.93,12776.0,123.3532,124.0961,123.2686,124.0585,12776.0
2022-03-09 11:35:00,131.95,132.25,131.89,132.01,15063.0,124.0773,124.3594,124.0208,124.1337,15063.0
2022-03-09 11:40:00,132.08,132.3,132.06,132.06,12815.0,124.1995,124.4064,124.1807,124.1807,12815.0
2022-03-09 11:45:00,132.04,132.25,131.91,132.25,13407.0,124.1619,124.3594,124.0397,124.3594,13407.0
2022-03-09 11:50:00,132.22,132.31,132.04,132.14,21710.0,124.3312,124.4158,124.1619,124.2559,21710.0
2022-03-09 11:55:00,132.11,132.4,132.11,132.28,15504.0,124.2277,124.5004,124.2277,124.3876,15504.0
2022-03-09 12:00:00,132.29,132.43,132.22,132.22,16447.0,124.397,124.5286,124.3312,124.3312,16447.0
2022-03-09 12:05:00,132.17,132.39,132.11,132.31,16983.0,124.2841,124.491,124.2277,124.4158,16983.0
2022-03-09 12:10:00,132.38,132.73,132.27,132.64,14598.0,124.4816,124.8107,124.3782,124.7261,14598.0
2022-03-09 12:15:00,132.65,132.65,131.99,131.99,11804.0,124.7355,124.7355,124.1149,124.1149,11804.0
2022-03-09 12:20:00,132.05,132.32,131.71,131.94,32449.0,124.1713,124.4252,123.8516,124.0679,32449.0
2022-03-09 12:25:00,131.94,132.0,131.82,131.92,12162.0,124.0679,124.1243,123.955,124.0491,12162.0
2022-03-09 12:30:00,131.95,132.45,131.93,132.41,15495.0,124.0773,124.5474,124.0585,124.5098,15495.0
2022-03-09 12:35:00,132.41,132.91,132.34,132.88,16259.0,124.5098,124.98,124.444,124.9518,16259.0
2022-03-09 12:40:00,132.89,132.91,132.56,132.7,18326.0,124.9612,124.98,124.6509,124.7825,18326.0
2022-03-09 12:45:00,132.72,133.06,132.59,133.06,11337.0,124.8013,125.121,124.6791,125.121,11337.0
2022-03-09 12:50:00,133.03,133.1,132.84,132.94,15659.0,125.0928,125.1587,124.9142,125.0082,15659.0
2022-03-09 12:55:00,132.97,133.02,132.72,132.81,19062.0,125.0364,125.0834,124.8013,124.886,19062.0
2022-03-09 13:00:00,132.78,132.78,132.29,132.31,25489.0,124.8577,124.8577,124.397,124.4158,25489.0
2022-03-09 13:05:00,132.26,132.55,132.16,132.52,20860.0,124.3688,124.6415,124.2747,124.6133,20860.0
2022-03-09 13:10:00,132.56,132.96,132.51,132.87,15530.0,124.6509,125.027,124.6039,124.9424,15530.0
2022-03-09 13:15:00,132.93,133.05,132.63,132.65,13039.0,124.9988,125.1116,124.7167,124.7355,13039.0
2022-03-09 13:20:00,132.67,132.77,132.5,132.71,11268.0,124.7543,124.8483,124.5945,124.7919,11268.0
2022-03-09 13:25:00,132.77,133.0,132.66,133.0,15345.0,124.8483,125.0646,124.7449,125.0646,15345.0
2022-03-09 13:30:00,133.0,133.0,132.41,132.42,15768.0,125.0646,125.0646,124.5098,124.5192,15768.0
2022-03-09 13:35:00,132.43,132.87,132.34,132.65,27057.0,124.5286,124.9424,124.444,124.7355,27057.0
2022-03-09 13:40:00,132.73,132.83,132.44,132.44,21597.0,124.8107,124.9048,124.538,124.538,21597.0
2022-03-09 13:45:00,132.46,132.5,132.19,132.25,17684.0,124.5568,124.5945,124.3029,124.3594,17684.0
2022-03-09 13:50:00,132.25,132.5,132.21,132.28,25784.0,124.3594,124.5945,124.3218,124.3876,25784.0
2022-03-09 13:55:00,132.29,132.29,132.02,132.12,13409.0,124.397,124.397,124.1431,124.2371,13409.0
2022-03-09 14:00:00,132.11,132.58,132.09,132.58,40467.0,124.2277,124.6697,124.2089,124.6697,40467.0
2022-03-09 14:05:00,132.57,132.77,132.29,132.33,34751.0,124.6603,124.8483,124.397,124.4346,34751.0
2022-03-09 14:10:00,132.37,132.45,131.83,132.01,30138.0,124.4722,124.5474,123.9644,124.1337,30138.0
2022-03-09 14:15:00,132.04,132.06,131.76,131.9,16202.0,124.1619,124.1807,123.8986,124.0302,16202.0
2022-03-09 14:20:00,131.91,132.18,131.86,132.05,21264.0,124.0397,124.2935,123.9926,124.1713,21264.0
2022-03-09 14:25:00,132.04,132.34,132.02,132.32,16177.0,124.1619,124.444,124.1431,124.4252,16177.0
2022-03-09 14:30:00,132.32,132.67,132.31,132.61,24247.0,124.4252,124.7543,124.4158,124.6979,24247.0
2022-03-09 14:35:00,132.63,132.72,132.54,132.57,21536.0,124.7167,124.8013,124.6321,124.6603,21536.0
2022-03-09 14:40:00,132.58,132.72,132.37,132.62,26876.0,124.6697,124.8013,124.4722,124.7073,26876.0
2022-03-09 14:45:00,132.63,132.67,132.38,132.47,17830.0,124.7167,124.7543,124.4816,124.5662,17830.0
2022-03-09 14:50:00,132.53,132.71,132.33,132.36,22818.0,124.6227,124.7919,124.4346,124.4628,22818.0
2022-03-09 14:55:00,132.33,132.86,132.33,132.67,19782.0,124.4346,124.933,124.4346,124.7543,19782.0
2022-03-09 15:00:00,132.68,132.73,132.46,132.62,17538.0,124.7637,124.8107,124.5568,124.7073,17538.0
2022-03-09 15:05:00,132.6,132.66,132.51,132.61,21757.0,124.6885,124.7449,124.6039,124.6979,21757.0
2022-03-09 15:10:00,132.63,132.8,132.5,132.72,20422.0,124.7167,124.8766,124.5945,124.8013,20422.0
2022-03-09 15:15:00,132.75,132.78,132.39,132.5,17310.0,124.8295,124.8577,124.491,124.5945,17310.0
2022-03-09 15:20:00,132.5,132.73,132.5,132.61,24000.0,124.5945,124.8107,124.5945,124.6979,24000.0
2022-03-09 15:25:00,132.57,132.63,132.34,132.49,20908.0,124.6603,124.7167,124.444,124.585,20908.0
2022-03-09 15:30:00,132.51,132.89,132.47,132.82,23524.0,124.6039,124.9612,124.5662,124.8954,23524.0
2022-03-09 15:35:00,132.82,133.09,132.6,132.62,29951.0,124.8954,125.1492,124.6885,124.7073,29951.0
2022-03-09 15:40:00,132.59,132.88,132.59,132.8,33304.0,124.6791,124.9518,124.6791,124.8766,33304.0
2022-03-09 15:45:00,132.79,132.94,132.28,132.4,59580.0,124.8671,125.0082,124.3876,124.5004,59580.0
2022-03-09 15:50:00,132.45,132.64,131.96,132.11,63493.0,124.5474,124.7261,124.0867,124.2277,63493.0
2022-03-09 15:55:00,132.12,132.12,131.69,131.94,123895.0,124.2371,124.2371,123.8328,124.0679,123895.0
2022-03-10 09:30:00,129.0,130.7,128.72,130.7,47232.0,121.3033,122.9018,121.04,122.9018,47232.0
2022-03-10 09:35:00,130.6,131.13,130.22,131.0,16769.0,122.8078,123.3062,122.4505,123.1839,16769.0
2022-03-10 09:40:00,131.1,131.69,130.78,130.84,11171.0,123.278,123.8328,122.9771,123.0335,11171.0
2022-03-10 09:45:00,130.73,131.36,130.62,131.18,8987.0,122.9301,123.5225,122.8266,123.3532,8987.0
2022-03-10 09:50:00,130.86,131.13,129.87,131.07,21689.0,123.0523,123.3062,122.1214,123.2498,21689.0
2022-03-10 09:55:00,131.06,132.1,131.06,131.87,30098.0,123.2404,124.2183,123.2404,124.002,30098.0
2022-03-10 10:00:00,131.84,131.93,130.53,130.57,24206.0,123.9738,124.0585,122.742,122.7796,24206.0
2022-03-10 10:05:00,130.61,131.03,130.36,130.71,19579.0,122.8172,123.2122,122.5821,122.9113,19579.0
2022-03-10 10:10:00,130.8,131.09,130.54,130.65,21778.0,122.9959,123.2686,122.7514,122.8548,21778.0
2022-03-10 10:15:00,130.47,131.44,130.41,131.44,24230.0,122.6856,123.5977,122.6291,123.5977,24230.0
2022-03-10 10:20:00,131.41,131.48,130.59,130.76,20179.0,123.5695,123.6353,122.7984,122.9583,20179.0
2022-03-10 10:25:00,130.8,131.02,130.57,130.61,11722.0,122.9959,123.2028,122.7796,122.8172,11722.0
2022-03-10 10:30:00,130.49,130.64,129.68,129.76,42738.0,122.7044,122.8454,121.9427,122.0179,42738.0
2022-03-10 10:35:00,129.75,129.81,129.48,129.56,25119.0,122.0085,122.0649,121.7546,121.8299,25119.0
2022-03-10 10:40:00,129.53,129.85,129.45,129.5,28776.0,121.8017,122.1026,121.7264,121.7734,28776.0
2022-03-10 10:45:00,129.47,129.91,129.29,129.78,26505.0,121.7452,122.159,121.576,122.0367,26505.0
2022-03-10 10:50:00,129.75,129.75,128.65,128.65,19136.0,122.0085,122.0085,120.9742,120.9742,19136.0
2022-03-10 10:55:00,128.63,128.74,128.41,128.66,29085.0,120.9554,121.0588,120.7485,120.9836,29085.0
2022-03-10 11:00:00,128.6,128.61,128.13,128.16,26526.0,120.9271,120.9365,120.4852,120.5134,26526.0
2022-03-10 11:05:00,128.18,128.28,127.93,128.16,30964.0,120.5322,120.6262,120.2971,120.5134,30964.0
2022-03-10 11:10:00,128.09,128.62,128.03,128.54,20944.0,120.4476,120.9459,120.3912,120.8707,20944.0
2022-03-10 11:15:00,128.45,128.49,128.11,128.33,26485.0,120.7861,120.8237,120.4664,120.6733,26485.0
2022-03-10 11:20:00,128.34,128.44,127.85,127.93,37212.0,120.6827,120.7767,120.2219,120.2971,37212.0
2022-03-10 11:25:00,127.91,128.0,127.55,127.65,35617.0,120.2783,120.3629,119.9398,120.0338,35617.0
2022-03-10 11:30:00,127.68,127.87,127.45,127.68,71744.0,120.062,120.2407,119.8458,120.062,71744.0
2022-03-10 11:35:00,127.69,127.82,127.27,127.33,34157.0,120.0714,120.1937,119.6765,119.7329,34157.0
2022-03-10 11:40:00,127.35,127.44,127.14,127.35,41365.0,119.7517,119.8364,119.5543,119.7517,41365.0
2022-03-10 11:45:00,127.38,127.45,127.22,127.34,51147.0,119.7799,119.8458,119.6295,119.7423,51147.0
2022-03-10 11:50:00,127.33,127.54,127.12,127.34,61042.0,119.7329,119.9304,119.5354,119.7423,61042.0
2022-03-10 11:55:00,127.36,127.85,127.18,127.85,47130.0,119.7611,120.2219,119.5919,120.2219,47130.0
2022-03-10 12:00:00,127.84,128.48,127.82,128.46,39418.0,120.2125,120.8143,120.1937,120.7955,39418.0
2022-03-10 12:05:00,128.48,128.65,128.15,128.16,45157.0,120.8143,120.9742,120.504,120.5134,45157.0
2022-03-10 12:10:00,128.18,128.21,128.0,128.19,34009.0,120.5322,120.5604,120.3629,120.5416,34009.0
2022-03-10 12:15:00,128.17,128.31,128.08,128.24,29782.0,120.5228,120.6544,120.4382,120.5886,29782.0
2022-03-10 12:20:00,128.25,128.51,128.23,128.38,33365.0,120.598,120.8425,120.5792,120.7203,33365.0
2022-03-10 12:25:00,128.35,128.41,128.16,128.29,26003.0,120.6921,120.7485,120.5134,120.6356,26003.0
2022-03-10 12:30:00,128.3,128.35,127.9,127.9,14318.0,120.645,120.6921,120.2689,120.2689,14318.0
2022-03-10 12:35:00,127.92,127.95,127.69,127.87,9952.0,120.2877,120.3159,120.0714,120.2407,9952.0
2022-03-10 12:40:00,127.88,127.93,127.37,127.45,42513.0,120.2501,120.2971,119.7705,119.8458,42513.0
2022-03-10 12:45:00,127.43,127.68,127.4,127.48,25087.0,119.8269,120.062,119.7987,119.874,25087.0
2022-03-10 12:50:00,127.48,127.63,127.27,127.34,32233.0,119.874,120.015,119.6765,119.7423,32233.0
2022-03-10 12:55:00,127.3,127.66,127.29,127.33,22604.0,119.7047,120.0432,119.6953,119.7329,22604.0
2022-03-10 13:00:00,127.31,127.42,127.08,127.08,34369.0,119.7141,119.8175,119.4978,119.4978,34369.0
2022-03-10 13:05:00,127.11,127.4,127.11,127.4,28541.0,119.526,119.7987,119.526,119.7987,28541.0
2022-03-10 13:10:00,127.43,127.94,127.34,127.89,36831.0,119.8269,120.3065,119.7423,120.2595,36831.0
2022-03-10 13:15:00,127.97,128.36,127.88,128.28,14133.0,120.3347,120.7015,120.2501,120.6262,14133.0
2022-03-10 13:20:00,128.24,128.42,128.11,128.18,15396.0,120.5886,120.7579,120.4664,120.5322,15396.0
2022-03-10 13:25:00,128.16,128.16,127.83,127.95,15635.0,120.5134,120.5134,120.2031,120.3159,15635.0
2022-03-10 13:30:00,127.88,128.09,127.76,128.04,12319.0,120.2501,120.4476,120.1373,120.4006,12319.0
2022-03-10 13:35:00,128.01,128.12,127.84,127.89,14700.0,120.3723,120.4758,120.2125,120.2595,14700.0
2022-03-10 13:40:00,127.95,128.08,127.92,128.0,15468.0,120.3159,120.4382,120.2877,120.3629,15468.0
2022-03-10 13:45:00,128.02,128.39,128.0,128.37,34240.0,120.3817,120.7297,120.3629,120.7109,34240.0
2022-03-10 13:50:00,128.35,128.36,128.17,128.19,24360.0,120.6921,120.7015,120.5228,120.5416,24360.0
2022-03-10 13:55:00,128.15,128.35,128.09,128.21,14792.0,120.504,120.6921,120.4476,120.5604,14792.0
2022-03-10 14:00:00,128.22,128.9,128.19,128.85,17757.0,120.5698,121.2092,120.5416,121.1622,17757.0
2022-03-10 14:05:00,128.9,129.0,128.55,128.62,25430.0,121.2092,121.3033,120.8801,120.9459,25430.0
2022-03-10 14:10:00,128.61,128.62,128.33,128.52,9952.0,120.9365,120.9459,120.6733,120.8519,9952.0
2022-03-10 14:15:00,128.65,129.32,128.64,129.24,17039.0,120.9742,121.6042,120.9648,121.529,17039.0
2022-03-10 14:20:00,129.24,129.3,128.72,128.72,11611.0,121.529,121.5854,121.04,121.04,11611.0
2022-03-10 14:25:00,128.76,129.12,128.76,129.03,8559.0,121.0776,121.4161,121.0776,121.3315,8559.0
2022-03-10 14:30:00,129.13,129.31,128.92,128.96,15375.0,121.4255,121.5948,121.228,121.2657,15375.0
2022-03-10 14:35:00,128.89,129.03,128.71,128.91,13050.0,121.1998,121.3315,121.0306,121.2186,13050.0
2022-03-10 14:40:00,128.9,128.93,128.67,128.75,12202.0,121.2092,121.2375,120.993,121.0682,12202.0
2022-03-10 14:45:00,128.75,129.28,128.73,129.28,15345.0,121.0682,121.5666,121.0494,121.5666,15345.0
2022-03-10 14:50:00,129.39,129.45,129.12,129.12,25105.0,121.67,121.7264,121.4161,121.4161,25105.0
2022-03-10 14:55:00,129.14,129.35,129.14,129.35,9879.0,121.4349,121.6324,121.4349,121.6324,9879.0
2022-03-10 15:00:00,129.35,129.35,129.14,129.14,16802.0,121.6324,121.6324,121.4349,121.4349,16802.0
2022-03-10 15:05:00,129.19,129.21,128.87,128.92,12771.0,121.4819,121.5007,121.181,121.228,12771.0
2022-03-10 15:10:00,128.97,129.34,128.94,129.29,9014.0,121.2751,121.623,121.2469,121.576,9014.0
2022-03-10 15:15:00,129.32,129.54,129.18,129.43,12561.0,121.6042,121.8111,121.4725,121.7076,12561.0
2022-03-10 15:20:00,129.44,129.63,129.24,129.46,30223.0,121.717,121.8957,121.529,121.7358,30223.0
2022-03-10 15:25:00,129.44,129.87,129.4,129.8,30763.0,121.717,122.1214,121.6794,122.0555,30763.0
2022-03-10 15:30:00,129.82,129.93,129.69,129.78,50003.0,122.0744,122.1778,121.9521,122.0367,50003.0
2022-03-10 15:35:00,129.78,129.84,129.51,129.68,34186.0,122.0367,122.0932,121.7828,121.9427,34186.0
2022-03-10 15:40:00,129.72,130.07,129.67,129.89,32009.0,121.9803,122.3094,121.9333,122.1402,32009.0
2022-03-10 15:45:00,129.85,130.01,129.66,129.86,37234.0,122.1026,122.253,121.9239,122.112,37234.0
2022-03-10 15:50:00,129.75,130.29,129.74,130.13,30025.0,122.0085,122.5163,121.9991,122.3659,30025.0
2022-03-10 15:55:00,130.14,130.35,130.06,130.26,91729.0,122.3753,122.5727,122.3,122.4881,91729.0
2022-03-11 09:30:00,131.46,132.21,130.94,130.95,45455.0,123.6165,124.3218,123.1275,123.1369,45455.0
2022-03-11 09:35:00,130.94,131.01,129.82,129.97,30495.0,123.1275,123.1934,122.0744,122.2154,30495.0
2022-03-11 09:40:00,129.77,130.87,129.74,130.62,29658.0,122.0273,123.0617,121.9991,122.8266,29658.0
2022-03-11 09:45:00,130.59,131.59,130.59,131.43,21122.0,122.7984,123.7387,122.7984,123.5883,21122.0
2022-03-11 09:50:00,131.29,131.32,130.79,130.89,12541.0,123.4566,123.4849,122.9865,123.0805,12541.0
2022-03-11 09:55:00,130.84,131.41,130.65,131.3,13878.0,123.0335,123.5695,122.8548,123.466,13878.0
2022-03-11 10:00:00,131.25,131.4,130.47,130.52,38243.0,123.419,123.5601,122.6856,122.7326,38243.0
2022-03-11 10:05:00,130.52,130.71,129.67,129.67,8782.0,122.7326,122.9113,121.9333,121.9333,8782.0
2022-03-11 10:10:00,129.71,130.49,129.71,130.31,15550.0,121.9709,122.7044,121.9709,122.5351,15550.0
2022-03-11 10:15:00,130.21,131.07,130.2,130.71,15835.0,122.4411,123.2498,122.4317,122.9113,15835.0
2022-03-11 10:20:00,130.82,130.87,130.3,130.52,20966.0,123.0147,123.0617,122.5257,122.7326,20966.0
2022-03-11 10:25:00,130.65,131.33,130.6,131.14,11416.0,122.8548,123.4943,122.8078,123.3156,11416.0
2022-03-11 10:30:00,131.07,131.36,130.9,130.93,9177.0,123.2498,123.5225,123.0899,123.1181,9177.0
2022-03-11 10:35:00,131.06,131.98,131.05,131.75,21849.0,123.2404,124.1055,123.231,123.8892,21849.0
2022-03-11 10:40:00,131.73,131.8,131.51,131.66,13186.0,123.8704,123.9362,123.6635,123.8046,13186.0
2022-03-11 10:45:00,131.68,132.1,131.55,132.1,26983.0,123.8234,124.2183,123.7011,124.2183,26983.0
2022-03-11 10:50:00,132.09,132.43,131.94,132.01,19773.0,124.2089,124.5286,124.0679,124.1337,19773.0
2022-03-11 10:55:00,132.07,132.53,131.9,132.5,18828.0,124.1901,124.6227,124.0302,124.5945,18828.0
2022-03-11 11:00:00,132.47,132.7,132.39,132.5,13757.0,124.5662,124.7825,124.491,124.5945,13757.0
2022-03-11 11:05:00,132.46,132.5,132.01,132.17,13407.0,124.5568,124.5945,124.1337,124.2841,13407.0
2022-03-11 11:10:00,132.14,132.21,131.82,132.09,8890.0,124.2559,124.3218,123.955,124.2089,8890.0
2022-03-11 11:15:00,132.17,132.76,132.07,132.74,15265.0,124.2841,124.8389,124.1901,124.8201,15265.0
2022-03-11 11:20:00,132.77,132.97,132.49,132.67,10338.0,124.8483,125.0364,124.585,124.7543,10338.0
2022-03-11 11:25:00,132.68,132.87,132.49,132.7,13601.0,124.7637,124.9424,124.585,124.7825,13601.0
2022-03-11 11:30:00,132.7,132.82,132.2,132.2,16337.0,124.7825,124.8954,124.3124,124.3124,16337.0
2022-03-11 11:35:00,132.21,132.98,132.19,132.94,26780.0,124.3218,125.0458,124.3029,125.0082,26780.0
2022-03-11 11:40:00,132.97,133.11,132.53,132.89,20974.0,125.0364,125.1681,124.6227,124.9612,20974.0
2022-03-11 11:45:00,132.94,133.1,132.67,132.9,10812.0,125.0082,125.1587,124.7543,124.9706,10812.0
2022-03-11 11:50:00,132.87,132.87,132.51,132.66,6992.0,124.9424,124.9424,124.6039,124.7449,6992.0
2022-03-11 11:55:00,132.71,132.73,132.24,132.31,7639.0,124.7919,124.8107,124.35,124.4158,7639.0
2022-03-11 12:00:00,132.27,132.27,131.93,132.21,11511.0,124.3782,124.3782,124.0585,124.3218,11511.0
2022-03-11 12:05:00,132.26,132.35,131.77,131.77,6496.0,124.3688,124.4534,123.908,123.908,6496.0
2022-03-11 12:10:00,131.8,132.19,131.77,132.14,9044.0,123.9362,124.3029,123.908,124.2559,9044.0
2022-03-11 12:15:00,132.17,132.39,132.14,132.38,5788.0,124.2841,124.491,124.2559,124.4816,5788.0
2022-03-11 12:20:00,132.37,132.5,132.15,132.24,17563.0,124.4722,124.5945,124.2653,124.35,17563.0
2022-03-11 12:25:00,132.25,132.3,132.12,132.12,8636.0,124.3594,124.4064,124.2371,124.2371,8636.0
2022-03-11 12:30:00,132.1,132.1,131.71,131.83,11872.0,124.2183,124.2183,123.8516,123.9644,11872.0
2022-03-11 12:35:00,131.79,131.79,131.41,131.65,6150.0,123.9268,123.9268,123.5695,123.7952,6150.0
2022-03-11 12:40:00,131.7,132.06,131.7,132.06,5289.0,123.8422,124.1807,123.8422,124.1807,5289.0
2022-03-11 12:45:00,132.09,132.15,131.86,131.86,7764.0,124.2089,124.2653,123.9926,123.9926,7764.0
2022-03-11 12:50:00,131.86,132.01,131.76,131.97,6597.0,123.9926,124.1337,123.8986,124.0961,6597.0
2022-03-11 12:55:00,131.93,132.19,131.88,131.94,7069.0,124.0585,124.3029,124.0114,124.0679,7069.0
2022-03-11 13:00:00,131.97,132.3,131.93,132.27,7639.0,124.0961,124.4064,124.0585,124.3782,7639.0
2022-03-11 13:05:00,132.24,132.36,131.97,131.98,11927.0,124.35,124.4628,124.0961,124.1055,11927.0
2022-03-11 13:10:00,132.02,132.08,131.95,131.99,6278.0,124.1431,124.1995,124.0773,124.1149,6278.0
2022-03-11 13:15:00,131.96,132.19,131.95,132.16,6988.0,124.0867,124.3029,124.0773,124.2747,6988.0
2022-03-11 13:20:00,132.17,132.17,131.95,132.02,9897.0,124.2841,124.2841,124.0773,124.1431,9897.0
2022-03-11 13:25:00,132.04,132.13,131.94,132.11,14692.0,124.1619,124.2465,124.0679,124.2277,14692.0
2022-03-11 13:30:00,132.11,132.23,131.97,131.97,16663.0,124.2277,124.3406,124.0961,124.0961,16663.0
2022-03-11 13:35:00,131.99,132.04,131.75,131.75,4256.0,124.1149,124.1619,123.8892,123.8892,4256.0
2022-03-11 13:40:00,131.71,131.87,131.55,131.84,9852.0,123.8516,124.002,123.7011,123.9738,9852.0
2022-03-11 13:45:00,131.94,132.1,131.82,132.09,10529.0,124.0679,124.2183,123.955,124.2089,10529.0
2022-03-11 13:50:00,132.08,132.09,131.6,131.6,20889.0,124.1995,124.2089,123.7481,123.7481,20889.0
2022-03-11 13:55:00,131.58,131.63,131.4,131.4,10032.0,123.7293,123.7764,123.5601,123.5601,10032.0
2022-03-11 14:00:00,131.43,131.44,131.25,131.41,11659.0,123.5883,123.5977,123.419,123.5695,11659.0
2022-03-11 14:05:00,131.42,131.52,131.36,131.45,11085.0,123.5789,123.6729,123.5225,123.6071,11085.0
2022-03-11 14:10:00,131.45,131.61,131.34,131.61,13806.0,123.6071,123.7576,123.5037,123.7576,13806.0
2022-03-11 14:15:00,131.62,131.76,131.44,131.44,6081.0,123.767,123.8986,123.5977,123.5977,6081.0
2022-03-11 14:20:00,131.43,131.58,131.38,131.56,6201.0,123.5883,123.7293,123.5413,123.7105,6201.0
2022-03-11 14:25:00,131.55,131.89,131.55,131.85,14429.0,123.7011,124.0208,123.7011,123.9832,14429.0
2022-03-11 14:30:00,131.79,131.85,131.64,131.68,4505.0,123.9268,123.9832,123.7858,123.8234,4505.0
2022-03-11 14:35:00,131.61,131.65,131.49,131.55,18271.0,123.7576,123.7952,123.6447,123.7011,18271.0
2022-03-11 14:40:00,131.55,131.61,131.31,131.31,12129.0,123.7011,123.7576,123.4755,123.4755,12129.0
2022-03-11 14:45:00,131.34,131.43,131.27,131.39,10487.0,123.5037,123.5883,123.4378,123.5507,10487.0
2022-03-11 14:50:00,131.44,131.44,131.13,131.28,22730.0,123.5977,123.5977,123.3062,123.4472,22730.0
2022-03-11 14:55:00,131.25,131.29,131.14,131.29,6761.0,123.419,123.4566,123.3156,123.4566,6761.0
2022-03-11 15:00:00,131.33,131.33,131.08,131.14,14264.0,123.4943,123.4943,123.2592,123.3156,14264.0
2022-03-11 15:05:00,131.13,131.23,130.99,131.04,9375.0,123.3062,123.4002,123.1745,123.2216,9375.0
2022-03-11 15:10:00,131.06,131.15,130.94,131.09,13060.0,123.2404,123.325,123.1275,123.2686,13060.0
2022-03-11 15:15:00,131.08,131.24,131.04,131.21,7295.0,123.2592,123.4096,123.2216,123.3814,7295.0
2022-03-11 15:20:00,131.2,131.23,130.78,130.79,24487.0,123.372,123.4002,122.9771,122.9865,24487.0
2022-03-11 15:25:00,130.78,130.81,130.55,130.62,14936.0,122.9771,123.0053,122.7608,122.8266,14936.0
2022-03-11 15:30:00,130.6,130.6,130.4,130.47,12744.0,122.8078,122.8078,122.6197,122.6856,12744.0
2022-03-11 15:35:00,130.46,130.72,130.43,130.54,12881.0,122.6762,122.9207,122.648,122.7514,12881.0
2022-03-11 15:40:00,130.53,130.56,130.26,130.31,12897.0,122.742,122.7702,122.4881,122.5351,12897.0
2022-03-11 15:45:00,130.31,130.34,130.1,130.15,19105.0,122.5351,122.5633,122.3376,122.3847,19105.0
2022-03-11 15:50:00,130.15,130.46,130.13,130.17,41899.0,122.3847,122.6762,122.3659,122.4035,41899.0
2022-03-11 15:55:00,130.2,130.44,129.93,130.09,147058.0,122.4317,122.6574,122.1778,122.3282,147058.0
2022-03-14 09:30:00,132.95,134.31,132.95,133.77,58983.0,125.0176,126.2965,125.0176,125.7887,58983.0
2022-03-14 09:35:00,133.78,134.37,133.32,134.15,24319.0,125.7981,126.3529,125.3655,126.146,24319.0
2022-03-14 09:40:00,134.08,135.23,133.81,135.21,31022.0,126.0802,127.1616,125.8263,127.1428,31022.0
2022-03-14 09:45:00,135.12,135.76,134.94,135.34,30314.0,127.0581,127.6599,126.8889,127.265,30314.0
2022-03-14 09:50:00,135.39,135.57,134.23,134.33,39315.0,127.312,127.4813,126.2212,126.3153,39315.0
2022-03-14 09:55:00,134.27,134.99,134.2,134.71,46897.0,126.2588,126.9359,126.193,126.6726,46897.0
2022-03-14 10:00:00,134.69,135.57,134.21,134.85,39887.0,126.6538,127.4813,126.2024,126.8042,39887.0
2022-03-14 10:05:00,134.86,135.88,134.79,135.8,21076.0,126.8136,127.7728,126.7478,127.6976,21076.0
2022-03-14 10:10:00,135.87,136.08,135.73,135.91,16148.0,127.7634,127.9609,127.6317,127.801,16148.0
2022-03-14 10:15:00,135.9,136.01,135.64,135.84,15125.0,127.7916,127.895,127.5471,127.7352,15125.0
2022-03-14 10:20:00,135.86,136.04,135.68,135.92,11497.0,127.754,127.9232,127.5847,127.8104,11497.0
2022-03-14 10:25:00,135.98,136.21,135.16,135.2,25659.0,127.8668,128.0831,127.0957,127.1334,25659.0
2022-03-14 10:30:00,135.15,135.5,134.79,135.3,15812.0,127.0863,127.4155,126.7478,127.2274,15812.0
2022-03-14 10:35:00,135.29,135.58,135.11,135.2,8142.0,127.218,127.4907,127.0487,127.1334,8142.0
2022-03-14 10:40:00,135.32,135.53,134.99,134.99,13124.0,127.2462,127.4437,126.9359,126.9359,13124.0
2022-03-14 10:45:00,135.08,135.6,135.03,135.03,10340.0,127.0205,127.5095,126.9735,126.9735,10340.0
2022-03-14 10:50:00,135.05,135.72,134.94,135.6,10226.0,126.9923,127.6223,126.8889,127.5095,10226.0
2022-03-14 10:55:00,135.55,136.19,135.49,136.15,12126.0,127.4625,128.0643,127.4061,128.0267,12126.0
2022-03-14 11:00:00,136.19,136.34,136.12,136.26,13328.0,128.0643,128.2053,127.9985,128.1301,13328.0
2022-03-14 11:05:00,136.34,136.38,135.91,136.01,11633.0,128.2053,128.243,127.801,127.895,11633.0
2022-03-14 11:10:00,136.08,136.08,135.58,135.65,12113.0,127.9609,127.9609,127.4907,127.5565,12113.0
2022-03-14 11:15:00,135.68,136.23,135.65,136.01,10958.0,127.5847,128.1019,127.5565,127.895,10958.0
2022-03-14 11:20:00,135.98,136.04,135.65,136.04,8049.0,127.8668,127.9232,127.5565,127.9232,8049.0
2022-03-14 11:25:00,136.0,136.16,135.73,135.94,12165.0,127.8856,128.0361,127.6317,127.8292,12165.0
2022-03-14 11:30:00,135.92,136.28,135.82,136.15,18443.0,127.8104,128.1489,127.7164,128.0267,18443.0
2022-03-14 11:35:00,136.14,136.27,135.75,135.99,25787.0,128.0173,128.1395,127.6505,127.8762,25787.0
2022-03-14 11:40:00,135.94,136.0,135.23,135.29,16141.0,127.8292,127.8856,127.1616,127.218,16141.0
2022-03-14 11:45:00,135.22,135.25,134.64,134.64,9570.0,127.1522,127.1804,126.6068,126.6068,9570.0
2022-03-14 11:50:00,134.63,134.81,134.47,134.81,15329.0,126.5974,126.7666,126.4469,126.7666,15329.0
2022-03-14 11:55:00,134.77,134.89,134.53,134.87,8880.0,126.729,126.8419,126.5033,126.823,8880.0
2022-03-14 12:00:00,134.82,134.82,134.15,134.32,12644.0,126.776,126.776,126.146,126.3059,12644.0
2022-03-14 12:05:00,134.34,134.51,134.18,134.33,19270.0,126.3247,126.4845,126.1742,126.3153,19270.0
2022-03-14 12:10:00,134.34,134.57,134.21,134.36,13262.0,126.3247,126.5409,126.2024,126.3435,13262.0
2022-03-14 12:15:00,134.33,134.96,134.33,134.89,21894.0,126.3153,126.9077,126.3153,126.8419,21894.0
2022-03-14 12:20:00,134.86,135.1,134.64,134.91,27832.0,126.8136,127.0393,126.6068,126.8607,27832.0
2022-03-14 12:25:00,134.88,134.95,134.63,134.94,10993.0,126.8324,126.8983,126.5974,126.8889,10993.0
2022-03-14 12:30:00,134.92,135.06,134.65,134.71,9229.0,126.8701,127.0017,126.6162,126.6726,9229.0
2022-03-14 12:35:00,134.71,135.05,134.26,134.9,30790.0,126.6726,126.9923,126.2494,126.8513,30790.0
2022-03-14 12:40:00,134.88,135.09,134.79,134.81,10855.0,126.8324,127.0299,126.7478,126.7666,10855.0
2022-03-14 12:45:00,134.75,134.84,134.44,134.66,32386.0,126.7102,126.7948,126.4187,126.6256,32386.0
2022-03-14 12:50:00,134.68,134.68,134.27,134.32,15735.0,126.6444,126.6444,126.2588,126.3059,15735.0
2022-03-14 12:55:00,134.3,134.4,134.15,134.16,16945.0,126.2871,126.3811,126.146,126.1554,16945.0
2022-03-14 13:00:00,134.12,134.19,133.94,134.01,15230.0,126.1178,126.1836,125.9485,126.0144,15230.0
2022-03-14 13:05:00,134.0,134.38,133.98,133.98,12802.0,126.005,126.3623,125.9861,125.9861,12802.0
2022-03-14 13:10:00,134.0,134.07,133.67,133.72,18182.0,126.005,126.0708,125.6946,125.7417,18182.0
2022-03-14 13:15:00,133.72,133.72,133.29,133.56,43865.0,125.7417,125.7417,125.3373,125.5912,43865.0
2022-03-14 13:20:00,133.51,133.51,133.23,133.38,11223.0,125.5442,125.5442,125.2809,125.4219,11223.0
2022-03-14 13:25:00,133.3,133.49,133.2,133.24,12760.0,125.3467,125.5254,125.2527,125.2903,12760.0
2022-03-14 13:30:00,133.27,133.29,132.66,132.92,16174.0,125.3185,125.3373,124.7449,124.9894,16174.0
2022-03-14 13:35:00,132.86,132.96,132.7,132.83,14239.0,124.933,125.027,124.7825,124.9048,14239.0
2022-03-14 13:40:00,132.82,133.3,132.71,133.14,12534.0,124.8954,125.3467,124.7919,125.1963,12534.0
2022-03-14 13:45:00,133.06,133.34,132.71,132.81,19780.0,125.121,125.3843,124.7919,124.886,19780.0
2022-03-14 13:50:00,132.85,133.04,132.71,132.75,13773.0,124.9236,125.1022,124.7919,124.8295,13773.0
2022-03-14 13:55:00,132.78,132.78,132.41,132.42,33916.0,124.8577,124.8577,124.5098,124.5192,33916.0
2022-03-14 14:00:00,132.42,132.61,132.42,132.56,14014.0,124.5192,124.6979,124.5192,124.6509,14014.0
2022-03-14 14:05:00,132.64,133.05,132.61,132.94,7609.0,124.7261,125.1116,124.6979,125.0082,7609.0
2022-03-14 14:10:00,132.97,133.05,132.84,132.99,33305.0,125.0364,125.1116,124.9142,125.0552,33305.0
2022-03-14 14:15:00,132.99,133.0,132.69,132.82,11347.0,125.0552,125.0646,124.7731,124.8954,11347.0
2022-03-14 14:20:00,132.85,132.89,132.5,132.66,7672.0,124.9236,124.9612,124.5945,124.7449,7672.0
2022-03-14 14:25:00,132.64,132.66,132.4,132.49,7237.0,124.7261,124.7449,124.5004,124.585,7237.0
2022-03-14 14:30:00,132.46,132.73,132.44,132.73,9093.0,124.5568,124.8107,124.538,124.8107,9093.0
2022-03-14 14:35:00,132.68,132.92,132.63,132.77,7063.0,124.7637,124.9894,124.7167,124.8483,7063.0
2022-03-14 14:40:00,132.81,132.84,132.51,132.61,15026.0,124.886,124.9142,124.6039,124.6979,15026.0
2022-03-14 14:45:00,132.62,132.62,132.46,132.55,8225.0,124.7073,124.7073,124.5568,124.6415,8225.0
2022-03-14 14:50:00,132.56,133.16,132.47,133.16,9331.0,124.6509,125.2151,124.5662,125.2151,9331.0
2022-03-14 14:55:00,133.16,133.32,132.92,133.14,18454.0,125.2151,125.3655,124.9894,125.1963,18454.0
2022-03-14 15:00:00,133.17,133.51,132.91,133.44,13285.0,125.2245,125.5442,124.98,125.4784,13285.0
2022-03-14 15:05:00,133.43,133.52,133.38,133.48,23065.0,125.469,125.5536,125.4219,125.516,23065.0
2022-03-14 15:10:00,133.44,133.84,133.44,133.81,9877.0,125.4784,125.8545,125.4784,125.8263,9877.0
2022-03-14 15:15:00,133.83,134.1,133.69,133.71,35217.0,125.8451,126.099,125.7134,125.7323,35217.0
2022-03-14 15:20:00,133.71,133.91,133.63,133.86,24440.0,125.7323,125.9203,125.657,125.8733,24440.0
2022-03-14 15:25:00,133.85,133.96,133.69,133.8,34311.0,125.8639,125.9673,125.7134,125.8169,34311.0
2022-03-14 15:30:00,133.78,133.79,133.41,133.51,45034.0,125.7981,125.8075,125.4502,125.5442,45034.0
2022-03-14 15:35:00,133.52,133.7,133.38,133.66,24339.0,125.5536,125.7229,125.4219,125.6852,24339.0
2022-03-14 15:40:00,133.63,133.95,133.53,133.94,42383.0,125.657,125.9579,125.563,125.9485,42383.0
2022-03-14 15:45:00,133.99,134.06,133.4,133.49,48939.0,125.9956,126.0614,125.4408,125.5254,48939.0
2022-03-14 15:50:00,133.48,133.56,133.17,133.42,52650.0,125.516,125.5912,125.2245,125.4596,52650.0
2022-03-14 15:55:00,133.51,133.75,133.39,133.67,150686.0,125.5442,125.7699,125.4313,125.6946,150686.0
2022-03-15 09:30:00,133.73,136.18,133.73,136.17,68097.0,125.7511,128.0549,125.7511,128.0455,68097.0
2022-03-15 09:35:00,136.17,136.4,135.37,135.68,28157.0,128.0455,128.2618,127.2932,127.5847,28157.0
2022-03-15 09:40:00,135.88,136.09,134.43,134.56,30767.0,127.7728,127.9703,126.4093,126.5315,30767.0
2022-03-15 09:45:00,134.63,135.48,134.34,135.12,48802.0,126.5974,127.3967,126.3247,127.0581,48802.0
2022-03-15 09:50:00,135.26,136.0,135.02,135.15,29665.0,127.1898,127.8856,126.9641,127.0863,29665.0
2022-03-15 09:55:00,135.22,135.57,134.94,135.28,37952.0,127.1522,127.4813,126.8889,127.2086,37952.0
2022-03-15 10:00:00,135.28,135.36,134.42,134.69,38443.0,127.2086,127.2838,126.3999,126.6538,38443.0
2022-03-15 10:05:00,134.69,134.71,133.32,133.37,28902.0,126.6538,126.6726,125.3655,125.4125,28902.0
2022-03-15 10:10:00,133.4,133.57,132.98,133.03,32444.0,125.4408,125.6006,125.0458,125.0928,32444.0
2022-03-15 10:15:00,133.02,134.0,132.85,134.0,30030.0,125.0834,126.005,124.9236,126.005,30030.0
2022-03-15 10:20:00,134.0,134.64,133.93,134.51,38445.0,126.005,126.6068,125.9391,126.4845,38445.0
2022-03-15 10:25:00,134.48,134.82,134.06,134.77,49150.0,126.4563,126.776,126.0614,126.729,49150.0
2022-03-15 10:30:00,134.85,134.93,134.58,134.58,19519.0,126.8042,126.8795,126.5503,126.5503,19519.0
2022-03-15 10:35:00,134.59,135.65,134.59,135.4,28162.0,126.5598,127.5565,126.5598,127.3214,28162.0
2022-03-15 10:40:00,135.41,136.43,135.41,136.41,25257.0,127.3308,128.29,127.3308,128.2712,25257.0
2022-03-15 10:45:00,136.42,136.73,136.32,136.69,17149.0,128.2806,128.5721,128.1865,128.5345,17149.0
2022-03-15 10:50:00,136.72,136.8,136.5,136.69,29840.0,128.5627,128.6379,128.3558,128.5345,29840.0
2022-03-15 10:55:00,136.69,136.74,135.79,135.81,18642.0,128.5345,128.5815,127.6882,127.707,18642.0
2022-03-15 11:00:00,135.76,135.76,135.22,135.44,17380.0,127.6599,127.6599,127.1522,127.359,17380.0
2022-03-15 11:05:00,135.45,135.45,134.9,134.99,12626.0,127.3684,127.3684,126.8513,126.9359,12626.0
2022-03-15 11:10:00,135.01,135.2,134.88,135.08,11959.0,126.9547,127.1334,126.8324,127.0205,11959.0
2022-03-15 11:15:00,134.98,135.08,134.81,135.08,9032.0,126.9265,127.0205,126.7666,127.0205,9032.0
2022-03-15 11:20:00,135.2,135.24,134.87,135.11,12273.0,127.1334,127.171,126.823,127.0487,12273.0
2022-03-15 11:25:00,135.13,135.32,135.01,135.09,12433.0,127.0675,127.2462,126.9547,127.0299,12433.0
2022-03-15 11:30:00,135.06,135.06,134.49,134.59,28402.0,127.0017,127.0017,126.4657,126.5598,28402.0
2022-03-15 11:35:00,134.59,134.61,134.04,134.04,13970.0,126.5598,126.5786,126.0426,126.0426,13970.0
2022-03-15 11:40:00,134.1,134.29,133.87,133.91,14825.0,126.099,126.2777,125.8827,125.9203,14825.0
2022-03-15 11:45:00,133.84,133.98,133.62,133.98,14550.0,125.8545,125.9861,125.6476,125.9861,14550.0
2022-03-15 11:50:00,134.01,134.3,133.76,133.76,19318.0,126.0144,126.2871,125.7793,125.7793,19318.0
2022-03-15 11:55:00,133.7,133.7,133.07,133.45,20585.0,125.7229,125.7229,125.1304,125.4878,20585.0
2022-03-15 12:00:00,133.47,133.55,133.07,133.29,36374.0,125.5066,125.5818,125.1304,125.3373,36374.0
2022-03-15 12:05:00,133.31,133.52,133.03,133.36,12760.0,125.3561,125.5536,125.0928,125.4031,12760.0
2022-03-15 12:10:00,133.36,133.65,133.21,133.51,40932.0,125.4031,125.6758,125.2621,125.5442,40932.0
2022-03-15 12:15:00,133.47,133.48,133.11,133.25,13731.0,125.5066,125.516,125.1681,125.2997,13731.0
2022-03-15 12:20:00,133.24,133.26,132.91,133.25,13677.0,125.2903,125.3091,124.98,125.2997,13677.0
2022-03-15 12:25:00,133.25,133.48,133.18,133.41,13302.0,125.2997,125.516,125.2339,125.4502,13302.0
2022-03-15 12:30:00,133.41,133.88,133.41,133.84,11179.0,125.4502,125.8921,125.4502,125.8545,11179.0
2022-03-15 12:35:00,133.84,134.21,133.84,134.15,13627.0,125.8545,126.2024,125.8545,126.146,13627.0
2022-03-15 12:40:00,134.19,134.28,134.04,134.11,9656.0,126.1836,126.2682,126.0426,126.1084,9656.0
2022-03-15 12:45:00,134.03,134.25,134.03,134.21,10130.0,126.0332,126.24,126.0332,126.2024,10130.0
2022-03-15 12:50:00,134.21,134.21,133.91,134.01,8989.0,126.2024,126.2024,125.9203,126.0144,8989.0
2022-03-15 12:55:00,134.03,134.55,134.03,134.52,15871.0,126.0332,126.5221,126.0332,126.4939,15871.0
2022-03-15 13:00:00,134.52,134.98,134.42,134.97,11074.0,126.4939,126.9265,126.3999,126.9171,11074.0
2022-03-15 13:05:00,134.97,135.02,134.71,134.84,14857.0,126.9171,126.9641,126.6726,126.7948,14857.0
2022-03-15 13:10:00,134.8,134.8,134.17,134.2,9167.0,126.7572,126.7572,126.1648,126.193,9167.0
2022-03-15 13:15:00,134.2,134.49,134.12,134.21,9770.0,126.193,126.4657,126.1178,126.2024,9770.0
2022-03-15 13:20:00,134.25,134.38,134.15,134.36,6355.0,126.24,126.3623,126.146,126.3435,6355.0
2022-03-15 13:25:00,134.4,134.61,134.14,134.14,9882.0,126.3811,126.5786,126.1366,126.1366,9882.0
2022-03-15 13:30:00,134.17,134.28,134.02,134.22,8993.0,126.1648,126.2682,126.0238,126.2118,8993.0
2022-03-15 13:35:00,134.24,134.3,133.81,133.81,15524.0,126.2306,126.2871,125.8263,125.8263,15524.0
2022-03-15 13:40:00,133.83,134.07,133.8,133.88,13880.0,125.8451,126.0708,125.8169,125.8921,13880.0
2022-03-15 13:45:00,133.86,133.91,133.69,133.75,12961.0,125.8733,125.9203,125.7134,125.7699,12961.0
2022-03-15 13:50:00,133.77,133.95,133.76,133.89,10378.0,125.7887,125.9579,125.7793,125.9015,10378.0
2022-03-15 13:55:00,133.88,134.04,133.86,133.87,12848.0,125.8921,126.0426,125.8733,125.8827,12848.0
2022-03-15 14:00:00,133.8,133.96,133.54,133.54,17518.0,125.8169,125.9673,125.5724,125.5724,17518.0
2022-03-15 14:05:00,133.62,133.81,133.45,133.75,12198.0,125.6476,125.8263,125.4878,125.7699,12198.0
2022-03-15 14:10:00,133.75,133.75,133.44,133.49,16291.0,125.7699,125.7699,125.4784,125.5254,16291.0
2022-03-15 14:15:00,133.5,133.5,132.96,133.03,16203.0,125.5348,125.5348,125.027,125.0928,16203.0
2022-03-15 14:20:00,132.99,133.32,132.91,133.3,13848.0,125.0552,125.3655,124.98,125.3467,13848.0
2022-03-15 14:25:00,133.37,133.51,133.35,133.47,10898.0,125.4125,125.5442,125.3937,125.5066,10898.0
2022-03-15 14:30:00,133.47,133.8,133.23,133.8,15487.0,125.5066,125.8169,125.2809,125.8169,15487.0
2022-03-15 14:35:00,133.75,133.79,133.63,133.79,11286.0,125.7699,125.8075,125.657,125.8075,11286.0
2022-03-15 14:40:00,133.93,134.13,133.9,134.09,16610.0,125.9391,126.1272,125.9109,126.0896,16610.0
2022-03-15 14:45:00,134.11,134.42,134.1,134.4,14856.0,126.1084,126.3999,126.099,126.3811,14856.0
2022-03-15 14:50:00,134.45,134.54,134.34,134.38,11294.0,126.4281,126.5127,126.3247,126.3623,11294.0
2022-03-15 14:55:00,134.45,134.62,134.3,134.59,17288.0,126.4281,126.588,126.2871,126.5598,17288.0
2022-03-15 15:00:00,134.51,134.71,134.47,134.6,9356.0,126.4845,126.6726,126.4469,126.5692,9356.0
2022-03-15 15:05:00,134.65,134.78,134.47,134.51,17286.0,126.6162,126.7384,126.4469,126.4845,17286.0
2022-03-15 15:10:00,134.56,134.75,134.51,134.58,16023.0,126.5315,126.7102,126.4845,126.5503,16023.0
2022-03-15 15:15:00,134.63,134.94,134.52,134.87,22535.0,126.5974,126.8889,126.4939,126.823,22535.0
2022-03-15 15:20:00,134.87,134.97,134.72,134.77,9306.0,126.823,126.9171,126.682,126.729,9306.0
2022-03-15 15:25:00,134.79,134.85,134.63,134.65,4898.0,126.7478,126.8042,126.5974,126.6162,4898.0
2022-03-15 15:30:00,134.65,134.93,134.57,134.59,20332.0,126.6162,126.8795,126.5409,126.5598,20332.0
2022-03-15 15:35:00,134.57,134.66,134.48,134.61,9912.0,126.5409,126.6256,126.4563,126.5786,9912.0
2022-03-15 15:40:00,134.61,134.74,134.45,134.73,19171.0,126.5786,126.7008,126.4281,126.6914,19171.0
2022-03-15 15:45:00,134.74,134.83,134.47,134.79,48038.0,126.7008,126.7854,126.4469,126.7478,48038.0
2022-03-15 15:50:00,134.75,134.87,134.56,134.58,54954.0,126.7102,126.823,126.5315,126.5503,54954.0
2022-03-15 15:55:00,134.56,134.57,134.07,134.35,154926.0,126.5315,126.5409,126.0708,126.3341,154926.0
2022-03-16 09:30:00,136.99,138.23,136.74,138.23,36652.0,128.8166,129.9826,128.5815,129.9826,36652.0
2022-03-16 09:35:00,138.23,138.27,137.53,138.24,17716.0,129.9826,130.0202,129.3243,129.992,17716.0
2022-03-16 09:40:00,138.24,139.35,138.1,139.22,27196.0,129.992,131.0357,129.8603,130.9135,27196.0
2022-03-16 09:45:00,139.11,139.46,138.84,139.26,24512.0,130.8101,131.1392,130.5562,130.9511,24512.0
2022-03-16 09:50:00,139.25,139.55,138.89,139.05,24256.0,130.9417,131.2238,130.6032,130.7536,24256.0
2022-03-16 09:55:00,139.08,139.75,138.73,138.94,30556.0,130.7819,131.4119,130.4527,130.6502,30556.0
2022-03-16 10:00:00,138.99,139.04,138.16,138.41,16892.0,130.6972,130.7442,129.9167,130.1518,16892.0
2022-03-16 10:05:00,138.47,138.55,138.08,138.16,18845.0,130.2083,130.2835,129.8415,129.9167,18845.0
2022-03-16 10:10:00,138.14,139.12,138.14,139.12,24717.0,129.8979,130.8195,129.8979,130.8195,24717.0
2022-03-16 10:15:00,139.22,140.03,139.17,139.78,29707.0,130.9135,131.6752,130.8665,131.4401,29707.0
2022-03-16 10:20:00,139.79,140.7,139.79,140.62,18014.0,131.4495,132.3052,131.4495,132.23,18014.0
2022-03-16 10:25:00,140.61,140.74,140.23,140.31,15508.0,132.2206,132.3428,131.8632,131.9385,15508.0
2022-03-16 10:30:00,140.47,141.2,140.47,140.96,10920.0,132.0889,132.7754,132.0889,132.5497,10920.0
2022-03-16 10:35:00,140.98,141.08,140.54,140.83,15125.0,132.5685,132.6625,132.1547,132.4274,15125.0
2022-03-16 10:40:00,141.0,141.0,139.98,140.3,13426.0,132.5873,132.5873,131.6282,131.9291,13426.0
2022-03-16 10:45:00,140.35,140.54,139.91,139.96,40242.0,131.9761,132.1547,131.5623,131.6094,40242.0
2022-03-16 10:50:00,139.88,140.06,139.6,139.6,18120.0,131.5341,131.7034,131.2708,131.2708,18120.0
2022-03-16 10:55:00,139.65,139.65,138.96,139.05,36644.0,131.3178,131.3178,130.669,130.7536,36644.0
2022-03-16 11:00:00,139.08,139.12,138.43,138.74,34963.0,130.7819,130.8195,130.1706,130.4621,34963.0
2022-03-16 11:05:00,138.78,139.45,138.61,138.67,40875.0,130.4998,131.1298,130.3399,130.3963,40875.0
2022-03-16 11:10:00,138.69,139.03,138.69,138.8,22775.0,130.4151,130.7348,130.4151,130.5186,22775.0
2022-03-16 11:15:00,138.75,138.86,138.44,138.65,22138.0,130.4715,130.575,130.18,130.3775,22138.0
2022-03-16 11:20:00,138.8,139.0,138.62,138.83,13353.0,130.5186,130.7066,130.3493,130.5468,13353.0
2022-03-16 11:25:00,138.95,139.15,138.76,139.02,9583.0,130.6596,130.8477,130.481,130.7254,9583.0
2022-03-16 11:30:00,139.04,139.6,139.04,139.36,22012.0,130.7442,131.2708,130.7442,131.0452,22012.0
2022-03-16 11:35:00,139.32,139.32,138.73,138.85,11637.0,131.0075,131.0075,130.4527,130.5656,11637.0
2022-03-16 11:40:00,138.83,138.85,138.15,138.28,7792.0,130.5468,130.5656,129.9073,130.0296,7792.0
2022-03-16 11:45:00,138.28,138.28,137.8,138.06,10797.0,130.0296,130.0296,129.5782,129.8227,10797.0
2022-03-16 11:50:00,138.06,138.35,138.0,138.35,12553.0,129.8227,130.0954,129.7663,130.0954,12553.0
2022-03-16 11:55:00,138.4,138.61,138.33,138.55,10961.0,130.1424,130.3399,130.0766,130.2835,10961.0
2022-03-16 12:00:00,138.55,138.64,138.29,138.3,9450.0,130.2835,130.3681,130.039,130.0484,9450.0
2022-03-16 12:05:00,138.34,138.87,138.32,138.63,17844.0,130.086,130.5844,130.0672,130.3587,17844.0
2022-03-16 12:10:00,138.59,138.8,138.56,138.73,9952.0,130.3211,130.5186,130.2929,130.4527,9952.0
2022-03-16 12:15:00,138.77,138.85,138.64,138.64,8570.0,130.4904,130.5656,130.3681,130.3681,8570.0
2022-03-16 12:20:00,138.53,138.53,138.15,138.17,10164.0,130.2647,130.2647,129.9073,129.9262,10164.0
2022-03-16 12:25:00,138.12,138.2,138.02,138.08,9660.0,129.8791,129.9544,129.7851,129.8415,9660.0
2022-03-16 12:30:00,138.15,138.33,138.03,138.08,10434.0,129.9073,130.0766,129.7945,129.8415,10434.0
2022-03-16 12:35:00,138.13,138.36,138.06,138.06,7978.0,129.8885,130.1048,129.8227,129.8227,7978.0
2022-03-16 12:40:00,138.06,138.36,138.06,138.31,8481.0,129.8227,130.1048,129.8227,130.0578,8481.0
2022-03-16 12:45:00,138.19,138.22,137.42,137.5,7811.0,129.945,129.9732,129.2209,129.2961,7811.0
2022-03-16 12:50:00,137.54,137.87,137.51,137.74,8818.0,129.3337,129.6441,129.3055,129.5218,8818.0
2022-03-16 12:55:00,137.76,138.09,137.68,138.0,6069.0,129.5406,129.8509,129.4654,129.7663,6069.0
2022-03-16 13:00:00,138.0,138.38,138.0,138.01,8295.0,129.7663,130.1236,129.7663,129.7757,8295.0
2022-03-16 13:05:00,138.04,138.21,137.65,137.66,8065.0,129.8039,129.9638,129.4372,129.4466,8065.0
2022-03-16 13:10:00,137.61,137.61,137.22,137.29,14696.0,129.3996,129.3996,129.0328,129.0987,14696.0
2022-03-16 13:15:00,137.34,137.44,137.07,137.31,8727.0,129.1457,129.2397,128.8918,129.1175,8727.0
2022-03-16 13:20:00,137.37,137.53,137.18,137.46,8392.0,129.1739,129.3243,128.9952,129.2585,8392.0
2022-03-16 13:25:00,137.52,137.55,137.33,137.36,7166.0,129.3149,129.3431,129.1363,129.1645,7166.0
2022-03-16 13:30:00,137.46,137.67,137.33,137.34,6220.0,129.2585,129.456,129.1363,129.1457,6220.0
2022-03-16 13:35:00,137.31,137.46,137.08,137.12,6060.0,129.1175,129.2585,128.9012,128.9388,6060.0
2022-03-16 13:40:00,137.11,137.15,136.82,136.89,7941.0,128.9294,128.967,128.6567,128.7225,7941.0
2022-03-16 13:45:00,136.86,136.95,136.72,136.75,8046.0,128.6943,128.7789,128.5627,128.5909,8046.0
2022-03-16 13:50:00,136.75,136.92,136.5,136.55,7561.0,128.5909,128.7507,128.3558,128.4028,7561.0
2022-03-16 13:55:00,136.55,136.96,136.33,136.57,21126.0,128.4028,128.7883,128.1959,128.4216,21126.0
2022-03-16 14:00:00,136.46,137.29,136.12,136.48,16529.0,128.3182,129.0987,127.9985,128.337,16529.0
2022-03-16 14:05:00,136.55,136.67,135.58,135.61,13858.0,128.4028,128.5156,127.4907,127.5189,13858.0
2022-03-16 14:10:00,135.61,136.05,135.5,135.5,38631.0,127.5189,127.9326,127.4155,127.4155,38631.0
2022-03-16 14:15:00,135.35,136.3,135.35,136.3,31296.0,127.2744,128.1677,127.2744,128.1677,31296.0
2022-03-16 14:20:00,136.38,136.41,135.69,135.71,19634.0,128.243,128.2712,127.5941,127.6129,19634.0
2022-03-16 14:25:00,135.7,135.89,135.34,135.4,20195.0,127.6035,127.7822,127.265,127.3214,20195.0
2022-03-16 14:30:00,135.31,135.38,134.72,134.96,21682.0,127.2368,127.3026,126.682,126.9077,21682.0
2022-03-16 14:35:00,135.08,135.82,134.81,135.75,22695.0,127.0205,127.7164,126.7666,127.6505,22695.0
2022-03-16 14:40:00,135.83,136.6,135.8,136.21,25358.0,127.7258,128.4498,127.6976,128.0831,25358.0
2022-03-16 14:45:00,136.21,136.53,136.06,136.31,39732.0,128.0831,128.384,127.942,128.1771,39732.0
2022-03-16 14:50:00,136.13,136.48,136.0,136.4,28470.0,128.0079,128.337,127.8856,128.2618,28470.0
2022-03-16 14:55:00,136.37,136.56,135.85,135.85,28669.0,128.2335,128.4122,127.7446,127.7446,28669.0
2022-03-16 15:00:00,135.86,136.28,135.65,136.11,32835.0,127.754,128.1489,127.5565,127.9891,32835.0
2022-03-16 15:05:00,136.11,136.34,135.61,135.84,23928.0,127.9891,128.2053,127.5189,127.7352,23928.0
2022-03-16 15:10:00,135.87,136.21,135.76,136.21,62225.0,127.7634,128.0831,127.6599,128.0831,62225.0
2022-03-16 15:15:00,136.2,136.95,135.92,136.95,29972.0,128.0737,128.7789,127.8104,128.7789,29972.0
2022-03-16 15:20:00,136.94,137.35,136.93,137.01,25889.0,128.7695,129.1551,128.7601,128.8354,25889.0
2022-03-16 15:25:00,137.12,137.32,137.07,137.26,27800.0,128.9388,129.1269,128.8918,129.0704,27800.0
2022-03-16 15:30:00,137.28,137.3,136.68,136.8,26601.0,129.0893,129.1081,128.5251,128.6379,26601.0
2022-03-16 15:35:00,136.9,137.2,136.7,137.2,30118.0,128.7319,129.014,128.5439,129.014,30118.0
2022-03-16 15:40:00,137.18,137.26,136.69,136.79,23585.0,128.9952,129.0704,128.5345,128.6285,23585.0
2022-03-16 15:45:00,136.75,137.19,136.6,137.09,54579.0,128.5909,129.0046,128.4498,128.9106,54579.0
2022-03-16 15:50:00,137.08,137.59,136.96,137.55,52527.0,128.9012,129.3808,128.7883,129.3431,52527.0
2022-03-16 15:55:00,137.5,137.87,137.43,137.87,93111.0,129.2961,129.6441,129.2303,129.6441,93111.0
2022-03-17 09:30:00,132.07,133.05,131.76,132.5,104245.0,124.1901,125.1116,123.8986,124.5945,104245.0
2022-03-17 09:35:00,132.64,133.09,132.17,132.44,62605.0,124.7261,125.1492,124.2841,124.538,62605.0
2022-03-17 09:40:00,132.46,132.87,131.16,132.83,63848.0,124.5568,124.9424,123.3344,124.9048,63848.0
2022-03-17 09:45:00,132.83,133.69,132.8,133.16,40030.0,124.9048,125.7134,124.8766,125.2151,40030.0
2022-03-17 09:50:00,133.16,133.98,133.1,133.92,28904.0,125.2151,125.9861,125.1587,125.9297,28904.0
2022-03-17 09:55:00,134.14,134.88,133.96,134.88,38136.0,126.1366,126.8324,125.9673,126.8324,38136.0
2022-03-17 10:00:00,134.82,134.83,134.28,134.45,36865.0,126.776,126.7854,126.2682,126.4281,36865.0
2022-03-17 10:05:00,134.45,135.13,134.36,134.69,22959.0,126.4281,127.0675,126.3435,126.6538,22959.0
2022-03-17 10:10:00,134.69,135.02,134.39,134.56,17325.0,126.6538,126.9641,126.3717,126.5315,17325.0
2022-03-17 10:15:00,134.61,134.82,134.4,134.72,18917.0,126.5786,126.776,126.3811,126.682,18917.0
2022-03-17 10:20:00,134.74,135.83,134.64,135.83,33256.0,126.7008,127.7258,126.6068,127.7258,33256.0
2022-03-17 10:25:00,135.82,136.17,135.57,136.17,34940.0,127.7164,128.0455,127.4813,128.0455,34940.0
2022-03-17 10:30:00,136.23,136.23,135.59,135.92,19705.0,128.1019,128.1019,127.5001,127.8104,19705.0
2022-03-17 10:35:00,135.9,135.9,134.83,135.05,27968.0,127.7916,127.7916,126.7854,126.9923,27968.0
2022-03-17 10:40:00,135.04,135.13,134.41,135.1,18890.0,126.9829,127.0675,126.3905,127.0393,18890.0
2022-03-17 10:45:00,135.06,135.34,134.59,134.83,27780.0,127.0017,127.265,126.5598,126.7854,27780.0
2022-03-17 10:50:00,134.88,135.02,134.7,134.91,22211.0,126.8324,126.9641,126.6632,126.8607,22211.0
2022-03-17 10:55:00,134.92,135.29,134.92,135.2,15240.0,126.8701,127.218,126.8701,127.1334,15240.0
2022-03-17 11:00:00,135.15,135.29,134.77,134.88,14382.0,127.0863,127.218,126.729,126.8324,14382.0
2022-03-17 11:05:00,134.88,135.0,134.73,134.86,28112.0,126.8324,126.9453,126.6914,126.8136,28112.0
2022-03-17 11:10:00,134.84,134.9,134.65,134.72,19202.0,126.7948,126.8513,126.6162,126.682,19202.0
2022-03-17 11:15:00,134.72,134.91,134.68,134.85,14900.0,126.682,126.8607,126.6444,126.8042,14900.0
2022-03-17 11:20:00,134.85,134.94,134.66,134.85,16752.0,126.8042,126.8889,126.6256,126.8042,16752.0
2022-03-17 11:25:00,134.85,134.87,134.66,134.78,21453.0,126.8042,126.823,126.6256,126.7384,21453.0
2022-03-17 11:30:00,134.75,134.88,134.61,134.8,23157.0,126.7102,126.8324,126.5786,126.7572,23157.0
2022-03-17 11:35:00,134.75,134.83,134.46,134.75,20487.0,126.7102,126.7854,126.4375,126.7102,20487.0
2022-03-17 11:40:00,134.76,134.87,134.58,134.63,14778.0,126.7196,126.823,126.5503,126.5974,14778.0
2022-03-17 11:45:00,134.63,134.63,134.21,134.21,10855.0,126.5974,126.5974,126.2024,126.2024,10855.0
2022-03-17 11:50:00,134.2,134.81,134.1,134.74,17982.0,126.193,126.7666,126.099,126.7008,17982.0
2022-03-17 11:55:00,134.75,134.78,134.56,134.58,22798.0,126.7102,126.7384,126.5315,126.5503,22798.0
2022-03-17 12:00:00,134.59,135.42,134.56,135.42,18923.0,126.5598,127.3402,126.5315,127.3402,18923.0
2022-03-17 12:05:00,135.41,135.56,135.38,135.5,13134.0,127.3308,127.4719,127.3026,127.4155,13134.0
2022-03-17 12:10:00,135.52,135.59,135.4,135.5,10455.0,127.4343,127.5001,127.3214,127.4155,10455.0
2022-03-17 12:15:00,135.53,135.89,135.5,135.89,10431.0,127.4437,127.7822,127.4155,127.7822,10431.0
2022-03-17 12:20:00,135.9,136.34,135.89,136.22,16735.0,127.7916,128.2053,127.7822,128.0925,16735.0
2022-03-17 12:25:00,136.27,136.33,135.92,135.95,12540.0,128.1395,128.1959,127.8104,127.8386,12540.0
2022-03-17 12:30:00,135.98,136.22,135.87,136.14,11398.0,127.8668,128.0925,127.7634,128.0173,11398.0
2022-03-17 12:35:00,136.15,136.2,135.95,136.2,10796.0,128.0267,128.0737,127.8386,128.0737,10796.0
2022-03-17 12:40:00,136.18,136.19,135.95,136.12,11642.0,128.0549,128.0643,127.8386,127.9985,11642.0
2022-03-17 12:45:00,136.13,136.13,135.87,136.02,7672.0,128.0079,128.0079,127.7634,127.9044,7672.0
2022-03-17 12:50:00,136.05,136.23,136.05,136.12,9000.0,127.9326,128.1019,127.9326,127.9985,9000.0
2022-03-17 12:55:00,136.1,136.26,136.04,136.2,10231.0,127.9797,128.1301,127.9232,128.0737,10231.0
2022-03-17 13:00:00,136.14,136.29,136.03,136.28,6330.0,128.0173,128.1583,127.9138,128.1489,6330.0
2022-03-17 13:05:00,136.29,136.43,136.15,136.33,7487.0,128.1583,128.29,128.0267,128.1959,7487.0
2022-03-17 13:10:00,136.32,136.56,136.16,136.24,11623.0,128.1865,128.4122,128.0361,128.1113,11623.0
2022-03-17 13:15:00,136.24,136.47,136.1,136.47,8195.0,128.1113,128.3276,127.9797,128.3276,8195.0
2022-03-17 13:20:00,136.47,136.7,136.41,136.57,8722.0,128.3276,128.5439,128.2712,128.4216,8722.0
2022-03-17 13:25:00,136.6,136.88,136.6,136.88,14942.0,128.4498,128.7131,128.4498,128.7131,14942.0
2022-03-17 13:30:00,136.89,136.9,136.59,136.62,13681.0,128.7225,128.7319,128.4404,128.4686,13681.0
2022-03-17 13:35:00,136.67,136.71,136.35,136.46,14731.0,128.5156,128.5533,128.2147,128.3182,14731.0
2022-03-17 13:40:00,136.45,137.04,136.45,136.91,18381.0,128.3088,128.8636,128.3088,128.7413,18381.0
2022-03-17 13:45:00,136.9,137.0,136.75,137.0,9903.0,128.7319,128.826,128.5909,128.826,9903.0
2022-03-17 13:50:00,136.98,137.21,136.98,137.1,16419.0,128.8072,129.0234,128.8072,128.92,16419.0
2022-03-17 13:55:00,137.1,137.21,137.03,137.08,13945.0,128.92,129.0234,128.8542,128.9012,13945.0
2022-03-17 14:00:00,137.1,137.11,136.77,136.9,14057.0,128.92,128.9294,128.6097,128.7319,14057.0
2022-03-17 14:05:00,136.93,136.99,136.79,136.89,14916.0,128.7601,128.8166,128.6285,128.7225,14916.0
2022-03-17 14:10:00,136.86,136.9,136.55,136.55,16308.0,128.6943,128.7319,128.4028,128.4028,16308.0
2022-03-17 14:15:00,136.57,136.81,136.57,136.81,9287.0,128.4216,128.6473,128.4216,128.6473,9287.0
2022-03-17 14:20:00,136.82,137.03,136.77,136.83,13233.0,128.6567,128.8542,128.6097,128.6661,13233.0
2022-03-17 14:25:00,136.84,136.92,136.32,136.32,19517.0,128.6755,128.7507,128.1865,128.1865,19517.0
2022-03-17 14:30:00,136.34,136.72,136.34,136.65,21973.0,128.2053,128.5627,128.2053,128.4968,21973.0
2022-03-17 14:35:00,136.65,136.74,136.51,136.58,8148.0,128.4968,128.5815,128.3652,128.431,8148.0
2022-03-17 14:40:00,136.56,136.72,136.51,136.68,10318.0,128.4122,128.5627,128.3652,128.5251,10318.0
2022-03-17 14:45:00,136.7,137.03,136.67,137.01,12785.0,128.5439,128.8542,128.5156,128.8354,12785.0
2022-03-17 14:50:00,136.99,137.04,136.7,136.7,15703.0,128.8166,128.8636,128.5439,128.5439,15703.0
2022-03-17 14:55:00,136.72,136.73,136.59,136.64,14463.0,128.5627,128.5721,128.4404,128.4874,14463.0
2022-03-17 15:00:00,136.63,137.01,136.58,137.01,19013.0,128.478,128.8354,128.431,128.8354,19013.0
2022-03-17 15:05:00,136.99,137.0,136.83,136.94,26492.0,128.8166,128.826,128.6661,128.7695,26492.0
2022-03-17 15:10:00,136.94,136.94,136.36,136.47,31328.0,128.7695,128.7695,128.2241,128.3276,31328.0
2022-03-17 15:15:00,136.51,136.89,136.48,136.86,17209.0,128.3652,128.7225,128.337,128.6943,17209.0
2022-03-17 15:20:00,136.86,136.86,136.64,136.76,14721.0,128.6943,128.6943,128.4874,128.6003,14721.0
2022-03-17 15:25:00,136.75,136.91,136.75,136.86,13103.0,128.5909,128.7413,128.5909,128.6943,13103.0
2022-03-17 15:30:00,136.91,137.03,136.79,136.91,26290.0,128.7413,128.8542,128.6285,128.7413,26290.0
2022-03-17 15:35:00,136.9,137.03,136.87,137.01,30099.0,128.7319,128.8542,128.7037,128.8354,30099.0
2022-03-17 15:40:00,137.03,137.26,136.99,137.25,31361.0,128.8542,129.0704,128.8166,129.061,31361.0
2022-03-17 15:45:00,137.25,137.35,137.17,137.31,41204.0,129.061,129.1551,128.9858,129.1175,41204.0
2022-03-17 15:50:00,137.3,137.47,137.18,137.27,39290.0,129.1081,129.2679,128.9952,129.0799,39290.0
2022-03-17 15:55:00,137.26,137.56,137.13,137.54,106085.0,129.0704,129.3525,128.9482,129.3337,106085.0
2022-03-18 09:30:00,134.03,135.48,134.03,134.7,421993.0,126.0332,127.3967,126.0332,126.6632,421993.0
2022-03-18 09:35:00,134.85,135.22,134.53,134.99,18865.0,126.8042,127.1522,126.5033,126.9359,18865.0
2022-03-18 09:40:00,135.12,135.93,135.05,135.26,21074.0,127.0581,127.8198,126.9923,127.1898,21074.0
2022-03-18 09:45:00,135.2,135.5,134.65,134.81,25486.0,127.1334,127.4155,126.6162,126.7666,25486.0
2022-03-18 09:50:00,134.81,135.0,134.11,134.5,21449.0,126.7666,126.9453,126.1084,126.4751,21449.0
2022-03-18 09:55:00,134.5,134.96,134.25,134.9,23233.0,126.4751,126.9077,126.24,126.8513,23233.0
2022-03-18 10:00:00,134.98,135.5,134.79,135.32,20400.0,126.9265,127.4155,126.7478,127.2462,20400.0
2022-03-18 10:05:00,135.32,136.13,135.23,136.13,15406.0,127.2462,128.0079,127.1616,128.0079,15406.0
2022-03-18 10:10:00,136.13,136.26,135.83,136.03,12649.0,128.0079,128.1301,127.7258,127.9138,12649.0
2022-03-18 10:15:00,136.01,136.21,135.89,136.17,33801.0,127.895,128.0831,127.7822,128.0455,33801.0
2022-03-18 10:20:00,136.17,136.2,135.86,136.08,24179.0,128.0455,128.0737,127.754,127.9609,24179.0
2022-03-18 10:25:00,136.05,136.16,135.69,135.71,19281.0,127.9326,128.0361,127.5941,127.6129,19281.0
2022-03-18 10:30:00,135.66,135.75,135.25,135.25,23581.0,127.5659,127.6505,127.1804,127.1804,23581.0
2022-03-18 10:35:00,135.24,135.45,135.06,135.41,16277.0,127.171,127.3684,127.0017,127.3308,16277.0
2022-03-18 10:40:00,135.49,135.65,135.37,135.61,13969.0,127.4061,127.5565,127.2932,127.5189,13969.0
2022-03-18 10:45:00,135.57,135.67,134.84,134.89,20278.0,127.4813,127.5753,126.7948,126.8419,20278.0
2022-03-18 10:50:00,134.89,135.28,134.77,135.27,11540.0,126.8419,127.2086,126.729,127.1992,11540.0
2022-03-18 10:55:00,135.28,135.6,135.26,135.31,10853.0,127.2086,127.5095,127.1898,127.2368,10853.0
2022-03-18 11:00:00,135.33,135.49,135.16,135.38,10567.0,127.2556,127.4061,127.0957,127.3026,10567.0
2022-03-18 11:05:00,135.34,135.34,135.07,135.14,11276.0,127.265,127.265,127.0111,127.0769,11276.0
2022-03-18 11:10:00,135.13,135.54,135.03,135.39,13462.0,127.0675,127.4531,126.9735,127.312,13462.0
2022-03-18 11:15:00,135.36,135.36,135.13,135.32,11059.0,127.2838,127.2838,127.0675,127.2462,11059.0
2022-03-18 11:20:00,135.36,135.39,135.09,135.2,9945.0,127.2838,127.312,127.0299,127.1334,9945.0
2022-03-18 11:25:00,135.2,135.76,135.1,135.75,11889.0,127.1334,127.6599,127.0393,127.6505,11889.0
2022-03-18 11:30:00,135.77,136.16,135.77,136.11,17422.0,127.6693,128.0361,127.6693,127.9891,17422.0
2022-03-18 11:35:00,136.11,136.52,136.0,136.17,19354.0,127.9891,128.3746,127.8856,128.0455,19354.0
2022-03-18 11:40:00,136.2,136.2,135.87,135.99,14834.0,128.0737,128.0737,127.7634,127.8762,14834.0
2022-03-18 11:45:00,135.95,136.08,135.67,135.77,17946.0,127.8386,127.9609,127.5753,127.6693,17946.0
2022-03-18 11:50:00,135.75,135.9,135.35,135.35,26606.0,127.6505,127.7916,127.2744,127.2744,26606.0
2022-03-18 11:55:00,135.37,135.63,135.34,135.52,19863.0,127.2932,127.5377,127.265,127.4343,19863.0
2022-03-18 12:00:00,135.52,135.78,135.38,135.78,15507.0,127.4343,127.6788,127.3026,127.6788,15507.0
2022-03-18 12:05:00,135.77,135.85,135.67,135.7,16193.0,127.6693,127.7446,127.5753,127.6035,16193.0
2022-03-18 12:10:00,135.7,135.87,135.7,135.76,18066.0,127.6035,127.7634,127.6035,127.6599,18066.0
2022-03-18 12:15:00,135.79,136.06,135.76,135.83,14094.0,127.6882,127.942,127.6599,127.7258,14094.0
2022-03-18 12:20:00,135.81,136.02,135.75,135.85,22123.0,127.707,127.9044,127.6505,127.7446,22123.0
2022-03-18 12:25:00,135.85,136.09,135.85,136.06,22683.0,127.7446,127.9703,127.7446,127.942,22683.0
2022-03-18 12:30:00,136.05,136.2,136.0,136.09,17588.0,127.9326,128.0737,127.8856,127.9703,17588.0
2022-03-18 12:35:00,136.09,136.19,135.91,136.03,26646.0,127.9703,128.0643,127.801,127.9138,26646.0
2022-03-18 12:40:00,136.03,136.14,135.76,135.87,20618.0,127.9138,128.0173,127.6599,127.7634,20618.0
2022-03-18 12:45:00,135.81,135.96,135.81,135.95,14098.0,127.707,127.848,127.707,127.8386,14098.0
2022-03-18 12:50:00,135.97,136.37,135.97,136.3,13972.0,127.8574,128.2335,127.8574,128.1677,13972.0
2022-03-18 12:55:00,136.3,136.57,136.3,136.5,14775.0,128.1677,128.4216,128.1677,128.3558,14775.0
2022-03-18 13:00:00,136.49,136.74,136.48,136.61,14145.0,128.3464,128.5815,128.337,128.4592,14145.0
2022-03-18 13:05:00,136.61,136.86,136.56,136.74,17085.0,128.4592,128.6943,128.4122,128.5815,17085.0
2022-03-18 13:10:00,136.67,136.8,136.56,136.64,24653.0,128.5156,128.6379,128.4122,128.4874,24653.0
2022-03-18 13:15:00,136.65,136.89,136.58,136.72,14431.0,128.4968,128.7225,128.431,128.5627,14431.0
2022-03-18 13:20:00,136.76,136.76,136.58,136.7,33770.0,128.6003,128.6003,128.431,128.5439,33770.0
2022-03-18 13:25:00,136.68,136.75,136.56,136.62,26047.0,128.5251,128.5909,128.4122,128.4686,26047.0
2022-03-18 13:30:00,136.64,136.68,136.49,136.49,26582.0,128.4874,128.5251,128.3464,128.3464,26582.0
2022-03-18 13:35:00,136.52,136.6,136.34,136.47,24838.0,128.3746,128.4498,128.2053,128.3276,24838.0
2022-03-18 13:40:00,136.46,136.59,136.36,136.49,58449.0,128.3182,128.4404,128.2241,128.3464,58449.0
2022-03-18 13:45:00,136.46,136.9,136.46,136.9,35971.0,128.3182,128.7319,128.3182,128.7319,35971.0
2022-03-18 13:50:00,136.91,137.25,136.84,137.12,16178.0,128.7413,129.061,128.6755,128.9388,16178.0
2022-03-18 13:55:00,137.11,137.4,137.1,137.3,20799.0,128.9294,129.2021,128.92,129.1081,20799.0
2022-03-18 14:00:00,137.32,137.5,137.21,137.24,26999.0,129.1269,129.2961,129.0234,129.0516,26999.0
2022-03-18 14:05:00,137.22,137.28,136.61,136.65,18924.0,129.0328,129.0893,128.4592,128.4968,18924.0
2022-03-18 14:10:00,136.62,136.82,136.51,136.75,14451.0,128.4686,128.6567,128.3652,128.5909,14451.0
2022-03-18 14:15:00,136.76,136.96,136.76,136.83,16284.0,128.6003,128.7883,128.6003,128.6661,16284.0
2022-03-18 14:20:00,136.82,136.84,136.68,136.78,10937.0,128.6567,128.6755,128.5251,128.6191,10937.0
2022-03-18 14:25:00,136.79,136.9,136.77,136.84,13339.0,128.6285,128.7319,128.6097,128.6755,13339.0
2022-03-18 14:30:00,136.85,136.95,136.8,136.92,20776.0,128.6849,128.7789,128.6379,128.7507,20776.0
2022-03-18 14:35:00,136.9,137.21,136.9,137.01,21946.0,128.7319,129.0234,128.7319,128.8354,21946.0
2022-03-18 14:40:00,137.03,137.19,136.88,137.14,16816.0,128.8542,129.0046,128.7131,128.9576,16816.0
2022-03-18 14:45:00,137.15,137.34,137.14,137.25,17140.0,128.967,129.1457,128.9576,129.061,17140.0
2022-03-18 14:50:00,137.28,137.36,137.17,137.27,19788.0,129.0893,129.1645,128.9858,129.0799,19788.0
2022-03-18 14:55:00,137.3,137.44,137.2,137.39,17731.0,129.1081,129.2397,129.014,129.1927,17731.0
2022-03-18 15:00:00,137.4,137.65,137.39,137.58,16410.0,129.2021,129.4372,129.1927,129.3714,16410.0
2022-03-18 15:05:00,137.57,137.84,137.53,137.84,17472.0,129.362,129.6158,129.3243,129.6158,17472.0
2022-03-18 15:10:00,137.84,137.88,137.74,137.86,18499.0,129.6158,129.6535,129.5218,129.6346,18499.0
2022-03-18 15:15:00,137.88,138.05,137.8,138.03,33733.0,129.6535,129.8133,129.5782,129.7945,33733.0
2022-03-18 15:20:00,138.0,138.17,137.64,138.16,32736.0,129.7663,129.9262,129.4278,129.9167,32736.0
2022-03-18 15:25:00,138.16,138.32,138.06,138.1,32984.0,129.9167,130.0672,129.8227,129.8603,32984.0
2022-03-18 15:30:00,138.13,138.31,138.03,138.15,27337.0,129.8885,130.0578,129.7945,129.9073,27337.0
2022-03-18 15:35:00,138.17,138.17,137.58,137.59,18622.0,129.9262,129.9262,129.3714,129.3808,18622.0
2022-03-18 15:40:00,137.54,137.81,137.5,137.67,28638.0,129.3337,129.5876,129.2961,129.456,28638.0
2022-03-18 15:45:00,137.66,138.13,137.29,138.08,107179.0,129.4466,129.8885,129.0987,129.8415,107179.0
2022-03-18 15:50:00,138.09,138.33,137.56,137.88,113817.0,129.8509,130.0766,129.3525,129.6535,113817.0
2022-03-18 15:55:00,137.91,138.52,137.8,138.3,259867.0,129.6817,130.2553,129.5782,130.0484,259867.0
2022-03-21 09:30:00,138.2,138.89,136.73,138.31,57637.0,129.9544,130.6032,128.5721,130.0578,57637.0
2022-03-21 09:35:00,138.37,138.73,136.26,136.71,46565.0,130.1142,130.4527,128.1301,128.5533,46565.0
2022-03-21 09:40:00,136.71,136.71,135.2,135.52,43582.0,128.5533,128.5533,127.1334,127.4343,43582.0
2022-03-21 09:45:00,135.63,135.67,134.3,134.46,74427.0,127.5377,127.5753,126.2871,126.4375,74427.0
2022-03-21 09:50:00,134.45,135.21,134.43,135.12,41335.0,126.4281,127.1428,126.4093,127.0581,41335.0
2022-03-21 09:55:00,135.24,135.99,135.15,135.7,27712.0,127.171,127.8762,127.0863,127.6035,27712.0
2022-03-21 10:00:00,135.62,136.67,135.39,135.92,34487.0,127.5283,128.5156,127.312,127.8104,34487.0
2022-03-21 10:05:00,135.96,136.34,135.78,136.19,25526.0,127.848,128.2053,127.6788,128.0643,25526.0
2022-03-21 10:10:00,136.17,136.53,136.03,136.42,26472.0,128.0455,128.384,127.9138,128.2806,26472.0
2022-03-21 10:15:00,136.43,136.74,136.3,136.36,18649.0,128.29,128.5815,128.1677,128.2241,18649.0
2022-03-21 10:20:00,136.22,136.45,136.01,136.32,21241.0,128.0925,128.3088,127.895,128.1865,21241.0
2022-03-21 10:25:00,136.17,136.33,135.7,135.93,26990.0,128.0455,128.1959,127.6035,127.8198,26990.0
2022-03-21 10:30:00,135.88,135.93,135.1,135.18,54517.0,127.7728,127.8198,127.0393,127.1145,54517.0
2022-03-21 10:35:00,135.18,135.55,135.05,135.51,21555.0,127.1145,127.4625,126.9923,127.4249,21555.0
2022-03-21 10:40:00,135.51,136.21,135.46,136.21,38038.0,127.4249,128.0831,127.3778,128.0831,38038.0
2022-03-21 10:45:00,136.21,136.49,136.0,136.11,15660.0,128.0831,128.3464,127.8856,127.9891,15660.0
2022-03-21 10:50:00,136.14,136.17,135.65,135.82,16288.0,128.0173,128.0455,127.5565,127.7164,16288.0
2022-03-21 10:55:00,135.83,135.86,135.36,135.75,37320.0,127.7258,127.754,127.2838,127.6505,37320.0
2022-03-21 11:00:00,135.75,135.99,135.53,135.75,35182.0,127.6505,127.8762,127.4437,127.6505,35182.0
2022-03-21 11:05:00,135.67,135.79,135.42,135.58,19269.0,127.5753,127.6882,127.3402,127.4907,19269.0
2022-03-21 11:10:00,135.58,135.79,135.52,135.68,18952.0,127.4907,127.6882,127.4343,127.5847,18952.0
2022-03-21 11:15:00,135.71,135.96,135.47,135.47,19735.0,127.6129,127.848,127.3872,127.3872,19735.0
2022-03-21 11:20:00,135.47,135.96,135.35,135.82,21988.0,127.3872,127.848,127.2744,127.7164,21988.0
2022-03-21 11:25:00,135.85,135.88,135.68,135.74,19763.0,127.7446,127.7728,127.5847,127.6411,19763.0
2022-03-21 11:30:00,135.69,135.76,135.38,135.56,9725.0,127.5941,127.6599,127.3026,127.4719,9725.0
2022-03-21 11:35:00,135.53,135.58,135.27,135.32,16848.0,127.4437,127.4907,127.1992,127.2462,16848.0
2022-03-21 11:40:00,135.32,135.65,135.3,135.4,13166.0,127.2462,127.5565,127.2274,127.3214,13166.0
2022-03-21 11:45:00,135.44,135.95,135.44,135.83,13218.0,127.359,127.8386,127.359,127.7258,13218.0
2022-03-21 11:50:00,135.82,135.99,135.71,135.77,16252.0,127.7164,127.8762,127.6129,127.6693,16252.0
2022-03-21 11:55:00,135.72,135.87,135.64,135.67,12203.0,127.6223,127.7634,127.5471,127.5753,12203.0
2022-03-21 12:00:00,135.67,135.87,135.4,135.8,15177.0,127.5753,127.7634,127.3214,127.6976,15177.0
2022-03-21 12:05:00,135.7,135.89,135.7,135.77,24034.0,127.6035,127.7822,127.6035,127.6693,24034.0
2022-03-21 12:10:00,135.76,135.99,135.75,135.81,16069.0,127.6599,127.8762,127.6505,127.707,16069.0
2022-03-21 12:15:00,135.82,136.43,135.79,136.43,23843.0,127.7164,128.29,127.6882,128.29,23843.0
2022-03-21 12:20:00,136.41,136.76,136.33,136.33,15387.0,128.2712,128.6003,128.1959,128.1959,15387.0
2022-03-21 12:25:00,136.4,136.6,136.35,136.47,14938.0,128.2618,128.4498,128.2147,128.3276,14938.0
2022-03-21 12:30:00,136.46,136.46,135.77,135.98,23436.0,128.3182,128.3182,127.6693,127.8668,23436.0
2022-03-21 12:35:00,135.93,135.98,135.72,135.96,11045.0,127.8198,127.8668,127.6223,127.848,11045.0
2022-03-21 12:40:00,136.03,136.16,135.89,136.14,19353.0,127.9138,128.0361,127.7822,128.0173,19353.0
2022-03-21 12:45:00,136.13,136.15,135.98,136.11,14510.0,128.0079,128.0267,127.8668,127.9891,14510.0
2022-03-21 12:50:00,136.08,136.16,135.67,135.74,13997.0,127.9609,128.0361,127.5753,127.6411,13997.0
2022-03-21 12:55:00,135.68,135.85,135.57,135.68,16783.0,127.5847,127.7446,127.4813,127.5847,16783.0
2022-03-21 13:00:00,135.63,135.63,135.27,135.32,12122.0,127.5377,127.5377,127.1992,127.2462,12122.0
2022-03-21 13:05:00,135.3,135.65,135.25,135.64,9027.0,127.2274,127.5565,127.1804,127.5471,9027.0
2022-03-21 13:10:00,135.63,135.67,135.53,135.55,11773.0,127.5377,127.5753,127.4437,127.4625,11773.0
2022-03-21 13:15:00,135.5,135.54,134.8,134.84,19681.0,127.4155,127.4531,126.7572,126.7948,19681.0
2022-03-21 13:20:00,134.86,135.15,134.71,135.14,10579.0,126.8136,127.0863,126.6726,127.0769,10579.0
2022-03-21 13:25:00,135.13,135.38,134.92,134.92,14723.0,127.0675,127.3026,126.8701,126.8701,14723.0
2022-03-21 13:30:00,134.93,135.17,134.92,135.17,5359.0,126.8795,127.1051,126.8701,127.1051,5359.0
2022-03-21 13:35:00,135.17,135.29,135.01,135.18,13925.0,127.1051,127.218,126.9547,127.1145,13925.0
2022-03-21 13:40:00,135.14,135.19,134.83,135.01,15735.0,127.0769,127.124,126.7854,126.9547,15735.0
2022-03-21 13:45:00,135.12,135.41,135.02,135.37,9692.0,127.0581,127.3308,126.9641,127.2932,9692.0
2022-03-21 13:50:00,135.48,135.5,135.26,135.38,15878.0,127.3967,127.4155,127.1898,127.3026,15878.0
2022-03-21 13:55:00,135.36,135.43,135.24,135.34,12182.0,127.2838,127.3496,127.171,127.265,12182.0
2022-03-21 14:00:00,135.34,135.52,135.18,135.28,13880.0,127.265,127.4343,127.1145,127.2086,13880.0
2022-03-21 14:05:00,135.19,135.26,135.08,135.22,8337.0,127.124,127.1898,127.0205,127.1522,8337.0
2022-03-21 14:10:00,135.19,135.2,134.99,135.0,15695.0,127.124,127.1334,126.9359,126.9453,15695.0
2022-03-21 14:15:00,134.99,135.07,134.82,135.03,14375.0,126.9359,127.0111,126.776,126.9735,14375.0
2022-03-21 14:20:00,135.07,135.43,135.05,135.31,13689.0,127.0111,127.3496,126.9923,127.2368,13689.0
2022-03-21 14:25:00,135.32,135.35,135.16,135.25,17799.0,127.2462,127.2744,127.0957,127.1804,17799.0
2022-03-21 14:30:00,135.27,135.34,135.11,135.14,14519.0,127.1992,127.265,127.0487,127.0769,14519.0
2022-03-21 14:35:00,135.14,135.14,134.89,134.91,15520.0,127.0769,127.0769,126.8419,126.8607,15520.0
2022-03-21 14:40:00,134.91,135.12,134.87,135.1,16102.0,126.8607,127.0581,126.823,127.0393,16102.0
2022-03-21 14:45:00,135.11,135.11,134.69,134.7,24614.0,127.0487,127.0487,126.6538,126.6632,24614.0
2022-03-21 14:50:00,134.71,134.73,134.04,134.11,33662.0,126.6726,126.6914,126.0426,126.1084,33662.0
2022-03-21 14:55:00,134.07,134.09,133.41,133.45,65314.0,126.0708,126.0896,125.4502,125.4878,65314.0
2022-03-21 15:00:00,133.46,133.67,133.26,133.57,52599.0,125.4972,125.6946,125.3091,125.6006,52599.0
2022-03-21 15:05:00,133.58,133.79,133.54,133.7,30254.0,125.61,125.8075,125.5724,125.7229,30254.0
2022-03-21 15:10:00,133.71,133.95,133.64,133.84,47002.0,125.7323,125.9579,125.6664,125.8545,47002.0
2022-03-21 15:15:00,133.85,134.05,133.79,133.85,31551.0,125.8639,126.052,125.8075,125.8639,31551.0
2022-03-21 15:20:00,133.82,134.27,133.64,134.22,45749.0,125.8357,126.2588,125.6664,126.2118,45749.0
2022-03-21 15:25:00,134.22,134.39,134.04,134.13,79649.0,126.2118,126.3717,126.0426,126.1272,79649.0
2022-03-21 15:30:00,134.13,134.29,133.88,133.96,73236.0,126.1272,126.2777,125.8921,125.9673,73236.0
2022-03-21 15:35:00,134.0,134.19,133.97,134.08,56031.0,126.005,126.1836,125.9767,126.0802,56031.0
2022-03-21 15:40:00,134.08,134.19,133.97,134.19,79579.0,126.0802,126.1836,125.9767,126.1836,79579.0
2022-03-21 15:45:00,134.2,134.38,133.73,133.75,69984.0,126.193,126.3623,125.7511,125.7699,69984.0
2022-03-21 15:50:00,133.76,134.34,133.75,134.27,89281.0,125.7793,126.3247,125.7699,126.2588,89281.0
2022-03-21 15:55:00,134.25,134.72,134.1,134.39,185628.0,126.24,126.682,126.099,126.3717,185628.0
2022-03-22 09:30:00,136.36,137.29,135.91,136.74,57195.0,128.2241,129.0987,127.801,128.5815,57195.0
2022-03-22 09:35:00,136.77,138.08,136.77,137.7,23382.0,128.6097,129.8415,128.6097,129.4842,23382.0
2022-03-22 09:40:00,137.7,138.76,137.36,138.59,34967.0,129.4842,130.481,129.1645,130.3211,34967.0
2022-03-22 09:45:00,138.54,139.31,138.4,139.19,28365.0,130.2741,130.9981,130.1424,130.8853,28365.0
2022-03-22 09:50:00,139.21,139.74,139.19,139.35,25765.0,130.9041,131.4025,130.8853,131.0357,25765.0
2022-03-22 09:55:00,139.35,140.08,139.26,139.69,25046.0,131.0357,131.7222,130.9511,131.3555,25046.0
2022-03-22 10:00:00,139.81,140.7,139.81,140.17,35588.0,131.4683,132.3052,131.4683,131.8068,35588.0
2022-03-22 10:05:00,140.22,140.6,139.51,139.72,16246.0,131.8538,132.2112,131.1862,131.3837,16246.0
2022-03-22 10:10:00,139.5,139.92,139.34,139.43,16289.0,131.1768,131.5717,131.0263,131.111,16289.0
2022-03-22 10:15:00,139.35,139.36,139.0,139.22,19853.0,131.0357,131.0452,130.7066,130.9135,19853.0
2022-03-22 10:20:00,139.22,139.73,139.22,139.47,30502.0,130.9135,131.3931,130.9135,131.1486,30502.0
2022-03-22 10:25:00,139.53,139.55,138.99,138.99,26551.0,131.205,131.2238,130.6972,130.6972,26551.0
2022-03-22 10:30:00,139.06,139.59,139.05,139.55,24837.0,130.7631,131.2614,130.7536,131.2238,24837.0
2022-03-22 10:35:00,139.49,139.73,139.3,139.3,16673.0,131.1674,131.3931,130.9887,130.9887,16673.0
2022-03-22 10:40:00,139.35,139.35,139.05,139.08,13197.0,131.0357,131.0357,130.7536,130.7819,13197.0
2022-03-22 10:45:00,139.05,139.35,138.98,139.2,10346.0,130.7536,131.0357,130.6878,130.8947,10346.0
2022-03-22 10:50:00,139.18,139.18,138.95,138.96,12712.0,130.8759,130.8759,130.6596,130.669,12712.0
2022-03-22 10:55:00,138.93,139.25,138.85,139.22,17328.0,130.6408,130.9417,130.5656,130.9135,17328.0
2022-03-22 11:00:00,139.22,139.22,138.86,139.14,12519.0,130.9135,130.9135,130.575,130.8383,12519.0
2022-03-22 11:05:00,139.05,139.05,138.4,138.77,24148.0,130.7536,130.7536,130.1424,130.4904,24148.0
2022-03-22 11:10:00,138.83,139.01,138.6,138.95,8755.0,130.5468,130.716,130.3305,130.6596,8755.0
2022-03-22 11:15:00,138.96,139.01,138.85,138.99,7078.0,130.669,130.716,130.5656,130.6972,7078.0
2022-03-22 11:20:00,138.99,139.0,138.75,138.91,15122.0,130.6972,130.7066,130.4715,130.622,15122.0
2022-03-22 11:25:00,138.86,138.94,138.59,138.63,10795.0,130.575,130.6502,130.3211,130.3587,10795.0
2022-03-22 11:30:00,138.64,138.64,138.26,138.38,9405.0,130.3681,130.3681,130.0108,130.1236,9405.0
2022-03-22 11:35:00,138.38,138.59,138.24,138.27,14256.0,130.1236,130.3211,129.992,130.0202,14256.0
2022-03-22 11:40:00,138.26,138.46,138.0,138.0,21080.0,130.0108,130.1989,129.7663,129.7663,21080.0
2022-03-22 11:45:00,137.94,138.14,137.83,138.06,11897.0,129.7099,129.8979,129.6064,129.8227,11897.0
2022-03-22 11:50:00,138.05,138.28,138.03,138.28,9554.0,129.8133,130.0296,129.7945,130.0296,9554.0
2022-03-22 11:55:00,138.28,138.43,138.07,138.07,3159.0,130.0296,130.1706,129.8321,129.8321,3159.0
2022-03-22 12:00:00,138.11,138.12,137.65,137.73,8613.0,129.8697,129.8791,129.4372,129.5124,8613.0
2022-03-22 12:05:00,137.77,138.12,137.77,138.06,19400.0,129.55,129.8791,129.55,129.8227,19400.0
2022-03-22 12:10:00,138.06,138.08,137.85,137.85,12221.0,129.8227,129.8415,129.6252,129.6252,12221.0
2022-03-22 12:15:00,137.89,138.02,137.78,137.97,27149.0,129.6629,129.7851,129.5594,129.7381,27149.0
2022-03-22 12:20:00,137.99,137.99,137.48,137.6,13034.0,129.7569,129.7569,129.2773,129.3902,13034.0
2022-03-22 12:25:00,137.59,137.62,137.43,137.58,8853.0,129.3808,129.409,129.2303,129.3714,8853.0
2022-03-22 12:30:00,137.51,137.54,137.32,137.46,16042.0,129.3055,129.3337,129.1269,129.2585,16042.0
2022-03-22 12:35:00,137.49,137.61,137.37,137.55,10707.0,129.2867,129.3996,129.1739,129.3431,10707.0
2022-03-22 12:40:00,137.53,137.57,137.28,137.28,23852.0,129.3243,129.362,129.0893,129.0893,23852.0
2022-03-22 12:45:00,137.26,137.46,137.25,137.42,39473.0,129.0704,129.2585,129.061,129.2209,39473.0
2022-03-22 12:50:00,137.41,137.55,137.3,137.34,135575.0,129.2115,129.3431,129.1081,129.1457,135575.0
2022-03-22 12:55:00,137.34,137.79,137.18,137.62,32815.0,129.1457,129.5688,128.9952,129.409,32815.0
2022-03-22 13:00:00,137.58,137.99,137.57,137.97,13303.0,129.3714,129.7569,129.362,129.7381,13303.0
2022-03-22 13:05:00,138.01,138.18,138.01,138.05,12364.0,129.7757,129.9356,129.7757,129.8133,12364.0
2022-03-22 13:10:00,138.03,138.16,137.94,138.01,18455.0,129.7945,129.9167,129.7099,129.7757,18455.0
2022-03-22 13:15:00,137.99,138.09,137.87,137.91,6107.0,129.7569,129.8509,129.6441,129.6817,6107.0
2022-03-22 13:20:00,137.87,137.88,137.69,137.71,6640.0,129.6441,129.6535,129.4748,129.4936,6640.0
2022-03-22 13:25:00,137.67,138.01,137.67,138.01,13145.0,129.456,129.7757,129.456,129.7757,13145.0
2022-03-22 13:30:00,138.0,138.21,137.98,138.13,9178.0,129.7663,129.9638,129.7475,129.8885,9178.0
2022-03-22 13:35:00,138.13,138.13,137.76,137.76,12370.0,129.8885,129.8885,129.5406,129.5406,12370.0
2022-03-22 13:40:00,137.78,137.91,137.64,137.89,12654.0,129.5594,129.6817,129.4278,129.6629,12654.0
2022-03-22 13:45:00,137.86,137.91,137.62,137.67,9982.0,129.6346,129.6817,129.409,129.456,9982.0
2022-03-22 13:50:00,137.71,137.9,137.7,137.9,17705.0,129.4936,129.6723,129.4842,129.6723,17705.0
2022-03-22 13:55:00,137.89,137.9,137.7,137.74,12633.0,129.6629,129.6723,129.4842,129.5218,12633.0
2022-03-22 14:00:00,137.78,138.02,137.78,138.02,12456.0,129.5594,129.7851,129.5594,129.7851,12456.0
2022-03-22 14:05:00,138.02,138.11,137.96,138.01,11575.0,129.7851,129.8697,129.7287,129.7757,11575.0
2022-03-22 14:10:00,138.02,138.09,137.89,138.03,13658.0,129.7851,129.8509,129.6629,129.7945,13658.0
2022-03-22 14:15:00,138.07,138.14,137.94,138.09,11403.0,129.8321,129.8979,129.7099,129.8509,11403.0
2022-03-22 14:20:00,138.12,138.12,137.77,137.81,13380.0,129.8791,129.8791,129.55,129.5876,13380.0
2022-03-22 14:25:00,137.77,137.81,137.59,137.78,10150.0,129.55,129.5876,129.3808,129.5594,10150.0
2022-03-22 14:30:00,137.78,137.91,137.61,137.91,11969.0,129.5594,129.6817,129.3996,129.6817,11969.0
2022-03-22 14:35:00,137.9,138.02,137.8,137.85,7366.0,129.6723,129.7851,129.5782,129.6252,7366.0
2022-03-22 14:40:00,137.81,137.83,137.56,137.71,9347.0,129.5876,129.6064,129.3525,129.4936,9347.0
2022-03-22 14:45:00,137.68,137.83,137.64,137.78,10622.0,129.4654,129.6064,129.4278,129.5594,10622.0
2022-03-22 14:50:00,137.81,137.85,137.76,137.82,7551.0,129.5876,129.6252,129.5406,129.597,7551.0
2022-03-22 14:55:00,137.84,138.03,137.84,137.99,11870.0,129.6158,129.7945,129.6158,129.7569,11870.0
2022-03-22 15:00:00,137.96,138.08,137.95,138.04,10805.0,129.7287,129.8415,129.7193,129.8039,10805.0
2022-03-22 15:05:00,138.01,138.04,137.87,138.02,12369.0,129.7757,129.8039,129.6441,129.7851,12369.0
2022-03-22 15:10:00,138.02,138.16,137.97,138.13,14328.0,129.7851,129.9167,129.7381,129.8885,14328.0
2022-03-22 15:15:00,138.14,138.33,137.97,137.97,20086.0,129.8979,130.0766,129.7381,129.7381,20086.0
2022-03-22 15:20:00,137.97,138.01,137.76,137.84,14011.0,129.7381,129.7757,129.5406,129.6158,14011.0
2022-03-22 15:25:00,137.84,137.92,137.77,137.87,14117.0,129.6158,129.6911,129.55,129.6441,14117.0
2022-03-22 15:30:00,137.82,137.87,137.62,137.78,30981.0,129.597,129.6441,129.409,129.5594,30981.0
2022-03-22 15:35:00,137.8,138.27,137.77,138.24,45083.0,129.5782,130.0202,129.55,129.992,45083.0
2022-03-22 15:40:00,138.22,138.37,138.08,138.29,48333.0,129.9732,130.1142,129.8415,130.039,48333.0
2022-03-22 15:45:00,138.29,138.55,138.16,138.45,55806.0,130.039,130.2835,129.9167,130.1894,55806.0
2022-03-22 15:50:00,138.48,138.69,138.18,138.21,42470.0,130.2177,130.4151,129.9356,129.9638,42470.0
2022-03-22 15:55:00,138.23,138.42,138.09,138.16,120024.0,129.9826,130.1612,129.8509,129.9167,120024.0
2022-03-23 09:30:00,136.77,137.2,136.22,136.66,40567.0,128.6097,129.014,128.0925,128.5062,40567.0
2022-03-23 09:35:00,136.66,137.4,136.42,136.76,21315.0,128.5062,129.2021,128.2806,128.6003,21315.0
2022-03-23 09:40:00,137.05,137.88,137.04,137.83,22582.0,128.873,129.6535,128.8636,129.6064,22582.0
2022-03-23 09:45:00,137.91,137.94,136.71,136.95,31224.0,129.6817,129.7099,128.5533,128.7789,31224.0
2022-03-23 09:50:00,136.89,137.35,136.82,137.25,20138.0,128.7225,129.1551,128.6567,129.061,20138.0
2022-03-23 09:55:00,137.24,137.24,136.49,136.5,15632.0,129.0516,129.0516,128.3464,128.3558,15632.0
2022-03-23 10:00:00,136.5,137.08,136.41,137.08,16039.0,128.3558,128.9012,128.2712,128.9012,16039.0
2022-03-23 10:05:00,137.12,137.28,137.07,137.23,11044.0,128.9388,129.0893,128.8918,129.0422,11044.0
2022-03-23 10:10:00,137.23,137.67,137.02,137.63,12496.0,129.0422,129.456,128.8448,129.4184,12496.0
2022-03-23 10:15:00,137.63,137.76,137.34,137.41,12422.0,129.4184,129.5406,129.1457,129.2115,12422.0
2022-03-23 10:20:00,137.38,137.42,137.13,137.42,10552.0,129.1833,129.2209,128.9482,129.2209,10552.0
2022-03-23 10:25:00,137.43,137.43,136.59,136.65,17093.0,129.2303,129.2303,128.4404,128.4968,17093.0
2022-03-23 10:30:00,136.68,136.83,136.6,136.62,10851.0,128.5251,128.6661,128.4498,128.4686,10851.0
2022-03-23 10:35:00,136.57,136.57,136.2,136.49,6597.0,128.4216,128.4216,128.0737,128.3464,6597.0
2022-03-23 10:40:00,136.41,136.62,135.84,135.88,5435.0,128.2712,128.4686,127.7352,127.7728,5435.0
2022-03-23 10:45:00,135.76,135.76,135.26,135.35,29936.0,127.6599,127.6599,127.1898,127.2744,29936.0
2022-03-23 10:50:00,135.36,135.63,135.3,135.61,13751.0,127.2838,127.5377,127.2274,127.5189,13751.0
2022-03-23 10:55:00,135.61,135.76,135.35,135.35,13449.0,127.5189,127.6599,127.2744,127.2744,13449.0
2022-03-23 11:00:00,135.46,135.69,135.25,135.56,9553.0,127.3778,127.5941,127.1804,127.4719,9553.0
2022-03-23 11:05:00,135.54,135.75,135.54,135.61,5257.0,127.4531,127.6505,127.4531,127.5189,5257.0
2022-03-23 11:10:00,135.58,135.74,135.45,135.69,12565.0,127.4907,127.6411,127.3684,127.5941,12565.0
2022-03-23 11:15:00,135.74,135.78,135.53,135.53,11042.0,127.6411,127.6788,127.4437,127.4437,11042.0
2022-03-23 11:20:00,135.52,135.7,135.49,135.64,3978.0,127.4343,127.6035,127.4061,127.5471,3978.0
2022-03-23 11:25:00,135.69,135.94,135.68,135.82,5308.0,127.5941,127.8292,127.5847,127.7164,5308.0
2022-03-23 11:30:00,135.8,135.93,135.66,135.69,6958.0,127.6976,127.8198,127.5659,127.5941,6958.0
2022-03-23 11:35:00,135.59,135.88,135.59,135.7,5366.0,127.5001,127.7728,127.5001,127.6035,5366.0
2022-03-23 11:40:00,135.71,135.79,135.52,135.52,6201.0,127.6129,127.6882,127.4343,127.4343,6201.0
2022-03-23 11:45:00,135.56,135.58,135.41,135.55,2425.0,127.4719,127.4907,127.3308,127.4625,2425.0
2022-03-23 11:50:00,135.46,135.5,135.35,135.47,4899.0,127.3778,127.4155,127.2744,127.3872,4899.0
2022-03-23 11:55:00,135.5,135.57,135.24,135.34,4557.0,127.4155,127.4813,127.171,127.265,4557.0
2022-03-23 12:00:00,135.34,135.47,135.27,135.28,4260.0,127.265,127.3872,127.1992,127.2086,4260.0
2022-03-23 12:05:00,135.22,135.23,134.94,134.94,8664.0,127.1522,127.1616,126.8889,126.8889,8664.0
2022-03-23 12:10:00,134.89,134.9,134.69,134.78,4264.0,126.8419,126.8513,126.6538,126.7384,4264.0
2022-03-23 12:15:00,134.79,135.08,134.79,135.02,6253.0,126.7478,127.0205,126.7478,126.9641,6253.0
2022-03-23 12:20:00,135.07,135.09,134.93,134.93,4694.0,127.0111,127.0299,126.8795,126.8795,4694.0
2022-03-23 12:25:00,134.92,134.94,134.73,134.73,4556.0,126.8701,126.8889,126.6914,126.6914,4556.0
2022-03-23 12:30:00,134.78,134.89,134.62,134.69,9503.0,126.7384,126.8419,126.588,126.6538,9503.0
2022-03-23 12:35:00,134.65,134.71,134.4,134.71,11262.0,126.6162,126.6726,126.3811,126.6726,11262.0
2022-03-23 12:40:00,134.71,134.76,134.54,134.59,2697.0,126.6726,126.7196,126.5127,126.5598,2697.0
2022-03-23 12:45:00,134.5,134.62,134.39,134.5,5396.0,126.4751,126.588,126.3717,126.4751,5396.0
2022-03-23 12:50:00,134.48,134.68,134.48,134.68,6734.0,126.4563,126.6444,126.4563,126.6444,6734.0
2022-03-23 12:55:00,134.55,134.58,134.47,134.49,4334.0,126.5221,126.5503,126.4469,126.4657,4334.0
2022-03-23 13:00:00,134.48,134.48,134.11,134.19,3758.0,126.4563,126.4563,126.1084,126.1836,3758.0
2022-03-23 13:05:00,134.18,134.22,134.1,134.16,5593.0,126.1742,126.2118,126.099,126.1554,5593.0
2022-03-23 13:10:00,134.16,134.25,134.02,134.19,5562.0,126.1554,126.24,126.0238,126.1836,5562.0
2022-03-23 13:15:00,134.2,134.21,133.95,134.06,6972.0,126.193,126.2024,125.9579,126.0614,6972.0
2022-03-23 13:20:00,134.05,134.09,133.73,133.77,8094.0,126.052,126.0896,125.7511,125.7887,8094.0
2022-03-23 13:25:00,133.79,133.8,133.44,133.45,10426.0,125.8075,125.8169,125.4784,125.4878,10426.0
2022-03-23 13:30:00,133.4,133.53,133.35,133.39,17247.0,125.4408,125.563,125.3937,125.4313,17247.0
2022-03-23 13:35:00,133.37,133.4,133.21,133.37,8180.0,125.4125,125.4408,125.2621,125.4125,8180.0
2022-03-23 13:40:00,133.35,133.39,133.14,133.15,34742.0,125.3937,125.4313,125.1963,125.2057,34742.0
2022-03-23 13:45:00,133.1,133.2,132.88,133.02,33492.0,125.1587,125.2527,124.9518,125.0834,33492.0
2022-03-23 13:50:00,132.98,133.62,132.95,133.62,16806.0,125.0458,125.6476,125.0176,125.6476,16806.0
2022-03-23 13:55:00,133.67,133.84,133.61,133.77,13530.0,125.6946,125.8545,125.6382,125.7887,13530.0
2022-03-23 14:00:00,133.77,133.88,133.65,133.71,12944.0,125.7887,125.8921,125.6758,125.7323,12944.0
2022-03-23 14:05:00,133.7,133.82,133.63,133.65,8525.0,125.7229,125.8357,125.657,125.6758,8525.0
2022-03-23 14:10:00,133.69,133.71,133.52,133.61,7914.0,125.7134,125.7323,125.5536,125.6382,7914.0
2022-03-23 14:15:00,133.6,133.83,133.51,133.81,8367.0,125.6288,125.8451,125.5442,125.8263,8367.0
2022-03-23 14:20:00,133.81,134.0,133.7,133.73,10674.0,125.8263,126.005,125.7229,125.7511,10674.0
2022-03-23 14:25:00,133.68,134.04,133.68,134.0,7229.0,125.704,126.0426,125.704,126.005,7229.0
2022-03-23 14:30:00,134.03,134.03,133.85,133.89,11492.0,126.0332,126.0332,125.8639,125.9015,11492.0
2022-03-23 14:35:00,133.88,133.99,133.74,133.91,5750.0,125.8921,125.9956,125.7605,125.9203,5750.0
2022-03-23 14:40:00,133.96,134.0,133.8,133.96,3299.0,125.9673,126.005,125.8169,125.9673,3299.0
2022-03-23 14:45:00,133.94,133.98,133.88,133.94,4273.0,125.9485,125.9861,125.8921,125.9485,4273.0
2022-03-23 14:50:00,133.87,133.94,133.63,133.7,6425.0,125.8827,125.9485,125.657,125.7229,6425.0
2022-03-23 14:55:00,133.67,133.73,133.55,133.63,10367.0,125.6946,125.7511,125.5818,125.657,10367.0
2022-03-23 15:00:00,133.59,133.89,133.59,133.84,8246.0,125.6194,125.9015,125.6194,125.8545,8246.0
2022-03-23 15:05:00,133.84,133.84,133.61,133.61,7076.0,125.8545,125.8545,125.6382,125.6382,7076.0
2022-03-23 15:10:00,133.62,133.86,133.61,133.83,11422.0,125.6476,125.8733,125.6382,125.8451,11422.0
2022-03-23 15:15:00,133.84,133.9,133.74,133.74,9852.0,125.8545,125.9109,125.7605,125.7605,9852.0
2022-03-23 15:20:00,133.76,134.17,133.73,134.13,47912.0,125.7793,126.1648,125.7511,126.1272,47912.0
2022-03-23 15:25:00,134.16,134.52,134.09,134.49,16951.0,126.1554,126.4939,126.0896,126.4657,16951.0
2022-03-23 15:30:00,134.5,134.71,134.41,134.47,24590.0,126.4751,126.6726,126.3905,126.4469,24590.0
2022-03-23 15:35:00,134.48,134.64,134.43,134.43,21285.0,126.4563,126.6068,126.4093,126.4093,21285.0
2022-03-23 15:40:00,134.43,134.72,134.37,134.72,27960.0,126.4093,126.682,126.3529,126.682,27960.0
2022-03-23 15:45:00,134.72,134.95,134.46,134.47,21040.0,126.682,126.8983,126.4375,126.4469,21040.0
2022-03-23 15:50:00,134.46,134.46,134.06,134.06,37979.0,126.4375,126.4375,126.0614,126.0614,37979.0
2022-03-23 15:55:00,134.07,134.28,133.91,133.92,57561.0,126.0708,126.2682,125.9203,125.9297,57561.0
2022-03-24 09:30:00,135.21,135.6,133.8,134.02,40118.0,127.1428,127.5095,125.8169,126.0238,40118.0
2022-03-24 09:35:00,134.03,134.07,133.28,133.84,22209.0,126.0332,126.0708,125.3279,125.8545,22209.0
2022-03-24 09:40:00,133.77,134.85,133.49,134.85,10329.0,125.7887,126.8042,125.5254,126.8042,10329.0
2022-03-24 09:45:00,134.77,135.1,134.36,134.74,21083.0,126.729,127.0393,126.3435,126.7008,21083.0
2022-03-24 09:50:00,134.65,135.39,134.55,135.31,15752.0,126.6162,127.312,126.5221,127.2368,15752.0
2022-03-24 09:55:00,135.24,135.3,134.85,135.09,5319.0,127.171,127.2274,126.8042,127.0299,5319.0
2022-03-24 10:00:00,135.0,135.45,134.85,135.32,14976.0,126.9453,127.3684,126.8042,127.2462,14976.0
2022-03-24 10:05:00,135.34,135.62,135.12,135.16,10679.0,127.265,127.5283,127.0581,127.0957,10679.0
2022-03-24 10:10:00,135.2,135.3,135.02,135.09,9209.0,127.1334,127.2274,126.9641,127.0299,9209.0
2022-03-24 10:15:00,135.03,135.18,134.79,134.84,11548.0,126.9735,127.1145,126.7478,126.7948,11548.0
2022-03-24 10:20:00,134.86,135.31,134.85,135.06,19336.0,126.8136,127.2368,126.8042,127.0017,19336.0
2022-03-24 10:25:00,135.01,135.1,134.91,134.96,9507.0,126.9547,127.0393,126.8607,126.9077,9507.0
2022-03-24 10:30:00,134.91,135.35,134.81,135.35,6661.0,126.8607,127.2744,126.7666,127.2744,6661.0
2022-03-24 10:35:00,135.28,135.29,134.77,134.84,6757.0,127.2086,127.218,126.729,126.7948,6757.0
2022-03-24 10:40:00,134.86,134.94,134.71,134.93,7812.0,126.8136,126.8889,126.6726,126.8795,7812.0
2022-03-24 10:45:00,134.96,135.27,134.92,135.12,6895.0,126.9077,127.1992,126.8701,127.0581,6895.0
2022-03-24 10:50:00,135.07,135.29,134.95,135.01,12332.0,127.0111,127.218,126.8983,126.9547,12332.0
2022-03-24 10:55:00,135.05,135.09,134.98,134.98,5351.0,126.9923,127.0299,126.9265,126.9265,5351.0
2022-03-24 11:00:00,135.04,135.33,134.86,134.89,15712.0,126.9829,127.2556,126.8136,126.8419,15712.0
2022-03-24 11:05:00,134.87,135.25,134.87,135.1,5297.0,126.823,127.1804,126.823,127.0393,5297.0
2022-03-24 11:10:00,135.1,135.58,135.05,135.35,8760.0,127.0393,127.4907,126.9923,127.2744,8760.0
2022-03-24 11:15:00,135.34,135.34,135.13,135.23,9626.0,127.265,127.265,127.0675,127.1616,9626.0
2022-03-24 11:20:00,135.24,135.35,135.24,135.26,5276.0,127.171,127.2744,127.171,127.1898,5276.0
2022-03-24 11:25:00,135.28,135.53,135.16,135.43,10435.0,127.2086,127.4437,127.0957,127.3496,10435.0
2022-03-24 11:30:00,135.42,135.58,135.33,135.37,11112.0,127.3402,127.4907,127.2556,127.2932,11112.0
2022-03-24 11:35:00,135.35,135.43,135.2,135.26,9149.0,127.2744,127.3496,127.1334,127.1898,9149.0
2022-03-24 11:40:00,135.23,135.39,135.23,135.28,8883.0,127.1616,127.312,127.1616,127.2086,8883.0
2022-03-24 11:45:00,135.31,135.43,135.13,135.43,11176.0,127.2368,127.3496,127.0675,127.3496,11176.0
2022-03-24 11:50:00,135.43,135.51,135.36,135.46,5620.0,127.3496,127.4249,127.2838,127.3778,5620.0
2022-03-24 11:55:00,135.48,135.56,135.45,135.48,5873.0,127.3967,127.4719,127.3684,127.3967,5873.0
2022-03-24 12:00:00,135.46,135.71,135.43,135.47,9345.0,127.3778,127.6129,127.3496,127.3872,9345.0
2022-03-24 12:05:00,135.46,135.52,135.39,135.43,5139.0,127.3778,127.4343,127.312,127.3496,5139.0
2022-03-24 12:10:00,135.41,135.43,135.29,135.35,7246.0,127.3308,127.3496,127.218,127.2744,7246.0
2022-03-24 12:15:00,135.34,135.43,135.26,135.37,6754.0,127.265,127.3496,127.1898,127.2932,6754.0
2022-03-24 12:20:00,135.39,135.67,135.35,135.56,8355.0,127.312,127.5753,127.2744,127.4719,8355.0
2022-03-24 12:25:00,135.52,135.56,135.27,135.33,6276.0,127.4343,127.4719,127.1992,127.2556,6276.0
2022-03-24 12:30:00,135.32,135.32,134.79,134.82,6312.0,127.2462,127.2462,126.7478,126.776,6312.0
2022-03-24 12:35:00,134.84,135.0,134.71,134.96,6719.0,126.7948,126.9453,126.6726,126.9077,6719.0
2022-03-24 12:40:00,134.94,135.08,134.93,134.93,4816.0,126.8889,127.0205,126.8795,126.8795,4816.0
2022-03-24 12:45:00,134.93,135.07,134.79,135.01,9884.0,126.8795,127.0111,126.7478,126.9547,9884.0
2022-03-24 12:50:00,135.01,135.1,134.94,135.06,3605.0,126.9547,127.0393,126.8889,127.0017,3605.0
2022-03-24 12:55:00,135.04,135.13,135.0,135.02,4204.0,126.9829,127.0675,126.9453,126.9641,4204.0
2022-03-24 13:00:00,135.02,135.2,135.01,135.01,8844.0,126.9641,127.1334,126.9547,126.9547,8844.0
2022-03-24 13:05:00,135.05,135.12,134.97,134.99,6835.0,126.9923,127.0581,126.9171,126.9359,6835.0
2022-03-24 13:10:00,134.99,135.04,134.92,134.93,5055.0,126.9359,126.9829,126.8701,126.8795,5055.0
2022-03-24 13:15:00,135.0,135.22,134.95,135.19,9431.0,126.9453,127.1522,126.8983,127.124,9431.0
2022-03-24 13:20:00,135.19,135.19,134.99,135.06,18350.0,127.124,127.124,126.9359,127.0017,18350.0
2022-03-24 13:25:00,135.06,135.07,134.75,134.78,7744.0,127.0017,127.0111,126.7102,126.7384,7744.0
2022-03-24 13:30:00,134.77,134.9,134.67,134.72,11790.0,126.729,126.8513,126.635,126.682,11790.0
2022-03-24 13:35:00,134.72,134.76,134.62,134.62,7173.0,126.682,126.7196,126.588,126.588,7173.0
2022-03-24 13:40:00,134.65,134.72,134.61,134.68,9310.0,126.6162,126.682,126.5786,126.6444,9310.0
2022-03-24 13:45:00,134.7,134.87,134.69,134.8,7152.0,126.6632,126.823,126.6538,126.7572,7152.0
2022-03-24 13:50:00,134.8,134.81,134.6,134.62,13471.0,126.7572,126.7666,126.5692,126.588,13471.0
2022-03-24 13:55:00,134.62,134.63,134.37,134.47,12327.0,126.588,126.5974,126.3529,126.4469,12327.0
2022-03-24 14:00:00,134.48,134.63,134.44,134.63,4518.0,126.4563,126.5974,126.4187,126.5974,4518.0
2022-03-24 14:05:00,134.59,134.59,134.4,134.4,9936.0,126.5598,126.5598,126.3811,126.3811,9936.0
2022-03-24 14:10:00,134.38,134.38,134.11,134.23,11791.0,126.3623,126.3623,126.1084,126.2212,11791.0
2022-03-24 14:15:00,134.22,134.35,134.21,134.28,31074.0,126.2118,126.3341,126.2024,126.2682,31074.0
2022-03-24 14:20:00,134.25,134.25,134.05,134.09,7746.0,126.24,126.24,126.052,126.0896,7746.0
2022-03-24 14:25:00,134.12,134.14,133.87,133.98,9358.0,126.1178,126.1366,125.8827,125.9861,9358.0
2022-03-24 14:30:00,133.99,134.13,133.94,134.11,15266.0,125.9956,126.1272,125.9485,126.1084,15266.0
2022-03-24 14:35:00,134.13,134.15,134.03,134.14,8828.0,126.1272,126.146,126.0332,126.1366,8828.0
2022-03-24 14:40:00,134.13,134.18,134.11,134.14,7613.0,126.1272,126.1742,126.1084,126.1366,7613.0
2022-03-24 14:45:00,134.16,134.22,133.94,133.99,11266.0,126.1554,126.2118,125.9485,125.9956,11266.0
2022-03-24 14:50:00,134.02,134.3,134.02,134.29,14852.0,126.0238,126.2871,126.0238,126.2777,14852.0
2022-03-24 14:55:00,134.31,134.47,134.23,134.42,6887.0,126.2965,126.4469,126.2212,126.3999,6887.0
2022-03-24 15:00:00,134.41,134.45,134.29,134.38,4557.0,126.3905,126.4281,126.2777,126.3623,4557.0
2022-03-24 15:05:00,134.37,134.71,134.33,134.66,12756.0,126.3529,126.6726,126.3153,126.6256,12756.0
2022-03-24 15:10:00,134.66,134.77,134.62,134.72,6259.0,126.6256,126.729,126.588,126.682,6259.0
2022-03-24 15:15:00,134.73,134.73,134.6,134.67,7396.0,126.6914,126.6914,126.5692,126.635,7396.0
2022-03-24 15:20:00,134.69,134.85,134.69,134.84,5733.0,126.6538,126.8042,126.6538,126.7948,5733.0
2022-03-24 15:25:00,134.85,134.99,134.83,134.92,13774.0,126.8042,126.9359,126.7854,126.8701,13774.0
2022-03-24 15:30:00,134.91,134.95,134.75,134.89,23958.0,126.8607,126.8983,126.7102,126.8419,23958.0
2022-03-24 15:35:00,134.89,134.93,134.77,134.82,18073.0,126.8419,126.8795,126.729,126.776,18073.0
2022-03-24 15:40:00,134.84,135.01,134.81,134.99,21063.0,126.7948,126.9547,126.7666,126.9359,21063.0
2022-03-24 15:45:00,135.0,135.1,134.97,135.07,24959.0,126.9453,127.0393,126.9171,127.0111,24959.0
2022-03-24 15:50:00,135.04,135.21,134.99,135.01,26098.0,126.9829,127.1428,126.9359,126.9547,26098.0
2022-03-24 15:55:00,135.0,135.14,134.9,135.07,66506.0,126.9453,127.0769,126.8513,127.0111,66506.0
2022-03-25 09:30:00,136.09,136.33,135.54,136.11,32258.0,127.9703,128.1959,127.4531,127.9891,32258.0
2022-03-25 09:35:00,136.11,136.29,135.81,136.1,14076.0,127.9891,128.1583,127.707,127.9797,14076.0
2022-03-25 09:40:00,136.07,136.24,135.77,135.89,14917.0,127.9514,128.1113,127.6693,127.7822,14917.0
2022-03-25 09:45:00,135.82,136.32,135.64,136.08,14525.0,127.7164,128.1865,127.5471,127.9609,14525.0
2022-03-25 09:50:00,136.01,136.28,135.95,136.01,14696.0,127.895,128.1489,127.8386,127.895,14696.0
2022-03-25 09:55:00,136.01,136.1,135.67,135.77,18327.0,127.895,127.9797,127.5753,127.6693,18327.0
2022-03-25 10:00:00,135.79,136.0,135.73,136.0,11238.0,127.6882,127.8856,127.6317,127.8856,11238.0
2022-03-25 10:05:00,135.96,136.36,135.88,136.36,8228.0,127.848,128.2241,127.7728,128.2241,8228.0
2022-03-25 10:10:00,136.31,136.31,136.02,136.23,7763.0,128.1771,128.1771,127.9044,128.1019,7763.0
2022-03-25 10:15:00,136.19,136.47,136.14,136.38,9580.0,128.0643,128.3276,128.0173,128.243,9580.0
2022-03-25 10:20:00,136.4,136.71,136.38,136.38,12635.0,128.2618,128.5533,128.243,128.243,12635.0
2022-03-25 10:25:00,136.38,136.38,136.19,136.19,11918.0,128.243,128.243,128.0643,128.0643,11918.0
2022-03-25 10:30:00,136.19,136.34,136.11,136.24,7655.0,128.0643,128.2053,127.9891,128.1113,7655.0
2022-03-25 10:35:00,136.25,136.34,136.16,136.27,11020.0,128.1207,128.2053,128.0361,128.1395,11020.0
2022-03-25 10:40:00,136.25,136.63,136.2,136.61,9745.0,128.1207,128.478,128.0737,128.4592,9745.0
2022-03-25 10:45:00,136.63,136.77,136.53,136.59,8272.0,128.478,128.6097,128.384,128.4404,8272.0
2022-03-25 10:50:00,136.59,136.79,136.56,136.56,6659.0,128.4404,128.6285,128.4122,128.4122,6659.0
2022-03-25 10:55:00,136.6,136.77,136.59,136.65,12850.0,128.4498,128.6097,128.4404,128.4968,12850.0
2022-03-25 11:00:00,136.67,136.85,136.41,136.71,20572.0,128.5156,128.6849,128.2712,128.5533,20572.0
2022-03-25 11:05:00,136.67,136.74,136.25,136.31,10456.0,128.5156,128.5815,128.1207,128.1771,10456.0
2022-03-25 11:10:00,136.31,136.38,135.81,136.02,11209.0,128.1771,128.243,127.707,127.9044,11209.0
2022-03-25 11:15:00,136.03,136.04,135.57,135.6,34129.0,127.9138,127.9232,127.4813,127.5095,34129.0
2022-03-25 11:20:00,135.63,135.68,135.48,135.59,27944.0,127.5377,127.5847,127.3967,127.5001,27944.0
2022-03-25 11:25:00,135.56,135.58,135.13,135.36,17820.0,127.4719,127.4907,127.0675,127.2838,17820.0
2022-03-25 11:30:00,135.34,135.6,135.31,135.58,12108.0,127.265,127.5095,127.2368,127.4907,12108.0
2022-03-25 11:35:00,135.55,135.69,135.49,135.69,5169.0,127.4625,127.5941,127.4061,127.5941,5169.0
2022-03-25 11:40:00,135.69,136.1,135.66,136.02,4303.0,127.5941,127.9797,127.5659,127.9044,4303.0
2022-03-25 11:45:00,136.02,136.02,135.59,135.68,5952.0,127.9044,127.9044,127.5001,127.5847,5952.0
2022-03-25 11:50:00,135.66,136.08,135.66,135.8,4919.0,127.5659,127.9609,127.5659,127.6976,4919.0
2022-03-25 11:55:00,135.73,135.85,135.56,135.67,3843.0,127.6317,127.7446,127.4719,127.5753,3843.0
2022-03-25 12:00:00,135.68,135.72,135.59,135.6,4977.0,127.5847,127.6223,127.5001,127.5095,4977.0
2022-03-25 12:05:00,135.59,135.83,135.59,135.77,3433.0,127.5001,127.7258,127.5001,127.6693,3433.0
2022-03-25 12:10:00,135.75,135.86,135.65,135.75,4606.0,127.6505,127.754,127.5565,127.6505,4606.0
2022-03-25 12:15:00,135.78,135.8,135.62,135.65,3706.0,127.6788,127.6976,127.5283,127.5565,3706.0
2022-03-25 12:20:00,135.65,135.77,135.59,135.64,4027.0,127.5565,127.6693,127.5001,127.5471,4027.0
2022-03-25 12:25:00,135.71,135.74,135.46,135.62,2380.0,127.6129,127.6411,127.3778,127.5283,2380.0
2022-03-25 12:30:00,135.64,135.82,135.54,135.79,4214.0,127.5471,127.7164,127.4531,127.6882,4214.0
2022-03-25 12:35:00,135.72,135.72,135.58,135.65,6870.0,127.6223,127.6223,127.4907,127.5565,6870.0
2022-03-25 12:40:00,135.7,135.7,135.55,135.63,8887.0,127.6035,127.6035,127.4625,127.5377,8887.0
2022-03-25 12:45:00,135.59,135.96,135.59,135.93,7396.0,127.5001,127.848,127.5001,127.8198,7396.0
2022-03-25 12:50:00,135.94,136.05,135.75,135.85,5210.0,127.8292,127.9326,127.6505,127.7446,5210.0
2022-03-25 12:55:00,135.75,135.9,135.75,135.84,2248.0,127.6505,127.7916,127.6505,127.7352,2248.0
2022-03-25 13:00:00,135.76,135.88,135.66,135.88,5087.0,127.6599,127.7728,127.5659,127.7728,5087.0
2022-03-25 13:05:00,135.91,135.92,135.71,135.74,6188.0,127.801,127.8104,127.6129,127.6411,6188.0
2022-03-25 13:10:00,135.73,135.78,135.21,135.27,25343.0,127.6317,127.6788,127.1428,127.1992,25343.0
2022-03-25 13:15:00,135.25,135.65,135.21,135.58,10499.0,127.1804,127.5565,127.1428,127.4907,10499.0
2022-03-25 13:20:00,135.56,135.68,135.07,135.07,11011.0,127.4719,127.5847,127.0111,127.0111,11011.0
2022-03-25 13:25:00,135.13,135.28,135.1,135.26,11131.0,127.0675,127.2086,127.0393,127.1898,11131.0
2022-03-25 13:30:00,135.27,135.43,135.27,135.42,10436.0,127.1992,127.3496,127.1992,127.3402,10436.0
2022-03-25 13:35:00,135.41,135.54,135.34,135.47,13620.0,127.3308,127.4531,127.265,127.3872,13620.0
2022-03-25 13:40:00,135.5,135.54,135.35,135.52,7276.0,127.4155,127.4531,127.2744,127.4343,7276.0
2022-03-25 13:45:00,135.51,135.54,135.41,135.49,10993.0,127.4249,127.4531,127.3308,127.4061,10993.0
2022-03-25 13:50:00,135.58,135.63,135.48,135.53,5420.0,127.4907,127.5377,127.3967,127.4437,5420.0
2022-03-25 13:55:00,135.58,135.67,135.56,135.66,3304.0,127.4907,127.5753,127.4719,127.5659,3304.0
2022-03-25 14:00:00,135.66,135.68,135.59,135.67,5922.0,127.5659,127.5847,127.5001,127.5753,5922.0
2022-03-25 14:05:00,135.58,135.63,135.48,135.56,6073.0,127.4907,127.5377,127.3967,127.4719,6073.0
2022-03-25 14:10:00,135.6,135.61,135.44,135.5,6645.0,127.5095,127.5189,127.359,127.4155,6645.0
2022-03-25 14:15:00,135.52,135.62,135.51,135.55,7265.0,127.4343,127.5283,127.4249,127.4625,7265.0
2022-03-25 14:20:00,135.6,135.74,135.6,135.68,2779.0,127.5095,127.6411,127.5095,127.5847,2779.0
2022-03-25 14:25:00,135.66,135.66,135.55,135.59,4911.0,127.5659,127.5659,127.4625,127.5001,4911.0
2022-03-25 14:30:00,135.59,135.72,135.57,135.61,2449.0,127.5001,127.6223,127.4813,127.5189,2449.0
2022-03-25 14:35:00,135.57,135.63,135.43,135.53,6534.0,127.4813,127.5377,127.3496,127.4437,6534.0
2022-03-25 14:40:00,135.47,135.64,135.41,135.64,6659.0,127.3872,127.5471,127.3308,127.5471,6659.0
2022-03-25 14:45:00,135.65,135.65,135.45,135.52,6332.0,127.5565,127.5565,127.3684,127.4343,6332.0
2022-03-25 14:50:00,135.53,135.61,135.51,135.58,7030.0,127.4437,127.5189,127.4249,127.4907,7030.0
2022-03-25 14:55:00,135.59,135.65,135.46,135.5,10748.0,127.5001,127.5565,127.3778,127.4155,10748.0
2022-03-25 15:00:00,135.48,135.48,135.21,135.3,19938.0,127.3967,127.3967,127.1428,127.2274,19938.0
2022-03-25 15:05:00,135.3,135.39,135.15,135.23,13887.0,127.2274,127.312,127.0863,127.1616,13887.0
2022-03-25 15:10:00,135.28,135.42,135.14,135.23,14450.0,127.2086,127.3402,127.0769,127.1616,14450.0
2022-03-25 15:15:00,135.25,135.29,135.03,135.07,18678.0,127.1804,127.218,126.9735,127.0111,18678.0
2022-03-25 15:20:00,135.09,135.09,134.78,134.91,17944.0,127.0299,127.0299,126.7384,126.8607,17944.0
2022-03-25 15:25:00,134.95,135.0,134.7,134.72,20444.0,126.8983,126.9453,126.6632,126.682,20444.0
2022-03-25 15:30:00,134.72,134.87,134.66,134.83,24196.0,126.682,126.823,126.6256,126.7854,24196.0
2022-03-25 15:35:00,134.81,134.88,134.68,134.72,39171.0,126.7666,126.8324,126.6444,126.682,39171.0
2022-03-25 15:40:00,134.76,135.31,134.76,135.21,93146.0,126.7196,127.2368,126.7196,127.1428,93146.0
2022-03-25 15:45:00,135.23,135.54,135.22,135.52,42804.0,127.1616,127.4531,127.1522,127.4343,42804.0
2022-03-25 15:50:00,135.49,135.76,135.4,135.64,29508.0,127.4061,127.6599,127.3214,127.5471,29508.0
2022-03-25 15:55:00,135.61,135.89,135.45,135.88,175364.0,127.5189,127.7822,127.3684,127.7728,175364.0
2022-03-28 09:30:00,134.95,134.95,132.34,132.54,76217.0,126.8983,126.8983,124.444,124.6321,76217.0
2022-03-28 09:35:00,132.61,132.76,131.76,131.82,41648.0,124.6979,124.8389,123.8986,123.955,41648.0
2022-03-28 09:40:00,131.86,131.98,131.12,131.32,36074.0,123.9926,124.1055,123.2968,123.4849,36074.0
2022-03-28 09:45:00,131.4,131.77,131.15,131.54,33991.0,123.5601,123.908,123.325,123.6917,33991.0
2022-03-28 09:50:00,131.74,132.05,131.56,131.72,26235.0,123.8798,124.1713,123.7105,123.861,26235.0
2022-03-28 09:55:00,131.68,132.31,131.44,132.19,18606.0,123.8234,124.4158,123.5977,124.3029,18606.0
2022-03-28 10:00:00,132.04,132.05,131.78,131.94,24776.0,124.1619,124.1713,123.9174,124.0679,24776.0
2022-03-28 10:05:00,131.98,132.17,131.78,131.94,15754.0,124.1055,124.2841,123.9174,124.0679,15754.0
2022-03-28 10:10:00,131.93,132.15,131.76,132.15,13285.0,124.0585,124.2653,123.8986,124.2653,13285.0
2022-03-28 10:15:00,132.22,132.34,132.05,132.06,12602.0,124.3312,124.444,124.1713,124.1807,12602.0
2022-03-28 10:20:00,132.02,132.15,131.8,132.06,17435.0,124.1431,124.2653,123.9362,124.1807,17435.0
2022-03-28 10:25:00,132.06,132.3,131.88,132.19,12742.0,124.1807,124.4064,124.0114,124.3029,12742.0
2022-03-28 10:30:00,132.26,132.59,131.97,131.99,26135.0,124.3688,124.6791,124.0961,124.1149,26135.0
2022-03-28 10:35:00,132.18,132.26,131.92,131.92,15457.0,124.2935,124.3688,124.0491,124.0491,15457.0
2022-03-28 10:40:00,131.92,132.25,131.75,132.25,12492.0,124.0491,124.3594,123.8892,124.3594,12492.0
2022-03-28 10:45:00,132.26,132.26,132.04,132.05,21073.0,124.3688,124.3688,124.1619,124.1713,21073.0
2022-03-28 10:50:00,132.05,132.25,132.0,132.21,12437.0,124.1713,124.3594,124.1243,124.3218,12437.0
2022-03-28 10:55:00,132.27,132.35,132.18,132.27,16765.0,124.3782,124.4534,124.2935,124.3782,16765.0
2022-03-28 11:00:00,132.29,132.43,131.92,132.15,36778.0,124.397,124.5286,124.0491,124.2653,36778.0
2022-03-28 11:05:00,132.19,132.31,132.02,132.17,11948.0,124.3029,124.4158,124.1431,124.2841,11948.0
2022-03-28 11:10:00,132.12,132.38,132.12,132.3,12850.0,124.2371,124.4816,124.2371,124.4064,12850.0
2022-03-28 11:15:00,132.3,132.3,132.05,132.05,12540.0,124.4064,124.4064,124.1713,124.1713,12540.0
2022-03-28 11:20:00,132.07,132.13,131.99,132.1,9601.0,124.1901,124.2465,124.1149,124.2183,9601.0
2022-03-28 11:25:00,132.05,132.18,131.75,132.14,8404.0,124.1713,124.2935,123.8892,124.2559,8404.0
2022-03-28 11:30:00,132.12,132.21,131.81,132.0,7890.0,124.2371,124.3218,123.9456,124.1243,7890.0
2022-03-28 11:35:00,131.96,131.96,131.63,131.77,8641.0,124.0867,124.0867,123.7764,123.908,8641.0
2022-03-28 11:40:00,131.75,131.76,131.64,131.76,16962.0,123.8892,123.8986,123.7858,123.8986,16962.0
2022-03-28 11:45:00,131.7,131.71,131.46,131.51,11239.0,123.8422,123.8516,123.6165,123.6635,11239.0
2022-03-28 11:50:00,131.49,131.59,131.35,131.52,12891.0,123.6447,123.7387,123.5131,123.6729,12891.0
2022-03-28 11:55:00,131.49,131.58,131.38,131.41,11469.0,123.6447,123.7293,123.5413,123.5695,11469.0
2022-03-28 12:00:00,131.4,131.48,131.28,131.45,5187.0,123.5601,123.6353,123.4472,123.6071,5187.0
2022-03-28 12:05:00,131.48,131.54,131.28,131.32,10368.0,123.6353,123.6917,123.4472,123.4849,10368.0
2022-03-28 12:10:00,131.29,131.47,131.21,131.45,8095.0,123.4566,123.6259,123.3814,123.6071,8095.0
2022-03-28 12:15:00,131.44,131.7,131.37,131.62,34424.0,123.5977,123.8422,123.5319,123.767,34424.0
2022-03-28 12:20:00,131.64,131.7,131.5,131.64,5580.0,123.7858,123.8422,123.6541,123.7858,5580.0
2022-03-28 12:25:00,131.69,131.9,131.67,131.74,7125.0,123.8328,124.0302,123.814,123.8798,7125.0
2022-03-28 12:30:00,131.76,131.88,131.75,131.81,4511.0,123.8986,124.0114,123.8892,123.9456,4511.0
2022-03-28 12:35:00,131.89,132.05,131.89,132.0,7911.0,124.0208,124.1713,124.0208,124.1243,7911.0
2022-03-28 12:40:00,131.98,132.04,131.87,131.97,6919.0,124.1055,124.1619,124.002,124.0961,6919.0
2022-03-28 12:45:00,131.95,132.1,131.85,132.01,6721.0,124.0773,124.2183,123.9832,124.1337,6721.0
2022-03-28 12:50:00,131.98,132.05,131.81,131.92,20870.0,124.1055,124.1713,123.9456,124.0491,20870.0
2022-03-28 12:55:00,131.93,131.97,131.76,131.9,13432.0,124.0585,124.0961,123.8986,124.0302,13432.0
2022-03-28 13:00:00,131.96,132.01,131.88,131.89,7811.0,124.0867,124.1337,124.0114,124.0208,7811.0
2022-03-28 13:05:00,131.98,131.99,131.8,131.84,10201.0,124.1055,124.1149,123.9362,123.9738,10201.0
2022-03-28 13:10:00,131.8,131.9,131.72,131.72,7592.0,123.9362,124.0302,123.861,123.861,7592.0
2022-03-28 13:15:00,131.77,131.79,131.66,131.68,7773.0,123.908,123.9268,123.8046,123.8234,7773.0
2022-03-28 13:20:00,131.69,131.75,131.57,131.62,9681.0,123.8328,123.8892,123.7199,123.767,9681.0
2022-03-28 13:25:00,131.61,131.73,131.58,131.7,17190.0,123.7576,123.8704,123.7293,123.8422,17190.0
2022-03-28 13:30:00,131.72,132.3,131.66,132.11,16301.0,123.861,124.4064,123.8046,124.2277,16301.0
2022-03-28 13:35:00,132.11,132.12,131.87,131.92,13144.0,124.2277,124.2371,124.002,124.0491,13144.0
2022-03-28 13:40:00,131.96,131.99,131.87,131.88,5197.0,124.0867,124.1149,124.002,124.0114,5197.0
2022-03-28 13:45:00,131.9,132.05,131.88,132.05,30949.0,124.0302,124.1713,124.0114,124.1713,30949.0
2022-03-28 13:50:00,132.04,132.14,131.98,132.03,32296.0,124.1619,124.2559,124.1055,124.1525,32296.0
2022-03-28 13:55:00,132.06,132.07,131.84,131.9,60827.0,124.1807,124.1901,123.9738,124.0302,60827.0
2022-03-28 14:00:00,131.9,131.98,131.81,131.85,7684.0,124.0302,124.1055,123.9456,123.9832,7684.0
2022-03-28 14:05:00,131.88,131.94,131.85,131.9,8050.0,124.0114,124.0679,123.9832,124.0302,8050.0
2022-03-28 14:10:00,131.9,132.28,131.87,132.09,49869.0,124.0302,124.3876,124.002,124.2089,49869.0
2022-03-28 14:15:00,132.09,132.1,131.89,131.91,15388.0,124.2089,124.2183,124.0208,124.0397,15388.0
2022-03-28 14:20:00,131.92,132.03,131.92,132.03,3362.0,124.0491,124.1525,124.0491,124.1525,3362.0
2022-03-28 14:25:00,132.07,132.3,131.97,132.22,22727.0,124.1901,124.4064,124.0961,124.3312,22727.0
2022-03-28 14:30:00,132.22,132.29,132.15,132.25,19447.0,124.3312,124.397,124.2653,124.3594,19447.0
2022-03-28 14:35:00,132.26,132.57,132.2,132.49,47121.0,124.3688,124.6603,124.3124,124.585,47121.0
2022-03-28 14:40:00,132.48,132.59,132.31,132.37,19586.0,124.5756,124.6791,124.4158,124.4722,19586.0
2022-03-28 14:45:00,132.42,132.71,132.28,132.6,67627.0,124.5192,124.7919,124.3876,124.6885,67627.0
2022-03-28 14:50:00,132.61,132.86,132.54,132.86,14286.0,124.6979,124.933,124.6321,124.933,14286.0
2022-03-28 14:55:00,132.86,133.02,132.83,132.98,46249.0,124.933,125.0834,124.9048,125.0458,46249.0
2022-03-28 15:00:00,132.97,132.99,132.81,132.83,44431.0,125.0364,125.0552,124.886,124.9048,44431.0
2022-03-28 15:05:00,132.84,132.87,132.64,132.68,15844.0,124.9142,124.9424,124.7261,124.7637,15844.0
2022-03-28 15:10:00,132.69,132.95,132.69,132.88,18669.0,124.7731,125.0176,124.7731,124.9518,18669.0
2022-03-28 15:15:00,132.88,132.92,132.78,132.79,44381.0,124.9518,124.9894,124.8577,124.8671,44381.0
2022-03-28 15:20:00,132.78,132.91,132.77,132.9,13810.0,124.8577,124.98,124.8483,124.9706,13810.0
2022-03-28 15:25:00,132.92,133.06,132.92,133.02,20617.0,124.9894,125.121,124.9894,125.0834,20617.0
2022-03-28 15:30:00,133.09,133.18,132.98,133.03,28830.0,125.1492,125.2339,125.0458,125.0928,28830.0
2022-03-28 15:35:00,133.04,133.05,132.8,132.8,30805.0,125.1022,125.1116,124.8766,124.8766,30805.0
2022-03-28 15:40:00,132.81,133.01,132.8,132.99,45141.0,124.886,125.074,124.8766,125.0552,45141.0
2022-03-28 15:45:00,133.0,133.18,132.92,133.18,33152.0,125.0646,125.2339,124.9894,125.2339,33152.0
2022-03-28 15:50:00,133.18,133.19,132.84,133.11,49288.0,125.2339,125.2433,124.9142,125.1681,49288.0
2022-03-28 15:55:00,133.05,133.3,132.99,133.23,95505.0,125.1116,125.3467,125.0552,125.2809,95505.0
2022-03-29 09:30:00,136.29,137.58,136.29,137.49,68404.0,128.1583,129.3714,128.1583,129.2867,68404.0
2022-03-29 09:35:00,137.48,137.86,137.2,137.5,27836.0,129.2773,129.6346,129.014,129.2961,27836.0
2022-03-29 09:40:00,137.53,137.75,137.1,137.41,20350.0,129.3243,129.5312,128.92,129.2115,20350.0
2022-03-29 09:45:00,137.49,137.59,136.49,136.68,15259.0,129.2867,129.3808,128.3464,128.5251,15259.0
2022-03-29 09:50:00,136.61,137.06,136.06,136.33,15982.0,128.4592,128.8824,127.942,128.1959,15982.0
2022-03-29 09:55:00,136.3,136.35,135.87,136.03,32012.0,128.1677,128.2147,127.7634,127.9138,32012.0
2022-03-29 10:00:00,136.03,136.08,135.61,135.74,13480.0,127.9138,127.9609,127.5189,127.6411,13480.0
2022-03-29 10:05:00,135.76,136.02,135.54,135.97,10248.0,127.6599,127.9044,127.4531,127.8574,10248.0
2022-03-29 10:10:00,135.96,136.13,135.66,135.75,13617.0,127.848,128.0079,127.5659,127.6505,13617.0
2022-03-29 10:15:00,135.76,135.91,135.37,135.42,26754.0,127.6599,127.801,127.2932,127.3402,26754.0
2022-03-29 10:20:00,135.44,135.88,135.41,135.83,25022.0,127.359,127.7728,127.3308,127.7258,25022.0
2022-03-29 10:25:00,135.8,136.2,135.75,136.19,18366.0,127.6976,128.0737,127.6505,128.0643,18366.0
2022-03-29 10:30:00,136.19,136.57,136.16,136.57,14268.0,128.0643,128.4216,128.0361,128.4216,14268.0
2022-03-29 10:35:00,136.61,136.8,136.48,136.67,21075.0,128.4592,128.6379,128.337,128.5156,21075.0
2022-03-29 10:40:00,136.66,136.77,136.4,136.67,23980.0,128.5062,128.6097,128.2618,128.5156,23980.0
2022-03-29 10:45:00,136.78,136.86,136.3,136.6,17495.0,128.6191,128.6943,128.1677,128.4498,17495.0
2022-03-29 10:50:00,136.62,136.68,136.39,136.63,13846.0,128.4686,128.5251,128.2524,128.478,13846.0
2022-03-29 10:55:00,136.61,136.87,136.61,136.83,27393.0,128.4592,128.7037,128.4592,128.6661,27393.0
2022-03-29 11:00:00,136.83,137.08,136.79,137.06,21626.0,128.6661,128.9012,128.6285,128.8824,21626.0
2022-03-29 11:05:00,137.05,137.08,136.83,136.94,18880.0,128.873,128.9012,128.6661,128.7695,18880.0
2022-03-29 11:10:00,136.96,136.96,136.52,136.73,34097.0,128.7883,128.7883,128.3746,128.5721,34097.0
2022-03-29 11:15:00,136.74,136.81,136.0,136.06,30452.0,128.5815,128.6473,127.8856,127.942,30452.0
2022-03-29 11:20:00,136.11,136.17,135.9,136.02,26970.0,127.9891,128.0455,127.7916,127.9044,26970.0
2022-03-29 11:25:00,136.03,136.3,135.96,136.2,14092.0,127.9138,128.1677,127.848,128.0737,14092.0
2022-03-29 11:30:00,136.2,136.45,136.17,136.37,9609.0,128.0737,128.3088,128.0455,128.2335,9609.0
2022-03-29 11:35:00,136.39,136.51,136.25,136.25,12375.0,128.2524,128.3652,128.1207,128.1207,12375.0
2022-03-29 11:40:00,136.27,136.77,136.26,136.71,19793.0,128.1395,128.6097,128.1301,128.5533,19793.0
2022-03-29 11:45:00,136.71,136.93,136.68,136.89,13431.0,128.5533,128.7601,128.5251,128.7225,13431.0
2022-03-29 11:50:00,136.9,136.99,136.76,136.85,7890.0,128.7319,128.8166,128.6003,128.6849,7890.0
2022-03-29 11:55:00,136.9,136.92,136.65,136.75,9231.0,128.7319,128.7507,128.4968,128.5909,9231.0
2022-03-29 12:00:00,136.77,136.79,136.49,136.71,8838.0,128.6097,128.6285,128.3464,128.5533,8838.0
2022-03-29 12:05:00,136.67,136.68,136.3,136.3,7010.0,128.5156,128.5251,128.1677,128.1677,7010.0
2022-03-29 12:10:00,136.3,136.3,136.1,136.21,11052.0,128.1677,128.1677,127.9797,128.0831,11052.0
2022-03-29 12:15:00,136.2,136.28,136.08,136.16,9742.0,128.0737,128.1489,127.9609,128.0361,9742.0
2022-03-29 12:20:00,136.16,136.17,136.03,136.09,10444.0,128.0361,128.0455,127.9138,127.9703,10444.0
2022-03-29 12:25:00,136.08,136.13,135.9,136.0,5783.0,127.9609,128.0079,127.7916,127.8856,5783.0
2022-03-29 12:30:00,136.0,136.03,135.54,135.67,11346.0,127.8856,127.9138,127.4531,127.5753,11346.0
2022-03-29 12:35:00,135.66,135.66,135.43,135.54,6276.0,127.5659,127.5659,127.3496,127.4531,6276.0
2022-03-29 12:40:00,135.52,135.76,135.52,135.65,6354.0,127.4343,127.6599,127.4343,127.5565,6354.0
2022-03-29 12:45:00,135.71,135.78,135.57,135.6,6639.0,127.6129,127.6788,127.4813,127.5095,6639.0
2022-03-29 12:50:00,135.62,135.66,135.17,135.4,13825.0,127.5283,127.5659,127.1051,127.3214,13825.0
2022-03-29 12:55:00,135.36,135.39,135.07,135.24,9538.0,127.2838,127.312,127.0111,127.171,9538.0
2022-03-29 13:00:00,135.25,135.3,135.08,135.14,6524.0,127.1804,127.2274,127.0205,127.0769,6524.0
2022-03-29 13:05:00,135.19,135.24,135.09,135.09,5506.0,127.124,127.171,127.0299,127.0299,5506.0
2022-03-29 13:10:00,135.1,135.35,135.02,135.28,6909.0,127.0393,127.2744,126.9641,127.2086,6909.0
2022-03-29 13:15:00,135.27,135.46,135.25,135.38,6231.0,127.1992,127.3778,127.1804,127.3026,6231.0
2022-03-29 13:20:00,135.36,135.39,135.31,135.34,5741.0,127.2838,127.312,127.2368,127.265,5741.0
2022-03-29 13:25:00,135.42,135.42,135.22,135.22,6893.0,127.3402,127.3402,127.1522,127.1522,6893.0
2022-03-29 13:30:00,135.26,135.28,135.09,135.17,11042.0,127.1898,127.2086,127.0299,127.1051,11042.0
2022-03-29 13:35:00,135.19,135.34,135.15,135.22,14517.0,127.124,127.265,127.0863,127.1522,14517.0
2022-03-29 13:40:00,135.23,135.46,135.16,135.45,16591.0,127.1616,127.3778,127.0957,127.3684,16591.0
2022-03-29 13:45:00,135.48,135.59,135.39,135.43,7259.0,127.3967,127.5001,127.312,127.3496,7259.0
2022-03-29 13:50:00,135.39,135.39,135.24,135.3,9393.0,127.312,127.312,127.171,127.2274,9393.0
2022-03-29 13:55:00,135.3,135.42,135.23,135.41,12457.0,127.2274,127.3402,127.1616,127.3308,12457.0
2022-03-29 14:00:00,135.43,135.78,135.42,135.77,5909.0,127.3496,127.6788,127.3402,127.6693,5909.0
2022-03-29 14:05:00,135.77,135.97,135.71,135.73,15418.0,127.6693,127.8574,127.6129,127.6317,15418.0
2022-03-29 14:10:00,135.72,135.95,135.72,135.9,6091.0,127.6223,127.8386,127.6223,127.7916,6091.0
2022-03-29 14:15:00,135.87,135.87,135.54,135.56,10895.0,127.7634,127.7634,127.4531,127.4719,10895.0
2022-03-29 14:20:00,135.56,135.79,135.54,135.75,9037.0,127.4719,127.6882,127.4531,127.6505,9037.0
2022-03-29 14:25:00,135.71,135.95,135.66,135.95,8533.0,127.6129,127.8386,127.5659,127.8386,8533.0
2022-03-29 14:30:00,135.97,136.02,135.85,136.02,8570.0,127.8574,127.9044,127.7446,127.9044,8570.0
2022-03-29 14:35:00,136.08,136.08,135.9,135.9,8813.0,127.9609,127.9609,127.7916,127.7916,8813.0
2022-03-29 14:40:00,135.88,136.03,135.83,135.98,10369.0,127.7728,127.9138,127.7258,127.8668,10369.0
2022-03-29 14:45:00,136.04,136.1,135.85,135.85,10340.0,127.9232,127.9797,127.7446,127.7446,10340.0
2022-03-29 14:50:00,135.81,135.93,135.76,135.85,7055.0,127.707,127.8198,127.6599,127.7446,7055.0
2022-03-29 14:55:00,135.88,135.95,135.81,135.87,9260.0,127.7728,127.8386,127.707,127.7634,9260.0
2022-03-29 15:00:00,135.85,135.96,135.78,135.95,7660.0,127.7446,127.848,127.6788,127.8386,7660.0
2022-03-29 15:05:00,135.94,136.05,135.91,136.04,10509.0,127.8292,127.9326,127.801,127.9232,10509.0
2022-03-29 15:10:00,136.04,136.04,135.93,135.96,8933.0,127.9232,127.9232,127.8198,127.848,8933.0
2022-03-29 15:15:00,135.91,136.03,135.89,135.97,10980.0,127.801,127.9138,127.7822,127.8574,10980.0
2022-03-29 15:20:00,136.01,136.07,135.87,135.93,14163.0,127.895,127.9514,127.7634,127.8198,14163.0
2022-03-29 15:25:00,135.91,135.96,135.8,135.93,10444.0,127.801,127.848,127.6976,127.8198,10444.0
2022-03-29 15:30:00,135.99,136.03,135.84,136.01,16088.0,127.8762,127.9138,127.7352,127.895,16088.0
2022-03-29 15:35:00,136.03,136.08,135.82,135.86,33518.0,127.9138,127.9609,127.7164,127.754,33518.0
2022-03-29 15:40:00,135.88,135.88,135.53,135.61,16994.0,127.7728,127.7728,127.4437,127.5189,16994.0
2022-03-29 15:45:00,135.59,135.75,135.5,135.62,28153.0,127.5001,127.6505,127.4155,127.5283,28153.0
2022-03-29 15:50:00,135.54,135.69,135.28,135.41,36620.0,127.4531,127.5941,127.2086,127.3308,36620.0
2022-03-29 15:55:00,135.39,135.69,135.32,135.69,78832.0,127.312,127.5941,127.2462,127.5941,78832.0
2022-03-30 09:30:00,135.7,136.36,135.4,135.45,43714.0,127.6035,128.2241,127.3214,127.3684,43714.0
2022-03-30 09:35:00,135.44,136.29,135.37,136.12,26701.0,127.359,128.1583,127.2932,127.9985,26701.0
2022-03-30 09:40:00,136.12,136.27,135.71,135.92,18864.0,127.9985,128.1395,127.6129,127.8104,18864.0
2022-03-30 09:45:00,135.92,136.54,135.88,136.49,38829.0,127.8104,128.3934,127.7728,128.3464,38829.0
2022-03-30 09:50:00,136.57,137.15,136.53,136.77,37498.0,128.4216,128.967,128.384,128.6097,37498.0
2022-03-30 09:55:00,136.76,137.17,136.75,137.17,44779.0,128.6003,128.9858,128.5909,128.9858,44779.0
2022-03-30 10:00:00,137.11,137.23,136.78,137.0,38764.0,128.9294,129.0422,128.6191,128.826,38764.0
2022-03-30 10:05:00,137.0,137.32,136.86,137.1,39029.0,128.826,129.1269,128.6943,128.92,39029.0
2022-03-30 10:10:00,137.09,137.09,136.77,136.85,29308.0,128.9106,128.9106,128.6097,128.6849,29308.0
2022-03-30 10:15:00,136.84,136.85,136.1,136.34,27959.0,128.6755,128.6849,127.9797,128.2053,27959.0
2022-03-30 10:20:00,136.41,136.54,136.1,136.12,24020.0,128.2712,128.3934,127.9797,127.9985,24020.0
2022-03-30 10:25:00,136.13,136.25,135.99,136.01,27685.0,128.0079,128.1207,127.8762,127.895,27685.0
2022-03-30 10:30:00,135.99,136.08,135.68,135.98,36704.0,127.8762,127.9609,127.5847,127.8668,36704.0
2022-03-30 10:35:00,135.99,136.21,135.76,135.98,24872.0,127.8762,128.0831,127.6599,127.8668,24872.0
2022-03-30 10:40:00,136.0,136.12,135.9,136.05,22325.0,127.8856,127.9985,127.7916,127.9326,22325.0
2022-03-30 10:45:00,136.03,136.45,135.94,136.25,26359.0,127.9138,128.3088,127.8292,128.1207,26359.0
2022-03-30 10:50:00,136.31,136.64,136.2,136.62,70413.0,128.1771,128.4874,128.0737,128.4686,70413.0
2022-03-30 10:55:00,136.63,136.89,136.6,136.63,29012.0,128.478,128.7225,128.4498,128.478,29012.0
2022-03-30 11:00:00,136.63,136.78,136.53,136.7,19990.0,128.478,128.6191,128.384,128.5439,19990.0
2022-03-30 11:05:00,136.72,136.72,136.2,136.29,26264.0,128.5627,128.5627,128.0737,128.1583,26264.0
2022-03-30 11:10:00,136.31,136.37,136.16,136.22,43362.0,128.1771,128.2335,128.0361,128.0925,43362.0
2022-03-30 11:15:00,136.22,136.35,136.0,136.09,24507.0,128.0925,128.2147,127.8856,127.9703,24507.0
2022-03-30 11:20:00,136.06,136.06,135.73,135.77,13700.0,127.942,127.942,127.6317,127.6693,13700.0
2022-03-30 11:25:00,135.77,135.77,135.32,135.35,16739.0,127.6693,127.6693,127.2462,127.2744,16739.0
2022-03-30 11:30:00,135.38,135.39,135.16,135.31,14433.0,127.3026,127.312,127.0957,127.2368,14433.0
2022-03-30 11:35:00,135.39,135.48,135.29,135.36,16014.0,127.312,127.3967,127.218,127.2838,16014.0
2022-03-30 11:40:00,135.37,135.56,135.32,135.34,13733.0,127.2932,127.4719,127.2462,127.265,13733.0
2022-03-30 11:45:00,135.33,135.33,134.98,135.18,18095.0,127.2556,127.2556,126.9265,127.1145,18095.0
2022-03-30 11:50:00,135.22,135.22,134.78,134.93,15924.0,127.1522,127.1522,126.7384,126.8795,15924.0
2022-03-30 11:55:00,134.96,135.17,134.76,135.13,12809.0,126.9077,127.1051,126.7196,127.0675,12809.0
2022-03-30 12:00:00,135.16,135.24,135.05,135.07,6499.0,127.0957,127.171,126.9923,127.0111,6499.0
2022-03-30 12:05:00,135.01,135.01,134.68,134.74,4502.0,126.9547,126.9547,126.6444,126.7008,4502.0
2022-03-30 12:10:00,134.75,134.81,134.73,134.81,6457.0,126.7102,126.7666,126.6914,126.7666,6457.0
2022-03-30 12:15:00,134.8,135.01,134.73,134.98,7364.0,126.7572,126.9547,126.6914,126.9265,7364.0
2022-03-30 12:20:00,134.96,135.03,134.83,134.88,8871.0,126.9077,126.9735,126.7854,126.8324,8871.0
2022-03-30 12:25:00,134.88,134.91,134.65,134.83,17279.0,126.8324,126.8607,126.6162,126.7854,17279.0
2022-03-30 12:30:00,134.87,134.94,134.82,134.91,5068.0,126.823,126.8889,126.776,126.8607,5068.0
2022-03-30 12:35:00,134.96,135.05,134.88,134.98,4874.0,126.9077,126.9923,126.8324,126.9265,4874.0
2022-03-30 12:40:00,135.02,135.02,134.88,134.92,7926.0,126.9641,126.9641,126.8324,126.8701,7926.0
2022-03-30 12:45:00,134.93,134.93,134.69,134.69,7268.0,126.8795,126.8795,126.6538,126.6538,7268.0
2022-03-30 12:50:00,134.7,134.7,134.58,134.68,7079.0,126.6632,126.6632,126.5503,126.6444,7079.0
2022-03-30 12:55:00,134.65,134.83,134.62,134.82,6009.0,126.6162,126.7854,126.588,126.776,6009.0
2022-03-30 13:00:00,134.79,134.79,134.58,134.58,6079.0,126.7478,126.7478,126.5503,126.5503,6079.0
2022-03-30 13:05:00,134.58,134.58,134.39,134.49,5765.0,126.5503,126.5503,126.3717,126.4657,5765.0
2022-03-30 13:10:00,134.52,134.52,134.34,134.42,5469.0,126.4939,126.4939,126.3247,126.3999,5469.0
2022-03-30 13:15:00,134.44,134.54,134.4,134.47,10620.0,126.4187,126.5127,126.3811,126.4469,10620.0
2022-03-30 13:20:00,134.47,134.47,134.26,134.3,9398.0,126.4469,126.4469,126.2494,126.2871,9398.0
2022-03-30 13:25:00,134.31,134.31,134.16,134.31,9959.0,126.2965,126.2965,126.1554,126.2965,9959.0
2022-03-30 13:30:00,134.33,134.36,134.22,134.28,11206.0,126.3153,126.3435,126.2118,126.2682,11206.0
2022-03-30 13:35:00,134.23,134.35,134.19,134.25,17089.0,126.2212,126.3341,126.1836,126.24,17089.0
2022-03-30 13:40:00,134.25,134.3,134.1,134.15,11449.0,126.24,126.2871,126.099,126.146,11449.0
2022-03-30 13:45:00,134.17,134.27,134.1,134.21,10344.0,126.1648,126.2588,126.099,126.2024,10344.0
2022-03-30 13:50:00,134.24,134.29,134.18,134.26,6017.0,126.2306,126.2777,126.1742,126.2494,6017.0
2022-03-30 13:55:00,134.26,134.28,133.93,134.0,10565.0,126.2494,126.2682,125.9391,126.005,10565.0
2022-03-30 14:00:00,133.98,134.27,133.96,134.25,7126.0,125.9861,126.2588,125.9673,126.24,7126.0
2022-03-30 14:05:00,134.24,134.4,134.19,134.38,10503.0,126.2306,126.3811,126.1836,126.3623,10503.0
2022-03-30 14:10:00,134.41,134.42,134.23,134.27,12336.0,126.3905,126.3999,126.2212,126.2588,12336.0
2022-03-30 14:15:00,134.27,134.28,133.97,133.99,6980.0,126.2588,126.2682,125.9767,125.9956,6980.0
2022-03-30 14:20:00,134.0,134.0,133.77,133.91,13706.0,126.005,126.005,125.7887,125.9203,13706.0
2022-03-30 14:25:00,133.91,134.07,133.9,134.05,7802.0,125.9203,126.0708,125.9109,126.052,7802.0
2022-03-30 14:30:00,134.06,134.16,134.02,134.07,5253.0,126.0614,126.1554,126.0238,126.0708,5253.0
2022-03-30 14:35:00,134.03,134.04,133.92,133.97,12938.0,126.0332,126.0426,125.9297,125.9767,12938.0
2022-03-30 14:40:00,133.98,133.98,133.79,133.81,8001.0,125.9861,125.9861,125.8075,125.8263,8001.0
2022-03-30 14:45:00,133.85,133.88,133.56,133.8,16863.0,125.8639,125.8921,125.5912,125.8169,16863.0
2022-03-30 14:50:00,133.81,133.89,133.71,133.77,7568.0,125.8263,125.9015,125.7323,125.7887,7568.0
2022-03-30 14:55:00,133.8,133.84,133.72,133.76,11167.0,125.8169,125.8545,125.7417,125.7793,11167.0
2022-03-30 15:00:00,133.76,133.81,133.67,133.72,4967.0,125.7793,125.8263,125.6946,125.7417,4967.0
2022-03-30 15:05:00,133.71,133.81,133.71,133.79,6331.0,125.7323,125.8263,125.7323,125.8075,6331.0
2022-03-30 15:10:00,133.84,133.92,133.73,133.9,9288.0,125.8545,125.9297,125.7511,125.9109,9288.0
2022-03-30 15:15:00,133.94,134.04,133.75,133.84,8582.0,125.9485,126.0426,125.7699,125.8545,8582.0
2022-03-30 15:20:00,133.83,133.83,133.67,133.67,23069.0,125.8451,125.8451,125.6946,125.6946,23069.0
2022-03-30 15:25:00,133.69,133.96,133.65,133.89,16688.0,125.7134,125.9673,125.6758,125.9015,16688.0
2022-03-30 15:30:00,133.88,134.29,133.84,134.22,27204.0,125.8921,126.2777,125.8545,126.2118,27204.0
2022-03-30 15:35:00,134.22,134.4,134.21,134.34,27036.0,126.2118,126.3811,126.2024,126.3247,27036.0
2022-03-30 15:40:00,134.33,134.36,134.17,134.2,31052.0,126.3153,126.3435,126.1648,126.193,31052.0
2022-03-30 15:45:00,134.21,134.41,134.17,134.17,36577.0,126.2024,126.3905,126.1648,126.1648,36577.0
2022-03-30 15:50:00,134.07,134.07,133.7,133.73,48163.0,126.0708,126.0708,125.7229,125.7511,48163.0
2022-03-30 15:55:00,133.74,134.49,133.73,134.49,136313.0,125.7605,126.4657,125.7511,126.4657,136313.0
2022-03-31 09:30:00,134.18,135.18,133.2,135.13,54822.0,126.1742,127.1145,125.2527,127.0675,54822.0
2022-03-31 09:35:00,135.05,135.55,134.46,135.42,25861.0,126.9923,127.4625,126.4375,127.3402,25861.0
2022-03-31 09:40:00,135.36,136.14,135.1,135.13,22882.0,127.2838,128.0173,127.0393,127.0675,22882.0
2022-03-31 09:45:00,135.15,135.62,134.93,135.27,18456.0,127.0863,127.5283,126.8795,127.1992,18456.0
2022-03-31 09:50:00,135.25,135.49,134.45,134.45,16800.0,127.1804,127.4061,126.4281,126.4281,16800.0
2022-03-31 09:55:00,134.44,134.44,133.53,133.53,29939.0,126.4187,126.4187,125.563,125.563,29939.0
2022-03-31 10:00:00,133.5,133.68,133.15,133.3,32909.0,125.5348,125.704,125.2057,125.3467,32909.0
2022-03-31 10:05:00,133.33,133.67,133.14,133.21,17963.0,125.3749,125.6946,125.1963,125.2621,17963.0
2022-03-31 10:10:00,133.24,133.36,133.05,133.24,22282.0,125.2903,125.4031,125.1116,125.2903,22282.0
2022-03-31 10:15:00,133.3,133.38,133.14,133.17,14199.0,125.3467,125.4219,125.1963,125.2245,14199.0
2022-03-31 10:20:00,133.16,133.16,132.71,132.88,19735.0,125.2151,125.2151,124.7919,124.9518,19735.0
2022-03-31 10:25:00,132.93,132.95,132.68,132.78,14494.0,124.9988,125.0176,124.7637,124.8577,14494.0
2022-03-31 10:30:00,132.8,132.93,132.62,132.84,15571.0,124.8766,124.9988,124.7073,124.9142,15571.0
2022-03-31 10:35:00,132.85,133.02,132.65,132.65,21705.0,124.9236,125.0834,124.7355,124.7355,21705.0
2022-03-31 10:40:00,132.63,133.0,132.59,132.87,18574.0,124.7167,125.0646,124.6791,124.9424,18574.0
2022-03-31 10:45:00,132.87,133.17,132.84,133.15,12017.0,124.9424,125.2245,124.9142,125.2057,12017.0
2022-03-31 10:50:00,133.12,133.15,132.97,133.06,12677.0,125.1775,125.2057,125.0364,125.121,12677.0
2022-03-31 10:55:00,133.12,133.74,133.12,133.71,16969.0,125.1775,125.7605,125.1775,125.7323,16969.0
2022-03-31 11:00:00,133.71,133.81,133.47,133.65,13520.0,125.7323,125.8263,125.5066,125.6758,13520.0
2022-03-31 11:05:00,133.72,134.0,133.58,133.95,10146.0,125.7417,126.005,125.61,125.9579,10146.0
2022-03-31 11:10:00,133.94,134.08,133.79,134.07,12734.0,125.9485,126.0802,125.8075,126.0708,12734.0
2022-03-31 11:15:00,134.12,134.2,133.98,134.13,11731.0,126.1178,126.193,125.9861,126.1272,11731.0
2022-03-31 11:20:00,134.09,134.09,133.85,133.99,10755.0,126.0896,126.0896,125.8639,125.9956,10755.0
2022-03-31 11:25:00,134.02,134.02,133.57,133.57,17387.0,126.0238,126.0238,125.6006,125.6006,17387.0
2022-03-31 11:30:00,133.51,133.72,133.13,133.18,21100.0,125.5442,125.7417,125.1869,125.2339,21100.0
2022-03-31 11:35:00,133.2,133.6,133.12,133.57,12775.0,125.2527,125.6288,125.1775,125.6006,12775.0
2022-03-31 11:40:00,133.59,133.75,133.43,133.53,10842.0,125.6194,125.7699,125.469,125.563,10842.0
2022-03-31 11:45:00,133.53,133.69,133.5,133.54,9536.0,125.563,125.7134,125.5348,125.5724,9536.0
2022-03-31 11:50:00,133.54,133.56,133.33,133.33,6106.0,125.5724,125.5912,125.3749,125.3749,6106.0
2022-03-31 11:55:00,133.26,133.38,133.15,133.28,9728.0,125.3091,125.4219,125.2057,125.3279,9728.0
2022-03-31 12:00:00,133.25,133.34,133.17,133.28,7599.0,125.2997,125.3843,125.2245,125.3279,7599.0
2022-03-31 12:05:00,133.28,133.3,133.17,133.29,6799.0,125.3279,125.3467,125.2245,125.3373,6799.0
2022-03-31 12:10:00,133.28,133.41,133.21,133.24,9941.0,125.3279,125.4502,125.2621,125.2903,9941.0
2022-03-31 12:15:00,133.25,133.31,133.1,133.11,9425.0,125.2997,125.3561,125.1587,125.1681,9425.0
2022-03-31 12:20:00,133.11,133.16,132.94,132.95,13819.0,125.1681,125.2151,125.0082,125.0176,13819.0
2022-03-31 12:25:00,132.94,132.94,132.66,132.84,15864.0,125.0082,125.0082,124.7449,124.9142,15864.0
2022-03-31 12:30:00,132.89,132.92,132.76,132.81,9506.0,124.9612,124.9894,124.8389,124.886,9506.0
2022-03-31 12:35:00,132.82,132.82,132.65,132.74,10535.0,124.8954,124.8954,124.7355,124.8201,10535.0
2022-03-31 12:40:00,132.72,132.74,132.63,132.69,12125.0,124.8013,124.8201,124.7167,124.7731,12125.0
2022-03-31 12:45:00,132.72,132.79,132.58,132.6,7916.0,124.8013,124.8671,124.6697,124.6885,7916.0
2022-03-31 12:50:00,132.56,132.62,132.47,132.57,14278.0,124.6509,124.7073,124.5662,124.6603,14278.0
2022-03-31 12:55:00,132.57,132.71,132.56,132.69,9269.0,124.6603,124.7919,124.6509,124.7731,9269.0
2022-03-31 13:00:00,132.71,132.82,132.59,132.61,10094.0,124.7919,124.8954,124.6791,124.6979,10094.0
2022-03-31 13:05:00,132.63,132.64,132.55,132.62,5846.0,124.7167,124.7261,124.6415,124.7073,5846.0
2022-03-31 13:10:00,132.6,132.61,132.39,132.5,15693.0,124.6885,124.6979,124.491,124.5945,15693.0
2022-03-31 13:15:00,132.47,132.74,132.45,132.7,7570.0,124.5662,124.8201,124.5474,124.7825,7570.0
2022-03-31 13:20:00,132.7,132.72,132.56,132.67,11061.0,124.7825,124.8013,124.6509,124.7543,11061.0
2022-03-31 13:25:00,132.63,132.68,132.57,132.64,8346.0,124.7167,124.7637,124.6603,124.7261,8346.0
2022-03-31 13:30:00,132.63,132.66,132.51,132.6,10612.0,124.7167,124.7449,124.6039,124.6885,10612.0
2022-03-31 13:35:00,132.6,132.75,132.59,132.66,9131.0,124.6885,124.8295,124.6791,124.7449,9131.0
2022-03-31 13:40:00,132.68,133.0,132.68,132.99,7999.0,124.7637,125.0646,124.7637,125.0552,7999.0
2022-03-31 13:45:00,133.0,133.02,132.84,132.95,9493.0,125.0646,125.0834,124.9142,125.0176,9493.0
2022-03-31 13:50:00,132.96,133.09,132.94,132.96,13779.0,125.027,125.1492,125.0082,125.027,13779.0
2022-03-31 13:55:00,132.92,132.98,132.78,132.78,7368.0,124.9894,125.0458,124.8577,124.8577,7368.0
2022-03-31 14:00:00,132.77,132.82,132.66,132.7,12941.0,124.8483,124.8954,124.7449,124.7825,12941.0
2022-03-31 14:05:00,132.69,132.78,132.6,132.61,17746.0,124.7731,124.8577,124.6885,124.6979,17746.0
2022-03-31 14:10:00,132.6,132.66,132.5,132.55,20819.0,124.6885,124.7449,124.5945,124.6415,20819.0
2022-03-31 14:15:00,132.56,132.69,132.55,132.68,21323.0,124.6509,124.7731,124.6415,124.7637,21323.0
2022-03-31 14:20:00,132.69,132.75,132.57,132.57,17839.0,124.7731,124.8295,124.6603,124.6603,17839.0
2022-03-31 14:25:00,132.57,132.65,132.5,132.57,16845.0,124.6603,124.7355,124.5945,124.6603,16845.0
2022-03-31 14:30:00,132.58,132.59,132.45,132.47,17903.0,124.6697,124.6791,124.5474,124.5662,17903.0
2022-03-31 14:35:00,132.5,132.63,132.41,132.54,15343.0,124.5945,124.7167,124.5098,124.6321,15343.0
2022-03-31 14:40:00,132.57,132.72,132.57,132.61,8639.0,124.6603,124.8013,124.6603,124.6979,8639.0
2022-03-31 14:45:00,132.61,132.64,132.49,132.56,11713.0,124.6979,124.7261,124.585,124.6509,11713.0
2022-03-31 14:50:00,132.56,132.57,132.5,132.52,13151.0,124.6509,124.6603,124.5945,124.6133,13151.0
2022-03-31 14:55:00,132.53,132.72,132.52,132.72,16259.0,124.6227,124.8013,124.6133,124.8013,16259.0
2022-03-31 15:00:00,132.72,132.92,132.71,132.82,14863.0,124.8013,124.9894,124.7919,124.8954,14863.0
2022-03-31 15:05:00,132.82,132.89,132.7,132.87,19024.0,124.8954,124.9612,124.7825,124.9424,19024.0
2022-03-31 15:10:00,132.88,133.19,132.87,133.13,37937.0,124.9518,125.2433,124.9424,125.1869,37937.0
2022-03-31 15:15:00,133.13,133.14,132.99,133.06,18567.0,125.1869,125.1963,125.0552,125.121,18567.0
2022-03-31 15:20:00,133.02,133.05,132.89,132.93,32388.0,125.0834,125.1116,124.9612,124.9988,32388.0
2022-03-31 15:25:00,132.93,132.94,132.5,132.6,13713.0,124.9988,125.0082,124.5945,124.6885,13713.0
2022-03-31 15:30:00,132.59,132.6,132.14,132.16,30695.0,124.6791,124.6885,124.2559,124.2747,30695.0
2022-03-31 15:35:00,132.16,132.44,132.06,132.43,26418.0,124.2747,124.538,124.1807,124.5286,26418.0
2022-03-31 15:40:00,132.41,132.41,132.11,132.19,23526.0,124.5098,124.5098,124.2277,124.3029,23526.0
2022-03-31 15:45:00,132.21,132.3,132.04,132.06,37797.0,124.3218,124.4064,124.1619,124.1807,37797.0
2022-03-31 15:50:00,132.02,132.11,131.84,131.89,54970.0,124.1431,124.2277,123.9738,124.0208,54970.0
2022-03-31 15:55:00,131.88,131.88,131.3,131.31,206264.0,124.0114,124.0114,123.466,123.4755,206264.0
2022-04-01 09:30:00,133.02,134.0,132.52,133.44,39485.0,125.0834,126.005,124.6133,125.4784,39485.0
2022-04-01 09:35:00,133.4,134.04,133.37,133.82,21455.0,125.4408,126.0426,125.4125,125.8357,21455.0
2022-04-01 09:40:00,134.0,134.05,132.83,133.02,21328.0,126.005,126.052,124.9048,125.0834,21328.0
2022-04-01 09:45:00,133.14,133.45,132.75,133.07,29128.0,125.1963,125.4878,124.8295,125.1304,29128.0
2022-04-01 09:50:00,133.03,133.37,132.84,133.37,13834.0,125.0928,125.4125,124.9142,125.4125,13834.0
2022-04-01 09:55:00,133.31,133.43,132.98,133.42,14396.0,125.3561,125.469,125.0458,125.4596,14396.0
2022-04-01 10:00:00,133.36,133.7,133.09,133.2,17322.0,125.4031,125.7229,125.1492,125.2527,17322.0
2022-04-01 10:05:00,133.19,133.21,132.32,132.55,22229.0,125.2433,125.2621,124.4252,124.6415,22229.0
2022-04-01 10:10:00,132.62,132.77,131.94,132.0,8563.0,124.7073,124.8483,124.0679,124.1243,8563.0
2022-04-01 10:15:00,132.04,132.06,131.38,131.52,13776.0,124.1619,124.1807,123.5413,123.6729,13776.0
2022-04-01 10:20:00,131.53,131.53,131.28,131.33,11749.0,123.6823,123.6823,123.4472,123.4943,11749.0
2022-04-01 10:25:00,131.4,131.4,131.04,131.33,20628.0,123.5601,123.5601,123.2216,123.4943,20628.0
2022-04-01 10:30:00,131.34,131.82,131.24,131.73,21547.0,123.5037,123.955,123.4096,123.8704,21547.0
2022-04-01 10:35:00,131.81,131.9,131.31,131.33,18660.0,123.9456,124.0302,123.4755,123.4943,18660.0
2022-04-01 10:40:00,131.31,131.38,130.92,131.28,12930.0,123.4755,123.5413,123.1087,123.4472,12930.0
2022-04-01 10:45:00,131.28,131.46,131.19,131.2,8870.0,123.4472,123.6165,123.3626,123.372,8870.0
2022-04-01 10:50:00,131.25,131.5,131.03,131.37,10902.0,123.419,123.6541,123.2122,123.5319,10902.0
2022-04-01 10:55:00,131.37,131.52,131.21,131.35,8745.0,123.5319,123.6729,123.3814,123.5131,8745.0
2022-04-01 11:00:00,131.35,131.51,131.3,131.33,8324.0,123.5131,123.6635,123.466,123.4943,8324.0
2022-04-01 11:05:00,131.36,131.49,131.23,131.45,48033.0,123.5225,123.6447,123.4002,123.6071,48033.0
2022-04-01 11:10:00,131.46,131.46,131.09,131.27,12000.0,123.6165,123.6165,123.2686,123.4378,12000.0
2022-04-01 11:15:00,131.23,131.23,131.05,131.12,11912.0,123.4002,123.4002,123.231,123.2968,11912.0
2022-04-01 11:20:00,131.1,131.37,131.09,131.28,14914.0,123.278,123.5319,123.2686,123.4472,14914.0
2022-04-01 11:25:00,131.32,131.39,131.26,131.26,13500.0,123.4849,123.5507,123.4284,123.4284,13500.0
2022-04-01 11:30:00,131.27,131.38,131.16,131.27,8560.0,123.4378,123.5413,123.3344,123.4378,8560.0
2022-04-01 11:35:00,131.21,131.34,131.15,131.16,8890.0,123.3814,123.5037,123.325,123.3344,8890.0
2022-04-01 11:40:00,131.18,131.26,131.01,131.23,8572.0,123.3532,123.4284,123.1934,123.4002,8572.0
2022-04-01 11:45:00,131.23,131.23,130.58,130.8,171066.0,123.4002,123.4002,122.789,122.9959,171066.0
2022-04-01 11:50:00,130.79,131.07,130.64,131.01,26697.0,122.9865,123.2498,122.8454,123.1934,26697.0
2022-04-01 11:55:00,131.0,131.0,130.69,130.75,14618.0,123.1839,123.1839,122.8924,122.9489,14618.0
2022-04-01 12:00:00,130.78,130.78,130.5,130.5,11036.0,122.9771,122.9771,122.7138,122.7138,11036.0
2022-04-01 12:05:00,130.58,130.58,130.31,130.46,20789.0,122.789,122.789,122.5351,122.6762,20789.0
2022-04-01 12:10:00,130.48,130.52,130.3,130.41,14042.0,122.695,122.7326,122.5257,122.6291,14042.0
2022-04-01 12:15:00,130.46,130.59,130.3,130.53,15246.0,122.6762,122.7984,122.5257,122.742,15246.0
2022-04-01 12:20:00,130.56,130.78,130.51,130.6,10289.0,122.7702,122.9771,122.7232,122.8078,10289.0
2022-04-01 12:25:00,130.62,130.82,130.62,130.81,7601.0,122.8266,123.0147,122.8266,123.0053,7601.0
2022-04-01 12:30:00,130.81,130.81,130.45,130.49,13419.0,123.0053,123.0053,122.6668,122.7044,13419.0
2022-04-01 12:35:00,130.45,130.55,130.33,130.49,16375.0,122.6668,122.7608,122.5539,122.7044,16375.0
2022-04-01 12:40:00,130.49,130.51,130.37,130.4,19076.0,122.7044,122.7232,122.5915,122.6197,19076.0
2022-04-01 12:45:00,130.4,130.41,130.28,130.4,8852.0,122.6197,122.6291,122.5069,122.6197,8852.0
2022-04-01 12:50:00,130.38,130.38,130.24,130.38,7232.0,122.6009,122.6009,122.4693,122.6009,7232.0
2022-04-01 12:55:00,130.38,130.54,130.33,130.47,12909.0,122.6009,122.7514,122.5539,122.6856,12909.0
2022-04-01 13:00:00,130.49,130.51,130.24,130.26,7643.0,122.7044,122.7232,122.4693,122.4881,7643.0
2022-04-01 13:05:00,130.26,130.46,130.26,130.38,13478.0,122.4881,122.6762,122.4881,122.6009,13478.0
2022-04-01 13:10:00,130.39,130.4,130.13,130.21,13791.0,122.6103,122.6197,122.3659,122.4411,13791.0
2022-04-01 13:15:00,130.22,130.22,130.06,130.11,9978.0,122.4505,122.4505,122.3,122.347,9978.0
2022-04-01 13:20:00,130.11,130.37,130.06,130.37,17067.0,122.347,122.5915,122.3,122.5915,17067.0
2022-04-01 13:25:00,130.33,130.51,130.3,130.5,8178.0,122.5539,122.7232,122.5257,122.7138,8178.0
2022-04-01 13:30:00,130.49,130.55,130.4,130.47,10144.0,122.7044,122.7608,122.6197,122.6856,10144.0
2022-04-01 13:35:00,130.45,130.78,130.38,130.72,19242.0,122.6668,122.9771,122.6009,122.9207,19242.0
2022-04-01 13:40:00,130.73,131.05,130.72,130.93,26524.0,122.9301,123.231,122.9207,123.1181,26524.0
2022-04-01 13:45:00,130.91,130.93,130.65,130.66,19658.0,123.0993,123.1181,122.8548,122.8642,19658.0
2022-04-01 13:50:00,130.65,130.76,130.6,130.76,20641.0,122.8548,122.9583,122.8078,122.9583,20641.0
2022-04-01 13:55:00,130.74,131.02,130.69,130.96,19878.0,122.9395,123.2028,122.8924,123.1463,19878.0
2022-04-01 14:00:00,130.95,131.13,130.91,131.11,28185.0,123.1369,123.3062,123.0993,123.2874,28185.0
2022-04-01 14:05:00,131.15,131.26,130.88,130.89,37612.0,123.325,123.4284,123.0711,123.0805,37612.0
2022-04-01 14:10:00,130.88,130.92,130.7,130.88,24015.0,123.0711,123.1087,122.9018,123.0711,24015.0
2022-04-01 14:15:00,130.87,130.99,130.83,130.89,13651.0,123.0617,123.1745,123.0241,123.0805,13651.0
2022-04-01 14:20:00,130.89,131.06,130.83,130.94,17909.0,123.0805,123.2404,123.0241,123.1275,17909.0
2022-04-01 14:25:00,130.93,131.3,130.91,131.26,41371.0,123.1181,123.466,123.0993,123.4284,41371.0
2022-04-01 14:30:00,131.26,131.61,131.26,131.54,27448.0,123.4284,123.7576,123.4284,123.6917,27448.0
2022-04-01 14:35:00,131.53,131.54,131.28,131.4,18427.0,123.6823,123.6917,123.4472,123.5601,18427.0
2022-04-01 14:40:00,131.38,131.4,131.04,131.04,12800.0,123.5413,123.5601,123.2216,123.2216,12800.0
2022-04-01 14:45:00,131.08,131.13,130.94,130.94,9217.0,123.2592,123.3062,123.1275,123.1275,9217.0
2022-04-01 14:50:00,130.93,130.97,130.84,130.97,8281.0,123.1181,123.1557,123.0335,123.1557,8281.0
2022-04-01 14:55:00,130.98,131.07,130.77,130.91,10825.0,123.1651,123.2498,122.9677,123.0993,10825.0
2022-04-01 15:00:00,130.89,131.05,130.85,130.97,9535.0,123.0805,123.231,123.0429,123.1557,9535.0
2022-04-01 15:05:00,130.95,131.02,130.66,130.66,10686.0,123.1369,123.2028,122.8642,122.8642,10686.0
2022-04-01 15:10:00,130.67,130.71,130.53,130.67,15562.0,122.8736,122.9113,122.742,122.8736,15562.0
2022-04-01 15:15:00,130.77,130.77,130.3,130.3,14690.0,122.9677,122.9677,122.5257,122.5257,14690.0
2022-04-01 15:20:00,130.27,130.37,130.21,130.26,18147.0,122.4975,122.5915,122.4411,122.4881,18147.0
2022-04-01 15:25:00,130.29,130.44,130.26,130.39,12198.0,122.5163,122.6574,122.4881,122.6103,12198.0
2022-04-01 15:30:00,130.39,130.51,130.19,130.21,25147.0,122.6103,122.7232,122.4223,122.4411,25147.0
2022-04-01 15:35:00,130.22,130.25,130.17,130.19,32025.0,122.4505,122.4787,122.4035,122.4223,32025.0
2022-04-01 15:40:00,130.19,130.48,130.19,130.4,22761.0,122.4223,122.695,122.4223,122.6197,22761.0
2022-04-01 15:45:00,130.4,130.63,130.32,130.63,26660.0,122.6197,122.836,122.5445,122.836,26660.0
2022-04-01 15:50:00,130.67,130.93,130.67,130.74,36550.0,122.8736,123.1181,122.8736,122.9395,36550.0
2022-04-01 15:55:00,130.74,131.1,130.66,130.89,104462.0,122.9395,123.278,122.8642,123.0805,104462.0
2022-04-04 09:30:00,131.0,131.46,129.81,129.82,56209.0,123.1839,123.6165,122.0649,122.0744,56209.0
2022-04-04 09:35:00,129.78,130.0,129.23,129.42,32028.0,122.0367,122.2436,121.5196,121.6982,32028.0
2022-04-04 09:40:00,129.49,130.36,129.49,130.22,29428.0,121.764,122.5821,121.764,122.4505,29428.0
2022-04-04 09:45:00,130.3,130.4,129.68,130.34,22779.0,122.5257,122.6197,121.9427,122.5633,22779.0
2022-04-04 09:50:00,130.4,131.01,130.04,130.89,16959.0,122.6197,123.1934,122.2812,123.0805,16959.0
2022-04-04 09:55:00,131.02,131.55,131.02,131.31,14452.0,123.2028,123.7011,123.2028,123.4755,14452.0
2022-04-04 10:00:00,131.38,131.42,131.03,131.32,22124.0,123.5413,123.5789,123.2122,123.4849,22124.0
2022-04-04 10:05:00,131.49,132.01,131.42,132.01,14269.0,123.6447,124.1337,123.5789,124.1337,14269.0
2022-04-04 10:10:00,131.98,132.58,131.75,132.41,34621.0,124.1055,124.6697,123.8892,124.5098,34621.0
2022-04-04 10:15:00,132.41,132.84,132.2,132.75,15604.0,124.5098,124.9142,124.3124,124.8295,15604.0
2022-04-04 10:20:00,132.8,132.87,132.45,132.59,11591.0,124.8766,124.9424,124.5474,124.6791,11591.0
2022-04-04 10:25:00,132.58,132.7,132.46,132.5,8090.0,124.6697,124.7825,124.5568,124.5945,8090.0
2022-04-04 10:30:00,132.5,132.52,132.02,132.02,22655.0,124.5945,124.6133,124.1431,124.1431,22655.0
2022-04-04 10:35:00,132.1,132.53,131.85,131.89,30291.0,124.2183,124.6227,123.9832,124.0208,30291.0
2022-04-04 10:40:00,131.97,132.1,131.68,131.88,17503.0,124.0961,124.2183,123.8234,124.0114,17503.0
2022-04-04 10:45:00,131.83,132.13,131.65,132.02,15716.0,123.9644,124.2465,123.7952,124.1431,15716.0
2022-04-04 10:50:00,132.0,132.0,131.56,131.59,10837.0,124.1243,124.1243,123.7105,123.7387,10837.0
2022-04-04 10:55:00,131.54,131.68,131.08,131.15,8786.0,123.6917,123.8234,123.2592,123.325,8786.0
2022-04-04 11:00:00,131.15,131.2,130.75,130.97,20297.0,123.325,123.372,122.9489,123.1557,20297.0
2022-04-04 11:05:00,130.95,131.06,130.74,130.8,25312.0,123.1369,123.2404,122.9395,122.9959,25312.0
2022-04-04 11:10:00,130.78,130.93,130.65,130.87,17560.0,122.9771,123.1181,122.8548,123.0617,17560.0
2022-04-04 11:15:00,130.87,131.11,130.72,130.86,20084.0,123.0617,123.2874,122.9207,123.0523,20084.0
2022-04-04 11:20:00,130.86,130.97,130.75,130.95,12788.0,123.0523,123.1557,122.9489,123.1369,12788.0
2022-04-04 11:25:00,130.96,131.2,130.86,131.04,18283.0,123.1463,123.372,123.0523,123.2216,18283.0
2022-04-04 11:30:00,131.04,131.26,131.03,131.03,21094.0,123.2216,123.4284,123.2122,123.2122,21094.0
2022-04-04 11:35:00,131.02,131.3,131.02,131.3,12031.0,123.2028,123.466,123.2028,123.466,12031.0
2022-04-04 11:40:00,131.28,131.28,131.04,131.25,27169.0,123.4472,123.4472,123.2216,123.419,27169.0
2022-04-04 11:45:00,131.28,131.54,131.22,131.27,20667.0,123.4472,123.6917,123.3908,123.4378,20667.0
2022-04-04 11:50:00,131.27,131.65,131.19,131.65,13284.0,123.4378,123.7952,123.3626,123.7952,13284.0
2022-04-04 11:55:00,131.64,131.77,131.57,131.72,8899.0,123.7858,123.908,123.7199,123.861,8899.0
2022-04-04 12:00:00,131.77,131.82,131.56,131.59,11701.0,123.908,123.955,123.7105,123.7387,11701.0
2022-04-04 12:05:00,131.63,131.71,131.42,131.47,13887.0,123.7764,123.8516,123.5789,123.6259,13887.0
2022-04-04 12:10:00,131.47,131.62,131.3,131.57,15219.0,123.6259,123.767,123.466,123.7199,15219.0
2022-04-04 12:15:00,131.58,131.9,131.48,131.86,14418.0,123.7293,124.0302,123.6353,123.9926,14418.0
2022-04-04 12:20:00,131.9,131.9,131.55,131.61,8148.0,124.0302,124.0302,123.7011,123.7576,8148.0
2022-04-04 12:25:00,131.59,131.72,131.51,131.51,3634.0,123.7387,123.861,123.6635,123.6635,3634.0
2022-04-04 12:30:00,131.48,131.57,131.35,131.44,5938.0,123.6353,123.7199,123.5131,123.5977,5938.0
2022-04-04 12:35:00,131.47,131.54,131.28,131.36,8993.0,123.6259,123.6917,123.4472,123.5225,8993.0
2022-04-04 12:40:00,131.34,131.44,131.24,131.44,13837.0,123.5037,123.5977,123.4096,123.5977,13837.0
2022-04-04 12:45:00,131.44,131.56,131.41,131.44,6405.0,123.5977,123.7105,123.5695,123.5977,6405.0
2022-04-04 12:50:00,131.45,131.55,131.43,131.55,5655.0,123.6071,123.7011,123.5883,123.7011,5655.0
2022-04-04 12:55:00,131.56,131.6,131.53,131.54,5154.0,123.7105,123.7481,123.6823,123.6917,5154.0
2022-04-04 13:00:00,131.5,131.55,131.37,131.53,2968.0,123.6541,123.7011,123.5319,123.6823,2968.0
2022-04-04 13:05:00,131.51,131.55,131.43,131.54,4503.0,123.6635,123.7011,123.5883,123.6917,4503.0
2022-04-04 13:10:00,131.52,131.59,131.51,131.59,6263.0,123.6729,123.7387,123.6635,123.7387,6263.0
2022-04-04 13:15:00,131.56,131.67,131.47,131.62,5883.0,123.7105,123.814,123.6259,123.767,5883.0
2022-04-04 13:20:00,131.62,131.67,131.52,131.58,5721.0,123.767,123.814,123.6729,123.7293,5721.0
2022-04-04 13:25:00,131.51,131.56,131.42,131.49,7993.0,123.6635,123.7105,123.5789,123.6447,7993.0
2022-04-04 13:30:00,131.48,131.7,131.45,131.65,8563.0,123.6353,123.8422,123.6071,123.7952,8563.0
2022-04-04 13:35:00,131.63,131.64,131.49,131.52,12445.0,123.7764,123.7858,123.6447,123.6729,12445.0
2022-04-04 13:40:00,131.55,131.61,131.43,131.61,6754.0,123.7011,123.7576,123.5883,123.7576,6754.0
2022-04-04 13:45:00,131.62,131.8,131.59,131.78,7319.0,123.767,123.9362,123.7387,123.9174,7319.0
2022-04-04 13:50:00,131.73,131.9,131.65,131.66,10303.0,123.8704,124.0302,123.7952,123.8046,10303.0
2022-04-04 13:55:00,131.63,131.71,131.56,131.66,8153.0,123.7764,123.8516,123.7105,123.8046,8153.0
2022-04-04 14:00:00,131.66,131.72,131.57,131.62,5699.0,123.8046,123.861,123.7199,123.767,5699.0
2022-04-04 14:05:00,131.6,131.69,131.51,131.64,8518.0,123.7481,123.8328,123.6635,123.7858,8518.0
2022-04-04 14:10:00,131.59,131.79,131.59,131.76,4707.0,123.7387,123.9268,123.7387,123.8986,4707.0
2022-04-04 14:15:00,131.7,131.88,131.67,131.88,8924.0,123.8422,124.0114,123.814,124.0114,8924.0
2022-04-04 14:20:00,131.87,131.87,131.75,131.82,8955.0,124.002,124.002,123.8892,123.955,8955.0
2022-04-04 14:25:00,131.8,131.92,131.78,131.89,13979.0,123.9362,124.0491,123.9174,124.0208,13979.0
2022-04-04 14:30:00,131.89,131.91,131.72,131.77,12820.0,124.0208,124.0397,123.861,123.908,12820.0
2022-04-04 14:35:00,131.83,131.86,131.78,131.84,5272.0,123.9644,123.9926,123.9174,123.9738,5272.0
2022-04-04 14:40:00,131.85,131.91,131.82,131.9,7178.0,123.9832,124.0397,123.955,124.0302,7178.0
2022-04-04 14:45:00,131.93,132.04,131.85,131.97,8607.0,124.0585,124.1619,123.9832,124.0961,8607.0
2022-04-04 14:50:00,131.96,131.99,131.9,131.99,4724.0,124.0867,124.1149,124.0302,124.1149,4724.0
2022-04-04 14:55:00,131.97,132.06,131.95,131.95,18091.0,124.0961,124.1807,124.0773,124.0773,18091.0
2022-04-04 15:00:00,131.96,132.07,131.93,132.07,10003.0,124.0867,124.1901,124.0585,124.1901,10003.0
2022-04-04 15:05:00,132.04,132.22,132.0,132.19,13879.0,124.1619,124.3312,124.1243,124.3029,13879.0
2022-04-04 15:10:00,132.21,132.26,132.1,132.22,9917.0,124.3218,124.3688,124.2183,124.3312,9917.0
2022-04-04 15:15:00,132.23,132.23,132.11,132.13,8490.0,124.3406,124.3406,124.2277,124.2465,8490.0
2022-04-04 15:20:00,132.15,132.17,132.01,132.01,16409.0,124.2653,124.2841,124.1337,124.1337,16409.0
2022-04-04 15:25:00,132.04,132.04,131.79,131.79,8327.0,124.1619,124.1619,123.9268,123.9268,8327.0
2022-04-04 15:30:00,131.79,131.83,131.62,131.62,14831.0,123.9268,123.9644,123.767,123.767,14831.0
2022-04-04 15:35:00,131.65,131.72,131.58,131.63,11349.0,123.7952,123.861,123.7293,123.7764,11349.0
2022-04-04 15:40:00,131.63,131.72,131.51,131.57,21677.0,123.7764,123.861,123.6635,123.7199,21677.0
2022-04-04 15:45:00,131.52,131.7,131.49,131.53,20810.0,123.6729,123.8422,123.6447,123.6823,20810.0
2022-04-04 15:50:00,131.56,131.78,131.43,131.49,33877.0,123.7105,123.9174,123.5883,123.6447,33877.0
2022-04-04 15:55:00,131.43,131.73,131.38,131.67,69275.0,123.5883,123.8704,123.5413,123.814,69275.0
2022-04-05 09:30:00,130.94,131.92,130.56,131.76,61410.0,123.1275,124.0491,122.7702,123.8986,61410.0
2022-04-05 09:35:00,131.94,131.95,131.05,131.47,12538.0,124.0679,124.0773,123.231,123.6259,12538.0
2022-04-05 09:40:00,131.78,132.1,131.04,131.31,22660.0,123.9174,124.2183,123.2216,123.4755,22660.0
2022-04-05 09:45:00,131.26,131.47,130.49,130.52,17094.0,123.4284,123.6259,122.7044,122.7326,17094.0
2022-04-05 09:50:00,130.52,131.19,130.51,131.1,12863.0,122.7326,123.3626,122.7232,123.278,12863.0
2022-04-05 09:55:00,131.06,131.91,130.94,131.91,12788.0,123.2404,124.0397,123.1275,124.0397,12788.0
2022-04-05 10:00:00,131.9,132.35,131.83,132.1,16156.0,124.0302,124.4534,123.9644,124.2183,16156.0
2022-04-05 10:05:00,132.15,132.18,131.03,131.11,17916.0,124.2653,124.2935,123.2122,123.2874,17916.0
2022-04-05 10:10:00,131.16,131.33,130.75,130.75,13615.0,123.3344,123.4943,122.9489,122.9489,13615.0
2022-04-05 10:15:00,130.65,130.9,130.38,130.49,8201.0,122.8548,123.0899,122.6009,122.7044,8201.0
2022-04-05 10:20:00,130.5,131.1,130.47,130.92,14562.0,122.7138,123.278,122.6856,123.1087,14562.0
2022-04-05 10:25:00,131.03,131.21,130.87,131.02,10438.0,123.2122,123.3814,123.0617,123.2028,10438.0
2022-04-05 10:30:00,131.03,131.16,130.89,130.94,12505.0,123.2122,123.3344,123.0805,123.1275,12505.0
2022-04-05 10:35:00,130.91,130.98,130.8,130.91,19880.0,123.0993,123.1651,122.9959,123.0993,19880.0
2022-04-05 10:40:00,130.89,131.21,130.88,130.97,10759.0,123.0805,123.3814,123.0711,123.1557,10759.0
2022-04-05 10:45:00,130.99,131.46,130.91,131.42,15126.0,123.1745,123.6165,123.0993,123.5789,15126.0
2022-04-05 10:50:00,131.43,131.58,131.31,131.34,21726.0,123.5883,123.7293,123.4755,123.5037,21726.0
2022-04-05 10:55:00,131.34,131.5,131.22,131.39,14463.0,123.5037,123.6541,123.3908,123.5507,14463.0
2022-04-05 11:00:00,131.45,131.45,131.14,131.19,11618.0,123.6071,123.6071,123.3156,123.3626,11618.0
2022-04-05 11:05:00,131.24,131.64,131.21,131.57,11896.0,123.4096,123.7858,123.3814,123.7199,11896.0
2022-04-05 11:10:00,131.55,131.71,131.24,131.56,10417.0,123.7011,123.8516,123.4096,123.7105,10417.0
2022-04-05 11:15:00,131.54,131.59,131.22,131.3,26872.0,123.6917,123.7387,123.3908,123.466,26872.0
2022-04-05 11:20:00,131.34,131.62,131.34,131.44,11510.0,123.5037,123.767,123.5037,123.5977,11510.0
2022-04-05 11:25:00,131.45,131.61,131.3,131.52,13698.0,123.6071,123.7576,123.466,123.6729,13698.0
2022-04-05 11:30:00,131.53,131.98,131.47,131.98,12318.0,123.6823,124.1055,123.6259,124.1055,12318.0
2022-04-05 11:35:00,131.94,131.94,131.53,131.6,13204.0,124.0679,124.0679,123.6823,123.7481,13204.0
2022-04-05 11:40:00,131.58,131.93,131.57,131.85,9915.0,123.7293,124.0585,123.7199,123.9832,9915.0
2022-04-05 11:45:00,131.8,131.93,131.62,131.68,7542.0,123.9362,124.0585,123.767,123.8234,7542.0
2022-04-05 11:50:00,131.67,131.83,131.46,131.5,6882.0,123.814,123.9644,123.6165,123.6541,6882.0
2022-04-05 11:55:00,131.54,131.58,131.47,131.55,4834.0,123.6917,123.7293,123.6259,123.7011,4834.0
2022-04-05 12:00:00,131.56,131.67,131.38,131.66,17861.0,123.7105,123.814,123.5413,123.8046,17861.0
2022-04-05 12:05:00,131.67,131.67,131.5,131.5,14656.0,123.814,123.814,123.6541,123.6541,14656.0
2022-04-05 12:10:00,131.54,131.59,131.22,131.22,8726.0,123.6917,123.7387,123.3908,123.3908,8726.0
2022-04-05 12:15:00,131.26,131.35,131.02,131.03,20445.0,123.4284,123.5131,123.2028,123.2122,20445.0
2022-04-05 12:20:00,131.05,131.37,131.05,131.35,17023.0,123.231,123.5319,123.231,123.5131,17023.0
2022-04-05 12:25:00,131.33,131.63,131.3,131.41,14436.0,123.4943,123.7764,123.466,123.5695,14436.0
2022-04-05 12:30:00,131.41,131.5,131.35,131.5,10401.0,123.5695,123.6541,123.5131,123.6541,10401.0
2022-04-05 12:35:00,131.48,131.65,131.38,131.64,10164.0,123.6353,123.7952,123.5413,123.7858,10164.0
2022-04-05 12:40:00,131.62,131.66,131.53,131.53,9039.0,123.767,123.8046,123.6823,123.6823,9039.0
2022-04-05 12:45:00,131.52,131.67,131.51,131.59,11910.0,123.6729,123.814,123.6635,123.7387,11910.0
2022-04-05 12:50:00,131.61,131.7,131.56,131.7,9328.0,123.7576,123.8422,123.7105,123.8422,9328.0
2022-04-05 12:55:00,131.68,131.86,131.68,131.82,9806.0,123.8234,123.9926,123.8234,123.955,9806.0
2022-04-05 13:00:00,131.77,131.77,131.64,131.68,9440.0,123.908,123.908,123.7858,123.8234,9440.0
2022-04-05 13:05:00,131.66,131.83,131.63,131.83,20298.0,123.8046,123.9644,123.7764,123.9644,20298.0
2022-04-05 13:10:00,131.86,131.97,131.82,131.95,6486.0,123.9926,124.0961,123.955,124.0773,6486.0
2022-04-05 13:15:00,132.0,132.12,131.99,132.12,12804.0,124.1243,124.2371,124.1149,124.2371,12804.0
2022-04-05 13:20:00,132.12,132.12,132.04,132.06,12524.0,124.2371,124.2371,124.1619,124.1807,12524.0
2022-04-05 13:25:00,132.07,132.12,132.01,132.06,13026.0,124.1901,124.2371,124.1337,124.1807,13026.0
2022-04-05 13:30:00,132.04,132.08,131.92,131.95,9607.0,124.1619,124.1995,124.0491,124.0773,9607.0
2022-04-05 13:35:00,131.96,132.01,131.86,131.92,8465.0,124.0867,124.1337,123.9926,124.0491,8465.0
2022-04-05 13:40:00,131.91,131.91,131.77,131.77,11720.0,124.0397,124.0397,123.908,123.908,11720.0
2022-04-05 13:45:00,131.74,131.8,131.72,131.78,12281.0,123.8798,123.9362,123.861,123.9174,12281.0
2022-04-05 13:50:00,131.77,131.79,131.6,131.63,10462.0,123.908,123.9268,123.7481,123.7764,10462.0
2022-04-05 13:55:00,131.62,131.64,131.52,131.59,8988.0,123.767,123.7858,123.6729,123.7387,8988.0
2022-04-05 14:00:00,131.59,131.59,131.45,131.48,7933.0,123.7387,123.7387,123.6071,123.6353,7933.0
2022-04-05 14:05:00,131.48,131.48,131.25,131.25,19088.0,123.6353,123.6353,123.419,123.419,19088.0
2022-04-05 14:10:00,131.28,131.37,131.23,131.24,10375.0,123.4472,123.5319,123.4002,123.4096,10375.0
2022-04-05 14:15:00,131.24,131.36,131.23,131.31,10461.0,123.4096,123.5225,123.4002,123.4755,10461.0
2022-04-05 14:20:00,131.36,131.36,131.14,131.17,9843.0,123.5225,123.5225,123.3156,123.3438,9843.0
2022-04-05 14:25:00,131.18,131.33,131.15,131.15,11507.0,123.3532,123.4943,123.325,123.325,11507.0
2022-04-05 14:30:00,131.16,131.19,130.98,130.98,6070.0,123.3344,123.3626,123.1651,123.1651,6070.0
2022-04-05 14:35:00,130.99,131.24,130.98,131.12,9582.0,123.1745,123.4096,123.1651,123.2968,9582.0
2022-04-05 14:40:00,131.1,131.23,131.07,131.2,20175.0,123.278,123.4002,123.2498,123.372,20175.0
2022-04-05 14:45:00,131.19,131.21,131.1,131.2,13980.0,123.3626,123.3814,123.278,123.372,13980.0
2022-04-05 14:50:00,131.19,131.19,130.96,130.98,8588.0,123.3626,123.3626,123.1463,123.1651,8588.0
2022-04-05 14:55:00,131.0,131.14,130.81,130.93,13615.0,123.1839,123.3156,123.0053,123.1181,13615.0
2022-04-05 15:00:00,130.97,131.01,130.81,130.83,9930.0,123.1557,123.1934,123.0053,123.0241,9930.0
2022-04-05 15:05:00,130.83,130.84,130.61,130.62,12414.0,123.0241,123.0335,122.8172,122.8266,12414.0
2022-04-05 15:10:00,130.63,130.66,130.46,130.47,15174.0,122.836,122.8642,122.6762,122.6856,15174.0
2022-04-05 15:15:00,130.45,130.59,130.42,130.51,12525.0,122.6668,122.7984,122.6386,122.7232,12525.0
2022-04-05 15:20:00,130.5,130.7,130.43,130.69,16026.0,122.7138,122.9018,122.648,122.8924,16026.0
2022-04-05 15:25:00,130.7,130.71,130.56,130.58,16320.0,122.9018,122.9113,122.7702,122.789,16320.0
2022-04-05 15:30:00,130.57,130.57,130.33,130.34,19061.0,122.7796,122.7796,122.5539,122.5633,19061.0
2022-04-05 15:35:00,130.33,130.51,130.27,130.44,25471.0,122.5539,122.7232,122.4975,122.6574,25471.0
2022-04-05 15:40:00,130.46,130.49,130.29,130.41,31037.0,122.6762,122.7044,122.5163,122.6291,31037.0
2022-04-05 15:45:00,130.41,130.41,130.15,130.17,41847.0,122.6291,122.6291,122.3847,122.4035,41847.0
2022-04-05 15:50:00,130.18,130.44,130.07,130.22,43312.0,122.4129,122.6574,122.3094,122.4505,43312.0
2022-04-05 15:55:00,130.18,130.48,130.18,130.47,113152.0,122.4129,122.695,122.4129,122.6856,113152.0
2022-04-06 09:30:00,130.22,130.83,129.43,129.79,65896.0,122.4505,123.0241,121.7076,122.0461,65896.0
2022-04-06 09:35:00,129.78,130.15,129.1,129.94,36124.0,122.0367,122.3847,121.3973,122.1872,36124.0
2022-04-06 09:40:00,129.91,130.62,129.67,130.4,34001.0,122.159,122.8266,121.9333,122.6197,34001.0
2022-04-06 09:45:00,130.48,130.76,130.09,130.21,32819.0,122.695,122.9583,122.3282,122.4411,32819.0
2022-04-06 09:50:00,130.16,130.31,129.64,129.95,29773.0,122.3941,122.5351,121.9051,122.1966,29773.0
2022-04-06 09:55:00,129.9,129.94,129.29,129.39,24098.0,122.1496,122.1872,121.576,121.67,24098.0
2022-04-06 10:00:00,129.47,129.56,129.07,129.13,28342.0,121.7452,121.8299,121.3691,121.4255,28342.0
2022-04-06 10:05:00,129.12,129.15,128.71,128.81,22872.0,121.4161,121.4443,121.0306,121.1246,22872.0
2022-04-06 10:10:00,128.78,129.01,128.67,128.9,18773.0,121.0964,121.3127,120.993,121.2092,18773.0
2022-04-06 10:15:00,128.89,129.45,128.87,129.43,29576.0,121.1998,121.7264,121.181,121.7076,29576.0
2022-04-06 10:20:00,129.45,130.09,129.44,129.96,30429.0,121.7264,122.3282,121.717,122.206,30429.0
2022-04-06 10:25:00,129.92,129.97,129.66,129.88,22278.0,122.1684,122.2154,121.9239,122.1308,22278.0
2022-04-06 10:30:00,129.89,130.21,129.49,129.74,43535.0,122.1402,122.4411,121.764,121.9991,43535.0
2022-04-06 10:35:00,129.8,130.44,129.8,130.36,66765.0,122.0555,122.6574,122.0555,122.5821,66765.0
2022-04-06 10:40:00,130.34,130.9,130.28,130.89,55902.0,122.5633,123.0899,122.5069,123.0805,55902.0
2022-04-06 10:45:00,130.89,131.02,130.7,131.01,35783.0,123.0805,123.2028,122.9018,123.1934,35783.0
2022-04-06 10:50:00,131.0,131.04,130.68,130.87,30051.0,123.1839,123.2216,122.883,123.0617,30051.0
2022-04-06 10:55:00,130.89,130.99,130.65,130.72,19568.0,123.0805,123.1745,122.8548,122.9207,19568.0
2022-04-06 11:00:00,130.75,130.82,130.54,130.76,18069.0,122.9489,123.0147,122.7514,122.9583,18069.0
2022-04-06 11:05:00,130.71,130.71,130.52,130.59,14029.0,122.9113,122.9113,122.7326,122.7984,14029.0
2022-04-06 11:10:00,130.58,130.72,130.46,130.51,22328.0,122.789,122.9207,122.6762,122.7232,22328.0
2022-04-06 11:15:00,130.55,130.64,130.32,130.34,24787.0,122.7608,122.8454,122.5445,122.5633,24787.0
2022-04-06 11:20:00,130.34,130.68,130.33,130.46,14224.0,122.5633,122.883,122.5539,122.6762,14224.0
2022-04-06 11:25:00,130.42,130.47,130.3,130.39,17628.0,122.6386,122.6856,122.5257,122.6103,17628.0
2022-04-06 11:30:00,130.41,130.58,130.22,130.33,27339.0,122.6291,122.789,122.4505,122.5539,27339.0
2022-04-06 11:35:00,130.33,130.39,130.1,130.16,29888.0,122.5539,122.6103,122.3376,122.3941,29888.0
2022-04-06 11:40:00,130.13,130.24,129.92,130.01,22033.0,122.3659,122.4693,122.1684,122.253,22033.0
2022-04-06 11:45:00,130.08,130.31,129.89,130.2,24701.0,122.3188,122.5351,122.1402,122.4317,24701.0
2022-04-06 11:50:00,130.22,130.34,130.11,130.22,30265.0,122.4505,122.5633,122.347,122.4505,30265.0
2022-04-06 11:55:00,130.21,130.29,130.01,130.05,12241.0,122.4411,122.5163,122.253,122.2906,12241.0
2022-04-06 12:00:00,130.06,130.23,130.04,130.16,14034.0,122.3,122.4599,122.2812,122.3941,14034.0
2022-04-06 12:05:00,130.16,130.25,129.86,129.86,23023.0,122.3941,122.4787,122.112,122.112,23023.0
2022-04-06 12:10:00,129.86,129.9,129.67,129.68,23507.0,122.112,122.1496,121.9333,121.9427,23507.0
2022-04-06 12:15:00,129.67,129.67,129.36,129.38,17085.0,121.9333,121.9333,121.6418,121.6606,17085.0
2022-04-06 12:20:00,129.38,129.45,129.23,129.44,12150.0,121.6606,121.7264,121.5196,121.717,12150.0
2022-04-06 12:25:00,129.43,129.66,129.43,129.57,12178.0,121.7076,121.9239,121.7076,121.8393,12178.0
2022-04-06 12:30:00,129.55,129.69,129.49,129.67,9834.0,121.8205,121.9521,121.764,121.9333,9834.0
2022-04-06 12:35:00,129.68,129.68,129.5,129.61,7374.0,121.9427,121.9427,121.7734,121.8769,7374.0
2022-04-06 12:40:00,129.61,129.7,129.49,129.65,9891.0,121.8769,121.9615,121.764,121.9145,9891.0
2022-04-06 12:45:00,129.66,129.83,129.47,129.76,12306.0,121.9239,122.0838,121.7452,122.0179,12306.0
2022-04-06 12:50:00,129.76,129.76,129.54,129.6,13326.0,122.0179,122.0179,121.8111,121.8675,13326.0
2022-04-06 12:55:00,129.65,129.71,129.53,129.6,11174.0,121.9145,121.9709,121.8017,121.8675,11174.0
2022-04-06 13:00:00,129.58,129.65,129.51,129.65,7596.0,121.8487,121.9145,121.7828,121.9145,7596.0
2022-04-06 13:05:00,129.66,129.69,129.41,129.45,12494.0,121.9239,121.9521,121.6888,121.7264,12494.0
2022-04-06 13:10:00,129.46,129.52,129.37,129.41,9620.0,121.7358,121.7923,121.6512,121.6888,9620.0
2022-04-06 13:15:00,129.4,129.56,129.38,129.54,10479.0,121.6794,121.8299,121.6606,121.8111,10479.0
2022-04-06 13:20:00,129.53,129.79,129.52,129.78,25360.0,121.8017,122.0461,121.7923,122.0367,25360.0
2022-04-06 13:25:00,129.75,129.79,129.51,129.51,15058.0,122.0085,122.0461,121.7828,121.7828,15058.0
2022-04-06 13:30:00,129.5,129.5,129.36,129.44,14368.0,121.7734,121.7734,121.6418,121.717,14368.0
2022-04-06 13:35:00,129.44,129.44,129.16,129.34,12568.0,121.717,121.717,121.4537,121.623,12568.0
2022-04-06 13:40:00,129.36,129.59,129.35,129.5,10863.0,121.6418,121.8581,121.6324,121.7734,10863.0
2022-04-06 13:45:00,129.47,129.57,129.38,129.53,31880.0,121.7452,121.8393,121.6606,121.8017,31880.0
2022-04-06 13:50:00,129.54,129.68,129.47,129.48,14298.0,121.8111,121.9427,121.7452,121.7546,14298.0
2022-04-06 13:55:00,129.48,129.51,129.23,129.28,12963.0,121.7546,121.7828,121.5196,121.5666,12963.0
2022-04-06 14:00:00,129.24,130.11,129.02,129.53,35464.0,121.529,122.347,121.3221,121.8017,35464.0
2022-04-06 14:05:00,129.53,129.53,129.01,129.08,38166.0,121.8017,121.8017,121.3127,121.3785,38166.0
2022-04-06 14:10:00,129.09,129.33,129.05,129.08,49543.0,121.3879,121.6136,121.3503,121.3785,49543.0
2022-04-06 14:15:00,129.06,129.11,128.94,129.05,17925.0,121.3597,121.4067,121.2469,121.3503,17925.0
2022-04-06 14:20:00,129.07,129.14,128.89,129.03,18280.0,121.3691,121.4349,121.1998,121.3315,18280.0
2022-04-06 14:25:00,129.03,129.35,129.0,129.14,11622.0,121.3315,121.6324,121.3033,121.4349,11622.0
2022-04-06 14:30:00,129.16,129.65,129.07,129.47,17483.0,121.4537,121.9145,121.3691,121.7452,17483.0
2022-04-06 14:35:00,129.47,129.62,129.23,129.37,19264.0,121.7452,121.8863,121.5196,121.6512,19264.0
2022-04-06 14:40:00,129.35,129.7,129.31,129.56,14630.0,121.6324,121.9615,121.5948,121.8299,14630.0
2022-04-06 14:45:00,129.59,129.76,129.54,129.65,11280.0,121.8581,122.0179,121.8111,121.9145,11280.0
2022-04-06 14:50:00,129.67,129.8,129.61,129.74,23628.0,121.9333,122.0555,121.8769,121.9991,23628.0
2022-04-06 14:55:00,129.74,129.84,129.67,129.71,25102.0,121.9991,122.0932,121.9333,121.9709,25102.0
2022-04-06 15:00:00,129.7,129.9,129.68,129.84,24840.0,121.9615,122.1496,121.9427,122.0932,24840.0
2022-04-06 15:05:00,129.82,129.82,129.45,129.57,15604.0,122.0744,122.0744,121.7264,121.8393,15604.0
2022-04-06 15:10:00,129.6,129.85,129.56,129.8,21905.0,121.8675,122.1026,121.8299,122.0555,21905.0
2022-04-06 15:15:00,129.79,129.93,129.64,129.7,60317.0,122.0461,122.1778,121.9051,121.9615,60317.0
2022-04-06 15:20:00,129.72,129.75,129.29,129.31,20594.0,121.9803,122.0085,121.576,121.5948,20594.0
2022-04-06 15:25:00,129.31,129.31,129.06,129.08,25161.0,121.5948,121.5948,121.3597,121.3785,25161.0
2022-04-06 15:30:00,129.09,129.13,128.81,128.86,31467.0,121.3879,121.4255,121.1246,121.1716,31467.0
2022-04-06 15:35:00,128.91,129.31,128.82,129.21,21345.0,121.2186,121.5948,121.134,121.5007,21345.0
2022-04-06 15:40:00,129.2,129.24,129.08,129.16,32981.0,121.4913,121.529,121.3785,121.4537,32981.0
2022-04-06 15:45:00,129.15,129.55,129.11,129.49,75425.0,121.4443,121.8205,121.4067,121.764,75425.0
2022-04-06 15:50:00,129.46,129.66,129.09,129.1,66907.0,121.7358,121.9239,121.3879,121.3973,66907.0
2022-04-06 15:55:00,129.12,129.3,128.88,129.3,165205.0,121.4161,121.5854,121.1904,121.5854,165205.0
2022-04-07 09:30:00,130.04,132.56,129.88,132.56,158120.0,122.2812,124.6509,122.1308,124.6509,158120.0
2022-04-07 09:35:00,132.64,132.74,130.57,131.63,100150.0,124.7261,124.8201,122.7796,123.7764,100150.0
2022-04-07 09:40:00,131.6,131.71,130.36,130.62,71694.0,123.7481,123.8516,122.5821,122.8266,71694.0
2022-04-07 09:45:00,130.59,131.54,130.29,130.37,31994.0,122.7984,123.6917,122.5163,122.5915,31994.0
2022-04-07 09:50:00,130.39,130.75,130.11,130.29,36377.0,122.6103,122.9489,122.347,122.5163,36377.0
2022-04-07 09:55:00,130.33,130.34,129.58,129.7,28335.0,122.5539,122.5633,121.8487,121.9615,28335.0
2022-04-07 10:00:00,129.78,129.79,128.58,128.59,33371.0,122.0367,122.0461,120.9083,120.9177,33371.0
2022-04-07 10:05:00,128.65,128.72,128.22,128.55,27059.0,120.9742,121.04,120.5698,120.8801,27059.0
2022-04-07 10:10:00,128.53,128.8,128.32,128.61,18382.0,120.8613,121.1152,120.6638,120.9365,18382.0
2022-04-07 10:15:00,128.61,128.92,128.52,128.92,22794.0,120.9365,121.228,120.8519,121.228,22794.0
2022-04-07 10:20:00,128.97,128.97,128.54,128.75,10130.0,121.2751,121.2751,120.8707,121.0682,10130.0
2022-04-07 10:25:00,128.72,128.72,128.28,128.31,10957.0,121.04,121.04,120.6262,120.6544,10957.0
2022-04-07 10:30:00,128.28,128.7,128.27,128.54,8952.0,120.6262,121.0212,120.6168,120.8707,8952.0
2022-04-07 10:35:00,128.57,128.7,128.14,128.26,15395.0,120.8989,121.0212,120.4946,120.6074,15395.0
2022-04-07 10:40:00,128.24,128.24,127.81,127.91,18344.0,120.5886,120.5886,120.1843,120.2783,18344.0
2022-04-07 10:45:00,127.88,127.88,127.3,127.3,19314.0,120.2501,120.2501,119.7047,119.7047,19314.0
2022-04-07 10:50:00,127.32,127.64,127.04,127.13,18011.0,119.7235,120.0244,119.4602,119.5448,18011.0
2022-04-07 10:55:00,127.16,127.57,127.04,127.5,23644.0,119.5731,119.9586,119.4602,119.8928,23644.0
2022-04-07 11:00:00,127.55,127.97,127.54,127.97,27050.0,119.9398,120.3347,119.9304,120.3347,27050.0
2022-04-07 11:05:00,128.0,128.02,127.65,127.69,32427.0,120.3629,120.3817,120.0338,120.0714,32427.0
2022-04-07 11:10:00,127.66,127.66,127.38,127.43,15852.0,120.0432,120.0432,119.7799,119.8269,15852.0
2022-04-07 11:15:00,127.42,127.42,127.06,127.38,21132.0,119.8175,119.8175,119.479,119.7799,21132.0
2022-04-07 11:20:00,127.38,127.43,127.22,127.33,16636.0,119.7799,119.8269,119.6295,119.7329,16636.0
2022-04-07 11:25:00,127.33,127.39,127.14,127.22,17190.0,119.7329,119.7893,119.5543,119.6295,17190.0
2022-04-07 11:30:00,127.23,127.52,126.85,127.49,119521.0,119.6389,119.9116,119.2816,119.8834,119521.0
2022-04-07 11:35:00,127.48,127.73,127.24,127.38,79886.0,119.874,120.1091,119.6483,119.7799,79886.0
2022-04-07 11:40:00,127.38,127.89,127.36,127.77,36933.0,119.7799,120.2595,119.7611,120.1467,36933.0
2022-04-07 11:45:00,127.75,128.01,127.68,127.85,11767.0,120.1279,120.3723,120.062,120.2219,11767.0
2022-04-07 11:50:00,127.83,127.92,127.63,127.68,11225.0,120.2031,120.2877,120.015,120.062,11225.0
2022-04-07 11:55:00,127.68,127.88,127.64,127.67,13260.0,120.062,120.2501,120.0244,120.0526,13260.0
2022-04-07 12:00:00,127.68,127.7,127.33,127.35,13809.0,120.062,120.0808,119.7329,119.7517,13809.0
2022-04-07 12:05:00,127.37,127.66,127.26,127.61,115519.0,119.7705,120.0432,119.6671,119.9962,115519.0
2022-04-07 12:10:00,127.61,127.79,127.14,127.27,18291.0,119.9962,120.1655,119.5543,119.6765,18291.0
2022-04-07 12:15:00,127.29,127.33,127.09,127.17,13887.0,119.6953,119.7329,119.5072,119.5825,13887.0
2022-04-07 12:20:00,127.18,127.7,127.17,127.55,13872.0,119.5919,120.0808,119.5825,119.9398,13872.0
2022-04-07 12:25:00,127.53,127.81,127.5,127.59,19800.0,119.921,120.1843,119.8928,119.9774,19800.0
2022-04-07 12:30:00,127.6,127.73,127.43,127.57,14888.0,119.9868,120.1091,119.8269,119.9586,14888.0
2022-04-07 12:35:00,127.55,127.55,127.23,127.26,24760.0,119.9398,119.9398,119.6389,119.6671,24760.0
2022-04-07 12:40:00,127.24,127.25,127.0,127.04,15652.0,119.6483,119.6577,119.4226,119.4602,15652.0
2022-04-07 12:45:00,127.08,127.16,126.86,126.99,15324.0,119.4978,119.5731,119.291,119.4132,15324.0
2022-04-07 12:50:00,126.98,127.07,126.83,126.97,26831.0,119.4038,119.4884,119.2627,119.3944,26831.0
2022-04-07 12:55:00,126.98,127.33,126.94,127.24,22161.0,119.4038,119.7329,119.3662,119.6483,22161.0
2022-04-07 13:00:00,127.25,127.38,127.1,127.37,20755.0,119.6577,119.7799,119.5166,119.7705,20755.0
2022-04-07 13:05:00,127.37,127.42,127.19,127.38,20842.0,119.7705,119.8175,119.6013,119.7799,20842.0
2022-04-07 13:10:00,127.38,127.9,127.33,127.78,23807.0,119.7799,120.2689,119.7329,120.1561,23807.0
2022-04-07 13:15:00,127.79,127.96,127.61,127.93,80562.0,120.1655,120.3253,119.9962,120.2971,80562.0
2022-04-07 13:20:00,127.95,128.04,127.68,127.69,24029.0,120.3159,120.4006,120.062,120.0714,24029.0
2022-04-07 13:25:00,127.73,127.98,127.72,127.91,7751.0,120.1091,120.3441,120.0996,120.2783,7751.0
2022-04-07 13:30:00,127.92,127.96,127.77,127.82,19134.0,120.2877,120.3253,120.1467,120.1937,19134.0
2022-04-07 13:35:00,127.83,127.9,127.69,127.73,13162.0,120.2031,120.2689,120.0714,120.1091,13162.0
2022-04-07 13:40:00,127.73,127.8,127.44,127.77,74662.0,120.1091,120.1749,119.8364,120.1467,74662.0
2022-04-07 13:45:00,127.75,127.95,127.67,127.67,19159.0,120.1279,120.3159,120.0526,120.0526,19159.0
2022-04-07 13:50:00,127.67,127.77,127.48,127.59,24200.0,120.0526,120.1467,119.874,119.9774,24200.0
2022-04-07 13:55:00,127.58,128.17,127.58,128.09,36858.0,119.968,120.5228,119.968,120.4476,36858.0
2022-04-07 14:00:00,128.09,128.44,128.09,128.26,29623.0,120.4476,120.7767,120.4476,120.6074,29623.0
2022-04-07 14:05:00,128.28,128.28,127.96,128.13,84520.0,120.6262,120.6262,120.3253,120.4852,84520.0
2022-04-07 14:10:00,128.11,128.28,128.01,128.25,34331.0,120.4664,120.6262,120.3723,120.598,34331.0
2022-04-07 14:15:00,128.25,128.41,128.04,128.25,48236.0,120.598,120.7485,120.4006,120.598,48236.0
2022-04-07 14:20:00,128.26,128.41,128.24,128.34,23355.0,120.6074,120.7485,120.5886,120.6827,23355.0
2022-04-07 14:25:00,128.44,129.11,128.42,128.8,104065.0,120.7767,121.4067,120.7579,121.1152,104065.0
2022-04-07 14:30:00,128.78,128.82,128.41,128.51,24204.0,121.0964,121.134,120.7485,120.8425,24204.0
2022-04-07 14:35:00,128.52,128.71,128.4,128.62,13005.0,120.8519,121.0306,120.7391,120.9459,13005.0
2022-04-07 14:40:00,128.64,129.01,128.62,128.96,19174.0,120.9648,121.3127,120.9459,121.2657,19174.0
2022-04-07 14:45:00,128.96,129.0,128.69,128.93,22699.0,121.2657,121.3033,121.0118,121.2375,22699.0
2022-04-07 14:50:00,128.92,129.12,128.78,129.12,30638.0,121.228,121.4161,121.0964,121.4161,30638.0
2022-04-07 14:55:00,129.13,129.44,129.1,129.32,27162.0,121.4255,121.717,121.3973,121.6042,27162.0
2022-04-07 15:00:00,129.29,129.6,129.18,129.57,34512.0,121.576,121.8675,121.4725,121.8393,34512.0
2022-04-07 15:05:00,129.55,129.55,129.31,129.46,39926.0,121.8205,121.8205,121.5948,121.7358,39926.0
2022-04-07 15:10:00,129.45,129.6,129.34,129.48,29620.0,121.7264,121.8675,121.623,121.7546,29620.0
2022-04-07 15:15:00,129.47,129.66,129.46,129.64,17182.0,121.7452,121.9239,121.7358,121.9051,17182.0
2022-04-07 15:20:00,129.62,129.62,129.35,129.51,23617.0,121.8863,121.8863,121.6324,121.7828,23617.0
2022-04-07 15:25:00,129.51,129.78,129.51,129.77,21027.0,121.7828,122.0367,121.7828,122.0273,21027.0
2022-04-07 15:30:00,129.78,130.02,129.68,129.87,105578.0,122.0367,122.2624,121.9427,122.1214,105578.0
2022-04-07 15:35:00,129.87,129.94,129.61,129.89,84675.0,122.1214,122.1872,121.8769,122.1402,84675.0
2022-04-07 15:40:00,129.9,130.03,129.79,130.01,69868.0,122.1496,122.2718,122.0461,122.253,69868.0
2022-04-07 15:45:00,130.02,130.3,129.97,130.27,217447.0,122.2624,122.5257,122.2154,122.4975,217447.0
2022-04-07 15:50:00,130.27,130.31,129.48,129.58,97956.0,122.4975,122.5351,121.7546,121.8487,97956.0
2022-04-07 15:55:00,129.56,129.6,129.22,129.31,192728.0,121.8299,121.8675,121.5102,121.5948,192728.0
2022-04-08 09:30:00,130.41,131.01,129.84,130.28,29114.0,122.6291,123.1934,122.0932,122.5069,29114.0
2022-04-08 09:35:00,130.32,130.8,130.18,130.7,26231.0,122.5445,122.9959,122.4129,122.9018,26231.0
2022-04-08 09:40:00,130.82,131.1,130.46,130.68,26072.0,123.0147,123.278,122.6762,122.883,26072.0
2022-04-08 09:45:00,130.6,131.02,130.2,130.95,21129.0,122.8078,123.2028,122.4317,123.1369,21129.0
2022-04-08 09:50:00,130.96,130.98,130.3,130.44,21466.0,123.1463,123.1651,122.5257,122.6574,21466.0
2022-04-08 09:55:00,130.43,130.44,129.68,130.16,24256.0,122.648,122.6574,121.9427,122.3941,24256.0
2022-04-08 10:00:00,130.08,130.5,130.02,130.48,11793.0,122.3188,122.7138,122.2624,122.695,11793.0
2022-04-08 10:05:00,130.45,131.4,130.44,131.29,16059.0,122.6668,123.5601,122.6574,123.4566,16059.0
2022-04-08 10:10:00,131.25,131.3,130.52,130.74,24996.0,123.419,123.466,122.7326,122.9395,24996.0
2022-04-08 10:15:00,130.71,130.82,130.23,130.78,23212.0,122.9113,123.0147,122.4599,122.9771,23212.0
2022-04-08 10:20:00,130.82,131.23,130.64,131.22,14555.0,123.0147,123.4002,122.8454,123.3908,14555.0
2022-04-08 10:25:00,131.24,131.32,130.93,130.98,20871.0,123.4096,123.4849,123.1181,123.1651,20871.0
2022-04-08 10:30:00,130.95,131.51,130.95,131.26,22981.0,123.1369,123.6635,123.1369,123.4284,22981.0
2022-04-08 10:35:00,131.25,131.56,131.18,131.5,42275.0,123.419,123.7105,123.3532,123.6541,42275.0
2022-04-08 10:40:00,131.54,131.77,131.22,131.29,24388.0,123.6917,123.908,123.3908,123.4566,24388.0
2022-04-08 10:45:00,131.24,131.62,131.05,131.54,25070.0,123.4096,123.767,123.231,123.6917,25070.0
2022-04-08 10:50:00,131.56,131.91,131.44,131.84,29968.0,123.7105,124.0397,123.5977,123.9738,29968.0
2022-04-08 10:55:00,131.83,132.24,131.73,132.14,30556.0,123.9644,124.35,123.8704,124.2559,30556.0
2022-04-08 11:00:00,132.14,132.59,132.04,132.36,37960.0,124.2559,124.6791,124.1619,124.4628,37960.0
2022-04-08 11:05:00,132.34,132.56,132.1,132.53,24062.0,124.444,124.6509,124.2183,124.6227,24062.0
2022-04-08 11:10:00,132.52,132.64,132.32,132.41,30681.0,124.6133,124.7261,124.4252,124.5098,30681.0
2022-04-08 11:15:00,132.42,132.42,132.13,132.13,10171.0,124.5192,124.5192,124.2465,124.2465,10171.0
2022-04-08 11:20:00,132.08,132.11,131.93,132.01,23694.0,124.1995,124.2277,124.0585,124.1337,23694.0
2022-04-08 11:25:00,131.99,132.12,131.86,131.9,27977.0,124.1149,124.2371,123.9926,124.0302,27977.0
2022-04-08 11:30:00,131.92,132.37,131.91,132.12,26260.0,124.0491,124.4722,124.0397,124.2371,26260.0
2022-04-08 11:35:00,132.11,132.11,131.75,131.87,19588.0,124.2277,124.2277,123.8892,124.002,19588.0
2022-04-08 11:40:00,131.84,131.9,131.74,131.75,37167.0,123.9738,124.0302,123.8798,123.8892,37167.0
2022-04-08 11:45:00,131.73,131.94,131.66,131.73,19150.0,123.8704,124.0679,123.8046,123.8704,19150.0
2022-04-08 11:50:00,131.71,131.75,131.54,131.54,20615.0,123.8516,123.8892,123.6917,123.6917,20615.0
2022-04-08 11:55:00,131.53,131.72,131.48,131.62,18917.0,123.6823,123.861,123.6353,123.767,18917.0
2022-04-08 12:00:00,131.56,131.69,131.4,131.61,26141.0,123.7105,123.8328,123.5601,123.7576,26141.0
2022-04-08 12:05:00,131.58,131.81,131.53,131.61,15119.0,123.7293,123.9456,123.6823,123.7576,15119.0
2022-04-08 12:10:00,131.6,131.66,131.5,131.62,12978.0,123.7481,123.8046,123.6541,123.767,12978.0
2022-04-08 12:15:00,131.6,131.74,131.52,131.68,26522.0,123.7481,123.8798,123.6729,123.8234,26522.0
2022-04-08 12:20:00,131.68,131.97,131.67,131.75,20819.0,123.8234,124.0961,123.814,123.8892,20819.0
2022-04-08 12:25:00,131.78,131.94,131.7,131.9,20400.0,123.9174,124.0679,123.8422,124.0302,20400.0
2022-04-08 12:30:00,131.86,131.91,131.66,131.68,23368.0,123.9926,124.0397,123.8046,123.8234,23368.0
2022-04-08 12:35:00,131.68,131.75,131.61,131.7,20522.0,123.8234,123.8892,123.7576,123.8422,20522.0
2022-04-08 12:40:00,131.74,131.93,131.71,131.88,31113.0,123.8798,124.0585,123.8516,124.0114,31113.0
2022-04-08 12:45:00,131.87,131.93,131.74,131.8,8616.0,124.002,124.0585,123.8798,123.9362,8616.0
2022-04-08 12:50:00,131.8,132.27,131.79,132.27,8593.0,123.9362,124.3782,123.9268,124.3782,8593.0
2022-04-08 12:55:00,132.31,132.33,132.2,132.27,9330.0,124.4158,124.4346,124.3124,124.3782,9330.0
2022-04-08 13:00:00,132.29,132.29,132.06,132.14,6261.0,124.397,124.397,124.1807,124.2559,6261.0
2022-04-08 13:05:00,132.15,132.16,132.05,132.16,4939.0,124.2653,124.2747,124.1713,124.2747,4939.0
2022-04-08 13:10:00,132.16,132.17,131.97,131.97,9358.0,124.2747,124.2841,124.0961,124.0961,9358.0
2022-04-08 13:15:00,132.0,132.01,131.91,131.95,6697.0,124.1243,124.1337,124.0397,124.0773,6697.0
2022-04-08 13:20:00,131.98,132.13,131.98,132.08,7729.0,124.1055,124.2465,124.1055,124.1995,7729.0
2022-04-08 13:25:00,132.09,132.09,131.89,131.89,8494.0,124.2089,124.2089,124.0208,124.0208,8494.0
2022-04-08 13:30:00,131.87,131.91,131.74,131.8,7785.0,124.002,124.0397,123.8798,123.9362,7785.0
2022-04-08 13:35:00,131.81,131.94,131.69,131.7,11702.0,123.9456,124.0679,123.8328,123.8422,11702.0
2022-04-08 13:40:00,131.74,131.85,131.7,131.8,7327.0,123.8798,123.9832,123.8422,123.9362,7327.0
2022-04-08 13:45:00,131.79,131.86,131.74,131.8,9353.0,123.9268,123.9926,123.8798,123.9362,9353.0
2022-04-08 13:50:00,131.78,131.8,131.72,131.79,11480.0,123.9174,123.9362,123.861,123.9268,11480.0
2022-04-08 13:55:00,131.77,131.79,131.65,131.68,17780.0,123.908,123.9268,123.7952,123.8234,17780.0
2022-04-08 14:00:00,131.67,131.89,131.62,131.86,17550.0,123.814,124.0208,123.767,123.9926,17550.0
2022-04-08 14:05:00,131.82,131.83,131.69,131.78,8871.0,123.955,123.9644,123.8328,123.9174,8871.0
2022-04-08 14:10:00,131.77,131.79,131.7,131.78,19616.0,123.908,123.9268,123.8422,123.9174,19616.0
2022-04-08 14:15:00,131.78,131.82,131.65,131.65,36799.0,123.9174,123.955,123.7952,123.7952,36799.0
2022-04-08 14:20:00,131.66,131.92,131.65,131.7,16550.0,123.8046,124.0491,123.7952,123.8422,16550.0
2022-04-08 14:25:00,131.68,131.75,131.5,131.62,13095.0,123.8234,123.8892,123.6541,123.767,13095.0
2022-04-08 14:30:00,131.63,131.63,131.4,131.46,17475.0,123.7764,123.7764,123.5601,123.6165,17475.0
2022-04-08 14:35:00,131.45,131.59,131.35,131.53,14936.0,123.6071,123.7387,123.5131,123.6823,14936.0
2022-04-08 14:40:00,131.51,131.69,131.5,131.67,7881.0,123.6635,123.8328,123.6541,123.814,7881.0
2022-04-08 14:45:00,131.68,131.75,131.62,131.74,8400.0,123.8234,123.8892,123.767,123.8798,8400.0
2022-04-08 14:50:00,131.75,131.91,131.75,131.78,19665.0,123.8892,124.0397,123.8892,123.9174,19665.0
2022-04-08 14:55:00,131.76,131.77,131.64,131.7,15854.0,123.8986,123.908,123.7858,123.8422,15854.0
2022-04-08 15:00:00,131.72,131.91,131.71,131.8,29168.0,123.861,124.0397,123.8516,123.9362,29168.0
2022-04-08 15:05:00,131.8,131.82,131.69,131.75,19044.0,123.9362,123.955,123.8328,123.8892,19044.0
2022-04-08 15:10:00,131.75,131.99,131.72,131.87,58038.0,123.8892,124.1149,123.861,124.002,58038.0
2022-04-08 15:15:00,131.86,132.14,131.85,131.99,15252.0,123.9926,124.2559,123.9832,124.1149,15252.0
2022-04-08 15:20:00,131.97,132.18,131.97,132.18,10451.0,124.0961,124.2935,124.0961,124.2935,10451.0
2022-04-08 15:25:00,132.18,132.29,132.14,132.27,11444.0,124.2935,124.397,124.2559,124.3782,11444.0
2022-04-08 15:30:00,132.31,132.42,132.19,132.19,19893.0,124.4158,124.5192,124.3029,124.3029,19893.0
2022-04-08 15:35:00,132.16,132.16,131.9,131.9,20949.0,124.2747,124.2747,124.0302,124.0302,20949.0
2022-04-08 15:40:00,131.91,132.18,131.91,132.13,31504.0,124.0397,124.2935,124.0397,124.2465,31504.0
2022-04-08 15:45:00,132.11,132.21,131.89,131.89,46102.0,124.2277,124.3218,124.0208,124.0208,46102.0
2022-04-08 15:50:00,131.88,132.06,131.56,131.59,47678.0,124.0114,124.1807,123.7105,123.7387,47678.0
2022-04-08 15:55:00,131.57,131.82,131.42,131.8,103929.0,123.7199,123.955,123.5789,123.9362,103929.0
2022-04-11 09:30:00,131.95,132.63,131.63,131.66,36104.0,124.0773,124.7167,123.7764,123.8046,36104.0
2022-04-11 09:35:00,131.76,132.45,131.66,131.98,8286.0,123.8986,124.5474,123.8046,124.1055,8286.0
2022-04-11 09:40:00,132.13,132.51,131.86,132.24,11284.0,124.2465,124.6039,123.9926,124.35,11284.0
2022-04-11 09:45:00,132.2,132.45,131.89,132.18,20521.0,124.3124,124.5474,124.0208,124.2935,20521.0
2022-04-11 09:50:00,132.15,132.93,132.11,132.9,15671.0,124.2653,124.9988,124.2277,124.9706,15671.0
2022-04-11 09:55:00,132.92,133.78,132.8,133.64,21250.0,124.9894,125.7981,124.8766,125.6664,21250.0
2022-04-11 10:00:00,133.64,133.77,132.84,132.93,32180.0,125.6664,125.7887,124.9142,124.9988,32180.0
2022-04-11 10:05:00,132.89,133.95,132.81,133.61,30413.0,124.9612,125.9579,124.886,125.6382,30413.0
2022-04-11 10:10:00,133.66,133.8,133.29,133.61,13579.0,125.6852,125.8169,125.3373,125.6382,13579.0
2022-04-11 10:15:00,133.65,133.74,133.39,133.55,11277.0,125.6758,125.7605,125.4313,125.5818,11277.0
2022-04-11 10:20:00,133.52,133.82,133.11,133.17,16858.0,125.5536,125.8357,125.1681,125.2245,16858.0
2022-04-11 10:25:00,133.21,133.4,132.83,133.3,33995.0,125.2621,125.4408,124.9048,125.3467,33995.0
2022-04-11 10:30:00,133.27,133.6,133.13,133.18,38718.0,125.3185,125.6288,125.1869,125.2339,38718.0
2022-04-11 10:35:00,133.17,133.19,132.72,132.84,17135.0,125.2245,125.2433,124.8013,124.9142,17135.0
2022-04-11 10:40:00,132.87,133.03,132.75,132.82,10225.0,124.9424,125.0928,124.8295,124.8954,10225.0
2022-04-11 10:45:00,132.87,132.9,132.62,132.62,12560.0,124.9424,124.9706,124.7073,124.7073,12560.0
2022-04-11 10:50:00,132.62,132.73,132.52,132.65,9412.0,124.7073,124.8107,124.6133,124.7355,9412.0
2022-04-11 10:55:00,132.6,132.6,132.25,132.31,9736.0,124.6885,124.6885,124.3594,124.4158,9736.0
2022-04-11 11:00:00,132.3,132.3,131.96,132.14,11335.0,124.4064,124.4064,124.0867,124.2559,11335.0
2022-04-11 11:05:00,132.13,132.13,131.78,131.8,13575.0,124.2465,124.2465,123.9174,123.9362,13575.0
2022-04-11 11:10:00,131.85,131.96,131.7,131.89,10221.0,123.9832,124.0867,123.8422,124.0208,10221.0
2022-04-11 11:15:00,131.86,131.94,131.77,131.8,7394.0,123.9926,124.0679,123.908,123.9362,7394.0
2022-04-11 11:20:00,131.85,131.95,131.58,131.74,8174.0,123.9832,124.0773,123.7293,123.8798,8174.0
2022-04-11 11:25:00,131.74,131.95,131.66,131.94,37557.0,123.8798,124.0773,123.8046,124.0679,37557.0
2022-04-11 11:30:00,131.96,132.36,131.94,132.09,11601.0,124.0867,124.4628,124.0679,124.2089,11601.0
2022-04-11 11:35:00,132.13,132.3,132.11,132.24,9091.0,124.2465,124.4064,124.2277,124.35,9091.0
2022-04-11 11:40:00,132.24,132.29,132.17,132.19,11481.0,124.35,124.397,124.2841,124.3029,11481.0
2022-04-11 11:45:00,132.21,132.33,132.14,132.25,6883.0,124.3218,124.4346,124.2559,124.3594,6883.0
2022-04-11 11:50:00,132.23,132.29,132.15,132.2,3767.0,124.3406,124.397,124.2653,124.3124,3767.0
2022-04-11 11:55:00,132.17,132.38,132.13,132.38,5403.0,124.2841,124.4816,124.2465,124.4816,5403.0
2022-04-11 12:00:00,132.41,132.47,132.26,132.43,4066.0,124.5098,124.5662,124.3688,124.5286,4066.0
2022-04-11 12:05:00,132.42,132.55,132.33,132.46,6149.0,124.5192,124.6415,124.4346,124.5568,6149.0
2022-04-11 12:10:00,132.54,132.54,132.31,132.37,3555.0,124.6321,124.6321,124.4158,124.4722,3555.0
2022-04-11 12:15:00,132.37,132.46,132.27,132.43,6346.0,124.4722,124.5568,124.3782,124.5286,6346.0
2022-04-11 12:20:00,132.43,132.51,132.27,132.3,38437.0,124.5286,124.6039,124.3782,124.4064,38437.0
2022-04-11 12:25:00,132.3,132.34,132.2,132.22,7124.0,124.4064,124.444,124.3124,124.3312,7124.0
2022-04-11 12:30:00,132.24,132.29,132.2,132.24,5361.0,124.35,124.397,124.3124,124.35,5361.0
2022-04-11 12:35:00,132.25,132.25,132.06,132.15,3743.0,124.3594,124.3594,124.1807,124.2653,3743.0
2022-04-11 12:40:00,132.1,132.11,131.83,131.83,12358.0,124.2183,124.2277,123.9644,123.9644,12358.0
2022-04-11 12:45:00,131.84,131.85,131.57,131.67,10865.0,123.9738,123.9832,123.7199,123.814,10865.0
2022-04-11 12:50:00,131.65,131.84,131.39,131.53,7633.0,123.7952,123.9738,123.5507,123.6823,7633.0
2022-04-11 12:55:00,131.52,131.59,131.38,131.49,5569.0,123.6729,123.7387,123.5413,123.6447,5569.0
2022-04-11 13:00:00,131.5,131.69,131.5,131.66,3965.0,123.6541,123.8328,123.6541,123.8046,3965.0
2022-04-11 13:05:00,131.64,131.75,131.52,131.56,7076.0,123.7858,123.8892,123.6729,123.7105,7076.0
2022-04-11 13:10:00,131.53,131.57,131.39,131.52,5881.0,123.6823,123.7199,123.5507,123.6729,5881.0
2022-04-11 13:15:00,131.51,131.52,131.13,131.32,8794.0,123.6635,123.6729,123.3062,123.4849,8794.0
2022-04-11 13:20:00,131.3,131.35,131.18,131.22,4572.0,123.466,123.5131,123.3532,123.3908,4572.0
2022-04-11 13:25:00,131.16,131.45,131.16,131.42,5245.0,123.3344,123.6071,123.3344,123.5789,5245.0
2022-04-11 13:30:00,131.43,131.7,131.42,131.64,12683.0,123.5883,123.8422,123.5789,123.7858,12683.0
2022-04-11 13:35:00,131.68,131.68,131.53,131.57,5798.0,123.8234,123.8234,123.6823,123.7199,5798.0
2022-04-11 13:40:00,131.6,131.72,131.57,131.65,6360.0,123.7481,123.861,123.7199,123.7952,6360.0
2022-04-11 13:45:00,131.64,131.68,131.54,131.62,6717.0,123.7858,123.8234,123.6917,123.767,6717.0
2022-04-11 13:50:00,131.6,131.68,131.5,131.68,5061.0,123.7481,123.8234,123.6541,123.8234,5061.0
2022-04-11 13:55:00,131.65,131.83,131.57,131.78,7702.0,123.7952,123.9644,123.7199,123.9174,7702.0
2022-04-11 14:00:00,131.81,131.82,131.6,131.6,11590.0,123.9456,123.955,123.7481,123.7481,11590.0
2022-04-11 14:05:00,131.6,131.85,131.53,131.78,9134.0,123.7481,123.9832,123.6823,123.9174,9134.0
2022-04-11 14:10:00,131.78,131.79,131.42,131.45,12004.0,123.9174,123.9268,123.5789,123.6071,12004.0
2022-04-11 14:15:00,131.43,131.43,131.22,131.25,7051.0,123.5883,123.5883,123.3908,123.419,7051.0
2022-04-11 14:20:00,131.25,131.32,131.18,131.31,6990.0,123.419,123.4849,123.3532,123.4755,6990.0
2022-04-11 14:25:00,131.3,131.67,131.29,131.58,7144.0,123.466,123.814,123.4566,123.7293,7144.0
2022-04-11 14:30:00,131.57,131.71,131.48,131.71,8316.0,123.7199,123.8516,123.6353,123.8516,8316.0
2022-04-11 14:35:00,131.7,131.77,131.63,131.77,4730.0,123.8422,123.908,123.7764,123.908,4730.0
2022-04-11 14:40:00,131.82,131.86,131.61,131.71,7138.0,123.955,123.9926,123.7576,123.8516,7138.0
2022-04-11 14:45:00,131.72,131.85,131.65,131.81,6015.0,123.861,123.9832,123.7952,123.9456,6015.0
2022-04-11 14:50:00,131.82,132.04,131.79,132.04,7243.0,123.955,124.1619,123.9268,124.1619,7243.0
2022-04-11 14:55:00,132.02,132.09,131.93,131.93,6558.0,124.1431,124.2089,124.0585,124.0585,6558.0
2022-04-11 15:00:00,131.93,132.11,131.83,131.85,8724.0,124.0585,124.2277,123.9644,123.9832,8724.0
2022-04-11 15:05:00,131.88,131.96,131.78,131.96,9106.0,124.0114,124.0867,123.9174,124.0867,9106.0
2022-04-11 15:10:00,131.99,132.08,131.92,131.95,9232.0,124.1149,124.1995,124.0491,124.0773,9232.0
2022-04-11 15:15:00,131.98,132.11,131.87,132.05,10207.0,124.1055,124.2277,124.002,124.1713,10207.0
2022-04-11 15:20:00,132.04,132.04,131.91,131.93,16069.0,124.1619,124.1619,124.0397,124.0585,16069.0
2022-04-11 15:25:00,131.94,131.96,131.65,131.67,7634.0,124.0679,124.0867,123.7952,123.814,7634.0
2022-04-11 15:30:00,131.7,131.81,131.58,131.59,20387.0,123.8422,123.9456,123.7293,123.7387,20387.0
2022-04-11 15:35:00,131.57,131.63,131.42,131.62,22057.0,123.7199,123.7764,123.5789,123.767,22057.0
2022-04-11 15:40:00,131.6,131.7,131.32,131.44,31841.0,123.7481,123.8422,123.4849,123.5977,31841.0
2022-04-11 15:45:00,131.42,131.43,131.21,131.29,24400.0,123.5789,123.5883,123.3814,123.4566,24400.0
2022-04-11 15:50:00,131.29,131.43,131.03,131.04,42939.0,123.4566,123.5883,123.2122,123.2216,42939.0
2022-04-11 15:55:00,131.03,131.29,130.94,131.23,98737.0,123.2122,123.4566,123.1275,123.4002,98737.0
2022-04-12 09:30:00,130.91,132.34,130.63,132.23,69279.0,123.0993,124.444,122.836,124.3406,69279.0
2022-04-12 09:35:00,132.36,133.59,132.36,133.42,18395.0,124.4628,125.6194,124.4628,125.4596,18395.0
2022-04-12 09:40:00,133.88,134.37,132.98,132.98,16675.0,125.8921,126.3529,125.0458,125.0458,16675.0
2022-04-12 09:45:00,133.02,133.6,132.66,133.4,14695.0,125.0834,125.6288,124.7449,125.4408,14695.0
2022-04-12 09:50:00,133.45,134.27,133.18,134.27,16546.0,125.4878,126.2588,125.2339,126.2588,16546.0
2022-04-12 09:55:00,134.26,134.47,133.72,134.46,11837.0,126.2494,126.4469,125.7417,126.4375,11837.0
2022-04-12 10:00:00,134.51,134.9,134.3,134.57,36714.0,126.4845,126.8513,126.2871,126.5409,36714.0
2022-04-12 10:05:00,134.53,135.0,134.52,134.84,20309.0,126.5033,126.9453,126.4939,126.7948,20309.0
2022-04-12 10:10:00,134.85,134.9,134.59,134.68,27168.0,126.8042,126.8513,126.5598,126.6444,27168.0
2022-04-12 10:15:00,134.72,134.72,134.34,134.41,21286.0,126.682,126.682,126.3247,126.3905,21286.0
2022-04-12 10:20:00,134.4,134.78,134.4,134.69,11093.0,126.3811,126.7384,126.3811,126.6538,11093.0
2022-04-12 10:25:00,134.69,134.71,134.24,134.27,11254.0,126.6538,126.6726,126.2306,126.2588,11254.0
2022-04-12 10:30:00,134.29,134.36,134.0,134.27,8353.0,126.2777,126.3435,126.005,126.2588,8353.0
2022-04-12 10:35:00,134.37,134.43,133.91,133.94,5203.0,126.3529,126.4093,125.9203,125.9485,5203.0
2022-04-12 10:40:00,134.05,134.09,133.78,133.78,6264.0,126.052,126.0896,125.7981,125.7981,6264.0
2022-04-12 10:45:00,133.72,133.8,133.47,133.72,5959.0,125.7417,125.8169,125.5066,125.7417,5959.0
2022-04-12 10:50:00,133.69,133.73,133.48,133.69,14124.0,125.7134,125.7511,125.516,125.7134,14124.0
2022-04-12 10:55:00,133.62,133.77,133.52,133.77,7224.0,125.6476,125.7887,125.5536,125.7887,7224.0
2022-04-12 11:00:00,133.74,133.77,133.65,133.71,8105.0,125.7605,125.7887,125.6758,125.7323,8105.0
2022-04-12 11:05:00,133.68,133.83,133.42,133.58,9895.0,125.704,125.8451,125.4596,125.61,9895.0
2022-04-12 11:10:00,133.6,133.61,133.3,133.49,7038.0,125.6288,125.6382,125.3467,125.5254,7038.0
2022-04-12 11:15:00,133.49,133.57,133.27,133.57,5055.0,125.5254,125.6006,125.3185,125.6006,5055.0
2022-04-12 11:20:00,133.58,133.81,133.53,133.79,9030.0,125.61,125.8263,125.563,125.8075,9030.0
2022-04-12 11:25:00,133.78,133.94,133.74,133.84,10504.0,125.7981,125.9485,125.7605,125.8545,10504.0
2022-04-12 11:30:00,133.85,134.13,133.8,134.08,12513.0,125.8639,126.1272,125.8169,126.0802,12513.0
2022-04-12 11:35:00,134.09,134.13,133.83,133.91,15924.0,126.0896,126.1272,125.8451,125.9203,15924.0
2022-04-12 11:40:00,133.92,134.0,133.75,133.85,7715.0,125.9297,126.005,125.7699,125.8639,7715.0
2022-04-12 11:45:00,133.86,134.02,133.82,133.96,12036.0,125.8733,126.0238,125.8357,125.9673,12036.0
2022-04-12 11:50:00,133.97,134.13,133.85,133.99,6302.0,125.9767,126.1272,125.8639,125.9956,6302.0
2022-04-12 11:55:00,134.02,134.13,133.93,134.1,7062.0,126.0238,126.1272,125.9391,126.099,7062.0
2022-04-12 12:00:00,134.16,134.23,133.96,134.06,6444.0,126.1554,126.2212,125.9673,126.0614,6444.0
2022-04-12 12:05:00,134.05,134.11,133.76,133.76,17473.0,126.052,126.1084,125.7793,125.7793,17473.0
2022-04-12 12:10:00,133.72,133.81,133.66,133.78,9024.0,125.7417,125.8263,125.6852,125.7981,9024.0
2022-04-12 12:15:00,133.77,133.82,133.6,133.64,7418.0,125.7887,125.8357,125.6288,125.6664,7418.0
2022-04-12 12:20:00,133.63,133.78,133.29,133.29,7568.0,125.657,125.7981,125.3373,125.3373,7568.0
2022-04-12 12:25:00,133.29,133.52,133.26,133.5,12771.0,125.3373,125.5536,125.3091,125.5348,12771.0
2022-04-12 12:30:00,133.47,133.73,133.44,133.59,15668.0,125.5066,125.7511,125.4784,125.6194,15668.0
2022-04-12 12:35:00,133.63,133.72,133.52,133.66,14496.0,125.657,125.7417,125.5536,125.6852,14496.0
2022-04-12 12:40:00,133.63,133.76,133.53,133.63,9120.0,125.657,125.7793,125.563,125.657,9120.0
2022-04-12 12:45:00,133.66,133.83,133.53,133.8,11452.0,125.6852,125.8451,125.563,125.8169,11452.0
2022-04-12 12:50:00,133.77,133.88,133.62,133.62,12560.0,125.7887,125.8921,125.6476,125.6476,12560.0
2022-04-12 12:55:00,133.63,133.7,133.58,133.7,8235.0,125.657,125.7229,125.61,125.7229,8235.0
2022-04-12 13:00:00,133.69,133.74,133.39,133.48,8628.0,125.7134,125.7605,125.4313,125.516,8628.0
2022-04-12 13:05:00,133.61,133.61,133.45,133.47,2937.0,125.6382,125.6382,125.4878,125.5066,2937.0
2022-04-12 13:10:00,133.49,133.85,133.48,133.79,6284.0,125.5254,125.8639,125.516,125.8075,6284.0
2022-04-12 13:15:00,133.75,133.87,133.71,133.87,4304.0,125.7699,125.8827,125.7323,125.8827,4304.0
2022-04-12 13:20:00,133.94,134.07,133.8,134.0,12524.0,125.9485,126.0708,125.8169,126.005,12524.0
2022-04-12 13:25:00,133.99,134.03,133.71,133.71,10729.0,125.9956,126.0332,125.7323,125.7323,10729.0
2022-04-12 13:30:00,133.78,133.79,133.45,133.46,10482.0,125.7981,125.8075,125.4878,125.4972,10482.0
2022-04-12 13:35:00,133.46,133.6,133.39,133.39,4803.0,125.4972,125.6288,125.4313,125.4313,4803.0
2022-04-12 13:40:00,133.33,133.33,133.07,133.11,3183.0,125.3749,125.3749,125.1304,125.1681,3183.0
2022-04-12 13:45:00,133.08,133.12,132.98,133.05,4157.0,125.1398,125.1775,125.0458,125.1116,4157.0
2022-04-12 13:50:00,133.04,133.04,132.5,132.5,21022.0,125.1022,125.1022,124.5945,124.5945,21022.0
2022-04-12 13:55:00,132.48,132.62,132.28,132.44,15402.0,124.5756,124.7073,124.3876,124.538,15402.0
2022-04-12 14:00:00,132.39,132.73,132.36,132.72,4825.0,124.491,124.8107,124.4628,124.8013,4825.0
2022-04-12 14:05:00,132.7,132.84,132.62,132.69,8878.0,124.7825,124.9142,124.7073,124.7731,8878.0
2022-04-12 14:10:00,132.7,132.7,132.33,132.37,12612.0,124.7825,124.7825,124.4346,124.4722,12612.0
2022-04-12 14:15:00,132.34,132.4,132.14,132.4,12776.0,124.444,124.5004,124.2559,124.5004,12776.0
2022-04-12 14:20:00,132.42,132.58,132.42,132.45,4697.0,124.5192,124.6697,124.5192,124.5474,4697.0
2022-04-12 14:25:00,132.46,132.53,132.38,132.38,4527.0,124.5568,124.6227,124.4816,124.4816,4527.0
2022-04-12 14:30:00,132.39,132.43,132.1,132.31,9779.0,124.491,124.5286,124.2183,124.4158,9779.0
2022-04-12 14:35:00,132.27,132.45,132.19,132.38,6113.0,124.3782,124.5474,124.3029,124.4816,6113.0
2022-04-12 14:40:00,132.31,132.43,132.21,132.36,5088.0,124.4158,124.5286,124.3218,124.4628,5088.0
2022-04-12 14:45:00,132.37,132.56,132.34,132.5,12762.0,124.4722,124.6509,124.444,124.5945,12762.0
2022-04-12 14:50:00,132.55,132.55,132.3,132.48,7767.0,124.6415,124.6415,124.4064,124.5756,7767.0
2022-04-12 14:55:00,132.48,132.58,132.38,132.45,11251.0,124.5756,124.6697,124.4816,124.5474,11251.0
2022-04-12 15:00:00,132.43,132.51,132.08,132.14,9112.0,124.5286,124.6039,124.1995,124.2559,9112.0
2022-04-12 15:05:00,132.16,132.22,131.96,131.96,6495.0,124.2747,124.3312,124.0867,124.0867,6495.0
2022-04-12 15:10:00,131.92,132.01,131.78,131.88,6414.0,124.0491,124.1337,123.9174,124.0114,6414.0
2022-04-12 15:15:00,131.89,131.96,131.75,131.96,29785.0,124.0208,124.0867,123.8892,124.0867,29785.0
2022-04-12 15:20:00,131.98,132.1,131.92,132.02,38068.0,124.1055,124.2183,124.0491,124.1431,38068.0
2022-04-12 15:25:00,132.0,132.02,131.67,131.75,21065.0,124.1243,124.1431,123.814,123.8892,21065.0
2022-04-12 15:30:00,131.8,131.85,131.65,131.8,21112.0,123.9362,123.9832,123.7952,123.9362,21112.0
2022-04-12 15:35:00,131.8,131.99,131.75,131.92,34724.0,123.9362,124.1149,123.8892,124.0491,34724.0
2022-04-12 15:40:00,131.92,132.0,131.75,131.86,40173.0,124.0491,124.1243,123.8892,123.9926,40173.0
2022-04-12 15:45:00,131.84,132.17,131.73,132.13,49657.0,123.9738,124.2841,123.8704,124.2465,49657.0
2022-04-12 15:50:00,132.15,132.2,131.89,132.06,27589.0,124.2653,124.3124,124.0208,124.1807,27589.0
2022-04-12 15:55:00,132.07,132.31,131.99,132.21,87317.0,124.1901,124.4158,124.1149,124.3218,87317.0
2022-04-13 09:30:00,130.48,132.33,130.3,132.33,35545.0,122.695,124.4346,122.5257,124.4346,35545.0
2022-04-13 09:35:00,132.32,132.57,131.76,131.95,9628.0,124.4252,124.6603,123.8986,124.0773,9628.0
2022-04-13 09:40:00,131.97,132.22,131.6,131.74,36056.0,124.0961,124.3312,123.7481,123.8798,36056.0
2022-04-13 09:45:00,131.75,132.37,131.64,132.24,29154.0,123.8892,124.4722,123.7858,124.35,29154.0
2022-04-13 09:50:00,132.34,132.65,132.14,132.3,14944.0,124.444,124.7355,124.2559,124.4064,14944.0
2022-04-13 09:55:00,132.3,132.69,132.18,132.26,5616.0,124.4064,124.7731,124.2935,124.3688,5616.0
2022-04-13 10:00:00,132.27,132.53,132.11,132.3,9184.0,124.3782,124.6227,124.2277,124.4064,9184.0
2022-04-13 10:05:00,132.47,132.64,132.07,132.09,6949.0,124.5662,124.7261,124.1901,124.2089,6949.0
2022-04-13 10:10:00,132.15,132.47,132.09,132.14,7493.0,124.2653,124.5662,124.2089,124.2559,7493.0
2022-04-13 10:15:00,132.31,132.62,132.24,132.48,5783.0,124.4158,124.7073,124.35,124.5756,5783.0
2022-04-13 10:20:00,132.53,132.53,132.0,132.43,11075.0,124.6227,124.6227,124.1243,124.5286,11075.0
2022-04-13 10:25:00,132.44,132.56,131.89,131.98,17105.0,124.538,124.6509,124.0208,124.1055,17105.0
2022-04-13 10:30:00,131.98,132.11,131.83,131.92,6927.0,124.1055,124.2277,123.9644,124.0491,6927.0
2022-04-13 10:35:00,131.89,131.97,131.66,131.67,5610.0,124.0208,124.0961,123.8046,123.814,5610.0
2022-04-13 10:40:00,131.66,132.12,131.4,132.12,15774.0,123.8046,124.2371,123.5601,124.2371,15774.0
2022-04-13 10:45:00,132.19,132.19,131.9,132.0,6440.0,124.3029,124.3029,124.0302,124.1243,6440.0
2022-04-13 10:50:00,132.06,132.32,132.06,132.2,4057.0,124.1807,124.4252,124.1807,124.3124,4057.0
2022-04-13 10:55:00,132.16,132.39,132.0,132.04,12441.0,124.2747,124.491,124.1243,124.1619,12441.0
2022-04-13 11:00:00,132.04,132.13,131.96,132.09,10307.0,124.1619,124.2465,124.0867,124.2089,10307.0
2022-04-13 11:05:00,132.11,132.18,131.94,132.0,10222.0,124.2277,124.2935,124.0679,124.1243,10222.0
2022-04-13 11:10:00,132.0,132.37,132.0,132.37,7922.0,124.1243,124.4722,124.1243,124.4722,7922.0
2022-04-13 11:15:00,132.38,132.47,132.17,132.25,7870.0,124.4816,124.5662,124.2841,124.3594,7870.0
2022-04-13 11:20:00,132.21,132.29,132.07,132.2,4336.0,124.3218,124.397,124.1901,124.3124,4336.0
2022-04-13 11:25:00,132.2,132.34,132.13,132.34,14084.0,124.3124,124.444,124.2465,124.444,14084.0
2022-04-13 11:30:00,132.37,132.9,132.33,132.77,17679.0,124.4722,124.9706,124.4346,124.8483,17679.0
2022-04-13 11:35:00,132.84,132.87,132.42,132.42,5993.0,124.9142,124.9424,124.5192,124.5192,5993.0
2022-04-13 11:40:00,132.49,132.56,132.36,132.49,20780.0,124.585,124.6509,124.4628,124.585,20780.0
2022-04-13 11:45:00,132.46,132.58,132.45,132.55,2983.0,124.5568,124.6697,124.5474,124.6415,2983.0
2022-04-13 11:50:00,132.53,132.55,132.24,132.25,8478.0,124.6227,124.6415,124.35,124.3594,8478.0
2022-04-13 11:55:00,132.25,132.4,132.18,132.26,8405.0,124.3594,124.5004,124.2935,124.3688,8405.0
2022-04-13 12:00:00,132.25,132.45,132.18,132.43,7975.0,124.3594,124.5474,124.2935,124.5286,7975.0
2022-04-13 12:05:00,132.42,132.5,132.32,132.36,4310.0,124.5192,124.5945,124.4252,124.4628,4310.0
2022-04-13 12:10:00,132.29,132.37,132.19,132.22,6179.0,124.397,124.4722,124.3029,124.3312,6179.0
2022-04-13 12:15:00,132.18,132.44,132.09,132.33,4382.0,124.2935,124.538,124.2089,124.4346,4382.0
2022-04-13 12:20:00,132.3,132.49,132.3,132.49,4368.0,124.4064,124.585,124.4064,124.585,4368.0
2022-04-13 12:25:00,132.58,132.61,132.3,132.46,11304.0,124.6697,124.6979,124.4064,124.5568,11304.0
2022-04-13 12:30:00,132.49,132.79,132.47,132.73,7936.0,124.585,124.8671,124.5662,124.8107,7936.0
2022-04-13 12:35:00,132.79,132.79,132.67,132.7,7820.0,124.8671,124.8671,124.7543,124.7825,7820.0
2022-04-13 12:40:00,132.7,132.97,132.7,132.95,7341.0,124.7825,125.0364,124.7825,125.0176,7341.0
2022-04-13 12:45:00,132.9,132.91,132.69,132.69,6109.0,124.9706,124.98,124.7731,124.7731,6109.0
2022-04-13 12:50:00,132.65,132.74,132.6,132.61,3768.0,124.7355,124.8201,124.6885,124.6979,3768.0
2022-04-13 12:55:00,132.66,132.66,132.46,132.55,3714.0,124.7449,124.7449,124.5568,124.6415,3714.0
2022-04-13 13:00:00,132.52,132.7,132.5,132.68,4147.0,124.6133,124.7825,124.5945,124.7637,4147.0
2022-04-13 13:05:00,132.64,132.67,132.58,132.65,3827.0,124.7261,124.7543,124.6697,124.7355,3827.0
2022-04-13 13:10:00,132.62,132.75,132.59,132.68,3096.0,124.7073,124.8295,124.6791,124.7637,3096.0
2022-04-13 13:15:00,132.65,132.71,132.63,132.66,3035.0,124.7355,124.7919,124.7167,124.7449,3035.0
2022-04-13 13:20:00,132.66,132.82,132.63,132.72,4358.0,124.7449,124.8954,124.7167,124.8013,4358.0
2022-04-13 13:25:00,132.69,132.71,132.56,132.58,4542.0,124.7731,124.7919,124.6509,124.6697,4542.0
2022-04-13 13:30:00,132.61,132.67,132.41,132.41,1927.0,124.6979,124.7543,124.5098,124.5098,1927.0
2022-04-13 13:35:00,132.37,132.42,132.29,132.41,3659.0,124.4722,124.5192,124.397,124.5098,3659.0
2022-04-13 13:40:00,132.4,132.52,132.35,132.5,3110.0,124.5004,124.6133,124.4534,124.5945,3110.0
2022-04-13 13:45:00,132.53,132.59,132.48,132.56,4474.0,124.6227,124.6791,124.5756,124.6509,4474.0
2022-04-13 13:50:00,132.6,132.61,132.44,132.46,6773.0,124.6885,124.6979,124.538,124.5568,6773.0
2022-04-13 13:55:00,132.44,132.53,132.38,132.52,2610.0,124.538,124.6227,124.4816,124.6133,2610.0
2022-04-13 14:00:00,132.39,132.46,132.34,132.35,4332.0,124.491,124.5568,124.444,124.4534,4332.0
2022-04-13 14:05:00,132.39,132.62,132.39,132.57,2401.0,124.491,124.7073,124.491,124.6603,2401.0
2022-04-13 14:10:00,132.53,132.53,132.29,132.33,2401.0,124.6227,124.6227,124.397,124.4346,2401.0
2022-04-13 14:15:00,132.36,132.36,132.2,132.25,3392.0,124.4628,124.4628,124.3124,124.3594,3392.0
2022-04-13 14:20:00,132.25,132.28,132.2,132.24,5798.0,124.3594,124.3876,124.3124,124.35,5798.0
2022-04-13 14:25:00,132.34,132.39,132.18,132.26,5557.0,124.444,124.491,124.2935,124.3688,5557.0
2022-04-13 14:30:00,132.26,132.34,132.23,132.33,5732.0,124.3688,124.444,124.3406,124.4346,5732.0
2022-04-13 14:35:00,132.34,132.37,132.2,132.22,4229.0,124.444,124.4722,124.3124,124.3312,4229.0
2022-04-13 14:40:00,132.21,132.34,132.21,132.32,2381.0,124.3218,124.444,124.3218,124.4252,2381.0
2022-04-13 14:45:00,132.35,132.36,132.26,132.29,6084.0,124.4534,124.4628,124.3688,124.397,6084.0
2022-04-13 14:50:00,132.32,132.35,132.2,132.2,5175.0,124.4252,124.4534,124.3124,124.3124,5175.0
2022-04-13 14:55:00,132.22,132.26,132.14,132.17,5800.0,124.3312,124.3688,124.2559,124.2841,5800.0
2022-04-13 15:00:00,132.16,132.17,132.02,132.08,5790.0,124.2747,124.2841,124.1431,124.1995,5790.0
2022-04-13 15:05:00,132.17,132.38,132.17,132.34,7961.0,124.2841,124.4816,124.2841,124.444,7961.0
2022-04-13 15:10:00,132.31,132.42,132.29,132.37,7316.0,124.4158,124.5192,124.397,124.4722,7316.0
2022-04-13 15:15:00,132.37,132.69,132.37,132.66,13020.0,124.4722,124.7731,124.4722,124.7449,13020.0
2022-04-13 15:20:00,132.64,132.66,132.54,132.54,10306.0,124.7261,124.7449,124.6321,124.6321,10306.0
2022-04-13 15:25:00,132.54,132.61,132.28,132.47,12641.0,124.6321,124.6979,124.3876,124.5662,12641.0
2022-04-13 15:30:00,132.47,132.54,132.35,132.46,16067.0,124.5662,124.6321,124.4534,124.5568,16067.0
2022-04-13 15:35:00,132.48,132.56,132.32,132.53,19819.0,124.5756,124.6509,124.4252,124.6227,19819.0
2022-04-13 15:40:00,132.51,132.57,132.44,132.51,15747.0,124.6039,124.6603,124.538,124.6039,15747.0
2022-04-13 15:45:00,132.59,132.74,132.52,132.73,16377.0,124.6791,124.8201,124.6133,124.8107,16377.0
2022-04-13 15:50:00,132.67,132.69,132.41,132.47,46041.0,124.7543,124.7731,124.5098,124.5662,46041.0
2022-04-13 15:55:00,132.47,132.71,132.38,132.62,72462.0,124.5662,124.7919,124.4816,124.7073,72462.0
2022-04-14 09:30:00,132.73,133.41,132.71,133.27,75585.0,124.8107,125.4502,124.7919,125.3185,75585.0
2022-04-14 09:35:00,133.34,134.0,133.21,133.27,20856.0,125.3843,126.005,125.2621,125.3185,20856.0
2022-04-14 09:40:00,133.22,133.22,132.65,132.79,15803.0,125.2715,125.2715,124.7355,124.8671,15803.0
2022-04-14 09:45:00,132.75,133.46,132.75,133.11,12324.0,124.8295,125.4972,124.8295,125.1681,12324.0
2022-04-14 09:50:00,133.06,133.16,132.81,133.06,22649.0,125.121,125.2151,124.886,125.121,22649.0
2022-04-14 09:55:00,132.97,133.75,132.8,133.75,26647.0,125.0364,125.7699,124.8766,125.7699,26647.0
2022-04-14 10:00:00,133.69,134.46,133.64,134.39,34368.0,125.7134,126.4375,125.6664,126.3717,34368.0
2022-04-14 10:05:00,134.25,134.25,133.56,133.87,19178.0,126.24,126.24,125.5912,125.8827,19178.0
2022-04-14 10:10:00,133.85,133.92,133.53,133.53,12134.0,125.8639,125.9297,125.563,125.563,12134.0
2022-04-14 10:15:00,133.49,134.11,133.31,133.86,17665.0,125.5254,126.1084,125.3561,125.8733,17665.0
2022-04-14 10:20:00,133.89,134.27,133.75,134.13,15078.0,125.9015,126.2588,125.7699,126.1272,15078.0
2022-04-14 10:25:00,134.09,134.29,133.92,134.0,7985.0,126.0896,126.2777,125.9297,126.005,7985.0
2022-04-14 10:30:00,134.04,134.33,133.93,134.14,8983.0,126.0426,126.3153,125.9391,126.1366,8983.0
2022-04-14 10:35:00,134.3,134.45,133.97,134.06,8694.0,126.2871,126.4281,125.9767,126.0614,8694.0
2022-04-14 10:40:00,134.03,134.03,133.57,133.77,11867.0,126.0332,126.0332,125.6006,125.7887,11867.0
2022-04-14 10:45:00,133.75,133.76,133.45,133.56,10837.0,125.7699,125.7793,125.4878,125.5912,10837.0
2022-04-14 10:50:00,133.5,133.5,133.11,133.28,9534.0,125.5348,125.5348,125.1681,125.3279,9534.0
2022-04-14 10:55:00,133.28,133.56,133.22,133.38,17013.0,125.3279,125.5912,125.2715,125.4219,17013.0
2022-04-14 11:00:00,133.3,133.68,133.29,133.48,14191.0,125.3467,125.704,125.3373,125.516,14191.0
2022-04-14 11:05:00,133.43,133.73,133.42,133.73,8357.0,125.469,125.7511,125.4596,125.7511,8357.0
2022-04-14 11:10:00,133.75,133.95,133.4,133.84,16995.0,125.7699,125.9579,125.4408,125.8545,16995.0
2022-04-14 11:15:00,133.84,134.08,133.74,133.8,11586.0,125.8545,126.0802,125.7605,125.8169,11586.0
2022-04-14 11:20:00,133.86,134.09,133.84,134.06,8769.0,125.8733,126.0896,125.8545,126.0614,8769.0
2022-04-14 11:25:00,134.11,134.12,133.95,133.95,10089.0,126.1084,126.1178,125.9579,125.9579,10089.0
2022-04-14 11:30:00,133.97,134.02,133.66,133.66,5397.0,125.9767,126.0238,125.6852,125.6852,5397.0
2022-04-14 11:35:00,133.63,133.66,133.45,133.51,9175.0,125.657,125.6852,125.4878,125.5442,9175.0
2022-04-14 11:40:00,133.56,133.59,133.27,133.34,6976.0,125.5912,125.6194,125.3185,125.3843,6976.0
2022-04-14 11:45:00,133.27,133.27,133.09,133.09,7466.0,125.3185,125.3185,125.1492,125.1492,7466.0
2022-04-14 11:50:00,133.09,133.15,132.96,133.06,20991.0,125.1492,125.2057,125.027,125.121,20991.0
2022-04-14 11:55:00,133.1,133.21,133.07,133.1,6290.0,125.1587,125.2621,125.1304,125.1587,6290.0
2022-04-14 12:00:00,133.1,133.15,132.87,132.87,11461.0,125.1587,125.2057,124.9424,124.9424,11461.0
2022-04-14 12:05:00,132.86,133.09,132.85,133.03,13302.0,124.933,125.1492,124.9236,125.0928,13302.0
2022-04-14 12:10:00,133.02,133.07,132.69,132.79,24200.0,125.0834,125.1304,124.7731,124.8671,24200.0
2022-04-14 12:15:00,132.79,132.97,132.71,132.9,11975.0,124.8671,125.0364,124.7919,124.9706,11975.0
2022-04-14 12:20:00,132.92,132.98,132.71,132.8,11201.0,124.9894,125.0458,124.7919,124.8766,11201.0
2022-04-14 12:25:00,132.78,132.78,132.49,132.55,13268.0,124.8577,124.8577,124.585,124.6415,13268.0
2022-04-14 12:30:00,132.58,132.64,132.48,132.63,10927.0,124.6697,124.7261,124.5756,124.7167,10927.0
2022-04-14 12:35:00,132.62,132.71,132.51,132.58,14558.0,124.7073,124.7919,124.6039,124.6697,14558.0
2022-04-14 12:40:00,132.56,132.63,132.39,132.56,12829.0,124.6509,124.7167,124.491,124.6509,12829.0
2022-04-14 12:45:00,132.54,132.54,132.25,132.36,15163.0,124.6321,124.6321,124.3594,124.4628,15163.0
2022-04-14 12:50:00,132.35,132.42,132.29,132.34,14751.0,124.4534,124.5192,124.397,124.444,14751.0
2022-04-14 12:55:00,132.37,132.39,132.18,132.35,23020.0,124.4722,124.491,124.2935,124.4534,23020.0
2022-04-14 13:00:00,132.35,132.59,132.32,132.48,20445.0,124.4534,124.6791,124.4252,124.5756,20445.0
2022-04-14 13:05:00,132.47,132.6,132.4,132.6,12353.0,124.5662,124.6885,124.5004,124.6885,12353.0
2022-04-14 13:10:00,132.59,132.65,132.43,132.44,11559.0,124.6791,124.7355,124.5286,124.538,11559.0
2022-04-14 13:15:00,132.44,132.58,132.35,132.5,10250.0,124.538,124.6697,124.4534,124.5945,10250.0
2022-04-14 13:20:00,132.55,132.67,132.52,132.65,9427.0,124.6415,124.7543,124.6133,124.7355,9427.0
2022-04-14 13:25:00,132.67,132.82,132.64,132.79,7406.0,124.7543,124.8954,124.7261,124.8671,7406.0
2022-04-14 13:30:00,132.83,132.95,132.75,132.88,11124.0,124.9048,125.0176,124.8295,124.9518,11124.0
2022-04-14 13:35:00,132.94,133.04,132.78,132.83,11489.0,125.0082,125.1022,124.8577,124.9048,11489.0
2022-04-14 13:40:00,132.84,133.12,132.77,133.08,16214.0,124.9142,125.1775,124.8483,125.1398,16214.0
2022-04-14 13:45:00,133.08,133.33,133.08,133.3,9824.0,125.1398,125.3749,125.1398,125.3467,9824.0
2022-04-14 13:50:00,133.28,133.43,133.18,133.27,18698.0,125.3279,125.469,125.2339,125.3185,18698.0
2022-04-14 13:55:00,133.25,133.38,133.18,133.36,6971.0,125.2997,125.4219,125.2339,125.4031,6971.0
2022-04-14 14:00:00,133.37,133.63,133.34,133.54,12652.0,125.4125,125.657,125.3843,125.5724,12652.0
2022-04-14 14:05:00,133.57,133.67,133.51,133.59,12774.0,125.6006,125.6946,125.5442,125.6194,12774.0
2022-04-14 14:10:00,133.59,133.72,133.59,133.72,5291.0,125.6194,125.7417,125.6194,125.7417,5291.0
2022-04-14 14:15:00,133.78,133.79,133.5,133.52,10626.0,125.7981,125.8075,125.5348,125.5536,10626.0
2022-04-14 14:20:00,133.51,133.51,133.33,133.39,8608.0,125.5442,125.5442,125.3749,125.4313,8608.0
2022-04-14 14:25:00,133.43,133.63,133.33,133.62,8858.0,125.469,125.657,125.3749,125.6476,8858.0
2022-04-14 14:30:00,133.63,133.65,133.34,133.41,8355.0,125.657,125.6758,125.3843,125.4502,8355.0
2022-04-14 14:35:00,133.32,133.39,133.26,133.31,4762.0,125.3655,125.4313,125.3091,125.3561,4762.0
2022-04-14 14:40:00,133.31,133.32,133.11,133.23,11710.0,125.3561,125.3655,125.1681,125.2809,11710.0
2022-04-14 14:45:00,133.26,133.44,133.26,133.38,5651.0,125.3091,125.4784,125.3091,125.4219,5651.0
2022-04-14 14:50:00,133.41,133.47,133.14,133.17,7884.0,125.4502,125.5066,125.1963,125.2245,7884.0
2022-04-14 14:55:00,133.16,133.18,132.93,133.06,8841.0,125.2151,125.2339,124.9988,125.121,8841.0
2022-04-14 15:00:00,133.06,133.14,132.97,133.0,11993.0,125.121,125.1963,125.0364,125.0646,11993.0
2022-04-14 15:05:00,133.02,133.1,132.87,132.88,13073.0,125.0834,125.1587,124.9424,124.9518,13073.0
2022-04-14 15:10:00,132.87,132.94,132.77,132.92,12615.0,124.9424,125.0082,124.8483,124.9894,12615.0
2022-04-14 15:15:00,132.92,133.22,132.91,133.12,11693.0,124.9894,125.2715,124.98,125.1775,11693.0
2022-04-14 15:20:00,133.15,133.15,132.96,133.03,13462.0,125.2057,125.2057,125.027,125.0928,13462.0
2022-04-14 15:25:00,133.03,133.09,132.85,133.05,17220.0,125.0928,125.1492,124.9236,125.1116,17220.0
2022-04-14 15:30:00,133.05,133.07,132.86,132.89,19264.0,125.1116,125.1304,124.933,124.9612,19264.0
2022-04-14 15:35:00,132.87,133.05,132.86,132.91,22775.0,124.9424,125.1116,124.933,124.98,22775.0
2022-04-14 15:40:00,132.88,133.02,132.86,132.99,20456.0,124.9518,125.0834,124.933,125.0552,20456.0
2022-04-14 15:45:00,132.99,133.03,132.74,132.8,34290.0,125.0552,125.0928,124.8201,124.8766,34290.0
2022-04-14 15:50:00,132.85,132.88,132.6,132.71,50872.0,124.9236,124.9518,124.6885,124.7919,50872.0
2022-04-14 15:55:00,132.71,132.78,132.53,132.56,84288.0,124.7919,124.8577,124.6227,124.6509,84288.0
2022-04-18 09:30:00,132.23,134.47,132.0,134.47,43982.0,124.3406,126.4469,124.1243,126.4469,43982.0
2022-04-18 09:35:00,134.67,135.5,134.67,135.09,26788.0,126.635,127.4155,126.635,127.0299,26788.0
2022-04-18 09:40:00,134.88,135.5,134.55,135.14,30883.0,126.8324,127.4155,126.5221,127.0769,30883.0
2022-04-18 09:45:00,135.01,136.35,134.88,136.23,43681.0,126.9547,128.2147,126.8324,128.1019,43681.0
2022-04-18 09:50:00,136.15,136.15,135.2,135.38,12953.0,128.0267,128.0267,127.1334,127.3026,12953.0
2022-04-18 09:55:00,135.5,135.5,134.92,134.96,20639.0,127.4155,127.4155,126.8701,126.9077,20639.0
2022-04-18 10:00:00,134.92,135.2,134.73,135.2,14393.0,126.8701,127.1334,126.6914,127.1334,14393.0
2022-04-18 10:05:00,135.22,135.22,134.09,134.09,14084.0,127.1522,127.1522,126.0896,126.0896,14084.0
2022-04-18 10:10:00,134.15,135.17,133.98,135.17,14285.0,126.146,127.1051,125.9861,127.1051,14285.0
2022-04-18 10:15:00,135.16,135.25,134.65,134.81,16490.0,127.0957,127.1804,126.6162,126.7666,16490.0
2022-04-18 10:20:00,134.81,135.13,134.74,135.05,16801.0,126.7666,127.0675,126.7008,126.9923,16801.0
2022-04-18 10:25:00,135.02,135.22,134.62,134.84,18796.0,126.9641,127.1522,126.588,126.7948,18796.0
2022-04-18 10:30:00,134.88,135.47,134.88,135.41,11046.0,126.8324,127.3872,126.8324,127.3308,11046.0
2022-04-18 10:35:00,135.5,135.53,135.11,135.53,9982.0,127.4155,127.4437,127.0487,127.4437,9982.0
2022-04-18 10:40:00,135.56,135.74,135.39,135.39,15677.0,127.4719,127.6411,127.312,127.312,15677.0
2022-04-18 10:45:00,135.36,135.36,135.02,135.3,10450.0,127.2838,127.2838,126.9641,127.2274,10450.0
2022-04-18 10:50:00,135.27,135.37,135.05,135.36,8817.0,127.1992,127.2932,126.9923,127.2838,8817.0
2022-04-18 10:55:00,135.43,135.5,135.16,135.39,10571.0,127.3496,127.4155,127.0957,127.312,10571.0
2022-04-18 11:00:00,135.42,135.77,135.34,135.77,10621.0,127.3402,127.6693,127.265,127.6693,10621.0
2022-04-18 11:05:00,135.77,136.0,135.75,135.92,6013.0,127.6693,127.8856,127.6505,127.8104,6013.0
2022-04-18 11:10:00,135.91,136.2,135.88,136.18,15067.0,127.801,128.0737,127.7728,128.0549,15067.0
2022-04-18 11:15:00,136.18,136.35,136.13,136.33,17796.0,128.0549,128.2147,128.0079,128.1959,17796.0
2022-04-18 11:20:00,136.31,136.52,136.22,136.33,44372.0,128.1771,128.3746,128.0925,128.1959,44372.0
2022-04-18 11:25:00,136.27,136.29,136.05,136.13,19594.0,128.1395,128.1583,127.9326,128.0079,19594.0
2022-04-18 11:30:00,136.14,136.37,136.08,136.08,6776.0,128.0173,128.2335,127.9609,127.9609,6776.0
2022-04-18 11:35:00,136.11,136.43,136.1,136.25,12279.0,127.9891,128.29,127.9797,128.1207,12279.0
2022-04-18 11:40:00,136.28,136.3,136.13,136.17,19470.0,128.1489,128.1677,128.0079,128.0455,19470.0
2022-04-18 11:45:00,136.19,136.3,135.93,135.99,42396.0,128.0643,128.1677,127.8198,127.8762,42396.0
2022-04-18 11:50:00,135.97,136.23,135.72,136.22,10541.0,127.8574,128.1019,127.6223,128.0925,10541.0
2022-04-18 11:55:00,136.24,136.6,136.18,136.5,10044.0,128.1113,128.4498,128.0549,128.3558,10044.0
2022-04-18 12:00:00,136.5,136.5,136.02,136.11,11430.0,128.3558,128.3558,127.9044,127.9891,11430.0
2022-04-18 12:05:00,136.1,136.25,136.06,136.1,7337.0,127.9797,128.1207,127.942,127.9797,7337.0
2022-04-18 12:10:00,136.17,136.21,136.06,136.16,11324.0,128.0455,128.0831,127.942,128.0361,11324.0
2022-04-18 12:15:00,136.16,136.18,135.86,135.93,18239.0,128.0361,128.0549,127.754,127.8198,18239.0
2022-04-18 12:20:00,135.89,136.18,135.89,136.15,9993.0,127.7822,128.0549,127.7822,128.0267,9993.0
2022-04-18 12:25:00,136.22,136.3,136.09,136.25,13711.0,128.0925,128.1677,127.9703,128.1207,13711.0
2022-04-18 12:30:00,136.25,136.3,136.03,136.25,14437.0,128.1207,128.1677,127.9138,128.1207,14437.0
2022-04-18 12:35:00,136.22,136.57,136.21,136.57,10316.0,128.0925,128.4216,128.0831,128.4216,10316.0
2022-04-18 12:40:00,136.57,136.76,136.3,136.76,24335.0,128.4216,128.6003,128.1677,128.6003,24335.0
2022-04-18 12:45:00,136.81,137.12,136.8,137.01,20682.0,128.6473,128.9388,128.6379,128.8354,20682.0
2022-04-18 12:50:00,136.98,137.11,136.75,137.11,12594.0,128.8072,128.9294,128.5909,128.9294,12594.0
2022-04-18 12:55:00,137.13,137.47,137.12,137.35,17386.0,128.9482,129.2679,128.9388,129.1551,17386.0
2022-04-18 13:00:00,137.39,137.45,137.2,137.27,8233.0,129.1927,129.2491,129.014,129.0799,8233.0
2022-04-18 13:05:00,137.28,137.51,137.28,137.41,8509.0,129.0893,129.3055,129.0893,129.2115,8509.0
2022-04-18 13:10:00,137.46,137.7,137.46,137.62,6894.0,129.2585,129.4842,129.2585,129.409,6894.0
2022-04-18 13:15:00,137.55,137.61,137.24,137.46,11618.0,129.3431,129.3996,129.0516,129.2585,11618.0
2022-04-18 13:20:00,137.46,137.53,137.34,137.35,8209.0,129.2585,129.3243,129.1457,129.1551,8209.0
2022-04-18 13:25:00,137.4,137.6,137.25,137.58,23464.0,129.2021,129.3902,129.061,129.3714,23464.0
2022-04-18 13:30:00,137.56,138.12,137.56,138.08,29395.0,129.3525,129.8791,129.3525,129.8415,29395.0
2022-04-18 13:35:00,138.1,138.55,138.1,138.4,22602.0,129.8603,130.2835,129.8603,130.1424,22602.0
2022-04-18 13:40:00,138.41,138.78,138.41,138.75,50445.0,130.1518,130.4998,130.1518,130.4715,50445.0
2022-04-18 13:45:00,138.75,138.76,138.22,138.32,44802.0,130.4715,130.481,129.9732,130.0672,44802.0
2022-04-18 13:50:00,138.34,138.72,138.33,138.53,23265.0,130.086,130.4433,130.0766,130.2647,23265.0
2022-04-18 13:55:00,138.55,138.94,138.54,138.66,44474.0,130.2835,130.6502,130.2741,130.3869,44474.0
2022-04-18 14:00:00,138.64,138.94,138.64,138.92,62083.0,130.3681,130.6502,130.3681,130.6314,62083.0
2022-04-18 14:05:00,138.94,138.94,138.7,138.72,35869.0,130.6502,130.6502,130.4245,130.4433,35869.0
2022-04-18 14:10:00,138.71,138.87,138.59,138.87,15847.0,130.4339,130.5844,130.3211,130.5844,15847.0
2022-04-18 14:15:00,138.87,139.13,138.72,138.81,14991.0,130.5844,130.8289,130.4433,130.528,14991.0
2022-04-18 14:20:00,138.78,138.88,138.6,138.86,10076.0,130.4998,130.5938,130.3305,130.575,10076.0
2022-04-18 14:25:00,138.93,138.95,138.73,138.83,15423.0,130.6408,130.6596,130.4527,130.5468,15423.0
2022-04-18 14:30:00,138.83,139.02,138.78,138.99,18016.0,130.5468,130.7254,130.4998,130.6972,18016.0
2022-04-18 14:35:00,139.01,139.06,138.87,139.0,13590.0,130.716,130.7631,130.5844,130.7066,13590.0
2022-04-18 14:40:00,139.03,139.06,138.76,139.01,24431.0,130.7348,130.7631,130.481,130.716,24431.0
2022-04-18 14:45:00,139.0,139.01,138.5,138.63,20938.0,130.7066,130.716,130.2365,130.3587,20938.0
2022-04-18 14:50:00,138.64,138.9,138.56,138.8,10214.0,130.3681,130.6126,130.2929,130.5186,10214.0
2022-04-18 14:55:00,138.78,139.04,138.69,138.87,17342.0,130.4998,130.7442,130.4151,130.5844,17342.0
2022-04-18 15:00:00,138.88,138.94,138.64,138.68,10367.0,130.5938,130.6502,130.3681,130.4057,10367.0
2022-04-18 15:05:00,138.68,138.86,138.66,138.83,9603.0,130.4057,130.575,130.3869,130.5468,9603.0
2022-04-18 15:10:00,138.82,138.91,138.6,138.62,16309.0,130.5374,130.622,130.3305,130.3493,16309.0
2022-04-18 15:15:00,138.64,138.75,138.3,138.34,34392.0,130.3681,130.4715,130.0484,130.086,34392.0
2022-04-18 15:20:00,138.33,138.4,137.84,137.96,28677.0,130.0766,130.1424,129.6158,129.7287,28677.0
2022-04-18 15:25:00,137.98,138.0,137.82,137.87,26638.0,129.7475,129.7663,129.597,129.6441,26638.0
2022-04-18 15:30:00,137.86,137.86,137.55,137.59,20204.0,129.6346,129.6346,129.3431,129.3808,20204.0
2022-04-18 15:35:00,137.54,137.65,137.43,137.5,29957.0,129.3337,129.4372,129.2303,129.2961,29957.0
2022-04-18 15:40:00,137.49,137.7,137.44,137.63,33494.0,129.2867,129.4842,129.2397,129.4184,33494.0
2022-04-18 15:45:00,137.62,137.64,137.37,137.5,65152.0,129.409,129.4278,129.1739,129.2961,65152.0
2022-04-18 15:50:00,137.51,137.78,137.49,137.67,52789.0,129.3055,129.5594,129.2867,129.456,52789.0
2022-04-18 15:55:00,137.68,138.0,137.65,137.99,112145.0,129.4654,129.7663,129.4372,129.7569,112145.0
2022-04-19 09:30:00,138.09,139.65,138.09,139.51,43035.0,129.8509,131.3178,129.8509,131.1862,43035.0
2022-04-19 09:35:00,139.51,139.61,138.68,139.38,43852.0,131.1862,131.2802,130.4057,131.064,43852.0
2022-04-19 09:40:00,139.62,140.61,139.58,140.51,31189.0,131.2896,132.2206,131.252,132.1265,31189.0
2022-04-19 09:45:00,140.66,140.82,140.48,140.54,38614.0,132.2676,132.418,132.0983,132.1547,38614.0
2022-04-19 09:50:00,140.52,140.9,140.4,140.55,59234.0,132.1359,132.4933,132.0231,132.1642,59234.0
2022-04-19 09:55:00,140.43,140.95,140.39,140.6,18503.0,132.0513,132.5403,132.0137,132.2112,18503.0
2022-04-19 10:00:00,140.59,140.6,139.82,140.18,35973.0,132.2018,132.2112,131.4777,131.8162,35973.0
2022-04-19 10:05:00,140.35,140.56,140.14,140.2,20223.0,131.9761,132.1736,131.7786,131.835,20223.0
2022-04-19 10:10:00,140.22,140.63,140.22,140.38,36235.0,131.8538,132.2394,131.8538,132.0043,36235.0
2022-04-19 10:15:00,140.38,140.67,140.34,140.57,37712.0,132.0043,132.277,131.9667,132.183,37712.0
2022-04-19 10:20:00,140.58,140.88,140.55,140.8,25111.0,132.1924,132.4745,132.1642,132.3992,25111.0
2022-04-19 10:25:00,140.76,140.88,140.59,140.68,13081.0,132.3616,132.4745,132.2018,132.2864,13081.0
2022-04-19 10:30:00,140.69,141.22,140.51,141.18,24232.0,132.2958,132.7942,132.1265,132.7566,24232.0
2022-04-19 10:35:00,141.2,141.26,140.8,141.0,23332.0,132.7754,132.8318,132.3992,132.5873,23332.0
2022-04-19 10:40:00,141.0,141.02,140.84,140.96,12924.0,132.5873,132.6061,132.4368,132.5497,12924.0
2022-04-19 10:45:00,140.95,141.12,140.86,141.05,12547.0,132.5403,132.7001,132.4557,132.6343,12547.0
2022-04-19 10:50:00,141.06,141.13,140.69,140.69,15080.0,132.6437,132.7095,132.2958,132.2958,15080.0
2022-04-19 10:55:00,140.65,140.84,140.61,140.68,13508.0,132.2582,132.4368,132.2206,132.2864,13508.0
2022-04-19 11:00:00,140.66,141.19,140.55,141.1,14184.0,132.2676,132.766,132.1642,132.6813,14184.0
2022-04-19 11:05:00,141.07,141.07,140.56,140.56,15220.0,132.6531,132.6531,132.1736,132.1736,15220.0
2022-04-19 11:10:00,140.6,140.86,140.57,140.71,11167.0,132.2112,132.4557,132.183,132.3146,11167.0
2022-04-19 11:15:00,140.68,140.91,140.64,140.65,13625.0,132.2864,132.5027,132.2488,132.2582,13625.0
2022-04-19 11:20:00,140.62,140.82,140.5,140.77,13247.0,132.23,132.418,132.1171,132.371,13247.0
2022-04-19 11:25:00,140.75,140.75,140.52,140.58,10614.0,132.3522,132.3522,132.1359,132.1924,10614.0
2022-04-19 11:30:00,140.54,140.73,140.51,140.61,10778.0,132.1547,132.3334,132.1265,132.2206,10778.0
2022-04-19 11:35:00,140.59,140.79,140.46,140.77,12163.0,132.2018,132.3898,132.0795,132.371,12163.0
2022-04-19 11:40:00,140.75,140.89,140.67,140.89,14459.0,132.3522,132.4839,132.277,132.4839,14459.0
2022-04-19 11:45:00,140.92,140.98,140.76,140.9,10779.0,132.5121,132.5685,132.3616,132.4933,10779.0
2022-04-19 11:50:00,140.9,140.96,140.82,140.96,9139.0,132.4933,132.5497,132.418,132.5497,9139.0
2022-04-19 11:55:00,140.95,141.1,140.89,140.9,23227.0,132.5403,132.6813,132.4839,132.4933,23227.0
2022-04-19 12:00:00,140.88,140.97,140.8,140.85,43235.0,132.4745,132.5591,132.3992,132.4463,43235.0
2022-04-19 12:05:00,140.93,141.11,140.74,141.11,12053.0,132.5215,132.6907,132.3428,132.6907,12053.0
2022-04-19 12:10:00,141.13,141.3,141.08,141.28,16841.0,132.7095,132.8694,132.6625,132.8506,16841.0
2022-04-19 12:15:00,141.27,141.36,141.18,141.36,11695.0,132.8412,132.9258,132.7566,132.9258,11695.0
2022-04-19 12:20:00,141.37,141.5,141.32,141.47,16985.0,132.9352,133.0575,132.8882,133.0293,16985.0
2022-04-19 12:25:00,141.45,141.48,141.18,141.19,13578.0,133.0105,133.0387,132.7566,132.766,13578.0
2022-04-19 12:30:00,141.19,141.29,140.99,141.23,13789.0,132.766,132.86,132.5779,132.8036,13789.0
2022-04-19 12:35:00,141.27,141.31,141.06,141.07,12695.0,132.8412,132.8788,132.6437,132.6531,12695.0
2022-04-19 12:40:00,141.06,141.12,140.99,141.07,11255.0,132.6437,132.7001,132.5779,132.6531,11255.0
2022-04-19 12:45:00,141.06,141.13,141.0,141.06,8649.0,132.6437,132.7095,132.5873,132.6437,8649.0
2022-04-19 12:50:00,141.07,141.33,141.07,141.26,12891.0,132.6531,132.8976,132.6531,132.8318,12891.0
2022-04-19 12:55:00,141.24,141.42,141.13,141.13,14106.0,132.813,132.9822,132.7095,132.7095,14106.0
2022-04-19 13:00:00,141.14,141.36,141.14,141.31,8654.0,132.7189,132.9258,132.7189,132.8788,8654.0
2022-04-19 13:05:00,141.31,141.44,141.24,141.25,10746.0,132.8788,133.001,132.813,132.8224,10746.0
2022-04-19 13:10:00,141.26,141.47,141.26,141.43,7894.0,132.8318,133.0293,132.8318,132.9916,7894.0
2022-04-19 13:15:00,141.45,141.59,141.45,141.47,9910.0,133.0105,133.1421,133.0105,133.0293,9910.0
2022-04-19 13:20:00,141.46,141.5,141.35,141.38,10358.0,133.0199,133.0575,132.9164,132.9446,10358.0
2022-04-19 13:25:00,141.38,141.38,141.06,141.08,9300.0,132.9446,132.9446,132.6437,132.6625,9300.0
2022-04-19 13:30:00,141.09,141.41,141.09,141.38,6908.0,132.6719,132.9728,132.6719,132.9446,6908.0
2022-04-19 13:35:00,141.42,141.55,141.35,141.46,11048.0,132.9822,133.1045,132.9164,133.0199,11048.0
2022-04-19 13:40:00,141.47,141.49,141.36,141.36,6947.0,133.0293,133.0481,132.9258,132.9258,6947.0
2022-04-19 13:45:00,141.33,141.51,141.28,141.49,7237.0,132.8976,133.0669,132.8506,133.0481,7237.0
2022-04-19 13:50:00,141.6,141.72,141.55,141.57,11324.0,133.1515,133.2643,133.1045,133.1233,11324.0
2022-04-19 13:55:00,141.6,141.61,141.53,141.54,18187.0,133.1515,133.1609,133.0857,133.0951,18187.0
2022-04-19 14:00:00,141.53,141.64,141.48,141.64,14208.0,133.0857,133.1891,133.0387,133.1891,14208.0
2022-04-19 14:05:00,141.63,141.63,141.49,141.51,20524.0,133.1797,133.1797,133.0481,133.0669,20524.0
2022-04-19 14:10:00,141.5,141.52,141.31,141.52,23322.0,133.0575,133.0763,132.8788,133.0763,23322.0
2022-04-19 14:15:00,141.5,141.55,141.45,141.51,15601.0,133.0575,133.1045,133.0105,133.0669,15601.0
2022-04-19 14:20:00,141.5,141.81,141.46,141.81,28090.0,133.0575,133.349,133.0199,133.349,28090.0
2022-04-19 14:25:00,141.79,141.81,141.67,141.8,23016.0,133.3302,133.349,133.2173,133.3396,23016.0
2022-04-19 14:30:00,141.77,141.85,141.72,141.77,18553.0,133.3114,133.3866,133.2643,133.3114,18553.0
2022-04-19 14:35:00,141.77,142.06,141.74,142.0,22345.0,133.3114,133.5841,133.2832,133.5276,22345.0
2022-04-19 14:40:00,141.98,142.02,141.75,141.78,16057.0,133.5088,133.5464,133.2926,133.3208,16057.0
2022-04-19 14:45:00,141.78,141.87,141.67,141.72,9630.0,133.3208,133.4054,133.2173,133.2643,9630.0
2022-04-19 14:50:00,141.75,141.83,141.66,141.76,12581.0,133.2926,133.3678,133.2079,133.302,12581.0
2022-04-19 14:55:00,141.74,141.87,141.74,141.8,8702.0,133.2832,133.4054,133.2832,133.3396,8702.0
2022-04-19 15:00:00,141.81,141.84,141.64,141.67,18525.0,133.349,133.3772,133.1891,133.2173,18525.0
2022-04-19 15:05:00,141.66,141.72,141.45,141.61,10885.0,133.2079,133.2643,133.0105,133.1609,10885.0
2022-04-19 15:10:00,141.6,141.89,141.51,141.85,19093.0,133.1515,133.4242,133.0669,133.3866,19093.0
2022-04-19 15:15:00,141.83,141.95,141.79,141.79,32297.0,133.3678,133.4806,133.3302,133.3302,32297.0
2022-04-19 15:20:00,141.81,141.9,141.75,141.82,15651.0,133.349,133.4336,133.2926,133.3584,15651.0
2022-04-19 15:25:00,141.8,141.88,141.64,141.74,30745.0,133.3396,133.4148,133.1891,133.2832,30745.0
2022-04-19 15:30:00,141.74,142.0,141.71,141.96,28824.0,133.2832,133.5276,133.2549,133.49,28824.0
2022-04-19 15:35:00,141.96,142.06,141.91,141.98,31538.0,133.49,133.5841,133.443,133.5088,31538.0
2022-04-19 15:40:00,141.95,142.08,141.79,142.06,64724.0,133.4806,133.6029,133.3302,133.5841,64724.0
2022-04-19 15:45:00,142.07,142.19,141.85,142.15,131354.0,133.5935,133.7063,133.3866,133.6687,131354.0
2022-04-19 15:50:00,142.13,142.35,142.01,142.01,95415.0,133.6499,133.8568,133.537,133.537,95415.0
2022-04-19 15:55:00,141.98,141.98,141.55,141.6,241853.0,133.5088,133.5088,133.1045,133.1515,241853.0
2022-04-20 09:30:00,142.73,144.18,142.73,144.11,34412.0,134.2141,135.5776,134.2141,135.5117,34412.0
2022-04-20 09:35:00,144.17,144.24,143.39,143.5,20760.0,135.5682,135.634,134.8347,134.9381,20760.0
2022-04-20 09:40:00,143.56,143.64,142.1,142.13,24363.0,134.9946,135.0698,133.6217,133.6499,24363.0
2022-04-20 09:45:00,142.1,142.1,141.78,141.91,12855.0,133.6217,133.6217,133.3208,133.443,12855.0
2022-04-20 09:50:00,141.84,142.13,141.62,141.78,10012.0,133.3772,133.6499,133.1703,133.3208,10012.0
2022-04-20 09:55:00,141.85,142.15,141.46,142.13,16397.0,133.3866,133.6687,133.0199,133.6499,16397.0
2022-04-20 10:00:00,142.02,142.09,141.39,142.07,32010.0,133.5464,133.6123,132.954,133.5935,32010.0
2022-04-20 10:05:00,142.02,142.02,141.71,141.93,13253.0,133.5464,133.5464,133.2549,133.4618,13253.0
2022-04-20 10:10:00,141.93,141.98,141.23,141.79,22282.0,133.4618,133.5088,132.8036,133.3302,22282.0
2022-04-20 10:15:00,141.93,141.99,141.63,141.84,14592.0,133.4618,133.5182,133.1797,133.3772,14592.0
2022-04-20 10:20:00,141.95,142.08,141.72,141.94,6993.0,133.4806,133.6029,133.2643,133.4712,6993.0
2022-04-20 10:25:00,141.91,142.28,141.74,142.28,14234.0,133.443,133.7909,133.2832,133.7909,14234.0
2022-04-20 10:30:00,142.25,142.27,142.04,142.27,6203.0,133.7627,133.7815,133.5653,133.7815,6203.0
2022-04-20 10:35:00,142.19,142.35,142.0,142.35,7357.0,133.7063,133.8568,133.5276,133.8568,7357.0
2022-04-20 10:40:00,142.42,142.59,142.4,142.54,9424.0,133.9226,134.0824,133.9038,134.0354,9424.0
2022-04-20 10:45:00,142.58,142.75,142.49,142.67,7345.0,134.073,134.2329,133.9884,134.1577,7345.0
2022-04-20 10:50:00,142.66,143.05,142.66,142.96,12795.0,134.1483,134.515,134.1483,134.4304,12795.0
2022-04-20 10:55:00,142.93,143.31,142.93,143.23,14059.0,134.4021,134.7595,134.4021,134.6843,14059.0
2022-04-20 11:00:00,143.21,143.32,142.95,142.97,19487.0,134.6654,134.7689,134.421,134.4398,19487.0
2022-04-20 11:05:00,142.94,143.13,142.85,142.89,9121.0,134.4116,134.5902,134.3269,134.3645,9121.0
2022-04-20 11:10:00,142.86,143.37,142.86,143.3,7959.0,134.3363,134.8159,134.3363,134.7501,7959.0
2022-04-20 11:15:00,143.3,143.32,142.76,142.76,7130.0,134.7501,134.7689,134.2423,134.2423,7130.0
2022-04-20 11:20:00,142.72,142.84,142.62,142.79,10130.0,134.2047,134.3175,134.1106,134.2705,10130.0
2022-04-20 11:25:00,142.84,143.18,142.84,143.11,8441.0,134.3175,134.6372,134.3175,134.5714,8441.0
2022-04-20 11:30:00,143.11,143.46,143.07,143.32,10890.0,134.5714,134.9005,134.5338,134.7689,10890.0
2022-04-20 11:35:00,143.34,143.54,143.34,143.46,7873.0,134.7877,134.9758,134.7877,134.9005,7873.0
2022-04-20 11:40:00,143.56,143.66,143.46,143.57,6965.0,134.9946,135.0886,134.9005,135.004,6965.0
2022-04-20 11:45:00,143.61,143.68,143.33,143.33,5719.0,135.0416,135.1074,134.7783,134.7783,5719.0
2022-04-20 11:50:00,143.31,143.4,143.07,143.14,23931.0,134.7595,134.8441,134.5338,134.5996,23931.0
2022-04-20 11:55:00,143.17,143.52,143.17,143.43,5906.0,134.6278,134.9569,134.6278,134.8723,5906.0
2022-04-20 12:00:00,143.47,143.6,143.41,143.45,10310.0,134.9099,135.0322,134.8535,134.8911,10310.0
2022-04-20 12:05:00,143.45,143.54,143.31,143.46,8207.0,134.8911,134.9758,134.7595,134.9005,8207.0
2022-04-20 12:10:00,143.45,143.45,143.04,143.08,7349.0,134.8911,134.8911,134.5056,134.5432,7349.0
2022-04-20 12:15:00,143.1,143.17,143.06,143.16,4772.0,134.562,134.6278,134.5244,134.6184,4772.0
2022-04-20 12:20:00,143.14,143.16,142.99,143.15,5044.0,134.5996,134.6184,134.4586,134.609,5044.0
2022-04-20 12:25:00,143.13,143.13,142.85,142.94,7580.0,134.5902,134.5902,134.3269,134.4116,7580.0
2022-04-20 12:30:00,142.94,143.11,142.9,143.11,6767.0,134.4116,134.5714,134.3739,134.5714,6767.0
2022-04-20 12:35:00,143.08,143.16,142.92,142.99,7474.0,134.5432,134.6184,134.3927,134.4586,7474.0
2022-04-20 12:40:00,142.99,143.04,142.77,142.83,4925.0,134.4586,134.5056,134.2517,134.3081,4925.0
2022-04-20 12:45:00,142.86,142.96,142.83,142.93,7374.0,134.3363,134.4304,134.3081,134.4021,7374.0
2022-04-20 12:50:00,143.0,143.18,142.93,143.04,6944.0,134.468,134.6372,134.4021,134.5056,6944.0
2022-04-20 12:55:00,143.05,143.15,142.96,142.98,5176.0,134.515,134.609,134.4304,134.4492,5176.0
2022-04-20 13:00:00,142.96,143.08,142.92,143.02,3850.0,134.4304,134.5432,134.3927,134.4868,3850.0
2022-04-20 13:05:00,143.01,143.05,142.77,142.81,9921.0,134.4774,134.515,134.2517,134.2893,9921.0
2022-04-20 13:10:00,142.79,142.83,142.58,142.79,6400.0,134.2705,134.3081,134.073,134.2705,6400.0
2022-04-20 13:15:00,142.84,142.96,142.46,142.49,5987.0,134.3175,134.4304,133.9602,133.9884,5987.0
2022-04-20 13:20:00,142.46,142.46,142.12,142.12,12002.0,133.9602,133.9602,133.6405,133.6405,12002.0
2022-04-20 13:25:00,142.16,142.16,141.81,141.91,20942.0,133.6781,133.6781,133.349,133.443,20942.0
2022-04-20 13:30:00,141.88,142.14,141.85,142.12,11602.0,133.4148,133.6593,133.3866,133.6405,11602.0
2022-04-20 13:35:00,142.14,142.28,142.07,142.17,9924.0,133.6593,133.7909,133.5935,133.6875,9924.0
2022-04-20 13:40:00,142.22,142.45,142.22,142.38,6345.0,133.7345,133.9508,133.7345,133.885,6345.0
2022-04-20 13:45:00,142.4,142.45,142.13,142.13,9619.0,133.9038,133.9508,133.6499,133.6499,9619.0
2022-04-20 13:50:00,142.14,142.16,141.74,141.77,8634.0,133.6593,133.6781,133.2832,133.3114,8634.0
2022-04-20 13:55:00,141.75,141.96,141.73,141.95,12263.0,133.2926,133.49,133.2737,133.4806,12263.0
2022-04-20 14:00:00,141.91,142.18,141.79,142.16,11615.0,133.443,133.6969,133.3302,133.6781,11615.0
2022-04-20 14:05:00,142.16,142.16,141.95,141.98,5586.0,133.6781,133.6781,133.4806,133.5088,5586.0
2022-04-20 14:10:00,141.98,142.02,141.75,141.75,5192.0,133.5088,133.5464,133.2926,133.2926,5192.0
2022-04-20 14:15:00,141.76,141.82,141.35,141.4,11402.0,133.302,133.3584,132.9164,132.9634,11402.0
2022-04-20 14:20:00,141.4,141.44,141.28,141.35,12166.0,132.9634,133.001,132.8506,132.9164,12166.0
2022-04-20 14:25:00,141.37,141.42,141.26,141.35,6502.0,132.9352,132.9822,132.8318,132.9164,6502.0
2022-04-20 14:30:00,141.23,141.31,141.13,141.25,11383.0,132.8036,132.8788,132.7095,132.8224,11383.0
2022-04-20 14:35:00,141.24,141.33,141.05,141.1,8321.0,132.813,132.8976,132.6343,132.6813,8321.0
2022-04-20 14:40:00,141.1,141.38,141.09,141.3,9507.0,132.6813,132.9446,132.6719,132.8694,9507.0
2022-04-20 14:45:00,141.29,141.56,141.28,141.47,6857.0,132.86,133.1139,132.8506,133.0293,6857.0
2022-04-20 14:50:00,141.46,141.47,141.09,141.09,7314.0,133.0199,133.0293,132.6719,132.6719,7314.0
2022-04-20 14:55:00,141.09,141.21,141.05,141.19,11337.0,132.6719,132.7848,132.6343,132.766,11337.0
2022-04-20 15:00:00,141.2,141.39,141.2,141.33,8217.0,132.7754,132.954,132.7754,132.8976,8217.0
2022-04-20 15:05:00,141.33,141.38,141.23,141.37,11629.0,132.8976,132.9446,132.8036,132.9352,11629.0
2022-04-20 15:10:00,141.39,141.62,141.39,141.59,11361.0,132.954,133.1703,132.954,133.1421,11361.0
2022-04-20 15:15:00,141.6,141.72,141.52,141.66,8988.0,133.1515,133.2643,133.0763,133.2079,8988.0
2022-04-20 15:20:00,141.67,141.74,141.6,141.67,9685.0,133.2173,133.2832,133.1515,133.2173,9685.0
2022-04-20 15:25:00,141.73,142.02,141.73,142.02,15674.0,133.2737,133.5464,133.2737,133.5464,15674.0
2022-04-20 15:30:00,142.01,142.11,141.8,141.82,13389.0,133.537,133.6311,133.3396,133.3584,13389.0
2022-04-20 15:35:00,141.84,142.02,141.82,141.92,13839.0,133.3772,133.5464,133.3584,133.4524,13839.0
2022-04-20 15:40:00,141.93,142.13,141.93,142.09,17512.0,133.4618,133.6499,133.4618,133.6123,17512.0
2022-04-20 15:45:00,142.11,142.34,142.09,142.2,27301.0,133.6311,133.8474,133.6123,133.7157,27301.0
2022-04-20 15:50:00,142.18,142.33,141.92,141.97,52173.0,133.6969,133.8379,133.4524,133.4994,52173.0
2022-04-20 15:55:00,141.98,142.11,141.76,141.87,70717.0,133.5088,133.6311,133.302,133.4054,70717.0
2022-04-21 09:30:00,143.13,144.73,143.13,144.55,33459.0,134.5902,136.0948,134.5902,135.9255,33459.0
2022-04-21 09:35:00,144.69,144.69,143.17,143.17,24636.0,136.0571,136.0571,134.6278,134.6278,24636.0
2022-04-21 09:40:00,143.27,144.24,143.07,144.14,18309.0,134.7219,135.634,134.5338,135.54,18309.0
2022-04-21 09:45:00,144.02,144.35,143.38,144.27,12583.0,135.4271,135.7374,134.8253,135.6622,12583.0
2022-04-21 09:50:00,144.25,144.54,143.94,144.08,35390.0,135.6434,135.9161,135.3519,135.4835,35390.0
2022-04-21 09:55:00,144.07,144.6,143.71,143.71,16178.0,135.4741,135.9725,135.1356,135.1356,16178.0
2022-04-21 10:00:00,143.89,144.06,143.66,143.99,28409.0,135.3049,135.4647,135.0886,135.3989,28409.0
2022-04-21 10:05:00,143.93,144.12,143.45,143.45,13495.0,135.3425,135.5211,134.8911,134.8911,13495.0
2022-04-21 10:10:00,143.52,143.86,143.37,143.39,22790.0,134.9569,135.2767,134.8159,134.8347,22790.0
2022-04-21 10:15:00,143.34,143.45,143.22,143.24,14003.0,134.7877,134.8911,134.6748,134.6937,14003.0
2022-04-21 10:20:00,143.22,143.73,143.19,143.52,10591.0,134.6748,135.1544,134.6466,134.9569,10591.0
2022-04-21 10:25:00,143.46,143.87,143.27,143.84,21328.0,134.9005,135.2861,134.7219,135.2579,21328.0
2022-04-21 10:30:00,143.81,143.86,143.56,143.59,11482.0,135.2296,135.2767,134.9946,135.0228,11482.0
2022-04-21 10:35:00,143.62,143.63,143.25,143.25,10987.0,135.051,135.0604,134.7031,134.7031,10987.0
2022-04-21 10:40:00,143.31,143.36,143.09,143.16,11397.0,134.7595,134.8065,134.5526,134.6184,11397.0
2022-04-21 10:45:00,143.16,143.31,143.09,143.22,9283.0,134.6184,134.7595,134.5526,134.6748,9283.0
2022-04-21 10:50:00,143.23,143.39,142.99,143.2,10708.0,134.6843,134.8347,134.4586,134.656,10708.0
2022-04-21 10:55:00,143.18,143.23,143.01,143.23,13586.0,134.6372,134.6843,134.4774,134.6843,13586.0
2022-04-21 11:00:00,143.19,143.45,143.03,143.36,14366.0,134.6466,134.8911,134.4962,134.8065,14366.0
2022-04-21 11:05:00,143.32,143.32,142.83,142.83,8790.0,134.7689,134.7689,134.3081,134.3081,8790.0
2022-04-21 11:10:00,142.84,143.08,142.73,143.04,10748.0,134.3175,134.5432,134.2141,134.5056,10748.0
2022-04-21 11:15:00,142.99,143.05,142.56,142.69,11165.0,134.4586,134.515,134.0542,134.1765,11165.0
2022-04-21 11:20:00,142.69,142.81,142.53,142.68,8582.0,134.1765,134.2893,134.026,134.1671,8582.0
2022-04-21 11:25:00,142.77,142.79,142.46,142.7,4930.0,134.2517,134.2705,133.9602,134.1859,4930.0
2022-04-21 11:30:00,142.66,142.73,142.4,142.72,5367.0,134.1483,134.2141,133.9038,134.2047,5367.0
2022-04-21 11:35:00,142.78,142.88,142.74,142.81,13166.0,134.2611,134.3551,134.2235,134.2893,13166.0
2022-04-21 11:40:00,142.8,142.83,142.34,142.51,7457.0,134.2799,134.3081,133.8474,134.0072,7457.0
2022-04-21 11:45:00,142.61,142.66,142.44,142.62,6961.0,134.1012,134.1483,133.9414,134.1106,6961.0
2022-04-21 11:50:00,142.6,142.61,142.32,142.33,6359.0,134.0918,134.1012,133.8285,133.8379,6359.0
2022-04-21 11:55:00,142.36,142.4,142.08,142.1,6172.0,133.8662,133.9038,133.6029,133.6217,6172.0
2022-04-21 12:00:00,142.13,142.33,141.96,142.2,7452.0,133.6499,133.8379,133.49,133.7157,7452.0
2022-04-21 12:05:00,142.21,142.46,141.9,141.9,8502.0,133.7251,133.9602,133.4336,133.4336,8502.0
2022-04-21 12:10:00,141.85,141.96,141.79,141.94,14677.0,133.3866,133.49,133.3302,133.4712,14677.0
2022-04-21 12:15:00,141.9,142.17,141.88,142.08,7226.0,133.4336,133.6875,133.4148,133.6029,7226.0
2022-04-21 12:20:00,142.06,142.1,141.78,141.81,3334.0,133.5841,133.6217,133.3208,133.349,3334.0
2022-04-21 12:25:00,141.8,142.04,141.75,141.83,4843.0,133.3396,133.5653,133.2926,133.3678,4843.0
2022-04-21 12:30:00,141.8,142.06,141.77,142.01,7557.0,133.3396,133.5841,133.3114,133.537,7557.0
2022-04-21 12:35:00,141.95,142.03,141.69,141.69,6545.0,133.4806,133.5558,133.2361,133.2361,6545.0
2022-04-21 12:40:00,141.7,141.91,141.7,141.87,10490.0,133.2455,133.443,133.2455,133.4054,10490.0
2022-04-21 12:45:00,141.88,141.93,141.69,141.73,6158.0,133.4148,133.4618,133.2361,133.2737,6158.0
2022-04-21 12:50:00,141.71,142.0,141.51,141.77,7785.0,133.2549,133.5276,133.0669,133.3114,7785.0
2022-04-21 12:55:00,141.8,141.86,141.59,141.59,4242.0,133.3396,133.396,133.1421,133.1421,4242.0
2022-04-21 13:00:00,141.62,141.62,141.28,141.34,4737.0,133.1703,133.1703,132.8506,132.907,4737.0
2022-04-21 13:05:00,141.37,141.67,141.32,141.67,8392.0,132.9352,133.2173,132.8882,133.2173,8392.0
2022-04-21 13:10:00,141.67,141.75,141.52,141.57,6799.0,133.2173,133.2926,133.0763,133.1233,6799.0
2022-04-21 13:15:00,141.56,141.56,141.32,141.42,4964.0,133.1139,133.1139,132.8882,132.9822,4964.0
2022-04-21 13:20:00,141.41,141.96,141.41,141.64,6252.0,132.9728,133.49,132.9728,133.1891,6252.0
2022-04-21 13:25:00,141.62,141.84,141.49,141.84,8164.0,133.1703,133.3772,133.0481,133.3772,8164.0
2022-04-21 13:30:00,141.84,141.94,141.72,141.8,7240.0,133.3772,133.4712,133.2643,133.3396,7240.0
2022-04-21 13:35:00,141.79,141.81,141.55,141.63,4400.0,133.3302,133.349,133.1045,133.1797,4400.0
2022-04-21 13:40:00,141.57,141.81,141.46,141.59,7079.0,133.1233,133.349,133.0199,133.1421,7079.0
2022-04-21 13:45:00,141.56,142.1,141.51,142.06,7270.0,133.1139,133.6217,133.0669,133.5841,7270.0
2022-04-21 13:50:00,142.06,142.06,141.84,141.84,5557.0,133.5841,133.5841,133.3772,133.3772,5557.0
2022-04-21 13:55:00,141.84,141.89,141.41,141.46,6753.0,133.3772,133.4242,132.9728,133.0199,6753.0
2022-04-21 14:00:00,141.39,141.44,141.33,141.4,6822.0,132.954,133.001,132.8976,132.9634,6822.0
2022-04-21 14:05:00,141.4,141.51,141.32,141.48,9358.0,132.9634,133.0669,132.8882,133.0387,9358.0
2022-04-21 14:10:00,141.5,141.54,141.28,141.44,7794.0,133.0575,133.0951,132.8506,133.001,7794.0
2022-04-21 14:15:00,141.41,141.43,141.22,141.29,12340.0,132.9728,132.9916,132.7942,132.86,12340.0
2022-04-21 14:20:00,141.31,141.46,141.23,141.23,9115.0,132.8788,133.0199,132.8036,132.8036,9115.0
2022-04-21 14:25:00,141.27,141.34,140.97,141.01,17019.0,132.8412,132.907,132.5591,132.5967,17019.0
2022-04-21 14:30:00,141.0,141.18,140.9,141.13,15463.0,132.5873,132.7566,132.4933,132.7095,15463.0
2022-04-21 14:35:00,141.17,141.25,140.84,140.84,24924.0,132.7472,132.8224,132.4368,132.4368,24924.0
2022-04-21 14:40:00,140.85,140.94,140.3,140.3,16131.0,132.4463,132.5309,131.9291,131.9291,16131.0
2022-04-21 14:45:00,140.34,140.34,140.16,140.25,18230.0,131.9667,131.9667,131.7974,131.8821,18230.0
2022-04-21 14:50:00,140.28,140.32,140.14,140.2,8104.0,131.9103,131.9479,131.7786,131.835,8104.0
2022-04-21 14:55:00,140.11,140.24,140.04,140.09,9240.0,131.7504,131.8726,131.6846,131.7316,9240.0
2022-04-21 15:00:00,140.08,140.16,139.82,139.87,13852.0,131.7222,131.7974,131.4777,131.5247,13852.0
2022-04-21 15:05:00,139.91,140.04,139.7,139.7,9145.0,131.5623,131.6846,131.3649,131.3649,9145.0
2022-04-21 15:10:00,139.68,139.81,139.64,139.79,15975.0,131.3461,131.4683,131.3084,131.4495,15975.0
2022-04-21 15:15:00,139.83,139.97,139.63,139.86,10819.0,131.4871,131.6188,131.299,131.5153,10819.0
2022-04-21 15:20:00,139.85,140.04,139.72,140.04,7705.0,131.5059,131.6846,131.3837,131.6846,7705.0
2022-04-21 15:25:00,140.06,140.36,139.83,140.31,14576.0,131.7034,131.9855,131.4871,131.9385,14576.0
2022-04-21 15:30:00,140.24,140.26,139.86,139.86,16303.0,131.8726,131.8915,131.5153,131.5153,16303.0
2022-04-21 15:35:00,139.86,139.86,139.65,139.83,28581.0,131.5153,131.5153,131.3178,131.4871,28581.0
2022-04-21 15:40:00,139.9,140.14,139.8,140.08,21478.0,131.5529,131.7786,131.4589,131.7222,21478.0
2022-04-21 15:45:00,140.04,140.14,139.63,139.63,35621.0,131.6846,131.7786,131.299,131.299,35621.0
2022-04-21 15:50:00,139.69,140.38,139.69,140.22,58214.0,131.3555,132.0043,131.3555,131.8538,58214.0
2022-04-21 15:55:00,140.22,140.33,139.76,139.98,103724.0,131.8538,131.9573,131.4213,131.6282,103724.0
2022-04-22 09:30:00,139.22,139.5,138.19,138.55,31953.0,130.9135,131.1768,129.945,130.2835,31953.0
2022-04-22 09:35:00,138.51,138.99,137.9,138.56,9010.0,130.2459,130.6972,129.6723,130.2929,9010.0
2022-04-22 09:40:00,138.53,138.78,137.94,138.08,16829.0,130.2647,130.4998,129.7099,129.8415,16829.0
2022-04-22 09:45:00,137.96,138.68,137.89,138.68,15265.0,129.7287,130.4057,129.6629,130.4057,15265.0
2022-04-22 09:50:00,138.83,138.83,138.3,138.4,10727.0,130.5468,130.5468,130.0484,130.1424,10727.0
2022-04-22 09:55:00,138.44,138.51,137.74,137.85,13309.0,130.18,130.2459,129.5218,129.6252,13309.0
2022-04-22 10:00:00,137.93,138.39,137.86,138.17,14461.0,129.7005,130.133,129.6346,129.9262,14461.0
2022-04-22 10:05:00,138.17,139.0,138.17,138.8,14016.0,129.9262,130.7066,129.9262,130.5186,14016.0
2022-04-22 10:10:00,138.72,139.11,138.66,138.91,12241.0,130.4433,130.8101,130.3869,130.622,12241.0
2022-04-22 10:15:00,138.91,139.12,138.69,138.72,13178.0,130.622,130.8195,130.4151,130.4433,13178.0
2022-04-22 10:20:00,138.71,138.71,138.31,138.47,11734.0,130.4339,130.4339,130.0578,130.2083,11734.0
2022-04-22 10:25:00,138.47,138.7,138.36,138.54,6875.0,130.2083,130.4245,130.1048,130.2741,6875.0
2022-04-22 10:30:00,138.58,138.6,138.3,138.44,8470.0,130.3117,130.3305,130.0484,130.18,8470.0
2022-04-22 10:35:00,138.42,138.69,138.29,138.45,8972.0,130.1612,130.4151,130.039,130.1894,8972.0
2022-04-22 10:40:00,138.37,138.4,137.59,137.59,19777.0,130.1142,130.1424,129.3808,129.3808,19777.0
2022-04-22 10:45:00,137.66,137.67,137.25,137.45,39045.0,129.4466,129.456,129.061,129.2491,39045.0
2022-04-22 10:50:00,137.38,137.61,137.38,137.45,17590.0,129.1833,129.3996,129.1833,129.2491,17590.0
2022-04-22 10:55:00,137.43,137.6,137.24,137.33,22332.0,129.2303,129.3902,129.0516,129.1363,22332.0
2022-04-22 11:00:00,137.39,137.46,137.0,137.06,23657.0,129.1927,129.2585,128.826,128.8824,23657.0
2022-04-22 11:05:00,137.1,137.59,137.1,137.53,11630.0,128.92,129.3808,128.92,129.3243,11630.0
2022-04-22 11:10:00,137.48,137.96,137.37,137.81,25089.0,129.2773,129.7287,129.1739,129.5876,25089.0
2022-04-22 11:15:00,137.85,137.96,137.63,137.73,8457.0,129.6252,129.7287,129.4184,129.5124,8457.0
2022-04-22 11:20:00,137.72,137.9,137.48,137.49,11180.0,129.503,129.6723,129.2773,129.2867,11180.0
2022-04-22 11:25:00,137.46,137.59,137.3,137.46,15178.0,129.2585,129.3808,129.1081,129.2585,15178.0
2022-04-22 11:30:00,137.47,137.66,137.33,137.55,6960.0,129.2679,129.4466,129.1363,129.3431,6960.0
2022-04-22 11:35:00,137.57,137.57,137.06,137.23,8071.0,129.362,129.362,128.8824,129.0422,8071.0
2022-04-22 11:40:00,137.1,137.19,136.93,136.98,10003.0,128.92,129.0046,128.7601,128.8072,10003.0
2022-04-22 11:45:00,137.0,137.15,136.98,137.07,6669.0,128.826,128.967,128.8072,128.8918,6669.0
2022-04-22 11:50:00,137.02,137.16,136.92,137.14,6472.0,128.8448,128.9764,128.7507,128.9576,6472.0
2022-04-22 11:55:00,137.11,137.12,136.93,137.08,8678.0,128.9294,128.9388,128.7601,128.9012,8678.0
2022-04-22 12:00:00,137.06,137.14,137.0,137.14,7552.0,128.8824,128.9576,128.826,128.9576,7552.0
2022-04-22 12:05:00,137.14,137.41,137.08,137.24,12657.0,128.9576,129.2115,128.9012,129.0516,12657.0
2022-04-22 12:10:00,137.27,137.5,137.27,137.5,4987.0,129.0799,129.2961,129.0799,129.2961,4987.0
2022-04-22 12:15:00,137.53,137.55,137.35,137.48,5083.0,129.3243,129.3431,129.1551,129.2773,5083.0
2022-04-22 12:20:00,137.53,137.64,137.44,137.64,10428.0,129.3243,129.4278,129.2397,129.4278,10428.0
2022-04-22 12:25:00,137.69,137.79,137.54,137.63,14268.0,129.4748,129.5688,129.3337,129.4184,14268.0
2022-04-22 12:30:00,137.61,137.91,137.61,137.84,17544.0,129.3996,129.6817,129.3996,129.6158,17544.0
2022-04-22 12:35:00,137.88,138.06,137.72,137.72,9897.0,129.6535,129.8227,129.503,129.503,9897.0
2022-04-22 12:40:00,137.75,137.84,137.68,137.82,9516.0,129.5312,129.6158,129.4654,129.597,9516.0
2022-04-22 12:45:00,137.81,138.01,137.81,138.0,6629.0,129.5876,129.7757,129.5876,129.7663,6629.0
2022-04-22 12:50:00,137.95,138.03,137.77,137.77,7765.0,129.7193,129.7945,129.55,129.55,7765.0
2022-04-22 12:55:00,137.8,137.86,137.69,137.77,5969.0,129.5782,129.6346,129.4748,129.55,5969.0
2022-04-22 13:00:00,137.74,137.74,137.24,137.3,17555.0,129.5218,129.5218,129.0516,129.1081,17555.0
2022-04-22 13:05:00,137.34,137.51,137.3,137.46,11320.0,129.1457,129.3055,129.1081,129.2585,11320.0
2022-04-22 13:10:00,137.49,137.59,137.42,137.56,6317.0,129.2867,129.3808,129.2209,129.3525,6317.0
2022-04-22 13:15:00,137.57,137.88,137.49,137.78,21719.0,129.362,129.6535,129.2867,129.5594,21719.0
2022-04-22 13:20:00,137.76,137.76,137.61,137.64,10151.0,129.5406,129.5406,129.3996,129.4278,10151.0
2022-04-22 13:25:00,137.63,137.79,137.61,137.75,6793.0,129.4184,129.5688,129.3996,129.5312,6793.0
2022-04-22 13:30:00,137.74,137.86,137.68,137.75,13092.0,129.5218,129.6346,129.4654,129.5312,13092.0
2022-04-22 13:35:00,137.74,137.74,137.44,137.56,6117.0,129.5218,129.5218,129.2397,129.3525,6117.0
2022-04-22 13:40:00,137.54,137.61,137.28,137.55,9753.0,129.3337,129.3996,129.0893,129.3431,9753.0
2022-04-22 13:45:00,137.54,137.65,137.28,137.28,9959.0,129.3337,129.4372,129.0893,129.0893,9959.0
2022-04-22 13:50:00,137.27,137.3,137.1,137.13,10632.0,129.0799,129.1081,128.92,128.9482,10632.0
2022-04-22 13:55:00,137.09,137.12,136.79,136.9,17517.0,128.9106,128.9388,128.6285,128.7319,17517.0
2022-04-22 14:00:00,136.88,136.93,136.77,136.77,10388.0,128.7131,128.7601,128.6097,128.6097,10388.0
2022-04-22 14:05:00,136.79,137.02,136.79,136.88,8575.0,128.6285,128.8448,128.6285,128.7131,8575.0
2022-04-22 14:10:00,136.91,137.02,136.9,136.91,5773.0,128.7413,128.8448,128.7319,128.7413,5773.0
2022-04-22 14:15:00,136.91,137.28,136.79,137.28,10857.0,128.7413,129.0893,128.6285,129.0893,10857.0
2022-04-22 14:20:00,137.26,137.35,137.06,137.12,9235.0,129.0704,129.1551,128.8824,128.9388,9235.0
2022-04-22 14:25:00,137.12,137.15,136.95,136.96,8944.0,128.9388,128.967,128.7789,128.7883,8944.0
2022-04-22 14:30:00,136.96,137.05,136.77,136.8,8760.0,128.7883,128.873,128.6097,128.6379,8760.0
2022-04-22 14:35:00,136.78,136.81,136.68,136.68,4450.0,128.6191,128.6473,128.5251,128.5251,4450.0
2022-04-22 14:40:00,136.72,136.78,136.57,136.75,7058.0,128.5627,128.6191,128.4216,128.5909,7058.0
2022-04-22 14:45:00,136.78,136.78,136.63,136.71,5840.0,128.6191,128.6191,128.478,128.5533,5840.0
2022-04-22 14:50:00,136.7,136.71,136.45,136.48,7853.0,128.5439,128.5533,128.3088,128.337,7853.0
2022-04-22 14:55:00,136.5,136.56,136.36,136.54,34293.0,128.3558,128.4122,128.2241,128.3934,34293.0
2022-04-22 15:00:00,136.54,136.54,136.28,136.4,14953.0,128.3934,128.3934,128.1489,128.2618,14953.0
2022-04-22 15:05:00,136.4,136.55,136.31,136.37,15962.0,128.2618,128.4028,128.1771,128.2335,15962.0
2022-04-22 15:10:00,136.39,136.9,136.23,136.86,21932.0,128.2524,128.7319,128.1019,128.6943,21932.0
2022-04-22 15:15:00,136.82,137.21,136.72,137.15,18636.0,128.6567,129.0234,128.5627,128.967,18636.0
2022-04-22 15:20:00,137.14,137.22,136.86,136.87,13736.0,128.9576,129.0328,128.6943,128.7037,13736.0
2022-04-22 15:25:00,136.94,137.1,136.88,136.94,14810.0,128.7695,128.92,128.7131,128.7695,14810.0
2022-04-22 15:30:00,136.95,137.4,136.95,137.39,28375.0,128.7789,129.2021,128.7789,129.1927,28375.0
2022-04-22 15:35:00,137.38,137.46,137.13,137.19,24421.0,129.1833,129.2585,128.9482,129.0046,24421.0
2022-04-22 15:40:00,137.19,137.32,136.71,136.81,23785.0,129.0046,129.1269,128.5533,128.6473,23785.0
2022-04-22 15:45:00,136.85,136.85,136.04,136.05,52341.0,128.6849,128.6849,127.9232,127.9326,52341.0
2022-04-22 15:50:00,136.02,136.23,135.47,135.5,79489.0,127.9044,128.1019,127.3872,127.4155,79489.0
2022-04-22 15:55:00,135.47,135.66,135.07,135.31,183335.0,127.3872,127.5659,127.0111,127.2368,183335.0
2022-04-25 09:30:00,133.92,133.92,131.66,131.66,52328.0,125.9297,125.9297,123.8046,123.8046,52328.0
2022-04-25 09:35:00,131.78,133.32,131.78,132.82,61062.0,123.9174,125.3655,123.9174,124.8954,61062.0
2022-04-25 09:40:00,132.66,133.07,132.05,132.08,17414.0,124.7449,125.1304,124.1713,124.1995,17414.0
2022-04-25 09:45:00,132.13,132.46,131.69,131.91,19571.0,124.2465,124.5568,123.8328,124.0397,19571.0
2022-04-25 09:50:00,131.95,132.58,131.77,131.77,21664.0,124.0773,124.6697,123.908,123.908,21664.0
2022-04-25 09:55:00,131.68,132.2,131.66,131.8,17002.0,123.8234,124.3124,123.8046,123.9362,17002.0
2022-04-25 10:00:00,131.74,131.8,131.25,131.42,15899.0,123.8798,123.9362,123.419,123.5789,15899.0
2022-04-25 10:05:00,131.34,132.22,131.27,131.75,17911.0,123.5037,124.3312,123.4378,123.8892,17911.0
2022-04-25 10:10:00,131.83,132.27,131.67,131.92,18153.0,123.9644,124.3782,123.814,124.0491,18153.0
2022-04-25 10:15:00,131.96,132.24,131.8,132.14,14646.0,124.0867,124.35,123.9362,124.2559,14646.0
2022-04-25 10:20:00,132.17,132.65,131.82,132.52,13333.0,124.2841,124.7355,123.955,124.6133,13333.0
2022-04-25 10:25:00,132.59,132.94,132.39,132.61,47477.0,124.6791,125.0082,124.491,124.6979,47477.0
2022-04-25 10:30:00,132.57,132.84,132.39,132.71,13485.0,124.6603,124.9142,124.491,124.7919,13485.0
2022-04-25 10:35:00,132.73,132.79,132.04,132.07,15524.0,124.8107,124.8671,124.1619,124.1901,15524.0
2022-04-25 10:40:00,132.0,132.23,131.71,132.23,10408.0,124.1243,124.3406,123.8516,124.3406,10408.0
2022-04-25 10:45:00,132.28,132.4,131.95,132.13,19613.0,124.3876,124.5004,124.0773,124.2465,19613.0
2022-04-25 10:50:00,132.09,132.1,131.43,131.65,20761.0,124.2089,124.2183,123.5883,123.7952,20761.0
2022-04-25 10:55:00,131.74,131.79,131.43,131.43,27506.0,123.8798,123.9268,123.5883,123.5883,27506.0
2022-04-25 11:00:00,131.43,132.12,131.43,132.08,5734.0,123.5883,124.2371,123.5883,124.1995,5734.0
2022-04-25 11:05:00,132.03,132.1,131.81,131.81,9855.0,124.1525,124.2183,123.9456,123.9456,9855.0
2022-04-25 11:10:00,131.82,132.5,131.75,132.29,13327.0,123.955,124.5945,123.8892,124.397,13327.0
2022-04-25 11:15:00,132.18,132.46,131.92,132.4,15491.0,124.2935,124.5568,124.0491,124.5004,15491.0
2022-04-25 11:20:00,132.35,132.86,132.28,132.76,7379.0,124.4534,124.933,124.3876,124.8389,7379.0
2022-04-25 11:25:00,132.76,133.02,132.64,132.74,10097.0,124.8389,125.0834,124.7261,124.8201,10097.0
2022-04-25 11:30:00,132.77,132.78,132.32,132.65,7766.0,124.8483,124.8577,124.4252,124.7355,7766.0
2022-04-25 11:35:00,132.72,133.12,132.51,132.68,9029.0,124.8013,125.1775,124.6039,124.7637,9029.0
2022-04-25 11:40:00,132.7,132.83,132.42,132.7,33932.0,124.7825,124.9048,124.5192,124.7825,33932.0
2022-04-25 11:45:00,132.68,132.82,132.44,132.44,11247.0,124.7637,124.8954,124.538,124.538,11247.0
2022-04-25 11:50:00,132.48,132.58,132.28,132.49,8232.0,124.5756,124.6697,124.3876,124.585,8232.0
2022-04-25 11:55:00,132.46,132.79,132.44,132.77,10553.0,124.5568,124.8671,124.538,124.8483,10553.0
2022-04-25 12:00:00,132.75,132.75,132.4,132.51,12608.0,124.8295,124.8295,124.5004,124.6039,12608.0
2022-04-25 12:05:00,132.54,133.43,132.54,133.39,12627.0,124.6321,125.469,124.6321,125.4313,12627.0
2022-04-25 12:10:00,133.34,133.69,133.33,133.55,11391.0,125.3843,125.7134,125.3749,125.5818,11391.0
2022-04-25 12:15:00,133.51,133.77,133.36,133.5,13209.0,125.5442,125.7887,125.4031,125.5348,13209.0
2022-04-25 12:20:00,133.55,134.04,133.54,134.04,13974.0,125.5818,126.0426,125.5724,126.0426,13974.0
2022-04-25 12:25:00,134.07,134.14,133.82,133.88,5565.0,126.0708,126.1366,125.8357,125.8921,5565.0
2022-04-25 12:30:00,133.85,134.18,133.69,134.06,9920.0,125.8639,126.1742,125.7134,126.0614,9920.0
2022-04-25 12:35:00,134.05,134.33,133.97,134.03,8386.0,126.052,126.3153,125.9767,126.0332,8386.0
2022-04-25 12:40:00,134.01,134.02,133.81,133.92,6569.0,126.0144,126.0238,125.8263,125.9297,6569.0
2022-04-25 12:45:00,133.9,134.3,133.87,134.25,13737.0,125.9109,126.2871,125.8827,126.24,13737.0
2022-04-25 12:50:00,134.27,134.35,134.12,134.2,12162.0,126.2588,126.3341,126.1178,126.193,12162.0
2022-04-25 12:55:00,134.18,134.31,134.09,134.19,7954.0,126.1742,126.2965,126.0896,126.1836,7954.0
2022-04-25 13:00:00,134.3,134.33,133.78,133.79,7300.0,126.2871,126.3153,125.7981,125.8075,7300.0
2022-04-25 13:05:00,133.86,134.45,133.8,134.41,11366.0,125.8733,126.4281,125.8169,126.3905,11366.0
2022-04-25 13:10:00,134.46,134.69,134.42,134.61,5656.0,126.4375,126.6538,126.3999,126.5786,5656.0
2022-04-25 13:15:00,134.67,134.89,134.49,134.59,10193.0,126.635,126.8419,126.4657,126.5598,10193.0
2022-04-25 13:20:00,134.61,134.61,134.41,134.52,6006.0,126.5786,126.5786,126.3905,126.4939,6006.0
2022-04-25 13:25:00,134.53,134.69,134.34,134.57,8920.0,126.5033,126.6538,126.3247,126.5409,8920.0
2022-04-25 13:30:00,134.7,134.86,134.32,134.47,9627.0,126.6632,126.8136,126.3059,126.4469,9627.0
2022-04-25 13:35:00,134.34,134.37,134.18,134.28,6110.0,126.3247,126.3529,126.1742,126.2682,6110.0
2022-04-25 13:40:00,134.37,134.66,134.21,134.28,8302.0,126.3529,126.6256,126.2024,126.2682,8302.0
2022-04-25 13:45:00,134.31,134.46,134.14,134.44,16455.0,126.2965,126.4375,126.1366,126.4187,16455.0
2022-04-25 13:50:00,134.46,134.46,134.06,134.28,7993.0,126.4375,126.4375,126.0614,126.2682,7993.0
2022-04-25 13:55:00,134.25,134.31,134.13,134.31,46237.0,126.24,126.2965,126.1272,126.2965,46237.0
2022-04-25 14:00:00,134.31,134.4,134.03,134.11,14948.0,126.2965,126.3811,126.0332,126.1084,14948.0
2022-04-25 14:05:00,134.12,134.74,134.11,134.59,12341.0,126.1178,126.7008,126.1084,126.5598,12341.0
2022-04-25 14:10:00,134.73,134.76,134.43,134.68,7469.0,126.6914,126.7196,126.4093,126.6444,7469.0
2022-04-25 14:15:00,134.75,134.91,134.72,134.87,7929.0,126.7102,126.8607,126.682,126.823,7929.0
2022-04-25 14:20:00,134.93,135.31,134.85,135.31,15761.0,126.8795,127.2368,126.8042,127.2368,15761.0
2022-04-25 14:25:00,135.29,135.61,135.25,135.61,17346.0,127.218,127.5189,127.1804,127.5189,17346.0
2022-04-25 14:30:00,135.61,135.71,135.55,135.63,21096.0,127.5189,127.6129,127.4625,127.5377,21096.0
2022-04-25 14:35:00,135.68,135.68,135.29,135.29,10552.0,127.5847,127.5847,127.218,127.218,10552.0
2022-04-25 14:40:00,135.29,135.53,135.21,135.37,20430.0,127.218,127.4437,127.1428,127.2932,20430.0
2022-04-25 14:45:00,135.37,135.82,135.26,135.72,14283.0,127.2932,127.7164,127.1898,127.6223,14283.0
2022-04-25 14:50:00,135.75,135.86,135.63,135.84,13459.0,127.6505,127.754,127.5377,127.7352,13459.0
2022-04-25 14:55:00,135.88,135.88,135.59,135.61,15795.0,127.7728,127.7728,127.5001,127.5189,15795.0
2022-04-25 15:00:00,135.59,135.64,135.13,135.23,10941.0,127.5001,127.5471,127.0675,127.1616,10941.0
2022-04-25 15:05:00,135.23,135.33,135.08,135.21,10888.0,127.1616,127.2556,127.0205,127.1428,10888.0
2022-04-25 15:10:00,135.2,135.4,135.2,135.4,17167.0,127.1334,127.3214,127.1334,127.3214,17167.0
2022-04-25 15:15:00,135.44,135.82,135.4,135.78,11209.0,127.359,127.7164,127.3214,127.6788,11209.0
2022-04-25 15:20:00,135.83,136.09,135.83,136.07,18031.0,127.7258,127.9703,127.7258,127.9514,18031.0
2022-04-25 15:25:00,136.14,136.23,135.78,136.03,35245.0,128.0173,128.1019,127.6788,127.9138,35245.0
2022-04-25 15:30:00,136.04,136.28,135.98,136.23,49174.0,127.9232,128.1489,127.8668,128.1019,49174.0
2022-04-25 15:35:00,136.21,136.59,136.21,136.51,22486.0,128.0831,128.4404,128.0831,128.3652,22486.0
2022-04-25 15:40:00,136.54,136.74,136.28,136.63,31166.0,128.3934,128.5815,128.1489,128.478,31166.0
2022-04-25 15:45:00,136.73,136.85,136.4,136.48,68556.0,128.5721,128.6849,128.2618,128.337,68556.0
2022-04-25 15:50:00,136.42,136.61,136.07,136.56,44620.0,128.2806,128.4592,127.9514,128.4122,44620.0
2022-04-25 15:55:00,136.51,136.51,136.18,136.46,77933.0,128.3652,128.3652,128.0549,128.3182,77933.0
2022-04-26 09:30:00,133.63,134.85,133.08,134.59,47695.0,125.657,126.8042,125.1398,126.5598,47695.0
2022-04-26 09:35:00,134.59,135.21,134.58,134.64,24004.0,126.5598,127.1428,126.5503,126.6068,24004.0
2022-04-26 09:40:00,134.48,134.65,133.88,134.14,19292.0,126.4563,126.6162,125.8921,126.1366,19292.0
2022-04-26 09:45:00,134.16,134.84,134.1,134.45,18596.0,126.1554,126.7948,126.099,126.4281,18596.0
2022-04-26 09:50:00,134.42,134.84,134.31,134.67,20149.0,126.3999,126.7948,126.2965,126.635,20149.0
2022-04-26 09:55:00,134.61,135.44,134.59,135.41,19093.0,126.5786,127.359,126.5598,127.3308,19093.0
2022-04-26 10:00:00,135.43,135.68,135.14,135.67,29365.0,127.3496,127.5847,127.0769,127.5753,29365.0
2022-04-26 10:05:00,135.63,136.29,135.44,136.15,19896.0,127.5377,128.1583,127.359,128.0267,19896.0
2022-04-26 10:10:00,136.11,136.11,135.58,135.76,12213.0,127.9891,127.9891,127.4907,127.6599,12213.0
2022-04-26 10:15:00,135.73,135.73,134.93,135.16,21671.0,127.6317,127.6317,126.8795,127.0957,21671.0
2022-04-26 10:20:00,135.17,135.27,134.7,134.84,11974.0,127.1051,127.1992,126.6632,126.7948,11974.0
2022-04-26 10:25:00,134.81,135.49,134.65,135.47,26522.0,126.7666,127.4061,126.6162,127.3872,26522.0
2022-04-26 10:30:00,135.47,135.47,134.58,134.59,20151.0,127.3872,127.3872,126.5503,126.5598,20151.0
2022-04-26 10:35:00,134.59,134.87,134.4,134.68,20348.0,126.5598,126.823,126.3811,126.6444,20348.0
2022-04-26 10:40:00,134.66,134.67,134.17,134.24,12151.0,126.6256,126.635,126.1648,126.2306,12151.0
2022-04-26 10:45:00,134.21,134.47,134.21,134.44,14440.0,126.2024,126.4469,126.2024,126.4187,14440.0
2022-04-26 10:50:00,134.41,134.95,134.26,134.55,22853.0,126.3905,126.8983,126.2494,126.5221,22853.0
2022-04-26 10:55:00,134.59,134.59,134.28,134.54,16369.0,126.5598,126.5598,126.2682,126.5127,16369.0
2022-04-26 11:00:00,134.49,134.49,133.83,133.84,12141.0,126.4657,126.4657,125.8451,125.8545,12141.0
2022-04-26 11:05:00,133.82,133.82,133.45,133.58,10139.0,125.8357,125.8357,125.4878,125.61,10139.0
2022-04-26 11:10:00,133.51,133.94,133.5,133.94,20250.0,125.5442,125.9485,125.5348,125.9485,20250.0
2022-04-26 11:15:00,133.96,133.96,133.41,133.46,29979.0,125.9673,125.9673,125.4502,125.4972,29979.0
2022-04-26 11:20:00,133.49,134.04,133.42,133.85,15064.0,125.5254,126.0426,125.4596,125.8639,15064.0
2022-04-26 11:25:00,133.85,134.12,133.76,133.79,13692.0,125.8639,126.1178,125.7793,125.8075,13692.0
2022-04-26 11:30:00,133.74,134.09,133.43,133.85,15827.0,125.7605,126.0896,125.469,125.8639,15827.0
2022-04-26 11:35:00,133.85,134.03,133.6,133.95,13055.0,125.8639,126.0332,125.6288,125.9579,13055.0
2022-04-26 11:40:00,133.86,134.03,133.51,133.96,17054.0,125.8733,126.0332,125.5442,125.9673,17054.0
2022-04-26 11:45:00,133.94,133.96,133.75,133.87,14154.0,125.9485,125.9673,125.7699,125.8827,14154.0
2022-04-26 11:50:00,133.9,133.92,133.5,133.5,12400.0,125.9109,125.9297,125.5348,125.5348,12400.0
2022-04-26 11:55:00,133.47,133.52,132.2,132.38,51936.0,125.5066,125.5536,124.3124,124.4816,51936.0
2022-04-26 12:00:00,132.41,132.85,132.4,132.81,22609.0,124.5098,124.9236,124.5004,124.886,22609.0
2022-04-26 12:05:00,132.8,133.04,132.76,133.04,7518.0,124.8766,125.1022,124.8389,125.1022,7518.0
2022-04-26 12:10:00,133.1,133.28,132.86,133.19,27536.0,125.1587,125.3279,124.933,125.2433,27536.0
2022-04-26 12:15:00,133.16,133.37,133.15,133.24,10408.0,125.2151,125.4125,125.2057,125.2903,10408.0
2022-04-26 12:20:00,133.3,133.66,133.3,133.49,9771.0,125.3467,125.6852,125.3467,125.5254,9771.0
2022-04-26 12:25:00,133.52,133.98,133.49,133.79,12374.0,125.5536,125.9861,125.5254,125.8075,12374.0
2022-04-26 12:30:00,133.78,133.88,133.51,133.76,7452.0,125.7981,125.8921,125.5442,125.7793,7452.0
2022-04-26 12:35:00,133.77,133.84,133.7,133.77,10664.0,125.7887,125.8545,125.7229,125.7887,10664.0
2022-04-26 12:40:00,133.75,133.98,133.58,133.88,8761.0,125.7699,125.9861,125.61,125.8921,8761.0
2022-04-26 12:45:00,133.81,133.91,133.69,133.79,8500.0,125.8263,125.9203,125.7134,125.8075,8500.0
2022-04-26 12:50:00,133.82,133.98,133.61,133.78,7256.0,125.8357,125.9861,125.6382,125.7981,7256.0
2022-04-26 12:55:00,133.77,134.42,133.66,134.42,10703.0,125.7887,126.3999,125.6852,126.3999,10703.0
2022-04-26 13:00:00,134.37,134.38,133.59,133.65,7357.0,126.3529,126.3623,125.6194,125.6758,7357.0
2022-04-26 13:05:00,133.72,133.85,133.6,133.85,7113.0,125.7417,125.8639,125.6288,125.8639,7113.0
2022-04-26 13:10:00,133.78,134.04,133.69,133.69,12133.0,125.7981,126.0426,125.7134,125.7134,12133.0
2022-04-26 13:15:00,133.75,133.93,133.53,133.55,16571.0,125.7699,125.9391,125.563,125.5818,16571.0
2022-04-26 13:20:00,133.54,133.59,133.46,133.51,14057.0,125.5724,125.6194,125.4972,125.5442,14057.0
2022-04-26 13:25:00,133.53,133.68,133.48,133.59,12048.0,125.563,125.704,125.516,125.6194,12048.0
2022-04-26 13:30:00,133.56,133.56,133.2,133.44,14923.0,125.5912,125.5912,125.2527,125.4784,14923.0
2022-04-26 13:35:00,133.44,133.62,133.27,133.54,10498.0,125.4784,125.6476,125.3185,125.5724,10498.0
2022-04-26 13:40:00,133.57,134.1,133.57,134.01,13460.0,125.6006,126.099,125.6006,126.0144,13460.0
2022-04-26 13:45:00,134.04,134.21,133.86,133.94,13236.0,126.0426,126.2024,125.8733,125.9485,13236.0
2022-04-26 13:50:00,133.94,133.95,133.48,133.49,12327.0,125.9485,125.9579,125.516,125.5254,12327.0
2022-04-26 13:55:00,133.5,133.75,133.44,133.57,20171.0,125.5348,125.7699,125.4784,125.6006,20171.0
2022-04-26 14:00:00,133.58,133.62,133.4,133.56,21264.0,125.61,125.6476,125.4408,125.5912,21264.0
2022-04-26 14:05:00,133.55,133.6,133.31,133.5,13374.0,125.5818,125.6288,125.3561,125.5348,13374.0
2022-04-26 14:10:00,133.53,133.71,133.47,133.67,15309.0,125.563,125.7323,125.5066,125.6946,15309.0
2022-04-26 14:15:00,133.7,133.94,133.46,133.63,30307.0,125.7229,125.9485,125.4972,125.657,30307.0
2022-04-26 14:20:00,133.62,134.12,133.62,134.12,22762.0,125.6476,126.1178,125.6476,126.1178,22762.0
2022-04-26 14:25:00,134.13,134.25,133.91,134.1,28730.0,126.1272,126.24,125.9203,126.099,28730.0
2022-04-26 14:30:00,134.07,134.15,133.73,133.97,14641.0,126.0708,126.146,125.7511,125.9767,14641.0
2022-04-26 14:35:00,133.93,134.04,133.87,133.87,9274.0,125.9391,126.0426,125.8827,125.8827,9274.0
2022-04-26 14:40:00,133.86,133.86,133.25,133.25,12983.0,125.8733,125.8733,125.2997,125.2997,12983.0
2022-04-26 14:45:00,133.26,133.37,133.1,133.23,17463.0,125.3091,125.4125,125.1587,125.2809,17463.0
2022-04-26 14:50:00,133.25,133.52,133.25,133.45,16452.0,125.2997,125.5536,125.2997,125.4878,16452.0
2022-04-26 14:55:00,133.49,133.79,133.47,133.64,10492.0,125.5254,125.8075,125.5066,125.6664,10492.0
2022-04-26 15:00:00,133.67,133.7,133.36,133.39,27211.0,125.6946,125.7229,125.4031,125.4313,27211.0
2022-04-26 15:05:00,133.37,133.38,133.09,133.18,22312.0,125.4125,125.4219,125.1492,125.2339,22312.0
2022-04-26 15:10:00,133.15,133.29,132.83,132.84,25974.0,125.2057,125.3373,124.9048,124.9142,25974.0
2022-04-26 15:15:00,132.84,132.84,132.51,132.6,28770.0,124.9142,124.9142,124.6039,124.6885,28770.0
2022-04-26 15:20:00,132.61,132.85,132.56,132.83,27339.0,124.6979,124.9236,124.6509,124.9048,27339.0
2022-04-26 15:25:00,132.83,132.86,132.56,132.72,26866.0,124.9048,124.933,124.6509,124.8013,26866.0
2022-04-26 15:30:00,132.71,132.71,132.27,132.38,44024.0,124.7919,124.7919,124.3782,124.4816,44024.0
2022-04-26 15:35:00,132.41,132.46,132.16,132.43,30434.0,124.5098,124.5568,124.2747,124.5286,30434.0
2022-04-26 15:40:00,132.53,132.56,132.18,132.48,47027.0,124.6227,124.6509,124.2935,124.5756,47027.0
2022-04-26 15:45:00,132.47,132.62,132.25,132.55,93642.0,124.5662,124.7073,124.3594,124.6415,93642.0
2022-04-26 15:50:00,132.55,132.77,132.24,132.53,74467.0,124.6415,124.8483,124.35,124.6227,74467.0
2022-04-26 15:55:00,132.53,132.67,132.14,132.24,191395.0,124.6227,124.7543,124.2559,124.35,191395.0
2022-04-27 09:30:00,120.98,124.95,119.88,122.61,228673.0,113.7618,117.4949,112.7274,115.2945,228673.0
2022-04-27 09:35:00,122.45,124.95,122.37,124.83,155280.0,115.1441,117.4949,115.0689,117.3821,155280.0
2022-04-27 09:40:00,124.9,126.41,124.01,126.1,170145.0,117.4479,118.8678,116.611,118.5763,170145.0
2022-04-27 09:45:00,126.09,126.56,125.56,125.75,96317.0,118.5669,119.0089,118.0685,118.2472,96317.0
2022-04-27 09:50:00,125.75,126.28,124.81,125.24,136195.0,118.2472,118.7456,117.3633,117.7676,136195.0
2022-04-27 09:55:00,125.27,125.49,123.71,123.74,95889.0,117.7958,118.0027,116.3289,116.3571,95889.0
2022-04-27 10:00:00,123.81,125.54,123.6,125.49,63835.0,116.4229,118.0497,116.2255,118.0027,63835.0
2022-04-27 10:05:00,125.6,125.95,125.11,125.24,34872.0,118.1061,118.4353,117.6454,117.7676,34872.0
2022-04-27 10:10:00,125.25,125.26,124.03,124.23,44959.0,117.777,117.7864,116.6298,116.8179,44959.0
2022-04-27 10:15:00,124.23,124.26,123.54,123.92,63207.0,116.8179,116.8461,116.169,116.5264,63207.0
2022-04-27 10:20:00,123.81,123.94,123.36,123.57,75447.0,116.4229,116.5452,115.9998,116.1973,75447.0
2022-04-27 10:25:00,123.61,123.87,122.32,122.49,64244.0,116.2349,116.4794,115.0218,115.1817,64244.0
2022-04-27 10:30:00,122.51,122.8,122.02,122.28,59443.0,115.2005,115.4732,114.7397,114.9842,59443.0
2022-04-27 10:35:00,122.32,122.85,122.25,122.29,139313.0,115.0218,115.5202,114.956,114.9936,139313.0
2022-04-27 10:40:00,122.28,122.61,121.9,121.97,90463.0,114.9842,115.2945,114.6269,114.6927,90463.0
2022-04-27 10:45:00,122.02,122.92,121.9,122.61,77727.0,114.7397,115.586,114.6269,115.2945,77727.0
2022-04-27 10:50:00,122.58,122.86,122.16,122.29,64345.0,115.2663,115.5296,114.8714,114.9936,64345.0
2022-04-27 10:55:00,122.26,122.37,122.08,122.25,54797.0,114.9654,115.0689,114.7962,114.956,54797.0
2022-04-27 11:00:00,122.3,123.71,122.22,123.12,36018.0,115.003,116.3289,114.9278,115.7741,36018.0
2022-04-27 11:05:00,123.09,123.71,122.85,123.47,32268.0,115.7459,116.3289,115.5202,116.1032,32268.0
2022-04-27 11:10:00,123.46,123.95,122.98,123.69,43478.0,116.0938,116.5546,115.6425,116.3101,43478.0
2022-04-27 11:15:00,123.7,124.46,123.7,124.4,32288.0,116.3195,117.0342,116.3195,116.9777,32288.0
2022-04-27 11:20:00,124.58,125.0,124.02,124.68,31202.0,117.147,117.5419,116.6204,117.241,31202.0
2022-04-27 11:25:00,124.67,124.82,123.88,123.88,22603.0,117.2316,117.3727,116.4888,116.4888,22603.0
2022-04-27 11:30:00,123.93,124.29,123.89,124.05,25026.0,116.5358,116.8743,116.4982,116.6486,25026.0
2022-04-27 11:35:00,124.09,124.7,123.91,124.41,24090.0,116.6862,117.2598,116.517,116.9871,24090.0
2022-04-27 11:40:00,124.45,124.47,124.05,124.14,23736.0,117.0248,117.0436,116.6486,116.7332,23736.0
2022-04-27 11:45:00,124.16,124.58,123.8,124.4,31469.0,116.7521,117.147,116.4135,116.9777,31469.0
2022-04-27 11:50:00,124.43,124.53,123.58,123.74,21525.0,117.0059,117.1,116.2067,116.3571,21525.0
2022-04-27 11:55:00,123.73,124.4,123.68,124.08,26742.0,116.3477,116.9777,116.3007,116.6768,26742.0
2022-04-27 12:00:00,124.08,124.53,123.92,124.53,17795.0,116.6768,117.1,116.5264,117.1,17795.0
2022-04-27 12:05:00,124.5,124.68,124.25,124.68,22460.0,117.0718,117.241,116.8367,117.241,22460.0
2022-04-27 12:10:00,124.72,124.74,123.91,123.92,22234.0,117.2786,117.2974,116.517,116.5264,22234.0
2022-04-27 12:15:00,123.95,124.17,123.8,124.17,21545.0,116.5546,116.7615,116.4135,116.7615,21545.0
2022-04-27 12:20:00,124.17,124.78,124.17,124.66,17999.0,116.7615,117.3351,116.7615,117.2222,17999.0
2022-04-27 12:25:00,124.66,124.8,124.3,124.38,24041.0,117.2222,117.3539,116.8837,116.9589,24041.0
2022-04-27 12:30:00,124.39,124.56,124.16,124.5,22544.0,116.9683,117.1282,116.7521,117.0718,22544.0
2022-04-27 12:35:00,124.5,124.89,124.41,124.81,20648.0,117.0718,117.4385,116.9871,117.3633,20648.0
2022-04-27 12:40:00,124.85,125.39,124.73,125.0,22859.0,117.4009,117.9087,117.288,117.5419,22859.0
2022-04-27 12:45:00,125.01,125.3,124.88,125.0,22404.0,117.5513,117.824,117.4291,117.5419,22404.0
2022-04-27 12:50:00,125.02,125.22,124.93,125.03,21037.0,117.5607,117.7488,117.4761,117.5701,21037.0
2022-04-27 12:55:00,125.05,125.13,124.84,125.09,34159.0,117.589,117.6642,117.3915,117.6266,34159.0
2022-04-27 13:00:00,125.07,125.34,124.88,125.22,44111.0,117.6078,117.8616,117.4291,117.7488,44111.0
2022-04-27 13:05:00,125.2,125.3,124.35,124.35,25515.0,117.73,117.824,116.9307,116.9307,25515.0
2022-04-27 13:10:00,124.39,124.52,124.0,124.45,33864.0,116.9683,117.0906,116.6016,117.0248,33864.0
2022-04-27 13:15:00,124.45,124.47,123.79,123.93,21016.0,117.0248,117.0436,116.4041,116.5358,21016.0
2022-04-27 13:20:00,123.93,124.24,123.71,123.98,22381.0,116.5358,116.8273,116.3289,116.5828,22381.0
2022-04-27 13:25:00,123.98,124.34,123.59,123.97,48164.0,116.5828,116.9213,116.2161,116.5734,48164.0
2022-04-27 13:30:00,124.0,124.35,123.97,124.1,18698.0,116.6016,116.9307,116.5734,116.6956,18698.0
2022-04-27 13:35:00,124.2,124.42,124.04,124.32,21373.0,116.7897,116.9965,116.6392,116.9025,21373.0
2022-04-27 13:40:00,124.34,124.51,124.21,124.38,21475.0,116.9213,117.0812,116.7991,116.9589,21475.0
2022-04-27 13:45:00,124.38,124.8,124.31,124.79,17561.0,116.9589,117.3539,116.8931,117.3445,17561.0
2022-04-27 13:50:00,124.82,125.14,124.76,124.96,29114.0,117.3727,117.6736,117.3163,117.5043,29114.0
2022-04-27 13:55:00,125.0,125.1,124.74,125.09,23566.0,117.5419,117.636,117.2974,117.6266,23566.0
2022-04-27 14:00:00,125.09,125.27,124.87,125.2,18864.0,117.6266,117.7958,117.4197,117.73,18864.0
2022-04-27 14:05:00,125.19,125.37,125.17,125.19,20289.0,117.7206,117.8899,117.7018,117.7206,20289.0
2022-04-27 14:10:00,125.26,125.47,125.09,125.37,19729.0,117.7864,117.9839,117.6266,117.8899,19729.0
2022-04-27 14:15:00,125.3,125.37,124.87,124.98,20793.0,117.824,117.8899,117.4197,117.5231,20793.0
2022-04-27 14:20:00,125.04,125.24,124.94,125.05,22245.0,117.5795,117.7676,117.4855,117.589,22245.0
2022-04-27 14:25:00,124.97,125.18,124.95,125.02,21807.0,117.5137,117.7112,117.4949,117.5607,21807.0
2022-04-27 14:30:00,125.02,125.53,124.95,125.53,26815.0,117.5607,118.0403,117.4949,118.0403,26815.0
2022-04-27 14:35:00,125.47,125.6,125.09,125.33,31478.0,117.9839,118.1061,117.6266,117.8522,31478.0
2022-04-27 14:40:00,125.33,125.48,125.2,125.27,27898.0,117.8522,117.9933,117.73,117.7958,27898.0
2022-04-27 14:45:00,125.3,125.77,125.3,125.56,41617.0,117.824,118.266,117.824,118.0685,41617.0
2022-04-27 14:50:00,125.57,125.71,125.35,125.36,49990.0,118.0779,118.2096,117.8711,117.8805,49990.0
2022-04-27 14:55:00,125.31,125.31,124.51,124.75,34926.0,117.8334,117.8334,117.0812,117.3069,34926.0
2022-04-27 15:00:00,124.7,124.89,124.5,124.71,24696.0,117.2598,117.4385,117.0718,117.2692,24696.0
2022-04-27 15:05:00,124.73,124.81,124.33,124.42,58978.0,117.288,117.3633,116.9119,116.9965,58978.0
2022-04-27 15:10:00,124.42,124.86,124.24,124.81,67011.0,116.9965,117.4103,116.8273,117.3633,67011.0
2022-04-27 15:15:00,124.79,124.95,124.57,124.63,49307.0,117.3445,117.4949,117.1376,117.194,49307.0
2022-04-27 15:20:00,124.61,124.98,124.37,124.76,36034.0,117.1752,117.5231,116.9495,117.3163,36034.0
2022-04-27 15:25:00,124.73,125.24,124.73,125.03,55173.0,117.288,117.7676,117.288,117.5701,55173.0
2022-04-27 15:30:00,125.08,125.29,124.97,125.18,40686.0,117.6172,117.8146,117.5137,117.7112,40686.0
2022-04-27 15:35:00,125.15,125.45,124.98,125.19,55230.0,117.683,117.9651,117.5231,117.7206,55230.0
2022-04-27 15:40:00,125.24,125.44,124.95,125.31,61627.0,117.7676,117.9557,117.4949,117.8334,61627.0
2022-04-27 15:45:00,125.36,125.4,124.72,124.73,65659.0,117.8805,117.9181,117.2786,117.288,65659.0
2022-04-27 15:50:00,124.72,124.73,124.25,124.32,98971.0,117.2786,117.288,116.8367,116.9025,98971.0
2022-04-27 15:55:00,124.35,124.48,124.14,124.4,199631.0,116.9307,117.053,116.7332,116.9777,199631.0
2022-04-28 09:30:00,125.77,128.0,125.47,125.95,99791.0,118.266,120.3629,117.9839,118.4353,99791.0
2022-04-28 09:35:00,126.09,127.5,125.62,127.5,37846.0,118.5669,119.8928,118.1249,119.8928,37846.0
2022-04-28 09:40:00,127.24,127.67,126.18,126.31,34297.0,119.6483,120.0526,118.6515,118.7738,34297.0
2022-04-28 09:45:00,126.25,126.29,125.44,125.73,67084.0,118.7174,118.755,117.9557,118.2284,67084.0
2022-04-28 09:50:00,125.6,126.0,125.37,126.0,19329.0,118.1061,118.4823,117.8899,118.4823,19329.0
2022-04-28 09:55:00,125.93,126.93,125.62,126.93,29343.0,118.4164,119.3568,118.1249,119.3568,29343.0
2022-04-28 10:00:00,126.85,126.86,126.23,126.27,33465.0,119.2816,119.291,118.6985,118.7362,33465.0
2022-04-28 10:05:00,126.29,126.9,126.29,126.54,20377.0,118.755,119.3286,118.755,118.9901,20377.0
2022-04-28 10:10:00,126.51,126.96,126.43,126.85,21176.0,118.9618,119.385,118.8866,119.2816,21176.0
2022-04-28 10:15:00,126.86,126.88,126.39,126.51,70121.0,119.291,119.3098,118.849,118.9618,70121.0
2022-04-28 10:20:00,126.53,126.57,125.8,125.8,43843.0,118.9806,119.0183,118.2942,118.2942,43843.0
2022-04-28 10:25:00,125.78,125.93,125.39,125.69,36891.0,118.2754,118.4164,117.9087,118.1908,36891.0
2022-04-28 10:30:00,125.66,125.87,125.53,125.75,21342.0,118.1626,118.36,118.0403,118.2472,21342.0
2022-04-28 10:35:00,125.85,126.58,125.84,126.18,25011.0,118.3412,119.0277,118.3318,118.6515,25011.0
2022-04-28 10:40:00,126.17,126.21,125.49,125.86,56341.0,118.6421,118.6797,118.0027,118.3506,56341.0
2022-04-28 10:45:00,125.78,126.08,125.66,125.86,20801.0,118.2754,118.5575,118.1626,118.3506,20801.0
2022-04-28 10:50:00,125.91,125.92,125.46,125.83,13609.0,118.3976,118.407,117.9745,118.3224,13609.0
2022-04-28 10:55:00,125.86,126.11,125.82,126.07,25715.0,118.3506,118.5857,118.313,118.5481,25715.0
2022-04-28 11:00:00,126.08,126.4,126.04,126.07,15390.0,118.5575,118.8584,118.5199,118.5481,15390.0
2022-04-28 11:05:00,125.99,126.14,125.83,126.05,17564.0,118.4729,118.6139,118.3224,118.5293,17564.0
2022-04-28 11:10:00,126.08,126.12,125.93,126.07,11298.0,118.5575,118.5951,118.4164,118.5481,11298.0
2022-04-28 11:15:00,126.14,126.28,126.07,126.13,10752.0,118.6139,118.7456,118.5481,118.6045,10752.0
2022-04-28 11:20:00,126.09,126.18,126.01,126.15,12045.0,118.5669,118.6515,118.4917,118.6233,12045.0
2022-04-28 11:25:00,126.16,126.33,125.9,125.91,10382.0,118.6327,118.7926,118.3882,118.3976,10382.0
2022-04-28 11:30:00,125.93,126.03,125.83,125.91,12736.0,118.4164,118.5105,118.3224,118.3976,12736.0
2022-04-28 11:35:00,125.9,125.91,125.66,125.68,7948.0,118.3882,118.3976,118.1626,118.1814,7948.0
2022-04-28 11:40:00,125.69,125.71,125.47,125.47,17462.0,118.1908,118.2096,117.9839,117.9839,17462.0
2022-04-28 11:45:00,125.48,125.49,125.13,125.23,20804.0,117.9933,118.0027,117.6642,117.7582,20804.0
2022-04-28 11:50:00,125.25,125.74,125.19,125.73,8607.0,117.777,118.2378,117.7206,118.2284,8607.0
2022-04-28 11:55:00,125.7,125.93,125.57,125.88,10763.0,118.2002,118.4164,118.0779,118.3694,10763.0
2022-04-28 12:00:00,125.88,126.15,125.7,126.11,11887.0,118.3694,118.6233,118.2002,118.5857,11887.0
2022-04-28 12:05:00,126.11,126.15,125.86,125.9,16940.0,118.5857,118.6233,118.3506,118.3882,16940.0
2022-04-28 12:10:00,125.9,126.35,125.87,126.19,52490.0,118.3882,118.8114,118.36,118.6609,52490.0
2022-04-28 12:15:00,126.11,126.29,126.01,126.25,14473.0,118.5857,118.755,118.4917,118.7174,14473.0
2022-04-28 12:20:00,126.23,126.36,126.08,126.27,150221.0,118.6985,118.8208,118.5575,118.7362,150221.0
2022-04-28 12:25:00,126.25,126.78,126.14,126.75,16685.0,118.7174,119.2157,118.6139,119.1875,16685.0
2022-04-28 12:30:00,126.8,127.27,126.61,127.17,22809.0,119.2345,119.6765,119.0559,119.5825,22809.0
2022-04-28 12:35:00,127.16,127.3,127.08,127.22,17597.0,119.5731,119.7047,119.4978,119.6295,17597.0
2022-04-28 12:40:00,127.23,127.54,127.22,127.51,9802.0,119.6389,119.9304,119.6295,119.9022,9802.0
2022-04-28 12:45:00,127.52,128.3,127.4,128.05,34575.0,119.9116,120.645,119.7987,120.41,34575.0
2022-04-28 12:50:00,128.05,128.24,127.83,127.97,19346.0,120.41,120.5886,120.2031,120.3347,19346.0
2022-04-28 12:55:00,127.94,127.96,127.58,127.96,8963.0,120.3065,120.3253,119.968,120.3253,8963.0
2022-04-28 13:00:00,127.99,128.09,127.75,127.94,16016.0,120.3535,120.4476,120.1279,120.3065,16016.0
2022-04-28 13:05:00,128.0,128.04,127.82,127.88,12916.0,120.3629,120.4006,120.1937,120.2501,12916.0
2022-04-28 13:10:00,127.89,128.23,127.89,128.01,20726.0,120.2595,120.5792,120.2595,120.3723,20726.0
2022-04-28 13:15:00,127.98,127.98,127.65,127.92,19893.0,120.3441,120.3441,120.0338,120.2877,19893.0
2022-04-28 13:20:00,127.94,127.94,127.65,127.67,27278.0,120.3065,120.3065,120.0338,120.0526,27278.0
2022-04-28 13:25:00,127.7,127.92,127.69,127.86,23810.0,120.0808,120.2877,120.0714,120.2313,23810.0
2022-04-28 13:30:00,127.86,128.25,127.76,128.23,26958.0,120.2313,120.598,120.1373,120.5792,26958.0
2022-04-28 13:35:00,128.29,128.59,128.27,128.56,12131.0,120.6356,120.9177,120.6168,120.8895,12131.0
2022-04-28 13:40:00,128.6,128.66,128.27,128.53,25204.0,120.9271,120.9836,120.6168,120.8613,25204.0
2022-04-28 13:45:00,128.58,128.99,128.56,128.93,11502.0,120.9083,121.2939,120.8895,121.2375,11502.0
2022-04-28 13:50:00,128.97,129.05,128.56,128.59,15171.0,121.2751,121.3503,120.8895,120.9177,15171.0
2022-04-28 13:55:00,128.6,128.86,128.6,128.86,14602.0,120.9271,121.1716,120.9271,121.1716,14602.0
2022-04-28 14:00:00,128.86,129.18,128.84,129.04,16369.0,121.1716,121.4725,121.1528,121.3409,16369.0
2022-04-28 14:05:00,129.06,129.15,128.82,129.0,13708.0,121.3597,121.4443,121.134,121.3033,13708.0
2022-04-28 14:10:00,129.03,129.18,128.99,129.11,13197.0,121.3315,121.4725,121.2939,121.4067,13197.0
2022-04-28 14:15:00,129.12,129.33,129.01,129.27,15939.0,121.4161,121.6136,121.3127,121.5572,15939.0
2022-04-28 14:20:00,129.27,129.33,129.08,129.31,15729.0,121.5572,121.6136,121.3785,121.5948,15729.0
2022-04-28 14:25:00,129.3,129.3,129.03,129.08,12623.0,121.5854,121.5854,121.3315,121.3785,12623.0
2022-04-28 14:30:00,129.08,129.17,128.82,128.83,9347.0,121.3785,121.4631,121.134,121.1434,9347.0
2022-04-28 14:35:00,128.89,129.18,128.89,129.14,9265.0,121.1998,121.4725,121.1998,121.4349,9265.0
2022-04-28 14:40:00,129.17,129.73,129.15,129.73,11047.0,121.4631,121.9897,121.4443,121.9897,11047.0
2022-04-28 14:45:00,129.72,130.11,129.72,130.09,13281.0,121.9803,122.347,121.9803,122.3282,13281.0
2022-04-28 14:50:00,130.13,130.16,129.84,129.84,21911.0,122.3659,122.3941,122.0932,122.0932,21911.0
2022-04-28 14:55:00,129.86,129.96,129.76,129.91,11454.0,122.112,122.206,122.0179,122.159,11454.0
2022-04-28 15:00:00,129.9,130.17,129.86,130.07,14367.0,122.1496,122.4035,122.112,122.3094,14367.0
2022-04-28 15:05:00,130.09,130.16,130.01,130.02,10888.0,122.3282,122.3941,122.253,122.2624,10888.0
2022-04-28 15:10:00,130.0,130.06,129.91,130.02,22108.0,122.2436,122.3,122.159,122.2624,22108.0
2022-04-28 15:15:00,129.97,130.34,129.97,130.33,18144.0,122.2154,122.5633,122.2154,122.5539,18144.0
2022-04-28 15:20:00,130.33,130.51,130.24,130.45,18238.0,122.5539,122.7232,122.4693,122.6668,18238.0
2022-04-28 15:25:00,130.48,130.48,130.15,130.15,25057.0,122.695,122.695,122.3847,122.3847,25057.0
2022-04-28 15:30:00,130.15,130.19,129.59,129.62,48901.0,122.3847,122.4223,121.8581,121.8863,48901.0
2022-04-28 15:35:00,129.66,129.71,129.34,129.53,45931.0,121.9239,121.9709,121.623,121.8017,45931.0
2022-04-28 15:40:00,129.53,129.86,129.4,129.43,26137.0,121.8017,122.112,121.6794,121.7076,26137.0
2022-04-28 15:45:00,129.44,129.62,129.07,129.21,52787.0,121.717,121.8863,121.3691,121.5007,52787.0
2022-04-28 15:50:00,129.15,129.15,128.83,129.02,80590.0,121.4443,121.4443,121.1434,121.3221,80590.0
2022-04-28 15:55:00,129.0,129.5,128.86,129.44,115645.0,121.3033,121.7734,121.1716,121.717,115645.0
2022-04-29 09:30:00,128.85,130.58,128.85,130.52,29396.0,121.1622,122.789,121.1622,122.7326,29396.0
2022-04-29 09:35:00,130.53,130.7,129.86,130.41,19962.0,122.742,122.9018,122.112,122.6291,19962.0
2022-04-29 09:40:00,130.46,131.0,130.34,130.46,28897.0,122.6762,123.1839,122.5633,122.6762,28897.0
2022-04-29 09:45:00,130.39,130.66,129.9,130.14,20642.0,122.6103,122.8642,122.1496,122.3753,20642.0
2022-04-29 09:50:00,130.09,130.19,129.05,129.44,16635.0,122.3282,122.4223,121.3503,121.717,16635.0
2022-04-29 09:55:00,129.52,130.57,129.43,130.36,29686.0,121.7923,122.7796,121.7076,122.5821,29686.0
2022-04-29 10:00:00,130.42,130.57,130.03,130.54,24199.0,122.6386,122.7796,122.2718,122.7514,24199.0
2022-04-29 10:05:00,130.57,130.57,129.77,130.25,27447.0,122.7796,122.7796,122.0273,122.4787,27447.0
2022-04-29 10:10:00,130.25,130.42,129.39,129.48,20248.0,122.4787,122.6386,121.67,121.7546,20248.0
2022-04-29 10:15:00,129.38,129.6,128.76,129.07,20000.0,121.6606,121.8675,121.0776,121.3691,20000.0
2022-04-29 10:20:00,129.14,129.2,128.88,128.88,26813.0,121.4349,121.4913,121.1904,121.1904,26813.0
2022-04-29 10:25:00,128.83,128.99,128.4,128.6,36555.0,121.1434,121.2939,120.7391,120.9271,36555.0
2022-04-29 10:30:00,128.49,128.6,128.22,128.42,17446.0,120.8237,120.9271,120.5698,120.7579,17446.0
2022-04-29 10:35:00,128.44,128.46,127.94,128.15,38303.0,120.7767,120.7955,120.3065,120.504,38303.0
2022-04-29 10:40:00,128.13,128.51,128.07,128.41,17755.0,120.4852,120.8425,120.4288,120.7485,17755.0
2022-04-29 10:45:00,128.4,128.52,128.17,128.28,11081.0,120.7391,120.8519,120.5228,120.6262,11081.0
2022-04-29 10:50:00,128.31,128.57,128.08,128.22,10678.0,120.6544,120.8989,120.4382,120.5698,10678.0
2022-04-29 10:55:00,128.16,128.56,128.11,128.37,13365.0,120.5134,120.8895,120.4664,120.7109,13365.0
2022-04-29 11:00:00,128.32,128.62,128.21,128.62,15825.0,120.6638,120.9459,120.5604,120.9459,15825.0
2022-04-29 11:05:00,128.59,128.72,128.35,128.36,19593.0,120.9177,121.04,120.6921,120.7015,19593.0
2022-04-29 11:10:00,128.38,128.39,128.04,128.19,18561.0,120.7203,120.7297,120.4006,120.5416,18561.0
2022-04-29 11:15:00,128.18,128.24,128.06,128.2,30405.0,120.5322,120.5886,120.4194,120.551,30405.0
2022-04-29 11:20:00,128.23,128.63,128.18,128.54,9856.0,120.5792,120.9554,120.5322,120.8707,9856.0
2022-04-29 11:25:00,128.57,128.65,128.36,128.5,9347.0,120.8989,120.9742,120.7015,120.8331,9347.0
2022-04-29 11:30:00,128.49,129.32,128.45,129.05,11398.0,120.8237,121.6042,120.7861,121.3503,11398.0
2022-04-29 11:35:00,129.14,129.24,128.97,129.06,8930.0,121.4349,121.529,121.2751,121.3597,8930.0
2022-04-29 11:40:00,129.02,129.15,128.87,129.03,6089.0,121.3221,121.4443,121.181,121.3315,6089.0
2022-04-29 11:45:00,129.06,129.15,128.73,128.88,6892.0,121.3597,121.4443,121.0494,121.1904,6892.0
2022-04-29 11:50:00,128.89,128.96,128.72,128.87,5193.0,121.1998,121.2657,121.04,121.181,5193.0
2022-04-29 11:55:00,128.84,128.87,128.51,128.64,8599.0,121.1528,121.181,120.8425,120.9648,8599.0
2022-04-29 12:00:00,128.61,128.64,128.13,128.21,9448.0,120.9365,120.9648,120.4852,120.5604,9448.0
2022-04-29 12:05:00,128.21,128.22,127.9,128.08,7835.0,120.5604,120.5698,120.2689,120.4382,7835.0
2022-04-29 12:10:00,128.09,128.19,127.99,128.14,7324.0,120.4476,120.5416,120.3535,120.4946,7324.0
2022-04-29 12:15:00,128.11,128.32,128.06,128.32,6071.0,120.4664,120.6638,120.4194,120.6638,6071.0
2022-04-29 12:20:00,128.33,128.4,128.06,128.25,11244.0,120.6733,120.7391,120.4194,120.598,11244.0
2022-04-29 12:25:00,128.24,128.37,127.89,128.03,8430.0,120.5886,120.7109,120.2595,120.3912,8430.0
2022-04-29 12:30:00,128.05,128.19,127.96,128.1,8247.0,120.41,120.5416,120.3253,120.457,8247.0
2022-04-29 12:35:00,128.11,128.19,127.97,128.11,5657.0,120.4664,120.5416,120.3347,120.4664,5657.0
2022-04-29 12:40:00,128.08,128.09,127.78,127.82,6693.0,120.4382,120.4476,120.1561,120.1937,6693.0
2022-04-29 12:45:00,127.82,127.91,127.8,127.82,4566.0,120.1937,120.2783,120.1749,120.1937,4566.0
2022-04-29 12:50:00,127.84,127.84,127.52,127.55,8321.0,120.2125,120.2125,119.9116,119.9398,8321.0
2022-04-29 12:55:00,127.55,127.67,127.43,127.46,12954.0,119.9398,120.0526,119.8269,119.8552,12954.0
2022-04-29 13:00:00,127.52,127.71,127.5,127.6,7784.0,119.9116,120.0902,119.8928,119.9868,7784.0
2022-04-29 13:05:00,127.6,127.64,127.44,127.5,6612.0,119.9868,120.0244,119.8364,119.8928,6612.0
2022-04-29 13:10:00,127.42,127.75,127.37,127.66,8878.0,119.8175,120.1279,119.7705,120.0432,8878.0
2022-04-29 13:15:00,127.71,127.9,127.71,127.85,9158.0,120.0902,120.2689,120.0902,120.2219,9158.0
2022-04-29 13:20:00,127.82,128.07,127.76,128.07,9835.0,120.1937,120.4288,120.1373,120.4288,9835.0
2022-04-29 13:25:00,128.05,128.28,128.01,128.21,6581.0,120.41,120.6262,120.3723,120.5604,6581.0
2022-04-29 13:30:00,128.24,128.3,128.08,128.22,9995.0,120.5886,120.645,120.4382,120.5698,9995.0
2022-04-29 13:35:00,128.19,128.33,128.09,128.13,9776.0,120.5416,120.6733,120.4476,120.4852,9776.0
2022-04-29 13:40:00,128.13,128.13,127.83,127.94,7186.0,120.4852,120.4852,120.2031,120.3065,7186.0
2022-04-29 13:45:00,127.94,127.94,127.57,127.68,10457.0,120.3065,120.3065,119.9586,120.062,10457.0
2022-04-29 13:50:00,127.7,127.72,127.53,127.54,9410.0,120.0808,120.0996,119.921,119.9304,9410.0
2022-04-29 13:55:00,127.49,127.68,127.27,127.27,12855.0,119.8834,120.062,119.6765,119.6765,12855.0
2022-04-29 14:00:00,127.32,127.34,127.08,127.2,14433.0,119.7235,119.7423,119.4978,119.6107,14433.0
2022-04-29 14:05:00,127.17,127.28,127.09,127.09,7467.0,119.5825,119.6859,119.5072,119.5072,7467.0
2022-04-29 14:10:00,127.06,127.2,126.97,127.1,19281.0,119.479,119.6107,119.3944,119.5166,19281.0
2022-04-29 14:15:00,127.14,127.36,126.98,127.02,15653.0,119.5543,119.7611,119.4038,119.4414,15653.0
2022-04-29 14:20:00,127.0,127.02,126.85,127.02,10030.0,119.4226,119.4414,119.2816,119.4414,10030.0
2022-04-29 14:25:00,127.03,127.07,126.88,126.99,21285.0,119.4508,119.4884,119.3098,119.4132,21285.0
2022-04-29 14:30:00,126.95,127.1,126.89,127.03,9173.0,119.3756,119.5166,119.3192,119.4508,9173.0
2022-04-29 14:35:00,127.03,127.11,126.76,126.83,22445.0,119.4508,119.526,119.1969,119.2627,22445.0
2022-04-29 14:40:00,126.77,126.98,126.77,126.85,11421.0,119.2063,119.4038,119.2063,119.2816,11421.0
2022-04-29 14:45:00,126.89,126.89,126.52,126.58,16528.0,119.3192,119.3192,118.9712,119.0277,16528.0
2022-04-29 14:50:00,126.57,126.63,126.41,126.45,11289.0,119.0183,119.0747,118.8678,118.9054,11289.0
2022-04-29 14:55:00,126.42,126.6,126.39,126.52,22662.0,118.8772,119.0465,118.849,118.9712,22662.0
2022-04-29 15:00:00,126.52,126.55,126.19,126.48,15460.0,118.9712,118.9995,118.6609,118.9336,15460.0
2022-04-29 15:05:00,126.48,126.48,126.02,126.05,11210.0,118.9336,118.9336,118.5011,118.5293,11210.0
2022-04-29 15:10:00,126.12,126.13,125.87,126.02,14191.0,118.5951,118.6045,118.36,118.5011,14191.0
2022-04-29 15:15:00,125.98,126.3,125.84,126.23,13373.0,118.4635,118.7644,118.3318,118.6985,13373.0
2022-04-29 15:20:00,126.26,126.26,125.81,125.92,16806.0,118.7268,118.7268,118.3036,118.407,16806.0
2022-04-29 15:25:00,125.92,126.02,125.7,125.75,15677.0,118.407,118.5011,118.2002,118.2472,15677.0
2022-04-29 15:30:00,125.71,125.86,125.5,125.76,28031.0,118.2096,118.3506,118.0121,118.2566,28031.0
2022-04-29 15:35:00,125.76,126.06,125.57,125.85,28903.0,118.2566,118.5387,118.0779,118.3412,28903.0
2022-04-29 15:40:00,125.85,126.0,125.6,125.67,35774.0,118.3412,118.4823,118.1061,118.172,35774.0
2022-04-29 15:45:00,125.68,125.79,124.87,124.88,56904.0,118.1814,118.2848,117.4197,117.4291,56904.0
2022-04-29 15:50:00,124.82,125.12,124.56,124.77,63428.0,117.3727,117.6548,117.1282,117.3257,63428.0
2022-04-29 15:55:00,124.72,124.72,124.36,124.62,161871.0,117.2786,117.2786,116.9401,117.1846,161871.0
2022-05-02 09:30:00,125.54,126.22,124.31,124.54,38393.0,118.0497,118.6891,116.8931,117.1094,38393.0
2022-05-02 09:35:00,124.5,124.75,123.75,124.37,22023.0,117.0718,117.3069,116.3665,116.9495,22023.0
2022-05-02 09:40:00,124.3,125.71,123.76,125.02,25970.0,116.8837,118.2096,116.3759,117.5607,25970.0
2022-05-02 09:45:00,124.71,126.06,124.6,125.6,27932.0,117.2692,118.5387,117.1658,118.1061,27932.0
2022-05-02 09:50:00,125.5,126.38,125.39,126.16,26361.0,118.0121,118.8396,117.9087,118.6327,26361.0
2022-05-02 09:55:00,126.3,126.49,125.52,125.56,32100.0,118.7644,118.943,118.0309,118.0685,32100.0
2022-05-02 10:00:00,125.53,126.32,125.38,125.49,21506.0,118.0403,118.7832,117.8993,118.0027,21506.0
2022-05-02 10:05:00,125.55,125.55,124.73,124.93,16377.0,118.0591,118.0591,117.288,117.4761,16377.0
2022-05-02 10:10:00,124.88,125.41,124.71,125.27,18654.0,117.4291,117.9275,117.2692,117.7958,18654.0
2022-05-02 10:15:00,125.27,125.53,125.08,125.5,15604.0,117.7958,118.0403,117.6172,118.0121,15604.0
2022-05-02 10:20:00,125.31,125.71,125.03,125.67,14650.0,117.8334,118.2096,117.5701,118.172,14650.0
2022-05-02 10:25:00,125.8,126.02,125.42,125.57,21059.0,118.2942,118.5011,117.9369,118.0779,21059.0
2022-05-02 10:30:00,125.63,126.28,125.62,126.26,19892.0,118.1343,118.7456,118.1249,118.7268,19892.0
2022-05-02 10:35:00,126.24,126.29,125.74,125.99,17639.0,118.708,118.755,118.2378,118.4729,17639.0
2022-05-02 10:40:00,126.03,126.08,125.68,125.81,17425.0,118.5105,118.5575,118.1814,118.3036,17425.0
2022-05-02 10:45:00,125.63,125.91,125.58,125.91,10008.0,118.1343,118.3976,118.0873,118.3976,10008.0
2022-05-02 10:50:00,125.9,126.15,125.7,125.94,10409.0,118.3882,118.6233,118.2002,118.4258,10409.0
2022-05-02 10:55:00,125.93,126.09,125.55,125.55,13443.0,118.4164,118.5669,118.0591,118.0591,13443.0
2022-05-02 11:00:00,125.6,125.6,125.08,125.09,12160.0,118.1061,118.1061,117.6172,117.6266,12160.0
2022-05-02 11:05:00,125.05,125.56,125.05,125.54,9720.0,117.589,118.0685,117.589,118.0497,9720.0
2022-05-02 11:10:00,125.56,125.92,125.43,125.92,12769.0,118.0685,118.407,117.9463,118.407,12769.0
2022-05-02 11:15:00,125.91,125.91,125.22,125.34,10823.0,118.3976,118.3976,117.7488,117.8616,10823.0
2022-05-02 11:20:00,125.35,125.54,125.16,125.51,10706.0,117.8711,118.0497,117.6924,118.0215,10706.0
2022-05-02 11:25:00,125.5,125.56,125.02,125.05,14257.0,118.0121,118.0685,117.5607,117.589,14257.0
2022-05-02 11:30:00,125.1,125.25,124.82,125.16,9720.0,117.636,117.777,117.3727,117.6924,9720.0
2022-05-02 11:35:00,125.2,125.45,124.87,124.89,9737.0,117.73,117.9651,117.4197,117.4385,9737.0
2022-05-02 11:40:00,124.87,125.18,124.74,124.89,11568.0,117.4197,117.7112,117.2974,117.4385,11568.0
2022-05-02 11:45:00,124.89,125.28,124.82,125.07,6575.0,117.4385,117.8052,117.3727,117.6078,6575.0
2022-05-02 11:50:00,125.04,125.36,124.99,125.25,11851.0,117.5795,117.8805,117.5325,117.777,11851.0
2022-05-02 11:55:00,125.29,125.5,125.11,125.45,10606.0,117.8146,118.0121,117.6454,117.9651,10606.0
2022-05-02 12:00:00,125.43,125.67,125.02,125.03,10935.0,117.9463,118.172,117.5607,117.5701,10935.0
2022-05-02 12:05:00,125.05,125.19,124.86,125.12,25570.0,117.589,117.7206,117.4103,117.6548,25570.0
2022-05-02 12:10:00,125.08,125.51,125.05,125.5,5910.0,117.6172,118.0215,117.589,118.0121,5910.0
2022-05-02 12:15:00,125.48,125.8,125.32,125.76,9326.0,117.9933,118.2942,117.8428,118.2566,9326.0
2022-05-02 12:20:00,125.75,125.95,125.64,125.64,10325.0,118.2472,118.4353,118.1437,118.1437,10325.0
2022-05-02 12:25:00,125.71,125.9,125.54,125.85,12573.0,118.2096,118.3882,118.0497,118.3412,12573.0
2022-05-02 12:30:00,125.84,126.0,125.78,125.92,9842.0,118.3318,118.4823,118.2754,118.407,9842.0
2022-05-02 12:35:00,125.93,126.02,125.55,125.57,11610.0,118.4164,118.5011,118.0591,118.0779,11610.0
2022-05-02 12:40:00,125.61,125.72,125.32,125.37,9129.0,118.1155,118.219,117.8428,117.8899,9129.0
2022-05-02 12:45:00,125.32,125.33,125.1,125.23,9077.0,117.8428,117.8522,117.636,117.7582,9077.0
2022-05-02 12:50:00,125.25,125.29,124.8,124.8,7479.0,117.777,117.8146,117.3539,117.3539,7479.0
2022-05-02 12:55:00,124.83,125.05,124.46,124.57,13099.0,117.3821,117.589,117.0342,117.1376,13099.0
2022-05-02 13:00:00,124.62,124.72,124.26,124.4,12216.0,117.1846,117.2786,116.8461,116.9777,12216.0
2022-05-02 13:05:00,124.4,124.82,124.4,124.71,19304.0,116.9777,117.3727,116.9777,117.2692,19304.0
2022-05-02 13:10:00,124.67,125.0,124.67,124.86,6968.0,117.2316,117.5419,117.2316,117.4103,6968.0
2022-05-02 13:15:00,124.85,124.85,124.62,124.75,5610.0,117.4009,117.4009,117.1846,117.3069,5610.0
2022-05-02 13:20:00,124.77,124.77,124.47,124.5,10088.0,117.3257,117.3257,117.0436,117.0718,10088.0
2022-05-02 13:25:00,124.43,124.61,124.29,124.49,10569.0,117.0059,117.1752,116.8743,117.0624,10569.0
2022-05-02 13:30:00,124.44,124.68,124.37,124.48,8318.0,117.0153,117.241,116.9495,117.053,8318.0
2022-05-02 13:35:00,124.45,124.54,124.37,124.45,8497.0,117.0248,117.1094,116.9495,117.0248,8497.0
2022-05-02 13:40:00,124.48,124.61,124.22,124.23,12905.0,117.053,117.1752,116.8085,116.8179,12905.0
2022-05-02 13:45:00,124.26,124.32,123.96,124.16,10673.0,116.8461,116.9025,116.564,116.7521,10673.0
2022-05-02 13:50:00,124.21,124.35,124.13,124.16,9745.0,116.7991,116.9307,116.7238,116.7521,9745.0
2022-05-02 13:55:00,124.2,124.45,124.19,124.36,11930.0,116.7897,117.0248,116.7803,116.9401,11930.0
2022-05-02 14:00:00,124.32,124.63,124.18,124.59,9622.0,116.9025,117.194,116.7709,117.1564,9622.0
2022-05-02 14:05:00,124.63,124.79,124.45,124.47,18713.0,117.194,117.3445,117.0248,117.0436,18713.0
2022-05-02 14:10:00,124.43,124.49,123.99,123.99,5862.0,117.0059,117.0624,116.5922,116.5922,5862.0
2022-05-02 14:15:00,123.96,124.09,123.84,123.99,10389.0,116.564,116.6862,116.4511,116.5922,10389.0
2022-05-02 14:20:00,123.96,124.2,123.86,124.12,12377.0,116.564,116.7897,116.47,116.7144,12377.0
2022-05-02 14:25:00,124.08,124.3,123.97,124.08,11530.0,116.6768,116.8837,116.5734,116.6768,11530.0
2022-05-02 14:30:00,124.11,124.29,124.01,124.25,12422.0,116.705,116.8743,116.611,116.8367,12422.0
2022-05-02 14:35:00,124.27,124.35,124.04,124.23,6648.0,116.8555,116.9307,116.6392,116.8179,6648.0
2022-05-02 14:40:00,124.18,124.34,123.84,124.02,12331.0,116.7709,116.9213,116.4511,116.6204,12331.0
2022-05-02 14:45:00,124.03,124.37,124.03,124.3,17705.0,116.6298,116.9495,116.6298,116.8837,17705.0
2022-05-02 14:50:00,124.33,124.74,124.14,124.47,17469.0,116.9119,117.2974,116.7332,117.0436,17469.0
2022-05-02 14:55:00,124.54,124.62,124.25,124.37,21298.0,117.1094,117.1846,116.8367,116.9495,21298.0
2022-05-02 15:00:00,124.41,124.98,124.39,124.88,18893.0,116.9871,117.5231,116.9683,117.4291,18893.0
2022-05-02 15:05:00,124.99,125.38,124.97,125.21,25241.0,117.5325,117.8993,117.5137,117.7394,25241.0
2022-05-02 15:10:00,125.35,125.86,125.26,125.72,21297.0,117.8711,118.3506,117.7864,118.219,21297.0
2022-05-02 15:15:00,125.7,125.83,125.49,125.74,26368.0,118.2002,118.3224,118.0027,118.2378,26368.0
2022-05-02 15:20:00,125.77,126.04,125.75,125.95,28295.0,118.266,118.5199,118.2472,118.4353,28295.0
2022-05-02 15:25:00,125.91,126.11,125.84,126.04,32902.0,118.3976,118.5857,118.3318,118.5199,32902.0
2022-05-02 15:30:00,126.06,126.67,126.06,126.61,20888.0,118.5387,119.1123,118.5387,119.0559,20888.0
2022-05-02 15:35:00,126.64,126.77,126.39,126.52,25580.0,119.0841,119.2063,118.849,118.9712,25580.0
2022-05-02 15:40:00,126.56,126.8,126.16,126.16,24515.0,119.0089,119.2345,118.6327,118.6327,24515.0
2022-05-02 15:45:00,126.15,126.79,126.1,126.78,22499.0,118.6233,119.2251,118.5763,119.2157,22499.0
2022-05-02 15:50:00,126.8,126.85,126.46,126.72,35772.0,119.2345,119.2816,118.9148,119.1593,35772.0
2022-05-02 15:55:00,126.64,126.76,126.51,126.68,109499.0,119.0841,119.1969,118.9618,119.1217,109499.0
2022-05-03 09:30:00,127.51,128.85,127.1,128.7,40248.0,119.9022,121.1622,119.5166,121.0212,40248.0
2022-05-03 09:35:00,128.65,128.73,126.96,127.17,9115.0,120.9742,121.0494,119.385,119.5825,9115.0
2022-05-03 09:40:00,126.93,127.23,126.7,127.16,14808.0,119.3568,119.6389,119.1405,119.5731,14808.0
2022-05-03 09:45:00,126.87,127.3,126.56,126.71,7993.0,119.3004,119.7047,119.0089,119.1499,7993.0
2022-05-03 09:50:00,126.63,127.0,126.46,126.83,39117.0,119.0747,119.4226,118.9148,119.2627,39117.0
2022-05-03 09:55:00,126.98,127.28,126.66,127.28,23099.0,119.4038,119.6859,119.1029,119.6859,23099.0
2022-05-03 10:00:00,127.26,127.7,127.23,127.41,16131.0,119.6671,120.0808,119.6389,119.8081,16131.0
2022-05-03 10:05:00,127.27,127.43,126.37,126.42,9710.0,119.6765,119.8269,118.8302,118.8772,9710.0
2022-05-03 10:10:00,126.51,126.72,126.26,126.67,7142.0,118.9618,119.1593,118.7268,119.1123,7142.0
2022-05-03 10:15:00,126.65,126.79,126.27,126.79,6642.0,119.0935,119.2251,118.7362,119.2251,6642.0
2022-05-03 10:20:00,126.79,126.86,126.44,126.75,6320.0,119.2251,119.291,118.896,119.1875,6320.0
2022-05-03 10:25:00,126.78,127.24,126.73,127.14,4633.0,119.2157,119.6483,119.1687,119.5543,4633.0
2022-05-03 10:30:00,127.12,127.92,127.11,127.92,21030.0,119.5354,120.2877,119.526,120.2877,21030.0
2022-05-03 10:35:00,127.94,127.94,127.34,127.35,6830.0,120.3065,120.3065,119.7423,119.7517,6830.0
2022-05-03 10:40:00,127.39,127.44,127.07,127.07,10331.0,119.7893,119.8364,119.4884,119.4884,10331.0
2022-05-03 10:45:00,127.11,127.31,126.99,127.3,9450.0,119.526,119.7141,119.4132,119.7047,9450.0
2022-05-03 10:50:00,127.2,127.65,127.2,127.64,7144.0,119.6107,120.0338,119.6107,120.0244,7144.0
2022-05-03 10:55:00,127.61,127.83,127.56,127.71,7979.0,119.9962,120.2031,119.9492,120.0902,7979.0
2022-05-03 11:00:00,127.67,128.14,127.48,128.1,13555.0,120.0526,120.4946,119.874,120.457,13555.0
2022-05-03 11:05:00,128.09,128.36,128.0,128.29,16050.0,120.4476,120.7015,120.3629,120.6356,16050.0
2022-05-03 11:10:00,128.32,128.55,128.11,128.55,16912.0,120.6638,120.8801,120.4664,120.8801,16912.0
2022-05-03 11:15:00,128.55,128.89,128.5,128.81,14360.0,120.8801,121.1998,120.8331,121.1246,14360.0
2022-05-03 11:20:00,128.75,129.21,128.75,129.21,13776.0,121.0682,121.5007,121.0682,121.5007,13776.0
2022-05-03 11:25:00,129.18,129.28,128.88,128.99,7773.0,121.4725,121.5666,121.1904,121.2939,7773.0
2022-05-03 11:30:00,129.02,129.78,129.02,129.66,13840.0,121.3221,122.0367,121.3221,121.9239,13840.0
2022-05-03 11:35:00,129.66,129.66,129.1,129.11,10112.0,121.9239,121.9239,121.3973,121.4067,10112.0
2022-05-03 11:40:00,129.13,129.48,129.13,129.32,10127.0,121.4255,121.7546,121.4255,121.6042,10127.0
2022-05-03 11:45:00,129.33,129.33,129.05,129.08,7787.0,121.6136,121.6136,121.3503,121.3785,7787.0
2022-05-03 11:50:00,129.09,129.14,128.91,129.01,11916.0,121.3879,121.4349,121.2186,121.3127,11916.0
2022-05-03 11:55:00,129.03,129.23,128.97,129.2,7434.0,121.3315,121.5196,121.2751,121.4913,7434.0
2022-05-03 12:00:00,129.24,129.56,129.15,129.54,11261.0,121.529,121.8299,121.4443,121.8111,11261.0
2022-05-03 12:05:00,129.51,129.54,128.96,129.05,12367.0,121.7828,121.8111,121.2657,121.3503,12367.0
2022-05-03 12:10:00,128.97,129.33,128.93,129.28,18992.0,121.2751,121.6136,121.2375,121.5666,18992.0
2022-05-03 12:15:00,129.3,129.66,129.26,129.66,13698.0,121.5854,121.9239,121.5478,121.9239,13698.0
2022-05-03 12:20:00,129.69,129.72,129.54,129.6,13115.0,121.9521,121.9803,121.8111,121.8675,13115.0
2022-05-03 12:25:00,129.62,129.64,129.21,129.21,21114.0,121.8863,121.9051,121.5007,121.5007,21114.0
2022-05-03 12:30:00,129.19,129.34,129.09,129.34,8866.0,121.4819,121.623,121.3879,121.623,8866.0
2022-05-03 12:35:00,129.35,129.49,129.12,129.24,5158.0,121.6324,121.764,121.4161,121.529,5158.0
2022-05-03 12:40:00,129.26,129.44,129.2,129.4,6626.0,121.5478,121.717,121.4913,121.6794,6626.0
2022-05-03 12:45:00,129.28,129.6,129.17,129.43,6382.0,121.5666,121.8675,121.4631,121.7076,6382.0
2022-05-03 12:50:00,129.41,129.56,129.35,129.35,6104.0,121.6888,121.8299,121.6324,121.6324,6104.0
2022-05-03 12:55:00,129.34,129.58,129.21,129.49,4902.0,121.623,121.8487,121.5007,121.764,4902.0
2022-05-03 13:00:00,129.53,129.79,129.48,129.61,5307.0,121.8017,122.0461,121.7546,121.8769,5307.0
2022-05-03 13:05:00,129.56,129.76,129.47,129.69,3700.0,121.8299,122.0179,121.7452,121.9521,3700.0
2022-05-03 13:10:00,129.69,130.05,129.67,130.0,8665.0,121.9521,122.2906,121.9333,122.2436,8665.0
2022-05-03 13:15:00,130.05,130.12,129.9,130.02,9602.0,122.2906,122.3565,122.1496,122.2624,9602.0
2022-05-03 13:20:00,129.96,130.14,129.86,129.93,8015.0,122.206,122.3753,122.112,122.1778,8015.0
2022-05-03 13:25:00,129.98,130.01,129.85,130.01,6536.0,122.2248,122.253,122.1026,122.253,6536.0
2022-05-03 13:30:00,130.07,130.2,129.96,130.05,6108.0,122.3094,122.4317,122.206,122.2906,6108.0
2022-05-03 13:35:00,130.08,130.29,129.85,130.22,9274.0,122.3188,122.5163,122.1026,122.4505,9274.0
2022-05-03 13:40:00,130.27,130.27,130.06,130.17,5597.0,122.4975,122.4975,122.3,122.4035,5597.0
2022-05-03 13:45:00,130.18,130.27,129.98,130.03,9249.0,122.4129,122.4975,122.2248,122.2718,9249.0
2022-05-03 13:50:00,129.99,130.11,129.89,130.01,28639.0,122.2342,122.347,122.1402,122.253,28639.0
2022-05-03 13:55:00,130.01,130.11,129.98,130.09,21690.0,122.253,122.347,122.2248,122.3282,21690.0
2022-05-03 14:00:00,130.08,130.17,129.83,129.96,29736.0,122.3188,122.4035,122.0838,122.206,29736.0
2022-05-03 14:05:00,129.86,129.86,129.55,129.65,12440.0,122.112,122.112,121.8205,121.9145,12440.0
2022-05-03 14:10:00,129.65,129.67,129.31,129.43,10369.0,121.9145,121.9333,121.5948,121.7076,10369.0
2022-05-03 14:15:00,129.42,129.42,129.0,129.0,7343.0,121.6982,121.6982,121.3033,121.3033,7343.0
2022-05-03 14:20:00,129.02,129.08,128.9,129.02,5431.0,121.3221,121.3785,121.2092,121.3221,5431.0
2022-05-03 14:25:00,129.0,129.0,128.67,128.76,14201.0,121.3033,121.3033,120.993,121.0776,14201.0
2022-05-03 14:30:00,128.72,129.06,128.68,129.06,12463.0,121.04,121.3597,121.0024,121.3597,12463.0
2022-05-03 14:35:00,129.05,129.39,128.96,128.97,6978.0,121.3503,121.67,121.2657,121.2751,6978.0
2022-05-03 14:40:00,129.0,129.14,128.62,129.14,14328.0,121.3033,121.4349,120.9459,121.4349,14328.0
2022-05-03 14:45:00,129.08,129.17,128.67,129.12,7093.0,121.3785,121.4631,120.993,121.4161,7093.0
2022-05-03 14:50:00,129.17,129.4,129.11,129.29,5969.0,121.4631,121.6794,121.4067,121.576,5969.0
2022-05-03 14:55:00,129.31,129.56,129.22,129.52,7983.0,121.5948,121.8299,121.5102,121.7923,7983.0
2022-05-03 15:00:00,129.52,129.73,129.51,129.51,10693.0,121.7923,121.9897,121.7828,121.7828,10693.0
2022-05-03 15:05:00,129.49,129.87,129.46,129.76,8520.0,121.764,122.1214,121.7358,122.0179,8520.0
2022-05-03 15:10:00,129.83,129.91,129.72,129.88,7626.0,122.0838,122.159,121.9803,122.1308,7626.0
2022-05-03 15:15:00,129.86,129.88,129.52,129.67,8168.0,122.112,122.1308,121.7923,121.9333,8168.0
2022-05-03 15:20:00,129.71,129.92,129.48,129.76,13685.0,121.9709,122.1684,121.7546,122.0179,13685.0
2022-05-03 15:25:00,129.74,129.74,129.5,129.57,15420.0,121.9991,121.9991,121.7734,121.8393,15420.0
2022-05-03 15:30:00,129.52,129.59,129.16,129.37,17461.0,121.7923,121.8581,121.4537,121.6512,17461.0
2022-05-03 15:35:00,129.34,129.36,128.75,128.88,19280.0,121.623,121.6418,121.0682,121.1904,19280.0
2022-05-03 15:40:00,128.83,128.88,128.46,128.56,36103.0,121.1434,121.1904,120.7955,120.8895,36103.0
2022-05-03 15:45:00,128.52,128.88,128.42,128.71,48692.0,120.8519,121.1904,120.7579,121.0306,48692.0
2022-05-03 15:50:00,128.74,129.29,128.53,129.22,45558.0,121.0588,121.576,120.8613,121.5102,45558.0
2022-05-03 15:55:00,129.23,129.28,128.6,128.7,117587.0,121.5196,121.5666,120.9271,121.0212,117587.0
2022-05-04 09:30:00,128.72,128.78,128.21,128.75,21189.0,121.04,121.0964,120.5604,121.0682,21189.0
2022-05-04 09:35:00,128.7,129.22,128.37,129.05,15464.0,121.0212,121.5102,120.7109,121.3503,15464.0
2022-05-04 09:40:00,128.99,129.67,128.9,129.56,15293.0,121.2939,121.9333,121.2092,121.8299,15293.0
2022-05-04 09:45:00,129.69,130.52,129.36,130.27,16183.0,121.9521,122.7326,121.6418,122.4975,16183.0
2022-05-04 09:50:00,130.12,130.36,129.64,129.84,11335.0,122.3565,122.5821,121.9051,122.0932,11335.0
2022-05-04 09:55:00,129.76,129.98,129.67,129.97,11973.0,122.0179,122.2248,121.9333,122.2154,11973.0
2022-05-04 10:00:00,129.8,130.06,129.56,129.9,13214.0,122.0555,122.3,121.8299,122.1496,13214.0
2022-05-04 10:05:00,129.9,130.0,129.26,129.37,13228.0,122.1496,122.2436,121.5478,121.6512,13228.0
2022-05-04 10:10:00,129.38,129.74,129.37,129.49,16542.0,121.6606,121.9991,121.6512,121.764,16542.0
2022-05-04 10:15:00,129.47,129.79,129.34,129.58,14449.0,121.7452,122.0461,121.623,121.8487,14449.0
2022-05-04 10:20:00,129.4,129.92,129.4,129.91,9005.0,121.6794,122.1684,121.6794,122.159,9005.0
2022-05-04 10:25:00,129.83,130.31,129.82,130.04,18095.0,122.0838,122.5351,122.0744,122.2812,18095.0
2022-05-04 10:30:00,130.03,130.03,129.45,129.46,23868.0,122.2718,122.2718,121.7264,121.7358,23868.0
2022-05-04 10:35:00,129.46,130.12,129.39,130.12,25111.0,121.7358,122.3565,121.67,122.3565,25111.0
2022-05-04 10:40:00,130.09,130.21,129.99,130.07,12187.0,122.3282,122.4411,122.2342,122.3094,12187.0
2022-05-04 10:45:00,130.05,130.21,129.88,130.14,16327.0,122.2906,122.4411,122.1308,122.3753,16327.0
2022-05-04 10:50:00,130.14,130.14,129.88,129.94,7661.0,122.3753,122.3753,122.1308,122.1872,7661.0
2022-05-04 10:55:00,129.93,129.94,129.54,129.57,9050.0,122.1778,122.1872,121.8111,121.8393,9050.0
2022-05-04 11:00:00,129.56,129.63,129.26,129.44,16459.0,121.8299,121.8957,121.5478,121.717,16459.0
2022-05-04 11:05:00,129.45,129.59,129.37,129.43,19140.0,121.7264,121.8581,121.6512,121.7076,19140.0
2022-05-04 11:10:00,129.46,129.48,129.2,129.3,13074.0,121.7358,121.7546,121.4913,121.5854,13074.0
2022-05-04 11:15:00,129.36,129.67,129.36,129.54,9179.0,121.6418,121.9333,121.6418,121.8111,9179.0
2022-05-04 11:20:00,129.53,129.54,129.33,129.35,6653.0,121.8017,121.8111,121.6136,121.6324,6653.0
2022-05-04 11:25:00,129.33,129.38,129.19,129.27,9468.0,121.6136,121.6606,121.4819,121.5572,9468.0
2022-05-04 11:30:00,129.13,129.13,128.65,128.66,5986.0,121.4255,121.4255,120.9742,120.9836,5986.0
2022-05-04 11:35:00,128.71,128.88,128.63,128.87,6921.0,121.0306,121.1904,120.9554,121.181,6921.0
2022-05-04 11:40:00,128.89,128.95,128.61,128.71,6095.0,121.1998,121.2563,120.9365,121.0306,6095.0
2022-05-04 11:45:00,128.84,129.02,128.72,128.91,8222.0,121.1528,121.3221,121.04,121.2186,8222.0
2022-05-04 11:50:00,128.89,129.08,128.77,128.99,11581.0,121.1998,121.3785,121.087,121.2939,11581.0
2022-05-04 11:55:00,128.94,128.98,128.62,128.84,6782.0,121.2469,121.2845,120.9459,121.1528,6782.0
2022-05-04 12:00:00,128.87,129.08,128.87,129.05,5257.0,121.181,121.3785,121.181,121.3503,5257.0
2022-05-04 12:05:00,129.06,129.4,129.0,129.29,5337.0,121.3597,121.6794,121.3033,121.576,5337.0
2022-05-04 12:10:00,129.27,129.29,129.12,129.28,13214.0,121.5572,121.576,121.4161,121.5666,13214.0
2022-05-04 12:15:00,129.32,129.48,129.19,129.43,21065.0,121.6042,121.7546,121.4819,121.7076,21065.0
2022-05-04 12:20:00,129.44,129.77,129.44,129.59,11774.0,121.717,122.0273,121.717,121.8581,11774.0
2022-05-04 12:25:00,129.61,129.85,129.6,129.84,10529.0,121.8769,122.1026,121.8675,122.0932,10529.0
2022-05-04 12:30:00,129.83,129.94,129.67,129.8,6269.0,122.0838,122.1872,121.9333,122.0555,6269.0
2022-05-04 12:35:00,129.78,129.86,129.69,129.78,8537.0,122.0367,122.112,121.9521,122.0367,8537.0
2022-05-04 12:40:00,129.77,129.86,129.52,129.6,9830.0,122.0273,122.112,121.7923,121.8675,9830.0
2022-05-04 12:45:00,129.54,129.54,129.37,129.51,4168.0,121.8111,121.8111,121.6512,121.7828,4168.0
2022-05-04 12:50:00,129.48,129.65,129.45,129.65,10741.0,121.7546,121.9145,121.7264,121.9145,10741.0
2022-05-04 12:55:00,129.65,129.73,129.53,129.71,7087.0,121.9145,121.9897,121.8017,121.9709,7087.0
2022-05-04 13:00:00,129.76,129.86,129.6,129.6,5807.0,122.0179,122.112,121.8675,121.8675,5807.0
2022-05-04 13:05:00,129.6,129.6,129.41,129.41,4398.0,121.8675,121.8675,121.6888,121.6888,4398.0
2022-05-04 13:10:00,129.39,129.41,129.27,129.39,5682.0,121.67,121.6888,121.5572,121.67,5682.0
2022-05-04 13:15:00,129.38,129.47,129.3,129.32,5829.0,121.6606,121.7452,121.5854,121.6042,5829.0
2022-05-04 13:20:00,129.27,129.27,129.08,129.09,9143.0,121.5572,121.5572,121.3785,121.3879,9143.0
2022-05-04 13:25:00,129.09,129.1,128.92,128.92,15503.0,121.3879,121.3973,121.228,121.228,15503.0
2022-05-04 13:30:00,128.95,129.0,128.83,129.0,6905.0,121.2563,121.3033,121.1434,121.3033,6905.0
2022-05-04 13:35:00,128.97,129.0,128.67,128.73,5792.0,121.2751,121.3033,120.993,121.0494,5792.0
2022-05-04 13:40:00,128.71,128.86,128.6,128.83,2822.0,121.0306,121.1716,120.9271,121.1434,2822.0
2022-05-04 13:45:00,128.83,128.94,128.79,128.88,14403.0,121.1434,121.2469,121.1058,121.1904,14403.0
2022-05-04 13:50:00,128.85,128.9,128.76,128.84,4146.0,121.1622,121.2092,121.0776,121.1528,4146.0
2022-05-04 13:55:00,128.9,129.15,128.77,128.78,11536.0,121.2092,121.4443,121.087,121.0964,11536.0
2022-05-04 14:00:00,128.81,129.6,128.8,129.41,15047.0,121.1246,121.8675,121.1152,121.6888,15047.0
2022-05-04 14:05:00,129.47,129.69,128.7,128.96,11894.0,121.7452,121.9521,121.0212,121.2657,11894.0
2022-05-04 14:10:00,129.08,129.27,128.81,128.97,11579.0,121.3785,121.5572,121.1246,121.2751,11579.0
2022-05-04 14:15:00,128.95,129.11,128.65,128.78,9343.0,121.2563,121.4067,120.9742,121.0964,9343.0
2022-05-04 14:20:00,128.79,129.07,128.42,128.97,19075.0,121.1058,121.3691,120.7579,121.2751,19075.0
2022-05-04 14:25:00,128.98,129.94,128.88,129.85,10183.0,121.2845,122.1872,121.1904,122.1026,10183.0
2022-05-04 14:30:00,129.91,130.0,128.6,128.69,20366.0,122.159,122.2436,120.9271,121.0118,20366.0
2022-05-04 14:35:00,128.59,129.48,128.53,129.2,26167.0,120.9177,121.7546,120.8613,121.4913,26167.0
2022-05-04 14:40:00,129.08,130.56,129.08,130.2,30042.0,121.3785,122.7702,121.3785,122.4317,30042.0
2022-05-04 14:45:00,130.22,131.54,130.22,131.07,28514.0,122.4505,123.6917,122.4505,123.2498,28514.0
2022-05-04 14:50:00,131.13,131.84,130.82,131.84,27363.0,123.3062,123.9738,123.0147,123.9738,27363.0
2022-05-04 14:55:00,131.86,131.97,131.56,131.79,18770.0,123.9926,124.0961,123.7105,123.9268,18770.0
2022-05-04 15:00:00,131.8,132.14,131.79,131.98,17068.0,123.9362,124.2559,123.9268,124.1055,17068.0
2022-05-04 15:05:00,132.05,132.65,131.96,132.6,15723.0,124.1713,124.7355,124.0867,124.6885,15723.0
2022-05-04 15:10:00,132.55,133.12,132.52,133.05,19718.0,124.6415,125.1775,124.6133,125.1116,19718.0
2022-05-04 15:15:00,133.11,133.45,132.98,133.07,43416.0,125.1681,125.4878,125.0458,125.1304,43416.0
2022-05-04 15:20:00,133.13,133.65,133.12,133.63,34319.0,125.1869,125.6758,125.1775,125.657,34319.0
2022-05-04 15:25:00,133.63,134.14,133.63,134.06,44225.0,125.657,126.1366,125.657,126.0614,44225.0
2022-05-04 15:30:00,134.15,134.3,133.86,134.28,34306.0,126.146,126.2871,125.8733,126.2682,34306.0
2022-05-04 15:35:00,134.25,134.28,134.07,134.15,33028.0,126.24,126.2682,126.0708,126.146,33028.0
2022-05-04 15:40:00,134.15,134.28,133.79,134.21,55088.0,126.146,126.2682,125.8075,126.2024,55088.0
2022-05-04 15:45:00,134.22,134.46,134.06,134.23,60914.0,126.2118,126.4375,126.0614,126.2212,60914.0
2022-05-04 15:50:00,134.26,134.38,134.11,134.21,74138.0,126.2494,126.3623,126.1084,126.2024,74138.0
2022-05-04 15:55:00,134.17,134.37,133.96,134.33,94395.0,126.1648,126.3529,125.9673,126.3153,94395.0
2022-05-05 09:30:00,132.0,133.14,131.52,132.83,32237.0,124.1243,125.1963,123.6729,124.9048,32237.0
2022-05-05 09:35:00,132.76,133.0,132.53,132.7,6123.0,124.8389,125.0646,124.6227,124.7825,6123.0
2022-05-05 09:40:00,132.85,133.41,132.11,132.29,7379.0,124.9236,125.4502,124.2277,124.397,7379.0
2022-05-05 09:45:00,132.32,132.46,131.94,132.04,14519.0,124.4252,124.5568,124.0679,124.1619,14519.0
2022-05-05 09:50:00,131.95,132.52,131.94,132.38,11495.0,124.0773,124.6133,124.0679,124.4816,11495.0
2022-05-05 09:55:00,132.33,132.34,132.0,132.26,21866.0,124.4346,124.444,124.1243,124.3688,21866.0
2022-05-05 10:00:00,132.26,132.3,131.54,131.67,16109.0,124.3688,124.4064,123.6917,123.814,16109.0
2022-05-05 10:05:00,131.72,131.82,131.22,131.43,22342.0,123.861,123.955,123.3908,123.5883,22342.0
2022-05-05 10:10:00,131.34,131.85,131.16,131.81,30445.0,123.5037,123.9832,123.3344,123.9456,30445.0
2022-05-05 10:15:00,131.94,132.29,131.67,131.89,9303.0,124.0679,124.397,123.814,124.0208,9303.0
2022-05-05 10:20:00,131.83,131.96,131.38,131.43,7851.0,123.9644,124.0867,123.5413,123.5883,7851.0
2022-05-05 10:25:00,131.46,131.63,131.28,131.32,6865.0,123.6165,123.7764,123.4472,123.4849,6865.0
2022-05-05 10:30:00,131.32,131.56,131.12,131.54,5926.0,123.4849,123.7105,123.2968,123.6917,5926.0
2022-05-05 10:35:00,131.38,131.58,131.11,131.11,6688.0,123.5413,123.7293,123.2874,123.2874,6688.0
2022-05-05 10:40:00,131.27,131.44,130.92,131.27,8131.0,123.4378,123.5977,123.1087,123.4378,8131.0
2022-05-05 10:45:00,131.35,131.82,130.49,130.62,24367.0,123.5131,123.955,122.7044,122.8266,24367.0
2022-05-05 10:50:00,130.61,130.89,130.38,130.84,11671.0,122.8172,123.0805,122.6009,123.0335,11671.0
2022-05-05 10:55:00,130.88,131.27,130.78,131.18,11652.0,123.0711,123.4378,122.9771,123.3532,11652.0
2022-05-05 11:00:00,131.16,131.4,130.68,130.69,11070.0,123.3344,123.5601,122.883,122.8924,11070.0
2022-05-05 11:05:00,130.73,130.93,130.24,130.29,16787.0,122.9301,123.1181,122.4693,122.5163,16787.0
2022-05-05 11:10:00,130.39,130.63,130.13,130.61,18017.0,122.6103,122.836,122.3659,122.8172,18017.0
2022-05-05 11:15:00,130.56,130.89,130.13,130.79,5654.0,122.7702,123.0805,122.3659,122.9865,5654.0
2022-05-05 11:20:00,130.67,130.7,130.29,130.29,10007.0,122.8736,122.9018,122.5163,122.5163,10007.0
2022-05-05 11:25:00,130.38,130.56,130.19,130.34,8904.0,122.6009,122.7702,122.4223,122.5633,8904.0
2022-05-05 11:30:00,130.32,130.67,130.09,130.67,11763.0,122.5445,122.8736,122.3282,122.8736,11763.0
2022-05-05 11:35:00,130.7,131.04,130.68,130.77,12029.0,122.9018,123.2216,122.883,122.9677,12029.0
2022-05-05 11:40:00,130.9,131.1,130.9,131.08,7229.0,123.0899,123.278,123.0899,123.2592,7229.0
2022-05-05 11:45:00,131.03,131.04,130.37,130.38,11718.0,123.2122,123.2216,122.5915,122.6009,11718.0
2022-05-05 11:50:00,130.53,130.58,129.75,129.78,7005.0,122.742,122.789,122.0085,122.0367,7005.0
2022-05-05 11:55:00,129.84,129.98,129.69,129.69,6180.0,122.0932,122.2248,121.9521,121.9521,6180.0
2022-05-05 12:00:00,129.57,129.66,129.02,129.43,8610.0,121.8393,121.9239,121.3221,121.7076,8610.0
2022-05-05 12:05:00,129.54,130.06,129.54,129.96,11639.0,121.8111,122.3,121.8111,122.206,11639.0
2022-05-05 12:10:00,129.86,130.4,129.86,130.19,9304.0,122.112,122.6197,122.112,122.4223,9304.0
2022-05-05 12:15:00,130.09,130.8,129.87,130.8,11418.0,122.3282,122.9959,122.1214,122.9959,11418.0
2022-05-05 12:20:00,130.8,130.86,130.22,130.3,25333.0,122.9959,123.0523,122.4505,122.5257,25333.0
2022-05-05 12:25:00,130.31,130.89,130.31,130.54,11704.0,122.5351,123.0805,122.5351,122.7514,11704.0
2022-05-05 12:30:00,130.49,130.96,130.48,130.77,12780.0,122.7044,123.1463,122.695,122.9677,12780.0
2022-05-05 12:35:00,130.75,130.75,130.3,130.58,13384.0,122.9489,122.9489,122.5257,122.789,13384.0
2022-05-05 12:40:00,130.53,130.58,129.92,130.06,16458.0,122.742,122.789,122.1684,122.3,16458.0
2022-05-05 12:45:00,130.02,130.18,129.8,129.94,11913.0,122.2624,122.4129,122.0555,122.1872,11913.0
2022-05-05 12:50:00,130.02,130.53,129.94,130.53,11791.0,122.2624,122.742,122.1872,122.742,11791.0
2022-05-05 12:55:00,130.61,130.73,130.44,130.71,8195.0,122.8172,122.9301,122.6574,122.9113,8195.0
2022-05-05 13:00:00,130.75,131.34,130.73,131.29,12395.0,122.9489,123.5037,122.9301,123.4566,12395.0
2022-05-05 13:05:00,131.31,131.7,131.27,131.65,9092.0,123.4755,123.8422,123.4378,123.7952,9092.0
2022-05-05 13:10:00,131.64,131.7,131.32,131.33,14266.0,123.7858,123.8422,123.4849,123.4943,14266.0
2022-05-05 13:15:00,131.38,131.74,131.22,131.74,18250.0,123.5413,123.8798,123.3908,123.8798,18250.0
2022-05-05 13:20:00,131.74,131.86,131.56,131.75,9838.0,123.8798,123.9926,123.7105,123.8892,9838.0
2022-05-05 13:25:00,131.79,131.81,131.53,131.76,8852.0,123.9268,123.9456,123.6823,123.8986,8852.0
2022-05-05 13:30:00,131.76,131.76,131.31,131.49,10867.0,123.8986,123.8986,123.4755,123.6447,10867.0
2022-05-05 13:35:00,131.39,132.2,131.39,131.88,20722.0,123.5507,124.3124,123.5507,124.0114,20722.0
2022-05-05 13:40:00,131.85,132.1,131.66,131.66,22591.0,123.9832,124.2183,123.8046,123.8046,22591.0
2022-05-05 13:45:00,131.68,131.74,131.13,131.17,19015.0,123.8234,123.8798,123.3062,123.3438,19015.0
2022-05-05 13:50:00,131.14,131.31,130.99,131.25,12939.0,123.3156,123.4755,123.1745,123.419,12939.0
2022-05-05 13:55:00,131.23,131.27,131.04,131.23,11278.0,123.4002,123.4378,123.2216,123.4002,11278.0
2022-05-05 14:00:00,131.18,131.18,130.58,130.74,47218.0,123.3532,123.3532,122.789,122.9395,47218.0
2022-05-05 14:05:00,130.77,131.05,130.62,130.89,19666.0,122.9677,123.231,122.8266,123.0805,19666.0
2022-05-05 14:10:00,130.97,131.04,130.58,130.61,22465.0,123.1557,123.2216,122.789,122.8172,22465.0
2022-05-05 14:15:00,130.59,131.28,130.55,131.28,20518.0,122.7984,123.4472,122.7608,123.4472,20518.0
2022-05-05 14:20:00,131.31,131.35,130.53,130.56,22212.0,123.4755,123.5131,122.742,122.7702,22212.0
2022-05-05 14:25:00,130.53,130.55,130.11,130.12,22429.0,122.742,122.7608,122.347,122.3565,22429.0
2022-05-05 14:30:00,130.13,130.34,130.09,130.25,15889.0,122.3659,122.5633,122.3282,122.4787,15889.0
2022-05-05 14:35:00,130.22,130.36,130.09,130.36,12185.0,122.4505,122.5821,122.3282,122.5821,12185.0
2022-05-05 14:40:00,130.33,130.4,130.17,130.26,12442.0,122.5539,122.6197,122.4035,122.4881,12442.0
2022-05-05 14:45:00,130.31,130.56,130.29,130.46,11387.0,122.5351,122.7702,122.5163,122.6762,11387.0
2022-05-05 14:50:00,130.48,130.97,130.37,130.42,17058.0,122.695,123.1557,122.5915,122.6386,17058.0
2022-05-05 14:55:00,130.37,130.44,130.22,130.44,11975.0,122.5915,122.6574,122.4505,122.6574,11975.0
2022-05-05 15:00:00,130.44,130.58,130.16,130.2,41300.0,122.6574,122.789,122.3941,122.4317,41300.0
2022-05-05 15:05:00,130.2,130.28,129.87,129.93,21872.0,122.4317,122.5069,122.1214,122.1778,21872.0
2022-05-05 15:10:00,129.93,129.99,129.54,129.58,28986.0,122.1778,122.2342,121.8111,121.8487,28986.0
2022-05-05 15:15:00,129.61,129.8,129.52,129.77,25118.0,121.8769,122.0555,121.7923,122.0273,25118.0
2022-05-05 15:20:00,129.76,129.76,129.47,129.63,20150.0,122.0179,122.0179,121.7452,121.8957,20150.0
2022-05-05 15:25:00,129.63,129.95,129.33,129.47,28219.0,121.8957,122.1966,121.6136,121.7452,28219.0
2022-05-05 15:30:00,129.43,129.65,129.05,129.55,28996.0,121.7076,121.9145,121.3503,121.8205,28996.0
2022-05-05 15:35:00,129.54,130.06,129.43,129.76,26836.0,121.8111,122.3,121.7076,122.0179,26836.0
2022-05-05 15:40:00,129.89,130.11,129.62,129.76,32305.0,122.1402,122.347,121.8863,122.0179,32305.0
2022-05-05 15:45:00,129.82,129.99,129.31,129.53,59501.0,122.0744,122.2342,121.5948,121.8017,59501.0
2022-05-05 15:50:00,129.49,130.65,129.49,129.97,84069.0,121.764,122.8548,121.764,122.2154,84069.0
2022-05-05 15:55:00,129.99,130.38,129.84,130.38,166447.0,122.2342,122.6009,122.0932,122.6009,166447.0
2022-05-06 09:30:00,129.85,130.29,129.14,129.55,33345.0,122.1026,122.5163,121.4349,121.8205,33345.0
2022-05-06 09:35:00,129.62,129.94,128.73,128.77,17319.0,121.8863,122.1872,121.0494,121.087,17319.0
2022-05-06 09:40:00,128.65,128.8,127.59,127.84,26779.0,120.9742,121.1152,119.9774,120.2125,26779.0
2022-05-06 09:45:00,127.9,128.26,127.57,127.82,13393.0,120.2689,120.6074,119.9586,120.1937,13393.0
2022-05-06 09:50:00,128.1,128.21,127.38,127.51,32097.0,120.457,120.5604,119.7799,119.9022,32097.0
2022-05-06 09:55:00,127.32,127.33,126.61,127.02,34578.0,119.7235,119.7329,119.0559,119.4414,34578.0
2022-05-06 10:00:00,127.02,127.38,126.88,127.29,20782.0,119.4414,119.7799,119.3098,119.6953,20782.0
2022-05-06 10:05:00,127.38,127.92,127.18,127.19,18513.0,119.7799,120.2877,119.5919,119.6013,18513.0
2022-05-06 10:10:00,127.11,127.33,126.72,127.09,26760.0,119.526,119.7329,119.1593,119.5072,26760.0
2022-05-06 10:15:00,127.12,127.64,126.84,127.13,26178.0,119.5354,120.0244,119.2722,119.5448,26178.0
2022-05-06 10:20:00,127.12,127.6,126.86,127.44,12443.0,119.5354,119.9868,119.291,119.8364,12443.0
2022-05-06 10:25:00,127.52,127.66,126.86,126.86,45691.0,119.9116,120.0432,119.291,119.291,45691.0
2022-05-06 10:30:00,126.86,127.26,126.65,126.75,14060.0,119.291,119.6671,119.0935,119.1875,14060.0
2022-05-06 10:35:00,126.69,126.69,125.98,126.28,16979.0,119.1311,119.1311,118.4635,118.7456,16979.0
2022-05-06 10:40:00,126.4,126.86,126.33,126.49,11750.0,118.8584,119.291,118.7926,118.943,11750.0
2022-05-06 10:45:00,126.38,127.62,126.38,127.52,11355.0,118.8396,120.0056,118.8396,119.9116,11355.0
2022-05-06 10:50:00,127.59,127.59,126.76,127.1,14709.0,119.9774,119.9774,119.1969,119.5166,14709.0
2022-05-06 10:55:00,127.15,127.62,126.98,127.43,8712.0,119.5637,120.0056,119.4038,119.8269,8712.0
2022-05-06 11:00:00,127.37,127.48,127.07,127.32,6597.0,119.7705,119.874,119.4884,119.7235,6597.0
2022-05-06 11:05:00,127.25,127.57,127.12,127.5,11570.0,119.6577,119.9586,119.5354,119.8928,11570.0
2022-05-06 11:10:00,127.49,127.66,127.27,127.66,10082.0,119.8834,120.0432,119.6765,120.0432,10082.0
2022-05-06 11:15:00,127.68,128.06,127.61,127.68,17335.0,120.062,120.4194,119.9962,120.062,17335.0
2022-05-06 11:20:00,127.55,128.37,127.49,128.03,17889.0,119.9398,120.7109,119.8834,120.3912,17889.0
2022-05-06 11:25:00,127.96,128.04,127.69,127.85,9735.0,120.3253,120.4006,120.0714,120.2219,9735.0
2022-05-06 11:30:00,127.85,127.85,127.2,127.2,14783.0,120.2219,120.2219,119.6107,119.6107,14783.0
2022-05-06 11:35:00,127.26,127.39,126.66,126.66,12661.0,119.6671,119.7893,119.1029,119.1029,12661.0
2022-05-06 11:40:00,126.76,127.19,126.72,126.98,9478.0,119.1969,119.6013,119.1593,119.4038,9478.0
2022-05-06 11:45:00,126.96,127.05,126.77,126.97,8462.0,119.385,119.4696,119.2063,119.3944,8462.0
2022-05-06 11:50:00,126.95,127.24,126.71,126.74,9461.0,119.3756,119.6483,119.1499,119.1781,9461.0
2022-05-06 11:55:00,126.77,126.88,126.65,126.76,6707.0,119.2063,119.3098,119.0935,119.1969,6707.0
2022-05-06 12:00:00,126.7,127.21,126.57,127.21,12195.0,119.1405,119.6201,119.0183,119.6201,12195.0
2022-05-06 12:05:00,127.17,127.69,127.17,127.39,9064.0,119.5825,120.0714,119.5825,119.7893,9064.0
2022-05-06 12:10:00,127.38,127.41,126.63,126.68,9809.0,119.7799,119.8081,119.0747,119.1217,9809.0
2022-05-06 12:15:00,126.65,126.79,126.48,126.49,9074.0,119.0935,119.2251,118.9336,118.943,9074.0
2022-05-06 12:20:00,126.55,127.49,126.55,127.24,10337.0,118.9995,119.8834,118.9995,119.6483,10337.0
2022-05-06 12:25:00,127.33,127.5,127.2,127.44,5285.0,119.7329,119.8928,119.6107,119.8364,5285.0
2022-05-06 12:30:00,127.45,127.47,127.08,127.43,12519.0,119.8458,119.8646,119.4978,119.8269,12519.0
2022-05-06 12:35:00,127.39,127.48,126.95,127.26,12642.0,119.7893,119.874,119.3756,119.6671,12642.0
2022-05-06 12:40:00,127.27,127.57,127.13,127.41,10155.0,119.6765,119.9586,119.5448,119.8081,10155.0
2022-05-06 12:45:00,127.48,127.55,127.31,127.39,12210.0,119.874,119.9398,119.7141,119.7893,12210.0
2022-05-06 12:50:00,127.35,127.79,127.11,127.42,14206.0,119.7517,120.1655,119.526,119.8175,14206.0
2022-05-06 12:55:00,127.46,128.15,127.38,127.97,14262.0,119.8552,120.504,119.7799,120.3347,14262.0
2022-05-06 13:00:00,127.97,128.22,127.78,128.22,9810.0,120.3347,120.5698,120.1561,120.5698,9810.0
2022-05-06 13:05:00,128.19,128.19,127.71,127.88,6944.0,120.5416,120.5416,120.0902,120.2501,6944.0
2022-05-06 13:10:00,127.84,127.98,127.8,127.87,16623.0,120.2125,120.3441,120.1749,120.2407,16623.0
2022-05-06 13:15:00,127.88,128.0,127.13,127.13,18614.0,120.2501,120.3629,119.5448,119.5448,18614.0
2022-05-06 13:20:00,127.1,127.52,127.04,127.43,23854.0,119.5166,119.9116,119.4602,119.8269,23854.0
2022-05-06 13:25:00,127.4,127.72,127.32,127.66,6690.0,119.7987,120.0996,119.7235,120.0432,6690.0
2022-05-06 13:30:00,127.61,127.85,127.55,127.72,9935.0,119.9962,120.2219,119.9398,120.0996,9935.0
2022-05-06 13:35:00,127.82,128.01,127.24,127.37,17401.0,120.1937,120.3723,119.6483,119.7705,17401.0
2022-05-06 13:40:00,127.48,127.7,127.3,127.67,8843.0,119.874,120.0808,119.7047,120.0526,8843.0
2022-05-06 13:45:00,127.65,127.68,127.23,127.42,9699.0,120.0338,120.062,119.6389,119.8175,9699.0
2022-05-06 13:50:00,127.47,127.55,127.04,127.1,9548.0,119.8646,119.9398,119.4602,119.5166,9548.0
2022-05-06 13:55:00,127.07,127.16,126.98,127.09,6674.0,119.4884,119.5731,119.4038,119.5072,6674.0
2022-05-06 14:00:00,127.05,127.37,126.99,127.04,5783.0,119.4696,119.7705,119.4132,119.4602,5783.0
2022-05-06 14:05:00,127.04,127.04,126.5,126.54,12637.0,119.4602,119.4602,118.9524,118.9901,12637.0
2022-05-06 14:10:00,126.51,126.85,126.48,126.69,14869.0,118.9618,119.2816,118.9336,119.1311,14869.0
2022-05-06 14:15:00,126.8,127.02,126.63,126.63,13004.0,119.2345,119.4414,119.0747,119.0747,13004.0
2022-05-06 14:20:00,126.6,126.69,126.33,126.57,8946.0,119.0465,119.1311,118.7926,119.0183,8946.0
2022-05-06 14:25:00,126.52,126.57,126.25,126.38,9964.0,118.9712,119.0183,118.7174,118.8396,9964.0
2022-05-06 14:30:00,126.37,126.41,126.08,126.18,11993.0,118.8302,118.8678,118.5575,118.6515,11993.0
2022-05-06 14:35:00,126.24,126.35,126.04,126.18,9898.0,118.708,118.8114,118.5199,118.6515,9898.0
2022-05-06 14:40:00,126.15,126.37,126.09,126.11,8186.0,118.6233,118.8302,118.5669,118.5857,8186.0
2022-05-06 14:45:00,126.06,126.44,125.96,126.35,10074.0,118.5387,118.896,118.4447,118.8114,10074.0
2022-05-06 14:50:00,126.44,126.82,126.44,126.67,14804.0,118.896,119.2533,118.896,119.1123,14804.0
2022-05-06 14:55:00,126.72,126.8,126.31,126.31,14971.0,119.1593,119.2345,118.7738,118.7738,14971.0
2022-05-06 15:00:00,126.24,126.42,126.08,126.4,15222.0,118.708,118.8772,118.5575,118.8584,15222.0
2022-05-06 15:05:00,126.36,126.5,125.78,125.84,21060.0,118.8208,118.9524,118.2754,118.3318,21060.0
2022-05-06 15:10:00,125.87,126.35,125.87,126.08,39396.0,118.36,118.8114,118.36,118.5575,39396.0
2022-05-06 15:15:00,126.06,126.26,125.87,126.22,24579.0,118.5387,118.7268,118.36,118.6891,24579.0
2022-05-06 15:20:00,126.18,126.18,125.72,125.78,20343.0,118.6515,118.6515,118.219,118.2754,20343.0
2022-05-06 15:25:00,125.87,126.24,125.69,126.23,28739.0,118.36,118.708,118.1908,118.6985,28739.0
2022-05-06 15:30:00,126.23,126.66,126.23,126.65,32666.0,118.6985,119.1029,118.6985,119.0935,32666.0
2022-05-06 15:35:00,126.66,127.46,126.59,127.43,43672.0,119.1029,119.8552,119.0371,119.8269,43672.0
2022-05-06 15:40:00,127.43,127.45,127.17,127.27,56654.0,119.8269,119.8458,119.5825,119.6765,56654.0
2022-05-06 15:45:00,127.32,127.5,127.0,127.44,35828.0,119.7235,119.8928,119.4226,119.8364,35828.0
2022-05-06 15:50:00,127.47,127.71,127.17,127.22,56947.0,119.8646,120.0902,119.5825,119.6295,56947.0
2022-05-06 15:55:00,127.23,127.26,126.91,127.04,122210.0,119.6389,119.6671,119.338,119.4602,122210.0
2022-05-09 09:30:00,124.78,125.78,124.69,125.36,41743.0,117.3351,118.2754,117.2504,117.8805,41743.0
2022-05-09 09:35:00,125.64,126.21,125.21,125.62,22037.0,118.1437,118.6797,117.7394,118.1249,22037.0
2022-05-09 09:40:00,125.67,125.96,125.06,125.65,18044.0,118.172,118.4447,117.5984,118.1532,18044.0
2022-05-09 09:45:00,125.55,125.55,124.5,124.72,26239.0,118.0591,118.0591,117.0718,117.2786,26239.0
2022-05-09 09:50:00,124.64,125.9,124.46,125.88,21313.0,117.2034,118.3882,117.0342,118.3694,21313.0
2022-05-09 09:55:00,125.88,126.04,125.71,125.82,18967.0,118.3694,118.5199,118.2096,118.313,18967.0
2022-05-09 10:00:00,125.79,126.46,125.26,126.06,25734.0,118.2848,118.9148,117.7864,118.5387,25734.0
2022-05-09 10:05:00,126.14,126.14,125.1,125.12,8769.0,118.6139,118.6139,117.636,117.6548,8769.0
2022-05-09 10:10:00,125.13,125.86,125.12,125.52,23916.0,117.6642,118.3506,117.6548,118.0309,23916.0
2022-05-09 10:15:00,125.45,125.69,124.91,124.96,18427.0,117.9651,118.1908,117.4573,117.5043,18427.0
2022-05-09 10:20:00,124.94,125.02,124.25,124.29,18011.0,117.4855,117.5607,116.8367,116.8743,18011.0
2022-05-09 10:25:00,124.32,124.57,124.21,124.31,14697.0,116.9025,117.1376,116.7991,116.8931,14697.0
2022-05-09 10:30:00,124.28,124.41,123.98,124.26,13381.0,116.8649,116.9871,116.5828,116.8461,13381.0
2022-05-09 10:35:00,124.21,124.43,123.81,123.98,14998.0,116.7991,117.0059,116.4229,116.5828,14998.0
2022-05-09 10:40:00,123.95,124.4,123.92,124.06,19043.0,116.5546,116.9777,116.5264,116.658,19043.0
2022-05-09 10:45:00,124.18,124.57,124.04,124.43,13304.0,116.7709,117.1376,116.6392,117.0059,13304.0
2022-05-09 10:50:00,124.45,124.5,123.87,123.87,14342.0,117.0248,117.0718,116.4794,116.4794,14342.0
2022-05-09 10:55:00,123.87,124.07,123.71,123.77,18353.0,116.4794,116.6674,116.3289,116.3853,18353.0
2022-05-09 11:00:00,123.66,123.99,123.55,123.89,23851.0,116.2819,116.5922,116.1784,116.4982,23851.0
2022-05-09 11:05:00,123.86,123.86,123.53,123.78,36765.0,116.47,116.47,116.1596,116.3947,36765.0
2022-05-09 11:10:00,123.83,124.16,123.5,123.76,18399.0,116.4417,116.7521,116.1314,116.3759,18399.0
2022-05-09 11:15:00,123.67,124.2,123.43,123.45,22475.0,116.2913,116.7897,116.0656,116.0844,22475.0
2022-05-09 11:20:00,123.47,123.47,123.21,123.33,20847.0,116.1032,116.1032,115.8587,115.9716,20847.0
2022-05-09 11:25:00,123.34,123.34,122.75,122.77,41059.0,115.981,115.981,115.4262,115.445,41059.0
2022-05-09 11:30:00,122.77,122.84,122.32,122.81,35552.0,115.445,115.5108,115.0218,115.4826,35552.0
2022-05-09 11:35:00,122.81,123.41,122.66,123.33,20596.0,115.4826,116.0468,115.3415,115.9716,20596.0
2022-05-09 11:40:00,123.33,123.65,122.88,123.53,13029.0,115.9716,116.2725,115.5484,116.1596,13029.0
2022-05-09 11:45:00,123.53,123.6,123.34,123.48,11577.0,116.1596,116.2255,115.981,116.1126,11577.0
2022-05-09 11:50:00,123.52,123.97,123.45,123.85,17365.0,116.1502,116.5734,116.0844,116.4605,17365.0
2022-05-09 11:55:00,123.83,124.27,123.79,124.19,26488.0,116.4417,116.8555,116.4041,116.7803,26488.0
2022-05-09 12:00:00,124.21,124.26,123.92,124.04,14981.0,116.7991,116.8461,116.5264,116.6392,14981.0
2022-05-09 12:05:00,124.0,125.14,123.99,124.67,13351.0,116.6016,117.6736,116.5922,117.2316,13351.0
2022-05-09 12:10:00,124.71,125.06,124.71,125.03,9774.0,117.2692,117.5984,117.2692,117.5701,9774.0
2022-05-09 12:15:00,124.99,125.42,124.93,125.17,19681.0,117.5325,117.9369,117.4761,117.7018,19681.0
2022-05-09 12:20:00,125.17,125.37,124.95,125.28,10585.0,117.7018,117.8899,117.4949,117.8052,10585.0
2022-05-09 12:25:00,125.38,125.38,125.01,125.23,5725.0,117.8993,117.8993,117.5513,117.7582,5725.0
2022-05-09 12:30:00,125.16,125.33,124.92,125.17,18654.0,117.6924,117.8522,117.4667,117.7018,18654.0
2022-05-09 12:35:00,125.23,125.24,124.76,124.78,11618.0,117.7582,117.7676,117.3163,117.3351,11618.0
2022-05-09 12:40:00,124.79,124.94,124.55,124.55,12210.0,117.3445,117.4855,117.1188,117.1188,12210.0
2022-05-09 12:45:00,124.57,124.57,124.29,124.42,11494.0,117.1376,117.1376,116.8743,116.9965,11494.0
2022-05-09 12:50:00,124.38,124.43,124.03,124.1,11396.0,116.9589,117.0059,116.6298,116.6956,11396.0
2022-05-09 12:55:00,124.1,124.34,124.03,124.15,14079.0,116.6956,116.9213,116.6298,116.7426,14079.0
2022-05-09 13:00:00,124.2,124.31,124.09,124.26,12289.0,116.7897,116.8931,116.6862,116.8461,12289.0
2022-05-09 13:05:00,124.19,124.27,124.05,124.12,12031.0,116.7803,116.8555,116.6486,116.7144,12031.0
2022-05-09 13:10:00,124.08,124.19,123.95,124.06,11519.0,116.6768,116.7803,116.5546,116.658,11519.0
2022-05-09 13:15:00,124.03,124.3,123.93,124.15,9658.0,116.6298,116.8837,116.5358,116.7426,9658.0
2022-05-09 13:20:00,124.13,124.22,123.95,124.12,13583.0,116.7238,116.8085,116.5546,116.7144,13583.0
2022-05-09 13:25:00,124.09,124.46,124.0,124.39,26530.0,116.6862,117.0342,116.6016,116.9683,26530.0
2022-05-09 13:30:00,124.5,124.6,124.21,124.3,17265.0,117.0718,117.1658,116.7991,116.8837,17265.0
2022-05-09 13:35:00,124.33,124.33,123.83,123.89,15544.0,116.9119,116.9119,116.4417,116.4982,15544.0
2022-05-09 13:40:00,123.88,124.66,123.85,124.52,13928.0,116.4888,117.2222,116.4605,117.0906,13928.0
2022-05-09 13:45:00,124.62,124.76,124.43,124.49,13499.0,117.1846,117.3163,117.0059,117.0624,13499.0
2022-05-09 13:50:00,124.45,124.47,123.86,124.01,10802.0,117.0248,117.0436,116.47,116.611,10802.0
2022-05-09 13:55:00,124.01,124.34,124.0,124.3,11440.0,116.611,116.9213,116.6016,116.8837,11440.0
2022-05-09 14:00:00,124.26,124.81,124.26,124.7,14661.0,116.8461,117.3633,116.8461,117.2598,14661.0
2022-05-09 14:05:00,124.7,124.81,124.15,124.32,10555.0,117.2598,117.3633,116.7426,116.9025,10555.0
2022-05-09 14:10:00,124.29,124.54,124.16,124.25,7978.0,116.8743,117.1094,116.7521,116.8367,7978.0
2022-05-09 14:15:00,124.28,124.74,124.27,124.72,12125.0,116.8649,117.2974,116.8555,117.2786,12125.0
2022-05-09 14:20:00,124.72,124.72,124.12,124.22,15825.0,117.2786,117.2786,116.7144,116.8085,15825.0
2022-05-09 14:25:00,124.19,124.31,124.03,124.26,11326.0,116.7803,116.8931,116.6298,116.8461,11326.0
2022-05-09 14:30:00,124.23,124.23,123.76,124.0,12110.0,116.8179,116.8179,116.3759,116.6016,12110.0
2022-05-09 14:35:00,124.02,124.22,123.88,123.94,22156.0,116.6204,116.8085,116.4888,116.5452,22156.0
2022-05-09 14:40:00,123.84,124.04,123.73,123.94,17521.0,116.4511,116.6392,116.3477,116.5452,17521.0
2022-05-09 14:45:00,123.93,124.55,123.93,124.21,11313.0,116.5358,117.1188,116.5358,116.7991,11313.0
2022-05-09 14:50:00,124.14,124.49,123.88,124.48,15446.0,116.7332,117.0624,116.4888,117.053,15446.0
2022-05-09 14:55:00,124.56,124.98,124.54,124.87,13645.0,117.1282,117.5231,117.1094,117.4197,13645.0
2022-05-09 15:00:00,124.93,125.29,124.65,124.77,15624.0,117.4761,117.8146,117.2128,117.3257,15624.0
2022-05-09 15:05:00,124.71,125.17,124.66,124.74,17264.0,117.2692,117.7018,117.2222,117.2974,17264.0
2022-05-09 15:10:00,124.8,125.23,124.78,125.09,17047.0,117.3539,117.7582,117.3351,117.6266,17047.0
2022-05-09 15:15:00,125.09,125.25,124.71,124.76,24121.0,117.6266,117.777,117.2692,117.3163,24121.0
2022-05-09 15:20:00,124.73,124.74,124.13,124.22,29123.0,117.288,117.2974,116.7238,116.8085,29123.0
2022-05-09 15:25:00,124.17,124.26,123.92,124.08,19693.0,116.7615,116.8461,116.5264,116.6768,19693.0
2022-05-09 15:30:00,124.08,124.09,123.72,123.83,36578.0,116.6768,116.6862,116.3383,116.4417,36578.0
2022-05-09 15:35:00,123.84,123.87,123.62,123.81,43572.0,116.4511,116.4794,116.2443,116.4229,43572.0
2022-05-09 15:40:00,123.79,123.81,123.39,123.44,41304.0,116.4041,116.4229,116.028,116.075,41304.0
2022-05-09 15:45:00,123.47,123.52,122.84,122.93,51898.0,116.1032,116.1502,115.5108,115.5954,51898.0
2022-05-09 15:50:00,122.96,123.08,122.54,122.69,86103.0,115.6237,115.7365,115.2287,115.3698,86103.0
2022-05-09 15:55:00,122.69,123.33,122.69,123.26,112574.0,115.3698,115.9716,115.3698,115.9058,112574.0
2022-05-10 09:30:00,123.87,124.99,123.8,123.8,30347.0,116.4794,117.5325,116.4135,116.4135,30347.0
2022-05-10 09:35:00,123.79,123.79,122.59,123.61,63357.0,116.4041,116.4041,115.2757,116.2349,63357.0
2022-05-10 09:40:00,123.71,123.92,122.96,123.09,40997.0,116.3289,116.5264,115.6237,115.7459,40997.0
2022-05-10 09:45:00,123.01,123.29,122.26,123.27,34949.0,115.6707,115.934,114.9654,115.9152,34949.0
2022-05-10 09:50:00,123.26,123.99,122.89,123.78,24976.0,115.9058,116.5922,115.5578,116.3947,24976.0
2022-05-10 09:55:00,123.95,124.18,123.56,124.07,17585.0,116.5546,116.7709,116.1879,116.6674,17585.0
2022-05-10 10:00:00,124.23,124.34,123.6,124.34,14579.0,116.8179,116.9213,116.2255,116.9213,14579.0
2022-05-10 10:05:00,124.24,124.32,123.75,123.76,12294.0,116.8273,116.9025,116.3665,116.3759,12294.0
2022-05-10 10:10:00,123.8,124.09,123.38,123.45,27278.0,116.4135,116.6862,116.0186,116.0844,27278.0
2022-05-10 10:15:00,123.49,123.75,123.23,123.35,15858.0,116.122,116.3665,115.8775,115.9904,15858.0
2022-05-10 10:20:00,123.33,123.52,122.82,123.02,15787.0,115.9716,116.1502,115.492,115.6801,15787.0
2022-05-10 10:25:00,123.02,123.09,122.35,122.41,17705.0,115.6801,115.7459,115.05,115.1065,17705.0
2022-05-10 10:30:00,122.43,122.55,121.71,121.79,24170.0,115.1253,115.2381,114.4482,114.5235,24170.0
2022-05-10 10:35:00,121.8,121.89,121.28,121.29,29351.0,114.5329,114.6175,114.0439,114.0533,29351.0
2022-05-10 10:40:00,121.36,121.41,120.84,121.16,35204.0,114.1191,114.1661,113.6301,113.931,35204.0
2022-05-10 10:45:00,121.17,121.2,120.0,120.44,44167.0,113.9404,113.9687,112.8403,113.254,44167.0
2022-05-10 10:50:00,120.41,120.58,120.01,120.48,25339.0,113.2258,113.3857,112.8497,113.2916,25339.0
2022-05-10 10:55:00,120.46,120.51,120.15,120.19,22011.0,113.2728,113.3198,112.9813,113.0189,22011.0
2022-05-10 11:00:00,120.17,120.5,119.89,120.13,37787.0,113.0001,113.3104,112.7368,112.9625,37787.0
2022-05-10 11:05:00,120.17,120.17,119.64,119.68,39289.0,113.0001,113.0001,112.5017,112.5393,39289.0
2022-05-10 11:10:00,119.7,119.96,119.5,119.58,24052.0,112.5582,112.8026,112.3701,112.4453,24052.0
2022-05-10 11:15:00,119.49,120.6,119.47,120.41,33445.0,112.3607,113.4045,112.3419,113.2258,33445.0
2022-05-10 11:20:00,120.46,120.47,119.6,119.66,21535.0,113.2728,113.2822,112.4641,112.5205,21535.0
2022-05-10 11:25:00,119.68,119.84,119.26,119.74,30617.0,112.5393,112.6898,112.1444,112.5958,30617.0
2022-05-10 11:30:00,119.73,119.8,119.21,119.52,28713.0,112.5864,112.6522,112.0974,112.3889,28713.0
2022-05-10 11:35:00,119.59,120.13,119.49,120.03,16233.0,112.4547,112.9625,112.3607,112.8685,16233.0
2022-05-10 11:40:00,119.97,120.24,119.64,119.76,21578.0,112.812,113.0659,112.5017,112.6146,21578.0
2022-05-10 11:45:00,119.79,119.79,119.24,119.24,30636.0,112.6428,112.6428,112.1256,112.1256,30636.0
2022-05-10 11:50:00,119.22,119.33,119.02,119.33,16360.0,112.1068,112.2102,111.9187,112.2102,16360.0
2022-05-10 11:55:00,119.28,119.89,118.84,119.55,18615.0,112.1632,112.7368,111.7495,112.4171,18615.0
2022-05-10 12:00:00,119.57,119.91,119.39,119.91,21197.0,112.4359,112.7556,112.2667,112.7556,21197.0
2022-05-10 12:05:00,119.88,119.91,119.14,119.21,15868.0,112.7274,112.7556,112.0316,112.0974,15868.0
2022-05-10 12:10:00,119.19,119.48,118.9,119.14,25435.0,112.0786,112.3513,111.8059,112.0316,25435.0
2022-05-10 12:15:00,119.13,119.41,118.77,118.89,29146.0,112.0222,112.2855,111.6836,111.7965,29146.0
2022-05-10 12:20:00,118.8,119.13,118.7,118.82,22958.0,111.7119,112.0222,111.6178,111.7307,22958.0
2022-05-10 12:25:00,118.86,119.01,118.65,118.78,29651.0,111.7683,111.9093,111.5708,111.693,29651.0
2022-05-10 12:30:00,118.75,118.93,117.87,118.01,35312.0,111.6648,111.8341,110.8373,110.969,35312.0
2022-05-10 12:35:00,117.97,118.03,117.61,117.61,36791.0,110.9314,110.9878,110.5929,110.5929,36791.0
2022-05-10 12:40:00,117.6,118.16,117.49,118.0,19205.0,110.5835,111.11,110.48,110.9596,19205.0
2022-05-10 12:45:00,118.15,118.66,118.12,118.34,20025.0,111.1006,111.5802,111.0724,111.2793,20025.0
2022-05-10 12:50:00,118.38,118.38,117.64,117.79,12322.0,111.3169,111.3169,110.6211,110.7621,12322.0
2022-05-10 12:55:00,117.75,118.24,117.75,118.21,9705.0,110.7245,111.1853,110.7245,111.1571,9705.0
2022-05-10 13:00:00,118.21,118.72,118.1,118.71,17215.0,111.1571,111.6366,111.0536,111.6272,17215.0
2022-05-10 13:05:00,118.67,119.2,118.61,118.9,37302.0,111.5896,112.088,111.5332,111.8059,37302.0
2022-05-10 13:10:00,118.91,118.91,118.52,118.68,53708.0,111.8153,111.8153,111.4486,111.599,53708.0
2022-05-10 13:15:00,118.62,118.76,118.33,118.52,15916.0,111.5426,111.6742,111.2699,111.4486,15916.0
2022-05-10 13:20:00,118.64,118.94,118.61,118.94,15122.0,111.5614,111.8435,111.5332,111.8435,15122.0
2022-05-10 13:25:00,119.05,119.76,119.05,119.72,11429.0,111.9469,112.6146,111.9469,112.577,11429.0
2022-05-10 13:30:00,119.78,120.36,119.78,120.24,20928.0,112.6334,113.1788,112.6334,113.0659,20928.0
2022-05-10 13:35:00,120.35,120.86,120.33,120.86,16296.0,113.1694,113.6489,113.1506,113.6489,16296.0
2022-05-10 13:40:00,120.91,121.35,120.83,121.14,19847.0,113.696,114.1097,113.6207,113.9122,19847.0
2022-05-10 13:45:00,121.28,121.65,121.17,121.53,9552.0,114.0439,114.3918,113.9404,114.279,9552.0
2022-05-10 13:50:00,121.41,121.93,121.32,121.85,22715.0,114.1661,114.6551,114.0815,114.5799,22715.0
2022-05-10 13:55:00,121.85,121.97,121.65,121.92,14094.0,114.5799,114.6927,114.3918,114.6457,14094.0
2022-05-10 14:00:00,121.94,121.98,121.64,121.9,14872.0,114.6645,114.7021,114.3824,114.6269,14872.0
2022-05-10 14:05:00,121.88,121.91,121.64,121.73,16853.0,114.6081,114.6363,114.3824,114.467,16853.0
2022-05-10 14:10:00,121.76,122.26,121.68,122.14,14420.0,114.4952,114.9654,114.42,114.8526,14420.0
2022-05-10 14:15:00,122.1,122.17,121.12,121.72,14910.0,114.815,114.8808,113.8934,114.4576,14910.0
2022-05-10 14:20:00,121.67,121.85,121.3,121.45,8788.0,114.4106,114.5799,114.0627,114.2037,8788.0
2022-05-10 14:25:00,121.39,121.53,121.18,121.41,10939.0,114.1473,114.279,113.9499,114.1661,10939.0
2022-05-10 14:30:00,121.42,121.51,121.23,121.36,8188.0,114.1755,114.2602,113.9969,114.1191,8188.0
2022-05-10 14:35:00,121.36,121.73,121.36,121.61,11004.0,114.1191,114.467,114.1191,114.3542,11004.0
2022-05-10 14:40:00,121.54,122.18,121.29,122.11,15625.0,114.2884,114.8902,114.0533,114.8244,15625.0
2022-05-10 14:45:00,122.09,122.1,121.35,121.72,15591.0,114.8056,114.815,114.1097,114.4576,15591.0
2022-05-10 14:50:00,121.72,122.08,121.58,121.96,6206.0,114.4576,114.7962,114.326,114.6833,6206.0
2022-05-10 14:55:00,121.99,121.99,121.52,121.88,7165.0,114.7115,114.7115,114.2696,114.6081,7165.0
2022-05-10 15:00:00,121.95,122.19,121.79,122.17,14560.0,114.6739,114.8996,114.5235,114.8808,14560.0
2022-05-10 15:05:00,122.14,122.49,122.08,122.12,11891.0,114.8526,115.1817,114.7962,114.8338,11891.0
2022-05-10 15:10:00,122.13,122.32,121.96,122.01,13248.0,114.8432,115.0218,114.6833,114.7303,13248.0
2022-05-10 15:15:00,122.07,122.22,121.72,122.0,10795.0,114.7868,114.9278,114.4576,114.7209,10795.0
2022-05-10 15:20:00,121.98,122.05,121.42,121.42,13551.0,114.7021,114.7679,114.1755,114.1755,13551.0
2022-05-10 15:25:00,121.46,121.52,121.07,121.15,15862.0,114.2131,114.2696,113.8464,113.9216,15862.0
2022-05-10 15:30:00,121.14,121.16,120.77,120.98,23841.0,113.9122,113.931,113.5643,113.7618,23841.0
2022-05-10 15:35:00,120.95,120.98,120.63,120.89,27989.0,113.7336,113.7618,113.4327,113.6772,27989.0
2022-05-10 15:40:00,120.89,120.96,120.68,120.69,25581.0,113.6772,113.743,113.4797,113.4891,25581.0
2022-05-10 15:45:00,120.72,121.09,120.59,120.97,54529.0,113.5173,113.8652,113.3951,113.7524,54529.0
2022-05-10 15:50:00,120.95,121.09,120.69,121.07,38804.0,113.7336,113.8652,113.4891,113.8464,38804.0
2022-05-10 15:55:00,121.01,121.17,120.86,121.05,64311.0,113.79,113.9404,113.6489,113.8276,64311.0
2022-05-11 09:30:00,121.26,121.99,120.89,121.11,23128.0,114.0251,114.7115,113.6772,113.884,23128.0
2022-05-11 09:35:00,120.84,121.09,120.18,120.62,11587.0,113.6301,113.8652,113.0095,113.4233,11587.0
2022-05-11 09:40:00,120.62,121.49,120.16,121.49,13909.0,113.4233,114.2414,112.9907,114.2414,13909.0
2022-05-11 09:45:00,121.73,122.77,121.32,122.42,15465.0,114.467,115.445,114.0815,115.1159,15465.0
2022-05-11 09:50:00,122.4,122.59,122.01,122.43,16781.0,115.0971,115.2757,114.7303,115.1253,16781.0
2022-05-11 09:55:00,122.42,122.84,122.09,122.77,17183.0,115.1159,115.5108,114.8056,115.445,17183.0
2022-05-11 10:00:00,122.7,122.7,122.1,122.67,13992.0,115.3792,115.3792,114.815,115.351,13992.0
2022-05-11 10:05:00,122.54,122.68,122.12,122.12,8518.0,115.2287,115.3604,114.8338,114.8338,8518.0
2022-05-11 10:10:00,122.08,122.86,121.95,122.85,9141.0,114.7962,115.5296,114.6739,115.5202,9141.0
2022-05-11 10:15:00,122.77,123.3,122.69,123.29,17715.0,115.445,115.9434,115.3698,115.934,17715.0
2022-05-11 10:20:00,123.34,123.96,123.04,123.9,10407.0,115.981,116.564,115.6989,116.5076,10407.0
2022-05-11 10:25:00,123.99,124.09,123.65,123.89,12821.0,116.5922,116.6862,116.2725,116.4982,12821.0
2022-05-11 10:30:00,123.87,124.08,123.21,123.41,13401.0,116.4794,116.6768,115.8587,116.0468,13401.0
2022-05-11 10:35:00,123.38,124.18,123.11,124.1,17479.0,116.0186,116.7709,115.7647,116.6956,17479.0
2022-05-11 10:40:00,124.07,124.47,123.97,124.42,11020.0,116.6674,117.0436,116.5734,116.9965,11020.0
2022-05-11 10:45:00,124.39,124.59,123.73,123.86,9177.0,116.9683,117.1564,116.3477,116.47,9177.0
2022-05-11 10:50:00,123.8,123.8,123.29,123.61,14388.0,116.4135,116.4135,115.934,116.2349,14388.0
2022-05-11 10:55:00,123.58,123.86,123.34,123.82,17606.0,116.2067,116.47,115.981,116.4323,17606.0
2022-05-11 11:00:00,123.84,123.85,123.44,123.72,19478.0,116.4511,116.4605,116.075,116.3383,19478.0
2022-05-11 11:05:00,123.6,123.67,122.88,123.05,11807.0,116.2255,116.2913,115.5484,115.7083,11807.0
2022-05-11 11:10:00,122.96,123.27,122.82,123.24,6704.0,115.6237,115.9152,115.492,115.8869,6704.0
2022-05-11 11:15:00,123.28,123.38,122.43,122.59,11749.0,115.9246,116.0186,115.1253,115.2757,11749.0
2022-05-11 11:20:00,122.55,122.85,122.5,122.78,11437.0,115.2381,115.5202,115.1911,115.4544,11437.0
2022-05-11 11:25:00,122.69,123.26,122.59,123.26,10676.0,115.3698,115.9058,115.2757,115.9058,10676.0
2022-05-11 11:30:00,123.18,123.33,122.97,123.14,9629.0,115.8305,115.9716,115.6331,115.7929,9629.0
2022-05-11 11:35:00,123.14,123.67,122.8,123.38,5748.0,115.7929,116.2913,115.4732,116.0186,5748.0
2022-05-11 11:40:00,123.42,123.58,123.34,123.37,5340.0,116.0562,116.2067,115.981,116.0092,5340.0
2022-05-11 11:45:00,123.38,123.43,123.12,123.32,7039.0,116.0186,116.0656,115.7741,115.9622,7039.0
2022-05-11 11:50:00,123.33,123.33,122.96,123.02,9471.0,115.9716,115.9716,115.6237,115.6801,9471.0
2022-05-11 11:55:00,123.05,123.12,122.72,123.05,6272.0,115.7083,115.7741,115.398,115.7083,6272.0
2022-05-11 12:00:00,123.1,123.2,122.93,123.04,17736.0,115.7553,115.8493,115.5954,115.6989,17736.0
2022-05-11 12:05:00,123.08,123.34,123.04,123.08,8639.0,115.7365,115.981,115.6989,115.7365,8639.0
2022-05-11 12:10:00,122.96,122.97,122.62,122.87,6157.0,115.6237,115.6331,115.3039,115.539,6157.0
2022-05-11 12:15:00,122.87,123.06,122.69,122.77,14892.0,115.539,115.7177,115.3698,115.445,14892.0
2022-05-11 12:20:00,122.73,123.51,122.64,123.34,17429.0,115.4074,116.1408,115.3227,115.981,17429.0
2022-05-11 12:25:00,123.32,123.48,122.71,122.75,25025.0,115.9622,116.1126,115.3886,115.4262,25025.0
2022-05-11 12:30:00,122.75,122.78,122.4,122.4,9700.0,115.4262,115.4544,115.0971,115.0971,9700.0
2022-05-11 12:35:00,122.42,122.71,122.42,122.49,9877.0,115.1159,115.3886,115.1159,115.1817,9877.0
2022-05-11 12:40:00,122.48,122.55,122.1,122.14,22120.0,115.1723,115.2381,114.815,114.8526,22120.0
2022-05-11 12:45:00,122.18,122.19,121.77,122.13,16600.0,114.8902,114.8996,114.5047,114.8432,16600.0
2022-05-11 12:50:00,122.08,122.12,121.68,121.74,17102.0,114.7962,114.8338,114.42,114.4764,17102.0
2022-05-11 12:55:00,121.79,121.82,121.53,121.69,11257.0,114.5235,114.5517,114.279,114.4294,11257.0
2022-05-11 13:00:00,121.66,121.94,121.53,121.78,16803.0,114.4012,114.6645,114.279,114.5141,16803.0
2022-05-11 13:05:00,121.69,121.81,121.4,121.54,13212.0,114.4294,114.5423,114.1567,114.2884,13212.0
2022-05-11 13:10:00,121.43,121.65,121.35,121.38,10525.0,114.1849,114.3918,114.1097,114.1379,10525.0
2022-05-11 13:15:00,121.35,121.68,121.35,121.49,8422.0,114.1097,114.42,114.1097,114.2414,8422.0
2022-05-11 13:20:00,121.5,121.7,121.21,121.63,9622.0,114.2508,114.4388,113.9781,114.373,9622.0
2022-05-11 13:25:00,121.6,121.65,121.17,121.17,12282.0,114.3448,114.3918,113.9404,113.9404,12282.0
2022-05-11 13:30:00,121.2,121.31,120.98,121.18,12477.0,113.9687,114.0721,113.7618,113.9499,12477.0
2022-05-11 13:35:00,121.18,121.26,120.57,120.57,16362.0,113.9499,114.0251,113.3762,113.3762,16362.0
2022-05-11 13:40:00,120.55,120.61,120.48,120.5,14066.0,113.3574,113.4139,113.2916,113.3104,14066.0
2022-05-11 13:45:00,120.46,120.57,120.27,120.53,21011.0,113.2728,113.3762,113.0941,113.3386,21011.0
2022-05-11 13:50:00,120.55,120.74,120.43,120.57,20381.0,113.3574,113.5361,113.2446,113.3762,20381.0
2022-05-11 13:55:00,120.63,120.76,120.22,120.43,11731.0,113.4327,113.5549,113.0471,113.2446,11731.0
2022-05-11 14:00:00,120.45,121.14,120.45,121.14,22961.0,113.2634,113.9122,113.2634,113.9122,22961.0
2022-05-11 14:05:00,121.18,121.21,120.93,120.93,12082.0,113.9499,113.9781,113.7148,113.7148,12082.0
2022-05-11 14:10:00,120.9,121.25,120.76,121.25,14801.0,113.6866,114.0157,113.5549,114.0157,14801.0
2022-05-11 14:15:00,121.24,121.29,120.93,121.27,7024.0,114.0063,114.0533,113.7148,114.0345,7024.0
2022-05-11 14:20:00,121.22,121.84,120.98,121.72,15186.0,113.9875,114.5705,113.7618,114.4576,15186.0
2022-05-11 14:25:00,121.77,122.16,121.46,121.54,17463.0,114.5047,114.8714,114.2131,114.2884,17463.0
2022-05-11 14:30:00,121.58,122.01,121.33,121.97,12338.0,114.326,114.7303,114.0909,114.6927,12338.0
2022-05-11 14:35:00,122.0,122.13,121.86,122.02,16421.0,114.7209,114.8432,114.5893,114.7397,16421.0
2022-05-11 14:40:00,122.04,122.28,121.66,122.2,14039.0,114.7585,114.9842,114.4012,114.909,14039.0
2022-05-11 14:45:00,122.2,122.23,121.6,121.72,20948.0,114.909,114.9372,114.3448,114.4576,20948.0
2022-05-11 14:50:00,121.71,121.76,121.19,121.32,22179.0,114.4482,114.4952,113.9593,114.0815,22179.0
2022-05-11 14:55:00,121.3,121.45,121.19,121.35,9290.0,114.0627,114.2037,113.9593,114.1097,9290.0
2022-05-11 15:00:00,121.38,121.49,121.1,121.16,13438.0,114.1379,114.2414,113.8746,113.931,13438.0
2022-05-11 15:05:00,121.18,121.39,121.02,121.34,13506.0,113.9499,114.1473,113.7994,114.1003,13506.0
2022-05-11 15:10:00,121.29,121.43,121.03,121.14,13527.0,114.0533,114.1849,113.8088,113.9122,13527.0
2022-05-11 15:15:00,121.12,121.37,120.84,121.19,16383.0,113.8934,114.1285,113.6301,113.9593,16383.0
2022-05-11 15:20:00,121.17,121.29,120.91,121.05,16374.0,113.9404,114.0533,113.696,113.8276,16374.0
2022-05-11 15:25:00,121.06,121.31,120.93,121.04,21565.0,113.837,114.0721,113.7148,113.8182,21565.0
2022-05-11 15:30:00,121.02,121.2,120.85,120.94,21992.0,113.7994,113.9687,113.6395,113.7242,21992.0
2022-05-11 15:35:00,120.93,120.98,120.3,120.34,38586.0,113.7148,113.7618,113.1224,113.16,38586.0
2022-05-11 15:40:00,120.38,120.55,120.18,120.3,70114.0,113.1976,113.3574,113.0095,113.1224,70114.0
2022-05-11 15:45:00,120.31,120.31,119.7,119.7,89500.0,113.1318,113.1318,112.5582,112.5582,89500.0
2022-05-11 15:50:00,119.72,119.9,119.54,119.69,71973.0,112.577,112.7462,112.4077,112.5488,71973.0
2022-05-11 15:55:00,119.68,119.69,119.4,119.63,102815.0,112.5393,112.5488,112.2761,112.4923,102815.0
2022-05-12 09:30:00,116.0,116.89,115.3,115.43,95846.0,109.0789,109.9158,108.4207,108.5429,95846.0
2022-05-12 09:35:00,115.45,115.96,115.02,115.27,27653.0,108.5617,109.0413,108.1574,108.3925,27653.0
2022-05-12 09:40:00,115.25,116.01,115.03,115.55,28279.0,108.3737,109.0883,108.1668,108.6558,28279.0
2022-05-12 09:45:00,115.46,116.69,115.33,116.4,22323.0,108.5711,109.7277,108.4489,109.455,22323.0
2022-05-12 09:50:00,116.31,116.62,115.55,116.6,21326.0,109.3704,109.6619,108.6558,109.6431,21326.0
2022-05-12 09:55:00,116.61,116.61,115.62,115.86,22393.0,109.6525,109.6525,108.7216,108.9473,22393.0
2022-05-12 10:00:00,115.85,115.85,115.09,115.7,21896.0,108.9379,108.9379,108.2232,108.7968,21896.0
2022-05-12 10:05:00,115.64,116.77,115.6,116.74,31746.0,108.7404,109.803,108.7028,109.7748,31746.0
2022-05-12 10:10:00,116.74,117.51,116.59,117.29,36779.0,109.7748,110.4988,109.6337,110.2919,36779.0
2022-05-12 10:15:00,117.32,117.34,116.36,116.82,17355.0,110.3202,110.339,109.4174,109.85,17355.0
2022-05-12 10:20:00,116.9,117.53,116.42,117.26,14801.0,109.9252,110.5176,109.4739,110.2637,14801.0
2022-05-12 10:25:00,117.12,117.82,117.09,117.14,20767.0,110.1321,110.7903,110.1039,110.1509,20767.0
2022-05-12 10:30:00,117.21,117.65,116.35,116.56,39727.0,110.2167,110.6305,109.408,109.6055,39727.0
2022-05-12 10:35:00,116.54,116.68,115.91,116.46,45808.0,109.5867,109.7183,108.9943,109.5115,45808.0
2022-05-12 10:40:00,116.49,116.65,115.97,116.2,46867.0,109.5397,109.6901,109.0507,109.267,46867.0
2022-05-12 10:45:00,116.19,116.51,115.97,116.34,19058.0,109.2576,109.5585,109.0507,109.3986,19058.0
2022-05-12 10:50:00,116.35,116.74,116.15,116.47,18869.0,109.408,109.7748,109.22,109.5209,18869.0
2022-05-12 10:55:00,116.4,116.67,116.21,116.59,28435.0,109.455,109.7089,109.2764,109.6337,28435.0
2022-05-12 11:00:00,116.67,117.53,116.27,117.53,24317.0,109.7089,110.5176,109.3328,110.5176,24317.0
2022-05-12 11:05:00,117.53,117.79,117.2,117.74,28397.0,110.5176,110.7621,110.2073,110.7151,28397.0
2022-05-12 11:10:00,117.82,117.88,117.02,117.07,41187.0,110.7903,110.8467,110.0381,110.0851,41187.0
2022-05-12 11:15:00,117.04,117.08,116.5,116.73,18526.0,110.0569,110.0945,109.5491,109.7654,18526.0
2022-05-12 11:20:00,116.73,116.94,116.02,116.25,13801.0,109.7654,109.9628,109.0977,109.314,13801.0
2022-05-12 11:25:00,116.31,116.52,116.07,116.47,16053.0,109.3704,109.5679,109.1447,109.5209,16053.0
2022-05-12 11:30:00,116.5,116.67,116.06,116.33,18144.0,109.5491,109.7089,109.1353,109.3892,18144.0
2022-05-12 11:35:00,116.37,116.82,116.33,116.74,24216.0,109.4268,109.85,109.3892,109.7748,24216.0
2022-05-12 11:40:00,116.74,116.74,115.86,115.89,25567.0,109.7748,109.7748,108.9473,108.9755,25567.0
2022-05-12 11:45:00,115.91,115.93,115.5,115.58,14151.0,108.9943,109.0131,108.6087,108.684,14151.0
2022-05-12 11:50:00,115.53,115.56,114.87,115.15,25556.0,108.637,108.6652,108.0163,108.2796,25556.0
2022-05-12 11:55:00,115.09,115.17,114.88,115.17,11528.0,108.2232,108.2984,108.0257,108.2984,11528.0
2022-05-12 12:00:00,115.16,115.18,114.65,114.94,24182.0,108.289,108.3078,107.8095,108.0822,24182.0
2022-05-12 12:05:00,114.93,115.15,114.77,115.02,17900.0,108.0728,108.2796,107.9223,108.1574,17900.0
2022-05-12 12:10:00,114.79,114.92,114.5,114.8,18621.0,107.9411,108.0634,107.6684,107.9505,18621.0
2022-05-12 12:15:00,114.73,114.83,114.4,114.7,15490.0,107.8847,107.9787,107.5744,107.8565,15490.0
2022-05-12 12:20:00,114.73,115.08,114.59,114.98,11884.0,107.8847,108.2138,107.753,108.1198,11884.0
2022-05-12 12:25:00,114.97,115.48,114.95,115.41,16508.0,108.1104,108.5899,108.0916,108.5241,16508.0
2022-05-12 12:30:00,115.42,116.08,115.4,116.0,11782.0,108.5335,109.1541,108.5147,109.0789,11782.0
2022-05-12 12:35:00,116.1,116.22,115.97,116.01,17723.0,109.1729,109.2858,109.0507,109.0883,17723.0
2022-05-12 12:40:00,116.02,116.18,115.5,116.18,15062.0,109.0977,109.2482,108.6087,109.2482,15062.0
2022-05-12 12:45:00,116.26,116.45,115.95,116.15,25622.0,109.3234,109.5021,109.0319,109.22,25622.0
2022-05-12 12:50:00,116.17,116.47,116.06,116.31,13971.0,109.2388,109.5209,109.1353,109.3704,13971.0
2022-05-12 12:55:00,116.23,116.33,115.78,115.79,17064.0,109.2952,109.3892,108.872,108.8814,17064.0
2022-05-12 13:00:00,115.76,115.93,115.4,115.45,11842.0,108.8532,109.0131,108.5147,108.5617,11842.0
2022-05-12 13:05:00,115.42,115.52,115.23,115.28,14560.0,108.5335,108.6276,108.3549,108.4019,14560.0
2022-05-12 13:10:00,115.38,115.71,115.26,115.35,8636.0,108.4959,108.8062,108.3831,108.4677,8636.0
2022-05-12 13:15:00,115.42,115.61,114.92,114.95,19637.0,108.5335,108.7122,108.0634,108.0916,19637.0
2022-05-12 13:20:00,114.93,115.1,114.69,114.77,26768.0,108.0728,108.2326,107.8471,107.9223,26768.0
2022-05-12 13:25:00,114.8,114.89,114.45,114.64,24931.0,107.9505,108.0351,107.6214,107.8001,24931.0
2022-05-12 13:30:00,114.58,114.73,114.18,114.34,18310.0,107.7436,107.8847,107.3675,107.518,18310.0
2022-05-12 13:35:00,114.35,114.46,114.14,114.24,19476.0,107.5274,107.6308,107.3299,107.4239,19476.0
2022-05-12 13:40:00,114.19,114.59,114.15,114.48,32736.0,107.3769,107.753,107.3393,107.6496,32736.0
2022-05-12 13:45:00,114.46,114.46,113.73,113.77,28083.0,107.6308,107.6308,106.9444,106.982,28083.0
2022-05-12 13:50:00,113.79,113.8,113.61,113.71,19959.0,107.0008,107.0102,106.8315,106.9255,19959.0
2022-05-12 13:55:00,113.73,113.86,113.45,113.54,18544.0,106.9444,107.0666,106.6811,106.7657,18544.0
2022-05-12 14:00:00,113.55,113.81,113.5,113.73,13311.0,106.7751,107.0196,106.7281,106.9444,13311.0
2022-05-12 14:05:00,113.73,113.74,112.96,113.03,18892.0,106.9444,106.9538,106.2203,106.2861,18892.0
2022-05-12 14:10:00,113.1,113.19,112.97,113.08,10943.0,106.3519,106.4366,106.2297,106.3331,10943.0
2022-05-12 14:15:00,113.08,113.41,112.93,113.38,14984.0,106.3331,106.6434,106.1921,106.6152,14984.0
2022-05-12 14:20:00,113.39,113.61,112.99,113.09,28597.0,106.6246,106.8315,106.2485,106.3425,28597.0
2022-05-12 14:25:00,113.07,113.34,112.96,113.18,21248.0,106.3237,106.5776,106.2203,106.4272,21248.0
2022-05-12 14:30:00,113.21,113.27,112.49,112.64,37524.0,106.4554,106.5118,105.7783,105.9194,37524.0
2022-05-12 14:35:00,112.63,112.66,112.33,112.39,13565.0,105.91,105.9382,105.6279,105.6843,13565.0
2022-05-12 14:40:00,112.39,112.39,112.01,112.24,14648.0,105.6843,105.6843,105.327,105.5433,14648.0
2022-05-12 14:45:00,112.25,112.45,111.96,111.96,17400.0,105.5527,105.7407,105.28,105.28,17400.0
2022-05-12 14:50:00,111.93,112.17,111.8,111.86,30575.0,105.2517,105.4774,105.1295,105.1859,30575.0
2022-05-12 14:55:00,111.87,111.93,111.65,111.76,14887.0,105.1953,105.2517,104.9885,105.0919,14887.0
2022-05-12 15:00:00,111.75,112.16,111.61,112.14,24112.0,105.0825,105.468,104.9508,105.4492,24112.0
2022-05-12 15:05:00,112.17,112.19,111.78,111.98,33826.0,105.4774,105.4962,105.1107,105.2988,33826.0
2022-05-12 15:10:00,111.94,111.98,111.58,111.95,46570.0,105.2612,105.2988,104.9226,105.2706,46570.0
2022-05-12 15:15:00,111.98,112.76,111.98,112.64,41927.0,105.2988,106.0322,105.2988,105.9194,41927.0
2022-05-12 15:20:00,112.63,113.57,112.55,113.54,80215.0,105.91,106.7939,105.8348,106.7657,80215.0
2022-05-12 15:25:00,113.52,114.08,113.31,113.32,45099.0,106.7469,107.2735,106.5494,106.5588,45099.0
2022-05-12 15:30:00,113.41,113.84,113.38,113.64,28984.0,106.6434,107.0478,106.6152,106.8597,28984.0
2022-05-12 15:35:00,113.53,113.73,113.33,113.68,40939.0,106.7563,106.9444,106.5682,106.8973,40939.0
2022-05-12 15:40:00,113.72,114.0,113.46,113.69,58928.0,106.935,107.1982,106.6905,106.9067,58928.0
2022-05-12 15:45:00,113.66,113.89,113.44,113.48,86172.0,106.8785,107.0948,106.6717,106.7093,86172.0
2022-05-12 15:50:00,113.46,114.11,113.44,113.51,107063.0,106.6905,107.3017,106.6717,106.7375,107063.0
2022-05-12 15:55:00,113.52,114.28,113.33,114.2,142023.0,106.7469,107.4615,106.5682,107.3863,142023.0
2022-05-13 09:30:00,115.67,116.51,115.67,116.28,47960.0,109.329,110.1229,109.329,109.9055,47960.0
2022-05-13 09:35:00,116.35,117.5,115.87,117.32,16570.0,109.9717,111.0587,109.518,110.8885,16570.0
2022-05-13 09:40:00,117.33,117.58,117.13,117.48,20358.0,110.898,111.1343,110.7089,111.0398,20358.0
2022-05-13 09:45:00,117.47,117.89,117.15,117.15,21785.0,111.0303,111.4273,110.7278,110.7278,21785.0
2022-05-13 09:50:00,117.19,117.42,116.86,117.31,21346.0,110.7657,110.983,110.4537,110.8791,21346.0
2022-05-13 09:55:00,117.32,117.39,116.39,116.53,17469.0,110.8885,110.9547,110.0095,110.1418,17469.0
2022-05-13 10:00:00,116.53,117.26,116.5,117.05,15957.0,110.1418,110.8318,110.1135,110.6333,15957.0
2022-05-13 10:05:00,117.01,117.08,116.68,116.94,10477.0,110.5955,110.6617,110.2836,110.5294,10477.0
2022-05-13 10:10:00,116.92,117.03,116.52,116.89,25132.0,110.5105,110.6144,110.1324,110.4821,25132.0
2022-05-13 10:15:00,116.9,116.97,116.5,116.85,17938.0,110.4916,110.5577,110.1135,110.4443,17938.0
2022-05-13 10:20:00,116.82,117.52,116.82,117.21,11564.0,110.4159,111.0776,110.4159,110.7846,11564.0
2022-05-13 10:25:00,117.25,117.61,117.19,117.34,15277.0,110.8224,111.1626,110.7657,110.9074,15277.0
2022-05-13 10:30:00,117.38,117.58,117.26,117.55,12955.0,110.9452,111.1343,110.8318,111.1059,12955.0
2022-05-13 10:35:00,117.52,117.63,116.99,116.99,11967.0,111.0776,111.1815,110.5766,110.5766,11967.0
2022-05-13 10:40:00,116.99,116.99,116.44,116.45,13375.0,110.5766,110.5766,110.0568,110.0662,13375.0
2022-05-13 10:45:00,116.45,116.45,116.04,116.27,10798.0,110.0662,110.0662,109.6787,109.8961,10798.0
2022-05-13 10:50:00,116.22,116.52,116.21,116.49,11758.0,109.8488,110.1324,109.8394,110.104,11758.0
2022-05-13 10:55:00,116.54,116.81,116.39,116.73,11475.0,110.1513,110.4065,110.0095,110.3309,11475.0
2022-05-13 11:00:00,116.71,116.71,116.22,116.27,15831.0,110.312,110.312,109.8488,109.8961,15831.0
2022-05-13 11:05:00,116.43,116.56,116.35,116.56,6637.0,110.0473,110.1702,109.9717,110.1702,6637.0
2022-05-13 11:10:00,116.57,116.76,116.46,116.75,6173.0,110.1796,110.3592,110.0757,110.3498,6173.0
2022-05-13 11:15:00,116.74,117.13,116.63,116.96,13140.0,110.3403,110.7089,110.2364,110.5483,13140.0
2022-05-13 11:20:00,117.03,117.39,117.03,117.29,8771.0,110.6144,110.9547,110.6144,110.8602,8771.0
2022-05-13 11:25:00,117.31,117.54,117.26,117.52,15521.0,110.8791,111.0965,110.8318,111.0776,15521.0
2022-05-13 11:30:00,117.55,117.55,117.27,117.3,11187.0,111.1059,111.1059,110.8413,110.8696,11187.0
2022-05-13 11:35:00,117.26,117.47,117.21,117.39,8799.0,110.8318,111.0303,110.7846,110.9547,8799.0
2022-05-13 11:40:00,117.37,117.49,117.11,117.49,11335.0,110.9358,111.0492,110.69,111.0492,11335.0
2022-05-13 11:45:00,117.47,117.47,117.25,117.26,5212.0,111.0303,111.0303,110.8224,110.8318,5212.0
2022-05-13 11:50:00,117.24,117.5,117.21,117.46,7065.0,110.8129,111.0587,110.7846,111.0209,7065.0
2022-05-13 11:55:00,117.46,117.58,117.4,117.55,11400.0,111.0209,111.1343,110.9641,111.1059,11400.0
2022-05-13 12:00:00,117.6,117.77,117.48,117.77,9092.0,111.1532,111.3139,111.0398,111.3139,9092.0
2022-05-13 12:05:00,117.78,118.1,117.78,118.1,13846.0,111.3233,111.6258,111.3233,111.6258,13846.0
2022-05-13 12:10:00,118.08,118.3,118.07,118.25,9221.0,111.6069,111.8148,111.5974,111.7675,9221.0
2022-05-13 12:15:00,118.23,118.37,118.08,118.1,11709.0,111.7486,111.881,111.6069,111.6258,11709.0
2022-05-13 12:20:00,118.1,118.15,117.89,117.95,11037.0,111.6258,111.673,111.4273,111.484,11037.0
2022-05-13 12:25:00,117.95,117.97,117.77,117.97,7238.0,111.484,111.5029,111.3139,111.5029,7238.0
2022-05-13 12:30:00,117.95,118.17,117.95,118.11,10198.0,111.484,111.6919,111.484,111.6352,10198.0
2022-05-13 12:35:00,118.1,118.17,118.03,118.07,7437.0,111.6258,111.6919,111.5596,111.5974,7437.0
2022-05-13 12:40:00,118.06,118.06,117.88,117.88,7977.0,111.588,111.588,111.4178,111.4178,7977.0
2022-05-13 12:45:00,117.87,117.96,117.61,117.61,6865.0,111.4084,111.4934,111.1626,111.1626,6865.0
2022-05-13 12:50:00,117.56,117.56,117.2,117.47,10942.0,111.1154,111.1154,110.7751,111.0303,10942.0
2022-05-13 12:55:00,117.48,117.79,117.48,117.7,22196.0,111.0398,111.3328,111.0398,111.2477,22196.0
2022-05-13 13:00:00,117.73,117.94,117.71,117.82,17218.0,111.276,111.4745,111.2571,111.3611,17218.0
2022-05-13 13:05:00,117.78,117.78,117.27,117.33,8685.0,111.3233,111.3233,110.8413,110.898,8685.0
2022-05-13 13:10:00,117.41,117.56,117.3,117.38,19534.0,110.9736,111.1154,110.8696,110.9452,19534.0
2022-05-13 13:15:00,117.34,117.37,117.14,117.15,8249.0,110.9074,110.9358,110.7184,110.7278,8249.0
2022-05-13 13:20:00,117.1,117.1,116.9,117.1,18701.0,110.6806,110.6806,110.4916,110.6806,18701.0
2022-05-13 13:25:00,117.09,117.21,116.96,117.05,15913.0,110.6711,110.7846,110.5483,110.6333,15913.0
2022-05-13 13:30:00,117.0,117.1,116.92,116.98,10350.0,110.5861,110.6806,110.5105,110.5672,10350.0
2022-05-13 13:35:00,116.98,116.98,116.49,116.52,27887.0,110.5672,110.5672,110.104,110.1324,27887.0
2022-05-13 13:40:00,116.52,116.59,116.27,116.46,14649.0,110.1324,110.1985,109.8961,110.0757,14649.0
2022-05-13 13:45:00,116.43,116.53,116.35,116.48,8098.0,110.0473,110.1418,109.9717,110.0946,8098.0
2022-05-13 13:50:00,116.47,116.47,116.02,116.07,20749.0,110.0851,110.0851,109.6598,109.7071,20749.0
2022-05-13 13:55:00,116.04,116.13,115.74,115.99,18218.0,109.6787,109.7638,109.3951,109.6314,18218.0
2022-05-13 14:00:00,115.99,115.99,115.39,115.45,18420.0,109.6314,109.6314,109.0643,109.121,18420.0
2022-05-13 14:05:00,115.34,115.82,115.26,115.72,10444.0,109.0171,109.4708,108.9415,109.3762,10444.0
2022-05-13 14:10:00,115.73,115.98,115.6,115.69,18983.0,109.3857,109.622,109.2628,109.3479,18983.0
2022-05-13 14:15:00,115.67,115.83,115.54,115.79,13282.0,109.329,109.4802,109.2061,109.4424,13282.0
2022-05-13 14:20:00,115.83,115.83,115.44,115.52,11065.0,109.4802,109.4802,109.1116,109.1872,11065.0
2022-05-13 14:25:00,115.5,115.56,115.26,115.48,13430.0,109.1683,109.225,108.9415,109.1494,13430.0
2022-05-13 14:30:00,115.52,116.1,115.52,115.72,12735.0,109.1872,109.7354,109.1872,109.3762,12735.0
2022-05-13 14:35:00,115.73,115.78,115.45,115.6,10901.0,109.3857,109.4329,109.121,109.2628,10901.0
2022-05-13 14:40:00,115.61,115.87,115.54,115.76,10954.0,109.2723,109.518,109.2061,109.414,10954.0
2022-05-13 14:45:00,115.74,115.78,115.33,115.37,23127.0,109.3951,109.4329,109.0076,109.0454,23127.0
2022-05-13 14:50:00,115.4,115.94,115.37,115.94,15948.0,109.0738,109.5842,109.0454,109.5842,15948.0
2022-05-13 14:55:00,115.95,115.97,115.67,115.73,25026.0,109.5936,109.6125,109.329,109.3857,25026.0
2022-05-13 15:00:00,115.73,115.87,115.62,115.72,14244.0,109.3857,109.518,109.2817,109.3762,14244.0
2022-05-13 15:05:00,115.72,116.07,115.72,116.03,9673.0,109.3762,109.7071,109.3762,109.6692,9673.0
2022-05-13 15:10:00,116.08,116.17,116.0,116.13,74095.0,109.7165,109.8016,109.6409,109.7638,74095.0
2022-05-13 15:15:00,116.14,116.33,115.97,116.16,82631.0,109.7732,109.9528,109.6125,109.7921,82631.0
2022-05-13 15:20:00,116.15,116.21,116.02,116.08,59534.0,109.7827,109.8394,109.6598,109.7165,59534.0
2022-05-13 15:25:00,116.08,116.16,116.05,116.13,56735.0,109.7165,109.7921,109.6881,109.7638,56735.0
2022-05-13 15:30:00,116.12,116.26,115.68,115.7,113989.0,109.7543,109.8866,109.3384,109.3573,113989.0
2022-05-13 15:35:00,115.71,115.84,115.54,115.8,91237.0,109.3668,109.4897,109.2061,109.4519,91237.0
2022-05-13 15:40:00,115.83,116.45,115.77,116.45,65084.0,109.4802,110.0662,109.4235,110.0662,65084.0
2022-05-13 15:45:00,116.45,116.5,115.99,116.13,49134.0,110.0662,110.1135,109.6314,109.7638,49134.0
2022-05-13 15:50:00,116.15,116.35,115.92,116.3,79319.0,109.7827,109.9717,109.5653,109.9244,79319.0
2022-05-13 15:55:00,116.3,116.47,116.17,116.46,170107.0,109.9244,110.0851,109.8016,110.0757,170107.0
2022-05-16 09:30:00,115.83,116.83,115.44,115.8,38343.0,109.4802,110.4254,109.1116,109.4519,38343.0
2022-05-16 09:35:00,115.82,116.06,114.94,115.49,32055.0,109.4708,109.6976,108.639,109.1588,32055.0
2022-05-16 09:40:00,115.66,115.66,113.9,114.0,38825.0,109.3195,109.3195,107.656,107.7505,38825.0
2022-05-16 09:45:00,113.93,114.02,112.84,113.13,43174.0,107.6844,107.7694,106.6541,106.9282,43174.0
2022-05-16 09:50:00,113.13,113.94,112.68,113.88,18146.0,106.9282,107.6938,106.5029,107.6371,18146.0
2022-05-16 09:55:00,113.88,114.12,113.49,113.75,15606.0,107.6371,107.8639,107.2685,107.5142,15606.0
2022-05-16 10:00:00,113.67,113.68,113.05,113.2,15261.0,107.4386,107.4481,106.8526,106.9944,15261.0
2022-05-16 10:05:00,113.27,113.83,113.19,113.83,11347.0,107.0605,107.5898,106.9849,107.5898,11347.0
2022-05-16 10:10:00,113.75,114.05,113.49,113.59,16835.0,107.5142,107.7978,107.2685,107.363,16835.0
2022-05-16 10:15:00,113.75,113.87,113.56,113.59,13942.0,107.5142,107.6277,107.3346,107.363,13942.0
2022-05-16 10:20:00,113.63,114.07,113.53,114.04,11703.0,107.4008,107.8167,107.3063,107.7883,11703.0
2022-05-16 10:25:00,114.01,114.24,113.73,114.04,21457.0,107.76,107.9774,107.4953,107.7883,21457.0
2022-05-16 10:30:00,114.08,114.14,113.64,113.78,11778.0,107.8261,107.8829,107.4103,107.5426,11778.0
2022-05-16 10:35:00,113.66,114.21,113.57,114.13,48689.0,107.4292,107.949,107.3441,107.8734,48689.0
2022-05-16 10:40:00,114.1,114.27,113.91,114.27,24815.0,107.845,108.0057,107.6655,108.0057,24815.0
2022-05-16 10:45:00,114.26,114.26,113.4,113.42,14085.0,107.9963,107.9963,107.1834,107.2023,14085.0
2022-05-16 10:50:00,113.34,113.79,113.34,113.53,12880.0,107.1267,107.552,107.1267,107.3063,12880.0
2022-05-16 10:55:00,113.42,113.45,113.24,113.33,10245.0,107.2023,107.2307,107.0322,107.1173,10245.0
2022-05-16 11:00:00,113.27,113.4,113.12,113.3,12314.0,107.0605,107.1834,106.9188,107.0889,12314.0
2022-05-16 11:05:00,113.4,113.62,113.09,113.6,12486.0,107.1834,107.3914,106.8904,107.3725,12486.0
2022-05-16 11:10:00,113.62,113.97,113.58,113.87,13991.0,107.3914,107.7222,107.3536,107.6277,13991.0
2022-05-16 11:15:00,113.84,114.32,113.84,114.23,14514.0,107.5993,108.053,107.5993,107.9679,14514.0
2022-05-16 11:20:00,114.22,114.24,113.99,114.13,9050.0,107.9585,107.9774,107.7411,107.8734,9050.0
2022-05-16 11:25:00,114.11,114.16,113.9,114.14,10178.0,107.8545,107.9018,107.656,107.8829,10178.0
2022-05-16 11:30:00,114.15,114.28,113.91,114.27,25498.0,107.8923,108.0152,107.6655,108.0057,25498.0
2022-05-16 11:35:00,114.27,114.45,113.86,114.38,25335.0,108.0057,108.1759,107.6182,108.1097,25335.0
2022-05-16 11:40:00,114.38,114.6,114.04,114.51,10960.0,108.1097,108.3176,107.7883,108.2326,10960.0
2022-05-16 11:45:00,114.61,114.92,114.56,114.86,17855.0,108.3271,108.6201,108.2798,108.5634,17855.0
2022-05-16 11:50:00,114.86,115.15,114.7,115.14,17458.0,108.5634,108.8375,108.4122,108.828,17458.0
2022-05-16 11:55:00,115.22,115.28,115.06,115.19,13579.0,108.9036,108.9604,108.7524,108.8753,13579.0
2022-05-16 12:00:00,115.19,115.29,115.14,115.2,21037.0,108.8753,108.9698,108.828,108.8847,21037.0
2022-05-16 12:05:00,115.12,115.13,114.88,115.06,8315.0,108.8091,108.8186,108.5823,108.7524,8315.0
2022-05-16 12:10:00,115.07,115.1,114.89,114.93,8847.0,108.7619,108.7902,108.5917,108.6295,8847.0
2022-05-16 12:15:00,114.96,114.96,114.73,114.92,6433.0,108.6579,108.6579,108.4405,108.6201,6433.0
2022-05-16 12:20:00,114.9,114.92,114.68,114.73,5905.0,108.6012,108.6201,108.3933,108.4405,5905.0
2022-05-16 12:25:00,114.74,114.86,114.6,114.83,4807.0,108.45,108.5634,108.3176,108.535,4807.0
2022-05-16 12:30:00,114.83,114.99,114.74,114.99,8818.0,108.535,108.6863,108.45,108.6863,8818.0
2022-05-16 12:35:00,114.98,115.1,114.75,114.78,7441.0,108.6768,108.7902,108.4594,108.4878,7441.0
2022-05-16 12:40:00,114.75,114.86,114.69,114.73,14082.0,108.4594,108.5634,108.4027,108.4405,14082.0
2022-05-16 12:45:00,114.72,115.07,114.69,115.06,8455.0,108.4311,108.7619,108.4027,108.7524,8455.0
2022-05-16 12:50:00,115.1,115.1,114.75,114.79,14723.0,108.7902,108.7902,108.4594,108.4972,14723.0
2022-05-16 12:55:00,114.79,114.8,114.65,114.77,12990.0,108.4972,108.5067,108.3649,108.4783,12990.0
2022-05-16 13:00:00,114.74,114.8,114.58,114.78,7317.0,108.45,108.5067,108.2987,108.4878,7317.0
2022-05-16 13:05:00,114.75,115.07,114.71,115.0,8554.0,108.4594,108.7619,108.4216,108.6957,8554.0
2022-05-16 13:10:00,115.01,115.28,114.93,115.22,13861.0,108.7052,108.9604,108.6295,108.9036,13861.0
2022-05-16 13:15:00,115.22,115.27,114.83,114.85,14491.0,108.9036,108.9509,108.535,108.5539,14491.0
2022-05-16 13:20:00,114.86,115.35,114.84,115.22,15767.0,108.5634,109.0265,108.5445,108.9036,15767.0
2022-05-16 13:25:00,115.24,115.62,115.19,115.56,8418.0,108.9226,109.2817,108.8753,109.225,8418.0
2022-05-16 13:30:00,115.64,115.81,115.53,115.67,10525.0,109.3006,109.4613,109.1967,109.329,10525.0
2022-05-16 13:35:00,115.64,115.66,115.38,115.44,8280.0,109.3006,109.3195,109.0549,109.1116,8280.0
2022-05-16 13:40:00,115.49,115.63,115.2,115.29,16372.0,109.1588,109.2912,108.8847,108.9698,16372.0
2022-05-16 13:45:00,115.31,115.31,115.05,115.11,11544.0,108.9887,108.9887,108.743,108.7997,11544.0
2022-05-16 13:50:00,115.17,115.27,115.13,115.17,8823.0,108.8564,108.9509,108.8186,108.8564,8823.0
2022-05-16 13:55:00,115.16,115.26,115.09,115.18,13408.0,108.8469,108.9415,108.7808,108.8658,13408.0
2022-05-16 14:00:00,115.19,115.26,114.97,115.26,9051.0,108.8753,108.9415,108.6674,108.9415,9051.0
2022-05-16 14:05:00,115.31,115.41,115.16,115.27,11035.0,108.9887,109.0832,108.8469,108.9509,11035.0
2022-05-16 14:10:00,115.23,115.23,115.03,115.14,18888.0,108.9131,108.9131,108.7241,108.828,18888.0
2022-05-16 14:15:00,115.13,115.17,115.0,115.09,12387.0,108.8186,108.8564,108.6957,108.7808,12387.0
2022-05-16 14:20:00,115.09,115.26,115.04,115.22,8419.0,108.7808,108.9415,108.7335,108.9036,8419.0
2022-05-16 14:25:00,115.24,115.48,115.16,115.42,31189.0,108.9226,109.1494,108.8469,109.0927,31189.0
2022-05-16 14:30:00,115.47,115.65,115.41,115.56,10943.0,109.1399,109.3101,109.0832,109.225,10943.0
2022-05-16 14:35:00,115.56,115.58,115.33,115.42,8685.0,109.225,109.2439,109.0076,109.0927,8685.0
2022-05-16 14:40:00,115.43,115.54,115.33,115.33,11558.0,109.1021,109.2061,109.0076,109.0076,11558.0
2022-05-16 14:45:00,115.31,115.33,115.1,115.11,7484.0,108.9887,109.0076,108.7902,108.7997,7484.0
2022-05-16 14:50:00,115.11,115.3,115.03,115.18,11154.0,108.7997,108.9793,108.7241,108.8658,11154.0
2022-05-16 14:55:00,115.21,115.44,115.21,115.43,7337.0,108.8942,109.1116,108.8942,109.1021,7337.0
2022-05-16 15:00:00,115.43,115.52,115.36,115.5,10638.0,109.1021,109.1872,109.036,109.1683,10638.0
2022-05-16 15:05:00,115.49,115.55,115.3,115.3,19492.0,109.1588,109.2156,108.9793,108.9793,19492.0
2022-05-16 15:10:00,115.18,115.27,114.85,114.88,12719.0,108.8658,108.9509,108.5539,108.5823,12719.0
2022-05-16 15:15:00,114.79,114.94,114.66,114.84,11437.0,108.4972,108.639,108.3743,108.5445,11437.0
2022-05-16 15:20:00,114.85,114.85,114.6,114.69,13131.0,108.5539,108.5539,108.3176,108.4027,13131.0
2022-05-16 15:25:00,114.73,114.78,114.55,114.56,8954.0,108.4405,108.4878,108.2704,108.2798,8954.0
2022-05-16 15:30:00,114.56,114.58,114.25,114.29,23926.0,108.2798,108.2987,107.9868,108.0246,23926.0
2022-05-16 15:35:00,114.28,114.41,114.15,114.26,29844.0,108.0152,108.1381,107.8923,107.9963,29844.0
2022-05-16 15:40:00,114.25,114.35,114.1,114.14,42894.0,107.9868,108.0813,107.845,107.8829,42894.0
2022-05-16 15:45:00,114.13,114.15,113.79,113.88,57226.0,107.8734,107.8923,107.552,107.6371,57226.0
2022-05-16 15:50:00,113.9,114.33,113.9,114.12,56579.0,107.656,108.0624,107.656,107.8639,56579.0
2022-05-16 15:55:00,114.13,114.17,113.73,113.95,106647.0,107.8734,107.9112,107.4953,107.7033,106647.0
2022-05-17 09:30:00,117.81,118.73,117.45,118.66,73170.0,111.3517,112.2212,111.0114,112.1551,73170.0
2022-05-17 09:35:00,118.65,119.51,117.69,118.92,36798.0,112.1456,112.9585,111.2382,112.4008,36798.0
2022-05-17 09:40:00,119.04,119.67,119.02,119.22,17117.0,112.5142,113.1097,112.4953,112.6844,17117.0
2022-05-17 09:45:00,119.46,119.59,119.05,119.33,15509.0,112.9112,113.0341,112.5237,112.7883,15509.0
2022-05-17 09:50:00,119.26,119.34,118.5,118.5,19765.0,112.7222,112.7978,112.0038,112.0038,19765.0
2022-05-17 09:55:00,118.5,119.35,118.44,119.35,28309.0,112.0038,112.8072,111.9471,112.8072,28309.0
2022-05-17 10:00:00,119.34,119.6,119.04,119.09,16182.0,112.7978,113.0435,112.5142,112.5615,16182.0
2022-05-17 10:05:00,119.13,119.34,118.69,118.69,10741.0,112.5993,112.7978,112.1834,112.1834,10741.0
2022-05-17 10:10:00,118.66,118.83,118.54,118.7,13904.0,112.1551,112.3157,112.0416,112.1929,13904.0
2022-05-17 10:15:00,118.73,119.18,118.72,119.18,18213.0,112.2212,112.6466,112.2118,112.6466,18213.0
2022-05-17 10:20:00,119.22,119.24,118.61,118.72,12057.0,112.6844,112.7033,112.1078,112.2118,12057.0
2022-05-17 10:25:00,118.76,118.91,118.16,118.22,17394.0,112.2496,112.3914,111.6825,111.7392,17394.0
2022-05-17 10:30:00,118.26,118.38,118.1,118.1,19096.0,111.777,111.8904,111.6258,111.6258,19096.0
2022-05-17 10:35:00,118.03,118.06,117.28,117.81,32959.0,111.5596,111.588,110.8507,111.3517,32959.0
2022-05-17 10:40:00,117.8,117.8,117.07,117.16,21467.0,111.3422,111.3422,110.6522,110.7373,21467.0
2022-05-17 10:45:00,117.2,117.21,116.91,117.21,14507.0,110.7751,110.7846,110.501,110.7846,14507.0
2022-05-17 10:50:00,117.21,117.5,117.12,117.32,25821.0,110.7846,111.0587,110.6995,110.8885,25821.0
2022-05-17 10:55:00,117.27,117.49,117.25,117.45,115214.0,110.8413,111.0492,110.8224,111.0114,115214.0
2022-05-17 11:00:00,117.46,117.98,117.29,117.95,40231.0,111.0209,111.5123,110.8602,111.484,40231.0
2022-05-17 11:05:00,117.96,118.14,117.93,118.05,25020.0,111.4934,111.6636,111.4651,111.5785,25020.0
2022-05-17 11:10:00,118.08,118.17,117.98,118.12,12098.0,111.6069,111.6919,111.5123,111.6447,12098.0
2022-05-17 11:15:00,118.16,118.24,117.79,118.14,25921.0,111.6825,111.7581,111.3328,111.6636,25921.0
2022-05-17 11:20:00,118.11,118.19,118.0,118.13,17298.0,111.6352,111.7108,111.5312,111.6541,17298.0
2022-05-17 11:25:00,118.11,118.38,118.1,118.38,12947.0,111.6352,111.8904,111.6258,111.8904,12947.0
2022-05-17 11:30:00,118.38,118.81,118.37,118.78,27179.0,111.8904,112.2968,111.881,112.2685,27179.0
2022-05-17 11:35:00,118.78,118.85,118.63,118.69,12935.0,112.2685,112.3347,112.1267,112.1834,12935.0
2022-05-17 11:40:00,118.68,118.98,118.64,118.64,18283.0,112.174,112.4575,112.1362,112.1362,18283.0
2022-05-17 11:45:00,118.68,118.69,118.4,118.51,20063.0,112.174,112.1834,111.9093,112.0133,20063.0
2022-05-17 11:50:00,118.57,118.85,118.52,118.79,16266.0,112.07,112.3347,112.0227,112.2779,16266.0
2022-05-17 11:55:00,118.79,118.85,118.67,118.68,11160.0,112.2779,112.3347,112.1645,112.174,11160.0
2022-05-17 12:00:00,118.71,118.85,118.65,118.84,8731.0,112.2023,112.3347,112.1456,112.3252,8731.0
2022-05-17 12:05:00,118.81,118.81,118.37,118.59,45019.0,112.2968,112.2968,111.881,112.0889,45019.0
2022-05-17 12:10:00,118.59,118.96,118.54,118.9,8504.0,112.0889,112.4386,112.0416,112.3819,8504.0
2022-05-17 12:15:00,118.9,119.18,118.87,119.08,14940.0,112.3819,112.6466,112.3536,112.552,14940.0
2022-05-17 12:20:00,119.06,119.18,119.06,119.16,6394.0,112.5331,112.6466,112.5331,112.6277,6394.0
2022-05-17 12:25:00,119.16,119.3,119.16,119.19,8509.0,112.6277,112.76,112.6277,112.656,8509.0
2022-05-17 12:30:00,119.18,119.29,119.07,119.28,10160.0,112.6466,112.7505,112.5426,112.7411,10160.0
2022-05-17 12:35:00,119.27,119.35,119.17,119.23,13625.0,112.7316,112.8072,112.6371,112.6938,13625.0
2022-05-17 12:40:00,119.19,119.39,119.19,119.38,4536.0,112.656,112.845,112.656,112.8356,4536.0
2022-05-17 12:45:00,119.41,119.72,119.36,119.68,9054.0,112.864,113.157,112.8167,113.1192,9054.0
2022-05-17 12:50:00,119.62,119.7,119.46,119.7,8133.0,113.0624,113.1381,112.9112,113.1381,8133.0
2022-05-17 12:55:00,119.74,119.8,119.61,119.63,9527.0,113.1759,113.2326,113.053,113.0719,9527.0
2022-05-17 13:00:00,119.62,119.72,119.39,119.72,4352.0,113.0624,113.157,112.845,113.157,4352.0
2022-05-17 13:05:00,119.68,119.83,119.62,119.69,18257.0,113.1192,113.2609,113.0624,113.1286,18257.0
2022-05-17 13:10:00,119.69,119.94,119.64,119.91,10496.0,113.1286,113.3649,113.0813,113.3365,10496.0
2022-05-17 13:15:00,119.96,120.2,119.96,120.12,15050.0,113.3838,113.6106,113.3838,113.535,15050.0
2022-05-17 13:20:00,120.09,120.14,120.04,120.08,13310.0,113.5067,113.5539,113.4594,113.4972,13310.0
2022-05-17 13:25:00,120.09,120.41,120.06,120.25,29574.0,113.5067,113.8091,113.4783,113.6579,29574.0
2022-05-17 13:30:00,120.24,120.67,120.22,120.64,16161.0,113.6485,114.0549,113.6295,114.0265,16161.0
2022-05-17 13:35:00,120.6,120.65,120.47,120.5,19506.0,113.9887,114.036,113.8658,113.8942,19506.0
2022-05-17 13:40:00,120.52,120.63,120.33,120.37,17928.0,113.9131,114.0171,113.7335,113.7713,17928.0
2022-05-17 13:45:00,120.35,120.35,120.05,120.11,13653.0,113.7524,113.7524,113.4689,113.5256,13653.0
2022-05-17 13:50:00,120.12,120.15,119.98,120.07,5880.0,113.535,113.5634,113.4027,113.4878,5880.0
2022-05-17 13:55:00,120.07,120.1,119.93,119.94,12943.0,113.4878,113.5161,113.3554,113.3649,12943.0
2022-05-17 14:00:00,119.94,120.05,119.61,120.03,22684.0,113.3649,113.4689,113.053,113.45,22684.0
2022-05-17 14:05:00,120.04,120.43,119.93,120.43,16306.0,113.4594,113.828,113.3554,113.828,16306.0
2022-05-17 14:10:00,120.4,120.4,119.53,119.6,20790.0,113.7997,113.7997,112.9774,113.0435,20790.0
2022-05-17 14:15:00,119.64,119.84,119.39,119.58,12621.0,113.0813,113.2704,112.845,113.0246,12621.0
2022-05-17 14:20:00,119.59,119.71,119.05,119.66,27969.0,113.0341,113.1475,112.5237,113.1002,27969.0
2022-05-17 14:25:00,119.67,120.23,119.6,119.99,16769.0,113.1097,113.639,113.0435,113.4122,16769.0
2022-05-17 14:30:00,119.95,120.1,119.71,119.86,9283.0,113.3743,113.5161,113.1475,113.2893,9283.0
2022-05-17 14:35:00,119.77,120.26,119.63,120.25,14359.0,113.2042,113.6674,113.0719,113.6579,14359.0
2022-05-17 14:40:00,120.42,120.75,120.42,120.65,16940.0,113.8186,114.1305,113.8186,114.036,16940.0
2022-05-17 14:45:00,120.68,120.98,120.55,120.94,13127.0,114.0643,114.3479,113.9415,114.3101,13127.0
2022-05-17 14:50:00,120.95,120.95,120.45,120.45,15471.0,114.3195,114.3195,113.8469,113.8469,15471.0
2022-05-17 14:55:00,120.5,120.61,120.38,120.43,15212.0,113.8942,113.9982,113.7808,113.828,15212.0
2022-05-17 15:00:00,120.4,120.63,120.39,120.58,25811.0,113.7997,114.0171,113.7902,113.9698,25811.0
2022-05-17 15:05:00,120.59,120.75,120.38,120.52,41707.0,113.9793,114.1305,113.7808,113.9131,41707.0
2022-05-17 15:10:00,120.46,120.62,120.32,120.55,15705.0,113.8564,114.0076,113.7241,113.9415,15705.0
2022-05-17 15:15:00,120.57,120.76,120.49,120.71,18103.0,113.9604,114.1399,113.8847,114.0927,18103.0
2022-05-17 15:20:00,120.69,120.86,120.64,120.68,25221.0,114.0738,114.2345,114.0265,114.0643,25221.0
2022-05-17 15:25:00,120.68,120.79,120.55,120.61,22991.0,114.0643,114.1683,113.9415,113.9982,22991.0
2022-05-17 15:30:00,120.63,120.77,120.5,120.58,29327.0,114.0171,114.1494,113.8942,113.9698,29327.0
2022-05-17 15:35:00,120.63,120.83,120.46,120.5,34437.0,114.0171,114.2061,113.8564,113.8942,34437.0
2022-05-17 15:40:00,120.48,120.64,120.42,120.52,25762.0,113.8753,114.0265,113.8186,113.9131,25762.0
2022-05-17 15:45:00,120.51,120.51,120.08,120.13,45066.0,113.9037,113.9037,113.4972,113.5445,45066.0
2022-05-17 15:50:00,120.13,120.35,120.0,120.11,55123.0,113.5445,113.7524,113.4216,113.5256,55123.0
2022-05-17 15:55:00,120.11,120.43,120.02,120.41,112609.0,113.5256,113.828,113.4405,113.8091,112609.0
2022-05-18 09:30:00,118.12,118.36,117.02,117.86,95590.0,111.6447,111.8715,110.605,111.3989,95590.0
2022-05-18 09:35:00,117.75,118.85,117.71,117.91,25743.0,111.295,112.3347,111.2571,111.4462,25743.0
2022-05-18 09:40:00,117.8,117.89,117.22,117.37,22319.0,111.3422,111.4273,110.794,110.9358,22319.0
2022-05-18 09:45:00,117.39,118.61,117.37,118.4,35567.0,110.9547,112.1078,110.9358,111.9093,35567.0
2022-05-18 09:50:00,118.48,118.49,117.77,118.22,18147.0,111.9849,111.9944,111.3139,111.7392,18147.0
2022-05-18 09:55:00,118.24,118.42,117.6,117.91,9718.0,111.7581,111.9282,111.1532,111.4462,9718.0
2022-05-18 10:00:00,117.87,118.23,117.84,118.08,13231.0,111.4084,111.7486,111.38,111.6069,13231.0
2022-05-18 10:05:00,118.04,118.51,117.68,117.72,11771.0,111.5691,112.0133,111.2288,111.2666,11771.0
2022-05-18 10:10:00,117.77,117.99,117.43,117.69,6552.0,111.3139,111.5218,110.9925,111.2382,6552.0
2022-05-18 10:15:00,117.64,117.84,117.6,117.73,9127.0,111.191,111.38,111.1532,111.276,9127.0
2022-05-18 10:20:00,117.73,117.93,117.55,117.66,9677.0,111.276,111.4651,111.1059,111.2099,9677.0
2022-05-18 10:25:00,117.61,117.96,117.37,117.38,9735.0,111.1626,111.4934,110.9358,110.9452,9735.0
2022-05-18 10:30:00,117.39,117.73,117.15,117.59,34432.0,110.9547,111.276,110.7278,111.1437,34432.0
2022-05-18 10:35:00,117.53,117.74,117.34,117.68,10360.0,111.087,111.2855,110.9074,111.2288,10360.0
2022-05-18 10:40:00,117.73,117.77,117.5,117.76,12824.0,111.276,111.3139,111.0587,111.3044,12824.0
2022-05-18 10:45:00,117.7,118.09,117.54,118.09,8227.0,111.2477,111.6163,111.0965,111.6163,8227.0
2022-05-18 10:50:00,118.09,118.11,117.68,117.75,24663.0,111.6163,111.6352,111.2288,111.295,24663.0
2022-05-18 10:55:00,117.72,118.04,117.68,118.02,23807.0,111.2666,111.5691,111.2288,111.5502,23807.0
2022-05-18 11:00:00,117.97,118.03,117.65,117.66,7630.0,111.5029,111.5596,111.2004,111.2099,7630.0
2022-05-18 11:05:00,117.69,117.69,117.28,117.51,20546.0,111.2382,111.2382,110.8507,111.0681,20546.0
2022-05-18 11:10:00,117.43,117.43,117.19,117.19,7098.0,110.9925,110.9925,110.7657,110.7657,7098.0
2022-05-18 11:15:00,117.21,117.22,116.71,116.92,17207.0,110.7846,110.794,110.312,110.5105,17207.0
2022-05-18 11:20:00,116.82,116.84,116.43,116.46,18676.0,110.4159,110.4348,110.0473,110.0757,18676.0
2022-05-18 11:25:00,116.47,116.66,115.9,116.0,15974.0,110.0851,110.2647,109.5464,109.6409,15974.0
2022-05-18 11:30:00,116.05,116.51,115.81,116.48,9786.0,109.6881,110.1229,109.4613,110.0946,9786.0
2022-05-18 11:35:00,116.49,116.88,116.49,116.73,12702.0,110.104,110.4726,110.104,110.3309,12702.0
2022-05-18 11:40:00,116.78,116.96,116.59,116.82,8244.0,110.3781,110.5483,110.1985,110.4159,8244.0
2022-05-18 11:45:00,116.74,116.84,116.56,116.68,17827.0,110.3403,110.4348,110.1702,110.2836,17827.0
2022-05-18 11:50:00,116.7,116.8,116.16,116.23,10168.0,110.3025,110.397,109.7921,109.8583,10168.0
2022-05-18 11:55:00,116.19,116.39,116.15,116.19,8618.0,109.8205,110.0095,109.7827,109.8205,8618.0
2022-05-18 12:00:00,116.17,116.2,116.05,116.08,13443.0,109.8016,109.8299,109.6881,109.7165,13443.0
2022-05-18 12:05:00,116.04,116.04,115.66,115.73,8908.0,109.6787,109.6787,109.3195,109.3857,8908.0
2022-05-18 12:10:00,115.76,116.39,115.75,116.31,5678.0,109.414,110.0095,109.4046,109.9339,5678.0
2022-05-18 12:15:00,116.28,116.49,116.23,116.36,7846.0,109.9055,110.104,109.8583,109.9812,7846.0
2022-05-18 12:20:00,116.37,116.41,115.89,115.89,12194.0,109.9906,110.0284,109.5369,109.5369,12194.0
2022-05-18 12:25:00,115.9,116.14,115.81,116.11,8883.0,109.5464,109.7732,109.4613,109.7449,8883.0
2022-05-18 12:30:00,116.17,116.39,116.0,116.31,10908.0,109.8016,110.0095,109.6409,109.9339,10908.0
2022-05-18 12:35:00,116.31,116.62,116.28,116.62,8543.0,109.9339,110.2269,109.9055,110.2269,8543.0
2022-05-18 12:40:00,116.56,116.63,116.14,116.14,9668.0,110.1702,110.2364,109.7732,109.7732,9668.0
2022-05-18 12:45:00,116.19,116.5,116.05,116.46,11531.0,109.8205,110.1135,109.6881,110.0757,11531.0
2022-05-18 12:50:00,116.51,116.7,116.42,116.68,8472.0,110.1229,110.3025,110.0379,110.2836,8472.0
2022-05-18 12:55:00,116.67,116.72,116.54,116.58,4456.0,110.2742,110.3214,110.1513,110.1891,4456.0
2022-05-18 13:00:00,116.52,116.52,116.28,116.3,4879.0,110.1324,110.1324,109.9055,109.9244,4879.0
2022-05-18 13:05:00,116.29,116.29,115.91,115.96,9771.0,109.915,109.915,109.5558,109.6031,9771.0
2022-05-18 13:10:00,115.94,115.94,115.7,115.8,7498.0,109.5842,109.5842,109.3573,109.4519,7498.0
2022-05-18 13:15:00,115.77,115.78,115.53,115.69,8502.0,109.4235,109.4329,109.1967,109.3479,8502.0
2022-05-18 13:20:00,115.67,115.95,115.67,115.76,5882.0,109.329,109.5936,109.329,109.414,5882.0
2022-05-18 13:25:00,115.73,115.93,115.69,115.93,4587.0,109.3857,109.5747,109.3479,109.5747,4587.0
2022-05-18 13:30:00,115.94,115.98,115.77,115.93,6329.0,109.5842,109.622,109.4235,109.5747,6329.0
2022-05-18 13:35:00,115.89,115.99,115.76,115.94,6176.0,109.5369,109.6314,109.414,109.5842,6176.0
2022-05-18 13:40:00,115.86,115.86,115.58,115.58,5085.0,109.5086,109.5086,109.2439,109.2439,5085.0
2022-05-18 13:45:00,115.59,115.65,115.33,115.4,6824.0,109.2534,109.3101,109.0076,109.0738,6824.0
2022-05-18 13:50:00,115.4,115.5,115.29,115.39,8407.0,109.0738,109.1683,108.9698,109.0643,8407.0
2022-05-18 13:55:00,115.39,115.53,115.17,115.43,9574.0,109.0643,109.1967,108.8564,109.1021,9574.0
2022-05-18 14:00:00,115.53,115.59,115.21,115.46,8352.0,109.1967,109.2534,108.8942,109.1305,8352.0
2022-05-18 14:05:00,115.5,115.56,115.33,115.56,6372.0,109.1683,109.225,109.0076,109.225,6372.0
2022-05-18 14:10:00,115.71,115.71,115.32,115.43,7538.0,109.3668,109.3668,108.9982,109.1021,7538.0
2022-05-18 14:15:00,115.5,115.64,115.26,115.61,5468.0,109.1683,109.3006,108.9415,109.2723,5468.0
2022-05-18 14:20:00,115.57,115.59,115.34,115.44,7221.0,109.2345,109.2534,109.0171,109.1116,7221.0
2022-05-18 14:25:00,115.47,115.71,115.47,115.71,11539.0,109.1399,109.3668,109.1399,109.3668,11539.0
2022-05-18 14:30:00,115.67,115.88,115.25,115.26,27396.0,109.329,109.5275,108.932,108.9415,27396.0
2022-05-18 14:35:00,115.23,115.49,115.07,115.32,44021.0,108.9131,109.1588,108.7619,108.9982,44021.0
2022-05-18 14:40:00,115.36,115.54,115.03,115.08,16881.0,109.036,109.2061,108.7241,108.7713,16881.0
2022-05-18 14:45:00,115.07,115.2,114.78,115.07,15938.0,108.7619,108.8847,108.4878,108.7619,15938.0
2022-05-18 14:50:00,115.08,115.17,114.49,114.6,54563.0,108.7713,108.8564,108.2137,108.3176,54563.0
2022-05-18 14:55:00,114.58,114.72,114.52,114.63,7601.0,108.2987,108.4311,108.242,108.346,7601.0
2022-05-18 15:00:00,114.56,114.83,114.56,114.6,9605.0,108.2798,108.535,108.2798,108.3176,9605.0
2022-05-18 15:05:00,114.6,114.86,114.53,114.63,24542.0,108.3176,108.5634,108.2515,108.346,24542.0
2022-05-18 15:10:00,114.54,114.75,114.54,114.55,16348.0,108.2609,108.4594,108.2609,108.2704,16348.0
2022-05-18 15:15:00,114.5,114.74,114.49,114.68,15199.0,108.2231,108.45,108.2137,108.3933,15199.0
2022-05-18 15:20:00,114.65,114.78,114.28,114.34,26821.0,108.3649,108.4878,108.0152,108.0719,26821.0
2022-05-18 15:25:00,114.36,114.53,114.3,114.41,17785.0,108.0908,108.2515,108.0341,108.1381,17785.0
2022-05-18 15:30:00,114.4,114.52,114.17,114.47,48365.0,108.1286,108.242,107.9112,108.1948,48365.0
2022-05-18 15:35:00,114.46,115.24,114.39,115.05,38872.0,108.1853,108.9226,108.1191,108.743,38872.0
2022-05-18 15:40:00,115.07,115.15,114.43,114.53,37824.0,108.7619,108.8375,108.157,108.2515,37824.0
2022-05-18 15:45:00,114.55,114.63,114.22,114.31,48707.0,108.2704,108.346,107.9585,108.0435,48707.0
2022-05-18 15:50:00,114.28,114.61,114.09,114.11,107780.0,108.0152,108.3271,107.8356,107.8545,107780.0
2022-05-18 15:55:00,114.13,114.47,114.03,114.39,132713.0,107.8734,108.1948,107.7789,108.1191,132713.0
2022-05-19 09:30:00,112.46,114.21,112.23,114.2,37233.0,106.295,107.949,106.0776,107.9396,37233.0
2022-05-19 09:35:00,114.27,114.95,113.74,114.7,18131.0,108.0057,108.6484,107.5048,108.4122,18131.0
2022-05-19 09:40:00,114.65,114.65,113.32,113.33,38785.0,108.3649,108.3649,107.1078,107.1173,38785.0
2022-05-19 09:45:00,113.43,113.45,112.76,112.82,30864.0,107.2118,107.2307,106.5785,106.6352,30864.0
2022-05-19 09:50:00,112.88,113.54,112.87,113.39,43298.0,106.6919,107.3157,106.6825,107.174,43298.0
2022-05-19 09:55:00,113.34,113.82,112.97,113.15,22126.0,107.1267,107.5804,106.777,106.9471,22126.0
2022-05-19 10:00:00,113.04,114.38,112.97,114.14,11194.0,106.8432,108.1097,106.777,107.8829,11194.0
2022-05-19 10:05:00,114.0,114.31,113.48,113.69,10321.0,107.7505,108.0435,107.259,107.4575,10321.0
2022-05-19 10:10:00,113.76,114.42,113.7,114.09,18300.0,107.5237,108.1475,107.467,107.8356,18300.0
2022-05-19 10:15:00,114.23,114.34,113.91,114.17,11216.0,107.9679,108.0719,107.6655,107.9112,11216.0
2022-05-19 10:20:00,114.06,114.52,113.98,114.16,8941.0,107.8072,108.242,107.7316,107.9018,8941.0
2022-05-19 10:25:00,114.14,114.19,113.53,113.63,12368.0,107.8829,107.9301,107.3063,107.4008,12368.0
2022-05-19 10:30:00,113.72,114.0,113.26,114.0,23712.0,107.4859,107.7505,107.0511,107.7505,23712.0
2022-05-19 10:35:00,114.13,114.18,113.4,113.7,12022.0,107.8734,107.9207,107.1834,107.467,12022.0
2022-05-19 10:40:00,113.59,113.75,113.38,113.51,18367.0,107.363,107.5142,107.1645,107.2874,18367.0
2022-05-19 10:45:00,113.53,113.64,113.14,113.19,13426.0,107.3063,107.4103,106.9377,106.9849,13426.0
2022-05-19 10:50:00,113.16,113.36,112.98,113.29,12810.0,106.9566,107.1456,106.7864,107.0795,12810.0
2022-05-19 10:55:00,113.26,113.46,112.7,112.82,12916.0,107.0511,107.2401,106.5218,106.6352,12916.0
2022-05-19 11:00:00,112.87,113.06,112.7,112.7,55134.0,106.6825,106.8621,106.5218,106.5218,55134.0
2022-05-19 11:05:00,112.77,113.06,112.43,113.06,22366.0,106.588,106.8621,106.2666,106.8621,22366.0
2022-05-19 11:10:00,113.02,113.42,112.81,112.93,14333.0,106.8243,107.2023,106.6258,106.7392,14333.0
2022-05-19 11:15:00,112.88,113.1,112.61,113.07,16870.0,106.6919,106.8999,106.4367,106.8715,16870.0
2022-05-19 11:20:00,113.0,113.33,112.84,113.27,10919.0,106.8053,107.1173,106.6541,107.0605,10919.0
2022-05-19 11:25:00,113.31,113.4,112.97,113.04,17559.0,107.0984,107.1834,106.777,106.8432,17559.0
2022-05-19 11:30:00,113.06,113.64,113.05,113.6,8230.0,106.8621,107.4103,106.8526,107.3725,8230.0
2022-05-19 11:35:00,113.64,114.13,113.48,114.01,11729.0,107.4103,107.8734,107.259,107.76,11729.0
2022-05-19 11:40:00,114.07,114.46,114.06,114.36,9671.0,107.8167,108.1853,107.8072,108.0908,9671.0
2022-05-19 11:45:00,114.38,114.39,114.16,114.35,7006.0,108.1097,108.1191,107.9018,108.0813,7006.0
2022-05-19 11:50:00,114.33,114.45,114.01,114.15,10390.0,108.0624,108.1759,107.76,107.8923,10390.0
2022-05-19 11:55:00,114.11,114.12,113.95,114.03,7151.0,107.8545,107.8639,107.7033,107.7789,7151.0
2022-05-19 12:00:00,114.01,114.09,113.82,114.03,9577.0,107.76,107.8356,107.5804,107.7789,9577.0
2022-05-19 12:05:00,114.04,114.36,114.03,114.29,7069.0,107.7883,108.0908,107.7789,108.0246,7069.0
2022-05-19 12:10:00,114.31,114.52,114.27,114.27,4578.0,108.0435,108.242,108.0057,108.0057,4578.0
2022-05-19 12:15:00,114.31,114.41,114.07,114.12,12619.0,108.0435,108.1381,107.8167,107.8639,12619.0
2022-05-19 12:20:00,114.09,114.09,113.68,113.76,10321.0,107.8356,107.8356,107.4481,107.5237,10321.0
2022-05-19 12:25:00,113.73,114.08,113.62,114.02,17010.0,107.4953,107.8261,107.3914,107.7694,17010.0
2022-05-19 12:30:00,114.06,114.11,113.54,113.66,17142.0,107.8072,107.8545,107.3157,107.4292,17142.0
2022-05-19 12:35:00,113.69,113.69,113.1,113.11,20952.0,107.4575,107.4575,106.8999,106.9093,20952.0
2022-05-19 12:40:00,113.08,113.08,112.64,112.73,20275.0,106.881,106.881,106.4651,106.5501,20275.0
2022-05-19 12:45:00,112.65,112.9,112.65,112.72,5715.0,106.4745,106.7108,106.4745,106.5407,5715.0
2022-05-19 12:50:00,112.8,113.22,112.8,113.08,16550.0,106.6163,107.0133,106.6163,106.881,16550.0
2022-05-19 12:55:00,113.05,113.48,112.98,113.46,28277.0,106.8526,107.259,106.7864,107.2401,28277.0
2022-05-19 13:00:00,113.58,113.77,113.43,113.48,5068.0,107.3536,107.5331,107.2118,107.259,5068.0
2022-05-19 13:05:00,113.57,113.73,113.41,113.52,8854.0,107.3441,107.4953,107.1929,107.2968,8854.0
2022-05-19 13:10:00,113.54,113.54,113.12,113.41,16539.0,107.3157,107.3157,106.9188,107.1929,16539.0
2022-05-19 13:15:00,113.36,113.66,113.24,113.66,14005.0,107.1456,107.4292,107.0322,107.4292,14005.0
2022-05-19 13:20:00,113.65,113.8,113.5,113.68,11142.0,107.4197,107.5615,107.2779,107.4481,11142.0
2022-05-19 13:25:00,113.67,113.82,113.51,113.58,12982.0,107.4386,107.5804,107.2874,107.3536,12982.0
2022-05-19 13:30:00,113.63,114.03,113.52,113.75,20542.0,107.4008,107.7789,107.2968,107.5142,20542.0
2022-05-19 13:35:00,113.71,113.95,113.58,113.94,15791.0,107.4764,107.7033,107.3536,107.6938,15791.0
2022-05-19 13:40:00,113.91,114.02,113.67,113.95,15938.0,107.6655,107.7694,107.4386,107.7033,15938.0
2022-05-19 13:45:00,113.94,113.95,113.2,113.23,10946.0,107.6938,107.7033,106.9944,107.0227,10946.0
2022-05-19 13:50:00,113.24,114.04,113.24,114.01,38605.0,107.0322,107.7883,107.0322,107.76,38605.0
2022-05-19 13:55:00,114.08,114.59,114.08,114.3,29268.0,107.8261,108.3082,107.8261,108.0341,29268.0
2022-05-19 14:00:00,114.31,114.33,113.88,114.01,6761.0,108.0435,108.0624,107.6371,107.76,6761.0
2022-05-19 14:05:00,113.94,113.96,113.66,113.89,15609.0,107.6938,107.7127,107.4292,107.6466,15609.0
2022-05-19 14:10:00,113.92,114.15,113.76,113.86,8283.0,107.6749,107.8923,107.5237,107.6182,8283.0
2022-05-19 14:15:00,113.9,114.02,113.74,113.74,9053.0,107.656,107.7694,107.5048,107.5048,9053.0
2022-05-19 14:20:00,113.66,114.04,113.6,113.84,10364.0,107.4292,107.7883,107.3725,107.5993,10364.0
2022-05-19 14:25:00,113.9,113.94,113.63,113.79,6895.0,107.656,107.6938,107.4008,107.552,6895.0
2022-05-19 14:30:00,113.75,113.84,113.6,113.67,7590.0,107.5142,107.5993,107.3725,107.4386,7590.0
2022-05-19 14:35:00,113.66,114.12,113.55,113.84,8593.0,107.4292,107.8639,107.3252,107.5993,8593.0
2022-05-19 14:40:00,113.8,113.91,113.38,113.91,11892.0,107.5615,107.6655,107.1645,107.6655,11892.0
2022-05-19 14:45:00,113.97,114.26,113.82,114.26,20184.0,107.7222,107.9963,107.5804,107.9963,20184.0
2022-05-19 14:50:00,114.32,114.44,114.11,114.4,6649.0,108.053,108.1664,107.8545,108.1286,6649.0
2022-05-19 14:55:00,114.31,114.34,113.96,114.21,10663.0,108.0435,108.0719,107.7127,107.949,10663.0
2022-05-19 15:00:00,114.19,114.54,114.12,114.4,17100.0,107.9301,108.2609,107.8639,108.1286,17100.0
2022-05-19 15:05:00,114.46,114.49,114.11,114.11,16209.0,108.1853,108.2137,107.8545,107.8545,16209.0
2022-05-19 15:10:00,114.08,114.1,113.78,113.97,21628.0,107.8261,107.845,107.5426,107.7222,21628.0
2022-05-19 15:15:00,113.91,113.97,113.62,113.71,18599.0,107.6655,107.7222,107.3914,107.4764,18599.0
2022-05-19 15:20:00,113.71,113.73,113.52,113.6,26918.0,107.4764,107.4953,107.2968,107.3725,26918.0
2022-05-19 15:25:00,113.61,113.76,113.37,113.44,18910.0,107.3819,107.5237,107.1551,107.2212,18910.0
2022-05-19 15:30:00,113.42,113.63,113.28,113.34,32923.0,107.2023,107.4008,107.07,107.1267,32923.0
2022-05-19 15:35:00,113.3,113.54,113.26,113.36,44193.0,107.0889,107.3157,107.0511,107.1456,44193.0
2022-05-19 15:40:00,113.37,113.66,113.17,113.59,44912.0,107.1551,107.4292,106.966,107.363,44912.0
2022-05-19 15:45:00,113.63,113.81,113.34,113.54,56260.0,107.4008,107.5709,107.1267,107.3157,56260.0
2022-05-19 15:50:00,113.62,113.62,113.03,113.28,57281.0,107.3914,107.3914,106.8337,107.07,57281.0
2022-05-19 15:55:00,113.31,113.54,113.27,113.34,88594.0,107.0984,107.3157,107.0605,107.1267,88594.0
2022-05-20 09:30:00,115.1,115.79,114.67,115.44,63780.0,108.7902,109.4424,108.3838,109.1116,63780.0
2022-05-20 09:35:00,115.26,115.29,114.27,114.59,12207.0,108.9415,108.9698,108.0057,108.3082,12207.0
2022-05-20 09:40:00,114.54,114.83,114.48,114.64,8393.0,108.2609,108.535,108.2042,108.3554,8393.0
2022-05-20 09:45:00,114.73,114.77,114.09,114.38,9189.0,108.4405,108.4783,107.8356,108.1097,9189.0
2022-05-20 09:50:00,114.26,114.6,114.17,114.48,3857.0,107.9963,108.3176,107.9112,108.2042,3857.0
2022-05-20 09:55:00,114.35,114.6,114.28,114.4,7186.0,108.0813,108.3176,108.0152,108.1286,7186.0
2022-05-20 10:00:00,114.45,114.75,114.07,114.75,13301.0,108.1759,108.4594,107.8167,108.4594,13301.0
2022-05-20 10:05:00,114.66,114.76,114.01,114.01,7437.0,108.3743,108.4689,107.76,107.76,7437.0
2022-05-20 10:10:00,113.99,114.29,113.93,114.23,9514.0,107.7411,108.0246,107.6844,107.9679,9514.0
2022-05-20 10:15:00,114.24,114.28,113.82,113.96,27494.0,107.9774,108.0152,107.5804,107.7127,27494.0
2022-05-20 10:20:00,113.96,114.05,113.82,113.98,14204.0,107.7127,107.7978,107.5804,107.7316,14204.0
2022-05-20 10:25:00,114.02,114.53,113.83,114.34,18481.0,107.7694,108.2515,107.5898,108.0719,18481.0
2022-05-20 10:30:00,114.32,114.48,114.13,114.23,15709.0,108.053,108.2042,107.8734,107.9679,15709.0
2022-05-20 10:35:00,114.22,114.22,113.94,114.0,9098.0,107.9585,107.9585,107.6938,107.7505,9098.0
2022-05-20 10:40:00,114.01,114.15,113.93,114.1,20791.0,107.76,107.8923,107.6844,107.845,20791.0
2022-05-20 10:45:00,114.06,114.06,113.79,113.82,28323.0,107.8072,107.8072,107.552,107.5804,28323.0
2022-05-20 10:50:00,113.81,113.85,113.59,113.6,31078.0,107.5709,107.6088,107.363,107.3725,31078.0
2022-05-20 10:55:00,113.59,113.61,112.8,112.83,25347.0,107.363,107.3819,106.6163,106.6447,25347.0
2022-05-20 11:00:00,112.8,113.1,112.74,113.03,18865.0,106.6163,106.8999,106.5596,106.8337,18865.0
2022-05-20 11:05:00,113.07,113.07,112.65,112.72,23487.0,106.8715,106.8715,106.4745,106.5407,23487.0
2022-05-20 11:10:00,112.72,112.8,112.42,112.73,8793.0,106.5407,106.6163,106.2571,106.5501,8793.0
2022-05-20 11:15:00,112.73,112.73,112.48,112.56,9377.0,106.5501,106.5501,106.3139,106.3895,9377.0
2022-05-20 11:20:00,112.6,112.6,112.27,112.31,14203.0,106.4273,106.4273,106.1154,106.1532,14203.0
2022-05-20 11:25:00,112.3,112.79,112.28,112.58,7567.0,106.1437,106.6069,106.1248,106.4084,7567.0
2022-05-20 11:30:00,112.63,113.02,112.62,112.84,9390.0,106.4556,106.8243,106.4462,106.6541,9390.0
2022-05-20 11:35:00,112.84,112.84,112.57,112.69,10987.0,106.6541,106.6541,106.3989,106.5123,10987.0
2022-05-20 11:40:00,112.65,112.78,112.3,112.31,13278.0,106.4745,106.5974,106.1437,106.1532,13278.0
2022-05-20 11:45:00,112.29,112.7,112.29,112.63,9382.0,106.1343,106.5218,106.1343,106.4556,9382.0
2022-05-20 11:50:00,112.58,112.91,112.52,112.61,8033.0,106.4084,106.7203,106.3517,106.4367,8033.0
2022-05-20 11:55:00,112.63,112.69,112.41,112.42,6054.0,106.4556,106.5123,106.2477,106.2571,6054.0
2022-05-20 12:00:00,112.4,112.48,112.18,112.3,13373.0,106.2382,106.3139,106.0303,106.1437,13373.0
2022-05-20 12:05:00,112.32,112.38,111.88,111.88,23849.0,106.1626,106.2193,105.7467,105.7467,23849.0
2022-05-20 12:10:00,111.84,112.22,111.7,112.19,10192.0,105.7089,106.0681,105.5766,106.0398,10192.0
2022-05-20 12:15:00,112.23,112.26,111.97,112.0,10316.0,106.0776,106.1059,105.8318,105.8602,10316.0
2022-05-20 12:20:00,111.99,112.12,111.88,112.11,20815.0,105.8507,105.9736,105.7467,105.9641,20815.0
2022-05-20 12:25:00,112.05,112.08,111.87,112.04,11604.0,105.9074,105.9358,105.7373,105.898,11604.0
2022-05-20 12:30:00,112.02,112.07,111.85,111.91,13111.0,105.8791,105.9263,105.7184,105.7751,13111.0
2022-05-20 12:35:00,111.8,111.9,111.58,111.63,11768.0,105.6711,105.7656,105.4632,105.5105,11768.0
2022-05-20 12:40:00,111.63,111.63,111.36,111.37,12037.0,105.5105,105.5105,105.2553,105.2647,12037.0
2022-05-20 12:45:00,111.34,111.82,111.15,111.79,16314.0,105.2363,105.69,105.0568,105.6617,16314.0
2022-05-20 12:50:00,111.8,111.84,111.36,111.4,19408.0,105.6711,105.7089,105.2553,105.2931,19408.0
2022-05-20 12:55:00,111.34,111.69,111.34,111.38,11290.0,105.2363,105.5672,105.2363,105.2742,11290.0
2022-05-20 13:00:00,111.35,111.44,111.04,111.17,18712.0,105.2458,105.3309,104.9528,105.0757,18712.0
2022-05-20 13:05:00,111.16,111.35,110.94,110.97,18259.0,105.0662,105.2458,104.8583,104.8866,18259.0
2022-05-20 13:10:00,111.0,111.01,110.67,110.84,6805.0,104.915,104.9244,104.6031,104.7638,6805.0
2022-05-20 13:15:00,110.87,110.94,110.7,110.76,15529.0,104.7921,104.8583,104.6314,104.6881,15529.0
2022-05-20 13:20:00,110.7,110.8,110.61,110.66,8194.0,104.6314,104.726,104.5464,104.5936,8194.0
2022-05-20 13:25:00,110.62,110.63,110.33,110.33,12014.0,104.5558,104.5653,104.2817,104.2817,12014.0
2022-05-20 13:30:00,110.31,111.15,110.29,111.06,15554.0,104.2628,105.0568,104.2439,104.9717,15554.0
2022-05-20 13:35:00,111.13,111.34,110.81,111.22,18189.0,105.0379,105.2363,104.7354,105.1229,18189.0
2022-05-20 13:40:00,111.17,111.23,110.84,111.22,16469.0,105.0757,105.1324,104.7638,105.1229,16469.0
2022-05-20 13:45:00,111.17,111.36,110.97,110.97,9728.0,105.0757,105.2553,104.8866,104.8866,9728.0
2022-05-20 13:50:00,110.99,111.47,110.91,111.31,13406.0,104.9055,105.3592,104.8299,105.208,13406.0
2022-05-20 13:55:00,111.34,111.44,111.18,111.25,9080.0,105.2363,105.3309,105.0851,105.1513,9080.0
2022-05-20 14:00:00,111.23,111.39,111.16,111.27,8577.0,105.1324,105.2836,105.0662,105.1702,8577.0
2022-05-20 14:05:00,111.23,111.23,110.86,111.01,7830.0,105.1324,105.1324,104.7827,104.9244,7830.0
2022-05-20 14:10:00,111.14,111.25,110.96,111.15,4031.0,105.0473,105.1513,104.8772,105.0568,4031.0
2022-05-20 14:15:00,111.12,111.2,110.8,111.0,9769.0,105.0284,105.104,104.726,104.915,9769.0
2022-05-20 14:20:00,110.97,111.1,110.83,111.01,21074.0,104.8866,105.0095,104.7543,104.9244,21074.0
2022-05-20 14:25:00,111.05,111.1,110.82,111.03,12366.0,104.9622,105.0095,104.7449,104.9433,12366.0
2022-05-20 14:30:00,110.95,111.08,110.64,110.76,7433.0,104.8677,104.9906,104.5747,104.6881,7433.0
2022-05-20 14:35:00,110.8,111.03,110.78,110.88,7947.0,104.726,104.9433,104.707,104.8016,7947.0
2022-05-20 14:40:00,110.89,111.35,110.89,111.35,12813.0,104.811,105.2458,104.811,105.2458,12813.0
2022-05-20 14:45:00,111.27,111.57,111.17,111.53,23850.0,105.1702,105.4537,105.0757,105.4159,23850.0
2022-05-20 14:50:00,111.56,112.06,111.45,111.87,9207.0,105.4443,105.9169,105.3403,105.7373,9207.0
2022-05-20 14:55:00,111.87,111.88,111.62,111.62,11451.0,105.7373,105.7467,105.501,105.501,11451.0
2022-05-20 15:00:00,111.62,111.78,111.38,111.48,12060.0,105.501,105.6522,105.2742,105.3687,12060.0
2022-05-20 15:05:00,111.5,111.62,111.39,111.45,11296.0,105.3876,105.501,105.2836,105.3403,11296.0
2022-05-20 15:10:00,111.45,111.62,111.38,111.6,10604.0,105.3403,105.501,105.2742,105.4821,10604.0
2022-05-20 15:15:00,111.68,111.9,111.62,111.84,13835.0,105.5577,105.7656,105.501,105.7089,13835.0
2022-05-20 15:20:00,111.86,112.12,111.79,111.97,19860.0,105.7278,105.9736,105.6617,105.8318,19860.0
2022-05-20 15:25:00,111.97,112.52,111.89,112.48,18004.0,105.8318,106.3517,105.7562,106.3139,18004.0
2022-05-20 15:30:00,112.48,112.82,112.18,112.77,29601.0,106.3139,106.6352,106.0303,106.588,29601.0
2022-05-20 15:35:00,112.77,113.28,112.61,113.1,22850.0,106.588,107.07,106.4367,106.8999,22850.0
2022-05-20 15:40:00,113.09,113.73,113.07,113.39,62220.0,106.8904,107.4953,106.8715,107.174,62220.0
2022-05-20 15:45:00,113.46,113.51,113.08,113.42,36662.0,107.2401,107.2874,106.881,107.2023,36662.0
2022-05-20 15:50:00,113.48,113.82,113.24,113.44,51721.0,107.259,107.5804,107.0322,107.2212,51721.0
2022-05-20 15:55:00,113.47,113.84,113.23,113.71,111106.0,107.2496,107.5993,107.0227,107.4764,111106.0
2022-05-23 09:30:00,116.57,117.12,116.06,117.05,62256.0,110.1796,110.6995,109.6976,110.6333,62256.0
2022-05-23 09:35:00,117.14,117.72,116.87,117.2,25582.0,110.7184,111.2666,110.4632,110.7751,25582.0
2022-05-23 09:40:00,117.16,117.9,116.67,117.88,25266.0,110.7373,111.4367,110.2742,111.4178,25266.0
2022-05-23 09:45:00,117.58,118.47,117.39,118.38,16323.0,111.1343,111.9755,110.9547,111.8904,16323.0
2022-05-23 09:50:00,118.34,118.54,117.44,117.46,48593.0,111.8526,112.0416,111.0019,111.0209,48593.0
2022-05-23 09:55:00,117.54,117.75,116.85,117.01,30176.0,111.0965,111.295,110.4443,110.5955,30176.0
2022-05-23 10:00:00,116.74,116.77,115.96,116.23,22920.0,110.3403,110.3687,109.6031,109.8583,22920.0
2022-05-23 10:05:00,116.3,116.55,115.97,116.39,20006.0,109.9244,110.1607,109.6125,110.0095,20006.0
2022-05-23 10:10:00,116.46,117.05,116.38,116.89,12880.0,110.0757,110.6333,110.0001,110.4821,12880.0
2022-05-23 10:15:00,116.95,117.26,116.77,117.18,20293.0,110.5388,110.8318,110.3687,110.7562,20293.0
2022-05-23 10:20:00,117.1,117.25,116.75,117.2,22302.0,110.6806,110.8224,110.3498,110.7751,22302.0
2022-05-23 10:25:00,117.03,117.89,116.86,117.89,10275.0,110.6144,111.4273,110.4537,111.4273,10275.0
2022-05-23 10:30:00,117.91,118.09,117.56,118.07,13945.0,111.4462,111.6163,111.1154,111.5974,13945.0
2022-05-23 10:35:00,118.06,118.25,117.86,118.05,8347.0,111.588,111.7675,111.3989,111.5785,8347.0
2022-05-23 10:40:00,118.08,118.19,117.84,117.99,11084.0,111.6069,111.7108,111.38,111.5218,11084.0
2022-05-23 10:45:00,117.98,118.49,117.8,118.1,12396.0,111.5123,111.9944,111.3422,111.6258,12396.0
2022-05-23 10:50:00,118.03,118.08,117.51,118.08,23410.0,111.5596,111.6069,111.0681,111.6069,23410.0
2022-05-23 10:55:00,118.03,118.5,118.03,118.5,10196.0,111.5596,112.0038,111.5596,112.0038,10196.0
2022-05-23 11:00:00,118.43,118.87,118.33,118.84,14809.0,111.9377,112.3536,111.8432,112.3252,14809.0
2022-05-23 11:05:00,118.85,118.85,118.53,118.59,18534.0,112.3347,112.3347,112.0322,112.0889,18534.0
2022-05-23 11:10:00,118.66,119.21,118.56,119.21,16760.0,112.1551,112.6749,112.0605,112.6749,16760.0
2022-05-23 11:15:00,119.25,119.39,119.07,119.26,19413.0,112.7127,112.845,112.5426,112.7222,19413.0
2022-05-23 11:20:00,119.24,119.44,119.15,119.38,30504.0,112.7033,112.8923,112.6182,112.8356,30504.0
2022-05-23 11:25:00,119.38,119.49,118.99,119.24,24964.0,112.8356,112.9396,112.467,112.7033,24964.0
2022-05-23 11:30:00,119.22,119.5,119.22,119.44,12923.0,112.6844,112.949,112.6844,112.8923,12923.0
2022-05-23 11:35:00,119.51,119.8,119.51,119.75,9676.0,112.9585,113.2326,112.9585,113.1853,9676.0
2022-05-23 11:40:00,119.75,119.92,119.69,119.75,11978.0,113.1853,113.346,113.1286,113.1853,11978.0
2022-05-23 11:45:00,119.73,119.81,119.47,119.62,13074.0,113.1664,113.242,112.9207,113.0624,13074.0
2022-05-23 11:50:00,119.68,119.82,119.68,119.77,3437.0,113.1192,113.2515,113.1192,113.2042,3437.0
2022-05-23 11:55:00,119.77,119.87,119.67,119.71,6680.0,113.2042,113.2987,113.1097,113.1475,6680.0
2022-05-23 12:00:00,119.68,119.77,119.56,119.73,6083.0,113.1192,113.2042,113.0057,113.1664,6083.0
2022-05-23 12:05:00,119.7,119.84,119.62,119.79,8442.0,113.1381,113.2704,113.0624,113.2231,8442.0
2022-05-23 12:10:00,119.76,119.79,119.56,119.65,13443.0,113.1948,113.2231,113.0057,113.0908,13443.0
2022-05-23 12:15:00,119.67,119.76,119.62,119.67,10866.0,113.1097,113.1948,113.0624,113.1097,10866.0
2022-05-23 12:20:00,119.66,119.92,119.66,119.87,11993.0,113.1002,113.346,113.1002,113.2987,11993.0
2022-05-23 12:25:00,119.85,119.91,119.28,119.34,11685.0,113.2798,113.3365,112.7411,112.7978,11685.0
2022-05-23 12:30:00,119.38,119.4,119.19,119.27,5900.0,112.8356,112.8545,112.656,112.7316,5900.0
2022-05-23 12:35:00,119.32,119.45,119.26,119.44,6536.0,112.7789,112.9018,112.7222,112.8923,6536.0
2022-05-23 12:40:00,119.38,119.53,119.32,119.49,6344.0,112.8356,112.9774,112.7789,112.9396,6344.0
2022-05-23 12:45:00,119.49,119.5,119.19,119.19,7156.0,112.9396,112.949,112.656,112.656,7156.0
2022-05-23 12:50:00,119.23,119.23,118.92,119.05,11718.0,112.6938,112.6938,112.4008,112.5237,11718.0
2022-05-23 12:55:00,119.05,119.31,118.83,119.29,18406.0,112.5237,112.7694,112.3157,112.7505,18406.0
2022-05-23 13:00:00,119.33,119.33,119.1,119.16,4001.0,112.7883,112.7883,112.5709,112.6277,4001.0
2022-05-23 13:05:00,119.14,119.2,118.99,119.19,5765.0,112.6088,112.6655,112.467,112.656,5765.0
2022-05-23 13:10:00,119.18,119.49,119.11,119.45,8767.0,112.6466,112.9396,112.5804,112.9018,8767.0
2022-05-23 13:15:00,119.41,119.44,118.78,118.91,9765.0,112.864,112.8923,112.2685,112.3914,9765.0
2022-05-23 13:20:00,118.96,119.24,118.73,119.24,10348.0,112.4386,112.7033,112.2212,112.7033,10348.0
2022-05-23 13:25:00,119.26,119.38,119.23,119.31,9045.0,112.7222,112.8356,112.6938,112.7694,9045.0
2022-05-23 13:30:00,119.32,119.66,119.24,119.62,8740.0,112.7789,113.1002,112.7033,113.0624,8740.0
2022-05-23 13:35:00,119.58,119.79,119.58,119.71,10650.0,113.0246,113.2231,113.0246,113.1475,10650.0
2022-05-23 13:40:00,119.72,119.79,119.61,119.76,9764.0,113.157,113.2231,113.053,113.1948,9764.0
2022-05-23 13:45:00,119.74,119.82,119.6,119.77,10661.0,113.1759,113.2515,113.0435,113.2042,10661.0
2022-05-23 13:50:00,119.77,119.78,119.45,119.45,23053.0,113.2042,113.2137,112.9018,112.9018,23053.0
2022-05-23 13:55:00,119.47,119.57,119.4,119.55,14421.0,112.9207,113.0152,112.8545,112.9963,14421.0
2022-05-23 14:00:00,119.56,119.63,119.23,119.33,11591.0,113.0057,113.0719,112.6938,112.7883,11591.0
2022-05-23 14:05:00,119.31,119.51,119.21,119.44,9678.0,112.7694,112.9585,112.6749,112.8923,9678.0
2022-05-23 14:10:00,119.43,119.64,119.43,119.6,12804.0,112.8829,113.0813,112.8829,113.0435,12804.0
2022-05-23 14:15:00,119.61,119.69,119.53,119.61,11413.0,113.053,113.1286,112.9774,113.053,11413.0
2022-05-23 14:20:00,119.61,119.7,119.51,119.61,8678.0,113.053,113.1381,112.9585,113.053,8678.0
2022-05-23 14:25:00,119.59,119.62,119.45,119.53,17950.0,113.0341,113.0624,112.9018,112.9774,17950.0
2022-05-23 14:30:00,119.56,119.67,119.44,119.58,7308.0,113.0057,113.1097,112.8923,113.0246,7308.0
2022-05-23 14:35:00,119.55,119.72,119.48,119.69,4175.0,112.9963,113.157,112.9301,113.1286,4175.0
2022-05-23 14:40:00,119.69,119.79,119.43,119.79,7887.0,113.1286,113.2231,112.8829,113.2231,7887.0
2022-05-23 14:45:00,119.79,119.8,119.36,119.46,8691.0,113.2231,113.2326,112.8167,112.9112,8691.0
2022-05-23 14:50:00,119.43,119.57,119.36,119.5,6674.0,112.8829,113.0152,112.8167,112.949,6674.0
2022-05-23 14:55:00,119.52,119.52,119.31,119.33,7809.0,112.9679,112.9679,112.7694,112.7883,7809.0
2022-05-23 15:00:00,119.41,119.64,119.38,119.63,5552.0,112.864,113.0813,112.8356,113.0719,5552.0
2022-05-23 15:05:00,119.61,119.65,119.52,119.65,10430.0,113.053,113.0908,112.9679,113.0908,10430.0
2022-05-23 15:10:00,119.66,119.68,119.34,119.41,15871.0,113.1002,113.1192,112.7978,112.864,15871.0
2022-05-23 15:15:00,119.39,119.6,119.3,119.55,13983.0,112.845,113.0435,112.76,112.9963,13983.0
2022-05-23 15:20:00,119.62,119.69,119.1,119.19,12921.0,113.0624,113.1286,112.5709,112.656,12921.0
2022-05-23 15:25:00,119.23,119.42,119.14,119.36,6096.0,112.6938,112.8734,112.6088,112.8167,6096.0
2022-05-23 15:30:00,119.36,119.4,119.18,119.28,7128.0,112.8167,112.8545,112.6466,112.7411,7128.0
2022-05-23 15:35:00,119.24,119.37,118.93,118.95,27626.0,112.7033,112.8261,112.4103,112.4292,27626.0
2022-05-23 15:40:00,118.93,118.94,118.66,118.82,33673.0,112.4103,112.4197,112.1551,112.3063,33673.0
2022-05-23 15:45:00,118.74,118.87,118.64,118.8,45398.0,112.2307,112.3536,112.1362,112.2874,45398.0
2022-05-23 15:50:00,118.86,119.08,118.49,118.56,41136.0,112.3441,112.552,111.9944,112.0605,41136.0
2022-05-23 15:55:00,118.56,118.81,118.44,118.8,95115.0,112.0605,112.2968,111.9471,112.2874,95115.0
2022-05-24 09:30:00,117.19,118.04,117.13,117.13,47251.0,110.7657,111.5691,110.7089,110.7089,47251.0
2022-05-24 09:35:00,117.05,117.19,115.84,115.97,16333.0,110.6333,110.7657,109.4897,109.6125,16333.0
2022-05-24 09:40:00,115.95,116.61,115.67,116.55,17697.0,109.5936,110.2174,109.329,110.1607,17697.0
2022-05-24 09:45:00,116.5,116.75,116.06,116.37,12659.0,110.1135,110.3498,109.6976,109.9906,12659.0
2022-05-24 09:50:00,116.33,116.37,115.63,115.63,12446.0,109.9528,109.9906,109.2912,109.2912,12446.0
2022-05-24 09:55:00,115.66,115.66,115.0,115.07,37543.0,109.3195,109.3195,108.6957,108.7619,37543.0
2022-05-24 10:00:00,115.11,115.45,114.82,115.16,31652.0,108.7997,109.121,108.5256,108.8469,31652.0
2022-05-24 10:05:00,115.23,115.29,114.44,114.74,25607.0,108.9131,108.9698,108.1664,108.45,25607.0
2022-05-24 10:10:00,114.8,115.27,114.69,114.88,10621.0,108.5067,108.9509,108.4027,108.5823,10621.0
2022-05-24 10:15:00,114.81,114.92,114.3,114.55,9426.0,108.5161,108.6201,108.0341,108.2704,9426.0
2022-05-24 10:20:00,114.54,114.86,114.48,114.53,14065.0,108.2609,108.5634,108.2042,108.2515,14065.0
2022-05-24 10:25:00,114.48,114.92,114.41,114.91,10189.0,108.2042,108.6201,108.1381,108.6106,10189.0
2022-05-24 10:30:00,114.94,114.94,114.41,114.47,10521.0,108.639,108.639,108.1381,108.1948,10521.0
2022-05-24 10:35:00,114.47,114.69,114.31,114.56,12244.0,108.1948,108.4027,108.0435,108.2798,12244.0
2022-05-24 10:40:00,114.58,114.62,114.29,114.3,8536.0,108.2987,108.3365,108.0246,108.0341,8536.0
2022-05-24 10:45:00,114.26,114.29,113.75,113.81,9378.0,107.9963,108.0246,107.5142,107.5709,9378.0
2022-05-24 10:50:00,113.84,114.05,113.77,113.88,17433.0,107.5993,107.7978,107.5331,107.6371,17433.0
2022-05-24 10:55:00,113.92,114.27,113.87,114.12,12759.0,107.6749,108.0057,107.6277,107.8639,12759.0
2022-05-24 11:00:00,114.09,114.41,114.09,114.24,7058.0,107.8356,108.1381,107.8356,107.9774,7058.0
2022-05-24 11:05:00,114.16,114.48,114.16,114.25,17084.0,107.9018,108.2042,107.9018,107.9868,17084.0
2022-05-24 11:10:00,114.3,114.43,114.21,114.31,22447.0,108.0341,108.157,107.949,108.0435,22447.0
2022-05-24 11:15:00,114.34,114.71,114.26,114.29,15980.0,108.0719,108.4216,107.9963,108.0246,15980.0
2022-05-24 11:20:00,114.27,114.82,114.27,114.7,23988.0,108.0057,108.5256,108.0057,108.4122,23988.0
2022-05-24 11:25:00,114.71,114.84,114.55,114.84,10856.0,108.4216,108.5445,108.2704,108.5445,10856.0
2022-05-24 11:30:00,114.84,114.88,114.56,114.86,18915.0,108.5445,108.5823,108.2798,108.5634,18915.0
2022-05-24 11:35:00,114.86,114.86,114.6,114.76,21716.0,108.5634,108.5634,108.3176,108.4689,21716.0
2022-05-24 11:40:00,114.75,115.2,114.7,115.16,13051.0,108.4594,108.8847,108.4122,108.8469,13051.0
2022-05-24 11:45:00,115.19,115.61,115.13,115.44,11819.0,108.8753,109.2723,108.8186,109.1116,11819.0
2022-05-24 11:50:00,115.49,115.49,115.16,115.25,6811.0,109.1588,109.1588,108.8469,108.932,6811.0
2022-05-24 11:55:00,115.25,115.68,115.25,115.39,24282.0,108.932,109.3384,108.932,109.0643,24282.0
2022-05-24 12:00:00,115.39,115.67,115.36,115.61,21593.0,109.0643,109.329,109.036,109.2723,21593.0
2022-05-24 12:05:00,115.69,116.1,115.6,116.1,15651.0,109.3479,109.7354,109.2628,109.7354,15651.0
2022-05-24 12:10:00,116.13,116.47,116.08,116.45,15190.0,109.7638,110.0851,109.7165,110.0662,15190.0
2022-05-24 12:15:00,116.47,116.69,116.32,116.44,21660.0,110.0851,110.2931,109.9433,110.0568,21660.0
2022-05-24 12:20:00,116.39,116.39,116.24,116.31,11137.0,110.0095,110.0095,109.8677,109.9339,11137.0
2022-05-24 12:25:00,116.34,116.4,116.22,116.3,32759.0,109.9622,110.019,109.8488,109.9244,32759.0
2022-05-24 12:30:00,116.29,116.45,116.19,116.28,125878.0,109.915,110.0662,109.8205,109.9055,125878.0
2022-05-24 12:35:00,116.28,116.31,116.17,116.22,69779.0,109.9055,109.9339,109.8016,109.8488,69779.0
2022-05-24 12:40:00,116.22,116.24,115.79,115.9,58366.0,109.8488,109.8677,109.4424,109.5464,58366.0
2022-05-24 12:45:00,115.85,115.98,115.83,115.97,17738.0,109.4991,109.622,109.4802,109.6125,17738.0
2022-05-24 12:50:00,115.98,116.07,115.84,115.88,15752.0,109.622,109.7071,109.4897,109.5275,15752.0
2022-05-24 12:55:00,115.93,116.22,115.84,115.93,11575.0,109.5747,109.8488,109.4897,109.5747,11575.0
2022-05-24 13:00:00,115.86,115.89,115.67,115.74,59631.0,109.5086,109.5369,109.329,109.3951,59631.0
2022-05-24 13:05:00,115.75,115.93,115.73,115.83,11149.0,109.4046,109.5747,109.3857,109.4802,11149.0
2022-05-24 13:10:00,115.8,115.95,115.74,115.77,14750.0,109.4519,109.5936,109.3951,109.4235,14750.0
2022-05-24 13:15:00,115.76,115.96,115.69,115.85,32815.0,109.414,109.6031,109.3479,109.4991,32815.0
2022-05-24 13:20:00,115.85,115.99,115.77,115.89,17234.0,109.4991,109.6314,109.4235,109.5369,17234.0
2022-05-24 13:25:00,115.84,116.31,115.84,116.2,12456.0,109.4897,109.9339,109.4897,109.8299,12456.0
2022-05-24 13:30:00,116.18,116.18,115.71,115.76,7526.0,109.811,109.811,109.3668,109.414,7526.0
2022-05-24 13:35:00,115.77,116.02,115.62,116.02,10436.0,109.4235,109.6598,109.2817,109.6598,10436.0
2022-05-24 13:40:00,115.99,116.29,115.95,116.01,7861.0,109.6314,109.915,109.5936,109.6503,7861.0
2022-05-24 13:45:00,116.04,116.3,115.88,116.08,6284.0,109.6787,109.9244,109.5275,109.7165,6284.0
2022-05-24 13:50:00,116.08,116.27,115.97,116.22,8788.0,109.7165,109.8961,109.6125,109.8488,8788.0
2022-05-24 13:55:00,116.29,116.41,116.21,116.32,7997.0,109.915,110.0284,109.8394,109.9433,7997.0
2022-05-24 14:00:00,116.32,116.35,115.98,115.98,8260.0,109.9433,109.9717,109.622,109.622,8260.0
2022-05-24 14:05:00,116.0,116.67,115.96,116.63,11343.0,109.6409,110.2742,109.6031,110.2364,11343.0
2022-05-24 14:10:00,116.58,117.1,116.57,116.71,12880.0,110.1891,110.6806,110.1796,110.312,12880.0
2022-05-24 14:15:00,116.74,116.74,116.31,116.42,5780.0,110.3403,110.3403,109.9339,110.0379,5780.0
2022-05-24 14:20:00,116.35,116.75,116.24,116.74,12960.0,109.9717,110.3498,109.8677,110.3403,12960.0
2022-05-24 14:25:00,116.84,116.84,116.57,116.57,4826.0,110.4348,110.4348,110.1796,110.1796,4826.0
2022-05-24 14:30:00,116.61,116.65,116.45,116.6,4871.0,110.2174,110.2553,110.0662,110.208,4871.0
2022-05-24 14:35:00,116.64,116.82,116.53,116.82,8286.0,110.2458,110.4159,110.1418,110.4159,8286.0
2022-05-24 14:40:00,116.78,116.8,116.17,116.2,7862.0,110.3781,110.397,109.8016,109.8299,7862.0
2022-05-24 14:45:00,116.13,116.16,115.75,115.81,11443.0,109.7638,109.7921,109.4046,109.4613,11443.0
2022-05-24 14:50:00,115.83,115.85,115.69,115.76,4813.0,109.4802,109.4991,109.3479,109.414,4813.0
2022-05-24 14:55:00,115.73,115.86,115.5,115.79,14044.0,109.3857,109.5086,109.1683,109.4424,14044.0
2022-05-24 15:00:00,115.79,116.16,115.79,116.12,10497.0,109.4424,109.7921,109.4424,109.7543,10497.0
2022-05-24 15:05:00,116.11,116.37,116.11,116.2,9643.0,109.7449,109.9906,109.7449,109.8299,9643.0
2022-05-24 15:10:00,116.24,116.38,116.06,116.14,8896.0,109.8677,110.0001,109.6976,109.7732,8896.0
2022-05-24 15:15:00,116.15,116.3,116.05,116.11,10792.0,109.7827,109.9244,109.6881,109.7449,10792.0
2022-05-24 15:20:00,116.14,116.26,115.88,116.19,12790.0,109.7732,109.8866,109.5275,109.8205,12790.0
2022-05-24 15:25:00,116.15,116.45,116.1,116.33,7783.0,109.7827,110.0662,109.7354,109.9528,7783.0
2022-05-24 15:30:00,116.32,116.44,116.23,116.4,10828.0,109.9433,110.0568,109.8583,110.019,10828.0
2022-05-24 15:35:00,116.42,117.13,116.42,116.95,31775.0,110.0379,110.7089,110.0379,110.5388,31775.0
2022-05-24 15:40:00,117.02,117.21,116.74,116.79,26823.0,110.605,110.7846,110.3403,110.3876,26823.0
2022-05-24 15:45:00,116.77,117.3,116.75,116.92,40945.0,110.3687,110.8696,110.3498,110.5105,40945.0
2022-05-24 15:50:00,116.98,117.16,116.5,116.5,51042.0,110.5672,110.7373,110.1135,110.1135,51042.0
2022-05-24 15:55:00,116.51,116.93,116.41,116.87,79682.0,110.1229,110.5199,110.0284,110.4632,79682.0
2022-05-25 09:30:00,116.36,117.17,115.92,116.97,39067.0,109.9812,110.7467,109.5653,110.5577,39067.0
2022-05-25 09:35:00,117.13,117.87,117.1,117.64,19367.0,110.7089,111.4084,110.6806,111.191,19367.0
2022-05-25 09:40:00,117.65,118.06,117.15,117.86,20029.0,111.2004,111.588,110.7278,111.3989,20029.0
2022-05-25 09:45:00,118.02,118.4,117.34,117.48,12972.0,111.5502,111.9093,110.9074,111.0398,12972.0
2022-05-25 09:50:00,117.49,118.1,117.44,117.88,9963.0,111.0492,111.6258,111.0019,111.4178,9963.0
2022-05-25 09:55:00,117.92,118.5,117.77,118.21,15955.0,111.4556,112.0038,111.3139,111.7297,15955.0
2022-05-25 10:00:00,118.17,118.33,117.94,118.27,11006.0,111.6919,111.8432,111.4745,111.7864,11006.0
2022-05-25 10:05:00,118.17,118.4,117.99,118.4,6214.0,111.6919,111.9093,111.5218,111.9093,6214.0
2022-05-25 10:10:00,118.47,118.57,118.21,118.4,16352.0,111.9755,112.07,111.7297,111.9093,16352.0
2022-05-25 10:15:00,118.42,119.0,118.33,119.0,10467.0,111.9282,112.4764,111.8432,112.4764,10467.0
2022-05-25 10:20:00,119.0,119.36,118.91,119.05,13038.0,112.4764,112.8167,112.3914,112.5237,13038.0
2022-05-25 10:25:00,119.05,119.26,119.03,119.26,11007.0,112.5237,112.7222,112.5048,112.7222,11007.0
2022-05-25 10:30:00,119.29,119.55,119.17,119.55,13107.0,112.7505,112.9963,112.6371,112.9963,13107.0
2022-05-25 10:35:00,119.56,119.75,119.51,119.75,13682.0,113.0057,113.1853,112.9585,113.1853,13682.0
2022-05-25 10:40:00,119.78,119.88,119.68,119.7,42105.0,113.2137,113.3082,113.1192,113.1381,42105.0
2022-05-25 10:45:00,119.72,119.93,119.68,119.82,11832.0,113.157,113.3554,113.1192,113.2515,11832.0
2022-05-25 10:50:00,119.87,120.06,119.75,119.75,14111.0,113.2987,113.4783,113.1853,113.1853,14111.0
2022-05-25 10:55:00,119.75,119.93,119.35,119.82,10325.0,113.1853,113.3554,112.8072,113.2515,10325.0
2022-05-25 11:00:00,119.81,119.82,119.34,119.37,10612.0,113.242,113.2515,112.7978,112.8261,10612.0
2022-05-25 11:05:00,119.41,119.58,119.34,119.49,8448.0,112.864,113.0246,112.7978,112.9396,8448.0
2022-05-25 11:10:00,119.38,119.85,119.38,119.55,8825.0,112.8356,113.2798,112.8356,112.9963,8825.0
2022-05-25 11:15:00,119.55,119.6,119.42,119.58,8707.0,112.9963,113.0435,112.8734,113.0246,8707.0
2022-05-25 11:20:00,119.54,119.62,119.34,119.58,9946.0,112.9868,113.0624,112.7978,113.0246,9946.0
2022-05-25 11:25:00,119.62,119.62,119.35,119.52,8576.0,113.0624,113.0624,112.8072,112.9679,8576.0
2022-05-25 11:30:00,119.5,119.56,119.29,119.31,8633.0,112.949,113.0057,112.7505,112.7694,8633.0
2022-05-25 11:35:00,119.43,119.43,119.09,119.27,17142.0,112.8829,112.8829,112.5615,112.7316,17142.0
2022-05-25 11:40:00,119.19,119.52,119.15,119.37,7857.0,112.656,112.9679,112.6182,112.8261,7857.0
2022-05-25 11:45:00,119.36,119.54,119.32,119.43,8188.0,112.8167,112.9868,112.7789,112.8829,8188.0
2022-05-25 11:50:00,119.43,119.49,119.15,119.31,10723.0,112.8829,112.9396,112.6182,112.7694,10723.0
2022-05-25 11:55:00,119.28,119.54,119.27,119.53,9101.0,112.7411,112.9868,112.7316,112.9774,9101.0
2022-05-25 12:00:00,119.54,119.78,119.46,119.74,11702.0,112.9868,113.2137,112.9112,113.1759,11702.0
2022-05-25 12:05:00,119.73,119.86,119.6,119.7,15084.0,113.1664,113.2893,113.0435,113.1381,15084.0
2022-05-25 12:10:00,119.66,119.83,119.66,119.73,11758.0,113.1002,113.2609,113.1002,113.1664,11758.0
2022-05-25 12:15:00,119.73,119.78,119.59,119.72,10718.0,113.1664,113.2137,113.0341,113.157,10718.0
2022-05-25 12:20:00,119.7,119.7,119.2,119.2,7394.0,113.1381,113.1381,112.6655,112.6655,7394.0
2022-05-25 12:25:00,119.21,119.21,119.0,119.07,26674.0,112.6749,112.6749,112.4764,112.5426,26674.0
2022-05-25 12:30:00,119.12,119.25,119.07,119.12,6506.0,112.5898,112.7127,112.5426,112.5898,6506.0
2022-05-25 12:35:00,119.12,119.12,118.88,118.95,8276.0,112.5898,112.5898,112.363,112.4292,8276.0
2022-05-25 12:40:00,118.98,119.2,118.98,119.19,7297.0,112.4575,112.6655,112.4575,112.656,7297.0
2022-05-25 12:45:00,119.26,119.48,119.15,119.39,5488.0,112.7222,112.9301,112.6182,112.845,5488.0
2022-05-25 12:50:00,119.41,119.41,119.05,119.08,6713.0,112.864,112.864,112.5237,112.552,6713.0
2022-05-25 12:55:00,119.07,119.26,118.99,119.26,10720.0,112.5426,112.7222,112.467,112.7222,10720.0
2022-05-25 13:00:00,119.28,119.28,119.08,119.12,5542.0,112.7411,112.7411,112.552,112.5898,5542.0
2022-05-25 13:05:00,119.15,119.21,119.09,119.19,10374.0,112.6182,112.6749,112.5615,112.656,10374.0
2022-05-25 13:10:00,119.22,119.22,118.84,119.06,5822.0,112.6844,112.6844,112.3252,112.5331,5822.0
2022-05-25 13:15:00,119.09,119.41,119.07,119.32,8023.0,112.5615,112.864,112.5426,112.7789,8023.0
2022-05-25 13:20:00,119.27,119.27,119.06,119.1,6408.0,112.7316,112.7316,112.5331,112.5709,6408.0
2022-05-25 13:25:00,119.06,119.33,118.94,119.28,7218.0,112.5331,112.7883,112.4197,112.7411,7218.0
2022-05-25 13:30:00,119.27,119.33,119.12,119.25,9459.0,112.7316,112.7883,112.5898,112.7127,9459.0
2022-05-25 13:35:00,119.22,119.44,119.21,119.24,10389.0,112.6844,112.8923,112.6749,112.7033,10389.0
2022-05-25 13:40:00,119.22,119.25,119.04,119.12,8183.0,112.6844,112.7127,112.5142,112.5898,8183.0
2022-05-25 13:45:00,119.13,119.28,119.09,119.16,15076.0,112.5993,112.7411,112.5615,112.6277,15076.0
2022-05-25 13:50:00,119.18,119.19,118.94,118.97,10837.0,112.6466,112.656,112.4197,112.4481,10837.0
2022-05-25 13:55:00,118.98,119.27,118.95,119.21,9363.0,112.4575,112.7316,112.4292,112.6749,9363.0
2022-05-25 14:00:00,119.17,119.98,119.13,119.72,16115.0,112.6371,113.4027,112.5993,113.157,16115.0
2022-05-25 14:05:00,119.79,119.86,118.81,119.13,11074.0,113.2231,113.2893,112.2968,112.5993,11074.0
2022-05-25 14:10:00,119.14,119.7,119.09,119.4,10737.0,112.6088,113.1381,112.5615,112.8545,10737.0
2022-05-25 14:15:00,119.46,120.09,119.39,119.71,20696.0,112.9112,113.5067,112.845,113.1475,20696.0
2022-05-25 14:20:00,119.77,120.09,119.71,119.96,6819.0,113.2042,113.5067,113.1475,113.3838,6819.0
2022-05-25 14:25:00,119.96,120.28,119.96,120.15,12080.0,113.3838,113.6863,113.3838,113.5634,12080.0
2022-05-25 14:30:00,120.16,120.29,119.99,120.18,9147.0,113.5728,113.6957,113.4122,113.5917,9147.0
2022-05-25 14:35:00,120.22,120.35,120.09,120.09,10136.0,113.6295,113.7524,113.5067,113.5067,10136.0
2022-05-25 14:40:00,120.08,120.44,120.04,120.11,9363.0,113.4972,113.8375,113.4594,113.5256,9363.0
2022-05-25 14:45:00,120.08,120.29,120.08,120.16,8452.0,113.4972,113.6957,113.4972,113.5728,8452.0
2022-05-25 14:50:00,120.15,120.43,120.05,120.43,14776.0,113.5634,113.828,113.4689,113.828,14776.0
2022-05-25 14:55:00,120.52,120.73,120.47,120.64,9057.0,113.9131,114.1116,113.8658,114.0265,9057.0
2022-05-25 15:00:00,120.66,121.11,120.6,121.07,14935.0,114.0454,114.4708,113.9887,114.433,14935.0
2022-05-25 15:05:00,121.07,121.11,120.86,121.05,15270.0,114.433,114.4708,114.2345,114.414,15270.0
2022-05-25 15:10:00,121.04,121.08,120.93,121.05,9468.0,114.4046,114.4424,114.3006,114.414,9468.0
2022-05-25 15:15:00,121.05,121.07,120.84,120.93,13469.0,114.414,114.433,114.2156,114.3006,13469.0
2022-05-25 15:20:00,120.98,121.0,120.75,120.83,9608.0,114.3479,114.3668,114.1305,114.2061,9608.0
2022-05-25 15:25:00,120.88,120.97,120.8,120.88,11336.0,114.2534,114.3384,114.1778,114.2534,11336.0
2022-05-25 15:30:00,120.87,120.98,120.62,120.65,17727.0,114.2439,114.3479,114.0076,114.036,17727.0
2022-05-25 15:35:00,120.59,120.63,120.32,120.32,20259.0,113.9793,114.0171,113.7241,113.7241,20259.0
2022-05-25 15:40:00,120.32,120.49,120.2,120.46,41680.0,113.7241,113.8847,113.6106,113.8564,41680.0
2022-05-25 15:45:00,120.45,120.47,120.15,120.19,27842.0,113.8469,113.8658,113.5634,113.6012,27842.0
2022-05-25 15:50:00,120.19,120.33,119.9,120.26,47548.0,113.6012,113.7335,113.3271,113.6674,47548.0
2022-05-25 15:55:00,120.22,120.39,120.13,120.23,76304.0,113.6295,113.7902,113.5445,113.639,76304.0
2022-05-26 09:30:00,121.96,122.86,121.5,122.82,49421.0,115.2742,116.1248,114.8394,116.087,49421.0
2022-05-26 09:35:00,122.91,123.42,122.73,122.77,12583.0,116.1721,116.6541,116.0019,116.0398,12583.0
2022-05-26 09:40:00,122.82,123.34,122.69,123.09,17513.0,116.087,116.5785,115.9641,116.3422,17513.0
2022-05-26 09:45:00,123.1,123.96,122.97,123.69,12383.0,116.3517,117.1645,116.2288,116.9093,12383.0
2022-05-26 09:50:00,123.69,124.5,123.5,124.42,38659.0,116.9093,117.6749,116.7297,117.5993,38659.0
2022-05-26 09:55:00,124.39,124.46,124.21,124.31,17234.0,117.5709,117.6371,117.4008,117.4953,17234.0
2022-05-26 10:00:00,124.37,124.51,124.06,124.5,18167.0,117.552,117.6844,117.259,117.6749,18167.0
2022-05-26 10:05:00,124.45,124.88,124.35,124.88,14438.0,117.6277,118.0341,117.5331,118.0341,14438.0
2022-05-26 10:10:00,124.76,124.84,124.54,124.67,9940.0,117.9207,117.9963,117.7127,117.8356,9940.0
2022-05-26 10:15:00,124.67,125.2,124.66,125.13,43111.0,117.8356,118.3365,117.8261,118.2704,43111.0
2022-05-26 10:20:00,125.18,125.28,124.75,124.91,8432.0,118.3176,118.4122,117.9112,118.0624,8432.0
2022-05-26 10:25:00,124.9,124.93,124.78,124.88,5111.0,118.053,118.0813,117.9396,118.0341,5111.0
2022-05-26 10:30:00,124.91,124.99,124.69,124.83,9922.0,118.0624,118.1381,117.8545,117.9868,9922.0
2022-05-26 10:35:00,124.8,125.14,124.78,124.89,8736.0,117.9585,118.2798,117.9396,118.0435,8736.0
2022-05-26 10:40:00,124.83,124.88,124.57,124.69,8783.0,117.9868,118.0341,117.7411,117.8545,8783.0
2022-05-26 10:45:00,124.7,124.8,124.6,124.7,7077.0,117.864,117.9585,117.7694,117.864,7077.0
2022-05-26 10:50:00,124.71,124.97,124.71,124.86,27720.0,117.8734,118.1192,117.8734,118.0152,27720.0
2022-05-26 10:55:00,124.85,124.92,124.66,124.88,10771.0,118.0057,118.0719,117.8261,118.0341,10771.0
2022-05-26 11:00:00,124.81,124.94,124.75,124.93,7579.0,117.9679,118.0908,117.9112,118.0813,7579.0
2022-05-26 11:05:00,124.91,125.01,124.86,124.97,6653.0,118.0624,118.157,118.0152,118.1192,6653.0
2022-05-26 11:10:00,124.99,125.19,124.97,125.18,7259.0,118.1381,118.3271,118.1192,118.3176,7259.0
2022-05-26 11:15:00,125.2,125.23,124.95,124.97,11755.0,118.3365,118.3649,118.1002,118.1192,11755.0
2022-05-26 11:20:00,124.9,125.05,124.87,125.03,5745.0,118.053,118.1948,118.0246,118.1759,5745.0
2022-05-26 11:25:00,125.09,125.09,124.82,124.93,4604.0,118.2326,118.2326,117.9774,118.0813,4604.0
2022-05-26 11:30:00,124.93,124.93,124.53,124.61,5788.0,118.0813,118.0813,117.7033,117.7789,5788.0
2022-05-26 11:35:00,124.6,124.79,124.55,124.58,13950.0,117.7694,117.949,117.7222,117.7505,13950.0
2022-05-26 11:40:00,124.54,124.55,124.38,124.45,7724.0,117.7127,117.7222,117.5615,117.6277,7724.0
2022-05-26 11:45:00,124.47,124.5,124.33,124.33,4568.0,117.6466,117.6749,117.5142,117.5142,4568.0
2022-05-26 11:50:00,124.28,124.29,124.14,124.29,5041.0,117.467,117.4764,117.3347,117.4764,5041.0
2022-05-26 11:55:00,124.33,124.54,124.33,124.51,3735.0,117.5142,117.7127,117.5142,117.6844,3735.0
2022-05-26 12:00:00,124.5,124.73,124.41,124.73,4702.0,117.6749,117.8923,117.5899,117.8923,4702.0
2022-05-26 12:05:00,124.75,124.75,124.58,124.59,3706.0,117.9112,117.9112,117.7505,117.76,3706.0
2022-05-26 12:10:00,124.61,124.81,124.58,124.71,12629.0,117.7789,117.9679,117.7505,117.8734,12629.0
2022-05-26 12:15:00,124.68,124.68,124.49,124.66,6405.0,117.8451,117.8451,117.6655,117.8261,6405.0
2022-05-26 12:20:00,124.65,124.78,124.62,124.78,4566.0,117.8167,117.9396,117.7883,117.9396,4566.0
2022-05-26 12:25:00,124.74,124.86,124.65,124.84,4247.0,117.9018,118.0152,117.8167,117.9963,4247.0
2022-05-26 12:30:00,124.8,124.89,124.61,124.61,10733.0,117.9585,118.0435,117.7789,117.7789,10733.0
2022-05-26 12:35:00,124.62,124.69,124.48,124.69,5739.0,117.7883,117.8545,117.656,117.8545,5739.0
2022-05-26 12:40:00,124.72,124.72,124.55,124.55,4327.0,117.8829,117.8829,117.7222,117.7222,4327.0
2022-05-26 12:45:00,124.55,124.68,124.51,124.64,5393.0,117.7222,117.8451,117.6844,117.8072,5393.0
2022-05-26 12:50:00,124.65,124.65,124.54,124.6,8892.0,117.8167,117.8167,117.7127,117.7694,8892.0
2022-05-26 12:55:00,124.61,124.63,124.52,124.61,11506.0,117.7789,117.7978,117.6938,117.7789,11506.0
2022-05-26 13:00:00,124.59,124.72,124.53,124.72,6822.0,117.76,117.8829,117.7033,117.8829,6822.0
2022-05-26 13:05:00,124.73,124.97,124.73,124.95,6901.0,117.8923,118.1192,117.8923,118.1002,6901.0
2022-05-26 13:10:00,124.96,125.03,124.74,124.82,8393.0,118.1097,118.1759,117.9018,117.9774,8393.0
2022-05-26 13:15:00,124.81,124.82,124.63,124.77,41691.0,117.9679,117.9774,117.7978,117.9301,41691.0
2022-05-26 13:20:00,124.77,124.77,124.34,124.34,20567.0,117.9301,117.9301,117.5237,117.5237,20567.0
2022-05-26 13:25:00,124.34,124.54,124.27,124.37,28000.0,117.5237,117.7127,117.4575,117.552,28000.0
2022-05-26 13:30:00,124.37,124.57,124.36,124.52,11482.0,117.552,117.7411,117.5426,117.6938,11482.0
2022-05-26 13:35:00,124.47,124.47,124.33,124.45,7694.0,117.6466,117.6466,117.5142,117.6277,7694.0
2022-05-26 13:40:00,124.42,124.46,124.35,124.4,4052.0,117.5993,117.6371,117.5331,117.5804,4052.0
2022-05-26 13:45:00,124.41,124.41,124.29,124.34,7453.0,117.5899,117.5899,117.4764,117.5237,7453.0
2022-05-26 13:50:00,124.33,124.42,124.32,124.38,10218.0,117.5142,117.5993,117.5048,117.5615,10218.0
2022-05-26 13:55:00,124.44,124.79,124.35,124.77,7942.0,117.6182,117.949,117.5331,117.9301,7942.0
2022-05-26 14:00:00,124.75,124.84,124.59,124.66,9654.0,117.9112,117.9963,117.76,117.8261,9654.0
2022-05-26 14:05:00,124.74,124.82,124.6,124.79,6706.0,117.9018,117.9774,117.7694,117.949,6706.0
2022-05-26 14:10:00,124.85,124.89,124.78,124.81,2921.0,118.0057,118.0435,117.9396,117.9679,2921.0
2022-05-26 14:15:00,124.82,124.92,124.77,124.79,4497.0,117.9774,118.0719,117.9301,117.949,4497.0
2022-05-26 14:20:00,124.83,124.93,124.81,124.87,3538.0,117.9868,118.0813,117.9679,118.0246,3538.0
2022-05-26 14:25:00,124.85,124.89,124.65,124.65,4268.0,118.0057,118.0435,117.8167,117.8167,4268.0
2022-05-26 14:30:00,124.69,124.71,124.59,124.6,4816.0,117.8545,117.8734,117.76,117.7694,4816.0
2022-05-26 14:35:00,124.59,124.59,124.34,124.43,10352.0,117.76,117.76,117.5237,117.6088,10352.0
2022-05-26 14:40:00,124.39,124.4,124.24,124.32,10965.0,117.5709,117.5804,117.4292,117.5048,10965.0
2022-05-26 14:45:00,124.3,124.53,124.3,124.52,9634.0,117.4859,117.7033,117.4859,117.6938,9634.0
2022-05-26 14:50:00,124.55,124.57,124.41,124.41,10387.0,117.7222,117.7411,117.5899,117.5899,10387.0
2022-05-26 14:55:00,124.39,124.6,124.39,124.58,4657.0,117.5709,117.7694,117.5709,117.7505,4657.0
2022-05-26 15:00:00,124.58,124.6,124.15,124.24,20372.0,117.7505,117.7694,117.3441,117.4292,20372.0
2022-05-26 15:05:00,124.23,124.45,124.18,124.41,9665.0,117.4197,117.6277,117.3725,117.5899,9665.0
2022-05-26 15:10:00,124.4,124.44,124.22,124.27,7904.0,117.5804,117.6182,117.4103,117.4575,7904.0
2022-05-26 15:15:00,124.29,124.34,123.97,124.16,15188.0,117.4764,117.5237,117.174,117.3536,15188.0
2022-05-26 15:20:00,124.21,124.23,124.05,124.21,13151.0,117.4008,117.4197,117.2496,117.4008,13151.0
2022-05-26 15:25:00,124.22,124.52,124.2,124.43,14792.0,117.4103,117.6938,117.3914,117.6088,14792.0
2022-05-26 15:30:00,124.42,124.55,124.35,124.48,17191.0,117.5993,117.7222,117.5331,117.656,17191.0
2022-05-26 15:35:00,124.51,124.59,124.39,124.59,25382.0,117.6844,117.76,117.5709,117.76,25382.0
2022-05-26 15:40:00,124.59,124.99,124.57,124.99,58633.0,117.76,118.1381,117.7411,118.1381,58633.0
2022-05-26 15:45:00,124.99,125.0,124.66,124.79,31644.0,118.1381,118.1475,117.8261,117.949,31644.0
2022-05-26 15:50:00,124.75,124.9,124.44,124.46,51666.0,117.9112,118.053,117.6182,117.6371,51666.0
2022-05-26 15:55:00,124.46,124.58,124.28,124.38,67360.0,117.6371,117.7505,117.467,117.5615,67360.0
2022-05-27 09:30:00,124.49,125.61,124.42,124.7,45452.0,117.6655,118.7241,117.5993,117.864,45452.0
2022-05-27 09:35:00,124.79,125.77,124.67,125.62,18507.0,117.949,118.8753,117.8356,118.7335,18507.0
2022-05-27 09:40:00,125.48,125.79,125.1,125.45,21400.0,118.6012,118.8942,118.242,118.5728,21400.0
2022-05-27 09:45:00,125.55,125.84,125.32,125.52,13255.0,118.6674,118.9415,118.45,118.639,13255.0
2022-05-27 09:50:00,125.5,126.01,125.5,125.93,19010.0,118.6201,119.1021,118.6201,119.0265,19010.0
2022-05-27 09:55:00,125.99,126.07,125.47,125.47,14016.0,119.0832,119.1589,118.5917,118.5917,14016.0
2022-05-27 10:00:00,125.57,125.57,125.06,125.42,6874.0,118.6863,118.6863,118.2042,118.5445,6874.0
2022-05-27 10:05:00,125.4,125.67,125.33,125.63,7728.0,118.5256,118.7808,118.4594,118.743,7728.0
2022-05-27 10:10:00,125.61,125.61,125.2,125.24,8237.0,118.7241,118.7241,118.3365,118.3744,8237.0
2022-05-27 10:15:00,125.28,125.87,125.28,125.66,21257.0,118.4122,118.9698,118.4122,118.7713,21257.0
2022-05-27 10:20:00,125.68,125.92,125.59,125.78,11566.0,118.7902,119.0171,118.7052,118.8847,11566.0
2022-05-27 10:25:00,125.74,125.76,125.41,125.59,12662.0,118.8469,118.8658,118.535,118.7052,12662.0
2022-05-27 10:30:00,125.64,125.69,125.36,125.38,19517.0,118.7524,118.7997,118.4878,118.5067,19517.0
2022-05-27 10:35:00,125.33,125.44,125.07,125.17,13800.0,118.4594,118.5634,118.2137,118.3082,13800.0
2022-05-27 10:40:00,125.21,125.29,125.08,125.29,9473.0,118.346,118.4216,118.2231,118.4216,9473.0
2022-05-27 10:45:00,125.26,125.39,125.08,125.36,6580.0,118.3933,118.5161,118.2231,118.4878,6580.0
2022-05-27 10:50:00,125.38,125.47,125.2,125.33,6404.0,118.5067,118.5917,118.3365,118.4594,6404.0
2022-05-27 10:55:00,125.31,125.36,125.13,125.25,18721.0,118.4405,118.4878,118.2704,118.3838,18721.0
2022-05-27 11:00:00,125.26,125.34,125.13,125.3,27277.0,118.3933,118.4689,118.2704,118.4311,27277.0
2022-05-27 11:05:00,125.28,125.59,125.15,125.51,16738.0,118.4122,118.7052,118.2893,118.6296,16738.0
2022-05-27 11:10:00,125.57,125.68,125.4,125.41,10000.0,118.6863,118.7902,118.5256,118.535,10000.0
2022-05-27 11:15:00,125.41,125.64,125.39,125.6,8277.0,118.535,118.7524,118.5161,118.7146,8277.0
2022-05-27 11:20:00,125.58,125.7,125.55,125.57,7582.0,118.6957,118.8091,118.6674,118.6863,7582.0
2022-05-27 11:25:00,125.6,125.63,125.44,125.63,11522.0,118.7146,118.743,118.5634,118.743,11522.0
2022-05-27 11:30:00,125.62,125.77,125.52,125.61,8799.0,118.7335,118.8753,118.639,118.7241,8799.0
2022-05-27 11:35:00,125.53,125.63,125.42,125.61,5109.0,118.6485,118.743,118.5445,118.7241,5109.0
2022-05-27 11:40:00,125.64,125.87,125.59,125.75,5583.0,118.7524,118.9698,118.7052,118.8564,5583.0
2022-05-27 11:45:00,125.76,125.96,125.75,125.91,7409.0,118.8658,119.0549,118.8564,119.0076,7409.0
2022-05-27 11:50:00,125.88,125.92,125.79,125.8,4615.0,118.9793,119.0171,118.8942,118.9037,4615.0
2022-05-27 11:55:00,125.79,125.84,125.69,125.76,5066.0,118.8942,118.9415,118.7997,118.8658,5066.0
2022-05-27 12:00:00,125.73,125.95,125.73,125.93,7178.0,118.8375,119.0454,118.8375,119.0265,7178.0
2022-05-27 12:05:00,125.92,125.92,125.72,125.81,10619.0,119.0171,119.0171,118.828,118.9131,10619.0
2022-05-27 12:10:00,125.78,125.9,125.75,125.9,6232.0,118.8847,118.9982,118.8564,118.9982,6232.0
2022-05-27 12:15:00,125.88,125.9,125.66,125.77,6765.0,118.9793,118.9982,118.7713,118.8753,6765.0
2022-05-27 12:20:00,125.77,125.77,125.56,125.6,14854.0,118.8753,118.8753,118.6768,118.7146,14854.0
2022-05-27 12:25:00,125.58,125.65,125.53,125.6,6191.0,118.6957,118.7619,118.6485,118.7146,6191.0
2022-05-27 12:30:00,125.61,125.7,125.52,125.52,6266.0,118.7241,118.8091,118.639,118.639,6266.0
2022-05-27 12:35:00,125.51,125.54,125.43,125.52,5384.0,118.6296,118.6579,118.5539,118.639,5384.0
2022-05-27 12:40:00,125.5,125.59,125.44,125.45,7862.0,118.6201,118.7052,118.5634,118.5728,7862.0
2022-05-27 12:45:00,125.45,125.45,125.21,125.21,5644.0,118.5728,118.5728,118.346,118.346,5644.0
2022-05-27 12:50:00,125.19,125.28,125.08,125.28,8755.0,118.3271,118.4122,118.2231,118.4122,8755.0
2022-05-27 12:55:00,125.3,125.44,125.3,125.37,4139.0,118.4311,118.5634,118.4311,118.4972,4139.0
2022-05-27 13:00:00,125.37,125.37,125.21,125.32,4839.0,118.4972,118.4972,118.346,118.45,4839.0
2022-05-27 13:05:00,125.3,125.39,125.28,125.35,7521.0,118.4311,118.5161,118.4122,118.4783,7521.0
2022-05-27 13:10:00,125.34,125.39,125.24,125.27,4347.0,118.4689,118.5161,118.3744,118.4027,4347.0
2022-05-27 13:15:00,125.27,125.33,125.22,125.31,4182.0,118.4027,118.4594,118.3554,118.4405,4182.0
2022-05-27 13:20:00,125.31,125.31,125.06,125.09,9240.0,118.4405,118.4405,118.2042,118.2326,9240.0
2022-05-27 13:25:00,125.09,125.09,124.93,124.98,9100.0,118.2326,118.2326,118.0813,118.1286,9100.0
2022-05-27 13:30:00,125.0,125.12,124.95,124.95,8496.0,118.1475,118.2609,118.1002,118.1002,8496.0
2022-05-27 13:35:00,124.89,125.0,124.84,124.95,8365.0,118.0435,118.1475,117.9963,118.1002,8365.0
2022-05-27 13:40:00,124.93,124.93,124.67,124.79,11609.0,118.0813,118.0813,117.8356,117.949,11609.0
2022-05-27 13:45:00,124.83,124.94,124.8,124.9,5165.0,117.9868,118.0908,117.9585,118.053,5165.0
2022-05-27 13:50:00,124.9,124.98,124.9,124.9,5772.0,118.053,118.1286,118.053,118.053,5772.0
2022-05-27 13:55:00,124.87,124.98,124.84,124.96,9098.0,118.0246,118.1286,117.9963,118.1097,9098.0
2022-05-27 14:00:00,124.97,124.97,124.86,124.92,7353.0,118.1192,118.1192,118.0152,118.0719,7353.0
2022-05-27 14:05:00,124.94,125.2,124.93,125.11,9044.0,118.0908,118.3365,118.0813,118.2515,9044.0
2022-05-27 14:10:00,125.1,125.39,125.08,125.38,10126.0,118.242,118.5161,118.2231,118.5067,10126.0
2022-05-27 14:15:00,125.36,125.43,125.32,125.41,6818.0,118.4878,118.5539,118.45,118.535,6818.0
2022-05-27 14:20:00,125.42,125.53,125.38,125.48,4356.0,118.5445,118.6485,118.5067,118.6012,4356.0
2022-05-27 14:25:00,125.52,125.6,125.52,125.56,3665.0,118.639,118.7146,118.639,118.6768,3665.0
2022-05-27 14:30:00,125.57,125.67,125.57,125.66,10082.0,118.6863,118.7808,118.6863,118.7713,10082.0
2022-05-27 14:35:00,125.66,125.76,125.59,125.63,11790.0,118.7713,118.8658,118.7052,118.743,11790.0
2022-05-27 14:40:00,125.61,125.68,125.55,125.67,8176.0,118.7241,118.7902,118.6674,118.7808,8176.0
2022-05-27 14:45:00,125.66,125.74,125.65,125.71,6388.0,118.7713,118.8469,118.7619,118.8186,6388.0
2022-05-27 14:50:00,125.71,125.82,125.67,125.79,10571.0,118.8186,118.9226,118.7808,118.8942,10571.0
2022-05-27 14:55:00,125.79,125.83,125.71,125.8,10379.0,118.8942,118.932,118.8186,118.9037,10379.0
2022-05-27 15:00:00,125.79,125.91,125.76,125.91,6813.0,118.8942,119.0076,118.8658,119.0076,6813.0
2022-05-27 15:05:00,125.89,126.11,125.89,126.03,11548.0,118.9887,119.1967,118.9887,119.121,11548.0
2022-05-27 15:10:00,126.05,126.14,126.01,126.13,9198.0,119.1399,119.225,119.1021,119.2156,9198.0
2022-05-27 15:15:00,126.17,126.22,126.03,126.17,9635.0,119.2534,119.3006,119.121,119.2534,9635.0
2022-05-27 15:20:00,126.18,126.23,126.14,126.23,8891.0,119.2628,119.3101,119.225,119.3101,8891.0
2022-05-27 15:25:00,126.26,126.38,126.21,126.36,16897.0,119.3384,119.4519,119.2912,119.433,16897.0
2022-05-27 15:30:00,126.34,126.42,126.29,126.3,14362.0,119.4141,119.4897,119.3668,119.3762,14362.0
2022-05-27 15:35:00,126.28,126.32,126.13,126.2,28787.0,119.3573,119.3951,119.2156,119.2817,28787.0
2022-05-27 15:40:00,126.18,126.34,126.14,126.29,26299.0,119.2628,119.4141,119.225,119.3668,26299.0
2022-05-27 15:45:00,126.31,126.34,126.09,126.12,30425.0,119.3857,119.4141,119.1778,119.2061,30425.0
2022-05-27 15:50:00,126.15,126.3,125.94,126.05,59272.0,119.2345,119.3762,119.036,119.1399,59272.0
2022-05-27 15:55:00,126.06,126.46,126.05,126.46,126972.0,119.1494,119.5275,119.1399,119.5275,126972.0
2022-05-31 09:30:00,124.96,125.75,124.71,125.7,46884.0,118.1097,118.8564,117.8734,118.8091,46884.0
2022-05-31 09:35:00,125.58,126.14,125.5,125.71,25338.0,118.6957,119.225,118.6201,118.8186,25338.0
2022-05-31 09:40:00,125.69,125.8,125.47,125.76,27993.0,118.7997,118.9037,118.5917,118.8658,27993.0
2022-05-31 09:45:00,125.75,126.49,125.75,126.32,7782.0,118.8564,119.5558,118.8564,119.3951,7782.0
2022-05-31 09:50:00,126.25,126.88,126.25,126.76,17773.0,119.329,119.9244,119.329,119.811,17773.0
2022-05-31 09:55:00,126.73,127.34,126.73,127.1,12646.0,119.7827,120.3592,119.7827,120.1324,12646.0
2022-05-31 10:00:00,127.06,127.19,126.47,126.56,26244.0,120.0946,120.2175,119.5369,119.622,26244.0
2022-05-31 10:05:00,126.51,126.88,126.44,126.59,15956.0,119.5747,119.9244,119.5086,119.6503,15956.0
2022-05-31 10:10:00,126.7,126.91,126.34,126.91,17817.0,119.7543,119.9528,119.4141,119.9528,17817.0
2022-05-31 10:15:00,126.96,127.56,126.96,127.56,7674.0,120.0001,120.5672,120.0001,120.5672,7674.0
2022-05-31 10:20:00,127.58,127.86,127.41,127.48,19594.0,120.5861,120.8507,120.4254,120.4916,19594.0
2022-05-31 10:25:00,127.44,127.71,127.3,127.31,8255.0,120.4537,120.7089,120.3214,120.3309,8255.0
2022-05-31 10:30:00,127.28,127.68,126.99,126.99,16719.0,120.3025,120.6806,120.0284,120.0284,16719.0
2022-05-31 10:35:00,127.0,127.18,126.54,126.68,11822.0,120.0379,120.208,119.6031,119.7354,11822.0
2022-05-31 10:40:00,126.71,127.04,126.65,126.87,10879.0,119.7638,120.0757,119.7071,119.915,10879.0
2022-05-31 10:45:00,126.92,127.16,126.78,127.05,7002.0,119.9623,120.1891,119.8299,120.0851,7002.0
2022-05-31 10:50:00,126.97,127.37,126.97,127.29,5569.0,120.0095,120.3876,120.0095,120.312,5569.0
2022-05-31 10:55:00,127.28,127.33,126.97,126.97,12022.0,120.3025,120.3498,120.0095,120.0095,12022.0
2022-05-31 11:00:00,126.97,126.99,126.81,126.96,9223.0,120.0095,120.0284,119.8583,120.0001,9223.0
2022-05-31 11:05:00,126.98,126.98,126.5,126.72,18535.0,120.019,120.019,119.5653,119.7732,18535.0
2022-05-31 11:10:00,126.74,126.92,126.65,126.68,9218.0,119.7921,119.9623,119.7071,119.7354,9218.0
2022-05-31 11:15:00,126.64,126.85,126.5,126.65,13168.0,119.6976,119.8961,119.5653,119.7071,13168.0
2022-05-31 11:20:00,126.62,126.82,126.59,126.69,15762.0,119.6787,119.8677,119.6503,119.7449,15762.0
2022-05-31 11:25:00,126.69,127.06,126.69,126.78,8690.0,119.7449,120.0946,119.7449,119.8299,8690.0
2022-05-31 11:30:00,126.8,127.05,126.67,126.9,6268.0,119.8488,120.0851,119.726,119.9434,6268.0
2022-05-31 11:35:00,126.86,127.15,126.84,127.03,12578.0,119.9055,120.1796,119.8866,120.0662,12578.0
2022-05-31 11:40:00,127.03,127.26,126.97,127.21,11122.0,120.0662,120.2836,120.0095,120.2364,11122.0
2022-05-31 11:45:00,127.3,127.43,127.24,127.39,9014.0,120.3214,120.4443,120.2647,120.4065,9014.0
2022-05-31 11:50:00,127.4,127.57,127.35,127.49,13393.0,120.4159,120.5766,120.3687,120.501,13393.0
2022-05-31 11:55:00,127.5,127.77,127.48,127.75,10720.0,120.5105,120.7657,120.4916,120.7468,10720.0
2022-05-31 12:00:00,127.77,127.96,127.73,127.93,13176.0,120.7657,120.9452,120.7279,120.9169,13176.0
2022-05-31 12:05:00,127.93,127.95,127.76,127.82,7955.0,120.9169,120.9358,120.7562,120.8129,7955.0
2022-05-31 12:10:00,127.79,127.85,127.51,127.51,10074.0,120.7846,120.8413,120.5199,120.5199,10074.0
2022-05-31 12:15:00,127.52,127.63,127.36,127.53,7866.0,120.5294,120.6333,120.3781,120.5388,7866.0
2022-05-31 12:20:00,127.6,127.62,127.35,127.42,5747.0,120.605,120.6239,120.3687,120.4348,5747.0
2022-05-31 12:25:00,127.4,127.63,127.38,127.63,4516.0,120.4159,120.6333,120.397,120.6333,4516.0
2022-05-31 12:30:00,127.62,127.76,127.59,127.76,3324.0,120.6239,120.7562,120.5955,120.7562,3324.0
2022-05-31 12:35:00,127.76,128.01,127.72,127.99,6885.0,120.7562,120.9925,120.7184,120.9736,6885.0
2022-05-31 12:40:00,127.99,128.08,127.92,127.96,4321.0,120.9736,121.0587,120.9074,120.9452,4321.0
2022-05-31 12:45:00,127.99,128.07,127.86,128.06,9510.0,120.9736,121.0492,120.8507,121.0398,9510.0
2022-05-31 12:50:00,128.09,128.27,128.09,128.12,9725.0,121.0681,121.2382,121.0681,121.0965,9725.0
2022-05-31 12:55:00,128.13,128.13,127.92,127.98,6701.0,121.1059,121.1059,120.9074,120.9641,6701.0
2022-05-31 13:00:00,127.96,128.02,127.68,127.84,10050.0,120.9452,121.002,120.6806,120.8318,10050.0
2022-05-31 13:05:00,127.83,128.2,127.83,128.14,5043.0,120.8224,121.1721,120.8224,121.1154,5043.0
2022-05-31 13:10:00,128.1,128.1,127.8,127.84,3371.0,121.0776,121.0776,120.794,120.8318,3371.0
2022-05-31 13:15:00,127.83,127.85,127.46,127.54,8175.0,120.8224,120.8413,120.4727,120.5483,8175.0
2022-05-31 13:20:00,127.61,127.64,127.55,127.57,4496.0,120.6144,120.6428,120.5577,120.5766,4496.0
2022-05-31 13:25:00,127.6,127.71,127.42,127.58,6111.0,120.605,120.7089,120.4348,120.5861,6111.0
2022-05-31 13:30:00,127.54,127.92,127.5,127.92,8591.0,120.5483,120.9074,120.5105,120.9074,8591.0
2022-05-31 13:35:00,127.88,128.04,127.85,127.94,5460.0,120.8696,121.0209,120.8413,120.9263,5460.0
2022-05-31 13:40:00,127.95,128.13,127.92,128.1,8641.0,120.9358,121.1059,120.9074,121.0776,8641.0
2022-05-31 13:45:00,128.09,128.12,127.96,128.06,7619.0,121.0681,121.0965,120.9452,121.0398,7619.0
2022-05-31 13:50:00,128.06,128.43,128.04,128.41,7677.0,121.0398,121.3895,121.0209,121.3706,7677.0
2022-05-31 13:55:00,128.48,128.68,128.44,128.65,6930.0,121.4367,121.6258,121.3989,121.5974,6930.0
2022-05-31 14:00:00,128.56,128.64,128.4,128.43,14315.0,121.5123,121.588,121.3611,121.3895,14315.0
2022-05-31 14:05:00,128.4,128.5,128.31,128.5,4209.0,121.3611,121.4556,121.2761,121.4556,4209.0
2022-05-31 14:10:00,128.51,128.72,128.51,128.71,15107.0,121.4651,121.6636,121.4651,121.6541,15107.0
2022-05-31 14:15:00,128.66,128.83,128.66,128.77,10759.0,121.6069,121.7675,121.6069,121.7108,10759.0
2022-05-31 14:20:00,128.85,128.95,128.54,128.66,14490.0,121.7865,121.881,121.4934,121.6069,14490.0
2022-05-31 14:25:00,128.66,128.66,128.4,128.52,11363.0,121.6069,121.6069,121.3611,121.4745,11363.0
2022-05-31 14:30:00,128.5,128.58,128.37,128.37,7717.0,121.4556,121.5313,121.3328,121.3328,7717.0
2022-05-31 14:35:00,128.36,128.57,128.35,128.49,7159.0,121.3233,121.5218,121.3139,121.4462,7159.0
2022-05-31 14:40:00,128.49,128.49,127.95,128.02,9102.0,121.4462,121.4462,120.9358,121.002,9102.0
2022-05-31 14:45:00,127.94,127.94,127.66,127.75,9050.0,120.9263,120.9263,120.6617,120.7468,9050.0
2022-05-31 14:50:00,127.78,127.83,127.59,127.6,10469.0,120.7751,120.8224,120.5955,120.605,10469.0
2022-05-31 14:55:00,127.59,127.9,127.49,127.82,10353.0,120.5955,120.8885,120.501,120.8129,10353.0
2022-05-31 15:00:00,127.82,127.85,127.56,127.82,12224.0,120.8129,120.8413,120.5672,120.8129,12224.0
2022-05-31 15:05:00,127.8,128.16,127.77,128.16,14040.0,120.794,121.1343,120.7657,121.1343,14040.0
2022-05-31 15:10:00,128.14,128.15,127.87,128.12,10139.0,121.1154,121.1248,120.8602,121.0965,10139.0
2022-05-31 15:15:00,128.12,128.47,128.01,128.02,17041.0,121.0965,121.4273,120.9925,121.002,17041.0
2022-05-31 15:20:00,128.05,128.46,128.04,128.36,11322.0,121.0303,121.4178,121.0209,121.3233,11322.0
2022-05-31 15:25:00,128.37,128.51,128.19,128.5,11733.0,121.3328,121.4651,121.1626,121.4556,11733.0
2022-05-31 15:30:00,128.44,128.7,128.44,128.66,14836.0,121.3989,121.6447,121.3989,121.6069,14836.0
2022-05-31 15:35:00,128.63,128.76,128.55,128.69,13299.0,121.5785,121.7014,121.5029,121.6352,13299.0
2022-05-31 15:40:00,128.71,128.82,128.39,128.44,27198.0,121.6541,121.7581,121.3517,121.3989,27198.0
2022-05-31 15:45:00,128.41,128.5,128.25,128.31,36107.0,121.3706,121.4556,121.2193,121.2761,36107.0
2022-05-31 15:50:00,128.34,128.73,128.26,128.31,42792.0,121.3044,121.673,121.2288,121.2761,42792.0
2022-05-31 15:55:00,128.31,128.32,127.62,127.94,188402.0,121.2761,121.2855,120.6239,120.9263,188402.0
2022-06-01 09:30:00,127.76,128.54,127.2,127.2,49695.0,120.7562,121.4934,120.2269,120.2269,49695.0
2022-06-01 09:35:00,127.12,127.59,126.72,126.77,43254.0,120.1513,120.5955,119.7732,119.8205,43254.0
2022-06-01 09:40:00,126.8,127.47,126.73,127.23,16727.0,119.8488,120.4821,119.7827,120.2553,16727.0
2022-06-01 09:45:00,127.38,127.47,126.81,127.16,17679.0,120.397,120.4821,119.8583,120.1891,17679.0
2022-06-01 09:50:00,127.15,127.28,126.74,126.87,15192.0,120.1796,120.3025,119.7921,119.915,15192.0
2022-06-01 09:55:00,126.89,126.98,126.3,126.56,15833.0,119.9339,120.019,119.3762,119.622,15833.0
2022-06-01 10:00:00,126.51,126.91,126.33,126.7,15232.0,119.5747,119.9528,119.4046,119.7543,15232.0
2022-06-01 10:05:00,126.64,126.66,126.03,126.3,22038.0,119.6976,119.7165,119.121,119.3762,22038.0
2022-06-01 10:10:00,126.36,126.48,125.72,125.72,14257.0,119.433,119.5464,118.828,118.828,14257.0
2022-06-01 10:15:00,125.69,125.71,125.25,125.31,12731.0,118.7997,118.8186,118.3838,118.4405,12731.0
2022-06-01 10:20:00,125.32,125.38,124.98,125.15,25456.0,118.45,118.5067,118.1286,118.2893,25456.0
2022-06-01 10:25:00,125.14,125.25,125.04,125.07,26065.0,118.2798,118.3838,118.1853,118.2137,26065.0
2022-06-01 10:30:00,125.09,125.09,124.77,124.85,40496.0,118.2326,118.2326,117.9301,118.0057,40496.0
2022-06-01 10:35:00,124.85,124.93,124.67,124.74,14768.0,118.0057,118.0813,117.8356,117.9018,14768.0
2022-06-01 10:40:00,124.8,124.99,124.74,124.85,9101.0,117.9585,118.1381,117.9018,118.0057,9101.0
2022-06-01 10:45:00,124.87,124.87,124.59,124.59,12696.0,118.0246,118.0246,117.76,117.76,12696.0
2022-06-01 10:50:00,124.57,125.05,124.54,125.02,46784.0,117.7411,118.1948,117.7127,118.1664,46784.0
2022-06-01 10:55:00,125.03,125.19,124.95,125.1,6368.0,118.1759,118.3271,118.1002,118.242,6368.0
2022-06-01 11:00:00,125.09,125.1,124.7,124.79,11084.0,118.2326,118.242,117.864,117.949,11084.0
2022-06-01 11:05:00,124.78,124.87,124.27,124.28,14403.0,117.9396,118.0246,117.4575,117.467,14403.0
2022-06-01 11:10:00,124.28,124.6,124.26,124.4,23303.0,117.467,117.7694,117.4481,117.5804,23303.0
2022-06-01 11:15:00,124.39,124.46,123.91,124.14,14892.0,117.5709,117.6371,117.1173,117.3347,14892.0
2022-06-01 11:20:00,124.12,124.12,123.85,124.02,13857.0,117.3158,117.3158,117.0606,117.2212,13857.0
2022-06-01 11:25:00,123.98,124.0,123.62,123.91,15703.0,117.1834,117.2023,116.8432,117.1173,15703.0
2022-06-01 11:30:00,123.91,124.03,123.65,123.72,13864.0,117.1173,117.2307,116.8715,116.9377,13864.0
2022-06-01 11:35:00,123.74,123.81,123.6,123.68,16538.0,116.9566,117.0227,116.8243,116.8999,16538.0
2022-06-01 11:40:00,123.7,123.72,123.46,123.67,9176.0,116.9188,116.9377,116.6919,116.8904,9176.0
2022-06-01 11:45:00,123.58,123.8,123.48,123.55,7754.0,116.8054,117.0133,116.7108,116.777,7754.0
2022-06-01 11:50:00,123.54,123.87,123.51,123.87,3977.0,116.7675,117.0795,116.7392,117.0795,3977.0
2022-06-01 11:55:00,123.82,123.91,123.75,123.77,4280.0,117.0322,117.1173,116.966,116.9849,4280.0
2022-06-01 12:00:00,123.77,123.77,123.43,123.53,11545.0,116.9849,116.9849,116.6636,116.7581,11545.0
2022-06-01 12:05:00,123.59,123.78,123.59,123.72,5620.0,116.8148,116.9944,116.8148,116.9377,5620.0
2022-06-01 12:10:00,123.73,123.73,123.47,123.62,7800.0,116.9471,116.9471,116.7014,116.8432,7800.0
2022-06-01 12:15:00,123.63,123.91,123.63,123.9,7340.0,116.8526,117.1173,116.8526,117.1078,7340.0
2022-06-01 12:20:00,123.87,124.18,123.84,124.08,11717.0,117.0795,117.3725,117.0511,117.2779,11717.0
2022-06-01 12:25:00,124.09,124.12,123.9,123.9,7649.0,117.2874,117.3158,117.1078,117.1078,7649.0
2022-06-01 12:30:00,123.86,124.24,123.83,124.17,11032.0,117.07,117.4292,117.0416,117.363,11032.0
2022-06-01 12:35:00,124.17,124.29,124.03,124.14,7966.0,117.363,117.4764,117.2307,117.3347,7966.0
2022-06-01 12:40:00,124.16,124.43,124.12,124.13,23255.0,117.3536,117.6088,117.3158,117.3252,23255.0
2022-06-01 12:45:00,124.13,124.18,123.85,123.91,7920.0,117.3252,117.3725,117.0606,117.1173,7920.0
2022-06-01 12:50:00,123.93,124.03,123.65,124.03,7769.0,117.1362,117.2307,116.8715,117.2307,7769.0
2022-06-01 12:55:00,124.06,124.33,123.96,124.26,6599.0,117.259,117.5142,117.1645,117.4481,6599.0
2022-06-01 13:00:00,124.3,124.48,124.12,124.12,8386.0,117.4859,117.656,117.3158,117.3158,8386.0
2022-06-01 13:05:00,124.14,124.54,124.13,124.54,5378.0,117.3347,117.7127,117.3252,117.7127,5378.0
2022-06-01 13:10:00,124.57,124.74,124.44,124.44,9820.0,117.7411,117.9018,117.6182,117.6182,9820.0
2022-06-01 13:15:00,124.51,125.21,124.5,125.19,15171.0,117.6844,118.346,117.6749,118.3271,15171.0
2022-06-01 13:20:00,125.23,125.3,125.07,125.2,43118.0,118.3649,118.4311,118.2137,118.3365,43118.0
2022-06-01 13:25:00,125.2,125.47,125.19,125.37,28812.0,118.3365,118.5917,118.3271,118.4972,28812.0
2022-06-01 13:30:00,125.37,125.38,125.11,125.26,10532.0,118.4972,118.5067,118.2515,118.3933,10532.0
2022-06-01 13:35:00,125.26,125.36,125.2,125.29,10682.0,118.3933,118.4878,118.3365,118.4216,10682.0
2022-06-01 13:40:00,125.27,125.41,125.24,125.34,7437.0,118.4027,118.535,118.3744,118.4689,7437.0
2022-06-01 13:45:00,125.35,125.36,125.21,125.32,7550.0,118.4783,118.4878,118.346,118.45,7550.0
2022-06-01 13:50:00,125.3,125.36,125.03,125.03,16444.0,118.4311,118.4878,118.1759,118.1759,16444.0
2022-06-01 13:55:00,125.05,125.51,125.04,125.19,21316.0,118.1948,118.6296,118.1853,118.3271,21316.0
2022-06-01 14:00:00,125.18,125.43,125.14,125.4,13629.0,118.3176,118.5539,118.2798,118.5256,13629.0
2022-06-01 14:05:00,125.42,125.53,125.3,125.41,9765.0,118.5445,118.6485,118.4311,118.535,9765.0
2022-06-01 14:10:00,125.43,125.51,125.37,125.5,14308.0,118.5539,118.6296,118.4972,118.6201,14308.0
2022-06-01 14:15:00,125.47,125.61,125.37,125.42,11022.0,118.5917,118.7241,118.4972,118.5445,11022.0
2022-06-01 14:20:00,125.39,125.95,125.39,125.89,12590.0,118.5161,119.0454,118.5161,118.9887,12590.0
2022-06-01 14:25:00,125.91,126.29,125.88,126.12,29529.0,119.0076,119.3668,118.9793,119.2061,29529.0
2022-06-01 14:30:00,126.13,126.22,126.06,126.1,11913.0,119.2156,119.3006,119.1494,119.1872,11913.0
2022-06-01 14:35:00,126.06,126.11,125.86,125.86,6813.0,119.1494,119.1967,118.9604,118.9604,6813.0
2022-06-01 14:40:00,125.87,126.2,125.84,126.11,9937.0,118.9698,119.2817,118.9415,119.1967,9937.0
2022-06-01 14:45:00,126.13,126.18,125.9,126.01,9274.0,119.2156,119.2628,118.9982,119.1021,9274.0
2022-06-01 14:50:00,125.94,125.97,125.76,125.78,7138.0,119.036,119.0643,118.8658,118.8847,7138.0
2022-06-01 14:55:00,125.8,125.85,125.5,125.52,22216.0,118.9037,118.9509,118.6201,118.639,22216.0
2022-06-01 15:00:00,125.53,125.56,125.31,125.43,21385.0,118.6485,118.6768,118.4405,118.5539,21385.0
2022-06-01 15:05:00,125.42,125.7,125.39,125.65,13293.0,118.5445,118.8091,118.5161,118.7619,13293.0
2022-06-01 15:10:00,125.62,125.95,125.6,125.9,12980.0,118.7335,119.0454,118.7146,118.9982,12980.0
2022-06-01 15:15:00,125.89,126.07,125.78,125.92,11720.0,118.9887,119.1589,118.8847,119.0171,11720.0
2022-06-01 15:20:00,125.93,126.02,125.86,125.93,20552.0,119.0265,119.1116,118.9604,119.0265,20552.0
2022-06-01 15:25:00,125.91,125.95,125.78,125.87,7065.0,119.0076,119.0454,118.8847,118.9698,7065.0
2022-06-01 15:30:00,125.78,125.83,125.46,125.48,15912.0,118.8847,118.932,118.5823,118.6012,15912.0
2022-06-01 15:35:00,125.45,125.74,125.3,125.73,14321.0,118.5728,118.8469,118.4311,118.8375,14321.0
2022-06-01 15:40:00,125.75,125.89,125.65,125.66,14811.0,118.8564,118.9887,118.7619,118.7713,14811.0
2022-06-01 15:45:00,125.57,125.73,125.51,125.69,21022.0,118.6863,118.8375,118.6296,118.7997,21022.0
2022-06-01 15:50:00,125.72,125.96,125.2,125.23,37869.0,118.828,119.0549,118.3365,118.3649,37869.0
2022-06-01 15:55:00,125.24,125.32,124.93,124.93,81515.0,118.3744,118.45,118.0813,118.0813,81515.0
2022-06-02 09:30:00,125.73,126.27,124.99,125.84,26422.0,118.8375,119.3479,118.1381,118.9415,26422.0
2022-06-02 09:35:00,125.81,126.09,124.85,126.09,18651.0,118.9131,119.1778,118.0057,119.1778,18651.0
2022-06-02 09:40:00,126.02,126.02,124.99,125.34,18089.0,119.1116,119.1116,118.1381,118.4689,18089.0
2022-06-02 09:45:00,125.28,125.32,124.74,125.21,8360.0,118.4122,118.45,117.9018,118.346,8360.0
2022-06-02 09:50:00,125.15,125.15,124.43,124.84,12291.0,118.2893,118.2893,117.6088,117.9963,12291.0
2022-06-02 09:55:00,124.81,125.07,124.33,125.01,7863.0,117.9679,118.2137,117.5142,118.157,7863.0
2022-06-02 10:00:00,125.0,125.4,124.8,124.97,17536.0,118.1475,118.5256,117.9585,118.1192,17536.0
2022-06-02 10:05:00,124.92,125.04,124.44,124.45,10808.0,118.0719,118.1853,117.6182,117.6277,10808.0
2022-06-02 10:10:00,124.51,125.54,124.51,125.44,9125.0,117.6844,118.6579,117.6844,118.5634,9125.0
2022-06-02 10:15:00,125.35,125.35,124.63,124.63,11731.0,118.4783,118.4783,117.7978,117.7978,11731.0
2022-06-02 10:20:00,124.64,124.75,123.9,123.99,20338.0,117.8072,117.9112,117.1078,117.1929,20338.0
2022-06-02 10:25:00,123.93,124.27,123.78,124.24,12119.0,117.1362,117.4575,116.9944,117.4292,12119.0
2022-06-02 10:30:00,124.34,124.52,124.17,124.48,10951.0,117.5237,117.6938,117.363,117.656,10951.0
2022-06-02 10:35:00,124.35,124.56,124.3,124.53,10991.0,117.5331,117.7316,117.4859,117.7033,10991.0
2022-06-02 10:40:00,124.55,124.63,124.23,124.38,8644.0,117.7222,117.7978,117.4197,117.5615,8644.0
2022-06-02 10:45:00,124.33,124.49,124.13,124.31,9843.0,117.5142,117.6655,117.3252,117.4953,9843.0
2022-06-02 10:50:00,124.33,124.57,124.2,124.53,7734.0,117.5142,117.7411,117.3914,117.7033,7734.0
2022-06-02 10:55:00,124.57,124.88,124.57,124.86,14879.0,117.7411,118.0341,117.7411,118.0152,14879.0
2022-06-02 11:00:00,124.77,125.31,124.76,125.16,15213.0,117.9301,118.4405,117.9207,118.2987,15213.0
2022-06-02 11:05:00,125.13,125.26,125.03,125.25,9807.0,118.2704,118.3933,118.1759,118.3838,9807.0
2022-06-02 11:10:00,125.33,125.56,125.29,125.44,10523.0,118.4594,118.6768,118.4216,118.5634,10523.0
2022-06-02 11:15:00,125.45,125.57,125.22,125.22,9289.0,118.5728,118.6863,118.3554,118.3554,9289.0
2022-06-02 11:20:00,125.26,125.55,125.16,125.55,9621.0,118.3933,118.6674,118.2987,118.6674,9621.0
2022-06-02 11:25:00,125.57,125.71,125.39,125.71,13072.0,118.6863,118.8186,118.5161,118.8186,13072.0
2022-06-02 11:30:00,125.76,125.78,125.47,125.63,7488.0,118.8658,118.8847,118.5917,118.743,7488.0
2022-06-02 11:35:00,125.56,125.61,125.45,125.52,7937.0,118.6768,118.7241,118.5728,118.639,7937.0
2022-06-02 11:40:00,125.54,125.99,125.54,125.91,6079.0,118.6579,119.0832,118.6579,119.0076,6079.0
2022-06-02 11:45:00,125.82,126.13,125.7,126.13,12877.0,118.9226,119.2156,118.8091,119.2156,12877.0
2022-06-02 11:50:00,126.15,126.2,125.86,125.93,11298.0,119.2345,119.2817,118.9604,119.0265,11298.0
2022-06-02 11:55:00,125.87,125.88,125.69,125.73,9313.0,118.9698,118.9793,118.7997,118.8375,9313.0
2022-06-02 12:00:00,125.74,126.09,125.74,126.04,10313.0,118.8469,119.1778,118.8469,119.1305,10313.0
2022-06-02 12:05:00,126.04,126.14,125.96,125.96,10814.0,119.1305,119.225,119.0549,119.0549,10814.0
2022-06-02 12:10:00,125.92,126.15,125.9,126.12,8406.0,119.0171,119.2345,118.9982,119.2061,8406.0
2022-06-02 12:15:00,126.09,126.29,126.09,126.22,5239.0,119.1778,119.3668,119.1778,119.3006,5239.0
2022-06-02 12:20:00,126.2,126.35,126.12,126.35,8580.0,119.2817,119.4235,119.2061,119.4235,8580.0
2022-06-02 12:25:00,126.37,126.56,126.3,126.46,7186.0,119.4424,119.622,119.3762,119.5275,7186.0
2022-06-02 12:30:00,126.47,126.55,126.42,126.49,5816.0,119.5369,119.6125,119.4897,119.5558,5816.0
2022-06-02 12:35:00,126.53,126.65,126.45,126.57,9665.0,119.5936,119.7071,119.518,119.6314,9665.0
2022-06-02 12:40:00,126.54,126.58,126.17,126.2,9621.0,119.6031,119.6409,119.2534,119.2817,9621.0
2022-06-02 12:45:00,126.2,126.23,126.05,126.08,10631.0,119.2817,119.3101,119.1399,119.1683,10631.0
2022-06-02 12:50:00,126.09,126.38,126.07,126.38,6535.0,119.1778,119.4519,119.1589,119.4519,6535.0
2022-06-02 12:55:00,126.39,126.39,126.26,126.38,5030.0,119.4613,119.4613,119.3384,119.4519,5030.0
2022-06-02 13:00:00,126.4,126.52,126.4,126.44,6426.0,119.4708,119.5842,119.4708,119.5086,6426.0
2022-06-02 13:05:00,126.43,126.44,126.29,126.33,6611.0,119.4991,119.5086,119.3668,119.4046,6611.0
2022-06-02 13:10:00,126.33,126.41,126.1,126.19,5838.0,119.4046,119.4802,119.1872,119.2723,5838.0
2022-06-02 13:15:00,126.2,126.46,126.18,126.46,5156.0,119.2817,119.5275,119.2628,119.5275,5156.0
2022-06-02 13:20:00,126.45,126.69,126.37,126.61,9207.0,119.518,119.7449,119.4424,119.6692,9207.0
2022-06-02 13:25:00,126.64,126.75,126.51,126.75,10537.0,119.6976,119.8016,119.5747,119.8016,10537.0
2022-06-02 13:30:00,126.74,126.87,126.73,126.82,8734.0,119.7921,119.915,119.7827,119.8677,8734.0
2022-06-02 13:35:00,126.83,126.83,126.68,126.77,10394.0,119.8772,119.8772,119.7354,119.8205,10394.0
2022-06-02 13:40:00,126.71,126.75,126.41,126.53,11392.0,119.7638,119.8016,119.4802,119.5936,11392.0
2022-06-02 13:45:00,126.56,126.71,126.5,126.67,6196.0,119.622,119.7638,119.5653,119.726,6196.0
2022-06-02 13:50:00,126.66,126.74,126.52,126.56,4352.0,119.7165,119.7921,119.5842,119.622,4352.0
2022-06-02 13:55:00,126.52,126.77,126.48,126.76,6651.0,119.5842,119.8205,119.5464,119.811,6651.0
2022-06-02 14:00:00,126.77,126.89,126.69,126.86,5545.0,119.8205,119.9339,119.7449,119.9055,5545.0
2022-06-02 14:05:00,126.84,126.99,126.84,126.84,9061.0,119.8866,120.0284,119.8866,119.8866,9061.0
2022-06-02 14:10:00,126.84,126.89,126.77,126.86,5278.0,119.8866,119.9339,119.8205,119.9055,5278.0
2022-06-02 14:15:00,126.87,126.87,126.61,126.62,9015.0,119.915,119.915,119.6692,119.6787,9015.0
2022-06-02 14:20:00,126.61,126.75,126.56,126.72,13457.0,119.6692,119.8016,119.622,119.7732,13457.0
2022-06-02 14:25:00,126.7,126.74,126.57,126.59,11235.0,119.7543,119.7921,119.6314,119.6503,11235.0
2022-06-02 14:30:00,126.58,126.72,126.58,126.65,6500.0,119.6409,119.7732,119.6409,119.7071,6500.0
2022-06-02 14:35:00,126.64,126.87,126.64,126.83,7038.0,119.6976,119.915,119.6976,119.8772,7038.0
2022-06-02 14:40:00,126.86,126.87,126.66,126.76,8682.0,119.9055,119.915,119.7165,119.811,8682.0
2022-06-02 14:45:00,126.77,126.93,126.72,126.85,8789.0,119.8205,119.9717,119.7732,119.8961,8789.0
2022-06-02 14:50:00,126.81,126.88,126.7,126.75,7144.0,119.8583,119.9244,119.7543,119.8016,7144.0
2022-06-02 14:55:00,126.73,126.73,126.29,126.3,7289.0,119.7827,119.7827,119.3668,119.3762,7289.0
2022-06-02 15:00:00,126.29,126.57,126.29,126.51,9612.0,119.3668,119.6314,119.3668,119.5747,9612.0
2022-06-02 15:05:00,126.5,126.57,126.36,126.41,7825.0,119.5653,119.6314,119.433,119.4802,7825.0
2022-06-02 15:10:00,126.36,126.64,126.33,126.61,9905.0,119.433,119.6976,119.4046,119.6692,9905.0
2022-06-02 15:15:00,126.64,126.67,126.55,126.6,9482.0,119.6976,119.726,119.6125,119.6598,9482.0
2022-06-02 15:20:00,126.59,126.72,126.57,126.68,9768.0,119.6503,119.7732,119.6314,119.7354,9768.0
2022-06-02 15:25:00,126.67,126.72,126.31,126.43,26402.0,119.726,119.7732,119.3857,119.4991,26402.0
2022-06-02 15:30:00,126.45,126.48,126.29,126.29,10421.0,119.518,119.5464,119.3668,119.3668,10421.0
2022-06-02 15:35:00,126.31,126.38,126.11,126.15,12180.0,119.3857,119.4519,119.1967,119.2345,12180.0
2022-06-02 15:40:00,126.14,126.19,126.05,126.14,20203.0,119.225,119.2723,119.1399,119.225,20203.0
2022-06-02 15:45:00,126.15,126.23,126.03,126.03,54429.0,119.2345,119.3101,119.121,119.121,54429.0
2022-06-02 15:50:00,126.06,126.33,126.0,126.12,117112.0,119.1494,119.4046,119.0927,119.2061,117112.0
2022-06-02 15:55:00,126.13,126.4,126.08,126.34,187830.0,119.2156,119.4708,119.1683,119.4141,187830.0
2022-06-03 09:30:00,124.88,125.59,124.17,125.46,37355.0,118.0341,118.7052,117.363,118.5823,37355.0
2022-06-03 09:35:00,125.35,125.35,124.7,125.06,28072.0,118.4783,118.4783,117.864,118.2042,28072.0
2022-06-03 09:40:00,125.06,125.23,124.75,124.76,15439.0,118.2042,118.3649,117.9112,117.9207,15439.0
2022-06-03 09:45:00,124.61,124.77,124.14,124.14,21476.0,117.7789,117.9301,117.3347,117.3347,21476.0
2022-06-03 09:50:00,124.14,124.16,123.58,124.02,9715.0,117.3347,117.3536,116.8054,117.2212,9715.0
2022-06-03 09:55:00,124.01,124.66,124.01,124.41,11167.0,117.2118,117.8261,117.2118,117.5899,11167.0
2022-06-03 10:00:00,124.49,124.54,124.21,124.34,9960.0,117.6655,117.7127,117.4008,117.5237,9960.0
2022-06-03 10:05:00,124.28,124.52,123.97,124.18,25160.0,117.467,117.6938,117.174,117.3725,25160.0
2022-06-03 10:10:00,124.17,124.41,123.95,124.33,13527.0,117.363,117.5899,117.1551,117.5142,13527.0
2022-06-03 10:15:00,124.42,124.6,124.29,124.54,9579.0,117.5993,117.7694,117.4764,117.7127,9579.0
2022-06-03 10:20:00,124.52,124.53,124.04,124.43,7252.0,117.6938,117.7033,117.2401,117.6088,7252.0
2022-06-03 10:25:00,124.34,124.51,124.03,124.15,4201.0,117.5237,117.6844,117.2307,117.3441,4201.0
2022-06-03 10:30:00,124.02,124.57,123.83,124.41,8047.0,117.2212,117.7411,117.0416,117.5899,8047.0
2022-06-03 10:35:00,124.44,124.51,123.99,124.07,6469.0,117.6182,117.6844,117.1929,117.2685,6469.0
2022-06-03 10:40:00,124.06,124.06,123.78,123.96,8191.0,117.259,117.259,116.9944,117.1645,8191.0
2022-06-03 10:45:00,124.03,124.54,123.98,124.47,5911.0,117.2307,117.7127,117.1834,117.6466,5911.0
2022-06-03 10:50:00,124.48,124.61,124.35,124.37,19865.0,117.656,117.7789,117.5331,117.552,19865.0
2022-06-03 10:55:00,124.42,124.49,124.17,124.43,6474.0,117.5993,117.6655,117.363,117.6088,6474.0
2022-06-03 11:00:00,124.4,124.44,124.11,124.26,10227.0,117.5804,117.6182,117.3063,117.4481,10227.0
2022-06-03 11:05:00,124.27,124.29,124.12,124.17,8116.0,117.4575,117.4764,117.3158,117.363,8116.0
2022-06-03 11:10:00,124.11,124.18,123.87,123.96,9362.0,117.3063,117.3725,117.0795,117.1645,9362.0
2022-06-03 11:15:00,123.97,124.48,123.93,124.38,13626.0,117.174,117.656,117.1362,117.5615,13626.0
2022-06-03 11:20:00,124.4,124.5,124.32,124.33,11240.0,117.5804,117.6749,117.5048,117.5142,11240.0
2022-06-03 11:25:00,124.36,124.56,124.32,124.54,10464.0,117.5426,117.7316,117.5048,117.7127,10464.0
2022-06-03 11:30:00,124.58,124.97,124.54,124.97,34757.0,117.7505,118.1192,117.7127,118.1192,34757.0
2022-06-03 11:35:00,124.99,125.12,124.87,125.0,13458.0,118.1381,118.2609,118.0246,118.1475,13458.0
2022-06-03 11:40:00,124.98,125.07,124.92,125.01,28347.0,118.1286,118.2137,118.0719,118.157,28347.0
2022-06-03 11:45:00,125.0,125.0,124.67,124.67,16840.0,118.1475,118.1475,117.8356,117.8356,16840.0
2022-06-03 11:50:00,124.65,124.82,124.55,124.65,18834.0,117.8167,117.9774,117.7222,117.8167,18834.0
2022-06-03 11:55:00,124.67,124.88,124.62,124.83,3922.0,117.8356,118.0341,117.7883,117.9868,3922.0
2022-06-03 12:00:00,124.82,125.0,124.79,124.85,19027.0,117.9774,118.1475,117.949,118.0057,19027.0
2022-06-03 12:05:00,124.84,124.89,124.56,124.57,36643.0,117.9963,118.0435,117.7316,117.7411,36643.0
2022-06-03 12:10:00,124.6,124.78,124.57,124.74,3100.0,117.7694,117.9396,117.7411,117.9018,3100.0
2022-06-03 12:15:00,124.71,124.85,124.37,124.37,4759.0,117.8734,118.0057,117.552,117.552,4759.0
2022-06-03 12:20:00,124.25,124.75,124.22,124.61,7907.0,117.4386,117.9112,117.4103,117.7789,7907.0
2022-06-03 12:25:00,124.56,124.73,124.54,124.73,5149.0,117.7316,117.8923,117.7127,117.8923,5149.0
2022-06-03 12:30:00,124.72,124.74,124.55,124.6,7770.0,117.8829,117.9018,117.7222,117.7694,7770.0
2022-06-03 12:35:00,124.61,124.86,124.61,124.76,25344.0,117.7789,118.0152,117.7789,117.9207,25344.0
2022-06-03 12:40:00,124.73,124.79,124.39,124.43,16154.0,117.8923,117.949,117.5709,117.6088,16154.0
2022-06-03 12:45:00,124.43,124.46,124.25,124.41,42417.0,117.6088,117.6371,117.4386,117.5899,42417.0
2022-06-03 12:50:00,124.39,124.73,124.29,124.72,32898.0,117.5709,117.8923,117.4764,117.8829,32898.0
2022-06-03 12:55:00,124.77,125.19,124.77,125.18,13233.0,117.9301,118.3271,117.9301,118.3176,13233.0
2022-06-03 13:00:00,125.19,125.71,125.14,125.7,17729.0,118.3271,118.8186,118.2798,118.8091,17729.0
2022-06-03 13:05:00,125.7,125.74,125.43,125.5,8299.0,118.8091,118.8469,118.5539,118.6201,8299.0
2022-06-03 13:10:00,125.44,125.44,125.29,125.3,9616.0,118.5634,118.5634,118.4216,118.4311,9616.0
2022-06-03 13:15:00,125.27,125.36,124.88,124.96,13857.0,118.4027,118.4878,118.0341,118.1097,13857.0
2022-06-03 13:20:00,124.91,124.97,124.88,124.97,4875.0,118.0624,118.1192,118.0341,118.1192,4875.0
2022-06-03 13:25:00,125.01,125.13,124.93,125.02,4390.0,118.157,118.2704,118.0813,118.1664,4390.0
2022-06-03 13:30:00,125.02,125.02,124.71,124.79,5044.0,118.1664,118.1664,117.8734,117.949,5044.0
2022-06-03 13:35:00,124.84,124.89,124.71,124.82,6342.0,117.9963,118.0435,117.8734,117.9774,6342.0
2022-06-03 13:40:00,124.8,124.8,124.4,124.49,5237.0,117.9585,117.9585,117.5804,117.6655,5237.0
2022-06-03 13:45:00,124.49,124.58,124.38,124.51,6696.0,117.6655,117.7505,117.5615,117.6844,6696.0
2022-06-03 13:50:00,124.51,124.56,124.42,124.5,4353.0,117.6844,117.7316,117.5993,117.6749,4353.0
2022-06-03 13:55:00,124.46,124.48,124.19,124.3,10347.0,117.6371,117.656,117.3819,117.4859,10347.0
2022-06-03 14:00:00,124.2,124.37,124.09,124.33,8511.0,117.3914,117.552,117.2874,117.5142,8511.0
2022-06-03 14:05:00,124.32,124.33,124.17,124.21,8125.0,117.5048,117.5142,117.363,117.4008,8125.0
2022-06-03 14:10:00,124.23,124.47,124.23,124.37,5787.0,117.4197,117.6466,117.4197,117.552,5787.0
2022-06-03 14:15:00,124.37,124.41,124.22,124.36,6032.0,117.552,117.5899,117.4103,117.5426,6032.0
2022-06-03 14:20:00,124.35,124.37,124.2,124.23,4693.0,117.5331,117.552,117.3914,117.4197,4693.0
2022-06-03 14:25:00,124.25,124.59,124.22,124.52,8794.0,117.4386,117.76,117.4103,117.6938,8794.0
2022-06-03 14:30:00,124.54,124.54,124.25,124.25,4826.0,117.7127,117.7127,117.4386,117.4386,4826.0
2022-06-03 14:35:00,124.28,124.3,123.92,123.92,7395.0,117.467,117.4859,117.1267,117.1267,7395.0
2022-06-03 14:40:00,123.88,123.94,123.81,123.93,5237.0,117.0889,117.1456,117.0227,117.1362,5237.0
2022-06-03 14:45:00,123.95,124.0,123.82,124.0,6718.0,117.1551,117.2023,117.0322,117.2023,6718.0
2022-06-03 14:50:00,124.01,124.02,123.86,123.93,6546.0,117.2118,117.2212,117.07,117.1362,6546.0
2022-06-03 14:55:00,123.92,124.05,123.91,123.98,6243.0,117.1267,117.2496,117.1173,117.1834,6243.0
2022-06-03 15:00:00,124.02,124.11,123.85,124.07,8038.0,117.2212,117.3063,117.0606,117.2685,8038.0
2022-06-03 15:05:00,124.02,124.05,123.67,123.7,8575.0,117.2212,117.2496,116.8904,116.9188,8575.0
2022-06-03 15:10:00,123.73,123.86,123.68,123.75,10205.0,116.9471,117.07,116.8999,116.966,10205.0
2022-06-03 15:15:00,123.71,123.79,123.6,123.72,12834.0,116.9282,117.0038,116.8243,116.9377,12834.0
2022-06-03 15:20:00,123.74,123.75,123.6,123.68,9151.0,116.9566,116.966,116.8243,116.8999,9151.0
2022-06-03 15:25:00,123.69,124.1,123.67,124.08,15050.0,116.9093,117.2968,116.8904,117.2779,15050.0
2022-06-03 15:30:00,124.1,124.1,123.9,123.94,16212.0,117.2968,117.2968,117.1078,117.1456,16212.0
2022-06-03 15:35:00,123.95,124.32,123.83,124.18,20251.0,117.1551,117.5048,117.0416,117.3725,20251.0
2022-06-03 15:40:00,124.19,124.23,123.96,124.0,19439.0,117.3819,117.4197,117.1645,117.2023,19439.0
2022-06-03 15:45:00,124.0,124.1,123.87,123.99,26322.0,117.2023,117.2968,117.0795,117.1929,26322.0
2022-06-03 15:50:00,124.0,124.29,123.85,124.22,34977.0,117.2023,117.4764,117.0606,117.4103,34977.0
2022-06-03 15:55:00,124.24,124.29,123.98,124.05,76123.0,117.4292,117.4764,117.1834,117.2496,76123.0
2022-06-06 09:30:00,125.26,125.26,123.49,125.24,40819.0,118.3933,118.3933,116.7203,118.3744,40819.0
2022-06-06 09:35:00,125.2,125.67,124.88,125.63,17528.0,118.3365,118.7808,118.0341,118.743,17528.0
2022-06-06 09:40:00,125.63,126.18,125.29,126.02,22297.0,118.743,119.2628,118.4216,119.1116,22297.0
2022-06-06 09:45:00,126.05,126.2,125.52,126.09,19311.0,119.1399,119.2817,118.639,119.1778,19311.0
2022-06-06 09:50:00,126.11,126.2,125.82,126.17,23659.0,119.1967,119.2817,118.9226,119.2534,23659.0
2022-06-06 09:55:00,126.11,126.37,125.9,126.07,11827.0,119.1967,119.4424,118.9982,119.1589,11827.0
2022-06-06 10:00:00,126.14,126.57,126.1,126.46,19611.0,119.225,119.6314,119.1872,119.5275,19611.0
2022-06-06 10:05:00,126.44,126.77,126.39,126.64,11686.0,119.5086,119.8205,119.4613,119.6976,11686.0
2022-06-06 10:10:00,126.61,127.06,126.6,127.06,15173.0,119.6692,120.0946,119.6598,120.0946,15173.0
2022-06-06 10:15:00,127.07,127.07,126.73,126.91,12181.0,120.104,120.104,119.7827,119.9528,12181.0
2022-06-06 10:20:00,126.91,127.07,126.88,127.01,23755.0,119.9528,120.104,119.9244,120.0473,23755.0
2022-06-06 10:25:00,126.99,127.1,126.88,127.03,12249.0,120.0284,120.1324,119.9244,120.0662,12249.0
2022-06-06 10:30:00,127.04,127.08,126.84,126.89,11644.0,120.0757,120.1135,119.8866,119.9339,11644.0
2022-06-06 10:35:00,126.86,126.86,126.58,126.73,10794.0,119.9055,119.9055,119.6409,119.7827,10794.0
2022-06-06 10:40:00,126.76,126.86,126.63,126.81,43970.0,119.811,119.9055,119.6882,119.8583,43970.0
2022-06-06 10:45:00,126.87,127.26,126.81,127.21,11155.0,119.915,120.2836,119.8583,120.2364,11155.0
2022-06-06 10:50:00,127.22,127.36,127.01,127.07,10339.0,120.2458,120.3781,120.0473,120.104,10339.0
2022-06-06 10:55:00,127.1,127.31,127.07,127.27,10723.0,120.1324,120.3309,120.104,120.2931,10723.0
2022-06-06 11:00:00,127.3,127.32,127.05,127.07,8047.0,120.3214,120.3403,120.0851,120.104,8047.0
2022-06-06 11:05:00,127.06,127.12,126.75,126.78,19206.0,120.0946,120.1513,119.8016,119.8299,19206.0
2022-06-06 11:10:00,126.75,126.75,126.3,126.41,12750.0,119.8016,119.8016,119.3762,119.4802,12750.0
2022-06-06 11:15:00,126.36,126.37,125.84,125.87,8582.0,119.433,119.4424,118.9415,118.9698,8582.0
2022-06-06 11:20:00,125.85,125.95,125.72,125.89,5802.0,118.9509,119.0454,118.828,118.9887,5802.0
2022-06-06 11:25:00,125.9,126.07,125.85,125.99,6338.0,118.9982,119.1589,118.9509,119.0832,6338.0
2022-06-06 11:30:00,125.95,126.04,125.81,125.98,5958.0,119.0454,119.1305,118.9131,119.0738,5958.0
2022-06-06 11:35:00,125.96,125.96,125.81,125.81,6838.0,119.0549,119.0549,118.9131,118.9131,6838.0
2022-06-06 11:40:00,125.79,125.99,125.7,125.97,6500.0,118.8942,119.0832,118.8091,119.0643,6500.0
2022-06-06 11:45:00,125.97,126.0,125.63,125.63,8245.0,119.0643,119.0927,118.743,118.743,8245.0
2022-06-06 11:50:00,125.6,125.74,125.6,125.68,3752.0,118.7146,118.8469,118.7146,118.7902,3752.0
2022-06-06 11:55:00,125.71,125.89,125.7,125.85,4713.0,118.8186,118.9887,118.8091,118.9509,4713.0
2022-06-06 12:00:00,125.83,125.83,125.3,125.4,25742.0,118.932,118.932,118.4311,118.5256,25742.0
2022-06-06 12:05:00,125.38,125.57,125.34,125.43,5446.0,118.5067,118.6863,118.4689,118.5539,5446.0
2022-06-06 12:10:00,125.43,125.52,125.24,125.37,6805.0,118.5539,118.639,118.3744,118.4972,6805.0
2022-06-06 12:15:00,125.34,125.4,125.23,125.37,12065.0,118.4689,118.5256,118.3649,118.4972,12065.0
2022-06-06 12:20:00,125.34,125.43,125.23,125.23,5544.0,118.4689,118.5539,118.3649,118.3649,5544.0
2022-06-06 12:25:00,125.27,125.47,125.16,125.16,4974.0,118.4027,118.5917,118.2987,118.2987,4974.0
2022-06-06 12:30:00,125.21,125.45,125.1,125.43,6628.0,118.346,118.5728,118.242,118.5539,6628.0
2022-06-06 12:35:00,125.43,125.52,125.34,125.49,3412.0,118.5539,118.639,118.4689,118.6106,3412.0
2022-06-06 12:40:00,125.48,125.62,125.48,125.54,3857.0,118.6012,118.7335,118.6012,118.6579,3857.0
2022-06-06 12:45:00,125.55,125.64,125.48,125.48,4558.0,118.6674,118.7524,118.6012,118.6012,4558.0
2022-06-06 12:50:00,125.48,125.54,125.4,125.54,4127.0,118.6012,118.6579,118.5256,118.6579,4127.0
2022-06-06 12:55:00,125.53,125.76,125.53,125.68,6465.0,118.6485,118.8658,118.6485,118.7902,6465.0
2022-06-06 13:00:00,125.7,125.72,125.58,125.59,3916.0,118.8091,118.828,118.6957,118.7052,3916.0
2022-06-06 13:05:00,125.58,125.72,125.58,125.68,2490.0,118.6957,118.828,118.6957,118.7902,2490.0
2022-06-06 13:10:00,125.72,125.73,125.59,125.67,5810.0,118.828,118.8375,118.7052,118.7808,5810.0
2022-06-06 13:15:00,125.65,125.74,125.6,125.72,4475.0,118.7619,118.8469,118.7146,118.828,4475.0
2022-06-06 13:20:00,125.69,125.97,125.62,125.9,4953.0,118.7997,119.0643,118.7335,118.9982,4953.0
2022-06-06 13:25:00,125.91,125.91,125.76,125.9,6097.0,119.0076,119.0076,118.8658,118.9982,6097.0
2022-06-06 13:30:00,125.87,126.02,125.81,126.02,4423.0,118.9698,119.1116,118.9131,119.1116,4423.0
2022-06-06 13:35:00,125.98,126.42,125.96,126.33,11647.0,119.0738,119.4897,119.0549,119.4046,11647.0
2022-06-06 13:40:00,126.36,126.7,126.35,126.62,13508.0,119.433,119.7543,119.4235,119.6787,13508.0
2022-06-06 13:45:00,126.65,126.86,126.55,126.86,10740.0,119.7071,119.9055,119.6125,119.9055,10740.0
2022-06-06 13:50:00,126.82,127.04,126.79,127.04,16969.0,119.8677,120.0757,119.8394,120.0757,16969.0
2022-06-06 13:55:00,126.99,127.09,126.94,127.05,13098.0,120.0284,120.1229,119.9812,120.0851,13098.0
2022-06-06 14:00:00,127.06,127.14,127.01,127.09,8617.0,120.0946,120.1702,120.0473,120.1229,8617.0
2022-06-06 14:05:00,127.07,127.16,126.83,126.9,11140.0,120.104,120.1891,119.8772,119.9434,11140.0
2022-06-06 14:10:00,126.93,127.0,126.74,126.74,16670.0,119.9717,120.0379,119.7921,119.7921,16670.0
2022-06-06 14:15:00,126.72,126.81,126.56,126.62,10426.0,119.7732,119.8583,119.622,119.6787,10426.0
2022-06-06 14:20:00,126.61,126.62,126.27,126.33,9075.0,119.6692,119.6787,119.3479,119.4046,9075.0
2022-06-06 14:25:00,126.32,126.33,126.04,126.21,7542.0,119.3951,119.4046,119.1305,119.2912,7542.0
2022-06-06 14:30:00,126.17,126.24,126.0,126.0,11412.0,119.2534,119.3195,119.0927,119.0927,11412.0
2022-06-06 14:35:00,126.02,126.05,125.75,125.75,5725.0,119.1116,119.1399,118.8564,118.8564,5725.0
2022-06-06 14:40:00,125.79,125.86,125.64,125.86,8007.0,118.8942,118.9604,118.7524,118.9604,8007.0
2022-06-06 14:45:00,125.88,126.05,125.87,125.99,5838.0,118.9793,119.1399,118.9698,119.0832,5838.0
2022-06-06 14:50:00,125.99,126.01,125.63,125.98,11135.0,119.0832,119.1021,118.743,119.0738,11135.0
2022-06-06 14:55:00,125.97,126.1,125.92,126.03,14537.0,119.0643,119.1872,119.0171,119.121,14537.0
2022-06-06 15:00:00,126.01,126.09,125.92,125.99,6451.0,119.1021,119.1778,119.0171,119.0832,6451.0
2022-06-06 15:05:00,125.97,125.98,125.76,125.81,8017.0,119.0643,119.0738,118.8658,118.9131,8017.0
2022-06-06 15:10:00,125.79,125.86,125.69,125.83,7705.0,118.8942,118.9604,118.7997,118.932,7705.0
2022-06-06 15:15:00,125.8,126.05,125.8,125.81,8843.0,118.9037,119.1399,118.9037,118.9131,8843.0
2022-06-06 15:20:00,125.78,125.98,125.57,125.82,9401.0,118.8847,119.0738,118.6863,118.9226,9401.0
2022-06-06 15:25:00,125.85,125.93,125.64,125.72,14188.0,118.9509,119.0265,118.7524,118.828,14188.0
2022-06-06 15:30:00,125.7,125.94,125.66,125.82,15298.0,118.8091,119.036,118.7713,118.9226,15298.0
2022-06-06 15:35:00,125.81,125.82,125.55,125.61,15582.0,118.9131,118.9226,118.6674,118.7241,15582.0
2022-06-06 15:40:00,125.6,125.89,125.56,125.89,14839.0,118.7146,118.9887,118.6768,118.9887,14839.0
2022-06-06 15:45:00,125.9,125.91,125.48,125.5,11867.0,118.9982,119.0076,118.6012,118.6201,11867.0
2022-06-06 15:50:00,125.57,125.89,125.51,125.78,24703.0,118.6863,118.9887,118.6296,118.8847,24703.0
2022-06-06 15:55:00,125.76,125.91,125.62,125.64,40811.0,118.8658,119.0076,118.7335,118.7524,40811.0
2022-06-07 09:30:00,124.48,125.25,124.17,125.24,30462.0,117.656,118.3838,117.363,118.3744,30462.0
2022-06-07 09:35:00,125.33,125.48,124.73,124.98,7335.0,118.4594,118.6012,117.8923,118.1286,7335.0
2022-06-07 09:40:00,124.98,125.14,124.66,124.77,9647.0,118.1286,118.2798,117.8261,117.9301,9647.0
2022-06-07 09:45:00,124.68,125.02,124.49,124.51,15072.0,117.8451,118.1664,117.6655,117.6844,15072.0
2022-06-07 09:50:00,124.57,125.14,124.54,125.07,10346.0,117.7411,118.2798,117.7127,118.2137,10346.0
2022-06-07 09:55:00,125.16,125.26,124.7,124.79,7251.0,118.2987,118.3933,117.864,117.949,7251.0
2022-06-07 10:00:00,124.73,125.08,124.73,125.07,11898.0,117.8923,118.2231,117.8923,118.2137,11898.0
2022-06-07 10:05:00,125.16,125.21,124.69,124.87,7301.0,118.2987,118.346,117.8545,118.0246,7301.0
2022-06-07 10:10:00,124.79,124.83,124.55,124.68,14432.0,117.949,117.9868,117.7222,117.8451,14432.0
2022-06-07 10:15:00,124.7,124.79,124.6,124.69,5121.0,117.864,117.949,117.7694,117.8545,5121.0
2022-06-07 10:20:00,124.75,125.09,124.64,125.05,8781.0,117.9112,118.2326,117.8072,118.1948,8781.0
2022-06-07 10:25:00,124.99,125.47,124.95,125.42,10573.0,118.1381,118.5917,118.1002,118.5445,10573.0
2022-06-07 10:30:00,125.5,125.87,125.46,125.87,10391.0,118.6201,118.9698,118.5823,118.9698,10391.0
2022-06-07 10:35:00,125.86,126.24,125.85,126.15,7313.0,118.9604,119.3195,118.9509,119.2345,7313.0
2022-06-07 10:40:00,126.16,126.58,126.15,126.27,10990.0,119.2439,119.6409,119.2345,119.3479,10990.0
2022-06-07 10:45:00,126.36,126.66,126.33,126.59,5336.0,119.433,119.7165,119.4046,119.6503,5336.0
2022-06-07 10:50:00,126.61,126.78,126.51,126.75,14697.0,119.6692,119.8299,119.5747,119.8016,14697.0
2022-06-07 10:55:00,126.76,126.84,126.7,126.72,18036.0,119.811,119.8866,119.7543,119.7732,18036.0
2022-06-07 11:00:00,126.81,126.87,126.7,126.7,18434.0,119.8583,119.915,119.7543,119.7543,18434.0
2022-06-07 11:05:00,126.7,127.06,126.53,127.05,33380.0,119.7543,120.0946,119.5936,120.0851,33380.0
2022-06-07 11:10:00,127.06,127.32,127.0,127.31,5422.0,120.0946,120.3403,120.0379,120.3309,5422.0
2022-06-07 11:15:00,127.34,127.39,127.04,127.13,6919.0,120.3592,120.4065,120.0757,120.1607,6919.0
2022-06-07 11:20:00,127.15,127.16,126.55,126.55,7472.0,120.1796,120.1891,119.6125,119.6125,7472.0
2022-06-07 11:25:00,126.51,126.75,126.5,126.75,4366.0,119.5747,119.8016,119.5653,119.8016,4366.0
2022-06-07 11:30:00,126.72,126.83,126.58,126.75,6758.0,119.7732,119.8772,119.6409,119.8016,6758.0
2022-06-07 11:35:00,126.73,126.77,126.56,126.64,5153.0,119.7827,119.8205,119.622,119.6976,5153.0
2022-06-07 11:40:00,126.67,126.67,126.5,126.52,14302.0,119.726,119.726,119.5653,119.5842,14302.0
2022-06-07 11:45:00,126.53,126.69,126.47,126.5,10526.0,119.5936,119.7449,119.5369,119.5653,10526.0
2022-06-07 11:50:00,126.46,126.7,126.42,126.51,7071.0,119.5275,119.7543,119.4897,119.5747,7071.0
2022-06-07 11:55:00,126.56,126.79,126.54,126.66,4352.0,119.622,119.8394,119.6031,119.7165,4352.0
2022-06-07 12:00:00,126.7,126.78,126.64,126.75,4607.0,119.7543,119.8299,119.6976,119.8016,4607.0
2022-06-07 12:05:00,126.74,126.85,126.61,126.74,7028.0,119.7921,119.8961,119.6692,119.7921,7028.0
2022-06-07 12:10:00,126.8,126.9,126.67,126.9,8325.0,119.8488,119.9434,119.726,119.9434,8325.0
2022-06-07 12:15:00,126.91,126.94,126.6,126.66,8223.0,119.9528,119.9812,119.6598,119.7165,8223.0
2022-06-07 12:20:00,126.65,126.73,126.51,126.65,8769.0,119.7071,119.7827,119.5747,119.7071,8769.0
2022-06-07 12:25:00,126.64,127.0,126.63,126.95,6684.0,119.6976,120.0379,119.6882,119.9906,6684.0
2022-06-07 12:30:00,126.96,127.14,126.83,127.13,8584.0,120.0001,120.1702,119.8772,120.1607,8584.0
2022-06-07 12:35:00,127.13,127.29,127.09,127.15,6049.0,120.1607,120.312,120.1229,120.1796,6049.0
2022-06-07 12:40:00,127.16,127.45,127.16,127.32,6820.0,120.1891,120.4632,120.1891,120.3403,6820.0
2022-06-07 12:45:00,127.34,127.64,127.33,127.63,8357.0,120.3592,120.6428,120.3498,120.6333,8357.0
2022-06-07 12:50:00,127.69,127.83,127.58,127.76,10638.0,120.69,120.8224,120.5861,120.7562,10638.0
2022-06-07 12:55:00,127.79,127.82,127.52,127.52,20142.0,120.7846,120.8129,120.5294,120.5294,20142.0
2022-06-07 13:00:00,127.55,128.0,127.53,127.96,10926.0,120.5577,120.983,120.5388,120.9452,10926.0
2022-06-07 13:05:00,127.93,128.0,127.79,128.0,15108.0,120.9169,120.983,120.7846,120.983,15108.0
2022-06-07 13:10:00,128.03,128.12,127.95,128.04,17729.0,121.0114,121.0965,120.9358,121.0209,17729.0
2022-06-07 13:15:00,128.07,128.15,127.96,127.96,8968.0,121.0492,121.1248,120.9452,120.9452,8968.0
2022-06-07 13:20:00,127.95,128.03,127.87,127.88,6610.0,120.9358,121.0114,120.8602,120.8696,6610.0
2022-06-07 13:25:00,127.86,127.89,127.7,127.83,5943.0,120.8507,120.8791,120.6995,120.8224,5943.0
2022-06-07 13:30:00,127.84,127.85,127.66,127.66,6577.0,120.8318,120.8413,120.6617,120.6617,6577.0
2022-06-07 13:35:00,127.7,127.78,127.66,127.76,7114.0,120.6995,120.7751,120.6617,120.7562,7114.0
2022-06-07 13:40:00,127.81,127.81,127.69,127.78,10631.0,120.8035,120.8035,120.69,120.7751,10631.0
2022-06-07 13:45:00,127.77,127.89,127.77,127.89,7149.0,120.7657,120.8791,120.7657,120.8791,7149.0
2022-06-07 13:50:00,127.89,127.91,127.52,127.55,8781.0,120.8791,120.898,120.5294,120.5577,8781.0
2022-06-07 13:55:00,127.53,127.59,127.45,127.54,4260.0,120.5388,120.5955,120.4632,120.5483,4260.0
2022-06-07 14:00:00,127.56,127.69,127.52,127.68,6350.0,120.5672,120.69,120.5294,120.6806,6350.0
2022-06-07 14:05:00,127.67,127.86,127.59,127.81,8708.0,120.6711,120.8507,120.5955,120.8035,8708.0
2022-06-07 14:10:00,127.88,128.09,127.88,128.09,4983.0,120.8696,121.0681,120.8696,121.0681,4983.0
2022-06-07 14:15:00,128.07,128.08,127.94,127.95,6211.0,121.0492,121.0587,120.9263,120.9358,6211.0
2022-06-07 14:20:00,127.93,127.96,127.84,127.9,10433.0,120.9169,120.9452,120.8318,120.8885,10433.0
2022-06-07 14:25:00,127.88,128.04,127.85,128.01,10116.0,120.8696,121.0209,120.8413,120.9925,10116.0
2022-06-07 14:30:00,128.0,128.23,127.95,128.18,6140.0,120.983,121.2004,120.9358,121.1532,6140.0
2022-06-07 14:35:00,128.18,128.2,127.96,127.99,8977.0,121.1532,121.1721,120.9452,120.9736,8977.0
2022-06-07 14:40:00,128.01,128.01,127.58,127.64,8168.0,120.9925,120.9925,120.5861,120.6428,8168.0
2022-06-07 14:45:00,127.61,127.75,127.46,127.46,4009.0,120.6144,120.7468,120.4727,120.4727,4009.0
2022-06-07 14:50:00,127.48,127.73,127.46,127.66,6334.0,120.4916,120.7279,120.4727,120.6617,6334.0
2022-06-07 14:55:00,127.65,127.82,127.58,127.82,4716.0,120.6522,120.8129,120.5861,120.8129,4716.0
2022-06-07 15:00:00,127.8,128.0,127.8,127.96,7206.0,120.794,120.983,120.794,120.9452,7206.0
2022-06-07 15:05:00,127.95,127.95,127.76,127.81,11365.0,120.9358,120.9358,120.7562,120.8035,11365.0
2022-06-07 15:10:00,127.81,127.86,127.69,127.86,9501.0,120.8035,120.8507,120.69,120.8507,9501.0
2022-06-07 15:15:00,127.88,128.02,127.85,128.01,6459.0,120.8696,121.002,120.8413,120.9925,6459.0
2022-06-07 15:20:00,128.02,128.03,127.91,127.98,8919.0,121.002,121.0114,120.898,120.9641,8919.0
2022-06-07 15:25:00,127.99,128.08,127.94,128.03,6847.0,120.9736,121.0587,120.9263,121.0114,6847.0
2022-06-07 15:30:00,128.04,128.18,128.02,128.16,11512.0,121.0209,121.1532,121.002,121.1343,11512.0
2022-06-07 15:35:00,128.14,128.49,128.12,128.49,12520.0,121.1154,121.4462,121.0965,121.4462,12520.0
2022-06-07 15:40:00,128.53,128.57,128.34,128.43,20795.0,121.484,121.5218,121.3044,121.3895,20795.0
2022-06-07 15:45:00,128.38,128.51,128.36,128.47,22275.0,121.3422,121.4651,121.3233,121.4273,22275.0
2022-06-07 15:50:00,128.46,128.61,128.32,128.38,42979.0,121.4178,121.5596,121.2855,121.3422,42979.0
2022-06-07 15:55:00,128.4,128.49,128.14,128.23,83218.0,121.3611,121.4462,121.1154,121.2004,83218.0
2022-06-08 09:30:00,126.6,126.82,126.31,126.82,32448.0,119.6598,119.8677,119.3857,119.8677,32448.0
2022-06-08 09:35:00,126.82,127.42,126.47,127.38,20126.0,119.8677,120.4348,119.5369,120.397,20126.0
2022-06-08 09:40:00,127.23,127.41,126.95,127.26,17257.0,120.2553,120.4254,119.9906,120.2836,17257.0
2022-06-08 09:45:00,127.27,127.63,127.15,127.62,29716.0,120.2931,120.6333,120.1796,120.6239,29716.0
2022-06-08 09:50:00,127.66,127.82,127.49,127.61,16090.0,120.6617,120.8129,120.501,120.6144,16090.0
2022-06-08 09:55:00,127.63,127.95,127.6,127.8,6900.0,120.6333,120.9358,120.605,120.794,6900.0
2022-06-08 10:00:00,127.81,127.82,127.62,127.8,13425.0,120.8035,120.8129,120.6239,120.794,13425.0
2022-06-08 10:05:00,127.74,127.74,127.28,127.38,5540.0,120.7373,120.7373,120.3025,120.397,5540.0
2022-06-08 10:10:00,127.32,127.32,126.77,126.77,8710.0,120.3403,120.3403,119.8205,119.8205,8710.0
2022-06-08 10:15:00,126.7,126.78,126.25,126.41,26204.0,119.7543,119.8299,119.329,119.4802,26204.0
2022-06-08 10:20:00,126.42,126.67,126.42,126.55,9227.0,119.4897,119.726,119.4897,119.6125,9227.0
2022-06-08 10:25:00,126.51,126.51,126.24,126.25,6808.0,119.5747,119.5747,119.3195,119.329,6808.0
2022-06-08 10:30:00,126.22,126.47,126.15,126.41,12838.0,119.3006,119.5369,119.2345,119.4802,12838.0
2022-06-08 10:35:00,126.42,126.55,126.26,126.28,13295.0,119.4897,119.6125,119.3384,119.3573,13295.0
2022-06-08 10:40:00,126.29,126.65,126.02,126.24,12203.0,119.3668,119.7071,119.1116,119.3195,12203.0
2022-06-08 10:45:00,126.25,126.38,126.18,126.33,7617.0,119.329,119.4519,119.2628,119.4046,7617.0
2022-06-08 10:50:00,126.28,126.4,126.24,126.32,7806.0,119.3573,119.4708,119.3195,119.3951,7806.0
2022-06-08 10:55:00,126.29,126.29,125.8,125.92,11978.0,119.3668,119.3668,118.9037,119.0171,11978.0
2022-06-08 11:00:00,125.95,126.14,125.89,126.08,7645.0,119.0454,119.225,118.9887,119.1683,7645.0
2022-06-08 11:05:00,126.09,126.23,126.03,126.1,7541.0,119.1778,119.3101,119.121,119.1872,7541.0
2022-06-08 11:10:00,126.08,126.3,126.06,126.26,10927.0,119.1683,119.3762,119.1494,119.3384,10927.0
2022-06-08 11:15:00,126.35,126.51,126.25,126.44,7547.0,119.4235,119.5747,119.329,119.5086,7547.0
2022-06-08 11:20:00,126.4,126.45,126.27,126.44,9829.0,119.4708,119.518,119.3479,119.5086,9829.0
2022-06-08 11:25:00,126.39,126.45,126.29,126.41,7374.0,119.4613,119.518,119.3668,119.4802,7374.0
2022-06-08 11:30:00,126.41,126.49,126.34,126.45,5756.0,119.4802,119.5558,119.4141,119.518,5756.0
2022-06-08 11:35:00,126.46,126.54,126.38,126.41,5761.0,119.5275,119.6031,119.4519,119.4802,5761.0
2022-06-08 11:40:00,126.41,126.51,126.07,126.07,12625.0,119.4802,119.5747,119.1589,119.1589,12625.0
2022-06-08 11:45:00,126.11,126.22,126.08,126.12,6374.0,119.1967,119.3006,119.1683,119.2061,6374.0
2022-06-08 11:50:00,126.09,126.21,126.07,126.15,5444.0,119.1778,119.2912,119.1589,119.2345,5444.0
2022-06-08 11:55:00,126.13,126.16,126.03,126.1,7015.0,119.2156,119.2439,119.121,119.1872,7015.0
2022-06-08 12:00:00,126.1,126.41,126.05,126.26,6692.0,119.1872,119.4802,119.1399,119.3384,6692.0
2022-06-08 12:05:00,126.21,126.21,125.96,126.0,6521.0,119.2912,119.2912,119.0549,119.0927,6521.0
2022-06-08 12:10:00,126.02,126.13,126.01,126.12,4492.0,119.1116,119.2156,119.1021,119.2061,4492.0
2022-06-08 12:15:00,126.13,126.19,126.05,126.15,7556.0,119.2156,119.2723,119.1399,119.2345,7556.0
2022-06-08 12:20:00,126.17,126.19,125.83,125.86,10484.0,119.2534,119.2723,118.932,118.9604,10484.0
2022-06-08 12:25:00,125.86,125.86,125.55,125.62,12664.0,118.9604,118.9604,118.6674,118.7335,12664.0
2022-06-08 12:30:00,125.6,125.6,125.1,125.25,15526.0,118.7146,118.7146,118.242,118.3838,15526.0
2022-06-08 12:35:00,125.25,125.26,124.9,124.9,12824.0,118.3838,118.3933,118.053,118.053,12824.0
2022-06-08 12:40:00,124.9,124.95,124.64,124.64,4922.0,118.053,118.1002,117.8072,117.8072,4922.0
2022-06-08 12:45:00,124.53,124.76,124.33,124.74,10043.0,117.7033,117.9207,117.5142,117.9018,10043.0
2022-06-08 12:50:00,124.77,124.95,124.77,124.85,6918.0,117.9301,118.1002,117.9301,118.0057,6918.0
2022-06-08 12:55:00,124.85,124.98,124.82,124.97,6881.0,118.0057,118.1286,117.9774,118.1192,6881.0
2022-06-08 13:00:00,124.97,125.02,124.73,124.83,12294.0,118.1192,118.1664,117.8923,117.9868,12294.0
2022-06-08 13:05:00,124.8,125.19,124.79,125.16,8910.0,117.9585,118.3271,117.949,118.2987,8910.0
2022-06-08 13:10:00,125.12,125.17,124.93,125.14,9408.0,118.2609,118.3082,118.0813,118.2798,9408.0
2022-06-08 13:15:00,125.09,125.31,125.04,125.29,7862.0,118.2326,118.4405,118.1853,118.4216,7862.0
2022-06-08 13:20:00,125.31,125.32,125.16,125.2,7023.0,118.4405,118.45,118.2987,118.3365,7023.0
2022-06-08 13:25:00,125.21,125.26,125.04,125.04,5806.0,118.346,118.3933,118.1853,118.1853,5806.0
2022-06-08 13:30:00,125.02,125.02,124.66,124.78,9219.0,118.1664,118.1664,117.8261,117.9396,9219.0
2022-06-08 13:35:00,124.75,124.79,124.46,124.56,14140.0,117.9112,117.949,117.6371,117.7316,14140.0
2022-06-08 13:40:00,124.54,124.86,124.49,124.82,9123.0,117.7127,118.0152,117.6655,117.9774,9123.0
2022-06-08 13:45:00,124.8,125.01,124.76,124.9,10976.0,117.9585,118.157,117.9207,118.053,10976.0
2022-06-08 13:50:00,124.94,124.98,124.72,124.92,8981.0,118.0908,118.1286,117.8829,118.0719,8981.0
2022-06-08 13:55:00,124.91,125.05,124.9,124.91,10301.0,118.0624,118.1948,118.053,118.0624,10301.0
2022-06-08 14:00:00,124.92,125.03,124.85,124.86,11066.0,118.0719,118.1759,118.0057,118.0152,11066.0
2022-06-08 14:05:00,124.89,125.2,124.86,125.02,9701.0,118.0435,118.3365,118.0152,118.1664,9701.0
2022-06-08 14:10:00,124.98,125.15,124.95,125.06,6123.0,118.1286,118.2893,118.1002,118.2042,6123.0
2022-06-08 14:15:00,125.09,125.17,125.05,125.09,8222.0,118.2326,118.3082,118.1948,118.2326,8222.0
2022-06-08 14:20:00,125.14,125.29,125.07,125.23,7743.0,118.2798,118.4216,118.2137,118.3649,7743.0
2022-06-08 14:25:00,125.21,125.25,124.81,124.98,8180.0,118.346,118.3838,117.9679,118.1286,8180.0
2022-06-08 14:30:00,124.95,125.09,124.77,124.77,8258.0,118.1002,118.2326,117.9301,117.9301,8258.0
2022-06-08 14:35:00,124.75,124.8,124.64,124.8,6996.0,117.9112,117.9585,117.8072,117.9585,6996.0
2022-06-08 14:40:00,124.81,125.18,124.8,125.18,9936.0,117.9679,118.3176,117.9585,118.3176,9936.0
2022-06-08 14:45:00,125.18,125.29,125.08,125.14,21596.0,118.3176,118.4216,118.2231,118.2798,21596.0
2022-06-08 14:50:00,125.12,125.23,125.05,125.1,9325.0,118.2609,118.3649,118.1948,118.242,9325.0
2022-06-08 14:55:00,125.1,125.35,125.1,125.35,13274.0,118.242,118.4783,118.242,118.4783,13274.0
2022-06-08 15:00:00,125.33,125.35,125.1,125.24,11185.0,118.4594,118.4783,118.242,118.3744,11185.0
2022-06-08 15:05:00,125.21,125.24,124.96,125.15,12491.0,118.346,118.3744,118.1097,118.2893,12491.0
2022-06-08 15:10:00,125.13,125.36,125.13,125.31,13504.0,118.2704,118.4878,118.2704,118.4405,13504.0
2022-06-08 15:15:00,125.34,125.47,125.3,125.42,12579.0,118.4689,118.5917,118.4311,118.5445,12579.0
2022-06-08 15:20:00,125.42,125.69,125.4,125.65,14231.0,118.5445,118.7997,118.5256,118.7619,14231.0
2022-06-08 15:25:00,125.71,125.8,125.62,125.74,21822.0,118.8186,118.9037,118.7335,118.8469,21822.0
2022-06-08 15:30:00,125.75,125.92,125.69,125.9,55295.0,118.8564,119.0171,118.7997,118.9982,55295.0
2022-06-08 15:35:00,125.9,125.97,125.86,125.93,38518.0,118.9982,119.0643,118.9604,119.0265,38518.0
2022-06-08 15:40:00,125.92,125.93,125.68,125.69,37844.0,119.0171,119.0265,118.7902,118.7997,37844.0
2022-06-08 15:45:00,125.7,125.71,125.06,125.11,36882.0,118.8091,118.8186,118.2042,118.2515,36882.0
2022-06-08 15:50:00,125.12,125.4,125.1,125.2,50625.0,118.2609,118.5256,118.242,118.3365,50625.0
2022-06-08 15:55:00,125.2,125.31,124.98,125.17,130444.0,118.3365,118.4405,118.1286,118.3082,130444.0
2022-06-09 09:30:00,124.87,125.05,123.85,124.29,37973.0,118.0246,118.1948,117.0606,117.4764,37973.0
2022-06-09 09:35:00,124.41,124.53,123.6,123.65,17591.0,117.5899,117.7033,116.8243,116.8715,17591.0
2022-06-09 09:40:00,123.66,123.83,123.0,123.4,24972.0,116.881,117.0416,116.2571,116.6352,24972.0
2022-06-09 09:45:00,123.34,123.47,123.0,123.0,33972.0,116.5785,116.7014,116.2571,116.2571,33972.0
2022-06-09 09:50:00,123.07,123.39,123.03,123.39,12930.0,116.3233,116.6258,116.2855,116.6258,12930.0
2022-06-09 09:55:00,123.41,123.43,123.2,123.41,23273.0,116.6447,116.6636,116.4462,116.6447,23273.0
2022-06-09 10:00:00,123.41,123.41,123.01,123.01,29770.0,116.6447,116.6447,116.2666,116.2666,29770.0
2022-06-09 10:05:00,122.98,123.08,122.5,122.52,12380.0,116.2382,116.3328,115.7846,115.8035,12380.0
2022-06-09 10:10:00,122.51,122.54,122.09,122.25,12984.0,115.794,115.8224,115.397,115.5483,12984.0
2022-06-09 10:15:00,122.27,122.78,122.17,122.5,28384.0,115.5672,116.0492,115.4726,115.7846,28384.0
2022-06-09 10:20:00,122.5,122.87,122.5,122.82,44946.0,115.7846,116.1343,115.7846,116.087,44946.0
2022-06-09 10:25:00,122.87,123.17,122.82,123.17,9741.0,116.1343,116.4178,116.087,116.4178,9741.0
2022-06-09 10:30:00,123.3,123.37,123.09,123.29,5440.0,116.5407,116.6069,116.3422,116.5313,5440.0
2022-06-09 10:35:00,123.3,123.61,123.3,123.4,7917.0,116.5407,116.8337,116.5407,116.6352,7917.0
2022-06-09 10:40:00,123.41,123.45,122.85,123.05,8962.0,116.6447,116.6825,116.1154,116.3044,8962.0
2022-06-09 10:45:00,123.11,123.11,122.85,123.01,9666.0,116.3611,116.3611,116.1154,116.2666,9666.0
2022-06-09 10:50:00,122.89,122.9,122.54,122.54,7142.0,116.1532,116.1626,115.8224,115.8224,7142.0
2022-06-09 10:55:00,122.54,122.97,122.43,122.96,13621.0,115.8224,116.2288,115.7184,116.2193,13621.0
2022-06-09 11:00:00,122.96,123.03,122.59,122.61,12695.0,116.2193,116.2855,115.8696,115.8885,12695.0
2022-06-09 11:05:00,122.56,122.74,122.47,122.62,11695.0,115.8413,116.0114,115.7562,115.898,11695.0
2022-06-09 11:10:00,122.64,123.14,122.64,123.04,6403.0,115.9169,116.3895,115.9169,116.295,6403.0
2022-06-09 11:15:00,123.07,123.1,122.89,122.96,6834.0,116.3233,116.3517,116.1532,116.2193,6834.0
2022-06-09 11:20:00,123.03,123.44,123.01,123.39,12576.0,116.2855,116.673,116.2666,116.6258,12576.0
2022-06-09 11:25:00,123.43,123.47,123.12,123.21,6978.0,116.6636,116.7014,116.3706,116.4556,6978.0
2022-06-09 11:30:00,123.19,123.31,123.03,123.2,5577.0,116.4367,116.5502,116.2855,116.4462,5577.0
2022-06-09 11:35:00,123.26,123.32,123.04,123.24,3829.0,116.5029,116.5596,116.295,116.484,3829.0
2022-06-09 11:40:00,123.23,123.69,123.18,123.61,9713.0,116.4745,116.9093,116.4273,116.8337,9713.0
2022-06-09 11:45:00,123.58,123.74,123.22,123.26,6503.0,116.8054,116.9566,116.4651,116.5029,6503.0
2022-06-09 11:50:00,123.22,123.29,123.08,123.27,4595.0,116.4651,116.5313,116.3328,116.5123,4595.0
2022-06-09 11:55:00,123.32,123.53,123.3,123.46,8568.0,116.5596,116.7581,116.5407,116.6919,8568.0
2022-06-09 12:00:00,123.45,123.5,123.14,123.23,7955.0,116.6825,116.7297,116.3895,116.4745,7955.0
2022-06-09 12:05:00,123.19,123.25,122.8,122.93,9557.0,116.4367,116.4934,116.0681,116.191,9557.0
2022-06-09 12:10:00,122.93,122.93,122.73,122.85,7736.0,116.191,116.191,116.0019,116.1154,7736.0
2022-06-09 12:15:00,122.85,122.85,122.62,122.7,9570.0,116.1154,116.1154,115.898,115.9736,9570.0
2022-06-09 12:20:00,122.73,123.02,122.72,122.94,9728.0,116.0019,116.2761,115.9925,116.2004,9728.0
2022-06-09 12:25:00,122.9,123.0,122.85,122.94,12373.0,116.1626,116.2571,116.1154,116.2004,12373.0
2022-06-09 12:30:00,122.94,123.03,122.81,122.91,12485.0,116.2004,116.2855,116.0776,116.1721,12485.0
2022-06-09 12:35:00,122.87,122.98,122.79,122.87,11009.0,116.1343,116.2382,116.0587,116.1343,11009.0
2022-06-09 12:40:00,122.86,123.14,122.84,123.07,11676.0,116.1248,116.3895,116.1059,116.3233,11676.0
2022-06-09 12:45:00,122.99,122.99,122.73,122.82,5730.0,116.2477,116.2477,116.0019,116.087,5730.0
2022-06-09 12:50:00,122.8,122.92,122.7,122.7,7519.0,116.0681,116.1815,115.9736,115.9736,7519.0
2022-06-09 12:55:00,122.71,123.12,122.61,123.1,8454.0,115.983,116.3706,115.8885,116.3517,8454.0
2022-06-09 13:00:00,123.14,123.29,123.07,123.12,6546.0,116.3895,116.5313,116.3233,116.3706,6546.0
2022-06-09 13:05:00,123.15,123.18,122.85,122.85,6033.0,116.3989,116.4273,116.1154,116.1154,6033.0
2022-06-09 13:10:00,122.89,122.98,122.8,122.83,6203.0,116.1532,116.2382,116.0681,116.0965,6203.0
2022-06-09 13:15:00,122.83,122.93,122.77,122.91,8314.0,116.0965,116.191,116.0398,116.1721,8314.0
2022-06-09 13:20:00,122.87,122.93,122.65,122.65,6344.0,116.1343,116.191,115.9263,115.9263,6344.0
2022-06-09 13:25:00,122.63,122.63,122.39,122.44,8971.0,115.9074,115.9074,115.6806,115.7278,8971.0
2022-06-09 13:30:00,122.42,122.46,122.29,122.29,21012.0,115.7089,115.7468,115.5861,115.5861,21012.0
2022-06-09 13:35:00,122.29,122.34,122.09,122.23,16764.0,115.5861,115.6333,115.397,115.5294,16764.0
2022-06-09 13:40:00,122.23,122.25,122.1,122.1,13953.0,115.5294,115.5483,115.4065,115.4065,13953.0
2022-06-09 13:45:00,122.14,122.27,122.1,122.23,14674.0,115.4443,115.5672,115.4065,115.5294,14674.0
2022-06-09 13:50:00,122.24,122.25,122.08,122.09,13061.0,115.5388,115.5483,115.3876,115.397,13061.0
2022-06-09 13:55:00,122.09,122.43,122.07,122.39,14497.0,115.397,115.7184,115.3781,115.6806,14497.0
2022-06-09 14:00:00,122.4,122.4,122.04,122.11,12755.0,115.69,115.69,115.3498,115.4159,12755.0
2022-06-09 14:05:00,122.08,122.12,121.95,121.97,14597.0,115.3876,115.4254,115.2647,115.2836,14597.0
2022-06-09 14:10:00,121.98,122.0,121.73,121.9,15249.0,115.2931,115.312,115.0568,115.2175,15249.0
2022-06-09 14:15:00,121.87,121.91,121.47,121.57,19090.0,115.1891,115.2269,114.811,114.9055,19090.0
2022-06-09 14:20:00,121.56,121.73,121.36,121.37,16245.0,114.8961,115.0568,114.7071,114.7165,16245.0
2022-06-09 14:25:00,121.37,121.61,121.3,121.49,13284.0,114.7165,114.9433,114.6503,114.8299,13284.0
2022-06-09 14:30:00,121.48,121.48,121.1,121.18,18528.0,114.8205,114.8205,114.4613,114.5369,18528.0
2022-06-09 14:35:00,121.2,121.29,121.05,121.09,12849.0,114.5558,114.6409,114.414,114.4519,12849.0
2022-06-09 14:40:00,121.09,121.09,120.83,120.86,18161.0,114.4519,114.4519,114.2061,114.2345,18161.0
2022-06-09 14:45:00,120.8,120.96,120.75,120.89,14685.0,114.1778,114.329,114.1305,114.2628,14685.0
2022-06-09 14:50:00,120.89,121.02,120.88,120.97,18261.0,114.2628,114.3857,114.2534,114.3384,18261.0
2022-06-09 14:55:00,120.95,121.01,120.58,120.58,20578.0,114.3195,114.3762,113.9698,113.9698,20578.0
2022-06-09 15:00:00,120.57,120.57,120.12,120.13,40491.0,113.9604,113.9604,113.535,113.5445,40491.0
2022-06-09 15:05:00,120.1,120.29,120.08,120.1,21404.0,113.5161,113.6957,113.4972,113.5161,21404.0
2022-06-09 15:10:00,120.13,120.24,119.99,119.99,39769.0,113.5445,113.6485,113.4122,113.4122,39769.0
2022-06-09 15:15:00,119.98,120.17,119.94,120.07,28848.0,113.4027,113.5823,113.3649,113.4878,28848.0
2022-06-09 15:20:00,120.09,120.28,120.03,120.22,56992.0,113.5067,113.6863,113.45,113.6295,56992.0
2022-06-09 15:25:00,120.24,120.33,120.02,120.04,32936.0,113.6485,113.7335,113.4405,113.4594,32936.0
2022-06-09 15:30:00,120.01,120.08,119.49,119.5,61200.0,113.4311,113.4972,112.9396,112.949,61200.0
2022-06-09 15:35:00,119.51,119.87,119.47,119.77,63286.0,112.9585,113.2987,112.9207,113.2042,63286.0
2022-06-09 15:40:00,119.76,119.81,119.6,119.68,70647.0,113.1948,113.242,113.0435,113.1192,70647.0
2022-06-09 15:45:00,119.67,119.67,119.31,119.47,59072.0,113.1097,113.1097,112.7694,112.9207,59072.0
2022-06-09 15:50:00,119.46,119.6,119.24,119.4,102616.0,112.9112,113.0435,112.7033,112.8545,102616.0
2022-06-09 15:55:00,119.39,119.52,119.27,119.36,151295.0,112.845,112.9679,112.7316,112.8167,151295.0
2022-06-10 09:30:00,115.84,117.15,115.62,116.15,48090.0,109.4897,110.7278,109.2817,109.7827,48090.0
2022-06-10 09:35:00,116.46,117.19,116.33,116.7,16327.0,110.0757,110.7657,109.9528,110.3025,16327.0
2022-06-10 09:40:00,116.61,116.82,115.82,116.25,33020.0,110.2174,110.4159,109.4708,109.8772,33020.0
2022-06-10 09:45:00,116.36,116.59,115.76,115.84,15399.0,109.9812,110.1985,109.414,109.4897,15399.0
2022-06-10 09:50:00,115.77,115.81,115.45,115.6,20102.0,109.4235,109.4613,109.121,109.2628,20102.0
2022-06-10 09:55:00,115.49,115.59,114.77,114.77,23622.0,109.1588,109.2534,108.4783,108.4783,23622.0
2022-06-10 10:00:00,114.81,114.9,113.86,114.16,25718.0,108.5161,108.6012,107.6182,107.9018,25718.0
2022-06-10 10:05:00,114.19,114.26,113.96,114.01,14643.0,107.9301,107.9963,107.7127,107.76,14643.0
2022-06-10 10:10:00,113.96,114.09,113.43,113.54,25454.0,107.7127,107.8356,107.2118,107.3157,25454.0
2022-06-10 10:15:00,113.52,113.84,113.51,113.59,15584.0,107.2968,107.5993,107.2874,107.363,15584.0
2022-06-10 10:20:00,113.58,113.77,113.37,113.57,16625.0,107.3536,107.5331,107.1551,107.3441,16625.0
2022-06-10 10:25:00,113.52,113.84,113.44,113.48,41216.0,107.2968,107.5993,107.2212,107.259,41216.0
2022-06-10 10:30:00,113.48,113.77,113.44,113.65,15884.0,107.259,107.5331,107.2212,107.4197,15884.0
2022-06-10 10:35:00,113.61,113.95,113.59,113.89,36584.0,107.3819,107.7033,107.363,107.6466,36584.0
2022-06-10 10:40:00,113.87,114.22,113.86,114.16,28984.0,107.6277,107.9585,107.6182,107.9018,28984.0
2022-06-10 10:45:00,114.16,114.24,114.02,114.16,22468.0,107.9018,107.9774,107.7694,107.9018,22468.0
2022-06-10 10:50:00,114.13,114.6,114.13,114.49,25445.0,107.8734,108.3176,107.8734,108.2137,25445.0
2022-06-10 10:55:00,114.5,114.63,113.9,113.9,27502.0,108.2231,108.346,107.656,107.656,27502.0
2022-06-10 11:00:00,113.86,113.98,113.55,113.55,18866.0,107.6182,107.7316,107.3252,107.3252,18866.0
2022-06-10 11:05:00,113.53,113.53,113.23,113.32,24936.0,107.3063,107.3063,107.0227,107.1078,24936.0
2022-06-10 11:10:00,113.36,113.41,113.08,113.24,22421.0,107.1456,107.1929,106.881,107.0322,22421.0
2022-06-10 11:15:00,113.19,113.27,113.03,113.27,17225.0,106.9849,107.0605,106.8337,107.0605,17225.0
2022-06-10 11:20:00,113.27,113.53,112.97,112.97,20288.0,107.0605,107.3063,106.777,106.777,20288.0
2022-06-10 11:25:00,112.89,112.9,112.61,112.76,18799.0,106.7014,106.7108,106.4367,106.5785,18799.0
2022-06-10 11:30:00,112.75,112.93,112.45,112.58,10164.0,106.5691,106.7392,106.2855,106.4084,10164.0
2022-06-10 11:35:00,112.52,112.52,112.31,112.32,16470.0,106.3517,106.3517,106.1532,106.1626,16470.0
2022-06-10 11:40:00,112.3,112.54,112.14,112.54,29838.0,106.1437,106.3706,105.9925,106.3706,29838.0
2022-06-10 11:45:00,112.52,112.74,112.21,112.21,18548.0,106.3517,106.5596,106.0587,106.0587,18548.0
2022-06-10 11:50:00,112.2,112.44,112.16,112.22,10670.0,106.0492,106.276,106.0114,106.0681,10670.0
2022-06-10 11:55:00,112.17,112.63,112.11,112.54,14258.0,106.0208,106.4556,105.9641,106.3706,14258.0
2022-06-10 12:00:00,112.53,112.88,112.52,112.77,10125.0,106.3611,106.6919,106.3517,106.588,10125.0
2022-06-10 12:05:00,112.75,113.09,112.74,113.09,16787.0,106.5691,106.8904,106.5596,106.8904,16787.0
2022-06-10 12:10:00,113.11,113.12,112.64,112.67,32239.0,106.9093,106.9188,106.4651,106.4934,32239.0
2022-06-10 12:15:00,112.66,112.66,112.25,112.39,14227.0,106.484,106.484,106.0965,106.2288,14227.0
2022-06-10 12:20:00,112.39,112.58,112.26,112.26,13926.0,106.2288,106.4084,106.1059,106.1059,13926.0
2022-06-10 12:25:00,112.17,112.27,112.01,112.22,12260.0,106.0208,106.1154,105.8696,106.0681,12260.0
2022-06-10 12:30:00,112.17,112.32,112.0,112.12,15094.0,106.0208,106.1626,105.8602,105.9736,15094.0
2022-06-10 12:35:00,112.09,112.59,112.06,112.58,19003.0,105.9452,106.4178,105.9169,106.4084,19003.0
2022-06-10 12:40:00,112.59,112.82,112.54,112.73,15026.0,106.4178,106.6352,106.3706,106.5501,15026.0
2022-06-10 12:45:00,112.78,112.78,112.15,112.23,16003.0,106.5974,106.5974,106.0019,106.0776,16003.0
2022-06-10 12:50:00,112.21,112.21,111.78,111.78,13589.0,106.0587,106.0587,105.6522,105.6522,13589.0
2022-06-10 12:55:00,111.77,111.96,111.67,111.9,9193.0,105.6428,105.8224,105.5483,105.7656,9193.0
2022-06-10 13:00:00,111.91,111.94,111.45,111.59,16233.0,105.7751,105.8035,105.3403,105.4726,16233.0
2022-06-10 13:05:00,111.59,112.05,111.44,112.05,31955.0,105.4726,105.9074,105.3309,105.9074,31955.0
2022-06-10 13:10:00,112.09,112.15,111.95,111.97,26531.0,105.9452,106.0019,105.8129,105.8318,26531.0
2022-06-10 13:15:00,111.95,112.26,111.89,112.23,13687.0,105.8129,106.1059,105.7562,106.0776,13687.0
2022-06-10 13:20:00,112.24,112.38,112.18,112.3,14431.0,106.087,106.2193,106.0303,106.1437,14431.0
2022-06-10 13:25:00,112.34,112.57,112.28,112.57,13047.0,106.1815,106.3989,106.1248,106.3989,13047.0
2022-06-10 13:30:00,112.56,112.72,112.51,112.7,28928.0,106.3895,106.5407,106.3422,106.5218,28928.0
2022-06-10 13:35:00,112.75,113.01,112.65,112.85,12916.0,106.5691,106.8148,106.4745,106.6636,12916.0
2022-06-10 13:40:00,112.84,112.85,112.5,112.52,12638.0,106.6541,106.6636,106.3328,106.3517,12638.0
2022-06-10 13:45:00,112.52,112.8,112.45,112.79,23887.0,106.3517,106.6163,106.2855,106.6069,23887.0
2022-06-10 13:50:00,112.83,112.96,112.39,112.39,47430.0,106.6447,106.7675,106.2288,106.2288,47430.0
2022-06-10 13:55:00,112.38,112.39,112.12,112.23,15751.0,106.2193,106.2288,105.9736,106.0776,15751.0
2022-06-10 14:00:00,112.25,112.25,111.87,111.91,23131.0,106.0965,106.0965,105.7373,105.7751,23131.0
2022-06-10 14:05:00,111.91,112.33,111.9,112.27,16488.0,105.7751,106.1721,105.7656,106.1154,16488.0
2022-06-10 14:10:00,112.32,112.44,112.25,112.36,48208.0,106.1626,106.276,106.0965,106.2004,48208.0
2022-06-10 14:15:00,112.4,113.0,112.35,112.86,58755.0,106.2382,106.8053,106.191,106.673,58755.0
2022-06-10 14:20:00,112.89,113.06,112.84,112.92,25909.0,106.7014,106.8621,106.6541,106.7297,25909.0
2022-06-10 14:25:00,112.98,112.98,112.28,112.29,13710.0,106.7864,106.7864,106.1248,106.1343,13710.0
2022-06-10 14:30:00,112.32,112.62,112.32,112.54,15200.0,106.1626,106.4462,106.1626,106.3706,15200.0
2022-06-10 14:35:00,112.53,112.53,112.15,112.15,9108.0,106.3611,106.3611,106.0019,106.0019,9108.0
2022-06-10 14:40:00,112.13,112.14,111.9,111.94,11516.0,105.983,105.9925,105.7656,105.8035,11516.0
2022-06-10 14:45:00,111.95,112.72,111.95,112.7,27174.0,105.8129,106.5407,105.8129,106.5218,27174.0
2022-06-10 14:50:00,112.67,112.73,112.47,112.68,34166.0,106.4934,106.5501,106.3044,106.5029,34166.0
2022-06-10 14:55:00,112.72,113.02,112.6,112.88,18744.0,106.5407,106.8243,106.4273,106.6919,18744.0
2022-06-10 15:00:00,112.92,113.06,112.5,112.57,27648.0,106.7297,106.8621,106.3328,106.3989,27648.0
2022-06-10 15:05:00,112.57,112.64,112.39,112.53,61987.0,106.3989,106.4651,106.2288,106.3611,61987.0
2022-06-10 15:10:00,112.53,113.02,112.5,112.94,40656.0,106.3611,106.8243,106.3328,106.7486,40656.0
2022-06-10 15:15:00,112.94,113.08,112.93,112.96,15891.0,106.7486,106.881,106.7392,106.7675,15891.0
2022-06-10 15:20:00,112.97,113.0,112.55,112.87,33769.0,106.777,106.8053,106.38,106.6825,33769.0
2022-06-10 15:25:00,112.88,113.27,112.86,112.9,21717.0,106.6919,107.0605,106.673,106.7108,21717.0
2022-06-10 15:30:00,112.87,112.89,112.55,112.55,89107.0,106.6825,106.7014,106.38,106.38,89107.0
2022-06-10 15:35:00,112.55,113.01,112.52,112.81,73893.0,106.38,106.8148,106.3517,106.6258,73893.0
2022-06-10 15:40:00,112.76,112.86,112.34,112.54,95991.0,106.5785,106.673,106.1815,106.3706,95991.0
2022-06-10 15:45:00,112.54,112.58,112.15,112.29,93245.0,106.3706,106.4084,106.0019,106.1343,93245.0
2022-06-10 15:50:00,112.27,112.55,112.15,112.51,114624.0,106.1154,106.38,106.0019,106.3422,114624.0
2022-06-10 15:55:00,112.5,112.66,112.42,112.57,317319.0,106.3328,106.484,106.2571,106.3989,317319.0
2022-06-13 09:30:00,109.01,110.81,108.75,110.81,77007.0,103.0341,104.7354,102.7883,104.7354,77007.0
2022-06-13 09:35:00,110.8,110.91,110.08,110.11,30846.0,104.726,104.8299,104.0454,104.0738,30846.0
2022-06-13 09:40:00,110.01,110.71,109.6,110.38,44267.0,103.9793,104.6409,103.5917,104.329,44267.0
2022-06-13 09:45:00,110.56,110.59,109.41,109.41,14494.0,104.4991,104.5275,103.4122,103.4122,14494.0
2022-06-13 09:50:00,109.4,109.72,108.97,109.16,34839.0,103.4027,103.7052,102.9963,103.1759,34839.0
2022-06-13 09:55:00,109.19,109.34,108.88,109.06,29133.0,103.2042,103.346,102.9112,103.0813,29133.0
2022-06-13 10:00:00,109.04,109.84,109.04,109.58,16820.0,103.0624,103.8186,103.0624,103.5728,16820.0
2022-06-13 10:05:00,109.53,110.05,109.38,109.94,11298.0,103.5256,104.0171,103.3838,103.9131,11298.0
2022-06-13 10:10:00,109.86,110.01,109.26,109.41,14996.0,103.8375,103.9793,103.2704,103.4122,14996.0
2022-06-13 10:15:00,109.38,109.38,108.72,108.82,11113.0,103.3838,103.3838,102.76,102.8545,11113.0
2022-06-13 10:20:00,108.79,108.97,108.45,108.47,19068.0,102.8261,102.9963,102.5048,102.5237,19068.0
2022-06-13 10:25:00,108.47,108.49,108.2,108.29,18701.0,102.5237,102.5426,102.2685,102.3535,18701.0
2022-06-13 10:30:00,108.28,108.37,107.86,108.11,31117.0,102.3441,102.4292,101.9471,102.1834,31117.0
2022-06-13 10:35:00,108.14,108.25,107.89,107.98,14495.0,102.2118,102.3157,101.9755,102.0605,14495.0
2022-06-13 10:40:00,107.95,107.95,107.55,107.64,15760.0,102.0322,102.0322,101.6541,101.7392,15760.0
2022-06-13 10:45:00,107.63,107.67,107.43,107.52,11424.0,101.7297,101.7675,101.5407,101.6258,11424.0
2022-06-13 10:50:00,107.53,107.73,107.26,107.53,13554.0,101.6352,101.8242,101.38,101.6352,13554.0
2022-06-13 10:55:00,107.49,107.69,107.3,107.3,9859.0,101.5974,101.7864,101.4178,101.4178,9859.0
2022-06-13 11:00:00,107.28,107.36,107.01,107.09,68641.0,101.3989,101.4745,101.1437,101.2193,68641.0
2022-06-13 11:05:00,107.11,107.38,107.07,107.24,9997.0,101.2382,101.4934,101.2004,101.3611,9997.0
2022-06-13 11:10:00,107.24,107.81,107.21,107.76,21841.0,101.3611,101.8999,101.3328,101.8526,21841.0
2022-06-13 11:15:00,107.76,108.48,107.75,108.46,19947.0,101.8526,102.5331,101.8432,102.5142,19947.0
2022-06-13 11:20:00,108.43,108.7,108.23,108.7,34221.0,102.4859,102.7411,102.2968,102.7411,34221.0
2022-06-13 11:25:00,108.7,108.7,108.09,108.15,10761.0,102.7411,102.7411,102.1645,102.2212,10761.0
2022-06-13 11:30:00,108.15,108.43,107.96,108.41,11671.0,102.2212,102.4859,102.0416,102.467,11671.0
2022-06-13 11:35:00,108.52,108.91,108.48,108.88,15818.0,102.5709,102.9396,102.5331,102.9112,15818.0
2022-06-13 11:40:00,108.94,109.39,108.74,109.31,37333.0,102.9679,103.3932,102.7789,103.3176,37333.0
2022-06-13 11:45:00,109.33,109.46,109.24,109.45,33048.0,103.3365,103.4594,103.2515,103.45,33048.0
2022-06-13 11:50:00,109.43,109.52,109.04,109.09,90491.0,103.4311,103.5161,103.0624,103.1097,90491.0
2022-06-13 11:55:00,109.1,109.17,108.82,109.1,68533.0,103.1191,103.1853,102.8545,103.1191,68533.0
2022-06-13 12:00:00,109.13,109.47,108.95,109.06,35540.0,103.1475,103.4689,102.9774,103.0813,35540.0
2022-06-13 12:05:00,109.07,109.44,108.82,109.08,25165.0,103.0908,103.4405,102.8545,103.1002,25165.0
2022-06-13 12:10:00,109.07,109.46,109.0,109.14,14683.0,103.0908,103.4594,103.0246,103.157,14683.0
2022-06-13 12:15:00,109.18,109.35,108.85,108.99,9002.0,103.1948,103.3554,102.8829,103.0152,9002.0
2022-06-13 12:20:00,108.96,109.17,108.78,108.88,16416.0,102.9868,103.1853,102.8167,102.9112,16416.0
2022-06-13 12:25:00,108.91,109.15,108.8,108.95,11626.0,102.9396,103.1664,102.8356,102.9774,11626.0
2022-06-13 12:30:00,108.91,109.62,108.78,109.55,32558.0,102.9396,103.6106,102.8167,103.5445,32558.0
2022-06-13 12:35:00,109.56,109.91,109.48,109.77,35950.0,103.5539,103.8847,103.4783,103.7524,35950.0
2022-06-13 12:40:00,109.81,109.81,109.09,109.12,51800.0,103.7902,103.7902,103.1097,103.138,51800.0
2022-06-13 12:45:00,109.13,109.24,108.86,108.86,15579.0,103.1475,103.2515,102.8923,102.8923,15579.0
2022-06-13 12:50:00,108.86,109.12,108.63,108.65,60883.0,102.8923,103.138,102.6749,102.6938,60883.0
2022-06-13 12:55:00,108.64,108.71,108.4,108.43,22523.0,102.6844,102.7505,102.4575,102.4859,22523.0
2022-06-13 13:00:00,108.44,108.44,108.04,108.15,26350.0,102.4953,102.4953,102.1173,102.2212,26350.0
2022-06-13 13:05:00,108.14,108.23,108.08,108.19,21615.0,102.2118,102.2968,102.1551,102.259,21615.0
2022-06-13 13:10:00,108.18,108.19,107.84,108.06,19698.0,102.2496,102.259,101.9282,102.1362,19698.0
2022-06-13 13:15:00,107.99,108.08,107.89,108.07,10885.0,102.07,102.1551,101.9755,102.1456,10885.0
2022-06-13 13:20:00,108.06,108.06,107.82,107.91,10408.0,102.1362,102.1362,101.9093,101.9944,10408.0
2022-06-13 13:25:00,107.97,107.97,107.71,107.83,12222.0,102.0511,102.0511,101.8053,101.9188,12222.0
2022-06-13 13:30:00,107.85,107.95,107.52,107.61,15237.0,101.9377,102.0322,101.6258,101.7108,15237.0
2022-06-13 13:35:00,107.57,107.94,107.57,107.94,21114.0,101.673,102.0227,101.673,102.0227,21114.0
2022-06-13 13:40:00,107.95,108.34,107.85,108.25,16799.0,102.0322,102.4008,101.9377,102.3157,16799.0
2022-06-13 13:45:00,108.32,108.84,108.26,108.82,26634.0,102.3819,102.8734,102.3252,102.8545,26634.0
2022-06-13 13:50:00,108.82,108.93,108.39,108.44,32186.0,102.8545,102.9585,102.4481,102.4953,32186.0
2022-06-13 13:55:00,108.5,108.73,108.46,108.7,68912.0,102.552,102.7694,102.5142,102.7411,68912.0
2022-06-13 14:00:00,108.7,108.75,108.2,108.23,28464.0,102.7411,102.7883,102.2685,102.2968,28464.0
2022-06-13 14:05:00,108.21,108.21,107.65,107.65,6978.0,102.2779,102.2779,101.7486,101.7486,6978.0
2022-06-13 14:10:00,107.6,107.68,107.33,107.37,24003.0,101.7014,101.777,101.4462,101.484,24003.0
2022-06-13 14:15:00,107.33,107.6,107.33,107.52,10366.0,101.4462,101.7014,101.4462,101.6258,10366.0
2022-06-13 14:20:00,107.54,107.75,107.45,107.73,9033.0,101.6447,101.8432,101.5596,101.8242,9033.0
2022-06-13 14:25:00,107.65,107.94,107.65,107.8,21498.0,101.7486,102.0227,101.7486,101.8904,21498.0
2022-06-13 14:30:00,107.78,108.0,107.6,108.0,15097.0,101.8715,102.0794,101.7014,102.0794,15097.0
2022-06-13 14:35:00,108.04,108.48,107.99,108.4,14786.0,102.1173,102.5331,102.07,102.4575,14786.0
2022-06-13 14:40:00,108.39,108.61,108.29,108.36,14517.0,102.4481,102.656,102.3535,102.4197,14517.0
2022-06-13 14:45:00,108.38,108.58,108.22,108.26,17206.0,102.4386,102.6277,102.2874,102.3252,17206.0
2022-06-13 14:50:00,108.16,108.24,107.96,108.04,14335.0,102.2307,102.3063,102.0416,102.1173,14335.0
2022-06-13 14:55:00,108.05,108.05,107.64,107.64,106844.0,102.1267,102.1267,101.7392,101.7392,106844.0
2022-06-13 15:00:00,107.59,107.83,107.38,107.76,81846.0,101.6919,101.9188,101.4934,101.8526,81846.0
2022-06-13 15:05:00,107.73,107.92,107.63,107.85,29965.0,101.8242,102.0038,101.7297,101.9377,29965.0
2022-06-13 15:10:00,107.84,107.87,107.66,107.72,25630.0,101.9282,101.9566,101.7581,101.8148,25630.0
2022-06-13 15:15:00,107.72,108.34,107.44,107.78,44811.0,101.8148,102.4008,101.5501,101.8715,44811.0
2022-06-13 15:20:00,107.74,107.93,107.47,107.49,25207.0,101.8337,102.0133,101.5785,101.5974,25207.0
2022-06-13 15:25:00,107.48,107.65,107.09,107.11,28155.0,101.588,101.7486,101.2193,101.2382,28155.0
2022-06-13 15:30:00,107.08,107.21,106.69,106.98,46674.0,101.2099,101.3328,100.8413,101.1154,46674.0
2022-06-13 15:35:00,107.0,107.33,106.79,106.83,57612.0,101.1343,101.4462,100.9358,100.9736,57612.0
2022-06-13 15:40:00,106.84,106.99,106.74,106.8,69104.0,100.983,101.1248,100.8885,100.9452,69104.0
2022-06-13 15:45:00,106.78,106.96,106.65,106.71,48387.0,100.9263,101.0965,100.8035,100.8602,48387.0
2022-06-13 15:50:00,106.71,106.75,106.28,106.74,74607.0,100.8602,100.898,100.4537,100.8885,74607.0
2022-06-13 15:55:00,106.7,107.12,106.69,107.07,128390.0,100.8507,101.2477,100.8413,101.2004,128390.0
2022-06-14 09:30:00,108.11,108.16,107.18,107.91,41879.0,102.1834,102.2307,101.3044,101.9944,41879.0
2022-06-14 09:35:00,108.11,108.44,107.88,107.99,12264.0,102.1834,102.4953,101.966,102.07,12264.0
2022-06-14 09:40:00,107.97,107.99,107.3,107.3,12343.0,102.0511,102.07,101.4178,101.4178,12343.0
2022-06-14 09:45:00,107.24,108.32,107.2,108.1,15683.0,101.3611,102.3819,101.3233,102.174,15683.0
2022-06-14 09:50:00,107.85,108.4,107.5,108.33,14862.0,101.9377,102.4575,101.6069,102.3914,14862.0
2022-06-14 09:55:00,108.32,108.48,108.13,108.31,9389.0,102.3819,102.5331,102.2023,102.3725,9389.0
2022-06-14 10:00:00,108.23,108.55,107.96,107.96,12647.0,102.2968,102.5993,102.0416,102.0416,12647.0
2022-06-14 10:05:00,107.89,108.09,107.28,107.39,11574.0,101.9755,102.1645,101.3989,101.5029,11574.0
2022-06-14 10:10:00,107.43,107.87,107.3,107.34,10575.0,101.5407,101.9566,101.4178,101.4556,10575.0
2022-06-14 10:15:00,107.29,107.4,107.05,107.07,14187.0,101.4084,101.5123,101.1815,101.2004,14187.0
2022-06-14 10:20:00,107.0,107.22,106.71,107.15,8540.0,101.1343,101.3422,100.8602,101.276,8540.0
2022-06-14 10:25:00,107.09,107.24,106.9,106.94,6452.0,101.2193,101.3611,101.0397,101.0776,6452.0
2022-06-14 10:30:00,106.86,107.35,106.86,107.28,7733.0,101.0019,101.4651,101.0019,101.3989,7733.0
2022-06-14 10:35:00,107.28,107.4,106.96,107.01,6438.0,101.3989,101.5123,101.0965,101.1437,6438.0
2022-06-14 10:40:00,107.0,107.07,106.68,106.72,12954.0,101.1343,101.2004,100.8318,100.8696,12954.0
2022-06-14 10:45:00,106.75,107.25,106.71,107.23,13861.0,100.898,101.3706,100.8602,101.3517,13861.0
2022-06-14 10:50:00,107.22,107.48,107.17,107.31,8512.0,101.3422,101.588,101.2949,101.4273,8512.0
2022-06-14 10:55:00,107.28,107.5,107.21,107.26,6269.0,101.3989,101.6069,101.3328,101.38,6269.0
2022-06-14 11:00:00,107.24,107.49,107.23,107.27,10254.0,101.3611,101.5974,101.3517,101.3895,10254.0
2022-06-14 11:05:00,107.31,107.34,106.74,106.77,10280.0,101.4273,101.4556,100.8885,100.9169,10280.0
2022-06-14 11:10:00,106.68,106.68,106.5,106.54,10155.0,100.8318,100.8318,100.6617,100.6995,10155.0
2022-06-14 11:15:00,106.51,106.56,106.27,106.37,18039.0,100.6711,100.7184,100.4443,100.5388,18039.0
2022-06-14 11:20:00,106.36,106.68,106.11,106.68,14954.0,100.5294,100.8318,100.2931,100.8318,14954.0
2022-06-14 11:25:00,106.73,107.0,106.55,106.6,9485.0,100.8791,101.1343,100.7089,100.7562,9485.0
2022-06-14 11:30:00,106.61,106.9,106.46,106.9,8884.0,100.7656,101.0397,100.6239,101.0397,8884.0
2022-06-14 11:35:00,106.88,107.18,106.8,106.8,8199.0,101.0208,101.3044,100.9452,100.9452,8199.0
2022-06-14 11:40:00,106.83,107.2,106.77,107.2,7338.0,100.9736,101.3233,100.9169,101.3233,7338.0
2022-06-14 11:45:00,107.25,107.31,106.92,106.95,12815.0,101.3706,101.4273,101.0587,101.087,12815.0
2022-06-14 11:50:00,106.89,107.21,106.88,107.17,15786.0,101.0303,101.3328,101.0208,101.2949,15786.0
2022-06-14 11:55:00,107.27,107.45,107.21,107.34,4358.0,101.3895,101.5596,101.3328,101.4556,4358.0
2022-06-14 12:00:00,107.28,107.28,106.86,106.98,5388.0,101.3989,101.3989,101.0019,101.1154,5388.0
2022-06-14 12:05:00,106.94,106.97,106.83,106.87,7048.0,101.0776,101.1059,100.9736,101.0114,7048.0
2022-06-14 12:10:00,106.88,106.92,106.71,106.71,3354.0,101.0208,101.0587,100.8602,100.8602,3354.0
2022-06-14 12:15:00,106.7,107.11,106.62,107.09,7082.0,100.8507,101.2382,100.7751,101.2193,7082.0
2022-06-14 12:20:00,107.06,107.06,106.79,106.95,6834.0,101.191,101.191,100.9358,101.087,6834.0
2022-06-14 12:25:00,106.98,106.98,106.73,106.84,5722.0,101.1154,101.1154,100.8791,100.983,5722.0
2022-06-14 12:30:00,106.87,106.94,106.69,106.83,5141.0,101.0114,101.0776,100.8413,100.9736,5141.0
2022-06-14 12:35:00,106.78,106.83,106.49,106.7,7385.0,100.9263,100.9736,100.6522,100.8507,7385.0
2022-06-14 12:40:00,106.61,106.75,106.56,106.57,5133.0,100.7656,100.898,100.7184,100.7278,5133.0
2022-06-14 12:45:00,106.51,106.64,106.51,106.63,5156.0,100.6711,100.794,100.6711,100.7846,5156.0
2022-06-14 12:50:00,106.6,106.75,106.44,106.75,4028.0,100.7562,100.898,100.605,100.898,4028.0
2022-06-14 12:55:00,106.77,107.0,106.75,106.91,5605.0,100.9169,101.1343,100.898,101.0492,5605.0
2022-06-14 13:00:00,107.01,107.01,106.73,106.89,5659.0,101.1437,101.1437,100.8791,101.0303,5659.0
2022-06-14 13:05:00,106.88,107.18,106.86,107.17,5104.0,101.0208,101.3044,101.0019,101.2949,5104.0
2022-06-14 13:10:00,107.12,107.19,106.96,107.01,6247.0,101.2477,101.3139,101.0965,101.1437,6247.0
2022-06-14 13:15:00,107.13,107.54,107.12,107.45,11882.0,101.2571,101.6447,101.2477,101.5596,11882.0
2022-06-14 13:20:00,107.47,107.59,107.34,107.37,8664.0,101.5785,101.6919,101.4556,101.484,8664.0
2022-06-14 13:25:00,107.38,107.38,106.94,106.95,6205.0,101.4934,101.4934,101.0776,101.087,6205.0
2022-06-14 13:30:00,106.93,106.94,106.61,106.64,13665.0,101.0681,101.0776,100.7656,100.794,13665.0
2022-06-14 13:35:00,106.65,106.69,106.43,106.43,13573.0,100.8035,100.8413,100.5955,100.5955,13573.0
2022-06-14 13:40:00,106.41,106.42,106.11,106.16,27682.0,100.5766,100.5861,100.2931,100.3403,27682.0
2022-06-14 13:45:00,106.18,106.23,105.93,106.09,22062.0,100.3592,100.4065,100.1229,100.2742,22062.0
2022-06-14 13:50:00,106.06,106.33,106.05,106.33,11839.0,100.2458,100.501,100.2363,100.501,11839.0
2022-06-14 13:55:00,106.32,106.44,106.24,106.28,9631.0,100.4915,100.605,100.4159,100.4537,9631.0
2022-06-14 14:00:00,106.22,106.5,106.22,106.39,11949.0,100.397,100.6617,100.397,100.5577,11949.0
2022-06-14 14:05:00,106.43,106.83,106.39,106.79,18635.0,100.5955,100.9736,100.5577,100.9358,18635.0
2022-06-14 14:10:00,106.78,106.79,106.55,106.59,9224.0,100.9263,100.9358,100.7089,100.7467,9224.0
2022-06-14 14:15:00,106.67,106.67,106.52,106.58,20713.0,100.8224,100.8224,100.6806,100.7373,20713.0
2022-06-14 14:20:00,106.58,106.72,106.43,106.57,16289.0,100.7373,100.8696,100.5955,100.7278,16289.0
2022-06-14 14:25:00,106.6,106.78,106.48,106.68,10602.0,100.7562,100.9263,100.6428,100.8318,10602.0
2022-06-14 14:30:00,106.65,106.65,106.39,106.58,10631.0,100.8035,100.8035,100.5577,100.7373,10631.0
2022-06-14 14:35:00,106.6,106.66,106.5,106.59,7059.0,100.7562,100.8129,100.6617,100.7467,7059.0
2022-06-14 14:40:00,106.59,106.61,106.22,106.22,5282.0,100.7467,100.7656,100.397,100.397,5282.0
2022-06-14 14:45:00,106.25,106.35,106.06,106.1,7454.0,100.4254,100.5199,100.2458,100.2836,7454.0
2022-06-14 14:50:00,106.07,106.16,105.97,105.98,9173.0,100.2553,100.3403,100.1607,100.1702,9173.0
2022-06-14 14:55:00,105.9,106.07,105.86,105.99,13740.0,100.0946,100.2553,100.0568,100.1796,13740.0
2022-06-14 15:00:00,105.96,106.23,105.92,106.2,11957.0,100.1513,100.4065,100.1135,100.3781,11957.0
2022-06-14 15:05:00,106.19,106.25,105.79,105.79,17793.0,100.3687,100.4254,99.9906,99.9906,17793.0
2022-06-14 15:10:00,105.8,105.95,105.62,105.66,9239.0,100.0001,100.1418,99.8299,99.8677,9239.0
2022-06-14 15:15:00,105.66,105.7,105.54,105.59,9052.0,99.8677,99.9055,99.7543,99.8016,9052.0
2022-06-14 15:20:00,105.62,105.83,105.6,105.64,13699.0,99.8299,100.0284,99.811,99.8488,13699.0
2022-06-14 15:25:00,105.66,106.19,105.62,106.11,14704.0,99.8677,100.3687,99.8299,100.2931,14704.0
2022-06-14 15:30:00,106.14,106.51,106.1,106.38,28678.0,100.3214,100.6711,100.2836,100.5483,28678.0
2022-06-14 15:35:00,106.41,106.79,106.34,106.76,40091.0,100.5766,100.9358,100.5104,100.9074,40091.0
2022-06-14 15:40:00,106.76,106.91,106.35,106.41,26178.0,100.9074,101.0492,100.5199,100.5766,26178.0
2022-06-14 15:45:00,106.42,106.75,106.36,106.66,29635.0,100.5861,100.898,100.5294,100.8129,29635.0
2022-06-14 15:50:00,106.66,106.75,106.37,106.5,48406.0,100.8129,100.898,100.5388,100.6617,48406.0
2022-06-14 15:55:00,106.49,106.66,106.44,106.6,78661.0,100.6522,100.8129,100.605,100.7562,78661.0
2022-06-15 09:30:00,108.71,109.33,107.84,107.86,47230.0,102.7505,103.3365,101.9282,101.9471,47230.0
2022-06-15 09:35:00,107.85,108.3,107.54,108.03,14479.0,101.9377,102.363,101.6447,102.1078,14479.0
2022-06-15 09:40:00,108.12,108.84,108.12,108.63,19458.0,102.1929,102.8734,102.1929,102.6749,19458.0
2022-06-15 09:45:00,108.62,108.81,108.06,108.12,29144.0,102.6655,102.845,102.1362,102.1929,29144.0
2022-06-15 09:50:00,108.1,108.32,107.75,107.79,32211.0,102.174,102.3819,101.8432,101.881,32211.0
2022-06-15 09:55:00,107.73,108.08,107.67,107.72,20432.0,101.8242,102.1551,101.7675,101.8148,20432.0
2022-06-15 10:00:00,107.72,108.38,107.7,108.26,23164.0,101.8148,102.4386,101.7959,102.3252,23164.0
2022-06-15 10:05:00,108.28,108.51,108.11,108.11,8472.0,102.3441,102.5615,102.1834,102.1834,8472.0
2022-06-15 10:10:00,108.15,108.2,107.9,107.95,15037.0,102.2212,102.2685,101.9849,102.0322,15037.0
2022-06-15 10:15:00,108.01,108.35,108.0,108.29,9567.0,102.0889,102.4103,102.0794,102.3535,9567.0
2022-06-15 10:20:00,108.22,108.6,108.14,108.59,12591.0,102.2874,102.6466,102.2118,102.6371,12591.0
2022-06-15 10:25:00,108.56,108.76,108.3,108.73,14904.0,102.6087,102.7978,102.363,102.7694,14904.0
2022-06-15 10:30:00,108.75,108.8,108.21,108.64,16868.0,102.7883,102.8356,102.2779,102.6844,16868.0
2022-06-15 10:35:00,108.74,108.86,108.45,108.56,10913.0,102.7789,102.8923,102.5048,102.6087,10913.0
2022-06-15 10:40:00,108.54,108.7,108.49,108.56,12488.0,102.5898,102.7411,102.5426,102.6087,12488.0
2022-06-15 10:45:00,108.52,108.52,108.33,108.43,10611.0,102.5709,102.5709,102.3914,102.4859,10611.0
2022-06-15 10:50:00,108.43,108.58,108.12,108.26,20561.0,102.4859,102.6277,102.1929,102.3252,20561.0
2022-06-15 10:55:00,108.31,108.66,108.21,108.54,10557.0,102.3725,102.7033,102.2779,102.5898,10557.0
2022-06-15 11:00:00,108.54,108.68,108.3,108.36,11311.0,102.5898,102.7222,102.363,102.4197,11311.0
2022-06-15 11:05:00,108.38,108.51,108.11,108.11,8229.0,102.4386,102.5615,102.1834,102.1834,8229.0
2022-06-15 11:10:00,108.09,108.22,107.74,107.88,11709.0,102.1645,102.2874,101.8337,101.966,11709.0
2022-06-15 11:15:00,107.84,107.86,107.7,107.7,11344.0,101.9282,101.9471,101.7959,101.7959,11344.0
2022-06-15 11:20:00,107.68,107.79,107.52,107.76,9978.0,101.777,101.881,101.6258,101.8526,9978.0
2022-06-15 11:25:00,107.77,108.13,107.77,108.09,4612.0,101.8621,102.2023,101.8621,102.1645,4612.0
2022-06-15 11:30:00,108.04,108.44,108.02,108.34,7893.0,102.1173,102.4953,102.0984,102.4008,7893.0
2022-06-15 11:35:00,108.33,108.52,108.27,108.43,8084.0,102.3914,102.5709,102.3346,102.4859,8084.0
2022-06-15 11:40:00,108.41,108.74,108.38,108.63,5307.0,102.467,102.7789,102.4386,102.6749,5307.0
2022-06-15 11:45:00,108.62,108.88,108.62,108.85,6339.0,102.6655,102.9112,102.6655,102.8829,6339.0
2022-06-15 11:50:00,108.79,108.91,108.76,108.85,9928.0,102.8261,102.9396,102.7978,102.8829,9928.0
2022-06-15 11:55:00,108.86,109.08,108.83,108.93,4536.0,102.8923,103.1002,102.8639,102.9585,4536.0
2022-06-15 12:00:00,108.95,109.1,108.82,109.1,9382.0,102.9774,103.1191,102.8545,103.1191,9382.0
2022-06-15 12:05:00,109.1,109.1,108.87,108.99,5925.0,103.1191,103.1191,102.9018,103.0152,5925.0
2022-06-15 12:10:00,109.0,109.11,108.99,109.08,7461.0,103.0246,103.1286,103.0152,103.1002,7461.0
2022-06-15 12:15:00,109.11,109.2,109.0,109.08,6816.0,103.1286,103.2137,103.0246,103.1002,6816.0
2022-06-15 12:20:00,109.06,109.19,109.06,109.12,4821.0,103.0813,103.2042,103.0813,103.138,4821.0
2022-06-15 12:25:00,109.11,109.21,109.02,109.04,5780.0,103.1286,103.2231,103.0435,103.0624,5780.0
2022-06-15 12:30:00,109.06,109.2,109.02,109.05,9697.0,103.0813,103.2137,103.0435,103.0719,9697.0
2022-06-15 12:35:00,109.04,109.05,108.71,108.76,10140.0,103.0624,103.0719,102.7505,102.7978,10140.0
2022-06-15 12:40:00,108.69,108.69,108.42,108.49,14775.0,102.7316,102.7316,102.4764,102.5426,14775.0
2022-06-15 12:45:00,108.47,108.49,108.28,108.48,11817.0,102.5237,102.5426,102.3441,102.5331,11817.0
2022-06-15 12:50:00,108.51,108.51,108.06,108.11,8508.0,102.5615,102.5615,102.1362,102.1834,8508.0
2022-06-15 12:55:00,108.13,108.14,108.0,108.09,5847.0,102.2023,102.2118,102.0794,102.1645,5847.0
2022-06-15 13:00:00,108.07,108.16,107.96,108.15,6834.0,102.1456,102.2307,102.0416,102.2212,6834.0
2022-06-15 13:05:00,108.07,108.11,107.93,108.02,5087.0,102.1456,102.1834,102.0133,102.0984,5087.0
2022-06-15 13:10:00,108.03,108.24,108.03,108.19,5994.0,102.1078,102.3063,102.1078,102.259,5994.0
2022-06-15 13:15:00,108.19,108.24,108.08,108.13,6923.0,102.259,102.3063,102.1551,102.2023,6923.0
2022-06-15 13:20:00,108.12,108.21,108.05,108.21,5732.0,102.1929,102.2779,102.1267,102.2779,5732.0
2022-06-15 13:25:00,108.18,108.38,108.15,108.31,9981.0,102.2496,102.4386,102.2212,102.3725,9981.0
2022-06-15 13:30:00,108.32,108.4,108.3,108.35,5451.0,102.3819,102.4575,102.363,102.4103,5451.0
2022-06-15 13:35:00,108.35,108.35,108.16,108.23,4752.0,102.4103,102.4103,102.2307,102.2968,4752.0
2022-06-15 13:40:00,108.31,108.38,108.2,108.24,17874.0,102.3725,102.4386,102.2685,102.3063,17874.0
2022-06-15 13:45:00,108.24,108.28,107.99,108.01,6727.0,102.3063,102.3441,102.07,102.0889,6727.0
2022-06-15 13:50:00,108.01,108.24,107.89,108.21,9883.0,102.0889,102.3063,101.9755,102.2779,9883.0
2022-06-15 13:55:00,108.21,108.65,108.18,108.48,6553.0,102.2779,102.6938,102.2496,102.5331,6553.0
2022-06-15 14:00:00,108.48,109.21,107.41,107.67,47319.0,102.5331,103.2231,101.5218,101.7675,47319.0
2022-06-15 14:05:00,107.51,107.8,106.58,107.17,29060.0,101.6163,101.8904,100.7373,101.2949,29060.0
2022-06-15 14:10:00,107.02,107.28,106.73,107.07,8580.0,101.1532,101.3989,100.8791,101.2004,8580.0
2022-06-15 14:15:00,107.16,107.69,107.0,107.3,6786.0,101.2855,101.7864,101.1343,101.4178,6786.0
2022-06-15 14:20:00,107.21,107.5,106.56,106.8,9456.0,101.3328,101.6069,100.7184,100.9452,9456.0
2022-06-15 14:25:00,106.82,107.0,106.54,106.66,17865.0,100.9641,101.1343,100.6995,100.8129,17865.0
2022-06-15 14:30:00,106.58,106.74,105.7,106.13,37800.0,100.7373,100.8885,99.9055,100.312,37800.0
2022-06-15 14:35:00,106.06,107.73,105.97,107.35,34051.0,100.2458,101.8242,100.1607,101.4651,34051.0
2022-06-15 14:40:00,107.27,108.99,107.24,108.8,28163.0,101.3895,103.0152,101.3611,102.8356,28163.0
2022-06-15 14:45:00,109.06,109.11,108.01,108.01,25410.0,103.0813,103.1286,102.0889,102.0889,25410.0
2022-06-15 14:50:00,108.1,108.4,107.35,107.54,51708.0,102.174,102.4575,101.4651,101.6447,51708.0
2022-06-15 14:55:00,107.7,107.94,107.03,107.31,26015.0,101.7959,102.0227,101.1626,101.4273,26015.0
2022-06-15 15:00:00,107.3,108.06,107.2,107.87,32449.0,101.4178,102.1362,101.3233,101.9566,32449.0
2022-06-15 15:05:00,107.88,108.07,107.52,107.82,21238.0,101.966,102.1456,101.6258,101.9093,21238.0
2022-06-15 15:10:00,107.82,108.09,107.28,107.58,19074.0,101.9093,102.1645,101.3989,101.6825,19074.0
2022-06-15 15:15:00,107.55,107.58,107.15,107.52,24421.0,101.6541,101.6825,101.276,101.6258,24421.0
2022-06-15 15:20:00,107.51,108.48,107.51,108.41,50012.0,101.6163,102.5331,101.6163,102.467,50012.0
2022-06-15 15:25:00,108.45,109.08,108.31,109.02,17377.0,102.5048,103.1002,102.3725,103.0435,17377.0
2022-06-15 15:30:00,109.04,109.51,108.85,109.48,29597.0,103.0624,103.5067,102.8829,103.4783,29597.0
2022-06-15 15:35:00,109.43,109.58,108.78,108.92,41030.0,103.4311,103.5728,102.8167,102.949,41030.0
2022-06-15 15:40:00,108.92,108.92,108.37,108.45,41202.0,102.949,102.949,102.4292,102.5048,41202.0
2022-06-15 15:45:00,108.43,108.57,108.19,108.57,45356.0,102.4859,102.6182,102.259,102.6182,45356.0
2022-06-15 15:50:00,108.55,108.55,107.99,108.12,95057.0,102.5993,102.5993,102.07,102.1929,95057.0
2022-06-15 15:55:00,108.13,108.46,108.07,108.16,116778.0,102.2023,102.5142,102.1456,102.2307,116778.0
2022-06-16 09:30:00,104.83,104.94,102.95,102.95,39532.0,99.0832,99.1872,97.3063,97.3063,39532.0
2022-06-16 09:35:00,102.9,102.9,101.9,102.0,57233.0,97.259,97.259,96.3138,96.4084,57233.0
2022-06-16 09:40:00,101.88,102.15,100.77,101.01,46827.0,96.2949,96.5501,95.2458,95.4726,46827.0
2022-06-16 09:45:00,101.09,101.53,100.66,101.21,36045.0,95.5483,95.9641,95.1418,95.6617,36045.0
2022-06-16 09:50:00,101.17,101.17,100.64,100.82,37643.0,95.6239,95.6239,95.1229,95.2931,37643.0
2022-06-16 09:55:00,100.81,100.83,100.41,100.41,31010.0,95.2836,95.3025,94.9055,94.9055,31010.0
2022-06-16 10:00:00,100.39,100.44,100.05,100.27,26220.0,94.8866,94.9339,94.5653,94.7732,26220.0
2022-06-16 10:05:00,100.24,100.27,99.74,99.78,91909.0,94.7449,94.7732,94.2723,94.3101,91909.0
2022-06-16 10:10:00,99.77,100.36,99.75,100.08,31152.0,94.3006,94.8583,94.2817,94.5936,31152.0
2022-06-16 10:15:00,100.06,100.4,99.96,100.04,36418.0,94.5747,94.8961,94.4802,94.5558,36418.0
2022-06-16 10:20:00,100.05,100.56,99.82,100.31,44119.0,94.5653,95.0473,94.3479,94.811,44119.0
2022-06-16 10:25:00,100.27,100.72,100.15,100.58,19320.0,94.7732,95.1985,94.6598,95.0662,19320.0
2022-06-16 10:30:00,100.55,100.55,99.75,99.75,29454.0,95.0379,95.0379,94.2817,94.2817,29454.0
2022-06-16 10:35:00,99.74,99.74,99.3,99.31,31828.0,94.2723,94.2723,93.8564,93.8658,31828.0
2022-06-16 10:40:00,99.34,99.52,99.02,99.02,27572.0,93.8942,94.0643,93.5917,93.5917,27572.0
2022-06-16 10:45:00,99.02,99.45,99.0,99.12,19659.0,93.5917,93.9982,93.5728,93.6862,19659.0
2022-06-16 10:50:00,99.12,99.12,98.85,99.02,30627.0,93.6862,93.6862,93.431,93.5917,30627.0
2022-06-16 10:55:00,99.03,99.09,98.64,98.7,29767.0,93.6012,93.6579,93.2326,93.2893,29767.0
2022-06-16 11:00:00,98.7,99.14,98.69,99.07,22048.0,93.2893,93.7052,93.2798,93.639,22048.0
2022-06-16 11:05:00,99.01,99.01,98.61,98.75,32118.0,93.5823,93.5823,93.2042,93.3365,32118.0
2022-06-16 11:10:00,98.78,98.92,98.61,98.92,43852.0,93.3649,93.4972,93.2042,93.4972,43852.0
2022-06-16 11:15:00,98.89,99.01,98.54,98.86,31303.0,93.4689,93.5823,93.138,93.4405,31303.0
2022-06-16 11:20:00,98.83,99.15,98.81,98.97,32769.0,93.4121,93.7146,93.3932,93.5445,32769.0
2022-06-16 11:25:00,98.94,99.45,98.85,99.2,26268.0,93.5161,93.9982,93.431,93.7619,26268.0
2022-06-16 11:30:00,99.19,99.39,98.95,99.39,41937.0,93.7524,93.9414,93.5256,93.9414,41937.0
2022-06-16 11:35:00,99.38,99.92,99.11,99.89,46928.0,93.932,94.4424,93.6768,94.414,46928.0
2022-06-16 11:40:00,99.91,100.17,99.72,100.07,69851.0,94.4329,94.6787,94.2534,94.5842,69851.0
2022-06-16 11:45:00,100.02,100.22,99.72,100.22,49126.0,94.5369,94.7259,94.2534,94.7259,49126.0
2022-06-16 11:50:00,100.27,100.35,100.09,100.23,25717.0,94.7732,94.8488,94.6031,94.7354,25717.0
2022-06-16 11:55:00,100.21,100.3,100.11,100.25,19043.0,94.7165,94.8016,94.622,94.7543,19043.0
2022-06-16 12:00:00,100.42,100.51,100.25,100.38,36435.0,94.915,95.0,94.7543,94.8772,36435.0
2022-06-16 12:05:00,100.38,100.38,99.75,99.75,20569.0,94.8772,94.8772,94.2817,94.2817,20569.0
2022-06-16 12:10:00,99.75,100.05,99.71,99.75,14941.0,94.2817,94.5653,94.2439,94.2817,14941.0
2022-06-16 12:15:00,99.75,100.07,99.75,99.78,17626.0,94.2817,94.5842,94.2817,94.3101,17626.0
2022-06-16 12:20:00,99.76,100.08,99.67,100.04,13801.0,94.2912,94.5936,94.2061,94.5558,13801.0
2022-06-16 12:25:00,100.03,100.51,99.91,100.51,30018.0,94.5464,95.0,94.4329,95.0,30018.0
2022-06-16 12:30:00,100.47,100.74,100.2,100.54,45265.0,94.9622,95.2174,94.707,95.0284,45265.0
2022-06-16 12:35:00,100.45,101.02,100.39,100.89,101653.0,94.9433,95.4821,94.8866,95.3592,101653.0
2022-06-16 12:40:00,100.9,101.3,100.73,101.11,20616.0,95.3687,95.7467,95.208,95.5672,20616.0
2022-06-16 12:45:00,101.14,101.32,101.0,101.27,69657.0,95.5955,95.7656,95.4632,95.7184,69657.0
2022-06-16 12:50:00,101.26,101.28,100.96,101.18,38600.0,95.7089,95.7278,95.4254,95.6333,38600.0
2022-06-16 12:55:00,101.13,101.47,101.06,101.47,15915.0,95.5861,95.9074,95.5199,95.9074,15915.0
2022-06-16 13:00:00,101.49,101.63,101.35,101.48,34576.0,95.9263,96.0587,95.794,95.9169,34576.0
2022-06-16 13:05:00,101.51,101.83,101.42,101.72,21045.0,95.9452,96.2477,95.8602,96.1437,21045.0
2022-06-16 13:10:00,101.74,101.75,101.46,101.58,11382.0,96.1626,96.1721,95.898,96.0114,11382.0
2022-06-16 13:15:00,101.59,101.78,101.43,101.56,15480.0,96.0208,96.2004,95.8696,95.9925,15480.0
2022-06-16 13:20:00,101.56,101.62,101.0,101.0,42231.0,95.9925,96.0492,95.4632,95.4632,42231.0
2022-06-16 13:25:00,100.98,101.82,100.83,101.66,18353.0,95.4443,96.2382,95.3025,96.087,18353.0
2022-06-16 13:30:00,101.67,101.93,101.46,101.9,22098.0,96.0965,96.3422,95.898,96.3138,22098.0
2022-06-16 13:35:00,101.95,101.97,101.64,101.86,23955.0,96.3611,96.38,96.0681,96.276,23955.0
2022-06-16 13:40:00,101.86,101.9,101.38,101.38,17217.0,96.276,96.3138,95.8224,95.8224,17217.0
2022-06-16 13:45:00,101.31,101.39,101.11,101.22,43393.0,95.7562,95.8318,95.5672,95.6711,43393.0
2022-06-16 13:50:00,101.23,101.3,101.15,101.2,12766.0,95.6806,95.7467,95.605,95.6522,12766.0
2022-06-16 13:55:00,101.17,101.2,100.88,100.89,24045.0,95.6239,95.6522,95.3498,95.3592,24045.0
2022-06-16 14:00:00,100.84,101.03,100.75,100.97,33090.0,95.312,95.4915,95.2269,95.4348,33090.0
2022-06-16 14:05:00,100.96,101.04,100.66,100.86,29472.0,95.4254,95.501,95.1418,95.3309,29472.0
2022-06-16 14:10:00,100.85,101.08,100.84,101.07,29252.0,95.3214,95.5388,95.312,95.5293,29252.0
2022-06-16 14:15:00,101.06,101.11,100.91,101.1,33800.0,95.5199,95.5672,95.3781,95.5577,33800.0
2022-06-16 14:20:00,101.1,101.11,100.9,101.05,35899.0,95.5577,95.5672,95.3687,95.5104,35899.0
2022-06-16 14:25:00,101.01,101.12,100.93,100.93,7954.0,95.4726,95.5766,95.397,95.397,7954.0
2022-06-16 14:30:00,100.92,101.08,100.9,100.94,14135.0,95.3876,95.5388,95.3687,95.4065,14135.0
2022-06-16 14:35:00,100.98,101.05,100.82,100.97,11630.0,95.4443,95.5104,95.2931,95.4348,11630.0
2022-06-16 14:40:00,100.98,101.32,100.98,101.18,34564.0,95.4443,95.7656,95.4443,95.6333,34564.0
2022-06-16 14:45:00,101.19,101.29,100.7,100.7,23477.0,95.6428,95.7373,95.1796,95.1796,23477.0
2022-06-16 14:50:00,100.74,100.86,100.33,100.34,65136.0,95.2174,95.3309,94.8299,94.8394,65136.0
2022-06-16 14:55:00,100.34,100.88,100.25,100.88,39080.0,94.8394,95.3498,94.7543,95.3498,39080.0
2022-06-16 15:00:00,100.86,101.32,100.84,101.18,16839.0,95.3309,95.7656,95.312,95.6333,16839.0
2022-06-16 15:05:00,101.13,101.66,101.09,101.66,23110.0,95.5861,96.087,95.5483,96.087,23110.0
2022-06-16 15:10:00,101.65,101.84,101.46,101.59,21355.0,96.0776,96.2571,95.898,96.0208,21355.0
2022-06-16 15:15:00,101.61,101.84,101.43,101.84,39905.0,96.0397,96.2571,95.8696,96.2571,39905.0
2022-06-16 15:20:00,101.84,102.02,101.8,101.81,22008.0,96.2571,96.4273,96.2193,96.2288,22008.0
2022-06-16 15:25:00,101.79,102.08,101.78,101.87,33876.0,96.2099,96.484,96.2004,96.2855,33876.0
2022-06-16 15:30:00,101.85,101.94,101.7,101.7,101499.0,96.2666,96.3517,96.1248,96.1248,101499.0
2022-06-16 15:35:00,101.7,101.98,101.66,101.9,78438.0,96.1248,96.3895,96.087,96.3138,78438.0
2022-06-16 15:40:00,101.9,102.27,101.81,101.86,46437.0,96.3138,96.6636,96.2288,96.276,46437.0
2022-06-16 15:45:00,101.84,102.08,101.67,101.69,76892.0,96.2571,96.484,96.0965,96.1154,76892.0
2022-06-16 15:50:00,101.7,101.84,101.43,101.7,106524.0,96.1248,96.2571,95.8696,96.1248,106524.0
2022-06-16 15:55:00,101.72,102.23,101.65,102.22,157766.0,96.1437,96.6258,96.0776,96.6163,157766.0
2022-06-17 09:30:00,104.26,105.34,103.01,105.08,520469.0,98.5445,99.5653,97.363,99.3195,520469.0
2022-06-17 09:35:00,104.92,105.06,103.88,103.93,59954.0,99.1683,99.3006,98.1853,98.2326,59954.0
2022-06-17 09:40:00,103.88,104.93,103.84,104.74,40187.0,98.1853,99.1777,98.1475,98.9982,40187.0
2022-06-17 09:45:00,104.67,105.05,104.01,104.52,38382.0,98.932,99.2912,98.3082,98.7902,38382.0
2022-06-17 09:50:00,104.54,105.65,104.54,105.25,29333.0,98.8091,99.8583,98.8091,99.4802,29333.0
2022-06-17 09:55:00,105.19,105.52,105.19,105.43,15236.0,99.4235,99.7354,99.4235,99.6503,15236.0
2022-06-17 10:00:00,105.41,105.51,104.87,105.13,30894.0,99.6314,99.7259,99.121,99.3668,30894.0
2022-06-17 10:05:00,105.13,105.19,104.88,105.06,20250.0,99.3668,99.4235,99.1305,99.3006,20250.0
2022-06-17 10:10:00,105.08,105.65,105.08,105.5,14733.0,99.3195,99.8583,99.3195,99.7165,14733.0
2022-06-17 10:15:00,105.49,105.49,104.73,104.78,38474.0,99.707,99.707,98.9887,99.036,38474.0
2022-06-17 10:20:00,104.79,104.79,104.35,104.5,27745.0,99.0454,99.0454,98.6295,98.7713,27745.0
2022-06-17 10:25:00,104.45,105.14,104.45,104.87,24575.0,98.7241,99.3762,98.7241,99.121,24575.0
2022-06-17 10:30:00,104.9,104.98,103.8,103.97,28173.0,99.1494,99.225,98.1097,98.2704,28173.0
2022-06-17 10:35:00,103.97,104.27,103.58,103.7,38724.0,98.2704,98.5539,97.9018,98.0152,38724.0
2022-06-17 10:40:00,103.64,103.87,103.64,103.66,26679.0,97.9585,98.1759,97.9585,97.9774,26679.0
2022-06-17 10:45:00,103.66,103.66,103.05,103.29,62545.0,97.9774,97.9774,97.4008,97.6276,62545.0
2022-06-17 10:50:00,103.29,104.13,103.24,104.11,32151.0,97.6276,98.4216,97.5804,98.4027,32151.0
2022-06-17 10:55:00,104.18,104.94,104.18,104.93,30154.0,98.4689,99.1872,98.4689,99.1777,30154.0
2022-06-17 11:00:00,104.9,105.86,104.78,105.56,35390.0,99.1494,100.0568,99.036,99.7732,35390.0
2022-06-17 11:05:00,105.6,106.41,105.52,106.41,24771.0,99.811,100.5766,99.7354,100.5766,24771.0
2022-06-17 11:10:00,106.41,106.62,106.16,106.32,20844.0,100.5766,100.7751,100.3403,100.4915,20844.0
2022-06-17 11:15:00,106.31,106.65,106.05,106.48,18385.0,100.4821,100.8035,100.2363,100.6428,18385.0
2022-06-17 11:20:00,106.57,106.57,105.84,105.84,27111.0,100.7278,100.7278,100.0379,100.0379,27111.0
2022-06-17 11:25:00,105.82,106.28,105.79,105.8,24429.0,100.019,100.4537,99.9906,100.0001,24429.0
2022-06-17 11:30:00,105.85,106.12,105.8,105.85,25633.0,100.0473,100.3025,100.0001,100.0473,25633.0
2022-06-17 11:35:00,105.81,105.82,105.55,105.77,18887.0,100.0095,100.019,99.7638,99.9717,18887.0
2022-06-17 11:40:00,105.87,106.03,105.65,105.65,13280.0,100.0662,100.2174,99.8583,99.8583,13280.0
2022-06-17 11:45:00,105.6,105.75,105.49,105.57,20156.0,99.811,99.9528,99.707,99.7827,20156.0
2022-06-17 11:50:00,105.57,105.67,105.08,105.09,32532.0,99.7827,99.8772,99.3195,99.329,32532.0
2022-06-17 11:55:00,105.09,105.25,104.88,105.01,18173.0,99.329,99.4802,99.1305,99.2534,18173.0
2022-06-17 12:00:00,105.01,105.01,104.65,104.8,15023.0,99.2534,99.2534,98.9131,99.0549,15023.0
2022-06-17 12:05:00,104.79,105.25,104.65,105.24,16601.0,99.0454,99.4802,98.9131,99.4708,16601.0
2022-06-17 12:10:00,105.21,105.87,105.13,105.87,27210.0,99.4424,100.0662,99.3668,100.0662,27210.0
2022-06-17 12:15:00,105.89,106.22,105.64,105.76,19122.0,100.0851,100.397,99.8488,99.9622,19122.0
2022-06-17 12:20:00,105.76,106.1,105.72,106.08,17209.0,99.9622,100.2836,99.9244,100.2647,17209.0
2022-06-17 12:25:00,106.1,106.6,106.05,106.39,26665.0,100.2836,100.7562,100.2363,100.5577,26665.0
2022-06-17 12:30:00,106.42,106.42,105.96,106.09,17263.0,100.5861,100.5861,100.1513,100.2742,17263.0
2022-06-17 12:35:00,106.1,106.36,105.83,106.33,14110.0,100.2836,100.5294,100.0284,100.501,14110.0
2022-06-17 12:40:00,106.36,106.36,105.91,106.17,11878.0,100.5294,100.5294,100.104,100.3498,11878.0
2022-06-17 12:45:00,106.2,106.25,105.87,106.17,21695.0,100.3781,100.4254,100.0662,100.3498,21695.0
2022-06-17 12:50:00,106.16,106.22,105.61,105.8,18574.0,100.3403,100.397,99.8205,100.0001,18574.0
2022-06-17 12:55:00,105.83,105.95,105.64,105.87,15364.0,100.0284,100.1418,99.8488,100.0662,15364.0
2022-06-17 13:00:00,105.86,106.05,105.63,106.05,12513.0,100.0568,100.2363,99.8394,100.2363,12513.0
2022-06-17 13:05:00,106.05,106.68,106.03,106.6,28289.0,100.2363,100.8318,100.2174,100.7562,28289.0
2022-06-17 13:10:00,106.58,107.08,106.44,107.04,16945.0,100.7373,101.2099,100.605,101.1721,16945.0
2022-06-17 13:15:00,107.06,107.11,106.79,106.87,15075.0,101.191,101.2382,100.9358,101.0114,15075.0
2022-06-17 13:20:00,106.79,106.89,106.6,106.87,13767.0,100.9358,101.0303,100.7562,101.0114,13767.0
2022-06-17 13:25:00,106.79,106.79,106.3,106.39,19005.0,100.9358,100.9358,100.4726,100.5577,19005.0
2022-06-17 13:30:00,106.41,106.52,106.19,106.51,12072.0,100.5766,100.6806,100.3687,100.6711,12072.0
2022-06-17 13:35:00,106.57,106.75,106.3,106.46,18183.0,100.7278,100.898,100.4726,100.6239,18183.0
2022-06-17 13:40:00,106.43,106.8,106.39,106.77,14101.0,100.5955,100.9452,100.5577,100.9169,14101.0
2022-06-17 13:45:00,106.73,106.74,106.24,106.43,15728.0,100.8791,100.8885,100.4159,100.5955,15728.0
2022-06-17 13:50:00,106.48,106.54,106.28,106.5,14839.0,100.6428,100.6995,100.4537,100.6617,14839.0
2022-06-17 13:55:00,106.49,106.88,106.49,106.8,26802.0,100.6522,101.0208,100.6522,100.9452,26802.0
2022-06-17 14:00:00,106.86,107.3,106.82,107.28,23519.0,101.0019,101.4178,100.9641,101.3989,23519.0
2022-06-17 14:05:00,107.25,107.38,106.91,106.96,34835.0,101.3706,101.4934,101.0492,101.0965,34835.0
2022-06-17 14:10:00,106.97,107.26,106.86,107.23,18086.0,101.1059,101.38,101.0019,101.3517,18086.0
2022-06-17 14:15:00,107.25,107.47,107.11,107.41,13529.0,101.3706,101.5785,101.2382,101.5218,13529.0
2022-06-17 14:20:00,107.46,107.61,107.4,107.44,15985.0,101.5691,101.7108,101.5123,101.5501,15985.0
2022-06-17 14:25:00,107.43,107.53,107.25,107.29,17840.0,101.5407,101.6352,101.3706,101.4084,17840.0
2022-06-17 14:30:00,107.27,107.36,107.07,107.24,25384.0,101.3895,101.4745,101.2004,101.3611,25384.0
2022-06-17 14:35:00,107.28,107.71,107.2,107.71,18436.0,101.3989,101.8053,101.3233,101.8053,18436.0
2022-06-17 14:40:00,107.77,108.08,107.64,107.69,19317.0,101.8621,102.1551,101.7392,101.7864,19317.0
2022-06-17 14:45:00,107.67,107.74,107.29,107.29,47335.0,101.7675,101.8337,101.4084,101.4084,47335.0
2022-06-17 14:50:00,107.24,107.31,107.11,107.31,23039.0,101.3611,101.4273,101.2382,101.4273,23039.0
2022-06-17 14:55:00,107.31,107.46,107.1,107.24,49951.0,101.4273,101.5691,101.2288,101.3611,49951.0
2022-06-17 15:00:00,107.24,107.48,107.13,107.31,50843.0,101.3611,101.588,101.2571,101.4273,50843.0
2022-06-17 15:05:00,107.31,107.79,107.2,107.56,46516.0,101.4273,101.881,101.3233,101.6636,46516.0
2022-06-17 15:10:00,107.57,107.57,107.08,107.15,45108.0,101.673,101.673,101.2099,101.276,45108.0
2022-06-17 15:15:00,107.12,107.59,106.88,107.54,34385.0,101.2477,101.6919,101.0208,101.6447,34385.0
2022-06-17 15:20:00,107.54,107.95,107.5,107.7,44569.0,101.6447,102.0322,101.6069,101.7959,44569.0
2022-06-17 15:25:00,107.7,107.96,107.54,107.59,59840.0,101.7959,102.0416,101.6447,101.6919,59840.0
2022-06-17 15:30:00,107.6,107.78,107.36,107.61,44934.0,101.7014,101.8715,101.4745,101.7108,44934.0
2022-06-17 15:35:00,107.63,108.24,107.63,108.19,56774.0,101.7297,102.3063,101.7297,102.259,56774.0
2022-06-17 15:40:00,108.19,108.2,107.62,107.86,70168.0,102.259,102.2685,101.7203,101.9471,70168.0
2022-06-17 15:45:00,107.83,108.04,107.76,107.89,84927.0,101.9188,102.1173,101.8526,101.9755,84927.0
2022-06-17 15:50:00,107.86,108.04,107.49,107.78,161696.0,101.9471,102.1173,101.5974,101.8715,161696.0
2022-06-17 15:55:00,107.77,107.79,107.02,107.24,369877.0,101.8621,101.881,101.1532,101.3611,369877.0
2022-06-21 09:30:00,110.69,111.31,109.22,109.35,50884.0,104.622,105.208,103.2326,103.3554,50884.0
2022-06-21 09:35:00,109.22,109.22,107.69,107.88,22691.0,103.2326,103.2326,101.7864,101.966,22691.0
2022-06-21 09:40:00,107.84,108.35,107.35,107.7,17755.0,101.9282,102.4103,101.4651,101.7959,17755.0
2022-06-21 09:45:00,107.63,107.69,107.26,107.57,17958.0,101.7297,101.7864,101.38,101.673,17958.0
2022-06-21 09:50:00,107.6,108.07,107.6,107.79,26030.0,101.7014,102.1456,101.7014,101.881,26030.0
2022-06-21 09:55:00,107.76,108.65,107.76,108.65,20654.0,101.8526,102.6938,101.8526,102.6938,20654.0
2022-06-21 10:00:00,108.47,108.52,107.76,108.0,31337.0,102.5237,102.5709,101.8526,102.0794,31337.0
2022-06-21 10:05:00,108.0,108.19,107.41,107.41,12854.0,102.0794,102.259,101.5218,101.5218,12854.0
2022-06-21 10:10:00,107.45,107.9,107.45,107.77,15386.0,101.5596,101.9849,101.5596,101.8621,15386.0
2022-06-21 10:15:00,107.78,107.8,107.31,107.31,13657.0,101.8715,101.8904,101.4273,101.4273,13657.0
2022-06-21 10:20:00,107.28,107.31,107.07,107.18,17138.0,101.3989,101.4273,101.2004,101.3044,17138.0
2022-06-21 10:25:00,107.17,107.21,106.52,106.65,38438.0,101.2949,101.3328,100.6806,100.8035,38438.0
2022-06-21 10:30:00,106.65,106.99,106.51,106.54,19559.0,100.8035,101.1248,100.6711,100.6995,19559.0
2022-06-21 10:35:00,106.62,107.1,106.49,107.1,23502.0,100.7751,101.2288,100.6522,101.2288,23502.0
2022-06-21 10:40:00,107.13,107.33,106.96,107.06,18080.0,101.2571,101.4462,101.0965,101.191,18080.0
2022-06-21 10:45:00,107.09,107.36,107.09,107.34,27102.0,101.2193,101.4745,101.2193,101.4556,27102.0
2022-06-21 10:50:00,107.35,107.47,107.27,107.38,15561.0,101.4651,101.5785,101.3895,101.4934,15561.0
2022-06-21 10:55:00,107.38,107.44,106.88,107.22,19871.0,101.4934,101.5501,101.0208,101.3422,19871.0
2022-06-21 11:00:00,107.2,107.36,107.12,107.12,50669.0,101.3233,101.4745,101.2477,101.2477,50669.0
2022-06-21 11:05:00,107.09,107.09,106.7,106.87,16027.0,101.2193,101.2193,100.8507,101.0114,16027.0
2022-06-21 11:10:00,106.88,106.91,106.54,106.64,19480.0,101.0208,101.0492,100.6995,100.794,19480.0
2022-06-21 11:15:00,106.61,106.94,106.54,106.82,14769.0,100.7656,101.0776,100.6995,100.9641,14769.0
2022-06-21 11:20:00,106.84,106.87,106.63,106.63,11747.0,100.983,101.0114,100.7846,100.7846,11747.0
2022-06-21 11:25:00,106.63,106.82,106.63,106.67,13485.0,100.7846,100.9641,100.7846,100.8224,13485.0
2022-06-21 11:30:00,106.67,106.74,106.32,106.43,14681.0,100.8224,100.8885,100.4915,100.5955,14681.0
2022-06-21 11:35:00,106.41,106.49,105.98,106.02,13099.0,100.5766,100.6522,100.1702,100.208,13099.0
2022-06-21 11:40:00,106.03,106.08,105.89,105.98,14145.0,100.2174,100.2647,100.0851,100.1702,14145.0
2022-06-21 11:45:00,106.04,106.06,105.76,106.03,11903.0,100.2269,100.2458,99.9622,100.2174,11903.0
2022-06-21 11:50:00,106.01,106.04,105.44,105.44,24085.0,100.1985,100.2269,99.6598,99.6598,24085.0
2022-06-21 11:55:00,105.45,105.67,105.39,105.39,20631.0,99.6692,99.8772,99.6125,99.6125,20631.0
2022-06-21 12:00:00,105.38,105.75,105.37,105.72,31842.0,99.6031,99.9528,99.5936,99.9244,31842.0
2022-06-21 12:05:00,105.71,105.96,105.71,105.93,8214.0,99.915,100.1513,99.915,100.1229,8214.0
2022-06-21 12:10:00,105.95,106.03,105.75,105.98,8170.0,100.1418,100.2174,99.9528,100.1702,8170.0
2022-06-21 12:15:00,105.89,106.06,105.88,105.97,12649.0,100.0851,100.2458,100.0757,100.1607,12649.0
2022-06-21 12:20:00,105.96,106.22,105.9,106.11,15580.0,100.1513,100.397,100.0946,100.2931,15580.0
2022-06-21 12:25:00,106.09,106.5,106.06,106.44,12910.0,100.2742,100.6617,100.2458,100.605,12910.0
2022-06-21 12:30:00,106.48,106.55,106.29,106.42,7811.0,100.6428,100.7089,100.4632,100.5861,7811.0
2022-06-21 12:35:00,106.43,106.56,106.33,106.51,18175.0,100.5955,100.7184,100.501,100.6711,18175.0
2022-06-21 12:40:00,106.47,106.55,106.44,106.46,11467.0,100.6333,100.7089,100.605,100.6239,11467.0
2022-06-21 12:45:00,106.46,106.56,106.39,106.55,11426.0,100.6239,100.7184,100.5577,100.7089,11426.0
2022-06-21 12:50:00,106.57,106.68,106.42,106.63,18732.0,100.7278,100.8318,100.5861,100.7846,18732.0
2022-06-21 12:55:00,106.61,106.88,106.6,106.84,25445.0,100.7656,101.0208,100.7562,100.983,25445.0
2022-06-21 13:00:00,106.86,106.87,106.69,106.77,7619.0,101.0019,101.0114,100.8413,100.9169,7619.0
2022-06-21 13:05:00,106.74,106.75,106.57,106.65,8084.0,100.8885,100.898,100.7278,100.8035,8084.0
2022-06-21 13:10:00,106.65,106.8,106.58,106.68,9169.0,100.8035,100.9452,100.7373,100.8318,9169.0
2022-06-21 13:15:00,106.65,106.65,106.48,106.52,5934.0,100.8035,100.8035,100.6428,100.6806,5934.0
2022-06-21 13:20:00,106.56,106.57,106.37,106.43,8790.0,100.7184,100.7278,100.5388,100.5955,8790.0
2022-06-21 13:25:00,106.45,106.45,106.28,106.35,8693.0,100.6144,100.6144,100.4537,100.5199,8693.0
2022-06-21 13:30:00,106.35,106.74,106.35,106.74,6593.0,100.5199,100.8885,100.5199,100.8885,6593.0
2022-06-21 13:35:00,106.76,106.76,106.44,106.44,7978.0,100.9074,100.9074,100.605,100.605,7978.0
2022-06-21 13:40:00,106.41,106.5,106.26,106.4,9596.0,100.5766,100.6617,100.4348,100.5672,9596.0
2022-06-21 13:45:00,106.38,106.4,106.22,106.34,15521.0,100.5483,100.5672,100.397,100.5104,15521.0
2022-06-21 13:50:00,106.36,106.41,106.13,106.16,10244.0,100.5294,100.5766,100.312,100.3403,10244.0
2022-06-21 13:55:00,106.12,106.12,105.99,106.06,11719.0,100.3025,100.3025,100.1796,100.2458,11719.0
2022-06-21 14:00:00,106.08,106.09,105.9,105.9,23137.0,100.2647,100.2742,100.0946,100.0946,23137.0
2022-06-21 14:05:00,105.91,106.11,105.77,106.05,12876.0,100.104,100.2931,99.9717,100.2363,12876.0
2022-06-21 14:10:00,106.06,106.14,105.85,105.9,8990.0,100.2458,100.3214,100.0473,100.0946,8990.0
2022-06-21 14:15:00,105.91,106.01,105.71,105.74,10589.0,100.104,100.1985,99.915,99.9433,10589.0
2022-06-21 14:20:00,105.78,105.98,105.75,105.82,12604.0,99.9811,100.1702,99.9528,100.019,12604.0
2022-06-21 14:25:00,105.81,106.14,105.81,106.09,8564.0,100.0095,100.3214,100.0095,100.2742,8564.0
2022-06-21 14:30:00,106.13,106.21,106.01,106.2,13200.0,100.312,100.3876,100.1985,100.3781,13200.0
2022-06-21 14:35:00,106.2,106.25,105.88,105.95,11261.0,100.3781,100.4254,100.0757,100.1418,11261.0
2022-06-21 14:40:00,105.93,106.17,105.92,106.03,12959.0,100.1229,100.3498,100.1135,100.2174,12959.0
2022-06-21 14:45:00,106.01,106.03,105.87,106.0,17555.0,100.1985,100.2174,100.0662,100.1891,17555.0
2022-06-21 14:50:00,105.98,106.32,105.98,106.31,8775.0,100.1702,100.4915,100.1702,100.4821,8775.0
2022-06-21 14:55:00,106.33,106.61,106.3,106.59,20449.0,100.501,100.7656,100.4726,100.7467,20449.0
2022-06-21 15:00:00,106.61,106.91,106.57,106.91,18966.0,100.7656,101.0492,100.7278,101.0492,18966.0
2022-06-21 15:05:00,106.92,107.0,106.76,106.98,18444.0,101.0587,101.1343,100.9074,101.1154,18444.0
2022-06-21 15:10:00,106.96,106.97,106.83,106.88,12866.0,101.0965,101.1059,100.9736,101.0208,12866.0
2022-06-21 15:15:00,106.89,106.91,106.69,106.75,15672.0,101.0303,101.0492,100.8413,100.898,15672.0
2022-06-21 15:20:00,106.73,106.87,106.7,106.81,15049.0,100.8791,101.0114,100.8507,100.9547,15049.0
2022-06-21 15:25:00,106.82,106.95,106.68,106.85,17937.0,100.9641,101.087,100.8318,100.9925,17937.0
2022-06-21 15:30:00,106.87,106.99,106.78,106.96,22184.0,101.0114,101.1248,100.9263,101.0965,22184.0
2022-06-21 15:35:00,106.95,106.95,106.74,106.8,26703.0,101.087,101.087,100.8885,100.9452,26703.0
2022-06-21 15:40:00,106.82,106.86,106.68,106.84,47108.0,100.9641,101.0019,100.8318,100.983,47108.0
2022-06-21 15:45:00,106.84,106.85,106.69,106.84,30366.0,100.983,100.9925,100.8413,100.983,30366.0
2022-06-21 15:50:00,106.85,106.95,106.61,106.68,44461.0,100.9925,101.087,100.7656,100.8318,44461.0
2022-06-21 15:55:00,106.61,106.61,106.33,106.47,74029.0,100.7656,100.7656,100.501,100.6333,74029.0
2022-06-22 09:30:00,104.7,105.89,104.32,105.05,45201.0,98.9604,100.0851,98.6012,99.2912,45201.0
2022-06-22 09:35:00,104.99,105.64,104.92,105.57,15925.0,99.2345,99.8488,99.1683,99.7827,15925.0
2022-06-22 09:40:00,105.49,105.65,105.17,105.63,13425.0,99.707,99.8583,99.4046,99.8394,13425.0
2022-06-22 09:45:00,105.67,105.7,105.05,105.29,15007.0,99.8772,99.9055,99.2912,99.518,15007.0
2022-06-22 09:50:00,105.28,105.87,104.85,105.83,11542.0,99.5086,100.0662,99.1021,100.0284,11542.0
2022-06-22 09:55:00,105.68,105.68,104.84,104.94,24539.0,99.8866,99.8866,99.0927,99.1872,24539.0
2022-06-22 10:00:00,105.07,105.75,105.06,105.75,13414.0,99.3101,99.9528,99.3006,99.9528,13414.0
2022-06-22 10:05:00,105.82,105.98,105.51,105.73,8425.0,100.019,100.1702,99.7259,99.9339,8425.0
2022-06-22 10:10:00,105.71,106.14,105.47,105.91,18209.0,99.915,100.3214,99.6881,100.104,18209.0
2022-06-22 10:15:00,105.89,106.11,105.75,105.83,24752.0,100.0851,100.2931,99.9528,100.0284,24752.0
2022-06-22 10:20:00,105.84,105.88,105.6,105.88,15889.0,100.0379,100.0757,99.811,100.0757,15889.0
2022-06-22 10:25:00,105.83,106.35,105.76,106.35,12813.0,100.0284,100.5199,99.9622,100.5199,12813.0
2022-06-22 10:30:00,106.38,106.55,106.19,106.31,7213.0,100.5483,100.7089,100.3687,100.4821,7213.0
2022-06-22 10:35:00,106.27,106.75,106.24,106.75,9029.0,100.4443,100.898,100.4159,100.898,9029.0
2022-06-22 10:40:00,106.69,106.69,106.31,106.51,8869.0,100.8413,100.8413,100.4821,100.6711,8869.0
2022-06-22 10:45:00,106.5,106.57,106.06,106.09,8933.0,100.6617,100.7278,100.2458,100.2742,8933.0
2022-06-22 10:50:00,106.12,106.28,106.08,106.11,5654.0,100.3025,100.4537,100.2647,100.2931,5654.0
2022-06-22 10:55:00,106.07,106.14,105.86,105.97,8781.0,100.2553,100.3214,100.0568,100.1607,8781.0
2022-06-22 11:00:00,105.89,105.98,105.49,105.84,8942.0,100.0851,100.1702,99.707,100.0379,8942.0
2022-06-22 11:05:00,105.87,106.03,105.67,105.84,8564.0,100.0662,100.2174,99.8772,100.0379,8564.0
2022-06-22 11:10:00,105.83,105.92,105.63,105.69,6086.0,100.0284,100.1135,99.8394,99.8961,6086.0
2022-06-22 11:15:00,105.71,105.94,105.66,105.86,8625.0,99.915,100.1324,99.8677,100.0568,8625.0
2022-06-22 11:20:00,105.82,105.82,105.58,105.7,3507.0,100.019,100.019,99.7921,99.9055,3507.0
2022-06-22 11:25:00,105.69,105.92,105.66,105.89,8632.0,99.8961,100.1135,99.8677,100.0851,8632.0
2022-06-22 11:30:00,105.97,106.19,105.94,105.99,6743.0,100.1607,100.3687,100.1324,100.1796,6743.0
2022-06-22 11:35:00,105.97,106.05,105.8,105.9,3878.0,100.1607,100.2363,100.0001,100.0946,3878.0
2022-06-22 11:40:00,105.9,105.9,105.42,105.47,16463.0,100.0946,100.0946,99.6409,99.6881,16463.0
2022-06-22 11:45:00,105.45,105.71,105.33,105.66,6623.0,99.6692,99.915,99.5558,99.8677,6623.0
2022-06-22 11:50:00,105.68,105.68,105.32,105.35,6538.0,99.8866,99.8866,99.5464,99.5747,6538.0
2022-06-22 11:55:00,105.34,105.41,105.18,105.23,7144.0,99.5653,99.6314,99.414,99.4613,7144.0
2022-06-22 12:00:00,105.25,105.45,104.92,105.07,29455.0,99.4802,99.6692,99.1683,99.3101,29455.0
2022-06-22 12:05:00,104.99,105.03,104.75,104.8,12693.0,99.2345,99.2723,99.0076,99.0549,12693.0
2022-06-22 12:10:00,104.85,105.01,104.79,104.91,13879.0,99.1021,99.2534,99.0454,99.1588,13879.0
2022-06-22 12:15:00,104.92,105.3,104.92,105.25,15456.0,99.1683,99.5275,99.1683,99.4802,15456.0
2022-06-22 12:20:00,105.18,105.53,105.18,105.53,13161.0,99.414,99.7449,99.414,99.7449,13161.0
2022-06-22 12:25:00,105.52,105.78,105.43,105.66,7950.0,99.7354,99.9811,99.6503,99.8677,7950.0
2022-06-22 12:30:00,105.65,105.84,105.59,105.76,11383.0,99.8583,100.0379,99.8016,99.9622,11383.0
2022-06-22 12:35:00,105.78,105.94,105.63,105.66,3666.0,99.9811,100.1324,99.8394,99.8677,3666.0
2022-06-22 12:40:00,105.66,105.95,105.64,105.95,4261.0,99.8677,100.1418,99.8488,100.1418,4261.0
2022-06-22 12:45:00,106.0,106.08,105.89,105.96,5803.0,100.1891,100.2647,100.0851,100.1513,5803.0
2022-06-22 12:50:00,105.98,106.05,105.83,105.87,7899.0,100.1702,100.2363,100.0284,100.0662,7899.0
2022-06-22 12:55:00,105.86,105.97,105.77,105.94,9100.0,100.0568,100.1607,99.9717,100.1324,9100.0
2022-06-22 13:00:00,105.96,105.96,105.62,105.63,4893.0,100.1513,100.1513,99.8299,99.8394,4893.0
2022-06-22 13:05:00,105.62,105.7,105.58,105.64,5274.0,99.8299,99.9055,99.7921,99.8488,5274.0
2022-06-22 13:10:00,105.69,105.84,105.66,105.75,6354.0,99.8961,100.0379,99.8677,99.9528,6354.0
2022-06-22 13:15:00,105.74,105.87,105.71,105.85,4926.0,99.9433,100.0662,99.915,100.0473,4926.0
2022-06-22 13:20:00,105.87,106.11,105.86,106.06,8551.0,100.0662,100.2931,100.0568,100.2458,8551.0
2022-06-22 13:25:00,106.08,106.16,105.95,106.03,5774.0,100.2647,100.3403,100.1418,100.2174,5774.0
2022-06-22 13:30:00,106.05,106.05,105.73,105.73,6573.0,100.2363,100.2363,99.9339,99.9339,6573.0
2022-06-22 13:35:00,105.68,105.81,105.65,105.78,3758.0,99.8866,100.0095,99.8583,99.9811,3758.0
2022-06-22 13:40:00,105.76,105.95,105.76,105.95,7769.0,99.9622,100.1418,99.9622,100.1418,7769.0
2022-06-22 13:45:00,105.94,106.06,105.88,106.06,4406.0,100.1324,100.2458,100.0757,100.2458,4406.0
2022-06-22 13:50:00,106.03,106.04,105.88,105.91,6411.0,100.2174,100.2269,100.0757,100.104,6411.0
2022-06-22 13:55:00,105.93,105.95,105.77,105.93,8630.0,100.1229,100.1418,99.9717,100.1229,8630.0
2022-06-22 14:00:00,105.94,106.0,105.82,105.87,9297.0,100.1324,100.1891,100.019,100.0662,9297.0
2022-06-22 14:05:00,105.87,106.16,105.86,106.07,13148.0,100.0662,100.3403,100.0568,100.2553,13148.0
2022-06-22 14:10:00,106.07,106.19,105.96,106.19,4918.0,100.2553,100.3687,100.1513,100.3687,4918.0
2022-06-22 14:15:00,106.18,106.34,106.11,106.13,33680.0,100.3592,100.5104,100.2931,100.312,33680.0
2022-06-22 14:20:00,106.17,106.17,105.81,105.94,12267.0,100.3498,100.3498,100.0095,100.1324,12267.0
2022-06-22 14:25:00,105.9,105.91,105.78,105.79,6460.0,100.0946,100.104,99.9811,99.9906,6460.0
2022-06-22 14:30:00,105.84,105.94,105.74,105.86,8418.0,100.0379,100.1324,99.9433,100.0568,8418.0
2022-06-22 14:35:00,105.84,105.84,105.68,105.73,14413.0,100.0379,100.0379,99.8866,99.9339,14413.0
2022-06-22 14:40:00,105.69,105.76,105.56,105.71,9035.0,99.8961,99.9622,99.7732,99.915,9035.0
2022-06-22 14:45:00,105.69,105.78,105.62,105.62,11517.0,99.8961,99.9811,99.8299,99.8299,11517.0
2022-06-22 14:50:00,105.59,105.74,105.58,105.73,9134.0,99.8016,99.9433,99.7921,99.9339,9134.0
2022-06-22 14:55:00,105.77,105.95,105.76,105.82,15715.0,99.9717,100.1418,99.9622,100.019,15715.0
2022-06-22 15:00:00,105.84,105.85,105.57,105.79,23469.0,100.0379,100.0473,99.7827,99.9906,23469.0
2022-06-22 15:05:00,105.79,105.84,105.58,105.64,8589.0,99.9906,100.0379,99.7921,99.8488,8589.0
2022-06-22 15:10:00,105.6,105.75,105.54,105.7,11452.0,99.811,99.9528,99.7543,99.9055,11452.0
2022-06-22 15:15:00,105.7,105.78,105.66,105.68,11219.0,99.9055,99.9811,99.8677,99.8866,11219.0
2022-06-22 15:20:00,105.7,105.87,105.7,105.77,16166.0,99.9055,100.0662,99.9055,99.9717,16166.0
2022-06-22 15:25:00,105.72,105.8,105.52,105.59,31317.0,99.9244,100.0001,99.7354,99.8016,31317.0
2022-06-22 15:30:00,105.59,105.68,105.55,105.57,27232.0,99.8016,99.8866,99.7638,99.7827,27232.0
2022-06-22 15:35:00,105.56,105.69,105.47,105.63,27604.0,99.7732,99.8961,99.6881,99.8394,27604.0
2022-06-22 15:40:00,105.61,105.71,105.57,105.63,24907.0,99.8205,99.915,99.7827,99.8394,24907.0
2022-06-22 15:45:00,105.6,105.66,105.56,105.62,30149.0,99.811,99.8677,99.7732,99.8299,30149.0
2022-06-22 15:50:00,105.6,105.96,105.58,105.89,50200.0,99.811,100.1513,99.7921,100.0851,50200.0
2022-06-22 15:55:00,105.89,105.91,105.54,105.59,101185.0,100.0851,100.104,99.7543,99.8016,101185.0
2022-06-23 09:30:00,105.33,105.62,104.75,104.9,24840.0,99.5558,99.8299,99.0076,99.1494,24840.0
2022-06-23 09:35:00,104.89,105.63,104.71,105.48,6353.0,99.1399,99.8394,98.9698,99.6976,6353.0
2022-06-23 09:40:00,105.44,105.66,105.19,105.41,19799.0,99.6598,99.8677,99.4235,99.6314,19799.0
2022-06-23 09:45:00,105.45,105.52,105.03,105.35,14774.0,99.6692,99.7354,99.2723,99.5747,14774.0
2022-06-23 09:50:00,105.18,105.18,104.47,104.47,14223.0,99.414,99.414,98.743,98.743,14223.0
2022-06-23 09:55:00,104.49,105.37,104.37,105.37,20713.0,98.7619,99.5936,98.6484,99.5936,20713.0
2022-06-23 10:00:00,105.23,105.46,105.03,105.18,5708.0,99.4613,99.6787,99.2723,99.414,5708.0
2022-06-23 10:05:00,105.24,105.26,104.4,104.4,10214.0,99.4708,99.4897,98.6768,98.6768,10214.0
2022-06-23 10:10:00,104.37,104.82,104.3,104.5,11352.0,98.6484,99.0738,98.5823,98.7713,11352.0
2022-06-23 10:15:00,104.6,104.62,104.01,104.17,23898.0,98.8658,98.8847,98.3082,98.4594,23898.0
2022-06-23 10:20:00,104.17,104.45,104.17,104.31,10496.0,98.4594,98.7241,98.4594,98.5917,10496.0
2022-06-23 10:25:00,104.29,104.29,103.87,103.97,20287.0,98.5728,98.5728,98.1759,98.2704,20287.0
2022-06-23 10:30:00,104.01,104.12,103.68,103.76,29822.0,98.3082,98.4121,97.9963,98.0719,29822.0
2022-06-23 10:35:00,103.75,104.33,103.75,104.28,16378.0,98.0624,98.6106,98.0624,98.5634,16378.0
2022-06-23 10:40:00,104.29,104.61,104.14,104.31,17243.0,98.5728,98.8753,98.4311,98.5917,17243.0
2022-06-23 10:45:00,104.32,104.62,104.3,104.39,19641.0,98.6012,98.8847,98.5823,98.6673,19641.0
2022-06-23 10:50:00,104.37,104.6,104.24,104.4,9400.0,98.6484,98.8658,98.5256,98.6768,9400.0
2022-06-23 10:55:00,104.4,104.76,104.34,104.61,26644.0,98.6768,99.0171,98.6201,98.8753,26644.0
2022-06-23 11:00:00,104.66,104.81,104.5,104.55,15381.0,98.9225,99.0643,98.7713,98.8186,15381.0
2022-06-23 11:05:00,104.57,104.69,104.55,104.68,11111.0,98.8375,98.9509,98.8186,98.9414,11111.0
2022-06-23 11:10:00,104.69,104.99,104.54,104.88,17595.0,98.9509,99.2345,98.8091,99.1305,17595.0
2022-06-23 11:15:00,104.89,104.89,104.57,104.63,12934.0,99.1399,99.1399,98.8375,98.8942,12934.0
2022-06-23 11:20:00,104.63,104.74,104.34,104.34,8185.0,98.8942,98.9982,98.6201,98.6201,8185.0
2022-06-23 11:25:00,104.32,104.4,104.18,104.25,13465.0,98.6012,98.6768,98.4689,98.535,13465.0
2022-06-23 11:30:00,104.26,104.32,103.81,103.89,22630.0,98.5445,98.6012,98.1191,98.1948,22630.0
2022-06-23 11:35:00,103.83,103.83,103.27,103.27,12192.0,98.138,98.138,97.6087,97.6087,12192.0
2022-06-23 11:40:00,103.23,103.48,103.22,103.48,13139.0,97.5709,97.8072,97.5615,97.8072,13139.0
2022-06-23 11:45:00,103.49,103.53,103.27,103.47,12997.0,97.8167,97.8545,97.6087,97.7978,12997.0
2022-06-23 11:50:00,103.48,103.53,103.36,103.36,11521.0,97.8072,97.8545,97.6938,97.6938,11521.0
2022-06-23 11:55:00,103.28,103.34,103.19,103.24,7650.0,97.6182,97.6749,97.5331,97.5804,7650.0
2022-06-23 12:00:00,103.25,103.27,102.83,102.84,22591.0,97.5898,97.6087,97.1929,97.2023,22591.0
2022-06-23 12:05:00,102.84,102.98,102.67,102.79,12100.0,97.2023,97.3346,97.0416,97.1551,12100.0
2022-06-23 12:10:00,102.79,103.15,102.77,103.14,12363.0,97.1551,97.4953,97.1362,97.4859,12363.0
2022-06-23 12:15:00,103.08,103.35,103.07,103.21,13764.0,97.4292,97.6844,97.4197,97.552,13764.0
2022-06-23 12:20:00,103.19,103.35,103.18,103.25,9380.0,97.5331,97.6844,97.5237,97.5898,9380.0
2022-06-23 12:25:00,103.25,103.25,102.87,102.98,16604.0,97.5898,97.5898,97.2307,97.3346,16604.0
2022-06-23 12:30:00,102.99,103.05,102.75,102.91,10142.0,97.3441,97.4008,97.1173,97.2685,10142.0
2022-06-23 12:35:00,102.92,102.99,102.74,102.79,9549.0,97.2779,97.3441,97.1078,97.1551,9549.0
2022-06-23 12:40:00,102.78,103.04,102.76,103.01,6268.0,97.1456,97.3914,97.1267,97.363,6268.0
2022-06-23 12:45:00,102.95,102.95,102.53,102.77,18441.0,97.3063,97.3063,96.9093,97.1362,18441.0
2022-06-23 12:50:00,102.74,102.76,102.51,102.69,9313.0,97.1078,97.1267,96.8904,97.0605,9313.0
2022-06-23 12:55:00,102.72,102.84,102.63,102.77,5841.0,97.0889,97.2023,97.0038,97.1362,5841.0
2022-06-23 13:00:00,102.75,102.79,102.52,102.76,8287.0,97.1173,97.1551,96.8999,97.1267,8287.0
2022-06-23 13:05:00,102.73,103.01,102.71,102.92,9255.0,97.0983,97.363,97.0794,97.2779,9255.0
2022-06-23 13:10:00,102.92,103.17,102.91,103.02,10710.0,97.2779,97.5142,97.2685,97.3725,10710.0
2022-06-23 13:15:00,103.02,103.14,103.02,103.1,10647.0,97.3725,97.4859,97.3725,97.4481,10647.0
2022-06-23 13:20:00,103.1,103.11,102.78,102.97,15052.0,97.4481,97.4575,97.1456,97.3252,15052.0
2022-06-23 13:25:00,102.97,103.05,102.77,102.82,11561.0,97.3252,97.4008,97.1362,97.1834,11561.0
2022-06-23 13:30:00,102.81,103.01,102.7,102.76,14722.0,97.174,97.363,97.07,97.1267,14722.0
2022-06-23 13:35:00,102.76,102.87,102.47,102.59,14363.0,97.1267,97.2307,96.8526,96.966,14363.0
2022-06-23 13:40:00,102.61,102.64,102.38,102.48,16317.0,96.9849,97.0133,96.7675,96.8621,16317.0
2022-06-23 13:45:00,102.46,102.57,102.36,102.52,13325.0,96.8431,96.9471,96.7486,96.8999,13325.0
2022-06-23 13:50:00,102.55,102.7,102.51,102.61,14031.0,96.9282,97.07,96.8904,96.9849,14031.0
2022-06-23 13:55:00,102.62,102.86,102.6,102.66,16833.0,96.9944,97.2212,96.9755,97.0322,16833.0
2022-06-23 14:00:00,102.67,102.69,102.43,102.49,14103.0,97.0416,97.0605,96.8148,96.8715,14103.0
2022-06-23 14:05:00,102.48,102.52,102.4,102.49,11755.0,96.8621,96.8999,96.7864,96.8715,11755.0
2022-06-23 14:10:00,102.52,102.63,102.39,102.54,14545.0,96.8999,97.0038,96.777,96.9188,14545.0
2022-06-23 14:15:00,102.54,102.71,102.51,102.62,17300.0,96.9188,97.0794,96.8904,96.9944,17300.0
2022-06-23 14:20:00,102.62,102.7,102.51,102.7,14329.0,96.9944,97.07,96.8904,97.07,14329.0
2022-06-23 14:25:00,102.7,103.0,102.61,103.0,11769.0,97.07,97.3535,96.9849,97.3535,11769.0
2022-06-23 14:30:00,103.01,103.34,103.01,103.26,18256.0,97.363,97.6749,97.363,97.5993,18256.0
2022-06-23 14:35:00,103.22,103.49,103.17,103.38,15914.0,97.5615,97.8167,97.5142,97.7127,15914.0
2022-06-23 14:40:00,103.41,103.45,103.32,103.38,11520.0,97.7411,97.7789,97.656,97.7127,11520.0
2022-06-23 14:45:00,103.4,103.46,103.23,103.38,7761.0,97.7316,97.7883,97.5709,97.7127,7761.0
2022-06-23 14:50:00,103.37,103.49,103.35,103.41,9123.0,97.7033,97.8167,97.6844,97.7411,9123.0
2022-06-23 14:55:00,103.38,103.39,103.17,103.32,21121.0,97.7127,97.7222,97.5142,97.656,21121.0
2022-06-23 15:00:00,103.34,103.36,103.19,103.26,17810.0,97.6749,97.6938,97.5331,97.5993,17810.0
2022-06-23 15:05:00,103.24,103.35,103.18,103.23,26506.0,97.5804,97.6844,97.5237,97.5709,26506.0
2022-06-23 15:10:00,103.27,103.46,103.24,103.41,15848.0,97.6087,97.7883,97.5804,97.7411,15848.0
2022-06-23 15:15:00,103.42,103.71,103.38,103.68,15681.0,97.7505,98.0246,97.7127,97.9963,15681.0
2022-06-23 15:20:00,103.7,103.92,103.67,103.88,15532.0,98.0152,98.2231,97.9868,98.1853,15532.0
2022-06-23 15:25:00,103.84,104.19,103.83,104.11,24811.0,98.1475,98.4783,98.138,98.4027,24811.0
2022-06-23 15:30:00,104.12,104.4,104.07,104.4,37105.0,98.4121,98.6768,98.3649,98.6768,37105.0
2022-06-23 15:35:00,104.4,104.51,104.14,104.18,56496.0,98.6768,98.7808,98.4311,98.4689,56496.0
2022-06-23 15:40:00,104.19,104.35,104.12,104.21,33719.0,98.4783,98.6295,98.4121,98.4972,33719.0
2022-06-23 15:45:00,104.23,104.42,104.2,104.42,43144.0,98.5161,98.6957,98.4878,98.6957,43144.0
2022-06-23 15:50:00,104.48,104.54,104.06,104.15,92123.0,98.7524,98.8091,98.3554,98.4405,92123.0
2022-06-23 15:55:00,104.15,104.27,104.06,104.2,122719.0,98.4405,98.5539,98.3554,98.4878,122719.0
2022-06-24 09:30:00,105.43,108.16,105.31,108.07,97345.0,99.6503,102.2307,99.5369,102.1456,97345.0
2022-06-24 09:35:00,107.98,108.15,107.23,107.34,38310.0,102.0605,102.2212,101.3517,101.4556,38310.0
2022-06-24 09:40:00,107.37,107.77,106.95,107.22,41129.0,101.484,101.8621,101.087,101.3422,41129.0
2022-06-24 09:45:00,107.23,108.12,107.14,108.0,42670.0,101.3517,102.1929,101.2666,102.0794,42670.0
2022-06-24 09:50:00,108.0,108.2,107.74,108.07,34323.0,102.0794,102.2685,101.8337,102.1456,34323.0
2022-06-24 09:55:00,108.05,108.43,108.03,108.29,18881.0,102.1267,102.4859,102.1078,102.3535,18881.0
2022-06-24 10:00:00,108.38,109.39,108.24,108.77,30658.0,102.4386,103.3932,102.3063,102.8072,30658.0
2022-06-24 10:05:00,108.76,109.66,108.7,109.59,27189.0,102.7978,103.6484,102.7411,103.5823,27189.0
2022-06-24 10:10:00,109.58,109.58,109.01,109.24,13460.0,103.5728,103.5728,103.0341,103.2515,13460.0
2022-06-24 10:15:00,109.19,109.47,109.02,109.23,13137.0,103.2042,103.4689,103.0435,103.242,13137.0
2022-06-24 10:20:00,109.27,109.46,109.12,109.42,38400.0,103.2798,103.4594,103.138,103.4216,38400.0
2022-06-24 10:25:00,109.46,109.6,109.26,109.47,17313.0,103.4594,103.5917,103.2704,103.4689,17313.0
2022-06-24 10:30:00,109.48,110.07,109.42,110.04,14744.0,103.4783,104.036,103.4216,104.0076,14744.0
2022-06-24 10:35:00,110.02,110.35,109.91,110.34,27047.0,103.9887,104.3006,103.8847,104.2912,27047.0
2022-06-24 10:40:00,110.32,110.51,110.25,110.41,27335.0,104.2723,104.4518,104.2061,104.3573,27335.0
2022-06-24 10:45:00,110.44,110.48,110.14,110.37,62304.0,104.3857,104.4235,104.1021,104.3195,62304.0
2022-06-24 10:50:00,110.36,110.92,110.29,110.82,25451.0,104.3101,104.8394,104.2439,104.7449,25451.0
2022-06-24 10:55:00,110.82,110.92,110.66,110.67,25239.0,104.7449,104.8394,104.5936,104.6031,25239.0
2022-06-24 11:00:00,110.68,111.15,110.67,110.99,37950.0,104.6125,105.0568,104.6031,104.9055,37950.0
2022-06-24 11:05:00,111.0,111.04,110.8,110.89,23486.0,104.915,104.9528,104.726,104.811,23486.0
2022-06-24 11:10:00,110.89,110.95,110.59,110.61,15862.0,104.811,104.8677,104.5275,104.5464,15862.0
2022-06-24 11:15:00,110.61,110.61,110.24,110.32,19352.0,104.5464,104.5464,104.1967,104.2723,19352.0
2022-06-24 11:20:00,110.3,110.51,110.3,110.34,19674.0,104.2534,104.4518,104.2534,104.2912,19674.0
2022-06-24 11:25:00,110.37,110.66,110.16,110.66,24416.0,104.3195,104.5936,104.121,104.5936,24416.0
2022-06-24 11:30:00,110.69,111.08,110.57,110.96,50417.0,104.622,104.9906,104.5086,104.8772,50417.0
2022-06-24 11:35:00,110.95,111.25,110.87,111.25,11953.0,104.8677,105.1513,104.7921,105.1513,11953.0
2022-06-24 11:40:00,111.3,111.7,111.23,111.6,39132.0,105.1985,105.5766,105.1324,105.4821,39132.0
2022-06-24 11:45:00,111.58,111.7,111.16,111.19,48339.0,105.4632,105.5766,105.0662,105.0946,48339.0
2022-06-24 11:50:00,111.18,111.45,111.18,111.35,9459.0,105.0851,105.3403,105.0851,105.2458,9459.0
2022-06-24 11:55:00,111.37,111.37,111.02,111.05,7334.0,105.2647,105.2647,104.9339,104.9622,7334.0
2022-06-24 12:00:00,111.07,111.08,110.91,111.02,33965.0,104.9812,104.9906,104.8299,104.9339,33965.0
2022-06-24 12:05:00,111.01,111.13,110.95,110.95,12182.0,104.9244,105.0379,104.8677,104.8677,12182.0
2022-06-24 12:10:00,110.94,111.06,110.88,110.99,10543.0,104.8583,104.9717,104.8016,104.9055,10543.0
2022-06-24 12:15:00,110.98,111.02,110.72,110.8,24215.0,104.8961,104.9339,104.6503,104.726,24215.0
2022-06-24 12:20:00,110.79,110.79,110.43,110.49,11033.0,104.7165,104.7165,104.3762,104.4329,11033.0
2022-06-24 12:25:00,110.48,110.48,110.22,110.31,9165.0,104.4235,104.4235,104.1777,104.2628,9165.0
2022-06-24 12:30:00,110.31,110.45,110.22,110.26,14632.0,104.2628,104.3951,104.1777,104.2156,14632.0
2022-06-24 12:35:00,110.29,110.67,110.29,110.65,5987.0,104.2439,104.6031,104.2439,104.5842,5987.0
2022-06-24 12:40:00,110.64,110.91,110.61,110.84,8663.0,104.5747,104.8299,104.5464,104.7638,8663.0
2022-06-24 12:45:00,110.84,110.86,110.62,110.7,11098.0,104.7638,104.7827,104.5558,104.6314,11098.0
2022-06-24 12:50:00,110.71,110.81,110.67,110.78,6794.0,104.6409,104.7354,104.6031,104.707,6794.0
2022-06-24 12:55:00,110.81,110.85,110.67,110.77,11913.0,104.7354,104.7732,104.6031,104.6976,11913.0
2022-06-24 13:00:00,110.79,110.93,110.79,110.9,7814.0,104.7165,104.8488,104.7165,104.8205,7814.0
2022-06-24 13:05:00,110.94,110.99,110.86,110.99,5820.0,104.8583,104.9055,104.7827,104.9055,5820.0
2022-06-24 13:10:00,110.99,111.09,110.99,111.08,7444.0,104.9055,105.0001,104.9055,104.9906,7444.0
2022-06-24 13:15:00,111.11,111.15,110.99,111.01,8376.0,105.019,105.0568,104.9055,104.9244,8376.0
2022-06-24 13:20:00,110.98,110.98,110.62,110.64,13369.0,104.8961,104.8961,104.5558,104.5747,13369.0
2022-06-24 13:25:00,110.62,110.69,110.47,110.59,8943.0,104.5558,104.622,104.414,104.5275,8943.0
2022-06-24 13:30:00,110.56,110.62,110.39,110.44,10281.0,104.4991,104.5558,104.3384,104.3857,10281.0
2022-06-24 13:35:00,110.43,110.51,110.39,110.4,10587.0,104.3762,104.4518,104.3384,104.3479,10587.0
2022-06-24 13:40:00,110.41,110.53,110.37,110.5,10408.0,104.3573,104.4708,104.3195,104.4424,10408.0
2022-06-24 13:45:00,110.48,110.59,110.4,110.56,8480.0,104.4235,104.5275,104.3479,104.4991,8480.0
2022-06-24 13:50:00,110.57,110.66,110.42,110.42,8709.0,104.5086,104.5936,104.3668,104.3668,8709.0
2022-06-24 13:55:00,110.37,110.44,110.27,110.31,12395.0,104.3195,104.3857,104.225,104.2628,12395.0
2022-06-24 14:00:00,110.33,110.63,110.32,110.48,14877.0,104.2817,104.5653,104.2723,104.4235,14877.0
2022-06-24 14:05:00,110.48,110.48,109.96,109.97,19642.0,104.4235,104.4235,103.932,103.9415,19642.0
2022-06-24 14:10:00,109.98,110.07,109.85,110.01,18823.0,103.9509,104.036,103.828,103.9793,18823.0
2022-06-24 14:15:00,110.02,110.1,109.88,109.88,12617.0,103.9887,104.0643,103.8564,103.8564,12617.0
2022-06-24 14:20:00,109.91,110.04,109.89,109.95,10433.0,103.8847,104.0076,103.8658,103.9225,10433.0
2022-06-24 14:25:00,109.94,109.98,109.81,109.88,9246.0,103.9131,103.9509,103.7902,103.8564,9246.0
2022-06-24 14:30:00,109.88,109.99,109.87,109.88,21355.0,103.8564,103.9604,103.8469,103.8564,21355.0
2022-06-24 14:35:00,109.85,109.92,109.63,109.66,11911.0,103.828,103.8942,103.6201,103.6484,11911.0
2022-06-24 14:40:00,109.62,109.75,109.53,109.62,30130.0,103.6106,103.7335,103.5256,103.6106,30130.0
2022-06-24 14:45:00,109.65,110.0,109.62,109.99,64770.0,103.639,103.9698,103.6106,103.9604,64770.0
2022-06-24 14:50:00,109.99,110.04,109.74,109.78,13508.0,103.9604,104.0076,103.7241,103.7619,13508.0
2022-06-24 14:55:00,109.82,109.84,109.68,109.74,10554.0,103.7997,103.8186,103.6674,103.7241,10554.0
2022-06-24 15:00:00,109.73,109.8,109.7,109.75,25119.0,103.7146,103.7808,103.6863,103.7335,25119.0
2022-06-24 15:05:00,109.76,109.76,109.64,109.67,30025.0,103.743,103.743,103.6295,103.6579,30025.0
2022-06-24 15:10:00,109.67,109.87,109.58,109.83,50823.0,103.6579,103.8469,103.5728,103.8091,50823.0
2022-06-24 15:15:00,109.87,110.06,109.81,109.99,20928.0,103.8469,104.0265,103.7902,103.9604,20928.0
2022-06-24 15:20:00,110.02,110.17,109.98,110.15,19639.0,103.9887,104.1305,103.9509,104.1116,19639.0
2022-06-24 15:25:00,110.14,110.15,109.93,109.95,22666.0,104.1021,104.1116,103.9036,103.9225,22666.0
2022-06-24 15:30:00,109.94,110.0,109.8,109.83,34601.0,103.9131,103.9698,103.7808,103.8091,34601.0
2022-06-24 15:35:00,109.84,109.88,109.74,109.81,30880.0,103.8186,103.8564,103.7241,103.7902,30880.0
2022-06-24 15:40:00,109.82,109.92,109.77,109.87,41621.0,103.7997,103.8942,103.7524,103.8469,41621.0
2022-06-24 15:45:00,109.86,109.89,109.67,109.71,44956.0,103.8375,103.8658,103.6579,103.6957,44956.0
2022-06-24 15:50:00,109.75,110.14,109.65,110.09,75365.0,103.7335,104.1021,103.639,104.0549,75365.0
2022-06-24 15:55:00,110.09,110.1,109.7,110.1,181011.0,104.0549,104.0643,103.6863,104.0643,181011.0
2022-06-27 09:30:00,111.25,111.25,110.0,110.0,40596.0,105.1513,105.1513,103.9698,103.9698,40596.0
2022-06-27 09:35:00,109.98,110.96,109.98,110.96,15356.0,103.9509,104.8772,103.9509,104.8772,15356.0
2022-06-27 09:40:00,110.95,110.97,110.07,110.5,16029.0,104.8677,104.8866,104.036,104.4424,16029.0
2022-06-27 09:45:00,110.44,110.51,109.7,110.09,13911.0,104.3857,104.4518,103.6863,104.0549,13911.0
2022-06-27 09:50:00,109.98,110.5,109.93,110.5,14250.0,103.9509,104.4424,103.9036,104.4424,14250.0
2022-06-27 09:55:00,110.45,110.45,109.16,109.16,19244.0,104.3951,104.3951,103.1759,103.1759,19244.0
2022-06-27 10:00:00,109.22,110.02,109.0,109.88,21322.0,103.2326,103.9887,103.0246,103.8564,21322.0
2022-06-27 10:05:00,109.94,109.94,109.38,109.64,12812.0,103.9131,103.9131,103.3838,103.6295,12812.0
2022-06-27 10:10:00,109.58,109.65,109.2,109.43,10640.0,103.5728,103.639,103.2137,103.4311,10640.0
2022-06-27 10:15:00,109.46,109.76,109.34,109.72,21532.0,103.4594,103.743,103.346,103.7052,21532.0
2022-06-27 10:20:00,109.82,109.93,109.42,109.47,14256.0,103.7997,103.9036,103.4216,103.4689,14256.0
2022-06-27 10:25:00,109.31,109.4,109.04,109.26,10073.0,103.3176,103.4027,103.0624,103.2704,10073.0
2022-06-27 10:30:00,109.15,109.47,109.15,109.45,6416.0,103.1664,103.4689,103.1664,103.45,6416.0
2022-06-27 10:35:00,109.44,109.68,109.32,109.61,7282.0,103.4405,103.6674,103.3271,103.6012,7282.0
2022-06-27 10:40:00,109.65,110.25,109.65,110.25,8705.0,103.639,104.2061,103.639,104.2061,8705.0
2022-06-27 10:45:00,110.27,110.36,110.09,110.26,13638.0,104.225,104.3101,104.0549,104.2156,13638.0
2022-06-27 10:50:00,110.23,110.33,110.07,110.21,7519.0,104.1872,104.2817,104.036,104.1683,7519.0
2022-06-27 10:55:00,110.21,110.52,110.2,110.2,37395.0,104.1683,104.4613,104.1588,104.1588,37395.0
2022-06-27 11:00:00,110.23,110.4,110.13,110.23,7691.0,104.1872,104.3479,104.0927,104.1872,7691.0
2022-06-27 11:05:00,110.24,110.34,110.14,110.15,4508.0,104.1967,104.2912,104.1021,104.1116,4508.0
2022-06-27 11:10:00,110.13,110.3,110.11,110.19,9522.0,104.0927,104.2534,104.0738,104.1494,9522.0
2022-06-27 11:15:00,110.21,110.52,110.13,110.51,10437.0,104.1683,104.4613,104.0927,104.4518,10437.0
2022-06-27 11:20:00,110.48,110.7,110.45,110.62,13312.0,104.4235,104.6314,104.3951,104.5558,13312.0
2022-06-27 11:25:00,110.68,110.75,110.55,110.71,7372.0,104.6125,104.6787,104.4897,104.6409,7372.0
2022-06-27 11:30:00,110.71,110.71,110.4,110.4,4212.0,104.6409,104.6409,104.3479,104.3479,4212.0
2022-06-27 11:35:00,110.36,110.49,110.3,110.43,7100.0,104.3101,104.4329,104.2534,104.3762,7100.0
2022-06-27 11:40:00,110.45,110.66,110.4,110.59,7802.0,104.3951,104.5936,104.3479,104.5275,7802.0
2022-06-27 11:45:00,110.66,110.89,110.55,110.81,15261.0,104.5936,104.811,104.4897,104.7354,15261.0
2022-06-27 11:50:00,110.72,110.74,110.35,110.5,10044.0,104.6503,104.6692,104.3006,104.4424,10044.0
2022-06-27 11:55:00,110.53,110.7,110.42,110.68,9519.0,104.4708,104.6314,104.3668,104.6125,9519.0
2022-06-27 12:00:00,110.65,110.67,110.25,110.31,52469.0,104.5842,104.6031,104.2061,104.2628,52469.0
2022-06-27 12:05:00,110.35,110.35,110.05,110.1,46852.0,104.3006,104.3006,104.0171,104.0643,46852.0
2022-06-27 12:10:00,110.08,110.46,109.98,110.41,13560.0,104.0454,104.4046,103.9509,104.3573,13560.0
2022-06-27 12:15:00,110.37,110.53,110.23,110.53,7197.0,104.3195,104.4708,104.1872,104.4708,7197.0
2022-06-27 12:20:00,110.57,110.69,110.57,110.63,6831.0,104.5086,104.622,104.5086,104.5653,6831.0
2022-06-27 12:25:00,110.54,110.54,110.34,110.36,4918.0,104.4802,104.4802,104.2912,104.3101,4918.0
2022-06-27 12:30:00,110.28,110.42,110.17,110.19,7033.0,104.2345,104.3668,104.1305,104.1494,7033.0
2022-06-27 12:35:00,110.18,110.46,110.12,110.45,5562.0,104.1399,104.4046,104.0832,104.3951,5562.0
2022-06-27 12:40:00,110.47,110.76,110.43,110.74,3213.0,104.414,104.6881,104.3762,104.6692,3213.0
2022-06-27 12:45:00,110.76,110.76,110.5,110.52,8066.0,104.6881,104.6881,104.4424,104.4613,8066.0
2022-06-27 12:50:00,110.48,110.56,110.39,110.51,4727.0,104.4235,104.4991,104.3384,104.4518,4727.0
2022-06-27 12:55:00,110.5,110.53,110.39,110.52,7023.0,104.4424,104.4708,104.3384,104.4613,7023.0
2022-06-27 13:00:00,110.53,110.58,110.26,110.38,6350.0,104.4708,104.518,104.2156,104.329,6350.0
2022-06-27 13:05:00,110.39,110.58,110.25,110.58,6155.0,104.3384,104.518,104.2061,104.518,6155.0
2022-06-27 13:10:00,110.59,110.73,110.54,110.64,7579.0,104.5275,104.6598,104.4802,104.5747,7579.0
2022-06-27 13:15:00,110.65,110.77,110.56,110.7,18412.0,104.5842,104.6976,104.4991,104.6314,18412.0
2022-06-27 13:20:00,110.61,110.66,110.41,110.47,9994.0,104.5464,104.5936,104.3573,104.414,9994.0
2022-06-27 13:25:00,110.47,110.47,110.09,110.12,6979.0,104.414,104.414,104.0549,104.0832,6979.0
2022-06-27 13:30:00,110.12,110.13,109.94,109.96,4345.0,104.0832,104.0927,103.9131,103.932,4345.0
2022-06-27 13:35:00,109.91,110.09,109.91,110.01,9419.0,103.8847,104.0549,103.8847,103.9793,9419.0
2022-06-27 13:40:00,110.03,110.12,109.97,110.05,5871.0,103.9982,104.0832,103.9415,104.0171,5871.0
2022-06-27 13:45:00,110.02,110.04,109.82,109.89,4986.0,103.9887,104.0076,103.7997,103.8658,4986.0
2022-06-27 13:50:00,109.96,110.17,109.89,110.11,7770.0,103.932,104.1305,103.8658,104.0738,7770.0
2022-06-27 13:55:00,110.1,110.12,110.03,110.03,4697.0,104.0643,104.0832,103.9982,103.9982,4697.0
2022-06-27 14:00:00,110.04,110.11,109.86,110.04,5685.0,104.0076,104.0738,103.8375,104.0076,5685.0
2022-06-27 14:05:00,110.11,110.12,109.92,110.09,6038.0,104.0738,104.0832,103.8942,104.0549,6038.0
2022-06-27 14:10:00,110.09,110.26,110.02,110.23,12556.0,104.0549,104.2156,103.9887,104.1872,12556.0
2022-06-27 14:15:00,110.25,110.31,110.19,110.31,6257.0,104.2061,104.2628,104.1494,104.2628,6257.0
2022-06-27 14:20:00,110.3,110.31,110.15,110.19,30876.0,104.2534,104.2628,104.1116,104.1494,30876.0
2022-06-27 14:25:00,110.2,110.2,109.96,109.97,11184.0,104.1588,104.1588,103.932,103.9415,11184.0
2022-06-27 14:30:00,109.97,109.97,109.8,109.94,19066.0,103.9415,103.9415,103.7808,103.9131,19066.0
2022-06-27 14:35:00,109.95,110.05,109.9,110.0,8166.0,103.9225,104.0171,103.8753,103.9698,8166.0
2022-06-27 14:40:00,109.97,110.01,109.77,109.92,21927.0,103.9415,103.9793,103.7524,103.8942,21927.0
2022-06-27 14:45:00,109.92,110.01,109.81,109.98,9397.0,103.8942,103.9793,103.7902,103.9509,9397.0
2022-06-27 14:50:00,109.98,109.99,109.77,109.82,9681.0,103.9509,103.9604,103.7524,103.7997,9681.0
2022-06-27 14:55:00,109.85,109.95,109.79,109.91,12816.0,103.828,103.9225,103.7713,103.8847,12816.0
2022-06-27 15:00:00,109.91,109.95,109.59,109.69,19797.0,103.8847,103.9225,103.5823,103.6768,19797.0
2022-06-27 15:05:00,109.68,109.89,109.52,109.83,9760.0,103.6674,103.8658,103.5161,103.8091,9760.0
2022-06-27 15:10:00,109.86,110.14,109.83,110.12,12643.0,103.8375,104.1021,103.8091,104.0832,12643.0
2022-06-27 15:15:00,110.14,110.17,110.01,110.12,27244.0,104.1021,104.1305,103.9793,104.0832,27244.0
2022-06-27 15:20:00,110.11,110.18,110.03,110.15,15316.0,104.0738,104.1399,103.9982,104.1116,15316.0
2022-06-27 15:25:00,110.17,110.29,110.07,110.19,12110.0,104.1305,104.2439,104.036,104.1494,12110.0
2022-06-27 15:30:00,110.13,110.13,109.7,109.7,17015.0,104.0927,104.0927,103.6863,103.6863,17015.0
2022-06-27 15:35:00,109.71,109.75,109.46,109.51,22948.0,103.6957,103.7335,103.4594,103.5067,22948.0
2022-06-27 15:40:00,109.53,109.96,109.45,109.92,19309.0,103.5256,103.932,103.45,103.8942,19309.0
2022-06-27 15:45:00,109.92,110.15,109.7,109.84,31787.0,103.8942,104.1116,103.6863,103.8186,31787.0
2022-06-27 15:50:00,109.79,109.79,109.28,109.37,38318.0,103.7713,103.7713,103.2893,103.3743,38318.0
2022-06-27 15:55:00,109.38,109.68,109.32,109.64,121991.0,103.3838,103.6674,103.3271,103.6295,121991.0
2022-06-28 09:30:00,111.58,112.77,111.47,112.21,28301.0,105.4632,106.588,105.3592,106.0587,28301.0
2022-06-28 09:35:00,112.35,112.79,112.14,112.44,15277.0,106.191,106.6069,105.9925,106.276,15277.0
2022-06-28 09:40:00,112.51,112.86,112.41,112.74,14138.0,106.3422,106.673,106.2477,106.5596,14138.0
2022-06-28 09:45:00,112.68,113.37,112.55,113.19,18809.0,106.5029,107.1551,106.38,106.9849,18809.0
2022-06-28 09:50:00,113.27,113.32,112.77,112.96,11912.0,107.0605,107.1078,106.588,106.7675,11912.0
2022-06-28 09:55:00,112.92,113.28,112.73,112.91,9688.0,106.7297,107.07,106.5501,106.7203,9688.0
2022-06-28 10:00:00,112.92,113.09,112.33,112.66,12442.0,106.7297,106.8904,106.1721,106.484,12442.0
2022-06-28 10:05:00,112.63,112.65,112.06,112.4,9764.0,106.4556,106.4745,105.9169,106.2382,9764.0
2022-06-28 10:10:00,112.47,113.16,112.41,112.99,8945.0,106.3044,106.9566,106.2477,106.7959,8945.0
2022-06-28 10:15:00,112.9,112.96,112.54,112.55,10357.0,106.7108,106.7675,106.3706,106.38,10357.0
2022-06-28 10:20:00,112.5,112.61,111.96,111.98,11254.0,106.3328,106.4367,105.8224,105.8413,11254.0
2022-06-28 10:25:00,112.01,112.35,111.94,112.11,7157.0,105.8696,106.191,105.8035,105.9641,7157.0
2022-06-28 10:30:00,112.06,112.1,111.76,111.97,10697.0,105.9169,105.9547,105.6333,105.8318,10697.0
2022-06-28 10:35:00,111.79,112.07,111.76,112.03,8661.0,105.6617,105.9263,105.6333,105.8885,8661.0
2022-06-28 10:40:00,111.98,112.07,111.72,112.02,3807.0,105.8413,105.9263,105.5955,105.8791,3807.0
2022-06-28 10:45:00,112.03,112.03,111.52,111.86,6161.0,105.8885,105.8885,105.4065,105.7278,6161.0
2022-06-28 10:50:00,111.89,111.93,111.73,111.82,3869.0,105.7562,105.794,105.605,105.69,3869.0
2022-06-28 10:55:00,111.83,112.1,111.8,112.02,11504.0,105.6995,105.9547,105.6711,105.8791,11504.0
2022-06-28 11:00:00,112.03,112.17,111.89,112.15,6309.0,105.8885,106.0208,105.7562,106.0019,6309.0
2022-06-28 11:05:00,112.06,112.09,111.7,111.75,5715.0,105.9169,105.9452,105.5766,105.6239,5715.0
2022-06-28 11:10:00,111.74,111.84,111.41,111.41,4543.0,105.6144,105.7089,105.3025,105.3025,4543.0
2022-06-28 11:15:00,111.38,111.46,110.92,110.98,9778.0,105.2742,105.3498,104.8394,104.8961,9778.0
2022-06-28 11:20:00,111.01,111.02,110.24,110.27,9401.0,104.9244,104.9339,104.1967,104.225,9401.0
2022-06-28 11:25:00,110.25,110.29,110.12,110.21,11865.0,104.2061,104.2439,104.0832,104.1683,11865.0
2022-06-28 11:30:00,110.22,110.53,110.18,110.49,6874.0,104.1777,104.4708,104.1399,104.4329,6874.0
2022-06-28 11:35:00,110.44,110.48,110.05,110.1,4628.0,104.3857,104.4235,104.0171,104.0643,4628.0
2022-06-28 11:40:00,110.07,110.1,109.83,109.98,6628.0,104.036,104.0643,103.8091,103.9509,6628.0
2022-06-28 11:45:00,109.99,110.19,109.94,110.06,5447.0,103.9604,104.1494,103.9131,104.0265,5447.0
2022-06-28 11:50:00,110.05,110.06,109.75,109.84,5189.0,104.0171,104.0265,103.7335,103.8186,5189.0
2022-06-28 11:55:00,109.81,110.06,109.81,109.91,6318.0,103.7902,104.0265,103.7902,103.8847,6318.0
2022-06-28 12:00:00,109.9,110.02,109.82,109.89,5529.0,103.8753,103.9887,103.7997,103.8658,5529.0
2022-06-28 12:05:00,109.89,110.08,109.81,110.07,6808.0,103.8658,104.0454,103.7902,104.036,6808.0
2022-06-28 12:10:00,110.04,110.23,110.04,110.1,4315.0,104.0076,104.1872,104.0076,104.0643,4315.0
2022-06-28 12:15:00,110.05,110.25,109.92,110.25,22154.0,104.0171,104.2061,103.8942,104.2061,22154.0
2022-06-28 12:20:00,110.23,110.43,110.19,110.34,7030.0,104.1872,104.3762,104.1494,104.2912,7030.0
2022-06-28 12:25:00,110.41,110.71,110.4,110.7,9021.0,104.3573,104.6409,104.3479,104.6314,9021.0
2022-06-28 12:30:00,110.69,110.7,110.4,110.4,11521.0,104.622,104.6314,104.3479,104.3479,11521.0
2022-06-28 12:35:00,110.31,110.51,110.31,110.47,2764.0,104.2628,104.4518,104.2628,104.414,2764.0
2022-06-28 12:40:00,110.48,110.58,110.44,110.52,7094.0,104.4235,104.518,104.3857,104.4613,7094.0
2022-06-28 12:45:00,110.53,110.65,110.47,110.52,7297.0,104.4708,104.5842,104.414,104.4613,7297.0
2022-06-28 12:50:00,110.53,110.53,110.29,110.29,4864.0,104.4708,104.4708,104.2439,104.2439,4864.0
2022-06-28 12:55:00,110.31,110.4,110.25,110.33,4728.0,104.2628,104.3479,104.2061,104.2817,4728.0
2022-06-28 13:00:00,110.33,110.35,110.11,110.22,8613.0,104.2817,104.3006,104.0738,104.1777,8613.0
2022-06-28 13:05:00,110.17,110.17,109.88,109.88,3979.0,104.1305,104.1305,103.8564,103.8564,3979.0
2022-06-28 13:10:00,109.84,109.91,109.67,109.8,5526.0,103.8186,103.8847,103.6579,103.7808,5526.0
2022-06-28 13:15:00,109.74,109.88,109.74,109.81,4781.0,103.7241,103.8564,103.7241,103.7902,4781.0
2022-06-28 13:20:00,109.77,109.8,109.6,109.78,9501.0,103.7524,103.7808,103.5917,103.7619,9501.0
2022-06-28 13:25:00,109.72,109.94,109.63,109.89,12638.0,103.7052,103.9131,103.6201,103.8658,12638.0
2022-06-28 13:30:00,109.86,109.97,109.76,109.8,3227.0,103.8375,103.9415,103.743,103.7808,3227.0
2022-06-28 13:35:00,109.76,109.81,109.55,109.64,9468.0,103.743,103.7902,103.5445,103.6295,9468.0
2022-06-28 13:40:00,109.64,109.83,109.61,109.73,7717.0,103.6295,103.8091,103.6012,103.7146,7717.0
2022-06-28 13:45:00,109.7,109.82,109.7,109.75,3599.0,103.6863,103.7997,103.6863,103.7335,3599.0
2022-06-28 13:50:00,109.77,109.79,109.64,109.7,4646.0,103.7524,103.7713,103.6295,103.6863,4646.0
2022-06-28 13:55:00,109.68,109.72,109.61,109.7,6805.0,103.6674,103.7052,103.6012,103.6863,6805.0
2022-06-28 14:00:00,109.67,109.8,109.57,109.59,5719.0,103.6579,103.7808,103.5634,103.5823,5719.0
2022-06-28 14:05:00,109.58,109.58,109.29,109.31,5414.0,103.5728,103.5728,103.2987,103.3176,5414.0
2022-06-28 14:10:00,109.35,109.36,109.03,109.1,10697.0,103.3554,103.3649,103.053,103.1191,10697.0
2022-06-28 14:15:00,109.09,109.09,108.85,108.89,11563.0,103.1097,103.1097,102.8829,102.9207,11563.0
2022-06-28 14:20:00,108.86,108.96,108.71,108.71,6126.0,102.8923,102.9868,102.7505,102.7505,6126.0
2022-06-28 14:25:00,108.7,108.77,108.64,108.77,14401.0,102.7411,102.8072,102.6844,102.8072,14401.0
2022-06-28 14:30:00,108.75,108.75,108.54,108.57,7576.0,102.7883,102.7883,102.5898,102.6182,7576.0
2022-06-28 14:35:00,108.58,108.65,108.45,108.5,13644.0,102.6277,102.6938,102.5048,102.552,13644.0
2022-06-28 14:40:00,108.46,108.63,108.38,108.63,9245.0,102.5142,102.6749,102.4386,102.6749,9245.0
2022-06-28 14:45:00,108.6,108.86,108.6,108.84,10053.0,102.6466,102.8923,102.6466,102.8734,10053.0
2022-06-28 14:50:00,108.89,108.9,108.76,108.82,6095.0,102.9207,102.9301,102.7978,102.8545,6095.0
2022-06-28 14:55:00,108.85,108.85,108.67,108.7,7095.0,102.8829,102.8829,102.7127,102.7411,7095.0
2022-06-28 15:00:00,108.74,108.84,108.52,108.57,13792.0,102.7789,102.8734,102.5709,102.6182,13792.0
2022-06-28 15:05:00,108.56,108.62,108.38,108.53,13666.0,102.6087,102.6655,102.4386,102.5804,13666.0
2022-06-28 15:10:00,108.59,108.6,108.4,108.56,7241.0,102.6371,102.6466,102.4575,102.6087,7241.0
2022-06-28 15:15:00,108.53,108.77,108.49,108.71,10040.0,102.5804,102.8072,102.5426,102.7505,10040.0
2022-06-28 15:20:00,108.67,108.9,108.58,108.86,17569.0,102.7127,102.9301,102.6277,102.8923,17569.0
2022-06-28 15:25:00,108.88,108.89,108.51,108.77,12080.0,102.9112,102.9207,102.5615,102.8072,12080.0
2022-06-28 15:30:00,108.75,108.82,108.53,108.53,30206.0,102.7883,102.8545,102.5804,102.5804,30206.0
2022-06-28 15:35:00,108.57,108.71,108.55,108.69,37371.0,102.6182,102.7505,102.5993,102.7316,37371.0
2022-06-28 15:40:00,108.7,108.7,108.35,108.41,32185.0,102.7411,102.7411,102.4103,102.467,32185.0
2022-06-28 15:45:00,108.38,108.42,108.22,108.36,31489.0,102.4386,102.4764,102.2874,102.4197,31489.0
2022-06-28 15:50:00,108.2,108.56,108.19,108.53,50963.0,102.2685,102.6087,102.259,102.5804,50963.0
2022-06-28 15:55:00,108.51,108.57,108.38,108.55,67796.0,102.5615,102.6182,102.4386,102.5993,67796.0
2022-06-29 09:30:00,107.9,108.02,107.16,107.34,21699.0,101.9849,102.0984,101.2855,101.4556,21699.0
2022-06-29 09:35:00,107.28,107.28,106.1,106.15,19131.0,101.3989,101.3989,100.2836,100.3309,19131.0
2022-06-29 09:40:00,106.11,106.78,106.05,106.45,16083.0,100.2931,100.9263,100.2363,100.6144,16083.0
2022-06-29 09:45:00,106.34,107.02,106.0,107.02,12237.0,100.5104,101.1532,100.1891,101.1532,12237.0
2022-06-29 09:50:00,106.76,107.55,106.75,107.46,7563.0,100.9074,101.6541,100.898,101.5691,7563.0
2022-06-29 09:55:00,107.39,107.39,106.8,107.01,12067.0,101.5029,101.5029,100.9452,101.1437,12067.0
2022-06-29 10:00:00,106.93,107.38,106.51,107.1,17002.0,101.0681,101.4934,100.6711,101.2288,17002.0
2022-06-29 10:05:00,106.98,107.16,106.84,106.98,7031.0,101.1154,101.2855,100.983,101.1154,7031.0
2022-06-29 10:10:00,106.91,107.19,106.82,106.89,6109.0,101.0492,101.3139,100.9641,101.0303,6109.0
2022-06-29 10:15:00,106.82,106.9,106.28,106.44,6922.0,100.9641,101.0397,100.4537,100.605,6922.0
2022-06-29 10:20:00,106.39,106.71,106.35,106.63,5117.0,100.5577,100.8602,100.5199,100.7846,5117.0
2022-06-29 10:25:00,106.79,107.11,106.79,106.86,2432.0,100.9358,101.2382,100.9358,101.0019,2432.0
2022-06-29 10:30:00,106.82,107.21,106.67,107.07,8808.0,100.9641,101.3328,100.8224,101.2004,8808.0
2022-06-29 10:35:00,106.99,107.25,106.78,107.06,16718.0,101.1248,101.3706,100.9263,101.191,16718.0
2022-06-29 10:40:00,107.08,107.51,106.99,107.42,7726.0,101.2099,101.6163,101.1248,101.5312,7726.0
2022-06-29 10:45:00,107.38,107.48,107.06,107.18,12584.0,101.4934,101.588,101.191,101.3044,12584.0
2022-06-29 10:50:00,107.16,107.27,106.9,107.0,5275.0,101.2855,101.3895,101.0397,101.1343,5275.0
2022-06-29 10:55:00,106.99,107.03,106.65,106.72,5656.0,101.1248,101.1626,100.8035,100.8696,5656.0
2022-06-29 11:00:00,106.66,106.82,106.57,106.62,6388.0,100.8129,100.9641,100.7278,100.7751,6388.0
2022-06-29 11:05:00,106.61,106.98,106.5,106.87,7896.0,100.7656,101.1154,100.6617,101.0114,7896.0
2022-06-29 11:10:00,106.88,106.91,106.67,106.73,3045.0,101.0208,101.0492,100.8224,100.8791,3045.0
2022-06-29 11:15:00,106.74,106.86,106.62,106.66,3258.0,100.8885,101.0019,100.7751,100.8129,3258.0
2022-06-29 11:20:00,106.68,106.68,106.3,106.39,5689.0,100.8318,100.8318,100.4726,100.5577,5689.0
2022-06-29 11:25:00,106.41,106.44,106.25,106.32,4284.0,100.5766,100.605,100.4254,100.4915,4284.0
2022-06-29 11:30:00,106.28,106.58,106.22,106.58,6787.0,100.4537,100.7373,100.397,100.7373,6787.0
2022-06-29 11:35:00,106.52,106.77,106.45,106.46,7245.0,100.6806,100.9169,100.6144,100.6239,7245.0
2022-06-29 11:40:00,106.43,106.55,106.08,106.13,4961.0,100.5955,100.7089,100.2647,100.312,4961.0
2022-06-29 11:45:00,106.11,106.41,106.09,106.34,6324.0,100.2931,100.5766,100.2742,100.5104,6324.0
2022-06-29 11:50:00,106.29,106.52,106.26,106.48,4986.0,100.4632,100.6806,100.4348,100.6428,4986.0
2022-06-29 11:55:00,106.4,106.47,106.29,106.39,3160.0,100.5672,100.6333,100.4632,100.5577,3160.0
2022-06-29 12:00:00,106.45,106.52,106.29,106.3,7952.0,100.6144,100.6806,100.4632,100.4726,7952.0
2022-06-29 12:05:00,106.32,106.32,105.85,105.85,9381.0,100.4915,100.4915,100.0473,100.0473,9381.0
2022-06-29 12:10:00,105.88,105.94,105.76,105.88,10195.0,100.0757,100.1324,99.9622,100.0757,10195.0
2022-06-29 12:15:00,105.83,106.21,105.83,106.12,7032.0,100.0284,100.3876,100.0284,100.3025,7032.0
2022-06-29 12:20:00,106.21,106.21,105.81,105.81,3825.0,100.3876,100.3876,100.0095,100.0095,3825.0
2022-06-29 12:25:00,105.74,105.79,105.57,105.65,4432.0,99.9433,99.9906,99.7827,99.8583,4432.0
2022-06-29 12:30:00,105.69,105.76,105.57,105.68,16668.0,99.8961,99.9622,99.7827,99.8866,16668.0
2022-06-29 12:35:00,105.7,106.03,105.66,105.97,8268.0,99.9055,100.2174,99.8677,100.1607,8268.0
2022-06-29 12:40:00,105.97,106.07,105.95,105.98,3642.0,100.1607,100.2553,100.1418,100.1702,3642.0
2022-06-29 12:45:00,106.01,106.04,105.91,105.95,9162.0,100.1985,100.2269,100.104,100.1418,9162.0
2022-06-29 12:50:00,105.91,106.01,105.8,105.8,6445.0,100.104,100.1985,100.0001,100.0001,6445.0
2022-06-29 12:55:00,105.81,105.97,105.77,105.94,8336.0,100.0095,100.1607,99.9717,100.1324,8336.0
2022-06-29 13:00:00,105.92,106.05,105.88,105.98,6083.0,100.1135,100.2363,100.0757,100.1702,6083.0
2022-06-29 13:05:00,105.97,106.32,105.97,106.3,9260.0,100.1607,100.4915,100.1607,100.4726,9260.0
2022-06-29 13:10:00,106.34,106.4,105.84,105.92,8660.0,100.5104,100.5672,100.0379,100.1135,8660.0
2022-06-29 13:15:00,105.88,105.95,105.77,105.82,5280.0,100.0757,100.1418,99.9717,100.019,5280.0
2022-06-29 13:20:00,105.8,105.8,105.53,105.59,4326.0,100.0001,100.0001,99.7449,99.8016,4326.0
2022-06-29 13:25:00,105.58,105.69,105.45,105.55,16721.0,99.7921,99.8961,99.6692,99.7638,16721.0
2022-06-29 13:30:00,105.58,105.64,105.41,105.53,6228.0,99.7921,99.8488,99.6314,99.7449,6228.0
2022-06-29 13:35:00,105.55,105.66,105.51,105.62,33213.0,99.7638,99.8677,99.7259,99.8299,33213.0
2022-06-29 13:40:00,105.6,105.67,105.51,105.64,40444.0,99.811,99.8772,99.7259,99.8488,40444.0
2022-06-29 13:45:00,105.64,105.74,105.6,105.63,20277.0,99.8488,99.9433,99.811,99.8394,20277.0
2022-06-29 13:50:00,105.64,105.75,105.64,105.67,21551.0,99.8488,99.9528,99.8488,99.8772,21551.0
2022-06-29 13:55:00,105.7,105.89,105.67,105.8,61639.0,99.9055,100.0851,99.8772,100.0001,61639.0
2022-06-29 14:00:00,105.76,106.17,105.74,106.15,13142.0,99.9622,100.3498,99.9433,100.3309,13142.0
2022-06-29 14:05:00,106.19,106.21,105.99,106.08,7874.0,100.3687,100.3876,100.1796,100.2647,7874.0
2022-06-29 14:10:00,106.04,106.04,105.78,105.78,17216.0,100.2269,100.2269,99.9811,99.9811,17216.0
2022-06-29 14:15:00,105.77,105.94,105.73,105.8,10972.0,99.9717,100.1324,99.9339,100.0001,10972.0
2022-06-29 14:20:00,105.78,105.78,105.61,105.66,9944.0,99.9811,99.9811,99.8205,99.8677,9944.0
2022-06-29 14:25:00,105.67,105.93,105.62,105.93,16045.0,99.8772,100.1229,99.8299,100.1229,16045.0
2022-06-29 14:30:00,105.94,106.05,105.75,105.84,22877.0,100.1324,100.2363,99.9528,100.0379,22877.0
2022-06-29 14:35:00,105.82,105.82,105.7,105.72,18301.0,100.019,100.019,99.9055,99.9244,18301.0
2022-06-29 14:40:00,105.71,105.75,105.59,105.64,12630.0,99.915,99.9528,99.8016,99.8488,12630.0
2022-06-29 14:45:00,105.67,105.72,105.51,105.58,12938.0,99.8772,99.9244,99.7259,99.7921,12938.0
2022-06-29 14:50:00,105.57,105.78,105.57,105.73,7106.0,99.7827,99.9811,99.7827,99.9339,7106.0
2022-06-29 14:55:00,105.74,105.88,105.71,105.77,9890.0,99.9433,100.0757,99.915,99.9717,9890.0
2022-06-29 15:00:00,105.76,105.83,105.58,105.67,10069.0,99.9622,100.0284,99.7921,99.8772,10069.0
2022-06-29 15:05:00,105.7,105.87,105.66,105.85,35583.0,99.9055,100.0662,99.8677,100.0473,35583.0
2022-06-29 15:10:00,105.81,105.87,105.72,105.81,18465.0,100.0095,100.0662,99.9244,100.0095,18465.0
2022-06-29 15:15:00,105.75,106.03,105.73,105.82,47771.0,99.9528,100.2174,99.9339,100.019,47771.0
2022-06-29 15:20:00,105.86,105.99,105.83,105.98,32957.0,100.0568,100.1796,100.0284,100.1702,32957.0
2022-06-29 15:25:00,105.98,106.02,105.88,105.96,53984.0,100.1702,100.208,100.0757,100.1513,53984.0
2022-06-29 15:30:00,105.99,105.99,105.71,105.78,47281.0,100.1796,100.1796,99.915,99.9811,47281.0
2022-06-29 15:35:00,105.77,105.86,105.66,105.76,32448.0,99.9717,100.0568,99.8677,99.9622,32448.0
2022-06-29 15:40:00,105.75,105.8,105.67,105.71,31975.0,99.9528,100.0001,99.8772,99.915,31975.0
2022-06-29 15:45:00,105.71,105.76,105.54,105.61,56840.0,99.915,99.9622,99.7543,99.8205,56840.0
2022-06-29 15:50:00,105.57,105.77,105.35,105.48,83410.0,99.7827,99.9717,99.5747,99.6976,83410.0
2022-06-29 15:55:00,105.49,105.72,105.46,105.58,175556.0,99.707,99.9244,99.6787,99.7921,175556.0
2022-06-30 09:30:00,103.0,103.4,102.6,102.96,39733.0,97.3535,97.7316,96.9755,97.3157,39733.0
2022-06-30 09:35:00,102.8,102.82,102.38,102.53,26928.0,97.1645,97.1834,96.7675,96.9093,26928.0
2022-06-30 09:40:00,102.45,103.61,102.34,103.25,42693.0,96.8337,97.9301,96.7297,97.5898,42693.0
2022-06-30 09:45:00,103.27,103.35,102.1,102.38,17039.0,97.6087,97.6844,96.5029,96.7675,17039.0
2022-06-30 09:50:00,102.44,102.47,101.57,101.58,17413.0,96.8242,96.8526,96.0019,96.0114,17413.0
2022-06-30 09:55:00,101.61,102.05,101.61,101.76,12612.0,96.0397,96.4556,96.0397,96.1815,12612.0
2022-06-30 10:00:00,101.82,102.09,101.69,101.97,6716.0,96.2382,96.4934,96.1154,96.38,6716.0
2022-06-30 10:05:00,101.93,102.09,101.81,101.94,11235.0,96.3422,96.4934,96.2288,96.3517,11235.0
2022-06-30 10:10:00,101.89,102.4,101.82,102.4,10630.0,96.3044,96.7864,96.2382,96.7864,10630.0
2022-06-30 10:15:00,102.41,102.69,102.31,102.5,18500.0,96.7959,97.0605,96.7014,96.881,18500.0
2022-06-30 10:20:00,102.47,102.61,102.27,102.55,13681.0,96.8526,96.9849,96.6636,96.9282,13681.0
2022-06-30 10:25:00,102.53,102.7,102.38,102.55,9966.0,96.9093,97.07,96.7675,96.9282,9966.0
2022-06-30 10:30:00,102.61,103.08,102.51,103.01,25783.0,96.9849,97.4292,96.8904,97.363,25783.0
2022-06-30 10:35:00,102.97,103.15,102.83,102.85,18099.0,97.3252,97.4953,97.1929,97.2118,18099.0
2022-06-30 10:40:00,102.81,102.87,102.67,102.73,20571.0,97.174,97.2307,97.0416,97.0983,20571.0
2022-06-30 10:45:00,102.72,102.92,102.69,102.8,13497.0,97.0889,97.2779,97.0605,97.1645,13497.0
2022-06-30 10:50:00,102.81,103.56,102.81,103.39,12747.0,97.174,97.8828,97.174,97.7222,12747.0
2022-06-30 10:55:00,103.41,103.97,103.32,103.85,13607.0,97.7411,98.2704,97.656,98.157,13607.0
2022-06-30 11:00:00,103.85,103.87,103.28,103.34,14725.0,98.157,98.1759,97.6182,97.6749,14725.0
2022-06-30 11:05:00,103.37,103.99,103.37,103.96,10611.0,97.7033,98.2893,97.7033,98.2609,10611.0
2022-06-30 11:10:00,103.99,104.09,103.76,103.9,7891.0,98.2893,98.3838,98.0719,98.2042,7891.0
2022-06-30 11:15:00,103.89,103.97,103.76,103.78,6719.0,98.1948,98.2704,98.0719,98.0908,6719.0
2022-06-30 11:20:00,103.84,104.09,103.84,104.04,9063.0,98.1475,98.3838,98.1475,98.3365,9063.0
2022-06-30 11:25:00,104.09,104.54,104.09,104.38,4700.0,98.3838,98.8091,98.3838,98.6579,4700.0
2022-06-30 11:30:00,104.38,104.46,104.19,104.21,5944.0,98.6579,98.7335,98.4783,98.4972,5944.0
2022-06-30 11:35:00,104.21,104.26,104.06,104.2,8024.0,98.4972,98.5445,98.3554,98.4878,8024.0
2022-06-30 11:40:00,104.23,104.51,104.23,104.4,8467.0,98.5161,98.7808,98.5161,98.6768,8467.0
2022-06-30 11:45:00,104.36,104.67,104.36,104.58,4687.0,98.639,98.932,98.639,98.8469,4687.0
2022-06-30 11:50:00,104.5,104.68,104.5,104.61,3900.0,98.7713,98.9414,98.7713,98.8753,3900.0
2022-06-30 11:55:00,104.6,104.71,104.5,104.71,9336.0,98.8658,98.9698,98.7713,98.9698,9336.0
2022-06-30 12:00:00,104.68,104.74,104.52,104.55,4739.0,98.9414,98.9982,98.7902,98.8186,4739.0
2022-06-30 12:05:00,104.58,104.58,104.32,104.37,7574.0,98.8469,98.8469,98.6012,98.6484,7574.0
2022-06-30 12:10:00,104.36,104.8,104.36,104.8,6213.0,98.639,99.0549,98.639,99.0549,6213.0
2022-06-30 12:15:00,104.8,104.84,104.66,104.84,9174.0,99.0549,99.0927,98.9225,99.0927,9174.0
2022-06-30 12:20:00,104.84,105.35,104.79,105.31,12283.0,99.0927,99.5747,99.0454,99.5369,12283.0
2022-06-30 12:25:00,105.34,105.8,105.33,105.8,6216.0,99.5653,100.0001,99.5558,100.0001,6216.0
2022-06-30 12:30:00,105.8,106.04,105.62,105.62,8557.0,100.0001,100.2269,99.8299,99.8299,8557.0
2022-06-30 12:35:00,105.6,105.6,105.37,105.48,4678.0,99.811,99.811,99.5936,99.6976,4678.0
2022-06-30 12:40:00,105.44,105.53,105.39,105.44,6205.0,99.6598,99.7449,99.6125,99.6598,6205.0
2022-06-30 12:45:00,105.47,105.54,105.21,105.21,8589.0,99.6881,99.7543,99.4424,99.4424,8589.0
2022-06-30 12:50:00,105.22,105.4,105.21,105.4,5521.0,99.4518,99.622,99.4424,99.622,5521.0
2022-06-30 12:55:00,105.4,105.53,105.33,105.49,4258.0,99.622,99.7449,99.5558,99.707,4258.0
2022-06-30 13:00:00,105.48,105.66,105.48,105.62,5841.0,99.6976,99.8677,99.6976,99.8299,5841.0
2022-06-30 13:05:00,105.64,105.64,105.23,105.26,4810.0,99.8488,99.8488,99.4613,99.4897,4810.0
2022-06-30 13:10:00,105.24,105.24,104.69,104.69,3676.0,99.4708,99.4708,98.9509,98.9509,3676.0
2022-06-30 13:15:00,104.7,104.93,104.67,104.86,5648.0,98.9604,99.1777,98.932,99.1116,5648.0
2022-06-30 13:20:00,104.83,104.99,104.79,104.95,6100.0,99.0832,99.2345,99.0454,99.1966,6100.0
2022-06-30 13:25:00,104.96,105.01,104.86,104.98,6131.0,99.2061,99.2534,99.1116,99.225,6131.0
2022-06-30 13:30:00,104.98,105.05,104.94,105.04,4727.0,99.225,99.2912,99.1872,99.2817,4727.0
2022-06-30 13:35:00,104.98,105.19,104.95,105.17,10618.0,99.225,99.4235,99.1966,99.4046,10618.0
2022-06-30 13:40:00,105.27,105.36,105.02,105.03,13754.0,99.4991,99.5842,99.2628,99.2723,13754.0
2022-06-30 13:45:00,105.04,105.43,105.02,105.42,5951.0,99.2817,99.6503,99.2628,99.6409,5951.0
2022-06-30 13:50:00,105.43,105.73,105.39,105.5,10873.0,99.6503,99.9339,99.6125,99.7165,10873.0
2022-06-30 13:55:00,105.37,105.41,105.26,105.36,5387.0,99.5936,99.6314,99.4897,99.5842,5387.0
2022-06-30 14:00:00,105.38,105.4,105.15,105.26,7019.0,99.6031,99.622,99.3857,99.4897,7019.0
2022-06-30 14:05:00,105.25,105.37,105.07,105.1,7156.0,99.4802,99.5936,99.3101,99.3384,7156.0
2022-06-30 14:10:00,105.1,105.25,104.98,105.01,10043.0,99.3384,99.4802,99.225,99.2534,10043.0
2022-06-30 14:15:00,104.99,105.22,104.9,105.2,5828.0,99.2345,99.4518,99.1494,99.4329,5828.0
2022-06-30 14:20:00,105.2,105.28,104.79,104.8,10555.0,99.4329,99.5086,99.0454,99.0549,10555.0
2022-06-30 14:25:00,104.79,105.08,104.61,105.02,8713.0,99.0454,99.3195,98.8753,99.2628,8713.0
2022-06-30 14:30:00,105.01,105.1,104.94,104.97,7617.0,99.2534,99.3384,99.1872,99.2156,7617.0
2022-06-30 14:35:00,104.95,104.97,104.77,104.9,8244.0,99.1966,99.2156,99.0265,99.1494,8244.0
2022-06-30 14:40:00,104.91,104.91,104.39,104.44,11714.0,99.1588,99.1588,98.6673,98.7146,11714.0
2022-06-30 14:45:00,104.42,104.63,104.41,104.58,6932.0,98.6957,98.8942,98.6863,98.8469,6932.0
2022-06-30 14:50:00,104.57,104.57,104.24,104.33,7338.0,98.8375,98.8375,98.5256,98.6106,7338.0
2022-06-30 14:55:00,104.27,104.38,104.18,104.36,8930.0,98.5539,98.6579,98.4689,98.639,8930.0
2022-06-30 15:00:00,104.35,104.49,104.28,104.31,11084.0,98.6295,98.7619,98.5634,98.5917,11084.0
2022-06-30 15:05:00,104.37,104.37,103.94,103.96,11363.0,98.6484,98.6484,98.242,98.2609,11363.0
2022-06-30 15:10:00,103.94,104.01,103.84,103.98,13910.0,98.242,98.3082,98.1475,98.2798,13910.0
2022-06-30 15:15:00,103.95,103.95,103.71,103.86,14871.0,98.2515,98.2515,98.0246,98.1664,14871.0
2022-06-30 15:20:00,103.91,104.18,103.88,104.12,10677.0,98.2137,98.4689,98.1853,98.4121,10677.0
2022-06-30 15:25:00,104.11,104.46,104.11,104.46,18219.0,98.4027,98.7335,98.4027,98.7335,18219.0
2022-06-30 15:30:00,104.44,104.71,104.41,104.58,20198.0,98.7146,98.9698,98.6863,98.8469,20198.0
2022-06-30 15:35:00,104.57,104.69,104.44,104.45,17322.0,98.8375,98.9509,98.7146,98.7241,17322.0
2022-06-30 15:40:00,104.39,104.47,103.98,104.13,35025.0,98.6673,98.743,98.2798,98.4216,35025.0
2022-06-30 15:45:00,104.11,104.61,104.11,104.35,31020.0,98.4027,98.8753,98.4027,98.6295,31020.0
2022-06-30 15:50:00,104.33,104.46,103.73,103.79,50973.0,98.6106,98.7335,98.0435,98.1002,50973.0
2022-06-30 15:55:00,103.81,104.28,103.7,104.26,112412.0,98.1191,98.5634,98.0152,98.5445,112412.0
2022-07-01 09:30:00,103.73,104.95,103.72,104.65,24442.0,98.0435,99.1966,98.0341,98.9131,24442.0
2022-07-01 09:35:00,104.89,105.45,104.47,105.34,8874.0,99.1399,99.6692,98.743,99.5653,8874.0
2022-07-01 09:40:00,105.37,106.3,105.37,106.26,14013.0,99.5936,100.4726,99.5936,100.4348,14013.0
2022-07-01 09:45:00,106.04,107.53,106.04,107.01,19772.0,100.2269,101.6352,100.2269,101.1437,19772.0
2022-07-01 09:50:00,107.11,107.14,106.58,106.65,14185.0,101.2382,101.2666,100.7373,100.8035,14185.0
2022-07-01 09:55:00,106.76,106.82,106.28,106.38,7246.0,100.9074,100.9641,100.4537,100.5483,7246.0
2022-07-01 10:00:00,106.44,106.76,105.62,105.75,8987.0,100.605,100.9074,99.8299,99.9528,8987.0
2022-07-01 10:05:00,106.14,106.15,105.54,105.71,21784.0,100.3214,100.3309,99.7543,99.915,21784.0
2022-07-01 10:10:00,105.69,105.71,104.53,104.72,11319.0,99.8961,99.915,98.7997,98.9793,11319.0
2022-07-01 10:15:00,104.71,105.04,104.55,104.86,15168.0,98.9698,99.2817,98.8186,99.1116,15168.0
2022-07-01 10:20:00,104.85,104.86,104.42,104.5,4990.0,99.1021,99.1116,98.6957,98.7713,4990.0
2022-07-01 10:25:00,104.5,104.5,104.14,104.3,5705.0,98.7713,98.7713,98.4311,98.5823,5705.0
2022-07-01 10:30:00,104.3,104.41,104.1,104.25,11998.0,98.5823,98.6863,98.3932,98.535,11998.0
2022-07-01 10:35:00,104.3,104.3,103.74,103.9,27047.0,98.5823,98.5823,98.053,98.2042,27047.0
2022-07-01 10:40:00,103.89,104.22,103.8,104.21,19182.0,98.1948,98.5067,98.1097,98.4972,19182.0
2022-07-01 10:45:00,104.23,104.87,104.2,104.46,10266.0,98.5161,99.121,98.4878,98.7335,10266.0
2022-07-01 10:50:00,104.45,104.54,104.07,104.54,6685.0,98.7241,98.8091,98.3649,98.8091,6685.0
2022-07-01 10:55:00,104.32,104.82,104.32,104.54,4780.0,98.6012,99.0738,98.6012,98.8091,4780.0
2022-07-01 11:00:00,104.42,104.71,104.41,104.65,3176.0,98.6957,98.9698,98.6863,98.9131,3176.0
2022-07-01 11:05:00,104.62,105.13,104.57,105.04,7035.0,98.8847,99.3668,98.8375,99.2817,7035.0
2022-07-01 11:10:00,104.95,105.12,104.84,105.06,6421.0,99.1966,99.3573,99.0927,99.3006,6421.0
2022-07-01 11:15:00,105.06,105.31,104.98,105.01,5040.0,99.3006,99.5369,99.225,99.2534,5040.0
2022-07-01 11:20:00,105.03,105.17,104.97,105.11,6295.0,99.2723,99.4046,99.2156,99.3479,6295.0
2022-07-01 11:25:00,105.14,105.15,104.84,104.94,4580.0,99.3762,99.3857,99.0927,99.1872,4580.0
2022-07-01 11:30:00,104.96,105.17,104.93,104.98,4506.0,99.2061,99.4046,99.1777,99.225,4506.0
2022-07-01 11:35:00,104.99,105.09,104.77,104.97,9669.0,99.2345,99.329,99.0265,99.2156,9669.0
2022-07-01 11:40:00,105.03,105.14,104.93,104.94,6659.0,99.2723,99.3762,99.1777,99.1872,6659.0
2022-07-01 11:45:00,105.03,105.3,105.01,105.14,7311.0,99.2723,99.5275,99.2534,99.3762,7311.0
2022-07-01 11:50:00,105.07,105.07,104.51,104.57,5773.0,99.3101,99.3101,98.7808,98.8375,5773.0
2022-07-01 11:55:00,104.55,104.67,104.52,104.64,10345.0,98.8186,98.932,98.7902,98.9036,10345.0
2022-07-01 12:00:00,104.71,104.87,104.71,104.87,8557.0,98.9698,99.121,98.9698,99.121,8557.0
2022-07-01 12:05:00,104.85,105.12,104.85,105.04,6280.0,99.1021,99.3573,99.1021,99.2817,6280.0
2022-07-01 12:10:00,105.0,105.05,104.9,105.02,4043.0,99.2439,99.2912,99.1494,99.2628,4043.0
2022-07-01 12:15:00,104.99,105.5,104.98,105.5,6981.0,99.2345,99.7165,99.225,99.7165,6981.0
2022-07-01 12:20:00,105.42,105.66,105.36,105.62,4000.0,99.6409,99.8677,99.5842,99.8299,4000.0
2022-07-01 12:25:00,105.61,105.63,105.47,105.56,9088.0,99.8205,99.8394,99.6881,99.7732,9088.0
2022-07-01 12:30:00,105.54,105.6,105.37,105.38,11964.0,99.7543,99.811,99.5936,99.6031,11964.0
2022-07-01 12:35:00,105.37,105.43,105.13,105.13,8598.0,99.5936,99.6503,99.3668,99.3668,8598.0
2022-07-01 12:40:00,105.13,105.2,105.0,105.09,5465.0,99.3668,99.4329,99.2439,99.329,5465.0
2022-07-01 12:45:00,105.06,105.08,104.88,105.04,6048.0,99.3006,99.3195,99.1305,99.2817,6048.0
2022-07-01 12:50:00,105.11,105.33,105.04,105.33,6917.0,99.3479,99.5558,99.2817,99.5558,6917.0
2022-07-01 12:55:00,105.36,105.4,105.0,105.0,6170.0,99.5842,99.622,99.2439,99.2439,6170.0
2022-07-01 13:00:00,104.97,105.2,104.97,105.07,3441.0,99.2156,99.4329,99.2156,99.3101,3441.0
2022-07-01 13:05:00,105.11,105.27,105.1,105.26,3679.0,99.3479,99.4991,99.3384,99.4897,3679.0
2022-07-01 13:10:00,105.27,105.33,105.22,105.33,3937.0,99.4991,99.5558,99.4518,99.5558,3937.0
2022-07-01 13:15:00,105.35,105.4,105.11,105.38,9464.0,99.5747,99.622,99.3479,99.6031,9464.0
2022-07-01 13:20:00,105.31,105.4,105.2,105.25,4875.0,99.5369,99.622,99.4329,99.4802,4875.0
2022-07-01 13:25:00,105.26,105.48,105.22,105.46,5829.0,99.4897,99.6976,99.4518,99.6787,5829.0
2022-07-01 13:30:00,105.46,105.62,105.46,105.5,4940.0,99.6787,99.8299,99.6787,99.7165,4940.0
2022-07-01 13:35:00,105.5,105.71,105.33,105.59,10111.0,99.7165,99.915,99.5558,99.8016,10111.0
2022-07-01 13:40:00,105.62,105.76,105.53,105.55,3171.0,99.8299,99.9622,99.7449,99.7638,3171.0
2022-07-01 13:45:00,105.65,105.86,105.62,105.86,3992.0,99.8583,100.0568,99.8299,100.0568,3992.0
2022-07-01 13:50:00,105.85,105.87,105.68,105.68,3525.0,100.0473,100.0662,99.8866,99.8866,3525.0
2022-07-01 13:55:00,105.71,105.81,105.68,105.81,2535.0,99.915,100.0095,99.8866,100.0095,2535.0
2022-07-01 14:00:00,105.83,105.89,105.73,105.73,4647.0,100.0284,100.0851,99.9339,99.9339,4647.0
2022-07-01 14:05:00,105.76,105.78,105.52,105.63,6713.0,99.9622,99.9811,99.7354,99.8394,6713.0
2022-07-01 14:10:00,105.59,105.7,105.46,105.7,4635.0,99.8016,99.9055,99.6787,99.9055,4635.0
2022-07-01 14:15:00,105.73,105.96,105.7,105.96,12344.0,99.9339,100.1513,99.9055,100.1513,12344.0
2022-07-01 14:20:00,105.97,106.23,105.88,106.23,9313.0,100.1607,100.4065,100.0757,100.4065,9313.0
2022-07-01 14:25:00,106.31,106.31,106.09,106.13,7828.0,100.4821,100.4821,100.2742,100.312,7828.0
2022-07-01 14:30:00,106.18,106.39,106.18,106.36,4738.0,100.3592,100.5577,100.3592,100.5294,4738.0
2022-07-01 14:35:00,106.36,106.4,106.24,106.36,5741.0,100.5294,100.5672,100.4159,100.5294,5741.0
2022-07-01 14:40:00,106.33,106.34,106.26,106.3,5846.0,100.501,100.5104,100.4348,100.4726,5846.0
2022-07-01 14:45:00,106.28,106.54,106.26,106.48,10727.0,100.4537,100.6995,100.4348,100.6428,10727.0
2022-07-01 14:50:00,106.52,106.56,106.3,106.31,8999.0,100.6806,100.7184,100.4726,100.4821,8999.0
2022-07-01 14:55:00,106.33,106.49,106.26,106.47,5379.0,100.501,100.6522,100.4348,100.6333,5379.0
2022-07-01 15:00:00,106.47,106.55,106.2,106.21,7943.0,100.6333,100.7089,100.3781,100.3876,7943.0
2022-07-01 15:05:00,106.25,106.42,106.2,106.39,21461.0,100.4254,100.5861,100.3781,100.5577,21461.0
2022-07-01 15:10:00,106.46,106.59,106.44,106.51,9624.0,100.6239,100.7467,100.605,100.6711,9624.0
2022-07-01 15:15:00,106.53,106.61,106.43,106.49,15990.0,100.69,100.7656,100.5955,100.6522,15990.0
2022-07-01 15:20:00,106.53,106.58,106.34,106.56,11568.0,100.69,100.7373,100.5104,100.7184,11568.0
2022-07-01 15:25:00,106.55,106.73,106.47,106.66,16516.0,100.7089,100.8791,100.6333,100.8129,16516.0
2022-07-01 15:30:00,106.68,106.96,106.67,106.93,12397.0,100.8318,101.0965,100.8224,101.0681,12397.0
2022-07-01 15:35:00,106.95,107.03,106.91,107.03,10627.0,101.087,101.1626,101.0492,101.1626,10627.0
2022-07-01 15:40:00,107.02,107.14,106.99,107.06,19309.0,101.1532,101.2666,101.1248,101.191,19309.0
2022-07-01 15:45:00,107.06,107.21,106.96,107.09,22864.0,101.191,101.3328,101.0965,101.2193,22864.0
2022-07-01 15:50:00,107.09,107.12,106.49,106.66,31125.0,101.2193,101.2477,100.6522,100.8129,31125.0
2022-07-01 15:55:00,106.64,106.85,106.58,106.82,91106.0,100.794,100.9925,100.7373,100.9641,91106.0
2022-07-05 09:30:00,103.68,104.33,103.3,103.32,40586.0,97.9963,98.6106,97.6371,97.656,40586.0
2022-07-05 09:35:00,103.03,103.4,102.49,102.75,15268.0,97.3819,97.7316,96.8715,97.1173,15268.0
2022-07-05 09:40:00,102.76,103.91,102.67,103.65,15664.0,97.1267,98.2137,97.0416,97.9679,15664.0
2022-07-05 09:45:00,103.61,103.74,103.17,103.2,10127.0,97.9301,98.053,97.5142,97.5426,10127.0
2022-07-05 09:50:00,103.35,103.44,103.02,103.16,8451.0,97.6844,97.7694,97.3725,97.5048,8451.0
2022-07-05 09:55:00,103.19,103.29,102.62,103.18,13945.0,97.5331,97.6276,96.9944,97.5237,13945.0
2022-07-05 10:00:00,103.22,103.62,102.9,103.17,10824.0,97.5615,97.9396,97.259,97.5142,10824.0
2022-07-05 10:05:00,103.09,103.47,103.06,103.34,9519.0,97.4386,97.7978,97.4103,97.6749,9519.0
2022-07-05 10:10:00,103.38,104.06,103.22,104.06,8129.0,97.7127,98.3554,97.5615,98.3554,8129.0
2022-07-05 10:15:00,104.0,104.07,103.69,103.92,9485.0,98.2987,98.3649,98.0057,98.2231,9485.0
2022-07-05 10:20:00,103.84,104.06,103.58,103.58,14243.0,98.1475,98.3554,97.9018,97.9018,14243.0
2022-07-05 10:25:00,103.61,103.69,103.37,103.66,7266.0,97.9301,98.0057,97.7033,97.9774,7266.0
2022-07-05 10:30:00,103.75,104.28,103.75,104.28,11185.0,98.0624,98.5634,98.0624,98.5634,11185.0
2022-07-05 10:35:00,104.27,104.92,104.25,104.87,10157.0,98.5539,99.1683,98.535,99.121,10157.0
2022-07-05 10:40:00,104.88,104.93,104.37,104.38,26936.0,99.1305,99.1777,98.6484,98.6579,26936.0
2022-07-05 10:45:00,104.33,104.34,103.68,103.83,9246.0,98.6106,98.6201,97.9963,98.138,9246.0
2022-07-05 10:50:00,103.89,104.06,103.74,103.8,6445.0,98.1948,98.3554,98.053,98.1097,6445.0
2022-07-05 10:55:00,103.84,104.31,103.77,104.2,4790.0,98.1475,98.5917,98.0813,98.4878,4790.0
2022-07-05 11:00:00,104.14,104.16,103.86,104.13,10020.0,98.4311,98.45,98.1664,98.4216,10020.0
2022-07-05 11:05:00,104.02,104.41,104.02,104.41,3287.0,98.3176,98.6863,98.3176,98.6863,3287.0
2022-07-05 11:10:00,104.41,104.43,104.0,104.13,5014.0,98.6863,98.7052,98.2987,98.4216,5014.0
2022-07-05 11:15:00,104.13,104.32,104.1,104.15,3878.0,98.4216,98.6012,98.3932,98.4405,3878.0
2022-07-05 11:20:00,104.19,104.28,103.9,104.06,3701.0,98.4783,98.5634,98.2042,98.3554,3701.0
2022-07-05 11:25:00,104.06,104.06,103.88,103.93,5170.0,98.3554,98.3554,98.1853,98.2326,5170.0
2022-07-05 11:30:00,103.93,104.06,103.77,103.82,4451.0,98.2326,98.3554,98.0813,98.1286,4451.0
2022-07-05 11:35:00,103.85,103.89,103.63,103.69,4925.0,98.157,98.1948,97.949,98.0057,4925.0
2022-07-05 11:40:00,103.71,104.01,103.64,103.99,8625.0,98.0246,98.3082,97.9585,98.2893,8625.0
2022-07-05 11:45:00,103.98,104.25,103.94,104.19,5785.0,98.2798,98.535,98.242,98.4783,5785.0
2022-07-05 11:50:00,104.15,104.33,104.14,104.26,5099.0,98.4405,98.6106,98.4311,98.5445,5099.0
2022-07-05 11:55:00,104.24,104.35,104.2,104.24,6051.0,98.5256,98.6295,98.4878,98.5256,6051.0
2022-07-05 12:00:00,104.24,104.4,104.18,104.36,6495.0,98.5256,98.6768,98.4689,98.639,6495.0
2022-07-05 12:05:00,104.39,104.57,104.26,104.56,1900.0,98.6673,98.8375,98.5445,98.828,1900.0
2022-07-05 12:10:00,104.52,104.71,104.36,104.6,11724.0,98.7902,98.9698,98.639,98.8658,11724.0
2022-07-05 12:15:00,104.58,104.7,104.47,104.69,9147.0,98.8469,98.9604,98.743,98.9509,9147.0
2022-07-05 12:20:00,104.72,105.17,104.71,105.17,8778.0,98.9793,99.4046,98.9698,99.4046,8778.0
2022-07-05 12:25:00,105.14,105.14,104.86,104.87,5393.0,99.3762,99.3762,99.1116,99.121,5393.0
2022-07-05 12:30:00,104.9,104.94,104.75,104.82,22963.0,99.1494,99.1872,99.0076,99.0738,22963.0
2022-07-05 12:35:00,104.81,105.07,104.81,105.07,5026.0,99.0643,99.3101,99.0643,99.3101,5026.0
2022-07-05 12:40:00,105.1,105.14,104.72,104.77,10068.0,99.3384,99.3762,98.9793,99.0265,10068.0
2022-07-05 12:45:00,104.76,104.82,104.59,104.71,18588.0,99.0171,99.0738,98.8564,98.9698,18588.0
2022-07-05 12:50:00,104.74,104.78,104.58,104.77,7669.0,98.9982,99.036,98.8469,99.0265,7669.0
2022-07-05 12:55:00,104.79,104.79,104.6,104.7,4254.0,99.0454,99.0454,98.8658,98.9604,4254.0
2022-07-05 13:00:00,104.71,104.97,104.7,104.97,4241.0,98.9698,99.2156,98.9604,99.2156,4241.0
2022-07-05 13:05:00,104.97,104.97,104.55,104.76,3394.0,99.2156,99.2156,98.8186,99.0171,3394.0
2022-07-05 13:10:00,104.81,105.03,104.79,104.93,5912.0,99.0643,99.2723,99.0454,99.1777,5912.0
2022-07-05 13:15:00,104.99,105.25,104.95,105.22,22359.0,99.2345,99.4802,99.1966,99.4518,22359.0
2022-07-05 13:20:00,105.22,105.43,105.17,105.19,18970.0,99.4518,99.6503,99.4046,99.4235,18970.0
2022-07-05 13:25:00,105.24,105.59,105.2,105.52,18956.0,99.4708,99.8016,99.4329,99.7354,18956.0
2022-07-05 13:30:00,105.53,105.69,105.47,105.69,10621.0,99.7449,99.8961,99.6881,99.8961,10621.0
2022-07-05 13:35:00,105.75,105.92,105.75,105.84,6303.0,99.9528,100.1135,99.9528,100.0379,6303.0
2022-07-05 13:40:00,105.96,106.16,105.91,105.93,41818.0,100.1513,100.3403,100.104,100.1229,41818.0
2022-07-05 13:45:00,105.91,105.92,105.58,105.8,8764.0,100.104,100.1135,99.7921,100.0001,8764.0
2022-07-05 13:50:00,105.77,105.87,105.73,105.79,8245.0,99.9717,100.0662,99.9339,99.9906,8245.0
2022-07-05 13:55:00,105.79,105.86,105.62,105.84,17871.0,99.9906,100.0568,99.8299,100.0379,17871.0
2022-07-05 14:00:00,105.86,106.15,105.82,106.1,11337.0,100.0568,100.3309,100.019,100.2836,11337.0
2022-07-05 14:05:00,106.12,106.17,105.98,106.1,6390.0,100.3025,100.3498,100.1702,100.2836,6390.0
2022-07-05 14:10:00,106.12,106.19,106.03,106.08,6136.0,100.3025,100.3687,100.2174,100.2647,6136.0
2022-07-05 14:15:00,106.09,106.1,105.83,106.03,6795.0,100.2742,100.2836,100.0284,100.2174,6795.0
2022-07-05 14:20:00,106.02,106.04,105.89,106.0,3080.0,100.208,100.2269,100.0851,100.1891,3080.0
2022-07-05 14:25:00,106.03,106.16,105.94,106.15,7478.0,100.2174,100.3403,100.1324,100.3309,7478.0
2022-07-05 14:30:00,106.16,106.3,106.08,106.28,22553.0,100.3403,100.4726,100.2647,100.4537,22553.0
2022-07-05 14:35:00,106.25,106.57,106.25,106.57,5138.0,100.4254,100.7278,100.4254,100.7278,5138.0
2022-07-05 14:40:00,106.56,106.56,106.26,106.28,5204.0,100.7184,100.7184,100.4348,100.4537,5204.0
2022-07-05 14:45:00,106.28,106.32,106.05,106.05,4991.0,100.4537,100.4915,100.2363,100.2363,4991.0
2022-07-05 14:50:00,106.16,106.26,106.1,106.18,5381.0,100.3403,100.4348,100.2836,100.3592,5381.0
2022-07-05 14:55:00,106.18,106.18,106.04,106.04,6539.0,100.3592,100.3592,100.2269,100.2269,6539.0
2022-07-05 15:00:00,106.05,106.07,105.86,105.98,8166.0,100.2363,100.2553,100.0568,100.1702,8166.0
2022-07-05 15:05:00,106.12,106.35,106.05,106.26,11630.0,100.3025,100.5199,100.2363,100.4348,11630.0
2022-07-05 15:10:00,106.24,106.34,106.11,106.28,13739.0,100.4159,100.5104,100.2931,100.4537,13739.0
2022-07-05 15:15:00,106.29,106.3,105.93,105.93,7239.0,100.4632,100.4726,100.1229,100.1229,7239.0
2022-07-05 15:20:00,105.99,106.38,105.98,106.29,16892.0,100.1796,100.5483,100.1702,100.4632,16892.0
2022-07-05 15:25:00,106.34,106.42,106.23,106.37,17324.0,100.5104,100.5861,100.4065,100.5388,17324.0
2022-07-05 15:30:00,106.34,106.39,106.14,106.26,17167.0,100.5104,100.5577,100.3214,100.4348,17167.0
2022-07-05 15:35:00,106.27,106.27,105.99,106.15,22358.0,100.4443,100.4443,100.1796,100.3309,22358.0
2022-07-05 15:40:00,106.17,106.27,106.14,106.26,22242.0,100.3498,100.4443,100.3214,100.4348,22242.0
2022-07-05 15:45:00,106.2,106.42,106.14,106.41,40500.0,100.3781,100.5861,100.3214,100.5766,40500.0
2022-07-05 15:50:00,106.4,106.47,106.19,106.4,62429.0,100.5672,100.6333,100.3687,100.5672,62429.0
2022-07-05 15:55:00,106.37,106.69,106.3,106.66,109382.0,100.5388,100.8413,100.4726,100.8129,109382.0
2022-07-06 09:30:00,106.26,107.68,106.04,107.17,32944.0,100.4348,101.777,100.2269,101.2949,32944.0
2022-07-06 09:35:00,107.1,107.15,106.24,106.3,9898.0,101.2288,101.276,100.4159,100.4726,9898.0
2022-07-06 09:40:00,106.35,106.78,106.24,106.71,12004.0,100.5199,100.9263,100.4159,100.8602,12004.0
2022-07-06 09:45:00,106.75,106.75,106.14,106.17,9994.0,100.898,100.898,100.3214,100.3498,9994.0
2022-07-06 09:50:00,106.05,106.21,105.49,105.56,13995.0,100.2363,100.3876,99.707,99.7732,13995.0
2022-07-06 09:55:00,105.43,105.64,105.29,105.36,7547.0,99.6503,99.8488,99.518,99.5842,7547.0
2022-07-06 10:00:00,105.25,105.87,105.01,105.69,11803.0,99.4802,100.0662,99.2534,99.8961,11803.0
2022-07-06 10:05:00,105.7,106.1,105.7,106.02,4453.0,99.9055,100.2836,99.9055,100.208,4453.0
2022-07-06 10:10:00,105.96,106.0,105.27,105.37,8484.0,100.1513,100.1891,99.4991,99.5936,8484.0
2022-07-06 10:15:00,105.54,105.58,105.04,105.04,7610.0,99.7543,99.7921,99.2817,99.2817,7610.0
2022-07-06 10:20:00,105.09,105.37,104.96,105.37,8384.0,99.329,99.5936,99.2061,99.5936,8384.0
2022-07-06 10:25:00,105.31,105.8,105.3,105.76,16332.0,99.5369,100.0001,99.5275,99.9622,16332.0
2022-07-06 10:30:00,105.81,105.83,105.5,105.83,8609.0,100.0095,100.0284,99.7165,100.0284,8609.0
2022-07-06 10:35:00,105.81,105.98,105.74,105.78,6722.0,100.0095,100.1702,99.9433,99.9811,6722.0
2022-07-06 10:40:00,105.73,105.98,105.61,105.95,6321.0,99.9339,100.1702,99.8205,100.1418,6321.0
2022-07-06 10:45:00,105.96,105.96,105.44,105.46,5860.0,100.1513,100.1513,99.6598,99.6787,5860.0
2022-07-06 10:50:00,105.41,105.72,105.41,105.57,7105.0,99.6314,99.9244,99.6314,99.7827,7105.0
2022-07-06 10:55:00,105.48,105.74,105.45,105.56,8774.0,99.6976,99.9433,99.6692,99.7732,8774.0
2022-07-06 11:00:00,105.57,105.58,105.07,105.09,4754.0,99.7827,99.7921,99.3101,99.329,4754.0
2022-07-06 11:05:00,105.08,105.29,105.03,105.21,8285.0,99.3195,99.518,99.2723,99.4424,8285.0
2022-07-06 11:10:00,105.18,105.4,105.07,105.32,13394.0,99.414,99.622,99.3101,99.5464,13394.0
2022-07-06 11:15:00,105.31,105.57,105.31,105.48,13234.0,99.5369,99.7827,99.5369,99.6976,13234.0
2022-07-06 11:20:00,105.46,105.71,105.45,105.68,12081.0,99.6787,99.915,99.6692,99.8866,12081.0
2022-07-06 11:25:00,105.63,105.64,105.43,105.54,17036.0,99.8394,99.8488,99.6503,99.7543,17036.0
2022-07-06 11:30:00,105.53,105.54,105.07,105.3,20359.0,99.7449,99.7543,99.3101,99.5275,20359.0
2022-07-06 11:35:00,105.38,105.59,105.35,105.59,3244.0,99.6031,99.8016,99.5747,99.8016,3244.0
2022-07-06 11:40:00,105.58,105.59,105.41,105.47,6390.0,99.7921,99.8016,99.6314,99.6881,6390.0
2022-07-06 11:45:00,105.42,105.55,105.32,105.54,4621.0,99.6409,99.7638,99.5464,99.7543,4621.0
2022-07-06 11:50:00,105.48,105.59,105.39,105.49,18051.0,99.6976,99.8016,99.6125,99.707,18051.0
2022-07-06 11:55:00,105.51,105.62,105.48,105.53,4250.0,99.7259,99.8299,99.6976,99.7449,4250.0
2022-07-06 12:00:00,105.58,105.58,105.22,105.24,5124.0,99.7921,99.7921,99.4518,99.4708,5124.0
2022-07-06 12:05:00,105.23,105.31,105.05,105.07,9476.0,99.4613,99.5369,99.2912,99.3101,9476.0
2022-07-06 12:10:00,105.12,105.37,105.1,105.35,5118.0,99.3573,99.5936,99.3384,99.5747,5118.0
2022-07-06 12:15:00,105.37,105.37,105.24,105.29,4893.0,99.5936,99.5936,99.4708,99.518,4893.0
2022-07-06 12:20:00,105.22,105.42,105.22,105.26,4539.0,99.4518,99.6409,99.4518,99.4897,4539.0
2022-07-06 12:25:00,105.33,105.48,105.3,105.47,5535.0,99.5558,99.6976,99.5275,99.6881,5535.0
2022-07-06 12:30:00,105.45,105.49,105.34,105.46,6271.0,99.6692,99.707,99.5653,99.6787,6271.0
2022-07-06 12:35:00,105.48,105.58,105.48,105.5,5840.0,99.6976,99.7921,99.6976,99.7165,5840.0
2022-07-06 12:40:00,105.52,105.64,105.49,105.62,6018.0,99.7354,99.8488,99.707,99.8299,6018.0
2022-07-06 12:45:00,105.63,105.64,105.57,105.63,5699.0,99.8394,99.8488,99.7827,99.8394,5699.0
2022-07-06 12:50:00,105.61,105.65,105.47,105.5,3600.0,99.8205,99.8583,99.6881,99.7165,3600.0
2022-07-06 12:55:00,105.55,105.61,105.47,105.58,4503.0,99.7638,99.8205,99.6881,99.7921,4503.0
2022-07-06 13:00:00,105.61,105.79,105.57,105.66,4267.0,99.8205,99.9906,99.7827,99.8677,4267.0
2022-07-06 13:05:00,105.7,105.99,105.7,105.88,3861.0,99.9055,100.1796,99.9055,100.0757,3861.0
2022-07-06 13:10:00,105.86,105.86,105.74,105.76,2918.0,100.0568,100.0568,99.9433,99.9622,2918.0
2022-07-06 13:15:00,105.81,105.83,105.74,105.74,2244.0,100.0095,100.0284,99.9433,99.9433,2244.0
2022-07-06 13:20:00,105.76,105.78,105.64,105.64,9105.0,99.9622,99.9811,99.8488,99.8488,9105.0
2022-07-06 13:25:00,105.64,105.66,105.44,105.46,7326.0,99.8488,99.8677,99.6598,99.6787,7326.0
2022-07-06 13:30:00,105.44,105.5,105.37,105.5,3337.0,99.6598,99.7165,99.5936,99.7165,3337.0
2022-07-06 13:35:00,105.49,105.67,105.4,105.63,10190.0,99.707,99.8772,99.622,99.8394,10190.0
2022-07-06 13:40:00,105.64,105.67,105.5,105.58,3336.0,99.8488,99.8772,99.7165,99.7921,3336.0
2022-07-06 13:45:00,105.62,105.69,105.6,105.68,4218.0,99.8299,99.8961,99.811,99.8866,4218.0
2022-07-06 13:50:00,105.69,105.78,105.69,105.74,5343.0,99.8961,99.9811,99.8961,99.9433,5343.0
2022-07-06 13:55:00,105.73,105.86,105.71,105.82,3675.0,99.9339,100.0568,99.915,100.019,3675.0
2022-07-06 14:00:00,105.8,106.09,105.56,105.63,14412.0,100.0001,100.2742,99.7732,99.8394,14412.0
2022-07-06 14:05:00,105.87,106.2,105.86,105.93,7587.0,100.0662,100.3781,100.0568,100.1229,7587.0
2022-07-06 14:10:00,105.93,105.96,105.46,105.92,11024.0,100.1229,100.1513,99.6787,100.1135,11024.0
2022-07-06 14:15:00,105.87,105.87,105.62,105.62,4038.0,100.0662,100.0662,99.8299,99.8299,4038.0
2022-07-06 14:20:00,105.66,105.83,105.64,105.77,6102.0,99.8677,100.0284,99.8488,99.9717,6102.0
2022-07-06 14:25:00,105.78,106.29,105.59,106.25,10395.0,99.9811,100.4632,99.8016,100.4254,10395.0
2022-07-06 14:30:00,106.32,106.67,106.1,106.43,10420.0,100.4915,100.8224,100.2836,100.5955,10420.0
2022-07-06 14:35:00,106.48,106.6,106.27,106.39,7265.0,100.6428,100.7562,100.4443,100.5577,7265.0
2022-07-06 14:40:00,106.44,106.79,106.4,106.59,14225.0,100.605,100.9358,100.5672,100.7467,14225.0
2022-07-06 14:45:00,106.62,106.69,106.31,106.4,10425.0,100.7751,100.8413,100.4821,100.5672,10425.0
2022-07-06 14:50:00,106.35,106.4,106.22,106.29,4632.0,100.5199,100.5672,100.397,100.4632,4632.0
2022-07-06 14:55:00,106.26,106.39,106.17,106.32,6432.0,100.4348,100.5577,100.3498,100.4915,6432.0
2022-07-06 15:00:00,106.33,106.33,105.96,106.11,5081.0,100.501,100.501,100.1513,100.2931,5081.0
2022-07-06 15:05:00,106.08,106.17,106.0,106.08,11372.0,100.2647,100.3498,100.1891,100.2647,11372.0
2022-07-06 15:10:00,106.09,106.48,106.09,106.48,6532.0,100.2742,100.6428,100.2742,100.6428,6532.0
2022-07-06 15:15:00,106.47,106.51,106.34,106.41,8018.0,100.6333,100.6711,100.5104,100.5766,8018.0
2022-07-06 15:20:00,106.4,106.69,106.4,106.62,11040.0,100.5672,100.8413,100.5672,100.7751,11040.0
2022-07-06 15:25:00,106.64,106.73,106.55,106.71,10457.0,100.794,100.8791,100.7089,100.8602,10457.0
2022-07-06 15:30:00,106.71,106.89,106.58,106.85,18700.0,100.8602,101.0303,100.7373,100.9925,18700.0
2022-07-06 15:35:00,106.88,107.05,106.68,106.76,23618.0,101.0208,101.1815,100.8318,100.9074,23618.0
2022-07-06 15:40:00,106.74,106.76,106.61,106.7,15585.0,100.8885,100.9074,100.7656,100.8507,15585.0
2022-07-06 15:45:00,106.68,106.68,106.33,106.39,24755.0,100.8318,100.8318,100.501,100.5577,24755.0
2022-07-06 15:50:00,106.4,106.49,105.97,106.03,31203.0,100.5672,100.6522,100.1607,100.2174,31203.0
2022-07-06 15:55:00,106.01,106.1,105.89,106.04,56226.0,100.1985,100.2836,100.0851,100.2269,56226.0
2022-07-07 09:30:00,108.05,109.5,107.91,108.62,49198.0,102.1267,103.4972,101.9944,102.6655,49198.0
2022-07-07 09:35:00,108.68,109.38,108.41,108.97,14873.0,102.7222,103.3838,102.467,102.9963,14873.0
2022-07-07 09:40:00,108.83,109.49,108.64,109.27,13265.0,102.8639,103.4878,102.6844,103.2798,13265.0
2022-07-07 09:45:00,109.27,109.38,108.73,109.13,14348.0,103.2798,103.3838,102.7694,103.1475,14348.0
2022-07-07 09:50:00,109.11,109.2,108.58,108.83,13267.0,103.1286,103.2137,102.6277,102.8639,13267.0
2022-07-07 09:55:00,108.84,108.84,107.8,108.12,12221.0,102.8734,102.8734,101.8904,102.1929,12221.0
2022-07-07 10:00:00,108.07,108.08,107.43,107.76,37155.0,102.1456,102.1551,101.5407,101.8526,37155.0
2022-07-07 10:05:00,107.65,107.9,107.41,107.58,21675.0,101.7486,101.9849,101.5218,101.6825,21675.0
2022-07-07 10:10:00,107.61,107.71,107.24,107.35,18654.0,101.7108,101.8053,101.3611,101.4651,18654.0
2022-07-07 10:15:00,107.35,107.37,107.0,107.02,12273.0,101.4651,101.484,101.1343,101.1532,12273.0
2022-07-07 10:20:00,106.9,107.46,106.88,107.4,17279.0,101.0397,101.5691,101.0208,101.5123,17279.0
2022-07-07 10:25:00,107.42,107.73,107.39,107.65,18887.0,101.5312,101.8242,101.5029,101.7486,18887.0
2022-07-07 10:30:00,107.67,107.99,107.59,107.82,27388.0,101.7675,102.07,101.6919,101.9093,27388.0
2022-07-07 10:35:00,107.81,107.93,107.58,107.79,13062.0,101.8999,102.0133,101.6825,101.881,13062.0
2022-07-07 10:40:00,107.99,108.12,107.92,107.99,18014.0,102.07,102.1929,102.0038,102.07,18014.0
2022-07-07 10:45:00,107.95,108.28,107.84,108.26,9836.0,102.0322,102.3441,101.9282,102.3252,9836.0
2022-07-07 10:50:00,108.3,108.85,108.21,108.81,35902.0,102.363,102.8829,102.2779,102.845,35902.0
2022-07-07 10:55:00,108.73,108.75,108.34,108.41,7628.0,102.7694,102.7883,102.4008,102.467,7628.0
2022-07-07 11:00:00,108.43,109.06,108.43,109.0,60540.0,102.4859,103.0813,102.4859,103.0246,60540.0
2022-07-07 11:05:00,109.01,109.06,108.4,108.4,11593.0,103.0341,103.0813,102.4575,102.4575,11593.0
2022-07-07 11:10:00,108.38,108.52,108.28,108.52,10686.0,102.4386,102.5709,102.3441,102.5709,10686.0
2022-07-07 11:15:00,108.49,108.55,108.38,108.4,7858.0,102.5426,102.5993,102.4386,102.4575,7858.0
2022-07-07 11:20:00,108.39,108.57,108.26,108.5,9902.0,102.4481,102.6182,102.3252,102.552,9902.0
2022-07-07 11:25:00,108.53,108.67,108.43,108.51,6365.0,102.5804,102.7127,102.4859,102.5615,6365.0
2022-07-07 11:30:00,108.47,108.55,108.32,108.54,5471.0,102.5237,102.5993,102.3819,102.5898,5471.0
2022-07-07 11:35:00,108.56,108.58,108.42,108.42,6151.0,102.6087,102.6277,102.4764,102.4764,6151.0
2022-07-07 11:40:00,108.41,108.45,108.3,108.31,3947.0,102.467,102.5048,102.363,102.3725,3947.0
2022-07-07 11:45:00,108.32,108.33,108.11,108.15,7844.0,102.3819,102.3914,102.1834,102.2212,7844.0
2022-07-07 11:50:00,108.18,108.27,108.09,108.09,6065.0,102.2496,102.3346,102.1645,102.1645,6065.0
2022-07-07 11:55:00,108.09,108.21,108.05,108.12,6229.0,102.1645,102.2779,102.1267,102.1929,6229.0
2022-07-07 12:00:00,108.11,108.31,108.06,108.31,3921.0,102.1834,102.3725,102.1362,102.3725,3921.0
2022-07-07 12:05:00,108.31,108.41,108.21,108.23,5470.0,102.3725,102.467,102.2779,102.2968,5470.0
2022-07-07 12:10:00,108.24,108.32,108.14,108.22,11544.0,102.3063,102.3819,102.2118,102.2874,11544.0
2022-07-07 12:15:00,108.23,108.29,108.11,108.14,5578.0,102.2968,102.3535,102.1834,102.2118,5578.0
2022-07-07 12:20:00,108.13,108.16,107.99,108.12,7456.0,102.2023,102.2307,102.07,102.1929,7456.0
2022-07-07 12:25:00,108.11,108.19,107.98,108.0,11489.0,102.1834,102.259,102.0605,102.0794,11489.0
2022-07-07 12:30:00,108.01,108.03,107.89,107.98,12155.0,102.0889,102.1078,101.9755,102.0605,12155.0
2022-07-07 12:35:00,107.97,108.16,107.95,108.06,8124.0,102.0511,102.2307,102.0322,102.1362,8124.0
2022-07-07 12:40:00,108.07,108.22,108.03,108.05,5667.0,102.1456,102.2874,102.1078,102.1267,5667.0
2022-07-07 12:45:00,108.06,108.12,107.77,107.77,14395.0,102.1362,102.1929,101.8621,101.8621,14395.0
2022-07-07 12:50:00,107.79,107.85,107.61,107.79,19966.0,101.881,101.9377,101.7108,101.881,19966.0
2022-07-07 12:55:00,107.73,107.93,107.72,107.84,5474.0,101.8242,102.0133,101.8148,101.9282,5474.0
2022-07-07 13:00:00,107.83,107.91,107.57,107.58,12595.0,101.9188,101.9944,101.673,101.6825,12595.0
2022-07-07 13:05:00,107.55,107.8,107.55,107.75,6988.0,101.6541,101.8904,101.6541,101.8432,6988.0
2022-07-07 13:10:00,107.73,107.84,107.63,107.63,10879.0,101.8242,101.9282,101.7297,101.7297,10879.0
2022-07-07 13:15:00,107.65,107.8,107.65,107.74,6638.0,101.7486,101.8904,101.7486,101.8337,6638.0
2022-07-07 13:20:00,107.76,107.79,107.71,107.73,6881.0,101.8526,101.881,101.8053,101.8242,6881.0
2022-07-07 13:25:00,107.73,107.81,107.67,107.69,8742.0,101.8242,101.8999,101.7675,101.7864,8742.0
2022-07-07 13:30:00,107.66,107.86,107.65,107.86,7757.0,101.7581,101.9471,101.7486,101.9471,7757.0
2022-07-07 13:35:00,107.88,108.15,107.88,108.13,14900.0,101.966,102.2212,101.966,102.2023,14900.0
2022-07-07 13:40:00,108.12,108.14,108.03,108.06,6321.0,102.1929,102.2118,102.1078,102.1362,6321.0
2022-07-07 13:45:00,108.04,108.2,108.01,108.12,7258.0,102.1173,102.2685,102.0889,102.1929,7258.0
2022-07-07 13:50:00,108.09,108.23,108.06,108.2,8765.0,102.1645,102.2968,102.1362,102.2685,8765.0
2022-07-07 13:55:00,108.22,108.29,108.2,108.27,7093.0,102.2874,102.3535,102.2685,102.3346,7093.0
2022-07-07 14:00:00,108.25,108.4,108.23,108.29,8392.0,102.3157,102.4575,102.2968,102.3535,8392.0
2022-07-07 14:05:00,108.34,108.45,108.33,108.45,5657.0,102.4008,102.5048,102.3914,102.5048,5657.0
2022-07-07 14:10:00,108.47,108.63,108.44,108.63,6889.0,102.5237,102.6749,102.4953,102.6749,6889.0
2022-07-07 14:15:00,108.61,108.65,108.56,108.64,6516.0,102.656,102.6938,102.6087,102.6844,6516.0
2022-07-07 14:20:00,108.63,108.63,108.45,108.5,11518.0,102.6749,102.6749,102.5048,102.552,11518.0
2022-07-07 14:25:00,108.51,108.65,108.48,108.61,11655.0,102.5615,102.6938,102.5331,102.656,11655.0
2022-07-07 14:30:00,108.58,108.58,108.4,108.4,7585.0,102.6277,102.6277,102.4575,102.4575,7585.0
2022-07-07 14:35:00,108.41,108.47,108.29,108.46,9238.0,102.467,102.5237,102.3535,102.5142,9238.0
2022-07-07 14:40:00,108.45,108.46,108.2,108.26,6160.0,102.5048,102.5142,102.2685,102.3252,6160.0
2022-07-07 14:45:00,108.27,108.44,108.27,108.44,24564.0,102.3346,102.4953,102.3346,102.4953,24564.0
2022-07-07 14:50:00,108.42,108.52,108.42,108.46,7806.0,102.4764,102.5709,102.4764,102.5142,7806.0
2022-07-07 14:55:00,108.45,108.6,108.45,108.58,6347.0,102.5048,102.6466,102.5048,102.6277,6347.0
2022-07-07 15:00:00,108.6,108.72,108.56,108.71,12662.0,102.6466,102.76,102.6087,102.7505,12662.0
2022-07-07 15:05:00,108.71,108.76,108.65,108.66,8988.0,102.7505,102.7978,102.6938,102.7033,8988.0
2022-07-07 15:10:00,108.66,108.84,108.62,108.79,9299.0,102.7033,102.8734,102.6655,102.8261,9299.0
2022-07-07 15:15:00,108.8,108.86,108.78,108.78,15472.0,102.8356,102.8923,102.8167,102.8167,15472.0
2022-07-07 15:20:00,108.8,108.87,108.75,108.75,10464.0,102.8356,102.9018,102.7883,102.7883,10464.0
2022-07-07 15:25:00,108.74,108.75,108.58,108.58,13789.0,102.7789,102.7883,102.6277,102.6277,13789.0
2022-07-07 15:30:00,108.57,108.74,108.54,108.63,17943.0,102.6182,102.7789,102.5898,102.6749,17943.0
2022-07-07 15:35:00,108.63,108.75,108.32,108.35,24087.0,102.6749,102.7883,102.3819,102.4103,24087.0
2022-07-07 15:40:00,108.33,108.55,108.33,108.53,83297.0,102.3914,102.5993,102.3914,102.5804,83297.0
2022-07-07 15:45:00,108.52,108.78,108.51,108.75,39766.0,102.5709,102.8167,102.5615,102.7883,39766.0
2022-07-07 15:50:00,108.76,108.97,108.68,108.76,56383.0,102.7978,102.9963,102.7222,102.7978,56383.0
2022-07-07 15:55:00,108.74,108.92,108.63,108.83,131404.0,102.7789,102.949,102.6749,102.8639,131404.0
2022-07-08 09:30:00,109.5,109.77,108.82,109.11,24691.0,103.4972,103.7524,102.8545,103.1286,24691.0
2022-07-08 09:35:00,109.11,110.06,108.96,109.8,33248.0,103.1286,104.0265,102.9868,103.7808,33248.0
2022-07-08 09:40:00,109.72,110.36,109.5,110.07,25876.0,103.7052,104.3101,103.4972,104.036,25876.0
2022-07-08 09:45:00,110.05,110.41,109.32,109.32,11941.0,104.0171,104.3573,103.3271,103.3271,11941.0
2022-07-08 09:50:00,109.26,109.26,108.41,108.47,14391.0,103.2704,103.2704,102.467,102.5237,14391.0
2022-07-08 09:55:00,108.53,108.57,108.06,108.16,10424.0,102.5804,102.6182,102.1362,102.2307,10424.0
2022-07-08 10:00:00,108.11,108.18,107.71,108.01,10160.0,102.1834,102.2496,101.8053,102.0889,10160.0
2022-07-08 10:05:00,107.99,107.99,107.43,107.63,5565.0,102.07,102.07,101.5407,101.7297,5565.0
2022-07-08 10:10:00,107.61,107.7,107.39,107.69,8480.0,101.7108,101.7959,101.5029,101.7864,8480.0
2022-07-08 10:15:00,107.76,107.9,107.5,107.81,10632.0,101.8526,101.9849,101.6069,101.8999,10632.0
2022-07-08 10:20:00,107.85,107.92,107.56,107.92,11315.0,101.9377,102.0038,101.6636,102.0038,11315.0
2022-07-08 10:25:00,108.02,108.6,108.02,108.38,13079.0,102.0984,102.6466,102.0984,102.4386,13079.0
2022-07-08 10:30:00,108.58,108.62,108.46,108.62,5183.0,102.6277,102.6655,102.5142,102.6655,5183.0
2022-07-08 10:35:00,108.67,108.85,108.62,108.72,7843.0,102.7127,102.8829,102.6655,102.76,7843.0
2022-07-08 10:40:00,108.74,108.76,108.6,108.76,4939.0,102.7789,102.7978,102.6466,102.7978,4939.0
2022-07-08 10:45:00,108.72,109.0,108.72,108.85,8717.0,102.76,103.0246,102.76,102.8829,8717.0
2022-07-08 10:50:00,108.85,109.06,108.66,108.66,7777.0,102.8829,103.0813,102.7033,102.7033,7777.0
2022-07-08 10:55:00,108.73,108.8,108.59,108.72,5960.0,102.7694,102.8356,102.6371,102.76,5960.0
2022-07-08 11:00:00,108.78,108.85,108.54,108.59,13032.0,102.8167,102.8829,102.5898,102.6371,13032.0
2022-07-08 11:05:00,108.62,108.79,108.44,108.74,24444.0,102.6655,102.8261,102.4953,102.7789,24444.0
2022-07-08 11:10:00,108.74,109.17,108.7,109.01,15450.0,102.7789,103.1853,102.7411,103.0341,15450.0
2022-07-08 11:15:00,108.99,109.15,108.92,109.06,8040.0,103.0152,103.1664,102.949,103.0813,8040.0
2022-07-08 11:20:00,109.07,109.3,108.98,109.12,6117.0,103.0908,103.3082,103.0057,103.138,6117.0
2022-07-08 11:25:00,109.14,109.41,109.14,109.16,9529.0,103.157,103.4122,103.157,103.1759,9529.0
2022-07-08 11:30:00,109.17,109.22,108.97,109.18,6905.0,103.1853,103.2326,102.9963,103.1948,6905.0
2022-07-08 11:35:00,109.2,109.21,108.93,108.98,6635.0,103.2137,103.2231,102.9585,103.0057,6635.0
2022-07-08 11:40:00,108.98,108.98,108.8,108.85,11700.0,103.0057,103.0057,102.8356,102.8829,11700.0
2022-07-08 11:45:00,108.9,108.9,108.53,108.68,13517.0,102.9301,102.9301,102.5804,102.7222,13517.0
2022-07-08 11:50:00,108.68,108.95,108.66,108.87,7588.0,102.7222,102.9774,102.7033,102.9018,7588.0
2022-07-08 11:55:00,108.83,109.09,108.83,109.06,7541.0,102.8639,103.1097,102.8639,103.0813,7541.0
2022-07-08 12:00:00,109.09,109.09,108.84,108.91,8292.0,103.1097,103.1097,102.8734,102.9396,8292.0
2022-07-08 12:05:00,108.88,108.88,108.55,108.62,6748.0,102.9112,102.9112,102.5993,102.6655,6748.0
2022-07-08 12:10:00,108.58,108.58,108.44,108.51,7239.0,102.6277,102.6277,102.4953,102.5615,7239.0
2022-07-08 12:15:00,108.44,108.69,108.44,108.68,7127.0,102.4953,102.7316,102.4953,102.7222,7127.0
2022-07-08 12:20:00,108.69,108.73,108.2,108.3,9599.0,102.7316,102.7694,102.2685,102.363,9599.0
2022-07-08 12:25:00,108.28,108.34,108.13,108.16,6084.0,102.3441,102.4008,102.2023,102.2307,6084.0
2022-07-08 12:30:00,108.16,108.27,107.95,107.95,6955.0,102.2307,102.3346,102.0322,102.0322,6955.0
2022-07-08 12:35:00,107.97,108.2,107.94,107.95,7564.0,102.0511,102.2685,102.0227,102.0322,7564.0
2022-07-08 12:40:00,107.92,108.1,107.85,108.08,3979.0,102.0038,102.174,101.9377,102.1551,3979.0
2022-07-08 12:45:00,108.04,108.3,107.98,108.26,4488.0,102.1173,102.363,102.0605,102.3252,4488.0
2022-07-08 12:50:00,108.28,108.31,108.14,108.23,4222.0,102.3441,102.3725,102.2118,102.2968,4222.0
2022-07-08 12:55:00,108.24,108.32,108.17,108.17,3519.0,102.3063,102.3819,102.2401,102.2401,3519.0
2022-07-08 13:00:00,108.19,108.3,108.07,108.11,6443.0,102.259,102.363,102.1456,102.1834,6443.0
2022-07-08 13:05:00,108.14,108.49,108.14,108.47,6060.0,102.2118,102.5426,102.2118,102.5237,6060.0
2022-07-08 13:10:00,108.45,108.53,108.42,108.48,5225.0,102.5048,102.5804,102.4764,102.5331,5225.0
2022-07-08 13:15:00,108.47,108.5,108.29,108.34,6837.0,102.5237,102.552,102.3535,102.4008,6837.0
2022-07-08 13:20:00,108.33,108.42,108.31,108.41,3407.0,102.3914,102.4764,102.3725,102.467,3407.0
2022-07-08 13:25:00,108.45,108.77,108.41,108.74,6779.0,102.5048,102.8072,102.467,102.7789,6779.0
2022-07-08 13:30:00,108.73,108.77,108.67,108.76,4319.0,102.7694,102.8072,102.7127,102.7978,4319.0
2022-07-08 13:35:00,108.76,108.83,108.57,108.76,77680.0,102.7978,102.8639,102.6182,102.7978,77680.0
2022-07-08 13:40:00,108.75,108.94,108.75,108.94,6296.0,102.7883,102.9679,102.7883,102.9679,6296.0
2022-07-08 13:45:00,108.93,109.0,108.8,108.98,11415.0,102.9585,103.0246,102.8356,103.0057,11415.0
2022-07-08 13:50:00,108.99,109.04,108.87,109.02,4541.0,103.0152,103.0624,102.9018,103.0435,4541.0
2022-07-08 13:55:00,109.01,109.03,108.69,108.75,4810.0,103.0341,103.053,102.7316,102.7883,4810.0
2022-07-08 14:00:00,108.78,108.82,108.66,108.81,6803.0,102.8167,102.8545,102.7033,102.845,6803.0
2022-07-08 14:05:00,108.81,109.03,108.81,109.03,5735.0,102.845,103.053,102.845,103.053,5735.0
2022-07-08 14:10:00,109.04,109.18,109.02,109.1,15234.0,103.0624,103.1948,103.0435,103.1191,15234.0
2022-07-08 14:15:00,109.11,109.14,108.94,109.08,33386.0,103.1286,103.157,102.9679,103.1002,33386.0
2022-07-08 14:20:00,109.09,109.23,109.08,109.12,22856.0,103.1097,103.242,103.1002,103.138,22856.0
2022-07-08 14:25:00,109.12,109.41,109.05,109.36,23339.0,103.138,103.4122,103.0719,103.3649,23339.0
2022-07-08 14:30:00,109.38,109.47,109.38,109.44,5804.0,103.3838,103.4689,103.3838,103.4405,5804.0
2022-07-08 14:35:00,109.45,109.52,109.4,109.5,7684.0,103.45,103.5161,103.4027,103.4972,7684.0
2022-07-08 14:40:00,109.53,109.72,109.47,109.72,4484.0,103.5256,103.7052,103.4689,103.7052,4484.0
2022-07-08 14:45:00,109.73,109.74,109.51,109.52,6290.0,103.7146,103.7241,103.5067,103.5161,6290.0
2022-07-08 14:50:00,109.53,109.63,109.4,109.4,3841.0,103.5256,103.6201,103.4027,103.4027,3841.0
2022-07-08 14:55:00,109.41,109.6,109.41,109.49,58836.0,103.4122,103.5917,103.4122,103.4878,58836.0
2022-07-08 15:00:00,109.48,109.52,109.31,109.45,14444.0,103.4783,103.5161,103.3176,103.45,14444.0
2022-07-08 15:05:00,109.48,109.54,109.36,109.36,8520.0,103.4783,103.535,103.3649,103.3649,8520.0
2022-07-08 15:10:00,109.37,109.58,109.35,109.58,11160.0,103.3743,103.5728,103.3554,103.5728,11160.0
2022-07-08 15:15:00,109.6,109.6,109.44,109.49,15834.0,103.5917,103.5917,103.4405,103.4878,15834.0
2022-07-08 15:20:00,109.52,109.65,109.51,109.55,8593.0,103.5161,103.639,103.5067,103.5445,8593.0
2022-07-08 15:25:00,109.56,109.57,109.45,109.48,8969.0,103.5539,103.5634,103.45,103.4783,8969.0
2022-07-08 15:30:00,109.54,109.55,109.26,109.32,12227.0,103.535,103.5445,103.2704,103.3271,12227.0
2022-07-08 15:35:00,109.34,109.46,109.26,109.31,56919.0,103.346,103.4594,103.2704,103.3176,56919.0
2022-07-08 15:40:00,109.33,109.39,109.19,109.35,14135.0,103.3365,103.3932,103.2042,103.3554,14135.0
2022-07-08 15:45:00,109.33,109.37,109.09,109.1,20442.0,103.3365,103.3743,103.1097,103.1191,20442.0
2022-07-08 15:50:00,109.11,109.24,108.73,108.83,94504.0,103.1286,103.2515,102.7694,102.8639,94504.0
2022-07-08 15:55:00,108.82,108.9,108.52,108.65,96133.0,102.8545,102.9301,102.5709,102.6938,96133.0
2022-07-11 09:30:00,107.37,108.62,107.01,108.42,37889.0,101.484,102.6655,101.1437,102.4764,37889.0
2022-07-11 09:35:00,108.37,108.37,107.78,107.99,7215.0,102.4292,102.4292,101.8715,102.07,7215.0
2022-07-11 09:40:00,107.92,107.95,107.62,107.88,7831.0,102.0038,102.0322,101.7203,101.966,7831.0
2022-07-11 09:45:00,107.75,107.75,107.01,107.2,24204.0,101.8432,101.8432,101.1437,101.3233,24204.0
2022-07-11 09:50:00,107.2,107.78,106.92,107.74,14947.0,101.3233,101.8715,101.0587,101.8337,14947.0
2022-07-11 09:55:00,107.75,108.91,107.75,108.45,22406.0,101.8432,102.9396,101.8432,102.5048,22406.0
2022-07-11 10:00:00,108.46,108.53,108.08,108.53,11586.0,102.5142,102.5804,102.1551,102.5804,11586.0
2022-07-11 10:05:00,108.64,108.64,108.33,108.38,9760.0,102.6844,102.6844,102.3914,102.4386,9760.0
2022-07-11 10:10:00,108.45,108.81,108.43,108.61,8302.0,102.5048,102.845,102.4859,102.656,8302.0
2022-07-11 10:15:00,108.58,108.74,108.33,108.33,10955.0,102.6277,102.7789,102.3914,102.3914,10955.0
2022-07-11 10:20:00,108.36,108.4,108.17,108.33,7424.0,102.4197,102.4575,102.2401,102.3914,7424.0
2022-07-11 10:25:00,108.36,108.47,108.08,108.21,6222.0,102.4197,102.5237,102.1551,102.2779,6222.0
2022-07-11 10:30:00,108.23,108.39,108.05,108.11,15117.0,102.2968,102.4481,102.1267,102.1834,15117.0
2022-07-11 10:35:00,108.13,108.45,108.03,108.39,6515.0,102.2023,102.5048,102.1078,102.4481,6515.0
2022-07-11 10:40:00,108.42,108.69,108.24,108.37,7916.0,102.4764,102.7316,102.3063,102.4292,7916.0
2022-07-11 10:45:00,108.4,108.45,108.25,108.42,2965.0,102.4575,102.5048,102.3157,102.4764,2965.0
2022-07-11 10:50:00,108.45,108.46,108.3,108.41,5493.0,102.5048,102.5142,102.363,102.467,5493.0
2022-07-11 10:55:00,108.39,108.42,107.75,107.75,4220.0,102.4481,102.4764,101.8432,101.8432,4220.0
2022-07-11 11:00:00,107.69,107.91,107.68,107.78,5880.0,101.7864,101.9944,101.777,101.8715,5880.0
2022-07-11 11:05:00,107.79,107.95,107.71,107.91,2572.0,101.881,102.0322,101.8053,101.9944,2572.0
2022-07-11 11:10:00,107.86,107.98,107.72,107.83,15147.0,101.9471,102.0605,101.8148,101.9188,15147.0
2022-07-11 11:15:00,107.9,108.04,107.62,107.69,12774.0,101.9849,102.1173,101.7203,101.7864,12774.0
2022-07-11 11:20:00,107.72,107.84,107.51,107.51,9775.0,101.8148,101.9282,101.6163,101.6163,9775.0
2022-07-11 11:25:00,107.51,107.9,107.51,107.76,14633.0,101.6163,101.9849,101.6163,101.8526,14633.0
2022-07-11 11:30:00,107.78,108.03,107.77,107.86,23074.0,101.8715,102.1078,101.8621,101.9471,23074.0
2022-07-11 11:35:00,107.83,108.04,107.71,107.81,51053.0,101.9188,102.1173,101.8053,101.8999,51053.0
2022-07-11 11:40:00,107.76,107.84,107.43,107.48,7961.0,101.8526,101.9282,101.5407,101.588,7961.0
2022-07-11 11:45:00,107.48,107.62,107.46,107.53,9604.0,101.588,101.7203,101.5691,101.6352,9604.0
2022-07-11 11:50:00,107.5,107.6,107.43,107.52,4798.0,101.6069,101.7014,101.5407,101.6258,4798.0
2022-07-11 11:55:00,107.53,107.6,107.43,107.55,6271.0,101.6352,101.7014,101.5407,101.6541,6271.0
2022-07-11 12:00:00,107.6,107.6,107.37,107.41,3251.0,101.7014,101.7014,101.484,101.5218,3251.0
2022-07-11 12:05:00,107.4,107.44,107.26,107.39,4750.0,101.5123,101.5501,101.38,101.5029,4750.0
2022-07-11 12:10:00,107.36,107.43,107.31,107.39,6960.0,101.4745,101.5407,101.4273,101.5029,6960.0
2022-07-11 12:15:00,107.39,107.66,107.39,107.6,5286.0,101.5029,101.7581,101.5029,101.7014,5286.0
2022-07-11 12:20:00,107.5,107.54,107.34,107.42,8495.0,101.6069,101.6447,101.4556,101.5312,8495.0
2022-07-11 12:25:00,107.41,107.5,107.33,107.5,1629.0,101.5218,101.6069,101.4462,101.6069,1629.0
2022-07-11 12:30:00,107.49,107.55,107.45,107.52,5766.0,101.5974,101.6541,101.5596,101.6258,5766.0
2022-07-11 12:35:00,107.56,107.68,107.52,107.68,7590.0,101.6636,101.777,101.6258,101.777,7590.0
2022-07-11 12:40:00,107.65,107.72,107.56,107.72,4412.0,101.7486,101.8148,101.6636,101.8148,4412.0
2022-07-11 12:45:00,107.77,107.77,107.61,107.61,5527.0,101.8621,101.8621,101.7108,101.7108,5527.0
2022-07-11 12:50:00,107.63,107.64,107.44,107.49,6119.0,101.7297,101.7392,101.5501,101.5974,6119.0
2022-07-11 12:55:00,107.54,107.74,107.54,107.67,3478.0,101.6447,101.8337,101.6447,101.7675,3478.0
2022-07-11 13:00:00,107.68,107.93,107.6,107.72,4844.0,101.777,102.0133,101.7014,101.8148,4844.0
2022-07-11 13:05:00,107.71,107.92,107.61,107.91,3328.0,101.8053,102.0038,101.7108,101.9944,3328.0
2022-07-11 13:10:00,107.89,107.98,107.89,107.91,4789.0,101.9755,102.0605,101.9755,101.9944,4789.0
2022-07-11 13:15:00,107.87,107.89,107.8,107.84,4187.0,101.9566,101.9755,101.8904,101.9282,4187.0
2022-07-11 13:20:00,107.86,107.9,107.79,107.86,2034.0,101.9471,101.9849,101.881,101.9471,2034.0
2022-07-11 13:25:00,107.88,107.94,107.88,107.93,1657.0,101.966,102.0227,101.966,102.0133,1657.0
2022-07-11 13:30:00,107.92,108.12,107.91,108.02,12424.0,102.0038,102.1929,101.9944,102.0984,12424.0
2022-07-11 13:35:00,108.0,108.07,107.81,107.92,7796.0,102.0794,102.1456,101.8999,102.0038,7796.0
2022-07-11 13:40:00,107.93,107.99,107.8,107.81,7606.0,102.0133,102.07,101.8904,101.8999,7606.0
2022-07-11 13:45:00,107.82,107.84,107.68,107.7,1776.0,101.9093,101.9282,101.777,101.7959,1776.0
2022-07-11 13:50:00,107.69,107.81,107.67,107.81,3276.0,101.7864,101.8999,101.7675,101.8999,3276.0
2022-07-11 13:55:00,107.77,107.8,107.71,107.72,4152.0,101.8621,101.8904,101.8053,101.8148,4152.0
2022-07-11 14:00:00,107.7,107.71,107.58,107.64,5435.0,101.7959,101.8053,101.6825,101.7392,5435.0
2022-07-11 14:05:00,107.64,107.73,107.52,107.55,6070.0,101.7392,101.8242,101.6258,101.6541,6070.0
2022-07-11 14:10:00,107.5,107.51,107.38,107.45,6448.0,101.6069,101.6163,101.4934,101.5596,6448.0
2022-07-11 14:15:00,107.47,107.62,107.34,107.56,8558.0,101.5785,101.7203,101.4556,101.6636,8558.0
2022-07-11 14:20:00,107.57,107.58,107.48,107.52,3083.0,101.673,101.6825,101.588,101.6258,3083.0
2022-07-11 14:25:00,107.49,107.51,107.41,107.47,2303.0,101.5974,101.6163,101.5218,101.5785,2303.0
2022-07-11 14:30:00,107.43,107.5,107.39,107.44,31046.0,101.5407,101.6069,101.5029,101.5501,31046.0
2022-07-11 14:35:00,107.48,107.54,107.45,107.49,3985.0,101.588,101.6447,101.5596,101.5974,3985.0
2022-07-11 14:40:00,107.48,107.66,107.48,107.61,9031.0,101.588,101.7581,101.588,101.7108,9031.0
2022-07-11 14:45:00,107.61,107.68,107.53,107.54,11050.0,101.7108,101.777,101.6352,101.6447,11050.0
2022-07-11 14:50:00,107.53,107.53,107.33,107.4,11999.0,101.6352,101.6352,101.4462,101.5123,11999.0
2022-07-11 14:55:00,107.38,107.47,107.29,107.3,3517.0,101.4934,101.5785,101.4084,101.4178,3517.0
2022-07-11 15:00:00,107.27,107.34,107.08,107.14,12363.0,101.3895,101.4556,101.2099,101.2666,12363.0
2022-07-11 15:05:00,107.14,107.26,107.1,107.16,5934.0,101.2666,101.38,101.2288,101.2855,5934.0
2022-07-11 15:10:00,107.12,107.28,107.12,107.27,4297.0,101.2477,101.3989,101.2477,101.3895,4297.0
2022-07-11 15:15:00,107.25,107.31,107.17,107.29,6462.0,101.3706,101.4273,101.2949,101.4084,6462.0
2022-07-11 15:20:00,107.26,107.3,107.17,107.24,20443.0,101.38,101.4178,101.2949,101.3611,20443.0
2022-07-11 15:25:00,107.24,107.37,107.22,107.31,9722.0,101.3611,101.484,101.3422,101.4273,9722.0
2022-07-11 15:30:00,107.29,107.31,107.05,107.1,36591.0,101.4084,101.4273,101.1815,101.2288,36591.0
2022-07-11 15:35:00,107.09,107.14,107.01,107.12,20182.0,101.2193,101.2666,101.1437,101.2477,20182.0
2022-07-11 15:40:00,107.1,107.12,106.91,106.91,28063.0,101.2288,101.2477,101.0492,101.0492,28063.0
2022-07-11 15:45:00,106.92,107.1,106.89,107.03,34699.0,101.0587,101.2288,101.0303,101.1626,34699.0
2022-07-11 15:50:00,107.04,107.09,106.86,107.03,41817.0,101.1721,101.2193,101.0019,101.1626,41817.0
2022-07-11 15:55:00,107.03,107.17,106.99,107.17,92973.0,101.1626,101.2949,101.1248,101.2949,92973.0
2022-07-12 09:30:00,104.0,105.42,103.75,104.8,82347.0,98.2987,99.6409,98.0624,99.0549,82347.0
2022-07-12 09:35:00,104.98,106.17,104.94,106.03,26259.0,99.225,100.3498,99.1872,100.2174,26259.0
2022-07-12 09:40:00,106.06,107.03,106.06,107.03,16643.0,100.2458,101.1626,100.2458,101.1626,16643.0
2022-07-12 09:45:00,106.92,107.33,106.8,107.05,20570.0,101.0587,101.4462,100.9452,101.1815,20570.0
2022-07-12 09:50:00,107.07,107.71,107.01,107.71,12800.0,101.2004,101.8053,101.1437,101.8053,12800.0
2022-07-12 09:55:00,107.69,107.9,107.25,107.48,49349.0,101.7864,101.9849,101.3706,101.588,49349.0
2022-07-12 10:00:00,107.45,107.49,106.83,106.83,19630.0,101.5596,101.5974,100.9736,100.9736,19630.0
2022-07-12 10:05:00,106.85,107.63,106.79,107.12,10732.0,100.9925,101.7297,100.9358,101.2477,10732.0
2022-07-12 10:10:00,107.1,107.43,106.88,107.25,12922.0,101.2288,101.5407,101.0208,101.3706,12922.0
2022-07-12 10:15:00,107.27,107.79,107.18,107.76,17720.0,101.3895,101.881,101.3044,101.8526,17720.0
2022-07-12 10:20:00,107.77,107.94,107.58,107.71,16473.0,101.8621,102.0227,101.6825,101.8053,16473.0
2022-07-12 10:25:00,107.75,107.92,107.61,107.72,13543.0,101.8432,102.0038,101.7108,101.8148,13543.0
2022-07-12 10:30:00,107.74,108.15,107.74,108.01,13713.0,101.8337,102.2212,101.8337,102.0889,13713.0
2022-07-12 10:35:00,107.99,108.13,107.86,107.86,12660.0,102.07,102.2023,101.9471,101.9471,12660.0
2022-07-12 10:40:00,107.86,107.91,107.46,107.86,15483.0,101.9471,101.9944,101.5691,101.9471,15483.0
2022-07-12 10:45:00,107.85,108.08,107.66,107.94,7676.0,101.9377,102.1551,101.7581,102.0227,7676.0
2022-07-12 10:50:00,107.89,108.16,107.86,107.99,11902.0,101.9755,102.2307,101.9471,102.07,11902.0
2022-07-12 10:55:00,107.96,108.14,107.91,108.1,11118.0,102.0416,102.2118,101.9944,102.174,11118.0
2022-07-12 11:00:00,108.09,108.15,107.85,107.92,31524.0,102.1645,102.2212,101.9377,102.0038,31524.0
2022-07-12 11:05:00,107.89,107.96,107.65,107.8,22512.0,101.9755,102.0416,101.7486,101.8904,22512.0
2022-07-12 11:10:00,107.83,108.17,107.8,108.1,20950.0,101.9188,102.2401,101.8904,102.174,20950.0
2022-07-12 11:15:00,108.09,108.11,107.66,107.93,10226.0,102.1645,102.1834,101.7581,102.0133,10226.0
2022-07-12 11:20:00,107.93,108.18,107.92,108.15,16898.0,102.0133,102.2496,102.0038,102.2212,16898.0
2022-07-12 11:25:00,108.15,108.44,108.11,108.37,19431.0,102.2212,102.4953,102.1834,102.4292,19431.0
2022-07-12 11:30:00,108.45,108.54,108.34,108.35,10937.0,102.5048,102.5898,102.4008,102.4103,10937.0
2022-07-12 11:35:00,108.35,108.64,108.35,108.63,16019.0,102.4103,102.6844,102.4103,102.6749,16019.0
2022-07-12 11:40:00,108.59,108.65,108.43,108.63,7825.0,102.6371,102.6938,102.4859,102.6749,7825.0
2022-07-12 11:45:00,108.63,108.69,108.48,108.64,8202.0,102.6749,102.7316,102.5331,102.6844,8202.0
2022-07-12 11:50:00,108.63,108.72,108.55,108.61,10993.0,102.6749,102.76,102.5993,102.656,10993.0
2022-07-12 11:55:00,108.63,108.65,108.3,108.39,14132.0,102.6749,102.6938,102.363,102.4481,14132.0
2022-07-12 12:00:00,108.43,108.56,108.42,108.56,6788.0,102.4859,102.6087,102.4764,102.6087,6788.0
2022-07-12 12:05:00,108.58,108.73,108.49,108.54,12443.0,102.6277,102.7694,102.5426,102.5898,12443.0
2022-07-12 12:10:00,108.47,108.68,108.44,108.68,6387.0,102.5237,102.7222,102.4953,102.7222,6387.0
2022-07-12 12:15:00,108.68,108.72,108.56,108.56,8448.0,102.7222,102.76,102.6087,102.6087,8448.0
2022-07-12 12:20:00,108.59,108.7,108.5,108.7,8131.0,102.6371,102.7411,102.552,102.7411,8131.0
2022-07-12 12:25:00,108.7,108.82,108.69,108.74,5674.0,102.7411,102.8545,102.7316,102.7789,5674.0
2022-07-12 12:30:00,108.79,108.86,108.69,108.85,7498.0,102.8261,102.8923,102.7316,102.8829,7498.0
2022-07-12 12:35:00,108.87,109.11,108.85,109.03,13936.0,102.9018,103.1286,102.8829,103.053,13936.0
2022-07-12 12:40:00,109.03,109.12,108.99,109.01,6989.0,103.053,103.138,103.0152,103.0341,6989.0
2022-07-12 12:45:00,108.98,109.04,108.95,108.96,12074.0,103.0057,103.0624,102.9774,102.9868,12074.0
2022-07-12 12:50:00,108.95,108.95,108.76,108.85,6493.0,102.9774,102.9774,102.7978,102.8829,6493.0
2022-07-12 12:55:00,108.85,108.99,108.75,108.95,7041.0,102.8829,103.0152,102.7883,102.9774,7041.0
2022-07-12 13:00:00,108.94,109.11,108.67,108.73,11968.0,102.9679,103.1286,102.7127,102.7694,11968.0
2022-07-12 13:05:00,108.75,108.8,108.63,108.69,10798.0,102.7883,102.8356,102.6749,102.7316,10798.0
2022-07-12 13:10:00,108.68,108.72,108.46,108.47,11318.0,102.7222,102.76,102.5142,102.5237,11318.0
2022-07-12 13:15:00,108.48,108.53,108.4,108.45,11220.0,102.5331,102.5804,102.4575,102.5048,11220.0
2022-07-12 13:20:00,108.44,108.5,108.38,108.45,8400.0,102.4953,102.552,102.4386,102.5048,8400.0
2022-07-12 13:25:00,108.41,108.48,108.32,108.41,11111.0,102.467,102.5331,102.3819,102.467,11111.0
2022-07-12 13:30:00,108.46,108.62,108.46,108.6,6121.0,102.5142,102.6655,102.5142,102.6466,6121.0
2022-07-12 13:35:00,108.58,108.7,108.56,108.68,12235.0,102.6277,102.7411,102.6087,102.7222,12235.0
2022-07-12 13:40:00,108.69,108.87,108.68,108.83,13069.0,102.7316,102.9018,102.7222,102.8639,13069.0
2022-07-12 13:45:00,108.79,108.82,108.66,108.78,9206.0,102.8261,102.8545,102.7033,102.8167,9206.0
2022-07-12 13:50:00,108.76,109.04,108.75,109.04,4602.0,102.7978,103.0624,102.7883,103.0624,4602.0
2022-07-12 13:55:00,109.06,109.06,108.93,108.94,6397.0,103.0813,103.0813,102.9585,102.9679,6397.0
2022-07-12 14:00:00,108.98,108.98,108.6,108.6,7590.0,103.0057,103.0057,102.6466,102.6466,7590.0
2022-07-12 14:05:00,108.58,108.62,108.45,108.58,6418.0,102.6277,102.6655,102.5048,102.6277,6418.0
2022-07-12 14:10:00,108.59,108.75,108.59,108.71,6960.0,102.6371,102.7883,102.6371,102.7505,6960.0
2022-07-12 14:15:00,108.7,108.8,108.62,108.8,6549.0,102.7411,102.8356,102.6655,102.8356,6549.0
2022-07-12 14:20:00,108.85,108.86,108.71,108.73,5202.0,102.8829,102.8923,102.7505,102.7694,5202.0
2022-07-12 14:25:00,108.67,108.74,108.6,108.69,5065.0,102.7127,102.7789,102.6466,102.7316,5065.0
2022-07-12 14:30:00,108.73,108.78,108.63,108.69,9307.0,102.7694,102.8167,102.6749,102.7316,9307.0
2022-07-12 14:35:00,108.68,108.79,108.67,108.68,5529.0,102.7222,102.8261,102.7127,102.7222,5529.0
2022-07-12 14:40:00,108.69,108.69,108.56,108.62,5595.0,102.7316,102.7316,102.6087,102.6655,5595.0
2022-07-12 14:45:00,108.61,108.63,108.48,108.53,6505.0,102.656,102.6749,102.5331,102.5804,6505.0
2022-07-12 14:50:00,108.52,108.54,108.39,108.4,7681.0,102.5709,102.5898,102.4481,102.4575,7681.0
2022-07-12 14:55:00,108.39,108.39,108.16,108.19,8630.0,102.4481,102.4481,102.2307,102.259,8630.0
2022-07-12 15:00:00,108.17,108.17,107.75,107.75,12351.0,102.2401,102.2401,101.8432,101.8432,12351.0
2022-07-12 15:05:00,107.74,107.84,107.61,107.61,14260.0,101.8337,101.9282,101.7108,101.7108,14260.0
2022-07-12 15:10:00,107.61,107.88,107.61,107.87,15654.0,101.7108,101.966,101.7108,101.9566,15654.0
2022-07-12 15:15:00,107.86,107.86,107.67,107.73,13574.0,101.9471,101.9471,101.7675,101.8242,13574.0
2022-07-12 15:20:00,107.71,107.79,107.44,107.5,11899.0,101.8053,101.881,101.5501,101.6069,11899.0
2022-07-12 15:25:00,107.47,107.6,107.45,107.47,22228.0,101.5785,101.7014,101.5596,101.5785,22228.0
2022-07-12 15:30:00,107.45,107.55,107.23,107.25,18073.0,101.5596,101.6541,101.3517,101.3706,18073.0
2022-07-12 15:35:00,107.21,107.22,106.73,106.89,33283.0,101.3328,101.3422,100.8791,101.0303,33283.0
2022-07-12 15:40:00,106.89,107.19,106.86,107.19,22085.0,101.0303,101.3139,101.0019,101.3139,22085.0
2022-07-12 15:45:00,107.17,107.25,107.08,107.12,37985.0,101.2949,101.3706,101.2099,101.2477,37985.0
2022-07-12 15:50:00,107.08,107.31,106.93,107.12,93371.0,101.2099,101.4273,101.0681,101.2477,93371.0
2022-07-12 15:55:00,107.12,107.19,106.87,107.1,158154.0,101.2477,101.3139,101.0114,101.2288,158154.0
2022-07-13 09:30:00,104.95,105.47,104.6,104.6,30308.0,99.1966,99.6881,98.8658,98.8658,30308.0
2022-07-13 09:35:00,104.46,104.58,104.04,104.39,16809.0,98.7335,98.8469,98.3365,98.6673,16809.0
2022-07-13 09:40:00,104.5,105.06,104.43,104.76,23462.0,98.7713,99.3006,98.7052,99.0171,23462.0
2022-07-13 09:45:00,104.76,104.76,103.91,104.49,18513.0,99.0171,99.0171,98.2137,98.7619,18513.0
2022-07-13 09:50:00,104.62,104.62,104.02,104.29,22451.0,98.8847,98.8847,98.3176,98.5728,22451.0
2022-07-13 09:55:00,104.3,104.3,103.96,104.08,20830.0,98.5823,98.5823,98.2609,98.3743,20830.0
2022-07-13 10:00:00,104.1,104.24,103.4,103.8,26329.0,98.3932,98.5256,97.7316,98.1097,26329.0
2022-07-13 10:05:00,103.78,104.1,103.66,103.98,19823.0,98.0908,98.3932,97.9774,98.2798,19823.0
2022-07-13 10:10:00,104.0,104.11,103.53,103.6,12849.0,98.2987,98.4027,97.8545,97.9207,12849.0
2022-07-13 10:15:00,103.53,103.64,103.19,103.19,18062.0,97.8545,97.9585,97.5331,97.5331,18062.0
2022-07-13 10:20:00,103.12,103.17,102.8,103.03,38501.0,97.467,97.5142,97.1645,97.3819,38501.0
2022-07-13 10:25:00,103.02,103.76,103.02,103.76,25054.0,97.3725,98.0719,97.3725,98.0719,25054.0
2022-07-13 10:30:00,103.74,104.64,103.71,104.52,19061.0,98.053,98.9036,98.0246,98.7902,19061.0
2022-07-13 10:35:00,104.55,104.8,104.48,104.7,20485.0,98.8186,99.0549,98.7524,98.9604,20485.0
2022-07-13 10:40:00,104.66,104.78,104.44,104.72,18733.0,98.9225,99.036,98.7146,98.9793,18733.0
2022-07-13 10:45:00,104.81,105.0,104.47,104.68,17180.0,99.0643,99.2439,98.743,98.9414,17180.0
2022-07-13 10:50:00,104.7,105.06,104.61,104.72,24128.0,98.9604,99.3006,98.8753,98.9793,24128.0
2022-07-13 10:55:00,104.74,104.98,104.74,104.93,9721.0,98.9982,99.225,98.9982,99.1777,9721.0
2022-07-13 11:00:00,104.93,104.99,104.53,104.59,13969.0,99.1777,99.2345,98.7997,98.8564,13969.0
2022-07-13 11:05:00,104.61,105.31,104.61,105.19,23988.0,98.8753,99.5369,98.8753,99.4235,23988.0
2022-07-13 11:10:00,105.14,105.64,105.14,105.63,13175.0,99.3762,99.8488,99.3762,99.8394,13175.0
2022-07-13 11:15:00,105.67,105.67,105.12,105.15,6936.0,99.8772,99.8772,99.3573,99.3857,6936.0
2022-07-13 11:20:00,105.24,105.32,105.14,105.14,5967.0,99.4708,99.5464,99.3762,99.3762,5967.0
2022-07-13 11:25:00,105.04,105.1,104.66,104.66,9968.0,99.2817,99.3384,98.9225,98.9225,9968.0
2022-07-13 11:30:00,104.71,104.85,104.56,104.56,18662.0,98.9698,99.1021,98.828,98.828,18662.0
2022-07-13 11:35:00,104.59,104.78,104.27,104.3,13347.0,98.8564,99.036,98.5539,98.5823,13347.0
2022-07-13 11:40:00,104.28,104.52,104.27,104.46,9869.0,98.5634,98.7902,98.5539,98.7335,9869.0
2022-07-13 11:45:00,104.48,104.64,104.44,104.64,8424.0,98.7524,98.9036,98.7146,98.9036,8424.0
2022-07-13 11:50:00,104.59,104.96,104.58,104.69,12382.0,98.8564,99.2061,98.8469,98.9509,12382.0
2022-07-13 11:55:00,104.71,104.77,104.64,104.68,7680.0,98.9698,99.0265,98.9036,98.9414,7680.0
2022-07-13 12:00:00,104.71,104.84,104.54,104.81,5283.0,98.9698,99.0927,98.8091,99.0643,5283.0
2022-07-13 12:05:00,104.8,105.15,104.79,105.15,5324.0,99.0549,99.3857,99.0454,99.3857,5324.0
2022-07-13 12:10:00,105.12,105.12,104.78,104.87,11796.0,99.3573,99.3573,99.036,99.121,11796.0
2022-07-13 12:15:00,104.86,104.9,104.7,104.85,7410.0,99.1116,99.1494,98.9604,99.1021,7410.0
2022-07-13 12:20:00,104.96,104.99,104.62,104.91,5448.0,99.2061,99.2345,98.8847,99.1588,5448.0
2022-07-13 12:25:00,104.99,105.3,104.9,105.22,5715.0,99.2345,99.5275,99.1494,99.4518,5715.0
2022-07-13 12:30:00,105.16,105.29,105.05,105.24,5267.0,99.3951,99.518,99.2912,99.4708,5267.0
2022-07-13 12:35:00,105.27,105.31,105.13,105.29,4479.0,99.4991,99.5369,99.3668,99.518,4479.0
2022-07-13 12:40:00,105.3,105.3,105.12,105.18,6403.0,99.5275,99.5275,99.3573,99.414,6403.0
2022-07-13 12:45:00,105.2,105.4,105.2,105.37,3381.0,99.4329,99.622,99.4329,99.5936,3381.0
2022-07-13 12:50:00,105.38,105.42,105.25,105.39,4683.0,99.6031,99.6409,99.4802,99.6125,4683.0
2022-07-13 12:55:00,105.42,105.44,105.12,105.31,6286.0,99.6409,99.6598,99.3573,99.5369,6286.0
2022-07-13 13:00:00,105.3,105.67,105.12,105.61,17145.0,99.5275,99.8772,99.3573,99.8205,17145.0
2022-07-13 13:05:00,105.65,105.82,105.39,105.46,16627.0,99.8583,100.019,99.6125,99.6787,16627.0
2022-07-13 13:10:00,105.45,105.66,105.42,105.65,2756.0,99.6692,99.8677,99.6409,99.8583,2756.0
2022-07-13 13:15:00,105.66,105.68,105.2,105.21,8570.0,99.8677,99.8866,99.4329,99.4424,8570.0
2022-07-13 13:20:00,105.22,105.49,105.22,105.49,4233.0,99.4518,99.707,99.4518,99.707,4233.0
2022-07-13 13:25:00,105.48,105.49,105.37,105.48,5308.0,99.6976,99.707,99.5936,99.6976,5308.0
2022-07-13 13:30:00,105.45,105.46,105.14,105.2,9733.0,99.6692,99.6787,99.3762,99.4329,9733.0
2022-07-13 13:35:00,105.12,105.25,105.07,105.12,10914.0,99.3573,99.4802,99.3101,99.3573,10914.0
2022-07-13 13:40:00,105.18,105.37,105.13,105.37,6181.0,99.414,99.5936,99.3668,99.5936,6181.0
2022-07-13 13:45:00,105.35,105.58,105.35,105.58,4997.0,99.5747,99.7921,99.5747,99.7921,4997.0
2022-07-13 13:50:00,105.64,105.66,105.56,105.56,4175.0,99.8488,99.8677,99.7732,99.7732,4175.0
2022-07-13 13:55:00,105.54,105.73,105.53,105.71,7733.0,99.7543,99.9339,99.7449,99.915,7733.0
2022-07-13 14:00:00,105.68,105.68,104.93,104.97,16933.0,99.8866,99.8866,99.1777,99.2156,16933.0
2022-07-13 14:05:00,104.98,105.24,104.98,105.05,6091.0,99.225,99.4708,99.225,99.2912,6091.0
2022-07-13 14:10:00,105.1,105.53,105.08,105.52,9793.0,99.3384,99.7449,99.3195,99.7354,9793.0
2022-07-13 14:15:00,105.54,105.55,105.17,105.44,8966.0,99.7543,99.7638,99.4046,99.6598,8966.0
2022-07-13 14:20:00,105.47,105.65,105.33,105.58,10154.0,99.6881,99.8583,99.5558,99.7921,10154.0
2022-07-13 14:25:00,105.6,105.78,105.47,105.78,5047.0,99.811,99.9811,99.6881,99.9811,5047.0
2022-07-13 14:30:00,105.86,106.02,105.79,106.01,12865.0,100.0568,100.208,99.9906,100.1985,12865.0
2022-07-13 14:35:00,106.07,106.15,105.98,106.15,10219.0,100.2553,100.3309,100.1702,100.3309,10219.0
2022-07-13 14:40:00,106.13,106.13,105.99,106.0,7158.0,100.312,100.312,100.1796,100.1891,7158.0
2022-07-13 14:45:00,106.03,106.13,105.83,105.87,16877.0,100.2174,100.312,100.0284,100.0662,16877.0
2022-07-13 14:50:00,105.87,106.01,105.8,105.84,10696.0,100.0662,100.1985,100.0001,100.0379,10696.0
2022-07-13 14:55:00,105.88,106.22,105.75,106.21,14953.0,100.0757,100.397,99.9528,100.3876,14953.0
2022-07-13 15:00:00,106.22,106.25,106.1,106.2,5787.0,100.397,100.4254,100.2836,100.3781,5787.0
2022-07-13 15:05:00,106.18,106.19,105.89,106.02,10314.0,100.3592,100.3687,100.0851,100.208,10314.0
2022-07-13 15:10:00,106.07,106.21,106.07,106.15,2994.0,100.2553,100.3876,100.2553,100.3309,2994.0
2022-07-13 15:15:00,106.14,106.25,106.05,106.24,8962.0,100.3214,100.4254,100.2363,100.4159,8962.0
2022-07-13 15:20:00,106.23,106.28,106.15,106.2,7421.0,100.4065,100.4537,100.3309,100.3781,7421.0
2022-07-13 15:25:00,106.2,106.2,106.0,106.05,10811.0,100.3781,100.3781,100.1891,100.2363,10811.0
2022-07-13 15:30:00,106.07,106.12,105.76,105.79,10650.0,100.2553,100.3025,99.9622,99.9906,10650.0
2022-07-13 15:35:00,105.79,105.97,105.74,105.96,10294.0,99.9906,100.1607,99.9433,100.1513,10294.0
2022-07-13 15:40:00,105.96,105.97,105.67,105.73,10053.0,100.1513,100.1607,99.8772,99.9339,10053.0
2022-07-13 15:45:00,105.73,105.84,105.65,105.72,22653.0,99.9339,100.0379,99.8583,99.9244,22653.0
2022-07-13 15:50:00,105.71,105.85,105.54,105.81,43466.0,99.915,100.0473,99.7543,100.0095,43466.0
2022-07-13 15:55:00,105.78,105.79,105.49,105.51,118673.0,99.9811,99.9906,99.707,99.7259,118673.0
2022-07-14 09:30:00,102.68,103.48,102.68,103.01,60429.0,97.0511,97.8072,97.0511,97.363,60429.0
2022-07-14 09:35:00,103.01,103.45,102.76,102.85,34435.0,97.363,97.7789,97.1267,97.2118,34435.0
2022-07-14 09:40:00,102.78,102.94,101.98,102.74,65168.0,97.1456,97.2968,96.3895,97.1078,65168.0
2022-07-14 09:45:00,102.62,103.1,102.36,102.49,13195.0,96.9944,97.4481,96.7486,96.8715,13195.0
2022-07-14 09:50:00,102.46,103.82,102.46,103.44,13346.0,96.8431,98.1286,96.8431,97.7694,13346.0
2022-07-14 09:55:00,103.48,103.78,103.37,103.51,14752.0,97.8072,98.0908,97.7033,97.8356,14752.0
2022-07-14 10:00:00,103.35,103.44,102.66,102.77,17308.0,97.6844,97.7694,97.0322,97.1362,17308.0
2022-07-14 10:05:00,102.84,102.95,102.61,102.89,17440.0,97.2023,97.3063,96.9849,97.2496,17440.0
2022-07-14 10:10:00,102.93,102.99,102.6,102.9,12954.0,97.2874,97.3441,96.9755,97.259,12954.0
2022-07-14 10:15:00,102.92,103.07,102.39,102.49,10544.0,97.2779,97.4197,96.777,96.8715,10544.0
2022-07-14 10:20:00,102.52,102.74,102.36,102.65,14931.0,96.8999,97.1078,96.7486,97.0227,14931.0
2022-07-14 10:25:00,102.61,103.42,102.52,103.42,16804.0,96.9849,97.7505,96.8999,97.7505,16804.0
2022-07-14 10:30:00,103.41,103.6,103.13,103.13,12259.0,97.7411,97.9207,97.4764,97.4764,12259.0
2022-07-14 10:35:00,103.06,103.14,102.7,102.9,9129.0,97.4103,97.4859,97.07,97.259,9129.0
2022-07-14 10:40:00,102.91,102.97,102.41,102.46,8335.0,97.2685,97.3252,96.7959,96.8431,8335.0
2022-07-14 10:45:00,102.43,102.45,102.22,102.35,6849.0,96.8148,96.8337,96.6163,96.7392,6849.0
2022-07-14 10:50:00,102.34,102.58,102.19,102.5,13800.0,96.7297,96.9566,96.588,96.881,13800.0
2022-07-14 10:55:00,102.45,102.45,102.0,102.25,20291.0,96.8337,96.8337,96.4084,96.6447,20291.0
2022-07-14 11:00:00,102.27,102.78,102.26,102.66,24643.0,96.6636,97.1456,96.6541,97.0322,24643.0
2022-07-14 11:05:00,102.55,102.92,102.48,102.92,9062.0,96.9282,97.2779,96.8621,97.2779,9062.0
2022-07-14 11:10:00,102.88,102.95,102.69,102.9,9216.0,97.2401,97.3063,97.0605,97.259,9216.0
2022-07-14 11:15:00,102.8,103.15,102.67,102.94,14683.0,97.1645,97.4953,97.0416,97.2968,14683.0
2022-07-14 11:20:00,102.94,103.39,102.85,103.16,23217.0,97.2968,97.7222,97.2118,97.5048,23217.0
2022-07-14 11:25:00,103.15,103.28,102.99,103.04,10946.0,97.4953,97.6182,97.3441,97.3914,10946.0
2022-07-14 11:30:00,103.08,103.18,102.89,102.89,10625.0,97.4292,97.5237,97.2496,97.2496,10625.0
2022-07-14 11:35:00,102.9,103.1,102.66,103.1,16606.0,97.259,97.4481,97.0322,97.4481,16606.0
2022-07-14 11:40:00,103.18,103.73,103.17,103.54,10004.0,97.5237,98.0435,97.5142,97.8639,10004.0
2022-07-14 11:45:00,103.52,103.7,103.42,103.66,11235.0,97.845,98.0152,97.7505,97.9774,11235.0
2022-07-14 11:50:00,103.66,103.77,103.58,103.58,10062.0,97.9774,98.0813,97.9018,97.9018,10062.0
2022-07-14 11:55:00,103.54,103.7,103.48,103.53,13786.0,97.8639,98.0152,97.8072,97.8545,13786.0
2022-07-14 12:00:00,103.57,103.61,103.31,103.33,7783.0,97.8923,97.9301,97.6466,97.6655,7783.0
2022-07-14 12:05:00,103.3,103.48,103.22,103.44,11066.0,97.6371,97.8072,97.5615,97.7694,11066.0
2022-07-14 12:10:00,103.46,103.56,103.36,103.56,13409.0,97.7883,97.8828,97.6938,97.8828,13409.0
2022-07-14 12:15:00,103.55,103.79,103.48,103.77,11100.0,97.8734,98.1002,97.8072,98.0813,11100.0
2022-07-14 12:20:00,103.78,103.91,103.65,103.65,8053.0,98.0908,98.2137,97.9679,97.9679,8053.0
2022-07-14 12:25:00,103.6,103.72,103.25,103.27,27603.0,97.9207,98.0341,97.5898,97.6087,27603.0
2022-07-14 12:30:00,103.28,103.48,103.15,103.15,53931.0,97.6182,97.8072,97.4953,97.4953,53931.0
2022-07-14 12:35:00,103.16,103.4,103.06,103.37,18946.0,97.5048,97.7316,97.4103,97.7033,18946.0
2022-07-14 12:40:00,103.37,103.37,103.13,103.23,11265.0,97.7033,97.7033,97.4764,97.5709,11265.0
2022-07-14 12:45:00,103.24,103.24,102.79,102.83,13477.0,97.5804,97.5804,97.1551,97.1929,13477.0
2022-07-14 12:50:00,102.8,103.08,102.8,103.07,6350.0,97.1645,97.4292,97.1645,97.4197,6350.0
2022-07-14 12:55:00,103.06,103.22,102.99,103.19,50746.0,97.4103,97.5615,97.3441,97.5331,50746.0
2022-07-14 13:00:00,103.15,103.16,102.97,103.12,3877.0,97.4953,97.5048,97.3252,97.467,3877.0
2022-07-14 13:05:00,103.05,103.16,102.93,103.16,15361.0,97.4008,97.5048,97.2874,97.5048,15361.0
2022-07-14 13:10:00,103.27,103.27,102.95,103.08,13330.0,97.6087,97.6087,97.3063,97.4292,13330.0
2022-07-14 13:15:00,103.08,103.5,102.94,103.37,14986.0,97.4292,97.8261,97.2968,97.7033,14986.0
2022-07-14 13:20:00,103.43,103.45,103.23,103.27,15173.0,97.76,97.7789,97.5709,97.6087,15173.0
2022-07-14 13:25:00,103.18,103.38,103.18,103.3,9647.0,97.5237,97.7127,97.5237,97.6371,9647.0
2022-07-14 13:30:00,103.26,103.28,102.97,103.02,11855.0,97.5993,97.6182,97.3252,97.3725,11855.0
2022-07-14 13:35:00,102.99,103.09,102.89,103.0,11529.0,97.3441,97.4386,97.2496,97.3535,11529.0
2022-07-14 13:40:00,102.97,103.33,102.94,103.26,16166.0,97.3252,97.6655,97.2968,97.5993,16166.0
2022-07-14 13:45:00,103.32,103.62,103.32,103.56,7327.0,97.656,97.9396,97.656,97.8828,7327.0
2022-07-14 13:50:00,103.56,103.64,103.37,103.51,8175.0,97.8828,97.9585,97.7033,97.8356,8175.0
2022-07-14 13:55:00,103.55,103.76,103.54,103.66,5052.0,97.8734,98.0719,97.8639,97.9774,5052.0
2022-07-14 14:00:00,103.65,103.8,103.6,103.72,50135.0,97.9679,98.1097,97.9207,98.0341,50135.0
2022-07-14 14:05:00,103.75,103.89,103.68,103.73,13404.0,98.0624,98.1948,97.9963,98.0435,13404.0
2022-07-14 14:10:00,103.69,103.71,103.42,103.57,15683.0,98.0057,98.0246,97.7505,97.8923,15683.0
2022-07-14 14:15:00,103.57,104.11,103.57,104.09,7773.0,97.8923,98.4027,97.8923,98.3838,7773.0
2022-07-14 14:20:00,104.16,104.3,104.07,104.07,19270.0,98.45,98.5823,98.3649,98.3649,19270.0
2022-07-14 14:25:00,104.09,104.19,103.94,104.12,13024.0,98.3838,98.4783,98.242,98.4121,13024.0
2022-07-14 14:30:00,104.15,104.3,104.04,104.23,13513.0,98.4405,98.5823,98.3365,98.5161,13513.0
2022-07-14 14:35:00,104.24,104.46,104.24,104.35,8440.0,98.5256,98.7335,98.5256,98.6295,8440.0
2022-07-14 14:40:00,104.32,104.38,103.92,103.96,9627.0,98.6012,98.6579,98.2231,98.2609,9627.0
2022-07-14 14:45:00,103.97,104.14,103.91,104.11,6500.0,98.2704,98.4311,98.2137,98.4027,6500.0
2022-07-14 14:50:00,104.18,104.2,104.0,104.1,7245.0,98.4689,98.4878,98.2987,98.3932,7245.0
2022-07-14 14:55:00,104.12,104.29,104.09,104.25,11761.0,98.4121,98.5728,98.3838,98.535,11761.0
2022-07-14 15:00:00,104.27,104.36,104.15,104.17,14579.0,98.5539,98.639,98.4405,98.4594,14579.0
2022-07-14 15:05:00,104.18,104.19,103.91,103.97,12252.0,98.4689,98.4783,98.2137,98.2704,12252.0
2022-07-14 15:10:00,104.0,104.22,103.99,104.21,9070.0,98.2987,98.5067,98.2893,98.4972,9070.0
2022-07-14 15:15:00,104.22,104.22,103.99,104.15,19704.0,98.5067,98.5067,98.2893,98.4405,19704.0
2022-07-14 15:20:00,104.13,104.38,104.13,104.36,11365.0,98.4216,98.6579,98.4216,98.639,11365.0
2022-07-14 15:25:00,104.37,104.42,104.19,104.23,12313.0,98.6484,98.6957,98.4783,98.5161,12313.0
2022-07-14 15:30:00,104.25,104.29,104.0,104.01,21737.0,98.535,98.5728,98.2987,98.3082,21737.0
2022-07-14 15:35:00,103.99,104.0,103.8,103.86,24262.0,98.2893,98.2987,98.1097,98.1664,24262.0
2022-07-14 15:40:00,103.87,103.87,103.68,103.82,25811.0,98.1759,98.1759,97.9963,98.1286,25811.0
2022-07-14 15:45:00,103.84,103.96,103.47,103.51,68641.0,98.1475,98.2609,97.7978,97.8356,68641.0
2022-07-14 15:50:00,103.6,103.8,103.5,103.59,70862.0,97.9207,98.1097,97.8261,97.9112,70862.0
2022-07-14 15:55:00,103.6,103.6,103.35,103.45,224816.0,97.9207,97.9207,97.6844,97.7789,224816.0
2022-07-15 09:30:00,106.52,106.73,105.42,105.82,90936.0,100.6806,100.8791,99.6409,100.019,90936.0
2022-07-15 09:35:00,105.88,106.07,105.41,105.6,21392.0,100.0757,100.2553,99.6314,99.811,21392.0
2022-07-15 09:40:00,105.65,105.65,105.0,105.41,27475.0,99.8583,99.8583,99.2439,99.6314,27475.0
2022-07-15 09:45:00,105.41,105.44,104.64,104.95,95147.0,99.6314,99.6598,98.9036,99.1966,95147.0
2022-07-15 09:50:00,104.89,104.93,104.49,104.73,10603.0,99.1399,99.1777,98.7619,98.9887,10603.0
2022-07-15 09:55:00,104.63,104.87,104.38,104.38,27005.0,98.8942,99.121,98.6579,98.6579,27005.0
2022-07-15 10:00:00,104.47,105.67,104.45,105.46,54161.0,98.743,99.8772,98.7241,99.6787,54161.0
2022-07-15 10:05:00,105.5,105.85,105.33,105.85,36808.0,99.7165,100.0473,99.5558,100.0473,36808.0
2022-07-15 10:10:00,105.86,106.06,105.7,105.92,62303.0,100.0568,100.2458,99.9055,100.1135,62303.0
2022-07-15 10:15:00,105.9,106.28,105.88,106.23,97228.0,100.0946,100.4537,100.0757,100.4065,97228.0
2022-07-15 10:20:00,106.26,106.4,105.91,106.32,39781.0,100.4348,100.5672,100.104,100.4915,39781.0
2022-07-15 10:25:00,106.33,106.78,106.32,106.73,138813.0,100.501,100.9263,100.4915,100.8791,138813.0
2022-07-15 10:30:00,106.75,106.83,106.63,106.72,80279.0,100.898,100.9736,100.7846,100.8696,80279.0
2022-07-15 10:35:00,106.76,106.99,106.76,106.87,18211.0,100.9074,101.1248,100.9074,101.0114,18211.0
2022-07-15 10:40:00,106.91,107.14,106.45,106.45,40575.0,101.0492,101.2666,100.6144,100.6144,40575.0
2022-07-15 10:45:00,106.46,106.73,106.39,106.65,31918.0,100.6239,100.8791,100.5577,100.8035,31918.0
2022-07-15 10:50:00,106.63,106.85,106.59,106.71,63534.0,100.7846,100.9925,100.7467,100.8602,63534.0
2022-07-15 10:55:00,106.7,106.81,106.58,106.62,25597.0,100.8507,100.9547,100.7373,100.7751,25597.0
2022-07-15 11:00:00,106.61,106.79,106.55,106.62,18694.0,100.7656,100.9358,100.7089,100.7751,18694.0
2022-07-15 11:05:00,106.65,106.98,106.61,106.92,56093.0,100.8035,101.1154,100.7656,101.0587,56093.0
2022-07-15 11:10:00,106.93,106.94,106.7,106.83,59719.0,101.0681,101.0776,100.8507,100.9736,59719.0
2022-07-15 11:15:00,106.87,106.99,106.66,106.72,26803.0,101.0114,101.1248,100.8129,100.8696,26803.0
2022-07-15 11:20:00,106.74,107.38,106.74,107.31,48748.0,100.8885,101.4934,100.8885,101.4273,48748.0
2022-07-15 11:25:00,107.31,107.33,107.02,107.29,26945.0,101.4273,101.4462,101.1532,101.4084,26945.0
2022-07-15 11:30:00,107.28,107.32,107.06,107.07,18917.0,101.3989,101.4367,101.191,101.2004,18917.0
2022-07-15 11:35:00,107.05,107.22,107.03,107.12,13748.0,101.1815,101.3422,101.1626,101.2477,13748.0
2022-07-15 11:40:00,107.12,107.12,106.85,106.85,9703.0,101.2477,101.2477,100.9925,100.9925,9703.0
2022-07-15 11:45:00,106.86,107.26,106.79,107.08,38093.0,101.0019,101.38,100.9358,101.2099,38093.0
2022-07-15 11:50:00,107.06,107.21,107.02,107.12,8421.0,101.191,101.3328,101.1532,101.2477,8421.0
2022-07-15 11:55:00,107.07,107.19,106.93,106.93,6485.0,101.2004,101.3139,101.0681,101.0681,6485.0
2022-07-15 12:00:00,106.93,107.23,106.89,107.19,6952.0,101.0681,101.3517,101.0303,101.3139,6952.0
2022-07-15 12:05:00,107.19,107.36,107.13,107.13,11687.0,101.3139,101.4745,101.2571,101.2571,11687.0
2022-07-15 12:10:00,107.09,107.22,106.95,107.15,10467.0,101.2193,101.3422,101.087,101.276,10467.0
2022-07-15 12:15:00,107.13,107.35,107.11,107.35,10977.0,101.2571,101.4651,101.2382,101.4651,10977.0
2022-07-15 12:20:00,107.37,107.44,107.29,107.29,13226.0,101.484,101.5501,101.4084,101.4084,13226.0
2022-07-15 12:25:00,107.3,107.3,107.09,107.14,6295.0,101.4178,101.4178,101.2193,101.2666,6295.0
2022-07-15 12:30:00,107.15,107.22,107.08,107.12,7933.0,101.276,101.3422,101.2099,101.2477,7933.0
2022-07-15 12:35:00,107.17,107.23,107.03,107.09,8558.0,101.2949,101.3517,101.1626,101.2193,8558.0
2022-07-15 12:40:00,107.09,107.15,106.91,107.11,11274.0,101.2193,101.276,101.0492,101.2382,11274.0
2022-07-15 12:45:00,107.11,107.2,107.03,107.19,6563.0,101.2382,101.3233,101.1626,101.3139,6563.0
2022-07-15 12:50:00,107.19,107.33,107.05,107.31,12475.0,101.3139,101.4462,101.1815,101.4273,12475.0
2022-07-15 12:55:00,107.31,107.44,107.26,107.34,14833.0,101.4273,101.5501,101.38,101.4556,14833.0
2022-07-15 13:00:00,107.36,107.42,107.18,107.28,9976.0,101.4745,101.5312,101.3044,101.3989,9976.0
2022-07-15 13:05:00,107.28,107.36,107.21,107.33,61505.0,101.3989,101.4745,101.3328,101.4462,61505.0
2022-07-15 13:10:00,107.34,107.38,107.27,107.36,39320.0,101.4556,101.4934,101.3895,101.4745,39320.0
2022-07-15 13:15:00,107.34,107.38,107.25,107.31,29328.0,101.4556,101.4934,101.3706,101.4273,29328.0
2022-07-15 13:20:00,107.32,107.46,107.29,107.45,24765.0,101.4367,101.5691,101.4084,101.5596,24765.0
2022-07-15 13:25:00,107.45,107.7,107.35,107.7,67767.0,101.5596,101.7959,101.4651,101.7959,67767.0
2022-07-15 13:30:00,107.69,107.94,107.67,107.86,13713.0,101.7864,102.0227,101.7675,101.9471,13713.0
2022-07-15 13:35:00,107.83,107.95,107.73,107.78,44535.0,101.9188,102.0322,101.8242,101.8715,44535.0
2022-07-15 13:40:00,107.8,107.92,107.71,107.82,70445.0,101.8904,102.0038,101.8053,101.9093,70445.0
2022-07-15 13:45:00,107.81,107.97,107.73,107.92,41348.0,101.8999,102.0511,101.8242,102.0038,41348.0
2022-07-15 13:50:00,107.9,108.06,107.82,107.82,15890.0,101.9849,102.1362,101.9093,101.9093,15890.0
2022-07-15 13:55:00,107.84,108.06,107.81,108.06,7692.0,101.9282,102.1362,101.8999,102.1362,7692.0
2022-07-15 14:00:00,108.06,108.14,107.96,108.11,18913.0,102.1362,102.2118,102.0416,102.1834,18913.0
2022-07-15 14:05:00,108.13,108.38,108.13,108.38,11080.0,102.2023,102.4386,102.2023,102.4386,11080.0
2022-07-15 14:10:00,108.38,108.49,108.36,108.49,9951.0,102.4386,102.5426,102.4197,102.5426,9951.0
2022-07-15 14:15:00,108.51,108.82,108.5,108.8,25220.0,102.5615,102.8545,102.552,102.8356,25220.0
2022-07-15 14:20:00,108.79,108.79,108.5,108.57,14113.0,102.8261,102.8261,102.552,102.6182,14113.0
2022-07-15 14:25:00,108.59,108.61,108.41,108.51,12500.0,102.6371,102.656,102.467,102.5615,12500.0
2022-07-15 14:30:00,108.5,108.61,108.49,108.5,8055.0,102.552,102.656,102.5426,102.552,8055.0
2022-07-15 14:35:00,108.48,108.6,108.48,108.58,12685.0,102.5331,102.6466,102.5331,102.6277,12685.0
2022-07-15 14:40:00,108.59,108.85,108.59,108.81,13070.0,102.6371,102.8829,102.6371,102.845,13070.0
2022-07-15 14:45:00,108.83,108.98,108.82,108.85,19888.0,102.8639,103.0057,102.8545,102.8829,19888.0
2022-07-15 14:50:00,108.82,108.83,108.59,108.62,12706.0,102.8545,102.8639,102.6371,102.6655,12706.0
2022-07-15 14:55:00,108.63,108.63,108.33,108.33,11420.0,102.6749,102.6749,102.3914,102.3914,11420.0
2022-07-15 15:00:00,108.33,108.36,108.23,108.23,18525.0,102.3914,102.4197,102.2968,102.2968,18525.0
2022-07-15 15:05:00,108.23,108.27,108.09,108.2,33222.0,102.2968,102.3346,102.1645,102.2685,33222.0
2022-07-15 15:10:00,108.18,108.2,108.02,108.07,68869.0,102.2496,102.2685,102.0984,102.1456,68869.0
2022-07-15 15:15:00,108.06,108.13,107.87,107.89,28056.0,102.1362,102.2023,101.9566,101.9755,28056.0
2022-07-15 15:20:00,107.92,107.98,107.8,107.87,27632.0,102.0038,102.0605,101.8904,101.9566,27632.0
2022-07-15 15:25:00,107.86,107.93,107.79,107.83,23249.0,101.9471,102.0133,101.881,101.9188,23249.0
2022-07-15 15:30:00,107.83,107.85,107.62,107.64,37690.0,101.9188,101.9377,101.7203,101.7392,37690.0
2022-07-15 15:35:00,107.65,107.72,107.46,107.61,54465.0,101.7486,101.8148,101.5691,101.7108,54465.0
2022-07-15 15:40:00,107.61,107.71,107.56,107.64,46935.0,101.7108,101.8053,101.6636,101.7392,46935.0
2022-07-15 15:45:00,107.66,107.7,107.55,107.59,37374.0,101.7581,101.7959,101.6541,101.6919,37374.0
2022-07-15 15:50:00,107.61,107.77,107.51,107.77,129103.0,101.7108,101.8621,101.6163,101.8621,129103.0
2022-07-15 15:55:00,107.78,108.19,107.78,108.12,179902.0,101.8715,102.259,101.8715,102.1929,179902.0
2022-07-18 09:30:00,110.45,112.3,110.42,112.09,146769.0,104.3951,106.1437,104.3668,105.9452,146769.0
2022-07-18 09:35:00,112.04,112.84,111.96,112.3,75419.0,105.898,106.6541,105.8224,106.1437,75419.0
2022-07-18 09:40:00,112.23,113.25,112.23,112.58,181364.0,106.0776,107.0416,106.0776,106.4084,181364.0
2022-07-18 09:45:00,112.56,112.8,111.53,112.29,84103.0,106.3895,106.6163,105.4159,106.1343,84103.0
2022-07-18 09:50:00,112.32,112.32,111.23,111.6,32448.0,106.1626,106.1626,105.1324,105.4821,32448.0
2022-07-18 09:55:00,111.6,112.23,111.59,111.65,30544.0,105.4821,106.0776,105.4726,105.5294,30544.0
2022-07-18 10:00:00,111.67,111.76,111.2,111.68,23238.0,105.5483,105.6333,105.104,105.5577,23238.0
2022-07-18 10:05:00,111.58,111.58,110.59,110.64,46142.0,105.4632,105.4632,104.5275,104.5747,46142.0
2022-07-18 10:10:00,110.61,110.8,109.96,110.42,15526.0,104.5464,104.726,103.932,104.3668,15526.0
2022-07-18 10:15:00,110.45,110.79,110.28,110.4,31210.0,104.3951,104.7165,104.2345,104.3479,31210.0
2022-07-18 10:20:00,110.36,110.85,110.15,110.71,67696.0,104.3101,104.7732,104.1116,104.6409,67696.0
2022-07-18 10:25:00,110.65,110.89,110.48,110.67,15028.0,104.5842,104.811,104.4235,104.6031,15028.0
2022-07-18 10:30:00,110.72,111.06,110.66,110.84,17096.0,104.6503,104.9717,104.5936,104.7638,17096.0
2022-07-18 10:35:00,110.81,111.03,110.66,110.9,11702.0,104.7354,104.9433,104.5936,104.8205,11702.0
2022-07-18 10:40:00,110.95,110.97,110.72,110.8,12748.0,104.8677,104.8866,104.6503,104.726,12748.0
2022-07-18 10:45:00,110.8,110.9,110.48,110.89,13900.0,104.726,104.8205,104.4235,104.811,13900.0
2022-07-18 10:50:00,110.89,111.16,110.88,111.04,19148.0,104.811,105.0662,104.8016,104.9528,19148.0
2022-07-18 10:55:00,111.03,111.2,110.92,111.17,37606.0,104.9433,105.104,104.8394,105.0757,37606.0
2022-07-18 11:00:00,111.19,111.29,110.76,110.86,12650.0,105.0946,105.1891,104.6881,104.7827,12650.0
2022-07-18 11:05:00,110.87,110.88,110.64,110.71,17613.0,104.7921,104.8016,104.5747,104.6409,17613.0
2022-07-18 11:10:00,110.74,111.02,110.69,110.87,12552.0,104.6692,104.9339,104.622,104.7921,12552.0
2022-07-18 11:15:00,110.96,111.08,110.87,111.07,13525.0,104.8772,104.9906,104.7921,104.9812,13525.0
2022-07-18 11:20:00,111.08,111.28,111.06,111.18,16769.0,104.9906,105.1796,104.9717,105.0851,16769.0
2022-07-18 11:25:00,111.18,111.26,111.03,111.04,13040.0,105.0851,105.1607,104.9433,104.9528,13040.0
2022-07-18 11:30:00,111.03,111.23,110.86,111.07,16092.0,104.9433,105.1324,104.7827,104.9812,16092.0
2022-07-18 11:35:00,111.08,111.45,111.06,111.45,11223.0,104.9906,105.3403,104.9717,105.3403,11223.0
2022-07-18 11:40:00,111.44,111.75,111.42,111.75,15271.0,105.3309,105.6239,105.312,105.6239,15271.0
2022-07-18 11:45:00,111.79,111.82,111.59,111.64,12240.0,105.6617,105.69,105.4726,105.5199,12240.0
2022-07-18 11:50:00,111.65,111.92,111.63,111.92,15394.0,105.5294,105.7846,105.5105,105.7846,15394.0
2022-07-18 11:55:00,111.92,112.09,111.92,111.92,24323.0,105.7846,105.9452,105.7846,105.7846,24323.0
2022-07-18 12:00:00,111.94,112.0,111.66,111.73,12908.0,105.8035,105.8602,105.5388,105.605,12908.0
2022-07-18 12:05:00,111.73,111.78,111.54,111.7,13083.0,105.605,105.6522,105.4254,105.5766,13083.0
2022-07-18 12:10:00,111.71,111.83,111.66,111.75,13986.0,105.5861,105.6995,105.5388,105.6239,13986.0
2022-07-18 12:15:00,111.74,111.75,111.47,111.51,10275.0,105.6144,105.6239,105.3592,105.397,10275.0
2022-07-18 12:20:00,111.52,111.53,111.42,111.43,20323.0,105.4065,105.4159,105.312,105.3214,20323.0
2022-07-18 12:25:00,111.44,111.44,111.3,111.32,17037.0,105.3309,105.3309,105.1985,105.2174,17037.0
2022-07-18 12:30:00,111.3,111.34,111.02,111.04,14801.0,105.1985,105.2363,104.9339,104.9528,14801.0
2022-07-18 12:35:00,111.05,111.37,111.05,111.23,19288.0,104.9622,105.2647,104.9622,105.1324,19288.0
2022-07-18 12:40:00,111.18,111.24,111.13,111.19,8489.0,105.0851,105.1418,105.0379,105.0946,8489.0
2022-07-18 12:45:00,111.22,111.23,110.85,110.89,12982.0,105.1229,105.1324,104.7732,104.811,12982.0
2022-07-18 12:50:00,110.92,111.05,110.89,110.93,13583.0,104.8394,104.9622,104.811,104.8488,13583.0
2022-07-18 12:55:00,110.91,110.92,110.65,110.69,13117.0,104.8299,104.8394,104.5842,104.622,13117.0
2022-07-18 13:00:00,110.76,110.91,110.75,110.91,6587.0,104.6881,104.8299,104.6787,104.8299,6587.0
2022-07-18 13:05:00,110.92,110.96,110.84,110.87,10369.0,104.8394,104.8772,104.7638,104.7921,10369.0
2022-07-18 13:10:00,110.86,110.86,110.64,110.65,6944.0,104.7827,104.7827,104.5747,104.5842,6944.0
2022-07-18 13:15:00,110.62,110.76,110.57,110.58,7321.0,104.5558,104.6881,104.5086,104.518,7321.0
2022-07-18 13:20:00,110.59,110.65,110.56,110.63,13467.0,104.5275,104.5842,104.4991,104.5653,13467.0
2022-07-18 13:25:00,110.64,110.8,110.62,110.73,7031.0,104.5747,104.726,104.5558,104.6598,7031.0
2022-07-18 13:30:00,110.73,110.75,110.6,110.66,13721.0,104.6598,104.6787,104.5369,104.5936,13721.0
2022-07-18 13:35:00,110.62,110.68,110.54,110.65,8688.0,104.5558,104.6125,104.4802,104.5842,8688.0
2022-07-18 13:40:00,110.64,110.72,110.58,110.72,10364.0,104.5747,104.6503,104.518,104.6503,10364.0
2022-07-18 13:45:00,110.72,110.74,110.52,110.53,11159.0,104.6503,104.6692,104.4613,104.4708,11159.0
2022-07-18 13:50:00,110.56,110.69,110.55,110.69,8506.0,104.4991,104.622,104.4897,104.622,8506.0
2022-07-18 13:55:00,110.68,110.69,110.28,110.3,12687.0,104.6125,104.622,104.2345,104.2534,12687.0
2022-07-18 14:00:00,110.3,110.47,110.26,110.45,10458.0,104.2534,104.414,104.2156,104.3951,10458.0
2022-07-18 14:05:00,110.49,110.65,110.36,110.64,9352.0,104.4329,104.5842,104.3101,104.5747,9352.0
2022-07-18 14:10:00,110.61,110.61,110.4,110.56,20641.0,104.5464,104.5464,104.3479,104.4991,20641.0
2022-07-18 14:15:00,110.56,110.73,110.52,110.63,14674.0,104.4991,104.6598,104.4613,104.5653,14674.0
2022-07-18 14:20:00,110.66,110.75,110.24,110.25,10459.0,104.5936,104.6787,104.1967,104.2061,10459.0
2022-07-18 14:25:00,110.19,110.24,109.88,109.9,28184.0,104.1494,104.1967,103.8564,103.8753,28184.0
2022-07-18 14:30:00,109.91,110.03,109.74,110.03,15534.0,103.8847,103.9982,103.7241,103.9982,15534.0
2022-07-18 14:35:00,110.0,110.29,109.96,110.2,9133.0,103.9698,104.2439,103.932,104.1588,9133.0
2022-07-18 14:40:00,110.2,110.25,109.91,109.95,9948.0,104.1588,104.2061,103.8847,103.9225,9948.0
2022-07-18 14:45:00,109.94,110.0,109.82,109.84,8128.0,103.9131,103.9698,103.7997,103.8186,8128.0
2022-07-18 14:50:00,109.9,109.9,109.71,109.88,7532.0,103.8753,103.8753,103.6957,103.8564,7532.0
2022-07-18 14:55:00,109.88,109.88,109.71,109.87,10133.0,103.8564,103.8564,103.6957,103.8469,10133.0
2022-07-18 15:00:00,109.85,110.07,109.82,110.01,13905.0,103.828,104.036,103.7997,103.9793,13905.0
2022-07-18 15:05:00,110.04,110.39,110.03,110.38,6782.0,104.0076,104.3384,103.9982,104.329,6782.0
2022-07-18 15:10:00,110.39,110.4,110.15,110.37,10296.0,104.3384,104.3479,104.1116,104.3195,10296.0
2022-07-18 15:15:00,110.4,110.57,110.39,110.56,22369.0,104.3479,104.5086,104.3384,104.4991,22369.0
2022-07-18 15:20:00,110.56,110.61,110.43,110.44,32173.0,104.4991,104.5464,104.3762,104.3857,32173.0
2022-07-18 15:25:00,110.44,110.56,110.32,110.36,33738.0,104.3857,104.4991,104.2723,104.3101,33738.0
2022-07-18 15:30:00,110.36,110.38,109.98,110.16,43526.0,104.3101,104.329,103.9509,104.121,43526.0
2022-07-18 15:35:00,110.16,110.19,109.74,109.83,42438.0,104.121,104.1494,103.7241,103.8091,42438.0
2022-07-18 15:40:00,109.83,109.97,109.82,109.91,26817.0,103.8091,103.9415,103.7997,103.8847,26817.0
2022-07-18 15:45:00,109.9,109.94,109.73,109.91,46259.0,103.8753,103.9131,103.7146,103.8847,46259.0
2022-07-18 15:50:00,109.93,110.43,109.87,110.37,72161.0,103.9036,104.3762,103.8469,104.3195,72161.0
2022-07-18 15:55:00,110.39,110.66,110.31,110.49,152695.0,104.3384,104.5936,104.2628,104.4329,152695.0
2022-07-19 09:30:00,110.43,110.96,110.12,110.34,91011.0,104.3762,104.8772,104.0832,104.2912,91011.0
2022-07-19 09:35:00,110.33,111.1,110.32,110.96,72513.0,104.2817,105.0095,104.2723,104.8772,72513.0
2022-07-19 09:40:00,111.11,111.93,111.06,111.32,39631.0,105.019,105.794,104.9717,105.2174,39631.0
2022-07-19 09:45:00,111.32,111.45,110.49,111.01,28722.0,105.2174,105.3403,104.4329,104.9244,28722.0
2022-07-19 09:50:00,111.09,111.53,110.85,110.97,33274.0,105.0001,105.4159,104.7732,104.8866,33274.0
2022-07-19 09:55:00,110.97,111.05,110.56,110.87,34206.0,104.8866,104.9622,104.4991,104.7921,34206.0
2022-07-19 10:00:00,110.86,111.08,110.57,111.02,23484.0,104.7827,104.9906,104.5086,104.9339,23484.0
2022-07-19 10:05:00,111.06,111.83,111.03,111.67,17891.0,104.9717,105.6995,104.9433,105.5483,17891.0
2022-07-19 10:10:00,111.72,112.25,111.65,112.0,31835.0,105.5955,106.0965,105.5294,105.8602,31835.0
2022-07-19 10:15:00,112.02,112.23,111.82,112.1,52286.0,105.8791,106.0776,105.69,105.9547,52286.0
2022-07-19 10:20:00,112.09,112.65,111.99,112.61,32950.0,105.9452,106.4745,105.8507,106.4367,32950.0
2022-07-19 10:25:00,112.61,112.8,112.44,112.58,13600.0,106.4367,106.6163,106.276,106.4084,13600.0
2022-07-19 10:30:00,112.66,112.72,112.25,112.39,13270.0,106.484,106.5407,106.0965,106.2288,13270.0
2022-07-19 10:35:00,112.36,112.39,112.17,112.36,9828.0,106.2004,106.2288,106.0208,106.2004,9828.0
2022-07-19 10:40:00,112.35,112.53,112.3,112.51,12971.0,106.191,106.3611,106.1437,106.3422,12971.0
2022-07-19 10:45:00,112.58,112.6,112.27,112.43,23380.0,106.4084,106.4273,106.1154,106.2666,23380.0
2022-07-19 10:50:00,112.4,112.52,112.26,112.26,8336.0,106.2382,106.3517,106.1059,106.1059,8336.0
2022-07-19 10:55:00,112.25,112.48,112.19,112.39,9344.0,106.0965,106.3139,106.0398,106.2288,9344.0
2022-07-19 11:00:00,112.43,112.77,112.39,112.68,6891.0,106.2666,106.588,106.2288,106.5029,6891.0
2022-07-19 11:05:00,112.68,112.8,112.63,112.8,7802.0,106.5029,106.6163,106.4556,106.6163,7802.0
2022-07-19 11:10:00,112.79,112.86,112.58,112.73,14898.0,106.6069,106.673,106.4084,106.5501,14898.0
2022-07-19 11:15:00,112.71,112.81,112.67,112.78,63399.0,106.5312,106.6258,106.4934,106.5974,63399.0
2022-07-19 11:20:00,112.79,112.81,112.51,112.78,15660.0,106.6069,106.6258,106.3422,106.5974,15660.0
2022-07-19 11:25:00,112.82,112.83,112.67,112.76,9385.0,106.6352,106.6447,106.4934,106.5785,9385.0
2022-07-19 11:30:00,112.81,112.97,112.76,112.85,13239.0,106.6258,106.777,106.5785,106.6636,13239.0
2022-07-19 11:35:00,112.87,112.91,112.56,112.6,6771.0,106.6825,106.7203,106.3895,106.4273,6771.0
2022-07-19 11:40:00,112.56,112.61,112.4,112.59,6488.0,106.3895,106.4367,106.2382,106.4178,6488.0
2022-07-19 11:45:00,112.64,112.73,112.64,112.7,4570.0,106.4651,106.5501,106.4651,106.5218,4570.0
2022-07-19 11:50:00,112.71,112.95,112.69,112.92,4025.0,106.5312,106.7581,106.5123,106.7297,4025.0
2022-07-19 11:55:00,112.96,113.05,112.94,113.03,7625.0,106.7675,106.8526,106.7486,106.8337,7625.0
2022-07-19 12:00:00,113.0,113.08,112.96,112.99,14546.0,106.8053,106.881,106.7675,106.7959,14546.0
2022-07-19 12:05:00,112.97,113.05,112.96,113.0,30327.0,106.777,106.8526,106.7675,106.8053,30327.0
2022-07-19 12:10:00,113.01,113.07,112.98,113.03,45509.0,106.8148,106.8715,106.7864,106.8337,45509.0
2022-07-19 12:15:00,113.04,113.2,112.97,113.16,8193.0,106.8432,106.9944,106.777,106.9566,8193.0
2022-07-19 12:20:00,113.09,113.25,113.07,113.25,5929.0,106.8904,107.0416,106.8715,107.0416,5929.0
2022-07-19 12:25:00,113.26,113.38,113.23,113.23,7967.0,107.0511,107.1645,107.0227,107.0227,7967.0
2022-07-19 12:30:00,113.24,113.64,113.24,113.59,9595.0,107.0322,107.4103,107.0322,107.363,9595.0
2022-07-19 12:35:00,113.63,113.64,113.5,113.59,6009.0,107.4008,107.4103,107.2779,107.363,6009.0
2022-07-19 12:40:00,113.59,113.71,113.59,113.63,7353.0,107.363,107.4764,107.363,107.4008,7353.0
2022-07-19 12:45:00,113.62,113.68,113.59,113.61,7979.0,107.3914,107.4481,107.363,107.3819,7979.0
2022-07-19 12:50:00,113.59,113.67,113.56,113.58,5042.0,107.363,107.4386,107.3346,107.3536,5042.0
2022-07-19 12:55:00,113.57,113.64,113.52,113.52,3360.0,107.3441,107.4103,107.2968,107.2968,3360.0
2022-07-19 13:00:00,113.55,113.57,113.35,113.42,6212.0,107.3252,107.3441,107.1362,107.2023,6212.0
2022-07-19 13:05:00,113.4,113.4,113.24,113.27,8999.0,107.1834,107.1834,107.0322,107.0605,8999.0
2022-07-19 13:10:00,113.29,113.31,113.11,113.11,3374.0,107.0795,107.0984,106.9093,106.9093,3374.0
2022-07-19 13:15:00,113.1,113.22,113.0,113.01,7447.0,106.8999,107.0133,106.8053,106.8148,7447.0
2022-07-19 13:20:00,113.01,113.16,112.99,113.13,4890.0,106.8148,106.9566,106.7959,106.9282,4890.0
2022-07-19 13:25:00,113.2,113.26,113.14,113.23,6753.0,106.9944,107.0511,106.9377,107.0227,6753.0
2022-07-19 13:30:00,113.25,113.36,113.22,113.36,6533.0,107.0416,107.1456,107.0133,107.1456,6533.0
2022-07-19 13:35:00,113.35,113.55,113.34,113.53,8483.0,107.1362,107.3252,107.1267,107.3063,8483.0
2022-07-19 13:40:00,113.53,113.56,113.47,113.54,7162.0,107.3063,107.3346,107.2496,107.3157,7162.0
2022-07-19 13:45:00,113.55,113.61,113.19,113.27,51798.0,107.3252,107.3819,106.9849,107.0605,51798.0
2022-07-19 13:50:00,113.24,113.34,113.24,113.33,3453.0,107.0322,107.1267,107.0322,107.1173,3453.0
2022-07-19 13:55:00,113.36,113.5,113.32,113.48,8585.0,107.1456,107.2779,107.1078,107.259,8585.0
2022-07-19 14:00:00,113.47,113.65,113.47,113.61,6290.0,107.2496,107.4197,107.2496,107.3819,6290.0
2022-07-19 14:05:00,113.6,113.68,113.54,113.67,6149.0,107.3725,107.4481,107.3157,107.4386,6149.0
2022-07-19 14:10:00,113.68,113.71,113.5,113.55,8784.0,107.4481,107.4764,107.2779,107.3252,8784.0
2022-07-19 14:15:00,113.55,113.55,113.39,113.46,12508.0,107.3252,107.3252,107.174,107.2401,12508.0
2022-07-19 14:20:00,113.44,113.49,113.34,113.44,8493.0,107.2212,107.2685,107.1267,107.2212,8493.0
2022-07-19 14:25:00,113.46,113.47,113.21,113.21,10560.0,107.2401,107.2496,107.0038,107.0038,10560.0
2022-07-19 14:30:00,113.23,113.29,113.16,113.25,7756.0,107.0227,107.0795,106.9566,107.0416,7756.0
2022-07-19 14:35:00,113.31,113.35,113.24,113.26,7088.0,107.0984,107.1362,107.0322,107.0511,7088.0
2022-07-19 14:40:00,113.23,113.35,113.18,113.33,8464.0,107.0227,107.1362,106.9755,107.1173,8464.0
2022-07-19 14:45:00,113.3,113.34,113.14,113.28,12766.0,107.0889,107.1267,106.9377,107.07,12766.0
2022-07-19 14:50:00,113.31,113.38,113.3,113.36,10905.0,107.0984,107.1645,107.0889,107.1456,10905.0
2022-07-19 14:55:00,113.37,113.38,113.25,113.35,8247.0,107.1551,107.1645,107.0416,107.1362,8247.0
2022-07-19 15:00:00,113.32,113.32,113.23,113.25,6071.0,107.1078,107.1078,107.0227,107.0416,6071.0
2022-07-19 15:05:00,113.24,113.31,113.21,113.3,24407.0,107.0322,107.0984,107.0038,107.0889,24407.0
2022-07-19 15:10:00,113.31,113.38,113.24,113.34,16579.0,107.0984,107.1645,107.0322,107.1267,16579.0
2022-07-19 15:15:00,113.33,113.37,113.22,113.33,12970.0,107.1173,107.1551,107.0133,107.1173,12970.0
2022-07-19 15:20:00,113.34,113.38,113.27,113.35,12667.0,107.1267,107.1645,107.0605,107.1362,12667.0
2022-07-19 15:25:00,113.36,113.42,113.29,113.37,22700.0,107.1456,107.2023,107.0795,107.1551,22700.0
2022-07-19 15:30:00,113.39,113.51,113.27,113.27,20152.0,107.174,107.2874,107.0605,107.0605,20152.0
2022-07-19 15:35:00,113.27,113.46,113.27,113.44,19247.0,107.0605,107.2401,107.0605,107.2212,19247.0
2022-07-19 15:40:00,113.43,113.76,113.43,113.76,32102.0,107.2118,107.5237,107.2118,107.5237,32102.0
2022-07-19 15:45:00,113.74,113.78,113.34,113.34,44152.0,107.5048,107.5426,107.1267,107.1267,44152.0
2022-07-19 15:50:00,113.39,113.51,113.08,113.17,67619.0,107.174,107.2874,106.881,106.966,67619.0
2022-07-19 15:55:00,113.17,113.33,112.98,113.04,133190.0,106.966,107.1173,106.7864,106.8432,133190.0
2022-07-20 09:30:00,112.55,113.31,112.45,113.15,25334.0,106.38,107.0984,106.2855,106.9471,25334.0
2022-07-20 09:35:00,113.18,113.59,113.06,113.32,13967.0,106.9755,107.363,106.8621,107.1078,13967.0
2022-07-20 09:40:00,113.44,113.58,113.16,113.32,19769.0,107.2212,107.3536,106.9566,107.1078,19769.0
2022-07-20 09:45:00,113.37,113.37,112.68,112.97,16670.0,107.1551,107.1551,106.5029,106.777,16670.0
2022-07-20 09:50:00,112.95,113.91,112.89,113.63,21434.0,106.7581,107.6655,106.7014,107.4008,21434.0
2022-07-20 09:55:00,113.69,113.87,113.18,113.18,9662.0,107.4575,107.6277,106.9755,106.9755,9662.0
2022-07-20 10:00:00,113.18,113.35,112.94,113.27,8021.0,106.9755,107.1362,106.7486,107.0605,8021.0
2022-07-20 10:05:00,113.24,113.51,112.98,113.51,16093.0,107.0322,107.2874,106.7864,107.2874,16093.0
2022-07-20 10:10:00,113.47,113.54,113.2,113.3,8660.0,107.2496,107.3157,106.9944,107.0889,8660.0
2022-07-20 10:15:00,113.3,113.38,113.16,113.34,12152.0,107.0889,107.1645,106.9566,107.1267,12152.0
2022-07-20 10:20:00,113.38,113.46,113.27,113.46,12010.0,107.1645,107.2401,107.0605,107.2401,12010.0
2022-07-20 10:25:00,113.44,113.65,113.23,113.48,7271.0,107.2212,107.4197,107.0227,107.259,7271.0
2022-07-20 10:30:00,113.5,113.85,113.39,113.72,16125.0,107.2779,107.6088,107.174,107.4859,16125.0
2022-07-20 10:35:00,113.71,113.99,113.65,113.83,10081.0,107.4764,107.7411,107.4197,107.5898,10081.0
2022-07-20 10:40:00,113.83,113.86,113.6,113.86,9199.0,107.5898,107.6182,107.3725,107.6182,9199.0
2022-07-20 10:45:00,113.84,114.0,113.72,113.97,12966.0,107.5993,107.7505,107.4859,107.7222,12966.0
2022-07-20 10:50:00,113.94,114.15,113.81,114.15,15021.0,107.6938,107.8923,107.5709,107.8923,15021.0
2022-07-20 10:55:00,114.13,114.15,114.01,114.01,7272.0,107.8734,107.8923,107.76,107.76,7272.0
2022-07-20 11:00:00,113.98,113.98,113.51,113.65,5746.0,107.7316,107.7316,107.2874,107.4197,5746.0
2022-07-20 11:05:00,113.66,113.86,113.63,113.85,6383.0,107.4292,107.6182,107.4008,107.6088,6383.0
2022-07-20 11:10:00,113.84,113.94,113.8,113.82,11354.0,107.5993,107.6938,107.5615,107.5804,11354.0
2022-07-20 11:15:00,113.82,113.82,113.53,113.54,14503.0,107.5804,107.5804,107.3063,107.3157,14503.0
2022-07-20 11:20:00,113.52,113.53,113.07,113.29,10939.0,107.2968,107.3063,106.8715,107.0795,10939.0
2022-07-20 11:25:00,113.28,113.44,113.2,113.44,8122.0,107.07,107.2212,106.9944,107.2212,8122.0
2022-07-20 11:30:00,113.44,113.68,113.43,113.55,9042.0,107.2212,107.4481,107.2118,107.3252,9042.0
2022-07-20 11:35:00,113.58,113.68,113.23,113.27,13347.0,107.3536,107.4481,107.0227,107.0605,13347.0
2022-07-20 11:40:00,113.28,113.29,112.98,113.15,6298.0,107.07,107.0795,106.7864,106.9471,6298.0
2022-07-20 11:45:00,113.19,113.29,113.17,113.29,8232.0,106.9849,107.0795,106.966,107.0795,8232.0
2022-07-20 11:50:00,113.29,113.4,113.27,113.36,7076.0,107.0795,107.1834,107.0605,107.1456,7076.0
2022-07-20 11:55:00,113.33,113.44,113.23,113.37,5334.0,107.1173,107.2212,107.0227,107.1551,5334.0
2022-07-20 12:00:00,113.37,113.45,113.33,113.39,4648.0,107.1551,107.2307,107.1173,107.174,4648.0
2022-07-20 12:05:00,113.44,113.7,113.38,113.7,6591.0,107.2212,107.467,107.1645,107.467,6591.0
2022-07-20 12:10:00,113.68,113.73,113.61,113.61,7595.0,107.4481,107.4953,107.3819,107.3819,7595.0
2022-07-20 12:15:00,113.63,113.67,113.47,113.63,12713.0,107.4008,107.4386,107.2496,107.4008,12713.0
2022-07-20 12:20:00,113.69,113.8,113.64,113.79,5824.0,107.4575,107.5615,107.4103,107.552,5824.0
2022-07-20 12:25:00,113.76,113.77,113.54,113.58,8671.0,107.5237,107.5331,107.3157,107.3536,8671.0
2022-07-20 12:30:00,113.53,113.63,113.5,113.58,3212.0,107.3063,107.4008,107.2779,107.3536,3212.0
2022-07-20 12:35:00,113.62,113.64,113.5,113.51,5553.0,107.3914,107.4103,107.2779,107.2874,5553.0
2022-07-20 12:40:00,113.51,113.55,113.13,113.18,7319.0,107.2874,107.3252,106.9282,106.9755,7319.0
2022-07-20 12:45:00,113.15,113.15,112.82,112.93,6323.0,106.9471,106.9471,106.6352,106.7392,6323.0
2022-07-20 12:50:00,112.96,113.22,112.96,113.13,5798.0,106.7675,107.0133,106.7675,106.9282,5798.0
2022-07-20 12:55:00,113.11,113.28,113.09,113.25,3676.0,106.9093,107.07,106.8904,107.0416,3676.0
2022-07-20 13:00:00,113.23,113.3,112.91,112.92,12672.0,107.0227,107.0889,106.7203,106.7297,12672.0
2022-07-20 13:05:00,112.96,113.1,112.67,112.82,9541.0,106.7675,106.8999,106.4934,106.6352,9541.0
2022-07-20 13:10:00,112.78,112.82,112.58,112.79,6314.0,106.5974,106.6352,106.4084,106.6069,6314.0
2022-07-20 13:15:00,112.78,113.11,112.78,113.11,6070.0,106.5974,106.9093,106.5974,106.9093,6070.0
2022-07-20 13:20:00,113.12,113.12,112.96,113.04,8406.0,106.9188,106.9188,106.7675,106.8432,8406.0
2022-07-20 13:25:00,113.07,113.27,113.03,113.24,8258.0,106.8715,107.0605,106.8337,107.0322,8258.0
2022-07-20 13:30:00,113.27,113.75,113.21,113.7,15322.0,107.0605,107.5142,107.0038,107.467,15322.0
2022-07-20 13:35:00,113.69,113.7,113.42,113.61,12043.0,107.4575,107.467,107.2023,107.3819,12043.0
2022-07-20 13:40:00,113.58,113.77,113.53,113.71,9125.0,107.3536,107.5331,107.3063,107.4764,9125.0
2022-07-20 13:45:00,113.73,113.78,113.51,113.52,11147.0,107.4953,107.5426,107.2874,107.2968,11147.0
2022-07-20 13:50:00,113.52,113.65,113.48,113.57,5400.0,107.2968,107.4197,107.259,107.3441,5400.0
2022-07-20 13:55:00,113.58,113.58,113.17,113.25,8347.0,107.3536,107.3536,106.966,107.0416,8347.0
2022-07-20 14:00:00,113.25,113.55,113.25,113.55,7097.0,107.0416,107.3252,107.0416,107.3252,7097.0
2022-07-20 14:05:00,113.59,113.62,113.48,113.6,5484.0,107.363,107.3914,107.259,107.3725,5484.0
2022-07-20 14:10:00,113.59,113.71,113.47,113.69,10432.0,107.363,107.4764,107.2496,107.4575,10432.0
2022-07-20 14:15:00,113.68,113.79,113.52,113.79,6714.0,107.4481,107.552,107.2968,107.552,6714.0
2022-07-20 14:20:00,113.8,114.12,113.79,114.07,13801.0,107.5615,107.8639,107.552,107.8167,13801.0
2022-07-20 14:25:00,114.1,114.22,114.05,114.2,6643.0,107.845,107.9585,107.7978,107.9396,6643.0
2022-07-20 14:30:00,114.2,114.24,114.01,114.23,9479.0,107.9396,107.9774,107.76,107.9679,9479.0
2022-07-20 14:35:00,114.23,114.34,114.21,114.34,8270.0,107.9679,108.0719,107.949,108.0719,8270.0
2022-07-20 14:40:00,114.32,114.34,114.16,114.27,8986.0,108.053,108.0719,107.9018,108.0057,8986.0
2022-07-20 14:45:00,114.25,114.32,114.14,114.31,15726.0,107.9868,108.053,107.8829,108.0435,15726.0
2022-07-20 14:50:00,114.31,114.32,113.94,113.94,10617.0,108.0435,108.053,107.6938,107.6938,10617.0
2022-07-20 14:55:00,113.91,114.27,113.88,114.24,8344.0,107.6655,108.0057,107.6371,107.9774,8344.0
2022-07-20 15:00:00,114.26,114.5,114.23,114.48,9167.0,107.9963,108.2231,107.9679,108.2042,9167.0
2022-07-20 15:05:00,114.47,114.51,114.3,114.36,9603.0,108.1948,108.2326,108.0341,108.0908,9603.0
2022-07-20 15:10:00,114.37,114.51,114.34,114.46,6535.0,108.1002,108.2326,108.0719,108.1853,6535.0
2022-07-20 15:15:00,114.45,114.57,114.42,114.55,14622.0,108.1759,108.2893,108.1475,108.2704,14622.0
2022-07-20 15:20:00,114.55,114.66,114.45,114.48,19218.0,108.2704,108.3743,108.1759,108.2042,19218.0
2022-07-20 15:25:00,114.49,114.7,114.49,114.7,17199.0,108.2137,108.4122,108.2137,108.4122,17199.0
2022-07-20 15:30:00,114.7,114.74,114.54,114.55,24851.0,108.4122,108.45,108.2609,108.2704,24851.0
2022-07-20 15:35:00,114.54,114.61,114.48,114.53,17879.0,108.2609,108.3271,108.2042,108.2515,17879.0
2022-07-20 15:40:00,114.54,114.74,114.37,114.73,25785.0,108.2609,108.45,108.1002,108.4405,25785.0
2022-07-20 15:45:00,114.73,114.75,114.54,114.57,50237.0,108.4405,108.4594,108.2609,108.2893,50237.0
2022-07-20 15:50:00,114.54,114.84,114.54,114.63,52465.0,108.2609,108.5445,108.2609,108.346,52465.0
2022-07-20 15:55:00,114.65,114.94,114.65,114.75,134883.0,108.3649,108.639,108.3649,108.4594,134883.0
2022-07-21 09:30:00,113.2,113.46,112.74,112.93,35083.0,106.9944,107.2401,106.5596,106.7392,35083.0
2022-07-21 09:35:00,112.75,113.54,112.68,113.47,29438.0,106.5691,107.3157,106.5029,107.2496,29438.0
2022-07-21 09:40:00,113.41,113.47,112.75,112.95,16504.0,107.1929,107.2496,106.5691,106.7581,16504.0
2022-07-21 09:45:00,112.84,113.93,112.84,113.46,23843.0,106.6541,107.6844,106.6541,107.2401,23843.0
2022-07-21 09:50:00,113.54,114.39,113.45,114.22,45382.0,107.3157,108.1191,107.2307,107.9585,45382.0
2022-07-21 09:55:00,114.29,114.29,113.73,113.93,25980.0,108.0246,108.0246,107.4953,107.6844,25980.0
2022-07-21 10:00:00,113.99,114.2,113.36,113.39,23255.0,107.7411,107.9396,107.1456,107.174,23255.0
2022-07-21 10:05:00,113.36,113.71,113.13,113.13,32592.0,107.1456,107.4764,106.9282,106.9282,32592.0
2022-07-21 10:10:00,113.22,113.25,112.16,112.19,27380.0,107.0133,107.0416,106.0114,106.0398,27380.0
2022-07-21 10:15:00,112.22,112.54,112.12,112.42,25665.0,106.0681,106.3706,105.9736,106.2571,25665.0
2022-07-21 10:20:00,112.53,112.57,111.93,112.05,19704.0,106.3611,106.3989,105.794,105.9074,19704.0
2022-07-21 10:25:00,112.04,112.04,111.46,111.48,24925.0,105.898,105.898,105.3498,105.3687,24925.0
2022-07-21 10:30:00,111.51,111.87,111.46,111.78,23022.0,105.397,105.7373,105.3498,105.6522,23022.0
2022-07-21 10:35:00,111.87,112.28,111.84,112.21,12068.0,105.7373,106.1248,105.7089,106.0587,12068.0
2022-07-21 10:40:00,112.33,112.64,112.12,112.64,10364.0,106.1721,106.4651,105.9736,106.4651,10364.0
2022-07-21 10:45:00,112.66,112.76,112.53,112.6,12567.0,106.484,106.5785,106.3611,106.4273,12567.0
2022-07-21 10:50:00,112.61,112.73,112.54,112.69,13202.0,106.4367,106.5501,106.3706,106.5123,13202.0
2022-07-21 10:55:00,112.71,112.87,112.48,112.76,11704.0,106.5312,106.6825,106.3139,106.5785,11704.0
2022-07-21 11:00:00,112.72,112.72,112.41,112.51,16008.0,106.5407,106.5407,106.2477,106.3422,16008.0
2022-07-21 11:05:00,112.48,112.48,112.07,112.22,13654.0,106.3139,106.3139,105.9263,106.0681,13654.0
2022-07-21 11:10:00,112.24,112.31,112.15,112.23,22810.0,106.087,106.1532,106.0019,106.0776,22810.0
2022-07-21 11:15:00,112.25,112.36,112.01,112.27,16448.0,106.0965,106.2004,105.8696,106.1154,16448.0
2022-07-21 11:20:00,112.27,112.32,111.89,111.98,40736.0,106.1154,106.1626,105.7562,105.8413,40736.0
2022-07-21 11:25:00,111.98,112.01,111.86,111.96,15411.0,105.8413,105.8696,105.7278,105.8224,15411.0
2022-07-21 11:30:00,111.97,112.48,111.93,112.47,18376.0,105.8318,106.3139,105.794,106.3044,18376.0
2022-07-21 11:35:00,112.45,112.84,112.37,112.83,61467.0,106.2855,106.6541,106.2099,106.6447,61467.0
2022-07-21 11:40:00,112.85,112.89,112.53,112.53,32757.0,106.6636,106.7014,106.3611,106.3611,32757.0
2022-07-21 11:45:00,112.56,112.56,112.27,112.32,23317.0,106.3895,106.3895,106.1154,106.1626,23317.0
2022-07-21 11:50:00,112.32,112.44,112.28,112.4,11015.0,106.1626,106.276,106.1248,106.2382,11015.0
2022-07-21 11:55:00,112.41,112.85,112.41,112.75,12316.0,106.2477,106.6636,106.2477,106.5691,12316.0
2022-07-21 12:00:00,112.78,113.32,112.72,113.25,12361.0,106.5974,107.1078,106.5407,107.0416,12361.0
2022-07-21 12:05:00,113.18,113.57,113.11,113.56,14380.0,106.9755,107.3441,106.9093,107.3346,14380.0
2022-07-21 12:10:00,113.58,113.63,113.11,113.19,9939.0,107.3536,107.4008,106.9093,106.9849,9939.0
2022-07-21 12:15:00,113.17,113.34,113.15,113.18,9715.0,106.966,107.1267,106.9471,106.9755,9715.0
2022-07-21 12:20:00,113.22,113.22,112.81,113.05,6681.0,107.0133,107.0133,106.6258,106.8526,6681.0
2022-07-21 12:25:00,113.01,113.37,113.01,113.33,30958.0,106.8148,107.1551,106.8148,107.1173,30958.0
2022-07-21 12:30:00,113.32,113.38,113.16,113.17,11717.0,107.1078,107.1645,106.9566,106.966,11717.0
2022-07-21 12:35:00,113.22,113.31,113.2,113.22,6313.0,107.0133,107.0984,106.9944,107.0133,6313.0
2022-07-21 12:40:00,113.19,113.31,113.12,113.31,4876.0,106.9849,107.0984,106.9188,107.0984,4876.0
2022-07-21 12:45:00,113.27,113.55,113.27,113.48,7655.0,107.0605,107.3252,107.0605,107.259,7655.0
2022-07-21 12:50:00,113.51,113.71,113.51,113.56,6375.0,107.2874,107.4764,107.2874,107.3346,6375.0
2022-07-21 12:55:00,113.58,113.71,113.55,113.59,6607.0,107.3536,107.4764,107.3252,107.363,6607.0
2022-07-21 13:00:00,113.58,113.58,113.33,113.33,5402.0,107.3536,107.3536,107.1173,107.1173,5402.0
2022-07-21 13:05:00,113.29,113.42,113.28,113.38,6596.0,107.0795,107.2023,107.07,107.1645,6596.0
2022-07-21 13:10:00,113.38,113.46,113.17,113.17,13656.0,107.1645,107.2401,106.966,106.966,13656.0
2022-07-21 13:15:00,113.2,113.42,113.2,113.26,9340.0,106.9944,107.2023,106.9944,107.0511,9340.0
2022-07-21 13:20:00,113.19,113.26,112.95,112.95,13895.0,106.9849,107.0511,106.7581,106.7581,13895.0
2022-07-21 13:25:00,112.96,113.24,112.93,113.13,6185.0,106.7675,107.0322,106.7392,106.9282,6185.0
2022-07-21 13:30:00,113.13,113.14,112.64,112.67,11267.0,106.9282,106.9377,106.4651,106.4934,11267.0
2022-07-21 13:35:00,112.68,113.15,112.62,113.14,21222.0,106.5029,106.9471,106.4462,106.9377,21222.0
2022-07-21 13:40:00,113.11,113.28,113.09,113.21,10311.0,106.9093,107.07,106.8904,107.0038,10311.0
2022-07-21 13:45:00,113.23,113.23,112.92,113.02,11764.0,107.0227,107.0227,106.7297,106.8243,11764.0
2022-07-21 13:50:00,113.02,113.03,112.76,112.77,11824.0,106.8243,106.8337,106.5785,106.588,11824.0
2022-07-21 13:55:00,112.76,112.98,112.72,112.95,16988.0,106.5785,106.7864,106.5407,106.7581,16988.0
2022-07-21 14:00:00,112.96,113.02,112.8,112.84,38990.0,106.7675,106.8243,106.6163,106.6541,38990.0
2022-07-21 14:05:00,112.85,113.1,112.82,112.94,21912.0,106.6636,106.8999,106.6352,106.7486,21912.0
2022-07-21 14:10:00,112.89,113.25,112.89,113.22,11576.0,106.7014,107.0416,106.7014,107.0133,11576.0
2022-07-21 14:15:00,113.21,113.51,113.18,113.5,38852.0,107.0038,107.2874,106.9755,107.2779,38852.0
2022-07-21 14:20:00,113.5,113.73,113.5,113.65,21383.0,107.2779,107.4953,107.2779,107.4197,21383.0
2022-07-21 14:25:00,113.65,113.72,113.51,113.69,30244.0,107.4197,107.4859,107.2874,107.4575,30244.0
2022-07-21 14:30:00,113.7,113.7,113.46,113.46,11039.0,107.467,107.467,107.2401,107.2401,11039.0
2022-07-21 14:35:00,113.42,113.51,113.32,113.49,9033.0,107.2023,107.2874,107.1078,107.2685,9033.0
2022-07-21 14:40:00,113.49,113.49,113.28,113.3,10219.0,107.2685,107.2685,107.07,107.0889,10219.0
2022-07-21 14:45:00,113.3,113.49,113.3,113.45,13079.0,107.0889,107.2685,107.0889,107.2307,13079.0
2022-07-21 14:50:00,113.45,113.49,113.3,113.44,16810.0,107.2307,107.2685,107.0889,107.2212,16810.0
2022-07-21 14:55:00,113.46,113.63,113.42,113.51,26306.0,107.2401,107.4008,107.2023,107.2874,26306.0
2022-07-21 15:00:00,113.53,113.58,113.41,113.53,21989.0,107.3063,107.3536,107.1929,107.3063,21989.0
2022-07-21 15:05:00,113.51,113.8,113.45,113.8,21038.0,107.2874,107.5615,107.2307,107.5615,21038.0
2022-07-21 15:10:00,113.78,113.79,113.56,113.68,20934.0,107.5426,107.552,107.3346,107.4481,20934.0
2022-07-21 15:15:00,113.69,113.91,113.67,113.9,16444.0,107.4575,107.6655,107.4386,107.656,16444.0
2022-07-21 15:20:00,113.88,113.94,113.72,113.86,31755.0,107.6371,107.6938,107.4859,107.6182,31755.0
2022-07-21 15:25:00,113.86,113.93,113.73,113.78,24697.0,107.6182,107.6844,107.4953,107.5426,24697.0
2022-07-21 15:30:00,113.78,113.78,113.48,113.67,84200.0,107.5426,107.5426,107.259,107.4386,84200.0
2022-07-21 15:35:00,113.67,113.87,113.63,113.7,56614.0,107.4386,107.6277,107.4008,107.467,56614.0
2022-07-21 15:40:00,113.71,113.82,113.67,113.72,43777.0,107.4764,107.5804,107.4386,107.4859,43777.0
2022-07-21 15:45:00,113.75,113.82,113.63,113.77,75675.0,107.5142,107.5804,107.4008,107.5331,75675.0
2022-07-21 15:50:00,113.79,114.24,113.79,114.23,88504.0,107.552,107.9774,107.552,107.9679,88504.0
2022-07-21 15:55:00,114.23,114.58,114.22,114.34,180811.0,107.9679,108.2987,107.9585,108.0719,180811.0
2022-07-22 09:30:00,109.39,111.25,109.39,110.95,133834.0,103.3932,105.1513,103.3932,104.8677,133834.0
2022-07-22 09:35:00,110.95,111.89,110.47,111.0,116076.0,104.8677,105.7562,104.414,104.915,116076.0
2022-07-22 09:40:00,110.91,111.09,109.82,109.83,105063.0,104.8299,105.0001,103.7997,103.8091,105063.0
2022-07-22 09:45:00,109.82,110.43,108.78,109.76,163177.0,103.7997,104.3762,102.8167,103.743,163177.0
2022-07-22 09:50:00,109.7,109.76,108.65,109.12,56861.0,103.6863,103.743,102.6938,103.138,56861.0
2022-07-22 09:55:00,109.07,109.16,108.0,108.62,73416.0,103.0908,103.1759,102.0794,102.6655,73416.0
2022-07-22 10:00:00,108.64,109.53,108.28,109.05,44446.0,102.6844,103.5256,102.3441,103.0719,44446.0
2022-07-22 10:05:00,109.0,109.0,108.01,108.14,30962.0,103.0246,103.0246,102.0889,102.2118,30962.0
2022-07-22 10:10:00,108.14,108.73,107.82,108.61,63229.0,102.2118,102.7694,101.9093,102.656,63229.0
2022-07-22 10:15:00,108.59,108.8,108.3,108.77,61950.0,102.6371,102.8356,102.363,102.8072,61950.0
2022-07-22 10:20:00,108.76,109.24,108.53,108.55,36022.0,102.7978,103.2515,102.5804,102.5993,36022.0
2022-07-22 10:25:00,108.51,108.58,108.17,108.55,30653.0,102.5615,102.6277,102.2401,102.5993,30653.0
2022-07-22 10:30:00,108.54,109.31,108.53,109.3,23806.0,102.5898,103.3176,102.5804,103.3082,23806.0
2022-07-22 10:35:00,109.35,109.45,108.98,109.19,20043.0,103.3554,103.45,103.0057,103.2042,20043.0
2022-07-22 10:40:00,109.19,109.59,109.18,109.39,26694.0,103.2042,103.5823,103.1948,103.3932,26694.0
2022-07-22 10:45:00,109.36,109.69,109.3,109.61,20890.0,103.3649,103.6768,103.3082,103.6012,20890.0
2022-07-22 10:50:00,109.61,109.83,109.47,109.83,22608.0,103.6012,103.8091,103.4689,103.8091,22608.0
2022-07-22 10:55:00,109.85,110.0,109.59,109.79,26987.0,103.828,103.9698,103.5823,103.7713,26987.0
2022-07-22 11:00:00,109.8,109.89,109.24,109.36,27517.0,103.7808,103.8658,103.2515,103.3649,27517.0
2022-07-22 11:05:00,109.27,109.41,109.0,109.04,43908.0,103.2798,103.4122,103.0246,103.0624,43908.0
2022-07-22 11:10:00,109.03,109.43,109.0,109.42,30689.0,103.053,103.4311,103.0246,103.4216,30689.0
2022-07-22 11:15:00,109.41,109.49,109.18,109.47,20862.0,103.4122,103.4878,103.1948,103.4689,20862.0
2022-07-22 11:20:00,109.43,109.45,108.94,108.94,19387.0,103.4311,103.45,102.9679,102.9679,19387.0
2022-07-22 11:25:00,108.95,109.23,108.91,109.07,45630.0,102.9774,103.242,102.9396,103.0908,45630.0
2022-07-22 11:30:00,109.03,109.03,108.58,108.72,21958.0,103.053,103.053,102.6277,102.76,21958.0
2022-07-22 11:35:00,108.68,108.72,108.54,108.62,15995.0,102.7222,102.76,102.5898,102.6655,15995.0
2022-07-22 11:40:00,108.61,108.72,108.14,108.46,16270.0,102.656,102.76,102.2118,102.5142,16270.0
2022-07-22 11:45:00,108.46,108.49,108.24,108.47,7172.0,102.5142,102.5426,102.3063,102.5237,7172.0
2022-07-22 11:50:00,108.4,108.74,108.27,108.48,79263.0,102.4575,102.7789,102.3346,102.5331,79263.0
2022-07-22 11:55:00,108.49,108.54,108.29,108.32,11835.0,102.5426,102.5898,102.3535,102.3819,11835.0
2022-07-22 12:00:00,108.32,108.48,108.26,108.29,13714.0,102.3819,102.5331,102.3252,102.3535,13714.0
2022-07-22 12:05:00,108.26,108.26,107.89,108.1,20488.0,102.3252,102.3252,101.9755,102.174,20488.0
2022-07-22 12:10:00,108.05,108.07,107.63,107.77,31453.0,102.1267,102.1456,101.7297,101.8621,31453.0
2022-07-22 12:15:00,107.77,108.19,107.73,108.0,22783.0,101.8621,102.259,101.8242,102.0794,22783.0
2022-07-22 12:20:00,108.01,108.14,107.8,107.83,11718.0,102.0889,102.2118,101.8904,101.9188,11718.0
2022-07-22 12:25:00,107.77,108.04,107.7,107.98,15740.0,101.8621,102.1173,101.7959,102.0605,15740.0
2022-07-22 12:30:00,107.9,108.33,107.9,108.29,14386.0,101.9849,102.3914,101.9849,102.3535,14386.0
2022-07-22 12:35:00,108.29,108.29,107.98,108.1,9833.0,102.3535,102.3535,102.0605,102.174,9833.0
2022-07-22 12:40:00,108.05,108.18,107.98,108.01,12880.0,102.1267,102.2496,102.0605,102.0889,12880.0
2022-07-22 12:45:00,107.95,108.34,107.95,108.31,7846.0,102.0322,102.4008,102.0322,102.3725,7846.0
2022-07-22 12:50:00,108.28,108.56,108.28,108.46,11519.0,102.3441,102.6087,102.3441,102.5142,11519.0
2022-07-22 12:55:00,108.45,108.57,108.33,108.34,11427.0,102.5048,102.6182,102.3914,102.4008,11427.0
2022-07-22 13:00:00,108.34,108.39,107.85,107.93,14637.0,102.4008,102.4481,101.9377,102.0133,14637.0
2022-07-22 13:05:00,107.91,107.98,107.68,107.77,17460.0,101.9944,102.0605,101.777,101.8621,17460.0
2022-07-22 13:10:00,107.78,107.8,107.53,107.63,22043.0,101.8715,101.8904,101.6352,101.7297,22043.0
2022-07-22 13:15:00,107.65,108.03,107.65,107.87,15157.0,101.7486,102.1078,101.7486,101.9566,15157.0
2022-07-22 13:20:00,107.87,108.01,107.77,107.97,11647.0,101.9566,102.0889,101.8621,102.0511,11647.0
2022-07-22 13:25:00,107.98,108.26,107.97,108.2,13764.0,102.0605,102.3252,102.0511,102.2685,13764.0
2022-07-22 13:30:00,108.2,108.37,108.15,108.31,16606.0,102.2685,102.4292,102.2212,102.3725,16606.0
2022-07-22 13:35:00,108.29,108.56,107.97,108.54,17937.0,102.3535,102.6087,102.0511,102.5898,17937.0
2022-07-22 13:40:00,108.55,108.57,108.21,108.54,15401.0,102.5993,102.6182,102.2779,102.5898,15401.0
2022-07-22 13:45:00,108.5,108.52,108.2,108.34,8210.0,102.552,102.5709,102.2685,102.4008,8210.0
2022-07-22 13:50:00,108.31,108.4,108.15,108.2,6363.0,102.3725,102.4575,102.2212,102.2685,6363.0
2022-07-22 13:55:00,108.24,108.25,108.05,108.16,11873.0,102.3063,102.3157,102.1267,102.2307,11873.0
2022-07-22 14:00:00,108.15,108.17,107.76,107.79,16439.0,102.2212,102.2401,101.8526,101.881,16439.0
2022-07-22 14:05:00,107.8,107.9,107.6,107.75,16354.0,101.8904,101.9849,101.7014,101.8432,16354.0
2022-07-22 14:10:00,107.75,107.75,107.59,107.71,8482.0,101.8432,101.8432,101.6919,101.8053,8482.0
2022-07-22 14:15:00,107.72,107.87,107.66,107.83,12717.0,101.8148,101.9566,101.7581,101.9188,12717.0
2022-07-22 14:20:00,107.83,107.9,107.76,107.84,9153.0,101.9188,101.9849,101.8526,101.9282,9153.0
2022-07-22 14:25:00,107.83,108.0,107.79,107.92,8725.0,101.9188,102.0794,101.881,102.0038,8725.0
2022-07-22 14:30:00,107.93,108.21,107.76,108.08,13220.0,102.0133,102.2779,101.8526,102.1551,13220.0
2022-07-22 14:35:00,108.05,108.21,107.86,108.15,12053.0,102.1267,102.2779,101.9471,102.2212,12053.0
2022-07-22 14:40:00,108.14,108.21,108.05,108.21,37375.0,102.2118,102.2779,102.1267,102.2779,37375.0
2022-07-22 14:45:00,108.19,108.53,108.15,108.48,14331.0,102.259,102.5804,102.2212,102.5331,14331.0
2022-07-22 14:50:00,108.45,108.66,108.42,108.58,22846.0,102.5048,102.7033,102.4764,102.6277,22846.0
2022-07-22 14:55:00,108.57,108.57,108.14,108.36,29132.0,102.6182,102.6182,102.2118,102.4197,29132.0
2022-07-22 15:00:00,108.35,108.35,108.13,108.2,15647.0,102.4103,102.4103,102.2023,102.2685,15647.0
2022-07-22 15:05:00,108.19,108.31,108.13,108.15,18872.0,102.259,102.3725,102.2023,102.2212,18872.0
2022-07-22 15:10:00,108.14,108.55,108.12,108.55,41711.0,102.2118,102.5993,102.1929,102.5993,41711.0
2022-07-22 15:15:00,108.53,108.56,108.38,108.45,16109.0,102.5804,102.6087,102.4386,102.5048,16109.0
2022-07-22 15:20:00,108.42,108.52,108.28,108.52,18703.0,102.4764,102.5709,102.3441,102.5709,18703.0
2022-07-22 15:25:00,108.54,108.7,108.4,108.62,35018.0,102.5898,102.7411,102.4575,102.6655,35018.0
2022-07-22 15:30:00,108.64,108.96,108.57,108.69,43616.0,102.6844,102.9868,102.6182,102.7316,43616.0
2022-07-22 15:35:00,108.69,108.71,108.41,108.51,35453.0,102.7316,102.7505,102.467,102.5615,35453.0
2022-07-22 15:40:00,108.54,108.71,108.46,108.62,42061.0,102.5898,102.7505,102.5142,102.6655,42061.0
2022-07-22 15:45:00,108.64,108.7,108.44,108.62,50033.0,102.6844,102.7411,102.4953,102.6655,50033.0
2022-07-22 15:50:00,108.62,108.95,108.62,108.76,76658.0,102.6655,102.9774,102.6655,102.7978,76658.0
2022-07-22 15:55:00,108.75,109.0,108.74,108.96,179026.0,102.7883,103.0246,102.7789,102.9868,179026.0
2022-07-25 09:30:00,109.7,109.97,108.37,108.41,51476.0,103.6863,103.9415,102.4292,102.467,51476.0
2022-07-25 09:35:00,108.36,108.42,107.87,108.11,21799.0,102.4197,102.4764,101.9566,102.1834,21799.0
2022-07-25 09:40:00,108.15,109.16,108.1,109.08,31429.0,102.2212,103.1759,102.174,103.1002,31429.0
2022-07-25 09:45:00,109.09,109.11,108.39,108.67,34155.0,103.1097,103.1286,102.4481,102.7127,34155.0
2022-07-25 09:50:00,108.72,109.43,108.72,109.25,23729.0,102.76,103.4311,102.76,103.2609,23729.0
2022-07-25 09:55:00,109.26,109.32,109.07,109.28,11562.0,103.2704,103.3271,103.0908,103.2893,11562.0
2022-07-25 10:00:00,109.22,109.45,109.0,109.16,12898.0,103.2326,103.45,103.0246,103.1759,12898.0
2022-07-25 10:05:00,109.27,109.68,109.16,109.51,11680.0,103.2798,103.6674,103.1759,103.5067,11680.0
2022-07-25 10:10:00,109.55,110.17,109.55,110.11,18718.0,103.5445,104.1305,103.5445,104.0738,18718.0
2022-07-25 10:15:00,110.12,110.48,109.91,110.36,16899.0,104.0832,104.4235,103.8847,104.3101,16899.0
2022-07-25 10:20:00,110.36,110.58,110.19,110.26,8257.0,104.3101,104.518,104.1494,104.2156,8257.0
2022-07-25 10:25:00,110.33,110.46,109.71,109.86,12561.0,104.2817,104.4046,103.6957,103.8375,12561.0
2022-07-25 10:30:00,109.83,109.83,109.14,109.18,35671.0,103.8091,103.8091,103.157,103.1948,35671.0
2022-07-25 10:35:00,109.18,109.29,109.02,109.23,61194.0,103.1948,103.2987,103.0435,103.242,61194.0
2022-07-25 10:40:00,109.16,109.6,109.08,109.57,15107.0,103.1759,103.5917,103.1002,103.5634,15107.0
2022-07-25 10:45:00,109.54,109.62,109.46,109.47,9750.0,103.535,103.6106,103.4594,103.4689,9750.0
2022-07-25 10:50:00,109.48,109.58,109.31,109.37,23176.0,103.4783,103.5728,103.3176,103.3743,23176.0
2022-07-25 10:55:00,109.39,109.7,109.3,109.64,9415.0,103.3932,103.6863,103.3082,103.6295,9415.0
2022-07-25 11:00:00,109.59,110.02,109.41,109.95,33617.0,103.5823,103.9887,103.4122,103.9225,33617.0
2022-07-25 11:05:00,109.96,110.35,109.9,110.23,9695.0,103.932,104.3006,103.8753,104.1872,9695.0
2022-07-25 11:10:00,110.3,110.38,109.99,109.99,9024.0,104.2534,104.329,103.9604,103.9604,9024.0
2022-07-25 11:15:00,110.03,110.22,109.88,110.2,9703.0,103.9982,104.1777,103.8564,104.1588,9703.0
2022-07-25 11:20:00,110.19,110.39,110.19,110.37,10468.0,104.1494,104.3384,104.1494,104.3195,10468.0
2022-07-25 11:25:00,110.37,110.54,110.23,110.54,8534.0,104.3195,104.4802,104.1872,104.4802,8534.0
2022-07-25 11:30:00,110.52,110.63,110.43,110.56,9431.0,104.4613,104.5653,104.3762,104.4991,9431.0
2022-07-25 11:35:00,110.58,110.64,110.48,110.53,10758.0,104.518,104.5747,104.4235,104.4708,10758.0
2022-07-25 11:40:00,110.57,111.11,110.55,111.07,13313.0,104.5086,105.019,104.4897,104.9812,13313.0
2022-07-25 11:45:00,111.05,111.18,110.97,111.05,16810.0,104.9622,105.0851,104.8866,104.9622,16810.0
2022-07-25 11:50:00,111.08,111.15,111.0,111.12,18995.0,104.9906,105.0568,104.915,105.0284,18995.0
2022-07-25 11:55:00,111.12,111.24,111.07,111.24,8698.0,105.0284,105.1418,104.9812,105.1418,8698.0
2022-07-25 12:00:00,111.29,111.37,111.16,111.36,12998.0,105.1891,105.2647,105.0662,105.2553,12998.0
2022-07-25 12:05:00,111.35,111.43,111.3,111.3,8084.0,105.2458,105.3214,105.1985,105.1985,8084.0
2022-07-25 12:10:00,111.33,111.37,111.18,111.18,11409.0,105.2269,105.2647,105.0851,105.0851,11409.0
2022-07-25 12:15:00,111.18,111.29,111.05,111.24,16742.0,105.0851,105.1891,104.9622,105.1418,16742.0
2022-07-25 12:20:00,111.27,111.27,111.14,111.17,10200.0,105.1702,105.1702,105.0473,105.0757,10200.0
2022-07-25 12:25:00,111.24,111.36,111.2,111.34,13321.0,105.1418,105.2553,105.104,105.2363,13321.0
2022-07-25 12:30:00,111.34,111.48,111.32,111.48,12400.0,105.2363,105.3687,105.2174,105.3687,12400.0
2022-07-25 12:35:00,111.48,111.55,111.45,111.52,6640.0,105.3687,105.4348,105.3403,105.4065,6640.0
2022-07-25 12:40:00,111.53,111.75,111.53,111.55,7115.0,105.4159,105.6239,105.4159,105.4348,7115.0
2022-07-25 12:45:00,111.54,111.71,111.52,111.7,9980.0,105.4254,105.5861,105.4065,105.5766,9980.0
2022-07-25 12:50:00,111.69,111.7,111.55,111.59,6122.0,105.5672,105.5766,105.4348,105.4726,6122.0
2022-07-25 12:55:00,111.57,111.59,111.39,111.43,11571.0,105.4537,105.4726,105.2836,105.3214,11571.0
2022-07-25 13:00:00,111.44,111.61,111.4,111.61,7388.0,105.3309,105.4915,105.2931,105.4915,7388.0
2022-07-25 13:05:00,111.6,111.63,111.49,111.63,16644.0,105.4821,105.5105,105.3781,105.5105,16644.0
2022-07-25 13:10:00,111.64,111.66,111.47,111.48,10594.0,105.5199,105.5388,105.3592,105.3687,10594.0
2022-07-25 13:15:00,111.48,111.49,111.18,111.18,11539.0,105.3687,105.3781,105.0851,105.0851,11539.0
2022-07-25 13:20:00,111.17,111.21,111.08,111.13,17882.0,105.0757,105.1135,104.9906,105.0379,17882.0
2022-07-25 13:25:00,111.16,111.26,111.08,111.24,9642.0,105.0662,105.1607,104.9906,105.1418,9642.0
2022-07-25 13:30:00,111.24,111.38,111.22,111.35,8415.0,105.1418,105.2742,105.1229,105.2458,8415.0
2022-07-25 13:35:00,111.35,111.35,111.1,111.12,13171.0,105.2458,105.2458,105.0095,105.0284,13171.0
2022-07-25 13:40:00,111.15,111.2,110.99,111.04,14228.0,105.0568,105.104,104.9055,104.9528,14228.0
2022-07-25 13:45:00,111.05,111.23,111.02,111.16,52747.0,104.9622,105.1324,104.9339,105.0662,52747.0
2022-07-25 13:50:00,111.16,111.19,111.05,111.05,8499.0,105.0662,105.0946,104.9622,104.9622,8499.0
2022-07-25 13:55:00,111.04,111.11,110.99,111.04,13253.0,104.9528,105.019,104.9055,104.9528,13253.0
2022-07-25 14:00:00,111.06,111.07,110.95,111.05,16085.0,104.9717,104.9812,104.8677,104.9622,16085.0
2022-07-25 14:05:00,111.05,111.2,111.03,111.13,9578.0,104.9622,105.104,104.9433,105.0379,9578.0
2022-07-25 14:10:00,111.15,111.21,111.13,111.2,9702.0,105.0568,105.1135,105.0379,105.104,9702.0
2022-07-25 14:15:00,111.2,111.21,110.99,111.03,9060.0,105.104,105.1135,104.9055,104.9433,9060.0
2022-07-25 14:20:00,111.04,111.11,110.97,111.11,10513.0,104.9528,105.019,104.8866,105.019,10513.0
2022-07-25 14:25:00,111.11,111.13,110.98,111.07,11020.0,105.019,105.0379,104.8961,104.9812,11020.0
2022-07-25 14:30:00,111.07,111.09,110.89,111.03,38414.0,104.9812,105.0001,104.811,104.9433,38414.0
2022-07-25 14:35:00,111.04,111.25,111.04,111.25,16213.0,104.9528,105.1513,104.9528,105.1513,16213.0
2022-07-25 14:40:00,111.25,111.34,111.17,111.17,20857.0,105.1513,105.2363,105.0757,105.0757,20857.0
2022-07-25 14:45:00,111.17,111.19,110.85,110.96,17909.0,105.0757,105.0946,104.7732,104.8772,17909.0
2022-07-25 14:50:00,110.94,110.97,110.83,110.97,10672.0,104.8583,104.8866,104.7543,104.8866,10672.0
2022-07-25 14:55:00,110.96,111.0,110.81,110.9,12703.0,104.8772,104.915,104.7354,104.8205,12703.0
2022-07-25 15:00:00,110.9,110.98,110.74,110.77,13430.0,104.8205,104.8961,104.6692,104.6976,13430.0
2022-07-25 15:05:00,110.75,110.88,110.7,110.86,20826.0,104.6787,104.8016,104.6314,104.7827,20826.0
2022-07-25 15:10:00,110.88,110.9,110.73,110.73,17768.0,104.8016,104.8205,104.6598,104.6598,17768.0
2022-07-25 15:15:00,110.76,110.76,110.59,110.71,12626.0,104.6881,104.6881,104.5275,104.6409,12626.0
2022-07-25 15:20:00,110.7,110.87,110.7,110.77,13947.0,104.6314,104.7921,104.6314,104.6976,13947.0
2022-07-25 15:25:00,110.8,110.8,110.6,110.62,13378.0,104.726,104.726,104.5369,104.5558,13378.0
2022-07-25 15:30:00,110.62,110.72,110.59,110.69,19344.0,104.5558,104.6503,104.5275,104.622,19344.0
2022-07-25 15:35:00,110.68,110.93,110.68,110.93,25080.0,104.6125,104.8488,104.6125,104.8488,25080.0
2022-07-25 15:40:00,110.92,110.99,110.8,110.9,26991.0,104.8394,104.9055,104.726,104.8205,26991.0
2022-07-25 15:45:00,110.89,110.9,110.7,110.73,37756.0,104.811,104.8205,104.6314,104.6598,37756.0
2022-07-25 15:50:00,110.73,110.92,110.65,110.79,53106.0,104.6598,104.8394,104.5842,104.7165,53106.0
2022-07-25 15:55:00,110.79,110.98,110.79,110.9,145119.0,104.7165,104.8961,104.7165,104.8205,145119.0
2022-07-26 09:30:00,109.5,109.55,108.7,108.96,55468.0,103.4972,103.5445,102.7411,102.9868,55468.0
2022-07-26 09:35:00,108.79,109.82,108.79,109.79,29824.0,102.8261,103.7997,102.8261,103.7713,29824.0
2022-07-26 09:40:00,109.91,110.22,109.48,109.98,16590.0,103.8847,104.1777,103.4783,103.9509,16590.0
2022-07-26 09:45:00,109.86,110.13,109.43,109.75,15131.0,103.8375,104.0927,103.4311,103.7335,15131.0
2022-07-26 09:50:00,109.77,110.03,109.59,109.68,13657.0,103.7524,103.9982,103.5823,103.6674,13657.0
2022-07-26 09:55:00,109.68,109.75,109.25,109.25,7974.0,103.6674,103.7335,103.2609,103.2609,7974.0
2022-07-26 10:00:00,109.25,109.59,108.97,109.57,88506.0,103.2609,103.5823,102.9963,103.5634,88506.0
2022-07-26 10:05:00,109.58,109.91,109.57,109.75,15279.0,103.5728,103.8847,103.5634,103.7335,15279.0
2022-07-26 10:10:00,109.73,109.95,109.65,109.8,16840.0,103.7146,103.9225,103.639,103.7808,16840.0
2022-07-26 10:15:00,109.77,109.8,109.54,109.73,16675.0,103.7524,103.7808,103.535,103.7146,16675.0
2022-07-26 10:20:00,109.7,109.92,109.44,109.91,28762.0,103.6863,103.8942,103.4405,103.8847,28762.0
2022-07-26 10:25:00,109.92,110.12,109.81,110.0,18718.0,103.8942,104.0832,103.7902,103.9698,18718.0
2022-07-26 10:30:00,110.05,110.41,110.01,110.34,8233.0,104.0171,104.3573,103.9793,104.2912,8233.0
2022-07-26 10:35:00,110.34,110.36,109.95,110.23,20087.0,104.2912,104.3101,103.9225,104.1872,20087.0
2022-07-26 10:40:00,110.22,110.26,110.09,110.2,19952.0,104.1777,104.2156,104.0549,104.1588,19952.0
2022-07-26 10:45:00,110.2,110.36,110.17,110.28,13582.0,104.1588,104.3101,104.1305,104.2345,13582.0
2022-07-26 10:50:00,110.28,110.41,109.93,109.94,11206.0,104.2345,104.3573,103.9036,103.9131,11206.0
2022-07-26 10:55:00,109.89,110.08,109.85,110.02,6249.0,103.8658,104.0454,103.828,103.9887,6249.0
2022-07-26 11:00:00,110.04,110.08,109.54,109.56,8095.0,104.0076,104.0454,103.535,103.5539,8095.0
2022-07-26 11:05:00,109.52,109.52,109.01,109.01,15616.0,103.5161,103.5161,103.0341,103.0341,15616.0
2022-07-26 11:10:00,109.03,109.16,108.95,108.98,10780.0,103.053,103.1759,102.9774,103.0057,10780.0
2022-07-26 11:15:00,108.99,109.01,108.8,108.89,8035.0,103.0152,103.0341,102.8356,102.9207,8035.0
2022-07-26 11:20:00,108.82,108.87,108.5,108.54,28124.0,102.8545,102.9018,102.552,102.5898,28124.0
2022-07-26 11:25:00,108.52,108.52,108.24,108.24,50415.0,102.5709,102.5709,102.3063,102.3063,50415.0
2022-07-26 11:30:00,108.21,108.22,107.96,108.0,42192.0,102.2779,102.2874,102.0416,102.0794,42192.0
2022-07-26 11:35:00,108.01,108.02,107.77,107.84,22063.0,102.0889,102.0984,101.8621,101.9282,22063.0
2022-07-26 11:40:00,107.83,107.9,107.71,107.75,18549.0,101.9188,101.9849,101.8053,101.8432,18549.0
2022-07-26 11:45:00,107.73,107.79,107.65,107.71,23664.0,101.8242,101.881,101.7486,101.8053,23664.0
2022-07-26 11:50:00,107.7,107.8,107.6,107.72,34210.0,101.7959,101.8904,101.7014,101.8148,34210.0
2022-07-26 11:55:00,107.73,107.73,107.45,107.57,13615.0,101.8242,101.8242,101.5596,101.673,13615.0
2022-07-26 12:00:00,107.55,107.57,107.35,107.55,15823.0,101.6541,101.673,101.4651,101.6541,15823.0
2022-07-26 12:05:00,107.53,107.62,107.32,107.37,7905.0,101.6352,101.7203,101.4367,101.484,7905.0
2022-07-26 12:10:00,107.36,107.51,107.35,107.51,5778.0,101.4745,101.6163,101.4651,101.6163,5778.0
2022-07-26 12:15:00,107.54,107.66,107.51,107.55,36481.0,101.6447,101.7581,101.6163,101.6541,36481.0
2022-07-26 12:20:00,107.57,107.83,107.48,107.83,15635.0,101.673,101.9188,101.588,101.9188,15635.0
2022-07-26 12:25:00,107.84,107.95,107.75,107.81,8723.0,101.9282,102.0322,101.8432,101.8999,8723.0
2022-07-26 12:30:00,107.8,107.84,107.69,107.84,6349.0,101.8904,101.9282,101.7864,101.9282,6349.0
2022-07-26 12:35:00,107.91,107.91,107.75,107.78,3491.0,101.9944,101.9944,101.8432,101.8715,3491.0
2022-07-26 12:40:00,107.76,107.76,107.58,107.71,6471.0,101.8526,101.8526,101.6825,101.8053,6471.0
2022-07-26 12:45:00,107.76,107.9,107.74,107.82,6739.0,101.8526,101.9849,101.8337,101.9093,6739.0
2022-07-26 12:50:00,107.88,108.0,107.82,107.97,5120.0,101.966,102.0794,101.9093,102.0511,5120.0
2022-07-26 12:55:00,107.95,108.02,107.87,107.93,8714.0,102.0322,102.0984,101.9566,102.0133,8714.0
2022-07-26 13:00:00,107.9,107.93,107.8,107.93,5550.0,101.9849,102.0133,101.8904,102.0133,5550.0
2022-07-26 13:05:00,107.91,107.91,107.78,107.83,5937.0,101.9944,101.9944,101.8715,101.9188,5937.0
2022-07-26 13:10:00,107.81,107.82,107.43,107.43,12041.0,101.8999,101.9093,101.5407,101.5407,12041.0
2022-07-26 13:15:00,107.44,107.44,107.25,107.32,6496.0,101.5501,101.5501,101.3706,101.4367,6496.0
2022-07-26 13:20:00,107.3,107.52,107.28,107.3,10856.0,101.4178,101.6258,101.3989,101.4178,10856.0
2022-07-26 13:25:00,107.29,107.46,107.21,107.42,15918.0,101.4084,101.5691,101.3328,101.5312,15918.0
2022-07-26 13:30:00,107.42,107.42,107.17,107.17,4646.0,101.5312,101.5312,101.2949,101.2949,4646.0
2022-07-26 13:35:00,107.18,107.25,107.13,107.13,8958.0,101.3044,101.3706,101.2571,101.2571,8958.0
2022-07-26 13:40:00,107.11,107.21,107.07,107.1,7433.0,101.2382,101.3328,101.2004,101.2288,7433.0
2022-07-26 13:45:00,107.14,107.19,107.0,107.17,14660.0,101.2666,101.3139,101.1343,101.2949,14660.0
2022-07-26 13:50:00,107.16,107.26,107.11,107.21,9342.0,101.2855,101.38,101.2382,101.3328,9342.0
2022-07-26 13:55:00,107.23,107.26,106.98,107.0,8972.0,101.3517,101.38,101.1154,101.1343,8972.0
2022-07-26 14:00:00,107.02,107.34,107.0,107.33,9724.0,101.1532,101.4556,101.1343,101.4462,9724.0
2022-07-26 14:05:00,107.32,107.32,107.01,107.07,16756.0,101.4367,101.4367,101.1437,101.2004,16756.0
2022-07-26 14:10:00,107.13,107.14,107.05,107.08,4786.0,101.2571,101.2666,101.1815,101.2099,4786.0
2022-07-26 14:15:00,107.1,107.11,106.96,106.98,5404.0,101.2288,101.2382,101.0965,101.1154,5404.0
2022-07-26 14:20:00,106.97,107.01,106.89,106.98,5394.0,101.1059,101.1437,101.0303,101.1154,5394.0
2022-07-26 14:25:00,106.94,106.94,106.74,106.74,6762.0,101.0776,101.0776,100.8885,100.8885,6762.0
2022-07-26 14:30:00,106.72,106.72,106.59,106.63,8229.0,100.8696,100.8696,100.7467,100.7846,8229.0
2022-07-26 14:35:00,106.62,106.68,106.55,106.58,8889.0,100.7751,100.8318,100.7089,100.7373,8889.0
2022-07-26 14:40:00,106.54,106.62,106.48,106.62,9406.0,100.6995,100.7751,100.6428,100.7751,9406.0
2022-07-26 14:45:00,106.59,106.67,106.56,106.61,11772.0,100.7467,100.8224,100.7184,100.7656,11772.0
2022-07-26 14:50:00,106.61,106.8,106.6,106.71,8789.0,100.7656,100.9452,100.7562,100.8602,8789.0
2022-07-26 14:55:00,106.71,106.78,106.63,106.77,13332.0,100.8602,100.9263,100.7846,100.9169,13332.0
2022-07-26 15:00:00,106.77,106.81,106.64,106.66,12901.0,100.9169,100.9547,100.794,100.8129,12901.0
2022-07-26 15:05:00,106.69,106.73,106.56,106.63,12118.0,100.8413,100.8791,100.7184,100.7846,12118.0
2022-07-26 15:10:00,106.63,106.88,106.62,106.88,12290.0,100.7846,101.0208,100.7751,101.0208,12290.0
2022-07-26 15:15:00,106.86,107.02,106.82,106.95,20684.0,101.0019,101.1532,100.9641,101.087,20684.0
2022-07-26 15:20:00,107.01,107.02,106.91,106.93,10827.0,101.1437,101.1532,101.0492,101.0681,10827.0
2022-07-26 15:25:00,106.93,107.03,106.89,106.96,11082.0,101.0681,101.1626,101.0303,101.0965,11082.0
2022-07-26 15:30:00,106.96,106.96,106.76,106.87,16583.0,101.0965,101.0965,100.9074,101.0114,16583.0
2022-07-26 15:35:00,106.89,106.9,106.78,106.79,11209.0,101.0303,101.0397,100.9263,100.9358,11209.0
2022-07-26 15:40:00,106.8,106.81,106.55,106.59,18265.0,100.9452,100.9547,100.7089,100.7467,18265.0
2022-07-26 15:45:00,106.59,106.6,106.38,106.45,47021.0,100.7467,100.7562,100.5483,100.6144,47021.0
2022-07-26 15:50:00,106.47,106.55,106.36,106.54,68531.0,100.6333,100.7089,100.5294,100.6995,68531.0
2022-07-26 15:55:00,106.55,106.64,106.34,106.36,127896.0,100.7089,100.794,100.5104,100.5294,127896.0
2022-07-27 09:30:00,107.54,108.07,107.28,107.72,33641.0,101.6447,102.1456,101.3989,101.8148,33641.0
2022-07-27 09:35:00,107.64,107.9,107.0,107.43,26903.0,101.7392,101.9849,101.1343,101.5407,26903.0
2022-07-27 09:40:00,107.35,107.48,107.07,107.47,24327.0,101.4651,101.588,101.2004,101.5785,24327.0
2022-07-27 09:45:00,107.46,107.85,107.27,107.78,7899.0,101.5691,101.9377,101.3895,101.8715,7899.0
2022-07-27 09:50:00,107.78,107.87,107.21,107.39,20521.0,101.8715,101.9566,101.3328,101.5029,20521.0
2022-07-27 09:55:00,107.54,108.08,107.53,107.53,20028.0,101.6447,102.1551,101.6352,101.6352,20028.0
2022-07-27 10:00:00,107.54,107.89,107.48,107.65,8217.0,101.6447,101.9755,101.588,101.7486,8217.0
2022-07-27 10:05:00,107.72,107.72,107.21,107.38,34934.0,101.8148,101.8148,101.3328,101.4934,34934.0
2022-07-27 10:10:00,107.41,107.66,107.4,107.55,6863.0,101.5218,101.7581,101.5123,101.6541,6863.0
2022-07-27 10:15:00,107.56,107.67,107.53,107.62,6826.0,101.6636,101.7675,101.6352,101.7203,6826.0
2022-07-27 10:20:00,107.62,107.67,107.52,107.57,30744.0,101.7203,101.7675,101.6258,101.673,30744.0
2022-07-27 10:25:00,107.6,107.68,107.47,107.68,7421.0,101.7014,101.777,101.5785,101.777,7421.0
2022-07-27 10:30:00,107.61,107.91,107.61,107.79,10825.0,101.7108,101.9944,101.7108,101.881,10825.0
2022-07-27 10:35:00,107.82,107.93,107.74,107.85,8482.0,101.9093,102.0133,101.8337,101.9377,8482.0
2022-07-27 10:40:00,107.87,107.89,107.48,107.59,9372.0,101.9566,101.9755,101.588,101.6919,9372.0
2022-07-27 10:45:00,107.61,107.63,107.29,107.31,8604.0,101.7108,101.7297,101.4084,101.4273,8604.0
2022-07-27 10:50:00,107.31,107.46,107.3,107.46,12220.0,101.4273,101.5691,101.4178,101.5691,12220.0
2022-07-27 10:55:00,107.5,107.55,107.39,107.53,18888.0,101.6069,101.6541,101.5029,101.6352,18888.0
2022-07-27 11:00:00,107.53,107.83,107.53,107.76,16043.0,101.6352,101.9188,101.6352,101.8526,16043.0
2022-07-27 11:05:00,107.75,107.83,107.72,107.74,6570.0,101.8432,101.9188,101.8148,101.8337,6570.0
2022-07-27 11:10:00,107.77,107.79,107.61,107.79,11539.0,101.8621,101.881,101.7108,101.881,11539.0
2022-07-27 11:15:00,107.81,107.85,107.58,107.58,9634.0,101.8999,101.9377,101.6825,101.6825,9634.0
2022-07-27 11:20:00,107.58,107.69,107.5,107.66,6009.0,101.6825,101.7864,101.6069,101.7581,6009.0
2022-07-27 11:25:00,107.7,107.87,107.67,107.79,9225.0,101.7959,101.9566,101.7675,101.881,9225.0
2022-07-27 11:30:00,107.81,108.04,107.79,107.89,7771.0,101.8999,102.1173,101.881,101.9755,7771.0
2022-07-27 11:35:00,107.89,107.93,107.76,107.91,8016.0,101.9755,102.0133,101.8526,101.9944,8016.0
2022-07-27 11:40:00,107.92,108.05,107.89,107.97,5286.0,102.0038,102.1267,101.9755,102.0511,5286.0
2022-07-27 11:45:00,107.98,108.01,107.86,107.86,5150.0,102.0605,102.0889,101.9471,101.9471,5150.0
2022-07-27 11:50:00,107.88,107.89,107.57,107.59,23822.0,101.966,101.9755,101.673,101.6919,23822.0
2022-07-27 11:55:00,107.59,107.79,107.57,107.66,18266.0,101.6919,101.881,101.673,101.7581,18266.0
2022-07-27 12:00:00,107.67,107.73,107.65,107.69,54546.0,101.7675,101.8242,101.7486,101.7864,54546.0
2022-07-27 12:05:00,107.71,107.77,107.51,107.6,9603.0,101.8053,101.8621,101.6163,101.7014,9603.0
2022-07-27 12:10:00,107.6,107.6,107.2,107.35,11822.0,101.7014,101.7014,101.3233,101.4651,11822.0
2022-07-27 12:15:00,107.39,107.47,107.18,107.19,19948.0,101.5029,101.5785,101.3044,101.3139,19948.0
2022-07-27 12:20:00,107.17,107.32,107.17,107.22,8931.0,101.2949,101.4367,101.2949,101.3422,8931.0
2022-07-27 12:25:00,107.2,107.28,107.15,107.16,9003.0,101.3233,101.3989,101.276,101.2855,9003.0
2022-07-27 12:30:00,107.17,107.18,106.99,107.14,12008.0,101.2949,101.3044,101.1248,101.2666,12008.0
2022-07-27 12:35:00,107.18,107.24,107.12,107.18,5932.0,101.3044,101.3611,101.2477,101.3044,5932.0
2022-07-27 12:40:00,107.17,107.34,107.16,107.26,4783.0,101.2949,101.4556,101.2855,101.38,4783.0
2022-07-27 12:45:00,107.26,107.3,107.17,107.28,4436.0,101.38,101.4178,101.2949,101.3989,4436.0
2022-07-27 12:50:00,107.27,107.41,107.27,107.37,7697.0,101.3895,101.5218,101.3895,101.484,7697.0
2022-07-27 12:55:00,107.35,107.35,107.14,107.26,4106.0,101.4651,101.4651,101.2666,101.38,4106.0
2022-07-27 13:00:00,107.25,107.36,107.21,107.33,7559.0,101.3706,101.4745,101.3328,101.4462,7559.0
2022-07-27 13:05:00,107.33,107.38,106.84,106.84,19024.0,101.4462,101.4934,100.983,100.983,19024.0
2022-07-27 13:10:00,106.81,106.82,106.45,106.77,29457.0,100.9547,100.9641,100.6144,100.9169,29457.0
2022-07-27 13:15:00,106.72,107.06,106.62,107.03,15950.0,100.8696,101.191,100.7751,101.1626,15950.0
2022-07-27 13:20:00,107.02,107.1,106.94,107.0,11033.0,101.1532,101.2288,101.0776,101.1343,11033.0
2022-07-27 13:25:00,107.06,107.16,107.06,107.13,5315.0,101.191,101.2855,101.191,101.2571,5315.0
2022-07-27 13:30:00,107.21,107.35,107.16,107.22,6107.0,101.3328,101.4651,101.2855,101.3422,6107.0
2022-07-27 13:35:00,107.22,107.37,107.2,107.33,8666.0,101.3422,101.484,101.3233,101.4462,8666.0
2022-07-27 13:40:00,107.34,107.42,107.33,107.37,14304.0,101.4556,101.5312,101.4462,101.484,14304.0
2022-07-27 13:45:00,107.36,107.4,107.27,107.37,24499.0,101.4745,101.5123,101.3895,101.484,24499.0
2022-07-27 13:50:00,107.35,107.4,107.34,107.35,14058.0,101.4651,101.5123,101.4556,101.4651,14058.0
2022-07-27 13:55:00,107.38,107.4,107.13,107.24,9189.0,101.4934,101.5123,101.2571,101.3611,9189.0
2022-07-27 14:00:00,107.26,107.45,106.98,107.25,23883.0,101.38,101.5596,101.1154,101.3706,23883.0
2022-07-27 14:05:00,107.19,107.28,107.03,107.2,14710.0,101.3139,101.3989,101.1626,101.3233,14710.0
2022-07-27 14:10:00,107.13,107.42,107.13,107.25,10402.0,101.2571,101.5312,101.2571,101.3706,10402.0
2022-07-27 14:15:00,107.26,107.35,107.26,107.32,14727.0,101.38,101.4651,101.38,101.4367,14727.0
2022-07-27 14:20:00,107.32,107.35,107.08,107.13,23552.0,101.4367,101.4651,101.2099,101.2571,23552.0
2022-07-27 14:25:00,107.11,107.37,107.1,107.3,8610.0,101.2382,101.484,101.2288,101.4178,8610.0
2022-07-27 14:30:00,107.27,107.35,106.9,107.02,18414.0,101.3895,101.4651,101.0397,101.1532,18414.0
2022-07-27 14:35:00,107.03,107.69,107.01,107.66,80076.0,101.1626,101.7864,101.1437,101.7581,80076.0
2022-07-27 14:40:00,107.72,108.18,107.72,108.06,57277.0,101.8148,102.2496,101.8148,102.1362,57277.0
2022-07-27 14:45:00,108.12,108.36,108.03,108.31,20383.0,102.1929,102.4197,102.1078,102.3725,20383.0
2022-07-27 14:50:00,108.32,108.8,108.25,108.77,18038.0,102.3819,102.8356,102.3157,102.8072,18038.0
2022-07-27 14:55:00,108.78,108.87,108.21,108.39,11934.0,102.8167,102.9018,102.2779,102.4481,11934.0
2022-07-27 15:00:00,108.46,108.73,108.34,108.72,14413.0,102.5142,102.7694,102.4008,102.76,14413.0
2022-07-27 15:05:00,108.74,108.81,108.56,108.66,28490.0,102.7789,102.845,102.6087,102.7033,28490.0
2022-07-27 15:10:00,108.63,108.74,108.56,108.59,13369.0,102.6749,102.7789,102.6087,102.6371,13369.0
2022-07-27 15:15:00,108.61,108.86,108.54,108.72,17829.0,102.656,102.8923,102.5898,102.76,17829.0
2022-07-27 15:20:00,108.76,108.9,108.59,108.84,22185.0,102.7978,102.9301,102.6371,102.8734,22185.0
2022-07-27 15:25:00,108.86,109.22,108.85,109.22,44764.0,102.8923,103.2326,102.8829,103.2326,44764.0
2022-07-27 15:30:00,109.24,109.55,109.11,109.37,93307.0,103.2515,103.5445,103.1286,103.3743,93307.0
2022-07-27 15:35:00,109.34,109.35,109.09,109.11,32430.0,103.346,103.3554,103.1097,103.1286,32430.0
2022-07-27 15:40:00,109.13,109.46,109.1,109.4,36358.0,103.1475,103.4594,103.1191,103.4027,36358.0
2022-07-27 15:45:00,109.4,109.42,109.25,109.27,25641.0,103.4027,103.4216,103.2609,103.2798,25641.0
2022-07-27 15:50:00,109.28,109.31,108.92,109.07,61468.0,103.2893,103.3176,102.949,103.0908,61468.0
2022-07-27 15:55:00,109.07,109.15,108.89,108.89,113050.0,103.0908,103.1664,102.9207,102.9207,113050.0
2022-07-28 09:30:00,108.78,109.29,108.1,109.29,45895.0,102.8167,103.2987,102.174,103.2987,45895.0
2022-07-28 09:35:00,109.26,109.34,108.7,108.77,14878.0,103.2704,103.346,102.7411,102.8072,14878.0
2022-07-28 09:40:00,108.7,109.11,108.57,108.67,26132.0,102.7411,103.1286,102.6182,102.7127,26132.0
2022-07-28 09:45:00,108.72,108.87,108.09,108.16,15794.0,102.76,102.9018,102.1645,102.2307,15794.0
2022-07-28 09:50:00,108.21,108.21,106.79,106.83,58135.0,102.2779,102.2779,100.9358,100.9736,58135.0
2022-07-28 09:55:00,106.75,106.97,106.35,106.78,60311.0,100.898,101.1059,100.5199,100.9263,60311.0
2022-07-28 10:00:00,106.88,106.96,106.55,106.55,25922.0,101.0208,101.0965,100.7089,100.7089,25922.0
2022-07-28 10:05:00,106.58,106.6,105.73,105.8,31580.0,100.7373,100.7562,99.9339,100.0001,31580.0
2022-07-28 10:10:00,105.84,106.0,105.35,105.65,41021.0,100.0379,100.1891,99.5747,99.8583,41021.0
2022-07-28 10:15:00,105.64,105.84,105.58,105.75,12647.0,99.8488,100.0379,99.7921,99.9528,12647.0
2022-07-28 10:20:00,105.78,105.84,105.37,105.49,56979.0,99.9811,100.0379,99.5936,99.707,56979.0
2022-07-28 10:25:00,105.57,105.71,105.22,105.5,11300.0,99.7827,99.915,99.4518,99.7165,11300.0
2022-07-28 10:30:00,105.5,105.52,105.05,105.44,30427.0,99.7165,99.7354,99.2912,99.6598,30427.0
2022-07-28 10:35:00,105.42,105.75,105.42,105.72,13157.0,99.6409,99.9528,99.6409,99.9244,13157.0
2022-07-28 10:40:00,105.64,105.87,105.58,105.87,14151.0,99.8488,100.0662,99.7921,100.0662,14151.0
2022-07-28 10:45:00,105.85,106.16,105.69,106.16,15630.0,100.0473,100.3403,99.8961,100.3403,15630.0
2022-07-28 10:50:00,106.27,106.31,106.09,106.13,26358.0,100.4443,100.4821,100.2742,100.312,26358.0
2022-07-28 10:55:00,106.1,106.1,105.86,105.96,12392.0,100.2836,100.2836,100.0568,100.1513,12392.0
2022-07-28 11:00:00,106.0,106.09,105.9,105.95,23938.0,100.1891,100.2742,100.0946,100.1418,23938.0
2022-07-28 11:05:00,105.99,106.24,105.83,106.12,21683.0,100.1796,100.4159,100.0284,100.3025,21683.0
2022-07-28 11:10:00,106.14,106.18,105.99,106.14,13165.0,100.3214,100.3592,100.1796,100.3214,13165.0
2022-07-28 11:15:00,106.15,106.15,105.94,106.0,21070.0,100.3309,100.3309,100.1324,100.1891,21070.0
2022-07-28 11:20:00,105.99,106.31,105.91,106.27,34960.0,100.1796,100.4821,100.104,100.4443,34960.0
2022-07-28 11:25:00,106.28,106.7,106.22,106.68,19794.0,100.4537,100.8507,100.397,100.8318,19794.0
2022-07-28 11:30:00,106.71,106.75,106.48,106.72,16610.0,100.8602,100.898,100.6428,100.8696,16610.0
2022-07-28 11:35:00,106.71,107.11,106.71,107.0,14333.0,100.8602,101.2382,100.8602,101.1343,14333.0
2022-07-28 11:40:00,107.05,107.2,106.95,107.2,12824.0,101.1815,101.3233,101.087,101.3233,12824.0
2022-07-28 11:45:00,107.19,107.2,106.97,107.08,12062.0,101.3139,101.3233,101.1059,101.2099,12062.0
2022-07-28 11:50:00,107.09,107.14,106.76,106.76,25562.0,101.2193,101.2666,100.9074,100.9074,25562.0
2022-07-28 11:55:00,106.78,107.03,106.68,106.72,16115.0,100.9263,101.1626,100.8318,100.8696,16115.0
2022-07-28 12:00:00,106.74,106.8,106.59,106.64,9948.0,100.8885,100.9452,100.7467,100.794,9948.0
2022-07-28 12:05:00,106.65,106.72,106.5,106.53,14186.0,100.8035,100.8696,100.6617,100.69,14186.0
2022-07-28 12:10:00,106.56,106.84,106.53,106.8,14409.0,100.7184,100.983,100.69,100.9452,14409.0
2022-07-28 12:15:00,106.82,106.84,106.61,106.62,16456.0,100.9641,100.983,100.7656,100.7751,16456.0
2022-07-28 12:20:00,106.61,106.7,106.53,106.64,16454.0,100.7656,100.8507,100.69,100.794,16454.0
2022-07-28 12:25:00,106.56,106.59,106.46,106.47,9634.0,100.7184,100.7467,100.6239,100.6333,9634.0
2022-07-28 12:30:00,106.51,106.56,106.26,106.4,12363.0,100.6711,100.7184,100.4348,100.5672,12363.0
2022-07-28 12:35:00,106.43,106.56,106.37,106.4,10487.0,100.5955,100.7184,100.5388,100.5672,10487.0
2022-07-28 12:40:00,106.41,106.42,106.26,106.29,15579.0,100.5766,100.5861,100.4348,100.4632,15579.0
2022-07-28 12:45:00,106.3,106.32,106.16,106.16,17970.0,100.4726,100.4915,100.3403,100.3403,17970.0
2022-07-28 12:50:00,106.22,106.32,106.1,106.27,26329.0,100.397,100.4915,100.2836,100.4443,26329.0
2022-07-28 12:55:00,106.3,106.72,106.27,106.63,29535.0,100.4726,100.8696,100.4443,100.7846,29535.0
2022-07-28 13:00:00,106.66,106.74,106.62,106.72,14774.0,100.8129,100.8885,100.7751,100.8696,14774.0
2022-07-28 13:05:00,106.73,106.96,106.69,106.96,9926.0,100.8791,101.0965,100.8413,101.0965,9926.0
2022-07-28 13:10:00,106.97,107.01,106.89,106.99,12846.0,101.1059,101.1437,101.0303,101.1248,12846.0
2022-07-28 13:15:00,107.0,107.05,106.81,106.88,6303.0,101.1343,101.1815,100.9547,101.0208,6303.0
2022-07-28 13:20:00,106.87,107.1,106.87,107.08,8914.0,101.0114,101.2288,101.0114,101.2099,8914.0
2022-07-28 13:25:00,107.07,107.18,106.9,106.92,18165.0,101.2004,101.3044,101.0397,101.0587,18165.0
2022-07-28 13:30:00,106.93,107.06,106.87,106.95,48005.0,101.0681,101.191,101.0114,101.087,48005.0
2022-07-28 13:35:00,106.98,106.99,106.63,106.64,26260.0,101.1154,101.1248,100.7846,100.794,26260.0
2022-07-28 13:40:00,106.66,106.83,106.66,106.74,13641.0,100.8129,100.9736,100.8129,100.8885,13641.0
2022-07-28 13:45:00,106.75,106.85,106.7,106.84,7777.0,100.898,100.9925,100.8507,100.983,7777.0
2022-07-28 13:50:00,106.84,106.87,106.7,106.71,9193.0,100.983,101.0114,100.8507,100.8602,9193.0
2022-07-28 13:55:00,106.75,106.79,106.7,106.71,8843.0,100.898,100.9358,100.8507,100.8602,8843.0
2022-07-28 14:00:00,106.67,106.7,106.56,106.65,17846.0,100.8224,100.8507,100.7184,100.8035,17846.0
2022-07-28 14:05:00,106.62,106.65,106.46,106.46,14425.0,100.7751,100.8035,100.6239,100.6239,14425.0
2022-07-28 14:10:00,106.45,106.59,106.41,106.46,17124.0,100.6144,100.7467,100.5766,100.6239,17124.0
2022-07-28 14:15:00,106.49,106.8,106.49,106.67,11989.0,100.6522,100.9452,100.6522,100.8224,11989.0
2022-07-28 14:20:00,106.65,106.66,106.55,106.59,6285.0,100.8035,100.8129,100.7089,100.7467,6285.0
2022-07-28 14:25:00,106.65,106.71,106.63,106.67,9141.0,100.8035,100.8602,100.7846,100.8224,9141.0
2022-07-28 14:30:00,106.7,106.79,106.5,106.7,41061.0,100.8507,100.9358,100.6617,100.8507,41061.0
2022-07-28 14:35:00,106.69,106.89,106.67,106.87,15443.0,100.8413,101.0303,100.8224,101.0114,15443.0
2022-07-28 14:40:00,106.89,106.98,106.89,106.91,10139.0,101.0303,101.1154,101.0303,101.0492,10139.0
2022-07-28 14:45:00,106.93,106.98,106.92,106.93,9016.0,101.0681,101.1154,101.0587,101.0681,9016.0
2022-07-28 14:50:00,106.95,107.09,106.82,107.08,15669.0,101.087,101.2193,100.9641,101.2099,15669.0
2022-07-28 14:55:00,107.07,107.08,106.97,107.05,10061.0,101.2004,101.2099,101.1059,101.1815,10061.0
2022-07-28 15:00:00,107.05,107.34,107.03,107.28,14133.0,101.1815,101.4556,101.1626,101.3989,14133.0
2022-07-28 15:05:00,107.29,107.35,107.12,107.19,14241.0,101.4084,101.4651,101.2477,101.3139,14241.0
2022-07-28 15:10:00,107.2,107.23,107.0,107.05,66459.0,101.3233,101.3517,101.1343,101.1815,66459.0
2022-07-28 15:15:00,107.08,107.23,107.08,107.2,20886.0,101.2099,101.3517,101.2099,101.3233,20886.0
2022-07-28 15:20:00,107.2,107.31,107.2,107.3,19729.0,101.3233,101.4273,101.3233,101.4178,19729.0
2022-07-28 15:25:00,107.33,107.45,107.19,107.45,24683.0,101.4462,101.5596,101.3139,101.5596,24683.0
2022-07-28 15:30:00,107.43,107.68,107.4,107.66,26296.0,101.5407,101.777,101.5123,101.7581,26296.0
2022-07-28 15:35:00,107.66,107.68,107.51,107.55,18267.0,101.7581,101.777,101.6163,101.6541,18267.0
2022-07-28 15:40:00,107.57,107.63,107.46,107.61,17766.0,101.673,101.7297,101.5691,101.7108,17766.0
2022-07-28 15:45:00,107.6,107.66,107.48,107.61,24230.0,101.7014,101.7581,101.588,101.7108,24230.0
2022-07-28 15:50:00,107.6,107.73,107.58,107.69,44851.0,101.7014,101.8242,101.6825,101.7864,44851.0
2022-07-28 15:55:00,107.7,107.8,107.53,107.7,125409.0,101.7959,101.8904,101.6352,101.7959,125409.0
2022-07-29 09:30:00,107.93,108.83,107.59,108.71,30753.0,102.0133,102.8639,101.6919,102.7505,30753.0
2022-07-29 09:35:00,108.68,108.83,108.2,108.66,16060.0,102.7222,102.8639,102.2685,102.7033,16060.0
2022-07-29 09:40:00,108.7,109.15,108.55,108.72,17182.0,102.7411,103.1664,102.5993,102.76,17182.0
2022-07-29 09:45:00,108.77,108.92,108.51,108.64,10088.0,102.8072,102.949,102.5615,102.6844,10088.0
2022-07-29 09:50:00,108.51,109.19,108.49,108.96,11998.0,102.5615,103.2042,102.5426,102.9868,11998.0
2022-07-29 09:55:00,108.81,109.18,108.76,109.01,12768.0,102.845,103.1948,102.7978,103.0341,12768.0
2022-07-29 10:00:00,109.01,109.42,108.85,109.3,19545.0,103.0341,103.4216,102.8829,103.3082,19545.0
2022-07-29 10:05:00,109.3,109.49,108.75,108.88,10321.0,103.3082,103.4878,102.7883,102.9112,10321.0
2022-07-29 10:10:00,108.87,109.17,108.75,108.85,11705.0,102.9018,103.1853,102.7883,102.8829,11705.0
2022-07-29 10:15:00,108.9,109.16,108.82,108.99,7306.0,102.9301,103.1759,102.8545,103.0152,7306.0
2022-07-29 10:20:00,108.93,108.94,108.76,108.88,8789.0,102.9585,102.9679,102.7978,102.9112,8789.0
2022-07-29 10:25:00,108.92,109.09,108.84,108.99,8143.0,102.949,103.1097,102.8734,103.0152,8143.0
2022-07-29 10:30:00,108.95,109.01,108.56,108.57,10999.0,102.9774,103.0341,102.6087,102.6182,10999.0
2022-07-29 10:35:00,108.56,108.64,108.33,108.45,16032.0,102.6087,102.6844,102.3914,102.5048,16032.0
2022-07-29 10:40:00,108.47,108.78,108.46,108.78,12772.0,102.5237,102.8167,102.5142,102.8167,12772.0
2022-07-29 10:45:00,108.78,109.0,108.58,108.82,7604.0,102.8167,103.0246,102.6277,102.8545,7604.0
2022-07-29 10:50:00,108.81,109.04,108.8,108.9,8627.0,102.845,103.0624,102.8356,102.9301,8627.0
2022-07-29 10:55:00,109.08,109.25,108.93,108.96,8745.0,103.1002,103.2609,102.9585,102.9868,8745.0
2022-07-29 11:00:00,108.92,109.08,108.71,108.78,10770.0,102.949,103.1002,102.7505,102.8167,10770.0
2022-07-29 11:05:00,108.83,109.04,108.72,108.89,7757.0,102.8639,103.0624,102.76,102.9207,7757.0
2022-07-29 11:10:00,108.85,108.87,108.46,108.53,6970.0,102.8829,102.9018,102.5142,102.5804,6970.0
2022-07-29 11:15:00,108.55,108.56,108.27,108.37,6260.0,102.5993,102.6087,102.3346,102.4292,6260.0
2022-07-29 11:20:00,108.38,108.52,108.24,108.32,5698.0,102.4386,102.5709,102.3063,102.3819,5698.0
2022-07-29 11:25:00,108.3,108.38,108.15,108.23,8611.0,102.363,102.4386,102.2212,102.2968,8611.0
2022-07-29 11:30:00,108.32,108.43,108.3,108.36,5031.0,102.3819,102.4859,102.363,102.4197,5031.0
2022-07-29 11:35:00,108.36,108.69,108.36,108.68,4578.0,102.4197,102.7316,102.4197,102.7222,4578.0
2022-07-29 11:40:00,108.74,108.79,108.61,108.74,9042.0,102.7789,102.8261,102.656,102.7789,9042.0
2022-07-29 11:45:00,108.71,108.76,108.61,108.64,7966.0,102.7505,102.7978,102.656,102.6844,7966.0
2022-07-29 11:50:00,108.58,108.67,108.48,108.67,6749.0,102.6277,102.7127,102.5331,102.7127,6749.0
2022-07-29 11:55:00,108.66,108.7,108.43,108.44,8150.0,102.7033,102.7411,102.4859,102.4953,8150.0
2022-07-29 12:00:00,108.45,108.54,108.31,108.41,9109.0,102.5048,102.5898,102.3725,102.467,9109.0
2022-07-29 12:05:00,108.39,108.39,108.06,108.06,8001.0,102.4481,102.4481,102.1362,102.1362,8001.0
2022-07-29 12:10:00,108.11,108.45,108.11,108.32,5799.0,102.1834,102.5048,102.1834,102.3819,5799.0
2022-07-29 12:15:00,108.35,108.48,108.33,108.41,3836.0,102.4103,102.5331,102.3914,102.467,3836.0
2022-07-29 12:20:00,108.41,108.46,108.34,108.36,3816.0,102.467,102.5142,102.4008,102.4197,3816.0
2022-07-29 12:25:00,108.35,108.45,108.32,108.37,3633.0,102.4103,102.5048,102.3819,102.4292,3633.0
2022-07-29 12:30:00,108.37,108.48,108.36,108.43,9253.0,102.4292,102.5331,102.4197,102.4859,9253.0
2022-07-29 12:35:00,108.42,108.45,108.32,108.37,4593.0,102.4764,102.5048,102.3819,102.4292,4593.0
2022-07-29 12:40:00,108.37,108.46,108.36,108.44,2469.0,102.4292,102.5142,102.4197,102.4953,2469.0
2022-07-29 12:45:00,108.44,108.65,108.39,108.57,6880.0,102.4953,102.6938,102.4481,102.6182,6880.0
2022-07-29 12:50:00,108.54,108.6,108.43,108.55,5147.0,102.5898,102.6466,102.4859,102.5993,5147.0
2022-07-29 12:55:00,108.53,108.63,108.33,108.34,6397.0,102.5804,102.6749,102.3914,102.4008,6397.0
2022-07-29 13:00:00,108.34,108.52,108.32,108.45,5924.0,102.4008,102.5709,102.3819,102.5048,5924.0
2022-07-29 13:05:00,108.45,108.49,108.38,108.49,9942.0,102.5048,102.5426,102.4386,102.5426,9942.0
2022-07-29 13:10:00,108.48,108.55,108.36,108.52,4711.0,102.5331,102.5993,102.4197,102.5709,4711.0
2022-07-29 13:15:00,108.5,108.51,108.43,108.45,6594.0,102.552,102.5615,102.4859,102.5048,6594.0
2022-07-29 13:20:00,108.45,108.48,108.31,108.38,8586.0,102.5048,102.5331,102.3725,102.4386,8586.0
2022-07-29 13:25:00,108.38,108.57,108.35,108.46,7698.0,102.4386,102.6182,102.4103,102.5142,7698.0
2022-07-29 13:30:00,108.41,108.51,108.38,108.48,5109.0,102.467,102.5615,102.4386,102.5331,5109.0
2022-07-29 13:35:00,108.48,108.64,108.48,108.64,5325.0,102.5331,102.6844,102.5331,102.6844,5325.0
2022-07-29 13:40:00,108.61,108.71,108.6,108.66,5262.0,102.656,102.7505,102.6466,102.7033,5262.0
2022-07-29 13:45:00,108.66,108.67,108.5,108.62,4479.0,102.7033,102.7127,102.552,102.6655,4479.0
2022-07-29 13:50:00,108.61,108.79,108.6,108.75,8213.0,102.656,102.8261,102.6466,102.7883,8213.0
2022-07-29 13:55:00,108.77,108.79,108.68,108.72,4911.0,102.8072,102.8261,102.7222,102.76,4911.0
2022-07-29 14:00:00,108.73,108.8,108.64,108.79,6644.0,102.7694,102.8356,102.6844,102.8261,6644.0
2022-07-29 14:05:00,108.84,109.06,108.84,109.03,8240.0,102.8734,103.0813,102.8734,103.053,8240.0
2022-07-29 14:10:00,109.03,109.19,109.01,109.18,21158.0,103.053,103.2042,103.0341,103.1948,21158.0
2022-07-29 14:15:00,109.16,109.31,109.1,109.29,6591.0,103.1759,103.3176,103.1191,103.2987,6591.0
2022-07-29 14:20:00,109.3,109.31,109.11,109.11,9030.0,103.3082,103.3176,103.1286,103.1286,9030.0
2022-07-29 14:25:00,109.09,109.17,109.01,109.14,6510.0,103.1097,103.1853,103.0341,103.157,6510.0
2022-07-29 14:30:00,109.18,109.18,109.05,109.12,7327.0,103.1948,103.1948,103.0719,103.138,7327.0
2022-07-29 14:35:00,109.12,109.36,109.07,109.33,30962.0,103.138,103.3649,103.0908,103.3365,30962.0
2022-07-29 14:40:00,109.33,109.39,109.28,109.39,15295.0,103.3365,103.3932,103.2893,103.3932,15295.0
2022-07-29 14:45:00,109.39,109.48,109.32,109.45,12572.0,103.3932,103.4783,103.3271,103.45,12572.0
2022-07-29 14:50:00,109.44,109.49,109.41,109.44,5828.0,103.4405,103.4878,103.4122,103.4405,5828.0
2022-07-29 14:55:00,109.44,109.47,109.28,109.4,9531.0,103.4405,103.4689,103.2893,103.4027,9531.0
2022-07-29 15:00:00,109.39,109.54,109.35,109.54,12495.0,103.3932,103.535,103.3554,103.535,12495.0
2022-07-29 15:05:00,109.52,109.53,109.39,109.48,7129.0,103.5161,103.5256,103.3932,103.4783,7129.0
2022-07-29 15:10:00,109.49,109.68,109.48,109.68,30614.0,103.4878,103.6674,103.4783,103.6674,30614.0
2022-07-29 15:15:00,109.69,109.71,109.58,109.68,7419.0,103.6768,103.6957,103.5728,103.6674,7419.0
2022-07-29 15:20:00,109.68,109.71,109.64,109.69,14357.0,103.6674,103.6957,103.6295,103.6768,14357.0
2022-07-29 15:25:00,109.69,109.83,109.64,109.82,20013.0,103.6768,103.8091,103.6295,103.7997,20013.0
2022-07-29 15:30:00,109.82,109.84,109.69,109.84,21807.0,103.7997,103.8186,103.6768,103.8186,21807.0
2022-07-29 15:35:00,109.84,109.92,109.77,109.8,23583.0,103.8186,103.8942,103.7524,103.7808,23583.0
2022-07-29 15:40:00,109.78,109.87,109.74,109.75,28185.0,103.7619,103.8469,103.7241,103.7335,28185.0
2022-07-29 15:45:00,109.75,110.02,109.75,109.94,33763.0,103.7335,103.9887,103.7335,103.9131,33763.0
2022-07-29 15:50:00,109.95,110.09,109.73,109.73,62904.0,103.9225,104.0549,103.7146,103.7146,62904.0
2022-07-29 15:55:00,109.74,109.97,109.72,109.85,172722.0,103.7241,103.9415,103.7052,103.828,172722.0
2022-08-01 09:30:00,108.42,109.08,106.88,107.07,49359.0,102.4764,103.1002,101.0208,101.2004,49359.0
2022-08-01 09:35:00,107.11,107.27,106.32,106.45,32262.0,101.2382,101.3895,100.4915,100.6144,32262.0
2022-08-01 09:40:00,106.55,107.14,106.19,106.92,18938.0,100.7089,101.2666,100.3687,101.0587,18938.0
2022-08-01 09:45:00,106.71,106.71,106.04,106.45,12888.0,100.8602,100.8602,100.2269,100.6144,12888.0
2022-08-01 09:50:00,106.55,107.43,106.55,107.15,37444.0,100.7089,101.5407,100.7089,101.276,37444.0
2022-08-01 09:55:00,107.17,107.96,107.16,107.89,8756.0,101.2949,102.0416,101.2855,101.9755,8756.0
2022-08-01 10:00:00,107.84,108.72,107.81,108.67,23716.0,101.9282,102.76,101.8999,102.7127,23716.0
2022-08-01 10:05:00,108.73,109.25,108.73,109.05,12376.0,102.7694,103.2609,102.7694,103.0719,12376.0
2022-08-01 10:10:00,109.04,109.55,109.01,109.38,15965.0,103.0624,103.5445,103.0341,103.3838,15965.0
2022-08-01 10:15:00,109.32,109.44,108.63,108.63,12522.0,103.3271,103.4405,102.6749,102.6749,12522.0
2022-08-01 10:20:00,108.6,108.73,108.21,108.32,13314.0,102.6466,102.7694,102.2779,102.3819,13314.0
2022-08-01 10:25:00,108.31,108.41,108.17,108.32,20725.0,102.3725,102.467,102.2401,102.3819,20725.0
2022-08-01 10:30:00,108.36,108.49,108.25,108.48,11804.0,102.4197,102.5426,102.3157,102.5331,11804.0
2022-08-01 10:35:00,108.46,108.65,108.28,108.62,11866.0,102.5142,102.6938,102.3441,102.6655,11866.0
2022-08-01 10:40:00,108.76,108.97,108.59,108.8,10209.0,102.7978,102.9963,102.6371,102.8356,10209.0
2022-08-01 10:45:00,108.75,109.09,108.63,109.06,13068.0,102.7883,103.1097,102.6749,103.0813,13068.0
2022-08-01 10:50:00,109.08,109.39,109.08,109.33,9111.0,103.1002,103.3932,103.1002,103.3365,9111.0
2022-08-01 10:55:00,109.33,109.33,109.09,109.24,6318.0,103.3365,103.3365,103.1097,103.2515,6318.0
2022-08-01 11:00:00,109.29,109.43,109.12,109.17,10123.0,103.2987,103.4311,103.138,103.1853,10123.0
2022-08-01 11:05:00,109.19,109.38,109.18,109.29,6330.0,103.2042,103.3838,103.1948,103.2987,6330.0
2022-08-01 11:10:00,109.28,109.28,109.12,109.22,6253.0,103.2893,103.2893,103.138,103.2326,6253.0
2022-08-01 11:15:00,109.16,109.16,108.56,108.62,5537.0,103.1759,103.1759,102.6087,102.6655,5537.0
2022-08-01 11:20:00,108.66,108.92,108.61,108.77,3591.0,102.7033,102.949,102.656,102.8072,3591.0
2022-08-01 11:25:00,108.7,108.99,108.66,108.95,7205.0,102.7411,103.0152,102.7033,102.9774,7205.0
2022-08-01 11:30:00,108.92,108.98,108.82,108.95,4845.0,102.949,103.0057,102.8545,102.9774,4845.0
2022-08-01 11:35:00,108.89,108.95,108.79,108.84,37578.0,102.9207,102.9774,102.8261,102.8734,37578.0
2022-08-01 11:40:00,108.82,109.02,108.82,108.96,5387.0,102.8545,103.0435,102.8545,102.9868,5387.0
2022-08-01 11:45:00,109.02,109.15,109.02,109.12,2523.0,103.0435,103.1664,103.0435,103.138,2523.0
2022-08-01 11:50:00,109.16,109.2,109.01,109.02,6303.0,103.1759,103.2137,103.0341,103.0435,6303.0
2022-08-01 11:55:00,109.01,109.03,108.79,108.83,5993.0,103.0341,103.053,102.8261,102.8639,5993.0
2022-08-01 12:00:00,108.81,108.85,108.72,108.8,7869.0,102.845,102.8829,102.76,102.8356,7869.0
2022-08-01 12:05:00,108.8,108.8,108.66,108.66,2695.0,102.8356,102.8356,102.7033,102.7033,2695.0
2022-08-01 12:10:00,108.7,108.77,108.43,108.57,7361.0,102.7411,102.8072,102.4859,102.6182,7361.0
2022-08-01 12:15:00,108.56,108.76,108.55,108.73,5818.0,102.6087,102.7978,102.5993,102.7694,5818.0
2022-08-01 12:20:00,108.7,108.96,108.7,108.92,7618.0,102.7411,102.9868,102.7411,102.949,7618.0
2022-08-01 12:25:00,108.92,109.13,108.92,109.06,7767.0,102.949,103.1475,102.949,103.0813,7767.0
2022-08-01 12:30:00,109.08,109.1,108.98,109.1,6116.0,103.1002,103.1191,103.0057,103.1191,6116.0
2022-08-01 12:35:00,109.15,109.21,109.06,109.2,6808.0,103.1664,103.2231,103.0813,103.2137,6808.0
2022-08-01 12:40:00,109.2,109.2,109.04,109.16,4745.0,103.2137,103.2137,103.0624,103.1759,4745.0
2022-08-01 12:45:00,109.2,109.32,109.11,109.16,8681.0,103.2137,103.3271,103.1286,103.1759,8681.0
2022-08-01 12:50:00,109.16,109.16,109.01,109.09,9871.0,103.1759,103.1759,103.0341,103.1097,9871.0
2022-08-01 12:55:00,109.07,109.07,108.82,108.99,6137.0,103.0908,103.0908,102.8545,103.0152,6137.0
2022-08-01 13:00:00,108.99,109.02,108.68,108.75,6218.0,103.0152,103.0435,102.7222,102.7883,6218.0
2022-08-01 13:05:00,108.77,109.09,108.72,109.09,24635.0,102.8072,103.1097,102.76,103.1097,24635.0
2022-08-01 13:10:00,109.11,109.28,109.0,109.27,4108.0,103.1286,103.2893,103.0246,103.2798,4108.0
2022-08-01 13:15:00,109.32,109.34,109.02,109.04,5662.0,103.3271,103.346,103.0435,103.0624,5662.0
2022-08-01 13:20:00,109.05,109.14,108.97,109.06,4245.0,103.0719,103.157,102.9963,103.0813,4245.0
2022-08-01 13:25:00,109.08,109.11,108.86,108.86,6980.0,103.1002,103.1286,102.8923,102.8923,6980.0
2022-08-01 13:30:00,108.87,108.93,108.63,108.68,5052.0,102.9018,102.9585,102.6749,102.7222,5052.0
2022-08-01 13:35:00,108.66,108.84,108.64,108.72,8119.0,102.7033,102.8734,102.6844,102.76,8119.0
2022-08-01 13:40:00,108.63,108.63,108.41,108.48,3338.0,102.6749,102.6749,102.467,102.5331,3338.0
2022-08-01 13:45:00,108.43,108.52,108.28,108.51,6102.0,102.4859,102.5709,102.3441,102.5615,6102.0
2022-08-01 13:50:00,108.48,108.57,108.39,108.54,3335.0,102.5331,102.6182,102.4481,102.5898,3335.0
2022-08-01 13:55:00,108.46,108.77,108.44,108.75,10163.0,102.5142,102.8072,102.4953,102.7883,10163.0
2022-08-01 14:00:00,108.75,108.78,108.49,108.66,10879.0,102.7883,102.8167,102.5426,102.7033,10879.0
2022-08-01 14:05:00,108.59,108.82,108.58,108.82,73780.0,102.6371,102.8545,102.6277,102.8545,73780.0
2022-08-01 14:10:00,108.85,109.08,108.82,109.04,5818.0,102.8829,103.1002,102.8545,103.0624,5818.0
2022-08-01 14:15:00,109.13,109.21,109.01,109.08,6869.0,103.1475,103.2231,103.0341,103.1002,6869.0
2022-08-01 14:20:00,109.1,109.26,109.06,109.24,6721.0,103.1191,103.2704,103.0813,103.2515,6721.0
2022-08-01 14:25:00,109.27,109.37,109.21,109.29,8973.0,103.2798,103.3743,103.2231,103.2987,8973.0
2022-08-01 14:30:00,109.3,109.36,109.19,109.24,8779.0,103.3082,103.3649,103.2042,103.2515,8779.0
2022-08-01 14:35:00,109.32,109.36,109.23,109.29,7525.0,103.3271,103.3649,103.242,103.2987,7525.0
2022-08-01 14:40:00,109.3,109.33,109.12,109.21,10722.0,103.3082,103.3365,103.138,103.2231,10722.0
2022-08-01 14:45:00,109.21,109.24,109.05,109.17,8188.0,103.2231,103.2515,103.0719,103.1853,8188.0
2022-08-01 14:50:00,109.09,109.43,109.07,109.39,6596.0,103.1097,103.4311,103.0908,103.3932,6596.0
2022-08-01 14:55:00,109.44,109.82,109.43,109.68,11858.0,103.4405,103.7997,103.4311,103.6674,11858.0
2022-08-01 15:00:00,109.67,109.76,109.58,109.69,10787.0,103.6579,103.743,103.5728,103.6768,10787.0
2022-08-01 15:05:00,109.72,109.96,109.65,109.95,12154.0,103.7052,103.932,103.639,103.9225,12154.0
2022-08-01 15:10:00,109.92,109.97,109.84,109.97,17165.0,103.8942,103.9415,103.8186,103.9415,17165.0
2022-08-01 15:15:00,109.95,110.0,109.85,109.97,25471.0,103.9225,103.9698,103.828,103.9415,25471.0
2022-08-01 15:20:00,109.96,109.97,109.73,109.84,17448.0,103.932,103.9415,103.7146,103.8186,17448.0
2022-08-01 15:25:00,109.83,109.89,109.78,109.89,14507.0,103.8091,103.8658,103.7619,103.8658,14507.0
2022-08-01 15:30:00,109.87,110.02,109.86,110.02,20583.0,103.8469,103.9887,103.8375,103.9887,20583.0
2022-08-01 15:35:00,110.01,110.01,109.86,109.91,13260.0,103.9793,103.9793,103.8375,103.8847,13260.0
2022-08-01 15:40:00,109.9,110.01,109.74,109.78,12625.0,103.8753,103.9793,103.7241,103.7619,12625.0
2022-08-01 15:45:00,109.76,109.86,109.68,109.77,20380.0,103.743,103.8375,103.6674,103.7524,20380.0
2022-08-01 15:50:00,109.79,109.94,109.7,109.86,43274.0,103.7713,103.9131,103.6863,103.8375,43274.0
2022-08-01 15:55:00,109.84,110.0,109.73,109.73,122499.0,103.8186,103.9698,103.7146,103.7146,122499.0
2022-08-02 09:30:00,108.84,108.93,108.27,108.45,33334.0,102.8734,102.9585,102.3346,102.5048,33334.0
2022-08-02 09:35:00,108.47,108.64,108.0,108.26,9987.0,102.5237,102.6844,102.0794,102.3252,9987.0
2022-08-02 09:40:00,108.28,108.34,107.54,107.77,22977.0,102.3441,102.4008,101.6447,101.8621,22977.0
2022-08-02 09:45:00,107.75,108.13,107.73,107.87,12210.0,101.8432,102.2023,101.8242,101.9566,12210.0
2022-08-02 09:50:00,107.88,107.94,107.37,107.59,11581.0,101.966,102.0227,101.484,101.6919,11581.0
2022-08-02 09:55:00,107.54,107.75,107.44,107.55,11152.0,101.6447,101.8432,101.5501,101.6541,11152.0
2022-08-02 10:00:00,107.5,107.57,107.33,107.41,11885.0,101.6069,101.673,101.4462,101.5218,11885.0
2022-08-02 10:05:00,107.4,107.43,107.2,107.2,7136.0,101.5123,101.5407,101.3233,101.3233,7136.0
2022-08-02 10:10:00,107.13,107.22,106.94,107.13,12793.0,101.2571,101.3422,101.0776,101.2571,12793.0
2022-08-02 10:15:00,107.12,107.41,107.12,107.38,13158.0,101.2477,101.5218,101.2477,101.4934,13158.0
2022-08-02 10:20:00,107.39,107.73,107.39,107.52,10164.0,101.5029,101.8242,101.5029,101.6258,10164.0
2022-08-02 10:25:00,107.54,107.65,107.33,107.57,9975.0,101.6447,101.7486,101.4462,101.673,9975.0
2022-08-02 10:30:00,107.64,107.66,107.43,107.6,39716.0,101.7392,101.7581,101.5407,101.7014,39716.0
2022-08-02 10:35:00,107.56,107.84,107.56,107.77,14109.0,101.6636,101.9282,101.6636,101.8621,14109.0
2022-08-02 10:40:00,107.78,108.01,107.77,107.92,18011.0,101.8715,102.0889,101.8621,102.0038,18011.0
2022-08-02 10:45:00,107.98,108.03,107.81,108.02,20941.0,102.0605,102.1078,101.8999,102.0984,20941.0
2022-08-02 10:50:00,108.04,108.3,107.99,108.24,6771.0,102.1173,102.363,102.07,102.3063,6771.0
2022-08-02 10:55:00,108.25,108.26,108.05,108.15,8223.0,102.3157,102.3252,102.1267,102.2212,8223.0
2022-08-02 11:00:00,108.15,108.23,108.07,108.13,16313.0,102.2212,102.2968,102.1456,102.2023,16313.0
2022-08-02 11:05:00,108.11,108.2,108.0,108.05,9538.0,102.1834,102.2685,102.0794,102.1267,9538.0
2022-08-02 11:10:00,108.02,108.09,107.98,107.98,5402.0,102.0984,102.1645,102.0605,102.0605,5402.0
2022-08-02 11:15:00,107.99,108.08,107.93,108.06,7275.0,102.07,102.1551,102.0133,102.1362,7275.0
2022-08-02 11:20:00,108.03,108.08,107.95,108.08,5811.0,102.1078,102.1551,102.0322,102.1551,5811.0
2022-08-02 11:25:00,108.06,108.31,108.04,108.3,6764.0,102.1362,102.3725,102.1173,102.363,6764.0
2022-08-02 11:30:00,108.3,108.31,108.12,108.31,11375.0,102.363,102.3725,102.1929,102.3725,11375.0
2022-08-02 11:35:00,108.31,108.46,108.31,108.39,4895.0,102.3725,102.5142,102.3725,102.4481,4895.0
2022-08-02 11:40:00,108.37,108.67,108.37,108.64,4268.0,102.4292,102.7127,102.4292,102.6844,4268.0
2022-08-02 11:45:00,108.66,108.85,108.61,108.84,9188.0,102.7033,102.8829,102.656,102.8734,9188.0
2022-08-02 11:50:00,108.84,108.96,108.79,108.94,12690.0,102.8734,102.9868,102.8261,102.9679,12690.0
2022-08-02 11:55:00,108.93,108.94,108.73,108.74,14090.0,102.9585,102.9679,102.7694,102.7789,14090.0
2022-08-02 12:00:00,108.77,108.89,108.7,108.86,9221.0,102.8072,102.9207,102.7411,102.8923,9221.0
2022-08-02 12:05:00,108.83,109.02,108.83,108.93,4656.0,102.8639,103.0435,102.8639,102.9585,4656.0
2022-08-02 12:10:00,108.9,109.06,108.89,108.94,4459.0,102.9301,103.0813,102.9207,102.9679,4459.0
2022-08-02 12:15:00,108.94,109.02,108.75,108.76,8444.0,102.9679,103.0435,102.7883,102.7978,8444.0
2022-08-02 12:20:00,108.77,108.87,108.75,108.86,6232.0,102.8072,102.9018,102.7883,102.8923,6232.0
2022-08-02 12:25:00,108.84,108.98,108.81,108.97,4897.0,102.8734,103.0057,102.845,102.9963,4897.0
2022-08-02 12:30:00,109.0,109.03,108.87,108.98,6357.0,103.0246,103.053,102.9018,103.0057,6357.0
2022-08-02 12:35:00,108.98,109.02,108.83,108.98,7188.0,103.0057,103.0435,102.8639,103.0057,7188.0
2022-08-02 12:40:00,108.95,109.04,108.91,108.98,6317.0,102.9774,103.0624,102.9396,103.0057,6317.0
2022-08-02 12:45:00,108.96,109.0,108.85,108.86,3816.0,102.9868,103.0246,102.8829,102.8923,3816.0
2022-08-02 12:50:00,108.85,108.9,108.74,108.81,4673.0,102.8829,102.9301,102.7789,102.845,4673.0
2022-08-02 12:55:00,108.84,108.85,108.67,108.7,6951.0,102.8734,102.8829,102.7127,102.7411,6951.0
2022-08-02 13:00:00,108.71,108.81,108.62,108.76,6826.0,102.7505,102.845,102.6655,102.7978,6826.0
2022-08-02 13:05:00,108.71,108.74,108.67,108.69,4238.0,102.7505,102.7789,102.7127,102.7316,4238.0
2022-08-02 13:10:00,108.72,108.82,108.69,108.82,7768.0,102.76,102.8545,102.7316,102.8545,7768.0
2022-08-02 13:15:00,108.81,108.81,108.7,108.7,3318.0,102.845,102.845,102.7411,102.7411,3318.0
2022-08-02 13:20:00,108.69,108.69,108.5,108.53,4292.0,102.7316,102.7316,102.552,102.5804,4292.0
2022-08-02 13:25:00,108.51,108.52,108.18,108.2,6790.0,102.5615,102.5709,102.2496,102.2685,6790.0
2022-08-02 13:30:00,108.17,108.17,107.91,107.91,6654.0,102.2401,102.2401,101.9944,101.9944,6654.0
2022-08-02 13:35:00,107.87,107.99,107.78,107.85,6261.0,101.9566,102.07,101.8715,101.9377,6261.0
2022-08-02 13:40:00,107.87,107.94,107.83,107.91,7508.0,101.9566,102.0227,101.9188,101.9944,7508.0
2022-08-02 13:45:00,107.88,107.96,107.74,107.84,35572.0,101.966,102.0416,101.8337,101.9282,35572.0
2022-08-02 13:50:00,107.84,108.05,107.75,108.05,3482.0,101.9282,102.1267,101.8432,102.1267,3482.0
2022-08-02 13:55:00,108.05,108.08,107.97,108.05,6737.0,102.1267,102.1551,102.0511,102.1267,6737.0
2022-08-02 14:00:00,108.01,108.11,107.93,107.94,4798.0,102.0889,102.1834,102.0133,102.0227,4798.0
2022-08-02 14:05:00,107.93,108.22,107.93,108.22,7276.0,102.0133,102.2874,102.0133,102.2874,7276.0
2022-08-02 14:10:00,108.3,108.3,108.13,108.15,4590.0,102.363,102.363,102.2023,102.2212,4590.0
2022-08-02 14:15:00,108.15,108.15,108.02,108.12,7873.0,102.2212,102.2212,102.0984,102.1929,7873.0
2022-08-02 14:20:00,108.1,108.28,108.03,108.2,5493.0,102.174,102.3441,102.1078,102.2685,5493.0
2022-08-02 14:25:00,108.25,108.31,108.21,108.29,13053.0,102.3157,102.3725,102.2779,102.3535,13053.0
2022-08-02 14:30:00,108.27,108.43,108.19,108.39,22282.0,102.3346,102.4859,102.259,102.4481,22282.0
2022-08-02 14:35:00,108.38,108.38,108.12,108.2,6551.0,102.4386,102.4386,102.1929,102.2685,6551.0
2022-08-02 14:40:00,108.24,108.42,108.24,108.4,9085.0,102.3063,102.4764,102.3063,102.4575,9085.0
2022-08-02 14:45:00,108.39,108.39,108.11,108.27,7949.0,102.4481,102.4481,102.1834,102.3346,7949.0
2022-08-02 14:50:00,108.34,108.38,108.1,108.17,5518.0,102.4008,102.4386,102.174,102.2401,5518.0
2022-08-02 14:55:00,108.18,108.18,108.01,108.13,7429.0,102.2496,102.2496,102.0889,102.2023,7429.0
2022-08-02 15:00:00,108.13,108.13,107.98,108.04,6052.0,102.2023,102.2023,102.0605,102.1173,6052.0
2022-08-02 15:05:00,108.01,108.11,108.0,108.0,7081.0,102.0889,102.1834,102.0794,102.0794,7081.0
2022-08-02 15:10:00,107.99,108.02,107.8,107.93,13923.0,102.07,102.0984,101.8904,102.0133,13923.0
2022-08-02 15:15:00,107.95,107.99,107.72,107.77,8764.0,102.0322,102.07,101.8148,101.8621,8764.0
2022-08-02 15:20:00,107.7,107.82,107.63,107.76,43166.0,101.7959,101.9093,101.7297,101.8526,43166.0
2022-08-02 15:25:00,107.75,108.1,107.75,108.07,10487.0,101.8432,102.174,101.8432,102.1456,10487.0
2022-08-02 15:30:00,108.06,108.09,107.93,108.0,15788.0,102.1362,102.1645,102.0133,102.0794,15788.0
2022-08-02 15:35:00,108.0,108.13,107.88,107.89,22021.0,102.0794,102.2023,101.966,101.9755,22021.0
2022-08-02 15:40:00,107.89,107.89,107.69,107.77,23151.0,101.9755,101.9755,101.7864,101.8621,23151.0
2022-08-02 15:45:00,107.75,107.75,107.3,107.32,50497.0,101.8432,101.8432,101.4178,101.4367,50497.0
2022-08-02 15:50:00,107.34,107.46,106.99,107.03,104764.0,101.4556,101.5691,101.1248,101.1626,104764.0
2022-08-02 15:55:00,107.01,107.02,106.85,106.97,131728.0,101.1437,101.1532,100.9925,101.1059,131728.0
2022-08-03 09:30:00,108.41,108.77,107.81,108.28,42454.0,102.467,102.8072,101.8999,102.3441,42454.0
2022-08-03 09:35:00,108.26,108.95,108.05,108.77,12858.0,102.3252,102.9774,102.1267,102.8072,12858.0
2022-08-03 09:40:00,108.79,108.87,108.33,108.5,7907.0,102.8261,102.9018,102.3914,102.552,7907.0
2022-08-03 09:45:00,108.56,108.79,108.35,108.36,7760.0,102.6087,102.8261,102.4103,102.4197,7760.0
2022-08-03 09:50:00,108.42,108.47,108.29,108.32,9966.0,102.4764,102.5237,102.3535,102.3819,9966.0
2022-08-03 09:55:00,108.33,108.33,107.78,108.01,6934.0,102.3914,102.3914,101.8715,102.0889,6934.0
2022-08-03 10:00:00,108.0,108.25,107.67,108.23,9629.0,102.0794,102.3157,101.7675,102.2968,9629.0
2022-08-03 10:05:00,108.28,108.3,108.01,108.21,5555.0,102.3441,102.363,102.0889,102.2779,5555.0
2022-08-03 10:10:00,108.29,108.59,108.2,108.48,5922.0,102.3535,102.6371,102.2685,102.5331,5922.0
2022-08-03 10:15:00,108.5,108.52,107.89,107.97,9604.0,102.552,102.5709,101.9755,102.0511,9604.0
2022-08-03 10:20:00,108.02,108.28,108.02,108.27,6419.0,102.0984,102.3441,102.0984,102.3346,6419.0
2022-08-03 10:25:00,108.29,108.8,108.28,108.8,8640.0,102.3535,102.8356,102.3441,102.8356,8640.0
2022-08-03 10:30:00,108.78,108.9,108.59,108.73,6524.0,102.8167,102.9301,102.6371,102.7694,6524.0
2022-08-03 10:35:00,108.73,108.74,108.47,108.54,6208.0,102.7694,102.7789,102.5237,102.5898,6208.0
2022-08-03 10:40:00,108.48,108.49,108.21,108.28,5762.0,102.5331,102.5426,102.2779,102.3441,5762.0
2022-08-03 10:45:00,108.3,108.56,108.28,108.54,4994.0,102.363,102.6087,102.3441,102.5898,4994.0
2022-08-03 10:50:00,108.47,108.52,108.28,108.32,3068.0,102.5237,102.5709,102.3441,102.3819,3068.0
2022-08-03 10:55:00,108.3,108.43,108.24,108.32,6247.0,102.363,102.4859,102.3063,102.3819,6247.0
2022-08-03 11:00:00,108.36,108.47,108.18,108.22,6617.0,102.4197,102.5237,102.2496,102.2874,6617.0
2022-08-03 11:05:00,108.22,108.24,108.07,108.2,6456.0,102.2874,102.3063,102.1456,102.2685,6456.0
2022-08-03 11:10:00,108.23,108.42,108.15,108.35,7424.0,102.2968,102.4764,102.2212,102.4103,7424.0
2022-08-03 11:15:00,108.35,108.49,108.07,108.07,10418.0,102.4103,102.5426,102.1456,102.1456,10418.0
2022-08-03 11:20:00,108.08,108.33,108.08,108.16,4197.0,102.1551,102.3914,102.1551,102.2307,4197.0
2022-08-03 11:25:00,108.13,108.29,108.13,108.24,5012.0,102.2023,102.3535,102.2023,102.3063,5012.0
2022-08-03 11:30:00,108.19,108.26,108.12,108.15,2943.0,102.259,102.3252,102.1929,102.2212,2943.0
2022-08-03 11:35:00,108.16,108.29,108.15,108.21,11150.0,102.2307,102.3535,102.2212,102.2779,11150.0
2022-08-03 11:40:00,108.23,108.37,108.23,108.33,7088.0,102.2968,102.4292,102.2968,102.3914,7088.0
2022-08-03 11:45:00,108.36,108.61,108.32,108.52,9012.0,102.4197,102.656,102.3819,102.5709,9012.0
2022-08-03 11:50:00,108.52,108.56,108.37,108.49,7156.0,102.5709,102.6087,102.4292,102.5426,7156.0
2022-08-03 11:55:00,108.49,108.64,108.48,108.62,3877.0,102.5426,102.6844,102.5331,102.6655,3877.0
2022-08-03 12:00:00,108.61,108.64,108.54,108.62,7015.0,102.656,102.6844,102.5898,102.6655,7015.0
2022-08-03 12:05:00,108.65,108.67,108.39,108.39,6391.0,102.6938,102.7127,102.4481,102.4481,6391.0
2022-08-03 12:10:00,108.37,108.48,108.31,108.45,8588.0,102.4292,102.5331,102.3725,102.5048,8588.0
2022-08-03 12:15:00,108.44,108.44,108.34,108.36,5640.0,102.4953,102.4953,102.4008,102.4197,5640.0
2022-08-03 12:20:00,108.35,108.47,108.26,108.36,5836.0,102.4103,102.5237,102.3252,102.4197,5836.0
2022-08-03 12:25:00,108.38,108.38,108.19,108.22,4336.0,102.4386,102.4386,102.259,102.2874,4336.0
2022-08-03 12:30:00,108.22,108.51,108.2,108.5,8408.0,102.2874,102.5615,102.2685,102.552,8408.0
2022-08-03 12:35:00,108.5,108.65,108.5,108.56,3132.0,102.552,102.6938,102.552,102.6087,3132.0
2022-08-03 12:40:00,108.56,108.78,108.56,108.7,6658.0,102.6087,102.8167,102.6087,102.7411,6658.0
2022-08-03 12:45:00,108.7,108.93,108.7,108.91,7339.0,102.7411,102.9585,102.7411,102.9396,7339.0
2022-08-03 12:50:00,108.87,108.91,108.81,108.85,5475.0,102.9018,102.9396,102.845,102.8829,5475.0
2022-08-03 12:55:00,108.88,108.95,108.85,108.88,5999.0,102.9112,102.9774,102.8829,102.9112,5999.0
2022-08-03 13:00:00,108.88,108.97,108.88,108.96,6801.0,102.9112,102.9963,102.9112,102.9868,6801.0
2022-08-03 13:05:00,109.0,109.0,108.93,108.94,4961.0,103.0246,103.0246,102.9585,102.9679,4961.0
2022-08-03 13:10:00,108.98,109.06,108.93,109.06,8832.0,103.0057,103.0813,102.9585,103.0813,8832.0
2022-08-03 13:15:00,109.06,109.22,109.04,109.14,10616.0,103.0813,103.2326,103.0624,103.157,10616.0
2022-08-03 13:20:00,109.11,109.22,109.08,109.2,8560.0,103.1286,103.2326,103.1002,103.2137,8560.0
2022-08-03 13:25:00,109.15,109.26,109.09,109.26,14138.0,103.1664,103.2704,103.1097,103.2704,14138.0
2022-08-03 13:30:00,109.28,109.4,109.27,109.3,10685.0,103.2893,103.4027,103.2798,103.3082,10685.0
2022-08-03 13:35:00,109.29,109.29,109.05,109.2,15373.0,103.2987,103.2987,103.0719,103.2137,15373.0
2022-08-03 13:40:00,109.19,109.39,109.06,109.39,12855.0,103.2042,103.3932,103.0813,103.3932,12855.0
2022-08-03 13:45:00,109.39,109.39,109.07,109.12,8515.0,103.3932,103.3932,103.0908,103.138,8515.0
2022-08-03 13:50:00,109.13,109.14,109.07,109.1,5958.0,103.1475,103.157,103.0908,103.1191,5958.0
2022-08-03 13:55:00,109.12,109.12,108.99,109.06,4275.0,103.138,103.138,103.0152,103.0813,4275.0
2022-08-03 14:00:00,108.99,109.03,108.94,109.02,5097.0,103.0152,103.053,102.9679,103.0435,5097.0
2022-08-03 14:05:00,109.02,109.14,109.02,109.12,4819.0,103.0435,103.157,103.0435,103.138,4819.0
2022-08-03 14:10:00,109.11,109.25,109.09,109.2,6151.0,103.1286,103.2609,103.1097,103.2137,6151.0
2022-08-03 14:15:00,109.21,109.26,109.16,109.21,8942.0,103.2231,103.2704,103.1759,103.2231,8942.0
2022-08-03 14:20:00,109.23,109.34,109.2,109.33,5697.0,103.242,103.346,103.2137,103.3365,5697.0
2022-08-03 14:25:00,109.28,109.32,109.19,109.25,5764.0,103.2893,103.3271,103.2042,103.2609,5764.0
2022-08-03 14:30:00,109.27,109.38,109.23,109.34,7533.0,103.2798,103.3838,103.242,103.346,7533.0
2022-08-03 14:35:00,109.32,109.36,109.24,109.24,5493.0,103.3271,103.3649,103.2515,103.2515,5493.0
2022-08-03 14:40:00,109.2,109.26,109.13,109.18,13969.0,103.2137,103.2704,103.1475,103.1948,13969.0
2022-08-03 14:45:00,109.2,109.29,109.16,109.26,5564.0,103.2137,103.2987,103.1759,103.2704,5564.0
2022-08-03 14:50:00,109.24,109.3,109.17,109.3,4704.0,103.2515,103.3082,103.1853,103.3082,4704.0
2022-08-03 14:55:00,109.29,109.31,109.23,109.24,7302.0,103.2987,103.3176,103.242,103.2515,7302.0
2022-08-03 15:00:00,109.22,109.25,109.09,109.23,10503.0,103.2326,103.2609,103.1097,103.242,10503.0
2022-08-03 15:05:00,109.27,109.29,109.12,109.13,6413.0,103.2798,103.2987,103.138,103.1475,6413.0
2022-08-03 15:10:00,109.11,109.14,109.0,109.08,8381.0,103.1286,103.157,103.0246,103.1002,8381.0
2022-08-03 15:15:00,109.1,109.18,109.03,109.16,5888.0,103.1191,103.1948,103.053,103.1759,5888.0
2022-08-03 15:20:00,109.18,109.3,109.16,109.29,8066.0,103.1948,103.3082,103.1759,103.2987,8066.0
2022-08-03 15:25:00,109.28,109.44,109.28,109.38,6517.0,103.2893,103.4405,103.2893,103.3838,6517.0
2022-08-03 15:30:00,109.37,109.41,109.32,109.38,9363.0,103.3743,103.4122,103.3271,103.3838,9363.0
2022-08-03 15:35:00,109.39,109.39,109.31,109.34,9845.0,103.3932,103.3932,103.3176,103.346,9845.0
2022-08-03 15:40:00,109.35,109.49,109.32,109.49,14724.0,103.3554,103.4878,103.3271,103.4878,14724.0
2022-08-03 15:45:00,109.48,109.53,109.33,109.34,16932.0,103.4783,103.5256,103.3365,103.346,16932.0
2022-08-03 15:50:00,109.31,109.38,109.23,109.33,22899.0,103.3176,103.3838,103.242,103.3365,22899.0
2022-08-03 15:55:00,109.31,109.31,108.98,109.0,64923.0,103.3176,103.3176,103.0057,103.0246,64923.0
2022-08-04 09:30:00,107.46,107.97,106.6,106.74,83422.0,101.5691,102.0511,100.7562,100.8885,83422.0
2022-08-04 09:35:00,106.79,107.25,106.77,106.91,39828.0,100.9358,101.3706,100.9169,101.0492,39828.0
2022-08-04 09:40:00,106.9,107.62,106.68,107.56,46079.0,101.0397,101.7203,100.8318,101.6636,46079.0
2022-08-04 09:45:00,107.44,107.73,107.26,107.33,30972.0,101.5501,101.8242,101.38,101.4462,30972.0
2022-08-04 09:50:00,107.34,107.54,107.16,107.49,16165.0,101.4556,101.6447,101.2855,101.5974,16165.0
2022-08-04 09:55:00,107.47,107.53,107.06,107.35,31335.0,101.5785,101.6352,101.191,101.4651,31335.0
2022-08-04 10:00:00,107.33,107.46,106.92,107.18,22108.0,101.4462,101.5691,101.0587,101.3044,22108.0
2022-08-04 10:05:00,107.23,107.48,107.19,107.44,14651.0,101.3517,101.588,101.3139,101.5501,14651.0
2022-08-04 10:10:00,107.42,107.51,106.93,106.98,18874.0,101.5312,101.6163,101.0681,101.1154,18874.0
2022-08-04 10:15:00,106.98,107.1,106.77,106.96,26734.0,101.1154,101.2288,100.9169,101.0965,26734.0
2022-08-04 10:20:00,106.95,107.18,106.89,107.09,23223.0,101.087,101.3044,101.0303,101.2193,23223.0
2022-08-04 10:25:00,107.09,107.34,107.0,107.08,20440.0,101.2193,101.4556,101.1343,101.2099,20440.0
2022-08-04 10:30:00,107.1,107.18,106.89,106.91,29361.0,101.2288,101.3044,101.0303,101.0492,29361.0
2022-08-04 10:35:00,106.87,106.89,106.57,106.66,24156.0,101.0114,101.0303,100.7278,100.8129,24156.0
2022-08-04 10:40:00,106.59,106.61,106.15,106.15,27597.0,100.7467,100.7656,100.3309,100.3309,27597.0
2022-08-04 10:45:00,106.14,106.5,106.11,106.44,32888.0,100.3214,100.6617,100.2931,100.605,32888.0
2022-08-04 10:50:00,106.45,106.58,106.26,106.45,52483.0,100.6144,100.7373,100.4348,100.6144,52483.0
2022-08-04 10:55:00,106.45,106.77,106.45,106.69,27844.0,100.6144,100.9169,100.6144,100.8413,27844.0
2022-08-04 11:00:00,106.7,106.97,106.7,106.95,19141.0,100.8507,101.1059,100.8507,101.087,19141.0
2022-08-04 11:05:00,107.0,107.13,106.89,106.98,24086.0,101.1343,101.2571,101.0303,101.1154,24086.0
2022-08-04 11:10:00,106.98,107.08,106.91,106.97,38206.0,101.1154,101.2099,101.0492,101.1059,38206.0
2022-08-04 11:15:00,106.95,107.11,106.88,107.03,20530.0,101.087,101.2382,101.0208,101.1626,20530.0
2022-08-04 11:20:00,107.04,107.51,107.03,107.32,28962.0,101.1721,101.6163,101.1626,101.4367,28962.0
2022-08-04 11:25:00,107.36,107.42,107.18,107.34,17625.0,101.4745,101.5312,101.3044,101.4556,17625.0
2022-08-04 11:30:00,107.34,107.49,107.31,107.31,14969.0,101.4556,101.5974,101.4273,101.4273,14969.0
2022-08-04 11:35:00,107.33,107.38,107.0,107.0,21298.0,101.4462,101.4934,101.1343,101.1343,21298.0
2022-08-04 11:40:00,107.02,107.25,106.87,107.2,22225.0,101.1532,101.3706,101.0114,101.3233,22225.0
2022-08-04 11:45:00,107.23,107.47,107.19,107.38,30423.0,101.3517,101.5785,101.3139,101.4934,30423.0
2022-08-04 11:50:00,107.35,107.45,107.26,107.33,20867.0,101.4651,101.5596,101.38,101.4462,20867.0
2022-08-04 11:55:00,107.31,107.51,107.3,107.45,21890.0,101.4273,101.6163,101.4178,101.5596,21890.0
2022-08-04 12:00:00,107.44,107.49,107.18,107.24,17785.0,101.5501,101.5974,101.3044,101.3611,17785.0
2022-08-04 12:05:00,107.27,107.37,107.14,107.35,30239.0,101.3895,101.484,101.2666,101.4651,30239.0
2022-08-04 12:10:00,107.35,107.8,107.35,107.74,24730.0,101.4651,101.8904,101.4651,101.8337,24730.0
2022-08-04 12:15:00,107.66,107.7,107.15,107.15,19078.0,101.7581,101.7959,101.276,101.276,19078.0
2022-08-04 12:20:00,107.07,107.34,107.07,107.34,10638.0,101.2004,101.4556,101.2004,101.4556,10638.0
2022-08-04 12:25:00,107.35,107.44,107.19,107.22,19023.0,101.4651,101.5501,101.3139,101.3422,19023.0
2022-08-04 12:30:00,107.21,107.44,107.21,107.44,11398.0,101.3328,101.5501,101.3328,101.5501,11398.0
2022-08-04 12:35:00,107.46,107.46,107.18,107.26,6728.0,101.5691,101.5691,101.3044,101.38,6728.0
2022-08-04 12:40:00,107.27,107.38,107.07,107.09,9511.0,101.3895,101.4934,101.2004,101.2193,9511.0
2022-08-04 12:45:00,107.08,107.09,106.77,106.77,8508.0,101.2099,101.2193,100.9169,100.9169,8508.0
2022-08-04 12:50:00,106.8,106.97,106.8,106.94,6234.0,100.9452,101.1059,100.9452,101.0776,6234.0
2022-08-04 12:55:00,107.01,107.09,106.97,107.07,6582.0,101.1437,101.2193,101.1059,101.2004,6582.0
2022-08-04 13:00:00,107.08,107.19,106.96,107.03,7323.0,101.2099,101.3139,101.0965,101.1626,7323.0
2022-08-04 13:05:00,107.03,107.11,106.98,107.05,6557.0,101.1626,101.2382,101.1154,101.1815,6557.0
2022-08-04 13:10:00,107.03,107.11,106.99,106.99,10930.0,101.1626,101.2382,101.1248,101.1248,10930.0
2022-08-04 13:15:00,107.01,107.14,106.99,107.07,9156.0,101.1437,101.2666,101.1248,101.2004,9156.0
2022-08-04 13:20:00,107.04,107.2,106.9,107.17,17058.0,101.1721,101.3233,101.0397,101.2949,17058.0
2022-08-04 13:25:00,107.19,107.38,107.14,107.34,27413.0,101.3139,101.4934,101.2666,101.4556,27413.0
2022-08-04 13:30:00,107.32,107.32,107.19,107.28,10719.0,101.4367,101.4367,101.3139,101.3989,10719.0
2022-08-04 13:35:00,107.3,107.47,107.26,107.35,13343.0,101.4178,101.5785,101.38,101.4651,13343.0
2022-08-04 13:40:00,107.37,107.42,107.17,107.17,6034.0,101.484,101.5312,101.2949,101.2949,6034.0
2022-08-04 13:45:00,107.14,107.17,107.06,107.16,6327.0,101.2666,101.2949,101.191,101.2855,6327.0
2022-08-04 13:50:00,107.16,107.17,106.95,107.0,7361.0,101.2855,101.2949,101.087,101.1343,7361.0
2022-08-04 13:55:00,107.0,107.05,106.94,107.0,11225.0,101.1343,101.1815,101.0776,101.1343,11225.0
2022-08-04 14:00:00,107.0,107.09,106.96,107.09,9055.0,101.1343,101.2193,101.0965,101.2193,9055.0
2022-08-04 14:05:00,107.07,107.09,106.98,107.02,8842.0,101.2004,101.2193,101.1154,101.1532,8842.0
2022-08-04 14:10:00,107.02,107.02,106.78,106.81,7897.0,101.1532,101.1532,100.9263,100.9547,7897.0
2022-08-04 14:15:00,106.82,106.89,106.69,106.73,7782.0,100.9641,101.0303,100.8413,100.8791,7782.0
2022-08-04 14:20:00,106.73,106.77,106.67,106.7,8792.0,100.8791,100.9169,100.8224,100.8507,8792.0
2022-08-04 14:25:00,106.71,106.93,106.71,106.92,8320.0,100.8602,101.0681,100.8602,101.0587,8320.0
2022-08-04 14:30:00,106.91,107.0,106.84,106.88,7687.0,101.0492,101.1343,100.983,101.0208,7687.0
2022-08-04 14:35:00,106.86,106.86,106.7,106.85,7134.0,101.0019,101.0019,100.8507,100.9925,7134.0
2022-08-04 14:40:00,106.82,106.83,106.65,106.77,12605.0,100.9641,100.9736,100.8035,100.9169,12605.0
2022-08-04 14:45:00,106.78,106.79,106.58,106.59,9780.0,100.9263,100.9358,100.7373,100.7467,9780.0
2022-08-04 14:50:00,106.61,106.73,106.58,106.68,13033.0,100.7656,100.8791,100.7373,100.8318,13033.0
2022-08-04 14:55:00,106.65,106.78,106.63,106.64,9619.0,100.8035,100.9263,100.7846,100.794,9619.0
2022-08-04 15:00:00,106.64,106.7,106.52,106.7,12997.0,100.794,100.8507,100.6806,100.8507,12997.0
2022-08-04 15:05:00,106.67,106.88,106.66,106.88,13786.0,100.8224,101.0208,100.8129,101.0208,13786.0
2022-08-04 15:10:00,106.89,107.27,106.89,107.25,23742.0,101.0303,101.3895,101.0303,101.3706,23742.0
2022-08-04 15:15:00,107.25,107.47,107.22,107.45,33962.0,101.3706,101.5785,101.3422,101.5596,33962.0
2022-08-04 15:20:00,107.43,107.48,107.34,107.37,15776.0,101.5407,101.588,101.4556,101.484,15776.0
2022-08-04 15:25:00,107.37,107.39,107.27,107.33,29891.0,101.484,101.5029,101.3895,101.4462,29891.0
2022-08-04 15:30:00,107.3,107.3,107.08,107.08,46871.0,101.4178,101.4178,101.2099,101.2099,46871.0
2022-08-04 15:35:00,107.08,107.33,107.08,107.18,27908.0,101.2099,101.4462,101.2099,101.3044,27908.0
2022-08-04 15:40:00,107.17,107.18,106.93,107.0,35296.0,101.2949,101.3044,101.0681,101.1343,35296.0
2022-08-04 15:45:00,107.0,107.08,106.89,106.89,38175.0,101.1343,101.2099,101.0303,101.0303,38175.0
2022-08-04 15:50:00,106.9,107.05,106.9,106.99,66056.0,101.0397,101.1815,101.0397,101.1248,66056.0
2022-08-04 15:55:00,107.0,107.0,106.79,106.89,164252.0,101.1343,101.1343,100.9358,101.0303,164252.0
2022-08-05 09:30:00,105.42,106.44,105.07,105.91,44985.0,100.2031,101.1727,99.8705,100.6689,44985.0
2022-08-05 09:35:00,105.91,106.39,105.57,106.26,25417.0,100.6689,101.1251,100.3457,101.0016,25417.0
2022-08-05 09:40:00,106.21,106.32,105.64,105.96,31365.0,100.954,101.0586,100.4123,100.7164,31365.0
2022-08-05 09:45:00,105.88,105.96,105.49,105.64,28239.0,100.6404,100.7164,100.2697,100.4123,28239.0
2022-08-05 09:50:00,105.67,106.1,105.53,106.08,43429.0,100.4408,100.8495,100.3077,100.8305,43429.0
2022-08-05 09:55:00,106.09,106.32,106.02,106.24,49441.0,100.84,101.0586,100.7734,100.9826,49441.0
2022-08-05 10:00:00,106.22,106.72,106.18,106.37,46725.0,100.9635,101.4388,100.9255,101.1061,46725.0
2022-08-05 10:05:00,106.32,106.67,106.31,106.59,30569.0,101.0586,101.3913,101.0491,101.3152,30569.0
2022-08-05 10:10:00,106.63,106.65,106.44,106.52,27736.0,101.3533,101.3723,101.1727,101.2487,27736.0
2022-08-05 10:15:00,106.48,106.9,106.47,106.66,33285.0,101.2107,101.6099,101.2012,101.3818,33285.0
2022-08-05 10:20:00,106.69,106.98,106.56,106.89,25711.0,101.4103,101.6859,101.2867,101.6004,25711.0
2022-08-05 10:25:00,106.88,107.07,106.48,106.54,30627.0,101.5909,101.7715,101.2107,101.2677,30627.0
2022-08-05 10:30:00,106.57,106.62,106.24,106.43,29819.0,101.2962,101.3438,100.9826,101.1632,29819.0
2022-08-05 10:35:00,106.45,106.8,106.37,106.79,52257.0,101.1822,101.5148,101.1061,101.5053,52257.0
2022-08-05 10:40:00,106.8,106.92,106.51,106.59,40476.0,101.5148,101.6289,101.2392,101.3152,40476.0
2022-08-05 10:45:00,106.61,106.67,106.47,106.49,14368.0,101.3342,101.3913,101.2012,101.2202,14368.0
2022-08-05 10:50:00,106.51,106.51,106.14,106.22,11555.0,101.2392,101.2392,100.8875,100.9635,11555.0
2022-08-05 10:55:00,106.22,106.5,106.22,106.42,15455.0,100.9635,101.2297,100.9635,101.1537,15455.0
2022-08-05 11:00:00,106.47,106.47,106.23,106.29,11566.0,101.2012,101.2012,100.9731,101.0301,11566.0
2022-08-05 11:05:00,106.27,106.43,106.17,106.43,11648.0,101.0111,101.1632,100.916,101.1632,11648.0
2022-08-05 11:10:00,106.44,106.63,106.35,106.4,11412.0,101.1727,101.3533,101.0871,101.1346,11412.0
2022-08-05 11:15:00,106.35,106.36,105.99,106.09,18851.0,101.0871,101.0966,100.7449,100.84,18851.0
2022-08-05 11:20:00,106.11,106.21,105.88,105.93,10364.0,100.859,100.954,100.6404,100.6879,10364.0
2022-08-05 11:25:00,105.92,105.92,105.63,105.65,11017.0,100.6784,100.6784,100.4027,100.4218,11017.0
2022-08-05 11:30:00,105.59,105.94,105.59,105.93,13784.0,100.3647,100.6974,100.3647,100.6879,13784.0
2022-08-05 11:35:00,105.95,106.18,105.85,106.14,11788.0,100.7069,100.9255,100.6119,100.8875,11788.0
2022-08-05 11:40:00,106.16,106.34,106.09,106.23,7910.0,100.9065,101.0776,100.84,100.9731,7910.0
2022-08-05 11:45:00,106.21,106.26,105.88,105.91,9551.0,100.954,101.0016,100.6404,100.6689,9551.0
2022-08-05 11:50:00,105.9,106.05,105.79,105.95,5608.0,100.6594,100.802,100.5548,100.7069,5608.0
2022-08-05 11:55:00,105.94,105.95,105.59,105.59,8973.0,100.6974,100.7069,100.3647,100.3647,8973.0
2022-08-05 12:00:00,105.57,105.85,105.56,105.8,7001.0,100.3457,100.6119,100.3362,100.5643,7001.0
2022-08-05 12:05:00,105.93,105.95,105.71,105.75,4991.0,100.6879,100.7069,100.4788,100.5168,4991.0
2022-08-05 12:10:00,105.76,105.96,105.76,105.91,6329.0,100.5263,100.7164,100.5263,100.6689,6329.0
2022-08-05 12:15:00,105.92,106.08,105.92,106.0,6263.0,100.6784,100.8305,100.6784,100.7544,6263.0
2022-08-05 12:20:00,105.99,106.05,105.86,105.9,10118.0,100.7449,100.802,100.6214,100.6594,10118.0
2022-08-05 12:25:00,105.93,106.04,105.84,105.88,34108.0,100.6879,100.7925,100.6024,100.6404,34108.0
2022-08-05 12:30:00,105.89,105.9,105.75,105.82,10818.0,100.6499,100.6594,100.5168,100.5833,10818.0
2022-08-05 12:35:00,105.8,105.98,105.75,105.89,6686.0,100.5643,100.7354,100.5168,100.6499,6686.0
2022-08-05 12:40:00,105.84,105.95,105.84,105.92,5845.0,100.6024,100.7069,100.6024,100.6784,5845.0
2022-08-05 12:45:00,105.96,106.33,105.96,106.32,10353.0,100.7164,101.0681,100.7164,101.0586,10353.0
2022-08-05 12:50:00,106.31,106.39,106.23,106.38,10559.0,101.0491,101.1251,100.9731,101.1156,10559.0
2022-08-05 12:55:00,106.39,106.54,106.18,106.39,24950.0,101.1251,101.2677,100.9255,101.1251,24950.0
2022-08-05 13:00:00,106.37,106.43,106.32,106.41,15861.0,101.1061,101.1632,101.0586,101.1441,15861.0
2022-08-05 13:05:00,106.44,106.48,106.28,106.3,5582.0,101.1727,101.2107,101.0206,101.0396,5582.0
2022-08-05 13:10:00,106.3,106.43,106.3,106.43,5534.0,101.0396,101.1632,101.0396,101.1632,5534.0
2022-08-05 13:15:00,106.43,106.44,106.25,106.28,6576.0,101.1632,101.1727,100.9921,101.0206,6576.0
2022-08-05 13:20:00,106.28,106.34,106.24,106.33,6528.0,101.0206,101.0776,100.9826,101.0681,6528.0
2022-08-05 13:25:00,106.34,106.4,106.24,106.25,11259.0,101.0776,101.1346,100.9826,100.9921,11259.0
2022-08-05 13:30:00,106.28,106.39,106.27,106.38,4122.0,101.0206,101.1251,101.0111,101.1156,4122.0
2022-08-05 13:35:00,106.39,106.52,106.37,106.42,6971.0,101.1251,101.2487,101.1061,101.1537,6971.0
2022-08-05 13:40:00,106.41,106.54,106.4,106.47,7155.0,101.1441,101.2677,101.1346,101.2012,7155.0
2022-08-05 13:45:00,106.42,106.47,106.36,106.39,7975.0,101.1537,101.2012,101.0966,101.1251,7975.0
2022-08-05 13:50:00,106.37,106.44,106.35,106.44,4836.0,101.1061,101.1727,101.0871,101.1727,4836.0
2022-08-05 13:55:00,106.44,106.46,106.28,106.31,9149.0,101.1727,101.1917,101.0206,101.0491,9149.0
2022-08-05 14:00:00,106.27,106.28,106.15,106.28,6815.0,101.0111,101.0206,100.897,101.0206,6815.0
2022-08-05 14:05:00,106.27,106.37,106.23,106.26,15905.0,101.0111,101.1061,100.9731,101.0016,15905.0
2022-08-05 14:10:00,106.27,106.3,106.15,106.18,7529.0,101.0111,101.0396,100.897,100.9255,7529.0
2022-08-05 14:15:00,106.18,106.32,106.14,106.29,6873.0,100.9255,101.0586,100.8875,101.0301,6873.0
2022-08-05 14:20:00,106.28,106.28,106.06,106.11,10797.0,101.0206,101.0206,100.8115,100.859,10797.0
2022-08-05 14:25:00,106.12,106.18,105.85,105.86,8582.0,100.8685,100.9255,100.6119,100.6214,8582.0
2022-08-05 14:30:00,105.83,106.01,105.79,106.01,10535.0,100.5928,100.7639,100.5548,100.7639,10535.0
2022-08-05 14:35:00,106.0,106.15,105.95,106.03,11890.0,100.7544,100.897,100.7069,100.783,11890.0
2022-08-05 14:40:00,106.02,106.06,105.82,105.95,11540.0,100.7734,100.8115,100.5833,100.7069,11540.0
2022-08-05 14:45:00,105.94,106.21,105.91,106.19,13256.0,100.6974,100.954,100.6689,100.935,13256.0
2022-08-05 14:50:00,106.16,106.26,106.04,106.21,9039.0,100.9065,101.0016,100.7925,100.954,9039.0
2022-08-05 14:55:00,106.21,106.21,106.01,106.12,7371.0,100.954,100.954,100.7639,100.8685,7371.0
2022-08-05 15:00:00,106.11,106.19,106.09,106.16,6883.0,100.859,100.935,100.84,100.9065,6883.0
2022-08-05 15:05:00,106.19,106.2,106.09,106.2,10253.0,100.935,100.9445,100.84,100.9445,10253.0
2022-08-05 15:10:00,106.2,106.3,106.2,106.23,11518.0,100.9445,101.0396,100.9445,100.9731,11518.0
2022-08-05 15:15:00,106.25,106.29,106.15,106.19,11394.0,100.9921,101.0301,100.897,100.935,11394.0
2022-08-05 15:20:00,106.21,106.27,106.13,106.24,12368.0,100.954,101.0111,100.878,100.9826,12368.0
2022-08-05 15:25:00,106.27,106.33,106.16,106.26,22385.0,101.0111,101.0681,100.9065,101.0016,22385.0
2022-08-05 15:30:00,106.24,106.3,106.18,106.29,22557.0,100.9826,101.0396,100.9255,101.0301,22557.0
2022-08-05 15:35:00,106.28,106.31,106.23,106.23,16535.0,101.0206,101.0491,100.9731,100.9731,16535.0
2022-08-05 15:40:00,106.22,106.34,106.19,106.3,21958.0,100.9635,101.0776,100.935,101.0396,21958.0
2022-08-05 15:45:00,106.31,106.4,106.3,106.4,24398.0,101.0491,101.1346,101.0396,101.1346,24398.0
2022-08-05 15:50:00,106.39,106.42,106.22,106.22,41160.0,101.1251,101.1537,100.9635,100.9635,41160.0
2022-08-05 15:55:00,106.22,106.41,106.19,106.33,107794.0,100.9635,101.1441,100.935,101.0681,107794.0
2022-08-08 09:30:00,107.0,107.95,106.96,107.91,37028.0,101.7049,102.6079,101.6669,102.5699,37028.0
2022-08-08 09:35:00,107.93,108.5,107.76,108.27,33971.0,102.5889,103.1307,102.4273,102.9121,33971.0
2022-08-08 09:40:00,108.41,108.88,108.23,108.41,19323.0,103.0452,103.4919,102.8741,103.0452,19323.0
2022-08-08 09:45:00,108.51,108.51,107.95,108.34,38294.0,103.1402,103.1402,102.6079,102.9786,38294.0
2022-08-08 09:50:00,108.33,108.66,108.03,108.34,19520.0,102.9691,103.2828,102.684,102.9786,19520.0
2022-08-08 09:55:00,108.35,108.62,108.25,108.3,11732.0,102.9881,103.2448,102.8931,102.9406,11732.0
2022-08-08 10:00:00,108.38,108.73,108.26,108.73,28938.0,103.0167,103.3493,102.9026,103.3493,28938.0
2022-08-08 10:05:00,108.65,108.73,108.38,108.56,45151.0,103.2733,103.3493,103.0167,103.1878,45151.0
2022-08-08 10:10:00,108.56,108.61,108.28,108.32,8857.0,103.1878,103.2353,102.9216,102.9596,8857.0
2022-08-08 10:15:00,108.27,108.68,108.26,108.61,30550.0,102.9121,103.3018,102.9026,103.2353,30550.0
2022-08-08 10:20:00,108.53,108.83,108.5,108.67,19768.0,103.1592,103.4444,103.1307,103.2923,19768.0
2022-08-08 10:25:00,108.64,108.68,108.35,108.51,14433.0,103.2638,103.3018,102.9881,103.1402,14433.0
2022-08-08 10:30:00,108.57,108.94,108.56,108.84,33667.0,103.1973,103.5489,103.1878,103.4539,33667.0
2022-08-08 10:35:00,108.8,108.91,108.74,108.84,11915.0,103.4159,103.5204,103.3588,103.4539,11915.0
2022-08-08 10:40:00,108.85,109.06,108.79,109.0,53879.0,103.4634,103.663,103.4064,103.606,53879.0
2022-08-08 10:45:00,109.05,109.15,108.83,108.89,33566.0,103.6535,103.7486,103.4444,103.5014,33566.0
2022-08-08 10:50:00,108.96,109.17,108.93,108.99,13501.0,103.568,103.7676,103.5394,103.5965,13501.0
2022-08-08 10:55:00,108.96,109.03,108.87,108.98,31736.0,103.568,103.6345,103.4824,103.587,31736.0
2022-08-08 11:00:00,108.99,109.58,108.99,109.48,36048.0,103.5965,104.1573,103.5965,104.0622,36048.0
2022-08-08 11:05:00,109.48,109.48,109.24,109.24,10423.0,104.0622,104.0622,103.8341,103.8341,10423.0
2022-08-08 11:10:00,109.28,109.37,109.07,109.11,8024.0,103.8721,103.9577,103.6725,103.7105,8024.0
2022-08-08 11:15:00,109.07,109.17,108.82,108.92,29502.0,103.6725,103.7676,103.4349,103.5299,29502.0
2022-08-08 11:20:00,108.91,109.15,108.91,109.01,27508.0,103.5204,103.7486,103.5204,103.6155,27508.0
2022-08-08 11:25:00,108.96,108.98,108.76,108.79,8791.0,103.568,103.587,103.3779,103.4064,8791.0
2022-08-08 11:30:00,108.74,108.75,108.44,108.44,17861.0,103.3588,103.3683,103.0737,103.0737,17861.0
2022-08-08 11:35:00,108.43,108.49,108.15,108.16,12640.0,103.0642,103.1212,102.798,102.8075,12640.0
2022-08-08 11:40:00,108.17,108.25,107.94,107.99,8486.0,102.817,102.8931,102.5984,102.646,8486.0
2022-08-08 11:45:00,108.0,108.32,108.0,108.32,8476.0,102.6555,102.9596,102.6555,102.9596,8476.0
2022-08-08 11:50:00,108.34,108.65,108.34,108.65,6789.0,102.9786,103.2733,102.9786,103.2733,6789.0
2022-08-08 11:55:00,108.66,108.78,108.61,108.75,10885.0,103.2828,103.3969,103.2353,103.3683,10885.0
2022-08-08 12:00:00,108.75,108.89,108.74,108.87,7931.0,103.3683,103.5014,103.3588,103.4824,7931.0
2022-08-08 12:05:00,108.84,108.86,108.41,108.49,9882.0,103.4539,103.4729,103.0452,103.1212,9882.0
2022-08-08 12:10:00,108.55,108.57,108.11,108.11,11261.0,103.1782,103.1973,102.76,102.76,11261.0
2022-08-08 12:15:00,108.12,108.3,108.05,108.26,20172.0,102.7695,102.9406,102.703,102.9026,20172.0
2022-08-08 12:20:00,108.25,108.41,108.2,108.35,10388.0,102.8931,103.0452,102.8456,102.9881,10388.0
2022-08-08 12:25:00,108.35,108.48,108.19,108.23,8896.0,102.9881,103.1117,102.8361,102.8741,8896.0
2022-08-08 12:30:00,108.17,108.38,108.17,108.35,7353.0,102.817,103.0167,102.817,102.9881,7353.0
2022-08-08 12:35:00,108.34,108.39,108.19,108.34,7555.0,102.9786,103.0262,102.8361,102.9786,7555.0
2022-08-08 12:40:00,108.36,108.41,108.3,108.38,6049.0,102.9976,103.0452,102.9406,103.0167,6049.0
2022-08-08 12:45:00,108.39,108.4,108.3,108.31,3170.0,103.0262,103.0357,102.9406,102.9501,3170.0
2022-08-08 12:50:00,108.31,108.43,108.28,108.43,5946.0,102.9501,103.0642,102.9216,103.0642,5946.0
2022-08-08 12:55:00,108.44,108.48,108.34,108.41,5910.0,103.0737,103.1117,102.9786,103.0452,5910.0
2022-08-08 13:00:00,108.43,108.52,108.36,108.5,10081.0,103.0642,103.1497,102.9976,103.1307,10081.0
2022-08-08 13:05:00,108.5,108.69,108.49,108.61,7069.0,103.1307,103.3113,103.1212,103.2353,7069.0
2022-08-08 13:10:00,108.6,108.62,108.49,108.52,6831.0,103.2258,103.2448,103.1212,103.1497,6831.0
2022-08-08 13:15:00,108.5,108.72,108.49,108.62,14860.0,103.1307,103.3398,103.1212,103.2448,14860.0
2022-08-08 13:20:00,108.62,108.62,108.38,108.58,11838.0,103.2448,103.2448,103.0167,103.2068,11838.0
2022-08-08 13:25:00,108.57,108.58,108.43,108.43,5465.0,103.1973,103.2068,103.0642,103.0642,5465.0
2022-08-08 13:30:00,108.41,108.48,108.37,108.44,7247.0,103.0452,103.1117,103.0072,103.0737,7247.0
2022-08-08 13:35:00,108.46,108.48,108.27,108.37,9661.0,103.0927,103.1117,102.9121,103.0072,9661.0
2022-08-08 13:40:00,108.37,108.43,108.36,108.36,5154.0,103.0072,103.0642,102.9976,102.9976,5154.0
2022-08-08 13:45:00,108.35,108.47,108.32,108.36,11779.0,102.9881,103.1022,102.9596,102.9976,11779.0
2022-08-08 13:50:00,108.35,108.51,108.29,108.5,6818.0,102.9881,103.1402,102.9311,103.1307,6818.0
2022-08-08 13:55:00,108.49,108.55,108.42,108.46,6930.0,103.1212,103.1782,103.0547,103.0927,6930.0
2022-08-08 14:00:00,108.47,108.47,108.2,108.22,8552.0,103.1022,103.1022,102.8456,102.8646,8552.0
2022-08-08 14:05:00,108.24,108.33,108.12,108.33,10473.0,102.8836,102.9691,102.7695,102.9691,10473.0
2022-08-08 14:10:00,108.3,108.52,108.25,108.49,29514.0,102.9406,103.1497,102.8931,103.1212,29514.0
2022-08-08 14:15:00,108.5,108.53,108.25,108.34,32250.0,103.1307,103.1592,102.8931,102.9786,32250.0
2022-08-08 14:20:00,108.37,108.44,108.33,108.38,21737.0,103.0072,103.0737,102.9691,103.0167,21737.0
2022-08-08 14:25:00,108.34,108.43,108.27,108.38,32446.0,102.9786,103.0642,102.9121,103.0167,32446.0
2022-08-08 14:30:00,108.36,108.5,108.29,108.4,32204.0,102.9976,103.1307,102.9311,103.0357,32204.0
2022-08-08 14:35:00,108.39,108.39,108.1,108.21,17388.0,103.0262,103.0262,102.7505,102.8551,17388.0
2022-08-08 14:40:00,108.21,108.42,108.16,108.18,38090.0,102.8551,103.0547,102.8075,102.8266,38090.0
2022-08-08 14:45:00,108.17,108.31,108.13,108.21,36828.0,102.817,102.9501,102.779,102.8551,36828.0
2022-08-08 14:50:00,108.21,108.27,107.85,107.92,14265.0,102.8551,102.9121,102.5129,102.5794,14265.0
2022-08-08 14:55:00,107.92,108.28,107.91,108.23,48365.0,102.5794,102.9216,102.5699,102.8741,48365.0
2022-08-08 15:00:00,108.25,108.41,108.15,108.28,42503.0,102.8931,103.0452,102.798,102.9216,42503.0
2022-08-08 15:05:00,108.27,108.29,108.06,108.19,18774.0,102.9121,102.9311,102.7125,102.8361,18774.0
2022-08-08 15:10:00,108.17,108.23,108.04,108.09,28693.0,102.817,102.8741,102.6935,102.741,28693.0
2022-08-08 15:15:00,108.05,108.05,107.82,108.05,15447.0,102.703,102.703,102.4844,102.703,15447.0
2022-08-08 15:20:00,108.04,108.29,108.02,108.2,36199.0,102.6935,102.9311,102.6745,102.8456,36199.0
2022-08-08 15:25:00,108.2,108.38,108.18,108.31,18159.0,102.8456,103.0167,102.8266,102.9501,18159.0
2022-08-08 15:30:00,108.22,108.36,108.1,108.35,27159.0,102.8646,102.9976,102.7505,102.9881,27159.0
2022-08-08 15:35:00,108.34,108.39,108.22,108.35,17701.0,102.9786,103.0262,102.8646,102.9881,17701.0
2022-08-08 15:40:00,108.34,108.42,108.24,108.37,34181.0,102.9786,103.0547,102.8836,103.0072,34181.0
2022-08-08 15:45:00,108.38,108.46,108.23,108.27,47032.0,103.0167,103.0927,102.8741,102.9121,47032.0
2022-08-08 15:50:00,108.25,108.32,108.06,108.09,42863.0,102.8931,102.9596,102.7125,102.741,42863.0
2022-08-08 15:55:00,108.09,108.09,107.76,107.84,83983.0,102.741,102.741,102.4273,102.5034,83983.0
2022-08-09 09:30:00,107.93,108.02,106.83,107.09,37982.0,102.5889,102.6745,101.5434,101.7905,37982.0
2022-08-09 09:35:00,107.13,107.61,107.13,107.51,14221.0,101.8285,102.2848,101.8285,102.1897,14221.0
2022-08-09 09:40:00,107.51,107.62,107.25,107.5,10974.0,102.1897,102.2943,101.9426,102.1802,10974.0
2022-08-09 09:45:00,107.48,107.54,107.19,107.33,16115.0,102.1612,102.2182,101.8855,102.0186,16115.0
2022-08-09 09:50:00,107.35,107.46,106.74,107.12,12357.0,102.0376,102.1422,101.4578,101.819,12357.0
2022-08-09 09:55:00,107.18,107.22,106.87,107.01,6512.0,101.876,101.9141,101.5814,101.7145,6512.0
2022-08-09 10:00:00,106.83,106.88,106.55,106.83,18477.0,101.5434,101.5909,101.2772,101.5434,18477.0
2022-08-09 10:05:00,106.79,107.09,106.78,107.05,10652.0,101.5053,101.7905,101.4958,101.7525,10652.0
2022-08-09 10:10:00,107.05,107.2,106.91,107.09,8789.0,101.7525,101.8951,101.6194,101.7905,8789.0
2022-08-09 10:15:00,107.14,107.69,107.14,107.51,29536.0,101.838,102.3608,101.838,102.1897,29536.0
2022-08-09 10:20:00,107.49,107.52,107.15,107.2,13903.0,102.1707,102.1992,101.8475,101.8951,13903.0
2022-08-09 10:25:00,107.21,107.38,107.09,107.27,8554.0,101.9046,102.0661,101.7905,101.9616,8554.0
2022-08-09 10:30:00,107.26,107.41,107.12,107.37,9938.0,101.9521,102.0947,101.819,102.0566,9938.0
2022-08-09 10:35:00,107.3,107.3,106.87,106.88,16393.0,101.9901,101.9901,101.5814,101.5909,16393.0
2022-08-09 10:40:00,106.88,106.91,106.77,106.82,12048.0,101.5909,101.6194,101.4863,101.5339,12048.0
2022-08-09 10:45:00,106.81,106.85,106.63,106.65,11658.0,101.5244,101.5624,101.3533,101.3723,11658.0
2022-08-09 10:50:00,106.67,106.73,106.57,106.7,8841.0,101.3913,101.4483,101.2962,101.4198,8841.0
2022-08-09 10:55:00,106.68,106.74,106.53,106.54,8852.0,101.4008,101.4578,101.2582,101.2677,8852.0
2022-08-09 11:00:00,106.54,106.55,106.13,106.13,13847.0,101.2677,101.2772,100.878,100.878,13847.0
2022-08-09 11:05:00,106.12,106.31,106.12,106.27,10551.0,100.8685,101.0491,100.8685,101.0111,10551.0
2022-08-09 11:10:00,106.24,106.42,106.19,106.42,7618.0,100.9826,101.1537,100.935,101.1537,7618.0
2022-08-09 11:15:00,106.41,106.61,106.33,106.46,19114.0,101.1441,101.3342,101.0681,101.1917,19114.0
2022-08-09 11:20:00,106.44,106.54,106.34,106.54,9868.0,101.1727,101.2677,101.0776,101.2677,9868.0
2022-08-09 11:25:00,106.52,106.64,106.46,106.61,7385.0,101.2487,101.3628,101.1917,101.3342,7385.0
2022-08-09 11:30:00,106.59,106.59,106.31,106.35,5072.0,101.3152,101.3152,101.0491,101.0871,5072.0
2022-08-09 11:35:00,106.35,106.35,106.2,106.2,7329.0,101.0871,101.0871,100.9445,100.9445,7329.0
2022-08-09 11:40:00,106.19,106.25,106.14,106.15,9526.0,100.935,100.9921,100.8875,100.897,9526.0
2022-08-09 11:45:00,106.15,106.22,106.12,106.15,8622.0,100.897,100.9635,100.8685,100.897,8622.0
2022-08-09 11:50:00,106.13,106.13,105.89,106.02,9967.0,100.878,100.878,100.6499,100.7734,9967.0
2022-08-09 11:55:00,106.01,106.07,105.9,105.91,11917.0,100.7639,100.821,100.6594,100.6689,11917.0
2022-08-09 12:00:00,105.92,105.98,105.77,105.87,10057.0,100.6784,100.7354,100.5358,100.6309,10057.0
2022-08-09 12:05:00,105.85,105.92,105.77,105.79,9798.0,100.6119,100.6784,100.5358,100.5548,9798.0
2022-08-09 12:10:00,105.8,105.83,105.6,105.6,22853.0,100.5643,100.5928,100.3742,100.3742,22853.0
2022-08-09 12:15:00,105.64,105.84,105.64,105.84,8134.0,100.4123,100.6024,100.4123,100.6024,8134.0
2022-08-09 12:20:00,105.85,106.03,105.78,105.79,13261.0,100.6119,100.783,100.5453,100.5548,13261.0
2022-08-09 12:25:00,105.77,105.99,105.76,105.85,5344.0,100.5358,100.7449,100.5263,100.6119,5344.0
2022-08-09 12:30:00,105.85,105.93,105.82,105.83,9211.0,100.6119,100.6879,100.5833,100.5928,9211.0
2022-08-09 12:35:00,105.78,105.79,105.67,105.76,6185.0,100.5453,100.5548,100.4408,100.5263,6185.0
2022-08-09 12:40:00,105.71,105.8,105.69,105.8,7846.0,100.4788,100.5643,100.4598,100.5643,7846.0
2022-08-09 12:45:00,105.81,105.84,105.72,105.82,6293.0,100.5738,100.6024,100.4883,100.5833,6293.0
2022-08-09 12:50:00,105.83,105.97,105.8,105.93,5903.0,100.5928,100.7259,100.5643,100.6879,5903.0
2022-08-09 12:55:00,105.95,106.06,105.91,106.06,8959.0,100.7069,100.8115,100.6689,100.8115,8959.0
2022-08-09 13:00:00,106.05,106.11,106.04,106.09,10907.0,100.802,100.859,100.7925,100.84,10907.0
2022-08-09 13:05:00,106.04,106.14,106.0,106.14,13275.0,100.7925,100.8875,100.7544,100.8875,13275.0
2022-08-09 13:10:00,106.12,106.15,105.99,106.13,14502.0,100.8685,100.897,100.7449,100.878,14502.0
2022-08-09 13:15:00,106.15,106.33,106.14,106.28,6565.0,100.897,101.0681,100.8875,101.0206,6565.0
2022-08-09 13:20:00,106.27,106.36,106.26,106.36,5511.0,101.0111,101.0966,101.0016,101.0966,5511.0
2022-08-09 13:25:00,106.37,106.4,106.31,106.39,9668.0,101.1061,101.1346,101.0491,101.1251,9668.0
2022-08-09 13:30:00,106.39,106.39,106.16,106.18,13852.0,101.1251,101.1251,100.9065,100.9255,13852.0
2022-08-09 13:35:00,106.18,106.18,106.01,106.03,12732.0,100.9255,100.9255,100.7639,100.783,12732.0
2022-08-09 13:40:00,105.99,106.01,105.8,105.89,15451.0,100.7449,100.7639,100.5643,100.6499,15451.0
2022-08-09 13:45:00,105.88,105.95,105.8,105.95,8242.0,100.6404,100.7069,100.5643,100.7069,8242.0
2022-08-09 13:50:00,105.96,106.05,105.91,106.02,10209.0,100.7164,100.802,100.6689,100.7734,10209.0
2022-08-09 13:55:00,106.03,106.26,106.03,106.23,6300.0,100.783,101.0016,100.783,100.9731,6300.0
2022-08-09 14:00:00,106.24,106.34,106.2,106.2,7484.0,100.9826,101.0776,100.9445,100.9445,7484.0
2022-08-09 14:05:00,106.19,106.2,106.06,106.08,6842.0,100.935,100.9445,100.8115,100.8305,6842.0
2022-08-09 14:10:00,106.07,106.16,106.06,106.15,16012.0,100.821,100.9065,100.8115,100.897,16012.0
2022-08-09 14:15:00,106.16,106.16,106.02,106.07,10877.0,100.9065,100.9065,100.7734,100.821,10877.0
2022-08-09 14:20:00,106.05,106.09,106.0,106.03,11667.0,100.802,100.84,100.7544,100.783,11667.0
2022-08-09 14:25:00,106.05,106.16,106.02,106.11,12516.0,100.802,100.9065,100.7734,100.859,12516.0
2022-08-09 14:30:00,106.1,106.27,106.1,106.25,17717.0,100.8495,101.0111,100.8495,100.9921,17717.0
2022-08-09 14:35:00,106.28,106.28,106.17,106.2,12433.0,101.0206,101.0206,100.916,100.9445,12433.0
2022-08-09 14:40:00,106.24,106.24,106.06,106.12,7987.0,100.9826,100.9826,100.8115,100.8685,7987.0
2022-08-09 14:45:00,106.12,106.17,106.08,106.16,11467.0,100.8685,100.916,100.8305,100.9065,11467.0
2022-08-09 14:50:00,106.15,106.23,106.1,106.18,7248.0,100.897,100.9731,100.8495,100.9255,7248.0
2022-08-09 14:55:00,106.13,106.18,106.09,106.16,8393.0,100.878,100.9255,100.84,100.9065,8393.0
2022-08-09 15:00:00,106.16,106.24,106.1,106.16,12006.0,100.9065,100.9826,100.8495,100.9065,12006.0
2022-08-09 15:05:00,106.18,106.19,106.09,106.15,9130.0,100.9255,100.935,100.84,100.897,9130.0
2022-08-09 15:10:00,106.16,106.17,105.9,105.94,13397.0,100.9065,100.916,100.6594,100.6974,13397.0
2022-08-09 15:15:00,105.95,106.06,105.92,106.06,10892.0,100.7069,100.8115,100.6784,100.8115,10892.0
2022-08-09 15:20:00,106.06,106.18,106.06,106.15,9873.0,100.8115,100.9255,100.8115,100.897,9873.0
2022-08-09 15:25:00,106.16,106.21,106.12,106.17,7486.0,100.9065,100.954,100.8685,100.916,7486.0
2022-08-09 15:30:00,106.16,106.21,106.09,106.16,15029.0,100.9065,100.954,100.84,100.9065,15029.0
2022-08-09 15:35:00,106.18,106.24,106.09,106.22,11719.0,100.9255,100.9826,100.84,100.9635,11719.0
2022-08-09 15:40:00,106.22,106.28,106.07,106.08,16680.0,100.9635,101.0206,100.821,100.8305,16680.0
2022-08-09 15:45:00,106.1,106.16,106.04,106.14,26349.0,100.8495,100.9065,100.7925,100.8875,26349.0
2022-08-09 15:50:00,106.13,106.36,106.13,106.31,33329.0,100.878,101.0966,100.878,101.0491,33329.0
2022-08-09 15:55:00,106.32,106.4,106.22,106.38,74497.0,101.0586,101.1346,100.9635,101.1156,74497.0
2022-08-10 09:30:00,109.08,111.37,108.5,110.86,192053.0,103.682,105.8587,103.1307,105.3739,192053.0
2022-08-10 09:35:00,110.77,111.72,110.66,111.67,110364.0,105.2884,106.1914,105.1838,106.1438,110364.0
2022-08-10 09:40:00,111.71,112.0,111.34,111.92,47494.0,106.1819,106.4575,105.8302,106.3815,47494.0
2022-08-10 09:45:00,111.96,112.38,111.74,111.84,51404.0,106.4195,106.8187,106.2104,106.3054,51404.0
2022-08-10 09:50:00,111.95,112.02,111.35,111.37,25507.0,106.41,106.4765,105.8397,105.8587,25507.0
2022-08-10 09:55:00,111.33,111.46,110.94,111.23,30108.0,105.8207,105.9442,105.45,105.7256,30108.0
2022-08-10 10:00:00,111.25,112.05,111.11,111.79,66640.0,105.7446,106.505,105.6116,106.2579,66640.0
2022-08-10 10:05:00,111.79,111.95,111.43,111.76,28927.0,106.2579,106.41,105.9157,106.2294,28927.0
2022-08-10 10:10:00,111.81,112.1,111.81,111.95,57138.0,106.2769,106.5526,106.2769,106.41,57138.0
2022-08-10 10:15:00,111.98,112.05,111.54,111.6,21565.0,106.4385,106.505,106.0203,106.0773,21565.0
2022-08-10 10:20:00,111.59,111.64,111.32,111.43,15448.0,106.0678,106.1153,105.8112,105.9157,15448.0
2022-08-10 10:25:00,111.45,111.73,111.23,111.67,14866.0,105.9347,106.2009,105.7256,106.1438,14866.0
2022-08-10 10:30:00,111.69,111.87,111.55,111.86,16118.0,106.1629,106.3339,106.0298,106.3244,16118.0
2022-08-10 10:35:00,111.92,111.94,111.53,111.63,30391.0,106.3815,106.4005,106.0108,106.1058,30391.0
2022-08-10 10:40:00,111.58,111.94,111.56,111.87,19628.0,106.0583,106.4005,106.0393,106.3339,19628.0
2022-08-10 10:45:00,111.89,112.1,111.8,111.84,14408.0,106.353,106.5526,106.2674,106.3054,14408.0
2022-08-10 10:50:00,111.86,111.91,111.77,111.88,26302.0,106.3244,106.372,106.2389,106.3435,26302.0
2022-08-10 10:55:00,111.89,112.09,111.76,112.09,26613.0,106.353,106.5431,106.2294,106.5431,26613.0
2022-08-10 11:00:00,112.11,112.65,112.11,112.65,22339.0,106.5621,107.0754,106.5621,107.0754,22339.0
2022-08-10 11:05:00,112.65,112.72,112.55,112.7,47140.0,107.0754,107.1419,106.9803,107.1229,47140.0
2022-08-10 11:10:00,112.69,112.71,112.47,112.63,15192.0,107.1134,107.1324,106.9043,107.0563,15192.0
2022-08-10 11:15:00,112.65,112.68,112.33,112.43,24400.0,107.0754,107.1039,106.7712,106.8662,24400.0
2022-08-10 11:20:00,112.43,112.63,112.36,112.62,36242.0,106.8662,107.0563,106.7997,107.0468,36242.0
2022-08-10 11:25:00,112.63,112.75,112.44,112.55,31025.0,107.0563,107.1704,106.8757,106.9803,31025.0
2022-08-10 11:30:00,112.57,112.68,112.21,112.21,22904.0,106.9993,107.1039,106.6571,106.6571,22904.0
2022-08-10 11:35:00,112.2,112.38,112.12,112.37,8616.0,106.6476,106.8187,106.5716,106.8092,8616.0
2022-08-10 11:40:00,112.37,112.57,112.36,112.54,7235.0,106.8092,106.9993,106.7997,106.9708,7235.0
2022-08-10 11:45:00,112.55,112.76,112.47,112.76,7609.0,106.9803,107.1799,106.9043,107.1799,7609.0
2022-08-10 11:50:00,112.77,112.99,112.72,112.97,10377.0,107.1894,107.3985,107.1419,107.3795,10377.0
2022-08-10 11:55:00,113.0,113.08,112.97,113.06,7504.0,107.408,107.4841,107.3795,107.4651,7504.0
2022-08-10 12:00:00,113.07,113.42,113.07,113.38,15054.0,107.4746,107.8072,107.4746,107.7692,15054.0
2022-08-10 12:05:00,113.36,113.41,113.3,113.3,6453.0,107.7502,107.7977,107.6932,107.6932,6453.0
2022-08-10 12:10:00,113.33,113.4,113.24,113.35,8104.0,107.7217,107.7882,107.6362,107.7407,8104.0
2022-08-10 12:15:00,113.3,113.37,112.92,112.94,7293.0,107.6932,107.7597,107.332,107.351,7293.0
2022-08-10 12:20:00,112.89,113.09,112.89,113.06,5728.0,107.3035,107.4936,107.3035,107.4651,5728.0
2022-08-10 12:25:00,113.01,113.14,112.9,113.12,10098.0,107.4175,107.5411,107.313,107.5221,10098.0
2022-08-10 12:30:00,113.11,113.26,113.08,113.26,3412.0,107.5126,107.6552,107.4841,107.6552,3412.0
2022-08-10 12:35:00,113.29,113.32,113.24,113.3,4452.0,107.6837,107.7122,107.6362,107.6932,4452.0
2022-08-10 12:40:00,113.32,113.37,113.13,113.27,8096.0,107.7122,107.7597,107.5316,107.6647,8096.0
2022-08-10 12:45:00,113.21,113.21,113.1,113.17,6072.0,107.6076,107.6076,107.5031,107.5696,6072.0
2022-08-10 12:50:00,113.16,113.22,113.0,113.21,8788.0,107.5601,107.6171,107.408,107.6076,8788.0
2022-08-10 12:55:00,113.21,113.22,113.04,113.11,26027.0,107.6076,107.6171,107.4461,107.5126,26027.0
2022-08-10 13:00:00,113.1,113.13,112.95,113.13,25367.0,107.5031,107.5316,107.3605,107.5316,25367.0
2022-08-10 13:05:00,113.11,113.32,113.07,113.31,6058.0,107.5126,107.7122,107.4746,107.7027,6058.0
2022-08-10 13:10:00,113.33,113.33,113.12,113.17,7258.0,107.7217,107.7217,107.5221,107.5696,7258.0
2022-08-10 13:15:00,113.16,113.34,113.13,113.34,12006.0,107.5601,107.7312,107.5316,107.7312,12006.0
2022-08-10 13:20:00,113.34,113.34,113.02,113.04,11400.0,107.7312,107.7312,107.427,107.4461,11400.0
2022-08-10 13:25:00,113.01,113.02,112.8,112.81,7433.0,107.4175,107.427,107.2179,107.2274,7433.0
2022-08-10 13:30:00,112.83,112.89,112.66,112.81,9252.0,107.2464,107.3035,107.0849,107.2274,9252.0
2022-08-10 13:35:00,112.81,112.82,112.68,112.73,6589.0,107.2274,107.2369,107.1039,107.1514,6589.0
2022-08-10 13:40:00,112.72,112.73,112.6,112.69,5751.0,107.1419,107.1514,107.0278,107.1134,5751.0
2022-08-10 13:45:00,112.71,112.79,112.61,112.79,12979.0,107.1324,107.2084,107.0373,107.2084,12979.0
2022-08-10 13:50:00,112.77,112.89,112.72,112.8,7437.0,107.1894,107.3035,107.1419,107.2179,7437.0
2022-08-10 13:55:00,112.79,112.82,112.64,112.69,7881.0,107.2084,107.2369,107.0658,107.1134,7881.0
2022-08-10 14:00:00,112.71,112.73,112.53,112.69,8783.0,107.1324,107.1514,106.9613,107.1134,8783.0
2022-08-10 14:05:00,112.69,112.69,112.43,112.43,8975.0,107.1134,107.1134,106.8662,106.8662,8975.0
2022-08-10 14:10:00,112.42,112.51,112.33,112.34,12091.0,106.8567,106.9423,106.7712,106.7807,12091.0
2022-08-10 14:15:00,112.36,112.53,112.34,112.48,7474.0,106.7997,106.9613,106.7807,106.9138,7474.0
2022-08-10 14:20:00,112.47,112.47,112.39,112.4,14383.0,106.9043,106.9043,106.8282,106.8377,14383.0
2022-08-10 14:25:00,112.4,112.4,112.26,112.29,10221.0,106.8377,106.8377,106.7047,106.7332,10221.0
2022-08-10 14:30:00,112.31,112.39,112.23,112.39,28349.0,106.7522,106.8282,106.6761,106.8282,28349.0
2022-08-10 14:35:00,112.42,112.67,112.42,112.57,12628.0,106.8567,107.0944,106.8567,106.9993,12628.0
2022-08-10 14:40:00,112.59,112.59,112.5,112.5,4450.0,107.0183,107.0183,106.9328,106.9328,4450.0
2022-08-10 14:45:00,112.49,112.51,112.26,112.26,9027.0,106.9233,106.9423,106.7047,106.7047,9027.0
2022-08-10 14:50:00,112.23,112.25,112.16,112.19,11844.0,106.6761,106.6951,106.6096,106.6381,11844.0
2022-08-10 14:55:00,112.16,112.23,112.1,112.13,5936.0,106.6096,106.6761,106.5526,106.5811,5936.0
2022-08-10 15:00:00,112.13,112.24,112.03,112.19,15222.0,106.5811,106.6856,106.486,106.6381,15222.0
2022-08-10 15:05:00,112.21,112.24,112.13,112.18,13072.0,106.6571,106.6856,106.5811,106.6286,13072.0
2022-08-10 15:10:00,112.16,112.25,112.1,112.17,15708.0,106.6096,106.6951,106.5526,106.6191,15708.0
2022-08-10 15:15:00,112.17,112.28,112.17,112.24,16980.0,106.6191,106.7237,106.6191,106.6856,16980.0
2022-08-10 15:20:00,112.25,112.33,112.22,112.32,22656.0,106.6951,106.7712,106.6666,106.7617,22656.0
2022-08-10 15:25:00,112.35,112.42,112.33,112.35,16080.0,106.7902,106.8567,106.7712,106.7902,16080.0
2022-08-10 15:30:00,112.33,112.42,112.29,112.38,37136.0,106.7712,106.8567,106.7332,106.8187,37136.0
2022-08-10 15:35:00,112.39,112.65,112.39,112.55,30666.0,106.8282,107.0754,106.8282,106.9803,30666.0
2022-08-10 15:40:00,112.54,112.55,112.39,112.53,24158.0,106.9708,106.9803,106.8282,106.9613,24158.0
2022-08-10 15:45:00,112.54,112.65,112.39,112.4,30261.0,106.9708,107.0754,106.8282,106.8377,30261.0
2022-08-10 15:50:00,112.45,112.61,112.37,112.56,75649.0,106.8852,107.0373,106.8092,106.9898,75649.0
2022-08-10 15:55:00,112.56,112.75,112.55,112.71,181643.0,106.9898,107.1704,106.9803,107.1324,181643.0
2022-08-11 09:30:00,114.98,116.26,114.67,116.15,86421.0,109.29,110.5067,108.9954,110.4021,86421.0
2022-08-11 09:35:00,116.11,116.11,115.31,115.8,25881.0,110.3641,110.3641,109.6037,110.0695,25881.0
2022-08-11 09:40:00,115.87,115.88,114.88,115.26,38966.0,110.136,110.1455,109.195,109.5562,38966.0
2022-08-11 09:45:00,115.13,115.82,115.07,115.57,18559.0,109.4326,110.0885,109.3756,109.8508,18559.0
2022-08-11 09:50:00,115.61,115.98,115.41,115.86,18870.0,109.8889,110.2406,109.6988,110.1265,18870.0
2022-08-11 09:55:00,115.87,116.01,115.67,115.69,10181.0,110.136,110.2691,109.9459,109.9649,10181.0
2022-08-11 10:00:00,115.63,116.07,115.6,115.96,17200.0,109.9079,110.3261,109.8794,110.2216,17200.0
2022-08-11 10:05:00,115.99,116.28,115.99,116.25,14446.0,110.2501,110.5257,110.2501,110.4972,14446.0
2022-08-11 10:10:00,116.27,116.39,116.11,116.21,17400.0,110.5162,110.6303,110.3641,110.4592,17400.0
2022-08-11 10:15:00,116.18,116.55,116.13,116.55,23743.0,110.4307,110.7824,110.3831,110.7824,23743.0
2022-08-11 10:20:00,116.55,116.55,115.78,115.87,22092.0,110.7824,110.7824,110.0505,110.136,22092.0
2022-08-11 10:25:00,115.88,115.93,115.47,115.59,26713.0,110.1455,110.193,109.7558,109.8699,26713.0
2022-08-11 10:30:00,115.61,115.9,115.51,115.77,22586.0,109.8889,110.1645,109.7938,110.041,22586.0
2022-08-11 10:35:00,115.75,115.97,115.65,115.83,24186.0,110.0219,110.2311,109.9269,110.098,24186.0
2022-08-11 10:40:00,115.86,115.86,115.66,115.78,17430.0,110.1265,110.1265,109.9364,110.0505,17430.0
2022-08-11 10:45:00,115.8,115.8,115.59,115.69,16277.0,110.0695,110.0695,109.8699,109.9649,16277.0
2022-08-11 10:50:00,115.71,115.86,115.61,115.82,19961.0,109.9839,110.1265,109.8889,110.0885,19961.0
2022-08-11 10:55:00,115.83,115.88,115.62,115.65,20497.0,110.098,110.1455,109.8984,109.9269,20497.0
2022-08-11 11:00:00,115.63,115.74,115.51,115.64,13398.0,109.9079,110.0124,109.7938,109.9174,13398.0
2022-08-11 11:05:00,115.64,115.71,115.1,115.2,17901.0,109.9174,109.9839,109.4041,109.4992,17901.0
2022-08-11 11:10:00,115.19,115.2,114.95,115.06,15358.0,109.4897,109.4992,109.2615,109.3661,15358.0
2022-08-11 11:15:00,115.07,115.15,114.7,114.7,9885.0,109.3756,109.4516,109.0239,109.0239,9885.0
2022-08-11 11:20:00,114.69,114.87,114.62,114.73,10384.0,109.0144,109.1855,108.9479,109.0524,10384.0
2022-08-11 11:25:00,114.68,114.84,114.6,114.84,10764.0,109.0049,109.157,108.9289,109.157,10764.0
2022-08-11 11:30:00,114.82,114.94,114.77,114.81,29170.0,109.138,109.252,109.0904,109.1285,29170.0
2022-08-11 11:35:00,114.79,114.83,114.48,114.62,14451.0,109.1094,109.1475,108.8148,108.9479,14451.0
2022-08-11 11:40:00,114.59,114.97,114.55,114.92,16906.0,108.9193,109.2805,108.8813,109.233,16906.0
2022-08-11 11:45:00,114.91,114.97,114.77,114.87,12895.0,109.2235,109.2805,109.0904,109.1855,12895.0
2022-08-11 11:50:00,114.9,114.92,114.5,114.5,22917.0,109.214,109.233,108.8338,108.8338,22917.0
2022-08-11 11:55:00,114.48,114.65,114.33,114.63,10482.0,108.8148,108.9764,108.6722,108.9574,10482.0
2022-08-11 12:00:00,114.62,114.93,114.62,114.88,8237.0,108.9479,109.2425,108.9479,109.195,8237.0
2022-08-11 12:05:00,114.89,114.94,114.72,114.74,5679.0,109.2045,109.252,109.0429,109.0619,5679.0
2022-08-11 12:10:00,114.72,114.75,114.6,114.7,6379.0,109.0429,109.0714,108.9289,109.0239,6379.0
2022-08-11 12:15:00,114.67,114.77,114.5,114.61,10340.0,108.9954,109.0904,108.8338,108.9384,10340.0
2022-08-11 12:20:00,114.64,114.7,114.49,114.58,8059.0,108.9669,109.0239,108.8243,108.9098,8059.0
2022-08-11 12:25:00,114.62,114.91,114.62,114.91,10892.0,108.9479,109.2235,108.9479,109.2235,10892.0
2022-08-11 12:30:00,114.93,115.14,114.93,115.05,10325.0,109.2425,109.4421,109.2425,109.3566,10325.0
2022-08-11 12:35:00,115.03,115.05,114.98,115.05,12905.0,109.3376,109.3566,109.29,109.3566,12905.0
2022-08-11 12:40:00,115.04,115.16,114.98,115.12,10472.0,109.3471,109.4611,109.29,109.4231,10472.0
2022-08-11 12:45:00,115.14,115.23,115.06,115.18,13437.0,109.4421,109.5277,109.3661,109.4801,13437.0
2022-08-11 12:50:00,115.17,115.41,115.16,115.39,15099.0,109.4706,109.6988,109.4611,109.6798,15099.0
2022-08-11 12:55:00,115.4,115.49,115.35,115.45,20176.0,109.6893,109.7748,109.6417,109.7368,20176.0
2022-08-11 13:00:00,115.47,115.56,115.29,115.48,47851.0,109.7558,109.8413,109.5847,109.7653,47851.0
2022-08-11 13:05:00,115.5,115.52,115.35,115.37,18805.0,109.7843,109.8033,109.6417,109.6607,18805.0
2022-08-11 13:10:00,115.37,115.43,115.27,115.41,26860.0,109.6607,109.7178,109.5657,109.6988,26860.0
2022-08-11 13:15:00,115.43,115.73,115.38,115.64,20694.0,109.7178,110.0029,109.6703,109.9174,20694.0
2022-08-11 13:20:00,115.68,115.75,115.49,115.5,16065.0,109.9554,110.0219,109.7748,109.7843,16065.0
2022-08-11 13:25:00,115.5,115.5,115.33,115.39,14513.0,109.7843,109.7843,109.6227,109.6798,14513.0
2022-08-11 13:30:00,115.4,115.49,115.31,115.31,17337.0,109.6893,109.7748,109.6037,109.6037,17337.0
2022-08-11 13:35:00,115.31,115.4,115.3,115.37,14348.0,109.6037,109.6893,109.5942,109.6607,14348.0
2022-08-11 13:40:00,115.37,115.59,115.34,115.51,13984.0,109.6607,109.8699,109.6322,109.7938,13984.0
2022-08-11 13:45:00,115.51,115.52,115.36,115.49,13679.0,109.7938,109.8033,109.6512,109.7748,13679.0
2022-08-11 13:50:00,115.51,115.66,115.5,115.54,13912.0,109.7938,109.9364,109.7843,109.8223,13912.0
2022-08-11 13:55:00,115.54,115.55,115.43,115.46,14186.0,109.8223,109.8318,109.7178,109.7463,14186.0
2022-08-11 14:00:00,115.45,115.47,115.21,115.3,13209.0,109.7368,109.7558,109.5087,109.5942,13209.0
2022-08-11 14:05:00,115.32,115.4,115.25,115.4,13564.0,109.6132,109.6893,109.5467,109.6893,13564.0
2022-08-11 14:10:00,115.42,115.56,115.42,115.47,11979.0,109.7083,109.8413,109.7083,109.7558,11979.0
2022-08-11 14:15:00,115.46,115.61,115.42,115.5,17206.0,109.7463,109.8889,109.7083,109.7843,17206.0
2022-08-11 14:20:00,115.46,115.47,115.31,115.36,18828.0,109.7463,109.7558,109.6037,109.6512,18828.0
2022-08-11 14:25:00,115.35,115.35,115.21,115.25,14875.0,109.6417,109.6417,109.5087,109.5467,14875.0
2022-08-11 14:30:00,115.28,115.31,114.96,114.96,14573.0,109.5752,109.6037,109.271,109.271,14573.0
2022-08-11 14:35:00,114.95,114.99,114.88,114.91,11830.0,109.2615,109.2996,109.195,109.2235,11830.0
2022-08-11 14:40:00,114.93,114.96,114.78,114.85,11412.0,109.2425,109.271,109.0999,109.1665,11412.0
2022-08-11 14:45:00,114.85,114.91,114.62,114.62,11926.0,109.1665,109.2235,108.9479,108.9479,11926.0
2022-08-11 14:50:00,114.61,114.66,114.39,114.4,18292.0,108.9384,108.9859,108.7292,108.7387,18292.0
2022-08-11 14:55:00,114.4,114.68,114.4,114.59,19272.0,108.7387,109.0049,108.7387,108.9193,19272.0
2022-08-11 15:00:00,114.6,114.66,114.49,114.64,9271.0,108.9289,108.9859,108.8243,108.9669,9271.0
2022-08-11 15:05:00,114.64,114.66,114.53,114.62,10929.0,108.9669,108.9859,108.8623,108.9479,10929.0
2022-08-11 15:10:00,114.62,114.67,114.36,114.48,12057.0,108.9479,108.9954,108.7007,108.8148,12057.0
2022-08-11 15:15:00,114.48,114.73,114.44,114.73,10712.0,108.8148,109.0524,108.7768,109.0524,10712.0
2022-08-11 15:20:00,114.74,114.92,114.72,114.84,21971.0,109.0619,109.233,109.0429,109.157,21971.0
2022-08-11 15:25:00,114.84,114.94,114.72,114.91,17227.0,109.157,109.252,109.0429,109.2235,17227.0
2022-08-11 15:30:00,114.92,115.15,114.89,115.12,36709.0,109.233,109.4516,109.2045,109.4231,36709.0
2022-08-11 15:35:00,115.09,115.1,114.91,115.02,31012.0,109.3946,109.4041,109.2235,109.3281,31012.0
2022-08-11 15:40:00,115.03,115.11,114.97,114.99,48553.0,109.3376,109.4136,109.2805,109.2996,48553.0
2022-08-11 15:45:00,114.99,115.01,114.88,115.0,52677.0,109.2996,109.3186,109.195,109.3091,52677.0
2022-08-11 15:50:00,114.97,115.27,114.93,115.17,69614.0,109.2805,109.5657,109.2425,109.4706,69614.0
2022-08-11 15:55:00,115.17,115.33,115.12,115.28,142094.0,109.4706,109.6227,109.4231,109.5752,142094.0
2022-08-12 09:30:00,116.34,116.34,115.1,115.23,34387.0,110.5827,110.5827,109.4041,109.5277,34387.0
2022-08-12 09:35:00,115.22,116.14,115.01,115.82,11996.0,109.5182,110.3926,109.3186,110.0885,11996.0
2022-08-12 09:40:00,115.78,115.91,115.47,115.81,10478.0,110.0505,110.174,109.7558,110.079,10478.0
2022-08-12 09:45:00,115.78,115.78,115.39,115.54,10474.0,110.0505,110.0505,109.6798,109.8223,10474.0
2022-08-12 09:50:00,115.61,115.94,115.39,115.41,12230.0,109.8889,110.2025,109.6798,109.6988,12230.0
2022-08-12 09:55:00,115.42,115.73,115.38,115.51,11431.0,109.7083,110.0029,109.6703,109.7938,11431.0
2022-08-12 10:00:00,115.44,115.51,114.91,115.1,17165.0,109.7273,109.7938,109.2235,109.4041,17165.0
2022-08-12 10:05:00,115.08,115.29,114.83,115.05,5491.0,109.3851,109.5847,109.1475,109.3566,5491.0
2022-08-12 10:10:00,115.13,115.39,115.13,115.32,5324.0,109.4326,109.6798,109.4326,109.6132,5324.0
2022-08-12 10:15:00,115.31,115.35,115.2,115.35,3791.0,109.6037,109.6417,109.4992,109.6417,3791.0
2022-08-12 10:20:00,115.35,115.35,115.11,115.18,6118.0,109.6417,109.6417,109.4136,109.4801,6118.0
2022-08-12 10:25:00,115.13,115.17,115.0,115.16,10003.0,109.4326,109.4706,109.3091,109.4611,10003.0
2022-08-12 10:30:00,115.19,115.32,115.11,115.11,8307.0,109.4897,109.6132,109.4136,109.4136,8307.0
2022-08-12 10:35:00,115.1,115.13,114.79,114.84,9396.0,109.4041,109.4326,109.1094,109.157,9396.0
2022-08-12 10:40:00,114.8,114.83,114.56,114.6,11528.0,109.119,109.1475,108.8908,108.9289,11528.0
2022-08-12 10:45:00,114.59,114.88,114.58,114.88,9930.0,108.9193,109.195,108.9098,109.195,9930.0
2022-08-12 10:50:00,114.88,114.99,114.82,114.82,6300.0,109.195,109.2996,109.138,109.138,6300.0
2022-08-12 10:55:00,114.79,115.09,114.77,115.09,5079.0,109.1094,109.3946,109.0904,109.3946,5079.0
2022-08-12 11:00:00,115.09,115.21,114.92,115.01,7826.0,109.3946,109.5087,109.233,109.3186,7826.0
2022-08-12 11:05:00,115.01,115.04,114.73,114.81,5406.0,109.3186,109.3471,109.0524,109.1285,5406.0
2022-08-12 11:10:00,114.79,114.9,114.76,114.83,4861.0,109.1094,109.214,109.0809,109.1475,4861.0
2022-08-12 11:15:00,114.83,115.28,114.82,115.27,12764.0,109.1475,109.5752,109.138,109.5657,12764.0
2022-08-12 11:20:00,115.25,115.32,115.21,115.22,12072.0,109.5467,109.6132,109.5087,109.5182,12072.0
2022-08-12 11:25:00,115.25,115.32,115.22,115.23,4675.0,109.5467,109.6132,109.5182,109.5277,4675.0
2022-08-12 11:30:00,115.19,115.22,114.93,115.06,5429.0,109.4897,109.5182,109.2425,109.3661,5429.0
2022-08-12 11:35:00,115.1,115.23,115.01,115.1,2905.0,109.4041,109.5277,109.3186,109.4041,2905.0
2022-08-12 11:40:00,115.07,115.07,114.8,114.88,11242.0,109.3756,109.3756,109.119,109.195,11242.0
2022-08-12 11:45:00,114.88,115.1,114.88,114.98,8722.0,109.195,109.4041,109.195,109.29,8722.0
2022-08-12 11:50:00,114.99,115.06,114.94,115.04,4090.0,109.2996,109.3661,109.252,109.3471,4090.0
2022-08-12 11:55:00,115.04,115.09,114.97,115.06,5479.0,109.3471,109.3946,109.2805,109.3661,5479.0
2022-08-12 12:00:00,115.04,115.27,115.04,115.23,6193.0,109.3471,109.5657,109.3471,109.5277,6193.0
2022-08-12 12:05:00,115.23,115.29,115.16,115.21,5923.0,109.5277,109.5847,109.4611,109.5087,5923.0
2022-08-12 12:10:00,115.19,115.36,115.18,115.22,5929.0,109.4897,109.6512,109.4801,109.5182,5929.0
2022-08-12 12:15:00,115.22,115.23,115.1,115.13,5969.0,109.5182,109.5277,109.4041,109.4326,5969.0
2022-08-12 12:20:00,115.13,115.24,115.1,115.22,6173.0,109.4326,109.5372,109.4041,109.5182,6173.0
2022-08-12 12:25:00,115.22,115.3,115.17,115.22,5455.0,109.5182,109.5942,109.4706,109.5182,5455.0
2022-08-12 12:30:00,115.22,115.29,115.19,115.22,4310.0,109.5182,109.5847,109.4897,109.5182,4310.0
2022-08-12 12:35:00,115.24,115.26,115.08,115.13,4222.0,109.5372,109.5562,109.3851,109.4326,4222.0
2022-08-12 12:40:00,115.12,115.15,115.06,115.1,5054.0,109.4231,109.4516,109.3661,109.4041,5054.0
2022-08-12 12:45:00,115.12,115.29,115.12,115.28,5195.0,109.4231,109.5847,109.4231,109.5752,5195.0
2022-08-12 12:50:00,115.3,115.31,115.16,115.24,6929.0,109.5942,109.6037,109.4611,109.5372,6929.0
2022-08-12 12:55:00,115.22,115.26,115.17,115.21,3805.0,109.5182,109.5562,109.4706,109.5087,3805.0
2022-08-12 13:00:00,115.21,115.31,115.21,115.27,4822.0,109.5087,109.6037,109.5087,109.5657,4822.0
2022-08-12 13:05:00,115.27,115.31,115.19,115.3,2300.0,109.5657,109.6037,109.4897,109.5942,2300.0
2022-08-12 13:10:00,115.27,115.31,115.24,115.29,4348.0,109.5657,109.6037,109.5372,109.5847,4348.0
2022-08-12 13:15:00,115.27,115.37,115.27,115.37,8186.0,109.5657,109.6607,109.5657,109.6607,8186.0
2022-08-12 13:20:00,115.34,115.4,115.3,115.36,7468.0,109.6322,109.6893,109.5942,109.6512,7468.0
2022-08-12 13:25:00,115.37,115.42,115.36,115.37,6108.0,109.6607,109.7083,109.6512,109.6607,6108.0
2022-08-12 13:30:00,115.37,115.42,115.36,115.38,12289.0,109.6607,109.7083,109.6512,109.6703,12289.0
2022-08-12 13:35:00,115.38,115.39,115.25,115.27,3856.0,109.6703,109.6798,109.5467,109.5657,3856.0
2022-08-12 13:40:00,115.27,115.39,115.24,115.38,5144.0,109.5657,109.6798,109.5372,109.6703,5144.0
2022-08-12 13:45:00,115.37,115.4,115.33,115.37,11798.0,109.6607,109.6893,109.6227,109.6607,11798.0
2022-08-12 13:50:00,115.36,115.5,115.32,115.35,22247.0,109.6512,109.7843,109.6132,109.6417,22247.0
2022-08-12 13:55:00,115.35,115.37,115.19,115.23,5354.0,109.6417,109.6607,109.4897,109.5277,5354.0
2022-08-12 14:00:00,115.25,115.37,115.24,115.29,6743.0,109.5467,109.6607,109.5372,109.5847,6743.0
2022-08-12 14:05:00,115.28,115.32,115.23,115.32,5111.0,109.5752,109.6132,109.5277,109.6132,5111.0
2022-08-12 14:10:00,115.33,115.33,115.17,115.18,4044.0,109.6227,109.6227,109.4706,109.4801,4044.0
2022-08-12 14:15:00,115.2,115.29,115.18,115.25,8757.0,109.4992,109.5847,109.4801,109.5467,8757.0
2022-08-12 14:20:00,115.27,115.36,115.24,115.33,4949.0,109.5657,109.6512,109.5372,109.6227,4949.0
2022-08-12 14:25:00,115.3,115.38,115.3,115.33,3697.0,109.5942,109.6703,109.5942,109.6227,3697.0
2022-08-12 14:30:00,115.34,115.46,115.3,115.44,13968.0,109.6322,109.7463,109.5942,109.7273,13968.0
2022-08-12 14:35:00,115.44,115.46,115.3,115.35,7984.0,109.7273,109.7463,109.5942,109.6417,7984.0
2022-08-12 14:40:00,115.33,115.36,115.31,115.32,6706.0,109.6227,109.6512,109.6037,109.6132,6706.0
2022-08-12 14:45:00,115.31,115.35,115.06,115.09,12653.0,109.6037,109.6417,109.3661,109.3946,12653.0
2022-08-12 14:50:00,115.09,115.15,114.98,115.02,12445.0,109.3946,109.4516,109.29,109.3281,12445.0
2022-08-12 14:55:00,115.02,115.04,114.98,115.02,6347.0,109.3281,109.3471,109.29,109.3281,6347.0
2022-08-12 15:00:00,115.01,115.04,114.93,115.02,9804.0,109.3186,109.3471,109.2425,109.3281,9804.0
2022-08-12 15:05:00,115.01,115.32,115.0,115.26,13900.0,109.3186,109.6132,109.3091,109.5562,13900.0
2022-08-12 15:10:00,115.27,115.34,115.25,115.28,7798.0,109.5657,109.6322,109.5467,109.5752,7798.0
2022-08-12 15:15:00,115.26,115.4,115.25,115.36,10179.0,109.5562,109.6893,109.5467,109.6512,10179.0
2022-08-12 15:20:00,115.35,115.36,115.21,115.21,7858.0,109.6417,109.6512,109.5087,109.5087,7858.0
2022-08-12 15:25:00,115.23,115.39,115.22,115.33,7026.0,109.5277,109.6798,109.5182,109.6227,7026.0
2022-08-12 15:30:00,115.32,115.38,115.22,115.23,11362.0,109.6132,109.6703,109.5182,109.5277,11362.0
2022-08-12 15:35:00,115.23,115.32,115.21,115.32,12182.0,109.5277,109.6132,109.5087,109.6132,12182.0
2022-08-12 15:40:00,115.32,115.55,115.32,115.52,14395.0,109.6132,109.8318,109.6132,109.8033,14395.0
2022-08-12 15:45:00,115.5,115.51,115.39,115.49,14476.0,109.7843,109.7938,109.6798,109.7748,14476.0
2022-08-12 15:50:00,115.51,115.57,115.45,115.48,31783.0,109.7938,109.8508,109.7368,109.7653,31783.0
2022-08-12 15:55:00,115.5,115.8,115.49,115.71,79140.0,109.7843,110.0695,109.7748,109.9839,79140.0
2022-08-15 09:30:00,113.07,114.19,112.12,112.48,82305.0,107.4746,108.5391,106.5716,106.9138,82305.0
2022-08-15 09:35:00,112.66,112.81,112.41,112.69,22905.0,107.0849,107.2274,106.8472,107.1134,22905.0
2022-08-15 09:40:00,112.75,112.79,112.22,112.5,20277.0,107.1704,107.2084,106.6666,106.9328,20277.0
2022-08-15 09:45:00,112.46,113.1,112.38,112.89,23368.0,106.8948,107.5031,106.8187,107.3035,23368.0
2022-08-15 09:50:00,112.85,113.61,112.85,113.58,20609.0,107.2655,107.9878,107.2655,107.9593,20609.0
2022-08-15 09:55:00,113.65,114.08,113.49,114.01,27284.0,108.0259,108.4346,107.8738,108.368,27284.0
2022-08-15 10:00:00,114.05,114.11,113.04,113.49,47746.0,108.4061,108.4631,107.4461,107.8738,47746.0
2022-08-15 10:05:00,113.48,113.67,113.19,113.2,10962.0,107.8643,108.0449,107.5886,107.5981,10962.0
2022-08-15 10:10:00,113.21,113.26,112.82,112.99,12257.0,107.6076,107.6552,107.2369,107.3985,12257.0
2022-08-15 10:15:00,112.87,112.92,112.55,112.55,14873.0,107.2845,107.332,106.9803,106.9803,14873.0
2022-08-15 10:20:00,112.5,112.73,112.43,112.66,12210.0,106.9328,107.1514,106.8662,107.0849,12210.0
2022-08-15 10:25:00,112.69,112.89,112.61,112.61,9397.0,107.1134,107.3035,107.0373,107.0373,9397.0
2022-08-15 10:30:00,112.61,112.82,112.53,112.67,16259.0,107.0373,107.2369,106.9613,107.0944,16259.0
2022-08-15 10:35:00,112.69,112.77,112.54,112.54,7761.0,107.1134,107.1894,106.9708,106.9708,7761.0
2022-08-15 10:40:00,112.51,112.77,112.51,112.75,11648.0,106.9423,107.1894,106.9423,107.1704,11648.0
2022-08-15 10:45:00,112.72,112.8,112.5,112.5,8696.0,107.1419,107.2179,106.9328,106.9328,8696.0
2022-08-15 10:50:00,112.5,112.78,112.49,112.58,13976.0,106.9328,107.1989,106.9233,107.0088,13976.0
2022-08-15 10:55:00,112.55,112.64,112.5,112.61,6835.0,106.9803,107.0658,106.9328,107.0373,6835.0
2022-08-15 11:00:00,112.61,112.79,112.58,112.69,14839.0,107.0373,107.2084,107.0088,107.1134,14839.0
2022-08-15 11:05:00,112.7,112.83,112.52,112.57,27211.0,107.1229,107.2464,106.9518,106.9993,27211.0
2022-08-15 11:10:00,112.57,112.68,112.42,112.44,15982.0,106.9993,107.1039,106.8567,106.8757,15982.0
2022-08-15 11:15:00,112.42,112.65,112.37,112.4,9897.0,106.8567,107.0754,106.8092,106.8377,9897.0
2022-08-15 11:20:00,112.39,112.39,112.25,112.29,13657.0,106.8282,106.8282,106.6951,106.7332,13657.0
2022-08-15 11:25:00,112.26,112.61,112.25,112.58,18295.0,106.7047,107.0373,106.6951,107.0088,18295.0
2022-08-15 11:30:00,112.57,112.7,112.57,112.67,10650.0,106.9993,107.1229,106.9993,107.0944,10650.0
2022-08-15 11:35:00,112.71,112.79,112.66,112.79,4469.0,107.1324,107.2084,107.0849,107.2084,4469.0
2022-08-15 11:40:00,112.78,112.85,112.74,112.78,6025.0,107.1989,107.2655,107.1609,107.1989,6025.0
2022-08-15 11:45:00,112.8,113.06,112.79,113.03,8383.0,107.2179,107.4651,107.2084,107.4365,8383.0
2022-08-15 11:50:00,113.04,113.13,113.04,113.11,6164.0,107.4461,107.5316,107.4461,107.5126,6164.0
2022-08-15 11:55:00,113.1,113.19,113.1,113.13,6942.0,107.5031,107.5886,107.5031,107.5316,6942.0
2022-08-15 12:00:00,113.11,113.15,113.02,113.12,5149.0,107.5126,107.5506,107.427,107.5221,5149.0
2022-08-15 12:05:00,113.12,113.23,113.01,113.23,5063.0,107.5221,107.6266,107.4175,107.6266,5063.0
2022-08-15 12:10:00,113.21,113.35,113.21,113.23,6137.0,107.6076,107.7407,107.6076,107.6266,6137.0
2022-08-15 12:15:00,113.21,113.3,113.19,113.25,6293.0,107.6076,107.6932,107.5886,107.6457,6293.0
2022-08-15 12:20:00,113.26,113.27,113.2,113.22,5729.0,107.6552,107.6647,107.5981,107.6171,5729.0
2022-08-15 12:25:00,113.19,113.24,113.13,113.24,4149.0,107.5886,107.6362,107.5316,107.6362,4149.0
2022-08-15 12:30:00,113.3,113.4,113.23,113.31,7952.0,107.6932,107.7882,107.6266,107.7027,7952.0
2022-08-15 12:35:00,113.28,113.29,113.11,113.12,4975.0,107.6742,107.6837,107.5126,107.5221,4975.0
2022-08-15 12:40:00,113.12,113.12,112.92,112.98,5187.0,107.5221,107.5221,107.332,107.389,5187.0
2022-08-15 12:45:00,112.94,113.13,112.92,113.06,10594.0,107.351,107.5316,107.332,107.4651,10594.0
2022-08-15 12:50:00,113.04,113.28,113.04,113.28,6706.0,107.4461,107.6742,107.4461,107.6742,6706.0
2022-08-15 12:55:00,113.29,113.46,113.28,113.42,7025.0,107.6837,107.8453,107.6742,107.8072,7025.0
2022-08-15 13:00:00,113.43,113.46,113.3,113.42,5714.0,107.8168,107.8453,107.6932,107.8072,5714.0
2022-08-15 13:05:00,113.45,113.51,113.37,113.41,12233.0,107.8358,107.8928,107.7597,107.7977,12233.0
2022-08-15 13:10:00,113.44,113.48,113.24,113.28,6051.0,107.8263,107.8643,107.6362,107.6742,6051.0
2022-08-15 13:15:00,113.28,113.3,113.17,113.19,6986.0,107.6742,107.6932,107.5696,107.5886,6986.0
2022-08-15 13:20:00,113.13,113.4,113.08,113.4,52056.0,107.5316,107.7882,107.4841,107.7882,52056.0
2022-08-15 13:25:00,113.41,113.56,113.4,113.56,5708.0,107.7977,107.9403,107.7882,107.9403,5708.0
2022-08-15 13:30:00,113.54,113.62,113.46,113.48,5034.0,107.9213,107.9973,107.8453,107.8643,5034.0
2022-08-15 13:35:00,113.5,113.55,113.4,113.41,5903.0,107.8833,107.9308,107.7882,107.7977,5903.0
2022-08-15 13:40:00,113.39,113.49,113.38,113.49,6237.0,107.7787,107.8738,107.7692,107.8738,6237.0
2022-08-15 13:45:00,113.48,113.52,113.43,113.5,9590.0,107.8643,107.9023,107.8168,107.8833,9590.0
2022-08-15 13:50:00,113.5,113.64,113.5,113.63,11449.0,107.8833,108.0164,107.8833,108.0069,11449.0
2022-08-15 13:55:00,113.59,113.73,113.59,113.68,7505.0,107.9688,108.1019,107.9688,108.0544,7505.0
2022-08-15 14:00:00,113.68,113.76,113.6,113.76,7058.0,108.0544,108.1304,107.9783,108.1304,7058.0
2022-08-15 14:05:00,113.77,113.87,113.63,113.64,25064.0,108.1399,108.235,108.0069,108.0164,25064.0
2022-08-15 14:10:00,113.59,113.65,113.56,113.62,7676.0,107.9688,108.0259,107.9403,107.9973,7676.0
2022-08-15 14:15:00,113.64,113.72,113.57,113.6,17794.0,108.0164,108.0924,107.9498,107.9783,17794.0
2022-08-15 14:20:00,113.64,113.71,113.6,113.65,16086.0,108.0164,108.0829,107.9783,108.0259,16086.0
2022-08-15 14:25:00,113.67,113.75,113.66,113.75,8087.0,108.0449,108.1209,108.0354,108.1209,8087.0
2022-08-15 14:30:00,113.77,113.83,113.73,113.79,6537.0,108.1399,108.197,108.1019,108.1589,6537.0
2022-08-15 14:35:00,113.8,113.85,113.76,113.81,8085.0,108.1684,108.216,108.1304,108.1779,8085.0
2022-08-15 14:40:00,113.84,114.01,113.84,113.93,20316.0,108.2065,108.368,108.2065,108.292,20316.0
2022-08-15 14:45:00,113.91,114.02,113.87,114.0,17454.0,108.273,108.3776,108.235,108.3585,17454.0
2022-08-15 14:50:00,114.0,114.04,113.95,113.98,15262.0,108.3585,108.3966,108.311,108.3395,15262.0
2022-08-15 14:55:00,114.0,114.02,113.96,113.96,10585.0,108.3585,108.3776,108.3205,108.3205,10585.0
2022-08-15 15:00:00,113.95,113.97,113.67,113.73,11339.0,108.311,108.33,108.0449,108.1019,11339.0
2022-08-15 15:05:00,113.72,113.77,113.6,113.6,8809.0,108.0924,108.1399,107.9783,107.9783,8809.0
2022-08-15 15:10:00,113.59,113.68,113.54,113.61,9995.0,107.9688,108.0544,107.9213,107.9878,9995.0
2022-08-15 15:15:00,113.6,113.74,113.6,113.7,8448.0,107.9783,108.1114,107.9783,108.0734,8448.0
2022-08-15 15:20:00,113.72,113.84,113.71,113.84,9740.0,108.0924,108.2065,108.0829,108.2065,9740.0
2022-08-15 15:25:00,113.84,113.86,113.69,113.73,11128.0,108.2065,108.2255,108.0639,108.1019,11128.0
2022-08-15 15:30:00,113.74,113.83,113.66,113.83,16287.0,108.1114,108.197,108.0354,108.197,16287.0
2022-08-15 15:35:00,113.82,113.86,113.77,113.81,14584.0,108.1875,108.2255,108.1399,108.1779,14584.0
2022-08-15 15:40:00,113.8,113.81,113.63,113.69,21601.0,108.1684,108.1779,108.0069,108.0639,21601.0
2022-08-15 15:45:00,113.69,113.76,113.66,113.75,22424.0,108.0639,108.1304,108.0354,108.1209,22424.0
2022-08-15 15:50:00,113.77,113.81,113.68,113.73,47022.0,108.1399,108.1779,108.0544,108.1019,47022.0
2022-08-15 15:55:00,113.73,113.73,113.6,113.61,81945.0,108.1019,108.1019,107.9783,107.9878,81945.0
2022-08-16 09:30:00,113.51,114.01,113.51,113.67,37923.0,107.8928,108.368,107.8928,108.0449,37923.0
2022-08-16 09:35:00,113.75,114.04,113.29,113.29,26149.0,108.1209,108.3966,107.6837,107.6837,26149.0
2022-08-16 09:40:00,113.21,113.25,112.83,113.1,24130.0,107.6076,107.6457,107.2464,107.5031,24130.0
2022-08-16 09:45:00,113.18,113.21,112.77,112.77,34607.0,107.5791,107.6076,107.1894,107.1894,34607.0
2022-08-16 09:50:00,112.76,113.41,112.68,113.38,16635.0,107.1799,107.7977,107.1039,107.7692,16635.0
2022-08-16 09:55:00,113.35,113.89,113.35,113.76,14047.0,107.7407,108.254,107.7407,108.1304,14047.0
2022-08-16 10:00:00,113.76,113.89,113.34,113.71,15675.0,108.1304,108.254,107.7312,108.0829,15675.0
2022-08-16 10:05:00,113.65,113.68,113.13,113.32,21761.0,108.0259,108.0544,107.5316,107.7122,21761.0
2022-08-16 10:10:00,113.44,113.99,113.44,113.91,9864.0,107.8263,108.349,107.8263,108.273,9864.0
2022-08-16 10:15:00,113.88,114.01,113.8,113.96,8583.0,108.2445,108.368,108.1684,108.3205,8583.0
2022-08-16 10:20:00,113.94,114.08,113.84,113.96,7287.0,108.3015,108.4346,108.2065,108.3205,7287.0
2022-08-16 10:25:00,113.94,114.34,113.76,113.77,11156.0,108.3015,108.6817,108.1304,108.1399,11156.0
2022-08-16 10:30:00,113.76,113.84,113.38,113.5,8467.0,108.1304,108.2065,107.7692,107.8833,8467.0
2022-08-16 10:35:00,113.52,113.68,113.52,113.62,6422.0,107.9023,108.0544,107.9023,107.9973,6422.0
2022-08-16 10:40:00,113.62,113.88,113.61,113.84,9839.0,107.9973,108.2445,107.9878,108.2065,9839.0
2022-08-16 10:45:00,113.84,114.07,113.79,114.06,10433.0,108.2065,108.4251,108.1589,108.4156,10433.0
2022-08-16 10:50:00,114.04,114.24,114.01,114.08,9291.0,108.3966,108.5867,108.368,108.4346,9291.0
2022-08-16 10:55:00,114.1,114.25,114.09,114.16,12760.0,108.4536,108.5962,108.4441,108.5106,12760.0
2022-08-16 11:00:00,114.17,114.34,114.05,114.05,8833.0,108.5201,108.6817,108.4061,108.4061,8833.0
2022-08-16 11:05:00,114.06,114.21,114.05,114.05,7920.0,108.4156,108.5582,108.4061,108.4061,7920.0
2022-08-16 11:10:00,114.04,114.36,114.0,114.33,7247.0,108.3966,108.7007,108.3585,108.6722,7247.0
2022-08-16 11:15:00,114.37,114.54,114.32,114.51,5923.0,108.7102,108.8718,108.6627,108.8433,5923.0
2022-08-16 11:20:00,114.57,114.6,114.48,114.54,4237.0,108.9003,108.9289,108.8148,108.8718,4237.0
2022-08-16 11:25:00,114.55,114.79,114.53,114.76,7292.0,108.8813,109.1094,108.8623,109.0809,7292.0
2022-08-16 11:30:00,114.77,115.01,114.76,114.9,13724.0,109.0904,109.3186,109.0809,109.214,13724.0
2022-08-16 11:35:00,114.9,114.9,114.73,114.84,5799.0,109.214,109.214,109.0524,109.157,5799.0
2022-08-16 11:40:00,114.79,114.83,114.66,114.69,3587.0,109.1094,109.1475,108.9859,109.0144,3587.0
2022-08-16 11:45:00,114.71,114.86,114.66,114.83,4676.0,109.0334,109.176,108.9859,109.1475,4676.0
2022-08-16 11:50:00,114.81,114.95,114.79,114.93,4332.0,109.1285,109.2615,109.1094,109.2425,4332.0
2022-08-16 11:55:00,114.94,115.08,114.92,115.02,5960.0,109.252,109.3851,109.233,109.3281,5960.0
2022-08-16 12:00:00,115.03,115.13,114.95,115.13,7215.0,109.3376,109.4326,109.2615,109.4326,7215.0
2022-08-16 12:05:00,115.13,115.3,115.02,115.02,8237.0,109.4326,109.5942,109.3281,109.3281,8237.0
2022-08-16 12:10:00,115.01,115.14,115.01,115.05,12788.0,109.3186,109.4421,109.3186,109.3566,12788.0
2022-08-16 12:15:00,115.04,115.21,115.03,115.21,5664.0,109.3471,109.5087,109.3376,109.5087,5664.0
2022-08-16 12:20:00,115.2,115.32,115.17,115.32,3830.0,109.4992,109.6132,109.4706,109.6132,3830.0
2022-08-16 12:25:00,115.3,115.35,115.28,115.32,2335.0,109.5942,109.6417,109.5752,109.6132,2335.0
2022-08-16 12:30:00,115.3,115.44,115.24,115.24,6035.0,109.5942,109.7273,109.5372,109.5372,6035.0
2022-08-16 12:35:00,115.23,115.29,115.2,115.22,2528.0,109.5277,109.5847,109.4992,109.5182,2528.0
2022-08-16 12:40:00,115.23,115.25,115.06,115.07,4700.0,109.5277,109.5467,109.3661,109.3756,4700.0
2022-08-16 12:45:00,115.07,115.13,115.01,115.12,4384.0,109.3756,109.4326,109.3186,109.4231,4384.0
2022-08-16 12:50:00,115.11,115.12,115.06,115.08,3554.0,109.4136,109.4231,109.3661,109.3851,3554.0
2022-08-16 12:55:00,115.04,115.05,114.92,114.92,5317.0,109.3471,109.3566,109.233,109.233,5317.0
2022-08-16 13:00:00,114.93,115.0,114.86,114.93,8419.0,109.2425,109.3091,109.176,109.2425,8419.0
2022-08-16 13:05:00,114.92,115.19,114.92,115.17,7686.0,109.233,109.4897,109.233,109.4706,7686.0
2022-08-16 13:10:00,115.14,115.37,115.13,115.3,7145.0,109.4421,109.6607,109.4326,109.5942,7145.0
2022-08-16 13:15:00,115.31,115.45,115.31,115.34,11095.0,109.6037,109.7368,109.6037,109.6322,11095.0
2022-08-16 13:20:00,115.34,115.53,115.33,115.5,12101.0,109.6322,109.8128,109.6227,109.7843,12101.0
2022-08-16 13:25:00,115.51,115.57,115.5,115.54,9563.0,109.7938,109.8508,109.7843,109.8223,9563.0
2022-08-16 13:30:00,115.52,115.61,115.52,115.59,13560.0,109.8033,109.8889,109.8033,109.8699,13560.0
2022-08-16 13:35:00,115.6,115.79,115.6,115.7,9818.0,109.8794,110.06,109.8794,109.9744,9818.0
2022-08-16 13:40:00,115.71,115.76,115.69,115.69,9397.0,109.9839,110.0314,109.9649,109.9649,9397.0
2022-08-16 13:45:00,115.7,115.7,115.54,115.59,10962.0,109.9744,109.9744,109.8223,109.8699,10962.0
2022-08-16 13:50:00,115.59,115.69,115.58,115.67,7276.0,109.8699,109.9649,109.8604,109.9459,7276.0
2022-08-16 13:55:00,115.69,115.82,115.68,115.81,9880.0,109.9649,110.0885,109.9554,110.079,9880.0
2022-08-16 14:00:00,115.82,115.94,115.78,115.83,12801.0,110.0885,110.2025,110.0505,110.098,12801.0
2022-08-16 14:05:00,115.83,115.83,115.76,115.79,8983.0,110.098,110.098,110.0314,110.06,8983.0
2022-08-16 14:10:00,115.8,115.84,115.69,115.75,10682.0,110.0695,110.1075,109.9649,110.0219,10682.0
2022-08-16 14:15:00,115.71,115.78,115.65,115.76,7399.0,109.9839,110.0505,109.9269,110.0314,7399.0
2022-08-16 14:20:00,115.76,115.79,115.69,115.7,18738.0,110.0314,110.06,109.9649,109.9744,18738.0
2022-08-16 14:25:00,115.71,115.78,115.57,115.59,9150.0,109.9839,110.0505,109.8508,109.8699,9150.0
2022-08-16 14:30:00,115.61,115.61,115.5,115.51,40492.0,109.8889,109.8889,109.7843,109.7938,40492.0
2022-08-16 14:35:00,115.51,115.53,115.15,115.23,205185.0,109.7938,109.8128,109.4516,109.5277,205185.0
2022-08-16 14:40:00,115.23,115.29,115.04,115.14,9497.0,109.5277,109.5847,109.3471,109.4421,9497.0
2022-08-16 14:45:00,115.14,115.14,114.61,114.69,12540.0,109.4421,109.4421,108.9384,109.0144,12540.0
2022-08-16 14:50:00,114.7,114.92,114.63,114.92,20092.0,109.0239,109.233,108.9574,109.233,20092.0
2022-08-16 14:55:00,114.92,115.13,114.92,115.1,8108.0,109.233,109.4326,109.233,109.4041,8108.0
2022-08-16 15:00:00,115.07,115.07,114.88,114.91,11799.0,109.3756,109.3756,109.195,109.2235,11799.0
2022-08-16 15:05:00,114.91,115.13,114.9,115.06,11859.0,109.2235,109.4326,109.214,109.3661,11859.0
2022-08-16 15:10:00,115.0,115.08,114.97,115.03,10553.0,109.3091,109.3851,109.2805,109.3376,10553.0
2022-08-16 15:15:00,115.05,115.35,115.04,115.28,13166.0,109.3566,109.6417,109.3471,109.5752,13166.0
2022-08-16 15:20:00,115.26,115.47,115.18,115.47,17615.0,109.5562,109.7558,109.4801,109.7558,17615.0
2022-08-16 15:25:00,115.47,115.61,115.45,115.57,18781.0,109.7558,109.8889,109.7368,109.8508,18781.0
2022-08-16 15:30:00,115.57,115.69,115.55,115.58,19962.0,109.8508,109.9649,109.8318,109.8604,19962.0
2022-08-16 15:35:00,115.57,115.67,115.56,115.65,25220.0,109.8508,109.9459,109.8413,109.9269,25220.0
2022-08-16 15:40:00,115.65,115.67,115.45,115.53,28110.0,109.9269,109.9459,109.7368,109.8128,28110.0
2022-08-16 15:45:00,115.54,115.75,115.52,115.55,19734.0,109.8223,110.0219,109.8033,109.8318,19734.0
2022-08-16 15:50:00,115.56,115.61,115.49,115.58,32444.0,109.8413,109.8889,109.7748,109.8604,32444.0
2022-08-16 15:55:00,115.59,115.62,115.3,115.42,76438.0,109.8699,109.8984,109.5942,109.7083,76438.0
2022-08-17 09:30:00,113.15,113.6,113.15,113.31,54718.0,107.5506,107.9783,107.5506,107.7027,54718.0
2022-08-17 09:35:00,113.38,113.81,113.3,113.47,14134.0,107.7692,108.1779,107.6932,107.8548,14134.0
2022-08-17 09:40:00,113.46,113.63,113.13,113.24,25527.0,107.8453,108.0069,107.5316,107.6362,25527.0
2022-08-17 09:45:00,113.3,113.57,112.99,113.57,15681.0,107.6932,107.9498,107.3985,107.9498,15681.0
2022-08-17 09:50:00,113.6,113.65,113.35,113.46,6416.0,107.9783,108.0259,107.7407,107.8453,6416.0
2022-08-17 09:55:00,113.47,113.6,113.44,113.53,17736.0,107.8548,107.9783,107.8263,107.9118,17736.0
2022-08-17 10:00:00,113.48,113.52,113.25,113.45,20545.0,107.8643,107.9023,107.6457,107.8358,20545.0
2022-08-17 10:05:00,113.47,113.74,113.44,113.5,14184.0,107.8548,108.1114,107.8263,107.8833,14184.0
2022-08-17 10:10:00,113.47,113.64,113.44,113.46,8455.0,107.8548,108.0164,107.8263,107.8453,8455.0
2022-08-17 10:15:00,113.46,113.6,113.34,113.34,15464.0,107.8453,107.9783,107.7312,107.7312,15464.0
2022-08-17 10:20:00,113.34,113.56,113.34,113.5,9124.0,107.7312,107.9403,107.7312,107.8833,9124.0
2022-08-17 10:25:00,113.51,113.58,113.44,113.53,7297.0,107.8928,107.9593,107.8263,107.9118,7297.0
2022-08-17 10:30:00,113.57,113.61,113.39,113.52,11273.0,107.9498,107.9878,107.7787,107.9023,11273.0
2022-08-17 10:35:00,113.48,113.48,113.16,113.24,12323.0,107.8643,107.8643,107.5601,107.6362,12323.0
2022-08-17 10:40:00,113.22,113.46,113.21,113.4,14497.0,107.6171,107.8453,107.6076,107.7882,14497.0
2022-08-17 10:45:00,113.44,113.54,113.24,113.26,15603.0,107.8263,107.9213,107.6362,107.6552,15603.0
2022-08-17 10:50:00,113.24,113.3,113.04,113.15,25452.0,107.6362,107.6932,107.4461,107.5506,25452.0
2022-08-17 10:55:00,113.11,113.25,112.87,112.95,21643.0,107.5126,107.6457,107.2845,107.3605,21643.0
2022-08-17 11:00:00,112.97,112.98,112.78,112.82,15215.0,107.3795,107.389,107.1989,107.2369,15215.0
2022-08-17 11:05:00,112.83,112.86,112.71,112.72,11089.0,107.2464,107.275,107.1324,107.1419,11089.0
2022-08-17 11:10:00,112.68,112.78,112.53,112.55,13420.0,107.1039,107.1989,106.9613,106.9803,13420.0
2022-08-17 11:15:00,112.54,112.66,112.42,112.43,21554.0,106.9708,107.0849,106.8567,106.8662,21554.0
2022-08-17 11:20:00,112.44,112.62,112.41,112.46,73810.0,106.8757,107.0468,106.8472,106.8948,73810.0
2022-08-17 11:25:00,112.44,112.52,112.32,112.5,14256.0,106.8757,106.9518,106.7617,106.9328,14256.0
2022-08-17 11:30:00,112.5,112.66,112.45,112.46,13288.0,106.9328,107.0849,106.8852,106.8948,13288.0
2022-08-17 11:35:00,112.39,112.4,112.29,112.33,13713.0,106.8282,106.8377,106.7332,106.7712,13713.0
2022-08-17 11:40:00,112.35,112.42,112.06,112.09,10386.0,106.7902,106.8567,106.5145,106.5431,10386.0
2022-08-17 11:45:00,112.12,112.13,112.03,112.09,12892.0,106.5716,106.5811,106.486,106.5431,12892.0
2022-08-17 11:50:00,112.1,112.17,112.03,112.13,39717.0,106.5526,106.6191,106.486,106.5811,39717.0
2022-08-17 11:55:00,112.13,112.32,112.13,112.28,10839.0,106.5811,106.7617,106.5811,106.7237,10839.0
2022-08-17 12:00:00,112.25,112.59,112.25,112.59,10022.0,106.6951,107.0183,106.6951,107.0183,10022.0
2022-08-17 12:05:00,112.61,112.79,112.61,112.64,26002.0,107.0373,107.2084,107.0373,107.0658,26002.0
2022-08-17 12:10:00,112.69,112.85,112.68,112.77,10625.0,107.1134,107.2655,107.1039,107.1894,10625.0
2022-08-17 12:15:00,112.8,112.88,112.74,112.75,6189.0,107.2179,107.294,107.1609,107.1704,6189.0
2022-08-17 12:20:00,112.75,113.02,112.74,113.0,9505.0,107.1704,107.427,107.1609,107.408,9505.0
2022-08-17 12:25:00,113.01,113.08,112.98,113.05,5039.0,107.4175,107.4841,107.389,107.4556,5039.0
2022-08-17 12:30:00,113.04,113.14,113.0,113.12,4112.0,107.4461,107.5411,107.408,107.5221,4112.0
2022-08-17 12:35:00,113.15,113.34,113.14,113.22,6099.0,107.5506,107.7312,107.5411,107.6171,6099.0
2022-08-17 12:40:00,113.16,113.16,113.05,113.1,4901.0,107.5601,107.5601,107.4556,107.5031,4901.0
2022-08-17 12:45:00,113.13,113.16,113.07,113.1,5880.0,107.5316,107.5601,107.4746,107.5031,5880.0
2022-08-17 12:50:00,113.09,113.11,113.0,113.08,4915.0,107.4936,107.5126,107.408,107.4841,4915.0
2022-08-17 12:55:00,113.09,113.19,113.02,113.17,5600.0,107.4936,107.5886,107.427,107.5696,5600.0
2022-08-17 13:00:00,113.19,113.25,113.05,113.15,11704.0,107.5886,107.6457,107.4556,107.5506,11704.0
2022-08-17 13:05:00,113.2,113.27,113.09,113.09,3540.0,107.5981,107.6647,107.4936,107.4936,3540.0
2022-08-17 13:10:00,113.1,113.28,113.1,113.26,5053.0,107.5031,107.6742,107.5031,107.6552,5053.0
2022-08-17 13:15:00,113.27,113.31,113.15,113.15,5809.0,107.6647,107.7027,107.5506,107.5506,5809.0
2022-08-17 13:20:00,113.17,113.25,113.14,113.18,4570.0,107.5696,107.6457,107.5411,107.5791,4570.0
2022-08-17 13:25:00,113.19,113.38,113.19,113.38,3363.0,107.5886,107.7692,107.5886,107.7692,3363.0
2022-08-17 13:30:00,113.38,113.51,113.2,113.25,18824.0,107.7692,107.8928,107.5981,107.6457,18824.0
2022-08-17 13:35:00,113.26,113.33,113.14,113.2,6960.0,107.6552,107.7217,107.5411,107.5981,6960.0
2022-08-17 13:40:00,113.2,113.31,113.19,113.21,7532.0,107.5981,107.7027,107.5886,107.6076,7532.0
2022-08-17 13:45:00,113.17,113.2,113.15,113.2,3959.0,107.5696,107.5981,107.5506,107.5981,3959.0
2022-08-17 13:50:00,113.18,113.25,113.15,113.19,4309.0,107.5791,107.6457,107.5506,107.5886,4309.0
2022-08-17 13:55:00,113.19,113.36,113.19,113.35,6230.0,107.5886,107.7502,107.5886,107.7407,6230.0
2022-08-17 14:00:00,113.37,113.87,113.26,113.66,16861.0,107.7597,108.235,107.6552,108.0354,16861.0
2022-08-17 14:05:00,113.64,113.77,113.42,113.7,3884.0,108.0164,108.1399,107.8072,108.0734,3884.0
2022-08-17 14:10:00,113.6,114.12,113.59,114.12,5394.0,107.9783,108.4726,107.9688,108.4726,5394.0
2022-08-17 14:15:00,114.14,114.22,113.81,114.06,9294.0,108.4916,108.5677,108.1779,108.4156,9294.0
2022-08-17 14:20:00,113.97,114.01,113.63,113.66,4884.0,108.33,108.368,108.0069,108.0354,4884.0
2022-08-17 14:25:00,113.7,113.98,113.7,113.92,5851.0,108.0734,108.3395,108.0734,108.2825,5851.0
2022-08-17 14:30:00,113.93,114.02,113.82,113.97,11239.0,108.292,108.3776,108.1875,108.33,11239.0
2022-08-17 14:35:00,113.99,114.18,113.99,114.15,7944.0,108.349,108.5296,108.349,108.5011,7944.0
2022-08-17 14:40:00,114.1,114.12,113.68,113.7,9191.0,108.4536,108.4726,108.0544,108.0734,9191.0
2022-08-17 14:45:00,113.68,113.77,113.61,113.73,8434.0,108.0544,108.1399,107.9878,108.1019,8434.0
2022-08-17 14:50:00,113.73,113.76,113.62,113.63,7102.0,108.1019,108.1304,107.9973,108.0069,7102.0
2022-08-17 14:55:00,113.58,113.77,113.58,113.59,7062.0,107.9593,108.1399,107.9593,107.9688,7062.0
2022-08-17 15:00:00,113.59,113.83,113.57,113.83,5601.0,107.9688,108.197,107.9498,108.197,5601.0
2022-08-17 15:05:00,113.88,113.9,113.67,113.68,6191.0,108.2445,108.2635,108.0449,108.0544,6191.0
2022-08-17 15:10:00,113.67,113.72,113.29,113.49,8696.0,108.0449,108.0924,107.6837,107.8738,8696.0
2022-08-17 15:15:00,113.55,113.62,113.39,113.55,9270.0,107.9308,107.9973,107.7787,107.9308,9270.0
2022-08-17 15:20:00,113.5,113.76,113.5,113.76,5743.0,107.8833,108.1304,107.8833,108.1304,5743.0
2022-08-17 15:25:00,113.77,113.86,113.63,113.76,10712.0,108.1399,108.2255,108.0069,108.1304,10712.0
2022-08-17 15:30:00,113.76,113.8,113.66,113.71,10185.0,108.1304,108.1684,108.0354,108.0829,10185.0
2022-08-17 15:35:00,113.7,113.74,113.54,113.56,14777.0,108.0734,108.1114,107.9213,107.9403,14777.0
2022-08-17 15:40:00,113.6,113.7,113.59,113.64,10260.0,107.9783,108.0734,107.9688,108.0164,10260.0
2022-08-17 15:45:00,113.64,113.64,113.32,113.4,20104.0,108.0164,108.0164,107.7122,107.7882,20104.0
2022-08-17 15:50:00,113.44,113.51,113.33,113.47,23894.0,107.8263,107.8928,107.7217,107.8548,23894.0
2022-08-17 15:55:00,113.48,113.73,113.35,113.7,102322.0,107.8643,108.1019,107.7407,108.0734,102322.0
2022-08-18 09:30:00,113.79,113.79,112.96,113.09,31577.0,108.1589,108.1589,107.37,107.4936,31577.0
2022-08-18 09:35:00,113.09,113.44,112.9,113.37,10921.0,107.4936,107.8263,107.313,107.7597,10921.0
2022-08-18 09:40:00,113.35,113.5,113.13,113.48,7027.0,107.7407,107.8833,107.5316,107.8643,7027.0
2022-08-18 09:45:00,113.53,113.58,112.81,112.96,10795.0,107.9118,107.9593,107.2274,107.37,10795.0
2022-08-18 09:50:00,112.94,113.3,112.87,113.12,6925.0,107.351,107.6932,107.2845,107.5221,6925.0
2022-08-18 09:55:00,113.06,113.24,113.04,113.13,12162.0,107.4651,107.6362,107.4461,107.5316,12162.0
2022-08-18 10:00:00,113.09,113.33,113.01,113.3,10941.0,107.4936,107.7217,107.4175,107.6932,10941.0
2022-08-18 10:05:00,113.28,113.33,113.04,113.24,9541.0,107.6742,107.7217,107.4461,107.6362,9541.0
2022-08-18 10:10:00,113.23,113.37,113.09,113.37,5235.0,107.6266,107.7597,107.4936,107.7597,5235.0
2022-08-18 10:15:00,113.32,113.48,113.18,113.41,3859.0,107.7122,107.8643,107.5791,107.7977,3859.0
2022-08-18 10:20:00,113.44,113.56,113.23,113.24,3779.0,107.8263,107.9403,107.6266,107.6362,3779.0
2022-08-18 10:25:00,113.28,113.37,113.22,113.3,6970.0,107.6742,107.7597,107.6171,107.6932,6970.0
2022-08-18 10:30:00,113.43,113.43,113.23,113.35,4544.0,107.8168,107.8168,107.6266,107.7407,4544.0
2022-08-18 10:35:00,113.35,113.42,113.31,113.42,8088.0,107.7407,107.8072,107.7027,107.8072,8088.0
2022-08-18 10:40:00,113.43,113.61,113.42,113.5,8786.0,107.8168,107.9878,107.8072,107.8833,8786.0
2022-08-18 10:45:00,113.48,113.66,113.44,113.66,4594.0,107.8643,108.0354,107.8263,108.0354,4594.0
2022-08-18 10:50:00,113.68,113.7,113.53,113.58,12459.0,108.0544,108.0734,107.9118,107.9593,12459.0
2022-08-18 10:55:00,113.58,113.58,113.5,113.55,5484.0,107.9593,107.9593,107.8833,107.9308,5484.0
2022-08-18 11:00:00,113.57,113.57,113.33,113.34,6341.0,107.9498,107.9498,107.7217,107.7312,6341.0
2022-08-18 11:05:00,113.35,113.5,113.27,113.42,19003.0,107.7407,107.8833,107.6647,107.8072,19003.0
2022-08-18 11:10:00,113.41,113.43,113.17,113.28,12226.0,107.7977,107.8168,107.5696,107.6742,12226.0
2022-08-18 11:15:00,113.28,113.49,113.26,113.43,20362.0,107.6742,107.8738,107.6552,107.8168,20362.0
2022-08-18 11:20:00,113.43,113.65,113.41,113.65,8743.0,107.8168,108.0259,107.7977,108.0259,8743.0
2022-08-18 11:25:00,113.62,113.64,113.37,113.54,5853.0,107.9973,108.0164,107.7597,107.9213,5853.0
2022-08-18 11:30:00,113.56,113.67,113.52,113.59,6587.0,107.9403,108.0449,107.9023,107.9688,6587.0
2022-08-18 11:35:00,113.59,113.73,113.51,113.66,5230.0,107.9688,108.1019,107.8928,108.0354,5230.0
2022-08-18 11:40:00,113.63,113.67,113.61,113.65,3171.0,108.0069,108.0449,107.9878,108.0259,3171.0
2022-08-18 11:45:00,113.64,113.71,113.58,113.66,4233.0,108.0164,108.0829,107.9593,108.0354,4233.0
2022-08-18 11:50:00,113.67,113.69,113.44,113.44,11708.0,108.0449,108.0639,107.8263,107.8263,11708.0
2022-08-18 11:55:00,113.46,113.54,113.44,113.52,6833.0,107.8453,107.9213,107.8263,107.9023,6833.0
2022-08-18 12:00:00,113.52,113.65,113.52,113.58,6468.0,107.9023,108.0259,107.9023,107.9593,6468.0
2022-08-18 12:05:00,113.59,113.72,113.57,113.65,4631.0,107.9688,108.0924,107.9498,108.0259,4631.0
2022-08-18 12:10:00,113.63,113.63,113.54,113.57,3701.0,108.0069,108.0069,107.9213,107.9498,3701.0
2022-08-18 12:15:00,113.58,113.61,113.51,113.57,4031.0,107.9593,107.9878,107.8928,107.9498,4031.0
2022-08-18 12:20:00,113.57,113.57,113.36,113.41,6831.0,107.9498,107.9498,107.7502,107.7977,6831.0
2022-08-18 12:25:00,113.4,113.43,113.27,113.37,16289.0,107.7882,107.8168,107.6647,107.7597,16289.0
2022-08-18 12:30:00,113.36,113.43,113.33,113.34,11540.0,107.7502,107.8168,107.7217,107.7312,11540.0
2022-08-18 12:35:00,113.35,113.35,113.19,113.28,7519.0,107.7407,107.7407,107.5886,107.6742,7519.0
2022-08-18 12:40:00,113.28,113.3,113.17,113.18,13984.0,107.6742,107.6932,107.5696,107.5791,13984.0
2022-08-18 12:45:00,113.18,113.31,113.13,113.22,8300.0,107.5791,107.7027,107.5316,107.6171,8300.0
2022-08-18 12:50:00,113.17,113.25,113.15,113.25,4456.0,107.5696,107.6457,107.5506,107.6457,4456.0
2022-08-18 12:55:00,113.27,113.31,113.18,113.23,3514.0,107.6647,107.7027,107.5791,107.6266,3514.0
2022-08-18 13:00:00,113.22,113.3,113.19,113.23,3591.0,107.6171,107.6932,107.5886,107.6266,3591.0
2022-08-18 13:05:00,113.26,113.45,113.26,113.45,3274.0,107.6552,107.8358,107.6552,107.8358,3274.0
2022-08-18 13:10:00,113.43,113.47,113.29,113.32,4930.0,107.8168,107.8548,107.6837,107.7122,4930.0
2022-08-18 13:15:00,113.31,113.44,113.31,113.44,2826.0,107.7027,107.8263,107.7027,107.8263,2826.0
2022-08-18 13:20:00,113.43,113.46,113.34,113.38,4797.0,107.8168,107.8453,107.7312,107.7692,4797.0
2022-08-18 13:25:00,113.37,113.4,113.33,113.38,3059.0,107.7597,107.7882,107.7217,107.7692,3059.0
2022-08-18 13:30:00,113.39,113.5,113.33,113.48,7240.0,107.7787,107.8833,107.7217,107.8643,7240.0
2022-08-18 13:35:00,113.48,113.57,113.41,113.55,7112.0,107.8643,107.9498,107.7977,107.9308,7112.0
2022-08-18 13:40:00,113.56,113.62,113.5,113.5,3536.0,107.9403,107.9973,107.8833,107.8833,3536.0
2022-08-18 13:45:00,113.55,113.55,113.44,113.51,3692.0,107.9308,107.9308,107.8263,107.8928,3692.0
2022-08-18 13:50:00,113.43,113.45,113.4,113.45,4372.0,107.8168,107.8358,107.7882,107.8358,4372.0
2022-08-18 13:55:00,113.45,113.45,113.33,113.41,4408.0,107.8358,107.8358,107.7217,107.7977,4408.0
2022-08-18 14:00:00,113.4,113.49,113.36,113.48,3728.0,107.7882,107.8738,107.7502,107.8643,3728.0
2022-08-18 14:05:00,113.47,113.63,113.4,113.63,8948.0,107.8548,108.0069,107.7882,108.0069,8948.0
2022-08-18 14:10:00,113.61,113.63,113.48,113.55,4585.0,107.9878,108.0069,107.8643,107.9308,4585.0
2022-08-18 14:15:00,113.56,113.57,113.45,113.46,5557.0,107.9403,107.9498,107.8358,107.8453,5557.0
2022-08-18 14:20:00,113.43,113.51,113.42,113.5,9018.0,107.8168,107.8928,107.8072,107.8833,9018.0
2022-08-18 14:25:00,113.49,113.55,113.48,113.55,5155.0,107.8738,107.9308,107.8643,107.9308,5155.0
2022-08-18 14:30:00,113.53,113.53,113.35,113.39,6687.0,107.9118,107.9118,107.7407,107.7787,6687.0
2022-08-18 14:35:00,113.37,113.47,113.37,113.47,8774.0,107.7597,107.8548,107.7597,107.8548,8774.0
2022-08-18 14:40:00,113.47,113.61,113.42,113.61,5408.0,107.8548,107.9878,107.8072,107.9878,5408.0
2022-08-18 14:45:00,113.66,113.68,113.55,113.61,6886.0,108.0354,108.0544,107.9308,107.9878,6886.0
2022-08-18 14:50:00,113.64,113.8,113.63,113.79,12807.0,108.0164,108.1684,108.0069,108.1589,12807.0
2022-08-18 14:55:00,113.78,113.82,113.75,113.77,4224.0,108.1494,108.1875,108.1209,108.1399,4224.0
2022-08-18 15:00:00,113.75,113.83,113.73,113.82,7426.0,108.1209,108.197,108.1019,108.1875,7426.0
2022-08-18 15:05:00,113.85,114.0,113.84,113.92,69157.0,108.216,108.3585,108.2065,108.2825,69157.0
2022-08-18 15:10:00,113.91,114.04,113.9,114.02,16822.0,108.273,108.3966,108.2635,108.3776,16822.0
2022-08-18 15:15:00,114.04,114.12,113.98,114.05,7475.0,108.3966,108.4726,108.3395,108.4061,7475.0
2022-08-18 15:20:00,114.08,114.12,113.96,114.12,9467.0,108.4346,108.4726,108.3205,108.4726,9467.0
2022-08-18 15:25:00,114.1,114.11,114.02,114.06,6185.0,108.4536,108.4631,108.3776,108.4156,6185.0
2022-08-18 15:30:00,114.08,114.22,114.06,114.19,10814.0,108.4346,108.5677,108.4156,108.5391,10814.0
2022-08-18 15:35:00,114.18,114.22,114.12,114.14,11096.0,108.5296,108.5677,108.4726,108.4916,11096.0
2022-08-18 15:40:00,114.14,114.27,114.13,114.25,14453.0,108.4916,108.6152,108.4821,108.5962,14453.0
2022-08-18 15:45:00,114.24,114.26,113.97,113.99,20585.0,108.5867,108.6057,108.33,108.349,20585.0
2022-08-18 15:50:00,113.95,113.99,113.81,113.85,27591.0,108.311,108.349,108.1779,108.216,27591.0
2022-08-18 15:55:00,113.85,113.91,113.74,113.85,54619.0,108.216,108.273,108.1114,108.216,54619.0
2022-08-19 09:30:00,112.75,113.03,112.5,113.0,111608.0,107.1704,107.4365,106.9328,107.408,111608.0
2022-08-19 09:35:00,112.94,113.11,112.66,112.87,18579.0,107.351,107.5126,107.0849,107.2845,18579.0
2022-08-19 09:40:00,112.83,112.83,112.43,112.67,33978.0,107.2464,107.2464,106.8662,107.0944,33978.0
2022-08-19 09:45:00,112.6,112.74,112.47,112.59,29934.0,107.0278,107.1609,106.9043,107.0183,29934.0
2022-08-19 09:50:00,112.58,112.58,111.92,112.37,49707.0,107.0088,107.0088,106.3815,106.8092,49707.0
2022-08-19 09:55:00,112.31,112.65,112.3,112.33,14996.0,106.7522,107.0754,106.7427,106.7712,14996.0
2022-08-19 10:00:00,112.3,112.59,111.98,112.46,11806.0,106.7427,107.0183,106.4385,106.8948,11806.0
2022-08-19 10:05:00,112.5,112.66,112.17,112.31,6266.0,106.9328,107.0849,106.6191,106.7522,6266.0
2022-08-19 10:10:00,112.25,112.33,112.16,112.2,21796.0,106.6951,106.7712,106.6096,106.6476,21796.0
2022-08-19 10:15:00,112.2,112.3,112.07,112.21,43380.0,106.6476,106.7427,106.5241,106.6571,43380.0
2022-08-19 10:20:00,112.26,112.53,112.24,112.3,7984.0,106.7047,106.9613,106.6856,106.7427,7984.0
2022-08-19 10:25:00,112.36,112.47,112.25,112.44,7079.0,106.7997,106.9043,106.6951,106.8757,7079.0
2022-08-19 10:30:00,112.45,112.59,112.4,112.55,5768.0,106.8852,107.0183,106.8377,106.9803,5768.0
2022-08-19 10:35:00,112.58,112.7,112.53,112.59,9934.0,107.0088,107.1229,106.9613,107.0183,9934.0
2022-08-19 10:40:00,112.58,112.71,112.49,112.68,27245.0,107.0088,107.1324,106.9233,107.1039,27245.0
2022-08-19 10:45:00,112.71,112.78,112.64,112.68,4663.0,107.1324,107.1989,107.0658,107.1039,4663.0
2022-08-19 10:50:00,112.71,112.73,112.49,112.54,5454.0,107.1324,107.1514,106.9233,106.9708,5454.0
2022-08-19 10:55:00,112.54,112.56,112.43,112.53,16492.0,106.9708,106.9898,106.8662,106.9613,16492.0
2022-08-19 11:00:00,112.45,112.58,112.28,112.29,10396.0,106.8852,107.0088,106.7237,106.7332,10396.0
2022-08-19 11:05:00,112.21,112.35,112.16,112.23,19279.0,106.6571,106.7902,106.6096,106.6761,19279.0
2022-08-19 11:10:00,112.22,112.28,111.9,112.08,21237.0,106.6666,106.7237,106.3625,106.5336,21237.0
2022-08-19 11:15:00,112.13,112.25,112.09,112.1,15875.0,106.5811,106.6951,106.5431,106.5526,15875.0
2022-08-19 11:20:00,112.1,112.21,112.04,112.15,11481.0,106.5526,106.6571,106.4955,106.6001,11481.0
2022-08-19 11:25:00,112.16,112.36,112.15,112.32,5335.0,106.6096,106.7997,106.6001,106.7617,5335.0
2022-08-19 11:30:00,112.34,112.44,112.17,112.2,2666.0,106.7807,106.8757,106.6191,106.6476,2666.0
2022-08-19 11:35:00,112.23,112.25,112.12,112.25,7267.0,106.6761,106.6951,106.5716,106.6951,7267.0
2022-08-19 11:40:00,112.24,112.36,112.19,112.35,10238.0,106.6856,106.7997,106.6381,106.7902,10238.0
2022-08-19 11:45:00,112.37,112.54,112.33,112.44,3928.0,106.8092,106.9708,106.7712,106.8757,3928.0
2022-08-19 11:50:00,112.48,112.49,112.28,112.4,6743.0,106.9138,106.9233,106.7237,106.8377,6743.0
2022-08-19 11:55:00,112.35,112.4,112.28,112.36,10637.0,106.7902,106.8377,106.7237,106.7997,10637.0
2022-08-19 12:00:00,112.32,112.36,112.29,112.29,8325.0,106.7617,106.7997,106.7332,106.7332,8325.0
2022-08-19 12:05:00,112.19,112.22,111.98,112.15,11941.0,106.6381,106.6666,106.4385,106.6001,11941.0
2022-08-19 12:10:00,112.16,112.26,112.11,112.16,12052.0,106.6096,106.7047,106.5621,106.6096,12052.0
2022-08-19 12:15:00,112.13,112.41,112.13,112.4,5042.0,106.5811,106.8472,106.5811,106.8377,5042.0
2022-08-19 12:20:00,112.47,112.47,112.31,112.34,5211.0,106.9043,106.9043,106.7522,106.7807,5211.0
2022-08-19 12:25:00,112.28,112.28,112.15,112.24,5057.0,106.7237,106.7237,106.6001,106.6856,5057.0
2022-08-19 12:30:00,112.2,112.34,112.12,112.33,12774.0,106.6476,106.7807,106.5716,106.7712,12774.0
2022-08-19 12:35:00,112.28,112.39,112.28,112.36,5204.0,106.7237,106.8282,106.7237,106.7997,5204.0
2022-08-19 12:40:00,112.36,112.44,112.24,112.44,8164.0,106.7997,106.8757,106.6856,106.8757,8164.0
2022-08-19 12:45:00,112.42,112.45,112.24,112.26,4131.0,106.8567,106.8852,106.6856,106.7047,4131.0
2022-08-19 12:50:00,112.26,112.46,112.25,112.41,5143.0,106.7047,106.8948,106.6951,106.8472,5143.0
2022-08-19 12:55:00,112.42,112.46,112.3,112.3,3654.0,106.8567,106.8948,106.7427,106.7427,3654.0
2022-08-19 13:00:00,112.3,112.41,112.26,112.38,4409.0,106.7427,106.8472,106.7047,106.8187,4409.0
2022-08-19 13:05:00,112.37,112.37,112.27,112.34,4886.0,106.8092,106.8092,106.7142,106.7807,4886.0
2022-08-19 13:10:00,112.34,112.37,112.25,112.28,14168.0,106.7807,106.8092,106.6951,106.7237,14168.0
2022-08-19 13:15:00,112.32,112.32,112.26,112.32,4080.0,106.7617,106.7617,106.7047,106.7617,4080.0
2022-08-19 13:20:00,112.29,112.3,112.21,112.25,7507.0,106.7332,106.7427,106.6571,106.6951,7507.0
2022-08-19 13:25:00,112.25,112.25,112.09,112.22,11215.0,106.6951,106.6951,106.5431,106.6666,11215.0
2022-08-19 13:30:00,112.21,112.22,112.04,112.18,41459.0,106.6571,106.6666,106.4955,106.6286,41459.0
2022-08-19 13:35:00,112.16,112.16,112.02,112.09,9067.0,106.6096,106.6096,106.4765,106.5431,9067.0
2022-08-19 13:40:00,112.1,112.19,112.09,112.14,25917.0,106.5526,106.6381,106.5431,106.5906,25917.0
2022-08-19 13:45:00,112.1,112.1,111.83,111.91,30253.0,106.5526,106.5526,106.2959,106.372,30253.0
2022-08-19 13:50:00,111.92,112.08,111.9,112.01,21925.0,106.3815,106.5336,106.3625,106.467,21925.0
2022-08-19 13:55:00,112.01,112.09,112.01,112.01,7374.0,106.467,106.5431,106.467,106.467,7374.0
2022-08-19 14:00:00,111.95,112.13,111.95,112.08,6708.0,106.41,106.5811,106.41,106.5336,6708.0
2022-08-19 14:05:00,112.06,112.1,112.0,112.06,3816.0,106.5145,106.5526,106.4575,106.5145,3816.0
2022-08-19 14:10:00,112.06,112.15,111.96,112.0,8021.0,106.5145,106.6001,106.4195,106.4575,8021.0
2022-08-19 14:15:00,111.97,112.03,111.94,112.01,7383.0,106.429,106.486,106.4005,106.467,7383.0
2022-08-19 14:20:00,112.0,112.06,111.98,112.02,10694.0,106.4575,106.5145,106.4385,106.4765,10694.0
2022-08-19 14:25:00,112.02,112.12,112.02,112.12,12341.0,106.4765,106.5716,106.4765,106.5716,12341.0
2022-08-19 14:30:00,112.09,112.12,111.98,112.09,6118.0,106.5431,106.5716,106.4385,106.5431,6118.0
2022-08-19 14:35:00,112.09,112.12,112.05,112.07,7662.0,106.5431,106.5716,106.505,106.5241,7662.0
2022-08-19 14:40:00,112.05,112.19,111.98,112.16,28395.0,106.505,106.6381,106.4385,106.6096,28395.0
2022-08-19 14:45:00,112.14,112.28,112.13,112.23,16294.0,106.5906,106.7237,106.5811,106.6761,16294.0
2022-08-19 14:50:00,112.23,112.29,112.11,112.12,23410.0,106.6761,106.7332,106.5621,106.5716,23410.0
2022-08-19 14:55:00,112.13,112.18,112.08,112.17,16771.0,106.5811,106.6286,106.5336,106.6191,16771.0
2022-08-19 15:00:00,112.19,112.25,111.97,112.01,33228.0,106.6381,106.6951,106.429,106.467,33228.0
2022-08-19 15:05:00,111.99,112.07,111.94,112.04,9890.0,106.448,106.5241,106.4005,106.4955,9890.0
2022-08-19 15:10:00,112.08,112.37,112.08,112.32,14496.0,106.5336,106.8092,106.5336,106.7617,14496.0
2022-08-19 15:15:00,112.3,112.44,112.3,112.34,8633.0,106.7427,106.8757,106.7427,106.7807,8633.0
2022-08-19 15:20:00,112.37,112.45,112.34,112.41,14916.0,106.8092,106.8852,106.7807,106.8472,14916.0
2022-08-19 15:25:00,112.39,112.42,112.28,112.38,10970.0,106.8282,106.8567,106.7237,106.8187,10970.0
2022-08-19 15:30:00,112.38,112.45,112.29,112.3,32827.0,106.8187,106.8852,106.7332,106.7427,32827.0
2022-08-19 15:35:00,112.3,112.44,112.3,112.36,15196.0,106.7427,106.8757,106.7427,106.7997,15196.0
2022-08-19 15:40:00,112.34,112.44,112.34,112.42,33932.0,106.7807,106.8757,106.7807,106.8567,33932.0
2022-08-19 15:45:00,112.42,112.42,112.31,112.39,32936.0,106.8567,106.8567,106.7522,106.8282,32936.0
2022-08-19 15:50:00,112.41,112.48,112.18,112.28,34728.0,106.8472,106.9138,106.6286,106.7237,34728.0
2022-08-19 15:55:00,112.24,112.32,112.21,112.21,59298.0,106.6856,106.7617,106.6571,106.6571,59298.0
2022-08-22 09:30:00,109.84,109.95,108.52,108.6,49878.0,104.4044,104.509,103.1497,103.2258,49878.0
2022-08-22 09:35:00,108.55,109.37,108.5,109.28,13588.0,103.1782,103.9577,103.1307,103.8721,13588.0
2022-08-22 09:40:00,109.34,109.44,108.82,109.02,8887.0,103.9292,104.0242,103.4349,103.625,8887.0
2022-08-22 09:45:00,109.03,109.09,108.62,108.81,17511.0,103.6345,103.6915,103.2448,103.4254,17511.0
2022-08-22 09:50:00,108.76,108.97,108.65,108.84,17606.0,103.3779,103.5775,103.2733,103.4539,17606.0
2022-08-22 09:55:00,108.84,109.12,108.76,109.11,10422.0,103.4539,103.72,103.3779,103.7105,10422.0
2022-08-22 10:00:00,109.07,109.08,108.58,108.8,19268.0,103.6725,103.682,103.2068,103.4159,19268.0
2022-08-22 10:05:00,108.82,108.87,108.44,108.47,10496.0,103.4349,103.4824,103.0737,103.1022,10496.0
2022-08-22 10:10:00,108.48,108.52,108.26,108.3,11101.0,103.1117,103.1497,102.9026,102.9406,11101.0
2022-08-22 10:15:00,108.32,108.35,108.18,108.26,6937.0,102.9596,102.9881,102.8266,102.9026,6937.0
2022-08-22 10:20:00,108.23,108.35,107.95,107.95,27519.0,102.8741,102.9881,102.6079,102.6079,27519.0
2022-08-22 10:25:00,107.94,108.16,107.89,108.15,10560.0,102.5984,102.8075,102.5509,102.798,10560.0
2022-08-22 10:30:00,108.17,108.3,108.14,108.2,12228.0,102.817,102.9406,102.7885,102.8456,12228.0
2022-08-22 10:35:00,108.23,108.4,108.18,108.39,7408.0,102.8741,103.0357,102.8266,103.0262,7408.0
2022-08-22 10:40:00,108.38,108.52,108.31,108.32,5377.0,103.0167,103.1497,102.9501,102.9596,5377.0
2022-08-22 10:45:00,108.27,108.56,108.25,108.55,5010.0,102.9121,103.1878,102.8931,103.1782,5010.0
2022-08-22 10:50:00,108.49,108.6,108.41,108.53,8311.0,103.1212,103.2258,103.0452,103.1592,8311.0
2022-08-22 10:55:00,108.57,108.63,108.49,108.56,4966.0,103.1973,103.2543,103.1212,103.1878,4966.0
2022-08-22 11:00:00,108.59,108.86,108.58,108.77,8979.0,103.2163,103.4729,103.2068,103.3874,8979.0
2022-08-22 11:05:00,108.84,108.89,108.78,108.84,7214.0,103.4539,103.5014,103.3969,103.4539,7214.0
2022-08-22 11:10:00,108.87,108.98,108.73,108.95,17930.0,103.4824,103.587,103.3493,103.5585,17930.0
2022-08-22 11:15:00,108.94,109.24,108.94,109.11,24813.0,103.5489,103.8341,103.5489,103.7105,24813.0
2022-08-22 11:20:00,109.14,109.33,109.13,109.3,19235.0,103.739,103.9196,103.7295,103.8911,19235.0
2022-08-22 11:25:00,109.31,109.36,109.05,109.3,50551.0,103.9006,103.9482,103.6535,103.8911,50551.0
2022-08-22 11:30:00,109.3,109.4,109.13,109.3,24189.0,103.8911,103.9862,103.7295,103.8911,24189.0
2022-08-22 11:35:00,109.33,109.43,109.23,109.32,12442.0,103.9196,104.0147,103.8246,103.9101,12442.0
2022-08-22 11:40:00,109.35,109.48,109.32,109.36,14169.0,103.9387,104.0622,103.9101,103.9482,14169.0
2022-08-22 11:45:00,109.36,109.51,109.24,109.3,20269.0,103.9482,104.0907,103.8341,103.8911,20269.0
2022-08-22 11:50:00,109.3,109.32,109.11,109.26,7909.0,103.8911,103.9101,103.7105,103.8531,7909.0
2022-08-22 11:55:00,109.28,109.61,109.28,109.51,7922.0,103.8721,104.1858,103.8721,104.0907,7922.0
2022-08-22 12:00:00,109.51,109.61,109.46,109.51,25265.0,104.0907,104.1858,104.0432,104.0907,25265.0
2022-08-22 12:05:00,109.49,109.55,109.28,109.28,16521.0,104.0717,104.1288,103.8721,103.8721,16521.0
2022-08-22 12:10:00,109.27,109.28,109.2,109.27,4541.0,103.8626,103.8721,103.7961,103.8626,4541.0
2022-08-22 12:15:00,109.3,109.44,109.29,109.44,7711.0,103.8911,104.0242,103.8816,104.0242,7711.0
2022-08-22 12:20:00,109.5,109.59,109.48,109.58,28283.0,104.0812,104.1668,104.0622,104.1573,28283.0
2022-08-22 12:25:00,109.56,109.62,109.33,109.34,11803.0,104.1383,104.1953,103.9196,103.9292,11803.0
2022-08-22 12:30:00,109.37,109.46,109.35,109.43,9057.0,103.9577,104.0432,103.9387,104.0147,9057.0
2022-08-22 12:35:00,109.44,109.57,109.4,109.52,23643.0,104.0242,104.1478,103.9862,104.1002,23643.0
2022-08-22 12:40:00,109.52,109.53,109.26,109.28,8169.0,104.1002,104.1097,103.8531,103.8721,8169.0
2022-08-22 12:45:00,109.28,109.33,109.17,109.3,17004.0,103.8721,103.9196,103.7676,103.8911,17004.0
2022-08-22 12:50:00,109.29,109.32,109.21,109.32,9593.0,103.8816,103.9101,103.8056,103.9101,9593.0
2022-08-22 12:55:00,109.39,109.49,109.31,109.46,16680.0,103.9767,104.0717,103.9006,104.0432,16680.0
2022-08-22 13:00:00,109.47,109.47,109.2,109.23,3352.0,104.0527,104.0527,103.7961,103.8246,3352.0
2022-08-22 13:05:00,109.21,109.27,109.18,109.21,8695.0,103.8056,103.8626,103.7771,103.8056,8695.0
2022-08-22 13:10:00,109.22,109.23,109.07,109.21,7648.0,103.8151,103.8246,103.6725,103.8056,7648.0
2022-08-22 13:15:00,109.22,109.23,109.15,109.17,2490.0,103.8151,103.8246,103.7486,103.7676,2490.0
2022-08-22 13:20:00,109.18,109.22,109.13,109.13,4590.0,103.7771,103.8151,103.7295,103.7295,4590.0
2022-08-22 13:25:00,109.1,109.11,109.02,109.03,4581.0,103.701,103.7105,103.625,103.6345,4581.0
2022-08-22 13:30:00,109.01,109.03,108.85,108.88,6034.0,103.6155,103.6345,103.4634,103.4919,6034.0
2022-08-22 13:35:00,108.86,108.88,108.74,108.84,11663.0,103.4729,103.4919,103.3588,103.4539,11663.0
2022-08-22 13:40:00,108.86,108.93,108.86,108.87,3399.0,103.4729,103.5394,103.4729,103.4824,3399.0
2022-08-22 13:45:00,108.88,109.0,108.83,108.96,8079.0,103.4919,103.606,103.4444,103.568,8079.0
2022-08-22 13:50:00,108.94,109.05,108.92,109.05,7406.0,103.5489,103.6535,103.5299,103.6535,7406.0
2022-08-22 13:55:00,109.04,109.04,108.91,108.94,7477.0,103.644,103.644,103.5204,103.5489,7477.0
2022-08-22 14:00:00,108.92,108.92,108.86,108.86,6530.0,103.5299,103.5299,103.4729,103.4729,6530.0
2022-08-22 14:05:00,108.85,108.97,108.77,108.85,11173.0,103.4634,103.5775,103.3874,103.4634,11173.0
2022-08-22 14:10:00,108.84,108.86,108.69,108.73,6487.0,103.4539,103.4729,103.3113,103.3493,6487.0
2022-08-22 14:15:00,108.73,108.79,108.68,108.77,10213.0,103.3493,103.4064,103.3018,103.3874,10213.0
2022-08-22 14:20:00,108.77,108.93,108.77,108.9,10102.0,103.3874,103.5394,103.3874,103.5109,10102.0
2022-08-22 14:25:00,108.93,109.03,108.91,108.99,7865.0,103.5394,103.6345,103.5204,103.5965,7865.0
2022-08-22 14:30:00,109.0,109.02,108.87,109.0,21665.0,103.606,103.625,103.4824,103.606,21665.0
2022-08-22 14:35:00,109.0,109.01,108.88,108.9,6606.0,103.606,103.6155,103.4919,103.5109,6606.0
2022-08-22 14:40:00,108.91,108.91,108.71,108.71,5322.0,103.5204,103.5204,103.3303,103.3303,5322.0
2022-08-22 14:45:00,108.72,108.73,108.61,108.64,7327.0,103.3398,103.3493,103.2353,103.2638,7327.0
2022-08-22 14:50:00,108.64,108.66,108.52,108.63,15183.0,103.2638,103.2828,103.1497,103.2543,15183.0
2022-08-22 14:55:00,108.63,108.68,108.53,108.63,18519.0,103.2543,103.3018,103.1592,103.2543,18519.0
2022-08-22 15:00:00,108.64,108.78,108.63,108.69,10780.0,103.2638,103.3969,103.2543,103.3113,10780.0
2022-08-22 15:05:00,108.68,108.7,108.61,108.67,8210.0,103.3018,103.3208,103.2353,103.2923,8210.0
2022-08-22 15:10:00,108.68,108.78,108.64,108.65,7343.0,103.3018,103.3969,103.2638,103.2733,7343.0
2022-08-22 15:15:00,108.67,108.69,108.5,108.52,12321.0,103.2923,103.3113,103.1307,103.1497,12321.0
2022-08-22 15:20:00,108.53,108.74,108.53,108.74,39267.0,103.1592,103.3588,103.1592,103.3588,39267.0
2022-08-22 15:25:00,108.76,108.87,108.74,108.78,23257.0,103.3779,103.4824,103.3588,103.3969,23257.0
2022-08-22 15:30:00,108.78,108.78,108.51,108.51,16641.0,103.3969,103.3969,103.1402,103.1402,16641.0
2022-08-22 15:35:00,108.52,108.76,108.51,108.76,17300.0,103.1497,103.3779,103.1402,103.3779,17300.0
2022-08-22 15:40:00,108.74,108.74,108.56,108.57,18419.0,103.3588,103.3588,103.1878,103.1973,18419.0
2022-08-22 15:45:00,108.57,108.73,108.55,108.73,26592.0,103.1973,103.3493,103.1782,103.3493,26592.0
2022-08-22 15:50:00,108.73,109.01,108.71,108.98,30151.0,103.3493,103.6155,103.3303,103.587,30151.0
2022-08-22 15:55:00,108.96,109.12,108.87,109.08,87495.0,103.568,103.72,103.4824,103.682,87495.0
2022-08-23 09:30:00,109.72,110.46,109.18,110.35,20981.0,104.2903,104.9937,103.7771,104.8892,20981.0
2022-08-23 09:35:00,110.46,110.75,110.22,110.22,16542.0,104.9937,105.2694,104.7656,104.7656,16542.0
2022-08-23 09:40:00,110.19,110.41,110.06,110.25,21222.0,104.7371,104.9462,104.6135,104.7941,21222.0
2022-08-23 09:45:00,110.27,110.82,110.19,110.74,11229.0,104.8131,105.3359,104.7371,105.2599,11229.0
2022-08-23 09:50:00,110.74,111.01,110.65,110.9,5018.0,105.2599,105.5165,105.1743,105.412,5018.0
2022-08-23 09:55:00,110.84,111.03,110.74,110.8,4266.0,105.3549,105.5355,105.2599,105.3169,4266.0
2022-08-23 10:00:00,110.74,110.77,110.18,110.38,18510.0,105.2599,105.2884,104.7276,104.9177,18510.0
2022-08-23 10:05:00,110.42,110.63,110.29,110.63,17517.0,104.9557,105.1553,104.8321,105.1553,17517.0
2022-08-23 10:10:00,110.67,111.07,110.62,110.98,22541.0,105.1933,105.5735,105.1458,105.488,22541.0
2022-08-23 10:15:00,110.84,111.0,110.79,110.91,10467.0,105.3549,105.507,105.3074,105.4215,10467.0
2022-08-23 10:20:00,110.96,111.33,110.94,111.27,9958.0,105.469,105.8207,105.45,105.7636,9958.0
2022-08-23 10:25:00,111.21,111.28,110.82,110.82,30176.0,105.7066,105.7731,105.3359,105.3359,30176.0
2022-08-23 10:30:00,110.77,111.18,110.64,111.18,6661.0,105.2884,105.6781,105.1648,105.6781,6661.0
2022-08-23 10:35:00,111.2,111.2,110.85,110.85,4808.0,105.6971,105.6971,105.3644,105.3644,4808.0
2022-08-23 10:40:00,110.73,111.03,110.72,111.03,21785.0,105.2504,105.5355,105.2409,105.5355,21785.0
2022-08-23 10:45:00,111.01,111.16,111.0,111.12,14201.0,105.5165,105.6591,105.507,105.6211,14201.0
2022-08-23 10:50:00,111.16,111.22,110.86,110.98,5664.0,105.6591,105.7161,105.3739,105.488,5664.0
2022-08-23 10:55:00,110.94,110.96,110.7,110.79,19854.0,105.45,105.469,105.2218,105.3074,19854.0
2022-08-23 11:00:00,110.81,110.83,110.4,110.41,9268.0,105.3264,105.3454,104.9367,104.9462,9268.0
2022-08-23 11:05:00,110.43,110.52,110.3,110.46,22260.0,104.9652,105.0508,104.8416,104.9937,22260.0
2022-08-23 11:10:00,110.49,110.72,110.34,110.72,28926.0,105.0222,105.2409,104.8797,105.2409,28926.0
2022-08-23 11:15:00,110.76,110.98,110.69,110.79,21491.0,105.2789,105.488,105.2123,105.3074,21491.0
2022-08-23 11:20:00,110.78,110.86,110.64,110.7,16935.0,105.2979,105.3739,105.1648,105.2218,16935.0
2022-08-23 11:25:00,110.73,110.74,110.54,110.54,10924.0,105.2504,105.2599,105.0698,105.0698,10924.0
2022-08-23 11:30:00,110.5,110.68,110.48,110.64,9397.0,105.0317,105.2028,105.0127,105.1648,9397.0
2022-08-23 11:35:00,110.65,110.79,110.63,110.65,8734.0,105.1743,105.3074,105.1553,105.1743,8734.0
2022-08-23 11:40:00,110.65,110.65,110.48,110.61,14474.0,105.1743,105.1743,105.0127,105.1363,14474.0
2022-08-23 11:45:00,110.63,110.75,110.62,110.72,12412.0,105.1553,105.2694,105.1458,105.2409,12412.0
2022-08-23 11:50:00,110.7,110.7,110.52,110.61,8218.0,105.2218,105.2218,105.0508,105.1363,8218.0
2022-08-23 11:55:00,110.57,110.72,110.5,110.62,19730.0,105.0983,105.2409,105.0317,105.1458,19730.0
2022-08-23 12:00:00,110.56,110.58,110.49,110.58,8456.0,105.0888,105.1078,105.0222,105.1078,8456.0
2022-08-23 12:05:00,110.58,110.79,110.52,110.79,12571.0,105.1078,105.3074,105.0508,105.3074,12571.0
2022-08-23 12:10:00,110.69,110.74,110.65,110.71,4100.0,105.2123,105.2599,105.1743,105.2314,4100.0
2022-08-23 12:15:00,110.7,110.76,110.55,110.58,3160.0,105.2218,105.2789,105.0793,105.1078,3160.0
2022-08-23 12:20:00,110.58,110.69,110.49,110.49,17973.0,105.1078,105.2123,105.0222,105.0222,17973.0
2022-08-23 12:25:00,110.52,110.65,110.41,110.44,60171.0,105.0508,105.1743,104.9462,104.9747,60171.0
2022-08-23 12:30:00,110.43,110.65,110.43,110.65,5278.0,104.9652,105.1743,104.9652,105.1743,5278.0
2022-08-23 12:35:00,110.62,110.7,110.58,110.7,16383.0,105.1458,105.2218,105.1078,105.2218,16383.0
2022-08-23 12:40:00,110.7,110.76,110.69,110.73,2502.0,105.2218,105.2789,105.2123,105.2504,2502.0
2022-08-23 12:45:00,110.74,110.75,110.56,110.65,5533.0,105.2599,105.2694,105.0888,105.1743,5533.0
2022-08-23 12:50:00,110.62,110.71,110.61,110.68,4644.0,105.1458,105.2314,105.1363,105.2028,4644.0
2022-08-23 12:55:00,110.71,110.83,110.71,110.83,4696.0,105.2314,105.3454,105.2314,105.3454,4696.0
2022-08-23 13:00:00,110.82,110.85,110.73,110.73,3333.0,105.3359,105.3644,105.2504,105.2504,3333.0
2022-08-23 13:05:00,110.73,110.73,110.54,110.64,3445.0,105.2504,105.2504,105.0698,105.1648,3445.0
2022-08-23 13:10:00,110.64,110.64,110.48,110.61,6005.0,105.1648,105.1648,105.0127,105.1363,6005.0
2022-08-23 13:15:00,110.6,110.7,110.55,110.6,2691.0,105.1268,105.2218,105.0793,105.1268,2691.0
2022-08-23 13:20:00,110.58,110.63,110.46,110.46,3606.0,105.1078,105.1553,104.9937,104.9937,3606.0
2022-08-23 13:25:00,110.48,110.7,110.44,110.68,8114.0,105.0127,105.2218,104.9747,105.2028,8114.0
2022-08-23 13:30:00,110.68,110.72,110.57,110.7,6547.0,105.2028,105.2409,105.0983,105.2218,6547.0
2022-08-23 13:35:00,110.7,110.7,110.51,110.56,2917.0,105.2218,105.2218,105.0413,105.0888,2917.0
2022-08-23 13:40:00,110.57,110.59,110.47,110.56,4057.0,105.0983,105.1173,105.0032,105.0888,4057.0
2022-08-23 13:45:00,110.53,110.55,110.37,110.4,3920.0,105.0603,105.0793,104.9082,104.9367,3920.0
2022-08-23 13:50:00,110.38,110.45,110.28,110.45,8207.0,104.9177,104.9842,104.8226,104.9842,8207.0
2022-08-23 13:55:00,110.41,110.48,110.41,110.41,6680.0,104.9462,105.0127,104.9462,104.9462,6680.0
2022-08-23 14:00:00,110.4,110.56,110.38,110.5,7608.0,104.9367,105.0888,104.9177,105.0317,7608.0
2022-08-23 14:05:00,110.51,110.65,110.51,110.62,7944.0,105.0413,105.1743,105.0413,105.1458,7944.0
2022-08-23 14:10:00,110.62,110.62,110.52,110.58,10331.0,105.1458,105.1458,105.0508,105.1078,10331.0
2022-08-23 14:15:00,110.59,110.67,110.57,110.67,4429.0,105.1173,105.1933,105.0983,105.1933,4429.0
2022-08-23 14:20:00,110.65,110.72,110.6,110.72,4353.0,105.1743,105.2409,105.1268,105.2409,4353.0
2022-08-23 14:25:00,110.72,110.73,110.58,110.63,8785.0,105.2409,105.2504,105.1078,105.1553,8785.0
2022-08-23 14:30:00,110.65,110.66,110.47,110.53,10025.0,105.1743,105.1838,105.0032,105.0603,10025.0
2022-08-23 14:35:00,110.48,110.52,110.44,110.51,10229.0,105.0127,105.0508,104.9747,105.0413,10229.0
2022-08-23 14:40:00,110.47,110.61,110.41,110.54,10970.0,105.0032,105.1363,104.9462,105.0698,10970.0
2022-08-23 14:45:00,110.55,110.57,110.42,110.5,10898.0,105.0793,105.0983,104.9557,105.0317,10898.0
2022-08-23 14:50:00,110.49,110.49,110.25,110.3,5623.0,105.0222,105.0222,104.7941,104.8416,5623.0
2022-08-23 14:55:00,110.24,110.34,110.24,110.31,5372.0,104.7846,104.8797,104.7846,104.8511,5372.0
2022-08-23 15:00:00,110.3,110.43,110.29,110.35,8923.0,104.8416,104.9652,104.8321,104.8892,8923.0
2022-08-23 15:05:00,110.37,110.45,110.29,110.3,11339.0,104.9082,104.9842,104.8321,104.8416,11339.0
2022-08-23 15:10:00,110.28,110.3,110.15,110.17,12453.0,104.8226,104.8416,104.6991,104.7181,12453.0
2022-08-23 15:15:00,110.18,110.35,110.18,110.34,11639.0,104.7276,104.8892,104.7276,104.8797,11639.0
2022-08-23 15:20:00,110.3,110.3,110.03,110.1,12720.0,104.8416,104.8416,104.585,104.6515,12720.0
2022-08-23 15:25:00,110.12,110.17,110.07,110.07,17041.0,104.6706,104.7181,104.623,104.623,17041.0
2022-08-23 15:30:00,110.07,110.1,109.96,110.1,16965.0,104.623,104.6515,104.5185,104.6515,16965.0
2022-08-23 15:35:00,110.09,110.14,110.01,110.02,18455.0,104.642,104.6896,104.566,104.5755,18455.0
2022-08-23 15:40:00,110.02,110.21,110.02,110.09,19541.0,104.5755,104.7561,104.5755,104.642,19541.0
2022-08-23 15:45:00,110.08,110.09,110.01,110.04,19318.0,104.6325,104.642,104.566,104.5945,19318.0
2022-08-23 15:50:00,110.01,110.06,109.9,109.98,23434.0,104.566,104.6135,104.4614,104.5375,23434.0
2022-08-23 15:55:00,109.97,110.1,109.8,109.83,109253.0,104.528,104.6515,104.3664,104.3949,109253.0
2022-08-24 09:30:00,109.85,109.85,108.84,109.15,22799.0,104.4139,104.4139,103.4539,103.7486,22799.0
2022-08-24 09:35:00,109.19,109.84,109.19,109.84,8125.0,103.7866,104.4044,103.7866,104.4044,8125.0
2022-08-24 09:40:00,109.82,109.97,109.73,109.93,3207.0,104.3854,104.528,104.2999,104.49,3207.0
2022-08-24 09:45:00,109.95,109.97,109.74,109.86,8283.0,104.509,104.528,104.3094,104.4234,8283.0
2022-08-24 09:50:00,109.72,109.73,109.54,109.59,11932.0,104.2903,104.2999,104.1193,104.1668,11932.0
2022-08-24 09:55:00,109.64,109.64,109.43,109.55,7481.0,104.2143,104.2143,104.0147,104.1288,7481.0
2022-08-24 10:00:00,109.57,109.84,109.24,109.24,14224.0,104.1478,104.4044,103.8341,103.8341,14224.0
2022-08-24 10:05:00,109.33,109.74,109.33,109.74,17927.0,103.9196,104.3094,103.9196,104.3094,17927.0
2022-08-24 10:10:00,109.84,109.96,109.73,109.76,5177.0,104.4044,104.5185,104.2999,104.3284,5177.0
2022-08-24 10:15:00,109.78,110.2,109.78,110.2,8048.0,104.3474,104.7466,104.3474,104.7466,8048.0
2022-08-24 10:20:00,110.21,110.38,110.1,110.27,23432.0,104.7561,104.9177,104.6515,104.8131,23432.0
2022-08-24 10:25:00,110.26,110.56,110.22,110.44,54485.0,104.8036,105.0888,104.7656,104.9747,54485.0
2022-08-24 10:30:00,110.42,110.68,110.36,110.51,32751.0,104.9557,105.2028,104.8987,105.0413,32751.0
2022-08-24 10:35:00,110.65,110.72,110.53,110.66,34673.0,105.1743,105.2409,105.0603,105.1838,34673.0
2022-08-24 10:40:00,110.65,110.66,110.29,110.44,17207.0,105.1743,105.1838,104.8321,104.9747,17207.0
2022-08-24 10:45:00,110.45,110.65,110.4,110.65,7655.0,104.9842,105.1743,104.9367,105.1743,7655.0
2022-08-24 10:50:00,110.71,110.71,110.48,110.56,50979.0,105.2314,105.2314,105.0127,105.0888,50979.0
2022-08-24 10:55:00,110.56,110.7,110.49,110.62,14334.0,105.0888,105.2218,105.0222,105.1458,14334.0
2022-08-24 11:00:00,110.68,110.69,110.5,110.6,17025.0,105.2028,105.2123,105.0317,105.1268,17025.0
2022-08-24 11:05:00,110.63,110.84,110.59,110.71,12884.0,105.1553,105.3549,105.1173,105.2314,12884.0
2022-08-24 11:10:00,110.71,110.95,110.66,110.95,6427.0,105.2314,105.4595,105.1838,105.4595,6427.0
2022-08-24 11:15:00,111.03,111.2,110.93,110.93,33850.0,105.5355,105.6971,105.4405,105.4405,33850.0
2022-08-24 11:20:00,110.94,110.95,110.8,110.95,17699.0,105.45,105.4595,105.3169,105.4595,17699.0
2022-08-24 11:25:00,110.94,110.99,110.87,110.91,7184.0,105.45,105.4975,105.3834,105.4215,7184.0
2022-08-24 11:30:00,110.94,110.99,110.87,110.93,9972.0,105.45,105.4975,105.3834,105.4405,9972.0
2022-08-24 11:35:00,110.9,111.04,110.9,111.04,8476.0,105.412,105.545,105.412,105.545,8476.0
2022-08-24 11:40:00,111.03,111.04,110.9,111.04,8540.0,105.5355,105.545,105.412,105.545,8540.0
2022-08-24 11:45:00,111.06,111.21,111.06,111.19,6658.0,105.564,105.7066,105.564,105.6876,6658.0
2022-08-24 11:50:00,111.16,111.2,111.08,111.09,3556.0,105.6591,105.6971,105.583,105.5925,3556.0
2022-08-24 11:55:00,111.1,111.1,111.0,111.02,6508.0,105.6021,105.6021,105.507,105.526,6508.0
2022-08-24 12:00:00,111.03,111.13,110.99,111.13,6178.0,105.5355,105.6306,105.4975,105.6306,6178.0
2022-08-24 12:05:00,111.13,111.16,111.05,111.12,3472.0,105.6306,105.6591,105.5545,105.6211,3472.0
2022-08-24 12:10:00,111.11,111.12,111.0,111.04,4400.0,105.6116,105.6211,105.507,105.545,4400.0
2022-08-24 12:15:00,111.06,111.1,110.98,110.98,29152.0,105.564,105.6021,105.488,105.488,29152.0
2022-08-24 12:20:00,110.98,111.03,110.92,110.96,21874.0,105.488,105.5355,105.431,105.469,21874.0
2022-08-24 12:25:00,110.95,111.0,110.9,110.98,7134.0,105.4595,105.507,105.412,105.488,7134.0
2022-08-24 12:30:00,110.96,111.06,110.9,111.02,10536.0,105.469,105.564,105.412,105.526,10536.0
2022-08-24 12:35:00,111.03,111.08,110.92,110.98,6777.0,105.5355,105.583,105.431,105.488,6777.0
2022-08-24 12:40:00,110.95,111.0,110.68,110.72,28251.0,105.4595,105.507,105.2028,105.2409,28251.0
2022-08-24 12:45:00,110.69,110.78,110.59,110.64,16832.0,105.2123,105.2979,105.1173,105.1648,16832.0
2022-08-24 12:50:00,110.64,110.74,110.6,110.65,10053.0,105.1648,105.2599,105.1268,105.1743,10053.0
2022-08-24 12:55:00,110.65,110.8,110.6,110.74,5924.0,105.1743,105.3169,105.1268,105.2599,5924.0
2022-08-24 13:00:00,110.74,110.8,110.63,110.65,8390.0,105.2599,105.3169,105.1553,105.1743,8390.0
2022-08-24 13:05:00,110.64,110.8,110.63,110.78,3417.0,105.1648,105.3169,105.1553,105.2979,3417.0
2022-08-24 13:10:00,110.75,110.75,110.63,110.64,7136.0,105.2694,105.2694,105.1553,105.1648,7136.0
2022-08-24 13:15:00,110.65,110.68,110.6,110.63,18649.0,105.1743,105.2028,105.1268,105.1553,18649.0
2022-08-24 13:20:00,110.64,110.64,110.52,110.52,33956.0,105.1648,105.1648,105.0508,105.0508,33956.0
2022-08-24 13:25:00,110.51,110.51,110.27,110.39,10664.0,105.0413,105.0413,104.8131,104.9272,10664.0
2022-08-24 13:30:00,110.37,110.44,110.27,110.4,18974.0,104.9082,104.9747,104.8131,104.9367,18974.0
2022-08-24 13:35:00,110.42,110.44,110.34,110.43,13770.0,104.9557,104.9747,104.8797,104.9652,13770.0
2022-08-24 13:40:00,110.45,110.46,110.33,110.34,8930.0,104.9842,104.9937,104.8702,104.8797,8930.0
2022-08-24 13:45:00,110.35,110.44,110.34,110.4,5356.0,104.8892,104.9747,104.8797,104.9367,5356.0
2022-08-24 13:50:00,110.39,110.4,110.32,110.32,5959.0,104.9272,104.9367,104.8607,104.8607,5959.0
2022-08-24 13:55:00,110.29,110.38,110.29,110.36,5439.0,104.8321,104.9177,104.8321,104.8987,5439.0
2022-08-24 14:00:00,110.39,110.39,110.26,110.36,4503.0,104.9272,104.9272,104.8036,104.8987,4503.0
2022-08-24 14:05:00,110.35,110.4,110.31,110.37,5135.0,104.8892,104.9367,104.8511,104.9082,5135.0
2022-08-24 14:10:00,110.36,110.36,110.27,110.27,5997.0,104.8987,104.8987,104.8131,104.8131,5997.0
2022-08-24 14:15:00,110.27,110.4,110.24,110.35,4621.0,104.8131,104.9367,104.7846,104.8892,4621.0
2022-08-24 14:20:00,110.32,110.32,110.2,110.2,6735.0,104.8607,104.8607,104.7466,104.7466,6735.0
2022-08-24 14:25:00,110.21,110.27,110.16,110.22,10467.0,104.7561,104.8131,104.7086,104.7656,10467.0
2022-08-24 14:30:00,110.2,110.32,110.15,110.19,11996.0,104.7466,104.8607,104.6991,104.7371,11996.0
2022-08-24 14:35:00,110.18,110.3,110.16,110.28,8575.0,104.7276,104.8416,104.7086,104.8226,8575.0
2022-08-24 14:40:00,110.31,110.42,110.27,110.36,4680.0,104.8511,104.9557,104.8131,104.8987,4680.0
2022-08-24 14:45:00,110.36,110.38,110.33,110.36,3751.0,104.8987,104.9177,104.8702,104.8987,3751.0
2022-08-24 14:50:00,110.36,110.41,110.31,110.41,8656.0,104.8987,104.9462,104.8511,104.9462,8656.0
2022-08-24 14:55:00,110.41,110.43,110.36,110.39,12295.0,104.9462,104.9652,104.8987,104.9272,12295.0
2022-08-24 15:00:00,110.39,110.44,110.36,110.43,6105.0,104.9272,104.9747,104.8987,104.9652,6105.0
2022-08-24 15:05:00,110.44,110.57,110.44,110.53,4873.0,104.9747,105.0983,104.9747,105.0603,4873.0
2022-08-24 15:10:00,110.5,110.58,110.5,110.55,5528.0,105.0317,105.1078,105.0317,105.0793,5528.0
2022-08-24 15:15:00,110.55,110.59,110.47,110.59,4319.0,105.0793,105.1173,105.0032,105.1173,4319.0
2022-08-24 15:20:00,110.6,110.61,110.5,110.54,6602.0,105.1268,105.1363,105.0317,105.0698,6602.0
2022-08-24 15:25:00,110.56,110.59,110.5,110.51,5909.0,105.0888,105.1173,105.0317,105.0413,5909.0
2022-08-24 15:30:00,110.52,110.55,110.48,110.51,8752.0,105.0508,105.0793,105.0127,105.0413,8752.0
2022-08-24 15:35:00,110.54,110.66,110.54,110.63,9371.0,105.0698,105.1838,105.0698,105.1553,9371.0
2022-08-24 15:40:00,110.62,110.67,110.58,110.65,15886.0,105.1458,105.1933,105.1078,105.1743,15886.0
2022-08-24 15:45:00,110.63,110.64,110.54,110.58,17267.0,105.1553,105.1648,105.0698,105.1078,17267.0
2022-08-24 15:50:00,110.62,110.66,110.49,110.63,17644.0,105.1458,105.1838,105.0222,105.1553,17644.0
2022-08-24 15:55:00,110.59,110.59,110.28,110.41,73163.0,105.1173,105.1173,104.8226,104.9462,73163.0
2022-08-25 09:30:00,111.19,111.19,110.57,111.16,30617.0,105.6876,105.6876,105.0983,105.6591,30617.0
2022-08-25 09:35:00,111.06,111.32,111.05,111.15,3587.0,105.564,105.8112,105.5545,105.6496,3587.0
2022-08-25 09:40:00,111.23,111.6,111.11,111.49,7932.0,105.7256,106.0773,105.6116,105.9728,7932.0
2022-08-25 09:45:00,111.52,112.05,111.47,111.78,16094.0,106.0013,106.505,105.9537,106.2484,16094.0
2022-08-25 09:50:00,111.83,112.25,111.72,112.25,3393.0,106.2959,106.6951,106.1914,106.6951,3393.0
2022-08-25 09:55:00,112.23,112.62,112.23,112.58,19797.0,106.6761,107.0468,106.6761,107.0088,19797.0
2022-08-25 10:00:00,112.65,112.84,112.53,112.57,12600.0,107.0754,107.2559,106.9613,106.9993,12600.0
2022-08-25 10:05:00,112.59,112.6,112.22,112.23,4115.0,107.0183,107.0278,106.6666,106.6761,4115.0
2022-08-25 10:10:00,112.26,112.58,112.09,112.39,25161.0,106.7047,107.0088,106.5431,106.8282,25161.0
2022-08-25 10:15:00,112.43,112.68,112.39,112.46,8286.0,106.8662,107.1039,106.8282,106.8948,8286.0
2022-08-25 10:20:00,112.49,112.89,112.47,112.88,6891.0,106.9233,107.3035,106.9043,107.294,6891.0
2022-08-25 10:25:00,112.95,112.95,112.74,112.84,9531.0,107.3605,107.3605,107.1609,107.2559,9531.0
2022-08-25 10:30:00,112.8,112.88,112.76,112.84,4796.0,107.2179,107.294,107.1799,107.2559,4796.0
2022-08-25 10:35:00,112.83,113.05,112.81,112.84,9452.0,107.2464,107.4556,107.2274,107.2559,9452.0
2022-08-25 10:40:00,112.91,113.08,112.89,113.01,10626.0,107.3225,107.4841,107.3035,107.4175,10626.0
2022-08-25 10:45:00,113.0,113.12,112.91,113.05,6040.0,107.408,107.5221,107.3225,107.4556,6040.0
2022-08-25 10:50:00,113.07,113.07,112.91,112.92,5265.0,107.4746,107.4746,107.3225,107.332,5265.0
2022-08-25 10:55:00,112.88,113.11,112.86,113.11,4294.0,107.294,107.5126,107.275,107.5126,4294.0
2022-08-25 11:00:00,113.09,113.19,112.96,113.14,18780.0,107.4936,107.5886,107.37,107.5411,18780.0
2022-08-25 11:05:00,113.12,113.21,113.03,113.04,15827.0,107.5221,107.6076,107.4365,107.4461,15827.0
2022-08-25 11:10:00,113.02,113.21,113.0,113.14,24734.0,107.427,107.6076,107.408,107.5411,24734.0
2022-08-25 11:15:00,113.06,113.14,112.82,112.84,12517.0,107.4651,107.5411,107.2369,107.2559,12517.0
2022-08-25 11:20:00,112.84,112.84,112.4,112.42,13318.0,107.2559,107.2559,106.8377,106.8567,13318.0
2022-08-25 11:25:00,112.42,112.69,112.37,112.69,5115.0,106.8567,107.1134,106.8092,107.1134,5115.0
2022-08-25 11:30:00,112.69,112.76,112.57,112.6,3434.0,107.1134,107.1799,106.9993,107.0278,3434.0
2022-08-25 11:35:00,112.6,112.68,112.55,112.64,2892.0,107.0278,107.1039,106.9803,107.0658,2892.0
2022-08-25 11:40:00,112.61,112.72,112.6,112.7,2770.0,107.0373,107.1419,107.0278,107.1229,2770.0
2022-08-25 11:45:00,112.8,112.85,112.65,112.69,6842.0,107.2179,107.2655,107.0754,107.1134,6842.0
2022-08-25 11:50:00,112.7,112.75,112.61,112.69,2000.0,107.1229,107.1704,107.0373,107.1134,2000.0
2022-08-25 11:55:00,112.7,112.76,112.6,112.72,4518.0,107.1229,107.1799,107.0278,107.1419,4518.0
2022-08-25 12:00:00,112.72,112.74,112.58,112.62,3459.0,107.1419,107.1609,107.0088,107.0468,3459.0
2022-08-25 12:05:00,112.6,112.62,112.44,112.44,2073.0,107.0278,107.0468,106.8757,106.8757,2073.0
2022-08-25 12:10:00,112.43,112.5,112.29,112.36,7190.0,106.8662,106.9328,106.7332,106.7997,7190.0
2022-08-25 12:15:00,112.38,112.52,112.32,112.52,31724.0,106.8187,106.9518,106.7617,106.9518,31724.0
2022-08-25 12:20:00,112.5,112.51,112.41,112.51,4897.0,106.9328,106.9423,106.8472,106.9423,4897.0
2022-08-25 12:25:00,112.5,112.69,112.49,112.69,2233.0,106.9328,107.1134,106.9233,107.1134,2233.0
2022-08-25 12:30:00,112.68,112.73,112.59,112.61,2964.0,107.1039,107.1514,107.0183,107.0373,2964.0
2022-08-25 12:35:00,112.61,112.69,112.61,112.62,1626.0,107.0373,107.1134,107.0373,107.0468,1626.0
2022-08-25 12:40:00,112.62,112.62,112.46,112.48,5170.0,107.0468,107.0468,106.8948,106.9138,5170.0
2022-08-25 12:45:00,112.43,112.43,112.21,112.25,5894.0,106.8662,106.8662,106.6571,106.6951,5894.0
2022-08-25 12:50:00,112.34,112.39,112.33,112.36,2485.0,106.7807,106.8282,106.7712,106.7997,2485.0
2022-08-25 12:55:00,112.36,112.39,112.32,112.36,1650.0,106.7997,106.8282,106.7617,106.7997,1650.0
2022-08-25 13:00:00,112.37,112.54,112.33,112.44,7218.0,106.8092,106.9708,106.7712,106.8757,7218.0
2022-08-25 13:05:00,112.42,112.42,112.24,112.3,6021.0,106.8567,106.8567,106.6856,106.7427,6021.0
2022-08-25 13:10:00,112.3,112.37,112.25,112.36,2811.0,106.7427,106.8092,106.6951,106.7997,2811.0
2022-08-25 13:15:00,112.38,112.48,112.35,112.48,1617.0,106.8187,106.9138,106.7902,106.9138,1617.0
2022-08-25 13:20:00,112.48,112.51,112.39,112.5,3519.0,106.9138,106.9423,106.8282,106.9328,3519.0
2022-08-25 13:25:00,112.53,112.55,112.43,112.51,3423.0,106.9613,106.9803,106.8662,106.9423,3423.0
2022-08-25 13:30:00,112.53,112.55,112.43,112.52,3960.0,106.9613,106.9803,106.8662,106.9518,3960.0
2022-08-25 13:35:00,112.57,112.58,112.45,112.57,6144.0,106.9993,107.0088,106.8852,106.9993,6144.0
2022-08-25 13:40:00,112.59,112.76,112.59,112.76,8131.0,107.0183,107.1799,107.0183,107.1799,8131.0
2022-08-25 13:45:00,112.78,112.95,112.78,112.9,5600.0,107.1989,107.3605,107.1989,107.313,5600.0
2022-08-25 13:50:00,112.89,112.96,112.82,112.94,23384.0,107.3035,107.37,107.2369,107.351,23384.0
2022-08-25 13:55:00,112.91,112.92,112.77,112.9,14716.0,107.3225,107.332,107.1894,107.313,14716.0
2022-08-25 14:00:00,112.89,112.97,112.79,112.84,10461.0,107.3035,107.3795,107.2084,107.2559,10461.0
2022-08-25 14:05:00,112.84,113.07,112.81,113.0,13219.0,107.2559,107.4746,107.2274,107.408,13219.0
2022-08-25 14:10:00,113.0,113.13,112.85,113.13,10243.0,107.408,107.5316,107.2655,107.5316,10243.0
2022-08-25 14:15:00,113.14,113.14,113.05,113.07,5549.0,107.5411,107.5411,107.4556,107.4746,5549.0
2022-08-25 14:20:00,113.07,113.17,113.06,113.14,4979.0,107.4746,107.5696,107.4651,107.5411,4979.0
2022-08-25 14:25:00,113.14,113.22,113.1,113.12,9216.0,107.5411,107.6171,107.5031,107.5221,9216.0
2022-08-25 14:30:00,113.09,113.13,113.02,113.04,6029.0,107.4936,107.5316,107.427,107.4461,6029.0
2022-08-25 14:35:00,113.03,113.03,112.87,112.87,3662.0,107.4365,107.4365,107.2845,107.2845,3662.0
2022-08-25 14:40:00,112.88,112.88,112.77,112.78,3931.0,107.294,107.294,107.1894,107.1989,3931.0
2022-08-25 14:45:00,112.77,112.87,112.7,112.84,13965.0,107.1894,107.2845,107.1229,107.2559,13965.0
2022-08-25 14:50:00,112.83,112.86,112.74,112.8,5036.0,107.2464,107.275,107.1609,107.2179,5036.0
2022-08-25 14:55:00,112.82,112.85,112.79,112.84,5447.0,107.2369,107.2655,107.2084,107.2559,5447.0
2022-08-25 15:00:00,112.86,112.96,112.85,112.96,6837.0,107.275,107.37,107.2655,107.37,6837.0
2022-08-25 15:05:00,112.97,113.02,112.74,112.78,8152.0,107.3795,107.427,107.1609,107.1989,8152.0
2022-08-25 15:10:00,112.77,112.81,112.74,112.81,8108.0,107.1894,107.2274,107.1609,107.2274,8108.0
2022-08-25 15:15:00,112.82,112.82,112.7,112.79,8249.0,107.2369,107.2369,107.1229,107.2084,8249.0
2022-08-25 15:20:00,112.78,112.9,112.77,112.84,23922.0,107.1989,107.313,107.1894,107.2559,23922.0
2022-08-25 15:25:00,112.84,112.9,112.82,112.84,14217.0,107.2559,107.313,107.2369,107.2559,14217.0
2022-08-25 15:30:00,112.84,112.87,112.74,112.87,11568.0,107.2559,107.2845,107.1609,107.2845,11568.0
2022-08-25 15:35:00,112.88,112.97,112.87,112.94,12227.0,107.294,107.3795,107.2845,107.351,12227.0
2022-08-25 15:40:00,112.93,113.12,112.91,113.11,36051.0,107.3415,107.5221,107.3225,107.5126,36051.0
2022-08-25 15:45:00,113.1,113.23,113.09,113.23,16462.0,107.5031,107.6266,107.4936,107.6266,16462.0
2022-08-25 15:50:00,113.25,113.38,113.1,113.36,32394.0,107.6457,107.7692,107.5031,107.7502,32394.0
2022-08-25 15:55:00,113.37,113.68,113.34,113.68,80932.0,107.7597,108.0544,107.7312,108.0544,80932.0
2022-08-26 09:30:00,114.0,114.38,113.29,114.37,52178.0,108.3585,108.7197,107.6837,108.7102,52178.0
2022-08-26 09:35:00,114.41,114.41,113.76,113.76,3869.0,108.7483,108.7483,108.1304,108.1304,3869.0
2022-08-26 09:40:00,113.81,113.94,113.48,113.53,6197.0,108.1779,108.3015,107.8643,107.9118,6197.0
2022-08-26 09:45:00,113.5,113.56,113.35,113.35,8991.0,107.8833,107.9403,107.7407,107.7407,8991.0
2022-08-26 09:50:00,113.2,113.48,112.98,113.36,7873.0,107.5981,107.8643,107.389,107.7502,7873.0
2022-08-26 09:55:00,113.34,113.53,113.31,113.31,3328.0,107.7312,107.9118,107.7027,107.7027,3328.0
2022-08-26 10:00:00,113.19,113.27,111.86,111.94,38934.0,107.5886,107.6647,106.3244,106.4005,38934.0
2022-08-26 10:05:00,111.88,113.26,111.81,113.26,15726.0,106.3435,107.6552,106.2769,107.6552,15726.0
2022-08-26 10:10:00,113.25,113.37,112.59,112.7,8830.0,107.6457,107.7597,107.0183,107.1229,8830.0
2022-08-26 10:15:00,112.75,112.86,112.48,112.77,4443.0,107.1704,107.275,106.9138,107.1894,4443.0
2022-08-26 10:20:00,112.76,112.76,112.09,112.22,21132.0,107.1799,107.1799,106.5431,106.6666,21132.0
2022-08-26 10:25:00,112.16,112.16,110.71,110.93,66311.0,106.6096,106.6096,105.2314,105.4405,66311.0
2022-08-26 10:30:00,110.89,110.89,110.27,110.51,19370.0,105.4024,105.4024,104.8131,105.0413,19370.0
2022-08-26 10:35:00,110.51,110.62,110.2,110.3,46258.0,105.0413,105.1458,104.7466,104.8416,46258.0
2022-08-26 10:40:00,110.32,110.89,110.32,110.86,30711.0,104.8607,105.4024,104.8607,105.3739,30711.0
2022-08-26 10:45:00,110.76,111.06,110.67,111.05,7002.0,105.2789,105.564,105.1933,105.5545,7002.0
2022-08-26 10:50:00,111.0,111.04,110.84,111.01,10576.0,105.507,105.545,105.3549,105.5165,10576.0
2022-08-26 10:55:00,110.93,110.96,110.7,110.86,21149.0,105.4405,105.469,105.2218,105.3739,21149.0
2022-08-26 11:00:00,110.73,110.8,110.14,110.14,21809.0,105.2504,105.3169,104.6896,104.6896,21809.0
2022-08-26 11:05:00,110.13,110.26,110.01,110.12,25850.0,104.6801,104.8036,104.566,104.6706,25850.0
2022-08-26 11:10:00,110.14,110.38,110.1,110.34,17280.0,104.6896,104.9177,104.6515,104.8797,17280.0
2022-08-26 11:15:00,110.34,110.39,109.9,109.95,13914.0,104.8797,104.9272,104.4614,104.509,13914.0
2022-08-26 11:20:00,109.96,110.11,109.8,110.09,11291.0,104.5185,104.661,104.3664,104.642,11291.0
2022-08-26 11:25:00,110.07,110.25,110.03,110.17,11656.0,104.623,104.7941,104.585,104.7181,11656.0
2022-08-26 11:30:00,110.2,110.35,110.18,110.33,10047.0,104.7466,104.8892,104.7276,104.8702,10047.0
2022-08-26 11:35:00,110.33,110.38,110.15,110.28,7283.0,104.8702,104.9177,104.6991,104.8226,7283.0
2022-08-26 11:40:00,110.3,110.4,110.12,110.16,15166.0,104.8416,104.9367,104.6706,104.7086,15166.0
2022-08-26 11:45:00,110.17,110.43,110.17,110.38,6951.0,104.7181,104.9652,104.7181,104.9177,6951.0
2022-08-26 11:50:00,110.42,110.42,110.19,110.39,8490.0,104.9557,104.9557,104.7371,104.9272,8490.0
2022-08-26 11:55:00,110.28,110.28,110.03,110.19,5873.0,104.8226,104.8226,104.585,104.7371,5873.0
2022-08-26 12:00:00,110.13,110.16,109.83,109.9,27765.0,104.6801,104.7086,104.3949,104.4614,27765.0
2022-08-26 12:05:00,109.92,110.16,109.92,110.12,14501.0,104.4804,104.7086,104.4804,104.6706,14501.0
2022-08-26 12:10:00,110.15,110.37,110.07,110.37,8591.0,104.6991,104.9082,104.623,104.9082,8591.0
2022-08-26 12:15:00,110.34,110.35,110.03,110.09,12274.0,104.8797,104.8892,104.585,104.642,12274.0
2022-08-26 12:20:00,110.13,110.15,109.93,109.93,5626.0,104.6801,104.6991,104.49,104.49,5626.0
2022-08-26 12:25:00,109.93,110.0,109.86,109.93,19463.0,104.49,104.5565,104.4234,104.49,19463.0
2022-08-26 12:30:00,109.91,109.94,109.73,109.94,13181.0,104.4709,104.4995,104.2999,104.4995,13181.0
2022-08-26 12:35:00,109.94,109.95,109.67,109.77,17662.0,104.4995,104.509,104.2428,104.3379,17662.0
2022-08-26 12:40:00,109.75,110.14,109.71,109.92,7380.0,104.3189,104.6896,104.2808,104.4804,7380.0
2022-08-26 12:45:00,109.93,110.15,109.86,110.15,5052.0,104.49,104.6991,104.4234,104.6991,5052.0
2022-08-26 12:50:00,110.16,110.17,109.89,109.93,10902.0,104.7086,104.7181,104.4519,104.49,10902.0
2022-08-26 12:55:00,109.94,110.11,109.94,110.07,4100.0,104.4995,104.661,104.4995,104.623,4100.0
2022-08-26 13:00:00,110.05,110.06,109.88,109.88,4614.0,104.604,104.6135,104.4424,104.4424,4614.0
2022-08-26 13:05:00,109.9,110.09,109.87,110.07,23599.0,104.4614,104.642,104.4329,104.623,23599.0
2022-08-26 13:10:00,110.05,110.18,110.02,110.12,12155.0,104.604,104.7276,104.5755,104.6706,12155.0
2022-08-26 13:15:00,110.1,110.2,109.98,110.08,9688.0,104.6515,104.7466,104.5375,104.6325,9688.0
2022-08-26 13:20:00,110.02,110.24,110.02,110.24,10282.0,104.5755,104.7846,104.5755,104.7846,10282.0
2022-08-26 13:25:00,110.25,110.33,110.15,110.18,6917.0,104.7941,104.8702,104.6991,104.7276,6917.0
2022-08-26 13:30:00,110.12,110.17,110.05,110.16,5530.0,104.6706,104.7181,104.604,104.7086,5530.0
2022-08-26 13:35:00,110.15,110.22,110.02,110.09,7014.0,104.6991,104.7656,104.5755,104.642,7014.0
2022-08-26 13:40:00,110.08,110.1,109.75,109.86,16562.0,104.6325,104.6515,104.3189,104.4234,16562.0
2022-08-26 13:45:00,109.86,110.17,109.85,110.09,13718.0,104.4234,104.7181,104.4139,104.642,13718.0
2022-08-26 13:50:00,110.09,110.2,110.08,110.18,8212.0,104.642,104.7466,104.6325,104.7276,8212.0
2022-08-26 13:55:00,110.17,110.25,110.14,110.23,5770.0,104.7181,104.7941,104.6896,104.7751,5770.0
2022-08-26 14:00:00,110.27,110.33,110.22,110.28,6336.0,104.8131,104.8702,104.7656,104.8226,6336.0
2022-08-26 14:05:00,110.29,110.31,110.17,110.18,11773.0,104.8321,104.8511,104.7181,104.7276,11773.0
2022-08-26 14:10:00,110.11,110.22,110.09,110.2,6237.0,104.661,104.7656,104.642,104.7466,6237.0
2022-08-26 14:15:00,110.18,110.18,109.89,110.03,29905.0,104.7276,104.7276,104.4519,104.585,29905.0
2022-08-26 14:20:00,110.03,110.19,110.02,110.17,7689.0,104.585,104.7371,104.5755,104.7181,7689.0
2022-08-26 14:25:00,110.16,110.34,110.13,110.32,7873.0,104.7086,104.8797,104.6801,104.8607,7873.0
2022-08-26 14:30:00,110.32,110.4,110.31,110.35,5330.0,104.8607,104.9367,104.8511,104.8892,5330.0
2022-08-26 14:35:00,110.38,110.43,110.29,110.43,6586.0,104.9177,104.9652,104.8321,104.9652,6586.0
2022-08-26 14:40:00,110.44,110.47,110.32,110.35,6344.0,104.9747,105.0032,104.8607,104.8892,6344.0
2022-08-26 14:45:00,110.37,110.44,110.29,110.42,6764.0,104.9082,104.9747,104.8321,104.9557,6764.0
2022-08-26 14:50:00,110.4,110.47,110.28,110.47,10230.0,104.9367,105.0032,104.8226,105.0032,10230.0
2022-08-26 14:55:00,110.49,110.51,110.27,110.35,11276.0,105.0222,105.0413,104.8131,104.8892,11276.0
2022-08-26 15:00:00,110.32,110.51,110.31,110.33,10246.0,104.8607,105.0413,104.8511,104.8702,10246.0
2022-08-26 15:05:00,110.29,110.36,110.22,110.25,10790.0,104.8321,104.8987,104.7656,104.7941,10790.0
2022-08-26 15:10:00,110.24,110.31,110.2,110.31,9466.0,104.7846,104.8511,104.7466,104.8511,9466.0
2022-08-26 15:15:00,110.29,110.55,110.28,110.52,13757.0,104.8321,105.0793,104.8226,105.0508,13757.0
2022-08-26 15:20:00,110.55,110.6,110.31,110.34,22572.0,105.0793,105.1268,104.8511,104.8797,22572.0
2022-08-26 15:25:00,110.3,110.42,110.22,110.34,13404.0,104.8416,104.9557,104.7656,104.8797,13404.0
2022-08-26 15:30:00,110.33,110.33,110.12,110.13,20191.0,104.8702,104.8702,104.6706,104.6801,20191.0
2022-08-26 15:35:00,110.12,110.23,110.06,110.09,21505.0,104.6706,104.7751,104.6135,104.642,21505.0
2022-08-26 15:40:00,110.09,110.16,110.03,110.05,26616.0,104.642,104.7086,104.585,104.604,26616.0
2022-08-26 15:45:00,110.05,110.18,109.85,109.94,22741.0,104.604,104.7276,104.4139,104.4995,22741.0
2022-08-26 15:50:00,109.9,110.02,109.73,109.74,66614.0,104.4614,104.5755,104.2999,104.3094,66614.0
2022-08-26 15:55:00,109.75,110.15,109.75,109.8,174558.0,104.3189,104.6991,104.3189,104.3664,174558.0
2022-08-29 09:30:00,108.85,108.85,107.32,108.62,76620.0,103.4634,103.4634,102.0091,103.2448,76620.0
2022-08-29 09:35:00,108.52,108.93,108.24,108.34,29644.0,103.1497,103.5394,102.8836,102.9786,29644.0
2022-08-29 09:40:00,108.32,108.48,107.83,107.85,20177.0,102.9596,103.1117,102.4939,102.5129,20177.0
2022-08-29 09:45:00,107.79,107.92,107.54,107.67,16057.0,102.4559,102.5794,102.2182,102.3418,16057.0
2022-08-29 09:50:00,107.67,108.28,107.67,108.23,18537.0,102.3418,102.9216,102.3418,102.8741,18537.0
2022-08-29 09:55:00,108.23,108.58,108.02,108.03,8624.0,102.8741,103.2068,102.6745,102.684,8624.0
2022-08-29 10:00:00,108.02,108.13,107.49,107.52,18756.0,102.6745,102.779,102.1707,102.1992,18756.0
2022-08-29 10:05:00,107.5,107.7,107.4,107.5,18645.0,102.1802,102.3703,102.0852,102.1802,18645.0
2022-08-29 10:10:00,107.5,107.87,107.39,107.51,26761.0,102.1802,102.5319,102.0756,102.1897,26761.0
2022-08-29 10:15:00,107.51,107.86,107.5,107.66,13884.0,102.1897,102.5224,102.1802,102.3323,13884.0
2022-08-29 10:20:00,107.65,107.95,107.64,107.68,31350.0,102.3228,102.6079,102.3133,102.3513,31350.0
2022-08-29 10:25:00,107.71,107.82,107.33,107.33,35063.0,102.3798,102.4844,102.0186,102.0186,35063.0
2022-08-29 10:30:00,107.37,107.42,106.98,107.21,36475.0,102.0566,102.1042,101.6859,101.9046,36475.0
2022-08-29 10:35:00,107.2,107.25,106.9,106.93,28616.0,101.8951,101.9426,101.6099,101.6384,28616.0
2022-08-29 10:40:00,106.93,107.13,106.84,107.03,18427.0,101.6384,101.8285,101.5529,101.7335,18427.0
2022-08-29 10:45:00,107.06,107.2,106.94,107.01,83538.0,101.762,101.8951,101.6479,101.7145,83538.0
2022-08-29 10:50:00,107.0,107.14,106.61,106.83,34312.0,101.7049,101.838,101.3342,101.5434,34312.0
2022-08-29 10:55:00,106.82,106.98,106.79,106.91,24324.0,101.5339,101.6859,101.5053,101.6194,24324.0
2022-08-29 11:00:00,106.91,107.29,106.91,107.01,61129.0,101.6194,101.9806,101.6194,101.7145,61129.0
2022-08-29 11:05:00,106.99,107.04,106.66,106.89,21159.0,101.6954,101.743,101.3818,101.6004,21159.0
2022-08-29 11:10:00,106.87,107.18,106.87,107.16,12374.0,101.5814,101.876,101.5814,101.857,12374.0
2022-08-29 11:15:00,107.15,107.35,107.12,107.33,9778.0,101.8475,102.0376,101.819,102.0186,9778.0
2022-08-29 11:20:00,107.33,107.5,107.3,107.48,5401.0,102.0186,102.1802,101.9901,102.1612,5401.0
2022-08-29 11:25:00,107.5,107.64,107.46,107.5,6295.0,102.1802,102.3133,102.1422,102.1802,6295.0
2022-08-29 11:30:00,107.54,107.85,107.39,107.74,7132.0,102.2182,102.5129,102.0756,102.4083,7132.0
2022-08-29 11:35:00,107.75,108.06,107.63,107.95,9399.0,102.4178,102.7125,102.3038,102.6079,9399.0
2022-08-29 11:40:00,107.95,107.99,107.78,107.78,8775.0,102.6079,102.646,102.4463,102.4463,8775.0
2022-08-29 11:45:00,107.75,107.85,107.65,107.83,6530.0,102.4178,102.5129,102.3228,102.4939,6530.0
2022-08-29 11:50:00,107.81,107.83,107.69,107.78,6474.0,102.4749,102.4939,102.3608,102.4463,6474.0
2022-08-29 11:55:00,107.8,107.96,107.8,107.9,7165.0,102.4654,102.6174,102.4654,102.5604,7165.0
2022-08-29 12:00:00,107.92,108.06,107.88,108.04,5076.0,102.5794,102.7125,102.5414,102.6935,5076.0
2022-08-29 12:05:00,108.04,108.23,107.95,108.04,6569.0,102.6935,102.8741,102.6079,102.6935,6569.0
2022-08-29 12:10:00,108.04,108.1,107.91,107.95,3631.0,102.6935,102.7505,102.5699,102.6079,3631.0
2022-08-29 12:15:00,107.95,108.14,107.95,108.08,6972.0,102.6079,102.7885,102.6079,102.7315,6972.0
2022-08-29 12:20:00,108.05,108.1,107.87,107.87,14234.0,102.703,102.7505,102.5319,102.5319,14234.0
2022-08-29 12:25:00,107.84,107.89,107.82,107.88,5160.0,102.5034,102.5509,102.4844,102.5414,5160.0
2022-08-29 12:30:00,107.87,107.88,107.71,107.74,3950.0,102.5319,102.5414,102.3798,102.4083,3950.0
2022-08-29 12:35:00,107.73,107.94,107.7,107.94,6797.0,102.3988,102.5984,102.3703,102.5984,6797.0
2022-08-29 12:40:00,107.92,108.04,107.91,108.04,3872.0,102.5794,102.6935,102.5699,102.6935,3872.0
2022-08-29 12:45:00,108.02,108.3,108.02,108.25,15688.0,102.6745,102.9406,102.6745,102.8931,15688.0
2022-08-29 12:50:00,108.26,108.5,108.24,108.38,4470.0,102.9026,103.1307,102.8836,103.0167,4470.0
2022-08-29 12:55:00,108.38,108.39,108.24,108.29,6434.0,103.0167,103.0262,102.8836,102.9311,6434.0
2022-08-29 13:00:00,108.27,108.3,108.17,108.17,2600.0,102.9121,102.9406,102.817,102.817,2600.0
2022-08-29 13:05:00,108.19,108.27,108.15,108.23,6754.0,102.8361,102.9121,102.798,102.8741,6754.0
2022-08-29 13:10:00,108.23,108.28,108.12,108.15,6695.0,102.8741,102.9216,102.7695,102.798,6695.0
2022-08-29 13:15:00,108.11,108.14,107.81,107.85,12526.0,102.76,102.7885,102.4749,102.5129,12526.0
2022-08-29 13:20:00,107.87,107.9,107.81,107.85,7073.0,102.5319,102.5604,102.4749,102.5129,7073.0
2022-08-29 13:25:00,107.82,108.0,107.76,108.0,8038.0,102.4844,102.6555,102.4273,102.6555,8038.0
2022-08-29 13:30:00,107.99,108.12,107.97,108.1,12279.0,102.646,102.7695,102.6269,102.7505,12279.0
2022-08-29 13:35:00,108.1,108.12,108.05,108.06,7599.0,102.7505,102.7695,102.703,102.7125,7599.0
2022-08-29 13:40:00,108.07,108.26,108.03,108.25,7324.0,102.722,102.9026,102.684,102.8931,7324.0
2022-08-29 13:45:00,108.26,108.43,108.13,108.14,12435.0,102.9026,103.0642,102.779,102.7885,12435.0
2022-08-29 13:50:00,108.13,108.22,108.11,108.19,4619.0,102.779,102.8646,102.76,102.8361,4619.0
2022-08-29 13:55:00,108.18,108.32,108.16,108.29,5154.0,102.8266,102.9596,102.8075,102.9311,5154.0
2022-08-29 14:00:00,108.28,108.29,108.12,108.14,9333.0,102.9216,102.9311,102.7695,102.7885,9333.0
2022-08-29 14:05:00,108.14,108.29,108.13,108.13,7973.0,102.7885,102.9311,102.779,102.779,7973.0
2022-08-29 14:10:00,108.12,108.2,108.04,108.08,7645.0,102.7695,102.8456,102.6935,102.7315,7645.0
2022-08-29 14:15:00,108.06,108.07,107.86,107.88,11017.0,102.7125,102.722,102.5224,102.5414,11017.0
2022-08-29 14:20:00,107.86,107.86,107.73,107.86,7525.0,102.5224,102.5224,102.3988,102.5224,7525.0
2022-08-29 14:25:00,107.85,108.01,107.85,107.89,7326.0,102.5129,102.665,102.5129,102.5509,7326.0
2022-08-29 14:30:00,107.9,108.08,107.89,108.08,8862.0,102.5604,102.7315,102.5509,102.7315,8862.0
2022-08-29 14:35:00,108.11,108.24,108.08,108.11,10039.0,102.76,102.8836,102.7315,102.76,10039.0
2022-08-29 14:40:00,108.13,108.21,108.13,108.18,5328.0,102.779,102.8551,102.779,102.8266,5328.0
2022-08-29 14:45:00,108.16,108.16,108.0,108.01,9816.0,102.8075,102.8075,102.6555,102.665,9816.0
2022-08-29 14:50:00,108.01,108.02,107.93,107.99,15951.0,102.665,102.6745,102.5889,102.646,15951.0
2022-08-29 14:55:00,107.98,108.1,107.74,108.1,8958.0,102.6365,102.7505,102.4083,102.7505,8958.0
2022-08-29 15:00:00,108.07,108.31,108.05,108.17,10537.0,102.722,102.9501,102.703,102.817,10537.0
2022-08-29 15:05:00,108.18,108.18,107.91,107.94,7204.0,102.8266,102.8266,102.5699,102.5984,7204.0
2022-08-29 15:10:00,107.96,107.99,107.84,107.87,12707.0,102.6174,102.646,102.5034,102.5319,12707.0
2022-08-29 15:15:00,107.84,107.88,107.62,107.68,13432.0,102.5034,102.5414,102.2943,102.3513,13432.0
2022-08-29 15:20:00,107.66,107.74,107.62,107.71,11217.0,102.3323,102.4083,102.2943,102.3798,11217.0
2022-08-29 15:25:00,107.7,107.7,107.46,107.5,13506.0,102.3703,102.3703,102.1422,102.1802,13506.0
2022-08-29 15:30:00,107.49,107.55,107.41,107.51,46868.0,102.1707,102.2277,102.0947,102.1897,46868.0
2022-08-29 15:35:00,107.51,107.64,107.47,107.57,26698.0,102.1897,102.3133,102.1517,102.2467,26698.0
2022-08-29 15:40:00,107.56,107.6,107.41,107.56,27873.0,102.2372,102.2753,102.0947,102.2372,27873.0
2022-08-29 15:45:00,107.53,107.53,107.32,107.39,36638.0,102.2087,102.2087,102.0091,102.0756,36638.0
2022-08-29 15:50:00,107.41,107.65,107.29,107.49,83087.0,102.0947,102.3228,101.9806,102.1707,83087.0
2022-08-29 15:55:00,107.47,107.56,107.16,107.22,151578.0,102.1517,102.2372,101.857,101.9141,151578.0
2022-08-30 09:30:00,107.97,108.02,107.4,107.79,28701.0,102.6269,102.6745,102.0852,102.4559,28701.0
2022-08-30 09:35:00,107.78,108.03,107.63,107.78,17226.0,102.4463,102.684,102.3038,102.4463,17226.0
2022-08-30 09:40:00,107.73,108.01,107.52,107.55,12364.0,102.3988,102.665,102.1992,102.2277,12364.0
2022-08-30 09:45:00,107.66,107.71,107.21,107.36,14353.0,102.3323,102.3798,101.9046,102.0471,14353.0
2022-08-30 09:50:00,107.27,107.3,106.95,107.0,5382.0,101.9616,101.9901,101.6574,101.7049,5382.0
2022-08-30 09:55:00,107.0,107.16,106.94,107.04,11133.0,101.7049,101.857,101.6479,101.743,11133.0
2022-08-30 10:00:00,107.05,107.27,107.01,107.17,13305.0,101.7525,101.9616,101.7145,101.8665,13305.0
2022-08-30 10:05:00,107.18,107.18,106.49,106.73,11134.0,101.876,101.876,101.2202,101.4483,11134.0
2022-08-30 10:10:00,106.73,106.73,106.33,106.6,11512.0,101.4483,101.4483,101.0681,101.3247,11512.0
2022-08-30 10:15:00,106.58,106.77,106.58,106.72,4280.0,101.3057,101.4863,101.3057,101.4388,4280.0
2022-08-30 10:20:00,106.77,106.81,106.6,106.66,16786.0,101.4863,101.5244,101.3247,101.3818,16786.0
2022-08-30 10:25:00,106.66,107.04,106.63,106.87,5780.0,101.3818,101.743,101.3533,101.5814,5780.0
2022-08-30 10:30:00,106.8,106.94,106.28,106.29,6948.0,101.5148,101.6479,101.0206,101.0301,6948.0
2022-08-30 10:35:00,106.29,106.58,106.25,106.56,11614.0,101.0301,101.3057,100.9921,101.2867,11614.0
2022-08-30 10:40:00,106.58,106.66,106.42,106.44,25348.0,101.3057,101.3818,101.1537,101.1727,25348.0
2022-08-30 10:45:00,106.46,106.49,105.98,106.14,18095.0,101.1917,101.2202,100.7354,100.8875,18095.0
2022-08-30 10:50:00,106.15,106.45,106.0,106.44,16905.0,100.897,101.1822,100.7544,101.1727,16905.0
2022-08-30 10:55:00,106.49,107.11,106.47,107.1,17455.0,101.2202,101.8095,101.2012,101.8,17455.0
2022-08-30 11:00:00,107.13,107.43,107.08,107.31,12236.0,101.8285,102.1137,101.781,101.9996,12236.0
2022-08-30 11:05:00,107.28,107.57,107.25,107.44,12932.0,101.9711,102.2467,101.9426,102.1232,12932.0
2022-08-30 11:10:00,107.43,107.43,107.07,107.15,18958.0,102.1137,102.1137,101.7715,101.8475,18958.0
2022-08-30 11:15:00,107.13,107.48,107.05,107.48,6834.0,101.8285,102.1612,101.7525,102.1612,6834.0
2022-08-30 11:20:00,107.45,107.46,107.25,107.33,12252.0,102.1327,102.1422,101.9426,102.0186,12252.0
2022-08-30 11:25:00,107.29,107.41,107.06,107.26,12030.0,101.9806,102.0947,101.762,101.9521,12030.0
2022-08-30 11:30:00,107.23,107.65,107.19,107.56,19137.0,101.9236,102.3228,101.8855,102.2372,19137.0
2022-08-30 11:35:00,107.58,107.58,107.26,107.33,6763.0,102.2562,102.2562,101.9521,102.0186,6763.0
2022-08-30 11:40:00,107.29,107.39,107.15,107.31,6921.0,101.9806,102.0756,101.8475,101.9996,6921.0
2022-08-30 11:45:00,107.19,107.26,107.09,107.09,4968.0,101.8855,101.9521,101.7905,101.7905,4968.0
2022-08-30 11:50:00,107.09,107.33,107.02,107.3,4784.0,101.7905,102.0186,101.724,101.9901,4784.0
2022-08-30 11:55:00,107.29,107.39,107.21,107.23,2222.0,101.9806,102.0756,101.9046,101.9236,2222.0
2022-08-30 12:00:00,107.22,107.35,107.15,107.15,18769.0,101.9141,102.0376,101.8475,101.8475,18769.0
2022-08-30 12:05:00,107.21,107.45,107.21,107.25,4915.0,101.9046,102.1327,101.9046,101.9426,4915.0
2022-08-30 12:10:00,107.25,107.32,107.19,107.32,5030.0,101.9426,102.0091,101.8855,102.0091,5030.0
2022-08-30 12:15:00,107.37,107.56,107.3,107.33,4621.0,102.0566,102.2372,101.9901,102.0186,4621.0
2022-08-30 12:20:00,107.34,107.43,107.25,107.27,3589.0,102.0281,102.1137,101.9426,101.9616,3589.0
2022-08-30 12:25:00,107.24,107.29,107.07,107.27,13475.0,101.9331,101.9806,101.7715,101.9616,13475.0
2022-08-30 12:30:00,107.29,107.3,107.07,107.09,4737.0,101.9806,101.9901,101.7715,101.7905,4737.0
2022-08-30 12:35:00,107.08,107.24,107.08,107.19,6267.0,101.781,101.9331,101.781,101.8855,6267.0
2022-08-30 12:40:00,107.19,107.2,106.94,106.95,4673.0,101.8855,101.8951,101.6479,101.6574,4673.0
2022-08-30 12:45:00,106.94,106.96,106.86,106.92,13428.0,101.6479,101.6669,101.5719,101.6289,13428.0
2022-08-30 12:50:00,106.9,107.03,106.89,106.97,3744.0,101.6099,101.7335,101.6004,101.6764,3744.0
2022-08-30 12:55:00,107.01,107.05,106.88,106.88,2912.0,101.7145,101.7525,101.5909,101.5909,2912.0
2022-08-30 13:00:00,106.87,106.97,106.82,106.87,6257.0,101.5814,101.6764,101.5339,101.5814,6257.0
2022-08-30 13:05:00,106.9,107.01,106.74,106.76,4113.0,101.6099,101.7145,101.4578,101.4768,4113.0
2022-08-30 13:10:00,106.8,106.84,106.63,106.64,8134.0,101.5148,101.5529,101.3533,101.3628,8134.0
2022-08-30 13:15:00,106.64,106.7,106.55,106.56,9007.0,101.3628,101.4198,101.2772,101.2867,9007.0
2022-08-30 13:20:00,106.59,106.59,106.38,106.43,6916.0,101.3152,101.3152,101.1156,101.1632,6916.0
2022-08-30 13:25:00,106.45,106.59,106.39,106.57,4582.0,101.1822,101.3152,101.1251,101.2962,4582.0
2022-08-30 13:30:00,106.54,106.61,106.46,106.5,8334.0,101.2677,101.3342,101.1917,101.2297,8334.0
2022-08-30 13:35:00,106.48,106.48,106.25,106.35,12456.0,101.2107,101.2107,100.9921,101.0871,12456.0
2022-08-30 13:40:00,106.34,106.38,106.06,106.06,9025.0,101.0776,101.1156,100.8115,100.8115,9025.0
2022-08-30 13:45:00,106.04,106.39,106.03,106.36,10683.0,100.7925,101.1251,100.783,101.0966,10683.0
2022-08-30 13:50:00,106.37,106.63,106.32,106.58,9308.0,101.1061,101.3533,101.0586,101.3057,9308.0
2022-08-30 13:55:00,106.58,106.6,106.41,106.41,4583.0,101.3057,101.3247,101.1441,101.1441,4583.0
2022-08-30 14:00:00,106.41,106.61,106.34,106.57,3125.0,101.1441,101.3342,101.0776,101.2962,3125.0
2022-08-30 14:05:00,106.56,106.68,106.54,106.61,4610.0,101.2867,101.4008,101.2677,101.3342,4610.0
2022-08-30 14:10:00,106.61,106.81,106.61,106.73,3079.0,101.3342,101.5244,101.3342,101.4483,3079.0
2022-08-30 14:15:00,106.75,106.81,106.67,106.71,9783.0,101.4673,101.5244,101.3913,101.4293,9783.0
2022-08-30 14:20:00,106.78,106.9,106.68,106.84,7609.0,101.4958,101.6099,101.4008,101.5529,7609.0
2022-08-30 14:25:00,106.8,106.8,106.55,106.59,5135.0,101.5148,101.5148,101.2772,101.3152,5135.0
2022-08-30 14:30:00,106.58,106.95,106.58,106.95,3221.0,101.3057,101.6574,101.3057,101.6574,3221.0
2022-08-30 14:35:00,106.78,106.91,106.75,106.89,3266.0,101.4958,101.6194,101.4673,101.6004,3266.0
2022-08-30 14:40:00,106.97,106.98,106.64,106.69,3751.0,101.6764,101.6859,101.3628,101.4103,3751.0
2022-08-30 14:45:00,106.66,106.72,106.57,106.64,5278.0,101.3818,101.4388,101.2962,101.3628,5278.0
2022-08-30 14:50:00,106.6,106.65,106.55,106.59,7289.0,101.3247,101.3723,101.2772,101.3152,7289.0
2022-08-30 14:55:00,106.6,106.75,106.48,106.63,21342.0,101.3247,101.4673,101.2107,101.3533,21342.0
2022-08-30 15:00:00,106.62,106.97,106.61,106.81,6622.0,101.3438,101.6764,101.3342,101.5244,6622.0
2022-08-30 15:05:00,106.82,106.98,106.78,106.98,4733.0,101.5339,101.6859,101.4958,101.6859,4733.0
2022-08-30 15:10:00,107.0,107.17,106.97,107.09,10279.0,101.7049,101.8665,101.6764,101.7905,10279.0
2022-08-30 15:15:00,107.1,107.14,106.89,106.92,8541.0,101.8,101.838,101.6004,101.6289,8541.0
2022-08-30 15:20:00,106.91,106.99,106.77,106.99,7684.0,101.6194,101.6954,101.4863,101.6954,7684.0
2022-08-30 15:25:00,106.95,106.96,106.81,106.82,6391.0,101.6574,101.6669,101.5244,101.5339,6391.0
2022-08-30 15:30:00,106.82,106.82,106.46,106.52,13598.0,101.5339,101.5339,101.1917,101.2487,13598.0
2022-08-30 15:35:00,106.57,106.77,106.54,106.75,13793.0,101.2962,101.4863,101.2677,101.4673,13793.0
2022-08-30 15:40:00,106.73,106.96,106.73,106.92,15246.0,101.4483,101.6669,101.4483,101.6289,15246.0
2022-08-30 15:45:00,106.9,106.92,106.48,106.58,23847.0,101.6099,101.6289,101.2107,101.3057,23847.0
2022-08-30 15:50:00,106.61,106.71,106.53,106.64,36204.0,101.3342,101.4293,101.2582,101.3628,36204.0
2022-08-30 15:55:00,106.63,106.93,106.63,106.83,44895.0,101.3533,101.6384,101.3533,101.5434,44895.0
2022-08-31 09:30:00,107.36,107.51,106.06,106.4,27593.0,102.0471,102.1897,100.8115,101.1346,27593.0
2022-08-31 09:35:00,106.34,106.95,106.05,106.95,12376.0,101.0776,101.6574,100.802,101.6574,12376.0
2022-08-31 09:40:00,107.02,107.3,106.93,107.3,14149.0,101.724,101.9901,101.6384,101.9901,14149.0
2022-08-31 09:45:00,107.1,107.93,107.04,107.78,14061.0,101.8,102.5889,101.743,102.4463,14061.0
2022-08-31 09:50:00,107.64,107.9,107.64,107.74,17484.0,102.3133,102.5604,102.3133,102.4083,17484.0
2022-08-31 09:55:00,107.78,107.85,107.14,107.15,15771.0,102.4463,102.5129,101.838,101.8475,15771.0
2022-08-31 10:00:00,107.1,107.26,106.79,106.79,6167.0,101.8,101.9521,101.5053,101.5053,6167.0
2022-08-31 10:05:00,106.71,106.98,106.71,106.82,6912.0,101.4293,101.6859,101.4293,101.5339,6912.0
2022-08-31 10:10:00,106.84,107.45,106.83,107.3,7140.0,101.5529,102.1327,101.5434,101.9901,7140.0
2022-08-31 10:15:00,107.35,107.41,107.03,107.34,5988.0,102.0376,102.0947,101.7335,102.0281,5988.0
2022-08-31 10:20:00,107.41,107.42,107.0,107.15,8923.0,102.0947,102.1042,101.7049,101.8475,8923.0
2022-08-31 10:25:00,107.13,107.3,106.88,107.03,5074.0,101.8285,101.9901,101.5909,101.7335,5074.0
2022-08-31 10:30:00,106.96,107.17,106.77,107.03,7584.0,101.6669,101.8665,101.4863,101.7335,7584.0
2022-08-31 10:35:00,107.12,107.17,106.95,106.95,5312.0,101.819,101.8665,101.6574,101.6574,5312.0
2022-08-31 10:40:00,106.95,107.58,106.89,107.56,10873.0,101.6574,102.2562,101.6004,102.2372,10873.0
2022-08-31 10:45:00,107.61,107.73,107.45,107.66,6310.0,102.2848,102.3988,102.1327,102.3323,6310.0
2022-08-31 10:50:00,107.64,107.79,107.48,107.6,8168.0,102.3133,102.4559,102.1612,102.2753,8168.0
2022-08-31 10:55:00,107.56,107.59,107.29,107.29,6935.0,102.2372,102.2658,101.9806,101.9806,6935.0
2022-08-31 11:00:00,107.29,107.29,106.99,106.99,9248.0,101.9806,101.9806,101.6954,101.6954,9248.0
2022-08-31 11:05:00,106.99,106.99,106.73,106.86,7288.0,101.6954,101.6954,101.4483,101.5719,7288.0
2022-08-31 11:10:00,106.87,106.9,106.67,106.81,7137.0,101.5814,101.6099,101.3913,101.5244,7137.0
2022-08-31 11:15:00,106.77,107.07,106.66,107.06,10328.0,101.4863,101.7715,101.3818,101.762,10328.0
2022-08-31 11:20:00,107.06,107.12,106.97,107.0,7433.0,101.762,101.819,101.6764,101.7049,7433.0
2022-08-31 11:25:00,106.98,107.03,106.64,106.68,9851.0,101.6859,101.7335,101.3628,101.4008,9851.0
2022-08-31 11:30:00,106.64,106.81,106.54,106.68,12850.0,101.3628,101.5244,101.2677,101.4008,12850.0
2022-08-31 11:35:00,106.69,107.08,106.69,106.95,4534.0,101.4103,101.781,101.4103,101.6574,4534.0
2022-08-31 11:40:00,106.96,106.98,106.85,106.87,5251.0,101.6669,101.6859,101.5624,101.5814,5251.0
2022-08-31 11:45:00,106.89,106.92,106.75,106.79,5011.0,101.6004,101.6289,101.4673,101.5053,5011.0
2022-08-31 11:50:00,106.87,106.92,106.78,106.8,6513.0,101.5814,101.6289,101.4958,101.5148,6513.0
2022-08-31 11:55:00,106.83,107.03,106.82,107.0,5675.0,101.5434,101.7335,101.5339,101.7049,5675.0
2022-08-31 12:00:00,107.03,107.04,106.84,106.88,5673.0,101.7335,101.743,101.5529,101.5909,5673.0
2022-08-31 12:05:00,106.88,106.89,106.77,106.77,6353.0,101.5909,101.6004,101.4863,101.4863,6353.0
2022-08-31 12:10:00,106.78,106.87,106.71,106.73,6447.0,101.4958,101.5814,101.4293,101.4483,6447.0
2022-08-31 12:15:00,106.71,106.92,106.71,106.86,4571.0,101.4293,101.6289,101.4293,101.5719,4571.0
2022-08-31 12:20:00,106.85,106.85,106.59,106.61,5692.0,101.5624,101.5624,101.3152,101.3342,5692.0
2022-08-31 12:25:00,106.64,106.72,106.59,106.67,4790.0,101.3628,101.4388,101.3152,101.3913,4790.0
2022-08-31 12:30:00,106.69,106.86,106.68,106.83,4195.0,101.4103,101.5719,101.4008,101.5434,4195.0
2022-08-31 12:35:00,106.84,106.88,106.65,106.71,4701.0,101.5529,101.5909,101.3723,101.4293,4701.0
2022-08-31 12:40:00,106.66,106.75,106.56,106.71,4022.0,101.3818,101.4673,101.2867,101.4293,4022.0
2022-08-31 12:45:00,106.68,106.79,106.66,106.76,4911.0,101.4008,101.5053,101.3818,101.4768,4911.0
2022-08-31 12:50:00,106.76,106.78,106.63,106.7,5259.0,101.4768,101.4958,101.3533,101.4198,5259.0
2022-08-31 12:55:00,106.67,106.87,106.61,106.87,4828.0,101.3913,101.5814,101.3342,101.5814,4828.0
2022-08-31 13:00:00,106.84,106.88,106.81,106.81,2894.0,101.5529,101.5909,101.5244,101.5244,2894.0
2022-08-31 13:05:00,106.8,106.96,106.79,106.88,10238.0,101.5148,101.6669,101.5053,101.5909,10238.0
2022-08-31 13:10:00,106.91,107.0,106.84,106.85,4701.0,101.6194,101.7049,101.5529,101.5624,4701.0
2022-08-31 13:15:00,106.85,106.87,106.67,106.68,6746.0,101.5624,101.5814,101.3913,101.4008,6746.0
2022-08-31 13:20:00,106.68,106.73,106.31,106.4,19362.0,101.4008,101.4483,101.0491,101.1346,19362.0
2022-08-31 13:25:00,106.47,106.54,106.33,106.52,17783.0,101.2012,101.2677,101.0681,101.2487,17783.0
2022-08-31 13:30:00,106.53,106.59,106.41,106.44,6447.0,101.2582,101.3152,101.1441,101.1727,6447.0
2022-08-31 13:35:00,106.4,106.52,106.31,106.33,7369.0,101.1346,101.2487,101.0491,101.0681,7369.0
2022-08-31 13:40:00,106.31,106.32,106.21,106.29,17185.0,101.0491,101.0586,100.954,101.0301,17185.0
2022-08-31 13:45:00,106.24,106.36,106.24,106.28,7494.0,100.9826,101.0966,100.9826,101.0206,7494.0
2022-08-31 13:50:00,106.27,106.45,106.27,106.44,9059.0,101.0111,101.1822,101.0111,101.1727,9059.0
2022-08-31 13:55:00,106.41,106.48,106.37,106.48,4967.0,101.1441,101.2107,101.1061,101.2107,4967.0
2022-08-31 14:00:00,106.46,106.55,106.31,106.32,7187.0,101.1917,101.2772,101.0491,101.0586,7187.0
2022-08-31 14:05:00,106.23,106.46,106.14,106.32,10226.0,100.9731,101.1917,100.8875,101.0586,10226.0
2022-08-31 14:10:00,106.32,106.34,106.19,106.31,9656.0,101.0586,101.0776,100.935,101.0491,9656.0
2022-08-31 14:15:00,106.32,106.38,106.27,106.27,7142.0,101.0586,101.1156,101.0111,101.0111,7142.0
2022-08-31 14:20:00,106.28,106.29,106.13,106.13,4247.0,101.0206,101.0301,100.878,100.878,4247.0
2022-08-31 14:25:00,106.14,106.18,106.1,106.11,7152.0,100.8875,100.9255,100.8495,100.859,7152.0
2022-08-31 14:30:00,106.09,106.15,105.87,105.94,7424.0,100.84,100.897,100.6309,100.6974,7424.0
2022-08-31 14:35:00,105.89,105.95,105.82,105.83,9215.0,100.6499,100.7069,100.5833,100.5928,9215.0
2022-08-31 14:40:00,105.83,105.9,105.71,105.75,7435.0,100.5928,100.6594,100.4788,100.5168,7435.0
2022-08-31 14:45:00,105.7,105.91,105.67,105.83,11315.0,100.4693,100.6689,100.4408,100.5928,11315.0
2022-08-31 14:50:00,105.82,105.97,105.81,105.89,7725.0,100.5833,100.7259,100.5738,100.6499,7725.0
2022-08-31 14:55:00,105.87,105.93,105.76,105.93,9715.0,100.6309,100.6879,100.5263,100.6879,9715.0
2022-08-31 15:00:00,105.92,106.19,105.88,106.19,6668.0,100.6784,100.935,100.6404,100.935,6668.0
2022-08-31 15:05:00,106.15,106.31,106.11,106.19,5954.0,100.897,101.0491,100.859,100.935,5954.0
2022-08-31 15:10:00,106.2,106.38,106.19,106.38,6731.0,100.9445,101.1156,100.935,101.1156,6731.0
2022-08-31 15:15:00,106.38,106.54,106.33,106.33,17554.0,101.1156,101.2677,101.0681,101.0681,17554.0
2022-08-31 15:20:00,106.3,106.3,106.11,106.12,11866.0,101.0396,101.0396,100.859,100.8685,11866.0
2022-08-31 15:25:00,106.14,106.16,106.06,106.1,15110.0,100.8875,100.9065,100.8115,100.8495,15110.0
2022-08-31 15:30:00,106.09,106.19,105.88,105.93,23129.0,100.84,100.935,100.6404,100.6879,23129.0
2022-08-31 15:35:00,105.92,106.1,105.87,106.05,32785.0,100.6784,100.8495,100.6309,100.802,32785.0
2022-08-31 15:40:00,106.05,106.32,105.99,106.29,22051.0,100.802,101.0586,100.7449,101.0301,22051.0
2022-08-31 15:45:00,106.28,106.49,106.22,106.31,40373.0,101.0206,101.2202,100.9635,101.0491,40373.0
2022-08-31 15:50:00,106.32,106.32,105.98,106.07,56873.0,101.0586,101.0586,100.7354,100.821,56873.0
2022-08-31 15:55:00,106.05,106.07,105.82,105.82,203927.0,100.802,100.821,100.5833,100.5833,203927.0
2022-09-01 09:30:00,105.31,105.46,103.77,103.77,33073.0,100.0986,100.2412,98.6348,98.6348,33073.0
2022-09-01 09:35:00,103.7,104.08,103.48,103.92,16833.0,98.5683,98.9294,98.3591,98.7774,16833.0
2022-09-01 09:40:00,104.01,104.24,103.66,103.75,9782.0,98.8629,99.0815,98.5302,98.6158,9782.0
2022-09-01 09:45:00,103.7,103.99,103.43,103.61,14688.0,98.5683,98.8439,98.3116,98.4827,14688.0
2022-09-01 09:50:00,103.53,103.59,103.17,103.26,9996.0,98.4067,98.4637,98.0645,98.15,9996.0
2022-09-01 09:55:00,103.18,103.19,102.93,103.1,12680.0,98.074,98.0835,97.8364,97.9979,12680.0
2022-09-01 10:00:00,103.14,103.24,102.55,102.64,12643.0,98.036,98.131,97.4752,97.5607,12643.0
2022-09-01 10:05:00,102.57,102.7,102.38,102.45,16837.0,97.4942,97.6177,97.3136,97.3801,16837.0
2022-09-01 10:10:00,102.45,102.55,102.28,102.49,14892.0,97.3801,97.4752,97.2185,97.4181,14892.0
2022-09-01 10:15:00,102.37,102.42,102.26,102.33,15877.0,97.3041,97.3516,97.1995,97.2661,15877.0
2022-09-01 10:20:00,102.34,102.66,102.28,102.66,12508.0,97.2756,97.5797,97.2185,97.5797,12508.0
2022-09-01 10:25:00,102.68,103.02,102.68,102.98,31760.0,97.5987,97.9219,97.5987,97.8839,31760.0
2022-09-01 10:30:00,102.95,103.09,102.85,102.97,13293.0,97.8554,97.9884,97.7603,97.8744,13293.0
2022-09-01 10:35:00,102.96,103.1,102.66,102.66,10560.0,97.8649,97.9979,97.5797,97.5797,10560.0
2022-09-01 10:40:00,102.61,102.88,102.61,102.75,8489.0,97.5322,97.7888,97.5322,97.6653,8489.0
2022-09-01 10:45:00,102.73,102.74,102.6,102.63,8929.0,97.6463,97.6558,97.5227,97.5512,8929.0
2022-09-01 10:50:00,102.61,102.8,102.58,102.58,13958.0,97.5322,97.7128,97.5037,97.5037,13958.0
2022-09-01 10:55:00,102.63,102.78,102.59,102.67,9255.0,97.5512,97.6938,97.5132,97.5892,9255.0
2022-09-01 11:00:00,102.67,102.74,102.5,102.55,8297.0,97.5892,97.6558,97.4276,97.4752,8297.0
2022-09-01 11:05:00,102.56,102.96,102.56,102.96,8924.0,97.4847,97.8649,97.4847,97.8649,8924.0
2022-09-01 11:10:00,103.01,103.29,102.99,103.29,7064.0,97.9124,98.1785,97.8934,98.1785,7064.0
2022-09-01 11:15:00,103.28,103.41,103.23,103.39,10057.0,98.169,98.2926,98.1215,98.2736,10057.0
2022-09-01 11:20:00,103.4,103.4,103.09,103.3,26292.0,98.2831,98.2831,97.9884,98.188,26292.0
2022-09-01 11:25:00,103.27,103.35,102.97,102.98,9765.0,98.1595,98.2356,97.8744,97.8839,9765.0
2022-09-01 11:30:00,103.03,103.53,103.01,103.51,9680.0,97.9314,98.4067,97.9124,98.3877,9680.0
2022-09-01 11:35:00,103.56,103.67,103.23,103.39,11614.0,98.4352,98.5397,98.1215,98.2736,11614.0
2022-09-01 11:40:00,103.42,103.44,103.12,103.12,7006.0,98.3021,98.3211,98.017,98.017,7006.0
2022-09-01 11:45:00,103.13,103.2,103.03,103.11,7556.0,98.0265,98.093,97.9314,98.0075,7556.0
2022-09-01 11:50:00,103.11,103.11,102.86,103.01,6699.0,98.0075,98.0075,97.7698,97.9124,6699.0
2022-09-01 11:55:00,102.97,103.02,102.9,103.02,7017.0,97.8744,97.9219,97.8078,97.9219,7017.0
2022-09-01 12:00:00,103.02,103.3,103.02,103.29,4679.0,97.9219,98.188,97.9219,98.1785,4679.0
2022-09-01 12:05:00,103.31,103.34,103.11,103.3,10404.0,98.1976,98.2261,98.0075,98.188,10404.0
2022-09-01 12:10:00,103.27,103.3,103.17,103.28,4243.0,98.1595,98.188,98.0645,98.169,4243.0
2022-09-01 12:15:00,103.32,103.52,103.24,103.4,9690.0,98.2071,98.3972,98.131,98.2831,9690.0
2022-09-01 12:20:00,103.45,103.46,103.34,103.34,9969.0,98.3306,98.3401,98.2261,98.2261,9969.0
2022-09-01 12:25:00,103.33,103.58,103.3,103.47,11833.0,98.2166,98.4542,98.188,98.3496,11833.0
2022-09-01 12:30:00,103.48,103.58,103.37,103.45,24381.0,98.3591,98.4542,98.2546,98.3306,24381.0
2022-09-01 12:35:00,103.45,103.5,103.12,103.15,16855.0,98.3306,98.3782,98.017,98.0455,16855.0
2022-09-01 12:40:00,103.14,103.26,103.12,103.26,13419.0,98.036,98.15,98.017,98.15,13419.0
2022-09-01 12:45:00,103.29,103.32,103.18,103.28,10895.0,98.1785,98.2071,98.074,98.169,10895.0
2022-09-01 12:50:00,103.27,103.27,103.04,103.06,6302.0,98.1595,98.1595,97.9409,97.9599,6302.0
2022-09-01 12:55:00,103.07,103.15,103.03,103.13,5500.0,97.9694,98.0455,97.9314,98.0265,5500.0
2022-09-01 13:00:00,103.12,103.25,103.0,103.19,11357.0,98.017,98.1405,97.9029,98.0835,11357.0
2022-09-01 13:05:00,103.16,103.42,103.14,103.4,20027.0,98.055,98.3021,98.036,98.2831,20027.0
2022-09-01 13:10:00,103.44,103.49,103.34,103.48,12593.0,98.3211,98.3686,98.2261,98.3591,12593.0
2022-09-01 13:15:00,103.49,103.64,103.49,103.55,4696.0,98.3686,98.5112,98.3686,98.4257,4696.0
2022-09-01 13:20:00,103.52,103.88,103.52,103.85,8016.0,98.3972,98.7393,98.3972,98.7108,8016.0
2022-09-01 13:25:00,103.83,103.98,103.79,103.9,6124.0,98.6918,98.8344,98.6538,98.7584,6124.0
2022-09-01 13:30:00,103.92,103.93,103.78,103.89,6874.0,98.7774,98.7869,98.6443,98.7489,6874.0
2022-09-01 13:35:00,103.89,103.89,103.67,103.78,7339.0,98.7489,98.7489,98.5397,98.6443,7339.0
2022-09-01 13:40:00,103.8,103.8,103.68,103.69,7270.0,98.6633,98.6633,98.5492,98.5587,7270.0
2022-09-01 13:45:00,103.7,103.73,103.6,103.63,6141.0,98.5683,98.5968,98.4732,98.5017,6141.0
2022-09-01 13:50:00,103.64,103.72,103.59,103.62,5304.0,98.5112,98.5873,98.4637,98.4922,5304.0
2022-09-01 13:55:00,103.61,103.68,103.6,103.64,3791.0,98.4827,98.5492,98.4732,98.5112,3791.0
2022-09-01 14:00:00,103.69,103.78,103.54,103.73,7421.0,98.5587,98.6443,98.4162,98.5968,7421.0
2022-09-01 14:05:00,103.77,103.79,103.55,103.61,9888.0,98.6348,98.6538,98.4257,98.4827,9888.0
2022-09-01 14:10:00,103.67,103.73,103.54,103.66,5274.0,98.5397,98.5968,98.4162,98.5302,5274.0
2022-09-01 14:15:00,103.71,103.83,103.71,103.82,6231.0,98.5778,98.6918,98.5778,98.6823,6231.0
2022-09-01 14:20:00,103.84,104.23,103.84,104.23,9870.0,98.7013,99.072,98.7013,99.072,9870.0
2022-09-01 14:25:00,104.2,104.34,104.17,104.32,14644.0,99.0435,99.1766,99.015,99.1576,14644.0
2022-09-01 14:30:00,104.34,104.56,104.33,104.46,7653.0,99.1766,99.3857,99.1671,99.2906,7653.0
2022-09-01 14:35:00,104.51,104.66,104.32,104.43,11770.0,99.3382,99.4807,99.1576,99.2621,11770.0
2022-09-01 14:40:00,104.43,104.43,104.17,104.17,6468.0,99.2621,99.2621,99.015,99.015,6468.0
2022-09-01 14:45:00,104.19,104.35,104.06,104.17,12835.0,99.034,99.1861,98.9104,99.015,12835.0
2022-09-01 14:50:00,104.21,104.42,104.21,104.42,7203.0,99.053,99.2526,99.053,99.2526,7203.0
2022-09-01 14:55:00,104.39,104.51,104.25,104.33,11178.0,99.2241,99.3382,99.091,99.1671,11178.0
2022-09-01 15:00:00,104.34,104.46,104.32,104.33,3754.0,99.1766,99.2906,99.1576,99.1671,3754.0
2022-09-01 15:05:00,104.32,104.62,104.32,104.55,10135.0,99.1576,99.4427,99.1576,99.3762,10135.0
2022-09-01 15:10:00,104.55,104.81,104.42,104.74,15211.0,99.3762,99.6233,99.2526,99.5568,15211.0
2022-09-01 15:15:00,104.73,104.73,104.36,104.37,10644.0,99.5473,99.5473,99.1956,99.2051,10644.0
2022-09-01 15:20:00,104.34,104.45,104.17,104.36,10528.0,99.1766,99.2811,99.015,99.1956,10528.0
2022-09-01 15:25:00,104.34,104.37,104.07,104.09,10740.0,99.1766,99.2051,98.9199,98.939,10740.0
2022-09-01 15:30:00,104.06,104.17,103.99,104.08,14537.0,98.9104,99.015,98.8439,98.9294,14537.0
2022-09-01 15:35:00,104.09,104.32,104.02,104.2,27502.0,98.939,99.1576,98.8724,99.0435,27502.0
2022-09-01 15:40:00,104.2,104.31,104.09,104.3,32077.0,99.0435,99.1481,98.939,99.1386,32077.0
2022-09-01 15:45:00,104.27,104.45,104.18,104.25,17837.0,99.11,99.2811,99.0245,99.091,17837.0
2022-09-01 15:50:00,104.24,104.59,104.19,104.59,30843.0,99.0815,99.4142,99.034,99.4142,30843.0
2022-09-01 15:55:00,104.59,104.93,104.57,104.81,105402.0,99.4142,99.7374,99.3952,99.6233,105402.0
2022-09-02 09:30:00,106.72,106.77,106.15,106.35,39181.0,101.4388,101.4863,100.897,101.0871,39181.0
2022-09-02 09:35:00,106.31,106.46,106.08,106.25,7259.0,101.0491,101.1917,100.8305,100.9921,7259.0
2022-09-02 09:40:00,106.2,106.2,105.36,105.57,8397.0,100.9445,100.9445,100.1461,100.3457,8397.0
2022-09-02 09:45:00,105.58,105.87,105.49,105.73,19685.0,100.3552,100.6309,100.2697,100.4978,19685.0
2022-09-02 09:50:00,105.81,106.14,105.7,105.99,14290.0,100.5738,100.8875,100.4693,100.7449,14290.0
2022-09-02 09:55:00,105.94,106.11,105.65,105.68,10734.0,100.6974,100.859,100.4218,100.4503,10734.0
2022-09-02 10:00:00,105.69,105.81,105.38,105.47,6311.0,100.4598,100.5738,100.1651,100.2507,6311.0
2022-09-02 10:05:00,105.57,105.71,105.41,105.65,7982.0,100.3457,100.4788,100.1936,100.4218,7982.0
2022-09-02 10:10:00,105.65,106.16,105.65,105.97,5307.0,100.4218,100.9065,100.4218,100.7259,5307.0
2022-09-02 10:15:00,105.97,106.24,105.96,106.04,6812.0,100.7259,100.9826,100.7164,100.7925,6812.0
2022-09-02 10:20:00,106.05,106.09,105.74,105.94,5704.0,100.802,100.84,100.5073,100.6974,5704.0
2022-09-02 10:25:00,105.87,106.17,105.86,106.17,6103.0,100.6309,100.916,100.6214,100.916,6103.0
2022-09-02 10:30:00,106.2,106.41,106.16,106.34,5032.0,100.9445,101.1441,100.9065,101.0776,5032.0
2022-09-02 10:35:00,106.39,106.64,106.31,106.53,8172.0,101.1251,101.3628,101.0491,101.2582,8172.0
2022-09-02 10:40:00,106.53,106.66,106.48,106.55,8586.0,101.2582,101.3818,101.2107,101.2772,8586.0
2022-09-02 10:45:00,106.55,106.68,106.52,106.64,11522.0,101.2772,101.4008,101.2487,101.3628,11522.0
2022-09-02 10:50:00,106.67,106.73,106.53,106.63,10108.0,101.3913,101.4483,101.2582,101.3533,10108.0
2022-09-02 10:55:00,106.6,106.7,106.41,106.62,8122.0,101.3247,101.4198,101.1441,101.3438,8122.0
2022-09-02 11:00:00,106.65,107.0,106.56,106.94,13857.0,101.3723,101.7049,101.2867,101.6479,13857.0
2022-09-02 11:05:00,106.95,106.97,106.77,106.79,11735.0,101.6574,101.6764,101.4863,101.5053,11735.0
2022-09-02 11:10:00,106.8,106.91,106.63,106.81,6482.0,101.5148,101.6194,101.3533,101.5244,6482.0
2022-09-02 11:15:00,106.89,107.03,106.83,107.01,7912.0,101.6004,101.7335,101.5434,101.7145,7912.0
2022-09-02 11:20:00,106.94,107.05,106.78,106.83,7744.0,101.6479,101.7525,101.4958,101.5434,7744.0
2022-09-02 11:25:00,106.87,106.87,106.52,106.6,10918.0,101.5814,101.5814,101.2487,101.3247,10918.0
2022-09-02 11:30:00,106.62,106.88,106.55,106.74,18918.0,101.3438,101.5909,101.2772,101.4578,18918.0
2022-09-02 11:35:00,106.75,107.09,106.68,107.08,13694.0,101.4673,101.7905,101.4008,101.781,13694.0
2022-09-02 11:40:00,107.08,107.08,106.77,107.0,5243.0,101.781,101.781,101.4863,101.7049,5243.0
2022-09-02 11:45:00,107.03,107.22,106.96,107.14,7303.0,101.7335,101.9141,101.6669,101.838,7303.0
2022-09-02 11:50:00,107.16,107.3,107.16,107.23,10642.0,101.857,101.9901,101.857,101.9236,10642.0
2022-09-02 11:55:00,107.28,107.39,107.22,107.31,5525.0,101.9711,102.0756,101.9141,101.9996,5525.0
2022-09-02 12:00:00,107.36,107.36,107.18,107.31,6059.0,102.0471,102.0471,101.876,101.9996,6059.0
2022-09-02 12:05:00,107.33,107.35,107.23,107.33,4746.0,102.0186,102.0376,101.9236,102.0186,4746.0
2022-09-02 12:10:00,107.33,107.41,107.27,107.36,8685.0,102.0186,102.0947,101.9616,102.0471,8685.0
2022-09-02 12:15:00,107.36,107.46,107.22,107.37,12540.0,102.0471,102.1422,101.9141,102.0566,12540.0
2022-09-02 12:20:00,107.38,107.43,106.97,107.02,27434.0,102.0661,102.1137,101.6764,101.724,27434.0
2022-09-02 12:25:00,106.95,107.01,106.65,106.68,8336.0,101.6574,101.7145,101.3723,101.4008,8336.0
2022-09-02 12:30:00,106.71,106.72,106.41,106.48,15458.0,101.4293,101.4388,101.1441,101.2107,15458.0
2022-09-02 12:35:00,106.49,106.49,106.09,106.19,19369.0,101.2202,101.2202,100.84,100.935,19369.0
2022-09-02 12:40:00,106.2,106.2,105.94,105.94,6342.0,100.9445,100.9445,100.6974,100.6974,6342.0
2022-09-02 12:45:00,105.94,105.96,105.77,105.83,11540.0,100.6974,100.7164,100.5358,100.5928,11540.0
2022-09-02 12:50:00,105.81,105.89,105.6,105.87,4702.0,100.5738,100.6499,100.3742,100.6309,4702.0
2022-09-02 12:55:00,105.91,105.99,105.77,105.88,2173.0,100.6689,100.7449,100.5358,100.6404,2173.0
2022-09-02 13:00:00,105.86,105.86,105.39,105.58,10833.0,100.6214,100.6214,100.1746,100.3552,10833.0
2022-09-02 13:05:00,105.48,105.5,105.31,105.33,3804.0,100.2602,100.2792,100.0986,100.1176,3804.0
2022-09-02 13:10:00,105.35,105.35,105.17,105.26,11121.0,100.1366,100.1366,99.9655,100.0511,11121.0
2022-09-02 13:15:00,105.26,105.32,105.08,105.24,7421.0,100.0511,100.1081,99.88,100.032,7421.0
2022-09-02 13:20:00,105.16,105.16,104.72,104.73,9662.0,99.956,99.956,99.5378,99.5473,9662.0
2022-09-02 13:25:00,104.66,104.67,104.36,104.4,12460.0,99.4807,99.4903,99.1956,99.2336,12460.0
2022-09-02 13:30:00,104.4,104.59,104.3,104.57,10234.0,99.2336,99.4142,99.1386,99.3952,10234.0
2022-09-02 13:35:00,104.5,104.73,104.47,104.57,10401.0,99.3287,99.5473,99.3001,99.3952,10401.0
2022-09-02 13:40:00,104.55,104.73,104.5,104.73,6989.0,99.3762,99.5473,99.3287,99.5473,6989.0
2022-09-02 13:45:00,104.73,104.9,104.37,104.41,12525.0,99.5473,99.7089,99.2051,99.2431,12525.0
2022-09-02 13:50:00,104.29,104.36,104.09,104.33,6932.0,99.1291,99.1956,98.939,99.1671,6932.0
2022-09-02 13:55:00,104.35,104.41,104.2,104.36,4484.0,99.1861,99.2431,99.0435,99.1956,4484.0
2022-09-02 14:00:00,104.37,104.62,104.35,104.61,5626.0,99.2051,99.4427,99.1861,99.4332,5626.0
2022-09-02 14:05:00,104.66,104.92,104.46,104.91,11380.0,99.4807,99.7279,99.2906,99.7184,11380.0
2022-09-02 14:10:00,104.93,104.99,104.74,104.74,20397.0,99.7374,99.7944,99.5568,99.5568,20397.0
2022-09-02 14:15:00,104.75,104.82,104.61,104.73,8692.0,99.5663,99.6328,99.4332,99.5473,8692.0
2022-09-02 14:20:00,104.76,104.83,104.67,104.74,3610.0,99.5758,99.6423,99.4903,99.5568,3610.0
2022-09-02 14:25:00,104.71,104.98,104.68,104.98,6778.0,99.5283,99.7849,99.4998,99.7849,6778.0
2022-09-02 14:30:00,104.98,104.99,104.79,104.85,3444.0,99.7849,99.7944,99.6043,99.6613,3444.0
2022-09-02 14:35:00,104.88,105.03,104.87,104.98,5206.0,99.6899,99.8324,99.6804,99.7849,5206.0
2022-09-02 14:40:00,104.98,105.0,104.86,104.99,4519.0,99.7849,99.8039,99.6708,99.7944,4519.0
2022-09-02 14:45:00,104.94,104.95,104.76,104.81,3757.0,99.7469,99.7564,99.5758,99.6233,3757.0
2022-09-02 14:50:00,104.8,104.85,104.7,104.76,5459.0,99.6138,99.6613,99.5188,99.5758,5459.0
2022-09-02 14:55:00,104.69,104.7,104.47,104.54,7784.0,99.5093,99.5188,99.3001,99.3667,7784.0
2022-09-02 15:00:00,104.53,104.88,104.5,104.87,7042.0,99.3572,99.6899,99.3287,99.6804,7042.0
2022-09-02 15:05:00,104.88,105.07,104.85,104.85,5000.0,99.6899,99.8705,99.6613,99.6613,5000.0
2022-09-02 15:10:00,104.83,104.87,104.59,104.71,4079.0,99.6423,99.6804,99.4142,99.5283,4079.0
2022-09-02 15:15:00,104.77,104.81,104.57,104.67,5160.0,99.5853,99.6233,99.3952,99.4903,5160.0
2022-09-02 15:20:00,104.69,104.76,104.28,104.36,23654.0,99.5093,99.5758,99.1196,99.1956,23654.0
2022-09-02 15:25:00,104.34,104.55,104.29,104.47,10340.0,99.1766,99.3762,99.1291,99.3001,10340.0
2022-09-02 15:30:00,104.43,104.43,104.06,104.06,12048.0,99.2621,99.2621,98.9104,98.9104,12048.0
2022-09-02 15:35:00,104.04,104.04,103.73,103.79,16963.0,98.8914,98.8914,98.5968,98.6538,16963.0
2022-09-02 15:40:00,103.81,103.83,103.65,103.72,20415.0,98.6728,98.6918,98.5207,98.5873,20415.0
2022-09-02 15:45:00,103.73,104.02,103.73,104.0,23603.0,98.5968,98.8724,98.5968,98.8534,23603.0
2022-09-02 15:50:00,103.99,104.24,103.99,104.24,45590.0,98.8439,99.0815,98.8439,99.0815,45590.0
2022-09-02 15:55:00,104.25,104.38,103.97,104.26,116393.0,99.091,99.2146,98.8249,99.1005,116393.0
2022-09-06 09:30:00,104.64,104.93,103.47,104.83,72006.0,99.4617,99.7374,98.3496,99.6423,72006.0
2022-09-06 09:35:00,104.68,104.7,103.9,103.9,14990.0,99.4998,99.5188,98.7584,98.7584,14990.0
2022-09-06 09:40:00,103.91,103.98,102.89,102.89,38772.0,98.7679,98.8344,97.7983,97.7983,38772.0
2022-09-06 09:45:00,102.84,103.08,102.37,102.45,24185.0,97.7508,97.9789,97.3041,97.3801,24185.0
2022-09-06 09:50:00,102.44,102.44,101.74,101.79,28515.0,97.3706,97.3706,96.7052,96.7528,28515.0
2022-09-06 09:55:00,101.79,102.23,101.74,102.23,12049.0,96.7528,97.171,96.7052,97.171,12049.0
2022-09-06 10:00:00,102.18,102.2,101.12,101.48,27734.0,97.1235,97.1425,96.1159,96.4581,27734.0
2022-09-06 10:05:00,101.49,101.64,101.41,101.57,9913.0,96.4676,96.6102,96.3916,96.5437,9913.0
2022-09-06 10:10:00,101.59,101.66,101.16,101.52,11529.0,96.5627,96.6292,96.1539,96.4961,11529.0
2022-09-06 10:15:00,101.52,101.82,101.4,101.72,21511.0,96.4961,96.7813,96.3821,96.6862,21511.0
2022-09-06 10:20:00,101.71,101.71,101.48,101.51,10121.0,96.6767,96.6767,96.4581,96.4866,10121.0
2022-09-06 10:25:00,101.57,102.14,101.49,102.08,15963.0,96.5437,97.0855,96.4676,97.0284,15963.0
2022-09-06 10:30:00,102.07,102.11,101.8,102.09,77173.0,97.0189,97.0569,96.7623,97.0379,77173.0
2022-09-06 10:35:00,102.11,102.18,101.77,102.14,29642.0,97.0569,97.1235,96.7338,97.0855,29642.0
2022-09-06 10:40:00,102.08,102.55,102.08,102.22,14238.0,97.0284,97.4752,97.0284,97.1615,14238.0
2022-09-06 10:45:00,102.26,102.36,102.12,102.28,10260.0,97.1995,97.2946,97.0664,97.2185,10260.0
2022-09-06 10:50:00,102.25,102.63,102.25,102.29,98391.0,97.19,97.5512,97.19,97.228,98391.0
2022-09-06 10:55:00,102.31,102.75,102.31,102.57,11691.0,97.247,97.6653,97.247,97.4942,11691.0
2022-09-06 11:00:00,102.57,102.72,102.41,102.61,12671.0,97.4942,97.6368,97.3421,97.5322,12671.0
2022-09-06 11:05:00,102.63,102.91,102.61,102.77,11402.0,97.5512,97.8173,97.5322,97.6843,11402.0
2022-09-06 11:10:00,102.81,102.86,102.62,102.78,8969.0,97.7223,97.7698,97.5417,97.6938,8969.0
2022-09-06 11:15:00,102.74,102.74,102.35,102.38,6742.0,97.6558,97.6558,97.2851,97.3136,6742.0
2022-09-06 11:20:00,102.35,102.58,102.27,102.56,12937.0,97.2851,97.5037,97.209,97.4847,12937.0
2022-09-06 11:25:00,102.53,102.66,102.3,102.3,11153.0,97.4562,97.5797,97.2375,97.2375,11153.0
2022-09-06 11:30:00,102.3,102.78,102.19,102.67,10372.0,97.2375,97.6938,97.133,97.5892,10372.0
2022-09-06 11:35:00,102.63,102.73,102.53,102.69,6814.0,97.5512,97.6463,97.4562,97.6082,6814.0
2022-09-06 11:40:00,102.66,103.04,102.66,102.88,9510.0,97.5797,97.9409,97.5797,97.7888,9510.0
2022-09-06 11:45:00,102.89,103.07,102.81,102.83,7610.0,97.7983,97.9694,97.7223,97.7413,7610.0
2022-09-06 11:50:00,102.89,103.13,102.83,103.09,12100.0,97.7983,98.0265,97.7413,97.9884,12100.0
2022-09-06 11:55:00,103.05,103.12,102.94,102.96,9041.0,97.9504,98.017,97.8459,97.8649,9041.0
2022-09-06 12:00:00,102.97,103.07,102.91,102.94,6456.0,97.8744,97.9694,97.8173,97.8459,6456.0
2022-09-06 12:05:00,102.95,103.11,102.56,102.6,6929.0,97.8554,98.0075,97.4847,97.5227,6929.0
2022-09-06 12:10:00,102.55,102.57,102.46,102.5,4289.0,97.4752,97.4942,97.3896,97.4276,4289.0
2022-09-06 12:15:00,102.47,102.53,102.14,102.23,9427.0,97.3991,97.4562,97.0855,97.171,9427.0
2022-09-06 12:20:00,102.18,102.27,101.99,102.01,8714.0,97.1235,97.209,96.9429,96.9619,8714.0
2022-09-06 12:25:00,101.99,102.2,101.96,102.19,9687.0,96.9429,97.1425,96.9144,97.133,9687.0
2022-09-06 12:30:00,102.16,102.23,101.99,102.04,7174.0,97.1045,97.171,96.9429,96.9904,7174.0
2022-09-06 12:35:00,102.07,102.28,102.07,102.21,4235.0,97.0189,97.2185,97.0189,97.152,4235.0
2022-09-06 12:40:00,102.23,102.41,102.11,102.41,5808.0,97.171,97.3421,97.0569,97.3421,5808.0
2022-09-06 12:45:00,102.44,102.51,102.29,102.42,9777.0,97.3706,97.4371,97.228,97.3516,9777.0
2022-09-06 12:50:00,102.48,102.51,102.22,102.51,3525.0,97.4086,97.4371,97.1615,97.4371,3525.0
2022-09-06 12:55:00,102.51,102.56,102.42,102.42,4284.0,97.4371,97.4847,97.3516,97.3516,4284.0
2022-09-06 13:00:00,102.41,102.41,102.12,102.19,6315.0,97.3421,97.3421,97.0664,97.133,6315.0
2022-09-06 13:05:00,102.18,102.18,101.85,101.87,5798.0,97.1235,97.1235,96.8098,96.8288,5798.0
2022-09-06 13:10:00,101.93,101.98,101.66,101.7,6211.0,96.8858,96.9334,96.6292,96.6672,6211.0
2022-09-06 13:15:00,101.7,101.83,101.61,101.79,14172.0,96.6672,96.7908,96.5817,96.7528,14172.0
2022-09-06 13:20:00,101.87,101.91,101.76,101.9,6473.0,96.8288,96.8668,96.7243,96.8573,6473.0
2022-09-06 13:25:00,101.9,101.91,101.78,101.82,5186.0,96.8573,96.8668,96.7433,96.7813,5186.0
2022-09-06 13:30:00,101.83,102.09,101.83,102.04,6689.0,96.7908,97.0379,96.7908,96.9904,6689.0
2022-09-06 13:35:00,102.03,102.04,101.86,102.0,4416.0,96.9809,96.9904,96.8193,96.9524,4416.0
2022-09-06 13:40:00,101.99,102.04,101.85,101.9,13340.0,96.9429,96.9904,96.8098,96.8573,13340.0
2022-09-06 13:45:00,101.9,102.04,101.87,101.91,15636.0,96.8573,96.9904,96.8288,96.8668,15636.0
2022-09-06 13:50:00,101.91,102.05,101.84,102.05,4951.0,96.8668,96.9999,96.8003,96.9999,4951.0
2022-09-06 13:55:00,102.08,102.29,102.06,102.29,14681.0,97.0284,97.228,97.0094,97.228,14681.0
2022-09-06 14:00:00,102.26,102.43,102.13,102.13,8772.0,97.1995,97.3611,97.0759,97.0759,8772.0
2022-09-06 14:05:00,102.15,102.24,102.02,102.2,11320.0,97.095,97.1805,96.9714,97.1425,11320.0
2022-09-06 14:10:00,102.2,102.52,102.19,102.38,14789.0,97.1425,97.4466,97.133,97.3136,14789.0
2022-09-06 14:15:00,102.37,102.43,102.21,102.27,7582.0,97.3041,97.3611,97.152,97.209,7582.0
2022-09-06 14:20:00,102.3,102.31,102.14,102.19,8194.0,97.2375,97.247,97.0855,97.133,8194.0
2022-09-06 14:25:00,102.2,102.23,102.14,102.17,5569.0,97.1425,97.171,97.0855,97.114,5569.0
2022-09-06 14:30:00,102.2,102.23,101.98,102.1,11147.0,97.1425,97.171,96.9334,97.0474,11147.0
2022-09-06 14:35:00,102.1,102.22,102.0,102.14,9784.0,97.0474,97.1615,96.9524,97.0855,9784.0
2022-09-06 14:40:00,102.11,102.11,101.95,101.97,8753.0,97.0569,97.0569,96.9049,96.9239,8753.0
2022-09-06 14:45:00,101.96,102.03,101.88,102.01,8100.0,96.9144,96.9809,96.8383,96.9619,8100.0
2022-09-06 14:50:00,102.0,102.0,101.76,101.94,11002.0,96.9524,96.9524,96.7243,96.8954,11002.0
2022-09-06 14:55:00,101.94,102.06,101.91,101.96,17333.0,96.8954,97.0094,96.8668,96.9144,17333.0
2022-09-06 15:00:00,101.99,102.05,101.78,101.88,10047.0,96.9429,96.9999,96.7433,96.8383,10047.0
2022-09-06 15:05:00,101.86,102.15,101.84,102.14,11730.0,96.8193,97.095,96.8003,97.0855,11730.0
2022-09-06 15:10:00,102.15,102.21,102.06,102.13,14367.0,97.095,97.152,97.0094,97.0759,14367.0
2022-09-06 15:15:00,102.1,102.35,102.1,102.1,9713.0,97.0474,97.2851,97.0474,97.0474,9713.0
2022-09-06 15:20:00,102.07,102.14,101.89,102.12,13548.0,97.0189,97.0855,96.8478,97.0664,13548.0
2022-09-06 15:25:00,102.11,102.26,102.09,102.13,13315.0,97.0569,97.1995,97.0379,97.0759,13315.0
2022-09-06 15:30:00,102.1,102.1,101.85,101.95,33852.0,97.0474,97.0474,96.8098,96.9049,33852.0
2022-09-06 15:35:00,101.94,102.02,101.79,101.93,33698.0,96.8954,96.9714,96.7528,96.8858,33698.0
2022-09-06 15:40:00,101.88,102.13,101.88,102.13,24810.0,96.8383,97.0759,96.8383,97.0759,24810.0
2022-09-06 15:45:00,102.11,102.2,101.93,102.09,37647.0,97.0569,97.1425,96.8858,97.0379,37647.0
2022-09-06 15:50:00,102.08,102.14,101.96,102.08,53446.0,97.0284,97.0855,96.9144,97.0284,53446.0
2022-09-06 15:55:00,102.06,102.27,101.84,102.21,135920.0,97.0094,97.209,96.8003,97.152,135920.0
2022-09-07 09:30:00,101.69,102.51,101.69,102.48,38021.0,96.6577,97.4371,96.6577,97.4086,38021.0
2022-09-07 09:35:00,102.53,103.82,102.53,103.5,47587.0,97.4562,98.6823,97.4562,98.3782,47587.0
2022-09-07 09:40:00,103.41,103.91,103.31,103.81,30508.0,98.2926,98.7679,98.1976,98.6728,30508.0
2022-09-07 09:45:00,103.88,104.21,103.83,104.19,20361.0,98.7393,99.053,98.6918,99.034,20361.0
2022-09-07 09:50:00,104.23,104.24,103.69,103.78,47155.0,99.072,99.0815,98.5587,98.6443,47155.0
2022-09-07 09:55:00,103.78,103.88,103.45,103.63,10510.0,98.6443,98.7393,98.3306,98.5017,10510.0
2022-09-07 10:00:00,103.6,103.95,103.35,103.87,22618.0,98.4732,98.8059,98.2356,98.7298,22618.0
2022-09-07 10:05:00,103.83,103.91,103.43,103.45,12100.0,98.6918,98.7679,98.3116,98.3306,12100.0
2022-09-07 10:10:00,103.45,103.52,102.99,103.01,8505.0,98.3306,98.3972,97.8934,97.9124,8505.0
2022-09-07 10:15:00,102.95,103.31,102.87,103.21,11624.0,97.8554,98.1976,97.7793,98.1025,11624.0
2022-09-07 10:20:00,103.23,103.36,103.14,103.27,10081.0,98.1215,98.2451,98.036,98.1595,10081.0
2022-09-07 10:25:00,103.17,103.67,103.15,103.61,7649.0,98.0645,98.5397,98.0455,98.4827,7649.0
2022-09-07 10:30:00,103.67,103.89,103.58,103.65,8647.0,98.5397,98.7489,98.4542,98.5207,8647.0
2022-09-07 10:35:00,103.68,103.83,103.59,103.7,18401.0,98.5492,98.6918,98.4637,98.5683,18401.0
2022-09-07 10:40:00,103.71,103.76,103.46,103.56,11975.0,98.5778,98.6253,98.3401,98.4352,11975.0
2022-09-07 10:45:00,103.6,103.6,103.42,103.52,4676.0,98.4732,98.4732,98.3021,98.3972,4676.0
2022-09-07 10:50:00,103.48,103.62,103.4,103.58,13631.0,98.3591,98.4922,98.2831,98.4542,13631.0
2022-09-07 10:55:00,103.5,103.6,103.37,103.57,10520.0,98.3782,98.4732,98.2546,98.4447,10520.0
2022-09-07 11:00:00,103.55,103.58,103.28,103.49,8948.0,98.4257,98.4542,98.169,98.3686,8948.0
2022-09-07 11:05:00,103.49,103.7,103.36,103.56,9604.0,98.3686,98.5683,98.2451,98.4352,9604.0
2022-09-07 11:10:00,103.58,103.83,103.56,103.72,8019.0,98.4542,98.6918,98.4352,98.5873,8019.0
2022-09-07 11:15:00,103.71,103.87,103.65,103.87,11492.0,98.5778,98.7298,98.5207,98.7298,11492.0
2022-09-07 11:20:00,103.88,103.96,103.8,103.89,3042.0,98.7393,98.8154,98.6633,98.7489,3042.0
2022-09-07 11:25:00,103.85,103.94,103.76,103.79,8424.0,98.7108,98.7964,98.6253,98.6538,8424.0
2022-09-07 11:30:00,103.78,103.86,103.41,103.47,35689.0,98.6443,98.7203,98.2926,98.3496,35689.0
2022-09-07 11:35:00,103.49,103.76,103.49,103.76,2846.0,98.3686,98.6253,98.3686,98.6253,2846.0
2022-09-07 11:40:00,103.72,103.78,103.54,103.57,2834.0,98.5873,98.6443,98.4162,98.4447,2834.0
2022-09-07 11:45:00,103.59,103.81,103.59,103.8,3012.0,98.4637,98.6728,98.4637,98.6633,3012.0
2022-09-07 11:50:00,103.85,103.88,103.82,103.84,5533.0,98.7108,98.7393,98.6823,98.7013,5533.0
2022-09-07 11:55:00,103.85,103.92,103.76,103.79,3906.0,98.7108,98.7774,98.6253,98.6538,3906.0
2022-09-07 12:00:00,103.79,103.89,103.7,103.72,3828.0,98.6538,98.7489,98.5683,98.5873,3828.0
2022-09-07 12:05:00,103.71,103.78,103.62,103.77,5445.0,98.5778,98.6443,98.4922,98.6348,5445.0
2022-09-07 12:10:00,103.76,103.76,103.63,103.71,4329.0,98.6253,98.6253,98.5017,98.5778,4329.0
2022-09-07 12:15:00,103.71,103.76,103.64,103.64,2100.0,98.5778,98.6253,98.5112,98.5112,2100.0
2022-09-07 12:20:00,103.62,103.63,103.36,103.41,8256.0,98.4922,98.5017,98.2451,98.2926,8256.0
2022-09-07 12:25:00,103.42,103.62,103.37,103.61,4510.0,98.3021,98.4922,98.2546,98.4827,4510.0
2022-09-07 12:30:00,103.62,103.64,103.42,103.52,4305.0,98.4922,98.5112,98.3021,98.3972,4305.0
2022-09-07 12:35:00,103.53,103.62,103.41,103.61,10827.0,98.4067,98.4922,98.2926,98.4827,10827.0
2022-09-07 12:40:00,103.62,103.89,103.61,103.81,6218.0,98.4922,98.7489,98.4827,98.6728,6218.0
2022-09-07 12:45:00,103.82,103.9,103.79,103.8,2563.0,98.6823,98.7584,98.6538,98.6633,2563.0
2022-09-07 12:50:00,103.81,103.82,103.74,103.74,4360.0,98.6728,98.6823,98.6063,98.6063,4360.0
2022-09-07 12:55:00,103.73,103.75,103.64,103.74,5815.0,98.5968,98.6158,98.5112,98.6063,5815.0
2022-09-07 13:00:00,103.78,103.97,103.76,103.9,3647.0,98.6443,98.8249,98.6253,98.7584,3647.0
2022-09-07 13:05:00,103.91,103.92,103.83,103.84,2601.0,98.7679,98.7774,98.6918,98.7013,2601.0
2022-09-07 13:10:00,103.85,103.87,103.8,103.83,1684.0,98.7108,98.7298,98.6633,98.6918,1684.0
2022-09-07 13:15:00,103.88,103.94,103.8,103.8,4277.0,98.7393,98.7964,98.6633,98.6633,4277.0
2022-09-07 13:20:00,103.81,104.0,103.8,103.94,6169.0,98.6728,98.8534,98.6633,98.7964,6169.0
2022-09-07 13:25:00,103.88,103.91,103.84,103.86,14487.0,98.7393,98.7679,98.7013,98.7203,14487.0
2022-09-07 13:30:00,103.87,104.07,103.87,104.05,5988.0,98.7298,98.9199,98.7298,98.9009,5988.0
2022-09-07 13:35:00,104.04,104.15,103.95,104.12,7159.0,98.8914,98.996,98.8059,98.9675,7159.0
2022-09-07 13:40:00,104.09,104.39,104.08,104.39,5586.0,98.939,99.2241,98.9294,99.2241,5586.0
2022-09-07 13:45:00,104.41,104.51,104.34,104.51,13215.0,99.2431,99.3382,99.1766,99.3382,13215.0
2022-09-07 13:50:00,104.52,104.66,104.51,104.64,16523.0,99.3477,99.4807,99.3382,99.4617,16523.0
2022-09-07 13:55:00,104.64,104.65,104.59,104.6,3617.0,99.4617,99.4712,99.4142,99.4237,3617.0
2022-09-07 14:00:00,104.62,104.87,104.61,104.87,13568.0,99.4427,99.6804,99.4332,99.6804,13568.0
2022-09-07 14:05:00,104.84,104.84,104.6,104.64,5429.0,99.6518,99.6518,99.4237,99.4617,5429.0
2022-09-07 14:10:00,104.63,104.69,104.62,104.64,9033.0,99.4522,99.5093,99.4427,99.4617,9033.0
2022-09-07 14:15:00,104.65,104.68,104.41,104.43,17897.0,99.4712,99.4998,99.2431,99.2621,17897.0
2022-09-07 14:20:00,104.42,104.43,104.3,104.39,12982.0,99.2526,99.2621,99.1386,99.2241,12982.0
2022-09-07 14:25:00,104.39,104.61,104.38,104.57,5796.0,99.2241,99.4332,99.2146,99.3952,5796.0
2022-09-07 14:30:00,104.57,104.89,104.57,104.89,9744.0,99.3952,99.6994,99.3952,99.6994,9744.0
2022-09-07 14:35:00,104.89,104.93,104.82,104.83,7684.0,99.6994,99.7374,99.6328,99.6423,7684.0
2022-09-07 14:40:00,104.83,104.95,104.79,104.87,4840.0,99.6423,99.7564,99.6043,99.6804,4840.0
2022-09-07 14:45:00,104.87,104.94,104.85,104.91,6054.0,99.6804,99.7469,99.6613,99.7184,6054.0
2022-09-07 14:50:00,104.93,104.98,104.75,104.93,11565.0,99.7374,99.7849,99.5663,99.7374,11565.0
2022-09-07 14:55:00,104.89,105.07,104.89,105.05,7896.0,99.6994,99.8705,99.6994,99.8514,7896.0
2022-09-07 15:00:00,105.06,105.13,105.01,105.07,5045.0,99.861,99.9275,99.8134,99.8705,5045.0
2022-09-07 15:05:00,105.07,105.07,104.89,105.02,10093.0,99.8705,99.8705,99.6994,99.8229,10093.0
2022-09-07 15:10:00,105.02,105.04,104.91,104.98,7817.0,99.8229,99.8419,99.7184,99.7849,7817.0
2022-09-07 15:15:00,104.99,105.09,104.82,104.85,9407.0,99.7944,99.8895,99.6328,99.6613,9407.0
2022-09-07 15:20:00,104.83,104.89,104.72,104.88,11213.0,99.6423,99.6994,99.5378,99.6899,11213.0
2022-09-07 15:25:00,104.86,105.04,104.86,105.03,14613.0,99.6708,99.8419,99.6708,99.8324,14613.0
2022-09-07 15:30:00,105.01,105.2,104.96,105.16,24365.0,99.8134,99.994,99.7659,99.956,24365.0
2022-09-07 15:35:00,105.15,105.18,104.89,104.91,25504.0,99.9465,99.975,99.6994,99.7184,25504.0
2022-09-07 15:40:00,104.92,104.99,104.75,104.98,27447.0,99.7279,99.7944,99.5663,99.7849,27447.0
2022-09-07 15:45:00,104.97,105.16,104.91,105.08,24941.0,99.7754,99.956,99.7184,99.88,24941.0
2022-09-07 15:50:00,105.08,105.08,104.77,104.94,38527.0,99.88,99.88,99.5853,99.7469,38527.0
2022-09-07 15:55:00,104.94,104.94,104.72,104.88,88160.0,99.7469,99.7469,99.5378,99.6899,88160.0
2022-09-08 09:30:00,103.85,103.85,103.27,103.43,22856.0,98.7108,98.7108,98.1595,98.3116,22856.0
2022-09-08 09:35:00,103.3,103.3,102.37,103.04,88262.0,98.188,98.188,97.3041,97.9409,88262.0
2022-09-08 09:40:00,102.99,104.52,102.89,104.35,28181.0,97.8934,99.3477,97.7983,99.1861,28181.0
2022-09-08 09:45:00,104.11,104.24,103.36,104.01,17135.0,98.958,99.0815,98.2451,98.8629,17135.0
2022-09-08 09:50:00,103.91,104.5,103.66,104.42,18687.0,98.7679,99.3287,98.5302,99.2526,18687.0
2022-09-08 09:55:00,104.38,104.78,104.37,104.78,18440.0,99.2146,99.5948,99.2051,99.5948,18440.0
2022-09-08 10:00:00,104.73,104.87,104.5,104.56,20141.0,99.5473,99.6804,99.3287,99.3857,20141.0
2022-09-08 10:05:00,104.66,104.91,104.64,104.76,9327.0,99.4807,99.7184,99.4617,99.5758,9327.0
2022-09-08 10:10:00,104.82,105.14,104.69,104.94,26816.0,99.6328,99.937,99.5093,99.7469,26816.0
2022-09-08 10:15:00,104.84,105.22,104.78,105.2,18287.0,99.6518,100.013,99.5948,99.994,18287.0
2022-09-08 10:20:00,105.24,105.47,105.04,105.06,13906.0,100.032,100.2507,99.8419,99.861,13906.0
2022-09-08 10:25:00,104.98,105.33,104.95,105.2,7736.0,99.7849,100.1176,99.7564,99.994,7736.0
2022-09-08 10:30:00,105.22,105.52,105.12,105.43,9174.0,100.013,100.2982,99.918,100.2126,9174.0
2022-09-08 10:35:00,105.37,105.61,105.33,105.56,11655.0,100.1556,100.3837,100.1176,100.3362,11655.0
2022-09-08 10:40:00,105.49,105.49,105.2,105.32,16853.0,100.2697,100.2697,99.994,100.1081,16853.0
2022-09-08 10:45:00,105.36,105.43,105.22,105.22,13563.0,100.1461,100.2126,100.013,100.013,13563.0
2022-09-08 10:50:00,105.22,105.37,105.04,105.36,13057.0,100.013,100.1556,99.8419,100.1461,13057.0
2022-09-08 10:55:00,105.38,105.4,105.18,105.25,20486.0,100.1651,100.1841,99.975,100.0416,20486.0
2022-09-08 11:00:00,105.28,105.53,105.22,105.46,12218.0,100.0701,100.3077,100.013,100.2412,12218.0
2022-09-08 11:05:00,105.44,105.67,105.43,105.52,39942.0,100.2221,100.4408,100.2126,100.2982,39942.0
2022-09-08 11:10:00,105.5,105.66,105.31,105.42,40529.0,100.2792,100.4313,100.0986,100.2031,40529.0
2022-09-08 11:15:00,105.39,105.73,105.26,105.63,8096.0,100.1746,100.4978,100.0511,100.4027,8096.0
2022-09-08 11:20:00,105.59,105.65,105.4,105.5,4887.0,100.3647,100.4218,100.1841,100.2792,4887.0
2022-09-08 11:25:00,105.52,105.58,105.37,105.4,5381.0,100.2982,100.3552,100.1556,100.1841,5381.0
2022-09-08 11:30:00,105.47,105.63,105.41,105.61,3420.0,100.2507,100.4027,100.1936,100.3837,3420.0
2022-09-08 11:35:00,105.66,105.8,105.66,105.72,9014.0,100.4313,100.5643,100.4313,100.4883,9014.0
2022-09-08 11:40:00,105.73,105.8,105.54,105.8,21207.0,100.4978,100.5643,100.3172,100.5643,21207.0
2022-09-08 11:45:00,105.84,105.85,105.61,105.66,6889.0,100.6024,100.6119,100.3837,100.4313,6889.0
2022-09-08 11:50:00,105.64,105.75,105.57,105.58,4641.0,100.4123,100.5168,100.3457,100.3552,4641.0
2022-09-08 11:55:00,105.56,105.65,105.45,105.6,13744.0,100.3362,100.4218,100.2317,100.3742,13744.0
2022-09-08 12:00:00,105.63,105.66,104.84,104.98,29261.0,100.4027,100.4313,99.6518,99.7849,29261.0
2022-09-08 12:05:00,104.99,104.99,104.55,104.76,9654.0,99.7944,99.7944,99.3762,99.5758,9654.0
2022-09-08 12:10:00,104.75,104.82,104.48,104.68,7364.0,99.5663,99.6328,99.3097,99.4998,7364.0
2022-09-08 12:15:00,104.7,104.86,104.59,104.78,9513.0,99.5188,99.6708,99.4142,99.5948,9513.0
2022-09-08 12:20:00,104.72,104.78,104.42,104.51,5588.0,99.5378,99.5948,99.2526,99.3382,5588.0
2022-09-08 12:25:00,104.56,104.81,104.51,104.71,5335.0,99.3857,99.6233,99.3382,99.5283,5335.0
2022-09-08 12:30:00,104.75,105.08,104.75,104.86,12798.0,99.5663,99.88,99.5663,99.6708,12798.0
2022-09-08 12:35:00,104.91,105.12,104.91,105.09,4120.0,99.7184,99.918,99.7184,99.8895,4120.0
2022-09-08 12:40:00,105.04,105.33,104.95,105.31,12338.0,99.8419,100.1176,99.7564,100.0986,12338.0
2022-09-08 12:45:00,105.31,105.35,105.18,105.34,9359.0,100.0986,100.1366,99.975,100.1271,9359.0
2022-09-08 12:50:00,105.36,105.65,105.35,105.48,6277.0,100.1461,100.4218,100.1366,100.2602,6277.0
2022-09-08 12:55:00,105.48,105.49,105.37,105.43,3012.0,100.2602,100.2697,100.1556,100.2126,3012.0
2022-09-08 13:00:00,105.42,105.47,105.18,105.26,4941.0,100.2031,100.2507,99.975,100.0511,4941.0
2022-09-08 13:05:00,105.25,105.33,105.02,105.17,6588.0,100.0416,100.1176,99.8229,99.9655,6588.0
2022-09-08 13:10:00,105.22,105.65,105.19,105.55,8206.0,100.013,100.4218,99.9845,100.3267,8206.0
2022-09-08 13:15:00,105.55,105.6,105.41,105.51,6515.0,100.3267,100.3742,100.1936,100.2887,6515.0
2022-09-08 13:20:00,105.48,105.59,105.45,105.58,3992.0,100.2602,100.3647,100.2317,100.3552,3992.0
2022-09-08 13:25:00,105.59,105.9,105.59,105.8,10122.0,100.3647,100.6594,100.3647,100.5643,10122.0
2022-09-08 13:30:00,105.8,105.83,105.7,105.8,8114.0,100.5643,100.5928,100.4693,100.5643,8114.0
2022-09-08 13:35:00,105.82,106.02,105.79,105.99,7835.0,100.5833,100.7734,100.5548,100.7449,7835.0
2022-09-08 13:40:00,106.03,106.05,105.9,105.9,7323.0,100.783,100.802,100.6594,100.6594,7323.0
2022-09-08 13:45:00,105.86,105.97,105.85,105.9,13989.0,100.6214,100.7259,100.6119,100.6594,13989.0
2022-09-08 13:50:00,105.88,105.91,105.65,105.65,11967.0,100.6404,100.6689,100.4218,100.4218,11967.0
2022-09-08 13:55:00,105.72,105.75,105.4,105.68,13935.0,100.4883,100.5168,100.1841,100.4503,13935.0
2022-09-08 14:00:00,105.71,105.86,105.64,105.86,13154.0,100.4788,100.6214,100.4123,100.6214,13154.0
2022-09-08 14:05:00,105.83,105.88,105.65,105.69,6631.0,100.5928,100.6404,100.4218,100.4598,6631.0
2022-09-08 14:10:00,105.69,105.8,105.6,105.74,9044.0,100.4598,100.5643,100.3742,100.5073,9044.0
2022-09-08 14:15:00,105.71,105.87,105.67,105.86,6396.0,100.4788,100.6309,100.4408,100.6214,6396.0
2022-09-08 14:20:00,105.82,105.92,105.81,105.92,4047.0,100.5833,100.6784,100.5738,100.6784,4047.0
2022-09-08 14:25:00,105.89,105.89,105.62,105.62,6848.0,100.6499,100.6499,100.3932,100.3932,6848.0
2022-09-08 14:30:00,105.69,105.92,105.67,105.89,5287.0,100.4598,100.6784,100.4408,100.6499,5287.0
2022-09-08 14:35:00,105.91,105.92,105.82,105.92,4074.0,100.6689,100.6784,100.5833,100.6784,4074.0
2022-09-08 14:40:00,105.87,105.93,105.44,105.66,7218.0,100.6309,100.6879,100.2221,100.4313,7218.0
2022-09-08 14:45:00,105.66,105.7,105.48,105.59,2848.0,100.4313,100.4693,100.2602,100.3647,2848.0
2022-09-08 14:50:00,105.61,105.81,105.54,105.8,4627.0,100.3837,100.5738,100.3172,100.5643,4627.0
2022-09-08 14:55:00,105.74,105.75,105.62,105.69,6035.0,100.5073,100.5168,100.3932,100.4598,6035.0
2022-09-08 15:00:00,105.73,105.81,105.51,105.65,5114.0,100.4978,100.5738,100.2887,100.4218,5114.0
2022-09-08 15:05:00,105.63,105.81,105.63,105.73,4941.0,100.4027,100.5738,100.4027,100.4978,4941.0
2022-09-08 15:10:00,105.7,105.84,105.6,105.84,5893.0,100.4693,100.6024,100.3742,100.6024,5893.0
2022-09-08 15:15:00,105.89,106.01,105.87,105.98,5558.0,100.6499,100.7639,100.6309,100.7354,5558.0
2022-09-08 15:20:00,105.98,106.23,105.97,106.19,8934.0,100.7354,100.9731,100.7259,100.935,8934.0
2022-09-08 15:25:00,106.19,106.25,106.13,106.17,13471.0,100.935,100.9921,100.878,100.916,13471.0
2022-09-08 15:30:00,106.16,106.26,106.16,106.17,9880.0,100.9065,101.0016,100.9065,100.916,9880.0
2022-09-08 15:35:00,106.16,106.21,106.01,106.09,46974.0,100.9065,100.954,100.7639,100.84,46974.0
2022-09-08 15:40:00,106.09,106.1,105.76,105.79,24179.0,100.84,100.8495,100.5263,100.5548,24179.0
2022-09-08 15:45:00,105.78,106.0,105.77,105.91,23958.0,100.5453,100.7544,100.5358,100.6689,23958.0
2022-09-08 15:50:00,105.89,106.39,105.88,106.38,32473.0,100.6499,101.1251,100.6404,101.1156,32473.0
2022-09-08 15:55:00,106.38,106.56,106.06,106.44,121040.0,101.1156,101.2867,100.8115,101.1727,121040.0
2022-09-09 09:30:00,107.49,107.8,107.35,107.8,25762.0,102.1707,102.4654,102.0376,102.4654,25762.0
2022-09-09 09:35:00,107.88,107.88,107.37,107.44,15246.0,102.5414,102.5414,102.0566,102.1232,15246.0
2022-09-09 09:40:00,107.39,107.39,106.97,107.14,14099.0,102.0756,102.0756,101.6764,101.838,14099.0
2022-09-09 09:45:00,107.22,107.45,107.05,107.3,10905.0,101.9141,102.1327,101.7525,101.9901,10905.0
2022-09-09 09:50:00,107.32,107.47,107.0,107.14,21752.0,102.0091,102.1517,101.7049,101.838,21752.0
2022-09-09 09:55:00,107.13,107.71,107.11,107.71,10239.0,101.8285,102.3798,101.8095,102.3798,10239.0
2022-09-09 10:00:00,107.7,108.02,107.67,107.98,22002.0,102.3703,102.6745,102.3418,102.6365,22002.0
2022-09-09 10:05:00,107.96,108.19,107.81,108.16,16340.0,102.6174,102.8361,102.4749,102.8075,16340.0
2022-09-09 10:10:00,108.19,108.46,108.05,108.46,13901.0,102.8361,103.0927,102.703,103.0927,13901.0
2022-09-09 10:15:00,108.56,108.68,108.45,108.49,7875.0,103.1878,103.3018,103.0832,103.1212,7875.0
2022-09-09 10:20:00,108.51,108.64,108.21,108.25,11179.0,103.1402,103.2638,102.8551,102.8931,11179.0
2022-09-09 10:25:00,108.21,108.31,108.02,108.24,19597.0,102.8551,102.9501,102.6745,102.8836,19597.0
2022-09-09 10:30:00,108.22,108.23,107.96,108.08,6516.0,102.8646,102.8741,102.6174,102.7315,6516.0
2022-09-09 10:35:00,108.07,108.17,108.01,108.09,7459.0,102.722,102.817,102.665,102.741,7459.0
2022-09-09 10:40:00,108.08,108.33,108.07,108.23,7649.0,102.7315,102.9691,102.722,102.8741,7649.0
2022-09-09 10:45:00,108.29,108.47,108.23,108.37,7243.0,102.9311,103.1022,102.8741,103.0072,7243.0
2022-09-09 10:50:00,108.44,108.53,108.23,108.32,10114.0,103.0737,103.1592,102.8741,102.9596,10114.0
2022-09-09 10:55:00,108.31,108.31,108.04,108.12,13414.0,102.9501,102.9501,102.6935,102.7695,13414.0
2022-09-09 11:00:00,108.11,108.14,107.76,107.96,9531.0,102.76,102.7885,102.4273,102.6174,9531.0
2022-09-09 11:05:00,107.95,108.0,107.68,107.69,4957.0,102.6079,102.6555,102.3513,102.3608,4957.0
2022-09-09 11:10:00,107.72,107.83,107.66,107.81,14646.0,102.3893,102.4939,102.3323,102.4749,14646.0
2022-09-09 11:15:00,107.8,107.82,107.6,107.61,15355.0,102.4654,102.4844,102.2753,102.2848,15355.0
2022-09-09 11:20:00,107.54,107.71,107.54,107.68,6979.0,102.2182,102.3798,102.2182,102.3513,6979.0
2022-09-09 11:25:00,107.67,107.76,107.62,107.68,22015.0,102.3418,102.4273,102.2943,102.3513,22015.0
2022-09-09 11:30:00,107.7,107.7,107.35,107.44,7434.0,102.3703,102.3703,102.0376,102.1232,7434.0
2022-09-09 11:35:00,107.43,107.67,107.43,107.58,18459.0,102.1137,102.3418,102.1137,102.2562,18459.0
2022-09-09 11:40:00,107.61,107.84,107.6,107.84,4448.0,102.2848,102.5034,102.2753,102.5034,4448.0
2022-09-09 11:45:00,107.84,108.08,107.81,108.0,6260.0,102.5034,102.7315,102.4749,102.6555,6260.0
2022-09-09 11:50:00,108.01,108.08,107.87,107.87,5083.0,102.665,102.7315,102.5319,102.5319,5083.0
2022-09-09 11:55:00,107.85,107.96,107.78,107.88,6695.0,102.5129,102.6174,102.4463,102.5414,6695.0
2022-09-09 12:00:00,107.87,107.94,107.61,107.66,9669.0,102.5319,102.5984,102.2848,102.3323,9669.0
2022-09-09 12:05:00,107.69,107.77,107.56,107.71,6475.0,102.3608,102.4368,102.2372,102.3798,6475.0
2022-09-09 12:10:00,107.71,107.81,107.71,107.81,3180.0,102.3798,102.4749,102.3798,102.4749,3180.0
2022-09-09 12:15:00,107.82,107.82,107.63,107.76,3925.0,102.4844,102.4844,102.3038,102.4273,3925.0
2022-09-09 12:20:00,107.76,107.76,107.51,107.63,3915.0,102.4273,102.4273,102.1897,102.3038,3915.0
2022-09-09 12:25:00,107.67,107.77,107.63,107.71,11273.0,102.3418,102.4368,102.3038,102.3798,11273.0
2022-09-09 12:30:00,107.71,107.8,107.6,107.78,7102.0,102.3798,102.4654,102.2753,102.4463,7102.0
2022-09-09 12:35:00,107.77,107.83,107.65,107.65,10053.0,102.4368,102.4939,102.3228,102.3228,10053.0
2022-09-09 12:40:00,107.65,107.8,107.65,107.68,7478.0,102.3228,102.4654,102.3228,102.3513,7478.0
2022-09-09 12:45:00,107.66,107.88,107.65,107.88,6155.0,102.3323,102.5414,102.3228,102.5414,6155.0
2022-09-09 12:50:00,107.88,108.0,107.8,107.91,15392.0,102.5414,102.6555,102.4654,102.5699,15392.0
2022-09-09 12:55:00,107.92,108.01,107.88,107.95,5780.0,102.5794,102.665,102.5414,102.6079,5780.0
2022-09-09 13:00:00,107.95,108.1,107.79,108.09,6984.0,102.6079,102.7505,102.4559,102.741,6984.0
2022-09-09 13:05:00,108.09,108.2,108.08,108.16,12648.0,102.741,102.8456,102.7315,102.8075,12648.0
2022-09-09 13:10:00,108.16,108.31,108.14,108.26,7529.0,102.8075,102.9501,102.7885,102.9026,7529.0
2022-09-09 13:15:00,108.27,108.38,108.24,108.29,10143.0,102.9121,103.0167,102.8836,102.9311,10143.0
2022-09-09 13:20:00,108.29,108.34,108.24,108.32,7937.0,102.9311,102.9786,102.8836,102.9596,7937.0
2022-09-09 13:25:00,108.32,108.36,108.27,108.3,8232.0,102.9596,102.9976,102.9121,102.9406,8232.0
2022-09-09 13:30:00,108.31,108.47,108.31,108.44,6855.0,102.9501,103.1022,102.9501,103.0737,6855.0
2022-09-09 13:35:00,108.43,108.58,108.39,108.54,21714.0,103.0642,103.2068,103.0262,103.1687,21714.0
2022-09-09 13:40:00,108.53,108.53,108.39,108.39,7946.0,103.1592,103.1592,103.0262,103.0262,7946.0
2022-09-09 13:45:00,108.41,108.47,108.32,108.47,7850.0,103.0452,103.1022,102.9596,103.1022,7850.0
2022-09-09 13:50:00,108.49,108.6,108.44,108.56,13733.0,103.1212,103.2258,103.0737,103.1878,13733.0
2022-09-09 13:55:00,108.57,108.68,108.53,108.68,20663.0,103.1973,103.3018,103.1592,103.3018,20663.0
2022-09-09 14:00:00,108.67,108.67,108.49,108.57,5418.0,103.2923,103.2923,103.1212,103.1973,5418.0
2022-09-09 14:05:00,108.54,108.6,108.4,108.52,7394.0,103.1687,103.2258,103.0357,103.1497,7394.0
2022-09-09 14:10:00,108.54,108.75,108.51,108.75,8569.0,103.1687,103.3683,103.1402,103.3683,8569.0
2022-09-09 14:15:00,108.77,108.84,108.74,108.83,10741.0,103.3874,103.4539,103.3588,103.4444,10741.0
2022-09-09 14:20:00,108.82,108.95,108.82,108.89,12111.0,103.4349,103.5585,103.4349,103.5014,12111.0
2022-09-09 14:25:00,108.88,108.88,108.67,108.83,6362.0,103.4919,103.4919,103.2923,103.4444,6362.0
2022-09-09 14:30:00,108.8,108.81,108.54,108.54,10615.0,103.4159,103.4254,103.1687,103.1687,10615.0
2022-09-09 14:35:00,108.51,108.66,108.5,108.66,6591.0,103.1402,103.2828,103.1307,103.2828,6591.0
2022-09-09 14:40:00,108.64,108.71,108.51,108.54,7071.0,103.2638,103.3303,103.1402,103.1687,7071.0
2022-09-09 14:45:00,108.48,108.54,108.36,108.37,6546.0,103.1117,103.1687,102.9976,103.0072,6546.0
2022-09-09 14:50:00,108.35,108.36,108.25,108.27,5621.0,102.9881,102.9976,102.8931,102.9121,5621.0
2022-09-09 14:55:00,108.28,108.46,108.26,108.38,7760.0,102.9216,103.0927,102.9026,103.0167,7760.0
2022-09-09 15:00:00,108.4,108.49,108.36,108.46,11817.0,103.0357,103.1212,102.9976,103.0927,11817.0
2022-09-09 15:05:00,108.44,108.44,108.22,108.25,8532.0,103.0737,103.0737,102.8646,102.8931,8532.0
2022-09-09 15:10:00,108.23,108.39,108.21,108.38,8871.0,102.8741,103.0262,102.8551,103.0167,8871.0
2022-09-09 15:15:00,108.38,108.48,108.33,108.47,13778.0,103.0167,103.1117,102.9691,103.1022,13778.0
2022-09-09 15:20:00,108.47,108.47,108.29,108.37,7234.0,103.1022,103.1022,102.9311,103.0072,7234.0
2022-09-09 15:25:00,108.37,108.43,108.32,108.34,8794.0,103.0072,103.0642,102.9596,102.9786,8794.0
2022-09-09 15:30:00,108.32,108.38,108.24,108.34,17092.0,102.9596,103.0167,102.8836,102.9786,17092.0
2022-09-09 15:35:00,108.36,108.49,108.36,108.41,12016.0,102.9976,103.1212,102.9976,103.0452,12016.0
2022-09-09 15:40:00,108.42,108.77,108.42,108.76,20107.0,103.0547,103.3874,103.0547,103.3779,20107.0
2022-09-09 15:45:00,108.75,108.75,108.61,108.72,20303.0,103.3683,103.3683,103.2353,103.3398,20303.0
2022-09-09 15:50:00,108.66,108.69,108.46,108.55,38564.0,103.2828,103.3113,103.0927,103.1782,38564.0
2022-09-09 15:55:00,108.52,108.59,108.31,108.34,117965.0,103.1497,103.2163,102.9501,102.9786,117965.0
2022-09-12 09:30:00,109.68,109.8,109.2,109.74,31436.0,104.2523,104.3664,103.7961,104.3094,31436.0
2022-09-12 09:35:00,109.65,109.83,109.48,109.71,10391.0,104.2238,104.3949,104.0622,104.2808,10391.0
2022-09-12 09:40:00,109.67,110.1,109.67,110.0,20618.0,104.2428,104.6515,104.2428,104.5565,20618.0
2022-09-12 09:45:00,109.96,110.8,109.86,110.6,12283.0,104.5185,105.3169,104.4234,105.1268,12283.0
2022-09-12 09:50:00,110.6,110.93,110.6,110.89,15237.0,105.1268,105.4405,105.1268,105.4024,15237.0
2022-09-12 09:55:00,110.89,111.29,110.89,111.29,9814.0,105.4024,105.7827,105.4024,105.7827,9814.0
2022-09-12 10:00:00,111.29,111.37,111.03,111.03,8149.0,105.7827,105.8587,105.5355,105.5355,8149.0
2022-09-12 10:05:00,111.02,111.06,110.59,110.66,12684.0,105.526,105.564,105.1173,105.1838,12684.0
2022-09-12 10:10:00,110.71,110.96,110.65,110.74,10244.0,105.2314,105.469,105.1743,105.2599,10244.0
2022-09-12 10:15:00,110.92,111.11,110.89,111.07,6014.0,105.431,105.6116,105.4024,105.5735,6014.0
2022-09-12 10:20:00,111.04,111.14,110.7,110.79,9906.0,105.545,105.6401,105.2218,105.3074,9906.0
2022-09-12 10:25:00,110.82,110.86,110.61,110.61,5843.0,105.3359,105.3739,105.1363,105.1363,5843.0
2022-09-12 10:30:00,110.63,110.79,110.3,110.32,58847.0,105.1553,105.3074,104.8416,104.8607,58847.0
2022-09-12 10:35:00,110.25,110.63,110.23,110.63,15184.0,104.7941,105.1553,104.7751,105.1553,15184.0
2022-09-12 10:40:00,110.65,110.69,110.33,110.44,47066.0,105.1743,105.2123,104.8702,104.9747,47066.0
2022-09-12 10:45:00,110.44,110.6,110.41,110.59,9448.0,104.9747,105.1268,104.9462,105.1173,9448.0
2022-09-12 10:50:00,110.55,110.57,110.1,110.1,9118.0,105.0793,105.0983,104.6515,104.6515,9118.0
2022-09-12 10:55:00,109.95,110.02,109.75,109.87,12894.0,104.509,104.5755,104.3189,104.4329,12894.0
2022-09-12 11:00:00,109.83,109.87,109.44,109.59,10216.0,104.3949,104.4329,104.0242,104.1668,10216.0
2022-09-12 11:05:00,109.59,109.65,109.47,109.57,6846.0,104.1668,104.2238,104.0527,104.1478,6846.0
2022-09-12 11:10:00,109.54,109.7,109.45,109.63,15724.0,104.1193,104.2713,104.0337,104.2048,15724.0
2022-09-12 11:15:00,109.58,109.79,109.52,109.77,4005.0,104.1573,104.3569,104.1002,104.3379,4005.0
2022-09-12 11:20:00,109.79,109.89,109.68,109.8,5499.0,104.3569,104.4519,104.2523,104.3664,5499.0
2022-09-12 11:25:00,109.81,110.09,109.81,110.09,11047.0,104.3759,104.642,104.3759,104.642,11047.0
2022-09-12 11:30:00,110.07,110.12,109.91,110.01,3292.0,104.623,104.6706,104.4709,104.566,3292.0
2022-09-12 11:35:00,110.01,110.01,109.7,109.89,9334.0,104.566,104.566,104.2713,104.4519,9334.0
2022-09-12 11:40:00,109.9,110.03,109.89,109.98,5319.0,104.4614,104.585,104.4519,104.5375,5319.0
2022-09-12 11:45:00,110.0,110.04,109.72,109.75,3513.0,104.5565,104.5945,104.2903,104.3189,3513.0
2022-09-12 11:50:00,109.77,109.96,109.62,109.64,17874.0,104.3379,104.5185,104.1953,104.2143,17874.0
2022-09-12 11:55:00,109.63,109.68,109.31,109.44,27588.0,104.2048,104.2523,103.9006,104.0242,27588.0
2022-09-12 12:00:00,109.32,109.52,109.31,109.48,3419.0,103.9101,104.1002,103.9006,104.0622,3419.0
2022-09-12 12:05:00,109.48,109.55,109.22,109.24,21268.0,104.0622,104.1288,103.8151,103.8341,21268.0
2022-09-12 12:10:00,109.21,109.46,109.15,109.44,5377.0,103.8056,104.0432,103.7486,104.0242,5377.0
2022-09-12 12:15:00,109.46,109.48,109.26,109.27,5811.0,104.0432,104.0622,103.8531,103.8626,5811.0
2022-09-12 12:20:00,109.24,109.53,109.2,109.45,8684.0,103.8341,104.1097,103.7961,104.0337,8684.0
2022-09-12 12:25:00,109.44,109.51,109.34,109.48,5365.0,104.0242,104.0907,103.9292,104.0622,5365.0
2022-09-12 12:30:00,109.43,109.55,109.38,109.52,4538.0,104.0147,104.1288,103.9672,104.1002,4538.0
2022-09-12 12:35:00,109.52,109.6,109.36,109.59,7477.0,104.1002,104.1763,103.9482,104.1668,7477.0
2022-09-12 12:40:00,109.59,109.62,109.43,109.5,8552.0,104.1668,104.1953,104.0147,104.0812,8552.0
2022-09-12 12:45:00,109.53,109.53,109.33,109.34,6181.0,104.1097,104.1097,103.9196,103.9292,6181.0
2022-09-12 12:50:00,109.35,109.4,109.31,109.37,5515.0,103.9387,103.9862,103.9006,103.9577,5515.0
2022-09-12 12:55:00,109.35,109.5,109.35,109.44,3896.0,103.9387,104.0812,103.9387,104.0242,3896.0
2022-09-12 13:00:00,109.43,109.43,109.19,109.35,10529.0,104.0147,104.0147,103.7866,103.9387,10529.0
2022-09-12 13:05:00,109.33,109.67,109.32,109.64,13629.0,103.9196,104.2428,103.9101,104.2143,13629.0
2022-09-12 13:10:00,109.61,109.73,109.59,109.73,7513.0,104.1858,104.2999,104.1668,104.2999,7513.0
2022-09-12 13:15:00,109.75,109.78,109.62,109.62,5383.0,104.3189,104.3474,104.1953,104.1953,5383.0
2022-09-12 13:20:00,109.66,109.67,109.53,109.66,7729.0,104.2333,104.2428,104.1097,104.2333,7729.0
2022-09-12 13:25:00,109.68,109.89,109.66,109.87,5194.0,104.2523,104.4519,104.2333,104.4329,5194.0
2022-09-12 13:30:00,109.87,109.93,109.82,109.91,3810.0,104.4329,104.49,104.3854,104.4709,3810.0
2022-09-12 13:35:00,109.95,109.95,109.69,109.7,10681.0,104.509,104.509,104.2618,104.2713,10681.0
2022-09-12 13:40:00,109.71,109.78,109.48,109.49,10094.0,104.2808,104.3474,104.0622,104.0717,10094.0
2022-09-12 13:45:00,109.49,109.65,109.48,109.65,12383.0,104.0717,104.2238,104.0622,104.2238,12383.0
2022-09-12 13:50:00,109.65,109.72,109.62,109.72,5238.0,104.2238,104.2903,104.1953,104.2903,5238.0
2022-09-12 13:55:00,109.72,109.75,109.61,109.68,6522.0,104.2903,104.3189,104.1858,104.2523,6522.0
2022-09-12 14:00:00,109.64,109.66,109.52,109.52,4801.0,104.2143,104.2333,104.1002,104.1002,4801.0
2022-09-12 14:05:00,109.54,109.54,109.41,109.46,4796.0,104.1193,104.1193,103.9957,104.0432,4796.0
2022-09-12 14:10:00,109.44,109.64,109.43,109.64,3854.0,104.0242,104.2143,104.0147,104.2143,3854.0
2022-09-12 14:15:00,109.63,109.8,109.56,109.56,27075.0,104.2048,104.3664,104.1383,104.1383,27075.0
2022-09-12 14:20:00,109.56,109.71,109.53,109.7,20515.0,104.1383,104.2808,104.1097,104.2713,20515.0
2022-09-12 14:25:00,109.74,109.74,109.49,109.51,10012.0,104.3094,104.3094,104.0717,104.0907,10012.0
2022-09-12 14:30:00,109.49,109.51,109.24,109.29,7866.0,104.0717,104.0907,103.8341,103.8816,7866.0
2022-09-12 14:35:00,109.29,109.35,109.23,109.32,16244.0,103.8816,103.9387,103.8246,103.9101,16244.0
2022-09-12 14:40:00,109.35,109.49,109.29,109.48,8233.0,103.9387,104.0717,103.8816,104.0622,8233.0
2022-09-12 14:45:00,109.43,109.57,109.42,109.57,7490.0,104.0147,104.1478,104.0052,104.1478,7490.0
2022-09-12 14:50:00,109.63,109.65,109.52,109.52,5253.0,104.2048,104.2238,104.1002,104.1002,5253.0
2022-09-12 14:55:00,109.52,109.63,109.51,109.6,5625.0,104.1002,104.2048,104.0907,104.1763,5625.0
2022-09-12 15:00:00,109.57,109.83,109.57,109.83,11890.0,104.1478,104.3949,104.1478,104.3949,11890.0
2022-09-12 15:05:00,109.82,109.93,109.74,109.93,15366.0,104.3854,104.49,104.3094,104.49,15366.0
2022-09-12 15:10:00,109.9,110.02,109.87,109.98,11354.0,104.4614,104.5755,104.4329,104.5375,11354.0
2022-09-12 15:15:00,109.96,109.99,109.86,109.92,15507.0,104.5185,104.547,104.4234,104.4804,15507.0
2022-09-12 15:20:00,109.93,110.02,109.89,109.91,12386.0,104.49,104.5755,104.4519,104.4709,12386.0
2022-09-12 15:25:00,109.89,109.9,109.75,109.75,15094.0,104.4519,104.4614,104.3189,104.3189,15094.0
2022-09-12 15:30:00,109.74,109.84,109.62,109.66,15706.0,104.3094,104.4044,104.1953,104.2333,15706.0
2022-09-12 15:35:00,109.68,109.69,109.55,109.68,13707.0,104.2523,104.2618,104.1288,104.2523,13707.0
2022-09-12 15:40:00,109.68,109.94,109.66,109.93,21766.0,104.2523,104.4995,104.2333,104.49,21766.0
2022-09-12 15:45:00,109.92,109.98,109.79,109.88,32224.0,104.4804,104.5375,104.3569,104.4424,32224.0
2022-09-12 15:50:00,109.87,109.87,109.47,109.51,38119.0,104.4329,104.4329,104.0527,104.0907,38119.0
2022-09-12 15:55:00,109.51,109.79,109.48,109.77,154464.0,104.0907,104.3569,104.0622,104.3379,154464.0
2022-09-13 09:30:00,105.93,105.99,104.87,105.19,83842.0,100.6879,100.7449,99.6804,99.9845,83842.0
2022-09-13 09:35:00,105.12,105.12,104.46,104.72,28922.0,99.918,99.918,99.2906,99.5378,28922.0
2022-09-13 09:40:00,104.72,105.55,104.56,105.38,27681.0,99.5378,100.3267,99.3857,100.1651,27681.0
2022-09-13 09:45:00,105.31,105.61,105.1,105.27,20218.0,100.0986,100.3837,99.899,100.0606,20218.0
2022-09-13 09:50:00,105.31,106.2,105.31,106.05,17813.0,100.0986,100.9445,100.0986,100.802,17813.0
2022-09-13 09:55:00,105.97,106.33,105.78,105.79,25641.0,100.7259,101.0681,100.5453,100.5548,25641.0
2022-09-13 10:00:00,105.74,105.74,104.88,105.13,28513.0,100.5073,100.5073,99.6899,99.9275,28513.0
2022-09-13 10:05:00,105.13,105.58,105.1,105.52,11268.0,99.9275,100.3552,99.899,100.2982,11268.0
2022-09-13 10:10:00,105.45,105.57,105.27,105.27,8321.0,100.2317,100.3457,100.0606,100.0606,8321.0
2022-09-13 10:15:00,105.22,105.44,105.02,105.42,13504.0,100.013,100.2221,99.8229,100.2031,13504.0
2022-09-13 10:20:00,105.47,105.47,104.71,104.87,38328.0,100.2507,100.2507,99.5283,99.6804,38328.0
2022-09-13 10:25:00,104.81,104.86,104.47,104.54,37904.0,99.6233,99.6708,99.3001,99.3667,37904.0
2022-09-13 10:30:00,104.47,104.56,104.19,104.24,21577.0,99.3001,99.3857,99.034,99.0815,21577.0
2022-09-13 10:35:00,104.23,104.41,104.15,104.16,9238.0,99.072,99.2431,98.996,99.0055,9238.0
2022-09-13 10:40:00,104.15,104.21,103.87,104.01,18488.0,98.996,99.053,98.7298,98.8629,18488.0
2022-09-13 10:45:00,103.97,103.97,103.74,103.78,22608.0,98.8249,98.8249,98.6063,98.6443,22608.0
2022-09-13 10:50:00,103.72,104.01,103.72,104.01,10597.0,98.5873,98.8629,98.5873,98.8629,10597.0
2022-09-13 10:55:00,104.01,104.35,104.0,104.23,9491.0,98.8629,99.1861,98.8534,99.072,9491.0
2022-09-13 11:00:00,104.22,104.52,104.14,104.5,12655.0,99.0625,99.3477,98.9865,99.3287,12655.0
2022-09-13 11:05:00,104.5,104.51,104.29,104.46,17566.0,99.3287,99.3382,99.1291,99.2906,17566.0
2022-09-13 11:10:00,104.39,104.54,104.13,104.45,25514.0,99.2241,99.3667,98.977,99.2811,25514.0
2022-09-13 11:15:00,104.44,104.5,104.27,104.27,19457.0,99.2716,99.3287,99.11,99.11,19457.0
2022-09-13 11:20:00,104.23,104.46,104.2,104.29,9670.0,99.072,99.2906,99.0435,99.1291,9670.0
2022-09-13 11:25:00,104.29,104.7,104.26,104.52,16288.0,99.1291,99.5188,99.1005,99.3477,16288.0
2022-09-13 11:30:00,104.52,104.67,104.43,104.49,4661.0,99.3477,99.4903,99.2621,99.3192,4661.0
2022-09-13 11:35:00,104.52,104.59,104.47,104.54,3544.0,99.3477,99.4142,99.3001,99.3667,3544.0
2022-09-13 11:40:00,104.51,104.52,104.02,104.09,9676.0,99.3382,99.3477,98.8724,98.939,9676.0
2022-09-13 11:45:00,104.06,104.06,103.73,103.73,9965.0,98.9104,98.9104,98.5968,98.5968,9965.0
2022-09-13 11:50:00,103.7,103.86,103.66,103.85,7999.0,98.5683,98.7203,98.5302,98.7108,7999.0
2022-09-13 11:55:00,103.86,103.99,103.83,103.95,7846.0,98.7203,98.8439,98.6918,98.8059,7846.0
2022-09-13 12:00:00,103.98,104.13,103.91,104.03,7845.0,98.8344,98.977,98.7679,98.8819,7845.0
2022-09-13 12:05:00,104.02,104.11,103.89,103.95,14023.0,98.8724,98.958,98.7489,98.8059,14023.0
2022-09-13 12:10:00,103.93,103.97,103.82,103.85,6280.0,98.7869,98.8249,98.6823,98.7108,6280.0
2022-09-13 12:15:00,103.89,103.94,103.73,103.75,7507.0,98.7489,98.7964,98.5968,98.6158,7507.0
2022-09-13 12:20:00,103.71,103.72,103.49,103.53,14036.0,98.5778,98.5873,98.3686,98.4067,14036.0
2022-09-13 12:25:00,103.52,103.59,103.42,103.42,13053.0,98.3972,98.4637,98.3021,98.3021,13053.0
2022-09-13 12:30:00,103.42,103.45,103.2,103.32,11003.0,98.3021,98.3306,98.093,98.2071,11003.0
2022-09-13 12:35:00,103.33,103.42,103.18,103.2,6173.0,98.2166,98.3021,98.074,98.093,6173.0
2022-09-13 12:40:00,103.19,103.33,103.15,103.3,13055.0,98.0835,98.2166,98.0455,98.188,13055.0
2022-09-13 12:45:00,103.28,103.42,103.23,103.42,10574.0,98.169,98.3021,98.1215,98.3021,10574.0
2022-09-13 12:50:00,103.41,103.46,103.32,103.42,7654.0,98.2926,98.3401,98.2071,98.3021,7654.0
2022-09-13 12:55:00,103.44,103.44,103.04,103.05,15574.0,98.3211,98.3211,97.9409,97.9504,15574.0
2022-09-13 13:00:00,103.03,103.25,102.93,103.1,17044.0,97.9314,98.1405,97.8364,97.9979,17044.0
2022-09-13 13:05:00,103.04,103.3,103.03,103.05,9859.0,97.9409,98.188,97.9314,97.9504,9859.0
2022-09-13 13:10:00,103.04,103.17,102.92,103.14,14411.0,97.9409,98.0645,97.8269,98.036,14411.0
2022-09-13 13:15:00,103.12,103.26,102.97,102.97,9606.0,98.017,98.15,97.8744,97.8744,9606.0
2022-09-13 13:20:00,102.99,103.13,102.91,103.09,9485.0,97.8934,98.0265,97.8173,97.9884,9485.0
2022-09-13 13:25:00,103.11,103.3,103.11,103.29,7996.0,98.0075,98.188,98.0075,98.1785,7996.0
2022-09-13 13:30:00,103.3,103.45,103.27,103.45,8624.0,98.188,98.3306,98.1595,98.3306,8624.0
2022-09-13 13:35:00,103.47,103.51,103.3,103.44,5127.0,98.3496,98.3877,98.188,98.3211,5127.0
2022-09-13 13:40:00,103.42,103.52,103.34,103.34,20773.0,98.3021,98.3972,98.2261,98.2261,20773.0
2022-09-13 13:45:00,103.33,103.44,103.3,103.41,6495.0,98.2166,98.3211,98.188,98.2926,6495.0
2022-09-13 13:50:00,103.43,103.5,103.18,103.22,40248.0,98.3116,98.3782,98.074,98.112,40248.0
2022-09-13 13:55:00,103.23,103.32,103.21,103.26,5897.0,98.1215,98.2071,98.1025,98.15,5897.0
2022-09-13 14:00:00,103.27,103.29,103.21,103.23,5820.0,98.1595,98.1785,98.1025,98.1215,5820.0
2022-09-13 14:05:00,103.25,103.37,103.23,103.28,4721.0,98.1405,98.2546,98.1215,98.169,4721.0
2022-09-13 14:10:00,103.26,103.37,103.19,103.37,11418.0,98.15,98.2546,98.0835,98.2546,11418.0
2022-09-13 14:15:00,103.36,103.47,103.36,103.45,3704.0,98.2451,98.3496,98.2451,98.3306,3704.0
2022-09-13 14:20:00,103.43,103.51,103.25,103.25,13980.0,98.3116,98.3877,98.1405,98.1405,13980.0
2022-09-13 14:25:00,103.23,103.23,103.0,103.05,27994.0,98.1215,98.1215,97.9029,97.9504,27994.0
2022-09-13 14:30:00,103.06,103.07,102.87,102.93,6914.0,97.9599,97.9694,97.7793,97.8364,6914.0
2022-09-13 14:35:00,102.94,102.99,102.63,102.63,13142.0,97.8459,97.8934,97.5512,97.5512,13142.0
2022-09-13 14:40:00,102.63,102.7,102.45,102.45,29006.0,97.5512,97.6177,97.3801,97.3801,29006.0
2022-09-13 14:45:00,102.49,102.78,102.49,102.68,10957.0,97.4181,97.6938,97.4181,97.5987,10957.0
2022-09-13 14:50:00,102.67,102.68,102.35,102.38,14506.0,97.5892,97.5987,97.2851,97.3136,14506.0
2022-09-13 14:55:00,102.38,102.65,102.35,102.52,10686.0,97.3136,97.5702,97.2851,97.4466,10686.0
2022-09-13 15:00:00,102.57,102.62,102.51,102.51,6277.0,97.4942,97.5417,97.4371,97.4371,6277.0
2022-09-13 15:05:00,102.5,102.54,102.23,102.3,14276.0,97.4276,97.4657,97.171,97.2375,14276.0
2022-09-13 15:10:00,102.32,102.35,102.15,102.31,11979.0,97.2565,97.2851,97.095,97.247,11979.0
2022-09-13 15:15:00,102.29,102.35,102.16,102.16,21228.0,97.228,97.2851,97.1045,97.1045,21228.0
2022-09-13 15:20:00,102.08,102.19,102.05,102.13,11082.0,97.0284,97.133,96.9999,97.0759,11082.0
2022-09-13 15:25:00,102.11,102.14,101.7,101.7,17853.0,97.0569,97.0855,96.6672,96.6672,17853.0
2022-09-13 15:30:00,101.69,101.77,101.29,101.36,46723.0,96.6577,96.7338,96.2775,96.3441,46723.0
2022-09-13 15:35:00,101.33,101.36,101.21,101.24,38965.0,96.3155,96.3441,96.2015,96.23,38965.0
2022-09-13 15:40:00,101.24,101.27,101.03,101.13,50233.0,96.23,96.2585,96.0304,96.1254,50233.0
2022-09-13 15:45:00,101.13,101.16,100.9,101.06,55995.0,96.1254,96.1539,95.9068,96.0589,55995.0
2022-09-13 15:50:00,101.06,101.17,100.84,100.99,117775.0,96.0589,96.1635,95.8498,95.9924,117775.0
2022-09-13 15:55:00,101.0,101.27,100.91,101.07,269554.0,96.0019,96.2585,95.9163,96.0684,269554.0
2022-09-14 09:30:00,101.54,101.62,100.35,100.42,27786.0,96.5151,96.5912,95.384,95.4506,27786.0
2022-09-14 09:35:00,100.52,100.98,100.37,100.64,17833.0,95.5456,95.9829,95.403,95.6597,17833.0
2022-09-14 09:40:00,100.59,100.96,100.21,100.94,12414.0,95.6122,95.9638,95.251,95.9448,12414.0
2022-09-14 09:45:00,100.93,101.04,100.48,100.53,17456.0,95.9353,96.0399,95.5076,95.5551,17456.0
2022-09-14 09:50:00,100.54,100.54,100.29,100.41,11240.0,95.5646,95.5646,95.327,95.4411,11240.0
2022-09-14 09:55:00,100.37,100.37,100.01,100.13,12690.0,95.403,95.403,95.0609,95.1749,12690.0
2022-09-14 10:00:00,100.18,100.48,99.97,100.0,27778.0,95.2224,95.5076,95.0228,95.0514,27778.0
2022-09-14 10:05:00,100.01,100.11,99.61,99.61,37923.0,95.0609,95.1559,94.6807,94.6807,37923.0
2022-09-14 10:10:00,99.57,99.84,99.35,99.45,80926.0,94.6426,94.8993,94.4335,94.5286,80926.0
2022-09-14 10:15:00,99.43,99.8,99.43,99.51,63897.0,94.5096,94.8613,94.5096,94.5856,63897.0
2022-09-14 10:20:00,99.55,99.59,99.09,99.18,36114.0,94.6236,94.6616,94.1864,94.2719,36114.0
2022-09-14 10:25:00,99.17,99.22,98.54,98.55,59939.0,94.2624,94.31,93.6636,93.6731,59939.0
2022-09-14 10:30:00,98.59,99.35,98.53,99.35,63558.0,93.7111,94.4335,93.6541,94.4335,63558.0
2022-09-14 10:35:00,99.43,99.82,99.37,99.72,23752.0,94.5096,94.8803,94.4525,94.7852,23752.0
2022-09-14 10:40:00,99.73,99.94,99.56,99.8,26342.0,94.7947,94.9943,94.6331,94.8613,26342.0
2022-09-14 10:45:00,99.84,100.04,99.75,99.79,15965.0,94.8993,95.0894,94.8137,94.8517,15965.0
2022-09-14 10:50:00,99.81,100.44,99.74,100.42,18713.0,94.8708,95.4696,94.8042,95.4506,18713.0
2022-09-14 10:55:00,100.4,100.44,100.16,100.37,14853.0,95.4316,95.4696,95.2034,95.403,14853.0
2022-09-14 11:00:00,100.37,100.39,99.9,100.04,10853.0,95.403,95.4221,94.9563,95.0894,10853.0
2022-09-14 11:05:00,100.04,100.37,100.02,100.37,18179.0,95.0894,95.403,95.0704,95.403,18179.0
2022-09-14 11:10:00,100.4,100.57,100.27,100.3,11477.0,95.4316,95.5931,95.308,95.3365,11477.0
2022-09-14 11:15:00,100.3,100.43,100.3,100.34,9948.0,95.3365,95.4601,95.3365,95.3745,9948.0
2022-09-14 11:20:00,100.38,100.46,100.17,100.37,11370.0,95.4125,95.4886,95.2129,95.403,11370.0
2022-09-14 11:25:00,100.35,100.38,100.23,100.29,7181.0,95.384,95.4125,95.27,95.327,7181.0
2022-09-14 11:30:00,100.29,100.36,100.2,100.29,8150.0,95.327,95.3935,95.2415,95.327,8150.0
2022-09-14 11:35:00,100.25,100.45,100.24,100.41,9307.0,95.289,95.4791,95.2795,95.4411,9307.0
2022-09-14 11:40:00,100.42,100.74,100.42,100.65,9828.0,95.4506,95.7547,95.4506,95.6692,9828.0
2022-09-14 11:45:00,100.68,100.84,100.64,100.64,18687.0,95.6977,95.8498,95.6597,95.6597,18687.0
2022-09-14 11:50:00,100.58,100.6,100.34,100.58,16806.0,95.6027,95.6217,95.3745,95.6027,16806.0
2022-09-14 11:55:00,100.58,100.59,100.26,100.26,8167.0,95.6027,95.6122,95.2985,95.2985,8167.0
2022-09-14 12:00:00,100.27,100.33,100.0,100.08,13011.0,95.308,95.365,95.0514,95.1274,13011.0
2022-09-14 12:05:00,100.08,100.37,100.06,100.3,17562.0,95.1274,95.403,95.1084,95.3365,17562.0
2022-09-14 12:10:00,100.3,100.56,100.23,100.56,9145.0,95.3365,95.5836,95.27,95.5836,9145.0
2022-09-14 12:15:00,100.59,100.6,100.45,100.56,9271.0,95.6122,95.6217,95.4791,95.5836,9271.0
2022-09-14 12:20:00,100.55,100.6,100.41,100.6,5840.0,95.5741,95.6217,95.4411,95.6217,5840.0
2022-09-14 12:25:00,100.62,100.67,100.3,100.37,12049.0,95.6407,95.6882,95.3365,95.403,12049.0
2022-09-14 12:30:00,100.39,100.47,100.16,100.3,7915.0,95.4221,95.4981,95.2034,95.3365,7915.0
2022-09-14 12:35:00,100.3,100.64,100.25,100.62,6968.0,95.3365,95.6597,95.289,95.6407,6968.0
2022-09-14 12:40:00,100.61,100.72,100.6,100.67,11597.0,95.6312,95.7357,95.6217,95.6882,11597.0
2022-09-14 12:45:00,100.58,100.78,100.56,100.73,254480.0,95.6027,95.7928,95.5836,95.7452,254480.0
2022-09-14 12:50:00,100.7,100.94,100.7,100.94,7005.0,95.7167,95.9448,95.7167,95.9448,7005.0
2022-09-14 12:55:00,100.95,100.95,100.69,100.83,7265.0,95.9543,95.9543,95.7072,95.8403,7265.0
2022-09-14 13:00:00,100.87,101.06,100.83,100.84,8436.0,95.8783,96.0589,95.8403,95.8498,8436.0
2022-09-14 13:05:00,100.87,100.87,100.62,100.7,6236.0,95.8783,95.8783,95.6407,95.7167,6236.0
2022-09-14 13:10:00,100.72,100.79,100.66,100.73,6487.0,95.7357,95.8023,95.6787,95.7452,6487.0
2022-09-14 13:15:00,100.74,100.8,100.61,100.68,9388.0,95.7547,95.8118,95.6312,95.6977,9388.0
2022-09-14 13:20:00,100.69,100.73,100.56,100.6,5925.0,95.7072,95.7452,95.5836,95.6217,5925.0
2022-09-14 13:25:00,100.58,100.61,100.52,100.58,5373.0,95.6027,95.6312,95.5456,95.6027,5373.0
2022-09-14 13:30:00,100.61,100.68,100.54,100.6,11239.0,95.6312,95.6977,95.5646,95.6217,11239.0
2022-09-14 13:35:00,100.56,100.65,100.53,100.61,13212.0,95.5836,95.6692,95.5551,95.6312,13212.0
2022-09-14 13:40:00,100.61,100.76,100.55,100.75,9227.0,95.6312,95.7737,95.5741,95.7642,9227.0
2022-09-14 13:45:00,100.76,100.76,100.3,100.46,14706.0,95.7737,95.7737,95.3365,95.4886,14706.0
2022-09-14 13:50:00,100.49,100.62,100.47,100.56,6144.0,95.5171,95.6407,95.4981,95.5836,6144.0
2022-09-14 13:55:00,100.56,100.56,100.28,100.3,12803.0,95.5836,95.5836,95.3175,95.3365,12803.0
2022-09-14 14:00:00,100.28,100.36,99.93,99.98,8335.0,95.3175,95.3935,94.9848,95.0323,8335.0
2022-09-14 14:05:00,99.95,100.25,99.91,100.03,16517.0,95.0038,95.289,94.9658,95.0799,16517.0
2022-09-14 14:10:00,100.01,100.17,99.94,100.13,16073.0,95.0609,95.2129,94.9943,95.1749,16073.0
2022-09-14 14:15:00,100.11,100.27,100.02,100.26,15192.0,95.1559,95.308,95.0704,95.2985,15192.0
2022-09-14 14:20:00,100.27,100.29,100.2,100.23,6936.0,95.308,95.327,95.2415,95.27,6936.0
2022-09-14 14:25:00,100.21,100.21,100.0,100.1,9675.0,95.251,95.251,95.0514,95.1464,9675.0
2022-09-14 14:30:00,100.12,100.33,100.12,100.32,9378.0,95.1654,95.365,95.1654,95.3555,9378.0
2022-09-14 14:35:00,100.3,100.34,100.25,100.31,7737.0,95.3365,95.3745,95.289,95.346,7737.0
2022-09-14 14:40:00,100.32,100.32,100.12,100.17,11050.0,95.3555,95.3555,95.1654,95.2129,11050.0
2022-09-14 14:45:00,100.18,100.24,100.08,100.23,25514.0,95.2224,95.2795,95.1274,95.27,25514.0
2022-09-14 14:50:00,100.21,100.32,100.07,100.14,20604.0,95.251,95.3555,95.1179,95.1844,20604.0
2022-09-14 14:55:00,100.15,100.25,100.02,100.12,10627.0,95.1939,95.289,95.0704,95.1654,10627.0
2022-09-14 15:00:00,100.12,100.23,99.9,99.94,11863.0,95.1654,95.27,94.9563,94.9943,11863.0
2022-09-14 15:05:00,99.94,100.11,99.94,100.09,12249.0,94.9943,95.1559,94.9943,95.1369,12249.0
2022-09-14 15:10:00,100.08,100.09,99.61,99.65,16315.0,95.1274,95.1369,94.6807,94.7187,16315.0
2022-09-14 15:15:00,99.59,99.59,99.35,99.52,15696.0,94.6616,94.6616,94.4335,94.5951,15696.0
2022-09-14 15:20:00,99.51,99.63,99.38,99.53,24888.0,94.5856,94.6997,94.462,94.6046,24888.0
2022-09-14 15:25:00,99.5,99.57,99.35,99.55,45522.0,94.5761,94.6426,94.4335,94.6236,45522.0
2022-09-14 15:30:00,99.53,99.56,99.17,99.56,87325.0,94.6046,94.6331,94.2624,94.6331,87325.0
2022-09-14 15:35:00,99.57,99.65,99.48,99.62,55274.0,94.6426,94.7187,94.5571,94.6902,55274.0
2022-09-14 15:40:00,99.62,99.96,99.51,99.91,41122.0,94.6902,95.0133,94.5856,94.9658,41122.0
2022-09-14 15:45:00,99.88,99.95,99.78,99.84,48095.0,94.9373,95.0038,94.8422,94.8993,48095.0
2022-09-14 15:50:00,99.85,100.35,99.85,100.35,71733.0,94.9088,95.384,94.9088,95.384,71733.0
2022-09-14 15:55:00,100.35,100.76,100.3,100.65,147798.0,95.384,95.7737,95.3365,95.6692,147798.0
2022-09-15 09:30:00,100.94,102.12,100.86,102.09,46744.0,95.9448,97.0664,95.8688,97.0379,46744.0
2022-09-15 09:35:00,102.09,102.55,101.83,102.53,16071.0,97.0379,97.4752,96.7908,97.4562,16071.0
2022-09-15 09:40:00,102.53,103.24,102.46,103.0,40190.0,97.4562,98.131,97.3896,97.9029,40190.0
2022-09-15 09:45:00,103.09,103.46,102.68,103.46,31053.0,97.9884,98.3401,97.5987,98.3401,31053.0
2022-09-15 09:50:00,103.49,103.71,103.29,103.67,18265.0,98.3686,98.5778,98.1785,98.5397,18265.0
2022-09-15 09:55:00,103.56,103.67,103.23,103.23,14363.0,98.4352,98.5397,98.1215,98.1215,14363.0
2022-09-15 10:00:00,103.3,103.65,103.22,103.27,25921.0,98.188,98.5207,98.112,98.1595,25921.0
2022-09-15 10:05:00,103.25,103.66,103.25,103.29,30401.0,98.1405,98.5302,98.1405,98.1785,30401.0
2022-09-15 10:10:00,103.26,103.53,103.25,103.43,18740.0,98.15,98.4067,98.1405,98.3116,18740.0
2022-09-15 10:15:00,103.45,103.72,103.42,103.44,33394.0,98.3306,98.5873,98.3021,98.3211,33394.0
2022-09-15 10:20:00,103.42,103.42,102.97,102.98,49473.0,98.3021,98.3021,97.8744,97.8839,49473.0
2022-09-15 10:25:00,102.96,102.96,102.51,102.61,34982.0,97.8649,97.8649,97.4371,97.5322,34982.0
2022-09-15 10:30:00,102.62,102.89,102.45,102.89,20455.0,97.5417,97.7983,97.3801,97.7983,20455.0
2022-09-15 10:35:00,102.89,103.38,102.81,103.14,28583.0,97.7983,98.2641,97.7223,98.036,28583.0
2022-09-15 10:40:00,103.24,103.24,103.0,103.18,7044.0,98.131,98.131,97.9029,98.074,7044.0
2022-09-15 10:45:00,103.25,103.3,102.96,103.05,10259.0,98.1405,98.188,97.8649,97.9504,10259.0
2022-09-15 10:50:00,103.05,103.05,102.5,102.82,42571.0,97.9504,97.9504,97.4276,97.7318,42571.0
2022-09-15 10:55:00,102.79,102.96,102.67,102.85,10799.0,97.7033,97.8649,97.5892,97.7603,10799.0
2022-09-15 11:00:00,102.78,103.06,102.72,103.02,10389.0,97.6938,97.9599,97.6368,97.9219,10389.0
2022-09-15 11:05:00,103.01,103.14,102.75,102.75,15989.0,97.9124,98.036,97.6653,97.6653,15989.0
2022-09-15 11:10:00,102.72,102.72,102.25,102.31,9180.0,97.6368,97.6368,97.19,97.247,9180.0
2022-09-15 11:15:00,102.27,102.55,102.12,102.54,12569.0,97.209,97.4752,97.0664,97.4657,12569.0
2022-09-15 11:20:00,102.54,102.99,102.53,102.95,9158.0,97.4657,97.8934,97.4562,97.8554,9158.0
2022-09-15 11:25:00,102.97,103.01,102.83,102.85,9367.0,97.8744,97.9124,97.7413,97.7603,9367.0
2022-09-15 11:30:00,102.84,103.07,102.74,103.0,30598.0,97.7508,97.9694,97.6558,97.9029,30598.0
2022-09-15 11:35:00,103.0,103.23,102.89,103.04,37712.0,97.9029,98.1215,97.7983,97.9409,37712.0
2022-09-15 11:40:00,103.06,103.24,103.05,103.2,9290.0,97.9599,98.131,97.9504,98.093,9290.0
2022-09-15 11:45:00,103.28,103.36,103.15,103.16,10125.0,98.169,98.2451,98.0455,98.055,10125.0
2022-09-15 11:50:00,103.16,103.16,102.86,102.87,12799.0,98.055,98.055,97.7698,97.7793,12799.0
2022-09-15 11:55:00,102.87,102.93,102.59,102.83,18073.0,97.7793,97.8364,97.5132,97.7413,18073.0
2022-09-15 12:00:00,102.82,102.94,102.74,102.86,10791.0,97.7318,97.8459,97.6558,97.7698,10791.0
2022-09-15 12:05:00,102.87,102.88,102.6,102.69,6588.0,97.7793,97.7888,97.5227,97.6082,6588.0
2022-09-15 12:10:00,102.63,102.82,102.58,102.73,9954.0,97.5512,97.7318,97.5037,97.6463,9954.0
2022-09-15 12:15:00,102.73,102.9,102.72,102.85,14900.0,97.6463,97.8078,97.6368,97.7603,14900.0
2022-09-15 12:20:00,102.89,103.09,102.77,103.05,10064.0,97.7983,97.9884,97.6843,97.9504,10064.0
2022-09-15 12:25:00,103.02,103.13,102.83,102.88,13394.0,97.9219,98.0265,97.7413,97.7888,13394.0
2022-09-15 12:30:00,102.88,103.23,102.85,103.21,12136.0,97.7888,98.1215,97.7603,98.1025,12136.0
2022-09-15 12:35:00,103.24,103.38,103.24,103.32,13506.0,98.131,98.2641,98.131,98.2071,13506.0
2022-09-15 12:40:00,103.35,103.42,103.21,103.22,41508.0,98.2356,98.3021,98.1025,98.112,41508.0
2022-09-15 12:45:00,103.21,103.28,103.14,103.24,17355.0,98.1025,98.169,98.036,98.131,17355.0
2022-09-15 12:50:00,103.25,103.68,103.24,103.61,20113.0,98.1405,98.5492,98.131,98.4827,20113.0
2022-09-15 12:55:00,103.59,103.97,103.54,103.97,11475.0,98.4637,98.8249,98.4162,98.8249,11475.0
2022-09-15 13:00:00,103.97,104.49,103.97,104.25,44484.0,98.8249,99.3192,98.8249,99.091,44484.0
2022-09-15 13:05:00,104.26,104.51,104.19,104.51,16892.0,99.1005,99.3382,99.034,99.3382,16892.0
2022-09-15 13:10:00,104.51,104.54,104.28,104.52,23916.0,99.3382,99.3667,99.1196,99.3477,23916.0
2022-09-15 13:15:00,104.57,104.6,104.34,104.47,59035.0,99.3952,99.4237,99.1766,99.3001,59035.0
2022-09-15 13:20:00,104.48,104.74,104.45,104.71,18297.0,99.3097,99.5568,99.2811,99.5283,18297.0
2022-09-15 13:25:00,104.68,104.79,104.48,104.48,12167.0,99.4998,99.6043,99.3097,99.3097,12167.0
2022-09-15 13:30:00,104.48,104.51,104.33,104.46,12759.0,99.3097,99.3382,99.1671,99.2906,12759.0
2022-09-15 13:35:00,104.42,104.43,104.06,104.15,13463.0,99.2526,99.2621,98.9104,98.996,13463.0
2022-09-15 13:40:00,104.12,104.18,103.93,103.98,34577.0,98.9675,99.0245,98.7869,98.8344,34577.0
2022-09-15 13:45:00,103.98,104.05,103.9,104.0,17571.0,98.8344,98.9009,98.7584,98.8534,17571.0
2022-09-15 13:50:00,103.95,103.95,103.76,103.88,14773.0,98.8059,98.8059,98.6253,98.7393,14773.0
2022-09-15 13:55:00,103.87,103.9,103.73,103.73,11009.0,98.7298,98.7584,98.5968,98.5968,11009.0
2022-09-15 14:00:00,103.71,103.71,103.3,103.33,19660.0,98.5778,98.5778,98.188,98.2166,19660.0
2022-09-15 14:05:00,103.33,103.5,103.32,103.49,13190.0,98.2166,98.3782,98.2071,98.3686,13190.0
2022-09-15 14:10:00,103.47,103.73,103.46,103.63,7141.0,98.3496,98.5968,98.3401,98.5017,7141.0
2022-09-15 14:15:00,103.61,103.94,103.57,103.86,8599.0,98.4827,98.7964,98.4447,98.7203,8599.0
2022-09-15 14:20:00,103.86,103.88,103.62,103.64,29696.0,98.7203,98.7393,98.4922,98.5112,29696.0
2022-09-15 14:25:00,103.68,103.74,103.56,103.68,9179.0,98.5492,98.6063,98.4352,98.5492,9179.0
2022-09-15 14:30:00,103.68,103.83,103.67,103.72,12335.0,98.5492,98.6918,98.5397,98.5873,12335.0
2022-09-15 14:35:00,103.68,103.81,103.61,103.69,11870.0,98.5492,98.6728,98.4827,98.5587,11870.0
2022-09-15 14:40:00,103.66,103.66,103.34,103.45,17432.0,98.5302,98.5302,98.2261,98.3306,17432.0
2022-09-15 14:45:00,103.48,103.5,103.15,103.18,10467.0,98.3591,98.3782,98.0455,98.074,10467.0
2022-09-15 14:50:00,103.19,103.4,103.14,103.38,12942.0,98.0835,98.2831,98.036,98.2641,12942.0
2022-09-15 14:55:00,103.36,103.36,103.19,103.22,15804.0,98.2451,98.2451,98.0835,98.112,15804.0
2022-09-15 15:00:00,103.24,103.26,102.97,103.12,20890.0,98.131,98.15,97.8744,98.017,20890.0
2022-09-15 15:05:00,103.1,103.15,102.88,102.89,26538.0,97.9979,98.0455,97.7888,97.7983,26538.0
2022-09-15 15:10:00,102.89,102.9,102.65,102.73,24643.0,97.7983,97.8078,97.5702,97.6463,24643.0
2022-09-15 15:15:00,102.73,102.82,102.41,102.48,28444.0,97.6463,97.7318,97.3421,97.4086,28444.0
2022-09-15 15:20:00,102.48,102.63,102.32,102.63,17676.0,97.4086,97.5512,97.2565,97.5512,17676.0
2022-09-15 15:25:00,102.61,102.67,102.36,102.46,21270.0,97.5322,97.5892,97.2946,97.3896,21270.0
2022-09-15 15:30:00,102.44,102.75,102.38,102.59,28123.0,97.3706,97.6653,97.3136,97.5132,28123.0
2022-09-15 15:35:00,102.59,102.75,102.57,102.58,28280.0,97.5132,97.6653,97.4942,97.5037,28280.0
2022-09-15 15:40:00,102.57,102.74,102.42,102.66,29079.0,97.4942,97.6558,97.3516,97.5797,29079.0
2022-09-15 15:45:00,102.64,102.84,102.46,102.49,50714.0,97.5607,97.7508,97.3896,97.4181,50714.0
2022-09-15 15:50:00,102.44,102.78,102.42,102.72,79486.0,97.3706,97.6938,97.3516,97.6368,79486.0
2022-09-15 15:55:00,102.73,102.96,102.68,102.74,133260.0,97.6463,97.8649,97.5987,97.6558,133260.0
2022-09-16 09:30:00,101.56,101.56,100.41,100.41,361791.0,96.5342,96.5342,95.4411,95.4411,361791.0
2022-09-16 09:35:00,100.48,101.35,100.48,101.09,17530.0,95.5076,96.3345,95.5076,96.0874,17530.0
2022-09-16 09:40:00,101.06,101.07,100.38,100.69,19195.0,96.0589,96.0684,95.4125,95.7072,19195.0
2022-09-16 09:45:00,100.69,100.91,100.36,100.59,17137.0,95.7072,95.9163,95.3935,95.6122,17137.0
2022-09-16 09:50:00,100.63,100.98,99.96,100.03,17590.0,95.6502,95.9829,95.0133,95.0799,17590.0
2022-09-16 09:55:00,100.01,100.06,99.42,99.61,22493.0,95.0609,95.1084,94.5001,94.6807,22493.0
2022-09-16 10:00:00,99.69,100.35,99.65,100.19,22572.0,94.7567,95.384,94.7187,95.232,22572.0
2022-09-16 10:05:00,100.19,100.93,100.15,100.42,17136.0,95.232,95.9353,95.1939,95.4506,17136.0
2022-09-16 10:10:00,100.29,101.66,100.29,101.46,16183.0,95.327,96.6292,95.327,96.4391,16183.0
2022-09-16 10:15:00,101.44,101.56,101.2,101.29,30254.0,96.4201,96.5342,96.192,96.2775,30254.0
2022-09-16 10:20:00,101.35,101.61,101.22,101.47,30270.0,96.3345,96.5817,96.211,96.4486,30270.0
2022-09-16 10:25:00,101.54,101.82,101.32,101.5,23613.0,96.5151,96.7813,96.306,96.4771,23613.0
2022-09-16 10:30:00,101.55,101.74,101.4,101.72,22793.0,96.5247,96.7052,96.3821,96.6862,22793.0
2022-09-16 10:35:00,101.77,102.03,101.66,101.8,20057.0,96.7338,96.9809,96.6292,96.7623,20057.0
2022-09-16 10:40:00,101.81,101.97,101.57,101.58,12542.0,96.7718,96.9239,96.5437,96.5532,12542.0
2022-09-16 10:45:00,101.58,101.66,101.26,101.33,18627.0,96.5532,96.6292,96.249,96.3155,18627.0
2022-09-16 10:50:00,101.32,101.68,101.32,101.52,17967.0,96.306,96.6482,96.306,96.4961,17967.0
2022-09-16 10:55:00,101.53,101.53,101.06,101.08,10857.0,96.5056,96.5056,96.0589,96.0779,10857.0
2022-09-16 11:00:00,101.09,101.41,101.09,101.41,15139.0,96.0874,96.3916,96.0874,96.3916,15139.0
2022-09-16 11:05:00,101.34,101.61,101.33,101.35,13887.0,96.325,96.5817,96.3155,96.3345,13887.0
2022-09-16 11:10:00,101.37,101.37,101.15,101.15,10648.0,96.3536,96.3536,96.1444,96.1444,10648.0
2022-09-16 11:15:00,101.11,101.42,100.96,101.36,38950.0,96.1064,96.4011,95.9638,96.3441,38950.0
2022-09-16 11:20:00,101.29,101.31,100.99,101.07,11207.0,96.2775,96.2965,95.9924,96.0684,11207.0
2022-09-16 11:25:00,101.05,101.06,100.8,100.88,17538.0,96.0494,96.0589,95.8118,95.8878,17538.0
2022-09-16 11:30:00,100.81,101.09,100.8,100.98,16418.0,95.8213,96.0874,95.8118,95.9829,16418.0
2022-09-16 11:35:00,100.97,101.02,100.61,100.66,19619.0,95.9734,96.0209,95.6312,95.6787,19619.0
2022-09-16 11:40:00,100.65,100.89,100.64,100.73,13594.0,95.6692,95.8973,95.6597,95.7452,13594.0
2022-09-16 11:45:00,100.71,100.72,100.58,100.7,9059.0,95.7262,95.7357,95.6027,95.7167,9059.0
2022-09-16 11:50:00,100.69,100.94,100.63,100.88,11130.0,95.7072,95.9448,95.6502,95.8878,11130.0
2022-09-16 11:55:00,100.93,101.15,100.92,101.12,9614.0,95.9353,96.1444,95.9258,96.1159,9614.0
2022-09-16 12:00:00,101.13,101.13,100.87,100.98,14830.0,96.1254,96.1254,95.8783,95.9829,14830.0
2022-09-16 12:05:00,101.0,101.27,100.99,101.06,15824.0,96.0019,96.2585,95.9924,96.0589,15824.0
2022-09-16 12:10:00,101.05,101.14,100.69,100.72,13526.0,96.0494,96.1349,95.7072,95.7357,13526.0
2022-09-16 12:15:00,100.73,100.82,100.63,100.77,10966.0,95.7452,95.8308,95.6502,95.7832,10966.0
2022-09-16 12:20:00,100.74,100.74,100.49,100.54,15296.0,95.7547,95.7547,95.5171,95.5646,15296.0
2022-09-16 12:25:00,100.53,100.59,100.38,100.47,10722.0,95.5551,95.6122,95.4125,95.4981,10722.0
2022-09-16 12:30:00,100.47,100.6,100.34,100.34,10080.0,95.4981,95.6217,95.3745,95.3745,10080.0
2022-09-16 12:35:00,100.36,100.44,100.17,100.23,14521.0,95.3935,95.4696,95.2129,95.27,14521.0
2022-09-16 12:40:00,100.24,100.92,100.24,100.9,44080.0,95.2795,95.9258,95.2795,95.9068,44080.0
2022-09-16 12:45:00,100.89,100.99,100.82,100.93,18371.0,95.8973,95.9924,95.8308,95.9353,18371.0
2022-09-16 12:50:00,100.89,101.16,100.83,101.05,14386.0,95.8973,96.1539,95.8403,96.0494,14386.0
2022-09-16 12:55:00,101.02,101.22,100.94,100.95,20180.0,96.0209,96.211,95.9448,95.9543,20180.0
2022-09-16 13:00:00,100.92,100.92,100.69,100.71,11995.0,95.9258,95.9258,95.7072,95.7262,11995.0
2022-09-16 13:05:00,100.75,100.75,100.47,100.58,8968.0,95.7642,95.7642,95.4981,95.6027,8968.0
2022-09-16 13:10:00,100.6,100.68,100.47,100.51,10649.0,95.6217,95.6977,95.4981,95.5361,10649.0
2022-09-16 13:15:00,100.52,100.55,100.39,100.48,14869.0,95.5456,95.5741,95.4221,95.5076,14869.0
2022-09-16 13:20:00,100.47,100.7,100.45,100.66,16788.0,95.4981,95.7167,95.4791,95.6787,16788.0
2022-09-16 13:25:00,100.66,100.76,100.54,100.74,21352.0,95.6787,95.7737,95.5646,95.7547,21352.0
2022-09-16 13:30:00,100.73,100.92,100.51,100.55,27745.0,95.7452,95.9258,95.5361,95.5741,27745.0
2022-09-16 13:35:00,100.54,100.92,100.54,100.8,13862.0,95.5646,95.9258,95.5646,95.8118,13862.0
2022-09-16 13:40:00,100.81,100.85,100.52,100.58,10732.0,95.8213,95.8593,95.5456,95.6027,10732.0
2022-09-16 13:45:00,100.54,100.54,100.32,100.36,19506.0,95.5646,95.5646,95.3555,95.3935,19506.0
2022-09-16 13:50:00,100.37,100.41,100.14,100.3,64931.0,95.403,95.4411,95.1844,95.3365,64931.0
2022-09-16 13:55:00,100.3,100.52,100.23,100.37,21097.0,95.3365,95.5456,95.27,95.403,21097.0
2022-09-16 14:00:00,100.35,100.52,100.24,100.48,17706.0,95.384,95.5456,95.2795,95.5076,17706.0
2022-09-16 14:05:00,100.48,100.58,100.31,100.4,42655.0,95.5076,95.6027,95.346,95.4316,42655.0
2022-09-16 14:10:00,100.46,100.62,100.35,100.51,28419.0,95.4886,95.6407,95.384,95.5361,28419.0
2022-09-16 14:15:00,100.53,100.54,100.21,100.24,19615.0,95.5551,95.5646,95.251,95.2795,19615.0
2022-09-16 14:20:00,100.24,100.37,100.03,100.32,27855.0,95.2795,95.403,95.0799,95.3555,27855.0
2022-09-16 14:25:00,100.33,100.84,100.33,100.64,28809.0,95.365,95.8498,95.365,95.6597,28809.0
2022-09-16 14:30:00,100.58,100.62,100.44,100.62,25016.0,95.6027,95.6407,95.4696,95.6407,25016.0
2022-09-16 14:35:00,100.63,100.68,100.44,100.6,17807.0,95.6502,95.6977,95.4696,95.6217,17807.0
2022-09-16 14:40:00,100.61,100.66,100.48,100.55,19133.0,95.6312,95.6787,95.5076,95.5741,19133.0
2022-09-16 14:45:00,100.55,100.93,100.53,100.83,24064.0,95.5741,95.9353,95.5551,95.8403,24064.0
2022-09-16 14:50:00,100.78,100.91,100.7,100.88,17079.0,95.7928,95.9163,95.7167,95.8878,17079.0
2022-09-16 14:55:00,100.88,100.88,100.58,100.66,18729.0,95.8878,95.8878,95.6027,95.6787,18729.0
2022-09-16 15:00:00,100.65,100.87,100.63,100.81,32240.0,95.6692,95.8783,95.6502,95.8213,32240.0
2022-09-16 15:05:00,100.8,101.1,100.8,101.03,15037.0,95.8118,96.0969,95.8118,96.0304,15037.0
2022-09-16 15:10:00,101.04,101.04,100.8,100.84,24433.0,96.0399,96.0399,95.8118,95.8498,24433.0
2022-09-16 15:15:00,100.81,100.96,100.75,100.82,18896.0,95.8213,95.9638,95.7642,95.8308,18896.0
2022-09-16 15:20:00,100.82,101.18,100.82,101.03,17420.0,95.8308,96.173,95.8308,96.0304,17420.0
2022-09-16 15:25:00,101.0,101.14,100.83,100.97,15860.0,96.0019,96.1349,95.8403,95.9734,15860.0
2022-09-16 15:30:00,100.93,101.2,100.77,100.98,30215.0,95.9353,96.192,95.7832,95.9829,30215.0
2022-09-16 15:35:00,100.99,101.5,100.95,101.49,40129.0,95.9924,96.4771,95.9543,96.4676,40129.0
2022-09-16 15:40:00,101.52,101.64,101.44,101.59,46393.0,96.4961,96.6102,96.4201,96.5627,46393.0
2022-09-16 15:45:00,101.6,101.62,101.26,101.47,84092.0,96.5722,96.5912,96.249,96.4486,84092.0
2022-09-16 15:50:00,101.44,101.97,101.43,101.79,124835.0,96.4201,96.9239,96.4106,96.7528,124835.0
2022-09-16 15:55:00,101.79,102.21,101.6,101.67,262852.0,96.7528,97.152,96.5722,96.6387,262852.0
2022-09-19 09:30:00,100.09,101.37,99.79,101.34,50612.0,95.1369,96.3536,94.8517,96.325,50612.0
2022-09-19 09:35:00,101.56,101.95,101.46,101.85,10683.0,96.5342,96.9049,96.4391,96.8098,10683.0
2022-09-19 09:40:00,101.86,102.13,101.75,101.86,8461.0,96.8193,97.0759,96.7148,96.8193,8461.0
2022-09-19 09:45:00,101.79,102.02,101.45,101.66,15248.0,96.7528,96.9714,96.4296,96.6292,15248.0
2022-09-19 09:50:00,101.6,101.81,101.55,101.62,8421.0,96.5722,96.7718,96.5247,96.5912,8421.0
2022-09-19 09:55:00,101.59,102.08,101.53,102.01,21790.0,96.5627,97.0284,96.5056,96.9619,21790.0
2022-09-19 10:00:00,102.0,102.01,101.5,101.56,9524.0,96.9524,96.9619,96.4771,96.5342,9524.0
2022-09-19 10:05:00,101.54,101.94,101.45,101.5,12611.0,96.5151,96.8954,96.4296,96.4771,12611.0
2022-09-19 10:10:00,101.46,101.96,101.27,101.72,16761.0,96.4391,96.9144,96.2585,96.6862,16761.0
2022-09-19 10:15:00,101.76,102.0,101.63,101.68,7952.0,96.7243,96.9524,96.6007,96.6482,7952.0
2022-09-19 10:20:00,101.57,101.97,101.48,101.97,7209.0,96.5437,96.9239,96.4581,96.9239,7209.0
2022-09-19 10:25:00,101.98,102.17,101.97,102.17,10061.0,96.9334,97.114,96.9239,97.114,10061.0
2022-09-19 10:30:00,102.21,102.53,102.11,102.38,11433.0,97.152,97.4562,97.0569,97.3136,11433.0
2022-09-19 10:35:00,102.46,102.69,102.46,102.5,4699.0,97.3896,97.6082,97.3896,97.4276,4699.0
2022-09-19 10:40:00,102.57,102.85,102.54,102.71,8033.0,97.4942,97.7603,97.4657,97.6272,8033.0
2022-09-19 10:45:00,102.69,102.83,102.69,102.79,8172.0,97.6082,97.7413,97.6082,97.7033,8172.0
2022-09-19 10:50:00,102.77,102.77,102.38,102.38,5846.0,97.6843,97.6843,97.3136,97.3136,5846.0
2022-09-19 10:55:00,102.38,102.58,102.29,102.4,8023.0,97.3136,97.5037,97.228,97.3326,8023.0
2022-09-19 11:00:00,102.44,102.74,102.38,102.61,6198.0,97.3706,97.6558,97.3136,97.5322,6198.0
2022-09-19 11:05:00,102.53,102.68,102.45,102.5,15765.0,97.4562,97.5987,97.3801,97.4276,15765.0
2022-09-19 11:10:00,102.55,102.65,102.34,102.35,7504.0,97.4752,97.5702,97.2756,97.2851,7504.0
2022-09-19 11:15:00,102.32,102.57,102.29,102.34,5605.0,97.2565,97.4942,97.228,97.2756,5605.0
2022-09-19 11:20:00,102.32,102.37,102.02,102.03,8008.0,97.2565,97.3041,96.9714,96.9809,8008.0
2022-09-19 11:25:00,102.11,102.15,101.84,101.86,19035.0,97.0569,97.095,96.8003,96.8193,19035.0
2022-09-19 11:30:00,101.87,101.91,101.66,101.76,11078.0,96.8288,96.8668,96.6292,96.7243,11078.0
2022-09-19 11:35:00,101.73,101.77,101.62,101.69,9136.0,96.6957,96.7338,96.5912,96.6577,9136.0
2022-09-19 11:40:00,101.68,101.79,101.63,101.75,12153.0,96.6482,96.7528,96.6007,96.7148,12153.0
2022-09-19 11:45:00,101.78,101.98,101.76,101.97,5017.0,96.7433,96.9334,96.7243,96.9239,5017.0
2022-09-19 11:50:00,101.89,101.99,101.89,101.91,3739.0,96.8478,96.9429,96.8478,96.8668,3739.0
2022-09-19 11:55:00,101.92,101.92,101.67,101.72,5983.0,96.8763,96.8763,96.6387,96.6862,5983.0
2022-09-19 12:00:00,101.78,101.92,101.78,101.82,3247.0,96.7433,96.8763,96.7433,96.7813,3247.0
2022-09-19 12:05:00,101.83,101.86,101.54,101.79,9679.0,96.7908,96.8193,96.5151,96.7528,9679.0
2022-09-19 12:10:00,101.83,102.0,101.81,101.88,6558.0,96.7908,96.9524,96.7718,96.8383,6558.0
2022-09-19 12:15:00,101.83,102.03,101.75,101.88,7091.0,96.7908,96.9809,96.7148,96.8383,7091.0
2022-09-19 12:20:00,101.85,101.89,101.75,101.81,6063.0,96.8098,96.8478,96.7148,96.7718,6063.0
2022-09-19 12:25:00,101.75,101.76,101.47,101.57,4496.0,96.7148,96.7243,96.4486,96.5437,4496.0
2022-09-19 12:30:00,101.54,101.75,101.54,101.75,6903.0,96.5151,96.7148,96.5151,96.7148,6903.0
2022-09-19 12:35:00,101.78,101.94,101.76,101.86,13212.0,96.7433,96.8954,96.7243,96.8193,13212.0
2022-09-19 12:40:00,101.86,101.86,101.63,101.81,12848.0,96.8193,96.8193,96.6007,96.7718,12848.0
2022-09-19 12:45:00,101.77,101.85,101.74,101.85,3524.0,96.7338,96.8098,96.7052,96.8098,3524.0
2022-09-19 12:50:00,101.87,102.02,101.84,102.02,7764.0,96.8288,96.9714,96.8003,96.9714,7764.0
2022-09-19 12:55:00,102.03,102.09,101.96,102.03,6223.0,96.9809,97.0379,96.9144,96.9809,6223.0
2022-09-19 13:00:00,102.09,102.09,101.96,102.02,6297.0,97.0379,97.0379,96.9144,96.9714,6297.0
2022-09-19 13:05:00,101.95,102.02,101.88,101.94,2820.0,96.9049,96.9714,96.8383,96.8954,2820.0
2022-09-19 13:10:00,101.9,101.91,101.82,101.87,4904.0,96.8573,96.8668,96.7813,96.8288,4904.0
2022-09-19 13:15:00,101.82,101.92,101.77,101.92,4577.0,96.7813,96.8763,96.7338,96.8763,4577.0
2022-09-19 13:20:00,101.94,102.03,101.9,102.03,8149.0,96.8954,96.9809,96.8573,96.9809,8149.0
2022-09-19 13:25:00,102.01,102.11,101.98,102.07,3962.0,96.9619,97.0569,96.9334,97.0189,3962.0
2022-09-19 13:30:00,102.06,102.06,101.68,101.68,7647.0,97.0094,97.0094,96.6482,96.6482,7647.0
2022-09-19 13:35:00,101.66,101.75,101.58,101.7,19239.0,96.6292,96.7148,96.5532,96.6672,19239.0
2022-09-19 13:40:00,101.69,101.77,101.55,101.58,6482.0,96.6577,96.7338,96.5247,96.5532,6482.0
2022-09-19 13:45:00,101.56,101.67,101.48,101.5,12761.0,96.5342,96.6387,96.4581,96.4771,12761.0
2022-09-19 13:50:00,101.47,101.47,101.33,101.39,13092.0,96.4486,96.4486,96.3155,96.3726,13092.0
2022-09-19 13:55:00,101.36,101.42,101.24,101.3,13532.0,96.3441,96.4011,96.23,96.287,13532.0
2022-09-19 14:00:00,101.32,101.46,101.25,101.27,11681.0,96.306,96.4391,96.2395,96.2585,11681.0
2022-09-19 14:05:00,101.28,101.41,101.22,101.37,8341.0,96.268,96.3916,96.211,96.3536,8341.0
2022-09-19 14:10:00,101.39,101.39,101.22,101.22,5983.0,96.3726,96.3726,96.211,96.211,5983.0
2022-09-19 14:15:00,101.23,101.44,101.21,101.26,11520.0,96.2205,96.4201,96.2015,96.249,11520.0
2022-09-19 14:20:00,101.31,101.33,101.05,101.06,6138.0,96.2965,96.3155,96.0494,96.0589,6138.0
2022-09-19 14:25:00,101.03,101.15,100.98,101.1,19668.0,96.0304,96.1444,95.9829,96.0969,19668.0
2022-09-19 14:30:00,101.1,101.28,101.1,101.23,11753.0,96.0969,96.268,96.0969,96.2205,11753.0
2022-09-19 14:35:00,101.21,101.39,101.17,101.32,8195.0,96.2015,96.3726,96.1635,96.306,8195.0
2022-09-19 14:40:00,101.32,101.35,101.23,101.28,6131.0,96.306,96.3345,96.2205,96.268,6131.0
2022-09-19 14:45:00,101.27,101.29,101.16,101.19,6000.0,96.2585,96.2775,96.1539,96.1825,6000.0
2022-09-19 14:50:00,101.2,101.36,101.2,101.29,5886.0,96.192,96.3441,96.192,96.2775,5886.0
2022-09-19 14:55:00,101.29,101.36,101.24,101.32,12143.0,96.2775,96.3441,96.23,96.306,12143.0
2022-09-19 15:00:00,101.35,101.62,101.34,101.59,12142.0,96.3345,96.5912,96.325,96.5627,12142.0
2022-09-19 15:05:00,101.59,101.65,101.55,101.64,7444.0,96.5627,96.6197,96.5247,96.6102,7444.0
2022-09-19 15:10:00,101.61,101.93,101.6,101.79,35692.0,96.5817,96.8858,96.5722,96.7528,35692.0
2022-09-19 15:15:00,101.8,101.88,101.73,101.8,18126.0,96.7623,96.8383,96.6957,96.7623,18126.0
2022-09-19 15:20:00,101.78,101.92,101.71,101.86,37421.0,96.7433,96.8763,96.6767,96.8193,37421.0
2022-09-19 15:25:00,101.88,102.08,101.84,102.0,37502.0,96.8383,97.0284,96.8003,96.9524,37502.0
2022-09-19 15:30:00,102.04,102.26,102.04,102.16,18459.0,96.9904,97.1995,96.9904,97.1045,18459.0
2022-09-19 15:35:00,102.14,102.45,102.1,102.44,33901.0,97.0855,97.3801,97.0474,97.3706,33901.0
2022-09-19 15:40:00,102.45,102.55,102.39,102.48,32248.0,97.3801,97.4752,97.3231,97.4086,32248.0
2022-09-19 15:45:00,102.48,102.49,102.26,102.28,45335.0,97.4086,97.4181,97.1995,97.2185,45335.0
2022-09-19 15:50:00,102.29,102.5,102.16,102.5,51051.0,97.228,97.4276,97.1045,97.4276,51051.0
2022-09-19 15:55:00,102.49,102.63,102.42,102.49,107271.0,97.4181,97.5512,97.3516,97.4181,107271.0
2022-09-20 09:30:00,101.0,101.41,100.73,100.98,45541.0,96.0019,96.3916,95.7452,95.9829,45541.0
2022-09-20 09:35:00,100.91,101.51,100.74,100.86,12872.0,95.9163,96.4866,95.7547,95.8688,12872.0
2022-09-20 09:40:00,100.84,100.85,100.37,100.47,19331.0,95.8498,95.8593,95.403,95.4981,19331.0
2022-09-20 09:45:00,100.52,100.63,100.09,100.09,14407.0,95.5456,95.6502,95.1369,95.1369,14407.0
2022-09-20 09:50:00,100.11,100.11,99.57,99.75,29896.0,95.1559,95.1559,94.6426,94.8137,29896.0
2022-09-20 09:55:00,99.81,100.08,99.77,99.85,12590.0,94.8708,95.1274,94.8327,94.9088,12590.0
2022-09-20 10:00:00,99.8,100.31,99.78,99.98,36514.0,94.8613,95.346,94.8422,95.0323,36514.0
2022-09-20 10:05:00,99.92,100.58,99.92,100.58,9851.0,94.9753,95.6027,94.9753,95.6027,9851.0
2022-09-20 10:10:00,100.65,100.89,100.56,100.7,26869.0,95.6692,95.8973,95.5836,95.7167,26869.0
2022-09-20 10:15:00,100.79,100.8,100.21,100.22,13387.0,95.8023,95.8118,95.251,95.2605,13387.0
2022-09-20 10:20:00,100.17,100.44,100.13,100.28,14078.0,95.2129,95.4696,95.1749,95.3175,14078.0
2022-09-20 10:25:00,100.31,100.46,100.21,100.35,21884.0,95.346,95.4886,95.251,95.384,21884.0
2022-09-20 10:30:00,100.32,100.32,100.01,100.01,24689.0,95.3555,95.3555,95.0609,95.0609,24689.0
2022-09-20 10:35:00,100.04,100.04,99.59,99.82,109135.0,95.0894,95.0894,94.6616,94.8803,109135.0
2022-09-20 10:40:00,99.81,100.12,99.73,100.11,25193.0,94.8708,95.1654,94.7947,95.1559,25193.0
2022-09-20 10:45:00,100.09,100.12,99.83,99.96,11090.0,95.1369,95.1654,94.8898,95.0133,11090.0
2022-09-20 10:50:00,99.95,100.11,99.82,100.03,10685.0,95.0038,95.1559,94.8803,95.0799,10685.0
2022-09-20 10:55:00,100.04,100.05,99.86,99.86,20003.0,95.0894,95.0989,94.9183,94.9183,20003.0
2022-09-20 11:00:00,99.9,99.99,99.75,99.8,16294.0,94.9563,95.0418,94.8137,94.8613,16294.0
2022-09-20 11:05:00,99.87,100.3,99.84,100.28,21624.0,94.9278,95.3365,94.8993,95.3175,21624.0
2022-09-20 11:10:00,100.25,100.59,100.25,100.53,20585.0,95.289,95.6122,95.289,95.5551,20585.0
2022-09-20 11:15:00,100.55,100.6,100.26,100.26,13349.0,95.5741,95.6217,95.2985,95.2985,13349.0
2022-09-20 11:20:00,100.25,100.36,100.16,100.2,8390.0,95.289,95.3935,95.2034,95.2415,8390.0
2022-09-20 11:25:00,100.19,100.39,100.18,100.35,8663.0,95.232,95.4221,95.2224,95.384,8663.0
2022-09-20 11:30:00,100.35,100.49,100.15,100.2,11235.0,95.384,95.5171,95.1939,95.2415,11235.0
2022-09-20 11:35:00,100.2,100.33,100.15,100.27,16565.0,95.2415,95.365,95.1939,95.308,16565.0
2022-09-20 11:40:00,100.27,100.5,100.21,100.48,17949.0,95.308,95.5266,95.251,95.5076,17949.0
2022-09-20 11:45:00,100.54,100.66,100.49,100.59,9780.0,95.5646,95.6787,95.5171,95.6122,9780.0
2022-09-20 11:50:00,100.6,100.9,100.5,100.89,6530.0,95.6217,95.9068,95.5266,95.8973,6530.0
2022-09-20 11:55:00,100.92,100.93,100.82,100.88,6722.0,95.9258,95.9353,95.8308,95.8878,6722.0
2022-09-20 12:00:00,100.88,101.29,100.88,101.25,14335.0,95.8878,96.2775,95.8878,96.2395,14335.0
2022-09-20 12:05:00,101.27,101.32,101.15,101.25,14854.0,96.2585,96.306,96.1444,96.2395,14854.0
2022-09-20 12:10:00,101.24,101.32,101.14,101.18,6241.0,96.23,96.306,96.1349,96.173,6241.0
2022-09-20 12:15:00,101.16,101.24,100.95,100.96,6488.0,96.1539,96.23,95.9543,95.9638,6488.0
2022-09-20 12:20:00,100.99,101.0,100.9,100.91,4149.0,95.9924,96.0019,95.9068,95.9163,4149.0
2022-09-20 12:25:00,100.94,100.95,100.8,100.83,50725.0,95.9448,95.9543,95.8118,95.8403,50725.0
2022-09-20 12:30:00,100.83,100.86,100.63,100.67,22222.0,95.8403,95.8688,95.6502,95.6882,22222.0
2022-09-20 12:35:00,100.71,100.76,100.62,100.74,4380.0,95.7262,95.7737,95.6407,95.7547,4380.0
2022-09-20 12:40:00,100.74,100.78,100.59,100.59,6032.0,95.7547,95.7928,95.6122,95.6122,6032.0
2022-09-20 12:45:00,100.6,100.71,100.6,100.68,5054.0,95.6217,95.7262,95.6217,95.6977,5054.0
2022-09-20 12:50:00,100.68,100.83,100.63,100.83,6304.0,95.6977,95.8403,95.6502,95.8403,6304.0
2022-09-20 12:55:00,100.82,100.87,100.73,100.83,5339.0,95.8308,95.8783,95.7452,95.8403,5339.0
2022-09-20 13:00:00,100.83,100.83,100.64,100.64,6170.0,95.8403,95.8403,95.6597,95.6597,6170.0
2022-09-20 13:05:00,100.64,100.64,100.41,100.58,7082.0,95.6597,95.6597,95.4411,95.6027,7082.0
2022-09-20 13:10:00,100.54,100.54,100.45,100.53,13495.0,95.5646,95.5646,95.4791,95.5551,13495.0
2022-09-20 13:15:00,100.5,100.5,100.34,100.41,9423.0,95.5266,95.5266,95.3745,95.4411,9423.0
2022-09-20 13:20:00,100.43,100.69,100.34,100.68,6958.0,95.4601,95.7072,95.3745,95.6977,6958.0
2022-09-20 13:25:00,100.66,100.73,100.45,100.47,20598.0,95.6787,95.7452,95.4791,95.4981,20598.0
2022-09-20 13:30:00,100.46,100.46,100.3,100.36,8795.0,95.4886,95.4886,95.3365,95.3935,8795.0
2022-09-20 13:35:00,100.31,100.47,100.31,100.45,6399.0,95.346,95.4981,95.346,95.4791,6399.0
2022-09-20 13:40:00,100.44,100.57,100.38,100.5,5762.0,95.4696,95.5931,95.4125,95.5266,5762.0
2022-09-20 13:45:00,100.49,100.54,100.28,100.28,10644.0,95.5171,95.5646,95.3175,95.3175,10644.0
2022-09-20 13:50:00,100.28,100.33,100.16,100.28,11390.0,95.3175,95.365,95.2034,95.3175,11390.0
2022-09-20 13:55:00,100.26,100.27,100.05,100.11,10069.0,95.2985,95.308,95.0989,95.1559,10069.0
2022-09-20 14:00:00,100.19,100.35,100.16,100.27,9807.0,95.232,95.384,95.2034,95.308,9807.0
2022-09-20 14:05:00,100.28,100.3,100.17,100.21,42897.0,95.3175,95.3365,95.2129,95.251,42897.0
2022-09-20 14:10:00,100.2,100.35,100.13,100.34,7864.0,95.2415,95.384,95.1749,95.3745,7864.0
2022-09-20 14:15:00,100.33,100.33,100.03,100.23,11286.0,95.365,95.365,95.0799,95.27,11286.0
2022-09-20 14:20:00,100.19,100.43,100.17,100.39,10114.0,95.232,95.4601,95.2129,95.4221,10114.0
2022-09-20 14:25:00,100.36,100.46,100.3,100.4,4916.0,95.3935,95.4886,95.3365,95.4316,4916.0
2022-09-20 14:30:00,100.32,100.36,100.19,100.21,6391.0,95.3555,95.3935,95.232,95.251,6391.0
2022-09-20 14:35:00,100.2,100.31,100.19,100.27,5728.0,95.2415,95.346,95.232,95.308,5728.0
2022-09-20 14:40:00,100.26,100.36,100.06,100.23,10151.0,95.2985,95.3935,95.1084,95.27,10151.0
2022-09-20 14:45:00,100.23,100.71,100.18,100.59,21308.0,95.27,95.7262,95.2224,95.6122,21308.0
2022-09-20 14:50:00,100.56,100.62,100.42,100.43,11944.0,95.5836,95.6407,95.4506,95.4601,11944.0
2022-09-20 14:55:00,100.4,100.69,100.4,100.59,7959.0,95.4316,95.7072,95.4316,95.6122,7959.0
2022-09-20 15:00:00,100.57,100.78,100.56,100.6,10831.0,95.5931,95.7928,95.5836,95.6217,10831.0
2022-09-20 15:05:00,100.61,100.64,100.42,100.44,7832.0,95.6312,95.6597,95.4506,95.4696,7832.0
2022-09-20 15:10:00,100.45,100.69,100.45,100.63,7469.0,95.4791,95.7072,95.4791,95.6502,7469.0
2022-09-20 15:15:00,100.66,100.7,100.55,100.69,7841.0,95.6787,95.7167,95.5741,95.7072,7841.0
2022-09-20 15:20:00,100.69,100.9,100.63,100.83,13426.0,95.7072,95.9068,95.6502,95.8403,13426.0
2022-09-20 15:25:00,100.87,101.06,100.8,101.05,43045.0,95.8783,96.0589,95.8118,96.0494,43045.0
2022-09-20 15:30:00,101.05,101.25,100.88,101.25,88815.0,96.0494,96.2395,95.8878,96.2395,88815.0
2022-09-20 15:35:00,101.23,101.49,101.2,101.42,26396.0,96.2205,96.4676,96.192,96.4011,26396.0
2022-09-20 15:40:00,101.42,101.51,101.27,101.47,25034.0,96.4011,96.4866,96.2585,96.4486,25034.0
2022-09-20 15:45:00,101.48,101.6,101.34,101.39,32053.0,96.4581,96.5722,96.325,96.3726,32053.0
2022-09-20 15:50:00,101.39,101.53,101.23,101.36,144395.0,96.3726,96.5056,96.2205,96.3441,144395.0
2022-09-20 15:55:00,101.35,101.41,101.28,101.37,191419.0,96.3345,96.3916,96.268,96.3536,191419.0
2022-09-21 09:30:00,102.05,102.43,101.34,101.34,17254.0,96.9999,97.3611,96.325,96.325,17254.0
2022-09-21 09:35:00,101.51,101.75,101.4,101.75,4600.0,96.4866,96.7148,96.3821,96.7148,4600.0
2022-09-21 09:40:00,101.61,101.72,101.25,101.29,14830.0,96.5817,96.6862,96.2395,96.2775,14830.0
2022-09-21 09:45:00,101.25,101.55,101.19,101.29,10752.0,96.2395,96.5247,96.1825,96.2775,10752.0
2022-09-21 09:50:00,101.25,101.48,101.25,101.4,9763.0,96.2395,96.4581,96.2395,96.3821,9763.0
2022-09-21 09:55:00,101.34,101.34,100.99,101.0,8656.0,96.325,96.325,95.9924,96.0019,8656.0
2022-09-21 10:00:00,101.01,101.26,101.0,101.19,8384.0,96.0114,96.249,96.0019,96.1825,8384.0
2022-09-21 10:05:00,101.13,101.41,100.91,101.34,9006.0,96.1254,96.3916,95.9163,96.325,9006.0
2022-09-21 10:10:00,101.35,101.42,101.19,101.42,9322.0,96.3345,96.4011,96.1825,96.4011,9322.0
2022-09-21 10:15:00,101.44,101.44,101.27,101.42,4909.0,96.4201,96.4201,96.2585,96.4011,4909.0
2022-09-21 10:20:00,101.45,101.83,101.44,101.83,8143.0,96.4296,96.7908,96.4201,96.7908,8143.0
2022-09-21 10:25:00,101.86,102.11,101.8,102.03,4345.0,96.8193,97.0569,96.7623,96.9809,4345.0
2022-09-21 10:30:00,102.03,102.11,101.93,102.0,5984.0,96.9809,97.0569,96.8858,96.9524,5984.0
2022-09-21 10:35:00,101.94,102.09,101.84,101.92,10606.0,96.8954,97.0379,96.8003,96.8763,10606.0
2022-09-21 10:40:00,101.89,101.96,101.74,101.77,18022.0,96.8478,96.9144,96.7052,96.7338,18022.0
2022-09-21 10:45:00,101.79,102.06,101.66,101.77,23490.0,96.7528,97.0094,96.6292,96.7338,23490.0
2022-09-21 10:50:00,101.77,101.94,101.77,101.94,4501.0,96.7338,96.8954,96.7338,96.8954,4501.0
2022-09-21 10:55:00,101.95,102.06,101.91,102.06,4042.0,96.9049,97.0094,96.8668,97.0094,4042.0
2022-09-21 11:00:00,102.05,102.28,102.05,102.23,10541.0,96.9999,97.2185,96.9999,97.171,10541.0
2022-09-21 11:05:00,102.18,102.29,102.06,102.15,8460.0,97.1235,97.228,97.0094,97.095,8460.0
2022-09-21 11:10:00,102.18,102.47,102.13,102.45,9465.0,97.1235,97.3991,97.0759,97.3801,9465.0
2022-09-21 11:15:00,102.46,102.46,102.34,102.35,6731.0,97.3896,97.3896,97.2756,97.2851,6731.0
2022-09-21 11:20:00,102.35,102.43,102.29,102.4,7551.0,97.2851,97.3611,97.228,97.3326,7551.0
2022-09-21 11:25:00,102.37,102.49,102.27,102.46,6474.0,97.3041,97.4181,97.209,97.3896,6474.0
2022-09-21 11:30:00,102.47,102.59,102.42,102.48,13167.0,97.3991,97.5132,97.3516,97.4086,13167.0
2022-09-21 11:35:00,102.5,102.56,102.46,102.52,6369.0,97.4276,97.4847,97.3896,97.4466,6369.0
2022-09-21 11:40:00,102.54,102.67,102.45,102.61,9092.0,97.4657,97.5892,97.3801,97.5322,9092.0
2022-09-21 11:45:00,102.65,102.75,102.48,102.51,15945.0,97.5702,97.6653,97.4086,97.4371,15945.0
2022-09-21 11:50:00,102.51,102.65,102.47,102.63,7622.0,97.4371,97.5702,97.3991,97.5512,7622.0
2022-09-21 11:55:00,102.58,102.63,102.55,102.6,5708.0,97.5037,97.5512,97.4752,97.5227,5708.0
2022-09-21 12:00:00,102.63,102.63,102.45,102.5,9514.0,97.5512,97.5512,97.3801,97.4276,9514.0
2022-09-21 12:05:00,102.5,102.75,102.44,102.58,12654.0,97.4276,97.6653,97.3706,97.5037,12654.0
2022-09-21 12:10:00,102.59,102.68,102.56,102.56,6437.0,97.5132,97.5987,97.4847,97.4847,6437.0
2022-09-21 12:15:00,102.51,102.6,102.47,102.6,14345.0,97.4371,97.5227,97.3991,97.5227,14345.0
2022-09-21 12:20:00,102.56,102.56,102.43,102.51,6105.0,97.4847,97.4847,97.3611,97.4371,6105.0
2022-09-21 12:25:00,102.47,102.57,102.44,102.48,5040.0,97.3991,97.4942,97.3706,97.4086,5040.0
2022-09-21 12:30:00,102.5,102.57,102.43,102.55,3957.0,97.4276,97.4942,97.3611,97.4752,3957.0
2022-09-21 12:35:00,102.54,102.57,102.48,102.48,8743.0,97.4657,97.4942,97.4086,97.4086,8743.0
2022-09-21 12:40:00,102.45,102.46,102.38,102.38,7716.0,97.3801,97.3896,97.3136,97.3136,7716.0
2022-09-21 12:45:00,102.37,102.37,102.28,102.33,6331.0,97.3041,97.3041,97.2185,97.2661,6331.0
2022-09-21 12:50:00,102.29,102.32,102.16,102.17,7122.0,97.228,97.2565,97.1045,97.114,7122.0
2022-09-21 12:55:00,102.16,102.16,102.02,102.02,9320.0,97.1045,97.1045,96.9714,96.9714,9320.0
2022-09-21 13:00:00,102.01,102.1,102.0,102.1,2501.0,96.9619,97.0474,96.9524,97.0474,2501.0
2022-09-21 13:05:00,102.09,102.28,102.05,102.26,26634.0,97.0379,97.2185,96.9999,97.1995,26634.0
2022-09-21 13:10:00,102.25,102.29,102.18,102.28,7855.0,97.19,97.228,97.1235,97.2185,7855.0
2022-09-21 13:15:00,102.28,102.48,102.22,102.48,37973.0,97.2185,97.4086,97.1615,97.4086,37973.0
2022-09-21 13:20:00,102.48,102.48,102.29,102.38,14392.0,97.4086,97.4086,97.228,97.3136,14392.0
2022-09-21 13:25:00,102.35,102.5,102.35,102.5,6101.0,97.2851,97.4276,97.2851,97.4276,6101.0
2022-09-21 13:30:00,102.53,102.59,102.48,102.55,10219.0,97.4562,97.5132,97.4086,97.4752,10219.0
2022-09-21 13:35:00,102.54,102.59,102.45,102.59,11689.0,97.4657,97.5132,97.3801,97.5132,11689.0
2022-09-21 13:40:00,102.6,102.7,102.59,102.64,40024.0,97.5227,97.6177,97.5132,97.5607,40024.0
2022-09-21 13:45:00,102.64,102.74,102.57,102.66,10563.0,97.5607,97.6558,97.4942,97.5797,10563.0
2022-09-21 13:50:00,102.67,102.87,102.67,102.84,22879.0,97.5892,97.7793,97.5892,97.7508,22879.0
2022-09-21 13:55:00,102.82,102.91,102.66,102.78,37233.0,97.7318,97.8173,97.5797,97.6938,37233.0
2022-09-21 14:00:00,102.75,102.75,101.15,101.23,126951.0,97.6653,97.6653,96.1444,96.2205,126951.0
2022-09-21 14:05:00,101.15,101.98,100.86,101.53,31387.0,96.1444,96.9334,95.8688,96.5056,31387.0
2022-09-21 14:10:00,101.58,101.75,100.86,100.9,30509.0,96.5532,96.7148,95.8688,95.9068,30509.0
2022-09-21 14:15:00,100.83,101.12,100.74,100.96,51501.0,95.8403,96.1159,95.7547,95.9638,51501.0
2022-09-21 14:20:00,100.96,101.39,100.91,101.39,21869.0,95.9638,96.3726,95.9163,96.3726,21869.0
2022-09-21 14:25:00,101.36,101.6,101.11,101.18,20445.0,96.3441,96.5722,96.1064,96.173,20445.0
2022-09-21 14:30:00,101.1,102.28,100.89,102.12,55275.0,96.0969,97.2185,95.8973,97.0664,55275.0
2022-09-21 14:35:00,102.09,102.41,101.52,101.85,24255.0,97.0379,97.3421,96.4961,96.8098,24255.0
2022-09-21 14:40:00,101.82,103.06,101.49,102.92,15859.0,96.7813,97.9599,96.4676,97.8269,15859.0
2022-09-21 14:45:00,103.02,103.4,102.27,102.55,55565.0,97.9219,98.2831,97.209,97.4752,55565.0
2022-09-21 14:50:00,102.57,102.8,102.13,102.73,44414.0,97.4942,97.7128,97.0759,97.6463,44414.0
2022-09-21 14:55:00,102.77,102.91,102.38,102.57,28216.0,97.6843,97.8173,97.3136,97.4942,28216.0
2022-09-21 15:00:00,102.61,102.8,102.1,102.2,25679.0,97.5322,97.7128,97.0474,97.1425,25679.0
2022-09-21 15:05:00,102.12,102.44,101.77,101.81,23420.0,97.0664,97.3706,96.7338,96.7718,23420.0
2022-09-21 15:10:00,101.77,101.86,100.73,101.81,53044.0,96.7338,96.8193,95.7452,96.7718,53044.0
2022-09-21 15:15:00,101.79,102.12,101.45,101.5,15286.0,96.7528,97.0664,96.4296,96.4771,15286.0
2022-09-21 15:20:00,101.45,101.46,101.15,101.27,22238.0,96.4296,96.4391,96.1444,96.2585,22238.0
2022-09-21 15:25:00,101.25,101.25,100.61,100.63,44027.0,96.2395,96.2395,95.6312,95.6502,44027.0
2022-09-21 15:30:00,100.61,100.78,100.13,100.74,42319.0,95.6312,95.7928,95.1749,95.7547,42319.0
2022-09-21 15:35:00,100.75,100.75,99.92,99.99,54808.0,95.7642,95.7642,94.9753,95.0418,54808.0
2022-09-21 15:40:00,99.98,100.08,99.61,99.63,47646.0,95.0323,95.1274,94.6807,94.6997,47646.0
2022-09-21 15:45:00,99.62,99.71,99.4,99.67,98080.0,94.6902,94.7757,94.481,94.7377,98080.0
2022-09-21 15:50:00,99.71,99.91,99.5,99.91,163577.0,94.7757,94.9658,94.5761,94.9658,163577.0
2022-09-21 15:55:00,99.88,99.89,99.44,99.44,247361.0,94.9373,94.9468,94.5191,94.5191,247361.0
2022-09-22 09:30:00,99.62,99.96,98.69,98.83,27162.0,94.6902,95.0133,93.8062,93.9393,27162.0
2022-09-22 09:35:00,98.67,98.75,97.93,98.12,27983.0,93.7872,93.8632,93.0838,93.2644,27983.0
2022-09-22 09:40:00,98.15,98.19,97.42,97.72,31561.0,93.2929,93.3309,92.599,92.8842,31561.0
2022-09-22 09:45:00,97.63,97.8,97.45,97.66,34019.0,92.7986,92.9602,92.6275,92.8272,34019.0
2022-09-22 09:50:00,97.62,97.92,97.39,97.56,28380.0,92.7891,93.0743,92.5705,92.7321,28380.0
2022-09-22 09:55:00,97.56,97.71,97.17,97.23,34301.0,92.7321,92.8747,92.3614,92.4184,34301.0
2022-09-22 10:00:00,97.23,97.5,97.05,97.36,35495.0,92.4184,92.6751,92.2473,92.542,35495.0
2022-09-22 10:05:00,97.35,97.57,97.28,97.46,20189.0,92.5325,92.7416,92.466,92.637,20189.0
2022-09-22 10:10:00,97.42,97.75,97.22,97.75,11232.0,92.599,92.9127,92.4089,92.9127,11232.0
2022-09-22 10:15:00,97.8,97.94,97.47,97.51,6581.0,92.9602,93.0933,92.6466,92.6846,6581.0
2022-09-22 10:20:00,97.5,97.5,97.01,97.17,14603.0,92.6751,92.6751,92.2093,92.3614,14603.0
2022-09-22 10:25:00,97.11,97.35,97.06,97.27,21784.0,92.3044,92.5325,92.2568,92.4565,21784.0
2022-09-22 10:30:00,97.27,97.47,97.04,97.06,13781.0,92.4565,92.6466,92.2378,92.2568,13781.0
2022-09-22 10:35:00,97.08,97.15,97.0,97.08,15211.0,92.2759,92.3424,92.1998,92.2759,15211.0
2022-09-22 10:40:00,97.05,97.06,96.73,96.81,17473.0,92.2473,92.2568,91.9432,92.0192,17473.0
2022-09-22 10:45:00,96.85,96.98,96.7,96.77,22482.0,92.0572,92.1808,91.9147,91.9812,22482.0
2022-09-22 10:50:00,96.72,96.78,96.57,96.7,37563.0,91.9337,91.9907,91.7911,91.9147,37563.0
2022-09-22 10:55:00,96.71,96.95,96.68,96.81,29418.0,91.9242,92.1523,91.8956,92.0192,29418.0
2022-09-22 11:00:00,96.79,96.81,96.44,96.52,14796.0,92.0002,92.0192,91.6675,91.7436,14796.0
2022-09-22 11:05:00,96.49,96.69,96.47,96.64,36447.0,91.7151,91.9052,91.696,91.8576,36447.0
2022-09-22 11:10:00,96.63,96.64,96.35,96.37,31818.0,91.8481,91.8576,91.582,91.601,31818.0
2022-09-22 11:15:00,96.36,96.67,96.19,96.45,29361.0,91.5915,91.8861,91.4299,91.677,29361.0
2022-09-22 11:20:00,96.4,96.57,96.33,96.45,12948.0,91.6295,91.7911,91.563,91.677,12948.0
2022-09-22 11:25:00,96.48,96.77,96.47,96.77,11052.0,91.7055,91.9812,91.696,91.9812,11052.0
2022-09-22 11:30:00,96.69,96.95,96.69,96.79,15898.0,91.9052,92.1523,91.9052,92.0002,15898.0
2022-09-22 11:35:00,96.77,96.85,96.61,96.64,10714.0,91.9812,92.0572,91.8291,91.8576,10714.0
2022-09-22 11:40:00,96.63,96.7,96.48,96.59,17519.0,91.8481,91.9147,91.7055,91.8101,17519.0
2022-09-22 11:45:00,96.49,96.82,96.47,96.78,6700.0,91.7151,92.0287,91.696,91.9907,6700.0
2022-09-22 11:50:00,96.75,96.78,96.59,96.62,6308.0,91.9622,91.9907,91.8101,91.8386,6308.0
2022-09-22 11:55:00,96.64,96.71,96.39,96.43,7041.0,91.8576,91.9242,91.62,91.658,7041.0
2022-09-22 12:00:00,96.41,96.51,96.34,96.41,14126.0,91.639,91.7341,91.5725,91.639,14126.0
2022-09-22 12:05:00,96.4,96.42,96.28,96.33,8765.0,91.6295,91.6485,91.5154,91.563,8765.0
2022-09-22 12:10:00,96.33,96.34,96.02,96.11,25292.0,91.563,91.5725,91.2683,91.3539,25292.0
2022-09-22 12:15:00,96.04,96.08,95.84,96.08,20207.0,91.2873,91.3253,91.0972,91.3253,20207.0
2022-09-22 12:20:00,96.05,96.65,96.01,96.61,22140.0,91.2968,91.8671,91.2588,91.8291,22140.0
2022-09-22 12:25:00,96.67,96.68,96.32,96.32,10208.0,91.8861,91.8956,91.5535,91.5535,10208.0
2022-09-22 12:30:00,96.32,96.32,96.13,96.18,6939.0,91.5535,91.5535,91.3729,91.4204,6939.0
2022-09-22 12:35:00,96.13,96.35,96.11,96.29,8382.0,91.3729,91.582,91.3539,91.5249,8382.0
2022-09-22 12:40:00,96.27,96.4,96.23,96.3,10477.0,91.5059,91.6295,91.4679,91.5345,10477.0
2022-09-22 12:45:00,96.31,96.54,96.29,96.31,6586.0,91.544,91.7626,91.5249,91.544,6586.0
2022-09-22 12:50:00,96.31,96.59,96.28,96.45,10625.0,91.544,91.8101,91.5154,91.677,10625.0
2022-09-22 12:55:00,96.44,96.59,96.38,96.41,4935.0,91.6675,91.8101,91.6105,91.639,4935.0
2022-09-22 13:00:00,96.4,96.45,96.28,96.28,5597.0,91.6295,91.677,91.5154,91.5154,5597.0
2022-09-22 13:05:00,96.3,96.37,96.17,96.17,40655.0,91.5345,91.601,91.4109,91.4109,40655.0
2022-09-22 13:10:00,96.14,96.25,96.0,96.0,9869.0,91.3824,91.4869,91.2493,91.2493,9869.0
2022-09-22 13:15:00,95.97,95.99,95.86,95.95,9343.0,91.2208,91.2398,91.1162,91.2018,9343.0
2022-09-22 13:20:00,95.89,96.0,95.86,95.87,7330.0,91.1447,91.2493,91.1162,91.1257,7330.0
2022-09-22 13:25:00,95.86,96.17,95.86,96.16,11428.0,91.1162,91.4109,91.1162,91.4014,11428.0
2022-09-22 13:30:00,96.19,96.29,96.07,96.13,27000.0,91.4299,91.5249,91.3158,91.3729,27000.0
2022-09-22 13:35:00,96.18,96.25,96.08,96.12,11123.0,91.4204,91.4869,91.3253,91.3634,11123.0
2022-09-22 13:40:00,96.09,96.14,95.82,95.83,10253.0,91.3348,91.3824,91.0782,91.0877,10253.0
2022-09-22 13:45:00,95.82,95.97,95.74,95.94,12536.0,91.0782,91.2208,91.0022,91.1923,12536.0
2022-09-22 13:50:00,95.95,96.11,95.92,96.01,12148.0,91.2018,91.3539,91.1733,91.2588,12148.0
2022-09-22 13:55:00,95.99,96.05,95.86,95.98,15724.0,91.2398,91.2968,91.1162,91.2303,15724.0
2022-09-22 14:00:00,95.91,95.98,95.73,95.75,17438.0,91.1638,91.2303,90.9927,91.0117,17438.0
2022-09-22 14:05:00,95.73,95.79,95.48,95.51,11809.0,90.9927,91.0497,90.755,90.7835,11809.0
2022-09-22 14:10:00,95.5,95.66,95.48,95.62,14262.0,90.774,90.9261,90.755,90.8881,14262.0
2022-09-22 14:15:00,95.6,95.75,95.58,95.63,7515.0,90.8691,91.0117,90.8501,90.8976,7515.0
2022-09-22 14:20:00,95.63,95.67,95.39,95.44,16736.0,90.8976,90.9356,90.6695,90.717,16736.0
2022-09-22 14:25:00,95.41,95.67,95.35,95.59,19470.0,90.6885,90.9356,90.6315,90.8596,19470.0
2022-09-22 14:30:00,95.59,95.87,95.46,95.76,15147.0,90.8596,91.1257,90.736,91.0212,15147.0
2022-09-22 14:35:00,95.75,95.89,95.65,95.89,7620.0,91.0117,91.1447,90.9166,91.1447,7620.0
2022-09-22 14:40:00,95.91,95.93,95.78,95.87,8990.0,91.1638,91.1828,91.0402,91.1257,8990.0
2022-09-22 14:45:00,95.86,95.87,95.65,95.68,22644.0,91.1162,91.1257,90.9166,90.9451,22644.0
2022-09-22 14:50:00,95.68,96.24,95.64,96.11,35637.0,90.9451,91.4774,90.9071,91.3539,35637.0
2022-09-22 14:55:00,96.08,96.11,96.01,96.05,8245.0,91.3253,91.3539,91.2588,91.2968,8245.0
2022-09-22 15:00:00,96.07,96.39,96.06,96.19,11257.0,91.3158,91.62,91.3063,91.4299,11257.0
2022-09-22 15:05:00,96.19,96.32,96.13,96.21,17074.0,91.4299,91.5535,91.3729,91.4489,17074.0
2022-09-22 15:10:00,96.25,96.51,96.21,96.47,10349.0,91.4869,91.7341,91.4489,91.696,10349.0
2022-09-22 15:15:00,96.47,96.47,96.27,96.35,13051.0,91.696,91.696,91.5059,91.582,13051.0
2022-09-22 15:20:00,96.36,96.36,96.17,96.22,19589.0,91.5915,91.5915,91.4109,91.4584,19589.0
2022-09-22 15:25:00,96.23,96.32,96.06,96.28,16263.0,91.4679,91.5535,91.3063,91.5154,16263.0
2022-09-22 15:30:00,96.3,96.39,96.19,96.31,22241.0,91.5345,91.62,91.4299,91.544,22241.0
2022-09-22 15:35:00,96.33,96.47,96.25,96.29,30605.0,91.563,91.696,91.4869,91.5249,30605.0
2022-09-22 15:40:00,96.26,96.36,96.08,96.14,25808.0,91.4964,91.5915,91.3253,91.3824,25808.0
2022-09-22 15:45:00,96.14,96.52,96.12,96.5,42994.0,91.3824,91.7436,91.3634,91.7246,42994.0
2022-09-22 15:50:00,96.47,96.5,95.82,95.87,60509.0,91.696,91.7246,91.0782,91.1257,60509.0
2022-09-22 15:55:00,95.87,95.9,95.38,95.45,158057.0,91.1257,91.1542,90.66,90.7265,158057.0
2022-09-23 09:30:00,93.74,95.0,93.6,94.41,61650.0,89.1011,90.2988,88.9681,89.738,61650.0
2022-09-23 09:35:00,94.49,94.82,94.27,94.35,20267.0,89.814,90.1277,89.6049,89.681,20267.0
2022-09-23 09:40:00,94.28,94.71,94.15,94.36,8461.0,89.6144,90.0231,89.4908,89.6905,8461.0
2022-09-23 09:45:00,94.34,94.65,94.04,94.07,16953.0,89.6714,89.9661,89.3863,89.4148,16953.0
2022-09-23 09:50:00,94.1,94.17,93.66,93.85,13127.0,89.4433,89.5099,89.0251,89.2057,13127.0
2022-09-23 09:55:00,93.84,93.84,93.55,93.64,14514.0,89.1962,89.1962,88.9205,89.0061,14514.0
2022-09-23 10:00:00,93.65,93.79,93.5,93.78,19148.0,89.0156,89.1487,88.873,89.1392,19148.0
2022-09-23 10:05:00,93.74,93.83,93.61,93.71,20091.0,89.1011,89.1867,88.9776,89.0726,20091.0
2022-09-23 10:10:00,93.73,93.87,93.42,93.57,18945.0,89.0916,89.2247,88.797,88.9396,18945.0
2022-09-23 10:15:00,93.59,93.63,93.22,93.23,15544.0,88.9586,88.9966,88.6069,88.6164,15544.0
2022-09-23 10:20:00,93.1,93.18,92.9,92.96,12358.0,88.4928,88.5689,88.3027,88.3597,12358.0
2022-09-23 10:25:00,92.95,93.24,92.86,93.24,21689.0,88.3502,88.6259,88.2647,88.6259,21689.0
2022-09-23 10:30:00,93.22,93.34,93.03,93.03,16083.0,88.6069,88.7209,88.4263,88.4263,16083.0
2022-09-23 10:35:00,93.05,93.14,92.82,92.96,14898.0,88.4453,88.5308,88.2267,88.3597,14898.0
2022-09-23 10:40:00,92.95,93.07,92.85,92.92,10582.0,88.3502,88.4643,88.2552,88.3217,10582.0
2022-09-23 10:45:00,92.91,93.12,92.9,93.05,12010.0,88.3122,88.5118,88.3027,88.4453,12010.0
2022-09-23 10:50:00,92.99,93.14,92.89,93.1,9298.0,88.3883,88.5308,88.2932,88.4928,9298.0
2022-09-23 10:55:00,93.13,93.19,92.9,92.92,16848.0,88.5213,88.5784,88.3027,88.3217,16848.0
2022-09-23 11:00:00,92.91,93.21,92.85,93.19,10353.0,88.3122,88.5974,88.2552,88.5784,10353.0
2022-09-23 11:05:00,93.25,93.46,93.25,93.46,10766.0,88.6354,88.835,88.6354,88.835,10766.0
2022-09-23 11:10:00,93.46,93.51,93.24,93.24,9858.0,88.835,88.8825,88.6259,88.6259,9858.0
2022-09-23 11:15:00,93.3,93.44,93.25,93.4,13421.0,88.6829,88.816,88.6354,88.778,13421.0
2022-09-23 11:20:00,93.37,93.67,93.28,93.61,15152.0,88.7494,89.0346,88.6639,88.9776,15152.0
2022-09-23 11:25:00,93.63,93.64,93.36,93.39,9018.0,88.9966,89.0061,88.7399,88.7685,9018.0
2022-09-23 11:30:00,93.39,93.49,93.39,93.4,8891.0,88.7685,88.8635,88.7685,88.778,8891.0
2022-09-23 11:35:00,93.34,93.39,93.14,93.24,9370.0,88.7209,88.7685,88.5308,88.6259,9370.0
2022-09-23 11:40:00,93.19,93.21,92.88,92.9,49593.0,88.5784,88.5974,88.2837,88.3027,49593.0
2022-09-23 11:45:00,92.86,92.88,92.57,92.58,48165.0,88.2647,88.2837,87.989,87.9985,48165.0
2022-09-23 11:50:00,92.62,92.79,92.55,92.72,12165.0,88.0366,88.1982,87.97,88.1316,12165.0
2022-09-23 11:55:00,92.68,92.82,92.66,92.82,7751.0,88.0936,88.2267,88.0746,88.2267,7751.0
2022-09-23 12:00:00,92.77,92.77,92.5,92.67,11819.0,88.1791,88.1791,87.9225,88.0841,11819.0
2022-09-23 12:05:00,92.7,92.75,92.59,92.68,7726.0,88.1126,88.1601,88.008,88.0936,7726.0
2022-09-23 12:10:00,92.68,92.72,92.58,92.63,7870.0,88.0936,88.1316,87.9985,88.0461,7870.0
2022-09-23 12:15:00,92.68,92.85,92.66,92.76,7007.0,88.0936,88.2552,88.0746,88.1696,7007.0
2022-09-23 12:20:00,92.74,92.77,92.54,92.61,12288.0,88.1506,88.1791,87.9605,88.0271,12288.0
2022-09-23 12:25:00,92.63,92.66,92.48,92.51,15703.0,88.0461,88.0746,87.9035,87.932,15703.0
2022-09-23 12:30:00,92.51,92.51,92.19,92.26,16746.0,87.932,87.932,87.6278,87.6944,16746.0
2022-09-23 12:35:00,92.24,92.54,92.23,92.52,9728.0,87.6754,87.9605,87.6659,87.9415,9728.0
2022-09-23 12:40:00,92.53,92.53,92.33,92.33,13701.0,87.951,87.951,87.7609,87.7609,13701.0
2022-09-23 12:45:00,92.31,92.7,92.28,92.7,9111.0,87.7419,88.1126,87.7134,88.1126,9111.0
2022-09-23 12:50:00,92.69,93.1,92.68,93.07,14492.0,88.1031,88.4928,88.0936,88.4643,14492.0
2022-09-23 12:55:00,93.07,93.2,92.94,93.16,14496.0,88.4643,88.5879,88.3407,88.5498,14496.0
2022-09-23 13:00:00,93.14,93.32,93.09,93.21,14754.0,88.5308,88.7019,88.4833,88.5974,14754.0
2022-09-23 13:05:00,93.2,93.24,93.08,93.15,5732.0,88.5879,88.6259,88.4738,88.5403,5732.0
2022-09-23 13:10:00,93.09,93.19,93.05,93.08,6812.0,88.4833,88.5784,88.4453,88.4738,6812.0
2022-09-23 13:15:00,93.07,93.27,93.05,93.2,7649.0,88.4643,88.6544,88.4453,88.5879,7649.0
2022-09-23 13:20:00,93.2,93.2,92.91,93.0,12561.0,88.5879,88.5879,88.3122,88.3978,12561.0
2022-09-23 13:25:00,92.98,93.06,92.84,92.85,9696.0,88.3787,88.4548,88.2457,88.2552,9696.0
2022-09-23 13:30:00,92.84,92.95,92.74,92.89,14297.0,88.2457,88.3502,88.1506,88.2932,14297.0
2022-09-23 13:35:00,92.93,93.09,92.87,92.95,12977.0,88.3312,88.4833,88.2742,88.3502,12977.0
2022-09-23 13:40:00,92.96,92.96,92.74,92.83,15482.0,88.3597,88.3597,88.1506,88.2362,15482.0
2022-09-23 13:45:00,92.83,92.99,92.76,92.92,9745.0,88.2362,88.3883,88.1696,88.3217,9745.0
2022-09-23 13:50:00,92.88,93.0,92.86,92.96,9617.0,88.2837,88.3978,88.2647,88.3597,9617.0
2022-09-23 13:55:00,92.97,93.13,92.89,93.02,17334.0,88.3692,88.5213,88.2932,88.4168,17334.0
2022-09-23 14:00:00,93.01,93.25,92.89,93.23,25032.0,88.4073,88.6354,88.2932,88.6164,25032.0
2022-09-23 14:05:00,93.23,93.48,93.2,93.22,29561.0,88.6164,88.854,88.5879,88.6069,29561.0
2022-09-23 14:10:00,93.23,93.29,92.74,92.84,16470.0,88.6164,88.6734,88.1506,88.2457,16470.0
2022-09-23 14:15:00,92.82,92.83,92.51,92.53,14926.0,88.2267,88.2362,87.932,87.951,14926.0
2022-09-23 14:20:00,92.55,92.79,92.47,92.72,11538.0,87.97,88.1982,87.894,88.1316,11538.0
2022-09-23 14:25:00,92.73,92.89,92.73,92.86,9105.0,88.1411,88.2932,88.1411,88.2647,9105.0
2022-09-23 14:30:00,92.86,92.86,92.55,92.73,7630.0,88.2647,88.2647,87.97,88.1411,7630.0
2022-09-23 14:35:00,92.68,92.68,92.45,92.49,10375.0,88.0936,88.0936,87.875,87.913,10375.0
2022-09-23 14:40:00,92.48,92.64,92.38,92.63,15901.0,87.9035,88.0556,87.8084,88.0461,15901.0
2022-09-23 14:45:00,92.58,92.72,92.52,92.58,12688.0,87.9985,88.1316,87.9415,87.9985,12688.0
2022-09-23 14:50:00,92.54,92.62,92.49,92.51,15452.0,87.9605,88.0366,87.913,87.932,15452.0
2022-09-23 14:55:00,92.49,92.49,92.25,92.33,15511.0,87.913,87.913,87.6849,87.7609,15511.0
2022-09-23 15:00:00,92.34,92.91,92.31,92.88,17463.0,87.7704,88.3122,87.7419,88.2837,17463.0
2022-09-23 15:05:00,92.84,93.2,92.73,93.07,16873.0,88.2457,88.5879,88.1411,88.4643,16873.0
2022-09-23 15:10:00,93.09,93.1,92.79,92.95,13072.0,88.4833,88.4928,88.1982,88.3502,13072.0
2022-09-23 15:15:00,92.98,93.18,92.98,93.02,11961.0,88.3787,88.5689,88.3787,88.4168,11961.0
2022-09-23 15:20:00,92.99,93.1,92.79,92.94,18512.0,88.3883,88.4928,88.1982,88.3407,18512.0
2022-09-23 15:25:00,92.93,93.06,92.83,93.01,37188.0,88.3312,88.4548,88.2362,88.4073,37188.0
2022-09-23 15:30:00,93.01,93.23,93.0,93.15,26173.0,88.4073,88.6164,88.3978,88.5403,26173.0
2022-09-23 15:35:00,93.15,93.33,92.93,93.33,36887.0,88.5403,88.7114,88.3312,88.7114,36887.0
2022-09-23 15:40:00,93.33,93.7,93.21,93.64,42144.0,88.7114,89.0631,88.5974,89.0061,42144.0
2022-09-23 15:45:00,93.63,93.7,93.42,93.47,44383.0,88.9966,89.0631,88.797,88.8445,44383.0
2022-09-23 15:50:00,93.48,93.78,93.29,93.78,64784.0,88.854,89.1392,88.6734,89.1392,64784.0
2022-09-23 15:55:00,93.78,93.91,93.5,93.86,117586.0,89.1392,89.2627,88.873,89.2152,117586.0
2022-09-26 09:30:00,92.95,94.0,92.42,93.98,48626.0,88.3502,89.3483,87.8465,89.3293,48626.0
2022-09-26 09:35:00,94.17,94.65,93.83,94.06,14327.0,89.5099,89.9661,89.1867,89.4053,14327.0
2022-09-26 09:40:00,94.03,94.12,92.93,93.11,11250.0,89.3768,89.4623,88.3312,88.5023,11250.0
2022-09-26 09:45:00,93.26,93.51,93.02,93.34,9999.0,88.6449,88.8825,88.4168,88.7209,9999.0
2022-09-26 09:50:00,93.36,93.84,93.26,93.62,14303.0,88.7399,89.1962,88.6449,88.9871,14303.0
2022-09-26 09:55:00,93.54,93.73,93.28,93.45,21512.0,88.911,89.0916,88.6639,88.8255,21512.0
2022-09-26 10:00:00,93.42,93.47,92.74,92.91,30026.0,88.797,88.8445,88.1506,88.3122,30026.0
2022-09-26 10:05:00,92.92,93.13,92.83,92.84,27535.0,88.3217,88.5213,88.2362,88.2457,27535.0
2022-09-26 10:10:00,92.84,93.53,92.57,93.44,13231.0,88.2457,88.9015,87.989,88.816,13231.0
2022-09-26 10:15:00,93.48,93.88,93.48,93.75,8044.0,88.854,89.2342,88.854,89.1106,8044.0
2022-09-26 10:20:00,93.73,93.9,93.68,93.83,3425.0,89.0916,89.2532,89.0441,89.1867,3425.0
2022-09-26 10:25:00,93.87,93.87,93.59,93.75,7109.0,89.2247,89.2247,88.9586,89.1106,7109.0
2022-09-26 10:30:00,93.75,93.75,93.2,93.33,10015.0,89.1106,89.1106,88.5879,88.7114,10015.0
2022-09-26 10:35:00,93.3,93.62,93.3,93.52,20855.0,88.6829,88.9871,88.6829,88.892,20855.0
2022-09-26 10:40:00,93.59,93.68,93.3,93.66,19929.0,88.9586,89.0441,88.6829,89.0251,19929.0
2022-09-26 10:45:00,93.57,93.66,93.21,93.37,11939.0,88.9396,89.0251,88.5974,88.7494,11939.0
2022-09-26 10:50:00,93.39,93.47,93.23,93.36,15471.0,88.7685,88.8445,88.6164,88.7399,15471.0
2022-09-26 10:55:00,93.34,93.44,93.17,93.36,5184.0,88.7209,88.816,88.5593,88.7399,5184.0
2022-09-26 11:00:00,93.32,93.4,93.02,93.12,11852.0,88.7019,88.778,88.4168,88.5118,11852.0
2022-09-26 11:05:00,93.13,93.13,92.62,92.62,19489.0,88.5213,88.5213,88.0366,88.0366,19489.0
2022-09-26 11:10:00,92.55,92.69,92.5,92.64,13419.0,87.97,88.1031,87.9225,88.0556,13419.0
2022-09-26 11:15:00,92.64,92.65,92.39,92.39,7794.0,88.0556,88.0651,87.8179,87.8179,7794.0
2022-09-26 11:20:00,92.39,92.51,92.31,92.41,8432.0,87.8179,87.932,87.7419,87.837,8432.0
2022-09-26 11:25:00,92.32,92.38,92.19,92.22,8007.0,87.7514,87.8084,87.6278,87.6564,8007.0
2022-09-26 11:30:00,92.21,92.39,92.21,92.33,6101.0,87.6469,87.8179,87.6469,87.7609,6101.0
2022-09-26 11:35:00,92.31,92.49,92.19,92.26,8580.0,87.7419,87.913,87.6278,87.6944,8580.0
2022-09-26 11:40:00,92.26,92.52,92.19,92.27,14999.0,87.6944,87.9415,87.6278,87.7039,14999.0
2022-09-26 11:45:00,92.15,92.27,92.05,92.27,7183.0,87.5898,87.7039,87.4948,87.7039,7183.0
2022-09-26 11:50:00,92.19,92.21,92.07,92.19,5216.0,87.6278,87.6469,87.5138,87.6278,5216.0
2022-09-26 11:55:00,92.21,92.32,92.15,92.18,16096.0,87.6469,87.7514,87.5898,87.6183,16096.0
2022-09-26 12:00:00,92.1,92.16,91.99,92.03,18357.0,87.5423,87.5993,87.4377,87.4758,18357.0
2022-09-26 12:05:00,92.1,92.14,92.02,92.13,6785.0,87.5423,87.5803,87.4663,87.5708,6785.0
2022-09-26 12:10:00,92.07,92.18,92.06,92.16,10253.0,87.5138,87.6183,87.5043,87.5993,10253.0
2022-09-26 12:15:00,92.12,92.35,92.12,92.31,6690.0,87.5613,87.7799,87.5613,87.7419,6690.0
2022-09-26 12:20:00,92.29,92.31,91.91,91.98,9556.0,87.7229,87.7419,87.3617,87.4282,9556.0
2022-09-26 12:25:00,91.87,91.97,91.77,91.81,16068.0,87.3237,87.4187,87.2286,87.2666,16068.0
2022-09-26 12:30:00,91.76,91.8,91.39,91.4,17120.0,87.2191,87.2571,86.8674,86.8769,17120.0
2022-09-26 12:35:00,91.41,91.51,91.31,91.31,6430.0,86.8864,86.9815,86.7914,86.7914,6430.0
2022-09-26 12:40:00,91.31,91.38,91.23,91.25,4115.0,86.7914,86.8579,86.7154,86.7344,4115.0
2022-09-26 12:45:00,91.25,91.62,91.24,91.54,16422.0,86.7344,87.0861,86.7249,87.01,16422.0
2022-09-26 12:50:00,91.56,91.72,91.55,91.72,12749.0,87.029,87.1811,87.0195,87.1811,12749.0
2022-09-26 12:55:00,91.81,91.89,91.77,91.81,3783.0,87.2666,87.3427,87.2286,87.2666,3783.0
2022-09-26 13:00:00,91.79,91.82,91.45,91.45,7889.0,87.2476,87.2762,86.9245,86.9245,7889.0
2022-09-26 13:05:00,91.5,91.5,91.24,91.3,8457.0,86.972,86.972,86.7249,86.7819,8457.0
2022-09-26 13:10:00,91.27,91.29,90.87,90.91,19151.0,86.7534,86.7724,86.3732,86.4112,19151.0
2022-09-26 13:15:00,90.9,91.09,90.89,91.01,9335.0,86.4017,86.5823,86.3922,86.5062,9335.0
2022-09-26 13:20:00,90.96,91.1,90.88,90.92,11053.0,86.4587,86.5918,86.3827,86.4207,11053.0
2022-09-26 13:25:00,90.95,91.04,90.85,91.01,11821.0,86.4492,86.5348,86.3542,86.5062,11821.0
2022-09-26 13:30:00,91.03,91.36,91.02,91.2,31763.0,86.5252,86.8389,86.5157,86.6868,31763.0
2022-09-26 13:35:00,91.22,91.39,91.22,91.32,15309.0,86.7058,86.8674,86.7058,86.8009,15309.0
2022-09-26 13:40:00,91.29,91.35,91.16,91.22,7754.0,86.7724,86.8294,86.6488,86.7058,7754.0
2022-09-26 13:45:00,91.27,91.46,91.27,91.31,16873.0,86.7534,86.934,86.7534,86.7914,16873.0
2022-09-26 13:50:00,91.28,91.54,91.27,91.5,30478.0,86.7629,87.01,86.7534,86.972,30478.0
2022-09-26 13:55:00,91.49,91.5,90.99,90.99,15231.0,86.9625,86.972,86.4872,86.4872,15231.0
2022-09-26 14:00:00,90.97,91.45,90.91,91.45,7844.0,86.4682,86.9245,86.4112,86.9245,7844.0
2022-09-26 14:05:00,91.35,91.54,91.35,91.47,8188.0,86.8294,87.01,86.8294,86.9435,8188.0
2022-09-26 14:10:00,91.54,91.57,91.37,91.39,6870.0,87.01,87.0385,86.8484,86.8674,6870.0
2022-09-26 14:15:00,91.33,91.48,91.27,91.44,8345.0,86.8104,86.953,86.7534,86.915,8345.0
2022-09-26 14:20:00,91.35,91.45,91.29,91.3,7145.0,86.8294,86.9245,86.7724,86.7819,7145.0
2022-09-26 14:25:00,91.34,91.34,91.1,91.17,6173.0,86.8199,86.8199,86.5918,86.6583,6173.0
2022-09-26 14:30:00,91.15,91.45,91.15,91.36,11332.0,86.6393,86.9245,86.6393,86.8389,11332.0
2022-09-26 14:35:00,91.38,91.39,91.17,91.32,10011.0,86.8579,86.8674,86.6583,86.8009,10011.0
2022-09-26 14:40:00,91.39,91.41,91.26,91.39,9733.0,86.8674,86.8864,86.7439,86.8674,9733.0
2022-09-26 14:45:00,91.38,91.95,91.38,91.88,13558.0,86.8579,87.3997,86.8579,87.3332,13558.0
2022-09-26 14:50:00,91.85,91.96,91.68,91.91,24812.0,87.3047,87.4092,87.1431,87.3617,24812.0
2022-09-26 14:55:00,91.92,92.0,91.8,91.9,23181.0,87.3712,87.4472,87.2571,87.3522,23181.0
2022-09-26 15:00:00,91.87,92.01,91.77,91.83,8168.0,87.3237,87.4568,87.2286,87.2857,8168.0
2022-09-26 15:05:00,91.81,91.96,91.67,91.96,9644.0,87.2666,87.4092,87.1336,87.4092,9644.0
2022-09-26 15:10:00,91.98,92.06,91.86,91.92,12273.0,87.4282,87.5043,87.3142,87.3712,12273.0
2022-09-26 15:15:00,91.93,92.09,91.63,91.95,20777.0,87.3807,87.5328,87.0956,87.3997,20777.0
2022-09-26 15:20:00,91.95,92.0,91.6,91.6,11231.0,87.3997,87.4472,87.067,87.067,11231.0
2022-09-26 15:25:00,91.57,91.84,91.56,91.7,43403.0,87.0385,87.2952,87.029,87.1621,43403.0
2022-09-26 15:30:00,91.68,91.68,91.42,91.54,35668.0,87.1431,87.1431,86.8959,87.01,35668.0
2022-09-26 15:35:00,91.55,91.74,91.43,91.53,30915.0,87.0195,87.2001,86.9055,87.0005,30915.0
2022-09-26 15:40:00,91.5,91.71,91.35,91.6,36978.0,86.972,87.1716,86.8294,87.067,36978.0
2022-09-26 15:45:00,91.62,91.99,91.56,91.86,91103.0,87.0861,87.4377,87.029,87.3142,91103.0
2022-09-26 15:50:00,91.82,92.02,91.58,91.89,99796.0,87.2762,87.4663,87.048,87.3427,99796.0
2022-09-26 15:55:00,91.89,91.89,91.22,91.3,235449.0,87.3427,87.3427,86.7058,86.7819,235449.0
2022-09-27 09:30:00,92.99,93.25,92.4,93.21,44086.0,88.3883,88.6354,87.8275,88.5974,44086.0
2022-09-27 09:35:00,93.28,93.45,93.02,93.44,17375.0,88.6639,88.8255,88.4168,88.816,17375.0
2022-09-27 09:40:00,93.43,93.43,92.79,92.9,13188.0,88.8065,88.8065,88.1982,88.3027,13188.0
2022-09-27 09:45:00,92.81,92.81,91.97,92.05,16364.0,88.2172,88.2172,87.4187,87.4948,16364.0
2022-09-27 09:50:00,92.01,92.61,91.89,92.58,12783.0,87.4568,88.0271,87.3427,87.9985,12783.0
2022-09-27 09:55:00,92.6,92.87,92.5,92.66,16758.0,88.0176,88.2742,87.9225,88.0746,16758.0
2022-09-27 10:00:00,92.66,92.81,92.12,92.35,18750.0,88.0746,88.2172,87.5613,87.7799,18750.0
2022-09-27 10:05:00,92.35,92.55,91.93,92.08,15491.0,87.7799,87.97,87.3807,87.5233,15491.0
2022-09-27 10:10:00,92.05,92.53,92.05,92.52,14946.0,87.4948,87.951,87.4948,87.9415,14946.0
2022-09-27 10:15:00,92.55,92.58,92.21,92.37,16606.0,87.97,87.9985,87.6469,87.7989,16606.0
2022-09-27 10:20:00,92.34,92.72,92.27,92.6,17380.0,87.7704,88.1316,87.7039,88.0176,17380.0
2022-09-27 10:25:00,92.71,92.91,92.41,92.47,14623.0,88.1221,88.3122,87.837,87.894,14623.0
2022-09-27 10:30:00,92.51,93.07,92.51,92.84,17715.0,87.932,88.4643,87.932,88.2457,17715.0
2022-09-27 10:35:00,92.85,93.03,92.69,92.78,22969.0,88.2552,88.4263,88.1031,88.1886,22969.0
2022-09-27 10:40:00,92.79,93.06,92.67,93.0,20958.0,88.1982,88.4548,88.0841,88.3978,20958.0
2022-09-27 10:45:00,92.98,93.09,92.85,92.91,24678.0,88.3787,88.4833,88.2552,88.3122,24678.0
2022-09-27 10:50:00,92.92,93.1,92.73,92.77,32164.0,88.3217,88.4928,88.1411,88.1791,32164.0
2022-09-27 10:55:00,92.77,92.98,92.7,92.98,18020.0,88.1791,88.3787,88.1126,88.3787,18020.0
2022-09-27 11:00:00,93.0,93.05,92.71,92.81,16923.0,88.3978,88.4453,88.1221,88.2172,16923.0
2022-09-27 11:05:00,92.79,93.19,92.79,93.16,12957.0,88.1982,88.5784,88.1982,88.5498,12957.0
2022-09-27 11:10:00,93.2,93.25,92.76,92.76,12675.0,88.5879,88.6354,88.1696,88.1696,12675.0
2022-09-27 11:15:00,92.73,92.78,92.42,92.48,21647.0,88.1411,88.1886,87.8465,87.9035,21647.0
2022-09-27 11:20:00,92.48,92.58,92.19,92.31,45771.0,87.9035,87.9985,87.6278,87.7419,45771.0
2022-09-27 11:25:00,92.34,92.41,91.91,92.06,26335.0,87.7704,87.837,87.3617,87.5043,26335.0
2022-09-27 11:30:00,92.08,92.28,91.99,92.27,9969.0,87.5233,87.7134,87.4377,87.7039,9969.0
2022-09-27 11:35:00,92.29,92.32,92.19,92.28,12164.0,87.7229,87.7514,87.6278,87.7134,12164.0
2022-09-27 11:40:00,92.29,92.32,92.07,92.14,10838.0,87.7229,87.7514,87.5138,87.5803,10838.0
2022-09-27 11:45:00,92.1,92.17,91.88,91.95,18956.0,87.5423,87.6088,87.3332,87.3997,18956.0
2022-09-27 11:50:00,91.93,92.07,91.65,91.74,15744.0,87.3807,87.5138,87.1146,87.2001,15744.0
2022-09-27 11:55:00,91.75,91.9,91.65,91.65,8625.0,87.2096,87.3522,87.1146,87.1146,8625.0
2022-09-27 12:00:00,91.62,91.62,91.24,91.37,22945.0,87.0861,87.0861,86.7249,86.8484,22945.0
2022-09-27 12:05:00,91.36,91.36,90.99,90.99,17306.0,86.8389,86.8389,86.4872,86.4872,17306.0
2022-09-27 12:10:00,90.97,90.98,90.8,90.9,18812.0,86.4682,86.4777,86.3066,86.4017,18812.0
2022-09-27 12:15:00,90.88,90.88,90.49,90.49,13378.0,86.3827,86.3827,86.012,86.012,13378.0
2022-09-27 12:20:00,90.43,90.63,90.4,90.56,10216.0,85.9549,86.145,85.9264,86.0785,10216.0
2022-09-27 12:25:00,90.59,90.8,90.55,90.68,10626.0,86.107,86.3066,86.069,86.1926,10626.0
2022-09-27 12:30:00,90.65,90.85,90.61,90.84,5323.0,86.1641,86.3542,86.126,86.3447,5323.0
2022-09-27 12:35:00,90.92,90.92,90.48,90.53,9181.0,86.4207,86.4207,86.0025,86.05,9181.0
2022-09-27 12:40:00,90.5,90.6,90.44,90.56,14804.0,86.0215,86.1165,85.9644,86.0785,14804.0
2022-09-27 12:45:00,90.5,90.63,90.41,90.63,13751.0,86.0215,86.145,85.9359,86.145,13751.0
2022-09-27 12:50:00,90.61,90.83,90.37,90.83,19744.0,86.126,86.3351,85.8979,86.3351,19744.0
2022-09-27 12:55:00,90.81,90.88,90.72,90.83,6256.0,86.3161,86.3827,86.2306,86.3351,6256.0
2022-09-27 13:00:00,90.8,90.8,90.3,90.31,16556.0,86.3066,86.3066,85.8314,85.8409,16556.0
2022-09-27 13:05:00,90.28,90.7,90.27,90.52,15611.0,85.8124,86.2116,85.8029,86.0405,15611.0
2022-09-27 13:10:00,90.53,90.63,90.4,90.63,9337.0,86.05,86.145,85.9264,86.145,9337.0
2022-09-27 13:15:00,90.58,90.8,90.58,90.73,10042.0,86.0975,86.3066,86.0975,86.2401,10042.0
2022-09-27 13:20:00,90.75,90.76,90.59,90.63,7780.0,86.2591,86.2686,86.107,86.145,7780.0
2022-09-27 13:25:00,90.6,90.65,90.43,90.56,10245.0,86.1165,86.1641,85.9549,86.0785,10245.0
2022-09-27 13:30:00,90.54,90.68,90.47,90.67,11125.0,86.0595,86.1926,85.993,86.1831,11125.0
2022-09-27 13:35:00,90.69,90.71,90.45,90.49,9998.0,86.2021,86.2211,85.9739,86.012,9998.0
2022-09-27 13:40:00,90.47,90.53,90.31,90.52,14542.0,85.993,86.05,85.8409,86.0405,14542.0
2022-09-27 13:45:00,90.53,90.67,90.51,90.57,14513.0,86.05,86.1831,86.031,86.088,14513.0
2022-09-27 13:50:00,90.54,90.62,90.48,90.55,16607.0,86.0595,86.1355,86.0025,86.069,16607.0
2022-09-27 13:55:00,90.53,90.8,90.45,90.78,14863.0,86.05,86.3066,85.9739,86.2876,14863.0
2022-09-27 14:00:00,90.78,91.15,90.76,91.07,12228.0,86.2876,86.6393,86.2686,86.5633,12228.0
2022-09-27 14:05:00,91.02,91.05,90.84,90.92,10551.0,86.5157,86.5443,86.3447,86.4207,10551.0
2022-09-27 14:10:00,90.96,90.97,90.67,90.67,13250.0,86.4587,86.4682,86.1831,86.1831,13250.0
2022-09-27 14:15:00,90.65,90.71,90.56,90.59,13201.0,86.1641,86.2211,86.0785,86.107,13201.0
2022-09-27 14:20:00,90.58,90.76,90.58,90.76,11207.0,86.0975,86.2686,86.0975,86.2686,11207.0
2022-09-27 14:25:00,90.76,90.94,90.74,90.92,13299.0,86.2686,86.4397,86.2496,86.4207,13299.0
2022-09-27 14:30:00,90.88,90.91,90.73,90.88,10382.0,86.3827,86.4112,86.2401,86.3827,10382.0
2022-09-27 14:35:00,90.88,91.29,90.87,91.26,15785.0,86.3827,86.7724,86.3732,86.7439,15785.0
2022-09-27 14:40:00,91.26,91.43,91.12,91.16,22367.0,86.7439,86.9055,86.6108,86.6488,22367.0
2022-09-27 14:45:00,91.14,91.57,91.08,91.54,18311.0,86.6298,87.0385,86.5728,87.01,18311.0
2022-09-27 14:50:00,91.56,91.59,91.43,91.44,14345.0,87.029,87.0575,86.9055,86.915,14345.0
2022-09-27 14:55:00,91.42,91.56,91.36,91.51,14403.0,86.8959,87.029,86.8389,86.9815,14403.0
2022-09-27 15:00:00,91.52,91.52,91.12,91.31,24363.0,86.991,86.991,86.6108,86.7914,24363.0
2022-09-27 15:05:00,91.31,91.42,91.2,91.39,19229.0,86.7914,86.8959,86.6868,86.8674,19229.0
2022-09-27 15:10:00,91.37,91.49,91.32,91.43,14798.0,86.8484,86.9625,86.8009,86.9055,14798.0
2022-09-27 15:15:00,91.41,91.6,91.19,91.59,21435.0,86.8864,87.067,86.6773,87.0575,21435.0
2022-09-27 15:20:00,91.56,91.59,91.34,91.34,18284.0,87.029,87.0575,86.8199,86.8199,18284.0
2022-09-27 15:25:00,91.35,91.38,91.2,91.32,17919.0,86.8294,86.8579,86.6868,86.8009,17919.0
2022-09-27 15:30:00,91.33,91.35,91.07,91.19,27222.0,86.8104,86.8294,86.5633,86.6773,27222.0
2022-09-27 15:35:00,91.18,91.33,91.02,91.02,25207.0,86.6678,86.8104,86.5157,86.5157,25207.0
2022-09-27 15:40:00,91.01,91.37,90.98,91.33,31976.0,86.5062,86.8484,86.4777,86.8104,31976.0
2022-09-27 15:45:00,91.33,91.33,91.08,91.19,44803.0,86.8104,86.8104,86.5728,86.6773,44803.0
2022-09-27 15:50:00,91.17,91.54,91.13,91.5,86063.0,86.6583,87.01,86.6203,86.972,86063.0
2022-09-27 15:55:00,91.48,91.59,91.33,91.43,173642.0,86.953,87.0575,86.8104,86.9055,173642.0
2022-09-28 09:30:00,92.07,92.3,91.42,92.16,50691.0,87.5138,87.7324,86.8959,87.5993,50691.0
2022-09-28 09:35:00,92.06,92.59,91.95,92.36,9296.0,87.5043,88.008,87.3997,87.7894,9296.0
2022-09-28 09:40:00,92.37,92.91,92.36,92.84,24645.0,87.7989,88.3122,87.7894,88.2457,24645.0
2022-09-28 09:45:00,92.8,92.86,92.58,92.69,11078.0,88.2077,88.2647,87.9985,88.1031,11078.0
2022-09-28 09:50:00,92.71,93.32,92.71,93.27,22690.0,88.1221,88.7019,88.1221,88.6544,22690.0
2022-09-28 09:55:00,93.36,93.55,93.23,93.27,19039.0,88.7399,88.9205,88.6164,88.6544,19039.0
2022-09-28 10:00:00,93.31,93.7,93.2,93.33,25074.0,88.6924,89.0631,88.5879,88.7114,25074.0
2022-09-28 10:05:00,93.34,93.64,93.06,93.06,21947.0,88.7209,89.0061,88.4548,88.4548,21947.0
2022-09-28 10:10:00,93.09,93.1,92.85,92.97,12914.0,88.4833,88.4928,88.2552,88.3692,12914.0
2022-09-28 10:15:00,92.93,92.98,92.53,92.86,12523.0,88.3312,88.3787,87.951,88.2647,12523.0
2022-09-28 10:20:00,92.84,93.65,92.84,93.65,8575.0,88.2457,89.0156,88.2457,89.0156,8575.0
2022-09-28 10:25:00,93.66,93.73,93.36,93.63,19429.0,89.0251,89.0916,88.7399,88.9966,19429.0
2022-09-28 10:30:00,93.69,93.87,93.6,93.83,9558.0,89.0536,89.2247,88.9681,89.1867,9558.0
2022-09-28 10:35:00,93.79,94.19,93.76,93.8,37507.0,89.1487,89.5289,89.1201,89.1582,37507.0
2022-09-28 10:40:00,93.81,93.97,93.61,93.9,14788.0,89.1677,89.3198,88.9776,89.2532,14788.0
2022-09-28 10:45:00,93.83,94.06,93.76,93.94,15260.0,89.1867,89.4053,89.1201,89.2912,15260.0
2022-09-28 10:50:00,93.96,93.99,93.8,93.88,17830.0,89.3103,89.3388,89.1582,89.2342,17830.0
2022-09-28 10:55:00,93.85,93.9,93.73,93.76,12031.0,89.2057,89.2532,89.0916,89.1201,12031.0
2022-09-28 11:00:00,93.73,93.97,93.55,93.83,9264.0,89.0916,89.3198,88.9205,89.1867,9264.0
2022-09-28 11:05:00,93.83,94.1,93.77,93.94,14528.0,89.1867,89.4433,89.1297,89.2912,14528.0
2022-09-28 11:10:00,93.95,94.16,93.93,94.03,21768.0,89.3007,89.5004,89.2817,89.3768,21768.0
2022-09-28 11:15:00,93.96,94.03,93.77,93.94,21788.0,89.3103,89.3768,89.1297,89.2912,21788.0
2022-09-28 11:20:00,93.94,94.34,93.94,94.32,35115.0,89.2912,89.6714,89.2912,89.6524,35115.0
2022-09-28 11:25:00,94.33,94.52,94.27,94.33,57144.0,89.6619,89.8425,89.6049,89.6619,57144.0
2022-09-28 11:30:00,94.31,94.33,94.1,94.28,64842.0,89.6429,89.6619,89.4433,89.6144,64842.0
2022-09-28 11:35:00,94.3,94.42,94.15,94.24,17070.0,89.6334,89.7475,89.4908,89.5764,17070.0
2022-09-28 11:40:00,94.29,94.42,94.17,94.42,83372.0,89.6239,89.7475,89.5099,89.7475,83372.0
2022-09-28 11:45:00,94.45,94.88,94.43,94.85,21055.0,89.776,90.1847,89.757,90.1562,21055.0
2022-09-28 11:50:00,94.86,94.98,94.83,94.88,33544.0,90.1657,90.2798,90.1372,90.1847,33544.0
2022-09-28 11:55:00,94.9,94.99,94.77,94.81,19746.0,90.2037,90.2893,90.0802,90.1182,19746.0
2022-09-28 12:00:00,94.83,94.94,94.53,94.92,20526.0,90.1372,90.2418,89.852,90.2227,20526.0
2022-09-28 12:05:00,94.9,94.92,94.79,94.86,10837.0,90.2037,90.2227,90.0992,90.1657,10837.0
2022-09-28 12:10:00,94.85,95.0,94.8,95.0,25811.0,90.1562,90.2988,90.1087,90.2988,25811.0
2022-09-28 12:15:00,94.98,95.13,94.91,95.13,29099.0,90.2798,90.4224,90.2132,90.4224,29099.0
2022-09-28 12:20:00,95.11,95.15,94.84,94.89,15930.0,90.4033,90.4414,90.1467,90.1942,15930.0
2022-09-28 12:25:00,94.86,94.9,94.66,94.68,59952.0,90.1657,90.2037,89.9756,89.9946,59952.0
2022-09-28 12:30:00,94.66,94.67,94.35,94.43,15979.0,89.9756,89.9851,89.681,89.757,15979.0
2022-09-28 12:35:00,94.38,94.47,94.23,94.3,15176.0,89.7095,89.795,89.5669,89.6334,15176.0
2022-09-28 12:40:00,94.28,94.66,94.2,94.65,13762.0,89.6144,89.9756,89.5384,89.9661,13762.0
2022-09-28 12:45:00,94.66,94.79,94.6,94.68,23500.0,89.9756,90.0992,89.9186,89.9946,23500.0
2022-09-28 12:50:00,94.7,94.74,94.52,94.7,45856.0,90.0136,90.0517,89.8425,90.0136,45856.0
2022-09-28 12:55:00,94.7,94.74,94.62,94.71,9272.0,90.0136,90.0517,89.9376,90.0231,9272.0
2022-09-28 13:00:00,94.73,94.78,94.61,94.71,19673.0,90.0421,90.0897,89.9281,90.0231,19673.0
2022-09-28 13:05:00,94.73,95.06,94.73,95.02,15787.0,90.0421,90.3558,90.0421,90.3178,15787.0
2022-09-28 13:10:00,94.99,95.03,94.9,94.97,13421.0,90.2893,90.3273,90.2037,90.2703,13421.0
2022-09-28 13:15:00,95.0,95.15,95.0,95.15,17051.0,90.2988,90.4414,90.2988,90.4414,17051.0
2022-09-28 13:20:00,95.11,95.17,95.05,95.09,11951.0,90.4033,90.4604,90.3463,90.3843,11951.0
2022-09-28 13:25:00,95.09,95.1,94.84,94.88,16227.0,90.3843,90.3938,90.1467,90.1847,16227.0
2022-09-28 13:30:00,94.86,95.13,94.81,95.12,12995.0,90.1657,90.4224,90.1182,90.4128,12995.0
2022-09-28 13:35:00,95.13,95.14,94.92,94.92,14252.0,90.4224,90.4319,90.2227,90.2227,14252.0
2022-09-28 13:40:00,94.9,94.99,94.85,94.91,12941.0,90.2037,90.2893,90.1562,90.2132,12941.0
2022-09-28 13:45:00,94.9,94.92,94.69,94.79,29831.0,90.2037,90.2227,90.0041,90.0992,29831.0
2022-09-28 13:50:00,94.78,94.95,94.74,94.95,16625.0,90.0897,90.2513,90.0517,90.2513,16625.0
2022-09-28 13:55:00,94.95,95.03,94.89,94.89,18629.0,90.2513,90.3273,90.1942,90.1942,18629.0
2022-09-28 14:00:00,94.88,94.91,94.82,94.87,17003.0,90.1847,90.2132,90.1277,90.1752,17003.0
2022-09-28 14:05:00,94.87,95.07,94.86,94.97,16824.0,90.1752,90.3653,90.1657,90.2703,16824.0
2022-09-28 14:10:00,94.99,95.02,94.84,94.87,20805.0,90.2893,90.3178,90.1467,90.1752,20805.0
2022-09-28 14:15:00,94.87,94.99,94.83,94.94,22440.0,90.1752,90.2893,90.1372,90.2418,22440.0
2022-09-28 14:20:00,94.91,94.91,94.81,94.85,14555.0,90.2132,90.2132,90.1182,90.1562,14555.0
2022-09-28 14:25:00,94.87,94.93,94.83,94.9,9787.0,90.1752,90.2323,90.1372,90.2037,9787.0
2022-09-28 14:30:00,94.9,95.11,94.9,95.08,10294.0,90.2037,90.4033,90.2037,90.3748,10294.0
2022-09-28 14:35:00,95.09,95.28,95.06,95.27,18255.0,90.3843,90.5649,90.3558,90.5554,18255.0
2022-09-28 14:40:00,95.26,95.26,94.88,94.92,15176.0,90.5459,90.5459,90.1847,90.2227,15176.0
2022-09-28 14:45:00,94.96,95.05,94.87,95.01,16762.0,90.2608,90.3463,90.1752,90.3083,16762.0
2022-09-28 14:50:00,95.03,95.27,95.03,95.27,28072.0,90.3273,90.5554,90.3273,90.5554,28072.0
2022-09-28 14:55:00,95.24,95.28,95.19,95.2,18729.0,90.5269,90.5649,90.4794,90.4889,18729.0
2022-09-28 15:00:00,95.19,95.45,95.14,95.45,19171.0,90.4794,90.7265,90.4319,90.7265,19171.0
2022-09-28 15:05:00,95.42,95.66,95.4,95.64,42242.0,90.698,90.9261,90.679,90.9071,42242.0
2022-09-28 15:10:00,95.63,95.64,95.34,95.38,16589.0,90.8976,90.9071,90.622,90.66,16589.0
2022-09-28 15:15:00,95.37,95.38,95.15,95.16,9011.0,90.6505,90.66,90.4414,90.4509,9011.0
2022-09-28 15:20:00,95.17,95.32,95.1,95.3,12797.0,90.4604,90.603,90.3938,90.5839,12797.0
2022-09-28 15:25:00,95.29,95.39,95.27,95.34,20864.0,90.5744,90.6695,90.5554,90.622,20864.0
2022-09-28 15:30:00,95.35,95.56,95.33,95.53,27605.0,90.6315,90.8311,90.6125,90.8026,27605.0
2022-09-28 15:35:00,95.53,95.63,95.34,95.37,29580.0,90.8026,90.8976,90.622,90.6505,29580.0
2022-09-28 15:40:00,95.36,95.53,95.28,95.37,49545.0,90.641,90.8026,90.5649,90.6505,49545.0
2022-09-28 15:45:00,95.36,95.56,95.29,95.37,46242.0,90.641,90.8311,90.5744,90.6505,46242.0
2022-09-28 15:50:00,95.33,95.44,95.28,95.31,102173.0,90.6125,90.717,90.5649,90.5934,102173.0
2022-09-28 15:55:00,95.31,95.41,94.96,95.01,192737.0,90.5934,90.6885,90.2608,90.3083,192737.0
2022-09-29 09:30:00,93.4,94.12,92.93,93.3,47676.0,88.778,89.4623,88.3312,88.6829,47676.0
2022-09-29 09:35:00,93.26,93.48,93.1,93.4,17978.0,88.6449,88.854,88.4928,88.778,17978.0
2022-09-29 09:40:00,93.4,93.45,92.51,92.64,23063.0,88.778,88.8255,87.932,88.0556,23063.0
2022-09-29 09:45:00,92.73,93.02,92.5,92.56,31711.0,88.1411,88.4168,87.9225,87.9795,31711.0
2022-09-29 09:50:00,92.63,92.94,92.49,92.76,15676.0,88.0461,88.3407,87.913,88.1696,15676.0
2022-09-29 09:55:00,92.7,92.94,92.6,92.85,13256.0,88.1126,88.3407,88.0176,88.2552,13256.0
2022-09-29 10:00:00,92.87,92.89,92.33,92.64,19829.0,88.2742,88.2932,87.7609,88.0556,19829.0
2022-09-29 10:05:00,92.72,92.91,92.59,92.63,21996.0,88.1316,88.3122,88.008,88.0461,21996.0
2022-09-29 10:10:00,92.58,92.68,92.2,92.21,11402.0,87.9985,88.0936,87.6373,87.6469,11402.0
2022-09-29 10:15:00,92.28,92.38,91.94,92.38,84040.0,87.7134,87.8084,87.3902,87.8084,84040.0
2022-09-29 10:20:00,92.38,92.78,92.21,92.45,26017.0,87.8084,88.1886,87.6469,87.875,26017.0
2022-09-29 10:25:00,92.47,93.05,92.45,93.04,15627.0,87.894,88.4453,87.875,88.4358,15627.0
2022-09-29 10:30:00,93.09,93.09,92.65,92.86,12671.0,88.4833,88.4833,88.0651,88.2647,12671.0
2022-09-29 10:35:00,92.81,93.1,92.66,92.98,14291.0,88.2172,88.4928,88.0746,88.3787,14291.0
2022-09-29 10:40:00,92.98,93.35,92.95,93.32,61464.0,88.3787,88.7304,88.3502,88.7019,61464.0
2022-09-29 10:45:00,93.31,93.52,93.2,93.4,12246.0,88.6924,88.892,88.5879,88.778,12246.0
2022-09-29 10:50:00,93.38,93.57,93.3,93.47,9299.0,88.759,88.9396,88.6829,88.8445,9299.0
2022-09-29 10:55:00,93.49,93.72,93.43,93.45,16359.0,88.8635,89.0821,88.8065,88.8255,16359.0
2022-09-29 11:00:00,93.44,93.81,93.42,93.48,24926.0,88.816,89.1677,88.797,88.854,24926.0
2022-09-29 11:05:00,93.45,93.92,93.41,93.92,11496.0,88.8255,89.2722,88.7875,89.2722,11496.0
2022-09-29 11:10:00,93.91,93.91,93.5,93.62,15664.0,89.2627,89.2627,88.873,88.9871,15664.0
2022-09-29 11:15:00,93.62,93.77,93.59,93.7,12390.0,88.9871,89.1297,88.9586,89.0631,12390.0
2022-09-29 11:20:00,93.69,93.69,93.46,93.53,12747.0,89.0536,89.0536,88.835,88.9015,12747.0
2022-09-29 11:25:00,93.49,93.74,93.49,93.73,9925.0,88.8635,89.1011,88.8635,89.0916,9925.0
2022-09-29 11:30:00,93.69,93.79,93.59,93.71,4922.0,89.0536,89.1487,88.9586,89.0726,4922.0
2022-09-29 11:35:00,93.75,93.88,93.63,93.76,5683.0,89.1106,89.2342,88.9966,89.1201,5683.0
2022-09-29 11:40:00,93.75,93.88,93.63,93.73,9431.0,89.1106,89.2342,88.9966,89.0916,9431.0
2022-09-29 11:45:00,93.75,93.88,93.65,93.86,8803.0,89.1106,89.2342,89.0156,89.2152,8803.0
2022-09-29 11:50:00,93.87,94.38,93.84,94.37,13166.0,89.2247,89.7095,89.1962,89.7,13166.0
2022-09-29 11:55:00,94.35,94.38,94.12,94.15,7981.0,89.681,89.7095,89.4623,89.4908,7981.0
2022-09-29 12:00:00,94.1,94.19,94.06,94.08,7978.0,89.4433,89.5289,89.4053,89.4243,7978.0
2022-09-29 12:05:00,94.08,94.45,94.03,94.45,21770.0,89.4243,89.776,89.3768,89.776,21770.0
2022-09-29 12:10:00,94.47,94.47,94.25,94.27,4864.0,89.795,89.795,89.5859,89.6049,4864.0
2022-09-29 12:15:00,94.24,94.36,93.93,93.96,6166.0,89.5764,89.6905,89.2817,89.3103,6166.0
2022-09-29 12:20:00,94.02,94.02,93.68,93.9,6589.0,89.3673,89.3673,89.0441,89.2532,6589.0
2022-09-29 12:25:00,93.91,93.98,93.71,93.84,46596.0,89.2627,89.3293,89.0726,89.1962,46596.0
2022-09-29 12:30:00,93.84,94.21,93.84,94.21,8274.0,89.1962,89.5479,89.1962,89.5479,8274.0
2022-09-29 12:35:00,94.25,94.32,94.12,94.28,15695.0,89.5859,89.6524,89.4623,89.6144,15695.0
2022-09-29 12:40:00,94.28,94.28,94.01,94.14,4875.0,89.6144,89.6144,89.3578,89.4813,4875.0
2022-09-29 12:45:00,94.14,94.18,93.83,93.89,12509.0,89.4813,89.5194,89.1867,89.2437,12509.0
2022-09-29 12:50:00,93.86,93.96,93.8,93.87,7920.0,89.2152,89.3103,89.1582,89.2247,7920.0
2022-09-29 12:55:00,93.91,93.91,93.6,93.67,10224.0,89.2627,89.2627,88.9681,89.0346,10224.0
2022-09-29 13:00:00,93.67,93.67,93.48,93.57,9662.0,89.0346,89.0346,88.854,88.9396,9662.0
2022-09-29 13:05:00,93.6,93.64,93.42,93.44,10723.0,88.9681,89.0061,88.797,88.816,10723.0
2022-09-29 13:10:00,93.42,93.65,93.4,93.6,9647.0,88.797,89.0156,88.778,88.9681,9647.0
2022-09-29 13:15:00,93.59,93.65,93.49,93.5,5251.0,88.9586,89.0156,88.8635,88.873,5251.0
2022-09-29 13:20:00,93.5,93.51,93.37,93.39,9179.0,88.873,88.8825,88.7494,88.7685,9179.0
2022-09-29 13:25:00,93.46,93.66,93.42,93.58,7172.0,88.835,89.0251,88.797,88.9491,7172.0
2022-09-29 13:30:00,93.56,93.78,93.45,93.73,22298.0,88.93,89.1392,88.8255,89.0916,22298.0
2022-09-29 13:35:00,93.66,93.69,93.54,93.62,6979.0,89.0251,89.0536,88.911,88.9871,6979.0
2022-09-29 13:40:00,93.59,93.59,93.34,93.36,4088.0,88.9586,88.9586,88.7209,88.7399,4088.0
2022-09-29 13:45:00,93.38,93.44,93.32,93.33,5097.0,88.759,88.816,88.7019,88.7114,5097.0
2022-09-29 13:50:00,93.34,93.36,93.07,93.08,11025.0,88.7209,88.7399,88.4643,88.4738,11025.0
2022-09-29 13:55:00,93.05,93.11,92.92,92.95,7542.0,88.4453,88.5023,88.3217,88.3502,7542.0
2022-09-29 14:00:00,92.95,92.97,92.76,92.97,19402.0,88.3502,88.3692,88.1696,88.3692,19402.0
2022-09-29 14:05:00,92.97,93.06,92.93,93.03,9745.0,88.3692,88.4548,88.3312,88.4263,9745.0
2022-09-29 14:10:00,93.03,93.08,92.93,93.03,4115.0,88.4263,88.4738,88.3312,88.4263,4115.0
2022-09-29 14:15:00,93.0,93.04,92.94,93.02,8486.0,88.3978,88.4358,88.3407,88.4168,8486.0
2022-09-29 14:20:00,93.02,93.1,92.96,93.05,9825.0,88.4168,88.4928,88.3597,88.4453,9825.0
2022-09-29 14:25:00,93.06,93.25,92.99,93.23,8533.0,88.4548,88.6354,88.3883,88.6164,8533.0
2022-09-29 14:30:00,93.18,93.27,93.06,93.07,5046.0,88.5689,88.6544,88.4548,88.4643,5046.0
2022-09-29 14:35:00,93.07,93.43,93.07,93.32,8398.0,88.4643,88.8065,88.4643,88.7019,8398.0
2022-09-29 14:40:00,93.33,93.38,93.18,93.22,6706.0,88.7114,88.759,88.5689,88.6069,6706.0
2022-09-29 14:45:00,93.17,93.24,93.08,93.13,8512.0,88.5593,88.6259,88.4738,88.5213,8512.0
2022-09-29 14:50:00,93.13,93.17,92.87,92.92,8334.0,88.5213,88.5593,88.2742,88.3217,8334.0
2022-09-29 14:55:00,92.92,93.0,92.87,92.88,8179.0,88.3217,88.3978,88.2742,88.2837,8179.0
2022-09-29 15:00:00,92.86,93.07,92.85,93.01,12922.0,88.2647,88.4643,88.2552,88.4073,12922.0
2022-09-29 15:05:00,93.0,93.07,92.85,92.94,23233.0,88.3978,88.4643,88.2552,88.3407,23233.0
2022-09-29 15:10:00,92.93,93.37,92.89,93.37,19252.0,88.3312,88.7494,88.2932,88.7494,19252.0
2022-09-29 15:15:00,93.35,93.53,93.32,93.47,11464.0,88.7304,88.9015,88.7019,88.8445,11464.0
2022-09-29 15:20:00,93.44,93.5,93.36,93.44,40685.0,88.816,88.873,88.7399,88.816,40685.0
2022-09-29 15:25:00,93.42,93.44,93.21,93.25,15426.0,88.797,88.816,88.5974,88.6354,15426.0
2022-09-29 15:30:00,93.24,93.6,93.2,93.5,29145.0,88.6259,88.9681,88.5879,88.873,29145.0
2022-09-29 15:35:00,93.48,93.76,93.35,93.56,37216.0,88.854,89.1201,88.7304,88.93,37216.0
2022-09-29 15:40:00,93.59,93.72,93.51,93.69,27097.0,88.9586,89.0821,88.8825,89.0536,27097.0
2022-09-29 15:45:00,93.68,93.8,93.58,93.61,37163.0,89.0441,89.1582,88.9491,88.9776,37163.0
2022-09-29 15:50:00,93.62,93.71,93.44,93.58,66976.0,88.9871,89.0726,88.816,88.9491,66976.0
2022-09-29 15:55:00,93.58,93.76,93.51,93.64,143548.0,88.9491,89.1201,88.8825,89.0061,143548.0
2022-09-30 09:30:00,93.79,94.05,92.82,93.4,26643.0,89.1487,89.3958,88.2267,88.778,26643.0
2022-09-30 09:35:00,93.5,93.6,92.53,92.87,5924.0,88.873,88.9681,87.951,88.2742,5924.0
2022-09-30 09:40:00,92.84,93.39,92.66,92.69,13138.0,88.2457,88.7685,88.0746,88.1031,13138.0
2022-09-30 09:45:00,92.71,92.99,92.5,92.95,9463.0,88.1221,88.3883,87.9225,88.3502,9463.0
2022-09-30 09:50:00,92.98,93.63,92.94,93.57,5458.0,88.3787,88.9966,88.3407,88.9396,5458.0
2022-09-30 09:55:00,93.55,93.9,93.4,93.68,6253.0,88.9205,89.2532,88.778,89.0441,6253.0
2022-09-30 10:00:00,93.76,93.76,93.4,93.56,6640.0,89.1201,89.1201,88.778,88.93,6640.0
2022-09-30 10:05:00,93.39,93.91,93.29,93.88,8472.0,88.7685,89.2627,88.6734,89.2342,8472.0
2022-09-30 10:10:00,93.92,94.23,93.74,93.95,16656.0,89.2722,89.5669,89.1011,89.3007,16656.0
2022-09-30 10:15:00,93.99,94.01,93.38,93.72,9438.0,89.3388,89.3578,88.759,89.0821,9438.0
2022-09-30 10:20:00,93.67,93.72,93.29,93.43,15839.0,89.0346,89.0821,88.6734,88.8065,15839.0
2022-09-30 10:25:00,93.39,93.71,93.3,93.71,7143.0,88.7685,89.0726,88.6829,89.0726,7143.0
2022-09-30 10:30:00,93.71,94.14,93.69,94.08,17303.0,89.0726,89.4813,89.0536,89.4243,17303.0
2022-09-30 10:35:00,94.09,94.39,94.06,94.12,10862.0,89.4338,89.719,89.4053,89.4623,10862.0
2022-09-30 10:40:00,94.12,94.16,93.88,94.07,14991.0,89.4623,89.5004,89.2342,89.4148,14991.0
2022-09-30 10:45:00,94.16,94.16,93.86,93.99,14544.0,89.5004,89.5004,89.2152,89.3388,14544.0
2022-09-30 10:50:00,94.02,94.2,93.87,94.18,15269.0,89.3673,89.5384,89.2247,89.5194,15269.0
2022-09-30 10:55:00,94.19,94.23,93.97,94.16,6544.0,89.5289,89.5669,89.3198,89.5004,6544.0
2022-09-30 11:00:00,94.19,94.23,93.82,94.17,7873.0,89.5289,89.5669,89.1772,89.5099,7873.0
2022-09-30 11:05:00,94.13,94.61,94.05,94.53,15625.0,89.4718,89.9281,89.3958,89.852,15625.0
2022-09-30 11:10:00,94.57,94.58,94.33,94.48,13306.0,89.8901,89.8996,89.6619,89.8045,13306.0
2022-09-30 11:15:00,94.5,94.56,94.43,94.5,8601.0,89.8235,89.8806,89.757,89.8235,8601.0
2022-09-30 11:20:00,94.48,94.53,94.36,94.5,6257.0,89.8045,89.852,89.6905,89.8235,6257.0
2022-09-30 11:25:00,94.5,94.52,94.22,94.22,15137.0,89.8235,89.8425,89.5574,89.5574,15137.0
2022-09-30 11:30:00,94.26,94.37,94.14,94.21,9570.0,89.5954,89.7,89.4813,89.5479,9570.0
2022-09-30 11:35:00,94.17,94.24,94.08,94.11,5040.0,89.5099,89.5764,89.4243,89.4528,5040.0
2022-09-30 11:40:00,94.1,94.11,93.72,93.72,7878.0,89.4433,89.4528,89.0821,89.0821,7878.0
2022-09-30 11:45:00,93.71,93.78,93.57,93.61,10467.0,89.0726,89.1392,88.9396,88.9776,10467.0
2022-09-30 11:50:00,93.6,93.6,93.28,93.33,18811.0,88.9681,88.9681,88.6639,88.7114,18811.0
2022-09-30 11:55:00,93.33,93.4,93.27,93.39,6667.0,88.7114,88.778,88.6544,88.7685,6667.0
2022-09-30 12:00:00,93.36,93.36,93.08,93.11,9433.0,88.7399,88.7399,88.4738,88.5023,9433.0
2022-09-30 12:05:00,93.13,93.28,93.05,93.08,13294.0,88.5213,88.6639,88.4453,88.4738,13294.0
2022-09-30 12:10:00,93.06,93.24,93.06,93.24,4581.0,88.4548,88.6259,88.4548,88.6259,4581.0
2022-09-30 12:15:00,93.25,93.39,93.24,93.24,11368.0,88.6354,88.7685,88.6259,88.6259,11368.0
2022-09-30 12:20:00,93.22,93.28,93.04,93.23,4905.0,88.6069,88.6639,88.4358,88.6164,4905.0
2022-09-30 12:25:00,93.23,93.29,93.12,93.16,4915.0,88.6164,88.6734,88.5118,88.5498,4915.0
2022-09-30 12:30:00,93.11,93.21,93.11,93.19,5681.0,88.5023,88.5974,88.5023,88.5784,5681.0
2022-09-30 12:35:00,93.16,93.45,93.14,93.45,4464.0,88.5498,88.8255,88.5308,88.8255,4464.0
2022-09-30 12:40:00,93.42,93.42,93.26,93.37,7886.0,88.797,88.797,88.6449,88.7494,7886.0
2022-09-30 12:45:00,93.37,93.51,93.36,93.48,6498.0,88.7494,88.8825,88.7399,88.854,6498.0
2022-09-30 12:50:00,93.51,93.53,93.36,93.38,5075.0,88.8825,88.9015,88.7399,88.759,5075.0
2022-09-30 12:55:00,93.41,93.47,93.33,93.43,3972.0,88.7875,88.8445,88.7114,88.8065,3972.0
2022-09-30 13:00:00,93.46,93.46,93.33,93.46,5955.0,88.835,88.835,88.7114,88.835,5955.0
2022-09-30 13:05:00,93.42,93.55,93.41,93.49,4165.0,88.797,88.9205,88.7875,88.8635,4165.0
2022-09-30 13:10:00,93.53,93.64,93.49,93.51,5521.0,88.9015,89.0061,88.8635,88.8825,5521.0
2022-09-30 13:15:00,93.48,93.53,93.38,93.42,7373.0,88.854,88.9015,88.759,88.797,7373.0
2022-09-30 13:20:00,93.4,93.54,93.39,93.5,5429.0,88.778,88.911,88.7685,88.873,5429.0
2022-09-30 13:25:00,93.53,93.74,93.48,93.71,5123.0,88.9015,89.1011,88.854,89.0726,5123.0
2022-09-30 13:30:00,93.69,93.75,93.52,93.52,20738.0,89.0536,89.1106,88.892,88.892,20738.0
2022-09-30 13:35:00,93.49,93.53,93.3,93.32,13282.0,88.8635,88.9015,88.6829,88.7019,13282.0
2022-09-30 13:40:00,93.34,93.42,93.17,93.19,10299.0,88.7209,88.797,88.5593,88.5784,10299.0
2022-09-30 13:45:00,93.14,93.22,93.13,93.16,11998.0,88.5308,88.6069,88.5213,88.5498,11998.0
2022-09-30 13:50:00,93.15,93.3,93.07,93.2,16527.0,88.5403,88.6829,88.4643,88.5879,16527.0
2022-09-30 13:55:00,93.24,93.38,93.24,93.3,6344.0,88.6259,88.759,88.6259,88.6829,6344.0
2022-09-30 14:00:00,93.26,93.27,93.08,93.17,13157.0,88.6449,88.6544,88.4738,88.5593,13157.0
2022-09-30 14:05:00,93.18,93.35,93.08,93.33,12734.0,88.5689,88.7304,88.4738,88.7114,12734.0
2022-09-30 14:10:00,93.36,93.53,93.35,93.44,8516.0,88.7399,88.9015,88.7304,88.816,8516.0
2022-09-30 14:15:00,93.44,93.61,93.42,93.5,15363.0,88.816,88.9776,88.797,88.873,15363.0
2022-09-30 14:20:00,93.49,93.61,93.43,93.46,7172.0,88.8635,88.9776,88.8065,88.835,7172.0
2022-09-30 14:25:00,93.37,93.43,93.25,93.39,10288.0,88.7494,88.8065,88.6354,88.7685,10288.0
2022-09-30 14:30:00,93.42,93.42,93.22,93.4,10568.0,88.797,88.797,88.6069,88.778,10568.0
2022-09-30 14:35:00,93.4,93.41,93.21,93.37,18257.0,88.778,88.7875,88.5974,88.7494,18257.0
2022-09-30 14:40:00,93.4,93.4,93.07,93.08,17312.0,88.778,88.778,88.4643,88.4738,17312.0
2022-09-30 14:45:00,93.1,93.1,92.76,92.95,9874.0,88.4928,88.4928,88.1696,88.3502,9874.0
2022-09-30 14:50:00,92.94,93.04,92.9,92.97,4943.0,88.3407,88.4358,88.3027,88.3692,4943.0
2022-09-30 14:55:00,92.85,92.86,92.67,92.77,14851.0,88.2552,88.2647,88.0841,88.1791,14851.0
2022-09-30 15:00:00,92.77,93.23,92.7,93.05,9190.0,88.1791,88.6164,88.1126,88.4453,9190.0
2022-09-30 15:05:00,93.07,93.17,92.89,92.95,8998.0,88.4643,88.5593,88.2932,88.3502,8998.0
2022-09-30 15:10:00,92.94,93.04,92.72,92.79,7935.0,88.3407,88.4358,88.1316,88.1982,7935.0
2022-09-30 15:15:00,92.77,92.94,92.68,92.85,12479.0,88.1791,88.3407,88.0936,88.2552,12479.0
2022-09-30 15:20:00,92.83,92.83,92.58,92.74,29860.0,88.2362,88.2362,87.9985,88.1506,29860.0
2022-09-30 15:25:00,92.73,92.9,92.51,92.89,24178.0,88.1411,88.3027,87.932,88.2932,24178.0
2022-09-30 15:30:00,92.91,93.12,92.62,92.72,18286.0,88.3122,88.5118,88.0366,88.1316,18286.0
2022-09-30 15:35:00,92.71,92.79,92.52,92.63,20679.0,88.1221,88.1982,87.9415,88.0461,20679.0
2022-09-30 15:40:00,92.59,92.8,92.58,92.76,54894.0,88.008,88.2077,87.9985,88.1696,54894.0
2022-09-30 15:45:00,92.76,92.9,92.68,92.71,62564.0,88.1696,88.3027,88.0936,88.1221,62564.0
2022-09-30 15:50:00,92.62,92.66,92.27,92.3,129462.0,88.0366,88.0746,87.7039,87.7324,129462.0
2022-09-30 15:55:00,92.3,92.43,92.02,92.23,201375.0,87.7324,87.856,87.4663,87.6659,201375.0
2022-10-03 09:30:00,94.1,94.26,92.79,92.8,31488.0,89.4433,89.5954,88.1982,88.2077,31488.0
2022-10-03 09:35:00,92.84,92.95,92.14,92.14,9524.0,88.2457,88.3502,87.5803,87.5803,9524.0
2022-10-03 09:40:00,92.11,93.09,91.96,92.85,10261.0,87.5518,88.4833,87.4092,88.2552,10261.0
2022-10-03 09:45:00,92.93,93.71,92.87,93.67,8186.0,88.3312,89.0726,88.2742,89.0346,8186.0
2022-10-03 09:50:00,93.7,93.8,93.39,93.62,9056.0,89.0631,89.1582,88.7685,88.9871,9056.0
2022-10-03 09:55:00,93.46,93.73,93.2,93.25,14572.0,88.835,89.0916,88.5879,88.6354,14572.0
2022-10-03 10:00:00,93.44,94.17,93.32,94.07,10147.0,88.816,89.5099,88.7019,89.4148,10147.0
2022-10-03 10:05:00,94.09,94.55,94.08,94.31,19624.0,89.4338,89.8711,89.4243,89.6429,19624.0
2022-10-03 10:10:00,94.38,94.76,94.38,94.71,4868.0,89.7095,90.0707,89.7095,90.0231,4868.0
2022-10-03 10:15:00,94.71,94.81,94.48,94.63,7505.0,90.0231,90.1182,89.8045,89.9471,7505.0
2022-10-03 10:20:00,94.67,94.89,94.5,94.89,14414.0,89.9851,90.1942,89.8235,90.1942,14414.0
2022-10-03 10:25:00,94.86,95.11,94.8,95.07,14927.0,90.1657,90.4033,90.1087,90.3653,14927.0
2022-10-03 10:30:00,95.1,95.24,94.94,95.1,17114.0,90.3938,90.5269,90.2418,90.3938,17114.0
2022-10-03 10:35:00,95.18,95.34,94.93,94.98,14132.0,90.4699,90.622,90.2323,90.2798,14132.0
2022-10-03 10:40:00,95.0,95.07,94.7,94.96,9019.0,90.2988,90.3653,90.0136,90.2608,9019.0
2022-10-03 10:45:00,94.95,95.18,94.93,95.08,14414.0,90.2513,90.4699,90.2323,90.3748,14414.0
2022-10-03 10:50:00,95.03,95.09,94.88,95.09,5146.0,90.3273,90.3843,90.1847,90.3843,5146.0
2022-10-03 10:55:00,95.06,95.33,95.05,95.1,13000.0,90.3558,90.6125,90.3463,90.3938,13000.0
2022-10-03 11:00:00,95.11,95.17,95.02,95.03,5382.0,90.4033,90.4604,90.3178,90.3273,5382.0
2022-10-03 11:05:00,95.01,95.48,94.99,95.44,9385.0,90.3083,90.755,90.2893,90.717,9385.0
2022-10-03 11:10:00,95.5,95.6,95.35,95.48,9281.0,90.774,90.8691,90.6315,90.755,9281.0
2022-10-03 11:15:00,95.47,95.67,95.42,95.42,10497.0,90.7455,90.9356,90.698,90.698,10497.0
2022-10-03 11:20:00,95.41,95.57,95.3,95.54,9017.0,90.6885,90.8406,90.5839,90.8121,9017.0
2022-10-03 11:25:00,95.54,95.54,95.27,95.28,8382.0,90.8121,90.8121,90.5554,90.5649,8382.0
2022-10-03 11:30:00,95.31,95.55,95.31,95.45,21851.0,90.5934,90.8216,90.5934,90.7265,21851.0
2022-10-03 11:35:00,95.47,95.47,95.18,95.33,19660.0,90.7455,90.7455,90.4699,90.6125,19660.0
2022-10-03 11:40:00,95.28,95.28,94.98,95.09,20727.0,90.5649,90.5649,90.2798,90.3843,20727.0
2022-10-03 11:45:00,95.04,95.34,95.04,95.32,14447.0,90.3368,90.622,90.3368,90.603,14447.0
2022-10-03 11:50:00,95.35,95.4,95.28,95.28,4549.0,90.6315,90.679,90.5649,90.5649,4549.0
2022-10-03 11:55:00,95.26,95.3,95.02,95.25,9799.0,90.5459,90.5839,90.3178,90.5364,9799.0
2022-10-03 12:00:00,95.26,95.49,95.25,95.47,7571.0,90.5459,90.7645,90.5364,90.7455,7571.0
2022-10-03 12:05:00,95.47,95.52,95.38,95.52,8523.0,90.7455,90.7931,90.66,90.7931,8523.0
2022-10-03 12:10:00,95.53,95.59,95.47,95.5,7111.0,90.8026,90.8596,90.7455,90.774,7111.0
2022-10-03 12:15:00,95.51,95.61,95.46,95.5,8341.0,90.7835,90.8786,90.736,90.774,8341.0
2022-10-03 12:20:00,95.48,95.49,95.22,95.45,12919.0,90.755,90.7645,90.5079,90.7265,12919.0
2022-10-03 12:25:00,95.49,95.52,95.14,95.19,17875.0,90.7645,90.7931,90.4319,90.4794,17875.0
2022-10-03 12:30:00,95.18,95.18,94.97,95.09,12644.0,90.4699,90.4699,90.2703,90.3843,12644.0
2022-10-03 12:35:00,95.08,95.09,94.86,95.03,10091.0,90.3748,90.3843,90.1657,90.3273,10091.0
2022-10-03 12:40:00,95.04,95.13,94.83,94.86,9025.0,90.3368,90.4224,90.1372,90.1657,9025.0
2022-10-03 12:45:00,94.86,95.04,94.73,94.87,31881.0,90.1657,90.3368,90.0421,90.1752,31881.0
2022-10-03 12:50:00,94.9,95.1,94.83,94.96,7291.0,90.2037,90.3938,90.1372,90.2608,7291.0
2022-10-03 12:55:00,94.96,95.05,94.89,95.05,4855.0,90.2608,90.3463,90.1942,90.3463,4855.0
2022-10-03 13:00:00,95.06,95.12,94.92,95.05,3341.0,90.3558,90.4128,90.2227,90.3463,3341.0
2022-10-03 13:05:00,95.02,95.11,94.97,95.09,7167.0,90.3178,90.4033,90.2703,90.3843,7167.0
2022-10-03 13:10:00,95.08,95.1,94.9,94.94,5061.0,90.3748,90.3938,90.2037,90.2418,5061.0
2022-10-03 13:15:00,94.85,95.0,94.85,94.97,3348.0,90.1562,90.2988,90.1562,90.2703,3348.0
2022-10-03 13:20:00,94.91,95.13,94.89,95.04,5788.0,90.2132,90.4224,90.1942,90.3368,5788.0
2022-10-03 13:25:00,95.08,95.14,94.96,94.96,3309.0,90.3748,90.4319,90.2608,90.2608,3309.0
2022-10-03 13:30:00,95.0,95.23,95.0,95.22,10770.0,90.2988,90.5174,90.2988,90.5079,10770.0
2022-10-03 13:35:00,95.2,95.32,95.16,95.22,9291.0,90.4889,90.603,90.4509,90.5079,9291.0
2022-10-03 13:40:00,95.22,95.33,95.18,95.18,5514.0,90.5079,90.6125,90.4699,90.4699,5514.0
2022-10-03 13:45:00,95.19,95.26,95.13,95.23,11466.0,90.4794,90.5459,90.4224,90.5174,11466.0
2022-10-03 13:50:00,95.22,95.22,95.1,95.11,4310.0,90.5079,90.5079,90.3938,90.4033,4310.0
2022-10-03 13:55:00,95.1,95.16,95.05,95.09,7720.0,90.3938,90.4509,90.3463,90.3843,7720.0
2022-10-03 14:00:00,95.08,95.45,95.08,95.45,17058.0,90.3748,90.7265,90.3748,90.7265,17058.0
2022-10-03 14:05:00,95.47,95.53,95.36,95.41,13800.0,90.7455,90.8026,90.641,90.6885,13800.0
2022-10-03 14:10:00,95.42,95.6,95.42,95.59,19286.0,90.698,90.8691,90.698,90.8596,19286.0
2022-10-03 14:15:00,95.59,95.71,95.59,95.63,8968.0,90.8596,90.9737,90.8596,90.8976,8968.0
2022-10-03 14:20:00,95.63,95.76,95.63,95.73,21834.0,90.8976,91.0212,90.8976,90.9927,21834.0
2022-10-03 14:25:00,95.76,95.85,95.62,95.84,26811.0,91.0212,91.1067,90.8881,91.0972,26811.0
2022-10-03 14:30:00,95.78,95.85,95.75,95.83,11157.0,91.0402,91.1067,91.0117,91.0877,11157.0
2022-10-03 14:35:00,95.82,95.84,95.69,95.74,6982.0,91.0782,91.0972,90.9546,91.0022,6982.0
2022-10-03 14:40:00,95.77,95.8,95.7,95.78,6570.0,91.0307,91.0592,90.9641,91.0402,6570.0
2022-10-03 14:45:00,95.76,95.88,95.73,95.81,11385.0,91.0212,91.1352,90.9927,91.0687,11385.0
2022-10-03 14:50:00,95.84,95.9,95.83,95.86,10609.0,91.0972,91.1542,91.0877,91.1162,10609.0
2022-10-03 14:55:00,95.88,95.94,95.82,95.86,17644.0,91.1352,91.1923,91.0782,91.1162,17644.0
2022-10-03 15:00:00,95.84,95.85,95.72,95.74,8012.0,91.0972,91.1067,90.9832,91.0022,8012.0
2022-10-03 15:05:00,95.77,95.91,95.77,95.82,8853.0,91.0307,91.1638,91.0307,91.0782,8853.0
2022-10-03 15:10:00,95.8,95.83,95.71,95.83,10485.0,91.0592,91.0877,90.9737,91.0877,10485.0
2022-10-03 15:15:00,95.82,95.82,95.49,95.57,12632.0,91.0782,91.0782,90.7645,90.8406,12632.0
2022-10-03 15:20:00,95.56,95.73,95.54,95.72,12778.0,90.8311,90.9927,90.8121,90.9832,12778.0
2022-10-03 15:25:00,95.73,95.81,95.68,95.7,10255.0,90.9927,91.0687,90.9451,90.9641,10255.0
2022-10-03 15:30:00,95.69,95.82,95.52,95.56,22151.0,90.9546,91.0782,90.7931,90.8311,22151.0
2022-10-03 15:35:00,95.57,95.65,95.47,95.54,20984.0,90.8406,90.9166,90.7455,90.8121,20984.0
2022-10-03 15:40:00,95.54,95.57,95.37,95.47,19825.0,90.8121,90.8406,90.6505,90.7455,19825.0
2022-10-03 15:45:00,95.46,95.57,95.36,95.4,39352.0,90.736,90.8406,90.641,90.679,39352.0
2022-10-03 15:50:00,95.41,95.63,95.34,95.62,78732.0,90.6885,90.8976,90.622,90.8881,78732.0
2022-10-03 15:55:00,95.6,95.64,95.41,95.53,105973.0,90.8691,90.9071,90.6885,90.8026,105973.0
2022-10-04 09:30:00,97.73,98.75,97.4,98.01,62665.0,92.8937,93.8632,92.58,93.1598,62665.0
2022-10-04 09:35:00,98.08,98.45,97.89,98.45,27070.0,93.2264,93.5781,93.0458,93.5781,27070.0
2022-10-04 09:40:00,98.36,98.58,97.96,98.31,44138.0,93.4925,93.7016,93.1123,93.445,44138.0
2022-10-04 09:45:00,98.36,98.78,98.21,98.64,51112.0,93.4925,93.8917,93.3499,93.7587,51112.0
2022-10-04 09:50:00,98.64,98.67,98.32,98.54,21363.0,93.7587,93.7872,93.4545,93.6636,21363.0
2022-10-04 09:55:00,98.56,99.17,98.33,99.05,31261.0,93.6826,94.2624,93.464,94.1484,31261.0
2022-10-04 10:00:00,99.04,99.22,98.82,99.05,45537.0,94.1389,94.31,93.9297,94.1484,45537.0
2022-10-04 10:05:00,99.05,99.13,98.76,98.76,17698.0,94.1484,94.2244,93.8727,93.8727,17698.0
2022-10-04 10:10:00,98.73,98.87,98.48,98.84,36280.0,93.8442,93.9773,93.6066,93.9488,36280.0
2022-10-04 10:15:00,98.87,98.92,98.43,98.57,32970.0,93.9773,94.0248,93.559,93.6921,32970.0
2022-10-04 10:20:00,98.53,98.72,98.28,98.49,20780.0,93.6541,93.8347,93.4165,93.6161,20780.0
2022-10-04 10:25:00,98.48,98.67,98.26,98.45,17237.0,93.6066,93.7872,93.3975,93.5781,17237.0
2022-10-04 10:30:00,98.47,98.71,98.47,98.62,17737.0,93.5971,93.8252,93.5971,93.7396,17737.0
2022-10-04 10:35:00,98.65,98.71,98.52,98.67,27254.0,93.7682,93.8252,93.6446,93.7872,27254.0
2022-10-04 10:40:00,98.68,99.09,98.6,98.97,40149.0,93.7967,94.1864,93.7206,94.0723,40149.0
2022-10-04 10:45:00,98.94,99.05,98.84,98.96,29048.0,94.0438,94.1484,93.9488,94.0628,29048.0
2022-10-04 10:50:00,98.96,99.0,98.69,98.97,17031.0,94.0628,94.1008,93.8062,94.0723,17031.0
2022-10-04 10:55:00,99.01,99.29,98.97,99.07,19208.0,94.1103,94.3765,94.0723,94.1674,19208.0
2022-10-04 11:00:00,99.06,99.07,98.74,98.84,20620.0,94.1579,94.1674,93.8537,93.9488,20620.0
2022-10-04 11:05:00,98.84,99.19,98.82,99.1,19296.0,93.9488,94.2814,93.9297,94.1959,19296.0
2022-10-04 11:10:00,99.13,99.24,99.04,99.12,61896.0,94.2244,94.329,94.1389,94.2149,61896.0
2022-10-04 11:15:00,99.13,99.36,99.06,99.36,80454.0,94.2244,94.443,94.1579,94.443,80454.0
2022-10-04 11:20:00,99.38,99.38,99.2,99.3,26244.0,94.462,94.462,94.2909,94.386,26244.0
2022-10-04 11:25:00,99.28,99.39,99.24,99.35,10992.0,94.367,94.4715,94.329,94.4335,10992.0
2022-10-04 11:30:00,99.37,99.44,99.23,99.29,31754.0,94.4525,94.5191,94.3195,94.3765,31754.0
2022-10-04 11:35:00,99.35,99.57,99.35,99.52,12063.0,94.4335,94.6426,94.4335,94.5951,12063.0
2022-10-04 11:40:00,99.5,99.57,99.28,99.36,18784.0,94.5761,94.6426,94.367,94.443,18784.0
2022-10-04 11:45:00,99.37,99.59,99.37,99.56,17739.0,94.4525,94.6616,94.4525,94.6331,17739.0
2022-10-04 11:50:00,99.6,99.72,99.6,99.64,8811.0,94.6711,94.7852,94.6711,94.7092,8811.0
2022-10-04 11:55:00,99.62,99.77,99.55,99.77,10559.0,94.6902,94.8327,94.6236,94.8327,10559.0
2022-10-04 12:00:00,99.8,99.83,99.45,99.45,15552.0,94.8613,94.8898,94.5286,94.5286,15552.0
2022-10-04 12:05:00,99.46,99.53,99.3,99.36,11383.0,94.5381,94.6046,94.386,94.443,11383.0
2022-10-04 12:10:00,99.37,99.67,99.37,99.67,10431.0,94.4525,94.7377,94.4525,94.7377,10431.0
2022-10-04 12:15:00,99.7,99.7,99.44,99.44,16119.0,94.7662,94.7662,94.5191,94.5191,16119.0
2022-10-04 12:20:00,99.44,99.44,99.17,99.24,13436.0,94.5191,94.5191,94.2624,94.329,13436.0
2022-10-04 12:25:00,99.22,99.4,99.16,99.22,11662.0,94.31,94.481,94.2529,94.31,11662.0
2022-10-04 12:30:00,99.21,99.4,99.21,99.24,9277.0,94.3004,94.481,94.3004,94.329,9277.0
2022-10-04 12:35:00,99.24,99.24,99.05,99.12,19829.0,94.329,94.329,94.1484,94.2149,19829.0
2022-10-04 12:40:00,99.12,99.14,98.9,98.93,20754.0,94.2149,94.2339,94.0058,94.0343,20754.0
2022-10-04 12:45:00,98.95,98.98,98.78,98.81,28443.0,94.0533,94.0818,93.8917,93.9202,28443.0
2022-10-04 12:50:00,98.8,98.84,98.54,98.57,38345.0,93.9107,93.9488,93.6636,93.6921,38345.0
2022-10-04 12:55:00,98.52,98.7,98.51,98.64,25720.0,93.6446,93.8157,93.6351,93.7587,25720.0
2022-10-04 13:00:00,98.63,98.68,98.45,98.51,21935.0,93.7492,93.7967,93.5781,93.6351,21935.0
2022-10-04 13:05:00,98.49,98.53,98.23,98.28,11462.0,93.6161,93.6541,93.3689,93.4165,11462.0
2022-10-04 13:10:00,98.26,98.37,98.2,98.3,31693.0,93.3975,93.502,93.3404,93.4355,31693.0
2022-10-04 13:15:00,98.31,98.34,98.03,98.04,20738.0,93.445,93.4735,93.1788,93.1883,20738.0
2022-10-04 13:20:00,98.01,98.17,97.98,98.15,15217.0,93.1598,93.3119,93.1313,93.2929,15217.0
2022-10-04 13:25:00,98.17,98.37,98.14,98.36,13802.0,93.3119,93.502,93.2834,93.4925,13802.0
2022-10-04 13:30:00,98.36,98.5,98.32,98.32,37005.0,93.4925,93.6256,93.4545,93.4545,37005.0
2022-10-04 13:35:00,98.32,98.51,98.32,98.48,10609.0,93.4545,93.6351,93.4545,93.6066,10609.0
2022-10-04 13:40:00,98.47,98.64,98.44,98.62,11229.0,93.5971,93.7587,93.5686,93.7396,11229.0
2022-10-04 13:45:00,98.64,98.84,98.6,98.84,13290.0,93.7587,93.9488,93.7206,93.9488,13290.0
2022-10-04 13:50:00,98.89,99.18,98.89,99.1,9523.0,93.9963,94.2719,93.9963,94.1959,9523.0
2022-10-04 13:55:00,99.12,99.24,99.06,99.06,12805.0,94.2149,94.329,94.1579,94.1579,12805.0
2022-10-04 14:00:00,99.08,99.21,99.03,99.14,11976.0,94.1769,94.3004,94.1294,94.2339,11976.0
2022-10-04 14:05:00,99.15,99.22,99.12,99.14,6018.0,94.2434,94.31,94.2149,94.2339,6018.0
2022-10-04 14:10:00,99.18,99.24,99.08,99.11,13046.0,94.2719,94.329,94.1769,94.2054,13046.0
2022-10-04 14:15:00,99.17,99.28,99.14,99.16,7155.0,94.2624,94.367,94.2339,94.2529,7155.0
2022-10-04 14:20:00,99.15,99.25,99.13,99.2,6857.0,94.2434,94.3385,94.2244,94.2909,6857.0
2022-10-04 14:25:00,99.18,99.2,98.9,98.9,11898.0,94.2719,94.2909,94.0058,94.0058,11898.0
2022-10-04 14:30:00,98.89,99.13,98.89,99.1,6146.0,93.9963,94.2244,93.9963,94.1959,6146.0
2022-10-04 14:35:00,99.09,99.09,98.88,98.9,8650.0,94.1864,94.1864,93.9868,94.0058,8650.0
2022-10-04 14:40:00,98.9,98.97,98.83,98.91,7106.0,94.0058,94.0723,93.9393,94.0153,7106.0
2022-10-04 14:45:00,98.9,99.1,98.86,99.08,9631.0,94.0058,94.1959,93.9678,94.1769,9631.0
2022-10-04 14:50:00,99.15,99.22,99.09,99.17,11305.0,94.2434,94.31,94.1864,94.2624,11305.0
2022-10-04 14:55:00,99.18,99.3,99.15,99.19,16328.0,94.2719,94.386,94.2434,94.2814,16328.0
2022-10-04 15:00:00,99.19,99.29,99.06,99.16,13471.0,94.2814,94.3765,94.1579,94.2529,13471.0
2022-10-04 15:05:00,99.16,99.17,98.98,99.0,15366.0,94.2529,94.2624,94.0818,94.1008,15366.0
2022-10-04 15:10:00,99.02,99.03,98.84,99.03,11492.0,94.1199,94.1294,93.9488,94.1294,11492.0
2022-10-04 15:15:00,99.01,99.23,98.98,99.17,12875.0,94.1103,94.3195,94.0818,94.2624,12875.0
2022-10-04 15:20:00,99.16,99.24,99.07,99.22,17219.0,94.2529,94.329,94.1674,94.31,17219.0
2022-10-04 15:25:00,99.23,99.4,99.2,99.28,17042.0,94.3195,94.481,94.2909,94.367,17042.0
2022-10-04 15:30:00,99.26,99.31,99.16,99.23,25837.0,94.348,94.3955,94.2529,94.3195,25837.0
2022-10-04 15:35:00,99.26,99.59,99.22,99.48,32635.0,94.348,94.6616,94.31,94.5571,32635.0
2022-10-04 15:40:00,99.45,99.47,99.22,99.44,36765.0,94.5286,94.5476,94.31,94.5191,36765.0
2022-10-04 15:45:00,99.43,99.56,99.35,99.49,56610.0,94.5096,94.6331,94.4335,94.5666,56610.0
2022-10-04 15:50:00,99.49,99.77,99.48,99.75,75732.0,94.5666,94.8327,94.5571,94.8137,75732.0
2022-10-04 15:55:00,99.74,99.97,99.64,99.87,153796.0,94.8042,95.0228,94.7092,94.9278,153796.0
2022-10-05 09:30:00,97.44,98.0,96.86,97.59,65425.0,92.618,93.1503,92.0667,92.7606,65425.0
2022-10-05 09:35:00,97.73,98.51,97.57,98.15,27230.0,92.8937,93.6351,92.7416,93.2929,27230.0
2022-10-05 09:40:00,98.23,98.36,97.73,97.93,14440.0,93.3689,93.4925,92.8937,93.0838,14440.0
2022-10-05 09:45:00,98.01,98.63,97.95,98.21,23519.0,93.1598,93.7492,93.1028,93.3499,23519.0
2022-10-05 09:50:00,98.19,98.63,98.08,98.43,33494.0,93.3309,93.7492,93.2264,93.559,33494.0
2022-10-05 09:55:00,98.47,98.73,98.38,98.45,5665.0,93.5971,93.8442,93.5115,93.5781,5665.0
2022-10-05 10:00:00,98.38,98.5,98.0,98.2,76154.0,93.5115,93.6256,93.1503,93.3404,76154.0
2022-10-05 10:05:00,98.11,98.18,98.0,98.04,6945.0,93.2549,93.3214,93.1503,93.1883,6945.0
2022-10-05 10:10:00,98.08,98.47,98.02,98.36,11727.0,93.2264,93.5971,93.1693,93.4925,11727.0
2022-10-05 10:15:00,98.27,98.51,98.27,98.37,10860.0,93.407,93.6351,93.407,93.502,10860.0
2022-10-05 10:20:00,98.32,98.73,98.28,98.32,8930.0,93.4545,93.8442,93.4165,93.4545,8930.0
2022-10-05 10:25:00,98.25,98.4,98.1,98.21,6447.0,93.388,93.5305,93.2454,93.3499,6447.0
2022-10-05 10:30:00,98.18,98.2,97.96,98.01,38700.0,93.3214,93.3404,93.1123,93.1598,38700.0
2022-10-05 10:35:00,98.0,98.11,97.98,98.07,13022.0,93.1503,93.2549,93.1313,93.2169,13022.0
2022-10-05 10:40:00,98.0,98.16,98.0,98.01,13116.0,93.1503,93.3024,93.1503,93.1598,13116.0
2022-10-05 10:45:00,98.0,98.09,97.96,97.99,27680.0,93.1503,93.2359,93.1123,93.1408,27680.0
2022-10-05 10:50:00,97.96,98.11,97.9,98.07,25625.0,93.1123,93.2549,93.0553,93.2169,25625.0
2022-10-05 10:55:00,98.09,98.09,97.65,97.72,13461.0,93.2359,93.2359,92.8176,92.8842,13461.0
2022-10-05 11:00:00,97.69,98.12,97.69,97.98,18850.0,92.8557,93.2644,92.8557,93.1313,18850.0
2022-10-05 11:05:00,98.0,98.0,97.79,97.81,5382.0,93.1503,93.1503,92.9507,92.9697,5382.0
2022-10-05 11:10:00,97.78,97.96,97.64,97.91,9759.0,92.9412,93.1123,92.8081,93.0648,9759.0
2022-10-05 11:15:00,97.92,98.19,97.89,98.17,11691.0,93.0743,93.3309,93.0458,93.3119,11691.0
2022-10-05 11:20:00,98.16,98.25,98.16,98.19,17293.0,93.3024,93.388,93.3024,93.3309,17293.0
2022-10-05 11:25:00,98.15,98.18,98.03,98.12,6098.0,93.2929,93.3214,93.1788,93.2644,6098.0
2022-10-05 11:30:00,98.1,98.2,98.0,98.13,6692.0,93.2454,93.3404,93.1503,93.2739,6692.0
2022-10-05 11:35:00,98.14,98.43,98.13,98.43,11467.0,93.2834,93.559,93.2739,93.559,11467.0
2022-10-05 11:40:00,98.41,98.41,98.17,98.17,9395.0,93.54,93.54,93.3119,93.3119,9395.0
2022-10-05 11:45:00,98.16,98.22,98.05,98.05,8632.0,93.3024,93.3594,93.1979,93.1979,8632.0
2022-10-05 11:50:00,98.05,98.09,97.92,98.07,3108.0,93.1979,93.2359,93.0743,93.2169,3108.0
2022-10-05 11:55:00,98.08,98.12,98.01,98.07,4977.0,93.2264,93.2644,93.1598,93.2169,4977.0
2022-10-05 12:00:00,98.08,98.1,97.82,97.87,5313.0,93.2264,93.2454,92.9792,93.0268,5313.0
2022-10-05 12:05:00,97.92,98.34,97.92,98.27,18010.0,93.0743,93.4735,93.0743,93.407,18010.0
2022-10-05 12:10:00,98.2,98.48,98.18,98.32,15901.0,93.3404,93.6066,93.3214,93.4545,15901.0
2022-10-05 12:15:00,98.33,98.6,98.33,98.5,7555.0,93.464,93.7206,93.464,93.6256,7555.0
2022-10-05 12:20:00,98.47,98.47,98.28,98.28,7744.0,93.5971,93.5971,93.4165,93.4165,7744.0
2022-10-05 12:25:00,98.4,98.4,98.21,98.28,6279.0,93.5305,93.5305,93.3499,93.4165,6279.0
2022-10-05 12:30:00,98.22,98.28,98.03,98.03,9898.0,93.3594,93.4165,93.1788,93.1788,9898.0
2022-10-05 12:35:00,98.02,98.14,97.99,98.12,8671.0,93.1693,93.2834,93.1408,93.2644,8671.0
2022-10-05 12:40:00,98.11,98.12,97.99,98.1,10039.0,93.2549,93.2644,93.1408,93.2454,10039.0
2022-10-05 12:45:00,98.09,98.45,98.03,98.44,14517.0,93.2359,93.5781,93.1788,93.5686,14517.0
2022-10-05 12:50:00,98.42,98.46,98.3,98.36,12374.0,93.5495,93.5876,93.4355,93.4925,12374.0
2022-10-05 12:55:00,98.38,98.45,98.25,98.25,13317.0,93.5115,93.5781,93.388,93.388,13317.0
2022-10-05 13:00:00,98.23,98.57,98.2,98.48,10386.0,93.3689,93.6921,93.3404,93.6066,10386.0
2022-10-05 13:05:00,98.47,98.75,98.47,98.53,30148.0,93.5971,93.8632,93.5971,93.6541,30148.0
2022-10-05 13:10:00,98.53,98.84,98.53,98.83,31478.0,93.6541,93.9488,93.6541,93.9393,31478.0
2022-10-05 13:15:00,98.85,99.03,98.78,99.03,35704.0,93.9583,94.1294,93.8917,94.1294,35704.0
2022-10-05 13:20:00,99.1,99.29,99.0,99.0,28815.0,94.1959,94.3765,94.1008,94.1008,28815.0
2022-10-05 13:25:00,98.96,99.01,98.81,98.9,9716.0,94.0628,94.1103,93.9202,94.0058,9716.0
2022-10-05 13:30:00,98.86,98.96,98.63,98.66,11059.0,93.9678,94.0628,93.7492,93.7777,11059.0
2022-10-05 13:35:00,98.67,98.8,98.54,98.79,11735.0,93.7872,93.9107,93.6636,93.9012,11735.0
2022-10-05 13:40:00,98.77,98.78,98.62,98.66,9802.0,93.8822,93.8917,93.7396,93.7777,9802.0
2022-10-05 13:45:00,98.64,98.76,98.64,98.68,5746.0,93.7587,93.8727,93.7587,93.7967,5746.0
2022-10-05 13:50:00,98.66,98.66,98.45,98.53,8806.0,93.7777,93.7777,93.5781,93.6541,8806.0
2022-10-05 13:55:00,98.54,98.59,98.41,98.44,6696.0,93.6636,93.7111,93.54,93.5686,6696.0
2022-10-05 14:00:00,98.43,98.67,98.39,98.64,8979.0,93.559,93.7872,93.521,93.7587,8979.0
2022-10-05 14:05:00,98.64,98.72,98.58,98.62,7051.0,93.7587,93.8347,93.7016,93.7396,7051.0
2022-10-05 14:10:00,98.61,98.82,98.6,98.75,5442.0,93.7301,93.9297,93.7206,93.8632,5442.0
2022-10-05 14:15:00,98.77,98.84,98.6,98.84,7249.0,93.8822,93.9488,93.7206,93.9488,7249.0
2022-10-05 14:20:00,98.79,98.85,98.67,98.75,6160.0,93.9012,93.9583,93.7872,93.8632,6160.0
2022-10-05 14:25:00,98.75,98.79,98.59,98.76,10577.0,93.8632,93.9012,93.7111,93.8727,10577.0
2022-10-05 14:30:00,98.75,98.78,98.54,98.57,7846.0,93.8632,93.8917,93.6636,93.6921,7846.0
2022-10-05 14:35:00,98.58,98.76,98.58,98.69,3169.0,93.7016,93.8727,93.7016,93.8062,3169.0
2022-10-05 14:40:00,98.68,98.75,98.65,98.73,4990.0,93.7967,93.8632,93.7682,93.8442,4990.0
2022-10-05 14:45:00,98.73,98.87,98.71,98.78,9124.0,93.8442,93.9773,93.8252,93.8917,9124.0
2022-10-05 14:50:00,98.78,98.88,98.72,98.74,8733.0,93.8917,93.9868,93.8347,93.8537,8733.0
2022-10-05 14:55:00,98.79,98.85,98.7,98.82,4233.0,93.9012,93.9583,93.8157,93.9297,4233.0
2022-10-05 15:00:00,98.86,99.2,98.86,99.04,11709.0,93.9678,94.2909,93.9678,94.1389,11709.0
2022-10-05 15:05:00,99.05,99.09,98.95,99.06,3557.0,94.1484,94.1864,94.0533,94.1579,3557.0
2022-10-05 15:10:00,99.04,99.2,98.97,99.2,8805.0,94.1389,94.2909,94.0723,94.2909,8805.0
2022-10-05 15:15:00,99.2,99.34,99.18,99.23,5730.0,94.2909,94.424,94.2719,94.3195,5730.0
2022-10-05 15:20:00,99.23,99.28,99.13,99.26,10680.0,94.3195,94.367,94.2244,94.348,10680.0
2022-10-05 15:25:00,99.23,99.27,99.14,99.16,10639.0,94.3195,94.3575,94.2339,94.2529,10639.0
2022-10-05 15:30:00,99.17,99.35,99.16,99.28,14053.0,94.2624,94.4335,94.2529,94.367,14053.0
2022-10-05 15:35:00,99.26,99.43,99.24,99.27,11125.0,94.348,94.5096,94.329,94.3575,11125.0
2022-10-05 15:40:00,99.26,99.28,99.18,99.25,14003.0,94.348,94.367,94.2719,94.3385,14003.0
2022-10-05 15:45:00,99.23,99.35,99.14,99.16,18119.0,94.3195,94.4335,94.2339,94.2529,18119.0
2022-10-05 15:50:00,99.14,99.14,98.8,98.88,50456.0,94.2339,94.2339,93.9107,93.9868,50456.0
2022-10-05 15:55:00,98.89,98.98,98.77,98.96,128558.0,93.9963,94.0818,93.8822,94.0628,128558.0
2022-10-06 09:30:00,97.72,98.37,97.03,98.21,41170.0,92.8842,93.502,92.2283,93.3499,41170.0
2022-10-06 09:35:00,98.16,98.16,97.64,98.12,11603.0,93.3024,93.3024,92.8081,93.2644,11603.0
2022-10-06 09:40:00,98.04,98.46,97.87,97.97,12610.0,93.1883,93.5876,93.0268,93.1218,12610.0
2022-10-06 09:45:00,97.94,98.02,97.29,97.36,11852.0,93.0933,93.1693,92.4755,92.542,11852.0
2022-10-06 09:50:00,97.37,97.96,97.37,97.85,13817.0,92.5515,93.1123,92.5515,93.0078,13817.0
2022-10-06 09:55:00,97.76,97.76,97.37,97.45,7254.0,92.9222,92.9222,92.5515,92.6275,7254.0
2022-10-06 10:00:00,97.48,97.49,97.16,97.39,26634.0,92.6561,92.6656,92.3519,92.5705,26634.0
2022-10-06 10:05:00,97.27,97.38,96.83,97.01,20786.0,92.4565,92.561,92.0382,92.2093,20786.0
2022-10-06 10:10:00,96.93,96.93,96.59,96.71,19326.0,92.1333,92.1333,91.8101,91.9242,19326.0
2022-10-06 10:15:00,96.72,97.01,96.69,96.91,18088.0,91.9337,92.2093,91.9052,92.1143,18088.0
2022-10-06 10:20:00,96.96,97.06,96.8,96.96,8082.0,92.1618,92.2568,92.0097,92.1618,8082.0
2022-10-06 10:25:00,96.97,97.14,96.61,96.67,8661.0,92.1713,92.3329,91.8291,91.8861,8661.0
2022-10-06 10:30:00,96.63,96.65,96.23,96.33,59218.0,91.8481,91.8671,91.4679,91.563,59218.0
2022-10-06 10:35:00,96.26,96.39,96.13,96.3,22285.0,91.4964,91.62,91.3729,91.5345,22285.0
2022-10-06 10:40:00,96.3,96.47,96.29,96.38,48053.0,91.5345,91.696,91.5249,91.6105,48053.0
2022-10-06 10:45:00,96.35,96.77,96.28,96.77,33546.0,91.582,91.9812,91.5154,91.9812,33546.0
2022-10-06 10:50:00,96.74,97.07,96.68,97.06,24347.0,91.9527,92.2663,91.8956,92.2568,24347.0
2022-10-06 10:55:00,97.04,97.18,96.91,97.07,11676.0,92.2378,92.3709,92.1143,92.2663,11676.0
2022-10-06 11:00:00,97.08,97.18,96.81,96.88,12267.0,92.2759,92.3709,92.0192,92.0858,12267.0
2022-10-06 11:05:00,96.89,97.06,96.82,96.96,7378.0,92.0953,92.2568,92.0287,92.1618,7378.0
2022-10-06 11:10:00,96.98,97.02,96.62,96.65,18032.0,92.1808,92.2188,91.8386,91.8671,18032.0
2022-10-06 11:15:00,96.65,97.16,96.64,97.12,14701.0,91.8671,92.3519,91.8576,92.3139,14701.0
2022-10-06 11:20:00,97.09,97.39,97.06,97.33,27423.0,92.2854,92.5705,92.2568,92.5135,27423.0
2022-10-06 11:25:00,97.28,97.42,97.1,97.38,23297.0,92.466,92.599,92.2949,92.561,23297.0
2022-10-06 11:30:00,97.43,97.43,97.12,97.18,9855.0,92.6085,92.6085,92.3139,92.3709,9855.0
2022-10-06 11:35:00,97.18,97.4,97.11,97.13,14444.0,92.3709,92.58,92.3044,92.3234,14444.0
2022-10-06 11:40:00,97.12,97.24,97.02,97.14,10287.0,92.3139,92.4279,92.2188,92.3329,10287.0
2022-10-06 11:45:00,97.13,97.38,97.11,97.31,12915.0,92.3234,92.561,92.3044,92.4945,12915.0
2022-10-06 11:50:00,97.3,97.5,97.24,97.35,8622.0,92.485,92.6751,92.4279,92.5325,8622.0
2022-10-06 11:55:00,97.34,97.34,96.84,96.96,14800.0,92.523,92.523,92.0477,92.1618,14800.0
2022-10-06 12:00:00,96.89,96.89,96.63,96.67,10409.0,92.0953,92.0953,91.8481,91.8861,10409.0
2022-10-06 12:05:00,96.68,96.73,96.64,96.68,9000.0,91.8956,91.9432,91.8576,91.8956,9000.0
2022-10-06 12:10:00,96.73,96.74,96.48,96.48,5922.0,91.9432,91.9527,91.7055,91.7055,5922.0
2022-10-06 12:15:00,96.52,96.57,96.44,96.57,6746.0,91.7436,91.7911,91.6675,91.7911,6746.0
2022-10-06 12:20:00,96.6,96.77,96.54,96.75,6847.0,91.8196,91.9812,91.7626,91.9622,6847.0
2022-10-06 12:25:00,96.83,96.97,96.76,96.96,5335.0,92.0382,92.1713,91.9717,92.1618,5335.0
2022-10-06 12:30:00,96.94,97.09,96.86,97.09,12294.0,92.1428,92.2854,92.0667,92.2854,12294.0
2022-10-06 12:35:00,97.06,97.18,97.05,97.15,7339.0,92.2568,92.3709,92.2473,92.3424,7339.0
2022-10-06 12:40:00,97.14,97.41,97.1,97.41,8511.0,92.3329,92.5895,92.2949,92.5895,8511.0
2022-10-06 12:45:00,97.41,97.46,97.3,97.39,12494.0,92.5895,92.637,92.485,92.5705,12494.0
2022-10-06 12:50:00,97.37,97.37,97.12,97.19,8111.0,92.5515,92.5515,92.3139,92.3804,8111.0
2022-10-06 12:55:00,97.19,97.19,96.98,96.98,7565.0,92.3804,92.3804,92.1808,92.1808,7565.0
2022-10-06 13:00:00,96.99,97.11,96.97,97.0,8079.0,92.1903,92.3044,92.1713,92.1998,8079.0
2022-10-06 13:05:00,97.0,97.02,96.9,96.91,6609.0,92.1998,92.2188,92.1048,92.1143,6609.0
2022-10-06 13:10:00,96.9,97.19,96.87,97.19,9045.0,92.1048,92.3804,92.0762,92.3804,9045.0
2022-10-06 13:15:00,97.18,97.24,97.09,97.13,6403.0,92.3709,92.4279,92.2854,92.3234,6403.0
2022-10-06 13:20:00,97.14,97.29,97.05,97.07,15232.0,92.3329,92.4755,92.2473,92.2663,15232.0
2022-10-06 13:25:00,97.05,97.11,96.96,97.09,9337.0,92.2473,92.3044,92.1618,92.2854,9337.0
2022-10-06 13:30:00,97.11,97.11,96.8,96.93,8761.0,92.3044,92.3044,92.0097,92.1333,8761.0
2022-10-06 13:35:00,96.9,96.93,96.81,96.86,15094.0,92.1048,92.1333,92.0192,92.0667,15094.0
2022-10-06 13:40:00,96.87,97.1,96.84,97.09,11249.0,92.0762,92.2949,92.0477,92.2854,11249.0
2022-10-06 13:45:00,97.09,97.11,97.01,97.11,11773.0,92.2854,92.3044,92.2093,92.3044,11773.0
2022-10-06 13:50:00,97.14,97.22,97.1,97.14,13626.0,92.3329,92.4089,92.2949,92.3329,13626.0
2022-10-06 13:55:00,97.13,97.28,97.13,97.22,7572.0,92.3234,92.466,92.3234,92.4089,7572.0
2022-10-06 14:00:00,97.21,97.21,96.92,96.98,9678.0,92.3994,92.3994,92.1238,92.1808,9678.0
2022-10-06 14:05:00,96.97,96.97,96.67,96.78,21317.0,92.1713,92.1713,91.8861,91.9907,21317.0
2022-10-06 14:10:00,96.79,96.85,96.7,96.8,9950.0,92.0002,92.0572,91.9147,92.0097,9950.0
2022-10-06 14:15:00,96.82,96.83,96.7,96.72,11548.0,92.0287,92.0382,91.9147,91.9337,11548.0
2022-10-06 14:20:00,96.7,96.77,96.61,96.64,10564.0,91.9147,91.9812,91.8291,91.8576,10564.0
2022-10-06 14:25:00,96.67,96.72,96.6,96.6,7976.0,91.8861,91.9337,91.8196,91.8196,7976.0
2022-10-06 14:30:00,96.6,96.77,96.51,96.54,7960.0,91.8196,91.9812,91.7341,91.7626,7960.0
2022-10-06 14:35:00,96.66,96.75,96.6,96.6,4810.0,91.8766,91.9622,91.8196,91.8196,4810.0
2022-10-06 14:40:00,96.61,96.76,96.61,96.65,10100.0,91.8291,91.9717,91.8291,91.8671,10100.0
2022-10-06 14:45:00,96.65,96.66,96.47,96.47,7043.0,91.8671,91.8766,91.696,91.696,7043.0
2022-10-06 14:50:00,96.47,96.52,96.3,96.5,14978.0,91.696,91.7436,91.5345,91.7246,14978.0
2022-10-06 14:55:00,96.49,96.7,96.48,96.58,14726.0,91.7151,91.9147,91.7055,91.8006,14726.0
2022-10-06 15:00:00,96.59,96.7,96.47,96.66,9095.0,91.8101,91.9147,91.696,91.8766,9095.0
2022-10-06 15:05:00,96.64,96.75,96.61,96.75,14988.0,91.8576,91.9622,91.8291,91.9622,14988.0
2022-10-06 15:10:00,96.75,96.9,96.63,96.9,20215.0,91.9622,92.1048,91.8481,92.1048,20215.0
2022-10-06 15:15:00,96.91,97.01,96.71,96.74,48052.0,92.1143,92.2093,91.9242,91.9527,48052.0
2022-10-06 15:20:00,96.72,96.93,96.71,96.84,19325.0,91.9337,92.1333,91.9242,92.0477,19325.0
2022-10-06 15:25:00,96.92,96.99,96.83,96.93,12737.0,92.1238,92.1903,92.0382,92.1333,12737.0
2022-10-06 15:30:00,96.97,96.99,96.81,96.83,17464.0,92.1713,92.1903,92.0192,92.0382,17464.0
2022-10-06 15:35:00,96.84,96.84,96.73,96.76,14594.0,92.0477,92.0477,91.9432,91.9717,14594.0
2022-10-06 15:40:00,96.75,96.77,96.6,96.7,25114.0,91.9622,91.9812,91.8196,91.9147,25114.0
2022-10-06 15:45:00,96.67,96.82,96.53,96.56,30443.0,91.8861,92.0287,91.7531,91.7816,30443.0
2022-10-06 15:50:00,96.53,96.88,96.53,96.86,84051.0,91.7531,92.0858,91.7531,92.0667,84051.0
2022-10-06 15:55:00,96.84,97.03,96.67,96.72,119288.0,92.0477,92.2283,91.8861,91.9337,119288.0
2022-10-07 09:30:00,95.29,95.85,94.77,95.36,40433.0,90.5744,91.1067,90.0802,90.641,40433.0
2022-10-07 09:35:00,95.36,95.36,94.87,95.27,9822.0,90.641,90.641,90.1752,90.5554,9822.0
2022-10-07 09:40:00,95.29,95.56,94.86,94.95,16945.0,90.5744,90.8311,90.1657,90.2513,16945.0
2022-10-07 09:45:00,94.82,94.98,94.2,94.23,24076.0,90.1277,90.2798,89.5384,89.5669,24076.0
2022-10-07 09:50:00,94.22,94.36,94.08,94.32,26175.0,89.5574,89.6905,89.4243,89.6524,26175.0
2022-10-07 09:55:00,94.28,94.39,94.05,94.05,16032.0,89.6144,89.719,89.3958,89.3958,16032.0
2022-10-07 10:00:00,94.04,94.1,93.82,93.98,16591.0,89.3863,89.4433,89.1772,89.3293,16591.0
2022-10-07 10:05:00,94.0,94.46,93.98,94.37,10554.0,89.3483,89.7855,89.3293,89.7,10554.0
2022-10-07 10:10:00,94.35,94.45,94.23,94.38,8066.0,89.681,89.776,89.5669,89.7095,8066.0
2022-10-07 10:15:00,94.36,94.84,94.33,94.81,19070.0,89.6905,90.1467,89.6619,90.1182,19070.0
2022-10-07 10:20:00,94.8,95.0,94.67,94.85,13755.0,90.1087,90.2988,89.9851,90.1562,13755.0
2022-10-07 10:25:00,94.84,94.9,94.7,94.73,9800.0,90.1467,90.2037,90.0136,90.0421,9800.0
2022-10-07 10:30:00,94.78,94.82,94.68,94.72,14191.0,90.0897,90.1277,89.9946,90.0326,14191.0
2022-10-07 10:35:00,94.73,94.93,94.67,94.93,17755.0,90.0421,90.2323,89.9851,90.2323,17755.0
2022-10-07 10:40:00,94.94,95.17,94.83,95.17,15689.0,90.2418,90.4604,90.1372,90.4604,15689.0
2022-10-07 10:45:00,95.15,95.33,95.12,95.25,15436.0,90.4414,90.6125,90.4128,90.5364,15436.0
2022-10-07 10:50:00,95.29,95.29,95.02,95.22,12673.0,90.5744,90.5744,90.3178,90.5079,12673.0
2022-10-07 10:55:00,95.25,95.34,95.19,95.23,17438.0,90.5364,90.622,90.4794,90.5174,17438.0
2022-10-07 11:00:00,95.24,95.47,95.23,95.42,13463.0,90.5269,90.7455,90.5174,90.698,13463.0
2022-10-07 11:05:00,95.37,95.4,95.08,95.08,7528.0,90.6505,90.679,90.3748,90.3748,7528.0
2022-10-07 11:10:00,95.13,95.18,95.0,95.02,6970.0,90.4224,90.4699,90.2988,90.3178,6970.0
2022-10-07 11:15:00,95.03,95.03,94.76,94.76,19888.0,90.3273,90.3273,90.0707,90.0707,19888.0
2022-10-07 11:20:00,94.76,94.94,94.75,94.88,15618.0,90.0707,90.2418,90.0612,90.1847,15618.0
2022-10-07 11:25:00,94.8,94.93,94.73,94.89,7302.0,90.1087,90.2323,90.0421,90.1942,7302.0
2022-10-07 11:30:00,94.92,94.99,94.8,94.89,12028.0,90.2227,90.2893,90.1087,90.1942,12028.0
2022-10-07 11:35:00,94.87,95.04,94.86,94.9,15673.0,90.1752,90.3368,90.1657,90.2037,15673.0
2022-10-07 11:40:00,94.86,94.91,94.65,94.76,4548.0,90.1657,90.2132,89.9661,90.0707,4548.0
2022-10-07 11:45:00,94.73,94.81,94.55,94.55,6417.0,90.0421,90.1182,89.8711,89.8711,6417.0
2022-10-07 11:50:00,94.52,94.63,94.52,94.56,19880.0,89.8425,89.9471,89.8425,89.8806,19880.0
2022-10-07 11:55:00,94.56,94.73,94.55,94.66,9284.0,89.8806,90.0421,89.8711,89.9756,9284.0
2022-10-07 12:00:00,94.66,94.81,94.65,94.79,7095.0,89.9756,90.1182,89.9661,90.0992,7095.0
2022-10-07 12:05:00,94.79,94.86,94.74,94.74,8819.0,90.0992,90.1657,90.0517,90.0517,8819.0
2022-10-07 12:10:00,94.74,94.95,94.71,94.73,15737.0,90.0517,90.2513,90.0231,90.0421,15737.0
2022-10-07 12:15:00,94.73,94.76,94.65,94.73,16497.0,90.0421,90.0707,89.9661,90.0421,16497.0
2022-10-07 12:20:00,94.69,94.72,94.35,94.35,14092.0,90.0041,90.0326,89.681,89.681,14092.0
2022-10-07 12:25:00,94.36,94.52,94.35,94.4,16173.0,89.6905,89.8425,89.681,89.7285,16173.0
2022-10-07 12:30:00,94.39,94.39,94.27,94.3,39479.0,89.719,89.719,89.6049,89.6334,39479.0
2022-10-07 12:35:00,94.3,94.42,94.2,94.37,17078.0,89.6334,89.7475,89.5384,89.7,17078.0
2022-10-07 12:40:00,94.37,94.37,94.21,94.25,10865.0,89.7,89.7,89.5479,89.5859,10865.0
2022-10-07 12:45:00,94.27,94.28,93.98,94.07,25249.0,89.6049,89.6144,89.3293,89.4148,25249.0
2022-10-07 12:50:00,94.07,94.26,94.01,94.22,11055.0,89.4148,89.5954,89.3578,89.5574,11055.0
2022-10-07 12:55:00,94.26,94.34,94.24,94.32,13939.0,89.5954,89.6714,89.5764,89.6524,13939.0
2022-10-07 13:00:00,94.31,94.32,94.17,94.23,14908.0,89.6429,89.6524,89.5099,89.5669,14908.0
2022-10-07 13:05:00,94.23,94.26,93.99,94.06,19310.0,89.5669,89.5954,89.3388,89.4053,19310.0
2022-10-07 13:10:00,94.07,94.21,94.06,94.18,19913.0,89.4148,89.5479,89.4053,89.5194,19913.0
2022-10-07 13:15:00,94.19,94.31,94.12,94.29,11419.0,89.5289,89.6429,89.4623,89.6239,11419.0
2022-10-07 13:20:00,94.29,94.31,94.12,94.17,54893.0,89.6239,89.6429,89.4623,89.5099,54893.0
2022-10-07 13:25:00,94.15,94.27,94.14,94.21,13326.0,89.4908,89.6049,89.4813,89.5479,13326.0
2022-10-07 13:30:00,94.18,94.29,94.09,94.22,15769.0,89.5194,89.6239,89.4338,89.5574,15769.0
2022-10-07 13:35:00,94.21,94.25,94.14,94.18,13062.0,89.5479,89.5859,89.4813,89.5194,13062.0
2022-10-07 13:40:00,94.21,94.31,94.17,94.26,35359.0,89.5479,89.6429,89.5099,89.5954,35359.0
2022-10-07 13:45:00,94.26,94.39,94.22,94.38,18557.0,89.5954,89.719,89.5574,89.7095,18557.0
2022-10-07 13:50:00,94.37,94.58,94.21,94.21,18217.0,89.7,89.8996,89.5479,89.5479,18217.0
2022-10-07 13:55:00,94.19,94.29,94.1,94.19,12355.0,89.5289,89.6239,89.4433,89.5289,12355.0
2022-10-07 14:00:00,94.15,94.19,94.09,94.14,12212.0,89.4908,89.5289,89.4338,89.4813,12212.0
2022-10-07 14:05:00,94.15,94.24,94.09,94.15,10870.0,89.4908,89.5764,89.4338,89.4908,10870.0
2022-10-07 14:10:00,94.14,94.17,94.01,94.17,14848.0,89.4813,89.5099,89.3578,89.5099,14848.0
2022-10-07 14:15:00,94.18,94.21,94.03,94.03,8152.0,89.5194,89.5479,89.3768,89.3768,8152.0
2022-10-07 14:20:00,94.0,94.09,93.91,93.92,9892.0,89.3483,89.4338,89.2627,89.2722,9892.0
2022-10-07 14:25:00,93.94,93.97,93.82,93.84,6909.0,89.2912,89.3198,89.1772,89.1962,6909.0
2022-10-07 14:30:00,93.84,93.85,93.73,93.77,19329.0,89.1962,89.2057,89.0916,89.1297,19329.0
2022-10-07 14:35:00,93.78,93.97,93.76,93.9,26601.0,89.1392,89.3198,89.1201,89.2532,26601.0
2022-10-07 14:40:00,93.91,93.96,93.76,93.76,12461.0,89.2627,89.3103,89.1201,89.1201,12461.0
2022-10-07 14:45:00,93.77,93.8,93.64,93.8,16950.0,89.1297,89.1582,89.0061,89.1582,16950.0
2022-10-07 14:50:00,93.8,93.87,93.76,93.82,8094.0,89.1582,89.2247,89.1201,89.1772,8094.0
2022-10-07 14:55:00,93.85,93.86,93.78,93.8,13263.0,89.2057,89.2152,89.1392,89.1582,13263.0
2022-10-07 15:00:00,93.8,94.08,93.79,94.05,20027.0,89.1582,89.4243,89.1487,89.3958,20027.0
2022-10-07 15:05:00,94.03,94.04,93.74,93.8,23199.0,89.3768,89.3863,89.1011,89.1582,23199.0
2022-10-07 15:10:00,93.81,93.86,93.68,93.68,22358.0,89.1677,89.2152,89.0441,89.0441,22358.0
2022-10-07 15:15:00,93.68,93.74,93.61,93.63,23695.0,89.0441,89.1011,88.9776,88.9966,23695.0
2022-10-07 15:20:00,93.62,93.64,93.47,93.53,22730.0,88.9871,89.0061,88.8445,88.9015,22730.0
2022-10-07 15:25:00,93.54,93.55,93.37,93.46,31834.0,88.911,88.9205,88.7494,88.835,31834.0
2022-10-07 15:30:00,93.45,93.45,93.32,93.35,37158.0,88.8255,88.8255,88.7019,88.7304,37158.0
2022-10-07 15:35:00,93.34,93.75,93.32,93.75,73559.0,88.7209,89.1106,88.7019,89.1106,73559.0
2022-10-07 15:40:00,93.75,93.92,93.69,93.85,42046.0,89.1106,89.2722,89.0536,89.2057,42046.0
2022-10-07 15:45:00,93.82,93.96,93.72,93.83,58113.0,89.1772,89.3103,89.0821,89.1867,58113.0
2022-10-07 15:50:00,93.83,94.05,93.75,93.88,92443.0,89.1867,89.3958,89.1106,89.2342,92443.0
2022-10-07 15:55:00,93.87,94.02,93.66,93.89,192183.0,89.2247,89.3673,89.0251,89.2437,192183.0
2022-10-10 09:30:00,94.55,94.97,93.9,94.97,23614.0,89.8711,90.2703,89.2532,90.2703,23614.0
2022-10-10 09:35:00,94.98,95.0,94.49,94.65,3808.0,90.2798,90.2988,89.814,89.9661,3808.0
2022-10-10 09:40:00,94.58,95.12,94.49,94.92,6332.0,89.8996,90.4128,89.814,90.2227,6332.0
2022-10-10 09:45:00,94.72,94.99,94.63,94.68,4102.0,90.0326,90.2893,89.9471,89.9946,4102.0
2022-10-10 09:50:00,94.74,94.85,94.28,94.29,14448.0,90.0517,90.1562,89.6144,89.6239,14448.0
2022-10-10 09:55:00,94.24,94.24,94.04,94.06,3825.0,89.5764,89.5764,89.3863,89.4053,3825.0
2022-10-10 10:00:00,94.02,94.29,93.94,94.12,11167.0,89.3673,89.6239,89.2912,89.4623,11167.0
2022-10-10 10:05:00,94.16,94.66,94.16,94.36,23700.0,89.5004,89.9756,89.5004,89.6905,23700.0
2022-10-10 10:10:00,94.51,94.64,94.4,94.51,9057.0,89.833,89.9566,89.7285,89.833,9057.0
2022-10-10 10:15:00,94.49,94.66,94.35,94.35,10554.0,89.814,89.9756,89.681,89.681,10554.0
2022-10-10 10:20:00,94.36,94.41,94.23,94.34,5293.0,89.6905,89.738,89.5669,89.6714,5293.0
2022-10-10 10:25:00,94.31,94.7,94.27,94.58,12181.0,89.6429,90.0136,89.6049,89.8996,12181.0
2022-10-10 10:30:00,94.53,94.6,94.05,94.17,21453.0,89.852,89.9186,89.3958,89.5099,21453.0
2022-10-10 10:35:00,94.14,94.2,93.67,93.67,7972.0,89.4813,89.5384,89.0346,89.0346,7972.0
2022-10-10 10:40:00,93.67,93.73,93.47,93.69,7796.0,89.0346,89.0916,88.8445,89.0536,7796.0
2022-10-10 10:45:00,93.77,93.91,93.71,93.85,3937.0,89.1297,89.2627,89.0726,89.2057,3937.0
2022-10-10 10:50:00,93.81,93.96,93.72,93.85,7388.0,89.1677,89.3103,89.0821,89.2057,7388.0
2022-10-10 10:55:00,93.82,93.97,93.75,93.97,4686.0,89.1772,89.3198,89.1106,89.3198,4686.0
2022-10-10 11:00:00,93.96,93.96,93.66,93.76,9759.0,89.3103,89.3103,89.0251,89.1201,9759.0
2022-10-10 11:05:00,93.76,93.92,93.76,93.9,4984.0,89.1201,89.2722,89.1201,89.2532,4984.0
2022-10-10 11:10:00,93.95,94.25,93.95,94.21,7535.0,89.3007,89.5859,89.3007,89.5479,7535.0
2022-10-10 11:15:00,94.25,94.26,94.11,94.16,15382.0,89.5859,89.5954,89.4528,89.5004,15382.0
2022-10-10 11:20:00,94.1,94.41,94.1,94.37,7632.0,89.4433,89.738,89.4433,89.7,7632.0
2022-10-10 11:25:00,94.33,94.33,94.07,94.08,3946.0,89.6619,89.6619,89.4148,89.4243,3946.0
2022-10-10 11:30:00,94.12,94.15,93.97,94.11,5785.0,89.4623,89.4908,89.3198,89.4528,5785.0
2022-10-10 11:35:00,94.08,94.1,93.89,93.89,8393.0,89.4243,89.4433,89.2437,89.2437,8393.0
2022-10-10 11:40:00,93.92,93.99,93.74,93.95,5711.0,89.2722,89.3388,89.1011,89.3007,5711.0
2022-10-10 11:45:00,93.98,94.06,93.9,94.02,6889.0,89.3293,89.4053,89.2532,89.3673,6889.0
2022-10-10 11:50:00,94.05,94.21,93.99,94.18,10249.0,89.3958,89.5479,89.3388,89.5194,10249.0
2022-10-10 11:55:00,94.17,94.21,94.02,94.05,5127.0,89.5099,89.5479,89.3673,89.3958,5127.0
2022-10-10 12:00:00,94.07,94.08,93.96,94.03,9640.0,89.4148,89.4243,89.3103,89.3768,9640.0
2022-10-10 12:05:00,94.01,94.06,93.85,93.88,6388.0,89.3578,89.4053,89.2057,89.2342,6388.0
2022-10-10 12:10:00,93.85,93.9,93.73,93.83,4042.0,89.2057,89.2532,89.0916,89.1867,4042.0
2022-10-10 12:15:00,93.82,93.87,93.74,93.74,4776.0,89.1772,89.2247,89.1011,89.1011,4776.0
2022-10-10 12:20:00,93.73,93.75,93.51,93.56,6711.0,89.0916,89.1106,88.8825,88.93,6711.0
2022-10-10 12:25:00,93.57,93.62,93.35,93.46,15575.0,88.9396,88.9871,88.7304,88.835,15575.0
2022-10-10 12:30:00,93.46,93.49,93.22,93.25,3843.0,88.835,88.8635,88.6069,88.6354,3843.0
2022-10-10 12:35:00,93.25,93.26,93.14,93.22,5042.0,88.6354,88.6449,88.5308,88.6069,5042.0
2022-10-10 12:40:00,93.22,93.27,93.18,93.22,3581.0,88.6069,88.6544,88.5689,88.6069,3581.0
2022-10-10 12:45:00,93.25,93.29,93.13,93.17,8524.0,88.6354,88.6734,88.5213,88.5593,8524.0
2022-10-10 12:50:00,93.11,93.12,92.9,92.94,12590.0,88.5023,88.5118,88.3027,88.3407,12590.0
2022-10-10 12:55:00,92.97,93.02,92.87,92.95,14444.0,88.3692,88.4168,88.2742,88.3502,14444.0
2022-10-10 13:00:00,92.95,92.95,92.82,92.83,11324.0,88.3502,88.3502,88.2267,88.2362,11324.0
2022-10-10 13:05:00,92.8,92.83,92.7,92.77,6884.0,88.2077,88.2362,88.1126,88.1791,6884.0
2022-10-10 13:10:00,92.74,93.05,92.69,92.96,12062.0,88.1506,88.4453,88.1031,88.3597,12062.0
2022-10-10 13:15:00,92.98,93.06,92.74,92.84,16919.0,88.3787,88.4548,88.1506,88.2457,16919.0
2022-10-10 13:20:00,92.83,92.93,92.83,92.84,6032.0,88.2362,88.3312,88.2362,88.2457,6032.0
2022-10-10 13:25:00,92.84,93.0,92.83,92.98,11836.0,88.2457,88.3978,88.2362,88.3787,11836.0
2022-10-10 13:30:00,93.01,93.15,92.99,93.03,9193.0,88.4073,88.5403,88.3883,88.4263,9193.0
2022-10-10 13:35:00,93.05,93.19,93.04,93.14,4717.0,88.4453,88.5784,88.4358,88.5308,4717.0
2022-10-10 13:40:00,93.15,93.17,93.06,93.11,4282.0,88.5403,88.5593,88.4548,88.5023,4282.0
2022-10-10 13:45:00,93.11,93.72,93.11,93.63,7199.0,88.5023,89.0821,88.5023,88.9966,7199.0
2022-10-10 13:50:00,93.57,93.8,93.57,93.75,18344.0,88.9396,89.1582,88.9396,89.1106,18344.0
2022-10-10 13:55:00,93.77,93.79,93.68,93.72,10671.0,89.1297,89.1487,89.0441,89.0821,10671.0
2022-10-10 14:00:00,93.7,93.74,93.57,93.59,15087.0,89.0631,89.1011,88.9396,88.9586,15087.0
2022-10-10 14:05:00,93.58,93.58,93.47,93.48,14152.0,88.9491,88.9491,88.8445,88.854,14152.0
2022-10-10 14:10:00,93.49,93.56,93.37,93.37,29937.0,88.8635,88.93,88.7494,88.7494,29937.0
2022-10-10 14:15:00,93.38,93.51,93.32,93.35,38278.0,88.759,88.8825,88.7019,88.7304,38278.0
2022-10-10 14:20:00,93.36,93.42,93.11,93.16,6286.0,88.7399,88.797,88.5023,88.5498,6286.0
2022-10-10 14:25:00,93.13,93.14,93.01,93.02,4643.0,88.5213,88.5308,88.4073,88.4168,4643.0
2022-10-10 14:30:00,93.02,93.28,93.0,93.21,5756.0,88.4168,88.6639,88.3978,88.5974,5756.0
2022-10-10 14:35:00,93.17,93.23,93.13,93.22,4121.0,88.5593,88.6164,88.5213,88.6069,4121.0
2022-10-10 14:40:00,93.25,93.28,93.08,93.12,9883.0,88.6354,88.6639,88.4738,88.5118,9883.0
2022-10-10 14:45:00,93.11,93.13,93.0,93.03,15791.0,88.5023,88.5213,88.3978,88.4263,15791.0
2022-10-10 14:50:00,93.03,93.07,92.92,93.05,7018.0,88.4263,88.4643,88.3217,88.4453,7018.0
2022-10-10 14:55:00,93.09,93.09,92.87,92.95,18837.0,88.4833,88.4833,88.2742,88.3502,18837.0
2022-10-10 15:00:00,92.96,93.09,92.76,92.79,18228.0,88.3597,88.4833,88.1696,88.1982,18228.0
2022-10-10 15:05:00,92.76,92.92,92.72,92.86,11062.0,88.1696,88.3217,88.1316,88.2647,11062.0
2022-10-10 15:10:00,92.87,92.98,92.79,92.97,15984.0,88.2742,88.3787,88.1982,88.3692,15984.0
2022-10-10 15:15:00,92.96,93.22,92.94,93.2,17535.0,88.3597,88.6069,88.3407,88.5879,17535.0
2022-10-10 15:20:00,93.23,93.25,93.11,93.15,22183.0,88.6164,88.6354,88.5023,88.5403,22183.0
2022-10-10 15:25:00,93.14,93.14,92.81,92.85,17576.0,88.5308,88.5308,88.2172,88.2552,17576.0
2022-10-10 15:30:00,92.84,93.16,92.78,93.08,60892.0,88.2457,88.5498,88.1886,88.4738,60892.0
2022-10-10 15:35:00,93.08,93.21,92.97,93.1,20675.0,88.4738,88.5974,88.3692,88.4928,20675.0
2022-10-10 15:40:00,93.14,93.14,92.92,93.06,18709.0,88.5308,88.5308,88.3217,88.4548,18709.0
2022-10-10 15:45:00,93.06,93.29,93.02,93.24,20525.0,88.4548,88.6734,88.4168,88.6259,20525.0
2022-10-10 15:50:00,93.25,93.41,93.07,93.4,49449.0,88.6354,88.7875,88.4643,88.778,49449.0
2022-10-10 15:55:00,93.39,93.39,93.02,93.02,70595.0,88.7685,88.7685,88.4168,88.4168,70595.0
2022-10-11 09:30:00,92.34,92.96,92.19,92.65,31101.0,87.7704,88.3597,87.6278,88.0651,31101.0
2022-10-11 09:35:00,92.58,92.93,92.32,92.88,9704.0,87.9985,88.3312,87.7514,88.2837,9704.0
2022-10-11 09:40:00,92.81,93.13,92.72,93.12,12397.0,88.2172,88.5213,88.1316,88.5118,12397.0
2022-10-11 09:45:00,93.08,93.38,92.72,92.97,16503.0,88.4738,88.759,88.1316,88.3692,16503.0
2022-10-11 09:50:00,92.91,93.14,92.76,92.82,27328.0,88.3122,88.5308,88.1696,88.2267,27328.0
2022-10-11 09:55:00,92.83,93.05,92.73,93.02,44969.0,88.2362,88.4453,88.1411,88.4168,44969.0
2022-10-11 10:00:00,92.98,92.98,92.6,92.69,42044.0,88.3787,88.3787,88.0176,88.1031,42044.0
2022-10-11 10:05:00,92.72,92.77,92.3,92.44,11764.0,88.1316,88.1791,87.7324,87.8655,11764.0
2022-10-11 10:10:00,92.44,92.88,92.41,92.88,13727.0,87.8655,88.2837,87.837,88.2837,13727.0
2022-10-11 10:15:00,92.81,93.29,92.72,93.17,10279.0,88.2172,88.6734,88.1316,88.5593,10279.0
2022-10-11 10:20:00,93.16,93.16,92.91,92.98,9093.0,88.5498,88.5498,88.3122,88.3787,9093.0
2022-10-11 10:25:00,92.97,93.32,92.96,93.17,15077.0,88.3692,88.7019,88.3597,88.5593,15077.0
2022-10-11 10:30:00,93.11,93.4,92.88,93.37,10468.0,88.5023,88.778,88.2837,88.7494,10468.0
2022-10-11 10:35:00,93.4,93.4,93.17,93.3,22378.0,88.778,88.778,88.5593,88.6829,22378.0
2022-10-11 10:40:00,93.3,93.53,93.29,93.4,23569.0,88.6829,88.9015,88.6734,88.778,23569.0
2022-10-11 10:45:00,93.45,93.51,93.34,93.48,12329.0,88.8255,88.8825,88.7209,88.854,12329.0
2022-10-11 10:50:00,93.5,93.64,93.44,93.57,23889.0,88.873,89.0061,88.816,88.9396,23889.0
2022-10-11 10:55:00,93.54,93.62,93.27,93.3,20404.0,88.911,88.9871,88.6544,88.6829,20404.0
2022-10-11 11:00:00,93.3,93.89,93.3,93.86,18129.0,88.6829,89.2437,88.6829,89.2152,18129.0
2022-10-11 11:05:00,93.86,93.91,93.64,93.67,13458.0,89.2152,89.2627,89.0061,89.0346,13458.0
2022-10-11 11:10:00,93.71,93.97,93.65,93.97,7985.0,89.0726,89.3198,89.0156,89.3198,7985.0
2022-10-11 11:15:00,94.0,94.28,93.98,94.16,33983.0,89.3483,89.6144,89.3293,89.5004,33983.0
2022-10-11 11:20:00,94.22,94.41,94.22,94.29,33446.0,89.5574,89.738,89.5574,89.6239,33446.0
2022-10-11 11:25:00,94.29,94.29,94.05,94.15,33492.0,89.6239,89.6239,89.3958,89.4908,33492.0
2022-10-11 11:30:00,94.28,94.46,94.14,94.46,42346.0,89.6144,89.7855,89.4813,89.7855,42346.0
2022-10-11 11:35:00,94.49,94.55,94.33,94.35,12327.0,89.814,89.8711,89.6619,89.681,12327.0
2022-10-11 11:40:00,94.38,94.59,94.29,94.58,11242.0,89.7095,89.9091,89.6239,89.8996,11242.0
2022-10-11 11:45:00,94.61,95.06,94.61,95.06,35112.0,89.9281,90.3558,89.9281,90.3558,35112.0
2022-10-11 11:50:00,95.07,95.22,94.96,94.97,16239.0,90.3653,90.5079,90.2608,90.2703,16239.0
2022-10-11 11:55:00,94.94,95.03,94.87,94.98,19379.0,90.2418,90.3273,90.1752,90.2798,19379.0
2022-10-11 12:00:00,94.95,94.95,94.53,94.55,7862.0,90.2513,90.2513,89.852,89.8711,7862.0
2022-10-11 12:05:00,94.56,94.59,94.31,94.36,12566.0,89.8806,89.9091,89.6429,89.6905,12566.0
2022-10-11 12:10:00,94.37,94.49,94.33,94.46,8351.0,89.7,89.814,89.6619,89.7855,8351.0
2022-10-11 12:15:00,94.47,94.64,94.43,94.64,6090.0,89.795,89.9566,89.757,89.9566,6090.0
2022-10-11 12:20:00,94.68,94.95,94.62,94.92,12521.0,89.9946,90.2513,89.9376,90.2227,12521.0
2022-10-11 12:25:00,94.95,95.0,94.84,94.93,9573.0,90.2513,90.2988,90.1467,90.2323,9573.0
2022-10-11 12:30:00,94.94,95.11,94.89,95.05,12199.0,90.2418,90.4033,90.1942,90.3463,12199.0
2022-10-11 12:35:00,95.06,95.19,95.04,95.19,13535.0,90.3558,90.4794,90.3368,90.4794,13535.0
2022-10-11 12:40:00,95.22,95.55,95.15,95.55,18364.0,90.5079,90.8216,90.4414,90.8216,18364.0
2022-10-11 12:45:00,95.52,95.69,95.45,95.69,13316.0,90.7931,90.9546,90.7265,90.9546,13316.0
2022-10-11 12:50:00,95.75,95.79,95.52,95.54,11637.0,91.0117,91.0497,90.7931,90.8121,11637.0
2022-10-11 12:55:00,95.53,95.66,95.48,95.59,10946.0,90.8026,90.9261,90.755,90.8596,10946.0
2022-10-11 13:00:00,95.6,95.62,95.52,95.52,9657.0,90.8691,90.8881,90.7931,90.7931,9657.0
2022-10-11 13:05:00,95.53,95.6,95.43,95.58,16971.0,90.8026,90.8691,90.7075,90.8501,16971.0
2022-10-11 13:10:00,95.56,95.63,95.42,95.46,11282.0,90.8311,90.8976,90.698,90.736,11282.0
2022-10-11 13:15:00,95.44,95.47,95.24,95.32,14396.0,90.717,90.7455,90.5269,90.603,14396.0
2022-10-11 13:20:00,95.32,95.52,95.3,95.51,17575.0,90.603,90.7931,90.5839,90.7835,17575.0
2022-10-11 13:25:00,95.51,95.51,95.25,95.28,31582.0,90.7835,90.7835,90.5364,90.5649,31582.0
2022-10-11 13:30:00,95.28,95.34,95.11,95.31,15509.0,90.5649,90.622,90.4033,90.5934,15509.0
2022-10-11 13:35:00,95.31,95.38,95.25,95.35,8077.0,90.5934,90.66,90.5364,90.6315,8077.0
2022-10-11 13:40:00,95.33,95.58,95.32,95.55,13219.0,90.6125,90.8501,90.603,90.8216,13219.0
2022-10-11 13:45:00,95.56,95.63,95.45,95.48,8157.0,90.8311,90.8976,90.7265,90.755,8157.0
2022-10-11 13:50:00,95.47,95.59,95.36,95.36,6967.0,90.7455,90.8596,90.641,90.641,6967.0
2022-10-11 13:55:00,95.34,95.48,95.34,95.43,12651.0,90.622,90.755,90.622,90.7075,12651.0
2022-10-11 14:00:00,95.48,95.48,95.38,95.39,9039.0,90.755,90.755,90.66,90.6695,9039.0
2022-10-11 14:05:00,95.35,95.42,95.1,95.26,8686.0,90.6315,90.698,90.3938,90.5459,8686.0
2022-10-11 14:10:00,95.19,95.25,95.05,95.23,10615.0,90.4794,90.5364,90.3463,90.5174,10615.0
2022-10-11 14:15:00,95.23,95.24,95.06,95.07,6451.0,90.5174,90.5269,90.3558,90.3653,6451.0
2022-10-11 14:20:00,95.02,95.14,95.02,95.1,6341.0,90.3178,90.4319,90.3178,90.3938,6341.0
2022-10-11 14:25:00,95.15,95.24,95.07,95.18,9946.0,90.4414,90.5269,90.3653,90.4699,9946.0
2022-10-11 14:30:00,95.16,95.38,95.16,95.33,7929.0,90.4509,90.66,90.4509,90.6125,7929.0
2022-10-11 14:35:00,95.33,95.33,95.15,95.23,7075.0,90.6125,90.6125,90.4414,90.5174,7075.0
2022-10-11 14:40:00,95.23,95.3,95.0,95.0,5635.0,90.5174,90.5839,90.2988,90.2988,5635.0
2022-10-11 14:45:00,94.96,95.02,94.47,94.55,34256.0,90.2608,90.3178,89.795,89.8711,34256.0
2022-10-11 14:50:00,94.55,94.57,94.09,94.13,15874.0,89.8711,89.8901,89.4338,89.4718,15874.0
2022-10-11 14:55:00,94.06,94.12,93.81,93.87,17364.0,89.4053,89.4623,89.1677,89.2247,17364.0
2022-10-11 15:00:00,93.83,93.91,93.6,93.68,16775.0,89.1867,89.2627,88.9681,89.0441,16775.0
2022-10-11 15:05:00,93.65,93.73,93.51,93.52,31242.0,89.0156,89.0916,88.8825,88.892,31242.0
2022-10-11 15:10:00,93.51,93.56,93.26,93.44,34577.0,88.8825,88.93,88.6449,88.816,34577.0
2022-10-11 15:15:00,93.41,93.63,93.24,93.49,22503.0,88.7875,88.9966,88.6259,88.8635,22503.0
2022-10-11 15:20:00,93.47,93.62,93.41,93.55,26637.0,88.8445,88.9871,88.7875,88.9205,26637.0
2022-10-11 15:25:00,93.59,93.67,93.38,93.6,22887.0,88.9586,89.0346,88.759,88.9681,22887.0
2022-10-11 15:30:00,93.61,93.64,93.38,93.58,17516.0,88.9776,89.0061,88.759,88.9491,17516.0
2022-10-11 15:35:00,93.56,93.87,93.52,93.84,29428.0,88.93,89.2247,88.892,89.1962,29428.0
2022-10-11 15:40:00,93.82,93.9,93.58,93.88,50332.0,89.1772,89.2532,88.9491,89.2342,50332.0
2022-10-11 15:45:00,93.89,94.06,93.76,94.02,44193.0,89.2437,89.4053,89.1201,89.3673,44193.0
2022-10-11 15:50:00,94.06,94.06,93.68,93.95,62747.0,89.4053,89.4053,89.0441,89.3007,62747.0
2022-10-11 15:55:00,93.96,94.0,93.74,93.82,126078.0,89.3103,89.3483,89.1011,89.1772,126078.0
2022-10-12 09:30:00,93.87,93.9,92.98,93.35,20746.0,89.2247,89.2532,88.3787,88.7304,20746.0
2022-10-12 09:35:00,93.51,93.89,93.44,93.71,3124.0,88.8825,89.2437,88.816,89.0726,3124.0
2022-10-12 09:40:00,93.73,94.08,93.3,94.08,6064.0,89.0916,89.4243,88.6829,89.4243,6064.0
2022-10-12 09:45:00,94.04,94.28,93.6,93.61,33026.0,89.3863,89.6144,88.9681,88.9776,33026.0
2022-10-12 09:50:00,93.45,93.93,93.45,93.62,5528.0,88.8255,89.2817,88.8255,88.9871,5528.0
2022-10-12 09:55:00,93.73,94.03,93.55,93.93,6543.0,89.0916,89.3768,88.9205,89.2817,6543.0
2022-10-12 10:00:00,94.08,94.49,94.08,94.46,13023.0,89.4243,89.814,89.4243,89.7855,13023.0
2022-10-12 10:05:00,94.48,94.54,93.96,93.99,7936.0,89.8045,89.8616,89.3103,89.3388,7936.0
2022-10-12 10:10:00,94.09,94.09,93.79,93.91,5502.0,89.4338,89.4338,89.1487,89.2627,5502.0
2022-10-12 10:15:00,93.82,94.08,93.77,94.08,11459.0,89.1772,89.4243,89.1297,89.4243,11459.0
2022-10-12 10:20:00,93.92,93.93,93.5,93.74,9156.0,89.2722,89.2817,88.873,89.1011,9156.0
2022-10-12 10:25:00,93.67,94.02,93.63,93.97,6615.0,89.0346,89.3673,88.9966,89.3198,6615.0
2022-10-12 10:30:00,93.89,94.1,93.82,94.1,4844.0,89.2437,89.4433,89.1772,89.4433,4844.0
2022-10-12 10:35:00,94.09,94.09,93.83,93.87,5398.0,89.4338,89.4338,89.1867,89.2247,5398.0
2022-10-12 10:40:00,93.8,93.86,93.6,93.6,15072.0,89.1582,89.2152,88.9681,88.9681,15072.0
2022-10-12 10:45:00,93.59,93.63,93.41,93.62,9390.0,88.9586,88.9966,88.7875,88.9871,9390.0
2022-10-12 10:50:00,93.64,93.8,93.57,93.8,8830.0,89.0061,89.1582,88.9396,89.1582,8830.0
2022-10-12 10:55:00,93.77,93.96,93.76,93.89,9393.0,89.1297,89.3103,89.1201,89.2437,9393.0
2022-10-12 11:00:00,93.84,94.1,93.82,94.02,9206.0,89.1962,89.4433,89.1772,89.3673,9206.0
2022-10-12 11:05:00,93.99,94.26,93.98,94.21,5969.0,89.3388,89.5954,89.3293,89.5479,5969.0
2022-10-12 11:10:00,94.23,94.25,94.17,94.22,4592.0,89.5669,89.5859,89.5099,89.5574,4592.0
2022-10-12 11:15:00,94.26,94.35,94.14,94.3,9104.0,89.5954,89.681,89.4813,89.6334,9104.0
2022-10-12 11:20:00,94.22,94.37,94.07,94.13,7129.0,89.5574,89.7,89.4148,89.4718,7129.0
2022-10-12 11:25:00,94.14,94.15,94.01,94.09,10119.0,89.4813,89.4908,89.3578,89.4338,10119.0
2022-10-12 11:30:00,94.1,94.11,93.97,94.07,18414.0,89.4433,89.4528,89.3198,89.4148,18414.0
2022-10-12 11:35:00,94.01,94.31,94.01,94.15,10650.0,89.3578,89.6429,89.3578,89.4908,10650.0
2022-10-12 11:40:00,94.13,94.48,94.13,94.34,10998.0,89.4718,89.8045,89.4718,89.6714,10998.0
2022-10-12 11:45:00,94.37,94.39,94.27,94.3,7187.0,89.7,89.719,89.6049,89.6334,7187.0
2022-10-12 11:50:00,94.37,94.51,94.32,94.49,8159.0,89.7,89.833,89.6524,89.814,8159.0
2022-10-12 11:55:00,94.49,94.57,94.43,94.56,3700.0,89.814,89.8901,89.757,89.8806,3700.0
2022-10-12 12:00:00,94.59,94.63,94.44,94.6,4797.0,89.9091,89.9471,89.7665,89.9186,4797.0
2022-10-12 12:05:00,94.62,94.82,94.5,94.51,8461.0,89.9376,90.1277,89.8235,89.833,8461.0
2022-10-12 12:10:00,94.49,94.49,94.3,94.42,3150.0,89.814,89.814,89.6334,89.7475,3150.0
2022-10-12 12:15:00,94.39,94.46,94.36,94.41,7450.0,89.719,89.7855,89.6905,89.738,7450.0
2022-10-12 12:20:00,94.45,94.55,94.39,94.52,6884.0,89.776,89.8711,89.719,89.8425,6884.0
2022-10-12 12:25:00,94.45,94.59,94.29,94.31,3395.0,89.776,89.9091,89.6239,89.6429,3395.0
2022-10-12 12:30:00,94.3,94.32,94.13,94.31,8130.0,89.6334,89.6524,89.4718,89.6429,8130.0
2022-10-12 12:35:00,94.36,94.38,94.13,94.16,9374.0,89.6905,89.7095,89.4718,89.5004,9374.0
2022-10-12 12:40:00,94.11,94.14,94.08,94.11,1424.0,89.4528,89.4813,89.4243,89.4528,1424.0
2022-10-12 12:45:00,94.09,94.25,94.08,94.22,5452.0,89.4338,89.5859,89.4243,89.5574,5452.0
2022-10-12 12:50:00,94.22,94.32,94.22,94.31,2697.0,89.5574,89.6524,89.5574,89.6429,2697.0
2022-10-12 12:55:00,94.36,94.37,94.29,94.29,4459.0,89.6905,89.7,89.6239,89.6239,4459.0
2022-10-12 13:00:00,94.3,94.33,94.14,94.14,5185.0,89.6334,89.6619,89.4813,89.4813,5185.0
2022-10-12 13:05:00,94.14,94.22,94.06,94.17,3380.0,89.4813,89.5574,89.4053,89.5099,3380.0
2022-10-12 13:10:00,94.12,94.19,94.05,94.09,5871.0,89.4623,89.5289,89.3958,89.4338,5871.0
2022-10-12 13:15:00,94.09,94.1,93.95,93.96,7121.0,89.4338,89.4433,89.3007,89.3103,7121.0
2022-10-12 13:20:00,93.97,94.08,93.95,94.05,6147.0,89.3198,89.4243,89.3007,89.3958,6147.0
2022-10-12 13:25:00,94.03,94.17,94.03,94.17,3676.0,89.3768,89.5099,89.3768,89.5099,3676.0
2022-10-12 13:30:00,94.17,94.17,93.94,94.05,3114.0,89.5099,89.5099,89.2912,89.3958,3114.0
2022-10-12 13:35:00,94.0,94.07,93.93,94.07,8310.0,89.3483,89.4148,89.2817,89.4148,8310.0
2022-10-12 13:40:00,94.12,94.12,93.94,94.0,4137.0,89.4623,89.4623,89.2912,89.3483,4137.0
2022-10-12 13:45:00,93.97,94.12,93.94,94.11,6291.0,89.3198,89.4623,89.2912,89.4528,6291.0
2022-10-12 13:50:00,94.1,94.16,94.04,94.07,4284.0,89.4433,89.5004,89.3863,89.4148,4284.0
2022-10-12 13:55:00,94.06,94.17,94.0,94.17,6271.0,89.4053,89.5099,89.3483,89.5099,6271.0
2022-10-12 14:00:00,94.17,94.4,94.0,94.2,19581.0,89.5099,89.7285,89.3483,89.5384,19581.0
2022-10-12 14:05:00,94.09,94.51,94.09,94.33,10691.0,89.4338,89.833,89.4338,89.6619,10691.0
2022-10-12 14:10:00,94.32,94.73,94.21,94.66,9328.0,89.6524,90.0421,89.5479,89.9756,9328.0
2022-10-12 14:15:00,94.68,94.68,94.39,94.49,4751.0,89.9946,89.9946,89.719,89.814,4751.0
2022-10-12 14:20:00,94.45,94.51,94.27,94.41,4652.0,89.776,89.833,89.6049,89.738,4652.0
2022-10-12 14:25:00,94.37,94.69,94.37,94.63,8159.0,89.7,90.0041,89.7,89.9471,8159.0
2022-10-12 14:30:00,94.67,94.74,94.51,94.63,5558.0,89.9851,90.0517,89.833,89.9471,5558.0
2022-10-12 14:35:00,94.68,94.75,94.61,94.7,8803.0,89.9946,90.0612,89.9281,90.0136,8803.0
2022-10-12 14:40:00,94.73,94.73,94.53,94.57,4208.0,90.0421,90.0421,89.852,89.8901,4208.0
2022-10-12 14:45:00,94.59,94.69,94.55,94.58,12292.0,89.9091,90.0041,89.8711,89.8996,12292.0
2022-10-12 14:50:00,94.57,94.61,94.42,94.5,9248.0,89.8901,89.9281,89.7475,89.8235,9248.0
2022-10-12 14:55:00,94.48,94.55,94.38,94.46,10808.0,89.8045,89.8711,89.7095,89.7855,10808.0
2022-10-12 15:00:00,94.48,94.56,94.38,94.4,9606.0,89.8045,89.8806,89.7095,89.7285,9606.0
2022-10-12 15:05:00,94.36,94.56,94.35,94.51,11247.0,89.6905,89.8806,89.681,89.833,11247.0
2022-10-12 15:10:00,94.55,94.64,94.54,94.6,7684.0,89.8711,89.9566,89.8616,89.9186,7684.0
2022-10-12 15:15:00,94.59,94.69,94.42,94.67,8180.0,89.9091,90.0041,89.7475,89.9851,8180.0
2022-10-12 15:20:00,94.67,94.69,94.5,94.52,10633.0,89.9851,90.0041,89.8235,89.8425,10633.0
2022-10-12 15:25:00,94.51,94.56,94.44,94.45,11437.0,89.833,89.8806,89.7665,89.776,11437.0
2022-10-12 15:30:00,94.42,94.46,94.29,94.46,31019.0,89.7475,89.7855,89.6239,89.7855,31019.0
2022-10-12 15:35:00,94.46,94.52,94.38,94.41,26917.0,89.7855,89.8425,89.7095,89.738,26917.0
2022-10-12 15:40:00,94.42,94.5,94.38,94.47,40377.0,89.7475,89.8235,89.7095,89.795,40377.0
2022-10-12 15:45:00,94.44,94.47,94.12,94.13,45287.0,89.7665,89.795,89.4623,89.4718,45287.0
2022-10-12 15:50:00,94.12,94.14,93.93,93.98,75180.0,89.4623,89.4813,89.2817,89.3293,75180.0
2022-10-12 15:55:00,93.98,93.98,93.4,93.5,202848.0,89.3293,89.3293,88.778,88.873,202848.0
2022-10-13 09:30:00,92.75,92.75,90.94,91.2,125890.0,88.1601,88.1601,86.4397,86.6868,125890.0
2022-10-13 09:35:00,91.46,91.46,90.71,91.16,47485.0,86.934,86.934,86.2211,86.6488,47485.0
2022-10-13 09:40:00,91.23,92.1,91.18,91.58,22722.0,86.7154,87.5423,86.6678,87.048,22722.0
2022-10-13 09:45:00,91.72,92.98,91.72,92.95,15370.0,87.1811,88.3787,87.1811,88.3502,15370.0
2022-10-13 09:50:00,92.87,93.92,92.87,93.9,47294.0,88.2742,89.2722,88.2742,89.2532,47294.0
2022-10-13 09:55:00,93.83,93.99,93.51,93.66,51121.0,89.1867,89.3388,88.8825,89.0251,51121.0
2022-10-13 10:00:00,93.66,93.89,93.49,93.71,46713.0,89.0251,89.2437,88.8635,89.0726,46713.0
2022-10-13 10:05:00,93.74,94.45,93.74,94.43,28933.0,89.1011,89.776,89.1011,89.757,28933.0
2022-10-13 10:10:00,94.38,94.71,94.0,94.7,51871.0,89.7095,90.0231,89.3483,90.0136,51871.0
2022-10-13 10:15:00,94.8,94.94,94.51,94.51,15678.0,90.1087,90.2418,89.833,89.833,15678.0
2022-10-13 10:20:00,94.53,94.71,94.38,94.48,25376.0,89.852,90.0231,89.7095,89.8045,25376.0
2022-10-13 10:25:00,94.59,94.6,93.81,93.82,8794.0,89.9091,89.9186,89.1677,89.1772,8794.0
2022-10-13 10:30:00,93.71,94.1,93.64,93.72,11822.0,89.0726,89.4433,89.0061,89.0821,11822.0
2022-10-13 10:35:00,93.7,93.94,93.52,93.9,12877.0,89.0631,89.2912,88.892,89.2532,12877.0
2022-10-13 10:40:00,93.76,94.16,93.76,94.01,9206.0,89.1201,89.5004,89.1201,89.3578,9206.0
2022-10-13 10:45:00,94.19,94.35,94.0,94.24,7692.0,89.5289,89.681,89.3483,89.5764,7692.0
2022-10-13 10:50:00,94.3,94.37,94.18,94.37,11920.0,89.6334,89.7,89.5194,89.7,11920.0
2022-10-13 10:55:00,94.29,94.68,94.29,94.42,10131.0,89.6239,89.9946,89.6239,89.7475,10131.0
2022-10-13 11:00:00,94.42,94.58,94.36,94.45,5407.0,89.7475,89.8996,89.6905,89.776,5407.0
2022-10-13 11:05:00,94.62,95.45,94.61,95.34,9925.0,89.9376,90.7265,89.9281,90.622,9925.0
2022-10-13 11:10:00,95.32,95.41,95.1,95.4,10114.0,90.603,90.6885,90.3938,90.679,10114.0
2022-10-13 11:15:00,95.38,96.37,95.24,96.2,26175.0,90.66,91.601,90.5269,91.4394,26175.0
2022-10-13 11:20:00,96.23,97.0,95.92,96.01,14915.0,91.4679,92.1998,91.1733,91.2588,14915.0
2022-10-13 11:25:00,95.9,96.09,95.74,96.05,6586.0,91.1542,91.3348,91.0022,91.2968,6586.0
2022-10-13 11:30:00,96.06,96.15,95.85,95.97,8992.0,91.3063,91.3919,91.1067,91.2208,8992.0
2022-10-13 11:35:00,95.98,97.28,95.98,96.95,27124.0,91.2303,92.466,91.2303,92.1523,27124.0
2022-10-13 11:40:00,97.1,97.26,96.57,96.57,10112.0,92.2949,92.4469,91.7911,91.7911,10112.0
2022-10-13 11:45:00,96.59,96.77,96.43,96.55,7329.0,91.8101,91.9812,91.658,91.7721,7329.0
2022-10-13 11:50:00,96.42,96.82,96.38,96.65,4280.0,91.6485,92.0287,91.6105,91.8671,4280.0
2022-10-13 11:55:00,96.71,96.78,96.53,96.65,6700.0,91.9242,91.9907,91.7531,91.8671,6700.0
2022-10-13 12:00:00,96.64,96.92,96.57,96.89,4252.0,91.8576,92.1238,91.7911,92.0953,4252.0
2022-10-13 12:05:00,96.84,96.85,96.55,96.59,6893.0,92.0477,92.0572,91.7721,91.8101,6893.0
2022-10-13 12:10:00,96.32,96.6,96.16,96.53,5829.0,91.5535,91.8196,91.4014,91.7531,5829.0
2022-10-13 12:15:00,96.65,96.65,96.27,96.27,11913.0,91.8671,91.8671,91.5059,91.5059,11913.0
2022-10-13 12:20:00,96.28,96.51,96.18,96.43,9892.0,91.5154,91.7341,91.4204,91.658,9892.0
2022-10-13 12:25:00,96.31,96.36,96.23,96.3,5878.0,91.544,91.5915,91.4679,91.5345,5878.0
2022-10-13 12:30:00,96.27,96.33,96.16,96.26,8363.0,91.5059,91.563,91.4014,91.4964,8363.0
2022-10-13 12:35:00,96.28,96.33,96.15,96.2,3052.0,91.5154,91.563,91.3919,91.4394,3052.0
2022-10-13 12:40:00,96.22,96.69,96.22,96.68,6130.0,91.4584,91.9052,91.4584,91.8956,6130.0
2022-10-13 12:45:00,96.62,96.85,96.45,96.8,8651.0,91.8386,92.0572,91.677,92.0097,8651.0
2022-10-13 12:50:00,96.77,96.94,96.68,96.72,7887.0,91.9812,92.1428,91.8956,91.9337,7887.0
2022-10-13 12:55:00,96.72,96.77,96.59,96.67,3672.0,91.9337,91.9812,91.8101,91.8861,3672.0
2022-10-13 13:00:00,96.7,96.83,96.52,96.83,6643.0,91.9147,92.0382,91.7436,92.0382,6643.0
2022-10-13 13:05:00,96.73,96.73,96.52,96.54,2437.0,91.9432,91.9432,91.7436,91.7626,2437.0
2022-10-13 13:10:00,96.51,96.65,96.51,96.63,9443.0,91.7341,91.8671,91.7341,91.8481,9443.0
2022-10-13 13:15:00,96.61,96.86,96.61,96.82,10543.0,91.8291,92.0667,91.8291,92.0287,10543.0
2022-10-13 13:20:00,96.79,97.12,96.79,97.12,8776.0,92.0002,92.3139,92.0002,92.3139,8776.0
2022-10-13 13:25:00,97.12,97.41,97.04,97.31,17709.0,92.3139,92.5895,92.2378,92.4945,17709.0
2022-10-13 13:30:00,97.34,97.61,97.34,97.58,16731.0,92.523,92.7796,92.523,92.7511,16731.0
2022-10-13 13:35:00,97.59,97.6,97.37,97.51,8374.0,92.7606,92.7701,92.5515,92.6846,8374.0
2022-10-13 13:40:00,97.54,97.54,97.22,97.27,12069.0,92.7131,92.7131,92.4089,92.4565,12069.0
2022-10-13 13:45:00,97.3,97.3,97.11,97.19,6233.0,92.485,92.485,92.3044,92.3804,6233.0
2022-10-13 13:50:00,97.2,97.23,97.1,97.13,7815.0,92.3899,92.4184,92.2949,92.3234,7815.0
2022-10-13 13:55:00,97.15,97.16,96.97,97.1,6260.0,92.3424,92.3519,92.1713,92.2949,6260.0
2022-10-13 14:00:00,97.07,97.11,96.92,97.11,6507.0,92.2663,92.3044,92.1238,92.3044,6507.0
2022-10-13 14:05:00,97.18,97.25,97.03,97.13,7266.0,92.3709,92.4374,92.2283,92.3234,7266.0
2022-10-13 14:10:00,97.12,97.32,97.07,97.29,6653.0,92.3139,92.504,92.2663,92.4755,6653.0
2022-10-13 14:15:00,97.32,97.43,97.3,97.41,5984.0,92.504,92.6085,92.485,92.5895,5984.0
2022-10-13 14:20:00,97.39,97.46,97.3,97.37,5684.0,92.5705,92.637,92.485,92.5515,5684.0
2022-10-13 14:25:00,97.28,97.3,96.92,96.95,5239.0,92.466,92.485,92.1238,92.1523,5239.0
2022-10-13 14:30:00,96.98,97.09,96.97,97.04,3074.0,92.1808,92.2854,92.1713,92.2378,3074.0
2022-10-13 14:35:00,97.02,97.19,96.95,97.15,4306.0,92.2188,92.3804,92.1523,92.3424,4306.0
2022-10-13 14:40:00,97.16,97.2,97.01,97.17,5408.0,92.3519,92.3899,92.2093,92.3614,5408.0
2022-10-13 14:45:00,97.16,97.26,97.09,97.14,3634.0,92.3519,92.4469,92.2854,92.3329,3634.0
2022-10-13 14:50:00,97.13,97.4,97.1,97.33,11747.0,92.3234,92.58,92.2949,92.5135,11747.0
2022-10-13 14:55:00,97.32,97.52,97.31,97.43,10059.0,92.504,92.6941,92.4945,92.6085,10059.0
2022-10-13 15:00:00,97.4,97.41,97.22,97.36,9155.0,92.58,92.5895,92.4089,92.542,9155.0
2022-10-13 15:05:00,97.38,97.73,97.38,97.7,10723.0,92.561,92.8937,92.561,92.8652,10723.0
2022-10-13 15:10:00,97.71,97.74,97.61,97.63,24813.0,92.8747,92.9032,92.7796,92.7986,24813.0
2022-10-13 15:15:00,97.61,97.94,97.56,97.83,27285.0,92.7796,93.0933,92.7321,92.9887,27285.0
2022-10-13 15:20:00,97.83,97.88,97.7,97.79,14933.0,92.9887,93.0363,92.8652,92.9507,14933.0
2022-10-13 15:25:00,97.83,97.85,97.64,97.73,21411.0,92.9887,93.0078,92.8081,92.8937,21411.0
2022-10-13 15:30:00,97.72,97.94,97.58,97.62,27099.0,92.8842,93.0933,92.7511,92.7891,27099.0
2022-10-13 15:35:00,97.6,97.87,97.57,97.87,32211.0,92.7701,93.0268,92.7416,93.0268,32211.0
2022-10-13 15:40:00,97.86,98.09,97.72,97.99,48692.0,93.0173,93.2359,92.8842,93.1408,48692.0
2022-10-13 15:45:00,97.98,97.98,97.76,97.8,52761.0,93.1313,93.1313,92.9222,92.9602,52761.0
2022-10-13 15:50:00,97.8,98.25,97.62,98.11,113342.0,92.9602,93.388,92.7891,93.2549,113342.0
2022-10-13 15:55:00,98.09,98.11,97.74,97.81,226510.0,93.2359,93.2549,92.9032,92.9697,226510.0
2022-10-14 09:30:00,98.92,99.47,98.28,98.65,35695.0,94.0248,94.5476,93.4165,93.7682,35695.0
2022-10-14 09:35:00,98.68,99.6,98.63,99.36,13790.0,93.7967,94.6711,93.7492,94.443,13790.0
2022-10-14 09:40:00,99.35,99.35,98.03,98.11,14096.0,94.4335,94.4335,93.1788,93.2549,14096.0
2022-10-14 09:45:00,98.09,98.24,97.53,98.08,21282.0,93.2359,93.3785,92.7036,93.2264,21282.0
2022-10-14 09:50:00,98.2,98.42,98.01,98.32,23105.0,93.3404,93.5495,93.1598,93.4545,23105.0
2022-10-14 09:55:00,98.39,98.83,98.33,98.79,43969.0,93.521,93.9393,93.464,93.9012,43969.0
2022-10-14 10:00:00,98.71,98.73,97.64,98.23,21258.0,93.8252,93.8442,92.8081,93.3689,21258.0
2022-10-14 10:05:00,98.3,98.53,98.0,98.01,16880.0,93.4355,93.6541,93.1503,93.1598,16880.0
2022-10-14 10:10:00,98.08,98.2,97.2,97.57,37224.0,93.2264,93.3404,92.3899,92.7416,37224.0
2022-10-14 10:15:00,97.5,97.69,97.38,97.63,19654.0,92.6751,92.8557,92.561,92.7986,19654.0
2022-10-14 10:20:00,97.65,97.65,96.98,96.98,31299.0,92.8176,92.8176,92.1808,92.1808,31299.0
2022-10-14 10:25:00,96.98,97.29,96.79,97.09,21918.0,92.1808,92.4755,92.0002,92.2854,21918.0
2022-10-14 10:30:00,97.12,97.53,97.09,97.23,16905.0,92.3139,92.7036,92.2854,92.4184,16905.0
2022-10-14 10:35:00,97.28,97.58,97.2,97.43,12951.0,92.466,92.7511,92.3899,92.6085,12951.0
2022-10-14 10:40:00,97.44,97.59,96.7,96.7,15064.0,92.618,92.7606,91.9147,91.9147,15064.0
2022-10-14 10:45:00,96.73,96.94,96.73,96.84,16281.0,91.9432,92.1428,91.9432,92.0477,16281.0
2022-10-14 10:50:00,96.92,97.36,96.84,97.3,15520.0,92.1238,92.542,92.0477,92.485,15520.0
2022-10-14 10:55:00,97.24,97.56,97.12,97.51,17698.0,92.4279,92.7321,92.3139,92.6846,17698.0
2022-10-14 11:00:00,97.54,97.86,97.51,97.82,16764.0,92.7131,93.0173,92.6846,92.9792,16764.0
2022-10-14 11:05:00,97.8,97.82,97.38,97.48,10265.0,92.9602,92.9792,92.561,92.6561,10265.0
2022-10-14 11:10:00,97.5,97.59,97.24,97.25,21192.0,92.6751,92.7606,92.4279,92.4374,21192.0
2022-10-14 11:15:00,97.31,97.4,97.08,97.09,20025.0,92.4945,92.58,92.2759,92.2854,20025.0
2022-10-14 11:20:00,97.16,97.54,97.15,97.45,12510.0,92.3519,92.7131,92.3424,92.6275,12510.0
2022-10-14 11:25:00,97.48,97.56,97.33,97.55,14357.0,92.6561,92.7321,92.5135,92.7226,14357.0
2022-10-14 11:30:00,97.56,97.56,96.98,96.99,23358.0,92.7321,92.7321,92.1808,92.1903,23358.0
2022-10-14 11:35:00,96.96,97.16,96.91,97.08,21781.0,92.1618,92.3519,92.1143,92.2759,21781.0
2022-10-14 11:40:00,97.1,97.24,96.92,97.03,13338.0,92.2949,92.4279,92.1238,92.2283,13338.0
2022-10-14 11:45:00,97.08,97.08,96.78,96.91,19495.0,92.2759,92.2759,91.9907,92.1143,19495.0
2022-10-14 11:50:00,96.95,97.07,96.75,96.93,19483.0,92.1523,92.2663,91.9622,92.1333,19483.0
2022-10-14 11:55:00,96.88,97.07,96.82,96.83,6247.0,92.0858,92.2663,92.0287,92.0382,6247.0
2022-10-14 12:00:00,96.82,97.26,96.75,97.19,21678.0,92.0287,92.4469,91.9622,92.3804,21678.0
2022-10-14 12:05:00,97.16,97.18,96.55,96.57,27640.0,92.3519,92.3709,91.7721,91.7911,27640.0
2022-10-14 12:10:00,96.58,96.75,96.42,96.57,17869.0,91.8006,91.9622,91.6485,91.7911,17869.0
2022-10-14 12:15:00,96.52,96.73,96.42,96.73,44336.0,91.7436,91.9432,91.6485,91.9432,44336.0
2022-10-14 12:20:00,96.69,96.86,96.6,96.8,17679.0,91.9052,92.0667,91.8196,92.0097,17679.0
2022-10-14 12:25:00,96.78,97.0,96.78,96.95,31962.0,91.9907,92.1998,91.9907,92.1523,31962.0
2022-10-14 12:30:00,96.93,97.03,96.7,96.73,18060.0,92.1333,92.2283,91.9147,91.9432,18060.0
2022-10-14 12:35:00,96.71,97.08,96.71,97.01,13204.0,91.9242,92.2759,91.9242,92.2093,13204.0
2022-10-14 12:40:00,97.01,97.37,96.99,97.25,12694.0,92.2093,92.5515,92.1903,92.4374,12694.0
2022-10-14 12:45:00,97.23,97.35,97.17,97.17,18907.0,92.4184,92.5325,92.3614,92.3614,18907.0
2022-10-14 12:50:00,97.1,97.11,96.91,96.99,10573.0,92.2949,92.3044,92.1143,92.1903,10573.0
2022-10-14 12:55:00,97.0,97.02,96.8,96.87,26569.0,92.1998,92.2188,92.0097,92.0762,26569.0
2022-10-14 13:00:00,96.87,97.05,96.74,96.76,15648.0,92.0762,92.2473,91.9527,91.9717,15648.0
2022-10-14 13:05:00,96.72,96.72,96.38,96.38,15666.0,91.9337,91.9337,91.6105,91.6105,15666.0
2022-10-14 13:10:00,96.43,96.54,96.27,96.28,7912.0,91.658,91.7626,91.5059,91.5154,7912.0
2022-10-14 13:15:00,96.3,96.49,96.29,96.43,12261.0,91.5345,91.7151,91.5249,91.658,12261.0
2022-10-14 13:20:00,96.41,96.42,96.16,96.39,10285.0,91.639,91.6485,91.4014,91.62,10285.0
2022-10-14 13:25:00,96.39,96.39,96.15,96.3,28887.0,91.62,91.62,91.3919,91.5345,28887.0
2022-10-14 13:30:00,96.31,96.39,96.22,96.23,12659.0,91.544,91.62,91.4584,91.4679,12659.0
2022-10-14 13:35:00,96.24,96.25,95.98,96.11,20549.0,91.4774,91.4869,91.2303,91.3539,20549.0
2022-10-14 13:40:00,96.08,96.29,96.06,96.09,16301.0,91.3253,91.5249,91.3063,91.3348,16301.0
2022-10-14 13:45:00,96.12,96.21,95.98,96.02,13647.0,91.3634,91.4489,91.2303,91.2683,13647.0
2022-10-14 13:50:00,95.99,96.1,95.91,96.07,12980.0,91.2398,91.3444,91.1638,91.3158,12980.0
2022-10-14 13:55:00,96.09,96.29,96.01,96.27,11727.0,91.3348,91.5249,91.2588,91.5059,11727.0
2022-10-14 14:00:00,96.24,96.24,96.09,96.21,10404.0,91.4774,91.4774,91.3348,91.4489,10404.0
2022-10-14 14:05:00,96.18,96.25,95.98,96.2,15888.0,91.4204,91.4869,91.2303,91.4394,15888.0
2022-10-14 14:10:00,96.15,96.15,95.94,95.96,42590.0,91.3919,91.3919,91.1923,91.2113,42590.0
2022-10-14 14:15:00,95.93,95.97,95.62,95.65,20123.0,91.1828,91.2208,90.8881,90.9166,20123.0
2022-10-14 14:20:00,95.67,95.73,95.53,95.71,23607.0,90.9356,90.9927,90.8026,90.9737,23607.0
2022-10-14 14:25:00,95.71,95.75,95.6,95.75,10535.0,90.9737,91.0117,90.8691,91.0117,10535.0
2022-10-14 14:30:00,95.72,95.72,95.61,95.62,9337.0,90.9832,90.9832,90.8786,90.8881,9337.0
2022-10-14 14:35:00,95.62,95.76,95.58,95.74,5820.0,90.8881,91.0212,90.8501,91.0022,5820.0
2022-10-14 14:40:00,95.74,95.77,95.53,95.73,10099.0,91.0022,91.0307,90.8026,90.9927,10099.0
2022-10-14 14:45:00,95.74,95.82,95.63,95.81,10268.0,91.0022,91.0782,90.8976,91.0687,10268.0
2022-10-14 14:50:00,95.84,95.86,95.74,95.74,8250.0,91.0972,91.1162,91.0022,91.0022,8250.0
2022-10-14 14:55:00,95.74,95.88,95.69,95.87,13544.0,91.0022,91.1352,90.9546,91.1257,13544.0
2022-10-14 15:00:00,95.92,96.24,95.9,96.21,15877.0,91.1733,91.4774,91.1542,91.4489,15877.0
2022-10-14 15:05:00,96.19,96.19,95.92,95.93,9656.0,91.4299,91.4299,91.1733,91.1828,9656.0
2022-10-14 15:10:00,95.91,96.0,95.82,95.86,8360.0,91.1638,91.2493,91.0782,91.1162,8360.0
2022-10-14 15:15:00,95.84,95.88,95.69,95.8,12907.0,91.0972,91.1352,90.9546,91.0592,12907.0
2022-10-14 15:20:00,95.79,96.01,95.75,95.94,10494.0,91.0497,91.2588,91.0117,91.1923,10494.0
2022-10-14 15:25:00,95.93,96.04,95.84,95.97,15686.0,91.1828,91.2873,91.0972,91.2208,15686.0
2022-10-14 15:30:00,95.96,96.14,95.78,96.12,21152.0,91.2113,91.3824,91.0402,91.3634,21152.0
2022-10-14 15:35:00,96.11,96.22,95.92,96.01,18520.0,91.3539,91.4584,91.1733,91.2588,18520.0
2022-10-14 15:40:00,96.0,96.03,95.86,95.97,31973.0,91.2493,91.2778,91.1162,91.2208,31973.0
2022-10-14 15:45:00,95.96,95.96,95.71,95.86,42509.0,91.2113,91.2113,90.9737,91.1162,42509.0
2022-10-14 15:50:00,95.88,95.93,95.63,95.71,88320.0,91.1352,91.1828,90.8976,90.9737,88320.0
2022-10-14 15:55:00,95.7,95.71,95.27,95.65,216031.0,90.9641,90.9737,90.5554,90.9166,216031.0
2022-10-17 09:30:00,98.24,98.85,97.53,97.57,25363.0,93.3785,93.9583,92.7036,92.7416,25363.0
2022-10-17 09:35:00,97.49,98.59,97.49,98.59,8995.0,92.6656,93.7111,92.6656,93.7111,8995.0
2022-10-17 09:40:00,98.68,98.76,97.71,97.71,14472.0,93.7967,93.8727,92.8747,92.8747,14472.0
2022-10-17 09:45:00,97.71,97.75,97.2,97.4,16849.0,92.8747,92.9127,92.3899,92.58,16849.0
2022-10-17 09:50:00,97.2,97.34,96.9,97.08,11852.0,92.3899,92.523,92.1048,92.2759,11852.0
2022-10-17 09:55:00,96.86,97.0,96.74,96.75,7463.0,92.0667,92.1998,91.9527,91.9622,7463.0
2022-10-17 10:00:00,96.83,97.19,96.83,96.92,19444.0,92.0382,92.3804,92.0382,92.1238,19444.0
2022-10-17 10:05:00,96.97,97.0,96.59,96.9,6171.0,92.1713,92.1998,91.8101,92.1048,6171.0
2022-10-17 10:10:00,96.76,97.64,96.76,97.64,14082.0,91.9717,92.8081,91.9717,92.8081,14082.0
2022-10-17 10:15:00,97.58,97.77,97.5,97.6,13614.0,92.7511,92.9317,92.6751,92.7701,13614.0
2022-10-17 10:20:00,97.66,97.91,97.48,97.57,7662.0,92.8272,93.0648,92.6561,92.7416,7662.0
2022-10-17 10:25:00,97.57,97.62,97.44,97.49,6267.0,92.7416,92.7891,92.618,92.6656,6267.0
2022-10-17 10:30:00,97.4,97.42,97.2,97.2,5090.0,92.58,92.599,92.3899,92.3899,5090.0
2022-10-17 10:35:00,97.07,97.23,96.98,97.1,18546.0,92.2663,92.4184,92.1808,92.2949,18546.0
2022-10-17 10:40:00,97.11,97.11,96.61,96.95,43097.0,92.3044,92.3044,91.8291,92.1523,43097.0
2022-10-17 10:45:00,96.99,97.11,96.94,96.98,26540.0,92.1903,92.3044,92.1428,92.1808,26540.0
2022-10-17 10:50:00,96.95,96.95,96.45,96.58,15346.0,92.1523,92.1523,91.677,91.8006,15346.0
2022-10-17 10:55:00,96.56,96.63,96.39,96.49,8205.0,91.7816,91.8481,91.62,91.7151,8205.0
2022-10-17 11:00:00,96.5,96.85,96.48,96.77,29496.0,91.7246,92.0572,91.7055,91.9812,29496.0
2022-10-17 11:05:00,96.71,96.83,96.51,96.53,12427.0,91.9242,92.0382,91.7341,91.7531,12427.0
2022-10-17 11:10:00,96.48,96.65,96.42,96.55,17619.0,91.7055,91.8671,91.6485,91.7721,17619.0
2022-10-17 11:15:00,96.61,96.73,96.56,96.68,7717.0,91.8291,91.9432,91.7816,91.8956,7717.0
2022-10-17 11:20:00,96.69,96.93,96.68,96.92,7509.0,91.9052,92.1333,91.8956,92.1238,7509.0
2022-10-17 11:25:00,96.89,97.13,96.85,97.11,7002.0,92.0953,92.3234,92.0572,92.3044,7002.0
2022-10-17 11:30:00,97.12,97.27,97.12,97.2,12355.0,92.3139,92.4565,92.3139,92.3899,12355.0
2022-10-17 11:35:00,97.19,97.44,97.19,97.42,6051.0,92.3804,92.618,92.3804,92.599,6051.0
2022-10-17 11:40:00,97.44,97.54,97.4,97.45,5649.0,92.618,92.7131,92.58,92.6275,5649.0
2022-10-17 11:45:00,97.39,97.44,97.33,97.43,4957.0,92.5705,92.618,92.5135,92.6085,4957.0
2022-10-17 11:50:00,97.4,97.44,97.27,97.34,6348.0,92.58,92.618,92.4565,92.523,6348.0
2022-10-17 11:55:00,97.35,97.35,97.24,97.27,3551.0,92.5325,92.5325,92.4279,92.4565,3551.0
2022-10-17 12:00:00,97.31,97.41,97.22,97.26,12407.0,92.4945,92.5895,92.4089,92.4469,12407.0
2022-10-17 12:05:00,97.36,97.54,97.33,97.52,9936.0,92.542,92.7131,92.5135,92.6941,9936.0
2022-10-17 12:10:00,97.53,97.53,97.14,97.23,7213.0,92.7036,92.7036,92.3329,92.4184,7213.0
2022-10-17 12:15:00,97.32,97.32,97.09,97.09,5337.0,92.504,92.504,92.2854,92.2854,5337.0
2022-10-17 12:20:00,97.09,97.14,97.0,97.1,5173.0,92.2854,92.3329,92.1998,92.2949,5173.0
2022-10-17 12:25:00,97.11,97.33,97.09,97.25,14714.0,92.3044,92.5135,92.2854,92.4374,14714.0
2022-10-17 12:30:00,97.33,97.45,97.28,97.4,8009.0,92.5135,92.6275,92.466,92.58,8009.0
2022-10-17 12:35:00,97.4,97.42,97.32,97.36,5575.0,92.58,92.599,92.504,92.542,5575.0
2022-10-17 12:40:00,97.36,97.36,97.09,97.24,16834.0,92.542,92.542,92.2854,92.4279,16834.0
2022-10-17 12:45:00,97.28,97.28,97.13,97.2,5083.0,92.466,92.466,92.3234,92.3899,5083.0
2022-10-17 12:50:00,97.19,97.32,97.15,97.29,9879.0,92.3804,92.504,92.3424,92.4755,9879.0
2022-10-17 12:55:00,97.28,97.3,97.08,97.15,13016.0,92.466,92.485,92.2759,92.3424,13016.0
2022-10-17 13:00:00,97.15,97.17,96.92,97.05,10176.0,92.3424,92.3614,92.1238,92.2473,10176.0
2022-10-17 13:05:00,97.06,97.16,97.05,97.1,5665.0,92.2568,92.3519,92.2473,92.2949,5665.0
2022-10-17 13:10:00,97.1,97.16,97.07,97.1,3865.0,92.2949,92.3519,92.2663,92.2949,3865.0
2022-10-17 13:15:00,97.12,97.27,97.05,97.05,9653.0,92.3139,92.4565,92.2473,92.2473,9653.0
2022-10-17 13:20:00,97.04,97.34,97.02,97.34,11190.0,92.2378,92.523,92.2188,92.523,11190.0
2022-10-17 13:25:00,97.33,97.34,97.26,97.34,6994.0,92.5135,92.523,92.4469,92.523,6994.0
2022-10-17 13:30:00,97.35,97.44,97.31,97.36,9160.0,92.5325,92.618,92.4945,92.542,9160.0
2022-10-17 13:35:00,97.37,97.46,97.3,97.46,6059.0,92.5515,92.637,92.485,92.637,6059.0
2022-10-17 13:40:00,97.5,97.53,97.43,97.49,9842.0,92.6751,92.7036,92.6085,92.6656,9842.0
2022-10-17 13:45:00,97.46,97.7,97.41,97.68,10586.0,92.637,92.8652,92.5895,92.8462,10586.0
2022-10-17 13:50:00,97.69,97.73,97.58,97.58,7321.0,92.8557,92.8937,92.7511,92.7511,7321.0
2022-10-17 13:55:00,97.57,97.61,97.45,97.58,10288.0,92.7416,92.7796,92.6275,92.7511,10288.0
2022-10-17 14:00:00,97.58,97.58,97.28,97.32,9254.0,92.7511,92.7511,92.466,92.504,9254.0
2022-10-17 14:05:00,97.32,97.32,97.16,97.2,4341.0,92.504,92.504,92.3519,92.3899,4341.0
2022-10-17 14:10:00,97.15,97.17,96.99,97.04,4848.0,92.3424,92.3614,92.1903,92.2378,4848.0
2022-10-17 14:15:00,97.01,97.07,96.92,97.07,6924.0,92.2093,92.2663,92.1238,92.2663,6924.0
2022-10-17 14:20:00,97.04,97.1,97.0,97.05,4146.0,92.2378,92.2949,92.1998,92.2473,4146.0
2022-10-17 14:25:00,97.05,97.15,96.96,97.14,6499.0,92.2473,92.3424,92.1618,92.3329,6499.0
2022-10-17 14:30:00,97.13,97.17,97.09,97.16,6734.0,92.3234,92.3614,92.2854,92.3519,6734.0
2022-10-17 14:35:00,97.16,97.38,97.15,97.38,8564.0,92.3519,92.561,92.3424,92.561,8564.0
2022-10-17 14:40:00,97.35,97.44,97.32,97.43,7277.0,92.5325,92.618,92.504,92.6085,7277.0
2022-10-17 14:45:00,97.42,97.45,97.36,97.4,7174.0,92.599,92.6275,92.542,92.58,7174.0
2022-10-17 14:50:00,97.39,97.45,97.35,97.42,25391.0,92.5705,92.6275,92.5325,92.599,25391.0
2022-10-17 14:55:00,97.39,97.46,97.33,97.33,8973.0,92.5705,92.637,92.5135,92.5135,8973.0
2022-10-17 15:00:00,97.25,97.37,97.15,97.23,7065.0,92.4374,92.5515,92.3424,92.4184,7065.0
2022-10-17 15:05:00,97.26,97.31,97.14,97.19,15641.0,92.4469,92.4945,92.3329,92.3804,15641.0
2022-10-17 15:10:00,97.17,97.24,97.12,97.24,8636.0,92.3614,92.4279,92.3139,92.4279,8636.0
2022-10-17 15:15:00,97.24,97.26,97.09,97.21,9908.0,92.4279,92.4469,92.2854,92.3994,9908.0
2022-10-17 15:20:00,97.21,97.38,97.15,97.35,7049.0,92.3994,92.561,92.3424,92.5325,7049.0
2022-10-17 15:25:00,97.34,97.39,97.3,97.36,7679.0,92.523,92.5705,92.485,92.542,7679.0
2022-10-17 15:30:00,97.37,97.43,97.3,97.37,13652.0,92.5515,92.6085,92.485,92.5515,13652.0
2022-10-17 15:35:00,97.36,97.45,97.31,97.4,16618.0,92.542,92.6275,92.4945,92.58,16618.0
2022-10-17 15:40:00,97.41,97.59,97.31,97.56,14774.0,92.5895,92.7606,92.4945,92.7321,14774.0
2022-10-17 15:45:00,97.56,97.59,97.32,97.34,28665.0,92.7321,92.7606,92.504,92.523,28665.0
2022-10-17 15:50:00,97.34,97.65,97.34,97.63,61309.0,92.523,92.8176,92.523,92.7986,61309.0
2022-10-17 15:55:00,97.63,97.64,97.32,97.45,145683.0,92.7986,92.8081,92.504,92.6275,145683.0
2022-10-18 09:30:00,100.0,100.19,99.42,99.78,44079.0,95.0514,95.232,94.5001,94.8422,44079.0
2022-10-18 09:35:00,99.68,100.04,99.4,100.04,21325.0,94.7472,95.0894,94.481,95.0894,21325.0
2022-10-18 09:40:00,100.05,100.26,99.49,99.55,16867.0,95.0989,95.2985,94.5666,94.6236,16867.0
2022-10-18 09:45:00,99.44,99.5,98.98,99.44,13015.0,94.5191,94.5761,94.0818,94.5191,13015.0
2022-10-18 09:50:00,99.47,99.67,98.94,98.94,14722.0,94.5476,94.7377,94.0438,94.0438,14722.0
2022-10-18 09:55:00,98.95,99.81,98.95,99.78,14026.0,94.0533,94.8708,94.0533,94.8422,14026.0
2022-10-18 10:00:00,99.73,100.38,99.61,100.29,17734.0,94.7947,95.4125,94.6807,95.327,17734.0
2022-10-18 10:05:00,100.39,100.41,99.94,100.18,13413.0,95.4221,95.4411,94.9943,95.2224,13413.0
2022-10-18 10:10:00,100.2,100.2,99.57,99.57,13229.0,95.2415,95.2415,94.6426,94.6426,13229.0
2022-10-18 10:15:00,99.71,99.76,99.3,99.44,20898.0,94.7757,94.8232,94.386,94.5191,20898.0
2022-10-18 10:20:00,99.44,99.47,99.1,99.25,16079.0,94.5191,94.5476,94.1959,94.3385,16079.0
2022-10-18 10:25:00,99.25,99.37,99.1,99.18,14089.0,94.3385,94.4525,94.1959,94.2719,14089.0
2022-10-18 10:30:00,99.19,99.19,98.78,99.02,16079.0,94.2814,94.2814,93.8917,94.1199,16079.0
2022-10-18 10:35:00,99.09,99.1,98.72,98.8,16297.0,94.1864,94.1959,93.8347,93.9107,16297.0
2022-10-18 10:40:00,98.8,99.05,98.76,99.04,10739.0,93.9107,94.1484,93.8727,94.1389,10739.0
2022-10-18 10:45:00,99.01,99.04,98.87,98.97,5737.0,94.1103,94.1389,93.9773,94.0723,5737.0
2022-10-18 10:50:00,98.96,99.03,98.79,99.02,12434.0,94.0628,94.1294,93.9012,94.1199,12434.0
2022-10-18 10:55:00,99.01,99.01,98.77,98.83,13634.0,94.1103,94.1103,93.8822,93.9393,13634.0
2022-10-18 11:00:00,98.8,98.97,98.63,98.97,29434.0,93.9107,94.0723,93.7492,94.0723,29434.0
2022-10-18 11:05:00,98.97,99.08,98.67,98.7,17835.0,94.0723,94.1769,93.7872,93.8157,17835.0
2022-10-18 11:10:00,98.77,98.87,98.52,98.55,19588.0,93.8822,93.9773,93.6446,93.6731,19588.0
2022-10-18 11:15:00,98.53,98.88,98.48,98.6,29344.0,93.6541,93.9868,93.6066,93.7206,29344.0
2022-10-18 11:20:00,98.59,98.67,98.26,98.33,17714.0,93.7111,93.7872,93.3975,93.464,17714.0
2022-10-18 11:25:00,98.38,98.55,98.24,98.53,39440.0,93.5115,93.6731,93.3785,93.6541,39440.0
2022-10-18 11:30:00,98.48,98.49,98.3,98.41,15159.0,93.6066,93.6161,93.4355,93.54,15159.0
2022-10-18 11:35:00,98.39,98.42,98.11,98.34,20310.0,93.521,93.5495,93.2549,93.4735,20310.0
2022-10-18 11:40:00,98.36,98.38,98.05,98.26,26213.0,93.4925,93.5115,93.1979,93.3975,26213.0
2022-10-18 11:45:00,98.22,98.66,98.17,98.58,23617.0,93.3594,93.7777,93.3119,93.7016,23617.0
2022-10-18 11:50:00,98.57,99.01,98.52,98.92,90130.0,93.6921,94.1103,93.6446,94.0248,90130.0
2022-10-18 11:55:00,98.92,98.92,98.63,98.72,11031.0,94.0248,94.0248,93.7492,93.8347,11031.0
2022-10-18 12:00:00,98.75,98.75,98.51,98.61,10108.0,93.8632,93.8632,93.6351,93.7301,10108.0
2022-10-18 12:05:00,98.59,98.84,98.47,98.82,8549.0,93.7111,93.9488,93.5971,93.9297,8549.0
2022-10-18 12:10:00,98.93,99.18,98.93,99.14,10242.0,94.0343,94.2719,94.0343,94.2339,10242.0
2022-10-18 12:15:00,99.15,99.28,99.08,99.11,9585.0,94.2434,94.367,94.1769,94.2054,9585.0
2022-10-18 12:20:00,99.09,99.09,98.81,98.81,7225.0,94.1864,94.1864,93.9202,93.9202,7225.0
2022-10-18 12:25:00,98.78,98.88,98.69,98.76,13519.0,93.8917,93.9868,93.8062,93.8727,13519.0
2022-10-18 12:30:00,98.73,98.88,98.68,98.84,13592.0,93.8442,93.9868,93.7967,93.9488,13592.0
2022-10-18 12:35:00,98.87,99.28,98.87,99.23,12240.0,93.9773,94.367,93.9773,94.3195,12240.0
2022-10-18 12:40:00,99.21,99.36,99.21,99.23,9953.0,94.3004,94.443,94.3004,94.3195,9953.0
2022-10-18 12:45:00,99.12,99.19,99.09,99.19,9449.0,94.2149,94.2814,94.1864,94.2814,9449.0
2022-10-18 12:50:00,99.22,99.44,99.21,99.44,15236.0,94.31,94.5191,94.3004,94.5191,15236.0
2022-10-18 12:55:00,99.43,99.46,99.2,99.21,12415.0,94.5096,94.5381,94.2909,94.3004,12415.0
2022-10-18 13:00:00,99.21,99.23,98.58,98.62,15449.0,94.3004,94.3195,93.7016,93.7396,15449.0
2022-10-18 13:05:00,98.65,98.99,98.64,98.87,4886.0,93.7682,94.0913,93.7587,93.9773,4886.0
2022-10-18 13:10:00,98.88,99.07,98.88,99.05,6311.0,93.9868,94.1674,93.9868,94.1484,6311.0
2022-10-18 13:15:00,99.04,99.1,98.91,98.98,5921.0,94.1389,94.1959,94.0153,94.0818,5921.0
2022-10-18 13:20:00,98.96,99.15,98.89,99.06,8567.0,94.0628,94.2434,93.9963,94.1579,8567.0
2022-10-18 13:25:00,99.07,99.33,99.07,99.33,9165.0,94.1674,94.4145,94.1674,94.4145,9165.0
2022-10-18 13:30:00,99.33,99.58,99.28,99.58,21349.0,94.4145,94.6521,94.367,94.6521,21349.0
2022-10-18 13:35:00,99.6,99.7,99.58,99.65,18025.0,94.6711,94.7662,94.6521,94.7187,18025.0
2022-10-18 13:40:00,99.7,99.7,99.58,99.63,4612.0,94.7662,94.7662,94.6521,94.6997,4612.0
2022-10-18 13:45:00,99.65,99.8,99.58,99.78,9381.0,94.7187,94.8613,94.6521,94.8422,9381.0
2022-10-18 13:50:00,99.78,99.79,99.59,99.79,7871.0,94.8422,94.8517,94.6616,94.8517,7871.0
2022-10-18 13:55:00,99.79,99.83,99.67,99.78,5819.0,94.8517,94.8898,94.7377,94.8422,5819.0
2022-10-18 14:00:00,99.78,99.83,99.55,99.55,5899.0,94.8422,94.8898,94.6236,94.6236,5899.0
2022-10-18 14:05:00,99.58,99.7,99.49,99.54,7647.0,94.6521,94.7662,94.5666,94.6141,7647.0
2022-10-18 14:10:00,99.6,99.64,99.54,99.55,5878.0,94.6711,94.7092,94.6141,94.6236,5878.0
2022-10-18 14:15:00,99.53,99.53,99.38,99.43,15184.0,94.6046,94.6046,94.462,94.5096,15184.0
2022-10-18 14:20:00,99.43,99.58,99.38,99.56,7155.0,94.5096,94.6521,94.462,94.6331,7155.0
2022-10-18 14:25:00,99.57,99.73,99.49,99.72,13214.0,94.6426,94.7947,94.5666,94.7852,13214.0
2022-10-18 14:30:00,99.71,99.71,99.47,99.51,11903.0,94.7757,94.7757,94.5476,94.5856,11903.0
2022-10-18 14:35:00,99.52,99.57,99.15,99.17,13147.0,94.5951,94.6426,94.2434,94.2624,13147.0
2022-10-18 14:40:00,99.19,99.22,98.84,98.84,7804.0,94.2814,94.31,93.9488,93.9488,7804.0
2022-10-18 14:45:00,98.87,98.94,98.64,98.82,26744.0,93.9773,94.0438,93.7587,93.9297,26744.0
2022-10-18 14:50:00,98.8,98.81,98.68,98.74,19032.0,93.9107,93.9202,93.7967,93.8537,19032.0
2022-10-18 14:55:00,98.73,98.85,98.63,98.81,12649.0,93.8442,93.9583,93.7492,93.9202,12649.0
2022-10-18 15:00:00,98.81,98.88,98.63,98.82,11332.0,93.9202,93.9868,93.7492,93.9297,11332.0
2022-10-18 15:05:00,98.81,99.0,98.81,98.9,8074.0,93.9202,94.1008,93.9202,94.0058,8074.0
2022-10-18 15:10:00,98.88,98.95,98.77,98.79,26241.0,93.9868,94.0533,93.8822,93.9012,26241.0
2022-10-18 15:15:00,98.8,98.91,98.69,98.89,14048.0,93.9107,94.0153,93.8062,93.9963,14048.0
2022-10-18 15:20:00,98.92,99.12,98.8,99.09,11023.0,94.0248,94.2149,93.9107,94.1864,11023.0
2022-10-18 15:25:00,99.11,99.14,98.9,99.03,30174.0,94.2054,94.2339,94.0058,94.1294,30174.0
2022-10-18 15:30:00,99.0,99.46,98.97,99.42,15751.0,94.1008,94.5381,94.0723,94.5001,15751.0
2022-10-18 15:35:00,99.43,99.43,99.17,99.28,15435.0,94.5096,94.5096,94.2624,94.367,15435.0
2022-10-18 15:40:00,99.29,99.34,99.21,99.32,25356.0,94.3765,94.424,94.3004,94.405,25356.0
2022-10-18 15:45:00,99.29,99.39,99.27,99.3,37776.0,94.3765,94.4715,94.3575,94.386,37776.0
2022-10-18 15:50:00,99.27,99.46,99.27,99.37,55715.0,94.3575,94.5381,94.3575,94.4525,55715.0
2022-10-18 15:55:00,99.37,99.64,99.21,99.64,111680.0,94.4525,94.7092,94.3004,94.7092,111680.0
2022-10-19 09:30:00,96.67,97.04,95.4,95.95,135945.0,91.8861,92.2378,90.679,91.2018,135945.0
2022-10-19 09:35:00,95.89,96.69,95.89,96.55,42038.0,91.1447,91.9052,91.1447,91.7721,42038.0
2022-10-19 09:40:00,96.54,96.55,95.82,96.11,55240.0,91.7626,91.7721,91.0782,91.3539,55240.0
2022-10-19 09:45:00,96.09,96.14,95.38,95.47,58141.0,91.3348,91.3824,90.66,90.7455,58141.0
2022-10-19 09:50:00,95.38,96.42,95.29,96.42,27085.0,90.66,91.6485,90.5744,91.6485,27085.0
2022-10-19 09:55:00,96.48,96.67,95.94,96.1,81739.0,91.7055,91.8861,91.1923,91.3444,81739.0
2022-10-19 10:00:00,96.21,96.94,96.02,96.89,28087.0,91.4489,92.1428,91.2683,92.0953,28087.0
2022-10-19 10:05:00,96.89,97.16,96.58,96.83,46260.0,92.0953,92.3519,91.8006,92.0382,46260.0
2022-10-19 10:10:00,96.85,96.96,96.36,96.71,31803.0,92.0572,92.1618,91.5915,91.9242,31803.0
2022-10-19 10:15:00,96.73,97.21,96.68,97.18,17557.0,91.9432,92.3994,91.8956,92.3709,17557.0
2022-10-19 10:20:00,97.25,97.87,97.22,97.57,36125.0,92.4374,93.0268,92.4089,92.7416,36125.0
2022-10-19 10:25:00,97.52,97.77,97.23,97.67,16226.0,92.6941,92.9317,92.4184,92.8367,16226.0
2022-10-19 10:30:00,97.77,97.82,97.14,97.19,28036.0,92.9317,92.9792,92.3329,92.3804,28036.0
2022-10-19 10:35:00,97.15,97.19,96.85,97.05,21122.0,92.3424,92.3804,92.0572,92.2473,21122.0
2022-10-19 10:40:00,97.05,97.05,96.52,96.73,62766.0,92.2473,92.2473,91.7436,91.9432,62766.0
2022-10-19 10:45:00,96.7,96.7,96.21,96.28,19507.0,91.9147,91.9147,91.4489,91.5154,19507.0
2022-10-19 10:50:00,96.25,96.45,96.19,96.3,24100.0,91.4869,91.677,91.4299,91.5345,24100.0
2022-10-19 10:55:00,96.38,96.66,96.33,96.62,21772.0,91.6105,91.8766,91.563,91.8386,21772.0
2022-10-19 11:00:00,96.64,96.74,96.5,96.64,12952.0,91.8576,91.9527,91.7246,91.8576,12952.0
2022-10-19 11:05:00,96.62,96.89,96.61,96.63,10369.0,91.8386,92.0953,91.8291,91.8481,10369.0
2022-10-19 11:10:00,96.67,97.08,96.64,96.98,9676.0,91.8861,92.2759,91.8576,92.1808,9676.0
2022-10-19 11:15:00,96.98,97.16,96.91,97.09,8901.0,92.1808,92.3519,92.1143,92.2854,8901.0
2022-10-19 11:20:00,97.06,97.28,96.96,97.13,6148.0,92.2568,92.466,92.1618,92.3234,6148.0
2022-10-19 11:25:00,97.16,97.16,96.81,96.98,8510.0,92.3519,92.3519,92.0192,92.1808,8510.0
2022-10-19 11:30:00,97.01,97.07,96.85,96.98,15478.0,92.2093,92.2663,92.0572,92.1808,15478.0
2022-10-19 11:35:00,96.96,97.04,96.76,97.01,7412.0,92.1618,92.2378,91.9717,92.2093,7412.0
2022-10-19 11:40:00,97.03,97.07,96.79,96.81,4331.0,92.2283,92.2663,92.0002,92.0192,4331.0
2022-10-19 11:45:00,96.84,96.95,96.82,96.95,14377.0,92.0477,92.1523,92.0287,92.1523,14377.0
2022-10-19 11:50:00,96.93,97.02,96.75,96.77,24957.0,92.1333,92.2188,91.9622,91.9812,24957.0
2022-10-19 11:55:00,96.78,96.8,96.57,96.58,6700.0,91.9907,92.0097,91.7911,91.8006,6700.0
2022-10-19 12:00:00,96.57,96.58,96.37,96.47,8419.0,91.7911,91.8006,91.601,91.696,8419.0
2022-10-19 12:05:00,96.42,96.42,96.29,96.41,8090.0,91.6485,91.6485,91.5249,91.639,8090.0
2022-10-19 12:10:00,96.4,96.46,96.25,96.37,7381.0,91.6295,91.6865,91.4869,91.601,7381.0
2022-10-19 12:15:00,96.4,96.44,96.28,96.42,6792.0,91.6295,91.6675,91.5154,91.6485,6792.0
2022-10-19 12:20:00,96.42,96.48,96.35,96.45,22952.0,91.6485,91.7055,91.582,91.677,22952.0
2022-10-19 12:25:00,96.43,96.43,96.17,96.3,18853.0,91.658,91.658,91.4109,91.5345,18853.0
2022-10-19 12:30:00,96.26,96.52,96.24,96.44,13328.0,91.4964,91.7436,91.4774,91.6675,13328.0
2022-10-19 12:35:00,96.44,96.61,96.31,96.4,45768.0,91.6675,91.8291,91.544,91.6295,45768.0
2022-10-19 12:40:00,96.36,96.38,96.05,96.22,35812.0,91.5915,91.6105,91.2968,91.4584,35812.0
2022-10-19 12:45:00,96.24,96.25,96.01,96.09,17509.0,91.4774,91.4869,91.2588,91.3348,17509.0
2022-10-19 12:50:00,96.08,96.21,96.03,96.08,8289.0,91.3253,91.4489,91.2778,91.3253,8289.0
2022-10-19 12:55:00,96.09,96.09,95.88,95.96,19735.0,91.3348,91.3348,91.1352,91.2113,19735.0
2022-10-19 13:00:00,95.92,96.0,95.46,95.46,12891.0,91.1733,91.2493,90.736,90.736,12891.0
2022-10-19 13:05:00,95.45,95.65,95.42,95.62,15776.0,90.7265,90.9166,90.698,90.8881,15776.0
2022-10-19 13:10:00,95.53,95.61,95.31,95.31,9789.0,90.8026,90.8786,90.5934,90.5934,9789.0
2022-10-19 13:15:00,95.28,95.35,95.13,95.18,10909.0,90.5649,90.6315,90.4224,90.4699,10909.0
2022-10-19 13:20:00,95.18,95.26,95.06,95.14,14140.0,90.4699,90.5459,90.3558,90.4319,14140.0
2022-10-19 13:25:00,95.12,95.27,95.08,95.15,29394.0,90.4128,90.5554,90.3748,90.4414,29394.0
2022-10-19 13:30:00,95.16,95.21,94.95,94.96,15803.0,90.4509,90.4984,90.2513,90.2608,15803.0
2022-10-19 13:35:00,94.97,95.03,94.65,94.72,6694.0,90.2703,90.3273,89.9661,90.0326,6694.0
2022-10-19 13:40:00,94.74,94.76,94.58,94.68,18617.0,90.0517,90.0707,89.8996,89.9946,18617.0
2022-10-19 13:45:00,94.72,95.0,94.64,94.73,40155.0,90.0326,90.2988,89.9566,90.0421,40155.0
2022-10-19 13:50:00,94.76,94.82,94.7,94.79,8326.0,90.0707,90.1277,90.0136,90.0992,8326.0
2022-10-19 13:55:00,94.81,95.03,94.76,95.03,16047.0,90.1182,90.3273,90.0707,90.3273,16047.0
2022-10-19 14:00:00,95.03,95.29,94.93,95.24,20127.0,90.3273,90.5744,90.2323,90.5269,20127.0
2022-10-19 14:05:00,95.23,95.49,95.22,95.47,24212.0,90.5174,90.7645,90.5079,90.7455,24212.0
2022-10-19 14:10:00,95.48,95.54,95.39,95.46,11885.0,90.755,90.8121,90.6695,90.736,11885.0
2022-10-19 14:15:00,95.49,95.66,95.46,95.54,11591.0,90.7645,90.9261,90.736,90.8121,11591.0
2022-10-19 14:20:00,95.5,95.5,95.37,95.47,40012.0,90.774,90.774,90.6505,90.7455,40012.0
2022-10-19 14:25:00,95.48,95.57,95.44,95.49,6768.0,90.755,90.8406,90.717,90.7645,6768.0
2022-10-19 14:30:00,95.46,95.54,95.36,95.42,6841.0,90.736,90.8121,90.641,90.698,6841.0
2022-10-19 14:35:00,95.42,95.44,95.24,95.27,7208.0,90.698,90.717,90.5269,90.5554,7208.0
2022-10-19 14:40:00,95.26,95.38,95.21,95.23,9964.0,90.5459,90.66,90.4984,90.5174,9964.0
2022-10-19 14:45:00,95.25,95.27,95.1,95.13,6601.0,90.5364,90.5554,90.3938,90.4224,6601.0
2022-10-19 14:50:00,95.12,95.15,95.06,95.13,17949.0,90.4128,90.4414,90.3558,90.4224,17949.0
2022-10-19 14:55:00,95.11,95.22,95.1,95.22,7598.0,90.4033,90.5079,90.3938,90.5079,7598.0
2022-10-19 15:00:00,95.22,95.38,95.15,95.15,12720.0,90.5079,90.66,90.4414,90.4414,12720.0
2022-10-19 15:05:00,95.17,95.24,95.05,95.2,15087.0,90.4604,90.5269,90.3463,90.4889,15087.0
2022-10-19 15:10:00,95.22,95.35,95.18,95.32,8625.0,90.5079,90.6315,90.4699,90.603,8625.0
2022-10-19 15:15:00,95.26,95.53,95.26,95.51,18600.0,90.5459,90.8026,90.5459,90.7835,18600.0
2022-10-19 15:20:00,95.51,95.51,95.31,95.32,16060.0,90.7835,90.7835,90.5934,90.603,16060.0
2022-10-19 15:25:00,95.3,95.35,95.19,95.2,10690.0,90.5839,90.6315,90.4794,90.4889,10690.0
2022-10-19 15:30:00,95.2,95.24,95.05,95.16,22374.0,90.4889,90.5269,90.3463,90.4509,22374.0
2022-10-19 15:35:00,95.14,95.31,95.07,95.08,29494.0,90.4319,90.5934,90.3653,90.3748,29494.0
2022-10-19 15:40:00,95.1,95.26,95.08,95.18,30646.0,90.3938,90.5459,90.3748,90.4699,30646.0
2022-10-19 15:45:00,95.19,95.24,95.0,95.03,73653.0,90.4794,90.5269,90.2988,90.3273,73653.0
2022-10-19 15:50:00,95.01,95.14,94.92,95.09,88811.0,90.3083,90.4319,90.2227,90.3843,88811.0
2022-10-19 15:55:00,95.07,95.3,95.0,95.27,237939.0,90.3653,90.5839,90.2988,90.5554,237939.0
2022-10-20 09:30:00,95.2,95.82,94.5,95.6,51988.0,90.4889,91.0782,89.8235,90.8691,51988.0
2022-10-20 09:35:00,95.61,95.61,94.93,95.41,25271.0,90.8786,90.8786,90.2323,90.6885,25271.0
2022-10-20 09:40:00,95.38,96.18,95.31,95.76,28900.0,90.66,91.4204,90.5934,91.0212,28900.0
2022-10-20 09:45:00,95.74,96.11,95.6,96.11,26026.0,91.0022,91.3539,90.8691,91.3539,26026.0
2022-10-20 09:50:00,96.05,96.66,95.92,96.28,57913.0,91.2968,91.8766,91.1733,91.5154,57913.0
2022-10-20 09:55:00,96.33,96.8,96.21,96.26,30005.0,91.563,92.0097,91.4489,91.4964,30005.0
2022-10-20 10:00:00,96.3,97.15,96.24,97.02,29475.0,91.5345,92.3424,91.4774,92.2188,29475.0
2022-10-20 10:05:00,97.12,97.65,97.0,97.56,28056.0,92.3139,92.8176,92.1998,92.7321,28056.0
2022-10-20 10:10:00,97.63,97.65,97.26,97.34,18860.0,92.7986,92.8176,92.4469,92.523,18860.0
2022-10-20 10:15:00,97.29,97.57,97.13,97.51,16599.0,92.4755,92.7416,92.3234,92.6846,16599.0
2022-10-20 10:20:00,97.53,97.71,97.37,97.5,33553.0,92.7036,92.8747,92.5515,92.6751,33553.0
2022-10-20 10:25:00,97.46,97.55,97.12,97.45,20280.0,92.637,92.7226,92.3139,92.6275,20280.0
2022-10-20 10:30:00,97.42,97.47,96.94,97.06,27418.0,92.599,92.6466,92.1428,92.2568,27418.0
2022-10-20 10:35:00,97.07,97.22,96.84,96.92,39881.0,92.2663,92.4089,92.0477,92.1238,39881.0
2022-10-20 10:40:00,96.95,97.04,96.7,96.76,45343.0,92.1523,92.2378,91.9147,91.9717,45343.0
2022-10-20 10:45:00,96.76,97.09,96.72,97.08,16669.0,91.9717,92.2854,91.9337,92.2759,16669.0
2022-10-20 10:50:00,97.0,97.16,96.68,96.71,15591.0,92.1998,92.3519,91.8956,91.9242,15591.0
2022-10-20 10:55:00,96.69,97.03,96.61,97.03,15591.0,91.9052,92.2283,91.8291,92.2283,15591.0
2022-10-20 11:00:00,97.05,97.11,96.63,96.89,20572.0,92.2473,92.3044,91.8481,92.0953,20572.0
2022-10-20 11:05:00,96.88,96.92,96.73,96.88,7337.0,92.0858,92.1238,91.9432,92.0858,7337.0
2022-10-20 11:10:00,96.92,97.07,96.86,96.92,9753.0,92.1238,92.2663,92.0667,92.1238,9753.0
2022-10-20 11:15:00,96.93,96.93,96.6,96.69,18973.0,92.1333,92.1333,91.8196,91.9052,18973.0
2022-10-20 11:20:00,96.67,96.71,96.49,96.59,11255.0,91.8861,91.9242,91.7151,91.8101,11255.0
2022-10-20 11:25:00,96.65,96.67,96.23,96.3,10859.0,91.8671,91.8861,91.4679,91.5345,10859.0
2022-10-20 11:30:00,96.3,96.43,96.23,96.4,23119.0,91.5345,91.658,91.4679,91.6295,23119.0
2022-10-20 11:35:00,96.35,96.48,96.33,96.39,6334.0,91.582,91.7055,91.563,91.62,6334.0
2022-10-20 11:40:00,96.36,96.4,96.26,96.31,21322.0,91.5915,91.6295,91.4964,91.544,21322.0
2022-10-20 11:45:00,96.33,96.33,96.05,96.16,21114.0,91.563,91.563,91.2968,91.4014,21114.0
2022-10-20 11:50:00,96.15,96.39,96.13,96.18,8826.0,91.3919,91.62,91.3729,91.4204,8826.0
2022-10-20 11:55:00,96.16,96.28,95.98,96.03,52784.0,91.4014,91.5154,91.2303,91.2778,52784.0
2022-10-20 12:00:00,96.03,96.13,95.77,95.9,15946.0,91.2778,91.3729,91.0307,91.1542,15946.0
2022-10-20 12:05:00,95.88,95.89,95.52,95.58,27139.0,91.1352,91.1447,90.7931,90.8501,27139.0
2022-10-20 12:10:00,95.57,95.64,95.49,95.54,6211.0,90.8406,90.9071,90.7645,90.8121,6211.0
2022-10-20 12:15:00,95.5,95.83,95.5,95.77,12478.0,90.774,91.0877,90.774,91.0307,12478.0
2022-10-20 12:20:00,95.77,95.77,95.47,95.56,11579.0,91.0307,91.0307,90.7455,90.8311,11579.0
2022-10-20 12:25:00,95.55,95.59,95.31,95.38,15763.0,90.8216,90.8596,90.5934,90.66,15763.0
2022-10-20 12:30:00,95.37,95.49,95.31,95.38,13169.0,90.6505,90.7645,90.5934,90.66,13169.0
2022-10-20 12:35:00,95.39,95.41,95.21,95.22,9180.0,90.6695,90.6885,90.4984,90.5079,9180.0
2022-10-20 12:40:00,95.26,95.36,95.09,95.11,8861.0,90.5459,90.641,90.3843,90.4033,8861.0
2022-10-20 12:45:00,95.13,95.2,94.98,95.1,23184.0,90.4224,90.4889,90.2798,90.3938,23184.0
2022-10-20 12:50:00,95.12,95.16,94.85,94.93,7799.0,90.4128,90.4509,90.1562,90.2323,7799.0
2022-10-20 12:55:00,94.96,95.12,94.94,95.12,7737.0,90.2608,90.4128,90.2418,90.4128,7737.0
2022-10-20 13:00:00,95.08,95.16,95.01,95.09,4463.0,90.3748,90.4509,90.3083,90.3843,4463.0
2022-10-20 13:05:00,95.09,95.13,94.65,94.72,19637.0,90.3843,90.4224,89.9661,90.0326,19637.0
2022-10-20 13:10:00,94.66,94.93,94.65,94.83,39242.0,89.9756,90.2323,89.9661,90.1372,39242.0
2022-10-20 13:15:00,94.83,94.85,94.67,94.72,24021.0,90.1372,90.1562,89.9851,90.0326,24021.0
2022-10-20 13:20:00,94.71,94.98,94.68,94.88,19519.0,90.0231,90.2798,89.9946,90.1847,19519.0
2022-10-20 13:25:00,94.91,95.13,94.88,95.11,29357.0,90.2132,90.4224,90.1847,90.4033,29357.0
2022-10-20 13:30:00,95.11,95.2,94.92,95.15,9630.0,90.4033,90.4889,90.2227,90.4414,9630.0
2022-10-20 13:35:00,95.17,95.26,95.09,95.16,13502.0,90.4604,90.5459,90.3843,90.4509,13502.0
2022-10-20 13:40:00,95.16,95.17,94.93,95.08,11403.0,90.4509,90.4604,90.2323,90.3748,11403.0
2022-10-20 13:45:00,95.07,95.11,94.85,94.95,14790.0,90.3653,90.4033,90.1562,90.2513,14790.0
2022-10-20 13:50:00,94.93,94.94,94.77,94.85,14184.0,90.2323,90.2418,90.0802,90.1562,14184.0
2022-10-20 13:55:00,94.88,95.0,94.81,95.0,10562.0,90.1847,90.2988,90.1182,90.2988,10562.0
2022-10-20 14:00:00,94.97,95.0,94.83,94.84,9581.0,90.2703,90.2988,90.1372,90.1467,9581.0
2022-10-20 14:05:00,94.84,94.94,94.61,94.68,16673.0,90.1467,90.2418,89.9281,89.9946,16673.0
2022-10-20 14:10:00,94.68,94.71,94.58,94.59,9185.0,89.9946,90.0231,89.8996,89.9091,9185.0
2022-10-20 14:15:00,94.62,94.78,94.57,94.65,16997.0,89.9376,90.0897,89.8901,89.9661,16997.0
2022-10-20 14:20:00,94.63,94.71,94.51,94.53,14901.0,89.9471,90.0231,89.833,89.852,14901.0
2022-10-20 14:25:00,94.53,94.57,94.47,94.49,13690.0,89.852,89.8901,89.795,89.814,13690.0
2022-10-20 14:30:00,94.46,94.75,94.43,94.75,12692.0,89.7855,90.0612,89.757,90.0612,12692.0
2022-10-20 14:35:00,94.76,94.91,94.73,94.82,18365.0,90.0707,90.2132,90.0421,90.1277,18365.0
2022-10-20 14:40:00,94.82,94.82,94.58,94.61,16951.0,90.1277,90.1277,89.8996,89.9281,16951.0
2022-10-20 14:45:00,94.59,94.75,94.57,94.73,16795.0,89.9091,90.0612,89.8901,90.0421,16795.0
2022-10-20 14:50:00,94.7,94.76,94.54,94.76,26151.0,90.0136,90.0707,89.8616,90.0707,26151.0
2022-10-20 14:55:00,94.75,94.97,94.74,94.81,42263.0,90.0612,90.2703,90.0517,90.1182,42263.0
2022-10-20 15:00:00,94.8,94.97,94.8,94.85,18938.0,90.1087,90.2703,90.1087,90.1562,18938.0
2022-10-20 15:05:00,94.87,95.17,94.85,95.09,22872.0,90.1752,90.4604,90.1562,90.3843,22872.0
2022-10-20 15:10:00,95.1,95.11,94.78,94.88,22957.0,90.3938,90.4033,90.0897,90.1847,22957.0
2022-10-20 15:15:00,94.85,94.88,94.68,94.68,31806.0,90.1562,90.1847,89.9946,89.9946,31806.0
2022-10-20 15:20:00,94.68,94.76,94.51,94.58,28824.0,89.9946,90.0707,89.833,89.8996,28824.0
2022-10-20 15:25:00,94.53,94.56,94.33,94.46,42364.0,89.852,89.8806,89.6619,89.7855,42364.0
2022-10-20 15:30:00,94.44,94.52,94.35,94.45,23138.0,89.7665,89.8425,89.681,89.776,23138.0
2022-10-20 15:35:00,94.42,94.69,94.4,94.55,23894.0,89.7475,90.0041,89.7285,89.8711,23894.0
2022-10-20 15:40:00,94.53,94.71,94.45,94.69,72477.0,89.852,90.0231,89.776,90.0041,72477.0
2022-10-20 15:45:00,94.67,94.85,94.55,94.85,54722.0,89.9851,90.1562,89.8711,90.1562,54722.0
2022-10-20 15:50:00,94.86,95.25,94.78,95.17,103356.0,90.1657,90.5364,90.0897,90.4604,103356.0
2022-10-20 15:55:00,95.18,95.19,94.86,94.94,200858.0,90.4699,90.4794,90.1657,90.2418,200858.0
2022-10-21 09:30:00,94.62,94.62,93.12,93.91,162500.0,89.9376,89.9376,88.5118,89.2627,162500.0
2022-10-21 09:35:00,93.95,94.41,93.76,94.22,34171.0,89.3007,89.738,89.1201,89.5574,34171.0
2022-10-21 09:40:00,94.14,94.77,93.91,94.55,28004.0,89.4813,90.0802,89.2627,89.8711,28004.0
2022-10-21 09:45:00,94.67,95.73,94.45,95.72,36455.0,89.9851,90.9927,89.776,90.9832,36455.0
2022-10-21 09:50:00,95.65,95.65,94.98,95.36,27816.0,90.9166,90.9166,90.2798,90.641,27816.0
2022-10-21 09:55:00,95.44,95.52,95.12,95.33,21311.0,90.717,90.7931,90.4128,90.6125,21311.0
2022-10-21 10:00:00,95.31,95.5,95.08,95.2,38866.0,90.5934,90.774,90.3748,90.4889,38866.0
2022-10-21 10:05:00,95.18,95.88,95.07,95.5,29535.0,90.4699,91.1352,90.3653,90.774,29535.0
2022-10-21 10:10:00,95.51,95.58,95.12,95.25,9475.0,90.7835,90.8501,90.4128,90.5364,9475.0
2022-10-21 10:15:00,95.24,95.35,95.04,95.06,12621.0,90.5269,90.6315,90.3368,90.3558,12621.0
2022-10-21 10:20:00,95.04,95.11,94.24,94.28,21319.0,90.3368,90.4033,89.5764,89.6144,21319.0
2022-10-21 10:25:00,94.28,94.28,93.94,94.02,55809.0,89.6144,89.6144,89.2912,89.3673,55809.0
2022-10-21 10:30:00,94.04,94.34,93.56,93.63,63166.0,89.3863,89.6714,88.93,88.9966,63166.0
2022-10-21 10:35:00,93.71,93.81,93.25,93.7,37748.0,89.0726,89.1677,88.6354,89.0631,37748.0
2022-10-21 10:40:00,93.76,94.05,93.7,93.91,67959.0,89.1201,89.3958,89.0631,89.2627,67959.0
2022-10-21 10:45:00,93.88,94.11,93.72,93.98,45585.0,89.2342,89.4528,89.0821,89.3293,45585.0
2022-10-21 10:50:00,93.93,94.1,93.9,94.01,15912.0,89.2817,89.4433,89.2532,89.3578,15912.0
2022-10-21 10:55:00,93.97,93.98,93.44,93.62,59372.0,89.3198,89.3293,88.816,88.9871,59372.0
2022-10-21 11:00:00,93.63,93.73,93.2,93.27,36939.0,88.9966,89.0916,88.5879,88.6544,36939.0
2022-10-21 11:05:00,93.27,93.33,92.94,93.14,71794.0,88.6544,88.7114,88.3407,88.5308,71794.0
2022-10-21 11:10:00,93.19,93.49,93.13,93.27,19095.0,88.5784,88.8635,88.5213,88.6544,19095.0
2022-10-21 11:15:00,93.23,93.4,93.02,93.18,34171.0,88.6164,88.778,88.4168,88.5689,34171.0
2022-10-21 11:20:00,93.12,93.47,93.0,93.16,21267.0,88.5118,88.8445,88.3978,88.5498,21267.0
2022-10-21 11:25:00,93.2,93.51,93.12,93.17,25902.0,88.5879,88.8825,88.5118,88.5593,25902.0
2022-10-21 11:30:00,93.23,93.78,93.17,93.6,13242.0,88.6164,89.1392,88.5593,88.9681,13242.0
2022-10-21 11:35:00,93.58,93.62,93.24,93.36,14660.0,88.9491,88.9871,88.6259,88.7399,14660.0
2022-10-21 11:40:00,93.38,93.73,93.25,93.72,23622.0,88.759,89.0916,88.6354,89.0821,23622.0
2022-10-21 11:45:00,93.72,93.94,93.63,93.94,25972.0,89.0821,89.2912,88.9966,89.2912,25972.0
2022-10-21 11:50:00,93.97,94.15,93.76,93.9,16472.0,89.3198,89.4908,89.1201,89.2532,16472.0
2022-10-21 11:55:00,93.86,94.06,93.81,93.96,16160.0,89.2152,89.4053,89.1677,89.3103,16160.0
2022-10-21 12:00:00,94.0,94.47,93.96,94.36,15950.0,89.3483,89.795,89.3103,89.6905,15950.0
2022-10-21 12:05:00,94.39,94.39,94.22,94.33,17474.0,89.719,89.719,89.5574,89.6619,17474.0
2022-10-21 12:10:00,94.32,94.37,94.0,94.31,16561.0,89.6524,89.7,89.3483,89.6429,16561.0
2022-10-21 12:15:00,94.3,94.32,93.94,94.02,23439.0,89.6334,89.6524,89.2912,89.3673,23439.0
2022-10-21 12:20:00,94.02,94.35,93.95,94.27,17020.0,89.3673,89.681,89.3007,89.6049,17020.0
2022-10-21 12:25:00,94.25,94.46,94.03,94.05,15936.0,89.5859,89.7855,89.3768,89.3958,15936.0
2022-10-21 12:30:00,94.06,94.47,94.05,94.4,19783.0,89.4053,89.795,89.3958,89.7285,19783.0
2022-10-21 12:35:00,94.44,94.7,94.23,94.27,13120.0,89.7665,90.0136,89.5669,89.6049,13120.0
2022-10-21 12:40:00,94.3,94.75,94.29,94.71,9423.0,89.6334,90.0612,89.6239,90.0231,9423.0
2022-10-21 12:45:00,94.73,95.03,94.72,94.97,15502.0,90.0421,90.3273,90.0326,90.2703,15502.0
2022-10-21 12:50:00,95.01,95.18,95.01,95.14,4855.0,90.3083,90.4699,90.3083,90.4319,4855.0
2022-10-21 12:55:00,95.14,95.2,95.0,95.05,13390.0,90.4319,90.4889,90.2988,90.3463,13390.0
2022-10-21 13:00:00,95.07,95.43,95.06,95.4,10067.0,90.3653,90.7075,90.3558,90.679,10067.0
2022-10-21 13:05:00,95.38,95.43,95.12,95.12,7744.0,90.66,90.7075,90.4128,90.4128,7744.0
2022-10-21 13:10:00,95.12,95.22,95.01,95.19,12884.0,90.4128,90.5079,90.3083,90.4794,12884.0
2022-10-21 13:15:00,95.17,95.31,94.99,95.27,13428.0,90.4604,90.5934,90.2893,90.5554,13428.0
2022-10-21 13:20:00,95.27,95.32,95.0,95.03,14161.0,90.5554,90.603,90.2988,90.3273,14161.0
2022-10-21 13:25:00,94.96,95.25,94.96,95.11,8262.0,90.2608,90.5364,90.2608,90.4033,8262.0
2022-10-21 13:30:00,95.18,95.31,95.14,95.15,10905.0,90.4699,90.5934,90.4319,90.4414,10905.0
2022-10-21 13:35:00,95.13,95.21,94.99,95.11,13304.0,90.4224,90.4984,90.2893,90.4033,13304.0
2022-10-21 13:40:00,95.13,95.29,95.12,95.26,12320.0,90.4224,90.5744,90.4128,90.5459,12320.0
2022-10-21 13:45:00,95.24,95.5,95.23,95.45,8525.0,90.5269,90.774,90.5174,90.7265,8525.0
2022-10-21 13:50:00,95.49,95.59,95.47,95.53,8108.0,90.7645,90.8596,90.7455,90.8026,8108.0
2022-10-21 13:55:00,95.52,95.65,95.44,95.65,22388.0,90.7931,90.9166,90.717,90.9166,22388.0
2022-10-21 14:00:00,95.7,95.81,95.69,95.73,12580.0,90.9641,91.0687,90.9546,90.9927,12580.0
2022-10-21 14:05:00,95.72,95.9,95.68,95.89,10896.0,90.9832,91.1542,90.9451,91.1447,10896.0
2022-10-21 14:10:00,95.9,95.95,95.72,95.72,14757.0,91.1542,91.2018,90.9832,90.9832,14757.0
2022-10-21 14:15:00,95.8,95.81,95.65,95.68,16450.0,91.0592,91.0687,90.9166,90.9451,16450.0
2022-10-21 14:20:00,95.7,95.76,95.66,95.7,22105.0,90.9641,91.0212,90.9261,90.9641,22105.0
2022-10-21 14:25:00,95.7,95.91,95.68,95.83,23261.0,90.9641,91.1638,90.9451,91.0877,23261.0
2022-10-21 14:30:00,95.85,96.05,95.82,95.91,6034.0,91.1067,91.2968,91.0782,91.1638,6034.0
2022-10-21 14:35:00,95.93,96.06,95.89,95.95,14323.0,91.1828,91.3063,91.1447,91.2018,14323.0
2022-10-21 14:40:00,95.95,96.01,95.83,95.86,7421.0,91.2018,91.2588,91.0877,91.1162,7421.0
2022-10-21 14:45:00,95.82,95.86,95.68,95.79,17587.0,91.0782,91.1162,90.9451,91.0497,17587.0
2022-10-21 14:50:00,95.78,95.8,95.35,95.35,41992.0,91.0402,91.0592,90.6315,90.6315,41992.0
2022-10-21 14:55:00,95.35,95.54,95.33,95.53,21316.0,90.6315,90.8121,90.6125,90.8026,21316.0
2022-10-21 15:00:00,95.5,95.58,95.31,95.54,21309.0,90.774,90.8501,90.5934,90.8121,21309.0
2022-10-21 15:05:00,95.52,95.54,95.36,95.4,16048.0,90.7931,90.8121,90.641,90.679,16048.0
2022-10-21 15:10:00,95.41,95.57,95.37,95.54,21300.0,90.6885,90.8406,90.6505,90.8121,21300.0
2022-10-21 15:15:00,95.52,95.64,95.5,95.55,28864.0,90.7931,90.9071,90.774,90.8216,28864.0
2022-10-21 15:20:00,95.52,95.69,95.5,95.65,24972.0,90.7931,90.9546,90.774,90.9166,24972.0
2022-10-21 15:25:00,95.65,95.81,95.62,95.79,25697.0,90.9166,91.0687,90.8881,91.0497,25697.0
2022-10-21 15:30:00,95.82,95.83,95.64,95.73,38058.0,91.0782,91.0877,90.9071,90.9927,38058.0
2022-10-21 15:35:00,95.73,95.76,95.6,95.73,31331.0,90.9927,91.0212,90.8691,90.9927,31331.0
2022-10-21 15:40:00,95.75,95.97,95.73,95.89,47731.0,91.0117,91.2208,90.9927,91.1447,47731.0
2022-10-21 15:45:00,95.85,95.94,95.78,95.84,62719.0,91.1067,91.1923,91.0402,91.0972,62719.0
2022-10-21 15:50:00,95.84,96.04,95.78,95.89,85389.0,91.0972,91.2873,91.0402,91.1447,85389.0
2022-10-21 15:55:00,95.89,96.25,95.89,96.23,261304.0,91.1447,91.4869,91.1447,91.4679,261304.0
2022-10-24 09:30:00,97.57,98.12,96.43,97.88,46102.0,92.7416,93.2644,91.658,93.0363,46102.0
2022-10-24 09:35:00,97.84,98.4,97.76,98.13,25768.0,92.9982,93.5305,92.9222,93.2739,25768.0
2022-10-24 09:40:00,98.09,98.09,97.31,97.41,15663.0,93.2359,93.2359,92.4945,92.5895,15663.0
2022-10-24 09:45:00,97.6,98.5,97.45,97.79,25528.0,92.7701,93.6256,92.6275,92.9507,25528.0
2022-10-24 09:50:00,97.86,98.24,97.73,98.08,30988.0,93.0173,93.3785,92.8937,93.2264,30988.0
2022-10-24 09:55:00,98.1,98.24,97.93,98.11,21184.0,93.2454,93.3785,93.0838,93.2549,21184.0
2022-10-24 10:00:00,98.12,98.12,97.06,97.18,40887.0,93.2644,93.2644,92.2568,92.3709,40887.0
2022-10-24 10:05:00,97.16,97.35,96.55,96.77,20502.0,92.3519,92.5325,91.7721,91.9812,20502.0
2022-10-24 10:10:00,96.81,97.71,96.77,97.71,11922.0,92.0192,92.8747,91.9812,92.8747,11922.0
2022-10-24 10:15:00,97.69,97.69,97.21,97.49,13957.0,92.8557,92.8557,92.3994,92.6656,13957.0
2022-10-24 10:20:00,97.38,97.44,96.68,96.86,10931.0,92.561,92.618,91.8956,92.0667,10931.0
2022-10-24 10:25:00,96.81,97.15,96.7,97.14,17564.0,92.0192,92.3424,91.9147,92.3329,17564.0
2022-10-24 10:30:00,97.11,97.43,96.99,97.43,28405.0,92.3044,92.6085,92.1903,92.6085,28405.0
2022-10-24 10:35:00,97.51,97.65,97.28,97.36,39259.0,92.6846,92.8176,92.466,92.542,39259.0
2022-10-24 10:40:00,97.38,97.44,96.94,97.17,11268.0,92.561,92.618,92.1428,92.3614,11268.0
2022-10-24 10:45:00,97.12,97.16,96.85,96.89,17444.0,92.3139,92.3519,92.0572,92.0953,17444.0
2022-10-24 10:50:00,96.93,97.48,96.93,97.43,44011.0,92.1333,92.6561,92.1333,92.6085,44011.0
2022-10-24 10:55:00,97.45,97.67,97.18,97.49,15329.0,92.6275,92.8367,92.3709,92.6656,15329.0
2022-10-24 11:00:00,97.55,97.69,97.37,97.48,13977.0,92.7226,92.8557,92.5515,92.6561,13977.0
2022-10-24 11:05:00,97.52,97.54,97.22,97.27,16409.0,92.6941,92.7131,92.4089,92.4565,16409.0
2022-10-24 11:10:00,97.25,97.42,97.2,97.33,12230.0,92.4374,92.599,92.3899,92.5135,12230.0
2022-10-24 11:15:00,97.24,97.47,97.02,97.18,20524.0,92.4279,92.6466,92.2188,92.3709,20524.0
2022-10-24 11:20:00,97.2,97.36,97.14,97.28,10925.0,92.3899,92.542,92.3329,92.466,10925.0
2022-10-24 11:25:00,97.28,97.61,97.16,97.52,22683.0,92.466,92.7796,92.3519,92.6941,22683.0
2022-10-24 11:30:00,97.47,97.52,97.27,97.43,36264.0,92.6466,92.6941,92.4565,92.6085,36264.0
2022-10-24 11:35:00,97.45,97.74,97.34,97.5,16362.0,92.6275,92.9032,92.523,92.6751,16362.0
2022-10-24 11:40:00,97.48,97.69,97.37,97.44,27698.0,92.6561,92.8557,92.5515,92.618,27698.0
2022-10-24 11:45:00,97.37,97.5,97.18,97.5,31365.0,92.5515,92.6751,92.3709,92.6751,31365.0
2022-10-24 11:50:00,97.47,97.76,97.36,97.67,21049.0,92.6466,92.9222,92.542,92.8367,21049.0
2022-10-24 11:55:00,97.67,97.96,97.66,97.92,22416.0,92.8367,93.1123,92.8272,93.0743,22416.0
2022-10-24 12:00:00,97.91,98.01,97.65,97.68,15456.0,93.0648,93.1598,92.8176,92.8462,15456.0
2022-10-24 12:05:00,97.71,97.77,97.58,97.65,9401.0,92.8747,92.9317,92.7511,92.8176,9401.0
2022-10-24 12:10:00,97.66,97.74,97.63,97.69,7012.0,92.8272,92.9032,92.7986,92.8557,7012.0
2022-10-24 12:15:00,97.71,97.77,97.53,97.71,15615.0,92.8747,92.9317,92.7036,92.8747,15615.0
2022-10-24 12:20:00,97.71,97.76,97.47,97.65,21500.0,92.8747,92.9222,92.6466,92.8176,21500.0
2022-10-24 12:25:00,97.61,97.61,97.31,97.36,16968.0,92.7796,92.7796,92.4945,92.542,16968.0
2022-10-24 12:30:00,97.34,97.45,97.26,97.38,24943.0,92.523,92.6275,92.4469,92.561,24943.0
2022-10-24 12:35:00,97.36,97.59,97.3,97.43,12613.0,92.542,92.7606,92.485,92.6085,12613.0
2022-10-24 12:40:00,97.44,97.49,97.36,97.49,21357.0,92.618,92.6656,92.542,92.6656,21357.0
2022-10-24 12:45:00,97.5,97.59,97.44,97.57,19151.0,92.6751,92.7606,92.618,92.7416,19151.0
2022-10-24 12:50:00,97.56,97.67,97.55,97.61,8979.0,92.7321,92.8367,92.7226,92.7796,8979.0
2022-10-24 12:55:00,97.58,97.58,97.32,97.35,9232.0,92.7511,92.7511,92.504,92.5325,9232.0
2022-10-24 13:00:00,97.34,97.34,97.22,97.32,12571.0,92.523,92.523,92.4089,92.504,12571.0
2022-10-24 13:05:00,97.34,97.36,97.22,97.36,5386.0,92.523,92.542,92.4089,92.542,5386.0
2022-10-24 13:10:00,97.39,97.46,97.36,97.43,11972.0,92.5705,92.637,92.542,92.6085,11972.0
2022-10-24 13:15:00,97.44,97.56,97.4,97.49,7472.0,92.618,92.7321,92.58,92.6656,7472.0
2022-10-24 13:20:00,97.49,97.49,97.31,97.44,9823.0,92.6656,92.6656,92.4945,92.618,9823.0
2022-10-24 13:25:00,97.43,97.53,97.39,97.45,9029.0,92.6085,92.7036,92.5705,92.6275,9029.0
2022-10-24 13:30:00,97.45,97.56,97.43,97.51,9183.0,92.6275,92.7321,92.6085,92.6846,9183.0
2022-10-24 13:35:00,97.54,97.55,97.36,97.41,19193.0,92.7131,92.7226,92.542,92.5895,19193.0
2022-10-24 13:40:00,97.41,97.53,97.38,97.39,17042.0,92.5895,92.7036,92.561,92.5705,17042.0
2022-10-24 13:45:00,97.38,97.5,97.36,97.5,26048.0,92.561,92.6751,92.542,92.6751,26048.0
2022-10-24 13:50:00,97.46,97.61,97.42,97.58,9034.0,92.637,92.7796,92.599,92.7511,9034.0
2022-10-24 13:55:00,97.59,97.59,97.4,97.43,9758.0,92.7606,92.7606,92.58,92.6085,9758.0
2022-10-24 14:00:00,97.43,97.71,97.39,97.58,16708.0,92.6085,92.8747,92.5705,92.7511,16708.0
2022-10-24 14:05:00,97.57,97.68,97.55,97.63,15585.0,92.7416,92.8462,92.7226,92.7986,15585.0
2022-10-24 14:10:00,97.65,97.7,97.59,97.68,13168.0,92.8176,92.8652,92.7606,92.8462,13168.0
2022-10-24 14:15:00,97.65,97.73,97.62,97.62,12969.0,92.8176,92.8937,92.7891,92.7891,12969.0
2022-10-24 14:20:00,97.62,97.69,97.57,97.63,12594.0,92.7891,92.8557,92.7416,92.7986,12594.0
2022-10-24 14:25:00,97.66,97.69,97.6,97.64,11078.0,92.8272,92.8557,92.7701,92.8081,11078.0
2022-10-24 14:30:00,97.62,97.72,97.62,97.72,11316.0,92.7891,92.8842,92.7891,92.8842,11316.0
2022-10-24 14:35:00,97.7,97.7,97.55,97.58,13833.0,92.8652,92.8652,92.7226,92.7511,13833.0
2022-10-24 14:40:00,97.61,97.85,97.52,97.79,18902.0,92.7796,93.0078,92.6941,92.9507,18902.0
2022-10-24 14:45:00,97.77,97.78,97.65,97.71,12447.0,92.9317,92.9412,92.8176,92.8747,12447.0
2022-10-24 14:50:00,97.7,97.86,97.7,97.85,18570.0,92.8652,93.0173,92.8652,93.0078,18570.0
2022-10-24 14:55:00,97.87,98.0,97.79,97.94,16508.0,93.0268,93.1503,92.9507,93.0933,16508.0
2022-10-24 15:00:00,97.96,98.02,97.9,98.0,19836.0,93.1123,93.1693,93.0553,93.1503,19836.0
2022-10-24 15:05:00,98.0,98.09,97.96,98.02,22734.0,93.1503,93.2359,93.1123,93.1693,22734.0
2022-10-24 15:10:00,98.02,98.06,97.96,98.04,14935.0,93.1693,93.2074,93.1123,93.1883,14935.0
2022-10-24 15:15:00,98.05,98.12,97.97,97.99,28832.0,93.1979,93.2644,93.1218,93.1408,28832.0
2022-10-24 15:20:00,97.97,98.01,97.9,98.01,20638.0,93.1218,93.1598,93.0553,93.1598,20638.0
2022-10-24 15:25:00,98.01,98.03,97.81,97.84,21476.0,93.1598,93.1788,92.9697,92.9982,21476.0
2022-10-24 15:30:00,97.87,97.92,97.79,97.82,43299.0,93.0268,93.0743,92.9507,92.9792,43299.0
2022-10-24 15:35:00,97.83,97.84,97.63,97.65,34506.0,92.9887,92.9982,92.7986,92.8176,34506.0
2022-10-24 15:40:00,97.64,97.64,97.38,97.38,62053.0,92.8081,92.8081,92.561,92.561,62053.0
2022-10-24 15:45:00,97.39,97.53,97.32,97.35,53862.0,92.5705,92.7036,92.504,92.5325,53862.0
2022-10-24 15:50:00,97.34,97.48,97.29,97.38,106941.0,92.523,92.6561,92.4755,92.561,106941.0
2022-10-24 15:55:00,97.38,97.61,97.35,97.56,249767.0,92.561,92.7796,92.5325,92.7321,249767.0
2022-10-25 09:30:00,97.22,98.49,97.22,98.49,36139.0,92.4089,93.6161,92.4089,93.6161,36139.0
2022-10-25 09:35:00,98.52,99.03,98.19,98.91,25672.0,93.6446,94.1294,93.3309,94.0153,25672.0
2022-10-25 09:40:00,98.74,99.27,98.51,98.97,13897.0,93.8537,94.3575,93.6351,94.0723,13897.0
2022-10-25 09:45:00,98.83,99.59,98.76,99.35,25452.0,93.9393,94.6616,93.8727,94.4335,25452.0
2022-10-25 09:50:00,99.45,99.9,99.34,99.9,43008.0,94.5286,94.9563,94.424,94.9563,43008.0
2022-10-25 09:55:00,99.91,100.09,99.83,100.03,44355.0,94.9658,95.1369,94.8898,95.0799,44355.0
2022-10-25 10:00:00,100.02,100.17,99.51,99.62,53343.0,95.0704,95.2129,94.5856,94.6902,53343.0
2022-10-25 10:05:00,99.53,99.55,99.11,99.33,53895.0,94.6046,94.6236,94.2054,94.4145,53895.0
2022-10-25 10:10:00,99.38,99.51,99.19,99.49,11416.0,94.462,94.5856,94.2814,94.5666,11416.0
2022-10-25 10:15:00,99.49,99.75,99.48,99.55,13955.0,94.5666,94.8137,94.5571,94.6236,13955.0
2022-10-25 10:20:00,99.61,99.76,99.49,99.74,14993.0,94.6807,94.8232,94.5666,94.8042,14993.0
2022-10-25 10:25:00,99.76,100.13,99.62,100.09,6468.0,94.8232,95.1749,94.6902,95.1369,6468.0
2022-10-25 10:30:00,100.1,100.19,99.97,100.17,14487.0,95.1464,95.232,95.0228,95.2129,14487.0
2022-10-25 10:35:00,100.2,100.2,99.82,100.02,28944.0,95.2415,95.2415,94.8803,95.0704,28944.0
2022-10-25 10:40:00,100.05,100.25,100.02,100.15,22691.0,95.0989,95.289,95.0704,95.1939,22691.0
2022-10-25 10:45:00,100.08,100.67,100.05,100.59,22126.0,95.1274,95.6882,95.0989,95.6122,22126.0
2022-10-25 10:50:00,100.64,100.93,100.53,100.93,20664.0,95.6597,95.9353,95.5551,95.9353,20664.0
2022-10-25 10:55:00,100.85,100.96,100.65,100.73,10438.0,95.8593,95.9638,95.6692,95.7452,10438.0
2022-10-25 11:00:00,100.74,100.93,100.67,100.86,13900.0,95.7547,95.9353,95.6882,95.8688,13900.0
2022-10-25 11:05:00,100.87,101.27,100.85,101.27,9777.0,95.8783,96.2585,95.8593,96.2585,9777.0
2022-10-25 11:10:00,101.27,101.39,101.21,101.39,8895.0,96.2585,96.3726,96.2015,96.3726,8895.0
2022-10-25 11:15:00,101.36,101.52,101.2,101.3,27364.0,96.3441,96.4961,96.192,96.287,27364.0
2022-10-25 11:20:00,101.3,101.32,101.16,101.26,9835.0,96.287,96.306,96.1539,96.249,9835.0
2022-10-25 11:25:00,101.24,101.43,101.15,101.4,16831.0,96.23,96.4106,96.1444,96.3821,16831.0
2022-10-25 11:30:00,101.39,101.56,101.34,101.54,15813.0,96.3726,96.5342,96.325,96.5151,15813.0
2022-10-25 11:35:00,101.55,101.55,101.33,101.37,18192.0,96.5247,96.5247,96.3155,96.3536,18192.0
2022-10-25 11:40:00,101.36,101.55,101.3,101.55,6087.0,96.3441,96.5247,96.287,96.5247,6087.0
2022-10-25 11:45:00,101.52,101.54,101.41,101.5,10577.0,96.4961,96.5151,96.3916,96.4771,10577.0
2022-10-25 11:50:00,101.53,101.79,101.52,101.73,9911.0,96.5056,96.7528,96.4961,96.6957,9911.0
2022-10-25 11:55:00,101.73,101.76,101.53,101.56,6028.0,96.6957,96.7243,96.5056,96.5342,6028.0
2022-10-25 12:00:00,101.57,101.83,101.57,101.78,12364.0,96.5437,96.7908,96.5437,96.7433,12364.0
2022-10-25 12:05:00,101.78,101.81,101.63,101.64,7384.0,96.7433,96.7718,96.6007,96.6102,7384.0
2022-10-25 12:10:00,101.68,101.75,101.64,101.69,2494.0,96.6482,96.7148,96.6102,96.6577,2494.0
2022-10-25 12:15:00,101.69,101.97,101.65,101.97,25942.0,96.6577,96.9239,96.6197,96.9239,25942.0
2022-10-25 12:20:00,101.97,102.05,101.87,102.05,9971.0,96.9239,96.9999,96.8288,96.9999,9971.0
2022-10-25 12:25:00,102.05,102.05,101.88,101.89,11395.0,96.9999,96.9999,96.8383,96.8478,11395.0
2022-10-25 12:30:00,101.89,102.01,101.89,102.01,9496.0,96.8478,96.9619,96.8478,96.9619,9496.0
2022-10-25 12:35:00,102.02,102.3,102.0,102.3,8378.0,96.9714,97.2375,96.9524,97.2375,8378.0
2022-10-25 12:40:00,102.34,102.35,102.14,102.19,9042.0,97.2756,97.2851,97.0855,97.133,9042.0
2022-10-25 12:45:00,102.16,102.24,102.02,102.09,12709.0,97.1045,97.1805,96.9714,97.0379,12709.0
2022-10-25 12:50:00,102.1,102.24,102.1,102.1,52326.0,97.0474,97.1805,97.0474,97.0474,52326.0
2022-10-25 12:55:00,102.11,102.24,102.11,102.17,24084.0,97.0569,97.1805,97.0569,97.114,24084.0
2022-10-25 13:00:00,102.16,102.33,102.12,102.14,23921.0,97.1045,97.2661,97.0664,97.0855,23921.0
2022-10-25 13:05:00,102.17,102.28,102.08,102.18,13772.0,97.114,97.2185,97.0284,97.1235,13772.0
2022-10-25 13:10:00,102.12,102.12,101.81,101.81,13779.0,97.0664,97.0664,96.7718,96.7718,13779.0
2022-10-25 13:15:00,101.82,101.83,101.69,101.72,9074.0,96.7813,96.7908,96.6577,96.6862,9074.0
2022-10-25 13:20:00,101.71,101.71,101.47,101.51,12724.0,96.6767,96.6767,96.4486,96.4866,12724.0
2022-10-25 13:25:00,101.49,101.52,101.26,101.29,18632.0,96.4676,96.4961,96.249,96.2775,18632.0
2022-10-25 13:30:00,101.31,101.46,101.29,101.4,11164.0,96.2965,96.4391,96.2775,96.3821,11164.0
2022-10-25 13:35:00,101.4,101.49,101.26,101.27,7702.0,96.3821,96.4676,96.249,96.2585,7702.0
2022-10-25 13:40:00,101.28,101.31,101.1,101.12,11203.0,96.268,96.2965,96.0969,96.1159,11203.0
2022-10-25 13:45:00,101.09,101.23,101.06,101.23,9006.0,96.0874,96.2205,96.0589,96.2205,9006.0
2022-10-25 13:50:00,101.19,101.27,101.16,101.26,5082.0,96.1825,96.2585,96.1539,96.249,5082.0
2022-10-25 13:55:00,101.24,101.26,101.14,101.19,4257.0,96.23,96.249,96.1349,96.1825,4257.0
2022-10-25 14:00:00,101.19,101.35,101.16,101.31,8779.0,96.1825,96.3345,96.1539,96.2965,8779.0
2022-10-25 14:05:00,101.36,101.41,101.29,101.39,18695.0,96.3441,96.3916,96.2775,96.3726,18695.0
2022-10-25 14:10:00,101.38,101.44,101.19,101.23,7132.0,96.3631,96.4201,96.1825,96.2205,7132.0
2022-10-25 14:15:00,101.21,101.31,101.18,101.29,6880.0,96.2015,96.2965,96.173,96.2775,6880.0
2022-10-25 14:20:00,101.3,101.32,101.2,101.21,11011.0,96.287,96.306,96.192,96.2015,11011.0
2022-10-25 14:25:00,101.21,101.22,101.11,101.18,6883.0,96.2015,96.211,96.1064,96.173,6883.0
2022-10-25 14:30:00,101.2,101.27,101.1,101.27,5807.0,96.192,96.2585,96.0969,96.2585,5807.0
2022-10-25 14:35:00,101.27,101.27,101.11,101.16,5759.0,96.2585,96.2585,96.1064,96.1539,5759.0
2022-10-25 14:40:00,101.18,101.27,101.12,101.14,20317.0,96.173,96.2585,96.1159,96.1349,20317.0
2022-10-25 14:45:00,101.15,101.2,101.1,101.18,20549.0,96.1444,96.192,96.0969,96.173,20549.0
2022-10-25 14:50:00,101.18,101.28,101.16,101.28,5694.0,96.173,96.268,96.1539,96.268,5694.0
2022-10-25 14:55:00,101.3,101.35,101.26,101.3,14113.0,96.287,96.3345,96.249,96.287,14113.0
2022-10-25 15:00:00,101.34,101.49,101.3,101.46,9464.0,96.325,96.4676,96.287,96.4391,9464.0
2022-10-25 15:05:00,101.49,101.59,101.48,101.55,9958.0,96.4676,96.5627,96.4581,96.5247,9958.0
2022-10-25 15:10:00,101.55,101.61,101.49,101.61,13153.0,96.5247,96.5817,96.4676,96.5817,13153.0
2022-10-25 15:15:00,101.61,101.61,101.5,101.52,7476.0,96.5817,96.5817,96.4771,96.4961,7476.0
2022-10-25 15:20:00,101.55,101.7,101.53,101.61,32476.0,96.5247,96.6672,96.5056,96.5817,32476.0
2022-10-25 15:25:00,101.63,101.68,101.61,101.68,12640.0,96.6007,96.6482,96.5817,96.6482,12640.0
2022-10-25 15:30:00,101.7,101.78,101.64,101.67,43850.0,96.6672,96.7433,96.6102,96.6387,43850.0
2022-10-25 15:35:00,101.67,101.68,101.38,101.4,36101.0,96.6387,96.6482,96.3631,96.3821,36101.0
2022-10-25 15:40:00,101.39,101.44,101.32,101.43,42331.0,96.3726,96.4201,96.306,96.4106,42331.0
2022-10-25 15:45:00,101.43,101.5,101.3,101.47,58109.0,96.4106,96.4771,96.287,96.4486,58109.0
2022-10-25 15:50:00,101.45,101.56,101.31,101.31,135159.0,96.4296,96.5342,96.2965,96.2965,135159.0
2022-10-25 15:55:00,101.31,101.66,101.29,101.61,253248.0,96.2965,96.6292,96.2775,96.5817,253248.0
2022-10-26 09:30:00,101.7,103.3,101.7,103.3,39154.0,96.6672,98.188,96.6672,98.188,39154.0
2022-10-26 09:35:00,103.28,103.56,102.79,103.22,20858.0,98.169,98.4352,97.7033,98.112,20858.0
2022-10-26 09:40:00,103.23,103.4,102.42,102.42,25651.0,98.1215,98.2831,97.3516,97.3516,25651.0
2022-10-26 09:45:00,102.46,102.7,102.3,102.45,18480.0,97.3896,97.6177,97.2375,97.3801,18480.0
2022-10-26 09:50:00,102.45,102.86,102.39,102.48,14910.0,97.3801,97.7698,97.3231,97.4086,14910.0
2022-10-26 09:55:00,102.56,102.74,101.72,101.72,10341.0,97.4847,97.6558,96.6862,96.6862,10341.0
2022-10-26 10:00:00,101.85,103.0,101.83,102.82,16908.0,96.8098,97.9029,96.7908,97.7318,16908.0
2022-10-26 10:05:00,102.74,102.74,102.45,102.59,10164.0,97.6558,97.6558,97.3801,97.5132,10164.0
2022-10-26 10:10:00,102.57,102.57,102.23,102.32,11653.0,97.4942,97.4942,97.171,97.2565,11653.0
2022-10-26 10:15:00,102.26,102.33,101.98,102.1,12980.0,97.1995,97.2661,96.9334,97.0474,12980.0
2022-10-26 10:20:00,102.09,102.35,102.05,102.28,5972.0,97.0379,97.2851,96.9999,97.2185,5972.0
2022-10-26 10:25:00,102.3,102.73,102.24,102.66,13085.0,97.2375,97.6463,97.1805,97.5797,13085.0
2022-10-26 10:30:00,102.66,102.72,101.98,101.98,15433.0,97.5797,97.6368,96.9334,96.9334,15433.0
2022-10-26 10:35:00,101.97,102.21,101.96,102.21,6637.0,96.9239,97.152,96.9144,97.152,6637.0
2022-10-26 10:40:00,102.21,102.34,102.18,102.32,7605.0,97.152,97.2756,97.1235,97.2565,7605.0
2022-10-26 10:45:00,102.32,102.54,102.27,102.42,11379.0,97.2565,97.4657,97.209,97.3516,11379.0
2022-10-26 10:50:00,102.36,102.66,102.36,102.6,14221.0,97.2946,97.5797,97.2946,97.5227,14221.0
2022-10-26 10:55:00,102.59,102.59,102.33,102.35,7399.0,97.5132,97.5132,97.2661,97.2851,7399.0
2022-10-26 11:00:00,102.38,102.93,102.35,102.93,51356.0,97.3136,97.8364,97.2851,97.8364,51356.0
2022-10-26 11:05:00,102.88,103.0,102.81,102.92,11000.0,97.7888,97.9029,97.7223,97.8269,11000.0
2022-10-26 11:10:00,102.94,103.12,102.87,103.01,11822.0,97.8459,98.017,97.7793,97.9124,11822.0
2022-10-26 11:15:00,102.96,103.05,102.89,103.0,7033.0,97.8649,97.9504,97.7983,97.9029,7033.0
2022-10-26 11:20:00,102.97,103.34,102.97,103.34,11273.0,97.8744,98.2261,97.8744,98.2261,11273.0
2022-10-26 11:25:00,103.3,103.33,103.09,103.14,13830.0,98.188,98.2166,97.9884,98.036,13830.0
2022-10-26 11:30:00,103.1,103.21,103.06,103.06,8969.0,97.9979,98.1025,97.9599,97.9599,8969.0
2022-10-26 11:35:00,103.07,103.09,102.97,103.05,5965.0,97.9694,97.9884,97.8744,97.9504,5965.0
2022-10-26 11:40:00,103.05,103.09,102.91,102.92,7893.0,97.9504,97.9884,97.8173,97.8269,7893.0
2022-10-26 11:45:00,102.89,102.92,102.79,102.9,6000.0,97.7983,97.8269,97.7033,97.8078,6000.0
2022-10-26 11:50:00,102.92,102.96,102.81,102.81,8816.0,97.8269,97.8649,97.7223,97.7223,8816.0
2022-10-26 11:55:00,102.8,102.92,102.79,102.92,5798.0,97.7128,97.8269,97.7033,97.8269,5798.0
2022-10-26 12:00:00,102.91,103.4,102.9,103.18,55748.0,97.8173,98.2831,97.8078,98.074,55748.0
2022-10-26 12:05:00,103.2,103.2,102.78,102.83,9986.0,98.093,98.093,97.6938,97.7413,9986.0
2022-10-26 12:10:00,102.85,103.01,102.81,102.87,4591.0,97.7603,97.9124,97.7223,97.7793,4591.0
2022-10-26 12:15:00,102.86,102.86,102.62,102.85,8255.0,97.7698,97.7698,97.5417,97.7603,8255.0
2022-10-26 12:20:00,102.82,102.93,102.78,102.93,7079.0,97.7318,97.8364,97.6938,97.8364,7079.0
2022-10-26 12:25:00,102.96,103.01,102.73,102.81,9019.0,97.8649,97.9124,97.6463,97.7223,9019.0
2022-10-26 12:30:00,102.82,102.88,102.72,102.74,19285.0,97.7318,97.7888,97.6368,97.6558,19285.0
2022-10-26 12:35:00,102.75,102.79,102.52,102.54,18416.0,97.6653,97.7033,97.4466,97.4657,18416.0
2022-10-26 12:40:00,102.54,102.67,102.54,102.55,12796.0,97.4657,97.5892,97.4657,97.4752,12796.0
2022-10-26 12:45:00,102.57,102.57,102.33,102.45,7929.0,97.4942,97.4942,97.2661,97.3801,7929.0
2022-10-26 12:50:00,102.45,102.56,102.42,102.54,7271.0,97.3801,97.4847,97.3516,97.4657,7271.0
2022-10-26 12:55:00,102.47,102.55,102.16,102.22,10698.0,97.3991,97.4752,97.1045,97.1615,10698.0
2022-10-26 13:00:00,102.2,102.42,102.11,102.33,9964.0,97.1425,97.3516,97.0569,97.2661,9964.0
2022-10-26 13:05:00,102.35,102.35,102.22,102.33,8128.0,97.2851,97.2851,97.1615,97.2661,8128.0
2022-10-26 13:10:00,102.37,102.45,102.23,102.26,4750.0,97.3041,97.3801,97.171,97.1995,4750.0
2022-10-26 13:15:00,102.23,102.38,102.12,102.36,8965.0,97.171,97.3136,97.0664,97.2946,8965.0
2022-10-26 13:20:00,102.39,102.39,102.25,102.33,4062.0,97.3231,97.3231,97.19,97.2661,4062.0
2022-10-26 13:25:00,102.33,102.33,102.07,102.07,10610.0,97.2661,97.2661,97.0189,97.0189,10610.0
2022-10-26 13:30:00,102.1,102.16,102.03,102.13,8462.0,97.0474,97.1045,96.9809,97.0759,8462.0
2022-10-26 13:35:00,102.18,102.28,101.97,102.28,12876.0,97.1235,97.2185,96.9239,97.2185,12876.0
2022-10-26 13:40:00,102.29,102.41,102.22,102.3,6708.0,97.228,97.3421,97.1615,97.2375,6708.0
2022-10-26 13:45:00,102.29,102.33,102.19,102.29,10175.0,97.228,97.2661,97.133,97.228,10175.0
2022-10-26 13:50:00,102.32,102.49,102.31,102.34,18593.0,97.2565,97.4181,97.247,97.2756,18593.0
2022-10-26 13:55:00,102.34,102.46,102.26,102.44,5568.0,97.2756,97.3896,97.1995,97.3706,5568.0
2022-10-26 14:00:00,102.41,102.65,102.41,102.58,6670.0,97.3421,97.5702,97.3421,97.5037,6670.0
2022-10-26 14:05:00,102.62,102.76,102.53,102.74,5672.0,97.5417,97.6748,97.4562,97.6558,5672.0
2022-10-26 14:10:00,102.71,102.74,102.6,102.6,8441.0,97.6272,97.6558,97.5227,97.5227,8441.0
2022-10-26 14:15:00,102.57,102.6,102.47,102.55,9556.0,97.4942,97.5227,97.3991,97.4752,9556.0
2022-10-26 14:20:00,102.51,102.51,102.33,102.46,4661.0,97.4371,97.4371,97.2661,97.3896,4661.0
2022-10-26 14:25:00,102.49,102.52,102.28,102.31,7634.0,97.4181,97.4466,97.2185,97.247,7634.0
2022-10-26 14:30:00,102.3,102.41,102.29,102.36,7395.0,97.2375,97.3421,97.228,97.2946,7395.0
2022-10-26 14:35:00,102.37,102.58,102.36,102.56,5725.0,97.3041,97.5037,97.2946,97.4847,5725.0
2022-10-26 14:40:00,102.56,102.56,102.3,102.33,12939.0,97.4847,97.4847,97.2375,97.2661,12939.0
2022-10-26 14:45:00,102.3,102.46,102.3,102.44,8384.0,97.2375,97.3896,97.2375,97.3706,8384.0
2022-10-26 14:50:00,102.39,102.39,102.3,102.34,7943.0,97.3231,97.3231,97.2375,97.2756,7943.0
2022-10-26 14:55:00,102.34,102.45,102.28,102.3,7718.0,97.2756,97.3801,97.2185,97.2375,7718.0
2022-10-26 15:00:00,102.31,102.32,102.03,102.06,9299.0,97.247,97.2565,96.9809,97.0094,9299.0
2022-10-26 15:05:00,102.05,102.15,102.05,102.15,9522.0,96.9999,97.095,96.9999,97.095,9522.0
2022-10-26 15:10:00,102.12,102.12,101.9,102.09,10318.0,97.0664,97.0664,96.8573,97.0379,10318.0
2022-10-26 15:15:00,102.07,102.16,102.02,102.15,10177.0,97.0189,97.1045,96.9714,97.095,10177.0
2022-10-26 15:20:00,102.15,102.16,102.05,102.08,8720.0,97.095,97.1045,96.9999,97.0284,8720.0
2022-10-26 15:25:00,102.08,102.23,102.08,102.19,25166.0,97.0284,97.171,97.0284,97.133,25166.0
2022-10-26 15:30:00,102.23,102.33,102.14,102.23,16864.0,97.171,97.2661,97.0855,97.171,16864.0
2022-10-26 15:35:00,102.23,102.28,102.14,102.17,24102.0,97.171,97.2185,97.0855,97.114,24102.0
2022-10-26 15:40:00,102.18,102.3,102.13,102.2,40665.0,97.1235,97.2375,97.0759,97.1425,40665.0
2022-10-26 15:45:00,102.19,102.28,102.08,102.14,62047.0,97.133,97.2185,97.0284,97.0855,62047.0
2022-10-26 15:50:00,102.12,102.15,101.9,102.12,94699.0,97.0664,97.095,96.8573,97.0664,94699.0
2022-10-26 15:55:00,102.12,102.16,101.65,101.92,259729.0,97.0664,97.1045,96.6197,96.8763,259729.0
2022-10-27 09:30:00,103.14,103.96,102.98,103.75,25739.0,98.036,98.8154,97.8839,98.6158,25739.0
2022-10-27 09:35:00,103.98,104.0,103.5,103.69,14982.0,98.8344,98.8534,98.3782,98.5587,14982.0
2022-10-27 09:40:00,103.55,103.86,103.4,103.8,15980.0,98.4257,98.7203,98.2831,98.6633,15980.0
2022-10-27 09:45:00,103.79,103.79,103.17,103.25,19899.0,98.6538,98.6538,98.0645,98.1405,19899.0
2022-10-27 09:50:00,103.12,103.21,102.16,102.16,34090.0,98.017,98.1025,97.1045,97.1045,34090.0
2022-10-27 09:55:00,102.28,103.02,102.28,102.8,31515.0,97.2185,97.9219,97.2185,97.7128,31515.0
2022-10-27 10:00:00,102.81,103.08,102.59,103.01,18080.0,97.7223,97.9789,97.5132,97.9124,18080.0
2022-10-27 10:05:00,103.06,103.54,102.88,102.9,10664.0,97.9599,98.4162,97.7888,97.8078,10664.0
2022-10-27 10:10:00,102.94,103.37,102.59,103.21,16855.0,97.8459,98.2546,97.5132,98.1025,16855.0
2022-10-27 10:15:00,103.27,103.4,103.1,103.27,27059.0,98.1595,98.2831,97.9979,98.1595,27059.0
2022-10-27 10:20:00,103.26,103.62,103.19,103.2,14076.0,98.15,98.4922,98.0835,98.093,14076.0
2022-10-27 10:25:00,103.17,103.32,103.06,103.15,14124.0,98.0645,98.2071,97.9599,98.0455,14124.0
2022-10-27 10:30:00,103.22,103.52,103.13,103.39,10112.0,98.112,98.3972,98.0265,98.2736,10112.0
2022-10-27 10:35:00,103.29,103.34,102.72,102.82,7812.0,98.1785,98.2261,97.6368,97.7318,7812.0
2022-10-27 10:40:00,102.86,102.86,102.59,102.75,12590.0,97.7698,97.7698,97.5132,97.6653,12590.0
2022-10-27 10:45:00,102.7,103.18,102.69,103.05,11817.0,97.6177,98.074,97.6082,97.9504,11817.0
2022-10-27 10:50:00,103.08,103.25,102.88,103.25,26699.0,97.9789,98.1405,97.7888,98.1405,26699.0
2022-10-27 10:55:00,103.23,103.32,103.01,103.21,37508.0,98.1215,98.2071,97.9124,98.1025,37508.0
2022-10-27 11:00:00,103.21,103.78,103.16,103.66,23077.0,98.1025,98.6443,98.055,98.5302,23077.0
2022-10-27 11:05:00,103.67,103.72,103.39,103.66,10782.0,98.5397,98.5873,98.2736,98.5302,10782.0
2022-10-27 11:10:00,103.73,104.03,103.64,103.82,43992.0,98.5968,98.8819,98.5112,98.6823,43992.0
2022-10-27 11:15:00,103.72,103.8,103.31,103.35,10605.0,98.5873,98.6633,98.1976,98.2356,10605.0
2022-10-27 11:20:00,103.34,103.62,103.24,103.57,12984.0,98.2261,98.4922,98.131,98.4447,12984.0
2022-10-27 11:25:00,103.64,103.64,102.99,103.14,18822.0,98.5112,98.5112,97.8934,98.036,18822.0
2022-10-27 11:30:00,103.12,103.38,102.8,103.22,11549.0,98.017,98.2641,97.7128,98.112,11549.0
2022-10-27 11:35:00,103.22,103.4,102.95,103.08,10411.0,98.112,98.2831,97.8554,97.9789,10411.0
2022-10-27 11:40:00,103.03,103.07,102.67,102.67,5797.0,97.9314,97.9694,97.5892,97.5892,5797.0
2022-10-27 11:45:00,102.61,102.76,102.57,102.69,13543.0,97.5322,97.6748,97.4942,97.6082,13543.0
2022-10-27 11:50:00,102.66,102.98,102.61,102.97,21179.0,97.5797,97.8839,97.5322,97.8744,21179.0
2022-10-27 11:55:00,102.97,103.1,102.9,102.97,12819.0,97.8744,97.9979,97.8078,97.8744,12819.0
2022-10-27 12:00:00,102.99,103.23,102.92,103.19,14373.0,97.8934,98.1215,97.8269,98.0835,14373.0
2022-10-27 12:05:00,103.19,103.28,103.09,103.09,8551.0,98.0835,98.169,97.9884,97.9884,8551.0
2022-10-27 12:10:00,103.12,103.12,102.98,103.1,10902.0,98.017,98.017,97.8839,97.9979,10902.0
2022-10-27 12:15:00,103.13,103.31,103.06,103.13,10455.0,98.0265,98.1976,97.9599,98.0265,10455.0
2022-10-27 12:20:00,103.1,103.1,102.89,103.0,10570.0,97.9979,97.9979,97.7983,97.9029,10570.0
2022-10-27 12:25:00,102.97,102.99,102.63,102.63,18400.0,97.8744,97.8934,97.5512,97.5512,18400.0
2022-10-27 12:30:00,102.63,102.88,102.62,102.82,8539.0,97.5512,97.7888,97.5417,97.7318,8539.0
2022-10-27 12:35:00,102.84,102.89,102.64,102.64,28796.0,97.7508,97.7983,97.5607,97.5607,28796.0
2022-10-27 12:40:00,102.62,102.66,102.4,102.41,35104.0,97.5417,97.5797,97.3326,97.3421,35104.0
2022-10-27 12:45:00,102.39,102.66,102.35,102.62,47809.0,97.3231,97.5797,97.2851,97.5417,47809.0
2022-10-27 12:50:00,102.64,102.99,102.64,102.99,21846.0,97.5607,97.8934,97.5607,97.8934,21846.0
2022-10-27 12:55:00,102.98,103.05,102.89,103.03,14653.0,97.8839,97.9504,97.7983,97.9314,14653.0
2022-10-27 13:00:00,103.03,103.04,102.8,102.98,16682.0,97.9314,97.9409,97.7128,97.8839,16682.0
2022-10-27 13:05:00,102.99,103.21,102.93,103.18,20671.0,97.8934,98.1025,97.8364,98.074,20671.0
2022-10-27 13:10:00,103.16,103.2,103.05,103.11,15371.0,98.055,98.093,97.9504,98.0075,15371.0
2022-10-27 13:15:00,103.09,103.13,102.88,102.95,17697.0,97.9884,98.0265,97.7888,97.8554,17697.0
2022-10-27 13:20:00,102.95,103.05,102.92,103.0,15044.0,97.8554,97.9504,97.8269,97.9029,15044.0
2022-10-27 13:25:00,103.03,103.03,102.65,102.7,14981.0,97.9314,97.9314,97.5702,97.6177,14981.0
2022-10-27 13:30:00,102.7,102.72,102.61,102.61,13673.0,97.6177,97.6368,97.5322,97.5322,13673.0
2022-10-27 13:35:00,102.66,102.69,102.53,102.54,41589.0,97.5797,97.6082,97.4562,97.4657,41589.0
2022-10-27 13:40:00,102.53,102.62,102.47,102.55,18130.0,97.4562,97.5417,97.3991,97.4752,18130.0
2022-10-27 13:45:00,102.54,102.58,102.47,102.55,10645.0,97.4657,97.5037,97.3991,97.4752,10645.0
2022-10-27 13:50:00,102.57,102.57,102.4,102.41,14191.0,97.4942,97.4942,97.3326,97.3421,14191.0
2022-10-27 13:55:00,102.41,102.52,102.35,102.35,7923.0,97.3421,97.4466,97.2851,97.2851,7923.0
2022-10-27 14:00:00,102.34,102.38,102.1,102.14,57222.0,97.2756,97.3136,97.0474,97.0855,57222.0
2022-10-27 14:05:00,102.12,102.17,102.01,102.08,25662.0,97.0664,97.114,96.9619,97.0284,25662.0
2022-10-27 14:10:00,102.1,102.16,102.01,102.13,20375.0,97.0474,97.1045,96.9619,97.0759,20375.0
2022-10-27 14:15:00,102.14,102.3,102.12,102.24,20964.0,97.0855,97.2375,97.0664,97.1805,20964.0
2022-10-27 14:20:00,102.26,102.37,102.2,102.34,32002.0,97.1995,97.3041,97.1425,97.2756,32002.0
2022-10-27 14:25:00,102.34,102.37,102.19,102.25,26178.0,97.2756,97.3041,97.133,97.19,26178.0
2022-10-27 14:30:00,102.25,102.45,102.24,102.42,21996.0,97.19,97.3801,97.1805,97.3516,21996.0
2022-10-27 14:35:00,102.42,102.45,102.34,102.34,27062.0,97.3516,97.3801,97.2756,97.2756,27062.0
2022-10-27 14:40:00,102.34,102.35,102.12,102.13,29430.0,97.2756,97.2851,97.0664,97.0759,29430.0
2022-10-27 14:45:00,102.13,102.28,102.12,102.25,18049.0,97.0759,97.2185,97.0664,97.19,18049.0
2022-10-27 14:50:00,102.26,102.26,102.0,102.08,33566.0,97.1995,97.1995,96.9524,97.0284,33566.0
2022-10-27 14:55:00,102.08,102.08,101.53,101.58,80886.0,97.0284,97.0284,96.5056,96.5532,80886.0
2022-10-27 15:00:00,101.58,102.03,101.58,101.96,31887.0,96.5532,96.9809,96.5532,96.9144,31887.0
2022-10-27 15:05:00,101.95,102.14,101.72,101.72,18491.0,96.9049,97.0855,96.6862,96.6862,18491.0
2022-10-27 15:10:00,101.74,101.79,101.64,101.72,26353.0,96.7052,96.7528,96.6102,96.6862,26353.0
2022-10-27 15:15:00,101.72,102.01,101.71,102.01,38530.0,96.6862,96.9619,96.6767,96.9619,38530.0
2022-10-27 15:20:00,101.97,102.13,101.89,102.1,40690.0,96.9239,97.0759,96.8478,97.0474,40690.0
2022-10-27 15:25:00,102.08,102.12,101.94,101.98,74893.0,97.0284,97.0664,96.8954,96.9334,74893.0
2022-10-27 15:30:00,101.97,102.39,101.81,102.1,84537.0,96.9239,97.3231,96.7718,97.0474,84537.0
2022-10-27 15:35:00,102.13,102.14,101.87,101.88,32648.0,97.0759,97.0855,96.8288,96.8383,32648.0
2022-10-27 15:40:00,101.86,102.22,101.86,102.19,44345.0,96.8193,97.1615,96.8193,97.133,44345.0
2022-10-27 15:45:00,102.19,102.29,102.11,102.19,41134.0,97.133,97.228,97.0569,97.133,41134.0
2022-10-27 15:50:00,102.21,102.25,101.95,101.99,148596.0,97.152,97.19,96.9049,96.9429,148596.0
2022-10-27 15:55:00,101.99,102.28,101.96,102.12,191931.0,96.9429,97.2185,96.9144,97.0664,191931.0
2022-10-28 09:30:00,99.0,101.32,98.51,101.2,139147.0,94.1008,96.306,93.6351,96.192,139147.0
2022-10-28 09:35:00,101.31,102.82,101.14,101.87,84413.0,96.2965,97.7318,96.1349,96.8288,84413.0
2022-10-28 09:40:00,101.86,103.68,101.09,103.68,196178.0,96.8193,98.5492,96.0874,98.5492,196178.0
2022-10-28 09:45:00,103.63,104.49,103.37,103.37,73898.0,98.5017,99.3192,98.2546,98.2546,73898.0
2022-10-28 09:50:00,103.24,103.24,102.2,102.26,51957.0,98.131,98.131,97.1425,97.1995,51957.0
2022-10-28 09:55:00,102.31,103.38,102.27,103.27,83021.0,97.247,98.2641,97.209,98.1595,83021.0
2022-10-28 10:00:00,103.27,103.85,102.75,103.07,129318.0,98.1595,98.7108,97.6653,97.9694,129318.0
2022-10-28 10:05:00,103.06,103.3,102.56,102.87,73756.0,97.9599,98.188,97.4847,97.7793,73756.0
2022-10-28 10:10:00,102.81,102.95,102.07,102.68,35288.0,97.7223,97.8554,97.0189,97.5987,35288.0
2022-10-28 10:15:00,102.75,103.14,102.26,102.37,41831.0,97.6653,98.036,97.1995,97.3041,41831.0
2022-10-28 10:20:00,102.27,102.77,102.27,102.4,14201.0,97.209,97.6843,97.209,97.3326,14201.0
2022-10-28 10:25:00,102.4,103.42,102.4,103.17,18900.0,97.3326,98.3021,97.3326,98.0645,18900.0
2022-10-28 10:30:00,103.21,103.71,103.16,103.62,23268.0,98.1025,98.5778,98.055,98.4922,23268.0
2022-10-28 10:35:00,103.52,104.16,103.4,104.04,23815.0,98.3972,99.0055,98.2831,98.8914,23815.0
2022-10-28 10:40:00,103.99,104.11,103.42,103.64,34598.0,98.8439,98.958,98.3021,98.5112,34598.0
2022-10-28 10:45:00,103.74,104.59,103.62,104.55,22763.0,98.6063,99.4142,98.4922,99.3762,22763.0
2022-10-28 10:50:00,104.53,104.85,104.22,104.26,43196.0,99.3572,99.6613,99.0625,99.1005,43196.0
2022-10-28 10:55:00,104.37,104.6,104.29,104.35,15495.0,99.2051,99.4237,99.1291,99.1861,15495.0
2022-10-28 11:00:00,104.35,104.56,103.87,103.93,23871.0,99.1861,99.3857,98.7298,98.7869,23871.0
2022-10-28 11:05:00,103.94,104.37,103.85,104.2,25405.0,98.7964,99.2051,98.7108,99.0435,25405.0
2022-10-28 11:10:00,104.1,104.15,103.81,104.09,23871.0,98.9485,98.996,98.6728,98.939,23871.0
2022-10-28 11:15:00,104.02,104.5,103.99,104.45,13444.0,98.8724,99.3287,98.8439,99.2811,13444.0
2022-10-28 11:20:00,104.49,104.75,104.38,104.69,21387.0,99.3192,99.5663,99.2146,99.5093,21387.0
2022-10-28 11:25:00,104.76,104.88,104.48,104.73,18093.0,99.5758,99.6899,99.3097,99.5473,18093.0
2022-10-28 11:30:00,104.8,105.31,104.8,105.07,35344.0,99.6138,100.0986,99.6138,99.8705,35344.0
2022-10-28 11:35:00,105.07,105.07,103.99,104.42,23231.0,99.8705,99.8705,98.8439,99.2526,23231.0
2022-10-28 11:40:00,104.42,104.81,104.35,104.73,27434.0,99.2526,99.6233,99.1861,99.5473,27434.0
2022-10-28 11:45:00,104.73,104.93,104.56,104.85,20232.0,99.5473,99.7374,99.3857,99.6613,20232.0
2022-10-28 11:50:00,104.85,104.98,104.58,104.91,25260.0,99.6613,99.7849,99.4047,99.7184,25260.0
2022-10-28 11:55:00,104.91,105.23,104.87,105.15,21356.0,99.7184,100.0225,99.6804,99.9465,21356.0
2022-10-28 12:00:00,105.15,105.27,104.98,105.05,14714.0,99.9465,100.0606,99.7849,99.8514,14714.0
2022-10-28 12:05:00,105.05,105.06,104.48,104.64,22933.0,99.8514,99.861,99.3097,99.4617,22933.0
2022-10-28 12:10:00,104.63,105.49,104.55,105.47,37425.0,99.4522,100.2697,99.3762,100.2507,37425.0
2022-10-28 12:15:00,105.47,105.63,105.4,105.45,33947.0,100.2507,100.4027,100.1841,100.2317,33947.0
2022-10-28 12:20:00,105.45,105.67,105.35,105.61,23872.0,100.2317,100.4408,100.1366,100.3837,23872.0
2022-10-28 12:25:00,105.59,105.71,105.47,105.6,17006.0,100.3647,100.4788,100.2507,100.3742,17006.0
2022-10-28 12:30:00,105.59,105.74,105.53,105.71,8154.0,100.3647,100.5073,100.3077,100.4788,8154.0
2022-10-28 12:35:00,105.75,105.88,105.63,105.8,29045.0,100.5168,100.6404,100.4027,100.5643,29045.0
2022-10-28 12:40:00,105.76,105.8,105.43,105.67,25322.0,100.5263,100.5643,100.2126,100.4408,25322.0
2022-10-28 12:45:00,105.65,105.8,105.47,105.79,13691.0,100.4218,100.5643,100.2507,100.5548,13691.0
2022-10-28 12:50:00,105.79,105.85,105.61,105.85,17007.0,100.5548,100.6119,100.3837,100.6119,17007.0
2022-10-28 12:55:00,105.86,105.94,105.65,105.75,14002.0,100.6214,100.6974,100.4218,100.5168,14002.0
2022-10-28 13:00:00,105.75,105.8,105.67,105.71,10320.0,100.5168,100.5643,100.4408,100.4788,10320.0
2022-10-28 13:05:00,105.72,105.85,105.68,105.85,12597.0,100.4883,100.6119,100.4503,100.6119,12597.0
2022-10-28 13:10:00,105.85,106.13,105.83,106.06,12843.0,100.6119,100.878,100.5928,100.8115,12843.0
2022-10-28 13:15:00,106.12,106.12,105.92,105.92,7824.0,100.8685,100.8685,100.6784,100.6784,7824.0
2022-10-28 13:20:00,105.9,106.05,105.77,105.99,9184.0,100.6594,100.802,100.5358,100.7449,9184.0
2022-10-28 13:25:00,106.06,106.06,105.6,105.69,11785.0,100.8115,100.8115,100.3742,100.4598,11785.0
2022-10-28 13:30:00,105.67,105.79,105.64,105.77,7144.0,100.4408,100.5548,100.4123,100.5358,7144.0
2022-10-28 13:35:00,105.74,105.79,105.48,105.56,14204.0,100.5073,100.5548,100.2602,100.3362,14204.0
2022-10-28 13:40:00,105.56,105.73,105.56,105.66,15002.0,100.3362,100.4978,100.3362,100.4313,15002.0
2022-10-28 13:45:00,105.73,105.91,105.68,105.7,11955.0,100.4978,100.6689,100.4503,100.4693,11955.0
2022-10-28 13:50:00,105.7,105.83,105.64,105.64,11631.0,100.4693,100.5928,100.4123,100.4123,11631.0
2022-10-28 13:55:00,105.65,105.74,105.52,105.55,13357.0,100.4218,100.5073,100.2982,100.3267,13357.0
2022-10-28 14:00:00,105.6,105.85,105.56,105.78,14002.0,100.3742,100.6119,100.3362,100.5453,14002.0
2022-10-28 14:05:00,105.83,105.83,105.6,105.6,10705.0,100.5928,100.5928,100.3742,100.3742,10705.0
2022-10-28 14:10:00,105.61,105.63,105.52,105.62,11409.0,100.3837,100.4027,100.2982,100.3932,11409.0
2022-10-28 14:15:00,105.62,105.7,105.58,105.65,13651.0,100.3932,100.4693,100.3552,100.4218,13651.0
2022-10-28 14:20:00,105.68,105.75,105.6,105.64,18418.0,100.4503,100.5168,100.3742,100.4123,18418.0
2022-10-28 14:25:00,105.62,105.62,105.36,105.39,14619.0,100.3932,100.3932,100.1461,100.1746,14619.0
2022-10-28 14:30:00,105.34,105.57,105.28,105.54,14195.0,100.1271,100.3457,100.0701,100.3172,14195.0
2022-10-28 14:35:00,105.56,105.76,105.56,105.73,10167.0,100.3362,100.5263,100.3362,100.4978,10167.0
2022-10-28 14:40:00,105.76,106.04,105.69,106.04,13358.0,100.5263,100.7925,100.4598,100.7925,13358.0
2022-10-28 14:45:00,106.06,106.22,106.03,106.07,13547.0,100.8115,100.9635,100.783,100.821,13547.0
2022-10-28 14:50:00,106.05,106.07,105.97,106.0,13400.0,100.802,100.821,100.7259,100.7544,13400.0
2022-10-28 14:55:00,106.03,106.31,106.02,106.24,18694.0,100.783,101.0491,100.7734,100.9826,18694.0
2022-10-28 15:00:00,106.3,106.9,106.24,106.59,96769.0,101.0396,101.6099,100.9826,101.3152,96769.0
2022-10-28 15:05:00,106.54,106.76,106.41,106.64,60665.0,101.2677,101.4768,101.1441,101.3628,60665.0
2022-10-28 15:10:00,106.64,106.89,106.64,106.87,15002.0,101.3628,101.6004,101.3628,101.5814,15002.0
2022-10-28 15:15:00,106.89,107.13,106.87,107.11,42492.0,101.6004,101.8285,101.5814,101.8095,42492.0
2022-10-28 15:20:00,107.13,107.39,107.08,107.26,55637.0,101.8285,102.0756,101.781,101.9521,55637.0
2022-10-28 15:25:00,107.23,107.41,107.12,107.21,51332.0,101.9236,102.0947,101.819,101.9046,51332.0
2022-10-28 15:30:00,107.19,107.19,106.98,107.1,46876.0,101.8855,101.8855,101.6859,101.8,46876.0
2022-10-28 15:35:00,107.1,107.3,106.97,107.19,48349.0,101.8,101.9901,101.6764,101.8855,48349.0
2022-10-28 15:40:00,107.2,107.42,107.13,107.16,44716.0,101.8951,102.1042,101.8285,101.857,44716.0
2022-10-28 15:45:00,107.16,107.16,106.98,107.09,66284.0,101.857,101.857,101.6859,101.7905,66284.0
2022-10-28 15:50:00,107.06,107.19,106.98,107.07,92391.0,101.762,101.8855,101.6859,101.7715,92391.0
2022-10-28 15:55:00,107.08,107.17,106.85,107.05,214665.0,101.781,101.8665,101.5624,101.7525,214665.0
2022-10-31 09:30:00,106.07,106.84,105.52,106.56,41308.0,100.821,101.5529,100.2982,101.2867,41308.0
2022-10-31 09:35:00,106.5,106.89,106.36,106.72,12086.0,101.2297,101.6004,101.0966,101.4388,12086.0
2022-10-31 09:40:00,106.72,106.97,106.5,106.76,10590.0,101.4388,101.6764,101.2297,101.4768,10590.0
2022-10-31 09:45:00,106.71,106.76,105.25,105.44,22602.0,101.4293,101.4768,100.0416,100.2221,22602.0
2022-10-31 09:50:00,105.36,105.99,105.05,105.89,32234.0,100.1461,100.7449,99.8514,100.6499,32234.0
2022-10-31 09:55:00,106.0,106.0,105.37,105.43,20312.0,100.7544,100.7544,100.1556,100.2126,20312.0
2022-10-31 10:00:00,105.43,106.88,105.43,106.77,14357.0,100.2126,101.5909,100.2126,101.4863,14357.0
2022-10-31 10:05:00,106.69,106.78,106.14,106.37,16385.0,101.4103,101.4958,100.8875,101.1061,16385.0
2022-10-31 10:10:00,106.3,106.75,106.08,106.75,9732.0,101.0396,101.4673,100.8305,101.4673,9732.0
2022-10-31 10:15:00,106.7,107.09,106.69,106.8,11329.0,101.4198,101.7905,101.4103,101.5148,11329.0
2022-10-31 10:20:00,106.7,106.81,106.54,106.64,10671.0,101.4198,101.5244,101.2677,101.3628,10671.0
2022-10-31 10:25:00,106.58,106.79,106.46,106.7,7311.0,101.3057,101.5053,101.1917,101.4198,7311.0
2022-10-31 10:30:00,106.62,106.67,106.23,106.26,10978.0,101.3438,101.3913,100.9731,101.0016,10978.0
2022-10-31 10:35:00,106.28,106.58,106.27,106.52,7973.0,101.0206,101.3057,101.0111,101.2487,7973.0
2022-10-31 10:40:00,106.52,106.53,106.29,106.52,13567.0,101.2487,101.2582,101.0301,101.2487,13567.0
2022-10-31 10:45:00,106.57,106.57,106.23,106.26,14860.0,101.2962,101.2962,100.9731,101.0016,14860.0
2022-10-31 10:50:00,106.25,106.46,106.25,106.3,6462.0,100.9921,101.1917,100.9921,101.0396,6462.0
2022-10-31 10:55:00,106.33,106.4,106.19,106.22,15418.0,101.0681,101.1346,100.935,100.9635,15418.0
2022-10-31 11:00:00,106.16,106.51,106.01,106.44,19331.0,100.9065,101.2392,100.7639,101.1727,19331.0
2022-10-31 11:05:00,106.41,106.82,106.37,106.7,13032.0,101.1441,101.5339,101.1061,101.4198,13032.0
2022-10-31 11:10:00,106.67,106.8,106.23,106.27,17179.0,101.3913,101.5148,100.9731,101.0111,17179.0
2022-10-31 11:15:00,106.26,106.41,106.17,106.21,10944.0,101.0016,101.1441,100.916,100.954,10944.0
2022-10-31 11:20:00,106.1,106.32,106.0,106.17,65123.0,100.8495,101.0586,100.7544,100.916,65123.0
2022-10-31 11:25:00,106.22,106.22,106.08,106.09,7729.0,100.9635,100.9635,100.8305,100.84,7729.0
2022-10-31 11:30:00,106.07,106.21,105.96,106.15,8443.0,100.821,100.954,100.7164,100.897,8443.0
2022-10-31 11:35:00,106.15,106.22,106.01,106.02,6537.0,100.897,100.9635,100.7639,100.7734,6537.0
2022-10-31 11:40:00,106.01,106.15,105.99,106.1,8384.0,100.7639,100.897,100.7449,100.8495,8384.0
2022-10-31 11:45:00,106.07,106.17,105.88,105.89,9078.0,100.821,100.916,100.6404,100.6499,9078.0
2022-10-31 11:50:00,105.91,106.11,105.91,106.11,7894.0,100.6689,100.859,100.6689,100.859,7894.0
2022-10-31 11:55:00,106.07,106.14,105.51,105.76,12355.0,100.821,100.8875,100.2887,100.5263,12355.0
2022-10-31 12:00:00,105.71,105.77,105.61,105.74,5386.0,100.4788,100.5358,100.3837,100.5073,5386.0
2022-10-31 12:05:00,105.73,105.77,105.63,105.69,5209.0,100.4978,100.5358,100.4027,100.4598,5209.0
2022-10-31 12:10:00,105.69,106.06,105.65,106.01,8185.0,100.4598,100.8115,100.4218,100.7639,8185.0
2022-10-31 12:15:00,106.06,106.13,105.98,105.98,22693.0,100.8115,100.878,100.7354,100.7354,22693.0
2022-10-31 12:20:00,105.95,106.14,105.92,106.02,11720.0,100.7069,100.8875,100.6784,100.7734,11720.0
2022-10-31 12:25:00,105.96,105.99,105.82,105.88,5999.0,100.7164,100.7449,100.5833,100.6404,5999.0
2022-10-31 12:30:00,105.9,106.03,105.87,105.91,9022.0,100.6594,100.783,100.6309,100.6689,9022.0
2022-10-31 12:35:00,105.91,106.0,105.85,105.89,4819.0,100.6689,100.7544,100.6119,100.6499,4819.0
2022-10-31 12:40:00,105.89,106.0,105.85,105.92,4856.0,100.6499,100.7544,100.6119,100.6784,4856.0
2022-10-31 12:45:00,105.92,106.0,105.79,106.0,11187.0,100.6784,100.7544,100.5548,100.7544,11187.0
2022-10-31 12:50:00,105.91,106.11,105.91,105.99,8484.0,100.6689,100.859,100.6689,100.7449,8484.0
2022-10-31 12:55:00,105.97,106.15,105.92,106.09,7965.0,100.7259,100.897,100.6784,100.84,7965.0
2022-10-31 13:00:00,106.11,106.17,106.03,106.04,8500.0,100.859,100.916,100.783,100.7925,8500.0
2022-10-31 13:05:00,106.02,106.16,105.88,106.14,7407.0,100.7734,100.9065,100.6404,100.8875,7407.0
2022-10-31 13:10:00,106.15,106.18,106.04,106.06,5048.0,100.897,100.9255,100.7925,100.8115,5048.0
2022-10-31 13:15:00,106.06,106.28,105.99,106.25,5858.0,100.8115,101.0206,100.7449,100.9921,5858.0
2022-10-31 13:20:00,106.28,106.45,106.25,106.42,8913.0,101.0206,101.1822,100.9921,101.1537,8913.0
2022-10-31 13:25:00,106.41,106.51,106.28,106.51,11936.0,101.1441,101.2392,101.0206,101.2392,11936.0
2022-10-31 13:30:00,106.51,106.62,106.43,106.61,7352.0,101.2392,101.3438,101.1632,101.3342,7352.0
2022-10-31 13:35:00,106.59,106.62,106.48,106.58,8742.0,101.3152,101.3438,101.2107,101.3057,8742.0
2022-10-31 13:40:00,106.55,106.55,106.43,106.48,10766.0,101.2772,101.2772,101.1632,101.2107,10766.0
2022-10-31 13:45:00,106.49,106.53,106.35,106.46,12399.0,101.2202,101.2582,101.0871,101.1917,12399.0
2022-10-31 13:50:00,106.44,106.57,106.43,106.57,12378.0,101.1727,101.2962,101.1632,101.2962,12378.0
2022-10-31 13:55:00,106.58,106.75,106.57,106.72,12692.0,101.3057,101.4673,101.2962,101.4388,12692.0
2022-10-31 14:00:00,106.7,106.88,106.66,106.81,18717.0,101.4198,101.5909,101.3818,101.5244,18717.0
2022-10-31 14:05:00,106.81,106.85,106.69,106.74,10511.0,101.5244,101.5624,101.4103,101.4578,10511.0
2022-10-31 14:10:00,106.7,106.74,106.58,106.67,6643.0,101.4198,101.4578,101.3057,101.3913,6643.0
2022-10-31 14:15:00,106.64,106.77,106.62,106.74,9230.0,101.3628,101.4863,101.3438,101.4578,9230.0
2022-10-31 14:20:00,106.74,106.82,106.72,106.75,7012.0,101.4578,101.5339,101.4388,101.4673,7012.0
2022-10-31 14:25:00,106.74,106.79,106.6,106.6,6736.0,101.4578,101.5053,101.3247,101.3247,6736.0
2022-10-31 14:30:00,106.62,106.78,106.59,106.77,8981.0,101.3438,101.4958,101.3152,101.4863,8981.0
2022-10-31 14:35:00,106.77,106.89,106.7,106.88,5825.0,101.4863,101.6004,101.4198,101.5909,5825.0
2022-10-31 14:40:00,106.86,106.9,106.81,106.89,15948.0,101.5719,101.6099,101.5244,101.6004,15948.0
2022-10-31 14:45:00,106.9,106.94,106.78,106.79,12553.0,101.6099,101.6479,101.4958,101.5053,12553.0
2022-10-31 14:50:00,106.79,106.9,106.77,106.87,9425.0,101.5053,101.6099,101.4863,101.5814,9425.0
2022-10-31 14:55:00,106.88,106.94,106.74,106.81,20348.0,101.5909,101.6479,101.4578,101.5244,20348.0
2022-10-31 15:00:00,106.83,106.85,106.71,106.77,43152.0,101.5434,101.5624,101.4293,101.4863,43152.0
2022-10-31 15:05:00,106.76,106.97,106.74,106.81,21643.0,101.4768,101.6764,101.4578,101.5244,21643.0
2022-10-31 15:10:00,106.82,106.98,106.72,106.82,21549.0,101.5339,101.6859,101.4388,101.5339,21549.0
2022-10-31 15:15:00,106.83,106.89,106.68,106.81,20386.0,101.5434,101.6004,101.4008,101.5244,20386.0
2022-10-31 15:20:00,106.81,106.9,106.77,106.81,22006.0,101.5244,101.6099,101.4863,101.5244,22006.0
2022-10-31 15:25:00,106.8,106.86,106.71,106.75,18982.0,101.5148,101.5719,101.4293,101.4673,18982.0
2022-10-31 15:30:00,106.73,106.85,106.68,106.77,27101.0,101.4483,101.5624,101.4008,101.4863,27101.0
2022-10-31 15:35:00,106.77,106.9,106.72,106.86,18668.0,101.4863,101.6099,101.4388,101.5719,18668.0
2022-10-31 15:40:00,106.86,106.93,106.77,106.79,30582.0,101.5719,101.6384,101.4863,101.5053,30582.0
2022-10-31 15:45:00,106.78,106.78,106.56,106.63,34433.0,101.4958,101.4958,101.2867,101.3533,34433.0
2022-10-31 15:50:00,106.62,106.62,106.26,106.29,68655.0,101.3438,101.3438,101.0016,101.0301,68655.0
2022-10-31 15:55:00,106.28,106.39,106.0,106.07,190546.0,101.0206,101.1251,100.7544,100.821,190546.0
2022-11-01 09:30:00,107.49,108.33,107.01,107.01,39919.0,102.1707,102.9691,101.7145,101.7145,39919.0
2022-11-01 09:35:00,107.02,107.29,106.68,106.82,15430.0,101.724,101.9806,101.4008,101.5339,15430.0
2022-11-01 09:40:00,106.94,107.26,106.73,107.16,17522.0,101.6479,101.9521,101.4483,101.857,17522.0
2022-11-01 09:45:00,107.14,107.37,106.77,107.24,16497.0,101.838,102.0566,101.4863,101.9331,16497.0
2022-11-01 09:50:00,107.27,107.54,106.98,107.29,13336.0,101.9616,102.2182,101.6859,101.9806,13336.0
2022-11-01 09:55:00,107.2,107.53,107.2,107.33,10588.0,101.8951,102.2087,101.8951,102.0186,10588.0
2022-11-01 10:00:00,107.35,107.5,106.29,106.29,27361.0,102.0376,102.1802,101.0301,101.0301,27361.0
2022-11-01 10:05:00,106.34,106.5,105.99,106.0,17727.0,101.0776,101.2297,100.7449,100.7544,17727.0
2022-11-01 10:10:00,106.02,106.47,106.01,106.46,18210.0,100.7734,101.2012,100.7639,101.1917,18210.0
2022-11-01 10:15:00,106.47,106.84,106.42,106.68,7688.0,101.2012,101.5529,101.1537,101.4008,7688.0
2022-11-01 10:20:00,106.55,107.1,106.4,106.86,15085.0,101.2772,101.8,101.1346,101.5719,15085.0
2022-11-01 10:25:00,106.89,107.16,106.75,107.16,7240.0,101.6004,101.857,101.4673,101.857,7240.0
2022-11-01 10:30:00,107.17,107.17,106.87,107.1,8474.0,101.8665,101.8665,101.5814,101.8,8474.0
2022-11-01 10:35:00,107.16,107.23,106.81,106.81,9671.0,101.857,101.9236,101.5244,101.5244,9671.0
2022-11-01 10:40:00,106.8,106.8,106.38,106.53,9640.0,101.5148,101.5148,101.1156,101.2582,9640.0
2022-11-01 10:45:00,106.47,106.64,106.43,106.56,4691.0,101.2012,101.3628,101.1632,101.2867,4691.0
2022-11-01 10:50:00,106.61,106.76,106.56,106.74,16768.0,101.3342,101.4768,101.2867,101.4578,16768.0
2022-11-01 10:55:00,106.82,106.83,106.45,106.51,13257.0,101.5339,101.5434,101.1822,101.2392,13257.0
2022-11-01 11:00:00,106.46,106.51,106.34,106.36,9053.0,101.1917,101.2392,101.0776,101.0966,9053.0
2022-11-01 11:05:00,106.46,106.5,106.29,106.5,19896.0,101.1917,101.2297,101.0301,101.2297,19896.0
2022-11-01 11:10:00,106.62,106.71,106.56,106.67,5650.0,101.3438,101.4293,101.2867,101.3913,5650.0
2022-11-01 11:15:00,106.63,106.77,106.51,106.56,10363.0,101.3533,101.4863,101.2392,101.2867,10363.0
2022-11-01 11:20:00,106.57,106.74,106.54,106.66,4538.0,101.2962,101.4578,101.2677,101.3818,4538.0
2022-11-01 11:25:00,106.61,106.9,106.57,106.82,20351.0,101.3342,101.6099,101.2962,101.5339,20351.0
2022-11-01 11:30:00,106.77,106.92,106.75,106.83,7720.0,101.4863,101.6289,101.4673,101.5434,7720.0
2022-11-01 11:35:00,106.85,106.93,106.36,106.49,10240.0,101.5624,101.6384,101.0966,101.2202,10240.0
2022-11-01 11:40:00,106.52,106.67,106.46,106.54,6925.0,101.2487,101.3913,101.1917,101.2677,6925.0
2022-11-01 11:45:00,106.57,106.79,106.57,106.78,7152.0,101.2962,101.5053,101.2962,101.4958,7152.0
2022-11-01 11:50:00,106.75,106.85,106.72,106.81,6120.0,101.4673,101.5624,101.4388,101.5244,6120.0
2022-11-01 11:55:00,106.81,106.95,106.81,106.93,8114.0,101.5244,101.6574,101.5244,101.6384,8114.0
2022-11-01 12:00:00,106.94,107.18,106.91,107.16,14878.0,101.6479,101.876,101.6194,101.857,14878.0
2022-11-01 12:05:00,107.18,107.69,107.15,107.27,13015.0,101.876,102.3608,101.8475,101.9616,13015.0
2022-11-01 12:10:00,107.24,107.35,107.17,107.17,9906.0,101.9331,102.0376,101.8665,101.8665,9906.0
2022-11-01 12:15:00,107.21,107.21,107.01,107.03,5359.0,101.9046,101.9046,101.7145,101.7335,5359.0
2022-11-01 12:20:00,107.02,107.23,106.96,107.05,8363.0,101.724,101.9236,101.6669,101.7525,8363.0
2022-11-01 12:25:00,107.08,107.25,107.01,107.11,6558.0,101.781,101.9426,101.7145,101.8095,6558.0
2022-11-01 12:30:00,107.13,107.17,106.96,106.97,26188.0,101.8285,101.8665,101.6669,101.6764,26188.0
2022-11-01 12:35:00,106.97,107.08,106.93,107.07,6614.0,101.6764,101.781,101.6384,101.7715,6614.0
2022-11-01 12:40:00,107.06,107.24,107.03,107.22,7606.0,101.762,101.9331,101.7335,101.9141,7606.0
2022-11-01 12:45:00,107.2,107.3,107.18,107.28,6421.0,101.8951,101.9901,101.876,101.9711,6421.0
2022-11-01 12:50:00,107.3,107.3,107.13,107.2,8154.0,101.9901,101.9901,101.8285,101.8951,8154.0
2022-11-01 12:55:00,107.19,107.22,107.07,107.17,6308.0,101.8855,101.9141,101.7715,101.8665,6308.0
2022-11-01 13:00:00,107.16,107.23,107.08,107.13,7129.0,101.857,101.9236,101.781,101.8285,7129.0
2022-11-01 13:05:00,107.15,107.19,107.04,107.05,5097.0,101.8475,101.8855,101.743,101.7525,5097.0
2022-11-01 13:10:00,107.07,107.36,107.05,107.31,19170.0,101.7715,102.0471,101.7525,101.9996,19170.0
2022-11-01 13:15:00,107.3,107.45,107.27,107.42,11974.0,101.9901,102.1327,101.9616,102.1042,11974.0
2022-11-01 13:20:00,107.46,107.5,107.34,107.34,6671.0,102.1422,102.1802,102.0281,102.0281,6671.0
2022-11-01 13:25:00,107.29,107.35,107.28,107.32,4859.0,101.9806,102.0376,101.9711,102.0091,4859.0
2022-11-01 13:30:00,107.32,107.32,107.17,107.18,5929.0,102.0091,102.0091,101.8665,101.876,5929.0
2022-11-01 13:35:00,107.19,107.19,107.01,107.11,13046.0,101.8855,101.8855,101.7145,101.8095,13046.0
2022-11-01 13:40:00,107.11,107.26,107.1,107.23,4633.0,101.8095,101.9521,101.8,101.9236,4633.0
2022-11-01 13:45:00,107.26,107.35,107.26,107.33,8554.0,101.9521,102.0376,101.9521,102.0186,8554.0
2022-11-01 13:50:00,107.33,107.4,107.2,107.2,6489.0,102.0186,102.0852,101.8951,101.8951,6489.0
2022-11-01 13:55:00,107.23,107.31,107.14,107.29,17573.0,101.9236,101.9996,101.838,101.9806,17573.0
2022-11-01 14:00:00,107.29,107.31,107.09,107.09,16851.0,101.9806,101.9996,101.7905,101.7905,16851.0
2022-11-01 14:05:00,107.09,107.17,107.05,107.15,3583.0,101.7905,101.8665,101.7525,101.8475,3583.0
2022-11-01 14:10:00,107.17,107.17,107.03,107.05,4758.0,101.8665,101.8665,101.7335,101.7525,4758.0
2022-11-01 14:15:00,107.06,107.06,106.95,106.99,4720.0,101.762,101.762,101.6574,101.6954,4720.0
2022-11-01 14:20:00,106.98,107.03,106.92,106.98,9338.0,101.6859,101.7335,101.6289,101.6859,9338.0
2022-11-01 14:25:00,106.97,107.04,106.91,107.04,4272.0,101.6764,101.743,101.6194,101.743,4272.0
2022-11-01 14:30:00,107.04,107.05,106.91,106.96,4126.0,101.743,101.7525,101.6194,101.6669,4126.0
2022-11-01 14:35:00,106.97,106.98,106.92,106.95,5192.0,101.6764,101.6859,101.6289,101.6574,5192.0
2022-11-01 14:40:00,106.94,106.96,106.77,106.79,20238.0,101.6479,101.6669,101.4863,101.5053,20238.0
2022-11-01 14:45:00,106.75,106.78,106.69,106.73,6463.0,101.4673,101.4958,101.4103,101.4483,6463.0
2022-11-01 14:50:00,106.73,106.83,106.69,106.82,11812.0,101.4483,101.5434,101.4103,101.5339,11812.0
2022-11-01 14:55:00,106.84,107.05,106.82,107.0,8222.0,101.5529,101.7525,101.5339,101.7049,8222.0
2022-11-01 15:00:00,106.99,107.02,106.92,107.02,5502.0,101.6954,101.724,101.6289,101.724,5502.0
2022-11-01 15:05:00,107.01,107.17,107.0,107.14,8620.0,101.7145,101.8665,101.7049,101.838,8620.0
2022-11-01 15:10:00,107.14,107.17,107.02,107.04,6996.0,101.838,101.8665,101.724,101.743,6996.0
2022-11-01 15:15:00,107.03,107.13,106.97,107.13,8336.0,101.7335,101.8285,101.6764,101.8285,8336.0
2022-11-01 15:20:00,107.12,107.28,107.11,107.23,7955.0,101.819,101.9711,101.8095,101.9236,7955.0
2022-11-01 15:25:00,107.23,107.24,107.08,107.11,10713.0,101.9236,101.9331,101.781,101.8095,10713.0
2022-11-01 15:30:00,107.12,107.2,107.0,107.18,19536.0,101.819,101.8951,101.7049,101.876,19536.0
2022-11-01 15:35:00,107.17,107.24,107.13,107.16,13767.0,101.8665,101.9331,101.8285,101.857,13767.0
2022-11-01 15:40:00,107.16,107.18,107.04,107.12,17177.0,101.857,101.876,101.743,101.819,17177.0
2022-11-01 15:45:00,107.12,107.18,107.0,107.16,20760.0,101.819,101.876,101.7049,101.857,20760.0
2022-11-01 15:50:00,107.19,107.22,106.97,107.07,31776.0,101.8855,101.9141,101.6764,101.7715,31776.0
2022-11-01 15:55:00,107.06,107.06,106.78,106.79,121970.0,101.762,101.762,101.4958,101.5053,121970.0
2022-11-02 09:30:00,106.33,106.59,105.7,106.59,39264.0,101.0681,101.3152,100.4693,101.3152,39264.0
2022-11-02 09:35:00,106.65,106.65,105.91,106.23,21886.0,101.3723,101.3723,100.6689,100.9731,21886.0
2022-11-02 09:40:00,106.11,106.39,105.86,106.04,15453.0,100.859,101.1251,100.6214,100.7925,15453.0
2022-11-02 09:45:00,106.15,106.31,105.69,105.71,22821.0,100.897,101.0491,100.4598,100.4788,22821.0
2022-11-02 09:50:00,105.72,106.31,105.69,106.12,20310.0,100.4883,101.0491,100.4598,100.8685,20310.0
2022-11-02 09:55:00,106.07,106.4,106.06,106.38,22171.0,100.821,101.1346,100.8115,101.1156,22171.0
2022-11-02 10:00:00,106.39,106.58,106.34,106.58,11732.0,101.1251,101.3057,101.0776,101.3057,11732.0
2022-11-02 10:05:00,106.56,106.58,106.07,106.19,18444.0,101.2867,101.3057,100.821,100.935,18444.0
2022-11-02 10:10:00,106.11,106.19,106.01,106.06,13631.0,100.859,100.935,100.7639,100.8115,13631.0
2022-11-02 10:15:00,106.0,106.15,105.91,105.91,13365.0,100.7544,100.897,100.6689,100.6689,13365.0
2022-11-02 10:20:00,105.9,105.9,105.71,105.79,5910.0,100.6594,100.6594,100.4788,100.5548,5910.0
2022-11-02 10:25:00,105.8,105.86,105.67,105.77,11414.0,100.5643,100.6214,100.4408,100.5358,11414.0
2022-11-02 10:30:00,105.77,105.89,105.75,105.84,3085.0,100.5358,100.6499,100.5168,100.6024,3085.0
2022-11-02 10:35:00,105.85,106.04,105.75,105.89,8531.0,100.6119,100.7925,100.5168,100.6499,8531.0
2022-11-02 10:40:00,105.89,105.9,105.75,105.87,5143.0,100.6499,100.6594,100.5168,100.6309,5143.0
2022-11-02 10:45:00,105.84,105.97,105.8,105.83,4201.0,100.6024,100.7259,100.5643,100.5928,4201.0
2022-11-02 10:50:00,105.78,105.88,105.51,105.88,3334.0,100.5453,100.6404,100.2887,100.6404,3334.0
2022-11-02 10:55:00,105.92,105.92,105.78,105.79,4649.0,100.6784,100.6784,100.5453,100.5548,4649.0
2022-11-02 11:00:00,105.82,105.93,105.8,105.83,4700.0,100.5833,100.6879,100.5643,100.5928,4700.0
2022-11-02 11:05:00,105.87,105.89,105.82,105.87,7967.0,100.6309,100.6499,100.5833,100.6309,7967.0
2022-11-02 11:10:00,105.83,105.93,105.75,105.76,14385.0,100.5928,100.6879,100.5168,100.5263,14385.0
2022-11-02 11:15:00,105.74,105.86,105.72,105.72,4631.0,100.5073,100.6214,100.4883,100.4883,4631.0
2022-11-02 11:20:00,105.75,105.84,105.66,105.84,3223.0,100.5168,100.6024,100.4313,100.6024,3223.0
2022-11-02 11:25:00,105.8,105.89,105.73,105.79,9853.0,100.5643,100.6499,100.4978,100.5548,9853.0
2022-11-02 11:30:00,105.75,105.88,105.73,105.87,12815.0,100.5168,100.6404,100.4978,100.6309,12815.0
2022-11-02 11:35:00,105.84,105.95,105.81,105.93,3740.0,100.6024,100.7069,100.5738,100.6879,3740.0
2022-11-02 11:40:00,105.88,105.97,105.84,105.84,3763.0,100.6404,100.7259,100.6024,100.6024,3763.0
2022-11-02 11:45:00,105.88,105.92,105.82,105.92,3553.0,100.6404,100.6784,100.5833,100.6784,3553.0
2022-11-02 11:50:00,105.95,105.97,105.87,105.92,5125.0,100.7069,100.7259,100.6309,100.6784,5125.0
2022-11-02 11:55:00,105.95,105.95,105.62,105.62,2292.0,100.7069,100.7069,100.3932,100.3932,2292.0
2022-11-02 12:00:00,105.61,105.61,105.45,105.47,7391.0,100.3837,100.3837,100.2317,100.2507,7391.0
2022-11-02 12:05:00,105.5,105.55,105.38,105.46,13987.0,100.2792,100.3267,100.1651,100.2412,13987.0
2022-11-02 12:10:00,105.45,105.52,105.41,105.48,17989.0,100.2317,100.2982,100.1936,100.2602,17989.0
2022-11-02 12:15:00,105.51,105.51,105.3,105.39,17568.0,100.2887,100.2887,100.0891,100.1746,17568.0
2022-11-02 12:20:00,105.38,105.43,105.29,105.35,15790.0,100.1651,100.2126,100.0796,100.1366,15790.0
2022-11-02 12:25:00,105.33,105.44,105.31,105.42,16571.0,100.1176,100.2221,100.0986,100.2031,16571.0
2022-11-02 12:30:00,105.41,105.41,105.3,105.31,4358.0,100.1936,100.1936,100.0891,100.0986,4358.0
2022-11-02 12:35:00,105.3,105.3,105.16,105.17,8023.0,100.0891,100.0891,99.956,99.9655,8023.0
2022-11-02 12:40:00,105.17,105.32,105.14,105.3,4567.0,99.9655,100.1081,99.937,100.0891,4567.0
2022-11-02 12:45:00,105.35,105.42,105.25,105.27,8885.0,100.1366,100.2031,100.0416,100.0606,8885.0
2022-11-02 12:50:00,105.27,105.41,105.27,105.39,9726.0,100.0606,100.1936,100.0606,100.1746,9726.0
2022-11-02 12:55:00,105.4,105.48,105.37,105.44,1947.0,100.1841,100.2602,100.1556,100.2221,1947.0
2022-11-02 13:00:00,105.43,105.45,105.28,105.29,2464.0,100.2126,100.2317,100.0701,100.0796,2464.0
2022-11-02 13:05:00,105.31,105.36,105.24,105.28,3668.0,100.0986,100.1461,100.032,100.0701,3668.0
2022-11-02 13:10:00,105.27,105.29,105.26,105.27,2622.0,100.0606,100.0796,100.0511,100.0606,2622.0
2022-11-02 13:15:00,105.28,105.35,105.22,105.35,6718.0,100.0701,100.1366,100.013,100.1366,6718.0
2022-11-02 13:20:00,105.35,105.35,105.23,105.25,4428.0,100.1366,100.1366,100.0225,100.0416,4428.0
2022-11-02 13:25:00,105.22,105.25,105.18,105.22,3198.0,100.013,100.0416,99.975,100.013,3198.0
2022-11-02 13:30:00,105.24,105.24,105.17,105.19,2693.0,100.032,100.032,99.9655,99.9845,2693.0
2022-11-02 13:35:00,105.2,105.3,105.16,105.3,4387.0,99.994,100.0891,99.956,100.0891,4387.0
2022-11-02 13:40:00,105.3,105.52,105.29,105.5,5025.0,100.0891,100.2982,100.0796,100.2792,5025.0
2022-11-02 13:45:00,105.52,105.74,105.52,105.73,2120.0,100.2982,100.5073,100.2982,100.4978,2120.0
2022-11-02 13:50:00,105.73,105.84,105.69,105.75,4707.0,100.4978,100.6024,100.4598,100.5168,4707.0
2022-11-02 13:55:00,105.71,105.71,105.57,105.68,3621.0,100.4788,100.4788,100.3457,100.4503,3621.0
2022-11-02 14:00:00,105.71,107.11,105.52,106.98,37006.0,100.4788,101.8095,100.2982,101.6859,37006.0
2022-11-02 14:05:00,106.98,107.59,106.86,107.32,30742.0,101.6859,102.2658,101.5719,102.0091,30742.0
2022-11-02 14:10:00,107.35,107.56,106.9,107.55,23263.0,102.0376,102.2372,101.6099,102.2277,23263.0
2022-11-02 14:15:00,107.53,107.66,106.84,106.94,18852.0,102.2087,102.3323,101.5529,101.6479,18852.0
2022-11-02 14:20:00,106.99,107.17,106.88,107.13,10417.0,101.6954,101.8665,101.5909,101.8285,10417.0
2022-11-02 14:25:00,107.13,107.4,106.99,107.39,11714.0,101.8285,102.0852,101.6954,102.0756,11714.0
2022-11-02 14:30:00,107.39,107.53,106.7,107.1,16385.0,102.0756,102.2087,101.4198,101.8,16385.0
2022-11-02 14:35:00,106.96,107.58,105.57,106.07,34758.0,101.6669,102.2562,100.3457,100.821,34758.0
2022-11-02 14:40:00,106.15,106.96,105.81,106.22,35450.0,100.897,101.6669,100.5738,100.9635,35450.0
2022-11-02 14:45:00,106.09,106.32,105.5,105.69,22773.0,100.84,101.0586,100.2792,100.4598,22773.0
2022-11-02 14:50:00,105.77,105.82,104.34,104.64,26941.0,100.5358,100.5833,99.1766,99.4617,26941.0
2022-11-02 14:55:00,104.69,105.05,104.55,104.97,24287.0,99.5093,99.8514,99.3762,99.7754,24287.0
2022-11-02 15:00:00,104.67,105.17,104.67,104.97,17853.0,99.4903,99.9655,99.4903,99.7754,17853.0
2022-11-02 15:05:00,105.02,105.85,105.0,105.7,19826.0,99.8229,100.6119,99.8039,100.4693,19826.0
2022-11-02 15:10:00,105.64,105.66,105.15,105.17,20087.0,100.4123,100.4313,99.9465,99.9655,20087.0
2022-11-02 15:15:00,105.11,105.11,104.44,104.44,20524.0,99.9085,99.9085,99.2716,99.2716,20524.0
2022-11-02 15:20:00,104.45,104.45,104.11,104.11,20248.0,99.2811,99.2811,98.958,98.958,20248.0
2022-11-02 15:25:00,104.11,104.17,103.39,103.66,33800.0,98.958,99.015,98.2736,98.5302,33800.0
2022-11-02 15:30:00,103.68,103.69,103.35,103.56,33918.0,98.5492,98.5587,98.2356,98.4352,33918.0
2022-11-02 15:35:00,103.5,103.71,103.4,103.52,47388.0,98.3782,98.5778,98.2831,98.3972,47388.0
2022-11-02 15:40:00,103.49,103.65,103.29,103.5,43663.0,98.3686,98.5207,98.1785,98.3782,43663.0
2022-11-02 15:45:00,103.47,103.6,103.32,103.59,64006.0,98.3496,98.4732,98.2071,98.4637,64006.0
2022-11-02 15:50:00,103.57,103.58,103.04,103.09,106990.0,98.4447,98.4542,97.9409,97.9884,106990.0
2022-11-02 15:55:00,103.06,103.26,102.98,103.07,173095.0,97.9599,98.15,97.8839,97.9694,173095.0
2022-11-03 09:30:00,100.96,101.1,99.79,100.17,53293.0,95.9638,96.0969,94.8517,95.2129,53293.0
2022-11-03 09:35:00,100.19,100.36,99.9,100.14,22626.0,95.232,95.3935,94.9563,95.1844,22626.0
2022-11-03 09:40:00,100.14,100.75,99.97,100.22,21956.0,95.1844,95.7642,95.0228,95.2605,21956.0
2022-11-03 09:45:00,100.1,100.1,99.11,99.21,31950.0,95.1464,95.1464,94.2054,94.3004,31950.0
2022-11-03 09:50:00,99.22,99.49,98.35,98.53,74499.0,94.31,94.5666,93.483,93.6541,74499.0
2022-11-03 09:55:00,98.6,98.93,98.6,98.81,12839.0,93.7206,94.0343,93.7206,93.9202,12839.0
2022-11-03 10:00:00,98.9,99.22,98.55,99.05,36596.0,94.0058,94.31,93.6731,94.1484,36596.0
2022-11-03 10:05:00,99.14,99.2,98.73,98.73,11441.0,94.2339,94.2909,93.8442,93.8442,11441.0
2022-11-03 10:10:00,98.7,98.9,98.55,98.89,22224.0,93.8157,94.0058,93.6731,93.9963,22224.0
2022-11-03 10:15:00,98.87,99.1,98.53,98.67,37307.0,93.9773,94.1959,93.6541,93.7872,37307.0
2022-11-03 10:20:00,98.73,98.98,98.56,98.58,9231.0,93.8442,94.0818,93.6826,93.7016,9231.0
2022-11-03 10:25:00,98.72,99.1,98.65,99.04,13996.0,93.8347,94.1959,93.7682,94.1389,13996.0
2022-11-03 10:30:00,99.03,99.03,98.79,98.9,50323.0,94.1294,94.1294,93.9012,94.0058,50323.0
2022-11-03 10:35:00,98.87,99.14,98.87,99.07,6303.0,93.9773,94.2339,93.9773,94.1674,6303.0
2022-11-03 10:40:00,99.2,99.58,99.05,99.53,25102.0,94.2909,94.6521,94.1484,94.6046,25102.0
2022-11-03 10:45:00,99.53,100.07,99.49,100.06,87679.0,94.6046,95.1179,94.5666,95.1084,87679.0
2022-11-03 10:50:00,100.06,100.06,99.77,100.02,6736.0,95.1084,95.1084,94.8327,95.0704,6736.0
2022-11-03 10:55:00,100.02,100.36,99.95,100.27,12858.0,95.0704,95.3935,95.0038,95.308,12858.0
2022-11-03 11:00:00,100.22,100.35,100.06,100.14,7943.0,95.2605,95.384,95.1084,95.1844,7943.0
2022-11-03 11:05:00,100.14,100.16,99.89,99.93,5037.0,95.1844,95.2034,94.9468,94.9848,5037.0
2022-11-03 11:10:00,99.91,100.19,99.79,99.79,8166.0,94.9658,95.232,94.8517,94.8517,8166.0
2022-11-03 11:15:00,99.7,99.82,99.59,99.72,11844.0,94.7662,94.8803,94.6616,94.7852,11844.0
2022-11-03 11:20:00,99.77,99.97,99.73,99.79,6198.0,94.8327,95.0228,94.7947,94.8517,6198.0
2022-11-03 11:25:00,99.79,100.08,99.6,99.76,13953.0,94.8517,95.1274,94.6711,94.8232,13953.0
2022-11-03 11:30:00,99.81,99.84,99.5,99.53,11000.0,94.8708,94.8993,94.5761,94.6046,11000.0
2022-11-03 11:35:00,99.58,99.79,99.56,99.79,8037.0,94.6521,94.8517,94.6331,94.8517,8037.0
2022-11-03 11:40:00,99.81,99.89,99.73,99.73,9696.0,94.8708,94.9468,94.7947,94.7947,9696.0
2022-11-03 11:45:00,99.8,99.91,99.65,99.66,9616.0,94.8613,94.9658,94.7187,94.7282,9616.0
2022-11-03 11:50:00,99.65,99.68,99.41,99.41,8927.0,94.7187,94.7472,94.4906,94.4906,8927.0
2022-11-03 11:55:00,99.41,99.48,99.33,99.39,7311.0,94.4906,94.5571,94.4145,94.4715,7311.0
2022-11-03 12:00:00,99.36,99.42,99.25,99.42,6280.0,94.443,94.5001,94.3385,94.5001,6280.0
2022-11-03 12:05:00,99.45,99.58,99.27,99.27,8964.0,94.5286,94.6521,94.3575,94.3575,8964.0
2022-11-03 12:10:00,99.28,99.6,99.28,99.51,10395.0,94.367,94.6711,94.367,94.5856,10395.0
2022-11-03 12:15:00,99.51,99.8,99.51,99.74,12107.0,94.5856,94.8613,94.5856,94.8042,12107.0
2022-11-03 12:20:00,99.72,99.76,99.52,99.59,9024.0,94.7852,94.8232,94.5951,94.6616,9024.0
2022-11-03 12:25:00,99.61,99.69,99.48,99.58,6985.0,94.6807,94.7567,94.5571,94.6521,6985.0
2022-11-03 12:30:00,99.51,99.58,99.43,99.5,6475.0,94.5856,94.6521,94.5096,94.5761,6475.0
2022-11-03 12:35:00,99.5,99.5,99.22,99.32,11364.0,94.5761,94.5761,94.31,94.405,11364.0
2022-11-03 12:40:00,99.31,99.58,99.29,99.57,7716.0,94.3955,94.6521,94.3765,94.6426,7716.0
2022-11-03 12:45:00,99.57,99.69,99.54,99.66,5243.0,94.6426,94.7567,94.6141,94.7282,5243.0
2022-11-03 12:50:00,99.65,99.92,99.64,99.89,6100.0,94.7187,94.9753,94.7092,94.9468,6100.0
2022-11-03 12:55:00,99.89,99.93,99.77,99.91,9088.0,94.9468,94.9848,94.8327,94.9658,9088.0
2022-11-03 13:00:00,99.91,99.93,99.73,99.74,6985.0,94.9658,94.9848,94.7947,94.8042,6985.0
2022-11-03 13:05:00,99.73,99.78,99.6,99.71,6723.0,94.7947,94.8422,94.6711,94.7757,6723.0
2022-11-03 13:10:00,99.69,99.75,99.61,99.7,6491.0,94.7567,94.8137,94.6807,94.7662,6491.0
2022-11-03 13:15:00,99.7,99.81,99.66,99.71,5685.0,94.7662,94.8708,94.7282,94.7757,5685.0
2022-11-03 13:20:00,99.73,99.74,99.44,99.44,7130.0,94.7947,94.8042,94.5191,94.5191,7130.0
2022-11-03 13:25:00,99.45,99.45,99.32,99.35,6241.0,94.5286,94.5286,94.405,94.4335,6241.0
2022-11-03 13:30:00,99.33,99.4,99.3,99.33,13478.0,94.4145,94.481,94.386,94.4145,13478.0
2022-11-03 13:35:00,99.29,99.46,99.21,99.44,9082.0,94.3765,94.5381,94.3004,94.5191,9082.0
2022-11-03 13:40:00,99.45,99.49,99.24,99.24,8966.0,94.5286,94.5666,94.329,94.329,8966.0
2022-11-03 13:45:00,99.25,99.38,99.24,99.34,9928.0,94.3385,94.462,94.329,94.424,9928.0
2022-11-03 13:50:00,99.36,99.38,99.19,99.34,8529.0,94.443,94.462,94.2814,94.424,8529.0
2022-11-03 13:55:00,99.34,99.36,99.14,99.15,4515.0,94.424,94.443,94.2339,94.2434,4515.0
2022-11-03 14:00:00,99.13,99.19,99.02,99.14,11351.0,94.2244,94.2814,94.1199,94.2339,11351.0
2022-11-03 14:05:00,99.16,99.24,99.13,99.18,5844.0,94.2529,94.329,94.2244,94.2719,5844.0
2022-11-03 14:10:00,99.2,99.24,99.09,99.23,12872.0,94.2909,94.329,94.1864,94.3195,12872.0
2022-11-03 14:15:00,99.21,99.33,99.2,99.33,9575.0,94.3004,94.4145,94.2909,94.4145,9575.0
2022-11-03 14:20:00,99.36,99.44,99.36,99.44,10223.0,94.443,94.5191,94.443,94.5191,10223.0
2022-11-03 14:25:00,99.43,99.57,99.43,99.55,19718.0,94.5096,94.6426,94.5096,94.6236,19718.0
2022-11-03 14:30:00,99.55,99.72,99.54,99.59,30258.0,94.6236,94.7852,94.6141,94.6616,30258.0
2022-11-03 14:35:00,99.58,99.61,99.44,99.51,14156.0,94.6521,94.6807,94.5191,94.5856,14156.0
2022-11-03 14:40:00,99.51,99.55,99.39,99.39,18702.0,94.5856,94.6236,94.4715,94.4715,18702.0
2022-11-03 14:45:00,99.37,99.56,99.37,99.53,11546.0,94.4525,94.6331,94.4525,94.6046,11546.0
2022-11-03 14:50:00,99.51,99.55,99.45,99.47,11686.0,94.5856,94.6236,94.5286,94.5476,11686.0
2022-11-03 14:55:00,99.45,99.62,99.43,99.57,8287.0,94.5286,94.6902,94.5096,94.6426,8287.0
2022-11-03 15:00:00,99.58,99.59,99.5,99.56,12324.0,94.6521,94.6616,94.5761,94.6331,12324.0
2022-11-03 15:05:00,99.56,99.65,99.49,99.61,23116.0,94.6331,94.7187,94.5666,94.6807,23116.0
2022-11-03 15:10:00,99.61,99.82,99.53,99.73,19130.0,94.6807,94.8803,94.6046,94.7947,19130.0
2022-11-03 15:15:00,99.73,99.81,99.7,99.72,19081.0,94.7947,94.8708,94.7662,94.7852,19081.0
2022-11-03 15:20:00,99.75,99.78,99.6,99.62,17020.0,94.8137,94.8422,94.6711,94.6902,17020.0
2022-11-03 15:25:00,99.65,99.67,99.56,99.59,12901.0,94.7187,94.7377,94.6331,94.6616,12901.0
2022-11-03 15:30:00,99.61,99.74,99.55,99.73,38801.0,94.6807,94.8042,94.6236,94.7947,38801.0
2022-11-03 15:35:00,99.72,99.74,99.52,99.53,25562.0,94.7852,94.8042,94.5951,94.6046,25562.0
2022-11-03 15:40:00,99.54,99.58,99.32,99.35,21603.0,94.6141,94.6521,94.405,94.4335,21603.0
2022-11-03 15:45:00,99.35,99.37,99.15,99.15,50839.0,94.4335,94.4525,94.2434,94.2434,50839.0
2022-11-03 15:50:00,99.15,99.17,98.85,98.88,88678.0,94.2434,94.2624,93.9583,93.9868,88678.0
2022-11-03 15:55:00,98.88,98.88,98.66,98.8,192504.0,93.9868,93.9868,93.7777,93.9107,192504.0
2022-11-04 09:30:00,100.71,101.15,100.51,100.92,44886.0,95.7262,96.1444,95.5361,95.9258,44886.0
2022-11-04 09:35:00,101.0,101.42,100.76,101.2,26702.0,96.0019,96.4011,95.7737,96.192,26702.0
2022-11-04 09:40:00,101.17,101.22,100.74,100.74,16288.0,96.1635,96.211,95.7547,95.7547,16288.0
2022-11-04 09:45:00,100.73,100.98,100.62,100.7,31437.0,95.7452,95.9829,95.6407,95.7167,31437.0
2022-11-04 09:50:00,100.66,100.81,100.28,100.77,24170.0,95.6787,95.8213,95.3175,95.7832,24170.0
2022-11-04 09:55:00,100.78,101.11,100.77,101.0,54518.0,95.7928,96.1064,95.7832,96.0019,54518.0
2022-11-04 10:00:00,101.04,101.48,100.99,101.05,54650.0,96.0399,96.4581,95.9924,96.0494,54650.0
2022-11-04 10:05:00,101.09,101.41,101.0,101.3,15557.0,96.0874,96.3916,96.0019,96.287,15557.0
2022-11-04 10:10:00,101.34,101.76,101.25,101.76,15938.0,96.325,96.7243,96.2395,96.7243,15938.0
2022-11-04 10:15:00,101.8,101.93,101.6,101.63,6129.0,96.7623,96.8858,96.5722,96.6007,6129.0
2022-11-04 10:20:00,101.67,102.08,101.55,102.08,15002.0,96.6387,97.0284,96.5247,97.0284,15002.0
2022-11-04 10:25:00,102.13,102.39,102.09,102.35,7119.0,97.0759,97.3231,97.0379,97.2851,7119.0
2022-11-04 10:30:00,102.31,102.43,102.15,102.31,17725.0,97.247,97.3611,97.095,97.247,17725.0
2022-11-04 10:35:00,102.24,102.37,102.14,102.2,6679.0,97.1805,97.3041,97.0855,97.1425,6679.0
2022-11-04 10:40:00,102.19,102.57,102.19,102.34,7540.0,97.133,97.4942,97.133,97.2756,7540.0
2022-11-04 10:45:00,102.31,102.38,102.17,102.36,10565.0,97.247,97.3136,97.114,97.2946,10565.0
2022-11-04 10:50:00,102.35,102.41,102.05,102.18,8720.0,97.2851,97.3421,96.9999,97.1235,8720.0
2022-11-04 10:55:00,102.14,102.3,102.07,102.18,17123.0,97.0855,97.2375,97.0189,97.1235,17123.0
2022-11-04 11:00:00,102.19,102.65,102.17,102.54,7703.0,97.133,97.5702,97.114,97.4657,7703.0
2022-11-04 11:05:00,102.61,102.65,102.38,102.5,10494.0,97.5322,97.5702,97.3136,97.4276,10494.0
2022-11-04 11:10:00,102.51,102.72,102.45,102.62,4193.0,97.4371,97.6368,97.3801,97.5417,4193.0
2022-11-04 11:15:00,102.64,102.71,102.5,102.53,6389.0,97.5607,97.6272,97.4276,97.4562,6389.0
2022-11-04 11:20:00,102.5,102.61,102.46,102.57,6066.0,97.4276,97.5322,97.3896,97.4942,6066.0
2022-11-04 11:25:00,102.49,102.57,101.88,101.88,6646.0,97.4181,97.4942,96.8383,96.8383,6646.0
2022-11-04 11:30:00,101.88,102.03,101.83,101.83,6307.0,96.8383,96.9809,96.7908,96.7908,6307.0
2022-11-04 11:35:00,101.86,101.88,101.57,101.7,7406.0,96.8193,96.8383,96.5437,96.6672,7406.0
2022-11-04 11:40:00,101.63,101.63,101.37,101.37,4514.0,96.6007,96.6007,96.3536,96.3536,4514.0
2022-11-04 11:45:00,101.36,101.36,101.19,101.24,4720.0,96.3441,96.3441,96.1825,96.23,4720.0
2022-11-04 11:50:00,101.22,101.22,100.79,100.96,9496.0,96.211,96.211,95.8023,95.9638,9496.0
2022-11-04 11:55:00,100.97,100.98,100.62,100.62,5712.0,95.9734,95.9829,95.6407,95.6407,5712.0
2022-11-04 12:00:00,100.68,100.82,100.27,100.31,14798.0,95.6977,95.8308,95.308,95.346,14798.0
2022-11-04 12:05:00,100.27,100.57,100.19,100.53,20488.0,95.308,95.5931,95.232,95.5551,20488.0
2022-11-04 12:10:00,100.48,100.56,100.31,100.5,7150.0,95.5076,95.5836,95.346,95.5266,7150.0
2022-11-04 12:15:00,100.54,100.95,100.5,100.92,6213.0,95.5646,95.9543,95.5266,95.9258,6213.0
2022-11-04 12:20:00,100.91,101.0,100.74,100.84,7840.0,95.9163,96.0019,95.7547,95.8498,7840.0
2022-11-04 12:25:00,100.75,101.16,100.75,101.09,5836.0,95.7642,96.1539,95.7642,96.0874,5836.0
2022-11-04 12:30:00,101.07,101.11,100.93,101.07,8921.0,96.0684,96.1064,95.9353,96.0684,8921.0
2022-11-04 12:35:00,101.08,101.08,100.75,100.75,6822.0,96.0779,96.0779,95.7642,95.7642,6822.0
2022-11-04 12:40:00,100.75,100.77,100.52,100.73,9816.0,95.7642,95.7832,95.5456,95.7452,9816.0
2022-11-04 12:45:00,100.74,100.78,100.55,100.57,8945.0,95.7547,95.7928,95.5741,95.5931,8945.0
2022-11-04 12:50:00,100.53,100.7,100.51,100.67,5886.0,95.5551,95.7167,95.5361,95.6882,5886.0
2022-11-04 12:55:00,100.71,100.73,100.51,100.69,8295.0,95.7262,95.7452,95.5361,95.7072,8295.0
2022-11-04 13:00:00,100.66,100.85,100.63,100.8,7700.0,95.6787,95.8593,95.6502,95.8118,7700.0
2022-11-04 13:05:00,100.84,100.96,100.49,100.49,7555.0,95.8498,95.9638,95.5171,95.5171,7555.0
2022-11-04 13:10:00,100.55,101.06,100.55,100.98,6719.0,95.5741,96.0589,95.5741,95.9829,6719.0
2022-11-04 13:15:00,100.98,100.99,100.82,100.92,5882.0,95.9829,95.9924,95.8308,95.9258,5882.0
2022-11-04 13:20:00,100.89,100.98,100.78,100.96,2737.0,95.8973,95.9829,95.7928,95.9638,2737.0
2022-11-04 13:25:00,100.98,101.01,100.75,100.79,5852.0,95.9829,96.0114,95.7642,95.8023,5852.0
2022-11-04 13:30:00,100.83,100.96,100.76,100.76,7227.0,95.8403,95.9638,95.7737,95.7737,7227.0
2022-11-04 13:35:00,100.77,100.96,100.73,100.95,8487.0,95.7832,95.9638,95.7452,95.9543,8487.0
2022-11-04 13:40:00,100.91,100.94,100.79,100.83,6396.0,95.9163,95.9448,95.8023,95.8403,6396.0
2022-11-04 13:45:00,100.79,100.97,100.74,100.95,3834.0,95.8023,95.9734,95.7547,95.9543,3834.0
2022-11-04 13:50:00,100.93,101.02,100.81,100.98,5243.0,95.9353,96.0209,95.8213,95.9829,5243.0
2022-11-04 13:55:00,100.95,100.97,100.84,100.91,12760.0,95.9543,95.9734,95.8498,95.9163,12760.0
2022-11-04 14:00:00,100.92,101.02,100.84,100.84,4606.0,95.9258,96.0209,95.8498,95.8498,4606.0
2022-11-04 14:05:00,100.81,100.82,100.56,100.66,8991.0,95.8213,95.8308,95.5836,95.6787,8991.0
2022-11-04 14:10:00,100.63,100.74,100.58,100.67,5434.0,95.6502,95.7547,95.6027,95.6882,5434.0
2022-11-04 14:15:00,100.63,101.0,100.57,101.0,6862.0,95.6502,96.0019,95.5931,96.0019,6862.0
2022-11-04 14:20:00,100.97,101.2,100.93,101.17,7755.0,95.9734,96.192,95.9353,96.1635,7755.0
2022-11-04 14:25:00,101.18,101.36,101.12,101.33,7932.0,96.173,96.3441,96.1159,96.3155,7932.0
2022-11-04 14:30:00,101.33,101.38,101.27,101.32,7147.0,96.3155,96.3631,96.2585,96.306,7147.0
2022-11-04 14:35:00,101.37,101.43,101.29,101.39,4839.0,96.3536,96.4106,96.2775,96.3726,4839.0
2022-11-04 14:40:00,101.38,101.61,101.28,101.61,7933.0,96.3631,96.5817,96.268,96.5817,7933.0
2022-11-04 14:45:00,101.62,101.63,101.43,101.44,5145.0,96.5912,96.6007,96.4106,96.4201,5145.0
2022-11-04 14:50:00,101.49,101.54,101.45,101.49,5420.0,96.4676,96.5151,96.4296,96.4676,5420.0
2022-11-04 14:55:00,101.53,101.73,101.52,101.6,17782.0,96.5056,96.6957,96.4961,96.5722,17782.0
2022-11-04 15:00:00,101.58,101.68,101.56,101.62,11394.0,96.5532,96.6482,96.5342,96.5912,11394.0
2022-11-04 15:05:00,101.63,101.82,101.62,101.82,12591.0,96.6007,96.7813,96.5912,96.7813,12591.0
2022-11-04 15:10:00,101.88,102.01,101.84,101.95,9301.0,96.8383,96.9619,96.8003,96.9049,9301.0
2022-11-04 15:15:00,101.98,102.07,101.93,102.07,8400.0,96.9334,97.0189,96.8858,97.0189,8400.0
2022-11-04 15:20:00,101.99,102.01,101.79,101.85,11646.0,96.9429,96.9619,96.7528,96.8098,11646.0
2022-11-04 15:25:00,101.86,102.07,101.83,102.05,16653.0,96.8193,97.0189,96.7908,96.9999,16653.0
2022-11-04 15:30:00,102.04,102.26,101.91,102.26,20324.0,96.9904,97.1995,96.8668,97.1995,20324.0
2022-11-04 15:35:00,102.23,102.27,102.09,102.18,21198.0,97.171,97.209,97.0379,97.1235,21198.0
2022-11-04 15:40:00,102.17,102.32,102.09,102.32,15053.0,97.114,97.2565,97.0379,97.2565,15053.0
2022-11-04 15:45:00,102.33,102.49,102.29,102.31,34110.0,97.2661,97.4181,97.228,97.247,34110.0
2022-11-04 15:50:00,102.31,102.38,102.08,102.13,58435.0,97.247,97.3136,97.0284,97.0759,58435.0
2022-11-04 15:55:00,102.13,102.6,102.13,102.58,150293.0,97.0759,97.5227,97.0759,97.5037,150293.0
2022-11-07 09:30:00,103.74,103.74,103.2,103.44,34975.0,98.6063,98.6063,98.093,98.3211,34975.0
2022-11-07 09:35:00,103.38,103.46,102.91,103.04,17164.0,98.2641,98.3401,97.8173,97.9409,17164.0
2022-11-07 09:40:00,102.95,103.19,102.67,102.87,23336.0,97.8554,98.0835,97.5892,97.7793,23336.0
2022-11-07 09:45:00,102.86,103.0,102.49,102.66,30166.0,97.7698,97.9029,97.4181,97.5797,30166.0
2022-11-07 09:50:00,102.69,102.74,102.38,102.38,26785.0,97.6082,97.6558,97.3136,97.3136,26785.0
2022-11-07 09:55:00,102.44,102.44,101.99,102.16,5555.0,97.3706,97.3706,96.9429,97.1045,5555.0
2022-11-07 10:00:00,102.08,102.67,102.02,102.63,12644.0,97.0284,97.5892,96.9714,97.5512,12644.0
2022-11-07 10:05:00,102.62,102.67,102.14,102.27,5439.0,97.5417,97.5892,97.0855,97.209,5439.0
2022-11-07 10:10:00,102.31,102.35,102.05,102.17,5765.0,97.247,97.2851,96.9999,97.114,5765.0
2022-11-07 10:15:00,102.19,102.65,102.19,102.58,23016.0,97.133,97.5702,97.133,97.5037,23016.0
2022-11-07 10:20:00,102.52,102.52,102.25,102.45,6444.0,97.4466,97.4466,97.19,97.3801,6444.0
2022-11-07 10:25:00,102.45,102.47,102.23,102.44,12728.0,97.3801,97.3991,97.171,97.3706,12728.0
2022-11-07 10:30:00,102.45,102.46,102.28,102.28,7747.0,97.3801,97.3896,97.2185,97.2185,7747.0
2022-11-07 10:35:00,102.33,102.34,101.95,101.98,12867.0,97.2661,97.2756,96.9049,96.9334,12867.0
2022-11-07 10:40:00,102.03,102.19,101.84,101.93,14145.0,96.9809,97.133,96.8003,96.8858,14145.0
2022-11-07 10:45:00,101.92,102.25,101.85,102.08,23156.0,96.8763,97.19,96.8098,97.0284,23156.0
2022-11-07 10:50:00,102.05,102.3,101.94,102.21,6234.0,96.9999,97.2375,96.8954,97.152,6234.0
2022-11-07 10:55:00,102.22,102.35,102.2,102.28,7557.0,97.1615,97.2851,97.1425,97.2185,7557.0
2022-11-07 11:00:00,102.27,102.41,102.16,102.36,6343.0,97.209,97.3421,97.1045,97.2946,6343.0
2022-11-07 11:05:00,102.37,102.51,102.36,102.47,9835.0,97.3041,97.4371,97.2946,97.3991,9835.0
2022-11-07 11:10:00,102.46,102.46,102.3,102.4,10632.0,97.3896,97.3896,97.2375,97.3326,10632.0
2022-11-07 11:15:00,102.43,102.59,102.4,102.48,4024.0,97.3611,97.5132,97.3326,97.4086,4024.0
2022-11-07 11:20:00,102.46,102.66,102.39,102.61,5012.0,97.3896,97.5797,97.3231,97.5322,5012.0
2022-11-07 11:25:00,102.63,102.97,102.63,102.94,13373.0,97.5512,97.8744,97.5512,97.8459,13373.0
2022-11-07 11:30:00,102.91,103.14,102.87,103.13,15804.0,97.8173,98.036,97.7793,98.0265,15804.0
2022-11-07 11:35:00,103.14,103.21,102.92,102.93,10170.0,98.036,98.1025,97.8269,97.8364,10170.0
2022-11-07 11:40:00,102.91,102.91,102.34,102.49,6406.0,97.8173,97.8173,97.2756,97.4181,6406.0
2022-11-07 11:45:00,102.45,102.6,102.34,102.59,8094.0,97.3801,97.5227,97.2756,97.5132,8094.0
2022-11-07 11:50:00,102.58,102.82,102.58,102.82,4974.0,97.5037,97.7318,97.5037,97.7318,4974.0
2022-11-07 11:55:00,102.82,102.84,102.42,102.42,5383.0,97.7318,97.7508,97.3516,97.3516,5383.0
2022-11-07 12:00:00,102.41,102.56,102.32,102.5,5505.0,97.3421,97.4847,97.2565,97.4276,5505.0
2022-11-07 12:05:00,102.55,102.91,102.49,102.89,4117.0,97.4752,97.8173,97.4181,97.7983,4117.0
2022-11-07 12:10:00,102.89,103.01,102.85,102.85,15453.0,97.7983,97.9124,97.7603,97.7603,15453.0
2022-11-07 12:15:00,102.84,102.98,102.79,102.94,7160.0,97.7508,97.8839,97.7033,97.8459,7160.0
2022-11-07 12:20:00,102.93,103.22,102.89,103.22,5679.0,97.8364,98.112,97.7983,98.112,5679.0
2022-11-07 12:25:00,103.23,103.23,103.14,103.15,9051.0,98.1215,98.1215,98.036,98.0455,9051.0
2022-11-07 12:30:00,103.15,103.23,103.06,103.07,7862.0,98.0455,98.1215,97.9599,97.9694,7862.0
2022-11-07 12:35:00,103.04,103.04,102.81,102.88,6752.0,97.9409,97.9409,97.7223,97.7888,6752.0
2022-11-07 12:40:00,102.93,102.94,102.78,102.87,13084.0,97.8364,97.8459,97.6938,97.7793,13084.0
2022-11-07 12:45:00,102.84,102.96,102.84,102.84,5329.0,97.7508,97.8649,97.7508,97.7508,5329.0
2022-11-07 12:50:00,102.8,102.81,102.7,102.7,9169.0,97.7128,97.7223,97.6177,97.6177,9169.0
2022-11-07 12:55:00,102.7,102.7,102.52,102.69,12444.0,97.6177,97.6177,97.4466,97.6082,12444.0
2022-11-07 13:00:00,102.76,102.9,102.71,102.9,6327.0,97.6748,97.8078,97.6272,97.8078,6327.0
2022-11-07 13:05:00,102.9,102.98,102.86,102.94,10461.0,97.8078,97.8839,97.7698,97.8459,10461.0
2022-11-07 13:10:00,102.95,102.95,102.81,102.94,9111.0,97.8554,97.8554,97.7223,97.8459,9111.0
2022-11-07 13:15:00,102.96,102.99,102.87,102.94,7338.0,97.8649,97.8934,97.7793,97.8459,7338.0
2022-11-07 13:20:00,102.92,102.96,102.86,102.95,7870.0,97.8269,97.8649,97.7698,97.8554,7870.0
2022-11-07 13:25:00,102.93,103.08,102.91,103.05,9637.0,97.8364,97.9789,97.8173,97.9504,9637.0
2022-11-07 13:30:00,103.15,103.19,103.1,103.13,8308.0,98.0455,98.0835,97.9979,98.0265,8308.0
2022-11-07 13:35:00,103.09,103.09,102.99,103.03,8269.0,97.9884,97.9884,97.8934,97.9314,8269.0
2022-11-07 13:40:00,103.07,103.23,103.06,103.19,5048.0,97.9694,98.1215,97.9599,98.0835,5048.0
2022-11-07 13:45:00,103.23,103.45,103.23,103.43,11121.0,98.1215,98.3306,98.1215,98.3116,11121.0
2022-11-07 13:50:00,103.45,103.48,103.42,103.42,4168.0,98.3306,98.3591,98.3021,98.3021,4168.0
2022-11-07 13:55:00,103.43,103.5,103.4,103.5,4149.0,98.3116,98.3782,98.2831,98.3782,4149.0
2022-11-07 14:00:00,103.52,103.61,103.49,103.51,4978.0,98.3972,98.4827,98.3686,98.3877,4978.0
2022-11-07 14:05:00,103.52,103.53,103.4,103.45,4544.0,98.3972,98.4067,98.2831,98.3306,4544.0
2022-11-07 14:10:00,103.44,103.62,103.44,103.58,2696.0,98.3211,98.4922,98.3211,98.4542,2696.0
2022-11-07 14:15:00,103.61,103.79,103.61,103.77,7584.0,98.4827,98.6538,98.4827,98.6348,7584.0
2022-11-07 14:20:00,103.73,103.77,103.65,103.74,7784.0,98.5968,98.6348,98.5207,98.6063,7784.0
2022-11-07 14:25:00,103.77,103.89,103.74,103.89,4349.0,98.6348,98.7489,98.6063,98.7489,4349.0
2022-11-07 14:30:00,103.91,104.1,103.89,104.1,4821.0,98.7679,98.9485,98.7489,98.9485,4821.0
2022-11-07 14:35:00,104.13,104.29,104.12,104.29,13140.0,98.977,99.1291,98.9675,99.1291,13140.0
2022-11-07 14:40:00,104.28,104.33,104.09,104.14,13334.0,99.1196,99.1671,98.939,98.9865,13334.0
2022-11-07 14:45:00,104.22,104.23,104.06,104.09,7867.0,99.0625,99.072,98.9104,98.939,7867.0
2022-11-07 14:50:00,104.07,104.12,104.04,104.11,4186.0,98.9199,98.9675,98.8914,98.958,4186.0
2022-11-07 14:55:00,104.1,104.1,103.93,103.96,16000.0,98.9485,98.9485,98.7869,98.8154,16000.0
2022-11-07 15:00:00,103.95,104.15,103.95,104.09,12814.0,98.8059,98.996,98.8059,98.939,12814.0
2022-11-07 15:05:00,104.09,104.12,104.01,104.12,6333.0,98.939,98.9675,98.8629,98.9675,6333.0
2022-11-07 15:10:00,104.13,104.22,104.08,104.16,23622.0,98.977,99.0625,98.9294,99.0055,23622.0
2022-11-07 15:15:00,104.14,104.19,104.08,104.11,20998.0,98.9865,99.034,98.9294,98.958,20998.0
2022-11-07 15:20:00,104.1,104.18,103.96,104.13,17796.0,98.9485,99.0245,98.8154,98.977,17796.0
2022-11-07 15:25:00,104.09,104.09,103.95,103.98,11620.0,98.939,98.939,98.8059,98.8344,11620.0
2022-11-07 15:30:00,103.97,104.11,103.93,104.07,12140.0,98.8249,98.958,98.7869,98.9199,12140.0
2022-11-07 15:35:00,104.07,104.13,103.97,104.11,16487.0,98.9199,98.977,98.8249,98.958,16487.0
2022-11-07 15:40:00,104.1,104.24,104.06,104.24,13002.0,98.9485,99.0815,98.9104,99.0815,13002.0
2022-11-07 15:45:00,104.26,104.45,104.2,104.43,25794.0,99.1005,99.2811,99.0435,99.2621,25794.0
2022-11-07 15:50:00,104.44,104.59,104.36,104.48,71483.0,99.2716,99.4142,99.1956,99.3097,71483.0
2022-11-07 15:55:00,104.48,104.79,104.43,104.76,305554.0,99.3097,99.6043,99.2621,99.5758,305554.0
2022-11-08 09:30:00,104.74,105.2,104.46,104.46,35631.0,99.5568,99.994,99.2906,99.2906,35631.0
2022-11-08 09:35:00,104.18,104.96,104.14,104.73,10969.0,99.0245,99.7659,98.9865,99.5473,10969.0
2022-11-08 09:40:00,104.79,104.97,104.53,104.87,13546.0,99.6043,99.7754,99.3572,99.6804,13546.0
2022-11-08 09:45:00,104.82,105.19,104.61,105.03,27843.0,99.6328,99.9845,99.4332,99.8324,27843.0
2022-11-08 09:50:00,105.13,105.87,104.96,105.51,52809.0,99.9275,100.6309,99.7659,100.2887,52809.0
2022-11-08 09:55:00,105.59,105.74,105.41,105.59,9514.0,100.3647,100.5073,100.1936,100.3647,9514.0
2022-11-08 10:00:00,105.59,105.74,105.28,105.34,19962.0,100.3647,100.5073,100.0701,100.1271,19962.0
2022-11-08 10:05:00,105.34,105.75,105.29,105.45,11281.0,100.1271,100.5168,100.0796,100.2317,11281.0
2022-11-08 10:10:00,105.52,105.94,105.52,105.9,8420.0,100.2982,100.6974,100.2982,100.6594,8420.0
2022-11-08 10:15:00,105.89,106.12,105.77,106.0,12218.0,100.6499,100.8685,100.5358,100.7544,12218.0
2022-11-08 10:20:00,106.0,106.0,105.73,105.88,8406.0,100.7544,100.7544,100.4978,100.6404,8406.0
2022-11-08 10:25:00,105.88,105.88,105.65,105.67,7867.0,100.6404,100.6404,100.4218,100.4408,7867.0
2022-11-08 10:30:00,105.64,105.83,105.59,105.76,12299.0,100.4123,100.5928,100.3647,100.5263,12299.0
2022-11-08 10:35:00,105.81,105.94,105.62,105.7,8325.0,100.5738,100.6974,100.3932,100.4693,8325.0
2022-11-08 10:40:00,105.75,106.08,105.73,106.03,8502.0,100.5168,100.8305,100.4978,100.783,8502.0
2022-11-08 10:45:00,106.03,106.16,106.02,106.11,7085.0,100.783,100.9065,100.7734,100.859,7085.0
2022-11-08 10:50:00,106.11,106.11,105.67,105.68,7134.0,100.859,100.859,100.4408,100.4503,7134.0
2022-11-08 10:55:00,105.72,105.91,105.69,105.91,5454.0,100.4883,100.6689,100.4598,100.6689,5454.0
2022-11-08 11:00:00,105.86,105.9,105.65,105.77,4388.0,100.6214,100.6594,100.4218,100.5358,4388.0
2022-11-08 11:05:00,105.71,106.05,105.67,105.98,17135.0,100.4788,100.802,100.4408,100.7354,17135.0
2022-11-08 11:10:00,106.03,106.2,106.0,106.12,10079.0,100.783,100.9445,100.7544,100.8685,10079.0
2022-11-08 11:15:00,106.15,106.2,106.04,106.08,6929.0,100.897,100.9445,100.7925,100.8305,6929.0
2022-11-08 11:20:00,106.04,106.31,106.04,106.27,9050.0,100.7925,101.0491,100.7925,101.0111,9050.0
2022-11-08 11:25:00,106.3,106.33,106.15,106.24,3779.0,101.0396,101.0681,100.897,100.9826,3779.0
2022-11-08 11:30:00,106.26,106.28,106.17,106.22,9682.0,101.0016,101.0206,100.916,100.9635,9682.0
2022-11-08 11:35:00,106.2,106.41,106.18,106.34,7485.0,100.9445,101.1441,100.9255,101.0776,7485.0
2022-11-08 11:40:00,106.32,106.36,106.28,106.28,6863.0,101.0586,101.0966,101.0206,101.0206,6863.0
2022-11-08 11:45:00,106.25,106.37,106.21,106.21,7379.0,100.9921,101.1061,100.954,100.954,7379.0
2022-11-08 11:50:00,106.21,106.22,105.99,106.15,6008.0,100.954,100.9635,100.7449,100.897,6008.0
2022-11-08 11:55:00,106.18,106.2,106.12,106.18,8273.0,100.9255,100.9445,100.8685,100.9255,8273.0
2022-11-08 12:00:00,106.2,106.22,105.96,105.98,6099.0,100.9445,100.9635,100.7164,100.7354,6099.0
2022-11-08 12:05:00,105.98,106.04,105.88,106.04,6019.0,100.7354,100.7925,100.6404,100.7925,6019.0
2022-11-08 12:10:00,106.04,106.23,106.01,106.03,13263.0,100.7925,100.9731,100.7639,100.783,13263.0
2022-11-08 12:15:00,106.03,106.05,105.87,106.05,3923.0,100.783,100.802,100.6309,100.802,3923.0
2022-11-08 12:20:00,106.03,106.18,105.99,106.18,3478.0,100.783,100.9255,100.7449,100.9255,3478.0
2022-11-08 12:25:00,106.16,106.17,106.03,106.06,5564.0,100.9065,100.916,100.783,100.8115,5564.0
2022-11-08 12:30:00,106.08,106.09,105.92,105.94,7205.0,100.8305,100.84,100.6784,100.6974,7205.0
2022-11-08 12:35:00,105.92,105.98,105.81,105.97,7648.0,100.6784,100.7354,100.5738,100.7259,7648.0
2022-11-08 12:40:00,106.01,106.16,106.01,106.16,5083.0,100.7639,100.9065,100.7639,100.9065,5083.0
2022-11-08 12:45:00,106.15,106.15,105.98,106.01,4104.0,100.897,100.897,100.7354,100.7639,4104.0
2022-11-08 12:50:00,106.0,106.04,105.78,105.81,6881.0,100.7544,100.7925,100.5453,100.5738,6881.0
2022-11-08 12:55:00,105.81,105.89,105.74,105.82,7090.0,100.5738,100.6499,100.5073,100.5833,7090.0
2022-11-08 13:00:00,105.82,105.92,105.67,105.86,7111.0,100.5833,100.6784,100.4408,100.6214,7111.0
2022-11-08 13:05:00,105.82,105.85,105.71,105.85,6453.0,100.5833,100.6119,100.4788,100.6119,6453.0
2022-11-08 13:10:00,105.87,105.87,105.69,105.71,6157.0,100.6309,100.6309,100.4598,100.4788,6157.0
2022-11-08 13:15:00,105.71,105.75,105.61,105.61,5389.0,100.4788,100.5168,100.3837,100.3837,5389.0
2022-11-08 13:20:00,105.6,105.62,105.22,105.22,4303.0,100.3742,100.3932,100.013,100.013,4303.0
2022-11-08 13:25:00,105.17,105.23,104.84,104.87,9140.0,99.9655,100.0225,99.6518,99.6804,9140.0
2022-11-08 13:30:00,104.81,104.93,104.61,104.93,13698.0,99.6233,99.7374,99.4332,99.7374,13698.0
2022-11-08 13:35:00,104.96,105.2,104.96,105.17,6752.0,99.7659,99.994,99.7659,99.9655,6752.0
2022-11-08 13:40:00,105.2,105.39,105.16,105.31,8809.0,99.994,100.1746,99.956,100.0986,8809.0
2022-11-08 13:45:00,105.32,105.51,105.32,105.4,18860.0,100.1081,100.2887,100.1081,100.1841,18860.0
2022-11-08 13:50:00,105.4,105.51,105.12,105.23,9752.0,100.1841,100.2887,99.918,100.0225,9752.0
2022-11-08 13:55:00,105.27,105.27,104.94,104.96,8857.0,100.0606,100.0606,99.7469,99.7659,8857.0
2022-11-08 14:00:00,104.99,105.13,104.97,105.04,9738.0,99.7944,99.9275,99.7754,99.8419,9738.0
2022-11-08 14:05:00,104.99,105.03,104.81,104.87,7253.0,99.7944,99.8324,99.6233,99.6804,7253.0
2022-11-08 14:10:00,104.86,104.96,104.71,104.95,12995.0,99.6708,99.7659,99.5283,99.7564,12995.0
2022-11-08 14:15:00,104.94,105.03,104.86,104.89,6425.0,99.7469,99.8324,99.6708,99.6994,6425.0
2022-11-08 14:20:00,104.91,104.91,104.45,104.46,9147.0,99.7184,99.7184,99.2811,99.2906,9147.0
2022-11-08 14:25:00,104.42,104.42,104.1,104.11,16187.0,99.2526,99.2526,98.9485,98.958,16187.0
2022-11-08 14:30:00,104.1,104.22,103.98,104.22,12955.0,98.9485,99.0625,98.8344,99.0625,12955.0
2022-11-08 14:35:00,104.3,104.78,104.29,104.78,9433.0,99.1386,99.5948,99.1291,99.5948,9433.0
2022-11-08 14:40:00,104.78,105.2,104.77,105.14,15125.0,99.5948,99.994,99.5853,99.937,15125.0
2022-11-08 14:45:00,105.14,105.39,105.12,105.39,7338.0,99.937,100.1746,99.918,100.1746,7338.0
2022-11-08 14:50:00,105.4,105.56,105.35,105.52,16296.0,100.1841,100.3362,100.1366,100.2982,16296.0
2022-11-08 14:55:00,105.52,105.6,105.36,105.36,18123.0,100.2982,100.3742,100.1461,100.1461,18123.0
2022-11-08 15:00:00,105.36,105.72,105.32,105.55,16117.0,100.1461,100.4883,100.1081,100.3267,16117.0
2022-11-08 15:05:00,105.57,105.78,105.44,105.67,13352.0,100.3457,100.5453,100.2221,100.4408,13352.0
2022-11-08 15:10:00,105.66,105.78,105.55,105.69,9731.0,100.4313,100.5453,100.3267,100.4598,9731.0
2022-11-08 15:15:00,105.7,105.74,105.58,105.7,17767.0,100.4693,100.5073,100.3552,100.4693,17767.0
2022-11-08 15:20:00,105.69,105.75,105.57,105.62,15673.0,100.4598,100.5168,100.3457,100.3932,15673.0
2022-11-08 15:25:00,105.61,105.74,105.53,105.71,23091.0,100.3837,100.5073,100.3077,100.4788,23091.0
2022-11-08 15:30:00,105.73,106.01,105.7,106.0,25716.0,100.4978,100.7639,100.4693,100.7544,25716.0
2022-11-08 15:35:00,105.99,106.08,105.88,105.88,22807.0,100.7449,100.8305,100.6404,100.6404,22807.0
2022-11-08 15:40:00,105.9,105.95,105.65,105.73,21220.0,100.6594,100.7069,100.4218,100.4978,21220.0
2022-11-08 15:45:00,105.74,105.96,105.74,105.74,24484.0,100.5073,100.7164,100.5073,100.5073,24484.0
2022-11-08 15:50:00,105.8,105.91,105.67,105.7,40237.0,100.5643,100.6689,100.4408,100.4693,40237.0
2022-11-08 15:55:00,105.68,105.7,105.43,105.58,128308.0,100.4503,100.4693,100.2126,100.3552,128308.0
2022-11-09 09:30:00,104.32,104.32,103.13,103.13,28347.0,99.1576,99.1576,98.0265,98.0265,28347.0
2022-11-09 09:35:00,103.4,103.71,102.66,102.94,14794.0,98.2831,98.5778,97.5797,97.8459,14794.0
2022-11-09 09:40:00,103.02,103.16,102.7,102.93,10488.0,97.9219,98.055,97.6177,97.8364,10488.0
2022-11-09 09:45:00,103.0,103.44,102.99,103.11,13515.0,97.9029,98.3211,97.8934,98.0075,13515.0
2022-11-09 09:50:00,103.13,103.3,102.86,103.19,15029.0,98.0265,98.188,97.7698,98.0835,15029.0
2022-11-09 09:55:00,103.26,103.4,102.87,103.01,12444.0,98.15,98.2831,97.7793,97.9124,12444.0
2022-11-09 10:00:00,103.0,103.36,102.88,103.36,12692.0,97.9029,98.2451,97.7888,98.2451,12692.0
2022-11-09 10:05:00,103.39,103.78,103.29,103.78,9890.0,98.2736,98.6443,98.1785,98.6443,9890.0
2022-11-09 10:10:00,103.75,103.93,103.65,103.8,5690.0,98.6158,98.7869,98.5207,98.6633,5690.0
2022-11-09 10:15:00,103.8,104.01,103.64,103.87,5682.0,98.6633,98.8629,98.5112,98.7298,5682.0
2022-11-09 10:20:00,103.94,104.06,103.66,103.67,13811.0,98.7964,98.9104,98.5302,98.5397,13811.0
2022-11-09 10:25:00,103.73,103.79,103.34,103.39,17977.0,98.5968,98.6538,98.2261,98.2736,17977.0
2022-11-09 10:30:00,103.39,103.63,102.86,102.98,18674.0,98.2736,98.5017,97.7698,97.8839,18674.0
2022-11-09 10:35:00,102.99,103.21,102.9,103.01,3976.0,97.8934,98.1025,97.8078,97.9124,3976.0
2022-11-09 10:40:00,103.02,103.06,102.88,103.01,9123.0,97.9219,97.9599,97.7888,97.9124,9123.0
2022-11-09 10:45:00,103.06,103.25,103.02,103.21,6726.0,97.9599,98.1405,97.9219,98.1025,6726.0
2022-11-09 10:50:00,103.13,103.22,102.85,102.88,5929.0,98.0265,98.112,97.7603,97.7888,5929.0
2022-11-09 10:55:00,102.82,102.86,102.53,102.86,4134.0,97.7318,97.7698,97.4562,97.7698,4134.0
2022-11-09 11:00:00,102.86,103.04,102.86,102.93,3564.0,97.7698,97.9409,97.7698,97.8364,3564.0
2022-11-09 11:05:00,102.95,103.29,102.87,103.29,9478.0,97.8554,98.1785,97.7793,98.1785,9478.0
2022-11-09 11:10:00,103.26,103.34,103.2,103.32,6170.0,98.15,98.2261,98.093,98.2071,6170.0
2022-11-09 11:15:00,103.26,103.53,103.25,103.47,5384.0,98.15,98.4067,98.1405,98.3496,5384.0
2022-11-09 11:20:00,103.47,103.49,103.14,103.18,14214.0,98.3496,98.3686,98.036,98.074,14214.0
2022-11-09 11:25:00,103.17,103.44,103.11,103.11,24316.0,98.0645,98.3211,98.0075,98.0075,24316.0
2022-11-09 11:30:00,103.11,103.11,102.94,103.04,4655.0,98.0075,98.0075,97.8459,97.9409,4655.0
2022-11-09 11:35:00,103.04,103.24,103.03,103.15,4249.0,97.9409,98.131,97.9314,98.0455,4249.0
2022-11-09 11:40:00,103.15,103.58,103.15,103.5,6547.0,98.0455,98.4542,98.0455,98.3782,6547.0
2022-11-09 11:45:00,103.48,103.52,103.41,103.41,5452.0,98.3591,98.3972,98.2926,98.2926,5452.0
2022-11-09 11:50:00,103.39,103.47,103.34,103.36,7157.0,98.2736,98.3496,98.2261,98.2451,7157.0
2022-11-09 11:55:00,103.28,103.33,103.16,103.17,4374.0,98.169,98.2166,98.055,98.0645,4374.0
2022-11-09 12:00:00,103.21,103.32,103.2,103.26,4543.0,98.1025,98.2071,98.093,98.15,4543.0
2022-11-09 12:05:00,103.24,103.24,103.02,103.17,12934.0,98.131,98.131,97.9219,98.0645,12934.0
2022-11-09 12:10:00,103.14,103.14,103.02,103.04,2950.0,98.036,98.036,97.9219,97.9409,2950.0
2022-11-09 12:15:00,103.0,103.08,102.88,103.0,6354.0,97.9029,97.9789,97.7888,97.9029,6354.0
2022-11-09 12:20:00,103.0,103.09,102.8,102.8,2110.0,97.9029,97.9884,97.7128,97.7128,2110.0
2022-11-09 12:25:00,102.76,102.81,102.63,102.69,4329.0,97.6748,97.7223,97.5512,97.6082,4329.0
2022-11-09 12:30:00,102.68,102.83,102.66,102.82,3903.0,97.5987,97.7413,97.5797,97.7318,3903.0
2022-11-09 12:35:00,102.84,102.84,102.52,102.53,3966.0,97.7508,97.7508,97.4466,97.4562,3966.0
2022-11-09 12:40:00,102.56,102.56,102.32,102.45,10468.0,97.4847,97.4847,97.2565,97.3801,10468.0
2022-11-09 12:45:00,102.4,102.48,102.32,102.44,2835.0,97.3326,97.4086,97.2565,97.3706,2835.0
2022-11-09 12:50:00,102.45,102.57,102.44,102.57,2520.0,97.3801,97.4942,97.3706,97.4942,2520.0
2022-11-09 12:55:00,102.57,102.68,102.49,102.67,3784.0,97.4942,97.5987,97.4181,97.5892,3784.0
2022-11-09 13:00:00,102.68,102.7,102.43,102.44,6045.0,97.5987,97.6177,97.3611,97.3706,6045.0
2022-11-09 13:05:00,102.48,102.5,102.37,102.47,2213.0,97.4086,97.4276,97.3041,97.3991,2213.0
2022-11-09 13:10:00,102.4,102.56,102.32,102.49,5603.0,97.3326,97.4847,97.2565,97.4181,5603.0
2022-11-09 13:15:00,102.5,102.65,102.49,102.62,1611.0,97.4276,97.5702,97.4181,97.5417,1611.0
2022-11-09 13:20:00,102.59,102.61,102.55,102.57,1800.0,97.5132,97.5322,97.4752,97.4942,1800.0
2022-11-09 13:25:00,102.56,102.63,102.52,102.54,5944.0,97.4847,97.5512,97.4466,97.4657,5944.0
2022-11-09 13:30:00,102.55,102.55,102.23,102.34,7810.0,97.4752,97.4752,97.171,97.2756,7810.0
2022-11-09 13:35:00,102.29,102.29,102.12,102.18,17873.0,97.228,97.228,97.0664,97.1235,17873.0
2022-11-09 13:40:00,102.19,102.46,102.15,102.44,13392.0,97.133,97.3896,97.095,97.3706,13392.0
2022-11-09 13:45:00,102.44,102.44,102.2,102.28,4796.0,97.3706,97.3706,97.1425,97.2185,4796.0
2022-11-09 13:50:00,102.27,102.34,102.25,102.28,4862.0,97.209,97.2756,97.19,97.2185,4862.0
2022-11-09 13:55:00,102.28,102.33,102.19,102.33,6063.0,97.2185,97.2661,97.133,97.2661,6063.0
2022-11-09 14:00:00,102.31,102.31,102.08,102.19,9921.0,97.247,97.247,97.0284,97.133,9921.0
2022-11-09 14:05:00,102.19,102.41,102.1,102.39,5995.0,97.133,97.3421,97.0474,97.3231,5995.0
2022-11-09 14:10:00,102.38,102.58,102.28,102.58,5915.0,97.3136,97.5037,97.2185,97.5037,5915.0
2022-11-09 14:15:00,102.52,102.53,102.36,102.49,1939.0,97.4466,97.4562,97.2946,97.4181,1939.0
2022-11-09 14:20:00,102.52,102.53,102.32,102.42,3718.0,97.4466,97.4562,97.2565,97.3516,3718.0
2022-11-09 14:25:00,102.42,102.47,102.42,102.43,3094.0,97.3516,97.3991,97.3516,97.3611,3094.0
2022-11-09 14:30:00,102.39,102.39,102.15,102.19,5285.0,97.3231,97.3231,97.095,97.133,5285.0
2022-11-09 14:35:00,102.17,102.17,102.05,102.06,4689.0,97.114,97.114,96.9999,97.0094,4689.0
2022-11-09 14:40:00,102.04,102.23,102.03,102.2,11072.0,96.9904,97.171,96.9809,97.1425,11072.0
2022-11-09 14:45:00,102.2,102.26,102.0,102.04,11481.0,97.1425,97.1995,96.9524,96.9904,11481.0
2022-11-09 14:50:00,102.03,102.03,101.88,101.98,10006.0,96.9809,96.9809,96.8383,96.9334,10006.0
2022-11-09 14:55:00,101.95,101.96,101.82,101.92,18860.0,96.9049,96.9144,96.7813,96.8763,18860.0
2022-11-09 15:00:00,101.9,102.12,101.73,101.89,51680.0,96.8573,97.0664,96.6957,96.8478,51680.0
2022-11-09 15:05:00,101.94,102.2,101.83,102.14,11191.0,96.8954,97.1425,96.7908,97.0855,11191.0
2022-11-09 15:10:00,102.11,102.14,102.02,102.02,9983.0,97.0569,97.0855,96.9714,96.9714,9983.0
2022-11-09 15:15:00,102.03,102.16,101.98,102.16,27634.0,96.9809,97.1045,96.9334,97.1045,27634.0
2022-11-09 15:20:00,102.16,102.16,101.96,101.96,8898.0,97.1045,97.1045,96.9144,96.9144,8898.0
2022-11-09 15:25:00,101.98,102.0,101.92,101.96,8840.0,96.9334,96.9524,96.8763,96.9144,8840.0
2022-11-09 15:30:00,101.96,101.97,101.65,101.72,19579.0,96.9144,96.9239,96.6197,96.6862,19579.0
2022-11-09 15:35:00,101.72,101.8,101.61,101.68,19878.0,96.6862,96.7623,96.5817,96.6482,19878.0
2022-11-09 15:40:00,101.68,101.72,101.53,101.55,20915.0,96.6482,96.6862,96.5056,96.5247,20915.0
2022-11-09 15:45:00,101.56,101.61,101.39,101.42,36098.0,96.5342,96.5817,96.3726,96.4011,36098.0
2022-11-09 15:50:00,101.41,101.7,101.41,101.55,66317.0,96.3916,96.6672,96.3916,96.5247,66317.0
2022-11-09 15:55:00,101.55,101.66,101.43,101.47,149671.0,96.5247,96.6292,96.4106,96.4486,149671.0
2022-11-10 09:30:00,106.55,108.56,106.55,108.56,108989.0,101.813,103.7336,101.813,103.7336,108989.0
2022-11-10 09:35:00,108.54,109.05,108.12,108.73,77135.0,103.7145,104.2018,103.3132,103.8961,77135.0
2022-11-10 09:40:00,108.67,108.83,108.27,108.58,28526.0,103.8387,103.9916,103.4565,103.7527,28526.0
2022-11-10 09:45:00,108.53,109.04,108.31,108.9,33707.0,103.705,104.1923,103.4947,104.0585,33707.0
2022-11-10 09:50:00,109.02,109.11,108.43,108.75,30765.0,104.1732,104.2592,103.6094,103.9152,30765.0
2022-11-10 09:55:00,108.8,109.84,108.8,109.77,32022.0,103.963,104.9567,103.963,104.8898,32022.0
2022-11-10 10:00:00,109.77,110.15,109.48,110.13,50863.0,104.8898,105.2529,104.6127,105.2338,50863.0
2022-11-10 10:05:00,110.05,110.76,109.92,110.65,27740.0,105.1574,105.8358,105.0332,105.7307,27740.0
2022-11-10 10:10:00,110.68,110.98,110.45,110.45,65642.0,105.7594,106.046,105.5396,105.5396,65642.0
2022-11-10 10:15:00,110.45,111.15,110.44,111.03,28934.0,105.5396,106.2085,105.53,106.0938,28934.0
2022-11-10 10:20:00,111.02,111.88,111.0,111.67,38934.0,106.0843,106.906,106.0651,106.7054,38934.0
2022-11-10 10:25:00,111.64,112.27,111.46,112.27,22019.0,106.6767,107.2787,106.5047,107.2787,22019.0
2022-11-10 10:30:00,112.27,112.48,112.05,112.13,36720.0,107.2787,107.4793,107.0685,107.1449,36720.0
2022-11-10 10:35:00,112.12,112.53,112.07,112.38,36040.0,107.1353,107.5271,107.0876,107.3838,36040.0
2022-11-10 10:40:00,112.4,112.89,112.34,112.67,45802.0,107.4029,107.8711,107.3456,107.6609,45802.0
2022-11-10 10:45:00,112.67,113.18,112.41,113.14,47223.0,107.6609,108.1482,107.4125,108.11,47223.0
2022-11-10 10:50:00,113.13,113.5,113.11,113.48,47151.0,108.1004,108.454,108.0813,108.4349,47151.0
2022-11-10 10:55:00,113.48,113.92,113.32,113.9,67898.0,108.4349,108.8553,108.282,108.8362,67898.0
2022-11-10 11:00:00,113.91,113.96,113.28,113.48,39094.0,108.8458,108.8935,108.2438,108.4349,39094.0
2022-11-10 11:05:00,113.48,113.53,112.75,112.84,29605.0,108.4349,108.4827,107.7373,107.8233,29605.0
2022-11-10 11:10:00,112.8,112.96,112.56,112.94,24848.0,107.7851,107.938,107.5558,107.9189,24848.0
2022-11-10 11:15:00,112.97,113.21,112.72,113.21,24023.0,107.9476,108.1769,107.7087,108.1769,24023.0
2022-11-10 11:20:00,113.24,113.33,113.18,113.25,18984.0,108.2056,108.2916,108.1482,108.2151,18984.0
2022-11-10 11:25:00,113.25,113.41,113.12,113.36,35858.0,108.2151,108.368,108.0909,108.3202,35858.0
2022-11-10 11:30:00,113.38,113.55,113.33,113.39,33077.0,108.3393,108.5018,108.2916,108.3489,33077.0
2022-11-10 11:35:00,113.36,113.38,112.99,113.38,54463.0,108.3202,108.3393,107.9667,108.3393,54463.0
2022-11-10 11:40:00,113.42,113.74,113.35,113.45,17773.0,108.3776,108.6833,108.3107,108.4062,17773.0
2022-11-10 11:45:00,113.41,113.66,113.36,113.62,14491.0,108.368,108.6069,108.3202,108.5687,14491.0
2022-11-10 11:50:00,113.59,113.74,113.59,113.68,12325.0,108.54,108.6833,108.54,108.626,12325.0
2022-11-10 11:55:00,113.73,113.89,113.69,113.82,18096.0,108.6738,108.8267,108.6356,108.7598,18096.0
2022-11-10 12:00:00,113.88,113.98,113.79,113.86,14287.0,108.8171,108.9127,108.7311,108.798,14287.0
2022-11-10 12:05:00,113.86,113.88,113.64,113.85,11244.0,108.798,108.8171,108.5878,108.7884,11244.0
2022-11-10 12:10:00,113.83,113.9,113.51,113.51,8970.0,108.7693,108.8362,108.4636,108.4636,8970.0
2022-11-10 12:15:00,113.53,113.71,113.52,113.68,19045.0,108.4827,108.6547,108.4731,108.626,19045.0
2022-11-10 12:20:00,113.66,113.76,113.45,113.74,48483.0,108.6069,108.7024,108.4062,108.6833,48483.0
2022-11-10 12:25:00,113.73,113.8,113.58,113.76,16908.0,108.6738,108.7407,108.5304,108.7024,16908.0
2022-11-10 12:30:00,113.73,113.98,113.58,113.93,16204.0,108.6738,108.9127,108.5304,108.8649,16204.0
2022-11-10 12:35:00,113.98,114.12,113.83,113.85,21894.0,108.9127,109.0464,108.7693,108.7884,21894.0
2022-11-10 12:40:00,113.85,114.09,113.75,114.06,20651.0,108.7884,109.0178,108.6929,108.9891,20651.0
2022-11-10 12:45:00,114.05,114.05,113.67,113.8,23883.0,108.9795,108.9795,108.6164,108.7407,23883.0
2022-11-10 12:50:00,113.86,113.94,113.57,113.6,14872.0,108.798,108.8744,108.5209,108.5496,14872.0
2022-11-10 12:55:00,113.57,113.57,113.15,113.19,8070.0,108.5209,108.5209,108.1196,108.1578,8070.0
2022-11-10 13:00:00,113.22,113.63,113.22,113.57,7451.0,108.1864,108.5782,108.1864,108.5209,7451.0
2022-11-10 13:05:00,113.54,113.71,113.49,113.7,4957.0,108.4922,108.6547,108.4444,108.6451,4957.0
2022-11-10 13:10:00,113.68,114.0,113.66,114.0,10394.0,108.626,108.9318,108.6069,108.9318,10394.0
2022-11-10 13:15:00,113.96,114.06,113.85,113.91,24146.0,108.8935,108.9891,108.7884,108.8458,24146.0
2022-11-10 13:20:00,113.98,114.0,113.77,113.82,12427.0,108.9127,108.9318,108.712,108.7598,12427.0
2022-11-10 13:25:00,113.81,114.04,113.79,114.01,12559.0,108.7502,108.97,108.7311,108.9413,12559.0
2022-11-10 13:30:00,114.01,114.05,113.48,113.7,35273.0,108.9413,108.9795,108.4349,108.6451,35273.0
2022-11-10 13:35:00,113.7,113.85,113.64,113.75,9960.0,108.6451,108.7884,108.5878,108.6929,9960.0
2022-11-10 13:40:00,113.73,113.86,113.73,113.76,7392.0,108.6738,108.798,108.6738,108.7024,7392.0
2022-11-10 13:45:00,113.79,113.9,113.66,113.83,9146.0,108.7311,108.8362,108.6069,108.7693,9146.0
2022-11-10 13:50:00,113.81,113.87,113.64,113.7,8235.0,108.7502,108.8075,108.5878,108.6451,8235.0
2022-11-10 13:55:00,113.7,113.79,113.6,113.63,6235.0,108.6451,108.7311,108.5496,108.5782,6235.0
2022-11-10 14:00:00,113.66,113.8,113.65,113.72,6492.0,108.6069,108.7407,108.5973,108.6642,6492.0
2022-11-10 14:05:00,113.71,113.76,113.63,113.7,8734.0,108.6547,108.7024,108.5782,108.6451,8734.0
2022-11-10 14:10:00,113.7,113.75,113.56,113.61,8289.0,108.6451,108.6929,108.5113,108.5591,8289.0
2022-11-10 14:15:00,113.62,113.62,113.35,113.35,9176.0,108.5687,108.5687,108.3107,108.3107,9176.0
2022-11-10 14:20:00,113.34,113.35,113.06,113.23,5826.0,108.3011,108.3107,108.0336,108.196,5826.0
2022-11-10 14:25:00,113.22,113.39,113.22,113.36,8705.0,108.1864,108.3489,108.1864,108.3202,8705.0
2022-11-10 14:30:00,113.33,113.48,113.25,113.47,6234.0,108.2916,108.4349,108.2151,108.4253,6234.0
2022-11-10 14:35:00,113.46,113.52,113.4,113.5,11702.0,108.4158,108.4731,108.3584,108.454,11702.0
2022-11-10 14:40:00,113.46,113.5,113.28,113.34,15686.0,108.4158,108.454,108.2438,108.3011,15686.0
2022-11-10 14:45:00,113.34,113.44,113.22,113.23,8835.0,108.3011,108.3967,108.1864,108.196,8835.0
2022-11-10 14:50:00,113.22,113.25,113.09,113.12,20976.0,108.1864,108.2151,108.0622,108.0909,20976.0
2022-11-10 14:55:00,113.11,113.3,113.08,113.26,10848.0,108.0813,108.2629,108.0527,108.2247,10848.0
2022-11-10 15:00:00,113.26,113.38,113.16,113.25,12212.0,108.2247,108.3393,108.1291,108.2151,12212.0
2022-11-10 15:05:00,113.25,113.6,113.25,113.58,14948.0,108.2151,108.5496,108.2151,108.5304,14948.0
2022-11-10 15:10:00,113.62,113.79,113.58,113.69,67480.0,108.5687,108.7311,108.5304,108.6356,67480.0
2022-11-10 15:15:00,113.68,113.74,113.54,113.54,11561.0,108.626,108.6833,108.4922,108.4922,11561.0
2022-11-10 15:20:00,113.55,113.75,113.52,113.71,17419.0,108.5018,108.6929,108.4731,108.6547,17419.0
2022-11-10 15:25:00,113.71,113.76,113.44,113.53,33308.0,108.6547,108.7024,108.3967,108.4827,33308.0
2022-11-10 15:30:00,113.54,113.55,113.28,113.28,46431.0,108.4922,108.5018,108.2438,108.2438,46431.0
2022-11-10 15:35:00,113.31,113.35,113.04,113.05,29568.0,108.2724,108.3107,108.0144,108.024,29568.0
2022-11-10 15:40:00,113.04,113.26,112.91,113.14,58735.0,108.0144,108.2247,107.8902,108.11,58735.0
2022-11-10 15:45:00,113.12,113.18,112.99,113.05,44358.0,108.0909,108.1482,107.9667,108.024,44358.0
2022-11-10 15:50:00,113.06,113.32,113.06,113.31,111131.0,108.0336,108.282,108.0336,108.2724,111131.0
2022-11-10 15:55:00,113.29,113.47,113.18,113.4,246551.0,108.2533,108.4253,108.1482,108.3584,246551.0
2022-11-11 09:30:00,114.83,116.15,114.25,115.62,68460.0,109.7249,110.9862,109.1707,110.4797,68460.0
2022-11-11 09:35:00,115.29,116.96,115.06,115.98,126304.0,110.1644,111.7602,109.9446,110.8237,126304.0
2022-11-11 09:40:00,115.99,116.25,115.27,116.17,65160.0,110.8333,111.0817,110.1453,111.0053,65160.0
2022-11-11 09:45:00,116.25,116.57,115.62,116.51,42175.0,111.0817,111.3875,110.4797,111.3302,42175.0
2022-11-11 09:50:00,116.43,116.61,116.1,116.43,23744.0,111.2537,111.4257,110.9384,111.2537,23744.0
2022-11-11 09:55:00,116.35,116.96,116.32,116.72,42721.0,111.1773,111.7602,111.1486,111.5308,42721.0
2022-11-11 10:00:00,116.64,116.8,115.93,116.05,23865.0,111.4544,111.6073,110.776,110.8906,23865.0
2022-11-11 10:05:00,116.09,116.57,115.84,116.15,26358.0,110.9289,111.3875,110.69,110.9862,26358.0
2022-11-11 10:10:00,116.17,117.33,116.16,117.33,73014.0,111.0053,112.1137,110.9957,112.1137,73014.0
2022-11-11 10:15:00,117.35,117.69,117.18,117.52,18858.0,112.1328,112.4577,111.9704,112.2953,18858.0
2022-11-11 10:20:00,117.59,117.95,117.44,117.59,57287.0,112.3622,112.7062,112.2188,112.3622,57287.0
2022-11-11 10:25:00,117.59,118.1,117.24,117.25,51326.0,112.3622,112.8495,112.0277,112.0373,51326.0
2022-11-11 10:30:00,117.32,117.47,117.06,117.21,65801.0,112.1042,112.2475,111.8557,111.9991,65801.0
2022-11-11 10:35:00,117.19,117.23,116.35,116.94,28194.0,111.9799,112.0182,111.1773,111.7411,28194.0
2022-11-11 10:40:00,116.85,116.86,116.44,116.64,50597.0,111.6551,111.6646,111.2633,111.4544,50597.0
2022-11-11 10:45:00,116.67,117.0,116.51,116.99,28749.0,111.4831,111.7984,111.3302,111.7888,28749.0
2022-11-11 10:50:00,117.02,117.06,116.8,116.82,22351.0,111.8175,111.8557,111.6073,111.6264,22351.0
2022-11-11 10:55:00,116.82,117.4,116.72,117.26,31319.0,111.6264,112.1806,111.5308,112.0468,31319.0
2022-11-11 11:00:00,117.26,117.5,117.02,117.29,11486.0,112.0468,112.2762,111.8175,112.0755,11486.0
2022-11-11 11:05:00,117.22,117.23,116.64,116.64,15723.0,112.0086,112.0182,111.4544,111.4544,15723.0
2022-11-11 11:10:00,116.66,116.8,116.39,116.5,16534.0,111.4735,111.6073,111.2155,111.3206,16534.0
2022-11-11 11:15:00,116.45,116.46,116.23,116.46,29889.0,111.2728,111.2824,111.0626,111.2824,29889.0
2022-11-11 11:20:00,116.48,116.48,116.18,116.23,19368.0,111.3015,111.3015,111.0148,111.0626,19368.0
2022-11-11 11:25:00,116.22,116.41,116.15,116.28,10717.0,111.0531,111.2346,110.9862,111.1104,10717.0
2022-11-11 11:30:00,116.28,116.29,115.84,115.88,35576.0,111.1104,111.12,110.69,110.7282,35576.0
2022-11-11 11:35:00,115.84,115.9,115.61,115.75,18574.0,110.69,110.7473,110.4702,110.604,18574.0
2022-11-11 11:40:00,115.75,116.05,115.68,115.98,28211.0,110.604,110.8906,110.5371,110.8237,28211.0
2022-11-11 11:45:00,116.0,116.38,115.78,116.38,15860.0,110.8429,111.206,110.6326,111.206,15860.0
2022-11-11 11:50:00,116.38,116.6,116.2,116.2,12138.0,111.206,111.4162,111.034,111.034,12138.0
2022-11-11 11:55:00,116.2,116.46,116.14,116.32,8503.0,111.034,111.2824,110.9766,111.1486,8503.0
2022-11-11 12:00:00,116.32,116.72,116.26,116.72,29968.0,111.1486,111.5308,111.0913,111.5308,29968.0
2022-11-11 12:05:00,116.71,116.71,116.43,116.65,38326.0,111.5213,111.5213,111.2537,111.464,38326.0
2022-11-11 12:10:00,116.6,117.02,116.6,116.9,15855.0,111.4162,111.8175,111.4162,111.7028,15855.0
2022-11-11 12:15:00,116.92,117.08,116.69,116.75,11552.0,111.722,111.8748,111.5022,111.5595,11552.0
2022-11-11 12:20:00,116.73,116.73,116.49,116.57,9386.0,111.5404,111.5404,111.3111,111.3875,9386.0
2022-11-11 12:25:00,116.54,116.67,116.39,116.44,15794.0,111.3588,111.4831,111.2155,111.2633,15794.0
2022-11-11 12:30:00,116.44,116.87,116.42,116.58,19686.0,111.2633,111.6742,111.2442,111.3971,19686.0
2022-11-11 12:35:00,116.56,116.7,116.45,116.45,10287.0,111.378,111.5117,111.2728,111.2728,10287.0
2022-11-11 12:40:00,116.42,116.42,116.19,116.36,11239.0,111.2442,111.2442,111.0244,111.1868,11239.0
2022-11-11 12:45:00,116.35,116.75,116.35,116.58,16129.0,111.1773,111.5595,111.1773,111.3971,16129.0
2022-11-11 12:50:00,116.58,116.78,116.58,116.77,7918.0,111.3971,111.5882,111.3971,111.5786,7918.0
2022-11-11 12:55:00,116.8,117.02,116.8,116.84,11892.0,111.6073,111.8175,111.6073,111.6455,11892.0
2022-11-11 13:00:00,116.84,117.03,116.83,117.02,12369.0,111.6455,111.8271,111.636,111.8175,12369.0
2022-11-11 13:05:00,117.01,117.17,117.0,117.14,9363.0,111.8079,111.9608,111.7984,111.9322,9363.0
2022-11-11 13:10:00,117.18,117.28,116.88,116.89,18537.0,111.9704,112.0659,111.6837,111.6933,18537.0
2022-11-11 13:15:00,116.87,117.22,116.85,117.16,16762.0,111.6742,112.0086,111.6551,111.9513,16762.0
2022-11-11 13:20:00,117.14,117.31,117.01,117.28,9656.0,111.9322,112.0946,111.8079,112.0659,9656.0
2022-11-11 13:25:00,117.3,117.4,117.2,117.39,9881.0,112.0851,112.1806,111.9895,112.1711,9881.0
2022-11-11 13:30:00,117.38,117.63,117.37,117.62,9739.0,112.1615,112.4004,112.1519,112.3908,9739.0
2022-11-11 13:35:00,117.62,117.63,117.37,117.62,26434.0,112.3908,112.4004,112.1519,112.3908,26434.0
2022-11-11 13:40:00,117.65,117.93,117.64,117.91,18547.0,112.4195,112.687,112.4099,112.6679,18547.0
2022-11-11 13:45:00,117.92,117.94,117.72,117.92,12025.0,112.6775,112.6966,112.4864,112.6775,12025.0
2022-11-11 13:50:00,117.94,118.21,117.93,118.15,34122.0,112.6966,112.9546,112.687,112.8973,34122.0
2022-11-11 13:55:00,118.17,118.38,118.1,118.34,21805.0,112.9164,113.117,112.8495,113.0788,21805.0
2022-11-11 14:00:00,118.34,118.35,118.09,118.23,64690.0,113.0788,113.0884,112.8399,112.9737,64690.0
2022-11-11 14:05:00,118.23,118.4,118.23,118.35,22809.0,112.9737,113.1362,112.9737,113.0884,22809.0
2022-11-11 14:10:00,118.36,118.36,117.86,117.94,14711.0,113.0979,113.0979,112.6202,112.6966,14711.0
2022-11-11 14:15:00,117.89,117.89,117.57,117.66,8410.0,112.6488,112.6488,112.3431,112.4291,8410.0
2022-11-11 14:20:00,117.63,117.88,117.63,117.88,11553.0,112.4004,112.6393,112.4004,112.6393,11553.0
2022-11-11 14:25:00,117.87,118.0,117.78,117.96,10759.0,112.6297,112.7539,112.5437,112.7157,10759.0
2022-11-11 14:30:00,117.94,117.97,117.68,117.68,17971.0,112.6966,112.7253,112.4482,112.4482,17971.0
2022-11-11 14:35:00,117.7,117.76,117.58,117.65,18042.0,112.4673,112.5246,112.3526,112.4195,18042.0
2022-11-11 14:40:00,117.64,117.7,117.45,117.45,13120.0,112.4099,112.4673,112.2284,112.2284,13120.0
2022-11-11 14:45:00,117.45,117.45,116.99,117.06,25431.0,112.2284,112.2284,111.7888,111.8557,25431.0
2022-11-11 14:50:00,117.08,117.5,117.08,117.36,33791.0,111.8748,112.2762,111.8748,112.1424,33791.0
2022-11-11 14:55:00,117.36,117.37,117.15,117.19,23614.0,112.1424,112.1519,111.9417,111.9799,23614.0
2022-11-11 15:00:00,117.19,117.22,116.93,117.06,21973.0,111.9799,112.0086,111.7315,111.8557,21973.0
2022-11-11 15:05:00,117.06,117.09,116.66,116.69,45909.0,111.8557,111.8844,111.4735,111.5022,45909.0
2022-11-11 15:10:00,116.68,116.71,116.54,116.58,31406.0,111.4926,111.5213,111.3588,111.3971,31406.0
2022-11-11 15:15:00,116.58,116.61,116.4,116.53,49629.0,111.3971,111.4257,111.2251,111.3493,49629.0
2022-11-11 15:20:00,116.54,116.56,116.34,116.45,44246.0,111.3588,111.378,111.1677,111.2728,44246.0
2022-11-11 15:25:00,116.45,116.56,116.31,116.4,57511.0,111.2728,111.378,111.1391,111.2251,57511.0
2022-11-11 15:30:00,116.4,116.51,116.2,116.21,44785.0,111.2251,111.3302,111.034,111.0435,44785.0
2022-11-11 15:35:00,116.2,116.25,115.92,116.25,39172.0,111.034,111.0817,110.7664,111.0817,39172.0
2022-11-11 15:40:00,116.29,116.61,116.26,116.56,33393.0,111.12,111.4257,111.0913,111.378,33393.0
2022-11-11 15:45:00,116.56,116.65,116.45,116.59,42639.0,111.378,111.464,111.2728,111.4066,42639.0
2022-11-11 15:50:00,116.57,116.65,116.3,116.39,122110.0,111.3875,111.464,111.1295,111.2155,122110.0
2022-11-11 15:55:00,116.3,116.39,116.07,116.27,181900.0,111.1295,111.2155,110.9097,111.1008,181900.0
2022-11-14 09:30:00,114.4,115.46,114.36,114.85,72295.0,109.314,110.3269,109.2758,109.744,72295.0
2022-11-14 09:35:00,114.72,115.38,114.68,115.38,17992.0,109.6198,110.2504,109.5815,110.2504,17992.0
2022-11-14 09:40:00,115.25,115.42,114.63,115.09,29594.0,110.1262,110.2886,109.5338,109.9733,29594.0
2022-11-14 09:45:00,114.88,115.04,114.54,114.98,37607.0,109.7726,109.9255,109.4478,109.8682,37607.0
2022-11-14 09:50:00,115.0,115.53,114.88,115.18,16009.0,109.8873,110.3937,109.7726,110.0593,16009.0
2022-11-14 09:55:00,115.1,115.1,114.54,114.67,21464.0,109.9829,109.9829,109.4478,109.572,21464.0
2022-11-14 10:00:00,114.66,115.21,114.47,114.52,30378.0,109.5624,110.088,109.3809,109.4287,30378.0
2022-11-14 10:05:00,114.55,114.82,114.31,114.82,34503.0,109.4573,109.7153,109.228,109.7153,34503.0
2022-11-14 10:10:00,114.87,114.94,114.42,114.58,23222.0,109.7631,109.83,109.3331,109.486,23222.0
2022-11-14 10:15:00,114.62,115.05,114.62,114.66,12943.0,109.5242,109.9351,109.5242,109.5624,12943.0
2022-11-14 10:20:00,114.66,114.91,114.49,114.72,13580.0,109.5624,109.8013,109.4,109.6198,13580.0
2022-11-14 10:25:00,114.68,114.77,114.41,114.51,15077.0,109.5815,109.6675,109.3235,109.4191,15077.0
2022-11-14 10:30:00,114.47,114.83,114.45,114.81,8427.0,109.3809,109.7249,109.3618,109.7058,8427.0
2022-11-14 10:35:00,114.8,114.96,114.66,114.73,6859.0,109.6962,109.8491,109.5624,109.6293,6859.0
2022-11-14 10:40:00,114.68,114.78,114.52,114.57,9878.0,109.5815,109.6771,109.4287,109.4764,9878.0
2022-11-14 10:45:00,114.53,114.77,114.48,114.75,24418.0,109.4382,109.6675,109.3904,109.6484,24418.0
2022-11-14 10:50:00,114.75,114.86,114.62,114.7,13810.0,109.6484,109.7535,109.5242,109.6006,13810.0
2022-11-14 10:55:00,114.64,114.92,114.6,114.62,9590.0,109.5433,109.8109,109.5051,109.5242,9590.0
2022-11-14 11:00:00,114.65,114.76,114.48,114.54,29154.0,109.5529,109.658,109.3904,109.4478,29154.0
2022-11-14 11:05:00,114.61,114.64,114.24,114.28,16198.0,109.5146,109.5433,109.1611,109.1993,16198.0
2022-11-14 11:10:00,114.26,114.26,113.64,113.82,24485.0,109.1802,109.1802,108.5878,108.7598,24485.0
2022-11-14 11:15:00,113.81,113.9,113.69,113.73,27978.0,108.7502,108.8362,108.6356,108.6738,27978.0
2022-11-14 11:20:00,113.75,114.13,113.71,113.95,10956.0,108.6929,109.056,108.6547,108.884,10956.0
2022-11-14 11:25:00,113.95,114.15,113.77,113.88,26977.0,108.884,109.0751,108.712,108.8171,26977.0
2022-11-14 11:30:00,113.76,114.29,113.76,114.27,12479.0,108.7024,109.2089,108.7024,109.1898,12479.0
2022-11-14 11:35:00,114.31,114.54,114.19,114.19,13217.0,109.228,109.4478,109.1133,109.1133,13217.0
2022-11-14 11:40:00,114.16,114.17,114.0,114.03,6114.0,109.0847,109.0942,108.9318,108.9604,6114.0
2022-11-14 11:45:00,114.11,114.29,114.02,114.23,21106.0,109.0369,109.2089,108.9509,109.1515,21106.0
2022-11-14 11:50:00,114.25,114.28,113.98,113.99,15293.0,109.1707,109.1993,108.9127,108.9222,15293.0
2022-11-14 11:55:00,113.9,114.09,113.76,114.03,5295.0,108.8362,109.0178,108.7024,108.9604,5295.0
2022-11-14 12:00:00,114.07,114.39,114.03,114.35,3532.0,108.9987,109.3044,108.9604,109.2662,3532.0
2022-11-14 12:05:00,114.3,114.42,114.23,114.27,20695.0,109.2184,109.3331,109.1515,109.1898,20695.0
2022-11-14 12:10:00,114.27,114.45,114.18,114.34,15235.0,109.1898,109.3618,109.1038,109.2567,15235.0
2022-11-14 12:15:00,114.34,114.43,114.28,114.31,13134.0,109.2567,109.3427,109.1993,109.228,13134.0
2022-11-14 12:20:00,114.3,114.44,114.1,114.42,11033.0,109.2184,109.3522,109.0273,109.3331,11033.0
2022-11-14 12:25:00,114.35,114.52,114.35,114.51,5901.0,109.2662,109.4287,109.2662,109.4191,5901.0
2022-11-14 12:30:00,114.48,114.52,114.36,114.48,12883.0,109.3904,109.4287,109.2758,109.3904,12883.0
2022-11-14 12:35:00,114.47,114.48,114.31,114.39,11299.0,109.3809,109.3904,109.228,109.3044,11299.0
2022-11-14 12:40:00,114.39,114.4,114.25,114.36,11364.0,109.3044,109.314,109.1707,109.2758,11364.0
2022-11-14 12:45:00,114.4,114.53,114.39,114.45,5136.0,109.314,109.4382,109.3044,109.3618,5136.0
2022-11-14 12:50:00,114.44,114.49,114.39,114.43,4821.0,109.3522,109.4,109.3044,109.3427,4821.0
2022-11-14 12:55:00,114.42,114.49,114.31,114.46,11117.0,109.3331,109.4,109.228,109.3713,11117.0
2022-11-14 13:00:00,114.41,114.51,114.27,114.48,3610.0,109.3235,109.4191,109.1898,109.3904,3610.0
2022-11-14 13:05:00,114.5,114.5,114.28,114.36,7182.0,109.4095,109.4095,109.1993,109.2758,7182.0
2022-11-14 13:10:00,114.4,114.45,114.35,114.41,5318.0,109.314,109.3618,109.2662,109.3235,5318.0
2022-11-14 13:15:00,114.36,114.51,114.34,114.46,6311.0,109.2758,109.4191,109.2567,109.3713,6311.0
2022-11-14 13:20:00,114.44,114.63,114.44,114.57,4804.0,109.3522,109.5338,109.3522,109.4764,4804.0
2022-11-14 13:25:00,114.57,114.8,114.53,114.7,9357.0,109.4764,109.6962,109.4382,109.6006,9357.0
2022-11-14 13:30:00,114.67,114.73,114.55,114.61,10209.0,109.572,109.6293,109.4573,109.5146,10209.0
2022-11-14 13:35:00,114.67,114.67,114.4,114.47,5733.0,109.572,109.572,109.314,109.3809,5733.0
2022-11-14 13:40:00,114.48,114.58,114.43,114.58,4203.0,109.3904,109.486,109.3427,109.486,4203.0
2022-11-14 13:45:00,114.58,114.59,114.48,114.57,8681.0,109.486,109.4955,109.3904,109.4764,8681.0
2022-11-14 13:50:00,114.57,114.57,114.35,114.35,4328.0,109.4764,109.4764,109.2662,109.2662,4328.0
2022-11-14 13:55:00,114.33,114.48,114.31,114.48,23877.0,109.2471,109.3904,109.228,109.3904,23877.0
2022-11-14 14:00:00,114.45,114.49,114.28,114.34,7604.0,109.3618,109.4,109.1993,109.2567,7604.0
2022-11-14 14:05:00,114.35,114.35,114.16,114.19,9224.0,109.2662,109.2662,109.0847,109.1133,9224.0
2022-11-14 14:10:00,114.14,114.25,114.1,114.24,9837.0,109.0655,109.1707,109.0273,109.1611,9837.0
2022-11-14 14:15:00,114.24,114.26,114.04,114.04,17095.0,109.1611,109.1802,108.97,108.97,17095.0
2022-11-14 14:20:00,114.02,114.06,113.9,113.92,12894.0,108.9509,108.9891,108.8362,108.8553,12894.0
2022-11-14 14:25:00,113.89,113.92,113.82,113.88,16186.0,108.8267,108.8553,108.7598,108.8171,16186.0
2022-11-14 14:30:00,113.88,113.9,113.68,113.68,9614.0,108.8171,108.8362,108.626,108.626,9614.0
2022-11-14 14:35:00,113.68,113.86,113.67,113.77,54658.0,108.626,108.798,108.6164,108.712,54658.0
2022-11-14 14:40:00,113.78,113.97,113.78,113.94,13087.0,108.7215,108.9031,108.7215,108.8744,13087.0
2022-11-14 14:45:00,114.0,114.08,113.92,113.96,17543.0,108.9318,109.0082,108.8553,108.8935,17543.0
2022-11-14 14:50:00,113.96,114.07,113.84,113.86,11233.0,108.8935,108.9987,108.7789,108.798,11233.0
2022-11-14 14:55:00,113.87,114.03,113.84,113.91,16401.0,108.8075,108.9604,108.7789,108.8458,16401.0
2022-11-14 15:00:00,113.94,114.09,113.93,114.05,10465.0,108.8744,109.0178,108.8649,108.9795,10465.0
2022-11-14 15:05:00,114.04,114.13,113.91,113.91,34545.0,108.97,109.056,108.8458,108.8458,34545.0
2022-11-14 15:10:00,113.89,113.91,113.35,113.35,62382.0,108.8267,108.8458,108.3107,108.3107,62382.0
2022-11-14 15:15:00,113.33,113.5,113.26,113.5,30157.0,108.2916,108.454,108.2247,108.454,30157.0
2022-11-14 15:20:00,113.51,113.68,113.51,113.65,6688.0,108.4636,108.626,108.4636,108.5973,6688.0
2022-11-14 15:25:00,113.6,113.6,113.33,113.34,14271.0,108.5496,108.5496,108.2916,108.3011,14271.0
2022-11-14 15:30:00,113.33,113.33,112.76,112.76,13955.0,108.2916,108.2916,107.7469,107.7469,13955.0
2022-11-14 15:35:00,112.77,112.96,112.65,112.94,24996.0,107.7565,107.938,107.6418,107.9189,24996.0
2022-11-14 15:40:00,112.96,113.02,112.69,112.76,21467.0,107.938,107.9953,107.68,107.7469,21467.0
2022-11-14 15:45:00,112.75,112.75,112.34,112.38,36123.0,107.7373,107.7373,107.3456,107.3838,36123.0
2022-11-14 15:50:00,112.35,112.46,111.84,111.86,103542.0,107.3551,107.4602,106.8678,106.8869,103542.0
2022-11-14 15:55:00,111.86,111.89,111.44,111.5,210435.0,106.8869,106.9156,106.4856,106.5429,210435.0
2022-11-15 09:30:00,109.51,110.14,108.29,108.69,168748.0,104.6414,105.2434,103.4756,103.8578,168748.0
2022-11-15 09:35:00,108.7,109.22,107.83,108.25,133070.0,103.8674,104.3643,103.0361,103.4374,133070.0
2022-11-15 09:40:00,108.23,108.51,106.91,107.24,80687.0,103.4183,103.6858,102.157,102.4723,80687.0
2022-11-15 09:45:00,107.11,107.19,105.78,105.86,75976.0,102.3481,102.4245,101.0772,101.1537,75976.0
2022-11-15 09:50:00,105.9,106.71,105.81,106.2,142715.0,101.1919,101.9659,101.1059,101.4785,142715.0
2022-11-15 09:55:00,106.19,107.65,106.16,107.6,71929.0,101.469,102.8641,101.4403,102.8163,71929.0
2022-11-15 10:00:00,107.57,107.71,107.28,107.51,33582.0,102.7876,102.9214,102.5105,102.7303,33582.0
2022-11-15 10:05:00,107.44,107.53,106.42,106.57,33508.0,102.6634,102.7494,101.6888,101.8321,33508.0
2022-11-15 10:10:00,106.58,106.63,106.25,106.29,41861.0,101.8416,101.8894,101.5263,101.5645,41861.0
2022-11-15 10:15:00,106.29,106.93,106.29,106.48,77579.0,101.5645,102.1761,101.5645,101.7461,77579.0
2022-11-15 10:20:00,106.36,106.44,105.99,106.29,72433.0,101.6314,101.7079,101.2779,101.5645,72433.0
2022-11-15 10:25:00,106.4,107.32,106.34,107.32,43284.0,101.6697,102.5487,101.6123,102.5487,43284.0
2022-11-15 10:30:00,107.25,107.72,107.0,107.57,124162.0,102.4819,102.931,102.243,102.7876,124162.0
2022-11-15 10:35:00,107.61,107.68,106.94,106.95,27479.0,102.8259,102.8927,102.1856,102.1952,27479.0
2022-11-15 10:40:00,106.91,107.14,106.68,106.8,43420.0,102.157,102.3768,101.9372,102.0519,43420.0
2022-11-15 10:45:00,106.81,107.0,106.04,106.17,64188.0,102.0614,102.243,101.3257,101.4499,64188.0
2022-11-15 10:50:00,106.16,106.52,105.95,106.48,32891.0,101.4403,101.7843,101.2397,101.7461,32891.0
2022-11-15 10:55:00,106.47,106.79,106.41,106.44,35075.0,101.7365,102.0423,101.6792,101.7079,35075.0
2022-11-15 11:00:00,106.36,106.39,105.9,106.24,36261.0,101.6314,101.6601,101.1919,101.5168,36261.0
2022-11-15 11:05:00,106.2,106.27,105.94,106.03,47658.0,101.4785,101.5454,101.2301,101.3161,47658.0
2022-11-15 11:10:00,106.03,106.41,105.9,106.38,37660.0,101.3161,101.6792,101.1919,101.6505,37660.0
2022-11-15 11:15:00,106.41,106.68,106.13,106.22,27849.0,101.6792,101.9372,101.4117,101.4977,27849.0
2022-11-15 11:20:00,106.24,106.25,106.0,106.06,9790.0,101.5168,101.5263,101.2874,101.3448,9790.0
2022-11-15 11:25:00,106.0,106.04,105.73,105.83,25959.0,101.2874,101.3257,101.0294,101.125,25959.0
2022-11-15 11:30:00,105.87,106.2,105.73,105.84,77974.0,101.1632,101.4785,101.0294,101.1345,77974.0
2022-11-15 11:35:00,105.84,105.89,105.34,105.7,79846.0,101.1345,101.1823,100.6568,101.0008,79846.0
2022-11-15 11:40:00,105.7,105.85,105.56,105.65,20642.0,101.0008,101.1441,100.867,100.953,20642.0
2022-11-15 11:45:00,105.66,105.66,105.36,105.42,22167.0,100.9625,100.9625,100.6759,100.7332,22167.0
2022-11-15 11:50:00,105.46,105.58,105.31,105.41,35205.0,100.7714,100.8861,100.6281,100.7237,35205.0
2022-11-15 11:55:00,105.42,105.64,105.38,105.4,25124.0,100.7332,100.9434,100.695,100.7141,25124.0
2022-11-15 12:00:00,105.44,105.47,104.96,105.23,39431.0,100.7523,100.781,100.2937,100.5517,39431.0
2022-11-15 12:05:00,105.23,105.38,105.15,105.38,20592.0,100.5517,100.695,100.4752,100.695,20592.0
2022-11-15 12:10:00,105.38,105.65,105.34,105.54,33229.0,100.695,100.953,100.6568,100.8479,33229.0
2022-11-15 12:15:00,105.53,105.53,105.23,105.43,37501.0,100.8383,100.8383,100.5517,100.7428,37501.0
2022-11-15 12:20:00,105.42,105.55,105.34,105.54,12200.0,100.7332,100.8574,100.6568,100.8479,12200.0
2022-11-15 12:25:00,105.54,105.76,105.52,105.73,21859.0,100.8479,101.0581,100.8288,101.0294,21859.0
2022-11-15 12:30:00,105.73,106.2,105.67,106.13,28828.0,101.0294,101.4785,100.9721,101.4117,28828.0
2022-11-15 12:35:00,106.09,106.25,106.02,106.1,20768.0,101.3734,101.5263,101.3065,101.383,20768.0
2022-11-15 12:40:00,106.12,106.2,105.78,105.81,15266.0,101.4021,101.4785,101.0772,101.1059,15266.0
2022-11-15 12:45:00,105.81,105.98,105.52,105.96,24363.0,101.1059,101.2683,100.8288,101.2492,24363.0
2022-11-15 12:50:00,105.97,106.02,105.77,105.78,20087.0,101.2588,101.3065,101.0677,101.0772,20087.0
2022-11-15 12:55:00,105.77,105.79,105.45,105.53,33552.0,101.0677,101.0868,100.7619,100.8383,33552.0
2022-11-15 13:00:00,105.52,106.06,105.51,106.0,20455.0,100.8288,101.3448,100.8192,101.2874,20455.0
2022-11-15 13:05:00,106.08,106.17,105.95,106.05,20923.0,101.3639,101.4499,101.2397,101.3352,20923.0
2022-11-15 13:10:00,106.04,106.1,105.87,105.89,18587.0,101.3257,101.383,101.1632,101.1823,18587.0
2022-11-15 13:15:00,105.85,105.86,105.34,105.43,15922.0,101.1441,101.1537,100.6568,100.7428,15922.0
2022-11-15 13:20:00,105.43,105.43,104.93,105.19,38481.0,100.7428,100.7428,100.265,100.5134,38481.0
2022-11-15 13:25:00,105.2,105.23,104.41,104.55,44289.0,100.523,100.5517,99.7681,99.9019,44289.0
2022-11-15 13:30:00,104.56,104.69,104.17,104.2,34082.0,99.9115,100.0357,99.5388,99.5675,34082.0
2022-11-15 13:35:00,104.21,104.43,103.73,103.86,41733.0,99.577,99.7872,99.1184,99.2426,41733.0
2022-11-15 13:40:00,103.89,104.74,103.67,104.51,55539.0,99.2712,100.0835,99.061,99.8637,55539.0
2022-11-15 13:45:00,104.51,104.78,104.34,104.44,55708.0,99.8637,100.1217,99.7012,99.7968,55708.0
2022-11-15 13:50:00,104.48,104.73,104.22,104.7,49207.0,99.835,100.0739,99.5866,100.0452,49207.0
2022-11-15 13:55:00,104.65,104.88,104.25,104.25,22519.0,99.9975,100.2172,99.6152,99.6152,22519.0
2022-11-15 14:00:00,104.31,104.51,103.79,103.87,18053.0,99.6726,99.8637,99.1757,99.2521,18053.0
2022-11-15 14:05:00,103.89,104.27,103.83,104.22,27571.0,99.2712,99.6343,99.2139,99.5866,27571.0
2022-11-15 14:10:00,104.27,104.94,104.24,104.67,29647.0,99.6343,100.2746,99.6057,100.0166,29647.0
2022-11-15 14:15:00,104.68,104.93,104.5,104.86,19249.0,100.0261,100.265,99.8541,100.1981,19249.0
2022-11-15 14:20:00,104.92,105.3,104.82,105.25,21500.0,100.2554,100.6186,100.1599,100.5708,21500.0
2022-11-15 14:25:00,105.17,105.32,104.86,105.08,14918.0,100.4943,100.6377,100.1981,100.4083,14918.0
2022-11-15 14:30:00,105.13,105.16,104.74,104.74,13391.0,100.4561,100.4848,100.0835,100.0835,13391.0
2022-11-15 14:35:00,104.8,104.96,104.58,104.77,22257.0,100.1408,100.2937,99.9306,100.1121,22257.0
2022-11-15 14:40:00,104.78,105.0,104.47,104.53,19519.0,100.1217,100.3319,99.8255,99.8828,19519.0
2022-11-15 14:45:00,104.55,104.65,104.33,104.5,31259.0,99.9019,99.9975,99.6917,99.8541,31259.0
2022-11-15 14:50:00,104.5,104.58,104.28,104.45,20685.0,99.8541,99.9306,99.6439,99.8063,20685.0
2022-11-15 14:55:00,104.43,104.88,104.42,104.51,15847.0,99.7872,100.2172,99.7777,99.8637,15847.0
2022-11-15 15:00:00,104.5,104.84,104.46,104.71,22355.0,99.8541,100.179,99.8159,100.0548,22355.0
2022-11-15 15:05:00,104.68,104.68,104.26,104.3,29668.0,100.0261,100.0261,99.6248,99.663,29668.0
2022-11-15 15:10:00,104.3,104.4,104.1,104.11,31552.0,99.663,99.7586,99.4719,99.4815,31552.0
2022-11-15 15:15:00,104.14,104.34,104.09,104.25,34895.0,99.5101,99.7012,99.4623,99.6152,34895.0
2022-11-15 15:20:00,104.22,104.22,104.03,104.09,25094.0,99.5866,99.5866,99.405,99.4623,25094.0
2022-11-15 15:25:00,104.09,104.1,103.87,103.99,65422.0,99.4623,99.4719,99.2521,99.3668,65422.0
2022-11-15 15:30:00,103.97,103.97,103.34,103.34,93084.0,99.3477,99.3477,98.7457,98.7457,93084.0
2022-11-15 15:35:00,103.36,103.74,103.34,103.72,90415.0,98.7648,99.1279,98.7457,99.1088,90415.0
2022-11-15 15:40:00,103.72,103.94,103.63,103.78,86288.0,99.1088,99.319,99.0228,99.1661,86288.0
2022-11-15 15:45:00,103.76,103.82,103.6,103.74,110163.0,99.147,99.2044,98.9941,99.1279,110163.0
2022-11-15 15:50:00,103.72,103.72,103.46,103.67,176952.0,99.1088,99.1088,98.8604,99.061,176952.0
2022-11-15 15:55:00,103.68,103.77,103.49,103.6,322721.0,99.0706,99.1566,98.889,98.9941,322721.0
2022-11-16 09:30:00,103.96,104.23,102.87,103.82,47434.0,99.3381,99.5961,98.2966,99.2044,47434.0
2022-11-16 09:35:00,103.68,103.7,102.57,103.09,22001.0,99.0706,99.0897,98.0099,98.5068,22001.0
2022-11-16 09:40:00,103.1,103.36,102.66,102.97,31960.0,98.5164,98.7648,98.0959,98.3921,31960.0
2022-11-16 09:45:00,103.0,103.15,102.19,102.29,34755.0,98.4208,98.5641,97.6468,97.7424,34755.0
2022-11-16 09:50:00,102.35,102.47,101.61,101.61,29594.0,97.7997,97.9144,97.0926,97.0926,29594.0
2022-11-16 09:55:00,101.73,101.84,101.27,101.43,36887.0,97.2073,97.3124,96.7677,96.9206,36887.0
2022-11-16 10:00:00,101.43,101.6,100.97,101.03,53805.0,96.9206,97.083,96.4811,96.5384,53805.0
2022-11-16 10:05:00,101.1,101.1,100.28,100.71,68606.0,96.6053,96.6053,95.8217,96.2326,68606.0
2022-11-16 10:10:00,100.7,101.5,100.7,101.12,38180.0,96.2231,96.9875,96.2231,96.6244,38180.0
2022-11-16 10:15:00,101.16,101.54,101.01,101.42,36187.0,96.6626,97.0257,96.5193,96.9111,36187.0
2022-11-16 10:20:00,101.5,101.91,101.46,101.9,40333.0,96.9875,97.3793,96.9493,97.3697,40333.0
2022-11-16 10:25:00,101.86,102.22,101.7,101.7,18110.0,97.3315,97.6755,97.1786,97.1786,18110.0
2022-11-16 10:30:00,101.63,101.7,101.19,101.7,20895.0,97.1117,97.1786,96.6913,97.1786,20895.0
2022-11-16 10:35:00,101.7,101.7,101.3,101.33,20335.0,97.1786,97.1786,96.7964,96.8251,20335.0
2022-11-16 10:40:00,101.34,101.35,100.95,100.95,17369.0,96.8346,96.8442,96.4619,96.4619,17369.0
2022-11-16 10:45:00,100.9,100.94,100.5,100.6,34549.0,96.4142,96.4524,96.032,96.1275,34549.0
2022-11-16 10:50:00,100.56,100.83,100.16,100.27,28209.0,96.0893,96.3473,95.7071,95.8122,28209.0
2022-11-16 10:55:00,100.28,100.44,100.22,100.36,29824.0,95.8217,95.9746,95.7644,95.8982,29824.0
2022-11-16 11:00:00,100.36,100.57,100.32,100.44,33619.0,95.8982,96.0988,95.86,95.9746,33619.0
2022-11-16 11:05:00,100.41,100.77,100.41,100.67,27152.0,95.946,96.2899,95.946,96.1944,27152.0
2022-11-16 11:10:00,100.67,100.72,100.4,100.64,18200.0,96.1944,96.2422,95.9364,96.1657,18200.0
2022-11-16 11:15:00,100.65,100.98,100.59,100.98,15928.0,96.1753,96.4906,96.118,96.4906,15928.0
2022-11-16 11:20:00,100.95,101.23,100.95,101.1,11887.0,96.4619,96.7295,96.4619,96.6053,11887.0
2022-11-16 11:25:00,101.1,101.13,100.83,101.0,12230.0,96.6053,96.6339,96.3473,96.5097,12230.0
2022-11-16 11:30:00,101.0,101.13,100.98,101.04,18648.0,96.5097,96.6339,96.4906,96.5479,18648.0
2022-11-16 11:35:00,101.05,101.09,100.83,100.97,12270.0,96.5575,96.5957,96.3473,96.4811,12270.0
2022-11-16 11:40:00,101.0,101.19,101.0,101.06,11293.0,96.5097,96.6913,96.5097,96.5671,11293.0
2022-11-16 11:45:00,101.06,101.28,101.06,101.23,7954.0,96.5671,96.7773,96.5671,96.7295,7954.0
2022-11-16 11:50:00,101.23,101.38,101.15,101.32,7957.0,96.7295,96.8728,96.6531,96.8155,7957.0
2022-11-16 11:55:00,101.32,101.69,101.31,101.64,12939.0,96.8155,97.169,96.8059,97.1213,12939.0
2022-11-16 12:00:00,101.62,101.62,101.35,101.37,12716.0,97.1022,97.1022,96.8442,96.8633,12716.0
2022-11-16 12:05:00,101.4,101.56,101.34,101.54,9719.0,96.8919,97.0448,96.8346,97.0257,9719.0
2022-11-16 12:10:00,101.53,101.53,101.26,101.27,10209.0,97.0162,97.0162,96.7582,96.7677,10209.0
2022-11-16 12:15:00,101.28,101.34,101.17,101.3,11628.0,96.7773,96.8346,96.6722,96.7964,11628.0
2022-11-16 12:20:00,101.31,101.34,100.77,100.9,20517.0,96.8059,96.8346,96.2899,96.4142,20517.0
2022-11-16 12:25:00,100.86,101.21,100.86,101.04,10969.0,96.3759,96.7104,96.3759,96.5479,10969.0
2022-11-16 12:30:00,101.04,101.04,100.89,100.95,5700.0,96.5479,96.5479,96.4046,96.4619,5700.0
2022-11-16 12:35:00,100.95,100.98,100.6,100.6,9902.0,96.4619,96.4906,96.1275,96.1275,9902.0
2022-11-16 12:40:00,100.64,101.13,100.63,101.11,20440.0,96.1657,96.6339,96.1562,96.6148,20440.0
2022-11-16 12:45:00,101.09,101.28,101.04,101.22,10237.0,96.5957,96.7773,96.5479,96.7199,10237.0
2022-11-16 12:50:00,101.24,101.32,101.11,101.17,10819.0,96.7391,96.8155,96.6148,96.6722,10819.0
2022-11-16 12:55:00,101.17,101.17,101.03,101.03,10583.0,96.6722,96.6722,96.5384,96.5384,10583.0
2022-11-16 13:00:00,101.04,101.15,100.96,101.12,22049.0,96.5479,96.6531,96.4715,96.6244,22049.0
2022-11-16 13:05:00,101.08,101.29,101.06,101.29,9625.0,96.5862,96.7868,96.5671,96.7868,9625.0
2022-11-16 13:10:00,101.3,101.59,101.3,101.56,11133.0,96.7964,97.0735,96.7964,97.0448,11133.0
2022-11-16 13:15:00,101.56,101.68,101.49,101.53,9852.0,97.0448,97.1595,96.9779,97.0162,9852.0
2022-11-16 13:20:00,101.52,101.61,101.42,101.47,11928.0,97.0066,97.0926,96.9111,96.9588,11928.0
2022-11-16 13:25:00,101.47,101.66,101.33,101.45,50073.0,96.9588,97.1404,96.8251,96.9397,50073.0
2022-11-16 13:30:00,101.41,101.43,100.75,100.82,8052.0,96.9015,96.9206,96.2708,96.3377,8052.0
2022-11-16 13:35:00,100.83,101.05,100.75,101.02,7367.0,96.3473,96.5575,96.2708,96.5288,7367.0
2022-11-16 13:40:00,101.04,101.1,100.97,101.0,2987.0,96.5479,96.6053,96.4811,96.5097,2987.0
2022-11-16 13:45:00,100.95,100.97,100.64,100.68,11164.0,96.4619,96.4811,96.1657,96.204,11164.0
2022-11-16 13:50:00,100.69,100.84,100.67,100.79,8747.0,96.2135,96.3568,96.1944,96.3091,8747.0
2022-11-16 13:55:00,100.79,100.83,100.62,100.62,7374.0,96.3091,96.3473,96.1466,96.1466,7374.0
2022-11-16 14:00:00,100.6,100.74,100.51,100.74,6398.0,96.1275,96.2613,96.0415,96.2613,6398.0
2022-11-16 14:05:00,100.73,100.74,100.53,100.72,4813.0,96.2517,96.2613,96.0606,96.2422,4813.0
2022-11-16 14:10:00,100.73,100.73,100.57,100.6,9420.0,96.2517,96.2517,96.0988,96.1275,9420.0
2022-11-16 14:15:00,100.63,100.75,100.6,100.73,5683.0,96.1562,96.2708,96.1275,96.2517,5683.0
2022-11-16 14:20:00,100.76,100.87,100.7,100.87,6351.0,96.2804,96.3855,96.2231,96.3855,6351.0
2022-11-16 14:25:00,100.91,100.98,100.89,100.91,2900.0,96.4237,96.4906,96.4046,96.4237,2900.0
2022-11-16 14:30:00,100.94,100.94,100.68,100.77,13930.0,96.4524,96.4524,96.204,96.2899,13930.0
2022-11-16 14:35:00,100.81,101.22,100.78,101.1,12457.0,96.3282,96.7199,96.2995,96.6053,12457.0
2022-11-16 14:40:00,101.09,101.15,101.0,101.13,10543.0,96.5957,96.6531,96.5097,96.6339,10543.0
2022-11-16 14:45:00,101.15,101.24,101.02,101.05,13551.0,96.6531,96.7391,96.5288,96.5575,13551.0
2022-11-16 14:50:00,101.05,101.33,101.0,101.33,10298.0,96.5575,96.8251,96.5097,96.8251,10298.0
2022-11-16 14:55:00,101.32,101.47,101.31,101.45,9284.0,96.8155,96.9588,96.8059,96.9397,9284.0
2022-11-16 15:00:00,101.45,101.54,101.3,101.31,10700.0,96.9397,97.0257,96.7964,96.8059,10700.0
2022-11-16 15:05:00,101.3,101.34,101.01,101.09,26676.0,96.7964,96.8346,96.5193,96.5957,26676.0
2022-11-16 15:10:00,101.11,101.19,101.03,101.09,15469.0,96.6148,96.6913,96.5384,96.5957,15469.0
2022-11-16 15:15:00,101.09,101.3,101.09,101.24,13081.0,96.5957,96.7964,96.5957,96.7391,13081.0
2022-11-16 15:20:00,101.24,101.63,101.24,101.63,30968.0,96.7391,97.1117,96.7391,97.1117,30968.0
2022-11-16 15:25:00,101.59,101.67,101.48,101.61,25097.0,97.0735,97.1499,96.9684,97.0926,25097.0
2022-11-16 15:30:00,101.61,101.7,101.46,101.52,26186.0,97.0926,97.1786,96.9493,97.0066,26186.0
2022-11-16 15:35:00,101.53,101.94,101.53,101.84,26592.0,97.0162,97.4079,97.0162,97.3124,26592.0
2022-11-16 15:40:00,101.84,102.15,101.78,102.12,34236.0,97.3124,97.6086,97.255,97.5799,34236.0
2022-11-16 15:45:00,102.1,102.1,101.93,102.03,32728.0,97.5608,97.5608,97.3984,97.4939,32728.0
2022-11-16 15:50:00,102.05,102.21,101.99,102.03,63059.0,97.513,97.6659,97.4557,97.4939,63059.0
2022-11-16 15:55:00,102.02,102.02,101.73,101.8,156627.0,97.4844,97.4844,97.2073,97.2742,156627.0
2022-11-17 09:30:00,99.68,99.68,98.23,98.57,71529.0,95.2484,95.2484,93.8629,94.1878,71529.0
2022-11-17 09:35:00,98.5,98.7,98.09,98.2,35435.0,94.1209,94.312,93.7291,93.8342,35435.0
2022-11-17 09:40:00,98.19,98.59,97.66,97.76,86623.0,93.8247,94.2069,93.3182,93.4138,86623.0
2022-11-17 09:45:00,97.77,98.3,97.55,97.85,24321.0,93.4233,93.9298,93.2131,93.4998,24321.0
2022-11-17 09:50:00,97.92,98.62,97.92,97.99,26674.0,93.5667,94.2355,93.5667,93.6335,26674.0
2022-11-17 09:55:00,97.99,98.28,97.86,98.16,31802.0,93.6335,93.9107,93.5093,93.796,31802.0
2022-11-17 10:00:00,98.16,98.42,97.93,98.33,24973.0,93.796,94.0444,93.5762,93.9584,24973.0
2022-11-17 10:05:00,98.3,98.39,98.08,98.29,29856.0,93.9298,94.0158,93.7195,93.9202,29856.0
2022-11-17 10:10:00,98.23,98.45,98.1,98.41,19932.0,93.8629,94.0731,93.7387,94.0349,19932.0
2022-11-17 10:15:00,98.43,98.99,98.42,98.97,37397.0,94.054,94.5891,94.0444,94.57,37397.0
2022-11-17 10:20:00,98.99,98.99,98.59,98.65,31117.0,94.5891,94.5891,94.2069,94.2642,31117.0
2022-11-17 10:25:00,98.62,99.1,98.61,99.02,43265.0,94.2355,94.6942,94.226,94.6178,43265.0
2022-11-17 10:30:00,99.05,99.09,98.58,98.64,18057.0,94.6464,94.6846,94.1973,94.2546,18057.0
2022-11-17 10:35:00,98.63,98.92,98.52,98.69,28752.0,94.2451,94.5222,94.14,94.3024,28752.0
2022-11-17 10:40:00,98.68,98.94,98.66,98.85,22317.0,94.2929,94.5413,94.2738,94.4553,22317.0
2022-11-17 10:45:00,98.85,98.87,98.49,98.49,14791.0,94.4553,94.4744,94.1113,94.1113,14791.0
2022-11-17 10:50:00,98.57,98.81,98.48,98.5,8269.0,94.1878,94.4171,94.1018,94.1209,8269.0
2022-11-17 10:55:00,98.55,98.57,98.28,98.29,21013.0,94.1686,94.1878,93.9107,93.9202,21013.0
2022-11-17 11:00:00,98.33,98.64,98.33,98.51,14477.0,93.9584,94.2546,93.9584,94.1304,14477.0
2022-11-17 11:05:00,98.53,98.87,98.53,98.59,26315.0,94.1495,94.4744,94.1495,94.2069,26315.0
2022-11-17 11:10:00,98.58,98.62,98.42,98.58,11845.0,94.1973,94.2355,94.0444,94.1973,11845.0
2022-11-17 11:15:00,98.57,98.63,98.49,98.55,9716.0,94.1878,94.2451,94.1113,94.1686,9716.0
2022-11-17 11:20:00,98.56,98.75,98.52,98.7,13624.0,94.1782,94.3598,94.14,94.312,13624.0
2022-11-17 11:25:00,98.76,98.84,98.63,98.74,40892.0,94.3693,94.4458,94.2451,94.3502,40892.0
2022-11-17 11:30:00,98.7,98.76,98.5,98.65,17455.0,94.312,94.3693,94.1209,94.2642,17455.0
2022-11-17 11:35:00,98.68,98.69,98.47,98.53,10688.0,94.2929,94.3024,94.0922,94.1495,10688.0
2022-11-17 11:40:00,98.6,98.6,98.42,98.45,5064.0,94.2164,94.2164,94.0444,94.0731,5064.0
2022-11-17 11:45:00,98.44,98.6,98.35,98.35,10925.0,94.0635,94.2164,93.9775,93.9775,10925.0
2022-11-17 11:50:00,98.38,98.51,98.28,98.4,10066.0,94.0062,94.1304,93.9107,94.0253,10066.0
2022-11-17 11:55:00,98.37,98.91,98.34,98.8,22109.0,93.9966,94.5126,93.968,94.4075,22109.0
2022-11-17 12:00:00,98.86,98.99,98.66,98.83,21080.0,94.4649,94.5891,94.2738,94.4362,21080.0
2022-11-17 12:05:00,98.83,98.9,98.67,98.75,11539.0,94.4362,94.5031,94.2833,94.3598,11539.0
2022-11-17 12:10:00,98.77,98.97,98.72,98.82,82466.0,94.3789,94.57,94.3311,94.4266,82466.0
2022-11-17 12:15:00,98.89,98.94,98.75,98.88,5938.0,94.4935,94.5413,94.3598,94.484,5938.0
2022-11-17 12:20:00,98.87,99.0,98.76,98.8,5138.0,94.4744,94.5986,94.3693,94.4075,5138.0
2022-11-17 12:25:00,98.82,98.9,98.72,98.86,8483.0,94.4266,94.5031,94.3311,94.4649,8483.0
2022-11-17 12:30:00,98.85,98.88,98.57,98.57,7865.0,94.4553,94.484,94.1878,94.1878,7865.0
2022-11-17 12:35:00,98.59,98.77,98.57,98.7,4766.0,94.2069,94.3789,94.1878,94.312,4766.0
2022-11-17 12:40:00,98.77,98.93,98.73,98.91,12672.0,94.3789,94.5318,94.3406,94.5126,12672.0
2022-11-17 12:45:00,98.94,98.97,98.74,98.88,21662.0,94.5413,94.57,94.3502,94.484,21662.0
2022-11-17 12:50:00,98.9,99.24,98.89,99.14,11110.0,94.5031,94.828,94.4935,94.7324,11110.0
2022-11-17 12:55:00,99.14,99.3,99.08,99.19,8693.0,94.7324,94.8853,94.6751,94.7802,8693.0
2022-11-17 13:00:00,99.24,99.54,99.24,99.48,17452.0,94.828,95.1146,94.828,95.0573,17452.0
2022-11-17 13:05:00,99.45,99.68,99.42,99.49,15944.0,95.0286,95.2484,95.0,95.0669,15944.0
2022-11-17 13:10:00,99.51,99.71,99.5,99.64,14962.0,95.086,95.2771,95.0764,95.2102,14962.0
2022-11-17 13:15:00,99.67,99.91,99.67,99.9,10143.0,95.2389,95.4682,95.2389,95.4586,10143.0
2022-11-17 13:20:00,99.87,99.93,99.83,99.88,20940.0,95.43,95.4873,95.3917,95.4395,20940.0
2022-11-17 13:25:00,99.88,100.01,99.87,99.96,12305.0,95.4395,95.5637,95.43,95.516,12305.0
2022-11-17 13:30:00,99.97,99.97,99.71,99.71,13294.0,95.5255,95.5255,95.2771,95.2771,13294.0
2022-11-17 13:35:00,99.73,99.82,99.65,99.82,12272.0,95.2962,95.3822,95.2197,95.3822,12272.0
2022-11-17 13:40:00,99.84,99.86,99.74,99.79,6840.0,95.4013,95.4204,95.3057,95.3535,6840.0
2022-11-17 13:45:00,99.75,99.75,99.61,99.63,6620.0,95.3153,95.3153,95.1815,95.2006,6620.0
2022-11-17 13:50:00,99.64,99.64,99.46,99.5,7927.0,95.2102,95.2102,95.0382,95.0764,7927.0
2022-11-17 13:55:00,99.52,99.61,99.42,99.61,9025.0,95.0955,95.1815,95.0,95.1815,9025.0
2022-11-17 14:00:00,99.61,99.64,99.51,99.55,6495.0,95.1815,95.2102,95.086,95.1242,6495.0
2022-11-17 14:05:00,99.54,99.54,99.3,99.3,9620.0,95.1146,95.1146,94.8853,94.8853,9620.0
2022-11-17 14:10:00,99.27,99.27,99.11,99.23,10963.0,94.8566,94.8566,94.7038,94.8184,10963.0
2022-11-17 14:15:00,99.24,99.28,99.05,99.08,4078.0,94.828,94.8662,94.6464,94.6751,4078.0
2022-11-17 14:20:00,99.07,99.16,98.96,99.16,14690.0,94.6655,94.7515,94.5604,94.7515,14690.0
2022-11-17 14:25:00,99.16,99.2,99.02,99.14,7723.0,94.7515,94.7897,94.6178,94.7324,7723.0
2022-11-17 14:30:00,99.13,99.26,99.07,99.17,9521.0,94.7229,94.8471,94.6655,94.7611,9521.0
2022-11-17 14:35:00,99.19,99.24,99.08,99.21,6012.0,94.7802,94.828,94.6751,94.7993,6012.0
2022-11-17 14:40:00,99.2,99.26,98.99,99.02,7543.0,94.7897,94.8471,94.5891,94.6178,7543.0
2022-11-17 14:45:00,99.0,99.24,98.93,99.2,17196.0,94.5986,94.828,94.5318,94.7897,17196.0
2022-11-17 14:50:00,99.16,99.24,99.1,99.23,6640.0,94.7515,94.828,94.6942,94.8184,6640.0
2022-11-17 14:55:00,99.18,99.22,99.04,99.06,7645.0,94.7706,94.8089,94.6369,94.656,7645.0
2022-11-17 15:00:00,99.06,99.17,99.01,99.07,13705.0,94.656,94.7611,94.6082,94.6655,13705.0
2022-11-17 15:05:00,99.04,99.16,98.93,98.93,11437.0,94.6369,94.7515,94.5318,94.5318,11437.0
2022-11-17 15:10:00,98.93,98.95,98.86,98.88,9902.0,94.5318,94.5509,94.4649,94.484,9902.0
2022-11-17 15:15:00,98.91,98.98,98.86,98.88,8253.0,94.5126,94.5795,94.4649,94.484,8253.0
2022-11-17 15:20:00,98.87,98.99,98.8,98.91,15896.0,94.4744,94.5891,94.4075,94.5126,15896.0
2022-11-17 15:25:00,98.88,99.04,98.85,98.97,14231.0,94.484,94.6369,94.4553,94.57,14231.0
2022-11-17 15:30:00,98.98,99.06,98.94,99.0,19457.0,94.5795,94.656,94.5413,94.5986,19457.0
2022-11-17 15:35:00,98.99,99.04,98.87,98.95,25442.0,94.5891,94.6369,94.4744,94.5509,25442.0
2022-11-17 15:40:00,98.96,99.29,98.96,99.19,46670.0,94.5604,94.8757,94.5604,94.7802,46670.0
2022-11-17 15:45:00,99.2,99.5,99.17,99.46,62795.0,94.7897,95.0764,94.7611,95.0382,62795.0
2022-11-17 15:50:00,99.47,99.57,99.26,99.29,55360.0,95.0477,95.1433,94.8471,94.8757,55360.0
2022-11-17 15:55:00,99.26,99.53,99.2,99.52,180099.0,94.8471,95.1051,94.7897,95.0955,180099.0
2022-11-18 09:30:00,101.14,101.59,100.48,100.49,70431.0,96.6435,97.0735,96.0128,96.0224,70431.0
2022-11-18 09:35:00,100.6,100.93,99.82,99.82,14590.0,96.1275,96.4428,95.3822,95.3822,14590.0
2022-11-18 09:40:00,99.89,99.95,99.3,99.48,21772.0,95.4491,95.5064,94.8853,95.0573,21772.0
2022-11-18 09:45:00,99.48,99.67,99.37,99.6,15484.0,95.0573,95.2389,94.9522,95.172,15484.0
2022-11-18 09:50:00,99.61,99.82,99.26,99.41,44273.0,95.1815,95.3822,94.8471,94.9904,44273.0
2022-11-18 09:55:00,99.41,99.58,98.91,98.99,19944.0,94.9904,95.1529,94.5126,94.5891,19944.0
2022-11-18 10:00:00,99.1,99.14,98.67,99.04,27330.0,94.6942,94.7324,94.2833,94.6369,27330.0
2022-11-18 10:05:00,99.02,99.2,98.72,99.2,19331.0,94.6178,94.7897,94.3311,94.7897,19331.0
2022-11-18 10:10:00,99.2,99.4,99.02,99.07,22047.0,94.7897,94.9809,94.6178,94.6655,22047.0
2022-11-18 10:15:00,99.07,99.45,99.07,99.07,8136.0,94.6655,95.0286,94.6655,94.6655,8136.0
2022-11-18 10:20:00,99.14,99.5,99.13,99.49,17578.0,94.7324,95.0764,94.7229,95.0669,17578.0
2022-11-18 10:25:00,99.5,99.61,99.17,99.56,7357.0,95.0764,95.1815,94.7611,95.1337,7357.0
2022-11-18 10:30:00,99.56,99.58,99.37,99.5,15038.0,95.1337,95.1529,94.9522,95.0764,15038.0
2022-11-18 10:35:00,99.55,99.68,99.38,99.4,16999.0,95.1242,95.2484,94.9617,94.9809,16999.0
2022-11-18 10:40:00,99.39,99.53,99.26,99.32,12779.0,94.9713,95.1051,94.8471,94.9044,12779.0
2022-11-18 10:45:00,99.35,99.44,99.22,99.4,5840.0,94.9331,95.0191,94.8089,94.9809,5840.0
2022-11-18 10:50:00,99.42,99.43,99.23,99.37,6236.0,95.0,95.0095,94.8184,94.9522,6236.0
2022-11-18 10:55:00,99.34,99.38,99.0,99.14,7605.0,94.9235,94.9617,94.5986,94.7324,7605.0
2022-11-18 11:00:00,99.13,99.22,98.96,99.09,8940.0,94.7229,94.8089,94.5604,94.6846,8940.0
2022-11-18 11:05:00,99.05,99.25,98.97,99.23,4586.0,94.6464,94.8375,94.57,94.8184,4586.0
2022-11-18 11:10:00,99.19,99.38,99.13,99.31,6807.0,94.7802,94.9617,94.7229,94.8949,6807.0
2022-11-18 11:15:00,99.29,99.47,99.16,99.47,17106.0,94.8757,95.0477,94.7515,95.0477,17106.0
2022-11-18 11:20:00,99.45,99.48,99.33,99.44,5436.0,95.0286,95.0573,94.914,95.0191,5436.0
2022-11-18 11:25:00,99.47,99.51,99.29,99.29,26293.0,95.0477,95.086,94.8757,94.8757,26293.0
2022-11-18 11:30:00,99.31,99.41,99.2,99.2,8264.0,94.8949,94.9904,94.7897,94.7897,8264.0
2022-11-18 11:35:00,99.2,99.23,99.01,99.01,6187.0,94.7897,94.8184,94.6082,94.6082,6187.0
2022-11-18 11:40:00,99.07,99.16,99.03,99.16,5040.0,94.6655,94.7515,94.6273,94.7515,5040.0
2022-11-18 11:45:00,99.14,99.15,98.95,98.95,6957.0,94.7324,94.742,94.5509,94.5509,6957.0
2022-11-18 11:50:00,98.98,99.09,98.91,99.07,6117.0,94.5795,94.6846,94.5126,94.6655,6117.0
2022-11-18 11:55:00,99.05,99.24,99.01,99.15,5155.0,94.6464,94.828,94.6082,94.742,5155.0
2022-11-18 12:00:00,99.15,99.19,99.07,99.13,5516.0,94.742,94.7802,94.6655,94.7229,5516.0
2022-11-18 12:05:00,99.11,99.15,98.79,98.81,12732.0,94.7038,94.742,94.398,94.4171,12732.0
2022-11-18 12:10:00,98.81,98.89,98.62,98.62,11685.0,94.4171,94.4935,94.2355,94.2355,11685.0
2022-11-18 12:15:00,98.62,98.62,98.24,98.24,21868.0,94.2355,94.2355,93.8724,93.8724,21868.0
2022-11-18 12:20:00,98.24,98.42,98.21,98.42,24404.0,93.8724,94.0444,93.8438,94.0444,24404.0
2022-11-18 12:25:00,98.4,98.66,98.39,98.51,28257.0,94.0253,94.2738,94.0158,94.1304,28257.0
2022-11-18 12:30:00,98.44,98.54,98.37,98.44,10168.0,94.0635,94.1591,93.9966,94.0635,10168.0
2022-11-18 12:35:00,98.44,98.61,98.41,98.61,18039.0,94.0635,94.226,94.0349,94.226,18039.0
2022-11-18 12:40:00,98.62,98.62,98.41,98.42,13862.0,94.2355,94.2355,94.0349,94.0444,13862.0
2022-11-18 12:45:00,98.44,98.52,98.4,98.44,8767.0,94.0635,94.14,94.0253,94.0635,8767.0
2022-11-18 12:50:00,98.44,98.63,98.38,98.45,10585.0,94.0635,94.2451,94.0062,94.0731,10585.0
2022-11-18 12:55:00,98.43,98.63,98.41,98.6,3827.0,94.054,94.2451,94.0349,94.2164,3827.0
2022-11-18 13:00:00,98.61,98.66,98.5,98.55,5982.0,94.226,94.2738,94.1209,94.1686,5982.0
2022-11-18 13:05:00,98.5,98.62,98.46,98.58,14612.0,94.1209,94.2355,94.0826,94.1973,14612.0
2022-11-18 13:10:00,98.58,98.6,98.41,98.47,14438.0,94.1973,94.2164,94.0349,94.0922,14438.0
2022-11-18 13:15:00,98.46,98.47,98.31,98.42,8460.0,94.0826,94.0922,93.9393,94.0444,8460.0
2022-11-18 13:20:00,98.39,98.49,98.24,98.49,6332.0,94.0158,94.1113,93.8724,94.1113,6332.0
2022-11-18 13:25:00,98.48,98.76,98.48,98.76,10823.0,94.1018,94.3693,94.1018,94.3693,10823.0
2022-11-18 13:30:00,98.77,98.91,98.73,98.89,13117.0,94.3789,94.5126,94.3406,94.4935,13117.0
2022-11-18 13:35:00,98.9,98.9,98.68,98.81,17698.0,94.5031,94.5031,94.2929,94.4171,17698.0
2022-11-18 13:40:00,98.83,98.86,98.6,98.62,12466.0,94.4362,94.4649,94.2164,94.2355,12466.0
2022-11-18 13:45:00,98.63,98.87,98.63,98.87,15311.0,94.2451,94.4744,94.2451,94.4744,15311.0
2022-11-18 13:50:00,98.86,98.98,98.85,98.91,15908.0,94.4649,94.5795,94.4553,94.5126,15908.0
2022-11-18 13:55:00,98.91,99.15,98.88,99.15,11800.0,94.5126,94.742,94.484,94.742,11800.0
2022-11-18 14:00:00,99.15,99.28,99.11,99.14,52245.0,94.742,94.8662,94.7038,94.7324,52245.0
2022-11-18 14:05:00,99.12,99.15,99.05,99.06,14175.0,94.7133,94.742,94.6464,94.656,14175.0
2022-11-18 14:10:00,99.05,99.06,98.97,99.03,7907.0,94.6464,94.656,94.57,94.6273,7907.0
2022-11-18 14:15:00,99.03,99.2,99.0,99.03,20921.0,94.6273,94.7897,94.5986,94.6273,20921.0
2022-11-18 14:20:00,99.05,99.13,99.04,99.1,11051.0,94.6464,94.7229,94.6369,94.6942,11051.0
2022-11-18 14:25:00,99.09,99.18,99.08,99.12,5813.0,94.6846,94.7706,94.6751,94.7133,5813.0
2022-11-18 14:30:00,99.14,99.19,98.96,98.96,13572.0,94.7324,94.7802,94.5604,94.5604,13572.0
2022-11-18 14:35:00,98.94,98.94,98.81,98.89,10165.0,94.5413,94.5413,94.4171,94.4935,10165.0
2022-11-18 14:40:00,98.88,98.91,98.77,98.8,13507.0,94.484,94.5126,94.3789,94.4075,13507.0
2022-11-18 14:45:00,98.79,98.82,98.58,98.59,21217.0,94.398,94.4266,94.1973,94.2069,21217.0
2022-11-18 14:50:00,98.59,98.64,98.54,98.61,10982.0,94.2069,94.2546,94.1591,94.226,10982.0
2022-11-18 14:55:00,98.62,98.74,98.59,98.67,17865.0,94.2355,94.3502,94.2069,94.2833,17865.0
2022-11-18 15:00:00,98.62,99.06,98.61,99.03,13919.0,94.2355,94.656,94.226,94.6273,13919.0
2022-11-18 15:05:00,99.03,99.08,98.96,99.05,12740.0,94.6273,94.6751,94.5604,94.6464,12740.0
2022-11-18 15:10:00,99.07,99.1,98.94,98.94,8548.0,94.6655,94.6942,94.5413,94.5413,8548.0
2022-11-18 15:15:00,98.96,98.98,98.88,98.97,11929.0,94.5604,94.5795,94.484,94.57,11929.0
2022-11-18 15:20:00,98.95,99.0,98.85,98.98,15179.0,94.5509,94.5986,94.4553,94.5795,15179.0
2022-11-18 15:25:00,98.98,99.21,98.98,99.21,17836.0,94.5795,94.7993,94.5795,94.7993,17836.0
2022-11-18 15:30:00,99.21,99.24,99.06,99.14,28474.0,94.7993,94.828,94.656,94.7324,28474.0
2022-11-18 15:35:00,99.15,99.32,99.12,99.32,30727.0,94.742,94.9044,94.7133,94.9044,30727.0
2022-11-18 15:40:00,99.32,99.34,99.14,99.14,39259.0,94.9044,94.9235,94.7324,94.7324,39259.0
2022-11-18 15:45:00,99.13,99.31,99.07,99.22,43522.0,94.7229,94.8949,94.6655,94.8089,43522.0
2022-11-18 15:50:00,99.25,99.29,98.79,98.8,83200.0,94.8375,94.8757,94.398,94.4075,83200.0
2022-11-18 15:55:00,98.8,99.08,98.78,99.01,247620.0,94.4075,94.6751,94.3884,94.6082,247620.0
2022-11-21 09:30:00,98.19,99.16,98.05,99.09,30327.0,93.8247,94.7515,93.6909,94.6846,30327.0
2022-11-21 09:35:00,99.12,99.31,99.02,99.1,10860.0,94.7133,94.8949,94.6178,94.6942,10860.0
2022-11-21 09:40:00,99.06,99.4,99.02,99.06,11236.0,94.656,94.9809,94.6178,94.656,11236.0
2022-11-21 09:45:00,99.09,99.49,99.09,99.3,11924.0,94.6846,95.0669,94.6846,94.8853,11924.0
2022-11-21 09:50:00,99.38,99.55,99.26,99.47,10793.0,94.9617,95.1242,94.8471,95.0477,10793.0
2022-11-21 09:55:00,99.45,99.54,99.23,99.39,8340.0,95.0286,95.1146,94.8184,94.9713,8340.0
2022-11-21 10:00:00,99.4,99.4,99.16,99.25,12372.0,94.9809,94.9809,94.7515,94.8375,12372.0
2022-11-21 10:05:00,99.21,99.39,99.11,99.34,18517.0,94.7993,94.9713,94.7038,94.9235,18517.0
2022-11-21 10:10:00,99.44,99.57,99.2,99.22,6452.0,95.0191,95.1433,94.7897,94.8089,6452.0
2022-11-21 10:15:00,99.2,99.35,99.13,99.34,7283.0,94.7897,94.9331,94.7229,94.9235,7283.0
2022-11-21 10:20:00,99.34,99.39,99.05,99.24,6058.0,94.9235,94.9713,94.6464,94.828,6058.0
2022-11-21 10:25:00,99.17,99.34,99.08,99.13,14550.0,94.7611,94.9235,94.6751,94.7229,14550.0
2022-11-21 10:30:00,99.15,99.23,98.98,99.03,34591.0,94.742,94.8184,94.5795,94.6273,34591.0
2022-11-21 10:35:00,99.1,99.2,98.98,98.98,10116.0,94.6942,94.7897,94.5795,94.5795,10116.0
2022-11-21 10:40:00,99.01,99.16,98.93,98.97,9377.0,94.6082,94.7515,94.5318,94.57,9377.0
2022-11-21 10:45:00,98.96,99.05,98.81,98.83,9821.0,94.5604,94.6464,94.4171,94.4362,9821.0
2022-11-21 10:50:00,98.81,98.97,98.75,98.97,7250.0,94.4171,94.57,94.3598,94.57,7250.0
2022-11-21 10:55:00,98.99,99.34,98.96,99.32,10740.0,94.5891,94.9235,94.5604,94.9044,10740.0
2022-11-21 11:00:00,99.31,99.48,99.27,99.3,10452.0,94.8949,95.0573,94.8566,94.8853,10452.0
2022-11-21 11:05:00,99.28,99.42,99.24,99.31,6774.0,94.8662,95.0,94.828,94.8949,6774.0
2022-11-21 11:10:00,99.34,99.43,99.27,99.33,8875.0,94.9235,95.0095,94.8566,94.914,8875.0
2022-11-21 11:15:00,99.36,99.59,99.33,99.57,5275.0,94.9426,95.1624,94.914,95.1433,5275.0
2022-11-21 11:20:00,99.55,99.78,99.5,99.7,5324.0,95.1242,95.344,95.0764,95.2675,5324.0
2022-11-21 11:25:00,99.76,99.85,99.56,99.56,6288.0,95.3249,95.4109,95.1337,95.1337,6288.0
2022-11-21 11:30:00,99.6,99.69,99.55,99.55,7824.0,95.172,95.258,95.1242,95.1242,7824.0
2022-11-21 11:35:00,99.58,99.9,99.56,99.72,8683.0,95.1529,95.4586,95.1337,95.2866,8683.0
2022-11-21 11:40:00,99.73,99.8,99.68,99.71,3626.0,95.2962,95.3631,95.2484,95.2771,3626.0
2022-11-21 11:45:00,99.67,99.92,99.66,99.89,11274.0,95.2389,95.4777,95.2293,95.4491,11274.0
2022-11-21 11:50:00,99.88,99.91,99.74,99.83,9782.0,95.4395,95.4682,95.3057,95.3917,9782.0
2022-11-21 11:55:00,99.8,99.81,99.46,99.58,6440.0,95.3631,95.3726,95.0382,95.1529,6440.0
2022-11-21 12:00:00,99.59,99.9,99.58,99.81,12345.0,95.1624,95.4586,95.1529,95.3726,12345.0
2022-11-21 12:05:00,99.81,99.87,99.79,99.87,3311.0,95.3726,95.43,95.3535,95.43,3311.0
2022-11-21 12:10:00,99.9,100.06,99.84,99.88,5583.0,95.4586,95.6115,95.4013,95.4395,5583.0
2022-11-21 12:15:00,99.86,99.89,99.72,99.81,4227.0,95.4204,95.4491,95.2866,95.3726,4227.0
2022-11-21 12:20:00,99.81,99.83,99.73,99.79,4007.0,95.3726,95.3917,95.2962,95.3535,4007.0
2022-11-21 12:25:00,99.77,99.9,99.77,99.85,2447.0,95.3344,95.4586,95.3344,95.4109,2447.0
2022-11-21 12:30:00,99.83,100.16,99.83,100.16,6653.0,95.3917,95.7071,95.3917,95.7071,6653.0
2022-11-21 12:35:00,100.13,100.33,100.13,100.21,16476.0,95.6784,95.8695,95.6784,95.7548,16476.0
2022-11-21 12:40:00,100.22,100.37,100.21,100.35,10971.0,95.7644,95.9077,95.7548,95.8886,10971.0
2022-11-21 12:45:00,100.39,100.52,100.31,100.35,10856.0,95.9268,96.0511,95.8504,95.8886,10856.0
2022-11-21 12:50:00,100.34,100.5,100.27,100.5,10122.0,95.8791,96.032,95.8122,96.032,10122.0
2022-11-21 12:55:00,100.54,100.67,100.51,100.65,14708.0,96.0702,96.1944,96.0415,96.1753,14708.0
2022-11-21 13:00:00,100.62,100.71,100.57,100.61,6925.0,96.1466,96.2326,96.0988,96.1371,6925.0
2022-11-21 13:05:00,100.61,100.89,100.61,100.82,6693.0,96.1371,96.4046,96.1371,96.3377,6693.0
2022-11-21 13:10:00,100.85,100.99,100.82,100.95,7033.0,96.3664,96.5002,96.3377,96.4619,7033.0
2022-11-21 13:15:00,100.97,100.97,100.87,100.95,4765.0,96.4811,96.4811,96.3855,96.4619,4765.0
2022-11-21 13:20:00,100.97,100.97,100.77,100.83,11451.0,96.4811,96.4811,96.2899,96.3473,11451.0
2022-11-21 13:25:00,100.84,100.84,100.65,100.65,5613.0,96.3568,96.3568,96.1753,96.1753,5613.0
2022-11-21 13:30:00,100.67,100.74,100.56,100.61,6548.0,96.1944,96.2613,96.0893,96.1371,6548.0
2022-11-21 13:35:00,100.59,100.73,100.48,100.7,10466.0,96.118,96.2517,96.0128,96.2231,10466.0
2022-11-21 13:40:00,100.7,100.71,100.52,100.61,8474.0,96.2231,96.2326,96.0511,96.1371,8474.0
2022-11-21 13:45:00,100.58,100.58,100.36,100.48,15931.0,96.1084,96.1084,95.8982,96.0128,15931.0
2022-11-21 13:50:00,100.4,100.55,100.4,100.45,6417.0,95.9364,96.0797,95.9364,95.9842,6417.0
2022-11-21 13:55:00,100.49,100.54,100.42,100.48,9683.0,96.0224,96.0702,95.9555,96.0128,9683.0
2022-11-21 14:00:00,100.5,100.82,100.47,100.82,5863.0,96.032,96.3377,96.0033,96.3377,5863.0
2022-11-21 14:05:00,100.84,100.85,100.76,100.81,6998.0,96.3568,96.3664,96.2804,96.3282,6998.0
2022-11-21 14:10:00,100.78,100.94,100.66,100.87,13329.0,96.2995,96.4524,96.1848,96.3855,13329.0
2022-11-21 14:15:00,100.85,100.85,100.75,100.79,11615.0,96.3664,96.3664,96.2708,96.3091,11615.0
2022-11-21 14:20:00,100.77,100.77,100.56,100.64,5769.0,96.2899,96.2899,96.0893,96.1657,5769.0
2022-11-21 14:25:00,100.65,100.81,100.64,100.72,10464.0,96.1753,96.3282,96.1657,96.2422,10464.0
2022-11-21 14:30:00,100.72,100.85,100.68,100.83,8300.0,96.2422,96.3664,96.204,96.3473,8300.0
2022-11-21 14:35:00,100.84,100.9,100.73,100.82,10259.0,96.3568,96.4142,96.2517,96.3377,10259.0
2022-11-21 14:40:00,100.8,100.83,100.68,100.7,9587.0,96.3186,96.3473,96.204,96.2231,9587.0
2022-11-21 14:45:00,100.69,100.77,100.65,100.76,8761.0,96.2135,96.2899,96.1753,96.2804,8761.0
2022-11-21 14:50:00,100.77,100.99,100.76,100.96,8473.0,96.2899,96.5002,96.2804,96.4715,8473.0
2022-11-21 14:55:00,100.94,100.94,100.79,100.81,7587.0,96.4524,96.4524,96.3091,96.3282,7587.0
2022-11-21 15:00:00,100.8,100.84,100.69,100.83,15896.0,96.3186,96.3568,96.2135,96.3473,15896.0
2022-11-21 15:05:00,100.82,100.91,100.81,100.85,8515.0,96.3377,96.4237,96.3282,96.3664,8515.0
2022-11-21 15:10:00,100.82,100.89,100.77,100.83,6237.0,96.3377,96.4046,96.2899,96.3473,6237.0
2022-11-21 15:15:00,100.83,100.95,100.8,100.87,14387.0,96.3473,96.4619,96.3186,96.3855,14387.0
2022-11-21 15:20:00,100.88,100.9,100.68,100.72,11946.0,96.3951,96.4142,96.204,96.2422,11946.0
2022-11-21 15:25:00,100.72,100.83,100.63,100.83,17984.0,96.2422,96.3473,96.1562,96.3473,17984.0
2022-11-21 15:30:00,100.8,100.95,100.76,100.89,9808.0,96.3186,96.4619,96.2804,96.4046,9808.0
2022-11-21 15:35:00,100.93,101.2,100.9,101.14,14688.0,96.4428,96.7008,96.4142,96.6435,14688.0
2022-11-21 15:40:00,101.14,101.17,101.03,101.09,20604.0,96.6435,96.6722,96.5384,96.5957,20604.0
2022-11-21 15:45:00,101.09,101.34,101.08,101.31,26256.0,96.5957,96.8346,96.5862,96.8059,26256.0
2022-11-21 15:50:00,101.33,101.41,101.2,101.29,66372.0,96.8251,96.9015,96.7008,96.7868,66372.0
2022-11-21 15:55:00,101.28,101.41,101.14,101.34,166101.0,96.7773,96.9015,96.6435,96.8346,166101.0
2022-11-22 09:30:00,102.09,102.27,101.5,101.98,36189.0,97.5513,97.7233,96.9875,97.4462,36189.0
2022-11-22 09:35:00,101.98,102.6,101.98,102.15,20489.0,97.4462,98.0386,97.4462,97.6086,20489.0
2022-11-22 09:40:00,102.13,102.57,102.02,102.57,21638.0,97.5895,98.0099,97.4844,98.0099,21638.0
2022-11-22 09:45:00,102.63,102.97,102.56,102.68,24943.0,98.0673,98.3921,98.0004,98.115,24943.0
2022-11-22 09:50:00,102.67,102.77,102.35,102.69,14274.0,98.1055,98.201,97.7997,98.1246,14274.0
2022-11-22 09:55:00,102.67,102.86,102.52,102.8,23185.0,98.1055,98.287,97.9621,98.2297,23185.0
2022-11-22 10:00:00,102.78,102.93,102.6,102.84,13517.0,98.2106,98.3539,98.0386,98.2679,13517.0
2022-11-22 10:05:00,102.83,103.1,102.8,102.98,39566.0,98.2584,98.5164,98.2297,98.4017,39566.0
2022-11-22 10:10:00,102.98,103.47,102.96,103.47,31455.0,98.4017,98.8699,98.3826,98.8699,31455.0
2022-11-22 10:15:00,103.5,103.53,103.03,103.1,14009.0,98.8986,98.9272,98.4495,98.5164,14009.0
2022-11-22 10:20:00,103.16,103.23,103.11,103.16,12412.0,98.5737,98.6406,98.5259,98.5737,12412.0
2022-11-22 10:25:00,103.15,103.21,102.99,103.15,19024.0,98.5641,98.6215,98.4113,98.5641,19024.0
2022-11-22 10:30:00,103.17,103.24,102.95,102.98,21575.0,98.5833,98.6501,98.373,98.4017,21575.0
2022-11-22 10:35:00,102.93,103.01,102.71,102.72,19873.0,98.3539,98.4304,98.1437,98.1533,19873.0
2022-11-22 10:40:00,102.75,102.88,102.67,102.72,12825.0,98.1819,98.3061,98.1055,98.1533,12825.0
2022-11-22 10:45:00,102.75,102.94,102.72,102.88,24610.0,98.1819,98.3635,98.1533,98.3061,24610.0
2022-11-22 10:50:00,102.92,102.96,102.66,102.72,6739.0,98.3444,98.3826,98.0959,98.1533,6739.0
2022-11-22 10:55:00,102.73,102.82,102.62,102.63,8097.0,98.1628,98.2488,98.0577,98.0673,8097.0
2022-11-22 11:00:00,102.63,102.63,102.29,102.36,6847.0,98.0673,98.0673,97.7424,97.8093,6847.0
2022-11-22 11:05:00,102.41,102.51,102.34,102.51,14153.0,97.857,97.9526,97.7902,97.9526,14153.0
2022-11-22 11:10:00,102.51,102.51,102.29,102.29,6139.0,97.9526,97.9526,97.7424,97.7424,6139.0
2022-11-22 11:15:00,102.15,102.2,101.98,102.16,18636.0,97.6086,97.6564,97.4462,97.6182,18636.0
2022-11-22 11:20:00,102.18,102.21,102.09,102.09,4702.0,97.6373,97.6659,97.5513,97.5513,4702.0
2022-11-22 11:25:00,102.03,102.12,101.83,101.86,18280.0,97.4939,97.5799,97.3028,97.3315,18280.0
2022-11-22 11:30:00,101.85,101.88,101.65,101.66,8839.0,97.3219,97.3506,97.1308,97.1404,8839.0
2022-11-22 11:35:00,101.75,101.78,101.56,101.68,9608.0,97.2264,97.255,97.0448,97.1595,9608.0
2022-11-22 11:40:00,101.71,101.84,101.63,101.74,9585.0,97.1882,97.3124,97.1117,97.2168,9585.0
2022-11-22 11:45:00,101.73,101.8,101.64,101.78,9398.0,97.2073,97.2742,97.1213,97.255,9398.0
2022-11-22 11:50:00,101.75,101.78,101.63,101.7,6303.0,97.2264,97.255,97.1117,97.1786,6303.0
2022-11-22 11:55:00,101.72,101.72,101.51,101.57,9769.0,97.1977,97.1977,96.9971,97.0544,9769.0
2022-11-22 12:00:00,101.57,101.69,101.55,101.62,15831.0,97.0544,97.169,97.0353,97.1022,15831.0
2022-11-22 12:05:00,101.6,101.68,101.59,101.63,7323.0,97.083,97.1595,97.0735,97.1117,7323.0
2022-11-22 12:10:00,101.66,101.74,101.63,101.63,8978.0,97.1404,97.2168,97.1117,97.1117,8978.0
2022-11-22 12:15:00,101.66,101.75,101.64,101.7,6864.0,97.1404,97.2264,97.1213,97.1786,6864.0
2022-11-22 12:20:00,101.72,101.76,101.64,101.68,4532.0,97.1977,97.2359,97.1213,97.1595,4532.0
2022-11-22 12:25:00,101.68,101.78,101.68,101.78,8936.0,97.1595,97.255,97.1595,97.255,8936.0
2022-11-22 12:30:00,101.79,101.81,101.72,101.77,3401.0,97.2646,97.2837,97.1977,97.2455,3401.0
2022-11-22 12:35:00,101.76,101.84,101.74,101.74,5409.0,97.2359,97.3124,97.2168,97.2168,5409.0
2022-11-22 12:40:00,101.73,101.74,101.44,101.56,7000.0,97.2073,97.2168,96.9302,97.0448,7000.0
2022-11-22 12:45:00,101.52,101.54,101.35,101.42,10070.0,97.0066,97.0257,96.8442,96.9111,10070.0
2022-11-22 12:50:00,101.45,101.49,101.32,101.36,9101.0,96.9397,96.9779,96.8155,96.8537,9101.0
2022-11-22 12:55:00,101.39,101.44,101.35,101.42,3878.0,96.8824,96.9302,96.8442,96.9111,3878.0
2022-11-22 13:00:00,101.4,101.5,101.36,101.41,6360.0,96.8919,96.9875,96.8537,96.9015,6360.0
2022-11-22 13:05:00,101.34,101.46,101.18,101.45,22578.0,96.8346,96.9493,96.6817,96.9397,22578.0
2022-11-22 13:10:00,101.46,101.48,101.39,101.4,6548.0,96.9493,96.9684,96.8824,96.8919,6548.0
2022-11-22 13:15:00,101.41,101.44,101.37,101.44,5618.0,96.9015,96.9302,96.8633,96.9302,5618.0
2022-11-22 13:20:00,101.44,101.52,101.38,101.51,11583.0,96.9302,97.0066,96.8728,96.9971,11583.0
2022-11-22 13:25:00,101.51,101.55,101.48,101.54,4347.0,96.9971,97.0353,96.9684,97.0257,4347.0
2022-11-22 13:30:00,101.52,101.55,101.39,101.42,9044.0,97.0066,97.0353,96.8824,96.9111,9044.0
2022-11-22 13:35:00,101.41,101.41,101.29,101.33,3090.0,96.9015,96.9015,96.7868,96.8251,3090.0
2022-11-22 13:40:00,101.34,101.39,101.32,101.39,2474.0,96.8346,96.8824,96.8155,96.8824,2474.0
2022-11-22 13:45:00,101.4,101.44,101.3,101.36,6577.0,96.8919,96.9302,96.7964,96.8537,6577.0
2022-11-22 13:50:00,101.4,101.52,101.39,101.47,5341.0,96.8919,97.0066,96.8824,96.9588,5341.0
2022-11-22 13:55:00,101.43,101.46,101.38,101.4,3955.0,96.9206,96.9493,96.8728,96.8919,3955.0
2022-11-22 14:00:00,101.4,101.46,101.29,101.38,11640.0,96.8919,96.9493,96.7868,96.8728,11640.0
2022-11-22 14:05:00,101.41,101.43,101.19,101.21,6232.0,96.9015,96.9206,96.6913,96.7104,6232.0
2022-11-22 14:10:00,101.22,101.24,101.14,101.19,5392.0,96.7199,96.7391,96.6435,96.6913,5392.0
2022-11-22 14:15:00,101.17,101.3,101.16,101.24,8895.0,96.6722,96.7964,96.6626,96.7391,8895.0
2022-11-22 14:20:00,101.24,101.3,101.2,101.29,9134.0,96.7391,96.7964,96.7008,96.7868,9134.0
2022-11-22 14:25:00,101.3,101.31,101.14,101.23,9500.0,96.7964,96.8059,96.6435,96.7295,9500.0
2022-11-22 14:30:00,101.22,101.22,101.09,101.09,10743.0,96.7199,96.7199,96.5957,96.5957,10743.0
2022-11-22 14:35:00,101.09,101.25,101.07,101.21,7786.0,96.5957,96.7486,96.5766,96.7104,7786.0
2022-11-22 14:40:00,101.21,101.29,101.1,101.11,9625.0,96.7104,96.7868,96.6053,96.6148,9625.0
2022-11-22 14:45:00,101.06,101.17,101.05,101.16,16566.0,96.5671,96.6722,96.5575,96.6626,16566.0
2022-11-22 14:50:00,101.18,101.29,101.15,101.28,14164.0,96.6817,96.7868,96.6531,96.7773,14164.0
2022-11-22 14:55:00,101.27,101.34,101.22,101.32,7414.0,96.7677,96.8346,96.7199,96.8155,7414.0
2022-11-22 15:00:00,101.3,101.49,101.28,101.49,11173.0,96.7964,96.9779,96.7773,96.9779,11173.0
2022-11-22 15:05:00,101.51,101.62,101.48,101.62,10435.0,96.9971,97.1022,96.9684,97.1022,10435.0
2022-11-22 15:10:00,101.62,101.63,101.5,101.52,10392.0,97.1022,97.1117,96.9875,97.0066,10392.0
2022-11-22 15:15:00,101.53,101.55,101.39,101.44,14706.0,97.0162,97.0353,96.8824,96.9302,14706.0
2022-11-22 15:20:00,101.46,101.51,101.41,101.42,16449.0,96.9493,96.9971,96.9015,96.9111,16449.0
2022-11-22 15:25:00,101.44,101.58,101.43,101.53,14205.0,96.9302,97.0639,96.9206,97.0162,14205.0
2022-11-22 15:30:00,101.53,101.53,101.45,101.49,16688.0,97.0162,97.0162,96.9397,96.9779,16688.0
2022-11-22 15:35:00,101.49,101.5,101.24,101.35,28931.0,96.9779,96.9875,96.7391,96.8442,28931.0
2022-11-22 15:40:00,101.34,101.43,101.33,101.35,23760.0,96.8346,96.9206,96.8251,96.8442,23760.0
2022-11-22 15:45:00,101.33,101.59,101.3,101.56,23803.0,96.8251,97.0735,96.7964,97.0448,23803.0
2022-11-22 15:50:00,101.56,101.62,101.39,101.53,49686.0,97.0448,97.1022,96.8824,97.0162,49686.0
2022-11-22 15:55:00,101.53,101.6,101.49,101.56,83239.0,97.0162,97.083,96.9779,97.0448,83239.0
2022-11-23 09:30:00,101.09,101.1,100.52,100.58,16441.0,96.5957,96.6053,96.0511,96.1084,16441.0
2022-11-23 09:35:00,100.56,100.83,100.49,100.76,23027.0,96.0893,96.3473,96.0224,96.2804,23027.0
2022-11-23 09:40:00,100.67,100.85,100.36,100.49,9346.0,96.1944,96.3664,95.8982,96.0224,9346.0
2022-11-23 09:45:00,100.62,100.91,100.61,100.62,12529.0,96.1466,96.4237,96.1371,96.1466,12529.0
2022-11-23 09:50:00,100.6,100.86,100.6,100.78,22129.0,96.1275,96.3759,96.1275,96.2995,22129.0
2022-11-23 09:55:00,100.74,100.81,100.33,100.33,13830.0,96.2613,96.3282,95.8695,95.8695,13830.0
2022-11-23 10:00:00,100.4,100.53,100.15,100.44,31862.0,95.9364,96.0606,95.6975,95.9746,31862.0
2022-11-23 10:05:00,100.47,100.67,100.3,100.31,18461.0,96.0033,96.1944,95.8408,95.8504,18461.0
2022-11-23 10:10:00,100.31,100.46,100.27,100.44,7191.0,95.8504,95.9937,95.8122,95.9746,7191.0
2022-11-23 10:15:00,100.36,100.51,100.24,100.48,9643.0,95.8982,96.0415,95.7835,96.0128,9643.0
2022-11-23 10:20:00,100.51,100.57,100.3,100.57,5879.0,96.0415,96.0988,95.8408,96.0988,5879.0
2022-11-23 10:25:00,100.64,100.65,100.51,100.61,2781.0,96.1657,96.1753,96.0415,96.1371,2781.0
2022-11-23 10:30:00,100.6,100.88,100.6,100.77,7781.0,96.1275,96.3951,96.1275,96.2899,7781.0
2022-11-23 10:35:00,100.8,100.87,100.71,100.87,5763.0,96.3186,96.3855,96.2326,96.3855,5763.0
2022-11-23 10:40:00,100.87,101.08,100.84,100.98,19554.0,96.3855,96.5862,96.3568,96.4906,19554.0
2022-11-23 10:45:00,100.98,101.02,100.81,100.83,4927.0,96.4906,96.5288,96.3282,96.3473,4927.0
2022-11-23 10:50:00,100.84,100.93,100.72,100.76,5200.0,96.3568,96.4428,96.2422,96.2804,5200.0
2022-11-23 10:55:00,100.72,100.95,100.72,100.88,6925.0,96.2422,96.4619,96.2422,96.3951,6925.0
2022-11-23 11:00:00,100.89,100.96,100.84,100.84,5126.0,96.4046,96.4715,96.3568,96.3568,5126.0
2022-11-23 11:05:00,100.84,100.88,100.7,100.73,9818.0,96.3568,96.3951,96.2231,96.2517,9818.0
2022-11-23 11:10:00,100.76,100.85,100.63,100.85,7876.0,96.2804,96.3664,96.1562,96.3664,7876.0
2022-11-23 11:15:00,100.89,101.08,100.84,101.08,8919.0,96.4046,96.5862,96.3568,96.5862,8919.0
2022-11-23 11:20:00,101.06,101.24,100.99,101.19,8684.0,96.5671,96.7391,96.5002,96.6913,8684.0
2022-11-23 11:25:00,101.18,101.24,101.1,101.22,11381.0,96.6817,96.7391,96.6053,96.7199,11381.0
2022-11-23 11:30:00,101.22,101.43,101.18,101.41,7297.0,96.7199,96.9206,96.6817,96.9015,7297.0
2022-11-23 11:35:00,101.37,101.38,101.25,101.27,5887.0,96.8633,96.8728,96.7486,96.7677,5887.0
2022-11-23 11:40:00,101.23,101.27,101.17,101.25,3944.0,96.7295,96.7677,96.6722,96.7486,3944.0
2022-11-23 11:45:00,101.23,101.23,100.91,100.91,4532.0,96.7295,96.7295,96.4237,96.4237,4532.0
2022-11-23 11:50:00,100.82,100.98,100.79,100.79,6625.0,96.3377,96.4906,96.3091,96.3091,6625.0
2022-11-23 11:55:00,100.82,100.98,100.76,100.98,5049.0,96.3377,96.4906,96.2804,96.4906,5049.0
2022-11-23 12:00:00,100.93,101.0,100.85,100.97,8224.0,96.4428,96.5097,96.3664,96.4811,8224.0
2022-11-23 12:05:00,101.0,101.15,101.0,101.08,4341.0,96.5097,96.6531,96.5097,96.5862,4341.0
2022-11-23 12:10:00,101.06,101.12,100.98,101.08,4117.0,96.5671,96.6244,96.4906,96.5862,4117.0
2022-11-23 12:15:00,101.07,101.1,100.98,101.05,6591.0,96.5766,96.6053,96.4906,96.5575,6591.0
2022-11-23 12:20:00,101.05,101.2,101.04,101.19,5942.0,96.5575,96.7008,96.5479,96.6913,5942.0
2022-11-23 12:25:00,101.19,101.28,101.19,101.26,3564.0,96.6913,96.7773,96.6913,96.7582,3564.0
2022-11-23 12:30:00,101.28,101.37,101.21,101.29,11759.0,96.7773,96.8633,96.7104,96.7868,11759.0
2022-11-23 12:35:00,101.25,101.26,101.16,101.25,5718.0,96.7486,96.7582,96.6626,96.7486,5718.0
2022-11-23 12:40:00,101.19,101.21,101.0,101.09,7494.0,96.6913,96.7104,96.5097,96.5957,7494.0
2022-11-23 12:45:00,101.09,101.14,101.04,101.14,3414.0,96.5957,96.6435,96.5479,96.6435,3414.0
2022-11-23 12:50:00,101.14,101.14,100.86,100.89,3659.0,96.6435,96.6435,96.3759,96.4046,3659.0
2022-11-23 12:55:00,100.9,100.9,100.71,100.84,6266.0,96.4142,96.4142,96.2326,96.3568,6266.0
2022-11-23 13:00:00,100.84,100.9,100.74,100.85,3160.0,96.3568,96.4142,96.2613,96.3664,3160.0
2022-11-23 13:05:00,100.85,100.87,100.84,100.86,1801.0,96.3664,96.3855,96.3568,96.3759,1801.0
2022-11-23 13:10:00,100.87,100.87,100.75,100.76,5414.0,96.3855,96.3855,96.2708,96.2804,5414.0
2022-11-23 13:15:00,100.73,100.82,100.73,100.82,2094.0,96.2517,96.3377,96.2517,96.3377,2094.0
2022-11-23 13:20:00,100.82,100.89,100.82,100.85,2596.0,96.3377,96.4046,96.3377,96.3664,2596.0
2022-11-23 13:25:00,100.85,101.14,100.85,101.14,7164.0,96.3664,96.6435,96.3664,96.6435,7164.0
2022-11-23 13:30:00,101.14,101.18,101.11,101.16,3905.0,96.6435,96.6817,96.6148,96.6626,3905.0
2022-11-23 13:35:00,101.12,101.14,101.07,101.08,3931.0,96.6244,96.6435,96.5766,96.5862,3931.0
2022-11-23 13:40:00,101.12,101.12,101.07,101.11,4171.0,96.6244,96.6244,96.5766,96.6148,4171.0
2022-11-23 13:45:00,101.12,101.2,101.1,101.2,2445.0,96.6244,96.7008,96.6053,96.7008,2445.0
2022-11-23 13:50:00,101.14,101.15,101.02,101.08,3167.0,96.6435,96.6531,96.5288,96.5862,3167.0
2022-11-23 13:55:00,101.09,101.18,101.07,101.18,5112.0,96.5957,96.6817,96.5766,96.6817,5112.0
2022-11-23 14:00:00,101.18,101.82,101.03,101.81,8503.0,96.6817,97.2933,96.5384,97.2837,8503.0
2022-11-23 14:05:00,101.67,101.75,101.6,101.66,12142.0,97.1499,97.2264,97.083,97.1404,12142.0
2022-11-23 14:10:00,101.61,101.61,101.36,101.51,8025.0,97.0926,97.0926,96.8537,96.9971,8025.0
2022-11-23 14:15:00,101.51,101.55,101.38,101.42,20824.0,96.9971,97.0353,96.8728,96.9111,20824.0
2022-11-23 14:20:00,101.43,101.51,101.39,101.51,16090.0,96.9206,96.9971,96.8824,96.9971,16090.0
2022-11-23 14:25:00,101.51,101.73,101.5,101.58,13431.0,96.9971,97.2073,96.9875,97.0639,13431.0
2022-11-23 14:30:00,101.55,101.56,101.43,101.43,12334.0,97.0353,97.0448,96.9206,96.9206,12334.0
2022-11-23 14:35:00,101.4,101.43,101.25,101.25,5191.0,96.8919,96.9206,96.7486,96.7486,5191.0
2022-11-23 14:40:00,101.27,101.47,101.27,101.47,2295.0,96.7677,96.9588,96.7677,96.9588,2295.0
2022-11-23 14:45:00,101.48,101.72,101.48,101.71,3846.0,96.9684,97.1977,96.9684,97.1882,3846.0
2022-11-23 14:50:00,101.69,101.69,101.47,101.47,7643.0,97.169,97.169,96.9588,96.9588,7643.0
2022-11-23 14:55:00,101.49,101.55,101.47,101.5,8079.0,96.9779,97.0353,96.9588,96.9875,8079.0
2022-11-23 15:00:00,101.47,101.56,101.4,101.52,7785.0,96.9588,97.0448,96.8919,97.0066,7785.0
2022-11-23 15:05:00,101.55,101.68,101.54,101.68,3964.0,97.0353,97.1595,97.0257,97.1595,3964.0
2022-11-23 15:10:00,101.66,101.73,101.63,101.73,4452.0,97.1404,97.2073,97.1117,97.2073,4452.0
2022-11-23 15:15:00,101.71,102.0,101.68,101.96,11822.0,97.1882,97.4653,97.1595,97.427,11822.0
2022-11-23 15:20:00,101.96,101.97,101.76,101.82,12548.0,97.427,97.4366,97.2359,97.2933,12548.0
2022-11-23 15:25:00,101.85,101.89,101.84,101.85,8176.0,97.3219,97.3602,97.3124,97.3219,8176.0
2022-11-23 15:30:00,101.85,101.85,101.76,101.76,9749.0,97.3219,97.3219,97.2359,97.2359,9749.0
2022-11-23 15:35:00,101.77,101.82,101.74,101.82,10766.0,97.2455,97.2933,97.2168,97.2933,10766.0
2022-11-23 15:40:00,101.83,101.84,101.75,101.79,8186.0,97.3028,97.3124,97.2264,97.2646,8186.0
2022-11-23 15:45:00,101.8,101.8,101.64,101.64,12847.0,97.2742,97.2742,97.1213,97.1213,12847.0
2022-11-23 15:50:00,101.67,101.76,101.66,101.68,22347.0,97.1499,97.2359,97.1404,97.1595,22347.0
2022-11-23 15:55:00,101.66,101.73,101.54,101.69,45765.0,97.1404,97.2073,97.0257,97.169,45765.0
2022-11-25 09:30:00,101.14,101.29,100.9,101.23,24749.0,96.6435,96.7868,96.4142,96.7295,24749.0
2022-11-25 09:35:00,101.25,101.53,101.17,101.45,5119.0,96.7486,97.0162,96.6722,96.9397,5119.0
2022-11-25 09:40:00,101.51,101.55,101.25,101.29,9766.0,96.9971,97.0353,96.7486,96.7868,9766.0
2022-11-25 09:45:00,101.22,101.47,101.21,101.44,4346.0,96.7199,96.9588,96.7104,96.9302,4346.0
2022-11-25 09:50:00,101.42,101.7,101.41,101.5,7297.0,96.9111,97.1786,96.9015,96.9875,7297.0
2022-11-25 09:55:00,101.53,101.67,101.45,101.47,6812.0,97.0162,97.1499,96.9397,96.9588,6812.0
2022-11-25 10:00:00,101.49,101.55,101.19,101.35,18127.0,96.9779,97.0353,96.6913,96.8442,18127.0
2022-11-25 10:05:00,101.45,101.59,101.37,101.56,6580.0,96.9397,97.0735,96.8633,97.0448,6580.0
2022-11-25 10:10:00,101.54,101.58,101.3,101.38,11745.0,97.0257,97.0639,96.7964,96.8728,11745.0
2022-11-25 10:15:00,101.38,101.68,101.29,101.45,21981.0,96.8728,97.1595,96.7868,96.9397,21981.0
2022-11-25 10:20:00,101.44,101.57,101.43,101.46,10924.0,96.9302,97.0544,96.9206,96.9493,10924.0
2022-11-25 10:25:00,101.48,101.51,101.32,101.47,3523.0,96.9684,96.9971,96.8155,96.9588,3523.0
2022-11-25 10:30:00,101.51,101.7,101.49,101.66,19050.0,96.9971,97.1786,96.9779,97.1404,19050.0
2022-11-25 10:35:00,101.66,101.69,101.56,101.61,6403.0,97.1404,97.169,97.0448,97.0926,6403.0
2022-11-25 10:40:00,101.64,101.8,101.63,101.79,9335.0,97.1213,97.2742,97.1117,97.2646,9335.0
2022-11-25 10:45:00,101.75,101.78,101.63,101.76,3962.0,97.2264,97.255,97.1117,97.2359,3962.0
2022-11-25 10:50:00,101.8,101.81,101.67,101.73,3185.0,97.2742,97.2837,97.1499,97.2073,3185.0
2022-11-25 10:55:00,101.75,101.83,101.73,101.74,5681.0,97.2264,97.3028,97.2073,97.2168,5681.0
2022-11-25 11:00:00,101.71,101.89,101.71,101.77,3952.0,97.1882,97.3602,97.1882,97.2455,3952.0
2022-11-25 11:05:00,101.77,101.82,101.7,101.73,5894.0,97.2455,97.2933,97.1786,97.2073,5894.0
2022-11-25 11:10:00,101.73,101.75,101.59,101.65,2156.0,97.2073,97.2264,97.0735,97.1308,2156.0
2022-11-25 11:15:00,101.65,101.7,101.62,101.67,5737.0,97.1308,97.1786,97.1022,97.1499,5737.0
2022-11-25 11:20:00,101.65,101.74,101.59,101.59,3609.0,97.1308,97.2168,97.0735,97.0735,3609.0
2022-11-25 11:25:00,101.64,101.66,101.53,101.55,3185.0,97.1213,97.1404,97.0162,97.0353,3185.0
2022-11-25 11:30:00,101.53,101.57,101.44,101.56,4229.0,97.0162,97.0544,96.9302,97.0448,4229.0
2022-11-25 11:35:00,101.58,101.7,101.56,101.68,4955.0,97.0639,97.1786,97.0448,97.1595,4955.0
2022-11-25 11:40:00,101.68,101.75,101.68,101.73,3221.0,97.1595,97.2264,97.1595,97.2073,3221.0
2022-11-25 11:45:00,101.71,101.77,101.7,101.77,3386.0,97.1882,97.2455,97.1786,97.2455,3386.0
2022-11-25 11:50:00,101.77,101.77,101.71,101.75,2977.0,97.2455,97.2455,97.1882,97.2264,2977.0
2022-11-25 11:55:00,101.74,101.74,101.53,101.53,3435.0,97.2168,97.2168,97.0162,97.0162,3435.0
2022-11-25 12:00:00,101.55,101.56,101.43,101.51,3963.0,97.0353,97.0448,96.9206,96.9971,3963.0
2022-11-25 12:05:00,101.53,101.66,101.53,101.59,4155.0,97.0162,97.1404,97.0162,97.0735,4155.0
2022-11-25 12:10:00,101.6,101.62,101.55,101.6,4495.0,97.083,97.1022,97.0353,97.083,4495.0
2022-11-25 12:15:00,101.62,101.69,101.56,101.65,3807.0,97.1022,97.169,97.0448,97.1308,3807.0
2022-11-25 12:20:00,101.64,101.68,101.62,101.65,3585.0,97.1213,97.1595,97.1022,97.1308,3585.0
2022-11-25 12:25:00,101.66,101.78,101.66,101.75,3100.0,97.1404,97.255,97.1404,97.2264,3100.0
2022-11-25 12:30:00,101.77,101.77,101.69,101.69,2386.0,97.2455,97.2455,97.169,97.169,2386.0
2022-11-25 12:35:00,101.67,101.95,101.63,101.84,17602.0,97.1499,97.4175,97.1117,97.3124,17602.0
2022-11-25 12:40:00,101.86,101.86,101.76,101.76,4056.0,97.3315,97.3315,97.2359,97.2359,4056.0
2022-11-25 12:45:00,101.75,101.75,101.67,101.67,5779.0,97.2264,97.2264,97.1499,97.1499,5779.0
2022-11-25 12:50:00,101.68,101.83,101.61,101.63,14170.0,97.1595,97.3028,97.0926,97.1117,14170.0
2022-11-25 12:55:00,101.65,101.79,101.56,101.75,35165.0,97.1308,97.2646,97.0448,97.2264,35165.0
2022-11-28 09:30:00,100.12,101.01,99.63,101.0,33139.0,95.6688,96.5193,95.2006,96.5097,33139.0
2022-11-28 09:35:00,101.04,101.27,100.06,100.06,13819.0,96.5479,96.7677,95.6115,95.6115,13819.0
2022-11-28 09:40:00,100.05,100.44,99.93,100.38,26268.0,95.602,95.9746,95.4873,95.9173,26268.0
2022-11-28 09:45:00,100.35,100.52,99.93,100.0,16770.0,95.8886,96.0511,95.4873,95.5542,16770.0
2022-11-28 09:50:00,99.96,99.99,99.7,99.91,9062.0,95.516,95.5446,95.2675,95.4682,9062.0
2022-11-28 09:55:00,99.9,99.9,99.6,99.8,12222.0,95.4586,95.4586,95.172,95.3631,12222.0
2022-11-28 10:00:00,99.66,99.71,99.45,99.48,23011.0,95.2293,95.2771,95.0286,95.0573,23011.0
2022-11-28 10:05:00,99.58,100.19,99.53,100.16,8638.0,95.1529,95.7357,95.1051,95.7071,8638.0
2022-11-28 10:10:00,100.15,100.39,100.06,100.39,5995.0,95.6975,95.9268,95.6115,95.9268,5995.0
2022-11-28 10:15:00,100.39,100.45,100.28,100.29,9925.0,95.9268,95.9842,95.8217,95.8313,9925.0
2022-11-28 10:20:00,100.31,100.37,100.03,100.2,6434.0,95.8504,95.9077,95.5828,95.7453,6434.0
2022-11-28 10:25:00,100.17,100.32,100.07,100.3,34608.0,95.7166,95.86,95.6211,95.8408,34608.0
2022-11-28 10:30:00,100.25,100.56,100.24,100.3,4961.0,95.7931,96.0893,95.7835,95.8408,4961.0
2022-11-28 10:35:00,100.32,100.53,100.28,100.47,6165.0,95.86,96.0606,95.8217,96.0033,6165.0
2022-11-28 10:40:00,100.42,100.52,100.38,100.38,4064.0,95.9555,96.0511,95.9173,95.9173,4064.0
2022-11-28 10:45:00,100.41,100.45,100.27,100.31,5268.0,95.946,95.9842,95.8122,95.8504,5268.0
2022-11-28 10:50:00,100.25,100.33,100.03,100.03,5730.0,95.7931,95.8695,95.5828,95.5828,5730.0
2022-11-28 10:55:00,100.07,100.26,100.07,100.19,6710.0,95.6211,95.8026,95.6211,95.7357,6710.0
2022-11-28 11:00:00,100.22,100.32,100.04,100.18,14975.0,95.7644,95.86,95.5924,95.7262,14975.0
2022-11-28 11:05:00,100.19,100.19,100.04,100.11,10044.0,95.7357,95.7357,95.5924,95.6593,10044.0
2022-11-28 11:10:00,100.07,100.22,100.0,100.22,8133.0,95.6211,95.7644,95.5542,95.7644,8133.0
2022-11-28 11:15:00,100.2,100.38,100.19,100.34,17588.0,95.7453,95.9173,95.7357,95.8791,17588.0
2022-11-28 11:20:00,100.31,100.31,100.16,100.19,7207.0,95.8504,95.8504,95.7071,95.7357,7207.0
2022-11-28 11:25:00,100.17,100.22,100.11,100.14,10074.0,95.7166,95.7644,95.6593,95.688,10074.0
2022-11-28 11:30:00,100.17,100.27,100.09,100.09,5018.0,95.7166,95.8122,95.6402,95.6402,5018.0
2022-11-28 11:35:00,100.12,100.2,100.09,100.17,3685.0,95.6688,95.7453,95.6402,95.7166,3685.0
2022-11-28 11:40:00,100.18,100.25,100.09,100.2,3923.0,95.7262,95.7931,95.6402,95.7453,3923.0
2022-11-28 11:45:00,100.17,100.35,100.17,100.35,5759.0,95.7166,95.8886,95.7166,95.8886,5759.0
2022-11-28 11:50:00,100.33,100.33,100.22,100.25,5367.0,95.8695,95.8695,95.7644,95.7931,5367.0
2022-11-28 11:55:00,100.22,100.22,99.95,100.05,22847.0,95.7644,95.7644,95.5064,95.602,22847.0
2022-11-28 12:00:00,100.06,100.25,99.74,99.9,9458.0,95.6115,95.7931,95.3057,95.4586,9458.0
2022-11-28 12:05:00,99.9,100.16,99.81,99.84,13903.0,95.4586,95.7071,95.3726,95.4013,13903.0
2022-11-28 12:10:00,99.87,99.89,99.74,99.8,3780.0,95.43,95.4491,95.3057,95.3631,3780.0
2022-11-28 12:15:00,99.8,100.06,99.79,100.0,5988.0,95.3631,95.6115,95.3535,95.5542,5988.0
2022-11-28 12:20:00,100.01,100.01,99.81,99.81,5408.0,95.5637,95.5637,95.3726,95.3726,5408.0
2022-11-28 12:25:00,99.83,99.95,99.8,99.89,4560.0,95.3917,95.5064,95.3631,95.4491,4560.0
2022-11-28 12:30:00,99.93,100.0,99.9,99.94,3081.0,95.4873,95.5542,95.4586,95.4969,3081.0
2022-11-28 12:35:00,99.99,100.05,99.96,99.98,5196.0,95.5446,95.602,95.516,95.5351,5196.0
2022-11-28 12:40:00,100.03,100.1,99.96,100.05,3322.0,95.5828,95.6497,95.516,95.602,3322.0
2022-11-28 12:45:00,100.05,100.05,99.91,99.93,5135.0,95.602,95.602,95.4682,95.4873,5135.0
2022-11-28 12:50:00,99.92,99.92,99.7,99.7,7076.0,95.4777,95.4777,95.2675,95.2675,7076.0
2022-11-28 12:55:00,99.78,99.86,99.7,99.73,2408.0,95.344,95.4204,95.2675,95.2962,2408.0
2022-11-28 13:00:00,99.72,99.84,99.72,99.79,5552.0,95.2866,95.4013,95.2866,95.3535,5552.0
2022-11-28 13:05:00,99.82,99.82,99.61,99.61,3614.0,95.3822,95.3822,95.1815,95.1815,3614.0
2022-11-28 13:10:00,99.66,99.67,99.51,99.62,4744.0,95.2293,95.2389,95.086,95.1911,4744.0
2022-11-28 13:15:00,99.64,99.69,99.58,99.69,3228.0,95.2102,95.258,95.1529,95.258,3228.0
2022-11-28 13:20:00,99.7,99.78,99.67,99.68,3820.0,95.2675,95.344,95.2389,95.2484,3820.0
2022-11-28 13:25:00,99.67,99.76,99.65,99.65,3392.0,95.2389,95.3249,95.2197,95.2197,3392.0
2022-11-28 13:30:00,99.67,99.7,99.55,99.55,7371.0,95.2389,95.2675,95.1242,95.1242,7371.0
2022-11-28 13:35:00,99.5,99.67,99.49,99.6,5409.0,95.0764,95.2389,95.0669,95.172,5409.0
2022-11-28 13:40:00,99.6,99.6,99.5,99.59,3390.0,95.172,95.172,95.0764,95.1624,3390.0
2022-11-28 13:45:00,99.58,99.65,99.57,99.6,4722.0,95.1529,95.2197,95.1433,95.172,4722.0
2022-11-28 13:50:00,99.58,99.61,99.45,99.5,4221.0,95.1529,95.1815,95.0286,95.0764,4221.0
2022-11-28 13:55:00,99.48,99.49,99.24,99.45,10397.0,95.0573,95.0669,94.828,95.0286,10397.0
2022-11-28 14:00:00,99.43,99.57,99.43,99.57,7749.0,95.0095,95.1433,95.0095,95.1433,7749.0
2022-11-28 14:05:00,99.59,99.62,99.45,99.45,3829.0,95.1624,95.1911,95.0286,95.0286,3829.0
2022-11-28 14:10:00,99.45,99.65,99.45,99.54,9317.0,95.0286,95.2197,95.0286,95.1146,9317.0
2022-11-28 14:15:00,99.57,99.65,99.55,99.64,2545.0,95.1433,95.2197,95.1242,95.2102,2545.0
2022-11-28 14:20:00,99.62,99.62,99.5,99.61,4387.0,95.1911,95.1911,95.0764,95.1815,4387.0
2022-11-28 14:25:00,99.56,99.64,99.56,99.61,2648.0,95.1337,95.2102,95.1337,95.1815,2648.0
2022-11-28 14:30:00,99.65,99.65,99.53,99.53,9466.0,95.2197,95.2197,95.1051,95.1051,9466.0
2022-11-28 14:35:00,99.51,99.53,99.46,99.51,9056.0,95.086,95.1051,95.0382,95.086,9056.0
2022-11-28 14:40:00,99.46,99.52,99.39,99.43,2759.0,95.0382,95.0955,94.9713,95.0095,2759.0
2022-11-28 14:45:00,99.43,99.43,99.31,99.33,4426.0,95.0095,95.0095,94.8949,94.914,4426.0
2022-11-28 14:50:00,99.33,99.55,99.31,99.51,22778.0,94.914,95.1242,94.8949,95.086,22778.0
2022-11-28 14:55:00,99.48,99.48,99.27,99.33,3803.0,95.0573,95.0573,94.8566,94.914,3803.0
2022-11-28 15:00:00,99.31,99.35,99.24,99.33,15648.0,94.8949,94.9331,94.828,94.914,15648.0
2022-11-28 15:05:00,99.31,99.34,99.25,99.31,8470.0,94.8949,94.9235,94.8375,94.8949,8470.0
2022-11-28 15:10:00,99.31,99.34,99.24,99.26,6347.0,94.8949,94.9235,94.828,94.8471,6347.0
2022-11-28 15:15:00,99.23,99.23,99.18,99.21,6439.0,94.8184,94.8184,94.7706,94.7993,6439.0
2022-11-28 15:20:00,99.2,99.24,99.13,99.19,7164.0,94.7897,94.828,94.7229,94.7802,7164.0
2022-11-28 15:25:00,99.16,99.3,99.15,99.28,24954.0,94.7515,94.8853,94.742,94.8662,24954.0
2022-11-28 15:30:00,99.26,99.41,99.21,99.41,12100.0,94.8471,94.9904,94.7993,94.9904,12100.0
2022-11-28 15:35:00,99.41,99.55,99.39,99.46,11226.0,94.9904,95.1242,94.9713,95.0382,11226.0
2022-11-28 15:40:00,99.46,99.72,99.46,99.72,16144.0,95.0382,95.2866,95.0382,95.2866,16144.0
2022-11-28 15:45:00,99.7,99.71,99.49,99.49,17373.0,95.2675,95.2771,95.0669,95.0669,17373.0
2022-11-28 15:50:00,99.51,99.67,99.48,99.48,40217.0,95.086,95.2389,95.0573,95.0573,40217.0
2022-11-28 15:55:00,99.49,99.7,99.47,99.6,114245.0,95.0669,95.2675,95.0477,95.172,114245.0
2022-11-29 09:30:00,99.81,100.12,99.28,99.84,20681.0,95.3726,95.6688,94.8662,95.4013,20681.0
2022-11-29 09:35:00,99.95,100.03,99.78,99.91,17553.0,95.5064,95.5828,95.344,95.4682,17553.0
2022-11-29 09:40:00,100.0,100.77,99.96,100.65,17524.0,95.5542,96.2899,95.516,96.1753,17524.0
2022-11-29 09:45:00,100.68,100.75,100.53,100.65,19455.0,96.204,96.2708,96.0606,96.1753,19455.0
2022-11-29 09:50:00,100.65,100.89,100.46,100.71,9451.0,96.1753,96.4046,95.9937,96.2326,9451.0
2022-11-29 09:55:00,100.68,100.72,100.4,100.71,14655.0,96.204,96.2422,95.9364,96.2326,14655.0
2022-11-29 10:00:00,100.68,100.95,100.52,100.59,23653.0,96.204,96.4619,96.0511,96.118,23653.0
2022-11-29 10:05:00,100.64,100.67,100.38,100.38,13628.0,96.1657,96.1944,95.9173,95.9173,13628.0
2022-11-29 10:10:00,100.39,100.54,100.24,100.3,14094.0,95.9268,96.0702,95.7835,95.8408,14094.0
2022-11-29 10:15:00,100.32,100.62,100.29,100.62,13969.0,95.86,96.1466,95.8313,96.1466,13969.0
2022-11-29 10:20:00,100.62,101.05,100.59,101.02,11284.0,96.1466,96.5575,96.118,96.5288,11284.0
2022-11-29 10:25:00,101.05,101.34,100.91,101.34,8658.0,96.5575,96.8346,96.4237,96.8346,8658.0
2022-11-29 10:30:00,101.33,101.54,101.23,101.53,20100.0,96.8251,97.0257,96.7295,97.0162,20100.0
2022-11-29 10:35:00,101.5,101.66,101.46,101.52,8489.0,96.9875,97.1404,96.9493,97.0066,8489.0
2022-11-29 10:40:00,101.53,101.56,101.36,101.42,12816.0,97.0162,97.0448,96.8537,96.9111,12816.0
2022-11-29 10:45:00,101.44,101.67,101.44,101.54,11889.0,96.9302,97.1499,96.9302,97.0257,11889.0
2022-11-29 10:50:00,101.53,101.64,101.35,101.44,16737.0,97.0162,97.1213,96.8442,96.9302,16737.0
2022-11-29 10:55:00,101.45,101.47,101.35,101.35,3633.0,96.9397,96.9588,96.8442,96.8442,3633.0
2022-11-29 11:00:00,101.35,101.42,100.98,101.06,7708.0,96.8442,96.9111,96.4906,96.5671,7708.0
2022-11-29 11:05:00,101.06,101.2,100.83,100.83,8406.0,96.5671,96.7008,96.3473,96.3473,8406.0
2022-11-29 11:10:00,100.85,100.88,100.67,100.81,7514.0,96.3664,96.3951,96.1944,96.3282,7514.0
2022-11-29 11:15:00,100.8,100.82,100.68,100.73,7106.0,96.3186,96.3377,96.204,96.2517,7106.0
2022-11-29 11:20:00,100.7,100.9,100.59,100.86,12505.0,96.2231,96.4142,96.118,96.3759,12505.0
2022-11-29 11:25:00,100.81,100.84,100.66,100.76,11004.0,96.3282,96.3568,96.1848,96.2804,11004.0
2022-11-29 11:30:00,100.8,101.01,100.79,101.01,4990.0,96.3186,96.5193,96.3091,96.5193,4990.0
2022-11-29 11:35:00,100.93,100.94,100.82,100.85,5589.0,96.4428,96.4524,96.3377,96.3664,5589.0
2022-11-29 11:40:00,100.84,101.01,100.83,101.0,11808.0,96.3568,96.5193,96.3473,96.5097,11808.0
2022-11-29 11:45:00,100.94,101.0,100.83,100.94,4914.0,96.4524,96.5097,96.3473,96.4524,4914.0
2022-11-29 11:50:00,100.9,100.99,100.83,100.97,5577.0,96.4142,96.5002,96.3473,96.4811,5577.0
2022-11-29 11:55:00,100.97,101.17,100.97,101.16,3913.0,96.4811,96.6722,96.4811,96.6626,3913.0
2022-11-29 12:00:00,101.16,101.16,101.01,101.11,3150.0,96.6626,96.6626,96.5193,96.6148,3150.0
2022-11-29 12:05:00,101.11,101.25,101.09,101.15,4531.0,96.6148,96.7486,96.5957,96.6531,4531.0
2022-11-29 12:10:00,101.13,101.13,101.01,101.1,4567.0,96.6339,96.6339,96.5193,96.6053,4567.0
2022-11-29 12:15:00,101.09,101.1,101.01,101.09,4608.0,96.5957,96.6053,96.5193,96.5957,4608.0
2022-11-29 12:20:00,101.1,101.1,100.97,101.02,4232.0,96.6053,96.6053,96.4811,96.5288,4232.0
2022-11-29 12:25:00,101.0,101.13,100.97,101.0,5550.0,96.5097,96.6339,96.4811,96.5097,5550.0
2022-11-29 12:30:00,101.0,101.09,100.99,101.09,3742.0,96.5097,96.5957,96.5002,96.5957,3742.0
2022-11-29 12:35:00,101.09,101.3,101.04,101.24,7120.0,96.5957,96.7964,96.5479,96.7391,7120.0
2022-11-29 12:40:00,101.25,101.4,101.22,101.4,11051.0,96.7486,96.8919,96.7199,96.8919,11051.0
2022-11-29 12:45:00,101.41,101.52,101.35,101.52,5276.0,96.9015,97.0066,96.8442,97.0066,5276.0
2022-11-29 12:50:00,101.54,101.69,101.5,101.59,13585.0,97.0257,97.169,96.9875,97.0735,13585.0
2022-11-29 12:55:00,101.58,101.67,101.52,101.56,3667.0,97.0639,97.1499,97.0066,97.0448,3667.0
2022-11-29 13:00:00,101.56,101.56,101.44,101.48,3590.0,97.0448,97.0448,96.9302,96.9684,3590.0
2022-11-29 13:05:00,101.44,101.5,101.4,101.4,7777.0,96.9302,96.9875,96.8919,96.8919,7777.0
2022-11-29 13:10:00,101.44,101.62,101.38,101.62,6435.0,96.9302,97.1022,96.8728,97.1022,6435.0
2022-11-29 13:15:00,101.63,101.63,101.36,101.4,6136.0,97.1117,97.1117,96.8537,96.8919,6136.0
2022-11-29 13:20:00,101.42,101.45,101.3,101.32,11699.0,96.9111,96.9397,96.7964,96.8155,11699.0
2022-11-29 13:25:00,101.33,101.33,101.17,101.21,6084.0,96.8251,96.8251,96.6722,96.7104,6084.0
2022-11-29 13:30:00,101.2,101.26,101.18,101.23,3395.0,96.7008,96.7582,96.6817,96.7295,3395.0
2022-11-29 13:35:00,101.22,101.41,101.22,101.35,4533.0,96.7199,96.9015,96.7199,96.8442,4533.0
2022-11-29 13:40:00,101.37,101.37,101.25,101.35,5029.0,96.8633,96.8633,96.7486,96.8442,5029.0
2022-11-29 13:45:00,101.38,101.52,101.38,101.49,3762.0,96.8728,97.0066,96.8728,96.9779,3762.0
2022-11-29 13:50:00,101.47,101.5,101.38,101.5,4407.0,96.9588,96.9875,96.8728,96.9875,4407.0
2022-11-29 13:55:00,101.54,101.64,101.48,101.62,2473.0,97.0257,97.1213,96.9684,97.1022,2473.0
2022-11-29 14:00:00,101.64,101.9,101.62,101.87,6235.0,97.1213,97.3697,97.1022,97.341,6235.0
2022-11-29 14:05:00,101.86,101.86,101.74,101.8,5306.0,97.3315,97.3315,97.2168,97.2742,5306.0
2022-11-29 14:10:00,101.79,101.83,101.72,101.78,5319.0,97.2646,97.3028,97.1977,97.255,5319.0
2022-11-29 14:15:00,101.8,101.85,101.78,101.83,2792.0,97.2742,97.3219,97.255,97.3028,2792.0
2022-11-29 14:20:00,101.82,101.83,101.73,101.73,5878.0,97.2933,97.3028,97.2073,97.2073,5878.0
2022-11-29 14:25:00,101.74,101.82,101.66,101.67,5552.0,97.2168,97.2933,97.1404,97.1499,5552.0
2022-11-29 14:30:00,101.69,101.69,101.5,101.52,12541.0,97.169,97.169,96.9875,97.0066,12541.0
2022-11-29 14:35:00,101.54,101.56,101.38,101.49,7050.0,97.0257,97.0448,96.8728,96.9779,7050.0
2022-11-29 14:40:00,101.46,101.46,101.34,101.34,4409.0,96.9493,96.9493,96.8346,96.8346,4409.0
2022-11-29 14:45:00,101.32,101.38,101.32,101.36,5175.0,96.8155,96.8728,96.8155,96.8537,5175.0
2022-11-29 14:50:00,101.35,101.48,101.35,101.42,6411.0,96.8442,96.9684,96.8442,96.9111,6411.0
2022-11-29 14:55:00,101.43,101.54,101.41,101.53,4741.0,96.9206,97.0257,96.9015,97.0162,4741.0
2022-11-29 15:00:00,101.54,101.6,101.5,101.55,6533.0,97.0257,97.083,96.9875,97.0353,6533.0
2022-11-29 15:05:00,101.55,101.65,101.5,101.57,39018.0,97.0353,97.1308,96.9875,97.0544,39018.0
2022-11-29 15:10:00,101.57,101.6,101.5,101.56,10661.0,97.0544,97.083,96.9875,97.0448,10661.0
2022-11-29 15:15:00,101.56,101.73,101.55,101.69,12589.0,97.0448,97.2073,97.0353,97.169,12589.0
2022-11-29 15:20:00,101.7,101.79,101.61,101.65,10362.0,97.1786,97.2646,97.0926,97.1308,10362.0
2022-11-29 15:25:00,101.63,101.78,101.6,101.78,6707.0,97.1117,97.255,97.083,97.255,6707.0
2022-11-29 15:30:00,101.78,101.93,101.72,101.92,7651.0,97.255,97.3984,97.1977,97.3888,7651.0
2022-11-29 15:35:00,101.94,101.96,101.74,101.8,13936.0,97.4079,97.427,97.2168,97.2742,13936.0
2022-11-29 15:40:00,101.82,101.93,101.79,101.79,9623.0,97.2933,97.3984,97.2646,97.2646,9623.0
2022-11-29 15:45:00,101.79,101.86,101.73,101.86,14263.0,97.2646,97.3315,97.2073,97.3315,14263.0
2022-11-29 15:50:00,101.89,101.9,101.73,101.8,32426.0,97.3602,97.3697,97.2073,97.2742,32426.0
2022-11-29 15:55:00,101.79,102.16,101.78,102.09,77261.0,97.2646,97.6182,97.255,97.5513,77261.0
2022-11-30 09:30:00,102.15,102.26,101.13,101.5,26779.0,97.6086,97.7137,96.6339,96.9875,26779.0
2022-11-30 09:35:00,101.42,101.69,100.56,100.59,18931.0,96.9111,97.169,96.0893,96.118,18931.0
2022-11-30 09:40:00,100.57,100.65,100.1,100.13,14662.0,96.0988,96.1753,95.6497,95.6784,14662.0
2022-11-30 09:45:00,100.07,100.47,99.52,99.57,16096.0,95.6211,96.0033,95.0955,95.1433,16096.0
2022-11-30 09:50:00,99.52,99.75,99.09,99.13,15799.0,95.0955,95.3153,94.6846,94.7229,15799.0
2022-11-30 09:55:00,99.08,99.47,99.03,99.19,20304.0,94.6751,95.0477,94.6273,94.7802,20304.0
2022-11-30 10:00:00,99.3,99.35,98.91,99.27,13280.0,94.8853,94.9331,94.5126,94.8566,13280.0
2022-11-30 10:05:00,99.2,99.37,98.84,99.04,17635.0,94.7897,94.9522,94.4458,94.6369,17635.0
2022-11-30 10:10:00,99.06,99.34,98.89,99.01,10880.0,94.656,94.9235,94.4935,94.6082,10880.0
2022-11-30 10:15:00,99.0,99.3,98.8,99.3,30772.0,94.5986,94.8853,94.4075,94.8853,30772.0
2022-11-30 10:20:00,99.31,99.35,99.1,99.15,12994.0,94.8949,94.9331,94.6942,94.742,12994.0
2022-11-30 10:25:00,99.2,99.24,98.89,98.89,11302.0,94.7897,94.828,94.4935,94.4935,11302.0
2022-11-30 10:30:00,98.91,98.97,98.79,98.97,12568.0,94.5126,94.57,94.398,94.57,12568.0
2022-11-30 10:35:00,99.0,99.01,98.8,99.0,13195.0,94.5986,94.6082,94.4075,94.5986,13195.0
2022-11-30 10:40:00,99.06,99.27,99.06,99.06,11896.0,94.656,94.8566,94.656,94.656,11896.0
2022-11-30 10:45:00,99.04,99.09,98.89,98.96,12794.0,94.6369,94.6846,94.4935,94.5604,12794.0
2022-11-30 10:50:00,98.94,98.95,98.73,98.82,31634.0,94.5413,94.5509,94.3406,94.4266,31634.0
2022-11-30 10:55:00,98.82,99.06,98.8,98.95,9290.0,94.4266,94.656,94.4075,94.5509,9290.0
2022-11-30 11:00:00,99.01,99.13,98.97,99.13,12040.0,94.6082,94.7229,94.57,94.7229,12040.0
2022-11-30 11:05:00,99.1,99.33,99.1,99.31,2397.0,94.6942,94.914,94.6942,94.8949,2397.0
2022-11-30 11:10:00,99.3,99.36,99.13,99.36,6224.0,94.8853,94.9426,94.7229,94.9426,6224.0
2022-11-30 11:15:00,99.27,99.38,99.22,99.31,6004.0,94.8566,94.9617,94.8089,94.8949,6004.0
2022-11-30 11:20:00,99.29,99.5,99.26,99.48,6583.0,94.8757,95.0764,94.8471,95.0573,6583.0
2022-11-30 11:25:00,99.48,99.58,99.33,99.38,5813.0,95.0573,95.1529,94.914,94.9617,5813.0
2022-11-30 11:30:00,99.4,99.5,99.35,99.41,10153.0,94.9809,95.0764,94.9331,94.9904,10153.0
2022-11-30 11:35:00,99.41,99.44,99.23,99.27,3638.0,94.9904,95.0191,94.8184,94.8566,3638.0
2022-11-30 11:40:00,99.29,99.33,99.19,99.19,7338.0,94.8757,94.914,94.7802,94.7802,7338.0
2022-11-30 11:45:00,99.14,99.31,99.14,99.28,5888.0,94.7324,94.8949,94.7324,94.8662,5888.0
2022-11-30 11:50:00,99.29,99.36,99.27,99.29,7992.0,94.8757,94.9426,94.8566,94.8757,7992.0
2022-11-30 11:55:00,99.28,99.29,99.13,99.2,5778.0,94.8662,94.8757,94.7229,94.7897,5778.0
2022-11-30 12:00:00,99.16,99.26,99.13,99.2,6218.0,94.7515,94.8471,94.7229,94.7897,6218.0
2022-11-30 12:05:00,99.21,99.24,99.0,99.06,10574.0,94.7993,94.828,94.5986,94.656,10574.0
2022-11-30 12:10:00,99.06,99.12,99.02,99.11,6315.0,94.656,94.7133,94.6178,94.7038,6315.0
2022-11-30 12:15:00,99.08,99.09,98.85,98.86,9438.0,94.6751,94.6846,94.4553,94.4649,9438.0
2022-11-30 12:20:00,98.86,98.86,98.71,98.78,16246.0,94.4649,94.4649,94.3215,94.3884,16246.0
2022-11-30 12:25:00,98.81,98.83,98.73,98.75,10791.0,94.4171,94.4362,94.3406,94.3598,10791.0
2022-11-30 12:30:00,98.76,98.8,98.5,98.56,29647.0,94.3693,94.4075,94.1209,94.1782,29647.0
2022-11-30 12:35:00,98.61,98.66,98.52,98.56,6899.0,94.226,94.2738,94.14,94.1782,6899.0
2022-11-30 12:40:00,98.59,98.77,98.5,98.69,7727.0,94.2069,94.3789,94.1209,94.3024,7727.0
2022-11-30 12:45:00,98.64,98.69,98.54,98.56,5646.0,94.2546,94.3024,94.1591,94.1782,5646.0
2022-11-30 12:50:00,98.59,98.67,98.58,98.61,7102.0,94.2069,94.2833,94.1973,94.226,7102.0
2022-11-30 12:55:00,98.6,98.68,98.58,98.61,6092.0,94.2164,94.2929,94.1973,94.226,6092.0
2022-11-30 13:00:00,98.61,98.68,98.54,98.67,6371.0,94.226,94.2929,94.1591,94.2833,6371.0
2022-11-30 13:05:00,98.67,98.85,98.65,98.79,5593.0,94.2833,94.4553,94.2642,94.398,5593.0
2022-11-30 13:10:00,98.75,98.85,98.72,98.78,9067.0,94.3598,94.4553,94.3311,94.3884,9067.0
2022-11-30 13:15:00,98.81,98.97,98.77,98.88,12736.0,94.4171,94.57,94.3789,94.484,12736.0
2022-11-30 13:20:00,98.83,98.91,98.54,98.6,8758.0,94.4362,94.5126,94.1591,94.2164,8758.0
2022-11-30 13:25:00,98.61,98.69,98.57,98.57,7461.0,94.226,94.3024,94.1878,94.1878,7461.0
2022-11-30 13:30:00,98.6,99.64,98.5,99.43,20340.0,94.2164,95.2102,94.1209,95.0095,20340.0
2022-11-30 13:35:00,99.47,100.23,99.45,100.22,16772.0,95.0477,95.774,95.0286,95.7644,16772.0
2022-11-30 13:40:00,100.27,100.44,100.01,100.13,17097.0,95.8122,95.9746,95.5637,95.6784,17097.0
2022-11-30 13:45:00,100.03,100.11,99.51,99.87,12356.0,95.5828,95.6593,95.086,95.43,12356.0
2022-11-30 13:50:00,100.01,100.05,99.87,100.05,6290.0,95.5637,95.602,95.43,95.602,6290.0
2022-11-30 13:55:00,100.08,100.77,100.03,100.66,11175.0,95.6306,96.2899,95.5828,96.1848,11175.0
2022-11-30 14:00:00,100.67,100.99,100.64,100.83,6493.0,96.1944,96.5002,96.1657,96.3473,6493.0
2022-11-30 14:05:00,100.83,101.16,100.83,101.05,10267.0,96.3473,96.6626,96.3473,96.5575,10267.0
2022-11-30 14:10:00,101.03,101.28,101.02,101.2,13396.0,96.5384,96.7773,96.5288,96.7008,13396.0
2022-11-30 14:15:00,101.27,101.72,101.2,101.68,9390.0,96.7677,97.1977,96.7008,97.1595,9390.0
2022-11-30 14:20:00,101.77,102.1,101.69,101.97,40150.0,97.2455,97.5608,97.169,97.4366,40150.0
2022-11-30 14:25:00,101.96,102.15,101.85,102.1,85272.0,97.427,97.6086,97.3219,97.5608,85272.0
2022-11-30 14:30:00,102.05,102.05,101.84,101.91,8663.0,97.513,97.513,97.3124,97.3793,8663.0
2022-11-30 14:35:00,101.9,101.97,101.71,101.77,8870.0,97.3697,97.4366,97.1882,97.2455,8870.0
2022-11-30 14:40:00,101.77,101.87,101.55,101.58,6584.0,97.2455,97.341,97.0353,97.0639,6584.0
2022-11-30 14:45:00,101.62,101.74,101.51,101.63,9045.0,97.1022,97.2168,96.9971,97.1117,9045.0
2022-11-30 14:50:00,101.67,101.89,101.67,101.72,4920.0,97.1499,97.3602,97.1499,97.1977,4920.0
2022-11-30 14:55:00,101.72,101.85,101.48,101.75,6847.0,97.1977,97.3219,96.9684,97.2264,6847.0
2022-11-30 15:00:00,101.85,101.97,101.73,101.97,7512.0,97.3219,97.4366,97.2073,97.4366,7512.0
2022-11-30 15:05:00,101.93,102.15,101.93,102.07,9375.0,97.3984,97.6086,97.3984,97.5322,9375.0
2022-11-30 15:10:00,102.11,102.16,102.08,102.16,10511.0,97.5704,97.6182,97.5417,97.6182,10511.0
2022-11-30 15:15:00,102.17,102.5,102.16,102.44,23263.0,97.6277,97.943,97.6182,97.8857,23263.0
2022-11-30 15:20:00,102.46,102.57,102.42,102.56,30375.0,97.9048,98.0099,97.8666,98.0004,30375.0
2022-11-30 15:25:00,102.57,102.72,102.54,102.64,24876.0,98.0099,98.1533,97.9813,98.0768,24876.0
2022-11-30 15:30:00,102.64,102.91,102.6,102.86,21662.0,98.0768,98.3348,98.0386,98.287,21662.0
2022-11-30 15:35:00,102.88,103.07,102.74,102.84,26022.0,98.3061,98.4877,98.1724,98.2679,26022.0
2022-11-30 15:40:00,102.82,102.97,102.79,102.96,30179.0,98.2488,98.3921,98.2201,98.3826,30179.0
2022-11-30 15:45:00,102.97,103.07,102.82,102.88,42555.0,98.3921,98.4877,98.2488,98.3061,42555.0
2022-11-30 15:50:00,102.92,103.37,102.85,102.86,110766.0,98.3444,98.7744,98.2775,98.287,110766.0
2022-11-30 15:55:00,102.88,103.3,102.81,103.24,207546.0,98.3061,98.7075,98.2393,98.6501,207546.0
2022-12-01 09:30:00,100.03,102.07,100.0,100.96,68141.0,95.5828,97.5322,95.5542,96.4715,68141.0
2022-12-01 09:35:00,100.97,101.11,100.16,100.17,26415.0,96.4811,96.6148,95.7071,95.7166,26415.0
2022-12-01 09:40:00,100.18,100.65,100.18,100.31,30188.0,95.7262,96.1753,95.7262,95.8504,30188.0
2022-12-01 09:45:00,100.38,100.64,100.28,100.34,39419.0,95.9173,96.1657,95.8217,95.8791,39419.0
2022-12-01 09:50:00,100.32,100.95,100.29,100.74,43199.0,95.86,96.4619,95.8313,96.2613,43199.0
2022-12-01 09:55:00,100.6,100.75,100.02,100.02,12344.0,96.1275,96.2708,95.5733,95.5733,12344.0
2022-12-01 10:00:00,100.13,100.48,99.95,100.2,30470.0,95.6784,96.0128,95.5064,95.7453,30470.0
2022-12-01 10:05:00,100.19,100.29,99.92,99.92,23703.0,95.7357,95.8313,95.4777,95.4777,23703.0
2022-12-01 10:10:00,99.95,100.03,99.34,99.54,45323.0,95.5064,95.5828,94.9235,95.1146,45323.0
2022-12-01 10:15:00,99.54,99.54,98.64,98.66,19764.0,95.1146,95.1146,94.2546,94.2738,19764.0
2022-12-01 10:20:00,98.63,98.67,98.51,98.59,28852.0,94.2451,94.2833,94.1304,94.2069,28852.0
2022-12-01 10:25:00,98.57,98.96,98.46,98.9,25059.0,94.1878,94.5604,94.0826,94.5031,25059.0
2022-12-01 10:30:00,98.87,99.02,98.64,98.88,22678.0,94.4744,94.6178,94.2546,94.484,22678.0
2022-12-01 10:35:00,98.87,99.2,98.87,98.98,15596.0,94.4744,94.7897,94.4744,94.5795,15596.0
2022-12-01 10:40:00,99.03,99.21,98.91,99.05,23601.0,94.6273,94.7993,94.5126,94.6464,23601.0
2022-12-01 10:45:00,99.0,99.46,98.99,99.45,9379.0,94.5986,95.0382,94.5891,95.0286,9379.0
2022-12-01 10:50:00,99.45,99.5,99.2,99.2,15428.0,95.0286,95.0764,94.7897,94.7897,15428.0
2022-12-01 10:55:00,99.16,99.24,99.01,99.16,14870.0,94.7515,94.828,94.6082,94.7515,14870.0
2022-12-01 11:00:00,99.2,99.21,98.8,98.85,14294.0,94.7897,94.7993,94.4075,94.4553,14294.0
2022-12-01 11:05:00,98.87,99.02,98.69,99.01,8270.0,94.4744,94.6178,94.3024,94.6082,8270.0
2022-12-01 11:10:00,99.01,99.28,98.91,99.28,9121.0,94.6082,94.8662,94.5126,94.8662,9121.0
2022-12-01 11:15:00,99.23,99.24,98.89,99.06,7582.0,94.8184,94.828,94.4935,94.656,7582.0
2022-12-01 11:20:00,99.11,99.39,99.11,99.36,6940.0,94.7038,94.9713,94.7038,94.9426,6940.0
2022-12-01 11:25:00,99.35,99.63,99.28,99.63,21760.0,94.9331,95.2006,94.8662,95.2006,21760.0
2022-12-01 11:30:00,99.58,99.83,99.52,99.83,42085.0,95.1529,95.3917,95.0955,95.3917,42085.0
2022-12-01 11:35:00,99.79,100.13,99.78,100.13,18660.0,95.3535,95.6784,95.344,95.6784,18660.0
2022-12-01 11:40:00,100.18,100.43,100.11,100.2,35006.0,95.7262,95.9651,95.6593,95.7453,35006.0
2022-12-01 11:45:00,100.23,100.23,100.08,100.2,10099.0,95.774,95.774,95.6306,95.7453,10099.0
2022-12-01 11:50:00,100.24,100.44,100.14,100.4,21702.0,95.7835,95.9746,95.688,95.9364,21702.0
2022-12-01 11:55:00,100.43,100.49,100.36,100.45,16038.0,95.9651,96.0224,95.8982,95.9842,16038.0
2022-12-01 12:00:00,100.49,100.56,99.98,100.06,9521.0,96.0224,96.0893,95.5351,95.6115,9521.0
2022-12-01 12:05:00,100.05,100.11,99.86,100.02,11994.0,95.602,95.6593,95.4204,95.5733,11994.0
2022-12-01 12:10:00,100.06,100.25,99.98,100.08,19399.0,95.6115,95.7931,95.5351,95.6306,19399.0
2022-12-01 12:15:00,100.09,100.11,99.9,99.9,7893.0,95.6402,95.6593,95.4586,95.4586,7893.0
2022-12-01 12:20:00,99.9,100.03,99.89,99.95,6347.0,95.4586,95.5828,95.4491,95.5064,6347.0
2022-12-01 12:25:00,99.96,100.33,99.96,100.33,15927.0,95.516,95.8695,95.516,95.8695,15927.0
2022-12-01 12:30:00,100.32,100.51,100.31,100.31,11890.0,95.86,96.0415,95.8504,95.8504,11890.0
2022-12-01 12:35:00,100.23,100.25,100.11,100.14,7273.0,95.774,95.7931,95.6593,95.688,7273.0
2022-12-01 12:40:00,100.08,100.08,99.71,99.73,5948.0,95.6306,95.6306,95.2771,95.2962,5948.0
2022-12-01 12:45:00,99.74,99.82,99.53,99.78,14007.0,95.3057,95.3822,95.1051,95.344,14007.0
2022-12-01 12:50:00,99.78,99.94,99.77,99.85,16410.0,95.344,95.4969,95.3344,95.4109,16410.0
2022-12-01 12:55:00,99.84,99.92,99.65,99.74,13192.0,95.4013,95.4777,95.2197,95.3057,13192.0
2022-12-01 13:00:00,99.76,99.76,99.6,99.75,3974.0,95.3249,95.3249,95.172,95.3153,3974.0
2022-12-01 13:05:00,99.7,99.95,99.69,99.76,16143.0,95.2675,95.5064,95.258,95.3249,16143.0
2022-12-01 13:10:00,99.75,99.81,99.73,99.74,5632.0,95.3153,95.3726,95.2962,95.3057,5632.0
2022-12-01 13:15:00,99.74,99.74,99.35,99.35,5804.0,95.3057,95.3057,94.9331,94.9331,5804.0
2022-12-01 13:20:00,99.4,99.42,99.27,99.34,5236.0,94.9809,95.0,94.8566,94.9235,5236.0
2022-12-01 13:25:00,99.35,99.44,99.35,99.37,7589.0,94.9331,95.0191,94.9331,94.9522,7589.0
2022-12-01 13:30:00,99.34,99.49,99.3,99.39,9870.0,94.9235,95.0669,94.8853,94.9713,9870.0
2022-12-01 13:35:00,99.38,99.59,99.38,99.41,5463.0,94.9617,95.1624,94.9617,94.9904,5463.0
2022-12-01 13:40:00,99.44,99.49,99.35,99.47,2446.0,95.0191,95.0669,94.9331,95.0477,2446.0
2022-12-01 13:45:00,99.49,99.57,99.45,99.57,3039.0,95.0669,95.1433,95.0286,95.1433,3039.0
2022-12-01 13:50:00,99.53,99.55,99.26,99.33,3994.0,95.1051,95.1242,94.8471,94.914,3994.0
2022-12-01 13:55:00,99.32,99.44,99.3,99.44,9245.0,94.9044,95.0191,94.8853,95.0191,9245.0
2022-12-01 14:00:00,99.41,99.43,99.13,99.15,6418.0,94.9904,95.0095,94.7229,94.742,6418.0
2022-12-01 14:05:00,99.16,99.52,99.15,99.48,10715.0,94.7515,95.0955,94.742,95.0573,10715.0
2022-12-01 14:10:00,99.55,99.72,99.51,99.72,2737.0,95.1242,95.2866,95.086,95.2866,2737.0
2022-12-01 14:15:00,99.75,99.75,99.59,99.73,17421.0,95.3153,95.3153,95.1624,95.2962,17421.0
2022-12-01 14:20:00,99.76,99.8,99.59,99.67,2273.0,95.3249,95.3631,95.1624,95.2389,2273.0
2022-12-01 14:25:00,99.66,99.84,99.66,99.83,6981.0,95.2293,95.4013,95.2293,95.3917,6981.0
2022-12-01 14:30:00,99.79,99.93,99.78,99.9,24024.0,95.3535,95.4873,95.344,95.4586,24024.0
2022-12-01 14:35:00,99.88,99.88,99.75,99.77,5289.0,95.4395,95.4395,95.3153,95.3344,5289.0
2022-12-01 14:40:00,99.76,99.78,99.6,99.6,3190.0,95.3249,95.344,95.172,95.172,3190.0
2022-12-01 14:45:00,99.58,99.68,99.57,99.68,4546.0,95.1529,95.2484,95.1433,95.2484,4546.0
2022-12-01 14:50:00,99.69,99.82,99.67,99.8,7314.0,95.258,95.3822,95.2389,95.3631,7314.0
2022-12-01 14:55:00,99.77,99.78,99.68,99.78,2386.0,95.3344,95.344,95.2484,95.344,2386.0
2022-12-01 15:00:00,99.77,99.79,99.68,99.79,3450.0,95.3344,95.3535,95.2484,95.3535,3450.0
2022-12-01 15:05:00,99.81,99.93,99.81,99.85,4843.0,95.3726,95.4873,95.3726,95.4109,4843.0
2022-12-01 15:10:00,99.8,99.92,99.73,99.78,8099.0,95.3631,95.4777,95.2962,95.344,8099.0
2022-12-01 15:15:00,99.79,99.92,99.79,99.83,9124.0,95.3535,95.4777,95.3535,95.3917,9124.0
2022-12-01 15:20:00,99.88,99.88,99.68,99.71,6176.0,95.4395,95.4395,95.2484,95.2771,6176.0
2022-12-01 15:25:00,99.67,99.73,99.62,99.7,5447.0,95.2389,95.2962,95.1911,95.2675,5447.0
2022-12-01 15:30:00,99.64,99.74,99.64,99.72,10831.0,95.2102,95.3057,95.2102,95.2866,10831.0
2022-12-01 15:35:00,99.72,99.81,99.71,99.81,11967.0,95.2866,95.3726,95.2771,95.3726,11967.0
2022-12-01 15:40:00,99.8,99.94,99.72,99.94,13638.0,95.3631,95.4969,95.2866,95.4969,13638.0
2022-12-01 15:45:00,99.93,99.93,99.56,99.63,29949.0,95.4873,95.4873,95.1337,95.2006,29949.0
2022-12-01 15:50:00,99.64,99.71,99.42,99.42,54157.0,95.2102,95.2771,95.0,95.0,54157.0
2022-12-01 15:55:00,99.39,99.4,99.2,99.33,139722.0,94.9713,94.9809,94.7897,94.914,139722.0
2022-12-02 09:30:00,98.15,99.13,98.06,99.04,58067.0,93.7864,94.7229,93.7004,94.6369,58067.0
2022-12-02 09:35:00,99.11,99.88,98.95,99.86,26017.0,94.7038,95.4395,94.5509,95.4204,26017.0
2022-12-02 09:40:00,99.77,100.02,99.4,99.71,27587.0,95.3344,95.5733,94.9809,95.2771,27587.0
2022-12-02 09:45:00,99.66,100.12,99.65,99.93,26087.0,95.2293,95.6688,95.2197,95.4873,26087.0
2022-12-02 09:50:00,100.0,100.25,99.49,99.68,23866.0,95.5542,95.7931,95.0669,95.2484,23866.0
2022-12-02 09:55:00,99.6,99.7,99.25,99.52,25223.0,95.172,95.2675,94.8375,95.0955,25223.0
2022-12-02 10:00:00,99.56,99.69,98.87,98.93,17762.0,95.1337,95.258,94.4744,94.5318,17762.0
2022-12-02 10:05:00,98.87,99.23,98.86,99.16,10579.0,94.4744,94.8184,94.4649,94.7515,10579.0
2022-12-02 10:10:00,99.08,99.44,99.04,99.4,9671.0,94.6751,95.0191,94.6369,94.9809,9671.0
2022-12-02 10:15:00,99.36,99.5,99.12,99.28,16422.0,94.9426,95.0764,94.7133,94.8662,16422.0
2022-12-02 10:20:00,99.34,99.44,99.2,99.25,10343.0,94.9235,95.0191,94.7897,94.8375,10343.0
2022-12-02 10:25:00,99.26,99.4,98.89,99.12,16839.0,94.8471,94.9809,94.4935,94.7133,16839.0
2022-12-02 10:30:00,99.14,99.38,98.92,99.38,12674.0,94.7324,94.9617,94.5222,94.9617,12674.0
2022-12-02 10:35:00,99.41,99.41,99.13,99.22,7321.0,94.9904,94.9904,94.7229,94.8089,7321.0
2022-12-02 10:40:00,99.19,99.42,99.19,99.36,9407.0,94.7802,95.0,94.7802,94.9426,9407.0
2022-12-02 10:45:00,99.33,99.42,99.2,99.21,15784.0,94.914,95.0,94.7897,94.7993,15784.0
2022-12-02 10:50:00,99.2,99.34,99.1,99.25,21814.0,94.7897,94.9235,94.6942,94.8375,21814.0
2022-12-02 10:55:00,99.24,99.24,98.74,98.78,43249.0,94.828,94.828,94.3502,94.3884,43249.0
2022-12-02 11:00:00,98.74,98.98,98.74,98.84,26648.0,94.3502,94.5795,94.3502,94.4458,26648.0
2022-12-02 11:05:00,98.87,98.94,98.71,98.83,40301.0,94.4744,94.5413,94.3215,94.4362,40301.0
2022-12-02 11:10:00,98.84,98.87,98.69,98.76,7970.0,94.4458,94.4744,94.3024,94.3693,7970.0
2022-12-02 11:15:00,98.76,98.88,98.64,98.73,21841.0,94.3693,94.484,94.2546,94.3406,21841.0
2022-12-02 11:20:00,98.73,98.94,98.71,98.86,8436.0,94.3406,94.5413,94.3215,94.4649,8436.0
2022-12-02 11:25:00,98.92,99.03,98.82,98.97,18410.0,94.5222,94.6273,94.4266,94.57,18410.0
2022-12-02 11:30:00,98.91,99.02,98.86,99.0,3760.0,94.5126,94.6178,94.4649,94.5986,3760.0
2022-12-02 11:35:00,99.0,99.19,98.94,99.14,5397.0,94.5986,94.7802,94.5413,94.7324,5397.0
2022-12-02 11:40:00,99.17,99.31,99.16,99.17,2195.0,94.7611,94.8949,94.7515,94.7611,2195.0
2022-12-02 11:45:00,99.22,99.28,99.18,99.18,5902.0,94.8089,94.8662,94.7706,94.7706,5902.0
2022-12-02 11:50:00,99.22,99.25,99.14,99.25,4706.0,94.8089,94.8375,94.7324,94.8375,4706.0
2022-12-02 11:55:00,99.25,99.3,98.95,98.95,10849.0,94.8375,94.8853,94.5509,94.5509,10849.0
2022-12-02 12:00:00,99.01,99.03,98.87,98.96,17229.0,94.6082,94.6273,94.4744,94.5604,17229.0
2022-12-02 12:05:00,98.94,99.01,98.83,98.91,13225.0,94.5413,94.6082,94.4362,94.5126,13225.0
2022-12-02 12:10:00,98.85,98.97,98.85,98.97,4240.0,94.4553,94.57,94.4553,94.57,4240.0
2022-12-02 12:15:00,98.95,98.97,98.83,98.85,5539.0,94.5509,94.57,94.4362,94.4553,5539.0
2022-12-02 12:20:00,98.85,98.86,98.6,98.69,9932.0,94.4553,94.4649,94.2164,94.3024,9932.0
2022-12-02 12:25:00,98.69,98.69,98.58,98.62,4255.0,94.3024,94.3024,94.1973,94.2355,4255.0
2022-12-02 12:30:00,98.63,98.65,98.55,98.57,2790.0,94.2451,94.2642,94.1686,94.1878,2790.0
2022-12-02 12:35:00,98.55,98.6,98.25,98.31,16279.0,94.1686,94.2164,93.882,93.9393,16279.0
2022-12-02 12:40:00,98.32,98.33,98.13,98.33,6547.0,93.9489,93.9584,93.7673,93.9584,6547.0
2022-12-02 12:45:00,98.26,98.4,98.26,98.39,7107.0,93.8915,94.0253,93.8915,94.0158,7107.0
2022-12-02 12:50:00,98.39,98.46,98.36,98.43,2547.0,94.0158,94.0826,93.9871,94.054,2547.0
2022-12-02 12:55:00,98.42,98.43,98.28,98.33,8815.0,94.0444,94.054,93.9107,93.9584,8815.0
2022-12-02 13:00:00,98.28,98.48,98.28,98.36,8170.0,93.9107,94.1018,93.9107,93.9871,8170.0
2022-12-02 13:05:00,98.3,98.3,98.11,98.11,5276.0,93.9298,93.9298,93.7482,93.7482,5276.0
2022-12-02 13:10:00,98.15,98.26,98.15,98.18,5525.0,93.7864,93.8915,93.7864,93.8151,5525.0
2022-12-02 13:15:00,98.14,98.26,98.1,98.14,15697.0,93.7769,93.8915,93.7387,93.7769,15697.0
2022-12-02 13:20:00,98.17,98.17,98.02,98.03,8634.0,93.8055,93.8055,93.6622,93.6718,8634.0
2022-12-02 13:25:00,98.08,98.12,97.93,98.07,21127.0,93.7195,93.7578,93.5762,93.71,21127.0
2022-12-02 13:30:00,98.05,98.1,98.0,98.05,10517.0,93.6909,93.7387,93.6431,93.6909,10517.0
2022-12-02 13:35:00,98.05,98.21,98.02,98.21,12582.0,93.6909,93.8438,93.6622,93.8438,12582.0
2022-12-02 13:40:00,98.22,98.24,98.16,98.19,3118.0,93.8533,93.8724,93.796,93.8247,3118.0
2022-12-02 13:45:00,98.21,98.33,98.2,98.29,5144.0,93.8438,93.9584,93.8342,93.9202,5144.0
2022-12-02 13:50:00,98.31,98.35,98.24,98.26,5830.0,93.9393,93.9775,93.8724,93.8915,5830.0
2022-12-02 13:55:00,98.24,98.24,98.1,98.16,9921.0,93.8724,93.8724,93.7387,93.796,9921.0
2022-12-02 14:00:00,98.16,98.2,98.01,98.03,8600.0,93.796,93.8342,93.6527,93.6718,8600.0
2022-12-02 14:05:00,98.03,98.07,97.75,97.8,16653.0,93.6718,93.71,93.4042,93.452,16653.0
2022-12-02 14:10:00,97.8,97.8,97.62,97.74,23645.0,93.452,93.452,93.28,93.3947,23645.0
2022-12-02 14:15:00,97.76,97.89,97.73,97.78,16772.0,93.4138,93.538,93.3851,93.4329,16772.0
2022-12-02 14:20:00,97.78,97.8,97.61,97.64,10704.0,93.4329,93.452,93.2704,93.2991,10704.0
2022-12-02 14:25:00,97.65,97.68,97.5,97.66,43298.0,93.3087,93.3373,93.1653,93.3182,43298.0
2022-12-02 14:30:00,97.65,97.88,97.53,97.86,42329.0,93.3087,93.5284,93.194,93.5093,42329.0
2022-12-02 14:35:00,97.88,97.99,97.79,97.98,36516.0,93.5284,93.6335,93.4424,93.624,36516.0
2022-12-02 14:40:00,97.98,98.15,97.97,98.07,19383.0,93.624,93.7864,93.6144,93.71,19383.0
2022-12-02 14:45:00,98.09,98.11,97.95,97.95,13744.0,93.7291,93.7482,93.5953,93.5953,13744.0
2022-12-02 14:50:00,97.92,98.0,97.86,97.99,23469.0,93.5667,93.6431,93.5093,93.6335,23469.0
2022-12-02 14:55:00,98.01,98.26,98.01,98.18,23685.0,93.6527,93.8915,93.6527,93.8151,23685.0
2022-12-02 15:00:00,98.2,98.2,97.99,98.09,44026.0,93.8342,93.8342,93.6335,93.7291,44026.0
2022-12-02 15:05:00,98.09,98.32,98.05,98.31,59374.0,93.7291,93.9489,93.6909,93.9393,59374.0
2022-12-02 15:10:00,98.3,98.39,98.2,98.35,39983.0,93.9298,94.0158,93.8342,93.9775,39983.0
2022-12-02 15:15:00,98.33,98.41,98.21,98.27,15019.0,93.9584,94.0349,93.8438,93.9011,15019.0
2022-12-02 15:20:00,98.26,98.31,98.15,98.19,23740.0,93.8915,93.9393,93.7864,93.8247,23740.0
2022-12-02 15:25:00,98.19,98.19,97.99,98.02,26957.0,93.8247,93.8247,93.6335,93.6622,26957.0
2022-12-02 15:30:00,98.01,98.06,97.83,97.86,33243.0,93.6527,93.7004,93.4807,93.5093,33243.0
2022-12-02 15:35:00,97.86,97.86,97.61,97.7,52799.0,93.5093,93.5093,93.2704,93.3564,52799.0
2022-12-02 15:40:00,97.69,97.82,97.61,97.81,36224.0,93.3469,93.4711,93.2704,93.4615,36224.0
2022-12-02 15:45:00,97.8,97.85,97.66,97.71,43040.0,93.452,93.4998,93.3182,93.366,43040.0
2022-12-02 15:50:00,97.73,97.86,97.61,97.72,117607.0,93.3851,93.5093,93.2704,93.3755,117607.0
2022-12-02 15:55:00,97.73,97.8,97.58,97.69,265151.0,93.3851,93.452,93.2418,93.3469,265151.0
2022-12-05 09:30:00,96.33,96.62,95.9,96.35,62734.0,92.0473,92.3245,91.6365,92.0665,62734.0
2022-12-05 09:35:00,96.35,96.78,96.25,96.75,32572.0,92.0665,92.4773,91.9709,92.4487,32572.0
2022-12-05 09:40:00,96.7,96.89,96.15,96.44,50407.0,92.4009,92.5824,91.8753,92.1525,50407.0
2022-12-05 09:45:00,96.44,96.54,96.03,96.03,12900.0,92.1525,92.248,91.7607,91.7607,12900.0
2022-12-05 09:50:00,96.1,96.13,95.58,95.73,21569.0,91.8276,91.8562,91.3307,91.474,21569.0
2022-12-05 09:55:00,95.72,95.91,95.6,95.63,14248.0,91.4645,91.646,91.3498,91.3785,14248.0
2022-12-05 10:00:00,95.62,95.67,95.14,95.66,15349.0,91.3689,91.4167,90.9102,91.4071,15349.0
2022-12-05 10:05:00,95.59,95.97,95.59,95.72,21658.0,91.3402,91.7033,91.3402,91.4645,21658.0
2022-12-05 10:10:00,95.75,95.97,95.75,95.86,7751.0,91.4931,91.7033,91.4931,91.5982,7751.0
2022-12-05 10:15:00,95.82,96.04,95.8,95.82,5303.0,91.56,91.7702,91.5409,91.56,5303.0
2022-12-05 10:20:00,95.84,95.86,95.67,95.81,10670.0,91.5791,91.5982,91.4167,91.5505,10670.0
2022-12-05 10:25:00,95.81,96.1,95.8,95.99,15578.0,91.5505,91.8276,91.5409,91.7225,15578.0
2022-12-05 10:30:00,96.03,96.18,95.88,96.06,25224.0,91.7607,91.904,91.6174,91.7893,25224.0
2022-12-05 10:35:00,96.06,96.07,95.69,95.96,13480.0,91.7893,91.7989,91.4358,91.6938,13480.0
2022-12-05 10:40:00,95.94,96.22,95.76,96.04,212973.0,91.6747,91.9422,91.5027,91.7702,212973.0
2022-12-05 10:45:00,96.01,96.21,95.9,96.21,8752.0,91.7416,91.9327,91.6365,91.9327,8752.0
2022-12-05 10:50:00,96.18,96.25,96.0,96.01,15118.0,91.904,91.9709,91.732,91.7416,15118.0
2022-12-05 10:55:00,95.99,96.05,95.62,95.72,17366.0,91.7225,91.7798,91.3689,91.4645,17366.0
2022-12-05 11:00:00,95.72,95.82,95.65,95.74,55253.0,91.4645,91.56,91.3976,91.4836,55253.0
2022-12-05 11:05:00,95.85,96.04,95.85,96.04,8953.0,91.5887,91.7702,91.5887,91.7702,8953.0
2022-12-05 11:10:00,96.08,96.28,96.06,96.06,12704.0,91.8085,91.9996,91.7893,91.7893,12704.0
2022-12-05 11:15:00,96.06,96.1,95.84,95.89,11459.0,91.7893,91.8276,91.5791,91.6269,11459.0
2022-12-05 11:20:00,95.89,95.91,95.67,95.67,8119.0,91.6269,91.646,91.4167,91.4167,8119.0
2022-12-05 11:25:00,95.68,95.74,95.54,95.69,7382.0,91.4262,91.4836,91.2925,91.4358,7382.0
2022-12-05 11:30:00,95.69,95.73,95.52,95.56,10936.0,91.4358,91.474,91.2734,91.3116,10936.0
2022-12-05 11:35:00,95.53,95.56,95.45,95.51,8370.0,91.2829,91.3116,91.2065,91.2638,8370.0
2022-12-05 11:40:00,95.54,95.59,95.44,95.49,8300.0,91.2925,91.3402,91.1969,91.2447,8300.0
2022-12-05 11:45:00,95.45,95.51,95.29,95.41,10291.0,91.2065,91.2638,91.0536,91.1682,10291.0
2022-12-05 11:50:00,95.41,95.45,95.1,95.1,19967.0,91.1682,91.2065,90.872,90.872,19967.0
2022-12-05 11:55:00,95.09,95.09,94.75,94.83,30709.0,90.8625,90.8625,90.5376,90.614,30709.0
2022-12-05 12:00:00,94.81,94.83,94.7,94.81,25848.0,90.5949,90.614,90.4898,90.5949,25848.0
2022-12-05 12:05:00,94.78,95.02,94.77,94.97,14929.0,90.5663,90.7956,90.5567,90.7478,14929.0
2022-12-05 12:10:00,94.94,94.96,94.77,94.82,6851.0,90.7191,90.7383,90.5567,90.6045,6851.0
2022-12-05 12:15:00,94.86,95.08,94.85,95.07,8773.0,90.6427,90.8529,90.6331,90.8434,8773.0
2022-12-05 12:20:00,95.09,95.17,95.07,95.12,5042.0,90.8625,90.9389,90.8434,90.8911,5042.0
2022-12-05 12:25:00,95.12,95.13,94.91,94.94,16946.0,90.8911,90.9007,90.6905,90.7191,16946.0
2022-12-05 12:30:00,94.94,95.0,94.68,94.69,7469.0,90.7191,90.7765,90.4707,90.4803,7469.0
2022-12-05 12:35:00,94.65,94.75,94.64,94.71,6879.0,90.442,90.5376,90.4325,90.4994,6879.0
2022-12-05 12:40:00,94.75,94.76,94.56,94.64,18422.0,90.5376,90.5471,90.356,90.4325,18422.0
2022-12-05 12:45:00,94.64,94.88,94.63,94.84,15629.0,90.4325,90.6618,90.4229,90.6236,15629.0
2022-12-05 12:50:00,94.84,94.93,94.79,94.88,29444.0,90.6236,90.7096,90.5758,90.6618,29444.0
2022-12-05 12:55:00,94.87,95.03,94.78,94.8,24152.0,90.6523,90.8051,90.5663,90.5854,24152.0
2022-12-05 13:00:00,94.76,94.81,94.63,94.7,11901.0,90.5471,90.5949,90.4229,90.4898,11901.0
2022-12-05 13:05:00,94.71,94.71,94.55,94.55,5789.0,90.4994,90.4994,90.3465,90.3465,5789.0
2022-12-05 13:10:00,94.54,94.71,94.52,94.71,11734.0,90.3369,90.4994,90.3178,90.4994,11734.0
2022-12-05 13:15:00,94.72,94.76,94.65,94.76,7023.0,90.5089,90.5471,90.442,90.5471,7023.0
2022-12-05 13:20:00,94.76,94.76,94.46,94.63,51789.0,90.5471,90.5471,90.2605,90.4229,51789.0
2022-12-05 13:25:00,94.63,94.63,94.47,94.54,14685.0,90.4229,90.4229,90.27,90.3369,14685.0
2022-12-05 13:30:00,94.56,94.59,94.52,94.59,5992.0,90.356,90.3847,90.3178,90.3847,5992.0
2022-12-05 13:35:00,94.58,94.68,94.53,94.66,17853.0,90.3751,90.4707,90.3274,90.4516,17853.0
2022-12-05 13:40:00,94.65,94.79,94.61,94.72,12196.0,90.442,90.5758,90.4038,90.5089,12196.0
2022-12-05 13:45:00,94.71,94.81,94.69,94.8,5326.0,90.4994,90.5949,90.4803,90.5854,5326.0
2022-12-05 13:50:00,94.77,94.77,94.51,94.52,12283.0,90.5567,90.5567,90.3083,90.3178,12283.0
2022-12-05 13:55:00,94.54,94.54,94.33,94.34,8808.0,90.3369,90.3369,90.1363,90.1458,8808.0
2022-12-05 14:00:00,94.31,94.38,94.21,94.28,12794.0,90.1171,90.184,90.0216,90.0885,12794.0
2022-12-05 14:05:00,94.28,94.3,94.19,94.2,15764.0,90.0885,90.1076,90.0025,90.012,15764.0
2022-12-05 14:10:00,94.2,94.49,94.2,94.46,12567.0,90.012,90.2891,90.012,90.2605,12567.0
2022-12-05 14:15:00,94.48,94.5,94.26,94.27,10209.0,90.2796,90.2987,90.0694,90.0789,10209.0
2022-12-05 14:20:00,94.29,94.3,94.18,94.18,16704.0,90.098,90.1076,89.9929,89.9929,16704.0
2022-12-05 14:25:00,94.2,94.2,94.09,94.18,22309.0,90.012,90.012,89.9069,89.9929,22309.0
2022-12-05 14:30:00,94.19,94.24,94.11,94.22,14344.0,90.0025,90.0503,89.926,90.0312,14344.0
2022-12-05 14:35:00,94.23,94.25,94.1,94.16,11612.0,90.0407,90.0598,89.9165,89.9738,11612.0
2022-12-05 14:40:00,94.14,94.24,94.12,94.19,9849.0,89.9547,90.0503,89.9356,90.0025,9849.0
2022-12-05 14:45:00,94.16,94.26,94.15,94.26,18808.0,89.9738,90.0694,89.9643,90.0694,18808.0
2022-12-05 14:50:00,94.27,94.34,94.23,94.33,24478.0,90.0789,90.1458,90.0407,90.1363,24478.0
2022-12-05 14:55:00,94.33,94.5,94.24,94.43,11566.0,90.1363,90.2987,90.0503,90.2318,11566.0
2022-12-05 15:00:00,94.38,94.48,94.38,94.43,10085.0,90.184,90.2796,90.184,90.2318,10085.0
2022-12-05 15:05:00,94.42,94.44,94.25,94.39,14335.0,90.2223,90.2414,90.0598,90.1936,14335.0
2022-12-05 15:10:00,94.37,94.61,94.32,94.61,9308.0,90.1745,90.4038,90.1267,90.4038,9308.0
2022-12-05 15:15:00,94.63,94.63,94.38,94.43,16515.0,90.4229,90.4229,90.184,90.2318,16515.0
2022-12-05 15:20:00,94.4,94.46,94.33,94.44,15947.0,90.2031,90.2605,90.1363,90.2414,15947.0
2022-12-05 15:25:00,94.41,94.43,94.23,94.25,12974.0,90.2127,90.2318,90.0407,90.0598,12974.0
2022-12-05 15:30:00,94.25,94.49,94.24,94.44,18390.0,90.0598,90.2891,90.0503,90.2414,18390.0
2022-12-05 15:35:00,94.45,94.73,94.45,94.62,31881.0,90.2509,90.5185,90.2509,90.4134,31881.0
2022-12-05 15:40:00,94.61,94.66,94.5,94.61,42092.0,90.4038,90.4516,90.2987,90.4038,42092.0
2022-12-05 15:45:00,94.59,94.77,94.41,94.7,82085.0,90.3847,90.5567,90.2127,90.4898,82085.0
2022-12-05 15:50:00,94.71,94.77,94.63,94.7,92391.0,90.4994,90.5567,90.4229,90.4898,92391.0
2022-12-05 15:55:00,94.7,95.09,94.66,95.01,232506.0,90.4898,90.8625,90.4516,90.786,232506.0
2022-12-06 09:30:00,95.1,96.35,94.77,96.33,32499.0,90.872,92.0665,90.5567,92.0473,32499.0
2022-12-06 09:35:00,96.33,96.72,95.8,96.0,28921.0,92.0473,92.42,91.5409,91.732,28921.0
2022-12-06 09:40:00,96.01,96.01,94.91,94.94,27761.0,91.7416,91.7416,90.6905,90.7191,27761.0
2022-12-06 09:45:00,94.9,95.2,94.54,94.92,25856.0,90.6809,90.9676,90.3369,90.7,25856.0
2022-12-06 09:50:00,94.86,95.28,94.78,94.87,54694.0,90.6427,91.044,90.5663,90.6523,54694.0
2022-12-06 09:55:00,94.87,95.18,94.77,94.97,12959.0,90.6523,90.9485,90.5567,90.7478,12959.0
2022-12-06 10:00:00,94.89,94.99,94.53,94.53,12168.0,90.6714,90.7669,90.3274,90.3274,12168.0
2022-12-06 10:05:00,94.58,94.68,94.35,94.48,15351.0,90.3751,90.4707,90.1554,90.2796,15351.0
2022-12-06 10:10:00,94.46,94.46,94.01,94.21,25422.0,90.2605,90.2605,89.8305,90.0216,25422.0
2022-12-06 10:15:00,94.25,94.61,94.17,94.3,25877.0,90.0598,90.4038,89.9834,90.1076,25877.0
2022-12-06 10:20:00,94.27,94.46,94.21,94.44,17110.0,90.0789,90.2605,90.0216,90.2414,17110.0
2022-12-06 10:25:00,94.5,94.65,94.37,94.44,12088.0,90.2987,90.442,90.1745,90.2414,12088.0
2022-12-06 10:30:00,94.45,94.54,94.16,94.16,18780.0,90.2509,90.3369,89.9738,89.9738,18780.0
2022-12-06 10:35:00,94.18,94.27,94.03,94.05,24361.0,89.9929,90.0789,89.8496,89.8687,24361.0
2022-12-06 10:40:00,94.08,94.55,93.99,94.55,20814.0,89.8974,90.3465,89.8114,90.3465,20814.0
2022-12-06 10:45:00,94.55,94.62,94.4,94.5,21012.0,90.3465,90.4134,90.2031,90.2987,21012.0
2022-12-06 10:50:00,94.47,94.66,94.47,94.51,18025.0,90.27,90.4516,90.27,90.3083,18025.0
2022-12-06 10:55:00,94.52,94.65,94.46,94.58,13422.0,90.3178,90.442,90.2605,90.3751,13422.0
2022-12-06 11:00:00,94.6,94.66,94.46,94.54,13404.0,90.3943,90.4516,90.2605,90.3369,13404.0
2022-12-06 11:05:00,94.54,94.91,94.54,94.89,22972.0,90.3369,90.6905,90.3369,90.6714,22972.0
2022-12-06 11:10:00,94.95,95.34,94.95,94.97,19984.0,90.7287,91.1014,90.7287,90.7478,19984.0
2022-12-06 11:15:00,94.95,94.95,94.57,94.63,21152.0,90.7287,90.7287,90.3656,90.4229,21152.0
2022-12-06 11:20:00,94.6,94.9,94.54,94.87,10058.0,90.3943,90.6809,90.3369,90.6523,10058.0
2022-12-06 11:25:00,94.86,95.09,94.8,95.0,26159.0,90.6427,90.8625,90.5854,90.7765,26159.0
2022-12-06 11:30:00,95.03,95.31,94.97,95.22,11229.0,90.8051,91.0727,90.7478,90.9867,11229.0
2022-12-06 11:35:00,95.28,95.37,94.96,95.09,9477.0,91.044,91.13,90.7383,90.8625,9477.0
2022-12-06 11:40:00,95.12,95.12,94.81,94.91,6897.0,90.8911,90.8911,90.5949,90.6905,6897.0
2022-12-06 11:45:00,94.91,94.98,94.79,94.81,9505.0,90.6905,90.7574,90.5758,90.5949,9505.0
2022-12-06 11:50:00,94.82,94.87,94.56,94.62,17712.0,90.6045,90.6523,90.356,90.4134,17712.0
2022-12-06 11:55:00,94.61,94.68,94.44,94.53,16265.0,90.4038,90.4707,90.2414,90.3274,16265.0
2022-12-06 12:00:00,94.55,94.72,94.55,94.66,7179.0,90.3465,90.5089,90.3465,90.4516,7179.0
2022-12-06 12:05:00,94.62,94.71,94.42,94.48,12755.0,90.4134,90.4994,90.2223,90.2796,12755.0
2022-12-06 12:10:00,94.45,94.45,94.35,94.41,10265.0,90.2509,90.2509,90.1554,90.2127,10265.0
2022-12-06 12:15:00,94.39,94.42,94.1,94.15,10232.0,90.1936,90.2223,89.9165,89.9643,10232.0
2022-12-06 12:20:00,94.18,94.28,94.15,94.28,11366.0,89.9929,90.0885,89.9643,90.0885,11366.0
2022-12-06 12:25:00,94.25,94.45,94.25,94.28,15294.0,90.0598,90.2509,90.0598,90.0885,15294.0
2022-12-06 12:30:00,94.26,94.32,94.16,94.26,20445.0,90.0694,90.1267,89.9738,90.0694,20445.0
2022-12-06 12:35:00,94.27,94.27,94.01,94.17,39211.0,90.0789,90.0789,89.8305,89.9834,39211.0
2022-12-06 12:40:00,94.18,94.26,94.17,94.23,18522.0,89.9929,90.0694,89.9834,90.0407,18522.0
2022-12-06 12:45:00,94.22,94.28,94.16,94.21,21864.0,90.0312,90.0885,89.9738,90.0216,21864.0
2022-12-06 12:50:00,94.17,94.25,94.13,94.2,26646.0,89.9834,90.0598,89.9452,90.012,26646.0
2022-12-06 12:55:00,94.18,94.2,93.94,93.94,17879.0,89.9929,90.012,89.7636,89.7636,17879.0
2022-12-06 13:00:00,93.93,93.95,93.75,93.87,11898.0,89.754,89.7732,89.582,89.6967,11898.0
2022-12-06 13:05:00,93.88,93.99,93.57,93.62,15697.0,89.7063,89.8114,89.41,89.4578,15697.0
2022-12-06 13:10:00,93.61,93.64,93.42,93.53,14944.0,89.4483,89.4769,89.2667,89.3718,14944.0
2022-12-06 13:15:00,93.55,93.55,93.42,93.45,14580.0,89.3909,89.3909,89.2667,89.2954,14580.0
2022-12-06 13:20:00,93.45,93.51,93.32,93.38,16285.0,89.2954,89.3527,89.1712,89.2285,16285.0
2022-12-06 13:25:00,93.38,93.43,93.24,93.3,22956.0,89.2285,89.2763,89.0947,89.1521,22956.0
2022-12-06 13:30:00,93.27,93.5,93.26,93.5,11232.0,89.1234,89.3432,89.1138,89.3432,11232.0
2022-12-06 13:35:00,93.53,93.7,93.51,93.59,11611.0,89.3718,89.5343,89.3527,89.4292,11611.0
2022-12-06 13:40:00,93.61,93.75,93.54,93.7,14554.0,89.4483,89.582,89.3814,89.5343,14554.0
2022-12-06 13:45:00,93.7,93.8,93.68,93.77,20978.0,89.5343,89.6298,89.5152,89.6012,20978.0
2022-12-06 13:50:00,93.78,93.8,93.33,93.36,16655.0,89.6107,89.6298,89.1807,89.2094,16655.0
2022-12-06 13:55:00,93.37,93.4,93.3,93.3,14768.0,89.2189,89.2476,89.1521,89.1521,14768.0
2022-12-06 14:00:00,93.31,93.36,93.02,93.22,73327.0,89.1616,89.2094,88.8845,89.0756,73327.0
2022-12-06 14:05:00,93.24,93.26,93.05,93.17,29637.0,89.0947,89.1138,88.9132,89.0278,29637.0
2022-12-06 14:10:00,93.12,93.12,92.99,93.05,13076.0,88.9801,88.9801,88.8558,88.9132,13076.0
2022-12-06 14:15:00,93.05,93.14,92.96,93.05,15117.0,88.9132,88.9992,88.8272,88.9132,15117.0
2022-12-06 14:20:00,93.07,93.17,92.95,93.09,16741.0,88.9323,89.0278,88.8176,88.9514,16741.0
2022-12-06 14:25:00,93.09,93.23,93.05,93.09,16600.0,88.9514,89.0852,88.9132,88.9514,16600.0
2022-12-06 14:30:00,93.05,93.17,92.99,93.03,21344.0,88.9132,89.0278,88.8558,88.8941,21344.0
2022-12-06 14:35:00,93.01,93.01,92.76,92.97,24640.0,88.8749,88.8749,88.6361,88.8367,24640.0
2022-12-06 14:40:00,93.0,93.14,92.96,93.13,25033.0,88.8654,88.9992,88.8272,88.9896,25033.0
2022-12-06 14:45:00,93.13,93.24,93.1,93.11,19733.0,88.9896,89.0947,88.9609,88.9705,19733.0
2022-12-06 14:50:00,93.11,93.31,93.08,93.27,12552.0,88.9705,89.1616,88.9418,89.1234,12552.0
2022-12-06 14:55:00,93.28,93.35,93.23,93.27,114221.0,89.1329,89.1998,89.0852,89.1234,114221.0
2022-12-06 15:00:00,93.3,93.38,93.25,93.28,27048.0,89.1521,89.2285,89.1043,89.1329,27048.0
2022-12-06 15:05:00,93.29,93.41,93.24,93.31,52097.0,89.1425,89.2572,89.0947,89.1616,52097.0
2022-12-06 15:10:00,93.3,93.44,93.22,93.44,25539.0,89.1521,89.2858,89.0756,89.2858,25539.0
2022-12-06 15:15:00,93.44,93.54,93.27,93.4,34483.0,89.2858,89.3814,89.1234,89.2476,34483.0
2022-12-06 15:20:00,93.41,93.73,93.39,93.7,24400.0,89.2572,89.5629,89.2381,89.5343,24400.0
2022-12-06 15:25:00,93.7,93.76,93.56,93.6,23809.0,89.5343,89.5916,89.4005,89.4387,23809.0
2022-12-06 15:30:00,93.59,93.96,93.59,93.81,47047.0,89.4292,89.7827,89.4292,89.6394,47047.0
2022-12-06 15:35:00,93.83,93.83,93.51,93.67,36068.0,89.6585,89.6585,89.3527,89.5056,36068.0
2022-12-06 15:40:00,93.69,93.76,93.49,93.68,59960.0,89.5247,89.5916,89.3336,89.5152,59960.0
2022-12-06 15:45:00,93.67,93.7,93.54,93.62,49735.0,89.5056,89.5343,89.3814,89.4578,49735.0
2022-12-06 15:50:00,93.62,93.81,93.56,93.81,101785.0,89.4578,89.6394,89.4005,89.6394,101785.0
2022-12-06 15:55:00,93.78,94.03,93.76,94.0,250575.0,89.6107,89.8496,89.5916,89.8209,250575.0
2022-12-07 09:30:00,93.45,93.49,92.72,93.11,32811.0,89.2954,89.3336,88.5978,88.9705,32811.0
2022-12-07 09:35:00,93.08,93.94,93.03,93.94,13041.0,88.9418,89.7636,88.8941,89.7636,13041.0
2022-12-07 09:40:00,93.84,93.94,93.55,93.56,14775.0,89.668,89.7636,89.3909,89.4005,14775.0
2022-12-07 09:45:00,93.67,93.74,93.19,93.22,22556.0,89.5056,89.5725,89.0469,89.0756,22556.0
2022-12-07 09:50:00,93.29,93.5,93.08,93.23,13364.0,89.1425,89.3432,88.9418,89.0852,13364.0
2022-12-07 09:55:00,93.23,93.3,93.04,93.2,25760.0,89.0852,89.1521,88.9036,89.0565,25760.0
2022-12-07 10:00:00,93.2,93.63,92.94,93.59,33659.0,89.0565,89.4674,88.8081,89.4292,33659.0
2022-12-07 10:05:00,93.6,93.87,93.53,93.77,11457.0,89.4387,89.6967,89.3718,89.6012,11457.0
2022-12-07 10:10:00,93.76,93.85,93.2,93.53,13823.0,89.5916,89.6776,89.0565,89.3718,13823.0
2022-12-07 10:15:00,93.61,93.98,93.61,93.77,5486.0,89.4483,89.8018,89.4483,89.6012,5486.0
2022-12-07 10:20:00,93.72,93.78,93.52,93.7,12043.0,89.5534,89.6107,89.3623,89.5343,12043.0
2022-12-07 10:25:00,93.75,94.2,93.66,94.2,23094.0,89.582,90.012,89.496,90.012,23094.0
2022-12-07 10:30:00,94.27,94.62,94.27,94.34,29208.0,90.0789,90.4134,90.0789,90.1458,29208.0
2022-12-07 10:35:00,94.29,94.39,94.13,94.22,18028.0,90.098,90.1936,89.9452,90.0312,18028.0
2022-12-07 10:40:00,94.24,94.47,94.15,94.19,7329.0,90.0503,90.27,89.9643,90.0025,7329.0
2022-12-07 10:45:00,94.19,94.46,94.19,94.46,6030.0,90.0025,90.2605,90.0025,90.2605,6030.0
2022-12-07 10:50:00,94.41,94.65,94.35,94.52,15449.0,90.2127,90.442,90.1554,90.3178,15449.0
2022-12-07 10:55:00,94.55,94.62,94.4,94.5,9754.0,90.3465,90.4134,90.2031,90.2987,9754.0
2022-12-07 11:00:00,94.51,94.81,94.51,94.81,13744.0,90.3083,90.5949,90.3083,90.5949,13744.0
2022-12-07 11:05:00,94.83,94.97,94.64,94.64,22473.0,90.614,90.7478,90.4325,90.4325,22473.0
2022-12-07 11:10:00,94.66,94.72,94.54,94.66,8934.0,90.4516,90.5089,90.3369,90.4516,8934.0
2022-12-07 11:15:00,94.66,94.86,94.6,94.6,10358.0,90.4516,90.6427,90.3943,90.3943,10358.0
2022-12-07 11:20:00,94.58,94.58,94.15,94.15,9219.0,90.3751,90.3751,89.9643,89.9643,9219.0
2022-12-07 11:25:00,94.15,94.2,93.96,93.98,18999.0,89.9643,90.012,89.7827,89.8018,18999.0
2022-12-07 11:30:00,93.96,94.09,93.87,94.01,18615.0,89.7827,89.9069,89.6967,89.8305,18615.0
2022-12-07 11:35:00,94.03,94.28,94.02,94.1,8997.0,89.8496,90.0885,89.84,89.9165,8997.0
2022-12-07 11:40:00,94.13,94.26,94.13,94.26,11035.0,89.9452,90.0694,89.9452,90.0694,11035.0
2022-12-07 11:45:00,94.25,94.35,94.17,94.29,12173.0,90.0598,90.1554,89.9834,90.098,12173.0
2022-12-07 11:50:00,94.24,94.26,93.99,94.0,9346.0,90.0503,90.0694,89.8114,89.8209,9346.0
2022-12-07 11:55:00,93.99,94.16,93.95,94.13,10359.0,89.8114,89.9738,89.7732,89.9452,10359.0
2022-12-07 12:00:00,94.14,94.16,93.91,93.97,18634.0,89.9547,89.9738,89.7349,89.7923,18634.0
2022-12-07 12:05:00,93.99,94.05,93.93,94.05,6633.0,89.8114,89.8687,89.754,89.8687,6633.0
2022-12-07 12:10:00,94.08,94.2,94.01,94.2,8754.0,89.8974,90.012,89.8305,90.012,8754.0
2022-12-07 12:15:00,94.29,94.4,94.14,94.19,10938.0,90.098,90.2031,89.9547,90.0025,10938.0
2022-12-07 12:20:00,94.23,94.26,94.1,94.16,3899.0,90.0407,90.0694,89.9165,89.9738,3899.0
2022-12-07 12:25:00,94.18,94.25,93.93,93.98,6553.0,89.9929,90.0598,89.754,89.8018,6553.0
2022-12-07 12:30:00,94.02,94.08,93.94,93.95,6624.0,89.84,89.8974,89.7636,89.7732,6624.0
2022-12-07 12:35:00,94.02,94.11,93.94,94.0,6714.0,89.84,89.926,89.7636,89.8209,6714.0
2022-12-07 12:40:00,94.0,94.15,93.98,94.08,7380.0,89.8209,89.9643,89.8018,89.8974,7380.0
2022-12-07 12:45:00,94.04,94.14,93.97,94.07,4741.0,89.8592,89.9547,89.7923,89.8878,4741.0
2022-12-07 12:50:00,94.11,94.11,94.0,94.0,4283.0,89.926,89.926,89.8209,89.8209,4283.0
2022-12-07 12:55:00,94.0,94.03,93.93,94.01,6623.0,89.8209,89.8496,89.754,89.8305,6623.0
2022-12-07 13:00:00,94.01,94.12,93.93,93.93,7847.0,89.8305,89.9356,89.754,89.754,7847.0
2022-12-07 13:05:00,93.94,94.07,93.85,94.03,8788.0,89.7636,89.8878,89.6776,89.8496,8788.0
2022-12-07 13:10:00,94.02,94.1,93.96,94.01,7714.0,89.84,89.9165,89.7827,89.8305,7714.0
2022-12-07 13:15:00,93.95,93.97,93.83,93.92,12044.0,89.7732,89.7923,89.6585,89.7445,12044.0
2022-12-07 13:20:00,93.93,93.97,93.82,93.97,5029.0,89.754,89.7923,89.6489,89.7923,5029.0
2022-12-07 13:25:00,93.97,93.97,93.79,93.8,6004.0,89.7923,89.7923,89.6203,89.6298,6004.0
2022-12-07 13:30:00,93.81,93.82,93.53,93.65,22015.0,89.6394,89.6489,89.3718,89.4865,22015.0
2022-12-07 13:35:00,93.66,93.71,93.57,93.6,7005.0,89.496,89.5438,89.41,89.4387,7005.0
2022-12-07 13:40:00,93.59,93.66,93.56,93.65,5731.0,89.4292,89.496,89.4005,89.4865,5731.0
2022-12-07 13:45:00,93.65,93.74,93.62,93.74,7227.0,89.4865,89.5725,89.4578,89.5725,7227.0
2022-12-07 13:50:00,93.74,93.74,93.53,93.54,9437.0,89.5725,89.5725,89.3718,89.3814,9437.0
2022-12-07 13:55:00,93.56,93.57,93.39,93.44,12289.0,89.4005,89.41,89.2381,89.2858,12289.0
2022-12-07 14:00:00,93.47,93.53,93.35,93.38,11634.0,89.3145,89.3718,89.1998,89.2285,11634.0
2022-12-07 14:05:00,93.38,93.56,93.38,93.55,11164.0,89.2285,89.4005,89.2285,89.3909,11164.0
2022-12-07 14:10:00,93.51,93.65,93.49,93.65,10383.0,89.3527,89.4865,89.3336,89.4865,10383.0
2022-12-07 14:15:00,93.62,93.63,93.52,93.58,29490.0,89.4578,89.4674,89.3623,89.4196,29490.0
2022-12-07 14:20:00,93.54,93.58,93.4,93.48,8377.0,89.3814,89.4196,89.2476,89.324,8377.0
2022-12-07 14:25:00,93.51,93.62,93.51,93.61,5012.0,89.3527,89.4578,89.3527,89.4483,5012.0
2022-12-07 14:30:00,93.62,93.63,93.48,93.63,13177.0,89.4578,89.4674,89.324,89.4674,13177.0
2022-12-07 14:35:00,93.59,93.72,93.58,93.69,5826.0,89.4292,89.5534,89.4196,89.5247,5826.0
2022-12-07 14:40:00,93.69,93.72,93.53,93.59,5816.0,89.5247,89.5534,89.3718,89.4292,5816.0
2022-12-07 14:45:00,93.62,93.64,93.48,93.55,18313.0,89.4578,89.4769,89.324,89.3909,18313.0
2022-12-07 14:50:00,93.55,93.62,93.49,93.5,10600.0,89.3909,89.4578,89.3336,89.3432,10600.0
2022-12-07 14:55:00,93.5,93.57,93.46,93.55,12320.0,89.3432,89.41,89.3049,89.3909,12320.0
2022-12-07 15:00:00,93.52,93.64,93.52,93.62,7194.0,89.3623,89.4769,89.3623,89.4578,7194.0
2022-12-07 15:05:00,93.62,93.64,93.39,93.44,9647.0,89.4578,89.4769,89.2381,89.2858,9647.0
2022-12-07 15:10:00,93.46,93.58,93.44,93.53,6781.0,89.3049,89.4196,89.2858,89.3718,6781.0
2022-12-07 15:15:00,93.5,93.59,93.39,93.41,17725.0,89.3432,89.4292,89.2381,89.2572,17725.0
2022-12-07 15:20:00,93.4,93.51,93.3,93.5,10933.0,89.2476,89.3527,89.1521,89.3432,10933.0
2022-12-07 15:25:00,93.5,93.5,93.41,93.45,8515.0,89.3432,89.3432,89.2572,89.2954,8515.0
2022-12-07 15:30:00,93.45,93.56,93.43,93.46,14472.0,89.2954,89.4005,89.2763,89.3049,14472.0
2022-12-07 15:35:00,93.46,93.48,93.33,93.48,22440.0,89.3049,89.324,89.1807,89.324,22440.0
2022-12-07 15:40:00,93.46,93.47,93.33,93.36,22980.0,89.3049,89.3145,89.1807,89.2094,22980.0
2022-12-07 15:45:00,93.34,93.43,93.29,93.29,22890.0,89.1903,89.2763,89.1425,89.1425,22890.0
2022-12-07 15:50:00,93.27,93.32,93.09,93.15,57207.0,89.1234,89.1712,88.9514,89.0087,57207.0
2022-12-07 15:55:00,93.15,93.3,93.1,93.23,110024.0,89.0087,89.1521,88.9609,89.0852,110024.0
2022-12-08 09:30:00,93.79,93.87,92.5,92.8,37274.0,89.6203,89.6967,88.3876,88.6743,37274.0
2022-12-08 09:35:00,92.67,93.2,92.55,93.09,10878.0,88.5501,89.0565,88.4354,88.9514,10878.0
2022-12-08 09:40:00,93.23,93.58,93.04,93.23,10979.0,89.0852,89.4196,88.9036,89.0852,10979.0
2022-12-08 09:45:00,93.26,94.01,93.26,93.77,12033.0,89.1138,89.8305,89.1138,89.6012,12033.0
2022-12-08 09:50:00,93.81,94.09,93.79,94.07,33931.0,89.6394,89.9069,89.6203,89.8878,33931.0
2022-12-08 09:55:00,94.09,94.41,94.04,94.14,39910.0,89.9069,90.2127,89.8592,89.9547,39910.0
2022-12-08 10:00:00,94.17,94.36,94.06,94.07,33260.0,89.9834,90.1649,89.8783,89.8878,33260.0
2022-12-08 10:05:00,94.07,94.4,93.95,94.02,25300.0,89.8878,90.2031,89.7732,89.84,25300.0
2022-12-08 10:10:00,94.02,94.09,93.88,93.99,9198.0,89.84,89.9069,89.7063,89.8114,9198.0
2022-12-08 10:15:00,94.0,94.19,93.99,94.08,20197.0,89.8209,90.0025,89.8114,89.8974,20197.0
2022-12-08 10:20:00,94.09,94.28,94.08,94.28,8691.0,89.9069,90.0885,89.8974,90.0885,8691.0
2022-12-08 10:25:00,94.33,94.46,94.12,94.31,20233.0,90.1363,90.2605,89.9356,90.1171,20233.0
2022-12-08 10:30:00,94.26,94.4,94.24,94.39,25746.0,90.0694,90.2031,90.0503,90.1936,25746.0
2022-12-08 10:35:00,94.36,94.49,94.23,94.34,9745.0,90.1649,90.2891,90.0407,90.1458,9745.0
2022-12-08 10:40:00,94.38,94.44,94.21,94.33,14694.0,90.184,90.2414,90.0216,90.1363,14694.0
2022-12-08 10:45:00,94.38,94.45,94.33,94.44,11781.0,90.184,90.2509,90.1363,90.2414,11781.0
2022-12-08 10:50:00,94.47,94.49,94.24,94.25,10032.0,90.27,90.2891,90.0503,90.0598,10032.0
2022-12-08 10:55:00,94.25,94.25,94.09,94.22,7494.0,90.0598,90.0598,89.9069,90.0312,7494.0
2022-12-08 11:00:00,94.17,94.23,93.96,94.11,12970.0,89.9834,90.0407,89.7827,89.926,12970.0
2022-12-08 11:05:00,94.11,94.14,93.71,93.72,11107.0,89.926,89.9547,89.5438,89.5534,11107.0
2022-12-08 11:10:00,93.74,93.99,93.74,93.94,8830.0,89.5725,89.8114,89.5725,89.7636,8830.0
2022-12-08 11:15:00,93.96,94.01,93.84,93.87,21223.0,89.7827,89.8305,89.668,89.6967,21223.0
2022-12-08 11:20:00,93.87,93.97,93.81,93.81,15404.0,89.6967,89.7923,89.6394,89.6394,15404.0
2022-12-08 11:25:00,93.84,94.03,93.72,94.03,15442.0,89.668,89.8496,89.5534,89.8496,15442.0
2022-12-08 11:30:00,94.01,94.14,93.97,94.07,17750.0,89.8305,89.9547,89.7923,89.8878,17750.0
2022-12-08 11:35:00,94.08,94.29,93.94,94.22,10296.0,89.8974,90.098,89.7636,90.0312,10296.0
2022-12-08 11:40:00,94.2,94.21,93.98,94.12,6214.0,90.012,90.0216,89.8018,89.9356,6214.0
2022-12-08 11:45:00,94.13,94.31,94.12,94.28,8749.0,89.9452,90.1171,89.9356,90.0885,8749.0
2022-12-08 11:50:00,94.27,94.33,94.16,94.19,7528.0,90.0789,90.1363,89.9738,90.0025,7528.0
2022-12-08 11:55:00,94.17,94.23,94.1,94.1,6262.0,89.9834,90.0407,89.9165,89.9165,6262.0
2022-12-08 12:00:00,94.12,94.12,93.81,93.91,12862.0,89.9356,89.9356,89.6394,89.7349,12862.0
2022-12-08 12:05:00,93.91,94.1,93.86,94.1,9551.0,89.7349,89.9165,89.6872,89.9165,9551.0
2022-12-08 12:10:00,94.07,94.1,93.92,93.97,13929.0,89.8878,89.9165,89.7445,89.7923,13929.0
2022-12-08 12:15:00,93.96,94.01,93.81,93.83,8758.0,89.7827,89.8305,89.6394,89.6585,8758.0
2022-12-08 12:20:00,93.79,93.84,93.63,93.72,6825.0,89.6203,89.668,89.4674,89.5534,6825.0
2022-12-08 12:25:00,93.67,93.69,93.46,93.46,10622.0,89.5056,89.5247,89.3049,89.3049,10622.0
2022-12-08 12:30:00,93.42,93.43,93.2,93.37,5584.0,89.2667,89.2763,89.0565,89.2189,5584.0
2022-12-08 12:35:00,93.33,93.33,93.09,93.09,5403.0,89.1807,89.1807,88.9514,88.9514,5403.0
2022-12-08 12:40:00,93.07,93.1,92.9,92.98,8027.0,88.9323,88.9609,88.7698,88.8463,8027.0
2022-12-08 12:45:00,92.98,93.05,92.94,92.95,8320.0,88.8463,88.9132,88.8081,88.8176,8320.0
2022-12-08 12:50:00,93.0,93.08,92.98,93.04,10893.0,88.8654,88.9418,88.8463,88.9036,10893.0
2022-12-08 12:55:00,93.02,93.12,93.02,93.09,2478.0,88.8845,88.9801,88.8845,88.9514,2478.0
2022-12-08 13:00:00,93.1,93.34,93.1,93.22,7021.0,88.9609,89.1903,88.9609,89.0756,7021.0
2022-12-08 13:05:00,93.22,93.33,93.19,93.32,6580.0,89.0756,89.1807,89.0469,89.1712,6580.0
2022-12-08 13:10:00,93.3,93.3,93.1,93.12,7380.0,89.1521,89.1521,88.9609,88.9801,7380.0
2022-12-08 13:15:00,93.13,93.27,93.1,93.25,17802.0,88.9896,89.1234,88.9609,89.1043,17802.0
2022-12-08 13:20:00,93.26,93.26,93.07,93.21,15959.0,89.1138,89.1138,88.9323,89.0661,15959.0
2022-12-08 13:25:00,93.21,93.37,93.2,93.37,12579.0,89.0661,89.2189,89.0565,89.2189,12579.0
2022-12-08 13:30:00,93.37,93.41,93.28,93.3,11650.0,89.2189,89.2572,89.1329,89.1521,11650.0
2022-12-08 13:35:00,93.3,93.4,93.18,93.4,12117.0,89.1521,89.2476,89.0374,89.2476,12117.0
2022-12-08 13:40:00,93.39,93.6,93.39,93.59,7124.0,89.2381,89.4387,89.2381,89.4292,7124.0
2022-12-08 13:45:00,93.58,93.59,93.5,93.55,5335.0,89.4196,89.4292,89.3432,89.3909,5335.0
2022-12-08 13:50:00,93.54,93.56,93.37,93.38,4790.0,89.3814,89.4005,89.2189,89.2285,4790.0
2022-12-08 13:55:00,93.38,93.44,93.37,93.44,5179.0,89.2285,89.2858,89.2189,89.2858,5179.0
2022-12-08 14:00:00,93.42,93.42,93.18,93.18,9010.0,89.2667,89.2667,89.0374,89.0374,9010.0
2022-12-08 14:05:00,93.18,93.18,92.92,93.11,7047.0,89.0374,89.0374,88.7889,88.9705,7047.0
2022-12-08 14:10:00,93.12,93.17,93.02,93.16,7118.0,88.9801,89.0278,88.8845,89.0183,7118.0
2022-12-08 14:15:00,93.16,93.33,93.12,93.2,11504.0,89.0183,89.1807,88.9801,89.0565,11504.0
2022-12-08 14:20:00,93.17,93.28,93.11,93.28,13382.0,89.0278,89.1329,88.9705,89.1329,13382.0
2022-12-08 14:25:00,93.28,93.29,93.1,93.14,8413.0,89.1329,89.1425,88.9609,88.9992,8413.0
2022-12-08 14:30:00,93.07,93.13,92.98,93.03,17706.0,88.9323,88.9896,88.8463,88.8941,17706.0
2022-12-08 14:35:00,93.06,93.15,92.99,93.14,5591.0,88.9227,89.0087,88.8558,88.9992,5591.0
2022-12-08 14:40:00,93.15,93.22,93.12,93.19,6827.0,89.0087,89.0756,88.9801,89.0469,6827.0
2022-12-08 14:45:00,93.19,93.32,93.18,93.28,5857.0,89.0469,89.1712,89.0374,89.1329,5857.0
2022-12-08 14:50:00,93.27,93.38,93.19,93.37,8335.0,89.1234,89.2285,89.0469,89.2189,8335.0
2022-12-08 14:55:00,93.37,93.42,93.21,93.21,13632.0,89.2189,89.2667,89.0661,89.0661,13632.0
2022-12-08 15:00:00,93.23,93.26,93.16,93.22,8862.0,89.0852,89.1138,89.0183,89.0756,8862.0
2022-12-08 15:05:00,93.23,93.23,93.06,93.19,8825.0,89.0852,89.0852,88.9227,89.0469,8825.0
2022-12-08 15:10:00,93.19,93.31,93.14,93.19,7761.0,89.0469,89.1616,88.9992,89.0469,7761.0
2022-12-08 15:15:00,93.14,93.25,93.09,93.23,14989.0,88.9992,89.1043,88.9514,89.0852,14989.0
2022-12-08 15:20:00,93.23,93.27,93.07,93.22,14682.0,89.0852,89.1234,88.9323,89.0756,14682.0
2022-12-08 15:25:00,93.22,93.25,93.09,93.21,18163.0,89.0756,89.1043,88.9514,89.0661,18163.0
2022-12-08 15:30:00,93.22,93.31,93.17,93.26,19065.0,89.0756,89.1616,89.0278,89.1138,19065.0
2022-12-08 15:35:00,93.24,93.45,93.18,93.39,36801.0,89.0947,89.2954,89.0374,89.2381,36801.0
2022-12-08 15:40:00,93.39,93.51,93.33,93.49,44840.0,89.2381,89.3527,89.1807,89.3336,44840.0
2022-12-08 15:45:00,93.48,93.48,92.99,93.06,43374.0,89.324,89.324,88.8558,88.9227,43374.0
2022-12-08 15:50:00,93.03,93.16,92.83,93.14,92932.0,88.8941,89.0183,88.7029,88.9992,92932.0
2022-12-08 15:55:00,93.14,93.67,93.12,93.59,233040.0,88.9992,89.5056,88.9801,89.4292,233040.0
2022-12-09 09:30:00,93.1,94.13,93.1,94.13,42542.0,88.9609,89.9452,88.9609,89.9452,42542.0
2022-12-09 09:35:00,94.1,94.19,93.82,93.95,11662.0,89.9165,90.0025,89.6489,89.7732,11662.0
2022-12-09 09:40:00,93.87,94.2,93.83,94.16,23130.0,89.6967,90.012,89.6585,89.9738,23130.0
2022-12-09 09:45:00,94.23,94.36,93.7,93.82,23544.0,90.0407,90.1649,89.5343,89.6489,23544.0
2022-12-09 09:50:00,93.76,93.83,93.43,93.83,13242.0,89.5916,89.6585,89.2763,89.6585,13242.0
2022-12-09 09:55:00,93.84,93.97,93.64,93.93,23645.0,89.668,89.7923,89.4769,89.754,23645.0
2022-12-09 10:00:00,93.95,94.31,93.59,94.22,22345.0,89.7732,90.1171,89.4292,90.0312,22345.0
2022-12-09 10:05:00,94.27,94.42,94.09,94.14,10606.0,90.0789,90.2223,89.9069,89.9547,10606.0
2022-12-09 10:10:00,94.22,94.4,94.14,94.28,12186.0,90.0312,90.2031,89.9547,90.0885,12186.0
2022-12-09 10:15:00,94.24,94.36,94.05,94.28,8209.0,90.0503,90.1649,89.8687,90.0885,8209.0
2022-12-09 10:20:00,94.29,94.48,94.16,94.36,8620.0,90.098,90.2796,89.9738,90.1649,8620.0
2022-12-09 10:25:00,94.23,94.43,94.21,94.43,5650.0,90.0407,90.2318,90.0216,90.2318,5650.0
2022-12-09 10:30:00,94.41,94.57,94.29,94.31,8476.0,90.2127,90.3656,90.098,90.1171,8476.0
2022-12-09 10:35:00,94.31,94.61,94.18,94.56,13781.0,90.1171,90.4038,89.9929,90.356,13781.0
2022-12-09 10:40:00,94.53,94.67,94.53,94.67,11592.0,90.3274,90.4611,90.3274,90.4611,11592.0
2022-12-09 10:45:00,94.65,94.75,94.49,94.59,17721.0,90.442,90.5376,90.2891,90.3847,17721.0
2022-12-09 10:50:00,94.56,94.83,94.56,94.81,16180.0,90.356,90.614,90.356,90.5949,16180.0
2022-12-09 10:55:00,94.83,94.91,94.7,94.8,18641.0,90.614,90.6905,90.4898,90.5854,18641.0
2022-12-09 11:00:00,94.84,94.87,94.73,94.75,7170.0,90.6236,90.6523,90.5185,90.5376,7170.0
2022-12-09 11:05:00,94.78,94.84,94.61,94.63,7590.0,90.5663,90.6236,90.4038,90.4229,7590.0
2022-12-09 11:10:00,94.6,94.61,94.43,94.5,12056.0,90.3943,90.4038,90.2318,90.2987,12056.0
2022-12-09 11:15:00,94.5,94.59,94.41,94.48,4184.0,90.2987,90.3847,90.2127,90.2796,4184.0
2022-12-09 11:20:00,94.45,94.62,94.45,94.53,8232.0,90.2509,90.4134,90.2509,90.3274,8232.0
2022-12-09 11:25:00,94.53,94.55,94.45,94.47,4203.0,90.3274,90.3465,90.2509,90.27,4203.0
2022-12-09 11:30:00,94.46,94.57,94.42,94.53,7459.0,90.2605,90.3656,90.2223,90.3274,7459.0
2022-12-09 11:35:00,94.52,94.63,94.32,94.39,12701.0,90.3178,90.4229,90.1267,90.1936,12701.0
2022-12-09 11:40:00,94.44,94.63,94.32,94.61,6956.0,90.2414,90.4229,90.1267,90.4038,6956.0
2022-12-09 11:45:00,94.61,94.7,94.58,94.63,4782.0,90.4038,90.4898,90.3751,90.4229,4782.0
2022-12-09 11:50:00,94.68,94.78,94.6,94.6,5076.0,90.4707,90.5663,90.3943,90.3943,5076.0
2022-12-09 11:55:00,94.63,94.73,94.63,94.72,8684.0,90.4229,90.5185,90.4229,90.5089,8684.0
2022-12-09 12:00:00,94.75,94.92,94.71,94.88,13726.0,90.5376,90.7,90.4994,90.6618,13726.0
2022-12-09 12:05:00,94.85,94.95,94.82,94.87,5765.0,90.6331,90.7287,90.6045,90.6523,5765.0
2022-12-09 12:10:00,94.89,95.02,94.86,94.9,15634.0,90.6714,90.7956,90.6427,90.6809,15634.0
2022-12-09 12:15:00,94.84,94.88,94.72,94.73,10704.0,90.6236,90.6618,90.5089,90.5185,10704.0
2022-12-09 12:20:00,94.75,94.87,94.71,94.84,5977.0,90.5376,90.6523,90.4994,90.6236,5977.0
2022-12-09 12:25:00,94.86,94.88,94.75,94.79,6957.0,90.6427,90.6618,90.5376,90.5758,6957.0
2022-12-09 12:30:00,94.8,95.08,94.79,95.04,10204.0,90.5854,90.8529,90.5758,90.8147,10204.0
2022-12-09 12:35:00,95.07,95.13,95.03,95.05,7145.0,90.8434,90.9007,90.8051,90.8243,7145.0
2022-12-09 12:40:00,95.05,95.07,94.91,95.03,6354.0,90.8243,90.8434,90.6905,90.8051,6354.0
2022-12-09 12:45:00,95.03,95.13,95.0,95.1,11414.0,90.8051,90.9007,90.7765,90.872,11414.0
2022-12-09 12:50:00,95.1,95.21,95.07,95.18,18969.0,90.872,90.9771,90.8434,90.9485,18969.0
2022-12-09 12:55:00,95.18,95.25,95.14,95.22,17662.0,90.9485,91.0154,90.9102,90.9867,17662.0
2022-12-09 13:00:00,95.23,95.3,95.15,95.29,9877.0,90.9962,91.0631,90.9198,91.0536,9877.0
2022-12-09 13:05:00,95.28,95.3,95.2,95.23,8581.0,91.044,91.0631,90.9676,90.9962,8581.0
2022-12-09 13:10:00,95.23,95.36,95.17,95.36,14861.0,90.9962,91.1205,90.9389,91.1205,14861.0
2022-12-09 13:15:00,95.36,95.41,95.26,95.29,4725.0,91.1205,91.1682,91.0249,91.0536,4725.0
2022-12-09 13:20:00,95.29,95.29,95.12,95.12,10891.0,91.0536,91.0536,90.8911,90.8911,10891.0
2022-12-09 13:25:00,95.12,95.19,95.07,95.17,6274.0,90.8911,90.958,90.8434,90.9389,6274.0
2022-12-09 13:30:00,95.15,95.29,95.14,95.19,7286.0,90.9198,91.0536,90.9102,90.958,7286.0
2022-12-09 13:35:00,95.2,95.3,95.18,95.29,6165.0,90.9676,91.0631,90.9485,91.0536,6165.0
2022-12-09 13:40:00,95.3,95.33,95.23,95.31,6395.0,91.0631,91.0918,90.9962,91.0727,6395.0
2022-12-09 13:45:00,95.31,95.32,95.17,95.22,6716.0,91.0727,91.0822,90.9389,90.9867,6716.0
2022-12-09 13:50:00,95.2,95.24,95.01,95.05,6658.0,90.9676,91.0058,90.786,90.8243,6658.0
2022-12-09 13:55:00,95.03,95.11,95.0,95.11,8833.0,90.8051,90.8816,90.7765,90.8816,8833.0
2022-12-09 14:00:00,95.11,95.15,95.03,95.12,16487.0,90.8816,90.9198,90.8051,90.8911,16487.0
2022-12-09 14:05:00,95.14,95.16,94.96,95.06,24353.0,90.9102,90.9294,90.7383,90.8338,24353.0
2022-12-09 14:10:00,95.05,95.1,94.96,95.1,25631.0,90.8243,90.872,90.7383,90.872,25631.0
2022-12-09 14:15:00,95.12,95.12,94.86,94.86,12668.0,90.8911,90.8911,90.6427,90.6427,12668.0
2022-12-09 14:20:00,94.89,94.96,94.88,94.93,8238.0,90.6714,90.7383,90.6618,90.7096,8238.0
2022-12-09 14:25:00,94.93,94.96,94.89,94.89,15063.0,90.7096,90.7383,90.6714,90.6714,15063.0
2022-12-09 14:30:00,94.87,94.88,94.78,94.88,4909.0,90.6523,90.6618,90.5663,90.6618,4909.0
2022-12-09 14:35:00,94.86,94.92,94.78,94.83,4272.0,90.6427,90.7,90.5663,90.614,4272.0
2022-12-09 14:40:00,94.83,94.83,94.6,94.67,5198.0,90.614,90.614,90.3943,90.4611,5198.0
2022-12-09 14:45:00,94.65,94.77,94.62,94.77,6107.0,90.442,90.5567,90.4134,90.5567,6107.0
2022-12-09 14:50:00,94.76,94.77,94.66,94.74,9522.0,90.5471,90.5567,90.4516,90.528,9522.0
2022-12-09 14:55:00,94.75,94.76,94.58,94.65,14642.0,90.5376,90.5471,90.3751,90.442,14642.0
2022-12-09 15:00:00,94.66,94.76,94.66,94.75,7179.0,90.4516,90.5471,90.4516,90.5376,7179.0
2022-12-09 15:05:00,94.76,94.88,94.72,94.76,9311.0,90.5471,90.6618,90.5089,90.5471,9311.0
2022-12-09 15:10:00,94.75,94.85,94.7,94.84,6343.0,90.5376,90.6331,90.4898,90.6236,6343.0
2022-12-09 15:15:00,94.86,94.92,94.79,94.86,9855.0,90.6427,90.7,90.5758,90.6427,9855.0
2022-12-09 15:20:00,94.87,94.92,94.81,94.82,8856.0,90.6523,90.7,90.5949,90.6045,8856.0
2022-12-09 15:25:00,94.8,94.85,94.79,94.82,10572.0,90.5854,90.6331,90.5758,90.6045,10572.0
2022-12-09 15:30:00,94.82,94.9,94.73,94.85,10648.0,90.6045,90.6809,90.5185,90.6331,10648.0
2022-12-09 15:35:00,94.85,94.88,94.63,94.66,16603.0,90.6331,90.6618,90.4229,90.4516,16603.0
2022-12-09 15:40:00,94.66,94.68,94.53,94.54,21492.0,90.4516,90.4707,90.3274,90.3369,21492.0
2022-12-09 15:45:00,94.52,94.61,94.43,94.55,36515.0,90.3178,90.4038,90.2318,90.3465,36515.0
2022-12-09 15:50:00,94.54,94.6,94.44,94.59,47748.0,90.3369,90.3943,90.2414,90.3847,47748.0
2022-12-09 15:55:00,94.6,94.64,94.36,94.4,105830.0,90.3943,90.4325,90.1649,90.2031,105830.0
2022-12-12 09:30:00,94.93,95.34,94.23,94.89,56674.0,90.7096,91.1014,90.0407,90.6714,56674.0
2022-12-12 09:35:00,94.96,95.32,94.75,94.81,17842.0,90.7383,91.0822,90.5376,90.5949,17842.0
2022-12-12 09:40:00,94.93,95.29,94.71,95.11,29258.0,90.7096,91.0536,90.4994,90.8816,29258.0
2022-12-12 09:45:00,95.13,95.68,95.02,95.53,33779.0,90.9007,91.4262,90.7956,91.2829,33779.0
2022-12-12 09:50:00,95.5,95.57,95.05,95.17,14429.0,91.2542,91.3211,90.8243,90.9389,14429.0
2022-12-12 09:55:00,95.23,95.7,95.12,95.61,35008.0,90.9962,91.4454,90.8911,91.3594,35008.0
2022-12-12 10:00:00,95.61,95.69,95.5,95.69,26193.0,91.3594,91.4358,91.2542,91.4358,26193.0
2022-12-12 10:05:00,95.67,95.92,95.62,95.83,14512.0,91.4167,91.6556,91.3689,91.5696,14512.0
2022-12-12 10:10:00,95.86,96.04,95.71,95.78,15825.0,91.5982,91.7702,91.4549,91.5218,15825.0
2022-12-12 10:15:00,95.83,95.87,95.5,95.77,21279.0,91.5696,91.6078,91.2542,91.5122,21279.0
2022-12-12 10:20:00,95.78,96.09,95.78,95.98,21582.0,91.5218,91.818,91.5218,91.7129,21582.0
2022-12-12 10:25:00,95.93,96.17,95.86,95.91,30550.0,91.6651,91.8945,91.5982,91.646,30550.0
2022-12-12 10:30:00,95.91,96.36,95.85,96.26,20709.0,91.646,92.076,91.5887,91.9805,20709.0
2022-12-12 10:35:00,96.31,96.36,96.19,96.23,24369.0,92.0282,92.076,91.9136,91.9518,24369.0
2022-12-12 10:40:00,96.23,96.5,96.17,96.41,34812.0,91.9518,92.2098,91.8945,92.1238,34812.0
2022-12-12 10:45:00,96.41,96.41,96.16,96.22,24584.0,92.1238,92.1238,91.8849,91.9422,24584.0
2022-12-12 10:50:00,96.16,96.34,96.04,96.28,17615.0,91.8849,92.0569,91.7702,91.9996,17615.0
2022-12-12 10:55:00,96.33,96.33,96.16,96.28,15805.0,92.0473,92.0473,91.8849,91.9996,15805.0
2022-12-12 11:00:00,96.29,96.36,96.14,96.35,59170.0,92.0091,92.076,91.8658,92.0665,59170.0
2022-12-12 11:05:00,96.39,96.64,96.38,96.61,9013.0,92.1047,92.3436,92.0951,92.3149,9013.0
2022-12-12 11:10:00,96.54,96.73,96.44,96.65,26805.0,92.248,92.4296,92.1525,92.3531,26805.0
2022-12-12 11:15:00,96.64,96.69,96.49,96.52,8631.0,92.3436,92.3913,92.2002,92.2289,8631.0
2022-12-12 11:20:00,96.54,96.81,96.53,96.79,11409.0,92.248,92.506,92.2385,92.4869,11409.0
2022-12-12 11:25:00,96.79,96.95,96.72,96.91,11534.0,92.4869,92.6398,92.42,92.6016,11534.0
2022-12-12 11:30:00,96.91,96.91,96.72,96.82,14377.0,92.6016,92.6016,92.42,92.5156,14377.0
2022-12-12 11:35:00,96.84,97.15,96.83,97.08,18314.0,92.5347,92.8309,92.5251,92.764,18314.0
2022-12-12 11:40:00,97.06,97.09,96.82,96.86,28495.0,92.7449,92.7736,92.5156,92.5538,28495.0
2022-12-12 11:45:00,96.86,97.17,96.79,97.15,15391.0,92.5538,92.85,92.4869,92.8309,15391.0
2022-12-12 11:50:00,97.14,97.14,96.97,97.02,7404.0,92.8213,92.8213,92.6589,92.7067,7404.0
2022-12-12 11:55:00,97.04,97.2,97.04,97.2,5115.0,92.7258,92.8787,92.7258,92.8787,5115.0
2022-12-12 12:00:00,97.21,97.4,97.13,97.4,15912.0,92.8882,93.0698,92.8118,93.0698,15912.0
2022-12-12 12:05:00,97.4,97.43,97.12,97.19,14254.0,93.0698,93.0984,92.8022,92.8691,14254.0
2022-12-12 12:10:00,97.19,97.25,97.08,97.16,9067.0,92.8691,92.9264,92.764,92.8404,9067.0
2022-12-12 12:15:00,97.18,97.33,97.14,97.28,10862.0,92.8596,93.0029,92.8213,92.9551,10862.0
2022-12-12 12:20:00,97.29,97.29,96.98,96.98,7425.0,92.9647,92.9647,92.6684,92.6684,7425.0
2022-12-12 12:25:00,96.94,97.1,96.94,96.99,8828.0,92.6302,92.7831,92.6302,92.678,8828.0
2022-12-12 12:30:00,96.99,97.03,96.82,96.88,5628.0,92.678,92.7162,92.5156,92.5729,5628.0
2022-12-12 12:35:00,96.89,97.04,96.88,96.99,4935.0,92.5824,92.7258,92.5729,92.678,4935.0
2022-12-12 12:40:00,97.0,97.02,96.89,96.93,4384.0,92.6876,92.7067,92.5824,92.6207,4384.0
2022-12-12 12:45:00,96.94,97.01,96.94,96.94,5649.0,92.6302,92.6971,92.6302,92.6302,5649.0
2022-12-12 12:50:00,96.93,97.1,96.92,97.07,5398.0,92.6207,92.7831,92.6111,92.7544,5398.0
2022-12-12 12:55:00,97.12,97.12,96.98,97.01,5962.0,92.8022,92.8022,92.6684,92.6971,5962.0
2022-12-12 13:00:00,97.0,97.07,96.82,96.82,7792.0,92.6876,92.7544,92.5156,92.5156,7792.0
2022-12-12 13:05:00,96.82,97.01,96.8,97.01,5430.0,92.5156,92.6971,92.4964,92.6971,5430.0
2022-12-12 13:10:00,96.95,96.97,96.7,96.72,4627.0,92.6398,92.6589,92.4009,92.42,4627.0
2022-12-12 13:15:00,96.76,97.0,96.75,97.0,15951.0,92.4582,92.6876,92.4487,92.6876,15951.0
2022-12-12 13:20:00,97.01,97.02,96.83,96.87,7488.0,92.6971,92.7067,92.5251,92.5633,7488.0
2022-12-12 13:25:00,96.86,96.86,96.69,96.7,8237.0,92.5538,92.5538,92.3913,92.4009,8237.0
2022-12-12 13:30:00,96.75,96.91,96.74,96.89,7739.0,92.4487,92.6016,92.4391,92.5824,7739.0
2022-12-12 13:35:00,96.89,96.94,96.8,96.91,15380.0,92.5824,92.6302,92.4964,92.6016,15380.0
2022-12-12 13:40:00,96.94,96.94,96.76,96.91,14235.0,92.6302,92.6302,92.4582,92.6016,14235.0
2022-12-12 13:45:00,96.86,96.93,96.79,96.91,3444.0,92.5538,92.6207,92.4869,92.6016,3444.0
2022-12-12 13:50:00,96.93,96.93,96.78,96.78,3589.0,92.6207,92.6207,92.4773,92.4773,3589.0
2022-12-12 13:55:00,96.77,96.79,96.71,96.76,5645.0,92.4678,92.4869,92.4105,92.4582,5645.0
2022-12-12 14:00:00,96.76,96.82,96.67,96.73,8266.0,92.4582,92.5156,92.3722,92.4296,8266.0
2022-12-12 14:05:00,96.71,96.77,96.66,96.7,5224.0,92.4105,92.4678,92.3627,92.4009,5224.0
2022-12-12 14:10:00,96.74,96.84,96.71,96.81,6967.0,92.4391,92.5347,92.4105,92.506,6967.0
2022-12-12 14:15:00,96.81,96.84,96.72,96.75,21931.0,92.506,92.5347,92.42,92.4487,21931.0
2022-12-12 14:20:00,96.79,96.82,96.74,96.79,6472.0,92.4869,92.5156,92.4391,92.4869,6472.0
2022-12-12 14:25:00,96.79,96.91,96.77,96.79,10364.0,92.4869,92.6016,92.4678,92.4869,10364.0
2022-12-12 14:30:00,96.79,96.81,96.71,96.81,8530.0,92.4869,92.506,92.4105,92.506,8530.0
2022-12-12 14:35:00,96.81,96.83,96.74,96.78,9891.0,92.506,92.5251,92.4391,92.4773,9891.0
2022-12-12 14:40:00,96.79,96.84,96.75,96.79,8438.0,92.4869,92.5347,92.4487,92.4869,8438.0
2022-12-12 14:45:00,96.81,96.93,96.81,96.82,17673.0,92.506,92.6207,92.506,92.5156,17673.0
2022-12-12 14:50:00,96.82,96.92,96.81,96.89,13831.0,92.5156,92.6111,92.506,92.5824,13831.0
2022-12-12 14:55:00,96.91,97.1,96.89,97.06,17808.0,92.6016,92.7831,92.5824,92.7449,17808.0
2022-12-12 15:00:00,97.06,97.14,97.06,97.12,6106.0,92.7449,92.8213,92.7449,92.8022,6106.0
2022-12-12 15:05:00,97.13,97.35,97.12,97.3,31065.0,92.8118,93.022,92.8022,92.9742,31065.0
2022-12-12 15:10:00,97.3,97.48,97.3,97.43,54731.0,92.9742,93.1462,92.9742,93.0984,54731.0
2022-12-12 15:15:00,97.43,97.61,97.36,97.61,32245.0,93.0984,93.2704,93.0316,93.2704,32245.0
2022-12-12 15:20:00,97.61,97.93,97.53,97.93,37878.0,93.2704,93.5762,93.194,93.5762,37878.0
2022-12-12 15:25:00,97.95,98.02,97.88,97.94,32276.0,93.5953,93.6622,93.5284,93.5858,32276.0
2022-12-12 15:30:00,97.97,98.11,97.95,98.03,24556.0,93.6144,93.7482,93.5953,93.6718,24556.0
2022-12-12 15:35:00,98.01,98.01,97.74,97.75,22329.0,93.6527,93.6527,93.3947,93.4042,22329.0
2022-12-12 15:40:00,97.75,97.76,97.45,97.45,36131.0,93.4042,93.4138,93.1176,93.1176,36131.0
2022-12-12 15:45:00,97.44,97.54,97.42,97.45,40629.0,93.108,93.2035,93.0889,93.1176,40629.0
2022-12-12 15:50:00,97.44,97.49,97.29,97.44,67211.0,93.108,93.1558,92.9647,93.108,67211.0
2022-12-12 15:55:00,97.45,97.64,97.4,97.52,142839.0,93.1176,93.2991,93.0698,93.1844,142839.0
2022-12-13 09:30:00,101.31,103.22,100.93,101.5,217116.0,96.8059,98.631,96.4428,96.9875,217116.0
2022-12-13 09:35:00,101.59,101.99,101.1,101.28,70701.0,97.0735,97.4557,96.6053,96.7773,70701.0
2022-12-13 09:40:00,101.28,102.2,101.14,101.98,73633.0,96.7773,97.6564,96.6435,97.4462,73633.0
2022-12-13 09:45:00,101.93,102.08,101.38,101.7,46117.0,97.3984,97.5417,96.8728,97.1786,46117.0
2022-12-13 09:50:00,101.66,101.95,101.39,101.65,34546.0,97.1404,97.4175,96.8824,97.1308,34546.0
2022-12-13 09:55:00,101.59,101.92,101.32,101.43,27886.0,97.0735,97.3888,96.8155,96.9206,27886.0
2022-12-13 10:00:00,101.43,101.48,100.44,100.47,30325.0,96.9206,96.9684,95.9746,96.0033,30325.0
2022-12-13 10:05:00,100.45,100.57,99.85,100.23,43672.0,95.9842,96.0988,95.4109,95.774,43672.0
2022-12-13 10:10:00,100.16,100.27,99.8,100.01,33480.0,95.7071,95.8122,95.3631,95.5637,33480.0
2022-12-13 10:15:00,99.96,100.21,99.7,99.81,73524.0,95.516,95.7548,95.2675,95.3726,73524.0
2022-12-13 10:20:00,99.82,99.82,99.04,99.11,40256.0,95.3822,95.3822,94.6369,94.7038,40256.0
2022-12-13 10:25:00,99.07,99.56,98.75,99.4,42708.0,94.6655,95.1337,94.3598,94.9809,42708.0
2022-12-13 10:30:00,99.43,99.69,99.22,99.69,29080.0,95.0095,95.258,94.8089,95.258,29080.0
2022-12-13 10:35:00,99.67,99.67,98.72,98.73,17853.0,95.2389,95.2389,94.3311,94.3406,17853.0
2022-12-13 10:40:00,98.79,99.19,98.74,99.04,30999.0,94.398,94.7802,94.3502,94.6369,30999.0
2022-12-13 10:45:00,99.1,99.49,98.78,98.81,29409.0,94.6942,95.0669,94.3884,94.4171,29409.0
2022-12-13 10:50:00,98.76,99.21,98.69,99.14,20082.0,94.3693,94.7993,94.3024,94.7324,20082.0
2022-12-13 10:55:00,99.18,99.33,99.0,99.06,20753.0,94.7706,94.914,94.5986,94.656,20753.0
2022-12-13 11:00:00,99.11,99.58,99.06,99.57,24362.0,94.7038,95.1529,94.656,95.1433,24362.0
2022-12-13 11:05:00,99.49,99.59,99.21,99.36,12944.0,95.0669,95.1624,94.7993,94.9426,12944.0
2022-12-13 11:10:00,99.28,99.78,99.28,99.78,9875.0,94.8662,95.344,94.8662,95.344,9875.0
2022-12-13 11:15:00,99.75,99.81,99.42,99.43,10936.0,95.3153,95.3726,95.0,95.0095,10936.0
2022-12-13 11:20:00,99.39,99.48,99.25,99.29,16884.0,94.9713,95.0573,94.8375,94.8757,16884.0
2022-12-13 11:25:00,99.24,99.6,99.15,99.52,15222.0,94.828,95.172,94.742,95.0955,15222.0
2022-12-13 11:30:00,99.56,99.75,99.56,99.64,9719.0,95.1337,95.3153,95.1337,95.2102,9719.0
2022-12-13 11:35:00,99.68,99.72,99.37,99.4,7488.0,95.2484,95.2866,94.9522,94.9809,7488.0
2022-12-13 11:40:00,99.38,99.47,99.29,99.38,6403.0,94.9617,95.0477,94.8757,94.9617,6403.0
2022-12-13 11:45:00,99.37,99.37,98.78,98.85,7841.0,94.9522,94.9522,94.3884,94.4553,7841.0
2022-12-13 11:50:00,98.82,98.86,98.41,98.72,8188.0,94.4266,94.4649,94.0349,94.3311,8188.0
2022-12-13 11:55:00,98.68,98.84,98.6,98.77,11777.0,94.2929,94.4458,94.2164,94.3789,11777.0
2022-12-13 12:00:00,98.8,99.05,98.73,99.05,4680.0,94.4075,94.6464,94.3406,94.6464,4680.0
2022-12-13 12:05:00,99.08,99.42,99.08,99.37,12975.0,94.6751,95.0,94.6751,94.9522,12975.0
2022-12-13 12:10:00,99.37,99.37,99.0,99.21,19698.0,94.9522,94.9522,94.5986,94.7993,19698.0
2022-12-13 12:15:00,99.12,99.16,98.47,98.47,10968.0,94.7133,94.7515,94.0922,94.0922,10968.0
2022-12-13 12:20:00,98.42,98.83,98.41,98.66,15073.0,94.0444,94.4362,94.0349,94.2738,15073.0
2022-12-13 12:25:00,98.71,98.84,98.64,98.68,11799.0,94.3215,94.4458,94.2546,94.2929,11799.0
2022-12-13 12:30:00,98.61,98.71,98.49,98.56,7037.0,94.226,94.3215,94.1113,94.1782,7037.0
2022-12-13 12:35:00,98.55,98.76,98.44,98.76,3697.0,94.1686,94.3693,94.0635,94.3693,3697.0
2022-12-13 12:40:00,98.77,98.78,98.31,98.38,9872.0,94.3789,94.3884,93.9393,94.0062,9872.0
2022-12-13 12:45:00,98.36,98.47,98.01,98.01,12985.0,93.9871,94.0922,93.6527,93.6527,12985.0
2022-12-13 12:50:00,98.01,98.18,97.86,98.13,15338.0,93.6527,93.8151,93.5093,93.7673,15338.0
2022-12-13 12:55:00,98.1,98.4,98.07,98.37,5634.0,93.7387,94.0253,93.71,93.9966,5634.0
2022-12-13 13:00:00,98.37,98.6,98.37,98.57,7771.0,93.9966,94.2164,93.9966,94.1878,7771.0
2022-12-13 13:05:00,98.58,98.8,98.52,98.64,13425.0,94.1973,94.4075,94.14,94.2546,13425.0
2022-12-13 13:10:00,98.61,98.82,98.61,98.82,4396.0,94.226,94.4266,94.226,94.4266,4396.0
2022-12-13 13:15:00,98.85,99.15,98.77,99.12,17644.0,94.4553,94.742,94.3789,94.7133,17644.0
2022-12-13 13:20:00,99.15,99.22,99.05,99.2,10037.0,94.742,94.8089,94.6464,94.7897,10037.0
2022-12-13 13:25:00,99.17,99.3,99.14,99.3,31202.0,94.7611,94.8853,94.7324,94.8853,31202.0
2022-12-13 13:30:00,99.31,99.45,99.28,99.34,37787.0,94.8949,95.0286,94.8662,94.9235,37787.0
2022-12-13 13:35:00,99.32,99.45,99.21,99.22,16433.0,94.9044,95.0286,94.7993,94.8089,16433.0
2022-12-13 13:40:00,99.16,99.18,98.91,99.13,25203.0,94.7515,94.7706,94.5126,94.7229,25203.0
2022-12-13 13:45:00,99.2,99.24,98.9,98.93,5343.0,94.7897,94.828,94.5031,94.5318,5343.0
2022-12-13 13:50:00,98.89,98.95,98.69,98.69,45555.0,94.4935,94.5509,94.3024,94.3024,45555.0
2022-12-13 13:55:00,98.75,99.04,98.75,99.02,5861.0,94.3598,94.6369,94.3598,94.6178,5861.0
2022-12-13 14:00:00,99.03,99.2,98.97,99.14,9103.0,94.6273,94.7897,94.57,94.7324,9103.0
2022-12-13 14:05:00,99.18,99.18,98.93,98.95,4459.0,94.7706,94.7706,94.5318,94.5509,4459.0
2022-12-13 14:10:00,98.94,99.1,98.91,99.0,10019.0,94.5413,94.6942,94.5126,94.5986,10019.0
2022-12-13 14:15:00,98.97,98.97,98.77,98.85,5305.0,94.57,94.57,94.3789,94.4553,5305.0
2022-12-13 14:20:00,98.86,98.9,98.75,98.83,5160.0,94.4649,94.5031,94.3598,94.4362,5160.0
2022-12-13 14:25:00,98.81,98.93,98.69,98.93,20647.0,94.4171,94.5318,94.3024,94.5318,20647.0
2022-12-13 14:30:00,98.89,98.9,98.62,98.7,13878.0,94.4935,94.5031,94.2355,94.312,13878.0
2022-12-13 14:35:00,98.67,98.88,98.61,98.88,18035.0,94.2833,94.484,94.226,94.484,18035.0
2022-12-13 14:40:00,98.89,99.4,98.85,99.34,39364.0,94.4935,94.9809,94.4553,94.9235,39364.0
2022-12-13 14:45:00,99.38,99.38,99.19,99.25,12894.0,94.9617,94.9617,94.7802,94.8375,12894.0
2022-12-13 14:50:00,99.21,99.21,98.83,98.86,13491.0,94.7993,94.7993,94.4362,94.4649,13491.0
2022-12-13 14:55:00,98.84,98.84,98.72,98.8,7491.0,94.4458,94.4458,94.3311,94.4075,7491.0
2022-12-13 15:00:00,98.8,98.8,98.33,98.38,11571.0,94.4075,94.4075,93.9584,94.0062,11571.0
2022-12-13 15:05:00,98.37,98.51,98.37,98.44,10726.0,93.9966,94.1304,93.9966,94.0635,10726.0
2022-12-13 15:10:00,98.45,98.53,98.38,98.46,17695.0,94.0731,94.1495,94.0062,94.0826,17695.0
2022-12-13 15:15:00,98.44,98.96,98.44,98.8,22520.0,94.0635,94.5604,94.0635,94.4075,22520.0
2022-12-13 15:20:00,98.78,99.0,98.73,98.96,13147.0,94.3884,94.5986,94.3406,94.5604,13147.0
2022-12-13 15:25:00,98.97,98.98,98.8,98.88,10465.0,94.57,94.5795,94.4075,94.484,10465.0
2022-12-13 15:30:00,98.85,99.15,98.85,99.08,17954.0,94.4553,94.742,94.4553,94.6751,17954.0
2022-12-13 15:35:00,99.03,99.06,98.71,98.77,12272.0,94.6273,94.656,94.3215,94.3789,12272.0
2022-12-13 15:40:00,98.76,99.03,98.76,99.0,14663.0,94.3693,94.6273,94.3693,94.5986,14663.0
2022-12-13 15:45:00,99.02,99.17,98.87,98.91,20941.0,94.6178,94.7611,94.4744,94.5126,20941.0
2022-12-13 15:50:00,98.91,99.21,98.91,99.07,47924.0,94.5126,94.7993,94.5126,94.6655,47924.0
2022-12-13 15:55:00,99.07,99.07,98.68,98.91,145095.0,94.6655,94.6655,94.2929,94.5126,145095.0
2022-12-14 09:30:00,98.24,99.3,98.02,99.11,17073.0,93.8724,94.8853,93.6622,94.7038,17073.0
2022-12-14 09:35:00,99.03,99.21,98.63,98.8,11454.0,94.6273,94.7993,94.2451,94.4075,11454.0
2022-12-14 09:40:00,98.75,98.83,98.11,98.42,6077.0,94.3598,94.4362,93.7482,94.0444,6077.0
2022-12-14 09:45:00,98.41,98.69,98.17,98.36,15809.0,94.0349,94.3024,93.8055,93.9871,15809.0
2022-12-14 09:50:00,98.44,98.56,98.07,98.29,14100.0,94.0635,94.1782,93.71,93.9202,14100.0
2022-12-14 09:55:00,98.25,98.33,97.97,98.08,23347.0,93.882,93.9584,93.6144,93.7195,23347.0
2022-12-14 10:00:00,98.11,98.22,97.53,97.96,20356.0,93.7482,93.8533,93.194,93.6049,20356.0
2022-12-14 10:05:00,97.84,97.94,97.56,97.59,14590.0,93.4902,93.5858,93.2227,93.2513,14590.0
2022-12-14 10:10:00,97.64,98.07,97.62,97.98,15783.0,93.2991,93.71,93.28,93.624,15783.0
2022-12-14 10:15:00,97.98,98.3,97.98,98.22,8317.0,93.624,93.9298,93.624,93.8533,8317.0
2022-12-14 10:20:00,98.2,98.37,98.02,98.16,12114.0,93.8342,93.9966,93.6622,93.796,12114.0
2022-12-14 10:25:00,98.17,98.41,98.07,98.37,7115.0,93.8055,94.0349,93.71,93.9966,7115.0
2022-12-14 10:30:00,98.37,98.39,98.19,98.25,6989.0,93.9966,94.0158,93.8247,93.882,6989.0
2022-12-14 10:35:00,98.22,98.22,98.02,98.17,10479.0,93.8533,93.8533,93.6622,93.8055,10479.0
2022-12-14 10:40:00,98.19,98.38,98.1,98.29,9046.0,93.8247,94.0062,93.7387,93.9202,9046.0
2022-12-14 10:45:00,98.28,98.38,98.25,98.34,9176.0,93.9107,94.0062,93.882,93.968,9176.0
2022-12-14 10:50:00,98.33,98.56,98.24,98.52,22294.0,93.9584,94.1782,93.8724,94.14,22294.0
2022-12-14 10:55:00,98.49,98.58,98.43,98.57,6756.0,94.1113,94.1973,94.054,94.1878,6756.0
2022-12-14 11:00:00,98.56,98.73,98.56,98.66,9341.0,94.1782,94.3406,94.1782,94.2738,9341.0
2022-12-14 11:05:00,98.66,98.7,98.44,98.46,5795.0,94.2738,94.312,94.0635,94.0826,5795.0
2022-12-14 11:10:00,98.42,98.46,98.34,98.44,5563.0,94.0444,94.0826,93.968,94.0635,5563.0
2022-12-14 11:15:00,98.43,98.48,98.3,98.36,8541.0,94.054,94.1018,93.9298,93.9871,8541.0
2022-12-14 11:20:00,98.36,98.49,98.31,98.43,6889.0,93.9871,94.1113,93.9393,94.054,6889.0
2022-12-14 11:25:00,98.44,98.72,98.42,98.71,13563.0,94.0635,94.3311,94.0444,94.3215,13563.0
2022-12-14 11:30:00,98.69,98.8,98.67,98.71,15745.0,94.3024,94.4075,94.2833,94.3215,15745.0
2022-12-14 11:35:00,98.72,98.87,98.61,98.82,21740.0,94.3311,94.4744,94.226,94.4266,21740.0
2022-12-14 11:40:00,98.81,98.93,98.78,98.81,15064.0,94.4171,94.5318,94.3884,94.4171,15064.0
2022-12-14 11:45:00,98.78,98.78,98.58,98.66,24766.0,94.3884,94.3884,94.1973,94.2738,24766.0
2022-12-14 11:50:00,98.64,98.72,98.53,98.62,10435.0,94.2546,94.3311,94.1495,94.2355,10435.0
2022-12-14 11:55:00,98.63,98.66,98.48,98.59,7992.0,94.2451,94.2738,94.1018,94.2069,7992.0
2022-12-14 12:00:00,98.59,98.71,98.55,98.63,5410.0,94.2069,94.3215,94.1686,94.2451,5410.0
2022-12-14 12:05:00,98.63,98.77,98.54,98.59,6912.0,94.2451,94.3789,94.1591,94.2069,6912.0
2022-12-14 12:10:00,98.55,98.56,98.27,98.29,5898.0,94.1686,94.1782,93.9011,93.9202,5898.0
2022-12-14 12:15:00,98.34,98.4,98.29,98.36,16432.0,93.968,94.0253,93.9202,93.9871,16432.0
2022-12-14 12:20:00,98.38,98.47,98.24,98.3,7973.0,94.0062,94.0922,93.8724,93.9298,7973.0
2022-12-14 12:25:00,98.28,98.3,98.05,98.14,6353.0,93.9107,93.9298,93.6909,93.7769,6353.0
2022-12-14 12:30:00,98.11,98.15,98.06,98.11,6379.0,93.7482,93.7864,93.7004,93.7482,6379.0
2022-12-14 12:35:00,98.11,98.18,98.03,98.18,15602.0,93.7482,93.8151,93.6718,93.8151,15602.0
2022-12-14 12:40:00,98.18,98.22,98.08,98.15,12239.0,93.8151,93.8533,93.7195,93.7864,12239.0
2022-12-14 12:45:00,98.15,98.16,98.05,98.12,12794.0,93.7864,93.796,93.6909,93.7578,12794.0
2022-12-14 12:50:00,98.1,98.18,98.04,98.06,8184.0,93.7387,93.8151,93.6813,93.7004,8184.0
2022-12-14 12:55:00,98.04,98.12,98.01,98.01,10436.0,93.6813,93.7578,93.6527,93.6527,10436.0
2022-12-14 13:00:00,97.97,98.08,97.94,98.08,9309.0,93.6144,93.7195,93.5858,93.7195,9309.0
2022-12-14 13:05:00,98.09,98.19,98.07,98.14,3809.0,93.7291,93.8247,93.71,93.7769,3809.0
2022-12-14 13:10:00,98.15,98.25,98.1,98.25,5676.0,93.7864,93.882,93.7387,93.882,5676.0
2022-12-14 13:15:00,98.22,98.53,98.2,98.5,6146.0,93.8533,94.1495,93.8342,94.1209,6146.0
2022-12-14 13:20:00,98.52,98.68,98.52,98.64,10259.0,94.14,94.2929,94.14,94.2546,10259.0
2022-12-14 13:25:00,98.61,98.63,98.49,98.57,9905.0,94.226,94.2451,94.1113,94.1878,9905.0
2022-12-14 13:30:00,98.54,98.74,98.53,98.64,6549.0,94.1591,94.3502,94.1495,94.2546,6549.0
2022-12-14 13:35:00,98.64,98.83,98.62,98.79,9261.0,94.2546,94.4362,94.2355,94.398,9261.0
2022-12-14 13:40:00,98.76,99.01,98.72,98.9,21032.0,94.3693,94.6082,94.3311,94.5031,21032.0
2022-12-14 13:45:00,98.95,98.96,98.74,98.78,5056.0,94.5509,94.5604,94.3502,94.3884,5056.0
2022-12-14 13:50:00,98.68,98.83,98.63,98.83,5529.0,94.2929,94.4362,94.2451,94.4362,5529.0
2022-12-14 13:55:00,98.79,98.98,98.79,98.82,5906.0,94.398,94.5795,94.398,94.4266,5906.0
2022-12-14 14:00:00,98.82,98.83,97.26,97.71,53380.0,94.4266,94.4362,92.936,93.366,53380.0
2022-12-14 14:05:00,97.84,97.84,96.14,96.5,79844.0,93.4902,93.4902,91.8658,92.2098,79844.0
2022-12-14 14:10:00,96.58,97.02,96.48,96.77,49252.0,92.2862,92.7067,92.1907,92.4678,49252.0
2022-12-14 14:15:00,96.72,96.87,96.5,96.74,42166.0,92.42,92.5633,92.2098,92.4391,42166.0
2022-12-14 14:20:00,96.68,96.83,96.48,96.53,23314.0,92.3818,92.5251,92.1907,92.2385,23314.0
2022-12-14 14:25:00,96.6,96.93,96.59,96.72,30998.0,92.3053,92.6207,92.2958,92.42,30998.0
2022-12-14 14:30:00,96.75,96.87,95.95,95.99,58354.0,92.4487,92.5633,91.6842,91.7225,58354.0
2022-12-14 14:35:00,95.98,96.25,95.73,95.86,70242.0,91.7129,91.9709,91.474,91.5982,70242.0
2022-12-14 14:40:00,95.89,96.87,95.76,96.65,46608.0,91.6269,92.5633,91.5027,92.3531,46608.0
2022-12-14 14:45:00,96.58,96.66,95.62,95.99,62928.0,92.2862,92.3627,91.3689,91.7225,62928.0
2022-12-14 14:50:00,96.0,96.18,95.18,95.66,56761.0,91.732,91.904,90.9485,91.4071,56761.0
2022-12-14 14:55:00,95.67,96.05,95.45,96.01,56862.0,91.4167,91.7798,91.2065,91.7416,56862.0
2022-12-14 15:00:00,96.01,96.75,95.8,96.69,27895.0,91.7416,92.4487,91.5409,92.3913,27895.0
2022-12-14 15:05:00,96.63,96.72,96.16,96.58,37959.0,92.334,92.42,91.8849,92.2862,37959.0
2022-12-14 15:10:00,96.59,97.49,96.58,97.23,25544.0,92.2958,93.1558,92.2862,92.9073,25544.0
2022-12-14 15:15:00,97.25,97.33,96.53,96.96,16770.0,92.9264,93.0029,92.2385,92.6493,16770.0
2022-12-14 15:20:00,97.05,97.1,96.76,96.92,33716.0,92.7353,92.7831,92.4582,92.6111,33716.0
2022-12-14 15:25:00,96.97,97.02,96.48,96.5,34809.0,92.6589,92.7067,92.1907,92.2098,34809.0
2022-12-14 15:30:00,96.46,96.57,95.93,96.18,36258.0,92.1716,92.2767,91.6651,91.904,36258.0
2022-12-14 15:35:00,96.17,96.5,95.96,96.5,18138.0,91.8945,92.2098,91.6938,92.2098,18138.0
2022-12-14 15:40:00,96.45,96.79,96.35,96.79,27855.0,92.162,92.4869,92.0665,92.4869,27855.0
2022-12-14 15:45:00,96.76,96.78,96.5,96.58,47209.0,92.4582,92.4773,92.2098,92.2862,47209.0
2022-12-14 15:50:00,96.53,97.22,96.53,97.13,99148.0,92.2385,92.8978,92.2385,92.8118,99148.0
2022-12-14 15:55:00,97.12,97.12,96.51,96.54,145266.0,92.8022,92.8022,92.2193,92.248,145266.0
2022-12-15 09:30:00,94.98,95.49,94.42,94.68,36721.0,90.7574,91.2447,90.2223,90.4707,36721.0
2022-12-15 09:35:00,94.8,94.8,94.2,94.41,36690.0,90.5854,90.5854,90.012,90.2127,36690.0
2022-12-15 09:40:00,94.46,94.52,93.68,94.05,46986.0,90.2605,90.3178,89.5152,89.8687,46986.0
2022-12-15 09:45:00,94.06,94.11,93.29,93.4,33666.0,89.8783,89.926,89.1425,89.2476,33666.0
2022-12-15 09:50:00,93.44,93.52,93.15,93.25,23225.0,89.2858,89.3623,89.0087,89.1043,23225.0
2022-12-15 09:55:00,93.29,93.48,92.53,92.74,38692.0,89.1425,89.324,88.4163,88.6169,38692.0
2022-12-15 10:00:00,92.75,92.82,92.3,92.72,24158.0,88.6265,88.6934,88.1965,88.5978,24158.0
2022-12-15 10:05:00,92.77,92.88,92.5,92.65,32058.0,88.6456,88.7507,88.3876,88.531,32058.0
2022-12-15 10:10:00,92.6,92.91,92.58,92.73,32044.0,88.4832,88.7794,88.4641,88.6074,32044.0
2022-12-15 10:15:00,92.69,93.05,92.48,93.03,33204.0,88.5692,88.9132,88.3685,88.8941,33204.0
2022-12-15 10:20:00,93.07,93.22,92.8,92.91,24636.0,88.9323,89.0756,88.6743,88.7794,24636.0
2022-12-15 10:25:00,92.98,93.27,92.93,93.09,23654.0,88.8463,89.1234,88.7985,88.9514,23654.0
2022-12-15 10:30:00,93.06,93.1,92.8,92.95,22109.0,88.9227,88.9609,88.6743,88.8176,22109.0
2022-12-15 10:35:00,92.95,93.27,92.8,93.26,28174.0,88.8176,89.1234,88.6743,89.1138,28174.0
2022-12-15 10:40:00,93.3,93.32,93.09,93.12,26430.0,89.1521,89.1712,88.9514,88.9801,26430.0
2022-12-15 10:45:00,93.15,93.2,92.82,92.84,27091.0,89.0087,89.0565,88.6934,88.7125,27091.0
2022-12-15 10:50:00,92.82,93.13,92.73,93.09,19536.0,88.6934,88.9896,88.6074,88.9514,19536.0
2022-12-15 10:55:00,93.09,93.37,93.02,93.36,47329.0,88.9514,89.2189,88.8845,89.2094,47329.0
2022-12-15 11:00:00,93.37,93.78,93.37,93.51,38494.0,89.2189,89.6107,89.2189,89.3527,38494.0
2022-12-15 11:05:00,93.48,93.56,93.21,93.25,68506.0,89.324,89.4005,89.0661,89.1043,68506.0
2022-12-15 11:10:00,93.29,93.41,93.12,93.2,43054.0,89.1425,89.2572,88.9801,89.0565,43054.0
2022-12-15 11:15:00,93.2,93.22,92.85,92.99,37859.0,89.0565,89.0756,88.7221,88.8558,37859.0
2022-12-15 11:20:00,93.01,93.18,92.86,93.0,30189.0,88.8749,89.0374,88.7316,88.8654,30189.0
2022-12-15 11:25:00,93.0,93.19,92.93,93.13,13600.0,88.8654,89.0469,88.7985,88.9896,13600.0
2022-12-15 11:30:00,93.07,93.24,92.98,93.22,33423.0,88.9323,89.0947,88.8463,89.0756,33423.0
2022-12-15 11:35:00,93.22,93.28,93.11,93.21,15232.0,89.0756,89.1329,88.9705,89.0661,15232.0
2022-12-15 11:40:00,93.19,93.2,92.83,92.99,13870.0,89.0469,89.0565,88.7029,88.8558,13870.0
2022-12-15 11:45:00,92.98,93.2,92.92,93.01,14076.0,88.8463,89.0565,88.7889,88.8749,14076.0
2022-12-15 11:50:00,93.01,93.13,92.95,93.08,22127.0,88.8749,88.9896,88.8176,88.9418,22127.0
2022-12-15 11:55:00,93.11,93.14,92.97,92.98,18992.0,88.9705,88.9992,88.8367,88.8463,18992.0
2022-12-15 12:00:00,92.98,93.11,92.91,92.91,24612.0,88.8463,88.9705,88.7794,88.7794,24612.0
2022-12-15 12:05:00,92.91,93.14,92.91,93.09,29890.0,88.7794,88.9992,88.7794,88.9514,29890.0
2022-12-15 12:10:00,93.09,93.21,93.04,93.17,15104.0,88.9514,89.0661,88.9036,89.0278,15104.0
2022-12-15 12:15:00,93.17,93.5,93.16,93.45,21543.0,89.0278,89.3432,89.0183,89.2954,21543.0
2022-12-15 12:20:00,93.48,93.49,93.24,93.26,37141.0,89.324,89.3336,89.0947,89.1138,37141.0
2022-12-15 12:25:00,93.29,93.34,93.05,93.14,9607.0,89.1425,89.1903,88.9132,88.9992,9607.0
2022-12-15 12:30:00,93.16,93.44,93.16,93.43,8976.0,89.0183,89.2858,89.0183,89.2763,8976.0
2022-12-15 12:35:00,93.41,93.58,93.4,93.45,7479.0,89.2572,89.4196,89.2476,89.2954,7479.0
2022-12-15 12:40:00,93.45,93.63,93.4,93.47,19336.0,89.2954,89.4674,89.2476,89.3145,19336.0
2022-12-15 12:45:00,93.47,93.68,93.44,93.54,19047.0,89.3145,89.5152,89.2858,89.3814,19047.0
2022-12-15 12:50:00,93.54,93.71,93.48,93.53,15332.0,89.3814,89.5438,89.324,89.3718,15332.0
2022-12-15 12:55:00,93.5,93.61,93.48,93.55,8970.0,89.3432,89.4483,89.324,89.3909,8970.0
2022-12-15 13:00:00,93.53,93.6,93.45,93.45,9765.0,89.3718,89.4387,89.2954,89.2954,9765.0
2022-12-15 13:05:00,93.49,93.58,93.3,93.58,7800.0,89.3336,89.4196,89.1521,89.4196,7800.0
2022-12-15 13:10:00,93.55,93.83,93.53,93.83,13255.0,89.3909,89.6585,89.3718,89.6585,13255.0
2022-12-15 13:15:00,93.83,93.83,93.65,93.65,7863.0,89.6585,89.6585,89.4865,89.4865,7863.0
2022-12-15 13:20:00,93.63,93.73,93.57,93.73,16292.0,89.4674,89.5629,89.41,89.5629,16292.0
2022-12-15 13:25:00,93.71,93.77,93.66,93.69,13623.0,89.5438,89.6012,89.496,89.5247,13623.0
2022-12-15 13:30:00,93.71,93.83,93.67,93.75,6620.0,89.5438,89.6585,89.5056,89.582,6620.0
2022-12-15 13:35:00,93.75,93.98,93.72,93.89,16852.0,89.582,89.8018,89.5534,89.7158,16852.0
2022-12-15 13:40:00,93.92,93.94,93.7,93.75,9474.0,89.7445,89.7636,89.5343,89.582,9474.0
2022-12-15 13:45:00,93.72,93.84,93.72,93.79,9062.0,89.5534,89.668,89.5534,89.6203,9062.0
2022-12-15 13:50:00,93.8,94.04,93.77,93.96,16539.0,89.6298,89.8592,89.6012,89.7827,16539.0
2022-12-15 13:55:00,93.99,94.02,93.85,93.9,7463.0,89.8114,89.84,89.6776,89.7254,7463.0
2022-12-15 14:00:00,93.85,93.85,93.67,93.67,6945.0,89.6776,89.6776,89.5056,89.5056,6945.0
2022-12-15 14:05:00,93.66,93.66,93.3,93.3,5427.0,89.496,89.496,89.1521,89.1521,5427.0
2022-12-15 14:10:00,93.28,93.53,93.25,93.53,13195.0,89.1329,89.3718,89.1043,89.3718,13195.0
2022-12-15 14:15:00,93.54,93.59,93.46,93.55,7058.0,89.3814,89.4292,89.3049,89.3909,7058.0
2022-12-15 14:20:00,93.52,93.52,93.27,93.27,4543.0,89.3623,89.3623,89.1234,89.1234,4543.0
2022-12-15 14:25:00,93.28,93.38,93.23,93.37,10641.0,89.1329,89.2285,89.0852,89.2189,10641.0
2022-12-15 14:30:00,93.38,93.51,93.35,93.5,10461.0,89.2285,89.3527,89.1998,89.3432,10461.0
2022-12-15 14:35:00,93.47,93.78,93.34,93.78,17031.0,89.3145,89.6107,89.1903,89.6107,17031.0
2022-12-15 14:40:00,93.77,93.9,93.73,93.89,9462.0,89.6012,89.7254,89.5629,89.7158,9462.0
2022-12-15 14:45:00,93.87,93.91,93.65,93.77,6386.0,89.6967,89.7349,89.4865,89.6012,6386.0
2022-12-15 14:50:00,93.78,93.99,93.68,93.97,12769.0,89.6107,89.8114,89.5152,89.7923,12769.0
2022-12-15 14:55:00,93.99,94.12,93.95,94.12,12017.0,89.8114,89.9356,89.7732,89.9356,12017.0
2022-12-15 15:00:00,94.13,94.24,94.02,94.11,10344.0,89.9452,90.0503,89.84,89.926,10344.0
2022-12-15 15:05:00,94.13,94.29,94.06,94.24,13432.0,89.9452,90.098,89.8783,90.0503,13432.0
2022-12-15 15:10:00,94.26,94.27,94.08,94.15,22529.0,90.0694,90.0789,89.8974,89.9643,22529.0
2022-12-15 15:15:00,94.14,94.37,94.12,94.24,16380.0,89.9547,90.1745,89.9356,90.0503,16380.0
2022-12-15 15:20:00,94.22,94.4,94.18,94.38,19404.0,90.0312,90.2031,89.9929,90.184,19404.0
2022-12-15 15:25:00,94.38,94.5,94.3,94.48,35152.0,90.184,90.2987,90.1076,90.2796,35152.0
2022-12-15 15:30:00,94.48,94.58,94.3,94.53,26229.0,90.2796,90.3751,90.1076,90.3274,26229.0
2022-12-15 15:35:00,94.54,94.55,94.06,94.16,17144.0,90.3369,90.3465,89.8783,89.9738,17144.0
2022-12-15 15:40:00,94.15,94.15,93.82,93.82,26484.0,89.9643,89.9643,89.6489,89.6489,26484.0
2022-12-15 15:45:00,93.8,93.86,93.69,93.77,29252.0,89.6298,89.6872,89.5247,89.6012,29252.0
2022-12-15 15:50:00,93.73,93.77,93.57,93.62,62042.0,89.5629,89.6012,89.41,89.4578,62042.0
2022-12-15 15:55:00,93.63,93.88,93.41,93.85,203607.0,89.4674,89.7063,89.2572,89.6776,203607.0
2022-12-16 09:30:00,91.75,92.79,91.38,91.88,331092.0,87.671,88.6647,87.3174,87.7952,331092.0
2022-12-16 09:35:00,91.91,92.03,91.35,91.97,35727.0,87.8238,87.9385,87.2887,87.8812,35727.0
2022-12-16 09:40:00,91.97,92.48,91.57,92.28,26024.0,87.8812,88.3685,87.499,88.1774,26024.0
2022-12-16 09:45:00,92.3,92.44,92.07,92.41,35923.0,88.1965,88.3303,87.9767,88.3016,35923.0
2022-12-16 09:50:00,92.42,92.66,92.26,92.53,31516.0,88.3112,88.5405,88.1583,88.4163,31516.0
2022-12-16 09:55:00,92.58,92.58,92.09,92.29,23442.0,88.4641,88.4641,87.9958,88.187,23442.0
2022-12-16 10:00:00,92.25,92.34,91.45,91.48,55924.0,88.1487,88.2347,87.3843,87.413,55924.0
2022-12-16 10:05:00,91.45,91.67,91.21,91.25,44935.0,87.3843,87.5945,87.155,87.1932,44935.0
2022-12-16 10:10:00,91.21,91.3,90.93,91.05,58108.0,87.155,87.241,86.8874,87.0021,58108.0
2022-12-16 10:15:00,91.05,91.35,90.95,91.3,43928.0,87.0021,87.2887,86.9065,87.241,43928.0
2022-12-16 10:20:00,91.34,91.34,91.04,91.14,32278.0,87.2792,87.2792,86.9925,87.0881,32278.0
2022-12-16 10:25:00,91.11,91.25,90.68,90.68,85745.0,87.0594,87.1932,86.6485,86.6485,85745.0
2022-12-16 10:30:00,90.65,90.85,90.47,90.65,31809.0,86.6199,86.811,86.4479,86.6199,31809.0
2022-12-16 10:35:00,90.71,90.96,90.62,90.89,31390.0,86.6772,86.9161,86.5912,86.8492,31390.0
2022-12-16 10:40:00,90.87,91.14,90.77,91.08,15833.0,86.8301,87.0881,86.7345,87.0307,15833.0
2022-12-16 10:45:00,91.04,91.09,90.91,90.96,15273.0,86.9925,87.0403,86.8683,86.9161,15273.0
2022-12-16 10:50:00,90.93,91.05,90.84,90.88,7395.0,86.8874,87.0021,86.8014,86.8396,7395.0
2022-12-16 10:55:00,90.89,90.9,90.51,90.59,20400.0,86.8492,86.8588,86.4861,86.5625,20400.0
2022-12-16 11:00:00,90.61,90.81,90.51,90.81,18535.0,86.5816,86.7728,86.4861,86.7728,18535.0
2022-12-16 11:05:00,90.82,90.89,90.61,90.61,73041.0,86.7823,86.8492,86.5816,86.5816,73041.0
2022-12-16 11:10:00,90.57,90.81,90.35,90.81,22988.0,86.5434,86.7728,86.3332,86.7728,22988.0
2022-12-16 11:15:00,90.77,90.89,90.68,90.74,25504.0,86.7345,86.8492,86.6485,86.7059,25504.0
2022-12-16 11:20:00,90.74,90.75,90.42,90.52,25775.0,86.7059,86.7154,86.4001,86.4956,25775.0
2022-12-16 11:25:00,90.54,90.59,90.39,90.47,52069.0,86.5148,86.5625,86.3714,86.4479,52069.0
2022-12-16 11:30:00,90.47,90.57,90.21,90.48,46595.0,86.4479,86.5434,86.1994,86.4574,46595.0
2022-12-16 11:35:00,90.49,90.57,90.32,90.34,31306.0,86.467,86.5434,86.3045,86.3236,31306.0
2022-12-16 11:40:00,90.34,90.39,89.92,89.96,25199.0,86.3236,86.3714,85.9223,85.9605,25199.0
2022-12-16 11:45:00,89.97,90.0,89.57,89.67,34146.0,85.9701,85.9988,85.5879,85.6834,34146.0
2022-12-16 11:50:00,89.66,89.96,89.62,89.96,22887.0,85.6739,85.9605,85.6357,85.9605,22887.0
2022-12-16 11:55:00,89.94,89.94,89.72,89.78,15610.0,85.9414,85.9414,85.7312,85.7885,15610.0
2022-12-16 12:00:00,89.85,89.91,89.64,89.77,10027.0,85.8554,85.9128,85.6548,85.779,10027.0
2022-12-16 12:05:00,89.76,89.79,89.53,89.56,11879.0,85.7694,85.7981,85.5497,85.5783,11879.0
2022-12-16 12:10:00,89.57,89.8,89.57,89.79,34233.0,85.5879,85.8077,85.5879,85.7981,34233.0
2022-12-16 12:15:00,89.79,89.88,89.69,89.86,12819.0,85.7981,85.8841,85.7025,85.865,12819.0
2022-12-16 12:20:00,89.86,89.88,89.72,89.8,9367.0,85.865,85.8841,85.7312,85.8077,9367.0
2022-12-16 12:25:00,89.82,89.92,89.77,89.85,20630.0,85.8268,85.9223,85.779,85.8554,20630.0
2022-12-16 12:30:00,89.86,89.88,89.75,89.86,8343.0,85.865,85.8841,85.7599,85.865,8343.0
2022-12-16 12:35:00,89.84,90.15,89.82,89.93,13110.0,85.8459,86.1421,85.8268,85.9319,13110.0
2022-12-16 12:40:00,89.93,89.97,89.56,89.56,18344.0,85.9319,85.9701,85.5783,85.5783,18344.0
2022-12-16 12:45:00,89.59,89.65,89.46,89.57,35275.0,85.607,85.6643,85.4828,85.5879,35275.0
2022-12-16 12:50:00,89.54,89.65,89.36,89.36,42680.0,85.5592,85.6643,85.3872,85.3872,42680.0
2022-12-16 12:55:00,89.38,89.42,89.22,89.29,31131.0,85.4063,85.4446,85.2534,85.3203,31131.0
2022-12-16 13:00:00,89.3,89.47,89.26,89.31,18564.0,85.3299,85.4923,85.2917,85.3394,18564.0
2022-12-16 13:05:00,89.32,89.43,89.27,89.43,27728.0,85.349,85.4541,85.3012,85.4541,27728.0
2022-12-16 13:10:00,89.43,89.47,89.33,89.36,11656.0,85.4541,85.4923,85.3586,85.3872,11656.0
2022-12-16 13:15:00,89.37,89.48,89.26,89.37,21288.0,85.3968,85.5019,85.2917,85.3968,21288.0
2022-12-16 13:20:00,89.35,89.46,89.32,89.39,13757.0,85.3777,85.4828,85.349,85.4159,13757.0
2022-12-16 13:25:00,89.4,89.49,89.39,89.46,10269.0,85.4254,85.5114,85.4159,85.4828,10269.0
2022-12-16 13:30:00,89.47,89.79,89.44,89.79,10896.0,85.4923,85.7981,85.4637,85.7981,10896.0
2022-12-16 13:35:00,89.79,89.99,89.74,89.97,50060.0,85.7981,85.9892,85.7503,85.9701,50060.0
2022-12-16 13:40:00,89.97,90.28,89.95,90.14,30653.0,85.9701,86.2663,85.951,86.1325,30653.0
2022-12-16 13:45:00,90.17,90.28,90.12,90.27,39328.0,86.1612,86.2663,86.1134,86.2568,39328.0
2022-12-16 13:50:00,90.29,90.29,89.96,90.01,18273.0,86.2759,86.2759,85.9605,86.0083,18273.0
2022-12-16 13:55:00,90.02,90.07,89.9,89.93,24945.0,86.0179,86.0657,85.9032,85.9319,24945.0
2022-12-16 14:00:00,89.93,90.07,89.93,89.96,11439.0,85.9319,86.0657,85.9319,85.9605,11439.0
2022-12-16 14:05:00,89.94,90.03,89.82,89.84,27608.0,85.9414,86.0274,85.8268,85.8459,27608.0
2022-12-16 14:10:00,89.83,89.93,89.76,89.93,14670.0,85.8363,85.9319,85.7694,85.9319,14670.0
2022-12-16 14:15:00,89.96,89.97,89.78,89.92,37197.0,85.9605,85.9701,85.7885,85.9223,37197.0
2022-12-16 14:20:00,89.91,89.93,89.44,89.63,43825.0,85.9128,85.9319,85.4637,85.6452,43825.0
2022-12-16 14:25:00,89.63,89.84,89.58,89.78,15766.0,85.6452,85.8459,85.5974,85.7885,15766.0
2022-12-16 14:30:00,89.81,89.84,89.72,89.76,17431.0,85.8172,85.8459,85.7312,85.7694,17431.0
2022-12-16 14:35:00,89.78,90.05,89.78,89.97,33678.0,85.7885,86.0465,85.7885,85.9701,33678.0
2022-12-16 14:40:00,89.97,90.0,89.82,89.86,31046.0,85.9701,85.9988,85.8268,85.865,31046.0
2022-12-16 14:45:00,89.85,89.85,89.58,89.64,12658.0,85.8554,85.8554,85.5974,85.6548,12658.0
2022-12-16 14:50:00,89.64,89.85,89.64,89.84,10776.0,85.6548,85.8554,85.6548,85.8459,10776.0
2022-12-16 14:55:00,89.85,90.12,89.79,90.1,25443.0,85.8554,86.1134,85.7981,86.0943,25443.0
2022-12-16 15:00:00,90.07,90.18,90.0,90.01,24406.0,86.0657,86.1708,85.9988,86.0083,24406.0
2022-12-16 15:05:00,90.01,90.03,89.81,89.82,28372.0,86.0083,86.0274,85.8172,85.8268,28372.0
2022-12-16 15:10:00,89.83,90.19,89.82,90.17,42192.0,85.8363,86.1803,85.8268,86.1612,42192.0
2022-12-16 15:15:00,90.17,90.35,90.07,90.08,24241.0,86.1612,86.3332,86.0657,86.0752,24241.0
2022-12-16 15:20:00,90.06,90.2,89.97,90.05,53983.0,86.0561,86.1899,85.9701,86.0465,53983.0
2022-12-16 15:25:00,90.04,90.14,89.82,90.06,25019.0,86.037,86.1325,85.8268,86.0561,25019.0
2022-12-16 15:30:00,90.05,90.21,90.0,90.11,65654.0,86.0465,86.1994,85.9988,86.1039,65654.0
2022-12-16 15:35:00,90.12,90.19,90.04,90.06,36839.0,86.1134,86.1803,86.037,86.0561,36839.0
2022-12-16 15:40:00,90.05,90.12,89.83,89.84,45056.0,86.0465,86.1134,85.8363,85.8459,45056.0
2022-12-16 15:45:00,89.82,89.98,89.7,89.93,104151.0,85.8268,85.9797,85.7121,85.9319,104151.0
2022-12-16 15:50:00,89.91,90.17,89.9,90.16,170325.0,85.9128,86.1612,85.9032,86.1517,170325.0
2022-12-16 15:55:00,90.18,90.4,90.05,90.07,195193.0,86.1708,86.381,86.0465,86.0657,195193.0
2022-12-19 09:30:00,89.83,90.25,89.5,89.9,43574.0,85.8363,86.2376,85.521,85.9032,43574.0
2022-12-19 09:35:00,89.89,90.48,89.87,90.14,23499.0,85.8937,86.4574,85.8745,86.1325,23499.0
2022-12-19 09:40:00,90.18,90.19,89.7,90.11,48270.0,86.1708,86.1803,85.7121,86.1039,48270.0
2022-12-19 09:45:00,90.13,90.19,89.78,89.96,21314.0,86.123,86.1803,85.7885,85.9605,21314.0
2022-12-19 09:50:00,90.01,90.19,89.69,89.71,28567.0,86.0083,86.1803,85.7025,85.7217,28567.0
2022-12-19 09:55:00,89.73,89.73,89.51,89.58,37036.0,85.7408,85.7408,85.5305,85.5974,37036.0
2022-12-19 10:00:00,89.56,89.61,89.34,89.57,18301.0,85.5783,85.6261,85.3681,85.5879,18301.0
2022-12-19 10:05:00,89.54,89.54,89.22,89.27,22367.0,85.5592,85.5592,85.2534,85.3012,22367.0
2022-12-19 10:10:00,89.31,89.42,89.2,89.35,27462.0,85.3394,85.4446,85.2343,85.3777,27462.0
2022-12-19 10:15:00,89.31,89.35,89.1,89.32,15409.0,85.3394,85.3777,85.1388,85.349,15409.0
2022-12-19 10:20:00,89.32,89.56,89.32,89.54,40290.0,85.349,85.5783,85.349,85.5592,40290.0
2022-12-19 10:25:00,89.54,89.64,89.47,89.59,30048.0,85.5592,85.6548,85.4923,85.607,30048.0
2022-12-19 10:30:00,89.58,89.61,89.32,89.34,26629.0,85.5974,85.6261,85.349,85.3681,26629.0
2022-12-19 10:35:00,89.35,89.46,89.14,89.19,25359.0,85.3777,85.4828,85.177,85.2248,25359.0
2022-12-19 10:40:00,89.18,89.19,88.96,89.0,35004.0,85.2152,85.2248,85.005,85.0432,35004.0
2022-12-19 10:45:00,89.0,89.02,88.84,89.01,42318.0,85.0432,85.0623,84.8903,85.0528,42318.0
2022-12-19 10:50:00,88.97,89.12,88.84,88.84,28148.0,85.0146,85.1579,84.8903,84.8903,28148.0
2022-12-19 10:55:00,88.84,88.87,88.6,88.6,38415.0,84.8903,84.919,84.661,84.661,38415.0
2022-12-19 11:00:00,88.59,88.61,88.31,88.33,46139.0,84.6515,84.6706,84.3839,84.403,46139.0
2022-12-19 11:05:00,88.34,88.51,88.34,88.44,53998.0,84.4126,84.575,84.4126,84.5081,53998.0
2022-12-19 11:10:00,88.45,88.48,88.23,88.29,56051.0,84.5177,84.5463,84.3075,84.3648,56051.0
2022-12-19 11:15:00,88.29,88.69,88.28,88.69,19393.0,84.3648,84.747,84.3552,84.747,19393.0
2022-12-19 11:20:00,88.68,88.71,88.31,88.34,21738.0,84.7374,84.7661,84.3839,84.4126,21738.0
2022-12-19 11:25:00,88.37,88.39,88.13,88.3,23191.0,84.4412,84.4603,84.2119,84.3743,23191.0
2022-12-19 11:30:00,88.28,88.39,88.1,88.17,26963.0,84.3552,84.4603,84.1832,84.2501,26963.0
2022-12-19 11:35:00,88.14,88.23,87.84,87.87,62580.0,84.2215,84.3075,83.9348,83.9635,62580.0
2022-12-19 11:40:00,87.86,87.86,87.59,87.77,63461.0,83.9539,83.9539,83.6959,83.8679,63461.0
2022-12-19 11:45:00,87.79,87.91,87.74,87.77,54067.0,83.887,84.0017,83.8392,83.8679,54067.0
2022-12-19 11:50:00,87.77,87.81,87.35,87.39,44944.0,83.8679,83.9061,83.4666,83.5048,44944.0
2022-12-19 11:55:00,87.39,87.56,87.28,87.51,66059.0,83.5048,83.6672,83.3997,83.6195,66059.0
2022-12-19 12:00:00,87.52,87.69,87.36,87.37,32711.0,83.629,83.7915,83.4761,83.4857,32711.0
2022-12-19 12:05:00,87.37,87.77,87.37,87.65,34926.0,83.4857,83.8679,83.4857,83.7532,34926.0
2022-12-19 12:10:00,87.65,87.69,87.57,87.63,35894.0,83.7532,83.7915,83.6768,83.7341,35894.0
2022-12-19 12:15:00,87.63,87.84,87.63,87.82,27893.0,83.7341,83.9348,83.7341,83.9157,27893.0
2022-12-19 12:20:00,87.84,87.96,87.78,87.91,29522.0,83.9348,84.0495,83.8775,84.0017,29522.0
2022-12-19 12:25:00,87.9,88.11,87.89,87.96,23509.0,83.9921,84.1928,83.9826,84.0495,23509.0
2022-12-19 12:30:00,87.97,88.17,87.88,87.89,28355.0,84.059,84.2501,83.973,83.9826,28355.0
2022-12-19 12:35:00,87.89,88.19,87.87,88.19,17655.0,83.9826,84.2692,83.9635,84.2692,17655.0
2022-12-19 12:40:00,88.18,88.22,88.11,88.17,14502.0,84.2597,84.2979,84.1928,84.2501,14502.0
2022-12-19 12:45:00,88.16,88.35,88.15,88.34,20544.0,84.2406,84.4221,84.231,84.4126,20544.0
2022-12-19 12:50:00,88.35,88.45,88.33,88.34,14660.0,84.4221,84.5177,84.403,84.4126,14660.0
2022-12-19 12:55:00,88.33,88.41,88.28,88.39,21616.0,84.403,84.4795,84.3552,84.4603,21616.0
2022-12-19 13:00:00,88.4,88.48,88.31,88.35,24764.0,84.4699,84.5463,84.3839,84.4221,24764.0
2022-12-19 13:05:00,88.36,88.39,88.02,88.02,26612.0,84.4317,84.4603,84.1068,84.1068,26612.0
2022-12-19 13:10:00,88.04,88.36,88.03,88.36,12827.0,84.1259,84.4317,84.1163,84.4317,12827.0
2022-12-19 13:15:00,88.33,88.33,88.11,88.17,20967.0,84.403,84.403,84.1928,84.2501,20967.0
2022-12-19 13:20:00,88.19,88.41,88.19,88.23,22744.0,84.2692,84.4795,84.2692,84.3075,22744.0
2022-12-19 13:25:00,88.25,88.25,87.96,87.98,21396.0,84.3266,84.3266,84.0495,84.0686,21396.0
2022-12-19 13:30:00,87.95,88.01,87.88,87.95,13825.0,84.0399,84.0972,83.973,84.0399,13825.0
2022-12-19 13:35:00,87.95,88.16,87.95,88.16,17991.0,84.0399,84.2406,84.0399,84.2406,17991.0
2022-12-19 13:40:00,88.16,88.19,87.82,87.86,18007.0,84.2406,84.2692,83.9157,83.9539,18007.0
2022-12-19 13:45:00,87.87,87.95,87.82,87.86,37547.0,83.9635,84.0399,83.9157,83.9539,37547.0
2022-12-19 13:50:00,87.84,87.88,87.62,87.64,25831.0,83.9348,83.973,83.7246,83.7437,25831.0
2022-12-19 13:55:00,87.64,87.66,87.28,87.28,73130.0,83.7437,83.7628,83.3997,83.3997,73130.0
2022-12-19 14:00:00,87.29,87.57,87.24,87.39,43304.0,83.4092,83.6768,83.3615,83.5048,43304.0
2022-12-19 14:05:00,87.39,87.6,87.39,87.5,48733.0,83.5048,83.7055,83.5048,83.6099,48733.0
2022-12-19 14:10:00,87.5,87.59,87.34,87.4,28030.0,83.6099,83.6959,83.457,83.5144,28030.0
2022-12-19 14:15:00,87.4,87.5,87.34,87.46,25770.0,83.5144,83.6099,83.457,83.5717,25770.0
2022-12-19 14:20:00,87.46,87.49,87.12,87.13,24883.0,83.5717,83.6004,83.2468,83.2564,24883.0
2022-12-19 14:25:00,87.13,87.23,87.1,87.1,41162.0,83.2564,83.3519,83.2277,83.2277,41162.0
2022-12-19 14:30:00,87.12,87.27,87.12,87.26,21196.0,83.2468,83.3901,83.2468,83.3806,21196.0
2022-12-19 14:35:00,87.25,87.32,87.19,87.24,29237.0,83.371,83.4379,83.3137,83.3615,29237.0
2022-12-19 14:40:00,87.24,87.24,87.07,87.2,27321.0,83.3615,83.3615,83.199,83.3232,27321.0
2022-12-19 14:45:00,87.2,87.28,87.08,87.09,30165.0,83.3232,83.3997,83.2086,83.2181,30165.0
2022-12-19 14:50:00,87.11,87.12,86.98,87.11,37000.0,83.2372,83.2468,83.113,83.2372,37000.0
2022-12-19 14:55:00,87.1,87.25,87.03,87.14,33934.0,83.2277,83.371,83.1608,83.2659,33934.0
2022-12-19 15:00:00,87.13,87.18,87.04,87.1,25107.0,83.2564,83.3041,83.1704,83.2277,25107.0
2022-12-19 15:05:00,87.08,87.2,87.07,87.19,32192.0,83.2086,83.3232,83.199,83.3137,32192.0
2022-12-19 15:10:00,87.19,87.22,87.01,87.01,58729.0,83.3137,83.3424,83.1417,83.1417,58729.0
2022-12-19 15:15:00,87.02,87.19,87.02,87.19,40932.0,83.1512,83.3137,83.1512,83.3137,40932.0
2022-12-19 15:20:00,87.19,87.36,87.19,87.29,41342.0,83.3137,83.4761,83.3137,83.4092,41342.0
2022-12-19 15:25:00,87.3,87.45,87.26,87.37,33487.0,83.4188,83.5621,83.3806,83.4857,33487.0
2022-12-19 15:30:00,87.36,87.46,87.22,87.34,53049.0,83.4761,83.5717,83.3424,83.457,53049.0
2022-12-19 15:35:00,87.34,87.36,87.11,87.13,38314.0,83.457,83.4761,83.2372,83.2564,38314.0
2022-12-19 15:40:00,87.13,87.21,86.99,87.2,68384.0,83.2564,83.3328,83.1226,83.3232,68384.0
2022-12-19 15:45:00,87.19,87.29,87.12,87.22,76128.0,83.3137,83.4092,83.2468,83.3424,76128.0
2022-12-19 15:50:00,87.23,87.45,87.22,87.42,103549.0,83.3519,83.5621,83.3424,83.5335,103549.0
2022-12-19 15:55:00,87.41,87.88,87.41,87.86,328158.0,83.5239,83.973,83.5239,83.9539,328158.0
2022-12-20 09:30:00,87.77,88.25,87.39,88.25,69826.0,83.8679,84.3266,83.5048,84.3266,69826.0
2022-12-20 09:35:00,88.2,88.61,88.13,88.29,19152.0,84.2788,84.6706,84.2119,84.3648,19152.0
2022-12-20 09:40:00,88.28,88.42,87.8,87.81,53285.0,84.3552,84.489,83.8966,83.9061,53285.0
2022-12-20 09:45:00,87.8,87.98,87.64,87.64,41973.0,83.8966,84.0686,83.7437,83.7437,41973.0
2022-12-20 09:50:00,87.67,87.92,87.31,87.85,16049.0,83.7724,84.0112,83.4284,83.9443,16049.0
2022-12-20 09:55:00,87.85,88.08,87.79,88.0,17851.0,83.9443,84.1641,83.887,84.0877,17851.0
2022-12-20 10:00:00,87.96,88.32,87.96,88.19,19895.0,84.0495,84.3935,84.0495,84.2692,19895.0
2022-12-20 10:05:00,88.19,88.29,88.08,88.08,22912.0,84.2692,84.3648,84.1641,84.1641,22912.0
2022-12-20 10:10:00,88.07,88.47,87.83,88.4,28357.0,84.1546,84.5368,83.9252,84.4699,28357.0
2022-12-20 10:15:00,88.42,88.45,88.23,88.35,14556.0,84.489,84.5177,84.3075,84.4221,14556.0
2022-12-20 10:20:00,88.38,88.57,88.38,88.48,14722.0,84.4508,84.6323,84.4508,84.5463,14722.0
2022-12-20 10:25:00,88.48,88.48,88.24,88.43,23369.0,84.5463,84.5463,84.317,84.4986,23369.0
2022-12-20 10:30:00,88.46,88.48,88.33,88.38,29342.0,84.5272,84.5463,84.403,84.4508,29342.0
2022-12-20 10:35:00,88.36,88.66,88.36,88.43,93279.0,84.4317,84.7183,84.4317,84.4986,93279.0
2022-12-20 10:40:00,88.43,88.6,88.23,88.6,77497.0,84.4986,84.661,84.3075,84.661,77497.0
2022-12-20 10:45:00,88.6,88.84,88.5,88.77,58641.0,84.661,84.8903,84.5655,84.8234,58641.0
2022-12-20 10:50:00,88.75,88.79,88.55,88.74,30723.0,84.8043,84.8426,84.6132,84.7948,30723.0
2022-12-20 10:55:00,88.74,88.86,88.69,88.7,38696.0,84.7948,84.9094,84.747,84.7566,38696.0
2022-12-20 11:00:00,88.74,88.95,88.53,88.6,22798.0,84.7948,84.9954,84.5941,84.661,22798.0
2022-12-20 11:05:00,88.62,88.67,88.42,88.55,23747.0,84.6801,84.7279,84.489,84.6132,23747.0
2022-12-20 11:10:00,88.52,88.6,88.38,88.46,16413.0,84.5846,84.661,84.4508,84.5272,16413.0
2022-12-20 11:15:00,88.48,88.51,88.24,88.35,19240.0,84.5463,84.575,84.317,84.4221,19240.0
2022-12-20 11:20:00,88.38,88.41,88.18,88.23,16029.0,84.4508,84.4795,84.2597,84.3075,16029.0
2022-12-20 11:25:00,88.21,88.39,88.13,88.37,13747.0,84.2883,84.4603,84.2119,84.4412,13747.0
2022-12-20 11:30:00,88.39,88.57,88.35,88.54,13529.0,84.4603,84.6323,84.4221,84.6037,13529.0
2022-12-20 11:35:00,88.55,88.57,88.31,88.31,13898.0,84.6132,84.6323,84.3839,84.3839,13898.0
2022-12-20 11:40:00,88.33,88.56,88.3,88.54,15450.0,84.403,84.6228,84.3743,84.6037,15450.0
2022-12-20 11:45:00,88.54,88.58,88.34,88.42,37265.0,84.6037,84.6419,84.4126,84.489,37265.0
2022-12-20 11:50:00,88.44,88.46,88.22,88.29,12551.0,84.5081,84.5272,84.2979,84.3648,12551.0
2022-12-20 11:55:00,88.25,88.37,88.12,88.34,11290.0,84.3266,84.4412,84.2023,84.4126,11290.0
2022-12-20 12:00:00,88.35,88.48,88.31,88.32,7879.0,84.4221,84.5463,84.3839,84.3935,7879.0
2022-12-20 12:05:00,88.32,88.57,88.29,88.5,18747.0,84.3935,84.6323,84.3648,84.5655,18747.0
2022-12-20 12:10:00,88.48,88.68,88.36,88.38,70884.0,84.5463,84.7374,84.4317,84.4508,70884.0
2022-12-20 12:15:00,88.42,88.57,88.39,88.45,13265.0,84.489,84.6323,84.4603,84.5177,13265.0
2022-12-20 12:20:00,88.47,88.65,88.47,88.51,70531.0,84.5368,84.7088,84.5368,84.575,70531.0
2022-12-20 12:25:00,88.52,88.55,88.28,88.28,25581.0,84.5846,84.6132,84.3552,84.3552,25581.0
2022-12-20 12:30:00,88.28,88.28,88.12,88.16,9154.0,84.3552,84.3552,84.2023,84.2406,9154.0
2022-12-20 12:35:00,88.14,88.14,87.98,88.09,21709.0,84.2215,84.2215,84.0686,84.1737,21709.0
2022-12-20 12:40:00,88.09,88.3,88.09,88.21,16354.0,84.1737,84.3743,84.1737,84.2883,16354.0
2022-12-20 12:45:00,88.22,88.33,88.22,88.32,9739.0,84.2979,84.403,84.2979,84.3935,9739.0
2022-12-20 12:50:00,88.35,88.45,88.31,88.45,14479.0,84.4221,84.5177,84.3839,84.5177,14479.0
2022-12-20 12:55:00,88.47,88.51,88.39,88.46,15991.0,84.5368,84.575,84.4603,84.5272,15991.0
2022-12-20 13:00:00,88.49,88.54,88.44,88.49,14297.0,84.5559,84.6037,84.5081,84.5559,14297.0
2022-12-20 13:05:00,88.47,88.47,88.0,88.42,19808.0,84.5368,84.5368,84.0877,84.489,19808.0
2022-12-20 13:10:00,88.45,88.45,88.34,88.45,54870.0,84.5177,84.5177,84.4126,84.5177,54870.0
2022-12-20 13:15:00,88.45,88.51,88.27,88.27,60501.0,84.5177,84.575,84.3457,84.3457,60501.0
2022-12-20 13:20:00,88.26,88.39,88.21,88.28,112148.0,84.3361,84.4603,84.2883,84.3552,112148.0
2022-12-20 13:25:00,88.27,88.45,88.27,88.41,8586.0,84.3457,84.5177,84.3457,84.4795,8586.0
2022-12-20 13:30:00,88.41,88.47,88.38,88.38,46358.0,84.4795,84.5368,84.4508,84.4508,46358.0
2022-12-20 13:35:00,88.38,88.56,88.37,88.45,162643.0,84.4508,84.6228,84.4412,84.5177,162643.0
2022-12-20 13:40:00,88.47,88.51,88.36,88.41,24201.0,84.5368,84.575,84.4317,84.4795,24201.0
2022-12-20 13:45:00,88.41,88.46,88.35,88.41,20191.0,84.4795,84.5272,84.4221,84.4795,20191.0
2022-12-20 13:50:00,88.42,88.47,88.33,88.44,19118.0,84.489,84.5368,84.403,84.5081,19118.0
2022-12-20 13:55:00,88.46,88.47,88.34,88.37,13098.0,84.5272,84.5368,84.4126,84.4412,13098.0
2022-12-20 14:00:00,88.36,88.36,88.15,88.28,36081.0,84.4317,84.4317,84.231,84.3552,36081.0
2022-12-20 14:05:00,88.28,88.29,88.18,88.22,19184.0,84.3552,84.3648,84.2597,84.2979,19184.0
2022-12-20 14:10:00,88.23,88.47,88.23,88.39,22847.0,84.3075,84.5368,84.3075,84.4603,22847.0
2022-12-20 14:15:00,88.38,88.38,88.2,88.2,23583.0,84.4508,84.4508,84.2788,84.2788,23583.0
2022-12-20 14:20:00,88.21,88.24,88.13,88.14,19101.0,84.2883,84.317,84.2119,84.2215,19101.0
2022-12-20 14:25:00,88.14,88.29,88.13,88.26,19247.0,84.2215,84.3648,84.2119,84.3361,19247.0
2022-12-20 14:30:00,88.27,88.32,88.2,88.26,18000.0,84.3457,84.3935,84.2788,84.3361,18000.0
2022-12-20 14:35:00,88.27,88.29,88.06,88.12,18264.0,84.3457,84.3648,84.145,84.2023,18264.0
2022-12-20 14:40:00,88.13,88.13,87.89,87.95,15059.0,84.2119,84.2119,83.9826,84.0399,15059.0
2022-12-20 14:45:00,87.98,88.1,87.98,88.05,15220.0,84.0686,84.1832,84.0686,84.1355,15220.0
2022-12-20 14:50:00,88.07,88.22,88.01,88.17,19195.0,84.1546,84.2979,84.0972,84.2501,19195.0
2022-12-20 14:55:00,88.17,88.18,88.09,88.16,13808.0,84.2501,84.2597,84.1737,84.2406,13808.0
2022-12-20 15:00:00,88.18,88.25,88.17,88.21,24265.0,84.2597,84.3266,84.2501,84.2883,24265.0
2022-12-20 15:05:00,88.2,88.39,88.19,88.39,20780.0,84.2788,84.4603,84.2692,84.4603,20780.0
2022-12-20 15:10:00,88.41,88.46,88.33,88.42,33669.0,84.4795,84.5272,84.403,84.489,33669.0
2022-12-20 15:15:00,88.42,88.47,88.33,88.34,37413.0,84.489,84.5368,84.403,84.4126,37413.0
2022-12-20 15:20:00,88.34,88.39,88.28,88.35,18432.0,84.4126,84.4603,84.3552,84.4221,18432.0
2022-12-20 15:25:00,88.36,88.48,88.33,88.44,34091.0,84.4317,84.5463,84.403,84.5081,34091.0
2022-12-20 15:30:00,88.44,88.51,88.41,88.5,44827.0,84.5081,84.575,84.4795,84.5655,44827.0
2022-12-20 15:35:00,88.5,88.67,88.44,88.6,119055.0,84.5655,84.7279,84.5081,84.661,119055.0
2022-12-20 15:40:00,88.6,88.6,88.32,88.33,30867.0,84.661,84.661,84.3935,84.403,30867.0
2022-12-20 15:45:00,88.32,88.43,88.21,88.43,43815.0,84.3935,84.4986,84.2883,84.4986,43815.0
2022-12-20 15:50:00,88.44,88.5,88.37,88.45,154208.0,84.5081,84.5655,84.4412,84.5177,154208.0
2022-12-20 15:55:00,88.46,88.46,88.32,88.32,199397.0,84.5272,84.5272,84.3935,84.3935,199397.0
2022-12-21 09:30:00,89.33,90.35,88.93,90.15,63961.0,85.3586,86.3332,84.9763,86.1421,63961.0
2022-12-21 09:35:00,90.14,90.18,89.71,89.91,15861.0,86.1325,86.1708,85.7217,85.9128,15861.0
2022-12-21 09:40:00,89.89,89.93,89.18,89.25,14134.0,85.8937,85.9319,85.2152,85.2821,14134.0
2022-12-21 09:45:00,89.26,89.56,89.15,89.17,26200.0,85.2917,85.5783,85.1866,85.2057,26200.0
2022-12-21 09:50:00,89.12,89.22,88.92,89.08,37649.0,85.1579,85.2534,84.9668,85.1197,37649.0
2022-12-21 09:55:00,89.08,89.23,89.01,89.08,24347.0,85.1197,85.263,85.0528,85.1197,24347.0
2022-12-21 10:00:00,89.11,89.45,89.03,89.45,35087.0,85.1483,85.4732,85.0719,85.4732,35087.0
2022-12-21 10:05:00,89.4,89.8,89.28,89.72,51849.0,85.4254,85.8077,85.3108,85.7312,51849.0
2022-12-21 10:10:00,89.69,89.73,89.44,89.45,18033.0,85.7025,85.7408,85.4637,85.4732,18033.0
2022-12-21 10:15:00,89.45,89.52,89.35,89.52,10855.0,85.4732,85.5401,85.3777,85.5401,10855.0
2022-12-21 10:20:00,89.52,89.65,89.45,89.56,18145.0,85.5401,85.6643,85.4732,85.5783,18145.0
2022-12-21 10:25:00,89.55,89.65,89.42,89.62,18916.0,85.5688,85.6643,85.4446,85.6357,18916.0
2022-12-21 10:30:00,89.64,89.84,89.51,89.77,48707.0,85.6548,85.8459,85.5305,85.779,48707.0
2022-12-21 10:35:00,89.78,89.81,89.53,89.58,107151.0,85.7885,85.8172,85.5497,85.5974,107151.0
2022-12-21 10:40:00,89.57,89.78,89.51,89.78,29098.0,85.5879,85.7885,85.5305,85.7885,29098.0
2022-12-21 10:45:00,89.78,89.93,89.5,89.57,35245.0,85.7885,85.9319,85.521,85.5879,35245.0
2022-12-21 10:50:00,89.58,89.62,89.45,89.47,17023.0,85.5974,85.6357,85.4732,85.4923,17023.0
2022-12-21 10:55:00,89.47,89.66,89.47,89.65,16393.0,85.4923,85.6739,85.4923,85.6643,16393.0
2022-12-21 11:00:00,89.66,89.96,89.64,89.73,121033.0,85.6739,85.9605,85.6548,85.7408,121033.0
2022-12-21 11:05:00,89.72,89.76,89.62,89.65,24715.0,85.7312,85.7694,85.6357,85.6643,24715.0
2022-12-21 11:10:00,89.66,89.83,89.64,89.68,20958.0,85.6739,85.8363,85.6548,85.693,20958.0
2022-12-21 11:15:00,89.7,89.77,89.55,89.7,40159.0,85.7121,85.779,85.5688,85.7121,40159.0
2022-12-21 11:20:00,89.72,89.76,89.45,89.56,21554.0,85.7312,85.7694,85.4732,85.5783,21554.0
2022-12-21 11:25:00,89.57,89.63,89.52,89.59,18991.0,85.5879,85.6452,85.5401,85.607,18991.0
2022-12-21 11:30:00,89.59,89.75,89.59,89.74,51795.0,85.607,85.7599,85.607,85.7503,51795.0
2022-12-21 11:35:00,89.74,89.87,89.64,89.77,30019.0,85.7503,85.8745,85.6548,85.779,30019.0
2022-12-21 11:40:00,89.79,89.85,89.69,89.77,40860.0,85.7981,85.8554,85.7025,85.779,40860.0
2022-12-21 11:45:00,89.78,89.78,89.46,89.5,79035.0,85.7885,85.7885,85.4828,85.521,79035.0
2022-12-21 11:50:00,89.51,89.61,89.42,89.54,16604.0,85.5305,85.6261,85.4446,85.5592,16604.0
2022-12-21 11:55:00,89.54,89.61,89.48,89.48,12969.0,85.5592,85.6261,85.5019,85.5019,12969.0
2022-12-21 12:00:00,89.5,89.54,89.36,89.36,14177.0,85.521,85.5592,85.3872,85.3872,14177.0
2022-12-21 12:05:00,89.37,89.44,89.37,89.38,19322.0,85.3968,85.4637,85.3968,85.4063,19322.0
2022-12-21 12:10:00,89.41,89.47,89.32,89.47,23295.0,85.435,85.4923,85.349,85.4923,23295.0
2022-12-21 12:15:00,89.47,89.49,89.37,89.45,17360.0,85.4923,85.5114,85.3968,85.4732,17360.0
2022-12-21 12:20:00,89.44,89.61,89.43,89.56,19742.0,85.4637,85.6261,85.4541,85.5783,19742.0
2022-12-21 12:25:00,89.57,89.57,89.4,89.43,17556.0,85.5879,85.5879,85.4254,85.4541,17556.0
2022-12-21 12:30:00,89.44,89.59,89.44,89.52,37069.0,85.4637,85.607,85.4637,85.5401,37069.0
2022-12-21 12:35:00,89.51,89.52,89.42,89.51,11967.0,85.5305,85.5401,85.4446,85.5305,11967.0
2022-12-21 12:40:00,89.51,89.71,89.5,89.61,31679.0,85.5305,85.7217,85.521,85.6261,31679.0
2022-12-21 12:45:00,89.61,89.82,89.6,89.63,38293.0,85.6261,85.8268,85.6165,85.6452,38293.0
2022-12-21 12:50:00,89.62,89.74,89.61,89.7,15436.0,85.6357,85.7503,85.6261,85.7121,15436.0
2022-12-21 12:55:00,89.68,89.71,89.53,89.66,53072.0,85.693,85.7217,85.5497,85.6739,53072.0
2022-12-21 13:00:00,89.67,89.8,89.65,89.78,52763.0,85.6834,85.8077,85.6643,85.7885,52763.0
2022-12-21 13:05:00,89.79,89.88,89.74,89.84,28844.0,85.7981,85.8841,85.7503,85.8459,28844.0
2022-12-21 13:10:00,89.83,89.85,89.67,89.69,52854.0,85.8363,85.8554,85.6834,85.7025,52854.0
2022-12-21 13:15:00,89.67,89.69,89.53,89.53,20529.0,85.6834,85.7025,85.5497,85.5497,20529.0
2022-12-21 13:20:00,89.54,89.65,89.48,89.51,16326.0,85.5592,85.6643,85.5019,85.5305,16326.0
2022-12-21 13:25:00,89.5,89.57,89.41,89.53,17239.0,85.521,85.5879,85.435,85.5497,17239.0
2022-12-21 13:30:00,89.54,89.72,89.54,89.69,17919.0,85.5592,85.7312,85.5592,85.7025,17919.0
2022-12-21 13:35:00,89.69,89.83,89.67,89.75,25815.0,85.7025,85.8363,85.6834,85.7599,25815.0
2022-12-21 13:40:00,89.74,89.79,89.71,89.79,40620.0,85.7503,85.7981,85.7217,85.7981,40620.0
2022-12-21 13:45:00,89.79,89.82,89.65,89.67,73306.0,85.7981,85.8268,85.6643,85.6834,73306.0
2022-12-21 13:50:00,89.69,89.85,89.68,89.78,34636.0,85.7025,85.8554,85.693,85.7885,34636.0
2022-12-21 13:55:00,89.78,89.78,89.67,89.67,25265.0,85.7885,85.7885,85.6834,85.6834,25265.0
2022-12-21 14:00:00,89.68,89.91,89.67,89.82,20953.0,85.693,85.9128,85.6834,85.8268,20953.0
2022-12-21 14:05:00,89.81,89.84,89.75,89.77,70455.0,85.8172,85.8459,85.7599,85.779,70455.0
2022-12-21 14:10:00,89.78,89.82,89.71,89.77,98191.0,85.7885,85.8268,85.7217,85.779,98191.0
2022-12-21 14:15:00,89.77,89.88,89.75,89.77,23906.0,85.779,85.8841,85.7599,85.779,23906.0
2022-12-21 14:20:00,89.77,89.81,89.71,89.73,17241.0,85.779,85.8172,85.7217,85.7408,17241.0
2022-12-21 14:25:00,89.73,89.78,89.6,89.62,20151.0,85.7408,85.7885,85.6165,85.6357,20151.0
2022-12-21 14:30:00,89.61,89.71,89.6,89.65,19015.0,85.6261,85.7217,85.6165,85.6643,19015.0
2022-12-21 14:35:00,89.66,89.68,89.53,89.58,17052.0,85.6739,85.693,85.5497,85.5974,17052.0
2022-12-21 14:40:00,89.59,89.63,89.46,89.48,12526.0,85.607,85.6452,85.4828,85.5019,12526.0
2022-12-21 14:45:00,89.48,89.6,89.46,89.58,17132.0,85.5019,85.6165,85.4828,85.5974,17132.0
2022-12-21 14:50:00,89.59,89.59,89.38,89.39,18883.0,85.607,85.607,85.4063,85.4159,18883.0
2022-12-21 14:55:00,89.37,89.41,89.23,89.4,14871.0,85.3968,85.435,85.263,85.4254,14871.0
2022-12-21 15:00:00,89.39,89.53,89.39,89.47,15258.0,85.4159,85.5497,85.4159,85.4923,15258.0
2022-12-21 15:05:00,89.47,89.49,89.29,89.39,19428.0,85.4923,85.5114,85.3203,85.4159,19428.0
2022-12-21 15:10:00,89.41,89.51,89.34,89.46,20013.0,85.435,85.5305,85.3681,85.4828,20013.0
2022-12-21 15:15:00,89.47,89.47,89.33,89.42,22405.0,85.4923,85.4923,85.3586,85.4446,22405.0
2022-12-21 15:20:00,89.44,89.5,89.4,89.5,25990.0,85.4637,85.521,85.4254,85.521,25990.0
2022-12-21 15:25:00,89.5,89.63,89.49,89.57,26445.0,85.521,85.6452,85.5114,85.5879,26445.0
2022-12-21 15:30:00,89.56,89.65,89.55,89.58,51132.0,85.5783,85.6643,85.5688,85.5974,51132.0
2022-12-21 15:35:00,89.58,89.79,89.58,89.74,89103.0,85.5974,85.7981,85.5974,85.7503,89103.0
2022-12-21 15:40:00,89.75,89.78,89.63,89.71,38055.0,85.7599,85.7885,85.6452,85.7217,38055.0
2022-12-21 15:45:00,89.71,90.03,89.71,90.03,126385.0,85.7217,86.0274,85.7217,86.0274,126385.0
2022-12-21 15:50:00,90.01,90.05,89.55,89.77,135714.0,86.0083,86.0465,85.5688,85.779,135714.0
2022-12-21 15:55:00,89.76,89.81,89.71,89.72,203325.0,85.7694,85.8172,85.7217,85.7312,203325.0
2022-12-22 09:30:00,88.45,88.63,87.48,87.57,73622.0,84.5177,84.6897,83.5908,83.6768,73622.0
2022-12-22 09:35:00,87.49,87.89,87.22,87.51,36093.0,83.6004,83.9826,83.3424,83.6195,36093.0
2022-12-22 09:40:00,87.64,88.95,87.62,88.67,54891.0,83.7437,84.9954,83.7246,84.7279,54891.0
2022-12-22 09:45:00,88.68,89.0,88.6,88.95,58560.0,84.7374,85.0432,84.661,84.9954,58560.0
2022-12-22 09:50:00,88.92,88.94,88.3,88.37,48850.0,84.9668,84.9859,84.3743,84.4412,48850.0
2022-12-22 09:55:00,88.39,88.51,88.16,88.51,64677.0,84.4603,84.575,84.2406,84.575,64677.0
2022-12-22 10:00:00,88.49,88.64,88.12,88.37,39279.0,84.5559,84.6992,84.2023,84.4412,39279.0
2022-12-22 10:05:00,88.39,88.45,88.17,88.38,28388.0,84.4603,84.5177,84.2501,84.4508,28388.0
2022-12-22 10:10:00,88.35,88.66,88.1,88.19,42211.0,84.4221,84.7183,84.1832,84.2692,42211.0
2022-12-22 10:15:00,88.16,88.25,88.05,88.12,17121.0,84.2406,84.3266,84.1355,84.2023,17121.0
2022-12-22 10:20:00,88.08,88.19,88.02,88.11,15633.0,84.1641,84.2692,84.1068,84.1928,15633.0
2022-12-22 10:25:00,88.11,88.36,88.09,88.2,32283.0,84.1928,84.4317,84.1737,84.2788,32283.0
2022-12-22 10:30:00,88.15,88.44,88.1,88.29,27986.0,84.231,84.5081,84.1832,84.3648,27986.0
2022-12-22 10:35:00,88.28,88.38,88.17,88.27,14428.0,84.3552,84.4508,84.2501,84.3457,14428.0
2022-12-22 10:40:00,88.24,88.36,88.12,88.31,13502.0,84.317,84.4317,84.2023,84.3839,13502.0
2022-12-22 10:45:00,88.28,88.39,88.21,88.23,24961.0,84.3552,84.4603,84.2883,84.3075,24961.0
2022-12-22 10:50:00,88.2,88.42,88.18,88.31,23788.0,84.2788,84.489,84.2597,84.3839,23788.0
2022-12-22 10:55:00,88.27,88.3,88.07,88.09,27786.0,84.3457,84.3743,84.1546,84.1737,27786.0
2022-12-22 11:00:00,88.08,88.22,88.07,88.13,62923.0,84.1641,84.2979,84.1546,84.2119,62923.0
2022-12-22 11:05:00,88.1,88.21,88.08,88.12,90414.0,84.1832,84.2883,84.1641,84.2023,90414.0
2022-12-22 11:10:00,88.11,88.43,88.11,88.4,55335.0,84.1928,84.4986,84.1928,84.4699,55335.0
2022-12-22 11:15:00,88.42,88.64,88.4,88.59,17782.0,84.489,84.6992,84.4699,84.6515,17782.0
2022-12-22 11:20:00,88.58,88.76,88.49,88.49,56118.0,84.6419,84.8139,84.5559,84.5559,56118.0
2022-12-22 11:25:00,88.46,88.56,88.45,88.55,40169.0,84.5272,84.6228,84.5177,84.6132,40169.0
2022-12-22 11:30:00,88.53,88.64,88.46,88.64,29489.0,84.5941,84.6992,84.5272,84.6992,29489.0
2022-12-22 11:35:00,88.66,88.68,88.52,88.58,112606.0,84.7183,84.7374,84.5846,84.6419,112606.0
2022-12-22 11:40:00,88.56,88.79,88.5,88.66,34188.0,84.6228,84.8426,84.5655,84.7183,34188.0
2022-12-22 11:45:00,88.66,88.66,88.5,88.54,23884.0,84.7183,84.7183,84.5655,84.6037,23884.0
2022-12-22 11:50:00,88.54,88.69,88.53,88.59,58343.0,84.6037,84.747,84.5941,84.6515,58343.0
2022-12-22 11:55:00,88.59,88.63,88.49,88.5,21388.0,84.6515,84.6897,84.5559,84.5655,21388.0
2022-12-22 12:00:00,88.5,88.68,88.48,88.56,20720.0,84.5655,84.7374,84.5463,84.6228,20720.0
2022-12-22 12:05:00,88.57,88.6,88.32,88.45,22574.0,84.6323,84.661,84.3935,84.5177,22574.0
2022-12-22 12:10:00,88.47,88.58,88.43,88.5,15696.0,84.5368,84.6419,84.4986,84.5655,15696.0
2022-12-22 12:15:00,88.49,88.51,88.36,88.4,20221.0,84.5559,84.575,84.4317,84.4699,20221.0
2022-12-22 12:20:00,88.37,88.41,88.22,88.24,52773.0,84.4412,84.4795,84.2979,84.317,52773.0
2022-12-22 12:25:00,88.23,88.23,88.02,88.09,49396.0,84.3075,84.3075,84.1068,84.1737,49396.0
2022-12-22 12:30:00,88.09,88.23,88.04,88.23,49884.0,84.1737,84.3075,84.1259,84.3075,49884.0
2022-12-22 12:35:00,88.25,88.34,88.19,88.26,17509.0,84.3266,84.4126,84.2692,84.3361,17509.0
2022-12-22 12:40:00,88.27,88.29,88.14,88.15,47981.0,84.3457,84.3648,84.2215,84.231,47981.0
2022-12-22 12:45:00,88.17,88.27,88.12,88.25,19413.0,84.2501,84.3457,84.2023,84.3266,19413.0
2022-12-22 12:50:00,88.22,88.42,88.19,88.35,22463.0,84.2979,84.489,84.2692,84.4221,22463.0
2022-12-22 12:55:00,88.32,88.39,88.22,88.3,21450.0,84.3935,84.4603,84.2979,84.3743,21450.0
2022-12-22 13:00:00,88.28,88.28,87.99,88.06,42553.0,84.3552,84.3552,84.0781,84.145,42553.0
2022-12-22 13:05:00,88.04,88.21,88.03,88.06,14514.0,84.1259,84.2883,84.1163,84.145,14514.0
2022-12-22 13:10:00,88.09,88.24,88.08,88.18,10464.0,84.1737,84.317,84.1641,84.2597,10464.0
2022-12-22 13:15:00,88.17,88.36,88.13,88.34,23677.0,84.2501,84.4317,84.2119,84.4126,23677.0
2022-12-22 13:20:00,88.34,88.5,88.26,88.43,26808.0,84.4126,84.5655,84.3361,84.4986,26808.0
2022-12-22 13:25:00,88.44,88.57,88.44,88.5,23289.0,84.5081,84.6323,84.5081,84.5655,23289.0
2022-12-22 13:30:00,88.5,88.51,88.27,88.31,27422.0,84.5655,84.575,84.3457,84.3839,27422.0
2022-12-22 13:35:00,88.29,88.69,88.22,88.68,20935.0,84.3648,84.747,84.2979,84.7374,20935.0
2022-12-22 13:40:00,88.69,88.7,88.56,88.68,13356.0,84.747,84.7566,84.6228,84.7374,13356.0
2022-12-22 13:45:00,88.67,88.69,88.52,88.6,28127.0,84.7279,84.747,84.5846,84.661,28127.0
2022-12-22 13:50:00,88.6,88.67,88.56,88.64,5921.0,84.661,84.7279,84.6228,84.6992,5921.0
2022-12-22 13:55:00,88.63,88.66,88.38,88.41,35891.0,84.6897,84.7183,84.4508,84.4795,35891.0
2022-12-22 14:00:00,88.42,88.5,88.38,88.42,14755.0,84.489,84.5655,84.4508,84.489,14755.0
2022-12-22 14:05:00,88.42,88.48,88.38,88.39,17255.0,84.489,84.5463,84.4508,84.4603,17255.0
2022-12-22 14:10:00,88.4,88.69,88.35,88.69,23636.0,84.4699,84.747,84.4221,84.747,23636.0
2022-12-22 14:15:00,88.69,88.69,88.53,88.58,17098.0,84.747,84.747,84.5941,84.6419,17098.0
2022-12-22 14:20:00,88.58,88.58,88.39,88.49,10167.0,84.6419,84.6419,84.4603,84.5559,10167.0
2022-12-22 14:25:00,88.52,88.58,88.36,88.58,32149.0,84.5846,84.6419,84.4317,84.6419,32149.0
2022-12-22 14:30:00,88.55,88.61,88.48,88.49,14131.0,84.6132,84.6706,84.5463,84.5559,14131.0
2022-12-22 14:35:00,88.5,88.6,88.38,88.48,23102.0,84.5655,84.661,84.4508,84.5463,23102.0
2022-12-22 14:40:00,88.47,88.52,88.35,88.38,11236.0,84.5368,84.5846,84.4221,84.4508,11236.0
2022-12-22 14:45:00,88.38,88.45,88.29,88.32,26620.0,84.4508,84.5177,84.3648,84.3935,26620.0
2022-12-22 14:50:00,88.33,88.49,88.31,88.46,17845.0,84.403,84.5559,84.3839,84.5272,17845.0
2022-12-22 14:55:00,88.45,88.6,88.4,88.58,50434.0,84.5177,84.661,84.4699,84.6419,50434.0
2022-12-22 15:00:00,88.59,88.63,88.51,88.57,27770.0,84.6515,84.6897,84.575,84.6323,27770.0
2022-12-22 15:05:00,88.54,88.82,88.5,88.78,46841.0,84.6037,84.8712,84.5655,84.833,46841.0
2022-12-22 15:10:00,88.77,88.82,88.66,88.72,60780.0,84.8234,84.8712,84.7183,84.7757,60780.0
2022-12-22 15:15:00,88.72,89.11,88.71,89.09,93141.0,84.7757,85.1483,84.7661,85.1292,93141.0
2022-12-22 15:20:00,89.08,89.39,89.08,89.3,52299.0,85.1197,85.4159,85.1197,85.3299,52299.0
2022-12-22 15:25:00,89.3,89.32,89.12,89.22,94451.0,85.3299,85.349,85.1579,85.2534,94451.0
2022-12-22 15:30:00,89.23,89.34,89.12,89.12,56781.0,85.263,85.3681,85.1579,85.1579,56781.0
2022-12-22 15:35:00,89.12,89.15,88.99,89.13,61937.0,85.1579,85.1866,85.0337,85.1674,61937.0
2022-12-22 15:40:00,89.15,89.17,89.04,89.05,65550.0,85.1866,85.2057,85.0814,85.091,65550.0
2022-12-22 15:45:00,89.04,89.25,88.91,89.25,53783.0,85.0814,85.2821,84.9572,85.2821,53783.0
2022-12-22 15:50:00,89.26,89.46,89.26,89.35,74025.0,85.2917,85.4828,85.2917,85.3777,74025.0
2022-12-22 15:55:00,89.34,89.5,89.26,89.49,191876.0,85.3681,85.521,85.2917,85.5114,191876.0
2022-12-23 09:30:00,89.81,90.56,89.76,90.55,37185.0,85.8172,86.5339,85.7694,86.5243,37185.0
2022-12-23 09:35:00,90.53,90.63,89.87,90.2,34753.0,86.5052,86.6008,85.8745,86.1899,34753.0
2022-12-23 09:40:00,90.07,90.69,89.96,89.96,34400.0,86.0657,86.6581,85.9605,85.9605,34400.0
2022-12-23 09:45:00,89.95,90.04,89.54,89.6,31079.0,85.951,86.037,85.5592,85.6165,31079.0
2022-12-23 09:50:00,89.61,89.64,89.13,89.34,17043.0,85.6261,85.6548,85.1674,85.3681,17043.0
2022-12-23 09:55:00,89.29,89.64,89.11,89.64,23047.0,85.3203,85.6548,85.1483,85.6548,23047.0
2022-12-23 10:00:00,89.64,90.23,89.54,89.71,36311.0,85.6548,86.2185,85.5592,85.7217,36311.0
2022-12-23 10:05:00,89.74,89.94,89.45,89.94,7622.0,85.7503,85.9414,85.4732,85.9414,7622.0
2022-12-23 10:10:00,89.88,90.0,89.75,89.76,7068.0,85.8841,85.9988,85.7599,85.7694,7068.0
2022-12-23 10:15:00,89.73,90.17,89.62,90.1,6516.0,85.7408,86.1612,85.6357,86.0943,6516.0
2022-12-23 10:20:00,90.01,90.11,89.93,90.1,14341.0,86.0083,86.1039,85.9319,86.0943,14341.0
2022-12-23 10:25:00,90.12,90.18,89.85,89.86,5825.0,86.1134,86.1708,85.8554,85.865,5825.0
2022-12-23 10:30:00,89.89,90.18,89.88,90.17,14548.0,85.8937,86.1708,85.8841,86.1612,14548.0
2022-12-23 10:35:00,90.19,90.35,90.16,90.34,5700.0,86.1803,86.3332,86.1517,86.3236,5700.0
2022-12-23 10:40:00,90.31,90.39,90.26,90.35,4483.0,86.295,86.3714,86.2472,86.3332,4483.0
2022-12-23 10:45:00,90.31,90.38,90.2,90.36,21054.0,86.295,86.3619,86.1899,86.3428,21054.0
2022-12-23 10:50:00,90.34,90.34,89.95,90.03,9204.0,86.3236,86.3236,85.951,86.0274,9204.0
2022-12-23 10:55:00,90.09,90.28,90.02,90.05,28002.0,86.0848,86.2663,86.0179,86.0465,28002.0
2022-12-23 11:00:00,90.02,90.14,89.8,89.99,14295.0,86.0179,86.1325,85.8077,85.9892,14295.0
2022-12-23 11:05:00,89.98,90.0,89.76,89.76,5832.0,85.9797,85.9988,85.7694,85.7694,5832.0
2022-12-23 11:10:00,89.79,90.0,89.78,89.85,9557.0,85.7981,85.9988,85.7885,85.8554,9557.0
2022-12-23 11:15:00,89.84,89.91,89.65,89.69,4999.0,85.8459,85.9128,85.6643,85.7025,4999.0
2022-12-23 11:20:00,89.72,89.81,89.56,89.76,12252.0,85.7312,85.8172,85.5783,85.7694,12252.0
2022-12-23 11:25:00,89.83,89.87,89.69,89.76,8994.0,85.8363,85.8745,85.7025,85.7694,8994.0
2022-12-23 11:30:00,89.78,89.82,89.67,89.67,7733.0,85.7885,85.8268,85.6834,85.6834,7733.0
2022-12-23 11:35:00,89.7,89.97,89.7,89.89,6023.0,85.7121,85.9701,85.7121,85.8937,6023.0
2022-12-23 11:40:00,89.93,90.04,89.82,89.89,8075.0,85.9319,86.037,85.8268,85.8937,8075.0
2022-12-23 11:45:00,89.84,89.92,89.8,89.92,10649.0,85.8459,85.9223,85.8077,85.9223,10649.0
2022-12-23 11:50:00,89.95,89.96,89.72,89.83,4017.0,85.951,85.9605,85.7312,85.8363,4017.0
2022-12-23 11:55:00,89.88,89.93,89.74,89.88,4914.0,85.8841,85.9319,85.7503,85.8841,4914.0
2022-12-23 12:00:00,89.9,90.06,89.87,89.97,7415.0,85.9032,86.0561,85.8745,85.9701,7415.0
2022-12-23 12:05:00,89.95,90.01,89.9,89.99,3918.0,85.951,86.0083,85.9032,85.9892,3918.0
2022-12-23 12:10:00,89.95,90.04,89.92,90.02,4968.0,85.951,86.037,85.9223,86.0179,4968.0
2022-12-23 12:15:00,90.01,90.07,89.91,89.92,10829.0,86.0083,86.0657,85.9128,85.9223,10829.0
2022-12-23 12:20:00,89.93,89.96,89.83,89.92,8620.0,85.9319,85.9605,85.8363,85.9223,8620.0
2022-12-23 12:25:00,89.94,90.06,89.87,89.97,9896.0,85.9414,86.0561,85.8745,85.9701,9896.0
2022-12-23 12:30:00,89.98,90.18,89.98,90.16,9388.0,85.9797,86.1708,85.9797,86.1517,9388.0
2022-12-23 12:35:00,90.18,90.22,90.03,90.05,6660.0,86.1708,86.209,86.0274,86.0465,6660.0
2022-12-23 12:40:00,90.07,90.13,89.92,89.97,6750.0,86.0657,86.123,85.9223,85.9701,6750.0
2022-12-23 12:45:00,90.0,90.12,89.9,89.93,12607.0,85.9988,86.1134,85.9032,85.9319,12607.0
2022-12-23 12:50:00,89.95,90.11,89.91,90.04,7189.0,85.951,86.1039,85.9128,86.037,7189.0
2022-12-23 12:55:00,90.08,90.14,90.03,90.1,2864.0,86.0752,86.1325,86.0274,86.0943,2864.0
2022-12-23 13:00:00,90.1,90.2,90.03,90.18,6904.0,86.0943,86.1899,86.0274,86.1708,6904.0
2022-12-23 13:05:00,90.19,90.26,90.17,90.22,4116.0,86.1803,86.2472,86.1612,86.209,4116.0
2022-12-23 13:10:00,90.19,90.22,90.08,90.08,3269.0,86.1803,86.209,86.0752,86.0752,3269.0
2022-12-23 13:15:00,90.06,90.22,90.06,90.11,9215.0,86.0561,86.209,86.0561,86.1039,9215.0
2022-12-23 13:20:00,90.13,90.19,90.1,90.1,4694.0,86.123,86.1803,86.0943,86.0943,4694.0
2022-12-23 13:25:00,90.12,90.2,90.08,90.17,4511.0,86.1134,86.1899,86.0752,86.1612,4511.0
2022-12-23 13:30:00,90.17,90.27,90.16,90.25,5930.0,86.1612,86.2568,86.1517,86.2376,5930.0
2022-12-23 13:35:00,90.25,90.33,90.24,90.32,11106.0,86.2376,86.3141,86.2281,86.3045,11106.0
2022-12-23 13:40:00,90.3,90.33,90.14,90.24,9116.0,86.2854,86.3141,86.1325,86.2281,9116.0
2022-12-23 13:45:00,90.24,90.24,90.03,90.21,18477.0,86.2281,86.2281,86.0274,86.1994,18477.0
2022-12-23 13:50:00,90.2,90.33,90.18,90.23,10894.0,86.1899,86.3141,86.1708,86.2185,10894.0
2022-12-23 13:55:00,90.25,90.29,90.17,90.23,3983.0,86.2376,86.2759,86.1612,86.2185,3983.0
2022-12-23 14:00:00,90.25,90.26,90.16,90.17,11303.0,86.2376,86.2472,86.1517,86.1612,11303.0
2022-12-23 14:05:00,90.17,90.24,90.15,90.18,5692.0,86.1612,86.2281,86.1421,86.1708,5692.0
2022-12-23 14:10:00,90.18,90.39,90.18,90.35,13083.0,86.1708,86.3714,86.1708,86.3332,13083.0
2022-12-23 14:15:00,90.34,90.43,90.26,90.39,5601.0,86.3236,86.4096,86.2472,86.3714,5601.0
2022-12-23 14:20:00,90.39,90.4,90.15,90.22,4583.0,86.3714,86.381,86.1421,86.209,4583.0
2022-12-23 14:25:00,90.2,90.23,90.1,90.17,16438.0,86.1899,86.2185,86.0943,86.1612,16438.0
2022-12-23 14:30:00,90.19,90.25,90.18,90.23,4767.0,86.1803,86.2376,86.1708,86.2185,4767.0
2022-12-23 14:35:00,90.2,90.37,90.12,90.37,11384.0,86.1899,86.3523,86.1134,86.3523,11384.0
2022-12-23 14:40:00,90.36,90.36,90.2,90.21,7929.0,86.3428,86.3428,86.1899,86.1994,7929.0
2022-12-23 14:45:00,90.21,90.23,90.13,90.2,10186.0,86.1994,86.2185,86.123,86.1899,10186.0
2022-12-23 14:50:00,90.2,90.31,90.19,90.31,5331.0,86.1899,86.295,86.1803,86.295,5331.0
2022-12-23 14:55:00,90.3,90.4,90.28,90.4,5530.0,86.2854,86.381,86.2663,86.381,5530.0
2022-12-23 15:00:00,90.43,90.58,90.4,90.58,8647.0,86.4096,86.553,86.381,86.553,8647.0
2022-12-23 15:05:00,90.59,90.63,90.45,90.48,15333.0,86.5625,86.6008,86.4288,86.4574,15333.0
2022-12-23 15:10:00,90.51,90.54,90.42,90.54,9272.0,86.4861,86.5148,86.4001,86.5148,9272.0
2022-12-23 15:15:00,90.54,90.65,90.48,90.5,10987.0,86.5148,86.6199,86.4574,86.4765,10987.0
2022-12-23 15:20:00,90.54,90.6,90.5,90.55,15798.0,86.5148,86.5721,86.4765,86.5243,15798.0
2022-12-23 15:25:00,90.56,90.62,90.46,90.53,18810.0,86.5339,86.5912,86.4383,86.5052,18810.0
2022-12-23 15:30:00,90.52,90.57,90.47,90.54,13225.0,86.4956,86.5434,86.4479,86.5148,13225.0
2022-12-23 15:35:00,90.54,90.55,90.34,90.35,23562.0,86.5148,86.5243,86.3236,86.3332,23562.0
2022-12-23 15:40:00,90.36,90.47,90.36,90.44,21954.0,86.3428,86.4479,86.3428,86.4192,21954.0
2022-12-23 15:45:00,90.45,90.57,90.42,90.53,27546.0,86.4288,86.5434,86.4001,86.5052,27546.0
2022-12-23 15:50:00,90.55,90.71,90.44,90.68,65395.0,86.5243,86.6772,86.4192,86.6485,65395.0
2022-12-23 15:55:00,90.69,90.76,90.61,90.69,106137.0,86.6581,86.725,86.5816,86.6581,106137.0
2022-12-27 09:30:00,90.83,90.96,90.45,90.72,19815.0,86.7919,86.9161,86.4288,86.6868,19815.0
2022-12-27 09:35:00,90.67,90.67,90.25,90.42,8875.0,86.639,86.639,86.2376,86.4001,8875.0
2022-12-27 09:40:00,90.41,90.52,90.2,90.5,12925.0,86.3905,86.4956,86.1899,86.4765,12925.0
2022-12-27 09:45:00,90.36,90.41,90.14,90.26,16223.0,86.3428,86.3905,86.1325,86.2472,16223.0
2022-12-27 09:50:00,90.3,90.48,89.91,90.36,16334.0,86.2854,86.4574,85.9128,86.3428,16334.0
2022-12-27 09:55:00,90.39,90.45,90.18,90.18,14316.0,86.3714,86.4288,86.1708,86.1708,14316.0
2022-12-27 10:00:00,90.16,90.49,90.16,90.43,20904.0,86.1517,86.467,86.1517,86.4096,20904.0
2022-12-27 10:05:00,90.41,90.47,90.28,90.45,12931.0,86.3905,86.4479,86.2663,86.4288,12931.0
2022-12-27 10:10:00,90.47,90.79,90.43,90.76,9716.0,86.4479,86.7536,86.4096,86.725,9716.0
2022-12-27 10:15:00,90.77,91.17,90.67,91.07,12381.0,86.7345,87.1167,86.639,87.0212,12381.0
2022-12-27 10:20:00,91.07,91.29,91.06,91.14,5458.0,87.0212,87.2314,87.0116,87.0881,5458.0
2022-12-27 10:25:00,91.17,91.27,91.07,91.14,11351.0,87.1167,87.2123,87.0212,87.0881,11351.0
2022-12-27 10:30:00,91.14,91.19,91.04,91.19,9604.0,87.0881,87.1359,86.9925,87.1359,9604.0
2022-12-27 10:35:00,91.19,91.28,91.06,91.24,8615.0,87.1359,87.2219,87.0116,87.1836,8615.0
2022-12-27 10:40:00,91.25,91.36,91.15,91.21,10127.0,87.1932,87.2983,87.0976,87.155,10127.0
2022-12-27 10:45:00,91.19,91.44,91.19,91.35,12435.0,87.1359,87.3747,87.1359,87.2887,12435.0
2022-12-27 10:50:00,91.42,91.42,91.26,91.27,8573.0,87.3556,87.3556,87.2027,87.2123,8573.0
2022-12-27 10:55:00,91.22,91.22,91.02,91.05,5058.0,87.1645,87.1645,86.9734,87.0021,5058.0
2022-12-27 11:00:00,91.02,91.2,90.98,91.07,11854.0,86.9734,87.1454,86.9352,87.0212,11854.0
2022-12-27 11:05:00,91.05,91.13,90.92,91.06,8110.0,87.0021,87.0785,86.8779,87.0116,8110.0
2022-12-27 11:10:00,91.07,91.15,90.96,91.03,11539.0,87.0212,87.0976,86.9161,86.983,11539.0
2022-12-27 11:15:00,91.06,91.08,90.89,90.9,8924.0,87.0116,87.0307,86.8492,86.8588,8924.0
2022-12-27 11:20:00,90.9,90.95,90.76,90.95,9197.0,86.8588,86.9065,86.725,86.9065,9197.0
2022-12-27 11:25:00,90.92,91.0,90.79,90.9,7494.0,86.8779,86.9543,86.7536,86.8588,7494.0
2022-12-27 11:30:00,90.93,90.95,90.78,90.84,10948.0,86.8874,86.9065,86.7441,86.8014,10948.0
2022-12-27 11:35:00,90.83,90.93,90.76,90.85,6078.0,86.7919,86.8874,86.725,86.811,6078.0
2022-12-27 11:40:00,90.87,90.95,90.8,90.94,6771.0,86.8301,86.9065,86.7632,86.897,6771.0
2022-12-27 11:45:00,90.95,91.04,90.93,90.96,12643.0,86.9065,86.9925,86.8874,86.9161,12643.0
2022-12-27 11:50:00,90.96,90.96,90.88,90.9,7337.0,86.9161,86.9161,86.8396,86.8588,7337.0
2022-12-27 11:55:00,90.92,91.0,90.85,90.87,6211.0,86.8779,86.9543,86.811,86.8301,6211.0
2022-12-27 12:00:00,90.92,91.08,90.9,91.03,4259.0,86.8779,87.0307,86.8588,86.983,4259.0
2022-12-27 12:05:00,91.04,91.04,90.94,90.94,4342.0,86.9925,86.9925,86.897,86.897,4342.0
2022-12-27 12:10:00,90.95,91.12,90.95,91.09,3790.0,86.9065,87.069,86.9065,87.0403,3790.0
2022-12-27 12:15:00,91.06,91.08,90.94,91.0,8232.0,87.0116,87.0307,86.897,86.9543,8232.0
2022-12-27 12:20:00,91.01,91.01,90.76,90.78,9563.0,86.9639,86.9639,86.725,86.7441,9563.0
2022-12-27 12:25:00,90.79,90.79,90.62,90.65,8841.0,86.7536,86.7536,86.5912,86.6199,8841.0
2022-12-27 12:30:00,90.67,90.83,90.59,90.83,14695.0,86.639,86.7919,86.5625,86.7919,14695.0
2022-12-27 12:35:00,90.85,90.85,90.75,90.84,13836.0,86.811,86.811,86.7154,86.8014,13836.0
2022-12-27 12:40:00,90.86,90.86,90.6,90.6,6389.0,86.8205,86.8205,86.5721,86.5721,6389.0
2022-12-27 12:45:00,90.57,90.69,90.55,90.64,3901.0,86.5434,86.6581,86.5243,86.6103,3901.0
2022-12-27 12:50:00,90.65,90.69,90.6,90.62,6244.0,86.6199,86.6581,86.5721,86.5912,6244.0
2022-12-27 12:55:00,90.62,90.76,90.61,90.76,5084.0,86.5912,86.725,86.5816,86.725,5084.0
2022-12-27 13:00:00,90.72,90.76,90.69,90.73,10137.0,86.6868,86.725,86.6581,86.6963,10137.0
2022-12-27 13:05:00,90.71,90.89,90.65,90.85,21283.0,86.6772,86.8492,86.6199,86.811,21283.0
2022-12-27 13:10:00,90.86,90.87,90.77,90.77,4367.0,86.8205,86.8301,86.7345,86.7345,4367.0
2022-12-27 13:15:00,90.77,90.85,90.7,90.85,27400.0,86.7345,86.811,86.6676,86.811,27400.0
2022-12-27 13:20:00,90.83,90.9,90.8,90.89,12629.0,86.7919,86.8588,86.7632,86.8492,12629.0
2022-12-27 13:25:00,90.9,91.02,90.87,90.98,8412.0,86.8588,86.9734,86.8301,86.9352,8412.0
2022-12-27 13:30:00,90.98,90.98,90.78,90.78,9263.0,86.9352,86.9352,86.7441,86.7441,9263.0
2022-12-27 13:35:00,90.81,90.91,90.77,90.91,12162.0,86.7728,86.8683,86.7345,86.8683,12162.0
2022-12-27 13:40:00,90.89,90.95,90.82,90.85,8154.0,86.8492,86.9065,86.7823,86.811,8154.0
2022-12-27 13:45:00,90.82,90.88,90.77,90.81,10558.0,86.7823,86.8396,86.7345,86.7728,10558.0
2022-12-27 13:50:00,90.82,90.82,90.7,90.78,11710.0,86.7823,86.7823,86.6676,86.7441,11710.0
2022-12-27 13:55:00,90.76,90.76,90.57,90.62,11397.0,86.725,86.725,86.5434,86.5912,11397.0
2022-12-27 14:00:00,90.61,90.75,90.61,90.75,4480.0,86.5816,86.7154,86.5816,86.7154,4480.0
2022-12-27 14:05:00,90.75,90.75,90.58,90.61,8479.0,86.7154,86.7154,86.553,86.5816,8479.0
2022-12-27 14:10:00,90.63,90.63,90.52,90.63,5708.0,86.6008,86.6008,86.4956,86.6008,5708.0
2022-12-27 14:15:00,90.66,90.66,90.51,90.51,6689.0,86.6294,86.6294,86.4861,86.4861,6689.0
2022-12-27 14:20:00,90.51,90.6,90.48,90.53,10996.0,86.4861,86.5721,86.4574,86.5052,10996.0
2022-12-27 14:25:00,90.52,90.55,90.39,90.45,5543.0,86.4956,86.5243,86.3714,86.4288,5543.0
2022-12-27 14:30:00,90.41,90.48,90.37,90.39,8454.0,86.3905,86.4574,86.3523,86.3714,8454.0
2022-12-27 14:35:00,90.37,90.43,90.35,90.36,4787.0,86.3523,86.4096,86.3332,86.3428,4787.0
2022-12-27 14:40:00,90.39,90.44,90.28,90.44,11817.0,86.3714,86.4192,86.2663,86.4192,11817.0
2022-12-27 14:45:00,90.44,90.62,90.44,90.62,8347.0,86.4192,86.5912,86.4192,86.5912,8347.0
2022-12-27 14:50:00,90.6,90.74,90.59,90.72,16016.0,86.5721,86.7059,86.5625,86.6868,16016.0
2022-12-27 14:55:00,90.73,90.86,90.65,90.86,16723.0,86.6963,86.8205,86.6199,86.8205,16723.0
2022-12-27 15:00:00,90.86,90.93,90.71,90.74,16423.0,86.8205,86.8874,86.6772,86.7059,16423.0
2022-12-27 15:05:00,90.79,90.82,90.67,90.69,17080.0,86.7536,86.7823,86.639,86.6581,17080.0
2022-12-27 15:10:00,90.67,90.76,90.6,90.76,16510.0,86.639,86.725,86.5721,86.725,16510.0
2022-12-27 15:15:00,90.78,90.82,90.73,90.75,10194.0,86.7441,86.7823,86.6963,86.7154,10194.0
2022-12-27 15:20:00,90.74,90.8,90.68,90.79,8733.0,86.7059,86.7632,86.6485,86.7536,8733.0
2022-12-27 15:25:00,90.79,90.9,90.78,90.86,16627.0,86.7536,86.8588,86.7441,86.8205,16627.0
2022-12-27 15:30:00,90.86,90.94,90.78,90.86,13647.0,86.8205,86.897,86.7441,86.8205,13647.0
2022-12-27 15:35:00,90.87,91.01,90.86,91.01,17786.0,86.8301,86.9639,86.8205,86.9639,17786.0
2022-12-27 15:40:00,90.99,91.0,90.89,90.9,18652.0,86.9448,86.9543,86.8492,86.8588,18652.0
2022-12-27 15:45:00,90.9,90.9,90.79,90.83,18188.0,86.8588,86.8588,86.7536,86.7919,18188.0
2022-12-27 15:50:00,90.84,90.91,90.58,90.7,79545.0,86.8014,86.8683,86.553,86.6676,79545.0
2022-12-27 15:55:00,90.72,90.8,90.57,90.74,116616.0,86.6868,86.7632,86.5434,86.7059,116616.0
2022-12-28 09:30:00,91.07,91.94,90.89,91.24,39789.0,87.0212,87.8525,86.8492,87.1836,39789.0
2022-12-28 09:35:00,91.29,91.67,91.16,91.34,17441.0,87.2314,87.5945,87.1072,87.2792,17441.0
2022-12-28 09:40:00,91.28,91.33,91.07,91.09,9632.0,87.2219,87.2696,87.0212,87.0403,9632.0
2022-12-28 09:45:00,91.09,91.22,90.93,91.09,10930.0,87.0403,87.1645,86.8874,87.0403,10930.0
2022-12-28 09:50:00,91.1,91.1,90.8,90.88,12373.0,87.0499,87.0499,86.7632,86.8396,12373.0
2022-12-28 09:55:00,90.89,91.02,90.79,90.8,10483.0,86.8492,86.9734,86.7536,86.7632,10483.0
2022-12-28 10:00:00,90.8,91.01,90.57,90.91,7838.0,86.7632,86.9639,86.5434,86.8683,7838.0
2022-12-28 10:05:00,90.92,90.98,90.74,90.81,5476.0,86.8779,86.9352,86.7059,86.7728,5476.0
2022-12-28 10:10:00,90.78,90.88,90.66,90.67,17419.0,86.7441,86.8396,86.6294,86.639,17419.0
2022-12-28 10:15:00,90.64,90.85,90.64,90.71,9584.0,86.6103,86.811,86.6103,86.6772,9584.0
2022-12-28 10:20:00,90.73,90.93,90.68,90.83,5901.0,86.6963,86.8874,86.6485,86.7919,5901.0
2022-12-28 10:25:00,90.83,90.83,90.4,90.49,10656.0,86.7919,86.7919,86.381,86.467,10656.0
2022-12-28 10:30:00,90.49,90.49,90.34,90.43,9677.0,86.467,86.467,86.3236,86.4096,9677.0
2022-12-28 10:35:00,90.4,90.52,90.37,90.41,11752.0,86.381,86.4956,86.3523,86.3905,11752.0
2022-12-28 10:40:00,90.39,90.46,90.27,90.34,17678.0,86.3714,86.4383,86.2568,86.3236,17678.0
2022-12-28 10:45:00,90.32,90.34,90.1,90.14,15840.0,86.3045,86.3236,86.0943,86.1325,15840.0
2022-12-28 10:50:00,90.13,90.16,90.01,90.13,8938.0,86.123,86.1517,86.0083,86.123,8938.0
2022-12-28 10:55:00,90.15,90.18,90.02,90.17,30317.0,86.1421,86.1708,86.0179,86.1612,30317.0
2022-12-28 11:00:00,90.15,90.23,89.99,90.2,37895.0,86.1421,86.2185,85.9892,86.1899,37895.0
2022-12-28 11:05:00,90.17,90.21,89.91,90.05,12835.0,86.1612,86.1994,85.9128,86.0465,12835.0
2022-12-28 11:10:00,90.08,90.16,90.0,90.01,8343.0,86.0752,86.1517,85.9988,86.0083,8343.0
2022-12-28 11:15:00,90.04,90.18,89.95,90.16,21767.0,86.037,86.1708,85.951,86.1517,21767.0
2022-12-28 11:20:00,90.18,90.2,90.05,90.13,7281.0,86.1708,86.1899,86.0465,86.123,7281.0
2022-12-28 11:25:00,90.16,90.2,90.11,90.2,4552.0,86.1517,86.1899,86.1039,86.1899,4552.0
2022-12-28 11:30:00,90.2,90.24,90.11,90.12,11071.0,86.1899,86.2281,86.1039,86.1134,11071.0
2022-12-28 11:35:00,90.13,90.19,90.1,90.18,20478.0,86.123,86.1803,86.0943,86.1708,20478.0
2022-12-28 11:40:00,90.19,90.19,90.02,90.14,19994.0,86.1803,86.1803,86.0179,86.1325,19994.0
2022-12-28 11:45:00,90.15,90.23,90.15,90.22,7426.0,86.1421,86.2185,86.1421,86.209,7426.0
2022-12-28 11:50:00,90.18,90.28,90.15,90.2,9111.0,86.1708,86.2663,86.1421,86.1899,9111.0
2022-12-28 11:55:00,90.2,90.21,90.12,90.15,35444.0,86.1899,86.1994,86.1134,86.1421,35444.0
2022-12-28 12:00:00,90.17,90.21,90.0,90.06,52391.0,86.1612,86.1994,85.9988,86.0561,52391.0
2022-12-28 12:05:00,90.06,90.08,89.82,89.92,34060.0,86.0561,86.0752,85.8268,85.9223,34060.0
2022-12-28 12:10:00,89.93,89.96,89.56,89.62,9463.0,85.9319,85.9605,85.5783,85.6357,9463.0
2022-12-28 12:15:00,89.65,89.73,89.57,89.69,7748.0,85.6643,85.7408,85.5879,85.7025,7748.0
2022-12-28 12:20:00,89.69,89.75,89.54,89.6,9410.0,85.7025,85.7599,85.5592,85.6165,9410.0
2022-12-28 12:25:00,89.61,89.77,89.6,89.72,10182.0,85.6261,85.779,85.6165,85.7312,10182.0
2022-12-28 12:30:00,89.7,89.76,89.67,89.76,4511.0,85.7121,85.7694,85.6834,85.7694,4511.0
2022-12-28 12:35:00,89.77,89.93,89.77,89.9,17562.0,85.779,85.9319,85.779,85.9032,17562.0
2022-12-28 12:40:00,89.92,89.97,89.86,89.94,13640.0,85.9223,85.9701,85.865,85.9414,13640.0
2022-12-28 12:45:00,89.95,90.08,89.95,90.07,4998.0,85.951,86.0752,85.951,86.0657,4998.0
2022-12-28 12:50:00,90.06,90.1,90.02,90.05,9757.0,86.0561,86.0943,86.0179,86.0465,9757.0
2022-12-28 12:55:00,90.09,90.2,89.98,90.16,7777.0,86.0848,86.1899,85.9797,86.1517,7777.0
2022-12-28 13:00:00,90.18,90.4,90.16,90.37,6674.0,86.1708,86.381,86.1517,86.3523,6674.0
2022-12-28 13:05:00,90.35,90.38,90.3,90.35,7216.0,86.3332,86.3619,86.2854,86.3332,7216.0
2022-12-28 13:10:00,90.37,90.44,90.33,90.35,8342.0,86.3523,86.4192,86.3141,86.3332,8342.0
2022-12-28 13:15:00,90.35,90.37,90.27,90.27,7535.0,86.3332,86.3523,86.2568,86.2568,7535.0
2022-12-28 13:20:00,90.27,90.32,90.18,90.21,6782.0,86.2568,86.3045,86.1708,86.1994,6782.0
2022-12-28 13:25:00,90.22,90.29,90.13,90.22,6534.0,86.209,86.2759,86.123,86.209,6534.0
2022-12-28 13:30:00,90.2,90.2,90.07,90.08,11406.0,86.1899,86.1899,86.0657,86.0752,11406.0
2022-12-28 13:35:00,90.1,90.16,90.03,90.05,6423.0,86.0943,86.1517,86.0274,86.0465,6423.0
2022-12-28 13:40:00,90.06,90.16,90.03,90.15,6746.0,86.0561,86.1517,86.0274,86.1421,6746.0
2022-12-28 13:45:00,90.13,90.22,90.08,90.17,7784.0,86.123,86.209,86.0752,86.1612,7784.0
2022-12-28 13:50:00,90.15,90.2,90.09,90.19,6880.0,86.1421,86.1899,86.0848,86.1803,6880.0
2022-12-28 13:55:00,90.17,90.18,90.06,90.09,6771.0,86.1612,86.1708,86.0561,86.0848,6771.0
2022-12-28 14:00:00,90.07,90.17,90.04,90.17,9590.0,86.0657,86.1612,86.037,86.1612,9590.0
2022-12-28 14:05:00,90.16,90.19,90.05,90.08,11115.0,86.1517,86.1803,86.0465,86.0752,11115.0
2022-12-28 14:10:00,90.08,90.19,90.04,90.14,11661.0,86.0752,86.1803,86.037,86.1325,11661.0
2022-12-28 14:15:00,90.12,90.15,90.02,90.14,9052.0,86.1134,86.1421,86.0179,86.1325,9052.0
2022-12-28 14:20:00,90.16,90.19,90.09,90.14,10231.0,86.1517,86.1803,86.0848,86.1325,10231.0
2022-12-28 14:25:00,90.17,90.17,90.05,90.09,16744.0,86.1612,86.1612,86.0465,86.0848,16744.0
2022-12-28 14:30:00,90.09,90.22,89.98,90.0,9319.0,86.0848,86.209,85.9797,85.9988,9319.0
2022-12-28 14:35:00,90.03,90.08,90.0,90.04,9003.0,86.0274,86.0752,85.9988,86.037,9003.0
2022-12-28 14:40:00,90.05,90.19,89.99,90.19,9586.0,86.0465,86.1803,85.9892,86.1803,9586.0
2022-12-28 14:45:00,90.19,90.32,90.19,90.27,12510.0,86.1803,86.3045,86.1803,86.2568,12510.0
2022-12-28 14:50:00,90.27,90.28,90.15,90.25,11466.0,86.2568,86.2663,86.1421,86.2376,11466.0
2022-12-28 14:55:00,90.26,90.28,90.18,90.22,7923.0,86.2472,86.2663,86.1708,86.209,7923.0
2022-12-28 15:00:00,90.2,90.24,90.03,90.06,9389.0,86.1899,86.2281,86.0274,86.0561,9389.0
2022-12-28 15:05:00,90.07,90.12,90.0,90.07,10863.0,86.0657,86.1134,85.9988,86.0657,10863.0
2022-12-28 15:10:00,90.07,90.1,89.98,90.03,46424.0,86.0657,86.0943,85.9797,86.0274,46424.0
2022-12-28 15:15:00,90.06,90.06,89.91,89.93,57379.0,86.0561,86.0561,85.9128,85.9319,57379.0
2022-12-28 15:20:00,89.92,90.01,89.86,89.98,43058.0,85.9223,86.0083,85.865,85.9797,43058.0
2022-12-28 15:25:00,89.99,90.18,89.95,90.11,55975.0,85.9892,86.1708,85.951,86.1039,55975.0
2022-12-28 15:30:00,90.11,90.26,90.11,90.17,25641.0,86.1039,86.2472,86.1039,86.1612,25641.0
2022-12-28 15:35:00,90.16,90.27,90.13,90.23,53026.0,86.1517,86.2568,86.123,86.2185,53026.0
2022-12-28 15:40:00,90.24,90.32,90.16,90.17,32893.0,86.2281,86.3045,86.1517,86.1612,32893.0
2022-12-28 15:45:00,90.16,90.17,89.92,89.93,39322.0,86.1517,86.1612,85.9223,85.9319,39322.0
2022-12-28 15:50:00,89.92,89.94,89.7,89.74,73974.0,85.9223,85.9414,85.7121,85.7503,73974.0
2022-12-28 15:55:00,89.72,89.87,89.66,89.7,146537.0,85.7312,85.8745,85.6739,85.7121,146537.0
2022-12-29 09:30:00,90.12,90.49,89.92,90.4,18573.0,86.1134,86.467,85.9223,86.381,18573.0
2022-12-29 09:35:00,90.33,90.53,90.26,90.43,9052.0,86.3141,86.5052,86.2472,86.4096,9052.0
2022-12-29 09:40:00,90.47,90.65,90.35,90.35,10124.0,86.4479,86.6199,86.3332,86.3332,10124.0
2022-12-29 09:45:00,90.39,90.69,90.34,90.64,7613.0,86.3714,86.6581,86.3236,86.6103,7613.0
2022-12-29 09:50:00,90.66,90.87,90.57,90.8,18351.0,86.6294,86.8301,86.5434,86.7632,18351.0
2022-12-29 09:55:00,90.81,90.88,90.63,90.69,24501.0,86.7728,86.8396,86.6008,86.6581,24501.0
2022-12-29 10:00:00,90.73,90.89,90.71,90.83,16411.0,86.6963,86.8492,86.6772,86.7919,16411.0
2022-12-29 10:05:00,90.83,91.14,90.79,91.13,16286.0,86.7919,87.0881,86.7536,87.0785,16286.0
2022-12-29 10:10:00,91.12,91.27,91.12,91.25,10045.0,87.069,87.2123,87.069,87.1932,10045.0
2022-12-29 10:15:00,91.28,91.54,91.27,91.47,26939.0,87.2219,87.4703,87.2123,87.4034,26939.0
2022-12-29 10:20:00,91.48,91.51,91.31,91.31,12019.0,87.413,87.4416,87.2505,87.2505,12019.0
2022-12-29 10:25:00,91.3,91.31,91.11,91.11,8565.0,87.241,87.2505,87.0594,87.0594,8565.0
2022-12-29 10:30:00,91.11,91.18,91.0,91.17,4949.0,87.0594,87.1263,86.9543,87.1167,4949.0
2022-12-29 10:35:00,91.3,91.44,91.19,91.36,7974.0,87.241,87.3747,87.1359,87.2983,7974.0
2022-12-29 10:40:00,91.37,91.39,91.25,91.29,9502.0,87.3079,87.327,87.1932,87.2314,9502.0
2022-12-29 10:45:00,91.29,91.38,91.27,91.35,9696.0,87.2314,87.3174,87.2123,87.2887,9696.0
2022-12-29 10:50:00,91.36,91.39,91.25,91.32,4213.0,87.2983,87.327,87.1932,87.2601,4213.0
2022-12-29 10:55:00,91.34,91.43,91.34,91.38,6359.0,87.2792,87.3652,87.2792,87.3174,6359.0
2022-12-29 11:00:00,91.37,91.4,91.24,91.3,9532.0,87.3079,87.3365,87.1836,87.241,9532.0
2022-12-29 11:05:00,91.28,91.4,91.25,91.28,4416.0,87.2219,87.3365,87.1932,87.2219,4416.0
2022-12-29 11:10:00,91.29,91.34,91.25,91.32,5653.0,87.2314,87.2792,87.1932,87.2601,5653.0
2022-12-29 11:15:00,91.35,91.45,91.3,91.45,3968.0,87.2887,87.3843,87.241,87.3843,3968.0
2022-12-29 11:20:00,91.45,91.61,91.45,91.59,10026.0,87.3843,87.5372,87.3843,87.5181,10026.0
2022-12-29 11:25:00,91.58,91.65,91.55,91.56,6472.0,87.5085,87.5754,87.4799,87.4894,6472.0
2022-12-29 11:30:00,91.61,91.81,91.58,91.78,6936.0,87.5372,87.7283,87.5085,87.6996,6936.0
2022-12-29 11:35:00,91.76,91.86,91.75,91.86,8440.0,87.6805,87.7761,87.671,87.7761,8440.0
2022-12-29 11:40:00,91.85,91.85,91.68,91.8,65549.0,87.7665,87.7665,87.6041,87.7187,65549.0
2022-12-29 11:45:00,91.81,91.93,91.78,91.92,7396.0,87.7283,87.843,87.6996,87.8334,7396.0
2022-12-29 11:50:00,91.94,92.02,91.82,91.85,10099.0,87.8525,87.929,87.7379,87.7665,10099.0
2022-12-29 11:55:00,91.84,91.86,91.78,91.82,5443.0,87.757,87.7761,87.6996,87.7379,5443.0
2022-12-29 12:00:00,91.84,91.84,91.73,91.74,6398.0,87.757,87.757,87.6519,87.6614,6398.0
2022-12-29 12:05:00,91.75,91.87,91.73,91.86,3766.0,87.671,87.7856,87.6519,87.7761,3766.0
2022-12-29 12:10:00,91.87,91.95,91.86,91.87,3857.0,87.7856,87.8621,87.7761,87.7856,3857.0
2022-12-29 12:15:00,91.84,91.9,91.79,91.87,5490.0,87.757,87.8143,87.7092,87.7856,5490.0
2022-12-29 12:20:00,91.88,92.03,91.82,92.03,2299.0,87.7952,87.9385,87.7379,87.9385,2299.0
2022-12-29 12:25:00,92.03,92.03,91.84,91.88,3893.0,87.9385,87.9385,87.757,87.7952,3893.0
2022-12-29 12:30:00,91.84,91.88,91.76,91.84,3404.0,87.757,87.7952,87.6805,87.757,3404.0
2022-12-29 12:35:00,91.82,91.89,91.75,91.83,12014.0,87.7379,87.8047,87.671,87.7474,12014.0
2022-12-29 12:40:00,91.86,91.89,91.77,91.87,4569.0,87.7761,87.8047,87.6901,87.7856,4569.0
2022-12-29 12:45:00,91.88,91.94,91.87,91.92,5851.0,87.7952,87.8525,87.7856,87.8334,5851.0
2022-12-29 12:50:00,91.95,91.99,91.92,91.93,6873.0,87.8621,87.9003,87.8334,87.843,6873.0
2022-12-29 12:55:00,91.92,91.92,91.83,91.85,4100.0,87.8334,87.8334,87.7474,87.7665,4100.0
2022-12-29 13:00:00,91.84,91.86,91.78,91.8,3976.0,87.757,87.7761,87.6996,87.7187,3976.0
2022-12-29 13:05:00,91.81,91.84,91.71,91.74,3566.0,87.7283,87.757,87.6327,87.6614,3566.0
2022-12-29 13:10:00,91.76,91.88,91.76,91.87,4348.0,87.6805,87.7952,87.6805,87.7856,4348.0
2022-12-29 13:15:00,91.85,91.99,91.83,91.94,10769.0,87.7665,87.9003,87.7474,87.8525,10769.0
2022-12-29 13:20:00,91.93,92.1,91.92,92.08,12969.0,87.843,88.0054,87.8334,87.9863,12969.0
2022-12-29 13:25:00,92.06,92.08,91.89,91.89,7380.0,87.9672,87.9863,87.8047,87.8047,7380.0
2022-12-29 13:30:00,91.9,91.91,91.81,91.81,5381.0,87.8143,87.8238,87.7283,87.7283,5381.0
2022-12-29 13:35:00,91.79,91.93,91.76,91.88,5982.0,87.7092,87.843,87.6805,87.7952,5982.0
2022-12-29 13:40:00,91.87,91.91,91.85,91.89,4880.0,87.7856,87.8238,87.7665,87.8047,4880.0
2022-12-29 13:45:00,91.91,91.94,91.79,91.8,13240.0,87.8238,87.8525,87.7092,87.7187,13240.0
2022-12-29 13:50:00,91.8,91.84,91.71,91.76,12248.0,87.7187,87.757,87.6327,87.6805,12248.0
2022-12-29 13:55:00,91.78,91.79,91.72,91.75,5293.0,87.6996,87.7092,87.6423,87.671,5293.0
2022-12-29 14:00:00,91.72,91.84,91.72,91.84,5085.0,87.6423,87.757,87.6423,87.757,5085.0
2022-12-29 14:05:00,91.84,91.97,91.84,91.91,6356.0,87.757,87.8812,87.757,87.8238,6356.0
2022-12-29 14:10:00,91.9,92.03,91.89,92.03,3800.0,87.8143,87.9385,87.8047,87.9385,3800.0
2022-12-29 14:15:00,92.06,92.1,92.0,92.1,8608.0,87.9672,88.0054,87.9098,88.0054,8608.0
2022-12-29 14:20:00,92.07,92.15,92.04,92.08,6171.0,87.9767,88.0532,87.9481,87.9863,6171.0
2022-12-29 14:25:00,92.09,92.11,91.89,91.97,25404.0,87.9958,88.015,87.8047,87.8812,25404.0
2022-12-29 14:30:00,91.97,92.09,91.95,92.02,4046.0,87.8812,87.9958,87.8621,87.929,4046.0
2022-12-29 14:35:00,92.01,92.11,92.01,92.06,4038.0,87.9194,88.015,87.9194,87.9672,4038.0
2022-12-29 14:40:00,92.06,92.15,92.06,92.09,4946.0,87.9672,88.0532,87.9672,87.9958,4946.0
2022-12-29 14:45:00,92.09,92.09,92.03,92.05,5508.0,87.9958,87.9958,87.9385,87.9576,5508.0
2022-12-29 14:50:00,92.07,92.16,92.06,92.1,3596.0,87.9767,88.0627,87.9672,88.0054,3596.0
2022-12-29 14:55:00,92.1,92.13,92.03,92.06,6793.0,88.0054,88.0341,87.9385,87.9672,6793.0
2022-12-29 15:00:00,92.05,92.19,92.02,92.18,7388.0,87.9576,88.0914,87.929,88.0818,7388.0
2022-12-29 15:05:00,92.16,92.2,92.1,92.19,9901.0,88.0627,88.101,88.0054,88.0914,9901.0
2022-12-29 15:10:00,92.2,92.21,92.09,92.14,31601.0,88.101,88.1105,87.9958,88.0436,31601.0
2022-12-29 15:15:00,92.14,92.17,92.03,92.07,17690.0,88.0436,88.0723,87.9385,87.9767,17690.0
2022-12-29 15:20:00,92.08,92.12,92.0,92.11,18246.0,87.9863,88.0245,87.9098,88.015,18246.0
2022-12-29 15:25:00,92.11,92.29,92.08,92.25,11821.0,88.015,88.187,87.9863,88.1487,11821.0
2022-12-29 15:30:00,92.26,92.49,92.24,92.49,14066.0,88.1583,88.3781,88.1392,88.3781,14066.0
2022-12-29 15:35:00,92.48,92.55,92.48,92.51,17940.0,88.3685,88.4354,88.3685,88.3972,17940.0
2022-12-29 15:40:00,92.5,92.54,92.47,92.54,22545.0,88.3876,88.4258,88.359,88.4258,22545.0
2022-12-29 15:45:00,92.52,92.64,92.5,92.63,57127.0,88.4067,88.5214,88.3876,88.5118,57127.0
2022-12-29 15:50:00,92.63,92.81,92.63,92.74,52230.0,88.5118,88.6838,88.5118,88.6169,52230.0
2022-12-29 15:55:00,92.74,92.75,92.54,92.67,105783.0,88.6169,88.6265,88.4258,88.5501,105783.0
2022-12-30 09:30:00,91.51,91.8,91.23,91.8,22096.0,87.4416,87.7187,87.1741,87.7187,22096.0
2022-12-30 09:35:00,91.92,92.16,91.9,91.97,5234.0,87.8334,88.0627,87.8143,87.8812,5234.0
2022-12-30 09:40:00,92.0,92.08,91.79,91.89,9205.0,87.9098,87.9863,87.7092,87.8047,9205.0
2022-12-30 09:45:00,91.87,91.87,91.57,91.65,13243.0,87.7856,87.7856,87.499,87.5754,13243.0
2022-12-30 09:50:00,91.7,91.96,91.62,91.73,5509.0,87.6232,87.8716,87.5467,87.6519,5509.0
2022-12-30 09:55:00,91.74,92.05,91.7,92.01,8347.0,87.6614,87.9576,87.6232,87.9194,8347.0
2022-12-30 10:00:00,92.01,92.12,91.87,92.12,7684.0,87.9194,88.0245,87.7856,88.0245,7684.0
2022-12-30 10:05:00,92.09,92.16,91.79,91.79,10237.0,87.9958,88.0627,87.7092,87.7092,10237.0
2022-12-30 10:10:00,91.78,92.07,91.77,92.07,8786.0,87.6996,87.9767,87.6901,87.9767,8786.0
2022-12-30 10:15:00,92.03,92.36,91.97,92.33,6698.0,87.9385,88.2538,87.8812,88.2252,6698.0
2022-12-30 10:20:00,92.31,92.4,92.26,92.39,5367.0,88.2061,88.2921,88.1583,88.2825,5367.0
2022-12-30 10:25:00,92.43,92.5,92.34,92.45,5339.0,88.3207,88.3876,88.2347,88.3398,5339.0
2022-12-30 10:30:00,92.45,92.58,92.42,92.54,4956.0,88.3398,88.4641,88.3112,88.4258,4956.0
2022-12-30 10:35:00,92.51,92.65,92.49,92.49,5970.0,88.3972,88.531,88.3781,88.3781,5970.0
2022-12-30 10:40:00,92.49,92.58,92.42,92.5,5657.0,88.3781,88.4641,88.3112,88.3876,5657.0
2022-12-30 10:45:00,92.5,92.64,92.39,92.62,5802.0,88.3876,88.5214,88.2825,88.5023,5802.0
2022-12-30 10:50:00,92.62,92.64,92.44,92.52,17622.0,88.5023,88.5214,88.3303,88.4067,17622.0
2022-12-30 10:55:00,92.52,92.6,92.35,92.4,10397.0,88.4067,88.4832,88.2443,88.2921,10397.0
2022-12-30 11:00:00,92.36,92.48,92.33,92.33,5428.0,88.2538,88.3685,88.2252,88.2252,5428.0
2022-12-30 11:05:00,92.34,92.44,92.32,92.43,5171.0,88.2347,88.3303,88.2156,88.3207,5171.0
2022-12-30 11:10:00,92.46,92.46,92.26,92.38,5459.0,88.3494,88.3494,88.1583,88.273,5459.0
2022-12-30 11:15:00,92.39,92.46,92.34,92.43,5356.0,88.2825,88.3494,88.2347,88.3207,5356.0
2022-12-30 11:20:00,92.45,92.48,92.26,92.29,5672.0,88.3398,88.3685,88.1583,88.187,5672.0
2022-12-30 11:25:00,92.25,92.31,92.2,92.26,11168.0,88.1487,88.2061,88.101,88.1583,11168.0
2022-12-30 11:30:00,92.27,92.49,92.2,92.45,12398.0,88.1678,88.3781,88.101,88.3398,12398.0
2022-12-30 11:35:00,92.44,92.48,92.39,92.43,5112.0,88.3303,88.3685,88.2825,88.3207,5112.0
2022-12-30 11:40:00,92.43,92.45,92.33,92.37,4216.0,88.3207,88.3398,88.2252,88.2634,4216.0
2022-12-30 11:45:00,92.37,92.45,92.37,92.4,5745.0,88.2634,88.3398,88.2634,88.2921,5745.0
2022-12-30 11:50:00,92.42,92.47,92.39,92.47,4205.0,88.3112,88.359,88.2825,88.359,4205.0
2022-12-30 11:55:00,92.49,92.6,92.4,92.58,7697.0,88.3781,88.4832,88.2921,88.4641,7697.0
2022-12-30 12:00:00,92.62,92.64,92.47,92.48,4536.0,88.5023,88.5214,88.359,88.3685,4536.0
2022-12-30 12:05:00,92.48,92.5,92.33,92.33,4565.0,88.3685,88.3876,88.2252,88.2252,4565.0
2022-12-30 12:10:00,92.35,92.43,92.29,92.31,5309.0,88.2443,88.3207,88.187,88.2061,5309.0
2022-12-30 12:15:00,92.34,92.44,92.34,92.38,5842.0,88.2347,88.3303,88.2347,88.273,5842.0
2022-12-30 12:20:00,92.33,92.52,92.32,92.52,4489.0,88.2252,88.4067,88.2156,88.4067,4489.0
2022-12-30 12:25:00,92.52,92.52,92.33,92.4,10274.0,88.4067,88.4067,88.2252,88.2921,10274.0
2022-12-30 12:30:00,92.43,92.45,92.38,92.42,5784.0,88.3207,88.3398,88.273,88.3112,5784.0
2022-12-30 12:35:00,92.42,92.52,92.41,92.48,10131.0,88.3112,88.4067,88.3016,88.3685,10131.0
2022-12-30 12:40:00,92.5,92.6,92.5,92.59,9265.0,88.3876,88.4832,88.3876,88.4736,9265.0
2022-12-30 12:45:00,92.6,92.79,92.55,92.59,10096.0,88.4832,88.6647,88.4354,88.4736,10096.0
2022-12-30 12:50:00,92.59,92.63,92.49,92.54,13477.0,88.4736,88.5118,88.3781,88.4258,13477.0
2022-12-30 12:55:00,92.54,92.71,92.51,92.7,25025.0,88.4258,88.5883,88.3972,88.5787,25025.0
2022-12-30 13:00:00,92.7,92.7,92.57,92.57,7099.0,88.5787,88.5787,88.4545,88.4545,7099.0
2022-12-30 13:05:00,92.58,92.63,92.55,92.63,6457.0,88.4641,88.5118,88.4354,88.5118,6457.0
2022-12-30 13:10:00,92.6,92.65,92.56,92.56,10602.0,88.4832,88.531,88.445,88.445,10602.0
2022-12-30 13:15:00,92.56,92.56,92.35,92.35,11225.0,88.445,88.445,88.2443,88.2443,11225.0
2022-12-30 13:20:00,92.35,92.38,92.17,92.28,40541.0,88.2443,88.273,88.0723,88.1774,40541.0
2022-12-30 13:25:00,92.27,92.34,92.18,92.34,60845.0,88.1678,88.2347,88.0818,88.2347,60845.0
2022-12-30 13:30:00,92.33,92.51,92.27,92.5,39187.0,88.2252,88.3972,88.1678,88.3876,39187.0
2022-12-30 13:35:00,92.52,92.64,92.48,92.61,34435.0,88.4067,88.5214,88.3685,88.4927,34435.0
2022-12-30 13:40:00,92.61,92.61,92.43,92.57,24116.0,88.4927,88.4927,88.3207,88.4545,24116.0
2022-12-30 13:45:00,92.59,92.59,92.44,92.44,19241.0,88.4736,88.4736,88.3303,88.3303,19241.0
2022-12-30 13:50:00,92.44,92.49,92.32,92.45,8097.0,88.3303,88.3781,88.2156,88.3398,8097.0
2022-12-30 13:55:00,92.43,92.43,92.33,92.4,5860.0,88.3207,88.3207,88.2252,88.2921,5860.0
2022-12-30 14:00:00,92.41,92.56,92.39,92.47,11171.0,88.3016,88.445,88.2825,88.359,11171.0
2022-12-30 14:05:00,92.46,92.56,92.41,92.42,10037.0,88.3494,88.445,88.3016,88.3112,10037.0
2022-12-30 14:10:00,92.42,92.51,92.34,92.5,8080.0,88.3112,88.3972,88.2347,88.3876,8080.0
2022-12-30 14:15:00,92.48,92.61,92.39,92.6,11618.0,88.3685,88.4927,88.2825,88.4832,11618.0
2022-12-30 14:20:00,92.59,92.6,92.42,92.5,11393.0,88.4736,88.4832,88.3112,88.3876,11393.0
2022-12-30 14:25:00,92.48,92.57,92.46,92.54,20801.0,88.3685,88.4545,88.3494,88.4258,20801.0
2022-12-30 14:30:00,92.56,92.62,92.52,92.54,9085.0,88.445,88.5023,88.4067,88.4258,9085.0
2022-12-30 14:35:00,92.55,92.55,92.42,92.5,12007.0,88.4354,88.4354,88.3112,88.3876,12007.0
2022-12-30 14:40:00,92.49,92.49,92.38,92.38,23642.0,88.3781,88.3781,88.273,88.273,23642.0
2022-12-30 14:45:00,92.38,92.41,92.21,92.3,12751.0,88.273,88.3016,88.1105,88.1965,12751.0
2022-12-30 14:50:00,92.28,92.45,92.26,92.34,17295.0,88.1774,88.3398,88.1583,88.2347,17295.0
2022-12-30 14:55:00,92.34,92.34,92.2,92.22,8931.0,88.2347,88.2347,88.101,88.1201,8931.0
2022-12-30 15:00:00,92.19,92.42,92.19,92.36,10064.0,88.0914,88.3112,88.0914,88.2538,10064.0
2022-12-30 15:05:00,92.37,92.52,92.35,92.5,30444.0,88.2634,88.4067,88.2443,88.3876,30444.0
2022-12-30 15:10:00,92.49,92.69,92.46,92.65,21093.0,88.3781,88.5692,88.3494,88.531,21093.0
2022-12-30 15:15:00,92.66,92.77,92.64,92.68,20827.0,88.5405,88.6456,88.5214,88.5596,20827.0
2022-12-30 15:20:00,92.69,92.77,92.63,92.66,10900.0,88.5692,88.6456,88.5118,88.5405,10900.0
2022-12-30 15:25:00,92.65,92.74,92.54,92.55,49747.0,88.531,88.6169,88.4258,88.4354,49747.0
2022-12-30 15:30:00,92.54,92.78,92.5,92.72,28120.0,88.4258,88.6552,88.3876,88.5978,28120.0
2022-12-30 15:35:00,92.7,92.8,92.65,92.73,27016.0,88.5787,88.6743,88.531,88.6074,27016.0
2022-12-30 15:40:00,92.73,92.75,92.61,92.65,18937.0,88.6074,88.6265,88.4927,88.531,18937.0
2022-12-30 15:45:00,92.66,92.91,92.66,92.91,24361.0,88.5405,88.7794,88.5405,88.7794,24361.0
2022-12-30 15:50:00,92.88,93.07,92.88,93.02,43202.0,88.7507,88.9323,88.7507,88.8845,43202.0
2022-12-30 15:55:00,93.01,93.01,92.84,92.95,93745.0,88.8749,88.8749,88.7125,88.8176,93745.0
2023-01-03 09:30:00,92.66,94.19,92.66,93.94,61419.0,88.5405,90.0025,88.5405,89.7636,61419.0
2023-01-03 09:35:00,94.08,94.77,93.95,94.77,44411.0,89.8974,90.5567,89.7732,90.5567,44411.0
2023-01-03 09:40:00,94.78,95.6,94.65,95.25,46264.0,90.5663,91.3498,90.442,91.0154,46264.0
2023-01-03 09:45:00,95.36,95.36,94.15,94.45,49003.0,91.1205,91.1205,89.9643,90.2509,49003.0
2023-01-03 09:50:00,94.44,94.61,93.56,93.56,41837.0,90.2414,90.4038,89.4005,89.4005,41837.0
2023-01-03 09:55:00,93.62,93.64,93.23,93.44,24478.0,89.4578,89.4769,89.0852,89.2858,24478.0
2023-01-03 10:00:00,93.42,93.73,93.42,93.53,33552.0,89.2667,89.5629,89.2667,89.3718,33552.0
2023-01-03 10:05:00,93.56,93.64,93.22,93.55,22392.0,89.4005,89.4769,89.0756,89.3909,22392.0
2023-01-03 10:10:00,93.54,93.54,93.19,93.22,30380.0,89.3814,89.3814,89.0469,89.0756,30380.0
2023-01-03 10:15:00,93.21,93.28,92.74,92.74,15189.0,89.0661,89.1329,88.6169,88.6169,15189.0
2023-01-03 10:20:00,92.76,92.98,92.76,92.95,16614.0,88.6361,88.8463,88.6361,88.8176,16614.0
2023-01-03 10:25:00,92.94,93.34,92.94,93.34,11991.0,88.8081,89.1903,88.8081,89.1903,11991.0
2023-01-03 10:30:00,93.33,93.56,93.22,93.56,12965.0,89.1807,89.4005,89.0756,89.4005,12965.0
2023-01-03 10:35:00,93.56,93.73,93.4,93.62,10905.0,89.4005,89.5629,89.2476,89.4578,10905.0
2023-01-03 10:40:00,93.64,93.84,93.62,93.81,13286.0,89.4769,89.668,89.4578,89.6394,13286.0
2023-01-03 10:45:00,93.77,93.97,93.77,93.97,16769.0,89.6012,89.7923,89.6012,89.7923,16769.0
2023-01-03 10:50:00,93.92,94.12,93.92,94.08,8203.0,89.7445,89.9356,89.7445,89.8974,8203.0
2023-01-03 10:55:00,94.05,94.45,94.04,94.45,12884.0,89.8687,90.2509,89.8592,90.2509,12884.0
2023-01-03 11:00:00,94.45,94.53,94.4,94.43,8327.0,90.2509,90.3274,90.2031,90.2318,8327.0
2023-01-03 11:05:00,94.42,94.58,94.34,94.34,33414.0,90.2223,90.3751,90.1458,90.1458,33414.0
2023-01-03 11:10:00,94.38,94.38,93.89,93.92,14970.0,90.184,90.184,89.7158,89.7445,14970.0
2023-01-03 11:15:00,93.93,94.0,93.85,93.88,11675.0,89.754,89.8209,89.6776,89.7063,11675.0
2023-01-03 11:20:00,93.88,93.88,93.55,93.73,18920.0,89.7063,89.7063,89.3909,89.5629,18920.0
2023-01-03 11:25:00,93.76,93.76,93.56,93.74,8523.0,89.5916,89.5916,89.4005,89.5725,8523.0
2023-01-03 11:30:00,93.71,93.71,93.42,93.5,6632.0,89.5438,89.5438,89.2667,89.3432,6632.0
2023-01-03 11:35:00,93.5,93.54,93.32,93.5,8301.0,89.3432,89.3814,89.1712,89.3432,8301.0
2023-01-03 11:40:00,93.48,93.5,93.38,93.41,11982.0,89.324,89.3432,89.2285,89.2572,11982.0
2023-01-03 11:45:00,93.34,93.36,93.19,93.2,8748.0,89.1903,89.2094,89.0469,89.0565,8748.0
2023-01-03 11:50:00,93.2,93.29,93.1,93.19,6167.0,89.0565,89.1425,88.9609,89.0469,6167.0
2023-01-03 11:55:00,93.2,93.2,93.06,93.07,6536.0,89.0565,89.0565,88.9227,88.9323,6536.0
2023-01-03 12:00:00,93.08,93.09,92.95,92.95,10643.0,88.9418,88.9514,88.8176,88.8176,10643.0
2023-01-03 12:05:00,92.93,93.04,92.82,92.94,12643.0,88.7985,88.9036,88.6934,88.8081,12643.0
2023-01-03 12:10:00,92.95,93.15,92.92,93.15,9100.0,88.8176,89.0087,88.7889,89.0087,9100.0
2023-01-03 12:15:00,93.14,93.18,93.02,93.04,5763.0,88.9992,89.0374,88.8845,88.9036,5763.0
2023-01-03 12:20:00,93.07,93.14,92.87,92.91,7899.0,88.9323,88.9992,88.7412,88.7794,7899.0
2023-01-03 12:25:00,92.94,93.08,92.94,93.05,7504.0,88.8081,88.9418,88.8081,88.9132,7504.0
2023-01-03 12:30:00,93.05,93.3,93.05,93.3,10737.0,88.9132,89.1521,88.9132,89.1521,10737.0
2023-01-03 12:35:00,93.31,93.38,93.12,93.12,7307.0,89.1616,89.2285,88.9801,88.9801,7307.0
2023-01-03 12:40:00,93.06,93.06,92.73,92.78,9964.0,88.9227,88.9227,88.6074,88.6552,9964.0
2023-01-03 12:45:00,92.78,92.8,92.46,92.46,13811.0,88.6552,88.6743,88.3494,88.3494,13811.0
2023-01-03 12:50:00,92.48,92.53,92.46,92.53,4448.0,88.3685,88.4163,88.3494,88.4163,4448.0
2023-01-03 12:55:00,92.54,92.78,92.53,92.72,9079.0,88.4258,88.6552,88.4163,88.5978,9079.0
2023-01-03 13:00:00,92.71,92.85,92.62,92.84,6464.0,88.5883,88.7221,88.5023,88.7125,6464.0
2023-01-03 13:05:00,92.84,92.88,92.8,92.84,3525.0,88.7125,88.7507,88.6743,88.7125,3525.0
2023-01-03 13:10:00,92.84,92.96,92.82,92.82,5892.0,88.7125,88.8272,88.6934,88.6934,5892.0
2023-01-03 13:15:00,92.82,92.87,92.75,92.81,6480.0,88.6934,88.7412,88.6265,88.6838,6480.0
2023-01-03 13:20:00,92.81,92.85,92.72,92.8,14715.0,88.6838,88.7221,88.5978,88.6743,14715.0
2023-01-03 13:25:00,92.81,92.96,92.76,92.91,15441.0,88.6838,88.8272,88.6361,88.7794,15441.0
2023-01-03 13:30:00,92.89,92.92,92.81,92.81,6081.0,88.7603,88.7889,88.6838,88.6838,6081.0
2023-01-03 13:35:00,92.82,92.82,92.55,92.55,4715.0,88.6934,88.6934,88.4354,88.4354,4715.0
2023-01-03 13:40:00,92.57,92.73,92.57,92.69,8976.0,88.4545,88.6074,88.4545,88.5692,8976.0
2023-01-03 13:45:00,92.71,92.82,92.67,92.8,14239.0,88.5883,88.6934,88.5501,88.6743,14239.0
2023-01-03 13:50:00,92.8,93.08,92.79,93.02,24095.0,88.6743,88.9418,88.6647,88.8845,24095.0
2023-01-03 13:55:00,93.03,93.11,93.02,93.03,7081.0,88.8941,88.9705,88.8845,88.8941,7081.0
2023-01-03 14:00:00,93.03,93.04,92.82,92.88,7678.0,88.8941,88.9036,88.6934,88.7507,7678.0
2023-01-03 14:05:00,92.89,92.91,92.81,92.86,4596.0,88.7603,88.7794,88.6838,88.7316,4596.0
2023-01-03 14:10:00,92.87,92.87,92.75,92.81,17197.0,88.7412,88.7412,88.6265,88.6838,17197.0
2023-01-03 14:15:00,92.81,92.86,92.63,92.63,17787.0,88.6838,88.7316,88.5118,88.5118,17787.0
2023-01-03 14:20:00,92.67,92.77,92.64,92.68,6740.0,88.5501,88.6456,88.5214,88.5596,6740.0
2023-01-03 14:25:00,92.68,92.69,92.51,92.59,8113.0,88.5596,88.5692,88.3972,88.4736,8113.0
2023-01-03 14:30:00,92.59,92.61,92.41,92.45,10960.0,88.4736,88.4927,88.3016,88.3398,10960.0
2023-01-03 14:35:00,92.47,92.54,92.41,92.54,9039.0,88.359,88.4258,88.3016,88.4258,9039.0
2023-01-03 14:40:00,92.54,92.82,92.53,92.82,20618.0,88.4258,88.6934,88.4163,88.6934,20618.0
2023-01-03 14:45:00,92.82,93.25,92.82,93.06,17378.0,88.6934,89.1043,88.6934,88.9227,17378.0
2023-01-03 14:50:00,93.05,93.08,92.93,93.05,11205.0,88.9132,88.9418,88.7985,88.9132,11205.0
2023-01-03 14:55:00,93.04,93.14,92.99,93.07,11064.0,88.9036,88.9992,88.8558,88.9323,11064.0
2023-01-03 15:00:00,93.11,93.25,93.03,93.15,15379.0,88.9705,89.1043,88.8941,89.0087,15379.0
2023-01-03 15:05:00,93.16,93.28,93.15,93.26,11580.0,89.0183,89.1329,89.0087,89.1138,11580.0
2023-01-03 15:10:00,93.29,93.42,93.23,93.39,11561.0,89.1425,89.2667,89.0852,89.2381,11561.0
2023-01-03 15:15:00,93.41,93.56,93.34,93.35,26001.0,89.2572,89.4005,89.1903,89.1998,26001.0
2023-01-03 15:20:00,93.33,93.33,93.11,93.15,30355.0,89.1807,89.1807,88.9705,89.0087,30355.0
2023-01-03 15:25:00,93.13,93.25,93.13,93.25,17306.0,88.9896,89.1043,88.9896,89.1043,17306.0
2023-01-03 15:30:00,93.27,93.36,93.23,93.32,21009.0,89.1234,89.2094,89.0852,89.1712,21009.0
2023-01-03 15:35:00,93.31,93.36,93.14,93.16,24935.0,89.1616,89.2094,88.9992,89.0183,24935.0
2023-01-03 15:40:00,93.15,93.19,93.08,93.09,33768.0,89.0087,89.0469,88.9418,88.9514,33768.0
2023-01-03 15:45:00,93.1,93.11,92.98,93.09,36313.0,88.9609,88.9705,88.8463,88.9514,36313.0
2023-01-03 15:50:00,93.09,93.24,92.93,93.11,54319.0,88.9514,89.0947,88.7985,88.9705,54319.0
2023-01-03 15:55:00,93.1,93.15,92.97,92.97,146693.0,88.9609,89.0087,88.8367,88.8367,146693.0
2023-01-04 09:30:00,94.56,94.95,94.23,94.81,41418.0,90.356,90.7287,90.0407,90.5949,41418.0
2023-01-04 09:35:00,94.93,95.45,94.88,95.38,20809.0,90.7096,91.2065,90.6618,91.1396,20809.0
2023-01-04 09:40:00,95.36,95.79,95.35,95.51,30450.0,91.1205,91.5314,91.1109,91.2638,30450.0
2023-01-04 09:45:00,95.46,95.72,95.41,95.71,24273.0,91.216,91.4645,91.1682,91.4549,24273.0
2023-01-04 09:50:00,95.76,96.21,95.72,96.19,60438.0,91.5027,91.9327,91.4645,91.9136,60438.0
2023-01-04 09:55:00,96.19,96.37,95.98,96.1,23919.0,91.9136,92.0856,91.7129,91.8276,23919.0
2023-01-04 10:00:00,96.06,96.06,95.21,95.29,41043.0,91.7893,91.7893,90.9771,91.0536,41043.0
2023-01-04 10:05:00,95.35,95.43,95.02,95.22,14315.0,91.1109,91.1874,90.7956,90.9867,14315.0
2023-01-04 10:10:00,95.27,95.42,95.07,95.42,19684.0,91.0345,91.1778,90.8434,91.1778,19684.0
2023-01-04 10:15:00,95.41,95.57,95.35,95.53,17746.0,91.1682,91.3211,91.1109,91.2829,17746.0
2023-01-04 10:20:00,95.58,95.71,95.45,95.7,13139.0,91.3307,91.4549,91.2065,91.4454,13139.0
2023-01-04 10:25:00,95.75,95.91,95.68,95.91,10848.0,91.4931,91.646,91.4262,91.646,10848.0
2023-01-04 10:30:00,95.89,96.06,95.82,96.06,10400.0,91.6269,91.7893,91.56,91.7893,10400.0
2023-01-04 10:35:00,96.07,96.17,95.87,95.91,11076.0,91.7989,91.8945,91.6078,91.646,11076.0
2023-01-04 10:40:00,95.88,96.02,95.72,95.99,16643.0,91.6174,91.7511,91.4645,91.7225,16643.0
2023-01-04 10:45:00,96.1,96.35,96.05,96.26,21318.0,91.8276,92.0665,91.7798,91.9805,21318.0
2023-01-04 10:50:00,96.27,96.27,96.06,96.18,14652.0,91.99,91.99,91.7893,91.904,14652.0
2023-01-04 10:55:00,96.19,96.3,96.1,96.3,12717.0,91.9136,92.0187,91.8276,92.0187,12717.0
2023-01-04 11:00:00,96.27,96.34,96.24,96.28,8777.0,91.99,92.0569,91.9613,91.9996,8777.0
2023-01-04 11:05:00,96.29,96.55,96.29,96.52,14461.0,92.0091,92.2576,92.0091,92.2289,14461.0
2023-01-04 11:10:00,96.54,96.87,96.53,96.81,19898.0,92.248,92.5633,92.2385,92.506,19898.0
2023-01-04 11:15:00,96.79,96.96,96.74,96.9,26935.0,92.4869,92.6493,92.4391,92.592,26935.0
2023-01-04 11:20:00,96.89,96.99,96.83,96.97,13630.0,92.5824,92.678,92.5251,92.6589,13630.0
2023-01-04 11:25:00,96.98,97.16,96.98,97.15,15499.0,92.6684,92.8404,92.6684,92.8309,15499.0
2023-01-04 11:30:00,97.16,97.53,97.15,97.52,16981.0,92.8404,93.194,92.8309,93.1844,16981.0
2023-01-04 11:35:00,97.49,97.81,97.49,97.78,29277.0,93.1558,93.4615,93.1558,93.4329,29277.0
2023-01-04 11:40:00,97.78,97.78,97.63,97.72,18398.0,93.4329,93.4329,93.2895,93.3755,18398.0
2023-01-04 11:45:00,97.65,97.68,97.54,97.62,17880.0,93.3087,93.3373,93.2035,93.28,17880.0
2023-01-04 11:50:00,97.63,97.94,97.61,97.88,15676.0,93.2895,93.5858,93.2704,93.5284,15676.0
2023-01-04 11:55:00,97.89,97.98,97.85,97.96,16540.0,93.538,93.624,93.4998,93.6049,16540.0
2023-01-04 12:00:00,97.97,97.98,97.69,97.79,21047.0,93.6144,93.624,93.3469,93.4424,21047.0
2023-01-04 12:05:00,97.81,97.89,97.63,97.66,26286.0,93.4615,93.538,93.2895,93.3182,26286.0
2023-01-04 12:10:00,97.66,97.8,97.61,97.75,15056.0,93.3182,93.452,93.2704,93.4042,15056.0
2023-01-04 12:15:00,97.75,97.76,97.61,97.66,15140.0,93.4042,93.4138,93.2704,93.3182,15140.0
2023-01-04 12:20:00,97.64,97.81,97.62,97.77,14809.0,93.2991,93.4615,93.28,93.4233,14809.0
2023-01-04 12:25:00,97.75,97.75,97.62,97.62,9743.0,93.4042,93.4042,93.28,93.28,9743.0
2023-01-04 12:30:00,97.64,97.83,97.62,97.78,14697.0,93.2991,93.4807,93.28,93.4329,14697.0
2023-01-04 12:35:00,97.76,97.78,97.67,97.69,7704.0,93.4138,93.4329,93.3278,93.3469,7704.0
2023-01-04 12:40:00,97.69,97.72,97.34,97.37,28097.0,93.3469,93.3755,93.0124,93.0411,28097.0
2023-01-04 12:45:00,97.37,97.41,97.25,97.32,13997.0,93.0411,93.0793,92.9264,92.9933,13997.0
2023-01-04 12:50:00,97.38,97.42,97.25,97.4,18977.0,93.0507,93.0889,92.9264,93.0698,18977.0
2023-01-04 12:55:00,97.38,97.39,97.09,97.14,16257.0,93.0507,93.0602,92.7736,92.8213,16257.0
2023-01-04 13:00:00,97.1,97.16,96.96,97.09,21790.0,92.7831,92.8404,92.6493,92.7736,21790.0
2023-01-04 13:05:00,97.09,97.24,97.09,97.16,7976.0,92.7736,92.9169,92.7736,92.8404,7976.0
2023-01-04 13:10:00,97.16,97.23,97.13,97.21,13146.0,92.8404,92.9073,92.8118,92.8882,13146.0
2023-01-04 13:15:00,97.21,97.36,97.21,97.36,13684.0,92.8882,93.0316,92.8882,93.0316,13684.0
2023-01-04 13:20:00,97.34,97.35,97.24,97.34,7446.0,93.0124,93.022,92.9169,93.0124,7446.0
2023-01-04 13:25:00,97.35,97.4,97.21,97.27,11883.0,93.022,93.0698,92.8882,92.9456,11883.0
2023-01-04 13:30:00,97.24,97.3,97.17,97.22,16830.0,92.9169,92.9742,92.85,92.8978,16830.0
2023-01-04 13:35:00,97.18,97.45,97.16,97.42,21766.0,92.8596,93.1176,92.8404,93.0889,21766.0
2023-01-04 13:40:00,97.43,97.48,97.29,97.29,9458.0,93.0984,93.1462,92.9647,92.9647,9458.0
2023-01-04 13:45:00,97.31,97.31,97.09,97.21,13483.0,92.9838,92.9838,92.7736,92.8882,13483.0
2023-01-04 13:50:00,97.2,97.22,96.99,96.99,8679.0,92.8787,92.8978,92.678,92.678,8679.0
2023-01-04 13:55:00,96.97,96.98,96.61,96.78,19737.0,92.6589,92.6684,92.3149,92.4773,19737.0
2023-01-04 14:00:00,96.73,97.1,96.24,96.59,26581.0,92.4296,92.7831,91.9613,92.2958,26581.0
2023-01-04 14:05:00,96.6,96.86,96.38,96.42,39433.0,92.3053,92.5538,92.0951,92.1333,39433.0
2023-01-04 14:10:00,96.45,96.78,96.44,96.78,19699.0,92.162,92.4773,92.1525,92.4773,19699.0
2023-01-04 14:15:00,96.8,97.19,96.78,97.11,12784.0,92.4964,92.8691,92.4773,92.7927,12784.0
2023-01-04 14:20:00,97.08,97.09,96.61,96.67,23497.0,92.764,92.7736,92.3149,92.3722,23497.0
2023-01-04 14:25:00,96.63,96.63,96.09,96.19,15813.0,92.334,92.334,91.818,91.9136,15813.0
2023-01-04 14:30:00,96.13,96.32,96.07,96.31,15685.0,91.8562,92.0378,91.7989,92.0282,15685.0
2023-01-04 14:35:00,96.32,96.4,96.13,96.2,35493.0,92.0378,92.1142,91.8562,91.9231,35493.0
2023-01-04 14:40:00,96.2,96.34,96.12,96.27,16615.0,91.9231,92.0569,91.8467,91.99,16615.0
2023-01-04 14:45:00,96.25,96.49,96.19,96.33,8563.0,91.9709,92.2002,91.9136,92.0473,8563.0
2023-01-04 14:50:00,96.29,96.57,96.24,96.54,27515.0,92.0091,92.2767,91.9613,92.248,27515.0
2023-01-04 14:55:00,96.54,96.71,96.53,96.67,9533.0,92.248,92.4105,92.2385,92.3722,9533.0
2023-01-04 15:00:00,96.65,96.86,96.64,96.79,8903.0,92.3531,92.5538,92.3436,92.4869,8903.0
2023-01-04 15:05:00,96.8,96.8,96.55,96.69,8446.0,92.4964,92.4964,92.2576,92.3913,8446.0
2023-01-04 15:10:00,96.69,96.74,96.51,96.67,10492.0,92.3913,92.4391,92.2193,92.3722,10492.0
2023-01-04 15:15:00,96.67,96.71,96.62,96.69,13366.0,92.3722,92.4105,92.3245,92.3913,13366.0
2023-01-04 15:20:00,96.69,96.74,96.39,96.47,17105.0,92.3913,92.4391,92.1047,92.1811,17105.0
2023-01-04 15:25:00,96.49,96.57,96.37,96.39,22911.0,92.2002,92.2767,92.0856,92.1047,22911.0
2023-01-04 15:30:00,96.36,96.39,95.99,96.02,41301.0,92.076,92.1047,91.7225,91.7511,41301.0
2023-01-04 15:35:00,96.02,96.02,95.73,95.79,55192.0,91.7511,91.7511,91.474,91.5314,55192.0
2023-01-04 15:40:00,95.8,95.8,95.45,95.5,51087.0,91.5409,91.5409,91.2065,91.2542,51087.0
2023-01-04 15:45:00,95.48,95.77,95.42,95.77,74224.0,91.2351,91.5122,91.1778,91.5122,74224.0
2023-01-04 15:50:00,95.76,95.79,95.57,95.67,69964.0,91.5027,91.5314,91.3211,91.4167,69964.0
2023-01-04 15:55:00,95.65,95.91,95.65,95.79,197882.0,91.3976,91.646,91.3976,91.5314,197882.0
2023-01-05 09:30:00,92.5,93.11,91.53,93.04,143368.0,88.3876,88.9705,87.4607,88.9036,143368.0
2023-01-05 09:35:00,93.1,93.43,92.5,92.57,72727.0,88.9609,89.2763,88.3876,88.4545,72727.0
2023-01-05 09:40:00,92.66,93.26,92.48,93.23,44194.0,88.5405,89.1138,88.3685,89.0852,44194.0
2023-01-05 09:45:00,93.23,93.34,92.67,93.22,42332.0,89.0852,89.1903,88.5501,89.0756,42332.0
2023-01-05 09:50:00,93.22,93.47,93.17,93.31,24122.0,89.0756,89.3145,89.0278,89.1616,24122.0
2023-01-05 09:55:00,93.29,93.61,93.14,93.23,18860.0,89.1425,89.4483,88.9992,89.0852,18860.0
2023-01-05 10:00:00,93.22,93.27,92.81,92.94,26491.0,89.0756,89.1234,88.6838,88.8081,26491.0
2023-01-05 10:05:00,92.88,93.22,92.53,92.97,38794.0,88.7507,89.0756,88.4163,88.8367,38794.0
2023-01-05 10:10:00,93.02,93.37,92.94,93.3,20625.0,88.8845,89.2189,88.8081,89.1521,20625.0
2023-01-05 10:15:00,93.34,93.61,93.26,93.49,13290.0,89.1903,89.4483,89.1138,89.3336,13290.0
2023-01-05 10:20:00,93.44,93.46,93.15,93.35,24608.0,89.2858,89.3049,89.0087,89.1998,24608.0
2023-01-05 10:25:00,93.41,93.41,93.2,93.32,8432.0,89.2572,89.2572,89.0565,89.1712,8432.0
2023-01-05 10:30:00,93.28,93.43,93.22,93.28,14605.0,89.1329,89.2763,89.0756,89.1329,14605.0
2023-01-05 10:35:00,93.29,93.48,93.29,93.42,10718.0,89.1425,89.324,89.1425,89.2667,10718.0
2023-01-05 10:40:00,93.43,93.71,93.26,93.66,12012.0,89.2763,89.5438,89.1138,89.496,12012.0
2023-01-05 10:45:00,93.63,93.68,93.52,93.55,9788.0,89.4674,89.5152,89.3623,89.3909,9788.0
2023-01-05 10:50:00,93.59,93.62,93.15,93.25,15766.0,89.4292,89.4578,89.0087,89.1043,15766.0
2023-01-05 10:55:00,93.24,93.32,93.2,93.24,9004.0,89.0947,89.1712,89.0565,89.0947,9004.0
2023-01-05 11:00:00,93.23,93.25,93.04,93.09,15361.0,89.0852,89.1043,88.9036,88.9514,15361.0
2023-01-05 11:05:00,93.11,93.13,92.96,93.05,12027.0,88.9705,88.9896,88.8272,88.9132,12027.0
2023-01-05 11:10:00,93.06,93.16,92.96,93.02,18714.0,88.9227,89.0183,88.8272,88.8845,18714.0
2023-01-05 11:15:00,93.0,93.22,92.93,93.16,15520.0,88.8654,89.0756,88.7985,89.0183,15520.0
2023-01-05 11:20:00,93.15,93.25,92.94,92.95,13552.0,89.0087,89.1043,88.8081,88.8176,13552.0
2023-01-05 11:25:00,92.93,92.96,92.84,92.91,24148.0,88.7985,88.8272,88.7125,88.7794,24148.0
2023-01-05 11:30:00,92.91,93.05,92.89,93.03,47807.0,88.7794,88.9132,88.7603,88.8941,47807.0
2023-01-05 11:35:00,93.04,93.16,93.03,93.1,17289.0,88.9036,89.0183,88.8941,88.9609,17289.0
2023-01-05 11:40:00,93.12,93.34,93.09,93.33,12381.0,88.9801,89.1903,88.9514,89.1807,12381.0
2023-01-05 11:45:00,93.33,93.44,93.31,93.32,13415.0,89.1807,89.2858,89.1616,89.1712,13415.0
2023-01-05 11:50:00,93.3,93.3,93.19,93.21,10913.0,89.1521,89.1521,89.0469,89.0661,10913.0
2023-01-05 11:55:00,93.23,93.23,93.05,93.11,10485.0,89.0852,89.0852,88.9132,88.9705,10485.0
2023-01-05 12:00:00,93.11,93.31,93.11,93.25,9125.0,88.9705,89.1616,88.9705,89.1043,9125.0
2023-01-05 12:05:00,93.28,93.54,93.26,93.51,11975.0,89.1329,89.3814,89.1138,89.3527,11975.0
2023-01-05 12:10:00,93.53,93.65,93.44,93.63,18168.0,89.3718,89.4865,89.2858,89.4674,18168.0
2023-01-05 12:15:00,93.62,93.64,93.35,93.44,14544.0,89.4578,89.4769,89.1998,89.2858,14544.0
2023-01-05 12:20:00,93.43,93.59,93.41,93.5,10192.0,89.2763,89.4292,89.2572,89.3432,10192.0
2023-01-05 12:25:00,93.5,93.59,93.47,93.57,10520.0,89.3432,89.4292,89.3145,89.41,10520.0
2023-01-05 12:30:00,93.56,93.8,93.56,93.77,7983.0,89.4005,89.6298,89.4005,89.6012,7983.0
2023-01-05 12:35:00,93.76,93.83,93.61,93.61,5696.0,89.5916,89.6585,89.4483,89.4483,5696.0
2023-01-05 12:40:00,93.59,93.62,93.49,93.54,8205.0,89.4292,89.4578,89.3336,89.3814,8205.0
2023-01-05 12:45:00,93.55,93.6,93.47,93.59,5704.0,89.3909,89.4387,89.3145,89.4292,5704.0
2023-01-05 12:50:00,93.58,93.59,93.46,93.58,11113.0,89.4196,89.4292,89.3049,89.4196,11113.0
2023-01-05 12:55:00,93.57,93.6,93.53,93.56,7869.0,89.41,89.4387,89.3718,89.4005,7869.0
2023-01-05 13:00:00,93.53,93.69,93.53,93.65,11153.0,89.3718,89.5247,89.3718,89.4865,11153.0
2023-01-05 13:05:00,93.65,93.77,93.65,93.76,12992.0,89.4865,89.6012,89.4865,89.5916,12992.0
2023-01-05 13:10:00,93.75,93.75,93.63,93.63,9332.0,89.582,89.582,89.4674,89.4674,9332.0
2023-01-05 13:15:00,93.64,93.8,93.64,93.73,8327.0,89.4769,89.6298,89.4769,89.5629,8327.0
2023-01-05 13:20:00,93.74,94.33,93.74,94.08,19936.0,89.5725,90.1363,89.5725,89.8974,19936.0
2023-01-05 13:25:00,94.11,94.3,94.01,94.2,31120.0,89.926,90.1076,89.8305,90.012,31120.0
2023-01-05 13:30:00,94.2,94.36,94.19,94.3,11101.0,90.012,90.1649,90.0025,90.1076,11101.0
2023-01-05 13:35:00,94.33,94.36,94.1,94.16,7991.0,90.1363,90.1649,89.9165,89.9738,7991.0
2023-01-05 13:40:00,94.14,94.22,94.03,94.05,8162.0,89.9547,90.0312,89.8496,89.8687,8162.0
2023-01-05 13:45:00,94.06,94.12,94.01,94.08,6650.0,89.8783,89.9356,89.8305,89.8974,6650.0
2023-01-05 13:50:00,94.08,94.18,94.02,94.11,9863.0,89.8974,89.9929,89.84,89.926,9863.0
2023-01-05 13:55:00,94.09,94.25,93.97,93.97,8126.0,89.9069,90.0598,89.7923,89.7923,8126.0
2023-01-05 14:00:00,93.97,94.12,93.96,94.05,19045.0,89.7923,89.9356,89.7827,89.8687,19045.0
2023-01-05 14:05:00,94.04,94.14,93.97,94.1,21796.0,89.8592,89.9547,89.7923,89.9165,21796.0
2023-01-05 14:10:00,94.1,94.11,93.69,93.69,12889.0,89.9165,89.926,89.5247,89.5247,12889.0
2023-01-05 14:15:00,93.72,93.96,93.69,93.94,14565.0,89.5534,89.7827,89.5247,89.7636,14565.0
2023-01-05 14:20:00,93.96,94.07,93.94,94.05,9137.0,89.7827,89.8878,89.7636,89.8687,9137.0
2023-01-05 14:25:00,94.05,94.11,93.88,93.88,10245.0,89.8687,89.926,89.7063,89.7063,10245.0
2023-01-05 14:30:00,93.91,93.94,93.85,93.85,8608.0,89.7349,89.7636,89.6776,89.6776,8608.0
2023-01-05 14:35:00,93.87,94.11,93.79,93.97,14934.0,89.6967,89.926,89.6203,89.7923,14934.0
2023-01-05 14:40:00,94.0,94.01,93.83,93.85,13538.0,89.8209,89.8305,89.6585,89.6776,13538.0
2023-01-05 14:45:00,93.85,93.96,93.8,93.91,14573.0,89.6776,89.7827,89.6298,89.7349,14573.0
2023-01-05 14:50:00,93.91,94.03,93.9,93.92,11505.0,89.7349,89.8496,89.7254,89.7445,11505.0
2023-01-05 14:55:00,93.91,93.96,93.72,93.73,21439.0,89.7349,89.7827,89.5534,89.5629,21439.0
2023-01-05 15:00:00,93.72,93.72,93.49,93.62,15056.0,89.5534,89.5534,89.3336,89.4578,15056.0
2023-01-05 15:05:00,93.61,93.73,93.58,93.61,13246.0,89.4483,89.5629,89.4196,89.4483,13246.0
2023-01-05 15:10:00,93.61,93.75,93.59,93.75,13657.0,89.4483,89.582,89.4292,89.582,13657.0
2023-01-05 15:15:00,93.75,93.82,93.63,93.64,17148.0,89.582,89.6489,89.4674,89.4769,17148.0
2023-01-05 15:20:00,93.62,93.64,93.49,93.54,30243.0,89.4578,89.4769,89.3336,89.3814,30243.0
2023-01-05 15:25:00,93.52,93.55,93.41,93.55,37715.0,89.3623,89.3909,89.2572,89.3909,37715.0
2023-01-05 15:30:00,93.55,93.55,93.25,93.41,43678.0,89.3909,89.3909,89.1043,89.2572,43678.0
2023-01-05 15:35:00,93.41,93.64,93.41,93.64,41622.0,89.2572,89.4769,89.2572,89.4769,41622.0
2023-01-05 15:40:00,93.63,93.72,93.57,93.58,46253.0,89.4674,89.5534,89.41,89.4196,46253.0
2023-01-05 15:45:00,93.58,93.73,93.57,93.69,113998.0,89.4196,89.5629,89.41,89.5247,113998.0
2023-01-05 15:50:00,93.7,93.87,93.65,93.67,113326.0,89.5343,89.6967,89.4865,89.5056,113326.0
2023-01-05 15:55:00,93.66,94.04,93.66,93.99,212765.0,89.496,89.8592,89.496,89.8114,212765.0
2023-01-06 09:30:00,94.32,95.36,94.21,95.3,151860.0,90.1267,91.1205,90.0216,91.0631,151860.0
2023-01-06 09:35:00,95.3,95.91,95.26,95.53,158105.0,91.0631,91.646,91.0249,91.2829,158105.0
2023-01-06 09:40:00,95.55,95.85,94.57,94.79,186647.0,91.302,91.5887,90.3656,90.5758,186647.0
2023-01-06 09:45:00,94.81,94.89,94.4,94.61,58608.0,90.5949,90.6714,90.2031,90.4038,58608.0
2023-01-06 09:50:00,94.62,95.24,94.58,95.24,65888.0,90.4134,91.0058,90.3751,91.0058,65888.0
2023-01-06 09:55:00,95.18,95.41,95.1,95.15,35515.0,90.9485,91.1682,90.872,90.9198,35515.0
2023-01-06 10:00:00,95.18,96.06,95.18,95.7,57451.0,90.9485,91.7893,90.9485,91.4454,57451.0
2023-01-06 10:05:00,95.69,96.1,95.66,96.04,30615.0,91.4358,91.8276,91.4071,91.7702,30615.0
2023-01-06 10:10:00,96.05,96.21,95.89,95.93,40154.0,91.7798,91.9327,91.6269,91.6651,40154.0
2023-01-06 10:15:00,95.95,96.5,95.95,96.45,22500.0,91.6842,92.2098,91.6842,92.162,22500.0
2023-01-06 10:20:00,96.45,96.75,96.37,96.73,31086.0,92.162,92.4487,92.0856,92.4296,31086.0
2023-01-06 10:25:00,96.72,96.99,96.62,96.95,65937.0,92.42,92.678,92.3245,92.6398,65937.0
2023-01-06 10:30:00,97.0,97.21,96.82,97.21,31823.0,92.6876,92.8882,92.5156,92.8882,31823.0
2023-01-06 10:35:00,97.26,97.53,97.17,97.41,67514.0,92.936,93.194,92.85,93.0793,67514.0
2023-01-06 10:40:00,97.45,97.7,97.41,97.52,31555.0,93.1176,93.3564,93.0793,93.1844,31555.0
2023-01-06 10:45:00,97.55,97.7,97.36,97.64,32601.0,93.2131,93.3564,93.0316,93.2991,32601.0
2023-01-06 10:50:00,97.63,97.76,97.44,97.59,20273.0,93.2895,93.4138,93.108,93.2513,20273.0
2023-01-06 10:55:00,97.56,97.61,97.2,97.23,22475.0,93.2227,93.2704,92.8787,92.9073,22475.0
2023-01-06 11:00:00,97.23,97.28,97.07,97.19,14907.0,92.9073,92.9551,92.7544,92.8691,14907.0
2023-01-06 11:05:00,97.19,97.29,97.14,97.27,14289.0,92.8691,92.9647,92.8213,92.9456,14289.0
2023-01-06 11:10:00,97.28,97.28,96.84,96.84,17035.0,92.9551,92.9551,92.5347,92.5347,17035.0
2023-01-06 11:15:00,96.84,96.95,96.77,96.8,10675.0,92.5347,92.6398,92.4678,92.4964,10675.0
2023-01-06 11:20:00,96.8,97.0,96.8,96.92,16488.0,92.4964,92.6876,92.4964,92.6111,16488.0
2023-01-06 11:25:00,96.93,97.0,96.66,96.79,20104.0,92.6207,92.6876,92.3627,92.4869,20104.0
2023-01-06 11:30:00,96.79,96.89,96.64,96.89,63744.0,92.4869,92.5824,92.3436,92.5824,63744.0
2023-01-06 11:35:00,96.9,96.96,96.71,96.73,9131.0,92.592,92.6493,92.4105,92.4296,9131.0
2023-01-06 11:40:00,96.76,96.79,96.37,96.48,26188.0,92.4582,92.4869,92.0856,92.1907,26188.0
2023-01-06 11:45:00,96.5,96.63,96.47,96.63,9846.0,92.2098,92.334,92.1811,92.334,9846.0
2023-01-06 11:50:00,96.63,96.84,96.62,96.8,46246.0,92.334,92.5347,92.3245,92.4964,46246.0
2023-01-06 11:55:00,96.81,96.85,96.69,96.7,8421.0,92.506,92.5442,92.3913,92.4009,8421.0
2023-01-06 12:00:00,96.75,96.91,96.75,96.91,4898.0,92.4487,92.6016,92.4487,92.6016,4898.0
2023-01-06 12:05:00,96.91,97.02,96.91,96.91,8912.0,92.6016,92.7067,92.6016,92.6016,8912.0
2023-01-06 12:10:00,96.92,96.93,96.79,96.85,8653.0,92.6111,92.6207,92.4869,92.5442,8653.0
2023-01-06 12:15:00,96.88,96.89,96.71,96.79,34208.0,92.5729,92.5824,92.4105,92.4869,34208.0
2023-01-06 12:20:00,96.79,96.94,96.44,96.47,8148.0,92.4869,92.6302,92.1525,92.1811,8148.0
2023-01-06 12:25:00,96.49,96.49,96.33,96.4,8467.0,92.2002,92.2002,92.0473,92.1142,8467.0
2023-01-06 12:30:00,96.42,96.53,96.36,96.36,5235.0,92.1333,92.2385,92.076,92.076,5235.0
2023-01-06 12:35:00,96.36,96.43,96.27,96.39,8203.0,92.076,92.1429,91.99,92.1047,8203.0
2023-01-06 12:40:00,96.35,96.35,96.16,96.2,5463.0,92.0665,92.0665,91.8849,91.9231,5463.0
2023-01-06 12:45:00,96.19,96.31,96.17,96.31,8936.0,91.9136,92.0282,91.8945,92.0282,8936.0
2023-01-06 12:50:00,96.33,96.5,96.33,96.45,13562.0,92.0473,92.2098,92.0473,92.162,13562.0
2023-01-06 12:55:00,96.44,96.44,96.31,96.41,8563.0,92.1525,92.1525,92.0282,92.1238,8563.0
2023-01-06 13:00:00,96.42,96.56,96.38,96.49,14929.0,92.1333,92.2671,92.0951,92.2002,14929.0
2023-01-06 13:05:00,96.49,96.59,96.44,96.52,8781.0,92.2002,92.2958,92.1525,92.2289,8781.0
2023-01-06 13:10:00,96.52,96.58,96.27,96.3,21134.0,92.2289,92.2862,91.99,92.0187,21134.0
2023-01-06 13:15:00,96.3,96.41,96.24,96.24,9700.0,92.0187,92.1238,91.9613,91.9613,9700.0
2023-01-06 13:20:00,96.23,96.25,96.15,96.2,22452.0,91.9518,91.9709,91.8753,91.9231,22452.0
2023-01-06 13:25:00,96.21,96.36,96.21,96.26,7002.0,91.9327,92.076,91.9327,91.9805,7002.0
2023-01-06 13:30:00,96.29,96.39,96.26,96.37,6714.0,92.0091,92.1047,91.9805,92.0856,6714.0
2023-01-06 13:35:00,96.36,96.37,96.27,96.29,8681.0,92.076,92.0856,91.99,92.0091,8681.0
2023-01-06 13:40:00,96.3,96.44,96.3,96.31,7378.0,92.0187,92.1525,92.0187,92.0282,7378.0
2023-01-06 13:45:00,96.3,96.36,96.2,96.23,8705.0,92.0187,92.076,91.9231,91.9518,8705.0
2023-01-06 13:50:00,96.24,96.25,96.13,96.25,11531.0,91.9613,91.9709,91.8562,91.9709,11531.0
2023-01-06 13:55:00,96.26,96.48,96.26,96.32,12034.0,91.9805,92.1907,91.9805,92.0378,12034.0
2023-01-06 14:00:00,96.3,96.32,96.17,96.29,9580.0,92.0187,92.0378,91.8945,92.0091,9580.0
2023-01-06 14:05:00,96.29,96.3,96.16,96.17,4858.0,92.0091,92.0187,91.8849,91.8945,4858.0
2023-01-06 14:10:00,96.2,96.31,96.14,96.28,7271.0,91.9231,92.0282,91.8658,91.9996,7271.0
2023-01-06 14:15:00,96.29,96.45,96.27,96.44,6483.0,92.0091,92.162,91.99,92.1525,6483.0
2023-01-06 14:20:00,96.43,96.66,96.43,96.66,6147.0,92.1429,92.3627,92.1429,92.3627,6147.0
2023-01-06 14:25:00,96.68,96.68,96.44,96.44,7061.0,92.3818,92.3818,92.1525,92.1525,7061.0
2023-01-06 14:30:00,96.45,96.57,96.45,96.54,6599.0,92.162,92.2767,92.162,92.248,6599.0
2023-01-06 14:35:00,96.54,96.77,96.53,96.77,4567.0,92.248,92.4678,92.2385,92.4678,4567.0
2023-01-06 14:40:00,96.72,97.02,96.71,96.97,19718.0,92.42,92.7067,92.4105,92.6589,19718.0
2023-01-06 14:45:00,96.96,97.0,96.79,96.88,16815.0,92.6493,92.6876,92.4869,92.5729,16815.0
2023-01-06 14:50:00,96.87,97.07,96.86,97.0,10162.0,92.5633,92.7544,92.5538,92.6876,10162.0
2023-01-06 14:55:00,97.0,97.03,96.89,97.03,8275.0,92.6876,92.7162,92.5824,92.7162,8275.0
2023-01-06 15:00:00,97.01,97.28,97.01,97.26,8087.0,92.6971,92.9551,92.6971,92.936,8087.0
2023-01-06 15:05:00,97.25,97.35,97.23,97.27,15527.0,92.9264,93.022,92.9073,92.9456,15527.0
2023-01-06 15:10:00,97.27,97.28,97.09,97.12,20041.0,92.9456,92.9551,92.7736,92.8022,20041.0
2023-01-06 15:15:00,97.14,97.25,96.92,96.93,19973.0,92.8213,92.9264,92.6111,92.6207,19973.0
2023-01-06 15:20:00,96.94,97.29,96.89,97.29,41357.0,92.6302,92.9647,92.5824,92.9647,41357.0
2023-01-06 15:25:00,97.28,97.3,97.05,97.12,19092.0,92.9551,92.9742,92.7353,92.8022,19092.0
2023-01-06 15:30:00,97.12,97.25,97.12,97.22,22474.0,92.8022,92.9264,92.8022,92.8978,22474.0
2023-01-06 15:35:00,97.21,97.25,97.04,97.23,33202.0,92.8882,92.9264,92.7258,92.9073,33202.0
2023-01-06 15:40:00,97.25,97.32,97.2,97.3,25955.0,92.9264,92.9933,92.8787,92.9742,25955.0
2023-01-06 15:45:00,97.29,97.39,97.17,97.18,47456.0,92.9647,93.0602,92.85,92.8596,47456.0
2023-01-06 15:50:00,97.2,97.21,97.03,97.07,66381.0,92.8787,92.8882,92.7162,92.7544,66381.0
2023-01-06 15:55:00,97.08,97.12,96.94,97.08,182452.0,92.764,92.8022,92.6302,92.764,182452.0
2023-01-09 09:30:00,97.84,98.3,97.3,97.45,34422.0,93.4902,93.9298,92.9742,93.1176,34422.0
2023-01-09 09:35:00,97.57,97.58,96.65,96.82,22604.0,93.2322,93.2418,92.3531,92.5156,22604.0
2023-01-09 09:40:00,96.84,97.06,96.58,96.99,12365.0,92.5347,92.7449,92.2862,92.678,12365.0
2023-01-09 09:45:00,96.97,97.51,96.96,97.42,28561.0,92.6589,93.1749,92.6493,93.0889,28561.0
2023-01-09 09:50:00,97.35,97.46,97.06,97.45,19403.0,93.022,93.1271,92.7449,93.1176,19403.0
2023-01-09 09:55:00,97.41,97.58,97.38,97.48,24241.0,93.0793,93.2418,93.0507,93.1462,24241.0
2023-01-09 10:00:00,97.48,97.73,97.44,97.52,22905.0,93.1462,93.3851,93.108,93.1844,22905.0
2023-01-09 10:05:00,97.48,97.49,97.25,97.37,21934.0,93.1462,93.1558,92.9264,93.0411,21934.0
2023-01-09 10:10:00,97.37,97.63,97.32,97.54,53800.0,93.0411,93.2895,92.9933,93.2035,53800.0
2023-01-09 10:15:00,97.54,97.74,97.47,97.66,22987.0,93.2035,93.3947,93.1367,93.3182,22987.0
2023-01-09 10:20:00,97.64,97.7,97.42,97.64,15084.0,93.2991,93.3564,93.0889,93.2991,15084.0
2023-01-09 10:25:00,97.61,97.64,97.41,97.59,9951.0,93.2704,93.2991,93.0793,93.2513,9951.0
2023-01-09 10:30:00,97.61,98.15,97.58,98.15,16452.0,93.2704,93.7864,93.2418,93.7864,16452.0
2023-01-09 10:35:00,98.15,98.23,97.84,97.88,34988.0,93.7864,93.8629,93.4902,93.5284,34988.0
2023-01-09 10:40:00,97.89,97.96,97.83,97.92,13203.0,93.538,93.6049,93.4807,93.5667,13203.0
2023-01-09 10:45:00,97.9,98.19,97.88,98.04,15366.0,93.5475,93.8247,93.5284,93.6813,15366.0
2023-01-09 10:50:00,98.04,98.13,97.91,97.91,21774.0,93.6813,93.7673,93.5571,93.5571,21774.0
2023-01-09 10:55:00,97.94,98.05,97.85,97.86,15794.0,93.5858,93.6909,93.4998,93.5093,15794.0
2023-01-09 11:00:00,97.87,97.92,97.77,97.81,17380.0,93.5189,93.5667,93.4233,93.4615,17380.0
2023-01-09 11:05:00,97.79,98.11,97.74,98.09,21638.0,93.4424,93.7482,93.3947,93.7291,21638.0
2023-01-09 11:10:00,98.1,98.1,97.95,98.0,18343.0,93.7387,93.7387,93.5953,93.6431,18343.0
2023-01-09 11:15:00,98.02,98.3,97.98,98.22,25501.0,93.6622,93.9298,93.624,93.8533,25501.0
2023-01-09 11:20:00,98.22,98.31,98.08,98.12,17484.0,93.8533,93.9393,93.7195,93.7578,17484.0
2023-01-09 11:25:00,98.11,98.29,98.0,98.26,18957.0,93.7482,93.9202,93.6431,93.8915,18957.0
2023-01-09 11:30:00,98.23,98.32,98.09,98.09,53008.0,93.8629,93.9489,93.7291,93.7291,53008.0
2023-01-09 11:35:00,98.09,98.35,98.04,98.14,19675.0,93.7291,93.9775,93.6813,93.7769,19675.0
2023-01-09 11:40:00,98.14,98.23,98.06,98.23,11724.0,93.7769,93.8629,93.7004,93.8629,11724.0
2023-01-09 11:45:00,98.21,98.48,98.21,98.45,31471.0,93.8438,94.1018,93.8438,94.0731,31471.0
2023-01-09 11:50:00,98.48,98.51,98.33,98.47,19769.0,94.1018,94.1304,93.9584,94.0922,19769.0
2023-01-09 11:55:00,98.47,98.51,98.35,98.48,15954.0,94.0922,94.1304,93.9775,94.1018,15954.0
2023-01-09 12:00:00,98.48,98.63,98.38,98.5,16525.0,94.1018,94.2451,94.0062,94.1209,16525.0
2023-01-09 12:05:00,98.5,98.66,98.47,98.57,17236.0,94.1209,94.2738,94.0922,94.1878,17236.0
2023-01-09 12:10:00,98.6,98.73,98.52,98.53,12127.0,94.2164,94.3406,94.14,94.1495,12127.0
2023-01-09 12:15:00,98.52,98.62,98.49,98.53,24131.0,94.14,94.2355,94.1113,94.1495,24131.0
2023-01-09 12:20:00,98.54,98.68,98.54,98.6,13981.0,94.1591,94.2929,94.1591,94.2164,13981.0
2023-01-09 12:25:00,98.59,98.78,98.57,98.74,26841.0,94.2069,94.3884,94.1878,94.3502,26841.0
2023-01-09 12:30:00,98.74,98.82,98.67,98.75,95893.0,94.3502,94.4266,94.2833,94.3598,95893.0
2023-01-09 12:35:00,98.74,98.76,98.5,98.56,30308.0,94.3502,94.3693,94.1209,94.1782,30308.0
2023-01-09 12:40:00,98.58,98.77,98.56,98.64,46346.0,94.1973,94.3789,94.1782,94.2546,46346.0
2023-01-09 12:45:00,98.62,98.77,98.57,98.66,24655.0,94.2355,94.3789,94.1878,94.2738,24655.0
2023-01-09 12:50:00,98.66,98.87,98.62,98.87,20436.0,94.2738,94.4744,94.2355,94.4744,20436.0
2023-01-09 12:55:00,98.87,98.98,98.83,98.89,20501.0,94.4744,94.5795,94.4362,94.4935,20501.0
2023-01-09 13:00:00,98.89,98.89,98.73,98.74,11306.0,94.4935,94.4935,94.3406,94.3502,11306.0
2023-01-09 13:05:00,98.73,98.74,98.51,98.65,24539.0,94.3406,94.3502,94.1304,94.2642,24539.0
2023-01-09 13:10:00,98.65,98.8,98.51,98.8,17126.0,94.2642,94.4075,94.1304,94.4075,17126.0
2023-01-09 13:15:00,98.78,99.09,98.78,99.07,24183.0,94.3884,94.6846,94.3884,94.6655,24183.0
2023-01-09 13:20:00,99.07,99.19,98.95,99.19,23948.0,94.6655,94.7802,94.5509,94.7802,23948.0
2023-01-09 13:25:00,99.22,99.33,99.08,99.31,24698.0,94.8089,94.914,94.6751,94.8949,24698.0
2023-01-09 13:30:00,99.3,99.43,99.11,99.11,20017.0,94.8853,95.0095,94.7038,94.7038,20017.0
2023-01-09 13:35:00,99.1,99.16,98.91,99.05,20786.0,94.6942,94.7515,94.5126,94.6464,20786.0
2023-01-09 13:40:00,99.04,99.05,98.8,98.86,12432.0,94.6369,94.6464,94.4075,94.4649,12432.0
2023-01-09 13:45:00,98.87,98.9,98.7,98.81,18776.0,94.4744,94.5031,94.312,94.4171,18776.0
2023-01-09 13:50:00,98.8,98.98,98.73,98.92,12340.0,94.4075,94.5795,94.3406,94.5222,12340.0
2023-01-09 13:55:00,98.93,99.04,98.87,98.97,27080.0,94.5318,94.6369,94.4744,94.57,27080.0
2023-01-09 14:00:00,98.97,99.1,98.97,99.01,36261.0,94.57,94.6942,94.57,94.6082,36261.0
2023-01-09 14:05:00,99.01,99.01,98.7,98.85,12348.0,94.6082,94.6082,94.312,94.4553,12348.0
2023-01-09 14:10:00,98.85,99.03,98.85,98.98,25387.0,94.4553,94.6273,94.4553,94.5795,25387.0
2023-01-09 14:15:00,98.97,98.99,98.73,98.77,13827.0,94.57,94.5891,94.3406,94.3789,13827.0
2023-01-09 14:20:00,98.76,98.79,98.63,98.75,9629.0,94.3693,94.398,94.2451,94.3598,9629.0
2023-01-09 14:25:00,98.77,98.93,98.68,98.73,20793.0,94.3789,94.5318,94.2929,94.3406,20793.0
2023-01-09 14:30:00,98.72,98.74,98.56,98.63,15641.0,94.3311,94.3502,94.1782,94.2451,15641.0
2023-01-09 14:35:00,98.62,98.69,98.56,98.59,17554.0,94.2355,94.3024,94.1782,94.2069,17554.0
2023-01-09 14:40:00,98.6,98.74,98.58,98.73,27215.0,94.2164,94.3502,94.1973,94.3406,27215.0
2023-01-09 14:45:00,98.74,98.89,98.71,98.88,15673.0,94.3502,94.4935,94.3215,94.484,15673.0
2023-01-09 14:50:00,98.88,98.89,98.72,98.75,20716.0,94.484,94.4935,94.3311,94.3598,20716.0
2023-01-09 14:55:00,98.71,98.71,98.52,98.54,15926.0,94.3215,94.3215,94.14,94.1591,15926.0
2023-01-09 15:00:00,98.54,98.72,98.53,98.69,27853.0,94.1591,94.3311,94.1495,94.3024,27853.0
2023-01-09 15:05:00,98.69,98.75,98.59,98.7,19448.0,94.3024,94.3598,94.2069,94.312,19448.0
2023-01-09 15:10:00,98.71,98.75,98.58,98.6,52483.0,94.3215,94.3598,94.1973,94.2164,52483.0
2023-01-09 15:15:00,98.6,98.67,98.54,98.59,41843.0,94.2164,94.2833,94.1591,94.2069,41843.0
2023-01-09 15:20:00,98.6,98.62,98.49,98.53,46620.0,94.2164,94.2355,94.1113,94.1495,46620.0
2023-01-09 15:25:00,98.5,98.52,98.39,98.41,47462.0,94.1209,94.14,94.0158,94.0349,47462.0
2023-01-09 15:30:00,98.41,98.45,98.07,98.11,49856.0,94.0349,94.0731,93.71,93.7482,49856.0
2023-01-09 15:35:00,98.11,98.12,97.9,97.98,34177.0,93.7482,93.7578,93.5475,93.624,34177.0
2023-01-09 15:40:00,97.99,98.04,97.91,97.93,29991.0,93.6335,93.6813,93.5571,93.5762,29991.0
2023-01-09 15:45:00,97.95,98.02,97.75,97.82,41656.0,93.5953,93.6622,93.4042,93.4711,41656.0
2023-01-09 15:50:00,97.84,98.12,97.8,97.81,117760.0,93.4902,93.7578,93.452,93.4615,117760.0
2023-01-09 15:55:00,97.81,97.87,97.45,97.45,312829.0,93.4615,93.5189,93.1176,93.1176,312829.0
2023-01-10 09:30:00,96.6,96.71,96.17,96.36,72722.0,92.3053,92.4105,91.8945,92.076,72722.0
2023-01-10 09:35:00,96.34,96.67,96.22,96.43,45012.0,92.0569,92.3722,91.9422,92.1429,45012.0
2023-01-10 09:40:00,96.39,96.39,95.84,95.91,59578.0,92.1047,92.1047,91.5791,91.646,59578.0
2023-01-10 09:45:00,95.91,96.23,95.75,96.11,32137.0,91.646,91.9518,91.4931,91.8371,32137.0
2023-01-10 09:50:00,96.03,96.32,95.83,96.26,30544.0,91.7607,92.0378,91.5696,91.9805,30544.0
2023-01-10 09:55:00,96.28,96.29,95.68,95.73,29717.0,91.9996,92.0091,91.4262,91.474,29717.0
2023-01-10 10:00:00,95.69,95.92,95.68,95.78,24241.0,91.4358,91.6556,91.4262,91.5218,24241.0
2023-01-10 10:05:00,95.78,95.92,95.71,95.8,23591.0,91.5218,91.6556,91.4549,91.5409,23591.0
2023-01-10 10:10:00,95.75,96.21,95.61,96.21,28994.0,91.4931,91.9327,91.3594,91.9327,28994.0
2023-01-10 10:15:00,96.27,96.45,96.11,96.16,27585.0,91.99,92.162,91.8371,91.8849,27585.0
2023-01-10 10:20:00,96.1,96.28,96.04,96.07,12547.0,91.8276,91.9996,91.7702,91.7989,12547.0
2023-01-10 10:25:00,96.08,96.17,95.78,95.91,27124.0,91.8085,91.8945,91.5218,91.646,27124.0
2023-01-10 10:30:00,95.91,95.95,95.56,95.72,110870.0,91.646,91.6842,91.3116,91.4645,110870.0
2023-01-10 10:35:00,95.71,95.8,95.45,95.45,22841.0,91.4549,91.5409,91.2065,91.2065,22841.0
2023-01-10 10:40:00,95.39,95.7,95.35,95.56,31930.0,91.1491,91.4454,91.1109,91.3116,31930.0
2023-01-10 10:45:00,95.54,95.83,95.52,95.63,24094.0,91.2925,91.5696,91.2734,91.3785,24094.0
2023-01-10 10:50:00,95.64,96.18,95.61,96.13,18141.0,91.388,91.904,91.3594,91.8562,18141.0
2023-01-10 10:55:00,96.12,96.49,96.11,96.45,16917.0,91.8467,92.2002,91.8371,92.162,16917.0
2023-01-10 11:00:00,96.42,96.5,96.2,96.44,18272.0,92.1333,92.2098,91.9231,92.1525,18272.0
2023-01-10 11:05:00,96.45,96.83,96.43,96.68,13524.0,92.162,92.5251,92.1429,92.3818,13524.0
2023-01-10 11:10:00,96.66,96.82,96.56,96.75,15208.0,92.3627,92.5156,92.2671,92.4487,15208.0
2023-01-10 11:15:00,96.73,96.89,96.68,96.71,9032.0,92.4296,92.5824,92.3818,92.4105,9032.0
2023-01-10 11:20:00,96.73,97.09,96.71,97.08,15534.0,92.4296,92.7736,92.4105,92.764,15534.0
2023-01-10 11:25:00,97.05,97.11,96.71,96.75,11817.0,92.7353,92.7927,92.4105,92.4487,11817.0
2023-01-10 11:30:00,96.73,96.82,96.53,96.58,13039.0,92.4296,92.5156,92.2385,92.2862,13039.0
2023-01-10 11:35:00,96.58,96.77,96.49,96.68,25771.0,92.2862,92.4678,92.2002,92.3818,25771.0
2023-01-10 11:40:00,96.68,96.89,96.63,96.84,13385.0,92.3818,92.5824,92.334,92.5347,13385.0
2023-01-10 11:45:00,96.84,96.91,96.72,96.89,18338.0,92.5347,92.6016,92.42,92.5824,18338.0
2023-01-10 11:50:00,96.89,96.95,96.77,96.85,7070.0,92.5824,92.6398,92.4678,92.5442,7070.0
2023-01-10 11:55:00,96.88,96.94,96.87,96.91,10056.0,92.5729,92.6302,92.5633,92.6016,10056.0
2023-01-10 12:00:00,96.9,96.9,96.61,96.73,26985.0,92.592,92.592,92.3149,92.4296,26985.0
2023-01-10 12:05:00,96.75,96.96,96.71,96.92,14596.0,92.4487,92.6493,92.4105,92.6111,14596.0
2023-01-10 12:10:00,96.96,97.08,96.89,97.06,7383.0,92.6493,92.764,92.5824,92.7449,7383.0
2023-01-10 12:15:00,97.06,97.08,96.8,96.82,11944.0,92.7449,92.764,92.4964,92.5156,11944.0
2023-01-10 12:20:00,96.84,97.01,96.77,97.01,14484.0,92.5347,92.6971,92.4678,92.6971,14484.0
2023-01-10 12:25:00,96.98,97.22,96.98,97.03,10515.0,92.6684,92.8978,92.6684,92.7162,10515.0
2023-01-10 12:30:00,97.02,97.1,96.92,96.93,11718.0,92.7067,92.7831,92.6111,92.6207,11718.0
2023-01-10 12:35:00,96.94,97.05,96.84,97.05,21234.0,92.6302,92.7353,92.5347,92.7353,21234.0
2023-01-10 12:40:00,97.03,97.15,96.94,96.99,22719.0,92.7162,92.8309,92.6302,92.678,22719.0
2023-01-10 12:45:00,96.96,96.98,96.83,96.93,12240.0,92.6493,92.6684,92.5251,92.6207,12240.0
2023-01-10 12:50:00,96.94,97.1,96.9,96.93,15542.0,92.6302,92.7831,92.592,92.6207,15542.0
2023-01-10 12:55:00,96.93,96.97,96.86,96.93,10828.0,92.6207,92.6589,92.5538,92.6207,10828.0
2023-01-10 13:00:00,96.92,97.04,96.79,97.03,14896.0,92.6111,92.7258,92.4869,92.7162,14896.0
2023-01-10 13:05:00,97.0,97.06,96.98,97.04,5607.0,92.6876,92.7449,92.6684,92.7258,5607.0
2023-01-10 13:10:00,97.05,97.1,96.97,96.99,18455.0,92.7353,92.7831,92.6589,92.678,18455.0
2023-01-10 13:15:00,97.02,97.03,96.84,96.95,10779.0,92.7067,92.7162,92.5347,92.6398,10779.0
2023-01-10 13:20:00,96.95,97.11,96.94,97.11,6121.0,92.6398,92.7927,92.6302,92.7927,6121.0
2023-01-10 13:25:00,97.11,97.3,97.07,97.29,13091.0,92.7927,92.9742,92.7544,92.9647,13091.0
2023-01-10 13:30:00,97.28,97.43,97.22,97.43,14944.0,92.9551,93.0984,92.8978,93.0984,14944.0
2023-01-10 13:35:00,97.44,97.65,97.42,97.56,27891.0,93.108,93.3087,93.0889,93.2227,27891.0
2023-01-10 13:40:00,97.55,97.58,97.33,97.36,17761.0,93.2131,93.2418,93.0029,93.0316,17761.0
2023-01-10 13:45:00,97.34,97.59,97.28,97.59,19715.0,93.0124,93.2513,92.9551,93.2513,19715.0
2023-01-10 13:50:00,97.63,97.77,97.6,97.62,23820.0,93.2895,93.4233,93.2609,93.28,23820.0
2023-01-10 13:55:00,97.63,97.78,97.63,97.76,16282.0,93.2895,93.4329,93.2895,93.4138,16282.0
2023-01-10 14:00:00,97.78,97.92,97.75,97.83,26234.0,93.4329,93.5667,93.4042,93.4807,26234.0
2023-01-10 14:05:00,97.83,97.9,97.76,97.89,13776.0,93.4807,93.5475,93.4138,93.538,13776.0
2023-01-10 14:10:00,97.89,98.16,97.89,98.16,22852.0,93.538,93.796,93.538,93.796,22852.0
2023-01-10 14:15:00,98.17,98.25,98.11,98.19,22634.0,93.8055,93.882,93.7482,93.8247,22634.0
2023-01-10 14:20:00,98.19,98.2,97.95,98.01,11698.0,93.8247,93.8342,93.5953,93.6527,11698.0
2023-01-10 14:25:00,97.98,98.01,97.89,97.98,12686.0,93.624,93.6527,93.538,93.624,12686.0
2023-01-10 14:30:00,97.99,98.09,97.94,98.09,20244.0,93.6335,93.7291,93.5858,93.7291,20244.0
2023-01-10 14:35:00,98.12,98.13,97.93,97.95,18393.0,93.7578,93.7673,93.5762,93.5953,18393.0
2023-01-10 14:40:00,97.93,98.0,97.86,97.86,9961.0,93.5762,93.6431,93.5093,93.5093,9961.0
2023-01-10 14:45:00,97.84,98.04,97.79,98.0,14296.0,93.4902,93.6813,93.4424,93.6431,14296.0
2023-01-10 14:50:00,98.01,98.03,97.87,97.97,12800.0,93.6527,93.6718,93.5189,93.6144,12800.0
2023-01-10 14:55:00,97.98,98.16,97.95,98.11,22189.0,93.624,93.796,93.5953,93.7482,22189.0
2023-01-10 15:00:00,98.1,98.12,98.01,98.12,18784.0,93.7387,93.7578,93.6527,93.7578,18784.0
2023-01-10 15:05:00,98.13,98.13,97.93,98.04,13789.0,93.7673,93.7673,93.5762,93.6813,13789.0
2023-01-10 15:10:00,98.04,98.22,97.97,98.21,17501.0,93.6813,93.8533,93.6144,93.8438,17501.0
2023-01-10 15:15:00,98.21,98.31,98.21,98.25,19973.0,93.8438,93.9393,93.8438,93.882,19973.0
2023-01-10 15:20:00,98.24,98.24,98.03,98.07,23236.0,93.8724,93.8724,93.6718,93.71,23236.0
2023-01-10 15:25:00,98.07,98.1,97.92,97.95,19451.0,93.71,93.7387,93.5667,93.5953,19451.0
2023-01-10 15:30:00,97.93,98.01,97.81,98.0,31485.0,93.5762,93.6527,93.4615,93.6431,31485.0
2023-01-10 15:35:00,97.99,98.08,97.9,98.0,33160.0,93.6335,93.7195,93.5475,93.6431,33160.0
2023-01-10 15:40:00,98.0,98.06,97.96,98.01,27197.0,93.6431,93.7004,93.6049,93.6527,27197.0
2023-01-10 15:45:00,97.99,98.15,97.95,98.12,42359.0,93.6335,93.7864,93.5953,93.7578,42359.0
2023-01-10 15:50:00,98.12,98.35,98.12,98.31,55637.0,93.7578,93.9775,93.7578,93.9393,55637.0
2023-01-10 15:55:00,98.31,98.53,98.31,98.49,109755.0,93.9393,94.1495,93.9393,94.1113,109755.0
2023-01-11 09:30:00,99.23,99.4,98.82,99.27,44664.0,94.8184,94.9809,94.4266,94.8566,44664.0
2023-01-11 09:35:00,99.35,99.72,99.26,99.69,67431.0,94.9331,95.2866,94.8471,95.258,67431.0
2023-01-11 09:40:00,99.69,99.84,99.46,99.68,24288.0,95.258,95.4013,95.0382,95.2484,24288.0
2023-01-11 09:45:00,99.81,99.99,99.76,99.91,30775.0,95.3726,95.5446,95.3249,95.4682,30775.0
2023-01-11 09:50:00,99.9,100.26,99.89,100.04,23467.0,95.4586,95.8026,95.4491,95.5924,23467.0
2023-01-11 09:55:00,100.03,100.08,99.88,100.01,21324.0,95.5828,95.6306,95.4395,95.5637,21324.0
2023-01-11 10:00:00,100.04,100.14,99.8,99.83,27347.0,95.5924,95.688,95.3631,95.3917,27347.0
2023-01-11 10:05:00,99.82,99.95,99.67,99.84,24938.0,95.3822,95.5064,95.2389,95.4013,24938.0
2023-01-11 10:10:00,99.86,99.96,99.69,99.69,25642.0,95.4204,95.516,95.258,95.258,25642.0
2023-01-11 10:15:00,99.68,99.7,99.58,99.66,31100.0,95.2484,95.2675,95.1529,95.2293,31100.0
2023-01-11 10:20:00,99.67,99.79,99.51,99.56,18371.0,95.2389,95.3535,95.086,95.1337,18371.0
2023-01-11 10:25:00,99.57,99.82,99.55,99.81,12414.0,95.1433,95.3822,95.1242,95.3726,12414.0
2023-01-11 10:30:00,99.78,99.81,99.38,99.38,11713.0,95.344,95.3726,94.9617,94.9617,11713.0
2023-01-11 10:35:00,99.42,99.57,99.19,99.48,16287.0,95.0,95.1433,94.7802,95.0573,16287.0
2023-01-11 10:40:00,99.56,99.63,99.37,99.52,12930.0,95.1337,95.2006,94.9522,95.0955,12930.0
2023-01-11 10:45:00,99.55,99.63,99.47,99.5,9975.0,95.1242,95.2006,95.0477,95.0764,9975.0
2023-01-11 10:50:00,99.5,99.62,99.43,99.57,25539.0,95.0764,95.1911,95.0095,95.1433,25539.0
2023-01-11 10:55:00,99.58,99.58,99.3,99.32,32353.0,95.1529,95.1529,94.8853,94.9044,32353.0
2023-01-11 11:00:00,99.31,99.7,99.3,99.69,30838.0,94.8949,95.2675,94.8853,95.258,30838.0
2023-01-11 11:05:00,99.68,99.78,99.66,99.74,20894.0,95.2484,95.344,95.2293,95.3057,20894.0
2023-01-11 11:10:00,99.76,100.14,99.76,100.12,55186.0,95.3249,95.688,95.3249,95.6688,55186.0
2023-01-11 11:15:00,100.14,100.2,100.02,100.19,19019.0,95.688,95.7453,95.5733,95.7357,19019.0
2023-01-11 11:20:00,100.2,100.37,100.19,100.3,27950.0,95.7453,95.9077,95.7357,95.8408,27950.0
2023-01-11 11:25:00,100.28,100.53,100.28,100.53,32145.0,95.8217,96.0606,95.8217,96.0606,32145.0
2023-01-11 11:30:00,100.52,100.89,100.5,100.77,26366.0,96.0511,96.4046,96.032,96.2899,26366.0
2023-01-11 11:35:00,100.75,100.87,100.65,100.85,50360.0,96.2708,96.3855,96.1753,96.3664,50360.0
2023-01-11 11:40:00,100.83,100.97,100.78,100.94,23949.0,96.3473,96.4811,96.2995,96.4524,23949.0
2023-01-11 11:45:00,100.94,101.24,100.94,101.05,61339.0,96.4524,96.7391,96.4524,96.5575,61339.0
2023-01-11 11:50:00,101.04,101.29,101.04,101.24,38321.0,96.5479,96.7868,96.5479,96.7391,38321.0
2023-01-11 11:55:00,101.22,101.3,101.19,101.28,12626.0,96.7199,96.7964,96.6913,96.7773,12626.0
2023-01-11 12:00:00,101.29,101.43,101.26,101.32,27016.0,96.7868,96.9206,96.7582,96.8155,27016.0
2023-01-11 12:05:00,101.3,101.48,101.25,101.46,33072.0,96.7964,96.9684,96.7486,96.9493,33072.0
2023-01-11 12:10:00,101.46,101.85,101.46,101.84,44228.0,96.9493,97.3219,96.9493,97.3124,44228.0
2023-01-11 12:15:00,101.84,101.84,101.44,101.71,54432.0,97.3124,97.3124,96.9302,97.1882,54432.0
2023-01-11 12:20:00,101.72,102.07,101.7,101.99,39380.0,97.1977,97.5322,97.1786,97.4557,39380.0
2023-01-11 12:25:00,101.97,102.1,101.82,101.97,42599.0,97.4366,97.5608,97.2933,97.4366,42599.0
2023-01-11 12:30:00,101.99,102.01,101.71,101.76,14377.0,97.4557,97.4748,97.1882,97.2359,14377.0
2023-01-11 12:35:00,101.79,102.23,101.79,102.18,50721.0,97.2646,97.685,97.2646,97.6373,50721.0
2023-01-11 12:40:00,102.16,102.38,102.14,102.36,25096.0,97.6182,97.8284,97.599,97.8093,25096.0
2023-01-11 12:45:00,102.38,102.38,101.99,102.01,21731.0,97.8284,97.8284,97.4557,97.4748,21731.0
2023-01-11 12:50:00,102.02,102.04,101.89,102.01,20675.0,97.4844,97.5035,97.3602,97.4748,20675.0
2023-01-11 12:55:00,102.01,102.36,102.0,102.23,20022.0,97.4748,97.8093,97.4653,97.685,20022.0
2023-01-11 13:00:00,102.24,102.4,102.23,102.3,18006.0,97.6946,97.8475,97.685,97.7519,18006.0
2023-01-11 13:05:00,102.26,102.59,102.26,102.59,33731.0,97.7137,98.029,97.7137,98.029,33731.0
2023-01-11 13:10:00,102.57,102.68,102.48,102.64,17270.0,98.0099,98.115,97.9239,98.0768,17270.0
2023-01-11 13:15:00,102.65,102.68,102.41,102.55,33661.0,98.0864,98.115,97.857,97.9908,33661.0
2023-01-11 13:20:00,102.54,102.54,102.27,102.51,27263.0,97.9813,97.9813,97.7233,97.9526,27263.0
2023-01-11 13:25:00,102.51,102.58,102.48,102.52,11841.0,97.9526,98.0195,97.9239,97.9621,11841.0
2023-01-11 13:30:00,102.53,102.55,102.42,102.45,8944.0,97.9717,97.9908,97.8666,97.8953,8944.0
2023-01-11 13:35:00,102.43,102.44,102.3,102.32,15166.0,97.8761,97.8857,97.7519,97.771,15166.0
2023-01-11 13:40:00,102.27,102.27,101.84,101.87,22300.0,97.7233,97.7233,97.3124,97.341,22300.0
2023-01-11 13:45:00,101.88,102.1,101.86,101.92,23040.0,97.3506,97.5608,97.3315,97.3888,23040.0
2023-01-11 13:50:00,101.87,101.89,101.8,101.82,9126.0,97.341,97.3602,97.2742,97.2933,9126.0
2023-01-11 13:55:00,101.86,101.94,101.8,101.8,4476.0,97.3315,97.4079,97.2742,97.2742,4476.0
2023-01-11 14:00:00,101.82,101.82,101.36,101.37,29802.0,97.2933,97.2933,96.8537,96.8633,29802.0
2023-01-11 14:05:00,101.36,101.41,101.2,101.38,27406.0,96.8537,96.9015,96.7008,96.8728,27406.0
2023-01-11 14:10:00,101.4,101.44,101.25,101.25,22691.0,96.8919,96.9302,96.7486,96.7486,22691.0
2023-01-11 14:15:00,101.25,101.27,101.11,101.19,15827.0,96.7486,96.7677,96.6148,96.6913,15827.0
2023-01-11 14:20:00,101.21,101.5,101.21,101.5,8807.0,96.7104,96.9875,96.7104,96.9875,8807.0
2023-01-11 14:25:00,101.51,101.57,101.48,101.49,8728.0,96.9971,97.0544,96.9684,96.9779,8728.0
2023-01-11 14:30:00,101.5,101.58,101.46,101.47,7219.0,96.9875,97.0639,96.9493,96.9588,7219.0
2023-01-11 14:35:00,101.46,101.52,101.43,101.43,3160.0,96.9493,97.0066,96.9206,96.9206,3160.0
2023-01-11 14:40:00,101.43,101.59,101.42,101.58,6409.0,96.9206,97.0735,96.9111,97.0639,6409.0
2023-01-11 14:45:00,101.59,101.59,101.31,101.31,9674.0,97.0735,97.0735,96.8059,96.8059,9674.0
2023-01-11 14:50:00,101.3,101.31,101.11,101.15,8439.0,96.7964,96.8059,96.6148,96.6531,8439.0
2023-01-11 14:55:00,101.15,101.36,101.15,101.33,7793.0,96.6531,96.8537,96.6531,96.8251,7793.0
2023-01-11 15:00:00,101.36,101.46,101.3,101.46,17514.0,96.8537,96.9493,96.7964,96.9493,17514.0
2023-01-11 15:05:00,101.47,101.56,101.42,101.48,14692.0,96.9588,97.0448,96.9111,96.9684,14692.0
2023-01-11 15:10:00,101.5,101.64,101.48,101.5,14426.0,96.9875,97.1213,96.9684,96.9875,14426.0
2023-01-11 15:15:00,101.5,101.58,101.45,101.45,15614.0,96.9875,97.0639,96.9397,96.9397,15614.0
2023-01-11 15:20:00,101.44,101.62,101.44,101.56,23018.0,96.9302,97.1022,96.9302,97.0448,23018.0
2023-01-11 15:25:00,101.58,101.59,101.39,101.39,37700.0,97.0639,97.0735,96.8824,96.8824,37700.0
2023-01-11 15:30:00,101.39,101.39,101.28,101.33,41322.0,96.8824,96.8824,96.7773,96.8251,41322.0
2023-01-11 15:35:00,101.32,101.32,101.08,101.24,36794.0,96.8155,96.8155,96.5862,96.7391,36794.0
2023-01-11 15:40:00,101.24,101.37,101.2,101.32,43174.0,96.7391,96.8633,96.7008,96.8155,43174.0
2023-01-11 15:45:00,101.33,101.52,101.23,101.52,86791.0,96.8251,97.0066,96.7295,97.0066,86791.0
2023-01-11 15:50:00,101.5,101.61,101.34,101.54,111989.0,96.9875,97.0926,96.8346,97.0257,111989.0
2023-01-11 15:55:00,101.54,101.88,101.54,101.81,237858.0,97.0257,97.3506,97.0257,97.2837,237858.0
2023-01-12 09:30:00,102.62,102.83,102.25,102.36,55400.0,98.0577,98.2584,97.7042,97.8093,55400.0
2023-01-12 09:35:00,102.46,102.53,101.13,101.47,32288.0,97.9048,97.9717,96.6339,96.9588,32288.0
2023-01-12 09:40:00,101.5,101.51,100.4,100.53,40227.0,96.9875,96.9971,95.9364,96.0606,40227.0
2023-01-12 09:45:00,100.43,100.45,99.92,99.98,33505.0,95.9651,95.9842,95.4777,95.5351,33505.0
2023-01-12 09:50:00,99.98,100.27,99.68,99.68,49772.0,95.5351,95.8122,95.2484,95.2484,49772.0
2023-01-12 09:55:00,99.72,100.29,99.67,100.05,31343.0,95.2866,95.8313,95.2389,95.602,31343.0
2023-01-12 10:00:00,100.09,100.66,100.09,100.48,35536.0,95.6402,96.1848,95.6402,96.0128,35536.0
2023-01-12 10:05:00,100.48,100.52,100.05,100.4,21835.0,96.0128,96.0511,95.602,95.9364,21835.0
2023-01-12 10:10:00,100.39,100.68,100.33,100.52,15262.0,95.9268,96.204,95.8695,96.0511,15262.0
2023-01-12 10:15:00,100.55,100.83,100.45,100.54,9776.0,96.0797,96.3473,95.9842,96.0702,9776.0
2023-01-12 10:20:00,100.63,100.63,100.34,100.48,14741.0,96.1562,96.1562,95.8791,96.0128,14741.0
2023-01-12 10:25:00,100.47,100.65,100.4,100.6,30245.0,96.0033,96.1753,95.9364,96.1275,30245.0
2023-01-12 10:30:00,100.59,100.64,100.23,100.42,27010.0,96.118,96.1657,95.774,95.9555,27010.0
2023-01-12 10:35:00,100.41,100.88,100.41,100.8,20078.0,95.946,96.3951,95.946,96.3186,20078.0
2023-01-12 10:40:00,100.82,100.85,100.31,100.45,13582.0,96.3377,96.3664,95.8504,95.9842,13582.0
2023-01-12 10:45:00,100.52,100.67,100.3,100.44,9032.0,96.0511,96.1944,95.8408,95.9746,9032.0
2023-01-12 10:50:00,100.41,100.67,100.32,100.63,19768.0,95.946,96.1944,95.86,96.1562,19768.0
2023-01-12 10:55:00,100.65,100.81,100.52,100.53,17774.0,96.1753,96.3282,96.0511,96.0606,17774.0
2023-01-12 11:00:00,100.53,100.53,100.2,100.34,9574.0,96.0606,96.0606,95.7453,95.8791,9574.0
2023-01-12 11:05:00,100.4,100.49,100.3,100.37,8601.0,95.9364,96.0224,95.8408,95.9077,8601.0
2023-01-12 11:10:00,100.39,100.75,100.37,100.75,20626.0,95.9268,96.2708,95.9077,96.2708,20626.0
2023-01-12 11:15:00,100.75,100.89,100.68,100.83,12316.0,96.2708,96.4046,96.204,96.3473,12316.0
2023-01-12 11:20:00,100.8,100.85,100.54,100.6,12105.0,96.3186,96.3664,96.0702,96.1275,12105.0
2023-01-12 11:25:00,100.59,100.82,100.49,100.73,11251.0,96.118,96.3377,96.0224,96.2517,11251.0
2023-01-12 11:30:00,100.74,100.75,100.45,100.65,7777.0,96.2613,96.2708,95.9842,96.1753,7777.0
2023-01-12 11:35:00,100.69,100.73,100.52,100.58,11236.0,96.2135,96.2517,96.0511,96.1084,11236.0
2023-01-12 11:40:00,100.63,100.77,100.58,100.77,6111.0,96.1562,96.2899,96.1084,96.2899,6111.0
2023-01-12 11:45:00,100.76,100.87,100.7,100.71,11632.0,96.2804,96.3855,96.2231,96.2326,11632.0
2023-01-12 11:50:00,100.63,100.66,100.45,100.54,20000.0,96.1562,96.1848,95.9842,96.0702,20000.0
2023-01-12 11:55:00,100.52,100.87,100.48,100.82,19937.0,96.0511,96.3855,96.0128,96.3377,19937.0
2023-01-12 12:00:00,100.79,100.88,100.75,100.87,9580.0,96.3091,96.3951,96.2708,96.3855,9580.0
2023-01-12 12:05:00,100.87,100.98,100.79,100.91,8559.0,96.3855,96.4906,96.3091,96.4237,8559.0
2023-01-12 12:10:00,100.95,101.19,100.9,101.11,10715.0,96.4619,96.6913,96.4142,96.6148,10715.0
2023-01-12 12:15:00,101.08,101.18,101.02,101.14,6901.0,96.5862,96.6817,96.5288,96.6435,6901.0
2023-01-12 12:20:00,101.16,101.2,101.01,101.01,18556.0,96.6626,96.7008,96.5193,96.5193,18556.0
2023-01-12 12:25:00,101.0,101.3,100.97,101.21,31106.0,96.5097,96.7964,96.4811,96.7104,31106.0
2023-01-12 12:30:00,101.23,101.23,101.06,101.11,4419.0,96.7295,96.7295,96.5671,96.6148,4419.0
2023-01-12 12:35:00,101.12,101.25,101.07,101.08,17803.0,96.6244,96.7486,96.5766,96.5862,17803.0
2023-01-12 12:40:00,101.08,101.08,100.98,101.07,6800.0,96.5862,96.5862,96.4906,96.5766,6800.0
2023-01-12 12:45:00,101.1,101.21,101.1,101.11,12669.0,96.6053,96.7104,96.6053,96.6148,12669.0
2023-01-12 12:50:00,101.12,101.15,100.96,100.96,11978.0,96.6244,96.6531,96.4715,96.4715,11978.0
2023-01-12 12:55:00,100.98,101.01,100.86,100.87,17494.0,96.4906,96.5193,96.3759,96.3855,17494.0
2023-01-12 13:00:00,100.86,100.95,100.74,100.86,32582.0,96.3759,96.4619,96.2613,96.3759,32582.0
2023-01-12 13:05:00,100.81,100.99,100.76,100.98,15750.0,96.3282,96.5002,96.2804,96.4906,15750.0
2023-01-12 13:10:00,100.98,101.04,100.88,100.9,9895.0,96.4906,96.5479,96.3951,96.4142,9895.0
2023-01-12 13:15:00,100.85,101.13,100.85,101.12,10353.0,96.3664,96.6339,96.3664,96.6244,10353.0
2023-01-12 13:20:00,101.14,101.22,101.05,101.05,11299.0,96.6435,96.7199,96.5575,96.5575,11299.0
2023-01-12 13:25:00,101.05,101.05,100.47,100.5,14125.0,96.5575,96.5575,96.0033,96.032,14125.0
2023-01-12 13:30:00,100.53,100.67,100.4,100.63,9905.0,96.0606,96.1944,95.9364,96.1562,9905.0
2023-01-12 13:35:00,100.62,100.83,100.59,100.77,11881.0,96.1466,96.3473,96.118,96.2899,11881.0
2023-01-12 13:40:00,100.78,100.84,100.7,100.83,6168.0,96.2995,96.3568,96.2231,96.3473,6168.0
2023-01-12 13:45:00,100.84,100.85,100.76,100.76,5660.0,96.3568,96.3664,96.2804,96.2804,5660.0
2023-01-12 13:50:00,100.75,100.97,100.74,100.89,13101.0,96.2708,96.4811,96.2613,96.4046,13101.0
2023-01-12 13:55:00,100.88,100.99,100.88,100.96,13916.0,96.3951,96.5002,96.3951,96.4715,13916.0
2023-01-12 14:00:00,100.92,101.09,100.76,100.81,30347.0,96.4333,96.5957,96.2804,96.3282,30347.0
2023-01-12 14:05:00,100.86,101.14,100.83,100.95,10444.0,96.3759,96.6435,96.3473,96.4619,10444.0
2023-01-12 14:10:00,100.98,101.04,100.94,101.01,11292.0,96.4906,96.5479,96.4524,96.5193,11292.0
2023-01-12 14:15:00,101.01,101.01,100.8,100.81,11362.0,96.5193,96.5193,96.3186,96.3282,11362.0
2023-01-12 14:20:00,100.8,100.89,100.62,100.63,36824.0,96.3186,96.4046,96.1466,96.1562,36824.0
2023-01-12 14:25:00,100.63,100.96,100.6,100.85,31490.0,96.1562,96.4715,96.1275,96.3664,31490.0
2023-01-12 14:30:00,100.86,100.88,100.69,100.88,8636.0,96.3759,96.3951,96.2135,96.3951,8636.0
2023-01-12 14:35:00,100.84,101.03,100.82,101.03,5569.0,96.3568,96.5384,96.3377,96.5384,5569.0
2023-01-12 14:40:00,101.04,101.12,100.95,101.02,9267.0,96.5479,96.6244,96.4619,96.5288,9267.0
2023-01-12 14:45:00,101.03,101.3,101.02,101.14,14318.0,96.5384,96.7964,96.5288,96.6435,14318.0
2023-01-12 14:50:00,101.12,101.12,100.91,100.94,9850.0,96.6244,96.6244,96.4237,96.4524,9850.0
2023-01-12 14:55:00,100.96,101.01,100.85,101.0,13038.0,96.4715,96.5193,96.3664,96.5097,13038.0
2023-01-12 15:00:00,100.99,101.2,100.93,101.17,19247.0,96.5002,96.7008,96.4428,96.6722,19247.0
2023-01-12 15:05:00,101.19,101.19,100.94,100.95,10749.0,96.6913,96.6913,96.4524,96.4619,10749.0
2023-01-12 15:10:00,100.93,100.93,100.75,100.81,10923.0,96.4428,96.4428,96.2708,96.3282,10923.0
2023-01-12 15:15:00,100.8,101.1,100.77,101.0,15046.0,96.3186,96.6053,96.2899,96.5097,15046.0
2023-01-12 15:20:00,100.99,101.12,100.99,101.07,13546.0,96.5002,96.6244,96.5002,96.5766,13546.0
2023-01-12 15:25:00,101.09,101.2,101.06,101.07,13164.0,96.5957,96.7008,96.5671,96.5766,13164.0
2023-01-12 15:30:00,101.07,101.18,100.97,101.11,20109.0,96.5766,96.6817,96.4811,96.6148,20109.0
2023-01-12 15:35:00,101.11,101.11,100.86,100.89,16709.0,96.6148,96.6148,96.3759,96.4046,16709.0
2023-01-12 15:40:00,100.9,101.02,100.86,100.92,22996.0,96.4142,96.5288,96.3759,96.4333,22996.0
2023-01-12 15:45:00,100.91,100.93,100.69,100.77,49158.0,96.4237,96.4428,96.2135,96.2899,49158.0
2023-01-12 15:50:00,100.75,100.96,100.72,100.94,59402.0,96.2708,96.4715,96.2422,96.4524,59402.0
2023-01-12 15:55:00,100.93,101.12,100.84,101.02,173853.0,96.4428,96.6244,96.3568,96.5288,173853.0
2023-01-13 09:30:00,99.41,99.81,98.63,99.71,83130.0,94.9904,95.3726,94.2451,95.2771,83130.0
2023-01-13 09:35:00,99.85,100.06,99.38,99.46,28163.0,95.4109,95.6115,94.9617,95.0382,28163.0
2023-01-13 09:40:00,99.47,99.79,99.45,99.77,15500.0,95.0477,95.3535,95.0286,95.3344,15500.0
2023-01-13 09:45:00,99.8,99.8,99.59,99.73,31515.0,95.3631,95.3631,95.1624,95.2962,31515.0
2023-01-13 09:50:00,99.76,100.13,99.76,100.04,48085.0,95.3249,95.6784,95.3249,95.5924,48085.0
2023-01-13 09:55:00,100.07,100.35,99.91,99.91,38720.0,95.6211,95.8886,95.4682,95.4682,38720.0
2023-01-13 10:00:00,99.96,100.18,99.8,99.98,10719.0,95.516,95.7262,95.3631,95.5351,10719.0
2023-01-13 10:05:00,100.01,100.12,99.64,99.65,12640.0,95.5637,95.6688,95.2102,95.2197,12640.0
2023-01-13 10:10:00,99.67,100.05,99.67,100.01,8825.0,95.2389,95.602,95.2389,95.5637,8825.0
2023-01-13 10:15:00,100.03,100.1,99.85,99.94,21419.0,95.5828,95.6497,95.4109,95.4969,21419.0
2023-01-13 10:20:00,99.96,100.27,99.91,100.26,14943.0,95.516,95.8122,95.4682,95.8026,14943.0
2023-01-13 10:25:00,100.26,100.26,99.96,100.24,18140.0,95.8026,95.8026,95.516,95.7835,18140.0
2023-01-13 10:30:00,100.25,100.47,100.05,100.35,31644.0,95.7931,96.0033,95.602,95.8886,31644.0
2023-01-13 10:35:00,100.34,100.44,100.32,100.32,9099.0,95.8791,95.9746,95.86,95.86,9099.0
2023-01-13 10:40:00,100.34,100.6,100.34,100.56,13881.0,95.8791,96.1275,95.8791,96.0893,13881.0
2023-01-13 10:45:00,100.59,101.05,100.56,101.02,23049.0,96.118,96.5575,96.0893,96.5288,23049.0
2023-01-13 10:50:00,101.03,101.31,100.95,101.31,28722.0,96.5384,96.8059,96.4619,96.8059,28722.0
2023-01-13 10:55:00,101.34,101.46,101.3,101.31,34755.0,96.8346,96.9493,96.7964,96.8059,34755.0
2023-01-13 11:00:00,101.32,101.55,101.22,101.5,23598.0,96.8155,97.0353,96.7199,96.9875,23598.0
2023-01-13 11:05:00,101.48,101.48,101.21,101.36,10070.0,96.9684,96.9684,96.7104,96.8537,10070.0
2023-01-13 11:10:00,101.36,101.4,101.08,101.09,14815.0,96.8537,96.8919,96.5862,96.5957,14815.0
2023-01-13 11:15:00,101.08,101.25,101.03,101.18,9509.0,96.5862,96.7486,96.5384,96.6817,9509.0
2023-01-13 11:20:00,101.19,101.73,101.19,101.73,16454.0,96.6913,97.2073,96.6913,97.2073,16454.0
2023-01-13 11:25:00,101.72,101.9,101.72,101.89,29812.0,97.1977,97.3697,97.1977,97.3602,29812.0
2023-01-13 11:30:00,101.9,101.95,101.69,101.82,14680.0,97.3697,97.4175,97.169,97.2933,14680.0
2023-01-13 11:35:00,101.83,101.88,101.67,101.79,17914.0,97.3028,97.3506,97.1499,97.2646,17914.0
2023-01-13 11:40:00,101.81,101.98,101.77,101.97,13492.0,97.2837,97.4462,97.2455,97.4366,13492.0
2023-01-13 11:45:00,101.97,102.19,101.94,102.17,35265.0,97.4366,97.6468,97.4079,97.6277,35265.0
2023-01-13 11:50:00,102.17,102.36,102.12,102.36,42225.0,97.6277,97.8093,97.5799,97.8093,42225.0
2023-01-13 11:55:00,102.36,102.69,102.34,102.67,63362.0,97.8093,98.1246,97.7902,98.1055,63362.0
2023-01-13 12:00:00,102.66,102.89,102.64,102.88,60627.0,98.0959,98.3157,98.0768,98.3061,60627.0
2023-01-13 12:05:00,102.88,103.14,102.64,103.13,70016.0,98.3061,98.5546,98.0768,98.545,70016.0
2023-01-13 12:10:00,103.14,103.3,103.06,103.3,30614.0,98.5546,98.7075,98.4781,98.7075,30614.0
2023-01-13 12:15:00,103.28,103.35,103.02,103.2,34170.0,98.6884,98.7552,98.4399,98.6119,34170.0
2023-01-13 12:20:00,103.16,103.36,103.12,103.29,33796.0,98.5737,98.7648,98.5355,98.6979,33796.0
2023-01-13 12:25:00,103.3,103.31,102.85,102.9,27570.0,98.7075,98.717,98.2775,98.3253,27570.0
2023-01-13 12:30:00,102.9,103.1,102.86,103.05,14781.0,98.3253,98.5164,98.287,98.4686,14781.0
2023-01-13 12:35:00,103.05,103.05,102.71,102.73,11974.0,98.4686,98.4686,98.1437,98.1628,11974.0
2023-01-13 12:40:00,102.73,103.01,102.72,103.0,17514.0,98.1628,98.4304,98.1533,98.4208,17514.0
2023-01-13 12:45:00,103.0,103.06,102.9,102.9,13472.0,98.4208,98.4781,98.3253,98.3253,13472.0
2023-01-13 12:50:00,102.88,103.01,102.83,102.97,8320.0,98.3061,98.4304,98.2584,98.3921,8320.0
2023-01-13 12:55:00,102.99,103.03,102.91,102.96,18380.0,98.4113,98.4495,98.3348,98.3826,18380.0
2023-01-13 13:00:00,102.95,102.99,102.89,102.9,12948.0,98.373,98.4113,98.3157,98.3253,12948.0
2023-01-13 13:05:00,102.88,102.95,102.83,102.86,8849.0,98.3061,98.373,98.2584,98.287,8849.0
2023-01-13 13:10:00,102.86,102.92,102.78,102.81,15393.0,98.287,98.3444,98.2106,98.2393,15393.0
2023-01-13 13:15:00,102.8,102.84,102.66,102.78,29005.0,98.2297,98.2679,98.0959,98.2106,29005.0
2023-01-13 13:20:00,102.78,102.85,102.73,102.8,8537.0,98.2106,98.2775,98.1628,98.2297,8537.0
2023-01-13 13:25:00,102.79,102.83,102.61,102.7,13716.0,98.2201,98.2584,98.0481,98.1341,13716.0
2023-01-13 13:30:00,102.72,102.79,102.59,102.62,12013.0,98.1533,98.2201,98.029,98.0577,12013.0
2023-01-13 13:35:00,102.64,102.66,102.47,102.47,12484.0,98.0768,98.0959,97.9144,97.9144,12484.0
2023-01-13 13:40:00,102.48,102.69,102.48,102.57,10914.0,97.9239,98.1246,97.9239,98.0099,10914.0
2023-01-13 13:45:00,102.56,102.78,102.55,102.67,8688.0,98.0004,98.2106,97.9908,98.1055,8688.0
2023-01-13 13:50:00,102.69,102.76,102.64,102.65,7525.0,98.1246,98.1915,98.0768,98.0864,7525.0
2023-01-13 13:55:00,102.6,102.6,102.45,102.54,13759.0,98.0386,98.0386,97.8953,97.9813,13759.0
2023-01-13 14:00:00,102.56,102.68,102.53,102.55,21466.0,98.0004,98.115,97.9717,97.9908,21466.0
2023-01-13 14:05:00,102.55,102.68,102.5,102.51,7877.0,97.9908,98.115,97.943,97.9526,7877.0
2023-01-13 14:10:00,102.51,102.54,102.41,102.52,13642.0,97.9526,97.9813,97.857,97.9621,13642.0
2023-01-13 14:15:00,102.54,102.72,102.54,102.69,9787.0,97.9813,98.1533,97.9813,98.1246,9787.0
2023-01-13 14:20:00,102.66,102.66,102.49,102.51,10534.0,98.0959,98.0959,97.9335,97.9526,10534.0
2023-01-13 14:25:00,102.49,102.49,102.41,102.45,10191.0,97.9335,97.9335,97.857,97.8953,10191.0
2023-01-13 14:30:00,102.46,102.54,102.4,102.42,10178.0,97.9048,97.9813,97.8475,97.8666,10178.0
2023-01-13 14:35:00,102.42,102.49,102.27,102.48,14290.0,97.8666,97.9335,97.7233,97.9239,14290.0
2023-01-13 14:40:00,102.49,102.65,102.45,102.65,16133.0,97.9335,98.0864,97.8953,98.0864,16133.0
2023-01-13 14:45:00,102.65,102.65,102.56,102.64,17346.0,98.0864,98.0864,98.0004,98.0768,17346.0
2023-01-13 14:50:00,102.64,102.66,102.46,102.46,20149.0,98.0768,98.0959,97.9048,97.9048,20149.0
2023-01-13 14:55:00,102.42,102.67,102.4,102.64,19195.0,97.8666,98.1055,97.8475,98.0768,19195.0
2023-01-13 15:00:00,102.62,102.67,102.54,102.64,14259.0,98.0577,98.1055,97.9813,98.0768,14259.0
2023-01-13 15:05:00,102.66,102.82,102.62,102.8,17189.0,98.0959,98.2488,98.0577,98.2297,17189.0
2023-01-13 15:10:00,102.81,102.89,102.72,102.84,26829.0,98.2393,98.3157,98.1533,98.2679,26829.0
2023-01-13 15:15:00,102.84,102.86,102.7,102.7,21189.0,98.2679,98.287,98.1341,98.1341,21189.0
2023-01-13 15:20:00,102.69,102.87,102.67,102.83,32136.0,98.1246,98.2966,98.1055,98.2584,32136.0
2023-01-13 15:25:00,102.83,102.91,102.76,102.87,28908.0,98.2584,98.3348,98.1915,98.2966,28908.0
2023-01-13 15:30:00,102.87,102.98,102.82,102.92,42743.0,98.2966,98.4017,98.2488,98.3444,42743.0
2023-01-13 15:35:00,102.91,103.06,102.88,103.06,34265.0,98.3348,98.4781,98.3061,98.4781,34265.0
2023-01-13 15:40:00,103.06,103.08,102.82,102.83,52718.0,98.4781,98.4973,98.2488,98.2584,52718.0
2023-01-13 15:45:00,102.81,102.98,102.76,102.87,67794.0,98.2393,98.4017,98.1915,98.2966,67794.0
2023-01-13 15:50:00,102.87,102.88,102.64,102.77,62096.0,98.2966,98.3061,98.0768,98.201,62096.0
2023-01-13 15:55:00,102.76,102.88,102.72,102.84,138088.0,98.1915,98.3061,98.1533,98.2679,138088.0
2023-01-17 09:30:00,103.0,103.49,102.89,103.34,44542.0,98.4208,98.889,98.3157,98.7457,44542.0
2023-01-17 09:35:00,103.35,103.5,102.38,102.5,21174.0,98.7552,98.8986,97.8284,97.943,21174.0
2023-01-17 09:40:00,102.48,102.88,102.37,102.54,25687.0,97.9239,98.3061,97.8188,97.9813,25687.0
2023-01-17 09:45:00,102.63,102.85,102.37,102.45,19967.0,98.0673,98.2775,97.8188,97.8953,19967.0
2023-01-17 09:50:00,102.45,102.97,102.4,102.91,17646.0,97.8953,98.3921,97.8475,98.3348,17646.0
2023-01-17 09:55:00,102.89,102.98,102.76,102.8,26238.0,98.3157,98.4017,98.1915,98.2297,26238.0
2023-01-17 10:00:00,102.84,103.47,102.84,103.35,23193.0,98.2679,98.8699,98.2679,98.7552,23193.0
2023-01-17 10:05:00,103.35,103.35,103.08,103.18,8445.0,98.7552,98.7552,98.4973,98.5928,8445.0
2023-01-17 10:10:00,103.2,103.48,103.19,103.45,11772.0,98.6119,98.8795,98.6024,98.8508,11772.0
2023-01-17 10:15:00,103.47,103.53,103.07,103.48,18042.0,98.8699,98.9272,98.4877,98.8795,18042.0
2023-01-17 10:20:00,103.49,103.92,103.49,103.83,22605.0,98.889,99.2999,98.889,99.2139,22605.0
2023-01-17 10:25:00,103.85,104.0,103.84,103.9,17850.0,99.233,99.3763,99.2235,99.2808,17850.0
2023-01-17 10:30:00,103.92,103.93,103.7,103.73,20743.0,99.2999,99.3095,99.0897,99.1184,20743.0
2023-01-17 10:35:00,103.73,103.76,103.25,103.29,22895.0,99.1184,99.147,98.6597,98.6979,22895.0
2023-01-17 10:40:00,103.28,103.5,103.14,103.5,33128.0,98.6884,98.8986,98.5546,98.8986,33128.0
2023-01-17 10:45:00,103.49,103.63,103.4,103.57,11858.0,98.889,99.0228,98.803,98.9655,11858.0
2023-01-17 10:50:00,103.59,103.63,103.39,103.5,34766.0,98.9846,99.0228,98.7935,98.8986,34766.0
2023-01-17 10:55:00,103.5,103.82,103.45,103.77,30923.0,98.8986,99.2044,98.8508,99.1566,30923.0
2023-01-17 11:00:00,103.79,103.79,103.35,103.57,13204.0,99.1757,99.1757,98.7552,98.9655,13204.0
2023-01-17 11:05:00,103.56,103.57,103.13,103.23,20798.0,98.9559,98.9655,98.545,98.6406,20798.0
2023-01-17 11:10:00,103.22,103.26,102.76,102.85,35484.0,98.631,98.6692,98.1915,98.2775,35484.0
2023-01-17 11:15:00,102.84,103.13,102.75,103.12,10883.0,98.2679,98.545,98.1819,98.5355,10883.0
2023-01-17 11:20:00,103.12,103.16,103.01,103.02,18789.0,98.5355,98.5737,98.4304,98.4399,18789.0
2023-01-17 11:25:00,103.02,103.32,102.97,103.32,10741.0,98.4399,98.7266,98.3921,98.7266,10741.0
2023-01-17 11:30:00,103.34,103.45,103.33,103.34,16549.0,98.7457,98.8508,98.7361,98.7457,16549.0
2023-01-17 11:35:00,103.34,103.36,103.16,103.36,17889.0,98.7457,98.7648,98.5737,98.7648,17889.0
2023-01-17 11:40:00,103.4,103.54,103.37,103.48,17964.0,98.803,98.9368,98.7744,98.8795,17964.0
2023-01-17 11:45:00,103.47,103.57,103.42,103.42,17864.0,98.8699,98.9655,98.8221,98.8221,17864.0
2023-01-17 11:50:00,103.41,103.48,103.32,103.36,13890.0,98.8126,98.8795,98.7266,98.7648,13890.0
2023-01-17 11:55:00,103.37,103.52,103.21,103.5,12356.0,98.7744,98.9177,98.6215,98.8986,12356.0
2023-01-17 12:00:00,103.53,103.53,103.39,103.39,24033.0,98.9272,98.9272,98.7935,98.7935,24033.0
2023-01-17 12:05:00,103.38,103.52,103.33,103.42,20219.0,98.7839,98.9177,98.7361,98.8221,20219.0
2023-01-17 12:10:00,103.41,103.41,103.31,103.4,16506.0,98.8126,98.8126,98.717,98.803,16506.0
2023-01-17 12:15:00,103.38,103.41,103.21,103.24,12011.0,98.7839,98.8126,98.6215,98.6501,12011.0
2023-01-17 12:20:00,103.26,103.36,103.2,103.27,14491.0,98.6692,98.7648,98.6119,98.6788,14491.0
2023-01-17 12:25:00,103.26,103.26,103.13,103.23,6789.0,98.6692,98.6692,98.545,98.6406,6789.0
2023-01-17 12:30:00,103.23,103.39,103.23,103.38,16190.0,98.6406,98.7935,98.6406,98.7839,16190.0
2023-01-17 12:35:00,103.38,103.5,103.38,103.47,31475.0,98.7839,98.8986,98.7839,98.8699,31475.0
2023-01-17 12:40:00,103.47,103.47,103.3,103.3,8448.0,98.8699,98.8699,98.7075,98.7075,8448.0
2023-01-17 12:45:00,103.29,103.54,103.28,103.53,23624.0,98.6979,98.9368,98.6884,98.9272,23624.0
2023-01-17 12:50:00,103.54,103.67,103.53,103.64,17729.0,98.9368,99.061,98.9272,99.0324,17729.0
2023-01-17 12:55:00,103.66,103.69,103.51,103.66,24220.0,99.0515,99.0801,98.9081,99.0515,24220.0
2023-01-17 13:00:00,103.67,103.9,103.64,103.76,15590.0,99.061,99.2808,99.0324,99.147,15590.0
2023-01-17 13:05:00,103.76,103.76,103.65,103.74,10073.0,99.147,99.147,99.0419,99.1279,10073.0
2023-01-17 13:10:00,103.72,103.74,103.62,103.68,15566.0,99.1088,99.1279,99.0132,99.0706,15566.0
2023-01-17 13:15:00,103.68,103.78,103.68,103.71,11737.0,99.0706,99.1661,99.0706,99.0992,11737.0
2023-01-17 13:20:00,103.7,103.71,103.58,103.62,11805.0,99.0897,99.0992,98.975,99.0132,11805.0
2023-01-17 13:25:00,103.62,103.64,103.52,103.57,9555.0,99.0132,99.0324,98.9177,98.9655,9555.0
2023-01-17 13:30:00,103.58,103.66,103.55,103.56,11454.0,98.975,99.0515,98.9464,98.9559,11454.0
2023-01-17 13:35:00,103.56,103.72,103.52,103.72,12197.0,98.9559,99.1088,98.9177,99.1088,12197.0
2023-01-17 13:40:00,103.72,103.84,103.71,103.84,14233.0,99.1088,99.2235,99.0992,99.2235,14233.0
2023-01-17 13:45:00,103.86,103.98,103.82,103.98,24049.0,99.2426,99.3572,99.2044,99.3572,24049.0
2023-01-17 13:50:00,103.97,103.98,103.69,103.71,14460.0,99.3477,99.3572,99.0801,99.0992,14460.0
2023-01-17 13:55:00,103.71,103.88,103.7,103.85,15738.0,99.0992,99.2617,99.0897,99.233,15738.0
2023-01-17 14:00:00,103.83,103.89,103.81,103.84,9932.0,99.2139,99.2712,99.1948,99.2235,9932.0
2023-01-17 14:05:00,103.85,103.92,103.82,103.92,17419.0,99.233,99.2999,99.2044,99.2999,17419.0
2023-01-17 14:10:00,103.93,103.95,103.6,103.64,20601.0,99.3095,99.3286,98.9941,99.0324,20601.0
2023-01-17 14:15:00,103.64,103.64,103.36,103.48,16455.0,99.0324,99.0324,98.7648,98.8795,16455.0
2023-01-17 14:20:00,103.47,103.48,103.33,103.41,14409.0,98.8699,98.8795,98.7361,98.8126,14409.0
2023-01-17 14:25:00,103.39,103.44,103.28,103.37,13968.0,98.7935,98.8412,98.6884,98.7744,13968.0
2023-01-17 14:30:00,103.38,103.68,103.38,103.63,17848.0,98.7839,99.0706,98.7839,99.0228,17848.0
2023-01-17 14:35:00,103.66,103.81,103.64,103.81,15623.0,99.0515,99.1948,99.0324,99.1948,15623.0
2023-01-17 14:40:00,103.81,103.92,103.79,103.89,15462.0,99.1948,99.2999,99.1757,99.2712,15462.0
2023-01-17 14:45:00,103.88,103.96,103.79,103.96,26304.0,99.2617,99.3381,99.1757,99.3381,26304.0
2023-01-17 14:50:00,103.97,104.0,103.77,103.88,37414.0,99.3477,99.3763,99.1566,99.2617,37414.0
2023-01-17 14:55:00,103.88,103.99,103.87,103.98,22690.0,99.2617,99.3668,99.2521,99.3572,22690.0
2023-01-17 15:00:00,104.0,104.31,103.98,104.31,80700.0,99.3763,99.6726,99.3572,99.6726,80700.0
2023-01-17 15:05:00,104.32,104.34,104.13,104.29,57533.0,99.6821,99.7012,99.5006,99.6535,57533.0
2023-01-17 15:10:00,104.29,104.35,104.06,104.13,29575.0,99.6535,99.7108,99.4337,99.5006,29575.0
2023-01-17 15:15:00,104.11,104.16,103.88,103.88,25125.0,99.4815,99.5292,99.2617,99.2617,25125.0
2023-01-17 15:20:00,103.87,104.08,103.86,104.0,25631.0,99.2521,99.4528,99.2426,99.3763,25631.0
2023-01-17 15:25:00,103.98,104.11,103.94,104.1,27212.0,99.3572,99.4815,99.319,99.4719,27212.0
2023-01-17 15:30:00,104.1,104.18,104.02,104.18,39140.0,99.4719,99.5483,99.3955,99.5483,39140.0
2023-01-17 15:35:00,104.18,104.18,103.95,103.96,40085.0,99.5483,99.5483,99.3286,99.3381,40085.0
2023-01-17 15:40:00,103.97,104.07,103.89,103.91,48217.0,99.3477,99.4432,99.2712,99.2904,48217.0
2023-01-17 15:45:00,103.9,103.91,103.46,103.48,110013.0,99.2808,99.2904,98.8604,98.8795,110013.0
2023-01-17 15:50:00,103.45,103.75,103.45,103.66,114291.0,98.8508,99.1375,98.8508,99.0515,114291.0
2023-01-17 15:55:00,103.66,103.78,103.61,103.66,213021.0,99.0515,99.1661,99.0037,99.0515,213021.0
2023-01-18 09:30:00,103.35,104.28,103.3,104.2,34114.0,98.7552,99.6439,98.7075,99.5675,34114.0
2023-01-18 09:35:00,104.16,104.31,103.64,103.84,22060.0,99.5292,99.6726,99.0324,99.2235,22060.0
2023-01-18 09:40:00,103.99,104.23,103.82,103.93,14366.0,99.3668,99.5961,99.2044,99.3095,14366.0
2023-01-18 09:45:00,103.97,104.14,103.88,104.14,3637.0,99.3477,99.5101,99.2617,99.5101,3637.0
2023-01-18 09:50:00,104.23,104.4,104.23,104.34,3709.0,99.5961,99.7586,99.5961,99.7012,3709.0
2023-01-18 09:55:00,104.34,104.53,104.29,104.37,10092.0,99.7012,99.8828,99.6535,99.7299,10092.0
2023-01-18 10:00:00,104.38,104.64,104.15,104.15,9362.0,99.7395,99.9879,99.5197,99.5197,9362.0
2023-01-18 10:05:00,104.2,104.33,104.16,104.16,5365.0,99.5675,99.6917,99.5292,99.5292,5365.0
2023-01-18 10:10:00,104.19,104.19,103.88,103.88,7326.0,99.5579,99.5579,99.2617,99.2617,7326.0
2023-01-18 10:15:00,103.93,104.03,103.56,103.63,12928.0,99.3095,99.405,98.9559,99.0228,12928.0
2023-01-18 10:20:00,103.65,103.98,103.65,103.86,15550.0,99.0419,99.3572,99.0419,99.2426,15550.0
2023-01-18 10:25:00,103.86,104.01,103.83,104.0,9698.0,99.2426,99.3859,99.2139,99.3763,9698.0
2023-01-18 10:30:00,103.97,104.02,103.78,103.91,19923.0,99.3477,99.3955,99.1661,99.2904,19923.0
2023-01-18 10:35:00,103.9,103.9,103.56,103.58,22715.0,99.2808,99.2808,98.9559,98.975,22715.0
2023-01-18 10:40:00,103.59,103.73,103.49,103.56,20964.0,98.9846,99.1184,98.889,98.9559,20964.0
2023-01-18 10:45:00,103.58,103.69,103.52,103.65,23013.0,98.975,99.0801,98.9177,99.0419,23013.0
2023-01-18 10:50:00,103.63,103.63,103.08,103.16,24594.0,99.0228,99.0228,98.4973,98.5737,24594.0
2023-01-18 10:55:00,103.08,103.31,102.96,103.23,13977.0,98.4973,98.717,98.3826,98.6406,13977.0
2023-01-18 11:00:00,103.15,103.27,102.93,102.93,16250.0,98.5641,98.6788,98.3539,98.3539,16250.0
2023-01-18 11:05:00,102.89,102.89,102.61,102.78,15735.0,98.3157,98.3157,98.0481,98.2106,15735.0
2023-01-18 11:10:00,102.75,102.79,102.59,102.76,10212.0,98.1819,98.2201,98.029,98.1915,10212.0
2023-01-18 11:15:00,102.77,102.77,102.51,102.64,12114.0,98.201,98.201,97.9526,98.0768,12114.0
2023-01-18 11:20:00,102.58,102.61,102.34,102.37,8824.0,98.0195,98.0481,97.7902,97.8188,8824.0
2023-01-18 11:25:00,102.38,102.49,102.25,102.27,17568.0,97.8284,97.9335,97.7042,97.7233,17568.0
2023-01-18 11:30:00,102.25,102.36,102.23,102.34,24976.0,97.7042,97.8093,97.685,97.7902,24976.0
2023-01-18 11:35:00,102.37,102.53,102.28,102.38,21637.0,97.8188,97.9717,97.7328,97.8284,21637.0
2023-01-18 11:40:00,102.34,102.41,102.22,102.29,17212.0,97.7902,97.857,97.6755,97.7424,17212.0
2023-01-18 11:45:00,102.3,102.38,102.14,102.37,16787.0,97.7519,97.8284,97.599,97.8188,16787.0
2023-01-18 11:50:00,102.34,102.37,102.1,102.2,15138.0,97.7902,97.8188,97.5608,97.6564,15138.0
2023-01-18 11:55:00,102.22,102.59,102.18,102.58,11716.0,97.6755,98.029,97.6373,98.0195,11716.0
2023-01-18 12:00:00,102.64,102.69,102.6,102.62,6536.0,98.0768,98.1246,98.0386,98.0577,6536.0
2023-01-18 12:05:00,102.67,102.74,102.43,102.58,6862.0,98.1055,98.1724,97.8761,98.0195,6862.0
2023-01-18 12:10:00,102.56,102.85,102.53,102.85,6320.0,98.0004,98.2775,97.9717,98.2775,6320.0
2023-01-18 12:15:00,102.8,102.8,102.34,102.36,13731.0,98.2297,98.2297,97.7902,97.8093,13731.0
2023-01-18 12:20:00,102.36,102.37,102.09,102.21,13091.0,97.8093,97.8188,97.5513,97.6659,13091.0
2023-01-18 12:25:00,102.21,102.25,102.08,102.14,41925.0,97.6659,97.7042,97.5417,97.599,41925.0
2023-01-18 12:30:00,102.13,102.17,102.01,102.17,7979.0,97.5895,97.6277,97.4748,97.6277,7979.0
2023-01-18 12:35:00,102.17,102.24,102.11,102.23,6625.0,97.6277,97.6946,97.5704,97.685,6625.0
2023-01-18 12:40:00,102.11,102.14,101.94,101.94,4762.0,97.5704,97.599,97.4079,97.4079,4762.0
2023-01-18 12:45:00,101.94,102.1,101.91,102.09,7317.0,97.4079,97.5608,97.3793,97.5513,7317.0
2023-01-18 12:50:00,102.08,102.16,101.97,102.03,6079.0,97.5417,97.6182,97.4366,97.4939,6079.0
2023-01-18 12:55:00,102.04,102.06,101.89,101.99,7292.0,97.5035,97.5226,97.3602,97.4557,7292.0
2023-01-18 13:00:00,101.99,102.35,101.95,102.23,17113.0,97.4557,97.7997,97.4175,97.685,17113.0
2023-01-18 13:05:00,102.26,102.26,101.92,101.95,24894.0,97.7137,97.7137,97.3888,97.4175,24894.0
2023-01-18 13:10:00,101.93,102.1,101.9,102.07,12601.0,97.3984,97.5608,97.3697,97.5322,12601.0
2023-01-18 13:15:00,102.05,102.12,101.99,102.12,4700.0,97.513,97.5799,97.4557,97.5799,4700.0
2023-01-18 13:20:00,102.11,102.28,102.08,102.2,12315.0,97.5704,97.7328,97.5417,97.6564,12315.0
2023-01-18 13:25:00,102.19,102.42,102.17,102.4,6952.0,97.6468,97.8666,97.6277,97.8475,6952.0
2023-01-18 13:30:00,102.38,102.51,102.26,102.28,8311.0,97.8284,97.9526,97.7137,97.7328,8311.0
2023-01-18 13:35:00,102.28,102.4,102.27,102.3,9216.0,97.7328,97.8475,97.7233,97.7519,9216.0
2023-01-18 13:40:00,102.32,102.38,102.21,102.38,11610.0,97.771,97.8284,97.6659,97.8284,11610.0
2023-01-18 13:45:00,102.36,102.53,102.36,102.43,12083.0,97.8093,97.9717,97.8093,97.8761,12083.0
2023-01-18 13:50:00,102.45,102.5,102.42,102.46,3497.0,97.8953,97.943,97.8666,97.9048,3497.0
2023-01-18 13:55:00,102.45,102.45,102.26,102.26,5155.0,97.8953,97.8953,97.7137,97.7137,5155.0
2023-01-18 14:00:00,102.25,102.25,102.05,102.06,12849.0,97.7042,97.7042,97.513,97.5226,12849.0
2023-01-18 14:05:00,102.02,102.24,102.01,102.23,8979.0,97.4844,97.6946,97.4748,97.685,8979.0
2023-01-18 14:10:00,102.24,102.26,102.03,102.03,11049.0,97.6946,97.7137,97.4939,97.4939,11049.0
2023-01-18 14:15:00,102.03,102.12,101.9,101.98,18093.0,97.4939,97.5799,97.3697,97.4462,18093.0
2023-01-18 14:20:00,101.97,102.1,101.96,102.09,7888.0,97.4366,97.5608,97.427,97.5513,7888.0
2023-01-18 14:25:00,102.07,102.42,102.07,102.38,36659.0,97.5322,97.8666,97.5322,97.8284,36659.0
2023-01-18 14:30:00,102.39,102.46,102.36,102.39,21478.0,97.8379,97.9048,97.8093,97.8379,21478.0
2023-01-18 14:35:00,102.4,102.51,102.34,102.37,8684.0,97.8475,97.9526,97.7902,97.8188,8684.0
2023-01-18 14:40:00,102.34,102.49,102.34,102.49,6939.0,97.7902,97.9335,97.7902,97.9335,6939.0
2023-01-18 14:45:00,102.47,102.49,102.28,102.29,8993.0,97.9144,97.9335,97.7328,97.7424,8993.0
2023-01-18 14:50:00,102.29,102.43,102.29,102.31,13241.0,97.7424,97.8761,97.7424,97.7615,13241.0
2023-01-18 14:55:00,102.28,102.29,102.18,102.2,9800.0,97.7328,97.7424,97.6373,97.6564,9800.0
2023-01-18 15:00:00,102.14,102.37,102.1,102.27,27500.0,97.599,97.8188,97.5608,97.7233,27500.0
2023-01-18 15:05:00,102.27,102.34,102.17,102.33,13031.0,97.7233,97.7902,97.6277,97.7806,13031.0
2023-01-18 15:10:00,102.3,102.52,102.28,102.32,16436.0,97.7519,97.9621,97.7328,97.771,16436.0
2023-01-18 15:15:00,102.35,102.36,102.18,102.26,16206.0,97.7997,97.8093,97.6373,97.7137,16206.0
2023-01-18 15:20:00,102.27,102.47,102.27,102.43,24537.0,97.7233,97.9144,97.7233,97.8761,24537.0
2023-01-18 15:25:00,102.43,102.53,102.4,102.48,22031.0,97.8761,97.9717,97.8475,97.9239,22031.0
2023-01-18 15:30:00,102.48,102.48,102.1,102.13,31682.0,97.9239,97.9239,97.5608,97.5895,31682.0
2023-01-18 15:35:00,102.14,102.25,102.11,102.16,24334.0,97.599,97.7042,97.5704,97.6182,24334.0
2023-01-18 15:40:00,102.16,102.21,102.07,102.2,40820.0,97.6182,97.6659,97.5322,97.6564,40820.0
2023-01-18 15:45:00,102.2,102.28,101.99,102.12,58510.0,97.6564,97.7328,97.4557,97.5799,58510.0
2023-01-18 15:50:00,102.12,102.15,101.98,102.08,92448.0,97.5799,97.6086,97.4462,97.5417,92448.0
2023-01-18 15:55:00,102.1,102.12,101.85,101.89,144197.0,97.5608,97.5799,97.3219,97.3602,144197.0
2023-01-19 09:30:00,97.31,97.81,95.1,95.2,281799.0,92.9838,93.4615,90.872,90.9676,281799.0
2023-01-19 09:35:00,95.18,95.27,94.01,95.08,164782.0,90.9485,91.0345,89.8305,90.8529,164782.0
2023-01-19 09:40:00,95.15,95.85,95.02,95.85,144535.0,90.9198,91.5887,90.7956,91.5887,144535.0
2023-01-19 09:45:00,95.8,96.0,95.0,95.19,106851.0,91.5409,91.732,90.7765,90.958,106851.0
2023-01-19 09:50:00,95.24,95.69,94.82,94.82,66329.0,91.0058,91.4358,90.6045,90.6045,66329.0
2023-01-19 09:55:00,94.9,95.71,94.69,95.5,90240.0,90.6809,91.4549,90.4803,91.2542,90240.0
2023-01-19 10:00:00,95.53,96.41,95.44,96.07,108963.0,91.2829,92.1238,91.1969,91.7989,108963.0
2023-01-19 10:05:00,96.1,96.89,96.03,96.72,106714.0,91.8276,92.5824,91.7607,92.42,106714.0
2023-01-19 10:10:00,96.7,96.95,96.35,96.77,110680.0,92.4009,92.6398,92.0665,92.4678,110680.0
2023-01-19 10:15:00,96.78,96.83,96.07,96.46,60933.0,92.4773,92.5251,91.7989,92.1716,60933.0
2023-01-19 10:20:00,96.42,96.48,96.06,96.09,34974.0,92.1333,92.1907,91.7893,91.818,34974.0
2023-01-19 10:25:00,96.04,96.13,95.91,96.06,32367.0,91.7702,91.8562,91.646,91.7893,32367.0
2023-01-19 10:30:00,96.0,96.19,95.77,95.94,35636.0,91.732,91.9136,91.5122,91.6747,35636.0
2023-01-19 10:35:00,95.93,96.04,95.7,95.76,38384.0,91.6651,91.7702,91.4454,91.5027,38384.0
2023-01-19 10:40:00,95.77,96.29,95.77,96.14,64913.0,91.5122,92.0091,91.5122,91.8658,64913.0
2023-01-19 10:45:00,96.17,96.2,95.81,95.94,22528.0,91.8945,91.9231,91.5505,91.6747,22528.0
2023-01-19 10:50:00,95.93,95.94,95.65,95.78,36188.0,91.6651,91.6747,91.3976,91.5218,36188.0
2023-01-19 10:55:00,95.76,96.01,95.67,95.99,18917.0,91.5027,91.7416,91.4167,91.7225,18917.0
2023-01-19 11:00:00,95.99,96.37,95.96,96.06,25446.0,91.7225,92.0856,91.6938,91.7893,25446.0
2023-01-19 11:05:00,96.03,96.72,95.96,96.57,33501.0,91.7607,92.42,91.6938,92.2767,33501.0
2023-01-19 11:10:00,96.63,96.79,96.58,96.79,30924.0,92.334,92.4869,92.2862,92.4869,30924.0
2023-01-19 11:15:00,96.8,96.88,96.49,96.7,31559.0,92.4964,92.5729,92.2002,92.4009,31559.0
2023-01-19 11:20:00,96.67,96.75,96.52,96.74,17829.0,92.3722,92.4487,92.2289,92.4391,17829.0
2023-01-19 11:25:00,96.76,96.94,96.58,96.61,13116.0,92.4582,92.6302,92.2862,92.3149,13116.0
2023-01-19 11:30:00,96.61,97.04,96.6,96.88,26519.0,92.3149,92.7258,92.3053,92.5729,26519.0
2023-01-19 11:35:00,96.91,97.2,96.85,97.15,16134.0,92.6016,92.8787,92.5442,92.8309,16134.0
2023-01-19 11:40:00,97.12,97.16,96.89,96.92,17442.0,92.8022,92.8404,92.5824,92.6111,17442.0
2023-01-19 11:45:00,96.91,97.29,96.88,97.23,29402.0,92.6016,92.9647,92.5729,92.9073,29402.0
2023-01-19 11:50:00,97.23,97.4,97.21,97.27,24795.0,92.9073,93.0698,92.8882,92.9456,24795.0
2023-01-19 11:55:00,97.25,97.38,97.21,97.38,14566.0,92.9264,93.0507,92.8882,93.0507,14566.0
2023-01-19 12:00:00,97.39,97.7,97.37,97.51,13123.0,93.0602,93.3564,93.0411,93.1749,13123.0
2023-01-19 12:05:00,97.51,97.53,97.19,97.31,26471.0,93.1749,93.194,92.8691,92.9838,26471.0
2023-01-19 12:10:00,97.32,97.44,97.21,97.44,11394.0,92.9933,93.108,92.8882,93.108,11394.0
2023-01-19 12:15:00,97.45,97.6,97.42,97.5,10844.0,93.1176,93.2609,93.0889,93.1653,10844.0
2023-01-19 12:20:00,97.52,97.55,97.33,97.39,13953.0,93.1844,93.2131,93.0029,93.0602,13953.0
2023-01-19 12:25:00,97.37,97.63,97.32,97.62,20755.0,93.0411,93.2895,92.9933,93.28,20755.0
2023-01-19 12:30:00,97.63,97.75,97.5,97.52,15436.0,93.2895,93.4042,93.1653,93.1844,15436.0
2023-01-19 12:35:00,97.51,97.51,97.38,97.41,11328.0,93.1749,93.1749,93.0507,93.0793,11328.0
2023-01-19 12:40:00,97.41,97.59,97.36,97.43,7710.0,93.0793,93.2513,93.0316,93.0984,7710.0
2023-01-19 12:45:00,97.43,97.57,97.19,97.19,6876.0,93.0984,93.2322,92.8691,92.8691,6876.0
2023-01-19 12:50:00,97.16,97.32,97.12,97.12,19121.0,92.8404,92.9933,92.8022,92.8022,19121.0
2023-01-19 12:55:00,97.1,97.42,97.1,97.42,41580.0,92.7831,93.0889,92.7831,93.0889,41580.0
2023-01-19 13:00:00,97.44,97.73,97.41,97.73,17834.0,93.108,93.3851,93.0793,93.3851,17834.0
2023-01-19 13:05:00,97.73,97.8,97.56,97.8,27434.0,93.3851,93.452,93.2227,93.452,27434.0
2023-01-19 13:10:00,97.82,98.13,97.81,98.05,35239.0,93.4711,93.7673,93.4615,93.6909,35239.0
2023-01-19 13:15:00,98.05,98.07,97.83,98.0,19582.0,93.6909,93.71,93.4807,93.6431,19582.0
2023-01-19 13:20:00,98.02,98.34,97.99,97.99,38265.0,93.6622,93.968,93.6335,93.6335,38265.0
2023-01-19 13:25:00,97.95,98.22,97.93,98.11,20972.0,93.5953,93.8533,93.5762,93.7482,20972.0
2023-01-19 13:30:00,98.12,98.28,98.01,98.06,13313.0,93.7578,93.9107,93.6527,93.7004,13313.0
2023-01-19 13:35:00,98.05,98.19,98.04,98.16,16166.0,93.6909,93.8247,93.6813,93.796,16166.0
2023-01-19 13:40:00,98.19,98.32,98.03,98.04,15434.0,93.8247,93.9489,93.6718,93.6813,15434.0
2023-01-19 13:45:00,98.05,98.06,97.93,97.93,17220.0,93.6909,93.7004,93.5762,93.5762,17220.0
2023-01-19 13:50:00,97.9,97.91,97.69,97.71,22632.0,93.5475,93.5571,93.3469,93.366,22632.0
2023-01-19 13:55:00,97.7,97.94,97.62,97.91,25111.0,93.3564,93.5858,93.28,93.5571,25111.0
2023-01-19 14:00:00,97.89,97.95,97.67,97.83,21830.0,93.538,93.5953,93.3278,93.4807,21830.0
2023-01-19 14:05:00,97.81,97.85,97.7,97.79,20787.0,93.4615,93.4998,93.3564,93.4424,20787.0
2023-01-19 14:10:00,97.77,97.85,97.7,97.77,17009.0,93.4233,93.4998,93.3564,93.4233,17009.0
2023-01-19 14:15:00,97.75,97.86,97.71,97.82,14508.0,93.4042,93.5093,93.366,93.4711,14508.0
2023-01-19 14:20:00,97.83,98.13,97.82,98.05,21993.0,93.4807,93.7673,93.4711,93.6909,21993.0
2023-01-19 14:25:00,98.04,98.1,97.94,98.05,17519.0,93.6813,93.7387,93.5858,93.6909,17519.0
2023-01-19 14:30:00,98.04,98.14,97.96,98.11,22202.0,93.6813,93.7769,93.6049,93.7482,22202.0
2023-01-19 14:35:00,98.13,98.18,98.09,98.11,13151.0,93.7673,93.8151,93.7291,93.7482,13151.0
2023-01-19 14:40:00,98.09,98.09,97.85,97.87,30852.0,93.7291,93.7291,93.4998,93.5189,30852.0
2023-01-19 14:45:00,97.88,98.11,97.85,97.86,24253.0,93.5284,93.7482,93.4998,93.5093,24253.0
2023-01-19 14:50:00,97.86,97.95,97.78,97.8,19517.0,93.5093,93.5953,93.4329,93.452,19517.0
2023-01-19 14:55:00,97.81,98.19,97.81,98.02,36325.0,93.4615,93.8247,93.4615,93.6622,36325.0
2023-01-19 15:00:00,98.03,98.19,98.02,98.17,24138.0,93.6718,93.8247,93.6622,93.8055,24138.0
2023-01-19 15:05:00,98.16,98.21,97.82,97.86,20270.0,93.796,93.8438,93.4711,93.5093,20270.0
2023-01-19 15:10:00,97.86,98.09,97.79,98.05,18553.0,93.5093,93.7291,93.4424,93.6909,18553.0
2023-01-19 15:15:00,98.07,98.22,98.01,98.2,21352.0,93.71,93.8533,93.6527,93.8342,21352.0
2023-01-19 15:20:00,98.2,98.49,98.2,98.47,53136.0,93.8342,94.1113,93.8342,94.0922,53136.0
2023-01-19 15:25:00,98.48,98.57,98.25,98.32,37366.0,94.1018,94.1878,93.882,93.9489,37366.0
2023-01-19 15:30:00,98.34,98.36,98.1,98.2,33803.0,93.968,93.9871,93.7387,93.8342,33803.0
2023-01-19 15:35:00,98.2,98.42,98.17,98.33,28782.0,93.8342,94.0444,93.8055,93.9584,28782.0
2023-01-19 15:40:00,98.33,98.43,98.26,98.32,38841.0,93.9584,94.054,93.8915,93.9489,38841.0
2023-01-19 15:45:00,98.31,98.34,98.21,98.27,38065.0,93.9393,93.968,93.8438,93.9011,38065.0
2023-01-19 15:50:00,98.26,98.34,97.99,98.05,107115.0,93.8915,93.968,93.6335,93.6909,107115.0
2023-01-19 15:55:00,98.05,98.05,97.87,97.91,146557.0,93.6909,93.6909,93.5189,93.5571,146557.0
2023-01-20 09:30:00,99.05,100.46,98.88,100.15,228211.0,94.6464,95.9937,94.484,95.6975,228211.0
2023-01-20 09:35:00,100.16,100.61,99.84,100.28,51640.0,95.7071,96.1371,95.4013,95.8217,51640.0
2023-01-20 09:40:00,100.3,101.21,100.29,101.18,55809.0,95.8408,96.7104,95.8313,96.6817,55809.0
2023-01-20 09:45:00,101.15,101.19,100.53,100.61,51428.0,96.6531,96.6913,96.0606,96.1371,51428.0
2023-01-20 09:50:00,100.66,100.93,100.3,100.8,40700.0,96.1848,96.4428,95.8408,96.3186,40700.0
2023-01-20 09:55:00,100.79,101.36,100.76,101.34,46962.0,96.3091,96.8537,96.2804,96.8346,46962.0
2023-01-20 10:00:00,101.41,101.51,100.96,101.05,41126.0,96.9015,96.9971,96.4715,96.5575,41126.0
2023-01-20 10:05:00,101.1,101.45,101.09,101.25,27394.0,96.6053,96.9397,96.5957,96.7486,27394.0
2023-01-20 10:10:00,101.25,101.53,101.24,101.3,25195.0,96.7486,97.0162,96.7391,96.7964,25195.0
2023-01-20 10:15:00,101.29,101.57,101.24,101.38,27376.0,96.7868,97.0544,96.7391,96.8728,27376.0
2023-01-20 10:20:00,101.41,101.83,101.33,101.81,19853.0,96.9015,97.3028,96.8251,97.2837,19853.0
2023-01-20 10:25:00,101.81,101.83,101.52,101.8,29684.0,97.2837,97.3028,97.0066,97.2742,29684.0
2023-01-20 10:30:00,101.88,102.36,101.81,102.24,59611.0,97.3506,97.8093,97.2837,97.6946,59611.0
2023-01-20 10:35:00,102.24,102.27,101.89,101.98,39253.0,97.6946,97.7233,97.3602,97.4462,39253.0
2023-01-20 10:40:00,102.04,102.21,101.96,102.13,22134.0,97.5035,97.6659,97.427,97.5895,22134.0
2023-01-20 10:45:00,102.15,102.5,102.13,102.2,76457.0,97.6086,97.943,97.5895,97.6564,76457.0
2023-01-20 10:50:00,102.17,102.21,101.96,102.08,16883.0,97.6277,97.6659,97.427,97.5417,16883.0
2023-01-20 10:55:00,102.08,102.16,101.76,101.76,26866.0,97.5417,97.6182,97.2359,97.2359,26866.0
2023-01-20 11:00:00,101.77,102.39,101.74,102.32,49296.0,97.2455,97.8379,97.2168,97.771,49296.0
2023-01-20 11:05:00,102.34,102.47,102.19,102.44,15199.0,97.7902,97.9144,97.6468,97.8857,15199.0
2023-01-20 11:10:00,102.43,102.67,102.43,102.56,47448.0,97.8761,98.1055,97.8761,98.0004,47448.0
2023-01-20 11:15:00,102.62,102.86,102.6,102.67,28790.0,98.0577,98.287,98.0386,98.1055,28790.0
2023-01-20 11:20:00,102.7,102.72,102.53,102.69,20469.0,98.1341,98.1533,97.9717,98.1246,20469.0
2023-01-20 11:25:00,102.67,102.79,102.52,102.79,17371.0,98.1055,98.2201,97.9621,98.2201,17371.0
2023-01-20 11:30:00,102.8,102.95,102.68,102.68,19440.0,98.2297,98.373,98.115,98.115,19440.0
2023-01-20 11:35:00,102.71,102.71,102.23,102.23,27141.0,98.1437,98.1437,97.685,97.685,27141.0
2023-01-20 11:40:00,102.25,102.32,102.13,102.15,22515.0,97.7042,97.771,97.5895,97.6086,22515.0
2023-01-20 11:45:00,102.15,102.62,102.15,102.56,15998.0,97.6086,98.0577,97.6086,98.0004,15998.0
2023-01-20 11:50:00,102.53,102.53,102.14,102.15,10512.0,97.9717,97.9717,97.599,97.6086,10512.0
2023-01-20 11:55:00,102.14,102.28,102.04,102.25,10930.0,97.599,97.7328,97.5035,97.7042,10930.0
2023-01-20 12:00:00,102.26,102.3,102.15,102.23,8898.0,97.7137,97.7519,97.6086,97.685,8898.0
2023-01-20 12:05:00,102.2,102.37,102.16,102.3,10037.0,97.6564,97.8188,97.6182,97.7519,10037.0
2023-01-20 12:10:00,102.23,102.54,102.16,102.53,6861.0,97.685,97.9813,97.6182,97.9717,6861.0
2023-01-20 12:15:00,102.54,102.63,102.51,102.59,5164.0,97.9813,98.0673,97.9526,98.029,5164.0
2023-01-20 12:20:00,102.63,102.72,102.51,102.7,19639.0,98.0673,98.1533,97.9526,98.1341,19639.0
2023-01-20 12:25:00,102.7,102.71,102.51,102.56,5655.0,98.1341,98.1437,97.9526,98.0004,5655.0
2023-01-20 12:30:00,102.56,102.64,102.44,102.63,19952.0,98.0004,98.0768,97.8857,98.0673,19952.0
2023-01-20 12:35:00,102.64,102.94,102.59,102.93,29730.0,98.0768,98.3635,98.029,98.3539,29730.0
2023-01-20 12:40:00,102.95,103.09,102.89,102.97,12322.0,98.373,98.5068,98.3157,98.3921,12322.0
2023-01-20 12:45:00,102.94,102.96,102.83,102.9,9358.0,98.3635,98.3826,98.2584,98.3253,9358.0
2023-01-20 12:50:00,102.89,102.93,102.84,102.84,8172.0,98.3157,98.3539,98.2679,98.2679,8172.0
2023-01-20 12:55:00,102.86,102.94,102.69,102.78,29707.0,98.287,98.3635,98.1246,98.2106,29707.0
2023-01-20 13:00:00,102.8,103.02,102.74,102.95,21497.0,98.2297,98.4399,98.1724,98.373,21497.0
2023-01-20 13:05:00,102.95,103.04,102.9,102.93,22812.0,98.373,98.459,98.3253,98.3539,22812.0
2023-01-20 13:10:00,102.92,102.97,102.59,102.93,31462.0,98.3444,98.3921,98.029,98.3539,31462.0
2023-01-20 13:15:00,102.95,102.98,102.7,102.7,21021.0,98.373,98.4017,98.1341,98.1341,21021.0
2023-01-20 13:20:00,102.67,102.8,102.54,102.6,28621.0,98.1055,98.2297,97.9813,98.0386,28621.0
2023-01-20 13:25:00,102.63,102.84,102.63,102.81,23026.0,98.0673,98.2679,98.0673,98.2393,23026.0
2023-01-20 13:30:00,102.81,103.11,102.81,103.04,30414.0,98.2393,98.5259,98.2393,98.459,30414.0
2023-01-20 13:35:00,103.06,103.31,103.05,103.23,40159.0,98.4781,98.717,98.4686,98.6406,40159.0
2023-01-20 13:40:00,103.2,103.45,103.12,103.42,19441.0,98.6119,98.8508,98.5355,98.8221,19441.0
2023-01-20 13:45:00,103.48,103.58,103.29,103.55,19057.0,98.8795,98.975,98.6979,98.9464,19057.0
2023-01-20 13:50:00,103.57,103.67,103.54,103.6,18384.0,98.9655,99.061,98.9368,98.9941,18384.0
2023-01-20 13:55:00,103.62,103.82,103.5,103.75,18344.0,99.0132,99.2044,98.8986,99.1375,18344.0
2023-01-20 14:00:00,103.76,103.87,103.71,103.73,21686.0,99.147,99.2521,99.0992,99.1184,21686.0
2023-01-20 14:05:00,103.73,103.88,103.68,103.73,33702.0,99.1184,99.2617,99.0706,99.1184,33702.0
2023-01-20 14:10:00,103.74,103.8,103.42,103.47,14211.0,99.1279,99.1852,98.8221,98.8699,14211.0
2023-01-20 14:15:00,103.46,103.54,103.36,103.43,37548.0,98.8604,98.9368,98.7648,98.8317,37548.0
2023-01-20 14:20:00,103.43,103.46,103.3,103.34,23884.0,98.8317,98.8604,98.7075,98.7457,23884.0
2023-01-20 14:25:00,103.34,103.39,103.28,103.34,48172.0,98.7457,98.7935,98.6884,98.7457,48172.0
2023-01-20 14:30:00,103.34,103.62,103.3,103.59,28556.0,98.7457,99.0132,98.7075,98.9846,28556.0
2023-01-20 14:35:00,103.6,103.68,103.49,103.68,10374.0,98.9941,99.0706,98.889,99.0706,10374.0
2023-01-20 14:40:00,103.67,103.76,103.58,103.63,19377.0,99.061,99.147,98.975,99.0228,19377.0
2023-01-20 14:45:00,103.63,103.7,103.52,103.57,35844.0,99.0228,99.0897,98.9177,98.9655,35844.0
2023-01-20 14:50:00,103.57,103.69,103.53,103.58,14607.0,98.9655,99.0801,98.9272,98.975,14607.0
2023-01-20 14:55:00,103.58,103.74,103.49,103.73,19150.0,98.975,99.1279,98.889,99.1184,19150.0
2023-01-20 15:00:00,103.73,103.83,103.65,103.66,57309.0,99.1184,99.2139,99.0419,99.0515,57309.0
2023-01-20 15:05:00,103.64,103.8,103.58,103.79,47209.0,99.0324,99.1852,98.975,99.1757,47209.0
2023-01-20 15:10:00,103.78,103.99,103.65,103.91,30918.0,99.1661,99.3668,99.0419,99.2904,30918.0
2023-01-20 15:15:00,103.94,104.01,103.87,103.92,41741.0,99.319,99.3859,99.2521,99.2999,41741.0
2023-01-20 15:20:00,103.92,103.99,103.63,103.7,23533.0,99.2999,99.3668,99.0228,99.0897,23533.0
2023-01-20 15:25:00,103.69,103.9,103.68,103.68,18061.0,99.0801,99.2808,99.0706,99.0706,18061.0
2023-01-20 15:30:00,103.7,103.8,103.66,103.74,46632.0,99.0897,99.1852,99.0515,99.1279,46632.0
2023-01-20 15:35:00,103.72,103.95,103.66,103.95,43273.0,99.1088,99.3286,99.0515,99.3286,43273.0
2023-01-20 15:40:00,103.96,104.0,103.85,103.88,31421.0,99.3381,99.3763,99.233,99.2617,31421.0
2023-01-20 15:45:00,103.87,103.99,103.78,103.98,68000.0,99.2521,99.3668,99.1661,99.3572,68000.0
2023-01-20 15:50:00,104.0,104.32,103.94,104.23,116121.0,99.3763,99.6821,99.319,99.5961,116121.0
2023-01-20 15:55:00,104.24,104.34,104.09,104.19,179675.0,99.6057,99.7012,99.4623,99.5579,179675.0
2023-01-23 09:30:00,104.29,105.15,103.8,105.03,48306.0,99.6535,100.4752,99.1852,100.3606,48306.0
2023-01-23 09:35:00,105.09,105.58,104.58,104.75,28645.0,100.4179,100.8861,99.9306,100.093,28645.0
2023-01-23 09:40:00,104.67,104.99,104.48,104.99,21547.0,100.0166,100.3223,99.835,100.3223,21547.0
2023-01-23 09:45:00,104.88,105.05,104.7,104.97,23874.0,100.2172,100.3797,100.0452,100.3032,23874.0
2023-01-23 09:50:00,104.93,105.31,104.93,105.18,30177.0,100.265,100.6281,100.265,100.5039,30177.0
2023-01-23 09:55:00,105.16,105.28,104.85,105.12,27473.0,100.4848,100.5994,100.1886,100.4466,27473.0
2023-01-23 10:00:00,105.13,105.46,105.07,105.2,20050.0,100.4561,100.7714,100.3988,100.523,20050.0
2023-01-23 10:05:00,105.16,105.33,105.13,105.27,19891.0,100.4848,100.6472,100.4561,100.5899,19891.0
2023-01-23 10:10:00,105.3,105.64,105.29,105.6,20326.0,100.6186,100.9434,100.609,100.9052,20326.0
2023-01-23 10:15:00,105.62,105.75,105.52,105.67,30455.0,100.9243,101.0485,100.8288,100.9721,30455.0
2023-01-23 10:20:00,105.69,105.95,105.64,105.92,22066.0,100.9912,101.2397,100.9434,101.211,22066.0
2023-01-23 10:25:00,105.92,106.02,105.82,105.86,48975.0,101.211,101.3065,101.1154,101.1537,48975.0
2023-01-23 10:30:00,105.83,106.04,105.79,105.84,26163.0,101.125,101.3257,101.0868,101.1345,26163.0
2023-01-23 10:35:00,105.85,106.06,105.85,106.06,28570.0,101.1441,101.3448,101.1441,101.3448,28570.0
2023-01-23 10:40:00,106.04,106.32,105.95,106.32,31441.0,101.3257,101.5932,101.2397,101.5932,31441.0
2023-01-23 10:45:00,106.34,106.4,106.19,106.3,28713.0,101.6123,101.6697,101.469,101.5741,28713.0
2023-01-23 10:50:00,106.31,106.34,106.09,106.12,21954.0,101.5837,101.6123,101.3734,101.4021,21954.0
2023-01-23 10:55:00,106.13,106.27,106.04,106.2,24891.0,101.4117,101.5454,101.3257,101.4785,24891.0
2023-01-23 11:00:00,106.21,106.71,106.16,106.7,40229.0,101.4881,101.9659,101.4403,101.9563,40229.0
2023-01-23 11:05:00,106.7,106.99,106.68,106.95,43932.0,101.9563,102.2334,101.9372,102.1952,43932.0
2023-01-23 11:10:00,106.95,107.02,106.85,106.91,55131.0,102.1952,102.2621,102.0996,102.157,55131.0
2023-01-23 11:15:00,106.91,106.95,106.45,106.54,35464.0,102.157,102.1952,101.7174,101.8034,35464.0
2023-01-23 11:20:00,106.54,106.78,106.46,106.59,16526.0,101.8034,102.0328,101.727,101.8512,16526.0
2023-01-23 11:25:00,106.58,106.59,106.35,106.43,12252.0,101.8416,101.8512,101.6219,101.6983,12252.0
2023-01-23 11:30:00,106.43,106.44,106.22,106.23,26088.0,101.6983,101.7079,101.4977,101.5072,26088.0
2023-01-23 11:35:00,106.21,106.31,106.08,106.28,21134.0,101.4881,101.5837,101.3639,101.555,21134.0
2023-01-23 11:40:00,106.29,106.29,106.07,106.11,27155.0,101.5645,101.5645,101.3543,101.3925,27155.0
2023-01-23 11:45:00,106.11,106.21,106.0,106.18,21292.0,101.3925,101.4881,101.2874,101.4594,21292.0
2023-01-23 11:50:00,106.15,106.39,106.08,106.1,16988.0,101.4308,101.6601,101.3639,101.383,16988.0
2023-01-23 11:55:00,106.09,106.16,106.08,106.11,10811.0,101.3734,101.4403,101.3639,101.3925,10811.0
2023-01-23 12:00:00,106.13,106.15,106.0,106.06,41074.0,101.4117,101.4308,101.2874,101.3448,41074.0
2023-01-23 12:05:00,106.06,106.15,105.99,106.05,34460.0,101.3448,101.4308,101.2779,101.3352,34460.0
2023-01-23 12:10:00,106.06,106.23,106.06,106.19,16387.0,101.3448,101.5072,101.3448,101.469,16387.0
2023-01-23 12:15:00,106.15,106.21,106.03,106.16,17313.0,101.4308,101.4881,101.3161,101.4403,17313.0
2023-01-23 12:20:00,106.16,106.42,106.06,106.42,21828.0,101.4403,101.6888,101.3448,101.6888,21828.0
2023-01-23 12:25:00,106.43,106.51,106.43,106.48,12282.0,101.6983,101.7748,101.6983,101.7461,12282.0
2023-01-23 12:30:00,106.49,106.75,106.47,106.7,19824.0,101.7556,102.0041,101.7365,101.9563,19824.0
2023-01-23 12:35:00,106.68,106.68,106.49,106.63,15935.0,101.9372,101.9372,101.7556,101.8894,15935.0
2023-01-23 12:40:00,106.64,106.69,106.57,106.69,14927.0,101.899,101.9468,101.8321,101.9468,14927.0
2023-01-23 12:45:00,106.69,106.8,106.48,106.55,49678.0,101.9468,102.0519,101.7461,101.813,49678.0
2023-01-23 12:50:00,106.53,106.61,106.3,106.61,24401.0,101.7939,101.8703,101.5741,101.8703,24401.0
2023-01-23 12:55:00,106.61,106.75,106.6,106.7,11248.0,101.8703,102.0041,101.8608,101.9563,11248.0
2023-01-23 13:00:00,106.67,106.75,106.63,106.68,10293.0,101.9276,102.0041,101.8894,101.9372,10293.0
2023-01-23 13:05:00,106.69,106.74,106.61,106.69,10512.0,101.9468,101.9945,101.8703,101.9468,10512.0
2023-01-23 13:10:00,106.7,106.78,106.66,106.78,10114.0,101.9563,102.0328,101.9181,102.0328,10114.0
2023-01-23 13:15:00,106.77,106.88,106.74,106.81,9914.0,102.0232,102.1283,101.9945,102.0614,9914.0
2023-01-23 13:20:00,106.82,106.94,106.81,106.88,11938.0,102.071,102.1856,102.0614,102.1283,11938.0
2023-01-23 13:25:00,106.9,106.91,106.75,106.89,7442.0,102.1474,102.157,102.0041,102.1379,7442.0
2023-01-23 13:30:00,106.89,107.04,106.87,106.98,17282.0,102.1379,102.2812,102.1188,102.2239,17282.0
2023-01-23 13:35:00,107.01,107.18,107.01,107.13,21424.0,102.2525,102.415,102.2525,102.3672,21424.0
2023-01-23 13:40:00,107.16,107.25,107.04,107.22,10805.0,102.3959,102.4819,102.2812,102.4532,10805.0
2023-01-23 13:45:00,107.25,107.36,107.21,107.26,16271.0,102.4819,102.587,102.4436,102.4914,16271.0
2023-01-23 13:50:00,107.29,107.29,107.04,107.09,14335.0,102.5201,102.5201,102.2812,102.329,14335.0
2023-01-23 13:55:00,107.1,107.24,107.05,107.1,18972.0,102.3385,102.4723,102.2908,102.3385,18972.0
2023-01-23 14:00:00,107.08,107.08,106.88,106.92,12639.0,102.3194,102.3194,102.1283,102.1665,12639.0
2023-01-23 14:05:00,106.93,107.01,106.92,106.94,11261.0,102.1761,102.2525,102.1665,102.1856,11261.0
2023-01-23 14:10:00,106.94,106.94,106.73,106.81,11434.0,102.1856,102.1856,101.985,102.0614,11434.0
2023-01-23 14:15:00,106.78,106.93,106.71,106.9,15707.0,102.0328,102.1761,101.9659,102.1474,15707.0
2023-01-23 14:20:00,106.91,107.02,106.88,106.98,8676.0,102.157,102.2621,102.1283,102.2239,8676.0
2023-01-23 14:25:00,106.97,106.99,106.6,106.7,20525.0,102.2143,102.2334,101.8608,101.9563,20525.0
2023-01-23 14:30:00,106.69,106.82,106.58,106.58,8269.0,101.9468,102.071,101.8416,101.8416,8269.0
2023-01-23 14:35:00,106.58,106.76,106.53,106.62,19885.0,101.8416,102.0136,101.7939,101.8799,19885.0
2023-01-23 14:40:00,106.61,106.72,106.54,106.69,11503.0,101.8703,101.9754,101.8034,101.9468,11503.0
2023-01-23 14:45:00,106.68,106.69,106.44,106.56,29492.0,101.9372,101.9468,101.7079,101.8225,29492.0
2023-01-23 14:50:00,106.53,106.55,106.33,106.45,12027.0,101.7939,101.813,101.6028,101.7174,12027.0
2023-01-23 14:55:00,106.47,106.68,106.45,106.66,17110.0,101.7365,101.9372,101.7174,101.9181,17110.0
2023-01-23 15:00:00,106.68,106.73,106.54,106.57,14961.0,101.9372,101.985,101.8034,101.8321,14961.0
2023-01-23 15:05:00,106.57,106.75,106.44,106.73,22344.0,101.8321,102.0041,101.7079,101.985,22344.0
2023-01-23 15:10:00,106.73,107.05,106.73,107.05,51565.0,101.985,102.2908,101.985,102.2908,51565.0
2023-01-23 15:15:00,107.05,107.19,107.02,107.14,31775.0,102.2908,102.4245,102.2621,102.3768,31775.0
2023-01-23 15:20:00,107.13,107.28,107.06,107.21,24802.0,102.3672,102.5105,102.3003,102.4436,24802.0
2023-01-23 15:25:00,107.21,107.25,107.03,107.23,48230.0,102.4436,102.4819,102.2716,102.4628,48230.0
2023-01-23 15:30:00,107.24,107.27,106.83,107.05,39301.0,102.4723,102.501,102.0805,102.2908,39301.0
2023-01-23 15:35:00,107.04,107.27,106.98,107.16,31207.0,102.2812,102.501,102.2239,102.3959,31207.0
2023-01-23 15:40:00,107.15,107.17,107.02,107.17,34424.0,102.3863,102.4054,102.2621,102.4054,34424.0
2023-01-23 15:45:00,107.18,107.3,107.12,107.27,56524.0,102.415,102.5296,102.3576,102.501,56524.0
2023-01-23 15:50:00,107.26,107.3,107.15,107.26,80077.0,102.4914,102.5296,102.3863,102.4914,80077.0
2023-01-23 15:55:00,107.27,107.33,107.1,107.1,233654.0,102.501,102.5583,102.3385,102.3385,233654.0
2023-01-24 09:30:00,105.76,108.89,105.76,108.52,33042.0,101.0581,104.0489,101.0581,103.6954,33042.0
2023-01-24 09:35:00,108.57,108.57,107.32,107.75,42820.0,103.7432,103.7432,102.5487,102.9596,42820.0
2023-01-24 09:40:00,107.99,108.27,107.75,108.27,21263.0,103.189,103.4565,102.9596,103.4565,21263.0
2023-01-24 09:45:00,108.23,108.32,107.96,107.98,24062.0,103.4183,103.5043,103.1603,103.1794,24062.0
2023-01-24 09:50:00,108.06,108.08,107.6,107.64,36021.0,103.2558,103.275,102.8163,102.8545,36021.0
2023-01-24 09:55:00,107.59,107.59,106.44,106.49,31875.0,102.8067,102.8067,101.7079,101.7556,31875.0
2023-01-24 10:00:00,106.52,107.13,106.47,107.13,29628.0,101.7843,102.3672,101.7365,102.3672,29628.0
2023-01-24 10:05:00,107.11,107.17,106.63,106.94,57871.0,102.3481,102.4054,101.8894,102.1856,57871.0
2023-01-24 10:10:00,106.95,107.7,106.9,107.65,34237.0,102.1952,102.9119,102.1474,102.8641,34237.0
2023-01-24 10:15:00,107.72,107.84,107.6,107.7,36370.0,102.931,103.0456,102.8163,102.9119,36370.0
2023-01-24 10:20:00,107.72,107.77,107.21,107.28,26466.0,102.931,102.9787,102.4436,102.5105,26466.0
2023-01-24 10:25:00,107.24,107.67,107.23,107.67,9588.0,102.4723,102.8832,102.4628,102.8832,9588.0
2023-01-24 10:30:00,107.65,107.89,107.48,107.62,15394.0,102.8641,103.0934,102.7016,102.8354,15394.0
2023-01-24 10:35:00,107.63,107.81,107.56,107.74,13464.0,102.845,103.017,102.7781,102.9501,13464.0
2023-01-24 10:40:00,107.72,108.07,107.65,108.06,15261.0,102.931,103.2654,102.8641,103.2558,15261.0
2023-01-24 10:45:00,108.06,108.19,107.97,108.05,22450.0,103.2558,103.3801,103.1699,103.2463,22450.0
2023-01-24 10:50:00,107.98,108.06,107.91,108.04,24774.0,103.1794,103.2558,103.1125,103.2367,24774.0
2023-01-24 10:55:00,108.09,108.31,108.0,108.26,23285.0,103.2845,103.4947,103.1985,103.447,23285.0
2023-01-24 11:00:00,108.32,108.49,108.26,108.42,13042.0,103.5043,103.6667,103.447,103.5998,13042.0
2023-01-24 11:05:00,108.35,108.36,107.99,108.02,18523.0,103.533,103.5425,103.189,103.2176,18523.0
2023-01-24 11:10:00,107.99,108.0,107.74,107.74,26180.0,103.189,103.1985,102.9501,102.9501,26180.0
2023-01-24 11:15:00,107.74,107.93,107.74,107.84,34298.0,102.9501,103.1316,102.9501,103.0456,34298.0
2023-01-24 11:20:00,107.84,108.04,107.81,108.03,19205.0,103.0456,103.2367,103.017,103.2272,19205.0
2023-01-24 11:25:00,107.98,108.04,107.76,107.95,14052.0,103.1794,103.2367,102.9692,103.1507,14052.0
2023-01-24 11:30:00,107.92,107.96,107.75,107.82,14750.0,103.1221,103.1603,102.9596,103.0265,14750.0
2023-01-24 11:35:00,107.79,107.81,107.6,107.67,11154.0,102.9979,103.017,102.8163,102.8832,11154.0
2023-01-24 11:40:00,107.63,107.69,107.51,107.55,17259.0,102.845,102.9023,102.7303,102.7685,17259.0
2023-01-24 11:45:00,107.61,107.77,107.52,107.7,10277.0,102.8259,102.9787,102.7399,102.9119,10277.0
2023-01-24 11:50:00,107.74,107.89,107.7,107.73,16091.0,102.9501,103.0934,102.9119,102.9405,16091.0
2023-01-24 11:55:00,107.74,107.82,107.62,107.66,10010.0,102.9501,103.0265,102.8354,102.8736,10010.0
2023-01-24 12:00:00,107.65,107.97,107.4,107.79,84802.0,102.8641,103.1699,102.6252,102.9979,84802.0
2023-01-24 12:05:00,107.81,108.21,107.81,108.21,34683.0,103.017,103.3992,103.017,103.3992,34683.0
2023-01-24 12:10:00,108.22,108.22,107.96,108.01,10337.0,103.4087,103.4087,103.1603,103.2081,10337.0
2023-01-24 12:15:00,107.98,108.27,107.96,108.22,10865.0,103.1794,103.4565,103.1603,103.4087,10865.0
2023-01-24 12:20:00,108.22,108.39,108.19,108.37,16092.0,103.4087,103.5712,103.3801,103.5521,16092.0
2023-01-24 12:25:00,108.37,108.39,108.2,108.26,13788.0,103.5521,103.5712,103.3896,103.447,13788.0
2023-01-24 12:30:00,108.27,108.31,108.21,108.31,21668.0,103.4565,103.4947,103.3992,103.4947,21668.0
2023-01-24 12:35:00,108.29,108.39,108.14,108.33,11766.0,103.4756,103.5712,103.3323,103.5138,11766.0
2023-01-24 12:40:00,108.38,108.38,108.15,108.32,9249.0,103.5616,103.5616,103.3418,103.5043,9249.0
2023-01-24 12:45:00,108.32,108.32,108.12,108.18,10819.0,103.5043,103.5043,103.3132,103.3705,10819.0
2023-01-24 12:50:00,108.16,108.23,108.0,108.0,12830.0,103.3514,103.4183,103.1985,103.1985,12830.0
2023-01-24 12:55:00,107.97,108.03,107.78,107.82,14369.0,103.1699,103.2272,102.9883,103.0265,14369.0
2023-01-24 13:00:00,107.79,107.96,107.71,107.72,22534.0,102.9979,103.1603,102.9214,102.931,22534.0
2023-01-24 13:05:00,107.73,107.87,107.7,107.86,14752.0,102.9405,103.0743,102.9119,103.0647,14752.0
2023-01-24 13:10:00,107.87,107.95,107.84,107.86,8047.0,103.0743,103.1507,103.0456,103.0647,8047.0
2023-01-24 13:15:00,107.83,107.94,107.8,107.86,9799.0,103.0361,103.1412,103.0074,103.0647,9799.0
2023-01-24 13:20:00,107.86,107.9,107.8,107.84,12438.0,103.0647,103.103,103.0074,103.0456,12438.0
2023-01-24 13:25:00,107.84,107.96,107.83,107.94,24566.0,103.0456,103.1603,103.0361,103.1412,24566.0
2023-01-24 13:30:00,107.95,107.96,107.8,107.86,14155.0,103.1507,103.1603,103.0074,103.0647,14155.0
2023-01-24 13:35:00,107.85,107.95,107.82,107.92,20267.0,103.0552,103.1507,103.0265,103.1221,20267.0
2023-01-24 13:40:00,107.9,107.98,107.82,107.94,49914.0,103.103,103.1794,103.0265,103.1412,49914.0
2023-01-24 13:45:00,107.92,107.97,107.87,107.95,25962.0,103.1221,103.1699,103.0743,103.1507,25962.0
2023-01-24 13:50:00,107.93,107.95,107.89,107.89,23645.0,103.1316,103.1507,103.0934,103.0934,23645.0
2023-01-24 13:55:00,107.89,107.97,107.73,107.75,27626.0,103.0934,103.1699,102.9405,102.9596,27626.0
2023-01-24 14:00:00,107.75,107.75,107.56,107.58,22659.0,102.9596,102.9596,102.7781,102.7972,22659.0
2023-01-24 14:05:00,107.63,107.64,107.49,107.58,14694.0,102.845,102.8545,102.7112,102.7972,14694.0
2023-01-24 14:10:00,107.57,107.57,107.34,107.39,24649.0,102.7876,102.7876,102.5679,102.6156,24649.0
2023-01-24 14:15:00,107.4,107.51,107.35,107.42,18925.0,102.6252,102.7303,102.5774,102.6443,18925.0
2023-01-24 14:20:00,107.43,107.43,107.3,107.37,14845.0,102.6539,102.6539,102.5296,102.5965,14845.0
2023-01-24 14:25:00,107.34,107.39,107.19,107.25,14087.0,102.5679,102.6156,102.4245,102.4819,14087.0
2023-01-24 14:30:00,107.25,107.43,107.24,107.36,16758.0,102.4819,102.6539,102.4723,102.587,16758.0
2023-01-24 14:35:00,107.34,107.43,107.31,107.32,16513.0,102.5679,102.6539,102.5392,102.5487,16513.0
2023-01-24 14:40:00,107.33,107.33,107.22,107.28,12534.0,102.5583,102.5583,102.4532,102.5105,12534.0
2023-01-24 14:45:00,107.29,107.41,107.25,107.32,25275.0,102.5201,102.6347,102.4819,102.5487,25275.0
2023-01-24 14:50:00,107.33,107.55,107.27,107.55,37298.0,102.5583,102.7685,102.501,102.7685,37298.0
2023-01-24 14:55:00,107.55,107.59,107.47,107.52,16931.0,102.7685,102.8067,102.6921,102.7399,16931.0
2023-01-24 15:00:00,107.5,107.71,107.5,107.7,16269.0,102.7207,102.9214,102.7207,102.9119,16269.0
2023-01-24 15:05:00,107.72,107.72,107.39,107.43,34351.0,102.931,102.931,102.6156,102.6539,34351.0
2023-01-24 15:10:00,107.41,107.47,107.37,107.41,22500.0,102.6347,102.6921,102.5965,102.6347,22500.0
2023-01-24 15:15:00,107.42,107.49,107.36,107.39,33819.0,102.6443,102.7112,102.587,102.6156,33819.0
2023-01-24 15:20:00,107.39,107.48,107.33,107.37,32863.0,102.6156,102.7016,102.5583,102.5965,32863.0
2023-01-24 15:25:00,107.35,107.47,107.32,107.41,31388.0,102.5774,102.6921,102.5487,102.6347,31388.0
2023-01-24 15:30:00,107.4,107.43,107.3,107.4,55227.0,102.6252,102.6539,102.5296,102.6252,55227.0
2023-01-24 15:35:00,107.4,107.46,107.29,107.31,48045.0,102.6252,102.6825,102.5201,102.5392,48045.0
2023-01-24 15:40:00,107.32,107.32,106.93,106.97,84096.0,102.5487,102.5487,102.1761,102.2143,84096.0
2023-01-24 15:45:00,106.98,107.0,106.75,106.75,63341.0,102.2239,102.243,102.0041,102.0041,63341.0
2023-01-24 15:50:00,106.76,106.9,106.7,106.85,78858.0,102.0136,102.1474,101.9563,102.0996,78858.0
2023-01-24 15:55:00,106.85,106.94,106.49,106.49,229722.0,102.0996,102.1856,101.7556,101.7556,229722.0
2023-01-25 09:30:00,104.94,106.3,103.11,105.94,158477.0,100.2746,101.5741,98.5259,101.2301,158477.0
2023-01-25 09:35:00,105.93,106.94,105.35,106.9,65545.0,101.2205,102.1856,100.6663,102.1474,65545.0
2023-01-25 09:40:00,106.9,107.6,105.94,107.36,91860.0,102.1474,102.8163,101.2301,102.587,91860.0
2023-01-25 09:45:00,107.25,108.39,106.59,108.33,148414.0,102.4819,103.5712,101.8512,103.5138,148414.0
2023-01-25 09:50:00,108.27,108.28,106.74,107.07,183221.0,103.4565,103.4661,101.9945,102.3099,183221.0
2023-01-25 09:55:00,107.01,107.11,106.07,106.24,109994.0,102.2525,102.3481,101.3543,101.5168,109994.0
2023-01-25 10:00:00,106.22,107.2,106.22,107.16,109288.0,101.4977,102.4341,101.4977,102.3959,109288.0
2023-01-25 10:05:00,107.2,108.08,107.09,107.8,102335.0,102.4341,103.275,102.329,103.0074,102335.0
2023-01-25 10:10:00,107.8,108.06,107.52,107.82,129444.0,103.0074,103.2558,102.7399,103.0265,129444.0
2023-01-25 10:15:00,107.78,108.08,107.43,107.57,157740.0,102.9883,103.275,102.6539,102.7876,157740.0
2023-01-25 10:20:00,107.52,108.09,107.48,107.92,166180.0,102.7399,103.2845,102.7016,103.1221,166180.0
2023-01-25 10:25:00,108.0,108.41,107.56,107.66,95821.0,103.1985,103.5903,102.7781,102.8736,95821.0
2023-01-25 10:30:00,107.68,108.28,107.48,108.14,88842.0,102.8927,103.4661,102.7016,103.3323,88842.0
2023-01-25 10:35:00,108.14,108.34,107.61,108.14,55743.0,103.3323,103.5234,102.8259,103.3323,55743.0
2023-01-25 10:40:00,108.2,108.62,108.1,108.49,67168.0,103.3896,103.791,103.2941,103.6667,67168.0
2023-01-25 10:45:00,108.44,109.13,108.43,109.01,60760.0,103.619,104.2783,103.6094,104.1636,60760.0
2023-01-25 10:50:00,109.01,109.25,108.76,109.1,54176.0,104.1636,104.3929,103.9247,104.2496,54176.0
2023-01-25 10:55:00,109.12,109.59,109.0,109.48,48264.0,104.2687,104.7178,104.1541,104.6127,48264.0
2023-01-25 11:00:00,109.45,109.87,109.26,109.74,64788.0,104.5841,104.9854,104.4025,104.8612,64788.0
2023-01-25 11:05:00,109.7,110.27,109.39,110.16,55861.0,104.8229,105.3676,104.5267,105.2625,55861.0
2023-01-25 11:10:00,110.16,110.62,109.8,110.62,76894.0,105.2625,105.702,104.9185,105.702,76894.0
2023-01-25 11:15:00,110.59,111.48,110.4,111.33,119937.0,105.6734,106.5238,105.4918,106.3805,119937.0
2023-01-25 11:20:00,111.35,112.0,111.18,111.79,167732.0,106.3996,107.0207,106.2371,106.82,167732.0
2023-01-25 11:25:00,111.75,112.69,111.57,112.18,221668.0,106.7818,107.68,106.6098,107.1927,221668.0
2023-01-25 11:30:00,112.22,112.39,111.56,112.11,98067.0,107.2309,107.3933,106.6002,107.1258,98067.0
2023-01-25 11:35:00,112.06,113.91,111.87,113.91,216314.0,107.078,108.8458,106.8965,108.8458,216314.0
2023-01-25 11:40:00,113.91,113.94,113.16,113.79,159509.0,108.8458,108.8744,108.1291,108.7311,159509.0
2023-01-25 11:45:00,113.74,114.23,113.37,114.11,162504.0,108.6833,109.1515,108.3298,109.0369,162504.0
2023-01-25 11:50:00,114.09,114.57,113.95,114.12,140494.0,109.0178,109.4764,108.884,109.0464,140494.0
2023-01-25 11:55:00,114.06,114.45,113.65,113.98,87499.0,108.9891,109.3618,108.5973,108.9127,87499.0
2023-01-25 12:00:00,113.99,114.25,113.5,113.92,93172.0,108.9222,109.1707,108.454,108.8553,93172.0
2023-01-25 12:05:00,113.93,114.13,113.75,114.0,71955.0,108.8649,109.056,108.6929,108.9318,71955.0
2023-01-25 12:10:00,113.9,114.22,113.66,114.19,99280.0,108.8362,109.142,108.6069,109.1133,99280.0
2023-01-25 12:15:00,114.25,114.44,114.0,114.03,56916.0,109.1707,109.3522,108.9318,108.9604,56916.0
2023-01-25 12:20:00,114.0,114.02,113.52,113.65,86784.0,108.9318,108.9509,108.4731,108.5973,86784.0
2023-01-25 12:25:00,113.7,113.7,112.88,113.46,70946.0,108.6451,108.6451,107.8616,108.4158,70946.0
2023-01-25 12:30:00,113.48,113.63,113.37,113.5,58763.0,108.4349,108.5782,108.3298,108.454,58763.0
2023-01-25 12:35:00,113.54,113.93,113.49,113.49,55703.0,108.4922,108.8649,108.4444,108.4444,55703.0
2023-01-25 12:40:00,113.5,113.92,113.36,113.89,76464.0,108.454,108.8553,108.3202,108.8267,76464.0
2023-01-25 12:45:00,113.9,114.4,113.84,114.28,66345.0,108.8362,109.314,108.7789,109.1993,66345.0
2023-01-25 12:50:00,114.31,114.45,114.2,114.38,63214.0,109.228,109.3618,109.1229,109.2949,63214.0
2023-01-25 12:55:00,114.37,114.93,114.36,114.85,72769.0,109.2853,109.8204,109.2758,109.744,72769.0
2023-01-25 13:00:00,114.88,114.94,114.36,114.41,96464.0,109.7726,109.83,109.2758,109.3235,96464.0
2023-01-25 13:05:00,114.42,114.48,114.01,114.01,108374.0,109.3331,109.3904,108.9413,108.9413,108374.0
2023-01-25 13:10:00,114.03,114.35,113.75,114.34,92195.0,108.9604,109.2662,108.6929,109.2567,92195.0
2023-01-25 13:15:00,114.32,115.08,114.31,115.04,121224.0,109.2375,109.9638,109.228,109.9255,121224.0
2023-01-25 13:20:00,115.04,115.07,114.73,115.04,40693.0,109.9255,109.9542,109.6293,109.9255,40693.0
2023-01-25 13:25:00,115.06,115.26,114.76,115.14,48436.0,109.9446,110.1358,109.658,110.0211,48436.0
2023-01-25 13:30:00,115.16,115.3,115.0,115.07,70658.0,110.0402,110.174,109.8873,109.9542,70658.0
2023-01-25 13:35:00,115.07,115.1,114.7,114.81,54891.0,109.9542,109.9829,109.6006,109.7058,54891.0
2023-01-25 13:40:00,114.81,114.82,114.51,114.56,53200.0,109.7058,109.7153,109.4191,109.4669,53200.0
2023-01-25 13:45:00,114.55,115.12,114.46,115.01,48797.0,109.4573,110.002,109.3713,109.8969,48797.0
2023-01-25 13:50:00,114.99,115.44,114.98,115.28,54942.0,109.8778,110.3077,109.8682,110.1549,54942.0
2023-01-25 13:55:00,115.23,115.81,115.22,115.78,126083.0,110.1071,110.6613,110.0975,110.6326,126083.0
2023-01-25 14:00:00,115.8,115.99,115.74,115.86,75857.0,110.6517,110.8333,110.5944,110.7091,75857.0
2023-01-25 14:05:00,115.84,116.08,115.44,115.84,146491.0,110.69,110.9193,110.3077,110.69,146491.0
2023-01-25 14:10:00,115.84,116.36,115.81,116.34,69363.0,110.69,111.1868,110.6613,111.1677,69363.0
2023-01-25 14:15:00,116.39,116.68,116.15,116.22,145093.0,111.2155,111.4926,110.9862,111.0531,145093.0
2023-01-25 14:20:00,116.22,116.32,115.72,115.77,85413.0,111.0531,111.1486,110.5753,110.6231,85413.0
2023-01-25 14:25:00,115.77,115.79,115.31,115.47,46800.0,110.6231,110.6422,110.1835,110.3364,46800.0
2023-01-25 14:30:00,115.49,115.89,115.46,115.8,86845.0,110.3555,110.7377,110.3269,110.6517,86845.0
2023-01-25 14:35:00,115.76,115.87,115.59,115.75,30592.0,110.6135,110.7186,110.4511,110.604,30592.0
2023-01-25 14:40:00,115.73,115.95,115.73,115.94,58082.0,110.5849,110.7951,110.5849,110.7855,58082.0
2023-01-25 14:45:00,115.92,116.31,115.82,116.29,64844.0,110.7664,111.1391,110.6709,111.12,64844.0
2023-01-25 14:50:00,116.28,116.42,116.16,116.3,50517.0,111.1104,111.2442,110.9957,111.1295,50517.0
2023-01-25 14:55:00,116.29,116.41,116.1,116.29,47616.0,111.12,111.2346,110.9384,111.12,47616.0
2023-01-25 15:00:00,116.3,116.49,116.29,116.36,46079.0,111.1295,111.3111,111.12,111.1868,46079.0
2023-01-25 15:05:00,116.34,116.36,115.91,116.07,118428.0,111.1677,111.1868,110.7569,110.9097,118428.0
2023-01-25 15:10:00,116.07,116.07,115.7,115.83,49754.0,110.9097,110.9097,110.5562,110.6804,49754.0
2023-01-25 15:15:00,115.84,115.93,115.78,115.81,63782.0,110.69,110.776,110.6326,110.6613,63782.0
2023-01-25 15:20:00,115.81,115.84,115.46,115.65,100414.0,110.6613,110.69,110.3269,110.5084,100414.0
2023-01-25 15:25:00,115.65,115.98,115.56,115.96,69873.0,110.5084,110.8237,110.4224,110.8046,69873.0
2023-01-25 15:30:00,115.95,115.98,115.77,115.79,91571.0,110.7951,110.8237,110.6231,110.6422,91571.0
2023-01-25 15:35:00,115.79,115.93,115.67,115.85,95134.0,110.6422,110.776,110.5275,110.6995,95134.0
2023-01-25 15:40:00,115.85,116.03,115.85,115.88,90240.0,110.6995,110.8715,110.6995,110.7282,90240.0
2023-01-25 15:45:00,115.86,116.19,115.84,116.17,139393.0,110.7091,111.0244,110.69,111.0053,139393.0
2023-01-25 15:50:00,116.19,116.44,116.01,116.32,254019.0,111.0244,111.2633,110.8524,111.1486,254019.0
2023-01-25 15:55:00,116.3,116.35,115.84,116.11,434337.0,111.1295,111.1773,110.69,110.948,434337.0
2023-01-26 09:30:00,116.5,116.93,115.84,116.89,266338.0,111.3206,111.7315,110.69,111.6933,266338.0
2023-01-26 09:35:00,116.92,117.63,116.31,117.57,92690.0,111.722,112.4004,111.1391,112.3431,92690.0
2023-01-26 09:40:00,117.63,117.83,116.81,117.04,76159.0,112.4004,112.5915,111.6168,111.8366,76159.0
2023-01-26 09:45:00,116.91,117.04,116.54,116.58,72960.0,111.7124,111.8366,111.3588,111.3971,72960.0
2023-01-26 09:50:00,116.58,116.95,116.3,116.92,66685.0,111.3971,111.7506,111.1295,111.722,66685.0
2023-01-26 09:55:00,116.89,117.39,116.68,117.23,58947.0,111.6933,112.1711,111.4926,112.0182,58947.0
2023-01-26 10:00:00,117.37,117.37,116.71,116.9,40201.0,112.1519,112.1519,111.5213,111.7028,40201.0
2023-01-26 10:05:00,116.92,116.96,116.5,116.7,65470.0,111.722,111.7602,111.3206,111.5117,65470.0
2023-01-26 10:10:00,116.72,117.07,116.66,117.01,33108.0,111.5308,111.8653,111.4735,111.8079,33108.0
2023-01-26 10:15:00,116.98,117.02,116.7,116.8,33453.0,111.7793,111.8175,111.5117,111.6073,33453.0
2023-01-26 10:20:00,116.8,116.89,116.35,116.87,65955.0,111.6073,111.6933,111.1773,111.6742,65955.0
2023-01-26 10:25:00,116.9,116.91,116.6,116.67,19856.0,111.7028,111.7124,111.4162,111.4831,19856.0
2023-01-26 10:30:00,116.66,117.12,116.4,117.07,68478.0,111.4735,111.9131,111.2251,111.8653,68478.0
2023-01-26 10:35:00,117.07,117.07,116.5,116.52,40199.0,111.8653,111.8653,111.3206,111.3397,40199.0
2023-01-26 10:40:00,116.54,116.88,116.5,116.5,20403.0,111.3588,111.6837,111.3206,111.3206,20403.0
2023-01-26 10:45:00,116.5,116.51,116.0,116.33,66991.0,111.3206,111.3302,110.8429,111.1582,66991.0
2023-01-26 10:50:00,116.31,116.33,115.89,116.04,56835.0,111.1391,111.1582,110.7377,110.8811,56835.0
2023-01-26 10:55:00,116.0,116.13,115.87,116.06,58798.0,110.8429,110.9671,110.7186,110.9002,58798.0
2023-01-26 11:00:00,116.06,116.53,115.97,116.4,32113.0,110.9002,111.3493,110.8142,111.2251,32113.0
2023-01-26 11:05:00,116.4,116.4,115.99,116.25,30432.0,111.2251,111.2251,110.8333,111.0817,30432.0
2023-01-26 11:10:00,116.26,116.37,115.85,116.13,245359.0,111.0913,111.1964,110.6995,110.9671,245359.0
2023-01-26 11:15:00,116.18,116.25,115.43,115.61,42465.0,111.0148,111.0817,110.2982,110.4702,42465.0
2023-01-26 11:20:00,115.56,115.62,115.25,115.46,46567.0,110.4224,110.4797,110.1262,110.3269,46567.0
2023-01-26 11:25:00,115.45,115.56,114.9,115.05,56580.0,110.3173,110.4224,109.7918,109.9351,56580.0
2023-01-26 11:30:00,115.07,115.32,114.96,115.24,60298.0,109.9542,110.1931,109.8491,110.1166,60298.0
2023-01-26 11:35:00,115.24,115.36,115.04,115.29,30672.0,110.1166,110.2313,109.9255,110.1644,30672.0
2023-01-26 11:40:00,115.31,115.97,115.28,115.86,29338.0,110.1835,110.8142,110.1549,110.7091,29338.0
2023-01-26 11:45:00,115.87,115.87,115.61,115.79,17810.0,110.7186,110.7186,110.4702,110.6422,17810.0
2023-01-26 11:50:00,115.79,115.83,115.59,115.73,18148.0,110.6422,110.6804,110.4511,110.5849,18148.0
2023-01-26 11:55:00,115.73,115.81,115.5,115.5,21750.0,110.5849,110.6613,110.3651,110.3651,21750.0
2023-01-26 12:00:00,115.46,115.75,115.36,115.71,13153.0,110.3269,110.604,110.2313,110.5657,13153.0
2023-01-26 12:05:00,115.71,115.93,115.52,115.9,18559.0,110.5657,110.776,110.3842,110.7473,18559.0
2023-01-26 12:10:00,115.89,116.1,115.83,116.0,35530.0,110.7377,110.9384,110.6804,110.8429,35530.0
2023-01-26 12:15:00,116.02,116.2,115.83,116.07,35140.0,110.862,111.034,110.6804,110.9097,35140.0
2023-01-26 12:20:00,116.03,116.09,115.85,116.01,23225.0,110.8715,110.9289,110.6995,110.8524,23225.0
2023-01-26 12:25:00,116.01,116.01,115.75,115.86,35068.0,110.8524,110.8524,110.604,110.7091,35068.0
2023-01-26 12:30:00,115.85,115.96,115.74,115.85,15456.0,110.6995,110.8046,110.5944,110.6995,15456.0
2023-01-26 12:35:00,115.83,115.83,115.54,115.6,19212.0,110.6804,110.6804,110.4033,110.4606,19212.0
2023-01-26 12:40:00,115.6,115.61,115.16,115.21,50832.0,110.4606,110.4702,110.0402,110.088,50832.0
2023-01-26 12:45:00,115.21,115.26,114.91,114.98,17673.0,110.088,110.1358,109.8013,109.8682,17673.0
2023-01-26 12:50:00,114.99,115.33,114.96,115.0,23378.0,109.8778,110.2026,109.8491,109.8873,23378.0
2023-01-26 12:55:00,115.01,115.05,114.63,114.67,23872.0,109.8969,109.9351,109.5338,109.572,23872.0
2023-01-26 13:00:00,114.68,114.86,114.56,114.6,21122.0,109.5815,109.7535,109.4669,109.5051,21122.0
2023-01-26 13:05:00,114.57,114.8,114.53,114.79,32505.0,109.4764,109.6962,109.4382,109.6866,32505.0
2023-01-26 13:10:00,114.81,114.95,114.74,114.75,7467.0,109.7058,109.8395,109.6389,109.6484,7467.0
2023-01-26 13:15:00,114.78,114.86,114.74,114.78,9393.0,109.6771,109.7535,109.6389,109.6771,9393.0
2023-01-26 13:20:00,114.82,114.95,114.75,114.88,8686.0,109.7153,109.8395,109.6484,109.7726,8686.0
2023-01-26 13:25:00,114.9,115.02,114.65,114.65,31159.0,109.7918,109.9064,109.5529,109.5529,31159.0
2023-01-26 13:30:00,114.65,114.88,114.58,114.58,11216.0,109.5529,109.7726,109.486,109.486,11216.0
2023-01-26 13:35:00,114.61,114.94,114.54,114.94,18896.0,109.5146,109.83,109.4478,109.83,18896.0
2023-01-26 13:40:00,114.92,115.05,114.86,114.92,11729.0,109.8109,109.9351,109.7535,109.8109,11729.0
2023-01-26 13:45:00,114.9,115.07,114.83,115.03,15527.0,109.7918,109.9542,109.7249,109.916,15527.0
2023-01-26 13:50:00,115.03,115.05,114.77,114.92,24440.0,109.916,109.9351,109.6675,109.8109,24440.0
2023-01-26 13:55:00,114.92,115.07,114.9,115.04,17047.0,109.8109,109.9542,109.7918,109.9255,17047.0
2023-01-26 14:00:00,115.03,115.16,114.95,115.11,10748.0,109.916,110.0402,109.8395,109.9924,10748.0
2023-01-26 14:05:00,115.13,115.32,115.1,115.32,13656.0,110.0115,110.1931,109.9829,110.1931,13656.0
2023-01-26 14:10:00,115.34,115.38,115.26,115.34,11307.0,110.2122,110.2504,110.1358,110.2122,11307.0
2023-01-26 14:15:00,115.34,115.43,115.23,115.41,17690.0,110.2122,110.2982,110.1071,110.2791,17690.0
2023-01-26 14:20:00,115.38,115.39,115.3,115.31,13746.0,110.2504,110.26,110.174,110.1835,13746.0
2023-01-26 14:25:00,115.29,115.37,115.1,115.27,15469.0,110.1644,110.2409,109.9829,110.1453,15469.0
2023-01-26 14:30:00,115.27,115.27,115.11,115.18,10327.0,110.1453,110.1453,109.9924,110.0593,10327.0
2023-01-26 14:35:00,115.17,115.3,115.1,115.16,15120.0,110.0498,110.174,109.9829,110.0402,15120.0
2023-01-26 14:40:00,115.18,115.33,115.18,115.24,14690.0,110.0593,110.2026,110.0593,110.1166,14690.0
2023-01-26 14:45:00,115.29,115.48,115.27,115.43,33984.0,110.1644,110.346,110.1453,110.2982,33984.0
2023-01-26 14:50:00,115.42,115.42,115.21,115.23,18281.0,110.2886,110.2886,110.088,110.1071,18281.0
2023-01-26 14:55:00,115.22,115.46,115.15,115.43,16945.0,110.0975,110.3269,110.0306,110.2982,16945.0
2023-01-26 15:00:00,115.41,115.48,115.26,115.31,33783.0,110.2791,110.346,110.1358,110.1835,33783.0
2023-01-26 15:05:00,115.32,115.36,115.24,115.29,23454.0,110.1931,110.2313,110.1166,110.1644,23454.0
2023-01-26 15:10:00,115.29,115.36,115.17,115.25,18402.0,110.1644,110.2313,110.0498,110.1262,18402.0
2023-01-26 15:15:00,115.25,115.42,115.22,115.33,23485.0,110.1262,110.2886,110.0975,110.2026,23485.0
2023-01-26 15:20:00,115.31,115.39,115.21,115.29,21177.0,110.1835,110.26,110.088,110.1644,21177.0
2023-01-26 15:25:00,115.29,115.37,115.24,115.29,22837.0,110.1644,110.2409,110.1166,110.1644,22837.0
2023-01-26 15:30:00,115.29,115.59,115.24,115.59,32884.0,110.1644,110.4511,110.1166,110.4511,32884.0
2023-01-26 15:35:00,115.59,115.62,115.33,115.47,32545.0,110.4511,110.4797,110.2026,110.3364,32545.0
2023-01-26 15:40:00,115.47,115.65,115.46,115.52,42094.0,110.3364,110.5084,110.3269,110.3842,42094.0
2023-01-26 15:45:00,115.53,115.67,115.43,115.67,49442.0,110.3937,110.5275,110.2982,110.5275,49442.0
2023-01-26 15:50:00,115.68,115.75,115.53,115.65,98262.0,110.5371,110.604,110.3937,110.5084,98262.0
2023-01-26 15:55:00,115.64,116.18,115.64,116.07,182585.0,110.4989,111.0148,110.4989,110.9097,182585.0
2023-01-27 09:30:00,117.32,118.15,116.46,117.09,67573.0,112.1042,112.8973,111.2824,111.8844,67573.0
2023-01-27 09:35:00,117.21,117.75,116.67,116.67,27616.0,111.9991,112.5151,111.4831,111.4831,27616.0
2023-01-27 09:40:00,116.77,117.17,116.59,117.17,7466.0,111.5786,111.9608,111.4066,111.9608,7466.0
2023-01-27 09:45:00,117.02,117.44,116.89,117.25,44196.0,111.8175,112.2188,111.6933,112.0373,44196.0
2023-01-27 09:50:00,117.24,118.18,117.17,118.12,34926.0,112.0277,112.9259,111.9608,112.8686,34926.0
2023-01-27 09:55:00,118.08,118.14,117.35,117.76,23963.0,112.8304,112.8877,112.1328,112.5246,23963.0
2023-01-27 10:00:00,117.89,118.15,117.77,118.13,21604.0,112.6488,112.8973,112.5342,112.8782,21604.0
2023-01-27 10:05:00,118.01,118.19,117.9,118.11,16083.0,112.7635,112.9355,112.6584,112.859,16083.0
2023-01-27 10:10:00,118.11,118.73,118.05,118.51,56812.0,112.859,113.4515,112.8017,113.2413,56812.0
2023-01-27 10:15:00,118.45,118.58,118.19,118.3,51619.0,113.1839,113.3081,112.9355,113.0406,51619.0
2023-01-27 10:20:00,118.35,118.59,117.71,118.05,56976.0,113.0884,113.3177,112.4768,112.8017,56976.0
2023-01-27 10:25:00,118.0,118.22,117.95,117.98,22998.0,112.7539,112.9642,112.7062,112.7348,22998.0
2023-01-27 10:30:00,117.95,118.4,117.9,117.96,22359.0,112.7062,113.1362,112.6584,112.7157,22359.0
2023-01-27 10:35:00,117.89,118.32,117.82,118.14,19895.0,112.6488,113.0597,112.5819,112.8877,19895.0
2023-01-27 10:40:00,118.08,118.25,117.87,117.89,25117.0,112.8304,112.9928,112.6297,112.6488,25117.0
2023-01-27 10:45:00,117.85,118.01,117.7,117.96,18988.0,112.6106,112.7635,112.4673,112.7157,18988.0
2023-01-27 10:50:00,117.98,118.03,117.7,117.71,15846.0,112.7348,112.7826,112.4673,112.4768,15846.0
2023-01-27 10:55:00,117.67,118.04,117.35,117.88,28409.0,112.4386,112.7922,112.1328,112.6393,28409.0
2023-01-27 11:00:00,117.79,118.24,117.74,118.17,16514.0,112.5533,112.9833,112.5055,112.9164,16514.0
2023-01-27 11:05:00,118.2,118.22,117.8,117.88,21108.0,112.945,112.9642,112.5628,112.6393,21108.0
2023-01-27 11:10:00,117.85,118.16,117.85,118.0,11239.0,112.6106,112.9068,112.6106,112.7539,11239.0
2023-01-27 11:15:00,117.93,118.6,117.87,118.45,26912.0,112.687,113.3273,112.6297,113.1839,26912.0
2023-01-27 11:20:00,118.41,118.48,118.32,118.38,7883.0,113.1457,113.2126,113.0597,113.117,7883.0
2023-01-27 11:25:00,118.37,118.48,118.19,118.24,13210.0,113.1075,113.2126,112.9355,112.9833,13210.0
2023-01-27 11:30:00,118.29,118.38,118.19,118.2,15979.0,113.031,113.117,112.9355,112.945,15979.0
2023-01-27 11:35:00,118.19,118.28,118.08,118.18,10044.0,112.9355,113.0215,112.8304,112.9259,10044.0
2023-01-27 11:40:00,118.2,118.41,118.19,118.34,12959.0,112.945,113.1457,112.9355,113.0788,12959.0
2023-01-27 11:45:00,118.33,118.53,118.27,118.48,14120.0,113.0693,113.2604,113.0119,113.2126,14120.0
2023-01-27 11:50:00,118.47,118.72,118.46,118.57,14842.0,113.203,113.4419,113.1935,113.2986,14842.0
2023-01-27 11:55:00,118.57,118.69,118.44,118.49,10043.0,113.2986,113.4133,113.1744,113.2222,10043.0
2023-01-27 12:00:00,118.49,118.65,118.41,118.57,15163.0,113.2222,113.375,113.1457,113.2986,15163.0
2023-01-27 12:05:00,118.59,118.79,118.59,118.75,11497.0,113.3177,113.5088,113.3177,113.4706,11497.0
2023-01-27 12:10:00,118.78,118.8,118.66,118.71,10640.0,113.4993,113.5184,113.3846,113.4324,10640.0
2023-01-27 12:15:00,118.71,119.0,118.64,118.96,30896.0,113.4324,113.7095,113.3655,113.6713,30896.0
2023-01-27 12:20:00,118.99,119.02,118.7,118.71,10925.0,113.6999,113.7286,113.4228,113.4324,10925.0
2023-01-27 12:25:00,118.67,118.87,118.66,118.77,15936.0,113.3941,113.5853,113.3846,113.4897,15936.0
2023-01-27 12:30:00,118.76,118.81,118.7,118.72,13893.0,113.4801,113.5279,113.4228,113.4419,13893.0
2023-01-27 12:35:00,118.73,118.82,118.73,118.73,8366.0,113.4515,113.5375,113.4515,113.4515,8366.0
2023-01-27 12:40:00,118.73,118.94,118.72,118.87,12435.0,113.4515,113.6521,113.4419,113.5853,12435.0
2023-01-27 12:45:00,118.9,119.03,118.81,119.0,9375.0,113.6139,113.7381,113.5279,113.7095,9375.0
2023-01-27 12:50:00,119.0,119.06,118.89,118.9,8933.0,113.7095,113.7668,113.6044,113.6139,8933.0
2023-01-27 12:55:00,118.87,118.89,118.82,118.86,7510.0,113.5853,113.6044,113.5375,113.5757,7510.0
2023-01-27 13:00:00,118.87,118.88,118.68,118.78,9365.0,113.5853,113.5948,113.4037,113.4993,9365.0
2023-01-27 13:05:00,118.76,119.35,118.75,119.21,31680.0,113.4801,114.0439,113.4706,113.9101,31680.0
2023-01-27 13:10:00,119.2,119.43,119.17,119.4,19460.0,113.9006,114.1204,113.8719,114.0917,19460.0
2023-01-27 13:15:00,119.42,119.44,119.29,119.29,26640.0,114.1108,114.1299,113.9866,113.9866,26640.0
2023-01-27 13:20:00,119.29,119.29,119.05,119.13,11112.0,113.9866,113.9866,113.7573,113.8337,11112.0
2023-01-27 13:25:00,119.12,119.17,119.0,119.11,18059.0,113.8241,113.8719,113.7095,113.8146,18059.0
2023-01-27 13:30:00,119.11,119.42,119.08,119.27,43152.0,113.8146,114.1108,113.7859,113.9675,43152.0
2023-01-27 13:35:00,119.26,119.36,119.25,119.32,6616.0,113.9579,114.0535,113.9484,114.0153,6616.0
2023-01-27 13:40:00,119.32,119.32,118.97,119.14,10773.0,114.0153,114.0153,113.6808,113.8433,10773.0
2023-01-27 13:45:00,119.13,119.27,119.01,119.05,20922.0,113.8337,113.9675,113.719,113.7573,20922.0
2023-01-27 13:50:00,119.05,119.05,118.73,118.78,11577.0,113.7573,113.7573,113.4515,113.4993,11577.0
2023-01-27 13:55:00,118.76,118.79,118.61,118.69,10831.0,113.4801,113.5088,113.3368,113.4133,10831.0
2023-01-27 14:00:00,118.71,118.89,118.66,118.77,13537.0,113.4324,113.6044,113.3846,113.4897,13537.0
2023-01-27 14:05:00,118.77,118.81,118.62,118.71,13874.0,113.4897,113.5279,113.3464,113.4324,13874.0
2023-01-27 14:10:00,118.73,118.79,118.64,118.67,8098.0,113.4515,113.5088,113.3655,113.3941,8098.0
2023-01-27 14:15:00,118.73,119.0,118.73,118.9,12948.0,113.4515,113.7095,113.4515,113.6139,12948.0
2023-01-27 14:20:00,118.89,118.93,118.75,118.93,7052.0,113.6044,113.6426,113.4706,113.6426,7052.0
2023-01-27 14:25:00,118.89,118.89,118.71,118.71,15662.0,113.6044,113.6044,113.4324,113.4324,15662.0
2023-01-27 14:30:00,118.72,118.77,118.41,118.41,12829.0,113.4419,113.4897,113.1457,113.1457,12829.0
2023-01-27 14:35:00,118.43,118.63,118.41,118.56,8114.0,113.1648,113.3559,113.1457,113.289,8114.0
2023-01-27 14:40:00,118.55,118.58,118.47,118.48,17841.0,113.2795,113.3081,113.203,113.2126,17841.0
2023-01-27 14:45:00,118.48,118.83,118.4,118.74,25398.0,113.2126,113.547,113.1362,113.461,25398.0
2023-01-27 14:50:00,118.74,118.81,118.62,118.73,17154.0,113.461,113.5279,113.3464,113.4515,17154.0
2023-01-27 14:55:00,118.76,118.79,118.38,118.43,28794.0,113.4801,113.5088,113.117,113.1648,28794.0
2023-01-27 15:00:00,118.42,118.49,118.21,118.28,28448.0,113.1553,113.2222,112.9546,113.0215,28448.0
2023-01-27 15:05:00,118.26,118.5,118.26,118.38,25560.0,113.0024,113.2317,113.0024,113.117,25560.0
2023-01-27 15:10:00,118.38,118.43,118.15,118.17,27377.0,113.117,113.1648,112.8973,112.9164,27377.0
2023-01-27 15:15:00,118.18,118.32,118.11,118.32,47942.0,112.9259,113.0597,112.859,113.0597,47942.0
2023-01-27 15:20:00,118.33,118.37,118.14,118.28,25684.0,113.0693,113.1075,112.8877,113.0215,25684.0
2023-01-27 15:25:00,118.28,118.47,118.21,118.47,31327.0,113.0215,113.203,112.9546,113.203,31327.0
2023-01-27 15:30:00,118.48,118.55,118.26,118.33,44057.0,113.2126,113.2795,113.0024,113.0693,44057.0
2023-01-27 15:35:00,118.31,118.43,118.23,118.34,47893.0,113.0502,113.1648,112.9737,113.0788,47893.0
2023-01-27 15:40:00,118.35,118.41,118.28,118.36,37987.0,113.0884,113.1457,113.0215,113.0979,37987.0
2023-01-27 15:45:00,118.37,118.37,118.16,118.18,63177.0,113.1075,113.1075,112.9068,112.9259,63177.0
2023-01-27 15:50:00,118.18,118.18,117.88,118.04,210585.0,112.9259,112.9259,112.6393,112.7922,210585.0
2023-01-27 15:55:00,118.04,118.06,117.5,117.56,286053.0,112.7922,112.8113,112.2762,112.3335,286053.0
2023-01-30 09:30:00,116.49,117.17,116.12,116.81,66332.0,111.3111,111.9608,110.9575,111.6168,66332.0
2023-01-30 09:35:00,116.87,116.95,116.52,116.8,20942.0,111.6742,111.7506,111.3397,111.6073,20942.0
2023-01-30 09:40:00,116.8,117.05,116.7,116.86,28379.0,111.6073,111.8462,111.5117,111.6646,28379.0
2023-01-30 09:45:00,116.82,117.0,116.6,116.71,23493.0,111.6264,111.7984,111.4162,111.5213,23493.0
2023-01-30 09:50:00,116.68,117.35,116.61,116.61,35660.0,111.4926,112.1328,111.4257,111.4257,35660.0
2023-01-30 09:55:00,116.57,117.16,116.5,116.76,27683.0,111.3875,111.9513,111.3206,111.5691,27683.0
2023-01-30 10:00:00,116.74,117.37,116.74,117.34,33545.0,111.55,112.1519,111.55,112.1233,33545.0
2023-01-30 10:05:00,117.39,117.45,116.94,116.96,20813.0,112.1711,112.2284,111.7411,111.7602,20813.0
2023-01-30 10:10:00,117.0,117.25,116.91,117.12,24399.0,111.7984,112.0373,111.7124,111.9131,24399.0
2023-01-30 10:15:00,117.12,117.17,116.59,116.67,42989.0,111.9131,111.9608,111.4066,111.4831,42989.0
2023-01-30 10:20:00,116.67,116.82,116.5,116.5,92344.0,111.4831,111.6264,111.3206,111.3206,92344.0
2023-01-30 10:25:00,116.52,116.62,116.36,116.43,78575.0,111.3397,111.4353,111.1868,111.2537,78575.0
2023-01-30 10:30:00,116.37,116.51,116.25,116.45,94902.0,111.1964,111.3302,111.0817,111.2728,94902.0
2023-01-30 10:35:00,116.43,116.56,116.24,116.41,74387.0,111.2537,111.378,111.0722,111.2346,74387.0
2023-01-30 10:40:00,116.41,116.41,116.25,116.29,32359.0,111.2346,111.2346,111.0817,111.12,32359.0
2023-01-30 10:45:00,116.31,116.83,116.26,116.81,52769.0,111.1391,111.636,111.0913,111.6168,52769.0
2023-01-30 10:50:00,116.79,117.1,116.56,116.59,31542.0,111.5977,111.8939,111.378,111.4066,31542.0
2023-01-30 10:55:00,116.56,116.67,116.43,116.59,56126.0,111.378,111.4831,111.2537,111.4066,56126.0
2023-01-30 11:00:00,116.55,116.63,116.25,116.4,70414.0,111.3684,111.4448,111.0817,111.2251,70414.0
2023-01-30 11:05:00,116.36,116.57,116.35,116.52,24173.0,111.1868,111.3875,111.1773,111.3397,24173.0
2023-01-30 11:10:00,116.56,116.71,116.5,116.57,15126.0,111.378,111.5213,111.3206,111.3875,15126.0
2023-01-30 11:15:00,116.59,116.75,116.58,116.69,21699.0,111.4066,111.5595,111.3971,111.5022,21699.0
2023-01-30 11:20:00,116.69,116.71,116.51,116.55,14555.0,111.5022,111.5213,111.3302,111.3684,14555.0
2023-01-30 11:25:00,116.52,116.77,116.5,116.73,22897.0,111.3397,111.5786,111.3206,111.5404,22897.0
2023-01-30 11:30:00,116.7,116.86,116.7,116.71,22259.0,111.5117,111.6646,111.5117,111.5213,22259.0
2023-01-30 11:35:00,116.68,116.72,116.5,116.57,15939.0,111.4926,111.5308,111.3206,111.3875,15939.0
2023-01-30 11:40:00,116.56,116.61,116.5,116.57,15244.0,111.378,111.4257,111.3206,111.3875,15244.0
2023-01-30 11:45:00,116.55,116.62,116.38,116.58,36276.0,111.3684,111.4353,111.206,111.3971,36276.0
2023-01-30 11:50:00,116.6,116.68,116.5,116.61,22922.0,111.4162,111.4926,111.3206,111.4257,22922.0
2023-01-30 11:55:00,116.58,116.9,116.47,116.66,39382.0,111.3971,111.7028,111.292,111.4735,39382.0
2023-01-30 12:00:00,116.65,116.65,116.5,116.54,19958.0,111.464,111.464,111.3206,111.3588,19958.0
2023-01-30 12:05:00,116.56,116.68,116.52,116.54,11330.0,111.378,111.4926,111.3397,111.3588,11330.0
2023-01-30 12:10:00,116.54,116.67,116.48,116.67,30770.0,111.3588,111.4831,111.3015,111.4831,30770.0
2023-01-30 12:15:00,116.66,116.66,116.42,116.58,38459.0,111.4735,111.4735,111.2442,111.3971,38459.0
2023-01-30 12:20:00,116.55,116.62,116.45,116.59,31639.0,111.3684,111.4353,111.2728,111.4066,31639.0
2023-01-30 12:25:00,116.61,116.65,116.45,116.63,40406.0,111.4257,111.464,111.2728,111.4448,40406.0
2023-01-30 12:30:00,116.58,116.6,116.45,116.55,42981.0,111.3971,111.4162,111.2728,111.3684,42981.0
2023-01-30 12:35:00,116.56,116.59,116.5,116.54,20951.0,111.378,111.4066,111.3206,111.3588,20951.0
2023-01-30 12:40:00,116.52,116.57,116.44,116.47,14112.0,111.3397,111.3875,111.2633,111.292,14112.0
2023-01-30 12:45:00,116.48,116.66,116.45,116.6,28399.0,111.3015,111.4735,111.2728,111.4162,28399.0
2023-01-30 12:50:00,116.58,116.63,116.51,116.59,19282.0,111.3971,111.4448,111.3302,111.4066,19282.0
2023-01-30 12:55:00,116.58,116.67,116.5,116.57,20893.0,111.3971,111.4831,111.3206,111.3875,20893.0
2023-01-30 13:00:00,116.55,116.58,116.49,116.56,23218.0,111.3684,111.3971,111.3111,111.378,23218.0
2023-01-30 13:05:00,116.55,116.66,116.53,116.56,20708.0,111.3684,111.4735,111.3493,111.378,20708.0
2023-01-30 13:10:00,116.6,116.64,116.49,116.58,17617.0,111.4162,111.4544,111.3111,111.3971,17617.0
2023-01-30 13:15:00,116.58,116.78,116.58,116.71,18013.0,111.3971,111.5882,111.3971,111.5213,18013.0
2023-01-30 13:20:00,116.7,116.72,116.58,116.62,11500.0,111.5117,111.5308,111.3971,111.4353,11500.0
2023-01-30 13:25:00,116.6,116.64,116.45,116.51,21893.0,111.4162,111.4544,111.2728,111.3302,21893.0
2023-01-30 13:30:00,116.49,116.55,116.44,116.51,30257.0,111.3111,111.3684,111.2633,111.3302,30257.0
2023-01-30 13:35:00,116.51,116.56,116.3,116.55,43487.0,111.3302,111.378,111.1295,111.3684,43487.0
2023-01-30 13:40:00,116.55,116.55,116.35,116.4,16942.0,111.3684,111.3684,111.1773,111.2251,16942.0
2023-01-30 13:45:00,116.37,116.44,116.25,116.44,41491.0,111.1964,111.2633,111.0817,111.2633,41491.0
2023-01-30 13:50:00,116.4,116.42,116.3,116.36,12679.0,111.2251,111.2442,111.1295,111.1868,12679.0
2023-01-30 13:55:00,116.34,116.36,116.15,116.27,24746.0,111.1677,111.1868,110.9862,111.1008,24746.0
2023-01-30 14:00:00,116.29,116.37,116.24,116.36,17544.0,111.12,111.1964,111.0722,111.1868,17544.0
2023-01-30 14:05:00,116.35,116.35,116.2,116.22,36518.0,111.1773,111.1773,111.034,111.0531,36518.0
2023-01-30 14:10:00,116.2,116.33,116.2,116.21,18330.0,111.034,111.1582,111.034,111.0435,18330.0
2023-01-30 14:15:00,116.22,116.31,116.18,116.29,22226.0,111.0531,111.1391,111.0148,111.12,22226.0
2023-01-30 14:20:00,116.29,116.36,116.23,116.28,18858.0,111.12,111.1868,111.0626,111.1104,18858.0
2023-01-30 14:25:00,116.27,116.36,116.24,116.3,13927.0,111.1008,111.1868,111.0722,111.1295,13927.0
2023-01-30 14:30:00,116.29,116.36,116.2,116.3,20129.0,111.12,111.1868,111.034,111.1295,20129.0
2023-01-30 14:35:00,116.27,116.39,116.27,116.31,14123.0,111.1008,111.2155,111.1008,111.1391,14123.0
2023-01-30 14:40:00,116.31,116.31,116.01,116.02,65539.0,111.1391,111.1391,110.8524,110.862,65539.0
2023-01-30 14:45:00,116.02,116.13,115.98,116.0,28227.0,110.862,110.9671,110.8237,110.8429,28227.0
2023-01-30 14:50:00,115.99,115.99,115.87,115.88,18955.0,110.8333,110.8333,110.7186,110.7282,18955.0
2023-01-30 14:55:00,115.87,115.99,115.73,115.98,25588.0,110.7186,110.8333,110.5849,110.8237,25588.0
2023-01-30 15:00:00,115.96,115.98,115.73,115.9,21898.0,110.8046,110.8237,110.5849,110.7473,21898.0
2023-01-30 15:05:00,115.91,116.06,115.79,115.8,44449.0,110.7569,110.9002,110.6422,110.6517,44449.0
2023-01-30 15:10:00,115.78,115.92,115.72,115.72,19969.0,110.6326,110.7664,110.5753,110.5753,19969.0
2023-01-30 15:15:00,115.72,115.85,115.67,115.81,34997.0,110.5753,110.6995,110.5275,110.6613,34997.0
2023-01-30 15:20:00,115.81,115.83,115.62,115.69,34288.0,110.6613,110.6804,110.4797,110.5466,34288.0
2023-01-30 15:25:00,115.71,115.76,115.61,115.65,27289.0,110.5657,110.6135,110.4702,110.5084,27289.0
2023-01-30 15:30:00,115.64,115.76,115.58,115.64,47856.0,110.4989,110.6135,110.4415,110.4989,47856.0
2023-01-30 15:35:00,115.64,115.74,115.57,115.64,59063.0,110.4989,110.5944,110.432,110.4989,59063.0
2023-01-30 15:40:00,115.65,115.67,115.48,115.55,50081.0,110.5084,110.5275,110.346,110.4129,50081.0
2023-01-30 15:45:00,115.54,115.61,115.36,115.41,56267.0,110.4033,110.4702,110.2313,110.2791,56267.0
2023-01-30 15:50:00,115.38,115.53,115.14,115.21,97573.0,110.2504,110.3937,110.0211,110.088,97573.0
2023-01-30 15:55:00,115.2,115.2,115.0,115.0,207768.0,110.0784,110.0784,109.8873,109.8873,207768.0
2023-01-31 09:30:00,116.07,116.37,114.8,115.42,65134.0,110.9097,111.1964,109.6962,110.2886,65134.0
2023-01-31 09:35:00,115.38,115.61,115.04,115.44,15982.0,110.2504,110.4702,109.9255,110.3077,15982.0
2023-01-31 09:40:00,115.34,115.56,115.02,115.32,18876.0,110.2122,110.4224,109.9064,110.1931,18876.0
2023-01-31 09:45:00,115.25,115.82,115.03,115.61,23611.0,110.1262,110.6709,109.916,110.4702,23611.0
2023-01-31 09:50:00,115.65,116.06,115.65,116.06,17873.0,110.5084,110.9002,110.5084,110.9002,17873.0
2023-01-31 09:55:00,116.01,116.12,115.76,115.77,12755.0,110.8524,110.9575,110.6135,110.6231,12755.0
2023-01-31 10:00:00,115.73,116.02,115.7,115.79,17838.0,110.5849,110.862,110.5562,110.6422,17838.0
2023-01-31 10:05:00,115.78,115.82,115.13,115.15,24809.0,110.6326,110.6709,110.0115,110.0306,24809.0
2023-01-31 10:10:00,115.13,115.9,115.13,115.85,30540.0,110.0115,110.7473,110.0115,110.6995,30540.0
2023-01-31 10:15:00,115.85,116.05,115.76,116.03,20345.0,110.6995,110.8906,110.6135,110.8715,20345.0
2023-01-31 10:20:00,116.03,116.25,116.01,116.23,28175.0,110.8715,111.0817,110.8524,111.0626,28175.0
2023-01-31 10:25:00,116.24,116.53,116.09,116.52,16506.0,111.0722,111.3493,110.9289,111.3397,16506.0
2023-01-31 10:30:00,116.54,116.67,116.38,116.43,20541.0,111.3588,111.4831,111.206,111.2537,20541.0
2023-01-31 10:35:00,116.45,116.6,116.31,116.59,28621.0,111.2728,111.4162,111.1391,111.4066,28621.0
2023-01-31 10:40:00,116.59,116.9,116.52,116.82,23518.0,111.4066,111.7028,111.3397,111.6264,23518.0
2023-01-31 10:45:00,116.82,116.98,116.8,116.93,32791.0,111.6264,111.7793,111.6073,111.7315,32791.0
2023-01-31 10:50:00,116.95,117.1,116.88,116.99,21428.0,111.7506,111.8939,111.6837,111.7888,21428.0
2023-01-31 10:55:00,116.97,117.06,116.73,117.0,14608.0,111.7697,111.8557,111.5404,111.7984,14608.0
2023-01-31 11:00:00,117.0,117.26,116.95,117.03,27889.0,111.7984,112.0468,111.7506,111.8271,27889.0
2023-01-31 11:05:00,117.06,117.15,117.0,117.12,17556.0,111.8557,111.9417,111.7984,111.9131,17556.0
2023-01-31 11:10:00,117.12,117.12,116.94,117.09,15163.0,111.9131,111.9131,111.7411,111.8844,15163.0
2023-01-31 11:15:00,117.09,117.27,117.05,117.27,30125.0,111.8844,112.0564,111.8462,112.0564,30125.0
2023-01-31 11:20:00,117.29,117.4,117.23,117.3,20836.0,112.0755,112.1806,112.0182,112.0851,20836.0
2023-01-31 11:25:00,117.31,117.54,117.24,117.46,38800.0,112.0946,112.3144,112.0277,112.2379,38800.0
2023-01-31 11:30:00,117.47,117.53,117.26,117.27,15394.0,112.2475,112.3048,112.0468,112.0564,15394.0
2023-01-31 11:35:00,117.26,117.42,117.26,117.32,14547.0,112.0468,112.1997,112.0468,112.1042,14547.0
2023-01-31 11:40:00,117.33,117.36,117.19,117.33,19002.0,112.1137,112.1424,111.9799,112.1137,19002.0
2023-01-31 11:45:00,117.33,117.34,117.15,117.22,20235.0,112.1137,112.1233,111.9417,112.0086,20235.0
2023-01-31 11:50:00,117.23,117.52,117.18,117.44,16850.0,112.0182,112.2953,111.9704,112.2188,16850.0
2023-01-31 11:55:00,117.46,117.67,117.39,117.56,25063.0,112.2379,112.4386,112.1711,112.3335,25063.0
2023-01-31 12:00:00,117.57,117.61,117.38,117.55,15940.0,112.3431,112.3813,112.1615,112.3239,15940.0
2023-01-31 12:05:00,117.55,117.74,117.51,117.71,16458.0,112.3239,112.5055,112.2857,112.4768,16458.0
2023-01-31 12:10:00,117.7,117.77,117.63,117.77,15633.0,112.4673,112.5342,112.4004,112.5342,15633.0
2023-01-31 12:15:00,117.8,118.02,117.78,117.84,49234.0,112.5628,112.773,112.5437,112.601,49234.0
2023-01-31 12:20:00,117.82,117.84,117.59,117.73,15065.0,112.5819,112.601,112.3622,112.4959,15065.0
2023-01-31 12:25:00,117.73,117.78,117.65,117.73,28366.0,112.4959,112.5437,112.4195,112.4959,28366.0
2023-01-31 12:30:00,117.75,117.76,117.63,117.74,33365.0,112.5151,112.5246,112.4004,112.5055,33365.0
2023-01-31 12:35:00,117.75,117.93,117.73,117.82,14597.0,112.5151,112.687,112.4959,112.5819,14597.0
2023-01-31 12:40:00,117.82,118.0,117.78,117.96,32819.0,112.5819,112.7539,112.5437,112.7157,32819.0
2023-01-31 12:45:00,117.97,118.0,117.88,117.9,11768.0,112.7253,112.7539,112.6393,112.6584,11768.0
2023-01-31 12:50:00,117.9,117.97,117.79,117.97,13396.0,112.6584,112.7253,112.5533,112.7253,13396.0
2023-01-31 12:55:00,117.97,118.04,117.91,117.96,12202.0,112.7253,112.7922,112.6679,112.7157,12202.0
2023-01-31 13:00:00,117.97,118.08,117.96,118.03,17103.0,112.7253,112.8304,112.7157,112.7826,17103.0
2023-01-31 13:05:00,118.03,118.05,117.92,118.03,15554.0,112.7826,112.8017,112.6775,112.7826,15554.0
2023-01-31 13:10:00,118.02,118.15,117.97,118.15,26390.0,112.773,112.8973,112.7253,112.8973,26390.0
2023-01-31 13:15:00,118.14,118.17,118.01,118.05,14855.0,112.8877,112.9164,112.7635,112.8017,14855.0
2023-01-31 13:20:00,118.04,118.09,117.85,117.85,30152.0,112.7922,112.8399,112.6106,112.6106,30152.0
2023-01-31 13:25:00,117.84,117.9,117.75,117.87,22166.0,112.601,112.6584,112.5151,112.6297,22166.0
2023-01-31 13:30:00,117.88,117.89,117.7,117.71,16588.0,112.6393,112.6488,112.4673,112.4768,16588.0
2023-01-31 13:35:00,117.71,117.76,117.52,117.7,26072.0,112.4768,112.5246,112.2953,112.4673,26072.0
2023-01-31 13:40:00,117.7,117.82,117.58,117.64,33444.0,112.4673,112.5819,112.3526,112.4099,33444.0
2023-01-31 13:45:00,117.62,117.79,117.55,117.71,38013.0,112.3908,112.5533,112.3239,112.4768,38013.0
2023-01-31 13:50:00,117.71,117.73,117.48,117.59,9314.0,112.4768,112.4959,112.2571,112.3622,9314.0
2023-01-31 13:55:00,117.62,117.81,117.62,117.74,20467.0,112.3908,112.5724,112.3908,112.5055,20467.0
2023-01-31 14:00:00,117.75,117.92,117.73,117.9,35608.0,112.5151,112.6775,112.4959,112.6584,35608.0
2023-01-31 14:05:00,117.91,118.1,117.79,118.01,19424.0,112.6679,112.8495,112.5533,112.7635,19424.0
2023-01-31 14:10:00,118.04,118.04,117.91,117.98,14763.0,112.7922,112.7922,112.6679,112.7348,14763.0
2023-01-31 14:15:00,117.98,118.0,117.84,117.88,19505.0,112.7348,112.7539,112.601,112.6393,19505.0
2023-01-31 14:20:00,117.89,117.91,117.74,117.81,18780.0,112.6488,112.6679,112.5055,112.5724,18780.0
2023-01-31 14:25:00,117.81,118.07,117.79,118.06,25665.0,112.5724,112.8208,112.5533,112.8113,25665.0
2023-01-31 14:30:00,118.07,118.11,117.91,117.91,10627.0,112.8208,112.859,112.6679,112.6679,10627.0
2023-01-31 14:35:00,117.92,117.98,117.74,117.8,9935.0,112.6775,112.7348,112.5055,112.5628,9935.0
2023-01-31 14:40:00,117.8,117.94,117.7,117.92,12584.0,112.5628,112.6966,112.4673,112.6775,12584.0
2023-01-31 14:45:00,117.91,117.95,117.69,117.71,24898.0,112.6679,112.7062,112.4577,112.4768,24898.0
2023-01-31 14:50:00,117.72,117.79,117.64,117.77,20620.0,112.4864,112.5533,112.4099,112.5342,20620.0
2023-01-31 14:55:00,117.78,117.82,117.67,117.75,22514.0,112.5437,112.5819,112.4386,112.5151,22514.0
2023-01-31 15:00:00,117.75,117.95,117.75,117.94,21479.0,112.5151,112.7062,112.5151,112.6966,21479.0
2023-01-31 15:05:00,117.94,118.01,117.93,117.94,29482.0,112.6966,112.7635,112.687,112.6966,29482.0
2023-01-31 15:10:00,117.92,117.93,117.72,117.76,30399.0,112.6775,112.687,112.4864,112.5246,30399.0
2023-01-31 15:15:00,117.76,117.81,117.59,117.7,26720.0,112.5246,112.5724,112.3622,112.4673,26720.0
2023-01-31 15:20:00,117.7,117.78,117.67,117.75,27834.0,112.4673,112.5437,112.4386,112.5151,27834.0
2023-01-31 15:25:00,117.74,117.88,117.74,117.87,30319.0,112.5055,112.6393,112.5055,112.6297,30319.0
2023-01-31 15:30:00,117.88,118.02,117.85,117.91,38551.0,112.6393,112.773,112.6106,112.6679,38551.0
2023-01-31 15:35:00,117.91,118.1,117.9,118.09,52827.0,112.6679,112.8495,112.6584,112.8399,52827.0
2023-01-31 15:40:00,118.09,118.27,118.07,118.27,57006.0,112.8399,113.0119,112.8208,113.0119,57006.0
2023-01-31 15:45:00,118.26,118.51,118.24,118.51,106889.0,113.0024,113.2413,112.9833,113.2413,106889.0
2023-01-31 15:50:00,118.51,118.59,118.45,118.56,144063.0,113.2413,113.3177,113.1839,113.289,144063.0
2023-01-31 15:55:00,118.56,119.02,118.48,118.99,389488.0,113.289,113.7286,113.2126,113.6999,389488.0
2023-02-01 09:30:00,113.0,114.0,111.93,112.91,407775.0,107.9762,108.9318,106.9538,107.8902,407775.0
2023-02-01 09:35:00,112.97,114.47,112.61,114.02,387362.0,107.9476,109.3809,107.6036,108.9509,387362.0
2023-02-01 09:40:00,114.0,114.31,113.4,113.4,158859.0,108.9318,109.228,108.3584,108.3584,158859.0
2023-02-01 09:45:00,113.45,114.8,113.29,114.54,148081.0,108.4062,109.6962,108.2533,109.4478,148081.0
2023-02-01 09:50:00,114.56,115.37,114.43,115.37,101371.0,109.4669,110.2409,109.3427,110.2409,101371.0
2023-02-01 09:55:00,115.43,115.91,115.29,115.75,75588.0,110.2982,110.7569,110.1644,110.604,75588.0
2023-02-01 10:00:00,115.81,116.23,115.51,115.7,79494.0,110.6613,111.0626,110.3746,110.5562,79494.0
2023-02-01 10:05:00,115.75,116.3,115.61,115.99,97507.0,110.604,111.1295,110.4702,110.8333,97507.0
2023-02-01 10:10:00,115.99,116.71,115.44,116.46,100670.0,110.8333,111.5213,110.3077,111.2824,100670.0
2023-02-01 10:15:00,116.46,116.67,115.75,115.95,60306.0,111.2824,111.4831,110.604,110.7951,60306.0
2023-02-01 10:20:00,115.91,116.43,115.89,116.29,108997.0,110.7569,111.2537,110.7377,111.12,108997.0
2023-02-01 10:25:00,116.33,116.48,115.94,116.38,61563.0,111.1582,111.3015,110.7855,111.206,61563.0
2023-02-01 10:30:00,116.36,116.72,116.32,116.62,45196.0,111.1868,111.5308,111.1486,111.4353,45196.0
2023-02-01 10:35:00,116.58,116.62,115.94,116.09,39489.0,111.3971,111.4353,110.7855,110.9289,39489.0
2023-02-01 10:40:00,116.08,116.21,115.73,116.03,61243.0,110.9193,111.0435,110.5849,110.8715,61243.0
2023-02-01 10:45:00,116.07,116.08,115.69,115.72,38687.0,110.9097,110.9193,110.5466,110.5753,38687.0
2023-02-01 10:50:00,115.78,116.12,115.68,115.88,46571.0,110.6326,110.9575,110.5371,110.7282,46571.0
2023-02-01 10:55:00,115.87,116.14,115.76,116.05,37148.0,110.7186,110.9766,110.6135,110.8906,37148.0
2023-02-01 11:00:00,116.06,116.1,115.68,115.98,31905.0,110.9002,110.9384,110.5371,110.8237,31905.0
2023-02-01 11:05:00,115.96,116.26,115.93,116.2,23755.0,110.8046,111.0913,110.776,111.034,23755.0
2023-02-01 11:10:00,116.19,116.34,116.11,116.14,24204.0,111.0244,111.1677,110.948,110.9766,24204.0
2023-02-01 11:15:00,116.14,116.18,115.98,116.07,22529.0,110.9766,111.0148,110.8237,110.9097,22529.0
2023-02-01 11:20:00,116.07,116.48,116.07,116.31,33347.0,110.9097,111.3015,110.9097,111.1391,33347.0
2023-02-01 11:25:00,116.33,116.54,116.16,116.48,30417.0,111.1582,111.3588,110.9957,111.3015,30417.0
2023-02-01 11:30:00,116.48,116.48,116.23,116.28,18804.0,111.3015,111.3015,111.0626,111.1104,18804.0
2023-02-01 11:35:00,116.3,116.32,115.92,116.0,20387.0,111.1295,111.1486,110.7664,110.8429,20387.0
2023-02-01 11:40:00,116.0,116.28,115.97,116.16,23103.0,110.8429,111.1104,110.8142,110.9957,23103.0
2023-02-01 11:45:00,116.2,116.28,115.64,115.68,40302.0,111.034,111.1104,110.4989,110.5371,40302.0
2023-02-01 11:50:00,115.69,116.02,115.67,116.0,47920.0,110.5466,110.862,110.5275,110.8429,47920.0
2023-02-01 11:55:00,116.01,116.03,115.69,115.73,21769.0,110.8524,110.8715,110.5466,110.5849,21769.0
2023-02-01 12:00:00,115.71,115.75,115.27,115.42,34096.0,110.5657,110.604,110.1453,110.2886,34096.0
2023-02-01 12:05:00,115.41,115.43,115.16,115.17,23527.0,110.2791,110.2982,110.0402,110.0498,23527.0
2023-02-01 12:10:00,115.18,115.29,114.92,115.0,32220.0,110.0593,110.1644,109.8109,109.8873,32220.0
2023-02-01 12:15:00,115.01,115.03,114.8,114.81,26277.0,109.8969,109.916,109.6962,109.7058,26277.0
2023-02-01 12:20:00,114.83,115.02,114.82,114.98,20139.0,109.7249,109.9064,109.7153,109.8682,20139.0
2023-02-01 12:25:00,115.0,115.01,114.79,114.99,20894.0,109.8873,109.8969,109.6866,109.8778,20894.0
2023-02-01 12:30:00,115.0,115.27,114.9,115.05,37940.0,109.8873,110.1453,109.7918,109.9351,37940.0
2023-02-01 12:35:00,115.06,115.12,114.87,115.01,28098.0,109.9446,110.002,109.7631,109.8969,28098.0
2023-02-01 12:40:00,115.02,115.24,115.0,115.13,22510.0,109.9064,110.1166,109.8873,110.0115,22510.0
2023-02-01 12:45:00,115.11,115.18,115.05,115.07,20923.0,109.9924,110.0593,109.9351,109.9542,20923.0
2023-02-01 12:50:00,115.03,115.15,114.92,114.92,19915.0,109.916,110.0306,109.8109,109.8109,19915.0
2023-02-01 12:55:00,114.92,115.03,114.82,114.86,34316.0,109.8109,109.916,109.7153,109.7535,34316.0
2023-02-01 13:00:00,114.87,115.02,114.83,114.95,29132.0,109.7631,109.9064,109.7249,109.8395,29132.0
2023-02-01 13:05:00,114.96,115.14,114.94,115.1,72967.0,109.8491,110.0211,109.83,109.9829,72967.0
2023-02-01 13:10:00,115.1,115.17,115.0,115.04,28886.0,109.9829,110.0498,109.8873,109.9255,28886.0
2023-02-01 13:15:00,115.04,115.1,114.94,114.97,22286.0,109.9255,109.9829,109.83,109.8586,22286.0
2023-02-01 13:20:00,114.99,115.0,114.7,114.72,40315.0,109.8778,109.8873,109.6006,109.6198,40315.0
2023-02-01 13:25:00,114.73,114.74,114.53,114.57,23333.0,109.6293,109.6389,109.4382,109.4764,23333.0
2023-02-01 13:30:00,114.53,115.03,114.53,114.78,38834.0,109.4382,109.916,109.4382,109.6771,38834.0
2023-02-01 13:35:00,114.81,114.81,114.42,114.53,53876.0,109.7058,109.7058,109.3331,109.4382,53876.0
2023-02-01 13:40:00,114.55,114.59,114.33,114.44,36979.0,109.4573,109.4955,109.2471,109.3522,36979.0
2023-02-01 13:45:00,114.44,114.45,114.24,114.32,71347.0,109.3522,109.3618,109.1611,109.2375,71347.0
2023-02-01 13:50:00,114.31,114.38,114.24,114.28,41096.0,109.228,109.2949,109.1611,109.1993,41096.0
2023-02-01 13:55:00,114.29,114.47,113.98,114.0,92978.0,109.2089,109.3809,108.9127,108.9318,92978.0
2023-02-01 14:00:00,114.16,114.43,113.69,114.14,50473.0,109.0847,109.3427,108.6356,109.0655,50473.0
2023-02-01 14:05:00,114.12,114.97,114.12,114.82,31294.0,109.0464,109.8586,109.0464,109.7153,31294.0
2023-02-01 14:10:00,114.77,115.09,114.69,114.71,23063.0,109.6675,109.9733,109.5911,109.6102,23063.0
2023-02-01 14:15:00,114.71,114.79,114.39,114.41,19313.0,109.6102,109.6866,109.3044,109.3235,19313.0
2023-02-01 14:20:00,114.4,114.51,114.36,114.51,22187.0,109.314,109.4191,109.2758,109.4191,22187.0
2023-02-01 14:25:00,114.5,114.5,114.26,114.27,15917.0,109.4095,109.4095,109.1802,109.1898,15917.0
2023-02-01 14:30:00,114.32,114.41,113.6,113.99,36101.0,109.2375,109.3235,108.5496,108.9222,36101.0
2023-02-01 14:35:00,113.98,115.05,113.87,115.0,55350.0,108.9127,109.9351,108.8075,109.8873,55350.0
2023-02-01 14:40:00,115.0,115.47,114.8,115.38,64114.0,109.8873,110.3364,109.6962,110.2504,64114.0
2023-02-01 14:45:00,115.44,115.82,115.24,115.53,33729.0,110.3077,110.6709,110.1166,110.3937,33729.0
2023-02-01 14:50:00,115.6,115.95,115.58,115.7,42997.0,110.4606,110.7951,110.4415,110.5562,42997.0
2023-02-01 14:55:00,115.73,115.88,115.53,115.78,33229.0,110.5849,110.7282,110.3937,110.6326,33229.0
2023-02-01 15:00:00,115.74,116.5,115.74,116.49,43976.0,110.5944,111.3206,110.5944,111.3111,43976.0
2023-02-01 15:05:00,116.49,117.03,116.46,116.93,63245.0,111.3111,111.8271,111.2824,111.7315,63245.0
2023-02-01 15:10:00,116.94,116.94,116.42,116.47,30495.0,111.7411,111.7411,111.2442,111.292,30495.0
2023-02-01 15:15:00,116.47,116.47,116.06,116.32,33274.0,111.292,111.292,110.9002,111.1486,33274.0
2023-02-01 15:20:00,116.34,116.46,116.05,116.26,49521.0,111.1677,111.2824,110.8906,111.0913,49521.0
2023-02-01 15:25:00,116.29,116.55,116.23,116.45,28606.0,111.12,111.3684,111.0626,111.2728,28606.0
2023-02-01 15:30:00,116.46,116.93,116.43,116.92,42847.0,111.2824,111.7315,111.2537,111.722,42847.0
2023-02-01 15:35:00,116.96,117.24,116.92,117.23,78382.0,111.7602,112.0277,111.722,112.0182,78382.0
2023-02-01 15:40:00,117.25,117.7,117.04,117.11,71492.0,112.0373,112.4673,111.8366,111.9035,71492.0
2023-02-01 15:45:00,117.11,117.35,116.68,116.69,118306.0,111.9035,112.1328,111.4926,111.5022,118306.0
2023-02-01 15:50:00,116.62,116.62,116.23,116.43,151656.0,111.4353,111.4353,111.0626,111.2537,151656.0
2023-02-01 15:55:00,116.4,116.53,116.24,116.37,331353.0,111.2251,111.3493,111.0722,111.1964,331353.0
2023-02-02 09:30:00,118.2,120.43,117.51,120.43,121545.0,112.945,115.0759,112.2857,115.0759,121545.0
2023-02-02 09:35:00,120.37,120.55,119.59,119.59,144020.0,115.0186,115.1906,114.2732,114.2732,144020.0
2023-02-02 09:40:00,119.6,120.11,119.49,120.11,73045.0,114.2828,114.7701,114.1777,114.7701,73045.0
2023-02-02 09:45:00,120.17,120.84,119.99,120.68,66687.0,114.8275,115.4677,114.6555,115.3148,66687.0
2023-02-02 09:50:00,120.64,120.86,120.13,120.49,25463.0,115.2766,115.4868,114.7892,115.1332,25463.0
2023-02-02 09:55:00,120.48,120.53,119.75,119.91,69185.0,115.1237,115.1715,114.4261,114.579,69185.0
2023-02-02 10:00:00,119.95,120.79,119.77,120.56,39071.0,114.6172,115.4199,114.4452,115.2001,39071.0
2023-02-02 10:05:00,120.59,121.28,120.37,121.23,110751.0,115.2288,115.8881,115.0186,115.8403,110751.0
2023-02-02 10:10:00,121.23,121.37,120.89,121.35,37823.0,115.8403,115.9741,115.5155,115.955,37823.0
2023-02-02 10:15:00,121.36,122.03,121.25,121.98,44020.0,115.9646,116.6048,115.8594,116.557,44020.0
2023-02-02 10:20:00,122.02,122.85,122.02,122.71,120667.0,116.5952,117.3883,116.5952,117.2545,120667.0
2023-02-02 10:25:00,122.69,122.84,122.57,122.71,81788.0,117.2354,117.3788,117.1208,117.2545,81788.0
2023-02-02 10:30:00,122.71,122.94,122.38,122.38,57821.0,117.2545,117.4743,116.9392,116.9392,57821.0
2023-02-02 10:35:00,122.37,122.69,122.03,122.6,41483.0,116.9297,117.2354,116.6048,117.1494,41483.0
2023-02-02 10:40:00,122.61,122.7,122.27,122.51,25409.0,117.159,117.245,116.8341,117.0634,25409.0
2023-02-02 10:45:00,122.52,122.74,122.27,122.48,41116.0,117.073,117.2832,116.8341,117.0348,41116.0
2023-02-02 10:50:00,122.43,122.57,122.26,122.55,64517.0,116.987,117.1208,116.8245,117.1017,64517.0
2023-02-02 10:55:00,122.52,122.84,122.51,122.77,36979.0,117.073,117.3788,117.0634,117.3119,36979.0
2023-02-02 11:00:00,122.76,123.09,122.68,123.0,80830.0,117.3023,117.6176,117.2259,117.5316,80830.0
2023-02-02 11:05:00,122.95,123.03,122.3,122.41,41553.0,117.4839,117.5603,116.8628,116.9679,41553.0
2023-02-02 11:10:00,122.42,122.94,122.37,122.66,102600.0,116.9774,117.4743,116.9297,117.2068,102600.0
2023-02-02 11:15:00,122.63,122.67,121.57,121.79,72156.0,117.1781,117.2163,116.1652,116.3754,72156.0
2023-02-02 11:20:00,121.72,122.3,121.72,122.25,26013.0,116.3086,116.8628,116.3086,116.815,26013.0
2023-02-02 11:25:00,122.25,122.6,122.21,122.39,22973.0,116.815,117.1494,116.7768,116.9488,22973.0
2023-02-02 11:30:00,122.39,122.39,122.03,122.18,29912.0,116.9488,116.9488,116.6048,116.7481,29912.0
2023-02-02 11:35:00,122.15,122.32,121.95,121.95,66296.0,116.7194,116.8819,116.5283,116.5283,66296.0
2023-02-02 11:40:00,121.97,122.03,121.48,121.5,47935.0,116.5474,116.6048,116.0792,116.0983,47935.0
2023-02-02 11:45:00,121.5,121.95,121.5,121.64,28686.0,116.0983,116.5283,116.0983,116.2321,28686.0
2023-02-02 11:50:00,121.65,121.7,121.47,121.58,37678.0,116.2417,116.2894,116.0697,116.1748,37678.0
2023-02-02 11:55:00,121.59,121.91,121.48,121.72,28502.0,116.1843,116.4901,116.0792,116.3086,28502.0
2023-02-02 12:00:00,121.7,121.74,121.41,121.44,45449.0,116.2894,116.3277,116.0123,116.041,45449.0
2023-02-02 12:05:00,121.44,121.47,121.25,121.3,104366.0,116.041,116.0697,115.8594,115.9072,104366.0
2023-02-02 12:10:00,121.28,121.64,121.28,121.63,30733.0,115.8881,116.2321,115.8881,116.2226,30733.0
2023-02-02 12:15:00,121.63,121.71,121.37,121.5,21443.0,116.2226,116.299,115.9741,116.0983,21443.0
2023-02-02 12:20:00,121.54,121.64,121.45,121.6,18463.0,116.1366,116.2321,116.0506,116.1939,18463.0
2023-02-02 12:25:00,121.6,122.13,121.54,122.06,75508.0,116.1939,116.7003,116.1366,116.6334,75508.0
2023-02-02 12:30:00,122.01,122.06,121.79,121.9,32893.0,116.5857,116.6334,116.3754,116.4805,32893.0
2023-02-02 12:35:00,121.91,122.04,121.75,121.91,26264.0,116.4901,116.6143,116.3372,116.4901,26264.0
2023-02-02 12:40:00,121.92,121.97,121.78,121.93,18924.0,116.4997,116.5474,116.3659,116.5092,18924.0
2023-02-02 12:45:00,121.96,121.96,121.63,121.81,13073.0,116.5379,116.5379,116.2226,116.3945,13073.0
2023-02-02 12:50:00,121.8,121.84,121.65,121.82,15805.0,116.385,116.4232,116.2417,116.4041,15805.0
2023-02-02 12:55:00,121.8,122.04,121.7,122.0,21707.0,116.385,116.6143,116.2894,116.5761,21707.0
2023-02-02 13:00:00,121.99,122.16,121.99,122.16,34213.0,116.5665,116.729,116.5665,116.729,34213.0
2023-02-02 13:05:00,122.17,122.17,121.97,122.02,13079.0,116.7385,116.7385,116.5474,116.5952,13079.0
2023-02-02 13:10:00,122.01,122.03,121.75,121.83,23068.0,116.5857,116.6048,116.3372,116.4137,23068.0
2023-02-02 13:15:00,121.83,121.88,121.68,121.87,13578.0,116.4137,116.4614,116.2703,116.4519,13578.0
2023-02-02 13:20:00,121.86,121.87,121.77,121.86,13062.0,116.4423,116.4519,116.3563,116.4423,13062.0
2023-02-02 13:25:00,121.86,121.88,121.64,121.82,12352.0,116.4423,116.4614,116.2321,116.4041,12352.0
2023-02-02 13:30:00,121.82,122.27,121.73,122.21,55909.0,116.4041,116.8341,116.3181,116.7768,55909.0
2023-02-02 13:35:00,122.23,122.33,122.16,122.16,13519.0,116.7959,116.8914,116.729,116.729,13519.0
2023-02-02 13:40:00,122.17,122.18,121.85,121.92,41929.0,116.7385,116.7481,116.4328,116.4997,41929.0
2023-02-02 13:45:00,121.91,122.11,121.86,121.86,17724.0,116.4901,116.6812,116.4423,116.4423,17724.0
2023-02-02 13:50:00,121.86,121.94,121.83,121.85,13281.0,116.4423,116.5188,116.4137,116.4328,13281.0
2023-02-02 13:55:00,121.87,121.87,121.66,121.79,19180.0,116.4519,116.4519,116.2512,116.3754,19180.0
2023-02-02 14:00:00,121.81,121.98,121.79,121.8,13099.0,116.3945,116.557,116.3754,116.385,13099.0
2023-02-02 14:05:00,121.8,121.85,121.68,121.73,25474.0,116.385,116.4328,116.2703,116.3181,25474.0
2023-02-02 14:10:00,121.72,121.79,121.51,121.7,26005.0,116.3086,116.3754,116.1079,116.2894,26005.0
2023-02-02 14:15:00,121.67,121.79,121.64,121.75,17313.0,116.2608,116.3754,116.2321,116.3372,17313.0
2023-02-02 14:20:00,121.75,121.91,121.67,121.88,29288.0,116.3372,116.4901,116.2608,116.4614,29288.0
2023-02-02 14:25:00,121.88,122.46,121.87,122.41,46825.0,116.4614,117.0157,116.4519,116.9679,46825.0
2023-02-02 14:30:00,122.41,122.45,121.64,121.7,41242.0,116.9679,117.0061,116.2321,116.2894,41242.0
2023-02-02 14:35:00,121.73,121.97,121.61,121.68,24040.0,116.3181,116.5474,116.2034,116.2703,24040.0
2023-02-02 14:40:00,121.68,121.82,121.63,121.82,36161.0,116.2703,116.4041,116.2226,116.4041,36161.0
2023-02-02 14:45:00,121.83,121.83,121.44,121.64,71778.0,116.4137,116.4137,116.041,116.2321,71778.0
2023-02-02 14:50:00,121.65,121.85,121.5,121.61,74684.0,116.2417,116.4328,116.0983,116.2034,74684.0
2023-02-02 14:55:00,121.59,121.6,121.02,121.02,60719.0,116.1843,116.1939,115.6397,115.6397,60719.0
2023-02-02 15:00:00,121.04,121.21,120.88,121.02,58460.0,115.6588,115.8212,115.5059,115.6397,58460.0
2023-02-02 15:05:00,121.06,121.06,120.73,120.97,96008.0,115.6779,115.6779,115.3626,115.5919,96008.0
2023-02-02 15:10:00,120.98,121.37,120.94,121.34,63795.0,115.6015,115.9741,115.5632,115.9454,63795.0
2023-02-02 15:15:00,121.37,121.46,121.24,121.34,30218.0,115.9741,116.0601,115.8499,115.9454,30218.0
2023-02-02 15:20:00,121.34,121.46,121.08,121.46,39937.0,115.9454,116.0601,115.697,116.0601,39937.0
2023-02-02 15:25:00,121.44,121.55,121.13,121.42,29886.0,116.041,116.1461,115.7448,116.0219,29886.0
2023-02-02 15:30:00,121.43,121.74,121.43,121.69,27919.0,116.0314,116.3277,116.0314,116.2799,27919.0
2023-02-02 15:35:00,121.7,121.77,121.4,121.45,34916.0,116.2894,116.3563,116.0028,116.0506,34916.0
2023-02-02 15:40:00,121.47,121.69,121.39,121.46,51631.0,116.0697,116.2799,115.9932,116.0601,51631.0
2023-02-02 15:45:00,121.44,121.68,121.39,121.63,57388.0,116.041,116.2703,115.9932,116.2226,57388.0
2023-02-02 15:50:00,121.6,121.96,121.5,121.95,96701.0,116.1939,116.5379,116.0983,116.5283,96701.0
2023-02-02 15:55:00,121.96,122.12,121.79,121.8,235303.0,116.5379,116.6908,116.3754,116.385,235303.0
2023-02-03 09:30:00,118.79,119.0,117.75,118.23,109299.0,114.0696,114.2713,113.071,113.5319,109299.0
2023-02-03 09:35:00,118.12,119.68,118.11,119.6,31457.0,113.4263,114.9243,113.4166,114.8474,31457.0
2023-02-03 09:40:00,119.57,120.06,119.52,120.0,17826.0,114.8186,115.2892,114.7706,115.2315,17826.0
2023-02-03 09:45:00,120.0,121.08,119.82,120.98,30465.0,115.2315,116.2686,115.0587,116.1726,30465.0
2023-02-03 09:50:00,121.02,121.55,120.8,121.55,47514.0,116.211,116.72,115.9998,116.72,47514.0
2023-02-03 09:55:00,121.54,121.8,120.93,121.03,27258.0,116.7104,116.96,116.1246,116.2206,27258.0
2023-02-03 10:00:00,120.97,121.63,120.8,121.4,33897.0,116.163,116.7968,115.9998,116.5759,33897.0
2023-02-03 10:05:00,121.44,121.45,120.97,121.32,16582.0,116.6143,116.6239,116.163,116.4991,16582.0
2023-02-03 10:10:00,121.29,121.53,121.03,121.47,15963.0,116.4703,116.7007,116.2206,116.6431,15963.0
2023-02-03 10:15:00,121.52,121.91,121.32,121.37,37802.0,116.6911,117.0656,116.4991,116.5471,37802.0
2023-02-03 10:20:00,121.41,121.82,121.36,121.71,12052.0,116.5855,116.9792,116.5375,116.8736,12052.0
2023-02-03 10:25:00,121.77,121.85,121.64,121.64,19851.0,116.9312,117.008,116.8064,116.8064,19851.0
2023-02-03 10:30:00,121.69,122.08,121.69,122.06,18033.0,116.8544,117.2289,116.8544,117.2097,18033.0
2023-02-03 10:35:00,122.05,122.14,121.9,122.11,15430.0,117.2001,117.2865,117.056,117.2577,15430.0
2023-02-03 10:40:00,122.03,122.1,121.67,122.05,20926.0,117.1809,117.2481,116.8352,117.2001,20926.0
2023-02-03 10:45:00,122.04,122.17,121.84,122.17,16221.0,117.1905,117.3153,116.9984,117.3153,16221.0
2023-02-03 10:50:00,122.13,122.13,121.63,121.84,44425.0,117.2769,117.2769,116.7968,116.9984,44425.0
2023-02-03 10:55:00,121.83,121.96,121.57,121.85,38904.0,116.9888,117.1137,116.7392,117.008,38904.0
2023-02-03 11:00:00,121.88,121.95,121.69,121.69,14231.0,117.0368,117.1041,116.8544,116.8544,14231.0
2023-02-03 11:05:00,121.7,121.87,121.6,121.67,21064.0,116.864,117.0272,116.768,116.8352,21064.0
2023-02-03 11:10:00,121.7,121.94,121.7,121.83,17369.0,116.864,117.0945,116.864,116.9888,17369.0
2023-02-03 11:15:00,121.83,122.07,121.77,121.77,21517.0,116.9888,117.2193,116.9312,116.9312,21517.0
2023-02-03 11:20:00,121.74,121.97,121.66,121.77,12220.0,116.9024,117.1233,116.8256,116.9312,12220.0
2023-02-03 11:25:00,121.67,121.9,121.49,121.85,14689.0,116.8352,117.056,116.6623,117.008,14689.0
2023-02-03 11:30:00,121.87,122.01,121.79,121.98,11235.0,117.0272,117.1617,116.9504,117.1329,11235.0
2023-02-03 11:35:00,121.99,122.06,121.69,121.81,16218.0,117.1425,117.2097,116.8544,116.9696,16218.0
2023-02-03 11:40:00,121.8,122.07,121.69,121.87,20224.0,116.96,117.2193,116.8544,117.0272,20224.0
2023-02-03 11:45:00,121.94,122.02,121.69,121.7,22481.0,117.0945,117.1713,116.8544,116.864,22481.0
2023-02-03 11:50:00,121.7,121.98,121.66,121.83,16474.0,116.864,117.1329,116.8256,116.9888,16474.0
2023-02-03 11:55:00,121.85,121.97,121.7,121.76,15156.0,117.008,117.1233,116.864,116.9216,15156.0
2023-02-03 12:00:00,121.74,121.84,121.7,121.82,13136.0,116.9024,116.9984,116.864,116.9792,13136.0
2023-02-03 12:05:00,121.82,121.99,121.8,121.99,9270.0,116.9792,117.1425,116.96,117.1425,9270.0
2023-02-03 12:10:00,121.98,122.09,121.89,122.09,9627.0,117.1329,117.2385,117.0464,117.2385,9627.0
2023-02-03 12:15:00,122.08,122.1,121.95,122.09,15122.0,117.2289,117.2481,117.1041,117.2385,15122.0
2023-02-03 12:20:00,122.09,122.54,122.05,122.51,19963.0,117.2385,117.6706,117.2001,117.6418,19963.0
2023-02-03 12:25:00,122.48,122.6,122.44,122.44,16588.0,117.613,117.7282,117.5746,117.5746,16588.0
2023-02-03 12:30:00,122.42,122.67,122.42,122.67,26162.0,117.5554,117.7954,117.5554,117.7954,26162.0
2023-02-03 12:35:00,122.69,123.01,122.69,122.89,13471.0,117.8147,118.1219,117.8147,118.0067,13471.0
2023-02-03 12:40:00,122.88,123.04,122.86,122.86,16085.0,117.9971,118.1507,117.9779,117.9779,16085.0
2023-02-03 12:45:00,122.86,122.89,122.77,122.86,19753.0,117.9779,118.0067,117.8915,117.9779,19753.0
2023-02-03 12:50:00,122.79,122.92,122.46,122.53,9097.0,117.9107,118.0355,117.5938,117.661,9097.0
2023-02-03 12:55:00,122.47,122.56,122.08,122.26,20937.0,117.6034,117.6898,117.2289,117.4017,20937.0
2023-02-03 13:00:00,122.23,122.31,122.09,122.09,24031.0,117.3729,117.4498,117.2385,117.2385,24031.0
2023-02-03 13:05:00,122.11,122.3,121.93,121.93,25331.0,117.2577,117.4402,117.0849,117.0849,25331.0
2023-02-03 13:10:00,121.94,122.14,121.8,122.14,8994.0,117.0945,117.2865,116.96,117.2865,8994.0
2023-02-03 13:15:00,122.14,122.54,122.09,122.48,26417.0,117.2865,117.6706,117.2385,117.613,26417.0
2023-02-03 13:20:00,122.48,122.64,122.19,122.21,22781.0,117.613,117.7666,117.3345,117.3537,22781.0
2023-02-03 13:25:00,122.21,122.21,121.93,121.98,23284.0,117.3537,117.3537,117.0849,117.1329,23284.0
2023-02-03 13:30:00,121.98,121.99,121.68,121.68,14611.0,117.1329,117.1425,116.8448,116.8448,14611.0
2023-02-03 13:35:00,121.7,122.11,121.65,122.03,28092.0,116.864,117.2577,116.816,117.1809,28092.0
2023-02-03 13:40:00,122.04,122.04,121.57,121.63,19963.0,117.1905,117.1905,116.7392,116.7968,19963.0
2023-02-03 13:45:00,121.62,121.86,121.44,121.81,21720.0,116.7872,117.0176,116.6143,116.9696,21720.0
2023-02-03 13:50:00,121.84,121.98,121.82,121.9,11816.0,116.9984,117.1329,116.9792,117.056,11816.0
2023-02-03 13:55:00,121.87,122.01,121.85,121.86,15944.0,117.0272,117.1617,117.008,117.0176,15944.0
2023-02-03 14:00:00,121.87,121.97,121.76,121.91,11518.0,117.0272,117.1233,116.9216,117.0656,11518.0
2023-02-03 14:05:00,121.94,121.96,121.79,121.94,24280.0,117.0945,117.1137,116.9504,117.0945,24280.0
2023-02-03 14:10:00,121.94,122.04,121.79,121.96,23428.0,117.0945,117.1905,116.9504,117.1137,23428.0
2023-02-03 14:15:00,121.95,121.97,121.65,121.72,12488.0,117.1041,117.1233,116.816,116.8832,12488.0
2023-02-03 14:20:00,121.74,121.77,121.44,121.47,13477.0,116.9024,116.9312,116.6143,116.6431,13477.0
2023-02-03 14:25:00,121.47,121.8,121.38,121.75,20970.0,116.6431,116.96,116.5567,116.912,20970.0
2023-02-03 14:30:00,121.74,121.79,121.49,121.62,47496.0,116.9024,116.9504,116.6623,116.7872,47496.0
2023-02-03 14:35:00,121.65,121.82,121.63,121.72,12552.0,116.816,116.9792,116.7968,116.8832,12552.0
2023-02-03 14:40:00,121.69,121.71,121.43,121.43,13143.0,116.8544,116.8736,116.6047,116.6047,13143.0
2023-02-03 14:45:00,121.4,121.51,121.18,121.48,31770.0,116.5759,116.6815,116.3647,116.6527,31770.0
2023-02-03 14:50:00,121.51,121.6,121.33,121.6,18356.0,116.6815,116.768,116.5087,116.768,18356.0
2023-02-03 14:55:00,121.56,121.62,121.28,121.47,29486.0,116.7296,116.7872,116.4607,116.6431,29486.0
2023-02-03 15:00:00,121.41,121.41,121.24,121.37,27231.0,116.5855,116.5855,116.4223,116.5471,27231.0
2023-02-03 15:05:00,121.37,121.41,120.98,121.17,32692.0,116.5471,116.5855,116.1726,116.3551,32692.0
2023-02-03 15:10:00,121.16,121.47,121.11,121.45,10938.0,116.3455,116.6431,116.2974,116.6239,10938.0
2023-02-03 15:15:00,121.42,121.69,121.31,121.5,27001.0,116.5951,116.8544,116.4895,116.6719,27001.0
2023-02-03 15:20:00,121.53,121.56,121.38,121.47,26112.0,116.7007,116.7296,116.5567,116.6431,26112.0
2023-02-03 15:25:00,121.5,121.58,121.37,121.44,22639.0,116.6719,116.7488,116.5471,116.6143,22639.0
2023-02-03 15:30:00,121.44,121.48,121.23,121.28,58393.0,116.6143,116.6527,116.4127,116.4607,58393.0
2023-02-03 15:35:00,121.27,121.3,121.04,121.22,40716.0,116.4511,116.4799,116.2302,116.4031,40716.0
2023-02-03 15:40:00,121.21,121.27,121.11,121.15,41027.0,116.3935,116.4511,116.2974,116.3358,41027.0
2023-02-03 15:45:00,121.15,121.21,120.92,121.0,56133.0,116.3358,116.3935,116.115,116.1918,56133.0
2023-02-03 15:50:00,121.0,121.46,121.0,121.45,92489.0,116.1918,116.6335,116.1918,116.6239,92489.0
2023-02-03 15:55:00,121.47,121.55,121.28,121.42,155800.0,116.6431,116.72,116.4607,116.5951,155800.0
2023-02-06 09:30:00,119.62,120.06,119.16,119.41,53671.0,114.8666,115.2892,114.4249,114.665,53671.0
2023-02-06 09:35:00,119.49,119.69,119.26,119.69,10588.0,114.7418,114.9339,114.521,114.9339,10588.0
2023-02-06 09:40:00,119.63,119.71,119.2,119.21,7573.0,114.8762,114.9531,114.4633,114.4729,7573.0
2023-02-06 09:45:00,119.13,119.44,118.77,118.78,28762.0,114.3961,114.6938,114.0504,114.06,28762.0
2023-02-06 09:50:00,118.65,118.93,118.48,118.75,40735.0,113.9352,114.2041,113.7719,114.0312,40735.0
2023-02-06 09:55:00,118.73,118.98,118.66,118.95,13980.0,114.012,114.2521,113.9448,114.2233,13980.0
2023-02-06 10:00:00,118.95,119.22,118.79,119.01,21363.0,114.2233,114.4825,114.0696,114.2809,21363.0
2023-02-06 10:05:00,118.99,119.02,118.67,118.68,8966.0,114.2617,114.2905,113.9544,113.964,8966.0
2023-02-06 10:10:00,118.67,118.67,118.29,118.31,16897.0,113.9544,113.9544,113.5895,113.6087,16897.0
2023-02-06 10:15:00,118.28,118.31,117.83,118.0,14785.0,113.5799,113.6087,113.1478,113.311,14785.0
2023-02-06 10:20:00,117.97,118.16,117.73,118.03,41531.0,113.2822,113.4647,113.0517,113.3398,41531.0
2023-02-06 10:25:00,118.03,118.31,118.03,118.22,32404.0,113.3398,113.6087,113.3398,113.5223,32404.0
2023-02-06 10:30:00,118.22,118.26,117.94,118.06,22202.0,113.5223,113.5607,113.2534,113.3686,22202.0
2023-02-06 10:35:00,118.06,118.06,117.6,117.74,15773.0,113.3686,113.3686,112.9269,113.0614,15773.0
2023-02-06 10:40:00,117.73,118.23,117.68,117.95,19398.0,113.0517,113.5319,113.0037,113.263,19398.0
2023-02-06 10:45:00,117.88,117.95,117.73,117.93,12707.0,113.1958,113.263,113.0517,113.2438,12707.0
2023-02-06 10:50:00,117.98,118.37,117.98,118.27,15079.0,113.2918,113.6663,113.2918,113.5703,15079.0
2023-02-06 10:55:00,118.27,118.4,118.19,118.33,10074.0,113.5703,113.6951,113.4935,113.6279,10074.0
2023-02-06 11:00:00,118.36,118.45,118.2,118.36,8963.0,113.6567,113.7431,113.5031,113.6567,8963.0
2023-02-06 11:05:00,118.31,118.77,118.3,118.49,21769.0,113.6087,114.0504,113.5991,113.7815,21769.0
2023-02-06 11:10:00,118.54,118.65,118.32,118.37,8052.0,113.8296,113.9352,113.6183,113.6663,8052.0
2023-02-06 11:15:00,118.41,118.74,118.41,118.6,11754.0,113.7047,114.0216,113.7047,113.8872,11754.0
2023-02-06 11:20:00,118.59,118.61,118.24,118.34,10440.0,113.8776,113.8968,113.5415,113.6375,10440.0
2023-02-06 11:25:00,118.34,118.55,118.34,118.45,7105.0,113.6375,113.8392,113.6375,113.7431,7105.0
2023-02-06 11:30:00,118.53,118.77,118.48,118.52,17765.0,113.82,114.0504,113.7719,113.8104,17765.0
2023-02-06 11:35:00,118.47,118.47,118.18,118.22,8186.0,113.7623,113.7623,113.4839,113.5223,8186.0
2023-02-06 11:40:00,118.3,118.36,118.17,118.32,6874.0,113.5991,113.6567,113.4743,113.6183,6874.0
2023-02-06 11:45:00,118.34,118.49,118.24,118.28,7423.0,113.6375,113.7815,113.5415,113.5799,7423.0
2023-02-06 11:50:00,118.32,118.32,118.04,118.17,10588.0,113.6183,113.6183,113.3494,113.4743,10588.0
2023-02-06 11:55:00,118.16,118.32,118.11,118.26,12008.0,113.4647,113.6183,113.4166,113.5607,12008.0
2023-02-06 12:00:00,118.29,118.32,118.15,118.21,14228.0,113.5895,113.6183,113.4551,113.5127,14228.0
2023-02-06 12:05:00,118.22,118.32,118.15,118.19,13501.0,113.5223,113.6183,113.4551,113.4935,13501.0
2023-02-06 12:10:00,118.18,118.29,118.05,118.18,9745.0,113.4839,113.5895,113.359,113.4839,9745.0
2023-02-06 12:15:00,118.14,118.27,118.07,118.12,11154.0,113.4455,113.5703,113.3782,113.4263,11154.0
2023-02-06 12:20:00,118.11,118.33,118.02,118.3,11592.0,113.4166,113.6279,113.3302,113.5991,11592.0
2023-02-06 12:25:00,118.33,118.39,118.23,118.27,10979.0,113.6279,113.6855,113.5319,113.5703,10979.0
2023-02-06 12:30:00,118.3,118.55,118.3,118.43,6991.0,113.5991,113.8392,113.5991,113.7239,6991.0
2023-02-06 12:35:00,118.39,118.44,118.22,118.27,15605.0,113.6855,113.7335,113.5223,113.5703,15605.0
2023-02-06 12:40:00,118.3,118.4,118.05,118.05,12644.0,113.5991,113.6951,113.359,113.359,12644.0
2023-02-06 12:45:00,118.08,118.36,118.08,118.29,13774.0,113.3878,113.6567,113.3878,113.5895,13774.0
2023-02-06 12:50:00,118.3,118.3,118.08,118.17,14761.0,113.5991,113.5991,113.3878,113.4743,14761.0
2023-02-06 12:55:00,118.14,118.15,118.02,118.07,16734.0,113.4455,113.4551,113.3302,113.3782,16734.0
2023-02-06 13:00:00,118.06,118.06,117.81,117.83,8589.0,113.3686,113.3686,113.1286,113.1478,8589.0
2023-02-06 13:05:00,117.84,117.94,117.78,117.87,10688.0,113.1574,113.2534,113.0998,113.1862,10688.0
2023-02-06 13:10:00,117.86,118.07,117.65,118.06,16657.0,113.1766,113.3782,112.9749,113.3686,16657.0
2023-02-06 13:15:00,118.07,118.17,117.98,118.17,7851.0,113.3782,113.4743,113.2918,113.4743,7851.0
2023-02-06 13:20:00,118.14,118.22,118.13,118.18,6735.0,113.4455,113.5223,113.4359,113.4839,6735.0
2023-02-06 13:25:00,118.16,118.22,118.05,118.11,11247.0,113.4647,113.5223,113.359,113.4166,11247.0
2023-02-06 13:30:00,118.08,118.16,117.89,117.89,11279.0,113.3878,113.4647,113.2054,113.2054,11279.0
2023-02-06 13:35:00,117.9,118.0,117.87,117.93,10859.0,113.215,113.311,113.1862,113.2438,10859.0
2023-02-06 13:40:00,117.97,117.99,117.79,117.91,7266.0,113.2822,113.3014,113.1094,113.2246,7266.0
2023-02-06 13:45:00,117.93,117.93,117.71,117.83,9649.0,113.2438,113.2438,113.0325,113.1478,9649.0
2023-02-06 13:50:00,117.78,117.99,117.78,117.83,8565.0,113.0998,113.3014,113.0998,113.1478,8565.0
2023-02-06 13:55:00,117.81,118.02,117.79,117.96,7260.0,113.1286,113.3302,113.1094,113.2726,7260.0
2023-02-06 14:00:00,117.96,118.24,117.96,118.1,10120.0,113.2726,113.5415,113.2726,113.407,10120.0
2023-02-06 14:05:00,118.02,118.13,118.02,118.08,7969.0,113.3302,113.4359,113.3302,113.3878,7969.0
2023-02-06 14:10:00,118.09,118.14,117.98,117.98,5565.0,113.3974,113.4455,113.2918,113.2918,5565.0
2023-02-06 14:15:00,118.01,118.15,117.99,118.0,9963.0,113.3206,113.4551,113.3014,113.311,9963.0
2023-02-06 14:20:00,117.99,118.01,117.83,117.83,12474.0,113.3014,113.3206,113.1478,113.1478,12474.0
2023-02-06 14:25:00,117.81,117.83,117.61,117.61,22518.0,113.1286,113.1478,112.9365,112.9365,22518.0
2023-02-06 14:30:00,117.61,117.66,117.45,117.47,21316.0,112.9365,112.9845,112.7829,112.8021,21316.0
2023-02-06 14:35:00,117.47,117.54,117.38,117.51,13497.0,112.8021,112.8693,112.7157,112.8405,13497.0
2023-02-06 14:40:00,117.49,117.62,117.39,117.6,30370.0,112.8213,112.9461,112.7253,112.9269,30370.0
2023-02-06 14:45:00,117.6,117.66,117.48,117.62,17986.0,112.9269,112.9845,112.8117,112.9461,17986.0
2023-02-06 14:50:00,117.59,117.7,117.48,117.68,21685.0,112.9173,113.0229,112.8117,113.0037,21685.0
2023-02-06 14:55:00,117.7,117.85,117.68,117.83,22889.0,113.0229,113.167,113.0037,113.1478,22889.0
2023-02-06 15:00:00,117.81,117.84,117.7,117.73,15778.0,113.1286,113.1574,113.0229,113.0517,15778.0
2023-02-06 15:05:00,117.74,117.76,117.59,117.75,20428.0,113.0614,113.0806,112.9173,113.071,20428.0
2023-02-06 15:10:00,117.73,117.88,117.64,117.87,13993.0,113.0517,113.1958,112.9653,113.1862,13993.0
2023-02-06 15:15:00,117.85,117.86,117.74,117.78,19327.0,113.167,113.1766,113.0614,113.0998,19327.0
2023-02-06 15:20:00,117.79,117.81,117.55,117.55,13315.0,113.1094,113.1286,112.8789,112.8789,13315.0
2023-02-06 15:25:00,117.54,117.62,117.44,117.59,16025.0,112.8693,112.9461,112.7733,112.9173,16025.0
2023-02-06 15:30:00,117.58,117.73,117.46,117.65,26430.0,112.9077,113.0517,112.7925,112.9749,26430.0
2023-02-06 15:35:00,117.67,117.94,117.66,117.89,33835.0,112.9941,113.2534,112.9845,113.2054,33835.0
2023-02-06 15:40:00,117.9,117.94,117.66,117.7,52654.0,113.215,113.2534,112.9845,113.0229,52654.0
2023-02-06 15:45:00,117.69,117.78,117.58,117.65,36349.0,113.0133,113.0998,112.9077,112.9749,36349.0
2023-02-06 15:50:00,117.59,117.92,117.58,117.83,59122.0,112.9173,113.2342,112.9077,113.1478,59122.0
2023-02-06 15:55:00,117.81,117.82,117.56,117.64,149915.0,113.1286,113.1382,112.8885,112.9653,149915.0
2023-02-07 09:30:00,117.55,118.21,117.35,117.89,49181.0,112.8789,113.5127,112.6868,113.2054,49181.0
2023-02-07 09:35:00,118.01,118.97,118.01,118.96,27995.0,113.3206,114.2425,113.3206,114.2329,27995.0
2023-02-07 09:40:00,118.92,119.48,118.91,119.45,26462.0,114.1945,114.7322,114.1849,114.7034,26462.0
2023-02-07 09:45:00,119.39,119.47,118.92,119.16,29449.0,114.6458,114.7226,114.1945,114.4249,29449.0
2023-02-07 09:50:00,119.19,119.54,118.89,119.11,17046.0,114.4537,114.7898,114.1657,114.3769,17046.0
2023-02-07 09:55:00,119.23,119.29,119.08,119.21,11782.0,114.4921,114.5498,114.3481,114.4729,11782.0
2023-02-07 10:00:00,119.18,119.32,119.05,119.17,13451.0,114.4441,114.5786,114.3193,114.4345,13451.0
2023-02-07 10:05:00,119.16,119.42,119.0,119.3,19944.0,114.4249,114.6746,114.2713,114.5594,19944.0
2023-02-07 10:10:00,119.26,119.38,119.12,119.17,22381.0,114.521,114.6362,114.3865,114.4345,22381.0
2023-02-07 10:15:00,119.19,119.41,119.13,119.23,17477.0,114.4537,114.665,114.3961,114.4921,17477.0
2023-02-07 10:20:00,119.24,119.25,118.87,118.92,10260.0,114.5017,114.5113,114.1464,114.1945,10260.0
2023-02-07 10:25:00,118.98,119.03,118.7,118.84,12878.0,114.2521,114.3001,113.9832,114.1176,12878.0
2023-02-07 10:30:00,118.85,118.98,118.6,118.67,21042.0,114.1272,114.2521,113.8872,113.9544,21042.0
2023-02-07 10:35:00,118.71,119.1,118.63,119.09,9290.0,113.9928,114.3673,113.916,114.3577,9290.0
2023-02-07 10:40:00,119.11,119.12,118.89,119.05,12488.0,114.3769,114.3865,114.1657,114.3193,12488.0
2023-02-07 10:45:00,119.03,119.11,118.93,119.1,19257.0,114.3001,114.3769,114.2041,114.3673,19257.0
2023-02-07 10:50:00,119.12,119.36,119.04,119.1,13000.0,114.3865,114.617,114.3097,114.3673,13000.0
2023-02-07 10:55:00,119.1,119.14,118.8,118.89,10594.0,114.3673,114.4057,114.0792,114.1657,10594.0
2023-02-07 11:00:00,118.91,118.94,118.6,118.6,45446.0,114.1849,114.2137,113.8872,113.8872,45446.0
2023-02-07 11:05:00,118.62,118.9,118.59,118.89,14062.0,113.9064,114.1753,113.8776,114.1657,14062.0
2023-02-07 11:10:00,118.87,119.04,118.84,119.0,8442.0,114.1464,114.3097,114.1176,114.2713,8442.0
2023-02-07 11:15:00,119.04,119.07,118.79,118.81,8485.0,114.3097,114.3385,114.0696,114.0888,8485.0
2023-02-07 11:20:00,118.8,118.92,118.78,118.84,8684.0,114.0792,114.1945,114.06,114.1176,8684.0
2023-02-07 11:25:00,118.84,119.07,118.84,119.07,14719.0,114.1176,114.3385,114.1176,114.3385,14719.0
2023-02-07 11:30:00,119.04,119.42,118.97,119.34,10096.0,114.3097,114.6746,114.2425,114.5978,10096.0
2023-02-07 11:35:00,119.39,119.55,119.39,119.44,7846.0,114.6458,114.7994,114.6458,114.6938,7846.0
2023-02-07 11:40:00,119.46,119.68,119.39,119.6,8339.0,114.713,114.9243,114.6458,114.8474,8339.0
2023-02-07 11:45:00,119.61,119.83,119.58,119.74,20980.0,114.857,115.0683,114.8282,114.9819,20980.0
2023-02-07 11:50:00,119.83,119.9,119.51,119.51,13200.0,115.0683,115.1355,114.761,114.761,13200.0
2023-02-07 11:55:00,119.55,119.56,119.4,119.4,11265.0,114.7994,114.809,114.6554,114.6554,11265.0
2023-02-07 12:00:00,119.41,119.74,119.28,119.74,27677.0,114.665,114.9819,114.5402,114.9819,27677.0
2023-02-07 12:05:00,119.71,119.75,119.6,119.65,6489.0,114.9531,114.9915,114.8474,114.8955,6489.0
2023-02-07 12:10:00,119.63,119.77,119.6,119.74,7645.0,114.8762,115.0107,114.8474,114.9819,7645.0
2023-02-07 12:15:00,119.76,119.8,119.62,119.67,14205.0,115.0011,115.0395,114.8666,114.9147,14205.0
2023-02-07 12:20:00,119.65,119.65,119.41,119.5,15653.0,114.8955,114.8955,114.665,114.7514,15653.0
2023-02-07 12:25:00,119.53,119.57,119.2,119.37,11061.0,114.7802,114.8186,114.4633,114.6266,11061.0
2023-02-07 12:30:00,119.39,119.5,119.33,119.38,10228.0,114.6458,114.7514,114.5882,114.6362,10228.0
2023-02-07 12:35:00,119.39,119.45,119.3,119.41,7587.0,114.6458,114.7034,114.5594,114.665,7587.0
2023-02-07 12:40:00,119.36,119.99,119.36,119.82,21002.0,114.617,115.2219,114.617,115.0587,21002.0
2023-02-07 12:45:00,119.85,120.51,119.78,120.45,21550.0,115.0875,115.7213,115.0203,115.6637,21550.0
2023-02-07 12:50:00,120.51,120.8,120.34,120.74,16534.0,115.7213,115.9998,115.558,115.9421,16534.0
2023-02-07 12:55:00,120.76,120.85,120.55,120.55,15228.0,115.9613,116.0478,115.7597,115.7597,15228.0
2023-02-07 13:00:00,120.64,120.72,120.3,120.3,31747.0,115.8461,115.9229,115.5196,115.5196,31747.0
2023-02-07 13:05:00,120.28,120.45,120.13,120.15,18808.0,115.5004,115.6637,115.3564,115.3756,18808.0
2023-02-07 13:10:00,120.2,120.24,119.8,119.81,14108.0,115.4236,115.462,115.0395,115.0491,14108.0
2023-02-07 13:15:00,119.81,119.89,119.21,119.7,35623.0,115.0491,115.1259,114.4729,114.9435,35623.0
2023-02-07 13:20:00,119.68,119.83,119.11,119.16,46909.0,114.9243,115.0683,114.3769,114.4249,46909.0
2023-02-07 13:25:00,119.21,119.58,118.78,118.8,21548.0,114.4729,114.8282,114.06,114.0792,21548.0
2023-02-07 13:30:00,118.72,118.84,118.32,118.36,57752.0,114.0024,114.1176,113.6183,113.6567,57752.0
2023-02-07 13:35:00,118.36,118.77,118.32,118.73,48068.0,113.6567,114.0504,113.6183,114.012,48068.0
2023-02-07 13:40:00,118.74,119.04,118.44,118.55,40720.0,114.0216,114.3097,113.7335,113.8392,40720.0
2023-02-07 13:45:00,118.56,118.67,118.32,118.51,19825.0,113.8488,113.9544,113.6183,113.8008,19825.0
2023-02-07 13:50:00,118.55,118.92,118.47,118.83,64369.0,113.8392,114.1945,113.7623,114.108,64369.0
2023-02-07 13:55:00,118.87,119.28,118.87,119.06,40816.0,114.1464,114.5402,114.1464,114.3289,40816.0
2023-02-07 14:00:00,119.11,119.65,119.05,119.57,15840.0,114.3769,114.8955,114.3193,114.8186,15840.0
2023-02-07 14:05:00,119.59,119.93,119.52,119.76,13088.0,114.8378,115.1643,114.7706,115.0011,13088.0
2023-02-07 14:10:00,119.81,119.85,119.61,119.71,5598.0,115.0491,115.0875,114.857,114.9531,5598.0
2023-02-07 14:15:00,119.75,119.87,119.7,119.83,36745.0,114.9915,115.1067,114.9435,115.0683,36745.0
2023-02-07 14:20:00,119.83,120.06,119.61,119.96,11527.0,115.0683,115.2892,114.857,115.1931,11527.0
2023-02-07 14:25:00,119.98,120.06,119.78,119.91,8231.0,115.2123,115.2892,115.0203,115.1451,8231.0
2023-02-07 14:30:00,119.91,120.34,119.86,120.2,11399.0,115.1451,115.558,115.0971,115.4236,11399.0
2023-02-07 14:35:00,120.2,120.2,120.0,120.0,8126.0,115.4236,115.4236,115.2315,115.2315,8126.0
2023-02-07 14:40:00,120.0,120.24,119.88,119.98,13717.0,115.2315,115.462,115.1163,115.2123,13717.0
2023-02-07 14:45:00,119.98,120.18,119.98,120.07,12734.0,115.2123,115.4044,115.2123,115.2988,12734.0
2023-02-07 14:50:00,120.03,120.14,119.91,120.01,12336.0,115.2604,115.366,115.1451,115.2411,12336.0
2023-02-07 14:55:00,119.98,120.05,119.94,120.05,9755.0,115.2123,115.2796,115.1739,115.2796,9755.0
2023-02-07 15:00:00,120.06,120.28,119.74,119.75,32823.0,115.2892,115.5004,114.9819,114.9915,32823.0
2023-02-07 15:05:00,119.75,119.91,119.56,119.56,21600.0,114.9915,115.1451,114.809,114.809,21600.0
2023-02-07 15:10:00,119.62,119.92,119.56,119.83,12921.0,114.8666,115.1547,114.809,115.0683,12921.0
2023-02-07 15:15:00,119.84,119.95,119.77,119.86,15605.0,115.0779,115.1835,115.0107,115.0971,15605.0
2023-02-07 15:20:00,119.87,120.05,119.85,119.93,14276.0,115.1067,115.2796,115.0875,115.1643,14276.0
2023-02-07 15:25:00,119.94,120.14,119.78,120.1,25746.0,115.1739,115.366,115.0203,115.3276,25746.0
2023-02-07 15:30:00,120.11,120.24,119.96,120.15,23790.0,115.3372,115.462,115.1931,115.3756,23790.0
2023-02-07 15:35:00,120.14,120.19,120.0,120.16,31471.0,115.366,115.414,115.2315,115.3852,31471.0
2023-02-07 15:40:00,120.15,120.31,120.15,120.26,43310.0,115.3756,115.5292,115.3756,115.4812,43310.0
2023-02-07 15:45:00,120.27,120.48,120.21,120.48,57771.0,115.4908,115.6925,115.4332,115.6925,57771.0
2023-02-07 15:50:00,120.48,120.94,120.48,120.8,105184.0,115.6925,116.1342,115.6925,115.9998,105184.0
2023-02-07 15:55:00,120.81,120.81,120.04,120.1,210574.0,116.0094,116.0094,115.27,115.3276,210574.0
2023-02-08 09:30:00,118.52,118.52,118.01,118.18,42127.0,113.8104,113.8104,113.3206,113.4839,42127.0
2023-02-08 09:35:00,118.25,118.65,118.21,118.51,31643.0,113.5511,113.9352,113.5127,113.8008,31643.0
2023-02-08 09:40:00,118.58,119.23,118.48,119.09,15991.0,113.868,114.4921,113.7719,114.3577,15991.0
2023-02-08 09:45:00,119.16,119.22,118.87,118.89,13796.0,114.4249,114.4825,114.1464,114.1657,13796.0
2023-02-08 09:50:00,118.86,119.33,118.69,119.07,11588.0,114.1368,114.5882,113.9736,114.3385,11588.0
2023-02-08 09:55:00,119.14,119.28,118.94,119.28,11368.0,114.4057,114.5402,114.2137,114.5402,11368.0
2023-02-08 10:00:00,119.23,119.28,118.8,118.98,14808.0,114.4921,114.5402,114.0792,114.2521,14808.0
2023-02-08 10:05:00,118.98,119.04,118.65,118.7,11952.0,114.2521,114.3097,113.9352,113.9832,11952.0
2023-02-08 10:10:00,118.71,119.11,118.7,119.06,13303.0,113.9928,114.3769,113.9832,114.3289,13303.0
2023-02-08 10:15:00,119.0,119.2,118.98,119.15,8089.0,114.2713,114.4633,114.2521,114.4153,8089.0
2023-02-08 10:20:00,119.17,119.2,118.67,118.8,12875.0,114.4345,114.4633,113.9544,114.0792,12875.0
2023-02-08 10:25:00,118.73,118.92,118.65,118.8,16461.0,114.012,114.1945,113.9352,114.0792,16461.0
2023-02-08 10:30:00,118.76,118.76,118.18,118.45,15140.0,114.0408,114.0408,113.4839,113.7431,15140.0
2023-02-08 10:35:00,118.41,118.78,118.35,118.64,18764.0,113.7047,114.06,113.6471,113.9256,18764.0
2023-02-08 10:40:00,118.61,118.72,118.52,118.58,12401.0,113.8968,114.0024,113.8104,113.868,12401.0
2023-02-08 10:45:00,118.56,118.94,118.52,118.78,9715.0,113.8488,114.2137,113.8104,114.06,9715.0
2023-02-08 10:50:00,118.73,118.79,118.43,118.51,13292.0,114.012,114.0696,113.7239,113.8008,13292.0
2023-02-08 10:55:00,118.48,118.52,118.15,118.34,19539.0,113.7719,113.8104,113.4551,113.6375,19539.0
2023-02-08 11:00:00,118.31,118.56,118.17,118.46,25123.0,113.6087,113.8488,113.4743,113.7527,25123.0
2023-02-08 11:05:00,118.37,118.44,118.25,118.43,8859.0,113.6663,113.7335,113.5511,113.7239,8859.0
2023-02-08 11:10:00,118.43,118.45,118.08,118.16,24677.0,113.7239,113.7431,113.3878,113.4647,24677.0
2023-02-08 11:15:00,118.12,118.53,118.1,118.52,9049.0,113.4263,113.82,113.407,113.8104,9049.0
2023-02-08 11:20:00,118.6,118.68,118.17,118.26,15659.0,113.8872,113.964,113.4743,113.5607,15659.0
2023-02-08 11:25:00,118.23,118.36,118.01,118.32,14265.0,113.5319,113.6567,113.3206,113.6183,14265.0
2023-02-08 11:30:00,118.26,118.36,117.75,117.75,17540.0,113.5607,113.6567,113.071,113.071,17540.0
2023-02-08 11:35:00,117.71,118.13,117.71,118.13,19908.0,113.0325,113.4359,113.0325,113.4359,19908.0
2023-02-08 11:40:00,118.08,118.09,117.76,117.99,17061.0,113.3878,113.3974,113.0806,113.3014,17061.0
2023-02-08 11:45:00,118.05,118.26,118.02,118.2,5899.0,113.359,113.5607,113.3302,113.5031,5899.0
2023-02-08 11:50:00,118.17,118.32,118.02,118.11,8521.0,113.4743,113.6183,113.3302,113.4166,8521.0
2023-02-08 11:55:00,118.1,118.47,118.1,118.44,7288.0,113.407,113.7623,113.407,113.7335,7288.0
2023-02-08 12:00:00,118.47,118.6,118.35,118.38,20905.0,113.7623,113.8872,113.6471,113.6759,20905.0
2023-02-08 12:05:00,118.32,118.6,118.21,118.59,14629.0,113.6183,113.8872,113.5127,113.8776,14629.0
2023-02-08 12:10:00,118.67,118.71,118.33,118.33,7242.0,113.9544,113.9928,113.6279,113.6279,7242.0
2023-02-08 12:15:00,118.3,118.67,118.23,118.54,10178.0,113.5991,113.9544,113.5319,113.8296,10178.0
2023-02-08 12:20:00,118.54,118.65,118.49,118.56,6575.0,113.8296,113.9352,113.7815,113.8488,6575.0
2023-02-08 12:25:00,118.54,118.63,118.43,118.62,4573.0,113.8296,113.916,113.7239,113.9064,4573.0
2023-02-08 12:30:00,118.62,118.71,118.47,118.48,3980.0,113.9064,113.9928,113.7623,113.7719,3980.0
2023-02-08 12:35:00,118.42,118.52,118.25,118.26,7597.0,113.7143,113.8104,113.5511,113.5607,7597.0
2023-02-08 12:40:00,118.25,118.3,118.11,118.16,3824.0,113.5511,113.5991,113.4166,113.4647,3824.0
2023-02-08 12:45:00,118.22,118.42,118.22,118.42,9393.0,113.5223,113.7143,113.5223,113.7143,9393.0
2023-02-08 12:50:00,118.4,118.42,118.23,118.23,4675.0,113.6951,113.7143,113.5319,113.5319,4675.0
2023-02-08 12:55:00,118.23,118.39,118.23,118.39,6908.0,113.5319,113.6855,113.5319,113.6855,6908.0
2023-02-08 13:00:00,118.38,118.54,118.34,118.54,8171.0,113.6759,113.8296,113.6375,113.8296,8171.0
2023-02-08 13:05:00,118.56,118.65,118.35,118.53,16979.0,113.8488,113.9352,113.6471,113.82,16979.0
2023-02-08 13:10:00,118.51,118.74,118.5,118.62,6307.0,113.8008,114.0216,113.7912,113.9064,6307.0
2023-02-08 13:15:00,118.64,118.69,118.56,118.64,6347.0,113.9256,113.9736,113.8488,113.9256,6347.0
2023-02-08 13:20:00,118.67,118.85,118.66,118.76,7268.0,113.9544,114.1272,113.9448,114.0408,7268.0
2023-02-08 13:25:00,118.76,118.79,118.55,118.57,7306.0,114.0408,114.0696,113.8392,113.8584,7306.0
2023-02-08 13:30:00,118.51,118.54,118.32,118.32,8850.0,113.8008,113.8296,113.6183,113.6183,8850.0
2023-02-08 13:35:00,118.32,118.49,118.27,118.32,9288.0,113.6183,113.7815,113.5703,113.6183,9288.0
2023-02-08 13:40:00,118.33,118.43,118.26,118.33,8640.0,113.6279,113.7239,113.5607,113.6279,8640.0
2023-02-08 13:45:00,118.27,118.32,118.13,118.13,7446.0,113.5703,113.6183,113.4359,113.4359,7446.0
2023-02-08 13:50:00,118.13,118.23,118.07,118.17,13918.0,113.4359,113.5319,113.3782,113.4743,13918.0
2023-02-08 13:55:00,118.21,118.34,118.21,118.27,5839.0,113.5127,113.6375,113.5127,113.5703,5839.0
2023-02-08 14:00:00,118.27,118.27,118.08,118.2,6502.0,113.5703,113.5703,113.3878,113.5031,6502.0
2023-02-08 14:05:00,118.24,118.27,118.01,118.07,19607.0,113.5415,113.5703,113.3206,113.3782,19607.0
2023-02-08 14:10:00,118.06,118.22,118.06,118.15,30442.0,113.3686,113.5223,113.3686,113.4551,30442.0
2023-02-08 14:15:00,118.15,118.27,118.05,118.13,31669.0,113.4551,113.5703,113.359,113.4359,31669.0
2023-02-08 14:20:00,118.1,118.12,118.01,118.05,4239.0,113.407,113.4263,113.3206,113.359,4239.0
2023-02-08 14:25:00,118.03,118.07,117.9,117.94,10740.0,113.3398,113.3782,113.215,113.2534,10740.0
2023-02-08 14:30:00,117.96,117.96,117.78,117.84,11215.0,113.2726,113.2726,113.0998,113.1574,11215.0
2023-02-08 14:35:00,117.87,117.92,117.71,117.72,12200.0,113.1862,113.2342,113.0325,113.0421,12200.0
2023-02-08 14:40:00,117.75,117.77,117.39,117.58,11768.0,113.071,113.0902,112.7253,112.9077,11768.0
2023-02-08 14:45:00,117.56,117.56,117.37,117.42,13986.0,112.8885,112.8885,112.7061,112.7541,13986.0
2023-02-08 14:50:00,117.38,117.52,117.31,117.4,35619.0,112.7157,112.8501,112.6484,112.7349,35619.0
2023-02-08 14:55:00,117.38,117.54,117.31,117.36,18653.0,112.7157,112.8693,112.6484,112.6965,18653.0
2023-02-08 15:00:00,117.35,117.52,117.27,117.38,31554.0,112.6868,112.8501,112.61,112.7157,31554.0
2023-02-08 15:05:00,117.37,117.49,117.23,117.47,10462.0,112.7061,112.8213,112.5716,112.8021,10462.0
2023-02-08 15:10:00,117.44,117.53,117.4,117.46,11502.0,112.7733,112.8597,112.7349,112.7925,11502.0
2023-02-08 15:15:00,117.46,117.58,117.35,117.36,18394.0,112.7925,112.9077,112.6868,112.6965,18394.0
2023-02-08 15:20:00,117.36,117.87,117.35,117.87,17360.0,112.6965,113.1862,112.6868,113.1862,17360.0
2023-02-08 15:25:00,117.87,117.92,117.77,117.78,18222.0,113.1862,113.2342,113.0902,113.0998,18222.0
2023-02-08 15:30:00,117.78,117.84,117.42,117.44,22220.0,113.0998,113.1574,112.7541,112.7733,22220.0
2023-02-08 15:35:00,117.46,117.81,117.46,117.8,19960.0,112.7925,113.1286,112.7925,113.119,19960.0
2023-02-08 15:40:00,117.78,117.78,117.56,117.57,22962.0,113.0998,113.0998,112.8885,112.8981,22962.0
2023-02-08 15:45:00,117.53,117.53,117.33,117.33,38111.0,112.8597,112.8597,112.6676,112.6676,38111.0
2023-02-08 15:50:00,117.32,117.61,117.26,117.41,56142.0,112.658,112.9365,112.6004,112.7445,56142.0
2023-02-08 15:55:00,117.41,117.45,117.19,117.2,179861.0,112.7445,112.7829,112.5332,112.5428,179861.0
2023-02-09 09:30:00,117.7,118.48,117.5,118.23,34073.0,113.0229,113.7719,112.8309,113.5319,34073.0
2023-02-09 09:35:00,118.09,118.09,117.65,117.91,8648.0,113.3974,113.3974,112.9749,113.2246,8648.0
2023-02-09 09:40:00,117.9,118.1,117.62,117.92,9618.0,113.215,113.407,112.9461,113.2342,9618.0
2023-02-09 09:45:00,117.83,118.39,117.73,118.35,13451.0,113.1478,113.6855,113.0517,113.6471,13451.0
2023-02-09 09:50:00,118.39,118.56,117.73,117.74,9195.0,113.6855,113.8488,113.0517,113.0614,9195.0
2023-02-09 09:55:00,117.68,117.92,117.46,117.51,10768.0,113.0037,113.2342,112.7925,112.8405,10768.0
2023-02-09 10:00:00,117.53,117.78,117.3,117.67,15615.0,112.8597,113.0998,112.6388,112.9941,15615.0
2023-02-09 10:05:00,117.69,117.96,117.56,117.74,13405.0,113.0133,113.2726,112.8885,113.0614,13405.0
2023-02-09 10:10:00,117.67,118.16,117.67,118.02,13217.0,112.9941,113.4647,112.9941,113.3302,13217.0
2023-02-09 10:15:00,118.08,118.27,118.06,118.14,7532.0,113.3878,113.5703,113.3686,113.4455,7532.0
2023-02-09 10:20:00,118.21,118.35,117.92,117.96,10752.0,113.5127,113.6471,113.2342,113.2726,10752.0
2023-02-09 10:25:00,117.91,117.91,117.41,117.42,11521.0,113.2246,113.2246,112.7445,112.7541,11521.0
2023-02-09 10:30:00,117.42,117.61,117.32,117.58,13160.0,112.7541,112.9365,112.658,112.9077,13160.0
2023-02-09 10:35:00,117.53,117.73,117.51,117.62,10450.0,112.8597,113.0517,112.8405,112.9461,10450.0
2023-02-09 10:40:00,117.65,117.65,117.42,117.43,6751.0,112.9749,112.9749,112.7541,112.7637,6751.0
2023-02-09 10:45:00,117.43,117.8,117.43,117.7,9057.0,112.7637,113.119,112.7637,113.0229,9057.0
2023-02-09 10:50:00,117.75,117.84,117.4,117.4,6175.0,113.071,113.1574,112.7349,112.7349,6175.0
2023-02-09 10:55:00,117.41,117.65,117.33,117.61,12798.0,112.7445,112.9749,112.6676,112.9365,12798.0
2023-02-09 11:00:00,117.63,117.63,117.09,117.26,11688.0,112.9557,112.9557,112.4372,112.6004,11688.0
2023-02-09 11:05:00,117.27,117.48,117.23,117.45,5915.0,112.61,112.8117,112.5716,112.7829,5915.0
2023-02-09 11:10:00,117.47,117.51,117.37,117.48,4635.0,112.8021,112.8405,112.7061,112.8117,4635.0
2023-02-09 11:15:00,117.51,117.52,117.38,117.43,16873.0,112.8405,112.8501,112.7157,112.7637,16873.0
2023-02-09 11:20:00,117.45,117.51,117.18,117.21,11846.0,112.7829,112.8405,112.5236,112.5524,11846.0
2023-02-09 11:25:00,117.21,117.52,117.21,117.43,8050.0,112.5524,112.8501,112.5524,112.7637,8050.0
2023-02-09 11:30:00,117.4,117.42,117.26,117.38,8661.0,112.7349,112.7541,112.6004,112.7157,8661.0
2023-02-09 11:35:00,117.36,117.42,117.19,117.34,9680.0,112.6965,112.7541,112.5332,112.6772,9680.0
2023-02-09 11:40:00,117.29,117.29,117.08,117.27,7931.0,112.6292,112.6292,112.4276,112.61,7931.0
2023-02-09 11:45:00,117.24,117.24,116.83,116.97,10357.0,112.5812,112.5812,112.1875,112.3219,10357.0
2023-02-09 11:50:00,117.01,117.01,116.82,116.89,7758.0,112.3604,112.3604,112.1779,112.2451,7758.0
2023-02-09 11:55:00,116.92,117.01,116.86,116.99,11214.0,112.2739,112.3604,112.2163,112.3412,11214.0
2023-02-09 12:00:00,117.01,117.01,116.88,117.0,14716.0,112.3604,112.3604,112.2355,112.3508,14716.0
2023-02-09 12:05:00,117.0,117.21,117.0,117.1,8435.0,112.3508,112.5524,112.3508,112.4468,8435.0
2023-02-09 12:10:00,117.09,117.2,117.06,117.1,8214.0,112.4372,112.5428,112.4084,112.4468,8214.0
2023-02-09 12:15:00,117.08,117.11,116.87,117.06,9253.0,112.4276,112.4564,112.2259,112.4084,9253.0
2023-02-09 12:20:00,117.06,117.22,117.03,117.14,55224.0,112.4084,112.562,112.3796,112.4852,55224.0
2023-02-09 12:25:00,117.18,117.23,117.1,117.11,12406.0,112.5236,112.5716,112.4468,112.4564,12406.0
2023-02-09 12:30:00,117.1,117.15,116.7,116.7,18025.0,112.4468,112.4948,112.0627,112.0627,18025.0
2023-02-09 12:35:00,116.67,116.78,116.59,116.69,12446.0,112.0339,112.1395,111.957,112.0531,12446.0
2023-02-09 12:40:00,116.67,116.79,116.64,116.64,6173.0,112.0339,112.1491,112.0051,112.0051,6173.0
2023-02-09 12:45:00,116.6,116.63,116.41,116.52,8790.0,111.9667,111.9955,111.7842,111.8898,8790.0
2023-02-09 12:50:00,116.54,116.55,116.37,116.47,13760.0,111.909,111.9186,111.7458,111.8418,13760.0
2023-02-09 12:55:00,116.54,116.7,116.46,116.7,12188.0,111.909,112.0627,111.8322,112.0627,12188.0
2023-02-09 13:00:00,116.7,116.71,116.32,116.46,13016.0,112.0627,112.0723,111.6978,111.8322,13016.0
2023-02-09 13:05:00,116.49,116.68,116.49,116.61,6822.0,111.861,112.0435,111.861,111.9763,6822.0
2023-02-09 13:10:00,116.64,116.7,116.44,116.51,6454.0,112.0051,112.0627,111.813,111.8802,6454.0
2023-02-09 13:15:00,116.51,116.65,116.46,116.62,12989.0,111.8802,112.0147,111.8322,111.9859,12989.0
2023-02-09 13:20:00,116.56,116.64,116.39,116.39,10633.0,111.9282,112.0051,111.765,111.765,10633.0
2023-02-09 13:25:00,116.41,116.7,116.41,116.51,6419.0,111.7842,112.0627,111.7842,111.8802,6419.0
2023-02-09 13:30:00,116.44,116.73,116.37,116.66,8898.0,111.813,112.0915,111.7458,112.0243,8898.0
2023-02-09 13:35:00,116.64,116.66,116.41,116.5,9674.0,112.0051,112.0243,111.7842,111.8706,9674.0
2023-02-09 13:40:00,116.51,116.51,116.27,116.37,9744.0,111.8802,111.8802,111.6498,111.7458,9744.0
2023-02-09 13:45:00,116.35,116.38,116.2,116.38,16122.0,111.7266,111.7554,111.5825,111.7554,16122.0
2023-02-09 13:50:00,116.37,116.37,116.14,116.23,10777.0,111.7458,111.7458,111.5249,111.6114,10777.0
2023-02-09 13:55:00,116.22,116.22,116.04,116.17,10296.0,111.6018,111.6018,111.4289,111.5537,10296.0
2023-02-09 14:00:00,116.17,116.25,116.03,116.11,13237.0,111.5537,111.6306,111.4193,111.4961,13237.0
2023-02-09 14:05:00,116.14,116.41,116.08,116.32,7891.0,111.5249,111.7842,111.4673,111.6978,7891.0
2023-02-09 14:10:00,116.33,116.33,116.08,116.19,4300.0,111.7074,111.7074,111.4673,111.5729,4300.0
2023-02-09 14:15:00,116.23,116.25,116.09,116.15,8688.0,111.6114,111.6306,111.4769,111.5345,8688.0
2023-02-09 14:20:00,116.18,116.33,116.07,116.07,13047.0,111.5633,111.7074,111.4577,111.4577,13047.0
2023-02-09 14:25:00,116.12,116.18,115.94,115.97,8489.0,111.5057,111.5633,111.3329,111.3617,8489.0
2023-02-09 14:30:00,115.99,116.16,115.96,116.08,14645.0,111.3809,111.5441,111.3521,111.4673,14645.0
2023-02-09 14:35:00,116.08,116.12,115.97,116.09,15594.0,111.4673,111.5057,111.3617,111.4769,15594.0
2023-02-09 14:40:00,116.07,116.32,116.05,116.27,10354.0,111.4577,111.6978,111.4385,111.6498,10354.0
2023-02-09 14:45:00,116.27,116.28,116.06,116.15,9541.0,111.6498,111.6594,111.4481,111.5345,9541.0
2023-02-09 14:50:00,116.14,116.14,115.92,115.93,9079.0,111.5249,111.5249,111.3137,111.3233,9079.0
2023-02-09 14:55:00,115.93,115.93,115.8,115.84,13094.0,111.3233,111.3233,111.1984,111.2369,13094.0
2023-02-09 15:00:00,115.84,115.84,115.4,115.42,24231.0,111.2369,111.2369,110.8143,110.8335,24231.0
2023-02-09 15:05:00,115.39,115.62,115.3,115.62,30607.0,110.8047,111.0256,110.7183,111.0256,30607.0
2023-02-09 15:10:00,115.6,115.67,115.41,115.46,24229.0,111.0064,111.0736,110.8239,110.872,24229.0
2023-02-09 15:15:00,115.43,115.47,115.23,115.44,13752.0,110.8431,110.8816,110.6511,110.8527,13752.0
2023-02-09 15:20:00,115.45,115.63,115.38,115.41,23218.0,110.8623,111.0352,110.7951,110.8239,23218.0
2023-02-09 15:25:00,115.37,115.45,115.29,115.45,24170.0,110.7855,110.8623,110.7087,110.8623,24170.0
2023-02-09 15:30:00,115.42,115.42,114.95,114.96,32682.0,110.8335,110.8335,110.3822,110.3918,32682.0
2023-02-09 15:35:00,114.95,115.33,114.93,115.33,39524.0,110.3822,110.7471,110.363,110.7471,39524.0
2023-02-09 15:40:00,115.32,115.38,115.21,115.36,35733.0,110.7375,110.7951,110.6319,110.7759,35733.0
2023-02-09 15:45:00,115.33,115.41,115.23,115.28,52343.0,110.7471,110.8239,110.6511,110.6991,52343.0
2023-02-09 15:50:00,115.31,115.77,115.31,115.6,99695.0,110.7279,111.1696,110.7279,111.0064,99695.0
2023-02-09 15:55:00,115.6,115.65,115.39,115.61,163043.0,111.0064,111.0544,110.8047,111.016,163043.0
2023-02-10 09:30:00,115.0,115.81,114.52,115.6,27684.0,110.4302,111.208,109.9693,111.0064,27684.0
2023-02-10 09:35:00,115.68,115.68,115.1,115.11,4293.0,111.0832,111.0832,110.5263,110.5359,4293.0
2023-02-10 09:40:00,115.09,115.14,114.65,114.79,6964.0,110.5167,110.5647,110.0941,110.2286,6964.0
2023-02-10 09:45:00,114.77,115.12,114.6,114.89,8603.0,110.2094,110.5455,110.0461,110.3246,8603.0
2023-02-10 09:50:00,114.93,115.21,114.66,114.66,7908.0,110.363,110.6319,110.1037,110.1037,7908.0
2023-02-10 09:55:00,114.67,114.78,114.46,114.72,14360.0,110.1133,110.219,109.9117,110.1614,14360.0
2023-02-10 10:00:00,114.75,114.75,114.16,114.32,23829.0,110.1902,110.1902,109.6236,109.7773,23829.0
2023-02-10 10:05:00,114.31,114.49,114.15,114.43,13119.0,109.7677,109.9405,109.614,109.8829,13119.0
2023-02-10 10:10:00,114.46,115.19,114.42,115.06,18035.0,109.9117,110.6127,109.8733,110.4878,18035.0
2023-02-10 10:15:00,115.01,115.22,114.88,115.16,7841.0,110.4398,110.6415,110.315,110.5839,7841.0
2023-02-10 10:20:00,115.16,115.39,114.99,115.36,16732.0,110.5839,110.8047,110.4206,110.7759,16732.0
2023-02-10 10:25:00,115.33,115.36,115.15,115.3,19110.0,110.7471,110.7759,110.5743,110.7183,19110.0
2023-02-10 10:30:00,115.24,115.36,115.03,115.19,11772.0,110.6607,110.7759,110.459,110.6127,11772.0
2023-02-10 10:35:00,115.23,115.23,114.92,115.07,11887.0,110.6511,110.6511,110.3534,110.4974,11887.0
2023-02-10 10:40:00,115.01,115.01,114.62,114.9,24057.0,110.4398,110.4398,110.0653,110.3342,24057.0
2023-02-10 10:45:00,114.84,114.93,114.68,114.71,8898.0,110.2766,110.363,110.1229,110.1518,8898.0
2023-02-10 10:50:00,114.69,114.69,114.26,114.68,9749.0,110.1326,110.1326,109.7196,110.1229,9749.0
2023-02-10 10:55:00,114.71,114.81,114.61,114.81,13470.0,110.1518,110.2478,110.0557,110.2478,13470.0
2023-02-10 11:00:00,114.76,114.98,114.76,114.84,4730.0,110.1998,110.411,110.1998,110.2766,4730.0
2023-02-10 11:05:00,114.85,115.03,114.81,114.93,8085.0,110.2862,110.459,110.2478,110.363,8085.0
2023-02-10 11:10:00,114.96,115.07,114.72,114.82,11413.0,110.3918,110.4974,110.1614,110.2574,11413.0
2023-02-10 11:15:00,114.82,115.11,114.82,115.11,6317.0,110.2574,110.5359,110.2574,110.5359,6317.0
2023-02-10 11:20:00,115.09,115.11,114.95,115.08,10068.0,110.5167,110.5359,110.3822,110.5071,10068.0
2023-02-10 11:25:00,115.06,115.11,114.86,114.96,9754.0,110.4878,110.5359,110.2958,110.3918,9754.0
2023-02-10 11:30:00,114.97,115.05,114.77,114.87,4124.0,110.4014,110.4782,110.2094,110.3054,4124.0
2023-02-10 11:35:00,114.9,115.06,114.9,114.91,10793.0,110.3342,110.4878,110.3342,110.3438,10793.0
2023-02-10 11:40:00,114.91,115.05,114.79,115.01,4477.0,110.3438,110.4782,110.2286,110.4398,4477.0
2023-02-10 11:45:00,114.99,115.04,114.73,114.86,6201.0,110.4206,110.4686,110.171,110.2958,6201.0
2023-02-10 11:50:00,114.84,114.86,114.68,114.75,7882.0,110.2766,110.2958,110.1229,110.1902,7882.0
2023-02-10 11:55:00,114.77,114.89,114.76,114.82,10654.0,110.2094,110.3246,110.1998,110.2574,10654.0
2023-02-10 12:00:00,114.76,114.89,114.6,114.6,5350.0,110.1998,110.3246,110.0461,110.0461,5350.0
2023-02-10 12:05:00,114.64,114.75,114.5,114.62,5972.0,110.0845,110.1902,109.9501,110.0653,5972.0
2023-02-10 12:10:00,114.61,114.66,114.37,114.56,11954.0,110.0557,110.1037,109.8253,110.0077,11954.0
2023-02-10 12:15:00,114.59,114.7,114.54,114.62,5220.0,110.0365,110.1422,109.9885,110.0653,5220.0
2023-02-10 12:20:00,114.64,114.85,114.63,114.85,5068.0,110.0845,110.2862,110.0749,110.2862,5068.0
2023-02-10 12:25:00,114.86,114.86,114.57,114.74,4277.0,110.2958,110.2958,110.0173,110.1806,4277.0
2023-02-10 12:30:00,114.69,115.0,114.64,114.75,18571.0,110.1326,110.4302,110.0845,110.1902,18571.0
2023-02-10 12:35:00,114.79,114.84,114.68,114.68,7751.0,110.2286,110.2766,110.1229,110.1229,7751.0
2023-02-10 12:40:00,114.7,114.8,114.66,114.8,8757.0,110.1422,110.2382,110.1037,110.2382,8757.0
2023-02-10 12:45:00,114.77,114.88,114.74,114.78,3489.0,110.2094,110.315,110.1806,110.219,3489.0
2023-02-10 12:50:00,114.79,114.97,114.79,114.97,4440.0,110.2286,110.4014,110.2286,110.4014,4440.0
2023-02-10 12:55:00,114.94,115.13,114.93,115.13,8639.0,110.3726,110.5551,110.363,110.5551,8639.0
2023-02-10 13:00:00,115.11,115.16,115.06,115.06,3816.0,110.5359,110.5839,110.4878,110.4878,3816.0
2023-02-10 13:05:00,114.98,114.98,114.82,114.82,2104.0,110.411,110.411,110.2574,110.2574,2104.0
2023-02-10 13:10:00,114.89,114.97,114.88,114.97,2181.0,110.3246,110.4014,110.315,110.4014,2181.0
2023-02-10 13:15:00,115.01,115.33,115.01,115.32,4245.0,110.4398,110.7471,110.4398,110.7375,4245.0
2023-02-10 13:20:00,115.34,115.47,115.3,115.3,7904.0,110.7567,110.8816,110.7183,110.7183,7904.0
2023-02-10 13:25:00,115.22,115.31,115.21,115.21,1500.0,110.6415,110.7279,110.6319,110.6319,1500.0
2023-02-10 13:30:00,115.19,115.2,115.09,115.14,4394.0,110.6127,110.6223,110.5167,110.5647,4394.0
2023-02-10 13:35:00,115.14,115.22,115.01,115.1,5189.0,110.5647,110.6415,110.4398,110.5263,5189.0
2023-02-10 13:40:00,115.09,115.09,114.9,114.94,3705.0,110.5167,110.5167,110.3342,110.3726,3705.0
2023-02-10 13:45:00,114.9,115.07,114.87,115.02,4433.0,110.3342,110.4974,110.3054,110.4494,4433.0
2023-02-10 13:50:00,115.0,115.05,114.94,115.05,5506.0,110.4302,110.4782,110.3726,110.4782,5506.0
2023-02-10 13:55:00,115.0,115.0,114.83,114.84,6363.0,110.4302,110.4302,110.267,110.2766,6363.0
2023-02-10 14:00:00,114.87,115.02,114.84,114.87,14894.0,110.3054,110.4494,110.2766,110.3054,14894.0
2023-02-10 14:05:00,114.87,114.95,114.85,114.88,5216.0,110.3054,110.3822,110.2862,110.315,5216.0
2023-02-10 14:10:00,114.9,114.93,114.74,114.9,6456.0,110.3342,110.363,110.1806,110.3342,6456.0
2023-02-10 14:15:00,114.92,115.0,114.88,114.94,5859.0,110.3534,110.4302,110.315,110.3726,5859.0
2023-02-10 14:20:00,114.95,114.95,114.84,114.84,5404.0,110.3822,110.3822,110.2766,110.2766,5404.0
2023-02-10 14:25:00,114.8,114.81,114.73,114.74,6836.0,110.2382,110.2478,110.171,110.1806,6836.0
2023-02-10 14:30:00,114.73,114.93,114.63,114.91,7720.0,110.171,110.363,110.0749,110.3438,7720.0
2023-02-10 14:35:00,114.9,114.96,114.85,114.96,3310.0,110.3342,110.3918,110.2862,110.3918,3310.0
2023-02-10 14:40:00,114.92,114.95,114.75,114.82,5625.0,110.3534,110.3822,110.1902,110.2574,5625.0
2023-02-10 14:45:00,114.84,114.85,114.67,114.71,3152.0,110.2766,110.2862,110.1133,110.1518,3152.0
2023-02-10 14:50:00,114.76,114.93,114.75,114.93,3132.0,110.1998,110.363,110.1902,110.363,3132.0
2023-02-10 14:55:00,114.9,114.94,114.86,114.9,3832.0,110.3342,110.3726,110.2958,110.3342,3832.0
2023-02-10 15:00:00,114.96,115.09,114.85,114.85,7811.0,110.3918,110.5167,110.2862,110.2862,7811.0
2023-02-10 15:05:00,114.89,115.03,114.89,114.89,6169.0,110.3246,110.459,110.3246,110.3246,6169.0
2023-02-10 15:10:00,114.9,115.09,114.84,115.0,11418.0,110.3342,110.5167,110.2766,110.4302,11418.0
2023-02-10 15:15:00,115.03,115.05,114.93,115.01,10748.0,110.459,110.4782,110.363,110.4398,10748.0
2023-02-10 15:20:00,114.99,115.03,114.91,114.95,9491.0,110.4206,110.459,110.3438,110.3822,9491.0
2023-02-10 15:25:00,114.96,115.08,114.93,114.98,16795.0,110.3918,110.5071,110.363,110.411,16795.0
2023-02-10 15:30:00,114.96,115.09,114.92,115.03,25727.0,110.3918,110.5167,110.3534,110.459,25727.0
2023-02-10 15:35:00,115.02,115.16,114.98,115.16,10944.0,110.4494,110.5839,110.411,110.5839,10944.0
2023-02-10 15:40:00,115.13,115.13,114.92,115.06,12545.0,110.5551,110.5551,110.3534,110.4878,12545.0
2023-02-10 15:45:00,115.04,115.22,115.04,115.2,20341.0,110.4686,110.6415,110.4686,110.6223,20341.0
2023-02-10 15:50:00,115.16,115.36,115.09,115.34,38936.0,110.5839,110.7759,110.5167,110.7567,38936.0
2023-02-10 15:55:00,115.35,115.49,115.3,115.42,125106.0,110.7663,110.9008,110.7183,110.8335,125106.0
2023-02-13 09:30:00,114.97,115.05,114.47,114.94,34984.0,110.4014,110.4782,109.9213,110.3726,34984.0
2023-02-13 09:35:00,114.9,115.13,114.73,115.09,18543.0,110.3342,110.5551,110.171,110.5167,18543.0
2023-02-13 09:40:00,115.17,115.27,115.02,115.11,15434.0,110.5935,110.6895,110.4494,110.5359,15434.0
2023-02-13 09:45:00,115.11,115.39,115.0,115.09,14842.0,110.5359,110.8047,110.4302,110.5167,14842.0
2023-02-13 09:50:00,115.03,115.27,115.0,115.14,21577.0,110.459,110.6895,110.4302,110.5647,21577.0
2023-02-13 09:55:00,115.28,115.47,115.19,115.45,26525.0,110.6991,110.8816,110.6127,110.8623,26525.0
2023-02-13 10:00:00,115.43,116.07,115.42,116.06,26065.0,110.8431,111.4577,110.8335,111.4481,26065.0
2023-02-13 10:05:00,116.06,116.1,115.76,115.97,8595.0,111.4481,111.4865,111.16,111.3617,8595.0
2023-02-13 10:10:00,115.98,116.08,115.87,116.08,7799.0,111.3713,111.4673,111.2657,111.4673,7799.0
2023-02-13 10:15:00,116.09,116.21,115.98,116.05,8088.0,111.4769,111.5921,111.3713,111.4385,8088.0
2023-02-13 10:20:00,116.08,116.25,115.92,116.11,18611.0,111.4673,111.6306,111.3137,111.4961,18611.0
2023-02-13 10:25:00,116.09,116.51,116.06,116.49,13694.0,111.4769,111.8802,111.4481,111.861,13694.0
2023-02-13 10:30:00,116.51,116.55,116.34,116.5,14243.0,111.8802,111.9186,111.717,111.8706,14243.0
2023-02-13 10:35:00,116.48,116.51,116.32,116.39,10142.0,111.8514,111.8802,111.6978,111.765,10142.0
2023-02-13 10:40:00,116.36,116.37,116.14,116.29,12938.0,111.7362,111.7458,111.5249,111.669,12938.0
2023-02-13 10:45:00,116.28,116.45,116.17,116.36,12360.0,111.6594,111.8226,111.5537,111.7362,12360.0
2023-02-13 10:50:00,116.34,116.46,116.13,116.2,14032.0,111.717,111.8322,111.5153,111.5825,14032.0
2023-02-13 10:55:00,116.18,116.4,116.1,116.37,13801.0,111.5633,111.7746,111.4865,111.7458,13801.0
2023-02-13 11:00:00,116.37,116.41,116.12,116.12,8270.0,111.7458,111.7842,111.5057,111.5057,8270.0
2023-02-13 11:05:00,116.12,116.23,116.11,116.16,8080.0,111.5057,111.6114,111.4961,111.5441,8080.0
2023-02-13 11:10:00,116.19,116.23,116.08,116.18,9111.0,111.5729,111.6114,111.4673,111.5633,9111.0
2023-02-13 11:15:00,116.18,116.28,116.11,116.27,10089.0,111.5633,111.6594,111.4961,111.6498,10089.0
2023-02-13 11:20:00,116.25,116.32,116.15,116.21,10010.0,111.6306,111.6978,111.5345,111.5921,10010.0
2023-02-13 11:25:00,116.25,116.35,116.13,116.26,9735.0,111.6306,111.7266,111.5153,111.6402,9735.0
2023-02-13 11:30:00,116.26,116.29,116.11,116.15,7627.0,111.6402,111.669,111.4961,111.5345,7627.0
2023-02-13 11:35:00,116.17,116.19,116.07,116.15,10738.0,111.5537,111.5729,111.4577,111.5345,10738.0
2023-02-13 11:40:00,116.17,116.71,116.15,116.71,13782.0,111.5537,112.0723,111.5345,112.0723,13782.0
2023-02-13 11:45:00,116.73,116.77,116.62,116.73,19014.0,112.0915,112.1299,111.9859,112.0915,19014.0
2023-02-13 11:50:00,116.7,116.7,116.43,116.46,12087.0,112.0627,112.0627,111.8034,111.8322,12087.0
2023-02-13 11:55:00,116.46,116.66,116.4,116.66,16405.0,111.8322,112.0243,111.7746,112.0243,16405.0
2023-02-13 12:00:00,116.64,116.68,116.53,116.57,13265.0,112.0051,112.0435,111.8994,111.9378,13265.0
2023-02-13 12:05:00,116.59,116.72,116.59,116.66,12228.0,111.957,112.0819,111.957,112.0243,12228.0
2023-02-13 12:10:00,116.66,116.7,116.61,116.69,9164.0,112.0243,112.0627,111.9763,112.0531,9164.0
2023-02-13 12:15:00,116.69,116.79,116.69,116.74,5591.0,112.0531,112.1491,112.0531,112.1011,5591.0
2023-02-13 12:20:00,116.75,116.79,116.68,116.69,7034.0,112.1107,112.1491,112.0435,112.0531,7034.0
2023-02-13 12:25:00,116.7,116.78,116.54,116.56,10770.0,112.0627,112.1395,111.909,111.9282,10770.0
2023-02-13 12:30:00,116.57,116.61,116.48,116.59,7274.0,111.9378,111.9763,111.8514,111.957,7274.0
2023-02-13 12:35:00,116.59,116.76,116.55,116.68,17137.0,111.957,112.1203,111.9186,112.0435,17137.0
2023-02-13 12:40:00,116.7,116.83,116.69,116.75,11004.0,112.0627,112.1875,112.0531,112.1107,11004.0
2023-02-13 12:45:00,116.74,116.97,116.74,116.9,13460.0,112.1011,112.3219,112.1011,112.2547,13460.0
2023-02-13 12:50:00,116.9,116.9,116.75,116.79,8200.0,112.2547,112.2547,112.1107,112.1491,8200.0
2023-02-13 12:55:00,116.81,116.82,116.73,116.75,3621.0,112.1683,112.1779,112.0915,112.1107,3621.0
2023-02-13 13:00:00,116.73,116.88,116.71,116.84,7880.0,112.0915,112.2355,112.0723,112.1971,7880.0
2023-02-13 13:05:00,116.84,116.85,116.68,116.71,1856.0,112.1971,112.2067,112.0435,112.0723,1856.0
2023-02-13 13:10:00,116.7,116.77,116.62,116.76,7038.0,112.0627,112.1299,111.9859,112.1203,7038.0
2023-02-13 13:15:00,116.82,116.93,116.78,116.85,4757.0,112.1779,112.2835,112.1395,112.2067,4757.0
2023-02-13 13:20:00,116.84,116.89,116.82,116.85,4960.0,112.1971,112.2451,112.1779,112.2067,4960.0
2023-02-13 13:25:00,116.82,117.01,116.82,116.93,9577.0,112.1779,112.3604,112.1779,112.2835,9577.0
2023-02-13 13:30:00,116.95,117.02,116.93,116.94,6380.0,112.3027,112.37,112.2835,112.2931,6380.0
2023-02-13 13:35:00,116.93,116.93,116.82,116.9,5047.0,112.2835,112.2835,112.1779,112.2547,5047.0
2023-02-13 13:40:00,116.92,117.05,116.9,117.03,4305.0,112.2739,112.3988,112.2547,112.3796,4305.0
2023-02-13 13:45:00,117.05,117.13,117.02,117.05,7472.0,112.3988,112.4756,112.37,112.3988,7472.0
2023-02-13 13:50:00,117.07,117.14,116.96,116.96,6996.0,112.418,112.4852,112.3123,112.3123,6996.0
2023-02-13 13:55:00,117.0,117.09,117.0,117.07,6770.0,112.3508,112.4372,112.3508,112.418,6770.0
2023-02-13 14:00:00,117.05,117.08,116.96,117.0,5978.0,112.3988,112.4276,112.3123,112.3508,5978.0
2023-02-13 14:05:00,117.01,117.03,116.79,116.82,7526.0,112.3604,112.3796,112.1491,112.1779,7526.0
2023-02-13 14:10:00,116.85,116.85,116.7,116.73,13519.0,112.2067,112.2067,112.0627,112.0915,13519.0
2023-02-13 14:15:00,116.76,117.0,116.76,116.99,5930.0,112.1203,112.3508,112.1203,112.3412,5930.0
2023-02-13 14:20:00,116.95,117.03,116.86,116.94,5274.0,112.3027,112.3796,112.2163,112.2931,5274.0
2023-02-13 14:25:00,116.93,117.0,116.88,116.89,8072.0,112.2835,112.3508,112.2355,112.2451,8072.0
2023-02-13 14:30:00,116.9,116.97,116.83,116.88,12226.0,112.2547,112.3219,112.1875,112.2355,12226.0
2023-02-13 14:35:00,116.88,117.08,116.85,116.99,12767.0,112.2355,112.4276,112.2067,112.3412,12767.0
2023-02-13 14:40:00,117.0,117.0,116.77,116.94,9874.0,112.3508,112.3508,112.1299,112.2931,9874.0
2023-02-13 14:45:00,116.94,116.98,116.75,116.78,14655.0,112.2931,112.3316,112.1107,112.1395,14655.0
2023-02-13 14:50:00,116.78,116.95,116.78,116.86,7120.0,112.1395,112.3027,112.1395,112.2163,7120.0
2023-02-13 14:55:00,116.9,116.99,116.86,116.95,8562.0,112.2547,112.3412,112.2163,112.3027,8562.0
2023-02-13 15:00:00,116.96,117.02,116.82,117.02,9511.0,112.3123,112.37,112.1779,112.37,9511.0
2023-02-13 15:05:00,117.04,117.17,117.01,117.12,8863.0,112.3892,112.514,112.3604,112.466,8863.0
2023-02-13 15:10:00,117.11,117.22,117.08,117.14,8831.0,112.4564,112.562,112.4276,112.4852,8831.0
2023-02-13 15:15:00,117.16,117.25,117.01,117.03,11831.0,112.5044,112.5908,112.3604,112.3796,11831.0
2023-02-13 15:20:00,117.05,117.13,116.99,117.02,13016.0,112.3988,112.4756,112.3412,112.37,13016.0
2023-02-13 15:25:00,117.03,117.08,116.96,117.04,17274.0,112.3796,112.4276,112.3123,112.3892,17274.0
2023-02-13 15:30:00,117.07,117.23,117.07,117.21,14632.0,112.418,112.5716,112.418,112.5524,14632.0
2023-02-13 15:35:00,117.21,117.34,117.2,117.34,19831.0,112.5524,112.6772,112.5428,112.6772,19831.0
2023-02-13 15:40:00,117.36,117.54,117.34,117.48,39939.0,112.6965,112.8693,112.6772,112.8117,39939.0
2023-02-13 15:45:00,117.43,117.52,117.33,117.36,27854.0,112.7637,112.8501,112.6676,112.6965,27854.0
2023-02-13 15:50:00,117.39,117.44,117.22,117.33,52848.0,112.7253,112.7733,112.562,112.6676,52848.0
2023-02-13 15:55:00,117.33,117.48,117.27,117.4,91193.0,112.6676,112.8117,112.61,112.7349,91193.0
2023-02-14 09:30:00,116.44,116.44,115.25,115.85,25088.0,111.813,111.813,110.6703,111.2465,25088.0
2023-02-14 09:35:00,115.93,116.07,115.25,115.36,27888.0,111.3233,111.4577,110.6703,110.7759,27888.0
2023-02-14 09:40:00,115.46,115.6,115.01,115.51,56993.0,110.872,111.0064,110.4398,110.92,56993.0
2023-02-14 09:45:00,115.45,116.09,115.4,115.79,46173.0,110.8623,111.4769,110.8143,111.1888,46173.0
2023-02-14 09:50:00,115.82,116.1,115.58,115.85,16699.0,111.2176,111.4865,110.9872,111.2465,16699.0
2023-02-14 09:55:00,115.92,116.23,115.86,115.96,32627.0,111.3137,111.6114,111.2561,111.3521,32627.0
2023-02-14 10:00:00,115.9,116.36,115.84,116.21,44111.0,111.2945,111.7362,111.2369,111.5921,44111.0
2023-02-14 10:05:00,116.21,116.46,116.15,116.39,13046.0,111.5921,111.8322,111.5345,111.765,13046.0
2023-02-14 10:10:00,116.43,117.06,116.42,116.98,17261.0,111.8034,112.4084,111.7938,112.3316,17261.0
2023-02-14 10:15:00,117.03,117.34,116.91,116.91,21583.0,112.3796,112.6772,112.2643,112.2643,21583.0
2023-02-14 10:20:00,116.93,117.4,116.92,117.29,12827.0,112.2835,112.7349,112.2739,112.6292,12827.0
2023-02-14 10:25:00,117.21,117.24,116.63,116.68,13237.0,112.5524,112.5812,111.9955,112.0435,13237.0
2023-02-14 10:30:00,116.83,116.9,116.54,116.64,7038.0,112.1875,112.2547,111.909,112.0051,7038.0
2023-02-14 10:35:00,116.57,116.57,115.56,115.56,43969.0,111.9378,111.9378,110.968,110.968,43969.0
2023-02-14 10:40:00,115.5,115.85,115.33,115.82,13383.0,110.9104,111.2465,110.7471,111.2176,13383.0
2023-02-14 10:45:00,115.76,115.78,115.23,115.73,11966.0,111.16,111.1792,110.6511,111.1312,11966.0
2023-02-14 10:50:00,115.67,115.67,115.15,115.25,15575.0,111.0736,111.0736,110.5743,110.6703,15575.0
2023-02-14 10:55:00,115.26,115.6,115.08,115.49,15479.0,110.6799,111.0064,110.5071,110.9008,15479.0
2023-02-14 11:00:00,115.45,116.11,115.45,115.74,26113.0,110.8623,111.4961,110.8623,111.1408,26113.0
2023-02-14 11:05:00,115.71,115.88,115.55,115.59,15197.0,111.112,111.2753,110.9584,110.9968,15197.0
2023-02-14 11:10:00,115.63,115.83,115.53,115.6,7173.0,111.0352,111.2272,110.9392,111.0064,7173.0
2023-02-14 11:15:00,115.59,115.85,115.45,115.79,7025.0,110.9968,111.2465,110.8623,111.1888,7025.0
2023-02-14 11:20:00,115.77,115.77,115.58,115.75,4713.0,111.1696,111.1696,110.9872,111.1504,4713.0
2023-02-14 11:25:00,115.74,115.78,115.04,115.14,7641.0,111.1408,111.1792,110.4686,110.5647,7641.0
2023-02-14 11:30:00,115.06,115.06,114.55,114.62,25065.0,110.4878,110.4878,109.9981,110.0653,25065.0
2023-02-14 11:35:00,114.61,114.92,114.61,114.67,10593.0,110.0557,110.3534,110.0557,110.1133,10593.0
2023-02-14 11:40:00,114.63,114.63,114.24,114.24,45933.0,110.0749,110.0749,109.7004,109.7004,45933.0
2023-02-14 11:45:00,114.24,114.85,114.23,114.71,20297.0,109.7004,110.2862,109.6908,110.1518,20297.0
2023-02-14 11:50:00,114.75,114.77,114.41,114.56,13024.0,110.1902,110.2094,109.8637,110.0077,13024.0
2023-02-14 11:55:00,114.55,114.92,114.53,114.84,25937.0,109.9981,110.3534,109.9789,110.2766,25937.0
2023-02-14 12:00:00,114.79,115.02,114.78,114.92,5975.0,110.2286,110.4494,110.219,110.3534,5975.0
2023-02-14 12:05:00,114.87,115.0,114.84,114.97,6761.0,110.3054,110.4302,110.2766,110.4014,6761.0
2023-02-14 12:10:00,115.01,115.36,115.01,115.34,13144.0,110.4398,110.7759,110.4398,110.7567,13144.0
2023-02-14 12:15:00,115.33,115.34,115.11,115.15,9150.0,110.7471,110.7567,110.5359,110.5743,9150.0
2023-02-14 12:20:00,115.18,115.32,115.08,115.08,7040.0,110.6031,110.7375,110.5071,110.5071,7040.0
2023-02-14 12:25:00,115.09,115.36,115.09,115.23,5928.0,110.5167,110.7759,110.5167,110.6511,5928.0
2023-02-14 12:30:00,115.23,115.41,115.19,115.41,2552.0,110.6511,110.8239,110.6127,110.8239,2552.0
2023-02-14 12:35:00,115.38,115.38,115.1,115.2,11651.0,110.7951,110.7951,110.5263,110.6223,11651.0
2023-02-14 12:40:00,115.23,115.33,115.23,115.26,6215.0,110.6511,110.7471,110.6511,110.6799,6215.0
2023-02-14 12:45:00,115.24,115.41,115.24,115.32,4951.0,110.6607,110.8239,110.6607,110.7375,4951.0
2023-02-14 12:50:00,115.3,115.33,115.19,115.33,4244.0,110.7183,110.7471,110.6127,110.7471,4244.0
2023-02-14 12:55:00,115.35,115.51,115.35,115.46,5770.0,110.7663,110.92,110.7663,110.872,5770.0
2023-02-14 13:00:00,115.43,115.97,115.39,115.76,22187.0,110.8431,111.3617,110.8047,111.16,22187.0
2023-02-14 13:05:00,115.75,115.99,115.74,115.76,5106.0,111.1504,111.3809,111.1408,111.16,5106.0
2023-02-14 13:10:00,115.76,115.77,115.58,115.76,5752.0,111.16,111.1696,110.9872,111.16,5752.0
2023-02-14 13:15:00,115.79,116.02,115.75,115.84,9014.0,111.1888,111.4097,111.1504,111.2369,9014.0
2023-02-14 13:20:00,115.87,115.95,115.74,115.77,5995.0,111.2657,111.3425,111.1408,111.1696,5995.0
2023-02-14 13:25:00,115.78,115.78,115.64,115.68,2113.0,111.1792,111.1792,111.0448,111.0832,2113.0
2023-02-14 13:30:00,115.66,115.8,115.61,115.74,3651.0,111.064,111.1984,111.016,111.1408,3651.0
2023-02-14 13:35:00,115.74,115.77,115.47,115.55,19480.0,111.1408,111.1696,110.8816,110.9584,19480.0
2023-02-14 13:40:00,115.53,115.54,115.37,115.37,15236.0,110.9392,110.9488,110.7855,110.7855,15236.0
2023-02-14 13:45:00,115.42,115.58,115.42,115.47,13097.0,110.8335,110.9872,110.8335,110.8816,13097.0
2023-02-14 13:50:00,115.49,115.53,115.46,115.49,6468.0,110.9008,110.9392,110.872,110.9008,6468.0
2023-02-14 13:55:00,115.52,115.59,115.25,115.27,13705.0,110.9296,110.9968,110.6703,110.6895,13705.0
2023-02-14 14:00:00,115.28,115.43,115.15,115.17,24588.0,110.6991,110.8431,110.5743,110.5935,24588.0
2023-02-14 14:05:00,115.17,115.17,114.82,114.93,54693.0,110.5935,110.5935,110.2574,110.363,54693.0
2023-02-14 14:10:00,114.94,114.99,114.8,114.9,56627.0,110.3726,110.4206,110.2382,110.3342,56627.0
2023-02-14 14:15:00,114.9,115.37,114.89,115.36,49001.0,110.3342,110.7855,110.3246,110.7759,49001.0
2023-02-14 14:20:00,115.37,115.4,115.02,115.07,20074.0,110.7855,110.8143,110.4494,110.4974,20074.0
2023-02-14 14:25:00,115.05,115.15,114.9,114.93,19178.0,110.4782,110.5743,110.3342,110.363,19178.0
2023-02-14 14:30:00,114.95,115.15,114.89,115.15,22959.0,110.3822,110.5743,110.3246,110.5743,22959.0
2023-02-14 14:35:00,115.18,115.24,115.06,115.13,25332.0,110.6031,110.6607,110.4878,110.5551,25332.0
2023-02-14 14:40:00,115.15,115.23,115.07,115.17,17986.0,110.5743,110.6511,110.4974,110.5935,17986.0
2023-02-14 14:45:00,115.16,115.33,115.11,115.33,27691.0,110.5839,110.7471,110.5359,110.7471,27691.0
2023-02-14 14:50:00,115.38,115.49,115.25,115.32,13507.0,110.7951,110.9008,110.6703,110.7375,13507.0
2023-02-14 14:55:00,115.31,115.35,115.19,115.24,13047.0,110.7279,110.7663,110.6127,110.6607,13047.0
2023-02-14 15:00:00,115.24,115.39,115.11,115.22,23643.0,110.6607,110.8047,110.5359,110.6415,23643.0
2023-02-14 15:05:00,115.21,115.22,114.74,114.87,47005.0,110.6319,110.6415,110.1806,110.3054,47005.0
2023-02-14 15:10:00,114.86,115.18,114.71,115.12,22120.0,110.2958,110.6031,110.1518,110.5455,22120.0
2023-02-14 15:15:00,115.13,115.13,114.95,115.08,30519.0,110.5551,110.5551,110.3822,110.5071,30519.0
2023-02-14 15:20:00,115.09,115.26,115.02,115.26,22680.0,110.5167,110.6799,110.4494,110.6799,22680.0
2023-02-14 15:25:00,115.26,115.34,115.14,115.21,38333.0,110.6799,110.7567,110.5647,110.6319,38333.0
2023-02-14 15:30:00,115.18,115.31,115.11,115.23,45869.0,110.6031,110.7279,110.5359,110.6511,45869.0
2023-02-14 15:35:00,115.23,115.38,115.14,115.29,39130.0,110.6511,110.7951,110.5647,110.7087,39130.0
2023-02-14 15:40:00,115.29,115.49,115.27,115.44,49954.0,110.7087,110.9008,110.6895,110.8527,49954.0
2023-02-14 15:45:00,115.43,115.5,115.3,115.45,43675.0,110.8431,110.9104,110.7183,110.8623,43675.0
2023-02-14 15:50:00,115.44,115.57,115.31,115.55,76562.0,110.8527,110.9776,110.7279,110.9584,76562.0
2023-02-14 15:55:00,115.57,115.62,115.27,115.36,188829.0,110.9776,111.0256,110.6895,110.7759,188829.0
2023-02-15 09:30:00,113.76,114.14,112.96,114.14,62064.0,109.2395,109.6044,108.4713,109.6044,62064.0
2023-02-15 09:35:00,114.14,114.22,113.84,114.04,36964.0,109.6044,109.6812,109.3163,109.5084,36964.0
2023-02-15 09:40:00,114.18,114.54,114.12,114.25,22392.0,109.6428,109.9885,109.5852,109.71,22392.0
2023-02-15 09:45:00,114.17,114.59,114.15,114.5,10468.0,109.6332,110.0365,109.614,109.9501,10468.0
2023-02-15 09:50:00,114.6,114.62,113.9,114.01,24479.0,110.0461,110.0653,109.3739,109.4796,24479.0
2023-02-15 09:55:00,114.07,114.34,113.91,114.08,21985.0,109.5372,109.7965,109.3835,109.5468,21985.0
2023-02-15 10:00:00,114.04,114.43,113.99,114.34,28204.0,109.5084,109.8829,109.4604,109.7965,28204.0
2023-02-15 10:05:00,114.34,114.56,114.27,114.48,9890.0,109.7965,110.0077,109.7292,109.9309,9890.0
2023-02-15 10:10:00,114.45,114.77,114.36,114.64,20053.0,109.9021,110.2094,109.8157,110.0845,20053.0
2023-02-15 10:15:00,114.72,115.13,114.64,115.13,7497.0,110.1614,110.5551,110.0845,110.5551,7497.0
2023-02-15 10:20:00,115.03,115.2,114.89,114.96,19623.0,110.459,110.6223,110.3246,110.3918,19623.0
2023-02-15 10:25:00,114.93,115.17,114.9,114.9,17225.0,110.363,110.5935,110.3342,110.3342,17225.0
2023-02-15 10:30:00,114.92,115.15,114.86,115.09,7249.0,110.3534,110.5743,110.2958,110.5167,7249.0
2023-02-15 10:35:00,115.03,115.18,114.91,115.03,20232.0,110.459,110.6031,110.3438,110.459,20232.0
2023-02-15 10:40:00,115.04,115.09,114.76,114.8,24054.0,110.4686,110.5167,110.1998,110.2382,24054.0
2023-02-15 10:45:00,114.8,114.99,114.73,114.99,8922.0,110.2382,110.4206,110.171,110.4206,8922.0
2023-02-15 10:50:00,114.96,115.15,114.93,115.1,9083.0,110.3918,110.5743,110.363,110.5263,9083.0
2023-02-15 10:55:00,115.05,115.3,115.05,115.11,5569.0,110.4782,110.7183,110.4782,110.5359,5569.0
2023-02-15 11:00:00,115.09,115.25,114.99,115.25,8224.0,110.5167,110.6703,110.4206,110.6703,8224.0
2023-02-15 11:05:00,115.2,115.47,115.18,115.33,12916.0,110.6223,110.8816,110.6031,110.7471,12916.0
2023-02-15 11:10:00,115.34,115.5,115.33,115.4,10686.0,110.7567,110.9104,110.7471,110.8143,10686.0
2023-02-15 11:15:00,115.42,115.53,115.42,115.5,8573.0,110.8335,110.9392,110.8335,110.9104,8573.0
2023-02-15 11:20:00,115.51,115.56,115.38,115.49,8546.0,110.92,110.968,110.7951,110.9008,8546.0
2023-02-15 11:25:00,115.49,115.73,115.47,115.71,9319.0,110.9008,111.1312,110.8816,111.112,9319.0
2023-02-15 11:30:00,115.71,115.73,115.45,115.48,13091.0,111.112,111.1312,110.8623,110.8912,13091.0
2023-02-15 11:35:00,115.45,115.64,115.44,115.6,18188.0,110.8623,111.0448,110.8527,111.0064,18188.0
2023-02-15 11:40:00,115.62,115.84,115.62,115.81,7978.0,111.0256,111.2369,111.0256,111.208,7978.0
2023-02-15 11:45:00,115.82,115.89,115.74,115.85,16076.0,111.2176,111.2849,111.1408,111.2465,16076.0
2023-02-15 11:50:00,115.79,115.88,115.76,115.77,18220.0,111.1888,111.2753,111.16,111.1696,18220.0
2023-02-15 11:55:00,115.76,115.89,115.55,115.62,9159.0,111.16,111.2849,110.9584,111.0256,9159.0
2023-02-15 12:00:00,115.61,115.64,115.37,115.42,36287.0,111.016,111.0448,110.7855,110.8335,36287.0
2023-02-15 12:05:00,115.44,115.51,115.21,115.25,7867.0,110.8527,110.92,110.6319,110.6703,7867.0
2023-02-15 12:10:00,115.2,115.27,115.11,115.11,8928.0,110.6223,110.6895,110.5359,110.5359,8928.0
2023-02-15 12:15:00,115.1,115.13,115.0,115.02,8109.0,110.5263,110.5551,110.4302,110.4494,8109.0
2023-02-15 12:20:00,115.01,115.14,114.96,115.0,12746.0,110.4398,110.5647,110.3918,110.4302,12746.0
2023-02-15 12:25:00,115.03,115.13,114.9,114.96,17579.0,110.459,110.5551,110.3342,110.3918,17579.0
2023-02-15 12:30:00,114.93,115.1,114.89,115.05,15771.0,110.363,110.5263,110.3246,110.4782,15771.0
2023-02-15 12:35:00,115.13,115.24,114.98,115.07,8676.0,110.5551,110.6607,110.411,110.4974,8676.0
2023-02-15 12:40:00,115.08,115.17,115.07,115.11,3500.0,110.5071,110.5935,110.4974,110.5359,3500.0
2023-02-15 12:45:00,115.14,115.15,115.03,115.09,5309.0,110.5647,110.5743,110.459,110.5167,5309.0
2023-02-15 12:50:00,115.07,115.13,115.02,115.03,5040.0,110.4974,110.5551,110.4494,110.459,5040.0
2023-02-15 12:55:00,115.0,115.11,114.94,115.06,17467.0,110.4302,110.5359,110.3726,110.4878,17467.0
2023-02-15 13:00:00,115.04,115.06,114.75,114.75,12631.0,110.4686,110.4878,110.1902,110.1902,12631.0
2023-02-15 13:05:00,114.72,114.75,114.61,114.64,17665.0,110.1614,110.1902,110.0557,110.0845,17665.0
2023-02-15 13:10:00,114.66,114.97,114.65,114.86,23650.0,110.1037,110.4014,110.0941,110.2958,23650.0
2023-02-15 13:15:00,114.89,115.03,114.86,115.03,13224.0,110.3246,110.459,110.2958,110.459,13224.0
2023-02-15 13:20:00,114.98,115.06,114.95,115.02,14985.0,110.411,110.4878,110.3822,110.4494,14985.0
2023-02-15 13:25:00,115.0,115.03,114.98,115.02,10320.0,110.4302,110.459,110.411,110.4494,10320.0
2023-02-15 13:30:00,115.05,115.05,114.94,115.02,20101.0,110.4782,110.4782,110.3726,110.4494,20101.0
2023-02-15 13:35:00,115.0,115.03,114.92,114.98,8954.0,110.4302,110.459,110.3534,110.411,8954.0
2023-02-15 13:40:00,114.98,115.28,114.98,115.28,10041.0,110.411,110.6991,110.411,110.6991,10041.0
2023-02-15 13:45:00,115.28,115.32,115.21,115.26,5800.0,110.6991,110.7375,110.6319,110.6799,5800.0
2023-02-15 13:50:00,115.25,115.35,115.18,115.35,3397.0,110.6703,110.7663,110.6031,110.7663,3397.0
2023-02-15 13:55:00,115.35,115.4,115.3,115.38,5436.0,110.7663,110.8143,110.7183,110.7951,5436.0
2023-02-15 14:00:00,115.36,115.4,115.29,115.3,6364.0,110.7759,110.8143,110.7087,110.7183,6364.0
2023-02-15 14:05:00,115.3,115.4,115.28,115.37,4487.0,110.7183,110.8143,110.6991,110.7855,4487.0
2023-02-15 14:10:00,115.37,115.41,115.34,115.41,3981.0,110.7855,110.8239,110.7567,110.8239,3981.0
2023-02-15 14:15:00,115.41,115.41,115.27,115.29,4247.0,110.8239,110.8239,110.6895,110.7087,4247.0
2023-02-15 14:20:00,115.31,115.32,115.22,115.25,5748.0,110.7279,110.7375,110.6415,110.6703,5748.0
2023-02-15 14:25:00,115.25,115.39,115.19,115.35,5154.0,110.6703,110.8047,110.6127,110.7663,5154.0
2023-02-15 14:30:00,115.38,115.43,115.27,115.3,6318.0,110.7951,110.8431,110.6895,110.7183,6318.0
2023-02-15 14:35:00,115.29,115.3,115.17,115.24,3008.0,110.7087,110.7183,110.5935,110.6607,3008.0
2023-02-15 14:40:00,115.23,115.27,115.14,115.22,5000.0,110.6511,110.6895,110.5647,110.6415,5000.0
2023-02-15 14:45:00,115.2,115.2,115.06,115.06,4730.0,110.6223,110.6223,110.4878,110.4878,4730.0
2023-02-15 14:50:00,115.06,115.17,114.95,115.02,14993.0,110.4878,110.5935,110.3822,110.4494,14993.0
2023-02-15 14:55:00,115.04,115.04,114.9,114.91,9946.0,110.4686,110.4686,110.3342,110.3438,9946.0
2023-02-15 15:00:00,114.93,115.07,114.93,115.03,9331.0,110.363,110.4974,110.363,110.459,9331.0
2023-02-15 15:05:00,115.04,115.2,115.04,115.15,7190.0,110.4686,110.6223,110.4686,110.5743,7190.0
2023-02-15 15:10:00,115.13,115.19,115.07,115.09,7555.0,110.5551,110.6127,110.4974,110.5167,7555.0
2023-02-15 15:15:00,115.08,115.11,114.85,114.85,10370.0,110.5071,110.5359,110.2862,110.2862,10370.0
2023-02-15 15:20:00,114.86,114.96,114.8,114.8,18935.0,110.2958,110.3918,110.2382,110.2382,18935.0
2023-02-15 15:25:00,114.8,114.82,114.74,114.77,20854.0,110.2382,110.2574,110.1806,110.2094,20854.0
2023-02-15 15:30:00,114.78,114.97,114.74,114.95,25216.0,110.219,110.4014,110.1806,110.3822,25216.0
2023-02-15 15:35:00,114.95,115.0,114.81,114.82,22599.0,110.3822,110.4302,110.2478,110.2574,22599.0
2023-02-15 15:40:00,114.82,114.86,114.66,114.71,29218.0,110.2574,110.2958,110.1037,110.1518,29218.0
2023-02-15 15:45:00,114.71,114.82,114.55,114.61,39852.0,110.1518,110.2574,109.9981,110.0557,39852.0
2023-02-15 15:50:00,114.59,114.88,114.59,114.7,67661.0,110.0365,110.315,110.0365,110.1422,67661.0
2023-02-15 15:55:00,114.69,114.87,114.52,114.66,145601.0,110.1326,110.3054,109.9693,110.1037,145601.0
2023-02-16 09:30:00,112.9,113.11,112.79,112.93,31072.0,108.4137,108.6153,108.3081,108.4425,31072.0
2023-02-16 09:35:00,112.87,112.87,112.25,112.79,22960.0,108.3849,108.3849,107.7895,108.3081,22960.0
2023-02-16 09:40:00,112.86,113.18,112.45,112.8,22493.0,108.3753,108.6826,107.9816,108.3177,22493.0
2023-02-16 09:45:00,112.79,113.01,112.65,112.74,15418.0,108.3081,108.5193,108.1736,108.26,15418.0
2023-02-16 09:50:00,112.71,112.86,112.54,112.59,11086.0,108.2312,108.3753,108.068,108.116,11086.0
2023-02-16 09:55:00,112.59,112.76,112.41,112.41,12017.0,108.116,108.2792,107.9432,107.9432,12017.0
2023-02-16 10:00:00,112.42,112.51,112.08,112.34,10059.0,107.9528,108.0392,107.6263,107.8759,10059.0
2023-02-16 10:05:00,112.28,112.66,112.23,112.65,11717.0,107.8183,108.1832,107.7703,108.1736,11717.0
2023-02-16 10:10:00,112.65,112.82,112.48,112.71,14399.0,108.1736,108.3369,108.0104,108.2312,14399.0
2023-02-16 10:15:00,112.68,112.89,112.55,112.86,6191.0,108.2024,108.4041,108.0776,108.3753,6191.0
2023-02-16 10:20:00,112.85,112.88,112.67,112.72,5103.0,108.3657,108.3945,108.1928,108.2408,5103.0
2023-02-16 10:25:00,112.72,112.84,112.67,112.82,5832.0,108.2408,108.3561,108.1928,108.3369,5832.0
2023-02-16 10:30:00,112.81,112.91,112.81,112.85,7869.0,108.3273,108.4233,108.3273,108.3657,7869.0
2023-02-16 10:35:00,112.88,113.1,112.8,113.02,10603.0,108.3945,108.6057,108.3177,108.5289,10603.0
2023-02-16 10:40:00,113.01,113.04,112.81,112.81,11661.0,108.5193,108.5481,108.3273,108.3273,11661.0
2023-02-16 10:45:00,112.82,113.0,112.82,113.0,11004.0,108.3369,108.5097,108.3369,108.5097,11004.0
2023-02-16 10:50:00,113.0,113.15,112.89,113.15,12769.0,108.5097,108.6537,108.4041,108.6537,12769.0
2023-02-16 10:55:00,113.14,113.14,112.97,113.09,10613.0,108.6441,108.6441,108.4809,108.5961,10613.0
2023-02-16 11:00:00,113.12,113.37,113.09,113.3,16363.0,108.6249,108.865,108.5961,108.7978,16363.0
2023-02-16 11:05:00,113.3,113.33,112.96,113.11,13859.0,108.7978,108.8266,108.4713,108.6153,13859.0
2023-02-16 11:10:00,113.11,113.23,112.98,113.2,17220.0,108.6153,108.7306,108.4905,108.7018,17220.0
2023-02-16 11:15:00,113.18,113.18,112.97,113.07,9443.0,108.6826,108.6826,108.4809,108.5769,9443.0
2023-02-16 11:20:00,113.09,113.12,112.86,112.98,14218.0,108.5961,108.6249,108.3753,108.4905,14218.0
2023-02-16 11:25:00,113.0,113.24,112.93,113.19,12615.0,108.5097,108.7402,108.4425,108.6922,12615.0
2023-02-16 11:30:00,113.19,113.34,113.14,113.14,11310.0,108.6922,108.8362,108.6441,108.6441,11310.0
2023-02-16 11:35:00,113.1,113.11,112.98,113.0,9544.0,108.6057,108.6153,108.4905,108.5097,9544.0
2023-02-16 11:40:00,113.0,113.23,113.0,113.18,6890.0,108.5097,108.7306,108.5097,108.6826,6890.0
2023-02-16 11:45:00,113.18,113.58,113.17,113.51,29692.0,108.6826,109.0667,108.673,108.9994,29692.0
2023-02-16 11:50:00,113.53,113.54,113.47,113.5,18092.0,109.0186,109.0282,108.961,108.9898,18092.0
2023-02-16 11:55:00,113.48,113.6,113.42,113.45,7626.0,108.9706,109.0859,108.913,108.9418,7626.0
2023-02-16 12:00:00,113.44,113.49,113.36,113.39,13155.0,108.9322,108.9802,108.8554,108.8842,13155.0
2023-02-16 12:05:00,113.4,113.52,113.3,113.46,12504.0,108.8938,109.009,108.7978,108.9514,12504.0
2023-02-16 12:10:00,113.45,113.57,113.45,113.54,2900.0,108.9418,109.0571,108.9418,109.0282,2900.0
2023-02-16 12:15:00,113.5,113.51,113.26,113.28,12810.0,108.9898,108.9994,108.7594,108.7786,12810.0
2023-02-16 12:20:00,113.27,113.61,113.25,113.61,9769.0,108.769,109.0955,108.7498,109.0955,9769.0
2023-02-16 12:25:00,113.61,113.69,113.55,113.56,3900.0,109.0955,109.1723,109.0379,109.0475,3900.0
2023-02-16 12:30:00,113.56,113.72,113.52,113.67,5436.0,109.0475,109.2011,109.009,109.1531,5436.0
2023-02-16 12:35:00,113.69,113.71,113.59,113.62,11481.0,109.1723,109.1915,109.0763,109.1051,11481.0
2023-02-16 12:40:00,113.62,113.65,113.57,113.62,3336.0,109.1051,109.1339,109.0571,109.1051,3336.0
2023-02-16 12:45:00,113.63,113.68,113.61,113.64,2727.0,109.1147,109.1627,109.0955,109.1243,2727.0
2023-02-16 12:50:00,113.59,113.65,113.51,113.59,5295.0,109.0763,109.1339,108.9994,109.0763,5295.0
2023-02-16 12:55:00,113.57,113.57,113.35,113.47,13144.0,109.0571,109.0571,108.8458,108.961,13144.0
2023-02-16 13:00:00,113.48,113.6,113.34,113.46,8795.0,108.9706,109.0859,108.8362,108.9514,8795.0
2023-02-16 13:05:00,113.46,113.54,113.4,113.52,3500.0,108.9514,109.0282,108.8938,109.009,3500.0
2023-02-16 13:10:00,113.54,113.58,113.39,113.39,4412.0,109.0282,109.0667,108.8842,108.8842,4412.0
2023-02-16 13:15:00,113.4,113.53,113.37,113.48,14544.0,108.8938,109.0186,108.865,108.9706,14544.0
2023-02-16 13:20:00,113.47,113.5,113.34,113.42,21088.0,108.961,108.9898,108.8362,108.913,21088.0
2023-02-16 13:25:00,113.41,113.41,113.18,113.26,17794.0,108.9034,108.9034,108.6826,108.7594,17794.0
2023-02-16 13:30:00,113.25,113.3,113.14,113.2,11630.0,108.7498,108.7978,108.6441,108.7018,11630.0
2023-02-16 13:35:00,113.2,113.27,113.07,113.07,19589.0,108.7018,108.769,108.5769,108.5769,19589.0
2023-02-16 13:40:00,113.07,113.25,113.05,113.25,8824.0,108.5769,108.7498,108.5577,108.7498,8824.0
2023-02-16 13:45:00,113.25,113.27,113.13,113.16,10401.0,108.7498,108.769,108.6345,108.6633,10401.0
2023-02-16 13:50:00,113.16,113.19,113.02,113.11,8324.0,108.6633,108.6922,108.5289,108.6153,8324.0
2023-02-16 13:55:00,113.1,113.17,113.05,113.13,8286.0,108.6057,108.673,108.5577,108.6345,8286.0
2023-02-16 14:00:00,113.12,113.2,113.11,113.19,9547.0,108.6249,108.7018,108.6153,108.6922,9547.0
2023-02-16 14:05:00,113.16,113.18,113.0,113.04,9937.0,108.6633,108.6826,108.5097,108.5481,9937.0
2023-02-16 14:10:00,113.04,113.12,113.02,113.07,10568.0,108.5481,108.6249,108.5289,108.5769,10568.0
2023-02-16 14:15:00,113.07,113.31,113.04,113.25,22064.0,108.5769,108.8074,108.5481,108.7498,22064.0
2023-02-16 14:20:00,113.25,113.25,113.03,113.09,17561.0,108.7498,108.7498,108.5385,108.5961,17561.0
2023-02-16 14:25:00,113.12,113.31,113.08,113.17,12105.0,108.6249,108.8074,108.5865,108.673,12105.0
2023-02-16 14:30:00,113.15,113.2,113.03,113.06,11764.0,108.6537,108.7018,108.5385,108.5673,11764.0
2023-02-16 14:35:00,113.03,113.05,112.9,112.96,12655.0,108.5385,108.5577,108.4137,108.4713,12655.0
2023-02-16 14:40:00,112.97,112.97,112.77,112.84,12298.0,108.4809,108.4809,108.2888,108.3561,12298.0
2023-02-16 14:45:00,112.84,112.86,112.76,112.78,16026.0,108.3561,108.3753,108.2792,108.2984,16026.0
2023-02-16 14:50:00,112.78,112.79,112.67,112.73,12233.0,108.2984,108.3081,108.1928,108.2504,12233.0
2023-02-16 14:55:00,112.76,112.8,112.66,112.72,8037.0,108.2792,108.3177,108.1832,108.2408,8037.0
2023-02-16 15:00:00,112.7,112.74,112.5,112.51,9294.0,108.2216,108.26,108.0296,108.0392,9294.0
2023-02-16 15:05:00,112.53,112.65,112.19,112.49,29045.0,108.0584,108.1736,107.7319,108.02,29045.0
2023-02-16 15:10:00,112.49,112.52,112.32,112.32,15528.0,108.02,108.0488,107.8567,107.8567,15528.0
2023-02-16 15:15:00,112.29,112.29,111.94,112.04,21293.0,107.8279,107.8279,107.4918,107.5879,21293.0
2023-02-16 15:20:00,112.03,112.05,111.78,112.05,50664.0,107.5783,107.5975,107.3382,107.5975,50664.0
2023-02-16 15:25:00,112.07,112.34,111.91,111.91,32134.0,107.6167,107.8759,107.463,107.463,32134.0
2023-02-16 15:30:00,111.94,111.94,111.62,111.86,26373.0,107.4918,107.4918,107.1845,107.415,26373.0
2023-02-16 15:35:00,111.85,112.12,111.77,112.04,22643.0,107.4054,107.6647,107.3286,107.5879,22643.0
2023-02-16 15:40:00,112.04,112.12,111.85,112.05,37943.0,107.5879,107.6647,107.4054,107.5975,37943.0
2023-02-16 15:45:00,112.04,112.05,111.76,111.81,53035.0,107.5879,107.5975,107.319,107.367,53035.0
2023-02-16 15:50:00,111.77,111.88,111.6,111.76,101567.0,107.3286,107.4342,107.1653,107.319,101567.0
2023-02-16 15:55:00,111.77,111.82,111.51,111.57,173834.0,107.3286,107.3766,107.0789,107.1365,173834.0
2023-02-17 09:30:00,110.89,111.28,110.59,111.12,65229.0,106.4836,106.8581,106.1955,106.7044,65229.0
2023-02-17 09:35:00,111.02,111.1,110.69,110.69,7673.0,106.6084,106.6852,106.2915,106.2915,7673.0
2023-02-17 09:40:00,110.62,110.87,110.17,110.2,24531.0,106.2243,106.4643,105.7922,105.821,24531.0
2023-02-17 09:45:00,110.2,110.2,109.64,109.86,31163.0,105.821,105.821,105.2832,105.4945,31163.0
2023-02-17 09:50:00,109.97,110.08,109.43,109.52,20184.0,105.6001,105.7057,105.0816,105.168,20184.0
2023-02-17 09:55:00,109.47,109.59,109.22,109.42,31693.0,105.12,105.2352,104.8799,105.072,31693.0
2023-02-17 10:00:00,109.48,110.24,109.41,110.24,20351.0,105.1296,105.8594,105.0624,105.8594,20351.0
2023-02-17 10:05:00,110.25,110.47,110.14,110.18,15169.0,105.869,106.0802,105.7634,105.8018,15169.0
2023-02-17 10:10:00,110.08,110.86,110.05,110.66,11610.0,105.7057,106.4547,105.6769,106.2627,11610.0
2023-02-17 10:15:00,110.61,110.86,110.29,110.76,24489.0,106.2147,106.4547,105.9074,106.3587,24489.0
2023-02-17 10:20:00,110.74,110.85,110.49,110.5,8518.0,106.3395,106.4451,106.0994,106.109,8518.0
2023-02-17 10:25:00,110.53,110.65,110.45,110.51,10626.0,106.1379,106.2531,106.061,106.1187,10626.0
2023-02-17 10:30:00,110.41,110.62,110.27,110.55,16498.0,106.0226,106.2243,105.8882,106.1571,16498.0
2023-02-17 10:35:00,110.6,110.93,110.49,110.55,19100.0,106.2051,106.522,106.0994,106.1571,19100.0
2023-02-17 10:40:00,110.57,110.58,110.37,110.37,10481.0,106.1763,106.1859,105.9842,105.9842,10481.0
2023-02-17 10:45:00,110.34,110.63,110.32,110.52,12023.0,105.9554,106.2339,105.9362,106.1283,12023.0
2023-02-17 10:50:00,110.55,110.66,110.38,110.41,15317.0,106.1571,106.2627,105.9938,106.0226,15317.0
2023-02-17 10:55:00,110.4,110.47,110.16,110.2,13223.0,106.013,106.0802,105.7826,105.821,13223.0
2023-02-17 11:00:00,110.2,110.24,109.89,109.91,21660.0,105.821,105.8594,105.5233,105.5425,21660.0
2023-02-17 11:05:00,109.99,110.02,109.85,109.88,30259.0,105.6193,105.6481,105.4849,105.5137,30259.0
2023-02-17 11:10:00,109.9,110.0,109.83,109.91,15967.0,105.5329,105.6289,105.4657,105.5425,15967.0
2023-02-17 11:15:00,109.95,109.95,109.64,109.68,10798.0,105.5809,105.5809,105.2832,105.3216,10798.0
2023-02-17 11:20:00,109.68,109.78,109.51,109.73,20261.0,105.3216,105.4177,105.1584,105.3696,20261.0
2023-02-17 11:25:00,109.7,109.77,109.54,109.63,15740.0,105.3408,105.4081,105.1872,105.2736,15740.0
2023-02-17 11:30:00,109.62,109.62,109.35,109.57,11607.0,105.264,105.264,105.0047,105.216,11607.0
2023-02-17 11:35:00,109.57,109.71,109.54,109.7,12678.0,105.216,105.3504,105.1872,105.3408,12678.0
2023-02-17 11:40:00,109.7,109.88,109.7,109.88,11657.0,105.3408,105.5137,105.3408,105.5137,11657.0
2023-02-17 11:45:00,109.9,110.07,109.82,110.0,22305.0,105.5329,105.6961,105.4561,105.6289,22305.0
2023-02-17 11:50:00,109.98,110.08,109.84,109.86,12931.0,105.6097,105.7057,105.4753,105.4945,12931.0
2023-02-17 11:55:00,109.87,109.93,109.7,109.81,10639.0,105.5041,105.5617,105.3408,105.4465,10639.0
2023-02-17 12:00:00,109.85,110.13,109.85,110.0,23363.0,105.4849,105.7538,105.4849,105.6289,23363.0
2023-02-17 12:05:00,110.0,110.34,110.0,110.34,52162.0,105.6289,105.9554,105.6289,105.9554,52162.0
2023-02-17 12:10:00,110.37,110.6,110.36,110.58,7691.0,105.9842,106.2051,105.9746,106.1859,7691.0
2023-02-17 12:15:00,110.61,110.7,110.31,110.34,10310.0,106.2147,106.3011,105.9266,105.9554,10310.0
2023-02-17 12:20:00,110.33,110.4,110.13,110.15,16404.0,105.9458,106.013,105.7538,105.773,16404.0
2023-02-17 12:25:00,110.15,110.36,110.13,110.27,16026.0,105.773,105.9746,105.7538,105.8882,16026.0
2023-02-17 12:30:00,110.23,110.32,110.18,110.25,11559.0,105.8498,105.9362,105.8018,105.869,11559.0
2023-02-17 12:35:00,110.26,110.32,110.19,110.29,14429.0,105.8786,105.9362,105.8114,105.9074,14429.0
2023-02-17 12:40:00,110.34,110.39,110.18,110.31,18024.0,105.9554,106.0034,105.8018,105.9266,18024.0
2023-02-17 12:45:00,110.28,110.36,110.2,110.22,7271.0,105.8978,105.9746,105.821,105.8402,7271.0
2023-02-17 12:50:00,110.21,110.28,110.17,110.22,18519.0,105.8306,105.8978,105.7922,105.8402,18519.0
2023-02-17 12:55:00,110.24,110.37,110.19,110.33,10857.0,105.8594,105.9842,105.8114,105.9458,10857.0
2023-02-17 13:00:00,110.33,110.39,110.28,110.37,7382.0,105.9458,106.0034,105.8978,105.9842,7382.0
2023-02-17 13:05:00,110.35,110.47,110.25,110.45,8319.0,105.965,106.0802,105.869,106.061,8319.0
2023-02-17 13:10:00,110.47,110.68,110.47,110.59,5338.0,106.0802,106.2819,106.0802,106.1955,5338.0
2023-02-17 13:15:00,110.66,110.77,110.66,110.67,10547.0,106.2627,106.3683,106.2627,106.2723,10547.0
2023-02-17 13:20:00,110.64,110.65,110.42,110.42,7108.0,106.2435,106.2531,106.0322,106.0322,7108.0
2023-02-17 13:25:00,110.44,110.49,110.36,110.49,6360.0,106.0514,106.0994,105.9746,106.0994,6360.0
2023-02-17 13:30:00,110.48,110.57,110.4,110.55,23404.0,106.0898,106.1763,106.013,106.1571,23404.0
2023-02-17 13:35:00,110.64,110.64,110.56,110.59,5373.0,106.2435,106.2435,106.1667,106.1955,5373.0
2023-02-17 13:40:00,110.61,110.71,110.57,110.64,6138.0,106.2147,106.3107,106.1763,106.2435,6138.0
2023-02-17 13:45:00,110.65,110.67,110.58,110.59,4175.0,106.2531,106.2723,106.1859,106.1955,4175.0
2023-02-17 13:50:00,110.57,110.65,110.5,110.53,12321.0,106.1763,106.2531,106.109,106.1379,12321.0
2023-02-17 13:55:00,110.52,110.53,110.46,110.5,4854.0,106.1283,106.1379,106.0706,106.109,4854.0
2023-02-17 14:00:00,110.53,110.71,110.52,110.69,5257.0,106.1379,106.3107,106.1283,106.2915,5257.0
2023-02-17 14:05:00,110.73,111.01,110.73,110.99,6693.0,106.3299,106.5988,106.3299,106.5796,6693.0
2023-02-17 14:10:00,110.98,110.98,110.59,110.63,19842.0,106.57,106.57,106.1955,106.2339,19842.0
2023-02-17 14:15:00,110.69,110.73,110.59,110.64,11445.0,106.2915,106.3299,106.1955,106.2435,11445.0
2023-02-17 14:20:00,110.61,111.19,110.61,111.18,20773.0,106.2147,106.7716,106.2147,106.762,20773.0
2023-02-17 14:25:00,111.19,111.27,111.09,111.2,32006.0,106.7716,106.8485,106.6756,106.7812,32006.0
2023-02-17 14:30:00,111.2,111.42,111.15,111.4,26516.0,106.7812,106.9925,106.7332,106.9733,26516.0
2023-02-17 14:35:00,111.4,111.46,111.22,111.27,23487.0,106.9733,107.0309,106.8004,106.8485,23487.0
2023-02-17 14:40:00,111.26,111.26,110.91,110.91,11423.0,106.8388,106.8388,106.5028,106.5028,11423.0
2023-02-17 14:45:00,110.92,111.26,110.91,111.24,16792.0,106.5124,106.8388,106.5028,106.8196,16792.0
2023-02-17 14:50:00,111.25,111.38,111.25,111.31,8785.0,106.8292,106.9541,106.8292,106.8869,8785.0
2023-02-17 14:55:00,111.26,111.26,111.09,111.13,9124.0,106.8388,106.8388,106.6756,106.714,9124.0
2023-02-17 15:00:00,111.15,111.34,111.14,111.22,9148.0,106.7332,106.9157,106.7236,106.8004,9148.0
2023-02-17 15:05:00,111.21,111.41,111.15,111.4,10311.0,106.7908,106.9829,106.7332,106.9733,10311.0
2023-02-17 15:10:00,111.41,111.46,111.12,111.13,7692.0,106.9829,107.0309,106.7044,106.714,7692.0
2023-02-17 15:15:00,111.13,111.31,111.09,111.17,11143.0,106.714,106.8869,106.6756,106.7524,11143.0
2023-02-17 15:20:00,111.15,111.24,110.99,111.04,14190.0,106.7332,106.8196,106.5796,106.6276,14190.0
2023-02-17 15:25:00,111.04,111.17,110.94,111.01,21970.0,106.6276,106.7524,106.5316,106.5988,21970.0
2023-02-17 15:30:00,110.99,111.23,110.99,111.2,18876.0,106.5796,106.81,106.5796,106.7812,18876.0
2023-02-17 15:35:00,111.21,111.45,111.09,111.16,32567.0,106.7908,107.0213,106.6756,106.7428,32567.0
2023-02-17 15:40:00,111.14,111.33,111.13,111.25,47775.0,106.7236,106.9061,106.714,106.8292,47775.0
2023-02-17 15:45:00,111.25,111.34,110.93,110.93,64015.0,106.8292,106.9157,106.522,106.522,64015.0
2023-02-17 15:50:00,110.93,111.32,110.93,111.14,78810.0,106.522,106.8965,106.522,106.7236,78810.0
2023-02-17 15:55:00,111.15,111.31,111.0,111.22,172558.0,106.7332,106.8869,106.5892,106.8004,172558.0
2023-02-21 09:30:00,110.34,110.34,109.42,109.92,168095.0,105.9554,105.9554,105.072,105.5521,168095.0
2023-02-21 09:35:00,109.97,110.03,109.01,109.48,44935.0,105.6001,105.6577,104.6783,105.1296,44935.0
2023-02-21 09:40:00,109.53,109.76,109.4,109.59,16619.0,105.1776,105.3985,105.0528,105.2352,16619.0
2023-02-21 09:45:00,109.53,109.83,109.25,109.45,48374.0,105.1776,105.4657,104.9087,105.1008,48374.0
2023-02-21 09:50:00,109.44,109.48,109.03,109.38,43554.0,105.0912,105.1296,104.6975,105.0336,43554.0
2023-02-21 09:55:00,109.32,109.39,108.69,108.69,50991.0,104.9759,105.0432,104.371,104.371,50991.0
2023-02-21 10:00:00,108.65,109.13,108.46,109.13,21738.0,104.3326,104.7935,104.1501,104.7935,21738.0
2023-02-21 10:05:00,109.04,109.3,108.84,109.09,20315.0,104.7071,104.9567,104.515,104.7551,20315.0
2023-02-21 10:10:00,109.07,109.16,108.59,108.93,32513.0,104.7359,104.8223,104.2749,104.6014,32513.0
2023-02-21 10:15:00,108.94,109.08,108.76,108.87,28202.0,104.611,104.7455,104.4382,104.5438,28202.0
2023-02-21 10:20:00,108.87,108.91,108.45,108.45,15650.0,104.5438,104.5822,104.1405,104.1405,15650.0
2023-02-21 10:25:00,108.44,108.49,108.09,108.11,46027.0,104.1309,104.1789,103.7948,103.814,46027.0
2023-02-21 10:30:00,108.09,108.33,108.02,108.29,27621.0,103.7948,104.0253,103.7276,103.9869,27621.0
2023-02-21 10:35:00,108.27,108.35,108.1,108.23,18032.0,103.9677,104.0445,103.8044,103.9293,18032.0
2023-02-21 10:40:00,108.26,108.71,108.24,108.59,23437.0,103.9581,104.3902,103.9389,104.2749,23437.0
2023-02-21 10:45:00,108.61,108.78,108.48,108.58,37373.0,104.2942,104.4574,104.1693,104.2653,37373.0
2023-02-21 10:50:00,108.58,108.72,108.43,108.53,47627.0,104.2653,104.3998,104.1213,104.2173,47627.0
2023-02-21 10:55:00,108.51,108.65,108.45,108.58,21661.0,104.1981,104.3326,104.1405,104.2653,21661.0
2023-02-21 11:00:00,108.6,108.79,108.58,108.68,15282.0,104.2845,104.467,104.2653,104.3614,15282.0
2023-02-21 11:05:00,108.65,108.77,108.59,108.63,17869.0,104.3326,104.4478,104.2749,104.3134,17869.0
2023-02-21 11:10:00,108.63,108.72,108.52,108.61,26246.0,104.3134,104.3998,104.2077,104.2942,26246.0
2023-02-21 11:15:00,108.61,108.67,108.33,108.53,20483.0,104.2942,104.3518,104.0253,104.2173,20483.0
2023-02-21 11:20:00,108.55,108.69,108.42,108.47,20535.0,104.2365,104.371,104.1117,104.1597,20535.0
2023-02-21 11:25:00,108.47,108.53,108.27,108.53,15488.0,104.1597,104.2173,103.9677,104.2173,15488.0
2023-02-21 11:30:00,108.55,108.73,108.48,108.73,11217.0,104.2365,104.4094,104.1693,104.4094,11217.0
2023-02-21 11:35:00,108.73,108.79,108.62,108.72,12933.0,104.4094,104.467,104.3038,104.3998,12933.0
2023-02-21 11:40:00,108.72,108.88,108.69,108.78,7439.0,104.3998,104.5534,104.371,104.4574,7439.0
2023-02-21 11:45:00,108.75,108.82,108.54,108.55,9604.0,104.4286,104.4958,104.2269,104.2365,9604.0
2023-02-21 11:50:00,108.52,108.52,108.28,108.4,17743.0,104.2077,104.2077,103.9773,104.0925,17743.0
2023-02-21 11:55:00,108.39,108.41,108.04,108.07,20573.0,104.0829,104.1021,103.7468,103.7756,20573.0
2023-02-21 12:00:00,108.0,108.09,107.97,107.97,10869.0,103.7084,103.7948,103.6796,103.6796,10869.0
2023-02-21 12:05:00,107.97,108.2,107.97,108.18,13426.0,103.6796,103.9004,103.6796,103.8812,13426.0
2023-02-21 12:10:00,108.19,108.28,108.14,108.14,13236.0,103.8908,103.9773,103.8428,103.8428,13236.0
2023-02-21 12:15:00,108.14,108.32,108.13,108.29,8131.0,103.8428,104.0157,103.8332,103.9869,8131.0
2023-02-21 12:20:00,108.3,108.32,108.1,108.1,6586.0,103.9965,104.0157,103.8044,103.8044,6586.0
2023-02-21 12:25:00,108.09,108.11,107.91,108.05,10237.0,103.7948,103.814,103.622,103.7564,10237.0
2023-02-21 12:30:00,108.03,108.08,107.99,108.07,11578.0,103.7372,103.7852,103.6988,103.7756,11578.0
2023-02-21 12:35:00,108.04,108.19,108.02,108.19,11690.0,103.7468,103.8908,103.7276,103.8908,11690.0
2023-02-21 12:40:00,108.21,108.25,108.12,108.18,4428.0,103.91,103.9485,103.8236,103.8812,4428.0
2023-02-21 12:45:00,108.17,108.26,108.09,108.18,5254.0,103.8716,103.9581,103.7948,103.8812,5254.0
2023-02-21 12:50:00,108.16,108.29,108.16,108.23,6642.0,103.862,103.9869,103.862,103.9293,6642.0
2023-02-21 12:55:00,108.22,108.26,108.16,108.22,5969.0,103.9196,103.9581,103.862,103.9196,5969.0
2023-02-21 13:00:00,108.22,108.32,108.17,108.23,5993.0,103.9196,104.0157,103.8716,103.9293,5993.0
2023-02-21 13:05:00,108.29,108.29,108.09,108.11,6162.0,103.9869,103.9869,103.7948,103.814,6162.0
2023-02-21 13:10:00,108.12,108.18,108.1,108.11,7053.0,103.8236,103.8812,103.8044,103.814,7053.0
2023-02-21 13:15:00,108.09,108.22,108.05,108.18,10310.0,103.7948,103.9196,103.7564,103.8812,10310.0
2023-02-21 13:20:00,108.16,108.35,108.15,108.25,7693.0,103.862,104.0445,103.8524,103.9485,7693.0
2023-02-21 13:25:00,108.25,108.39,108.17,108.35,18868.0,103.9485,104.0829,103.8716,104.0445,18868.0
2023-02-21 13:30:00,108.35,108.38,108.18,108.19,9776.0,104.0445,104.0733,103.8812,103.8908,9776.0
2023-02-21 13:35:00,108.18,108.26,108.09,108.09,8863.0,103.8812,103.9581,103.7948,103.7948,8863.0
2023-02-21 13:40:00,108.08,108.28,108.06,108.22,9318.0,103.7852,103.9773,103.766,103.9196,9318.0
2023-02-21 13:45:00,108.24,108.27,108.11,108.12,12693.0,103.9389,103.9677,103.814,103.8236,12693.0
2023-02-21 13:50:00,108.11,108.11,107.89,107.95,12654.0,103.814,103.814,103.6028,103.6604,12654.0
2023-02-21 13:55:00,107.93,108.0,107.81,107.84,17553.0,103.6412,103.7084,103.5259,103.5547,17553.0
2023-02-21 14:00:00,107.87,108.04,107.84,108.03,11542.0,103.5836,103.7468,103.5547,103.7372,11542.0
2023-02-21 14:05:00,108.04,108.08,107.95,108.05,12876.0,103.7468,103.7852,103.6604,103.7564,12876.0
2023-02-21 14:10:00,108.05,108.13,108.0,108.06,11404.0,103.7564,103.8332,103.7084,103.766,11404.0
2023-02-21 14:15:00,108.06,108.09,107.94,108.02,12843.0,103.766,103.7948,103.6508,103.7276,12843.0
2023-02-21 14:20:00,108.0,108.13,107.96,108.01,20580.0,103.7084,103.8332,103.67,103.718,20580.0
2023-02-21 14:25:00,108.01,108.22,107.95,108.04,22897.0,103.718,103.9196,103.6604,103.7468,22897.0
2023-02-21 14:30:00,108.06,108.3,108.02,108.27,18267.0,103.766,103.9965,103.7276,103.9677,18267.0
2023-02-21 14:35:00,108.27,108.31,108.17,108.24,7913.0,103.9677,104.0061,103.8716,103.9389,7913.0
2023-02-21 14:40:00,108.23,108.31,108.11,108.29,10257.0,103.9293,104.0061,103.814,103.9869,10257.0
2023-02-21 14:45:00,108.28,108.4,108.26,108.28,15337.0,103.9773,104.0925,103.9581,103.9773,15337.0
2023-02-21 14:50:00,108.28,108.3,108.22,108.3,9664.0,103.9773,103.9965,103.9196,103.9965,9664.0
2023-02-21 14:55:00,108.3,108.35,108.26,108.32,7208.0,103.9965,104.0445,103.9581,104.0157,7208.0
2023-02-21 15:00:00,108.34,108.56,108.3,108.56,12899.0,104.0349,104.2461,103.9965,104.2461,12899.0
2023-02-21 15:05:00,108.53,108.55,108.43,108.51,9835.0,104.2173,104.2365,104.1213,104.1981,9835.0
2023-02-21 15:10:00,108.5,108.57,108.45,108.52,8994.0,104.1885,104.2557,104.1405,104.2077,8994.0
2023-02-21 15:15:00,108.53,108.6,108.45,108.58,9980.0,104.2173,104.2845,104.1405,104.2653,9980.0
2023-02-21 15:20:00,108.58,108.6,108.45,108.55,16221.0,104.2653,104.2845,104.1405,104.2365,16221.0
2023-02-21 15:25:00,108.57,108.61,108.48,108.61,24909.0,104.2557,104.2942,104.1693,104.2942,24909.0
2023-02-21 15:30:00,108.62,108.8,108.62,108.75,18314.0,104.3038,104.4766,104.3038,104.4286,18314.0
2023-02-21 15:35:00,108.76,108.79,108.54,108.75,29813.0,104.4382,104.467,104.2269,104.4286,29813.0
2023-02-21 15:40:00,108.73,108.76,108.55,108.63,24078.0,104.4094,104.4382,104.2365,104.3134,24078.0
2023-02-21 15:45:00,108.64,108.69,108.52,108.62,34879.0,104.323,104.371,104.2077,104.3038,34879.0
2023-02-21 15:50:00,108.6,108.63,108.13,108.22,94624.0,104.2845,104.3134,103.8332,103.9196,94624.0
2023-02-21 15:55:00,108.23,108.24,107.94,108.16,176686.0,103.9293,103.9389,103.6508,103.862,176686.0
2023-02-22 09:30:00,108.57,109.26,108.37,108.94,33915.0,104.2557,104.9183,104.0637,104.611,33915.0
2023-02-22 09:35:00,108.94,109.04,108.78,108.93,15487.0,104.611,104.7071,104.4574,104.6014,15487.0
2023-02-22 09:40:00,108.91,108.91,108.6,108.73,23959.0,104.5822,104.5822,104.2845,104.4094,23959.0
2023-02-22 09:45:00,108.68,108.98,108.65,108.86,9182.0,104.3614,104.6494,104.3326,104.5342,9182.0
2023-02-22 09:50:00,108.87,108.91,108.41,108.82,13523.0,104.5438,104.5822,104.1021,104.4958,13523.0
2023-02-22 09:55:00,108.8,108.86,108.61,108.68,7502.0,104.4766,104.5342,104.2942,104.3614,7502.0
2023-02-22 10:00:00,108.56,108.74,108.27,108.27,7768.0,104.2461,104.419,103.9677,103.9677,7768.0
2023-02-22 10:05:00,108.21,108.47,108.11,108.39,12906.0,103.91,104.1597,103.814,104.0829,12906.0
2023-02-22 10:10:00,108.3,108.55,107.98,108.49,6222.0,103.9965,104.2365,103.6892,104.1789,6222.0
2023-02-22 10:15:00,108.39,108.54,108.29,108.3,12519.0,104.0829,104.2269,103.9869,103.9965,12519.0
2023-02-22 10:20:00,108.34,108.53,108.26,108.53,13420.0,104.0349,104.2173,103.9581,104.2173,13420.0
2023-02-22 10:25:00,108.53,108.64,108.29,108.29,9974.0,104.2173,104.323,103.9869,103.9869,9974.0
2023-02-22 10:30:00,108.23,108.24,107.8,107.96,16544.0,103.9293,103.9389,103.5163,103.67,16544.0
2023-02-22 10:35:00,107.94,108.11,107.93,108.03,24015.0,103.6508,103.814,103.6412,103.7372,24015.0
2023-02-22 10:40:00,108.05,108.3,108.04,108.3,11874.0,103.7564,103.9965,103.7468,103.9965,11874.0
2023-02-22 10:45:00,108.32,108.47,108.14,108.15,16053.0,104.0157,104.1597,103.8428,103.8524,16053.0
2023-02-22 10:50:00,108.15,108.36,108.14,108.23,43318.0,103.8524,104.0541,103.8428,103.9293,43318.0
2023-02-22 10:55:00,108.19,108.5,108.17,108.23,65703.0,103.8908,104.1885,103.8716,103.9293,65703.0
2023-02-22 11:00:00,108.26,108.32,108.19,108.24,15635.0,103.9581,104.0157,103.8908,103.9389,15635.0
2023-02-22 11:05:00,108.24,108.31,108.03,108.31,19910.0,103.9389,104.0061,103.7372,104.0061,19910.0
2023-02-22 11:10:00,108.29,108.36,108.08,108.16,10379.0,103.9869,104.0541,103.7852,103.862,10379.0
2023-02-22 11:15:00,108.14,108.31,108.14,108.16,10853.0,103.8428,104.0061,103.8428,103.862,10853.0
2023-02-22 11:20:00,108.2,108.43,108.2,108.34,9721.0,103.9004,104.1213,103.9004,104.0349,9721.0
2023-02-22 11:25:00,108.34,108.41,108.15,108.41,15474.0,104.0349,104.1021,103.8524,104.1021,15474.0
2023-02-22 11:30:00,108.42,108.45,108.32,108.42,13231.0,104.1117,104.1405,104.0157,104.1117,13231.0
2023-02-22 11:35:00,108.42,108.42,108.09,108.17,16053.0,104.1117,104.1117,103.7948,103.8716,16053.0
2023-02-22 11:40:00,108.18,108.38,108.16,108.38,5555.0,103.8812,104.0733,103.862,104.0733,5555.0
2023-02-22 11:45:00,108.41,108.42,108.27,108.34,9640.0,104.1021,104.1117,103.9677,104.0349,9640.0
2023-02-22 11:50:00,108.35,108.48,108.32,108.34,7124.0,104.0445,104.1693,104.0157,104.0349,7124.0
2023-02-22 11:55:00,108.36,108.39,108.31,108.37,14332.0,104.0541,104.0829,104.0061,104.0637,14332.0
2023-02-22 12:00:00,108.36,108.37,108.27,108.31,8453.0,104.0541,104.0637,103.9677,104.0061,8453.0
2023-02-22 12:05:00,108.33,108.51,108.29,108.46,8008.0,104.0253,104.1981,103.9869,104.1501,8008.0
2023-02-22 12:10:00,108.48,108.49,108.34,108.49,4023.0,104.1693,104.1789,104.0349,104.1789,4023.0
2023-02-22 12:15:00,108.51,108.73,108.5,108.73,5359.0,104.1981,104.4094,104.1885,104.4094,5359.0
2023-02-22 12:20:00,108.72,108.85,108.72,108.81,5425.0,104.3998,104.5246,104.3998,104.4862,5425.0
2023-02-22 12:25:00,108.9,108.9,108.75,108.75,7933.0,104.5726,104.5726,104.4286,104.4286,7933.0
2023-02-22 12:30:00,108.78,108.87,108.77,108.81,10571.0,104.4574,104.5438,104.4478,104.4862,10571.0
2023-02-22 12:35:00,108.78,108.93,108.77,108.92,19607.0,104.4574,104.6014,104.4478,104.5918,19607.0
2023-02-22 12:40:00,108.9,108.97,108.76,108.77,10252.0,104.5726,104.6398,104.4382,104.4478,10252.0
2023-02-22 12:45:00,108.75,108.92,108.74,108.82,5815.0,104.4286,104.5918,104.419,104.4958,5815.0
2023-02-22 12:50:00,108.92,108.95,108.87,108.9,6316.0,104.5918,104.6206,104.5438,104.5726,6316.0
2023-02-22 12:55:00,108.91,109.04,108.86,108.86,9343.0,104.5822,104.7071,104.5342,104.5342,9343.0
2023-02-22 13:00:00,108.83,108.92,108.78,108.9,8428.0,104.5054,104.5918,104.4574,104.5726,8428.0
2023-02-22 13:05:00,108.9,109.02,108.9,108.99,4170.0,104.5726,104.6879,104.5726,104.6591,4170.0
2023-02-22 13:10:00,108.95,108.95,108.73,108.8,5849.0,104.6206,104.6206,104.4094,104.4766,5849.0
2023-02-22 13:15:00,108.83,109.01,108.83,108.99,3926.0,104.5054,104.6783,104.5054,104.6591,3926.0
2023-02-22 13:20:00,108.97,109.08,108.94,109.06,5250.0,104.6398,104.7455,104.611,104.7263,5250.0
2023-02-22 13:25:00,109.04,109.17,108.95,109.16,19773.0,104.7071,104.8319,104.6206,104.8223,19773.0
2023-02-22 13:30:00,109.18,109.33,109.14,109.31,22797.0,104.8415,104.9855,104.8031,104.9663,22797.0
2023-02-22 13:35:00,109.32,109.32,109.11,109.18,20338.0,104.9759,104.9759,104.7743,104.8415,20338.0
2023-02-22 13:40:00,109.23,109.24,109.13,109.22,3792.0,104.8895,104.8991,104.7935,104.8799,3792.0
2023-02-22 13:45:00,109.17,109.17,108.9,108.99,6109.0,104.8319,104.8319,104.5726,104.6591,6109.0
2023-02-22 13:50:00,108.98,109.06,108.88,108.91,5666.0,104.6494,104.7263,104.5534,104.5822,5666.0
2023-02-22 13:55:00,108.93,109.14,108.93,109.12,7636.0,104.6014,104.8031,104.6014,104.7839,7636.0
2023-02-22 14:00:00,109.03,109.43,108.8,109.34,20636.0,104.6975,105.0816,104.4766,104.9951,20636.0
2023-02-22 14:05:00,109.29,109.48,108.98,109.09,9266.0,104.9471,105.1296,104.6494,104.7551,9266.0
2023-02-22 14:10:00,109.14,109.25,108.9,108.97,16331.0,104.8031,104.9087,104.5726,104.6398,16331.0
2023-02-22 14:15:00,108.95,109.07,108.6,109.04,11872.0,104.6206,104.7359,104.2845,104.7071,11872.0
2023-02-22 14:20:00,109.06,109.2,108.83,108.89,11848.0,104.7263,104.8607,104.5054,104.563,11848.0
2023-02-22 14:25:00,108.9,108.99,108.82,108.82,6377.0,104.5726,104.6591,104.4958,104.4958,6377.0
2023-02-22 14:30:00,108.79,108.84,108.56,108.59,24150.0,104.467,104.515,104.2461,104.2749,24150.0
2023-02-22 14:35:00,108.59,108.65,108.5,108.54,21861.0,104.2749,104.3326,104.1885,104.2269,21861.0
2023-02-22 14:40:00,108.56,108.56,108.31,108.4,7266.0,104.2461,104.2461,104.0061,104.0925,7266.0
2023-02-22 14:45:00,108.37,108.61,108.25,108.61,6730.0,104.0637,104.2942,103.9485,104.2942,6730.0
2023-02-22 14:50:00,108.6,108.6,108.29,108.29,10810.0,104.2845,104.2845,103.9869,103.9869,10810.0
2023-02-22 14:55:00,108.23,108.26,108.0,108.01,14661.0,103.9293,103.9581,103.7084,103.718,14661.0
2023-02-22 15:00:00,108.01,108.15,107.99,108.08,10009.0,103.718,103.8524,103.6988,103.7852,10009.0
2023-02-22 15:05:00,108.11,108.25,108.08,108.19,9797.0,103.814,103.9485,103.7852,103.8908,9797.0
2023-02-22 15:10:00,108.22,108.34,108.05,108.07,19946.0,103.9196,104.0349,103.7564,103.7756,19946.0
2023-02-22 15:15:00,108.04,108.28,107.98,108.12,17175.0,103.7468,103.9773,103.6892,103.8236,17175.0
2023-02-22 15:20:00,108.13,108.36,108.04,108.29,12804.0,103.8332,104.0541,103.7468,103.9869,12804.0
2023-02-22 15:25:00,108.29,108.4,108.18,108.22,13690.0,103.9869,104.0925,103.8812,103.9196,13690.0
2023-02-22 15:30:00,108.22,108.31,108.1,108.31,14101.0,103.9196,104.0061,103.8044,104.0061,14101.0
2023-02-22 15:35:00,108.29,108.33,108.09,108.13,18572.0,103.9869,104.0253,103.7948,103.8332,18572.0
2023-02-22 15:40:00,108.15,108.3,108.08,108.25,20491.0,103.8524,103.9965,103.7852,103.9485,20491.0
2023-02-22 15:45:00,108.23,108.39,108.17,108.38,31010.0,103.9293,104.0829,103.8716,104.0733,31010.0
2023-02-22 15:50:00,108.35,108.55,108.22,108.48,60269.0,104.0445,104.2365,103.9196,104.1693,60269.0
2023-02-22 15:55:00,108.48,108.64,108.41,108.6,130031.0,104.1693,104.323,104.1021,104.2845,130031.0
2023-02-23 09:30:00,109.58,110.9,109.58,110.66,51076.0,105.2256,106.4932,105.2256,106.2627,51076.0
2023-02-23 09:35:00,110.57,110.85,110.34,110.34,23454.0,106.1763,106.4451,105.9554,105.9554,23454.0
2023-02-23 09:40:00,110.42,110.63,109.49,109.6,24423.0,106.0322,106.2339,105.1392,105.2448,24423.0
2023-02-23 09:45:00,109.68,110.1,109.56,109.57,25062.0,105.3216,105.7249,105.2064,105.216,25062.0
2023-02-23 09:50:00,109.57,109.97,109.52,109.96,7200.0,105.216,105.6001,105.168,105.5905,7200.0
2023-02-23 09:55:00,109.81,109.81,109.27,109.33,6119.0,105.4465,105.4465,104.9279,104.9855,6119.0
2023-02-23 10:00:00,109.33,109.43,109.11,109.12,9053.0,104.9855,105.0816,104.7743,104.7839,9053.0
2023-02-23 10:05:00,109.21,109.21,108.8,109.01,7940.0,104.8703,104.8703,104.4766,104.6783,7940.0
2023-02-23 10:10:00,108.98,109.04,108.79,108.98,5760.0,104.6494,104.7071,104.467,104.6494,5760.0
2023-02-23 10:15:00,108.89,109.04,108.75,108.77,5753.0,104.563,104.7071,104.4286,104.4478,5753.0
2023-02-23 10:20:00,108.79,108.83,108.62,108.76,8651.0,104.467,104.5054,104.3038,104.4382,8651.0
2023-02-23 10:25:00,108.73,108.82,108.71,108.73,6220.0,104.4094,104.4958,104.3902,104.4094,6220.0
2023-02-23 10:30:00,108.72,108.75,108.41,108.65,9506.0,104.3998,104.4286,104.1021,104.3326,9506.0
2023-02-23 10:35:00,108.66,108.78,108.56,108.6,8803.0,104.3422,104.4574,104.2461,104.2845,8803.0
2023-02-23 10:40:00,108.57,108.57,108.28,108.4,10922.0,104.2557,104.2557,103.9773,104.0925,10922.0
2023-02-23 10:45:00,108.37,108.37,107.71,107.78,11436.0,104.0637,104.0637,103.4299,103.4971,11436.0
2023-02-23 10:50:00,107.74,108.1,107.72,108.1,10491.0,103.4587,103.8044,103.4395,103.8044,10491.0
2023-02-23 10:55:00,108.08,108.26,108.04,108.21,6189.0,103.7852,103.9581,103.7468,103.91,6189.0
2023-02-23 11:00:00,108.22,108.71,108.22,108.46,7658.0,103.9196,104.3902,103.9196,104.1501,7658.0
2023-02-23 11:05:00,108.46,108.47,108.13,108.15,4820.0,104.1501,104.1597,103.8332,103.8524,4820.0
2023-02-23 11:10:00,108.19,108.42,108.19,108.42,7619.0,103.8908,104.1117,103.8908,104.1117,7619.0
2023-02-23 11:15:00,108.44,108.48,108.22,108.22,11451.0,104.1309,104.1693,103.9196,103.9196,11451.0
2023-02-23 11:20:00,108.17,108.2,108.07,108.15,5067.0,103.8716,103.9004,103.7756,103.8524,5067.0
2023-02-23 11:25:00,108.17,108.35,108.12,108.19,15492.0,103.8716,104.0445,103.8236,103.8908,15492.0
2023-02-23 11:30:00,108.15,108.22,108.08,108.18,10869.0,103.8524,103.9196,103.7852,103.8812,10869.0
2023-02-23 11:35:00,108.15,108.21,108.01,108.04,8626.0,103.8524,103.91,103.718,103.7468,8626.0
2023-02-23 11:40:00,108.03,108.06,107.72,107.93,6421.0,103.7372,103.766,103.4395,103.6412,6421.0
2023-02-23 11:45:00,107.9,107.95,107.75,107.75,8100.0,103.6124,103.6604,103.4683,103.4683,8100.0
2023-02-23 11:50:00,107.69,107.71,107.49,107.52,11246.0,103.4107,103.4299,103.2187,103.2475,11246.0
2023-02-23 11:55:00,107.49,107.63,107.49,107.54,5165.0,103.2187,103.3531,103.2187,103.2667,5165.0
2023-02-23 12:00:00,107.52,107.62,107.49,107.53,7354.0,103.2475,103.3435,103.2187,103.2571,7354.0
2023-02-23 12:05:00,107.55,107.61,107.46,107.48,8979.0,103.2763,103.3339,103.1898,103.2091,8979.0
2023-02-23 12:10:00,107.46,107.54,107.29,107.54,12276.0,103.1898,103.2667,103.0266,103.2667,12276.0
2023-02-23 12:15:00,107.56,107.66,107.53,107.56,8904.0,103.2859,103.3819,103.2571,103.2859,8904.0
2023-02-23 12:20:00,107.56,107.69,107.41,107.66,10337.0,103.2859,103.4107,103.1418,103.3819,10337.0
2023-02-23 12:25:00,107.68,107.68,107.61,107.64,4321.0,103.4011,103.4011,103.3339,103.3627,4321.0
2023-02-23 12:30:00,107.57,107.74,107.42,107.72,6345.0,103.2955,103.4587,103.1514,103.4395,6345.0
2023-02-23 12:35:00,107.69,107.73,107.62,107.64,5730.0,103.4107,103.4491,103.3435,103.3627,5730.0
2023-02-23 12:40:00,107.69,107.91,107.58,107.86,16997.0,103.4107,103.622,103.3051,103.574,16997.0
2023-02-23 12:45:00,107.8,107.85,107.61,107.71,4947.0,103.5163,103.5644,103.3339,103.4299,4947.0
2023-02-23 12:50:00,107.73,107.83,107.71,107.71,5643.0,103.4491,103.5451,103.4299,103.4299,5643.0
2023-02-23 12:55:00,107.68,107.9,107.68,107.9,6601.0,103.4011,103.6124,103.4011,103.6124,6601.0
2023-02-23 13:00:00,107.88,108.03,107.8,107.83,11271.0,103.5932,103.7372,103.5163,103.5451,11271.0
2023-02-23 13:05:00,107.86,107.94,107.79,107.86,9891.0,103.574,103.6508,103.5067,103.574,9891.0
2023-02-23 13:10:00,107.83,107.89,107.78,107.87,4883.0,103.5451,103.6028,103.4971,103.5836,4883.0
2023-02-23 13:15:00,107.87,107.92,107.75,107.92,4704.0,103.5836,103.6316,103.4683,103.6316,4704.0
2023-02-23 13:20:00,107.92,107.93,107.8,107.86,4351.0,103.6316,103.6412,103.5163,103.574,4351.0
2023-02-23 13:25:00,107.86,107.93,107.82,107.92,4831.0,103.574,103.6412,103.5355,103.6316,4831.0
2023-02-23 13:30:00,107.9,107.91,107.83,107.83,5072.0,103.6124,103.622,103.5451,103.5451,5072.0
2023-02-23 13:35:00,107.82,107.88,107.72,107.77,6800.0,103.5355,103.5932,103.4395,103.4875,6800.0
2023-02-23 13:40:00,107.77,107.98,107.77,107.91,9713.0,103.4875,103.6892,103.4875,103.622,9713.0
2023-02-23 13:45:00,107.93,108.12,107.89,108.1,11523.0,103.6412,103.8236,103.6028,103.8044,11523.0
2023-02-23 13:50:00,108.05,108.11,108.03,108.04,4363.0,103.7564,103.814,103.7372,103.7468,4363.0
2023-02-23 13:55:00,108.05,108.06,107.81,107.81,7290.0,103.7564,103.766,103.5259,103.5259,7290.0
2023-02-23 14:00:00,107.82,107.97,107.81,107.95,10688.0,103.5355,103.6796,103.5259,103.6604,10688.0
2023-02-23 14:05:00,107.96,108.07,107.96,108.01,4424.0,103.67,103.7756,103.67,103.718,4424.0
2023-02-23 14:10:00,108.01,108.28,107.93,108.28,5852.0,103.718,103.9773,103.6412,103.9773,5852.0
2023-02-23 14:15:00,108.26,108.51,108.26,108.4,13414.0,103.9581,104.1981,103.9581,104.0925,13414.0
2023-02-23 14:20:00,108.38,108.43,108.33,108.41,6584.0,104.0733,104.1213,104.0253,104.1021,6584.0
2023-02-23 14:25:00,108.42,108.49,108.36,108.37,11495.0,104.1117,104.1789,104.0541,104.0637,11495.0
2023-02-23 14:30:00,108.4,108.56,108.37,108.55,5977.0,104.0925,104.2461,104.0637,104.2365,5977.0
2023-02-23 14:35:00,108.51,108.55,108.44,108.44,5864.0,104.1981,104.2365,104.1309,104.1309,5864.0
2023-02-23 14:40:00,108.46,108.49,108.35,108.4,10481.0,104.1501,104.1789,104.0445,104.0925,10481.0
2023-02-23 14:45:00,108.41,108.52,108.38,108.45,7733.0,104.1021,104.2077,104.0733,104.1405,7733.0
2023-02-23 14:50:00,108.45,108.5,108.4,108.5,6245.0,104.1405,104.1885,104.0925,104.1885,6245.0
2023-02-23 14:55:00,108.51,108.52,108.33,108.47,11355.0,104.1981,104.2077,104.0253,104.1597,11355.0
2023-02-23 15:00:00,108.47,108.82,108.47,108.82,11429.0,104.1597,104.4958,104.1597,104.4958,11429.0
2023-02-23 15:05:00,108.83,108.91,108.7,108.76,13003.0,104.5054,104.5822,104.3806,104.4382,13003.0
2023-02-23 15:10:00,108.76,108.92,108.74,108.86,18370.0,104.4382,104.5918,104.419,104.5342,18370.0
2023-02-23 15:15:00,108.85,109.03,108.85,108.95,30812.0,104.5246,104.6975,104.5246,104.6206,30812.0
2023-02-23 15:20:00,108.94,109.1,108.88,109.0,26755.0,104.611,104.7647,104.5534,104.6687,26755.0
2023-02-23 15:25:00,109.0,109.22,108.97,109.21,17022.0,104.6687,104.8799,104.6398,104.8703,17022.0
2023-02-23 15:30:00,109.22,109.37,109.14,109.27,26003.0,104.8799,105.024,104.8031,104.9279,26003.0
2023-02-23 15:35:00,109.29,109.46,109.19,109.45,31999.0,104.9471,105.1104,104.8511,105.1008,31999.0
2023-02-23 15:40:00,109.46,109.78,109.46,109.75,52817.0,105.1104,105.4177,105.1104,105.3889,52817.0
2023-02-23 15:45:00,109.76,109.76,109.45,109.48,96830.0,105.3985,105.3985,105.1008,105.1296,96830.0
2023-02-23 15:50:00,109.5,109.66,109.21,109.31,76334.0,105.1488,105.3024,104.8703,104.9663,76334.0
2023-02-23 15:55:00,109.32,109.59,109.27,109.51,124800.0,104.9759,105.2352,104.9279,105.1584,124800.0
2023-02-24 09:30:00,107.56,107.83,107.27,107.79,31656.0,103.2859,103.5451,103.0074,103.5067,31656.0
2023-02-24 09:35:00,107.65,108.22,107.53,108.15,12189.0,103.3723,103.9196,103.2571,103.8524,12189.0
2023-02-24 09:40:00,108.14,108.14,107.58,107.58,15873.0,103.8428,103.8428,103.3051,103.3051,15873.0
2023-02-24 09:45:00,107.59,107.91,107.5,107.83,18720.0,103.3147,103.622,103.2283,103.5451,18720.0
2023-02-24 09:50:00,107.79,108.17,107.64,108.12,16151.0,103.5067,103.8716,103.3627,103.8236,16151.0
2023-02-24 09:55:00,108.17,108.38,107.9,107.91,14386.0,103.8716,104.0733,103.6124,103.622,14386.0
2023-02-24 10:00:00,107.86,108.46,107.82,108.39,8842.0,103.574,104.1501,103.5355,104.0829,8842.0
2023-02-24 10:05:00,108.43,108.56,108.24,108.43,13718.0,104.1213,104.2461,103.9389,104.1213,13718.0
2023-02-24 10:10:00,108.47,108.47,107.99,108.06,8997.0,104.1597,104.1597,103.6988,103.766,8997.0
2023-02-24 10:15:00,108.02,108.04,107.84,107.9,10282.0,103.7276,103.7468,103.5547,103.6124,10282.0
2023-02-24 10:20:00,107.93,108.05,107.66,107.66,8666.0,103.6412,103.7564,103.3819,103.3819,8666.0
2023-02-24 10:25:00,107.68,108.27,107.64,108.27,16152.0,103.4011,103.9677,103.3627,103.9677,16152.0
2023-02-24 10:30:00,108.2,108.29,107.85,107.86,40305.0,103.9004,103.9869,103.5644,103.574,40305.0
2023-02-24 10:35:00,107.88,108.04,107.69,107.71,14747.0,103.5932,103.7468,103.4107,103.4299,14747.0
2023-02-24 10:40:00,107.79,107.97,107.73,107.97,11275.0,103.5067,103.6796,103.4491,103.6796,11275.0
2023-02-24 10:45:00,108.06,108.08,107.88,107.91,5376.0,103.766,103.7852,103.5932,103.622,5376.0
2023-02-24 10:50:00,107.89,107.89,107.63,107.81,8346.0,103.6028,103.6028,103.3531,103.5259,8346.0
2023-02-24 10:55:00,107.81,107.99,107.78,107.92,4451.0,103.5259,103.6988,103.4971,103.6316,4451.0
2023-02-24 11:00:00,107.95,108.07,107.91,108.0,5849.0,103.6604,103.7756,103.622,103.7084,5849.0
2023-02-24 11:05:00,108.07,108.21,108.05,108.17,4456.0,103.7756,103.91,103.7564,103.8716,4456.0
2023-02-24 11:10:00,108.16,108.33,108.07,108.31,6352.0,103.862,104.0253,103.7756,104.0061,6352.0
2023-02-24 11:15:00,108.3,108.45,108.3,108.36,4016.0,103.9965,104.1405,103.9965,104.0541,4016.0
2023-02-24 11:20:00,108.38,108.4,108.18,108.31,8012.0,104.0733,104.0925,103.8812,104.0061,8012.0
2023-02-24 11:25:00,108.32,108.78,108.31,108.65,9802.0,104.0157,104.4574,104.0061,104.3326,9802.0
2023-02-24 11:30:00,108.67,108.69,108.46,108.46,4580.0,104.3518,104.371,104.1501,104.1501,4580.0
2023-02-24 11:35:00,108.45,108.51,108.34,108.48,5175.0,104.1405,104.1981,104.0349,104.1693,5175.0
2023-02-24 11:40:00,108.49,108.77,108.49,108.67,10593.0,104.1789,104.4478,104.1789,104.3518,10593.0
2023-02-24 11:45:00,108.67,108.79,108.65,108.77,5149.0,104.3518,104.467,104.3326,104.4478,5149.0
2023-02-24 11:50:00,108.78,108.98,108.75,108.79,16019.0,104.4574,104.6494,104.4286,104.467,16019.0
2023-02-24 11:55:00,108.82,108.84,108.57,108.65,6358.0,104.4958,104.515,104.2557,104.3326,6358.0
2023-02-24 12:00:00,108.72,108.73,108.52,108.53,4691.0,104.3998,104.4094,104.2077,104.2173,4691.0
2023-02-24 12:05:00,108.53,108.56,108.45,108.48,9518.0,104.2173,104.2461,104.1405,104.1693,9518.0
2023-02-24 12:10:00,108.5,108.51,108.43,108.48,4605.0,104.1885,104.1981,104.1213,104.1693,4605.0
2023-02-24 12:15:00,108.53,108.53,108.33,108.35,6581.0,104.2173,104.2173,104.0253,104.0445,6581.0
2023-02-24 12:20:00,108.4,108.52,108.3,108.45,8904.0,104.0925,104.2077,103.9965,104.1405,8904.0
2023-02-24 12:25:00,108.45,108.55,108.39,108.52,3761.0,104.1405,104.2365,104.0829,104.2077,3761.0
2023-02-24 12:30:00,108.54,108.67,108.49,108.49,9640.0,104.2269,104.3518,104.1789,104.1789,9640.0
2023-02-24 12:35:00,108.51,108.54,108.36,108.36,6013.0,104.1981,104.2269,104.0541,104.0541,6013.0
2023-02-24 12:40:00,108.4,108.43,108.32,108.36,5810.0,104.0925,104.1213,104.0157,104.0541,5810.0
2023-02-24 12:45:00,108.35,108.4,108.29,108.31,7333.0,104.0445,104.0925,103.9869,104.0061,7333.0
2023-02-24 12:50:00,108.31,108.34,108.24,108.28,4197.0,104.0061,104.0349,103.9389,103.9773,4197.0
2023-02-24 12:55:00,108.27,108.33,108.24,108.31,3895.0,103.9677,104.0253,103.9389,104.0061,3895.0
2023-02-24 13:00:00,108.3,108.42,108.29,108.37,4398.0,103.9965,104.1117,103.9869,104.0637,4398.0
2023-02-24 13:05:00,108.33,108.36,108.23,108.31,5868.0,104.0253,104.0541,103.9293,104.0061,5868.0
2023-02-24 13:10:00,108.32,108.39,108.25,108.31,7094.0,104.0157,104.0829,103.9485,104.0061,7094.0
2023-02-24 13:15:00,108.31,108.4,108.31,108.37,3864.0,104.0061,104.0925,104.0061,104.0637,3864.0
2023-02-24 13:20:00,108.4,108.41,108.19,108.24,25520.0,104.0925,104.1021,103.8908,103.9389,25520.0
2023-02-24 13:25:00,108.24,108.4,108.24,108.34,16388.0,103.9389,104.0925,103.9389,104.0349,16388.0
2023-02-24 13:30:00,108.34,108.37,108.12,108.19,15076.0,104.0349,104.0637,103.8236,103.8908,15076.0
2023-02-24 13:35:00,108.2,108.3,108.16,108.27,8097.0,103.9004,103.9965,103.862,103.9677,8097.0
2023-02-24 13:40:00,108.32,108.41,108.25,108.4,4826.0,104.0157,104.1021,103.9485,104.0925,4826.0
2023-02-24 13:45:00,108.39,108.54,108.36,108.48,6111.0,104.0829,104.2269,104.0541,104.1693,6111.0
2023-02-24 13:50:00,108.48,108.55,108.48,108.49,2598.0,104.1693,104.2365,104.1693,104.1789,2598.0
2023-02-24 13:55:00,108.52,108.53,108.42,108.45,2107.0,104.2077,104.2173,104.1117,104.1405,2107.0
2023-02-24 14:00:00,108.48,108.67,108.47,108.59,7764.0,104.1693,104.3518,104.1597,104.2749,7764.0
2023-02-24 14:05:00,108.55,108.62,108.5,108.51,6202.0,104.2365,104.3038,104.1885,104.1981,6202.0
2023-02-24 14:10:00,108.53,108.58,108.46,108.58,7189.0,104.2173,104.2653,104.1501,104.2653,7189.0
2023-02-24 14:15:00,108.59,108.76,108.58,108.76,3327.0,104.2749,104.4382,104.2653,104.4382,3327.0
2023-02-24 14:20:00,108.79,108.85,108.74,108.77,6385.0,104.467,104.5246,104.419,104.4478,6385.0
2023-02-24 14:25:00,108.82,108.88,108.66,108.66,6011.0,104.4958,104.5534,104.3422,104.3422,6011.0
2023-02-24 14:30:00,108.69,108.72,108.55,108.67,4587.0,104.371,104.3998,104.2365,104.3518,4587.0
2023-02-24 14:35:00,108.67,108.73,108.66,108.66,2600.0,104.3518,104.4094,104.3422,104.3422,2600.0
2023-02-24 14:40:00,108.69,108.69,108.54,108.58,6190.0,104.371,104.371,104.2269,104.2653,6190.0
2023-02-24 14:45:00,108.59,108.95,108.55,108.95,4452.0,104.2749,104.6206,104.2365,104.6206,4452.0
2023-02-24 14:50:00,108.94,109.13,108.94,109.07,5651.0,104.611,104.7935,104.611,104.7359,5651.0
2023-02-24 14:55:00,109.07,109.27,109.06,109.21,9718.0,104.7359,104.9279,104.7263,104.8703,9718.0
2023-02-24 15:00:00,109.2,109.37,109.03,109.06,10369.0,104.8607,105.024,104.6975,104.7263,10369.0
2023-02-24 15:05:00,109.06,109.31,109.06,109.3,14083.0,104.7263,104.9663,104.7263,104.9567,14083.0
2023-02-24 15:10:00,109.28,109.38,109.15,109.21,16455.0,104.9375,105.0336,104.8127,104.8703,16455.0
2023-02-24 15:15:00,109.21,109.25,109.07,109.17,8847.0,104.8703,104.9087,104.7359,104.8319,8847.0
2023-02-24 15:20:00,109.17,109.36,109.16,109.36,12570.0,104.8319,105.0143,104.8223,105.0143,12570.0
2023-02-24 15:25:00,109.38,109.51,109.27,109.29,20885.0,105.0336,105.1584,104.9279,104.9471,20885.0
2023-02-24 15:30:00,109.27,109.33,109.04,109.04,20683.0,104.9279,104.9855,104.7071,104.7071,20683.0
2023-02-24 15:35:00,109.03,109.09,108.9,108.92,16785.0,104.6975,104.7551,104.5726,104.5918,16785.0
2023-02-24 15:40:00,108.93,109.24,108.92,109.19,26909.0,104.6014,104.8991,104.5918,104.8511,26909.0
2023-02-24 15:45:00,109.2,109.3,109.12,109.22,41106.0,104.8607,104.9567,104.7839,104.8799,41106.0
2023-02-24 15:50:00,109.23,109.56,109.17,109.56,95965.0,104.8895,105.2064,104.8319,105.2064,95965.0
2023-02-24 15:55:00,109.55,109.75,109.55,109.62,111202.0,105.1968,105.3889,105.1968,105.264,111202.0
2023-02-27 09:30:00,111.0,111.59,110.82,110.87,33564.0,106.5892,107.1557,106.4163,106.4643,33564.0
2023-02-27 09:35:00,110.87,110.9,110.12,110.19,8625.0,106.4643,106.4932,105.7441,105.8114,8625.0
2023-02-27 09:40:00,110.17,110.39,110.03,110.07,16725.0,105.7922,106.0034,105.6577,105.6961,16725.0
2023-02-27 09:45:00,109.97,110.02,109.7,109.88,6898.0,105.6001,105.6481,105.3408,105.5137,6898.0
2023-02-27 09:50:00,109.97,110.3,109.96,110.3,8538.0,105.6001,105.917,105.5905,105.917,8538.0
2023-02-27 09:55:00,110.36,110.5,110.16,110.5,9805.0,105.9746,106.109,105.7826,106.109,9805.0
2023-02-27 10:00:00,110.51,110.52,110.2,110.3,5917.0,106.1187,106.1283,105.821,105.917,5917.0
2023-02-27 10:05:00,110.49,110.78,110.4,110.69,11086.0,106.0994,106.3779,106.013,106.2915,11086.0
2023-02-27 10:10:00,110.76,111.05,110.71,110.98,27190.0,106.3587,106.6372,106.3107,106.57,27190.0
2023-02-27 10:15:00,110.93,110.93,110.74,110.89,13116.0,106.522,106.522,106.3395,106.4836,13116.0
2023-02-27 10:20:00,110.9,110.95,110.7,110.78,15371.0,106.4932,106.5412,106.3011,106.3779,15371.0
2023-02-27 10:25:00,110.83,110.97,110.58,110.65,6600.0,106.4259,106.5604,106.1859,106.2531,6600.0
2023-02-27 10:30:00,110.66,110.7,110.47,110.6,9872.0,106.2627,106.3011,106.0802,106.2051,9872.0
2023-02-27 10:35:00,110.6,110.63,110.11,110.22,7237.0,106.2051,106.2339,105.7345,105.8402,7237.0
2023-02-27 10:40:00,110.15,110.2,109.9,110.2,10926.0,105.773,105.821,105.5329,105.821,10926.0
2023-02-27 10:45:00,110.18,110.18,109.98,110.02,5563.0,105.8018,105.8018,105.6097,105.6481,5563.0
2023-02-27 10:50:00,110.03,110.08,109.81,110.07,10765.0,105.6577,105.7057,105.4465,105.6961,10765.0
2023-02-27 10:55:00,110.02,110.02,109.74,109.91,10226.0,105.6481,105.6481,105.3792,105.5425,10226.0
2023-02-27 11:00:00,109.93,110.06,109.85,109.97,6983.0,105.5617,105.6865,105.4849,105.6001,6983.0
2023-02-27 11:05:00,109.99,110.09,109.98,109.98,6332.0,105.6193,105.7153,105.6097,105.6097,6332.0
2023-02-27 11:10:00,110.0,110.13,109.8,109.8,10775.0,105.6289,105.7538,105.4369,105.4369,10775.0
2023-02-27 11:15:00,109.83,109.88,109.62,109.88,11006.0,105.4657,105.5137,105.264,105.5137,11006.0
2023-02-27 11:20:00,109.93,110.15,109.91,109.91,9818.0,105.5617,105.773,105.5425,105.5425,9818.0
2023-02-27 11:25:00,109.86,109.99,109.82,109.82,5320.0,105.4945,105.6193,105.4561,105.4561,5320.0
2023-02-27 11:30:00,109.81,109.83,109.61,109.7,9443.0,105.4465,105.4657,105.2544,105.3408,9443.0
2023-02-27 11:35:00,109.71,109.93,109.71,109.93,5275.0,105.3504,105.5617,105.3504,105.5617,5275.0
2023-02-27 11:40:00,109.91,109.91,109.61,109.62,7338.0,105.5425,105.5425,105.2544,105.264,7338.0
2023-02-27 11:45:00,109.65,109.79,109.65,109.76,4765.0,105.2928,105.4273,105.2928,105.3985,4765.0
2023-02-27 11:50:00,109.76,109.9,109.71,109.71,5796.0,105.3985,105.5329,105.3504,105.3504,5796.0
2023-02-27 11:55:00,109.69,109.82,109.68,109.74,5975.0,105.3312,105.4561,105.3216,105.3792,5975.0
2023-02-27 12:00:00,109.76,109.79,109.64,109.71,5412.0,105.3985,105.4273,105.2832,105.3504,5412.0
2023-02-27 12:05:00,109.67,109.82,109.67,109.81,8321.0,105.312,105.4561,105.312,105.4465,8321.0
2023-02-27 12:10:00,109.81,109.83,109.63,109.65,10246.0,105.4465,105.4657,105.2736,105.2928,10246.0
2023-02-27 12:15:00,109.63,109.7,109.5,109.65,7826.0,105.2736,105.3408,105.1488,105.2928,7826.0
2023-02-27 12:20:00,109.69,109.7,109.41,109.43,14922.0,105.3312,105.3408,105.0624,105.0816,14922.0
2023-02-27 12:25:00,109.42,109.58,109.41,109.57,7024.0,105.072,105.2256,105.0624,105.216,7024.0
2023-02-27 12:30:00,109.56,109.77,109.55,109.71,4041.0,105.2064,105.4081,105.1968,105.3504,4041.0
2023-02-27 12:35:00,109.7,109.76,109.69,109.75,8358.0,105.3408,105.3985,105.3312,105.3889,8358.0
2023-02-27 12:40:00,109.75,109.78,109.68,109.75,5612.0,105.3889,105.4177,105.3216,105.3889,5612.0
2023-02-27 12:45:00,109.76,109.79,109.61,109.69,6289.0,105.3985,105.4273,105.2544,105.3312,6289.0
2023-02-27 12:50:00,109.69,109.8,109.46,109.58,6963.0,105.3312,105.4369,105.1104,105.2256,6963.0
2023-02-27 12:55:00,109.59,109.63,109.54,109.63,4703.0,105.2352,105.2736,105.1872,105.2736,4703.0
2023-02-27 13:00:00,109.65,109.71,109.62,109.64,3780.0,105.2928,105.3504,105.264,105.2832,3780.0
2023-02-27 13:05:00,109.66,109.69,109.53,109.56,8040.0,105.3024,105.3312,105.1776,105.2064,8040.0
2023-02-27 13:10:00,109.52,109.56,109.47,109.53,6062.0,105.168,105.2064,105.12,105.1776,6062.0
2023-02-27 13:15:00,109.56,109.81,109.55,109.81,15997.0,105.2064,105.4465,105.1968,105.4465,15997.0
2023-02-27 13:20:00,109.81,109.86,109.75,109.77,7318.0,105.4465,105.4945,105.3889,105.4081,7318.0
2023-02-27 13:25:00,109.78,109.8,109.67,109.67,3257.0,105.4177,105.4369,105.312,105.312,3257.0
2023-02-27 13:30:00,109.7,109.75,109.53,109.55,5443.0,105.3408,105.3889,105.1776,105.1968,5443.0
2023-02-27 13:35:00,109.57,109.64,109.52,109.55,5335.0,105.216,105.2832,105.168,105.1968,5335.0
2023-02-27 13:40:00,109.6,109.61,109.41,109.44,7411.0,105.2448,105.2544,105.0624,105.0912,7411.0
2023-02-27 13:45:00,109.42,109.44,109.34,109.37,6304.0,105.072,105.0912,104.9951,105.024,6304.0
2023-02-27 13:50:00,109.35,109.47,109.26,109.4,8121.0,105.0047,105.12,104.9183,105.0528,8121.0
2023-02-27 13:55:00,109.4,109.55,109.37,109.54,11038.0,105.0528,105.1968,105.024,105.1872,11038.0
2023-02-27 14:00:00,109.52,109.69,109.52,109.67,10117.0,105.168,105.3312,105.168,105.312,10117.0
2023-02-27 14:05:00,109.68,109.73,109.67,109.72,12472.0,105.3216,105.3696,105.312,105.36,12472.0
2023-02-27 14:10:00,109.72,109.83,109.69,109.69,4932.0,105.36,105.4657,105.3312,105.3312,4932.0
2023-02-27 14:15:00,109.71,109.76,109.62,109.69,17614.0,105.3504,105.3985,105.264,105.3312,17614.0
2023-02-27 14:20:00,109.69,109.79,109.61,109.68,8742.0,105.3312,105.4273,105.2544,105.3216,8742.0
2023-02-27 14:25:00,109.7,109.79,109.67,109.75,8692.0,105.3408,105.4273,105.312,105.3889,8692.0
2023-02-27 14:30:00,109.73,109.84,109.73,109.76,9071.0,105.3696,105.4753,105.3696,105.3985,9071.0
2023-02-27 14:35:00,109.75,109.81,109.72,109.75,12434.0,105.3889,105.4465,105.36,105.3889,12434.0
2023-02-27 14:40:00,109.76,109.8,109.53,109.55,13756.0,105.3985,105.4369,105.1776,105.1968,13756.0
2023-02-27 14:45:00,109.55,109.58,109.41,109.45,10668.0,105.1968,105.2256,105.0624,105.1008,10668.0
2023-02-27 14:50:00,109.45,109.48,109.37,109.42,9135.0,105.1008,105.1296,105.024,105.072,9135.0
2023-02-27 14:55:00,109.4,109.5,109.36,109.41,8261.0,105.0528,105.1488,105.0143,105.0624,8261.0
2023-02-27 15:00:00,109.4,109.46,109.28,109.41,23583.0,105.0528,105.1104,104.9375,105.0624,23583.0
2023-02-27 15:05:00,109.4,109.4,109.25,109.3,13097.0,105.0528,105.0528,104.9087,104.9567,13097.0
2023-02-27 15:10:00,109.25,109.37,109.22,109.29,8806.0,104.9087,105.024,104.8799,104.9471,8806.0
2023-02-27 15:15:00,109.3,109.33,109.16,109.22,13940.0,104.9567,104.9855,104.8223,104.8799,13940.0
2023-02-27 15:20:00,109.2,109.22,109.11,109.14,16622.0,104.8607,104.8799,104.7743,104.8031,16622.0
2023-02-27 15:25:00,109.13,109.32,109.13,109.32,16882.0,104.7935,104.9759,104.7935,104.9759,16882.0
2023-02-27 15:30:00,109.31,109.31,109.16,109.19,38096.0,104.9663,104.9663,104.8223,104.8511,38096.0
2023-02-27 15:35:00,109.19,109.23,108.89,108.98,33608.0,104.8511,104.8895,104.563,104.6494,33608.0
2023-02-27 15:40:00,108.97,109.11,108.92,109.0,18690.0,104.6398,104.7743,104.5918,104.6687,18690.0
2023-02-27 15:45:00,108.99,109.14,108.98,109.03,31437.0,104.6591,104.8031,104.6494,104.6975,31437.0
2023-02-27 15:50:00,109.0,109.06,108.82,108.97,60092.0,104.6687,104.7263,104.4958,104.6398,60092.0
2023-02-27 15:55:00,108.98,109.3,108.91,109.04,119228.0,104.6494,104.9567,104.5822,104.7071,119228.0
2023-02-28 09:30:00,109.44,109.8,109.25,109.34,26273.0,105.0912,105.4369,104.9087,104.9951,26273.0
2023-02-28 09:35:00,109.49,109.69,109.29,109.65,4546.0,105.1392,105.3312,104.9471,105.2928,4546.0
2023-02-28 09:40:00,109.68,110.01,109.67,109.87,10172.0,105.3216,105.6385,105.312,105.5041,10172.0
2023-02-28 09:45:00,109.97,110.08,109.68,109.94,34978.0,105.6001,105.7057,105.3216,105.5713,34978.0
2023-02-28 09:50:00,109.94,110.0,109.79,109.79,30419.0,105.5713,105.6289,105.4273,105.4273,30419.0
2023-02-28 09:55:00,109.79,109.84,109.36,109.36,11445.0,105.4273,105.4753,105.0143,105.0143,11445.0
2023-02-28 10:00:00,109.38,109.95,109.38,109.91,43651.0,105.0336,105.5809,105.0336,105.5425,43651.0
2023-02-28 10:05:00,109.95,109.95,109.47,109.47,15645.0,105.5809,105.5809,105.12,105.12,15645.0
2023-02-28 10:10:00,109.41,109.41,109.19,109.28,15116.0,105.0624,105.0624,104.8511,104.9375,15116.0
2023-02-28 10:15:00,109.26,109.43,109.07,109.38,21276.0,104.9183,105.0816,104.7359,105.0336,21276.0
2023-02-28 10:20:00,109.41,109.73,109.34,109.66,9585.0,105.0624,105.3696,104.9951,105.3024,9585.0
2023-02-28 10:25:00,109.66,109.76,109.44,109.46,11015.0,105.3024,105.3985,105.0912,105.1104,11015.0
2023-02-28 10:30:00,109.48,109.69,109.41,109.68,9547.0,105.1296,105.3312,105.0624,105.3216,9547.0
2023-02-28 10:35:00,109.7,109.99,109.69,109.98,10057.0,105.3408,105.6193,105.3312,105.6097,10057.0
2023-02-28 10:40:00,109.88,110.03,109.8,109.89,7138.0,105.5137,105.6577,105.4369,105.5233,7138.0
2023-02-28 10:45:00,109.93,110.0,109.81,109.95,8406.0,105.5617,105.6289,105.4465,105.5809,8406.0
2023-02-28 10:50:00,109.92,109.96,109.63,109.68,48899.0,105.5521,105.5905,105.2736,105.3216,48899.0
2023-02-28 10:55:00,109.66,109.77,109.59,109.75,7894.0,105.3024,105.4081,105.2352,105.3889,7894.0
2023-02-28 11:00:00,109.77,110.13,109.77,110.06,10992.0,105.4081,105.7538,105.4081,105.6865,10992.0
2023-02-28 11:05:00,110.08,110.12,109.78,109.85,6095.0,105.7057,105.7441,105.4177,105.4849,6095.0
2023-02-28 11:10:00,109.84,109.9,109.72,109.84,9865.0,105.4753,105.5329,105.36,105.4753,9865.0
2023-02-28 11:15:00,109.83,109.98,109.81,109.87,7434.0,105.4657,105.6097,105.4465,105.5041,7434.0
2023-02-28 11:20:00,109.9,110.1,109.9,110.04,12182.0,105.5329,105.7249,105.5329,105.6673,12182.0
2023-02-28 11:25:00,110.04,110.18,109.99,110.13,9529.0,105.6673,105.8018,105.6193,105.7538,9529.0
2023-02-28 11:30:00,110.14,110.31,110.14,110.21,25741.0,105.7634,105.9266,105.7634,105.8306,25741.0
2023-02-28 11:35:00,110.21,110.32,110.17,110.23,31222.0,105.8306,105.9362,105.7922,105.8498,31222.0
2023-02-28 11:40:00,110.13,110.15,109.88,109.91,13746.0,105.7538,105.773,105.5137,105.5425,13746.0
2023-02-28 11:45:00,109.83,109.83,109.7,109.71,9030.0,105.4657,105.4657,105.3408,105.3504,9030.0
2023-02-28 11:50:00,109.72,109.81,109.68,109.72,10108.0,105.36,105.4465,105.3216,105.36,10108.0
2023-02-28 11:55:00,109.7,109.75,109.58,109.64,5115.0,105.3408,105.3889,105.2256,105.2832,5115.0
2023-02-28 12:00:00,109.64,109.68,109.56,109.67,4237.0,105.2832,105.3216,105.2064,105.312,4237.0
2023-02-28 12:05:00,109.72,109.83,109.71,109.75,7916.0,105.36,105.4657,105.3504,105.3889,7916.0
2023-02-28 12:10:00,109.76,109.85,109.75,109.83,4470.0,105.3985,105.4849,105.3889,105.4657,4470.0
2023-02-28 12:15:00,109.79,109.81,109.71,109.79,5224.0,105.4273,105.4465,105.3504,105.4273,5224.0
2023-02-28 12:20:00,109.79,109.81,109.7,109.75,8466.0,105.4273,105.4465,105.3408,105.3889,8466.0
2023-02-28 12:25:00,109.77,109.77,109.61,109.73,5667.0,105.4081,105.4081,105.2544,105.3696,5667.0
2023-02-28 12:30:00,109.74,109.79,109.69,109.69,5029.0,105.3792,105.4273,105.3312,105.3312,5029.0
2023-02-28 12:35:00,109.68,109.7,109.46,109.49,8289.0,105.3216,105.3408,105.1104,105.1392,8289.0
2023-02-28 12:40:00,109.47,109.47,109.3,109.39,5620.0,105.12,105.12,104.9567,105.0432,5620.0
2023-02-28 12:45:00,109.43,109.6,109.43,109.57,6100.0,105.0816,105.2448,105.0816,105.216,6100.0
2023-02-28 12:50:00,109.6,109.82,109.58,109.82,7185.0,105.2448,105.4561,105.2256,105.4561,7185.0
2023-02-28 12:55:00,109.87,109.98,109.83,109.92,6161.0,105.5041,105.6097,105.4657,105.5521,6161.0
2023-02-28 13:00:00,109.92,110.12,109.92,110.12,51199.0,105.5521,105.7441,105.5521,105.7441,51199.0
2023-02-28 13:05:00,110.14,110.14,109.99,110.0,6512.0,105.7634,105.7634,105.6193,105.6289,6512.0
2023-02-28 13:10:00,109.98,110.18,109.98,110.13,6948.0,105.6097,105.8018,105.6097,105.7538,6948.0
2023-02-28 13:15:00,110.13,110.25,110.12,110.19,6943.0,105.7538,105.869,105.7441,105.8114,6943.0
2023-02-28 13:20:00,110.21,110.43,110.21,110.4,7857.0,105.8306,106.0418,105.8306,106.013,7857.0
2023-02-28 13:25:00,110.4,110.5,110.37,110.44,17718.0,106.013,106.109,105.9842,106.0514,17718.0
2023-02-28 13:30:00,110.44,110.5,110.33,110.42,11826.0,106.0514,106.109,105.9458,106.0322,11826.0
2023-02-28 13:35:00,110.43,110.46,110.31,110.33,8785.0,106.0418,106.0706,105.9266,105.9458,8785.0
2023-02-28 13:40:00,110.36,110.51,110.32,110.45,10070.0,105.9746,106.1187,105.9362,106.061,10070.0
2023-02-28 13:45:00,110.48,110.59,110.45,110.56,14147.0,106.0898,106.1955,106.061,106.1667,14147.0
2023-02-28 13:50:00,110.56,110.59,110.25,110.25,26951.0,106.1667,106.1955,105.869,105.869,26951.0
2023-02-28 13:55:00,110.26,110.35,110.23,110.29,8389.0,105.8786,105.965,105.8498,105.9074,8389.0
2023-02-28 14:00:00,110.33,110.42,110.28,110.28,8031.0,105.9458,106.0322,105.8978,105.8978,8031.0
2023-02-28 14:05:00,110.27,110.27,110.06,110.18,9464.0,105.8882,105.8882,105.6865,105.8018,9464.0
2023-02-28 14:10:00,110.18,110.26,110.17,110.18,7027.0,105.8018,105.8786,105.7922,105.8018,7027.0
2023-02-28 14:15:00,110.2,110.22,110.12,110.14,7961.0,105.821,105.8402,105.7441,105.7634,7961.0
2023-02-28 14:20:00,110.13,110.15,110.04,110.09,7856.0,105.7538,105.773,105.6673,105.7153,7856.0
2023-02-28 14:25:00,110.06,110.07,109.98,110.07,11154.0,105.6865,105.6961,105.6097,105.6961,11154.0
2023-02-28 14:30:00,110.09,110.09,109.95,109.96,11777.0,105.7153,105.7153,105.5809,105.5905,11777.0
2023-02-28 14:35:00,109.94,110.03,109.84,110.01,6404.0,105.5713,105.6577,105.4753,105.6385,6404.0
2023-02-28 14:40:00,109.99,109.99,109.86,109.95,8755.0,105.6193,105.6193,105.4945,105.5809,8755.0
2023-02-28 14:45:00,109.96,110.01,109.86,109.97,6222.0,105.5905,105.6385,105.4945,105.6001,6222.0
2023-02-28 14:50:00,109.96,110.01,109.88,109.93,7749.0,105.5905,105.6385,105.5137,105.5617,7749.0
2023-02-28 14:55:00,109.95,109.95,109.87,109.87,7868.0,105.5809,105.5809,105.5041,105.5041,7868.0
2023-02-28 15:00:00,109.86,109.87,109.75,109.87,9748.0,105.4945,105.5041,105.3889,105.5041,9748.0
2023-02-28 15:05:00,109.86,109.91,109.75,109.89,8792.0,105.4945,105.5425,105.3889,105.5233,8792.0
2023-02-28 15:10:00,109.87,110.0,109.83,109.89,9849.0,105.5041,105.6289,105.4657,105.5233,9849.0
2023-02-28 15:15:00,109.88,109.89,109.57,109.57,16004.0,105.5137,105.5233,105.216,105.216,16004.0
2023-02-28 15:20:00,109.57,109.76,109.56,109.58,12936.0,105.216,105.3985,105.2064,105.2256,12936.0
2023-02-28 15:25:00,109.57,109.67,109.54,109.59,14375.0,105.216,105.312,105.1872,105.2352,14375.0
2023-02-28 15:30:00,109.59,109.63,109.41,109.43,18678.0,105.2352,105.2736,105.0624,105.0816,18678.0
2023-02-28 15:35:00,109.41,109.45,109.3,109.42,24500.0,105.0624,105.1008,104.9567,105.072,24500.0
2023-02-28 15:40:00,109.43,109.47,109.33,109.46,18690.0,105.0816,105.12,104.9855,105.1104,18690.0
2023-02-28 15:45:00,109.45,109.54,109.36,109.45,32534.0,105.1008,105.1872,105.0143,105.1008,32534.0
2023-02-28 15:50:00,109.44,109.49,109.16,109.4,56305.0,105.0912,105.1392,104.8223,105.0528,56305.0
2023-02-28 15:55:00,109.39,109.44,109.01,109.01,154791.0,105.0432,105.0912,104.6783,104.6783,154791.0
2023-03-01 09:30:00,109.49,109.49,108.23,108.63,30314.0,105.1392,105.1392,103.9293,104.3134,30314.0
2023-03-01 09:35:00,108.61,109.15,108.56,109.12,8742.0,104.2942,104.8127,104.2461,104.7839,8742.0
2023-03-01 09:40:00,109.04,109.04,108.61,108.87,6731.0,104.7071,104.7071,104.2942,104.5438,6731.0
2023-03-01 09:45:00,108.82,109.33,108.8,109.33,12779.0,104.4958,104.9855,104.4766,104.9855,12779.0
2023-03-01 09:50:00,109.4,109.42,109.12,109.27,10287.0,105.0528,105.072,104.7839,104.9279,10287.0
2023-03-01 09:55:00,109.32,109.32,109.0,109.02,6028.0,104.9759,104.9759,104.6687,104.6879,6028.0
2023-03-01 10:00:00,109.08,109.2,108.65,108.9,9700.0,104.7455,104.8607,104.3326,104.5726,9700.0
2023-03-01 10:05:00,108.84,108.91,108.51,108.59,10151.0,104.515,104.5822,104.1981,104.2749,10151.0
2023-03-01 10:10:00,108.51,108.51,108.21,108.23,9682.0,104.1981,104.1981,103.91,103.9293,9682.0
2023-03-01 10:15:00,108.16,108.45,108.09,108.44,40089.0,103.862,104.1405,103.7948,104.1309,40089.0
2023-03-01 10:20:00,108.47,108.77,108.45,108.62,13191.0,104.1597,104.4478,104.1405,104.3038,13191.0
2023-03-01 10:25:00,108.66,108.68,108.54,108.66,11322.0,104.3422,104.3614,104.2269,104.3422,11322.0
2023-03-01 10:30:00,108.62,108.76,108.46,108.72,8984.0,104.3038,104.4382,104.1501,104.3998,8984.0
2023-03-01 10:35:00,108.71,109.28,108.71,109.04,6387.0,104.3902,104.9375,104.3902,104.7071,6387.0
2023-03-01 10:40:00,109.08,109.2,109.05,109.12,5385.0,104.7455,104.8607,104.7167,104.7839,5385.0
2023-03-01 10:45:00,109.12,109.53,109.12,109.42,17861.0,104.7839,105.1776,104.7839,105.072,17861.0
2023-03-01 10:50:00,109.44,109.46,109.18,109.26,15410.0,105.0912,105.1104,104.8415,104.9183,15410.0
2023-03-01 10:55:00,109.24,109.46,109.22,109.36,13311.0,104.8991,105.1104,104.8799,105.0143,13311.0
2023-03-01 11:00:00,109.37,109.39,109.19,109.19,29210.0,105.024,105.0432,104.8511,104.8511,29210.0
2023-03-01 11:05:00,109.17,109.21,108.75,108.88,28575.0,104.8319,104.8703,104.4286,104.5534,28575.0
2023-03-01 11:10:00,108.85,108.88,108.72,108.76,8291.0,104.5246,104.5534,104.3998,104.4382,8291.0
2023-03-01 11:15:00,108.73,108.75,108.59,108.63,8819.0,104.4094,104.4286,104.2749,104.3134,8819.0
2023-03-01 11:20:00,108.62,108.87,108.54,108.82,7176.0,104.3038,104.5438,104.2269,104.4958,7176.0
2023-03-01 11:25:00,108.82,109.15,108.82,109.08,6449.0,104.4958,104.8127,104.4958,104.7455,6449.0
2023-03-01 11:30:00,109.08,109.23,109.06,109.13,7454.0,104.7455,104.8895,104.7263,104.7935,7454.0
2023-03-01 11:35:00,109.15,109.23,109.05,109.16,5528.0,104.8127,104.8895,104.7167,104.8223,5528.0
2023-03-01 11:40:00,109.15,109.41,109.15,109.29,5751.0,104.8127,105.0624,104.8127,104.9471,5751.0
2023-03-01 11:45:00,109.32,109.64,109.29,109.49,7744.0,104.9759,105.2832,104.9471,105.1392,7744.0
2023-03-01 11:50:00,109.5,109.52,109.31,109.38,7640.0,105.1488,105.168,104.9663,105.0336,7640.0
2023-03-01 11:55:00,109.42,109.47,109.33,109.33,4328.0,105.072,105.12,104.9855,104.9855,4328.0
2023-03-01 12:00:00,109.34,109.38,109.24,109.26,7930.0,104.9951,105.0336,104.8991,104.9183,7930.0
2023-03-01 12:05:00,109.28,109.46,109.26,109.46,5547.0,104.9375,105.1104,104.9183,105.1104,5547.0
2023-03-01 12:10:00,109.48,109.63,109.31,109.42,8422.0,105.1296,105.2736,104.9663,105.072,8422.0
2023-03-01 12:15:00,109.46,109.53,109.37,109.42,5897.0,105.1104,105.1776,105.024,105.072,5897.0
2023-03-01 12:20:00,109.39,109.52,109.38,109.41,9740.0,105.0432,105.168,105.0336,105.0624,9740.0
2023-03-01 12:25:00,109.41,109.51,109.36,109.37,7086.0,105.0624,105.1584,105.0143,105.024,7086.0
2023-03-01 12:30:00,109.41,109.49,109.38,109.39,9632.0,105.0624,105.1392,105.0336,105.0432,9632.0
2023-03-01 12:35:00,109.37,109.62,109.36,109.43,6750.0,105.024,105.264,105.0143,105.0816,6750.0
2023-03-01 12:40:00,109.45,109.67,109.45,109.67,4032.0,105.1008,105.312,105.1008,105.312,4032.0
2023-03-01 12:45:00,109.67,109.82,109.65,109.71,7101.0,105.312,105.4561,105.2928,105.3504,7101.0
2023-03-01 12:50:00,109.7,109.74,109.61,109.7,7899.0,105.3408,105.3792,105.2544,105.3408,7899.0
2023-03-01 12:55:00,109.7,109.7,109.58,109.66,8359.0,105.3408,105.3408,105.2256,105.3024,8359.0
2023-03-01 13:00:00,109.64,109.66,109.48,109.53,5245.0,105.2832,105.3024,105.1296,105.1776,5245.0
2023-03-01 13:05:00,109.51,109.54,109.43,109.51,5757.0,105.1584,105.1872,105.0816,105.1584,5757.0
2023-03-01 13:10:00,109.51,109.56,109.47,109.53,4048.0,105.1584,105.2064,105.12,105.1776,4048.0
2023-03-01 13:15:00,109.53,109.56,109.3,109.35,7245.0,105.1776,105.2064,104.9567,105.0047,7245.0
2023-03-01 13:20:00,109.34,109.36,109.2,109.26,7127.0,104.9951,105.0143,104.8607,104.9183,7127.0
2023-03-01 13:25:00,109.27,109.32,109.16,109.18,6760.0,104.9279,104.9759,104.8223,104.8415,6760.0
2023-03-01 13:30:00,109.15,109.15,109.0,109.06,4242.0,104.8127,104.8127,104.6687,104.7263,4242.0
2023-03-01 13:35:00,109.05,109.12,109.0,109.12,17268.0,104.7167,104.7839,104.6687,104.7839,17268.0
2023-03-01 13:40:00,109.12,109.12,108.99,108.99,15560.0,104.7839,104.7839,104.6591,104.6591,15560.0
2023-03-01 13:45:00,109.01,109.08,108.87,109.04,16624.0,104.6783,104.7455,104.5438,104.7071,16624.0
2023-03-01 13:50:00,109.04,109.04,108.89,109.0,7806.0,104.7071,104.7071,104.563,104.6687,7806.0
2023-03-01 13:55:00,108.96,109.05,108.91,109.01,8986.0,104.6302,104.7167,104.5822,104.6783,8986.0
2023-03-01 14:00:00,109.03,109.03,108.73,108.81,21116.0,104.6975,104.6975,104.4094,104.4862,21116.0
2023-03-01 14:05:00,108.78,108.8,108.62,108.64,10418.0,104.4574,104.4766,104.3038,104.323,10418.0
2023-03-01 14:10:00,108.62,108.7,108.51,108.59,20759.0,104.3038,104.3806,104.1981,104.2749,20759.0
2023-03-01 14:15:00,108.58,108.58,108.41,108.46,9395.0,104.2653,104.2653,104.1021,104.1501,9395.0
2023-03-01 14:20:00,108.48,108.53,108.41,108.52,8592.0,104.1693,104.2173,104.1021,104.2077,8592.0
2023-03-01 14:25:00,108.51,108.51,108.26,108.26,8750.0,104.1981,104.1981,103.9581,103.9581,8750.0
2023-03-01 14:30:00,108.27,108.33,108.19,108.31,7459.0,103.9677,104.0253,103.8908,104.0061,7459.0
2023-03-01 14:35:00,108.32,108.38,108.28,108.34,2819.0,104.0157,104.0733,103.9773,104.0349,2819.0
2023-03-01 14:40:00,108.28,108.32,108.22,108.32,5379.0,103.9773,104.0157,103.9196,104.0157,5379.0
2023-03-01 14:45:00,108.33,108.36,108.24,108.26,4688.0,104.0253,104.0541,103.9389,103.9581,4688.0
2023-03-01 14:50:00,108.27,108.27,108.13,108.26,7792.0,103.9677,103.9677,103.8332,103.9581,7792.0
2023-03-01 14:55:00,108.22,108.34,108.21,108.32,5309.0,103.9196,104.0349,103.91,104.0157,5309.0
2023-03-01 15:00:00,108.33,108.47,108.32,108.41,8281.0,104.0253,104.1597,104.0157,104.1021,8281.0
2023-03-01 15:05:00,108.41,108.58,108.41,108.58,7239.0,104.1021,104.2653,104.1021,104.2653,7239.0
2023-03-01 15:10:00,108.61,108.78,108.59,108.78,15908.0,104.2942,104.4574,104.2749,104.4574,15908.0
2023-03-01 15:15:00,108.78,108.98,108.69,108.96,25018.0,104.4574,104.6494,104.371,104.6302,25018.0
2023-03-01 15:20:00,108.96,108.97,108.73,108.75,12471.0,104.6302,104.6398,104.4094,104.4286,12471.0
2023-03-01 15:25:00,108.79,108.84,108.67,108.84,12637.0,104.467,104.515,104.3518,104.515,12637.0
2023-03-01 15:30:00,108.83,108.94,108.7,108.91,24791.0,104.5054,104.611,104.3806,104.5822,24791.0
2023-03-01 15:35:00,108.93,109.03,108.75,108.8,18743.0,104.6014,104.6975,104.4286,104.4766,18743.0
2023-03-01 15:40:00,108.8,108.92,108.79,108.83,31146.0,104.4766,104.5918,104.467,104.5054,31146.0
2023-03-01 15:45:00,108.84,109.01,108.84,108.97,30883.0,104.515,104.6783,104.515,104.6398,30883.0
2023-03-01 15:50:00,108.96,108.96,108.68,108.68,57900.0,104.6302,104.6302,104.3614,104.3614,57900.0
2023-03-01 15:55:00,108.69,108.74,108.57,108.59,124750.0,104.371,104.419,104.2557,104.2749,124750.0
2023-03-02 09:30:00,106.68,107.34,106.39,107.26,38111.0,102.4408,103.0746,102.1624,102.9978,38111.0
2023-03-02 09:35:00,107.26,107.26,106.41,106.67,34764.0,102.9978,102.9978,102.1816,102.4312,34764.0
2023-03-02 09:40:00,106.65,106.65,106.01,106.37,23085.0,102.412,102.412,101.7975,102.1432,23085.0
2023-03-02 09:45:00,106.3,106.38,105.84,106.01,15267.0,102.0759,102.1528,101.6342,101.7975,15267.0
2023-03-02 09:50:00,106.05,106.34,106.01,106.08,33807.0,101.8359,102.1144,101.7975,101.8647,33807.0
2023-03-02 09:55:00,106.11,106.34,105.86,106.34,30278.0,101.8935,102.1144,101.6534,102.1144,30278.0
2023-03-02 10:00:00,106.29,106.48,106.28,106.41,16475.0,102.0663,102.2488,102.0567,102.1816,16475.0
2023-03-02 10:05:00,106.47,106.61,106.39,106.59,10069.0,102.2392,102.3736,102.1624,102.3544,10069.0
2023-03-02 10:10:00,106.48,106.56,106.39,106.55,5980.0,102.2488,102.3256,102.1624,102.316,5980.0
2023-03-02 10:15:00,106.52,106.66,106.45,106.54,4834.0,102.2872,102.4216,102.22,102.3064,4834.0
2023-03-02 10:20:00,106.59,106.59,106.2,106.49,7020.0,102.3544,102.3544,101.9799,102.2584,7020.0
2023-03-02 10:25:00,106.5,106.88,106.4,106.76,9682.0,102.268,102.6329,102.172,102.5177,9682.0
2023-03-02 10:30:00,106.8,107.03,106.68,107.03,15773.0,102.5561,102.7769,102.4408,102.7769,15773.0
2023-03-02 10:35:00,107.04,107.19,106.85,106.86,22952.0,102.7865,102.9306,102.6041,102.6137,22952.0
2023-03-02 10:40:00,106.89,106.92,106.78,106.86,7376.0,102.6425,102.6713,102.5369,102.6137,7376.0
2023-03-02 10:45:00,106.86,107.09,106.82,107.01,17288.0,102.6137,102.8346,102.5753,102.7577,17288.0
2023-03-02 10:50:00,107.04,107.16,106.93,107.06,13630.0,102.7865,102.9018,102.6809,102.8057,13630.0
2023-03-02 10:55:00,107.04,107.13,106.95,107.02,18239.0,102.7865,102.873,102.7001,102.7673,18239.0
2023-03-02 11:00:00,107.03,107.2,106.97,107.15,42511.0,102.7769,102.9402,102.7193,102.8922,42511.0
2023-03-02 11:05:00,107.23,107.27,107.05,107.18,20724.0,102.969,103.0074,102.7961,102.921,20724.0
2023-03-02 11:10:00,107.17,107.28,107.08,107.24,12973.0,102.9114,103.017,102.8249,102.9786,12973.0
2023-03-02 11:15:00,107.25,107.46,107.24,107.32,8583.0,102.9882,103.1898,102.9786,103.0554,8583.0
2023-03-02 11:20:00,107.36,107.38,107.27,107.28,10045.0,103.0938,103.113,103.0074,103.017,10045.0
2023-03-02 11:25:00,107.33,107.35,107.21,107.23,9905.0,103.065,103.0842,102.9498,102.969,9905.0
2023-03-02 11:30:00,107.24,107.35,107.2,107.21,10576.0,102.9786,103.0842,102.9402,102.9498,10576.0
2023-03-02 11:35:00,107.16,107.21,107.0,107.12,6961.0,102.9018,102.9498,102.7481,102.8634,6961.0
2023-03-02 11:40:00,107.11,107.2,107.04,107.08,7723.0,102.8538,102.9402,102.7865,102.8249,7723.0
2023-03-02 11:45:00,107.11,107.18,107.0,107.18,10203.0,102.8538,102.921,102.7481,102.921,10203.0
2023-03-02 11:50:00,107.23,107.24,107.0,107.03,12805.0,102.969,102.9786,102.7481,102.7769,12805.0
2023-03-02 11:55:00,107.0,107.07,106.85,106.86,11077.0,102.7481,102.8153,102.6041,102.6137,11077.0
2023-03-02 12:00:00,106.84,106.85,106.71,106.72,12660.0,102.5945,102.6041,102.4697,102.4793,12660.0
2023-03-02 12:05:00,106.7,106.88,106.66,106.86,8519.0,102.46,102.6329,102.4216,102.6137,8519.0
2023-03-02 12:10:00,106.85,106.85,106.78,106.79,6233.0,102.6041,102.6041,102.5369,102.5465,6233.0
2023-03-02 12:15:00,106.78,106.81,106.55,106.61,13667.0,102.5369,102.5657,102.316,102.3736,13667.0
2023-03-02 12:20:00,106.62,106.62,106.39,106.49,32937.0,102.3832,102.3832,102.1624,102.2584,32937.0
2023-03-02 12:25:00,106.51,106.58,106.37,106.37,13388.0,102.2776,102.3448,102.1432,102.1432,13388.0
2023-03-02 12:30:00,106.44,106.7,106.43,106.68,10220.0,102.2104,102.46,102.2008,102.4408,10220.0
2023-03-02 12:35:00,106.65,106.74,106.6,106.69,12002.0,102.412,102.4985,102.364,102.4504,12002.0
2023-03-02 12:40:00,106.7,106.73,106.61,106.72,8355.0,102.46,102.4889,102.3736,102.4793,8355.0
2023-03-02 12:45:00,106.74,106.74,106.6,106.61,9081.0,102.4985,102.4985,102.364,102.3736,9081.0
2023-03-02 12:50:00,106.65,106.97,106.64,106.92,11294.0,102.412,102.7193,102.4024,102.6713,11294.0
2023-03-02 12:55:00,106.99,107.18,106.95,107.17,9024.0,102.7385,102.921,102.7001,102.9114,9024.0
2023-03-02 13:00:00,107.16,107.21,107.06,107.1,5369.0,102.9018,102.9498,102.8057,102.8442,5369.0
2023-03-02 13:05:00,107.09,107.18,107.01,107.1,8907.0,102.8346,102.921,102.7577,102.8442,8907.0
2023-03-02 13:10:00,107.12,107.13,107.03,107.12,6965.0,102.8634,102.873,102.7769,102.8634,6965.0
2023-03-02 13:15:00,107.09,107.1,106.94,107.09,12902.0,102.8346,102.8442,102.6905,102.8346,12902.0
2023-03-02 13:20:00,107.11,107.12,106.96,106.98,8211.0,102.8538,102.8634,102.7097,102.7289,8211.0
2023-03-02 13:25:00,107.0,107.03,106.92,106.93,7953.0,102.7481,102.7769,102.6713,102.6809,7953.0
2023-03-02 13:30:00,106.93,107.02,106.93,107.0,7702.0,102.6809,102.7673,102.6809,102.7481,7702.0
2023-03-02 13:35:00,107.0,107.42,106.97,107.22,49135.0,102.7481,103.1514,102.7193,102.9594,49135.0
2023-03-02 13:40:00,107.22,107.41,107.2,107.39,12527.0,102.9594,103.1418,102.9402,103.1226,12527.0
2023-03-02 13:45:00,107.38,107.41,107.26,107.36,14519.0,103.113,103.1418,102.9978,103.0938,14519.0
2023-03-02 13:50:00,107.37,107.54,107.37,107.45,8346.0,103.1034,103.2667,103.1034,103.1802,8346.0
2023-03-02 13:55:00,107.47,107.72,107.47,107.72,6240.0,103.1995,103.4395,103.1995,103.4395,6240.0
2023-03-02 14:00:00,107.72,108.09,107.72,107.98,12080.0,103.4395,103.7948,103.4395,103.6892,12080.0
2023-03-02 14:05:00,107.94,107.99,107.82,107.9,7180.0,103.6508,103.6988,103.5355,103.6124,7180.0
2023-03-02 14:10:00,107.91,107.91,107.64,107.64,5569.0,103.622,103.622,103.3627,103.3627,5569.0
2023-03-02 14:15:00,107.68,107.68,107.55,107.68,6786.0,103.4011,103.4011,103.2763,103.4011,6786.0
2023-03-02 14:20:00,107.7,107.7,107.57,107.64,5392.0,103.4203,103.4203,103.2955,103.3627,5392.0
2023-03-02 14:25:00,107.69,107.86,107.63,107.72,8946.0,103.4107,103.574,103.3531,103.4395,8946.0
2023-03-02 14:30:00,107.75,107.79,107.61,107.65,13108.0,103.4683,103.5067,103.3339,103.3723,13108.0
2023-03-02 14:35:00,107.61,107.62,107.45,107.53,22812.0,103.3339,103.3435,103.1802,103.2571,22812.0
2023-03-02 14:40:00,107.49,107.74,107.49,107.69,9600.0,103.2187,103.4587,103.2187,103.4107,9600.0
2023-03-02 14:45:00,107.72,107.79,107.69,107.76,8422.0,103.4395,103.5067,103.4107,103.4779,8422.0
2023-03-02 14:50:00,107.73,107.75,107.62,107.69,9093.0,103.4491,103.4683,103.3435,103.4107,9093.0
2023-03-02 14:55:00,107.68,107.75,107.62,107.69,8421.0,103.4011,103.4683,103.3435,103.4107,8421.0
2023-03-02 15:00:00,107.68,107.85,107.66,107.7,8886.0,103.4011,103.5644,103.3819,103.4203,8886.0
2023-03-02 15:05:00,107.7,107.87,107.68,107.83,13400.0,103.4203,103.5836,103.4011,103.5451,13400.0
2023-03-02 15:10:00,107.84,107.95,107.79,107.89,11325.0,103.5547,103.6604,103.5067,103.6028,11325.0
2023-03-02 15:15:00,107.9,108.18,107.9,107.96,13907.0,103.6124,103.8812,103.6124,103.67,13907.0
2023-03-02 15:20:00,108.0,108.08,107.86,107.93,20549.0,103.7084,103.7852,103.574,103.6412,20549.0
2023-03-02 15:25:00,107.95,108.02,107.87,107.94,24679.0,103.6604,103.7276,103.5836,103.6508,24679.0
2023-03-02 15:30:00,107.95,108.21,107.95,108.21,35761.0,103.6604,103.91,103.6604,103.91,35761.0
2023-03-02 15:35:00,108.21,108.49,108.19,108.39,20945.0,103.91,104.1789,103.8908,104.0829,20945.0
2023-03-02 15:40:00,108.39,108.53,108.34,108.49,21760.0,104.0829,104.2173,104.0349,104.1789,21760.0
2023-03-02 15:45:00,108.47,108.54,108.4,108.5,32508.0,104.1597,104.2269,104.0925,104.1885,32508.0
2023-03-02 15:50:00,108.48,108.5,108.18,108.21,66508.0,104.1693,104.1885,103.8812,103.91,66508.0
2023-03-02 15:55:00,108.2,108.32,108.16,108.21,150036.0,103.9004,104.0157,103.862,103.91,150036.0
2023-03-03 09:30:00,109.15,109.15,108.64,108.75,16167.0,104.8127,104.8127,104.323,104.4286,16167.0
2023-03-03 09:35:00,108.72,108.85,108.49,108.64,3395.0,104.3998,104.5246,104.1789,104.323,3395.0
2023-03-03 09:40:00,108.58,108.63,108.45,108.56,6292.0,104.2653,104.3134,104.1405,104.2461,6292.0
2023-03-03 09:45:00,108.56,108.85,108.43,108.78,7136.0,104.2461,104.5246,104.1213,104.4574,7136.0
2023-03-03 09:50:00,108.79,109.07,108.68,108.98,9504.0,104.467,104.7359,104.3614,104.6494,9504.0
2023-03-03 09:55:00,108.99,109.17,108.89,108.97,5903.0,104.6591,104.8319,104.563,104.6398,5903.0
2023-03-03 10:00:00,108.96,109.03,108.44,108.73,19835.0,104.6302,104.6975,104.1309,104.4094,19835.0
2023-03-03 10:05:00,108.68,108.7,108.27,108.28,9592.0,104.3614,104.3806,103.9677,103.9773,9592.0
2023-03-03 10:10:00,108.25,108.72,108.22,108.65,20626.0,103.9485,104.3998,103.9196,104.3326,20626.0
2023-03-03 10:15:00,108.75,109.15,108.56,109.05,19642.0,104.4286,104.8127,104.2461,104.7167,19642.0
2023-03-03 10:20:00,109.0,109.36,108.97,109.3,4874.0,104.6687,105.0143,104.6398,104.9567,4874.0
2023-03-03 10:25:00,109.28,109.55,109.28,109.36,10389.0,104.9375,105.1968,104.9375,105.0143,10389.0
2023-03-03 10:30:00,109.35,109.37,109.13,109.13,5214.0,105.0047,105.024,104.7935,104.7935,5214.0
2023-03-03 10:35:00,109.2,109.36,109.16,109.29,8752.0,104.8607,105.0143,104.8223,104.9471,8752.0
2023-03-03 10:40:00,109.29,109.39,109.25,109.33,5670.0,104.9471,105.0432,104.9087,104.9855,5670.0
2023-03-03 10:45:00,109.4,109.4,109.19,109.25,3721.0,105.0528,105.0528,104.8511,104.9087,3721.0
2023-03-03 10:50:00,109.22,109.26,109.07,109.07,3503.0,104.8799,104.9183,104.7359,104.7359,3503.0
2023-03-03 10:55:00,109.13,109.21,109.0,109.06,3496.0,104.7935,104.8703,104.6687,104.7263,3496.0
2023-03-03 11:00:00,109.1,109.27,109.1,109.18,4586.0,104.7647,104.9279,104.7647,104.8415,4586.0
2023-03-03 11:05:00,109.18,109.29,109.18,109.23,3362.0,104.8415,104.9471,104.8415,104.8895,3362.0
2023-03-03 11:10:00,109.19,109.2,108.99,109.14,5486.0,104.8511,104.8607,104.6591,104.8031,5486.0
2023-03-03 11:15:00,109.17,109.54,109.17,109.43,5793.0,104.8319,105.1872,104.8319,105.0816,5793.0
2023-03-03 11:20:00,109.4,109.46,109.33,109.44,3435.0,105.0528,105.1104,104.9855,105.0912,3435.0
2023-03-03 11:25:00,109.48,109.53,109.43,109.48,5456.0,105.1296,105.1776,105.0816,105.1296,5456.0
2023-03-03 11:30:00,109.48,109.51,109.36,109.46,7908.0,105.1296,105.1584,105.0143,105.1104,7908.0
2023-03-03 11:35:00,109.52,109.53,109.35,109.38,4937.0,105.168,105.1776,105.0047,105.0336,4937.0
2023-03-03 11:40:00,109.41,109.44,109.31,109.44,4138.0,105.0624,105.0912,104.9663,105.0912,4138.0
2023-03-03 11:45:00,109.41,109.51,109.4,109.51,5522.0,105.0624,105.1584,105.0528,105.1584,5522.0
2023-03-03 11:50:00,109.54,109.65,109.48,109.54,8310.0,105.1872,105.2928,105.1296,105.1872,8310.0
2023-03-03 11:55:00,109.54,109.66,109.47,109.61,5544.0,105.1872,105.3024,105.12,105.2544,5544.0
2023-03-03 12:00:00,109.58,109.63,109.53,109.59,6921.0,105.2256,105.2736,105.1776,105.2352,6921.0
2023-03-03 12:05:00,109.6,109.6,109.42,109.45,7644.0,105.2448,105.2448,105.072,105.1008,7644.0
2023-03-03 12:10:00,109.48,109.57,109.48,109.54,4541.0,105.1296,105.216,105.1296,105.1872,4541.0
2023-03-03 12:15:00,109.52,109.59,109.47,109.52,4171.0,105.168,105.2352,105.12,105.168,4171.0
2023-03-03 12:20:00,109.56,109.6,109.46,109.55,18193.0,105.2064,105.2448,105.1104,105.1968,18193.0
2023-03-03 12:25:00,109.58,109.64,109.53,109.61,12276.0,105.2256,105.2832,105.1776,105.2544,12276.0
2023-03-03 12:30:00,109.61,109.68,109.56,109.61,3996.0,105.2544,105.3216,105.2064,105.2544,3996.0
2023-03-03 12:35:00,109.61,109.65,109.58,109.63,1710.0,105.2544,105.2928,105.2256,105.2736,1710.0
2023-03-03 12:40:00,109.68,109.68,109.53,109.54,5683.0,105.3216,105.3216,105.1776,105.1872,5683.0
2023-03-03 12:45:00,109.55,109.64,109.55,109.59,5473.0,105.1968,105.2832,105.1968,105.2352,5473.0
2023-03-03 12:50:00,109.58,109.67,109.58,109.65,3405.0,105.2256,105.312,105.2256,105.2928,3405.0
2023-03-03 12:55:00,109.7,109.77,109.68,109.73,2745.0,105.3408,105.4081,105.3216,105.3696,2745.0
2023-03-03 13:00:00,109.72,109.76,109.66,109.76,5822.0,105.36,105.3985,105.3024,105.3985,5822.0
2023-03-03 13:05:00,109.81,109.89,109.74,109.85,3235.0,105.4465,105.5233,105.3792,105.4849,3235.0
2023-03-03 13:10:00,109.88,109.92,109.79,109.79,3032.0,105.5137,105.5521,105.4273,105.4273,3032.0
2023-03-03 13:15:00,109.79,109.79,109.63,109.67,6152.0,105.4273,105.4273,105.2736,105.312,6152.0
2023-03-03 13:20:00,109.7,109.74,109.59,109.63,2095.0,105.3408,105.3792,105.2352,105.2736,2095.0
2023-03-03 13:25:00,109.64,109.81,109.64,109.79,3039.0,105.2832,105.4465,105.2832,105.4273,3039.0
2023-03-03 13:30:00,109.8,109.86,109.77,109.85,4311.0,105.4369,105.4945,105.4081,105.4849,4311.0
2023-03-03 13:35:00,109.84,109.89,109.79,109.89,4972.0,105.4753,105.5233,105.4273,105.5233,4972.0
2023-03-03 13:40:00,109.89,109.97,109.87,109.97,4405.0,105.5233,105.6001,105.5041,105.6001,4405.0
2023-03-03 13:45:00,109.98,110.05,109.97,109.97,6309.0,105.6097,105.6769,105.6001,105.6001,6309.0
2023-03-03 13:50:00,109.96,110.01,109.94,109.94,3155.0,105.5905,105.6385,105.5713,105.5713,3155.0
2023-03-03 13:55:00,109.94,109.96,109.85,109.87,6025.0,105.5713,105.5905,105.4849,105.5041,6025.0
2023-03-03 14:00:00,109.88,109.9,109.75,109.81,8732.0,105.5137,105.5329,105.3889,105.4465,8732.0
2023-03-03 14:05:00,109.83,109.97,109.81,109.95,4504.0,105.4657,105.6001,105.4465,105.5809,4504.0
2023-03-03 14:10:00,109.97,110.03,109.92,110.02,17985.0,105.6001,105.6577,105.5521,105.6481,17985.0
2023-03-03 14:15:00,110.02,110.07,109.98,110.06,9193.0,105.6481,105.6961,105.6097,105.6865,9193.0
2023-03-03 14:20:00,110.09,110.13,110.04,110.13,27538.0,105.7153,105.7538,105.6673,105.7538,27538.0
2023-03-03 14:25:00,110.08,110.31,110.08,110.31,13790.0,105.7057,105.9266,105.7057,105.9266,13790.0
2023-03-03 14:30:00,110.31,110.34,110.07,110.08,7459.0,105.9266,105.9554,105.6961,105.7057,7459.0
2023-03-03 14:35:00,110.07,110.07,109.89,109.89,6389.0,105.6961,105.6961,105.5233,105.5233,6389.0
2023-03-03 14:40:00,109.86,109.9,109.78,109.87,14257.0,105.4945,105.5329,105.4177,105.5041,14257.0
2023-03-03 14:45:00,109.83,109.87,109.71,109.78,24799.0,105.4657,105.5041,105.3504,105.4177,24799.0
2023-03-03 14:50:00,109.77,110.04,109.75,109.98,35921.0,105.4081,105.6673,105.3889,105.6097,35921.0
2023-03-03 14:55:00,109.97,110.13,109.97,110.1,5595.0,105.6001,105.7538,105.6001,105.7249,5595.0
2023-03-03 15:00:00,110.12,110.15,110.01,110.13,5982.0,105.7441,105.773,105.6385,105.7538,5982.0
2023-03-03 15:05:00,110.16,110.36,110.15,110.3,8408.0,105.7826,105.9746,105.773,105.917,8408.0
2023-03-03 15:10:00,110.31,110.33,110.16,110.23,8781.0,105.9266,105.9458,105.7826,105.8498,8781.0
2023-03-03 15:15:00,110.2,110.24,110.1,110.16,6352.0,105.821,105.8594,105.7249,105.7826,6352.0
2023-03-03 15:20:00,110.17,110.37,110.16,110.37,31741.0,105.7922,105.9842,105.7826,105.9842,31741.0
2023-03-03 15:25:00,110.37,110.37,110.17,110.31,22511.0,105.9842,105.9842,105.7922,105.9266,22511.0
2023-03-03 15:30:00,110.29,110.29,110.12,110.14,9779.0,105.9074,105.9074,105.7441,105.7634,9779.0
2023-03-03 15:35:00,110.14,110.15,110.03,110.11,17411.0,105.7634,105.773,105.6577,105.7345,17411.0
2023-03-03 15:40:00,110.12,110.12,109.96,110.01,16540.0,105.7441,105.7441,105.5905,105.6385,16540.0
2023-03-03 15:45:00,109.99,110.02,109.82,109.89,39428.0,105.6193,105.6481,105.4561,105.5233,39428.0
2023-03-03 15:50:00,109.9,109.93,109.76,109.91,114455.0,105.5329,105.5617,105.3985,105.5425,114455.0
2023-03-03 15:55:00,109.92,109.97,109.68,109.79,131705.0,105.5521,105.6001,105.3216,105.4273,131705.0
2023-03-06 09:30:00,109.63,110.01,109.47,109.53,40580.0,105.2736,105.6385,105.12,105.1776,40580.0
2023-03-06 09:35:00,109.69,109.69,109.15,109.36,8093.0,105.3312,105.3312,104.8127,105.0143,8093.0
2023-03-06 09:40:00,109.35,109.56,109.16,109.45,16452.0,105.0047,105.2064,104.8223,105.1008,16452.0
2023-03-06 09:45:00,109.54,109.84,109.54,109.84,5965.0,105.1872,105.4753,105.1872,105.4753,5965.0
2023-03-06 09:50:00,109.8,109.94,109.71,109.86,13573.0,105.4369,105.5713,105.3504,105.4945,13573.0
2023-03-06 09:55:00,109.93,109.94,109.37,109.57,6867.0,105.5617,105.5713,105.024,105.216,6867.0
2023-03-06 10:00:00,109.63,109.63,109.24,109.55,8665.0,105.2736,105.2736,104.8991,105.1968,8665.0
2023-03-06 10:05:00,109.53,109.94,109.53,109.88,28182.0,105.1776,105.5713,105.1776,105.5137,28182.0
2023-03-06 10:10:00,109.91,110.11,109.91,110.01,8449.0,105.5425,105.7345,105.5425,105.6385,8449.0
2023-03-06 10:15:00,110.03,110.08,109.91,109.99,8062.0,105.6577,105.7057,105.5425,105.6193,8062.0
2023-03-06 10:20:00,110.03,110.2,109.96,110.03,10746.0,105.6577,105.821,105.5905,105.6577,10746.0
2023-03-06 10:25:00,109.97,110.26,109.94,110.01,12536.0,105.6001,105.8786,105.5713,105.6385,12536.0
2023-03-06 10:30:00,110.04,110.19,109.98,110.0,6064.0,105.6673,105.8114,105.6097,105.6289,6064.0
2023-03-06 10:35:00,109.97,109.99,109.74,109.74,6084.0,105.6001,105.6193,105.3792,105.3792,6084.0
2023-03-06 10:40:00,109.75,109.9,109.59,109.87,9201.0,105.3889,105.5329,105.2352,105.5041,9201.0
2023-03-06 10:45:00,109.87,109.89,109.61,109.66,13876.0,105.5041,105.5233,105.2544,105.3024,13876.0
2023-03-06 10:50:00,109.71,109.85,109.58,109.82,18748.0,105.3504,105.4849,105.2256,105.4561,18748.0
2023-03-06 10:55:00,109.83,109.91,109.74,109.78,10882.0,105.4657,105.5425,105.3792,105.4177,10882.0
2023-03-06 11:00:00,109.77,109.78,109.61,109.76,9766.0,105.4081,105.4177,105.2544,105.3985,9766.0
2023-03-06 11:05:00,109.74,109.75,109.54,109.58,8642.0,105.3792,105.3889,105.1872,105.2256,8642.0
2023-03-06 11:10:00,109.59,109.64,109.53,109.61,11404.0,105.2352,105.2832,105.1776,105.2544,11404.0
2023-03-06 11:15:00,109.62,109.79,109.53,109.75,11080.0,105.264,105.4273,105.1776,105.3889,11080.0
2023-03-06 11:20:00,109.69,109.69,109.44,109.56,16660.0,105.3312,105.3312,105.0912,105.2064,16660.0
2023-03-06 11:25:00,109.57,109.57,109.32,109.38,11757.0,105.216,105.216,104.9759,105.0336,11757.0
2023-03-06 11:30:00,109.39,109.43,109.32,109.42,6037.0,105.0432,105.0816,104.9759,105.072,6037.0
2023-03-06 11:35:00,109.42,109.53,109.39,109.49,5203.0,105.072,105.1776,105.0432,105.1392,5203.0
2023-03-06 11:40:00,109.47,109.56,109.41,109.49,5281.0,105.12,105.2064,105.0624,105.1392,5281.0
2023-03-06 11:45:00,109.5,109.55,109.33,109.42,7451.0,105.1488,105.1968,104.9855,105.072,7451.0
2023-03-06 11:50:00,109.4,109.49,109.28,109.48,5937.0,105.0528,105.1392,104.9375,105.1296,5937.0
2023-03-06 11:55:00,109.48,109.52,109.38,109.47,7092.0,105.1296,105.168,105.0336,105.12,7092.0
2023-03-06 12:00:00,109.49,109.49,109.29,109.38,7085.0,105.1392,105.1392,104.9471,105.0336,7085.0
2023-03-06 12:05:00,109.36,109.36,109.12,109.2,4813.0,105.0143,105.0143,104.7839,104.8607,4813.0
2023-03-06 12:10:00,109.19,109.31,109.19,109.3,5341.0,104.8511,104.9663,104.8511,104.9567,5341.0
2023-03-06 12:15:00,109.3,109.3,109.15,109.22,7768.0,104.9567,104.9567,104.8127,104.8799,7768.0
2023-03-06 12:20:00,109.23,109.25,109.15,109.19,4190.0,104.8895,104.9087,104.8127,104.8511,4190.0
2023-03-06 12:25:00,109.16,109.16,109.07,109.12,3749.0,104.8223,104.8223,104.7359,104.7839,3749.0
2023-03-06 12:30:00,109.14,109.18,109.04,109.05,6166.0,104.8031,104.8415,104.7071,104.7167,6166.0
2023-03-06 12:35:00,109.02,109.07,108.93,108.98,7034.0,104.6879,104.7359,104.6014,104.6494,7034.0
2023-03-06 12:40:00,108.98,108.98,108.74,108.76,15488.0,104.6494,104.6494,104.419,104.4382,15488.0
2023-03-06 12:45:00,108.75,108.78,108.55,108.6,6664.0,104.4286,104.4574,104.2365,104.2845,6664.0
2023-03-06 12:50:00,108.58,108.65,108.53,108.6,3851.0,104.2653,104.3326,104.2173,104.2845,3851.0
2023-03-06 12:55:00,108.58,108.67,108.57,108.61,6586.0,104.2653,104.3518,104.2557,104.2942,6586.0
2023-03-06 13:00:00,108.62,108.75,108.61,108.71,5341.0,104.3038,104.4286,104.2942,104.3902,5341.0
2023-03-06 13:05:00,108.73,108.79,108.59,108.68,5794.0,104.4094,104.467,104.2749,104.3614,5794.0
2023-03-06 13:10:00,108.65,108.66,108.55,108.64,8606.0,104.3326,104.3422,104.2365,104.323,8606.0
2023-03-06 13:15:00,108.69,108.69,108.47,108.52,4857.0,104.371,104.371,104.1597,104.2077,4857.0
2023-03-06 13:20:00,108.55,108.59,108.46,108.46,6205.0,104.2365,104.2749,104.1501,104.1501,6205.0
2023-03-06 13:25:00,108.48,108.5,108.41,108.49,4862.0,104.1693,104.1885,104.1021,104.1789,4862.0
2023-03-06 13:30:00,108.52,108.58,108.43,108.52,3088.0,104.2077,104.2653,104.1213,104.2077,3088.0
2023-03-06 13:35:00,108.52,108.52,108.29,108.32,16588.0,104.2077,104.2077,103.9869,104.0157,16588.0
2023-03-06 13:40:00,108.34,108.41,108.28,108.39,9157.0,104.0349,104.1021,103.9773,104.0829,9157.0
2023-03-06 13:45:00,108.36,108.36,108.25,108.27,4865.0,104.0541,104.0541,103.9485,103.9677,4865.0
2023-03-06 13:50:00,108.28,108.29,108.19,108.22,3579.0,103.9773,103.9869,103.8908,103.9196,3579.0
2023-03-06 13:55:00,108.16,108.2,108.11,108.16,9568.0,103.862,103.9004,103.814,103.862,9568.0
2023-03-06 14:00:00,108.17,108.21,108.09,108.2,7328.0,103.8716,103.91,103.7948,103.9004,7328.0
2023-03-06 14:05:00,108.22,108.38,108.19,108.37,5299.0,103.9196,104.0733,103.8908,104.0637,5299.0
2023-03-06 14:10:00,108.37,108.53,108.28,108.45,26146.0,104.0637,104.2173,103.9773,104.1405,26146.0
2023-03-06 14:15:00,108.44,108.46,108.13,108.17,7941.0,104.1309,104.1501,103.8332,103.8716,7941.0
2023-03-06 14:20:00,108.17,108.28,108.15,108.28,6558.0,103.8716,103.9773,103.8524,103.9773,6558.0
2023-03-06 14:25:00,108.25,108.44,108.18,108.44,11117.0,103.9485,104.1309,103.8812,104.1309,11117.0
2023-03-06 14:30:00,108.47,108.56,108.46,108.52,13147.0,104.1597,104.2461,104.1501,104.2077,13147.0
2023-03-06 14:35:00,108.54,108.64,108.49,108.63,11020.0,104.2269,104.323,104.1789,104.3134,11020.0
2023-03-06 14:40:00,108.58,108.74,108.57,108.74,10018.0,104.2653,104.419,104.2557,104.419,10018.0
2023-03-06 14:45:00,108.73,108.73,108.57,108.6,10873.0,104.4094,104.4094,104.2557,104.2845,10873.0
2023-03-06 14:50:00,108.6,108.64,108.5,108.64,11768.0,104.2845,104.323,104.1885,104.323,11768.0
2023-03-06 14:55:00,108.62,108.66,108.57,108.63,7252.0,104.3038,104.3422,104.2557,104.3134,7252.0
2023-03-06 15:00:00,108.65,108.67,108.6,108.63,19376.0,104.3326,104.3518,104.2845,104.3134,19376.0
2023-03-06 15:05:00,108.62,108.76,108.56,108.74,18207.0,104.3038,104.4382,104.2461,104.419,18207.0
2023-03-06 15:10:00,108.75,108.79,108.57,108.62,11047.0,104.4286,104.467,104.2557,104.3038,11047.0
2023-03-06 15:15:00,108.62,108.63,108.53,108.61,8805.0,104.3038,104.3134,104.2173,104.2942,8805.0
2023-03-06 15:20:00,108.58,108.68,108.52,108.56,12827.0,104.2653,104.3614,104.2077,104.2461,12827.0
2023-03-06 15:25:00,108.55,108.59,108.39,108.43,15681.0,104.2365,104.2749,104.0829,104.1213,15681.0
2023-03-06 15:30:00,108.43,108.55,108.39,108.42,19799.0,104.1213,104.2365,104.0829,104.1117,19799.0
2023-03-06 15:35:00,108.44,108.56,108.43,108.53,18402.0,104.1309,104.2461,104.1213,104.2173,18402.0
2023-03-06 15:40:00,108.51,108.59,108.49,108.59,15314.0,104.1981,104.2749,104.1789,104.2749,15314.0
2023-03-06 15:45:00,108.6,108.65,108.51,108.56,25778.0,104.2845,104.3326,104.1981,104.2461,25778.0
2023-03-06 15:50:00,108.59,108.7,108.54,108.61,49930.0,104.2749,104.3806,104.2269,104.2942,49930.0
2023-03-06 15:55:00,108.61,108.69,108.49,108.52,94501.0,104.2942,104.371,104.1789,104.2077,94501.0
2023-03-07 09:30:00,107.89,108.14,107.66,108.09,30228.0,103.6028,103.8428,103.3819,103.7948,30228.0
2023-03-07 09:35:00,108.0,108.37,107.73,108.02,17975.0,103.7084,104.0637,103.4491,103.7276,17975.0
2023-03-07 09:40:00,108.01,108.11,107.78,107.84,12998.0,103.718,103.814,103.4971,103.5547,12998.0
2023-03-07 09:45:00,107.8,108.15,107.79,108.02,10992.0,103.5163,103.8524,103.5067,103.7276,10992.0
2023-03-07 09:50:00,108.04,108.29,108.01,108.29,12154.0,103.7468,103.9869,103.718,103.9869,12154.0
2023-03-07 09:55:00,108.25,108.44,108.13,108.39,7345.0,103.9485,104.1309,103.8332,104.0829,7345.0
2023-03-07 10:00:00,108.39,108.39,107.42,107.42,28856.0,104.0829,104.0829,103.1514,103.1514,28856.0
2023-03-07 10:05:00,107.43,107.51,107.12,107.12,19016.0,103.161,103.2379,102.8634,102.8634,19016.0
2023-03-07 10:10:00,107.08,107.57,107.02,107.42,12022.0,102.8249,103.2955,102.7673,103.1514,12022.0
2023-03-07 10:15:00,107.39,107.43,107.2,107.3,8163.0,103.1226,103.161,102.9402,103.0362,8163.0
2023-03-07 10:20:00,107.32,107.77,107.25,107.5,19343.0,103.0554,103.4875,102.9882,103.2283,19343.0
2023-03-07 10:25:00,107.46,107.52,107.24,107.31,23290.0,103.1898,103.2475,102.9786,103.0458,23290.0
2023-03-07 10:30:00,107.29,107.7,107.23,107.58,6710.0,103.0266,103.4203,102.969,103.3051,6710.0
2023-03-07 10:35:00,107.51,107.63,107.25,107.3,8215.0,103.2379,103.3531,102.9882,103.0362,8215.0
2023-03-07 10:40:00,107.29,107.33,106.87,106.87,17847.0,103.0266,103.065,102.6233,102.6233,17847.0
2023-03-07 10:45:00,106.88,107.21,106.82,107.06,10732.0,102.6329,102.9498,102.5753,102.8057,10732.0
2023-03-07 10:50:00,107.07,107.07,106.67,106.89,11925.0,102.8153,102.8153,102.4312,102.6425,11925.0
2023-03-07 10:55:00,106.86,106.87,106.56,106.58,9355.0,102.6137,102.6233,102.3256,102.3448,9355.0
2023-03-07 11:00:00,106.55,106.76,106.44,106.75,13227.0,102.316,102.5177,102.2104,102.5081,13227.0
2023-03-07 11:05:00,106.71,106.88,106.62,106.68,14303.0,102.4697,102.6329,102.3832,102.4408,14303.0
2023-03-07 11:10:00,106.7,106.84,106.6,106.61,8263.0,102.46,102.5945,102.364,102.3736,8263.0
2023-03-07 11:15:00,106.62,106.71,106.44,106.63,15366.0,102.3832,102.4697,102.2104,102.3928,15366.0
2023-03-07 11:20:00,106.62,106.64,106.46,106.46,6535.0,102.3832,102.4024,102.2296,102.2296,6535.0
2023-03-07 11:25:00,106.44,106.58,106.26,106.3,15176.0,102.2104,102.3448,102.0375,102.0759,15176.0
2023-03-07 11:30:00,106.3,106.43,106.28,106.36,7037.0,102.0759,102.2008,102.0567,102.1336,7037.0
2023-03-07 11:35:00,106.36,106.51,106.32,106.49,19212.0,102.1336,102.2776,102.0951,102.2584,19212.0
2023-03-07 11:40:00,106.5,106.58,106.32,106.58,13869.0,102.268,102.3448,102.0951,102.3448,13869.0
2023-03-07 11:45:00,106.58,106.6,106.48,106.6,12713.0,102.3448,102.364,102.2488,102.364,12713.0
2023-03-07 11:50:00,106.58,106.62,106.45,106.49,7631.0,102.3448,102.3832,102.22,102.2584,7631.0
2023-03-07 11:55:00,106.48,106.5,106.28,106.38,22997.0,102.2488,102.268,102.0567,102.1528,22997.0
2023-03-07 12:00:00,106.34,106.44,106.31,106.42,8662.0,102.1144,102.2104,102.0855,102.1912,8662.0
2023-03-07 12:05:00,106.39,106.42,106.31,106.37,8188.0,102.1624,102.1912,102.0855,102.1432,8188.0
2023-03-07 12:10:00,106.39,106.46,106.33,106.34,10381.0,102.1624,102.2296,102.1048,102.1144,10381.0
2023-03-07 12:15:00,106.3,106.6,106.28,106.6,11123.0,102.0759,102.364,102.0567,102.364,11123.0
2023-03-07 12:20:00,106.65,107.09,106.64,106.7,15568.0,102.412,102.8346,102.4024,102.46,15568.0
2023-03-07 12:25:00,106.75,106.95,106.74,106.77,6609.0,102.5081,102.7001,102.4985,102.5273,6609.0
2023-03-07 12:30:00,106.8,106.8,106.65,106.65,6949.0,102.5561,102.5561,102.412,102.412,6949.0
2023-03-07 12:35:00,106.63,106.7,106.46,106.53,14227.0,102.3928,102.46,102.2296,102.2968,14227.0
2023-03-07 12:40:00,106.53,106.55,106.42,106.47,6149.0,102.2968,102.316,102.1912,102.2392,6149.0
2023-03-07 12:45:00,106.47,106.54,106.4,106.51,12469.0,102.2392,102.3064,102.172,102.2776,12469.0
2023-03-07 12:50:00,106.43,106.54,106.31,106.32,14479.0,102.2008,102.3064,102.0855,102.0951,14479.0
2023-03-07 12:55:00,106.32,106.41,106.17,106.25,6695.0,102.0951,102.1816,101.9511,102.0279,6695.0
2023-03-07 13:00:00,106.2,106.2,106.04,106.05,7881.0,101.9799,101.9799,101.8263,101.8359,7881.0
2023-03-07 13:05:00,106.05,106.08,105.89,105.96,10844.0,101.8359,101.8647,101.6822,101.7495,10844.0
2023-03-07 13:10:00,105.96,106.0,105.81,105.91,11862.0,101.7495,101.7879,101.6054,101.7014,11862.0
2023-03-07 13:15:00,105.94,105.99,105.91,105.93,7761.0,101.7302,101.7783,101.7014,101.7206,7761.0
2023-03-07 13:20:00,105.94,105.98,105.82,105.82,5813.0,101.7302,101.7687,101.615,101.615,5813.0
2023-03-07 13:25:00,105.78,105.87,105.74,105.84,14555.0,101.5766,101.663,101.5382,101.6342,14555.0
2023-03-07 13:30:00,105.81,105.92,105.76,105.8,7057.0,101.6054,101.711,101.5574,101.5958,7057.0
2023-03-07 13:35:00,105.79,105.79,105.65,105.66,8274.0,101.5862,101.5862,101.4518,101.4614,8274.0
2023-03-07 13:40:00,105.67,105.67,105.48,105.51,7597.0,101.471,101.471,101.2885,101.3173,7597.0
2023-03-07 13:45:00,105.5,105.54,105.25,105.29,15036.0,101.3077,101.3461,101.0677,101.1061,15036.0
2023-03-07 13:50:00,105.28,105.39,105.22,105.22,18430.0,101.0965,101.2021,101.0389,101.0389,18430.0
2023-03-07 13:55:00,105.24,105.45,105.23,105.44,30881.0,101.0581,101.2597,101.0485,101.2501,30881.0
2023-03-07 14:00:00,105.42,105.54,105.33,105.36,16894.0,101.2309,101.3461,101.1445,101.1733,16894.0
2023-03-07 14:05:00,105.36,105.46,105.33,105.39,8695.0,101.1733,101.2693,101.1445,101.2021,8695.0
2023-03-07 14:10:00,105.37,105.42,105.32,105.4,16980.0,101.1829,101.2309,101.1349,101.2117,16980.0
2023-03-07 14:15:00,105.39,105.46,105.29,105.45,10691.0,101.2021,101.2693,101.1061,101.2597,10691.0
2023-03-07 14:20:00,105.47,105.59,105.46,105.51,26344.0,101.2789,101.3942,101.2693,101.3173,26344.0
2023-03-07 14:25:00,105.51,105.56,105.46,105.54,14896.0,101.3173,101.3653,101.2693,101.3461,14896.0
2023-03-07 14:30:00,105.52,105.63,105.35,105.46,12150.0,101.3269,101.4326,101.1637,101.2693,12150.0
2023-03-07 14:35:00,105.44,105.54,105.42,105.47,7570.0,101.2501,101.3461,101.2309,101.2789,7570.0
2023-03-07 14:40:00,105.48,105.51,105.32,105.32,10681.0,101.2885,101.3173,101.1349,101.1349,10681.0
2023-03-07 14:45:00,105.31,105.42,105.28,105.29,16892.0,101.1253,101.2309,101.0965,101.1061,16892.0
2023-03-07 14:50:00,105.28,105.34,105.23,105.24,17229.0,101.0965,101.1541,101.0485,101.0581,17229.0
2023-03-07 14:55:00,105.23,105.26,105.16,105.25,19450.0,101.0485,101.0773,100.9812,101.0677,19450.0
2023-03-07 15:00:00,105.24,105.34,105.18,105.23,71333.0,101.0581,101.1541,101.0005,101.0485,71333.0
2023-03-07 15:05:00,105.24,105.3,105.21,105.25,27379.0,101.0581,101.1157,101.0293,101.0677,27379.0
2023-03-07 15:10:00,105.26,105.41,105.26,105.4,42738.0,101.0773,101.2213,101.0773,101.2117,42738.0
2023-03-07 15:15:00,105.41,105.63,105.38,105.62,30588.0,101.2213,101.4326,101.1925,101.423,30588.0
2023-03-07 15:20:00,105.61,105.63,105.45,105.47,22541.0,101.4134,101.4326,101.2597,101.2789,22541.0
2023-03-07 15:25:00,105.47,105.55,105.36,105.39,32645.0,101.2789,101.3557,101.1733,101.2021,32645.0
2023-03-07 15:30:00,105.37,105.5,105.31,105.45,61981.0,101.1829,101.3077,101.1253,101.2597,61981.0
2023-03-07 15:35:00,105.46,105.73,105.38,105.65,36421.0,101.2693,101.5286,101.1925,101.4518,36421.0
2023-03-07 15:40:00,105.64,105.8,105.62,105.68,55719.0,101.4422,101.5958,101.423,101.4806,55719.0
2023-03-07 15:45:00,105.67,105.71,105.46,105.5,43383.0,101.471,101.5094,101.2693,101.3077,43383.0
2023-03-07 15:50:00,105.52,105.6,105.37,105.47,88344.0,101.3269,101.4038,101.1829,101.2789,88344.0
2023-03-07 15:55:00,105.47,105.56,105.4,105.52,148812.0,101.2789,101.3653,101.2117,101.3269,148812.0
2023-03-08 09:30:00,106.05,106.29,105.79,105.79,41488.0,101.8359,102.0663,101.5862,101.5862,41488.0
2023-03-08 09:35:00,105.77,105.78,105.17,105.37,19746.0,101.567,101.5766,100.9908,101.1829,19746.0
2023-03-08 09:40:00,105.42,106.19,105.36,105.95,28155.0,101.2309,101.9703,101.1733,101.7399,28155.0
2023-03-08 09:45:00,106.0,106.32,105.99,106.28,13451.0,101.7879,102.0951,101.7783,102.0567,13451.0
2023-03-08 09:50:00,106.27,106.5,106.24,106.31,20232.0,102.0471,102.268,102.0183,102.0855,20232.0
2023-03-08 09:55:00,106.33,106.71,106.33,106.68,18879.0,102.1048,102.4697,102.1048,102.4408,18879.0
2023-03-08 10:00:00,106.75,106.78,105.82,106.21,38192.0,102.5081,102.5369,101.615,101.9895,38192.0
2023-03-08 10:05:00,106.16,106.42,106.06,106.36,17265.0,101.9415,102.1912,101.8455,102.1336,17265.0
2023-03-08 10:10:00,106.36,106.46,106.22,106.22,15476.0,102.1336,102.2296,101.9991,101.9991,15476.0
2023-03-08 10:15:00,106.17,106.22,105.74,105.92,9121.0,101.9511,101.9991,101.5382,101.711,9121.0
2023-03-08 10:20:00,105.99,106.4,105.89,106.37,10010.0,101.7783,102.172,101.6822,102.1432,10010.0
2023-03-08 10:25:00,106.31,106.4,106.04,106.13,13383.0,102.0855,102.172,101.8263,101.9127,13383.0
2023-03-08 10:30:00,106.08,106.5,105.98,106.33,18523.0,101.8647,102.268,101.7687,102.1048,18523.0
2023-03-08 10:35:00,106.32,106.45,106.22,106.28,17294.0,102.0951,102.22,101.9991,102.0567,17294.0
2023-03-08 10:40:00,106.31,106.31,105.91,105.98,11050.0,102.0855,102.0855,101.7014,101.7687,11050.0
2023-03-08 10:45:00,106.01,106.01,105.71,105.71,9883.0,101.7975,101.7975,101.5094,101.5094,9883.0
2023-03-08 10:50:00,105.7,105.86,105.63,105.63,16484.0,101.4998,101.6534,101.4326,101.4326,16484.0
2023-03-08 10:55:00,105.63,105.64,105.32,105.44,16955.0,101.4326,101.4422,101.1349,101.2501,16955.0
2023-03-08 11:00:00,105.46,105.61,105.43,105.61,43483.0,101.2693,101.4134,101.2405,101.4134,43483.0
2023-03-08 11:05:00,105.59,105.68,105.45,105.5,28214.0,101.3942,101.4806,101.2597,101.3077,28214.0
2023-03-08 11:10:00,105.5,105.62,105.37,105.38,27102.0,101.3077,101.423,101.1829,101.1925,27102.0
2023-03-08 11:15:00,105.4,105.47,105.29,105.39,26806.0,101.2117,101.2789,101.1061,101.2021,26806.0
2023-03-08 11:20:00,105.39,105.39,105.22,105.25,10230.0,101.2021,101.2021,101.0389,101.0677,10230.0
2023-03-08 11:25:00,105.23,105.33,105.08,105.22,12494.0,101.0485,101.1445,100.9044,101.0389,12494.0
2023-03-08 11:30:00,105.24,105.31,105.12,105.2,8969.0,101.0581,101.1253,100.9428,101.0197,8969.0
2023-03-08 11:35:00,105.2,105.3,105.15,105.3,6598.0,101.0197,101.1157,100.9716,101.1157,6598.0
2023-03-08 11:40:00,105.31,105.5,105.31,105.45,9142.0,101.1253,101.3077,101.1253,101.2597,9142.0
2023-03-08 11:45:00,105.48,105.75,105.45,105.72,11738.0,101.2885,101.5478,101.2597,101.519,11738.0
2023-03-08 11:50:00,105.71,105.75,105.63,105.65,12156.0,101.5094,101.5478,101.4326,101.4518,12156.0
2023-03-08 11:55:00,105.67,105.71,105.45,105.5,7176.0,101.471,101.5094,101.2597,101.3077,7176.0
2023-03-08 12:00:00,105.48,105.49,105.22,105.22,8891.0,101.2885,101.2981,101.0389,101.0389,8891.0
2023-03-08 12:05:00,105.22,105.26,105.1,105.12,22045.0,101.0389,101.0773,100.9236,100.9428,22045.0
2023-03-08 12:10:00,105.12,105.23,104.96,105.0,15605.0,100.9428,101.0485,100.7892,100.8276,15605.0
2023-03-08 12:15:00,104.92,105.02,104.79,105.0,6341.0,100.7508,100.8468,100.6259,100.8276,6341.0
2023-03-08 12:20:00,105.0,105.05,104.93,104.95,6263.0,100.8276,100.8756,100.7604,100.7796,6263.0
2023-03-08 12:25:00,104.94,104.95,104.75,104.76,6483.0,100.77,100.7796,100.5875,100.5971,6483.0
2023-03-08 12:30:00,104.73,104.76,104.55,104.61,14111.0,100.5683,100.5971,100.3955,100.4531,14111.0
2023-03-08 12:35:00,104.61,104.74,104.57,104.73,18673.0,100.4531,100.5779,100.4147,100.5683,18673.0
2023-03-08 12:40:00,104.73,104.8,104.61,104.61,7985.0,100.5683,100.6356,100.4531,100.4531,7985.0
2023-03-08 12:45:00,104.62,104.68,104.59,104.68,8078.0,100.4627,100.5203,100.4339,100.5203,8078.0
2023-03-08 12:50:00,104.69,104.77,104.64,104.76,9421.0,100.5299,100.6067,100.4819,100.5971,9421.0
2023-03-08 12:55:00,104.75,104.75,104.58,104.62,8510.0,100.5875,100.5875,100.4243,100.4627,8510.0
2023-03-08 13:00:00,104.62,104.77,104.51,104.59,15072.0,100.4627,100.6067,100.3571,100.4339,15072.0
2023-03-08 13:05:00,104.59,104.66,104.52,104.55,5446.0,100.4339,100.5011,100.3667,100.3955,5446.0
2023-03-08 13:10:00,104.5,104.6,104.42,104.52,8157.0,100.3475,100.4435,100.2707,100.3667,8157.0
2023-03-08 13:15:00,104.47,104.48,104.27,104.44,16670.0,100.3187,100.3283,100.1266,100.2899,16670.0
2023-03-08 13:20:00,104.42,104.65,104.35,104.63,7124.0,100.2707,100.4915,100.2034,100.4723,7124.0
2023-03-08 13:25:00,104.61,104.61,104.48,104.53,6878.0,100.4531,100.4531,100.3283,100.3763,6878.0
2023-03-08 13:30:00,104.5,104.73,104.49,104.67,8704.0,100.3475,100.5683,100.3379,100.5107,8704.0
2023-03-08 13:35:00,104.69,104.71,104.49,104.5,11512.0,100.5299,100.5491,100.3379,100.3475,11512.0
2023-03-08 13:40:00,104.47,104.5,104.37,104.5,6431.0,100.3187,100.3475,100.2226,100.3475,6431.0
2023-03-08 13:45:00,104.49,104.56,104.44,104.45,3511.0,100.3379,100.4051,100.2899,100.2995,3511.0
2023-03-08 13:50:00,104.44,104.52,104.35,104.52,8093.0,100.2899,100.3667,100.2034,100.3667,8093.0
2023-03-08 13:55:00,104.53,104.53,104.31,104.35,14105.0,100.3763,100.3763,100.165,100.2034,14105.0
2023-03-08 14:00:00,104.38,104.47,104.35,104.46,6882.0,100.2322,100.3187,100.2034,100.3091,6882.0
2023-03-08 14:05:00,104.45,104.51,104.42,104.51,7998.0,100.2995,100.3571,100.2707,100.3571,7998.0
2023-03-08 14:10:00,104.51,104.55,104.36,104.38,8821.0,100.3571,100.3955,100.213,100.2322,8821.0
2023-03-08 14:15:00,104.36,104.47,104.33,104.43,10393.0,100.213,100.3187,100.1842,100.2803,10393.0
2023-03-08 14:20:00,104.43,104.54,104.41,104.52,8558.0,100.2803,100.3859,100.261,100.3667,8558.0
2023-03-08 14:25:00,104.5,104.64,104.46,104.46,10795.0,100.3475,100.4819,100.3091,100.3091,10795.0
2023-03-08 14:30:00,104.49,104.65,104.42,104.54,31637.0,100.3379,100.4915,100.2707,100.3859,31637.0
2023-03-08 14:35:00,104.53,104.64,104.47,104.64,17363.0,100.3763,100.4819,100.3187,100.4819,17363.0
2023-03-08 14:40:00,104.66,104.71,104.56,104.58,9871.0,100.5011,100.5491,100.4051,100.4243,9871.0
2023-03-08 14:45:00,104.56,104.62,104.49,104.55,16919.0,100.4051,100.4627,100.3379,100.3955,16919.0
2023-03-08 14:50:00,104.55,104.55,104.45,104.45,13062.0,100.3955,100.3955,100.2995,100.2995,13062.0
2023-03-08 14:55:00,104.44,104.56,104.38,104.38,14804.0,100.2899,100.4051,100.2322,100.2322,14804.0
2023-03-08 15:00:00,104.39,104.48,104.3,104.42,11904.0,100.2418,100.3283,100.1554,100.2707,11904.0
2023-03-08 15:05:00,104.41,104.46,104.35,104.45,15622.0,100.261,100.3091,100.2034,100.2995,15622.0
2023-03-08 15:10:00,104.43,104.49,104.36,104.4,12446.0,100.2803,100.3379,100.213,100.2514,12446.0
2023-03-08 15:15:00,104.39,104.4,104.25,104.27,16577.0,100.2418,100.2514,100.1074,100.1266,16577.0
2023-03-08 15:20:00,104.27,104.39,104.22,104.26,19580.0,100.1266,100.2418,100.0786,100.117,19580.0
2023-03-08 15:25:00,104.27,104.43,104.24,104.42,28106.0,100.1266,100.2803,100.0978,100.2707,28106.0
2023-03-08 15:30:00,104.42,104.49,104.36,104.41,17835.0,100.2707,100.3379,100.213,100.261,17835.0
2023-03-08 15:35:00,104.41,104.65,104.38,104.63,20116.0,100.261,100.4915,100.2322,100.4723,20116.0
2023-03-08 15:40:00,104.64,104.74,104.57,104.7,33642.0,100.4819,100.5779,100.4147,100.5395,33642.0
2023-03-08 15:45:00,104.69,104.87,104.69,104.83,35390.0,100.5299,100.7028,100.5299,100.6644,35390.0
2023-03-08 15:50:00,104.83,104.9,104.75,104.85,62646.0,100.6644,100.7316,100.5875,100.6836,62646.0
2023-03-08 15:55:00,104.85,105.0,104.83,104.96,128914.0,100.6836,100.8276,100.6644,100.7892,128914.0
2023-03-09 09:30:00,104.68,104.83,104.24,104.81,45163.0,100.5203,100.6644,100.0978,100.6452,45163.0
2023-03-09 09:35:00,105.0,105.08,104.73,105.05,14716.0,100.8276,100.9044,100.5683,100.8756,14716.0
2023-03-09 09:40:00,104.99,105.03,104.51,104.51,10140.0,100.818,100.8564,100.3571,100.3571,10140.0
2023-03-09 09:45:00,104.54,104.82,104.54,104.73,5463.0,100.3859,100.6548,100.3859,100.5683,5463.0
2023-03-09 09:50:00,104.78,104.84,104.19,104.19,18887.0,100.6163,100.674,100.0498,100.0498,18887.0
2023-03-09 09:55:00,104.2,104.26,104.02,104.16,6854.0,100.0594,100.117,99.8865,100.021,6854.0
2023-03-09 10:00:00,104.14,104.27,103.92,104.27,11642.0,100.0018,100.1266,99.7905,100.1266,11642.0
2023-03-09 10:05:00,104.28,104.4,104.14,104.19,7867.0,100.1362,100.2514,100.0018,100.0498,7867.0
2023-03-09 10:10:00,104.23,104.27,103.89,103.89,5643.0,100.0882,100.1266,99.7617,99.7617,5643.0
2023-03-09 10:15:00,103.9,103.93,103.61,103.81,13215.0,99.7713,99.8001,99.4928,99.6849,13215.0
2023-03-09 10:20:00,103.79,104.12,103.79,104.07,9618.0,99.6657,99.9826,99.6657,99.9346,9618.0
2023-03-09 10:25:00,104.03,104.27,104.02,104.24,9268.0,99.8961,100.1266,99.8865,100.0978,9268.0
2023-03-09 10:30:00,104.27,104.4,104.2,104.29,9700.0,100.1266,100.2514,100.0594,100.1458,9700.0
2023-03-09 10:35:00,104.36,104.65,104.36,104.48,7852.0,100.213,100.4915,100.213,100.3283,7852.0
2023-03-09 10:40:00,104.54,104.62,104.43,104.53,7291.0,100.3859,100.4627,100.2803,100.3763,7291.0
2023-03-09 10:45:00,104.53,104.67,104.46,104.6,20698.0,100.3763,100.5107,100.3091,100.4435,20698.0
2023-03-09 10:50:00,104.61,104.63,104.47,104.59,13240.0,100.4531,100.4723,100.3187,100.4339,13240.0
2023-03-09 10:55:00,104.57,104.57,103.91,103.91,16589.0,100.4147,100.4147,99.7809,99.7809,16589.0
2023-03-09 11:00:00,103.89,103.97,103.66,103.77,14364.0,99.7617,99.8385,99.5409,99.6465,14364.0
2023-03-09 11:05:00,103.73,103.73,103.58,103.68,9440.0,99.6081,99.6081,99.464,99.5601,9440.0
2023-03-09 11:10:00,103.63,103.79,103.52,103.76,13311.0,99.512,99.6657,99.4064,99.6369,13311.0
2023-03-09 11:15:00,103.77,103.77,103.56,103.6,7574.0,99.6465,99.6465,99.4448,99.4832,7574.0
2023-03-09 11:20:00,103.62,103.62,103.47,103.53,9240.0,99.5024,99.5024,99.3584,99.416,9240.0
2023-03-09 11:25:00,103.49,103.49,103.25,103.25,11027.0,99.3776,99.3776,99.1471,99.1471,11027.0
2023-03-09 11:30:00,103.33,103.37,103.2,103.31,10384.0,99.224,99.2624,99.0991,99.2048,10384.0
2023-03-09 11:35:00,103.35,103.35,102.92,102.92,15573.0,99.2432,99.2432,98.8303,98.8303,15573.0
2023-03-09 11:40:00,102.93,102.97,102.77,102.8,13103.0,98.8399,98.8783,98.6862,98.715,13103.0
2023-03-09 11:45:00,102.81,103.05,102.8,103.02,11468.0,98.7246,98.9551,98.715,98.9263,11468.0
2023-03-09 11:50:00,103.01,103.2,103.01,103.09,8779.0,98.9167,99.0991,98.9167,98.9935,8779.0
2023-03-09 11:55:00,103.08,103.09,102.96,102.98,8721.0,98.9839,98.9935,98.8687,98.8879,8721.0
2023-03-09 12:00:00,103.0,103.03,102.64,102.76,18697.0,98.9071,98.9359,98.5614,98.6766,18697.0
2023-03-09 12:05:00,102.78,102.91,102.73,102.83,9472.0,98.6958,98.8207,98.6478,98.7438,9472.0
2023-03-09 12:10:00,102.87,102.92,102.73,102.74,9699.0,98.7822,98.8303,98.6478,98.6574,9699.0
2023-03-09 12:15:00,102.72,102.92,102.72,102.89,11107.0,98.6382,98.8303,98.6382,98.8014,11107.0
2023-03-09 12:20:00,102.9,103.02,102.8,102.97,8815.0,98.8111,98.9263,98.715,98.8783,8815.0
2023-03-09 12:25:00,102.9,102.96,102.82,102.84,4984.0,98.8111,98.8687,98.7342,98.7534,4984.0
2023-03-09 12:30:00,102.83,102.87,102.72,102.87,13477.0,98.7438,98.7822,98.6382,98.7822,13477.0
2023-03-09 12:35:00,102.82,102.82,102.46,102.57,19373.0,98.7342,98.7342,98.3885,98.4942,19373.0
2023-03-09 12:40:00,102.54,102.81,102.43,102.73,11393.0,98.4654,98.7246,98.3597,98.6478,11393.0
2023-03-09 12:45:00,102.72,102.74,102.38,102.38,8589.0,98.6382,98.6574,98.3117,98.3117,8589.0
2023-03-09 12:50:00,102.38,102.52,102.28,102.51,21049.0,98.3117,98.4462,98.2157,98.4365,21049.0
2023-03-09 12:55:00,102.53,102.53,102.3,102.3,8770.0,98.4558,98.4558,98.2349,98.2349,8770.0
2023-03-09 13:00:00,102.28,102.36,102.22,102.33,11746.0,98.2157,98.2925,98.1581,98.2637,11746.0
2023-03-09 13:05:00,102.31,102.35,102.17,102.19,6769.0,98.2445,98.2829,98.1101,98.1293,6769.0
2023-03-09 13:10:00,102.16,102.17,101.88,101.89,8339.0,98.1005,98.1101,97.8316,97.8412,8339.0
2023-03-09 13:15:00,101.88,101.96,101.81,101.84,8862.0,97.8316,97.9084,97.7644,97.7932,8862.0
2023-03-09 13:20:00,101.82,101.94,101.76,101.76,22196.0,97.774,97.8892,97.7164,97.7164,22196.0
2023-03-09 13:25:00,101.79,102.0,101.76,101.95,10594.0,97.7452,97.9468,97.7164,97.8988,10594.0
2023-03-09 13:30:00,101.95,101.96,101.76,101.85,14204.0,97.8988,97.9084,97.7164,97.8028,14204.0
2023-03-09 13:35:00,101.85,101.85,101.38,101.43,43894.0,97.8028,97.8028,97.3515,97.3995,43894.0
2023-03-09 13:40:00,101.46,101.74,101.4,101.62,15182.0,97.4283,97.6971,97.3707,97.5819,15182.0
2023-03-09 13:45:00,101.62,101.64,101.19,101.22,17323.0,97.5819,97.6011,97.169,97.1978,17323.0
2023-03-09 13:50:00,101.2,101.31,101.09,101.28,13486.0,97.1786,97.2842,97.073,97.2554,13486.0
2023-03-09 13:55:00,101.27,101.42,101.22,101.41,11763.0,97.2458,97.3899,97.1978,97.3803,11763.0
2023-03-09 14:00:00,101.45,101.5,101.21,101.31,17849.0,97.4187,97.4667,97.1882,97.2842,17849.0
2023-03-09 14:05:00,101.26,101.57,101.26,101.49,13288.0,97.2362,97.5339,97.2362,97.4571,13288.0
2023-03-09 14:10:00,101.44,101.72,101.4,101.72,21701.0,97.4091,97.6779,97.3707,97.6779,21701.0
2023-03-09 14:15:00,101.73,101.87,101.62,101.86,16394.0,97.6875,97.822,97.5819,97.8124,16394.0
2023-03-09 14:20:00,101.87,102.17,101.85,102.16,17603.0,97.822,98.1101,97.8028,98.1005,17603.0
2023-03-09 14:25:00,102.18,102.19,101.94,101.95,13420.0,98.1197,98.1293,97.8892,97.8988,13420.0
2023-03-09 14:30:00,101.97,101.97,101.76,101.84,16110.0,97.918,97.918,97.7164,97.7932,16110.0
2023-03-09 14:35:00,101.84,101.97,101.81,101.85,18673.0,97.7932,97.918,97.7644,97.8028,18673.0
2023-03-09 14:40:00,101.88,102.01,101.88,101.88,10662.0,97.8316,97.9564,97.8316,97.8316,10662.0
2023-03-09 14:45:00,101.87,101.92,101.61,101.7,15717.0,97.822,97.87,97.5723,97.6587,15717.0
2023-03-09 14:50:00,101.69,101.69,101.5,101.57,15226.0,97.6491,97.6491,97.4667,97.5339,15226.0
2023-03-09 14:55:00,101.57,101.59,101.38,101.4,18362.0,97.5339,97.5531,97.3515,97.3707,18362.0
2023-03-09 15:00:00,101.44,101.54,101.28,101.3,17798.0,97.4091,97.5051,97.2554,97.2746,17798.0
2023-03-09 15:05:00,101.33,101.35,101.21,101.21,27539.0,97.3034,97.3226,97.1882,97.1882,27539.0
2023-03-09 15:10:00,101.14,101.23,101.06,101.19,23570.0,97.121,97.2074,97.0442,97.169,23570.0
2023-03-09 15:15:00,101.17,101.26,100.86,100.88,65431.0,97.1498,97.2362,96.8521,96.8713,65431.0
2023-03-09 15:20:00,100.85,101.08,100.61,100.91,47325.0,96.8425,97.0634,96.612,96.9001,47325.0
2023-03-09 15:25:00,100.91,101.16,100.83,100.99,49299.0,96.9001,97.1402,96.8233,96.9769,49299.0
2023-03-09 15:30:00,100.97,101.43,100.88,101.33,42644.0,96.9577,97.3995,96.8713,97.3034,42644.0
2023-03-09 15:35:00,101.33,101.48,101.15,101.36,45964.0,97.3034,97.4475,97.1306,97.3322,45964.0
2023-03-09 15:40:00,101.35,101.38,101.18,101.31,54261.0,97.3226,97.3515,97.1594,97.2842,54261.0
2023-03-09 15:45:00,101.31,101.32,100.96,101.15,61158.0,97.2842,97.2938,96.9481,97.1306,61158.0
2023-03-09 15:50:00,101.12,101.37,101.09,101.25,107911.0,97.1018,97.3418,97.073,97.2266,107911.0
2023-03-09 15:55:00,101.25,101.32,100.88,101.04,206659.0,97.2266,97.2938,96.8713,97.025,206659.0
2023-03-10 09:30:00,99.62,99.64,98.37,98.42,67364.0,95.6614,95.6806,94.4611,94.5091,67364.0
2023-03-10 09:35:00,98.42,98.42,97.46,97.68,64974.0,94.5091,94.5091,93.5872,93.7985,64974.0
2023-03-10 09:40:00,97.7,97.72,96.61,97.0,64904.0,93.8177,93.8369,92.771,93.1455,64904.0
2023-03-10 09:45:00,96.94,97.4,96.45,97.32,44376.0,93.0879,93.5296,92.6174,93.4528,44376.0
2023-03-10 09:50:00,97.26,99.18,97.25,98.47,172281.0,93.3952,95.2389,93.3856,94.5571,172281.0
2023-03-10 09:55:00,98.51,99.62,98.24,99.24,53465.0,94.5955,95.6614,94.3362,95.2965,53465.0
2023-03-10 10:00:00,99.26,99.99,98.65,98.65,42502.0,95.3157,96.0167,94.7299,94.7299,42502.0
2023-03-10 10:05:00,98.66,99.35,98.66,99.09,38617.0,94.7395,95.4021,94.7395,95.1524,38617.0
2023-03-10 10:10:00,99.01,99.42,98.75,98.76,28354.0,95.0756,95.4693,94.826,94.8356,28354.0
2023-03-10 10:15:00,98.73,99.05,98.57,98.59,24388.0,94.8068,95.114,94.6531,94.6723,24388.0
2023-03-10 10:20:00,98.58,99.47,98.58,99.47,27080.0,94.6627,95.5173,94.6627,95.5173,27080.0
2023-03-10 10:25:00,99.45,99.84,99.13,99.3,25741.0,95.4981,95.8726,95.1909,95.3541,25741.0
2023-03-10 10:30:00,99.24,99.3,98.66,98.78,35180.0,95.2965,95.3541,94.7395,94.8548,35180.0
2023-03-10 10:35:00,98.82,99.07,98.62,98.69,23025.0,94.8932,95.1332,94.7011,94.7683,23025.0
2023-03-10 10:40:00,98.76,98.81,97.91,97.92,22811.0,94.8356,94.8836,94.0193,94.0289,22811.0
2023-03-10 10:45:00,97.95,98.35,97.79,98.21,23719.0,94.0577,94.4419,93.9041,94.3074,23719.0
2023-03-10 10:50:00,98.31,98.9,98.11,98.9,27867.0,94.4034,94.97,94.2114,94.97,27867.0
2023-03-10 10:55:00,98.95,100.03,98.95,100.0,39525.0,95.018,96.0551,95.018,96.0263,39525.0
2023-03-10 11:00:00,99.96,99.96,99.6,99.84,21512.0,95.9879,95.9879,95.6422,95.8726,21512.0
2023-03-10 11:05:00,99.82,100.28,99.78,100.27,21420.0,95.8534,96.2952,95.815,96.2856,21420.0
2023-03-10 11:10:00,100.26,100.37,100.09,100.23,13157.0,96.276,96.3816,96.1127,96.2471,13157.0
2023-03-10 11:15:00,100.22,100.57,100.09,100.45,26602.0,96.2375,96.5736,96.1127,96.4584,26602.0
2023-03-10 11:20:00,100.47,100.89,100.44,100.71,49123.0,96.4776,96.8809,96.4488,96.7081,49123.0
2023-03-10 11:25:00,100.75,101.22,100.75,101.22,31031.0,96.7465,97.1978,96.7465,97.1978,31031.0
2023-03-10 11:30:00,101.19,101.43,101.09,101.09,31425.0,97.169,97.3995,97.073,97.073,31425.0
2023-03-10 11:35:00,101.18,101.4,100.96,101.36,42281.0,97.1594,97.3707,96.9481,97.3322,42281.0
2023-03-10 11:40:00,101.38,101.43,100.84,100.91,36505.0,97.3515,97.3995,96.8329,96.9001,36505.0
2023-03-10 11:45:00,100.84,100.84,99.99,99.99,27798.0,96.8329,96.8329,96.0167,96.0167,27798.0
2023-03-10 11:50:00,99.77,100.09,99.58,99.97,32334.0,95.8054,96.1127,95.623,95.9975,32334.0
2023-03-10 11:55:00,99.86,100.07,99.72,99.76,9010.0,95.8919,96.0935,95.7574,95.7958,9010.0
2023-03-10 12:00:00,99.82,99.86,99.38,99.42,17389.0,95.8534,95.8919,95.4309,95.4693,17389.0
2023-03-10 12:05:00,99.4,99.5,99.03,99.05,19359.0,95.4501,95.5462,95.0948,95.114,19359.0
2023-03-10 12:10:00,99.01,99.18,98.97,99.08,14941.0,95.0756,95.2389,95.0372,95.1428,14941.0
2023-03-10 12:15:00,99.06,99.43,99.06,99.21,25435.0,95.1236,95.4789,95.1236,95.2677,25435.0
2023-03-10 12:20:00,99.19,99.35,99.07,99.12,47179.0,95.2485,95.4021,95.1332,95.1813,47179.0
2023-03-10 12:25:00,99.13,99.27,99.05,99.26,13689.0,95.1909,95.3253,95.114,95.3157,13689.0
2023-03-10 12:30:00,99.3,99.85,99.3,99.62,33162.0,95.3541,95.8822,95.3541,95.6614,33162.0
2023-03-10 12:35:00,99.65,99.8,99.47,99.59,14492.0,95.6902,95.8342,95.5173,95.6326,14492.0
2023-03-10 12:40:00,99.51,99.62,99.13,99.56,72360.0,95.5558,95.6614,95.1909,95.6038,72360.0
2023-03-10 12:45:00,99.53,99.68,99.04,99.07,51903.0,95.575,95.719,95.1044,95.1332,51903.0
2023-03-10 12:50:00,99.08,99.15,98.93,99.01,21222.0,95.1428,95.2101,94.9988,95.0756,21222.0
2023-03-10 12:55:00,99.0,99.15,98.94,99.09,54320.0,95.066,95.2101,95.0084,95.1524,54320.0
2023-03-10 13:00:00,99.09,99.38,99.05,99.1,16308.0,95.1524,95.4309,95.114,95.1621,16308.0
2023-03-10 13:05:00,99.07,99.3,99.07,99.21,14637.0,95.1332,95.3541,95.1332,95.2677,14637.0
2023-03-10 13:10:00,99.19,99.22,98.99,99.16,28155.0,95.2485,95.2773,95.0564,95.2197,28155.0
2023-03-10 13:15:00,99.12,99.12,98.3,98.46,71795.0,95.1813,95.1813,94.3938,94.5475,71795.0
2023-03-10 13:20:00,98.43,98.64,98.06,98.18,67253.0,94.5187,94.7203,94.1634,94.2786,67253.0
2023-03-10 13:25:00,98.15,98.2,97.61,97.63,36287.0,94.2498,94.2978,93.7313,93.7505,36287.0
2023-03-10 13:30:00,97.58,97.96,97.5,97.7,29912.0,93.7025,94.0674,93.6256,93.8177,29912.0
2023-03-10 13:35:00,97.66,97.77,97.57,97.58,21584.0,93.7793,93.8849,93.6928,93.7025,21584.0
2023-03-10 13:40:00,97.55,97.59,97.4,97.52,43453.0,93.6736,93.7121,93.5296,93.6448,43453.0
2023-03-10 13:45:00,97.52,97.78,97.35,97.35,32370.0,93.6448,93.8945,93.4816,93.4816,32370.0
2023-03-10 13:50:00,97.36,97.38,96.91,97.15,71471.0,93.4912,93.5104,93.0591,93.2895,71471.0
2023-03-10 13:55:00,97.13,97.16,96.81,97.09,79060.0,93.2703,93.2991,92.963,93.2319,79060.0
2023-03-10 14:00:00,97.11,97.71,96.92,97.69,57707.0,93.2511,93.8273,93.0687,93.8081,57707.0
2023-03-10 14:05:00,97.77,98.1,97.58,98.09,32886.0,93.8849,94.2018,93.7025,94.1922,32886.0
2023-03-10 14:10:00,98.11,98.37,98.07,98.31,27858.0,94.2114,94.4611,94.173,94.4034,27858.0
2023-03-10 14:15:00,98.23,98.38,98.01,98.26,27702.0,94.3266,94.4707,94.1154,94.3554,27702.0
2023-03-10 14:20:00,98.29,98.4,98.1,98.18,16758.0,94.3842,94.4899,94.2018,94.2786,16758.0
2023-03-10 14:25:00,98.17,98.25,97.98,98.05,20771.0,94.269,94.3458,94.0866,94.1538,20771.0
2023-03-10 14:30:00,98.11,98.42,98.09,98.19,36944.0,94.2114,94.5091,94.1922,94.2882,36944.0
2023-03-10 14:35:00,98.16,98.49,98.03,98.33,44620.0,94.2594,94.5763,94.1346,94.4226,44620.0
2023-03-10 14:40:00,98.34,98.56,98.04,98.06,22213.0,94.4323,94.6435,94.1442,94.1634,22213.0
2023-03-10 14:45:00,98.1,98.48,98.07,98.48,21382.0,94.2018,94.5667,94.173,94.5667,21382.0
2023-03-10 14:50:00,98.45,98.57,98.37,98.49,66958.0,94.5379,94.6531,94.4611,94.5763,66958.0
2023-03-10 14:55:00,98.48,98.64,97.95,98.18,49888.0,94.5667,94.7203,94.0577,94.2786,49888.0
2023-03-10 15:00:00,98.19,98.23,97.88,98.19,65567.0,94.2882,94.3266,93.9905,94.2882,65567.0
2023-03-10 15:05:00,98.16,98.3,97.91,98.3,35384.0,94.2594,94.3938,94.0193,94.3938,35384.0
2023-03-10 15:10:00,98.29,98.7,98.13,98.6,77688.0,94.3842,94.7779,94.2306,94.6819,77688.0
2023-03-10 15:15:00,98.58,98.69,98.18,98.23,78874.0,94.6627,94.7683,94.2786,94.3266,78874.0
2023-03-10 15:20:00,98.2,98.2,97.96,98.12,54450.0,94.2978,94.2978,94.0674,94.221,54450.0
2023-03-10 15:25:00,98.14,98.48,98.12,98.37,46312.0,94.2402,94.5667,94.221,94.4611,46312.0
2023-03-10 15:30:00,98.37,98.38,97.99,98.03,73755.0,94.4611,94.4707,94.0962,94.1346,73755.0
2023-03-10 15:35:00,98.03,98.06,97.81,97.82,101103.0,94.1346,94.1634,93.9233,93.9329,101103.0
2023-03-10 15:40:00,97.82,97.91,97.69,97.74,90229.0,93.9329,94.0193,93.8081,93.8561,90229.0
2023-03-10 15:45:00,97.75,97.96,97.7,97.87,133750.0,93.8657,94.0674,93.8177,93.9809,133750.0
2023-03-10 15:50:00,97.87,98.23,97.85,98.07,158555.0,93.9809,94.3266,93.9617,94.173,158555.0
2023-03-10 15:55:00,98.07,98.29,98.02,98.2,252238.0,94.173,94.3842,94.125,94.2978,252238.0
2023-03-13 09:30:00,94.68,94.68,91.94,92.1,138632.0,90.9177,90.9177,88.2866,88.4402,138632.0
2023-03-13 09:35:00,92.16,92.4,91.34,91.97,196306.0,88.4978,88.7283,87.7104,88.3154,196306.0
2023-03-13 09:40:00,92.05,92.23,90.62,91.57,94526.0,88.3922,88.565,87.019,87.9313,94526.0
2023-03-13 09:45:00,91.55,92.88,91.03,92.59,107208.0,87.9121,89.1892,87.4127,88.9107,107208.0
2023-03-13 09:50:00,92.69,93.78,92.68,93.16,120194.0,89.0068,90.0535,88.9972,89.4581,120194.0
2023-03-13 09:55:00,93.24,94.24,92.92,94.15,136518.0,89.5349,90.4952,89.2276,90.4088,136518.0
2023-03-13 10:00:00,94.03,94.36,93.5,94.13,138369.0,90.2935,90.6104,89.7846,90.3895,138369.0
2023-03-13 10:05:00,94.06,94.41,93.32,94.09,62355.0,90.3223,90.6584,89.6117,90.3511,62355.0
2023-03-13 10:10:00,94.24,94.38,92.99,93.04,109566.0,90.4952,90.6296,89.2948,89.3429,109566.0
2023-03-13 10:15:00,93.09,93.12,91.74,92.64,106644.0,89.3909,89.4197,88.0945,88.9588,106644.0
2023-03-13 10:20:00,92.65,93.26,92.26,92.98,58733.0,88.9684,89.5541,88.5939,89.2852,58733.0
2023-03-13 10:25:00,92.98,93.19,92.5,92.54,84329.0,89.2852,89.4869,88.8243,88.8627,84329.0
2023-03-13 10:30:00,92.58,93.3,91.83,93.08,95818.0,88.9011,89.5925,88.1809,89.3813,95818.0
2023-03-13 10:35:00,93.11,93.71,92.57,93.47,69381.0,89.4101,89.9862,88.8915,89.7558,69381.0
2023-03-13 10:40:00,93.48,93.73,92.96,93.61,55793.0,89.7654,90.0054,89.266,89.8902,55793.0
2023-03-13 10:45:00,93.68,93.95,93.23,93.45,57238.0,89.9574,90.2167,89.5253,89.7366,57238.0
2023-03-13 10:50:00,93.49,93.51,92.48,92.79,59670.0,89.775,89.7942,88.8051,89.1028,59670.0
2023-03-13 10:55:00,92.85,93.77,92.85,93.72,77406.0,89.1604,90.0439,89.1604,89.9958,77406.0
2023-03-13 11:00:00,93.72,94.48,93.33,94.18,71082.0,89.9958,90.7256,89.6213,90.4376,71082.0
2023-03-13 11:05:00,94.23,94.88,94.23,94.75,79313.0,90.4856,91.1097,90.4856,90.9849,79313.0
2023-03-13 11:10:00,94.75,95.34,94.39,94.92,79612.0,90.9849,91.5515,90.6392,91.1482,79612.0
2023-03-13 11:15:00,94.92,95.7,94.73,95.34,83722.0,91.1482,91.8972,90.9657,91.5515,83722.0
2023-03-13 11:20:00,95.34,95.78,95.19,95.7,46074.0,91.5515,91.974,91.4074,91.8972,46074.0
2023-03-13 11:25:00,95.75,95.89,95.03,95.68,124969.0,91.9452,92.0796,91.2538,91.878,124969.0
2023-03-13 11:30:00,95.67,96.08,95.54,95.74,46749.0,91.8684,92.2621,91.7435,91.9356,46749.0
2023-03-13 11:35:00,95.72,96.0,95.45,95.48,46796.0,91.9164,92.1852,91.6571,91.6859,46796.0
2023-03-13 11:40:00,95.53,96.02,95.46,95.83,104761.0,91.7339,92.2044,91.6667,92.022,104761.0
2023-03-13 11:45:00,95.85,96.06,95.52,95.89,45565.0,92.0412,92.2429,91.7243,92.0796,45565.0
2023-03-13 11:50:00,95.81,95.86,94.8,94.98,67167.0,92.0028,92.0508,91.0329,91.2058,67167.0
2023-03-13 11:55:00,94.91,95.14,94.63,95.12,53688.0,91.1386,91.3594,90.8697,91.3402,53688.0
2023-03-13 12:00:00,95.12,95.62,94.6,94.73,39238.0,91.3402,91.8203,90.8409,90.9657,39238.0
2023-03-13 12:05:00,94.79,95.53,94.68,95.42,23397.0,91.0233,91.7339,90.9177,91.6283,23397.0
2023-03-13 12:10:00,95.42,95.5,95.01,95.22,39781.0,91.6283,91.7051,91.2346,91.4362,39781.0
2023-03-13 12:15:00,95.17,95.71,94.97,95.21,27537.0,91.3882,91.9068,91.1962,91.4266,27537.0
2023-03-13 12:20:00,95.2,95.24,94.37,94.45,23528.0,91.417,91.4554,90.62,90.6968,23528.0
2023-03-13 12:25:00,94.42,94.86,94.25,94.77,30816.0,90.668,91.0905,90.5048,91.0041,30816.0
2023-03-13 12:30:00,94.8,94.82,94.21,94.27,24039.0,91.0329,91.0521,90.4664,90.524,24039.0
2023-03-13 12:35:00,94.29,95.13,94.29,95.07,20916.0,90.5432,91.3498,90.5432,91.2922,20916.0
2023-03-13 12:40:00,94.99,95.2,94.77,94.84,36937.0,91.2154,91.417,91.0041,91.0713,36937.0
2023-03-13 12:45:00,94.89,94.99,94.18,94.26,18055.0,91.1193,91.2154,90.4376,90.5144,18055.0
2023-03-13 12:50:00,94.27,94.27,93.88,94.19,22888.0,90.524,90.524,90.1495,90.4472,22888.0
2023-03-13 12:55:00,94.2,94.2,93.81,94.04,21164.0,90.4568,90.4568,90.0823,90.3031,21164.0
2023-03-13 13:00:00,94.04,94.08,93.47,93.5,26982.0,90.3031,90.3415,89.7558,89.7846,26982.0
2023-03-13 13:05:00,93.52,94.2,93.49,94.16,36314.0,89.8038,90.4568,89.775,90.4184,36314.0
2023-03-13 13:10:00,94.25,94.33,93.96,94.15,17557.0,90.5048,90.5816,90.2263,90.4088,17557.0
2023-03-13 13:15:00,94.2,94.37,93.94,94.15,35173.0,90.4568,90.62,90.2071,90.4088,35173.0
2023-03-13 13:20:00,94.11,94.14,93.72,93.73,21941.0,90.3703,90.3991,89.9958,90.0054,21941.0
2023-03-13 13:25:00,93.67,93.75,93.37,93.51,27708.0,89.9478,90.0246,89.6597,89.7942,27708.0
2023-03-13 13:30:00,93.48,93.74,93.2,93.26,32360.0,89.7654,90.015,89.4965,89.5541,32360.0
2023-03-13 13:35:00,93.26,93.77,93.18,93.58,42250.0,89.5541,90.0439,89.4773,89.8614,42250.0
2023-03-13 13:40:00,93.58,93.7,93.37,93.68,30055.0,89.8614,89.9766,89.6597,89.9574,30055.0
2023-03-13 13:45:00,93.7,94.07,93.66,93.69,36035.0,89.9766,90.3319,89.9382,89.967,36035.0
2023-03-13 13:50:00,93.7,94.26,93.7,94.08,20782.0,89.9766,90.5144,89.9766,90.3415,20782.0
2023-03-13 13:55:00,94.02,94.58,94.0,94.27,14261.0,90.2839,90.8217,90.2647,90.524,14261.0
2023-03-13 14:00:00,94.3,94.51,94.12,94.18,33926.0,90.5528,90.7544,90.3799,90.4376,33926.0
2023-03-13 14:05:00,94.19,94.41,94.13,94.26,20336.0,90.4472,90.6584,90.3895,90.5144,20336.0
2023-03-13 14:10:00,94.26,94.73,94.24,94.72,16759.0,90.5144,90.9657,90.4952,90.9561,16759.0
2023-03-13 14:15:00,94.64,95.03,94.59,94.89,27426.0,90.8793,91.2538,90.8313,91.1193,27426.0
2023-03-13 14:20:00,94.86,95.16,94.57,94.71,15949.0,91.0905,91.3786,90.8121,90.9465,15949.0
2023-03-13 14:25:00,94.74,95.22,94.45,94.98,58648.0,90.9753,91.4362,90.6968,91.2058,58648.0
2023-03-13 14:30:00,95.09,95.5,94.95,95.35,22352.0,91.3114,91.7051,91.177,91.5611,22352.0
2023-03-13 14:35:00,95.29,95.32,94.72,94.84,23145.0,91.5035,91.5323,90.9561,91.0713,23145.0
2023-03-13 14:40:00,94.84,95.21,94.65,94.99,18853.0,91.0713,91.4266,90.8889,91.2154,18853.0
2023-03-13 14:45:00,94.95,95.01,94.59,94.76,47889.0,91.177,91.2346,90.8313,90.9945,47889.0
2023-03-13 14:50:00,94.75,94.9,94.44,94.83,43131.0,90.9849,91.1289,90.6872,91.0617,43131.0
2023-03-13 14:55:00,94.87,95.27,94.78,95.16,39877.0,91.1001,91.4842,91.0137,91.3786,39877.0
2023-03-13 15:00:00,95.13,95.47,95.1,95.12,36791.0,91.3498,91.6763,91.321,91.3402,36791.0
2023-03-13 15:05:00,95.09,95.43,94.84,94.84,28477.0,91.3114,91.6379,91.0713,91.0713,28477.0
2023-03-13 15:10:00,94.81,95.11,94.77,95.08,34215.0,91.0425,91.3306,91.0041,91.3018,34215.0
2023-03-13 15:15:00,95.1,95.24,94.63,94.67,35818.0,91.321,91.4554,90.8697,90.9081,35818.0
2023-03-13 15:20:00,94.65,94.69,93.94,93.94,47781.0,90.8889,90.9273,90.2071,90.2071,47781.0
2023-03-13 15:25:00,93.96,94.21,93.79,93.99,52822.0,90.2263,90.4664,90.0631,90.2551,52822.0
2023-03-13 15:30:00,93.98,94.14,93.7,93.92,63699.0,90.2455,90.3991,89.9766,90.1879,63699.0
2023-03-13 15:35:00,93.92,94.16,93.74,94.16,62268.0,90.1879,90.4184,90.015,90.4184,62268.0
2023-03-13 15:40:00,94.15,94.27,93.85,93.94,71243.0,90.4088,90.524,90.1207,90.2071,71243.0
2023-03-13 15:45:00,93.94,94.08,93.78,93.84,61111.0,90.2071,90.3415,90.0535,90.1111,61111.0
2023-03-13 15:50:00,93.81,93.81,93.39,93.41,112409.0,90.0823,90.0823,89.679,89.6982,112409.0
2023-03-13 15:55:00,93.42,93.46,93.23,93.33,185732.0,89.7078,89.7462,89.5253,89.6213,185732.0
2023-03-14 09:30:00,96.92,99.2,96.84,97.0,78675.0,93.0687,95.2581,92.9919,93.1455,78675.0
2023-03-14 09:35:00,97.11,97.23,96.6,96.92,27870.0,93.2511,93.3664,92.7614,93.0687,27870.0
2023-03-14 09:40:00,96.99,97.62,96.59,96.66,49485.0,93.1359,93.7409,92.7518,92.819,49485.0
2023-03-14 09:45:00,96.63,97.39,96.43,96.78,29782.0,92.7902,93.52,92.5981,92.9342,29782.0
2023-03-14 09:50:00,96.81,96.93,96.0,96.19,37144.0,92.963,93.0783,92.1852,92.3677,37144.0
2023-03-14 09:55:00,96.13,97.03,95.91,96.8,43792.0,92.3101,93.1743,92.0988,92.9534,43792.0
2023-03-14 10:00:00,96.8,97.07,96.26,96.71,45384.0,92.9534,93.2127,92.4349,92.867,45384.0
2023-03-14 10:05:00,96.74,96.97,96.14,96.25,16544.0,92.8958,93.1167,92.3197,92.4253,16544.0
2023-03-14 10:10:00,96.24,96.47,96.07,96.45,44864.0,92.4157,92.6366,92.2525,92.6174,44864.0
2023-03-14 10:15:00,96.44,96.86,96.18,96.64,35653.0,92.6078,93.0111,92.3581,92.7998,35653.0
2023-03-14 10:20:00,96.64,97.3,96.55,97.3,71745.0,92.7998,93.4336,92.7134,93.4336,71745.0
2023-03-14 10:25:00,97.21,97.65,96.96,96.97,78840.0,93.3472,93.7697,93.1071,93.1167,78840.0
2023-03-14 10:30:00,96.88,97.21,96.64,96.74,16851.0,93.0303,93.3472,92.7998,92.8958,16851.0
2023-03-14 10:35:00,96.7,96.86,96.45,96.62,13548.0,92.8574,93.0111,92.6174,92.7806,13548.0
2023-03-14 10:40:00,96.66,97.37,96.6,97.23,25968.0,92.819,93.5008,92.7614,93.3664,25968.0
2023-03-14 10:45:00,97.32,97.55,97.09,97.12,21776.0,93.4528,93.6736,93.2319,93.2607,21776.0
2023-03-14 10:50:00,97.15,97.34,97.0,97.26,21267.0,93.2895,93.472,93.1455,93.3952,21267.0
2023-03-14 10:55:00,97.34,97.5,96.71,96.81,15825.0,93.472,93.6256,92.867,92.963,15825.0
2023-03-14 11:00:00,96.83,96.99,96.71,96.81,19281.0,92.9823,93.1359,92.867,92.963,19281.0
2023-03-14 11:05:00,96.76,96.84,96.55,96.75,21030.0,92.915,92.9919,92.7134,92.9054,21030.0
2023-03-14 11:10:00,96.69,97.14,96.66,97.03,25362.0,92.8478,93.2799,92.819,93.1743,25362.0
2023-03-14 11:15:00,97.07,97.37,96.95,97.35,28149.0,93.2127,93.5008,93.0975,93.4816,28149.0
2023-03-14 11:20:00,97.35,97.75,97.31,97.61,25506.0,93.4816,93.8657,93.4432,93.7313,25506.0
2023-03-14 11:25:00,97.64,97.78,97.42,97.42,29084.0,93.7601,93.8945,93.5488,93.5488,29084.0
2023-03-14 11:30:00,97.45,97.63,97.41,97.47,18027.0,93.5776,93.7505,93.5392,93.5968,18027.0
2023-03-14 11:35:00,97.5,97.57,97.39,97.56,20704.0,93.6256,93.6928,93.52,93.6832,20704.0
2023-03-14 11:40:00,97.59,97.74,97.1,97.22,13866.0,93.7121,93.8561,93.2415,93.3568,13866.0
2023-03-14 11:45:00,97.19,97.19,96.7,96.75,15340.0,93.3279,93.3279,92.8574,92.9054,15340.0
2023-03-14 11:50:00,96.73,97.0,96.71,96.97,15445.0,92.8862,93.1455,92.867,93.1167,15445.0
2023-03-14 11:55:00,96.93,97.09,96.88,96.9,17795.0,93.0783,93.2319,93.0303,93.0495,17795.0
2023-03-14 12:00:00,96.91,97.18,96.86,96.9,22549.0,93.0591,93.3183,93.0111,93.0495,22549.0
2023-03-14 12:05:00,96.9,97.0,96.63,96.63,17153.0,93.0495,93.1455,92.7902,92.7902,17153.0
2023-03-14 12:10:00,96.67,96.88,96.66,96.84,20668.0,92.8286,93.0303,92.819,92.9919,20668.0
2023-03-14 12:15:00,96.81,97.04,96.79,96.99,17633.0,92.963,93.1839,92.9438,93.1359,17633.0
2023-03-14 12:20:00,96.95,97.1,96.78,96.88,19294.0,93.0975,93.2415,92.9342,93.0303,19294.0
2023-03-14 12:25:00,96.85,96.86,96.5,96.5,36354.0,93.0015,93.0111,92.6654,92.6654,36354.0
2023-03-14 12:30:00,96.48,96.79,96.3,96.67,26500.0,92.6462,92.9438,92.4733,92.8286,26500.0
2023-03-14 12:35:00,96.67,96.79,96.52,96.52,12143.0,92.8286,92.9438,92.6846,92.6846,12143.0
2023-03-14 12:40:00,96.5,96.59,96.31,96.37,75975.0,92.6654,92.7518,92.4829,92.5405,75975.0
2023-03-14 12:45:00,96.44,96.62,96.33,96.5,13586.0,92.6078,92.7806,92.5021,92.6654,13586.0
2023-03-14 12:50:00,96.48,96.54,95.86,95.86,11791.0,92.6462,92.7038,92.0508,92.0508,11791.0
2023-03-14 12:55:00,95.84,95.84,95.6,95.6,14622.0,92.0316,92.0316,91.8011,91.8011,14622.0
2023-03-14 13:00:00,95.57,95.71,95.48,95.48,15595.0,91.7723,91.9068,91.6859,91.6859,15595.0
2023-03-14 13:05:00,95.55,95.58,95.02,95.02,14650.0,91.7531,91.7819,91.2442,91.2442,14650.0
2023-03-14 13:10:00,95.0,95.08,94.8,94.8,14459.0,91.225,91.3018,91.0329,91.0329,14459.0
2023-03-14 13:15:00,94.78,94.87,94.12,94.87,51457.0,91.0137,91.1001,90.3799,91.1001,51457.0
2023-03-14 13:20:00,94.81,94.9,94.42,94.81,81460.0,91.0425,91.1289,90.668,91.0425,81460.0
2023-03-14 13:25:00,94.77,95.17,94.73,95.06,49409.0,91.0041,91.3882,90.9657,91.2826,49409.0
2023-03-14 13:30:00,95.05,95.27,94.95,95.14,122711.0,91.273,91.4842,91.177,91.3594,122711.0
2023-03-14 13:35:00,95.1,95.7,95.08,95.7,58304.0,91.321,91.8972,91.3018,91.8972,58304.0
2023-03-14 13:40:00,95.7,95.9,95.1,95.13,57192.0,91.8972,92.0892,91.321,91.3498,57192.0
2023-03-14 13:45:00,95.16,95.49,95.07,95.48,33401.0,91.3786,91.6955,91.2922,91.6859,33401.0
2023-03-14 13:50:00,95.48,95.63,95.24,95.46,21482.0,91.6859,91.8299,91.4554,91.6667,21482.0
2023-03-14 13:55:00,95.41,95.52,95.31,95.31,11917.0,91.6187,91.7243,91.5227,91.5227,11917.0
2023-03-14 14:00:00,95.41,95.54,95.05,95.1,71044.0,91.6187,91.7435,91.273,91.321,71044.0
2023-03-14 14:05:00,95.1,95.17,94.74,94.98,17626.0,91.321,91.3882,90.9753,91.2058,17626.0
2023-03-14 14:10:00,94.98,95.26,94.88,95.04,69766.0,91.2058,91.4746,91.1097,91.2634,69766.0
2023-03-14 14:15:00,95.04,95.33,94.77,95.23,76370.0,91.2634,91.5419,91.0041,91.4458,76370.0
2023-03-14 14:20:00,95.19,95.6,95.12,95.43,73786.0,91.4074,91.8011,91.3402,91.6379,73786.0
2023-03-14 14:25:00,95.42,95.85,95.42,95.59,13551.0,91.6283,92.0412,91.6283,91.7915,13551.0
2023-03-14 14:30:00,95.62,95.93,95.53,95.83,14427.0,91.8203,92.118,91.7339,92.022,14427.0
2023-03-14 14:35:00,95.77,95.81,95.58,95.75,19575.0,91.9644,92.0028,91.7819,91.9452,19575.0
2023-03-14 14:40:00,95.73,95.76,95.51,95.6,39219.0,91.926,91.9548,91.7147,91.8011,39219.0
2023-03-14 14:45:00,95.6,95.74,95.55,95.63,51523.0,91.8011,91.9356,91.7531,91.8299,51523.0
2023-03-14 14:50:00,95.61,95.77,95.55,95.64,51818.0,91.8107,91.9644,91.7531,91.8395,51818.0
2023-03-14 14:55:00,95.64,95.74,95.53,95.62,67529.0,91.8395,91.9356,91.7339,91.8203,67529.0
2023-03-14 15:00:00,95.63,95.63,95.3,95.38,80161.0,91.8299,91.8299,91.5131,91.5899,80161.0
2023-03-14 15:05:00,95.38,95.39,95.07,95.14,39180.0,91.5899,91.5995,91.2922,91.3594,39180.0
2023-03-14 15:10:00,95.14,95.15,94.71,94.8,46389.0,91.3594,91.369,90.9465,91.0329,46389.0
2023-03-14 15:15:00,94.8,95.27,94.77,95.19,62464.0,91.0329,91.4842,91.0041,91.4074,62464.0
2023-03-14 15:20:00,95.21,95.21,94.92,95.01,37971.0,91.4266,91.4266,91.1482,91.2346,37971.0
2023-03-14 15:25:00,94.99,95.3,94.99,95.22,29168.0,91.2154,91.5131,91.2154,91.4362,29168.0
2023-03-14 15:30:00,95.22,95.42,95.17,95.38,43758.0,91.4362,91.6283,91.3882,91.5899,43758.0
2023-03-14 15:35:00,95.41,95.54,95.24,95.24,41780.0,91.6187,91.7435,91.4554,91.4554,41780.0
2023-03-14 15:40:00,95.16,95.4,95.13,95.4,61374.0,91.3786,91.6091,91.3498,91.6091,61374.0
2023-03-14 15:45:00,95.39,95.51,95.28,95.51,76274.0,91.5995,91.7147,91.4938,91.7147,76274.0
2023-03-14 15:50:00,95.51,95.73,95.42,95.59,158724.0,91.7147,91.926,91.6283,91.7915,158724.0
2023-03-14 15:55:00,95.61,96.28,95.59,96.06,306450.0,91.8107,92.4541,91.7915,92.2429,306450.0
2023-03-15 09:30:00,91.54,91.81,90.36,91.38,121662.0,87.9025,88.1617,86.7694,87.7488,121662.0
2023-03-15 09:35:00,91.33,91.94,90.26,91.5,80081.0,87.7008,88.2866,86.6733,87.8641,80081.0
2023-03-15 09:40:00,91.65,91.88,90.59,91.01,59838.0,88.0081,88.229,86.9902,87.3935,59838.0
2023-03-15 09:45:00,91.02,91.35,90.63,91.06,78927.0,87.4031,87.72,87.0286,87.4415,78927.0
2023-03-15 09:50:00,91.05,91.17,89.9,90.15,130676.0,87.4319,87.5472,86.3276,86.5677,130676.0
2023-03-15 09:55:00,90.19,90.24,89.79,89.92,56081.0,86.6061,86.6541,86.222,86.3468,56081.0
2023-03-15 10:00:00,89.93,90.5,89.56,90.43,67564.0,86.3564,86.9038,86.0011,86.8366,67564.0
2023-03-15 10:05:00,90.35,91.11,90.21,91.1,59088.0,86.7598,87.4896,86.6253,87.4799,59088.0
2023-03-15 10:10:00,91.14,91.58,90.7,90.87,44656.0,87.5184,87.9409,87.0958,87.2591,44656.0
2023-03-15 10:15:00,90.93,91.7,90.42,91.62,64119.0,87.3167,88.0561,86.827,87.9793,64119.0
2023-03-15 10:20:00,91.62,92.16,91.28,91.3,69174.0,87.9793,88.4978,87.6528,87.672,69174.0
2023-03-15 10:25:00,91.23,91.39,90.7,91.12,65271.0,87.6048,87.7584,87.0958,87.4992,65271.0
2023-03-15 10:30:00,91.12,91.83,91.11,91.22,62651.0,87.4992,88.1809,87.4896,87.5952,62651.0
2023-03-15 10:35:00,91.1,91.63,90.92,91.2,39200.0,87.4799,87.9889,87.3071,87.576,39200.0
2023-03-15 10:40:00,91.16,91.3,91.0,91.26,37772.0,87.5376,87.672,87.3839,87.6336,37772.0
2023-03-15 10:45:00,91.21,91.29,90.93,91.09,31346.0,87.5856,87.6624,87.3167,87.4703,31346.0
2023-03-15 10:50:00,91.14,91.67,91.05,91.47,40663.0,87.5184,88.0273,87.4319,87.8352,40663.0
2023-03-15 10:55:00,91.49,92.29,91.29,92.23,70189.0,87.8545,88.6227,87.6624,88.565,70189.0
2023-03-15 11:00:00,92.28,92.46,91.92,92.13,42039.0,88.6131,88.7859,88.2674,88.469,42039.0
2023-03-15 11:05:00,92.09,92.65,91.75,92.65,57567.0,88.4306,88.9684,88.1041,88.9684,57567.0
2023-03-15 11:10:00,92.59,92.94,92.46,92.64,37382.0,88.9107,89.2468,88.7859,88.9588,37382.0
2023-03-15 11:15:00,92.61,92.84,92.33,92.84,39985.0,88.9299,89.1508,88.6611,89.1508,39985.0
2023-03-15 11:20:00,92.8,92.8,92.1,92.22,26582.0,89.1124,89.1124,88.4402,88.5554,26582.0
2023-03-15 11:25:00,92.21,92.5,92.19,92.28,63461.0,88.5458,88.8243,88.5266,88.6131,63461.0
2023-03-15 11:30:00,92.27,92.29,91.74,91.74,27283.0,88.6035,88.6227,88.0945,88.0945,27283.0
2023-03-15 11:35:00,91.75,91.87,91.55,91.72,21199.0,88.1041,88.2194,87.9121,88.0753,21199.0
2023-03-15 11:40:00,91.69,92.06,91.67,91.81,20257.0,88.0465,88.4018,88.0273,88.1617,20257.0
2023-03-15 11:45:00,91.78,92.14,91.75,91.84,30736.0,88.1329,88.4786,88.1041,88.1905,30736.0
2023-03-15 11:50:00,91.86,91.9,91.56,91.59,23898.0,88.2097,88.2482,87.9217,87.9505,23898.0
2023-03-15 11:55:00,91.62,91.64,91.4,91.59,20040.0,87.9793,87.9985,87.768,87.9505,20040.0
2023-03-15 12:00:00,91.61,91.99,91.59,91.64,16890.0,87.9697,88.3346,87.9505,87.9985,16890.0
2023-03-15 12:05:00,91.61,91.78,91.47,91.47,15062.0,87.9697,88.1329,87.8352,87.8352,15062.0
2023-03-15 12:10:00,91.47,91.61,91.34,91.43,18594.0,87.8352,87.9697,87.7104,87.7968,18594.0
2023-03-15 12:15:00,91.38,91.39,91.18,91.25,28994.0,87.7488,87.7584,87.5568,87.624,28994.0
2023-03-15 12:20:00,91.25,91.49,91.12,91.15,21921.0,87.624,87.8545,87.4992,87.528,21921.0
2023-03-15 12:25:00,91.06,91.15,90.9,91.01,28937.0,87.4415,87.528,87.2879,87.3935,28937.0
2023-03-15 12:30:00,91.0,91.24,90.96,91.05,23571.0,87.3839,87.6144,87.3455,87.4319,23571.0
2023-03-15 12:35:00,91.01,91.14,90.89,91.04,108108.0,87.3935,87.5184,87.2783,87.4223,108108.0
2023-03-15 12:40:00,91.07,91.3,90.83,91.25,30343.0,87.4511,87.672,87.2207,87.624,30343.0
2023-03-15 12:45:00,91.29,91.33,91.15,91.29,26070.0,87.6624,87.7008,87.528,87.6624,26070.0
2023-03-15 12:50:00,91.29,91.29,91.0,91.03,24426.0,87.6624,87.6624,87.3839,87.4127,24426.0
2023-03-15 12:55:00,91.03,91.29,90.97,91.23,29985.0,87.4127,87.6624,87.3551,87.6048,29985.0
2023-03-15 13:00:00,91.19,91.34,91.09,91.2,19550.0,87.5664,87.7104,87.4703,87.576,19550.0
2023-03-15 13:05:00,91.22,91.63,91.2,91.53,21112.0,87.5952,87.9889,87.576,87.8929,21112.0
2023-03-15 13:10:00,91.54,91.85,91.47,91.84,23982.0,87.9025,88.2001,87.8352,88.1905,23982.0
2023-03-15 13:15:00,91.86,91.96,91.7,91.76,37936.0,88.2097,88.3058,88.0561,88.1137,37936.0
2023-03-15 13:20:00,91.72,91.78,91.48,91.62,19764.0,88.0753,88.1329,87.8448,87.9793,19764.0
2023-03-15 13:25:00,91.62,91.81,91.56,91.78,47936.0,87.9793,88.1617,87.9217,88.1329,47936.0
2023-03-15 13:30:00,91.74,91.74,91.27,91.52,19074.0,88.0945,88.0945,87.6432,87.8833,19074.0
2023-03-15 13:35:00,91.57,91.58,91.34,91.44,16711.0,87.9313,87.9409,87.7104,87.8064,16711.0
2023-03-15 13:40:00,91.43,91.45,91.17,91.3,15849.0,87.7968,87.816,87.5472,87.672,15849.0
2023-03-15 13:45:00,91.28,91.39,91.18,91.26,28161.0,87.6528,87.7584,87.5568,87.6336,28161.0
2023-03-15 13:50:00,91.25,91.49,91.2,91.44,33990.0,87.624,87.8545,87.576,87.8064,33990.0
2023-03-15 13:55:00,91.43,91.67,91.3,91.39,37611.0,87.7968,88.0273,87.672,87.7584,37611.0
2023-03-15 14:00:00,91.4,91.42,91.19,91.28,18773.0,87.768,87.7872,87.5664,87.6528,18773.0
2023-03-15 14:05:00,91.29,91.37,91.1,91.17,28998.0,87.6624,87.7392,87.4799,87.5472,28998.0
2023-03-15 14:10:00,91.16,91.3,91.02,91.05,40379.0,87.5376,87.672,87.4031,87.4319,40379.0
2023-03-15 14:15:00,91.04,91.29,90.9,91.2,33997.0,87.4223,87.6624,87.2879,87.576,33997.0
2023-03-15 14:20:00,91.17,91.79,91.17,91.7,19999.0,87.5472,88.1425,87.5472,88.0561,19999.0
2023-03-15 14:25:00,91.7,92.63,91.61,92.14,88164.0,88.0561,88.9492,87.9697,88.4786,88164.0
2023-03-15 14:30:00,92.12,92.69,91.83,92.14,118342.0,88.4594,89.0068,88.1809,88.4786,118342.0
2023-03-15 14:35:00,92.13,92.37,91.89,91.98,91320.0,88.469,88.6995,88.2386,88.325,91320.0
2023-03-15 14:40:00,91.97,92.18,91.74,91.78,57210.0,88.3154,88.517,88.0945,88.1329,57210.0
2023-03-15 14:45:00,91.78,91.88,91.5,91.5,82982.0,88.1329,88.229,87.8641,87.8641,82982.0
2023-03-15 14:50:00,91.52,91.76,91.4,91.69,31026.0,87.8833,88.1137,87.768,88.0465,31026.0
2023-03-15 14:55:00,91.69,91.89,91.65,91.84,55897.0,88.0465,88.2386,88.0081,88.1905,55897.0
2023-03-15 15:00:00,91.87,92.17,91.71,91.73,31661.0,88.2194,88.5074,88.0657,88.0849,31661.0
2023-03-15 15:05:00,91.73,91.98,91.42,91.42,36666.0,88.0849,88.325,87.7872,87.7872,36666.0
2023-03-15 15:10:00,91.39,91.63,91.29,91.57,33650.0,87.7584,87.9889,87.6624,87.9313,33650.0
2023-03-15 15:15:00,91.58,91.75,91.49,91.49,23951.0,87.9409,88.1041,87.8545,87.8545,23951.0
2023-03-15 15:20:00,91.47,91.75,91.28,91.66,45855.0,87.8352,88.1041,87.6528,88.0177,45855.0
2023-03-15 15:25:00,91.68,92.07,91.5,91.97,60291.0,88.0369,88.4114,87.8641,88.3154,60291.0
2023-03-15 15:30:00,91.98,92.15,91.84,91.92,115674.0,88.325,88.4882,88.1905,88.2674,115674.0
2023-03-15 15:35:00,91.93,92.19,91.86,92.15,44837.0,88.277,88.5266,88.2097,88.4882,44837.0
2023-03-15 15:40:00,92.13,92.22,91.78,92.09,54079.0,88.469,88.5554,88.1329,88.4306,54079.0
2023-03-15 15:45:00,92.09,92.37,92.07,92.27,77908.0,88.4306,88.6995,88.4114,88.6035,77908.0
2023-03-15 15:50:00,92.26,92.4,92.07,92.35,156198.0,88.5939,88.7283,88.4114,88.6803,156198.0
2023-03-15 15:55:00,92.36,93.04,92.35,92.96,365904.0,88.6899,89.3429,88.6803,89.266,365904.0
2023-03-16 09:30:00,90.89,91.85,90.89,91.84,74332.0,87.2783,88.2001,87.2783,88.1905,74332.0
2023-03-16 09:35:00,91.8,92.23,91.69,92.18,25769.0,88.1521,88.565,88.0465,88.517,25769.0
2023-03-16 09:40:00,92.24,92.33,91.56,91.57,168345.0,88.5746,88.6611,87.9217,87.9313,168345.0
2023-03-16 09:45:00,91.6,91.65,90.73,90.75,20251.0,87.9601,88.0081,87.1247,87.1439,20251.0
2023-03-16 09:50:00,90.85,91.01,90.42,90.46,26885.0,87.2399,87.3935,86.827,86.8654,26885.0
2023-03-16 09:55:00,90.45,91.13,90.45,90.85,37046.0,86.8558,87.5088,86.8558,87.2399,37046.0
2023-03-16 10:00:00,90.81,90.84,90.12,90.29,19936.0,87.2015,87.2303,86.5389,86.7021,19936.0
2023-03-16 10:05:00,90.25,90.27,89.78,89.89,26665.0,86.6637,86.6829,86.2124,86.318,26665.0
2023-03-16 10:10:00,89.88,90.07,89.65,89.7,18587.0,86.3084,86.4909,86.0876,86.1356,18587.0
2023-03-16 10:15:00,89.66,89.79,89.44,89.76,35432.0,86.0972,86.222,85.8859,86.1932,35432.0
2023-03-16 10:20:00,89.7,89.83,89.62,89.72,15030.0,86.1356,86.2604,86.0588,86.1548,15030.0
2023-03-16 10:25:00,89.75,90.11,89.75,89.91,15793.0,86.1836,86.5293,86.1836,86.3372,15793.0
2023-03-16 10:30:00,89.95,90.21,89.81,90.11,20163.0,86.3756,86.6253,86.2412,86.5293,20163.0
2023-03-16 10:35:00,90.24,91.07,90.2,91.01,18900.0,86.6541,87.4511,86.6157,87.3935,18900.0
2023-03-16 10:40:00,90.95,91.58,90.95,91.49,20581.0,87.3359,87.9409,87.3359,87.8545,20581.0
2023-03-16 10:45:00,91.53,92.14,91.52,91.99,35763.0,87.8929,88.4786,87.8833,88.3346,35763.0
2023-03-16 10:50:00,92.15,92.98,92.15,92.94,27708.0,88.4882,89.2852,88.4882,89.2468,27708.0
2023-03-16 10:55:00,92.85,93.07,92.37,92.37,52568.0,89.1604,89.3717,88.6995,88.6995,52568.0
2023-03-16 11:00:00,92.45,92.48,91.9,91.93,16941.0,88.7763,88.8051,88.2482,88.277,16941.0
2023-03-16 11:05:00,91.95,92.57,91.85,92.46,27342.0,88.2962,88.8915,88.2001,88.7859,27342.0
2023-03-16 11:10:00,92.54,92.83,92.35,92.71,14813.0,88.8627,89.1412,88.6803,89.026,14813.0
2023-03-16 11:15:00,92.66,92.93,92.57,92.58,17780.0,88.978,89.2372,88.8915,88.9011,17780.0
2023-03-16 11:20:00,92.6,92.87,92.6,92.81,12301.0,88.9203,89.1796,88.9203,89.122,12301.0
2023-03-16 11:25:00,92.84,93.08,92.81,92.87,17503.0,89.1508,89.3813,89.122,89.1796,17503.0
2023-03-16 11:30:00,92.89,92.91,92.65,92.66,19885.0,89.1988,89.218,88.9684,88.978,19885.0
2023-03-16 11:35:00,92.73,92.89,92.64,92.78,7574.0,89.0452,89.1988,88.9588,89.0932,7574.0
2023-03-16 11:40:00,92.8,93.1,92.77,93.06,9483.0,89.1124,89.4005,89.0836,89.3621,9483.0
2023-03-16 11:45:00,93.01,93.2,92.91,93.07,27013.0,89.3141,89.4965,89.218,89.3717,27013.0
2023-03-16 11:50:00,93.04,93.28,92.94,93.11,41697.0,89.3429,89.5733,89.2468,89.4101,41697.0
2023-03-16 11:55:00,93.11,93.19,92.83,92.85,29708.0,89.4101,89.4869,89.1412,89.1604,29708.0
2023-03-16 12:00:00,92.88,92.89,92.61,92.69,13040.0,89.1892,89.1988,88.9299,89.0068,13040.0
2023-03-16 12:05:00,92.65,92.9,92.61,92.62,12796.0,88.9684,89.2084,88.9299,88.9395,12796.0
2023-03-16 12:10:00,92.62,92.71,92.47,92.53,10764.0,88.9395,89.026,88.7955,88.8531,10764.0
2023-03-16 12:15:00,92.54,92.63,92.39,92.54,24315.0,88.8627,88.9492,88.7187,88.8627,24315.0
2023-03-16 12:20:00,92.54,92.55,92.39,92.5,22941.0,88.8627,88.8723,88.7187,88.8243,22941.0
2023-03-16 12:25:00,92.56,92.96,92.56,92.92,18554.0,88.8819,89.266,88.8819,89.2276,18554.0
2023-03-16 12:30:00,92.95,93.1,92.84,92.89,20592.0,89.2564,89.4005,89.1508,89.1988,20592.0
2023-03-16 12:35:00,92.85,92.86,92.7,92.81,17412.0,89.1604,89.17,89.0164,89.122,17412.0
2023-03-16 12:40:00,92.79,92.87,92.68,92.72,31992.0,89.1028,89.1796,88.9972,89.0356,31992.0
2023-03-16 12:45:00,92.73,92.9,92.65,92.87,34620.0,89.0452,89.2084,88.9684,89.1796,34620.0
2023-03-16 12:50:00,92.89,93.42,92.88,93.36,80028.0,89.1988,89.7078,89.1892,89.6501,80028.0
2023-03-16 12:55:00,93.4,93.79,93.35,93.79,20908.0,89.6886,90.0631,89.6405,90.0631,20908.0
2023-03-16 13:00:00,93.83,94.54,93.74,94.54,144949.0,90.1015,90.7833,90.015,90.7833,144949.0
2023-03-16 13:05:00,94.53,94.61,93.9,93.91,57667.0,90.7737,90.8505,90.1687,90.1783,57667.0
2023-03-16 13:10:00,93.9,94.06,93.81,94.04,11771.0,90.1687,90.3223,90.0823,90.3031,11771.0
2023-03-16 13:15:00,93.99,93.99,93.58,93.61,14208.0,90.2551,90.2551,89.8614,89.8902,14208.0
2023-03-16 13:20:00,93.61,93.9,93.47,93.89,12407.0,89.8902,90.1687,89.7558,90.1591,12407.0
2023-03-16 13:25:00,93.99,94.08,93.85,93.85,8965.0,90.2551,90.3415,90.1207,90.1207,8965.0
2023-03-16 13:30:00,93.95,93.95,93.7,93.75,14162.0,90.2167,90.2167,89.9766,90.0246,14162.0
2023-03-16 13:35:00,93.71,93.71,93.49,93.56,13601.0,89.9862,89.9862,89.775,89.8422,13601.0
2023-03-16 13:40:00,93.58,93.87,93.52,93.73,13865.0,89.8614,90.1399,89.8038,90.0054,13865.0
2023-03-16 13:45:00,93.75,93.8,93.55,93.58,20255.0,90.0246,90.0727,89.8326,89.8614,20255.0
2023-03-16 13:50:00,93.53,93.6,93.24,93.52,34270.0,89.8134,89.8806,89.5349,89.8038,34270.0
2023-03-16 13:55:00,93.51,93.66,93.46,93.48,14326.0,89.7942,89.9382,89.7462,89.7654,14326.0
2023-03-16 14:00:00,93.48,93.54,93.26,93.26,14332.0,89.7654,89.823,89.5541,89.5541,14332.0
2023-03-16 14:05:00,93.25,93.3,93.05,93.26,11026.0,89.5445,89.5925,89.3525,89.5541,11026.0
2023-03-16 14:10:00,93.33,93.38,93.19,93.19,8247.0,89.6213,89.6693,89.4869,89.4869,8247.0
2023-03-16 14:15:00,93.23,93.32,93.05,93.12,20316.0,89.5253,89.6117,89.3525,89.4197,20316.0
2023-03-16 14:20:00,93.14,93.2,92.97,93.01,23103.0,89.4389,89.4965,89.2756,89.3141,23103.0
2023-03-16 14:25:00,93.01,93.03,92.89,93.03,26290.0,89.3141,89.3333,89.1988,89.3333,26290.0
2023-03-16 14:30:00,93.06,93.11,92.65,92.72,23038.0,89.3621,89.4101,88.9684,89.0356,23038.0
2023-03-16 14:35:00,92.7,92.97,92.62,92.94,41049.0,89.0164,89.2756,88.9395,89.2468,41049.0
2023-03-16 14:40:00,93.02,93.08,92.86,92.95,9428.0,89.3237,89.3813,89.17,89.2564,9428.0
2023-03-16 14:45:00,92.95,93.02,92.8,92.95,17666.0,89.2564,89.3237,89.1124,89.2564,17666.0
2023-03-16 14:50:00,92.99,93.04,92.89,92.99,13175.0,89.2948,89.3429,89.1988,89.2948,13175.0
2023-03-16 14:55:00,92.99,93.17,92.93,93.12,14644.0,89.2948,89.4677,89.2372,89.4197,14644.0
2023-03-16 15:00:00,93.15,93.23,92.97,93.14,21426.0,89.4485,89.5253,89.2756,89.4389,21426.0
2023-03-16 15:05:00,93.17,93.32,93.15,93.23,16238.0,89.4677,89.6117,89.4485,89.5253,16238.0
2023-03-16 15:10:00,93.24,93.33,93.09,93.1,15360.0,89.5349,89.6213,89.3909,89.4005,15360.0
2023-03-16 15:15:00,93.08,93.28,93.02,93.14,26210.0,89.3813,89.5733,89.3237,89.4389,26210.0
2023-03-16 15:20:00,93.14,93.46,93.07,93.36,25101.0,89.4389,89.7462,89.3717,89.6501,25101.0
2023-03-16 15:25:00,93.36,93.67,93.31,93.63,26280.0,89.6501,89.9478,89.6021,89.9094,26280.0
2023-03-16 15:30:00,93.66,93.77,93.54,93.65,141033.0,89.9382,90.0439,89.823,89.9286,141033.0
2023-03-16 15:35:00,93.63,93.63,93.43,93.61,36308.0,89.9094,89.9094,89.7174,89.8902,36308.0
2023-03-16 15:40:00,93.61,93.77,93.5,93.64,67227.0,89.8902,90.0439,89.7846,89.919,67227.0
2023-03-16 15:45:00,93.64,93.77,93.45,93.56,62326.0,89.919,90.0439,89.7366,89.8422,62326.0
2023-03-16 15:50:00,93.57,93.63,93.39,93.49,119098.0,89.8518,89.9094,89.679,89.775,119098.0
2023-03-16 15:55:00,93.51,93.69,93.41,93.55,226721.0,89.7942,89.967,89.6982,89.8326,226721.0
2023-03-17 09:30:00,92.61,92.65,91.92,92.08,424024.0,88.9299,88.9684,88.2674,88.421,424024.0
2023-03-17 09:35:00,92.08,92.09,91.37,91.58,42811.0,88.421,88.4306,87.7392,87.9409,42811.0
2023-03-17 09:40:00,91.49,91.68,90.96,91.0,31791.0,87.8545,88.0369,87.3455,87.3839,31791.0
2023-03-17 09:45:00,90.98,91.03,90.3,90.58,56636.0,87.3647,87.4127,86.7117,86.9806,56636.0
2023-03-17 09:50:00,90.57,91.32,90.38,91.14,29632.0,86.971,87.6912,86.7886,87.5184,29632.0
2023-03-17 09:55:00,91.17,91.27,90.99,91.09,15244.0,87.5472,87.6432,87.3743,87.4703,15244.0
2023-03-17 10:00:00,91.2,91.89,91.09,91.89,151643.0,87.576,88.2386,87.4703,88.2386,151643.0
2023-03-17 10:05:00,91.91,91.91,90.94,91.06,23203.0,88.2578,88.2578,87.3263,87.4415,23203.0
2023-03-17 10:10:00,91.05,91.1,90.49,90.54,16924.0,87.4319,87.4799,86.8942,86.9422,16924.0
2023-03-17 10:15:00,90.57,90.71,90.09,90.17,16085.0,86.971,87.1054,86.5101,86.5869,16085.0
2023-03-17 10:20:00,90.14,90.25,89.95,89.95,40953.0,86.5581,86.6637,86.3756,86.3756,40953.0
2023-03-17 10:25:00,89.89,90.39,89.69,90.33,38208.0,86.318,86.7982,86.126,86.7405,38208.0
2023-03-17 10:30:00,90.33,90.63,90.25,90.42,29342.0,86.7405,87.0286,86.6637,86.827,29342.0
2023-03-17 10:35:00,90.37,90.61,90.19,90.44,11795.0,86.779,87.0094,86.6061,86.8462,11795.0
2023-03-17 10:40:00,90.41,90.43,90.06,90.06,15241.0,86.8174,86.8366,86.4813,86.4813,15241.0
2023-03-17 10:45:00,90.06,90.22,89.9,90.11,19595.0,86.4813,86.6349,86.3276,86.5293,19595.0
2023-03-17 10:50:00,90.08,90.13,89.78,89.78,44702.0,86.5005,86.5485,86.2124,86.2124,44702.0
2023-03-17 10:55:00,89.77,90.18,89.75,90.04,18314.0,86.2028,86.5965,86.1836,86.4621,18314.0
2023-03-17 11:00:00,90.03,90.05,89.73,89.83,10574.0,86.4525,86.4717,86.1644,86.2604,10574.0
2023-03-17 11:05:00,89.85,90.15,89.71,90.12,35406.0,86.2796,86.5677,86.1452,86.5389,35406.0
2023-03-17 11:10:00,90.08,90.14,89.8,89.96,19302.0,86.5005,86.5581,86.2316,86.3852,19302.0
2023-03-17 11:15:00,89.94,90.19,89.94,90.03,16276.0,86.366,86.6061,86.366,86.4525,16276.0
2023-03-17 11:20:00,89.99,90.09,89.73,89.73,44787.0,86.4141,86.5101,86.1644,86.1644,44787.0
2023-03-17 11:25:00,89.76,89.86,89.61,89.86,51541.0,86.1932,86.2892,86.0492,86.2892,51541.0
2023-03-17 11:30:00,89.85,90.46,89.75,90.44,32858.0,86.2796,86.8654,86.1836,86.8462,32858.0
2023-03-17 11:35:00,90.43,90.49,89.85,89.9,41968.0,86.8366,86.8942,86.2796,86.3276,41968.0
2023-03-17 11:40:00,89.85,89.85,89.57,89.78,12334.0,86.2796,86.2796,86.0107,86.2124,12334.0
2023-03-17 11:45:00,89.8,90.05,89.75,90.05,41359.0,86.2316,86.4717,86.1836,86.4717,41359.0
2023-03-17 11:50:00,90.06,90.38,90.03,90.11,24087.0,86.4813,86.7886,86.4525,86.5293,24087.0
2023-03-17 11:55:00,90.1,90.38,90.04,90.34,32180.0,86.5197,86.7886,86.4621,86.7501,32180.0
2023-03-17 12:00:00,90.36,90.71,90.35,90.63,33992.0,86.7694,87.1054,86.7598,87.0286,33992.0
2023-03-17 12:05:00,90.61,90.71,90.41,90.71,11905.0,87.0094,87.1054,86.8174,87.1054,11905.0
2023-03-17 12:10:00,90.68,90.76,90.59,90.59,18375.0,87.0766,87.1535,86.9902,86.9902,18375.0
2023-03-17 12:15:00,90.54,90.7,90.43,90.66,18598.0,86.9422,87.0958,86.8366,87.0574,18598.0
2023-03-17 12:20:00,90.73,90.76,90.39,90.56,22297.0,87.1247,87.1535,86.7982,86.9614,22297.0
2023-03-17 12:25:00,90.57,90.89,90.57,90.83,20038.0,86.971,87.2783,86.971,87.2207,20038.0
2023-03-17 12:30:00,90.83,91.16,90.79,90.8,16985.0,87.2207,87.5376,87.1823,87.1919,16985.0
2023-03-17 12:35:00,90.75,90.81,90.49,90.52,8075.0,87.1439,87.2015,86.8942,86.923,8075.0
2023-03-17 12:40:00,90.5,90.55,90.38,90.42,5044.0,86.9038,86.9518,86.7886,86.827,5044.0
2023-03-17 12:45:00,90.39,90.39,90.26,90.34,20615.0,86.7982,86.7982,86.6733,86.7501,20615.0
2023-03-17 12:50:00,90.36,90.5,90.16,90.18,13111.0,86.7694,86.9038,86.5773,86.5965,13111.0
2023-03-17 12:55:00,90.2,90.51,90.19,90.35,9573.0,86.6157,86.9134,86.6061,86.7598,9573.0
2023-03-17 13:00:00,90.35,90.41,90.31,90.36,7477.0,86.7598,86.8174,86.7213,86.7694,7477.0
2023-03-17 13:05:00,90.37,90.56,90.35,90.54,22799.0,86.779,86.9614,86.7598,86.9422,22799.0
2023-03-17 13:10:00,90.53,90.67,90.5,90.62,21652.0,86.9326,87.067,86.9038,87.019,21652.0
2023-03-17 13:15:00,90.61,90.61,90.45,90.59,22422.0,87.0094,87.0094,86.8558,86.9902,22422.0
2023-03-17 13:20:00,90.58,90.81,90.5,90.59,21107.0,86.9806,87.2015,86.9038,86.9902,21107.0
2023-03-17 13:25:00,90.59,90.67,90.52,90.55,11039.0,86.9902,87.067,86.923,86.9518,11039.0
2023-03-17 13:30:00,90.56,90.88,90.37,90.39,45035.0,86.9614,87.2687,86.779,86.7982,45035.0
2023-03-17 13:35:00,90.4,90.48,90.31,90.45,80490.0,86.8078,86.8846,86.7213,86.8558,80490.0
2023-03-17 13:40:00,90.44,90.44,90.2,90.26,14951.0,86.8462,86.8462,86.6157,86.6733,14951.0
2023-03-17 13:45:00,90.27,90.41,90.17,90.3,48435.0,86.6829,86.8174,86.5869,86.7117,48435.0
2023-03-17 13:50:00,90.26,90.45,90.26,90.36,23866.0,86.6733,86.8558,86.6733,86.7694,23866.0
2023-03-17 13:55:00,90.36,90.39,90.21,90.34,14386.0,86.7694,86.7982,86.6253,86.7501,14386.0
2023-03-17 14:00:00,90.38,90.45,90.25,90.25,20359.0,86.7886,86.8558,86.6637,86.6637,20359.0
2023-03-17 14:05:00,90.29,90.36,90.13,90.22,16309.0,86.7021,86.7694,86.5485,86.6349,16309.0
2023-03-17 14:10:00,90.24,90.27,90.1,90.11,24603.0,86.6541,86.6829,86.5197,86.5293,24603.0
2023-03-17 14:15:00,90.1,90.15,89.94,89.94,24365.0,86.5197,86.5677,86.366,86.366,24365.0
2023-03-17 14:20:00,89.92,89.96,89.8,89.8,16083.0,86.3468,86.3852,86.2316,86.2316,16083.0
2023-03-17 14:25:00,89.82,89.84,89.71,89.77,19116.0,86.2508,86.27,86.1452,86.2028,19116.0
2023-03-17 14:30:00,89.75,89.87,89.74,89.8,22359.0,86.1836,86.2988,86.174,86.2316,22359.0
2023-03-17 14:35:00,89.82,89.86,89.67,89.77,16580.0,86.2508,86.2892,86.1068,86.2028,16580.0
2023-03-17 14:40:00,89.73,89.92,89.66,89.85,22510.0,86.1644,86.3468,86.0972,86.2796,22510.0
2023-03-17 14:45:00,89.83,89.92,89.75,89.82,19331.0,86.2604,86.3468,86.1836,86.2508,19331.0
2023-03-17 14:50:00,89.78,90.11,89.68,90.08,20936.0,86.2124,86.5293,86.1164,86.5005,20936.0
2023-03-17 14:55:00,90.08,90.22,90.01,90.09,25750.0,86.5005,86.6349,86.4333,86.5101,25750.0
2023-03-17 15:00:00,90.15,90.21,90.0,90.2,27027.0,86.5677,86.6253,86.4237,86.6157,27027.0
2023-03-17 15:05:00,90.18,90.23,90.05,90.11,20515.0,86.5965,86.6445,86.4717,86.5293,20515.0
2023-03-17 15:10:00,90.09,90.48,90.09,90.43,23423.0,86.5101,86.8846,86.5101,86.8366,23423.0
2023-03-17 15:15:00,90.44,90.55,90.33,90.37,84527.0,86.8462,86.9518,86.7405,86.779,84527.0
2023-03-17 15:20:00,90.37,90.45,90.24,90.4,25087.0,86.779,86.8558,86.6541,86.8078,25087.0
2023-03-17 15:25:00,90.38,90.63,90.25,90.56,65746.0,86.7886,87.0286,86.6637,86.9614,65746.0
2023-03-17 15:30:00,90.54,90.54,90.18,90.36,26922.0,86.9422,86.9422,86.5965,86.7694,26922.0
2023-03-17 15:35:00,90.36,90.43,90.23,90.28,32103.0,86.7694,86.8366,86.6445,86.6925,32103.0
2023-03-17 15:40:00,90.28,90.52,90.27,90.48,51671.0,86.6925,86.923,86.6829,86.8846,51671.0
2023-03-17 15:45:00,90.47,90.47,89.8,89.85,117551.0,86.875,86.875,86.2316,86.2796,117551.0
2023-03-17 15:50:00,89.86,89.93,89.61,89.84,194470.0,86.2892,86.3564,86.0492,86.27,194470.0
2023-03-17 15:55:00,89.84,89.98,89.43,89.65,501740.0,86.27,86.4045,85.8763,86.0876,501740.0
2023-03-20 09:30:00,90.96,91.47,90.41,90.75,80344.0,87.3455,87.8352,86.8174,87.1439,80344.0
2023-03-20 09:35:00,90.86,91.04,90.73,90.74,14481.0,87.2495,87.4223,87.1247,87.1343,14481.0
2023-03-20 09:40:00,90.7,91.33,90.7,91.26,55581.0,87.0958,87.7008,87.0958,87.6336,55581.0
2023-03-20 09:45:00,91.27,91.99,91.12,91.99,75460.0,87.6432,88.3346,87.4992,88.3346,75460.0
2023-03-20 09:50:00,91.95,92.7,91.95,92.37,76003.0,88.2962,89.0164,88.2962,88.6995,76003.0
2023-03-20 09:55:00,92.29,92.83,92.2,92.8,67003.0,88.6227,89.1412,88.5362,89.1124,67003.0
2023-03-20 10:00:00,92.8,93.14,92.76,93.02,103485.0,89.1124,89.4389,89.074,89.3237,103485.0
2023-03-20 10:05:00,93.05,93.1,92.35,92.52,44879.0,89.3525,89.4005,88.6803,88.8435,44879.0
2023-03-20 10:10:00,92.45,92.61,92.12,92.56,19926.0,88.7763,88.9299,88.4594,88.8819,19926.0
2023-03-20 10:15:00,92.52,92.72,92.08,92.12,19694.0,88.8435,89.0356,88.421,88.4594,19694.0
2023-03-20 10:20:00,92.22,92.65,92.22,92.56,25021.0,88.5554,88.9684,88.5554,88.8819,25021.0
2023-03-20 10:25:00,92.54,93.02,92.54,93.02,57311.0,88.8627,89.3237,88.8627,89.3237,57311.0
2023-03-20 10:30:00,92.95,93.54,92.95,93.54,227421.0,89.2564,89.823,89.2564,89.823,227421.0
2023-03-20 10:35:00,93.57,93.6,92.92,92.93,28655.0,89.8518,89.8806,89.2276,89.2372,28655.0
2023-03-20 10:40:00,92.91,93.17,92.85,92.99,26424.0,89.218,89.4677,89.1604,89.2948,26424.0
2023-03-20 10:45:00,92.98,92.98,92.63,92.89,28155.0,89.2852,89.2852,88.9492,89.1988,28155.0
2023-03-20 10:50:00,92.89,92.9,92.59,92.6,28573.0,89.1988,89.2084,88.9107,88.9203,28573.0
2023-03-20 10:55:00,92.6,92.63,92.43,92.61,17042.0,88.9203,88.9492,88.7571,88.9299,17042.0
2023-03-20 11:00:00,92.59,92.78,92.25,92.4,24072.0,88.9107,89.0932,88.5843,88.7283,24072.0
2023-03-20 11:05:00,92.46,92.46,91.83,91.83,28365.0,88.7859,88.7859,88.1809,88.1809,28365.0
2023-03-20 11:10:00,91.86,92.02,91.59,92.01,24184.0,88.2097,88.3634,87.9505,88.3538,24184.0
2023-03-20 11:15:00,92.02,92.1,91.72,92.09,36048.0,88.3634,88.4402,88.0753,88.4306,36048.0
2023-03-20 11:20:00,92.11,92.22,91.94,92.12,12130.0,88.4498,88.5554,88.2866,88.4594,12130.0
2023-03-20 11:25:00,92.16,92.26,92.09,92.15,23234.0,88.4978,88.5939,88.4306,88.4882,23234.0
2023-03-20 11:30:00,92.12,92.14,91.87,92.0,30693.0,88.4594,88.4786,88.2194,88.3442,30693.0
2023-03-20 11:35:00,92.01,92.03,91.78,91.8,22767.0,88.3538,88.373,88.1329,88.1521,22767.0
2023-03-20 11:40:00,91.8,92.02,91.77,91.81,13394.0,88.1521,88.3634,88.1233,88.1617,13394.0
2023-03-20 11:45:00,91.81,91.86,91.68,91.76,20161.0,88.1617,88.2097,88.0369,88.1137,20161.0
2023-03-20 11:50:00,91.77,91.81,91.39,91.39,29478.0,88.1233,88.1617,87.7584,87.7584,29478.0
2023-03-20 11:55:00,91.39,91.51,91.26,91.4,40798.0,87.7584,87.8737,87.6336,87.768,40798.0
2023-03-20 12:00:00,91.4,91.85,91.2,91.48,49389.0,87.768,88.2001,87.576,87.8448,49389.0
2023-03-20 12:05:00,91.41,91.46,90.88,90.89,16856.0,87.7776,87.8256,87.2687,87.2783,16856.0
2023-03-20 12:10:00,90.86,90.89,90.58,90.87,35275.0,87.2495,87.2783,86.9806,87.2591,35275.0
2023-03-20 12:15:00,90.79,90.99,90.76,90.97,22823.0,87.1823,87.3743,87.1535,87.3551,22823.0
2023-03-20 12:20:00,91.03,91.05,90.64,90.67,29704.0,87.4127,87.4319,87.0382,87.067,29704.0
2023-03-20 12:25:00,90.7,90.72,90.5,90.67,27710.0,87.0958,87.115,86.9038,87.067,27710.0
2023-03-20 12:30:00,90.71,90.85,90.5,90.7,19404.0,87.1054,87.2399,86.9038,87.0958,19404.0
2023-03-20 12:35:00,90.72,90.8,90.62,90.78,15250.0,87.115,87.1919,87.019,87.1727,15250.0
2023-03-20 12:40:00,90.77,90.84,90.6,90.74,11069.0,87.1631,87.2303,86.9998,87.1343,11069.0
2023-03-20 12:45:00,90.74,90.93,90.63,90.89,14089.0,87.1343,87.3167,87.0286,87.2783,14089.0
2023-03-20 12:50:00,90.92,91.19,90.92,91.09,23546.0,87.3071,87.5664,87.3071,87.4703,23546.0
2023-03-20 12:55:00,91.1,91.22,90.85,90.88,34027.0,87.4799,87.5952,87.2399,87.2687,34027.0
2023-03-20 13:00:00,90.88,91.08,90.83,91.07,16610.0,87.2687,87.4607,87.2207,87.4511,16610.0
2023-03-20 13:05:00,91.09,91.29,91.06,91.2,9223.0,87.4703,87.6624,87.4415,87.576,9223.0
2023-03-20 13:10:00,91.23,91.29,91.11,91.16,9745.0,87.6048,87.6624,87.4896,87.5376,9745.0
2023-03-20 13:15:00,91.13,91.33,91.13,91.32,13852.0,87.5088,87.7008,87.5088,87.6912,13852.0
2023-03-20 13:20:00,91.29,91.32,91.15,91.15,7196.0,87.6624,87.6912,87.528,87.528,7196.0
2023-03-20 13:25:00,91.13,91.17,90.82,90.82,7931.0,87.5088,87.5472,87.2111,87.2111,7931.0
2023-03-20 13:30:00,90.82,91.03,90.81,90.95,17535.0,87.2111,87.4127,87.2015,87.3359,17535.0
2023-03-20 13:35:00,90.95,90.96,90.57,90.73,14514.0,87.3359,87.3455,86.971,87.1247,14514.0
2023-03-20 13:40:00,90.75,90.75,90.48,90.56,31536.0,87.1439,87.1439,86.8846,86.9614,31536.0
2023-03-20 13:45:00,90.56,90.74,90.48,90.74,44488.0,86.9614,87.1343,86.8846,87.1343,44488.0
2023-03-20 13:50:00,90.72,90.86,90.65,90.7,18416.0,87.115,87.2495,87.0478,87.0958,18416.0
2023-03-20 13:55:00,90.67,90.76,90.58,90.65,21874.0,87.067,87.1535,86.9806,87.0478,21874.0
2023-03-20 14:00:00,90.67,90.68,90.49,90.56,49301.0,87.067,87.0766,86.8942,86.9614,49301.0
2023-03-20 14:05:00,90.56,90.6,90.19,90.28,60885.0,86.9614,86.9998,86.6061,86.6925,60885.0
2023-03-20 14:10:00,90.28,90.41,90.22,90.23,27384.0,86.6925,86.8174,86.6349,86.6445,27384.0
2023-03-20 14:15:00,90.23,90.42,90.16,90.41,19143.0,86.6445,86.827,86.5773,86.8174,19143.0
2023-03-20 14:20:00,90.39,90.51,90.2,90.35,43978.0,86.7982,86.9134,86.6157,86.7598,43978.0
2023-03-20 14:25:00,90.36,90.5,90.29,90.35,14531.0,86.7694,86.9038,86.7021,86.7598,14531.0
2023-03-20 14:30:00,90.36,90.38,90.07,90.13,23832.0,86.7694,86.7886,86.4909,86.5485,23832.0
2023-03-20 14:35:00,90.11,90.14,89.84,89.91,26505.0,86.5293,86.5581,86.27,86.3372,26505.0
2023-03-20 14:40:00,89.95,89.98,89.84,89.87,12512.0,86.3756,86.4045,86.27,86.2988,12512.0
2023-03-20 14:45:00,89.86,90.1,89.81,90.04,35144.0,86.2892,86.5197,86.2412,86.4621,35144.0
2023-03-20 14:50:00,90.08,90.2,90.05,90.13,17809.0,86.5005,86.6157,86.4717,86.5485,17809.0
2023-03-20 14:55:00,90.12,90.15,89.93,89.98,10353.0,86.5389,86.5677,86.3564,86.4045,10353.0
2023-03-20 15:00:00,89.98,90.08,89.92,89.98,8020.0,86.4045,86.5005,86.3468,86.4045,8020.0
2023-03-20 15:05:00,89.98,90.06,89.87,89.89,12727.0,86.4045,86.4813,86.2988,86.318,12727.0
2023-03-20 15:10:00,89.9,90.04,89.74,89.75,18035.0,86.3276,86.4621,86.174,86.1836,18035.0
2023-03-20 15:15:00,89.75,89.89,89.65,89.89,20074.0,86.1836,86.318,86.0876,86.318,20074.0
2023-03-20 15:20:00,89.9,89.95,89.69,89.91,21702.0,86.3276,86.3756,86.126,86.3372,21702.0
2023-03-20 15:25:00,89.89,90.05,89.88,89.95,22467.0,86.318,86.4717,86.3084,86.3756,22467.0
2023-03-20 15:30:00,89.93,90.34,89.92,90.28,46392.0,86.3564,86.7501,86.3468,86.6925,46392.0
2023-03-20 15:35:00,90.29,90.48,90.25,90.34,50992.0,86.7021,86.8846,86.6637,86.7501,50992.0
2023-03-20 15:40:00,90.31,90.47,90.23,90.3,40926.0,86.7213,86.875,86.6445,86.7117,40926.0
2023-03-20 15:45:00,90.3,90.45,90.25,90.36,53288.0,86.7117,86.8558,86.6637,86.7694,53288.0
2023-03-20 15:50:00,90.39,90.68,90.39,90.52,83022.0,86.7982,87.0766,86.7982,86.923,83022.0
2023-03-20 15:55:00,90.51,90.52,90.21,90.27,224857.0,86.9134,86.923,86.6253,86.6829,224857.0
2023-03-21 09:30:00,93.9,94.23,93.4,93.91,78763.0,90.1687,90.4856,89.6886,90.1783,78763.0
2023-03-21 09:35:00,93.99,94.21,93.65,93.93,32781.0,90.2551,90.4664,89.9286,90.1975,32781.0
2023-03-21 09:40:00,93.81,93.97,93.57,93.85,16058.0,90.0823,90.2359,89.8518,90.1207,16058.0
2023-03-21 09:45:00,93.9,94.26,93.46,93.46,32815.0,90.1687,90.5144,89.7462,89.7462,32815.0
2023-03-21 09:50:00,93.44,93.73,93.35,93.42,61291.0,89.727,90.0054,89.6405,89.7078,61291.0
2023-03-21 09:55:00,93.39,93.87,93.39,93.87,26055.0,89.679,90.1399,89.679,90.1399,26055.0
2023-03-21 10:00:00,93.87,94.19,93.77,93.95,57066.0,90.1399,90.4472,90.0439,90.2167,57066.0
2023-03-21 10:05:00,93.95,94.0,93.73,93.77,24410.0,90.2167,90.2647,90.0054,90.0439,24410.0
2023-03-21 10:10:00,93.83,94.22,93.83,94.02,13975.0,90.1015,90.476,90.1015,90.2839,13975.0
2023-03-21 10:15:00,94.03,94.27,93.81,94.1,65236.0,90.2935,90.524,90.0823,90.3607,65236.0
2023-03-21 10:20:00,94.09,94.2,93.96,94.15,26410.0,90.3511,90.4568,90.2263,90.4088,26410.0
2023-03-21 10:25:00,94.11,94.41,94.08,94.4,22217.0,90.3703,90.6584,90.3415,90.6488,22217.0
2023-03-21 10:30:00,94.42,94.62,94.36,94.56,38276.0,90.668,90.8601,90.6104,90.8025,38276.0
2023-03-21 10:35:00,94.57,94.75,94.35,94.74,23090.0,90.8121,90.9849,90.6008,90.9753,23090.0
2023-03-21 10:40:00,94.71,94.77,94.45,94.71,36280.0,90.9465,91.0041,90.6968,90.9465,36280.0
2023-03-21 10:45:00,94.71,95.04,94.71,94.96,54795.0,90.9465,91.2634,90.9465,91.1866,54795.0
2023-03-21 10:50:00,94.94,94.94,94.51,94.51,37933.0,91.1674,91.1674,90.7544,90.7544,37933.0
2023-03-21 10:55:00,94.55,94.65,94.43,94.5,25634.0,90.7929,90.8889,90.6776,90.7448,25634.0
2023-03-21 11:00:00,94.52,94.79,94.51,94.72,27642.0,90.764,91.0233,90.7544,90.9561,27642.0
2023-03-21 11:05:00,94.72,94.92,94.68,94.86,19486.0,90.9561,91.1482,90.9177,91.0905,19486.0
2023-03-21 11:10:00,94.87,95.17,94.82,95.12,42418.0,91.1001,91.3882,91.0521,91.3402,42418.0
2023-03-21 11:15:00,95.14,95.38,95.13,95.34,28159.0,91.3594,91.5899,91.3498,91.5515,28159.0
2023-03-21 11:20:00,95.34,95.69,95.29,95.59,43736.0,91.5515,91.8876,91.5035,91.7915,43736.0
2023-03-21 11:25:00,95.59,95.69,95.42,95.52,45219.0,91.7915,91.8876,91.6283,91.7243,45219.0
2023-03-21 11:30:00,95.52,95.84,95.47,95.7,28698.0,91.7243,92.0316,91.6763,91.8972,28698.0
2023-03-21 11:35:00,95.7,95.72,95.26,95.26,19690.0,91.8972,91.9164,91.4746,91.4746,19690.0
2023-03-21 11:40:00,95.24,95.24,94.9,94.94,12520.0,91.4554,91.4554,91.1289,91.1674,12520.0
2023-03-21 11:45:00,94.95,95.0,94.68,94.98,10853.0,91.177,91.225,90.9177,91.2058,10853.0
2023-03-21 11:50:00,95.02,95.02,94.72,94.86,11458.0,91.2442,91.2442,90.9561,91.0905,11458.0
2023-03-21 11:55:00,94.88,95.18,94.88,95.18,18710.0,91.1097,91.3978,91.1097,91.3978,18710.0
2023-03-21 12:00:00,95.19,95.24,94.9,95.04,40877.0,91.4074,91.4554,91.1289,91.2634,40877.0
2023-03-21 12:05:00,94.98,95.19,94.98,94.98,8120.0,91.2058,91.4074,91.2058,91.2058,8120.0
2023-03-21 12:10:00,94.99,95.2,94.99,95.04,15704.0,91.2154,91.417,91.2154,91.2634,15704.0
2023-03-21 12:15:00,95.03,95.14,95.01,95.04,9088.0,91.2538,91.3594,91.2346,91.2634,9088.0
2023-03-21 12:20:00,95.01,95.17,95.01,95.13,6889.0,91.2346,91.3882,91.2346,91.3498,6889.0
2023-03-21 12:25:00,95.18,95.24,95.1,95.18,7174.0,91.3978,91.4554,91.321,91.3978,7174.0
2023-03-21 12:30:00,95.2,95.22,95.07,95.15,15847.0,91.417,91.4362,91.2922,91.369,15847.0
2023-03-21 12:35:00,95.15,95.18,94.89,94.93,11692.0,91.369,91.3978,91.1193,91.1578,11692.0
2023-03-21 12:40:00,94.96,95.04,94.93,94.94,8198.0,91.1866,91.2634,91.1578,91.1674,8198.0
2023-03-21 12:45:00,94.95,94.97,94.85,94.91,7390.0,91.177,91.1962,91.0809,91.1386,7390.0
2023-03-21 12:50:00,94.94,95.02,94.92,94.95,8133.0,91.1674,91.2442,91.1482,91.177,8133.0
2023-03-21 12:55:00,94.95,94.99,94.82,94.83,11745.0,91.177,91.2154,91.0521,91.0617,11745.0
2023-03-21 13:00:00,94.87,94.87,94.66,94.79,14708.0,91.1001,91.1001,90.8985,91.0233,14708.0
2023-03-21 13:05:00,94.81,94.97,94.79,94.95,15179.0,91.0425,91.1962,91.0233,91.177,15179.0
2023-03-21 13:10:00,94.95,95.15,94.86,95.05,18437.0,91.177,91.369,91.0905,91.273,18437.0
2023-03-21 13:15:00,95.06,95.24,95.05,95.24,9022.0,91.2826,91.4554,91.273,91.4554,9022.0
2023-03-21 13:20:00,95.23,95.25,95.07,95.11,17383.0,91.4458,91.465,91.2922,91.3306,17383.0
2023-03-21 13:25:00,95.13,95.24,95.05,95.23,37031.0,91.3498,91.4554,91.273,91.4458,37031.0
2023-03-21 13:30:00,95.24,95.48,95.24,95.45,17324.0,91.4554,91.6859,91.4554,91.6571,17324.0
2023-03-21 13:35:00,95.47,95.59,95.42,95.49,17324.0,91.6763,91.7915,91.6283,91.6955,17324.0
2023-03-21 13:40:00,95.51,95.52,95.43,95.5,5490.0,91.7147,91.7243,91.6379,91.7051,5490.0
2023-03-21 13:45:00,95.54,95.58,95.42,95.44,12908.0,91.7435,91.7819,91.6283,91.6475,12908.0
2023-03-21 13:50:00,95.42,95.42,95.27,95.27,12030.0,91.6283,91.6283,91.4842,91.4842,12030.0
2023-03-21 13:55:00,95.26,95.29,95.12,95.14,9343.0,91.4746,91.5035,91.3402,91.3594,9343.0
2023-03-21 14:00:00,95.13,95.2,95.08,95.2,18468.0,91.3498,91.417,91.3018,91.417,18468.0
2023-03-21 14:05:00,95.21,95.24,95.03,95.06,11435.0,91.4266,91.4554,91.2538,91.2826,11435.0
2023-03-21 14:10:00,95.06,95.14,95.02,95.1,10124.0,91.2826,91.3594,91.2442,91.321,10124.0
2023-03-21 14:15:00,95.1,95.18,95.07,95.1,15183.0,91.321,91.3978,91.2922,91.321,15183.0
2023-03-21 14:20:00,95.11,95.18,95.09,95.11,10694.0,91.3306,91.3978,91.3114,91.3306,10694.0
2023-03-21 14:25:00,95.11,95.12,94.98,94.99,14874.0,91.3306,91.3402,91.2058,91.2154,14874.0
2023-03-21 14:30:00,95.01,95.03,94.89,94.96,13431.0,91.2346,91.2538,91.1193,91.1866,13431.0
2023-03-21 14:35:00,94.96,95.35,94.94,95.25,121286.0,91.1866,91.5611,91.1674,91.465,121286.0
2023-03-21 14:40:00,95.25,95.34,95.21,95.25,28802.0,91.465,91.5515,91.4266,91.465,28802.0
2023-03-21 14:45:00,95.25,95.5,95.21,95.45,99165.0,91.465,91.7051,91.4266,91.6571,99165.0
2023-03-21 14:50:00,95.45,95.45,95.35,95.36,15590.0,91.6571,91.6571,91.5611,91.5707,15590.0
2023-03-21 14:55:00,95.37,95.56,95.33,95.56,24369.0,91.5803,91.7627,91.5419,91.7627,24369.0
2023-03-21 15:00:00,95.56,95.74,95.54,95.73,29463.0,91.7627,91.9356,91.7435,91.926,29463.0
2023-03-21 15:05:00,95.73,95.74,95.59,95.64,53429.0,91.926,91.9356,91.7915,91.8395,53429.0
2023-03-21 15:10:00,95.64,95.82,95.59,95.62,42464.0,91.8395,92.0124,91.7915,91.8203,42464.0
2023-03-21 15:15:00,95.63,95.69,95.59,95.61,27309.0,91.8299,91.8876,91.7915,91.8107,27309.0
2023-03-21 15:20:00,95.63,95.74,95.63,95.69,48099.0,91.8299,91.9356,91.8299,91.8876,48099.0
2023-03-21 15:25:00,95.7,95.72,95.38,95.49,60012.0,91.8972,91.9164,91.5899,91.6955,60012.0
2023-03-21 15:30:00,95.53,95.54,95.04,95.1,44497.0,91.7339,91.7435,91.2634,91.321,44497.0
2023-03-21 15:35:00,95.13,95.2,95.02,95.15,38986.0,91.3498,91.417,91.2442,91.369,38986.0
2023-03-21 15:40:00,95.16,95.22,95.02,95.16,55598.0,91.3786,91.4362,91.2442,91.3786,55598.0
2023-03-21 15:45:00,95.15,95.36,95.1,95.1,74828.0,91.369,91.5707,91.321,91.321,74828.0
2023-03-21 15:50:00,95.1,95.12,94.7,94.76,142060.0,91.321,91.3402,90.9369,90.9945,142060.0
2023-03-21 15:55:00,94.77,94.85,94.44,94.6,284791.0,91.0041,91.0809,90.6872,90.8409,284791.0
2023-03-22 09:30:00,94.8,95.4,94.2,94.31,25633.0,91.0329,91.6091,90.4568,90.5624,25633.0
2023-03-22 09:35:00,94.32,94.53,94.15,94.32,9367.0,90.572,90.7737,90.4088,90.572,9367.0
2023-03-22 09:40:00,94.24,94.39,94.12,94.12,12873.0,90.4952,90.6392,90.3799,90.3799,12873.0
2023-03-22 09:45:00,94.12,94.32,93.92,94.23,20186.0,90.3799,90.572,90.1879,90.4856,20186.0
2023-03-22 09:50:00,94.32,94.52,93.83,94.08,15131.0,90.572,90.764,90.1015,90.3415,15131.0
2023-03-22 09:55:00,94.21,94.3,94.13,94.23,2740.0,90.4664,90.5528,90.3895,90.4856,2740.0
2023-03-22 10:00:00,94.34,94.61,94.28,94.39,9273.0,90.5912,90.8505,90.5336,90.6392,9273.0
2023-03-22 10:05:00,94.38,94.67,94.26,94.66,7916.0,90.6296,90.9081,90.5144,90.8985,7916.0
2023-03-22 10:10:00,94.71,94.71,94.37,94.41,11025.0,90.9465,90.9465,90.62,90.6584,11025.0
2023-03-22 10:15:00,94.37,94.61,94.35,94.49,7968.0,90.62,90.8505,90.6008,90.7352,7968.0
2023-03-22 10:20:00,94.47,94.58,94.27,94.38,4970.0,90.716,90.8217,90.524,90.6296,4970.0
2023-03-22 10:25:00,94.33,94.6,94.31,94.6,4004.0,90.5816,90.8409,90.5624,90.8409,4004.0
2023-03-22 10:30:00,94.6,94.62,94.32,94.42,11260.0,90.8409,90.8601,90.572,90.668,11260.0
2023-03-22 10:35:00,94.38,94.38,94.17,94.26,5731.0,90.6296,90.6296,90.428,90.5144,5731.0
2023-03-22 10:40:00,94.32,94.32,94.15,94.22,5351.0,90.572,90.572,90.4088,90.476,5351.0
2023-03-22 10:45:00,94.2,94.23,94.09,94.12,7582.0,90.4568,90.4856,90.3511,90.3799,7582.0
2023-03-22 10:50:00,94.11,94.18,94.03,94.15,5056.0,90.3703,90.4376,90.2935,90.4088,5056.0
2023-03-22 10:55:00,94.11,94.16,93.99,94.0,14909.0,90.3703,90.4184,90.2551,90.2647,14909.0
2023-03-22 11:00:00,94.01,94.06,93.76,93.76,8507.0,90.2743,90.3223,90.0342,90.0342,8507.0
2023-03-22 11:05:00,93.75,93.76,93.53,93.54,12893.0,90.0246,90.0342,89.8134,89.823,12893.0
2023-03-22 11:10:00,93.57,93.71,93.42,93.5,25045.0,89.8518,89.9862,89.7078,89.7846,25045.0
2023-03-22 11:15:00,93.49,93.52,93.27,93.27,15795.0,89.775,89.8038,89.5637,89.5637,15795.0
2023-03-22 11:20:00,93.3,93.34,93.24,93.25,14645.0,89.5925,89.6309,89.5349,89.5445,14645.0
2023-03-22 11:25:00,93.24,93.24,92.96,93.01,8006.0,89.5349,89.5349,89.266,89.3141,8006.0
2023-03-22 11:30:00,93.05,93.16,92.99,93.12,19162.0,89.3525,89.4581,89.2948,89.4197,19162.0
2023-03-22 11:35:00,93.13,93.24,93.03,93.13,12079.0,89.4293,89.5349,89.3333,89.4293,12079.0
2023-03-22 11:40:00,93.06,93.1,92.72,92.73,12777.0,89.3621,89.4005,89.0356,89.0452,12777.0
2023-03-22 11:45:00,92.71,92.94,92.66,92.86,22930.0,89.026,89.2468,88.978,89.17,22930.0
2023-03-22 11:50:00,92.9,93.12,92.88,93.09,16970.0,89.2084,89.4197,89.1892,89.3909,16970.0
2023-03-22 11:55:00,93.09,93.12,92.89,92.96,14236.0,89.3909,89.4197,89.1988,89.266,14236.0
2023-03-22 12:00:00,92.96,93.06,92.96,93.06,4125.0,89.266,89.3621,89.266,89.3621,4125.0
2023-03-22 12:05:00,93.02,93.14,92.98,93.14,3280.0,89.3237,89.4389,89.2852,89.4389,3280.0
2023-03-22 12:10:00,93.19,93.2,93.03,93.11,16747.0,89.4869,89.4965,89.3333,89.4101,16747.0
2023-03-22 12:15:00,93.09,93.19,93.06,93.19,7238.0,89.3909,89.4869,89.3621,89.4869,7238.0
2023-03-22 12:20:00,93.21,93.31,93.13,93.14,7913.0,89.5061,89.6021,89.4293,89.4389,7913.0
2023-03-22 12:25:00,93.13,93.3,93.09,93.28,3464.0,89.4293,89.5925,89.3909,89.5733,3464.0
2023-03-22 12:30:00,93.27,93.3,93.08,93.1,4230.0,89.5637,89.5925,89.3813,89.4005,4230.0
2023-03-22 12:35:00,93.13,93.18,93.05,93.17,8045.0,89.4293,89.4773,89.3525,89.4677,8045.0
2023-03-22 12:40:00,93.18,93.18,93.08,93.17,3422.0,89.4773,89.4773,89.3813,89.4677,3422.0
2023-03-22 12:45:00,93.24,93.3,93.21,93.22,5547.0,89.5349,89.5925,89.5061,89.5157,5547.0
2023-03-22 12:50:00,93.22,93.34,93.2,93.25,5490.0,89.5157,89.6309,89.4965,89.5445,5490.0
2023-03-22 12:55:00,93.29,93.29,93.18,93.26,7111.0,89.5829,89.5829,89.4773,89.5541,7111.0
2023-03-22 13:00:00,93.25,93.25,93.11,93.14,3893.0,89.5445,89.5445,89.4101,89.4389,3893.0
2023-03-22 13:05:00,93.21,93.23,93.08,93.16,18482.0,89.5061,89.5253,89.3813,89.4581,18482.0
2023-03-22 13:10:00,93.17,93.4,93.16,93.32,15056.0,89.4677,89.6886,89.4581,89.6117,15056.0
2023-03-22 13:15:00,93.34,93.58,93.32,93.58,6910.0,89.6309,89.8614,89.6117,89.8614,6910.0
2023-03-22 13:20:00,93.59,93.66,93.43,93.47,8997.0,89.871,89.9382,89.7174,89.7558,8997.0
2023-03-22 13:25:00,93.53,93.53,93.45,93.48,5511.0,89.8134,89.8134,89.7366,89.7654,5511.0
2023-03-22 13:30:00,93.48,93.53,93.45,93.48,5702.0,89.7654,89.8134,89.7366,89.7654,5702.0
2023-03-22 13:35:00,93.46,93.51,93.33,93.39,11283.0,89.7462,89.7942,89.6213,89.679,11283.0
2023-03-22 13:40:00,93.35,93.45,93.3,93.43,19014.0,89.6405,89.7366,89.5925,89.7174,19014.0
2023-03-22 13:45:00,93.42,93.45,93.34,93.39,10348.0,89.7078,89.7366,89.6309,89.679,10348.0
2023-03-22 13:50:00,93.4,93.6,93.4,93.48,24895.0,89.6886,89.8806,89.6886,89.7654,24895.0
2023-03-22 13:55:00,93.48,93.74,93.48,93.72,9714.0,89.7654,90.015,89.7654,89.9958,9714.0
2023-03-22 14:00:00,93.75,94.46,93.68,94.42,40516.0,90.0246,90.7064,89.9574,90.668,40516.0
2023-03-22 14:05:00,94.46,95.08,94.21,94.21,35899.0,90.7064,91.3018,90.4664,90.4664,35899.0
2023-03-22 14:10:00,94.28,94.48,93.87,93.94,46464.0,90.5336,90.7256,90.1399,90.2071,46464.0
2023-03-22 14:15:00,93.94,94.04,93.59,94.0,33717.0,90.2071,90.3031,89.871,90.2647,33717.0
2023-03-22 14:20:00,93.97,93.97,93.55,93.68,17904.0,90.2359,90.2359,89.8326,89.9574,17904.0
2023-03-22 14:25:00,93.56,93.6,93.44,93.47,31564.0,89.8422,89.8806,89.727,89.7558,31564.0
2023-03-22 14:30:00,93.5,93.84,93.24,93.37,32609.0,89.7846,90.1111,89.5349,89.6597,32609.0
2023-03-22 14:35:00,93.33,93.36,92.62,93.14,33492.0,89.6213,89.6501,88.9395,89.4389,33492.0
2023-03-22 14:40:00,93.11,93.71,93.11,93.52,30501.0,89.4101,89.9862,89.4101,89.8038,30501.0
2023-03-22 14:45:00,93.47,94.35,93.46,94.33,60168.0,89.7558,90.6008,89.7462,90.5816,60168.0
2023-03-22 14:50:00,94.36,94.54,93.8,93.84,30997.0,90.6104,90.7833,90.0727,90.1111,30997.0
2023-03-22 14:55:00,93.87,93.89,93.28,93.28,22149.0,90.1399,90.1591,89.5733,89.5733,22149.0
2023-03-22 15:00:00,93.27,93.44,92.75,92.84,25279.0,89.5637,89.727,89.0644,89.1508,25279.0
2023-03-22 15:05:00,92.78,92.95,92.4,92.52,24508.0,89.0932,89.2564,88.7283,88.8435,24508.0
2023-03-22 15:10:00,92.68,92.84,92.34,92.76,18763.0,88.9972,89.1508,88.6707,89.074,18763.0
2023-03-22 15:15:00,92.81,93.13,92.73,92.83,16117.0,89.122,89.4293,89.0452,89.1412,16117.0
2023-03-22 15:20:00,92.87,93.52,92.81,93.16,22285.0,89.1796,89.8038,89.122,89.4581,22285.0
2023-03-22 15:25:00,93.21,93.24,92.89,93.09,18093.0,89.5061,89.5349,89.1988,89.3909,18093.0
2023-03-22 15:30:00,93.09,93.15,92.5,92.51,45302.0,89.3909,89.4485,88.8243,88.8339,45302.0
2023-03-22 15:35:00,92.55,92.68,92.12,92.28,39343.0,88.8723,88.9972,88.4594,88.6131,39343.0
2023-03-22 15:40:00,92.35,92.5,91.99,91.99,75497.0,88.6803,88.8243,88.3346,88.3346,75497.0
2023-03-22 15:45:00,91.95,91.95,91.5,91.8,99691.0,88.2962,88.2962,87.8641,88.1521,99691.0
2023-03-22 15:50:00,91.8,91.8,91.23,91.25,93519.0,88.1521,88.1521,87.6048,87.624,93519.0
2023-03-22 15:55:00,91.28,91.35,90.96,91.0,168293.0,87.6528,87.72,87.3455,87.3839,168293.0
2023-03-23 09:30:00,91.34,91.52,90.83,91.16,48893.0,87.7104,87.8833,87.2207,87.5376,48893.0
2023-03-23 09:35:00,91.25,91.42,91.0,91.0,22847.0,87.624,87.7872,87.3839,87.3839,22847.0
2023-03-23 09:40:00,91.06,91.39,90.78,91.19,43822.0,87.4415,87.7584,87.1727,87.5664,43822.0
2023-03-23 09:45:00,91.19,91.51,91.17,91.33,30823.0,87.5664,87.8737,87.5472,87.7008,30823.0
2023-03-23 09:50:00,91.38,91.41,91.05,91.12,28673.0,87.7488,87.7776,87.4319,87.4992,28673.0
2023-03-23 09:55:00,91.17,91.33,90.86,91.29,20712.0,87.5472,87.7008,87.2495,87.6624,20712.0
2023-03-23 10:00:00,91.35,91.51,91.18,91.29,46694.0,87.72,87.8737,87.5568,87.6624,46694.0
2023-03-23 10:05:00,91.23,91.34,91.15,91.27,25130.0,87.6048,87.7104,87.528,87.6432,25130.0
2023-03-23 10:10:00,91.29,91.58,91.13,91.53,44575.0,87.6624,87.9409,87.5088,87.8929,44575.0
2023-03-23 10:15:00,91.55,91.62,91.17,91.36,20939.0,87.9121,87.9793,87.5472,87.7296,20939.0
2023-03-23 10:20:00,91.34,91.4,91.11,91.39,19405.0,87.7104,87.768,87.4896,87.7584,19405.0
2023-03-23 10:25:00,91.35,91.45,91.25,91.34,27288.0,87.72,87.816,87.624,87.7104,27288.0
2023-03-23 10:30:00,91.39,91.47,90.94,91.16,35320.0,87.7584,87.8352,87.3263,87.5376,35320.0
2023-03-23 10:35:00,91.17,91.51,91.17,91.47,20279.0,87.5472,87.8737,87.5472,87.8352,20279.0
2023-03-23 10:40:00,91.45,91.69,91.43,91.57,33741.0,87.816,88.0465,87.7968,87.9313,33741.0
2023-03-23 10:45:00,91.55,91.91,91.48,91.85,63187.0,87.9121,88.2578,87.8448,88.2001,63187.0
2023-03-23 10:50:00,91.87,92.23,91.87,92.16,48280.0,88.2194,88.565,88.2194,88.4978,48280.0
2023-03-23 10:55:00,92.11,92.18,91.98,92.15,71760.0,88.4498,88.517,88.325,88.4882,71760.0
2023-03-23 11:00:00,92.17,92.51,92.17,92.51,39591.0,88.5074,88.8339,88.5074,88.8339,39591.0
2023-03-23 11:05:00,92.46,92.83,92.45,92.58,39915.0,88.7859,89.1412,88.7763,88.9011,39915.0
2023-03-23 11:10:00,92.59,92.65,92.39,92.48,11834.0,88.9107,88.9684,88.7187,88.8051,11834.0
2023-03-23 11:15:00,92.49,92.74,92.32,92.42,59667.0,88.8147,89.0548,88.6515,88.7475,59667.0
2023-03-23 11:20:00,92.47,92.49,92.11,92.22,9939.0,88.7955,88.8147,88.4498,88.5554,9939.0
2023-03-23 11:25:00,92.24,92.31,91.92,92.06,23296.0,88.5746,88.6419,88.2674,88.4018,23296.0
2023-03-23 11:30:00,92.04,92.19,91.94,92.04,22871.0,88.3826,88.5266,88.2866,88.3826,22871.0
2023-03-23 11:35:00,92.0,92.04,91.73,91.77,21234.0,88.3442,88.3826,88.0849,88.1233,21234.0
2023-03-23 11:40:00,91.77,91.97,91.51,91.51,21713.0,88.1233,88.3154,87.8737,87.8737,21713.0
2023-03-23 11:45:00,91.48,91.65,91.41,91.63,18777.0,87.8448,88.0081,87.7776,87.9889,18777.0
2023-03-23 11:50:00,91.65,91.82,91.58,91.58,23266.0,88.0081,88.1713,87.9409,87.9409,23266.0
2023-03-23 11:55:00,91.55,91.63,91.29,91.29,18355.0,87.9121,87.9889,87.6624,87.6624,18355.0
2023-03-23 12:00:00,91.27,91.3,91.11,91.22,71539.0,87.6432,87.672,87.4896,87.5952,71539.0
2023-03-23 12:05:00,91.22,91.26,91.02,91.06,62616.0,87.5952,87.6336,87.4031,87.4415,62616.0
2023-03-23 12:10:00,91.06,91.06,90.57,90.6,39271.0,87.4415,87.4415,86.971,86.9998,39271.0
2023-03-23 12:15:00,90.61,90.62,90.35,90.39,33161.0,87.0094,87.019,86.7598,86.7982,33161.0
2023-03-23 12:20:00,90.35,90.65,90.33,90.53,46682.0,86.7598,87.0478,86.7405,86.9326,46682.0
2023-03-23 12:25:00,90.52,90.7,90.43,90.47,49412.0,86.923,87.0958,86.8366,86.875,49412.0
2023-03-23 12:30:00,90.51,90.7,90.49,90.65,16070.0,86.9134,87.0958,86.8942,87.0478,16070.0
2023-03-23 12:35:00,90.67,90.72,90.42,90.49,15115.0,87.067,87.115,86.827,86.8942,15115.0
2023-03-23 12:40:00,90.47,90.58,90.42,90.45,28408.0,86.875,86.9806,86.827,86.8558,28408.0
2023-03-23 12:45:00,90.48,90.48,90.16,90.28,26557.0,86.8846,86.8846,86.5773,86.6925,26557.0
2023-03-23 12:50:00,90.27,90.31,90.13,90.18,21123.0,86.6829,86.7213,86.5485,86.5965,21123.0
2023-03-23 12:55:00,90.17,90.29,90.02,90.17,37882.0,86.5869,86.7021,86.4429,86.5869,37882.0
2023-03-23 13:00:00,90.15,90.17,89.98,90.12,16159.0,86.5677,86.5869,86.4045,86.5389,16159.0
2023-03-23 13:05:00,90.15,90.31,90.04,90.08,12194.0,86.5677,86.7213,86.4621,86.5005,12194.0
2023-03-23 13:10:00,90.1,90.26,90.05,90.17,17551.0,86.5197,86.6733,86.4717,86.5869,17551.0
2023-03-23 13:15:00,90.17,90.22,90.01,90.1,13494.0,86.5869,86.6349,86.4333,86.5197,13494.0
2023-03-23 13:20:00,90.1,90.31,90.08,90.15,14851.0,86.5197,86.7213,86.5005,86.5677,14851.0
2023-03-23 13:25:00,90.06,90.12,89.58,89.84,43443.0,86.4813,86.5389,86.0203,86.27,43443.0
2023-03-23 13:30:00,89.81,90.08,89.76,89.8,31503.0,86.2412,86.5005,86.1932,86.2316,31503.0
2023-03-23 13:35:00,89.75,90.11,89.75,90.09,20120.0,86.1836,86.5293,86.1836,86.5101,20120.0
2023-03-23 13:40:00,90.06,90.38,90.05,90.34,16981.0,86.4813,86.7886,86.4717,86.7501,16981.0
2023-03-23 13:45:00,90.35,90.38,89.86,89.93,23360.0,86.7598,86.7886,86.2892,86.3564,23360.0
2023-03-23 13:50:00,89.95,89.97,89.79,89.87,16410.0,86.3756,86.3949,86.222,86.2988,16410.0
2023-03-23 13:55:00,89.84,89.91,89.75,89.76,8648.0,86.27,86.3372,86.1836,86.1932,8648.0
2023-03-23 14:00:00,89.79,89.98,89.73,89.76,59940.0,86.222,86.4045,86.1644,86.1932,59940.0
2023-03-23 14:05:00,89.78,89.86,89.59,89.63,26121.0,86.2124,86.2892,86.03,86.0684,26121.0
2023-03-23 14:10:00,89.73,89.88,89.58,89.85,19399.0,86.1644,86.3084,86.0203,86.2796,19399.0
2023-03-23 14:15:00,89.85,89.91,89.65,89.69,19078.0,86.2796,86.3372,86.0876,86.126,19078.0
2023-03-23 14:20:00,89.7,89.74,89.38,89.38,25808.0,86.1356,86.174,85.8283,85.8283,25808.0
2023-03-23 14:25:00,89.37,89.4,88.97,88.97,39300.0,85.8187,85.8475,85.4346,85.4346,39300.0
2023-03-23 14:30:00,88.98,89.08,88.8,89.0,37831.0,85.4442,85.5402,85.2713,85.4634,37831.0
2023-03-23 14:35:00,89.02,89.21,88.93,89.0,16463.0,85.4826,85.6651,85.3962,85.4634,16463.0
2023-03-23 14:40:00,88.99,89.03,88.42,88.42,38418.0,85.4538,85.4922,84.9064,84.9064,38418.0
2023-03-23 14:45:00,88.46,88.76,88.29,88.76,64081.0,84.9449,85.2329,84.7816,85.2329,64081.0
2023-03-23 14:50:00,88.75,88.81,88.56,88.58,13625.0,85.2233,85.2809,85.0409,85.0601,13625.0
2023-03-23 14:55:00,88.57,89.07,88.46,89.07,18507.0,85.0505,85.5306,84.9449,85.5306,18507.0
2023-03-23 15:00:00,89.07,90.01,89.07,89.43,65929.0,85.5306,86.4333,85.5306,85.8763,65929.0
2023-03-23 15:05:00,89.5,89.5,89.0,89.16,52304.0,85.9435,85.9435,85.4634,85.617,52304.0
2023-03-23 15:10:00,89.2,89.27,88.73,88.91,30770.0,85.6554,85.7227,85.2041,85.377,30770.0
2023-03-23 15:15:00,88.91,89.04,88.74,88.77,59123.0,85.377,85.5018,85.2137,85.2425,59123.0
2023-03-23 15:20:00,88.77,88.99,88.44,88.98,36450.0,85.2425,85.4538,84.9256,85.4442,36450.0
2023-03-23 15:25:00,88.99,89.25,88.92,89.06,33342.0,85.4538,85.7035,85.3866,85.521,33342.0
2023-03-23 15:30:00,89.03,89.17,88.91,89.16,36592.0,85.4922,85.6266,85.377,85.617,36592.0
2023-03-23 15:35:00,89.18,89.5,89.15,89.37,35307.0,85.6362,85.9435,85.6074,85.8187,35307.0
2023-03-23 15:40:00,89.36,89.48,89.23,89.46,37859.0,85.8091,85.9243,85.6843,85.9051,37859.0
2023-03-23 15:45:00,89.45,89.9,89.42,89.69,51867.0,85.8955,86.3276,85.8667,86.126,51867.0
2023-03-23 15:50:00,89.68,90.16,89.67,89.92,95580.0,86.1164,86.5773,86.1068,86.3468,95580.0
2023-03-23 15:55:00,89.95,90.09,89.77,89.89,242373.0,86.3756,86.5101,86.2028,86.318,242373.0
2023-03-24 09:30:00,88.1,88.28,87.35,88.14,62277.0,84.5992,84.772,83.879,84.6376,62277.0
2023-03-24 09:35:00,88.09,88.33,87.91,88.23,28549.0,84.5896,84.82,84.4167,84.724,28549.0
2023-03-24 09:40:00,88.21,88.29,87.56,87.59,29014.0,84.7048,84.7816,84.0806,84.1094,29014.0
2023-03-24 09:45:00,87.59,87.7,87.23,87.34,43052.0,84.1094,84.2151,83.7637,83.8694,43052.0
2023-03-24 09:50:00,87.33,87.66,87.17,87.45,23891.0,83.8598,84.1766,83.7061,83.975,23891.0
2023-03-24 09:55:00,87.53,88.01,87.53,87.84,20842.0,84.0518,84.5127,84.0518,84.3495,20842.0
2023-03-24 10:00:00,87.89,88.18,87.63,87.76,19500.0,84.3975,84.676,84.1478,84.2727,19500.0
2023-03-24 10:05:00,87.74,87.99,87.58,87.7,30776.0,84.2535,84.4935,84.0998,84.2151,30776.0
2023-03-24 10:10:00,87.8,88.37,87.65,88.02,44865.0,84.3111,84.8584,84.167,84.5223,44865.0
2023-03-24 10:15:00,87.98,87.98,87.28,87.49,29404.0,84.4839,84.4839,83.8117,84.0134,29404.0
2023-03-24 10:20:00,87.48,87.49,87.24,87.46,21469.0,84.0038,84.0134,83.7733,83.9846,21469.0
2023-03-24 10:25:00,87.54,88.15,87.54,88.01,12393.0,84.0614,84.6472,84.0614,84.5127,12393.0
2023-03-24 10:30:00,88.09,88.38,87.9,87.98,37686.0,84.5896,84.868,84.4071,84.4839,37686.0
2023-03-24 10:35:00,88.03,88.03,87.6,87.79,17783.0,84.5319,84.5319,84.119,84.3015,17783.0
2023-03-24 10:40:00,87.69,87.7,87.42,87.47,11029.0,84.2055,84.2151,83.9462,83.9942,11029.0
2023-03-24 10:45:00,87.47,87.63,87.25,87.34,15905.0,83.9942,84.1478,83.7829,83.8694,15905.0
2023-03-24 10:50:00,87.35,87.53,87.29,87.36,9246.0,83.879,84.0518,83.8213,83.8886,9246.0
2023-03-24 10:55:00,87.35,87.54,87.28,87.35,19268.0,83.879,84.0614,83.8117,83.879,19268.0
2023-03-24 11:00:00,87.38,87.46,87.2,87.34,18279.0,83.9078,83.9846,83.7349,83.8694,18279.0
2023-03-24 11:05:00,87.39,87.49,87.11,87.15,21985.0,83.9174,84.0134,83.6485,83.6869,21985.0
2023-03-24 11:10:00,87.13,87.14,86.83,86.99,29969.0,83.6677,83.6773,83.3796,83.5333,29969.0
2023-03-24 11:15:00,86.99,87.35,86.93,87.27,14996.0,83.5333,83.879,83.4757,83.8021,14996.0
2023-03-24 11:20:00,87.28,87.61,87.27,87.5,32868.0,83.8117,84.1286,83.8021,84.023,32868.0
2023-03-24 11:25:00,87.51,87.71,87.48,87.57,9103.0,84.0326,84.2247,84.0038,84.0902,9103.0
2023-03-24 11:30:00,87.5,87.56,87.38,87.52,40577.0,84.023,84.0806,83.9078,84.0422,40577.0
2023-03-24 11:35:00,87.57,87.78,87.53,87.57,7072.0,84.0902,84.2919,84.0518,84.0902,7072.0
2023-03-24 11:40:00,87.62,87.72,87.58,87.69,12199.0,84.1382,84.2343,84.0998,84.2055,12199.0
2023-03-24 11:45:00,87.71,88.37,87.71,88.16,28855.0,84.2247,84.8584,84.2247,84.6568,28855.0
2023-03-24 11:50:00,88.18,88.52,88.12,88.42,48915.0,84.676,85.0025,84.6184,84.9064,48915.0
2023-03-24 11:55:00,88.42,88.76,88.42,88.73,54399.0,84.9064,85.2329,84.9064,85.2041,54399.0
2023-03-24 12:00:00,88.8,89.19,88.76,88.91,36248.0,85.2713,85.6458,85.2329,85.377,36248.0
2023-03-24 12:05:00,88.9,88.96,88.56,88.58,16244.0,85.3674,85.425,85.0409,85.0601,16244.0
2023-03-24 12:10:00,88.58,88.84,88.56,88.78,29785.0,85.0601,85.3098,85.0409,85.2521,29785.0
2023-03-24 12:15:00,88.78,88.79,88.24,88.4,17463.0,85.2521,85.2617,84.7336,84.8872,17463.0
2023-03-24 12:20:00,88.42,88.58,88.37,88.56,14134.0,84.9064,85.0601,84.8584,85.0409,14134.0
2023-03-24 12:25:00,88.56,88.73,88.42,88.73,23856.0,85.0409,85.2041,84.9064,85.2041,23856.0
2023-03-24 12:30:00,88.76,88.91,88.71,88.89,20475.0,85.2329,85.377,85.1849,85.3578,20475.0
2023-03-24 12:35:00,88.92,89.24,88.9,89.16,19613.0,85.3866,85.6939,85.3674,85.617,19613.0
2023-03-24 12:40:00,89.2,89.31,89.03,89.28,14318.0,85.6554,85.7611,85.4922,85.7323,14318.0
2023-03-24 12:45:00,89.26,89.62,89.25,89.52,22167.0,85.7131,86.0588,85.7035,85.9627,22167.0
2023-03-24 12:50:00,89.55,89.58,89.22,89.26,19392.0,85.9915,86.0203,85.6747,85.7131,19392.0
2023-03-24 12:55:00,89.29,89.56,89.29,89.33,21841.0,85.7419,86.0011,85.7419,85.7803,21841.0
2023-03-24 13:00:00,89.36,89.48,89.26,89.36,28029.0,85.8091,85.9243,85.7131,85.8091,28029.0
2023-03-24 13:05:00,89.41,89.54,89.37,89.46,33226.0,85.8571,85.9819,85.8187,85.9051,33226.0
2023-03-24 13:10:00,89.46,89.46,89.17,89.28,27791.0,85.9051,85.9051,85.6266,85.7323,27791.0
2023-03-24 13:15:00,89.28,89.37,89.06,89.13,23227.0,85.7323,85.8187,85.521,85.5882,23227.0
2023-03-24 13:20:00,89.13,89.43,89.12,89.39,43580.0,85.5882,85.8763,85.5786,85.8379,43580.0
2023-03-24 13:25:00,89.39,89.8,89.39,89.52,19126.0,85.8379,86.2316,85.8379,85.9627,19126.0
2023-03-24 13:30:00,89.5,89.76,89.49,89.64,11904.0,85.9435,86.1932,85.9339,86.078,11904.0
2023-03-24 13:35:00,89.6,90.01,89.59,89.95,20318.0,86.0396,86.4333,86.03,86.3756,20318.0
2023-03-24 13:40:00,89.95,90.02,89.69,89.79,21933.0,86.3756,86.4429,86.126,86.222,21933.0
2023-03-24 13:45:00,89.8,89.83,89.61,89.61,20352.0,86.2316,86.2604,86.0492,86.0492,20352.0
2023-03-24 13:50:00,89.62,89.7,89.47,89.61,16623.0,86.0588,86.1356,85.9147,86.0492,16623.0
2023-03-24 13:55:00,89.58,89.79,89.54,89.73,15073.0,86.0203,86.222,85.9819,86.1644,15073.0
2023-03-24 14:00:00,89.75,89.94,89.75,89.91,10084.0,86.1836,86.366,86.1836,86.3372,10084.0
2023-03-24 14:05:00,89.95,90.01,89.66,89.99,9631.0,86.3756,86.4333,86.0972,86.4141,9631.0
2023-03-24 14:10:00,90.01,90.08,89.96,90.05,9441.0,86.4333,86.5005,86.3852,86.4717,9441.0
2023-03-24 14:15:00,90.02,90.21,89.97,89.98,16781.0,86.4429,86.6253,86.3949,86.4045,16781.0
2023-03-24 14:20:00,90.05,90.17,89.99,90.06,14858.0,86.4717,86.5869,86.4141,86.4813,14858.0
2023-03-24 14:25:00,90.06,90.18,89.97,90.05,10276.0,86.4813,86.5965,86.3949,86.4717,10276.0
2023-03-24 14:30:00,90.07,90.45,90.05,90.35,24464.0,86.4909,86.8558,86.4717,86.7598,24464.0
2023-03-24 14:35:00,90.37,90.53,90.33,90.48,16651.0,86.779,86.9326,86.7405,86.8846,16651.0
2023-03-24 14:40:00,90.48,90.6,90.4,90.55,17715.0,86.8846,86.9998,86.8078,86.9518,17715.0
2023-03-24 14:45:00,90.56,90.65,90.46,90.5,16405.0,86.9614,87.0478,86.8654,86.9038,16405.0
2023-03-24 14:50:00,90.48,90.49,90.14,90.28,22142.0,86.8846,86.8942,86.5581,86.6925,22142.0
2023-03-24 14:55:00,90.26,90.47,90.18,90.22,16104.0,86.6733,86.875,86.5965,86.6349,16104.0
2023-03-24 15:00:00,90.23,90.24,90.06,90.08,16553.0,86.6445,86.6541,86.4813,86.5005,16553.0
2023-03-24 15:05:00,90.05,90.1,89.97,90.04,12600.0,86.4717,86.5197,86.3949,86.4621,12600.0
2023-03-24 15:10:00,90.02,90.17,89.98,90.01,11758.0,86.4429,86.5869,86.4045,86.4333,11758.0
2023-03-24 15:15:00,90.02,90.35,90.02,90.34,13408.0,86.4429,86.7598,86.4429,86.7501,13408.0
2023-03-24 15:20:00,90.36,90.61,90.36,90.43,19918.0,86.7694,87.0094,86.7694,86.8366,19918.0
2023-03-24 15:25:00,90.38,90.48,90.3,90.45,12604.0,86.7886,86.8846,86.7117,86.8558,12604.0
2023-03-24 15:30:00,90.47,90.58,90.37,90.44,22510.0,86.875,86.9806,86.779,86.8462,22510.0
2023-03-24 15:35:00,90.42,90.54,90.3,90.37,34552.0,86.827,86.9422,86.7117,86.779,34552.0
2023-03-24 15:40:00,90.38,90.47,90.29,90.37,18558.0,86.7886,86.875,86.7021,86.779,18558.0
2023-03-24 15:45:00,90.37,90.42,90.29,90.36,32111.0,86.779,86.827,86.7021,86.7694,32111.0
2023-03-24 15:50:00,90.34,90.5,90.25,90.36,75371.0,86.7501,86.9038,86.6637,86.7694,75371.0
2023-03-24 15:55:00,90.35,90.49,90.19,90.49,96444.0,86.7598,86.8942,86.6061,86.8942,96444.0
2023-03-27 09:30:00,93.28,93.79,93.02,93.12,65591.0,89.5733,90.0631,89.3237,89.4197,65591.0
2023-03-27 09:35:00,93.17,93.22,92.14,92.14,23463.0,89.4677,89.5157,88.4786,88.4786,23463.0
2023-03-27 09:40:00,92.25,92.77,92.15,92.52,14956.0,88.5843,89.0836,88.4882,88.8435,14956.0
2023-03-27 09:45:00,92.54,92.82,92.42,92.42,8300.0,88.8627,89.1316,88.7475,88.7475,8300.0
2023-03-27 09:50:00,92.41,92.47,91.7,91.71,12330.0,88.7379,88.7955,88.0561,88.0657,12330.0
2023-03-27 09:55:00,91.65,91.8,91.24,91.3,14004.0,88.0081,88.1521,87.6144,87.672,14004.0
2023-03-27 10:00:00,91.18,91.29,90.97,91.04,30075.0,87.5568,87.6624,87.3551,87.4223,30075.0
2023-03-27 10:05:00,90.99,90.99,90.69,90.82,16521.0,87.3743,87.3743,87.0862,87.2111,16521.0
2023-03-27 10:10:00,90.82,91.25,90.8,91.04,10751.0,87.2111,87.624,87.1919,87.4223,10751.0
2023-03-27 10:15:00,91.06,91.42,90.96,91.19,42955.0,87.4415,87.7872,87.3455,87.5664,42955.0
2023-03-27 10:20:00,91.26,91.62,91.23,91.23,11293.0,87.6336,87.9793,87.6048,87.6048,11293.0
2023-03-27 10:25:00,91.12,91.21,90.85,90.94,7889.0,87.4992,87.5856,87.2399,87.3263,7889.0
2023-03-27 10:30:00,90.89,90.89,90.63,90.76,16058.0,87.2783,87.2783,87.0286,87.1535,16058.0
2023-03-27 10:35:00,90.72,91.2,90.72,91.14,12616.0,87.115,87.576,87.115,87.5184,12616.0
2023-03-27 10:40:00,91.2,91.2,90.88,90.88,12299.0,87.576,87.576,87.2687,87.2687,12299.0
2023-03-27 10:45:00,90.87,91.26,90.85,91.04,7636.0,87.2591,87.6336,87.2399,87.4223,7636.0
2023-03-27 10:50:00,91.08,91.34,91.04,91.34,24732.0,87.4607,87.7104,87.4223,87.7104,24732.0
2023-03-27 10:55:00,91.34,91.35,90.81,90.88,17519.0,87.7104,87.72,87.2015,87.2687,17519.0
2023-03-27 11:00:00,90.91,91.03,90.76,90.92,6232.0,87.2975,87.4127,87.1535,87.3071,6232.0
2023-03-27 11:05:00,90.91,91.15,90.87,91.03,5521.0,87.2975,87.528,87.2591,87.4127,5521.0
2023-03-27 11:10:00,90.97,91.08,90.95,91.01,14323.0,87.3551,87.4607,87.3359,87.3935,14323.0
2023-03-27 11:15:00,91.0,91.02,90.66,90.72,5280.0,87.3839,87.4031,87.0574,87.115,5280.0
2023-03-27 11:20:00,90.67,90.85,90.67,90.81,8042.0,87.067,87.2399,87.067,87.2015,8042.0
2023-03-27 11:25:00,90.83,91.2,90.83,91.16,12937.0,87.2207,87.576,87.2207,87.5376,12937.0
2023-03-27 11:30:00,91.2,91.24,91.07,91.17,12477.0,87.576,87.6144,87.4511,87.5472,12477.0
2023-03-27 11:35:00,91.21,91.36,91.15,91.36,6318.0,87.5856,87.7296,87.528,87.7296,6318.0
2023-03-27 11:40:00,91.33,91.33,91.12,91.16,12917.0,87.7008,87.7008,87.4992,87.5376,12917.0
2023-03-27 11:45:00,91.16,91.27,91.1,91.24,6903.0,87.5376,87.6432,87.4799,87.6144,6903.0
2023-03-27 11:50:00,91.25,91.38,91.18,91.2,5539.0,87.624,87.7488,87.5568,87.576,5539.0
2023-03-27 11:55:00,91.17,91.28,91.03,91.23,7109.0,87.5472,87.6528,87.4127,87.6048,7109.0
2023-03-27 12:00:00,91.23,91.51,91.2,91.51,9927.0,87.6048,87.8737,87.576,87.8737,9927.0
2023-03-27 12:05:00,91.45,91.45,91.19,91.31,8426.0,87.816,87.816,87.5664,87.6816,8426.0
2023-03-27 12:10:00,91.33,91.49,91.27,91.39,9919.0,87.7008,87.8545,87.6432,87.7584,9919.0
2023-03-27 12:15:00,91.44,91.66,91.41,91.62,6299.0,87.8064,88.0177,87.7776,87.9793,6299.0
2023-03-27 12:20:00,91.61,91.62,91.52,91.59,7644.0,87.9697,87.9793,87.8833,87.9505,7644.0
2023-03-27 12:25:00,91.59,91.61,91.44,91.52,7389.0,87.9505,87.9697,87.8064,87.8833,7389.0
2023-03-27 12:30:00,91.54,91.57,91.44,91.45,6941.0,87.9025,87.9313,87.8064,87.816,6941.0
2023-03-27 12:35:00,91.49,91.64,91.46,91.64,12879.0,87.8545,87.9985,87.8256,87.9985,12879.0
2023-03-27 12:40:00,91.64,91.65,91.37,91.47,25894.0,87.9985,88.0081,87.7392,87.8352,25894.0
2023-03-27 12:45:00,91.55,91.74,91.52,91.7,12020.0,87.9121,88.0945,87.8833,88.0561,12020.0
2023-03-27 12:50:00,91.68,91.8,91.68,91.75,8204.0,88.0369,88.1521,88.0369,88.1041,8204.0
2023-03-27 12:55:00,91.75,91.79,91.62,91.71,10421.0,88.1041,88.1425,87.9793,88.0657,10421.0
2023-03-27 13:00:00,91.77,91.96,91.64,91.91,8429.0,88.1233,88.3058,87.9985,88.2578,8429.0
2023-03-27 13:05:00,91.87,91.93,91.76,91.8,10482.0,88.2194,88.277,88.1137,88.1521,10482.0
2023-03-27 13:10:00,91.78,91.78,91.66,91.7,5884.0,88.1329,88.1329,88.0177,88.0561,5884.0
2023-03-27 13:15:00,91.68,91.74,91.56,91.73,2949.0,88.0369,88.0945,87.9217,88.0849,2949.0
2023-03-27 13:20:00,91.75,91.96,91.73,91.79,8289.0,88.1041,88.3058,88.0849,88.1425,8289.0
2023-03-27 13:25:00,91.79,91.81,91.7,91.76,28991.0,88.1425,88.1617,88.0561,88.1137,28991.0
2023-03-27 13:30:00,91.76,91.89,91.68,91.77,16908.0,88.1137,88.2386,88.0369,88.1233,16908.0
2023-03-27 13:35:00,91.73,91.79,91.61,91.62,6880.0,88.0849,88.1425,87.9697,87.9793,6880.0
2023-03-27 13:40:00,91.65,91.72,91.5,91.62,7241.0,88.0081,88.0753,87.8641,87.9793,7241.0
2023-03-27 13:45:00,91.59,91.75,91.56,91.75,9233.0,87.9505,88.1041,87.9217,88.1041,9233.0
2023-03-27 13:50:00,91.76,91.76,91.61,91.61,32116.0,88.1137,88.1137,87.9697,87.9697,32116.0
2023-03-27 13:55:00,91.61,91.68,91.48,91.51,17250.0,87.9697,88.0369,87.8448,87.8737,17250.0
2023-03-27 14:00:00,91.5,91.56,91.4,91.41,27884.0,87.8641,87.9217,87.768,87.7776,27884.0
2023-03-27 14:05:00,91.37,91.55,91.35,91.46,9530.0,87.7392,87.9121,87.72,87.8256,9530.0
2023-03-27 14:10:00,91.46,91.54,91.44,91.51,4703.0,87.8256,87.9025,87.8064,87.8737,4703.0
2023-03-27 14:15:00,91.49,91.53,91.4,91.48,8602.0,87.8545,87.8929,87.768,87.8448,8602.0
2023-03-27 14:20:00,91.49,91.6,91.48,91.55,21895.0,87.8545,87.9601,87.8448,87.9121,21895.0
2023-03-27 14:25:00,91.57,91.73,91.55,91.73,16109.0,87.9313,88.0849,87.9121,88.0849,16109.0
2023-03-27 14:30:00,91.74,91.96,91.71,91.94,21728.0,88.0945,88.3058,88.0657,88.2866,21728.0
2023-03-27 14:35:00,91.92,92.13,91.9,92.09,17507.0,88.2674,88.469,88.2482,88.4306,17507.0
2023-03-27 14:40:00,92.08,92.08,91.96,91.99,16391.0,88.421,88.421,88.3058,88.3346,16391.0
2023-03-27 14:45:00,92.0,92.05,91.9,91.9,17825.0,88.3442,88.3922,88.2482,88.2482,17825.0
2023-03-27 14:50:00,91.92,91.94,91.8,91.85,10692.0,88.2674,88.2866,88.1521,88.2001,10692.0
2023-03-27 14:55:00,91.89,92.02,91.89,92.0,11740.0,88.2386,88.3634,88.2386,88.3442,11740.0
2023-03-27 15:00:00,92.01,92.15,91.97,91.98,22690.0,88.3538,88.4882,88.3154,88.325,22690.0
2023-03-27 15:05:00,91.98,92.0,91.89,91.95,10701.0,88.325,88.3442,88.2386,88.2962,10701.0
2023-03-27 15:10:00,91.93,92.04,91.9,91.98,22683.0,88.277,88.3826,88.2482,88.325,22683.0
2023-03-27 15:15:00,91.97,92.02,91.88,91.94,20652.0,88.3154,88.3634,88.229,88.2866,20652.0
2023-03-27 15:20:00,91.95,91.99,91.83,91.99,15202.0,88.2962,88.3346,88.1809,88.3346,15202.0
2023-03-27 15:25:00,91.99,92.17,91.95,92.09,21181.0,88.3346,88.5074,88.2962,88.4306,21181.0
2023-03-27 15:30:00,92.11,92.17,91.94,92.01,25179.0,88.4498,88.5074,88.2866,88.3538,25179.0
2023-03-27 15:35:00,92.02,92.06,91.81,91.91,28728.0,88.3634,88.4018,88.1617,88.2578,28728.0
2023-03-27 15:40:00,91.92,91.98,91.83,91.9,30159.0,88.2674,88.325,88.1809,88.2482,30159.0
2023-03-27 15:45:00,91.89,91.95,91.75,91.79,57730.0,88.2386,88.2962,88.1041,88.1425,57730.0
2023-03-27 15:50:00,91.78,91.93,91.58,91.86,89527.0,88.1329,88.277,87.9409,88.2097,89527.0
2023-03-27 15:55:00,91.86,91.86,91.55,91.8,145296.0,88.2097,88.2097,87.9121,88.1521,145296.0
2023-03-28 09:30:00,90.71,91.29,90.69,91.05,38469.0,87.1054,87.6624,87.0862,87.4319,38469.0
2023-03-28 09:35:00,90.97,91.67,90.88,91.66,20750.0,87.3551,88.0273,87.2687,88.0177,20750.0
2023-03-28 09:40:00,91.54,91.84,91.53,91.61,14426.0,87.9025,88.1905,87.8929,87.9697,14426.0
2023-03-28 09:45:00,91.66,91.84,91.32,91.7,9071.0,88.0177,88.1905,87.6912,88.0561,9071.0
2023-03-28 09:50:00,91.76,91.91,91.66,91.87,7211.0,88.1137,88.2578,88.0177,88.2194,7211.0
2023-03-28 09:55:00,91.88,91.98,91.78,91.78,14168.0,88.229,88.325,88.1329,88.1329,14168.0
2023-03-28 10:00:00,91.74,92.01,91.52,91.95,10596.0,88.0945,88.3538,87.8833,88.2962,10596.0
2023-03-28 10:05:00,91.94,92.17,91.89,92.11,8443.0,88.2866,88.5074,88.2386,88.4498,8443.0
2023-03-28 10:10:00,92.09,92.34,92.09,92.31,12749.0,88.4306,88.6707,88.4306,88.6419,12749.0
2023-03-28 10:15:00,92.31,92.39,92.21,92.27,11913.0,88.6419,88.7187,88.5458,88.6035,11913.0
2023-03-28 10:20:00,92.28,92.31,92.16,92.22,8750.0,88.6131,88.6419,88.4978,88.5554,8750.0
2023-03-28 10:25:00,92.19,92.24,92.04,92.18,15492.0,88.5266,88.5746,88.3826,88.517,15492.0
2023-03-28 10:30:00,92.21,92.26,91.73,91.75,10043.0,88.5458,88.5939,88.0849,88.1041,10043.0
2023-03-28 10:35:00,91.82,91.93,91.72,91.91,17437.0,88.1713,88.277,88.0753,88.2578,17437.0
2023-03-28 10:40:00,91.9,91.93,91.81,91.91,6484.0,88.2482,88.277,88.1617,88.2578,6484.0
2023-03-28 10:45:00,91.92,92.13,91.92,92.13,10188.0,88.2674,88.469,88.2674,88.469,10188.0
2023-03-28 10:50:00,92.1,92.1,91.87,91.87,6504.0,88.4402,88.4402,88.2194,88.2194,6504.0
2023-03-28 10:55:00,91.87,91.89,91.68,91.7,10275.0,88.2194,88.2386,88.0369,88.0561,10275.0
2023-03-28 11:00:00,91.72,91.93,91.68,91.75,10583.0,88.0753,88.277,88.0369,88.1041,10583.0
2023-03-28 11:05:00,91.77,91.88,91.62,91.62,3410.0,88.1233,88.229,87.9793,87.9793,3410.0
2023-03-28 11:10:00,91.62,91.72,91.55,91.72,7134.0,87.9793,88.0753,87.9121,88.0753,7134.0
2023-03-28 11:15:00,91.73,91.8,91.64,91.71,14400.0,88.0849,88.1521,87.9985,88.0657,14400.0
2023-03-28 11:20:00,91.73,91.77,91.67,91.69,6303.0,88.0849,88.1233,88.0273,88.0465,6303.0
2023-03-28 11:25:00,91.65,91.68,91.56,91.64,7270.0,88.0081,88.0369,87.9217,87.9985,7270.0
2023-03-28 11:30:00,91.66,91.77,91.63,91.64,15530.0,88.0177,88.1233,87.9889,87.9985,15530.0
2023-03-28 11:35:00,91.63,91.82,91.59,91.75,9110.0,87.9889,88.1713,87.9505,88.1041,9110.0
2023-03-28 11:40:00,91.75,91.77,91.63,91.63,11892.0,88.1041,88.1233,87.9889,87.9889,11892.0
2023-03-28 11:45:00,91.66,91.66,91.44,91.44,19137.0,88.0177,88.0177,87.8064,87.8064,19137.0
2023-03-28 11:50:00,91.46,91.64,91.46,91.57,10574.0,87.8256,87.9985,87.8256,87.9313,10574.0
2023-03-28 11:55:00,91.59,91.64,91.55,91.63,6124.0,87.9505,87.9985,87.9121,87.9889,6124.0
2023-03-28 12:00:00,91.63,91.72,91.61,91.63,8635.0,87.9889,88.0753,87.9697,87.9889,8635.0
2023-03-28 12:05:00,91.62,91.62,91.52,91.58,14000.0,87.9793,87.9793,87.8833,87.9409,14000.0
2023-03-28 12:10:00,91.57,91.72,91.57,91.66,9472.0,87.9313,88.0753,87.9313,88.0177,9472.0
2023-03-28 12:15:00,91.68,91.72,91.52,91.52,7179.0,88.0369,88.0753,87.8833,87.8833,7179.0
2023-03-28 12:20:00,91.49,91.57,91.41,91.41,10938.0,87.8545,87.9313,87.7776,87.7776,10938.0
2023-03-28 12:25:00,91.42,91.52,91.41,91.5,11153.0,87.7872,87.8833,87.7776,87.8641,11153.0
2023-03-28 12:30:00,91.47,91.48,91.38,91.48,3953.0,87.8352,87.8448,87.7488,87.8448,3953.0
2023-03-28 12:35:00,91.45,91.54,91.41,91.52,8500.0,87.816,87.9025,87.7776,87.8833,8500.0
2023-03-28 12:40:00,91.53,91.54,91.45,91.5,8319.0,87.8929,87.9025,87.816,87.8641,8319.0
2023-03-28 12:45:00,91.49,91.6,91.45,91.54,8006.0,87.8545,87.9601,87.816,87.9025,8006.0
2023-03-28 12:50:00,91.52,91.52,91.44,91.5,5525.0,87.8833,87.8833,87.8064,87.8641,5525.0
2023-03-28 12:55:00,91.5,91.5,91.37,91.44,11966.0,87.8641,87.8641,87.7392,87.8064,11966.0
2023-03-28 13:00:00,91.44,91.45,91.27,91.27,12552.0,87.8064,87.816,87.6432,87.6432,12552.0
2023-03-28 13:05:00,91.25,91.33,91.22,91.22,8018.0,87.624,87.7008,87.5952,87.5952,8018.0
2023-03-28 13:10:00,91.24,91.32,91.17,91.22,7975.0,87.6144,87.6912,87.5472,87.5952,7975.0
2023-03-28 13:15:00,91.22,91.23,91.05,91.12,7585.0,87.5952,87.6048,87.4319,87.4992,7585.0
2023-03-28 13:20:00,91.14,91.16,90.99,90.99,15612.0,87.5184,87.5376,87.3743,87.3743,15612.0
2023-03-28 13:25:00,91.01,91.1,91.0,91.08,8253.0,87.3935,87.4799,87.3839,87.4607,8253.0
2023-03-28 13:30:00,91.07,91.14,91.03,91.04,7718.0,87.4511,87.5184,87.4127,87.4223,7718.0
2023-03-28 13:35:00,91.02,91.13,91.01,91.13,11575.0,87.4031,87.5088,87.3935,87.5088,11575.0
2023-03-28 13:40:00,91.14,91.18,91.09,91.12,8564.0,87.5184,87.5568,87.4703,87.4992,8564.0
2023-03-28 13:45:00,91.1,91.16,91.06,91.11,14962.0,87.4799,87.5376,87.4415,87.4896,14962.0
2023-03-28 13:50:00,91.12,91.17,91.06,91.17,7551.0,87.4992,87.5472,87.4415,87.5472,7551.0
2023-03-28 13:55:00,91.19,91.19,91.07,91.14,11290.0,87.5664,87.5664,87.4511,87.5184,11290.0
2023-03-28 14:00:00,91.11,91.23,91.11,91.23,12553.0,87.4896,87.6048,87.4896,87.6048,12553.0
2023-03-28 14:05:00,91.24,91.38,91.24,91.38,8996.0,87.6144,87.7488,87.6144,87.7488,8996.0
2023-03-28 14:10:00,91.39,91.45,91.34,91.43,14566.0,87.7584,87.816,87.7104,87.7968,14566.0
2023-03-28 14:15:00,91.45,91.52,91.44,91.47,12247.0,87.816,87.8833,87.8064,87.8352,12247.0
2023-03-28 14:20:00,91.45,91.51,91.41,91.43,10623.0,87.816,87.8737,87.7776,87.7968,10623.0
2023-03-28 14:25:00,91.46,91.54,91.45,91.51,13794.0,87.8256,87.9025,87.816,87.8737,13794.0
2023-03-28 14:30:00,91.5,91.5,91.44,91.45,7885.0,87.8641,87.8641,87.8064,87.816,7885.0
2023-03-28 14:35:00,91.45,91.52,91.41,91.47,17579.0,87.816,87.8833,87.7776,87.8352,17579.0
2023-03-28 14:40:00,91.47,91.53,91.46,91.5,9618.0,87.8352,87.8929,87.8256,87.8641,9618.0
2023-03-28 14:45:00,91.53,91.71,91.53,91.59,17076.0,87.8929,88.0657,87.8929,87.9505,17076.0
2023-03-28 14:50:00,91.61,91.66,91.56,91.56,16536.0,87.9697,88.0177,87.9217,87.9217,16536.0
2023-03-28 14:55:00,91.56,91.62,91.55,91.62,12223.0,87.9217,87.9793,87.9121,87.9793,12223.0
2023-03-28 15:00:00,91.62,91.68,91.56,91.6,11219.0,87.9793,88.0369,87.9217,87.9601,11219.0
2023-03-28 15:05:00,91.58,91.68,91.57,91.64,6307.0,87.9409,88.0369,87.9313,87.9985,6307.0
2023-03-28 15:10:00,91.65,91.68,91.54,91.55,15645.0,88.0081,88.0369,87.9025,87.9121,15645.0
2023-03-28 15:15:00,91.56,91.58,91.45,91.49,17860.0,87.9217,87.9409,87.816,87.8545,17860.0
2023-03-28 15:20:00,91.48,91.54,91.39,91.42,17498.0,87.8448,87.9025,87.7584,87.7872,17498.0
2023-03-28 15:25:00,91.43,91.51,91.33,91.38,14964.0,87.7968,87.8737,87.7008,87.7488,14964.0
2023-03-28 15:30:00,91.35,91.39,91.23,91.39,17362.0,87.72,87.7584,87.6048,87.7584,17362.0
2023-03-28 15:35:00,91.4,91.51,91.34,91.4,25395.0,87.768,87.8737,87.7104,87.768,25395.0
2023-03-28 15:40:00,91.4,91.45,91.28,91.31,21156.0,87.768,87.816,87.6528,87.6816,21156.0
2023-03-28 15:45:00,91.3,91.31,91.18,91.25,33167.0,87.672,87.6816,87.5568,87.624,33167.0
2023-03-28 15:50:00,91.24,91.43,91.19,91.33,67102.0,87.6144,87.7968,87.5664,87.7008,67102.0
2023-03-28 15:55:00,91.33,91.33,91.08,91.12,166115.0,87.7008,87.7008,87.4607,87.4992,166115.0
2023-03-29 09:30:00,92.88,93.01,92.28,92.51,38822.0,89.1892,89.3141,88.6131,88.8339,38822.0
2023-03-29 09:35:00,92.51,93.12,92.51,93.12,13863.0,88.8339,89.4197,88.8339,89.4197,13863.0
2023-03-29 09:40:00,93.08,93.47,92.98,93.25,12266.0,89.3813,89.7558,89.2852,89.5445,12266.0
2023-03-29 09:45:00,93.25,93.37,92.8,92.84,25276.0,89.5445,89.6597,89.1124,89.1508,25276.0
2023-03-29 09:50:00,92.87,93.12,92.78,92.84,43365.0,89.1796,89.4197,89.0932,89.1508,43365.0
2023-03-29 09:55:00,92.85,92.85,92.48,92.61,20904.0,89.1604,89.1604,88.8051,88.9299,20904.0
2023-03-29 10:00:00,92.64,92.8,92.63,92.77,13861.0,88.9588,89.1124,88.9492,89.0836,13861.0
2023-03-29 10:05:00,92.81,92.83,92.54,92.69,12511.0,89.122,89.1412,88.8627,89.0068,12511.0
2023-03-29 10:10:00,92.71,92.71,92.44,92.48,13864.0,89.026,89.026,88.7667,88.8051,13864.0
2023-03-29 10:15:00,92.47,92.83,92.39,92.7,59580.0,88.7955,89.1412,88.7187,89.0164,59580.0
2023-03-29 10:20:00,92.69,92.71,92.55,92.61,18707.0,89.0068,89.026,88.8723,88.9299,18707.0
2023-03-29 10:25:00,92.6,92.8,92.56,92.64,15662.0,88.9203,89.1124,88.8819,88.9588,15662.0
2023-03-29 10:30:00,92.65,92.97,92.64,92.77,22449.0,88.9684,89.2756,88.9588,89.0836,22449.0
2023-03-29 10:35:00,92.79,92.89,92.69,92.75,18204.0,89.1028,89.1988,89.0068,89.0644,18204.0
2023-03-29 10:40:00,92.73,92.75,92.46,92.48,24835.0,89.0452,89.0644,88.7859,88.8051,24835.0
2023-03-29 10:45:00,92.45,92.48,92.26,92.44,20824.0,88.7763,88.8051,88.5939,88.7667,20824.0
2023-03-29 10:50:00,92.45,92.64,92.41,92.44,10460.0,88.7763,88.9588,88.7379,88.7667,10460.0
2023-03-29 10:55:00,92.43,92.61,92.4,92.55,21811.0,88.7571,88.9299,88.7283,88.8723,21811.0
2023-03-29 11:00:00,92.57,92.86,92.57,92.82,11705.0,88.8915,89.17,88.8915,89.1316,11705.0
2023-03-29 11:05:00,92.85,92.86,92.68,92.75,12062.0,89.1604,89.17,88.9972,89.0644,12062.0
2023-03-29 11:10:00,92.72,92.77,92.66,92.74,7666.0,89.0356,89.0836,88.978,89.0548,7666.0
2023-03-29 11:15:00,92.72,92.86,92.68,92.69,11837.0,89.0356,89.17,88.9972,89.0068,11837.0
2023-03-29 11:20:00,92.68,92.79,92.65,92.69,8985.0,88.9972,89.1028,88.9684,89.0068,8985.0
2023-03-29 11:25:00,92.75,92.75,92.65,92.74,8525.0,89.0644,89.0644,88.9684,89.0548,8525.0
2023-03-29 11:30:00,92.76,92.92,92.74,92.79,10060.0,89.074,89.2276,89.0548,89.1028,10060.0
2023-03-29 11:35:00,92.8,92.89,92.75,92.85,9646.0,89.1124,89.1988,89.0644,89.1604,9646.0
2023-03-29 11:40:00,92.84,92.85,92.78,92.79,8237.0,89.1508,89.1604,89.0932,89.1028,8237.0
2023-03-29 11:45:00,92.8,92.93,92.8,92.88,15843.0,89.1124,89.2372,89.1124,89.1892,15843.0
2023-03-29 11:50:00,92.87,92.99,92.76,92.99,8104.0,89.1796,89.2948,89.074,89.2948,8104.0
2023-03-29 11:55:00,92.99,93.11,92.97,93.08,12949.0,89.2948,89.4101,89.2756,89.3813,12949.0
2023-03-29 12:00:00,93.06,93.16,92.96,92.99,49486.0,89.3621,89.4581,89.266,89.2948,49486.0
2023-03-29 12:05:00,92.97,93.06,92.88,93.01,17715.0,89.2756,89.3621,89.1892,89.3141,17715.0
2023-03-29 12:10:00,93.0,93.15,92.93,93.15,18440.0,89.3044,89.4485,89.2372,89.4485,18440.0
2023-03-29 12:15:00,93.13,93.25,93.09,93.24,6001.0,89.4293,89.5445,89.3909,89.5349,6001.0
2023-03-29 12:20:00,93.22,93.32,93.2,93.24,10026.0,89.5157,89.6117,89.4965,89.5349,10026.0
2023-03-29 12:25:00,93.21,93.33,93.19,93.29,11074.0,89.5061,89.6213,89.4869,89.5829,11074.0
2023-03-29 12:30:00,93.3,93.56,93.29,93.36,18687.0,89.5925,89.8422,89.5829,89.6501,18687.0
2023-03-29 12:35:00,93.35,93.47,93.35,93.36,6903.0,89.6405,89.7558,89.6405,89.6501,6903.0
2023-03-29 12:40:00,93.34,93.34,93.15,93.2,6613.0,89.6309,89.6309,89.4485,89.4965,6613.0
2023-03-29 12:45:00,93.19,93.31,93.19,93.22,6365.0,89.4869,89.6021,89.4869,89.5157,6365.0
2023-03-29 12:50:00,93.21,93.35,93.15,93.34,32115.0,89.5061,89.6405,89.4485,89.6309,32115.0
2023-03-29 12:55:00,93.36,93.42,93.2,93.26,12155.0,89.6501,89.7078,89.4965,89.5541,12155.0
2023-03-29 13:00:00,93.24,93.24,93.07,93.17,14164.0,89.5349,89.5349,89.3717,89.4677,14164.0
2023-03-29 13:05:00,93.16,93.27,93.12,93.23,5820.0,89.4581,89.5637,89.4197,89.5253,5820.0
2023-03-29 13:10:00,93.24,93.33,93.18,93.21,13527.0,89.5349,89.6213,89.4773,89.5061,13527.0
2023-03-29 13:15:00,93.2,93.44,93.2,93.35,30173.0,89.4965,89.727,89.4965,89.6405,30173.0
2023-03-29 13:20:00,93.36,93.41,93.33,93.35,8607.0,89.6501,89.6982,89.6213,89.6405,8607.0
2023-03-29 13:25:00,93.33,93.4,93.32,93.4,9234.0,89.6213,89.6886,89.6117,89.6886,9234.0
2023-03-29 13:30:00,93.4,93.41,93.29,93.3,10680.0,89.6886,89.6982,89.5829,89.5925,10680.0
2023-03-29 13:35:00,93.32,93.33,93.18,93.2,23310.0,89.6117,89.6213,89.4773,89.4965,23310.0
2023-03-29 13:40:00,93.2,93.29,93.2,93.28,7766.0,89.4965,89.5829,89.4965,89.5733,7766.0
2023-03-29 13:45:00,93.29,93.32,93.26,93.29,6448.0,89.5829,89.6117,89.5541,89.5829,6448.0
2023-03-29 13:50:00,93.27,93.38,93.25,93.33,7548.0,89.5637,89.6693,89.5445,89.6213,7548.0
2023-03-29 13:55:00,93.35,93.36,93.27,93.28,6899.0,89.6405,89.6501,89.5637,89.5733,6899.0
2023-03-29 14:00:00,93.26,93.3,93.2,93.21,13618.0,89.5541,89.5925,89.4965,89.5061,13618.0
2023-03-29 14:05:00,93.22,93.34,93.2,93.28,14804.0,89.5157,89.6309,89.4965,89.5733,14804.0
2023-03-29 14:10:00,93.3,93.34,93.27,93.29,4458.0,89.5925,89.6309,89.5637,89.5829,4458.0
2023-03-29 14:15:00,93.27,93.27,93.09,93.12,13144.0,89.5637,89.5637,89.3909,89.4197,13144.0
2023-03-29 14:20:00,93.12,93.25,93.1,93.16,7889.0,89.4197,89.5445,89.4005,89.4581,7889.0
2023-03-29 14:25:00,93.14,93.2,93.13,93.17,5974.0,89.4389,89.4965,89.4293,89.4677,5974.0
2023-03-29 14:30:00,93.19,93.28,93.18,93.2,9634.0,89.4869,89.5733,89.4773,89.4965,9634.0
2023-03-29 14:35:00,93.2,93.29,93.19,93.22,17656.0,89.4965,89.5829,89.4869,89.5157,17656.0
2023-03-29 14:40:00,93.22,93.26,93.2,93.23,13540.0,89.5157,89.5541,89.4965,89.5253,13540.0
2023-03-29 14:45:00,93.22,93.35,93.19,93.32,24858.0,89.5157,89.6405,89.4869,89.6117,24858.0
2023-03-29 14:50:00,93.32,93.35,93.2,93.34,16896.0,89.6117,89.6405,89.4965,89.6309,16896.0
2023-03-29 14:55:00,93.35,93.41,93.32,93.39,10229.0,89.6405,89.6982,89.6117,89.679,10229.0
2023-03-29 15:00:00,93.4,93.43,93.03,93.18,38230.0,89.6886,89.7174,89.3333,89.4773,38230.0
2023-03-29 15:05:00,93.21,93.24,93.05,93.24,10425.0,89.5061,89.5349,89.3525,89.5349,10425.0
2023-03-29 15:10:00,93.22,93.35,93.19,93.29,9584.0,89.5157,89.6405,89.4869,89.5829,9584.0
2023-03-29 15:15:00,93.26,93.57,93.25,93.55,13110.0,89.5541,89.8518,89.5445,89.8326,13110.0
2023-03-29 15:20:00,93.53,93.65,93.49,93.57,12528.0,89.8134,89.9286,89.775,89.8518,12528.0
2023-03-29 15:25:00,93.58,93.69,93.54,93.67,15481.0,89.8614,89.967,89.823,89.9478,15481.0
2023-03-29 15:30:00,93.65,93.66,93.55,93.62,20246.0,89.9286,89.9382,89.8326,89.8998,20246.0
2023-03-29 15:35:00,93.59,93.59,93.48,93.54,14319.0,89.871,89.871,89.7654,89.823,14319.0
2023-03-29 15:40:00,93.53,93.82,93.52,93.8,39876.0,89.8134,90.0919,89.8038,90.0727,39876.0
2023-03-29 15:45:00,93.79,93.99,93.75,93.99,46847.0,90.0631,90.2551,90.0246,90.2551,46847.0
2023-03-29 15:50:00,93.98,94.05,93.85,94.02,105313.0,90.2455,90.3127,90.1207,90.2839,105313.0
2023-03-29 15:55:00,94.03,94.24,93.99,94.12,193981.0,90.2935,90.4952,90.2551,90.3799,193981.0
2023-03-30 09:30:00,95.52,95.89,95.36,95.41,38206.0,91.7243,92.0796,91.5707,91.6187,38206.0
2023-03-30 09:35:00,95.41,95.82,95.27,95.71,19455.0,91.6187,92.0124,91.4842,91.9068,19455.0
2023-03-30 09:40:00,95.73,96.32,95.62,96.23,46068.0,91.926,92.4925,91.8203,92.4061,46068.0
2023-03-30 09:45:00,96.22,96.29,95.94,95.94,58328.0,92.3965,92.4637,92.1276,92.1276,58328.0
2023-03-30 09:50:00,95.95,96.0,95.58,95.71,49710.0,92.1372,92.1852,91.7819,91.9068,49710.0
2023-03-30 09:55:00,95.71,95.98,95.58,95.89,44697.0,91.9068,92.166,91.7819,92.0796,44697.0
2023-03-30 10:00:00,95.9,96.0,95.31,95.31,49859.0,92.0892,92.1852,91.5227,91.5227,49859.0
2023-03-30 10:05:00,95.29,95.66,95.14,95.58,46079.0,91.5035,91.8587,91.3594,91.7819,46079.0
2023-03-30 10:10:00,95.56,95.61,95.22,95.3,47856.0,91.7627,91.8107,91.4362,91.5131,47856.0
2023-03-30 10:15:00,95.27,95.55,95.24,95.38,42044.0,91.4842,91.7531,91.4554,91.5899,42044.0
2023-03-30 10:20:00,95.41,95.52,95.27,95.31,25333.0,91.6187,91.7243,91.4842,91.5227,25333.0
2023-03-30 10:25:00,95.29,95.53,95.2,95.53,31702.0,91.5035,91.7339,91.417,91.7339,31702.0
2023-03-30 10:30:00,95.55,95.78,95.45,95.45,35248.0,91.7531,91.974,91.6571,91.6571,35248.0
2023-03-30 10:35:00,95.45,95.77,95.3,95.77,29578.0,91.6571,91.9644,91.5131,91.9644,29578.0
2023-03-30 10:40:00,95.8,95.81,95.59,95.68,38211.0,91.9932,92.0028,91.7915,91.878,38211.0
2023-03-30 10:45:00,95.68,95.73,95.51,95.6,28130.0,91.878,91.926,91.7147,91.8011,28130.0
2023-03-30 10:50:00,95.58,95.65,95.48,95.58,32184.0,91.7819,91.8491,91.6859,91.7819,32184.0
2023-03-30 10:55:00,95.58,95.6,95.34,95.35,38171.0,91.7819,91.8011,91.5515,91.5611,38171.0
2023-03-30 11:00:00,95.34,95.35,95.12,95.27,23250.0,91.5515,91.5611,91.3402,91.4842,23250.0
2023-03-30 11:05:00,95.28,95.29,95.04,95.08,27864.0,91.4938,91.5035,91.2634,91.3018,27864.0
2023-03-30 11:10:00,95.07,95.17,94.73,94.74,22280.0,91.2922,91.3882,90.9657,90.9753,22280.0
2023-03-30 11:15:00,94.75,94.91,94.51,94.86,25277.0,90.9849,91.1386,90.7544,91.0905,25277.0
2023-03-30 11:20:00,94.86,95.01,94.82,94.99,10832.0,91.0905,91.2346,91.0521,91.2154,10832.0
2023-03-30 11:25:00,95.0,95.06,94.93,94.96,6412.0,91.225,91.2826,91.1578,91.1866,6412.0
2023-03-30 11:30:00,94.95,94.96,94.82,94.88,11019.0,91.177,91.1866,91.0521,91.1097,11019.0
2023-03-30 11:35:00,94.89,94.97,94.88,94.91,7118.0,91.1193,91.1962,91.1097,91.1386,7118.0
2023-03-30 11:40:00,94.91,95.01,94.84,94.85,11887.0,91.1386,91.2346,91.0713,91.0809,11887.0
2023-03-30 11:45:00,94.8,94.8,94.47,94.47,16843.0,91.0329,91.0329,90.716,90.716,16843.0
2023-03-30 11:50:00,94.47,94.62,94.47,94.62,10941.0,90.716,90.8601,90.716,90.8601,10941.0
2023-03-30 11:55:00,94.63,94.72,94.6,94.64,8663.0,90.8697,90.9561,90.8409,90.8793,8663.0
2023-03-30 12:00:00,94.63,94.67,94.49,94.61,12296.0,90.8697,90.9081,90.7352,90.8505,12296.0
2023-03-30 12:05:00,94.61,94.69,94.55,94.63,7740.0,90.8505,90.9273,90.7929,90.8697,7740.0
2023-03-30 12:10:00,94.63,94.63,94.49,94.53,7592.0,90.8697,90.8697,90.7352,90.7737,7592.0
2023-03-30 12:15:00,94.52,94.52,94.36,94.39,8951.0,90.764,90.764,90.6104,90.6392,8951.0
2023-03-30 12:20:00,94.42,94.49,94.35,94.37,9683.0,90.668,90.7352,90.6008,90.62,9683.0
2023-03-30 12:25:00,94.39,94.42,94.28,94.28,7004.0,90.6392,90.668,90.5336,90.5336,7004.0
2023-03-30 12:30:00,94.26,94.26,94.13,94.16,13305.0,90.5144,90.5144,90.3895,90.4184,13305.0
2023-03-30 12:35:00,94.14,94.14,94.0,94.07,17373.0,90.3991,90.3991,90.2647,90.3319,17373.0
2023-03-30 12:40:00,94.05,94.09,93.95,93.99,17147.0,90.3127,90.3511,90.2167,90.2551,17147.0
2023-03-30 12:45:00,94.02,94.09,94.0,94.05,9984.0,90.2839,90.3511,90.2647,90.3127,9984.0
2023-03-30 12:50:00,94.05,94.34,94.05,94.32,9589.0,90.3127,90.5912,90.3127,90.572,9589.0
2023-03-30 12:55:00,94.32,94.32,94.17,94.17,6241.0,90.572,90.572,90.428,90.428,6241.0
2023-03-30 13:00:00,94.15,94.49,94.14,94.44,9725.0,90.4088,90.7352,90.3991,90.6872,9725.0
2023-03-30 13:05:00,94.47,94.47,94.3,94.3,5025.0,90.716,90.716,90.5528,90.5528,5025.0
2023-03-30 13:10:00,94.3,94.38,94.24,94.37,7048.0,90.5528,90.6296,90.4952,90.62,7048.0
2023-03-30 13:15:00,94.37,94.43,94.35,94.35,9857.0,90.62,90.6776,90.6008,90.6008,9857.0
2023-03-30 13:20:00,94.34,94.47,94.33,94.38,17788.0,90.5912,90.716,90.5816,90.6296,17788.0
2023-03-30 13:25:00,94.35,94.4,94.32,94.35,10405.0,90.6008,90.6488,90.572,90.6008,10405.0
2023-03-30 13:30:00,94.37,94.42,94.3,94.35,22075.0,90.62,90.668,90.5528,90.6008,22075.0
2023-03-30 13:35:00,94.34,94.35,94.2,94.24,25612.0,90.5912,90.6008,90.4568,90.4952,25612.0
2023-03-30 13:40:00,94.23,94.23,94.11,94.19,23767.0,90.4856,90.4856,90.3703,90.4472,23767.0
2023-03-30 13:45:00,94.19,94.2,94.0,94.15,10418.0,90.4472,90.4568,90.2647,90.4088,10418.0
2023-03-30 13:50:00,94.17,94.19,94.06,94.09,5910.0,90.428,90.4472,90.3223,90.3511,5910.0
2023-03-30 13:55:00,94.09,94.22,94.06,94.18,8774.0,90.3511,90.476,90.3223,90.4376,8774.0
2023-03-30 14:00:00,94.17,94.19,94.1,94.15,7147.0,90.428,90.4472,90.3607,90.4088,7147.0
2023-03-30 14:05:00,94.17,94.17,94.07,94.07,8079.0,90.428,90.428,90.3319,90.3319,8079.0
2023-03-30 14:10:00,94.09,94.09,93.98,94.06,9197.0,90.3511,90.3511,90.2455,90.3223,9197.0
2023-03-30 14:15:00,94.06,94.2,94.05,94.09,8684.0,90.3223,90.4568,90.3127,90.3511,8684.0
2023-03-30 14:20:00,94.11,94.22,94.08,94.2,7794.0,90.3703,90.476,90.3415,90.4568,7794.0
2023-03-30 14:25:00,94.2,94.23,94.15,94.17,6273.0,90.4568,90.4856,90.4088,90.428,6273.0
2023-03-30 14:30:00,94.18,94.27,94.18,94.25,17296.0,90.4376,90.524,90.4376,90.5048,17296.0
2023-03-30 14:35:00,94.26,94.3,94.03,94.05,22101.0,90.5144,90.5528,90.2935,90.3127,22101.0
2023-03-30 14:40:00,94.08,94.1,94.01,94.02,10353.0,90.3415,90.3607,90.2743,90.2839,10353.0
2023-03-30 14:45:00,94.03,94.17,94.02,94.15,9059.0,90.2935,90.428,90.2839,90.4088,9059.0
2023-03-30 14:50:00,94.16,94.28,94.08,94.25,9893.0,90.4184,90.5336,90.3415,90.5048,9893.0
2023-03-30 14:55:00,94.24,94.34,94.24,94.3,10802.0,90.4952,90.5912,90.4952,90.5528,10802.0
2023-03-30 15:00:00,94.33,94.35,94.28,94.28,8465.0,90.5816,90.6008,90.5336,90.5336,8465.0
2023-03-30 15:05:00,94.31,94.31,94.11,94.15,16449.0,90.5624,90.5624,90.3703,90.4088,16449.0
2023-03-30 15:10:00,94.14,94.28,94.1,94.23,10018.0,90.3991,90.5336,90.3607,90.4856,10018.0
2023-03-30 15:15:00,94.23,94.23,94.14,94.18,9147.0,90.4856,90.4856,90.3991,90.4376,9147.0
2023-03-30 15:20:00,94.17,94.21,94.02,94.18,95276.0,90.428,90.4664,90.2839,90.4376,95276.0
2023-03-30 15:25:00,94.18,94.23,94.13,94.13,36809.0,90.4376,90.4856,90.3895,90.3895,36809.0
2023-03-30 15:30:00,94.12,94.21,94.04,94.05,40388.0,90.3799,90.4664,90.3031,90.3127,40388.0
2023-03-30 15:35:00,94.05,94.25,94.02,94.23,70113.0,90.3127,90.5048,90.2839,90.4856,70113.0
2023-03-30 15:40:00,94.25,94.33,94.14,94.22,32019.0,90.5048,90.5816,90.3991,90.476,32019.0
2023-03-30 15:45:00,94.21,94.24,94.16,94.2,45406.0,90.4664,90.4952,90.4184,90.4568,45406.0
2023-03-30 15:50:00,94.2,94.25,94.11,94.14,126461.0,90.4568,90.5048,90.3703,90.3991,126461.0
2023-03-30 15:55:00,94.15,94.22,94.12,94.16,176244.0,90.4088,90.476,90.3799,90.4184,176244.0
2023-03-31 09:30:00,94.94,95.39,94.58,94.59,29389.0,91.1674,91.5995,90.8217,90.8313,29389.0
2023-03-31 09:35:00,94.58,94.8,94.52,94.61,16245.0,90.8217,91.0329,90.764,90.8505,16245.0
2023-03-31 09:40:00,94.66,94.66,94.22,94.22,5777.0,90.8985,90.8985,90.476,90.476,5777.0
2023-03-31 09:45:00,94.22,94.6,94.21,94.32,8492.0,90.476,90.8409,90.4664,90.572,8492.0
2023-03-31 09:50:00,94.36,94.46,94.15,94.19,4190.0,90.6104,90.7064,90.4088,90.4472,4190.0
2023-03-31 09:55:00,94.2,94.36,94.07,94.2,11825.0,90.4568,90.6104,90.3319,90.4568,11825.0
2023-03-31 10:00:00,94.2,94.39,94.14,94.27,10522.0,90.4568,90.6392,90.3991,90.524,10522.0
2023-03-31 10:05:00,94.25,94.28,94.12,94.17,7923.0,90.5048,90.5336,90.3799,90.428,7923.0
2023-03-31 10:10:00,94.17,94.26,94.02,94.18,7939.0,90.428,90.5144,90.2839,90.4376,7939.0
2023-03-31 10:15:00,94.17,94.35,94.13,94.25,15620.0,90.428,90.6008,90.3895,90.5048,15620.0
2023-03-31 10:20:00,94.27,94.42,94.23,94.29,14437.0,90.524,90.668,90.4856,90.5432,14437.0
2023-03-31 10:25:00,94.28,94.57,94.23,94.53,26256.0,90.5336,90.8121,90.4856,90.7737,26256.0
2023-03-31 10:30:00,94.49,94.68,94.47,94.55,11745.0,90.7352,90.9177,90.716,90.7929,11745.0
2023-03-31 10:35:00,94.55,94.64,94.33,94.37,11814.0,90.7929,90.8793,90.5816,90.62,11814.0
2023-03-31 10:40:00,94.38,94.43,94.32,94.43,25458.0,90.6296,90.6776,90.572,90.6776,25458.0
2023-03-31 10:45:00,94.42,94.62,94.32,94.62,15577.0,90.668,90.8601,90.572,90.8601,15577.0
2023-03-31 10:50:00,94.62,94.71,94.35,94.66,15607.0,90.8601,90.9465,90.6008,90.8985,15607.0
2023-03-31 10:55:00,94.69,94.88,94.68,94.86,15084.0,90.9273,91.1097,90.9177,91.0905,15084.0
2023-03-31 11:00:00,94.86,94.89,94.72,94.83,13306.0,91.0905,91.1193,90.9561,91.0617,13306.0
2023-03-31 11:05:00,94.77,94.87,94.72,94.84,7003.0,91.0041,91.1001,90.9561,91.0713,7003.0
2023-03-31 11:10:00,94.83,94.96,94.81,94.96,8697.0,91.0617,91.1866,91.0425,91.1866,8697.0
2023-03-31 11:15:00,94.98,95.19,94.91,95.18,9870.0,91.2058,91.4074,91.1386,91.3978,9870.0
2023-03-31 11:20:00,95.16,95.35,95.07,95.33,8771.0,91.3786,91.5611,91.2922,91.5419,8771.0
2023-03-31 11:25:00,95.35,95.43,95.25,95.26,8374.0,91.5611,91.6379,91.465,91.4746,8374.0
2023-03-31 11:30:00,95.27,95.37,95.17,95.19,11379.0,91.4842,91.5803,91.3882,91.4074,11379.0
2023-03-31 11:35:00,95.22,95.27,95.12,95.14,7893.0,91.4362,91.4842,91.3402,91.3594,7893.0
2023-03-31 11:40:00,95.17,95.18,95.07,95.08,13119.0,91.3882,91.3978,91.2922,91.3018,13119.0
2023-03-31 11:45:00,95.06,95.1,94.97,95.04,11981.0,91.2826,91.321,91.1962,91.2634,11981.0
2023-03-31 11:50:00,95.04,95.16,95.0,95.04,20245.0,91.2634,91.3786,91.225,91.2634,20245.0
2023-03-31 11:55:00,95.04,95.1,95.01,95.08,8908.0,91.2634,91.321,91.2346,91.3018,8908.0
2023-03-31 12:00:00,95.08,95.38,95.07,95.38,9878.0,91.3018,91.5899,91.2922,91.5899,9878.0
2023-03-31 12:05:00,95.36,95.38,95.22,95.25,5739.0,91.5707,91.5899,91.4362,91.465,5739.0
2023-03-31 12:10:00,95.27,95.32,95.22,95.28,9067.0,91.4842,91.5323,91.4362,91.4938,9067.0
2023-03-31 12:15:00,95.28,95.47,95.27,95.31,10091.0,91.4938,91.6763,91.4842,91.5227,10091.0
2023-03-31 12:20:00,95.36,95.51,95.35,95.48,22694.0,91.5707,91.7147,91.5611,91.6859,22694.0
2023-03-31 12:25:00,95.45,95.64,95.45,95.51,34261.0,91.6571,91.8395,91.6571,91.7147,34261.0
2023-03-31 12:30:00,95.52,95.52,95.31,95.34,17954.0,91.7243,91.7243,91.5227,91.5515,17954.0
2023-03-31 12:35:00,95.35,95.47,95.34,95.39,23642.0,91.5611,91.6763,91.5515,91.5995,23642.0
2023-03-31 12:40:00,95.42,95.54,95.42,95.48,12352.0,91.6283,91.7435,91.6283,91.6859,12352.0
2023-03-31 12:45:00,95.5,95.54,95.38,95.53,12473.0,91.7051,91.7435,91.5899,91.7339,12473.0
2023-03-31 12:50:00,95.54,95.56,95.42,95.43,7628.0,91.7435,91.7627,91.6283,91.6379,7628.0
2023-03-31 12:55:00,95.41,95.6,95.4,95.6,10698.0,91.6187,91.8011,91.6091,91.8011,10698.0
2023-03-31 13:00:00,95.6,95.7,95.59,95.66,13342.0,91.8011,91.8972,91.7915,91.8587,13342.0
2023-03-31 13:05:00,95.67,95.77,95.6,95.72,13264.0,91.8684,91.9644,91.8011,91.9164,13264.0
2023-03-31 13:10:00,95.72,95.77,95.66,95.72,11354.0,91.9164,91.9644,91.8587,91.9164,11354.0
2023-03-31 13:15:00,95.7,95.74,95.56,95.64,25390.0,91.8972,91.9356,91.7627,91.8395,25390.0
2023-03-31 13:20:00,95.64,95.68,95.58,95.67,14649.0,91.8395,91.878,91.7819,91.8684,14649.0
2023-03-31 13:25:00,95.68,95.71,95.61,95.69,17438.0,91.878,91.9068,91.8107,91.8876,17438.0
2023-03-31 13:30:00,95.66,95.66,95.45,95.49,8269.0,91.8587,91.8587,91.6571,91.6955,8269.0
2023-03-31 13:35:00,95.43,95.44,95.34,95.42,5892.0,91.6379,91.6475,91.5515,91.6283,5892.0
2023-03-31 13:40:00,95.43,95.51,95.4,95.42,6733.0,91.6379,91.7147,91.6091,91.6283,6733.0
2023-03-31 13:45:00,95.41,95.44,95.37,95.39,2833.0,91.6187,91.6475,91.5803,91.5995,2833.0
2023-03-31 13:50:00,95.39,95.44,95.33,95.37,5195.0,91.5995,91.6475,91.5419,91.5803,5195.0
2023-03-31 13:55:00,95.36,95.48,95.29,95.43,6712.0,91.5707,91.6859,91.5035,91.6379,6712.0
2023-03-31 14:00:00,95.44,95.55,95.44,95.55,5090.0,91.6475,91.7531,91.6475,91.7531,5090.0
2023-03-31 14:05:00,95.55,95.63,95.54,95.59,8299.0,91.7531,91.8299,91.7435,91.7915,8299.0
2023-03-31 14:10:00,95.59,95.62,95.54,95.55,7319.0,91.7915,91.8203,91.7435,91.7531,7319.0
2023-03-31 14:15:00,95.54,95.54,95.48,95.51,8652.0,91.7435,91.7435,91.6859,91.7147,8652.0
2023-03-31 14:20:00,95.5,95.52,95.38,95.41,7656.0,91.7051,91.7243,91.5899,91.6187,7656.0
2023-03-31 14:25:00,95.41,95.46,95.32,95.41,11457.0,91.6187,91.6667,91.5323,91.6187,11457.0
2023-03-31 14:30:00,95.41,95.42,95.31,95.4,9502.0,91.6187,91.6283,91.5227,91.6091,9502.0
2023-03-31 14:35:00,95.39,95.44,95.35,95.42,9680.0,91.5995,91.6475,91.5611,91.6283,9680.0
2023-03-31 14:40:00,95.42,95.57,95.42,95.54,11098.0,91.6283,91.7723,91.6283,91.7435,11098.0
2023-03-31 14:45:00,95.54,95.54,95.45,95.49,9735.0,91.7435,91.7435,91.6571,91.6955,9735.0
2023-03-31 14:50:00,95.47,95.47,95.43,95.46,14374.0,91.6763,91.6763,91.6379,91.6667,14374.0
2023-03-31 14:55:00,95.47,95.49,95.4,95.46,11734.0,91.6763,91.6955,91.6091,91.6667,11734.0
2023-03-31 15:00:00,95.48,95.71,95.47,95.65,22544.0,91.6859,91.9068,91.6763,91.8491,22544.0
2023-03-31 15:05:00,95.63,95.64,95.53,95.58,17567.0,91.8299,91.8395,91.7339,91.7819,17567.0
2023-03-31 15:10:00,95.59,95.68,95.51,95.67,12636.0,91.7915,91.878,91.7147,91.8684,12636.0
2023-03-31 15:15:00,95.69,95.78,95.68,95.72,25681.0,91.8876,91.974,91.878,91.9164,25681.0
2023-03-31 15:20:00,95.75,96.01,95.73,96.0,22120.0,91.9452,92.1948,91.926,92.1852,22120.0
2023-03-31 15:25:00,96.0,96.09,95.96,96.03,22718.0,92.1852,92.2717,92.1468,92.214,22718.0
2023-03-31 15:30:00,96.03,96.15,95.89,95.9,25290.0,92.214,92.3293,92.0796,92.0892,25290.0
2023-03-31 15:35:00,95.83,95.89,95.7,95.76,32264.0,92.022,92.0796,91.8972,91.9548,32264.0
2023-03-31 15:40:00,95.77,95.95,95.75,95.93,35578.0,91.9644,92.1372,91.9452,92.118,35578.0
2023-03-31 15:45:00,95.9,96.13,95.9,95.99,40506.0,92.0892,92.3101,92.0892,92.1756,40506.0
2023-03-31 15:50:00,96.01,96.13,95.86,96.13,72446.0,92.1948,92.3101,92.0508,92.3101,72446.0
2023-03-31 15:55:00,96.16,96.36,96.12,96.12,201299.0,92.3389,92.5309,92.3005,92.3005,201299.0
2023-04-03 09:30:00,96.05,97.2,96.05,96.88,61689.0,92.2332,93.3376,92.2332,93.0303,61689.0
2023-04-03 09:35:00,96.85,96.93,96.52,96.78,12773.0,93.0015,93.0783,92.6846,92.9342,12773.0
2023-04-03 09:40:00,96.75,96.86,96.36,96.44,9540.0,92.9054,93.0111,92.5309,92.6078,9540.0
2023-04-03 09:45:00,96.49,97.03,96.46,96.98,17263.0,92.6558,93.1743,92.627,93.1263,17263.0
2023-04-03 09:50:00,97.06,97.38,96.81,97.07,10347.0,93.2031,93.5104,92.963,93.2127,10347.0
2023-04-03 09:55:00,96.99,97.09,96.85,96.87,9856.0,93.1359,93.2319,93.0015,93.0207,9856.0
2023-04-03 10:00:00,96.9,96.95,96.73,96.88,22899.0,93.0495,93.0975,92.8862,93.0303,22899.0
2023-04-03 10:05:00,96.84,96.93,96.66,96.78,8839.0,92.9919,93.0783,92.819,92.9342,8839.0
2023-04-03 10:10:00,96.78,96.78,96.54,96.64,6620.0,92.9342,92.9342,92.7038,92.7998,6620.0
2023-04-03 10:15:00,96.6,96.85,96.53,96.83,21719.0,92.7614,93.0015,92.6942,92.9823,21719.0
2023-04-03 10:20:00,96.83,96.96,96.54,96.64,17633.0,92.9823,93.1071,92.7038,92.7998,17633.0
2023-04-03 10:25:00,96.7,96.82,96.65,96.8,7475.0,92.8574,92.9727,92.8094,92.9534,7475.0
2023-04-03 10:30:00,96.82,96.89,96.54,96.81,9851.0,92.9727,93.0399,92.7038,92.963,9851.0
2023-04-03 10:35:00,96.78,96.78,96.3,96.31,8330.0,92.9342,92.9342,92.4733,92.4829,8330.0
2023-04-03 10:40:00,96.36,96.37,96.09,96.18,10589.0,92.5309,92.5405,92.2717,92.3581,10589.0
2023-04-03 10:45:00,96.17,96.25,95.83,95.83,14000.0,92.3485,92.4253,92.022,92.022,14000.0
2023-04-03 10:50:00,95.85,95.85,95.38,95.38,13994.0,92.0412,92.0412,91.5899,91.5899,13994.0
2023-04-03 10:55:00,95.39,95.53,95.25,95.31,11733.0,91.5995,91.7339,91.465,91.5227,11733.0
2023-04-03 11:00:00,95.36,95.68,95.36,95.66,6487.0,91.5707,91.878,91.5707,91.8587,6487.0
2023-04-03 11:05:00,95.68,95.75,95.5,95.59,11884.0,91.878,91.9452,91.7051,91.7915,11884.0
2023-04-03 11:10:00,95.58,95.63,95.47,95.52,10601.0,91.7819,91.8299,91.6763,91.7243,10601.0
2023-04-03 11:15:00,95.46,95.64,95.46,95.64,5781.0,91.6667,91.8395,91.6667,91.8395,5781.0
2023-04-03 11:20:00,95.67,95.68,95.48,95.6,5862.0,91.8684,91.878,91.6859,91.8011,5862.0
2023-04-03 11:25:00,95.57,95.61,95.5,95.61,6178.0,91.7723,91.8107,91.7051,91.8107,6178.0
2023-04-03 11:30:00,95.57,95.66,95.53,95.63,10772.0,91.7723,91.8587,91.7339,91.8299,10772.0
2023-04-03 11:35:00,95.61,95.85,95.61,95.8,10057.0,91.8107,92.0412,91.8107,91.9932,10057.0
2023-04-03 11:40:00,95.81,95.93,95.81,95.87,7444.0,92.0028,92.118,92.0028,92.0604,7444.0
2023-04-03 11:45:00,95.79,95.99,95.69,95.99,13036.0,91.9836,92.1756,91.8876,92.1756,13036.0
2023-04-03 11:50:00,95.94,95.95,95.77,95.84,4483.0,92.1276,92.1372,91.9644,92.0316,4483.0
2023-04-03 11:55:00,95.87,96.0,95.8,96.0,5022.0,92.0604,92.1852,91.9932,92.1852,5022.0
2023-04-03 12:00:00,95.99,96.07,95.92,96.04,6089.0,92.1756,92.2525,92.1084,92.2236,6089.0
2023-04-03 12:05:00,96.07,96.07,95.9,95.91,4042.0,92.2525,92.2525,92.0892,92.0988,4042.0
2023-04-03 12:10:00,95.92,96.02,95.87,96.01,4786.0,92.1084,92.2044,92.0604,92.1948,4786.0
2023-04-03 12:15:00,96.03,96.16,96.02,96.13,5812.0,92.214,92.3389,92.2044,92.3101,5812.0
2023-04-03 12:20:00,96.12,96.18,96.02,96.18,7167.0,92.3005,92.3581,92.2044,92.3581,7167.0
2023-04-03 12:25:00,96.2,96.21,96.11,96.15,8760.0,92.3773,92.3869,92.2909,92.3293,8760.0
2023-04-03 12:30:00,96.09,96.21,96.06,96.14,4118.0,92.2717,92.3869,92.2429,92.3197,4118.0
2023-04-03 12:35:00,96.16,96.27,96.11,96.26,9816.0,92.3389,92.4445,92.2909,92.4349,9816.0
2023-04-03 12:40:00,96.25,96.28,96.1,96.13,7910.0,92.4253,92.4541,92.2813,92.3101,7910.0
2023-04-03 12:45:00,96.13,96.19,96.13,96.15,5530.0,92.3101,92.3677,92.3101,92.3293,5530.0
2023-04-03 12:50:00,96.14,96.16,96.03,96.03,6781.0,92.3197,92.3389,92.214,92.214,6781.0
2023-04-03 12:55:00,96.02,96.03,95.92,95.94,7105.0,92.2044,92.214,92.1084,92.1276,7105.0
2023-04-03 13:00:00,95.93,96.01,95.88,96.01,11687.0,92.118,92.1948,92.07,92.1948,11687.0
2023-04-03 13:05:00,95.99,95.99,95.86,95.96,5741.0,92.1756,92.1756,92.0508,92.1468,5741.0
2023-04-03 13:10:00,95.97,96.1,95.96,96.1,5576.0,92.1564,92.2813,92.1468,92.2813,5576.0
2023-04-03 13:15:00,96.09,96.13,96.02,96.12,9497.0,92.2717,92.3101,92.2044,92.3005,9497.0
2023-04-03 13:20:00,96.09,96.15,96.05,96.1,9784.0,92.2717,92.3293,92.2332,92.2813,9784.0
2023-04-03 13:25:00,96.12,96.13,95.86,95.88,19775.0,92.3005,92.3101,92.0508,92.07,19775.0
2023-04-03 13:30:00,95.87,95.93,95.83,95.84,14478.0,92.0604,92.118,92.022,92.0316,14478.0
2023-04-03 13:35:00,95.84,95.93,95.82,95.84,8055.0,92.0316,92.118,92.0124,92.0316,8055.0
2023-04-03 13:40:00,95.84,95.84,95.64,95.67,8334.0,92.0316,92.0316,91.8395,91.8684,8334.0
2023-04-03 13:45:00,95.67,95.82,95.67,95.8,6921.0,91.8684,92.0124,91.8684,91.9932,6921.0
2023-04-03 13:50:00,95.8,95.8,95.71,95.79,5599.0,91.9932,91.9932,91.9068,91.9836,5599.0
2023-04-03 13:55:00,95.79,95.9,95.77,95.86,6313.0,91.9836,92.0892,91.9644,92.0508,6313.0
2023-04-03 14:00:00,95.87,95.89,95.8,95.88,7038.0,92.0604,92.0796,91.9932,92.07,7038.0
2023-04-03 14:05:00,95.86,96.07,95.84,96.0,12575.0,92.0508,92.2525,92.0316,92.1852,12575.0
2023-04-03 14:10:00,96.01,96.1,95.99,96.05,13858.0,92.1948,92.2813,92.1756,92.2332,13858.0
2023-04-03 14:15:00,96.07,96.11,95.99,96.1,16321.0,92.2525,92.2909,92.1756,92.2813,16321.0
2023-04-03 14:20:00,96.1,96.1,95.97,96.09,12222.0,92.2813,92.2813,92.1564,92.2717,12222.0
2023-04-03 14:25:00,96.1,96.23,96.08,96.16,9953.0,92.2813,92.4061,92.2621,92.3389,9953.0
2023-04-03 14:30:00,96.15,96.25,96.13,96.22,13803.0,92.3293,92.4253,92.3101,92.3965,13803.0
2023-04-03 14:35:00,96.21,96.48,96.21,96.42,15942.0,92.3869,92.6462,92.3869,92.5885,15942.0
2023-04-03 14:40:00,96.43,96.52,96.42,96.42,7123.0,92.5981,92.6846,92.5885,92.5885,7123.0
2023-04-03 14:45:00,96.42,96.48,96.39,96.42,8578.0,92.5885,92.6462,92.5597,92.5885,8578.0
2023-04-03 14:50:00,96.44,96.54,96.41,96.41,6934.0,92.6078,92.7038,92.5789,92.5789,6934.0
2023-04-03 14:55:00,96.4,96.46,96.4,96.4,7573.0,92.5693,92.627,92.5693,92.5693,7573.0
2023-04-03 15:00:00,96.41,96.51,96.37,96.42,11853.0,92.5789,92.675,92.5405,92.5885,11853.0
2023-04-03 15:05:00,96.43,96.5,96.33,96.36,11746.0,92.5981,92.6654,92.5021,92.5309,11746.0
2023-04-03 15:10:00,96.36,96.43,96.31,96.32,9531.0,92.5309,92.5981,92.4829,92.4925,9531.0
2023-04-03 15:15:00,96.33,96.33,96.22,96.3,15371.0,92.5021,92.5021,92.3965,92.4733,15371.0
2023-04-03 15:20:00,96.3,96.33,96.22,96.22,19365.0,92.4733,92.5021,92.3965,92.3965,19365.0
2023-04-03 15:25:00,96.24,96.44,96.24,96.41,17455.0,92.4157,92.6078,92.4157,92.5789,17455.0
2023-04-03 15:30:00,96.4,96.54,96.32,96.41,23569.0,92.5693,92.7038,92.4925,92.5789,23569.0
2023-04-03 15:35:00,96.42,96.43,96.34,96.37,15464.0,92.5885,92.5981,92.5117,92.5405,15464.0
2023-04-03 15:40:00,96.37,96.44,96.27,96.44,26251.0,92.5405,92.6078,92.4445,92.6078,26251.0
2023-04-03 15:45:00,96.45,96.55,96.39,96.49,30104.0,92.6174,92.7134,92.5597,92.6558,30104.0
2023-04-03 15:50:00,96.51,96.53,96.38,96.45,44341.0,92.675,92.6942,92.5501,92.6174,44341.0
2023-04-03 15:55:00,96.45,96.54,96.3,96.32,79673.0,92.6174,92.7038,92.4733,92.4925,79673.0
2023-04-04 09:30:00,97.45,97.94,96.97,97.19,62383.0,93.5776,94.0481,93.1167,93.3279,62383.0
2023-04-04 09:35:00,97.23,97.49,97.16,97.37,40194.0,93.3664,93.616,93.2991,93.5008,40194.0
2023-04-04 09:40:00,97.38,97.49,97.14,97.39,45969.0,93.5104,93.616,93.2799,93.52,45969.0
2023-04-04 09:45:00,97.4,97.55,97.16,97.24,37289.0,93.5296,93.6736,93.2991,93.376,37289.0
2023-04-04 09:50:00,97.19,97.33,96.77,97.29,38159.0,93.3279,93.4624,92.9246,93.424,38159.0
2023-04-04 09:55:00,97.24,97.4,97.19,97.23,24700.0,93.376,93.5296,93.3279,93.3664,24700.0
2023-04-04 10:00:00,97.28,97.48,97.02,97.25,40519.0,93.4144,93.6064,93.1647,93.3856,40519.0
2023-04-04 10:05:00,97.27,97.33,96.9,96.95,12978.0,93.4048,93.4624,93.0495,93.0975,12978.0
2023-04-04 10:10:00,96.94,96.98,96.79,96.94,12352.0,93.0879,93.1263,92.9438,93.0879,12352.0
2023-04-04 10:15:00,96.95,97.02,96.44,96.48,13545.0,93.0975,93.1647,92.6078,92.6462,13545.0
2023-04-04 10:20:00,96.48,96.53,96.36,96.5,14623.0,92.6462,92.6942,92.5309,92.6654,14623.0
2023-04-04 10:25:00,96.46,96.46,96.12,96.18,17669.0,92.627,92.627,92.3005,92.3581,17669.0
2023-04-04 10:30:00,96.22,96.31,96.05,96.08,23345.0,92.3965,92.4829,92.2332,92.2621,23345.0
2023-04-04 10:35:00,96.08,96.09,95.61,95.68,16573.0,92.2621,92.2717,91.8107,91.878,16573.0
2023-04-04 10:40:00,95.68,95.68,95.37,95.47,21446.0,91.878,91.878,91.5803,91.6763,21446.0
2023-04-04 10:45:00,95.49,95.54,95.25,95.26,12906.0,91.6955,91.7435,91.465,91.4746,12906.0
2023-04-04 10:50:00,95.26,95.27,95.05,95.15,15965.0,91.4746,91.4842,91.273,91.369,15965.0
2023-04-04 10:55:00,95.16,95.39,95.1,95.29,43440.0,91.3786,91.5995,91.321,91.5035,43440.0
2023-04-04 11:00:00,95.27,95.51,95.23,95.47,17583.0,91.4842,91.7147,91.4458,91.6763,17583.0
2023-04-04 11:05:00,95.5,95.54,95.2,95.26,15921.0,91.7051,91.7435,91.417,91.4746,15921.0
2023-04-04 11:10:00,95.28,95.48,95.23,95.46,12697.0,91.4938,91.6859,91.4458,91.6667,12697.0
2023-04-04 11:15:00,95.48,95.55,95.3,95.45,18604.0,91.6859,91.7531,91.5131,91.6571,18604.0
2023-04-04 11:20:00,95.46,95.76,95.45,95.66,18669.0,91.6667,91.9548,91.6571,91.8587,18669.0
2023-04-04 11:25:00,95.68,95.84,95.6,95.66,28512.0,91.878,92.0316,91.8011,91.8587,28512.0
2023-04-04 11:30:00,95.68,95.83,95.55,95.63,15705.0,91.878,92.022,91.7531,91.8299,15705.0
2023-04-04 11:35:00,95.67,95.73,95.57,95.59,9307.0,91.8684,91.926,91.7723,91.7915,9307.0
2023-04-04 11:40:00,95.56,95.59,95.41,95.44,12136.0,91.7627,91.7915,91.6187,91.6475,12136.0
2023-04-04 11:45:00,95.45,95.53,95.38,95.46,12621.0,91.6571,91.7339,91.5899,91.6667,12621.0
2023-04-04 11:50:00,95.45,95.48,95.33,95.43,11070.0,91.6571,91.6859,91.5419,91.6379,11070.0
2023-04-04 11:55:00,95.41,95.53,95.31,95.38,19786.0,91.6187,91.7339,91.5227,91.5899,19786.0
2023-04-04 12:00:00,95.38,95.63,95.38,95.47,9415.0,91.5899,91.8299,91.5899,91.6763,9415.0
2023-04-04 12:05:00,95.49,95.52,95.23,95.26,10488.0,91.6955,91.7243,91.4458,91.4746,10488.0
2023-04-04 12:10:00,95.28,95.36,95.17,95.19,12870.0,91.4938,91.5707,91.3882,91.4074,12870.0
2023-04-04 12:15:00,95.17,95.28,95.14,95.2,14987.0,91.3882,91.4938,91.3594,91.417,14987.0
2023-04-04 12:20:00,95.19,95.39,95.09,95.39,16315.0,91.4074,91.5995,91.3114,91.5995,16315.0
2023-04-04 12:25:00,95.45,95.6,95.45,95.6,14787.0,91.6571,91.8011,91.6571,91.8011,14787.0
2023-04-04 12:30:00,95.6,95.72,95.54,95.54,17614.0,91.8011,91.9164,91.7435,91.7435,17614.0
2023-04-04 12:35:00,95.48,95.58,95.4,95.43,15537.0,91.6859,91.7819,91.6091,91.6379,15537.0
2023-04-04 12:40:00,95.43,95.61,95.43,95.61,12265.0,91.6379,91.8107,91.6379,91.8107,12265.0
2023-04-04 12:45:00,95.62,95.69,95.5,95.53,14670.0,91.8203,91.8876,91.7051,91.7339,14670.0
2023-04-04 12:50:00,95.54,95.56,95.36,95.38,9617.0,91.7435,91.7627,91.5707,91.5899,9617.0
2023-04-04 12:55:00,95.38,95.59,95.37,95.47,10997.0,91.5899,91.7915,91.5803,91.6763,10997.0
2023-04-04 13:00:00,95.48,95.58,95.43,95.58,10788.0,91.6859,91.7819,91.6379,91.7819,10788.0
2023-04-04 13:05:00,95.58,95.82,95.58,95.76,21001.0,91.7819,92.0124,91.7819,91.9548,21001.0
2023-04-04 13:10:00,95.77,95.86,95.66,95.85,25407.0,91.9644,92.0508,91.8587,92.0412,25407.0
2023-04-04 13:15:00,95.87,96.04,95.87,96.03,25733.0,92.0604,92.2236,92.0604,92.214,25733.0
2023-04-04 13:20:00,96.03,96.15,95.97,96.12,29294.0,92.214,92.3293,92.1564,92.3005,29294.0
2023-04-04 13:25:00,96.1,96.1,96.0,96.02,21197.0,92.2813,92.2813,92.1852,92.2044,21197.0
2023-04-04 13:30:00,96.03,96.31,96.03,96.18,22108.0,92.214,92.4829,92.214,92.3581,22108.0
2023-04-04 13:35:00,96.19,96.26,96.05,96.17,13443.0,92.3677,92.4349,92.2332,92.3485,13443.0
2023-04-04 13:40:00,96.16,96.2,96.03,96.05,11767.0,92.3389,92.3773,92.214,92.2332,11767.0
2023-04-04 13:45:00,96.06,96.17,95.97,96.17,13891.0,92.2429,92.3485,92.1564,92.3485,13891.0
2023-04-04 13:50:00,96.18,96.19,96.06,96.09,14998.0,92.3581,92.3677,92.2429,92.2717,14998.0
2023-04-04 13:55:00,96.09,96.16,96.01,96.01,11888.0,92.2717,92.3389,92.1948,92.1948,11888.0
2023-04-04 14:00:00,95.98,96.07,95.91,96.05,14010.0,92.166,92.2525,92.0988,92.2332,14010.0
2023-04-04 14:05:00,96.05,96.14,96.01,96.04,14057.0,92.2332,92.3197,92.1948,92.2236,14057.0
2023-04-04 14:10:00,96.05,96.17,96.05,96.14,16858.0,92.2332,92.3485,92.2332,92.3197,16858.0
2023-04-04 14:15:00,96.16,96.16,95.98,96.0,19148.0,92.3389,92.3389,92.166,92.1852,19148.0
2023-04-04 14:20:00,95.99,96.02,95.8,95.85,13254.0,92.1756,92.2044,91.9932,92.0412,13254.0
2023-04-04 14:25:00,95.84,95.9,95.66,95.66,16674.0,92.0316,92.0892,91.8587,91.8587,16674.0
2023-04-04 14:30:00,95.66,95.72,95.6,95.68,16431.0,91.8587,91.9164,91.8011,91.878,16431.0
2023-04-04 14:35:00,95.68,95.92,95.65,95.89,10453.0,91.878,92.1084,91.8491,92.0796,10453.0
2023-04-04 14:40:00,95.91,96.0,95.77,95.85,17122.0,92.0988,92.1852,91.9644,92.0412,17122.0
2023-04-04 14:45:00,95.85,95.9,95.73,95.77,15714.0,92.0412,92.0892,91.926,91.9644,15714.0
2023-04-04 14:50:00,95.78,95.99,95.78,95.96,26240.0,91.974,92.1756,91.974,92.1468,26240.0
2023-04-04 14:55:00,95.95,95.95,95.79,95.84,18570.0,92.1372,92.1372,91.9836,92.0316,18570.0
2023-04-04 15:00:00,95.81,95.96,95.71,95.9,16369.0,92.0028,92.1468,91.9068,92.0892,16369.0
2023-04-04 15:05:00,95.91,96.01,95.89,95.96,24610.0,92.0988,92.1948,92.0796,92.1468,24610.0
2023-04-04 15:10:00,95.97,96.01,95.85,95.97,19299.0,92.1564,92.1948,92.0412,92.1564,19299.0
2023-04-04 15:15:00,95.95,96.16,95.94,96.08,17332.0,92.1372,92.3389,92.1276,92.2621,17332.0
2023-04-04 15:20:00,96.09,96.19,95.99,96.04,28881.0,92.2717,92.3677,92.1756,92.2236,28881.0
2023-04-04 15:25:00,96.04,96.08,95.93,95.95,21706.0,92.2236,92.2621,92.118,92.1372,21706.0
2023-04-04 15:30:00,95.96,96.02,95.88,95.94,29121.0,92.1468,92.2044,92.07,92.1276,29121.0
2023-04-04 15:35:00,95.92,96.15,95.88,96.15,28074.0,92.1084,92.3293,92.07,92.3293,28074.0
2023-04-04 15:40:00,96.17,96.22,95.98,96.04,52430.0,92.3485,92.3965,92.166,92.2236,52430.0
2023-04-04 15:45:00,96.03,96.29,96.0,96.23,36224.0,92.214,92.4637,92.1852,92.4061,36224.0
2023-04-04 15:50:00,96.24,96.45,96.24,96.4,58909.0,92.4157,92.6174,92.4157,92.5693,58909.0
2023-04-04 15:55:00,96.41,96.66,96.41,96.64,134777.0,92.5789,92.819,92.5789,92.7998,134777.0
2023-04-05 09:30:00,95.6,95.6,93.8,93.88,76958.0,91.8011,91.8011,90.0727,90.1495,76958.0
2023-04-05 09:35:00,93.85,93.96,93.38,93.46,49075.0,90.1207,90.2263,89.6693,89.7462,49075.0
2023-04-05 09:40:00,93.42,93.79,93.23,93.38,60611.0,89.7078,90.0631,89.5253,89.6693,60611.0
2023-04-05 09:45:00,93.37,94.12,93.19,94.06,49829.0,89.6597,90.3799,89.4869,90.3223,49829.0
2023-04-05 09:50:00,94.08,94.61,94.06,94.44,33967.0,90.3415,90.8505,90.3223,90.6872,33967.0
2023-04-05 09:55:00,94.46,94.51,94.01,94.06,17738.0,90.7064,90.7544,90.2743,90.3223,17738.0
2023-04-05 10:00:00,94.09,94.2,93.39,93.46,27977.0,90.3511,90.4568,89.679,89.7462,27977.0
2023-04-05 10:05:00,93.46,93.56,93.12,93.31,20542.0,89.7462,89.8422,89.4197,89.6021,20542.0
2023-04-05 10:10:00,93.34,93.49,93.13,93.18,20143.0,89.6309,89.775,89.4293,89.4773,20143.0
2023-04-05 10:15:00,93.2,93.32,93.1,93.2,56083.0,89.4965,89.6117,89.4005,89.4965,56083.0
2023-04-05 10:20:00,93.21,93.74,93.17,93.69,92557.0,89.5061,90.015,89.4677,89.967,92557.0
2023-04-05 10:25:00,93.67,93.7,93.33,93.33,20509.0,89.9478,89.9766,89.6213,89.6213,20509.0
2023-04-05 10:30:00,93.37,93.65,93.35,93.57,18177.0,89.6597,89.9286,89.6405,89.8518,18177.0
2023-04-05 10:35:00,93.58,93.92,93.58,93.67,13827.0,89.8614,90.1879,89.8614,89.9478,13827.0
2023-04-05 10:40:00,93.63,93.76,93.47,93.52,13454.0,89.9094,90.0342,89.7558,89.8038,13454.0
2023-04-05 10:45:00,93.52,93.59,93.18,93.31,19221.0,89.8038,89.871,89.4773,89.6021,19221.0
2023-04-05 10:50:00,93.31,93.31,93.09,93.11,25328.0,89.6021,89.6021,89.3909,89.4101,25328.0
2023-04-05 10:55:00,93.11,93.23,92.94,93.14,20526.0,89.4101,89.5253,89.2468,89.4389,20526.0
2023-04-05 11:00:00,93.12,93.16,92.97,93.02,9953.0,89.4197,89.4581,89.2756,89.3237,9953.0
2023-04-05 11:05:00,93.0,93.15,93.0,93.06,26870.0,89.3044,89.4485,89.3044,89.3621,26870.0
2023-04-05 11:10:00,93.05,93.25,93.01,93.05,14323.0,89.3525,89.5445,89.3141,89.3525,14323.0
2023-04-05 11:15:00,93.03,93.12,93.0,93.09,13598.0,89.3333,89.4197,89.3044,89.3909,13598.0
2023-04-05 11:20:00,93.07,93.24,92.94,93.24,18921.0,89.3717,89.5349,89.2468,89.5349,18921.0
2023-04-05 11:25:00,93.24,93.29,93.13,93.26,14493.0,89.5349,89.5829,89.4293,89.5541,14493.0
2023-04-05 11:30:00,93.28,93.48,93.21,93.47,9560.0,89.5733,89.7654,89.5061,89.7558,9560.0
2023-04-05 11:35:00,93.5,93.59,93.45,93.5,15198.0,89.7846,89.871,89.7366,89.7846,15198.0
2023-04-05 11:40:00,93.5,93.61,93.41,93.51,12032.0,89.7846,89.8902,89.6982,89.7942,12032.0
2023-04-05 11:45:00,93.5,93.59,93.42,93.48,12218.0,89.7846,89.871,89.7078,89.7654,12218.0
2023-04-05 11:50:00,93.53,93.53,93.32,93.34,10489.0,89.8134,89.8134,89.6117,89.6309,10489.0
2023-04-05 11:55:00,93.35,93.52,93.34,93.52,6806.0,89.6405,89.8038,89.6309,89.8038,6806.0
2023-04-05 12:00:00,93.52,93.52,93.31,93.31,9467.0,89.8038,89.8038,89.6021,89.6021,9467.0
2023-04-05 12:05:00,93.33,93.35,93.18,93.22,6202.0,89.6213,89.6405,89.4773,89.5157,6202.0
2023-04-05 12:10:00,93.26,93.43,93.26,93.35,7968.0,89.5541,89.7174,89.5541,89.6405,7968.0
2023-04-05 12:15:00,93.34,93.46,93.24,93.46,7642.0,89.6309,89.7462,89.5349,89.7462,7642.0
2023-04-05 12:20:00,93.47,93.53,93.42,93.46,9263.0,89.7558,89.8134,89.7078,89.7462,9263.0
2023-04-05 12:25:00,93.47,93.47,93.31,93.37,13140.0,89.7558,89.7558,89.6021,89.6597,13140.0
2023-04-05 12:30:00,93.33,93.33,93.18,93.26,7156.0,89.6213,89.6213,89.4773,89.5541,7156.0
2023-04-05 12:35:00,93.31,93.49,93.31,93.44,7323.0,89.6021,89.775,89.6021,89.727,7323.0
2023-04-05 12:40:00,93.43,93.55,93.4,93.46,19090.0,89.7174,89.8326,89.6886,89.7462,19090.0
2023-04-05 12:45:00,93.46,93.51,93.37,93.38,16974.0,89.7462,89.7942,89.6597,89.6693,16974.0
2023-04-05 12:50:00,93.4,93.4,93.25,93.3,7946.0,89.6886,89.6886,89.5445,89.5925,7946.0
2023-04-05 12:55:00,93.33,93.47,93.31,93.47,13533.0,89.6213,89.7558,89.6021,89.7558,13533.0
2023-04-05 13:00:00,93.46,93.61,93.37,93.6,9764.0,89.7462,89.8902,89.6597,89.8806,9764.0
2023-04-05 13:05:00,93.64,93.74,93.64,93.67,6868.0,89.919,90.015,89.919,89.9478,6868.0
2023-04-05 13:10:00,93.68,93.94,93.66,93.85,13573.0,89.9574,90.2071,89.9382,90.1207,13573.0
2023-04-05 13:15:00,93.87,94.31,93.87,94.31,17033.0,90.1399,90.5624,90.1399,90.5624,17033.0
2023-04-05 13:20:00,94.29,94.35,94.2,94.28,15288.0,90.5432,90.6008,90.4568,90.5336,15288.0
2023-04-05 13:25:00,94.26,94.35,94.2,94.28,25655.0,90.5144,90.6008,90.4568,90.5336,25655.0
2023-04-05 13:30:00,94.29,94.31,94.16,94.22,13152.0,90.5432,90.5624,90.4184,90.476,13152.0
2023-04-05 13:35:00,94.24,94.24,94.13,94.2,18022.0,90.4952,90.4952,90.3895,90.4568,18022.0
2023-04-05 13:40:00,94.2,94.22,93.97,94.0,10480.0,90.4568,90.476,90.2359,90.2647,10480.0
2023-04-05 13:45:00,94.0,94.04,93.9,93.94,11168.0,90.2647,90.3031,90.1687,90.2071,11168.0
2023-04-05 13:50:00,93.96,94.15,93.96,94.1,9093.0,90.2263,90.4088,90.2263,90.3607,9093.0
2023-04-05 13:55:00,94.09,94.22,94.09,94.13,12202.0,90.3511,90.476,90.3511,90.3895,12202.0
2023-04-05 14:00:00,94.14,94.29,94.1,94.26,14250.0,90.3991,90.5432,90.3607,90.5144,14250.0
2023-04-05 14:05:00,94.26,94.32,94.19,94.22,14095.0,90.5144,90.572,90.4472,90.476,14095.0
2023-04-05 14:10:00,94.22,94.26,94.15,94.22,15234.0,90.476,90.5144,90.4088,90.476,15234.0
2023-04-05 14:15:00,94.24,94.37,94.24,94.33,11684.0,90.4952,90.62,90.4952,90.5816,11684.0
2023-04-05 14:20:00,94.31,94.35,94.21,94.26,7840.0,90.5624,90.6008,90.4664,90.5144,7840.0
2023-04-05 14:25:00,94.26,94.31,94.12,94.13,14929.0,90.5144,90.5624,90.3799,90.3895,14929.0
2023-04-05 14:30:00,94.12,94.24,94.11,94.23,16111.0,90.3799,90.4952,90.3703,90.4856,16111.0
2023-04-05 14:35:00,94.24,94.32,94.09,94.13,12837.0,90.4952,90.572,90.3511,90.3895,12837.0
2023-04-05 14:40:00,94.12,94.19,94.0,94.11,20335.0,90.3799,90.4472,90.2647,90.3703,20335.0
2023-04-05 14:45:00,94.09,94.14,94.07,94.08,12329.0,90.3511,90.3991,90.3319,90.3415,12329.0
2023-04-05 14:50:00,94.08,94.14,94.06,94.12,13323.0,90.3415,90.3991,90.3223,90.3799,13323.0
2023-04-05 14:55:00,94.12,94.24,94.1,94.19,10186.0,90.3799,90.4952,90.3607,90.4472,10186.0
2023-04-05 15:00:00,94.2,94.25,94.1,94.14,12598.0,90.4568,90.5048,90.3607,90.3991,12598.0
2023-04-05 15:05:00,94.15,94.26,94.15,94.2,14894.0,90.4088,90.5144,90.4088,90.4568,14894.0
2023-04-05 15:10:00,94.21,94.33,94.18,94.29,13122.0,90.4664,90.5816,90.4376,90.5432,13122.0
2023-04-05 15:15:00,94.29,94.36,94.25,94.31,15000.0,90.5432,90.6104,90.5048,90.5624,15000.0
2023-04-05 15:20:00,94.32,94.34,94.16,94.18,53103.0,90.572,90.5912,90.4184,90.4376,53103.0
2023-04-05 15:25:00,94.17,94.42,94.16,94.36,28179.0,90.428,90.668,90.4184,90.6104,28179.0
2023-04-05 15:30:00,94.37,94.44,94.29,94.43,31350.0,90.62,90.6872,90.5432,90.6776,31350.0
2023-04-05 15:35:00,94.44,94.52,94.33,94.35,17512.0,90.6872,90.764,90.5816,90.6008,17512.0
2023-04-05 15:40:00,94.35,94.49,94.29,94.48,29239.0,90.6008,90.7352,90.5432,90.7256,29239.0
2023-04-05 15:45:00,94.47,94.52,94.4,94.47,49725.0,90.716,90.764,90.6488,90.716,49725.0
2023-04-05 15:50:00,94.48,94.73,94.46,94.73,64816.0,90.7256,90.9657,90.7064,90.9657,64816.0
2023-04-05 15:55:00,94.73,94.92,94.73,94.84,135392.0,90.9657,91.1482,90.9657,91.0713,135392.0
2023-04-06 09:30:00,94.9,95.17,94.69,94.99,37171.0,91.1289,91.3882,90.9273,91.2154,37171.0
2023-04-06 09:35:00,95.0,95.0,94.38,94.46,22586.0,91.225,91.225,90.6296,90.7064,22586.0
2023-04-06 09:40:00,94.45,94.84,94.37,94.84,12885.0,90.6968,91.0713,90.62,91.0713,12885.0
2023-04-06 09:45:00,94.86,94.93,94.5,94.81,25261.0,91.0905,91.1578,90.7448,91.0425,25261.0
2023-04-06 09:50:00,94.83,95.03,94.69,94.91,37241.0,91.0617,91.2538,90.9273,91.1386,37241.0
2023-04-06 09:55:00,94.89,94.99,94.65,94.94,12111.0,91.1193,91.2154,90.8889,91.1674,12111.0
2023-04-06 10:00:00,94.95,95.16,94.78,94.86,10727.0,91.177,91.3786,91.0137,91.0905,10727.0
2023-04-06 10:05:00,94.9,95.15,94.89,94.94,6976.0,91.1289,91.369,91.1193,91.1674,6976.0
2023-04-06 10:10:00,94.97,95.22,94.97,95.11,9886.0,91.1962,91.4362,91.1962,91.3306,9886.0
2023-04-06 10:15:00,95.15,95.24,95.0,95.15,12303.0,91.369,91.4554,91.225,91.369,12303.0
2023-04-06 10:20:00,95.19,95.19,94.83,94.91,11260.0,91.4074,91.4074,91.0617,91.1386,11260.0
2023-04-06 10:25:00,94.89,95.06,94.85,94.96,10094.0,91.1193,91.2826,91.0809,91.1866,10094.0
2023-04-06 10:30:00,94.95,95.07,94.84,95.04,8108.0,91.177,91.2922,91.0713,91.2634,8108.0
2023-04-06 10:35:00,95.07,95.1,94.66,94.72,11436.0,91.2922,91.321,90.8985,90.9561,11436.0
2023-04-06 10:40:00,94.72,94.8,94.59,94.8,21104.0,90.9561,91.0329,90.8313,91.0329,21104.0
2023-04-06 10:45:00,94.81,95.03,94.76,95.01,39124.0,91.0425,91.2538,90.9945,91.2346,39124.0
2023-04-06 10:50:00,94.91,94.91,94.56,94.56,11767.0,91.1386,91.1386,90.8025,90.8025,11767.0
2023-04-06 10:55:00,94.57,94.73,94.52,94.61,14498.0,90.8121,90.9657,90.764,90.8505,14498.0
2023-04-06 11:00:00,94.63,94.69,94.47,94.63,31461.0,90.8697,90.9273,90.716,90.8697,31461.0
2023-04-06 11:05:00,94.64,94.78,94.63,94.76,18178.0,90.8793,91.0137,90.8697,90.9945,18178.0
2023-04-06 11:10:00,94.74,95.25,94.7,95.22,34736.0,90.9753,91.465,90.9369,91.4362,34736.0
2023-04-06 11:15:00,95.23,95.23,95.1,95.16,17606.0,91.4458,91.4458,91.321,91.3786,17606.0
2023-04-06 11:20:00,95.13,95.13,94.84,94.84,7060.0,91.3498,91.3498,91.0713,91.0713,7060.0
2023-04-06 11:25:00,94.78,94.97,94.73,94.8,7720.0,91.0137,91.1962,90.9657,91.0329,7720.0
2023-04-06 11:30:00,94.83,94.83,94.7,94.79,11341.0,91.0617,91.0617,90.9369,91.0233,11341.0
2023-04-06 11:35:00,94.8,94.96,94.8,94.93,9470.0,91.0329,91.1866,91.0329,91.1578,9470.0
2023-04-06 11:40:00,94.93,95.01,94.85,94.89,8653.0,91.1578,91.2346,91.0809,91.1193,8653.0
2023-04-06 11:45:00,94.9,95.1,94.83,95.09,9782.0,91.1289,91.321,91.0617,91.3114,9782.0
2023-04-06 11:50:00,95.08,95.15,95.01,95.11,7499.0,91.3018,91.369,91.2346,91.3306,7499.0
2023-04-06 11:55:00,95.13,95.22,95.12,95.18,5797.0,91.3498,91.4362,91.3402,91.3978,5797.0
2023-04-06 12:00:00,95.18,95.22,95.03,95.13,21012.0,91.3978,91.4362,91.2538,91.3498,21012.0
2023-04-06 12:05:00,95.14,95.3,95.12,95.25,13721.0,91.3594,91.5131,91.3402,91.465,13721.0
2023-04-06 12:10:00,95.25,95.26,95.15,95.18,6569.0,91.465,91.4746,91.369,91.3978,6569.0
2023-04-06 12:15:00,95.17,95.23,95.13,95.19,8811.0,91.3882,91.4458,91.3498,91.4074,8811.0
2023-04-06 12:20:00,95.21,95.24,95.11,95.12,10108.0,91.4266,91.4554,91.3306,91.3402,10108.0
2023-04-06 12:25:00,95.12,95.15,95.06,95.13,4422.0,91.3402,91.369,91.2826,91.3498,4422.0
2023-04-06 12:30:00,95.12,95.42,95.11,95.42,8484.0,91.3402,91.6283,91.3306,91.6283,8484.0
2023-04-06 12:35:00,95.4,95.64,95.37,95.59,6251.0,91.6091,91.8395,91.5803,91.7915,6251.0
2023-04-06 12:40:00,95.56,95.68,95.56,95.63,3786.0,91.7627,91.878,91.7627,91.8299,3786.0
2023-04-06 12:45:00,95.65,95.68,95.37,95.37,15625.0,91.8491,91.878,91.5803,91.5803,15625.0
2023-04-06 12:50:00,95.41,95.49,95.3,95.31,15932.0,91.6187,91.6955,91.5131,91.5227,15932.0
2023-04-06 12:55:00,95.31,95.33,95.11,95.11,15272.0,91.5227,91.5419,91.3306,91.3306,15272.0
2023-04-06 13:00:00,95.08,95.32,95.06,95.32,10008.0,91.3018,91.5323,91.2826,91.5323,10008.0
2023-04-06 13:05:00,95.34,95.35,95.25,95.28,4695.0,91.5515,91.5611,91.465,91.4938,4695.0
2023-04-06 13:10:00,95.33,95.34,95.27,95.31,9847.0,91.5419,91.5515,91.4842,91.5227,9847.0
2023-04-06 13:15:00,95.29,95.5,95.29,95.5,7994.0,91.5035,91.7051,91.5035,91.7051,7994.0
2023-04-06 13:20:00,95.5,95.57,95.45,95.5,8863.0,91.7051,91.7723,91.6571,91.7051,8863.0
2023-04-06 13:25:00,95.51,95.57,95.47,95.48,4621.0,91.7147,91.7723,91.6763,91.6859,4621.0
2023-04-06 13:30:00,95.5,95.55,95.34,95.38,6814.0,91.7051,91.7531,91.5515,91.5899,6814.0
2023-04-06 13:35:00,95.39,95.48,95.38,95.4,7828.0,91.5995,91.6859,91.5899,91.6091,7828.0
2023-04-06 13:40:00,95.4,95.44,95.27,95.34,8223.0,91.6091,91.6475,91.4842,91.5515,8223.0
2023-04-06 13:45:00,95.31,95.34,95.24,95.26,9762.0,91.5227,91.5515,91.4554,91.4746,9762.0
2023-04-06 13:50:00,95.29,95.31,95.13,95.14,12397.0,91.5035,91.5227,91.3498,91.3594,12397.0
2023-04-06 13:55:00,95.14,95.19,95.07,95.08,9132.0,91.3594,91.4074,91.2922,91.3018,9132.0
2023-04-06 14:00:00,95.08,95.15,95.04,95.12,18261.0,91.3018,91.369,91.2634,91.3402,18261.0
2023-04-06 14:05:00,95.12,95.16,95.06,95.15,6025.0,91.3402,91.3786,91.2826,91.369,6025.0
2023-04-06 14:10:00,95.13,95.14,95.01,95.04,9419.0,91.3498,91.3594,91.2346,91.2634,9419.0
2023-04-06 14:15:00,95.05,95.12,94.99,95.04,7675.0,91.273,91.3402,91.2154,91.2634,7675.0
2023-04-06 14:20:00,95.04,95.13,95.04,95.13,24619.0,91.2634,91.3498,91.2634,91.3498,24619.0
2023-04-06 14:25:00,95.13,95.15,95.06,95.13,11648.0,91.3498,91.369,91.2826,91.3498,11648.0
2023-04-06 14:30:00,95.13,95.16,95.06,95.1,11977.0,91.3498,91.3786,91.2826,91.321,11977.0
2023-04-06 14:35:00,95.11,95.21,95.11,95.14,9953.0,91.3306,91.4266,91.3306,91.3594,9953.0
2023-04-06 14:40:00,95.17,95.17,95.05,95.05,8101.0,91.3882,91.3882,91.273,91.273,8101.0
2023-04-06 14:45:00,95.05,95.12,95.02,95.08,11848.0,91.273,91.3402,91.2442,91.3018,11848.0
2023-04-06 14:50:00,95.12,95.15,95.07,95.11,16388.0,91.3402,91.369,91.2922,91.3306,16388.0
2023-04-06 14:55:00,95.09,95.1,94.9,94.92,18479.0,91.3114,91.321,91.1289,91.1482,18479.0
2023-04-06 15:00:00,94.93,94.99,94.89,94.94,13455.0,91.1578,91.2154,91.1193,91.1674,13455.0
2023-04-06 15:05:00,94.94,94.99,94.92,94.92,8564.0,91.1674,91.2154,91.1482,91.1482,8564.0
2023-04-06 15:10:00,94.91,94.91,94.79,94.86,11388.0,91.1386,91.1386,91.0233,91.0905,11388.0
2023-04-06 15:15:00,94.86,94.86,94.71,94.73,11954.0,91.0905,91.0905,90.9465,90.9657,11954.0
2023-04-06 15:20:00,94.73,94.8,94.63,94.63,12844.0,90.9657,91.0329,90.8697,90.8697,12844.0
2023-04-06 15:25:00,94.63,94.84,94.63,94.81,12614.0,90.8697,91.0713,90.8697,91.0425,12614.0
2023-04-06 15:30:00,94.81,94.88,94.76,94.88,19167.0,91.0425,91.1097,90.9945,91.1097,19167.0
2023-04-06 15:35:00,94.88,94.95,94.88,94.9,10598.0,91.1097,91.177,91.1097,91.1289,10598.0
2023-04-06 15:40:00,94.91,94.97,94.87,94.96,20203.0,91.1386,91.1962,91.1001,91.1866,20203.0
2023-04-06 15:45:00,94.96,95.02,94.89,94.95,22774.0,91.1866,91.2442,91.1193,91.177,22774.0
2023-04-06 15:50:00,94.95,94.97,94.87,94.9,40714.0,91.177,91.1962,91.1001,91.1289,40714.0
2023-04-06 15:55:00,94.89,95.1,94.86,95.03,166285.0,91.1193,91.321,91.0905,91.2538,166285.0
2023-04-10 09:30:00,93.4,93.5,92.45,93.33,136006.0,89.6886,89.7846,88.7763,89.6213,136006.0
2023-04-10 09:35:00,93.11,93.96,93.1,93.91,92614.0,89.4101,90.2263,89.4005,90.1783,92614.0
2023-04-10 09:40:00,93.95,94.76,93.94,94.75,77542.0,90.2167,90.9945,90.2071,90.9849,77542.0
2023-04-10 09:45:00,94.75,95.23,94.61,95.13,42613.0,90.9849,91.4458,90.8505,91.3498,42613.0
2023-04-10 09:50:00,94.99,95.33,94.59,94.9,49365.0,91.2154,91.5419,90.8313,91.1289,49365.0
2023-04-10 09:55:00,94.9,95.13,94.52,94.61,17245.0,91.1289,91.3498,90.764,90.8505,17245.0
2023-04-10 10:00:00,94.6,94.87,94.5,94.84,30350.0,90.8409,91.1001,90.7448,91.0713,30350.0
2023-04-10 10:05:00,94.88,94.92,94.61,94.84,42073.0,91.1097,91.1482,90.8505,91.0713,42073.0
2023-04-10 10:10:00,94.85,94.92,94.54,94.67,12215.0,91.0809,91.1482,90.7833,90.9081,12215.0
2023-04-10 10:15:00,94.66,94.96,94.66,94.95,27858.0,90.8985,91.1866,90.8985,91.177,27858.0
2023-04-10 10:20:00,94.95,95.1,94.69,94.75,10648.0,91.177,91.321,90.9273,90.9849,10648.0
2023-04-10 10:25:00,94.73,94.78,94.55,94.74,9023.0,90.9657,91.0137,90.7929,90.9753,9023.0
2023-04-10 10:30:00,94.8,94.96,94.74,94.78,11882.0,91.0329,91.1866,90.9753,91.0137,11882.0
2023-04-10 10:35:00,94.8,94.94,94.77,94.77,26164.0,91.0329,91.1674,91.0041,91.0041,26164.0
2023-04-10 10:40:00,94.73,94.82,94.52,94.8,11640.0,90.9657,91.0521,90.764,91.0329,11640.0
2023-04-10 10:45:00,94.74,94.74,94.5,94.69,13060.0,90.9753,90.9753,90.7448,90.9273,13060.0
2023-04-10 10:50:00,94.71,94.83,94.67,94.82,10790.0,90.9465,91.0617,90.9081,91.0521,10790.0
2023-04-10 10:55:00,94.89,95.07,94.82,94.82,11682.0,91.1193,91.2922,91.0521,91.0521,11682.0
2023-04-10 11:00:00,94.87,94.91,94.75,94.88,18919.0,91.1001,91.1386,90.9849,91.1097,18919.0
2023-04-10 11:05:00,94.88,94.95,94.77,94.85,5368.0,91.1097,91.177,91.0041,91.0809,5368.0
2023-04-10 11:10:00,94.86,95.03,94.86,94.89,5674.0,91.0905,91.2538,91.0905,91.1193,5674.0
2023-04-10 11:15:00,94.93,94.96,94.82,94.86,4245.0,91.1578,91.1866,91.0521,91.0905,4245.0
2023-04-10 11:20:00,94.86,95.03,94.83,94.83,8867.0,91.0905,91.2538,91.0617,91.0617,8867.0
2023-04-10 11:25:00,94.79,94.81,94.73,94.75,6725.0,91.0233,91.0425,90.9657,90.9849,6725.0
2023-04-10 11:30:00,94.75,94.81,94.53,94.64,16144.0,90.9849,91.0425,90.7737,90.8793,16144.0
2023-04-10 11:35:00,94.64,94.75,94.53,94.59,8196.0,90.8793,90.9849,90.7737,90.8313,8196.0
2023-04-10 11:40:00,94.56,94.68,94.36,94.4,11655.0,90.8025,90.9177,90.6104,90.6488,11655.0
2023-04-10 11:45:00,94.43,94.46,94.36,94.42,6729.0,90.6776,90.7064,90.6104,90.668,6729.0
2023-04-10 11:50:00,94.4,94.44,94.19,94.21,17353.0,90.6488,90.6872,90.4472,90.4664,17353.0
2023-04-10 11:55:00,94.19,94.28,94.09,94.09,27984.0,90.4472,90.5336,90.3511,90.3511,27984.0
2023-04-10 12:00:00,94.05,94.11,94.0,94.09,16871.0,90.3127,90.3703,90.2647,90.3511,16871.0
2023-04-10 12:05:00,94.09,94.15,93.9,93.98,12703.0,90.3511,90.4088,90.1687,90.2455,12703.0
2023-04-10 12:10:00,93.97,94.04,93.91,93.96,8246.0,90.2359,90.3031,90.1783,90.2263,8246.0
2023-04-10 12:15:00,93.96,94.08,93.93,94.08,20146.0,90.2263,90.3415,90.1975,90.3415,20146.0
2023-04-10 12:20:00,94.09,94.18,94.05,94.18,7245.0,90.3511,90.4376,90.3127,90.4376,7245.0
2023-04-10 12:25:00,94.19,94.19,94.08,94.11,7034.0,90.4472,90.4472,90.3415,90.3703,7034.0
2023-04-10 12:30:00,94.14,94.29,94.13,94.22,15581.0,90.3991,90.5432,90.3895,90.476,15581.0
2023-04-10 12:35:00,94.23,94.49,94.19,94.43,13012.0,90.4856,90.7352,90.4472,90.6776,13012.0
2023-04-10 12:40:00,94.44,94.51,94.38,94.42,10207.0,90.6872,90.7544,90.6296,90.668,10207.0
2023-04-10 12:45:00,94.45,94.53,94.38,94.53,7709.0,90.6968,90.7737,90.6296,90.7737,7709.0
2023-04-10 12:50:00,94.54,94.7,94.54,94.66,10920.0,90.7833,90.9369,90.7833,90.8985,10920.0
2023-04-10 12:55:00,94.67,94.73,94.67,94.72,4521.0,90.9081,90.9657,90.9081,90.9561,4521.0
2023-04-10 13:00:00,94.72,94.81,94.69,94.81,6646.0,90.9561,91.0425,90.9273,91.0425,6646.0
2023-04-10 13:05:00,94.82,94.95,94.8,94.9,5922.0,91.0521,91.177,91.0329,91.1289,5922.0
2023-04-10 13:10:00,94.91,94.98,94.87,94.98,6399.0,91.1386,91.2058,91.1001,91.2058,6399.0
2023-04-10 13:15:00,95.0,95.03,94.92,94.93,6623.0,91.225,91.2538,91.1482,91.1578,6623.0
2023-04-10 13:20:00,94.91,94.96,94.89,94.91,6208.0,91.1386,91.1866,91.1193,91.1386,6208.0
2023-04-10 13:25:00,94.92,95.15,94.91,95.04,14943.0,91.1482,91.369,91.1386,91.2634,14943.0
2023-04-10 13:30:00,95.08,95.1,95.01,95.1,7228.0,91.3018,91.321,91.2346,91.321,7228.0
2023-04-10 13:35:00,95.11,95.15,95.08,95.09,6493.0,91.3306,91.369,91.3018,91.3114,6493.0
2023-04-10 13:40:00,95.07,95.12,95.03,95.09,5906.0,91.2922,91.3402,91.2538,91.3114,5906.0
2023-04-10 13:45:00,95.11,95.3,95.1,95.28,6962.0,91.3306,91.5131,91.321,91.4938,6962.0
2023-04-10 13:50:00,95.26,95.37,95.17,95.18,8662.0,91.4746,91.5803,91.3882,91.3978,8662.0
2023-04-10 13:55:00,95.14,95.17,95.07,95.16,12775.0,91.3594,91.3882,91.2922,91.3786,12775.0
2023-04-10 14:00:00,95.16,95.16,94.95,95.03,13971.0,91.3786,91.3786,91.177,91.2538,13971.0
2023-04-10 14:05:00,95.04,95.1,94.92,94.95,14328.0,91.2634,91.321,91.1482,91.177,14328.0
2023-04-10 14:10:00,94.95,95.11,94.92,95.06,16142.0,91.177,91.3306,91.1482,91.2826,16142.0
2023-04-10 14:15:00,95.06,95.21,94.99,95.16,21519.0,91.2826,91.4266,91.2154,91.3786,21519.0
2023-04-10 14:20:00,95.17,95.28,95.14,95.19,16293.0,91.3882,91.4938,91.3594,91.4074,16293.0
2023-04-10 14:25:00,95.19,95.27,95.18,95.2,7744.0,91.4074,91.4842,91.3978,91.417,7744.0
2023-04-10 14:30:00,95.25,95.39,95.25,95.27,16176.0,91.465,91.5995,91.465,91.4842,16176.0
2023-04-10 14:35:00,95.27,95.37,95.23,95.34,12026.0,91.4842,91.5803,91.4458,91.5515,12026.0
2023-04-10 14:40:00,95.32,95.34,95.26,95.3,8862.0,91.5323,91.5515,91.4746,91.5131,8862.0
2023-04-10 14:45:00,95.28,95.31,95.18,95.25,8447.0,91.4938,91.5227,91.3978,91.465,8447.0
2023-04-10 14:50:00,95.25,95.42,95.25,95.39,10196.0,91.465,91.6283,91.465,91.5995,10196.0
2023-04-10 14:55:00,95.41,95.44,95.3,95.38,13042.0,91.6187,91.6475,91.5131,91.5899,13042.0
2023-04-10 15:00:00,95.4,95.42,95.27,95.31,11892.0,91.6091,91.6283,91.4842,91.5227,11892.0
2023-04-10 15:05:00,95.33,95.37,95.25,95.33,13587.0,91.5419,91.5803,91.465,91.5419,13587.0
2023-04-10 15:10:00,95.33,95.34,95.16,95.17,9638.0,91.5419,91.5515,91.3786,91.3882,9638.0
2023-04-10 15:15:00,95.2,95.26,95.16,95.25,8844.0,91.417,91.4746,91.3786,91.465,8844.0
2023-04-10 15:20:00,95.24,95.28,95.17,95.18,15114.0,91.4554,91.4938,91.3882,91.3978,15114.0
2023-04-10 15:25:00,95.18,95.22,95.11,95.2,16295.0,91.3978,91.4362,91.3306,91.417,16295.0
2023-04-10 15:30:00,95.2,95.25,95.13,95.25,17038.0,91.417,91.465,91.3498,91.465,17038.0
2023-04-10 15:35:00,95.22,95.26,95.15,95.17,20034.0,91.4362,91.4746,91.369,91.3882,20034.0
2023-04-10 15:40:00,95.14,95.24,95.12,95.15,24077.0,91.3594,91.4554,91.3402,91.369,24077.0
2023-04-10 15:45:00,95.13,95.18,95.06,95.12,32911.0,91.3498,91.3978,91.2826,91.3402,32911.0
2023-04-10 15:50:00,95.13,95.18,95.03,95.09,55345.0,91.3498,91.3978,91.2538,91.3114,55345.0
2023-04-10 15:55:00,95.09,95.26,95.04,95.22,132633.0,91.3114,91.4746,91.2634,91.4362,132633.0
2023-04-11 09:30:00,96.13,96.3,95.56,95.61,64241.0,92.3101,92.4733,91.7627,91.8107,64241.0
2023-04-11 09:35:00,95.73,96.0,95.64,95.95,15681.0,91.926,92.1852,91.8395,92.1372,15681.0
2023-04-11 09:40:00,95.97,96.05,95.61,96.05,20508.0,92.1564,92.2332,91.8107,92.2332,20508.0
2023-04-11 09:45:00,96.05,96.17,95.92,96.0,16340.0,92.2332,92.3485,92.1084,92.1852,16340.0
2023-04-11 09:50:00,96.02,96.21,95.89,96.04,30189.0,92.2044,92.3869,92.0796,92.2236,30189.0
2023-04-11 09:55:00,96.02,96.17,95.97,96.14,30336.0,92.2044,92.3485,92.1564,92.3197,30336.0
2023-04-11 10:00:00,96.16,96.37,95.97,96.31,41975.0,92.3389,92.5405,92.1564,92.4829,41975.0
2023-04-11 10:05:00,96.31,96.5,96.25,96.46,13385.0,92.4829,92.6654,92.4253,92.627,13385.0
2023-04-11 10:10:00,96.44,96.69,96.41,96.58,28801.0,92.6078,92.8478,92.5789,92.7422,28801.0
2023-04-11 10:15:00,96.56,96.85,96.53,96.76,24125.0,92.723,93.0015,92.6942,92.915,24125.0
2023-04-11 10:20:00,96.78,96.82,96.54,96.82,13018.0,92.9342,92.9727,92.7038,92.9727,13018.0
2023-04-11 10:25:00,96.81,96.85,96.6,96.74,15638.0,92.963,93.0015,92.7614,92.8958,15638.0
2023-04-11 10:30:00,96.75,96.87,96.62,96.64,12642.0,92.9054,93.0207,92.7806,92.7998,12642.0
2023-04-11 10:35:00,96.61,96.61,96.32,96.4,16920.0,92.771,92.771,92.4925,92.5693,16920.0
2023-04-11 10:40:00,96.4,96.51,96.33,96.35,14520.0,92.5693,92.675,92.5021,92.5213,14520.0
2023-04-11 10:45:00,96.35,96.49,96.21,96.29,19885.0,92.5213,92.6558,92.3869,92.4637,19885.0
2023-04-11 10:50:00,96.3,96.45,96.28,96.38,4816.0,92.4733,92.6174,92.4541,92.5501,4816.0
2023-04-11 10:55:00,96.42,96.66,96.42,96.5,6633.0,92.5885,92.819,92.5885,92.6654,6633.0
2023-04-11 11:00:00,96.66,96.84,96.63,96.73,4871.0,92.819,92.9919,92.7902,92.8862,4871.0
2023-04-11 11:05:00,96.76,96.8,96.63,96.68,8472.0,92.915,92.9534,92.7902,92.8382,8472.0
2023-04-11 11:10:00,96.68,96.82,96.66,96.81,8558.0,92.8382,92.9727,92.819,92.963,8558.0
2023-04-11 11:15:00,96.78,97.03,96.76,97.02,18668.0,92.9342,93.1743,92.915,93.1647,18668.0
2023-04-11 11:20:00,97.03,97.11,96.95,96.99,8842.0,93.1743,93.2511,93.0975,93.1359,8842.0
2023-04-11 11:25:00,96.98,97.03,96.91,96.96,10986.0,93.1263,93.1743,93.0591,93.1071,10986.0
2023-04-11 11:30:00,96.97,97.04,96.92,96.94,8293.0,93.1167,93.1839,93.0687,93.0879,8293.0
2023-04-11 11:35:00,96.92,97.13,96.89,97.06,8793.0,93.0687,93.2703,93.0399,93.2031,8793.0
2023-04-11 11:40:00,97.07,97.22,97.0,97.2,14386.0,93.2127,93.3568,93.1455,93.3376,14386.0
2023-04-11 11:45:00,97.22,97.5,97.22,97.48,8158.0,93.3568,93.6256,93.3568,93.6064,8158.0
2023-04-11 11:50:00,97.49,97.59,97.42,97.58,12526.0,93.616,93.7121,93.5488,93.7025,12526.0
2023-04-11 11:55:00,97.58,97.76,97.46,97.75,17654.0,93.7025,93.8753,93.5872,93.8657,17654.0
2023-04-11 12:00:00,97.75,97.8,97.62,97.66,23310.0,93.8657,93.9137,93.7409,93.7793,23310.0
2023-04-11 12:05:00,97.67,97.81,97.66,97.66,11906.0,93.7889,93.9233,93.7793,93.7793,11906.0
2023-04-11 12:10:00,97.68,97.79,97.67,97.69,12187.0,93.7985,93.9041,93.7889,93.8081,12187.0
2023-04-11 12:15:00,97.64,97.68,97.55,97.68,15340.0,93.7601,93.7985,93.6736,93.7985,15340.0
2023-04-11 12:20:00,97.69,97.78,97.64,97.78,8863.0,93.8081,93.8945,93.7601,93.8945,8863.0
2023-04-11 12:25:00,97.77,97.78,97.67,97.73,20617.0,93.8849,93.8945,93.7889,93.8465,20617.0
2023-04-11 12:30:00,97.73,97.82,97.71,97.79,9050.0,93.8465,93.9329,93.8273,93.9041,9050.0
2023-04-11 12:35:00,97.78,97.78,97.6,97.62,16262.0,93.8945,93.8945,93.7217,93.7409,16262.0
2023-04-11 12:40:00,97.65,97.7,97.59,97.62,9419.0,93.7697,93.8177,93.7121,93.7409,9419.0
2023-04-11 12:45:00,97.64,97.67,97.59,97.64,16337.0,93.7601,93.7889,93.7121,93.7601,16337.0
2023-04-11 12:50:00,97.63,97.77,97.59,97.74,7762.0,93.7505,93.8849,93.7121,93.8561,7762.0
2023-04-11 12:55:00,97.78,97.88,97.74,97.87,13053.0,93.8945,93.9905,93.8561,93.9809,13053.0
2023-04-11 13:00:00,97.89,97.97,97.85,97.87,19050.0,94.0001,94.077,93.9617,93.9809,19050.0
2023-04-11 13:05:00,97.89,98.05,97.89,97.97,14368.0,94.0001,94.1538,94.0001,94.077,14368.0
2023-04-11 13:10:00,97.97,98.11,97.96,98.01,17361.0,94.077,94.2114,94.0674,94.1154,17361.0
2023-04-11 13:15:00,98.0,98.12,97.99,98.12,15090.0,94.1058,94.221,94.0962,94.221,15090.0
2023-04-11 13:20:00,98.13,98.13,97.98,98.04,14247.0,94.2306,94.2306,94.0866,94.1442,14247.0
2023-04-11 13:25:00,98.03,98.15,98.02,98.14,13644.0,94.1346,94.2498,94.125,94.2402,13644.0
2023-04-11 13:30:00,98.16,98.16,97.99,98.0,31772.0,94.2594,94.2594,94.0962,94.1058,31772.0
2023-04-11 13:35:00,98.0,98.1,97.98,98.04,37220.0,94.1058,94.2018,94.0866,94.1442,37220.0
2023-04-11 13:40:00,98.05,98.05,97.76,97.8,26170.0,94.1538,94.1538,93.8753,93.9137,26170.0
2023-04-11 13:45:00,97.8,97.93,97.71,97.91,14467.0,93.9137,94.0385,93.8273,94.0193,14467.0
2023-04-11 13:50:00,97.92,98.17,97.91,98.17,10995.0,94.0289,94.269,94.0193,94.269,10995.0
2023-04-11 13:55:00,98.17,98.18,98.07,98.11,8923.0,94.269,94.2786,94.173,94.2114,8923.0
2023-04-11 14:00:00,98.1,98.25,98.07,98.18,10947.0,94.2018,94.3458,94.173,94.2786,10947.0
2023-04-11 14:05:00,98.18,98.3,98.16,98.24,47640.0,94.2786,94.3938,94.2594,94.3362,47640.0
2023-04-11 14:10:00,98.23,98.24,98.15,98.2,7233.0,94.3266,94.3362,94.2498,94.2978,7233.0
2023-04-11 14:15:00,98.2,98.36,98.2,98.35,7916.0,94.2978,94.4515,94.2978,94.4419,7916.0
2023-04-11 14:20:00,98.34,98.48,98.33,98.38,12797.0,94.4323,94.5667,94.4226,94.4707,12797.0
2023-04-11 14:25:00,98.37,98.54,98.34,98.52,14881.0,94.4611,94.6243,94.4323,94.6051,14881.0
2023-04-11 14:30:00,98.53,98.7,98.53,98.67,21270.0,94.6147,94.7779,94.6147,94.7491,21270.0
2023-04-11 14:35:00,98.67,98.72,98.58,98.61,11110.0,94.7491,94.7972,94.6627,94.6915,11110.0
2023-04-11 14:40:00,98.61,98.74,98.6,98.73,11924.0,94.6915,94.8164,94.6819,94.8068,11924.0
2023-04-11 14:45:00,98.74,98.76,98.63,98.63,18468.0,94.8164,94.8356,94.7107,94.7107,18468.0
2023-04-11 14:50:00,98.63,98.66,98.5,98.53,14153.0,94.7107,94.7395,94.5859,94.6147,14153.0
2023-04-11 14:55:00,98.53,98.59,98.53,98.57,11356.0,94.6147,94.6723,94.6147,94.6531,11356.0
2023-04-11 15:00:00,98.55,98.55,98.44,98.52,12485.0,94.6339,94.6339,94.5283,94.6051,12485.0
2023-04-11 15:05:00,98.52,98.54,98.45,98.5,13614.0,94.6051,94.6243,94.5379,94.5859,13614.0
2023-04-11 15:10:00,98.5,98.77,98.5,98.75,24143.0,94.5859,94.8452,94.5859,94.826,24143.0
2023-04-11 15:15:00,98.74,98.83,98.72,98.78,21320.0,94.8164,94.9028,94.7972,94.8548,21320.0
2023-04-11 15:20:00,98.78,98.9,98.75,98.8,17798.0,94.8548,94.97,94.826,94.874,17798.0
2023-04-11 15:25:00,98.82,98.86,98.77,98.84,20821.0,94.8932,94.9316,94.8452,94.9124,20821.0
2023-04-11 15:30:00,98.86,99.04,98.86,99.04,34898.0,94.9316,95.1044,94.9316,95.1044,34898.0
2023-04-11 15:35:00,99.04,99.1,98.94,99.08,42551.0,95.1044,95.1621,95.0084,95.1428,42551.0
2023-04-11 15:40:00,99.07,99.15,98.92,99.01,81241.0,95.1332,95.2101,94.9892,95.0756,81241.0
2023-04-11 15:45:00,98.97,99.01,98.73,98.76,67114.0,95.0372,95.0756,94.8068,94.8356,67114.0
2023-04-11 15:50:00,98.73,98.75,98.56,98.69,101280.0,94.8068,94.826,94.6435,94.7683,101280.0
2023-04-11 15:55:00,98.68,98.71,98.41,98.46,161687.0,94.7587,94.7875,94.4995,94.5475,161687.0
2023-04-12 09:30:00,99.29,99.49,98.48,98.67,43279.0,95.3445,95.5366,94.5667,94.7491,43279.0
2023-04-12 09:35:00,98.8,99.07,98.56,98.63,19379.0,94.874,95.1332,94.6435,94.7107,19379.0
2023-04-12 09:40:00,98.66,98.79,98.4,98.41,46595.0,94.7395,94.8644,94.4899,94.4995,46595.0
2023-04-12 09:45:00,98.44,98.7,98.0,98.18,21052.0,94.5283,94.7779,94.1058,94.2786,21052.0
2023-04-12 09:50:00,98.16,98.19,97.66,97.95,21364.0,94.2594,94.2882,93.7793,94.0577,21364.0
2023-04-12 09:55:00,98.02,98.12,97.72,98.03,25833.0,94.125,94.221,93.8369,94.1346,25833.0
2023-04-12 10:00:00,97.94,98.06,97.67,97.84,18234.0,94.0481,94.1634,93.7889,93.9521,18234.0
2023-04-12 10:05:00,97.67,97.76,97.44,97.71,16005.0,93.7889,93.8753,93.568,93.8273,16005.0
2023-04-12 10:10:00,97.68,97.78,97.43,97.43,40047.0,93.7985,93.8945,93.5584,93.5584,40047.0
2023-04-12 10:15:00,97.47,97.51,97.05,97.05,21431.0,93.5968,93.6352,93.1935,93.1935,21431.0
2023-04-12 10:20:00,97.08,97.26,96.88,96.88,16986.0,93.2223,93.3952,93.0303,93.0303,16986.0
2023-04-12 10:25:00,96.89,97.04,96.5,97.0,18400.0,93.0399,93.1839,92.6654,93.1455,18400.0
2023-04-12 10:30:00,97.03,97.16,96.82,96.95,21974.0,93.1743,93.2991,92.9727,93.0975,21974.0
2023-04-12 10:35:00,96.87,97.01,96.66,97.0,15157.0,93.0207,93.1551,92.819,93.1455,15157.0
2023-04-12 10:40:00,96.98,97.1,96.58,96.58,21843.0,93.1263,93.2415,92.7422,92.7422,21843.0
2023-04-12 10:45:00,96.56,96.82,96.46,96.76,23984.0,92.723,92.9727,92.627,92.915,23984.0
2023-04-12 10:50:00,96.62,96.86,96.56,96.77,8393.0,92.7806,93.0111,92.723,92.9246,8393.0
2023-04-12 10:55:00,96.71,96.73,96.42,96.52,21772.0,92.867,92.8862,92.5885,92.6846,21772.0
2023-04-12 11:00:00,96.52,96.7,96.34,96.34,24289.0,92.6846,92.8574,92.5117,92.5117,24289.0
2023-04-12 11:05:00,96.3,96.35,95.98,96.09,32869.0,92.4733,92.5213,92.166,92.2717,32869.0
2023-04-12 11:10:00,96.06,96.07,95.84,96.06,12349.0,92.2429,92.2525,92.0316,92.2429,12349.0
2023-04-12 11:15:00,96.08,96.24,96.08,96.14,12453.0,92.2621,92.4157,92.2621,92.3197,12453.0
2023-04-12 11:20:00,96.11,96.31,96.1,96.25,14653.0,92.2909,92.4829,92.2813,92.4253,14653.0
2023-04-12 11:25:00,96.27,96.35,96.22,96.35,15213.0,92.4445,92.5213,92.3965,92.5213,15213.0
2023-04-12 11:30:00,96.37,96.44,96.33,96.43,9962.0,92.5405,92.6078,92.5021,92.5981,9962.0
2023-04-12 11:35:00,96.47,96.54,96.34,96.44,8371.0,92.6366,92.7038,92.5117,92.6078,8371.0
2023-04-12 11:40:00,96.39,96.52,96.39,96.52,10544.0,92.5597,92.6846,92.5597,92.6846,10544.0
2023-04-12 11:45:00,96.51,96.85,96.49,96.75,42843.0,92.675,93.0015,92.6558,92.9054,42843.0
2023-04-12 11:50:00,96.76,96.86,96.61,96.73,10718.0,92.915,93.0111,92.771,92.8862,10718.0
2023-04-12 11:55:00,96.74,96.89,96.73,96.8,7723.0,92.8958,93.0399,92.8862,92.9534,7723.0
2023-04-12 12:00:00,96.84,96.96,96.83,96.86,16669.0,92.9919,93.1071,92.9823,93.0111,16669.0
2023-04-12 12:05:00,96.83,96.92,96.76,96.87,33831.0,92.9823,93.0687,92.915,93.0207,33831.0
2023-04-12 12:10:00,96.87,97.07,96.83,97.04,36813.0,93.0207,93.2127,92.9823,93.1839,36813.0
2023-04-12 12:15:00,97.06,97.11,96.82,96.94,28344.0,93.2031,93.2511,92.9727,93.0879,28344.0
2023-04-12 12:20:00,96.95,97.18,96.9,97.11,20253.0,93.0975,93.3183,93.0495,93.2511,20253.0
2023-04-12 12:25:00,97.13,97.17,97.0,97.08,10403.0,93.2703,93.3087,93.1455,93.2223,10403.0
2023-04-12 12:30:00,97.09,97.27,97.07,97.23,30043.0,93.2319,93.4048,93.2127,93.3664,30043.0
2023-04-12 12:35:00,97.2,97.3,97.14,97.14,16438.0,93.3376,93.4336,93.2799,93.2799,16438.0
2023-04-12 12:40:00,97.12,97.12,96.88,96.98,7915.0,93.2607,93.2607,93.0303,93.1263,7915.0
2023-04-12 12:45:00,96.98,97.12,96.92,96.94,9651.0,93.1263,93.2607,93.0687,93.0879,9651.0
2023-04-12 12:50:00,96.98,96.99,96.9,96.97,7371.0,93.1263,93.1359,93.0495,93.1167,7371.0
2023-04-12 12:55:00,96.95,97.09,96.94,97.09,7728.0,93.0975,93.2319,93.0879,93.2319,7728.0
2023-04-12 13:00:00,97.1,97.13,97.03,97.09,7990.0,93.2415,93.2703,93.1743,93.2319,7990.0
2023-04-12 13:05:00,97.09,97.31,97.08,97.27,26658.0,93.2319,93.4432,93.2223,93.4048,26658.0
2023-04-12 13:10:00,97.29,97.46,97.27,97.43,7584.0,93.424,93.5872,93.4048,93.5584,7584.0
2023-04-12 13:15:00,97.42,97.42,97.22,97.23,9304.0,93.5488,93.5488,93.3568,93.3664,9304.0
2023-04-12 13:20:00,97.22,97.31,97.15,97.23,8139.0,93.3568,93.4432,93.2895,93.3664,8139.0
2023-04-12 13:25:00,97.22,97.32,97.15,97.29,10190.0,93.3568,93.4528,93.2895,93.424,10190.0
2023-04-12 13:30:00,97.3,97.34,97.19,97.28,24724.0,93.4336,93.472,93.3279,93.4144,24724.0
2023-04-12 13:35:00,97.29,97.29,97.0,97.03,20636.0,93.424,93.424,93.1455,93.1743,20636.0
2023-04-12 13:40:00,97.03,97.13,97.0,97.03,11280.0,93.1743,93.2703,93.1455,93.1743,11280.0
2023-04-12 13:45:00,97.03,97.03,96.93,96.96,22096.0,93.1743,93.1743,93.0783,93.1071,22096.0
2023-04-12 13:50:00,96.95,96.96,96.87,96.88,8321.0,93.0975,93.1071,93.0207,93.0303,8321.0
2023-04-12 13:55:00,96.86,96.95,96.84,96.91,11303.0,93.0111,93.0975,92.9919,93.0591,11303.0
2023-04-12 14:00:00,96.91,97.02,96.77,96.96,35966.0,93.0591,93.1647,92.9246,93.1071,35966.0
2023-04-12 14:05:00,96.94,97.01,96.71,96.77,20329.0,93.0879,93.1551,92.867,92.9246,20329.0
2023-04-12 14:10:00,96.76,97.03,96.72,97.03,11827.0,92.915,93.1743,92.8766,93.1743,11827.0
2023-04-12 14:15:00,97.02,97.02,96.92,96.94,11736.0,93.1647,93.1647,93.0687,93.0879,11736.0
2023-04-12 14:20:00,96.94,97.01,96.8,96.82,12114.0,93.0879,93.1551,92.9534,92.9727,12114.0
2023-04-12 14:25:00,96.81,96.85,96.29,96.36,25308.0,92.963,93.0015,92.4637,92.5309,25308.0
2023-04-12 14:30:00,96.33,96.36,96.15,96.18,19387.0,92.5021,92.5309,92.3293,92.3581,19387.0
2023-04-12 14:35:00,96.2,96.2,95.99,96.02,22859.0,92.3773,92.3773,92.1756,92.2044,22859.0
2023-04-12 14:40:00,95.99,96.14,95.94,96.09,32415.0,92.1756,92.3197,92.1276,92.2717,32415.0
2023-04-12 14:45:00,96.11,96.18,95.83,95.87,21027.0,92.2909,92.3581,92.022,92.0604,21027.0
2023-04-12 14:50:00,95.87,96.06,95.8,96.06,36850.0,92.0604,92.2429,91.9932,92.2429,36850.0
2023-04-12 14:55:00,96.05,96.24,95.94,96.12,28104.0,92.2332,92.4157,92.1276,92.3005,28104.0
2023-04-12 15:00:00,96.1,96.18,95.81,95.85,25274.0,92.2813,92.3581,92.0028,92.0412,25274.0
2023-04-12 15:05:00,95.85,95.98,95.84,95.87,20934.0,92.0412,92.166,92.0316,92.0604,20934.0
2023-04-12 15:10:00,95.88,95.88,95.64,95.71,18823.0,92.07,92.07,91.8395,91.9068,18823.0
2023-04-12 15:15:00,95.73,95.73,95.57,95.62,28002.0,91.926,91.926,91.7723,91.8203,28002.0
2023-04-12 15:20:00,95.61,95.76,95.5,95.55,29986.0,91.8107,91.9548,91.7051,91.7531,29986.0
2023-04-12 15:25:00,95.56,95.59,95.36,95.36,33670.0,91.7627,91.7915,91.5707,91.5707,33670.0
2023-04-12 15:30:00,95.37,95.54,95.3,95.44,39643.0,91.5803,91.7435,91.5131,91.6475,39643.0
2023-04-12 15:35:00,95.44,95.62,95.38,95.6,92370.0,91.6475,91.8203,91.5899,91.8011,92370.0
2023-04-12 15:40:00,95.63,95.74,95.55,95.68,62436.0,91.8299,91.9356,91.7531,91.878,62436.0
2023-04-12 15:45:00,95.68,95.9,95.57,95.57,61857.0,91.878,92.0892,91.7723,91.7723,61857.0
2023-04-12 15:50:00,95.55,95.69,95.48,95.59,97113.0,91.7531,91.8876,91.6859,91.7915,97113.0
2023-04-12 15:55:00,95.6,95.7,95.42,95.7,264652.0,91.8011,91.8972,91.6283,91.8972,264652.0
2023-04-13 09:30:00,95.56,95.56,95.0,95.24,23579.0,91.7627,91.7627,91.225,91.4554,23579.0
2023-04-13 09:35:00,95.22,95.22,94.53,94.86,10539.0,91.4362,91.4362,90.7737,91.0905,10539.0
2023-04-13 09:40:00,94.78,95.56,94.77,95.35,11933.0,91.0137,91.7627,91.0041,91.5611,11933.0
2023-04-13 09:45:00,95.47,95.57,95.27,95.5,10373.0,91.6763,91.7723,91.4842,91.7051,10373.0
2023-04-13 09:50:00,95.6,95.76,95.33,95.43,17539.0,91.8011,91.9548,91.5419,91.6379,17539.0
2023-04-13 09:55:00,95.47,95.71,95.45,95.55,13897.0,91.6763,91.9068,91.6571,91.7531,13897.0
2023-04-13 10:00:00,95.58,95.61,95.2,95.31,12201.0,91.7819,91.8107,91.417,91.5227,12201.0
2023-04-13 10:05:00,95.37,95.43,95.11,95.2,9492.0,91.5803,91.6379,91.3306,91.417,9492.0
2023-04-13 10:10:00,95.21,95.55,95.16,95.2,19328.0,91.4266,91.7531,91.3786,91.417,19328.0
2023-04-13 10:15:00,95.23,95.44,95.21,95.26,17467.0,91.4458,91.6475,91.4266,91.4746,17467.0
2023-04-13 10:20:00,95.28,95.36,95.2,95.36,12682.0,91.4938,91.5707,91.417,91.5707,12682.0
2023-04-13 10:25:00,95.38,95.48,95.28,95.38,12506.0,91.5899,91.6859,91.4938,91.5899,12506.0
2023-04-13 10:30:00,95.4,95.62,95.36,95.59,21980.0,91.6091,91.8203,91.5707,91.7915,21980.0
2023-04-13 10:35:00,95.59,95.82,95.5,95.72,25673.0,91.7915,92.0124,91.7051,91.9164,25673.0
2023-04-13 10:40:00,95.73,95.86,95.51,95.78,26975.0,91.926,92.0508,91.7147,91.974,26975.0
2023-04-13 10:45:00,95.77,95.87,95.56,95.57,8830.0,91.9644,92.0604,91.7627,91.7723,8830.0
2023-04-13 10:50:00,95.59,95.91,95.59,95.79,10926.0,91.7915,92.0988,91.7915,91.9836,10926.0
2023-04-13 10:55:00,95.76,95.78,95.51,95.51,11791.0,91.9548,91.974,91.7147,91.7147,11791.0
2023-04-13 11:00:00,95.53,95.62,95.5,95.58,11161.0,91.7339,91.8203,91.7051,91.7819,11161.0
2023-04-13 11:05:00,95.55,95.56,95.43,95.44,7506.0,91.7531,91.7627,91.6379,91.6475,7506.0
2023-04-13 11:10:00,95.44,95.56,95.39,95.44,17070.0,91.6475,91.7627,91.5995,91.6475,17070.0
2023-04-13 11:15:00,95.45,95.64,95.43,95.64,14831.0,91.6571,91.8395,91.6379,91.8395,14831.0
2023-04-13 11:20:00,95.64,95.73,95.53,95.69,12749.0,91.8395,91.926,91.7339,91.8876,12749.0
2023-04-13 11:25:00,95.67,95.75,95.6,95.72,9495.0,91.8684,91.9452,91.8011,91.9164,9495.0
2023-04-13 11:30:00,95.71,95.86,95.67,95.83,7777.0,91.9068,92.0508,91.8684,92.022,7777.0
2023-04-13 11:35:00,95.83,95.96,95.82,95.96,14112.0,92.022,92.1468,92.0124,92.1468,14112.0
2023-04-13 11:40:00,95.95,96.11,95.9,96.02,18228.0,92.1372,92.2909,92.0892,92.2044,18228.0
2023-04-13 11:45:00,96.03,96.03,95.84,95.84,8849.0,92.214,92.214,92.0316,92.0316,8849.0
2023-04-13 11:50:00,95.84,95.86,95.66,95.68,10550.0,92.0316,92.0508,91.8587,91.878,10550.0
2023-04-13 11:55:00,95.68,95.71,95.58,95.67,5720.0,91.878,91.9068,91.7819,91.8684,5720.0
2023-04-13 12:00:00,95.68,95.8,95.68,95.77,10781.0,91.878,91.9932,91.878,91.9644,10781.0
2023-04-13 12:05:00,95.79,96.13,95.78,95.96,39115.0,91.9836,92.3101,91.974,92.1468,39115.0
2023-04-13 12:10:00,95.94,96.15,95.88,96.09,19657.0,92.1276,92.3293,92.07,92.2717,19657.0
2023-04-13 12:15:00,96.08,96.32,96.05,96.25,11994.0,92.2621,92.4925,92.2332,92.4253,11994.0
2023-04-13 12:20:00,96.23,96.35,96.17,96.32,7124.0,92.4061,92.5213,92.3485,92.4925,7124.0
2023-04-13 12:25:00,96.32,96.32,96.21,96.24,8001.0,92.4925,92.4925,92.3869,92.4157,8001.0
2023-04-13 12:30:00,96.22,96.26,96.16,96.26,7985.0,92.3965,92.4349,92.3389,92.4349,7985.0
2023-04-13 12:35:00,96.25,96.32,96.18,96.29,9656.0,92.4253,92.4925,92.3581,92.4637,9656.0
2023-04-13 12:40:00,96.34,96.37,96.22,96.31,8969.0,92.5117,92.5405,92.3965,92.4829,8969.0
2023-04-13 12:45:00,96.32,96.32,96.24,96.25,7986.0,92.4925,92.4925,92.4157,92.4253,7986.0
2023-04-13 12:50:00,96.27,96.34,96.24,96.29,12814.0,92.4445,92.5117,92.4157,92.4637,12814.0
2023-04-13 12:55:00,96.28,96.32,96.22,96.28,8538.0,92.4541,92.4925,92.3965,92.4541,8538.0
2023-04-13 13:00:00,96.28,96.28,96.15,96.22,7454.0,92.4541,92.4541,92.3293,92.3965,7454.0
2023-04-13 13:05:00,96.23,96.31,96.22,96.25,8992.0,92.4061,92.4829,92.3965,92.4253,8992.0
2023-04-13 13:10:00,96.24,96.4,96.22,96.37,7804.0,92.4157,92.5693,92.3965,92.5405,7804.0
2023-04-13 13:15:00,96.37,96.53,96.36,96.5,10175.0,92.5405,92.6942,92.5309,92.6654,10175.0
2023-04-13 13:20:00,96.5,96.52,96.37,96.4,10015.0,92.6654,92.6846,92.5405,92.5693,10015.0
2023-04-13 13:25:00,96.39,96.39,96.27,96.3,8060.0,92.5597,92.5597,92.4445,92.4733,8060.0
2023-04-13 13:30:00,96.3,96.41,96.28,96.38,12945.0,92.4733,92.5789,92.4541,92.5501,12945.0
2023-04-13 13:35:00,96.37,96.44,96.36,96.38,11908.0,92.5405,92.6078,92.5309,92.5501,11908.0
2023-04-13 13:40:00,96.37,96.51,96.35,96.47,17454.0,92.5405,92.675,92.5213,92.6366,17454.0
2023-04-13 13:45:00,96.47,96.51,96.4,96.45,15637.0,92.6366,92.675,92.5693,92.6174,15637.0
2023-04-13 13:50:00,96.46,96.5,96.4,96.49,19346.0,92.627,92.6654,92.5693,92.6558,19346.0
2023-04-13 13:55:00,96.49,96.53,96.35,96.38,18998.0,92.6558,92.6942,92.5213,92.5501,18998.0
2023-04-13 14:00:00,96.37,96.4,96.19,96.21,21117.0,92.5405,92.5693,92.3677,92.3869,21117.0
2023-04-13 14:05:00,96.21,96.24,96.14,96.17,9118.0,92.3869,92.4157,92.3197,92.3485,9118.0
2023-04-13 14:10:00,96.16,96.17,95.97,96.06,17847.0,92.3389,92.3485,92.1564,92.2429,17847.0
2023-04-13 14:15:00,96.07,96.26,96.06,96.17,24549.0,92.2525,92.4349,92.2429,92.3485,24549.0
2023-04-13 14:20:00,96.17,96.27,96.13,96.13,12727.0,92.3485,92.4445,92.3101,92.3101,12727.0
2023-04-13 14:25:00,96.12,96.26,96.11,96.24,8614.0,92.3005,92.4349,92.2909,92.4157,8614.0
2023-04-13 14:30:00,96.23,96.27,96.19,96.24,10757.0,92.4061,92.4445,92.3677,92.4157,10757.0
2023-04-13 14:35:00,96.21,96.21,96.1,96.11,12012.0,92.3869,92.3869,92.2813,92.2909,12012.0
2023-04-13 14:40:00,96.1,96.24,96.09,96.22,10718.0,92.2813,92.4157,92.2717,92.3965,10718.0
2023-04-13 14:45:00,96.24,96.37,96.23,96.28,13987.0,92.4157,92.5405,92.4061,92.4541,13987.0
2023-04-13 14:50:00,96.27,96.3,96.2,96.25,10520.0,92.4445,92.4733,92.3773,92.4253,10520.0
2023-04-13 14:55:00,96.3,96.38,96.28,96.35,11871.0,92.4733,92.5501,92.4541,92.5213,11871.0
2023-04-13 15:00:00,96.35,96.44,96.32,96.38,12339.0,92.5213,92.6078,92.4925,92.5501,12339.0
2023-04-13 15:05:00,96.38,96.38,96.26,96.28,11071.0,92.5501,92.5501,92.4349,92.4541,11071.0
2023-04-13 15:10:00,96.29,96.3,96.12,96.16,16676.0,92.4637,92.4733,92.3005,92.3389,16676.0
2023-04-13 15:15:00,96.15,96.25,96.09,96.17,29649.0,92.3293,92.4253,92.2717,92.3485,29649.0
2023-04-13 15:20:00,96.17,96.27,96.12,96.12,13749.0,92.3485,92.4445,92.3005,92.3005,13749.0
2023-04-13 15:25:00,96.12,96.16,96.06,96.09,12156.0,92.3005,92.3389,92.2429,92.2717,12156.0
2023-04-13 15:30:00,96.09,96.15,95.98,96.11,25631.0,92.2717,92.3293,92.166,92.2909,25631.0
2023-04-13 15:35:00,96.1,96.13,95.97,95.97,24839.0,92.2813,92.3101,92.1564,92.1564,24839.0
2023-04-13 15:40:00,95.98,96.14,95.98,96.07,30605.0,92.166,92.3197,92.166,92.2525,30605.0
2023-04-13 15:45:00,96.07,96.12,95.85,95.91,41948.0,92.2525,92.3005,92.0412,92.0988,41948.0
2023-04-13 15:50:00,95.89,96.06,95.82,96.01,66919.0,92.0796,92.2429,92.0124,92.1948,66919.0
2023-04-13 15:55:00,96.01,96.04,95.79,95.91,160196.0,92.1948,92.2236,91.9836,92.0988,160196.0
2023-04-14 09:30:00,97.78,98.41,97.75,98.19,56430.0,93.8945,94.4995,93.8657,94.2882,56430.0
2023-04-14 09:35:00,98.23,98.5,97.87,97.88,19606.0,94.3266,94.5859,93.9809,93.9905,19606.0
2023-04-14 09:40:00,97.89,97.89,97.15,97.28,74376.0,94.0001,94.0001,93.2895,93.4144,74376.0
2023-04-14 09:45:00,97.22,97.93,97.07,97.72,23508.0,93.3568,94.0385,93.2127,93.8369,23508.0
2023-04-14 09:50:00,97.77,98.07,97.65,97.69,8682.0,93.8849,94.173,93.7697,93.8081,8682.0
2023-04-14 09:55:00,97.68,98.12,97.68,98.03,11666.0,93.7985,94.221,93.7985,94.1346,11666.0
2023-04-14 10:00:00,98.0,98.06,97.65,97.77,13913.0,94.1058,94.1634,93.7697,93.8849,13913.0
2023-04-14 10:05:00,97.8,97.81,97.01,97.08,20670.0,93.9137,93.9233,93.1551,93.2223,20670.0
2023-04-14 10:10:00,97.18,97.52,97.14,97.34,9930.0,93.3183,93.6448,93.2799,93.472,9930.0
2023-04-14 10:15:00,97.28,97.47,97.09,97.09,8772.0,93.4144,93.5968,93.2319,93.2319,8772.0
2023-04-14 10:20:00,97.14,97.33,97.04,97.09,9202.0,93.2799,93.4624,93.1839,93.2319,9202.0
2023-04-14 10:25:00,97.13,97.22,97.0,97.05,23847.0,93.2703,93.3568,93.1455,93.1935,23847.0
2023-04-14 10:30:00,97.05,97.09,96.74,96.83,17349.0,93.1935,93.2319,92.8958,92.9823,17349.0
2023-04-14 10:35:00,96.86,97.06,96.54,97.06,10231.0,93.0111,93.2031,92.7038,93.2031,10231.0
2023-04-14 10:40:00,97.11,97.11,96.59,96.73,9501.0,93.2511,93.2511,92.7518,92.8862,9501.0
2023-04-14 10:45:00,96.73,96.9,96.58,96.61,9169.0,92.8862,93.0495,92.7422,92.771,9169.0
2023-04-14 10:50:00,96.6,96.74,96.46,96.54,20342.0,92.7614,92.8958,92.627,92.7038,20342.0
2023-04-14 10:55:00,96.55,96.88,96.48,96.81,48232.0,92.7134,93.0303,92.6462,92.963,48232.0
2023-04-14 11:00:00,96.8,96.88,96.51,96.54,19833.0,92.9534,93.0303,92.675,92.7038,19833.0
2023-04-14 11:05:00,96.5,96.73,96.48,96.54,15567.0,92.6654,92.8862,92.6462,92.7038,15567.0
2023-04-14 11:10:00,96.58,96.74,96.51,96.59,26360.0,92.7422,92.8958,92.675,92.7518,26360.0
2023-04-14 11:15:00,96.56,96.64,96.48,96.61,16097.0,92.723,92.7998,92.6462,92.771,16097.0
2023-04-14 11:20:00,96.63,96.72,96.58,96.61,26936.0,92.7902,92.8766,92.7422,92.771,26936.0
2023-04-14 11:25:00,96.59,96.64,96.47,96.58,15111.0,92.7518,92.7998,92.6366,92.7422,15111.0
2023-04-14 11:30:00,96.59,96.69,96.49,96.67,19902.0,92.7518,92.8478,92.6558,92.8286,19902.0
2023-04-14 11:35:00,96.66,96.71,96.55,96.58,10401.0,92.819,92.867,92.7134,92.7422,10401.0
2023-04-14 11:40:00,96.59,96.68,96.5,96.57,8103.0,92.7518,92.8382,92.6654,92.7326,8103.0
2023-04-14 11:45:00,96.58,96.77,96.57,96.74,13371.0,92.7422,92.9246,92.7326,92.8958,13371.0
2023-04-14 11:50:00,96.73,96.81,96.65,96.69,18979.0,92.8862,92.963,92.8094,92.8478,18979.0
2023-04-14 11:55:00,96.7,96.95,96.66,96.92,11670.0,92.8574,93.0975,92.819,93.0687,11670.0
2023-04-14 12:00:00,96.94,97.02,96.79,96.83,17782.0,93.0879,93.1647,92.9438,92.9823,17782.0
2023-04-14 12:05:00,96.84,96.9,96.59,96.69,13269.0,92.9919,93.0495,92.7518,92.8478,13269.0
2023-04-14 12:10:00,96.71,96.71,96.53,96.62,13687.0,92.867,92.867,92.6942,92.7806,13687.0
2023-04-14 12:15:00,96.63,96.69,96.59,96.6,10629.0,92.7902,92.8478,92.7518,92.7614,10629.0
2023-04-14 12:20:00,96.57,96.73,96.5,96.62,12642.0,92.7326,92.8862,92.6654,92.7806,12642.0
2023-04-14 12:25:00,96.64,96.69,96.53,96.58,9901.0,92.7998,92.8478,92.6942,92.7422,9901.0
2023-04-14 12:30:00,96.56,96.66,96.5,96.61,6777.0,92.723,92.819,92.6654,92.771,6777.0
2023-04-14 12:35:00,96.62,96.62,96.5,96.52,10505.0,92.7806,92.7806,92.6654,92.6846,10505.0
2023-04-14 12:40:00,96.52,96.63,96.49,96.53,14504.0,92.6846,92.7902,92.6558,92.6942,14504.0
2023-04-14 12:45:00,96.53,96.55,96.39,96.47,18087.0,92.6942,92.7134,92.5597,92.6366,18087.0
2023-04-14 12:50:00,96.42,96.45,96.26,96.32,11568.0,92.5885,92.6174,92.4349,92.4925,11568.0
2023-04-14 12:55:00,96.32,96.38,96.3,96.38,7132.0,92.4925,92.5501,92.4733,92.5501,7132.0
2023-04-14 13:00:00,96.38,96.5,96.38,96.47,9901.0,92.5501,92.6654,92.5501,92.6366,9901.0
2023-04-14 13:05:00,96.47,96.54,96.35,96.4,10895.0,92.6366,92.7038,92.5213,92.5693,10895.0
2023-04-14 13:10:00,96.4,96.48,96.37,96.37,5572.0,92.5693,92.6462,92.5405,92.5405,5572.0
2023-04-14 13:15:00,96.39,96.58,96.35,96.54,8798.0,92.5597,92.7422,92.5213,92.7038,8798.0
2023-04-14 13:20:00,96.56,96.58,96.37,96.38,5791.0,92.723,92.7422,92.5405,92.5501,5791.0
2023-04-14 13:25:00,96.38,96.38,96.19,96.2,9405.0,92.5501,92.5501,92.3677,92.3773,9405.0
2023-04-14 13:30:00,96.2,96.22,96.05,96.1,9209.0,92.3773,92.3965,92.2332,92.2813,9209.0
2023-04-14 13:35:00,96.08,96.08,95.92,95.98,11576.0,92.2621,92.2621,92.1084,92.166,11576.0
2023-04-14 13:40:00,95.99,96.12,95.95,96.08,10675.0,92.1756,92.3005,92.1372,92.2621,10675.0
2023-04-14 13:45:00,96.09,96.2,96.01,96.15,13446.0,92.2717,92.3773,92.1948,92.3293,13446.0
2023-04-14 13:50:00,96.16,96.17,96.07,96.12,7578.0,92.3389,92.3485,92.2525,92.3005,7578.0
2023-04-14 13:55:00,96.13,96.21,96.13,96.17,8447.0,92.3101,92.3869,92.3101,92.3485,8447.0
2023-04-14 14:00:00,96.17,96.27,96.06,96.09,11214.0,92.3485,92.4445,92.2429,92.2717,11214.0
2023-04-14 14:05:00,96.09,96.29,96.05,96.29,8666.0,92.2717,92.4637,92.2332,92.4637,8666.0
2023-04-14 14:10:00,96.29,96.37,96.26,96.31,12311.0,92.4637,92.5405,92.4349,92.4829,12311.0
2023-04-14 14:15:00,96.32,96.33,96.23,96.26,13215.0,92.4925,92.5021,92.4061,92.4349,13215.0
2023-04-14 14:20:00,96.26,96.39,96.24,96.33,9494.0,92.4349,92.5597,92.4157,92.5021,9494.0
2023-04-14 14:25:00,96.33,96.41,96.27,96.41,14043.0,92.5021,92.5789,92.4445,92.5789,14043.0
2023-04-14 14:30:00,96.42,96.69,96.42,96.66,18627.0,92.5885,92.8478,92.5885,92.819,18627.0
2023-04-14 14:35:00,96.68,96.72,96.54,96.55,18919.0,92.8382,92.8766,92.7038,92.7134,18919.0
2023-04-14 14:40:00,96.54,96.58,96.42,96.56,12051.0,92.7038,92.7422,92.5885,92.723,12051.0
2023-04-14 14:45:00,96.53,96.53,96.38,96.46,9050.0,92.6942,92.6942,92.5501,92.627,9050.0
2023-04-14 14:50:00,96.46,96.46,96.32,96.32,9288.0,92.627,92.627,92.4925,92.4925,9288.0
2023-04-14 14:55:00,96.33,96.4,96.31,96.39,10245.0,92.5021,92.5693,92.4829,92.5597,10245.0
2023-04-14 15:00:00,96.39,96.42,96.31,96.33,13868.0,92.5597,92.5885,92.4829,92.5021,13868.0
2023-04-14 15:05:00,96.34,96.36,96.23,96.29,12521.0,92.5117,92.5309,92.4061,92.4637,12521.0
2023-04-14 15:10:00,96.29,96.33,96.16,96.25,15021.0,92.4637,92.5021,92.3389,92.4253,15021.0
2023-04-14 15:15:00,96.24,96.27,96.0,96.18,25916.0,92.4157,92.4445,92.1852,92.3581,25916.0
2023-04-14 15:20:00,96.19,96.33,96.11,96.31,17306.0,92.3677,92.5021,92.2909,92.4829,17306.0
2023-04-14 15:25:00,96.32,96.43,96.29,96.33,16513.0,92.4925,92.5981,92.4637,92.5021,16513.0
2023-04-14 15:30:00,96.34,96.44,96.3,96.4,26986.0,92.5117,92.6078,92.4733,92.5693,26986.0
2023-04-14 15:35:00,96.41,96.66,96.41,96.66,29150.0,92.5789,92.819,92.5789,92.819,29150.0
2023-04-14 15:40:00,96.67,96.68,96.51,96.57,33067.0,92.8286,92.8382,92.675,92.7326,33067.0
2023-04-14 15:45:00,96.58,96.65,96.49,96.56,34516.0,92.7422,92.8094,92.6558,92.723,34516.0
2023-04-14 15:50:00,96.51,96.61,96.34,96.55,54804.0,92.675,92.771,92.5117,92.7134,54804.0
2023-04-14 15:55:00,96.55,96.67,96.51,96.57,103302.0,92.7134,92.8286,92.675,92.7326,103302.0
2023-04-17 09:30:00,95.51,95.51,94.55,94.66,39849.0,91.7147,91.7147,90.7929,90.8985,39849.0
2023-04-17 09:35:00,94.73,94.73,94.12,94.2,18430.0,90.9657,90.9657,90.3799,90.4568,18430.0
2023-04-17 09:40:00,94.2,94.68,93.99,94.68,24654.0,90.4568,90.9177,90.2551,90.9177,24654.0
2023-04-17 09:45:00,94.73,95.05,94.64,94.96,22938.0,90.9657,91.273,90.8793,91.1866,22938.0
2023-04-17 09:50:00,94.94,95.63,94.93,95.61,25167.0,91.1674,91.8299,91.1578,91.8107,25167.0
2023-04-17 09:55:00,95.59,95.98,95.59,95.92,41930.0,91.7915,92.166,91.7915,92.1084,41930.0
2023-04-17 10:00:00,95.92,96.03,95.56,95.76,78488.0,92.1084,92.214,91.7627,91.9548,78488.0
2023-04-17 10:05:00,95.83,96.01,95.41,95.59,61739.0,92.022,92.1948,91.6187,91.7915,61739.0
2023-04-17 10:10:00,95.55,95.88,95.55,95.73,29498.0,91.7531,92.07,91.7531,91.926,29498.0
2023-04-17 10:15:00,95.77,95.87,95.5,95.54,13456.0,91.9644,92.0604,91.7051,91.7435,13456.0
2023-04-17 10:20:00,95.5,95.71,95.5,95.71,9226.0,91.7051,91.9068,91.7051,91.9068,9226.0
2023-04-17 10:25:00,95.76,96.09,95.75,95.96,16910.0,91.9548,92.2717,91.9452,92.1468,16910.0
2023-04-17 10:30:00,95.95,96.22,95.95,96.17,10019.0,92.1372,92.3965,92.1372,92.3485,10019.0
2023-04-17 10:35:00,96.15,96.34,96.15,96.28,22698.0,92.3293,92.5117,92.3293,92.4541,22698.0
2023-04-17 10:40:00,96.27,96.27,95.88,96.12,8767.0,92.4445,92.4445,92.07,92.3005,8767.0
2023-04-17 10:45:00,96.08,96.26,96.05,96.24,23060.0,92.2621,92.4349,92.2332,92.4157,23060.0
2023-04-17 10:50:00,96.23,96.54,96.23,96.54,15869.0,92.4061,92.7038,92.4061,92.7038,15869.0
2023-04-17 10:55:00,96.55,96.62,96.46,96.48,15622.0,92.7134,92.7806,92.627,92.6462,15622.0
2023-04-17 11:00:00,96.48,96.55,96.22,96.26,9382.0,92.6462,92.7134,92.3965,92.4349,9382.0
2023-04-17 11:05:00,96.29,96.35,96.15,96.19,8757.0,92.4637,92.5213,92.3293,92.3677,8757.0
2023-04-17 11:10:00,96.19,96.28,96.15,96.19,8580.0,92.3677,92.4541,92.3293,92.3677,8580.0
2023-04-17 11:15:00,96.22,96.44,96.15,96.41,12096.0,92.3965,92.6078,92.3293,92.5789,12096.0
2023-04-17 11:20:00,96.43,96.77,96.43,96.76,23836.0,92.5981,92.9246,92.5981,92.915,23836.0
2023-04-17 11:25:00,96.77,96.87,96.58,96.64,16211.0,92.9246,93.0207,92.7422,92.7998,16211.0
2023-04-17 11:30:00,96.65,96.91,96.54,96.82,38214.0,92.8094,93.0591,92.7038,92.9727,38214.0
2023-04-17 11:35:00,96.83,96.89,96.5,96.56,14734.0,92.9823,93.0399,92.6654,92.723,14734.0
2023-04-17 11:40:00,96.57,96.64,96.48,96.58,11643.0,92.7326,92.7998,92.6462,92.7422,11643.0
2023-04-17 11:45:00,96.56,96.77,96.55,96.7,8980.0,92.723,92.9246,92.7134,92.8574,8980.0
2023-04-17 11:50:00,96.69,96.93,96.69,96.93,10723.0,92.8478,93.0783,92.8478,93.0783,10723.0
2023-04-17 11:55:00,96.92,97.01,96.75,96.86,7854.0,93.0687,93.1551,92.9054,93.0111,7854.0
2023-04-17 12:00:00,96.88,97.08,96.87,97.03,9376.0,93.0303,93.2223,93.0207,93.1743,9376.0
2023-04-17 12:05:00,97.04,97.1,97.01,97.08,8756.0,93.1839,93.2415,93.1551,93.2223,8756.0
2023-04-17 12:10:00,97.11,97.24,97.07,97.17,8857.0,93.2511,93.376,93.2127,93.3087,8857.0
2023-04-17 12:15:00,97.17,97.26,97.13,97.23,8006.0,93.3087,93.3952,93.2703,93.3664,8006.0
2023-04-17 12:20:00,97.22,97.25,97.13,97.25,11681.0,93.3568,93.3856,93.2703,93.3856,11681.0
2023-04-17 12:25:00,97.26,97.44,97.25,97.4,11524.0,93.3952,93.568,93.3856,93.5296,11524.0
2023-04-17 12:30:00,97.43,97.49,97.43,97.43,9267.0,93.5584,93.616,93.5584,93.5584,9267.0
2023-04-17 12:35:00,97.43,97.54,97.39,97.4,9410.0,93.5584,93.664,93.52,93.5296,9410.0
2023-04-17 12:40:00,97.39,97.41,97.17,97.18,9388.0,93.52,93.5392,93.3087,93.3183,9388.0
2023-04-17 12:45:00,97.2,97.3,96.99,97.02,7575.0,93.3376,93.4336,93.1359,93.1647,7575.0
2023-04-17 12:50:00,97.01,97.05,96.85,96.87,10184.0,93.1551,93.1935,93.0015,93.0207,10184.0
2023-04-17 12:55:00,96.87,97.05,96.87,96.99,15552.0,93.0207,93.1935,93.0207,93.1359,15552.0
2023-04-17 13:00:00,97.0,97.0,96.85,96.89,11872.0,93.1455,93.1455,93.0015,93.0399,11872.0
2023-04-17 13:05:00,96.88,96.9,96.77,96.86,11037.0,93.0303,93.0495,92.9246,93.0111,11037.0
2023-04-17 13:10:00,96.84,96.88,96.69,96.84,74497.0,92.9919,93.0303,92.8478,92.9919,74497.0
2023-04-17 13:15:00,96.84,97.06,96.82,97.06,14222.0,92.9919,93.2031,92.9727,93.2031,14222.0
2023-04-17 13:20:00,97.08,97.09,96.96,96.96,13294.0,93.2223,93.2319,93.1071,93.1071,13294.0
2023-04-17 13:25:00,96.98,97.01,96.9,96.99,10971.0,93.1263,93.1551,93.0495,93.1359,10971.0
2023-04-17 13:30:00,97.01,97.12,97.0,97.12,12307.0,93.1551,93.2607,93.1455,93.2607,12307.0
2023-04-17 13:35:00,97.11,97.11,96.94,97.01,7431.0,93.2511,93.2511,93.0879,93.1551,7431.0
2023-04-17 13:40:00,97.0,97.01,96.74,96.83,8815.0,93.1455,93.1551,92.8958,92.9823,8815.0
2023-04-17 13:45:00,96.8,96.88,96.78,96.79,7435.0,92.9534,93.0303,92.9342,92.9438,7435.0
2023-04-17 13:50:00,96.77,96.82,96.64,96.67,8777.0,92.9246,92.9727,92.7998,92.8286,8777.0
2023-04-17 13:55:00,96.63,96.67,96.56,96.59,7737.0,92.7902,92.8286,92.723,92.7518,7737.0
2023-04-17 14:00:00,96.55,96.55,96.45,96.48,8090.0,92.7134,92.7134,92.6174,92.6462,8090.0
2023-04-17 14:05:00,96.47,96.61,96.47,96.61,9048.0,92.6366,92.771,92.6366,92.771,9048.0
2023-04-17 14:10:00,96.6,96.64,96.47,96.47,23011.0,92.7614,92.7998,92.6366,92.6366,23011.0
2023-04-17 14:15:00,96.5,96.62,96.5,96.62,4992.0,92.6654,92.7806,92.6654,92.7806,4992.0
2023-04-17 14:20:00,96.63,96.73,96.62,96.68,7176.0,92.7902,92.8862,92.7806,92.8382,7176.0
2023-04-17 14:25:00,96.69,96.76,96.67,96.73,15114.0,92.8478,92.915,92.8286,92.8862,15114.0
2023-04-17 14:30:00,96.71,96.88,96.69,96.87,14642.0,92.867,93.0303,92.8478,93.0207,14642.0
2023-04-17 14:35:00,96.87,96.91,96.8,96.82,10413.0,93.0207,93.0591,92.9534,92.9727,10413.0
2023-04-17 14:40:00,96.83,96.94,96.83,96.92,9193.0,92.9823,93.0879,92.9823,93.0687,9193.0
2023-04-17 14:45:00,96.94,97.09,96.93,97.06,16206.0,93.0879,93.2319,93.0783,93.2031,16206.0
2023-04-17 14:50:00,97.07,97.22,97.02,97.08,8750.0,93.2127,93.3568,93.1647,93.2223,8750.0
2023-04-17 14:55:00,97.06,97.11,97.03,97.06,10932.0,93.2031,93.2511,93.1743,93.2031,10932.0
2023-04-17 15:00:00,97.06,97.26,97.06,97.23,8177.0,93.2031,93.3952,93.2031,93.3664,8177.0
2023-04-17 15:05:00,97.22,97.39,97.22,97.37,4939.0,93.3568,93.52,93.3568,93.5008,4939.0
2023-04-17 15:10:00,97.38,97.47,97.32,97.45,19935.0,93.5104,93.5968,93.4528,93.5776,19935.0
2023-04-17 15:15:00,97.45,97.51,97.42,97.47,17355.0,93.5776,93.6352,93.5488,93.5968,17355.0
2023-04-17 15:20:00,97.48,97.53,97.45,97.51,13095.0,93.6064,93.6544,93.5776,93.6352,13095.0
2023-04-17 15:25:00,97.5,97.66,97.45,97.58,14702.0,93.6256,93.7793,93.5776,93.7025,14702.0
2023-04-17 15:30:00,97.56,97.56,97.28,97.28,27870.0,93.6832,93.6832,93.4144,93.4144,27870.0
2023-04-17 15:35:00,97.26,97.29,97.15,97.17,25445.0,93.3952,93.424,93.2895,93.3087,25445.0
2023-04-17 15:40:00,97.15,97.28,97.15,97.24,26938.0,93.2895,93.4144,93.2895,93.376,26938.0
2023-04-17 15:45:00,97.23,97.37,97.22,97.3,26351.0,93.3664,93.5008,93.3568,93.4336,26351.0
2023-04-17 15:50:00,97.27,97.66,97.25,97.62,61838.0,93.4048,93.7793,93.3856,93.7409,61838.0
2023-04-17 15:55:00,97.62,97.86,97.6,97.83,140557.0,93.7409,93.9713,93.7217,93.9425,140557.0
2023-04-18 09:30:00,98.0,98.0,97.24,97.38,30992.0,94.1058,94.1058,93.376,93.5104,30992.0
2023-04-18 09:35:00,97.5,97.54,97.09,97.42,20651.0,93.6256,93.664,93.2319,93.5488,20651.0
2023-04-18 09:40:00,97.49,97.57,97.34,97.49,19347.0,93.616,93.6928,93.472,93.616,19347.0
2023-04-18 09:45:00,97.52,97.63,97.27,97.35,12456.0,93.6448,93.7505,93.4048,93.4816,12456.0
2023-04-18 09:50:00,97.29,97.35,97.02,97.06,7766.0,93.424,93.4816,93.1647,93.2031,7766.0
2023-04-18 09:55:00,97.09,97.09,96.83,96.83,20124.0,93.2319,93.2319,92.9823,92.9823,20124.0
2023-04-18 10:00:00,96.83,97.08,96.73,96.77,34405.0,92.9823,93.2223,92.8862,92.9246,34405.0
2023-04-18 10:05:00,96.81,97.31,96.81,97.27,29769.0,92.963,93.4432,92.963,93.4048,29769.0
2023-04-18 10:10:00,97.2,97.21,96.96,97.07,15872.0,93.3376,93.3472,93.1071,93.2127,15872.0
2023-04-18 10:15:00,97.1,97.32,97.1,97.27,14222.0,93.2415,93.4528,93.2415,93.4048,14222.0
2023-04-18 10:20:00,97.29,97.47,97.22,97.3,11586.0,93.424,93.5968,93.3568,93.4336,11586.0
2023-04-18 10:25:00,97.28,97.28,96.7,96.7,26276.0,93.4144,93.4144,92.8574,92.8574,26276.0
2023-04-18 10:30:00,96.74,96.74,96.47,96.6,45315.0,92.8958,92.8958,92.6366,92.7614,45315.0
2023-04-18 10:35:00,96.62,96.65,96.31,96.36,33071.0,92.7806,92.8094,92.4829,92.5309,33071.0
2023-04-18 10:40:00,96.37,96.57,96.37,96.57,16476.0,92.5405,92.7326,92.5405,92.7326,16476.0
2023-04-18 10:45:00,96.56,96.67,96.41,96.41,18270.0,92.723,92.8286,92.5789,92.5789,18270.0
2023-04-18 10:50:00,96.39,96.47,96.2,96.26,39826.0,92.5597,92.6366,92.3773,92.4349,39826.0
2023-04-18 10:55:00,96.28,96.67,96.23,96.67,13743.0,92.4541,92.8286,92.4061,92.8286,13743.0
2023-04-18 11:00:00,96.75,97.01,96.75,96.91,9871.0,92.9054,93.1551,92.9054,93.0591,9871.0
2023-04-18 11:05:00,96.93,97.07,96.91,96.95,9144.0,93.0783,93.2127,93.0591,93.0975,9144.0
2023-04-18 11:10:00,96.9,96.96,96.8,96.94,11598.0,93.0495,93.1071,92.9534,93.0879,11598.0
2023-04-18 11:15:00,96.95,96.98,96.69,96.72,10498.0,93.0975,93.1263,92.8478,92.8766,10498.0
2023-04-18 11:20:00,96.72,96.74,96.64,96.69,10403.0,92.8766,92.8958,92.7998,92.8478,10403.0
2023-04-18 11:25:00,96.72,96.94,96.71,96.91,10844.0,92.8766,93.0879,92.867,93.0591,10844.0
2023-04-18 11:30:00,96.9,97.09,96.85,97.04,13179.0,93.0495,93.2319,93.0015,93.1839,13179.0
2023-04-18 11:35:00,97.06,97.12,96.86,96.86,13349.0,93.2031,93.2607,93.0111,93.0111,13349.0
2023-04-18 11:40:00,96.84,97.12,96.84,97.12,9459.0,92.9919,93.2607,92.9919,93.2607,9459.0
2023-04-18 11:45:00,97.11,97.11,96.95,97.03,7672.0,93.2511,93.2511,93.0975,93.1743,7672.0
2023-04-18 11:50:00,97.01,97.02,96.87,97.0,8068.0,93.1551,93.1647,93.0207,93.1455,8068.0
2023-04-18 11:55:00,96.99,97.18,96.95,97.18,11833.0,93.1359,93.3183,93.0975,93.3183,11833.0
2023-04-18 12:00:00,97.17,97.29,97.06,97.27,18596.0,93.3087,93.424,93.2031,93.4048,18596.0
2023-04-18 12:05:00,97.28,97.33,97.17,97.3,9916.0,93.4144,93.4624,93.3087,93.4336,9916.0
2023-04-18 12:10:00,97.29,97.46,97.27,97.46,8968.0,93.424,93.5872,93.4048,93.5872,8968.0
2023-04-18 12:15:00,97.48,97.51,97.42,97.45,13053.0,93.6064,93.6352,93.5488,93.5776,13053.0
2023-04-18 12:20:00,97.46,97.46,97.39,97.42,11343.0,93.5872,93.5872,93.52,93.5488,11343.0
2023-04-18 12:25:00,97.43,97.58,97.42,97.55,6850.0,93.5584,93.7025,93.5488,93.6736,6850.0
2023-04-18 12:30:00,97.56,97.58,97.46,97.5,7851.0,93.6832,93.7025,93.5872,93.6256,7851.0
2023-04-18 12:35:00,97.5,97.64,97.49,97.58,8637.0,93.6256,93.7601,93.616,93.7025,8637.0
2023-04-18 12:40:00,97.58,97.61,97.51,97.53,7653.0,93.7025,93.7313,93.6352,93.6544,7653.0
2023-04-18 12:45:00,97.53,97.61,97.53,97.6,5309.0,93.6544,93.7313,93.6544,93.7217,5309.0
2023-04-18 12:50:00,97.59,97.63,97.36,97.42,21979.0,93.7121,93.7505,93.4912,93.5488,21979.0
2023-04-18 12:55:00,97.43,97.57,97.38,97.55,8788.0,93.5584,93.6928,93.5104,93.6736,8788.0
2023-04-18 13:00:00,97.56,97.57,97.44,97.56,8293.0,93.6832,93.6928,93.568,93.6832,8293.0
2023-04-18 13:05:00,97.53,97.65,97.48,97.48,9763.0,93.6544,93.7697,93.6064,93.6064,9763.0
2023-04-18 13:10:00,97.48,97.55,97.45,97.49,18345.0,93.6064,93.6736,93.5776,93.616,18345.0
2023-04-18 13:15:00,97.44,97.46,97.33,97.36,10041.0,93.568,93.5872,93.4624,93.4912,10041.0
2023-04-18 13:20:00,97.34,97.35,97.24,97.25,9675.0,93.472,93.4816,93.376,93.3856,9675.0
2023-04-18 13:25:00,97.23,97.23,97.09,97.13,10541.0,93.3664,93.3664,93.2319,93.2703,10541.0
2023-04-18 13:30:00,97.12,97.17,97.07,97.12,10575.0,93.2607,93.3087,93.2127,93.2607,10575.0
2023-04-18 13:35:00,97.14,97.2,97.11,97.12,9550.0,93.2799,93.3376,93.2511,93.2607,9550.0
2023-04-18 13:40:00,97.12,97.22,97.1,97.22,7579.0,93.2607,93.3568,93.2415,93.3568,7579.0
2023-04-18 13:45:00,97.21,97.39,97.2,97.36,13699.0,93.3472,93.52,93.3376,93.4912,13699.0
2023-04-18 13:50:00,97.35,97.39,97.3,97.38,19132.0,93.4816,93.52,93.4336,93.5104,19132.0
2023-04-18 13:55:00,97.36,97.48,97.34,97.4,33092.0,93.4912,93.6064,93.472,93.5296,33092.0
2023-04-18 14:00:00,97.39,97.46,97.32,97.45,12810.0,93.52,93.5872,93.4528,93.5776,12810.0
2023-04-18 14:05:00,97.45,97.45,97.31,97.42,24824.0,93.5776,93.5776,93.4432,93.5488,24824.0
2023-04-18 14:10:00,97.41,97.47,97.34,97.35,20397.0,93.5392,93.5968,93.472,93.4816,20397.0
2023-04-18 14:15:00,97.36,97.44,97.26,97.34,14722.0,93.4912,93.568,93.3952,93.472,14722.0
2023-04-18 14:20:00,97.36,97.52,97.3,97.5,7461.0,93.4912,93.6448,93.4336,93.6256,7461.0
2023-04-18 14:25:00,97.53,97.62,97.52,97.57,9356.0,93.6544,93.7409,93.6448,93.6928,9356.0
2023-04-18 14:30:00,97.56,97.67,97.54,97.65,9829.0,93.6832,93.7889,93.664,93.7697,9829.0
2023-04-18 14:35:00,97.66,97.75,97.66,97.74,8090.0,93.7793,93.8657,93.7793,93.8561,8090.0
2023-04-18 14:40:00,97.73,97.81,97.67,97.67,12351.0,93.8465,93.9233,93.7889,93.7889,12351.0
2023-04-18 14:45:00,97.67,97.69,97.43,97.62,17674.0,93.7889,93.8081,93.5584,93.7409,17674.0
2023-04-18 14:50:00,97.62,97.68,97.5,97.63,18034.0,93.7409,93.7985,93.6256,93.7505,18034.0
2023-04-18 14:55:00,97.63,97.74,97.61,97.74,13826.0,93.7505,93.8561,93.7313,93.8561,13826.0
2023-04-18 15:00:00,97.75,97.82,97.69,97.81,10344.0,93.8657,93.9329,93.8081,93.9233,10344.0
2023-04-18 15:05:00,97.81,97.86,97.77,97.84,7059.0,93.9233,93.9713,93.8849,93.9521,7059.0
2023-04-18 15:10:00,97.84,98.03,97.84,98.0,12862.0,93.9521,94.1346,93.9521,94.1058,12862.0
2023-04-18 15:15:00,98.0,98.04,97.92,98.01,15377.0,94.1058,94.1442,94.0289,94.1154,15377.0
2023-04-18 15:20:00,98.01,98.02,97.89,97.91,11282.0,94.1154,94.125,94.0001,94.0193,11282.0
2023-04-18 15:25:00,97.89,97.99,97.81,97.99,13114.0,94.0001,94.0962,93.9233,94.0962,13114.0
2023-04-18 15:30:00,97.97,98.02,97.88,97.9,20914.0,94.077,94.125,93.9905,94.0097,20914.0
2023-04-18 15:35:00,97.91,97.94,97.79,97.88,20054.0,94.0193,94.0481,93.9041,93.9905,20054.0
2023-04-18 15:40:00,97.88,97.94,97.73,97.77,25263.0,93.9905,94.0481,93.8465,93.8849,25263.0
2023-04-18 15:45:00,97.78,97.82,97.7,97.73,33250.0,93.8945,93.9329,93.8177,93.8465,33250.0
2023-04-18 15:50:00,97.72,97.74,97.6,97.61,78721.0,93.8369,93.8561,93.7217,93.7313,78721.0
2023-04-18 15:55:00,97.61,97.72,97.45,97.55,209201.0,93.7313,93.8369,93.5776,93.6736,209201.0
2023-04-19 09:30:00,98.1,98.12,97.02,97.02,50494.0,94.2018,94.221,93.1647,93.1647,50494.0
2023-04-19 09:35:00,97.06,97.43,96.95,97.08,11868.0,93.2031,93.5584,93.0975,93.2223,11868.0
2023-04-19 09:40:00,97.18,97.34,96.96,97.19,18718.0,93.3183,93.472,93.1071,93.3279,18718.0
2023-04-19 09:45:00,97.12,97.99,97.12,97.97,11022.0,93.2607,94.0962,93.2607,94.077,11022.0
2023-04-19 09:50:00,97.98,98.16,97.71,98.02,19031.0,94.0866,94.2594,93.8273,94.125,19031.0
2023-04-19 09:55:00,97.96,97.96,97.41,97.46,10717.0,94.0674,94.0674,93.5392,93.5872,10717.0
2023-04-19 10:00:00,97.49,97.56,97.38,97.47,9146.0,93.616,93.6832,93.5104,93.5968,9146.0
2023-04-19 10:05:00,97.47,97.58,97.1,97.58,10631.0,93.5968,93.7025,93.2415,93.7025,10631.0
2023-04-19 10:10:00,97.59,97.87,97.48,97.87,17438.0,93.7121,93.9809,93.6064,93.9809,17438.0
2023-04-19 10:15:00,97.82,97.87,97.59,97.87,12201.0,93.9329,93.9809,93.7121,93.9809,12201.0
2023-04-19 10:20:00,97.88,98.18,97.87,97.99,17353.0,93.9905,94.2786,93.9809,94.0962,17353.0
2023-04-19 10:25:00,97.98,98.07,97.79,97.88,27027.0,94.0866,94.173,93.9041,93.9905,27027.0
2023-04-19 10:30:00,97.92,98.03,97.72,97.99,17471.0,94.0289,94.1346,93.8369,94.0962,17471.0
2023-04-19 10:35:00,98.02,98.2,97.89,98.16,15935.0,94.125,94.2978,94.0001,94.2594,15935.0
2023-04-19 10:40:00,98.13,98.15,97.88,98.0,8944.0,94.2306,94.2498,93.9905,94.1058,8944.0
2023-04-19 10:45:00,98.0,98.11,97.94,97.98,20392.0,94.1058,94.2114,94.0481,94.0866,20392.0
2023-04-19 10:50:00,97.97,98.17,97.96,98.17,15672.0,94.077,94.269,94.0674,94.269,15672.0
2023-04-19 10:55:00,98.18,98.22,98.05,98.15,17271.0,94.2786,94.317,94.1538,94.2498,17271.0
2023-04-19 11:00:00,98.15,98.21,98.02,98.07,18301.0,94.2498,94.3074,94.125,94.173,18301.0
2023-04-19 11:05:00,98.07,98.11,97.91,97.95,11787.0,94.173,94.2114,94.0193,94.0577,11787.0
2023-04-19 11:10:00,97.92,98.08,97.88,98.08,7102.0,94.0289,94.1826,93.9905,94.1826,7102.0
2023-04-19 11:15:00,98.09,98.19,97.97,98.09,9429.0,94.1922,94.2882,94.077,94.1922,9429.0
2023-04-19 11:20:00,98.02,98.12,97.87,97.87,11619.0,94.125,94.221,93.9809,93.9809,11619.0
2023-04-19 11:25:00,97.84,97.89,97.76,97.85,9705.0,93.9521,94.0001,93.8753,93.9617,9705.0
2023-04-19 11:30:00,97.86,98.0,97.84,97.87,22403.0,93.9713,94.1058,93.9521,93.9809,22403.0
2023-04-19 11:35:00,97.86,97.89,97.73,97.82,6317.0,93.9713,94.0001,93.8465,93.9329,6317.0
2023-04-19 11:40:00,97.84,97.88,97.75,97.85,5206.0,93.9521,93.9905,93.8657,93.9617,5206.0
2023-04-19 11:45:00,97.86,97.89,97.64,97.67,12843.0,93.9713,94.0001,93.7601,93.7889,12843.0
2023-04-19 11:50:00,97.65,97.83,97.65,97.71,7494.0,93.7697,93.9425,93.7697,93.8273,7494.0
2023-04-19 11:55:00,97.69,97.93,97.69,97.9,15158.0,93.8081,94.0385,93.8081,94.0097,15158.0
2023-04-19 12:00:00,97.91,98.12,97.89,98.0,11091.0,94.0193,94.221,94.0001,94.1058,11091.0
2023-04-19 12:05:00,97.95,97.98,97.82,97.87,8562.0,94.0577,94.0866,93.9329,93.9809,8562.0
2023-04-19 12:10:00,97.87,97.97,97.79,97.81,8330.0,93.9809,94.077,93.9041,93.9233,8330.0
2023-04-19 12:15:00,97.81,98.09,97.81,98.06,11340.0,93.9233,94.1922,93.9233,94.1634,11340.0
2023-04-19 12:20:00,98.06,98.06,97.95,97.99,8583.0,94.1634,94.1634,94.0577,94.0962,8583.0
2023-04-19 12:25:00,97.98,98.02,97.94,97.98,11766.0,94.0866,94.125,94.0481,94.0866,11766.0
2023-04-19 12:30:00,97.99,98.12,97.95,98.1,10801.0,94.0962,94.221,94.0577,94.2018,10801.0
2023-04-19 12:35:00,98.12,98.16,98.06,98.16,8271.0,94.221,94.2594,94.1634,94.2594,8271.0
2023-04-19 12:40:00,98.16,98.27,98.13,98.19,10608.0,94.2594,94.365,94.2306,94.2882,10608.0
2023-04-19 12:45:00,98.21,98.24,98.17,98.17,5903.0,94.3074,94.3362,94.269,94.269,5903.0
2023-04-19 12:50:00,98.16,98.34,98.15,98.3,5642.0,94.2594,94.4323,94.2498,94.3938,5642.0
2023-04-19 12:55:00,98.31,98.41,98.3,98.39,8132.0,94.4034,94.4995,94.3938,94.4803,8132.0
2023-04-19 13:00:00,98.44,98.61,98.44,98.61,7776.0,94.5283,94.6915,94.5283,94.6915,7776.0
2023-04-19 13:05:00,98.61,98.78,98.61,98.73,11435.0,94.6915,94.8548,94.6915,94.8068,11435.0
2023-04-19 13:10:00,98.71,98.82,98.68,98.78,7804.0,94.7875,94.8932,94.7587,94.8548,7804.0
2023-04-19 13:15:00,98.78,98.86,98.56,98.6,17796.0,94.8548,94.9316,94.6435,94.6819,17796.0
2023-04-19 13:20:00,98.58,98.59,98.45,98.53,8121.0,94.6627,94.6723,94.5379,94.6147,8121.0
2023-04-19 13:25:00,98.54,98.7,98.54,98.69,6598.0,94.6243,94.7779,94.6243,94.7683,6598.0
2023-04-19 13:30:00,98.69,98.7,98.63,98.65,7935.0,94.7683,94.7779,94.7107,94.7299,7935.0
2023-04-19 13:35:00,98.63,98.69,98.6,98.69,6325.0,94.7107,94.7683,94.6819,94.7683,6325.0
2023-04-19 13:40:00,98.7,98.7,98.6,98.7,7017.0,94.7779,94.7779,94.6819,94.7779,7017.0
2023-04-19 13:45:00,98.71,98.77,98.67,98.77,7594.0,94.7875,94.8452,94.7491,94.8452,7594.0
2023-04-19 13:50:00,98.74,98.95,98.74,98.93,15959.0,94.8164,95.018,94.8164,94.9988,15959.0
2023-04-19 13:55:00,98.93,99.1,98.91,99.09,10606.0,94.9988,95.1621,94.9796,95.1524,10606.0
2023-04-19 14:00:00,99.09,99.32,99.05,99.05,11227.0,95.1524,95.3733,95.114,95.114,11227.0
2023-04-19 14:05:00,99.04,99.25,99.03,99.2,9837.0,95.1044,95.3061,95.0948,95.2581,9837.0
2023-04-19 14:10:00,99.18,99.26,99.16,99.18,8599.0,95.2389,95.3157,95.2197,95.2389,8599.0
2023-04-19 14:15:00,99.18,99.4,99.16,99.37,14150.0,95.2389,95.4501,95.2197,95.4213,14150.0
2023-04-19 14:20:00,99.37,99.49,99.35,99.49,10003.0,95.4213,95.5366,95.4021,95.5366,10003.0
2023-04-19 14:25:00,99.49,99.51,99.45,99.49,6649.0,95.5366,95.5558,95.4981,95.5366,6649.0
2023-04-19 14:30:00,99.49,99.56,99.42,99.47,12337.0,95.5366,95.6038,95.4693,95.5173,12337.0
2023-04-19 14:35:00,99.47,99.5,99.33,99.38,13863.0,95.5173,95.5462,95.3829,95.4309,13863.0
2023-04-19 14:40:00,99.42,99.49,99.4,99.48,7924.0,95.4693,95.5366,95.4501,95.527,7924.0
2023-04-19 14:45:00,99.47,99.66,99.45,99.62,20996.0,95.5173,95.6998,95.4981,95.6614,20996.0
2023-04-19 14:50:00,99.61,99.66,99.55,99.59,13546.0,95.6518,95.6998,95.5942,95.6326,13546.0
2023-04-19 14:55:00,99.58,99.61,99.54,99.59,8434.0,95.623,95.6518,95.5846,95.6326,8434.0
2023-04-19 15:00:00,99.61,99.66,99.6,99.63,10726.0,95.6518,95.6998,95.6422,95.671,10726.0
2023-04-19 15:05:00,99.63,99.64,99.51,99.58,12036.0,95.671,95.6806,95.5558,95.623,12036.0
2023-04-19 15:10:00,99.56,99.57,99.43,99.48,14047.0,95.6038,95.6134,95.4789,95.527,14047.0
2023-04-19 15:15:00,99.48,99.6,99.47,99.5,20448.0,95.527,95.6422,95.5173,95.5462,20448.0
2023-04-19 15:20:00,99.48,99.68,99.46,99.64,13509.0,95.527,95.719,95.5077,95.6806,13509.0
2023-04-19 15:25:00,99.62,99.63,99.49,99.59,17886.0,95.6614,95.671,95.5366,95.6326,17886.0
2023-04-19 15:30:00,99.59,99.63,99.46,99.47,18361.0,95.6326,95.671,95.5077,95.5173,18361.0
2023-04-19 15:35:00,99.45,99.45,99.22,99.24,18738.0,95.4981,95.4981,95.2773,95.2965,18738.0
2023-04-19 15:40:00,99.23,99.41,99.21,99.21,31589.0,95.2869,95.4597,95.2677,95.2677,31589.0
2023-04-19 15:45:00,99.2,99.21,99.06,99.17,34588.0,95.2581,95.2677,95.1236,95.2293,34588.0
2023-04-19 15:50:00,99.15,99.21,99.07,99.17,43706.0,95.2101,95.2677,95.1332,95.2293,43706.0
2023-04-19 15:55:00,99.18,99.33,99.1,99.31,122599.0,95.2389,95.3829,95.1621,95.3637,122599.0
2023-04-20 09:30:00,97.7,97.7,96.25,96.65,71872.0,93.8177,93.8177,92.4253,92.8094,71872.0
2023-04-20 09:35:00,96.65,97.19,96.48,96.53,33659.0,92.8094,93.3279,92.6462,92.6942,33659.0
2023-04-20 09:40:00,96.61,96.89,96.43,96.77,27896.0,92.771,93.0399,92.5981,92.9246,27896.0
2023-04-20 09:45:00,96.73,97.19,96.55,97.1,43185.0,92.8862,93.3279,92.7134,93.2415,43185.0
2023-04-20 09:50:00,97.0,97.22,96.95,97.11,16160.0,93.1455,93.3568,93.0975,93.2511,16160.0
2023-04-20 09:55:00,97.04,97.07,96.59,96.6,20167.0,93.1839,93.2127,92.7518,92.7614,20167.0
2023-04-20 10:00:00,96.67,96.78,96.36,96.58,19502.0,92.8286,92.9342,92.5309,92.7422,19502.0
2023-04-20 10:05:00,96.42,96.52,96.31,96.39,10892.0,92.5885,92.6846,92.4829,92.5597,10892.0
2023-04-20 10:10:00,96.39,96.72,96.35,96.65,19737.0,92.5597,92.8766,92.5213,92.8094,19737.0
2023-04-20 10:15:00,96.69,96.82,96.54,96.7,9467.0,92.8478,92.9727,92.7038,92.8574,9467.0
2023-04-20 10:20:00,96.75,96.96,96.63,96.88,35449.0,92.9054,93.1071,92.7902,93.0303,35449.0
2023-04-20 10:25:00,96.88,97.15,96.87,97.09,33751.0,93.0303,93.2895,93.0207,93.2319,33751.0
2023-04-20 10:30:00,97.12,97.31,97.02,97.29,12261.0,93.2607,93.4432,93.1647,93.424,12261.0
2023-04-20 10:35:00,97.3,97.45,97.07,97.24,12653.0,93.4336,93.5776,93.2127,93.376,12653.0
2023-04-20 10:40:00,97.24,97.38,97.14,97.33,18880.0,93.376,93.5104,93.2799,93.4624,18880.0
2023-04-20 10:45:00,97.38,97.45,97.06,97.09,18782.0,93.5104,93.5776,93.2031,93.2319,18782.0
2023-04-20 10:50:00,97.12,97.2,96.99,97.05,15221.0,93.2607,93.3376,93.1359,93.1935,15221.0
2023-04-20 10:55:00,97.04,97.3,96.99,97.23,38410.0,93.1839,93.4336,93.1359,93.3664,38410.0
2023-04-20 11:00:00,97.24,97.32,97.17,97.21,39728.0,93.376,93.4528,93.3087,93.3472,39728.0
2023-04-20 11:05:00,97.18,97.18,96.7,96.87,12307.0,93.3183,93.3183,92.8574,93.0207,12307.0
2023-04-20 11:10:00,96.87,96.99,96.81,96.88,10002.0,93.0207,93.1359,92.963,93.0303,10002.0
2023-04-20 11:15:00,96.88,96.88,96.52,96.52,10680.0,93.0303,93.0303,92.6846,92.6846,10680.0
2023-04-20 11:20:00,96.51,96.58,96.4,96.54,12782.0,92.675,92.7422,92.5693,92.7038,12782.0
2023-04-20 11:25:00,96.53,96.59,96.43,96.5,16384.0,92.6942,92.7518,92.5981,92.6654,16384.0
2023-04-20 11:30:00,96.5,96.5,96.28,96.32,9800.0,92.6654,92.6654,92.4541,92.4925,9800.0
2023-04-20 11:35:00,96.32,96.53,96.3,96.42,6595.0,92.4925,92.6942,92.4733,92.5885,6595.0
2023-04-20 11:40:00,96.42,96.63,96.39,96.6,9883.0,92.5885,92.7902,92.5597,92.7614,9883.0
2023-04-20 11:45:00,96.6,96.8,96.53,96.8,12939.0,92.7614,92.9534,92.6942,92.9534,12939.0
2023-04-20 11:50:00,96.76,96.85,96.65,96.76,42794.0,92.915,93.0015,92.8094,92.915,42794.0
2023-04-20 11:55:00,96.77,96.83,96.66,96.71,33029.0,92.9246,92.9823,92.819,92.867,33029.0
2023-04-20 12:00:00,96.74,96.74,96.54,96.54,8776.0,92.8958,92.8958,92.7038,92.7038,8776.0
2023-04-20 12:05:00,96.54,96.74,96.48,96.62,12917.0,92.7038,92.8958,92.6462,92.7806,12917.0
2023-04-20 12:10:00,96.62,96.79,96.62,96.76,5114.0,92.7806,92.9438,92.7806,92.915,5114.0
2023-04-20 12:15:00,96.75,96.76,96.65,96.72,5843.0,92.9054,92.915,92.8094,92.8766,5843.0
2023-04-20 12:20:00,96.75,96.78,96.65,96.7,4907.0,92.9054,92.9342,92.8094,92.8574,4907.0
2023-04-20 12:25:00,96.68,96.73,96.62,96.73,6677.0,92.8382,92.8862,92.7806,92.8862,6677.0
2023-04-20 12:30:00,96.72,96.86,96.72,96.79,14450.0,92.8766,93.0111,92.8766,92.9438,14450.0
2023-04-20 12:35:00,96.81,96.89,96.74,96.77,6488.0,92.963,93.0399,92.8958,92.9246,6488.0
2023-04-20 12:40:00,96.77,96.8,96.72,96.79,2676.0,92.9246,92.9534,92.8766,92.9438,2676.0
2023-04-20 12:45:00,96.77,96.81,96.71,96.74,1589.0,92.9246,92.963,92.867,92.8958,1589.0
2023-04-20 12:50:00,96.74,96.83,96.73,96.82,5315.0,92.8958,92.9823,92.8862,92.9727,5315.0
2023-04-20 12:55:00,96.82,96.91,96.82,96.89,3340.0,92.9727,93.0591,92.9727,93.0399,3340.0
2023-04-20 13:00:00,96.89,96.95,96.87,96.95,4307.0,93.0399,93.0975,93.0207,93.0975,4307.0
2023-04-20 13:05:00,96.93,96.99,96.89,96.96,16473.0,93.0783,93.1359,93.0399,93.1071,16473.0
2023-04-20 13:10:00,96.99,97.1,96.99,97.03,8490.0,93.1359,93.2415,93.1359,93.1743,8490.0
2023-04-20 13:15:00,96.99,97.0,96.82,96.82,6218.0,93.1359,93.1455,92.9727,92.9727,6218.0
2023-04-20 13:20:00,96.86,96.86,96.73,96.81,5467.0,93.0111,93.0111,92.8862,92.963,5467.0
2023-04-20 13:25:00,96.82,96.95,96.81,96.95,8658.0,92.9727,93.0975,92.963,93.0975,8658.0
2023-04-20 13:30:00,96.95,97.0,96.91,96.93,7882.0,93.0975,93.1455,93.0591,93.0783,7882.0
2023-04-20 13:35:00,96.96,97.0,96.88,96.91,10790.0,93.1071,93.1455,93.0303,93.0591,10790.0
2023-04-20 13:40:00,96.91,96.94,96.86,96.87,7949.0,93.0591,93.0879,93.0111,93.0207,7949.0
2023-04-20 13:45:00,96.88,97.02,96.87,96.96,23225.0,93.0303,93.1647,93.0207,93.1071,23225.0
2023-04-20 13:50:00,96.99,97.12,96.97,97.07,4180.0,93.1359,93.2607,93.1167,93.2127,4180.0
2023-04-20 13:55:00,97.06,97.06,96.95,97.02,9476.0,93.2031,93.2031,93.0975,93.1647,9476.0
2023-04-20 14:00:00,96.99,97.0,96.82,96.89,19870.0,93.1359,93.1455,92.9727,93.0399,19870.0
2023-04-20 14:05:00,96.89,96.98,96.8,96.94,9610.0,93.0399,93.1263,92.9534,93.0879,9610.0
2023-04-20 14:10:00,96.94,97.08,96.93,97.07,7734.0,93.0879,93.2223,93.0783,93.2127,7734.0
2023-04-20 14:15:00,97.05,97.17,97.01,97.17,8922.0,93.1935,93.3087,93.1551,93.3087,8922.0
2023-04-20 14:20:00,97.16,97.18,97.04,97.08,15630.0,93.2991,93.3183,93.1839,93.2223,15630.0
2023-04-20 14:25:00,97.07,97.13,97.03,97.05,6950.0,93.2127,93.2703,93.1743,93.1935,6950.0
2023-04-20 14:30:00,97.04,97.04,96.85,96.93,11273.0,93.1839,93.1839,93.0015,93.0783,11273.0
2023-04-20 14:35:00,96.91,96.92,96.77,96.83,8956.0,93.0591,93.0687,92.9246,92.9823,8956.0
2023-04-20 14:40:00,96.84,96.85,96.72,96.78,11419.0,92.9919,93.0015,92.8766,92.9342,11419.0
2023-04-20 14:45:00,96.77,96.89,96.76,96.77,12022.0,92.9246,93.0399,92.915,92.9246,12022.0
2023-04-20 14:50:00,96.79,96.87,96.78,96.81,5054.0,92.9438,93.0207,92.9342,92.963,5054.0
2023-04-20 14:55:00,96.81,96.85,96.78,96.83,10753.0,92.963,93.0015,92.9342,92.9823,10753.0
2023-04-20 15:00:00,96.84,96.96,96.72,96.74,8250.0,92.9919,93.1071,92.8766,92.8958,8250.0
2023-04-20 15:05:00,96.73,96.76,96.69,96.7,4479.0,92.8862,92.915,92.8478,92.8574,4479.0
2023-04-20 15:10:00,96.69,96.82,96.63,96.71,23981.0,92.8478,92.9727,92.7902,92.867,23981.0
2023-04-20 15:15:00,96.7,96.77,96.62,96.72,14484.0,92.8574,92.9246,92.7806,92.8766,14484.0
2023-04-20 15:20:00,96.71,96.96,96.7,96.95,14618.0,92.867,93.1071,92.8574,93.0975,14618.0
2023-04-20 15:25:00,96.94,97.02,96.87,96.88,10972.0,93.0879,93.1647,93.0207,93.0303,10972.0
2023-04-20 15:30:00,96.9,97.14,96.9,97.06,14123.0,93.0495,93.2799,93.0495,93.2031,14123.0
2023-04-20 15:35:00,97.06,97.06,96.88,96.96,38321.0,93.2031,93.2031,93.0303,93.1071,38321.0
2023-04-20 15:40:00,96.96,97.01,96.87,96.89,19662.0,93.1071,93.1551,93.0207,93.0399,19662.0
2023-04-20 15:45:00,96.88,97.03,96.82,97.02,25817.0,93.0303,93.1743,92.9727,93.1647,25817.0
2023-04-20 15:50:00,97.01,97.24,96.91,97.23,44354.0,93.1551,93.376,93.0591,93.3664,44354.0
2023-04-20 15:55:00,97.22,97.37,97.14,97.3,85323.0,93.3568,93.5008,93.2799,93.4336,85323.0
2023-04-21 09:30:00,96.87,96.87,96.07,96.07,71934.0,93.0207,93.0207,92.2525,92.2525,71934.0
2023-04-21 09:35:00,96.06,96.07,95.4,95.52,13404.0,92.2429,92.2525,91.6091,91.7243,13404.0
2023-04-21 09:40:00,95.48,95.57,95.19,95.43,19607.0,91.6859,91.7723,91.4074,91.6379,19607.0
2023-04-21 09:45:00,95.43,96.48,95.43,96.45,31226.0,91.6379,92.6462,91.6379,92.6174,31226.0
2023-04-21 09:50:00,96.4,96.92,96.28,96.9,26939.0,92.5693,93.0687,92.4541,93.0495,26939.0
2023-04-21 09:55:00,96.94,97.17,96.76,96.84,35632.0,93.0879,93.3087,92.915,92.9919,35632.0
2023-04-21 10:00:00,96.84,96.91,96.41,96.67,13094.0,92.9919,93.0591,92.5789,92.8286,13094.0
2023-04-21 10:05:00,96.66,96.9,96.63,96.79,11513.0,92.819,93.0495,92.7902,92.9438,11513.0
2023-04-21 10:10:00,96.72,96.96,96.65,96.77,9135.0,92.8766,93.1071,92.8094,92.9246,9135.0
2023-04-21 10:15:00,96.76,96.85,96.59,96.75,9075.0,92.915,93.0015,92.7518,92.9054,9075.0
2023-04-21 10:20:00,96.78,96.91,96.64,96.72,29784.0,92.9342,93.0591,92.7998,92.8766,29784.0
2023-04-21 10:25:00,96.73,96.95,96.72,96.83,9102.0,92.8862,93.0975,92.8766,92.9823,9102.0
2023-04-21 10:30:00,96.84,97.17,96.84,97.04,10677.0,92.9919,93.3087,92.9919,93.1839,10677.0
2023-04-21 10:35:00,97.06,97.07,96.78,96.86,10480.0,93.2031,93.2127,92.9342,93.0111,10480.0
2023-04-21 10:40:00,96.85,96.89,96.44,96.49,18706.0,93.0015,93.0399,92.6078,92.6558,18706.0
2023-04-21 10:45:00,96.44,96.61,96.33,96.61,8656.0,92.6078,92.771,92.5021,92.771,8656.0
2023-04-21 10:50:00,96.58,96.59,96.44,96.49,6073.0,92.7422,92.7518,92.6078,92.6558,6073.0
2023-04-21 10:55:00,96.54,96.54,96.23,96.37,10931.0,92.7038,92.7038,92.4061,92.5405,10931.0
2023-04-21 11:00:00,96.39,96.67,96.27,96.67,8096.0,92.5597,92.8286,92.4445,92.8286,8096.0
2023-04-21 11:05:00,96.54,96.78,96.54,96.66,7060.0,92.7038,92.9342,92.7038,92.819,7060.0
2023-04-21 11:10:00,96.64,96.8,96.63,96.8,12420.0,92.7998,92.9534,92.7902,92.9534,12420.0
2023-04-21 11:15:00,96.77,96.83,96.68,96.76,25292.0,92.9246,92.9823,92.8382,92.915,25292.0
2023-04-21 11:20:00,96.76,96.89,96.72,96.75,5697.0,92.915,93.0399,92.8766,92.9054,5697.0
2023-04-21 11:25:00,96.76,96.77,96.55,96.72,6500.0,92.915,92.9246,92.7134,92.8766,6500.0
2023-04-21 11:30:00,96.75,96.95,96.71,96.95,4182.0,92.9054,93.0975,92.867,93.0975,4182.0
2023-04-21 11:35:00,96.95,96.96,96.71,96.73,5911.0,93.0975,93.1071,92.867,92.8862,5911.0
2023-04-21 11:40:00,96.77,96.98,96.77,96.87,8977.0,92.9246,93.1263,92.9246,93.0207,8977.0
2023-04-21 11:45:00,96.85,96.95,96.58,96.6,6862.0,93.0015,93.0975,92.7422,92.7614,6862.0
2023-04-21 11:50:00,96.61,96.64,96.51,96.62,5100.0,92.771,92.7998,92.675,92.7806,5100.0
2023-04-21 11:55:00,96.63,96.83,96.56,96.72,7529.0,92.7902,92.9823,92.723,92.8766,7529.0
2023-04-21 12:00:00,96.72,96.81,96.69,96.75,6309.0,92.8766,92.963,92.8478,92.9054,6309.0
2023-04-21 12:05:00,96.73,96.79,96.64,96.64,7953.0,92.8862,92.9438,92.7998,92.7998,7953.0
2023-04-21 12:10:00,96.58,96.65,96.5,96.52,6122.0,92.7422,92.8094,92.6654,92.6846,6122.0
2023-04-21 12:15:00,96.56,96.62,96.49,96.61,5813.0,92.723,92.7806,92.6558,92.771,5813.0
2023-04-21 12:20:00,96.6,96.6,96.36,96.43,6357.0,92.7614,92.7614,92.5309,92.5981,6357.0
2023-04-21 12:25:00,96.4,96.4,96.23,96.25,3053.0,92.5693,92.5693,92.4061,92.4253,3053.0
2023-04-21 12:30:00,96.26,96.31,96.18,96.27,4247.0,92.4349,92.4829,92.3581,92.4445,4247.0
2023-04-21 12:35:00,96.29,96.31,96.2,96.2,4935.0,92.4637,92.4829,92.3773,92.3773,4935.0
2023-04-21 12:40:00,96.21,96.33,96.2,96.33,2567.0,92.3869,92.5021,92.3773,92.5021,2567.0
2023-04-21 12:45:00,96.33,96.4,96.26,96.31,4882.0,92.5021,92.5693,92.4349,92.4829,4882.0
2023-04-21 12:50:00,96.29,96.41,96.28,96.41,5641.0,92.4637,92.5789,92.4541,92.5789,5641.0
2023-04-21 12:55:00,96.41,96.43,96.37,96.37,4527.0,92.5789,92.5981,92.5405,92.5405,4527.0
2023-04-21 13:00:00,96.38,96.46,96.26,96.26,4732.0,92.5501,92.627,92.4349,92.4349,4732.0
2023-04-21 13:05:00,96.27,96.33,96.19,96.27,20324.0,92.4445,92.5021,92.3677,92.4445,20324.0
2023-04-21 13:10:00,96.25,96.26,96.14,96.14,5014.0,92.4253,92.4349,92.3197,92.3197,5014.0
2023-04-21 13:15:00,96.14,96.22,96.1,96.12,7498.0,92.3197,92.3965,92.2813,92.3005,7498.0
2023-04-21 13:20:00,96.12,96.22,96.09,96.17,6951.0,92.3005,92.3965,92.2717,92.3485,6951.0
2023-04-21 13:25:00,96.19,96.24,96.15,96.16,4134.0,92.3677,92.4157,92.3293,92.3389,4134.0
2023-04-21 13:30:00,96.15,96.29,96.15,96.26,4187.0,92.3293,92.4637,92.3293,92.4349,4187.0
2023-04-21 13:35:00,96.25,96.39,96.25,96.39,4580.0,92.4253,92.5597,92.4253,92.5597,4580.0
2023-04-21 13:40:00,96.39,96.59,96.39,96.46,26734.0,92.5597,92.7518,92.5597,92.627,26734.0
2023-04-21 13:45:00,96.46,96.53,96.46,96.5,5990.0,92.627,92.6942,92.627,92.6654,5990.0
2023-04-21 13:50:00,96.52,96.56,96.48,96.53,4153.0,92.6846,92.723,92.6462,92.6942,4153.0
2023-04-21 13:55:00,96.53,96.59,96.5,96.53,12167.0,92.6942,92.7518,92.6654,92.6942,12167.0
2023-04-21 14:00:00,96.53,96.72,96.53,96.65,11457.0,92.6942,92.8766,92.6942,92.8094,11457.0
2023-04-21 14:05:00,96.64,96.65,96.52,96.55,8674.0,92.7998,92.8094,92.6846,92.7134,8674.0
2023-04-21 14:10:00,96.57,96.6,96.54,96.58,9046.0,92.7326,92.7614,92.7038,92.7422,9046.0
2023-04-21 14:15:00,96.59,96.63,96.51,96.55,8794.0,92.7518,92.7902,92.675,92.7134,8794.0
2023-04-21 14:20:00,96.56,96.57,96.47,96.5,9084.0,92.723,92.7326,92.6366,92.6654,9084.0
2023-04-21 14:25:00,96.5,96.58,96.44,96.54,26499.0,92.6654,92.7422,92.6078,92.7038,26499.0
2023-04-21 14:30:00,96.56,96.66,96.5,96.59,13242.0,92.723,92.819,92.6654,92.7518,13242.0
2023-04-21 14:35:00,96.55,96.67,96.52,96.64,16362.0,92.7134,92.8286,92.6846,92.7998,16362.0
2023-04-21 14:40:00,96.63,96.68,96.6,96.64,5302.0,92.7902,92.8382,92.7614,92.7998,5302.0
2023-04-21 14:45:00,96.65,96.67,96.57,96.64,7667.0,92.8094,92.8286,92.7326,92.7998,7667.0
2023-04-21 14:50:00,96.66,96.71,96.63,96.7,4595.0,92.819,92.867,92.7902,92.8574,4595.0
2023-04-21 14:55:00,96.7,96.75,96.68,96.75,6769.0,92.8574,92.9054,92.8382,92.9054,6769.0
2023-04-21 15:00:00,96.77,96.8,96.66,96.66,9255.0,92.9246,92.9534,92.819,92.819,9255.0
2023-04-21 15:05:00,96.65,96.72,96.58,96.7,8317.0,92.8094,92.8766,92.7422,92.8574,8317.0
2023-04-21 15:10:00,96.68,96.71,96.52,96.58,23852.0,92.8382,92.867,92.6846,92.7422,23852.0
2023-04-21 15:15:00,96.59,96.64,96.58,96.63,7923.0,92.7518,92.7998,92.7422,92.7902,7923.0
2023-04-21 15:20:00,96.63,96.66,96.59,96.6,8957.0,92.7902,92.819,92.7518,92.7614,8957.0
2023-04-21 15:25:00,96.61,96.61,96.51,96.61,8670.0,92.771,92.771,92.675,92.771,8670.0
2023-04-21 15:30:00,96.61,96.64,96.55,96.62,12652.0,92.771,92.7998,92.7134,92.7806,12652.0
2023-04-21 15:35:00,96.63,96.74,96.61,96.64,17157.0,92.7902,92.8958,92.771,92.7998,17157.0
2023-04-21 15:40:00,96.65,96.72,96.53,96.58,18726.0,92.8094,92.8766,92.6942,92.7422,18726.0
2023-04-21 15:45:00,96.57,96.63,96.46,96.58,22369.0,92.7326,92.7902,92.627,92.7422,22369.0
2023-04-21 15:50:00,96.59,96.64,96.47,96.56,33319.0,92.7518,92.7998,92.6366,92.723,33319.0
2023-04-21 15:55:00,96.56,96.68,96.55,96.61,94355.0,92.723,92.8382,92.7134,92.771,94355.0
2023-04-24 09:30:00,96.49,96.72,96.35,96.44,22737.0,92.6558,92.8766,92.5213,92.6078,22737.0
2023-04-24 09:35:00,96.47,96.57,96.22,96.28,2906.0,92.6366,92.7326,92.3965,92.4541,2906.0
2023-04-24 09:40:00,96.39,96.59,96.34,96.34,3030.0,92.5597,92.7518,92.5117,92.5117,3030.0
2023-04-24 09:45:00,96.4,96.4,96.09,96.32,6671.0,92.5693,92.5693,92.2717,92.4925,6671.0
2023-04-24 09:50:00,96.32,96.45,96.14,96.29,6114.0,92.4925,92.6174,92.3197,92.4637,6114.0
2023-04-24 09:55:00,96.29,96.41,96.06,96.09,9487.0,92.4637,92.5789,92.2429,92.2717,9487.0
2023-04-24 10:00:00,96.21,96.29,95.99,96.02,5627.0,92.3869,92.4637,92.1756,92.2044,5627.0
2023-04-24 10:05:00,95.95,96.07,95.82,96.07,4465.0,92.1372,92.2525,92.0124,92.2525,4465.0
2023-04-24 10:10:00,96.07,96.49,96.04,96.36,9810.0,92.2525,92.6558,92.2236,92.5309,9810.0
2023-04-24 10:15:00,96.38,96.42,96.23,96.4,10120.0,92.5501,92.5885,92.4061,92.5693,10120.0
2023-04-24 10:20:00,96.48,96.53,96.41,96.45,5496.0,92.6462,92.6942,92.5789,92.6174,5496.0
2023-04-24 10:25:00,96.42,96.46,96.31,96.46,4817.0,92.5885,92.627,92.4829,92.627,4817.0
2023-04-24 10:30:00,96.5,96.64,96.46,96.62,6544.0,92.6654,92.7998,92.627,92.7806,6544.0
2023-04-24 10:35:00,96.61,96.63,96.32,96.39,22494.0,92.771,92.7902,92.4925,92.5597,22494.0
2023-04-24 10:40:00,96.42,96.42,96.0,96.08,30438.0,92.5885,92.5885,92.1852,92.2621,30438.0
2023-04-24 10:45:00,96.0,96.11,95.98,96.07,6892.0,92.1852,92.2909,92.166,92.2525,6892.0
2023-04-24 10:50:00,96.04,96.12,96.0,96.12,6551.0,92.2236,92.3005,92.1852,92.3005,6551.0
2023-04-24 10:55:00,96.13,96.2,96.1,96.14,13952.0,92.3101,92.3773,92.2813,92.3197,13952.0
2023-04-24 11:00:00,96.12,96.16,96.01,96.1,7684.0,92.3005,92.3389,92.1948,92.2813,7684.0
2023-04-24 11:05:00,96.08,96.21,96.06,96.12,12435.0,92.2621,92.3869,92.2429,92.3005,12435.0
2023-04-24 11:10:00,96.12,96.2,96.04,96.06,12459.0,92.3005,92.3773,92.2236,92.2429,12459.0
2023-04-24 11:15:00,96.02,96.03,95.89,96.01,5199.0,92.2044,92.214,92.0796,92.1948,5199.0
2023-04-24 11:20:00,96.03,96.05,95.98,95.98,1662.0,92.214,92.2332,92.166,92.166,1662.0
2023-04-24 11:25:00,96.01,96.05,95.95,96.05,4821.0,92.1948,92.2332,92.1372,92.2332,4821.0
2023-04-24 11:30:00,96.02,96.27,96.02,96.25,10753.0,92.2044,92.4445,92.2044,92.4253,10753.0
2023-04-24 11:35:00,96.23,96.27,96.12,96.12,11253.0,92.4061,92.4445,92.3005,92.3005,11253.0
2023-04-24 11:40:00,96.13,96.17,96.04,96.15,6130.0,92.3101,92.3485,92.2236,92.3293,6130.0
2023-04-24 11:45:00,96.14,96.3,96.11,96.23,11419.0,92.3197,92.4733,92.2909,92.4061,11419.0
2023-04-24 11:50:00,96.23,96.24,96.11,96.12,4294.0,92.4061,92.4157,92.2909,92.3005,4294.0
2023-04-24 11:55:00,96.13,96.22,96.13,96.17,6318.0,92.3101,92.3965,92.3101,92.3485,6318.0
2023-04-24 12:00:00,96.18,96.37,96.17,96.35,5643.0,92.3581,92.5405,92.3485,92.5213,5643.0
2023-04-24 12:05:00,96.34,96.34,96.21,96.25,12747.0,92.5117,92.5117,92.3869,92.4253,12747.0
2023-04-24 12:10:00,96.22,96.24,96.15,96.21,6957.0,92.3965,92.4157,92.3293,92.3869,6957.0
2023-04-24 12:15:00,96.21,96.28,96.14,96.25,12097.0,92.3869,92.4541,92.3197,92.4253,12097.0
2023-04-24 12:20:00,96.26,96.44,96.26,96.42,6886.0,92.4349,92.6078,92.4349,92.5885,6886.0
2023-04-24 12:25:00,96.44,96.5,96.4,96.5,4670.0,92.6078,92.6654,92.5693,92.6654,4670.0
2023-04-24 12:30:00,96.49,96.55,96.45,96.45,4992.0,92.6558,92.7134,92.6174,92.6174,4992.0
2023-04-24 12:35:00,96.48,96.69,96.48,96.67,3722.0,92.6462,92.8478,92.6462,92.8286,3722.0
2023-04-24 12:40:00,96.66,96.67,96.5,96.52,5520.0,92.819,92.8286,92.6654,92.6846,5520.0
2023-04-24 12:45:00,96.53,96.54,96.48,96.49,5430.0,92.6942,92.7038,92.6462,92.6558,5430.0
2023-04-24 12:50:00,96.5,96.56,96.48,96.56,4953.0,92.6654,92.723,92.6462,92.723,4953.0
2023-04-24 12:55:00,96.55,96.61,96.52,96.6,5425.0,92.7134,92.771,92.6846,92.7614,5425.0
2023-04-24 13:00:00,96.59,96.61,96.51,96.53,7521.0,92.7518,92.771,92.675,92.6942,7521.0
2023-04-24 13:05:00,96.52,96.57,96.47,96.47,6427.0,92.6846,92.7326,92.6366,92.6366,6427.0
2023-04-24 13:10:00,96.46,96.56,96.45,96.53,7006.0,92.627,92.723,92.6174,92.6942,7006.0
2023-04-24 13:15:00,96.53,96.53,96.45,96.49,5631.0,92.6942,92.6942,92.6174,92.6558,5631.0
2023-04-24 13:20:00,96.54,96.59,96.52,96.55,3939.0,92.7038,92.7518,92.6846,92.7134,3939.0
2023-04-24 13:25:00,96.55,96.61,96.54,96.61,4244.0,92.7134,92.771,92.7038,92.771,4244.0
2023-04-24 13:30:00,96.63,96.73,96.57,96.58,4098.0,92.7902,92.8862,92.7326,92.7422,4098.0
2023-04-24 13:35:00,96.59,96.68,96.59,96.66,4569.0,92.7518,92.8382,92.7518,92.819,4569.0
2023-04-24 13:40:00,96.65,96.68,96.62,96.62,5878.0,92.8094,92.8382,92.7806,92.7806,5878.0
2023-04-24 13:45:00,96.64,96.66,96.57,96.62,9933.0,92.7998,92.819,92.7326,92.7806,9933.0
2023-04-24 13:50:00,96.65,96.68,96.58,96.63,8665.0,92.8094,92.8382,92.7422,92.7902,8665.0
2023-04-24 13:55:00,96.63,96.66,96.6,96.65,8552.0,92.7902,92.819,92.7614,92.8094,8552.0
2023-04-24 14:00:00,96.66,96.69,96.58,96.58,6650.0,92.819,92.8478,92.7422,92.7422,6650.0
2023-04-24 14:05:00,96.58,96.59,96.42,96.43,9502.0,92.7422,92.7518,92.5885,92.5981,9502.0
2023-04-24 14:10:00,96.43,96.45,96.32,96.32,6739.0,92.5981,92.6174,92.4925,92.4925,6739.0
2023-04-24 14:15:00,96.35,96.37,96.21,96.22,6627.0,92.5213,92.5405,92.3869,92.3965,6627.0
2023-04-24 14:20:00,96.18,96.22,96.15,96.16,3838.0,92.3581,92.3965,92.3293,92.3389,3838.0
2023-04-24 14:25:00,96.15,96.22,96.14,96.19,5087.0,92.3293,92.3965,92.3197,92.3677,5087.0
2023-04-24 14:30:00,96.21,96.22,96.14,96.21,5603.0,92.3869,92.3965,92.3197,92.3869,5603.0
2023-04-24 14:35:00,96.22,96.23,96.15,96.17,7890.0,92.3965,92.4061,92.3293,92.3485,7890.0
2023-04-24 14:40:00,96.18,96.21,96.13,96.21,4027.0,92.3581,92.3869,92.3101,92.3869,4027.0
2023-04-24 14:45:00,96.19,96.27,96.18,96.27,5426.0,92.3677,92.4445,92.3581,92.4445,5426.0
2023-04-24 14:50:00,96.28,96.29,96.22,96.23,6684.0,92.4541,92.4637,92.3965,92.4061,6684.0
2023-04-24 14:55:00,96.22,96.24,96.19,96.19,3729.0,92.3965,92.4157,92.3677,92.3677,3729.0
2023-04-24 15:00:00,96.21,96.32,96.21,96.3,5875.0,92.3869,92.4925,92.3869,92.4733,5875.0
2023-04-24 15:05:00,96.3,96.39,96.24,96.38,9657.0,92.4733,92.5597,92.4157,92.5501,9657.0
2023-04-24 15:10:00,96.37,96.5,96.37,96.47,9266.0,92.5405,92.6654,92.5405,92.6366,9266.0
2023-04-24 15:15:00,96.44,96.45,96.4,96.45,16462.0,92.6078,92.6174,92.5693,92.6174,16462.0
2023-04-24 15:20:00,96.46,96.46,96.34,96.37,18250.0,92.627,92.627,92.5117,92.5405,18250.0
2023-04-24 15:25:00,96.37,96.45,96.35,96.37,29305.0,92.5405,92.6174,92.5213,92.5405,29305.0
2023-04-24 15:30:00,96.35,96.37,96.3,96.34,22618.0,92.5213,92.5405,92.4733,92.5117,22618.0
2023-04-24 15:35:00,96.33,96.38,96.28,96.34,25093.0,92.5021,92.5501,92.4541,92.5117,25093.0
2023-04-24 15:40:00,96.34,96.35,96.29,96.34,24595.0,92.5117,92.5213,92.4637,92.5117,24595.0
2023-04-24 15:45:00,96.34,96.48,96.33,96.4,22909.0,92.5117,92.6462,92.5021,92.5693,22909.0
2023-04-24 15:50:00,96.4,96.4,96.19,96.25,58031.0,92.5693,92.5693,92.3677,92.4253,58031.0
2023-04-24 15:55:00,96.26,96.4,96.26,96.34,103708.0,92.4349,92.5693,92.4349,92.5117,103708.0
2023-04-25 09:30:00,94.88,95.43,94.85,95.28,26066.0,91.1097,91.6379,91.0809,91.4938,26066.0
2023-04-25 09:35:00,95.14,95.38,95.12,95.35,18148.0,91.3594,91.5899,91.3402,91.5611,18148.0
2023-04-25 09:40:00,95.35,95.67,95.27,95.36,19483.0,91.5611,91.8684,91.4842,91.5707,19483.0
2023-04-25 09:45:00,95.33,95.33,94.8,95.02,18558.0,91.5419,91.5419,91.0329,91.2442,18558.0
2023-04-25 09:50:00,94.96,95.37,94.84,95.27,15573.0,91.1866,91.5803,91.0713,91.4842,15573.0
2023-04-25 09:55:00,95.29,95.45,95.19,95.24,10071.0,91.5035,91.6571,91.4074,91.4554,10071.0
2023-04-25 10:00:00,95.22,95.48,95.15,95.17,13858.0,91.4362,91.6859,91.369,91.3882,13858.0
2023-04-25 10:05:00,95.19,95.39,95.0,95.04,14069.0,91.4074,91.5995,91.225,91.2634,14069.0
2023-04-25 10:10:00,95.03,95.05,94.82,95.0,13230.0,91.2538,91.273,91.0521,91.225,13230.0
2023-04-25 10:15:00,94.98,95.17,94.9,95.07,66457.0,91.2058,91.3882,91.1289,91.2922,66457.0
2023-04-25 10:20:00,95.04,95.11,94.85,94.85,13260.0,91.2634,91.3306,91.0809,91.0809,13260.0
2023-04-25 10:25:00,94.9,95.33,94.89,95.3,28930.0,91.1289,91.5419,91.1193,91.5131,28930.0
2023-04-25 10:30:00,95.33,95.33,95.15,95.26,10516.0,91.5419,91.5419,91.369,91.4746,10516.0
2023-04-25 10:35:00,95.27,95.34,94.99,95.04,27940.0,91.4842,91.5515,91.2154,91.2634,27940.0
2023-04-25 10:40:00,95.05,95.06,94.89,94.9,42121.0,91.273,91.2826,91.1193,91.1289,42121.0
2023-04-25 10:45:00,94.88,95.13,94.8,95.09,10823.0,91.1097,91.3498,91.0329,91.3114,10823.0
2023-04-25 10:50:00,95.11,95.21,94.99,95.04,6258.0,91.3306,91.4266,91.2154,91.2634,6258.0
2023-04-25 10:55:00,95.05,95.16,95.04,95.13,4464.0,91.273,91.3786,91.2634,91.3498,4464.0
2023-04-25 11:00:00,95.14,95.22,95.05,95.14,7604.0,91.3594,91.4362,91.273,91.3594,7604.0
2023-04-25 11:05:00,95.14,95.26,95.07,95.23,10131.0,91.3594,91.4746,91.2922,91.4458,10131.0
2023-04-25 11:10:00,95.25,95.41,95.22,95.36,5961.0,91.465,91.6187,91.4362,91.5707,5961.0
2023-04-25 11:15:00,95.35,95.45,95.31,95.44,6519.0,91.5611,91.6571,91.5227,91.6475,6519.0
2023-04-25 11:20:00,95.46,95.55,95.27,95.27,8288.0,91.6667,91.7531,91.4842,91.4842,8288.0
2023-04-25 11:25:00,95.29,95.34,95.16,95.19,17654.0,91.5035,91.5515,91.3786,91.4074,17654.0
2023-04-25 11:30:00,95.19,95.27,95.11,95.19,13919.0,91.4074,91.4842,91.3306,91.4074,13919.0
2023-04-25 11:35:00,95.18,95.28,95.13,95.21,8981.0,91.3978,91.4938,91.3498,91.4266,8981.0
2023-04-25 11:40:00,95.2,95.29,95.16,95.26,9149.0,91.417,91.5035,91.3786,91.4746,9149.0
2023-04-25 11:45:00,95.29,95.4,95.28,95.38,5517.0,91.5035,91.6091,91.4938,91.5899,5517.0
2023-04-25 11:50:00,95.4,95.4,95.24,95.29,16603.0,91.6091,91.6091,91.4554,91.5035,16603.0
2023-04-25 11:55:00,95.34,95.38,95.26,95.31,10102.0,91.5515,91.5899,91.4746,91.5227,10102.0
2023-04-25 12:00:00,95.33,95.52,95.32,95.5,10680.0,91.5419,91.7243,91.5323,91.7051,10680.0
2023-04-25 12:05:00,95.54,95.64,95.53,95.62,6720.0,91.7435,91.8395,91.7339,91.8203,6720.0
2023-04-25 12:10:00,95.62,95.62,95.46,95.57,10934.0,91.8203,91.8203,91.6667,91.7723,10934.0
2023-04-25 12:15:00,95.58,95.72,95.57,95.69,7772.0,91.7819,91.9164,91.7723,91.8876,7772.0
2023-04-25 12:20:00,95.7,95.73,95.66,95.66,7227.0,91.8972,91.926,91.8587,91.8587,7227.0
2023-04-25 12:25:00,95.65,95.65,95.52,95.56,5780.0,91.8491,91.8491,91.7243,91.7627,5780.0
2023-04-25 12:30:00,95.56,95.61,95.53,95.55,10898.0,91.7627,91.8107,91.7339,91.7531,10898.0
2023-04-25 12:35:00,95.56,95.64,95.53,95.62,5931.0,91.7627,91.8395,91.7339,91.8203,5931.0
2023-04-25 12:40:00,95.64,95.77,95.63,95.76,9111.0,91.8395,91.9644,91.8299,91.9548,9111.0
2023-04-25 12:45:00,95.77,95.82,95.71,95.71,14060.0,91.9644,92.0124,91.9068,91.9068,14060.0
2023-04-25 12:50:00,95.7,95.72,95.57,95.58,7452.0,91.8972,91.9164,91.7723,91.7819,7452.0
2023-04-25 12:55:00,95.57,95.57,95.47,95.49,7264.0,91.7723,91.7723,91.6763,91.6955,7264.0
2023-04-25 13:00:00,95.48,95.49,95.42,95.45,7239.0,91.6859,91.6955,91.6283,91.6571,7239.0
2023-04-25 13:05:00,95.43,95.43,95.16,95.16,6893.0,91.6379,91.6379,91.3786,91.3786,6893.0
2023-04-25 13:10:00,95.17,95.22,94.83,94.83,25134.0,91.3882,91.4362,91.0617,91.0617,25134.0
2023-04-25 13:15:00,94.79,94.87,94.56,94.83,33278.0,91.0233,91.1001,90.8025,91.0617,33278.0
2023-04-25 13:20:00,94.82,94.89,94.67,94.77,25491.0,91.0521,91.1193,90.9081,91.0041,25491.0
2023-04-25 13:25:00,94.8,94.97,94.73,94.96,21417.0,91.0329,91.1962,90.9657,91.1866,21417.0
2023-04-25 13:30:00,94.96,94.96,94.76,94.92,21592.0,91.1866,91.1866,90.9945,91.1482,21592.0
2023-04-25 13:35:00,94.92,94.97,94.86,94.9,14821.0,91.1482,91.1962,91.0905,91.1289,14821.0
2023-04-25 13:40:00,94.93,94.96,94.86,94.96,16444.0,91.1578,91.1866,91.0905,91.1866,16444.0
2023-04-25 13:45:00,94.98,95.01,94.78,94.81,22097.0,91.2058,91.2346,91.0137,91.0425,22097.0
2023-04-25 13:50:00,94.84,94.95,94.75,94.91,9220.0,91.0713,91.177,90.9849,91.1386,9220.0
2023-04-25 13:55:00,94.93,94.94,94.81,94.81,11933.0,91.1578,91.1674,91.0425,91.0425,11933.0
2023-04-25 14:00:00,94.83,94.86,94.66,94.66,10719.0,91.0617,91.0905,90.8985,90.8985,10719.0
2023-04-25 14:05:00,94.68,94.85,94.64,94.7,10957.0,90.9177,91.0809,90.8793,90.9369,10957.0
2023-04-25 14:10:00,94.69,94.87,94.69,94.86,10582.0,90.9273,91.1001,90.9273,91.0905,10582.0
2023-04-25 14:15:00,94.87,94.99,94.85,94.97,8089.0,91.1001,91.2154,91.0809,91.1962,8089.0
2023-04-25 14:20:00,94.96,95.03,94.87,94.9,22007.0,91.1866,91.2538,91.1001,91.1289,22007.0
2023-04-25 14:25:00,94.9,95.02,94.89,94.98,26244.0,91.1289,91.2442,91.1193,91.2058,26244.0
2023-04-25 14:30:00,94.97,95.08,94.91,94.92,21289.0,91.1962,91.3018,91.1386,91.1482,21289.0
2023-04-25 14:35:00,94.93,94.98,94.78,94.78,23313.0,91.1578,91.2058,91.0137,91.0137,23313.0
2023-04-25 14:40:00,94.77,94.82,94.62,94.62,13104.0,91.0041,91.0521,90.8601,90.8601,13104.0
2023-04-25 14:45:00,94.62,94.84,94.58,94.84,11118.0,90.8601,91.0713,90.8217,91.0713,11118.0
2023-04-25 14:50:00,94.86,94.95,94.78,94.79,18705.0,91.0905,91.177,91.0137,91.0233,18705.0
2023-04-25 14:55:00,94.78,94.86,94.75,94.86,10923.0,91.0137,91.0905,90.9849,91.0905,10923.0
2023-04-25 15:00:00,94.85,94.98,94.84,94.87,17398.0,91.0809,91.2058,91.0713,91.1001,17398.0
2023-04-25 15:05:00,94.87,94.98,94.87,94.92,17373.0,91.1001,91.2058,91.1001,91.1482,17373.0
2023-04-25 15:10:00,94.93,95.01,94.89,94.95,11971.0,91.1578,91.2346,91.1193,91.177,11971.0
2023-04-25 15:15:00,94.95,95.09,94.95,95.05,25415.0,91.177,91.3114,91.177,91.273,25415.0
2023-04-25 15:20:00,95.06,95.21,95.06,95.21,21914.0,91.2826,91.4266,91.2826,91.4266,21914.0
2023-04-25 15:25:00,95.22,95.23,95.03,95.06,28921.0,91.4362,91.4458,91.2538,91.2826,28921.0
2023-04-25 15:30:00,95.06,95.18,95.01,95.01,33578.0,91.2826,91.3978,91.2346,91.2346,33578.0
2023-04-25 15:35:00,94.97,95.15,94.96,95.05,37997.0,91.1962,91.369,91.1866,91.273,37997.0
2023-04-25 15:40:00,95.05,95.1,94.89,94.93,41533.0,91.273,91.321,91.1193,91.1578,41533.0
2023-04-25 15:45:00,94.94,95.21,94.89,95.06,71538.0,91.1674,91.4266,91.1193,91.2826,71538.0
2023-04-25 15:50:00,95.06,95.09,94.84,94.94,88498.0,91.2826,91.3114,91.0713,91.1674,88498.0
2023-04-25 15:55:00,94.96,95.03,94.91,94.97,200713.0,91.1866,91.2538,91.1386,91.1962,200713.0
2023-04-26 09:30:00,95.2,95.93,95.03,95.66,24647.0,91.417,92.118,91.2538,91.8587,24647.0
2023-04-26 09:35:00,95.66,95.87,95.59,95.69,11976.0,91.8587,92.0604,91.7915,91.8876,11976.0
2023-04-26 09:40:00,95.56,95.98,95.56,95.57,7467.0,91.7627,92.166,91.7627,91.7723,7467.0
2023-04-26 09:45:00,95.62,95.84,95.45,95.65,14752.0,91.8203,92.0316,91.6571,91.8491,14752.0
2023-04-26 09:50:00,95.76,95.89,95.17,95.29,8735.0,91.9548,92.0796,91.3882,91.5035,8735.0
2023-04-26 09:55:00,95.29,95.29,94.94,94.97,7796.0,91.5035,91.5035,91.1674,91.1962,7796.0
2023-04-26 10:00:00,95.01,95.16,94.83,95.15,6793.0,91.2346,91.3786,91.0617,91.369,6793.0
2023-04-26 10:05:00,95.15,95.31,94.97,94.98,6838.0,91.369,91.5227,91.1962,91.2058,6838.0
2023-04-26 10:10:00,95.0,95.01,94.44,94.44,9476.0,91.225,91.2346,90.6872,90.6872,9476.0
2023-04-26 10:15:00,94.38,94.48,94.3,94.41,8796.0,90.6296,90.7256,90.5528,90.6584,8796.0
2023-04-26 10:20:00,94.33,94.43,94.2,94.39,8970.0,90.5816,90.6776,90.4568,90.6392,8970.0
2023-04-26 10:25:00,94.34,94.36,94.16,94.19,4563.0,90.5912,90.6104,90.4184,90.4472,4563.0
2023-04-26 10:30:00,94.19,94.45,94.14,94.15,10691.0,90.4472,90.6968,90.3991,90.4088,10691.0
2023-04-26 10:35:00,94.17,94.49,94.17,94.35,5468.0,90.428,90.7352,90.428,90.6008,5468.0
2023-04-26 10:40:00,94.3,94.48,94.24,94.34,12420.0,90.5528,90.7256,90.4952,90.5912,12420.0
2023-04-26 10:45:00,94.33,94.38,94.08,94.14,15467.0,90.5816,90.6296,90.3415,90.3991,15467.0
2023-04-26 10:50:00,94.1,94.34,94.04,94.29,10690.0,90.3607,90.5912,90.3031,90.5432,10690.0
2023-04-26 10:55:00,94.33,94.61,94.3,94.49,8784.0,90.5816,90.8505,90.5528,90.7352,8784.0
2023-04-26 11:00:00,94.5,94.62,94.41,94.47,7944.0,90.7448,90.8601,90.6584,90.716,7944.0
2023-04-26 11:05:00,94.45,94.78,94.45,94.72,7969.0,90.6968,91.0137,90.6968,90.9561,7969.0
2023-04-26 11:10:00,94.7,94.79,94.65,94.7,2800.0,90.9369,91.0233,90.8889,90.9369,2800.0
2023-04-26 11:15:00,94.77,94.82,94.7,94.72,5504.0,91.0041,91.0521,90.9369,90.9561,5504.0
2023-04-26 11:20:00,94.73,94.8,94.65,94.68,11156.0,90.9657,91.0329,90.8889,90.9177,11156.0
2023-04-26 11:25:00,94.7,94.79,94.64,94.75,26347.0,90.9369,91.0233,90.8793,90.9849,26347.0
2023-04-26 11:30:00,94.71,94.83,94.69,94.76,7534.0,90.9465,91.0617,90.9273,90.9945,7534.0
2023-04-26 11:35:00,94.75,94.75,94.51,94.65,9652.0,90.9849,90.9849,90.7544,90.8889,9652.0
2023-04-26 11:40:00,94.65,94.85,94.65,94.81,4821.0,90.8889,91.0809,90.8889,91.0425,4821.0
2023-04-26 11:45:00,94.84,95.05,94.83,94.96,4704.0,91.0713,91.273,91.0617,91.1866,4704.0
2023-04-26 11:50:00,95.01,95.05,94.9,94.92,5352.0,91.2346,91.273,91.1289,91.1482,5352.0
2023-04-26 11:55:00,94.94,95.08,94.94,95.03,5318.0,91.1674,91.3018,91.1674,91.2538,5318.0
2023-04-26 12:00:00,95.05,95.29,95.05,95.2,7887.0,91.273,91.5035,91.273,91.417,7887.0
2023-04-26 12:05:00,95.19,95.24,95.11,95.11,3181.0,91.4074,91.4554,91.3306,91.3306,3181.0
2023-04-26 12:10:00,95.11,95.13,94.97,94.97,3924.0,91.3306,91.3498,91.1962,91.1962,3924.0
2023-04-26 12:15:00,94.97,95.08,94.82,94.83,8924.0,91.1962,91.3018,91.0521,91.0617,8924.0
2023-04-26 12:20:00,94.81,94.84,94.65,94.68,4204.0,91.0425,91.0713,90.8889,90.9177,4204.0
2023-04-26 12:25:00,94.69,94.72,94.58,94.58,5536.0,90.9273,90.9561,90.8217,90.8217,5536.0
2023-04-26 12:30:00,94.59,94.61,94.47,94.47,5453.0,90.8313,90.8505,90.716,90.716,5453.0
2023-04-26 12:35:00,94.47,94.68,94.44,94.68,12160.0,90.716,90.9177,90.6872,90.9177,12160.0
2023-04-26 12:40:00,94.65,94.77,94.62,94.76,6778.0,90.8889,91.0041,90.8601,90.9945,6778.0
2023-04-26 12:45:00,94.78,94.82,94.73,94.82,5250.0,91.0137,91.0521,90.9657,91.0521,5250.0
2023-04-26 12:50:00,94.82,94.84,94.72,94.8,5583.0,91.0521,91.0713,90.9561,91.0329,5583.0
2023-04-26 12:55:00,94.8,94.85,94.71,94.76,4026.0,91.0329,91.0809,90.9465,90.9945,4026.0
2023-04-26 13:00:00,94.76,94.85,94.71,94.81,8001.0,90.9945,91.0809,90.9465,91.0425,8001.0
2023-04-26 13:05:00,94.83,94.83,94.63,94.73,6948.0,91.0617,91.0617,90.8697,90.9657,6948.0
2023-04-26 13:10:00,94.72,94.81,94.68,94.76,4644.0,90.9561,91.0425,90.9177,90.9945,4644.0
2023-04-26 13:15:00,94.8,94.83,94.66,94.7,10520.0,91.0329,91.0617,90.8985,90.9369,10520.0
2023-04-26 13:20:00,94.7,94.7,94.6,94.61,8245.0,90.9369,90.9369,90.8409,90.8505,8245.0
2023-04-26 13:25:00,94.61,94.66,94.61,94.63,7982.0,90.8505,90.8985,90.8505,90.8697,7982.0
2023-04-26 13:30:00,94.63,94.75,94.63,94.71,7345.0,90.8697,90.9849,90.8697,90.9465,7345.0
2023-04-26 13:35:00,94.71,94.81,94.67,94.76,21116.0,90.9465,91.0425,90.9081,90.9945,21116.0
2023-04-26 13:40:00,94.71,94.82,94.7,94.7,4392.0,90.9465,91.0521,90.9369,90.9369,4392.0
2023-04-26 13:45:00,94.68,94.73,94.6,94.63,8283.0,90.9177,90.9657,90.8409,90.8697,8283.0
2023-04-26 13:50:00,94.63,94.66,94.52,94.6,9063.0,90.8697,90.8985,90.764,90.8409,9063.0
2023-04-26 13:55:00,94.58,94.58,94.4,94.45,8864.0,90.8217,90.8217,90.6488,90.6968,8864.0
2023-04-26 14:00:00,94.43,94.47,94.26,94.27,14359.0,90.6776,90.716,90.5144,90.524,14359.0
2023-04-26 14:05:00,94.25,94.25,94.03,94.04,16528.0,90.5048,90.5048,90.2935,90.3031,16528.0
2023-04-26 14:10:00,94.03,94.11,93.96,94.06,19298.0,90.2935,90.3703,90.2263,90.3223,19298.0
2023-04-26 14:15:00,94.05,94.11,93.89,93.91,9847.0,90.3127,90.3703,90.1591,90.1783,9847.0
2023-04-26 14:20:00,93.9,94.05,93.84,93.99,10490.0,90.1687,90.3127,90.1111,90.2551,10490.0
2023-04-26 14:25:00,93.98,94.23,93.98,94.21,10007.0,90.2455,90.4856,90.2455,90.4664,10007.0
2023-04-26 14:30:00,94.21,94.27,94.12,94.13,6024.0,90.4664,90.524,90.3799,90.3895,6024.0
2023-04-26 14:35:00,94.13,94.13,93.84,93.87,15075.0,90.3895,90.3895,90.1111,90.1399,15075.0
2023-04-26 14:40:00,93.87,93.93,93.68,93.76,8911.0,90.1399,90.1975,89.9574,90.0342,8911.0
2023-04-26 14:45:00,93.71,93.76,93.65,93.68,11965.0,89.9862,90.0342,89.9286,89.9574,11965.0
2023-04-26 14:50:00,93.68,93.69,93.55,93.63,14453.0,89.9574,89.967,89.8326,89.9094,14453.0
2023-04-26 14:55:00,93.62,93.84,93.59,93.83,14208.0,89.8998,90.1111,89.871,90.1015,14208.0
2023-04-26 15:00:00,93.81,93.83,93.62,93.66,16148.0,90.0823,90.1015,89.8998,89.9382,16148.0
2023-04-26 15:05:00,93.67,93.81,93.65,93.8,21698.0,89.9478,90.0823,89.9286,90.0727,21698.0
2023-04-26 15:10:00,93.8,94.04,93.8,93.96,23450.0,90.0727,90.3031,90.0727,90.2263,23450.0
2023-04-26 15:15:00,93.95,94.0,93.76,93.77,10225.0,90.2167,90.2647,90.0342,90.0439,10225.0
2023-04-26 15:20:00,93.78,93.94,93.72,93.89,20676.0,90.0535,90.2071,89.9958,90.1591,20676.0
2023-04-26 15:25:00,93.87,94.08,93.85,94.06,21710.0,90.1399,90.3415,90.1207,90.3223,21710.0
2023-04-26 15:30:00,94.08,94.13,93.88,93.91,29821.0,90.3415,90.3895,90.1495,90.1783,29821.0
2023-04-26 15:35:00,93.92,93.95,93.77,93.88,29205.0,90.1879,90.2167,90.0439,90.1495,29205.0
2023-04-26 15:40:00,93.89,94.02,93.86,93.93,31613.0,90.1591,90.2839,90.1303,90.1975,31613.0
2023-04-26 15:45:00,93.94,94.11,93.89,94.04,52571.0,90.2071,90.3703,90.1591,90.3031,52571.0
2023-04-26 15:50:00,94.05,94.16,93.96,94.1,67940.0,90.3127,90.4184,90.2263,90.3607,67940.0
2023-04-26 15:55:00,94.11,94.52,94.1,94.42,151026.0,90.3703,90.764,90.3607,90.668,151026.0
2023-04-27 09:30:00,95.05,95.67,95.05,95.61,26010.0,91.273,91.8684,91.273,91.8107,26010.0
2023-04-27 09:35:00,95.56,95.99,95.37,95.95,14319.0,91.7627,92.1756,91.5803,92.1372,14319.0
2023-04-27 09:40:00,95.94,96.17,95.6,95.8,26201.0,92.1276,92.3485,91.8011,91.9932,26201.0
2023-04-27 09:45:00,95.7,95.91,95.58,95.86,13759.0,91.8972,92.0988,91.7819,92.0508,13759.0
2023-04-27 09:50:00,95.92,96.48,95.92,96.38,21903.0,92.1084,92.6462,92.1084,92.5501,21903.0
2023-04-27 09:55:00,96.41,96.89,96.41,96.77,14896.0,92.5789,93.0399,92.5789,92.9246,14896.0
2023-04-27 10:00:00,96.8,97.0,96.65,96.72,18399.0,92.9534,93.1455,92.8094,92.8766,18399.0
2023-04-27 10:05:00,96.76,96.87,96.09,96.11,28008.0,92.915,93.0207,92.2717,92.2909,28008.0
2023-04-27 10:10:00,96.09,96.15,95.82,96.15,18480.0,92.2717,92.3293,92.0124,92.3293,18480.0
2023-04-27 10:15:00,96.1,96.1,95.58,95.73,14352.0,92.2813,92.2813,91.7819,91.926,14352.0
2023-04-27 10:20:00,95.72,95.85,95.44,95.8,24926.0,91.9164,92.0412,91.6475,91.9932,24926.0
2023-04-27 10:25:00,95.82,95.94,95.71,95.75,28108.0,92.0124,92.1276,91.9068,91.9452,28108.0
2023-04-27 10:30:00,95.78,95.85,95.62,95.85,18210.0,91.974,92.0412,91.8203,92.0412,18210.0
2023-04-27 10:35:00,95.81,95.91,95.66,95.7,13911.0,92.0028,92.0988,91.8587,91.8972,13911.0
2023-04-27 10:40:00,95.7,95.72,95.46,95.59,12626.0,91.8972,91.9164,91.6667,91.7915,12626.0
2023-04-27 10:45:00,95.62,95.73,95.42,95.5,13791.0,91.8203,91.926,91.6283,91.7051,13791.0
2023-04-27 10:50:00,95.49,95.49,95.19,95.23,9890.0,91.6955,91.6955,91.4074,91.4458,9890.0
2023-04-27 10:55:00,95.22,95.34,95.11,95.28,12485.0,91.4362,91.5515,91.3306,91.4938,12485.0
2023-04-27 11:00:00,95.3,95.34,94.56,94.84,698109.0,91.5131,91.5515,90.8025,91.0713,698109.0
2023-04-27 11:05:00,94.88,94.94,94.43,94.57,64553.0,91.1097,91.1674,90.6776,90.8121,64553.0
2023-04-27 11:10:00,94.56,94.57,94.16,94.17,35744.0,90.8025,90.8121,90.4184,90.428,35744.0
2023-04-27 11:15:00,94.17,94.61,94.06,94.48,27138.0,90.428,90.8505,90.3223,90.7256,27138.0
2023-04-27 11:20:00,94.47,94.74,94.42,94.72,17890.0,90.716,90.9753,90.668,90.9561,17890.0
2023-04-27 11:25:00,94.77,94.94,94.71,94.77,15566.0,91.0041,91.1674,90.9465,91.0041,15566.0
2023-04-27 11:30:00,94.77,95.0,94.76,94.87,12890.0,91.0041,91.225,90.9945,91.1001,12890.0
2023-04-27 11:35:00,94.81,94.96,94.73,94.86,15166.0,91.0425,91.1866,90.9657,91.0905,15166.0
2023-04-27 11:40:00,94.87,95.1,94.74,95.02,18568.0,91.1001,91.321,90.9753,91.2442,18568.0
2023-04-27 11:45:00,95.02,95.2,94.95,95.11,12859.0,91.2442,91.417,91.177,91.3306,12859.0
2023-04-27 11:50:00,95.16,95.21,94.99,95.09,65828.0,91.3786,91.4266,91.2154,91.3114,65828.0
2023-04-27 11:55:00,95.08,95.42,95.06,95.42,60866.0,91.3018,91.6283,91.2826,91.6283,60866.0
2023-04-27 12:00:00,95.4,95.63,95.4,95.63,22375.0,91.6091,91.8299,91.6091,91.8299,22375.0
2023-04-27 12:05:00,95.6,95.61,95.28,95.31,9322.0,91.8011,91.8107,91.4938,91.5227,9322.0
2023-04-27 12:10:00,95.32,95.37,95.2,95.3,9480.0,91.5323,91.5803,91.417,91.5131,9480.0
2023-04-27 12:15:00,95.3,95.47,95.27,95.32,15336.0,91.5131,91.6763,91.4842,91.5323,15336.0
2023-04-27 12:20:00,95.33,95.36,95.18,95.29,12263.0,91.5419,91.5707,91.3978,91.5035,12263.0
2023-04-27 12:25:00,95.31,95.49,95.3,95.45,12529.0,91.5227,91.6955,91.5131,91.6571,12529.0
2023-04-27 12:30:00,95.47,95.67,95.46,95.56,16328.0,91.6763,91.8684,91.6667,91.7627,16328.0
2023-04-27 12:35:00,95.57,95.57,95.41,95.46,9661.0,91.7723,91.7723,91.6187,91.6667,9661.0
2023-04-27 12:40:00,95.44,95.45,95.37,95.38,8092.0,91.6475,91.6571,91.5803,91.5899,8092.0
2023-04-27 12:45:00,95.39,95.5,95.38,95.47,9477.0,91.5995,91.7051,91.5899,91.6763,9477.0
2023-04-27 12:50:00,95.48,95.72,95.47,95.61,14272.0,91.6859,91.9164,91.6763,91.8107,14272.0
2023-04-27 12:55:00,95.62,95.85,95.6,95.85,9435.0,91.8203,92.0412,91.8011,92.0412,9435.0
2023-04-27 13:00:00,95.85,96.01,95.81,95.98,38102.0,92.0412,92.1948,92.0028,92.166,38102.0
2023-04-27 13:05:00,95.98,95.98,95.81,95.82,20622.0,92.166,92.166,92.0028,92.0124,20622.0
2023-04-27 13:10:00,95.82,95.87,95.59,95.62,40570.0,92.0124,92.0604,91.7915,91.8203,40570.0
2023-04-27 13:15:00,95.61,95.63,95.45,95.58,14028.0,91.8107,91.8299,91.6571,91.7819,14028.0
2023-04-27 13:20:00,95.59,95.7,95.58,95.66,7999.0,91.7915,91.8972,91.7819,91.8587,7999.0
2023-04-27 13:25:00,95.65,95.72,95.58,95.66,13812.0,91.8491,91.9164,91.7819,91.8587,13812.0
2023-04-27 13:30:00,95.67,95.74,95.63,95.7,15550.0,91.8684,91.9356,91.8299,91.8972,15550.0
2023-04-27 13:35:00,95.7,95.81,95.65,95.79,11991.0,91.8972,92.0028,91.8491,91.9836,11991.0
2023-04-27 13:40:00,95.77,95.97,95.74,95.92,18598.0,91.9644,92.1564,91.9356,92.1084,18598.0
2023-04-27 13:45:00,95.91,96.08,95.9,96.04,33493.0,92.0988,92.2621,92.0892,92.2236,33493.0
2023-04-27 13:50:00,96.04,96.1,95.94,96.06,18734.0,92.2236,92.2813,92.1276,92.2429,18734.0
2023-04-27 13:55:00,96.06,96.12,95.99,96.09,25107.0,92.2429,92.3005,92.1756,92.2717,25107.0
2023-04-27 14:00:00,96.13,96.19,96.09,96.11,15519.0,92.3101,92.3677,92.2717,92.2909,15519.0
2023-04-27 14:05:00,96.1,96.1,95.95,96.01,10378.0,92.2813,92.2813,92.1372,92.1948,10378.0
2023-04-27 14:10:00,95.99,96.18,95.99,96.11,11968.0,92.1756,92.3581,92.1756,92.2909,11968.0
2023-04-27 14:15:00,96.09,96.45,96.09,96.44,13761.0,92.2717,92.6174,92.2717,92.6078,13761.0
2023-04-27 14:20:00,96.43,96.43,96.31,96.36,18514.0,92.5981,92.5981,92.4829,92.5309,18514.0
2023-04-27 14:25:00,96.35,96.37,96.26,96.32,38835.0,92.5213,92.5405,92.4349,92.4925,38835.0
2023-04-27 14:30:00,96.33,96.36,96.15,96.26,38517.0,92.5021,92.5309,92.3293,92.4349,38517.0
2023-04-27 14:35:00,96.23,96.27,96.01,96.02,25428.0,92.4061,92.4445,92.1948,92.2044,25428.0
2023-04-27 14:40:00,95.99,96.09,95.96,96.03,43823.0,92.1756,92.2717,92.1468,92.214,43823.0
2023-04-27 14:45:00,96.01,96.08,95.9,96.07,20411.0,92.1948,92.2621,92.0892,92.2525,20411.0
2023-04-27 14:50:00,96.08,96.23,96.05,96.13,17178.0,92.2621,92.4061,92.2332,92.3101,17178.0
2023-04-27 14:55:00,96.13,96.2,96.04,96.2,33534.0,92.3101,92.3773,92.2236,92.3773,33534.0
2023-04-27 15:00:00,96.2,96.2,96.1,96.15,31815.0,92.3773,92.3773,92.2813,92.3293,31815.0
2023-04-27 15:05:00,96.13,96.2,96.02,96.03,38569.0,92.3101,92.3773,92.2044,92.214,38569.0
2023-04-27 15:10:00,96.04,96.07,95.94,96.02,26962.0,92.2236,92.2525,92.1276,92.2044,26962.0
2023-04-27 15:15:00,96.01,96.15,95.96,96.1,25766.0,92.1948,92.3293,92.1468,92.2813,25766.0
2023-04-27 15:20:00,96.11,96.13,95.97,95.98,31053.0,92.2909,92.3101,92.1564,92.166,31053.0
2023-04-27 15:25:00,95.98,96.02,95.9,95.99,26151.0,92.166,92.2044,92.0892,92.1756,26151.0
2023-04-27 15:30:00,95.98,96.11,95.93,95.96,28374.0,92.166,92.2909,92.118,92.1468,28374.0
2023-04-27 15:35:00,95.96,95.96,95.73,95.79,30005.0,92.1468,92.1468,91.926,91.9836,30005.0
2023-04-27 15:40:00,95.79,95.98,95.73,95.82,45856.0,91.9836,92.166,91.926,92.0124,45856.0
2023-04-27 15:45:00,95.82,96.02,95.75,95.95,60959.0,92.0124,92.2044,91.9452,92.1372,60959.0
2023-04-27 15:50:00,95.93,96.09,95.87,96.04,87819.0,92.118,92.2717,92.0604,92.2236,87819.0
2023-04-27 15:55:00,96.03,96.17,95.85,95.85,236500.0,92.214,92.3485,92.0412,92.0412,236500.0
2023-04-28 09:30:00,93.0,94.35,92.0,94.13,222044.0,89.3044,90.6008,88.3442,90.3895,222044.0
2023-04-28 09:35:00,94.14,94.73,94.11,94.63,81160.0,90.3991,90.9657,90.3703,90.8697,81160.0
2023-04-28 09:40:00,94.52,94.63,92.69,92.96,94779.0,90.764,90.8697,89.0068,89.266,94779.0
2023-04-28 09:45:00,93.02,93.74,92.96,93.3,110436.0,89.3237,90.015,89.266,89.5925,110436.0
2023-04-28 09:50:00,93.25,93.64,93.14,93.56,99670.0,89.5445,89.919,89.4389,89.8422,99670.0
2023-04-28 09:55:00,93.62,95.37,93.53,95.23,78120.0,89.8998,91.5803,89.8134,91.4458,78120.0
2023-04-28 10:00:00,95.25,95.59,95.12,95.42,44412.0,91.465,91.7915,91.3402,91.6283,44412.0
2023-04-28 10:05:00,95.45,96.34,95.29,96.24,176090.0,91.6571,92.5117,91.5035,92.4157,176090.0
2023-04-28 10:10:00,96.26,96.65,96.17,96.45,82087.0,92.4349,92.8094,92.3485,92.6174,82087.0
2023-04-28 10:15:00,96.49,96.92,96.43,96.72,89665.0,92.6558,93.0687,92.5981,92.8766,89665.0
2023-04-28 10:20:00,96.76,96.89,96.5,96.89,48821.0,92.915,93.0399,92.6654,93.0399,48821.0
2023-04-28 10:25:00,96.89,96.98,96.65,96.8,67349.0,93.0399,93.1263,92.8094,92.9534,67349.0
2023-04-28 10:30:00,96.79,97.17,96.39,97.07,76154.0,92.9438,93.3087,92.5597,93.2127,76154.0
2023-04-28 10:35:00,97.03,97.45,96.58,97.08,67250.0,93.1743,93.5776,92.7422,93.2223,67250.0
2023-04-28 10:40:00,97.1,97.79,96.89,97.55,69246.0,93.2415,93.9041,93.0399,93.6736,69246.0
2023-04-28 10:45:00,97.54,98.2,97.38,98.11,46666.0,93.664,94.2978,93.5104,94.2114,46666.0
2023-04-28 10:50:00,98.11,98.19,97.65,98.15,42049.0,94.2114,94.2882,93.7697,94.2498,42049.0
2023-04-28 10:55:00,98.15,98.16,97.24,97.41,42461.0,94.2498,94.2594,93.376,93.5392,42461.0
2023-04-28 11:00:00,97.48,97.49,96.32,96.51,88404.0,93.6064,93.616,92.4925,92.675,88404.0
2023-04-28 11:05:00,96.51,97.24,96.5,96.91,56125.0,92.675,93.376,92.6654,93.0591,56125.0
2023-04-28 11:10:00,96.95,97.19,96.88,97.06,20342.0,93.0975,93.3279,93.0303,93.2031,20342.0
2023-04-28 11:15:00,97.09,97.39,97.09,97.36,23297.0,93.2319,93.52,93.2319,93.4912,23297.0
2023-04-28 11:20:00,97.36,97.43,97.01,97.2,44865.0,93.4912,93.5584,93.1551,93.3376,44865.0
2023-04-28 11:25:00,97.2,97.46,97.06,97.14,33888.0,93.3376,93.5872,93.2031,93.2799,33888.0
2023-04-28 11:30:00,97.18,97.33,97.14,97.22,25624.0,93.3183,93.4624,93.2799,93.3568,25624.0
2023-04-28 11:35:00,97.23,97.27,96.62,96.76,18180.0,93.3664,93.4048,92.7806,92.915,18180.0
2023-04-28 11:40:00,96.83,96.86,96.64,96.81,20766.0,92.9823,93.0111,92.7998,92.963,20766.0
2023-04-28 11:45:00,96.84,97.17,96.82,97.17,20811.0,92.9919,93.3087,92.9727,93.3087,20811.0
2023-04-28 11:50:00,97.16,97.21,97.0,97.11,21143.0,93.2991,93.3472,93.1455,93.2511,21143.0
2023-04-28 11:55:00,97.08,97.36,97.06,97.36,18705.0,93.2223,93.4912,93.2031,93.4912,18705.0
2023-04-28 12:00:00,97.35,97.38,97.09,97.16,16437.0,93.4816,93.5104,93.2319,93.2991,16437.0
2023-04-28 12:05:00,97.19,97.39,97.13,97.37,18954.0,93.3279,93.52,93.2703,93.5008,18954.0
2023-04-28 12:10:00,97.39,97.44,97.18,97.22,13281.0,93.52,93.568,93.3183,93.3568,13281.0
2023-04-28 12:15:00,97.22,97.22,96.95,97.03,17383.0,93.3568,93.3568,93.0975,93.1743,17383.0
2023-04-28 12:20:00,97.04,97.11,96.84,97.05,25429.0,93.1839,93.2511,92.9919,93.1935,25429.0
2023-04-28 12:25:00,97.03,97.4,96.93,97.4,13436.0,93.1743,93.5296,93.0783,93.5296,13436.0
2023-04-28 12:30:00,97.43,97.6,97.43,97.56,18143.0,93.5584,93.7217,93.5584,93.6832,18143.0
2023-04-28 12:35:00,97.58,97.58,97.38,97.41,12098.0,93.7025,93.7025,93.5104,93.5392,12098.0
2023-04-28 12:40:00,97.43,97.66,97.33,97.65,20475.0,93.5584,93.7793,93.4624,93.7697,20475.0
2023-04-28 12:45:00,97.64,97.65,97.44,97.59,10843.0,93.7601,93.7697,93.568,93.7121,10843.0
2023-04-28 12:50:00,97.58,97.58,97.41,97.44,12744.0,93.7025,93.7025,93.5392,93.568,12744.0
2023-04-28 12:55:00,97.45,97.58,97.35,97.41,14585.0,93.5776,93.7025,93.4816,93.5392,14585.0
2023-04-28 13:00:00,97.4,97.41,97.11,97.32,18324.0,93.5296,93.5392,93.2511,93.4528,18324.0
2023-04-28 13:05:00,97.32,97.67,97.29,97.63,21188.0,93.4528,93.7889,93.424,93.7505,21188.0
2023-04-28 13:10:00,97.61,97.84,97.55,97.84,35192.0,93.7313,93.9521,93.6736,93.9521,35192.0
2023-04-28 13:15:00,97.83,97.87,97.73,97.73,26942.0,93.9425,93.9809,93.8465,93.8465,26942.0
2023-04-28 13:20:00,97.75,97.79,97.57,97.64,14394.0,93.8657,93.9041,93.6928,93.7601,14394.0
2023-04-28 13:25:00,97.65,97.67,97.57,97.59,11005.0,93.7697,93.7889,93.6928,93.7121,11005.0
2023-04-28 13:30:00,97.61,97.76,97.6,97.73,18352.0,93.7313,93.8753,93.7217,93.8465,18352.0
2023-04-28 13:35:00,97.75,97.78,97.59,97.68,15978.0,93.8657,93.8945,93.7121,93.7985,15978.0
2023-04-28 13:40:00,97.66,97.81,97.58,97.59,19096.0,93.7793,93.9233,93.7025,93.7121,19096.0
2023-04-28 13:45:00,97.58,97.65,97.33,97.33,12422.0,93.7025,93.7697,93.4624,93.4624,12422.0
2023-04-28 13:50:00,97.35,97.43,97.2,97.26,18018.0,93.4816,93.5584,93.3376,93.3952,18018.0
2023-04-28 13:55:00,97.25,97.32,97.18,97.24,16120.0,93.3856,93.4528,93.3183,93.376,16120.0
2023-04-28 14:00:00,97.26,97.86,97.26,97.86,57825.0,93.3952,93.9713,93.3952,93.9713,57825.0
2023-04-28 14:05:00,97.83,97.93,97.8,97.92,19946.0,93.9425,94.0385,93.9137,94.0289,19946.0
2023-04-28 14:10:00,97.93,97.95,97.77,97.91,28440.0,94.0385,94.0577,93.8849,94.0193,28440.0
2023-04-28 14:15:00,97.89,97.92,97.83,97.84,14982.0,94.0001,94.0289,93.9425,93.9521,14982.0
2023-04-28 14:20:00,97.85,97.93,97.6,97.69,13600.0,93.9617,94.0385,93.7217,93.8081,13600.0
2023-04-28 14:25:00,97.68,97.8,97.65,97.79,19502.0,93.7985,93.9137,93.7697,93.9041,19502.0
2023-04-28 14:30:00,97.8,97.83,97.64,97.75,22806.0,93.9137,93.9425,93.7601,93.8657,22806.0
2023-04-28 14:35:00,97.75,97.75,97.44,97.47,16876.0,93.8657,93.8657,93.568,93.5968,16876.0
2023-04-28 14:40:00,97.48,97.61,97.35,97.42,12802.0,93.6064,93.7313,93.4816,93.5488,12802.0
2023-04-28 14:45:00,97.43,97.53,97.29,97.33,15694.0,93.5584,93.6544,93.424,93.4624,15694.0
2023-04-28 14:50:00,97.36,97.41,97.16,97.17,10708.0,93.4912,93.5392,93.2991,93.3087,10708.0
2023-04-28 14:55:00,97.17,97.32,97.07,97.13,25513.0,93.3087,93.4528,93.2127,93.2703,25513.0
2023-04-28 15:00:00,97.1,97.28,97.07,97.15,25871.0,93.2415,93.4144,93.2127,93.2895,25871.0
2023-04-28 15:05:00,97.15,97.26,97.08,97.13,23505.0,93.2895,93.3952,93.2223,93.2703,23505.0
2023-04-28 15:10:00,97.14,97.28,97.13,97.17,24923.0,93.2799,93.4144,93.2703,93.3087,24923.0
2023-04-28 15:15:00,97.18,97.26,97.14,97.24,23415.0,93.3183,93.3952,93.2799,93.376,23415.0
2023-04-28 15:20:00,97.23,97.24,97.06,97.15,32463.0,93.3664,93.376,93.2031,93.2895,32463.0
2023-04-28 15:25:00,97.12,97.17,96.92,96.98,31166.0,93.2607,93.3087,93.0687,93.1263,31166.0
2023-04-28 15:30:00,96.97,97.15,96.91,97.15,43742.0,93.1167,93.2895,93.0591,93.2895,43742.0
2023-04-28 15:35:00,97.15,97.29,97.05,97.23,43365.0,93.2895,93.424,93.1935,93.3664,43365.0
2023-04-28 15:40:00,97.23,97.33,97.2,97.28,55304.0,93.3664,93.4624,93.3376,93.4144,55304.0
2023-04-28 15:45:00,97.29,97.48,97.21,97.46,71291.0,93.424,93.6064,93.3472,93.5872,71291.0
2023-04-28 15:50:00,97.45,97.49,97.1,97.26,104632.0,93.5776,93.616,93.2415,93.3952,104632.0
2023-04-28 15:55:00,97.25,97.4,97.05,97.26,277322.0,93.3856,93.5296,93.1935,93.3952,277322.0
2023-05-01 09:30:00,97.29,97.36,96.52,97.17,33284.0,93.424,93.4912,92.6846,93.3087,33284.0
2023-05-01 09:35:00,97.22,97.48,96.68,96.8,16932.0,93.3568,93.6064,92.8382,92.9534,16932.0
2023-05-01 09:40:00,96.78,96.9,96.49,96.68,20746.0,92.9342,93.0495,92.6558,92.8382,20746.0
2023-05-01 09:45:00,96.63,97.06,96.63,96.89,10438.0,92.7902,93.2031,92.7902,93.0399,10438.0
2023-05-01 09:50:00,96.89,97.18,96.87,97.0,7982.0,93.0399,93.3183,93.0207,93.1455,7982.0
2023-05-01 09:55:00,96.94,96.94,96.77,96.8,7560.0,93.0879,93.0879,92.9246,92.9534,7560.0
2023-05-01 10:00:00,96.67,96.76,96.4,96.62,23177.0,92.8286,92.915,92.5693,92.7806,23177.0
2023-05-01 10:05:00,96.65,96.85,96.59,96.84,11022.0,92.8094,93.0015,92.7518,92.9919,11022.0
2023-05-01 10:10:00,96.94,97.17,96.76,97.13,9844.0,93.0879,93.3087,92.915,93.2703,9844.0
2023-05-01 10:15:00,97.12,97.47,97.07,97.16,13542.0,93.2607,93.5968,93.2127,93.2991,13542.0
2023-05-01 10:20:00,97.03,97.1,96.7,96.74,10415.0,93.1743,93.2415,92.8574,92.8958,10415.0
2023-05-01 10:25:00,96.75,96.78,96.58,96.67,6637.0,92.9054,92.9342,92.7422,92.8286,6637.0
2023-05-01 10:30:00,96.67,97.03,96.67,97.0,10144.0,92.8286,93.1743,92.8286,93.1455,10144.0
2023-05-01 10:35:00,96.99,97.08,96.87,97.04,6972.0,93.1359,93.2223,93.0207,93.1839,6972.0
2023-05-01 10:40:00,97.05,97.17,96.84,97.09,7534.0,93.1935,93.3087,92.9919,93.2319,7534.0
2023-05-01 10:45:00,97.12,97.24,97.03,97.03,6866.0,93.2607,93.376,93.1743,93.1743,6866.0
2023-05-01 10:50:00,96.97,96.97,96.74,96.74,6398.0,93.1167,93.1167,92.8958,92.8958,6398.0
2023-05-01 10:55:00,96.73,96.83,96.57,96.57,20816.0,92.8862,92.9823,92.7326,92.7326,20816.0
2023-05-01 11:00:00,96.62,96.65,96.0,96.09,22283.0,92.7806,92.8094,92.1852,92.2717,22283.0
2023-05-01 11:05:00,96.12,96.18,95.71,95.72,8500.0,92.3005,92.3581,91.9068,91.9164,8500.0
2023-05-01 11:10:00,95.7,95.7,95.18,95.22,28481.0,91.8972,91.8972,91.3978,91.4362,28481.0
2023-05-01 11:15:00,95.19,95.3,95.06,95.27,19840.0,91.4074,91.5131,91.2826,91.4842,19840.0
2023-05-01 11:20:00,95.23,95.37,95.13,95.13,14377.0,91.4458,91.5803,91.3498,91.3498,14377.0
2023-05-01 11:25:00,95.1,95.37,95.06,95.13,12044.0,91.321,91.5803,91.2826,91.3498,12044.0
2023-05-01 11:30:00,95.1,95.12,94.94,94.94,13235.0,91.321,91.3402,91.1674,91.1674,13235.0
2023-05-01 11:35:00,94.94,95.06,94.9,94.9,11580.0,91.1674,91.2826,91.1289,91.1289,11580.0
2023-05-01 11:40:00,94.91,94.94,94.68,94.8,10983.0,91.1386,91.1674,90.9177,91.0329,10983.0
2023-05-01 11:45:00,94.82,94.85,94.66,94.67,23422.0,91.0521,91.0809,90.8985,90.9081,23422.0
2023-05-01 11:50:00,94.69,94.93,94.62,94.91,11394.0,90.9273,91.1578,90.8601,91.1386,11394.0
2023-05-01 11:55:00,94.91,95.06,94.84,95.06,10663.0,91.1386,91.2826,91.0713,91.2826,10663.0
2023-05-01 12:00:00,95.08,95.18,95.04,95.1,27346.0,91.3018,91.3978,91.2634,91.321,27346.0
2023-05-01 12:05:00,95.12,95.27,95.09,95.27,4978.0,91.3402,91.4842,91.3114,91.4842,4978.0
2023-05-01 12:10:00,95.23,95.3,95.2,95.28,5169.0,91.4458,91.5131,91.417,91.4938,5169.0
2023-05-01 12:15:00,95.3,95.57,95.29,95.54,9014.0,91.5131,91.7723,91.5035,91.7435,9014.0
2023-05-01 12:20:00,95.55,95.66,95.49,95.53,12282.0,91.7531,91.8587,91.6955,91.7339,12282.0
2023-05-01 12:25:00,95.54,95.66,95.49,95.65,15971.0,91.7435,91.8587,91.6955,91.8491,15971.0
2023-05-01 12:30:00,95.66,95.85,95.66,95.84,6716.0,91.8587,92.0412,91.8587,92.0316,6716.0
2023-05-01 12:35:00,95.85,95.88,95.66,95.81,7354.0,92.0412,92.07,91.8587,92.0028,7354.0
2023-05-01 12:40:00,95.75,95.75,95.6,95.6,3457.0,91.9452,91.9452,91.8011,91.8011,3457.0
2023-05-01 12:45:00,95.59,95.59,95.26,95.3,11535.0,91.7915,91.7915,91.4746,91.5131,11535.0
2023-05-01 12:50:00,95.3,95.39,95.25,95.25,5889.0,91.5131,91.5995,91.465,91.465,5889.0
2023-05-01 12:55:00,95.28,95.28,95.13,95.17,6022.0,91.4938,91.4938,91.3498,91.3882,6022.0
2023-05-01 13:00:00,95.15,95.24,95.03,95.08,6636.0,91.369,91.4554,91.2538,91.3018,6636.0
2023-05-01 13:05:00,95.11,95.15,94.93,95.04,9417.0,91.3306,91.369,91.1578,91.2634,9417.0
2023-05-01 13:10:00,95.01,95.02,94.86,94.87,8532.0,91.2346,91.2442,91.0905,91.1001,8532.0
2023-05-01 13:15:00,94.85,94.94,94.8,94.84,6466.0,91.0809,91.1674,91.0329,91.0713,6466.0
2023-05-01 13:20:00,94.79,94.89,94.79,94.85,5530.0,91.0233,91.1193,91.0233,91.0809,5530.0
2023-05-01 13:25:00,94.84,94.85,94.59,94.63,6188.0,91.0713,91.0809,90.8313,90.8697,6188.0
2023-05-01 13:30:00,94.59,94.7,94.5,94.7,10339.0,90.8313,90.9369,90.7448,90.9369,10339.0
2023-05-01 13:35:00,94.69,94.73,94.6,94.68,14458.0,90.9273,90.9657,90.8409,90.9177,14458.0
2023-05-01 13:40:00,94.67,94.76,94.48,94.48,27049.0,90.9081,90.9945,90.7256,90.7256,27049.0
2023-05-01 13:45:00,94.43,94.49,94.26,94.32,13704.0,90.6776,90.7352,90.5144,90.572,13704.0
2023-05-01 13:50:00,94.31,94.32,94.2,94.2,8035.0,90.5624,90.572,90.4568,90.4568,8035.0
2023-05-01 13:55:00,94.16,94.31,94.15,94.31,10223.0,90.4184,90.5624,90.4088,90.5624,10223.0
2023-05-01 14:00:00,94.31,94.46,94.28,94.28,13785.0,90.5624,90.7064,90.5336,90.5336,13785.0
2023-05-01 14:05:00,94.3,94.32,94.12,94.24,15922.0,90.5528,90.572,90.3799,90.4952,15922.0
2023-05-01 14:10:00,94.22,94.38,94.16,94.34,11620.0,90.476,90.6296,90.4184,90.5912,11620.0
2023-05-01 14:15:00,94.31,94.42,94.24,94.29,15623.0,90.5624,90.668,90.4952,90.5432,15623.0
2023-05-01 14:20:00,94.28,94.29,94.09,94.14,16180.0,90.5336,90.5432,90.3511,90.3991,16180.0
2023-05-01 14:25:00,94.1,94.15,94.03,94.1,12451.0,90.3607,90.4088,90.2935,90.3607,12451.0
2023-05-01 14:30:00,94.06,94.1,93.67,93.71,24590.0,90.3223,90.3607,89.9478,89.9862,24590.0
2023-05-01 14:35:00,93.7,93.78,93.6,93.77,23839.0,89.9766,90.0535,89.8806,90.0439,23839.0
2023-05-01 14:40:00,93.77,93.92,93.66,93.9,9477.0,90.0439,90.1879,89.9382,90.1687,9477.0
2023-05-01 14:45:00,93.84,93.91,93.63,93.66,11690.0,90.1111,90.1783,89.9094,89.9382,11690.0
2023-05-01 14:50:00,93.68,93.74,93.58,93.63,12599.0,89.9574,90.015,89.8614,89.9094,12599.0
2023-05-01 14:55:00,93.64,93.75,93.57,93.74,19348.0,89.919,90.0246,89.8518,90.015,19348.0
2023-05-01 15:00:00,93.74,93.89,93.74,93.87,55592.0,90.015,90.1591,90.015,90.1399,55592.0
2023-05-01 15:05:00,93.88,94.09,93.87,93.98,33823.0,90.1495,90.3511,90.1399,90.2455,33823.0
2023-05-01 15:10:00,93.98,93.98,93.56,93.6,26954.0,90.2455,90.2455,89.8422,89.8806,26954.0
2023-05-01 15:15:00,93.59,93.63,93.45,93.45,14337.0,89.871,89.9094,89.7366,89.7366,14337.0
2023-05-01 15:20:00,93.46,93.57,93.34,93.37,11655.0,89.7462,89.8518,89.6309,89.6597,11655.0
2023-05-01 15:25:00,93.36,93.4,93.32,93.37,14654.0,89.6501,89.6886,89.6117,89.6597,14654.0
2023-05-01 15:30:00,93.36,93.66,93.35,93.49,68458.0,89.6501,89.9382,89.6405,89.775,68458.0
2023-05-01 15:35:00,93.55,93.63,93.4,93.43,26791.0,89.8326,89.9094,89.6886,89.7174,26791.0
2023-05-01 15:40:00,93.41,93.49,93.27,93.39,43678.0,89.6982,89.775,89.5637,89.679,43678.0
2023-05-01 15:45:00,93.41,93.7,93.41,93.55,39555.0,89.6982,89.9766,89.6982,89.8326,39555.0
2023-05-01 15:50:00,93.55,93.56,93.01,93.02,165410.0,89.8326,89.8422,89.3141,89.3237,165410.0
2023-05-01 15:55:00,93.02,93.34,92.85,93.16,281294.0,89.3237,89.6309,89.1604,89.4581,281294.0
2023-05-02 09:30:00,91.7,92.23,91.26,92.22,55729.0,88.0561,88.565,87.6336,88.5554,55729.0
2023-05-02 09:35:00,92.2,92.69,92.1,92.41,47428.0,88.5362,89.0068,88.4402,88.7379,47428.0
2023-05-02 09:40:00,92.53,92.64,91.49,91.49,50927.0,88.8531,88.9588,87.8545,87.8545,50927.0
2023-05-02 09:45:00,91.48,91.95,91.32,91.43,66720.0,87.8448,88.2962,87.6912,87.7968,66720.0
2023-05-02 09:50:00,91.43,91.64,91.14,91.5,87828.0,87.7968,87.9985,87.5184,87.8641,87828.0
2023-05-02 09:55:00,91.53,91.56,91.13,91.28,46400.0,87.8929,87.9217,87.5088,87.6528,46400.0
2023-05-02 10:00:00,91.28,91.35,90.81,90.91,89376.0,87.6528,87.72,87.2015,87.2975,89376.0
2023-05-02 10:05:00,90.88,90.95,90.59,90.82,66275.0,87.2687,87.3359,86.9902,87.2111,66275.0
2023-05-02 10:10:00,90.86,90.92,90.1,90.19,66402.0,87.2495,87.3071,86.5197,86.6061,66402.0
2023-05-02 10:15:00,90.13,90.5,90.07,90.23,84949.0,86.5485,86.9038,86.4909,86.6445,84949.0
2023-05-02 10:20:00,90.23,90.37,89.87,90.11,107776.0,86.6445,86.779,86.2988,86.5293,107776.0
2023-05-02 10:25:00,90.06,90.4,89.93,89.97,33981.0,86.4813,86.8078,86.3564,86.3949,33981.0
2023-05-02 10:30:00,89.99,90.05,89.67,89.84,117266.0,86.4141,86.4717,86.1068,86.27,117266.0
2023-05-02 10:35:00,89.81,90.05,89.78,89.82,63116.0,86.2412,86.4717,86.2124,86.2508,63116.0
2023-05-02 10:40:00,89.83,90.1,89.55,89.6,28343.0,86.2604,86.5197,85.9915,86.0396,28343.0
2023-05-02 10:45:00,89.58,89.7,89.06,89.38,63041.0,86.0203,86.1356,85.521,85.8283,63041.0
2023-05-02 10:50:00,89.41,89.6,89.23,89.4,39032.0,85.8571,86.0396,85.6843,85.8475,39032.0
2023-05-02 10:55:00,89.41,89.43,88.96,89.04,42445.0,85.8571,85.8763,85.425,85.5018,42445.0
2023-05-02 11:00:00,89.06,89.12,88.84,89.05,75257.0,85.521,85.5786,85.3098,85.5114,75257.0
2023-05-02 11:05:00,89.06,89.17,88.63,88.71,50574.0,85.521,85.6266,85.1081,85.1849,50574.0
2023-05-02 11:10:00,88.72,89.14,88.49,89.05,37413.0,85.1945,85.5978,84.9737,85.5114,37413.0
2023-05-02 11:15:00,89.03,89.11,88.68,88.75,32990.0,85.4922,85.569,85.1561,85.2233,32990.0
2023-05-02 11:20:00,88.7,88.84,88.49,88.78,42088.0,85.1753,85.3098,84.9737,85.2521,42088.0
2023-05-02 11:25:00,88.77,88.87,88.63,88.81,25354.0,85.2425,85.3386,85.1081,85.2809,25354.0
2023-05-02 11:30:00,88.82,88.88,88.49,88.63,42467.0,85.2905,85.3482,84.9737,85.1081,42467.0
2023-05-02 11:35:00,88.65,88.8,88.47,88.67,75335.0,85.1273,85.2713,84.9545,85.1465,75335.0
2023-05-02 11:40:00,88.69,88.99,88.59,88.94,114174.0,85.1657,85.4538,85.0697,85.4058,114174.0
2023-05-02 11:45:00,88.96,89.36,88.85,89.35,93267.0,85.425,85.8091,85.3194,85.7995,93267.0
2023-05-02 11:50:00,89.36,89.45,88.54,88.57,105411.0,85.8091,85.8955,85.0217,85.0505,105411.0
2023-05-02 11:55:00,88.58,88.82,88.5,88.8,93441.0,85.0601,85.2905,84.9833,85.2713,93441.0
2023-05-02 12:00:00,88.79,88.88,88.45,88.54,48506.0,85.2617,85.3482,84.9353,85.0217,48506.0
2023-05-02 12:05:00,88.54,88.7,88.29,88.54,37093.0,85.0217,85.1753,84.7816,85.0217,37093.0
2023-05-02 12:10:00,88.5,88.77,88.34,88.75,22505.0,84.9833,85.2425,84.8296,85.2233,22505.0
2023-05-02 12:15:00,88.75,88.76,88.43,88.56,25807.0,85.2233,85.2329,84.916,85.0409,25807.0
2023-05-02 12:20:00,88.54,88.68,88.37,88.64,25862.0,85.0217,85.1561,84.8584,85.1177,25862.0
2023-05-02 12:25:00,88.62,88.82,88.61,88.77,37193.0,85.0985,85.2905,85.0889,85.2425,37193.0
2023-05-02 12:30:00,88.78,88.79,88.46,88.56,31452.0,85.2521,85.2617,84.9449,85.0409,31452.0
2023-05-02 12:35:00,88.56,88.77,88.52,88.59,35046.0,85.0409,85.2425,85.0025,85.0697,35046.0
2023-05-02 12:40:00,88.57,88.68,88.52,88.61,70434.0,85.0505,85.1561,85.0025,85.0889,70434.0
2023-05-02 12:45:00,88.6,88.71,88.5,88.57,55763.0,85.0793,85.1849,84.9833,85.0505,55763.0
2023-05-02 12:50:00,88.59,89.0,88.59,88.97,71882.0,85.0697,85.4634,85.0697,85.4346,71882.0
2023-05-02 12:55:00,88.95,89.03,88.85,88.99,29737.0,85.4154,85.4922,85.3194,85.4538,29737.0
2023-05-02 13:00:00,88.98,89.14,88.89,89.13,32867.0,85.4442,85.5978,85.3578,85.5882,32867.0
2023-05-02 13:05:00,89.12,89.18,89.04,89.15,38286.0,85.5786,85.6362,85.5018,85.6074,38286.0
2023-05-02 13:10:00,89.16,89.16,88.89,88.9,25260.0,85.617,85.617,85.3578,85.3674,25260.0
2023-05-02 13:15:00,88.92,88.98,88.71,88.86,24221.0,85.3866,85.4442,85.1849,85.329,24221.0
2023-05-02 13:20:00,88.86,89.0,88.74,88.95,43295.0,85.329,85.4634,85.2137,85.4154,43295.0
2023-05-02 13:25:00,88.94,89.14,88.94,89.13,19962.0,85.4058,85.5978,85.4058,85.5882,19962.0
2023-05-02 13:30:00,89.16,89.24,89.12,89.24,18558.0,85.617,85.6939,85.5786,85.6939,18558.0
2023-05-02 13:35:00,89.25,89.33,89.12,89.13,29512.0,85.7035,85.7803,85.5786,85.5882,29512.0
2023-05-02 13:40:00,89.11,89.31,89.07,89.3,18269.0,85.569,85.7611,85.5306,85.7515,18269.0
2023-05-02 13:45:00,89.3,89.56,89.3,89.51,24715.0,85.7515,86.0011,85.7515,85.9531,24715.0
2023-05-02 13:50:00,89.48,89.66,89.43,89.56,36818.0,85.9243,86.0972,85.8763,86.0011,36818.0
2023-05-02 13:55:00,89.58,89.62,89.28,89.42,57300.0,86.0203,86.0588,85.7323,85.8667,57300.0
2023-05-02 14:00:00,89.44,89.48,89.06,89.09,28830.0,85.8859,85.9243,85.521,85.5498,28830.0
2023-05-02 14:05:00,89.08,89.11,88.81,88.81,24636.0,85.5402,85.569,85.2809,85.2809,24636.0
2023-05-02 14:10:00,88.81,88.84,88.52,88.6,45109.0,85.2809,85.3098,85.0025,85.0793,45109.0
2023-05-02 14:15:00,88.59,88.64,88.48,88.56,64341.0,85.0697,85.1177,84.9641,85.0409,64341.0
2023-05-02 14:20:00,88.56,88.65,88.4,88.65,34014.0,85.0409,85.1273,84.8872,85.1273,34014.0
2023-05-02 14:25:00,88.65,88.72,88.58,88.61,38981.0,85.1273,85.1945,85.0601,85.0889,38981.0
2023-05-02 14:30:00,88.63,88.77,88.59,88.72,65289.0,85.1081,85.2425,85.0697,85.1945,65289.0
2023-05-02 14:35:00,88.7,88.76,88.59,88.66,70391.0,85.1753,85.2329,85.0697,85.1369,70391.0
2023-05-02 14:40:00,88.66,88.71,88.57,88.71,59468.0,85.1369,85.1849,85.0505,85.1849,59468.0
2023-05-02 14:45:00,88.7,89.25,88.7,89.21,17055.0,85.1753,85.7035,85.1753,85.6651,17055.0
2023-05-02 14:50:00,89.23,89.26,88.89,88.96,26233.0,85.6843,85.7131,85.3578,85.425,26233.0
2023-05-02 14:55:00,88.97,89.05,88.85,88.97,23697.0,85.4346,85.5114,85.3194,85.4346,23697.0
2023-05-02 15:00:00,88.96,89.09,88.85,88.87,25693.0,85.425,85.5498,85.3194,85.3386,25693.0
2023-05-02 15:05:00,88.89,89.06,88.8,88.99,36004.0,85.3578,85.521,85.2713,85.4538,36004.0
2023-05-02 15:10:00,89.0,89.23,89.0,89.16,51198.0,85.4634,85.6843,85.4634,85.617,51198.0
2023-05-02 15:15:00,89.15,89.29,89.05,89.18,34672.0,85.6074,85.7419,85.5114,85.6362,34672.0
2023-05-02 15:20:00,89.19,89.26,89.15,89.16,29047.0,85.6458,85.7131,85.6074,85.617,29047.0
2023-05-02 15:25:00,89.17,89.38,89.15,89.31,29224.0,85.6266,85.8283,85.6074,85.7611,29224.0
2023-05-02 15:30:00,89.3,89.32,89.15,89.25,42405.0,85.7515,85.7707,85.6074,85.7035,42405.0
2023-05-02 15:35:00,89.25,89.61,89.21,89.59,105844.0,85.7035,86.0492,85.6651,86.03,105844.0
2023-05-02 15:40:00,89.59,90.12,89.59,90.01,108749.0,86.03,86.5389,86.03,86.4333,108749.0
2023-05-02 15:45:00,90.01,90.05,89.72,89.78,82307.0,86.4333,86.4717,86.1548,86.2124,82307.0
2023-05-02 15:50:00,89.77,89.77,89.57,89.63,116254.0,86.2028,86.2028,86.0107,86.0684,116254.0
2023-05-02 15:55:00,89.63,89.69,89.51,89.54,194599.0,86.0684,86.126,85.9531,85.9819,194599.0
2023-05-03 09:30:00,89.89,90.37,89.82,90.06,81991.0,86.318,86.779,86.2508,86.4813,81991.0
2023-05-03 09:35:00,90.09,90.19,89.63,89.94,62363.0,86.5101,86.6061,86.0684,86.366,62363.0
2023-05-03 09:40:00,89.97,90.29,89.87,90.01,127157.0,86.3949,86.7021,86.2988,86.4333,127157.0
2023-05-03 09:45:00,90.0,90.19,89.92,90.15,137492.0,86.4237,86.6061,86.3468,86.5677,137492.0
2023-05-03 09:50:00,90.14,90.5,89.88,89.94,81702.0,86.5581,86.9038,86.3084,86.366,81702.0
2023-05-03 09:55:00,89.93,90.08,89.55,89.8,34621.0,86.3564,86.5005,85.9915,86.2316,34621.0
2023-05-03 10:00:00,89.79,89.79,89.2,89.3,32553.0,86.222,86.222,85.6554,85.7515,32553.0
2023-05-03 10:05:00,89.35,89.91,89.35,89.91,25356.0,85.7995,86.3372,85.7995,86.3372,25356.0
2023-05-03 10:10:00,89.9,90.01,89.78,90.01,37239.0,86.3276,86.4333,86.2124,86.4333,37239.0
2023-05-03 10:15:00,89.95,90.08,89.84,90.0,19585.0,86.3756,86.5005,86.27,86.4237,19585.0
2023-05-03 10:20:00,90.02,90.26,89.97,90.12,28218.0,86.4429,86.6733,86.3949,86.5389,28218.0
2023-05-03 10:25:00,90.13,90.2,89.95,89.99,39055.0,86.5485,86.6157,86.3756,86.4141,39055.0
2023-05-03 10:30:00,89.94,90.04,89.89,89.93,40460.0,86.366,86.4621,86.318,86.3564,40460.0
2023-05-03 10:35:00,89.92,90.04,89.77,89.77,33895.0,86.3468,86.4621,86.2028,86.2028,33895.0
2023-05-03 10:40:00,89.7,89.83,89.19,89.28,25583.0,86.1356,86.2604,85.6458,85.7323,25583.0
2023-05-03 10:45:00,89.32,89.48,89.18,89.45,14875.0,85.7707,85.9243,85.6362,85.8955,14875.0
2023-05-03 10:50:00,89.47,89.59,89.19,89.19,12121.0,85.9147,86.03,85.6458,85.6458,12121.0
2023-05-03 10:55:00,89.23,89.46,89.23,89.28,20307.0,85.6843,85.9051,85.6843,85.7323,20307.0
2023-05-03 11:00:00,89.32,89.38,89.2,89.37,18195.0,85.7707,85.8283,85.6554,85.8187,18195.0
2023-05-03 11:05:00,89.38,89.42,89.17,89.22,14462.0,85.8283,85.8667,85.6266,85.6747,14462.0
2023-05-03 11:10:00,89.23,89.34,89.1,89.15,22989.0,85.6843,85.7899,85.5594,85.6074,22989.0
2023-05-03 11:15:00,89.15,89.26,89.07,89.13,16305.0,85.6074,85.7131,85.5306,85.5882,16305.0
2023-05-03 11:20:00,89.12,89.2,89.04,89.12,25130.0,85.5786,85.6554,85.5018,85.5786,25130.0
2023-05-03 11:25:00,89.12,89.14,88.8,88.97,52222.0,85.5786,85.5978,85.2713,85.4346,52222.0
2023-05-03 11:30:00,88.93,89.14,88.84,89.11,20862.0,85.3962,85.5978,85.3098,85.569,20862.0
2023-05-03 11:35:00,89.13,89.16,88.98,89.12,64878.0,85.5882,85.617,85.4442,85.5786,64878.0
2023-05-03 11:40:00,89.09,89.14,88.93,88.94,30094.0,85.5498,85.5978,85.3962,85.4058,30094.0
2023-05-03 11:45:00,88.94,89.03,88.85,88.92,22313.0,85.4058,85.4922,85.3194,85.3866,22313.0
2023-05-03 11:50:00,88.91,88.93,88.72,88.88,45515.0,85.377,85.3962,85.1945,85.3482,45515.0
2023-05-03 11:55:00,88.86,89.13,88.83,89.11,40593.0,85.329,85.5882,85.3002,85.569,40593.0
2023-05-03 12:00:00,89.12,89.56,89.11,89.52,35771.0,85.5786,86.0011,85.569,85.9627,35771.0
2023-05-03 12:05:00,89.53,89.73,89.43,89.61,15329.0,85.9723,86.1644,85.8763,86.0492,15329.0
2023-05-03 12:10:00,89.62,89.64,89.38,89.45,33494.0,86.0588,86.078,85.8283,85.8955,33494.0
2023-05-03 12:15:00,89.46,89.57,89.38,89.39,33139.0,85.9051,86.0107,85.8283,85.8379,33139.0
2023-05-03 12:20:00,89.4,89.56,89.36,89.55,36109.0,85.8475,86.0011,85.8091,85.9915,36109.0
2023-05-03 12:25:00,89.57,89.73,89.52,89.73,27770.0,86.0107,86.1644,85.9627,86.1644,27770.0
2023-05-03 12:30:00,89.76,89.77,89.58,89.58,18928.0,86.1932,86.2028,86.0203,86.0203,18928.0
2023-05-03 12:35:00,89.57,89.57,89.47,89.5,13006.0,86.0107,86.0107,85.9147,85.9435,13006.0
2023-05-03 12:40:00,89.51,89.64,89.39,89.39,38146.0,85.9531,86.078,85.8379,85.8379,38146.0
2023-05-03 12:45:00,89.41,89.55,89.41,89.51,11687.0,85.8571,85.9915,85.8571,85.9531,11687.0
2023-05-03 12:50:00,89.53,89.73,89.53,89.65,27418.0,85.9723,86.1644,85.9723,86.0876,27418.0
2023-05-03 12:55:00,89.64,89.94,89.6,89.94,31247.0,86.078,86.366,86.0396,86.366,31247.0
2023-05-03 13:00:00,89.92,90.0,89.81,89.94,32248.0,86.3468,86.4237,86.2412,86.366,32248.0
2023-05-03 13:05:00,89.98,89.99,89.8,89.89,18843.0,86.4045,86.4141,86.2316,86.318,18843.0
2023-05-03 13:10:00,89.9,89.97,89.79,89.82,20346.0,86.3276,86.3949,86.222,86.2508,20346.0
2023-05-03 13:15:00,89.84,90.0,89.84,89.96,37490.0,86.27,86.4237,86.27,86.3852,37490.0
2023-05-03 13:20:00,89.93,90.01,89.91,89.98,27670.0,86.3564,86.4333,86.3372,86.4045,27670.0
2023-05-03 13:25:00,89.99,90.02,89.89,89.99,10910.0,86.4141,86.4429,86.318,86.4141,10910.0
2023-05-03 13:30:00,90.02,90.1,89.94,89.95,10651.0,86.4429,86.5197,86.366,86.3756,10651.0
2023-05-03 13:35:00,89.94,89.98,89.83,89.87,27066.0,86.366,86.4045,86.2604,86.2988,27066.0
2023-05-03 13:40:00,89.87,89.91,89.84,89.88,17188.0,86.2988,86.3372,86.27,86.3084,17188.0
2023-05-03 13:45:00,89.88,89.92,89.85,89.89,20316.0,86.3084,86.3468,86.2796,86.318,20316.0
2023-05-03 13:50:00,89.92,90.02,89.88,90.0,25524.0,86.3468,86.4429,86.3084,86.4237,25524.0
2023-05-03 13:55:00,90.0,90.12,89.93,89.99,57930.0,86.4237,86.5389,86.3564,86.4141,57930.0
2023-05-03 14:00:00,89.96,90.23,89.41,89.75,80644.0,86.3852,86.6445,85.8571,86.1836,80644.0
2023-05-03 14:05:00,89.56,89.9,89.36,89.68,33221.0,86.0011,86.3276,85.8091,86.1164,33221.0
2023-05-03 14:10:00,89.72,89.73,89.35,89.53,23460.0,86.1548,86.1644,85.7995,85.9723,23460.0
2023-05-03 14:15:00,89.57,89.7,89.44,89.51,21378.0,86.0107,86.1356,85.8859,85.9531,21378.0
2023-05-03 14:20:00,89.54,89.69,89.43,89.51,15073.0,85.9819,86.126,85.8763,85.9531,15073.0
2023-05-03 14:25:00,89.47,89.82,89.45,89.55,29182.0,85.9147,86.2508,85.8955,85.9915,29182.0
2023-05-03 14:30:00,89.54,89.69,89.26,89.43,26874.0,85.9819,86.126,85.7131,85.8763,26874.0
2023-05-03 14:35:00,89.4,89.84,89.14,89.7,38073.0,85.8475,86.27,85.5978,86.1356,38073.0
2023-05-03 14:40:00,89.69,90.06,89.29,89.48,74870.0,86.126,86.4813,85.7419,85.9243,74870.0
2023-05-03 14:45:00,89.54,89.8,89.45,89.5,29772.0,85.9819,86.2316,85.8955,85.9435,29772.0
2023-05-03 14:50:00,89.49,89.68,89.06,89.5,40857.0,85.9339,86.1164,85.521,85.9435,40857.0
2023-05-03 14:55:00,89.51,89.88,89.36,89.63,25445.0,85.9531,86.3084,85.8091,86.0684,25445.0
2023-05-03 15:00:00,89.57,89.64,89.11,89.33,28102.0,86.0107,86.078,85.569,85.7803,28102.0
2023-05-03 15:05:00,89.33,89.79,88.94,89.02,26520.0,85.7803,86.222,85.4058,85.4826,26520.0
2023-05-03 15:10:00,88.93,88.93,88.37,88.45,23845.0,85.3962,85.3962,84.8584,84.9353,23845.0
2023-05-03 15:15:00,88.41,88.63,88.22,88.36,41610.0,84.8968,85.1081,84.7144,84.8488,41610.0
2023-05-03 15:20:00,88.33,88.55,87.9,88.41,38369.0,84.82,85.0313,84.4071,84.8968,38369.0
2023-05-03 15:25:00,88.46,88.7,88.13,88.2,29900.0,84.9449,85.1753,84.628,84.6952,29900.0
2023-05-03 15:30:00,88.17,88.29,87.93,88.17,73317.0,84.6664,84.7816,84.4359,84.6664,73317.0
2023-05-03 15:35:00,88.19,88.22,87.92,87.95,43352.0,84.6856,84.7144,84.4263,84.4551,43352.0
2023-05-03 15:40:00,87.91,87.92,87.61,87.63,59691.0,84.4167,84.4263,84.1286,84.1478,59691.0
2023-05-03 15:45:00,87.65,87.88,87.57,87.74,73695.0,84.167,84.3879,84.0902,84.2535,73695.0
2023-05-03 15:50:00,87.77,88.09,87.73,87.82,88039.0,84.2823,84.5896,84.2439,84.3303,88039.0
2023-05-03 15:55:00,87.81,88.06,87.7,88.04,276301.0,84.3207,84.5607,84.2151,84.5415,276301.0
2023-05-04 09:30:00,86.71,87.12,86.32,87.12,79282.0,83.2644,83.6581,82.8899,83.6581,79282.0
2023-05-04 09:35:00,87.12,87.21,86.35,86.4,23039.0,83.6581,83.7445,82.9187,82.9667,23039.0
2023-05-04 09:40:00,86.41,86.5,85.41,85.57,44485.0,82.9763,83.0627,82.0161,82.1697,44485.0
2023-05-04 09:45:00,85.53,85.8,84.93,85.34,55261.0,82.1313,82.3906,81.5551,81.9488,55261.0
2023-05-04 09:50:00,85.39,86.22,85.24,86.13,44153.0,81.9968,82.7939,81.8528,82.7074,44153.0
2023-05-04 09:55:00,86.14,86.35,85.72,85.73,28158.0,82.717,82.9187,82.3137,82.3233,28158.0
2023-05-04 10:00:00,85.69,85.79,85.38,85.55,36249.0,82.2849,82.381,81.9872,82.1505,36249.0
2023-05-04 10:05:00,85.52,85.71,85.39,85.63,76504.0,82.1217,82.3041,81.9968,82.2273,76504.0
2023-05-04 10:10:00,85.63,85.87,85.54,85.77,30309.0,82.2273,82.4578,82.1409,82.3617,30309.0
2023-05-04 10:15:00,85.73,85.88,85.14,85.4,55636.0,82.3233,82.4674,81.7568,82.0065,55636.0
2023-05-04 10:20:00,85.38,85.45,84.57,84.87,61453.0,81.9872,82.0545,81.2094,81.4975,61453.0
2023-05-04 10:25:00,84.92,84.98,84.51,84.63,54685.0,81.5455,81.6031,81.1518,81.267,54685.0
2023-05-04 10:30:00,84.58,84.7,84.31,84.6,41642.0,81.219,81.3343,80.9598,81.2382,41642.0
2023-05-04 10:35:00,84.66,84.77,84.13,84.23,55750.0,81.2959,81.4015,80.7869,80.8829,55750.0
2023-05-04 10:40:00,84.24,84.61,84.17,84.37,58263.0,80.8925,81.2478,80.8253,81.0174,58263.0
2023-05-04 10:45:00,84.37,85.07,84.25,84.82,80573.0,81.0174,81.6896,80.9021,81.4495,80573.0
2023-05-04 10:50:00,84.8,85.09,84.55,84.88,45966.0,81.4303,81.7088,81.1902,81.5071,45966.0
2023-05-04 10:55:00,84.84,84.97,84.39,84.56,33585.0,81.4687,81.5935,81.0366,81.1998,33585.0
2023-05-04 11:00:00,84.55,84.85,84.47,84.83,22544.0,81.1902,81.4783,81.1134,81.4591,22544.0
2023-05-04 11:05:00,84.8,85.45,84.8,85.4,27996.0,81.4303,82.0545,81.4303,82.0065,27996.0
2023-05-04 11:10:00,85.4,85.89,85.34,85.7,51604.0,82.0065,82.477,81.9488,82.2945,51604.0
2023-05-04 11:15:00,85.76,85.8,85.09,85.38,64566.0,82.3521,82.3906,81.7088,81.9872,64566.0
2023-05-04 11:20:00,85.39,85.57,85.28,85.35,20461.0,81.9968,82.1697,81.8912,81.9584,20461.0
2023-05-04 11:25:00,85.37,85.38,84.88,84.88,30540.0,81.9776,81.9872,81.5071,81.5071,30540.0
2023-05-04 11:30:00,84.87,84.93,84.51,84.53,32358.0,81.4975,81.5551,81.1518,81.171,32358.0
2023-05-04 11:35:00,84.54,84.77,84.36,84.59,28716.0,81.1806,81.4015,81.0078,81.2286,28716.0
2023-05-04 11:40:00,84.62,84.86,84.56,84.64,22026.0,81.2574,81.4879,81.1998,81.2767,22026.0
2023-05-04 11:45:00,84.65,84.74,84.45,84.48,17978.0,81.2863,81.3727,81.0942,81.123,17978.0
2023-05-04 11:50:00,84.52,84.57,84.32,84.37,31075.0,81.1614,81.2094,80.9694,81.0174,31075.0
2023-05-04 11:55:00,84.35,84.47,84.26,84.35,25150.0,80.9982,81.1134,80.9118,80.9982,25150.0
2023-05-04 12:00:00,84.37,84.56,84.19,84.47,25222.0,81.0174,81.1998,80.8445,81.1134,25222.0
2023-05-04 12:05:00,84.48,84.48,84.34,84.45,21216.0,81.123,81.123,80.9886,81.0942,21216.0
2023-05-04 12:10:00,84.4,84.53,84.27,84.51,11705.0,81.0462,81.171,80.9214,81.1518,11705.0
2023-05-04 12:15:00,84.51,85.02,84.49,84.88,11676.0,81.1518,81.6416,81.1326,81.5071,11676.0
2023-05-04 12:20:00,84.88,85.34,84.88,85.34,19148.0,81.5071,81.9488,81.5071,81.9488,19148.0
2023-05-04 12:25:00,85.33,85.37,85.14,85.32,18071.0,81.9392,81.9776,81.7568,81.9296,18071.0
2023-05-04 12:30:00,85.37,85.4,84.83,84.88,18963.0,81.9776,82.0065,81.4591,81.5071,18963.0
2023-05-04 12:35:00,84.88,85.07,84.82,85.06,14530.0,81.5071,81.6896,81.4495,81.68,14530.0
2023-05-04 12:40:00,85.08,85.1,84.86,84.87,19507.0,81.6992,81.7184,81.4879,81.4975,19507.0
2023-05-04 12:45:00,84.85,84.92,84.78,84.82,16309.0,81.4783,81.5455,81.4111,81.4495,16309.0
2023-05-04 12:50:00,84.81,84.81,84.23,84.24,24160.0,81.4399,81.4399,80.8829,80.8925,24160.0
2023-05-04 12:55:00,84.2,84.47,84.15,84.47,52463.0,80.8541,81.1134,80.8061,81.1134,52463.0
2023-05-04 13:00:00,84.47,84.58,84.12,84.28,24634.0,81.1134,81.219,80.7773,80.931,24634.0
2023-05-04 13:05:00,84.25,84.41,84.17,84.25,28531.0,80.9021,81.0558,80.8253,80.9021,28531.0
2023-05-04 13:10:00,84.21,84.3,83.98,84.13,27141.0,80.8637,80.9502,80.6429,80.7869,27141.0
2023-05-04 13:15:00,84.13,84.39,84.1,84.3,24326.0,80.7869,81.0366,80.7581,80.9502,24326.0
2023-05-04 13:20:00,84.31,84.68,84.31,84.56,20560.0,80.9598,81.3151,80.9598,81.1998,20560.0
2023-05-04 13:25:00,84.58,84.58,84.17,84.28,21636.0,81.219,81.219,80.8253,80.931,21636.0
2023-05-04 13:30:00,84.27,84.56,84.27,84.56,35210.0,80.9214,81.1998,80.9214,81.1998,35210.0
2023-05-04 13:35:00,84.55,84.8,84.51,84.67,24238.0,81.1902,81.4303,81.1518,81.3055,24238.0
2023-05-04 13:40:00,84.66,84.66,84.4,84.47,34069.0,81.2959,81.2959,81.0462,81.1134,34069.0
2023-05-04 13:45:00,84.46,84.54,84.09,84.17,31102.0,81.1038,81.1806,80.7485,80.8253,31102.0
2023-05-04 13:50:00,84.15,84.22,83.93,84.17,44738.0,80.8061,80.8733,80.5949,80.8253,44738.0
2023-05-04 13:55:00,84.18,84.31,84.12,84.2,21974.0,80.8349,80.9598,80.7773,80.8541,21974.0
2023-05-04 14:00:00,84.22,84.51,84.16,84.5,62619.0,80.8733,81.1518,80.8157,81.1422,62619.0
2023-05-04 14:05:00,84.48,84.77,84.46,84.7,24114.0,81.123,81.4015,81.1038,81.3343,24114.0
2023-05-04 14:10:00,84.67,84.94,84.64,84.92,39328.0,81.3055,81.5647,81.2767,81.5455,39328.0
2023-05-04 14:15:00,84.91,84.95,84.63,84.7,67253.0,81.5359,81.5743,81.267,81.3343,67253.0
2023-05-04 14:20:00,84.7,84.77,84.57,84.67,51159.0,81.3343,81.4015,81.2094,81.3055,51159.0
2023-05-04 14:25:00,84.7,84.74,84.55,84.58,24019.0,81.3343,81.3727,81.1902,81.219,24019.0
2023-05-04 14:30:00,84.53,84.77,84.45,84.74,32107.0,81.171,81.4015,81.0942,81.3727,32107.0
2023-05-04 14:35:00,84.71,84.85,84.64,84.68,21103.0,81.3439,81.4783,81.2767,81.3151,21103.0
2023-05-04 14:40:00,84.66,84.71,84.6,84.62,14817.0,81.2959,81.3439,81.2382,81.2574,14817.0
2023-05-04 14:45:00,84.63,84.7,84.52,84.59,20465.0,81.267,81.3343,81.1614,81.2286,20465.0
2023-05-04 14:50:00,84.59,84.73,84.54,84.7,16253.0,81.2286,81.3631,81.1806,81.3343,16253.0
2023-05-04 14:55:00,84.69,84.82,84.66,84.78,17828.0,81.3247,81.4495,81.2959,81.4111,17828.0
2023-05-04 15:00:00,84.8,85.06,84.8,85.02,20993.0,81.4303,81.68,81.4303,81.6416,20993.0
2023-05-04 15:05:00,85.0,85.2,84.96,85.15,25720.0,81.6223,81.8144,81.5839,81.7664,25720.0
2023-05-04 15:10:00,85.14,85.21,84.93,84.94,28737.0,81.7568,81.824,81.5551,81.5647,28737.0
2023-05-04 15:15:00,84.95,85.02,84.8,85.02,37676.0,81.5743,81.6416,81.4303,81.6416,37676.0
2023-05-04 15:20:00,85.06,85.29,85.01,85.22,58743.0,81.68,81.9008,81.6319,81.8336,58743.0
2023-05-04 15:25:00,85.23,85.51,85.22,85.42,80744.0,81.8432,82.1121,81.8336,82.0257,80744.0
2023-05-04 15:30:00,85.4,85.67,85.36,85.63,93067.0,82.0065,82.2657,81.968,82.2273,93067.0
2023-05-04 15:35:00,85.64,85.85,85.54,85.61,112725.0,82.2369,82.4386,82.1409,82.2081,112725.0
2023-05-04 15:40:00,85.6,85.66,85.28,85.3,128080.0,82.1985,82.2561,81.8912,81.9104,128080.0
2023-05-04 15:45:00,85.29,85.69,85.15,85.65,128379.0,81.9008,82.2849,81.7664,82.2465,128379.0
2023-05-04 15:50:00,85.62,85.63,85.34,85.61,161922.0,82.2177,82.2273,81.9488,82.2081,161922.0
2023-05-04 15:55:00,85.6,85.75,85.46,85.63,276730.0,82.1985,82.3425,82.0641,82.2273,276730.0
2023-05-05 09:30:00,87.45,88.14,87.05,87.78,85691.0,83.975,84.6376,83.5909,84.2919,85691.0
2023-05-05 09:35:00,87.94,88.47,87.89,88.34,25175.0,84.4455,84.9545,84.3975,84.8296,25175.0
2023-05-05 09:40:00,88.34,89.39,88.34,89.3,63397.0,84.8296,85.8379,84.8296,85.7515,63397.0
2023-05-05 09:45:00,89.35,89.39,88.51,88.56,41824.0,85.7995,85.8379,84.9929,85.0409,41824.0
2023-05-05 09:50:00,88.5,88.54,87.61,87.86,44500.0,84.9833,85.0217,84.1286,84.3687,44500.0
2023-05-05 09:55:00,87.87,87.99,87.64,87.92,26420.0,84.3783,84.4935,84.1574,84.4263,26420.0
2023-05-05 10:00:00,87.96,88.4,87.85,88.31,37406.0,84.4647,84.8872,84.3591,84.8008,37406.0
2023-05-05 10:05:00,88.33,88.73,88.29,88.73,22947.0,84.82,85.2041,84.7816,85.2041,22947.0
2023-05-05 10:10:00,88.69,88.74,88.45,88.59,19680.0,85.1657,85.2137,84.9353,85.0697,19680.0
2023-05-05 10:15:00,88.56,88.88,88.41,88.79,17033.0,85.0409,85.3482,84.8968,85.2617,17033.0
2023-05-05 10:20:00,88.76,88.88,88.38,88.45,22334.0,85.2329,85.3482,84.868,84.9353,22334.0
2023-05-05 10:25:00,88.38,88.57,88.34,88.36,14290.0,84.868,85.0505,84.8296,84.8488,14290.0
2023-05-05 10:30:00,88.4,88.53,87.99,88.02,14798.0,84.8872,85.0121,84.4935,84.5223,14798.0
2023-05-05 10:35:00,88.02,88.28,87.95,88.22,13926.0,84.5223,84.772,84.4551,84.7144,13926.0
2023-05-05 10:40:00,88.24,88.3,87.8,87.97,10472.0,84.7336,84.7912,84.3111,84.4743,10472.0
2023-05-05 10:45:00,87.92,87.99,87.79,87.98,17599.0,84.4263,84.4935,84.3015,84.4839,17599.0
2023-05-05 10:50:00,87.98,88.15,87.94,88.0,6990.0,84.4839,84.6472,84.4455,84.5031,6990.0
2023-05-05 10:55:00,87.99,88.08,87.87,87.98,24387.0,84.4935,84.58,84.3783,84.4839,24387.0
2023-05-05 11:00:00,87.96,88.18,87.96,88.06,34207.0,84.4647,84.676,84.4647,84.5607,34207.0
2023-05-05 11:05:00,88.05,88.19,87.62,87.66,23161.0,84.5511,84.6856,84.1382,84.1766,23161.0
2023-05-05 11:10:00,87.63,87.9,87.6,87.86,24767.0,84.1478,84.4071,84.119,84.3687,24767.0
2023-05-05 11:15:00,87.82,87.93,87.74,87.78,15975.0,84.3303,84.4359,84.2535,84.2919,15975.0
2023-05-05 11:20:00,87.75,87.93,87.73,87.79,22883.0,84.2631,84.4359,84.2439,84.3015,22883.0
2023-05-05 11:25:00,87.8,87.86,87.64,87.71,26888.0,84.3111,84.3687,84.1574,84.2247,26888.0
2023-05-05 11:30:00,87.66,87.73,87.58,87.64,10787.0,84.1766,84.2439,84.0998,84.1574,10787.0
2023-05-05 11:35:00,87.64,87.7,87.54,87.62,13076.0,84.1574,84.2151,84.0614,84.1382,13076.0
2023-05-05 11:40:00,87.62,87.66,87.4,87.4,10112.0,84.1382,84.1766,83.927,83.927,10112.0
2023-05-05 11:45:00,87.44,87.78,87.44,87.78,13517.0,83.9654,84.2919,83.9654,84.2919,13517.0
2023-05-05 11:50:00,87.78,87.94,87.68,87.86,16684.0,84.2919,84.4455,84.1958,84.3687,16684.0
2023-05-05 11:55:00,87.84,87.89,87.65,87.68,9723.0,84.3495,84.3975,84.167,84.1958,9723.0
2023-05-05 12:00:00,87.69,87.87,87.54,87.56,12749.0,84.2055,84.3783,84.0614,84.0806,12749.0
2023-05-05 12:05:00,87.53,87.67,87.52,87.63,4726.0,84.0518,84.1862,84.0422,84.1478,4726.0
2023-05-05 12:10:00,87.62,87.9,87.62,87.87,4335.0,84.1382,84.4071,84.1382,84.3783,4335.0
2023-05-05 12:15:00,87.83,88.01,87.77,87.9,5623.0,84.3399,84.5127,84.2823,84.4071,5623.0
2023-05-05 12:20:00,87.89,88.11,87.88,88.11,8004.0,84.3975,84.6088,84.3879,84.6088,8004.0
2023-05-05 12:25:00,88.09,88.3,88.08,88.15,16101.0,84.5896,84.7912,84.58,84.6472,16101.0
2023-05-05 12:30:00,88.15,88.25,88.04,88.04,14143.0,84.6472,84.7432,84.5415,84.5415,14143.0
2023-05-05 12:35:00,88.11,88.14,87.85,87.93,12840.0,84.6088,84.6376,84.3591,84.4359,12840.0
2023-05-05 12:40:00,87.92,87.97,87.77,87.77,9981.0,84.4263,84.4743,84.2823,84.2823,9981.0
2023-05-05 12:45:00,87.77,87.78,87.55,87.61,9754.0,84.2823,84.2919,84.071,84.1286,9754.0
2023-05-05 12:50:00,87.59,87.8,87.56,87.75,6879.0,84.1094,84.3111,84.0806,84.2631,6879.0
2023-05-05 12:55:00,87.75,88.02,87.75,87.99,11160.0,84.2631,84.5223,84.2631,84.4935,11160.0
2023-05-05 13:00:00,88.01,88.08,87.96,87.97,10318.0,84.5127,84.58,84.4647,84.4743,10318.0
2023-05-05 13:05:00,87.95,88.08,87.95,88.02,7917.0,84.4551,84.58,84.4551,84.5223,7917.0
2023-05-05 13:10:00,88.03,88.12,87.98,88.1,8378.0,84.5319,84.6184,84.4839,84.5992,8378.0
2023-05-05 13:15:00,88.12,88.12,87.91,87.95,7286.0,84.6184,84.6184,84.4167,84.4551,7286.0
2023-05-05 13:20:00,87.97,88.01,87.9,87.99,7783.0,84.4743,84.5127,84.4071,84.4935,7783.0
2023-05-05 13:25:00,88.01,88.05,87.98,88.05,8364.0,84.5127,84.5511,84.4839,84.5511,8364.0
2023-05-05 13:30:00,88.02,88.14,88.02,88.11,9145.0,84.5223,84.6376,84.5223,84.6088,9145.0
2023-05-05 13:35:00,88.12,88.25,88.12,88.2,17895.0,84.6184,84.7432,84.6184,84.6952,17895.0
2023-05-05 13:40:00,88.2,88.4,88.17,88.36,13310.0,84.6952,84.8872,84.6664,84.8488,13310.0
2023-05-05 13:45:00,88.38,88.39,88.2,88.2,7405.0,84.868,84.8776,84.6952,84.6952,7405.0
2023-05-05 13:50:00,88.22,88.25,88.14,88.22,10413.0,84.7144,84.7432,84.6376,84.7144,10413.0
2023-05-05 13:55:00,88.2,88.2,87.98,88.01,9433.0,84.6952,84.6952,84.4839,84.5127,9433.0
2023-05-05 14:00:00,88.01,88.14,88.0,88.11,12003.0,84.5127,84.6376,84.5031,84.6088,12003.0
2023-05-05 14:05:00,88.13,88.23,88.11,88.23,25415.0,84.628,84.724,84.6088,84.724,25415.0
2023-05-05 14:10:00,88.28,88.39,88.14,88.17,8027.0,84.772,84.8776,84.6376,84.6664,8027.0
2023-05-05 14:15:00,88.19,88.27,88.08,88.08,5475.0,84.6856,84.7624,84.58,84.58,5475.0
2023-05-05 14:20:00,88.08,88.16,88.07,88.15,5860.0,84.58,84.6568,84.5704,84.6472,5860.0
2023-05-05 14:25:00,88.15,88.28,88.13,88.21,7604.0,84.6472,84.772,84.628,84.7048,7604.0
2023-05-05 14:30:00,88.21,88.31,88.18,88.23,12134.0,84.7048,84.8008,84.676,84.724,12134.0
2023-05-05 14:35:00,88.23,88.24,88.15,88.19,5316.0,84.724,84.7336,84.6472,84.6856,5316.0
2023-05-05 14:40:00,88.21,88.31,88.2,88.24,8726.0,84.7048,84.8008,84.6952,84.7336,8726.0
2023-05-05 14:45:00,88.22,88.26,88.12,88.25,15458.0,84.7144,84.7528,84.6184,84.7432,15458.0
2023-05-05 14:50:00,88.26,88.44,88.22,88.22,37563.0,84.7528,84.9256,84.7144,84.7144,37563.0
2023-05-05 14:55:00,88.25,88.29,88.09,88.11,30970.0,84.7432,84.7816,84.5896,84.6088,30970.0
2023-05-05 15:00:00,88.13,88.32,88.08,88.3,9926.0,84.628,84.8104,84.58,84.7912,9926.0
2023-05-05 15:05:00,88.32,88.37,88.2,88.37,37090.0,84.8104,84.8584,84.6952,84.8584,37090.0
2023-05-05 15:10:00,88.36,88.42,88.22,88.22,50051.0,84.8488,84.9064,84.7144,84.7144,50051.0
2023-05-05 15:15:00,88.21,88.27,88.1,88.13,19469.0,84.7048,84.7624,84.5992,84.628,19469.0
2023-05-05 15:20:00,88.11,88.26,88.06,88.22,12022.0,84.6088,84.7528,84.5607,84.7144,12022.0
2023-05-05 15:25:00,88.2,88.2,88.1,88.13,13449.0,84.6952,84.6952,84.5992,84.628,13449.0
2023-05-05 15:30:00,88.14,88.22,88.05,88.05,21860.0,84.6376,84.7144,84.5511,84.5511,21860.0
2023-05-05 15:35:00,88.07,88.09,87.98,88.05,26788.0,84.5704,84.5896,84.4839,84.5511,26788.0
2023-05-05 15:40:00,88.06,88.1,87.96,88.06,26783.0,84.5607,84.5992,84.4647,84.5607,26783.0
2023-05-05 15:45:00,88.07,88.09,87.93,87.98,39348.0,84.5704,84.5896,84.4359,84.4839,39348.0
2023-05-05 15:50:00,87.99,88.03,87.86,87.92,64404.0,84.4935,84.5319,84.3687,84.4263,64404.0
2023-05-05 15:55:00,87.94,88.03,87.83,88.02,144317.0,84.4455,84.5319,84.3399,84.5223,144317.0
2023-05-08 09:30:00,88.81,89.0,88.51,88.51,60874.0,85.2809,85.4634,84.9929,84.9929,60874.0
2023-05-08 09:35:00,88.42,88.79,88.42,88.68,19640.0,84.9064,85.2617,84.9064,85.1561,19640.0
2023-05-08 09:40:00,88.69,88.89,88.62,88.69,24568.0,85.1657,85.3578,85.0985,85.1657,24568.0
2023-05-08 09:45:00,88.61,88.69,88.39,88.48,28616.0,85.0889,85.1657,84.8776,84.9641,28616.0
2023-05-08 09:50:00,88.38,88.83,88.32,88.66,29316.0,84.868,85.3002,84.8104,85.1369,29316.0
2023-05-08 09:55:00,88.64,88.83,88.62,88.82,16118.0,85.1177,85.3002,85.0985,85.2905,16118.0
2023-05-08 10:00:00,88.8,89.1,88.76,89.06,13563.0,85.2713,85.5594,85.2329,85.521,13563.0
2023-05-08 10:05:00,89.01,89.01,88.74,88.82,11851.0,85.473,85.473,85.2137,85.2905,11851.0
2023-05-08 10:10:00,88.84,89.0,88.67,88.85,9777.0,85.3098,85.4634,85.1465,85.3194,9777.0
2023-05-08 10:15:00,88.9,89.09,88.84,89.01,22708.0,85.3674,85.5498,85.3098,85.473,22708.0
2023-05-08 10:20:00,89.03,89.09,88.64,88.67,13949.0,85.4922,85.5498,85.1177,85.1465,13949.0
2023-05-08 10:25:00,88.64,88.67,88.53,88.62,29816.0,85.1177,85.1465,85.0121,85.0985,29816.0
2023-05-08 10:30:00,88.65,89.02,88.65,88.98,5294.0,85.1273,85.4826,85.1273,85.4442,5294.0
2023-05-08 10:35:00,88.98,88.98,88.75,88.9,8075.0,85.4442,85.4442,85.2233,85.3674,8075.0
2023-05-08 10:40:00,88.91,89.2,88.86,89.09,12027.0,85.377,85.6554,85.329,85.5498,12027.0
2023-05-08 10:45:00,89.07,89.1,88.87,89.01,10396.0,85.5306,85.5594,85.3386,85.473,10396.0
2023-05-08 10:50:00,89.03,89.18,88.98,89.18,21440.0,85.4922,85.6362,85.4442,85.6362,21440.0
2023-05-08 10:55:00,89.18,89.4,89.16,89.31,15683.0,85.6362,85.8475,85.617,85.7611,15683.0
2023-05-08 11:00:00,89.35,89.49,89.33,89.45,19677.0,85.7995,85.9339,85.7803,85.8955,19677.0
2023-05-08 11:05:00,89.43,89.45,89.3,89.33,10756.0,85.8763,85.8955,85.7515,85.7803,10756.0
2023-05-08 11:10:00,89.31,89.34,89.18,89.2,9154.0,85.7611,85.7899,85.6362,85.6554,9154.0
2023-05-08 11:15:00,89.19,89.27,89.08,89.1,8121.0,85.6458,85.7227,85.5402,85.5594,8121.0
2023-05-08 11:20:00,89.07,89.08,88.94,89.08,25573.0,85.5306,85.5402,85.4058,85.5402,25573.0
2023-05-08 11:25:00,89.05,89.06,88.79,88.86,14972.0,85.5114,85.521,85.2617,85.329,14972.0
2023-05-08 11:30:00,88.84,88.99,88.77,88.94,9941.0,85.3098,85.4538,85.2425,85.4058,9941.0
2023-05-08 11:35:00,88.9,88.98,88.8,88.9,8361.0,85.3674,85.4442,85.2713,85.3674,8361.0
2023-05-08 11:40:00,88.8,88.88,88.75,88.88,6323.0,85.2713,85.3482,85.2233,85.3482,6323.0
2023-05-08 11:45:00,88.9,89.07,88.86,89.03,32130.0,85.3674,85.5306,85.329,85.4922,32130.0
2023-05-08 11:50:00,89.02,89.24,88.99,89.24,8457.0,85.4826,85.6939,85.4538,85.6939,8457.0
2023-05-08 11:55:00,89.21,89.22,89.13,89.14,8238.0,85.6651,85.6747,85.5882,85.5978,8238.0
2023-05-08 12:00:00,89.14,89.15,89.01,89.06,7039.0,85.5978,85.6074,85.473,85.521,7039.0
2023-05-08 12:05:00,89.05,89.14,89.04,89.12,10472.0,85.5114,85.5978,85.5018,85.5786,10472.0
2023-05-08 12:10:00,89.1,89.1,89.0,89.08,16368.0,85.5594,85.5594,85.4634,85.5402,16368.0
2023-05-08 12:15:00,89.09,89.3,89.06,89.27,17985.0,85.5498,85.7515,85.521,85.7227,17985.0
2023-05-08 12:20:00,89.26,89.38,89.22,89.33,16473.0,85.7131,85.8283,85.6747,85.7803,16473.0
2023-05-08 12:25:00,89.36,89.39,89.29,89.33,20702.0,85.8091,85.8379,85.7419,85.7803,20702.0
2023-05-08 12:30:00,89.34,89.39,89.23,89.26,15783.0,85.7899,85.8379,85.6843,85.7131,15783.0
2023-05-08 12:35:00,89.26,89.35,89.24,89.25,17316.0,85.7131,85.7995,85.6939,85.7035,17316.0
2023-05-08 12:40:00,89.26,89.26,89.0,89.04,15772.0,85.7131,85.7131,85.4634,85.5018,15772.0
2023-05-08 12:45:00,89.01,89.01,88.75,88.77,12296.0,85.473,85.473,85.2233,85.2425,12296.0
2023-05-08 12:50:00,88.77,88.89,88.77,88.83,11927.0,85.2425,85.3578,85.2425,85.3002,11927.0
2023-05-08 12:55:00,88.84,89.07,88.8,89.0,42277.0,85.3098,85.5306,85.2713,85.4634,42277.0
2023-05-08 13:00:00,89.03,89.11,88.97,89.02,8432.0,85.4922,85.569,85.4346,85.4826,8432.0
2023-05-08 13:05:00,89.03,89.09,89.0,89.06,8270.0,85.4922,85.5498,85.4634,85.521,8270.0
2023-05-08 13:10:00,89.05,89.17,89.02,89.04,7138.0,85.5114,85.6266,85.4826,85.5018,7138.0
2023-05-08 13:15:00,89.03,89.09,89.0,89.03,8888.0,85.4922,85.5498,85.4634,85.4922,8888.0
2023-05-08 13:20:00,89.05,89.16,89.0,89.03,5517.0,85.5114,85.617,85.4634,85.4922,5517.0
2023-05-08 13:25:00,89.05,89.08,88.89,88.9,6661.0,85.5114,85.5402,85.3578,85.3674,6661.0
2023-05-08 13:30:00,88.9,89.03,88.9,88.93,19046.0,85.3674,85.4922,85.3674,85.3962,19046.0
2023-05-08 13:35:00,88.93,88.94,88.81,88.9,9229.0,85.3962,85.4058,85.2809,85.3674,9229.0
2023-05-08 13:40:00,88.93,88.96,88.82,88.94,11315.0,85.3962,85.425,85.2905,85.4058,11315.0
2023-05-08 13:45:00,88.96,89.1,88.95,89.06,9551.0,85.425,85.5594,85.4154,85.521,9551.0
2023-05-08 13:50:00,89.06,89.12,89.04,89.07,10083.0,85.521,85.5786,85.5018,85.5306,10083.0
2023-05-08 13:55:00,89.08,89.31,89.07,89.31,18218.0,85.5402,85.7611,85.5306,85.7611,18218.0
2023-05-08 14:00:00,89.3,89.43,89.29,89.33,20192.0,85.7515,85.8763,85.7419,85.7803,20192.0
2023-05-08 14:05:00,89.32,89.43,88.91,89.18,35540.0,85.7707,85.8763,85.377,85.6362,35540.0
2023-05-08 14:10:00,89.14,89.31,89.09,89.23,15211.0,85.5978,85.7611,85.5498,85.6843,15211.0
2023-05-08 14:15:00,89.23,89.31,89.23,89.3,9168.0,85.6843,85.7611,85.6843,85.7515,9168.0
2023-05-08 14:20:00,89.27,89.37,89.25,89.37,9367.0,85.7227,85.8187,85.7035,85.8187,9367.0
2023-05-08 14:25:00,89.35,89.44,89.3,89.43,8799.0,85.7995,85.8859,85.7515,85.8763,8799.0
2023-05-08 14:30:00,89.43,89.54,89.4,89.51,18173.0,85.8763,85.9819,85.8475,85.9531,18173.0
2023-05-08 14:35:00,89.5,89.62,89.5,89.56,19424.0,85.9435,86.0588,85.9435,86.0011,19424.0
2023-05-08 14:40:00,89.56,89.65,89.52,89.54,15606.0,86.0011,86.0876,85.9627,85.9819,15606.0
2023-05-08 14:45:00,89.56,89.56,89.45,89.47,12937.0,86.0011,86.0011,85.8955,85.9147,12937.0
2023-05-08 14:50:00,89.48,89.54,89.42,89.46,24877.0,85.9243,85.9819,85.8667,85.9051,24877.0
2023-05-08 14:55:00,89.45,89.52,89.45,89.5,16873.0,85.8955,85.9627,85.8955,85.9435,16873.0
2023-05-08 15:00:00,89.5,89.51,89.42,89.48,19552.0,85.9435,85.9531,85.8667,85.9243,19552.0
2023-05-08 15:05:00,89.49,89.53,89.42,89.42,12048.0,85.9339,85.9723,85.8667,85.8667,12048.0
2023-05-08 15:10:00,89.42,89.51,89.32,89.32,19126.0,85.8667,85.9531,85.7707,85.7707,19126.0
2023-05-08 15:15:00,89.33,89.37,89.2,89.36,26707.0,85.7803,85.8187,85.6554,85.8091,26707.0
2023-05-08 15:20:00,89.36,89.36,89.26,89.31,10851.0,85.8091,85.8091,85.7131,85.7611,10851.0
2023-05-08 15:25:00,89.29,89.33,89.24,89.3,16465.0,85.7419,85.7803,85.6939,85.7515,16465.0
2023-05-08 15:30:00,89.3,89.45,89.28,89.41,33745.0,85.7515,85.8955,85.7323,85.8571,33745.0
2023-05-08 15:35:00,89.41,89.47,89.36,89.42,52374.0,85.8571,85.9147,85.8091,85.8667,52374.0
2023-05-08 15:40:00,89.43,89.57,89.42,89.54,45424.0,85.8763,86.0107,85.8667,85.9819,45424.0
2023-05-08 15:45:00,89.52,89.58,89.46,89.49,57493.0,85.9627,86.0203,85.9051,85.9339,57493.0
2023-05-08 15:50:00,89.49,89.49,89.01,89.04,134563.0,85.9339,85.9339,85.473,85.5018,134563.0
2023-05-08 15:55:00,89.03,89.14,88.97,89.07,168224.0,85.4922,85.5978,85.4346,85.5306,168224.0
2023-05-09 09:30:00,87.99,87.99,87.38,87.42,30898.0,84.4935,84.4935,83.9078,83.9462,30898.0
2023-05-09 09:35:00,87.51,87.98,87.51,87.6,12114.0,84.0326,84.4839,84.0326,84.119,12114.0
2023-05-09 09:40:00,87.61,88.01,87.6,87.87,17165.0,84.1286,84.5127,84.119,84.3783,17165.0
2023-05-09 09:45:00,87.9,88.05,87.68,87.77,13568.0,84.4071,84.5511,84.1958,84.2823,13568.0
2023-05-09 09:50:00,87.77,87.83,87.37,87.76,21283.0,84.2823,84.3399,83.8982,84.2727,21283.0
2023-05-09 09:55:00,87.79,87.87,87.58,87.78,12476.0,84.3015,84.3783,84.0998,84.2919,12476.0
2023-05-09 10:00:00,87.76,87.84,87.55,87.71,11456.0,84.2727,84.3495,84.071,84.2247,11456.0
2023-05-09 10:05:00,87.74,87.83,87.64,87.8,16306.0,84.2535,84.3399,84.1574,84.3111,16306.0
2023-05-09 10:10:00,87.83,88.09,87.73,88.05,18313.0,84.3399,84.5896,84.2439,84.5511,18313.0
2023-05-09 10:15:00,88.07,88.5,88.06,88.4,10635.0,84.5704,84.9833,84.5607,84.8872,10635.0
2023-05-09 10:20:00,88.42,88.66,88.42,88.57,7875.0,84.9064,85.1369,84.9064,85.0505,7875.0
2023-05-09 10:25:00,88.59,88.83,88.57,88.69,8535.0,85.0697,85.3002,85.0505,85.1657,8535.0
2023-05-09 10:30:00,88.67,88.78,88.46,88.53,12748.0,85.1465,85.2521,84.9449,85.0121,12748.0
2023-05-09 10:35:00,88.55,88.6,88.3,88.49,12812.0,85.0313,85.0793,84.7912,84.9737,12812.0
2023-05-09 10:40:00,88.49,88.81,88.49,88.79,7477.0,84.9737,85.2809,84.9737,85.2617,7477.0
2023-05-09 10:45:00,88.86,88.88,88.67,88.68,7658.0,85.329,85.3482,85.1465,85.1561,7658.0
2023-05-09 10:50:00,88.68,88.79,88.59,88.79,5167.0,85.1561,85.2617,85.0697,85.2617,5167.0
2023-05-09 10:55:00,88.79,88.91,88.76,88.78,9411.0,85.2617,85.377,85.2329,85.2521,9411.0
2023-05-09 11:00:00,88.78,88.98,88.78,88.98,7837.0,85.2521,85.4442,85.2521,85.4442,7837.0
2023-05-09 11:05:00,88.94,89.11,88.88,89.09,11580.0,85.4058,85.569,85.3482,85.5498,11580.0
2023-05-09 11:10:00,89.09,89.11,88.81,88.85,6003.0,85.5498,85.569,85.2809,85.3194,6003.0
2023-05-09 11:15:00,88.89,89.04,88.87,88.97,12847.0,85.3578,85.5018,85.3386,85.4346,12847.0
2023-05-09 11:20:00,89.03,89.04,88.95,88.95,5494.0,85.4922,85.5018,85.4154,85.4154,5494.0
2023-05-09 11:25:00,88.94,88.94,88.78,88.78,4478.0,85.4058,85.4058,85.2521,85.2521,4478.0
2023-05-09 11:30:00,88.78,88.89,88.73,88.88,6983.0,85.2521,85.3578,85.2041,85.3482,6983.0
2023-05-09 11:35:00,88.91,88.93,88.71,88.71,7472.0,85.377,85.3962,85.1849,85.1849,7472.0
2023-05-09 11:40:00,88.69,88.75,88.6,88.64,4803.0,85.1657,85.2233,85.0793,85.1177,4803.0
2023-05-09 11:45:00,88.65,88.71,88.63,88.66,6661.0,85.1273,85.1849,85.1081,85.1369,6661.0
2023-05-09 11:50:00,88.71,88.71,88.61,88.67,6403.0,85.1849,85.1849,85.0889,85.1465,6403.0
2023-05-09 11:55:00,88.67,88.73,88.63,88.73,7903.0,85.1465,85.2041,85.1081,85.2041,7903.0
2023-05-09 12:00:00,88.71,88.86,88.67,88.78,8209.0,85.1849,85.329,85.1465,85.2521,8209.0
2023-05-09 12:05:00,88.79,88.9,88.78,88.83,6773.0,85.2617,85.3674,85.2521,85.3002,6773.0
2023-05-09 12:10:00,88.8,88.82,88.68,88.68,16327.0,85.2713,85.2905,85.1561,85.1561,16327.0
2023-05-09 12:15:00,88.64,88.64,88.45,88.47,8396.0,85.1177,85.1177,84.9353,84.9545,8396.0
2023-05-09 12:20:00,88.46,88.5,88.38,88.43,7833.0,84.9449,84.9833,84.868,84.916,7833.0
2023-05-09 12:25:00,88.43,88.61,88.43,88.5,34537.0,84.916,85.0889,84.916,84.9833,34537.0
2023-05-09 12:30:00,88.51,88.68,88.49,88.67,8267.0,84.9929,85.1561,84.9737,85.1465,8267.0
2023-05-09 12:35:00,88.69,88.69,88.57,88.59,8703.0,85.1657,85.1657,85.0505,85.0697,8703.0
2023-05-09 12:40:00,88.63,88.64,88.49,88.5,5080.0,85.1081,85.1177,84.9737,84.9833,5080.0
2023-05-09 12:45:00,88.51,88.54,88.45,88.54,4741.0,84.9929,85.0217,84.9353,85.0217,4741.0
2023-05-09 12:50:00,88.52,88.62,88.52,88.6,5131.0,85.0025,85.0985,85.0025,85.0793,5131.0
2023-05-09 12:55:00,88.61,88.72,88.61,88.71,5073.0,85.0889,85.1945,85.0889,85.1849,5073.0
2023-05-09 13:00:00,88.69,88.73,88.62,88.63,7379.0,85.1657,85.2041,85.0985,85.1081,7379.0
2023-05-09 13:05:00,88.66,88.67,88.54,88.56,5892.0,85.1369,85.1465,85.0217,85.0409,5892.0
2023-05-09 13:10:00,88.54,88.55,88.5,88.53,5971.0,85.0217,85.0313,84.9833,85.0121,5971.0
2023-05-09 13:15:00,88.55,88.71,88.54,88.7,9050.0,85.0313,85.1849,85.0217,85.1753,9050.0
2023-05-09 13:20:00,88.71,88.82,88.67,88.73,8688.0,85.1849,85.2905,85.1465,85.2041,8688.0
2023-05-09 13:25:00,88.74,88.84,88.74,88.82,6837.0,85.2137,85.3098,85.2137,85.2905,6837.0
2023-05-09 13:30:00,88.83,88.95,88.82,88.9,11997.0,85.3002,85.4154,85.2905,85.3674,11997.0
2023-05-09 13:35:00,88.91,88.97,88.85,88.89,9957.0,85.377,85.4346,85.3194,85.3578,9957.0
2023-05-09 13:40:00,88.9,88.9,88.69,88.82,28026.0,85.3674,85.3674,85.1657,85.2905,28026.0
2023-05-09 13:45:00,88.83,89.06,88.8,89.03,15977.0,85.3002,85.521,85.2713,85.4922,15977.0
2023-05-09 13:50:00,89.06,89.25,89.01,89.25,12503.0,85.521,85.7035,85.473,85.7035,12503.0
2023-05-09 13:55:00,89.25,89.39,89.23,89.24,20773.0,85.7035,85.8379,85.6843,85.6939,20773.0
2023-05-09 14:00:00,89.24,89.26,89.1,89.13,10580.0,85.6939,85.7131,85.5594,85.5882,10580.0
2023-05-09 14:05:00,89.14,89.2,89.08,89.11,14117.0,85.5978,85.6554,85.5402,85.569,14117.0
2023-05-09 14:10:00,89.1,89.1,88.97,89.05,17374.0,85.5594,85.5594,85.4346,85.5114,17374.0
2023-05-09 14:15:00,89.06,89.23,89.05,89.23,11891.0,85.521,85.6843,85.5114,85.6843,11891.0
2023-05-09 14:20:00,89.21,89.28,89.1,89.13,23264.0,85.6651,85.7323,85.5594,85.5882,23264.0
2023-05-09 14:25:00,89.12,89.12,89.03,89.09,7174.0,85.5786,85.5786,85.4922,85.5498,7174.0
2023-05-09 14:30:00,89.09,89.19,89.07,89.09,18098.0,85.5498,85.6458,85.5306,85.5498,18098.0
2023-05-09 14:35:00,89.1,89.22,89.1,89.21,16895.0,85.5594,85.6747,85.5594,85.6651,16895.0
2023-05-09 14:40:00,89.19,89.3,89.19,89.28,9147.0,85.6458,85.7515,85.6458,85.7323,9147.0
2023-05-09 14:45:00,89.28,89.29,89.22,89.29,7563.0,85.7323,85.7419,85.6747,85.7419,7563.0
2023-05-09 14:50:00,89.3,89.3,88.98,89.01,9735.0,85.7515,85.7515,85.4442,85.473,9735.0
2023-05-09 14:55:00,89.02,89.09,89.01,89.06,9729.0,85.4826,85.5498,85.473,85.521,9729.0
2023-05-09 15:00:00,89.06,89.09,88.98,89.06,12073.0,85.521,85.5498,85.4442,85.521,12073.0
2023-05-09 15:05:00,89.05,89.25,89.05,89.25,14581.0,85.5114,85.7035,85.5114,85.7035,14581.0
2023-05-09 15:10:00,89.23,89.26,89.16,89.17,15690.0,85.6843,85.7131,85.617,85.6266,15690.0
2023-05-09 15:15:00,89.15,89.15,88.98,88.98,20618.0,85.6074,85.6074,85.4442,85.4442,20618.0
2023-05-09 15:20:00,88.99,89.05,88.96,89.04,11440.0,85.4538,85.5114,85.425,85.5018,11440.0
2023-05-09 15:25:00,89.06,89.17,89.05,89.1,14981.0,85.521,85.6266,85.5114,85.5594,14981.0
2023-05-09 15:30:00,89.11,89.16,89.03,89.15,19405.0,85.569,85.617,85.4922,85.6074,19405.0
2023-05-09 15:35:00,89.14,89.24,89.07,89.1,28153.0,85.5978,85.6939,85.5306,85.5594,28153.0
2023-05-09 15:40:00,89.1,89.11,88.91,88.93,27382.0,85.5594,85.569,85.377,85.3962,27382.0
2023-05-09 15:45:00,88.92,88.96,88.85,88.91,27740.0,85.3866,85.425,85.3194,85.377,27740.0
2023-05-09 15:50:00,88.9,88.97,88.8,88.94,54040.0,85.3674,85.4346,85.2713,85.4058,54040.0
2023-05-09 15:55:00,88.95,89.06,88.94,89.05,136721.0,85.4154,85.521,85.4058,85.5114,136721.0
2023-05-10 09:30:00,90.45,90.93,90.12,90.18,54495.0,86.8558,87.3167,86.5389,86.5965,54495.0
2023-05-10 09:35:00,90.24,90.26,89.49,89.51,19573.0,86.6541,86.6733,85.9339,85.9531,19573.0
2023-05-10 09:40:00,89.47,89.61,89.29,89.29,10505.0,85.9147,86.0492,85.7419,85.7419,10505.0
2023-05-10 09:45:00,89.27,89.32,88.75,88.79,27739.0,85.7227,85.7707,85.2233,85.2617,27739.0
2023-05-10 09:50:00,88.86,88.94,88.58,88.64,37346.0,85.329,85.4058,85.0601,85.1177,37346.0
2023-05-10 09:55:00,88.64,88.89,88.54,88.6,28487.0,85.1177,85.3578,85.0217,85.0793,28487.0
2023-05-10 10:00:00,88.64,88.97,88.64,88.78,10937.0,85.1177,85.4346,85.1177,85.2521,10937.0
2023-05-10 10:05:00,88.84,88.92,88.32,88.32,20815.0,85.3098,85.3866,84.8104,84.8104,20815.0
2023-05-10 10:10:00,88.33,88.37,87.99,88.07,11725.0,84.82,84.8584,84.4935,84.5704,11725.0
2023-05-10 10:15:00,88.11,88.11,87.54,87.64,15332.0,84.6088,84.6088,84.0614,84.1574,15332.0
2023-05-10 10:20:00,87.63,87.94,87.57,87.77,13048.0,84.1478,84.4455,84.0902,84.2823,13048.0
2023-05-10 10:25:00,87.77,87.91,87.61,87.61,13452.0,84.2823,84.4167,84.1286,84.1286,13452.0
2023-05-10 10:30:00,87.65,87.85,87.57,87.58,12177.0,84.167,84.3591,84.0902,84.0998,12177.0
2023-05-10 10:35:00,87.58,87.69,87.31,87.37,17894.0,84.0998,84.2055,83.8406,83.8982,17894.0
2023-05-10 10:40:00,87.44,87.62,87.29,87.33,13787.0,83.9654,84.1382,83.8213,83.8598,13787.0
2023-05-10 10:45:00,87.27,87.66,87.07,87.55,15306.0,83.8021,84.1766,83.6101,84.071,15306.0
2023-05-10 10:50:00,87.49,87.73,87.31,87.69,16131.0,84.0134,84.2439,83.8406,84.2055,16131.0
2023-05-10 10:55:00,87.65,87.82,87.58,87.72,25783.0,84.167,84.3303,84.0998,84.2343,25783.0
2023-05-10 11:00:00,87.73,87.82,87.7,87.82,6169.0,84.2439,84.3303,84.2151,84.3303,6169.0
2023-05-10 11:05:00,87.81,87.88,87.66,87.88,9226.0,84.3207,84.3879,84.1766,84.3879,9226.0
2023-05-10 11:10:00,87.81,87.89,87.62,87.64,9078.0,84.3207,84.3975,84.1382,84.1574,9078.0
2023-05-10 11:15:00,87.61,87.96,87.61,87.95,7051.0,84.1286,84.4647,84.1286,84.4551,7051.0
2023-05-10 11:20:00,87.91,88.02,87.84,87.84,4127.0,84.4167,84.5223,84.3495,84.3495,4127.0
2023-05-10 11:25:00,87.88,87.9,87.77,87.86,4441.0,84.3879,84.4071,84.2823,84.3687,4441.0
2023-05-10 11:30:00,87.83,87.92,87.71,87.88,9091.0,84.3399,84.4263,84.2247,84.3879,9091.0
2023-05-10 11:35:00,87.88,87.89,87.61,87.67,14333.0,84.3879,84.3975,84.1286,84.1862,14333.0
2023-05-10 11:40:00,87.67,87.87,87.62,87.84,12614.0,84.1862,84.3783,84.1382,84.3495,12614.0
2023-05-10 11:45:00,87.81,87.82,87.63,87.64,13856.0,84.3207,84.3303,84.1478,84.1574,13856.0
2023-05-10 11:50:00,87.64,87.66,87.53,87.56,12747.0,84.1574,84.1766,84.0518,84.0806,12747.0
2023-05-10 11:55:00,87.54,87.65,87.45,87.62,10298.0,84.0614,84.167,83.975,84.1382,10298.0
2023-05-10 12:00:00,87.64,87.64,87.47,87.52,9703.0,84.1574,84.1574,83.9942,84.0422,9703.0
2023-05-10 12:05:00,87.48,87.56,87.4,87.51,7007.0,84.0038,84.0806,83.927,84.0326,7007.0
2023-05-10 12:10:00,87.5,87.66,87.4,87.52,7298.0,84.023,84.1766,83.927,84.0422,7298.0
2023-05-10 12:15:00,87.44,87.47,87.36,87.42,5359.0,83.9654,83.9942,83.8886,83.9462,5359.0
2023-05-10 12:20:00,87.38,87.51,87.29,87.47,11264.0,83.9078,84.0326,83.8213,83.9942,11264.0
2023-05-10 12:25:00,87.49,87.5,87.23,87.27,10222.0,84.0134,84.023,83.7637,83.8021,10222.0
2023-05-10 12:30:00,87.28,87.28,87.13,87.16,15195.0,83.8117,83.8117,83.6677,83.6965,15195.0
2023-05-10 12:35:00,87.13,87.13,86.96,87.01,12956.0,83.6677,83.6677,83.5045,83.5525,12956.0
2023-05-10 12:40:00,87.04,87.14,86.89,86.96,9359.0,83.5813,83.6773,83.4372,83.5045,9359.0
2023-05-10 12:45:00,86.96,87.13,86.9,86.98,6697.0,83.5045,83.6677,83.4468,83.5237,6697.0
2023-05-10 12:50:00,86.96,87.07,86.92,86.97,6672.0,83.5045,83.6101,83.466,83.5141,6672.0
2023-05-10 12:55:00,86.99,86.99,86.79,86.9,11379.0,83.5333,83.5333,83.3412,83.4468,11379.0
2023-05-10 13:00:00,86.87,86.87,86.69,86.79,12121.0,83.418,83.418,83.2452,83.3412,12121.0
2023-05-10 13:05:00,86.79,86.82,86.64,86.7,9231.0,83.3412,83.37,83.1972,83.2548,9231.0
2023-05-10 13:10:00,86.69,86.7,86.54,86.62,58098.0,83.2452,83.2548,83.1011,83.178,58098.0
2023-05-10 13:15:00,86.58,86.58,86.47,86.53,8562.0,83.1396,83.1396,83.0339,83.0915,8562.0
2023-05-10 13:20:00,86.53,86.53,86.4,86.42,18215.0,83.0915,83.0915,82.9667,82.9859,18215.0
2023-05-10 13:25:00,86.39,86.46,86.25,86.45,14146.0,82.9571,83.0243,82.8227,83.0147,14146.0
2023-05-10 13:30:00,86.39,86.52,86.39,86.46,7638.0,82.9571,83.0819,82.9571,83.0243,7638.0
2023-05-10 13:35:00,86.45,86.46,86.07,86.11,8762.0,83.0147,83.0243,82.6498,82.6882,8762.0
2023-05-10 13:40:00,86.11,86.22,86.11,86.18,7015.0,82.6882,82.7939,82.6882,82.7555,7015.0
2023-05-10 13:45:00,86.19,86.39,86.16,86.39,6598.0,82.7651,82.9571,82.7363,82.9571,6598.0
2023-05-10 13:50:00,86.37,86.51,86.33,86.46,8617.0,82.9379,83.0723,82.8995,83.0243,8617.0
2023-05-10 13:55:00,86.45,86.6,86.43,86.55,8301.0,83.0147,83.1588,82.9955,83.1108,8301.0
2023-05-10 14:00:00,86.56,86.68,86.54,86.54,7026.0,83.1204,83.2356,83.1011,83.1011,7026.0
2023-05-10 14:05:00,86.56,86.62,86.54,86.57,7696.0,83.1204,83.178,83.1011,83.13,7696.0
2023-05-10 14:10:00,86.58,86.68,86.45,86.46,9882.0,83.1396,83.2356,83.0147,83.0243,9882.0
2023-05-10 14:15:00,86.48,86.52,86.46,86.46,6681.0,83.0435,83.0819,83.0243,83.0243,6681.0
2023-05-10 14:20:00,86.45,86.47,86.34,86.38,7754.0,83.0147,83.0339,82.9091,82.9475,7754.0
2023-05-10 14:25:00,86.37,86.69,86.33,86.63,17134.0,82.9379,83.2452,82.8995,83.1876,17134.0
2023-05-10 14:30:00,86.67,86.84,86.67,86.84,12174.0,83.226,83.3892,83.226,83.3892,12174.0
2023-05-10 14:35:00,86.84,86.92,86.77,86.82,5921.0,83.3892,83.466,83.322,83.37,5921.0
2023-05-10 14:40:00,86.81,86.94,86.77,86.85,11490.0,83.3604,83.4853,83.322,83.3988,11490.0
2023-05-10 14:45:00,86.88,86.89,86.53,86.53,19336.0,83.4276,83.4372,83.0915,83.0915,19336.0
2023-05-10 14:50:00,86.52,86.65,86.48,86.54,10254.0,83.0819,83.2068,83.0435,83.1011,10254.0
2023-05-10 14:55:00,86.54,86.66,86.54,86.57,7877.0,83.1011,83.2164,83.1011,83.13,7877.0
2023-05-10 15:00:00,86.56,86.68,86.52,86.63,14695.0,83.1204,83.2356,83.0819,83.1876,14695.0
2023-05-10 15:05:00,86.64,86.77,86.64,86.7,16586.0,83.1972,83.322,83.1972,83.2548,16586.0
2023-05-10 15:10:00,86.7,86.78,86.62,86.63,16768.0,83.2548,83.3316,83.178,83.1876,16768.0
2023-05-10 15:15:00,86.63,86.82,86.58,86.81,16399.0,83.1876,83.37,83.1396,83.3604,16399.0
2023-05-10 15:20:00,86.83,87.19,86.82,87.19,21811.0,83.3796,83.7253,83.37,83.7253,21811.0
2023-05-10 15:25:00,87.23,87.42,87.22,87.31,24979.0,83.7637,83.9462,83.7541,83.8406,24979.0
2023-05-10 15:30:00,87.29,87.4,87.24,87.25,28204.0,83.8213,83.927,83.7733,83.7829,28204.0
2023-05-10 15:35:00,87.23,87.33,87.2,87.33,22589.0,83.7637,83.8598,83.7349,83.8598,22589.0
2023-05-10 15:40:00,87.34,87.42,87.32,87.33,26286.0,83.8694,83.9462,83.8502,83.8598,26286.0
2023-05-10 15:45:00,87.33,87.42,87.24,87.35,33631.0,83.8598,83.9462,83.7733,83.879,33631.0
2023-05-10 15:50:00,87.33,87.34,87.0,87.16,69959.0,83.8598,83.8694,83.5429,83.6965,69959.0
2023-05-10 15:55:00,87.15,87.2,86.99,86.99,118096.0,83.6869,83.7349,83.5333,83.5333,118096.0
2023-05-11 09:30:00,86.11,86.3,85.24,85.25,92063.0,82.6882,82.8707,81.8528,81.8624,92063.0
2023-05-11 09:35:00,85.23,86.02,85.22,85.93,11451.0,81.8432,82.6018,81.8336,82.5154,11451.0
2023-05-11 09:40:00,85.94,86.38,85.94,86.24,11937.0,82.525,82.9475,82.525,82.8131,11937.0
2023-05-11 09:45:00,86.28,86.73,85.59,85.59,36806.0,82.8515,83.2836,82.1889,82.1889,36806.0
2023-05-11 09:50:00,85.58,86.1,85.45,86.09,17285.0,82.1793,82.6786,82.0545,82.669,17285.0
2023-05-11 09:55:00,86.21,86.39,86.16,86.25,11252.0,82.7843,82.9571,82.7363,82.8227,11252.0
2023-05-11 10:00:00,86.26,86.54,86.17,86.22,12167.0,82.8323,83.1011,82.7459,82.7939,12167.0
2023-05-11 10:05:00,86.26,86.3,86.14,86.16,5972.0,82.8323,82.8707,82.717,82.7363,5972.0
2023-05-11 10:10:00,86.2,86.24,85.95,86.05,22701.0,82.7747,82.8131,82.5346,82.6306,22701.0
2023-05-11 10:15:00,86.0,86.21,85.79,85.79,11309.0,82.5826,82.7843,82.381,82.381,11309.0
2023-05-11 10:20:00,85.78,85.92,85.49,85.92,22114.0,82.3714,82.5058,82.0929,82.5058,22114.0
2023-05-11 10:25:00,85.88,86.29,85.88,86.29,9277.0,82.4674,82.8611,82.4674,82.8611,9277.0
2023-05-11 10:30:00,86.32,86.54,86.19,86.19,11343.0,82.8899,83.1011,82.7651,82.7651,11343.0
2023-05-11 10:35:00,86.29,86.36,86.2,86.23,9534.0,82.8611,82.9283,82.7747,82.8035,9534.0
2023-05-11 10:40:00,86.21,86.34,86.18,86.18,12569.0,82.7843,82.9091,82.7555,82.7555,12569.0
2023-05-11 10:45:00,86.14,86.68,86.05,86.46,7267.0,82.717,83.2356,82.6306,83.0243,7267.0
2023-05-11 10:50:00,86.47,86.57,86.29,86.31,6379.0,83.0339,83.13,82.8611,82.8803,6379.0
2023-05-11 10:55:00,86.34,86.36,86.14,86.3,22497.0,82.9091,82.9283,82.717,82.8707,22497.0
2023-05-11 11:00:00,86.32,86.7,86.32,86.6,7026.0,82.8899,83.2548,82.8899,83.1588,7026.0
2023-05-11 11:05:00,86.61,86.69,86.4,86.45,11946.0,83.1684,83.2452,82.9667,83.0147,11946.0
2023-05-11 11:10:00,86.41,86.49,86.26,86.37,18200.0,82.9763,83.0531,82.8323,82.9379,18200.0
2023-05-11 11:15:00,86.39,86.46,86.24,86.27,11766.0,82.9571,83.0243,82.8131,82.8419,11766.0
2023-05-11 11:20:00,86.23,86.43,86.21,86.34,7725.0,82.8035,82.9955,82.7843,82.9091,7725.0
2023-05-11 11:25:00,86.37,86.47,86.21,86.45,5551.0,82.9379,83.0339,82.7843,83.0147,5551.0
2023-05-11 11:30:00,86.48,86.6,86.44,86.56,21007.0,83.0435,83.1588,83.0051,83.1204,21007.0
2023-05-11 11:35:00,86.56,86.76,86.56,86.68,49293.0,83.1204,83.3124,83.1204,83.2356,49293.0
2023-05-11 11:40:00,86.7,87.07,86.69,86.94,23149.0,83.2548,83.6101,83.2452,83.4853,23149.0
2023-05-11 11:45:00,86.99,86.99,86.82,86.86,10599.0,83.5333,83.5333,83.37,83.4084,10599.0
2023-05-11 11:50:00,86.84,86.94,86.8,86.92,6540.0,83.3892,83.4853,83.3508,83.466,6540.0
2023-05-11 11:55:00,86.89,86.89,86.79,86.82,21171.0,83.4372,83.4372,83.3412,83.37,21171.0
2023-05-11 12:00:00,86.84,86.88,86.52,86.55,19198.0,83.3892,83.4276,83.0819,83.1108,19198.0
2023-05-11 12:05:00,86.51,86.7,86.46,86.7,24847.0,83.0723,83.2548,83.0243,83.2548,24847.0
2023-05-11 12:10:00,86.7,86.7,86.53,86.66,10988.0,83.2548,83.2548,83.0915,83.2164,10988.0
2023-05-11 12:15:00,86.65,86.69,86.5,86.56,12849.0,83.2068,83.2452,83.0627,83.1204,12849.0
2023-05-11 12:20:00,86.62,86.92,86.6,86.87,7105.0,83.178,83.466,83.1588,83.418,7105.0
2023-05-11 12:25:00,86.87,86.91,86.63,86.68,14655.0,83.418,83.4564,83.1876,83.2356,14655.0
2023-05-11 12:30:00,86.73,86.75,86.68,86.7,3856.0,83.2836,83.3028,83.2356,83.2548,3856.0
2023-05-11 12:35:00,86.72,86.79,86.69,86.7,5209.0,83.274,83.3412,83.2452,83.2548,5209.0
2023-05-11 12:40:00,86.69,86.75,86.62,86.62,9019.0,83.2452,83.3028,83.178,83.178,9019.0
2023-05-11 12:45:00,86.64,86.67,86.59,86.65,19302.0,83.1972,83.226,83.1492,83.2068,19302.0
2023-05-11 12:50:00,86.62,86.63,86.5,86.61,12338.0,83.178,83.1876,83.0627,83.1684,12338.0
2023-05-11 12:55:00,86.61,86.69,86.57,86.67,3088.0,83.1684,83.2452,83.13,83.226,3088.0
2023-05-11 13:00:00,86.69,86.7,86.61,86.67,16760.0,83.2452,83.2548,83.1684,83.226,16760.0
2023-05-11 13:05:00,86.66,86.79,86.6,86.63,24104.0,83.2164,83.3412,83.1588,83.1876,24104.0
2023-05-11 13:10:00,86.64,86.66,86.56,86.63,16642.0,83.1972,83.2164,83.1204,83.1876,16642.0
2023-05-11 13:15:00,86.62,86.8,86.62,86.76,36550.0,83.178,83.3508,83.178,83.3124,36550.0
2023-05-11 13:20:00,86.76,86.8,86.44,86.62,31840.0,83.3124,83.3508,83.0051,83.178,31840.0
2023-05-11 13:25:00,86.58,86.77,86.55,86.64,11401.0,83.1396,83.322,83.1108,83.1972,11401.0
2023-05-11 13:30:00,86.63,86.74,86.57,86.71,29546.0,83.1876,83.2932,83.13,83.2644,29546.0
2023-05-11 13:35:00,86.71,86.96,86.67,86.94,18800.0,83.2644,83.5045,83.226,83.4853,18800.0
2023-05-11 13:40:00,86.93,86.95,86.75,86.77,17196.0,83.4757,83.4949,83.3028,83.322,17196.0
2023-05-11 13:45:00,86.76,86.94,86.64,86.71,45618.0,83.3124,83.4853,83.1972,83.2644,45618.0
2023-05-11 13:50:00,86.67,86.88,86.63,86.86,7155.0,83.226,83.4276,83.1876,83.4084,7155.0
2023-05-11 13:55:00,86.89,86.93,86.77,86.91,14014.0,83.4372,83.4757,83.322,83.4564,14014.0
2023-05-11 14:00:00,86.91,86.91,86.73,86.8,6851.0,83.4564,83.4564,83.2836,83.3508,6851.0
2023-05-11 14:05:00,86.78,86.78,86.65,86.73,7340.0,83.3316,83.3316,83.2068,83.2836,7340.0
2023-05-11 14:10:00,86.73,86.76,86.64,86.7,4913.0,83.2836,83.3124,83.1972,83.2548,4913.0
2023-05-11 14:15:00,86.68,86.74,86.6,86.6,6075.0,83.2356,83.2932,83.1588,83.1588,6075.0
2023-05-11 14:20:00,86.6,86.92,86.56,86.89,20319.0,83.1588,83.466,83.1204,83.4372,20319.0
2023-05-11 14:25:00,86.9,86.97,86.84,86.92,20743.0,83.4468,83.5141,83.3892,83.466,20743.0
2023-05-11 14:30:00,86.94,87.15,86.93,87.15,20372.0,83.4853,83.6869,83.4757,83.6869,20372.0
2023-05-11 14:35:00,87.17,87.22,87.09,87.11,10199.0,83.7061,83.7541,83.6293,83.6485,10199.0
2023-05-11 14:40:00,87.1,87.15,87.02,87.11,38384.0,83.6389,83.6869,83.5621,83.6485,38384.0
2023-05-11 14:45:00,87.11,87.15,87.03,87.12,20387.0,83.6485,83.6869,83.5717,83.6581,20387.0
2023-05-11 14:50:00,87.11,87.18,87.09,87.11,14795.0,83.6485,83.7157,83.6293,83.6485,14795.0
2023-05-11 14:55:00,87.12,87.24,87.1,87.23,9238.0,83.6581,83.7733,83.6389,83.7637,9238.0
2023-05-11 15:00:00,87.24,87.34,87.22,87.3,10260.0,83.7733,83.8694,83.7541,83.8309,10260.0
2023-05-11 15:05:00,87.29,87.47,87.25,87.39,17285.0,83.8213,83.9942,83.7829,83.9174,17285.0
2023-05-11 15:10:00,87.38,87.38,87.31,87.33,9558.0,83.9078,83.9078,83.8406,83.8598,9558.0
2023-05-11 15:15:00,87.32,87.34,87.18,87.21,15458.0,83.8502,83.8694,83.7157,83.7445,15458.0
2023-05-11 15:20:00,87.19,87.23,87.11,87.23,11191.0,83.7253,83.7637,83.6485,83.7637,11191.0
2023-05-11 15:25:00,87.23,87.24,87.13,87.16,18075.0,83.7637,83.7733,83.6677,83.6965,18075.0
2023-05-11 15:30:00,87.14,87.27,87.12,87.26,22858.0,83.6773,83.8021,83.6581,83.7925,22858.0
2023-05-11 15:35:00,87.26,87.27,87.17,87.19,19086.0,83.7925,83.8021,83.7061,83.7253,19086.0
2023-05-11 15:40:00,87.18,87.21,87.1,87.18,16214.0,83.7157,83.7445,83.6389,83.7157,16214.0
2023-05-11 15:45:00,87.17,87.25,87.06,87.24,51162.0,83.7061,83.7829,83.6005,83.7733,51162.0
2023-05-11 15:50:00,87.25,87.37,87.14,87.36,59529.0,83.7829,83.8982,83.6773,83.8886,59529.0
2023-05-11 15:55:00,87.34,87.53,87.31,87.4,206039.0,83.8694,84.0518,83.8406,83.927,206039.0
2023-05-12 09:30:00,87.37,87.51,86.83,86.84,48666.0,84.4812,84.6166,83.9591,83.9687,48666.0
2023-05-12 09:35:00,86.95,87.16,86.83,86.87,21352.0,84.0751,84.2781,83.9591,83.9977,21352.0
2023-05-12 09:40:00,86.84,86.97,86.68,86.89,14598.0,83.9687,84.0944,83.814,84.0171,14598.0
2023-05-12 09:45:00,86.89,86.94,86.4,86.49,15162.0,84.0171,84.0654,83.5433,83.6303,15162.0
2023-05-12 09:50:00,86.48,87.03,86.41,87.03,9808.0,83.6206,84.1524,83.5529,84.1524,9808.0
2023-05-12 09:55:00,87.0,87.0,86.65,86.65,11231.0,84.1234,84.1234,83.785,83.785,11231.0
2023-05-12 10:00:00,86.63,86.86,86.51,86.73,24232.0,83.7657,83.9881,83.6496,83.8624,24232.0
2023-05-12 10:05:00,86.76,86.94,86.58,86.79,31076.0,83.8914,84.0654,83.7173,83.9204,31076.0
2023-05-12 10:10:00,86.78,86.85,86.6,86.66,15327.0,83.9107,83.9784,83.7367,83.7947,15327.0
2023-05-12 10:15:00,86.65,86.7,86.49,86.68,15154.0,83.785,83.8334,83.6303,83.814,15154.0
2023-05-12 10:20:00,86.73,86.89,86.6,86.77,18930.0,83.8624,84.0171,83.7367,83.901,18930.0
2023-05-12 10:25:00,86.77,86.94,86.65,86.66,16829.0,83.901,84.0654,83.785,83.7947,16829.0
2023-05-12 10:30:00,86.66,86.83,86.56,86.77,24017.0,83.7947,83.9591,83.698,83.901,24017.0
2023-05-12 10:35:00,86.73,86.74,86.57,86.6,23300.0,83.8624,83.872,83.7077,83.7367,23300.0
2023-05-12 10:40:00,86.63,86.63,86.34,86.51,18665.0,83.7657,83.7657,83.4853,83.6496,18665.0
2023-05-12 10:45:00,86.54,86.54,86.35,86.4,41545.0,83.6786,83.6786,83.4949,83.5433,41545.0
2023-05-12 10:50:00,86.4,86.56,86.35,86.56,30717.0,83.5433,83.698,83.4949,83.698,30717.0
2023-05-12 10:55:00,86.57,86.89,86.57,86.88,25721.0,83.7077,84.0171,83.7077,84.0074,25721.0
2023-05-12 11:00:00,86.89,87.12,86.89,87.1,35116.0,84.0171,84.2395,84.0171,84.2201,35116.0
2023-05-12 11:05:00,87.11,87.27,86.93,86.93,19995.0,84.2298,84.3845,84.0557,84.0557,19995.0
2023-05-12 11:10:00,86.93,86.94,86.6,86.62,58862.0,84.0557,84.0654,83.7367,83.756,58862.0
2023-05-12 11:15:00,86.61,86.61,86.39,86.39,12020.0,83.7463,83.7463,83.5336,83.5336,12020.0
2023-05-12 11:20:00,86.43,86.57,86.29,86.32,12008.0,83.5723,83.7077,83.4369,83.4659,12008.0
2023-05-12 11:25:00,86.3,86.52,86.3,86.4,20372.0,83.4466,83.6593,83.4466,83.5433,20372.0
2023-05-12 11:30:00,86.41,86.44,86.26,86.33,66993.0,83.5529,83.5819,83.4079,83.4756,66993.0
2023-05-12 11:35:00,86.34,86.35,86.14,86.15,13092.0,83.4853,83.4949,83.2919,83.3015,13092.0
2023-05-12 11:40:00,86.11,86.16,86.0,86.02,18302.0,83.2629,83.3112,83.1565,83.1758,18302.0
2023-05-12 11:45:00,86.03,86.19,86.03,86.12,10691.0,83.1855,83.3402,83.1855,83.2725,10691.0
2023-05-12 11:50:00,86.14,86.24,86.13,86.24,9631.0,83.2919,83.3886,83.2822,83.3886,9631.0
2023-05-12 11:55:00,86.23,86.3,86.12,86.21,12671.0,83.3789,83.4466,83.2725,83.3596,12671.0
2023-05-12 12:00:00,86.22,86.26,85.88,85.9,15924.0,83.3692,83.4079,83.0405,83.0598,15924.0
2023-05-12 12:05:00,85.92,86.0,85.91,85.97,7202.0,83.0791,83.1565,83.0695,83.1275,7202.0
2023-05-12 12:10:00,85.94,85.94,85.73,85.74,8260.0,83.0985,83.0985,82.8954,82.9051,8260.0
2023-05-12 12:15:00,85.72,85.87,85.72,85.84,10369.0,82.8858,83.0308,82.8858,83.0018,10369.0
2023-05-12 12:20:00,85.83,85.83,85.62,85.68,25176.0,82.9921,82.9921,82.7891,82.8471,25176.0
2023-05-12 12:25:00,85.69,85.7,85.57,85.58,7808.0,82.8567,82.8664,82.7407,82.7504,7808.0
2023-05-12 12:30:00,85.57,85.85,85.51,85.81,29137.0,82.7407,83.0115,82.6827,82.9728,29137.0
2023-05-12 12:35:00,85.82,85.86,85.67,85.78,12031.0,82.9824,83.0211,82.8374,82.9438,12031.0
2023-05-12 12:40:00,85.78,85.79,85.67,85.67,9173.0,82.9438,82.9534,82.8374,82.8374,9173.0
2023-05-12 12:45:00,85.67,85.7,85.58,85.65,20391.0,82.8374,82.8664,82.7504,82.8181,20391.0
2023-05-12 12:50:00,85.66,85.76,85.63,85.68,12668.0,82.8277,82.9244,82.7987,82.8471,12668.0
2023-05-12 12:55:00,85.67,85.82,85.65,85.78,15859.0,82.8374,82.9824,82.8181,82.9438,15859.0
2023-05-12 13:00:00,85.78,85.86,85.69,85.77,18221.0,82.9438,83.0211,82.8567,82.9341,18221.0
2023-05-12 13:05:00,85.76,85.94,85.73,85.94,17149.0,82.9244,83.0985,82.8954,83.0985,17149.0
2023-05-12 13:10:00,85.94,85.98,85.88,85.94,14390.0,83.0985,83.1372,83.0405,83.0985,14390.0
2023-05-12 13:15:00,85.95,85.98,85.9,85.94,15676.0,83.1082,83.1372,83.0598,83.0985,15676.0
2023-05-12 13:20:00,85.95,86.2,85.91,86.18,18138.0,83.1082,83.3499,83.0695,83.3305,18138.0
2023-05-12 13:25:00,86.23,86.3,86.17,86.17,12782.0,83.3789,83.4466,83.3209,83.3209,12782.0
2023-05-12 13:30:00,86.2,86.32,86.13,86.13,36273.0,83.3499,83.4659,83.2822,83.2822,36273.0
2023-05-12 13:35:00,86.11,86.13,85.98,86.03,12223.0,83.2629,83.2822,83.1372,83.1855,12223.0
2023-05-12 13:40:00,86.01,86.06,85.94,85.94,8048.0,83.1662,83.2145,83.0985,83.0985,8048.0
2023-05-12 13:45:00,85.94,85.94,85.78,85.8,8934.0,83.0985,83.0985,82.9438,82.9631,8934.0
2023-05-12 13:50:00,85.82,85.82,85.68,85.7,11831.0,82.9824,82.9824,82.8471,82.8664,11831.0
2023-05-12 13:55:00,85.7,85.75,85.68,85.71,10943.0,82.8664,82.9148,82.8471,82.8761,10943.0
2023-05-12 14:00:00,85.7,85.87,85.68,85.87,11681.0,82.8664,83.0308,82.8471,83.0308,11681.0
2023-05-12 14:05:00,85.86,85.9,85.77,85.79,15142.0,83.0211,83.0598,82.9341,82.9534,15142.0
2023-05-12 14:10:00,85.82,85.87,85.68,85.75,14959.0,82.9824,83.0308,82.8471,82.9148,14959.0
2023-05-12 14:15:00,85.74,85.77,85.67,85.72,9629.0,82.9051,82.9341,82.8374,82.8858,9629.0
2023-05-12 14:20:00,85.73,85.73,85.65,85.7,10512.0,82.8954,82.8954,82.8181,82.8664,10512.0
2023-05-12 14:25:00,85.74,85.93,85.74,85.83,20404.0,82.9051,83.0888,82.9051,82.9921,20404.0
2023-05-12 14:30:00,85.83,85.95,85.79,85.88,16637.0,82.9921,83.1082,82.9534,83.0405,16637.0
2023-05-12 14:35:00,85.86,85.88,85.67,85.69,15940.0,83.0211,83.0405,82.8374,82.8567,15940.0
2023-05-12 14:40:00,85.68,85.77,85.59,85.7,16149.0,82.8471,82.9341,82.7601,82.8664,16149.0
2023-05-12 14:45:00,85.71,85.83,85.71,85.78,13174.0,82.8761,82.9921,82.8761,82.9438,13174.0
2023-05-12 14:50:00,85.79,85.93,85.79,85.9,9465.0,82.9534,83.0888,82.9534,83.0598,9465.0
2023-05-12 14:55:00,85.93,85.94,85.81,85.86,11386.0,83.0888,83.0985,82.9728,83.0211,11386.0
2023-05-12 15:00:00,85.86,85.88,85.77,85.82,14623.0,83.0211,83.0405,82.9341,82.9824,14623.0
2023-05-12 15:05:00,85.83,86.0,85.83,85.96,10596.0,82.9921,83.1565,82.9921,83.1178,10596.0
2023-05-12 15:10:00,85.96,86.04,85.87,85.91,14462.0,83.1178,83.1952,83.0308,83.0695,14462.0
2023-05-12 15:15:00,85.92,86.06,85.91,86.06,12768.0,83.0791,83.2145,83.0695,83.2145,12768.0
2023-05-12 15:20:00,86.07,86.11,85.99,85.99,14296.0,83.2242,83.2629,83.1468,83.1468,14296.0
2023-05-12 15:25:00,85.98,86.03,85.88,85.96,19716.0,83.1372,83.1855,83.0405,83.1178,19716.0
2023-05-12 15:30:00,85.97,86.04,85.93,86.04,21672.0,83.1275,83.1952,83.0888,83.1952,21672.0
2023-05-12 15:35:00,86.05,86.17,85.98,85.99,24370.0,83.2048,83.3209,83.1372,83.1468,24370.0
2023-05-12 15:40:00,86.0,86.03,85.87,85.88,29389.0,83.1565,83.1855,83.0308,83.0405,29389.0
2023-05-12 15:45:00,85.89,85.95,85.84,85.92,34925.0,83.0501,83.1082,83.0018,83.0791,34925.0
2023-05-12 15:50:00,85.91,86.17,85.84,86.17,56704.0,83.0695,83.3209,83.0018,83.3209,56704.0
2023-05-12 15:55:00,86.19,86.35,86.18,86.33,114797.0,83.3402,83.4949,83.3305,83.4756,114797.0
2023-05-15 09:30:00,86.98,87.17,86.55,86.58,39391.0,84.1041,84.2878,83.6883,83.7173,39391.0
2023-05-15 09:35:00,86.64,87.18,86.64,87.12,24482.0,83.7753,84.2975,83.7753,84.2395,24482.0
2023-05-15 09:40:00,87.12,87.27,86.98,87.04,20711.0,84.2395,84.3845,84.1041,84.1621,20711.0
2023-05-15 09:45:00,87.04,87.12,86.88,86.95,34835.0,84.1621,84.2395,84.0074,84.0751,34835.0
2023-05-15 09:50:00,86.97,87.46,86.97,87.29,18408.0,84.0944,84.5682,84.0944,84.4038,18408.0
2023-05-15 09:55:00,87.29,87.34,87.09,87.16,10990.0,84.4038,84.4522,84.2105,84.2781,10990.0
2023-05-15 10:00:00,87.17,87.38,87.16,87.22,12058.0,84.2878,84.4909,84.2781,84.3362,12058.0
2023-05-15 10:05:00,87.23,87.47,87.13,87.17,29249.0,84.3458,84.5779,84.2491,84.2878,29249.0
2023-05-15 10:10:00,87.12,87.36,87.11,87.17,14220.0,84.2395,84.4715,84.2298,84.2878,14220.0
2023-05-15 10:15:00,87.22,87.26,87.12,87.21,12529.0,84.3362,84.3748,84.2395,84.3265,12529.0
2023-05-15 10:20:00,87.23,87.53,87.21,87.48,16978.0,84.3458,84.6359,84.3265,84.5876,16978.0
2023-05-15 10:25:00,87.51,87.63,87.37,87.6,16843.0,84.6166,84.7326,84.4812,84.7036,16843.0
2023-05-15 10:30:00,87.55,87.66,87.53,87.6,8894.0,84.6552,84.7616,84.6359,84.7036,8894.0
2023-05-15 10:35:00,87.6,87.68,87.43,87.49,12586.0,84.7036,84.7809,84.5392,84.5972,12586.0
2023-05-15 10:40:00,87.5,87.64,87.47,87.59,10897.0,84.6069,84.7423,84.5779,84.6939,10897.0
2023-05-15 10:45:00,87.58,87.67,87.51,87.62,15361.0,84.6843,84.7713,84.6166,84.7229,15361.0
2023-05-15 10:50:00,87.66,87.93,87.65,87.86,11702.0,84.7616,85.0227,84.7519,84.955,11702.0
2023-05-15 10:55:00,87.87,88.01,87.85,87.86,25669.0,84.9647,85.1,84.9453,84.955,25669.0
2023-05-15 11:00:00,87.86,88.1,87.83,88.0,28728.0,84.955,85.1871,84.926,85.0904,28728.0
2023-05-15 11:05:00,87.99,88.23,87.99,88.21,17937.0,85.0807,85.3128,85.0807,85.2934,17937.0
2023-05-15 11:10:00,88.22,88.26,87.92,87.97,11957.0,85.3031,85.3418,85.013,85.0614,11957.0
2023-05-15 11:15:00,87.94,88.12,87.92,88.09,14826.0,85.0324,85.2064,85.013,85.1774,14826.0
2023-05-15 11:20:00,88.11,88.17,87.68,88.17,39599.0,85.1967,85.2547,84.7809,85.2547,39599.0
2023-05-15 11:25:00,88.15,88.32,88.13,88.29,28456.0,85.2354,85.3998,85.2161,85.3708,28456.0
2023-05-15 11:30:00,88.29,88.37,88.25,88.27,23108.0,85.3708,85.4481,85.3321,85.3514,23108.0
2023-05-15 11:35:00,88.29,88.42,88.29,88.38,13935.0,85.3708,85.4965,85.3708,85.4578,13935.0
2023-05-15 11:40:00,88.39,88.42,88.15,88.18,23812.0,85.4675,85.4965,85.2354,85.2644,23812.0
2023-05-15 11:45:00,88.17,88.25,88.1,88.14,13418.0,85.2547,85.3321,85.1871,85.2257,13418.0
2023-05-15 11:50:00,88.16,88.22,88.0,88.02,9933.0,85.2451,85.3031,85.0904,85.1097,9933.0
2023-05-15 11:55:00,88.03,88.15,88.0,88.14,8107.0,85.1194,85.2354,85.0904,85.2257,8107.0
2023-05-15 12:00:00,88.1,88.16,87.99,88.07,8762.0,85.1871,85.2451,85.0807,85.1581,8762.0
2023-05-15 12:05:00,88.07,88.18,88.06,88.14,6735.0,85.1581,85.2644,85.1484,85.2257,6735.0
2023-05-15 12:10:00,88.11,88.18,88.09,88.12,8751.0,85.1967,85.2644,85.1774,85.2064,8751.0
2023-05-15 12:15:00,88.13,88.3,88.06,88.3,17578.0,85.2161,85.3804,85.1484,85.3804,17578.0
2023-05-15 12:20:00,88.3,88.44,88.28,88.37,8154.0,85.3804,85.5158,85.3611,85.4481,8154.0
2023-05-15 12:25:00,88.35,88.45,88.32,88.42,11291.0,85.4288,85.5255,85.3998,85.4965,11291.0
2023-05-15 12:30:00,88.43,88.47,88.37,88.37,11159.0,85.5062,85.5448,85.4481,85.4481,11159.0
2023-05-15 12:35:00,88.37,88.43,88.3,88.31,5806.0,85.4481,85.5062,85.3804,85.3901,5806.0
2023-05-15 12:40:00,88.34,88.37,88.28,88.36,4102.0,85.4191,85.4481,85.3611,85.4385,4102.0
2023-05-15 12:45:00,88.31,88.55,88.3,88.55,6966.0,85.3901,85.6222,85.3804,85.6222,6966.0
2023-05-15 12:50:00,88.55,88.61,88.54,88.55,10630.0,85.6222,85.6802,85.6125,85.6222,10630.0
2023-05-15 12:55:00,88.55,88.72,88.55,88.7,9055.0,85.6222,85.7866,85.6222,85.7672,9055.0
2023-05-15 13:00:00,88.7,88.75,88.69,88.73,6334.0,85.7672,85.8156,85.7576,85.7962,6334.0
2023-05-15 13:05:00,88.77,88.97,88.76,88.97,4874.0,85.8349,86.0283,85.8252,86.0283,4874.0
2023-05-15 13:10:00,88.97,89.24,88.97,89.24,33715.0,86.0283,86.2894,86.0283,86.2894,33715.0
2023-05-15 13:15:00,89.24,89.25,89.06,89.07,24243.0,86.2894,86.299,86.1153,86.125,24243.0
2023-05-15 13:20:00,89.08,89.09,88.96,89.01,10149.0,86.1347,86.1443,86.0186,86.067,10149.0
2023-05-15 13:25:00,89.03,89.06,88.83,88.85,13442.0,86.0863,86.1153,85.8929,85.9123,13442.0
2023-05-15 13:30:00,88.84,88.85,88.72,88.78,13648.0,85.9026,85.9123,85.7866,85.8446,13648.0
2023-05-15 13:35:00,88.76,88.79,88.7,88.78,10735.0,85.8252,85.8542,85.7672,85.8446,10735.0
2023-05-15 13:40:00,88.78,88.82,88.6,88.72,10003.0,85.8446,85.8833,85.6705,85.7866,10003.0
2023-05-15 13:45:00,88.71,88.72,88.62,88.69,16731.0,85.7769,85.7866,85.6899,85.7576,16731.0
2023-05-15 13:50:00,88.71,88.71,88.6,88.67,14827.0,85.7769,85.7769,85.6705,85.7382,14827.0
2023-05-15 13:55:00,88.66,88.7,88.61,88.7,8484.0,85.7285,85.7672,85.6802,85.7672,8484.0
2023-05-15 14:00:00,88.74,88.74,88.59,88.6,7850.0,85.8059,85.8059,85.6609,85.6705,7850.0
2023-05-15 14:05:00,88.6,88.71,88.6,88.67,19138.0,85.6705,85.7769,85.6705,85.7382,19138.0
2023-05-15 14:10:00,88.66,88.67,88.56,88.64,21751.0,85.7285,85.7382,85.6319,85.7092,21751.0
2023-05-15 14:15:00,88.65,88.69,88.54,88.56,26868.0,85.7189,85.7576,85.6125,85.6319,26868.0
2023-05-15 14:20:00,88.58,88.65,88.55,88.59,11943.0,85.6512,85.7189,85.6222,85.6609,11943.0
2023-05-15 14:25:00,88.59,88.64,88.57,88.61,13823.0,85.6609,85.7092,85.6415,85.6802,13823.0
2023-05-15 14:30:00,88.61,88.72,88.58,88.72,12849.0,85.6802,85.7866,85.6512,85.7866,12849.0
2023-05-15 14:35:00,88.74,88.79,88.72,88.78,8878.0,85.8059,85.8542,85.7866,85.8446,8878.0
2023-05-15 14:40:00,88.76,88.85,88.75,88.85,8746.0,85.8252,85.9123,85.8156,85.9123,8746.0
2023-05-15 14:45:00,88.82,88.86,88.74,88.78,10104.0,85.8833,85.9219,85.8059,85.8446,10104.0
2023-05-15 14:50:00,88.8,88.81,88.68,88.7,17029.0,85.8639,85.8736,85.7479,85.7672,17029.0
2023-05-15 14:55:00,88.72,88.85,88.69,88.84,15801.0,85.7866,85.9123,85.7576,85.9026,15801.0
2023-05-15 15:00:00,88.86,88.98,88.83,88.96,17917.0,85.9219,86.038,85.8929,86.0186,17917.0
2023-05-15 15:05:00,88.95,89.07,88.95,89.04,16413.0,86.009,86.125,86.009,86.096,16413.0
2023-05-15 15:10:00,89.03,89.05,88.93,88.93,10311.0,86.0863,86.1057,85.9896,85.9896,10311.0
2023-05-15 15:15:00,88.92,89.03,88.91,89.03,11722.0,85.9799,86.0863,85.9703,86.0863,11722.0
2023-05-15 15:20:00,89.03,89.04,88.94,89.02,10302.0,86.0863,86.096,85.9993,86.0766,10302.0
2023-05-15 15:25:00,89.03,89.06,88.99,89.03,10549.0,86.0863,86.1153,86.0476,86.0863,10549.0
2023-05-15 15:30:00,89.02,89.05,88.93,88.99,18089.0,86.0766,86.1057,85.9896,86.0476,18089.0
2023-05-15 15:35:00,89.0,89.0,88.87,88.96,24768.0,86.0573,86.0573,85.9316,86.0186,24768.0
2023-05-15 15:40:00,88.96,88.97,88.81,88.81,23392.0,86.0186,86.0283,85.8736,85.8736,23392.0
2023-05-15 15:45:00,88.81,88.91,88.76,88.84,26130.0,85.8736,85.9703,85.8252,85.9026,26130.0
2023-05-15 15:50:00,88.84,89.02,88.8,88.95,60387.0,85.9026,86.0766,85.8639,86.009,60387.0
2023-05-15 15:55:00,88.96,89.15,88.91,89.15,157457.0,86.0186,86.2023,85.9703,86.2023,157457.0
2023-05-16 09:30:00,94.0,94.4,92.15,94.29,585188.0,90.892,91.2788,89.1032,91.1724,585188.0
2023-05-16 09:35:00,94.3,94.39,93.3,93.74,203118.0,91.1821,91.2691,90.2151,90.6406,203118.0
2023-05-16 09:40:00,93.62,94.45,93.62,93.97,203788.0,90.5245,91.3271,90.5245,90.863,203788.0
2023-05-16 09:45:00,93.98,94.17,93.1,93.12,214908.0,90.8726,91.0564,90.0217,90.0411,214908.0
2023-05-16 09:50:00,93.14,93.26,92.59,92.93,151459.0,90.0604,90.1765,89.5286,89.8574,151459.0
2023-05-16 09:55:00,92.88,93.2,92.78,92.89,107087.0,89.809,90.1184,89.7123,89.8187,107087.0
2023-05-16 10:00:00,92.84,93.01,92.6,92.72,109902.0,89.7703,89.9347,89.5383,89.6543,109902.0
2023-05-16 10:05:00,92.77,93.04,92.28,92.34,139065.0,89.7027,89.9637,89.2289,89.2869,139065.0
2023-05-16 10:10:00,92.34,92.36,91.55,91.67,170175.0,89.2869,89.3062,88.523,88.639,170175.0
2023-05-16 10:15:00,91.64,92.0,91.44,91.96,148712.0,88.61,88.9581,88.4166,88.9194,148712.0
2023-05-16 10:20:00,91.98,92.05,91.22,91.36,107626.0,88.9388,89.0065,88.2039,88.3393,107626.0
2023-05-16 10:25:00,91.33,91.45,90.96,91.29,138971.0,88.3103,88.4263,87.9525,88.2716,138971.0
2023-05-16 10:30:00,91.34,91.48,91.02,91.06,90780.0,88.3199,88.4553,88.0105,88.0492,90780.0
2023-05-16 10:35:00,91.08,91.58,90.88,91.55,153936.0,88.0685,88.552,87.8751,88.523,153936.0
2023-05-16 10:40:00,91.56,91.98,91.52,91.95,112128.0,88.5327,88.9388,88.494,88.9098,112128.0
2023-05-16 10:45:00,91.92,92.18,91.82,91.97,101953.0,88.8808,89.1322,88.7841,88.9291,101953.0
2023-05-16 10:50:00,91.97,92.02,91.51,91.51,70025.0,88.9291,88.9775,88.4843,88.4843,70025.0
2023-05-16 10:55:00,91.51,91.69,91.4,91.57,73119.0,88.4843,88.6584,88.378,88.5423,73119.0
2023-05-16 11:00:00,91.64,91.9,91.64,91.89,75052.0,88.61,88.8614,88.61,88.8517,75052.0
2023-05-16 11:05:00,91.88,91.99,91.68,91.73,64312.0,88.8421,88.9484,88.6487,88.697,64312.0
2023-05-16 11:10:00,91.7,91.96,91.7,91.87,58066.0,88.668,88.9194,88.668,88.8324,58066.0
2023-05-16 11:15:00,91.85,92.09,91.79,91.94,59352.0,88.8131,89.0451,88.7551,88.9001,59352.0
2023-05-16 11:20:00,91.93,92.03,91.51,91.55,39574.0,88.8904,88.9871,88.4843,88.523,39574.0
2023-05-16 11:25:00,91.57,91.93,91.56,91.91,51813.0,88.5423,88.8904,88.5327,88.8711,51813.0
2023-05-16 11:30:00,91.93,92.0,91.65,91.68,46846.0,88.8904,88.9581,88.6197,88.6487,46846.0
2023-05-16 11:35:00,91.68,91.71,91.42,91.52,36757.0,88.6487,88.6777,88.3973,88.494,36757.0
2023-05-16 11:40:00,91.5,91.67,91.42,91.62,33709.0,88.4746,88.639,88.3973,88.5907,33709.0
2023-05-16 11:45:00,91.61,91.73,91.44,91.71,41053.0,88.581,88.697,88.4166,88.6777,41053.0
2023-05-16 11:50:00,91.73,91.79,91.58,91.63,47713.0,88.697,88.7551,88.552,88.6003,47713.0
2023-05-16 11:55:00,91.63,91.63,91.15,91.18,31375.0,88.6003,88.6003,88.1362,88.1652,31375.0
2023-05-16 12:00:00,91.19,91.3,90.87,90.96,68023.0,88.1749,88.2813,87.8655,87.9525,68023.0
2023-05-16 12:05:00,90.96,91.11,90.96,91.09,49798.0,87.9525,88.0975,87.9525,88.0782,49798.0
2023-05-16 12:10:00,91.08,91.24,91.07,91.23,27109.0,88.0685,88.2232,88.0589,88.2136,27109.0
2023-05-16 12:15:00,91.22,91.26,91.1,91.21,37480.0,88.2039,88.2426,88.0879,88.1942,37480.0
2023-05-16 12:20:00,91.22,91.35,91.14,91.31,25688.0,88.2039,88.3296,88.1265,88.2909,25688.0
2023-05-16 12:25:00,91.3,91.37,91.13,91.37,34845.0,88.2813,88.3489,88.1169,88.3489,34845.0
2023-05-16 12:30:00,91.36,91.42,91.23,91.27,73328.0,88.3393,88.3973,88.2136,88.2522,73328.0
2023-05-16 12:35:00,91.29,91.4,91.23,91.4,55255.0,88.2716,88.378,88.2136,88.378,55255.0
2023-05-16 12:40:00,91.41,91.53,91.35,91.44,40270.0,88.3876,88.5037,88.3296,88.4166,40270.0
2023-05-16 12:45:00,91.44,91.44,91.02,91.15,23557.0,88.4166,88.4166,88.0105,88.1362,23557.0
2023-05-16 12:50:00,91.14,91.24,91.14,91.2,14509.0,88.1265,88.2232,88.1265,88.1846,14509.0
2023-05-16 12:55:00,91.21,91.32,91.2,91.26,17062.0,88.1942,88.3006,88.1846,88.2426,17062.0
2023-05-16 13:00:00,91.27,91.33,91.1,91.22,39164.0,88.2522,88.3103,88.0879,88.2039,39164.0
2023-05-16 13:05:00,91.19,91.34,91.16,91.33,34968.0,88.1749,88.3199,88.1459,88.3103,34968.0
2023-05-16 13:10:00,91.34,91.4,91.22,91.39,40940.0,88.3199,88.378,88.2039,88.3683,40940.0
2023-05-16 13:15:00,91.38,91.41,91.11,91.13,38113.0,88.3586,88.3876,88.0975,88.1169,38113.0
2023-05-16 13:20:00,91.15,91.39,91.1,91.39,88136.0,88.1362,88.3683,88.0879,88.3683,88136.0
2023-05-16 13:25:00,91.36,91.36,91.16,91.17,44692.0,88.3393,88.3393,88.1459,88.1556,44692.0
2023-05-16 13:30:00,91.21,91.36,91.2,91.33,17752.0,88.1942,88.3393,88.1846,88.3103,17752.0
2023-05-16 13:35:00,91.33,91.35,91.21,91.26,16249.0,88.3103,88.3296,88.1942,88.2426,16249.0
2023-05-16 13:40:00,91.23,91.4,91.16,91.3,26123.0,88.2136,88.378,88.1459,88.2813,26123.0
2023-05-16 13:45:00,91.3,91.49,91.21,91.49,19700.0,88.2813,88.465,88.1942,88.465,19700.0
2023-05-16 13:50:00,91.48,91.62,91.43,91.57,33243.0,88.4553,88.5907,88.407,88.5423,33243.0
2023-05-16 13:55:00,91.58,91.7,91.55,91.68,17693.0,88.552,88.668,88.523,88.6487,17693.0
2023-05-16 14:00:00,91.66,91.68,91.48,91.51,37952.0,88.6294,88.6487,88.4553,88.4843,37952.0
2023-05-16 14:05:00,91.49,91.51,91.25,91.35,16580.0,88.465,88.4843,88.2329,88.3296,16580.0
2023-05-16 14:10:00,91.35,91.55,91.28,91.49,30151.0,88.3296,88.523,88.2619,88.465,30151.0
2023-05-16 14:15:00,91.48,91.57,91.42,91.53,29623.0,88.4553,88.5423,88.3973,88.5037,29623.0
2023-05-16 14:20:00,91.52,91.61,91.34,91.37,34138.0,88.494,88.581,88.3199,88.3489,34138.0
2023-05-16 14:25:00,91.36,91.47,91.29,91.29,17539.0,88.3393,88.4456,88.2716,88.2716,17539.0
2023-05-16 14:30:00,91.29,91.35,91.24,91.33,26211.0,88.2716,88.3296,88.2232,88.3103,26211.0
2023-05-16 14:35:00,91.34,91.35,91.28,91.34,17522.0,88.3199,88.3296,88.2619,88.3199,17522.0
2023-05-16 14:40:00,91.34,91.43,91.31,91.39,18467.0,88.3199,88.407,88.2909,88.3683,18467.0
2023-05-16 14:45:00,91.39,91.64,91.39,91.64,54953.0,88.3683,88.61,88.3683,88.61,54953.0
2023-05-16 14:50:00,91.63,91.92,91.6,91.83,93247.0,88.6003,88.8808,88.5713,88.7937,93247.0
2023-05-16 14:55:00,91.82,91.98,91.77,91.8,55100.0,88.7841,88.9388,88.7357,88.7647,55100.0
2023-05-16 15:00:00,91.82,91.83,91.7,91.75,34635.0,88.7841,88.7937,88.668,88.7164,34635.0
2023-05-16 15:05:00,91.74,91.83,91.66,91.71,31688.0,88.7067,88.7937,88.6294,88.6777,31688.0
2023-05-16 15:10:00,91.7,91.79,91.65,91.73,33765.0,88.668,88.7551,88.6197,88.697,33765.0
2023-05-16 15:15:00,91.73,91.76,91.61,91.63,30484.0,88.697,88.726,88.581,88.6003,30484.0
2023-05-16 15:20:00,91.63,91.9,91.61,91.87,41557.0,88.6003,88.8614,88.581,88.8324,41557.0
2023-05-16 15:25:00,91.86,91.99,91.86,91.89,44219.0,88.8227,88.9484,88.8227,88.8517,44219.0
2023-05-16 15:30:00,91.87,91.89,91.55,91.57,70987.0,88.8324,88.8517,88.523,88.5423,70987.0
2023-05-16 15:35:00,91.57,91.57,91.24,91.28,90508.0,88.5423,88.5423,88.2232,88.2619,90508.0
2023-05-16 15:40:00,91.29,91.52,91.28,91.48,84268.0,88.2716,88.494,88.2619,88.4553,84268.0
2023-05-16 15:45:00,91.47,91.49,91.3,91.43,83397.0,88.4456,88.465,88.2813,88.407,83397.0
2023-05-16 15:50:00,91.42,91.45,91.01,91.04,199967.0,88.3973,88.4263,88.0008,88.0299,199967.0
2023-05-16 15:55:00,91.06,91.14,90.91,90.95,295635.0,88.0492,88.1265,87.9042,87.9428,295635.0
2023-05-17 09:30:00,92.01,92.7,92.01,92.56,118162.0,88.9678,89.635,88.9678,89.4996,118162.0
2023-05-17 09:35:00,92.58,93.08,92.49,92.88,93315.0,89.5189,90.0024,89.4319,89.809,93315.0
2023-05-17 09:40:00,92.88,93.3,92.62,92.9,82312.0,89.809,90.2151,89.5576,89.8284,82312.0
2023-05-17 09:45:00,92.98,93.0,92.18,92.23,50090.0,89.9057,89.925,89.1322,89.1805,50090.0
2023-05-17 09:50:00,92.26,92.29,91.78,91.78,56381.0,89.2095,89.2385,88.7454,88.7454,56381.0
2023-05-17 09:55:00,91.74,92.22,91.74,91.84,40207.0,88.7067,89.1708,88.7067,88.8034,40207.0
2023-05-17 10:00:00,91.84,91.96,91.54,91.57,58467.0,88.8034,88.9194,88.5133,88.5423,58467.0
2023-05-17 10:05:00,91.58,91.76,91.53,91.6,22830.0,88.552,88.726,88.5037,88.5713,22830.0
2023-05-17 10:10:00,91.53,91.59,91.19,91.24,38552.0,88.5037,88.5617,88.1749,88.2232,38552.0
2023-05-17 10:15:00,91.19,91.43,91.11,91.43,34365.0,88.1749,88.407,88.0975,88.407,34365.0
2023-05-17 10:20:00,91.44,91.54,91.32,91.48,23893.0,88.4166,88.5133,88.3006,88.4553,23893.0
2023-05-17 10:25:00,91.47,91.69,91.37,91.67,33991.0,88.4456,88.6584,88.3489,88.639,33991.0
2023-05-17 10:30:00,91.68,91.78,91.56,91.71,31293.0,88.6487,88.7454,88.5327,88.6777,31293.0
2023-05-17 10:35:00,91.77,91.9,91.67,91.82,20830.0,88.7357,88.8614,88.639,88.7841,20830.0
2023-05-17 10:40:00,91.85,91.92,91.68,91.82,24088.0,88.8131,88.8808,88.6487,88.7841,24088.0
2023-05-17 10:45:00,91.83,91.94,91.73,91.84,21166.0,88.7937,88.9001,88.697,88.8034,21166.0
2023-05-17 10:50:00,91.85,92.13,91.76,92.02,27564.0,88.8131,89.0838,88.726,88.9775,27564.0
2023-05-17 10:55:00,92.03,92.1,91.9,91.92,25353.0,88.9871,89.0548,88.8614,88.8808,25353.0
2023-05-17 11:00:00,91.92,92.11,91.89,92.11,21933.0,88.8808,89.0645,88.8517,89.0645,21933.0
2023-05-17 11:05:00,92.1,92.12,92.0,92.07,28256.0,89.0548,89.0741,88.9581,89.0258,28256.0
2023-05-17 11:10:00,92.09,92.42,92.09,92.4,29383.0,89.0451,89.3642,89.0451,89.3449,29383.0
2023-05-17 11:15:00,92.39,92.71,92.38,92.46,40804.0,89.3352,89.6446,89.3255,89.4029,40804.0
2023-05-17 11:20:00,92.46,92.77,92.46,92.76,29272.0,89.4029,89.7027,89.4029,89.693,29272.0
2023-05-17 11:25:00,92.77,92.94,92.67,92.86,20075.0,89.7027,89.867,89.606,89.7897,20075.0
2023-05-17 11:30:00,92.82,92.98,92.71,92.95,40271.0,89.751,89.9057,89.6446,89.8767,40271.0
2023-05-17 11:35:00,92.99,93.26,92.91,93.2,55724.0,89.9154,90.1765,89.838,90.1184,55724.0
2023-05-17 11:40:00,93.25,93.43,93.19,93.31,81738.0,90.1668,90.3408,90.1088,90.2248,81738.0
2023-05-17 11:45:00,93.31,93.47,93.27,93.37,44435.0,90.2248,90.3795,90.1861,90.2828,44435.0
2023-05-17 11:50:00,93.37,93.4,93.24,93.24,18103.0,90.2828,90.3118,90.1571,90.1571,18103.0
2023-05-17 11:55:00,93.24,93.24,93.01,93.06,22358.0,90.1571,90.1571,89.9347,89.9831,22358.0
2023-05-17 12:00:00,93.06,93.18,92.91,92.96,18094.0,89.9831,90.0991,89.838,89.8864,18094.0
2023-05-17 12:05:00,92.95,93.07,92.92,92.97,19226.0,89.8767,89.9927,89.8477,89.896,19226.0
2023-05-17 12:10:00,92.98,93.17,92.95,93.17,26525.0,89.9057,90.0894,89.8767,90.0894,26525.0
2023-05-17 12:15:00,93.19,93.19,92.9,92.9,23757.0,90.1088,90.1088,89.8284,89.8284,23757.0
2023-05-17 12:20:00,92.88,93.09,92.88,92.93,16397.0,89.809,90.0121,89.809,89.8574,16397.0
2023-05-17 12:25:00,92.9,93.12,92.89,93.12,17059.0,89.8284,90.0411,89.8187,90.0411,17059.0
2023-05-17 12:30:00,93.14,93.36,93.12,93.26,28607.0,90.0604,90.2731,90.0411,90.1765,28607.0
2023-05-17 12:35:00,93.26,93.63,93.2,93.62,37846.0,90.1765,90.5342,90.1184,90.5245,37846.0
2023-05-17 12:40:00,93.65,93.76,93.56,93.75,18141.0,90.5536,90.6599,90.4665,90.6503,18141.0
2023-05-17 12:45:00,93.76,93.96,93.71,93.94,32641.0,90.6599,90.8533,90.6116,90.834,32641.0
2023-05-17 12:50:00,93.93,93.95,93.65,93.74,56257.0,90.8243,90.8436,90.5536,90.6406,56257.0
2023-05-17 12:55:00,93.74,93.82,93.48,93.61,37380.0,90.6406,90.7179,90.3892,90.5149,37380.0
2023-05-17 13:00:00,93.65,93.75,93.57,93.63,16856.0,90.5536,90.6503,90.4762,90.5342,16856.0
2023-05-17 13:05:00,93.64,93.79,93.6,93.62,15330.0,90.5439,90.6889,90.5052,90.5245,15330.0
2023-05-17 13:10:00,93.61,93.65,93.45,93.45,32161.0,90.5149,90.5536,90.3602,90.3602,32161.0
2023-05-17 13:15:00,93.46,93.65,93.38,93.61,24304.0,90.3698,90.5536,90.2925,90.5149,24304.0
2023-05-17 13:20:00,93.63,93.83,93.63,93.69,12039.0,90.5342,90.7276,90.5342,90.5922,12039.0
2023-05-17 13:25:00,93.7,93.9,93.64,93.84,32155.0,90.6019,90.7953,90.5439,90.7373,32155.0
2023-05-17 13:30:00,93.84,93.92,93.79,93.92,11009.0,90.7373,90.8146,90.6889,90.8146,11009.0
2023-05-17 13:35:00,93.92,94.03,93.78,94.02,45376.0,90.8146,90.921,90.6793,90.9113,45376.0
2023-05-17 13:40:00,94.02,94.08,93.94,94.04,30848.0,90.9113,90.9693,90.834,90.9307,30848.0
2023-05-17 13:45:00,94.06,94.2,93.97,94.16,26532.0,90.95,91.0854,90.863,91.0467,26532.0
2023-05-17 13:50:00,94.17,94.18,94.0,94.04,15246.0,91.0564,91.066,90.892,90.9307,15246.0
2023-05-17 13:55:00,94.05,94.06,93.93,94.01,27145.0,90.9403,90.95,90.8243,90.9017,27145.0
2023-05-17 14:00:00,94.02,94.09,93.99,94.0,22632.0,90.9113,90.979,90.8823,90.892,22632.0
2023-05-17 14:05:00,94.0,94.06,93.9,94.0,34639.0,90.892,90.95,90.7953,90.892,34639.0
2023-05-17 14:10:00,94.01,94.12,94.01,94.04,15254.0,90.9017,91.008,90.9017,90.9307,15254.0
2023-05-17 14:15:00,94.03,94.18,93.99,94.16,19891.0,90.921,91.066,90.8823,91.0467,19891.0
2023-05-17 14:20:00,94.14,94.22,94.11,94.19,20389.0,91.0274,91.1047,90.9983,91.0757,20389.0
2023-05-17 14:25:00,94.18,94.26,94.1,94.13,25675.0,91.066,91.1434,90.9887,91.0177,25675.0
2023-05-17 14:30:00,94.13,94.2,93.96,94.04,31381.0,91.0177,91.0854,90.8533,90.9307,31381.0
2023-05-17 14:35:00,94.05,94.28,94.04,94.2,47385.0,90.9403,91.1627,90.9307,91.0854,47385.0
2023-05-17 14:40:00,94.2,94.43,94.18,94.35,48756.0,91.0854,91.3078,91.066,91.2304,48756.0
2023-05-17 14:45:00,94.33,94.6,94.28,94.57,54424.0,91.2111,91.4721,91.1627,91.4431,54424.0
2023-05-17 14:50:00,94.55,94.59,94.44,94.5,52896.0,91.4238,91.4625,91.3174,91.3755,52896.0
2023-05-17 14:55:00,94.5,94.54,94.39,94.45,48545.0,91.3755,91.4141,91.2691,91.3271,48545.0
2023-05-17 15:00:00,94.46,94.56,94.41,94.46,52601.0,91.3368,91.4335,91.2884,91.3368,52601.0
2023-05-17 15:05:00,94.45,94.68,94.36,94.62,52152.0,91.3271,91.5495,91.2401,91.4915,52152.0
2023-05-17 15:10:00,94.6,94.72,94.59,94.66,43923.0,91.4721,91.5882,91.4625,91.5302,43923.0
2023-05-17 15:15:00,94.67,94.8,94.58,94.58,43611.0,91.5398,91.6655,91.4528,91.4528,43611.0
2023-05-17 15:20:00,94.56,94.66,94.31,94.32,29949.0,91.4335,91.5302,91.1917,91.2014,29949.0
2023-05-17 15:25:00,94.3,94.49,94.28,94.4,50681.0,91.1821,91.3658,91.1627,91.2788,50681.0
2023-05-17 15:30:00,94.4,94.44,94.26,94.32,49303.0,91.2788,91.3174,91.1434,91.2014,49303.0
2023-05-17 15:35:00,94.32,94.58,94.32,94.48,57109.0,91.2014,91.4528,91.2014,91.3561,57109.0
2023-05-17 15:40:00,94.47,94.71,94.44,94.62,71847.0,91.3464,91.5785,91.3174,91.4915,71847.0
2023-05-17 15:45:00,94.6,94.71,94.57,94.69,67388.0,91.4721,91.5785,91.4431,91.5592,67388.0
2023-05-17 15:50:00,94.7,94.78,94.58,94.73,109221.0,91.5688,91.6462,91.4528,91.5978,109221.0
2023-05-17 15:55:00,94.73,94.84,94.6,94.69,203812.0,91.5978,91.7042,91.4721,91.5592,203812.0
2023-05-18 09:30:00,94.69,94.88,94.55,94.71,67211.0,91.5592,91.7429,91.4238,91.5785,67211.0
2023-05-18 09:35:00,94.69,94.88,94.56,94.77,33897.0,91.5592,91.7429,91.4335,91.6365,33897.0
2023-05-18 09:40:00,94.78,95.14,94.72,94.74,21961.0,91.6462,91.9943,91.5882,91.6075,21961.0
2023-05-18 09:45:00,94.77,94.83,94.56,94.64,35419.0,91.6365,91.6945,91.4335,91.5108,35419.0
2023-05-18 09:50:00,94.61,94.62,94.28,94.36,24754.0,91.4818,91.4915,91.1627,91.2401,24754.0
2023-05-18 09:55:00,94.39,94.58,94.21,94.58,22401.0,91.2691,91.4528,91.095,91.4528,22401.0
2023-05-18 10:00:00,94.58,94.8,94.52,94.71,27508.0,91.4528,91.6655,91.3948,91.5785,27508.0
2023-05-18 10:05:00,94.72,95.05,94.66,94.98,33776.0,91.5882,91.9073,91.5302,91.8396,33776.0
2023-05-18 10:10:00,95.01,95.58,95.01,95.49,125649.0,91.8686,92.4197,91.8686,92.3327,125649.0
2023-05-18 10:15:00,95.52,96.06,95.48,96.03,80496.0,92.3617,92.8839,92.3231,92.8549,80496.0
2023-05-18 10:20:00,96.05,96.13,95.8,95.98,50851.0,92.8742,92.9516,92.6325,92.8065,50851.0
2023-05-18 10:25:00,95.97,96.05,95.84,96.05,26455.0,92.7968,92.8742,92.6711,92.8742,26455.0
2023-05-18 10:30:00,96.06,96.28,96.01,96.15,34422.0,92.8839,93.0966,92.8355,92.9709,34422.0
2023-05-18 10:35:00,96.14,96.28,96.03,96.26,49885.0,92.9612,93.0966,92.8549,93.0773,49885.0
2023-05-18 10:40:00,96.25,96.54,96.19,96.39,74393.0,93.0676,93.348,93.0096,93.203,74393.0
2023-05-18 10:45:00,96.37,96.57,96.18,96.47,74219.0,93.1836,93.377,92.9999,93.2803,74219.0
2023-05-18 10:50:00,96.46,96.56,96.37,96.44,59516.0,93.2706,93.3673,93.1836,93.2513,59516.0
2023-05-18 10:55:00,96.44,96.74,96.43,96.73,69938.0,93.2513,93.5414,93.2416,93.5317,69938.0
2023-05-18 11:00:00,96.74,96.76,96.25,96.27,33774.0,93.5414,93.5607,93.0676,93.0869,33774.0
2023-05-18 11:05:00,96.25,96.25,95.72,95.89,85704.0,93.0676,93.0676,92.5551,92.7195,85704.0
2023-05-18 11:10:00,95.87,95.87,95.57,95.7,44885.0,92.7002,92.7002,92.4101,92.5358,44885.0
2023-05-18 11:15:00,95.73,95.97,95.67,95.95,39422.0,92.5648,92.7968,92.5068,92.7775,39422.0
2023-05-18 11:20:00,95.96,95.96,95.59,95.83,31517.0,92.7872,92.7872,92.4294,92.6615,31517.0
2023-05-18 11:25:00,95.85,95.97,95.78,95.96,33843.0,92.6808,92.7968,92.6131,92.7872,33843.0
2023-05-18 11:30:00,95.95,96.11,95.91,96.03,30616.0,92.7775,92.9322,92.7388,92.8549,30616.0
2023-05-18 11:35:00,96.04,96.2,95.97,96.04,30393.0,92.8645,93.0192,92.7968,92.8645,30393.0
2023-05-18 11:40:00,96.06,96.18,96.06,96.09,28585.0,92.8839,92.9999,92.8839,92.9129,28585.0
2023-05-18 11:45:00,96.1,96.18,96.02,96.07,33672.0,92.9226,92.9999,92.8452,92.8935,33672.0
2023-05-18 11:50:00,96.07,96.2,96.01,96.15,39173.0,92.8935,93.0192,92.8355,92.9709,39173.0
2023-05-18 11:55:00,96.15,96.22,95.89,96.0,43812.0,92.9709,93.0386,92.7195,92.8259,43812.0
2023-05-18 12:00:00,95.99,96.01,95.86,95.95,25608.0,92.8162,92.8355,92.6905,92.7775,25608.0
2023-05-18 12:05:00,95.94,95.97,95.75,95.88,47360.0,92.7678,92.7968,92.5841,92.7098,47360.0
2023-05-18 12:10:00,95.87,95.87,95.41,95.44,28800.0,92.7002,92.7002,92.2554,92.2844,28800.0
2023-05-18 12:15:00,95.36,95.71,95.3,95.68,38420.0,92.207,92.5454,92.149,92.5164,38420.0
2023-05-18 12:20:00,95.7,95.83,95.65,95.81,21724.0,92.5358,92.6615,92.4874,92.6421,21724.0
2023-05-18 12:25:00,95.81,95.81,95.58,95.69,17808.0,92.6421,92.6421,92.4197,92.5261,17808.0
2023-05-18 12:30:00,95.7,95.78,95.61,95.66,10563.0,92.5358,92.6131,92.4488,92.4971,10563.0
2023-05-18 12:35:00,95.68,95.9,95.68,95.77,13812.0,92.5164,92.7292,92.5164,92.6035,13812.0
2023-05-18 12:40:00,95.79,96.01,95.79,96.01,16268.0,92.6228,92.8355,92.6228,92.8355,16268.0
2023-05-18 12:45:00,96.02,96.02,95.92,95.96,11295.0,92.8452,92.8452,92.7485,92.7872,11295.0
2023-05-18 12:50:00,95.97,96.1,95.91,95.91,17223.0,92.7968,92.9226,92.7388,92.7388,17223.0
2023-05-18 12:55:00,95.94,96.02,95.75,96.02,11645.0,92.7678,92.8452,92.5841,92.8452,11645.0
2023-05-18 13:00:00,96.04,96.18,96.04,96.18,8347.0,92.8645,92.9999,92.8645,92.9999,8347.0
2023-05-18 13:05:00,96.18,96.23,96.1,96.2,9408.0,92.9999,93.0483,92.9226,93.0192,9408.0
2023-05-18 13:10:00,96.22,96.39,96.2,96.38,14768.0,93.0386,93.203,93.0192,93.1933,14768.0
2023-05-18 13:15:00,96.39,96.55,96.37,96.55,26210.0,93.203,93.3577,93.1836,93.3577,26210.0
2023-05-18 13:20:00,96.54,96.69,96.54,96.65,13687.0,93.348,93.493,93.348,93.4544,13687.0
2023-05-18 13:25:00,96.64,96.76,96.39,96.4,45429.0,93.4447,93.5607,93.203,93.2126,45429.0
2023-05-18 13:30:00,96.41,96.64,96.36,96.56,12836.0,93.2223,93.4447,93.174,93.3673,12836.0
2023-05-18 13:35:00,96.57,96.67,96.53,96.66,10279.0,93.377,93.4737,93.3383,93.464,10279.0
2023-05-18 13:40:00,96.66,96.66,96.43,96.46,12028.0,93.464,93.464,93.2416,93.2706,12028.0
2023-05-18 13:45:00,96.44,96.63,96.38,96.63,33333.0,93.2513,93.435,93.1933,93.435,33333.0
2023-05-18 13:50:00,96.62,96.63,96.44,96.47,12350.0,93.4254,93.435,93.2513,93.2803,12350.0
2023-05-18 13:55:00,96.44,96.49,96.39,96.47,14561.0,93.2513,93.2997,93.203,93.2803,14561.0
2023-05-18 14:00:00,96.48,96.61,96.45,96.49,17140.0,93.29,93.4157,93.261,93.2997,17140.0
2023-05-18 14:05:00,96.48,96.6,96.43,96.6,20794.0,93.29,93.406,93.2416,93.406,20794.0
2023-05-18 14:10:00,96.61,96.66,96.48,96.63,16336.0,93.4157,93.464,93.29,93.435,16336.0
2023-05-18 14:15:00,96.63,96.81,96.62,96.81,19502.0,93.435,93.6091,93.4254,93.6091,19502.0
2023-05-18 14:20:00,96.8,96.91,96.8,96.84,20325.0,93.5994,93.7058,93.5994,93.6381,20325.0
2023-05-18 14:25:00,96.85,97.11,96.85,97.01,31486.0,93.6478,93.8992,93.6478,93.8025,31486.0
2023-05-18 14:30:00,97.01,97.27,96.98,97.26,33603.0,93.8025,94.0539,93.7735,94.0442,33603.0
2023-05-18 14:35:00,97.28,97.42,97.25,97.41,30512.0,94.0635,94.1989,94.0345,94.1892,30512.0
2023-05-18 14:40:00,97.41,97.49,97.34,97.39,29242.0,94.1892,94.2666,94.1216,94.1699,29242.0
2023-05-18 14:45:00,97.41,97.75,97.41,97.73,46852.0,94.1892,94.518,94.1892,94.4987,46852.0
2023-05-18 14:50:00,97.74,97.83,97.66,97.83,37143.0,94.5083,94.5953,94.431,94.5953,37143.0
2023-05-18 14:55:00,97.84,97.91,97.63,97.69,81281.0,94.605,94.6727,94.402,94.46,81281.0
2023-05-18 15:00:00,97.71,97.8,97.51,97.62,32464.0,94.4793,94.5663,94.2859,94.3923,32464.0
2023-05-18 15:05:00,97.6,97.73,97.52,97.73,34832.0,94.373,94.4987,94.2956,94.4987,34832.0
2023-05-18 15:10:00,97.73,98.17,97.73,98.15,79629.0,94.4987,94.9241,94.4987,94.9048,79629.0
2023-05-18 15:15:00,98.16,98.23,98.06,98.18,58451.0,94.9144,94.9821,94.8177,94.9338,58451.0
2023-05-18 15:20:00,98.18,98.18,97.77,97.81,42362.0,94.9338,94.9338,94.5373,94.576,42362.0
2023-05-18 15:25:00,97.81,98.02,97.77,98.01,30800.0,94.576,94.7791,94.5373,94.7694,30800.0
2023-05-18 15:30:00,98.02,98.38,98.02,98.34,90328.0,94.7791,95.1272,94.7791,95.0885,90328.0
2023-05-18 15:35:00,98.36,98.56,98.32,98.53,97561.0,95.1078,95.3012,95.0691,95.2722,97561.0
2023-05-18 15:40:00,98.52,98.99,98.41,98.98,134223.0,95.2625,95.717,95.1562,95.7073,134223.0
2023-05-18 15:45:00,98.97,99.32,98.92,99.32,150273.0,95.6977,96.0361,95.6493,96.0361,150273.0
2023-05-18 15:50:00,99.32,99.49,99.22,99.33,202384.0,96.0361,96.2005,95.9394,96.0458,202384.0
2023-05-18 15:55:00,99.33,99.58,99.14,99.25,326181.0,96.0458,96.2875,95.862,95.9684,326181.0
2023-05-19 09:30:00,99.51,99.84,99.38,99.72,104995.0,96.2198,96.5389,96.0941,96.4229,104995.0
2023-05-19 09:35:00,99.73,99.99,99.69,99.74,51939.0,96.4325,96.6839,96.3939,96.4422,51939.0
2023-05-19 09:40:00,99.68,99.73,99.12,99.25,54090.0,96.3842,96.4325,95.8427,95.9684,54090.0
2023-05-19 09:45:00,99.27,99.44,98.89,98.99,33818.0,95.9877,96.1521,95.6203,95.717,33818.0
2023-05-19 09:50:00,98.98,99.81,98.97,99.61,49841.0,95.7073,96.5099,95.6977,96.3165,49841.0
2023-05-19 09:55:00,99.64,99.89,99.46,99.62,49316.0,96.3455,96.5872,96.1715,96.3262,49316.0
2023-05-19 10:00:00,99.62,99.76,99.31,99.43,118776.0,96.3262,96.4615,96.0264,96.1424,118776.0
2023-05-19 10:05:00,99.41,99.8,99.26,99.38,154677.0,96.1231,96.5002,95.9781,96.0941,154677.0
2023-05-19 10:10:00,99.38,99.42,98.98,99.3,150418.0,96.0941,96.1328,95.7073,96.0167,150418.0
2023-05-19 10:15:00,99.3,99.32,98.78,98.78,66159.0,96.0167,96.0361,95.5139,95.5139,66159.0
2023-05-19 10:20:00,98.75,99.02,98.58,98.98,84938.0,95.4849,95.746,95.3206,95.7073,84938.0
2023-05-19 10:25:00,98.94,99.15,98.85,99.07,55864.0,95.6686,95.8717,95.5816,95.7944,55864.0
2023-05-19 10:30:00,99.08,99.18,98.89,99.06,56427.0,95.804,95.9007,95.6203,95.7847,56427.0
2023-05-19 10:35:00,99.0,99.0,98.69,98.72,54298.0,95.7267,95.7267,95.4269,95.4559,54298.0
2023-05-19 10:40:00,98.71,98.89,98.68,98.76,50826.0,95.4463,95.6203,95.4172,95.4946,50826.0
2023-05-19 10:45:00,98.77,98.97,98.69,98.95,58108.0,95.5043,95.6977,95.4269,95.6783,58108.0
2023-05-19 10:50:00,98.97,99.25,98.97,99.18,43688.0,95.6977,95.9684,95.6977,95.9007,43688.0
2023-05-19 10:55:00,99.18,99.26,98.9,99.01,66321.0,95.9007,95.9781,95.63,95.7363,66321.0
2023-05-19 11:00:00,99.01,99.08,98.85,99.01,34804.0,95.7363,95.804,95.5816,95.7363,34804.0
2023-05-19 11:05:00,99.0,99.03,98.46,98.46,47847.0,95.7267,95.7557,95.2045,95.2045,47847.0
2023-05-19 11:10:00,98.41,98.48,97.54,97.54,134022.0,95.1562,95.2239,94.3149,94.3149,134022.0
2023-05-19 11:15:00,97.51,97.8,97.12,97.28,157001.0,94.2859,94.5663,93.9088,94.0635,157001.0
2023-05-19 11:20:00,97.29,97.94,97.28,97.83,66465.0,94.0732,94.7017,94.0635,94.5953,66465.0
2023-05-19 11:25:00,97.86,97.99,97.43,97.5,34820.0,94.6244,94.7501,94.2086,94.2763,34820.0
2023-05-19 11:30:00,97.43,97.53,97.1,97.25,32803.0,94.2086,94.3053,93.8895,94.0345,32803.0
2023-05-19 11:35:00,97.22,97.23,96.7,96.76,38405.0,94.0055,94.0152,93.5027,93.5607,38405.0
2023-05-19 11:40:00,96.76,96.95,96.52,96.72,86475.0,93.5607,93.7444,93.3287,93.5221,86475.0
2023-05-19 11:45:00,96.75,97.19,96.75,97.18,47047.0,93.5511,93.9765,93.5511,93.9668,47047.0
2023-05-19 11:50:00,97.19,97.22,96.94,97.0,22544.0,93.9765,94.0055,93.7348,93.7928,22544.0
2023-05-19 11:55:00,97.01,97.15,96.86,96.91,32278.0,93.8025,93.9378,93.6574,93.7058,32278.0
2023-05-19 12:00:00,96.9,97.16,96.81,97.16,27427.0,93.6961,93.9475,93.6091,93.9475,27427.0
2023-05-19 12:05:00,97.14,97.29,97.03,97.25,22435.0,93.9282,94.0732,93.8218,94.0345,22435.0
2023-05-19 12:10:00,97.26,97.26,97.1,97.21,12877.0,94.0442,94.0442,93.8895,93.9958,12877.0
2023-05-19 12:15:00,97.22,97.39,97.07,97.28,19387.0,94.0055,94.1699,93.8605,94.0635,19387.0
2023-05-19 12:20:00,97.3,97.32,97.17,97.2,11977.0,94.0829,94.1022,93.9572,93.9862,11977.0
2023-05-19 12:25:00,97.2,97.23,97.09,97.17,18077.0,93.9862,94.0152,93.8798,93.9572,18077.0
2023-05-19 12:30:00,97.14,97.14,96.85,96.86,16700.0,93.9282,93.9282,93.6478,93.6574,16700.0
2023-05-19 12:35:00,96.83,97.32,96.78,97.3,17064.0,93.6284,94.1022,93.5801,94.0829,17064.0
2023-05-19 12:40:00,97.31,97.38,97.19,97.26,17929.0,94.0925,94.1602,93.9765,94.0442,17929.0
2023-05-19 12:45:00,97.32,97.48,97.29,97.47,18127.0,94.1022,94.2569,94.0732,94.2473,18127.0
2023-05-19 12:50:00,97.48,97.55,97.4,97.48,18544.0,94.2569,94.3246,94.1796,94.2569,18544.0
2023-05-19 12:55:00,97.43,97.52,97.38,97.52,25412.0,94.2086,94.2956,94.1602,94.2956,25412.0
2023-05-19 13:00:00,97.52,97.78,97.52,97.74,26491.0,94.2956,94.547,94.2956,94.5083,26491.0
2023-05-19 13:05:00,97.75,97.79,97.65,97.7,30657.0,94.518,94.5567,94.4213,94.4696,30657.0
2023-05-19 13:10:00,97.69,97.85,97.61,97.79,27796.0,94.46,94.6147,94.3826,94.5567,27796.0
2023-05-19 13:15:00,97.78,97.93,97.72,97.81,8996.0,94.547,94.692,94.489,94.576,8996.0
2023-05-19 13:20:00,97.83,97.96,97.82,97.96,27050.0,94.5953,94.7211,94.5857,94.7211,27050.0
2023-05-19 13:25:00,97.95,98.1,97.94,98.05,31838.0,94.7114,94.8564,94.7017,94.8081,31838.0
2023-05-19 13:30:00,98.03,98.13,98.0,98.13,11552.0,94.7887,94.8854,94.7597,94.8854,11552.0
2023-05-19 13:35:00,98.14,98.24,98.03,98.2,40763.0,94.8951,94.9918,94.7887,94.9531,40763.0
2023-05-19 13:40:00,98.2,98.24,98.15,98.2,26148.0,94.9531,94.9918,94.9048,94.9531,26148.0
2023-05-19 13:45:00,98.19,98.31,98.15,98.18,33393.0,94.9434,95.0595,94.9048,94.9338,33393.0
2023-05-19 13:50:00,98.17,98.17,98.08,98.16,62696.0,94.9241,94.9241,94.8371,94.9144,62696.0
2023-05-19 13:55:00,98.17,98.17,97.95,97.97,52888.0,94.9241,94.9241,94.7114,94.7307,52888.0
2023-05-19 14:00:00,97.97,98.06,97.91,98.03,36331.0,94.7307,94.8177,94.6727,94.7887,36331.0
2023-05-19 14:05:00,98.03,98.26,97.99,98.23,30307.0,94.7887,95.0111,94.7501,94.9821,30307.0
2023-05-19 14:10:00,98.23,98.24,98.03,98.21,19099.0,94.9821,94.9918,94.7887,94.9628,19099.0
2023-05-19 14:15:00,98.21,98.42,98.13,98.34,32158.0,94.9628,95.1658,94.8854,95.0885,32158.0
2023-05-19 14:20:00,98.32,98.46,98.29,98.38,13628.0,95.0691,95.2045,95.0401,95.1272,13628.0
2023-05-19 14:25:00,98.36,98.36,98.09,98.1,15759.0,95.1078,95.1078,94.8468,94.8564,15759.0
2023-05-19 14:30:00,98.09,98.2,98.07,98.17,15775.0,94.8468,94.9531,94.8274,94.9241,15775.0
2023-05-19 14:35:00,98.14,98.54,98.13,98.51,21630.0,94.8951,95.2819,94.8854,95.2529,21630.0
2023-05-19 14:40:00,98.53,98.6,98.48,98.51,24055.0,95.2722,95.3399,95.2239,95.2529,24055.0
2023-05-19 14:45:00,98.52,98.54,98.43,98.5,38145.0,95.2625,95.2819,95.1755,95.2432,38145.0
2023-05-19 14:50:00,98.5,98.67,98.48,98.55,30567.0,95.2432,95.4076,95.2239,95.2915,30567.0
2023-05-19 14:55:00,98.58,98.61,98.49,98.51,16423.0,95.3206,95.3496,95.2335,95.2529,16423.0
2023-05-19 15:00:00,98.5,98.55,98.35,98.37,21790.0,95.2432,95.2915,95.0982,95.1175,21790.0
2023-05-19 15:05:00,98.35,98.54,98.27,98.5,42246.0,95.0982,95.2819,95.0208,95.2432,42246.0
2023-05-19 15:10:00,98.52,98.56,98.41,98.42,28128.0,95.2625,95.3012,95.1562,95.1658,28128.0
2023-05-19 15:15:00,98.41,98.41,98.29,98.31,23196.0,95.1562,95.1562,95.0401,95.0595,23196.0
2023-05-19 15:20:00,98.31,98.31,98.13,98.18,39276.0,95.0595,95.0595,94.8854,94.9338,39276.0
2023-05-19 15:25:00,98.19,98.23,98.09,98.16,97337.0,94.9434,94.9821,94.8468,94.9144,97337.0
2023-05-19 15:30:00,98.16,98.2,98.01,98.06,48112.0,94.9144,94.9531,94.7694,94.8177,48112.0
2023-05-19 15:35:00,98.07,98.26,97.94,98.14,68884.0,94.8274,95.0111,94.7017,94.8951,68884.0
2023-05-19 15:40:00,98.14,98.25,98.06,98.16,57911.0,94.8951,95.0015,94.8177,94.9144,57911.0
2023-05-19 15:45:00,98.16,98.18,97.95,97.98,49357.0,94.9144,94.9338,94.7114,94.7404,49357.0
2023-05-19 15:50:00,97.96,98.15,97.88,98.12,53698.0,94.7211,94.9048,94.6437,94.8758,53698.0
2023-05-19 15:55:00,98.13,98.19,97.91,97.92,173638.0,94.8854,94.9434,94.6727,94.6824,173638.0
2023-05-22 09:30:00,98.44,99.11,98.29,98.97,38874.0,95.1852,95.833,95.0401,95.6977,38874.0
2023-05-22 09:35:00,98.93,98.98,98.41,98.54,14642.0,95.659,95.7073,95.1562,95.2819,14642.0
2023-05-22 09:40:00,98.62,98.75,98.35,98.39,74629.0,95.3592,95.4849,95.0982,95.1368,74629.0
2023-05-22 09:45:00,98.4,98.57,98.31,98.45,40748.0,95.1465,95.3109,95.0595,95.1949,40748.0
2023-05-22 09:50:00,98.49,98.98,98.49,98.97,19826.0,95.2335,95.7073,95.2335,95.6977,19826.0
2023-05-22 09:55:00,98.98,99.15,98.8,98.87,21692.0,95.7073,95.8717,95.5333,95.601,21692.0
2023-05-22 10:00:00,98.78,98.93,98.66,98.93,22330.0,95.5139,95.659,95.3979,95.659,22330.0
2023-05-22 10:05:00,98.93,99.15,98.36,98.64,83631.0,95.659,95.8717,95.1078,95.3786,83631.0
2023-05-22 10:10:00,98.63,99.16,98.54,99.06,18130.0,95.3689,95.8814,95.2819,95.7847,18130.0
2023-05-22 10:15:00,99.02,99.2,98.9,99.03,22604.0,95.746,95.9201,95.63,95.7557,22604.0
2023-05-22 10:20:00,99.03,99.08,98.51,98.85,20220.0,95.7557,95.804,95.2529,95.5816,20220.0
2023-05-22 10:25:00,98.85,99.05,98.79,98.83,16961.0,95.5816,95.775,95.5236,95.5623,16961.0
2023-05-22 10:30:00,98.88,99.05,98.84,99.01,14350.0,95.6106,95.775,95.572,95.7363,14350.0
2023-05-22 10:35:00,99.01,99.25,98.97,99.13,14528.0,95.7363,95.9684,95.6977,95.8524,14528.0
2023-05-22 10:40:00,99.12,99.13,98.8,98.86,15722.0,95.8427,95.8524,95.5333,95.5913,15722.0
2023-05-22 10:45:00,98.81,98.93,98.74,98.79,11659.0,95.5429,95.659,95.4753,95.5236,11659.0
2023-05-22 10:50:00,98.76,98.92,98.58,98.77,15767.0,95.4946,95.6493,95.3206,95.5043,15767.0
2023-05-22 10:55:00,98.75,99.09,98.56,99.03,16669.0,95.4849,95.8137,95.3012,95.7557,16669.0
2023-05-22 11:00:00,99.03,99.18,98.97,99.04,12882.0,95.7557,95.9007,95.6977,95.7653,12882.0
2023-05-22 11:05:00,99.06,99.28,99.0,99.2,19836.0,95.7847,95.9974,95.7267,95.9201,19836.0
2023-05-22 11:10:00,99.18,99.18,98.87,98.98,17909.0,95.9007,95.9007,95.601,95.7073,17909.0
2023-05-22 11:15:00,99.02,99.09,98.92,99.0,32767.0,95.746,95.8137,95.6493,95.7267,32767.0
2023-05-22 11:20:00,98.98,99.22,98.98,99.22,17894.0,95.7073,95.9394,95.7073,95.9394,17894.0
2023-05-22 11:25:00,99.21,99.49,99.16,99.45,22915.0,95.9297,96.2005,95.8814,96.1618,22915.0
2023-05-22 11:30:00,99.46,99.55,99.36,99.36,21493.0,96.1715,96.2585,96.0748,96.0748,21493.0
2023-05-22 11:35:00,99.35,99.44,99.31,99.31,11997.0,96.0651,96.1521,96.0264,96.0264,11997.0
2023-05-22 11:40:00,99.29,99.54,99.29,99.48,10816.0,96.0071,96.2488,96.0071,96.1908,10816.0
2023-05-22 11:45:00,99.48,99.48,99.31,99.37,18030.0,96.1908,96.1908,96.0264,96.0844,18030.0
2023-05-22 11:50:00,99.35,99.52,99.35,99.39,19379.0,96.0651,96.2295,96.0651,96.1038,19379.0
2023-05-22 11:55:00,99.38,99.47,99.36,99.43,13749.0,96.0941,96.1811,96.0748,96.1424,13749.0
2023-05-22 12:00:00,99.41,99.53,99.37,99.49,11139.0,96.1231,96.2391,96.0844,96.2005,11139.0
2023-05-22 12:05:00,99.49,99.51,99.31,99.31,14311.0,96.2005,96.2198,96.0264,96.0264,14311.0
2023-05-22 12:10:00,99.31,99.31,99.18,99.23,17620.0,96.0264,96.0264,95.9007,95.9491,17620.0
2023-05-22 12:15:00,99.22,99.25,99.13,99.2,15482.0,95.9394,95.9684,95.8524,95.9201,15482.0
2023-05-22 12:20:00,99.2,99.21,99.01,99.06,10808.0,95.9201,95.9297,95.7363,95.7847,10808.0
2023-05-22 12:25:00,99.03,99.15,99.02,99.04,9608.0,95.7557,95.8717,95.746,95.7653,9608.0
2023-05-22 12:30:00,99.03,99.12,98.86,98.92,21965.0,95.7557,95.8427,95.5913,95.6493,21965.0
2023-05-22 12:35:00,98.94,99.08,98.89,98.89,15550.0,95.6686,95.804,95.6203,95.6203,15550.0
2023-05-22 12:40:00,98.91,98.91,98.81,98.88,13928.0,95.6396,95.6396,95.5429,95.6106,13928.0
2023-05-22 12:45:00,98.88,98.95,98.86,98.89,14271.0,95.6106,95.6783,95.5913,95.6203,14271.0
2023-05-22 12:50:00,98.9,98.96,98.89,98.94,9207.0,95.63,95.688,95.6203,95.6686,9207.0
2023-05-22 12:55:00,98.96,99.08,98.95,99.03,18934.0,95.688,95.804,95.6783,95.7557,18934.0
2023-05-22 13:00:00,99.06,99.22,99.06,99.21,17905.0,95.7847,95.9394,95.7847,95.9297,17905.0
2023-05-22 13:05:00,99.19,99.33,99.14,99.18,21090.0,95.9104,96.0458,95.862,95.9007,21090.0
2023-05-22 13:10:00,99.17,99.23,98.99,99.06,43291.0,95.891,95.9491,95.717,95.7847,43291.0
2023-05-22 13:15:00,99.07,99.12,98.94,99.08,43249.0,95.7944,95.8427,95.6686,95.804,43249.0
2023-05-22 13:20:00,99.1,99.14,99.03,99.11,8196.0,95.8234,95.862,95.7557,95.833,8196.0
2023-05-22 13:25:00,99.13,99.16,99.04,99.09,12116.0,95.8524,95.8814,95.7653,95.8137,12116.0
2023-05-22 13:30:00,99.09,99.17,99.07,99.16,9530.0,95.8137,95.891,95.7944,95.8814,9530.0
2023-05-22 13:35:00,99.17,99.32,99.12,99.26,11021.0,95.891,96.0361,95.8427,95.9781,11021.0
2023-05-22 13:40:00,99.28,99.34,99.26,99.28,10852.0,95.9974,96.0554,95.9781,95.9974,10852.0
2023-05-22 13:45:00,99.27,99.46,99.27,99.44,23039.0,95.9877,96.1715,95.9877,96.1521,23039.0
2023-05-22 13:50:00,99.45,99.45,99.36,99.38,12850.0,96.1618,96.1618,96.0748,96.0941,12850.0
2023-05-22 13:55:00,99.37,99.48,99.36,99.38,12725.0,96.0844,96.1908,96.0748,96.0941,12725.0
2023-05-22 14:00:00,99.38,99.49,99.37,99.4,10307.0,96.0941,96.2005,96.0844,96.1134,10307.0
2023-05-22 14:05:00,99.4,99.41,99.36,99.39,25702.0,96.1134,96.1231,96.0748,96.1038,25702.0
2023-05-22 14:10:00,99.39,99.4,99.34,99.38,16992.0,96.1038,96.1134,96.0554,96.0941,16992.0
2023-05-22 14:15:00,99.39,99.5,99.36,99.45,11065.0,96.1038,96.2101,96.0748,96.1618,11065.0
2023-05-22 14:20:00,99.43,99.6,99.4,99.51,13905.0,96.1424,96.3068,96.1134,96.2198,13905.0
2023-05-22 14:25:00,99.52,99.75,99.52,99.75,11165.0,96.2295,96.4519,96.2295,96.4519,11165.0
2023-05-22 14:30:00,99.75,99.75,99.65,99.65,8644.0,96.4519,96.4519,96.3552,96.3552,8644.0
2023-05-22 14:35:00,99.65,99.68,99.6,99.66,9659.0,96.3552,96.3842,96.3068,96.3648,9659.0
2023-05-22 14:40:00,99.64,99.72,99.58,99.7,14204.0,96.3455,96.4229,96.2875,96.4035,14204.0
2023-05-22 14:45:00,99.7,99.71,99.62,99.66,23269.0,96.4035,96.4132,96.3262,96.3648,23269.0
2023-05-22 14:50:00,99.66,99.79,99.64,99.73,30577.0,96.3648,96.4905,96.3455,96.4325,30577.0
2023-05-22 14:55:00,99.73,99.76,99.61,99.76,32051.0,96.4325,96.4615,96.3165,96.4615,32051.0
2023-05-22 15:00:00,99.75,99.84,99.73,99.81,21083.0,96.4519,96.5389,96.4325,96.5099,21083.0
2023-05-22 15:05:00,99.81,99.95,99.81,99.92,18618.0,96.5099,96.6453,96.5099,96.6162,18618.0
2023-05-22 15:10:00,99.91,100.07,99.89,100.05,28459.0,96.6066,96.7613,96.5872,96.7419,28459.0
2023-05-22 15:15:00,100.05,100.08,99.97,100.03,34517.0,96.7419,96.771,96.6646,96.7226,34517.0
2023-05-22 15:20:00,100.03,100.03,99.82,99.86,33792.0,96.7226,96.7226,96.5196,96.5582,33792.0
2023-05-22 15:25:00,99.86,100.02,99.77,99.97,33796.0,96.5582,96.7129,96.4712,96.6646,33796.0
2023-05-22 15:30:00,99.98,100.02,99.83,99.85,38178.0,96.6743,96.7129,96.5292,96.5486,38178.0
2023-05-22 15:35:00,99.85,99.86,99.57,99.8,34780.0,96.5486,96.5582,96.2778,96.5002,34780.0
2023-05-22 15:40:00,99.79,99.85,99.74,99.81,34080.0,96.4905,96.5486,96.4422,96.5099,34080.0
2023-05-22 15:45:00,99.82,99.89,99.79,99.82,50741.0,96.5196,96.5872,96.4905,96.5196,50741.0
2023-05-22 15:50:00,99.81,99.88,99.64,99.65,100689.0,96.5099,96.5776,96.3455,96.3552,100689.0
2023-05-22 15:55:00,99.66,99.69,99.42,99.46,104435.0,96.3648,96.3939,96.1328,96.1715,104435.0
2023-05-23 09:30:00,99.5,100.95,99.41,100.79,62189.0,96.2101,97.6122,96.1231,97.4575,62189.0
2023-05-23 09:35:00,100.8,100.93,100.27,100.9,61028.0,97.4671,97.5929,96.9547,97.5638,61028.0
2023-05-23 09:40:00,100.79,101.56,100.78,101.56,49937.0,97.4575,98.202,97.4478,98.202,49937.0
2023-05-23 09:45:00,101.5,102.28,101.42,102.24,83059.0,98.144,98.8982,98.0667,98.8595,83059.0
2023-05-23 09:50:00,102.24,102.3,102.0,102.25,62776.0,98.8595,98.9176,98.6275,98.8692,62776.0
2023-05-23 09:55:00,102.26,102.6,102.22,102.36,58926.0,98.8789,99.2076,98.8402,98.9756,58926.0
2023-05-23 10:00:00,102.45,102.6,101.79,101.9,34363.0,99.0626,99.2076,98.4244,98.5308,34363.0
2023-05-23 10:05:00,101.79,101.99,101.75,101.97,34531.0,98.4244,98.6178,98.3857,98.5985,34531.0
2023-05-23 10:10:00,101.96,102.29,101.95,102.01,27251.0,98.5888,98.9079,98.5791,98.6371,27251.0
2023-05-23 10:15:00,102.02,102.02,101.47,101.49,34114.0,98.6468,98.6468,98.115,98.1343,34114.0
2023-05-23 10:20:00,101.44,101.86,101.4,101.86,24473.0,98.086,98.4921,98.0473,98.4921,24473.0
2023-05-23 10:25:00,101.86,102.15,101.82,102.1,77886.0,98.4921,98.7725,98.4534,98.7242,77886.0
2023-05-23 10:30:00,102.1,102.3,102.06,102.14,16062.0,98.7242,98.9176,98.6855,98.7628,16062.0
2023-05-23 10:35:00,102.16,102.21,102.06,102.12,31931.0,98.7822,98.8305,98.6855,98.7435,31931.0
2023-05-23 10:40:00,102.12,102.18,101.89,101.91,51517.0,98.7435,98.8015,98.5211,98.5404,51517.0
2023-05-23 10:45:00,101.89,102.44,101.87,102.44,31746.0,98.5211,99.0529,98.5018,99.0529,31746.0
2023-05-23 10:50:00,102.43,102.47,102.21,102.45,29561.0,99.0433,99.0819,98.8305,99.0626,29561.0
2023-05-23 10:55:00,102.41,102.69,102.39,102.62,24240.0,99.0239,99.2947,99.0046,99.227,24240.0
2023-05-23 11:00:00,102.6,103.01,102.51,103.0,81346.0,99.2076,99.6041,99.1206,99.5944,81346.0
2023-05-23 11:05:00,103.01,103.08,102.9,103.06,23946.0,99.6041,99.6718,99.4977,99.6524,23946.0
2023-05-23 11:10:00,103.07,103.1,102.94,103.02,32328.0,99.6621,99.6911,99.5364,99.6137,32328.0
2023-05-23 11:15:00,103.02,103.3,103.01,103.19,45743.0,99.6137,99.8845,99.6041,99.7781,45743.0
2023-05-23 11:20:00,103.23,103.47,103.13,103.42,54898.0,99.8168,100.0489,99.7201,100.0005,54898.0
2023-05-23 11:25:00,103.43,103.76,103.42,103.73,46982.0,100.0102,100.3293,100.0005,100.3003,46982.0
2023-05-23 11:30:00,103.71,103.81,103.39,103.41,76398.0,100.2809,100.3776,99.9715,99.9909,76398.0
2023-05-23 11:35:00,103.42,103.75,103.37,103.72,32823.0,100.0005,100.3196,99.9522,100.2906,32823.0
2023-05-23 11:40:00,103.72,103.74,103.5,103.58,32314.0,100.2906,100.3099,100.0779,100.1552,32314.0
2023-05-23 11:45:00,103.56,103.56,103.22,103.31,25731.0,100.1359,100.1359,99.8071,99.8942,25731.0
2023-05-23 11:50:00,103.36,103.45,103.28,103.44,28918.0,99.9425,100.0295,99.8652,100.0199,28918.0
2023-05-23 11:55:00,103.43,103.54,103.3,103.53,24508.0,100.0102,100.1166,99.8845,100.1069,24508.0
2023-05-23 12:00:00,103.54,103.72,103.52,103.72,19849.0,100.1166,100.2906,100.0972,100.2906,19849.0
2023-05-23 12:05:00,103.75,103.79,103.55,103.65,54687.0,100.3196,100.3583,100.1262,100.2229,54687.0
2023-05-23 12:10:00,103.65,103.72,103.55,103.67,40315.0,100.2229,100.2906,100.1262,100.2423,40315.0
2023-05-23 12:15:00,103.65,103.65,103.28,103.38,54935.0,100.2229,100.2229,99.8652,99.9618,54935.0
2023-05-23 12:20:00,103.37,103.71,103.34,103.71,32409.0,99.9522,100.2809,99.9232,100.2809,32409.0
2023-05-23 12:25:00,103.72,103.83,103.65,103.76,36483.0,100.2906,100.397,100.2229,100.3293,36483.0
2023-05-23 12:30:00,103.78,103.87,103.62,103.62,36423.0,100.3486,100.4356,100.1939,100.1939,36423.0
2023-05-23 12:35:00,103.64,103.66,103.1,103.28,70154.0,100.2132,100.2326,99.6911,99.8652,70154.0
2023-05-23 12:40:00,103.25,103.32,103.09,103.09,17069.0,99.8361,99.9038,99.6814,99.6814,17069.0
2023-05-23 12:45:00,103.08,103.36,103.05,103.16,30373.0,99.6718,99.9425,99.6428,99.7491,30373.0
2023-05-23 12:50:00,103.17,103.37,103.15,103.2,24248.0,99.7588,99.9522,99.7394,99.7878,24248.0
2023-05-23 12:55:00,103.2,103.21,102.97,103.03,30411.0,99.7878,99.7975,99.5654,99.6234,30411.0
2023-05-23 13:00:00,103.09,103.23,103.06,103.08,13788.0,99.6814,99.8168,99.6524,99.6718,13788.0
2023-05-23 13:05:00,103.07,103.29,102.99,103.28,24515.0,99.6621,99.8748,99.5847,99.8652,24515.0
2023-05-23 13:10:00,103.27,103.45,103.25,103.38,11133.0,99.8555,100.0295,99.8361,99.9618,11133.0
2023-05-23 13:15:00,103.41,103.56,103.38,103.55,6188.0,99.9909,100.1359,99.9618,100.1262,6188.0
2023-05-23 13:20:00,103.55,103.55,103.42,103.53,12143.0,100.1262,100.1262,100.0005,100.1069,12143.0
2023-05-23 13:25:00,103.53,103.54,103.02,103.04,24331.0,100.1069,100.1166,99.6137,99.6331,24331.0
2023-05-23 13:30:00,103.02,103.02,102.72,102.77,35588.0,99.6137,99.6137,99.3237,99.372,35588.0
2023-05-23 13:35:00,102.77,102.97,102.76,102.96,16846.0,99.372,99.5654,99.3623,99.5557,16846.0
2023-05-23 13:40:00,102.97,103.12,102.84,102.88,19233.0,99.5654,99.7104,99.4397,99.4784,19233.0
2023-05-23 13:45:00,102.88,102.92,102.48,102.5,25434.0,99.4784,99.5171,99.0916,99.1109,25434.0
2023-05-23 13:50:00,102.51,102.75,102.34,102.73,74809.0,99.1206,99.3527,98.9562,99.3333,74809.0
2023-05-23 13:55:00,102.77,102.82,102.69,102.75,19434.0,99.372,99.4204,99.2947,99.3527,19434.0
2023-05-23 14:00:00,102.76,102.95,102.73,102.95,16764.0,99.3623,99.5461,99.3333,99.5461,16764.0
2023-05-23 14:05:00,102.93,103.06,102.79,102.79,28377.0,99.5267,99.6524,99.3914,99.3914,28377.0
2023-05-23 14:10:00,102.8,102.8,102.47,102.5,63809.0,99.401,99.401,99.0819,99.1109,63809.0
2023-05-23 14:15:00,102.49,102.67,102.36,102.38,41006.0,99.1013,99.2753,98.9756,98.9949,41006.0
2023-05-23 14:20:00,102.35,102.47,102.24,102.3,39113.0,98.9659,99.0819,98.8595,98.9176,39113.0
2023-05-23 14:25:00,102.3,102.39,102.18,102.23,24795.0,98.9176,99.0046,98.8015,98.8499,24795.0
2023-05-23 14:30:00,102.25,102.56,102.16,102.56,24502.0,98.8692,99.169,98.7822,99.169,24502.0
2023-05-23 14:35:00,102.6,102.6,102.37,102.5,14722.0,99.2076,99.2076,98.9852,99.1109,14722.0
2023-05-23 14:40:00,102.5,102.59,102.38,102.54,30544.0,99.1109,99.198,98.9949,99.1496,30544.0
2023-05-23 14:45:00,102.61,102.75,102.55,102.75,30070.0,99.2173,99.3527,99.1593,99.3527,30070.0
2023-05-23 14:50:00,102.73,103.0,102.72,102.95,18469.0,99.3333,99.5944,99.3237,99.5461,18469.0
2023-05-23 14:55:00,102.97,103.04,102.79,102.97,21752.0,99.5654,99.6331,99.3914,99.5654,21752.0
2023-05-23 15:00:00,102.98,103.0,102.76,102.92,50348.0,99.5751,99.5944,99.3623,99.5171,50348.0
2023-05-23 15:05:00,102.92,102.99,102.67,102.78,27346.0,99.5171,99.5847,99.2753,99.3817,27346.0
2023-05-23 15:10:00,102.79,103.0,102.72,102.98,36277.0,99.3914,99.5944,99.3237,99.5751,36277.0
2023-05-23 15:15:00,102.96,102.97,102.67,102.67,52782.0,99.5557,99.5654,99.2753,99.2753,52782.0
2023-05-23 15:20:00,102.64,102.81,102.6,102.79,23727.0,99.2463,99.4107,99.2076,99.3914,23727.0
2023-05-23 15:25:00,102.8,102.87,102.66,102.73,32921.0,99.401,99.4687,99.2657,99.3333,32921.0
2023-05-23 15:30:00,102.73,102.73,102.52,102.54,60154.0,99.3333,99.3333,99.1303,99.1496,60154.0
2023-05-23 15:35:00,102.55,102.74,102.55,102.72,58908.0,99.1593,99.343,99.1593,99.3237,58908.0
2023-05-23 15:40:00,102.7,102.76,102.53,102.53,83013.0,99.3043,99.3623,99.1399,99.1399,83013.0
2023-05-23 15:45:00,102.53,102.64,102.45,102.5,67620.0,99.1399,99.2463,99.0626,99.1109,67620.0
2023-05-23 15:50:00,102.5,102.55,102.19,102.27,109754.0,99.1109,99.1593,98.8112,98.8885,109754.0
2023-05-23 15:55:00,102.29,102.5,102.12,102.14,222142.0,98.9079,99.1109,98.7435,98.7628,222142.0
2023-05-24 09:30:00,101.31,101.77,100.85,101.77,55133.0,97.9603,98.4051,97.5155,98.4051,55133.0
2023-05-24 09:35:00,101.77,102.04,100.99,101.18,47605.0,98.4051,98.6662,97.6509,97.8346,47605.0
2023-05-24 09:40:00,101.18,101.22,100.7,100.83,31908.0,97.8346,97.8733,97.3705,97.4962,31908.0
2023-05-24 09:45:00,100.86,101.04,100.5,100.58,42007.0,97.5252,97.6992,97.1771,97.2544,42007.0
2023-05-24 09:50:00,100.58,100.7,100.12,100.22,33286.0,97.2544,97.3705,96.8096,96.9063,33286.0
2023-05-24 09:55:00,100.22,100.52,100.2,100.52,25827.0,96.9063,97.1964,96.887,97.1964,25827.0
2023-05-24 10:00:00,100.51,100.63,100.07,100.14,18970.0,97.1867,97.3028,96.7613,96.829,18970.0
2023-05-24 10:05:00,100.07,100.11,99.8,99.8,32611.0,96.7613,96.8,96.5002,96.5002,32611.0
2023-05-24 10:10:00,99.8,99.98,99.76,99.93,20336.0,96.5002,96.6743,96.4615,96.6259,20336.0
2023-05-24 10:15:00,99.93,100.16,99.63,100.08,30162.0,96.6259,96.8483,96.3358,96.771,30162.0
2023-05-24 10:20:00,100.08,100.18,99.49,99.5,34002.0,96.771,96.8676,96.2005,96.2101,34002.0
2023-05-24 10:25:00,99.56,99.84,99.52,99.74,24907.0,96.2681,96.5389,96.2295,96.4422,24907.0
2023-05-24 10:30:00,99.74,100.06,99.74,99.92,36028.0,96.4422,96.7516,96.4422,96.6162,36028.0
2023-05-24 10:35:00,99.99,100.17,99.95,100.05,32165.0,96.6839,96.858,96.6453,96.7419,32165.0
2023-05-24 10:40:00,100.09,100.24,99.96,100.16,23362.0,96.7806,96.9257,96.6549,96.8483,23362.0
2023-05-24 10:45:00,100.14,100.18,99.9,100.03,134388.0,96.829,96.8676,96.5969,96.7226,134388.0
2023-05-24 10:50:00,100.02,100.2,99.91,100.15,30528.0,96.7129,96.887,96.6066,96.8386,30528.0
2023-05-24 10:55:00,100.16,100.35,100.12,100.19,11212.0,96.8483,97.032,96.8096,96.8773,11212.0
2023-05-24 11:00:00,100.2,100.23,99.88,99.93,16075.0,96.887,96.916,96.5776,96.6259,16075.0
2023-05-24 11:05:00,99.89,99.95,99.57,99.62,16794.0,96.5872,96.6453,96.2778,96.3262,16794.0
2023-05-24 11:10:00,99.67,99.87,99.64,99.72,14242.0,96.3745,96.5679,96.3455,96.4229,14242.0
2023-05-24 11:15:00,99.69,100.03,99.69,99.98,9352.0,96.3939,96.7226,96.3939,96.6743,9352.0
2023-05-24 11:20:00,99.99,100.54,99.99,100.49,11665.0,96.6839,97.2157,96.6839,97.1674,11665.0
2023-05-24 11:25:00,100.49,100.56,100.14,100.19,14244.0,97.1674,97.2351,96.829,96.8773,14244.0
2023-05-24 11:30:00,100.17,100.23,99.94,99.99,11062.0,96.858,96.916,96.6356,96.6839,11062.0
2023-05-24 11:35:00,99.97,99.99,99.86,99.98,7312.0,96.6646,96.6839,96.5582,96.6743,7312.0
2023-05-24 11:40:00,100.0,100.03,99.65,99.74,11943.0,96.6936,96.7226,96.3552,96.4422,11943.0
2023-05-24 11:45:00,99.67,99.84,99.64,99.71,11903.0,96.3745,96.5389,96.3455,96.4132,11903.0
2023-05-24 11:50:00,99.74,99.81,99.54,99.54,9693.0,96.4422,96.5099,96.2488,96.2488,9693.0
2023-05-24 11:55:00,99.57,99.6,99.36,99.36,9075.0,96.2778,96.3068,96.0748,96.0748,9075.0
2023-05-24 12:00:00,99.4,99.5,99.38,99.38,13670.0,96.1134,96.2101,96.0941,96.0941,13670.0
2023-05-24 12:05:00,99.39,99.44,99.28,99.36,11892.0,96.1038,96.1521,95.9974,96.0748,11892.0
2023-05-24 12:10:00,99.36,99.37,99.14,99.23,9625.0,96.0748,96.0844,95.862,95.9491,9625.0
2023-05-24 12:15:00,99.27,99.27,99.07,99.15,14872.0,95.9877,95.9877,95.7944,95.8717,14872.0
2023-05-24 12:20:00,99.16,99.27,99.15,99.22,6960.0,95.8814,95.9877,95.8717,95.9394,6960.0
2023-05-24 12:25:00,99.22,99.32,99.22,99.27,9313.0,95.9394,96.0361,95.9394,95.9877,9313.0
2023-05-24 12:30:00,99.31,99.46,99.2,99.43,9344.0,96.0264,96.1715,95.9201,96.1424,9344.0
2023-05-24 12:35:00,99.43,99.63,99.42,99.62,7035.0,96.1424,96.3358,96.1328,96.3262,7035.0
2023-05-24 12:40:00,99.63,99.7,99.43,99.45,6753.0,96.3358,96.4035,96.1424,96.1618,6753.0
2023-05-24 12:45:00,99.48,99.55,99.44,99.5,4226.0,96.1908,96.2585,96.1521,96.2101,4226.0
2023-05-24 12:50:00,99.43,99.54,99.42,99.44,9486.0,96.1424,96.2488,96.1328,96.1521,9486.0
2023-05-24 12:55:00,99.47,99.5,99.38,99.4,7011.0,96.1811,96.2101,96.0941,96.1134,7011.0
2023-05-24 13:00:00,99.38,99.39,99.1,99.16,15453.0,96.0941,96.1038,95.8234,95.8814,15453.0
2023-05-24 13:05:00,99.15,99.23,99.01,99.02,10475.0,95.8717,95.9491,95.7363,95.746,10475.0
2023-05-24 13:10:00,99.02,99.02,98.82,98.83,13090.0,95.746,95.746,95.5526,95.5623,13090.0
2023-05-24 13:15:00,98.81,99.17,98.78,99.12,16831.0,95.5429,95.891,95.5139,95.8427,16831.0
2023-05-24 13:20:00,99.14,99.35,99.07,99.1,6601.0,95.862,96.0651,95.7944,95.8234,6601.0
2023-05-24 13:25:00,99.07,99.1,98.98,99.1,9342.0,95.7944,95.8234,95.7073,95.8234,9342.0
2023-05-24 13:30:00,99.12,99.22,99.05,99.21,8953.0,95.8427,95.9394,95.775,95.9297,8953.0
2023-05-24 13:35:00,99.19,99.22,99.14,99.19,7057.0,95.9104,95.9394,95.862,95.9104,7057.0
2023-05-24 13:40:00,99.22,99.34,99.22,99.28,8377.0,95.9394,96.0554,95.9394,95.9974,8377.0
2023-05-24 13:45:00,99.32,99.38,99.18,99.19,14111.0,96.0361,96.0941,95.9007,95.9104,14111.0
2023-05-24 13:50:00,99.21,99.25,99.14,99.15,8514.0,95.9297,95.9684,95.862,95.8717,8514.0
2023-05-24 13:55:00,99.17,99.18,99.09,99.16,6630.0,95.891,95.9007,95.8137,95.8814,6630.0
2023-05-24 14:00:00,99.21,99.29,99.06,99.08,5990.0,95.9297,96.0071,95.7847,95.804,5990.0
2023-05-24 14:05:00,99.1,99.31,99.1,99.19,5477.0,95.8234,96.0264,95.8234,95.9104,5477.0
2023-05-24 14:10:00,99.12,99.21,99.07,99.21,6608.0,95.8427,95.9297,95.7944,95.9297,6608.0
2023-05-24 14:15:00,99.16,99.21,99.07,99.21,9817.0,95.8814,95.9297,95.7944,95.9297,9817.0
2023-05-24 14:20:00,99.19,99.31,99.18,99.29,7781.0,95.9104,96.0264,95.9007,96.0071,7781.0
2023-05-24 14:25:00,99.3,99.3,99.03,99.12,6231.0,96.0167,96.0167,95.7557,95.8427,6231.0
2023-05-24 14:30:00,99.12,99.22,99.04,99.15,10422.0,95.8427,95.9394,95.7653,95.8717,10422.0
2023-05-24 14:35:00,99.17,99.2,99.09,99.18,5151.0,95.891,95.9201,95.8137,95.9007,5151.0
2023-05-24 14:40:00,99.17,99.26,99.07,99.13,6633.0,95.891,95.9781,95.7944,95.8524,6633.0
2023-05-24 14:45:00,99.14,99.22,99.12,99.16,4256.0,95.862,95.9394,95.8427,95.8814,4256.0
2023-05-24 14:50:00,99.13,99.19,99.04,99.07,11256.0,95.8524,95.9104,95.7653,95.7944,11256.0
2023-05-24 14:55:00,99.06,99.06,98.92,99.06,9617.0,95.7847,95.7847,95.6493,95.7847,9617.0
2023-05-24 15:00:00,99.04,99.08,98.94,98.99,9050.0,95.7653,95.804,95.6686,95.717,9050.0
2023-05-24 15:05:00,99.0,99.24,99.0,99.17,10639.0,95.7267,95.9587,95.7267,95.891,10639.0
2023-05-24 15:10:00,99.15,99.32,99.13,99.31,10968.0,95.8717,96.0361,95.8524,96.0264,10968.0
2023-05-24 15:15:00,99.31,99.62,99.3,99.57,14371.0,96.0264,96.3262,96.0167,96.2778,14371.0
2023-05-24 15:20:00,99.6,99.75,99.44,99.56,16503.0,96.3068,96.4519,96.1521,96.2681,16503.0
2023-05-24 15:25:00,99.6,99.64,99.45,99.54,15389.0,96.3068,96.3455,96.1618,96.2488,15389.0
2023-05-24 15:30:00,99.53,99.94,99.53,99.78,29673.0,96.2391,96.6356,96.2391,96.4809,29673.0
2023-05-24 15:35:00,99.77,99.78,99.57,99.72,22354.0,96.4712,96.4809,96.2778,96.4229,22354.0
2023-05-24 15:40:00,99.73,99.78,99.57,99.58,15541.0,96.4325,96.4809,96.2778,96.2875,15541.0
2023-05-24 15:45:00,99.55,99.68,99.49,99.6,18700.0,96.2585,96.3842,96.2005,96.3068,18700.0
2023-05-24 15:50:00,99.54,99.63,99.39,99.61,41756.0,96.2488,96.3358,96.1038,96.3165,41756.0
2023-05-24 15:55:00,99.62,99.71,99.46,99.48,97053.0,96.3262,96.4132,96.1715,96.1908,97053.0
2023-05-25 09:30:00,99.49,100.1,99.08,100.0,41724.0,96.2005,96.7903,95.804,96.6936,41724.0
2023-05-25 09:35:00,100.02,100.26,99.36,99.36,30097.0,96.7129,96.945,96.0748,96.0748,30097.0
2023-05-25 09:40:00,99.45,99.53,99.15,99.5,10169.0,96.1618,96.2391,95.8717,96.2101,10169.0
2023-05-25 09:45:00,99.64,99.98,99.48,99.5,25456.0,96.3455,96.6743,96.1908,96.2101,25456.0
2023-05-25 09:50:00,99.41,99.7,99.29,99.65,12204.0,96.1231,96.4035,96.0071,96.3552,12204.0
2023-05-25 09:55:00,99.6,100.0,99.55,99.75,12819.0,96.3068,96.6936,96.2585,96.4519,12819.0
2023-05-25 10:00:00,99.75,99.96,99.7,99.77,17487.0,96.4519,96.6549,96.4035,96.4712,17487.0
2023-05-25 10:05:00,99.84,99.87,99.2,99.2,15386.0,96.5389,96.5679,95.9201,95.9201,15386.0
2023-05-25 10:10:00,99.19,99.35,99.03,99.33,20633.0,95.9104,96.0651,95.7557,96.0458,20633.0
2023-05-25 10:15:00,99.38,99.56,99.24,99.28,10725.0,96.0941,96.2681,95.9587,95.9974,10725.0
2023-05-25 10:20:00,99.26,99.35,99.06,99.29,16932.0,95.9781,96.0651,95.7847,96.0071,16932.0
2023-05-25 10:25:00,99.31,99.66,99.3,99.62,22810.0,96.0264,96.3648,96.0167,96.3262,22810.0
2023-05-25 10:30:00,99.59,99.59,99.29,99.41,22895.0,96.2972,96.2972,96.0071,96.1231,22895.0
2023-05-25 10:35:00,99.4,99.75,99.37,99.74,39734.0,96.1134,96.4519,96.0844,96.4422,39734.0
2023-05-25 10:40:00,99.74,99.86,99.66,99.72,24261.0,96.4422,96.5582,96.3648,96.4229,24261.0
2023-05-25 10:45:00,99.75,99.88,99.62,99.7,23200.0,96.4519,96.5776,96.3262,96.4035,23200.0
2023-05-25 10:50:00,99.69,99.72,99.44,99.54,19062.0,96.3939,96.4229,96.1521,96.2488,19062.0
2023-05-25 10:55:00,99.57,99.78,99.54,99.78,14180.0,96.2778,96.4809,96.2488,96.4809,14180.0
2023-05-25 11:00:00,99.76,99.84,99.72,99.79,18297.0,96.4615,96.5389,96.4229,96.4905,18297.0
2023-05-25 11:05:00,99.78,99.92,99.62,99.64,14117.0,96.4809,96.6162,96.3262,96.3455,14117.0
2023-05-25 11:10:00,99.63,99.71,99.49,99.54,18479.0,96.3358,96.4132,96.2005,96.2488,18479.0
2023-05-25 11:15:00,99.55,99.61,99.24,99.4,34629.0,96.2585,96.3165,95.9587,96.1134,34629.0
2023-05-25 11:20:00,99.35,99.45,99.3,99.33,18892.0,96.0651,96.1618,96.0167,96.0458,18892.0
2023-05-25 11:25:00,99.32,99.36,99.23,99.3,9598.0,96.0361,96.0748,95.9491,96.0167,9598.0
2023-05-25 11:30:00,99.3,99.33,99.15,99.18,11654.0,96.0167,96.0458,95.8717,95.9007,11654.0
2023-05-25 11:35:00,99.18,99.2,99.06,99.09,16473.0,95.9007,95.9201,95.7847,95.8137,16473.0
2023-05-25 11:40:00,99.08,99.09,98.85,98.88,22305.0,95.804,95.8137,95.5816,95.6106,22305.0
2023-05-25 11:45:00,98.87,99.03,98.72,99.03,17807.0,95.601,95.7557,95.4559,95.7557,17807.0
2023-05-25 11:50:00,99.0,99.34,99.0,99.28,10719.0,95.7267,96.0554,95.7267,95.9974,10719.0
2023-05-25 11:55:00,99.25,99.45,99.25,99.45,10961.0,95.9684,96.1618,95.9684,96.1618,10961.0
2023-05-25 12:00:00,99.47,99.47,99.34,99.45,6400.0,96.1811,96.1811,96.0554,96.1618,6400.0
2023-05-25 12:05:00,99.42,99.55,99.42,99.54,11155.0,96.1328,96.2585,96.1328,96.2488,11155.0
2023-05-25 12:10:00,99.56,99.65,99.53,99.65,14441.0,96.2681,96.3552,96.2391,96.3552,14441.0
2023-05-25 12:15:00,99.65,99.72,99.53,99.67,9369.0,96.3552,96.4229,96.2391,96.3745,9369.0
2023-05-25 12:20:00,99.71,99.73,99.53,99.59,8615.0,96.4132,96.4325,96.2391,96.2972,8615.0
2023-05-25 12:25:00,99.58,99.63,99.41,99.47,7836.0,96.2875,96.3358,96.1231,96.1811,7836.0
2023-05-25 12:30:00,99.49,99.52,99.33,99.37,9904.0,96.2005,96.2295,96.0458,96.0844,9904.0
2023-05-25 12:35:00,99.37,99.66,99.37,99.66,12005.0,96.0844,96.3648,96.0844,96.3648,12005.0
2023-05-25 12:40:00,99.66,99.71,99.53,99.53,8394.0,96.3648,96.4132,96.2391,96.2391,8394.0
2023-05-25 12:45:00,99.55,99.68,99.52,99.52,6012.0,96.2585,96.3842,96.2295,96.2295,6012.0
2023-05-25 12:50:00,99.51,99.59,99.49,99.55,7413.0,96.2198,96.2972,96.2005,96.2585,7413.0
2023-05-25 12:55:00,99.55,99.66,99.35,99.37,9020.0,96.2585,96.3648,96.0651,96.0844,9020.0
2023-05-25 13:00:00,99.37,99.37,99.18,99.27,11487.0,96.0844,96.0844,95.9007,95.9877,11487.0
2023-05-25 13:05:00,99.26,99.33,99.2,99.28,3878.0,95.9781,96.0458,95.9201,95.9974,3878.0
2023-05-25 13:10:00,99.28,99.3,99.16,99.29,28394.0,95.9974,96.0167,95.8814,96.0071,28394.0
2023-05-25 13:15:00,99.31,99.64,99.3,99.58,15297.0,96.0264,96.3455,96.0167,96.2875,15297.0
2023-05-25 13:20:00,99.59,99.68,99.58,99.6,5511.0,96.2972,96.3842,96.2875,96.3068,5511.0
2023-05-25 13:25:00,99.6,99.78,99.59,99.77,33181.0,96.3068,96.4809,96.2972,96.4712,33181.0
2023-05-25 13:30:00,99.75,99.8,99.63,99.75,11563.0,96.4519,96.5002,96.3358,96.4519,11563.0
2023-05-25 13:35:00,99.72,99.72,99.63,99.72,6075.0,96.4229,96.4229,96.3358,96.4229,6075.0
2023-05-25 13:40:00,99.74,99.82,99.69,99.82,7561.0,96.4422,96.5196,96.3939,96.5196,7561.0
2023-05-25 13:45:00,99.82,99.82,99.74,99.82,4068.0,96.5196,96.5196,96.4422,96.5196,4068.0
2023-05-25 13:50:00,99.83,99.9,99.71,99.74,23889.0,96.5292,96.5969,96.4132,96.4422,23889.0
2023-05-25 13:55:00,99.73,99.84,99.71,99.84,5569.0,96.4325,96.5389,96.4132,96.5389,5569.0
2023-05-25 14:00:00,99.86,100.3,99.86,100.18,26714.0,96.5582,96.9837,96.5582,96.8676,26714.0
2023-05-25 14:05:00,100.15,100.18,99.99,100.01,15164.0,96.8386,96.8676,96.6839,96.7033,15164.0
2023-05-25 14:10:00,100.0,100.2,99.96,100.19,20332.0,96.6936,96.887,96.6549,96.8773,20332.0
2023-05-25 14:15:00,100.2,100.51,100.2,100.41,35572.0,96.887,97.1867,96.887,97.09,35572.0
2023-05-25 14:20:00,100.44,100.49,100.36,100.48,42245.0,97.1191,97.1674,97.0417,97.1577,42245.0
2023-05-25 14:25:00,100.47,100.54,100.29,100.29,23222.0,97.1481,97.2157,96.974,96.974,23222.0
2023-05-25 14:30:00,100.24,100.42,100.1,100.21,39132.0,96.9257,97.0997,96.7903,96.8967,39132.0
2023-05-25 14:35:00,100.24,100.24,100.0,100.01,10682.0,96.9257,96.9257,96.6936,96.7033,10682.0
2023-05-25 14:40:00,100.0,100.12,99.9,99.94,28214.0,96.6936,96.8096,96.5969,96.6356,28214.0
2023-05-25 14:45:00,99.92,100.19,99.91,100.09,37924.0,96.6162,96.8773,96.6066,96.7806,37924.0
2023-05-25 14:50:00,100.11,100.14,100.06,100.08,27214.0,96.8,96.829,96.7516,96.771,27214.0
2023-05-25 14:55:00,100.1,100.11,99.84,99.97,26248.0,96.7903,96.8,96.5389,96.6646,26248.0
2023-05-25 15:00:00,99.99,100.09,99.98,100.07,21557.0,96.6839,96.7806,96.6743,96.7613,21557.0
2023-05-25 15:05:00,100.12,100.24,100.07,100.24,9337.0,96.8096,96.9257,96.7613,96.9257,9337.0
2023-05-25 15:10:00,100.24,100.47,100.24,100.38,15728.0,96.9257,97.1481,96.9257,97.061,15728.0
2023-05-25 15:15:00,100.38,100.46,100.3,100.46,15397.0,97.061,97.1384,96.9837,97.1384,15397.0
2023-05-25 15:20:00,100.45,100.47,100.37,100.39,18940.0,97.1287,97.1481,97.0514,97.0707,18940.0
2023-05-25 15:25:00,100.4,100.57,100.33,100.53,17311.0,97.0804,97.2448,97.0127,97.2061,17311.0
2023-05-25 15:30:00,100.53,100.6,100.35,100.41,26349.0,97.2061,97.2738,97.032,97.09,26349.0
2023-05-25 15:35:00,100.41,100.43,100.28,100.39,17526.0,97.09,97.1094,96.9643,97.0707,17526.0
2023-05-25 15:40:00,100.38,100.39,100.23,100.23,23438.0,97.061,97.0707,96.916,96.916,23438.0
2023-05-25 15:45:00,100.23,100.4,100.2,100.22,30426.0,96.916,97.0804,96.887,96.9063,30426.0
2023-05-25 15:50:00,100.21,100.21,99.96,99.97,39856.0,96.8967,96.8967,96.6549,96.6646,39856.0
2023-05-25 15:55:00,99.95,100.09,99.88,99.92,130081.0,96.6453,96.7806,96.5776,96.6162,130081.0
2023-05-26 09:30:00,100.48,100.87,100.39,100.78,34006.0,97.1577,97.5348,97.0707,97.4478,34006.0
2023-05-26 09:35:00,100.77,100.83,100.03,100.14,20030.0,97.4381,97.4962,96.7226,96.829,20030.0
2023-05-26 09:40:00,100.19,100.76,100.19,100.5,7985.0,96.8773,97.4285,96.8773,97.1771,7985.0
2023-05-26 09:45:00,100.62,100.69,100.19,100.19,14084.0,97.2931,97.3608,96.8773,96.8773,14084.0
2023-05-26 09:50:00,100.24,100.37,100.06,100.08,17799.0,96.9257,97.0514,96.7516,96.771,17799.0
2023-05-26 09:55:00,100.06,100.22,100.02,100.14,5889.0,96.7516,96.9063,96.7129,96.829,5889.0
2023-05-26 10:00:00,100.09,100.41,100.04,100.33,9689.0,96.7806,97.09,96.7323,97.0127,9689.0
2023-05-26 10:05:00,100.38,100.69,100.33,100.69,16288.0,97.061,97.3608,97.0127,97.3608,16288.0
2023-05-26 10:10:00,100.73,100.73,100.46,100.46,10700.0,97.3995,97.3995,97.1384,97.1384,10700.0
2023-05-26 10:15:00,100.49,100.96,100.47,100.96,83705.0,97.1674,97.6219,97.1481,97.6219,83705.0
2023-05-26 10:20:00,100.98,101.36,100.97,101.35,12449.0,97.6412,98.0086,97.6315,97.999,12449.0
2023-05-26 10:25:00,101.39,101.79,101.36,101.78,34052.0,98.0376,98.4244,98.0086,98.4147,34052.0
2023-05-26 10:30:00,101.8,101.93,101.62,101.89,35497.0,98.4341,98.5598,98.26,98.5211,35497.0
2023-05-26 10:35:00,101.9,102.21,101.9,101.92,27940.0,98.5308,98.8305,98.5308,98.5501,27940.0
2023-05-26 10:40:00,101.88,101.98,101.64,101.68,32935.0,98.5114,98.6081,98.2794,98.3181,32935.0
2023-05-26 10:45:00,101.68,101.85,101.62,101.78,10494.0,98.3181,98.4824,98.26,98.4147,10494.0
2023-05-26 10:50:00,101.7,101.82,101.51,101.69,18642.0,98.3374,98.4534,98.1537,98.3277,18642.0
2023-05-26 10:55:00,101.71,101.71,101.38,101.38,14170.0,98.3471,98.3471,98.028,98.028,14170.0
2023-05-26 11:00:00,101.38,101.83,101.38,101.67,40807.0,98.028,98.4631,98.028,98.3084,40807.0
2023-05-26 11:05:00,101.69,101.96,101.57,101.84,15162.0,98.3277,98.5888,98.2117,98.4728,15162.0
2023-05-26 11:10:00,101.87,101.87,101.55,101.71,6071.0,98.5018,98.5018,98.1924,98.3471,6071.0
2023-05-26 11:15:00,101.75,101.77,101.51,101.56,5637.0,98.3857,98.4051,98.1537,98.202,5637.0
2023-05-26 11:20:00,101.57,101.63,101.48,101.5,10400.0,98.2117,98.2697,98.1247,98.144,10400.0
2023-05-26 11:25:00,101.52,101.55,101.37,101.44,10191.0,98.1633,98.1924,98.0183,98.086,10191.0
2023-05-26 11:30:00,101.41,101.58,101.35,101.56,12823.0,98.057,98.2214,97.999,98.202,12823.0
2023-05-26 11:35:00,101.57,101.77,101.56,101.73,11399.0,98.2117,98.4051,98.202,98.3664,11399.0
2023-05-26 11:40:00,101.73,102.04,101.73,101.96,13098.0,98.3664,98.6662,98.3664,98.5888,13098.0
2023-05-26 11:45:00,101.96,101.98,101.82,101.95,12532.0,98.5888,98.6081,98.4534,98.5791,12532.0
2023-05-26 11:50:00,101.95,102.01,101.9,101.99,10773.0,98.5791,98.6371,98.5308,98.6178,10773.0
2023-05-26 11:55:00,101.97,102.1,101.93,102.08,11209.0,98.5985,98.7242,98.5598,98.7048,11209.0
2023-05-26 12:00:00,102.03,102.39,102.01,102.37,5798.0,98.6565,99.0046,98.6371,98.9852,5798.0
2023-05-26 12:05:00,102.39,102.67,102.35,102.61,10137.0,99.0046,99.2753,98.9659,99.2173,10137.0
2023-05-26 12:10:00,102.62,102.67,102.44,102.49,9516.0,99.227,99.2753,99.0529,99.1013,9516.0
2023-05-26 12:15:00,102.48,102.5,102.28,102.4,9592.0,99.0916,99.1109,98.8982,99.0142,9592.0
2023-05-26 12:20:00,102.32,102.42,102.29,102.42,15245.0,98.9369,99.0336,98.9079,99.0336,15245.0
2023-05-26 12:25:00,102.42,102.72,102.4,102.72,19765.0,99.0336,99.3237,99.0142,99.3237,19765.0
2023-05-26 12:30:00,102.7,102.79,102.61,102.64,18082.0,99.3043,99.3914,99.2173,99.2463,18082.0
2023-05-26 12:35:00,102.62,102.85,102.62,102.75,21547.0,99.227,99.4494,99.227,99.3527,21547.0
2023-05-26 12:40:00,102.74,102.78,102.49,102.5,6226.0,99.343,99.3817,99.1013,99.1109,6226.0
2023-05-26 12:45:00,102.47,102.47,102.38,102.45,7295.0,99.0819,99.0819,98.9949,99.0626,7295.0
2023-05-26 12:50:00,102.45,102.6,102.43,102.43,6620.0,99.0626,99.2076,99.0433,99.0433,6620.0
2023-05-26 12:55:00,102.47,102.6,102.43,102.51,23338.0,99.0819,99.2076,99.0433,99.1206,23338.0
2023-05-26 13:00:00,102.54,102.67,102.53,102.55,7207.0,99.1496,99.2753,99.1399,99.1593,7207.0
2023-05-26 13:05:00,102.56,102.62,102.52,102.53,6344.0,99.169,99.227,99.1303,99.1399,6344.0
2023-05-26 13:10:00,102.53,102.56,102.41,102.44,10598.0,99.1399,99.169,99.0239,99.0529,10598.0
2023-05-26 13:15:00,102.43,102.52,102.28,102.44,20158.0,99.0433,99.1303,98.8982,99.0529,20158.0
2023-05-26 13:20:00,102.45,102.56,102.45,102.56,10043.0,99.0626,99.169,99.0626,99.169,10043.0
2023-05-26 13:25:00,102.54,102.71,102.48,102.69,26767.0,99.1496,99.314,99.0916,99.2947,26767.0
2023-05-26 13:30:00,102.7,102.91,102.7,102.91,12649.0,99.3043,99.5074,99.3043,99.5074,12649.0
2023-05-26 13:35:00,102.9,102.9,102.7,102.74,13865.0,99.4977,99.4977,99.3043,99.343,13865.0
2023-05-26 13:40:00,102.72,102.72,102.49,102.58,23772.0,99.3237,99.3237,99.1013,99.1883,23772.0
2023-05-26 13:45:00,102.6,102.67,102.57,102.66,32059.0,99.2076,99.2753,99.1786,99.2657,32059.0
2023-05-26 13:50:00,102.69,102.74,102.6,102.61,7998.0,99.2947,99.343,99.2076,99.2173,7998.0
2023-05-26 13:55:00,102.62,102.7,102.59,102.6,12639.0,99.227,99.3043,99.198,99.2076,12639.0
2023-05-26 14:00:00,102.62,102.68,102.56,102.57,21728.0,99.227,99.285,99.169,99.1786,21728.0
2023-05-26 14:05:00,102.58,102.62,102.55,102.56,20420.0,99.1883,99.227,99.1593,99.169,20420.0
2023-05-26 14:10:00,102.57,102.74,102.57,102.71,15491.0,99.1786,99.343,99.1786,99.314,15491.0
2023-05-26 14:15:00,102.7,102.8,102.65,102.73,9023.0,99.3043,99.401,99.256,99.3333,9023.0
2023-05-26 14:20:00,102.74,102.82,102.69,102.82,10790.0,99.343,99.4204,99.2947,99.4204,10790.0
2023-05-26 14:25:00,102.81,102.83,102.71,102.8,10514.0,99.4107,99.43,99.314,99.401,10514.0
2023-05-26 14:30:00,102.81,102.84,102.77,102.81,9829.0,99.4107,99.4397,99.372,99.4107,9829.0
2023-05-26 14:35:00,102.83,102.87,102.77,102.8,10946.0,99.43,99.4687,99.372,99.401,10946.0
2023-05-26 14:40:00,102.81,102.88,102.78,102.88,9374.0,99.4107,99.4784,99.3817,99.4784,9374.0
2023-05-26 14:45:00,102.9,102.94,102.82,102.94,11307.0,99.4977,99.5364,99.4204,99.5364,11307.0
2023-05-26 14:50:00,102.95,102.96,102.82,102.89,8684.0,99.5461,99.5557,99.4204,99.488,8684.0
2023-05-26 14:55:00,102.89,102.9,102.65,102.69,15392.0,99.488,99.4977,99.256,99.2947,15392.0
2023-05-26 15:00:00,102.7,102.86,102.68,102.82,18850.0,99.3043,99.459,99.285,99.4204,18850.0
2023-05-26 15:05:00,102.83,102.9,102.79,102.89,18490.0,99.43,99.4977,99.3914,99.488,18490.0
2023-05-26 15:10:00,102.9,102.95,102.84,102.93,28792.0,99.4977,99.5461,99.4397,99.5267,28792.0
2023-05-26 15:15:00,102.92,103.03,102.86,103.0,45808.0,99.5171,99.6234,99.459,99.5944,45808.0
2023-05-26 15:20:00,103.0,103.1,102.89,102.94,40629.0,99.5944,99.6911,99.488,99.5364,40629.0
2023-05-26 15:25:00,102.94,102.96,102.76,102.78,45405.0,99.5364,99.5557,99.3623,99.3817,45405.0
2023-05-26 15:30:00,102.76,102.89,102.75,102.89,32110.0,99.3623,99.488,99.3527,99.488,32110.0
2023-05-26 15:35:00,102.88,102.98,102.86,102.92,25401.0,99.4784,99.5751,99.459,99.5171,25401.0
2023-05-26 15:40:00,102.9,102.99,102.81,102.98,29652.0,99.4977,99.5847,99.4107,99.5751,29652.0
2023-05-26 15:45:00,102.96,103.07,102.93,102.99,24251.0,99.5557,99.6621,99.5267,99.5847,24251.0
2023-05-26 15:50:00,102.98,102.98,102.7,102.84,199890.0,99.5751,99.5751,99.3043,99.4397,199890.0
2023-05-26 15:55:00,102.85,102.95,102.74,102.85,121220.0,99.4494,99.5461,99.343,99.4494,121220.0
2023-05-30 09:30:00,103.21,104.08,103.21,103.86,54037.0,99.7975,100.6387,99.7975,100.426,54037.0
2023-05-30 09:35:00,103.92,104.28,103.49,103.61,25826.0,100.484,100.8321,100.0682,100.1842,25826.0
2023-05-30 09:40:00,103.46,103.47,102.62,102.63,27482.0,100.0392,100.0489,99.227,99.2366,27482.0
2023-05-30 09:45:00,102.63,103.23,102.59,103.19,18664.0,99.2366,99.8168,99.198,99.7781,18664.0
2023-05-30 09:50:00,103.29,103.8,103.29,103.66,27368.0,99.8748,100.368,99.8748,100.2326,27368.0
2023-05-30 09:55:00,103.73,104.03,103.33,104.03,25559.0,100.3003,100.5904,99.9135,100.5904,25559.0
2023-05-30 10:00:00,104.11,104.14,103.36,103.37,29681.0,100.6677,100.6967,99.9425,99.9522,29681.0
2023-05-30 10:05:00,103.34,103.54,103.09,103.5,21149.0,99.9232,100.1166,99.6814,100.0779,21149.0
2023-05-30 10:10:00,103.55,104.09,103.43,103.85,23660.0,100.1262,100.6484,100.0102,100.4163,23660.0
2023-05-30 10:15:00,103.9,104.26,103.9,104.04,22051.0,100.4647,100.8127,100.4647,100.6,22051.0
2023-05-30 10:20:00,104.05,104.36,103.85,103.9,24287.0,100.6097,100.9094,100.4163,100.4647,24287.0
2023-05-30 10:25:00,103.93,103.93,103.3,103.39,23923.0,100.4937,100.4937,99.8845,99.9715,23923.0
2023-05-30 10:30:00,103.36,103.8,103.25,103.45,26706.0,99.9425,100.368,99.8361,100.0295,26706.0
2023-05-30 10:35:00,103.43,103.55,103.37,103.45,16303.0,100.0102,100.1262,99.9522,100.0295,16303.0
2023-05-30 10:40:00,103.45,103.63,103.42,103.57,21809.0,100.0295,100.2036,100.0005,100.1456,21809.0
2023-05-30 10:45:00,103.54,103.69,103.36,103.55,13741.0,100.1166,100.2616,99.9425,100.1262,13741.0
2023-05-30 10:50:00,103.54,103.73,103.39,103.46,13942.0,100.1166,100.3003,99.9715,100.0392,13942.0
2023-05-30 10:55:00,103.44,103.52,103.25,103.38,16843.0,100.0199,100.0972,99.8361,99.9618,16843.0
2023-05-30 11:00:00,103.39,103.72,103.38,103.62,16683.0,99.9715,100.2906,99.9618,100.1939,16683.0
2023-05-30 11:05:00,103.59,103.65,103.41,103.47,12172.0,100.1649,100.2229,99.9909,100.0489,12172.0
2023-05-30 11:10:00,103.43,103.46,103.27,103.34,12265.0,100.0102,100.0392,99.8555,99.9232,12265.0
2023-05-30 11:15:00,103.34,103.38,103.09,103.16,18777.0,99.9232,99.9618,99.6814,99.7491,18777.0
2023-05-30 11:20:00,103.16,103.16,102.68,102.79,22474.0,99.7491,99.7491,99.285,99.3914,22474.0
2023-05-30 11:25:00,102.8,103.0,102.71,103.0,11360.0,99.401,99.5944,99.314,99.5944,11360.0
2023-05-30 11:30:00,103.0,103.11,102.91,103.04,8659.0,99.5944,99.7008,99.5074,99.6331,8659.0
2023-05-30 11:35:00,103.05,103.25,103.02,103.23,5989.0,99.6428,99.8361,99.6137,99.8168,5989.0
2023-05-30 11:40:00,103.2,103.37,103.2,103.23,21807.0,99.7878,99.9522,99.7878,99.8168,21807.0
2023-05-30 11:45:00,103.21,103.54,103.2,103.54,12972.0,99.7975,100.1166,99.7878,100.1166,12972.0
2023-05-30 11:50:00,103.56,103.74,103.46,103.69,21351.0,100.1359,100.3099,100.0392,100.2616,21351.0
2023-05-30 11:55:00,103.79,103.9,103.75,103.85,19884.0,100.3583,100.4647,100.3196,100.4163,19884.0
2023-05-30 12:00:00,103.82,103.86,103.73,103.75,9838.0,100.3873,100.426,100.3003,100.3196,9838.0
2023-05-30 12:05:00,103.72,104.01,103.68,103.88,29511.0,100.2906,100.571,100.2519,100.4453,29511.0
2023-05-30 12:10:00,103.85,104.11,103.85,104.07,13250.0,100.4163,100.6677,100.4163,100.629,13250.0
2023-05-30 12:15:00,104.05,104.23,104.02,104.11,18676.0,100.6097,100.7837,100.5807,100.6677,18676.0
2023-05-30 12:20:00,104.11,104.17,104.09,104.11,7413.0,100.6677,100.7257,100.6484,100.6677,7413.0
2023-05-30 12:25:00,104.09,104.14,103.97,104.05,5679.0,100.6484,100.6967,100.5323,100.6097,5679.0
2023-05-30 12:30:00,104.04,104.22,104.03,104.07,13475.0,100.6,100.7741,100.5904,100.629,13475.0
2023-05-30 12:35:00,104.12,104.21,103.97,103.97,7512.0,100.6774,100.7644,100.5323,100.5323,7512.0
2023-05-30 12:40:00,103.93,103.98,103.77,103.77,5823.0,100.4937,100.542,100.3389,100.3389,5823.0
2023-05-30 12:45:00,103.77,103.93,103.77,103.89,10516.0,100.3389,100.4937,100.3389,100.455,10516.0
2023-05-30 12:50:00,103.89,104.17,103.79,104.12,11835.0,100.455,100.7257,100.3583,100.6774,11835.0
2023-05-30 12:55:00,104.12,104.15,104.05,104.12,5620.0,100.6774,100.7064,100.6097,100.6774,5620.0
2023-05-30 13:00:00,104.16,104.22,104.02,104.09,16379.0,100.7161,100.7741,100.5807,100.6484,16379.0
2023-05-30 13:05:00,104.08,104.14,103.99,104.01,16773.0,100.6387,100.6967,100.5517,100.571,16773.0
2023-05-30 13:10:00,104.04,104.12,103.99,104.09,9348.0,100.6,100.6774,100.5517,100.6484,9348.0
2023-05-30 13:15:00,104.09,104.15,104.01,104.15,13968.0,100.6484,100.7064,100.571,100.7064,13968.0
2023-05-30 13:20:00,104.15,104.35,104.15,104.27,16017.0,100.7064,100.8998,100.7064,100.8224,16017.0
2023-05-30 13:25:00,104.27,104.28,103.91,104.02,11491.0,100.8224,100.8321,100.4743,100.5807,11491.0
2023-05-30 13:30:00,104.0,104.15,103.87,104.15,15250.0,100.5613,100.7064,100.4356,100.7064,15250.0
2023-05-30 13:35:00,104.14,104.16,104.04,104.06,9447.0,100.6967,100.7161,100.6,100.6194,9447.0
2023-05-30 13:40:00,104.07,104.16,103.97,104.07,23534.0,100.629,100.7161,100.5323,100.629,23534.0
2023-05-30 13:45:00,104.08,104.2,104.01,104.2,9063.0,100.6387,100.7547,100.571,100.7547,9063.0
2023-05-30 13:50:00,104.2,104.22,104.0,104.06,7480.0,100.7547,100.7741,100.5613,100.6194,7480.0
2023-05-30 13:55:00,104.06,104.06,103.82,103.97,21360.0,100.6194,100.6194,100.3873,100.5323,21360.0
2023-05-30 14:00:00,104.02,104.07,103.94,103.98,12250.0,100.5807,100.629,100.5033,100.542,12250.0
2023-05-30 14:05:00,103.99,104.06,103.99,104.03,14626.0,100.5517,100.6194,100.5517,100.5904,14626.0
2023-05-30 14:10:00,104.03,104.25,104.01,104.2,11239.0,100.5904,100.8031,100.571,100.7547,11239.0
2023-05-30 14:15:00,104.2,104.37,104.15,104.34,11106.0,100.7547,100.9191,100.7064,100.8901,11106.0
2023-05-30 14:20:00,104.32,104.38,104.28,104.37,7594.0,100.8708,100.9288,100.8321,100.9191,7594.0
2023-05-30 14:25:00,104.37,104.63,104.37,104.63,15250.0,100.9191,101.1705,100.9191,101.1705,15250.0
2023-05-30 14:30:00,104.63,104.78,104.54,104.71,11659.0,101.1705,101.3156,101.0835,101.2479,11659.0
2023-05-30 14:35:00,104.69,104.77,104.63,104.71,46821.0,101.2285,101.3059,101.1705,101.2479,46821.0
2023-05-30 14:40:00,104.73,104.88,104.61,104.79,37146.0,101.2672,101.4122,101.1512,101.3252,37146.0
2023-05-30 14:45:00,104.82,104.83,104.7,104.74,20306.0,101.3542,101.3639,101.2382,101.2769,20306.0
2023-05-30 14:50:00,104.75,104.79,104.66,104.75,14547.0,101.2865,101.3252,101.1995,101.2865,14547.0
2023-05-30 14:55:00,104.77,104.8,104.56,104.56,13205.0,101.3059,101.3349,101.1028,101.1028,13205.0
2023-05-30 15:00:00,104.57,104.7,104.54,104.61,12249.0,101.1125,101.2382,101.0835,101.1512,12249.0
2023-05-30 15:05:00,104.63,104.63,104.49,104.59,10680.0,101.1705,101.1705,101.0351,101.1318,10680.0
2023-05-30 15:10:00,104.58,104.64,104.49,104.52,21293.0,101.1222,101.1802,101.0351,101.0642,21293.0
2023-05-30 15:15:00,104.54,104.6,104.49,104.53,17063.0,101.0835,101.1415,101.0351,101.0738,17063.0
2023-05-30 15:20:00,104.54,104.77,104.5,104.76,19441.0,101.0835,101.3059,101.0448,101.2962,19441.0
2023-05-30 15:25:00,104.76,104.83,104.76,104.81,21138.0,101.2962,101.3639,101.2962,101.3446,21138.0
2023-05-30 15:30:00,104.82,104.95,104.73,104.78,48922.0,101.3542,101.4799,101.2672,101.3156,48922.0
2023-05-30 15:35:00,104.77,104.93,104.76,104.91,43679.0,101.3059,101.4606,101.2962,101.4413,43679.0
2023-05-30 15:40:00,104.9,104.95,104.81,104.84,27879.0,101.4316,101.4799,101.3446,101.3736,27879.0
2023-05-30 15:45:00,104.84,105.04,104.84,105.03,46788.0,101.3736,101.567,101.3736,101.5573,46788.0
2023-05-30 15:50:00,105.03,105.05,104.84,104.84,42931.0,101.5573,101.5766,101.3736,101.3736,42931.0
2023-05-30 15:55:00,104.82,104.88,104.71,104.73,167971.0,101.3542,101.4122,101.2479,101.2672,167971.0
2023-05-31 09:30:00,103.6,104.69,103.57,104.16,41524.0,100.1746,101.2285,100.1456,100.7161,41524.0
2023-05-31 09:35:00,104.23,104.24,103.72,104.0,32808.0,100.7837,100.7934,100.2906,100.5613,32808.0
2023-05-31 09:40:00,103.99,104.1,103.76,104.09,37239.0,100.5517,100.658,100.3293,100.6484,37239.0
2023-05-31 09:45:00,104.13,104.29,103.91,104.06,90404.0,100.687,100.8418,100.4743,100.6194,90404.0
2023-05-31 09:50:00,104.02,104.53,103.97,104.1,39110.0,100.5807,101.0738,100.5323,100.658,39110.0
2023-05-31 09:55:00,104.08,104.34,104.07,104.33,45628.0,100.6387,100.8901,100.629,100.8804,45628.0
2023-05-31 10:00:00,104.35,104.35,103.85,104.05,52067.0,100.8998,100.8998,100.4163,100.6097,52067.0
2023-05-31 10:05:00,104.09,104.25,103.71,103.77,114385.0,100.6484,100.8031,100.2809,100.3389,114385.0
2023-05-31 10:10:00,103.76,103.84,103.34,103.69,69494.0,100.3293,100.4066,99.9232,100.2616,69494.0
2023-05-31 10:15:00,103.69,103.8,102.81,102.81,52771.0,100.2616,100.368,99.4107,99.4107,52771.0
2023-05-31 10:20:00,102.84,103.06,102.79,102.94,63312.0,99.4397,99.6524,99.3914,99.5364,63312.0
2023-05-31 10:25:00,102.94,103.03,102.73,102.93,43493.0,99.5364,99.6234,99.3333,99.5267,43493.0
2023-05-31 10:30:00,102.92,103.01,102.75,102.93,117739.0,99.5171,99.6041,99.3527,99.5267,117739.0
2023-05-31 10:35:00,102.93,103.01,102.73,102.95,52292.0,99.5267,99.6041,99.3333,99.5461,52292.0
2023-05-31 10:40:00,102.94,103.0,102.53,102.54,33305.0,99.5364,99.5944,99.1399,99.1496,33305.0
2023-05-31 10:45:00,102.52,103.08,102.52,102.97,37675.0,99.1303,99.6718,99.1303,99.5654,37675.0
2023-05-31 10:50:00,102.95,102.98,102.67,102.92,23661.0,99.5461,99.5751,99.2753,99.5171,23661.0
2023-05-31 10:55:00,102.92,103.08,102.92,102.99,42947.0,99.5171,99.6718,99.5171,99.5847,42947.0
2023-05-31 11:00:00,103.03,103.23,102.97,103.04,40222.0,99.6234,99.8168,99.5654,99.6331,40222.0
2023-05-31 11:05:00,103.0,103.05,102.44,102.44,45320.0,99.5944,99.6428,99.0529,99.0529,45320.0
2023-05-31 11:10:00,102.4,102.4,102.02,102.21,40892.0,99.0142,99.0142,98.6468,98.8305,40892.0
2023-05-31 11:15:00,102.24,102.5,102.09,102.47,16983.0,98.8595,99.1109,98.7145,99.0819,16983.0
2023-05-31 11:20:00,102.44,102.58,102.2,102.2,12054.0,99.0529,99.1883,98.8209,98.8209,12054.0
2023-05-31 11:25:00,102.17,102.21,101.64,101.67,22954.0,98.7919,98.8305,98.2794,98.3084,22954.0
2023-05-31 11:30:00,101.7,101.94,101.7,101.91,12413.0,98.3374,98.5695,98.3374,98.5404,12413.0
2023-05-31 11:35:00,101.93,102.03,101.82,101.98,47976.0,98.5598,98.6565,98.4534,98.6081,47976.0
2023-05-31 11:40:00,101.97,102.15,101.92,102.06,31451.0,98.5985,98.7725,98.5501,98.6855,31451.0
2023-05-31 11:45:00,102.02,102.11,101.94,102.06,29557.0,98.6468,98.7338,98.5695,98.6855,29557.0
2023-05-31 11:50:00,102.05,102.33,101.95,102.33,37333.0,98.6758,98.9466,98.5791,98.9466,37333.0
2023-05-31 11:55:00,102.37,102.52,102.37,102.49,26914.0,98.9852,99.1303,98.9852,99.1013,26914.0
2023-05-31 12:00:00,102.52,102.91,102.52,102.87,17233.0,99.1303,99.5074,99.1303,99.4687,17233.0
2023-05-31 12:05:00,102.87,102.98,102.78,102.91,62451.0,99.4687,99.5751,99.3817,99.5074,62451.0
2023-05-31 12:10:00,102.9,103.06,102.59,102.81,22666.0,99.4977,99.6524,99.198,99.4107,22666.0
2023-05-31 12:15:00,102.8,102.94,102.76,102.84,12677.0,99.401,99.5364,99.3623,99.4397,12677.0
2023-05-31 12:20:00,102.79,103.23,102.79,103.23,21831.0,99.3914,99.8168,99.3914,99.8168,21831.0
2023-05-31 12:25:00,103.26,103.26,103.04,103.05,7182.0,99.8458,99.8458,99.6331,99.6428,7182.0
2023-05-31 12:30:00,103.05,103.05,102.74,102.86,10583.0,99.6428,99.6428,99.343,99.459,10583.0
2023-05-31 12:35:00,102.86,103.02,102.76,102.89,16541.0,99.459,99.6137,99.3623,99.488,16541.0
2023-05-31 12:40:00,102.89,103.06,102.75,102.92,18494.0,99.488,99.6524,99.3527,99.5171,18494.0
2023-05-31 12:45:00,102.93,103.03,102.82,103.03,12078.0,99.5267,99.6234,99.4204,99.6234,12078.0
2023-05-31 12:50:00,103.05,103.05,102.64,102.86,11793.0,99.6428,99.6428,99.2463,99.459,11793.0
2023-05-31 12:55:00,102.86,102.97,102.83,102.93,6008.0,99.459,99.5654,99.43,99.5267,6008.0
2023-05-31 13:00:00,102.87,103.0,102.85,102.96,6965.0,99.4687,99.5944,99.4494,99.5557,6965.0
2023-05-31 13:05:00,103.02,103.13,103.01,103.11,17081.0,99.6137,99.7201,99.6041,99.7008,17081.0
2023-05-31 13:10:00,103.13,103.3,103.13,103.14,13643.0,99.7201,99.8845,99.7201,99.7298,13643.0
2023-05-31 13:15:00,103.13,103.25,103.13,103.15,7487.0,99.7201,99.8361,99.7201,99.7394,7487.0
2023-05-31 13:20:00,103.13,103.14,103.05,103.1,11707.0,99.7201,99.7298,99.6428,99.6911,11707.0
2023-05-31 13:25:00,103.1,103.21,103.1,103.19,11184.0,99.6911,99.7975,99.6911,99.7781,11184.0
2023-05-31 13:30:00,103.22,103.31,103.19,103.25,5997.0,99.8071,99.8942,99.7781,99.8361,5997.0
2023-05-31 13:35:00,103.26,103.31,102.95,103.31,18699.0,99.8458,99.8942,99.5461,99.8942,18699.0
2023-05-31 13:40:00,103.34,103.41,103.26,103.28,8282.0,99.9232,99.9909,99.8458,99.8652,8282.0
2023-05-31 13:45:00,103.28,103.3,103.05,103.16,15560.0,99.8652,99.8845,99.6428,99.7491,15560.0
2023-05-31 13:50:00,103.15,103.39,103.14,103.34,14315.0,99.7394,99.9715,99.7298,99.9232,14315.0
2023-05-31 13:55:00,103.34,103.49,103.3,103.47,13742.0,99.9232,100.0682,99.8845,100.0489,13742.0
2023-05-31 14:00:00,103.49,103.66,103.49,103.59,25376.0,100.0682,100.2326,100.0682,100.1649,25376.0
2023-05-31 14:05:00,103.64,103.82,103.62,103.81,24174.0,100.2132,100.3873,100.1939,100.3776,24174.0
2023-05-31 14:10:00,103.83,103.96,103.73,103.95,21637.0,100.397,100.5227,100.3003,100.513,21637.0
2023-05-31 14:15:00,103.97,103.99,103.69,103.84,30121.0,100.5323,100.5517,100.2616,100.4066,30121.0
2023-05-31 14:20:00,103.86,104.09,103.8,104.09,33839.0,100.426,100.6484,100.368,100.6484,33839.0
2023-05-31 14:25:00,104.09,104.1,103.87,103.97,19840.0,100.6484,100.658,100.4356,100.5323,19840.0
2023-05-31 14:30:00,103.98,104.0,103.85,103.9,15363.0,100.542,100.5613,100.4163,100.4647,15363.0
2023-05-31 14:35:00,103.87,104.12,103.87,104.12,20564.0,100.4356,100.6774,100.4356,100.6774,20564.0
2023-05-31 14:40:00,104.13,104.23,104.01,104.17,20970.0,100.687,100.7837,100.571,100.7257,20970.0
2023-05-31 14:45:00,104.15,104.16,103.91,103.94,16894.0,100.7064,100.7161,100.4743,100.5033,16894.0
2023-05-31 14:50:00,103.94,104.03,103.82,103.99,51308.0,100.5033,100.5904,100.3873,100.5517,51308.0
2023-05-31 14:55:00,104.0,104.3,103.92,104.3,24869.0,100.5613,100.8514,100.484,100.8514,24869.0
2023-05-31 15:00:00,104.32,104.47,104.27,104.38,29111.0,100.8708,101.0158,100.8224,100.9288,29111.0
2023-05-31 15:05:00,104.4,104.49,104.33,104.46,17180.0,100.9481,101.0351,100.8804,101.0061,17180.0
2023-05-31 15:10:00,104.46,104.75,104.42,104.75,26326.0,101.0061,101.2865,100.9675,101.2865,26326.0
2023-05-31 15:15:00,104.72,104.72,104.33,104.34,19923.0,101.2575,101.2575,100.8804,100.8901,19923.0
2023-05-31 15:20:00,104.33,104.44,104.2,104.37,20667.0,100.8804,100.9868,100.7547,100.9191,20667.0
2023-05-31 15:25:00,104.34,104.34,104.22,104.23,13368.0,100.8901,100.8901,100.7741,100.7837,13368.0
2023-05-31 15:30:00,104.21,104.27,104.1,104.22,22216.0,100.7644,100.8224,100.658,100.7741,22216.0
2023-05-31 15:35:00,104.23,104.41,104.2,104.41,24978.0,100.7837,100.9578,100.7547,100.9578,24978.0
2023-05-31 15:40:00,104.4,104.63,104.38,104.62,35170.0,100.9481,101.1705,100.9288,101.1608,35170.0
2023-05-31 15:45:00,104.63,104.68,104.31,104.47,40835.0,101.1705,101.2189,100.8611,101.0158,40835.0
2023-05-31 15:50:00,104.49,104.62,104.21,104.26,74331.0,101.0351,101.1608,100.7644,100.8127,74331.0
2023-05-31 15:55:00,104.31,104.63,104.15,104.25,302942.0,100.8611,101.1705,100.7064,100.8031,302942.0
2023-06-01 09:30:00,105.03,105.38,104.45,104.48,44278.0,101.5573,101.8957,100.9965,101.0255,44278.0
2023-06-01 09:35:00,104.53,105.39,104.52,104.8,15550.0,101.0738,101.9054,101.0642,101.3349,15550.0
2023-06-01 09:40:00,104.78,104.78,103.7,103.99,16239.0,101.3156,101.3156,100.2713,100.5517,16239.0
2023-06-01 09:45:00,104.13,104.2,103.76,103.79,14979.0,100.687,100.7547,100.3293,100.3583,14979.0
2023-06-01 09:50:00,103.81,104.0,103.69,103.9,12263.0,100.3776,100.5613,100.2616,100.4647,12263.0
2023-06-01 09:55:00,103.84,103.99,103.78,103.95,8730.0,100.4066,100.5517,100.3486,100.513,8730.0
2023-06-01 10:00:00,103.95,104.66,103.87,104.6,20687.0,100.513,101.1995,100.4356,101.1415,20687.0
2023-06-01 10:05:00,104.58,104.75,104.44,104.56,22162.0,101.1222,101.2865,100.9868,101.1028,22162.0
2023-06-01 10:10:00,104.63,105.15,104.62,105.07,33850.0,101.1705,101.6733,101.1608,101.596,33850.0
2023-06-01 10:15:00,105.09,105.3,104.98,105.3,28122.0,101.6153,101.8184,101.5089,101.8184,28122.0
2023-06-01 10:20:00,105.32,105.51,105.23,105.43,16894.0,101.8377,102.0214,101.7507,101.9441,16894.0
2023-06-01 10:25:00,105.38,105.9,105.31,105.73,13380.0,101.8957,102.3985,101.828,102.2341,13380.0
2023-06-01 10:30:00,105.7,105.7,105.26,105.42,17289.0,102.2051,102.2051,101.7797,101.9344,17289.0
2023-06-01 10:35:00,105.43,105.64,105.25,105.53,19117.0,101.9441,102.1471,101.77,102.0408,19117.0
2023-06-01 10:40:00,105.53,105.95,105.53,105.86,19272.0,102.0408,102.4469,102.0408,102.3598,19272.0
2023-06-01 10:45:00,105.89,106.04,105.68,105.78,24810.0,102.3889,102.5339,102.1858,102.2825,24810.0
2023-06-01 10:50:00,105.79,106.04,105.7,105.81,13318.0,102.2922,102.5339,102.2051,102.3115,13318.0
2023-06-01 10:55:00,105.78,105.85,105.57,105.68,146344.0,102.2825,102.3502,102.0794,102.1858,146344.0
2023-06-01 11:00:00,105.68,105.83,105.64,105.83,14903.0,102.1858,102.3308,102.1471,102.3308,14903.0
2023-06-01 11:05:00,105.85,106.07,105.84,105.95,15265.0,102.3502,102.5629,102.3405,102.4469,15265.0
2023-06-01 11:10:00,105.95,106.07,105.89,106.05,9307.0,102.4469,102.5629,102.3889,102.5436,9307.0
2023-06-01 11:15:00,106.1,106.32,106.07,106.28,16784.0,102.5919,102.8046,102.5629,102.766,16784.0
2023-06-01 11:20:00,106.32,106.51,106.27,106.27,12041.0,102.8046,102.9884,102.7563,102.7563,12041.0
2023-06-01 11:25:00,106.33,106.39,106.14,106.19,24376.0,102.8143,102.8723,102.6306,102.6789,24376.0
2023-06-01 11:30:00,106.17,106.66,106.17,106.66,25065.0,102.6596,103.1334,102.6596,103.1334,25065.0
2023-06-01 11:35:00,106.63,106.8,106.62,106.7,10913.0,103.1044,103.2688,103.0947,103.1721,10913.0
2023-06-01 11:40:00,106.7,106.83,106.64,106.76,14399.0,103.1721,103.2978,103.1141,103.2301,14399.0
2023-06-01 11:45:00,106.72,106.73,106.59,106.59,11187.0,103.1914,103.2011,103.0657,103.0657,11187.0
2023-06-01 11:50:00,106.66,106.69,106.28,106.29,10422.0,103.1334,103.1624,102.766,102.7756,10422.0
2023-06-01 11:55:00,106.29,106.52,106.29,106.46,10484.0,102.7756,102.998,102.7756,102.94,10484.0
2023-06-01 12:00:00,106.43,106.67,106.38,106.62,22971.0,102.911,103.1431,102.8627,103.0947,22971.0
2023-06-01 12:05:00,106.6,106.67,106.42,106.42,22119.0,103.0754,103.1431,102.9013,102.9013,22119.0
2023-06-01 12:10:00,106.4,106.81,106.39,106.73,14889.0,102.882,103.2784,102.8723,103.2011,14889.0
2023-06-01 12:15:00,106.7,106.71,106.55,106.71,15461.0,103.1721,103.1817,103.027,103.1817,15461.0
2023-06-01 12:20:00,106.74,106.91,106.73,106.75,9795.0,103.2107,103.3751,103.2011,103.2204,9795.0
2023-06-01 12:25:00,106.75,106.87,106.72,106.8,9512.0,103.2204,103.3365,103.1914,103.2688,9512.0
2023-06-01 12:30:00,106.8,106.8,106.63,106.65,4841.0,103.2688,103.2688,103.1044,103.1237,4841.0
2023-06-01 12:35:00,106.67,106.9,106.65,106.65,21386.0,103.1431,103.3655,103.1237,103.1237,21386.0
2023-06-01 12:40:00,106.68,106.68,106.42,106.46,8824.0,103.1527,103.1527,102.9013,102.94,8824.0
2023-06-01 12:45:00,106.43,106.51,106.38,106.5,5844.0,102.911,102.9884,102.8627,102.9787,5844.0
2023-06-01 12:50:00,106.5,106.67,106.48,106.55,9831.0,102.9787,103.1431,102.9593,103.027,9831.0
2023-06-01 12:55:00,106.58,106.67,106.58,106.66,2205.0,103.056,103.1431,103.056,103.1334,2205.0
2023-06-01 13:00:00,106.66,106.66,106.48,106.5,3707.0,103.1334,103.1334,102.9593,102.9787,3707.0
2023-06-01 13:05:00,106.48,106.53,106.37,106.37,3566.0,102.9593,103.0077,102.853,102.853,3566.0
2023-06-01 13:10:00,106.34,106.57,106.34,106.49,12619.0,102.824,103.0464,102.824,102.969,12619.0
2023-06-01 13:15:00,106.52,106.55,106.44,106.5,8715.0,102.998,103.027,102.9207,102.9787,8715.0
2023-06-01 13:20:00,106.54,106.68,106.46,106.52,14161.0,103.0174,103.1527,102.94,102.998,14161.0
2023-06-01 13:25:00,106.53,106.59,106.46,106.52,5303.0,103.0077,103.0657,102.94,102.998,5303.0
2023-06-01 13:30:00,106.5,106.52,106.42,106.46,4976.0,102.9787,102.998,102.9013,102.94,4976.0
2023-06-01 13:35:00,106.43,106.62,106.4,106.4,13167.0,102.911,103.0947,102.882,102.882,13167.0
2023-06-01 13:40:00,106.36,106.61,106.36,106.61,13288.0,102.8433,103.085,102.8433,103.085,13288.0
2023-06-01 13:45:00,106.64,106.66,106.51,106.55,6369.0,103.1141,103.1334,102.9884,103.027,6369.0
2023-06-01 13:50:00,106.55,106.58,106.48,106.55,8227.0,103.027,103.056,102.9593,103.027,8227.0
2023-06-01 13:55:00,106.54,106.66,106.5,106.63,9370.0,103.0174,103.1334,102.9787,103.1044,9370.0
2023-06-01 14:00:00,106.64,106.64,106.37,106.43,7473.0,103.1141,103.1141,102.853,102.911,7473.0
2023-06-01 14:05:00,106.47,106.51,106.31,106.36,20227.0,102.9497,102.9884,102.795,102.8433,20227.0
2023-06-01 14:10:00,106.35,106.41,106.2,106.2,12453.0,102.8336,102.8917,102.6886,102.6886,12453.0
2023-06-01 14:15:00,106.19,106.24,106.1,106.11,18164.0,102.6789,102.7273,102.5919,102.6016,18164.0
2023-06-01 14:20:00,106.13,106.29,106.09,106.26,14272.0,102.6209,102.7756,102.5822,102.7466,14272.0
2023-06-01 14:25:00,106.21,106.47,106.19,106.38,12925.0,102.6983,102.9497,102.6789,102.8627,12925.0
2023-06-01 14:30:00,106.41,106.48,106.34,106.47,19740.0,102.8917,102.9593,102.824,102.9497,19740.0
2023-06-01 14:35:00,106.46,106.5,106.21,106.22,14118.0,102.94,102.9787,102.6983,102.7079,14118.0
2023-06-01 14:40:00,106.22,106.42,106.22,106.27,21962.0,102.7079,102.9013,102.7079,102.7563,21962.0
2023-06-01 14:45:00,106.29,106.34,106.22,106.28,11330.0,102.7756,102.824,102.7079,102.766,11330.0
2023-06-01 14:50:00,106.29,106.49,106.22,106.4,14514.0,102.7756,102.969,102.7079,102.882,14514.0
2023-06-01 14:55:00,106.4,106.56,106.33,106.52,10018.0,102.882,103.0367,102.8143,102.998,10018.0
2023-06-01 15:00:00,106.52,106.63,106.49,106.61,6885.0,102.998,103.1044,102.969,103.085,6885.0
2023-06-01 15:05:00,106.59,106.64,106.48,106.48,13870.0,103.0657,103.1141,102.9593,102.9593,13870.0
2023-06-01 15:10:00,106.48,106.56,106.45,106.49,13052.0,102.9593,103.0367,102.9303,102.969,13052.0
2023-06-01 15:15:00,106.5,106.59,106.5,106.57,16197.0,102.9787,103.0657,102.9787,103.0464,16197.0
2023-06-01 15:20:00,106.55,106.56,106.4,106.42,21483.0,103.027,103.0367,102.882,102.9013,21483.0
2023-06-01 15:25:00,106.4,106.5,106.37,106.43,31104.0,102.882,102.9787,102.853,102.911,31104.0
2023-06-01 15:30:00,106.43,106.54,106.39,106.43,52133.0,102.911,103.0174,102.8723,102.911,52133.0
2023-06-01 15:35:00,106.41,106.58,106.33,106.47,67706.0,102.8917,103.056,102.8143,102.9497,67706.0
2023-06-01 15:40:00,106.47,106.68,106.45,106.6,34763.0,102.9497,103.1527,102.9303,103.0754,34763.0
2023-06-01 15:45:00,106.58,106.76,106.56,106.68,39636.0,103.056,103.2301,103.0367,103.1527,39636.0
2023-06-01 15:50:00,106.66,106.66,106.37,106.51,122019.0,103.1334,103.1334,102.853,102.9884,122019.0
2023-06-01 15:55:00,106.53,106.53,106.17,106.25,340434.0,103.0077,103.0077,102.6596,102.737,340434.0
2023-06-02 09:30:00,108.34,108.9,108.18,108.53,106213.0,104.7578,105.2993,104.6031,104.9416,106213.0
2023-06-02 09:35:00,108.53,108.84,108.16,108.58,63171.0,104.9416,105.2413,104.5838,104.9899,63171.0
2023-06-02 09:40:00,108.56,108.58,107.88,108.2,69949.0,104.9706,104.9899,104.3131,104.6225,69949.0
2023-06-02 09:45:00,108.21,108.71,108.06,108.53,37314.0,104.6321,105.1156,104.4871,104.9416,37314.0
2023-06-02 09:50:00,108.6,109.07,108.39,108.47,54758.0,105.0093,105.4637,104.8062,104.8835,54758.0
2023-06-02 09:55:00,108.54,108.92,108.32,108.46,32402.0,104.9512,105.3187,104.7385,104.8739,32402.0
2023-06-02 10:00:00,108.43,108.6,108.11,108.56,29861.0,104.8449,105.0093,104.5355,104.9706,29861.0
2023-06-02 10:05:00,108.59,108.84,108.46,108.7,32695.0,104.9996,105.2413,104.8739,105.1059,32695.0
2023-06-02 10:10:00,108.73,109.1,108.66,109.04,47259.0,105.135,105.4927,105.0673,105.4347,47259.0
2023-06-02 10:15:00,109.07,109.07,108.63,108.96,52926.0,105.4637,105.4637,105.0383,105.3573,52926.0
2023-06-02 10:20:00,109.02,109.44,108.98,109.35,36439.0,105.4154,105.8215,105.3767,105.7345,36439.0
2023-06-02 10:25:00,109.32,109.62,109.28,109.57,28301.0,105.7054,105.9955,105.6668,105.9472,28301.0
2023-06-02 10:30:00,109.59,109.69,109.29,109.53,41015.0,105.9665,106.0632,105.6764,105.9085,41015.0
2023-06-02 10:35:00,109.56,109.61,109.43,109.55,25304.0,105.9375,105.9859,105.8118,105.9278,25304.0
2023-06-02 10:40:00,109.52,109.61,109.29,109.52,35069.0,105.8988,105.9859,105.6764,105.8988,35069.0
2023-06-02 10:45:00,109.5,109.7,109.37,109.5,67093.0,105.8795,106.0729,105.7538,105.8795,67093.0
2023-06-02 10:50:00,109.49,109.55,109.31,109.44,53959.0,105.8698,105.9278,105.6958,105.8215,53959.0
2023-06-02 10:55:00,109.44,109.69,109.43,109.67,40913.0,105.8215,106.0632,105.8118,106.0439,40913.0
2023-06-02 11:00:00,109.69,109.92,109.67,109.91,38836.0,106.0632,106.2856,106.0439,106.2759,38836.0
2023-06-02 11:05:00,109.89,109.96,109.57,109.62,42580.0,106.2566,106.3243,105.9472,105.9955,42580.0
2023-06-02 11:10:00,109.66,110.02,109.66,109.95,39963.0,106.0342,106.3823,106.0342,106.3146,39963.0
2023-06-02 11:15:00,109.91,110.12,109.86,110.04,38603.0,106.2759,106.479,106.2276,106.4016,38603.0
2023-06-02 11:20:00,110.04,110.07,109.9,109.95,37854.0,106.4016,106.4306,106.2663,106.3146,37854.0
2023-06-02 11:25:00,109.92,110.23,109.9,110.14,79661.0,106.2856,106.5854,106.2663,106.4983,79661.0
2023-06-02 11:30:00,110.12,110.37,110.12,110.35,30826.0,106.479,106.7207,106.479,106.7014,30826.0
2023-06-02 11:35:00,110.36,110.54,110.35,110.41,17940.0,106.7111,106.8851,106.7014,106.7594,17940.0
2023-06-02 11:40:00,110.42,110.48,110.17,110.23,32625.0,106.7691,106.8271,106.5273,106.5854,32625.0
2023-06-02 11:45:00,110.22,110.29,109.95,109.97,25848.0,106.5757,106.6434,106.3146,106.334,25848.0
2023-06-02 11:50:00,109.99,110.22,109.84,110.16,33395.0,106.3533,106.5757,106.2083,106.5177,33395.0
2023-06-02 11:55:00,110.15,110.48,110.13,110.44,22116.0,106.508,106.8271,106.4887,106.7884,22116.0
2023-06-02 12:00:00,110.45,110.53,110.33,110.38,29506.0,106.7981,106.8754,106.682,106.7304,29506.0
2023-06-02 12:05:00,110.38,110.54,110.32,110.48,43049.0,106.7304,106.8851,106.6724,106.8271,43049.0
2023-06-02 12:10:00,110.48,110.73,110.48,110.66,22370.0,106.8271,107.0688,106.8271,107.0011,22370.0
2023-06-02 12:15:00,110.65,110.72,110.58,110.62,21645.0,106.9915,107.0592,106.9238,106.9625,21645.0
2023-06-02 12:20:00,110.62,110.74,110.56,110.66,22908.0,106.9625,107.0785,106.9044,107.0011,22908.0
2023-06-02 12:25:00,110.7,110.84,110.66,110.8,21185.0,107.0398,107.1752,107.0011,107.1365,21185.0
2023-06-02 12:30:00,110.8,111.03,110.78,110.89,27231.0,107.1365,107.3589,107.1172,107.2235,27231.0
2023-06-02 12:35:00,110.91,110.91,110.65,110.75,21511.0,107.2429,107.2429,106.9915,107.0882,21511.0
2023-06-02 12:40:00,110.74,110.74,110.51,110.55,16106.0,107.0785,107.0785,106.8561,106.8948,16106.0
2023-06-02 12:45:00,110.53,110.6,110.4,110.6,24129.0,106.8754,106.9431,106.7497,106.9431,24129.0
2023-06-02 12:50:00,110.58,110.89,110.57,110.85,24297.0,106.9238,107.2235,106.9141,107.1849,24297.0
2023-06-02 12:55:00,110.88,111.03,110.86,111.01,24921.0,107.2139,107.3589,107.1945,107.3396,24921.0
2023-06-02 13:00:00,111.01,111.05,110.87,110.88,21784.0,107.3396,107.3782,107.2042,107.2139,21784.0
2023-06-02 13:05:00,110.89,110.89,110.79,110.81,16833.0,107.2235,107.2235,107.1268,107.1462,16833.0
2023-06-02 13:10:00,110.8,110.92,110.71,110.83,18549.0,107.1365,107.2525,107.0495,107.1655,18549.0
2023-06-02 13:15:00,110.83,111.08,110.83,110.96,27464.0,107.1655,107.4073,107.1655,107.2912,27464.0
2023-06-02 13:20:00,110.99,111.14,110.97,111.12,19725.0,107.3202,107.4653,107.3009,107.4459,19725.0
2023-06-02 13:25:00,111.14,111.32,111.14,111.3,32030.0,107.4653,107.6393,107.4653,107.62,32030.0
2023-06-02 13:30:00,111.31,111.38,111.07,111.16,49212.0,107.6296,107.6973,107.3976,107.4846,49212.0
2023-06-02 13:35:00,111.17,111.21,111.05,111.09,21553.0,107.4943,107.533,107.3782,107.4169,21553.0
2023-06-02 13:40:00,111.08,111.16,110.92,111.06,26022.0,107.4073,107.4846,107.2525,107.3879,26022.0
2023-06-02 13:45:00,111.06,111.12,110.9,111.09,23567.0,107.3879,107.4459,107.2332,107.4169,23567.0
2023-06-02 13:50:00,111.09,111.12,110.89,110.95,33900.0,107.4169,107.4459,107.2235,107.2816,33900.0
2023-06-02 13:55:00,110.96,111.04,110.77,110.88,57659.0,107.2912,107.3686,107.1075,107.2139,57659.0
2023-06-02 14:00:00,110.9,110.91,110.55,110.68,30216.0,107.2332,107.2429,106.8948,107.0205,30216.0
2023-06-02 14:05:00,110.67,110.67,110.32,110.55,34278.0,107.0108,107.0108,106.6724,106.8948,34278.0
2023-06-02 14:10:00,110.57,110.66,110.53,110.62,39803.0,106.9141,107.0011,106.8754,106.9625,39803.0
2023-06-02 14:15:00,110.63,110.66,110.46,110.48,31154.0,106.9721,107.0011,106.8078,106.8271,31154.0
2023-06-02 14:20:00,110.45,110.7,110.4,110.69,18510.0,106.7981,107.0398,106.7497,107.0301,18510.0
2023-06-02 14:25:00,110.69,110.71,110.49,110.55,28188.0,107.0301,107.0495,106.8368,106.8948,28188.0
2023-06-02 14:30:00,110.57,110.59,110.46,110.48,17775.0,106.9141,106.9335,106.8078,106.8271,17775.0
2023-06-02 14:35:00,110.48,110.5,110.36,110.36,21690.0,106.8271,106.8464,106.7111,106.7111,21690.0
2023-06-02 14:40:00,110.35,110.39,110.26,110.27,19983.0,106.7014,106.7401,106.6144,106.624,19983.0
2023-06-02 14:45:00,110.27,110.38,110.24,110.28,21093.0,106.624,106.7304,106.595,106.6337,21093.0
2023-06-02 14:50:00,110.27,110.29,110.12,110.21,20739.0,106.624,106.6434,106.479,106.566,20739.0
2023-06-02 14:55:00,110.19,110.39,110.13,110.37,16675.0,106.5467,106.7401,106.4887,106.7207,16675.0
2023-06-02 15:00:00,110.37,110.42,110.31,110.33,18648.0,106.7207,106.7691,106.6627,106.682,18648.0
2023-06-02 15:05:00,110.32,110.49,110.27,110.48,33058.0,106.6724,106.8368,106.624,106.8271,33058.0
2023-06-02 15:10:00,110.46,110.49,110.21,110.27,21996.0,106.8078,106.8368,106.566,106.624,21996.0
2023-06-02 15:15:00,110.28,110.41,110.21,110.3,16321.0,106.6337,106.7594,106.566,106.653,16321.0
2023-06-02 15:20:00,110.3,110.3,110.07,110.07,17919.0,106.653,106.653,106.4306,106.4306,17919.0
2023-06-02 15:25:00,110.04,110.25,110.01,110.18,23304.0,106.4016,106.6047,106.3726,106.537,23304.0
2023-06-02 15:30:00,110.18,110.25,110.09,110.2,25265.0,106.537,106.6047,106.45,106.5563,25265.0
2023-06-02 15:35:00,110.23,110.32,110.19,110.24,20036.0,106.5854,106.6724,106.5467,106.595,20036.0
2023-06-02 15:40:00,110.23,110.37,110.23,110.31,40934.0,106.5854,106.7207,106.5854,106.6627,40934.0
2023-06-02 15:45:00,110.31,110.71,110.29,110.63,73085.0,106.6627,107.0495,106.6434,106.9721,73085.0
2023-06-02 15:50:00,110.61,110.72,110.43,110.71,128559.0,106.9528,107.0592,106.7787,107.0495,128559.0
2023-06-02 15:55:00,110.71,110.76,110.48,110.48,306903.0,107.0495,107.0978,106.8271,106.8271,306903.0
2023-06-05 09:30:00,110.96,111.29,110.14,110.38,88206.0,107.2912,107.6103,106.4983,106.7304,88206.0
2023-06-05 09:35:00,110.21,110.3,109.71,109.84,21677.0,106.566,106.653,106.0825,106.2083,21677.0
2023-06-05 09:40:00,109.84,109.91,109.59,109.61,14393.0,106.2083,106.2759,105.9665,105.9859,14393.0
2023-06-05 09:45:00,109.65,109.73,109.32,109.52,31020.0,106.0245,106.1019,105.7054,105.8988,31020.0
2023-06-05 09:50:00,109.44,109.53,109.23,109.36,8297.0,105.8215,105.9085,105.6184,105.7441,8297.0
2023-06-05 09:55:00,109.71,109.71,109.35,109.59,52538.0,106.0825,106.0825,105.7345,105.9665,52538.0
2023-06-05 10:00:00,109.61,110.1,109.41,109.68,21909.0,105.9859,106.4597,105.7925,106.0535,21909.0
2023-06-05 10:05:00,109.61,109.64,109.1,109.34,25769.0,105.9859,106.0149,105.4927,105.7248,25769.0
2023-06-05 10:10:00,109.32,109.35,109.06,109.22,33263.0,105.7054,105.7345,105.454,105.6088,33263.0
2023-06-05 10:15:00,109.19,109.61,109.11,109.57,15595.0,105.5797,105.9859,105.5024,105.9472,15595.0
2023-06-05 10:20:00,109.55,109.61,109.37,109.5,17882.0,105.9278,105.9859,105.7538,105.8795,17882.0
2023-06-05 10:25:00,109.47,109.47,109.3,109.35,11933.0,105.8505,105.8505,105.6861,105.7345,11933.0
2023-06-05 10:30:00,109.34,109.67,109.33,109.49,12503.0,105.7248,106.0439,105.7151,105.8698,12503.0
2023-06-05 10:35:00,109.48,109.65,109.31,109.51,12716.0,105.8602,106.0245,105.6958,105.8892,12716.0
2023-06-05 10:40:00,109.51,109.64,109.35,109.56,17491.0,105.8892,106.0149,105.7345,105.9375,17491.0
2023-06-05 10:45:00,109.56,109.7,109.47,109.59,6551.0,105.9375,106.0729,105.8505,105.9665,6551.0
2023-06-05 10:50:00,109.66,109.69,109.48,109.5,15653.0,106.0342,106.0632,105.8602,105.8795,15653.0
2023-06-05 10:55:00,109.42,109.5,109.2,109.44,29498.0,105.8021,105.8795,105.5894,105.8215,29498.0
2023-06-05 11:00:00,109.42,109.72,109.38,109.47,11566.0,105.8021,106.0922,105.7635,105.8505,11566.0
2023-06-05 11:05:00,109.45,109.67,109.4,109.67,4627.0,105.8311,106.0439,105.7828,106.0439,4627.0
2023-06-05 11:10:00,109.61,109.69,109.5,109.5,6269.0,105.9859,106.0632,105.8795,105.8795,6269.0
2023-06-05 11:15:00,109.51,109.62,109.47,109.59,9648.0,105.8892,105.9955,105.8505,105.9665,9648.0
2023-06-05 11:20:00,109.58,109.65,109.47,109.65,17530.0,105.9568,106.0245,105.8505,106.0245,17530.0
2023-06-05 11:25:00,109.63,109.67,109.5,109.57,7149.0,106.0052,106.0439,105.8795,105.9472,7149.0
2023-06-05 11:30:00,109.56,109.71,109.5,109.56,13976.0,105.9375,106.0825,105.8795,105.9375,13976.0
2023-06-05 11:35:00,109.56,109.64,109.31,109.35,21725.0,105.9375,106.0149,105.6958,105.7345,21725.0
2023-06-05 11:40:00,109.36,109.52,109.31,109.52,25816.0,105.7441,105.8988,105.6958,105.8988,25816.0
2023-06-05 11:45:00,109.52,109.76,109.52,109.63,15990.0,105.8988,106.1309,105.8988,106.0052,15990.0
2023-06-05 11:50:00,109.65,109.72,109.47,109.48,5033.0,106.0245,106.0922,105.8505,105.8602,5033.0
2023-06-05 11:55:00,109.44,109.55,109.44,109.5,6473.0,105.8215,105.9278,105.8215,105.8795,6473.0
2023-06-05 12:00:00,109.52,109.6,109.46,109.46,7655.0,105.8988,105.9762,105.8408,105.8408,7655.0
2023-06-05 12:05:00,109.45,109.62,109.45,109.62,3731.0,105.8311,105.9955,105.8311,105.9955,3731.0
2023-06-05 12:10:00,109.65,109.81,109.6,109.81,3677.0,106.0245,106.1792,105.9762,106.1792,3677.0
2023-06-05 12:15:00,109.79,109.79,109.48,109.52,10702.0,106.1599,106.1599,105.8602,105.8988,10702.0
2023-06-05 12:20:00,109.54,109.65,109.48,109.64,13080.0,105.9182,106.0245,105.8602,106.0149,13080.0
2023-06-05 12:25:00,109.63,109.95,109.61,109.84,17854.0,106.0052,106.3146,105.9859,106.2083,17854.0
2023-06-05 12:30:00,109.85,109.86,109.64,109.69,10279.0,106.2179,106.2276,106.0149,106.0632,10279.0
2023-06-05 12:35:00,109.68,109.76,109.61,109.74,15163.0,106.0535,106.1309,105.9859,106.1116,15163.0
2023-06-05 12:40:00,109.72,109.82,109.72,109.78,13105.0,106.0922,106.1889,106.0922,106.1502,13105.0
2023-06-05 12:45:00,109.81,109.88,109.74,109.78,6395.0,106.1792,106.2469,106.1116,106.1502,6395.0
2023-06-05 12:50:00,109.79,109.84,109.73,109.73,8535.0,106.1599,106.2083,106.1019,106.1019,8535.0
2023-06-05 12:55:00,109.77,109.79,109.66,109.73,20213.0,106.1406,106.1599,106.0342,106.1019,20213.0
2023-06-05 13:00:00,109.74,109.82,109.72,109.79,11183.0,106.1116,106.1889,106.0922,106.1599,11183.0
2023-06-05 13:05:00,109.79,109.89,109.78,109.89,4551.0,106.1599,106.2566,106.1502,106.2566,4551.0
2023-06-05 13:10:00,109.88,109.91,109.71,109.75,11194.0,106.2469,106.2759,106.0825,106.1212,11194.0
2023-06-05 13:15:00,109.78,109.84,109.66,109.84,15617.0,106.1502,106.2083,106.0342,106.2083,15617.0
2023-06-05 13:20:00,109.83,109.88,109.74,109.75,11104.0,106.1986,106.2469,106.1116,106.1212,11104.0
2023-06-05 13:25:00,109.75,109.8,109.61,109.72,20716.0,106.1212,106.1696,105.9859,106.0922,20716.0
2023-06-05 13:30:00,109.67,109.77,109.63,109.75,22028.0,106.0439,106.1406,106.0052,106.1212,22028.0
2023-06-05 13:35:00,109.75,109.77,109.64,109.72,17008.0,106.1212,106.1406,106.0149,106.0922,17008.0
2023-06-05 13:40:00,109.73,109.84,109.62,109.8,12743.0,106.1019,106.2083,105.9955,106.1696,12743.0
2023-06-05 13:45:00,109.82,110.06,109.82,109.98,5624.0,106.1889,106.421,106.1889,106.3436,5624.0
2023-06-05 13:50:00,109.98,110.01,109.87,109.99,8755.0,106.3436,106.3726,106.2373,106.3533,8755.0
2023-06-05 13:55:00,109.98,110.07,109.91,110.01,7708.0,106.3436,106.4306,106.2759,106.3726,7708.0
2023-06-05 14:00:00,110.01,110.01,109.82,109.94,6047.0,106.3726,106.3726,106.1889,106.3049,6047.0
2023-06-05 14:05:00,109.92,109.93,109.72,109.77,6561.0,106.2856,106.2953,106.0922,106.1406,6561.0
2023-06-05 14:10:00,109.76,109.8,109.61,109.78,6996.0,106.1309,106.1696,105.9859,106.1502,6996.0
2023-06-05 14:15:00,109.76,109.89,109.74,109.82,5507.0,106.1309,106.2566,106.1116,106.1889,5507.0
2023-06-05 14:20:00,109.85,109.85,109.67,109.72,14116.0,106.2179,106.2179,106.0439,106.0922,14116.0
2023-06-05 14:25:00,109.69,109.7,109.48,109.69,21028.0,106.0632,106.0729,105.8602,106.0632,21028.0
2023-06-05 14:30:00,109.65,109.65,109.19,109.28,32880.0,106.0245,106.0245,105.5797,105.6668,32880.0
2023-06-05 14:35:00,109.31,109.51,109.23,109.36,23476.0,105.6958,105.8892,105.6184,105.7441,23476.0
2023-06-05 14:40:00,109.32,109.46,109.26,109.37,8944.0,105.7054,105.8408,105.6474,105.7538,8944.0
2023-06-05 14:45:00,109.37,109.37,109.21,109.22,10993.0,105.7538,105.7538,105.5991,105.6088,10993.0
2023-06-05 14:50:00,109.23,109.65,109.2,109.65,23699.0,105.6184,106.0245,105.5894,106.0245,23699.0
2023-06-05 14:55:00,109.67,109.76,109.64,109.66,4964.0,106.0439,106.1309,106.0149,106.0342,4964.0
2023-06-05 15:00:00,109.73,109.81,109.49,109.53,8175.0,106.1019,106.1792,105.8698,105.9085,8175.0
2023-06-05 15:05:00,109.49,109.68,109.48,109.48,7969.0,105.8698,106.0535,105.8602,105.8602,7969.0
2023-06-05 15:10:00,109.51,109.71,109.46,109.66,6849.0,105.8892,106.0825,105.8408,106.0342,6849.0
2023-06-05 15:15:00,109.67,109.67,109.51,109.53,6352.0,106.0439,106.0439,105.8892,105.9085,6352.0
2023-06-05 15:20:00,109.5,109.65,109.46,109.6,7021.0,105.8795,106.0245,105.8408,105.9762,7021.0
2023-06-05 15:25:00,109.59,109.59,109.48,109.58,10029.0,105.9665,105.9665,105.8602,105.9568,10029.0
2023-06-05 15:30:00,109.56,109.61,109.46,109.53,13755.0,105.9375,105.9859,105.8408,105.9085,13755.0
2023-06-05 15:35:00,109.53,109.62,109.5,109.62,11259.0,105.9085,105.9955,105.8795,105.9955,11259.0
2023-06-05 15:40:00,109.6,109.69,109.56,109.57,9988.0,105.9762,106.0632,105.9375,105.9472,9988.0
2023-06-05 15:45:00,109.59,109.6,109.49,109.54,23881.0,105.9665,105.9762,105.8698,105.9182,23881.0
2023-06-05 15:50:00,109.56,109.6,109.35,109.35,27898.0,105.9375,105.9762,105.7345,105.7345,27898.0
2023-06-05 15:55:00,109.33,109.35,108.99,109.01,147460.0,105.7151,105.7345,105.3864,105.4057,147460.0
2023-06-06 09:30:00,109.11,109.65,109.0,109.65,27317.0,105.5024,106.0245,105.396,106.0245,27317.0
2023-06-06 09:35:00,109.64,110.72,109.63,110.31,24314.0,106.0149,107.0592,106.0052,106.6627,24314.0
2023-06-06 09:40:00,110.27,110.48,110.1,110.48,14779.0,106.624,106.8271,106.4597,106.8271,14779.0
2023-06-06 09:45:00,110.54,110.78,110.44,110.65,26951.0,106.8851,107.1172,106.7884,106.9915,26951.0
2023-06-06 09:50:00,110.54,110.61,110.3,110.45,20484.0,106.8851,106.9528,106.653,106.7981,20484.0
2023-06-06 09:55:00,110.51,110.74,110.42,110.66,17547.0,106.8561,107.0785,106.7691,107.0011,17547.0
2023-06-06 10:00:00,110.69,110.95,110.68,110.7,23010.0,107.0301,107.2816,107.0205,107.0398,23010.0
2023-06-06 10:05:00,110.71,111.11,110.66,111.05,14472.0,107.0495,107.4363,107.0011,107.3782,14472.0
2023-06-06 10:10:00,111.09,111.53,111.02,111.39,38459.0,107.4169,107.8424,107.3492,107.707,38459.0
2023-06-06 10:15:00,111.31,111.61,111.14,111.45,23138.0,107.6296,107.9197,107.4653,107.765,23138.0
2023-06-06 10:20:00,111.5,111.63,111.33,111.51,12721.0,107.8134,107.9391,107.649,107.823,12721.0
2023-06-06 10:25:00,111.54,111.72,111.34,111.61,13136.0,107.852,108.0261,107.6587,107.9197,13136.0
2023-06-06 10:30:00,111.62,111.71,111.31,111.39,19282.0,107.9294,108.0164,107.6296,107.707,19282.0
2023-06-06 10:35:00,111.35,111.45,111.17,111.34,17887.0,107.6683,107.765,107.4943,107.6587,17887.0
2023-06-06 10:40:00,111.34,111.52,111.34,111.41,11449.0,107.6587,107.8327,107.6587,107.7263,11449.0
2023-06-06 10:45:00,111.41,111.74,111.41,111.73,17388.0,107.7263,108.0454,107.7263,108.0358,17388.0
2023-06-06 10:50:00,111.73,111.87,111.65,111.77,13316.0,108.0358,108.1711,107.9584,108.0744,13316.0
2023-06-06 10:55:00,111.77,111.84,111.52,111.77,12804.0,108.0744,108.1421,107.8327,108.0744,12804.0
2023-06-06 11:00:00,111.79,111.91,111.54,111.82,26208.0,108.0938,108.2098,107.852,108.1228,26208.0
2023-06-06 11:05:00,111.79,111.84,111.63,111.79,11897.0,108.0938,108.1421,107.9391,108.0938,11897.0
2023-06-06 11:10:00,111.77,111.85,111.56,111.57,8078.0,108.0744,108.1518,107.8714,107.8811,8078.0
2023-06-06 11:15:00,111.58,111.83,111.58,111.76,14032.0,107.8907,108.1325,107.8907,108.0648,14032.0
2023-06-06 11:20:00,111.78,111.79,111.55,111.56,12397.0,108.0841,108.0938,107.8617,107.8714,12397.0
2023-06-06 11:25:00,111.58,111.88,111.55,111.84,25361.0,107.8907,108.1808,107.8617,108.1421,25361.0
2023-06-06 11:30:00,111.84,112.05,111.67,111.75,17799.0,108.1421,108.3452,107.9777,108.0551,17799.0
2023-06-06 11:35:00,111.78,112.03,111.73,112.0,23292.0,108.0841,108.3258,108.0358,108.2968,23292.0
2023-06-06 11:40:00,112.02,112.16,111.87,112.13,15134.0,108.3162,108.4515,108.1711,108.4225,15134.0
2023-06-06 11:45:00,112.17,112.25,112.11,112.21,6546.0,108.4612,108.5386,108.4032,108.4999,6546.0
2023-06-06 11:50:00,112.2,112.21,112.05,112.16,7738.0,108.4902,108.4999,108.3452,108.4515,7738.0
2023-06-06 11:55:00,112.13,112.22,111.94,112.14,39084.0,108.4225,108.5096,108.2388,108.4322,39084.0
2023-06-06 12:00:00,112.13,112.22,111.95,112.02,25602.0,108.4225,108.5096,108.2485,108.3162,25602.0
2023-06-06 12:05:00,112.0,112.0,111.62,111.78,28399.0,108.2968,108.2968,107.9294,108.0841,28399.0
2023-06-06 12:10:00,111.8,111.94,111.72,111.84,12125.0,108.1034,108.2388,108.0261,108.1421,12125.0
2023-06-06 12:15:00,111.83,111.95,111.8,111.88,5998.0,108.1325,108.2485,108.1034,108.1808,5998.0
2023-06-06 12:20:00,111.89,111.94,111.71,111.77,26919.0,108.1905,108.2388,108.0164,108.0744,26919.0
2023-06-06 12:25:00,111.8,111.94,111.75,111.93,52933.0,108.1034,108.2388,108.0551,108.2291,52933.0
2023-06-06 12:30:00,111.92,111.98,111.78,111.9,13724.0,108.2195,108.2775,108.0841,108.2001,13724.0
2023-06-06 12:35:00,111.91,111.92,111.75,111.78,8890.0,108.2098,108.2195,108.0551,108.0841,8890.0
2023-06-06 12:40:00,111.77,111.96,111.76,111.95,10463.0,108.0744,108.2582,108.0648,108.2485,10463.0
2023-06-06 12:45:00,111.92,111.95,111.74,111.76,13924.0,108.2195,108.2485,108.0454,108.0648,13924.0
2023-06-06 12:50:00,111.78,111.94,111.74,111.9,27828.0,108.0841,108.2388,108.0454,108.2001,27828.0
2023-06-06 12:55:00,111.88,112.05,111.85,111.97,13850.0,108.1808,108.3452,108.1518,108.2678,13850.0
2023-06-06 13:00:00,111.98,112.08,111.97,112.0,11728.0,108.2775,108.3742,108.2678,108.2968,11728.0
2023-06-06 13:05:00,111.99,112.1,111.83,112.06,65109.0,108.2872,108.3935,108.1325,108.3548,65109.0
2023-06-06 13:10:00,112.03,112.11,112.03,112.07,9669.0,108.3258,108.4032,108.3258,108.3645,9669.0
2023-06-06 13:15:00,112.09,112.19,111.99,112.05,12663.0,108.3839,108.4806,108.2872,108.3452,12663.0
2023-06-06 13:20:00,112.0,112.06,111.92,112.06,27656.0,108.2968,108.3548,108.2195,108.3548,27656.0
2023-06-06 13:25:00,112.07,112.09,111.87,112.07,21994.0,108.3645,108.3839,108.1711,108.3645,21994.0
2023-06-06 13:30:00,112.08,112.13,111.95,112.13,7205.0,108.3742,108.4225,108.2485,108.4225,7205.0
2023-06-06 13:35:00,112.13,112.23,112.07,112.09,8830.0,108.4225,108.5192,108.3645,108.3839,8830.0
2023-06-06 13:40:00,112.1,112.13,112.04,112.09,5375.0,108.3935,108.4225,108.3355,108.3839,5375.0
2023-06-06 13:45:00,112.08,112.12,112.03,112.06,9428.0,108.3742,108.4129,108.3258,108.3548,9428.0
2023-06-06 13:50:00,112.07,112.11,112.0,112.06,6602.0,108.3645,108.4032,108.2968,108.3548,6602.0
2023-06-06 13:55:00,112.02,112.08,111.91,112.05,16973.0,108.3162,108.3742,108.2098,108.3452,16973.0
2023-06-06 14:00:00,112.09,112.09,111.88,111.93,36208.0,108.3839,108.3839,108.1808,108.2291,36208.0
2023-06-06 14:05:00,111.95,112.2,111.95,112.15,45686.0,108.2485,108.4902,108.2485,108.4419,45686.0
2023-06-06 14:10:00,112.15,112.27,112.11,112.2,4807.0,108.4419,108.5579,108.4032,108.4902,4807.0
2023-06-06 14:15:00,112.22,112.36,112.16,112.29,11747.0,108.5096,108.6449,108.4515,108.5772,11747.0
2023-06-06 14:20:00,112.28,112.29,112.17,112.19,6495.0,108.5676,108.5772,108.4612,108.4806,6495.0
2023-06-06 14:25:00,112.17,112.32,112.17,112.32,6438.0,108.4612,108.6063,108.4612,108.6063,6438.0
2023-06-06 14:30:00,112.29,112.31,112.23,112.24,6961.0,108.5772,108.5966,108.5192,108.5289,6961.0
2023-06-06 14:35:00,112.22,112.27,112.16,112.27,5481.0,108.5096,108.5579,108.4515,108.5579,5481.0
2023-06-06 14:40:00,112.26,112.35,112.25,112.29,3264.0,108.5482,108.6353,108.5386,108.5772,3264.0
2023-06-06 14:45:00,112.27,112.32,112.23,112.28,10980.0,108.5579,108.6063,108.5192,108.5676,10980.0
2023-06-06 14:50:00,112.28,112.39,112.24,112.24,10343.0,108.5676,108.6739,108.5289,108.5289,10343.0
2023-06-06 14:55:00,112.23,112.32,112.12,112.17,14621.0,108.5192,108.6063,108.4129,108.4612,14621.0
2023-06-06 15:00:00,112.18,112.26,112.1,112.1,7577.0,108.4709,108.5482,108.3935,108.3935,7577.0
2023-06-06 15:05:00,112.1,112.15,112.05,112.08,10170.0,108.3935,108.4419,108.3452,108.3742,10170.0
2023-06-06 15:10:00,112.09,112.16,111.99,112.12,28101.0,108.3839,108.4515,108.2872,108.4129,28101.0
2023-06-06 15:15:00,112.14,112.15,112.04,112.15,10275.0,108.4322,108.4419,108.3355,108.4419,10275.0
2023-06-06 15:20:00,112.16,112.33,112.14,112.28,11871.0,108.4515,108.6159,108.4322,108.5676,11871.0
2023-06-06 15:25:00,112.31,112.33,112.25,112.28,14810.0,108.5966,108.6159,108.5386,108.5676,14810.0
2023-06-06 15:30:00,112.3,112.32,112.24,112.29,20006.0,108.5869,108.6063,108.5289,108.5772,20006.0
2023-06-06 15:35:00,112.29,112.31,112.01,112.03,20288.0,108.5772,108.5966,108.3065,108.3258,20288.0
2023-06-06 15:40:00,112.04,112.28,111.95,112.23,36884.0,108.3355,108.5676,108.2485,108.5192,36884.0
2023-06-06 15:45:00,112.25,112.32,112.18,112.29,53538.0,108.5386,108.6063,108.4709,108.5772,53538.0
2023-06-06 15:50:00,112.29,112.45,112.17,112.18,48804.0,108.5772,108.732,108.4612,108.4709,48804.0
2023-06-06 15:55:00,112.16,112.29,112.0,112.04,154842.0,108.4515,108.5772,108.2968,108.3355,154842.0
2023-06-07 09:30:00,112.63,113.07,112.26,112.97,49699.0,108.906,109.3315,108.5482,109.2348,49699.0
2023-06-07 09:35:00,112.96,113.43,112.52,113.35,17142.0,109.2251,109.6796,108.7996,109.6022,17142.0
2023-06-07 09:40:00,113.34,113.49,112.56,112.93,23197.0,109.5925,109.7376,108.8383,109.1961,23197.0
2023-06-07 09:45:00,112.87,113.36,112.76,112.99,14510.0,109.1381,109.6119,109.0317,109.2541,14510.0
2023-06-07 09:50:00,112.99,113.11,112.77,112.91,16870.0,109.2541,109.3701,109.0414,109.1767,16870.0
2023-06-07 09:55:00,112.92,113.26,112.88,113.21,13539.0,109.1864,109.5152,109.1477,109.4668,13539.0
2023-06-07 10:00:00,113.21,113.4,112.95,113.01,24575.0,109.4668,109.6505,109.2154,109.2734,24575.0
2023-06-07 10:05:00,112.92,113.11,112.71,112.9,14755.0,109.1864,109.3701,108.9834,109.1671,14755.0
2023-06-07 10:10:00,112.92,113.12,112.77,112.77,14458.0,109.1864,109.3798,109.0414,109.0414,14458.0
2023-06-07 10:15:00,112.82,112.91,112.53,112.8,17441.0,109.0897,109.1767,108.8093,109.0704,17441.0
2023-06-07 10:20:00,112.77,113.04,112.74,112.9,8954.0,109.0414,109.3024,109.0124,109.1671,8954.0
2023-06-07 10:25:00,112.83,113.18,112.82,113.12,13713.0,109.0994,109.4378,109.0897,109.3798,13713.0
2023-06-07 10:30:00,113.17,113.29,112.98,112.98,30424.0,109.4281,109.5442,109.2444,109.2444,30424.0
2023-06-07 10:35:00,112.97,112.99,112.72,112.98,19144.0,109.2348,109.2541,108.993,109.2444,19144.0
2023-06-07 10:40:00,112.98,113.05,112.78,112.88,23455.0,109.2444,109.3121,109.051,109.1477,23455.0
2023-06-07 10:45:00,112.88,113.12,112.74,113.01,39978.0,109.1477,109.3798,109.0124,109.2734,39978.0
2023-06-07 10:50:00,113.01,113.06,112.82,113.0,46957.0,109.2734,109.3218,109.0897,109.2638,46957.0
2023-06-07 10:55:00,113.08,113.17,112.99,113.16,19553.0,109.3411,109.4281,109.2541,109.4185,19553.0
2023-06-07 11:00:00,113.16,113.47,113.13,113.3,23589.0,109.4185,109.7182,109.3895,109.5538,23589.0
2023-06-07 11:05:00,113.37,113.57,113.35,113.45,14620.0,109.6215,109.8149,109.6022,109.6989,14620.0
2023-06-07 11:10:00,113.49,113.62,113.29,113.41,31322.0,109.7376,109.8633,109.5442,109.6602,31322.0
2023-06-07 11:15:00,113.42,113.51,113.26,113.39,14581.0,109.6699,109.7569,109.5152,109.6409,14581.0
2023-06-07 11:20:00,113.38,113.44,113.18,113.44,24230.0,109.6312,109.6892,109.4378,109.6892,24230.0
2023-06-07 11:25:00,113.42,113.63,113.42,113.58,8906.0,109.6699,109.8729,109.6699,109.8246,8906.0
2023-06-07 11:30:00,113.59,113.83,113.55,113.63,11443.0,109.8343,110.0663,109.7956,109.8729,11443.0
2023-06-07 11:35:00,113.57,113.76,113.55,113.73,21260.0,109.8149,109.9986,109.7956,109.9696,21260.0
2023-06-07 11:40:00,113.74,113.76,113.47,113.56,22262.0,109.9793,109.9986,109.7182,109.8053,22262.0
2023-06-07 11:45:00,113.56,113.86,113.56,113.86,6213.0,109.8053,110.0953,109.8053,110.0953,6213.0
2023-06-07 11:50:00,113.86,113.9,113.66,113.76,10130.0,110.0953,110.134,109.9019,109.9986,10130.0
2023-06-07 11:55:00,113.73,113.73,113.3,113.42,8057.0,109.9696,109.9696,109.5538,109.6699,8057.0
2023-06-07 12:00:00,113.42,113.51,113.36,113.49,8085.0,109.6699,109.7569,109.6119,109.7376,8085.0
2023-06-07 12:05:00,113.5,113.52,113.33,113.37,7290.0,109.7472,109.7666,109.5829,109.6215,7290.0
2023-06-07 12:10:00,113.29,113.48,113.26,113.41,7941.0,109.5442,109.7279,109.5152,109.6602,7941.0
2023-06-07 12:15:00,113.48,113.53,113.37,113.42,5343.0,109.7279,109.7762,109.6215,109.6699,5343.0
2023-06-07 12:20:00,113.4,113.43,113.33,113.36,4547.0,109.6505,109.6796,109.5829,109.6119,4547.0
2023-06-07 12:25:00,113.32,113.39,113.27,113.38,6787.0,109.5732,109.6409,109.5248,109.6312,6787.0
2023-06-07 12:30:00,113.37,113.5,113.33,113.44,7957.0,109.6215,109.7472,109.5829,109.6892,7957.0
2023-06-07 12:35:00,113.4,113.53,113.39,113.51,5030.0,109.6505,109.7762,109.6409,109.7569,5030.0
2023-06-07 12:40:00,113.52,113.66,113.51,113.62,8420.0,109.7666,109.9019,109.7569,109.8633,8420.0
2023-06-07 12:45:00,113.69,113.73,113.5,113.51,7443.0,109.931,109.9696,109.7472,109.7569,7443.0
2023-06-07 12:50:00,113.51,113.64,113.46,113.5,8589.0,109.7569,109.8826,109.7086,109.7472,8589.0
2023-06-07 12:55:00,113.46,113.78,113.46,113.78,18202.0,109.7086,110.018,109.7086,110.018,18202.0
2023-06-07 13:00:00,113.76,113.76,113.55,113.57,5233.0,109.9986,109.9986,109.7956,109.8149,5233.0
2023-06-07 13:05:00,113.56,113.63,113.47,113.61,9096.0,109.8053,109.8729,109.7182,109.8536,9096.0
2023-06-07 13:10:00,113.64,113.68,113.46,113.64,21651.0,109.8826,109.9213,109.7086,109.8826,21651.0
2023-06-07 13:15:00,113.57,113.86,113.52,113.52,7692.0,109.8149,110.0953,109.7666,109.7666,7692.0
2023-06-07 13:20:00,113.55,113.57,113.36,113.38,8215.0,109.7956,109.8149,109.6119,109.6312,8215.0
2023-06-07 13:25:00,113.38,113.59,113.38,113.43,7647.0,109.6312,109.8343,109.6312,109.6796,7647.0
2023-06-07 13:30:00,113.36,113.43,113.13,113.13,8234.0,109.6119,109.6796,109.3895,109.3895,8234.0
2023-06-07 13:35:00,113.17,113.34,113.15,113.18,37944.0,109.4281,109.5925,109.4088,109.4378,37944.0
2023-06-07 13:40:00,113.19,113.32,113.17,113.29,13012.0,109.4475,109.5732,109.4281,109.5442,13012.0
2023-06-07 13:45:00,113.29,113.37,113.18,113.27,5790.0,109.5442,109.6215,109.4378,109.5248,5790.0
2023-06-07 13:50:00,113.22,113.29,113.11,113.29,7242.0,109.4765,109.5442,109.3701,109.5442,7242.0
2023-06-07 13:55:00,113.26,113.34,113.18,113.3,9102.0,109.5152,109.5925,109.4378,109.5538,9102.0
2023-06-07 14:00:00,113.3,113.44,113.29,113.39,4969.0,109.5538,109.6892,109.5442,109.6409,4969.0
2023-06-07 14:05:00,113.36,113.55,113.36,113.52,6392.0,109.6119,109.7956,109.6119,109.7666,6392.0
2023-06-07 14:10:00,113.57,113.58,113.42,113.53,6813.0,109.8149,109.8246,109.6699,109.7762,6813.0
2023-06-07 14:15:00,113.51,113.78,113.51,113.78,4815.0,109.7569,110.018,109.7569,110.018,4815.0
2023-06-07 14:20:00,113.78,113.81,113.69,113.75,4635.0,110.018,110.047,109.931,109.989,4635.0
2023-06-07 14:25:00,113.75,113.89,113.7,113.87,9575.0,109.989,110.1243,109.9406,110.105,9575.0
2023-06-07 14:30:00,113.89,113.89,113.72,113.73,10384.0,110.1243,110.1243,109.96,109.9696,10384.0
2023-06-07 14:35:00,113.74,113.74,113.55,113.64,7737.0,109.9793,109.9793,109.7956,109.8826,7737.0
2023-06-07 14:40:00,113.58,113.73,113.49,113.71,13372.0,109.8246,109.9696,109.7376,109.9503,13372.0
2023-06-07 14:45:00,113.7,113.7,113.59,113.63,13352.0,109.9406,109.9406,109.8343,109.8729,13352.0
2023-06-07 14:50:00,113.62,113.78,113.6,113.77,9799.0,109.8633,110.018,109.8439,110.0083,9799.0
2023-06-07 14:55:00,113.79,113.94,113.79,113.93,7962.0,110.0276,110.1727,110.0276,110.163,7962.0
2023-06-07 15:00:00,113.94,114.03,113.82,113.86,42826.0,110.1727,110.2597,110.0567,110.0953,42826.0
2023-06-07 15:05:00,113.88,113.97,113.84,113.84,11488.0,110.1147,110.2017,110.076,110.076,11488.0
2023-06-07 15:10:00,113.85,113.93,113.74,113.82,12838.0,110.0857,110.163,109.9793,110.0567,12838.0
2023-06-07 15:15:00,113.83,113.92,113.74,113.78,11367.0,110.0663,110.1534,109.9793,110.018,11367.0
2023-06-07 15:20:00,113.84,113.91,113.81,113.85,9206.0,110.076,110.1437,110.047,110.0857,9206.0
2023-06-07 15:25:00,113.86,113.97,113.82,113.95,27303.0,110.0953,110.2017,110.0567,110.1824,27303.0
2023-06-07 15:30:00,113.94,114.05,113.93,114.02,27485.0,110.1727,110.2791,110.163,110.25,27485.0
2023-06-07 15:35:00,114.03,114.11,113.93,113.96,21623.0,110.2597,110.3371,110.163,110.192,21623.0
2023-06-07 15:40:00,113.98,114.05,113.93,113.98,24186.0,110.2114,110.2791,110.163,110.2114,24186.0
2023-06-07 15:45:00,113.98,114.1,113.94,114.03,40239.0,110.2114,110.3274,110.1727,110.2597,40239.0
2023-06-07 15:50:00,114.07,114.1,113.68,113.69,72188.0,110.2984,110.3274,109.9213,109.931,72188.0
2023-06-07 15:55:00,113.67,113.7,113.53,113.59,129368.0,109.9116,109.9406,109.7762,109.8343,129368.0
2023-06-08 09:30:00,113.0,113.45,112.11,112.17,39771.0,109.2638,109.6989,108.4032,108.4612,39771.0
2023-06-08 09:35:00,112.1,112.35,111.65,111.65,25844.0,108.3935,108.6353,107.9584,107.9584,25844.0
2023-06-08 09:40:00,111.66,111.81,111.09,111.39,31559.0,107.9681,108.1131,107.4169,107.707,31559.0
2023-06-08 09:45:00,111.34,111.69,111.2,111.64,39810.0,107.6587,107.9971,107.5233,107.9487,39810.0
2023-06-08 09:50:00,111.68,111.72,111.36,111.48,19898.0,107.9874,108.0261,107.678,107.794,19898.0
2023-06-08 09:55:00,111.44,111.57,111.35,111.54,15693.0,107.7553,107.8811,107.6683,107.852,15693.0
2023-06-08 10:00:00,111.55,111.81,111.24,111.26,34180.0,107.8617,108.1131,107.562,107.5813,34180.0
2023-06-08 10:05:00,111.26,111.45,111.16,111.38,14901.0,107.5813,107.765,107.4846,107.6973,14901.0
2023-06-08 10:10:00,111.42,111.5,111.27,111.39,21675.0,107.736,107.8134,107.591,107.707,21675.0
2023-06-08 10:15:00,111.41,111.7,111.33,111.64,36541.0,107.7263,108.0068,107.649,107.9487,36541.0
2023-06-08 10:20:00,111.59,111.69,111.47,111.56,10641.0,107.9004,107.9971,107.7844,107.8714,10641.0
2023-06-08 10:25:00,111.5,111.5,110.96,111.3,112007.0,107.8134,107.8134,107.2912,107.62,112007.0
2023-06-08 10:30:00,111.3,111.48,111.03,111.04,18780.0,107.62,107.794,107.3589,107.3686,18780.0
2023-06-08 10:35:00,111.05,111.25,110.94,111.16,44403.0,107.3782,107.5716,107.2719,107.4846,44403.0
2023-06-08 10:40:00,111.19,111.31,111.03,111.14,15834.0,107.5136,107.6296,107.3589,107.4653,15834.0
2023-06-08 10:45:00,111.12,111.2,110.98,111.03,18108.0,107.4459,107.5233,107.3106,107.3589,18108.0
2023-06-08 10:50:00,111.07,111.28,111.06,111.13,10834.0,107.3976,107.6006,107.3879,107.4556,10834.0
2023-06-08 10:55:00,111.13,111.29,110.98,111.29,21547.0,107.4556,107.6103,107.3106,107.6103,21547.0
2023-06-08 11:00:00,111.29,111.34,111.13,111.23,8294.0,107.6103,107.6587,107.4556,107.5523,8294.0
2023-06-08 11:05:00,111.08,111.08,110.8,110.8,20523.0,107.4073,107.4073,107.1365,107.1365,20523.0
2023-06-08 11:10:00,110.81,111.12,110.75,111.04,21195.0,107.1462,107.4459,107.0882,107.3686,21195.0
2023-06-08 11:15:00,111.09,111.2,111.01,111.2,11075.0,107.4169,107.5233,107.3396,107.5233,11075.0
2023-06-08 11:20:00,111.16,111.39,111.1,111.39,31853.0,107.4846,107.707,107.4266,107.707,31853.0
2023-06-08 11:25:00,111.36,111.36,111.1,111.3,27284.0,107.678,107.678,107.4266,107.62,27284.0
2023-06-08 11:30:00,111.31,111.33,111.08,111.2,23407.0,107.6296,107.649,107.4073,107.5233,23407.0
2023-06-08 11:35:00,111.2,111.46,111.07,111.43,19059.0,107.5233,107.7747,107.3976,107.7457,19059.0
2023-06-08 11:40:00,111.44,111.57,111.25,111.42,11916.0,107.7553,107.8811,107.5716,107.736,11916.0
2023-06-08 11:45:00,111.39,111.4,111.17,111.23,16334.0,107.707,107.7167,107.4943,107.5523,16334.0
2023-06-08 11:50:00,111.18,111.28,111.15,111.23,24659.0,107.5039,107.6006,107.4749,107.5523,24659.0
2023-06-08 11:55:00,111.23,111.32,111.21,111.28,6577.0,107.5523,107.6393,107.533,107.6006,6577.0
2023-06-08 12:00:00,111.3,111.4,111.24,111.34,7909.0,107.62,107.7167,107.562,107.6587,7909.0
2023-06-08 12:05:00,111.37,111.48,111.35,111.4,5580.0,107.6877,107.794,107.6683,107.7167,5580.0
2023-06-08 12:10:00,111.41,111.47,111.36,111.39,6308.0,107.7263,107.7844,107.678,107.707,6308.0
2023-06-08 12:15:00,111.36,111.49,111.29,111.44,5066.0,107.678,107.8037,107.6103,107.7553,5066.0
2023-06-08 12:20:00,111.46,111.54,111.44,111.53,7515.0,107.7747,107.852,107.7553,107.8424,7515.0
2023-06-08 12:25:00,111.51,111.76,111.49,111.75,6958.0,107.823,108.0648,107.8037,108.0551,6958.0
2023-06-08 12:30:00,111.71,111.73,111.6,111.65,7871.0,108.0164,108.0358,107.9101,107.9584,7871.0
2023-06-08 12:35:00,111.67,111.72,111.47,111.47,20284.0,107.9777,108.0261,107.7844,107.7844,20284.0
2023-06-08 12:40:00,111.5,111.66,111.48,111.54,22315.0,107.8134,107.9681,107.794,107.852,22315.0
2023-06-08 12:45:00,111.55,111.58,111.3,111.31,10641.0,107.8617,107.8907,107.62,107.6296,10641.0
2023-06-08 12:50:00,111.29,111.48,111.29,111.4,6239.0,107.6103,107.794,107.6103,107.7167,6239.0
2023-06-08 12:55:00,111.42,111.43,111.3,111.34,8921.0,107.736,107.7457,107.62,107.6587,8921.0
2023-06-08 13:00:00,111.34,111.41,111.31,111.36,9397.0,107.6587,107.7263,107.6296,107.678,9397.0
2023-06-08 13:05:00,111.35,111.43,111.33,111.4,13523.0,107.6683,107.7457,107.649,107.7167,13523.0
2023-06-08 13:10:00,111.42,111.48,111.39,111.42,11695.0,107.736,107.794,107.707,107.736,11695.0
2023-06-08 13:15:00,111.41,111.54,111.41,111.48,13088.0,107.7263,107.852,107.7263,107.794,13088.0
2023-06-08 13:20:00,111.48,111.55,111.4,111.41,21982.0,107.794,107.8617,107.7167,107.7263,21982.0
2023-06-08 13:25:00,111.42,111.59,111.41,111.58,31825.0,107.736,107.9004,107.7263,107.8907,31825.0
2023-06-08 13:30:00,111.58,111.91,111.58,111.78,16419.0,107.8907,108.2098,107.8907,108.0841,16419.0
2023-06-08 13:35:00,111.78,111.82,111.66,111.67,6838.0,108.0841,108.1228,107.9681,107.9777,6838.0
2023-06-08 13:40:00,111.69,111.9,111.69,111.87,12472.0,107.9971,108.2001,107.9971,108.1711,12472.0
2023-06-08 13:45:00,111.83,111.83,111.5,111.53,11601.0,108.1325,108.1325,107.8134,107.8424,11601.0
2023-06-08 13:50:00,111.54,111.65,111.54,111.62,7477.0,107.852,107.9584,107.852,107.9294,7477.0
2023-06-08 13:55:00,111.64,111.74,111.58,111.73,7615.0,107.9487,108.0454,107.8907,108.0358,7615.0
2023-06-08 14:00:00,111.76,111.8,111.66,111.66,10569.0,108.0648,108.1034,107.9681,107.9681,10569.0
2023-06-08 14:05:00,111.67,111.69,111.59,111.6,17388.0,107.9777,107.9971,107.9004,107.9101,17388.0
2023-06-08 14:10:00,111.62,111.67,111.58,111.64,13888.0,107.9294,107.9777,107.8907,107.9487,13888.0
2023-06-08 14:15:00,111.64,111.85,111.64,111.8,16101.0,107.9487,108.1518,107.9487,108.1034,16101.0
2023-06-08 14:20:00,111.8,111.82,111.66,111.68,17883.0,108.1034,108.1228,107.9681,107.9874,17883.0
2023-06-08 14:25:00,111.69,111.92,111.69,111.89,9820.0,107.9971,108.2195,107.9971,108.1905,9820.0
2023-06-08 14:30:00,111.9,111.96,111.83,111.95,14831.0,108.2001,108.2582,108.1325,108.2485,14831.0
2023-06-08 14:35:00,111.94,111.99,111.91,111.95,11835.0,108.2388,108.2872,108.2098,108.2485,11835.0
2023-06-08 14:40:00,111.97,112.05,111.91,111.95,19443.0,108.2678,108.3452,108.2098,108.2485,19443.0
2023-06-08 14:45:00,111.95,111.96,111.8,111.8,7794.0,108.2485,108.2582,108.1034,108.1034,7794.0
2023-06-08 14:50:00,111.8,111.92,111.78,111.91,14277.0,108.1034,108.2195,108.0841,108.2098,14277.0
2023-06-08 14:55:00,111.89,111.96,111.88,111.95,17759.0,108.1905,108.2582,108.1808,108.2485,17759.0
2023-06-08 15:00:00,111.96,112.03,111.86,112.0,24166.0,108.2582,108.3258,108.1615,108.2968,24166.0
2023-06-08 15:05:00,111.99,112.06,111.93,111.94,37784.0,108.2872,108.3548,108.2291,108.2388,37784.0
2023-06-08 15:10:00,111.95,112.03,111.86,111.89,27755.0,108.2485,108.3258,108.1615,108.1905,27755.0
2023-06-08 15:15:00,111.92,111.92,111.7,111.76,12309.0,108.2195,108.2195,108.0068,108.0648,12309.0
2023-06-08 15:20:00,111.77,111.98,111.77,111.97,16776.0,108.0744,108.2775,108.0744,108.2678,16776.0
2023-06-08 15:25:00,111.97,111.99,111.85,111.88,16594.0,108.2678,108.2872,108.1518,108.1808,16594.0
2023-06-08 15:30:00,111.84,111.86,111.41,111.43,27015.0,108.1421,108.1615,107.7263,107.7457,27015.0
2023-06-08 15:35:00,111.43,111.69,111.4,111.6,18503.0,107.7457,107.9971,107.7167,107.9101,18503.0
2023-06-08 15:40:00,111.62,111.71,111.59,111.68,27338.0,107.9294,108.0164,107.9004,107.9874,27338.0
2023-06-08 15:45:00,111.67,111.68,111.5,111.55,36579.0,107.9777,107.9874,107.8134,107.8617,36579.0
2023-06-08 15:50:00,111.58,111.75,111.58,111.58,68758.0,107.8907,108.0551,107.8907,107.8907,68758.0
2023-06-08 15:55:00,111.59,111.74,111.53,111.6,165484.0,107.9004,108.0454,107.8424,107.9101,165484.0
2023-06-09 09:30:00,112.24,112.38,111.47,111.47,37658.0,108.5289,108.6643,107.7844,107.7844,37658.0
2023-06-09 09:35:00,111.38,111.38,110.64,111.27,22422.0,107.6973,107.6973,106.9818,107.591,22422.0
2023-06-09 09:40:00,111.32,111.44,110.89,111.13,14874.0,107.6393,107.7553,107.2235,107.4556,14874.0
2023-06-09 09:45:00,111.08,111.24,110.7,110.81,13021.0,107.4073,107.562,107.0398,107.1462,13021.0
2023-06-09 09:50:00,110.93,111.45,110.87,111.39,17197.0,107.2622,107.765,107.2042,107.707,17197.0
2023-06-09 09:55:00,111.36,111.39,111.01,111.05,7670.0,107.678,107.707,107.3396,107.3782,7670.0
2023-06-09 10:00:00,111.09,111.66,111.09,111.59,17256.0,107.4169,107.9681,107.4169,107.9004,17256.0
2023-06-09 10:05:00,111.67,111.76,111.53,111.58,17502.0,107.9777,108.0648,107.8424,107.8907,17502.0
2023-06-09 10:10:00,111.68,111.77,111.44,111.55,35953.0,107.9874,108.0744,107.7553,107.8617,35953.0
2023-06-09 10:15:00,111.58,111.73,111.55,111.64,6685.0,107.8907,108.0358,107.8617,107.9487,6685.0
2023-06-09 10:20:00,111.61,111.61,111.31,111.33,23119.0,107.9197,107.9197,107.6296,107.649,23119.0
2023-06-09 10:25:00,111.3,111.63,111.16,111.57,17922.0,107.62,107.9391,107.4846,107.8811,17922.0
2023-06-09 10:30:00,111.63,111.72,111.5,111.58,10744.0,107.9391,108.0261,107.8134,107.8907,10744.0
2023-06-09 10:35:00,111.59,111.77,111.46,111.63,32017.0,107.9004,108.0744,107.7747,107.9391,32017.0
2023-06-09 10:40:00,111.71,111.73,111.44,111.45,13447.0,108.0164,108.0358,107.7553,107.765,13447.0
2023-06-09 10:45:00,111.47,111.86,111.38,111.54,24357.0,107.7844,108.1615,107.6973,107.852,24357.0
2023-06-09 10:50:00,111.5,111.5,111.19,111.38,66710.0,107.8134,107.8134,107.5136,107.6973,66710.0
2023-06-09 10:55:00,111.39,111.49,111.27,111.39,18518.0,107.707,107.8037,107.591,107.707,18518.0
2023-06-09 11:00:00,111.42,111.53,111.21,111.31,22145.0,107.736,107.8424,107.533,107.6296,22145.0
2023-06-09 11:05:00,111.29,111.44,111.23,111.36,11541.0,107.6103,107.7553,107.5523,107.678,11541.0
2023-06-09 11:10:00,111.37,111.44,111.32,111.43,25834.0,107.6877,107.7553,107.6393,107.7457,25834.0
2023-06-09 11:15:00,111.41,111.49,111.27,111.45,20103.0,107.7263,107.8037,107.591,107.765,20103.0
2023-06-09 11:20:00,111.41,111.43,111.32,111.33,8487.0,107.7263,107.7457,107.6393,107.649,8487.0
2023-06-09 11:25:00,111.3,111.44,111.02,111.31,55639.0,107.62,107.7553,107.3492,107.6296,55639.0
2023-06-09 11:30:00,111.31,111.34,111.13,111.31,46768.0,107.6296,107.6587,107.4556,107.6296,46768.0
2023-06-09 11:35:00,111.41,111.49,111.33,111.36,7832.0,107.7263,107.8037,107.649,107.678,7832.0
2023-06-09 11:40:00,111.39,111.49,111.33,111.48,3953.0,107.707,107.8037,107.649,107.794,3953.0
2023-06-09 11:45:00,111.51,111.58,111.4,111.53,11041.0,107.823,107.8907,107.7167,107.8424,11041.0
2023-06-09 11:50:00,111.53,111.53,111.34,111.39,7634.0,107.8424,107.8424,107.6587,107.707,7634.0
2023-06-09 11:55:00,111.41,111.42,111.3,111.39,13789.0,107.7263,107.736,107.62,107.707,13789.0
2023-06-09 12:00:00,111.36,111.43,111.26,111.37,9379.0,107.678,107.7457,107.5813,107.6877,9379.0
2023-06-09 12:05:00,111.41,111.43,111.35,111.36,4698.0,107.7263,107.7457,107.6683,107.678,4698.0
2023-06-09 12:10:00,111.32,111.58,111.3,111.52,10859.0,107.6393,107.8907,107.62,107.8327,10859.0
2023-06-09 12:15:00,111.5,111.57,111.48,111.53,5740.0,107.8134,107.8811,107.794,107.8424,5740.0
2023-06-09 12:20:00,111.52,111.55,111.46,111.5,8846.0,107.8327,107.8617,107.7747,107.8134,8846.0
2023-06-09 12:25:00,111.54,111.54,111.34,111.41,9006.0,107.852,107.852,107.6587,107.7263,9006.0
2023-06-09 12:30:00,111.36,111.58,111.36,111.53,5215.0,107.678,107.8907,107.678,107.8424,5215.0
2023-06-09 12:35:00,111.49,111.5,111.27,111.29,8174.0,107.8037,107.8134,107.591,107.6103,8174.0
2023-06-09 12:40:00,111.28,111.28,111.07,111.08,11254.0,107.6006,107.6006,107.3976,107.4073,11254.0
2023-06-09 12:45:00,111.05,111.21,111.05,111.2,11334.0,107.3782,107.533,107.3782,107.5233,11334.0
2023-06-09 12:50:00,111.23,111.24,111.16,111.2,4763.0,107.5523,107.562,107.4846,107.5233,4763.0
2023-06-09 12:55:00,111.15,111.38,111.1,111.36,13522.0,107.4749,107.6973,107.4266,107.678,13522.0
2023-06-09 13:00:00,111.33,111.35,111.29,111.29,4744.0,107.649,107.6683,107.6103,107.6103,4744.0
2023-06-09 13:05:00,111.31,111.36,111.28,111.33,5583.0,107.6296,107.678,107.6006,107.649,5583.0
2023-06-09 13:10:00,111.36,111.36,111.24,111.26,6641.0,107.678,107.678,107.562,107.5813,6641.0
2023-06-09 13:15:00,111.28,111.29,111.1,111.18,8565.0,107.6006,107.6103,107.4266,107.5039,8565.0
2023-06-09 13:20:00,111.19,111.2,111.11,111.17,3623.0,107.5136,107.5233,107.4363,107.4943,3623.0
2023-06-09 13:25:00,111.15,111.19,111.1,111.16,9383.0,107.4749,107.5136,107.4266,107.4846,9383.0
2023-06-09 13:30:00,111.16,111.23,111.15,111.18,5044.0,107.4846,107.5523,107.4749,107.5039,5044.0
2023-06-09 13:35:00,111.19,111.22,111.15,111.2,6430.0,107.5136,107.5426,107.4749,107.5233,6430.0
2023-06-09 13:40:00,111.22,111.27,111.17,111.23,13033.0,107.5426,107.591,107.4943,107.5523,13033.0
2023-06-09 13:45:00,111.25,111.33,111.17,111.18,14996.0,107.5716,107.649,107.4943,107.5039,14996.0
2023-06-09 13:50:00,111.19,111.21,111.03,111.19,10871.0,107.5136,107.533,107.3589,107.5136,10871.0
2023-06-09 13:55:00,111.17,111.2,111.08,111.18,6019.0,107.4943,107.5233,107.4073,107.5039,6019.0
2023-06-09 14:00:00,111.18,111.18,111.04,111.04,6394.0,107.5039,107.5039,107.3686,107.3686,6394.0
2023-06-09 14:05:00,111.05,111.18,111.04,111.09,9444.0,107.3782,107.5039,107.3686,107.4169,9444.0
2023-06-09 14:10:00,111.09,111.21,111.08,111.11,7226.0,107.4169,107.533,107.4073,107.4363,7226.0
2023-06-09 14:15:00,111.09,111.16,111.04,111.11,12584.0,107.4169,107.4846,107.3686,107.4363,12584.0
2023-06-09 14:20:00,111.12,111.21,111.08,111.2,10971.0,107.4459,107.533,107.4073,107.5233,10971.0
2023-06-09 14:25:00,111.2,111.21,110.95,110.99,14114.0,107.5233,107.533,107.2816,107.3202,14114.0
2023-06-09 14:30:00,111.0,111.02,110.82,110.87,29713.0,107.3299,107.3492,107.1558,107.2042,29713.0
2023-06-09 14:35:00,110.87,110.87,110.77,110.77,11214.0,107.2042,107.2042,107.1075,107.1075,11214.0
2023-06-09 14:40:00,110.74,110.93,110.74,110.9,15609.0,107.0785,107.2622,107.0785,107.2332,15609.0
2023-06-09 14:45:00,110.92,111.07,110.88,111.01,11614.0,107.2525,107.3976,107.2139,107.3396,11614.0
2023-06-09 14:50:00,111.0,111.06,110.97,111.02,6613.0,107.3299,107.3879,107.3009,107.3492,6613.0
2023-06-09 14:55:00,111.04,111.11,111.04,111.09,9341.0,107.3686,107.4363,107.3686,107.4169,9341.0
2023-06-09 15:00:00,111.1,111.27,111.04,111.27,14862.0,107.4266,107.591,107.3686,107.591,14862.0
2023-06-09 15:05:00,111.27,111.38,111.13,111.27,21993.0,107.591,107.6973,107.4556,107.591,21993.0
2023-06-09 15:10:00,111.28,111.39,111.23,111.35,9791.0,107.6006,107.707,107.5523,107.6683,9791.0
2023-06-09 15:15:00,111.34,111.35,111.25,111.29,8746.0,107.6587,107.6683,107.5716,107.6103,8746.0
2023-06-09 15:20:00,111.29,111.33,111.24,111.32,10619.0,107.6103,107.649,107.562,107.6393,10619.0
2023-06-09 15:25:00,111.33,111.33,111.19,111.29,13640.0,107.649,107.649,107.5136,107.6103,13640.0
2023-06-09 15:30:00,111.3,111.46,111.19,111.44,41704.0,107.62,107.7747,107.5136,107.7553,41704.0
2023-06-09 15:35:00,111.42,111.52,111.3,111.38,17120.0,107.736,107.8327,107.62,107.6973,17120.0
2023-06-09 15:40:00,111.36,111.46,111.34,111.42,22532.0,107.678,107.7747,107.6587,107.736,22532.0
2023-06-09 15:45:00,111.43,111.55,111.43,111.5,33670.0,107.7457,107.8617,107.7457,107.8134,33670.0
2023-06-09 15:50:00,111.49,111.57,111.47,111.51,33441.0,107.8037,107.8811,107.7844,107.823,33441.0
2023-06-09 15:55:00,111.5,111.63,111.47,111.48,89695.0,107.8134,107.9391,107.7844,107.794,89695.0
2023-06-12 09:30:00,111.12,111.46,110.77,111.12,33110.0,107.4459,107.7747,107.1075,107.4459,33110.0
2023-06-12 09:35:00,111.29,111.3,110.75,111.27,16741.0,107.6103,107.62,107.0882,107.591,16741.0
2023-06-12 09:40:00,111.56,111.83,111.44,111.62,6344.0,107.8714,108.1325,107.7553,107.9294,6344.0
2023-06-12 09:45:00,111.41,111.66,111.33,111.64,7483.0,107.7263,107.9681,107.649,107.9487,7483.0
2023-06-12 09:50:00,111.67,112.19,111.65,112.16,13471.0,107.9777,108.4806,107.9584,108.4515,13471.0
2023-06-12 09:55:00,112.2,112.36,112.07,112.16,16959.0,108.4902,108.6449,108.3645,108.4515,16959.0
2023-06-12 10:00:00,112.21,112.24,112.06,112.07,17882.0,108.4999,108.5289,108.3548,108.3645,17882.0
2023-06-12 10:05:00,112.09,112.13,111.88,112.12,5986.0,108.3839,108.4225,108.1808,108.4129,5986.0
2023-06-12 10:10:00,112.08,112.53,112.07,112.47,12201.0,108.3742,108.8093,108.3645,108.7513,12201.0
2023-06-12 10:15:00,112.44,112.49,112.19,112.49,12522.0,108.7223,108.7706,108.4806,108.7706,12522.0
2023-06-12 10:20:00,112.49,112.55,111.91,111.95,12900.0,108.7706,108.8286,108.2098,108.2485,12900.0
2023-06-12 10:25:00,111.95,112.25,111.79,112.19,32532.0,108.2485,108.5386,108.0938,108.4806,32532.0
2023-06-12 10:30:00,112.09,112.16,111.96,112.0,35268.0,108.3839,108.4515,108.2582,108.2968,35268.0
2023-06-12 10:35:00,112.0,112.02,111.56,111.65,60392.0,108.2968,108.3162,107.8714,107.9584,60392.0
2023-06-12 10:40:00,111.68,112.12,111.62,112.11,36993.0,107.9874,108.4129,107.9294,108.4032,36993.0
2023-06-12 10:45:00,112.1,112.14,111.86,111.9,27764.0,108.3935,108.4322,108.1615,108.2001,27764.0
2023-06-12 10:50:00,111.94,111.94,111.72,111.73,28267.0,108.2388,108.2388,108.0261,108.0358,28267.0
2023-06-12 10:55:00,111.79,112.22,111.79,112.19,29607.0,108.0938,108.5096,108.0938,108.4806,29607.0
2023-06-12 11:00:00,112.22,112.3,112.02,112.17,6939.0,108.5096,108.5869,108.3162,108.4612,6939.0
2023-06-12 11:05:00,112.17,112.47,112.11,112.13,14774.0,108.4612,108.7513,108.4032,108.4225,14774.0
2023-06-12 11:10:00,112.09,112.44,112.06,112.41,6727.0,108.3839,108.7223,108.3548,108.6933,6727.0
2023-06-12 11:15:00,112.48,112.58,112.37,112.37,19765.0,108.761,108.8577,108.6546,108.6546,19765.0
2023-06-12 11:20:00,112.32,112.32,111.86,111.86,28360.0,108.6063,108.6063,108.1615,108.1615,28360.0
2023-06-12 11:25:00,111.85,111.95,111.75,111.86,21207.0,108.1518,108.2485,108.0551,108.1615,21207.0
2023-06-12 11:30:00,111.86,111.89,111.29,111.41,65386.0,108.1615,108.1905,107.6103,107.7263,65386.0
2023-06-12 11:35:00,111.43,111.48,111.04,111.15,5662.0,107.7457,107.794,107.3686,107.4749,5662.0
2023-06-12 11:40:00,111.17,111.17,110.94,110.94,4552.0,107.4943,107.4943,107.2719,107.2719,4552.0
2023-06-12 11:45:00,110.93,110.93,110.77,110.89,18719.0,107.2622,107.2622,107.1075,107.2235,18719.0
2023-06-12 11:50:00,110.85,111.13,110.85,110.94,20605.0,107.1849,107.4556,107.1849,107.2719,20605.0
2023-06-12 11:55:00,110.94,110.98,110.81,110.98,11428.0,107.2719,107.3106,107.1462,107.3106,11428.0
2023-06-12 12:00:00,110.97,111.3,110.96,111.23,36586.0,107.3009,107.62,107.2912,107.5523,36586.0
2023-06-12 12:05:00,111.23,111.33,111.13,111.33,12445.0,107.5523,107.649,107.4556,107.649,12445.0
2023-06-12 12:10:00,111.34,111.42,111.24,111.38,51304.0,107.6587,107.736,107.562,107.6973,51304.0
2023-06-12 12:15:00,111.38,111.55,111.38,111.51,11738.0,107.6973,107.8617,107.6973,107.823,11738.0
2023-06-12 12:20:00,111.55,111.56,111.47,111.5,31791.0,107.8617,107.8714,107.7844,107.8134,31791.0
2023-06-12 12:25:00,111.5,111.56,111.48,111.49,8065.0,107.8134,107.8714,107.794,107.8037,8065.0
2023-06-12 12:30:00,111.52,111.7,111.48,111.63,9128.0,107.8327,108.0068,107.794,107.9391,9128.0
2023-06-12 12:35:00,111.61,111.67,111.57,111.61,3782.0,107.9197,107.9777,107.8811,107.9197,3782.0
2023-06-12 12:40:00,111.6,111.64,111.47,111.55,7451.0,107.9101,107.9487,107.7844,107.8617,7451.0
2023-06-12 12:45:00,111.62,111.7,111.59,111.68,2940.0,107.9294,108.0068,107.9004,107.9874,2940.0
2023-06-12 12:50:00,111.68,111.78,111.66,111.77,13695.0,107.9874,108.0841,107.9681,108.0744,13695.0
2023-06-12 12:55:00,111.77,111.91,111.75,111.91,4631.0,108.0744,108.2098,108.0551,108.2098,4631.0
2023-06-12 13:00:00,111.9,111.92,111.84,111.84,2766.0,108.2001,108.2195,108.1421,108.1421,2766.0
2023-06-12 13:05:00,111.84,111.94,111.71,111.84,10564.0,108.1421,108.2388,108.0164,108.1421,10564.0
2023-06-12 13:10:00,111.77,111.83,111.7,111.7,2919.0,108.0744,108.1325,108.0068,108.0068,2919.0
2023-06-12 13:15:00,111.65,111.65,111.49,111.55,5884.0,107.9584,107.9584,107.8037,107.8617,5884.0
2023-06-12 13:20:00,111.58,111.58,111.38,111.45,15592.0,107.8907,107.8907,107.6973,107.765,15592.0
2023-06-12 13:25:00,111.47,111.54,111.41,111.51,5041.0,107.7844,107.852,107.7263,107.823,5041.0
2023-06-12 13:30:00,111.49,111.49,111.31,111.39,10019.0,107.8037,107.8037,107.6296,107.707,10019.0
2023-06-12 13:35:00,111.36,111.36,111.22,111.27,8418.0,107.678,107.678,107.5426,107.591,8418.0
2023-06-12 13:40:00,111.29,111.3,111.21,111.24,8664.0,107.6103,107.62,107.533,107.562,8664.0
2023-06-12 13:45:00,111.24,111.4,111.23,111.37,7471.0,107.562,107.7167,107.5523,107.6877,7471.0
2023-06-12 13:50:00,111.37,111.37,111.17,111.18,3764.0,107.6877,107.6877,107.4943,107.5039,3764.0
2023-06-12 13:55:00,111.19,111.33,111.19,111.32,7297.0,107.5136,107.649,107.5136,107.6393,7297.0
2023-06-12 14:00:00,111.33,111.33,111.22,111.27,5969.0,107.649,107.649,107.5426,107.591,5969.0
2023-06-12 14:05:00,111.26,111.38,111.17,111.36,5323.0,107.5813,107.6973,107.4943,107.678,5323.0
2023-06-12 14:10:00,111.34,111.42,111.34,111.37,5528.0,107.6587,107.736,107.6587,107.6877,5528.0
2023-06-12 14:15:00,111.44,111.48,111.35,111.36,6445.0,107.7553,107.794,107.6683,107.678,6445.0
2023-06-12 14:20:00,111.39,111.46,111.32,111.46,5480.0,107.707,107.7747,107.6393,107.7747,5480.0
2023-06-12 14:25:00,111.47,111.59,111.44,111.52,5653.0,107.7844,107.9004,107.7553,107.8327,5653.0
2023-06-12 14:30:00,111.52,111.68,111.52,111.65,7763.0,107.8327,107.9874,107.8327,107.9584,7763.0
2023-06-12 14:35:00,111.66,111.69,111.39,111.41,12396.0,107.9681,107.9971,107.707,107.7263,12396.0
2023-06-12 14:40:00,111.43,111.56,111.43,111.55,5132.0,107.7457,107.8714,107.7457,107.8617,5132.0
2023-06-12 14:45:00,111.5,111.74,111.5,111.74,5265.0,107.8134,108.0454,107.8134,108.0454,5265.0
2023-06-12 14:50:00,111.72,111.79,111.67,111.73,5971.0,108.0261,108.0938,107.9777,108.0358,5971.0
2023-06-12 14:55:00,111.74,111.8,111.72,111.72,8395.0,108.0454,108.1034,108.0261,108.0261,8395.0
2023-06-12 15:00:00,111.75,111.87,111.7,111.7,7160.0,108.0551,108.1711,108.0068,108.0068,7160.0
2023-06-12 15:05:00,111.71,111.84,111.68,111.81,8372.0,108.0164,108.1421,107.9874,108.1131,8372.0
2023-06-12 15:10:00,111.8,112.05,111.78,111.99,10484.0,108.1034,108.3452,108.0841,108.2872,10484.0
2023-06-12 15:15:00,112.0,112.15,112.0,112.09,9041.0,108.2968,108.4419,108.2968,108.3839,9041.0
2023-06-12 15:20:00,112.09,112.1,111.95,112.1,8543.0,108.3839,108.3935,108.2485,108.3935,8543.0
2023-06-12 15:25:00,112.09,112.12,112.01,112.02,8065.0,108.3839,108.4129,108.3065,108.3162,8065.0
2023-06-12 15:30:00,112.03,112.11,111.97,112.06,27722.0,108.3258,108.4032,108.2678,108.3548,27722.0
2023-06-12 15:35:00,112.07,112.07,111.89,111.91,12435.0,108.3645,108.3645,108.1905,108.2098,12435.0
2023-06-12 15:40:00,111.94,111.98,111.87,111.88,17171.0,108.2388,108.2775,108.1711,108.1808,17171.0
2023-06-12 15:45:00,111.86,111.89,111.77,111.84,22065.0,108.1615,108.1905,108.0744,108.1421,22065.0
2023-06-12 15:50:00,111.85,111.92,111.76,111.81,36036.0,108.1518,108.2195,108.0648,108.1131,36036.0
2023-06-12 15:55:00,111.8,111.86,111.73,111.84,101579.0,108.1034,108.1615,108.0358,108.1421,101579.0
2023-06-13 09:30:00,111.89,112.06,111.33,111.85,31698.0,108.1905,108.3548,107.649,108.1518,31698.0
2023-06-13 09:35:00,111.96,112.72,111.81,112.72,21695.0,108.2582,108.993,108.1131,108.993,21695.0
2023-06-13 09:40:00,112.69,113.26,112.64,113.12,16049.0,108.964,109.5152,108.9157,109.3798,16049.0
2023-06-13 09:45:00,113.14,113.59,112.89,113.17,29254.0,109.3991,109.8343,109.1574,109.4281,29254.0
2023-06-13 09:50:00,113.16,113.24,112.9,113.09,15380.0,109.4185,109.4958,109.1671,109.3508,15380.0
2023-06-13 09:55:00,113.09,113.11,112.86,112.96,11088.0,109.3508,109.3701,109.1284,109.2251,11088.0
2023-06-13 10:00:00,112.96,113.41,112.83,113.36,22991.0,109.2251,109.6602,109.0994,109.6119,22991.0
2023-06-13 10:05:00,113.35,113.59,113.23,113.47,13372.0,109.6022,109.8343,109.4862,109.7182,13372.0
2023-06-13 10:10:00,113.45,113.49,113.01,113.25,16809.0,109.6989,109.7376,109.2734,109.5055,16809.0
2023-06-13 10:15:00,113.28,113.28,112.71,112.84,13919.0,109.5345,109.5345,108.9834,109.1091,13919.0
2023-06-13 10:20:00,112.86,113.07,112.81,112.89,9214.0,109.1284,109.3315,109.0801,109.1574,9214.0
2023-06-13 10:25:00,112.93,113.19,112.91,113.19,18430.0,109.1961,109.4475,109.1767,109.4475,18430.0
2023-06-13 10:30:00,113.27,113.27,112.82,113.0,14374.0,109.5248,109.5248,109.0897,109.2638,14374.0
2023-06-13 10:35:00,113.02,113.12,112.7,112.74,11299.0,109.2831,109.3798,108.9737,109.0124,11299.0
2023-06-13 10:40:00,112.72,112.9,112.62,112.85,17707.0,108.993,109.1671,108.8963,109.1187,17707.0
2023-06-13 10:45:00,112.8,113.0,112.72,112.97,16775.0,109.0704,109.2638,108.993,109.2348,16775.0
2023-06-13 10:50:00,112.98,113.02,112.71,112.71,8679.0,109.2444,109.2831,108.9834,108.9834,8679.0
2023-06-13 10:55:00,112.72,112.76,112.39,112.48,15084.0,108.993,109.0317,108.6739,108.761,15084.0
2023-06-13 11:00:00,112.49,112.7,112.49,112.56,13938.0,108.7706,108.9737,108.7706,108.8383,13938.0
2023-06-13 11:05:00,112.56,112.57,112.31,112.35,10155.0,108.8383,108.848,108.5966,108.6353,10155.0
2023-06-13 11:10:00,112.38,112.49,112.29,112.45,18808.0,108.6643,108.7706,108.5772,108.732,18808.0
2023-06-13 11:15:00,112.48,112.68,112.43,112.45,9965.0,108.761,108.9543,108.7126,108.732,9965.0
2023-06-13 11:20:00,112.51,112.82,112.46,112.75,8168.0,108.79,109.0897,108.7416,109.022,8168.0
2023-06-13 11:25:00,112.77,112.85,112.74,112.78,5092.0,109.0414,109.1187,109.0124,109.051,5092.0
2023-06-13 11:30:00,112.78,112.88,112.7,112.83,8968.0,109.051,109.1477,108.9737,109.0994,8968.0
2023-06-13 11:35:00,112.83,112.9,112.55,112.57,9194.0,109.0994,109.1671,108.8286,108.848,9194.0
2023-06-13 11:40:00,112.61,112.77,112.53,112.69,6009.0,108.8867,109.0414,108.8093,108.964,6009.0
2023-06-13 11:45:00,112.72,112.73,112.64,112.68,6474.0,108.993,109.0027,108.9157,108.9543,6474.0
2023-06-13 11:50:00,112.68,112.87,112.67,112.77,6681.0,108.9543,109.1381,108.9447,109.0414,6681.0
2023-06-13 11:55:00,112.8,112.81,112.63,112.75,5964.0,109.0704,109.0801,108.906,109.022,5964.0
2023-06-13 12:00:00,112.69,112.69,112.55,112.61,3493.0,108.964,108.964,108.8286,108.8867,3493.0
2023-06-13 12:05:00,112.64,113.15,112.64,113.1,15440.0,108.9157,109.4088,108.9157,109.3605,15440.0
2023-06-13 12:10:00,113.09,113.36,113.09,113.31,31588.0,109.3508,109.6119,109.3508,109.5635,31588.0
2023-06-13 12:15:00,113.32,113.56,113.31,113.56,11527.0,109.5732,109.8053,109.5635,109.8053,11527.0
2023-06-13 12:20:00,113.57,113.59,113.38,113.4,9641.0,109.8149,109.8343,109.6312,109.6505,9641.0
2023-06-13 12:25:00,113.4,113.4,113.27,113.34,6100.0,109.6505,109.6505,109.5248,109.5925,6100.0
2023-06-13 12:30:00,113.3,113.38,113.28,113.38,5852.0,109.5538,109.6312,109.5345,109.6312,5852.0
2023-06-13 12:35:00,113.38,113.46,113.22,113.22,16416.0,109.6312,109.7086,109.4765,109.4765,16416.0
2023-06-13 12:40:00,113.23,113.41,113.15,113.19,107995.0,109.4862,109.6602,109.4088,109.4475,107995.0
2023-06-13 12:45:00,113.15,113.2,113.05,113.1,13042.0,109.4088,109.4572,109.3121,109.3605,13042.0
2023-06-13 12:50:00,113.06,113.23,113.03,113.21,21003.0,109.3218,109.4862,109.2928,109.4668,21003.0
2023-06-13 12:55:00,113.19,113.23,113.03,113.06,14445.0,109.4475,109.4862,109.2928,109.3218,14445.0
2023-06-13 13:00:00,113.08,113.14,113.0,113.1,22305.0,109.3411,109.3991,109.2638,109.3605,22305.0
2023-06-13 13:05:00,113.13,113.25,113.04,113.11,41639.0,109.3895,109.5055,109.3024,109.3701,41639.0
2023-06-13 13:10:00,113.13,113.18,113.01,113.18,15274.0,109.3895,109.4378,109.2734,109.4378,15274.0
2023-06-13 13:15:00,113.16,113.5,113.1,113.45,50746.0,109.4185,109.7472,109.3605,109.6989,50746.0
2023-06-13 13:20:00,113.45,113.52,113.41,113.49,16312.0,109.6989,109.7666,109.6602,109.7376,16312.0
2023-06-13 13:25:00,113.51,113.65,113.44,113.6,26500.0,109.7569,109.8923,109.6892,109.8439,26500.0
2023-06-13 13:30:00,113.59,113.74,113.54,113.73,11577.0,109.8343,109.9793,109.7859,109.9696,11577.0
2023-06-13 13:35:00,113.73,113.8,113.56,113.79,13112.0,109.9696,110.0373,109.8053,110.0276,13112.0
2023-06-13 13:40:00,113.81,114.11,113.81,114.11,32980.0,110.047,110.3371,110.047,110.3371,32980.0
2023-06-13 13:45:00,114.1,114.12,113.91,113.95,19096.0,110.3274,110.3467,110.1437,110.1824,19096.0
2023-06-13 13:50:00,113.92,113.95,113.56,113.56,25640.0,110.1534,110.1824,109.8053,109.8053,25640.0
2023-06-13 13:55:00,113.57,113.6,113.25,113.49,15265.0,109.8149,109.8439,109.5055,109.7376,15265.0
2023-06-13 14:00:00,113.47,113.53,113.43,113.43,3830.0,109.7182,109.7762,109.6796,109.6796,3830.0
2023-06-13 14:05:00,113.43,113.45,113.15,113.16,8204.0,109.6796,109.6989,109.4088,109.4185,8204.0
2023-06-13 14:10:00,113.18,113.3,113.13,113.3,10273.0,109.4378,109.5538,109.3895,109.5538,10273.0
2023-06-13 14:15:00,113.28,113.39,113.22,113.39,5987.0,109.5345,109.6409,109.4765,109.6409,5987.0
2023-06-13 14:20:00,113.44,113.5,113.42,113.45,7156.0,109.6892,109.7472,109.6699,109.6989,7156.0
2023-06-13 14:25:00,113.47,113.49,113.22,113.22,6467.0,109.7182,109.7376,109.4765,109.4765,6467.0
2023-06-13 14:30:00,113.21,113.23,113.04,113.12,6248.0,109.4668,109.4862,109.3024,109.3798,6248.0
2023-06-13 14:35:00,113.18,113.22,113.02,113.15,8044.0,109.4378,109.4765,109.2831,109.4088,8044.0
2023-06-13 14:40:00,113.23,113.3,112.99,113.25,23491.0,109.4862,109.5538,109.2541,109.5055,23491.0
2023-06-13 14:45:00,113.25,113.57,113.2,113.36,34219.0,109.5055,109.8149,109.4572,109.6119,34219.0
2023-06-13 14:50:00,113.39,113.39,113.22,113.24,24602.0,109.6409,109.6409,109.4765,109.4958,24602.0
2023-06-13 14:55:00,113.26,113.52,113.26,113.5,8277.0,109.5152,109.7666,109.5152,109.7472,8277.0
2023-06-13 15:00:00,113.52,113.55,113.14,113.3,25954.0,109.7666,109.7956,109.3991,109.5538,25954.0
2023-06-13 15:05:00,113.31,113.58,113.3,113.55,10059.0,109.5635,109.8246,109.5538,109.7956,10059.0
2023-06-13 15:10:00,113.57,113.59,113.48,113.5,7021.0,109.8149,109.8343,109.7279,109.7472,7021.0
2023-06-13 15:15:00,113.51,113.53,113.41,113.44,11407.0,109.7569,109.7762,109.6602,109.6892,11407.0
2023-06-13 15:20:00,113.44,113.56,113.43,113.46,9319.0,109.6892,109.8053,109.6796,109.7086,9319.0
2023-06-13 15:25:00,113.45,113.56,113.41,113.51,8260.0,109.6989,109.8053,109.6602,109.7569,8260.0
2023-06-13 15:30:00,113.52,113.66,113.51,113.54,12210.0,109.7666,109.9019,109.7569,109.7859,12210.0
2023-06-13 15:35:00,113.55,113.6,113.43,113.53,19682.0,109.7956,109.8439,109.6796,109.7762,19682.0
2023-06-13 15:40:00,113.54,113.59,113.33,113.34,14124.0,109.7859,109.8343,109.5829,109.5925,14124.0
2023-06-13 15:45:00,113.32,113.39,113.22,113.3,22045.0,109.5732,109.6409,109.4765,109.5538,22045.0
2023-06-13 15:50:00,113.29,113.58,113.24,113.58,108986.0,109.5442,109.8246,109.4958,109.8246,108986.0
2023-06-13 15:55:00,113.58,113.67,113.41,113.65,95569.0,109.8246,109.9116,109.6602,109.8923,95569.0
2023-06-14 09:30:00,114.0,114.31,113.62,114.26,34683.0,110.2307,110.5305,109.8633,110.4821,34683.0
2023-06-14 09:35:00,114.21,114.37,113.94,113.94,24919.0,110.4338,110.5885,110.1727,110.1727,24919.0
2023-06-14 09:40:00,113.91,114.36,113.81,114.1,7000.0,110.1437,110.5788,110.047,110.3274,7000.0
2023-06-14 09:45:00,114.11,114.25,113.63,113.63,9595.0,110.3371,110.4724,109.8729,109.8729,9595.0
2023-06-14 09:50:00,113.62,114.04,113.62,113.68,16626.0,109.8633,110.2694,109.8633,109.9213,16626.0
2023-06-14 09:55:00,113.66,114.07,113.62,113.99,41286.0,109.9019,110.2984,109.8633,110.221,41286.0
2023-06-14 10:00:00,114.02,114.19,113.91,114.03,49648.0,110.25,110.4144,110.1437,110.2597,49648.0
2023-06-14 10:05:00,114.07,114.27,114.06,114.23,10450.0,110.2984,110.4918,110.2887,110.4531,10450.0
2023-06-14 10:10:00,114.17,114.27,114.08,114.16,12425.0,110.3951,110.4918,110.3081,110.3854,12425.0
2023-06-14 10:15:00,114.15,114.26,114.13,114.16,8458.0,110.3757,110.4821,110.3564,110.3854,8458.0
2023-06-14 10:20:00,114.13,114.39,114.11,114.39,21324.0,110.3564,110.6078,110.3371,110.6078,21324.0
2023-06-14 10:25:00,114.39,114.44,114.21,114.24,35384.0,110.6078,110.6562,110.4338,110.4628,35384.0
2023-06-14 10:30:00,114.23,114.54,114.22,114.4,6373.0,110.4531,110.7529,110.4434,110.6175,6373.0
2023-06-14 10:35:00,114.41,114.5,114.27,114.44,14122.0,110.6271,110.7142,110.4918,110.6562,14122.0
2023-06-14 10:40:00,114.4,114.52,114.26,114.3,7531.0,110.6175,110.7335,110.4821,110.5208,7531.0
2023-06-14 10:45:00,114.26,114.63,114.25,114.6,7181.0,110.4821,110.8399,110.4724,110.8109,7181.0
2023-06-14 10:50:00,114.57,114.81,114.57,114.59,28814.0,110.7819,111.0139,110.7819,110.8012,28814.0
2023-06-14 10:55:00,114.58,114.91,114.57,114.86,10118.0,110.7915,111.1106,110.7819,111.0623,10118.0
2023-06-14 11:00:00,114.88,114.88,114.69,114.84,14390.0,111.0816,111.0816,110.8979,111.0429,14390.0
2023-06-14 11:05:00,114.84,114.85,114.49,114.49,8815.0,111.0429,111.0526,110.7045,110.7045,8815.0
2023-06-14 11:10:00,114.56,114.8,114.49,114.7,19004.0,110.7722,111.0043,110.7045,110.9076,19004.0
2023-06-14 11:15:00,114.74,114.82,114.58,114.58,6989.0,110.9462,111.0236,110.7915,110.7915,6989.0
2023-06-14 11:20:00,114.56,114.66,114.5,114.62,6882.0,110.7722,110.8689,110.7142,110.8302,6882.0
2023-06-14 11:25:00,114.61,114.71,114.49,114.52,5166.0,110.8205,110.9172,110.7045,110.7335,5166.0
2023-06-14 11:30:00,114.52,114.6,114.45,114.57,9183.0,110.7335,110.8109,110.6658,110.7819,9183.0
2023-06-14 11:35:00,114.51,114.64,114.51,114.59,7144.0,110.7238,110.8495,110.7238,110.8012,7144.0
2023-06-14 11:40:00,114.6,114.78,114.59,114.69,3563.0,110.8109,110.9849,110.8012,110.8979,3563.0
2023-06-14 11:45:00,114.7,114.78,114.66,114.66,3444.0,110.9076,110.9849,110.8689,110.8689,3444.0
2023-06-14 11:50:00,114.64,114.71,114.58,114.58,9110.0,110.8495,110.9172,110.7915,110.7915,9110.0
2023-06-14 11:55:00,114.6,114.6,114.42,114.46,4137.0,110.8109,110.8109,110.6368,110.6755,4137.0
2023-06-14 12:00:00,114.39,114.44,114.15,114.16,8593.0,110.6078,110.6562,110.3757,110.3854,8593.0
2023-06-14 12:05:00,114.17,114.32,114.12,114.31,8024.0,110.3951,110.5401,110.3467,110.5305,8024.0
2023-06-14 12:10:00,114.31,114.36,114.23,114.33,5659.0,110.5305,110.5788,110.4531,110.5498,5659.0
2023-06-14 12:15:00,114.35,114.45,114.3,114.45,11385.0,110.5691,110.6658,110.5208,110.6658,11385.0
2023-06-14 12:20:00,114.43,114.49,114.38,114.41,8415.0,110.6465,110.7045,110.5981,110.6271,8415.0
2023-06-14 12:25:00,114.4,114.52,114.25,114.5,15862.0,110.6175,110.7335,110.4724,110.7142,15862.0
2023-06-14 12:30:00,114.48,114.5,114.4,114.4,4194.0,110.6948,110.7142,110.6175,110.6175,4194.0
2023-06-14 12:35:00,114.4,114.56,114.4,114.45,9641.0,110.6175,110.7722,110.6175,110.6658,9641.0
2023-06-14 12:40:00,114.45,114.46,114.35,114.37,22589.0,110.6658,110.6755,110.5691,110.5885,22589.0
2023-06-14 12:45:00,114.41,114.66,114.39,114.45,82033.0,110.6271,110.8689,110.6078,110.6658,82033.0
2023-06-14 12:50:00,114.45,114.46,114.29,114.29,3382.0,110.6658,110.6755,110.5111,110.5111,3382.0
2023-06-14 12:55:00,114.26,114.4,114.18,114.4,4366.0,110.4821,110.6175,110.4048,110.6175,4366.0
2023-06-14 13:00:00,114.41,114.41,114.28,114.33,6838.0,110.6271,110.6271,110.5014,110.5498,6838.0
2023-06-14 13:05:00,114.31,114.53,114.31,114.51,7159.0,110.5305,110.7432,110.5305,110.7238,7159.0
2023-06-14 13:10:00,114.5,114.51,114.32,114.32,6624.0,110.7142,110.7238,110.5401,110.5401,6624.0
2023-06-14 13:15:00,114.34,114.53,114.3,114.38,63868.0,110.5595,110.7432,110.5208,110.5981,63868.0
2023-06-14 13:20:00,114.33,114.33,114.15,114.17,16827.0,110.5498,110.5498,110.3757,110.3951,16827.0
2023-06-14 13:25:00,114.16,114.24,114.06,114.21,18015.0,110.3854,110.4628,110.2887,110.4338,18015.0
2023-06-14 13:30:00,114.18,114.29,114.08,114.26,13341.0,110.4048,110.5111,110.3081,110.4821,13341.0
2023-06-14 13:35:00,114.29,114.3,114.17,114.28,15193.0,110.5111,110.5208,110.3951,110.5014,15193.0
2023-06-14 13:40:00,114.28,114.45,114.23,114.32,16332.0,110.5014,110.6658,110.4531,110.5401,16332.0
2023-06-14 13:45:00,114.3,114.4,114.15,114.22,7768.0,110.5208,110.6175,110.3757,110.4434,7768.0
2023-06-14 13:50:00,114.21,114.22,114.08,114.22,14976.0,110.4338,110.4434,110.3081,110.4434,14976.0
2023-06-14 13:55:00,114.24,114.46,114.14,114.38,29823.0,110.4628,110.6755,110.3661,110.5981,29823.0
2023-06-14 14:00:00,114.03,114.1,112.96,113.12,22729.0,110.2597,110.3274,109.2251,109.3798,22729.0
2023-06-14 14:05:00,113.07,113.07,112.33,112.63,24004.0,109.3315,109.3315,108.6159,108.906,24004.0
2023-06-14 14:10:00,112.62,112.87,112.41,112.53,13123.0,108.8963,109.1381,108.6933,108.8093,13123.0
2023-06-14 14:15:00,112.47,112.5,112.1,112.17,8426.0,108.7513,108.7803,108.3935,108.4612,8426.0
2023-06-14 14:20:00,112.14,112.32,111.87,111.96,12427.0,108.4322,108.6063,108.1711,108.2582,12427.0
2023-06-14 14:25:00,111.86,112.14,111.68,111.9,15873.0,108.1615,108.4322,107.9874,108.2001,15873.0
2023-06-14 14:30:00,111.81,112.12,111.74,111.8,10298.0,108.1131,108.4129,108.0454,108.1034,10298.0
2023-06-14 14:35:00,111.8,112.14,111.75,111.93,12112.0,108.1034,108.4322,108.0551,108.2291,12112.0
2023-06-14 14:40:00,111.9,112.43,111.9,112.39,9652.0,108.2001,108.7126,108.2001,108.6739,9652.0
2023-06-14 14:45:00,112.51,112.55,112.29,112.46,7276.0,108.79,108.8286,108.5772,108.7416,7276.0
2023-06-14 14:50:00,112.56,112.7,112.08,112.27,8694.0,108.8383,108.9737,108.3742,108.5579,8694.0
2023-06-14 14:55:00,112.25,112.33,111.95,111.97,31312.0,108.5386,108.6159,108.2485,108.2678,31312.0
2023-06-14 15:00:00,112.02,112.57,112.02,112.55,16045.0,108.3162,108.848,108.3162,108.8286,16045.0
2023-06-14 15:05:00,112.54,112.91,112.54,112.78,8082.0,108.819,109.1767,108.819,109.051,8082.0
2023-06-14 15:10:00,112.72,112.72,112.33,112.38,8074.0,108.993,108.993,108.6159,108.6643,8074.0
2023-06-14 15:15:00,112.3,112.3,111.93,112.17,14267.0,108.5869,108.5869,108.2291,108.4612,14267.0
2023-06-14 15:20:00,112.11,112.48,112.05,112.34,14788.0,108.4032,108.761,108.3452,108.6256,14788.0
2023-06-14 15:25:00,112.37,112.56,112.27,112.33,10435.0,108.6546,108.8383,108.5579,108.6159,10435.0
2023-06-14 15:30:00,112.33,112.4,112.11,112.33,10852.0,108.6159,108.6836,108.4032,108.6159,10852.0
2023-06-14 15:35:00,112.29,112.48,112.29,112.43,11564.0,108.5772,108.761,108.5772,108.7126,11564.0
2023-06-14 15:40:00,112.47,112.52,112.27,112.32,13448.0,108.7513,108.7996,108.5579,108.6063,13448.0
2023-06-14 15:45:00,112.32,112.43,112.08,112.16,27155.0,108.6063,108.7126,108.3742,108.4515,27155.0
2023-06-14 15:50:00,112.12,112.28,111.95,112.19,52003.0,108.4129,108.5676,108.2485,108.4806,52003.0
2023-06-14 15:55:00,112.2,112.37,112.18,112.32,94492.0,108.4902,108.6546,108.4709,108.6063,94492.0
2023-06-15 09:30:00,111.11,111.18,110.52,110.63,58751.0,107.4363,107.5039,106.8658,106.9721,58751.0
2023-06-15 09:35:00,110.69,111.23,110.16,110.36,51416.0,107.0301,107.5523,106.5177,106.7111,51416.0
2023-06-15 09:40:00,110.28,110.37,108.56,108.74,110685.0,106.6337,106.7207,104.9706,105.1446,110685.0
2023-06-15 09:45:00,108.8,109.42,108.58,109.42,75024.0,105.2026,105.8021,104.9899,105.8021,75024.0
2023-06-15 09:50:00,109.44,109.96,109.42,109.63,39619.0,105.8215,106.3243,105.8021,106.0052,39619.0
2023-06-15 09:55:00,109.69,110.02,109.58,109.81,31029.0,106.0632,106.3823,105.9568,106.1792,31029.0
2023-06-15 10:00:00,109.93,110.57,109.93,110.41,87143.0,106.2953,106.9141,106.2953,106.7594,87143.0
2023-06-15 10:05:00,110.46,110.46,109.82,109.89,27362.0,106.8078,106.8078,106.1889,106.2566,27362.0
2023-06-15 10:10:00,109.84,109.93,109.7,109.88,22293.0,106.2083,106.2953,106.0729,106.2469,22293.0
2023-06-15 10:15:00,109.82,109.86,109.49,109.71,46907.0,106.1889,106.2276,105.8698,106.0825,46907.0
2023-06-15 10:20:00,109.71,109.9,109.45,109.73,33973.0,106.0825,106.2663,105.8311,106.1019,33973.0
2023-06-15 10:25:00,109.73,110.18,109.7,110.01,29319.0,106.1019,106.537,106.0729,106.3726,29319.0
2023-06-15 10:30:00,110.0,110.02,109.71,109.95,17322.0,106.363,106.3823,106.0825,106.3146,17322.0
2023-06-15 10:35:00,109.93,110.01,109.76,109.89,18203.0,106.2953,106.3726,106.1309,106.2566,18203.0
2023-06-15 10:40:00,109.88,110.26,109.85,110.22,11584.0,106.2469,106.6144,106.2179,106.5757,11584.0
2023-06-15 10:45:00,110.23,110.59,110.17,110.36,11220.0,106.5854,106.9335,106.5273,106.7111,11220.0
2023-06-15 10:50:00,110.37,110.37,110.11,110.22,13271.0,106.7207,106.7207,106.4693,106.5757,13271.0
2023-06-15 10:55:00,110.23,110.42,110.15,110.37,9501.0,106.5854,106.7691,106.508,106.7207,9501.0
2023-06-15 11:00:00,110.4,110.5,110.29,110.5,9963.0,106.7497,106.8464,106.6434,106.8464,9963.0
2023-06-15 11:05:00,110.49,110.7,110.45,110.7,10084.0,106.8368,107.0398,106.7981,107.0398,10084.0
2023-06-15 11:10:00,110.7,110.88,110.6,110.78,18401.0,107.0398,107.2139,106.9431,107.1172,18401.0
2023-06-15 11:15:00,110.82,111.03,110.78,110.84,11840.0,107.1558,107.3589,107.1172,107.1752,11840.0
2023-06-15 11:20:00,110.86,111.03,110.85,111.02,8711.0,107.1945,107.3589,107.1849,107.3492,8711.0
2023-06-15 11:25:00,110.98,111.19,110.97,111.16,11933.0,107.3106,107.5136,107.3009,107.4846,11933.0
2023-06-15 11:30:00,111.14,111.18,110.89,110.98,21235.0,107.4653,107.5039,107.2235,107.3106,21235.0
2023-06-15 11:35:00,110.91,111.12,110.84,111.05,18814.0,107.2429,107.4459,107.1752,107.3782,18814.0
2023-06-15 11:40:00,111.04,111.04,110.76,110.76,8419.0,107.3686,107.3686,107.0978,107.0978,8419.0
2023-06-15 11:45:00,110.75,111.02,110.73,110.82,18056.0,107.0882,107.3492,107.0688,107.1558,18056.0
2023-06-15 11:50:00,110.79,111.0,110.79,110.95,15727.0,107.1268,107.3299,107.1268,107.2816,15727.0
2023-06-15 11:55:00,110.95,110.96,110.67,110.7,7032.0,107.2816,107.2912,107.0108,107.0398,7032.0
2023-06-15 12:00:00,110.65,110.78,110.56,110.78,5887.0,106.9915,107.1172,106.9044,107.1172,5887.0
2023-06-15 12:05:00,110.78,110.89,110.74,110.89,5300.0,107.1172,107.2235,107.0785,107.2235,5300.0
2023-06-15 12:10:00,110.87,110.99,110.8,110.82,10429.0,107.2042,107.3202,107.1365,107.1558,10429.0
2023-06-15 12:15:00,110.83,111.04,110.78,111.04,5610.0,107.1655,107.3686,107.1172,107.3686,5610.0
2023-06-15 12:20:00,111.06,111.16,111.04,111.06,8750.0,107.3879,107.4846,107.3686,107.3879,8750.0
2023-06-15 12:25:00,111.07,111.07,110.95,111.0,7789.0,107.3976,107.3976,107.2816,107.3299,7789.0
2023-06-15 12:30:00,111.02,111.1,110.99,111.09,10440.0,107.3492,107.4266,107.3202,107.4169,10440.0
2023-06-15 12:35:00,111.11,111.31,111.1,111.26,10528.0,107.4363,107.6296,107.4266,107.5813,10528.0
2023-06-15 12:40:00,111.27,111.38,111.26,111.34,3997.0,107.591,107.6973,107.5813,107.6587,3997.0
2023-06-15 12:45:00,111.3,111.3,111.07,111.18,6855.0,107.62,107.62,107.3976,107.5039,6855.0
2023-06-15 12:50:00,111.13,111.21,111.09,111.19,5383.0,107.4556,107.533,107.4169,107.5136,5383.0
2023-06-15 12:55:00,111.15,111.33,111.15,111.26,4539.0,107.4749,107.649,107.4749,107.5813,4539.0
2023-06-15 13:00:00,111.27,111.33,111.25,111.27,5686.0,107.591,107.649,107.5716,107.591,5686.0
2023-06-15 13:05:00,111.24,111.27,110.94,110.96,6061.0,107.562,107.591,107.2719,107.2912,6061.0
2023-06-15 13:10:00,110.96,111.0,110.54,110.54,29441.0,107.2912,107.3299,106.8851,106.8851,29441.0
2023-06-15 13:15:00,110.47,110.54,110.42,110.47,25744.0,106.8174,106.8851,106.7691,106.8174,25744.0
2023-06-15 13:20:00,110.48,110.53,110.34,110.37,21270.0,106.8271,106.8754,106.6917,106.7207,21270.0
2023-06-15 13:25:00,110.35,110.47,110.31,110.45,20979.0,106.7014,106.8174,106.6627,106.7981,20979.0
2023-06-15 13:30:00,110.45,110.71,110.42,110.67,13978.0,106.7981,107.0495,106.7691,107.0108,13978.0
2023-06-15 13:35:00,110.69,110.81,110.65,110.65,11240.0,107.0301,107.1462,106.9915,106.9915,11240.0
2023-06-15 13:40:00,110.68,110.81,110.66,110.81,4941.0,107.0205,107.1462,107.0011,107.1462,4941.0
2023-06-15 13:45:00,110.79,110.9,110.77,110.9,12129.0,107.1268,107.2332,107.1075,107.2332,12129.0
2023-06-15 13:50:00,110.89,110.92,110.77,110.8,8942.0,107.2235,107.2525,107.1075,107.1365,8942.0
2023-06-15 13:55:00,110.79,111.03,110.75,110.98,15645.0,107.1268,107.3589,107.0882,107.3106,15645.0
2023-06-15 14:00:00,111.0,111.15,110.95,111.15,11439.0,107.3299,107.4749,107.2816,107.4749,11439.0
2023-06-15 14:05:00,111.2,111.4,111.16,111.33,14456.0,107.5233,107.7167,107.4846,107.649,14456.0
2023-06-15 14:10:00,111.34,111.47,111.26,111.38,9448.0,107.6587,107.7844,107.5813,107.6973,9448.0
2023-06-15 14:15:00,111.37,111.37,111.17,111.23,9324.0,107.6877,107.6877,107.4943,107.5523,9324.0
2023-06-15 14:20:00,111.21,111.21,111.05,111.08,7583.0,107.533,107.533,107.3782,107.4073,7583.0
2023-06-15 14:25:00,111.13,111.17,111.03,111.14,6494.0,107.4556,107.4943,107.3589,107.4653,6494.0
2023-06-15 14:30:00,111.11,111.2,111.09,111.11,8608.0,107.4363,107.5233,107.4169,107.4363,8608.0
2023-06-15 14:35:00,111.1,111.35,111.09,111.23,8744.0,107.4266,107.6683,107.4169,107.5523,8744.0
2023-06-15 14:40:00,111.25,111.43,111.25,111.41,4694.0,107.5716,107.7457,107.5716,107.7263,4694.0
2023-06-15 14:45:00,111.41,111.42,111.29,111.32,7012.0,107.7263,107.736,107.6103,107.6393,7012.0
2023-06-15 14:50:00,111.32,111.55,111.32,111.55,5703.0,107.6393,107.8617,107.6393,107.8617,5703.0
2023-06-15 14:55:00,111.58,111.69,111.52,111.62,11177.0,107.8907,107.9971,107.8327,107.9294,11177.0
2023-06-15 15:00:00,111.62,111.72,111.47,111.5,6802.0,107.9294,108.0261,107.7844,107.8134,6802.0
2023-06-15 15:05:00,111.54,111.74,111.45,111.73,11596.0,107.852,108.0454,107.765,108.0358,11596.0
2023-06-15 15:10:00,111.72,111.92,111.67,111.92,8908.0,108.0261,108.2195,107.9777,108.2195,8908.0
2023-06-15 15:15:00,111.93,112.01,111.77,111.83,15750.0,108.2291,108.3065,108.0744,108.1325,15750.0
2023-06-15 15:20:00,111.82,111.89,111.72,111.81,13098.0,108.1228,108.1905,108.0261,108.1131,13098.0
2023-06-15 15:25:00,111.81,111.91,111.7,111.9,7698.0,108.1131,108.2098,108.0068,108.2001,7698.0
2023-06-15 15:30:00,111.91,111.98,111.84,111.98,15565.0,108.2098,108.2775,108.1421,108.2775,15565.0
2023-06-15 15:35:00,111.98,112.09,111.83,111.93,18414.0,108.2775,108.3839,108.1325,108.2291,18414.0
2023-06-15 15:40:00,111.94,112.04,111.82,111.84,18921.0,108.2388,108.3355,108.1228,108.1421,18921.0
2023-06-15 15:45:00,111.82,111.89,111.73,111.75,39412.0,108.1228,108.1905,108.0358,108.0551,39412.0
2023-06-15 15:50:00,111.77,111.87,111.63,111.64,88872.0,108.0744,108.1711,107.9391,107.9487,88872.0
2023-06-15 15:55:00,111.6,111.71,111.53,111.67,91381.0,107.9101,108.0164,107.8424,107.9777,91381.0
2023-06-16 09:30:00,112.02,112.24,111.02,111.51,384678.0,108.3162,108.5289,107.3492,107.823,384678.0
2023-06-16 09:35:00,111.54,111.76,110.65,110.89,17871.0,107.852,108.0648,106.9915,107.2235,17871.0
2023-06-16 09:40:00,110.96,111.23,110.01,110.01,42429.0,107.2912,107.5523,106.3726,106.3726,42429.0
2023-06-16 09:45:00,110.0,110.17,109.56,110.16,45997.0,106.363,106.5273,105.9375,106.5177,45997.0
2023-06-16 09:50:00,110.26,110.8,110.25,110.65,30424.0,106.6144,107.1365,106.6047,106.9915,30424.0
2023-06-16 09:55:00,110.72,110.91,110.43,110.65,16800.0,107.0592,107.2429,106.7787,106.9915,16800.0
2023-06-16 10:00:00,110.73,110.99,110.6,110.89,13170.0,107.0688,107.3202,106.9431,107.2235,13170.0
2023-06-16 10:05:00,110.92,111.11,110.73,110.87,35255.0,107.2525,107.4363,107.0688,107.2042,35255.0
2023-06-16 10:10:00,110.88,110.98,110.34,110.34,33770.0,107.2139,107.3106,106.6917,106.6917,33770.0
2023-06-16 10:15:00,110.32,110.45,110.15,110.16,17582.0,106.6724,106.7981,106.508,106.5177,17582.0
2023-06-16 10:20:00,110.15,110.36,109.88,109.89,48631.0,106.508,106.7111,106.2469,106.2566,48631.0
2023-06-16 10:25:00,109.91,110.36,109.85,110.31,46668.0,106.2759,106.7111,106.2179,106.6627,46668.0
2023-06-16 10:30:00,110.31,110.59,110.13,110.48,17975.0,106.6627,106.9335,106.4887,106.8271,17975.0
2023-06-16 10:35:00,110.45,110.68,110.45,110.67,10433.0,106.7981,107.0205,106.7981,107.0108,10433.0
2023-06-16 10:40:00,110.64,110.67,110.1,110.17,19849.0,106.9818,107.0108,106.4597,106.5273,19849.0
2023-06-16 10:45:00,110.1,110.4,110.09,110.38,7275.0,106.4597,106.7497,106.45,106.7304,7275.0
2023-06-16 10:50:00,110.35,110.77,110.35,110.77,7496.0,106.7014,107.1075,106.7014,107.1075,7496.0
2023-06-16 10:55:00,110.79,110.81,110.56,110.63,6087.0,107.1268,107.1462,106.9044,106.9721,6087.0
2023-06-16 11:00:00,110.61,110.61,110.48,110.59,5005.0,106.9528,106.9528,106.8271,106.9335,5005.0
2023-06-16 11:05:00,110.61,110.96,110.53,110.96,9387.0,106.9528,107.2912,106.8754,107.2912,9387.0
2023-06-16 11:10:00,110.96,111.14,110.96,111.06,14710.0,107.2912,107.4653,107.2912,107.3879,14710.0
2023-06-16 11:15:00,111.11,111.3,111.04,111.05,16172.0,107.4363,107.62,107.3686,107.3782,16172.0
2023-06-16 11:20:00,111.04,111.14,110.92,110.94,7664.0,107.3686,107.4653,107.2525,107.2719,7664.0
2023-06-16 11:25:00,110.94,111.04,110.79,110.96,7937.0,107.2719,107.3686,107.1268,107.2912,7937.0
2023-06-16 11:30:00,110.95,111.01,110.76,110.84,6009.0,107.2816,107.3396,107.0978,107.1752,6009.0
2023-06-16 11:35:00,110.81,110.81,110.53,110.55,6327.0,107.1462,107.1462,106.8754,106.8948,6327.0
2023-06-16 11:40:00,110.57,110.79,110.57,110.69,11545.0,106.9141,107.1268,106.9141,107.0301,11545.0
2023-06-16 11:45:00,110.7,110.79,110.68,110.77,7168.0,107.0398,107.1268,107.0205,107.1075,7168.0
2023-06-16 11:50:00,110.8,110.81,110.73,110.76,3774.0,107.1365,107.1462,107.0688,107.0978,3774.0
2023-06-16 11:55:00,110.82,110.99,110.79,110.99,3859.0,107.1558,107.3202,107.1268,107.3202,3859.0
2023-06-16 12:00:00,111.03,111.06,110.9,111.05,5451.0,107.3589,107.3879,107.2332,107.3782,5451.0
2023-06-16 12:05:00,111.0,111.07,110.88,110.89,6761.0,107.3299,107.3976,107.2139,107.2235,6761.0
2023-06-16 12:10:00,110.92,111.01,110.91,110.94,4231.0,107.2525,107.3396,107.2429,107.2719,4231.0
2023-06-16 12:15:00,110.94,111.14,110.89,111.08,4418.0,107.2719,107.4653,107.2235,107.4073,4418.0
2023-06-16 12:20:00,111.05,111.14,111.0,111.13,5683.0,107.3782,107.4653,107.3299,107.4556,5683.0
2023-06-16 12:25:00,111.15,111.17,111.06,111.12,4917.0,107.4749,107.4943,107.3879,107.4459,4917.0
2023-06-16 12:30:00,111.11,111.11,110.96,111.09,3084.0,107.4363,107.4363,107.2912,107.4169,3084.0
2023-06-16 12:35:00,111.09,111.13,111.05,111.09,2224.0,107.4169,107.4556,107.3782,107.4169,2224.0
2023-06-16 12:40:00,111.08,111.1,111.06,111.08,2065.0,107.4073,107.4266,107.3879,107.4073,2065.0
2023-06-16 12:45:00,111.04,111.11,111.0,111.1,3980.0,107.3686,107.4363,107.3299,107.4266,3980.0
2023-06-16 12:50:00,111.1,111.16,111.03,111.06,10754.0,107.4266,107.4846,107.3589,107.3879,10754.0
2023-06-16 12:55:00,111.09,111.11,111.06,111.08,4253.0,107.4169,107.4363,107.3879,107.4073,4253.0
2023-06-16 13:00:00,111.08,111.08,110.9,110.93,6275.0,107.4073,107.4073,107.2332,107.2622,6275.0
2023-06-16 13:05:00,110.91,110.91,110.7,110.74,4461.0,107.2429,107.2429,107.0398,107.0785,4461.0
2023-06-16 13:10:00,110.72,110.72,110.52,110.52,9864.0,107.0592,107.0592,106.8658,106.8658,9864.0
2023-06-16 13:15:00,110.54,110.67,110.52,110.66,5119.0,106.8851,107.0108,106.8658,107.0011,5119.0
2023-06-16 13:20:00,110.64,110.66,110.56,110.62,8455.0,106.9818,107.0011,106.9044,106.9625,8455.0
2023-06-16 13:25:00,110.64,110.66,110.54,110.55,3755.0,106.9818,107.0011,106.8851,106.8948,3755.0
2023-06-16 13:30:00,110.57,110.59,110.47,110.47,4375.0,106.9141,106.9335,106.8174,106.8174,4375.0
2023-06-16 13:35:00,110.52,110.52,110.41,110.44,4160.0,106.8658,106.8658,106.7594,106.7884,4160.0
2023-06-16 13:40:00,110.5,110.55,110.48,110.55,3261.0,106.8464,106.8948,106.8271,106.8948,3261.0
2023-06-16 13:45:00,110.6,110.73,110.6,110.6,5702.0,106.9431,107.0688,106.9431,106.9431,5702.0
2023-06-16 13:50:00,110.66,110.84,110.66,110.81,17015.0,107.0011,107.1752,107.0011,107.1462,17015.0
2023-06-16 13:55:00,110.79,110.94,110.77,110.92,6206.0,107.1268,107.2719,107.1075,107.2525,6206.0
2023-06-16 14:00:00,110.87,110.87,110.71,110.71,8755.0,107.2042,107.2042,107.0495,107.0495,8755.0
2023-06-16 14:05:00,110.7,110.79,110.68,110.72,7755.0,107.0398,107.1268,107.0205,107.0592,7755.0
2023-06-16 14:10:00,110.73,110.73,110.46,110.47,12212.0,107.0688,107.0688,106.8078,106.8174,12212.0
2023-06-16 14:15:00,110.48,110.62,110.46,110.59,4399.0,106.8271,106.9625,106.8078,106.9335,4399.0
2023-06-16 14:20:00,110.55,110.55,110.38,110.48,24300.0,106.8948,106.8948,106.7304,106.8271,24300.0
2023-06-16 14:25:00,110.5,110.52,110.42,110.51,9957.0,106.8464,106.8658,106.7691,106.8561,9957.0
2023-06-16 14:30:00,110.5,110.5,110.25,110.3,9841.0,106.8464,106.8464,106.6047,106.653,9841.0
2023-06-16 14:35:00,110.32,110.41,110.32,110.39,9574.0,106.6724,106.7594,106.6724,106.7401,9574.0
2023-06-16 14:40:00,110.34,110.34,110.23,110.27,5724.0,106.6917,106.6917,106.5854,106.624,5724.0
2023-06-16 14:45:00,110.27,110.32,110.23,110.25,5439.0,106.624,106.6724,106.5854,106.6047,5439.0
2023-06-16 14:50:00,110.26,110.28,110.17,110.19,5648.0,106.6144,106.6337,106.5273,106.5467,5648.0
2023-06-16 14:55:00,110.19,110.3,110.13,110.26,10197.0,106.5467,106.653,106.4887,106.6144,10197.0
2023-06-16 15:00:00,110.28,110.34,110.15,110.3,10175.0,106.6337,106.6917,106.508,106.653,10175.0
2023-06-16 15:05:00,110.29,110.31,110.17,110.25,7871.0,106.6434,106.6627,106.5273,106.6047,7871.0
2023-06-16 15:10:00,110.23,110.27,110.19,110.2,9378.0,106.5854,106.624,106.5467,106.5563,9378.0
2023-06-16 15:15:00,110.21,110.26,110.13,110.2,15204.0,106.566,106.6144,106.4887,106.5563,15204.0
2023-06-16 15:20:00,110.19,110.32,110.19,110.3,15365.0,106.5467,106.6724,106.5467,106.653,15365.0
2023-06-16 15:25:00,110.29,110.32,110.19,110.24,19582.0,106.6434,106.6724,106.5467,106.595,19582.0
2023-06-16 15:30:00,110.23,110.26,110.12,110.2,18615.0,106.5854,106.6144,106.479,106.5563,18615.0
2023-06-16 15:35:00,110.21,110.21,110.03,110.09,21307.0,106.566,106.566,106.392,106.45,21307.0
2023-06-16 15:40:00,110.07,110.08,109.91,109.94,29659.0,106.4306,106.4403,106.2759,106.3049,29659.0
2023-06-16 15:45:00,109.93,110.19,109.9,110.08,49879.0,106.2953,106.5467,106.2663,106.4403,49879.0
2023-06-16 15:50:00,110.06,110.21,109.8,110.08,134726.0,106.421,106.566,106.1696,106.4403,134726.0
2023-06-16 15:55:00,110.1,110.11,109.91,110.06,183902.0,106.4597,106.4693,106.2759,106.421,183902.0
2023-06-20 09:30:00,109.23,109.29,108.77,108.82,47997.0,105.6184,105.6764,105.1736,105.222,47997.0
2023-06-20 09:35:00,108.87,109.43,108.56,109.28,15135.0,105.2703,105.8118,104.9706,105.6668,15135.0
2023-06-20 09:40:00,109.29,109.47,108.69,109.3,19457.0,105.6764,105.8505,105.0963,105.6861,19457.0
2023-06-20 09:45:00,109.23,109.28,109.0,109.22,10016.0,105.6184,105.6668,105.396,105.6088,10016.0
2023-06-20 09:50:00,109.26,109.6,109.17,109.37,9044.0,105.6474,105.9762,105.5604,105.7538,9044.0
2023-06-20 09:55:00,109.37,109.67,109.29,109.55,15837.0,105.7538,106.0439,105.6764,105.9278,15837.0
2023-06-20 10:00:00,109.55,109.55,109.25,109.27,10171.0,105.9278,105.9278,105.6378,105.6571,10171.0
2023-06-20 10:05:00,109.27,109.39,109.17,109.32,15403.0,105.6571,105.7731,105.5604,105.7054,15403.0
2023-06-20 10:10:00,109.32,109.38,109.05,109.07,11382.0,105.7054,105.7635,105.4444,105.4637,11382.0
2023-06-20 10:15:00,109.11,109.17,108.74,108.78,12218.0,105.5024,105.5604,105.1446,105.1833,12218.0
2023-06-20 10:20:00,108.78,108.81,108.58,108.6,16917.0,105.1833,105.2123,104.9899,105.0093,16917.0
2023-06-20 10:25:00,108.62,108.62,108.35,108.42,16500.0,105.0286,105.0286,104.7675,104.8352,16500.0
2023-06-20 10:30:00,108.42,108.61,108.34,108.57,13575.0,104.8352,105.0189,104.7578,104.9802,13575.0
2023-06-20 10:35:00,108.56,108.69,108.46,108.53,9143.0,104.9706,105.0963,104.8739,104.9416,9143.0
2023-06-20 10:40:00,108.54,108.56,108.42,108.45,7322.0,104.9512,104.9706,104.8352,104.8642,7322.0
2023-06-20 10:45:00,108.44,108.75,108.42,108.72,11149.0,104.8545,105.1543,104.8352,105.1253,11149.0
2023-06-20 10:50:00,108.7,108.71,108.49,108.56,24442.0,105.1059,105.1156,104.9029,104.9706,24442.0
2023-06-20 10:55:00,108.55,108.72,108.45,108.69,26667.0,104.9609,105.1253,104.8642,105.0963,26667.0
2023-06-20 11:00:00,108.71,108.86,108.67,108.75,31442.0,105.1156,105.2607,105.0769,105.1543,31442.0
2023-06-20 11:05:00,108.77,109.03,108.75,108.94,42570.0,105.1736,105.425,105.1543,105.338,42570.0
2023-06-20 11:10:00,108.93,109.28,108.92,109.22,27696.0,105.3283,105.6668,105.3187,105.6088,27696.0
2023-06-20 11:15:00,109.27,109.27,109.06,109.06,13101.0,105.6571,105.6571,105.454,105.454,13101.0
2023-06-20 11:20:00,109.04,109.08,108.86,108.92,6942.0,105.4347,105.4734,105.2607,105.3187,6942.0
2023-06-20 11:25:00,108.9,108.94,108.8,108.8,6146.0,105.2993,105.338,105.2026,105.2026,6146.0
2023-06-20 11:30:00,108.78,109.13,108.77,109.06,10039.0,105.1833,105.5217,105.1736,105.454,10039.0
2023-06-20 11:35:00,109.1,109.34,109.06,109.34,8368.0,105.4927,105.7248,105.454,105.7248,8368.0
2023-06-20 11:40:00,109.35,109.35,109.14,109.19,8460.0,105.7345,105.7345,105.5314,105.5797,8460.0
2023-06-20 11:45:00,109.18,109.37,109.14,109.37,7092.0,105.5701,105.7538,105.5314,105.7538,7092.0
2023-06-20 11:50:00,109.36,109.45,109.3,109.45,5050.0,105.7441,105.8311,105.6861,105.8311,5050.0
2023-06-20 11:55:00,109.49,109.55,109.42,109.43,5755.0,105.8698,105.9278,105.8021,105.8118,5755.0
2023-06-20 12:00:00,109.42,109.43,109.22,109.27,12863.0,105.8021,105.8118,105.6088,105.6571,12863.0
2023-06-20 12:05:00,109.29,109.34,109.25,109.29,13110.0,105.6764,105.7248,105.6378,105.6764,13110.0
2023-06-20 12:10:00,109.31,109.47,109.3,109.47,9428.0,105.6958,105.8505,105.6861,105.8505,9428.0
2023-06-20 12:15:00,109.41,109.43,109.28,109.33,9590.0,105.7925,105.8118,105.6668,105.7151,9590.0
2023-06-20 12:20:00,109.32,109.46,109.31,109.44,6575.0,105.7054,105.8408,105.6958,105.8215,6575.0
2023-06-20 12:25:00,109.4,109.51,109.4,109.44,4440.0,105.7828,105.8892,105.7828,105.8215,4440.0
2023-06-20 12:30:00,109.43,109.47,109.29,109.35,7646.0,105.8118,105.8505,105.6764,105.7345,7646.0
2023-06-20 12:35:00,109.34,109.49,109.32,109.42,6419.0,105.7248,105.8698,105.7054,105.8021,6419.0
2023-06-20 12:40:00,109.39,109.53,109.38,109.39,9702.0,105.7731,105.9085,105.7635,105.7731,9702.0
2023-06-20 12:45:00,109.4,109.46,109.39,109.43,3870.0,105.7828,105.8408,105.7731,105.8118,3870.0
2023-06-20 12:50:00,109.43,109.43,109.27,109.34,9827.0,105.8118,105.8118,105.6571,105.7248,9827.0
2023-06-20 12:55:00,109.35,109.37,109.33,109.37,5709.0,105.7345,105.7538,105.7151,105.7538,5709.0
2023-06-20 13:00:00,109.37,109.61,109.35,109.57,8794.0,105.7538,105.9859,105.7345,105.9472,8794.0
2023-06-20 13:05:00,109.56,109.56,109.34,109.38,6660.0,105.9375,105.9375,105.7248,105.7635,6660.0
2023-06-20 13:10:00,109.36,109.5,109.33,109.5,8271.0,105.7441,105.8795,105.7151,105.8795,8271.0
2023-06-20 13:15:00,109.52,109.61,109.51,109.56,5498.0,105.8988,105.9859,105.8892,105.9375,5498.0
2023-06-20 13:20:00,109.57,109.76,109.56,109.75,11944.0,105.9472,106.1309,105.9375,106.1212,11944.0
2023-06-20 13:25:00,109.76,109.76,109.39,109.42,7035.0,106.1309,106.1309,105.7731,105.8021,7035.0
2023-06-20 13:30:00,109.42,109.5,109.38,109.38,10004.0,105.8021,105.8795,105.7635,105.7635,10004.0
2023-06-20 13:35:00,109.4,109.42,109.32,109.32,5489.0,105.7828,105.8021,105.7054,105.7054,5489.0
2023-06-20 13:40:00,109.34,109.38,109.31,109.32,7034.0,105.7248,105.7635,105.6958,105.7054,7034.0
2023-06-20 13:45:00,109.32,109.4,109.31,109.39,4132.0,105.7054,105.7828,105.6958,105.7731,4132.0
2023-06-20 13:50:00,109.41,109.45,109.33,109.35,5766.0,105.7925,105.8311,105.7151,105.7345,5766.0
2023-06-20 13:55:00,109.36,109.36,109.24,109.27,6453.0,105.7441,105.7441,105.6281,105.6571,6453.0
2023-06-20 14:00:00,109.28,109.32,109.24,109.25,6128.0,105.6668,105.7054,105.6281,105.6378,6128.0
2023-06-20 14:05:00,109.28,109.28,109.16,109.22,5947.0,105.6668,105.6668,105.5507,105.6088,5947.0
2023-06-20 14:10:00,109.21,109.25,109.2,109.23,6033.0,105.5991,105.6378,105.5894,105.6184,6033.0
2023-06-20 14:15:00,109.24,109.29,109.19,109.26,5226.0,105.6281,105.6764,105.5797,105.6474,5226.0
2023-06-20 14:20:00,109.27,109.3,109.18,109.25,9942.0,105.6571,105.6861,105.5701,105.6378,9942.0
2023-06-20 14:25:00,109.28,109.3,109.21,109.27,4859.0,105.6668,105.6861,105.5991,105.6571,4859.0
2023-06-20 14:30:00,109.26,109.33,109.25,109.3,5097.0,105.6474,105.7151,105.6378,105.6861,5097.0
2023-06-20 14:35:00,109.3,109.3,109.13,109.18,9560.0,105.6861,105.6861,105.5217,105.5701,9560.0
2023-06-20 14:40:00,109.16,109.19,109.03,109.06,9642.0,105.5507,105.5797,105.425,105.454,9642.0
2023-06-20 14:45:00,109.04,109.13,109.01,109.13,8210.0,105.4347,105.5217,105.4057,105.5217,8210.0
2023-06-20 14:50:00,109.14,109.28,109.14,109.28,7831.0,105.5314,105.6668,105.5314,105.6668,7831.0
2023-06-20 14:55:00,109.28,109.29,109.17,109.18,8330.0,105.6668,105.6764,105.5604,105.5701,8330.0
2023-06-20 15:00:00,109.21,109.26,109.13,109.18,10281.0,105.5991,105.6474,105.5217,105.5701,10281.0
2023-06-20 15:05:00,109.19,109.3,109.17,109.3,9059.0,105.5797,105.6861,105.5604,105.6861,9059.0
2023-06-20 15:10:00,109.31,109.33,109.25,109.27,20042.0,105.6958,105.7151,105.6378,105.6571,20042.0
2023-06-20 15:15:00,109.27,109.27,109.13,109.16,14116.0,105.6571,105.6571,105.5217,105.5507,14116.0
2023-06-20 15:20:00,109.16,109.17,109.09,109.17,13312.0,105.5507,105.5604,105.483,105.5604,13312.0
2023-06-20 15:25:00,109.18,109.25,109.18,109.22,13069.0,105.5701,105.6378,105.5701,105.6088,13069.0
2023-06-20 15:30:00,109.22,109.29,109.12,109.12,16171.0,105.6088,105.6764,105.5121,105.5121,16171.0
2023-06-20 15:35:00,109.12,109.16,109.08,109.14,15895.0,105.5121,105.5507,105.4734,105.5314,15895.0
2023-06-20 15:40:00,109.13,109.14,109.01,109.06,22983.0,105.5217,105.5314,105.4057,105.454,22983.0
2023-06-20 15:45:00,109.07,109.11,108.9,109.02,41667.0,105.4637,105.5024,105.2993,105.4154,41667.0
2023-06-20 15:50:00,109.04,109.31,109.03,109.24,53335.0,105.4347,105.6958,105.425,105.6281,53335.0
2023-06-20 15:55:00,109.23,109.3,109.11,109.11,99151.0,105.6184,105.6861,105.5024,105.5024,99151.0
2023-06-21 09:30:00,108.69,108.69,108.31,108.42,17539.0,105.0963,105.0963,104.7288,104.8352,17539.0
2023-06-21 09:35:00,108.81,108.81,108.41,108.54,6800.0,105.2123,105.2123,104.8255,104.9512,6800.0
2023-06-21 09:40:00,108.57,108.96,108.41,108.84,11816.0,104.9802,105.3573,104.8255,105.2413,11816.0
2023-06-21 09:45:00,108.99,109.12,108.81,109.1,6361.0,105.3864,105.5121,105.2123,105.4927,6361.0
2023-06-21 09:50:00,109.06,109.36,109.04,109.35,10356.0,105.454,105.7441,105.4347,105.7345,10356.0
2023-06-21 09:55:00,109.34,109.41,108.92,109.06,7451.0,105.7248,105.7925,105.3187,105.454,7451.0
2023-06-21 10:00:00,109.07,109.26,108.88,108.94,9918.0,105.4637,105.6474,105.28,105.338,9918.0
2023-06-21 10:05:00,108.94,109.02,108.76,109.0,13987.0,105.338,105.4154,105.164,105.396,13987.0
2023-06-21 10:10:00,109.04,109.21,108.91,109.17,8851.0,105.4347,105.5991,105.309,105.5604,8851.0
2023-06-21 10:15:00,109.14,109.37,109.13,109.18,7145.0,105.5314,105.7538,105.5217,105.5701,7145.0
2023-06-21 10:20:00,109.21,109.24,108.92,108.98,4955.0,105.5991,105.6281,105.3187,105.3767,4955.0
2023-06-21 10:25:00,108.99,108.99,108.84,108.9,14420.0,105.3864,105.3864,105.2413,105.2993,14420.0
2023-06-21 10:30:00,108.9,108.97,108.78,108.96,19880.0,105.2993,105.367,105.1833,105.3573,19880.0
2023-06-21 10:35:00,108.94,108.94,108.7,108.79,7418.0,105.338,105.338,105.1059,105.193,7418.0
2023-06-21 10:40:00,108.8,108.92,108.42,108.42,6106.0,105.2026,105.3187,104.8352,104.8352,6106.0
2023-06-21 10:45:00,108.42,108.46,108.26,108.26,6613.0,104.8352,104.8739,104.6805,104.6805,6613.0
2023-06-21 10:50:00,108.19,108.21,107.95,108.12,15660.0,104.6128,104.6321,104.3807,104.5451,15660.0
2023-06-21 10:55:00,108.06,108.63,108.06,108.62,17430.0,104.4871,105.0383,104.4871,105.0286,17430.0
2023-06-21 11:00:00,108.67,108.84,108.57,108.57,8084.0,105.0769,105.2413,104.9802,104.9802,8084.0
2023-06-21 11:05:00,108.59,108.62,108.22,108.31,8365.0,104.9996,105.0286,104.6418,104.7288,8365.0
2023-06-21 11:10:00,108.32,108.41,108.22,108.32,9041.0,104.7385,104.8255,104.6418,104.7385,9041.0
2023-06-21 11:15:00,108.39,108.49,108.28,108.47,8471.0,104.8062,104.9029,104.6998,104.8835,8471.0
2023-06-21 11:20:00,108.48,108.91,108.45,108.75,14376.0,104.8932,105.309,104.8642,105.1543,14376.0
2023-06-21 11:25:00,108.75,108.89,108.72,108.87,3989.0,105.1543,105.2897,105.1253,105.2703,3989.0
2023-06-21 11:30:00,108.84,108.9,108.75,108.78,5726.0,105.2413,105.2993,105.1543,105.1833,5726.0
2023-06-21 11:35:00,108.78,109.06,108.75,108.98,17072.0,105.1833,105.454,105.1543,105.3767,17072.0
2023-06-21 11:40:00,109.0,109.24,109.0,109.11,6241.0,105.396,105.6281,105.396,105.5024,6241.0
2023-06-21 11:45:00,109.11,109.16,108.91,108.97,7196.0,105.5024,105.5507,105.309,105.367,7196.0
2023-06-21 11:50:00,108.98,109.05,108.9,109.0,7076.0,105.3767,105.4444,105.2993,105.396,7076.0
2023-06-21 11:55:00,109.03,109.12,109.0,109.02,3377.0,105.425,105.5121,105.396,105.4154,3377.0
2023-06-21 12:00:00,109.02,109.08,108.97,108.99,4806.0,105.4154,105.4734,105.367,105.3864,4806.0
2023-06-21 12:05:00,108.99,109.11,108.99,109.04,2140.0,105.3864,105.5024,105.3864,105.4347,2140.0
2023-06-21 12:10:00,109.12,109.17,108.92,109.0,5118.0,105.5121,105.5604,105.3187,105.396,5118.0
2023-06-21 12:15:00,108.98,109.09,108.94,108.94,3748.0,105.3767,105.483,105.338,105.338,3748.0
2023-06-21 12:20:00,108.9,108.98,108.8,108.98,3387.0,105.2993,105.3767,105.2026,105.3767,3387.0
2023-06-21 12:25:00,108.96,108.97,108.83,108.94,5037.0,105.3573,105.367,105.2316,105.338,5037.0
2023-06-21 12:30:00,108.97,108.98,108.85,108.86,2946.0,105.367,105.3767,105.251,105.2607,2946.0
2023-06-21 12:35:00,108.8,108.9,108.8,108.83,3369.0,105.2026,105.2993,105.2026,105.2316,3369.0
2023-06-21 12:40:00,108.83,108.86,108.73,108.73,4852.0,105.2316,105.2607,105.135,105.135,4852.0
2023-06-21 12:45:00,108.73,108.73,108.61,108.61,4638.0,105.135,105.135,105.0189,105.0189,4638.0
2023-06-21 12:50:00,108.65,108.74,108.61,108.65,5103.0,105.0576,105.1446,105.0189,105.0576,5103.0
2023-06-21 12:55:00,108.66,108.71,108.51,108.61,4742.0,105.0673,105.1156,104.9222,105.0189,4742.0
2023-06-21 13:00:00,108.6,108.65,108.47,108.65,3910.0,105.0093,105.0576,104.8835,105.0576,3910.0
2023-06-21 13:05:00,108.64,108.77,108.62,108.76,5792.0,105.0479,105.1736,105.0286,105.164,5792.0
2023-06-21 13:10:00,108.78,108.85,108.7,108.71,3104.0,105.1833,105.251,105.1059,105.1156,3104.0
2023-06-21 13:15:00,108.7,108.76,108.67,108.71,5200.0,105.1059,105.164,105.0769,105.1156,5200.0
2023-06-21 13:20:00,108.71,108.82,108.68,108.72,3742.0,105.1156,105.222,105.0866,105.1253,3742.0
2023-06-21 13:25:00,108.71,108.81,108.68,108.71,4730.0,105.1156,105.2123,105.0866,105.1156,4730.0
2023-06-21 13:30:00,108.72,108.78,108.7,108.75,3862.0,105.1253,105.1833,105.1059,105.1543,3862.0
2023-06-21 13:35:00,108.77,108.81,108.7,108.75,8103.0,105.1736,105.2123,105.1059,105.1543,8103.0
2023-06-21 13:40:00,108.75,108.76,108.64,108.74,6065.0,105.1543,105.164,105.0479,105.1446,6065.0
2023-06-21 13:45:00,108.76,108.82,108.75,108.78,3380.0,105.164,105.222,105.1543,105.1833,3380.0
2023-06-21 13:50:00,108.8,108.85,108.76,108.76,2774.0,105.2026,105.251,105.164,105.164,2774.0
2023-06-21 13:55:00,108.77,108.82,108.74,108.82,5489.0,105.1736,105.222,105.1446,105.222,5489.0
2023-06-21 14:00:00,108.86,108.86,108.76,108.82,4911.0,105.2607,105.2607,105.164,105.222,4911.0
2023-06-21 14:05:00,108.82,108.88,108.75,108.77,3588.0,105.222,105.28,105.1543,105.1736,3588.0
2023-06-21 14:10:00,108.78,108.85,108.75,108.84,4982.0,105.1833,105.251,105.1543,105.2413,4982.0
2023-06-21 14:15:00,108.86,109.07,108.78,109.06,27617.0,105.2607,105.4637,105.1833,105.454,27617.0
2023-06-21 14:20:00,109.04,109.09,108.98,109.06,11309.0,105.4347,105.483,105.3767,105.454,11309.0
2023-06-21 14:25:00,109.04,109.12,109.03,109.11,6449.0,105.4347,105.5121,105.425,105.5024,6449.0
2023-06-21 14:30:00,109.11,109.11,108.99,109.04,5178.0,105.5024,105.5024,105.3864,105.4347,5178.0
2023-06-21 14:35:00,109.04,109.09,109.0,109.08,9932.0,105.4347,105.483,105.396,105.4734,9932.0
2023-06-21 14:40:00,109.08,109.08,108.96,108.99,6497.0,105.4734,105.4734,105.3573,105.3864,6497.0
2023-06-21 14:45:00,108.98,109.01,108.93,108.98,7761.0,105.3767,105.4057,105.3283,105.3767,7761.0
2023-06-21 14:50:00,108.99,109.06,108.93,109.0,5803.0,105.3864,105.454,105.3283,105.396,5803.0
2023-06-21 14:55:00,108.98,109.02,108.93,108.95,3654.0,105.3767,105.4154,105.3283,105.3477,3654.0
2023-06-21 15:00:00,108.95,108.96,108.74,108.75,6742.0,105.3477,105.3573,105.1446,105.1543,6742.0
2023-06-21 15:05:00,108.73,108.82,108.7,108.78,8832.0,105.135,105.222,105.1059,105.1833,8832.0
2023-06-21 15:10:00,108.78,108.94,108.77,108.92,9920.0,105.1833,105.338,105.1736,105.3187,9920.0
2023-06-21 15:15:00,108.92,108.93,108.85,108.87,7113.0,105.3187,105.3283,105.251,105.2703,7113.0
2023-06-21 15:20:00,108.81,108.85,108.77,108.77,5298.0,105.2123,105.251,105.1736,105.1736,5298.0
2023-06-21 15:25:00,108.79,108.79,108.66,108.68,7994.0,105.193,105.193,105.0673,105.0866,7994.0
2023-06-21 15:30:00,108.67,108.67,108.51,108.55,11099.0,105.0769,105.0769,104.9222,104.9609,11099.0
2023-06-21 15:35:00,108.52,108.55,108.38,108.47,14796.0,104.9319,104.9609,104.7965,104.8835,14796.0
2023-06-21 15:40:00,108.5,108.72,108.48,108.66,14301.0,104.9126,105.1253,104.8932,105.0673,14301.0
2023-06-21 15:45:00,108.65,108.75,108.63,108.71,19854.0,105.0576,105.1543,105.0383,105.1156,19854.0
2023-06-21 15:50:00,108.69,108.73,108.48,108.49,42110.0,105.0963,105.135,104.8932,104.9029,42110.0
2023-06-21 15:55:00,108.5,108.53,108.24,108.3,101992.0,104.9126,104.9416,104.6612,104.7192,101992.0
2023-06-22 09:30:00,107.93,107.93,106.59,106.59,33979.0,104.3614,104.3614,103.0657,103.0657,33979.0
2023-06-22 09:35:00,106.6,106.74,106.14,106.71,13645.0,103.0754,103.2107,102.6306,103.1817,13645.0
2023-06-22 09:40:00,106.45,106.63,106.31,106.59,15595.0,102.9303,103.1044,102.795,103.0657,15595.0
2023-06-22 09:45:00,106.62,106.63,106.22,106.35,9028.0,103.0947,103.1044,102.7079,102.8336,9028.0
2023-06-22 09:50:00,106.29,106.71,106.29,106.5,44633.0,102.7756,103.1817,102.7756,102.9787,44633.0
2023-06-22 09:55:00,106.52,106.74,106.49,106.7,16583.0,102.998,103.2107,102.969,103.1721,16583.0
2023-06-22 10:00:00,106.65,106.75,106.5,106.63,24073.0,103.1237,103.2204,102.9787,103.1044,24073.0
2023-06-22 10:05:00,106.63,107.05,106.63,107.01,9225.0,103.1044,103.5105,103.1044,103.4718,9225.0
2023-06-22 10:10:00,106.98,107.44,106.98,107.38,10761.0,103.4428,103.8876,103.4428,103.8296,10761.0
2023-06-22 10:15:00,107.45,107.56,107.41,107.42,3232.0,103.8973,104.0036,103.8586,103.8683,3232.0
2023-06-22 10:20:00,107.45,107.45,107.2,107.26,22424.0,103.8973,103.8973,103.6555,103.7136,22424.0
2023-06-22 10:25:00,107.3,107.31,107.13,107.3,4293.0,103.7522,103.7619,103.5879,103.7522,4293.0
2023-06-22 10:30:00,107.3,107.35,107.26,107.3,7512.0,103.7522,103.8006,103.7136,103.7522,7512.0
2023-06-22 10:35:00,107.3,107.36,106.89,106.89,4940.0,103.7522,103.8103,103.3558,103.3558,4940.0
2023-06-22 10:40:00,106.91,106.91,106.53,106.62,12678.0,103.3751,103.3751,103.0077,103.0947,12678.0
2023-06-22 10:45:00,106.65,106.74,106.63,106.74,7456.0,103.1237,103.2107,103.1044,103.2107,7456.0
2023-06-22 10:50:00,106.77,106.96,106.76,106.77,3340.0,103.2398,103.4235,103.2301,103.2398,3340.0
2023-06-22 10:55:00,106.77,106.78,106.56,106.68,3407.0,103.2398,103.2494,103.0367,103.1527,3407.0
2023-06-22 11:00:00,106.69,106.75,106.49,106.5,31821.0,103.1624,103.2204,102.969,102.9787,31821.0
2023-06-22 11:05:00,106.5,106.55,106.39,106.44,9779.0,102.9787,103.027,102.8723,102.9207,9779.0
2023-06-22 11:10:00,106.44,106.44,106.1,106.17,7967.0,102.9207,102.9207,102.5919,102.6596,7967.0
2023-06-22 11:15:00,106.15,106.37,106.08,106.37,6826.0,102.6403,102.853,102.5726,102.853,6826.0
2023-06-22 11:20:00,106.4,106.45,106.16,106.16,5079.0,102.882,102.9303,102.6499,102.6499,5079.0
2023-06-22 11:25:00,106.18,106.47,106.15,106.47,4573.0,102.6693,102.9497,102.6403,102.9497,4573.0
2023-06-22 11:30:00,106.48,106.6,106.44,106.54,5187.0,102.9593,103.0754,102.9207,103.0174,5187.0
2023-06-22 11:35:00,106.58,106.76,106.58,106.6,4293.0,103.056,103.2301,103.056,103.0754,4293.0
2023-06-22 11:40:00,106.65,106.7,106.59,106.6,6352.0,103.1237,103.1721,103.0657,103.0754,6352.0
2023-06-22 11:45:00,106.62,106.74,106.58,106.68,6764.0,103.0947,103.2107,103.056,103.1527,6764.0
2023-06-22 11:50:00,106.66,106.78,106.66,106.72,5150.0,103.1334,103.2494,103.1334,103.1914,5150.0
2023-06-22 11:55:00,106.74,106.84,106.74,106.84,4685.0,103.2107,103.3074,103.2107,103.3074,4685.0
2023-06-22 12:00:00,106.85,106.88,106.74,106.85,12494.0,103.3171,103.3461,103.2107,103.3171,12494.0
2023-06-22 12:05:00,106.83,106.9,106.77,106.81,3513.0,103.2978,103.3655,103.2398,103.2784,3513.0
2023-06-22 12:10:00,106.8,106.84,106.77,106.8,6140.0,103.2688,103.3074,103.2398,103.2688,6140.0
2023-06-22 12:15:00,106.78,106.88,106.76,106.77,10075.0,103.2494,103.3461,103.2301,103.2398,10075.0
2023-06-22 12:20:00,106.77,106.93,106.77,106.91,4656.0,103.2398,103.3945,103.2398,103.3751,4656.0
2023-06-22 12:25:00,106.9,106.93,106.82,106.89,2718.0,103.3655,103.3945,103.2881,103.3558,2718.0
2023-06-22 12:30:00,106.95,107.08,106.95,107.02,3081.0,103.4138,103.5395,103.4138,103.4815,3081.0
2023-06-22 12:35:00,107.02,107.04,106.88,106.89,5140.0,103.4815,103.5008,103.3461,103.3558,5140.0
2023-06-22 12:40:00,106.87,106.9,106.73,106.79,4700.0,103.3365,103.3655,103.2011,103.2591,4700.0
2023-06-22 12:45:00,106.79,106.8,106.65,106.66,2874.0,103.2591,103.2688,103.1237,103.1334,2874.0
2023-06-22 12:50:00,106.67,106.74,106.67,106.73,3060.0,103.1431,103.2107,103.1431,103.2011,3060.0
2023-06-22 12:55:00,106.76,106.82,106.75,106.81,4840.0,103.2301,103.2881,103.2204,103.2784,4840.0
2023-06-22 13:00:00,106.82,106.85,106.63,106.66,5615.0,103.2881,103.3171,103.1044,103.1334,5615.0
2023-06-22 13:05:00,106.64,106.76,106.63,106.63,2617.0,103.1141,103.2301,103.1044,103.1044,2617.0
2023-06-22 13:10:00,106.63,106.7,106.63,106.68,3209.0,103.1044,103.1721,103.1044,103.1527,3209.0
2023-06-22 13:15:00,106.67,106.74,106.66,106.69,3536.0,103.1431,103.2107,103.1334,103.1624,3536.0
2023-06-22 13:20:00,106.66,106.79,106.63,106.79,3763.0,103.1334,103.2591,103.1044,103.2591,3763.0
2023-06-22 13:25:00,106.82,106.85,106.73,106.73,2171.0,103.2881,103.3171,103.2011,103.2011,2171.0
2023-06-22 13:30:00,106.76,106.79,106.62,106.62,6350.0,103.2301,103.2591,103.0947,103.0947,6350.0
2023-06-22 13:35:00,106.63,106.63,106.53,106.56,5574.0,103.1044,103.1044,103.0077,103.0367,5574.0
2023-06-22 13:40:00,106.56,106.74,106.56,106.74,4111.0,103.0367,103.2107,103.0367,103.2107,4111.0
2023-06-22 13:45:00,106.71,106.73,106.62,106.7,4489.0,103.1817,103.2011,103.0947,103.1721,4489.0
2023-06-22 13:50:00,106.7,106.72,106.62,106.66,5051.0,103.1721,103.1914,103.0947,103.1334,5051.0
2023-06-22 13:55:00,106.66,106.68,106.62,106.64,4854.0,103.1334,103.1527,103.0947,103.1141,4854.0
2023-06-22 14:00:00,106.66,106.82,106.66,106.81,3891.0,103.1334,103.2881,103.1334,103.2784,3891.0
2023-06-22 14:05:00,106.81,106.88,106.81,106.81,3661.0,103.2784,103.3461,103.2784,103.2784,3661.0
2023-06-22 14:10:00,106.78,106.87,106.75,106.76,5120.0,103.2494,103.3365,103.2204,103.2301,5120.0
2023-06-22 14:15:00,106.75,106.81,106.7,106.76,4979.0,103.2204,103.2784,103.1721,103.2301,4979.0
2023-06-22 14:20:00,106.74,106.77,106.65,106.73,13218.0,103.2107,103.2398,103.1237,103.2011,13218.0
2023-06-22 14:25:00,106.76,106.92,106.72,106.91,4195.0,103.2301,103.3848,103.1914,103.3751,4195.0
2023-06-22 14:30:00,106.87,107.02,106.87,106.94,5069.0,103.3365,103.4815,103.3365,103.4041,5069.0
2023-06-22 14:35:00,106.94,107.1,106.94,107.07,6756.0,103.4041,103.5588,103.4041,103.5298,6756.0
2023-06-22 14:40:00,107.1,107.1,107.01,107.03,6094.0,103.5588,103.5588,103.4718,103.4912,6094.0
2023-06-22 14:45:00,107.02,107.07,106.96,107.0,4937.0,103.4815,103.5298,103.4235,103.4622,4937.0
2023-06-22 14:50:00,106.97,107.05,106.97,107.04,8625.0,103.4331,103.5105,103.4331,103.5008,8625.0
2023-06-22 14:55:00,107.04,107.1,107.02,107.06,4861.0,103.5008,103.5588,103.4815,103.5202,4861.0
2023-06-22 15:00:00,107.08,107.1,107.0,107.03,5144.0,103.5395,103.5588,103.4622,103.4912,5144.0
2023-06-22 15:05:00,106.99,107.03,106.96,107.0,6105.0,103.4525,103.4912,103.4235,103.4622,6105.0
2023-06-22 15:10:00,106.96,106.99,106.86,106.97,6548.0,103.4235,103.4525,103.3268,103.4331,6548.0
2023-06-22 15:15:00,106.96,106.99,106.9,106.95,9824.0,103.4235,103.4525,103.3655,103.4138,9824.0
2023-06-22 15:20:00,106.91,106.91,106.82,106.86,7817.0,103.3751,103.3751,103.2881,103.3268,7817.0
2023-06-22 15:25:00,106.86,106.89,106.73,106.73,7900.0,103.3268,103.3558,103.2011,103.2011,7900.0
2023-06-22 15:30:00,106.72,106.73,106.54,106.56,22946.0,103.1914,103.2011,103.0174,103.0367,22946.0
2023-06-22 15:35:00,106.56,106.64,106.54,106.61,24551.0,103.0367,103.1141,103.0174,103.085,24551.0
2023-06-22 15:40:00,106.61,106.73,106.61,106.72,16279.0,103.085,103.2011,103.085,103.1914,16279.0
2023-06-22 15:45:00,106.71,106.77,106.61,106.77,26164.0,103.1817,103.2398,103.085,103.2398,26164.0
2023-06-22 15:50:00,106.83,106.84,106.71,106.83,32774.0,103.2978,103.3074,103.1817,103.2978,32774.0
2023-06-22 15:55:00,106.83,106.94,106.69,106.92,72404.0,103.2978,103.4041,103.1624,103.3848,72404.0
2023-06-23 09:30:00,105.5,105.5,105.15,105.41,28433.0,102.0117,102.0117,101.6733,101.9247,28433.0
2023-06-23 09:35:00,105.46,106.01,105.46,105.87,15504.0,101.9731,102.5049,101.9731,102.3695,15504.0
2023-06-23 09:40:00,105.79,106.21,105.78,106.18,8709.0,102.2922,102.6983,102.2825,102.6693,8709.0
2023-06-23 09:45:00,106.37,106.37,105.9,106.15,12868.0,102.853,102.853,102.3985,102.6403,12868.0
2023-06-23 09:50:00,106.07,106.18,105.95,106.03,6482.0,102.5629,102.6693,102.4469,102.5242,6482.0
2023-06-23 09:55:00,106.07,106.26,106.06,106.26,5438.0,102.5629,102.7466,102.5532,102.7466,5438.0
2023-06-23 10:00:00,106.3,106.58,106.3,106.58,10585.0,102.7853,103.056,102.7853,103.056,10585.0
2023-06-23 10:05:00,106.54,106.65,106.44,106.55,7379.0,103.0174,103.1237,102.9207,103.027,7379.0
2023-06-23 10:10:00,106.51,106.51,106.31,106.51,10248.0,102.9884,102.9884,102.795,102.9884,10248.0
2023-06-23 10:15:00,106.62,106.71,106.38,106.4,6050.0,103.0947,103.1817,102.8627,102.882,6050.0
2023-06-23 10:20:00,106.43,106.57,106.33,106.5,8443.0,102.911,103.0464,102.8143,102.9787,8443.0
2023-06-23 10:25:00,106.45,106.54,106.38,106.43,6916.0,102.9303,103.0174,102.8627,102.911,6916.0
2023-06-23 10:30:00,106.53,106.58,106.38,106.52,35530.0,103.0077,103.056,102.8627,102.998,35530.0
2023-06-23 10:35:00,106.52,106.74,106.46,106.73,13096.0,102.998,103.2107,102.94,103.2011,13096.0
2023-06-23 10:40:00,106.75,106.75,106.54,106.64,10092.0,103.2204,103.2204,103.0174,103.1141,10092.0
2023-06-23 10:45:00,106.66,106.84,106.66,106.81,9362.0,103.1334,103.3074,103.1334,103.2784,9362.0
2023-06-23 10:50:00,106.84,106.9,106.62,106.69,23863.0,103.3074,103.3655,103.0947,103.1624,23863.0
2023-06-23 10:55:00,106.67,107.0,106.56,106.99,14171.0,103.1431,103.4622,103.0367,103.4525,14171.0
2023-06-23 11:00:00,106.99,107.21,106.99,107.2,18696.0,103.4525,103.6652,103.4525,103.6555,18696.0
2023-06-23 11:05:00,107.18,107.18,106.82,106.82,53197.0,103.6362,103.6362,103.2881,103.2881,53197.0
2023-06-23 11:10:00,106.82,106.98,106.7,106.98,13530.0,103.2881,103.4428,103.1721,103.4428,13530.0
2023-06-23 11:15:00,106.95,107.23,106.93,107.2,18301.0,103.4138,103.6845,103.3945,103.6555,18301.0
2023-06-23 11:20:00,107.23,107.25,107.03,107.11,16023.0,103.6845,103.7039,103.4912,103.5685,16023.0
2023-06-23 11:25:00,107.13,107.25,107.13,107.23,10348.0,103.5879,103.7039,103.5879,103.6845,10348.0
2023-06-23 11:30:00,107.26,107.39,107.22,107.32,14702.0,103.7136,103.8393,103.6749,103.7716,14702.0
2023-06-23 11:35:00,107.32,107.36,107.07,107.09,13486.0,103.7716,103.8103,103.5298,103.5492,13486.0
2023-06-23 11:40:00,107.1,107.14,106.99,107.09,7487.0,103.5588,103.5975,103.4525,103.5492,7487.0
2023-06-23 11:45:00,107.09,107.17,107.06,107.09,25976.0,103.5492,103.6265,103.5202,103.5492,25976.0
2023-06-23 11:50:00,107.07,107.07,106.94,106.98,11050.0,103.5298,103.5298,103.4041,103.4428,11050.0
2023-06-23 11:55:00,106.95,107.25,106.88,107.25,10066.0,103.4138,103.7039,103.3461,103.7039,10066.0
2023-06-23 12:00:00,107.26,107.35,107.16,107.16,22615.0,103.7136,103.8006,103.6169,103.6169,22615.0
2023-06-23 12:05:00,107.13,107.15,107.0,107.06,6759.0,103.5879,103.6072,103.4622,103.5202,6759.0
2023-06-23 12:10:00,107.06,107.07,106.87,106.94,10650.0,103.5202,103.5298,103.3365,103.4041,10650.0
2023-06-23 12:15:00,106.93,107.2,106.93,107.18,4685.0,103.3945,103.6555,103.3945,103.6362,4685.0
2023-06-23 12:20:00,107.18,107.18,107.08,107.15,4485.0,103.6362,103.6362,103.5395,103.6072,4485.0
2023-06-23 12:25:00,107.13,107.17,107.06,107.16,7455.0,103.5879,103.6265,103.5202,103.6169,7455.0
2023-06-23 12:30:00,107.16,107.31,107.16,107.23,4857.0,103.6169,103.7619,103.6169,103.6845,4857.0
2023-06-23 12:35:00,107.21,107.21,107.13,107.13,2526.0,103.6652,103.6652,103.5879,103.5879,2526.0
2023-06-23 12:40:00,107.06,107.22,107.05,107.13,7075.0,103.5202,103.6749,103.5105,103.5879,7075.0
2023-06-23 12:45:00,107.15,107.16,107.05,107.09,4831.0,103.6072,103.6169,103.5105,103.5492,4831.0
2023-06-23 12:50:00,107.08,107.11,106.98,106.98,4373.0,103.5395,103.5685,103.4428,103.4428,4373.0
2023-06-23 12:55:00,106.97,107.05,106.93,107.05,4025.0,103.4331,103.5105,103.3945,103.5105,4025.0
2023-06-23 13:00:00,107.1,107.1,106.92,106.95,6061.0,103.5588,103.5588,103.3848,103.4138,6061.0
2023-06-23 13:05:00,106.95,106.97,106.89,106.96,6108.0,103.4138,103.4331,103.3558,103.4235,6108.0
2023-06-23 13:10:00,106.97,106.98,106.84,106.95,14131.0,103.4331,103.4428,103.3074,103.4138,14131.0
2023-06-23 13:15:00,106.95,106.95,106.85,106.86,8105.0,103.4138,103.4138,103.3171,103.3268,8105.0
2023-06-23 13:20:00,106.87,106.91,106.79,106.84,9529.0,103.3365,103.3751,103.2591,103.3074,9529.0
2023-06-23 13:25:00,106.82,106.9,106.81,106.88,8595.0,103.2881,103.3655,103.2784,103.3461,8595.0
2023-06-23 13:30:00,106.87,106.91,106.77,106.77,29465.0,103.3365,103.3751,103.2398,103.2398,29465.0
2023-06-23 13:35:00,106.78,106.98,106.72,106.98,7081.0,103.2494,103.4428,103.1914,103.4428,7081.0
2023-06-23 13:40:00,106.98,107.0,106.92,107.0,3268.0,103.4428,103.4622,103.3848,103.4622,3268.0
2023-06-23 13:45:00,107.03,107.08,106.85,106.88,6363.0,103.4912,103.5395,103.3171,103.3461,6363.0
2023-06-23 13:50:00,106.88,106.91,106.83,106.87,9504.0,103.3461,103.3751,103.2978,103.3365,9504.0
2023-06-23 13:55:00,106.86,106.88,106.77,106.79,7182.0,103.3268,103.3461,103.2398,103.2591,7182.0
2023-06-23 14:00:00,106.76,106.78,106.74,106.77,11017.0,103.2301,103.2494,103.2107,103.2398,11017.0
2023-06-23 14:05:00,106.75,106.8,106.68,106.69,8234.0,103.2204,103.2688,103.1527,103.1624,8234.0
2023-06-23 14:10:00,106.67,106.68,106.52,106.53,8916.0,103.1431,103.1527,102.998,103.0077,8916.0
2023-06-23 14:15:00,106.54,106.57,106.5,106.56,11082.0,103.0174,103.0464,102.9787,103.0367,11082.0
2023-06-23 14:20:00,106.58,106.62,106.49,106.5,6744.0,103.056,103.0947,102.969,102.9787,6744.0
2023-06-23 14:25:00,106.5,106.51,106.38,106.4,8117.0,102.9787,102.9884,102.8627,102.882,8117.0
2023-06-23 14:30:00,106.4,106.42,106.28,106.29,11458.0,102.882,102.9013,102.766,102.7756,11458.0
2023-06-23 14:35:00,106.3,106.32,106.25,106.31,9117.0,102.7853,102.8046,102.737,102.795,9117.0
2023-06-23 14:40:00,106.28,106.33,106.24,106.25,7757.0,102.766,102.8143,102.7273,102.737,7757.0
2023-06-23 14:45:00,106.25,106.31,106.19,106.29,5811.0,102.737,102.795,102.6789,102.7756,5811.0
2023-06-23 14:50:00,106.34,106.34,106.18,106.2,7833.0,102.824,102.824,102.6693,102.6886,7833.0
2023-06-23 14:55:00,106.19,106.25,106.16,106.18,14667.0,102.6789,102.737,102.6499,102.6693,14667.0
2023-06-23 15:00:00,106.16,106.16,106.04,106.12,9313.0,102.6499,102.6499,102.5339,102.6112,9313.0
2023-06-23 15:05:00,106.12,106.32,106.11,106.31,10927.0,102.6112,102.8046,102.6016,102.795,10927.0
2023-06-23 15:10:00,106.31,106.48,106.29,106.45,16394.0,102.795,102.9593,102.7756,102.9303,16394.0
2023-06-23 15:15:00,106.47,106.55,106.47,106.54,9105.0,102.9497,103.027,102.9497,103.0174,9105.0
2023-06-23 15:20:00,106.56,106.56,106.42,106.49,10292.0,103.0367,103.0367,102.9013,102.969,10292.0
2023-06-23 15:25:00,106.48,106.58,106.45,106.46,13952.0,102.9593,103.056,102.9303,102.94,13952.0
2023-06-23 15:30:00,106.5,106.66,106.5,106.64,13451.0,102.9787,103.1334,102.9787,103.1141,13451.0
2023-06-23 15:35:00,106.64,106.74,106.51,106.51,17896.0,103.1141,103.2107,102.9884,102.9884,17896.0
2023-06-23 15:40:00,106.51,106.52,106.44,106.47,21202.0,102.9884,102.998,102.9207,102.9497,21202.0
2023-06-23 15:45:00,106.46,106.58,106.35,106.36,31402.0,102.94,103.056,102.8336,102.8433,31402.0
2023-06-23 15:50:00,106.33,106.73,106.31,106.59,56122.0,102.8143,103.2011,102.795,103.0657,56122.0
2023-06-23 15:55:00,106.61,106.75,106.58,106.6,93491.0,103.085,103.2204,103.056,103.0754,93491.0
2023-06-26 09:30:00,106.94,108.15,106.94,108.15,27819.0,103.4041,104.5741,103.4041,104.5741,27819.0
2023-06-26 09:35:00,108.09,108.78,108.09,108.78,20485.0,104.5161,105.1833,104.5161,105.1833,20485.0
2023-06-26 09:40:00,108.84,109.16,108.66,108.93,41433.0,105.2413,105.5507,105.0673,105.3283,41433.0
2023-06-26 09:45:00,108.94,109.0,108.57,108.6,25523.0,105.338,105.396,104.9802,105.0093,25523.0
2023-06-26 09:50:00,108.56,108.9,108.54,108.87,19054.0,104.9706,105.2993,104.9512,105.2703,19054.0
2023-06-26 09:55:00,108.81,108.82,108.46,108.47,5854.0,105.2123,105.222,104.8739,104.8835,5854.0
2023-06-26 10:00:00,108.46,108.46,107.98,107.98,14530.0,104.8739,104.8739,104.4098,104.4098,14530.0
2023-06-26 10:05:00,107.99,108.22,107.92,108.04,35218.0,104.4194,104.6418,104.3517,104.4678,35218.0
2023-06-26 10:10:00,108.04,108.15,107.65,107.85,27344.0,104.4678,104.5741,104.0907,104.284,27344.0
2023-06-26 10:15:00,107.82,108.07,107.64,107.64,4124.0,104.255,104.4968,104.081,104.081,4124.0
2023-06-26 10:20:00,107.6,107.6,107.35,107.4,9067.0,104.0423,104.0423,103.8006,103.8489,9067.0
2023-06-26 10:25:00,107.35,107.4,107.19,107.22,9076.0,103.8006,103.8489,103.6459,103.6749,9076.0
2023-06-26 10:30:00,107.18,107.28,107.11,107.15,7788.0,103.6362,103.7329,103.5685,103.6072,7788.0
2023-06-26 10:35:00,107.07,107.15,107.0,107.0,8846.0,103.5298,103.6072,103.4622,103.4622,8846.0
2023-06-26 10:40:00,106.98,107.29,106.92,107.29,10152.0,103.4428,103.7426,103.3848,103.7426,10152.0
2023-06-26 10:45:00,107.32,107.4,107.24,107.4,3784.0,103.7716,103.8489,103.6942,103.8489,3784.0
2023-06-26 10:50:00,107.4,107.4,107.13,107.19,9059.0,103.8489,103.8489,103.5879,103.6459,9059.0
2023-06-26 10:55:00,107.14,107.25,107.07,107.25,4740.0,103.5975,103.7039,103.5298,103.7039,4740.0
2023-06-26 11:00:00,107.25,107.32,107.2,107.2,9769.0,103.7039,103.7716,103.6555,103.6555,9769.0
2023-06-26 11:05:00,107.17,107.25,107.07,107.12,4164.0,103.6265,103.7039,103.5298,103.5782,4164.0
2023-06-26 11:10:00,107.07,107.18,107.05,107.1,5322.0,103.5298,103.6362,103.5105,103.5588,5322.0
2023-06-26 11:15:00,107.15,107.27,107.14,107.18,4918.0,103.6072,103.7232,103.5975,103.6362,4918.0
2023-06-26 11:20:00,107.12,107.14,106.94,106.96,7393.0,103.5782,103.5975,103.4041,103.4235,7393.0
2023-06-26 11:25:00,106.9,106.97,106.84,106.84,4587.0,103.3655,103.4331,103.3074,103.3074,4587.0
2023-06-26 11:30:00,106.83,107.2,106.83,107.15,4998.0,103.2978,103.6555,103.2978,103.6072,4998.0
2023-06-26 11:35:00,107.15,107.28,107.14,107.22,3704.0,103.6072,103.7329,103.5975,103.6749,3704.0
2023-06-26 11:40:00,107.26,107.35,107.22,107.34,4505.0,103.7136,103.8006,103.6749,103.7909,4505.0
2023-06-26 11:45:00,107.35,107.6,107.35,107.59,3471.0,103.8006,104.0423,103.8006,104.0326,3471.0
2023-06-26 11:50:00,107.58,107.64,107.57,107.63,6318.0,104.023,104.081,104.0133,104.0713,6318.0
2023-06-26 11:55:00,107.65,107.73,107.65,107.68,4470.0,104.0907,104.168,104.0907,104.1197,4470.0
2023-06-26 12:00:00,107.66,107.7,107.65,107.69,1924.0,104.1003,104.139,104.0907,104.1293,1924.0
2023-06-26 12:05:00,107.65,107.65,107.48,107.55,7166.0,104.0907,104.0907,103.9263,103.994,7166.0
2023-06-26 12:10:00,107.52,107.61,107.44,107.61,9319.0,103.965,104.052,103.8876,104.052,9319.0
2023-06-26 12:15:00,107.63,107.71,107.6,107.68,5115.0,104.0713,104.1487,104.0423,104.1197,5115.0
2023-06-26 12:20:00,107.68,107.72,107.6,107.7,3522.0,104.1197,104.1583,104.0423,104.139,3522.0
2023-06-26 12:25:00,107.67,107.72,107.64,107.7,4814.0,104.11,104.1583,104.081,104.139,4814.0
2023-06-26 12:30:00,107.7,107.73,107.54,107.55,3123.0,104.139,104.168,103.9843,103.994,3123.0
2023-06-26 12:35:00,107.54,107.58,107.45,107.51,4589.0,103.9843,104.023,103.8973,103.9553,4589.0
2023-06-26 12:40:00,107.48,107.5,107.43,107.44,2450.0,103.9263,103.9456,103.8779,103.8876,2450.0
2023-06-26 12:45:00,107.43,107.63,107.43,107.6,3232.0,103.8779,104.0713,103.8779,104.0423,3232.0
2023-06-26 12:50:00,107.63,107.69,107.63,107.65,4585.0,104.0713,104.1293,104.0713,104.0907,4585.0
2023-06-26 12:55:00,107.63,107.64,107.57,107.59,2012.0,104.0713,104.081,104.0133,104.0326,2012.0
2023-06-26 13:00:00,107.62,107.66,107.53,107.53,2006.0,104.0617,104.1003,103.9746,103.9746,2006.0
2023-06-26 13:05:00,107.53,107.55,107.49,107.49,3440.0,103.9746,103.994,103.936,103.936,3440.0
2023-06-26 13:10:00,107.51,107.63,107.51,107.62,5181.0,103.9553,104.0713,103.9553,104.0617,5181.0
2023-06-26 13:15:00,107.62,107.66,107.46,107.46,21417.0,104.0617,104.1003,103.9069,103.9069,21417.0
2023-06-26 13:20:00,107.48,107.48,107.39,107.39,3846.0,103.9263,103.9263,103.8393,103.8393,3846.0
2023-06-26 13:25:00,107.39,107.47,107.36,107.46,3290.0,103.8393,103.9166,103.8103,103.9069,3290.0
2023-06-26 13:30:00,107.45,107.48,107.33,107.39,5739.0,103.8973,103.9263,103.7812,103.8393,5739.0
2023-06-26 13:35:00,107.38,107.46,107.37,107.45,3038.0,103.8296,103.9069,103.8199,103.8973,3038.0
2023-06-26 13:40:00,107.45,107.51,107.35,107.38,2998.0,103.8973,103.9553,103.8006,103.8296,2998.0
2023-06-26 13:45:00,107.39,107.43,107.25,107.33,8125.0,103.8393,103.8779,103.7039,103.7812,8125.0
2023-06-26 13:50:00,107.31,107.32,107.21,107.22,4785.0,103.7619,103.7716,103.6652,103.6749,4785.0
2023-06-26 13:55:00,107.21,107.25,107.14,107.14,4271.0,103.6652,103.7039,103.5975,103.5975,4271.0
2023-06-26 14:00:00,107.11,107.12,107.05,107.12,4216.0,103.5685,103.5782,103.5105,103.5782,4216.0
2023-06-26 14:05:00,107.11,107.11,107.01,107.04,4453.0,103.5685,103.5685,103.4718,103.5008,4453.0
2023-06-26 14:10:00,107.02,107.1,106.98,106.98,4727.0,103.4815,103.5588,103.4428,103.4428,4727.0
2023-06-26 14:15:00,107.0,107.01,106.92,106.93,4181.0,103.4622,103.4718,103.3848,103.3945,4181.0
2023-06-26 14:20:00,106.92,106.97,106.89,106.96,7059.0,103.3848,103.4331,103.3558,103.4235,7059.0
2023-06-26 14:25:00,106.97,106.98,106.88,106.92,6046.0,103.4331,103.4428,103.3461,103.3848,6046.0
2023-06-26 14:30:00,106.9,107.09,106.89,107.09,17975.0,103.3655,103.5492,103.3558,103.5492,17975.0
2023-06-26 14:35:00,107.13,107.35,107.13,107.34,6570.0,103.5879,103.8006,103.5879,103.7909,6570.0
2023-06-26 14:40:00,107.32,107.41,107.32,107.41,4878.0,103.7716,103.8586,103.7716,103.8586,4878.0
2023-06-26 14:45:00,107.47,107.48,107.37,107.43,5876.0,103.9166,103.9263,103.8199,103.8779,5876.0
2023-06-26 14:50:00,107.43,107.45,107.27,107.33,5977.0,103.8779,103.8973,103.7232,103.7812,5977.0
2023-06-26 14:55:00,107.32,107.37,107.28,107.36,6425.0,103.7716,103.8199,103.7329,103.8103,6425.0
2023-06-26 15:00:00,107.44,107.47,107.43,107.47,6110.0,103.8876,103.9166,103.8779,103.9166,6110.0
2023-06-26 15:05:00,107.47,107.48,107.27,107.3,12554.0,103.9166,103.9263,103.7232,103.7522,12554.0
2023-06-26 15:10:00,107.32,107.33,107.23,107.23,13969.0,103.7716,103.7812,103.6845,103.6845,13969.0
2023-06-26 15:15:00,107.24,107.25,107.15,107.19,15618.0,103.6942,103.7039,103.6072,103.6459,15618.0
2023-06-26 15:20:00,107.17,107.22,107.07,107.11,11122.0,103.6265,103.6749,103.5298,103.5685,11122.0
2023-06-26 15:25:00,107.09,107.14,107.03,107.05,14914.0,103.5492,103.5975,103.4912,103.5105,14914.0
2023-06-26 15:30:00,107.05,107.09,106.99,107.02,14369.0,103.5105,103.5492,103.4525,103.4815,14369.0
2023-06-26 15:35:00,107.02,107.03,106.78,106.78,23950.0,103.4815,103.4912,103.2494,103.2494,23950.0
2023-06-26 15:40:00,106.78,106.79,106.5,106.5,23935.0,103.2494,103.2591,102.9787,102.9787,23935.0
2023-06-26 15:45:00,106.5,106.5,106.22,106.28,45307.0,102.9787,102.9787,102.7079,102.766,45307.0
2023-06-26 15:50:00,106.27,106.41,106.18,106.37,56869.0,102.7563,102.8917,102.6693,102.853,56869.0
2023-06-26 15:55:00,106.37,106.42,106.2,106.29,148758.0,102.853,102.9013,102.6886,102.7756,148758.0
2023-06-27 09:30:00,106.2,106.59,106.1,106.59,29956.0,102.6886,103.0657,102.5919,103.0657,29956.0
2023-06-27 09:35:00,106.63,106.89,106.29,106.89,5908.0,103.1044,103.3558,102.7756,103.3558,5908.0
2023-06-27 09:40:00,106.83,107.44,106.83,107.4,10381.0,103.2978,103.8876,103.2978,103.8489,10381.0
2023-06-27 09:45:00,107.4,107.54,106.88,106.89,22054.0,103.8489,103.9843,103.3461,103.3558,22054.0
2023-06-27 09:50:00,106.91,107.26,106.75,106.93,6770.0,103.3751,103.7136,103.2204,103.3945,6770.0
2023-06-27 09:55:00,106.86,107.51,106.86,107.51,10248.0,103.3268,103.9553,103.3268,103.9553,10248.0
2023-06-27 10:00:00,107.65,107.85,107.44,107.81,121331.0,104.0907,104.284,103.8876,104.2454,121331.0
2023-06-27 10:05:00,107.81,107.94,107.69,107.74,11397.0,104.2454,104.3711,104.1293,104.1777,11397.0
2023-06-27 10:10:00,107.7,107.73,107.44,107.68,4966.0,104.139,104.168,103.8876,104.1197,4966.0
2023-06-27 10:15:00,107.7,108.02,107.7,107.85,6687.0,104.139,104.4484,104.139,104.284,6687.0
2023-06-27 10:20:00,107.86,107.9,107.66,107.81,11353.0,104.2937,104.3324,104.1003,104.2454,11353.0
2023-06-27 10:25:00,107.83,107.83,107.64,107.68,11135.0,104.2647,104.2647,104.081,104.1197,11135.0
2023-06-27 10:30:00,107.66,108.25,107.66,108.18,9308.0,104.1003,104.6708,104.1003,104.6031,9308.0
2023-06-27 10:35:00,108.18,108.34,108.12,108.34,13801.0,104.6031,104.7578,104.5451,104.7578,13801.0
2023-06-27 10:40:00,108.36,108.58,108.36,108.55,8618.0,104.7772,104.9899,104.7772,104.9609,8618.0
2023-06-27 10:45:00,108.6,108.72,108.57,108.64,7937.0,105.0093,105.1253,104.9802,105.0479,7937.0
2023-06-27 10:50:00,108.61,108.86,108.58,108.8,33993.0,105.0189,105.2607,104.9899,105.2026,33993.0
2023-06-27 10:55:00,108.8,108.88,108.77,108.79,12584.0,105.2026,105.28,105.1736,105.193,12584.0
2023-06-27 11:00:00,108.82,108.96,108.72,108.72,42039.0,105.222,105.3573,105.1253,105.1253,42039.0
2023-06-27 11:05:00,108.72,108.81,108.62,108.71,6992.0,105.1253,105.2123,105.0286,105.1156,6992.0
2023-06-27 11:10:00,108.71,108.71,108.52,108.64,4565.0,105.1156,105.1156,104.9319,105.0479,4565.0
2023-06-27 11:15:00,108.61,108.68,108.6,108.62,3660.0,105.0189,105.0866,105.0093,105.0286,3660.0
2023-06-27 11:20:00,108.59,108.68,108.59,108.67,5867.0,104.9996,105.0866,104.9996,105.0769,5867.0
2023-06-27 11:25:00,108.66,108.75,108.62,108.72,6093.0,105.0673,105.1543,105.0286,105.1253,6093.0
2023-06-27 11:30:00,108.71,108.73,108.45,108.47,11692.0,105.1156,105.135,104.8642,104.8835,11692.0
2023-06-27 11:35:00,108.44,108.59,108.44,108.56,4959.0,104.8545,104.9996,104.8545,104.9706,4959.0
2023-06-27 11:40:00,108.56,108.57,108.41,108.41,3475.0,104.9706,104.9802,104.8255,104.8255,3475.0
2023-06-27 11:45:00,108.42,108.44,108.33,108.33,5623.0,104.8352,104.8545,104.7482,104.7482,5623.0
2023-06-27 11:50:00,108.35,108.57,108.35,108.57,5789.0,104.7675,104.9802,104.7675,104.9802,5789.0
2023-06-27 11:55:00,108.59,108.66,108.54,108.61,9390.0,104.9996,105.0673,104.9512,105.0189,9390.0
2023-06-27 12:00:00,108.59,108.76,108.59,108.66,5531.0,104.9996,105.164,104.9996,105.0673,5531.0
2023-06-27 12:05:00,108.67,108.7,108.53,108.64,3980.0,105.0769,105.1059,104.9416,105.0479,3980.0
2023-06-27 12:10:00,108.65,108.77,108.65,108.77,2614.0,105.0576,105.1736,105.0576,105.1736,2614.0
2023-06-27 12:15:00,108.77,108.77,108.57,108.57,3402.0,105.1736,105.1736,104.9802,104.9802,3402.0
2023-06-27 12:20:00,108.54,108.6,108.47,108.6,3400.0,104.9512,105.0093,104.8835,105.0093,3400.0
2023-06-27 12:25:00,108.65,108.71,108.51,108.54,4878.0,105.0576,105.1156,104.9222,104.9512,4878.0
2023-06-27 12:30:00,108.54,108.68,108.52,108.68,3333.0,104.9512,105.0866,104.9319,105.0866,3333.0
2023-06-27 12:35:00,108.68,108.88,108.65,108.88,4315.0,105.0866,105.28,105.0576,105.28,4315.0
2023-06-27 12:40:00,108.86,108.86,108.78,108.83,8571.0,105.2607,105.2607,105.1833,105.2316,8571.0
2023-06-27 12:45:00,108.83,108.93,108.8,108.92,3499.0,105.2316,105.3283,105.2026,105.3187,3499.0
2023-06-27 12:50:00,108.93,108.93,108.82,108.83,4017.0,105.3283,105.3283,105.222,105.2316,4017.0
2023-06-27 12:55:00,108.85,108.88,108.76,108.85,2174.0,105.251,105.28,105.164,105.251,2174.0
2023-06-27 13:00:00,108.9,108.9,108.82,108.84,5235.0,105.2993,105.2993,105.222,105.2413,5235.0
2023-06-27 13:05:00,108.88,108.88,108.69,108.7,8661.0,105.28,105.28,105.0963,105.1059,8661.0
2023-06-27 13:10:00,108.69,108.81,108.65,108.79,4291.0,105.0963,105.2123,105.0576,105.193,4291.0
2023-06-27 13:15:00,108.8,108.87,108.79,108.79,7807.0,105.2026,105.2703,105.193,105.193,7807.0
2023-06-27 13:20:00,108.8,108.9,108.75,108.84,8181.0,105.2026,105.2993,105.1543,105.2413,8181.0
2023-06-27 13:25:00,108.81,108.83,108.77,108.78,3631.0,105.2123,105.2316,105.1736,105.1833,3631.0
2023-06-27 13:30:00,108.82,108.95,108.82,108.95,3124.0,105.222,105.3477,105.222,105.3477,3124.0
2023-06-27 13:35:00,108.94,108.99,108.92,108.95,6065.0,105.338,105.3864,105.3187,105.3477,6065.0
2023-06-27 13:40:00,108.97,109.1,108.97,109.05,5406.0,105.367,105.4927,105.367,105.4444,5406.0
2023-06-27 13:45:00,109.05,109.14,109.04,109.14,17779.0,105.4444,105.5314,105.4347,105.5314,17779.0
2023-06-27 13:50:00,109.15,109.23,109.12,109.22,3203.0,105.5411,105.6184,105.5121,105.6088,3203.0
2023-06-27 13:55:00,109.21,109.25,109.1,109.17,5045.0,105.5991,105.6378,105.4927,105.5604,5045.0
2023-06-27 14:00:00,109.19,109.23,109.13,109.23,3443.0,105.5797,105.6184,105.5217,105.6184,3443.0
2023-06-27 14:05:00,109.24,109.24,109.11,109.12,3640.0,105.6281,105.6281,105.5024,105.5121,3640.0
2023-06-27 14:10:00,109.13,109.21,109.1,109.17,19456.0,105.5217,105.5991,105.4927,105.5604,19456.0
2023-06-27 14:15:00,109.16,109.18,109.05,109.05,4385.0,105.5507,105.5701,105.4444,105.4444,4385.0
2023-06-27 14:20:00,109.05,109.08,109.03,109.04,3598.0,105.4444,105.4734,105.425,105.4347,3598.0
2023-06-27 14:25:00,109.04,109.1,109.02,109.07,6180.0,105.4347,105.4927,105.4154,105.4637,6180.0
2023-06-27 14:30:00,109.06,109.08,108.95,108.97,4391.0,105.454,105.4734,105.3477,105.367,4391.0
2023-06-27 14:35:00,108.96,109.04,108.96,108.96,2885.0,105.3573,105.4347,105.3573,105.3573,2885.0
2023-06-27 14:40:00,108.93,108.94,108.78,108.81,22618.0,105.3283,105.338,105.1833,105.2123,22618.0
2023-06-27 14:45:00,108.79,108.9,108.75,108.89,8138.0,105.193,105.2993,105.1543,105.2897,8138.0
2023-06-27 14:50:00,108.9,108.9,108.86,108.87,4830.0,105.2993,105.2993,105.2607,105.2703,4830.0
2023-06-27 14:55:00,108.87,108.9,108.78,108.82,5640.0,105.2703,105.2993,105.1833,105.222,5640.0
2023-06-27 15:00:00,108.82,108.95,108.82,108.95,4308.0,105.222,105.3477,105.222,105.3477,4308.0
2023-06-27 15:05:00,108.93,108.99,108.9,108.93,7775.0,105.3283,105.3864,105.2993,105.3283,7775.0
2023-06-27 15:10:00,108.92,108.93,108.85,108.9,5433.0,105.3187,105.3283,105.251,105.2993,5433.0
2023-06-27 15:15:00,108.91,108.92,108.84,108.86,7700.0,105.309,105.3187,105.2413,105.2607,7700.0
2023-06-27 15:20:00,108.87,108.87,108.73,108.74,6524.0,105.2703,105.2703,105.135,105.1446,6524.0
2023-06-27 15:25:00,108.75,108.93,108.75,108.88,8214.0,105.1543,105.3283,105.1543,105.28,8214.0
2023-06-27 15:30:00,108.89,108.93,108.78,108.78,12437.0,105.2897,105.3283,105.1833,105.1833,12437.0
2023-06-27 15:35:00,108.78,108.86,108.77,108.86,11233.0,105.1833,105.2607,105.1736,105.2607,11233.0
2023-06-27 15:40:00,108.87,108.99,108.87,108.99,11742.0,105.2703,105.3864,105.2703,105.3864,11742.0
2023-06-27 15:45:00,108.98,109.06,108.95,108.95,21705.0,105.3767,105.454,105.3477,105.3477,21705.0
2023-06-27 15:50:00,108.95,108.97,108.68,108.75,23649.0,105.3477,105.367,105.0866,105.1543,23649.0
2023-06-27 15:55:00,108.75,108.79,108.7,108.7,75689.0,105.1543,105.193,105.1059,105.1059,75689.0
2023-06-28 09:30:00,108.47,108.47,107.36,107.77,60360.0,104.8835,104.8835,103.8103,104.2067,60360.0
2023-06-28 09:35:00,107.7,107.92,107.31,107.83,10663.0,104.139,104.3517,103.7619,104.2647,10663.0
2023-06-28 09:40:00,107.82,108.01,107.66,107.87,13329.0,104.255,104.4388,104.1003,104.3034,13329.0
2023-06-28 09:45:00,107.87,108.0,107.5,107.5,8542.0,104.3034,104.4291,103.9456,103.9456,8542.0
2023-06-28 09:50:00,107.43,107.85,107.37,107.74,11807.0,103.8779,104.284,103.8199,104.1777,11807.0
2023-06-28 09:55:00,107.79,107.96,107.74,107.96,8033.0,104.226,104.3904,104.1777,104.3904,8033.0
2023-06-28 10:00:00,107.94,107.98,107.58,107.75,10688.0,104.3711,104.4098,104.023,104.1874,10688.0
2023-06-28 10:05:00,107.88,108.04,107.71,107.82,22036.0,104.3131,104.4678,104.1487,104.255,22036.0
2023-06-28 10:10:00,107.81,107.9,107.71,107.72,7232.0,104.2454,104.3324,104.1487,104.1583,7232.0
2023-06-28 10:15:00,107.74,107.86,107.58,107.86,19536.0,104.1777,104.2937,104.023,104.2937,19536.0
2023-06-28 10:20:00,107.85,107.94,107.7,107.74,11897.0,104.284,104.3711,104.139,104.1777,11897.0
2023-06-28 10:25:00,107.73,107.78,107.57,107.77,34255.0,104.168,104.2164,104.0133,104.2067,34255.0
2023-06-28 10:30:00,107.77,108.11,107.77,108.11,21540.0,104.2067,104.5355,104.2067,104.5355,21540.0
2023-06-28 10:35:00,108.12,108.16,107.88,107.97,12654.0,104.5451,104.5838,104.3131,104.4001,12654.0
2023-06-28 10:40:00,107.98,108.05,107.88,107.88,11873.0,104.4098,104.4774,104.3131,104.3131,11873.0
2023-06-28 10:45:00,107.87,107.97,107.74,107.88,31308.0,104.3034,104.4001,104.1777,104.3131,31308.0
2023-06-28 10:50:00,107.9,107.92,107.6,107.65,39225.0,104.3324,104.3517,104.0423,104.0907,39225.0
2023-06-28 10:55:00,107.64,107.65,107.49,107.58,13419.0,104.081,104.0907,103.936,104.023,13419.0
2023-06-28 11:00:00,107.55,107.61,107.4,107.44,12017.0,103.994,104.052,103.8489,103.8876,12017.0
2023-06-28 11:05:00,107.4,107.48,107.39,107.43,13384.0,103.8489,103.9263,103.8393,103.8779,13384.0
2023-06-28 11:10:00,107.44,107.5,107.18,107.2,10098.0,103.8876,103.9456,103.6362,103.6555,10098.0
2023-06-28 11:15:00,107.19,107.53,107.13,107.53,9078.0,103.6459,103.9746,103.5879,103.9746,9078.0
2023-06-28 11:20:00,107.51,107.58,107.22,107.22,14507.0,103.9553,104.023,103.6749,103.6749,14507.0
2023-06-28 11:25:00,107.17,107.42,107.14,107.42,5498.0,103.6265,103.8683,103.5975,103.8683,5498.0
2023-06-28 11:30:00,107.43,107.67,107.38,107.62,11210.0,103.8779,104.11,103.8296,104.0617,11210.0
2023-06-28 11:35:00,107.63,107.81,107.62,107.75,6485.0,104.0713,104.2454,104.0617,104.1874,6485.0
2023-06-28 11:40:00,107.76,107.8,107.71,107.75,5995.0,104.197,104.2357,104.1487,104.1874,5995.0
2023-06-28 11:45:00,107.75,107.8,107.65,107.68,5989.0,104.1874,104.2357,104.0907,104.1197,5989.0
2023-06-28 11:50:00,107.62,107.64,107.48,107.5,9470.0,104.0617,104.081,103.9263,103.9456,9470.0
2023-06-28 11:55:00,107.5,107.61,107.49,107.6,5422.0,103.9456,104.052,103.936,104.0423,5422.0
2023-06-28 12:00:00,107.6,107.66,107.48,107.54,10200.0,104.0423,104.1003,103.9263,103.9843,10200.0
2023-06-28 12:05:00,107.54,107.61,107.53,107.53,5284.0,103.9843,104.052,103.9746,103.9746,5284.0
2023-06-28 12:10:00,107.57,107.7,107.57,107.63,9855.0,104.0133,104.139,104.0133,104.0713,9855.0
2023-06-28 12:15:00,107.67,107.82,107.64,107.78,9795.0,104.11,104.255,104.081,104.2164,9795.0
2023-06-28 12:20:00,107.78,107.78,107.62,107.7,8215.0,104.2164,104.2164,104.0617,104.139,8215.0
2023-06-28 12:25:00,107.7,107.72,107.49,107.52,15897.0,104.139,104.1583,103.936,103.965,15897.0
2023-06-28 12:30:00,107.54,107.66,107.51,107.62,5730.0,103.9843,104.1003,103.9553,104.0617,5730.0
2023-06-28 12:35:00,107.59,107.68,107.58,107.6,5433.0,104.0326,104.1197,104.023,104.0423,5433.0
2023-06-28 12:40:00,107.63,107.71,107.37,107.38,9902.0,104.0713,104.1487,103.8199,103.8296,9902.0
2023-06-28 12:45:00,107.38,107.42,107.22,107.23,7540.0,103.8296,103.8683,103.6749,103.6845,7540.0
2023-06-28 12:50:00,107.25,107.25,106.91,106.94,11246.0,103.7039,103.7039,103.3751,103.4041,11246.0
2023-06-28 12:55:00,106.94,107.19,106.88,107.11,4060.0,103.4041,103.6459,103.3461,103.5685,4060.0
2023-06-28 13:00:00,107.16,107.17,106.88,107.08,7966.0,103.6169,103.6265,103.3461,103.5395,7966.0
2023-06-28 13:05:00,107.08,107.12,107.0,107.07,3185.0,103.5395,103.5782,103.4622,103.5298,3185.0
2023-06-28 13:10:00,107.04,107.1,107.0,107.1,5702.0,103.5008,103.5588,103.4622,103.5588,5702.0
2023-06-28 13:15:00,107.1,107.25,107.1,107.24,5721.0,103.5588,103.7039,103.5588,103.6942,5721.0
2023-06-28 13:20:00,107.25,107.41,107.22,107.39,4261.0,103.7039,103.8586,103.6749,103.8393,4261.0
2023-06-28 13:25:00,107.43,107.46,107.38,107.46,3099.0,103.8779,103.9069,103.8296,103.9069,3099.0
2023-06-28 13:30:00,107.45,107.5,107.3,107.3,4521.0,103.8973,103.9456,103.7522,103.7522,4521.0
2023-06-28 13:35:00,107.27,107.6,107.27,107.58,7714.0,103.7232,104.0423,103.7232,104.023,7714.0
2023-06-28 13:40:00,107.61,107.67,107.57,107.66,8450.0,104.052,104.11,104.0133,104.1003,8450.0
2023-06-28 13:45:00,107.68,107.73,107.64,107.65,8807.0,104.1197,104.168,104.081,104.0907,8807.0
2023-06-28 13:50:00,107.68,107.71,107.61,107.71,6751.0,104.1197,104.1487,104.052,104.1487,6751.0
2023-06-28 13:55:00,107.7,107.72,107.58,107.65,5465.0,104.139,104.1583,104.023,104.0907,5465.0
2023-06-28 14:00:00,107.66,107.78,107.62,107.66,9238.0,104.1003,104.2164,104.0617,104.1003,9238.0
2023-06-28 14:05:00,107.66,107.69,107.64,107.69,3312.0,104.1003,104.1293,104.081,104.1293,3312.0
2023-06-28 14:10:00,107.69,107.75,107.68,107.68,5067.0,104.1293,104.1874,104.1197,104.1197,5067.0
2023-06-28 14:15:00,107.68,107.74,107.66,107.73,5204.0,104.1197,104.1777,104.1003,104.168,5204.0
2023-06-28 14:20:00,107.72,107.76,107.71,107.73,7001.0,104.1583,104.197,104.1487,104.168,7001.0
2023-06-28 14:25:00,107.73,107.77,107.68,107.75,5060.0,104.168,104.2067,104.1197,104.1874,5060.0
2023-06-28 14:30:00,107.74,107.8,107.72,107.8,10388.0,104.1777,104.2357,104.1583,104.2357,10388.0
2023-06-28 14:35:00,107.8,107.82,107.64,107.66,6714.0,104.2357,104.255,104.081,104.1003,6714.0
2023-06-28 14:40:00,107.64,107.8,107.64,107.76,6787.0,104.081,104.2357,104.081,104.197,6787.0
2023-06-28 14:45:00,107.77,107.77,107.67,107.67,3729.0,104.2067,104.2067,104.11,104.11,3729.0
2023-06-28 14:50:00,107.67,107.77,107.66,107.72,6492.0,104.11,104.2067,104.1003,104.1583,6492.0
2023-06-28 14:55:00,107.7,107.7,107.6,107.64,6693.0,104.139,104.139,104.0423,104.081,6693.0
2023-06-28 15:00:00,107.71,107.72,107.6,107.64,7861.0,104.1487,104.1583,104.0423,104.081,7861.0
2023-06-28 15:05:00,107.64,107.71,107.5,107.71,6252.0,104.081,104.1487,103.9456,104.1487,6252.0
2023-06-28 15:10:00,107.71,107.87,107.69,107.84,13911.0,104.1487,104.3034,104.1293,104.2744,13911.0
2023-06-28 15:15:00,107.85,107.97,107.8,107.94,8115.0,104.284,104.4001,104.2357,104.3711,8115.0
2023-06-28 15:20:00,107.95,108.03,107.91,108.02,10449.0,104.3807,104.4581,104.3421,104.4484,10449.0
2023-06-28 15:25:00,108.02,108.09,107.94,107.96,21842.0,104.4484,104.5161,104.3711,104.3904,21842.0
2023-06-28 15:30:00,107.98,108.3,107.98,108.27,24417.0,104.4098,104.7192,104.4098,104.6902,24417.0
2023-06-28 15:35:00,108.28,108.44,108.23,108.44,29235.0,104.6998,104.8545,104.6515,104.8545,29235.0
2023-06-28 15:40:00,108.45,108.71,108.44,108.61,36787.0,104.8642,105.1156,104.8545,105.0189,36787.0
2023-06-28 15:45:00,108.59,108.72,108.53,108.67,41303.0,104.9996,105.1253,104.9416,105.0769,41303.0
2023-06-28 15:50:00,108.65,109.07,108.58,109.03,154068.0,105.0576,105.4637,104.9899,105.425,154068.0
2023-06-28 15:55:00,109.05,109.29,109.02,109.27,182498.0,105.4444,105.6764,105.4154,105.6571,182498.0
2023-06-29 09:30:00,109.05,109.44,108.63,108.77,49591.0,105.4444,105.8215,105.0383,105.1736,49591.0
2023-06-29 09:35:00,108.75,109.5,108.69,109.5,27148.0,105.1543,105.8795,105.0963,105.8795,27148.0
2023-06-29 09:40:00,109.44,109.67,108.97,109.0,14934.0,105.8215,106.0439,105.367,105.396,14934.0
2023-06-29 09:45:00,108.98,108.99,108.07,108.2,26729.0,105.3767,105.3864,104.4968,104.6225,26729.0
2023-06-29 09:50:00,108.32,108.64,108.31,108.46,16238.0,104.7385,105.0479,104.7288,104.8739,16238.0
2023-06-29 09:55:00,108.48,108.65,108.03,108.06,23830.0,104.8932,105.0576,104.4581,104.4871,23830.0
2023-06-29 10:00:00,108.05,108.42,108.02,108.4,42043.0,104.4774,104.8352,104.4484,104.8159,42043.0
2023-06-29 10:05:00,108.4,108.57,108.21,108.32,36804.0,104.8159,104.9802,104.6321,104.7385,36804.0
2023-06-29 10:10:00,108.27,108.38,107.98,108.38,21750.0,104.6902,104.7965,104.4098,104.7965,21750.0
2023-06-29 10:15:00,108.44,108.81,108.39,108.81,17856.0,104.8545,105.2123,104.8062,105.2123,17856.0
2023-06-29 10:20:00,108.81,108.93,108.49,108.49,15748.0,105.2123,105.3283,104.9029,104.9029,15748.0
2023-06-29 10:25:00,108.5,108.95,108.47,108.93,33982.0,104.9126,105.3477,104.8835,105.3283,33982.0
2023-06-29 10:30:00,108.97,109.03,108.69,108.89,11270.0,105.367,105.425,105.0963,105.2897,11270.0
2023-06-29 10:35:00,108.93,108.93,108.61,108.67,5774.0,105.3283,105.3283,105.0189,105.0769,5774.0
2023-06-29 10:40:00,108.62,108.75,108.58,108.62,8434.0,105.0286,105.1543,104.9899,105.0286,8434.0
2023-06-29 10:45:00,108.72,108.75,108.46,108.75,10233.0,105.1253,105.1543,104.8739,105.1543,10233.0
2023-06-29 10:50:00,108.76,108.85,108.51,108.51,6335.0,105.164,105.251,104.9222,104.9222,6335.0
2023-06-29 10:55:00,108.58,108.8,108.51,108.73,5195.0,104.9899,105.2026,104.9222,105.135,5195.0
2023-06-29 11:00:00,108.67,108.69,108.53,108.66,6839.0,105.0769,105.0963,104.9416,105.0673,6839.0
2023-06-29 11:05:00,108.68,108.74,108.56,108.59,8289.0,105.0866,105.1446,104.9706,104.9996,8289.0
2023-06-29 11:10:00,108.62,108.71,108.59,108.59,7630.0,105.0286,105.1156,104.9996,104.9996,7630.0
2023-06-29 11:15:00,108.63,108.74,108.48,108.51,9636.0,105.0383,105.1446,104.8932,104.9222,9636.0
2023-06-29 11:20:00,108.5,108.53,108.36,108.36,17378.0,104.9126,104.9416,104.7772,104.7772,17378.0
2023-06-29 11:25:00,108.38,108.57,108.29,108.57,10379.0,104.7965,104.9802,104.7095,104.9802,10379.0
2023-06-29 11:30:00,108.56,108.84,108.56,108.68,18800.0,104.9706,105.2413,104.9706,105.0866,18800.0
2023-06-29 11:35:00,108.69,108.78,108.52,108.75,8593.0,105.0963,105.1833,104.9319,105.1543,8593.0
2023-06-29 11:40:00,108.78,109.02,108.78,108.94,19241.0,105.1833,105.4154,105.1833,105.338,19241.0
2023-06-29 11:45:00,108.94,108.98,108.81,108.81,6348.0,105.338,105.3767,105.2123,105.2123,6348.0
2023-06-29 11:50:00,108.82,109.1,108.78,109.05,14029.0,105.222,105.4927,105.1833,105.4444,14029.0
2023-06-29 11:55:00,109.06,109.09,108.8,108.9,7415.0,105.454,105.483,105.2026,105.2993,7415.0
2023-06-29 12:00:00,108.94,109.09,108.9,108.95,7146.0,105.338,105.483,105.2993,105.3477,7146.0
2023-06-29 12:05:00,108.98,109.16,108.98,109.09,7392.0,105.3767,105.5507,105.3767,105.483,7392.0
2023-06-29 12:10:00,109.08,109.15,108.95,108.95,6008.0,105.4734,105.5411,105.3477,105.3477,6008.0
2023-06-29 12:15:00,108.99,109.09,108.95,109.09,5504.0,105.3864,105.483,105.3477,105.483,5504.0
2023-06-29 12:20:00,109.12,109.24,109.11,109.19,8746.0,105.5121,105.6281,105.5024,105.5797,8746.0
2023-06-29 12:25:00,109.22,109.26,109.16,109.23,7975.0,105.6088,105.6474,105.5507,105.6184,7975.0
2023-06-29 12:30:00,109.23,109.32,109.14,109.31,10477.0,105.6184,105.7054,105.5314,105.6958,10477.0
2023-06-29 12:35:00,109.33,109.4,109.29,109.4,6592.0,105.7151,105.7828,105.6764,105.7828,6592.0
2023-06-29 12:40:00,109.42,109.42,109.29,109.29,8078.0,105.8021,105.8021,105.6764,105.6764,8078.0
2023-06-29 12:45:00,109.26,109.3,109.22,109.25,7668.0,105.6474,105.6861,105.6088,105.6378,7668.0
2023-06-29 12:50:00,109.25,109.27,109.2,109.2,6684.0,105.6378,105.6571,105.5894,105.5894,6684.0
2023-06-29 12:55:00,109.19,109.27,109.1,109.26,12539.0,105.5797,105.6571,105.4927,105.6474,12539.0
2023-06-29 13:00:00,109.23,109.27,109.16,109.19,6585.0,105.6184,105.6571,105.5507,105.5797,6585.0
2023-06-29 13:05:00,109.18,109.18,108.97,109.09,15313.0,105.5701,105.5701,105.367,105.483,15313.0
2023-06-29 13:10:00,109.1,109.1,108.9,108.9,9884.0,105.4927,105.4927,105.2993,105.2993,9884.0
2023-06-29 13:15:00,108.93,109.05,108.91,109.03,7966.0,105.3283,105.4444,105.309,105.425,7966.0
2023-06-29 13:20:00,109.05,109.1,109.03,109.09,5755.0,105.4444,105.4927,105.425,105.483,5755.0
2023-06-29 13:25:00,109.1,109.21,109.06,109.21,5668.0,105.4927,105.5991,105.454,105.5991,5668.0
2023-06-29 13:30:00,109.22,109.26,109.11,109.11,4668.0,105.6088,105.6474,105.5024,105.5024,4668.0
2023-06-29 13:35:00,109.13,109.16,109.01,109.13,8674.0,105.5217,105.5507,105.4057,105.5217,8674.0
2023-06-29 13:40:00,109.13,109.16,109.04,109.07,5818.0,105.5217,105.5507,105.4347,105.4637,5818.0
2023-06-29 13:45:00,109.06,109.13,109.04,109.13,7404.0,105.454,105.5217,105.4347,105.5217,7404.0
2023-06-29 13:50:00,109.11,109.16,109.03,109.05,8103.0,105.5024,105.5507,105.425,105.4444,8103.0
2023-06-29 13:55:00,109.05,109.09,108.93,109.06,18784.0,105.4444,105.483,105.3283,105.454,18784.0
2023-06-29 14:00:00,109.06,109.06,108.76,108.81,17317.0,105.454,105.454,105.164,105.2123,17317.0
2023-06-29 14:05:00,108.79,108.79,108.63,108.71,9185.0,105.193,105.193,105.0383,105.1156,9185.0
2023-06-29 14:10:00,108.69,108.72,108.62,108.7,8277.0,105.0963,105.1253,105.0286,105.1059,8277.0
2023-06-29 14:15:00,108.71,108.77,108.6,108.77,7270.0,105.1156,105.1736,105.0093,105.1736,7270.0
2023-06-29 14:20:00,108.79,108.92,108.75,108.9,14404.0,105.193,105.3187,105.1543,105.2993,14404.0
2023-06-29 14:25:00,108.91,108.94,108.75,108.78,10456.0,105.309,105.338,105.1543,105.1833,10456.0
2023-06-29 14:30:00,108.78,108.79,108.7,108.71,12652.0,105.1833,105.193,105.1059,105.1156,12652.0
2023-06-29 14:35:00,108.73,108.78,108.69,108.69,8389.0,105.135,105.1833,105.0963,105.0963,8389.0
2023-06-29 14:40:00,108.68,108.73,108.6,108.7,13931.0,105.0866,105.135,105.0093,105.1059,13931.0
2023-06-29 14:45:00,108.72,108.79,108.71,108.72,7632.0,105.1253,105.193,105.1156,105.1253,7632.0
2023-06-29 14:50:00,108.73,108.75,108.65,108.73,9112.0,105.135,105.1543,105.0576,105.135,9112.0
2023-06-29 14:55:00,108.75,108.81,108.68,108.8,17049.0,105.1543,105.2123,105.0866,105.2026,17049.0
2023-06-29 15:00:00,108.79,108.81,108.71,108.76,8642.0,105.193,105.2123,105.1156,105.164,8642.0
2023-06-29 15:05:00,108.77,108.79,108.72,108.79,12060.0,105.1736,105.193,105.1253,105.193,12060.0
2023-06-29 15:10:00,108.8,108.82,108.69,108.69,14757.0,105.2026,105.222,105.0963,105.0963,14757.0
2023-06-29 15:15:00,108.7,108.79,108.66,108.72,17220.0,105.1059,105.193,105.0673,105.1253,17220.0
2023-06-29 15:20:00,108.72,108.72,108.6,108.63,14827.0,105.1253,105.1253,105.0093,105.0383,14827.0
2023-06-29 15:25:00,108.65,108.69,108.56,108.56,12792.0,105.0576,105.0963,104.9706,104.9706,12792.0
2023-06-29 15:30:00,108.54,108.73,108.48,108.56,93164.0,104.9512,105.135,104.8932,104.9706,93164.0
2023-06-29 15:35:00,108.57,108.58,108.35,108.4,33315.0,104.9802,104.9899,104.7675,104.8159,33315.0
2023-06-29 15:40:00,108.39,108.72,108.34,108.71,28698.0,104.8062,105.1253,104.7578,105.1156,28698.0
2023-06-29 15:45:00,108.7,108.93,108.64,108.89,57011.0,105.1059,105.3283,105.0479,105.2897,57011.0
2023-06-29 15:50:00,108.88,108.97,108.73,108.86,90452.0,105.28,105.367,105.135,105.2607,90452.0
2023-06-29 15:55:00,108.86,109.29,108.85,109.27,272512.0,105.2607,105.6764,105.251,105.6571,272512.0
2023-06-30 09:30:00,110.42,110.67,109.86,109.86,36390.0,106.7691,107.0108,106.2276,106.2276,36390.0
2023-06-30 09:35:00,109.8,109.86,109.56,109.77,9889.0,106.1696,106.2276,105.9375,106.1406,9889.0
2023-06-30 09:40:00,109.83,110.04,109.71,110.01,7587.0,106.1986,106.4016,106.0825,106.3726,7587.0
2023-06-30 09:45:00,110.0,110.0,109.47,109.64,11867.0,106.363,106.363,105.8505,106.0149,11867.0
2023-06-30 09:50:00,109.71,110.34,109.71,110.09,15831.0,106.0825,106.6917,106.0825,106.45,15831.0
2023-06-30 09:55:00,110.11,110.56,110.11,110.41,13095.0,106.4693,106.9044,106.4693,106.7594,13095.0
2023-06-30 10:00:00,110.44,110.76,110.44,110.67,10951.0,106.7884,107.0978,106.7884,107.0108,10951.0
2023-06-30 10:05:00,110.63,110.88,110.61,110.88,10908.0,106.9721,107.2139,106.9528,107.2139,10908.0
2023-06-30 10:10:00,110.89,110.94,110.58,110.66,7299.0,107.2235,107.2719,106.9238,107.0011,7299.0
2023-06-30 10:15:00,110.64,110.65,110.41,110.44,4680.0,106.9818,106.9915,106.7594,106.7884,4680.0
2023-06-30 10:20:00,110.49,110.62,110.44,110.47,14455.0,106.8368,106.9625,106.7884,106.8174,14455.0
2023-06-30 10:25:00,110.45,110.76,110.43,110.73,12002.0,106.7981,107.0978,106.7787,107.0688,12002.0
2023-06-30 10:30:00,110.74,110.76,110.49,110.5,9073.0,107.0785,107.0978,106.8368,106.8464,9073.0
2023-06-30 10:35:00,110.46,110.46,109.85,109.87,22119.0,106.8078,106.8078,106.2179,106.2373,22119.0
2023-06-30 10:40:00,109.85,109.99,109.37,109.6,36144.0,106.2179,106.3533,105.7538,105.9762,36144.0
2023-06-30 10:45:00,109.59,109.62,109.03,109.05,16082.0,105.9665,105.9955,105.425,105.4444,16082.0
2023-06-30 10:50:00,109.05,109.12,108.73,109.02,48911.0,105.4444,105.5121,105.135,105.4154,48911.0
2023-06-30 10:55:00,109.02,109.08,108.91,109.08,6979.0,105.4154,105.4734,105.309,105.4734,6979.0
2023-06-30 11:00:00,109.14,109.14,108.74,108.85,16577.0,105.5314,105.5314,105.1446,105.251,16577.0
2023-06-30 11:05:00,108.86,109.28,108.85,109.28,12499.0,105.2607,105.6668,105.251,105.6668,12499.0
2023-06-30 11:10:00,109.29,109.34,109.21,109.27,15472.0,105.6764,105.7248,105.5991,105.6571,15472.0
2023-06-30 11:15:00,109.29,109.53,109.28,109.53,9919.0,105.6764,105.9085,105.6668,105.9085,9919.0
2023-06-30 11:20:00,109.52,109.69,109.48,109.65,12095.0,105.8988,106.0632,105.8602,106.0245,12095.0
2023-06-30 11:25:00,109.61,109.67,109.52,109.57,19009.0,105.9859,106.0439,105.8988,105.9472,19009.0
2023-06-30 11:30:00,109.61,109.61,109.26,109.42,15996.0,105.9859,105.9859,105.6474,105.8021,15996.0
2023-06-30 11:35:00,109.43,109.52,109.42,109.42,4270.0,105.8118,105.8988,105.8021,105.8021,4270.0
2023-06-30 11:40:00,109.43,109.43,109.27,109.27,5577.0,105.8118,105.8118,105.6571,105.6571,5577.0
2023-06-30 11:45:00,109.26,109.29,109.1,109.27,30654.0,105.6474,105.6764,105.4927,105.6571,30654.0
2023-06-30 11:50:00,109.26,109.33,109.0,109.01,37497.0,105.6474,105.7151,105.396,105.4057,37497.0
2023-06-30 11:55:00,109.02,109.3,108.99,109.29,6435.0,105.4154,105.6861,105.3864,105.6764,6435.0
2023-06-30 12:00:00,109.31,109.36,109.16,109.24,18127.0,105.6958,105.7441,105.5507,105.6281,18127.0
2023-06-30 12:05:00,109.21,109.36,109.2,109.25,5327.0,105.5991,105.7441,105.5894,105.6378,5327.0
2023-06-30 12:10:00,109.24,109.33,109.2,109.29,8170.0,105.6281,105.7151,105.5894,105.6764,8170.0
2023-06-30 12:15:00,109.3,109.39,109.21,109.39,13629.0,105.6861,105.7731,105.5991,105.7731,13629.0
2023-06-30 12:20:00,109.43,109.56,109.39,109.56,4624.0,105.8118,105.9375,105.7731,105.9375,4624.0
2023-06-30 12:25:00,109.56,109.56,109.38,109.42,29974.0,105.9375,105.9375,105.7635,105.8021,29974.0
2023-06-30 12:30:00,109.41,109.49,109.21,109.37,12145.0,105.7925,105.8698,105.5991,105.7538,12145.0
2023-06-30 12:35:00,109.38,109.59,109.37,109.49,4824.0,105.7635,105.9665,105.7538,105.8698,4824.0
2023-06-30 12:40:00,109.49,109.67,109.49,109.66,8770.0,105.8698,106.0439,105.8698,106.0342,8770.0
2023-06-30 12:45:00,109.68,109.81,109.68,109.75,7504.0,106.0535,106.1792,106.0535,106.1212,7504.0
2023-06-30 12:50:00,109.8,109.8,109.64,109.67,3175.0,106.1696,106.1696,106.0149,106.0439,3175.0
2023-06-30 12:55:00,109.69,109.78,109.68,109.78,3327.0,106.0632,106.1502,106.0535,106.1502,3327.0
2023-06-30 13:00:00,109.75,109.75,109.6,109.64,2203.0,106.1212,106.1212,105.9762,106.0149,2203.0
2023-06-30 13:05:00,109.68,109.72,109.63,109.67,5236.0,106.0535,106.0922,106.0052,106.0439,5236.0
2023-06-30 13:10:00,109.66,109.7,109.63,109.65,4549.0,106.0342,106.0729,106.0052,106.0245,4549.0
2023-06-30 13:15:00,109.65,109.82,109.65,109.8,5648.0,106.0245,106.1889,106.0245,106.1696,5648.0
2023-06-30 13:20:00,109.8,109.85,109.78,109.85,4943.0,106.1696,106.2179,106.1502,106.2179,4943.0
2023-06-30 13:25:00,109.87,109.9,109.73,109.73,13004.0,106.2373,106.2663,106.1019,106.1019,13004.0
2023-06-30 13:30:00,109.73,109.83,109.73,109.8,3506.0,106.1019,106.1986,106.1019,106.1696,3506.0
2023-06-30 13:35:00,109.79,109.79,109.72,109.74,3903.0,106.1599,106.1599,106.0922,106.1116,3903.0
2023-06-30 13:40:00,109.72,109.73,109.59,109.64,4380.0,106.0922,106.1019,105.9665,106.0149,4380.0
2023-06-30 13:45:00,109.63,109.81,109.63,109.81,5134.0,106.0052,106.1792,106.0052,106.1792,5134.0
2023-06-30 13:50:00,109.81,109.88,109.76,109.85,3775.0,106.1792,106.2469,106.1309,106.2179,3775.0
2023-06-30 13:55:00,109.87,109.99,109.86,109.95,11093.0,106.2373,106.3533,106.2276,106.3146,11093.0
2023-06-30 14:00:00,109.97,109.97,109.84,109.88,3286.0,106.334,106.334,106.2083,106.2469,3286.0
2023-06-30 14:05:00,109.88,110.0,109.88,109.97,8135.0,106.2469,106.363,106.2469,106.334,8135.0
2023-06-30 14:10:00,109.95,110.02,109.87,110.02,4333.0,106.3146,106.3823,106.2373,106.3823,4333.0
2023-06-30 14:15:00,110.02,110.08,109.96,109.96,4632.0,106.3823,106.4403,106.3243,106.3243,4632.0
2023-06-30 14:20:00,109.94,109.94,109.83,109.87,6496.0,106.3049,106.3049,106.1986,106.2373,6496.0
2023-06-30 14:25:00,109.88,110.08,109.87,110.06,5941.0,106.2469,106.4403,106.2373,106.421,5941.0
2023-06-30 14:30:00,109.99,110.12,109.99,110.12,4845.0,106.3533,106.479,106.3533,106.479,4845.0
2023-06-30 14:35:00,110.13,110.25,110.13,110.22,5140.0,106.4887,106.6047,106.4887,106.5757,5140.0
2023-06-30 14:40:00,110.25,110.27,110.16,110.26,18733.0,106.6047,106.624,106.5177,106.6144,18733.0
2023-06-30 14:45:00,110.26,110.26,110.1,110.12,5134.0,106.6144,106.6144,106.4597,106.479,5134.0
2023-06-30 14:50:00,110.14,110.33,110.13,110.23,21078.0,106.4983,106.682,106.4887,106.5854,21078.0
2023-06-30 14:55:00,110.2,110.2,110.14,110.17,3127.0,106.5563,106.5563,106.4983,106.5273,3127.0
2023-06-30 15:00:00,110.19,110.31,110.16,110.25,8421.0,106.5467,106.6627,106.5177,106.6047,8421.0
2023-06-30 15:05:00,110.22,110.24,110.06,110.09,9361.0,106.5757,106.595,106.421,106.45,9361.0
2023-06-30 15:10:00,110.08,110.11,109.91,110.08,10908.0,106.4403,106.4693,106.2759,106.4403,10908.0
2023-06-30 15:15:00,110.1,110.11,110.03,110.05,7355.0,106.4597,106.4693,106.392,106.4113,7355.0
2023-06-30 15:20:00,110.03,110.03,109.92,110.0,6900.0,106.392,106.392,106.2856,106.363,6900.0
2023-06-30 15:25:00,109.98,110.06,109.98,110.03,7707.0,106.3436,106.421,106.3436,106.392,7707.0
2023-06-30 15:30:00,110.03,110.05,109.96,110.03,12086.0,106.392,106.4113,106.3243,106.392,12086.0
2023-06-30 15:35:00,110.02,110.1,110.0,110.04,20106.0,106.3823,106.4597,106.363,106.4016,20106.0
2023-06-30 15:40:00,110.07,110.07,109.9,109.92,14479.0,106.4306,106.4306,106.2663,106.2856,14479.0
2023-06-30 15:45:00,109.9,109.94,109.8,109.82,18043.0,106.2663,106.3049,106.1696,106.1889,18043.0
2023-06-30 15:50:00,109.87,110.01,109.8,109.95,43411.0,106.2373,106.3726,106.1696,106.3146,43411.0
2023-06-30 15:55:00,109.94,109.94,109.37,109.37,140713.0,106.3049,106.3049,105.7538,105.7538,140713.0
2023-07-03 09:30:00,109.47,110.18,109.2,110.0,35440.0,105.8505,106.537,105.5894,106.363,35440.0
2023-07-03 09:35:00,110.08,110.55,110.08,110.5,17571.0,106.4403,106.8948,106.4403,106.8464,17571.0
2023-07-03 09:40:00,110.51,110.53,110.16,110.51,19598.0,106.8561,106.8754,106.5177,106.8561,19598.0
2023-07-03 09:45:00,110.55,110.68,110.29,110.34,33247.0,106.8948,107.0205,106.6434,106.6917,33247.0
2023-07-03 09:50:00,110.38,110.49,109.7,109.86,14843.0,106.7304,106.8368,106.0729,106.2276,14843.0
2023-07-03 09:55:00,109.78,110.04,109.7,110.04,7540.0,106.1502,106.4016,106.0729,106.4016,7540.0
2023-07-03 10:00:00,110.09,110.34,110.01,110.15,4756.0,106.45,106.6917,106.3726,106.508,4756.0
2023-07-03 10:05:00,110.18,110.39,110.17,110.38,4105.0,106.537,106.7401,106.5273,106.7304,4105.0
2023-07-03 10:10:00,110.31,110.37,110.09,110.36,5917.0,106.6627,106.7207,106.45,106.7111,5917.0
2023-07-03 10:15:00,110.35,110.58,110.35,110.45,3977.0,106.7014,106.9238,106.7014,106.7981,3977.0
2023-07-03 10:20:00,110.48,110.58,110.31,110.48,8175.0,106.8271,106.9238,106.6627,106.8271,8175.0
2023-07-03 10:25:00,110.51,110.65,110.49,110.65,10704.0,106.8561,106.9915,106.8368,106.9915,10704.0
2023-07-03 10:30:00,110.67,110.67,110.53,110.57,6640.0,107.0108,107.0108,106.8754,106.9141,6640.0
2023-07-03 10:35:00,110.58,110.66,110.49,110.57,17673.0,106.9238,107.0011,106.8368,106.9141,17673.0
2023-07-03 10:40:00,110.6,110.76,110.55,110.6,20878.0,106.9431,107.0978,106.8948,106.9431,20878.0
2023-07-03 10:45:00,110.59,110.63,110.49,110.49,21073.0,106.9335,106.9721,106.8368,106.8368,21073.0
2023-07-03 10:50:00,110.48,110.48,110.29,110.39,14375.0,106.8271,106.8271,106.6434,106.7401,14375.0
2023-07-03 10:55:00,110.38,110.56,110.38,110.56,4150.0,106.7304,106.9044,106.7304,106.9044,4150.0
2023-07-03 11:00:00,110.53,110.81,110.53,110.71,7137.0,106.8754,107.1462,106.8754,107.0495,7137.0
2023-07-03 11:05:00,110.72,110.95,110.71,110.94,4888.0,107.0592,107.2816,107.0495,107.2719,4888.0
2023-07-03 11:10:00,110.95,110.97,110.85,110.9,5084.0,107.2816,107.3009,107.1849,107.2332,5084.0
2023-07-03 11:15:00,110.9,110.91,110.79,110.86,8093.0,107.2332,107.2429,107.1268,107.1945,8093.0
2023-07-03 11:20:00,110.84,110.87,110.74,110.84,3882.0,107.1752,107.2042,107.0785,107.1752,3882.0
2023-07-03 11:25:00,110.85,111.02,110.85,111.0,9078.0,107.1849,107.3492,107.1849,107.3299,9078.0
2023-07-03 11:30:00,111.0,111.16,110.99,111.13,11449.0,107.3299,107.4846,107.3202,107.4556,11449.0
2023-07-03 11:35:00,111.13,111.17,111.0,111.1,11744.0,107.4556,107.4943,107.3299,107.4266,11744.0
2023-07-03 11:40:00,111.1,111.18,111.04,111.16,6129.0,107.4266,107.5039,107.3686,107.4846,6129.0
2023-07-03 11:45:00,111.13,111.3,111.09,111.3,5129.0,107.4556,107.62,107.4169,107.62,5129.0
2023-07-03 11:50:00,111.29,111.34,111.27,111.33,5637.0,107.6103,107.6587,107.591,107.649,5637.0
2023-07-03 11:55:00,111.34,111.39,111.28,111.3,6242.0,107.6587,107.707,107.6006,107.62,6242.0
2023-07-03 12:00:00,111.31,111.33,111.19,111.32,6502.0,107.6296,107.649,107.5136,107.6393,6502.0
2023-07-03 12:05:00,111.32,111.44,111.27,111.44,5914.0,107.6393,107.7553,107.591,107.7553,5914.0
2023-07-03 12:10:00,111.45,111.49,111.31,111.33,6208.0,107.765,107.8037,107.6296,107.649,6208.0
2023-07-03 12:15:00,111.3,111.3,111.2,111.28,5543.0,107.62,107.62,107.5233,107.6006,5543.0
2023-07-03 12:20:00,111.24,111.29,111.17,111.24,5942.0,107.562,107.6103,107.4943,107.562,5942.0
2023-07-03 12:25:00,111.22,111.31,111.2,111.28,3775.0,107.5426,107.6296,107.5233,107.6006,3775.0
2023-07-03 12:30:00,111.3,111.3,111.14,111.18,4872.0,107.62,107.62,107.4653,107.5039,4872.0
2023-07-03 12:35:00,111.19,111.19,111.09,111.12,6418.0,107.5136,107.5136,107.4169,107.4459,6418.0
2023-07-03 12:40:00,111.11,111.19,111.07,111.09,5636.0,107.4363,107.5136,107.3976,107.4169,5636.0
2023-07-03 12:45:00,111.08,111.17,111.05,111.17,8490.0,107.4073,107.4943,107.3782,107.4943,8490.0
2023-07-03 12:50:00,111.26,111.32,111.15,111.19,10720.0,107.5813,107.6393,107.4749,107.5136,10720.0
2023-07-03 12:55:00,111.2,111.24,111.0,111.06,20874.0,107.5233,107.562,107.3299,107.3879,20874.0
2023-07-05 09:30:00,109.5,109.5,108.68,109.29,53444.0,105.8795,105.8795,105.0866,105.6764,53444.0
2023-07-05 09:35:00,109.18,109.67,108.94,109.6,45932.0,105.5701,106.0439,105.338,105.9762,45932.0
2023-07-05 09:40:00,109.47,109.73,109.22,109.52,20942.0,105.8505,106.1019,105.6088,105.8988,20942.0
2023-07-05 09:45:00,109.53,109.82,109.46,109.74,40762.0,105.9085,106.1889,105.8408,106.1116,40762.0
2023-07-05 09:50:00,109.75,109.91,109.48,109.51,21999.0,106.1212,106.2759,105.8602,105.8892,21999.0
2023-07-05 09:55:00,109.51,109.56,109.17,109.5,19269.0,105.8892,105.9375,105.5604,105.8795,19269.0
2023-07-05 10:00:00,109.47,109.51,109.31,109.48,17440.0,105.8505,105.8892,105.6958,105.8602,17440.0
2023-07-05 10:05:00,109.48,109.68,109.42,109.57,19973.0,105.8602,106.0535,105.8021,105.9472,19973.0
2023-07-05 10:10:00,109.52,109.6,109.41,109.47,11073.0,105.8988,105.9762,105.7925,105.8505,11073.0
2023-07-05 10:15:00,109.44,109.71,109.4,109.61,13036.0,105.8215,106.0825,105.7828,105.9859,13036.0
2023-07-05 10:20:00,109.61,109.8,109.53,109.57,13944.0,105.9859,106.1696,105.9085,105.9472,13944.0
2023-07-05 10:25:00,109.59,109.59,109.27,109.38,10934.0,105.9665,105.9665,105.6571,105.7635,10934.0
2023-07-05 10:30:00,109.41,109.43,109.31,109.36,13136.0,105.7925,105.8118,105.6958,105.7441,13136.0
2023-07-05 10:35:00,109.36,109.42,109.15,109.38,14877.0,105.7441,105.8021,105.5411,105.7635,14877.0
2023-07-05 10:40:00,109.38,109.65,109.38,109.61,17418.0,105.7635,106.0245,105.7635,105.9859,17418.0
2023-07-05 10:45:00,109.6,109.7,109.42,109.44,8106.0,105.9762,106.0729,105.8021,105.8215,8106.0
2023-07-05 10:50:00,109.41,109.76,109.41,109.71,21353.0,105.7925,106.1309,105.7925,106.0825,21353.0
2023-07-05 10:55:00,109.71,109.87,109.68,109.69,7942.0,106.0825,106.2373,106.0535,106.0632,7942.0
2023-07-05 11:00:00,109.72,109.88,109.64,109.83,9378.0,106.0922,106.2469,106.0149,106.1986,9378.0
2023-07-05 11:05:00,109.81,109.92,109.66,109.78,15384.0,106.1792,106.2856,106.0342,106.1502,15384.0
2023-07-05 11:10:00,109.79,109.98,109.68,109.98,9572.0,106.1599,106.3436,106.0535,106.3436,9572.0
2023-07-05 11:15:00,110.01,110.08,109.88,109.95,16391.0,106.3726,106.4403,106.2469,106.3146,16391.0
2023-07-05 11:20:00,109.96,110.19,109.96,110.14,15003.0,106.3243,106.5467,106.3243,106.4983,15003.0
2023-07-05 11:25:00,110.13,110.31,110.13,110.24,13042.0,106.4887,106.6627,106.4887,106.595,13042.0
2023-07-05 11:30:00,110.28,110.56,110.28,110.55,19472.0,106.6337,106.9044,106.6337,106.8948,19472.0
2023-07-05 11:35:00,110.57,110.59,110.29,110.33,20507.0,106.9141,106.9335,106.6434,106.682,20507.0
2023-07-05 11:40:00,110.31,110.31,110.13,110.25,6118.0,106.6627,106.6627,106.4887,106.6047,6118.0
2023-07-05 11:45:00,110.27,110.29,110.09,110.17,16255.0,106.624,106.6434,106.45,106.5273,16255.0
2023-07-05 11:50:00,110.13,110.15,110.04,110.1,7440.0,106.4887,106.508,106.4016,106.4597,7440.0
2023-07-05 11:55:00,110.09,110.1,109.97,110.01,7024.0,106.45,106.4597,106.334,106.3726,7024.0
2023-07-05 12:00:00,110.0,110.09,109.93,110.03,9943.0,106.363,106.45,106.2953,106.392,9943.0
2023-07-05 12:05:00,110.07,110.15,110.03,110.15,5628.0,106.4306,106.508,106.392,106.508,5628.0
2023-07-05 12:10:00,110.14,110.14,110.02,110.05,6476.0,106.4983,106.4983,106.3823,106.4113,6476.0
2023-07-05 12:15:00,110.06,110.1,110.04,110.07,7157.0,106.421,106.4597,106.4016,106.4306,7157.0
2023-07-05 12:20:00,110.07,110.07,109.97,110.06,7649.0,106.4306,106.4306,106.334,106.421,7649.0
2023-07-05 12:25:00,110.08,110.12,109.98,109.98,6225.0,106.4403,106.479,106.3436,106.3436,6225.0
2023-07-05 12:30:00,109.98,109.99,109.65,109.7,20911.0,106.3436,106.3533,106.0245,106.0729,20911.0
2023-07-05 12:35:00,109.71,109.75,109.57,109.62,9886.0,106.0825,106.1212,105.9472,105.9955,9886.0
2023-07-05 12:40:00,109.63,109.65,109.52,109.59,7531.0,106.0052,106.0245,105.8988,105.9665,7531.0
2023-07-05 12:45:00,109.61,109.7,109.6,109.7,7437.0,105.9859,106.0729,105.9762,106.0729,7437.0
2023-07-05 12:50:00,109.7,109.75,109.65,109.68,9015.0,106.0729,106.1212,106.0245,106.0535,9015.0
2023-07-05 12:55:00,109.69,109.83,109.69,109.83,6808.0,106.0632,106.1986,106.0632,106.1986,6808.0
2023-07-05 13:00:00,109.83,109.88,109.78,109.88,9349.0,106.1986,106.2469,106.1502,106.2469,9349.0
2023-07-05 13:05:00,109.88,109.96,109.85,109.9,9849.0,106.2469,106.3243,106.2179,106.2663,9849.0
2023-07-05 13:10:00,109.9,109.9,109.77,109.81,11217.0,106.2663,106.2663,106.1406,106.1792,11217.0
2023-07-05 13:15:00,109.78,110.07,109.78,110.04,24387.0,106.1502,106.4306,106.1502,106.4016,24387.0
2023-07-05 13:20:00,110.04,110.14,110.02,110.1,10150.0,106.4016,106.4983,106.3823,106.4597,10150.0
2023-07-05 13:25:00,110.1,110.1,109.97,109.97,10355.0,106.4597,106.4597,106.334,106.334,10355.0
2023-07-05 13:30:00,109.97,109.97,109.91,109.92,11338.0,106.334,106.334,106.2759,106.2856,11338.0
2023-07-05 13:35:00,109.91,109.95,109.83,109.94,10321.0,106.2759,106.3146,106.1986,106.3049,10321.0
2023-07-05 13:40:00,109.98,110.08,109.93,110.06,10495.0,106.3436,106.4403,106.2953,106.421,10495.0
2023-07-05 13:45:00,110.05,110.19,110.05,110.13,10964.0,106.4113,106.5467,106.4113,106.4887,10964.0
2023-07-05 13:50:00,110.13,110.27,110.11,110.21,11759.0,106.4887,106.624,106.4693,106.566,11759.0
2023-07-05 13:55:00,110.22,110.28,110.2,110.24,9079.0,106.5757,106.6337,106.5563,106.595,9079.0
2023-07-05 14:00:00,110.23,110.27,110.1,110.11,12012.0,106.5854,106.624,106.4597,106.4693,12012.0
2023-07-05 14:05:00,110.09,110.12,110.04,110.05,8679.0,106.45,106.479,106.4016,106.4113,8679.0
2023-07-05 14:10:00,110.08,110.1,109.99,110.04,10542.0,106.4403,106.4597,106.3533,106.4016,10542.0
2023-07-05 14:15:00,110.04,110.04,109.82,109.86,15522.0,106.4016,106.4016,106.1889,106.2276,15522.0
2023-07-05 14:20:00,109.83,109.88,109.74,109.86,14370.0,106.1986,106.2469,106.1116,106.2276,14370.0
2023-07-05 14:25:00,109.87,110.03,109.85,110.02,10787.0,106.2373,106.392,106.2179,106.3823,10787.0
2023-07-05 14:30:00,110.02,110.06,109.98,110.04,11910.0,106.3823,106.421,106.3436,106.4016,11910.0
2023-07-05 14:35:00,110.04,110.12,109.94,110.09,14141.0,106.4016,106.479,106.3049,106.45,14141.0
2023-07-05 14:40:00,110.1,110.14,110.0,110.09,19259.0,106.4597,106.4983,106.363,106.45,19259.0
2023-07-05 14:45:00,110.1,110.11,109.95,109.96,11740.0,106.4597,106.4693,106.3146,106.3243,11740.0
2023-07-05 14:50:00,109.96,110.0,109.85,109.86,29837.0,106.3243,106.363,106.2179,106.2276,29837.0
2023-07-05 14:55:00,109.87,109.88,109.72,109.78,12552.0,106.2373,106.2469,106.0922,106.1502,12552.0
2023-07-05 15:00:00,109.77,109.83,109.75,109.83,16604.0,106.1406,106.1986,106.1212,106.1986,16604.0
2023-07-05 15:05:00,109.82,109.9,109.71,109.77,13033.0,106.1889,106.2663,106.0825,106.1406,13033.0
2023-07-05 15:10:00,109.75,109.81,109.71,109.76,15749.0,106.1212,106.1792,106.0825,106.1309,15749.0
2023-07-05 15:15:00,109.75,109.78,109.63,109.67,21115.0,106.1212,106.1502,106.0052,106.0439,21115.0
2023-07-05 15:20:00,109.65,109.67,109.52,109.55,11859.0,106.0245,106.0439,105.8988,105.9278,11859.0
2023-07-05 15:25:00,109.56,109.58,109.47,109.48,19793.0,105.9375,105.9568,105.8505,105.8602,19793.0
2023-07-05 15:30:00,109.47,109.48,109.24,109.32,23592.0,105.8505,105.8602,105.6281,105.7054,23592.0
2023-07-05 15:35:00,109.34,109.41,109.24,109.26,30065.0,105.7248,105.7925,105.6281,105.6474,30065.0
2023-07-05 15:40:00,109.26,109.3,109.17,109.19,28409.0,105.6474,105.6861,105.5604,105.5797,28409.0
2023-07-05 15:45:00,109.17,109.23,109.11,109.12,35820.0,105.5604,105.6184,105.5024,105.5121,35820.0
2023-07-05 15:50:00,109.11,109.15,109.0,109.08,90228.0,105.5024,105.5411,105.396,105.4734,90228.0
2023-07-05 15:55:00,109.1,109.2,109.06,109.09,168433.0,105.4927,105.5894,105.454,105.483,168433.0
2023-07-06 09:30:00,107.5,107.58,106.79,107.33,72552.0,103.9456,104.023,103.2591,103.7812,72552.0
2023-07-06 09:35:00,107.34,107.46,106.24,106.7,34482.0,103.7909,103.9069,102.7273,103.1721,34482.0
2023-07-06 09:40:00,106.49,106.49,105.8,105.8,36238.0,102.969,102.969,102.3018,102.3018,36238.0
2023-07-06 09:45:00,105.84,106.59,105.76,106.29,26161.0,102.3405,103.0657,102.2632,102.7756,26161.0
2023-07-06 09:50:00,106.26,106.46,106.11,106.16,20594.0,102.7466,102.94,102.6016,102.6499,20594.0
2023-07-06 09:55:00,106.13,106.27,105.95,106.17,12589.0,102.6209,102.7563,102.4469,102.6596,12589.0
2023-07-06 10:00:00,106.22,106.33,105.88,105.92,19698.0,102.7079,102.8143,102.3792,102.4179,19698.0
2023-07-06 10:05:00,105.93,106.01,105.73,105.78,16654.0,102.4275,102.5049,102.2341,102.2825,16654.0
2023-07-06 10:10:00,105.74,106.0,105.74,106.0,11946.0,102.2438,102.4952,102.2438,102.4952,11946.0
2023-07-06 10:15:00,106.09,106.09,105.91,106.04,7972.0,102.5822,102.5822,102.4082,102.5339,7972.0
2023-07-06 10:20:00,106.05,106.11,105.87,106.0,12729.0,102.5436,102.6016,102.3695,102.4952,12729.0
2023-07-06 10:25:00,106.04,106.08,105.72,105.76,10041.0,102.5339,102.5726,102.2245,102.2632,10041.0
2023-07-06 10:30:00,105.75,106.05,105.6,106.05,13216.0,102.2535,102.5436,102.1084,102.5436,13216.0
2023-07-06 10:35:00,106.08,106.18,105.77,105.79,12048.0,102.5726,102.6693,102.2728,102.2922,12048.0
2023-07-06 10:40:00,105.78,105.99,105.72,105.92,10519.0,102.2825,102.4855,102.2245,102.4179,10519.0
2023-07-06 10:45:00,105.92,106.1,105.76,105.76,17965.0,102.4179,102.5919,102.2632,102.2632,17965.0
2023-07-06 10:50:00,105.77,105.98,105.68,105.82,10407.0,102.2728,102.4759,102.1858,102.3212,10407.0
2023-07-06 10:55:00,105.79,105.79,105.57,105.59,9727.0,102.2922,102.2922,102.0794,102.0988,9727.0
2023-07-06 11:00:00,105.61,105.87,105.61,105.71,10036.0,102.1181,102.3695,102.1181,102.2148,10036.0
2023-07-06 11:05:00,105.74,105.81,105.59,105.63,5520.0,102.2438,102.3115,102.0988,102.1375,5520.0
2023-07-06 11:10:00,105.62,105.88,105.62,105.76,8390.0,102.1278,102.3792,102.1278,102.2632,8390.0
2023-07-06 11:15:00,105.72,105.72,105.56,105.59,6947.0,102.2245,102.2245,102.0698,102.0988,6947.0
2023-07-06 11:20:00,105.59,105.69,105.55,105.67,5685.0,102.0988,102.1955,102.0601,102.1761,5685.0
2023-07-06 11:25:00,105.67,105.86,105.6,105.77,5457.0,102.1761,102.3598,102.1084,102.2728,5457.0
2023-07-06 11:30:00,105.78,106.12,105.78,106.06,15806.0,102.2825,102.6112,102.2825,102.5532,15806.0
2023-07-06 11:35:00,106.04,106.24,105.99,106.11,15907.0,102.5339,102.7273,102.4855,102.6016,15907.0
2023-07-06 11:40:00,106.13,106.27,106.13,106.23,18410.0,102.6209,102.7563,102.6209,102.7176,18410.0
2023-07-06 11:45:00,106.24,106.5,106.17,106.46,26077.0,102.7273,102.9787,102.6596,102.94,26077.0
2023-07-06 11:50:00,106.44,106.56,106.33,106.33,11103.0,102.9207,103.0367,102.8143,102.8143,11103.0
2023-07-06 11:55:00,106.33,106.51,106.29,106.5,13008.0,102.8143,102.9884,102.7756,102.9787,13008.0
2023-07-06 12:00:00,106.51,106.52,106.18,106.19,6554.0,102.9884,102.998,102.6693,102.6789,6554.0
2023-07-06 12:05:00,106.19,106.19,106.04,106.12,9372.0,102.6789,102.6789,102.5339,102.6112,9372.0
2023-07-06 12:10:00,106.09,106.21,106.09,106.2,5498.0,102.5822,102.6983,102.5822,102.6886,5498.0
2023-07-06 12:15:00,106.22,106.27,106.11,106.17,17059.0,102.7079,102.7563,102.6016,102.6596,17059.0
2023-07-06 12:20:00,106.22,106.32,106.19,106.32,5591.0,102.7079,102.8046,102.6789,102.8046,5591.0
2023-07-06 12:25:00,106.3,106.34,106.18,106.22,4426.0,102.7853,102.824,102.6693,102.7079,4426.0
2023-07-06 12:30:00,106.23,106.39,106.22,106.35,5180.0,102.7176,102.8723,102.7079,102.8336,5180.0
2023-07-06 12:35:00,106.36,106.41,106.19,106.24,6730.0,102.8433,102.8917,102.6789,102.7273,6730.0
2023-07-06 12:40:00,106.23,106.4,106.22,106.35,4317.0,102.7176,102.882,102.7079,102.8336,4317.0
2023-07-06 12:45:00,106.36,106.44,106.35,106.41,4072.0,102.8433,102.9207,102.8336,102.8917,4072.0
2023-07-06 12:50:00,106.42,106.43,106.34,106.39,5120.0,102.9013,102.911,102.824,102.8723,5120.0
2023-07-06 12:55:00,106.43,106.48,106.31,106.4,9902.0,102.911,102.9593,102.795,102.882,9902.0
2023-07-06 13:00:00,106.37,106.4,106.32,106.33,6176.0,102.853,102.882,102.8046,102.8143,6176.0
2023-07-06 13:05:00,106.34,106.42,106.34,106.37,3218.0,102.824,102.9013,102.824,102.853,3218.0
2023-07-06 13:10:00,106.37,106.55,106.36,106.53,7656.0,102.853,103.027,102.8433,103.0077,7656.0
2023-07-06 13:15:00,106.49,106.49,106.42,106.49,3206.0,102.969,102.969,102.9013,102.969,3206.0
2023-07-06 13:20:00,106.48,106.54,106.46,106.53,2842.0,102.9593,103.0174,102.94,103.0077,2842.0
2023-07-06 13:25:00,106.54,106.54,106.33,106.36,4723.0,103.0174,103.0174,102.8143,102.8433,4723.0
2023-07-06 13:30:00,106.36,106.4,106.32,106.35,3466.0,102.8433,102.882,102.8046,102.8336,3466.0
2023-07-06 13:35:00,106.36,106.44,106.31,106.44,12452.0,102.8433,102.9207,102.795,102.9207,12452.0
2023-07-06 13:40:00,106.45,106.48,106.42,106.44,4051.0,102.9303,102.9593,102.9013,102.9207,4051.0
2023-07-06 13:45:00,106.42,106.47,106.37,106.46,2306.0,102.9013,102.9497,102.853,102.94,2306.0
2023-07-06 13:50:00,106.48,106.5,106.43,106.43,5071.0,102.9593,102.9787,102.911,102.911,5071.0
2023-07-06 13:55:00,106.4,106.53,106.39,106.52,5073.0,102.882,103.0077,102.8723,102.998,5073.0
2023-07-06 14:00:00,106.54,106.56,106.49,106.54,4607.0,103.0174,103.0367,102.969,103.0174,4607.0
2023-07-06 14:05:00,106.57,106.63,106.55,106.61,3763.0,103.0464,103.1044,103.027,103.085,3763.0
2023-07-06 14:10:00,106.62,106.67,106.61,106.62,4985.0,103.0947,103.1431,103.085,103.0947,4985.0
2023-07-06 14:15:00,106.61,106.68,106.6,106.62,4392.0,103.085,103.1527,103.0754,103.0947,4392.0
2023-07-06 14:20:00,106.62,106.63,106.57,106.62,3531.0,103.0947,103.1044,103.0464,103.0947,3531.0
2023-07-06 14:25:00,106.61,106.75,106.55,106.68,22685.0,103.085,103.2204,103.027,103.1527,22685.0
2023-07-06 14:30:00,106.69,106.85,106.69,106.85,8209.0,103.1624,103.3171,103.1624,103.3171,8209.0
2023-07-06 14:35:00,106.86,106.89,106.83,106.87,5147.0,103.3268,103.3558,103.2978,103.3365,5147.0
2023-07-06 14:40:00,106.86,106.96,106.84,106.96,5474.0,103.3268,103.4235,103.3074,103.4235,5474.0
2023-07-06 14:45:00,106.96,107.05,106.94,107.05,3200.0,103.4235,103.5105,103.4041,103.5105,3200.0
2023-07-06 14:50:00,107.08,107.23,107.08,107.23,6858.0,103.5395,103.6845,103.5395,103.6845,6858.0
2023-07-06 14:55:00,107.22,107.29,107.21,107.24,8388.0,103.6749,103.7426,103.6652,103.6942,8388.0
2023-07-06 15:00:00,107.22,107.26,107.19,107.2,3699.0,103.6749,103.7136,103.6459,103.6555,3699.0
2023-07-06 15:05:00,107.2,107.28,107.19,107.21,6500.0,103.6555,103.7329,103.6459,103.6652,6500.0
2023-07-06 15:10:00,107.23,107.23,107.05,107.05,7083.0,103.6845,103.6845,103.5105,103.5105,7083.0
2023-07-06 15:15:00,107.05,107.16,107.02,107.12,8555.0,103.5105,103.6169,103.4815,103.5782,8555.0
2023-07-06 15:20:00,107.12,107.14,107.06,107.11,8547.0,103.5782,103.5975,103.5202,103.5685,8547.0
2023-07-06 15:25:00,107.1,107.14,107.02,107.03,8305.0,103.5588,103.5975,103.4815,103.4912,8305.0
2023-07-06 15:30:00,107.02,107.06,106.9,107.0,15634.0,103.4815,103.5202,103.3655,103.4622,15634.0
2023-07-06 15:35:00,107.0,107.12,106.94,107.1,18006.0,103.4622,103.5782,103.4041,103.5588,18006.0
2023-07-06 15:40:00,107.1,107.13,106.95,106.96,21152.0,103.5588,103.5879,103.4138,103.4235,21152.0
2023-07-06 15:45:00,106.97,106.97,106.8,106.93,21341.0,103.4331,103.4331,103.2688,103.3945,21341.0
2023-07-06 15:50:00,106.94,107.1,106.94,107.0,52086.0,103.4041,103.5588,103.4041,103.4622,52086.0
2023-07-06 15:55:00,106.97,107.35,106.97,107.26,162973.0,103.4331,103.8006,103.4331,103.7136,162973.0
2023-07-07 09:30:00,107.16,108.28,106.82,108.25,26823.0,103.6169,104.6998,103.2881,104.6708,26823.0
2023-07-07 09:35:00,108.02,108.31,107.9,108.21,7523.0,104.4484,104.7288,104.3324,104.6321,7523.0
2023-07-07 09:40:00,108.2,108.36,107.79,107.97,5218.0,104.6225,104.7772,104.226,104.4001,5218.0
2023-07-07 09:45:00,107.81,107.92,107.7,107.91,2807.0,104.2454,104.3517,104.139,104.3421,2807.0
2023-07-07 09:50:00,108.0,108.26,107.92,107.92,4656.0,104.4291,104.6805,104.3517,104.3517,4656.0
2023-07-07 09:55:00,107.92,108.15,107.92,108.15,2551.0,104.3517,104.5741,104.3517,104.5741,2551.0
2023-07-07 10:00:00,108.11,108.33,108.1,108.18,6248.0,104.5355,104.7482,104.5258,104.6031,6248.0
2023-07-07 10:05:00,108.15,108.29,108.05,108.2,10091.0,104.5741,104.7095,104.4774,104.6225,10091.0
2023-07-07 10:10:00,108.18,108.33,108.18,108.26,3641.0,104.6031,104.7482,104.6031,104.6805,3641.0
2023-07-07 10:15:00,108.27,108.27,107.95,108.24,8061.0,104.6902,104.6902,104.3807,104.6612,8061.0
2023-07-07 10:20:00,108.26,108.28,108.04,108.09,2250.0,104.6805,104.6998,104.4678,104.5161,2250.0
2023-07-07 10:25:00,108.08,108.35,107.98,108.29,3046.0,104.5064,104.7675,104.4098,104.7095,3046.0
2023-07-07 10:30:00,108.24,108.3,108.0,108.05,3708.0,104.6612,104.7192,104.4291,104.4774,3708.0
2023-07-07 10:35:00,108.11,108.44,108.11,108.34,4948.0,104.5355,104.8545,104.5355,104.7578,4948.0
2023-07-07 10:40:00,108.27,108.39,108.16,108.16,6350.0,104.6902,104.8062,104.5838,104.5838,6350.0
2023-07-07 10:45:00,108.12,108.15,108.02,108.04,6366.0,104.5451,104.5741,104.4484,104.4678,6366.0
2023-07-07 10:50:00,108.05,108.11,107.94,108.11,5290.0,104.4774,104.5355,104.3711,104.5355,5290.0
2023-07-07 10:55:00,108.13,108.26,108.1,108.26,11745.0,104.5548,104.6805,104.5258,104.6805,11745.0
2023-07-07 11:00:00,108.32,108.32,108.15,108.23,6347.0,104.7385,104.7385,104.5741,104.6515,6347.0
2023-07-07 11:05:00,108.23,108.26,108.17,108.17,2200.0,104.6515,104.6805,104.5935,104.5935,2200.0
2023-07-07 11:10:00,108.13,108.26,108.12,108.25,3310.0,104.5548,104.6805,104.5451,104.6708,3310.0
2023-07-07 11:15:00,108.26,108.32,108.19,108.3,9529.0,104.6805,104.7385,104.6128,104.7192,9529.0
2023-07-07 11:20:00,108.31,108.44,108.31,108.44,3275.0,104.7288,104.8545,104.7288,104.8545,3275.0
2023-07-07 11:25:00,108.48,108.75,108.45,108.72,11439.0,104.8932,105.1543,104.8642,105.1253,11439.0
2023-07-07 11:30:00,108.71,108.8,108.65,108.8,10072.0,105.1156,105.2026,105.0576,105.2026,10072.0
2023-07-07 11:35:00,108.8,108.8,108.67,108.68,7554.0,105.2026,105.2026,105.0769,105.0866,7554.0
2023-07-07 11:40:00,108.69,108.69,108.48,108.5,8636.0,105.0963,105.0963,104.8932,104.9126,8636.0
2023-07-07 11:45:00,108.5,108.63,108.5,108.63,4276.0,104.9126,105.0383,104.9126,105.0383,4276.0
2023-07-07 11:50:00,108.61,108.67,108.5,108.51,4031.0,105.0189,105.0769,104.9126,104.9222,4031.0
2023-07-07 11:55:00,108.55,108.67,108.55,108.62,4470.0,104.9609,105.0769,104.9609,105.0286,4470.0
2023-07-07 12:00:00,108.6,108.7,108.56,108.68,5212.0,105.0093,105.1059,104.9706,105.0866,5212.0
2023-07-07 12:05:00,108.7,108.78,108.66,108.66,8293.0,105.1059,105.1833,105.0673,105.0673,8293.0
2023-07-07 12:10:00,108.66,108.67,108.55,108.59,8877.0,105.0673,105.0769,104.9609,104.9996,8877.0
2023-07-07 12:15:00,108.61,108.66,108.56,108.64,2051.0,105.0189,105.0673,104.9706,105.0479,2051.0
2023-07-07 12:20:00,108.62,108.67,108.6,108.65,1456.0,105.0286,105.0769,105.0093,105.0576,1456.0
2023-07-07 12:25:00,108.7,108.78,108.67,108.75,4556.0,105.1059,105.1833,105.0769,105.1543,4556.0
2023-07-07 12:30:00,108.75,108.93,108.75,108.93,6797.0,105.1543,105.3283,105.1543,105.3283,6797.0
2023-07-07 12:35:00,108.94,109.04,108.93,108.97,11648.0,105.338,105.4347,105.3283,105.367,11648.0
2023-07-07 12:40:00,108.99,109.24,108.98,109.18,6385.0,105.3864,105.6281,105.3767,105.5701,6385.0
2023-07-07 12:45:00,109.2,109.21,109.07,109.07,5106.0,105.5894,105.5991,105.4637,105.4637,5106.0
2023-07-07 12:50:00,109.09,109.12,109.06,109.1,5752.0,105.483,105.5121,105.454,105.4927,5752.0
2023-07-07 12:55:00,109.09,109.21,109.0,109.2,4382.0,105.483,105.5991,105.396,105.5894,4382.0
2023-07-07 13:00:00,109.19,109.25,109.16,109.19,6964.0,105.5797,105.6378,105.5507,105.5797,6964.0
2023-07-07 13:05:00,109.21,109.27,109.16,109.16,5180.0,105.5991,105.6571,105.5507,105.5507,5180.0
2023-07-07 13:10:00,109.14,109.15,109.0,109.0,7612.0,105.5314,105.5411,105.396,105.396,7612.0
2023-07-07 13:15:00,109.01,109.08,108.99,109.06,3202.0,105.4057,105.4734,105.3864,105.454,3202.0
2023-07-07 13:20:00,109.07,109.14,109.04,109.14,5414.0,105.4637,105.5314,105.4347,105.5314,5414.0
2023-07-07 13:25:00,109.11,109.11,108.96,108.99,9143.0,105.5024,105.5024,105.3573,105.3864,9143.0
2023-07-07 13:30:00,108.98,109.01,108.87,108.89,12581.0,105.3767,105.4057,105.2703,105.2897,12581.0
2023-07-07 13:35:00,108.88,108.88,108.55,108.62,15638.0,105.28,105.28,104.9609,105.0286,15638.0
2023-07-07 13:40:00,108.59,108.78,108.58,108.7,11983.0,104.9996,105.1833,104.9899,105.1059,11983.0
2023-07-07 13:45:00,108.7,108.74,108.68,108.7,10014.0,105.1059,105.1446,105.0866,105.1059,10014.0
2023-07-07 13:50:00,108.69,108.74,108.66,108.69,8596.0,105.0963,105.1446,105.0673,105.0963,8596.0
2023-07-07 13:55:00,108.65,108.68,108.43,108.55,10739.0,105.0576,105.0866,104.8449,104.9609,10739.0
2023-07-07 14:00:00,108.59,108.7,108.59,108.66,10309.0,104.9996,105.1059,104.9996,105.0673,10309.0
2023-07-07 14:05:00,108.66,108.77,108.64,108.67,14592.0,105.0673,105.1736,105.0479,105.0769,14592.0
2023-07-07 14:10:00,108.68,108.76,108.61,108.74,19657.0,105.0866,105.164,105.0189,105.1446,19657.0
2023-07-07 14:15:00,108.73,108.83,108.71,108.83,5752.0,105.135,105.2316,105.1156,105.2316,5752.0
2023-07-07 14:20:00,108.84,108.87,108.82,108.84,4856.0,105.2413,105.2703,105.222,105.2413,4856.0
2023-07-07 14:25:00,108.86,108.94,108.84,108.92,3723.0,105.2607,105.338,105.2413,105.3187,3723.0
2023-07-07 14:30:00,108.91,108.91,108.84,108.85,5716.0,105.309,105.309,105.2413,105.251,5716.0
2023-07-07 14:35:00,108.86,108.91,108.84,108.9,3800.0,105.2607,105.309,105.2413,105.2993,3800.0
2023-07-07 14:40:00,108.87,108.93,108.79,108.8,5403.0,105.2703,105.3283,105.193,105.2026,5403.0
2023-07-07 14:45:00,108.8,108.92,108.79,108.89,9847.0,105.2026,105.3187,105.193,105.2897,9847.0
2023-07-07 14:50:00,108.89,108.95,108.86,108.86,3580.0,105.2897,105.3477,105.2607,105.2607,3580.0
2023-07-07 14:55:00,108.84,108.92,108.82,108.92,4445.0,105.2413,105.3187,105.222,105.3187,4445.0
2023-07-07 15:00:00,108.89,108.98,108.86,108.9,5114.0,105.2897,105.3767,105.2607,105.2993,5114.0
2023-07-07 15:05:00,108.9,108.93,108.85,108.85,5099.0,105.2993,105.3283,105.251,105.251,5099.0
2023-07-07 15:10:00,108.85,108.9,108.85,108.9,4120.0,105.251,105.2993,105.251,105.2993,4120.0
2023-07-07 15:15:00,108.87,108.87,108.69,108.74,10889.0,105.2703,105.2703,105.0963,105.1446,10889.0
2023-07-07 15:20:00,108.72,108.74,108.66,108.68,7967.0,105.1253,105.1446,105.0673,105.0866,7967.0
2023-07-07 15:25:00,108.7,108.78,108.66,108.74,10601.0,105.1059,105.1833,105.0673,105.1446,10601.0
2023-07-07 15:30:00,108.72,108.77,108.66,108.75,11918.0,105.1253,105.1736,105.0673,105.1543,11918.0
2023-07-07 15:35:00,108.74,108.74,108.5,108.5,24077.0,105.1446,105.1446,104.9126,104.9126,24077.0
2023-07-07 15:40:00,108.47,108.47,108.28,108.31,21362.0,104.8835,104.8835,104.6998,104.7288,21362.0
2023-07-07 15:45:00,108.31,108.31,107.92,107.92,25407.0,104.7288,104.7288,104.3517,104.3517,25407.0
2023-07-07 15:50:00,107.98,108.22,107.79,108.07,52918.0,104.4098,104.6418,104.226,104.4968,52918.0
2023-07-07 15:55:00,108.06,108.14,107.92,108.04,86037.0,104.4871,104.5645,104.3517,104.4678,86037.0
2023-07-10 09:30:00,107.9,108.62,107.81,108.38,20830.0,104.3324,105.0286,104.2454,104.7965,20830.0
2023-07-10 09:35:00,108.59,108.6,108.09,108.3,5732.0,104.9996,105.0093,104.5161,104.7192,5732.0
2023-07-10 09:40:00,108.36,108.75,108.27,108.6,5163.0,104.7772,105.1543,104.6902,105.0093,5163.0
2023-07-10 09:45:00,108.66,109.24,108.66,109.16,15735.0,105.0673,105.6281,105.0673,105.5507,15735.0
2023-07-10 09:50:00,109.16,109.63,109.01,109.59,109133.0,105.5507,106.0052,105.4057,105.9665,109133.0
2023-07-10 09:55:00,109.6,109.96,109.6,109.87,19992.0,105.9762,106.3243,105.9762,106.2373,19992.0
2023-07-10 10:00:00,109.88,110.28,109.87,110.28,15333.0,106.2469,106.6337,106.2373,106.6337,15333.0
2023-07-10 10:05:00,110.28,110.31,110.06,110.21,14608.0,106.6337,106.6627,106.421,106.566,14608.0
2023-07-10 10:10:00,110.23,110.25,110.04,110.25,9692.0,106.5854,106.6047,106.4016,106.6047,9692.0
2023-07-10 10:15:00,110.21,110.26,109.89,109.95,13418.0,106.566,106.6144,106.2566,106.3146,13418.0
2023-07-10 10:20:00,110.01,110.06,109.88,110.0,11872.0,106.3726,106.421,106.2469,106.363,11872.0
2023-07-10 10:25:00,110.07,110.12,109.76,109.83,12098.0,106.4306,106.479,106.1309,106.1986,12098.0
2023-07-10 10:30:00,109.9,109.9,109.42,109.47,55714.0,106.2663,106.2663,105.8021,105.8505,55714.0
2023-07-10 10:35:00,109.43,109.63,109.28,109.49,6411.0,105.8118,106.0052,105.6668,105.8698,6411.0
2023-07-10 10:40:00,109.47,109.48,109.29,109.46,3331.0,105.8505,105.8602,105.6764,105.8408,3331.0
2023-07-10 10:45:00,109.55,109.65,109.45,109.61,3340.0,105.9278,106.0245,105.8311,105.9859,3340.0
2023-07-10 10:50:00,109.63,109.64,109.43,109.45,3815.0,106.0052,106.0149,105.8118,105.8311,3815.0
2023-07-10 10:55:00,109.43,109.68,109.43,109.68,30326.0,105.8118,106.0535,105.8118,106.0535,30326.0
2023-07-10 11:00:00,109.68,109.88,109.64,109.86,72950.0,106.0535,106.2469,106.0149,106.2276,72950.0
2023-07-10 11:05:00,109.85,109.93,109.61,109.63,35180.0,106.2179,106.2953,105.9859,106.0052,35180.0
2023-07-10 11:10:00,109.63,109.63,109.14,109.43,62868.0,106.0052,106.0052,105.5314,105.8118,62868.0
2023-07-10 11:15:00,109.42,109.54,109.37,109.45,26308.0,105.8021,105.9182,105.7538,105.8311,26308.0
2023-07-10 11:20:00,109.5,109.65,109.43,109.65,7298.0,105.8795,106.0245,105.8118,106.0245,7298.0
2023-07-10 11:25:00,109.72,109.86,109.71,109.79,9127.0,106.0922,106.2276,106.0825,106.1599,9127.0
2023-07-10 11:30:00,109.75,109.81,109.54,109.61,8745.0,106.1212,106.1792,105.9182,105.9859,8745.0
2023-07-10 11:35:00,109.62,109.74,109.61,109.71,11492.0,105.9955,106.1116,105.9859,106.0825,11492.0
2023-07-10 11:40:00,109.74,109.82,109.7,109.7,11560.0,106.1116,106.1889,106.0729,106.0729,11560.0
2023-07-10 11:45:00,109.66,109.84,109.61,109.8,19531.0,106.0342,106.2083,105.9859,106.1696,19531.0
2023-07-10 11:50:00,109.81,109.86,109.73,109.81,9872.0,106.1792,106.2276,106.1019,106.1792,9872.0
2023-07-10 11:55:00,109.82,109.84,109.59,109.59,20966.0,106.1889,106.2083,105.9665,105.9665,20966.0
2023-07-10 12:00:00,109.58,109.59,109.38,109.54,17427.0,105.9568,105.9665,105.7635,105.9182,17427.0
2023-07-10 12:05:00,109.51,109.51,109.37,109.47,11248.0,105.8892,105.8892,105.7538,105.8505,11248.0
2023-07-10 12:10:00,109.5,109.61,109.49,109.57,4577.0,105.8795,105.9859,105.8698,105.9472,4577.0
2023-07-10 12:15:00,109.55,109.57,109.49,109.53,5670.0,105.9278,105.9472,105.8698,105.9085,5670.0
2023-07-10 12:20:00,109.57,109.58,109.47,109.51,6509.0,105.9472,105.9568,105.8505,105.8892,6509.0
2023-07-10 12:25:00,109.52,109.58,109.5,109.57,5458.0,105.8988,105.9568,105.8795,105.9472,5458.0
2023-07-10 12:30:00,109.54,109.64,109.48,109.63,8626.0,105.9182,106.0149,105.8602,106.0052,8626.0
2023-07-10 12:35:00,109.62,109.66,109.56,109.59,10195.0,105.9955,106.0342,105.9375,105.9665,10195.0
2023-07-10 12:40:00,109.54,109.61,109.49,109.61,4509.0,105.9182,105.9859,105.8698,105.9859,4509.0
2023-07-10 12:45:00,109.61,109.73,109.59,109.72,2614.0,105.9859,106.1019,105.9665,106.0922,2614.0
2023-07-10 12:50:00,109.72,109.74,109.61,109.63,4498.0,106.0922,106.1116,105.9859,106.0052,4498.0
2023-07-10 12:55:00,109.65,109.65,109.57,109.6,4416.0,106.0245,106.0245,105.9472,105.9762,4416.0
2023-07-10 13:00:00,109.59,109.61,109.49,109.57,2621.0,105.9665,105.9859,105.8698,105.9472,2621.0
2023-07-10 13:05:00,109.56,109.66,109.51,109.65,9173.0,105.9375,106.0342,105.8892,106.0245,9173.0
2023-07-10 13:10:00,109.69,109.72,109.65,109.66,5169.0,106.0632,106.0922,106.0245,106.0342,5169.0
2023-07-10 13:15:00,109.67,109.68,109.52,109.52,96428.0,106.0439,106.0535,105.8988,105.8988,96428.0
2023-07-10 13:20:00,109.56,109.64,109.38,109.38,69039.0,105.9375,106.0149,105.7635,105.7635,69039.0
2023-07-10 13:25:00,109.36,109.57,109.32,109.49,8558.0,105.7441,105.9472,105.7054,105.8698,8558.0
2023-07-10 13:30:00,109.54,109.56,109.41,109.5,4223.0,105.9182,105.9375,105.7925,105.8795,4223.0
2023-07-10 13:35:00,109.51,109.55,109.44,109.51,15117.0,105.8892,105.9278,105.8215,105.8892,15117.0
2023-07-10 13:40:00,109.53,109.57,109.49,109.49,3621.0,105.9085,105.9472,105.8698,105.8698,3621.0
2023-07-10 13:45:00,109.5,109.5,109.35,109.37,5258.0,105.8795,105.8795,105.7345,105.7538,5258.0
2023-07-10 13:50:00,109.34,109.39,109.26,109.35,9832.0,105.7248,105.7731,105.6474,105.7345,9832.0
2023-07-10 13:55:00,109.39,109.42,109.33,109.36,4627.0,105.7731,105.8021,105.7151,105.7441,4627.0
2023-07-10 14:00:00,109.36,109.36,109.21,109.23,6001.0,105.7441,105.7441,105.5991,105.6184,6001.0
2023-07-10 14:05:00,109.28,109.35,109.17,109.19,31780.0,105.6668,105.7345,105.5604,105.5797,31780.0
2023-07-10 14:10:00,109.19,109.21,109.14,109.18,5585.0,105.5797,105.5991,105.5314,105.5701,5585.0
2023-07-10 14:15:00,109.2,109.24,109.12,109.24,23730.0,105.5894,105.6281,105.5121,105.6281,23730.0
2023-07-10 14:20:00,109.26,109.4,109.26,109.4,5453.0,105.6474,105.7828,105.6474,105.7828,5453.0
2023-07-10 14:25:00,109.41,109.49,109.4,109.41,7314.0,105.7925,105.8698,105.7828,105.7925,7314.0
2023-07-10 14:30:00,109.4,109.5,109.34,109.46,66609.0,105.7828,105.8795,105.7248,105.8408,66609.0
2023-07-10 14:35:00,109.46,109.5,109.45,109.47,8001.0,105.8408,105.8795,105.8311,105.8505,8001.0
2023-07-10 14:40:00,109.48,109.49,109.45,109.48,8218.0,105.8602,105.8698,105.8311,105.8602,8218.0
2023-07-10 14:45:00,109.49,109.49,109.38,109.46,5534.0,105.8698,105.8698,105.7635,105.8408,5534.0
2023-07-10 14:50:00,109.47,109.54,109.45,109.53,6371.0,105.8505,105.9182,105.8311,105.9085,6371.0
2023-07-10 14:55:00,109.53,109.67,109.53,109.53,13567.0,105.9085,106.0439,105.9085,105.9085,13567.0
2023-07-10 15:00:00,109.54,109.6,109.47,109.5,25922.0,105.9182,105.9762,105.8505,105.8795,25922.0
2023-07-10 15:05:00,109.51,109.53,109.3,109.33,8320.0,105.8892,105.9085,105.6861,105.7151,8320.0
2023-07-10 15:10:00,109.33,109.33,109.16,109.16,32439.0,105.7151,105.7151,105.5507,105.5507,32439.0
2023-07-10 15:15:00,109.16,109.19,109.08,109.11,13962.0,105.5507,105.5797,105.4734,105.5024,13962.0
2023-07-10 15:20:00,109.12,109.17,109.08,109.08,21138.0,105.5121,105.5604,105.4734,105.4734,21138.0
2023-07-10 15:25:00,109.08,109.12,109.04,109.05,13618.0,105.4734,105.5121,105.4347,105.4444,13618.0
2023-07-10 15:30:00,109.03,109.05,108.95,109.05,72912.0,105.425,105.4444,105.3477,105.4444,72912.0
2023-07-10 15:35:00,109.06,109.22,109.04,109.21,28259.0,105.454,105.6088,105.4347,105.5991,28259.0
2023-07-10 15:40:00,109.2,109.27,109.15,109.16,25725.0,105.5894,105.6571,105.5411,105.5507,25725.0
2023-07-10 15:45:00,109.16,109.16,109.0,109.03,45886.0,105.5507,105.5507,105.396,105.425,45886.0
2023-07-10 15:50:00,109.02,109.25,108.92,109.25,52165.0,105.4154,105.6378,105.3187,105.6378,52165.0
2023-07-10 15:55:00,109.26,109.49,109.22,109.48,176315.0,105.6474,105.8698,105.6088,105.8602,176315.0
2023-07-11 09:30:00,110.5,110.93,110.12,110.7,59921.0,106.8464,107.2622,106.479,107.0398,59921.0
2023-07-11 09:35:00,110.47,110.47,110.12,110.38,15304.0,106.8174,106.8174,106.479,106.7304,15304.0
2023-07-11 09:40:00,110.31,110.5,109.71,109.99,25208.0,106.6627,106.8464,106.0825,106.3533,25208.0
2023-07-11 09:45:00,110.02,110.4,109.97,110.24,16684.0,106.3823,106.7497,106.334,106.595,16684.0
2023-07-11 09:50:00,110.24,110.44,110.13,110.4,19046.0,106.595,106.7884,106.4887,106.7497,19046.0
2023-07-11 09:55:00,110.41,110.72,110.4,110.71,17385.0,106.7594,107.0592,106.7497,107.0495,17385.0
2023-07-11 10:00:00,110.75,110.75,110.49,110.63,15741.0,107.0882,107.0882,106.8368,106.9721,15741.0
2023-07-11 10:05:00,110.6,110.75,110.49,110.75,31160.0,106.9431,107.0882,106.8368,107.0882,31160.0
2023-07-11 10:10:00,110.75,111.3,110.75,111.22,26658.0,107.0882,107.62,107.0882,107.5426,26658.0
2023-07-11 10:15:00,111.2,111.28,111.03,111.13,23400.0,107.5233,107.6006,107.3589,107.4556,23400.0
2023-07-11 10:20:00,111.14,111.61,111.04,111.58,31076.0,107.4653,107.9197,107.3686,107.8907,31076.0
2023-07-11 10:25:00,111.58,111.81,111.57,111.81,12162.0,107.8907,108.1131,107.8811,108.1131,12162.0
2023-07-11 10:30:00,111.81,111.81,111.29,111.31,26075.0,108.1131,108.1131,107.6103,107.6296,26075.0
2023-07-11 10:35:00,111.34,111.71,111.34,111.62,15115.0,107.6587,108.0164,107.6587,107.9294,15115.0
2023-07-11 10:40:00,111.65,111.89,111.57,111.89,19959.0,107.9584,108.1905,107.8811,108.1905,19959.0
2023-07-11 10:45:00,111.9,111.97,111.79,111.87,46709.0,108.2001,108.2678,108.0938,108.1711,46709.0
2023-07-11 10:50:00,111.87,111.89,111.74,111.87,20353.0,108.1711,108.1905,108.0454,108.1711,20353.0
2023-07-11 10:55:00,111.87,111.89,111.59,111.66,14162.0,108.1711,108.1905,107.9004,107.9681,14162.0
2023-07-11 11:00:00,111.68,111.99,111.64,111.78,38775.0,107.9874,108.2872,107.9487,108.0841,38775.0
2023-07-11 11:05:00,111.77,111.78,111.42,111.55,24180.0,108.0744,108.0841,107.736,107.8617,24180.0
2023-07-11 11:10:00,111.55,111.71,111.45,111.61,16686.0,107.8617,108.0164,107.765,107.9197,16686.0
2023-07-11 11:15:00,111.62,111.62,111.39,111.53,15145.0,107.9294,107.9294,107.707,107.8424,15145.0
2023-07-11 11:20:00,111.55,111.73,111.53,111.67,18865.0,107.8617,108.0358,107.8424,107.9777,18865.0
2023-07-11 11:25:00,111.69,111.81,111.47,111.65,36008.0,107.9971,108.1131,107.7844,107.9584,36008.0
2023-07-11 11:30:00,111.65,111.99,111.6,111.92,12179.0,107.9584,108.2872,107.9101,108.2195,12179.0
2023-07-11 11:35:00,111.93,111.99,111.82,111.96,17521.0,108.2291,108.2872,108.1228,108.2582,17521.0
2023-07-11 11:40:00,111.97,112.09,111.97,112.07,11837.0,108.2678,108.3839,108.2678,108.3645,11837.0
2023-07-11 11:45:00,112.07,112.2,112.03,112.07,12944.0,108.3645,108.4902,108.3258,108.3645,12944.0
2023-07-11 11:50:00,112.08,112.09,111.81,111.89,11868.0,108.3742,108.3839,108.1131,108.1905,11868.0
2023-07-11 11:55:00,111.9,111.9,111.64,111.74,21601.0,108.2001,108.2001,107.9487,108.0454,21601.0
2023-07-11 12:00:00,111.69,111.97,111.64,111.97,15912.0,107.9971,108.2678,107.9487,108.2678,15912.0
2023-07-11 12:05:00,111.98,112.1,111.88,112.01,10288.0,108.2775,108.3935,108.1808,108.3065,10288.0
2023-07-11 12:10:00,112.02,112.1,111.97,112.0,38469.0,108.3162,108.3935,108.2678,108.2968,38469.0
2023-07-11 12:15:00,112.01,112.02,111.93,112.0,13140.0,108.3065,108.3162,108.2291,108.2968,13140.0
2023-07-11 12:20:00,112.02,112.03,111.94,111.99,6303.0,108.3162,108.3258,108.2388,108.2872,6303.0
2023-07-11 12:25:00,112.01,112.13,111.69,111.86,10901.0,108.3065,108.4225,107.9971,108.1615,10901.0
2023-07-11 12:30:00,111.85,111.98,111.69,111.77,10704.0,108.1518,108.2775,107.9971,108.0744,10704.0
2023-07-11 12:35:00,111.74,111.9,111.69,111.89,35608.0,108.0454,108.2001,107.9971,108.1905,35608.0
2023-07-11 12:40:00,111.89,111.93,111.83,111.92,5992.0,108.1905,108.2291,108.1325,108.2195,5992.0
2023-07-11 12:45:00,111.91,112.0,111.9,111.98,7895.0,108.2098,108.2968,108.2001,108.2775,7895.0
2023-07-11 12:50:00,111.95,111.99,111.86,111.95,6242.0,108.2485,108.2872,108.1615,108.2485,6242.0
2023-07-11 12:55:00,111.94,111.94,111.84,111.91,7185.0,108.2388,108.2388,108.1421,108.2098,7185.0
2023-07-11 13:00:00,111.91,111.98,111.87,111.98,5670.0,108.2098,108.2775,108.1711,108.2775,5670.0
2023-07-11 13:05:00,112.01,112.03,111.94,111.95,7334.0,108.3065,108.3258,108.2388,108.2485,7334.0
2023-07-11 13:10:00,111.94,111.95,111.81,111.86,17930.0,108.2388,108.2485,108.1131,108.1615,17930.0
2023-07-11 13:15:00,111.89,112.07,111.86,112.07,4342.0,108.1905,108.3645,108.1615,108.3645,4342.0
2023-07-11 13:20:00,112.08,112.11,111.98,112.06,7918.0,108.3742,108.4032,108.2775,108.3548,7918.0
2023-07-11 13:25:00,112.05,112.28,112.05,112.26,5966.0,108.3452,108.5676,108.3452,108.5482,5966.0
2023-07-11 13:30:00,112.26,112.28,112.04,112.13,21786.0,108.5482,108.5676,108.3355,108.4225,21786.0
2023-07-11 13:35:00,112.13,112.16,112.06,112.06,7590.0,108.4225,108.4515,108.3548,108.3548,7590.0
2023-07-11 13:40:00,112.03,112.17,112.03,112.16,3945.0,108.3258,108.4612,108.3258,108.4515,3945.0
2023-07-11 13:45:00,112.14,112.15,111.99,112.08,11539.0,108.4322,108.4419,108.2872,108.3742,11539.0
2023-07-11 13:50:00,112.09,112.26,112.09,112.2,6693.0,108.3839,108.5482,108.3839,108.4902,6693.0
2023-07-11 13:55:00,112.18,112.25,112.1,112.19,9383.0,108.4709,108.5386,108.3935,108.4806,9383.0
2023-07-11 14:00:00,112.21,112.28,112.15,112.17,8041.0,108.4999,108.5676,108.4419,108.4612,8041.0
2023-07-11 14:05:00,112.18,112.18,112.11,112.13,7787.0,108.4709,108.4709,108.4032,108.4225,7787.0
2023-07-11 14:10:00,112.11,112.13,112.03,112.08,4392.0,108.4032,108.4225,108.3258,108.3742,4392.0
2023-07-11 14:15:00,112.06,112.06,111.98,112.01,23952.0,108.3548,108.3548,108.2775,108.3065,23952.0
2023-07-11 14:20:00,112.0,112.07,111.93,111.96,10133.0,108.2968,108.3645,108.2291,108.2582,10133.0
2023-07-11 14:25:00,111.95,112.23,111.95,112.23,6794.0,108.2485,108.5192,108.2485,108.5192,6794.0
2023-07-11 14:30:00,112.23,112.29,112.17,112.2,7824.0,108.5192,108.5772,108.4612,108.4902,7824.0
2023-07-11 14:35:00,112.18,112.27,112.18,112.23,5700.0,108.4709,108.5579,108.4709,108.5192,5700.0
2023-07-11 14:40:00,112.22,112.34,112.22,112.32,10734.0,108.5096,108.6256,108.5096,108.6063,10734.0
2023-07-11 14:45:00,112.33,112.36,112.28,112.35,6177.0,108.6159,108.6449,108.5676,108.6353,6177.0
2023-07-11 14:50:00,112.37,112.38,112.22,112.25,10644.0,108.6546,108.6643,108.5096,108.5386,10644.0
2023-07-11 14:55:00,112.25,112.41,112.25,112.41,7743.0,108.5386,108.6933,108.5386,108.6933,7743.0
2023-07-11 15:00:00,112.45,112.47,112.34,112.42,10291.0,108.732,108.7513,108.6256,108.7029,10291.0
2023-07-11 15:05:00,112.44,112.48,112.35,112.44,10406.0,108.7223,108.761,108.6353,108.7223,10406.0
2023-07-11 15:10:00,112.43,112.43,112.26,112.27,18830.0,108.7126,108.7126,108.5482,108.5579,18830.0
2023-07-11 15:15:00,112.24,112.46,112.22,112.45,15400.0,108.5289,108.7416,108.5096,108.732,15400.0
2023-07-11 15:20:00,112.46,112.48,112.39,112.47,9353.0,108.7416,108.761,108.6739,108.7513,9353.0
2023-07-11 15:25:00,112.47,112.5,112.29,112.38,31201.0,108.7513,108.7803,108.5772,108.6643,31201.0
2023-07-11 15:30:00,112.38,112.38,112.23,112.26,35535.0,108.6643,108.6643,108.5192,108.5482,35535.0
2023-07-11 15:35:00,112.26,112.4,112.24,112.27,26254.0,108.5482,108.6836,108.5289,108.5579,26254.0
2023-07-11 15:40:00,112.28,112.4,112.26,112.38,22957.0,108.5676,108.6836,108.5482,108.6643,22957.0
2023-07-11 15:45:00,112.39,112.52,112.37,112.47,29296.0,108.6739,108.7996,108.6546,108.7513,29296.0
2023-07-11 15:50:00,112.47,112.5,112.23,112.26,61235.0,108.7513,108.7803,108.5192,108.5482,61235.0
2023-07-11 15:55:00,112.26,112.54,112.19,112.2,162066.0,108.5482,108.819,108.4806,108.4902,162066.0
2023-07-12 09:30:00,114.2,114.5,113.9,114.26,32194.0,110.4241,110.7142,110.134,110.4821,32194.0
2023-07-12 09:35:00,114.34,114.35,114.06,114.08,11388.0,110.5595,110.5691,110.2887,110.3081,11388.0
2023-07-12 09:40:00,114.09,114.48,114.02,114.36,17104.0,110.3177,110.6948,110.25,110.5788,17104.0
2023-07-12 09:45:00,114.36,114.42,114.09,114.35,18711.0,110.5788,110.6368,110.3177,110.5691,18711.0
2023-07-12 09:50:00,114.44,114.88,114.4,114.45,23118.0,110.6562,111.0816,110.6175,110.6658,23118.0
2023-07-12 09:55:00,114.47,114.51,114.1,114.21,13198.0,110.6852,110.7238,110.3274,110.4338,13198.0
2023-07-12 10:00:00,114.27,114.4,114.15,114.29,13735.0,110.4918,110.6175,110.3757,110.5111,13735.0
2023-07-12 10:05:00,114.3,114.49,114.16,114.43,17404.0,110.5208,110.7045,110.3854,110.6465,17404.0
2023-07-12 10:10:00,114.47,114.64,114.42,114.48,10261.0,110.6852,110.8495,110.6368,110.6948,10261.0
2023-07-12 10:15:00,114.52,114.62,114.31,114.41,11590.0,110.7335,110.8302,110.5305,110.6271,11590.0
2023-07-12 10:20:00,114.38,114.4,114.17,114.19,30640.0,110.5981,110.6175,110.3951,110.4144,30640.0
2023-07-12 10:25:00,114.18,114.36,114.17,114.35,15376.0,110.4048,110.5788,110.3951,110.5691,15376.0
2023-07-12 10:30:00,114.34,114.44,114.29,114.39,14648.0,110.5595,110.6562,110.5111,110.6078,14648.0
2023-07-12 10:35:00,114.42,114.47,114.21,114.28,6782.0,110.6368,110.6852,110.4338,110.5014,6782.0
2023-07-12 10:40:00,114.28,114.55,114.28,114.46,12354.0,110.5014,110.7625,110.5014,110.6755,12354.0
2023-07-12 10:45:00,114.48,114.57,114.34,114.51,10713.0,110.6948,110.7819,110.5595,110.7238,10713.0
2023-07-12 10:50:00,114.5,114.62,114.42,114.42,8446.0,110.7142,110.8302,110.6368,110.6368,8446.0
2023-07-12 10:55:00,114.43,114.71,114.42,114.71,9366.0,110.6465,110.9172,110.6368,110.9172,9366.0
2023-07-12 11:00:00,114.71,114.93,114.67,114.78,21597.0,110.9172,111.13,110.8786,110.9849,21597.0
2023-07-12 11:05:00,114.73,114.81,114.61,114.7,7363.0,110.9366,111.0139,110.8205,110.9076,7363.0
2023-07-12 11:10:00,114.72,114.72,114.52,114.61,9390.0,110.9269,110.9269,110.7335,110.8205,9390.0
2023-07-12 11:15:00,114.59,114.59,114.36,114.4,8297.0,110.8012,110.8012,110.5788,110.6175,8297.0
2023-07-12 11:20:00,114.42,114.44,114.3,114.41,6967.0,110.6368,110.6562,110.5208,110.6271,6967.0
2023-07-12 11:25:00,114.42,114.46,114.23,114.26,4309.0,110.6368,110.6755,110.4531,110.4821,4309.0
2023-07-12 11:30:00,114.24,114.38,114.22,114.26,8182.0,110.4628,110.5981,110.4434,110.4821,8182.0
2023-07-12 11:35:00,114.26,114.37,114.17,114.2,12191.0,110.4821,110.5885,110.3951,110.4241,12191.0
2023-07-12 11:40:00,114.21,114.21,113.82,114.15,7243.0,110.4338,110.4338,110.0567,110.3757,7243.0
2023-07-12 11:45:00,114.15,114.26,114.02,114.26,4880.0,110.3757,110.4821,110.25,110.4821,4880.0
2023-07-12 11:50:00,114.23,114.29,114.09,114.09,6175.0,110.4531,110.5111,110.3177,110.3177,6175.0
2023-07-12 11:55:00,114.16,114.2,113.9,114.0,8388.0,110.3854,110.4241,110.134,110.2307,8388.0
2023-07-12 12:00:00,113.96,113.96,113.82,113.88,5604.0,110.192,110.192,110.0567,110.1147,5604.0
2023-07-12 12:05:00,113.82,113.82,113.64,113.66,4363.0,110.0567,110.0567,109.8826,109.9019,4363.0
2023-07-12 12:10:00,113.62,113.75,113.57,113.68,3474.0,109.8633,109.989,109.8149,109.9213,3474.0
2023-07-12 12:15:00,113.64,113.65,113.38,113.42,9663.0,109.8826,109.8923,109.6312,109.6699,9663.0
2023-07-12 12:20:00,113.42,113.65,113.39,113.57,7230.0,109.6699,109.8923,109.6409,109.8149,7230.0
2023-07-12 12:25:00,113.55,113.58,113.36,113.39,9187.0,109.7956,109.8246,109.6119,109.6409,9187.0
2023-07-12 12:30:00,113.42,113.63,113.41,113.58,5209.0,109.6699,109.8729,109.6602,109.8246,5209.0
2023-07-12 12:35:00,113.57,113.78,113.57,113.73,14417.0,109.8149,110.018,109.8149,109.9696,14417.0
2023-07-12 12:40:00,113.78,113.79,113.57,113.57,12769.0,110.018,110.0276,109.8149,109.8149,12769.0
2023-07-12 12:45:00,113.59,113.6,113.44,113.56,12648.0,109.8343,109.8439,109.6892,109.8053,12648.0
2023-07-12 12:50:00,113.54,113.7,113.54,113.7,5068.0,109.7859,109.9406,109.7859,109.9406,5068.0
2023-07-12 12:55:00,113.7,113.83,113.64,113.66,7987.0,109.9406,110.0663,109.8826,109.9019,7987.0
2023-07-12 13:00:00,113.68,113.7,113.51,113.57,5909.0,109.9213,109.9406,109.7569,109.8149,5909.0
2023-07-12 13:05:00,113.57,113.57,113.42,113.54,6009.0,109.8149,109.8149,109.6699,109.7859,6009.0
2023-07-12 13:10:00,113.51,113.62,113.47,113.61,7125.0,109.7569,109.8633,109.7182,109.8536,7125.0
2023-07-12 13:15:00,113.6,113.64,113.54,113.6,4206.0,109.8439,109.8826,109.7859,109.8439,4206.0
2023-07-12 13:20:00,113.6,113.62,113.5,113.5,8713.0,109.8439,109.8633,109.7472,109.7472,8713.0
2023-07-12 13:25:00,113.45,113.45,113.17,113.24,16428.0,109.6989,109.6989,109.4281,109.4958,16428.0
2023-07-12 13:30:00,113.17,113.27,113.15,113.24,13218.0,109.4281,109.5248,109.4088,109.4958,13218.0
2023-07-12 13:35:00,113.24,113.31,113.23,113.28,8555.0,109.4958,109.5635,109.4862,109.5345,8555.0
2023-07-12 13:40:00,113.28,113.29,113.03,113.17,14210.0,109.5345,109.5442,109.2928,109.4281,14210.0
2023-07-12 13:45:00,113.16,113.2,113.08,113.13,7003.0,109.4185,109.4572,109.3411,109.3895,7003.0
2023-07-12 13:50:00,113.11,113.23,113.1,113.23,2602.0,109.3701,109.4862,109.3605,109.4862,2602.0
2023-07-12 13:55:00,113.23,113.25,113.13,113.17,6772.0,109.4862,109.5055,109.3895,109.4281,6772.0
2023-07-12 14:00:00,113.19,113.21,113.04,113.11,9644.0,109.4475,109.4668,109.3024,109.3701,9644.0
2023-07-12 14:05:00,113.13,113.2,113.1,113.13,4985.0,109.3895,109.4572,109.3605,109.3895,4985.0
2023-07-12 14:10:00,113.14,113.19,113.11,113.14,3758.0,109.3991,109.4475,109.3701,109.3991,3758.0
2023-07-12 14:15:00,113.11,113.11,113.0,113.04,4020.0,109.3701,109.3701,109.2638,109.3024,4020.0
2023-07-12 14:20:00,113.03,113.09,113.01,113.04,7519.0,109.2928,109.3508,109.2734,109.3024,7519.0
2023-07-12 14:25:00,113.03,113.03,112.82,112.93,7139.0,109.2928,109.2928,109.0897,109.1961,7139.0
2023-07-12 14:30:00,112.94,113.04,112.94,113.01,3763.0,109.2058,109.3024,109.2058,109.2734,3763.0
2023-07-12 14:35:00,113.02,113.08,113.0,113.02,9095.0,109.2831,109.3411,109.2638,109.2831,9095.0
2023-07-12 14:40:00,112.99,112.99,112.78,112.83,5232.0,109.2541,109.2541,109.051,109.0994,5232.0
2023-07-12 14:45:00,112.82,112.82,112.67,112.71,4885.0,109.0897,109.0897,108.9447,108.9834,4885.0
2023-07-12 14:50:00,112.7,112.74,112.65,112.69,7373.0,108.9737,109.0124,108.9253,108.964,7373.0
2023-07-12 14:55:00,112.69,112.77,112.65,112.71,17958.0,108.964,109.0414,108.9253,108.9834,17958.0
2023-07-12 15:00:00,112.69,112.71,112.62,112.68,3703.0,108.964,108.9834,108.8963,108.9543,3703.0
2023-07-12 15:05:00,112.68,112.68,112.59,112.66,6410.0,108.9543,108.9543,108.8673,108.935,6410.0
2023-07-12 15:10:00,112.65,112.65,112.59,112.65,5015.0,108.9253,108.9253,108.8673,108.9253,5015.0
2023-07-12 15:15:00,112.65,112.71,112.64,112.68,6826.0,108.9253,108.9834,108.9157,108.9543,6826.0
2023-07-12 15:20:00,112.66,112.66,112.39,112.41,10878.0,108.935,108.935,108.6739,108.6933,10878.0
2023-07-12 15:25:00,112.38,112.38,112.25,112.35,8945.0,108.6643,108.6643,108.5386,108.6353,8945.0
2023-07-12 15:30:00,112.34,112.39,112.26,112.3,12707.0,108.6256,108.6739,108.5482,108.5869,12707.0
2023-07-12 15:35:00,112.29,112.5,112.28,112.46,9991.0,108.5772,108.7803,108.5676,108.7416,9991.0
2023-07-12 15:40:00,112.45,112.56,112.42,112.54,14168.0,108.732,108.8383,108.7029,108.819,14168.0
2023-07-12 15:45:00,112.55,112.61,112.45,112.45,15220.0,108.8286,108.8867,108.732,108.732,15220.0
2023-07-12 15:50:00,112.42,112.63,112.38,112.61,32852.0,108.7029,108.906,108.6643,108.8867,32852.0
2023-07-12 15:55:00,112.61,112.75,112.55,112.75,79882.0,108.8867,109.022,108.8286,109.022,79882.0
2023-07-13 09:30:00,112.96,113.28,112.61,113.28,24353.0,109.2251,109.5345,108.8867,109.5345,24353.0
2023-07-13 09:35:00,113.27,113.3,112.7,113.14,6790.0,109.5248,109.5538,108.9737,109.3991,6790.0
2023-07-13 09:40:00,113.16,113.55,112.89,113.03,8738.0,109.4185,109.7956,109.1574,109.2928,8738.0
2023-07-13 09:45:00,113.16,113.64,113.16,113.53,5697.0,109.4185,109.8826,109.4185,109.7762,5697.0
2023-07-13 09:50:00,113.45,113.58,113.38,113.55,7366.0,109.6989,109.8246,109.6312,109.7956,7366.0
2023-07-13 09:55:00,113.56,113.66,113.49,113.56,3542.0,109.8053,109.9019,109.7376,109.8053,3542.0
2023-07-13 10:00:00,113.54,113.72,113.42,113.67,10188.0,109.7859,109.96,109.6699,109.9116,10188.0
2023-07-13 10:05:00,113.72,113.75,113.63,113.72,5587.0,109.96,109.989,109.8729,109.96,5587.0
2023-07-13 10:10:00,113.69,113.96,113.69,113.96,5896.0,109.931,110.192,109.931,110.192,5896.0
2023-07-13 10:15:00,113.91,113.91,113.74,113.84,5728.0,110.1437,110.1437,109.9793,110.076,5728.0
2023-07-13 10:20:00,113.82,113.82,113.66,113.78,8372.0,110.0567,110.0567,109.9019,110.018,8372.0
2023-07-13 10:25:00,113.82,114.2,113.82,114.16,7686.0,110.0567,110.4241,110.0567,110.3854,7686.0
2023-07-13 10:30:00,114.14,114.48,114.14,114.39,4941.0,110.3661,110.6948,110.3661,110.6078,4941.0
2023-07-13 10:35:00,114.42,114.44,114.11,114.11,6268.0,110.6368,110.6562,110.3371,110.3371,6268.0
2023-07-13 10:40:00,114.08,114.12,113.9,113.9,4165.0,110.3081,110.3467,110.134,110.134,4165.0
2023-07-13 10:45:00,113.93,114.12,113.93,114.0,5378.0,110.163,110.3467,110.163,110.2307,5378.0
2023-07-13 10:50:00,113.99,113.99,113.78,113.82,4755.0,110.221,110.221,110.018,110.0567,4755.0
2023-07-13 10:55:00,113.83,114.02,113.8,114.02,4711.0,110.0663,110.25,110.0373,110.25,4711.0
2023-07-13 11:00:00,114.08,114.23,113.93,114.13,4797.0,110.3081,110.4531,110.163,110.3564,4797.0
2023-07-13 11:05:00,114.12,114.12,113.97,114.0,2943.0,110.3467,110.3467,110.2017,110.2307,2943.0
2023-07-13 11:10:00,113.99,114.09,113.93,114.09,3719.0,110.221,110.3177,110.163,110.3177,3719.0
2023-07-13 11:15:00,114.08,114.14,114.03,114.08,3012.0,110.3081,110.3661,110.2597,110.3081,3012.0
2023-07-13 11:20:00,114.06,114.11,113.99,114.1,8413.0,110.2887,110.3371,110.221,110.3274,8413.0
2023-07-13 11:25:00,114.13,114.13,113.86,113.86,5981.0,110.3564,110.3564,110.0953,110.0953,5981.0
2023-07-13 11:30:00,113.82,113.85,113.76,113.82,5646.0,110.0567,110.0857,109.9986,110.0567,5646.0
2023-07-13 11:35:00,113.83,113.89,113.78,113.87,4073.0,110.0663,110.1243,110.018,110.105,4073.0
2023-07-13 11:40:00,113.84,113.92,113.77,113.87,2869.0,110.076,110.1534,110.0083,110.105,2869.0
2023-07-13 11:45:00,113.89,113.94,113.83,113.88,4886.0,110.1243,110.1727,110.0663,110.1147,4886.0
2023-07-13 11:50:00,113.86,113.88,113.77,113.83,4718.0,110.0953,110.1147,110.0083,110.0663,4718.0
2023-07-13 11:55:00,113.9,113.9,113.82,113.88,2026.0,110.134,110.134,110.0567,110.1147,2026.0
2023-07-13 12:00:00,113.86,113.92,113.78,113.88,5647.0,110.0953,110.1534,110.018,110.1147,5647.0
2023-07-13 12:05:00,113.88,113.92,113.79,113.88,4466.0,110.1147,110.1534,110.0276,110.1147,4466.0
2023-07-13 12:10:00,113.91,113.95,113.85,113.88,4297.0,110.1437,110.1824,110.0857,110.1147,4297.0
2023-07-13 12:15:00,113.89,113.95,113.84,113.85,5275.0,110.1243,110.1824,110.076,110.0857,5275.0
2023-07-13 12:20:00,113.82,113.84,113.68,113.68,4757.0,110.0567,110.076,109.9213,109.9213,4757.0
2023-07-13 12:25:00,113.71,113.79,113.62,113.63,2948.0,109.9503,110.0276,109.8633,109.8729,2948.0
2023-07-13 12:30:00,113.63,113.69,113.6,113.65,6401.0,109.8729,109.931,109.8439,109.8923,6401.0
2023-07-13 12:35:00,113.65,113.71,113.6,113.65,5524.0,109.8923,109.9503,109.8439,109.8923,5524.0
2023-07-13 12:40:00,113.64,113.72,113.58,113.72,8148.0,109.8826,109.96,109.8246,109.96,8148.0
2023-07-13 12:45:00,113.73,113.74,113.67,113.72,5631.0,109.9696,109.9793,109.9116,109.96,5631.0
2023-07-13 12:50:00,113.72,113.83,113.69,113.7,8033.0,109.96,110.0663,109.931,109.9406,8033.0
2023-07-13 12:55:00,113.68,113.68,113.54,113.67,6040.0,109.9213,109.9213,109.7859,109.9116,6040.0
2023-07-13 13:00:00,113.69,113.69,113.51,113.54,4003.0,109.931,109.931,109.7569,109.7859,4003.0
2023-07-13 13:05:00,113.53,113.54,113.26,113.27,16579.0,109.7762,109.7859,109.5152,109.5248,16579.0
2023-07-13 13:10:00,113.26,113.45,113.21,113.4,8230.0,109.5152,109.6989,109.4668,109.6505,8230.0
2023-07-13 13:15:00,113.41,113.45,113.4,113.4,6025.0,109.6602,109.6989,109.6505,109.6505,6025.0
2023-07-13 13:20:00,113.4,113.4,113.25,113.27,5719.0,109.6505,109.6505,109.5055,109.5248,5719.0
2023-07-13 13:25:00,113.25,113.33,113.25,113.28,6891.0,109.5055,109.5829,109.5055,109.5345,6891.0
2023-07-13 13:30:00,113.25,113.34,113.24,113.29,4163.0,109.5055,109.5925,109.4958,109.5442,4163.0
2023-07-13 13:35:00,113.27,113.27,113.18,113.2,4877.0,109.5248,109.5248,109.4378,109.4572,4877.0
2023-07-13 13:40:00,113.22,113.24,113.14,113.17,4551.0,109.4765,109.4958,109.3991,109.4281,4551.0
2023-07-13 13:45:00,113.2,113.2,113.09,113.18,5654.0,109.4572,109.4572,109.3508,109.4378,5654.0
2023-07-13 13:50:00,113.18,113.42,113.18,113.42,6280.0,109.4378,109.6699,109.4378,109.6699,6280.0
2023-07-13 13:55:00,113.43,113.45,113.4,113.43,3379.0,109.6796,109.6989,109.6505,109.6796,3379.0
2023-07-13 14:00:00,113.44,113.46,113.32,113.45,5593.0,109.6892,109.7086,109.5732,109.6989,5593.0
2023-07-13 14:05:00,113.44,113.52,113.44,113.5,4225.0,109.6892,109.7666,109.6892,109.7472,4225.0
2023-07-13 14:10:00,113.53,113.53,113.45,113.48,4136.0,109.7762,109.7762,109.6989,109.7279,4136.0
2023-07-13 14:15:00,113.51,113.54,113.47,113.53,7043.0,109.7569,109.7859,109.7182,109.7762,7043.0
2023-07-13 14:20:00,113.53,113.6,113.37,113.37,35860.0,109.7762,109.8439,109.6215,109.6215,35860.0
2023-07-13 14:25:00,113.37,113.39,113.27,113.34,5947.0,109.6215,109.6409,109.5248,109.5925,5947.0
2023-07-13 14:30:00,113.31,113.38,113.28,113.34,3299.0,109.5635,109.6312,109.5345,109.5925,3299.0
2023-07-13 14:35:00,113.35,113.35,113.19,113.22,7861.0,109.6022,109.6022,109.4475,109.4765,7861.0
2023-07-13 14:40:00,113.22,113.31,113.21,113.25,6486.0,109.4765,109.5635,109.4668,109.5055,6486.0
2023-07-13 14:45:00,113.25,113.37,113.24,113.37,6933.0,109.5055,109.6215,109.4958,109.6215,6933.0
2023-07-13 14:50:00,113.4,113.48,113.38,113.47,3461.0,109.6505,109.7279,109.6312,109.7182,3461.0
2023-07-13 14:55:00,113.44,113.52,113.41,113.52,2566.0,109.6892,109.7666,109.6602,109.7666,2566.0
2023-07-13 15:00:00,113.53,113.77,113.52,113.76,22672.0,109.7762,110.0083,109.7666,109.9986,22672.0
2023-07-13 15:05:00,113.77,113.78,113.66,113.76,10154.0,110.0083,110.018,109.9019,109.9986,10154.0
2023-07-13 15:10:00,113.79,113.85,113.67,113.8,8478.0,110.0276,110.0857,109.9116,110.0373,8478.0
2023-07-13 15:15:00,113.77,113.79,113.58,113.62,9245.0,110.0083,110.0276,109.8246,109.8633,9245.0
2023-07-13 15:20:00,113.62,113.86,113.59,113.81,7167.0,109.8633,110.0953,109.8343,110.047,7167.0
2023-07-13 15:25:00,113.81,113.88,113.76,113.88,11594.0,110.047,110.1147,109.9986,110.1147,11594.0
2023-07-13 15:30:00,113.87,114.08,113.86,114.03,14159.0,110.105,110.3081,110.0953,110.2597,14159.0
2023-07-13 15:35:00,114.03,114.19,114.0,114.17,18485.0,110.2597,110.4144,110.2307,110.3951,18485.0
2023-07-13 15:40:00,114.19,114.28,114.17,114.26,16022.0,110.4144,110.5014,110.3951,110.4821,16022.0
2023-07-13 15:45:00,114.28,114.33,114.09,114.09,21507.0,110.5014,110.5498,110.3177,110.3177,21507.0
2023-07-13 15:50:00,114.1,114.24,114.03,114.19,33587.0,110.3274,110.4628,110.2597,110.4144,33587.0
2023-07-13 15:55:00,114.19,114.25,114.04,114.17,96987.0,110.4144,110.4724,110.2694,110.3951,96987.0
2023-07-14 09:30:00,114.57,114.86,114.22,114.53,39417.0,110.7819,111.0623,110.4434,110.7432,39417.0
2023-07-14 09:35:00,114.6,114.74,113.83,114.18,5727.0,110.8109,110.9462,110.0663,110.4048,5727.0
2023-07-14 09:40:00,114.1,114.1,113.58,113.59,13953.0,110.3274,110.3274,109.8246,109.8343,13953.0
2023-07-14 09:45:00,113.61,113.75,113.26,113.27,11399.0,109.8536,109.989,109.5152,109.5248,11399.0
2023-07-14 09:50:00,113.27,113.39,113.0,113.03,9886.0,109.5248,109.6409,109.2638,109.2928,9886.0
2023-07-14 09:55:00,112.94,113.12,112.63,112.68,15072.0,109.2058,109.3798,108.906,108.9543,15072.0
2023-07-14 10:00:00,112.63,112.77,112.4,112.65,12166.0,108.906,109.0414,108.6836,108.9253,12166.0
2023-07-14 10:05:00,112.58,112.69,112.47,112.67,5804.0,108.8577,108.964,108.7513,108.9447,5804.0
2023-07-14 10:10:00,112.72,112.87,112.58,112.77,10070.0,108.993,109.1381,108.8577,109.0414,10070.0
2023-07-14 10:15:00,112.75,112.75,112.35,112.35,9361.0,109.022,109.022,108.6353,108.6353,9361.0
2023-07-14 10:20:00,112.38,112.69,112.32,112.63,11285.0,108.6643,108.964,108.6063,108.906,11285.0
2023-07-14 10:25:00,112.61,112.64,111.89,111.89,15480.0,108.8867,108.9157,108.1905,108.1905,15480.0
2023-07-14 10:30:00,111.94,112.01,111.63,111.76,22798.0,108.2388,108.3065,107.9391,108.0648,22798.0
2023-07-14 10:35:00,111.8,111.97,111.73,111.77,6683.0,108.1034,108.2678,108.0358,108.0744,6683.0
2023-07-14 10:40:00,111.78,111.85,111.47,111.53,12312.0,108.0841,108.1518,107.7844,107.8424,12312.0
2023-07-14 10:45:00,111.54,111.57,111.41,111.41,12179.0,107.852,107.8811,107.7263,107.7263,12179.0
2023-07-14 10:50:00,111.45,111.77,111.45,111.75,7807.0,107.765,108.0744,107.765,108.0551,7807.0
2023-07-14 10:55:00,111.77,111.84,111.63,111.66,7637.0,108.0744,108.1421,107.9391,107.9681,7637.0
2023-07-14 11:00:00,111.69,111.77,111.57,111.65,8137.0,107.9971,108.0744,107.8811,107.9584,8137.0
2023-07-14 11:05:00,111.66,111.67,111.5,111.56,19211.0,107.9681,107.9777,107.8134,107.8714,19211.0
2023-07-14 11:10:00,111.57,111.67,111.52,111.52,8480.0,107.8811,107.9777,107.8327,107.8327,8480.0
2023-07-14 11:15:00,111.57,111.63,111.41,111.46,36202.0,107.8811,107.9391,107.7263,107.7747,36202.0
2023-07-14 11:20:00,111.45,111.45,111.34,111.38,8419.0,107.765,107.765,107.6587,107.6973,8419.0
2023-07-14 11:25:00,111.39,111.55,111.38,111.48,9732.0,107.707,107.8617,107.6973,107.794,9732.0
2023-07-14 11:30:00,111.57,111.59,111.52,111.54,9848.0,107.8811,107.9004,107.8327,107.852,9848.0
2023-07-14 11:35:00,111.55,111.74,111.55,111.64,8012.0,107.8617,108.0454,107.8617,107.9487,8012.0
2023-07-14 11:40:00,111.58,111.58,111.44,111.48,8031.0,107.8907,107.8907,107.7553,107.794,8031.0
2023-07-14 11:45:00,111.45,111.45,111.23,111.24,7991.0,107.765,107.765,107.5523,107.562,7991.0
2023-07-14 11:50:00,111.23,111.27,111.15,111.26,4915.0,107.5523,107.591,107.4749,107.5813,4915.0
2023-07-14 11:55:00,111.26,111.65,111.26,111.62,8201.0,107.5813,107.9584,107.5813,107.9294,8201.0
2023-07-14 12:00:00,111.65,111.79,111.65,111.68,4273.0,107.9584,108.0938,107.9584,107.9874,4273.0
2023-07-14 12:05:00,111.67,111.75,111.59,111.59,6270.0,107.9777,108.0551,107.9004,107.9004,6270.0
2023-07-14 12:10:00,111.55,111.72,111.5,111.7,10029.0,107.8617,108.0261,107.8134,108.0068,10029.0
2023-07-14 12:15:00,111.7,111.82,111.7,111.81,7743.0,108.0068,108.1228,108.0068,108.1131,7743.0
2023-07-14 12:20:00,111.81,111.84,111.72,111.76,5049.0,108.1131,108.1421,108.0261,108.0648,5049.0
2023-07-14 12:25:00,111.77,111.93,111.75,111.84,3186.0,108.0744,108.2291,108.0551,108.1421,3186.0
2023-07-14 12:30:00,111.79,111.93,111.79,111.92,3637.0,108.0938,108.2291,108.0938,108.2195,3637.0
2023-07-14 12:35:00,111.89,111.89,111.74,111.75,2726.0,108.1905,108.1905,108.0454,108.0551,2726.0
2023-07-14 12:40:00,111.74,111.82,111.72,111.82,3275.0,108.0454,108.1228,108.0261,108.1228,3275.0
2023-07-14 12:45:00,111.85,111.99,111.73,111.85,7571.0,108.1518,108.2872,108.0358,108.1518,7571.0
2023-07-14 12:50:00,111.87,111.87,111.7,111.7,9869.0,108.1711,108.1711,108.0068,108.0068,9869.0
2023-07-14 12:55:00,111.73,111.73,111.63,111.72,13310.0,108.0358,108.0358,107.9391,108.0261,13310.0
2023-07-14 13:00:00,111.75,111.83,111.58,111.62,8420.0,108.0551,108.1325,107.8907,107.9294,8420.0
2023-07-14 13:05:00,111.63,111.63,111.45,111.52,8865.0,107.9391,107.9391,107.765,107.8327,8865.0
2023-07-14 13:10:00,111.57,111.92,111.57,111.74,29449.0,107.8811,108.2195,107.8811,108.0454,29449.0
2023-07-14 13:15:00,111.73,111.76,111.63,111.75,5296.0,108.0358,108.0648,107.9391,108.0551,5296.0
2023-07-14 13:20:00,111.73,111.85,111.61,111.61,5766.0,108.0358,108.1518,107.9197,107.9197,5766.0
2023-07-14 13:25:00,111.58,111.61,111.48,111.55,9681.0,107.8907,107.9197,107.794,107.8617,9681.0
2023-07-14 13:30:00,111.56,111.72,111.54,111.7,7190.0,107.8714,108.0261,107.852,108.0068,7190.0
2023-07-14 13:35:00,111.7,111.73,111.58,111.71,6368.0,108.0068,108.0358,107.8907,108.0164,6368.0
2023-07-14 13:40:00,111.7,111.76,111.62,111.68,5205.0,108.0068,108.0648,107.9294,107.9874,5205.0
2023-07-14 13:45:00,111.67,111.73,111.65,111.73,6739.0,107.9777,108.0358,107.9584,108.0358,6739.0
2023-07-14 13:50:00,111.73,111.79,111.68,111.7,5429.0,108.0358,108.0938,107.9874,108.0068,5429.0
2023-07-14 13:55:00,111.71,111.73,111.64,111.69,4432.0,108.0164,108.0358,107.9487,107.9971,4432.0
2023-07-14 14:00:00,111.72,111.73,111.67,111.72,8916.0,108.0261,108.0358,107.9777,108.0261,8916.0
2023-07-14 14:05:00,111.72,111.76,111.69,111.74,9467.0,108.0261,108.0648,107.9971,108.0454,9467.0
2023-07-14 14:10:00,111.74,111.84,111.68,111.72,22571.0,108.0454,108.1421,107.9874,108.0261,22571.0
2023-07-14 14:15:00,111.74,111.74,111.6,111.6,5220.0,108.0454,108.0454,107.9101,107.9101,5220.0
2023-07-14 14:20:00,111.61,111.62,111.51,111.53,5771.0,107.9197,107.9294,107.823,107.8424,5771.0
2023-07-14 14:25:00,111.53,111.55,111.45,111.54,5672.0,107.8424,107.8617,107.765,107.852,5672.0
2023-07-14 14:30:00,111.54,111.67,111.54,111.58,2661.0,107.852,107.9777,107.852,107.8907,2661.0
2023-07-14 14:35:00,111.6,111.63,111.56,111.57,2931.0,107.9101,107.9391,107.8714,107.8811,2931.0
2023-07-14 14:40:00,111.63,111.67,111.62,111.67,3616.0,107.9391,107.9777,107.9294,107.9777,3616.0
2023-07-14 14:45:00,111.63,111.69,111.57,111.66,3913.0,107.9391,107.9971,107.8811,107.9681,3913.0
2023-07-14 14:50:00,111.65,111.69,111.62,111.66,6381.0,107.9584,107.9971,107.9294,107.9681,6381.0
2023-07-14 14:55:00,111.66,111.66,111.52,111.57,4695.0,107.9681,107.9681,107.8327,107.8811,4695.0
2023-07-14 15:00:00,111.58,111.58,111.41,111.44,10455.0,107.8907,107.8907,107.7263,107.7553,10455.0
2023-07-14 15:05:00,111.43,111.59,111.39,111.59,11117.0,107.7457,107.9004,107.707,107.9004,11117.0
2023-07-14 15:10:00,111.61,111.82,111.55,111.81,8765.0,107.9197,108.1228,107.8617,108.1131,8765.0
2023-07-14 15:15:00,111.82,111.97,111.81,111.89,19754.0,108.1228,108.2678,108.1131,108.1905,19754.0
2023-07-14 15:20:00,111.88,111.89,111.74,111.8,12693.0,108.1808,108.1905,108.0454,108.1034,12693.0
2023-07-14 15:25:00,111.78,111.79,111.56,111.63,18681.0,108.0841,108.0938,107.8714,107.9391,18681.0
2023-07-14 15:30:00,111.64,111.7,111.55,111.61,17196.0,107.9487,108.0068,107.8617,107.9197,17196.0
2023-07-14 15:35:00,111.6,111.6,111.5,111.53,20003.0,107.9101,107.9101,107.8134,107.8424,20003.0
2023-07-14 15:40:00,111.54,111.57,111.48,111.55,35987.0,107.852,107.8811,107.794,107.8617,35987.0
2023-07-14 15:45:00,111.55,111.67,111.39,111.39,29857.0,107.8617,107.9777,107.707,107.707,29857.0
2023-07-14 15:50:00,111.39,111.65,111.34,111.5,36051.0,107.707,107.9584,107.6587,107.8134,36051.0
2023-07-14 15:55:00,111.5,111.59,111.37,111.56,88756.0,107.8134,107.9004,107.6877,107.8714,88756.0
2023-07-17 09:30:00,111.08,111.92,111.01,111.41,22710.0,107.4073,108.2195,107.3396,107.7263,22710.0
2023-07-17 09:35:00,111.34,111.92,111.32,111.62,7236.0,107.6587,108.2195,107.6393,107.9294,7236.0
2023-07-17 09:40:00,111.62,111.71,111.4,111.54,6079.0,107.9294,108.0164,107.7167,107.852,6079.0
2023-07-17 09:45:00,111.65,112.29,111.64,112.25,12797.0,107.9584,108.5772,107.9487,108.5386,12797.0
2023-07-17 09:50:00,112.25,112.26,112.02,112.14,7893.0,108.5386,108.5482,108.3162,108.4322,7893.0
2023-07-17 09:55:00,112.06,112.33,112.04,112.33,10146.0,108.3548,108.6159,108.3355,108.6159,10146.0
2023-07-17 10:00:00,112.36,112.5,112.3,112.35,14931.0,108.6449,108.7803,108.5869,108.6353,14931.0
2023-07-17 10:05:00,112.37,112.48,112.18,112.29,6690.0,108.6546,108.761,108.4709,108.5772,6690.0
2023-07-17 10:10:00,112.23,112.37,112.15,112.3,10211.0,108.5192,108.6546,108.4419,108.5869,10211.0
2023-07-17 10:15:00,112.34,112.38,112.17,112.17,7291.0,108.6256,108.6643,108.4612,108.4612,7291.0
2023-07-17 10:20:00,112.18,112.2,112.05,112.19,8808.0,108.4709,108.4902,108.3452,108.4806,8808.0
2023-07-17 10:25:00,112.19,112.27,112.12,112.2,5346.0,108.4806,108.5579,108.4129,108.4902,5346.0
2023-07-17 10:30:00,112.2,112.31,112.17,112.28,5210.0,108.4902,108.5966,108.4612,108.5676,5210.0
2023-07-17 10:35:00,112.29,112.56,112.29,112.54,5267.0,108.5772,108.8383,108.5772,108.819,5267.0
2023-07-17 10:40:00,112.52,112.8,112.52,112.8,11226.0,108.7996,109.0704,108.7996,109.0704,11226.0
2023-07-17 10:45:00,112.83,112.97,112.79,112.87,8519.0,109.0994,109.2348,109.0607,109.1381,8519.0
2023-07-17 10:50:00,112.89,112.89,112.7,112.84,19042.0,109.1574,109.1574,108.9737,109.1091,19042.0
2023-07-17 10:55:00,112.86,113.02,112.8,113.0,8320.0,109.1284,109.2831,109.0704,109.2638,8320.0
2023-07-17 11:00:00,112.96,113.03,112.93,112.95,5411.0,109.2251,109.2928,109.1961,109.2154,5411.0
2023-07-17 11:05:00,112.93,113.0,112.91,112.92,6334.0,109.1961,109.2638,109.1767,109.1864,6334.0
2023-07-17 11:10:00,112.93,112.93,112.83,112.85,6012.0,109.1961,109.1961,109.0994,109.1187,6012.0
2023-07-17 11:15:00,112.91,113.03,112.8,113.03,18061.0,109.1767,109.2928,109.0704,109.2928,18061.0
2023-07-17 11:20:00,113.06,113.14,112.94,113.12,12328.0,109.3218,109.3991,109.2058,109.3798,12328.0
2023-07-17 11:25:00,113.11,113.13,112.93,112.94,6525.0,109.3701,109.3895,109.1961,109.2058,6525.0
2023-07-17 11:30:00,112.92,112.96,112.81,112.96,6079.0,109.1864,109.2251,109.0801,109.2251,6079.0
2023-07-17 11:35:00,113.0,113.15,112.99,113.01,5256.0,109.2638,109.4088,109.2541,109.2734,5256.0
2023-07-17 11:40:00,113.0,113.27,112.97,113.27,10313.0,109.2638,109.5248,109.2348,109.5248,10313.0
2023-07-17 11:45:00,113.29,113.43,113.27,113.3,16392.0,109.5442,109.6796,109.5248,109.5538,16392.0
2023-07-17 11:50:00,113.31,113.56,113.29,113.49,15745.0,109.5635,109.8053,109.5442,109.7376,15745.0
2023-07-17 11:55:00,113.48,113.61,113.39,113.4,8770.0,109.7279,109.8536,109.6409,109.6505,8770.0
2023-07-17 12:00:00,113.4,113.44,113.28,113.28,10096.0,109.6505,109.6892,109.5345,109.5345,10096.0
2023-07-17 12:05:00,113.29,113.46,113.25,113.27,5859.0,109.5442,109.7086,109.5055,109.5248,5859.0
2023-07-17 12:10:00,113.31,113.43,113.29,113.31,17024.0,109.5635,109.6796,109.5442,109.5635,17024.0
2023-07-17 12:15:00,113.3,113.4,113.3,113.37,5572.0,109.5538,109.6505,109.5538,109.6215,5572.0
2023-07-17 12:20:00,113.35,113.4,113.31,113.4,3335.0,109.6022,109.6505,109.5635,109.6505,3335.0
2023-07-17 12:25:00,113.39,113.4,113.32,113.35,4185.0,109.6409,109.6505,109.5732,109.6022,4185.0
2023-07-17 12:30:00,113.34,113.46,113.34,113.4,4142.0,109.5925,109.7086,109.5925,109.6505,4142.0
2023-07-17 12:35:00,113.41,113.47,113.35,113.41,4949.0,109.6602,109.7182,109.6022,109.6602,4949.0
2023-07-17 12:40:00,113.43,113.51,113.42,113.51,4936.0,109.6796,109.7569,109.6699,109.7569,4936.0
2023-07-17 12:45:00,113.5,113.5,113.3,113.31,5704.0,109.7472,109.7472,109.5538,109.5635,5704.0
2023-07-17 12:50:00,113.31,113.38,113.29,113.38,8108.0,109.5635,109.6312,109.5442,109.6312,8108.0
2023-07-17 12:55:00,113.39,113.5,113.38,113.47,7682.0,109.6409,109.7472,109.6312,109.7182,7682.0
2023-07-17 13:00:00,113.47,113.55,113.44,113.54,7952.0,109.7182,109.7956,109.6892,109.7859,7952.0
2023-07-17 13:05:00,113.57,113.65,113.47,113.57,6576.0,109.8149,109.8923,109.7182,109.8149,6576.0
2023-07-17 13:10:00,113.6,113.65,113.57,113.62,4189.0,109.8439,109.8923,109.8149,109.8633,4189.0
2023-07-17 13:15:00,113.62,113.71,113.62,113.71,5503.0,109.8633,109.9503,109.8633,109.9503,5503.0
2023-07-17 13:20:00,113.7,113.74,113.6,113.6,6223.0,109.9406,109.9793,109.8439,109.8439,6223.0
2023-07-17 13:25:00,113.58,113.73,113.58,113.65,12989.0,109.8246,109.9696,109.8246,109.8923,12989.0
2023-07-17 13:30:00,113.66,113.76,113.65,113.75,5883.0,109.9019,109.9986,109.8923,109.989,5883.0
2023-07-17 13:35:00,113.75,113.83,113.69,113.73,12832.0,109.989,110.0663,109.931,109.9696,12832.0
2023-07-17 13:40:00,113.69,113.7,113.52,113.54,5274.0,109.931,109.9406,109.7666,109.7859,5274.0
2023-07-17 13:45:00,113.55,113.56,113.48,113.54,3752.0,109.7956,109.8053,109.7279,109.7859,3752.0
2023-07-17 13:50:00,113.54,113.54,113.4,113.41,5067.0,109.7859,109.7859,109.6505,109.6602,5067.0
2023-07-17 13:55:00,113.4,113.43,113.32,113.38,6659.0,109.6505,109.6796,109.5732,109.6312,6659.0
2023-07-17 14:00:00,113.36,113.39,113.26,113.31,5471.0,109.6119,109.6409,109.5152,109.5635,5471.0
2023-07-17 14:05:00,113.3,113.4,113.3,113.4,7478.0,109.5538,109.6505,109.5538,109.6505,7478.0
2023-07-17 14:10:00,113.38,113.49,113.38,113.47,6321.0,109.6312,109.7376,109.6312,109.7182,6321.0
2023-07-17 14:15:00,113.48,113.56,113.47,113.5,8759.0,109.7279,109.8053,109.7182,109.7472,8759.0
2023-07-17 14:20:00,113.52,113.69,113.51,113.69,5117.0,109.7666,109.931,109.7569,109.931,5117.0
2023-07-17 14:25:00,113.69,113.69,113.39,113.42,18052.0,109.931,109.931,109.6409,109.6699,18052.0
2023-07-17 14:30:00,113.4,113.42,113.38,113.39,4413.0,109.6505,109.6699,109.6312,109.6409,4413.0
2023-07-17 14:35:00,113.39,113.48,113.36,113.36,5798.0,109.6409,109.7279,109.6119,109.6119,5798.0
2023-07-17 14:40:00,113.38,113.52,113.37,113.5,18127.0,109.6312,109.7666,109.6215,109.7472,18127.0
2023-07-17 14:45:00,113.51,113.55,113.45,113.47,6462.0,109.7569,109.7956,109.6989,109.7182,6462.0
2023-07-17 14:50:00,113.46,113.46,113.38,113.38,7209.0,109.7086,109.7086,109.6312,109.6312,7209.0
2023-07-17 14:55:00,113.38,113.41,113.32,113.33,8784.0,109.6312,109.6602,109.5732,109.5829,8784.0
2023-07-17 15:00:00,113.35,113.45,113.33,113.34,8316.0,109.6022,109.6989,109.5829,109.5925,8316.0
2023-07-17 15:05:00,113.34,113.35,113.3,113.31,8043.0,109.5925,109.6022,109.5538,109.5635,8043.0
2023-07-17 15:10:00,113.32,113.48,113.31,113.45,7618.0,109.5732,109.7279,109.5635,109.6989,7618.0
2023-07-17 15:15:00,113.45,113.65,113.37,113.61,13056.0,109.6989,109.8923,109.6215,109.8536,13056.0
2023-07-17 15:20:00,113.64,113.68,113.47,113.55,15285.0,109.8826,109.9213,109.7182,109.7956,15285.0
2023-07-17 15:25:00,113.56,113.63,113.48,113.52,11949.0,109.8053,109.8729,109.7279,109.7666,11949.0
2023-07-17 15:30:00,113.51,113.59,113.43,113.57,15273.0,109.7569,109.8343,109.6796,109.8149,15273.0
2023-07-17 15:35:00,113.56,113.67,113.54,113.65,17271.0,109.8053,109.9116,109.7859,109.8923,17271.0
2023-07-17 15:40:00,113.65,113.76,113.64,113.69,17956.0,109.8923,109.9986,109.8826,109.931,17956.0
2023-07-17 15:45:00,113.69,113.69,113.47,113.5,25440.0,109.931,109.931,109.7182,109.7472,25440.0
2023-07-17 15:50:00,113.49,113.63,113.37,113.54,60445.0,109.7376,109.8729,109.6215,109.7859,60445.0
2023-07-17 15:55:00,113.53,113.56,113.36,113.43,88191.0,109.7762,109.8053,109.6119,109.6796,88191.0
2023-07-18 09:30:00,113.91,114.34,113.75,114.18,28813.0,110.1437,110.5595,109.989,110.4048,28813.0
2023-07-18 09:35:00,114.22,114.74,114.22,114.53,22971.0,110.4434,110.9462,110.4434,110.7432,22971.0
2023-07-18 09:40:00,114.54,114.8,114.18,114.8,16789.0,110.7529,111.0043,110.4048,111.0043,16789.0
2023-07-18 09:45:00,114.77,115.14,114.6,115.04,48715.0,110.9752,111.333,110.8109,111.2363,48715.0
2023-07-18 09:50:00,115.05,115.14,114.74,114.84,51312.0,111.246,111.333,110.9462,111.0429,51312.0
2023-07-18 09:55:00,114.8,115.38,114.74,115.38,41475.0,111.0043,111.5651,110.9462,111.5651,41475.0
2023-07-18 10:00:00,115.4,115.69,115.3,115.67,23195.0,111.5844,111.8648,111.4877,111.8455,23195.0
2023-07-18 10:05:00,115.63,115.81,115.48,115.65,45085.0,111.8068,111.9809,111.6618,111.8261,45085.0
2023-07-18 10:10:00,115.62,115.83,115.47,115.61,34264.0,111.7971,112.0002,111.6521,111.7875,34264.0
2023-07-18 10:15:00,115.6,115.77,115.46,115.73,23804.0,111.7778,111.9422,111.6424,111.9035,23804.0
2023-07-18 10:20:00,115.74,115.81,115.49,115.77,19963.0,111.9132,111.9809,111.6714,111.9422,19963.0
2023-07-18 10:25:00,115.76,115.76,115.54,115.62,22744.0,111.9325,111.9325,111.7198,111.7971,22744.0
2023-07-18 10:30:00,115.66,115.75,115.45,115.69,23771.0,111.8358,111.9228,111.6328,111.8648,23771.0
2023-07-18 10:35:00,115.7,115.75,115.53,115.75,20376.0,111.8745,111.9228,111.7101,111.9228,20376.0
2023-07-18 10:40:00,115.76,115.77,115.58,115.68,16168.0,111.9325,111.9422,111.7585,111.8552,16168.0
2023-07-18 10:45:00,115.68,115.78,115.57,115.75,14157.0,111.8552,111.9519,111.7488,111.9228,14157.0
2023-07-18 10:50:00,115.81,115.96,115.77,115.94,14376.0,111.9809,112.1259,111.9422,112.1066,14376.0
2023-07-18 10:55:00,115.94,115.95,115.68,115.82,14729.0,112.1066,112.1162,111.8552,111.9905,14729.0
2023-07-18 11:00:00,115.82,116.04,115.79,116.04,15052.0,111.9905,112.2033,111.9615,112.2033,15052.0
2023-07-18 11:05:00,116.0,116.25,115.96,116.2,16460.0,112.1646,112.4063,112.1259,112.358,16460.0
2023-07-18 11:10:00,116.17,116.34,116.08,116.26,12312.0,112.329,112.4933,112.2419,112.416,12312.0
2023-07-18 11:15:00,116.29,116.29,116.17,116.24,11993.0,112.445,112.445,112.329,112.3966,11993.0
2023-07-18 11:20:00,116.26,116.34,116.22,116.34,14252.0,112.416,112.4933,112.3773,112.4933,14252.0
2023-07-18 11:25:00,116.3,116.47,116.27,116.46,12678.0,112.4547,112.619,112.4256,112.6094,12678.0
2023-07-18 11:30:00,116.45,116.45,116.17,116.17,13621.0,112.5997,112.5997,112.329,112.329,13621.0
2023-07-18 11:35:00,116.14,116.19,115.93,116.1,11561.0,112.2999,112.3483,112.0969,112.2613,11561.0
2023-07-18 11:40:00,116.14,116.14,115.78,115.83,10716.0,112.2999,112.2999,111.9519,112.0002,10716.0
2023-07-18 11:45:00,115.84,116.07,115.8,116.05,10396.0,112.0099,112.2323,111.9712,112.2129,10396.0
2023-07-18 11:50:00,116.08,116.15,115.79,115.86,14560.0,112.2419,112.3096,111.9615,112.0292,14560.0
2023-07-18 11:55:00,115.85,115.97,115.78,115.92,11535.0,112.0195,112.1356,111.9519,112.0872,11535.0
2023-07-18 12:00:00,115.91,115.95,115.67,115.67,10374.0,112.0776,112.1162,111.8455,111.8455,10374.0
2023-07-18 12:05:00,115.7,115.73,115.59,115.64,32436.0,111.8745,111.9035,111.7681,111.8165,32436.0
2023-07-18 12:10:00,115.65,115.82,115.61,115.82,7839.0,111.8261,111.9905,111.7875,111.9905,7839.0
2023-07-18 12:15:00,115.81,115.86,115.76,115.8,31910.0,111.9809,112.0292,111.9325,111.9712,31910.0
2023-07-18 12:20:00,115.74,115.74,115.55,115.58,27719.0,111.9132,111.9132,111.7295,111.7585,27719.0
2023-07-18 12:25:00,115.59,115.75,115.59,115.72,9081.0,111.7681,111.9228,111.7681,111.8938,9081.0
2023-07-18 12:30:00,115.7,115.78,115.64,115.68,7998.0,111.8745,111.9519,111.8165,111.8552,7998.0
2023-07-18 12:35:00,115.7,115.77,115.68,115.74,5703.0,111.8745,111.9422,111.8552,111.9132,5703.0
2023-07-18 12:40:00,115.71,115.77,115.51,115.58,8477.0,111.8842,111.9422,111.6908,111.7585,8477.0
2023-07-18 12:45:00,115.59,115.6,115.35,115.43,18186.0,111.7681,111.7778,111.5361,111.6134,18186.0
2023-07-18 12:50:00,115.43,115.57,115.43,115.52,7106.0,111.6134,111.7488,111.6134,111.7004,7106.0
2023-07-18 12:55:00,115.5,115.86,115.5,115.83,13441.0,111.6811,112.0292,111.6811,112.0002,13441.0
2023-07-18 13:00:00,115.85,115.98,115.79,115.88,10968.0,112.0195,112.1452,111.9615,112.0485,10968.0
2023-07-18 13:05:00,115.89,115.89,115.72,115.81,4960.0,112.0582,112.0582,111.8938,111.9809,4960.0
2023-07-18 13:10:00,115.82,115.85,115.72,115.81,9533.0,111.9905,112.0195,111.8938,111.9809,9533.0
2023-07-18 13:15:00,115.83,115.93,115.73,115.92,15920.0,112.0002,112.0969,111.9035,112.0872,15920.0
2023-07-18 13:20:00,115.9,116.06,115.87,116.03,11735.0,112.0679,112.2226,112.0389,112.1936,11735.0
2023-07-18 13:25:00,116.03,116.03,115.84,115.89,4882.0,112.1936,112.1936,112.0099,112.0582,4882.0
2023-07-18 13:30:00,115.85,115.86,115.71,115.76,5516.0,112.0195,112.0292,111.8842,111.9325,5516.0
2023-07-18 13:35:00,115.76,115.81,115.72,115.72,40635.0,111.9325,111.9809,111.8938,111.8938,40635.0
2023-07-18 13:40:00,115.72,115.96,115.66,115.96,8916.0,111.8938,112.1259,111.8358,112.1259,8916.0
2023-07-18 13:45:00,115.95,116.04,115.82,116.04,54485.0,112.1162,112.2033,111.9905,112.2033,54485.0
2023-07-18 13:50:00,116.04,116.1,115.66,115.66,57617.0,112.2033,112.2613,111.8358,111.8358,57617.0
2023-07-18 13:55:00,115.66,115.79,115.57,115.78,9719.0,111.8358,111.9615,111.7488,111.9519,9719.0
2023-07-18 14:00:00,115.76,115.84,115.7,115.84,17836.0,111.9325,112.0099,111.8745,112.0099,17836.0
2023-07-18 14:05:00,115.84,115.9,115.76,115.87,7847.0,112.0099,112.0679,111.9325,112.0389,7847.0
2023-07-18 14:10:00,115.89,116.05,115.88,115.98,25680.0,112.0582,112.2129,112.0485,112.1452,25680.0
2023-07-18 14:15:00,115.98,116.08,115.94,116.05,9087.0,112.1452,112.2419,112.1066,112.2129,9087.0
2023-07-18 14:20:00,116.05,116.12,115.98,116.12,8828.0,112.2129,112.2806,112.1452,112.2806,8828.0
2023-07-18 14:25:00,116.16,116.16,116.02,116.14,6863.0,112.3193,112.3193,112.1839,112.2999,6863.0
2023-07-18 14:30:00,116.11,116.15,116.04,116.04,9372.0,112.2709,112.3096,112.2033,112.2033,9372.0
2023-07-18 14:35:00,116.01,116.02,115.91,116.0,25068.0,112.1742,112.1839,112.0776,112.1646,25068.0
2023-07-18 14:40:00,115.99,116.09,115.97,116.09,7241.0,112.1549,112.2516,112.1356,112.2516,7241.0
2023-07-18 14:45:00,116.11,116.22,116.09,116.14,7926.0,112.2709,112.3773,112.2516,112.2999,7926.0
2023-07-18 14:50:00,116.14,116.14,115.94,115.99,21533.0,112.2999,112.2999,112.1066,112.1549,21533.0
2023-07-18 14:55:00,116.0,116.16,115.98,116.16,10833.0,112.1646,112.3193,112.1452,112.3193,10833.0
2023-07-18 15:00:00,116.17,116.21,116.05,116.2,11001.0,112.329,112.3676,112.2129,112.358,11001.0
2023-07-18 15:05:00,116.21,116.35,116.19,116.33,10871.0,112.3676,112.503,112.3483,112.4837,10871.0
2023-07-18 15:10:00,116.35,116.52,116.33,116.51,14802.0,112.503,112.6674,112.4837,112.6577,14802.0
2023-07-18 15:15:00,116.53,116.58,116.5,116.51,10886.0,112.6771,112.7254,112.648,112.6577,10886.0
2023-07-18 15:20:00,116.52,116.52,116.44,116.48,14122.0,112.6674,112.6674,112.59,112.6287,14122.0
2023-07-18 15:25:00,116.46,116.46,116.32,116.32,14407.0,112.6094,112.6094,112.474,112.474,14407.0
2023-07-18 15:30:00,116.33,116.34,116.16,116.21,15667.0,112.4837,112.4933,112.3193,112.3676,15667.0
2023-07-18 15:35:00,116.22,116.35,116.18,116.35,25661.0,112.3773,112.503,112.3386,112.503,25661.0
2023-07-18 15:40:00,116.37,116.43,116.33,116.33,19137.0,112.5223,112.5804,112.4837,112.4837,19137.0
2023-07-18 15:45:00,116.34,116.4,116.2,116.26,31831.0,112.4933,112.5514,112.358,112.416,31831.0
2023-07-18 15:50:00,116.26,116.31,116.0,116.04,72717.0,112.416,112.4643,112.1646,112.2033,72717.0
2023-07-18 15:55:00,116.04,116.18,115.71,116.1,247236.0,112.2033,112.3386,111.8842,112.2613,247236.0
2023-07-19 09:30:00,116.56,116.91,116.24,116.65,58608.0,112.7061,113.0445,112.3966,112.7931,58608.0
2023-07-19 09:35:00,116.66,117.07,116.29,116.43,35340.0,112.8028,113.1992,112.445,112.5804,35340.0
2023-07-19 09:40:00,116.46,116.85,116.06,116.81,27763.0,112.6094,112.9865,112.2226,112.9478,27763.0
2023-07-19 09:45:00,116.84,117.1,116.6,117.0,20928.0,112.9768,113.2282,112.7447,113.1315,20928.0
2023-07-19 09:50:00,117.03,117.37,117.0,117.23,8304.0,113.1605,113.4893,113.1315,113.3539,8304.0
2023-07-19 09:55:00,117.24,117.4,117.04,117.36,12825.0,113.3636,113.5183,113.1702,113.4796,12825.0
2023-07-19 10:00:00,117.33,117.41,117.22,117.39,13342.0,113.4506,113.528,113.3442,113.5086,13342.0
2023-07-19 10:05:00,117.34,117.72,117.26,117.71,23581.0,113.4603,113.8277,113.3829,113.818,23581.0
2023-07-19 10:10:00,117.71,117.83,117.47,117.52,22142.0,113.818,113.9341,113.586,113.6343,22142.0
2023-07-19 10:15:00,117.53,117.71,117.37,117.6,19391.0,113.644,113.818,113.4893,113.7117,19391.0
2023-07-19 10:20:00,117.64,117.85,117.63,117.68,10800.0,113.7504,113.9534,113.7407,113.789,10800.0
2023-07-19 10:25:00,117.67,117.79,117.66,117.72,23613.0,113.7794,113.8954,113.7697,113.8277,23613.0
2023-07-19 10:30:00,117.73,117.91,117.73,117.9,17532.0,113.8374,114.0114,113.8374,114.0018,17532.0
2023-07-19 10:35:00,117.85,117.91,117.7,117.84,26494.0,113.9534,114.0114,113.8084,113.9437,26494.0
2023-07-19 10:40:00,117.84,117.94,117.72,117.8,16634.0,113.9437,114.0404,113.8277,113.9051,16634.0
2023-07-19 10:45:00,117.8,117.92,117.66,117.71,24244.0,113.9051,114.0211,113.7697,113.818,24244.0
2023-07-19 10:50:00,117.7,117.92,117.57,117.71,11019.0,113.8084,114.0211,113.6827,113.818,11019.0
2023-07-19 10:55:00,117.66,117.92,117.59,117.82,8768.0,113.7697,114.0211,113.702,113.9244,8768.0
2023-07-19 11:00:00,117.79,117.79,117.62,117.76,18033.0,113.8954,113.8954,113.731,113.8664,18033.0
2023-07-19 11:05:00,117.77,117.77,117.65,117.67,5785.0,113.8761,113.8761,113.76,113.7794,5785.0
2023-07-19 11:10:00,117.69,117.71,117.44,117.57,7467.0,113.7987,113.818,113.557,113.6827,7467.0
2023-07-19 11:15:00,117.56,117.73,117.53,117.62,7946.0,113.673,113.8374,113.644,113.731,7946.0
2023-07-19 11:20:00,117.6,117.67,117.56,117.65,95310.0,113.7117,113.7794,113.673,113.76,95310.0
2023-07-19 11:25:00,117.63,117.83,117.62,117.76,6921.0,113.7407,113.9341,113.731,113.8664,6921.0
2023-07-19 11:30:00,117.79,118.0,117.78,117.87,9807.0,113.8954,114.0984,113.8857,113.9727,9807.0
2023-07-19 11:35:00,117.86,118.11,117.82,118.03,8550.0,113.9631,114.2048,113.9244,114.1275,8550.0
2023-07-19 11:40:00,118.05,118.07,117.86,117.9,10859.0,114.1468,114.1661,113.9631,114.0018,10859.0
2023-07-19 11:45:00,117.93,117.94,117.76,117.77,10184.0,114.0308,114.0404,113.8664,113.8761,10184.0
2023-07-19 11:50:00,117.76,117.91,117.68,117.91,11290.0,113.8664,114.0114,113.789,114.0114,11290.0
2023-07-19 11:55:00,117.93,117.98,117.91,117.94,7587.0,114.0308,114.0791,114.0114,114.0404,7587.0
2023-07-19 12:00:00,117.94,118.04,117.76,117.84,14270.0,114.0404,114.1371,113.8664,113.9437,14270.0
2023-07-19 12:05:00,117.81,117.84,117.69,117.84,24082.0,113.9147,113.9437,113.7987,113.9437,24082.0
2023-07-19 12:10:00,117.87,117.88,117.74,117.79,8228.0,113.9727,113.9824,113.847,113.8954,8228.0
2023-07-19 12:15:00,117.78,117.82,117.67,117.82,10106.0,113.8857,113.9244,113.7794,113.9244,10106.0
2023-07-19 12:20:00,117.8,117.86,117.73,117.8,12632.0,113.9051,113.9631,113.8374,113.9051,12632.0
2023-07-19 12:25:00,117.8,118.11,117.79,117.98,54343.0,113.9051,114.2048,113.8954,114.0791,54343.0
2023-07-19 12:30:00,117.94,117.94,117.49,117.56,15319.0,114.0404,114.0404,113.6053,113.673,15319.0
2023-07-19 12:35:00,117.55,117.62,117.47,117.62,15195.0,113.6633,113.731,113.586,113.731,15195.0
2023-07-19 12:40:00,117.63,117.71,117.57,117.7,13787.0,113.7407,113.818,113.6827,113.8084,13787.0
2023-07-19 12:45:00,117.7,117.78,117.64,117.75,11721.0,113.8084,113.8857,113.7504,113.8567,11721.0
2023-07-19 12:50:00,117.72,117.74,117.65,117.72,8011.0,113.8277,113.847,113.76,113.8277,8011.0
2023-07-19 12:55:00,117.74,117.76,117.65,117.76,9196.0,113.847,113.8664,113.76,113.8664,9196.0
2023-07-19 13:00:00,117.77,117.8,117.62,117.72,8070.0,113.8761,113.9051,113.731,113.8277,8070.0
2023-07-19 13:05:00,117.71,117.72,117.5,117.59,16722.0,113.818,113.8277,113.615,113.702,16722.0
2023-07-19 13:10:00,117.57,117.72,117.52,117.72,8038.0,113.6827,113.8277,113.6343,113.8277,8038.0
2023-07-19 13:15:00,117.72,117.77,117.6,117.65,9275.0,113.8277,113.8761,113.7117,113.76,9275.0
2023-07-19 13:20:00,117.63,117.8,117.62,117.76,10884.0,113.7407,113.9051,113.731,113.8664,10884.0
2023-07-19 13:25:00,117.79,117.98,117.79,117.94,20280.0,113.8954,114.0791,113.8954,114.0404,20280.0
2023-07-19 13:30:00,117.95,117.97,117.9,117.94,14211.0,114.0501,114.0694,114.0018,114.0404,14211.0
2023-07-19 13:35:00,117.89,118.0,117.82,118.0,55235.0,113.9921,114.0984,113.9244,114.0984,55235.0
2023-07-19 13:40:00,117.94,118.08,117.9,118.0,11696.0,114.0404,114.1758,114.0018,114.0984,11696.0
2023-07-19 13:45:00,118.01,118.06,117.94,118.06,8544.0,114.1081,114.1565,114.0404,114.1565,8544.0
2023-07-19 13:50:00,118.06,118.23,118.01,118.18,11843.0,114.1565,114.3208,114.1081,114.2725,11843.0
2023-07-19 13:55:00,118.18,118.2,118.04,118.12,15592.0,114.2725,114.2918,114.1371,114.2145,15592.0
2023-07-19 14:00:00,118.12,118.3,118.11,118.22,18043.0,114.2145,114.3885,114.2048,114.3112,18043.0
2023-07-19 14:05:00,118.21,118.25,117.94,117.96,27292.0,114.3015,114.3402,114.0404,114.0598,27292.0
2023-07-19 14:10:00,118.0,118.09,117.96,118.08,23770.0,114.0984,114.1855,114.0598,114.1758,23770.0
2023-07-19 14:15:00,118.08,118.25,118.05,118.07,30108.0,114.1758,114.3402,114.1468,114.1661,30108.0
2023-07-19 14:20:00,118.08,118.37,118.08,118.23,28322.0,114.1758,114.4562,114.1758,114.3208,28322.0
2023-07-19 14:25:00,118.2,118.29,118.2,118.26,19432.0,114.2918,114.3789,114.2918,114.3499,19432.0
2023-07-19 14:30:00,118.27,118.4,118.24,118.39,16323.0,114.3595,114.4852,114.3305,114.4756,16323.0
2023-07-19 14:35:00,118.38,118.39,118.26,118.28,10611.0,114.4659,114.4756,114.3499,114.3692,10611.0
2023-07-19 14:40:00,118.29,118.43,118.29,118.4,15877.0,114.3789,114.5142,114.3789,114.4852,15877.0
2023-07-19 14:45:00,118.39,118.56,118.34,118.51,20422.0,114.4756,114.6399,114.4272,114.5916,20422.0
2023-07-19 14:50:00,118.51,118.63,118.5,118.63,10249.0,114.5916,114.7076,114.5819,114.7076,10249.0
2023-07-19 14:55:00,118.63,118.82,118.63,118.76,40466.0,114.7076,114.8913,114.7076,114.8333,40466.0
2023-07-19 15:00:00,118.76,118.81,118.63,118.76,24834.0,114.8333,114.8817,114.7076,114.8333,24834.0
2023-07-19 15:05:00,118.75,118.78,118.72,118.73,28860.0,114.8237,114.8527,114.7946,114.8043,28860.0
2023-07-19 15:10:00,118.73,118.78,118.69,118.78,27690.0,114.8043,114.8527,114.7656,114.8527,27690.0
2023-07-19 15:15:00,118.78,118.96,118.76,118.78,28626.0,114.8527,115.0267,114.8333,114.8527,28626.0
2023-07-19 15:20:00,118.79,118.8,118.45,118.48,24101.0,114.8623,114.872,114.5336,114.5626,24101.0
2023-07-19 15:25:00,118.48,118.61,118.42,118.58,26410.0,114.5626,114.6883,114.5046,114.6593,26410.0
2023-07-19 15:30:00,118.59,118.59,118.28,118.37,58062.0,114.6689,114.6689,114.3692,114.4562,58062.0
2023-07-19 15:35:00,118.35,118.36,118.11,118.32,35783.0,114.4369,114.4465,114.2048,114.4079,35783.0
2023-07-19 15:40:00,118.33,118.53,118.33,118.53,59122.0,114.4175,114.6109,114.4175,114.6109,59122.0
2023-07-19 15:45:00,118.53,118.53,118.4,118.47,80149.0,114.6109,114.6109,114.4852,114.5529,80149.0
2023-07-19 15:50:00,118.45,118.48,118.14,118.14,142122.0,114.5336,114.5626,114.2338,114.2338,142122.0
2023-07-19 15:55:00,118.17,118.17,117.87,117.95,238948.0,114.2628,114.2628,113.9727,114.0501,238948.0
2023-07-20 09:30:00,114.99,115.93,113.66,115.93,151709.0,111.188,112.0969,109.9019,112.0969,151709.0
2023-07-20 09:35:00,115.82,116.24,115.55,115.91,104648.0,111.9905,112.3966,111.7295,112.0776,104648.0
2023-07-20 09:40:00,115.91,116.77,115.76,115.99,73399.0,112.0776,112.9091,111.9325,112.1549,73399.0
2023-07-20 09:45:00,116.07,116.61,115.85,116.35,123031.0,112.2323,112.7544,112.0195,112.503,123031.0
2023-07-20 09:50:00,116.35,116.61,115.93,115.99,29744.0,112.503,112.7544,112.0969,112.1549,29744.0
2023-07-20 09:55:00,116.0,116.17,115.77,116.04,83231.0,112.1646,112.329,111.9422,112.2033,83231.0
2023-07-20 10:00:00,116.16,116.27,115.52,115.52,112986.0,112.3193,112.4256,111.7004,111.7004,112986.0
2023-07-20 10:05:00,115.5,115.8,115.39,115.7,151308.0,111.6811,111.9712,111.5747,111.8745,151308.0
2023-07-20 10:10:00,115.65,115.82,115.32,115.39,35658.0,111.8261,111.9905,111.5071,111.5747,35658.0
2023-07-20 10:15:00,115.43,115.73,115.39,115.52,33109.0,111.6134,111.9035,111.5747,111.7004,33109.0
2023-07-20 10:20:00,115.53,115.55,115.25,115.31,62280.0,111.7101,111.7295,111.4394,111.4974,62280.0
2023-07-20 10:25:00,115.32,115.68,115.27,115.53,24963.0,111.5071,111.8552,111.4587,111.7101,24963.0
2023-07-20 10:30:00,115.51,115.82,115.4,115.48,54227.0,111.6908,111.9905,111.5844,111.6618,54227.0
2023-07-20 10:35:00,115.41,115.52,115.22,115.25,29487.0,111.5941,111.7004,111.4104,111.4394,29487.0
2023-07-20 10:40:00,115.27,115.73,115.2,115.35,180532.0,111.4587,111.9035,111.391,111.5361,180532.0
2023-07-20 10:45:00,115.3,115.58,115.19,115.58,83233.0,111.4877,111.7585,111.3814,111.7585,83233.0
2023-07-20 10:50:00,115.58,116.19,115.47,116.06,37307.0,111.7585,112.3483,111.6521,112.2226,37307.0
2023-07-20 10:55:00,116.1,116.22,115.82,116.22,31316.0,112.2613,112.3773,111.9905,112.3773,31316.0
2023-07-20 11:00:00,116.22,116.24,115.48,115.55,106145.0,112.3773,112.3966,111.6618,111.7295,106145.0
2023-07-20 11:05:00,115.55,115.63,115.38,115.52,28801.0,111.7295,111.8068,111.5651,111.7004,28801.0
2023-07-20 11:10:00,115.42,115.53,115.08,115.11,47308.0,111.6038,111.7101,111.275,111.304,47308.0
2023-07-20 11:15:00,115.11,115.41,115.1,115.39,10149.0,111.304,111.5941,111.2943,111.5747,10149.0
2023-07-20 11:20:00,115.4,115.4,115.04,115.08,138955.0,111.5844,111.5844,111.2363,111.275,138955.0
2023-07-20 11:25:00,115.09,115.15,114.85,114.94,129888.0,111.2847,111.3427,111.0526,111.1396,129888.0
2023-07-20 11:30:00,114.95,114.99,114.55,114.55,32927.0,111.1493,111.188,110.7625,110.7625,32927.0
2023-07-20 11:35:00,114.61,114.62,114.15,114.56,36205.0,110.8205,110.8302,110.3757,110.7722,36205.0
2023-07-20 11:40:00,114.65,114.88,114.45,114.75,91880.0,110.8592,111.0816,110.6658,110.9559,91880.0
2023-07-20 11:45:00,114.73,114.81,114.49,114.78,11809.0,110.9366,111.0139,110.7045,110.9849,11809.0
2023-07-20 11:50:00,114.75,115.22,114.75,115.05,32181.0,110.9559,111.4104,110.9559,111.246,32181.0
2023-07-20 11:55:00,114.97,115.35,114.95,115.28,11515.0,111.1686,111.5361,111.1493,111.4684,11515.0
2023-07-20 12:00:00,115.34,115.68,115.3,115.68,18660.0,111.5264,111.8552,111.4877,111.8552,18660.0
2023-07-20 12:05:00,115.64,115.84,115.39,115.84,15796.0,111.8165,112.0099,111.5747,112.0099,15796.0
2023-07-20 12:10:00,115.86,115.94,115.74,115.78,14254.0,112.0292,112.1066,111.9132,111.9519,14254.0
2023-07-20 12:15:00,115.77,115.84,115.58,115.81,9919.0,111.9422,112.0099,111.7585,111.9809,9919.0
2023-07-20 12:20:00,115.82,115.82,115.5,115.58,23896.0,111.9905,111.9905,111.6811,111.7585,23896.0
2023-07-20 12:25:00,115.66,115.82,115.57,115.63,20497.0,111.8358,111.9905,111.7488,111.8068,20497.0
2023-07-20 12:30:00,115.6,115.61,115.28,115.3,10011.0,111.7778,111.7875,111.4684,111.4877,10011.0
2023-07-20 12:35:00,115.33,115.33,115.02,115.07,15861.0,111.5167,111.5167,111.217,111.2653,15861.0
2023-07-20 12:40:00,115.05,115.26,115.04,115.18,15340.0,111.246,111.449,111.2363,111.3717,15340.0
2023-07-20 12:45:00,115.17,115.35,115.15,115.28,10983.0,111.362,111.5361,111.3427,111.4684,10983.0
2023-07-20 12:50:00,115.29,115.49,115.29,115.43,15487.0,111.4781,111.6714,111.4781,111.6134,15487.0
2023-07-20 12:55:00,115.44,115.5,115.23,115.3,14518.0,111.6231,111.6811,111.42,111.4877,14518.0
2023-07-20 13:00:00,115.3,115.39,115.23,115.38,12041.0,111.4877,111.5747,111.42,111.5651,12041.0
2023-07-20 13:05:00,115.36,115.46,115.23,115.27,31994.0,111.5457,111.6424,111.42,111.4587,31994.0
2023-07-20 13:10:00,115.3,115.36,115.21,115.23,39435.0,111.4877,111.5457,111.4007,111.42,39435.0
2023-07-20 13:15:00,115.24,115.24,114.8,114.92,52626.0,111.4297,111.4297,111.0043,111.1203,52626.0
2023-07-20 13:20:00,114.9,115.11,114.89,115.0,76411.0,111.1009,111.304,111.0913,111.1976,76411.0
2023-07-20 13:25:00,115.04,115.16,115.0,115.13,9479.0,111.2363,111.3524,111.1976,111.3233,9479.0
2023-07-20 13:30:00,115.09,115.35,115.08,115.32,9763.0,111.2847,111.5361,111.275,111.5071,9763.0
2023-07-20 13:35:00,115.34,115.34,114.97,115.02,17149.0,111.5264,111.5264,111.1686,111.217,17149.0
2023-07-20 13:40:00,115.01,115.14,114.98,115.1,12775.0,111.2073,111.333,111.1783,111.2943,12775.0
2023-07-20 13:45:00,115.09,115.42,115.08,115.39,14396.0,111.2847,111.6038,111.275,111.5747,14396.0
2023-07-20 13:50:00,115.41,115.48,115.3,115.3,8299.0,111.5941,111.6618,111.4877,111.4877,8299.0
2023-07-20 13:55:00,115.3,115.39,115.23,115.23,10742.0,111.4877,111.5747,111.42,111.42,10742.0
2023-07-20 14:00:00,115.22,115.24,115.13,115.23,12473.0,111.4104,111.4297,111.3233,111.42,12473.0
2023-07-20 14:05:00,115.25,115.54,115.24,115.51,20926.0,111.4394,111.7198,111.4297,111.6908,20926.0
2023-07-20 14:10:00,115.5,115.5,115.19,115.19,20593.0,111.6811,111.6811,111.3814,111.3814,20593.0
2023-07-20 14:15:00,115.18,115.25,114.83,114.85,18361.0,111.3717,111.4394,111.0333,111.0526,18361.0
2023-07-20 14:20:00,114.84,115.1,114.82,114.98,31026.0,111.0429,111.2943,111.0236,111.1783,31026.0
2023-07-20 14:25:00,114.98,115.0,114.77,114.78,17269.0,111.1783,111.1976,110.9752,110.9849,17269.0
2023-07-20 14:30:00,114.78,114.95,114.76,114.93,60388.0,110.9849,111.1493,110.9656,111.13,60388.0
2023-07-20 14:35:00,114.94,115.03,114.88,115.02,17861.0,111.1396,111.2266,111.0816,111.217,17861.0
2023-07-20 14:40:00,115.02,115.15,114.87,114.96,23123.0,111.217,111.3427,111.0719,111.159,23123.0
2023-07-20 14:45:00,114.95,115.13,114.93,115.06,14852.0,111.1493,111.3233,111.13,111.2557,14852.0
2023-07-20 14:50:00,115.07,115.13,114.99,115.09,29282.0,111.2653,111.3233,111.188,111.2847,29282.0
2023-07-20 14:55:00,115.07,115.2,114.93,115.03,73801.0,111.2653,111.391,111.13,111.2266,73801.0
2023-07-20 15:00:00,115.04,115.16,114.94,114.98,22055.0,111.2363,111.3524,111.1396,111.1783,22055.0
2023-07-20 15:05:00,114.99,115.24,114.99,115.18,22695.0,111.188,111.4297,111.188,111.3717,22695.0
2023-07-20 15:10:00,115.17,115.26,115.1,115.2,28889.0,111.362,111.449,111.2943,111.391,28889.0
2023-07-20 15:15:00,115.2,115.26,115.14,115.21,24777.0,111.391,111.449,111.333,111.4007,24777.0
2023-07-20 15:20:00,115.19,115.31,115.13,115.15,31601.0,111.3814,111.4974,111.3233,111.3427,31601.0
2023-07-20 15:25:00,115.13,115.15,114.97,115.0,29288.0,111.3233,111.3427,111.1686,111.1976,29288.0
2023-07-20 15:30:00,115.0,115.36,114.98,115.27,46413.0,111.1976,111.5457,111.1783,111.4587,46413.0
2023-07-20 15:35:00,115.25,115.6,115.2,115.44,87683.0,111.4394,111.7778,111.391,111.6231,87683.0
2023-07-20 15:40:00,115.45,115.56,115.23,115.26,75516.0,111.6328,111.7391,111.42,111.449,75516.0
2023-07-20 15:45:00,115.26,115.31,115.01,115.01,107662.0,111.449,111.4974,111.2073,111.2073,107662.0
2023-07-20 15:50:00,115.0,115.16,114.84,114.94,203682.0,111.1976,111.3524,111.0429,111.1396,203682.0
2023-07-20 15:55:00,114.95,115.04,114.78,114.98,368065.0,111.1493,111.2363,110.9849,111.1783,368065.0
2023-07-21 09:30:00,116.44,118.69,116.31,116.44,218728.0,112.59,114.7656,112.4643,112.59,218728.0
2023-07-21 09:35:00,116.32,117.78,116.24,117.57,226709.0,112.474,113.8857,112.3966,113.6827,226709.0
2023-07-21 09:40:00,117.54,117.8,115.81,115.89,180885.0,113.6537,113.9051,111.9809,112.0582,180885.0
2023-07-21 09:45:00,116.01,116.03,114.5,114.79,78755.0,112.1742,112.1936,110.7142,110.9946,78755.0
2023-07-21 09:50:00,114.8,115.24,114.37,115.01,58139.0,111.0043,111.4297,110.5885,111.2073,58139.0
2023-07-21 09:55:00,115.02,115.13,114.14,114.54,57193.0,111.217,111.3233,110.3661,110.7529,57193.0
2023-07-21 10:00:00,114.49,114.71,113.52,113.75,108268.0,110.7045,110.9172,109.7666,109.989,108268.0
2023-07-21 10:05:00,113.78,115.23,113.74,115.2,74306.0,110.018,111.42,109.9793,111.391,74306.0
2023-07-21 10:10:00,115.18,115.53,114.51,115.02,81536.0,111.3717,111.7101,110.7238,111.217,81536.0
2023-07-21 10:15:00,115.0,116.06,114.89,115.96,78858.0,111.1976,112.2226,111.0913,112.1259,78858.0
2023-07-21 10:20:00,115.96,116.73,115.95,116.35,54158.0,112.1259,112.8704,112.1162,112.503,54158.0
2023-07-21 10:25:00,116.36,116.56,116.14,116.26,48670.0,112.5127,112.7061,112.2999,112.416,48670.0
2023-07-21 10:30:00,116.2,116.43,115.56,116.04,64819.0,112.358,112.5804,111.7391,112.2033,64819.0
2023-07-21 10:35:00,116.02,116.42,115.97,116.24,31566.0,112.1839,112.5707,112.1356,112.3966,31566.0
2023-07-21 10:40:00,116.23,116.29,115.72,116.07,28739.0,112.387,112.445,111.8938,112.2323,28739.0
2023-07-21 10:45:00,116.06,116.09,115.6,115.94,42047.0,112.2226,112.2516,111.7778,112.1066,42047.0
2023-07-21 10:50:00,115.94,116.18,115.76,116.15,15049.0,112.1066,112.3386,111.9325,112.3096,15049.0
2023-07-21 10:55:00,116.15,116.24,115.86,116.1,19898.0,112.3096,112.3966,112.0292,112.2613,19898.0
2023-07-21 11:00:00,116.11,116.18,115.84,115.86,17813.0,112.2709,112.3386,112.0099,112.0292,17813.0
2023-07-21 11:05:00,115.78,116.22,115.77,115.89,22589.0,111.9519,112.3773,111.9422,112.0582,22589.0
2023-07-21 11:10:00,115.91,115.91,115.43,115.64,52815.0,112.0776,112.0776,111.6134,111.8165,52815.0
2023-07-21 11:15:00,115.64,116.39,115.61,116.38,34218.0,111.8165,112.5417,111.7875,112.532,34218.0
2023-07-21 11:20:00,116.36,116.51,116.16,116.21,26809.0,112.5127,112.6577,112.3193,112.3676,26809.0
2023-07-21 11:25:00,116.17,116.47,116.11,116.16,55522.0,112.329,112.619,112.2709,112.3193,55522.0
2023-07-21 11:30:00,116.17,116.37,115.88,115.9,33485.0,112.329,112.5223,112.0485,112.0679,33485.0
2023-07-21 11:35:00,115.92,116.02,115.64,115.81,21337.0,112.0872,112.1839,111.8165,111.9809,21337.0
2023-07-21 11:40:00,115.78,115.86,115.53,115.63,33039.0,111.9519,112.0292,111.7101,111.8068,33039.0
2023-07-21 11:45:00,115.63,115.97,115.54,115.97,18399.0,111.8068,112.1356,111.7198,112.1356,18399.0
2023-07-21 11:50:00,115.98,116.02,115.65,115.78,22153.0,112.1452,112.1839,111.8261,111.9519,22153.0
2023-07-21 11:55:00,115.77,116.09,115.76,116.03,36349.0,111.9422,112.2516,111.9325,112.1936,36349.0
2023-07-21 12:00:00,116.04,116.06,115.85,115.85,9725.0,112.2033,112.2226,112.0195,112.0195,9725.0
2023-07-21 12:05:00,115.86,115.87,115.53,115.62,28035.0,112.0292,112.0389,111.7101,111.7971,28035.0
2023-07-21 12:10:00,115.66,115.93,115.57,115.9,16153.0,111.8358,112.0969,111.7488,112.0679,16153.0
2023-07-21 12:15:00,115.9,115.95,115.6,115.66,29620.0,112.0679,112.1162,111.7778,111.8358,29620.0
2023-07-21 12:20:00,115.72,116.01,115.7,116.01,14457.0,111.8938,112.1742,111.8745,112.1742,14457.0
2023-07-21 12:25:00,116.01,116.17,115.94,116.13,19515.0,112.1742,112.329,112.1066,112.2903,19515.0
2023-07-21 12:30:00,116.13,116.51,116.12,116.5,19557.0,112.2903,112.6577,112.2806,112.648,19557.0
2023-07-21 12:35:00,116.5,116.57,116.12,116.15,37945.0,112.648,112.7157,112.2806,112.3096,37945.0
2023-07-21 12:40:00,116.1,116.18,115.91,116.0,35152.0,112.2613,112.3386,112.0776,112.1646,35152.0
2023-07-21 12:45:00,115.98,116.05,115.89,115.97,8708.0,112.1452,112.2129,112.0582,112.1356,8708.0
2023-07-21 12:50:00,116.04,116.17,115.95,116.05,19260.0,112.2033,112.329,112.1162,112.2129,19260.0
2023-07-21 12:55:00,116.05,116.13,115.98,116.07,15038.0,112.2129,112.2903,112.1452,112.2323,15038.0
2023-07-21 13:00:00,116.08,116.17,116.04,116.08,15320.0,112.2419,112.329,112.2033,112.2419,15320.0
2023-07-21 13:05:00,116.07,116.17,116.01,116.14,19085.0,112.2323,112.329,112.1742,112.2999,19085.0
2023-07-21 13:10:00,116.13,116.21,116.04,116.06,19150.0,112.2903,112.3676,112.2033,112.2226,19150.0
2023-07-21 13:15:00,116.07,116.24,116.01,116.19,36191.0,112.2323,112.3966,112.1742,112.3483,36191.0
2023-07-21 13:20:00,116.18,116.21,116.05,116.1,64092.0,112.3386,112.3676,112.2129,112.2613,64092.0
2023-07-21 13:25:00,116.09,116.26,116.05,116.2,31434.0,112.2516,112.416,112.2129,112.358,31434.0
2023-07-21 13:30:00,116.21,116.24,116.0,116.11,44404.0,112.3676,112.3966,112.1646,112.2709,44404.0
2023-07-21 13:35:00,116.12,116.2,116.08,116.15,29330.0,112.2806,112.358,112.2419,112.3096,29330.0
2023-07-21 13:40:00,116.09,116.17,116.01,116.02,20808.0,112.2516,112.329,112.1742,112.1839,20808.0
2023-07-21 13:45:00,116.01,116.17,115.69,115.84,41370.0,112.1742,112.329,111.8648,112.0099,41370.0
2023-07-21 13:50:00,115.82,116.03,115.71,116.0,16316.0,111.9905,112.1936,111.8842,112.1646,16316.0
2023-07-21 13:55:00,116.03,116.05,115.95,116.03,18965.0,112.1936,112.2129,112.1162,112.1936,18965.0
2023-07-21 14:00:00,116.05,116.08,115.96,116.08,16993.0,112.2129,112.2419,112.1259,112.2419,16993.0
2023-07-21 14:05:00,116.07,116.14,116.0,116.06,24777.0,112.2323,112.2999,112.1646,112.2226,24777.0
2023-07-21 14:10:00,116.07,116.09,116.0,116.02,17777.0,112.2323,112.2516,112.1646,112.1839,17777.0
2023-07-21 14:15:00,116.01,116.14,115.97,116.09,31428.0,112.1742,112.2999,112.1356,112.2516,31428.0
2023-07-21 14:20:00,116.09,116.13,116.0,116.01,27126.0,112.2516,112.2903,112.1646,112.1742,27126.0
2023-07-21 14:25:00,115.99,116.03,115.95,116.0,23916.0,112.1549,112.1936,112.1162,112.1646,23916.0
2023-07-21 14:30:00,116.01,116.09,115.99,116.07,24687.0,112.1742,112.2516,112.1549,112.2323,24687.0
2023-07-21 14:35:00,116.07,116.13,115.98,116.06,24785.0,112.2323,112.2903,112.1452,112.2226,24785.0
2023-07-21 14:40:00,116.06,116.1,115.96,115.98,42638.0,112.2226,112.2613,112.1259,112.1452,42638.0
2023-07-21 14:45:00,115.99,116.15,115.97,116.03,63184.0,112.1549,112.3096,112.1356,112.1936,63184.0
2023-07-21 14:50:00,116.04,116.07,115.98,116.06,56669.0,112.2033,112.2323,112.1452,112.2226,56669.0
2023-07-21 14:55:00,116.07,116.07,115.96,115.99,21234.0,112.2323,112.2323,112.1259,112.1549,21234.0
2023-07-21 15:00:00,115.99,116.05,115.95,115.95,18000.0,112.1549,112.2129,112.1162,112.1162,18000.0
2023-07-21 15:05:00,115.93,115.93,115.5,115.54,28433.0,112.0969,112.0969,111.6811,111.7198,28433.0
2023-07-21 15:10:00,115.55,115.61,115.36,115.46,35473.0,111.7295,111.7875,111.5457,111.6424,35473.0
2023-07-21 15:15:00,115.46,115.59,115.27,115.53,54548.0,111.6424,111.7681,111.4587,111.7101,54548.0
2023-07-21 15:20:00,115.55,115.63,115.51,115.54,25814.0,111.7295,111.8068,111.6908,111.7198,25814.0
2023-07-21 15:25:00,115.54,115.58,115.39,115.39,29354.0,111.7198,111.7585,111.5747,111.5747,29354.0
2023-07-21 15:30:00,115.39,115.55,115.37,115.51,30149.0,111.5747,111.7295,111.5554,111.6908,30149.0
2023-07-21 15:35:00,115.52,115.77,115.5,115.77,38321.0,111.7004,111.9422,111.6811,111.9422,38321.0
2023-07-21 15:40:00,115.78,115.9,115.73,115.76,45658.0,111.9519,112.0679,111.9035,111.9325,45658.0
2023-07-21 15:45:00,115.75,115.88,115.52,115.87,109195.0,111.9228,112.0485,111.7004,112.0389,109195.0
2023-07-21 15:50:00,115.86,115.91,115.7,115.78,128766.0,112.0292,112.0776,111.8745,111.9519,128766.0
2023-07-21 15:55:00,115.77,115.82,115.54,115.56,200645.0,111.9422,111.9905,111.7198,111.7391,200645.0
2023-07-24 09:30:00,115.53,115.8,115.1,115.48,64696.0,111.7101,111.9712,111.2943,111.6618,64696.0
2023-07-24 09:35:00,115.59,115.91,115.34,115.74,22926.0,111.7681,112.0776,111.5264,111.9132,22926.0
2023-07-24 09:40:00,115.8,116.15,115.72,115.74,60098.0,111.9712,112.3096,111.8938,111.9132,60098.0
2023-07-24 09:45:00,115.72,116.05,115.65,115.75,19146.0,111.8938,112.2129,111.8261,111.9228,19146.0
2023-07-24 09:50:00,115.73,116.11,115.7,115.98,35457.0,111.9035,112.2709,111.8745,112.1452,35457.0
2023-07-24 09:55:00,115.99,116.3,115.83,116.29,26503.0,112.1549,112.4547,112.0002,112.445,26503.0
2023-07-24 10:00:00,116.3,116.47,116.18,116.3,21167.0,112.4547,112.619,112.3386,112.4547,21167.0
2023-07-24 10:05:00,116.28,116.29,115.83,115.91,17921.0,112.4353,112.445,112.0002,112.0776,17921.0
2023-07-24 10:10:00,115.87,115.93,115.5,115.51,8815.0,112.0389,112.0969,111.6811,111.6908,8815.0
2023-07-24 10:15:00,115.46,115.95,115.35,115.86,32335.0,111.6424,112.1162,111.5361,112.0292,32335.0
2023-07-24 10:20:00,115.82,116.39,115.81,116.39,20156.0,111.9905,112.5417,111.9809,112.5417,20156.0
2023-07-24 10:25:00,116.43,116.58,116.28,116.41,14619.0,112.5804,112.7254,112.4353,112.561,14619.0
2023-07-24 10:30:00,116.37,116.44,116.15,116.32,12372.0,112.5223,112.59,112.3096,112.474,12372.0
2023-07-24 10:35:00,116.35,116.41,116.18,116.29,37021.0,112.503,112.561,112.3386,112.445,37021.0
2023-07-24 10:40:00,116.32,116.49,116.14,116.43,21920.0,112.474,112.6384,112.2999,112.5804,21920.0
2023-07-24 10:45:00,116.44,116.53,116.23,116.26,22137.0,112.59,112.6771,112.387,112.416,22137.0
2023-07-24 10:50:00,116.26,116.36,115.87,116.27,9828.0,112.416,112.5127,112.0389,112.4256,9828.0
2023-07-24 10:55:00,116.29,116.43,116.26,116.39,20176.0,112.445,112.5804,112.416,112.5417,20176.0
2023-07-24 11:00:00,116.39,116.45,116.21,116.29,23486.0,112.5417,112.5997,112.3676,112.445,23486.0
2023-07-24 11:05:00,116.27,116.44,116.13,116.39,17296.0,112.4256,112.59,112.2903,112.5417,17296.0
2023-07-24 11:10:00,116.4,116.45,116.31,116.31,9374.0,112.5514,112.5997,112.4643,112.4643,9374.0
2023-07-24 11:15:00,116.29,116.4,116.24,116.3,15007.0,112.445,112.5514,112.3966,112.4547,15007.0
2023-07-24 11:20:00,116.31,116.46,116.29,116.43,11563.0,112.4643,112.6094,112.445,112.5804,11563.0
2023-07-24 11:25:00,116.41,116.51,116.39,116.5,9469.0,112.561,112.6577,112.5417,112.648,9469.0
2023-07-24 11:30:00,116.5,116.65,116.49,116.58,9007.0,112.648,112.7931,112.6384,112.7254,9007.0
2023-07-24 11:35:00,116.55,116.58,116.38,116.38,15789.0,112.6964,112.7254,112.532,112.532,15789.0
2023-07-24 11:40:00,116.38,116.47,116.28,116.28,55929.0,112.532,112.619,112.4353,112.4353,55929.0
2023-07-24 11:45:00,116.31,116.46,116.3,116.44,51426.0,112.4643,112.6094,112.4547,112.59,51426.0
2023-07-24 11:50:00,116.4,116.59,116.27,116.56,13267.0,112.5514,112.7351,112.4256,112.7061,13267.0
2023-07-24 11:55:00,116.56,116.58,116.48,116.54,41992.0,112.7061,112.7254,112.6287,112.6867,41992.0
2023-07-24 12:00:00,116.55,116.9,116.53,116.88,59438.0,112.6964,113.0348,112.6771,113.0155,59438.0
2023-07-24 12:05:00,116.91,117.23,116.91,117.13,14875.0,113.0445,113.3539,113.0445,113.2572,14875.0
2023-07-24 12:10:00,117.15,117.3,117.08,117.3,11281.0,113.2766,113.4216,113.2089,113.4216,11281.0
2023-07-24 12:15:00,117.31,117.37,117.13,117.29,15981.0,113.4313,113.4893,113.2572,113.4119,15981.0
2023-07-24 12:20:00,117.32,117.42,117.26,117.38,14695.0,113.4409,113.5376,113.3829,113.4989,14695.0
2023-07-24 12:25:00,117.38,117.44,117.34,117.38,9599.0,113.4989,113.557,113.4603,113.4989,9599.0
2023-07-24 12:30:00,117.38,117.42,117.07,117.08,10714.0,113.4989,113.5376,113.1992,113.2089,10714.0
2023-07-24 12:35:00,117.05,117.09,116.91,117.01,13006.0,113.1799,113.2185,113.0445,113.1412,13006.0
2023-07-24 12:40:00,117.04,117.04,116.82,116.86,13802.0,113.1702,113.1702,112.9575,112.9961,13802.0
2023-07-24 12:45:00,116.85,117.0,116.77,116.95,52466.0,112.9865,113.1315,112.9091,113.0832,52466.0
2023-07-24 12:50:00,116.96,117.16,116.77,117.15,21060.0,113.0928,113.2862,112.9091,113.2766,21060.0
2023-07-24 12:55:00,117.15,117.17,116.9,116.95,41091.0,113.2766,113.2959,113.0348,113.0832,41091.0
2023-07-24 13:00:00,116.94,117.05,116.86,116.86,33755.0,113.0735,113.1799,112.9961,112.9961,33755.0
2023-07-24 13:05:00,116.86,116.98,116.83,116.88,41731.0,112.9961,113.1122,112.9671,113.0155,41731.0
2023-07-24 13:10:00,116.9,116.99,116.87,116.98,12441.0,113.0348,113.1218,113.0058,113.1122,12441.0
2023-07-24 13:15:00,116.97,116.98,116.88,116.97,9064.0,113.1025,113.1122,113.0155,113.1025,9064.0
2023-07-24 13:20:00,116.94,116.99,116.84,116.98,7899.0,113.0735,113.1218,112.9768,113.1122,7899.0
2023-07-24 13:25:00,116.98,117.03,116.94,116.99,7908.0,113.1122,113.1605,113.0735,113.1218,7908.0
2023-07-24 13:30:00,117.0,117.15,116.93,117.12,25178.0,113.1315,113.2766,113.0638,113.2475,25178.0
2023-07-24 13:35:00,117.14,117.18,117.11,117.15,6428.0,113.2669,113.3056,113.2379,113.2766,6428.0
2023-07-24 13:40:00,117.14,117.33,117.09,117.33,11289.0,113.2669,113.4506,113.2185,113.4506,11289.0
2023-07-24 13:45:00,117.34,117.38,117.27,117.27,9235.0,113.4603,113.4989,113.3926,113.3926,9235.0
2023-07-24 13:50:00,117.26,117.29,117.2,117.22,37827.0,113.3829,113.4119,113.3249,113.3442,37827.0
2023-07-24 13:55:00,117.22,117.24,117.09,117.11,31561.0,113.3442,113.3636,113.2185,113.2379,31561.0
2023-07-24 14:00:00,117.1,117.47,117.1,117.42,47794.0,113.2282,113.586,113.2282,113.5376,47794.0
2023-07-24 14:05:00,117.41,117.47,117.23,117.3,9033.0,113.528,113.586,113.3539,113.4216,9033.0
2023-07-24 14:10:00,117.29,117.32,117.13,117.16,8930.0,113.4119,113.4409,113.2572,113.2862,8930.0
2023-07-24 14:15:00,117.19,117.19,117.06,117.19,8485.0,113.3152,113.3152,113.1895,113.3152,8485.0
2023-07-24 14:20:00,117.2,117.29,117.16,117.24,7290.0,113.3249,113.4119,113.2862,113.3636,7290.0
2023-07-24 14:25:00,117.26,117.49,117.26,117.46,6482.0,113.3829,113.6053,113.3829,113.5763,6482.0
2023-07-24 14:30:00,117.48,117.48,117.35,117.37,12107.0,113.5956,113.5956,113.4699,113.4893,12107.0
2023-07-24 14:35:00,117.35,117.42,117.27,117.35,13608.0,113.4699,113.5376,113.3926,113.4699,13608.0
2023-07-24 14:40:00,117.35,117.36,117.11,117.17,22352.0,113.4699,113.4796,113.2379,113.2959,22352.0
2023-07-24 14:45:00,117.2,117.35,117.16,117.33,37409.0,113.3249,113.4699,113.2862,113.4506,37409.0
2023-07-24 14:50:00,117.33,117.4,117.28,117.39,18469.0,113.4506,113.5183,113.4023,113.5086,18469.0
2023-07-24 14:55:00,117.36,117.4,117.31,117.31,11747.0,113.4796,113.5183,113.4313,113.4313,11747.0
2023-07-24 15:00:00,117.27,117.36,117.24,117.25,10879.0,113.3926,113.4796,113.3636,113.3732,10879.0
2023-07-24 15:05:00,117.26,117.26,117.14,117.22,13587.0,113.3829,113.3829,113.2669,113.3442,13587.0
2023-07-24 15:10:00,117.24,117.25,117.07,117.07,13865.0,113.3636,113.3732,113.1992,113.1992,13865.0
2023-07-24 15:15:00,117.08,117.23,117.05,117.15,18443.0,113.2089,113.3539,113.1799,113.2766,18443.0
2023-07-24 15:20:00,117.13,117.14,117.0,117.07,15592.0,113.2572,113.2669,113.1315,113.1992,15592.0
2023-07-24 15:25:00,117.09,117.09,116.89,116.97,18527.0,113.2185,113.2185,113.0252,113.1025,18527.0
2023-07-24 15:30:00,116.97,117.08,116.96,117.07,33199.0,113.1025,113.2089,113.0928,113.1992,33199.0
2023-07-24 15:35:00,117.07,117.23,117.07,117.22,29862.0,113.1992,113.3539,113.1992,113.3442,29862.0
2023-07-24 15:40:00,117.2,117.27,117.13,117.2,40133.0,113.3249,113.3926,113.2572,113.3249,40133.0
2023-07-24 15:45:00,117.2,117.28,117.12,117.17,55185.0,113.3249,113.4023,113.2475,113.2959,55185.0
2023-07-24 15:50:00,117.19,117.2,117.03,117.12,66471.0,113.3152,113.3249,113.1605,113.2475,66471.0
2023-07-24 15:55:00,117.12,117.29,117.07,117.28,206775.0,113.2475,113.4119,113.1992,113.4023,206775.0
2023-07-25 09:30:00,117.34,117.4,116.7,117.4,34457.0,113.4603,113.5183,112.8414,113.5183,34457.0
2023-07-25 09:35:00,117.48,117.53,117.06,117.22,12938.0,113.5956,113.644,113.1895,113.3442,12938.0
2023-07-25 09:40:00,117.2,117.2,116.55,116.73,18749.0,113.3249,113.3249,112.6964,112.8704,18749.0
2023-07-25 09:45:00,116.68,116.76,116.03,116.08,20575.0,112.8221,112.8994,112.1936,112.2419,20575.0
2023-07-25 09:50:00,116.08,116.48,115.96,116.48,15638.0,112.2419,112.6287,112.1259,112.6287,15638.0
2023-07-25 09:55:00,116.56,116.56,115.92,116.0,57157.0,112.7061,112.7061,112.0872,112.1646,57157.0
2023-07-25 10:00:00,116.05,116.32,116.02,116.19,46075.0,112.2129,112.474,112.1839,112.3483,46075.0
2023-07-25 10:05:00,116.2,116.23,115.77,115.92,29500.0,112.358,112.387,111.9422,112.0872,29500.0
2023-07-25 10:10:00,115.91,115.99,115.59,115.63,50950.0,112.0776,112.1549,111.7681,111.8068,50950.0
2023-07-25 10:15:00,115.65,115.99,115.37,115.99,65474.0,111.8261,112.1549,111.5554,112.1549,65474.0
2023-07-25 10:20:00,116.03,116.28,115.93,116.05,43357.0,112.1936,112.4353,112.0969,112.2129,43357.0
2023-07-25 10:25:00,116.07,116.14,115.8,115.97,37169.0,112.2323,112.2999,111.9712,112.1356,37169.0
2023-07-25 10:30:00,115.94,116.17,115.91,115.97,18057.0,112.1066,112.329,112.0776,112.1356,18057.0
2023-07-25 10:35:00,116.04,116.15,115.79,115.86,20456.0,112.2033,112.3096,111.9615,112.0292,20456.0
2023-07-25 10:40:00,115.82,116.26,115.77,116.12,63201.0,111.9905,112.416,111.9422,112.2806,63201.0
2023-07-25 10:45:00,116.14,116.32,116.0,116.09,36153.0,112.2999,112.474,112.1646,112.2516,36153.0
2023-07-25 10:50:00,116.1,116.15,115.78,115.82,25089.0,112.2613,112.3096,111.9519,111.9905,25089.0
2023-07-25 10:55:00,115.84,115.93,115.74,115.83,13565.0,112.0099,112.0969,111.9132,112.0002,13565.0
2023-07-25 11:00:00,115.86,115.86,115.6,115.67,23530.0,112.0292,112.0292,111.7778,111.8455,23530.0
2023-07-25 11:05:00,115.64,115.67,115.41,115.56,12018.0,111.8165,111.8455,111.5941,111.7391,12018.0
2023-07-25 11:10:00,115.52,115.61,115.38,115.43,13223.0,111.7004,111.7875,111.5651,111.6134,13223.0
2023-07-25 11:15:00,115.43,115.43,115.08,115.28,98187.0,111.6134,111.6134,111.275,111.4684,98187.0
2023-07-25 11:20:00,115.29,115.37,115.25,115.33,13439.0,111.4781,111.5554,111.4394,111.5167,13439.0
2023-07-25 11:25:00,115.3,115.33,115.18,115.18,13889.0,111.4877,111.5167,111.3717,111.3717,13889.0
2023-07-25 11:30:00,115.18,115.24,114.95,114.95,21508.0,111.3717,111.4297,111.1493,111.1493,21508.0
2023-07-25 11:35:00,114.95,115.08,114.94,115.02,12666.0,111.1493,111.275,111.1396,111.217,12666.0
2023-07-25 11:40:00,115.0,115.09,114.86,115.07,7497.0,111.1976,111.2847,111.0623,111.2653,7497.0
2023-07-25 11:45:00,115.05,115.08,114.93,115.0,11715.0,111.246,111.275,111.13,111.1976,11715.0
2023-07-25 11:50:00,114.99,114.99,114.85,114.93,11783.0,111.188,111.188,111.0526,111.13,11783.0
2023-07-25 11:55:00,114.92,114.99,114.89,114.99,12728.0,111.1203,111.188,111.0913,111.188,12728.0
2023-07-25 12:00:00,115.0,115.14,114.99,115.0,15739.0,111.1976,111.333,111.188,111.1976,15739.0
2023-07-25 12:05:00,115.03,115.05,114.9,114.97,14519.0,111.2266,111.246,111.1009,111.1686,14519.0
2023-07-25 12:10:00,114.97,114.97,114.84,114.97,27569.0,111.1686,111.1686,111.0429,111.1686,27569.0
2023-07-25 12:15:00,114.96,114.96,114.74,114.87,19276.0,111.159,111.159,110.9462,111.0719,19276.0
2023-07-25 12:20:00,114.87,115.02,114.84,115.02,6787.0,111.0719,111.217,111.0429,111.217,6787.0
2023-07-25 12:25:00,115.02,115.29,114.99,115.27,23973.0,111.217,111.4781,111.188,111.4587,23973.0
2023-07-25 12:30:00,115.29,115.58,115.28,115.54,28726.0,111.4781,111.7585,111.4684,111.7198,28726.0
2023-07-25 12:35:00,115.57,115.64,115.46,115.51,19349.0,111.7488,111.8165,111.6424,111.6908,19349.0
2023-07-25 12:40:00,115.52,115.64,115.4,115.49,4667.0,111.7004,111.8165,111.5844,111.6714,4667.0
2023-07-25 12:45:00,115.47,115.52,115.42,115.43,7927.0,111.6521,111.7004,111.6038,111.6134,7927.0
2023-07-25 12:50:00,115.46,115.64,115.46,115.56,5734.0,111.6424,111.8165,111.6424,111.7391,5734.0
2023-07-25 12:55:00,115.57,115.65,115.54,115.65,4536.0,111.7488,111.8261,111.7198,111.8261,4536.0
2023-07-25 13:00:00,115.67,115.76,115.61,115.76,8207.0,111.8455,111.9325,111.7875,111.9325,8207.0
2023-07-25 13:05:00,115.74,115.74,115.49,115.55,9502.0,111.9132,111.9132,111.6714,111.7295,9502.0
2023-07-25 13:10:00,115.5,115.52,115.34,115.4,9085.0,111.6811,111.7004,111.5264,111.5844,9085.0
2023-07-25 13:15:00,115.4,115.45,115.34,115.45,6629.0,111.5844,111.6328,111.5264,111.6328,6629.0
2023-07-25 13:20:00,115.46,115.47,115.2,115.21,32064.0,111.6424,111.6521,111.391,111.4007,32064.0
2023-07-25 13:25:00,115.21,115.22,114.92,115.01,57293.0,111.4007,111.4104,111.1203,111.2073,57293.0
2023-07-25 13:30:00,115.01,115.23,115.0,115.11,30443.0,111.2073,111.42,111.1976,111.304,30443.0
2023-07-25 13:35:00,115.13,115.19,115.06,115.19,5101.0,111.3233,111.3814,111.2557,111.3814,5101.0
2023-07-25 13:40:00,115.2,115.48,115.2,115.45,11170.0,111.391,111.6618,111.391,111.6328,11170.0
2023-07-25 13:45:00,115.44,115.45,115.29,115.29,6374.0,111.6231,111.6328,111.4781,111.4781,6374.0
2023-07-25 13:50:00,115.26,115.32,115.21,115.26,5920.0,111.449,111.5071,111.4007,111.449,5920.0
2023-07-25 13:55:00,115.27,115.28,115.11,115.12,8204.0,111.4587,111.4684,111.304,111.3137,8204.0
2023-07-25 14:00:00,115.12,115.12,114.96,114.98,4238.0,111.3137,111.3137,111.159,111.1783,4238.0
2023-07-25 14:05:00,114.97,115.03,114.9,115.0,6442.0,111.1686,111.2266,111.1009,111.1976,6442.0
2023-07-25 14:10:00,114.97,115.06,114.96,115.03,9262.0,111.1686,111.2557,111.159,111.2266,9262.0
2023-07-25 14:15:00,115.06,115.09,114.97,115.06,7862.0,111.2557,111.2847,111.1686,111.2557,7862.0
2023-07-25 14:20:00,115.03,115.12,115.02,115.07,6745.0,111.2266,111.3137,111.217,111.2653,6745.0
2023-07-25 14:25:00,115.07,115.11,115.01,115.08,9350.0,111.2653,111.304,111.2073,111.275,9350.0
2023-07-25 14:30:00,115.08,115.17,114.99,115.01,23983.0,111.275,111.362,111.188,111.2073,23983.0
2023-07-25 14:35:00,115.04,115.12,114.86,114.86,10410.0,111.2363,111.3137,111.0623,111.0623,10410.0
2023-07-25 14:40:00,114.82,114.82,114.64,114.71,8946.0,111.0236,111.0236,110.8495,110.9172,8946.0
2023-07-25 14:45:00,114.72,114.78,114.36,114.37,13112.0,110.9269,110.9849,110.5788,110.5885,13112.0
2023-07-25 14:50:00,114.36,114.66,114.35,114.66,6298.0,110.5788,110.8689,110.5691,110.8689,6298.0
2023-07-25 14:55:00,114.68,114.92,114.68,114.91,12032.0,110.8882,111.1203,110.8882,111.1106,12032.0
2023-07-25 15:00:00,114.92,115.0,114.81,114.89,7517.0,111.1203,111.1976,111.0139,111.0913,7517.0
2023-07-25 15:05:00,114.86,114.91,114.78,114.91,6981.0,111.0623,111.1106,110.9849,111.1106,6981.0
2023-07-25 15:10:00,114.92,114.94,114.81,114.92,6479.0,111.1203,111.1396,111.0139,111.1203,6479.0
2023-07-25 15:15:00,114.91,114.92,114.76,114.76,8517.0,111.1106,111.1203,110.9656,110.9656,8517.0
2023-07-25 15:20:00,114.76,114.8,114.73,114.74,7415.0,110.9656,111.0043,110.9366,110.9462,7415.0
2023-07-25 15:25:00,114.76,114.76,114.6,114.61,13512.0,110.9656,110.9656,110.8109,110.8205,13512.0
2023-07-25 15:30:00,114.59,114.59,114.45,114.54,17853.0,110.8012,110.8012,110.6658,110.7529,17853.0
2023-07-25 15:35:00,114.55,114.57,114.46,114.54,22598.0,110.7625,110.7819,110.6755,110.7529,22598.0
2023-07-25 15:40:00,114.52,114.54,114.42,114.46,17762.0,110.7335,110.7529,110.6368,110.6755,17762.0
2023-07-25 15:45:00,114.46,114.48,114.32,114.43,27018.0,110.6755,110.6948,110.5401,110.6465,27018.0
2023-07-25 15:50:00,114.41,114.59,114.35,114.59,44027.0,110.6271,110.8012,110.5691,110.8012,44027.0
2023-07-25 15:55:00,114.59,114.64,114.45,114.51,80421.0,110.8012,110.8495,110.6658,110.7238,80421.0
2023-07-26 09:30:00,115.06,116.61,114.75,116.39,65504.0,111.2557,112.7544,110.9559,112.5417,65504.0
2023-07-26 09:35:00,116.38,116.42,115.88,115.99,10872.0,112.532,112.5707,112.0485,112.1549,10872.0
2023-07-26 09:40:00,115.9,116.06,115.8,115.91,14892.0,112.0679,112.2226,111.9712,112.0776,14892.0
2023-07-26 09:45:00,116.02,116.15,115.54,115.6,31883.0,112.1839,112.3096,111.7198,111.7778,31883.0
2023-07-26 09:50:00,115.65,115.65,115.19,115.24,15600.0,111.8261,111.8261,111.3814,111.4297,15600.0
2023-07-26 09:55:00,115.26,115.61,115.15,115.25,42472.0,111.449,111.7875,111.3427,111.4394,42472.0
2023-07-26 10:00:00,115.18,115.28,114.82,114.95,53385.0,111.3717,111.4684,111.0236,111.1493,53385.0
2023-07-26 10:05:00,114.95,115.1,114.88,114.98,53051.0,111.1493,111.2943,111.0816,111.1783,53051.0
2023-07-26 10:10:00,114.98,115.22,114.92,115.08,17887.0,111.1783,111.4104,111.1203,111.275,17887.0
2023-07-26 10:15:00,115.11,115.37,115.0,115.08,17633.0,111.304,111.5554,111.1976,111.275,17633.0
2023-07-26 10:20:00,115.08,115.17,114.92,115.14,24154.0,111.275,111.362,111.1203,111.333,24154.0
2023-07-26 10:25:00,115.16,115.23,114.99,115.0,13719.0,111.3524,111.42,111.188,111.1976,13719.0
2023-07-26 10:30:00,115.01,115.02,114.6,114.6,9737.0,111.2073,111.217,110.8109,110.8109,9737.0
2023-07-26 10:35:00,114.59,114.65,114.5,114.61,10481.0,110.8012,110.8592,110.7142,110.8205,10481.0
2023-07-26 10:40:00,114.58,114.73,114.53,114.69,12189.0,110.7915,110.9366,110.7432,110.8979,12189.0
2023-07-26 10:45:00,114.69,114.98,114.64,114.9,27661.0,110.8979,111.1783,110.8495,111.1009,27661.0
2023-07-26 10:50:00,114.91,114.92,114.73,114.91,9155.0,111.1106,111.1203,110.9366,111.1106,9155.0
2023-07-26 10:55:00,114.91,114.92,114.74,114.75,13632.0,111.1106,111.1203,110.9462,110.9559,13632.0
2023-07-26 11:00:00,114.78,114.9,114.76,114.86,17770.0,110.9849,111.1009,110.9656,111.0623,17770.0
2023-07-26 11:05:00,114.85,114.93,114.78,114.85,6136.0,111.0526,111.13,110.9849,111.0526,6136.0
2023-07-26 11:10:00,114.86,115.05,114.83,115.03,21439.0,111.0623,111.246,111.0333,111.2266,21439.0
2023-07-26 11:15:00,115.03,115.21,114.9,114.9,14747.0,111.2266,111.4007,111.1009,111.1009,14747.0
2023-07-26 11:20:00,114.85,114.94,114.77,114.81,4190.0,111.0526,111.1396,110.9752,111.0139,4190.0
2023-07-26 11:25:00,114.83,114.91,114.7,114.76,4988.0,111.0333,111.1106,110.9076,110.9656,4988.0
2023-07-26 11:30:00,114.78,114.91,114.76,114.88,9122.0,110.9849,111.1106,110.9656,111.0816,9122.0
2023-07-26 11:35:00,114.87,115.0,114.86,114.86,6880.0,111.0719,111.1976,111.0623,111.0623,6880.0
2023-07-26 11:40:00,114.86,114.9,114.68,114.7,11921.0,111.0623,111.1009,110.8882,110.9076,11921.0
2023-07-26 11:45:00,114.69,114.74,114.48,114.5,31017.0,110.8979,110.9462,110.6948,110.7142,31017.0
2023-07-26 11:50:00,114.5,114.67,114.49,114.66,18939.0,110.7142,110.8786,110.7045,110.8689,18939.0
2023-07-26 11:55:00,114.66,114.79,114.59,114.74,23050.0,110.8689,110.9946,110.8012,110.9462,23050.0
2023-07-26 12:00:00,114.78,114.78,114.64,114.72,21247.0,110.9849,110.9849,110.8495,110.9269,21247.0
2023-07-26 12:05:00,114.69,114.69,114.41,114.41,5100.0,110.8979,110.8979,110.6271,110.6271,5100.0
2023-07-26 12:10:00,114.43,114.56,114.42,114.45,19985.0,110.6465,110.7722,110.6368,110.6658,19985.0
2023-07-26 12:15:00,114.45,114.61,114.43,114.5,11959.0,110.6658,110.8205,110.6465,110.7142,11959.0
2023-07-26 12:20:00,114.52,114.72,114.5,114.62,24372.0,110.7335,110.9269,110.7142,110.8302,24372.0
2023-07-26 12:25:00,114.67,114.72,114.55,114.71,29945.0,110.8786,110.9269,110.7625,110.9172,29945.0
2023-07-26 12:30:00,114.72,114.74,114.63,114.65,7623.0,110.9269,110.9462,110.8399,110.8592,7623.0
2023-07-26 12:35:00,114.65,114.66,114.46,114.49,9045.0,110.8592,110.8689,110.6755,110.7045,9045.0
2023-07-26 12:40:00,114.51,114.51,114.43,114.46,16145.0,110.7238,110.7238,110.6465,110.6755,16145.0
2023-07-26 12:45:00,114.49,114.49,114.33,114.39,9209.0,110.7045,110.7045,110.5498,110.6078,9209.0
2023-07-26 12:50:00,114.4,114.56,114.4,114.51,8336.0,110.6175,110.7722,110.6175,110.7238,8336.0
2023-07-26 12:55:00,114.51,114.6,114.39,114.5,5726.0,110.7238,110.8109,110.6078,110.7142,5726.0
2023-07-26 13:00:00,114.46,114.56,114.46,114.54,6320.0,110.6755,110.7722,110.6755,110.7529,6320.0
2023-07-26 13:05:00,114.54,114.63,114.5,114.62,12727.0,110.7529,110.8399,110.7142,110.8302,12727.0
2023-07-26 13:10:00,114.65,114.76,114.57,114.71,13174.0,110.8592,110.9656,110.7819,110.9172,13174.0
2023-07-26 13:15:00,114.76,114.76,114.65,114.73,5620.0,110.9656,110.9656,110.8592,110.9366,5620.0
2023-07-26 13:20:00,114.76,114.84,114.65,114.65,7679.0,110.9656,111.0429,110.8592,110.8592,7679.0
2023-07-26 13:25:00,114.64,114.72,114.61,114.68,5045.0,110.8495,110.9269,110.8205,110.8882,5045.0
2023-07-26 13:30:00,114.66,114.66,114.58,114.59,3344.0,110.8689,110.8689,110.7915,110.8012,3344.0
2023-07-26 13:35:00,114.59,114.6,114.45,114.45,5694.0,110.8012,110.8109,110.6658,110.6658,5694.0
2023-07-26 13:40:00,114.43,114.44,114.35,114.38,4482.0,110.6465,110.6562,110.5691,110.5981,4482.0
2023-07-26 13:45:00,114.39,114.47,114.34,114.34,4006.0,110.6078,110.6852,110.5595,110.5595,4006.0
2023-07-26 13:50:00,114.34,114.34,114.26,114.33,5172.0,110.5595,110.5595,110.4821,110.5498,5172.0
2023-07-26 13:55:00,114.31,114.33,114.14,114.17,9327.0,110.5305,110.5498,110.3661,110.3951,9327.0
2023-07-26 14:00:00,114.14,114.31,114.02,114.18,8215.0,110.3661,110.5305,110.25,110.4048,8215.0
2023-07-26 14:05:00,114.19,114.19,113.88,113.97,11088.0,110.4144,110.4144,110.1147,110.2017,11088.0
2023-07-26 14:10:00,113.99,114.19,113.92,114.15,6350.0,110.221,110.4144,110.1534,110.3757,6350.0
2023-07-26 14:15:00,114.16,114.21,114.09,114.14,17296.0,110.3854,110.4338,110.3177,110.3661,17296.0
2023-07-26 14:20:00,114.14,114.19,114.1,114.18,10919.0,110.3661,110.4144,110.3274,110.4048,10919.0
2023-07-26 14:25:00,114.18,114.3,114.04,114.29,10414.0,110.4048,110.5208,110.2694,110.5111,10414.0
2023-07-26 14:30:00,114.28,114.56,114.25,114.56,6546.0,110.5014,110.7722,110.4724,110.7722,6546.0
2023-07-26 14:35:00,114.53,114.94,114.53,114.81,23192.0,110.7432,111.1396,110.7432,111.0139,23192.0
2023-07-26 14:40:00,114.78,114.92,114.67,114.69,75844.0,110.9849,111.1203,110.8786,110.8979,75844.0
2023-07-26 14:45:00,114.71,114.77,114.46,114.58,42685.0,110.9172,110.9752,110.6755,110.7915,42685.0
2023-07-26 14:50:00,114.57,114.77,114.47,114.69,26810.0,110.7819,110.9752,110.6852,110.8979,26810.0
2023-07-26 14:55:00,114.66,114.74,114.51,114.68,13949.0,110.8689,110.9462,110.7238,110.8882,13949.0
2023-07-26 15:00:00,114.73,114.86,114.71,114.86,17511.0,110.9366,111.0623,110.9172,111.0623,17511.0
2023-07-26 15:05:00,114.86,114.96,114.16,114.26,21211.0,111.0623,111.159,110.3854,110.4821,21211.0
2023-07-26 15:10:00,114.22,114.37,114.15,114.17,17160.0,110.4434,110.5885,110.3757,110.3951,17160.0
2023-07-26 15:15:00,114.15,114.21,113.81,113.89,21795.0,110.3757,110.4338,110.047,110.1243,21795.0
2023-07-26 15:20:00,113.92,114.05,113.86,113.98,12188.0,110.1534,110.2791,110.0953,110.2114,12188.0
2023-07-26 15:25:00,113.97,114.12,113.94,114.04,12718.0,110.2017,110.3467,110.1727,110.2694,12718.0
2023-07-26 15:30:00,114.03,114.03,113.81,113.9,19549.0,110.2597,110.2597,110.047,110.134,19549.0
2023-07-26 15:35:00,113.91,114.03,113.8,113.97,9616.0,110.1437,110.2597,110.0373,110.2017,9616.0
2023-07-26 15:40:00,113.97,114.21,113.96,114.17,20298.0,110.2017,110.4338,110.192,110.3951,20298.0
2023-07-26 15:45:00,114.18,114.22,114.11,114.13,25487.0,110.4048,110.4434,110.3371,110.3564,25487.0
2023-07-26 15:50:00,114.1,114.4,114.0,114.39,37706.0,110.3274,110.6175,110.2307,110.6078,37706.0
2023-07-26 15:55:00,114.38,114.38,113.97,114.05,199257.0,110.5981,110.5981,110.2017,110.2791,199257.0
2023-07-27 09:30:00,115.12,115.19,114.55,114.94,41914.0,111.3137,111.3814,110.7625,111.1396,41914.0
2023-07-27 09:35:00,115.04,115.08,114.42,114.79,5723.0,111.2363,111.275,110.6368,110.9946,5723.0
2023-07-27 09:40:00,114.69,114.93,114.65,114.81,4569.0,110.8979,111.13,110.8592,111.0139,4569.0
2023-07-27 09:45:00,114.68,114.92,114.61,114.92,10851.0,110.8882,111.1203,110.8205,111.1203,10851.0
2023-07-27 09:50:00,114.97,115.07,114.55,114.55,8793.0,111.1686,111.2653,110.7625,110.7625,8793.0
2023-07-27 09:55:00,114.57,114.93,114.48,114.9,8021.0,110.7819,111.13,110.6948,111.1009,8021.0
2023-07-27 10:00:00,114.82,114.94,114.8,114.85,12516.0,111.0236,111.1396,111.0043,111.0526,12516.0
2023-07-27 10:05:00,114.81,115.0,114.72,115.0,17850.0,111.0139,111.1976,110.9269,111.1976,17850.0
2023-07-27 10:10:00,115.04,115.23,114.92,115.18,11007.0,111.2363,111.42,111.1203,111.3717,11007.0
2023-07-27 10:15:00,115.21,115.65,115.16,115.63,22683.0,111.4007,111.8261,111.3524,111.8068,22683.0
2023-07-27 10:20:00,115.67,116.15,115.51,116.15,203989.0,111.8455,112.3096,111.6908,112.3096,203989.0
2023-07-27 10:25:00,116.1,116.19,115.9,116.15,45063.0,112.2613,112.3483,112.0679,112.3096,45063.0
2023-07-27 10:30:00,116.17,116.53,116.15,116.52,18897.0,112.329,112.6771,112.3096,112.6674,18897.0
2023-07-27 10:35:00,116.54,116.63,116.27,116.53,13332.0,112.6867,112.7737,112.4256,112.6771,13332.0
2023-07-27 10:40:00,116.53,116.53,116.33,116.36,9451.0,112.6771,112.6771,112.4837,112.5127,9451.0
2023-07-27 10:45:00,116.36,116.5,116.19,116.47,30114.0,112.5127,112.648,112.3483,112.619,30114.0
2023-07-27 10:50:00,116.5,116.5,116.2,116.32,28909.0,112.648,112.648,112.358,112.474,28909.0
2023-07-27 10:55:00,116.29,116.47,116.19,116.41,29352.0,112.445,112.619,112.3483,112.561,29352.0
2023-07-27 11:00:00,116.38,116.61,116.35,116.54,8382.0,112.532,112.7544,112.503,112.6867,8382.0
2023-07-27 11:05:00,116.56,116.58,116.23,116.35,14159.0,112.7061,112.7254,112.387,112.503,14159.0
2023-07-27 11:10:00,116.37,116.37,116.0,116.09,20207.0,112.5223,112.5223,112.1646,112.2516,20207.0
2023-07-27 11:15:00,116.07,116.14,115.99,116.07,13773.0,112.2323,112.2999,112.1549,112.2323,13773.0
2023-07-27 11:20:00,116.07,116.13,116.02,116.07,9693.0,112.2323,112.2903,112.1839,112.2323,9693.0
2023-07-27 11:25:00,116.09,116.19,115.97,116.09,11538.0,112.2516,112.3483,112.1356,112.2516,11538.0
2023-07-27 11:30:00,116.07,116.09,115.85,115.91,7290.0,112.2323,112.2516,112.0195,112.0776,7290.0
2023-07-27 11:35:00,115.9,115.99,115.81,115.99,6787.0,112.0679,112.1549,111.9809,112.1549,6787.0
2023-07-27 11:40:00,116.03,116.03,115.75,115.77,15047.0,112.1936,112.1936,111.9228,111.9422,15047.0
2023-07-27 11:45:00,115.76,115.81,115.59,115.64,27208.0,111.9325,111.9809,111.7681,111.8165,27208.0
2023-07-27 11:50:00,115.67,115.67,115.52,115.64,9994.0,111.8455,111.8455,111.7004,111.8165,9994.0
2023-07-27 11:55:00,115.65,115.65,115.48,115.57,16470.0,111.8261,111.8261,111.6618,111.7488,16470.0
2023-07-27 12:00:00,115.55,115.57,115.29,115.38,19390.0,111.7295,111.7488,111.4781,111.5651,19390.0
2023-07-27 12:05:00,115.41,115.46,115.33,115.42,12015.0,111.5941,111.6424,111.5167,111.6038,12015.0
2023-07-27 12:10:00,115.44,115.45,115.19,115.28,10356.0,111.6231,111.6328,111.3814,111.4684,10356.0
2023-07-27 12:15:00,115.28,115.35,115.19,115.31,9574.0,111.4684,111.5361,111.3814,111.4974,9574.0
2023-07-27 12:20:00,115.33,115.45,115.21,115.21,16099.0,111.5167,111.6328,111.4007,111.4007,16099.0
2023-07-27 12:25:00,115.22,115.27,115.19,115.26,6834.0,111.4104,111.4587,111.3814,111.449,6834.0
2023-07-27 12:30:00,115.27,115.38,115.25,115.36,6147.0,111.4587,111.5651,111.4394,111.5457,6147.0
2023-07-27 12:35:00,115.39,115.63,115.39,115.46,91550.0,111.5747,111.8068,111.5747,111.6424,91550.0
2023-07-27 12:40:00,115.52,115.6,115.46,115.46,18859.0,111.7004,111.7778,111.6424,111.6424,18859.0
2023-07-27 12:45:00,115.47,115.51,115.39,115.45,8208.0,111.6521,111.6908,111.5747,111.6328,8208.0
2023-07-27 12:50:00,115.48,115.48,115.32,115.42,9648.0,111.6618,111.6618,111.5071,111.6038,9648.0
2023-07-27 12:55:00,115.45,115.49,115.42,115.43,15489.0,111.6328,111.6714,111.6038,111.6134,15489.0
2023-07-27 13:00:00,115.43,115.45,115.34,115.34,4405.0,111.6134,111.6328,111.5264,111.5264,4405.0
2023-07-27 13:05:00,115.31,115.34,115.08,115.25,43545.0,111.4974,111.5264,111.275,111.4394,43545.0
2023-07-27 13:10:00,115.27,115.43,115.24,115.34,8888.0,111.4587,111.6134,111.4297,111.5264,8888.0
2023-07-27 13:15:00,115.28,115.28,115.01,115.02,5987.0,111.4684,111.4684,111.2073,111.217,5987.0
2023-07-27 13:20:00,115.0,115.02,114.83,114.87,5720.0,111.1976,111.217,111.0333,111.0719,5720.0
2023-07-27 13:25:00,114.87,114.95,114.82,114.86,4399.0,111.0719,111.1493,111.0236,111.0623,4399.0
2023-07-27 13:30:00,114.84,114.88,114.75,114.81,4976.0,111.0429,111.0816,110.9559,111.0139,4976.0
2023-07-27 13:35:00,114.83,114.95,114.72,114.77,29422.0,111.0333,111.1493,110.9269,110.9752,29422.0
2023-07-27 13:40:00,114.75,114.78,114.65,114.72,6050.0,110.9559,110.9849,110.8592,110.9269,6050.0
2023-07-27 13:45:00,114.72,114.83,114.67,114.76,33110.0,110.9269,111.0333,110.8786,110.9656,33110.0
2023-07-27 13:50:00,114.71,114.75,114.6,114.68,5202.0,110.9172,110.9559,110.8109,110.8882,5202.0
2023-07-27 13:55:00,114.67,114.76,114.66,114.73,16602.0,110.8786,110.9656,110.8689,110.9366,16602.0
2023-07-27 14:00:00,114.72,114.73,114.62,114.65,4888.0,110.9269,110.9366,110.8302,110.8592,4888.0
2023-07-27 14:05:00,114.61,114.65,114.38,114.38,4530.0,110.8205,110.8592,110.5981,110.5981,4530.0
2023-07-27 14:10:00,114.36,114.36,113.87,113.94,24169.0,110.5788,110.5788,110.105,110.1727,24169.0
2023-07-27 14:15:00,113.93,114.14,113.89,114.08,9644.0,110.163,110.3661,110.1243,110.3081,9644.0
2023-07-27 14:20:00,114.08,114.23,114.04,114.04,7283.0,110.3081,110.4531,110.2694,110.2694,7283.0
2023-07-27 14:25:00,114.06,114.13,113.9,113.94,9975.0,110.2887,110.3564,110.134,110.1727,9975.0
2023-07-27 14:30:00,113.97,114.07,113.86,113.87,7312.0,110.2017,110.2984,110.0953,110.105,7312.0
2023-07-27 14:35:00,113.84,113.88,113.66,113.74,8646.0,110.076,110.1147,109.9019,109.9793,8646.0
2023-07-27 14:40:00,113.75,113.8,113.7,113.78,46879.0,109.989,110.0373,109.9406,110.018,46879.0
2023-07-27 14:45:00,113.78,113.91,113.75,113.84,60019.0,110.018,110.1437,109.989,110.076,60019.0
2023-07-27 14:50:00,113.83,113.94,113.78,113.86,13368.0,110.0663,110.1727,110.018,110.0953,13368.0
2023-07-27 14:55:00,113.83,113.85,113.64,113.72,13576.0,110.0663,110.0857,109.8826,109.96,13576.0
2023-07-27 15:00:00,113.7,113.79,113.59,113.66,8403.0,109.9406,110.0276,109.8343,109.9019,8403.0
2023-07-27 15:05:00,113.69,113.71,113.53,113.64,7292.0,109.931,109.9503,109.7762,109.8826,7292.0
2023-07-27 15:10:00,113.68,113.93,113.68,113.89,11352.0,109.9213,110.163,109.9213,110.1243,11352.0
2023-07-27 15:15:00,113.88,114.05,113.87,114.05,21901.0,110.1147,110.2791,110.105,110.2791,21901.0
2023-07-27 15:20:00,114.02,114.02,113.8,113.84,9527.0,110.25,110.25,110.0373,110.076,9527.0
2023-07-27 15:25:00,113.85,114.04,113.81,113.97,20872.0,110.0857,110.2694,110.047,110.2017,20872.0
2023-07-27 15:30:00,113.98,114.06,113.9,113.94,40854.0,110.2114,110.2887,110.134,110.1727,40854.0
2023-07-27 15:35:00,113.95,113.99,113.76,113.78,18917.0,110.1824,110.221,109.9986,110.018,18917.0
2023-07-27 15:40:00,113.76,113.91,113.75,113.91,23782.0,109.9986,110.1437,109.989,110.1437,23782.0
2023-07-27 15:45:00,113.91,113.97,113.69,113.91,38144.0,110.1437,110.2017,109.931,110.1437,38144.0
2023-07-27 15:50:00,113.91,114.16,113.91,114.0,57847.0,110.1437,110.3854,110.1437,110.2307,57847.0
2023-07-27 15:55:00,114.0,114.2,113.96,113.98,105275.0,110.2307,110.4241,110.192,110.2114,105275.0
2023-07-28 09:30:00,116.13,116.3,115.51,115.51,29704.0,112.2903,112.4547,111.6908,111.6908,29704.0
2023-07-28 09:35:00,115.25,115.44,114.9,115.22,20669.0,111.4394,111.6231,111.1009,111.4104,20669.0
2023-07-28 09:40:00,115.26,115.52,115.12,115.22,10085.0,111.449,111.7004,111.3137,111.4104,10085.0
2023-07-28 09:45:00,115.28,115.61,115.23,115.51,8854.0,111.4684,111.7875,111.42,111.6908,8854.0
2023-07-28 09:50:00,115.66,115.75,115.52,115.65,11148.0,111.8358,111.9228,111.7004,111.8261,11148.0
2023-07-28 09:55:00,115.64,115.93,115.6,115.93,33267.0,111.8165,112.0969,111.7778,112.0969,33267.0
2023-07-28 10:00:00,115.95,115.98,115.7,115.7,29131.0,112.1162,112.1452,111.8745,111.8745,29131.0
2023-07-28 10:05:00,115.61,115.77,115.42,115.73,33832.0,111.7875,111.9422,111.6038,111.9035,33832.0
2023-07-28 10:10:00,115.7,116.0,115.62,115.93,13121.0,111.8745,112.1646,111.7971,112.0969,13121.0
2023-07-28 10:15:00,116.03,116.03,115.82,115.83,12157.0,112.1936,112.1936,111.9905,112.0002,12157.0
2023-07-28 10:20:00,115.86,115.86,115.59,115.66,8720.0,112.0292,112.0292,111.7681,111.8358,8720.0
2023-07-28 10:25:00,115.62,115.64,115.25,115.35,11413.0,111.7971,111.8165,111.4394,111.5361,11413.0
2023-07-28 10:30:00,115.38,115.46,115.27,115.36,4387.0,111.5651,111.6424,111.4587,111.5457,4387.0
2023-07-28 10:35:00,115.33,115.51,115.28,115.36,10360.0,111.5167,111.6908,111.4684,111.5457,10360.0
2023-07-28 10:40:00,115.34,115.37,115.26,115.37,7287.0,111.5264,111.5554,111.449,111.5554,7287.0
2023-07-28 10:45:00,115.35,115.47,115.25,115.42,10701.0,111.5361,111.6521,111.4394,111.6038,10701.0
2023-07-28 10:50:00,115.45,115.48,115.23,115.27,11025.0,111.6328,111.6618,111.42,111.4587,11025.0
2023-07-28 10:55:00,115.28,115.45,115.26,115.4,5141.0,111.4684,111.6328,111.449,111.5844,5141.0
2023-07-28 11:00:00,115.38,115.38,115.22,115.29,9496.0,111.5651,111.5651,111.4104,111.4781,9496.0
2023-07-28 11:05:00,115.32,115.37,115.23,115.33,9052.0,111.5071,111.5554,111.42,111.5167,9052.0
2023-07-28 11:10:00,115.31,115.31,115.26,115.27,8265.0,111.4974,111.4974,111.449,111.4587,8265.0
2023-07-28 11:15:00,115.27,115.27,115.11,115.11,8124.0,111.4587,111.4587,111.304,111.304,8124.0
2023-07-28 11:20:00,115.15,115.37,115.14,115.37,5369.0,111.3427,111.5554,111.333,111.5554,5369.0
2023-07-28 11:25:00,115.36,115.5,115.35,115.5,6384.0,111.5457,111.6811,111.5361,111.6811,6384.0
2023-07-28 11:30:00,115.5,115.6,115.34,115.34,15578.0,111.6811,111.7778,111.5264,111.5264,15578.0
2023-07-28 11:35:00,115.32,115.41,115.26,115.27,4721.0,111.5071,111.5941,111.449,111.4587,4721.0
2023-07-28 11:40:00,115.29,115.33,115.13,115.16,5106.0,111.4781,111.5167,111.3233,111.3524,5106.0
2023-07-28 11:45:00,115.17,115.22,115.11,115.18,10540.0,111.362,111.4104,111.304,111.3717,10540.0
2023-07-28 11:50:00,115.2,115.47,115.17,115.34,12937.0,111.391,111.6521,111.362,111.5264,12937.0
2023-07-28 11:55:00,115.3,115.36,115.23,115.36,2384.0,111.4877,111.5457,111.42,111.5457,2384.0
2023-07-28 12:00:00,115.32,115.32,115.1,115.18,18467.0,111.5071,111.5071,111.2943,111.3717,18467.0
2023-07-28 12:05:00,115.14,115.15,114.98,115.09,10361.0,111.333,111.3427,111.1783,111.2847,10361.0
2023-07-28 12:10:00,115.09,115.19,115.07,115.15,5964.0,111.2847,111.3814,111.2653,111.3427,5964.0
2023-07-28 12:15:00,115.18,115.26,115.12,115.23,10106.0,111.3717,111.449,111.3137,111.42,10106.0
2023-07-28 12:20:00,115.25,115.34,115.2,115.31,9008.0,111.4394,111.5264,111.391,111.4974,9008.0
2023-07-28 12:25:00,115.31,115.35,115.24,115.27,9062.0,111.4974,111.5361,111.4297,111.4587,9062.0
2023-07-28 12:30:00,115.25,115.3,115.17,115.29,7676.0,111.4394,111.4877,111.362,111.4781,7676.0
2023-07-28 12:35:00,115.27,115.36,115.26,115.28,9229.0,111.4587,111.5457,111.449,111.4684,9229.0
2023-07-28 12:40:00,115.28,115.34,115.18,115.2,10603.0,111.4684,111.5264,111.3717,111.391,10603.0
2023-07-28 12:45:00,115.19,115.19,115.07,115.09,7068.0,111.3814,111.3814,111.2653,111.2847,7068.0
2023-07-28 12:50:00,115.1,115.18,115.05,115.07,10059.0,111.2943,111.3717,111.246,111.2653,10059.0
2023-07-28 12:55:00,115.1,115.18,115.1,115.16,4296.0,111.2943,111.3717,111.2943,111.3524,4296.0
2023-07-28 13:00:00,115.15,115.15,115.02,115.02,3061.0,111.3427,111.3427,111.217,111.217,3061.0
2023-07-28 13:05:00,115.03,115.1,114.97,114.99,3538.0,111.2266,111.2943,111.1686,111.188,3538.0
2023-07-28 13:10:00,115.0,115.08,114.98,115.07,5882.0,111.1976,111.275,111.1783,111.2653,5882.0
2023-07-28 13:15:00,115.06,115.06,114.86,114.87,8850.0,111.2557,111.2557,111.0623,111.0719,8850.0
2023-07-28 13:20:00,114.81,114.88,114.74,114.88,10217.0,111.0139,111.0816,110.9462,111.0816,10217.0
2023-07-28 13:25:00,114.9,114.9,114.8,114.84,6618.0,111.1009,111.1009,111.0043,111.0429,6618.0
2023-07-28 13:30:00,114.84,114.91,114.74,114.8,12394.0,111.0429,111.1106,110.9462,111.0043,12394.0
2023-07-28 13:35:00,114.77,114.8,114.69,114.71,10640.0,110.9752,111.0043,110.8979,110.9172,10640.0
2023-07-28 13:40:00,114.69,114.76,114.56,114.62,11093.0,110.8979,110.9656,110.7722,110.8302,11093.0
2023-07-28 13:45:00,114.56,114.71,114.44,114.44,10975.0,110.7722,110.9172,110.6562,110.6562,10975.0
2023-07-28 13:50:00,114.39,114.6,114.36,114.58,8316.0,110.6078,110.8109,110.5788,110.7915,8316.0
2023-07-28 13:55:00,114.61,114.77,114.61,114.74,5922.0,110.8205,110.9752,110.8205,110.9462,5922.0
2023-07-28 14:00:00,114.72,114.81,114.72,114.78,10515.0,110.9269,111.0139,110.9269,110.9849,10515.0
2023-07-28 14:05:00,114.79,114.89,114.78,114.84,12717.0,110.9946,111.0913,110.9849,111.0429,12717.0
2023-07-28 14:10:00,114.87,114.88,114.61,114.61,8330.0,111.0719,111.0816,110.8205,110.8205,8330.0
2023-07-28 14:15:00,114.62,114.76,114.62,114.73,5249.0,110.8302,110.9656,110.8302,110.9366,5249.0
2023-07-28 14:20:00,114.75,114.83,114.59,114.66,9530.0,110.9559,111.0333,110.8012,110.8689,9530.0
2023-07-28 14:25:00,114.65,114.72,114.61,114.72,3514.0,110.8592,110.9269,110.8205,110.9269,3514.0
2023-07-28 14:30:00,114.73,114.8,114.72,114.75,4748.0,110.9366,111.0043,110.9269,110.9559,4748.0
2023-07-28 14:35:00,114.73,114.76,114.62,114.64,7164.0,110.9366,110.9656,110.8302,110.8495,7164.0
2023-07-28 14:40:00,114.64,114.7,114.53,114.65,58599.0,110.8495,110.9076,110.7432,110.8592,58599.0
2023-07-28 14:45:00,114.64,114.64,114.55,114.56,19704.0,110.8495,110.8495,110.7625,110.7722,19704.0
2023-07-28 14:50:00,114.58,114.69,114.54,114.65,111311.0,110.7915,110.8979,110.7529,110.8592,111311.0
2023-07-28 14:55:00,114.65,114.67,114.5,114.51,47557.0,110.8592,110.8786,110.7142,110.7238,47557.0
2023-07-28 15:00:00,114.57,114.7,114.5,114.68,13855.0,110.7819,110.9076,110.7142,110.8882,13855.0
2023-07-28 15:05:00,114.66,114.68,114.56,114.63,11831.0,110.8689,110.8882,110.7722,110.8399,11831.0
2023-07-28 15:10:00,114.63,114.73,114.63,114.69,24647.0,110.8399,110.9366,110.8399,110.8979,24647.0
2023-07-28 15:15:00,114.69,114.91,114.65,114.82,51766.0,110.8979,111.1106,110.8592,111.0236,51766.0
2023-07-28 15:20:00,114.82,114.83,114.63,114.73,40826.0,111.0236,111.0333,110.8399,110.9366,40826.0
2023-07-28 15:25:00,114.73,114.79,114.68,114.68,35898.0,110.9366,110.9946,110.8882,110.8882,35898.0
2023-07-28 15:30:00,114.68,114.87,114.66,114.85,35939.0,110.8882,111.0719,110.8689,111.0526,35939.0
2023-07-28 15:35:00,114.85,114.95,114.84,114.88,21719.0,111.0526,111.1493,111.0429,111.0816,21719.0
2023-07-28 15:40:00,114.91,114.91,114.77,114.84,26395.0,111.1106,111.1106,110.9752,111.0429,26395.0
2023-07-28 15:45:00,114.83,114.93,114.77,114.87,45271.0,111.0333,111.13,110.9752,111.0719,45271.0
2023-07-28 15:50:00,114.86,115.09,114.81,115.08,45759.0,111.0623,111.2847,111.0139,111.275,45759.0
2023-07-28 15:55:00,115.08,115.08,114.81,114.85,100222.0,111.275,111.275,111.0139,111.0526,100222.0
2023-07-31 09:30:00,115.17,116.14,115.09,116.14,26890.0,111.362,112.2999,111.2847,112.2999,26890.0
2023-07-31 09:35:00,116.2,116.49,115.85,116.01,112599.0,112.358,112.6384,112.0195,112.1742,112599.0
2023-07-31 09:40:00,115.99,116.5,115.9,116.44,14428.0,112.1549,112.648,112.0679,112.59,14428.0
2023-07-31 09:45:00,116.48,116.59,116.09,116.31,56082.0,112.6287,112.7351,112.2516,112.4643,56082.0
2023-07-31 09:50:00,116.3,116.6,116.24,116.6,19263.0,112.4547,112.7447,112.3966,112.7447,19263.0
2023-07-31 09:55:00,116.69,116.71,116.37,116.71,12645.0,112.8318,112.8511,112.5223,112.8511,12645.0
2023-07-31 10:00:00,116.75,116.83,116.6,116.72,19419.0,112.8898,112.9671,112.7447,112.8608,19419.0
2023-07-31 10:05:00,116.67,116.72,116.41,116.48,30623.0,112.8124,112.8608,112.561,112.6287,30623.0
2023-07-31 10:10:00,116.36,116.43,116.3,116.4,5265.0,112.5127,112.5804,112.4547,112.5514,5265.0
2023-07-31 10:15:00,116.4,116.79,116.4,116.72,38603.0,112.5514,112.9285,112.5514,112.8608,38603.0
2023-07-31 10:20:00,116.72,116.82,116.57,116.76,15921.0,112.8608,112.9575,112.7157,112.8994,15921.0
2023-07-31 10:25:00,116.77,116.79,116.61,116.68,15328.0,112.9091,112.9285,112.7544,112.8221,15328.0
2023-07-31 10:30:00,116.67,116.7,116.48,116.6,9440.0,112.8124,112.8414,112.6287,112.7447,9440.0
2023-07-31 10:35:00,116.6,116.71,116.51,116.55,8594.0,112.7447,112.8511,112.6577,112.6964,8594.0
2023-07-31 10:40:00,116.58,116.94,116.54,116.94,11077.0,112.7254,113.0735,112.6867,113.0735,11077.0
2023-07-31 10:45:00,116.92,116.95,116.65,116.67,61172.0,113.0542,113.0832,112.7931,112.8124,61172.0
2023-07-31 10:50:00,116.67,116.68,116.38,116.45,46890.0,112.8124,112.8221,112.532,112.5997,46890.0
2023-07-31 10:55:00,116.44,116.62,116.42,116.62,9069.0,112.59,112.7641,112.5707,112.7641,9069.0
2023-07-31 11:00:00,116.59,116.78,116.56,116.62,36399.0,112.7351,112.9188,112.7061,112.7641,36399.0
2023-07-31 11:05:00,116.62,116.84,116.47,116.84,15569.0,112.7641,112.9768,112.619,112.9768,15569.0
2023-07-31 11:10:00,116.84,116.93,116.73,116.77,13428.0,112.9768,113.0638,112.8704,112.9091,13428.0
2023-07-31 11:15:00,116.79,116.82,116.68,116.81,7264.0,112.9285,112.9575,112.8221,112.9478,7264.0
2023-07-31 11:20:00,116.79,116.8,116.55,116.59,4734.0,112.9285,112.9381,112.6964,112.7351,4734.0
2023-07-31 11:25:00,116.61,116.88,116.57,116.88,9092.0,112.7544,113.0155,112.7157,113.0155,9092.0
2023-07-31 11:30:00,116.89,116.93,116.78,116.91,10376.0,113.0252,113.0638,112.9188,113.0445,10376.0
2023-07-31 11:35:00,116.89,116.98,116.85,116.86,17461.0,113.0252,113.1122,112.9865,112.9961,17461.0
2023-07-31 11:40:00,116.85,116.88,116.66,116.83,8278.0,112.9865,113.0155,112.8028,112.9671,8278.0
2023-07-31 11:45:00,116.83,116.85,116.69,116.7,5993.0,112.9671,112.9865,112.8318,112.8414,5993.0
2023-07-31 11:50:00,116.69,116.72,116.62,116.65,7216.0,112.8318,112.8608,112.7641,112.7931,7216.0
2023-07-31 11:55:00,116.66,116.7,116.51,116.54,5737.0,112.8028,112.8414,112.6577,112.6867,5737.0
2023-07-31 12:00:00,116.52,116.61,116.45,116.48,9245.0,112.6674,112.7544,112.5997,112.6287,9245.0
2023-07-31 12:05:00,116.49,116.49,116.38,116.42,6758.0,112.6384,112.6384,112.532,112.5707,6758.0
2023-07-31 12:10:00,116.37,116.69,116.36,116.64,11206.0,112.5223,112.8318,112.5127,112.7834,11206.0
2023-07-31 12:15:00,116.61,116.67,116.55,116.6,3345.0,112.7544,112.8124,112.6964,112.7447,3345.0
2023-07-31 12:20:00,116.62,116.76,116.61,116.74,8795.0,112.7641,112.8994,112.7544,112.8801,8795.0
2023-07-31 12:25:00,116.78,116.81,116.64,116.67,8718.0,112.9188,112.9478,112.7834,112.8124,8718.0
2023-07-31 12:30:00,116.67,116.71,116.59,116.71,5404.0,112.8124,112.8511,112.7351,112.8511,5404.0
2023-07-31 12:35:00,116.73,116.73,116.56,116.68,8215.0,112.8704,112.8704,112.7061,112.8221,8215.0
2023-07-31 12:40:00,116.67,116.68,116.56,116.66,23756.0,112.8124,112.8221,112.7061,112.8028,23756.0
2023-07-31 12:45:00,116.66,116.67,116.57,116.65,6097.0,112.8028,112.8124,112.7157,112.7931,6097.0
2023-07-31 12:50:00,116.64,116.66,116.6,116.63,21724.0,112.7834,112.8028,112.7447,112.7737,21724.0
2023-07-31 12:55:00,116.63,116.67,116.59,116.67,4151.0,112.7737,112.8124,112.7351,112.8124,4151.0
2023-07-31 13:00:00,116.63,116.66,116.47,116.51,11436.0,112.7737,112.8028,112.619,112.6577,11436.0
2023-07-31 13:05:00,116.51,116.68,116.45,116.67,7894.0,112.6577,112.8221,112.5997,112.8124,7894.0
2023-07-31 13:10:00,116.68,116.72,116.59,116.59,10816.0,112.8221,112.8608,112.7351,112.7351,10816.0
2023-07-31 13:15:00,116.57,116.57,116.45,116.46,18055.0,112.7157,112.7157,112.5997,112.6094,18055.0
2023-07-31 13:20:00,116.47,116.64,116.47,116.6,14643.0,112.619,112.7834,112.619,112.7447,14643.0
2023-07-31 13:25:00,116.59,116.61,116.48,116.48,23018.0,112.7351,112.7544,112.6287,112.6287,23018.0
2023-07-31 13:30:00,116.49,116.57,116.43,116.45,27611.0,112.6384,112.7157,112.5804,112.5997,27611.0
2023-07-31 13:35:00,116.48,116.54,116.3,116.45,27899.0,112.6287,112.6867,112.4547,112.5997,27899.0
2023-07-31 13:40:00,116.45,116.52,116.39,116.47,17319.0,112.5997,112.6674,112.5417,112.619,17319.0
2023-07-31 13:45:00,116.47,116.49,116.39,116.48,7693.0,112.619,112.6384,112.5417,112.6287,7693.0
2023-07-31 13:50:00,116.45,116.47,116.28,116.29,15375.0,112.5997,112.619,112.4353,112.445,15375.0
2023-07-31 13:55:00,116.34,116.43,116.3,116.41,57880.0,112.4933,112.5804,112.4547,112.561,57880.0
2023-07-31 14:00:00,116.43,116.49,116.34,116.43,34935.0,112.5804,112.6384,112.4933,112.5804,34935.0
2023-07-31 14:05:00,116.45,116.52,116.37,116.39,26698.0,112.5997,112.6674,112.5223,112.5417,26698.0
2023-07-31 14:10:00,116.38,116.45,116.37,116.44,8773.0,112.532,112.5997,112.5223,112.59,8773.0
2023-07-31 14:15:00,116.44,116.44,116.32,116.34,8518.0,112.59,112.59,112.474,112.4933,8518.0
2023-07-31 14:20:00,116.34,116.38,116.28,116.37,5905.0,112.4933,112.532,112.4353,112.5223,5905.0
2023-07-31 14:25:00,116.39,116.44,116.35,116.42,7123.0,112.5417,112.59,112.503,112.5707,7123.0
2023-07-31 14:30:00,116.44,116.45,116.36,116.36,8310.0,112.59,112.5997,112.5127,112.5127,8310.0
2023-07-31 14:35:00,116.36,116.45,116.36,116.4,10305.0,112.5127,112.5997,112.5127,112.5514,10305.0
2023-07-31 14:40:00,116.4,116.43,116.33,116.41,7659.0,112.5514,112.5804,112.4837,112.561,7659.0
2023-07-31 14:45:00,116.41,116.41,116.33,116.41,9152.0,112.561,112.561,112.4837,112.561,9152.0
2023-07-31 14:50:00,116.39,116.44,116.38,116.4,11947.0,112.5417,112.59,112.532,112.5514,11947.0
2023-07-31 14:55:00,116.39,116.51,116.39,116.47,16668.0,112.5417,112.6577,112.5417,112.619,16668.0
2023-07-31 15:00:00,116.49,116.54,116.44,116.47,14075.0,112.6384,112.6867,112.59,112.619,14075.0
2023-07-31 15:05:00,116.46,116.53,116.44,116.46,40869.0,112.6094,112.6771,112.59,112.6094,40869.0
2023-07-31 15:10:00,116.47,116.49,116.4,116.45,49714.0,112.619,112.6384,112.5514,112.5997,49714.0
2023-07-31 15:15:00,116.45,116.59,116.45,116.57,20122.0,112.5997,112.7351,112.5997,112.7157,20122.0
2023-07-31 15:20:00,116.55,116.68,116.55,116.64,45416.0,112.6964,112.8221,112.6964,112.7834,45416.0
2023-07-31 15:25:00,116.61,116.64,116.54,116.61,27632.0,112.7544,112.7834,112.6867,112.7544,27632.0
2023-07-31 15:30:00,116.62,116.63,116.36,116.39,64111.0,112.7641,112.7737,112.5127,112.5417,64111.0
2023-07-31 15:35:00,116.4,116.52,116.39,116.44,86221.0,112.5514,112.6674,112.5417,112.59,86221.0
2023-07-31 15:40:00,116.42,116.6,116.36,116.58,62905.0,112.5707,112.7447,112.5127,112.7254,62905.0
2023-07-31 15:45:00,116.58,116.65,116.55,116.58,64382.0,112.7254,112.7931,112.6964,112.7254,64382.0
2023-07-31 15:50:00,116.59,116.88,116.59,116.77,112318.0,112.7351,113.0155,112.7351,112.9091,112318.0
2023-07-31 15:55:00,116.78,117.05,116.76,117.05,269925.0,112.9188,113.1799,112.8994,113.1799,269925.0
2023-08-01 09:30:00,116.25,116.48,115.95,116.18,43984.0,112.4063,112.6287,112.1162,112.3386,43984.0
2023-08-01 09:35:00,116.13,116.92,116.12,116.39,23207.0,112.2903,113.0542,112.2806,112.5417,23207.0
2023-08-01 09:40:00,116.41,116.47,115.99,116.08,77517.0,112.561,112.619,112.1549,112.2419,77517.0
2023-08-01 09:45:00,116.1,116.11,115.67,116.05,13526.0,112.2613,112.2709,111.8455,112.2129,13526.0
2023-08-01 09:50:00,116.05,116.18,115.87,116.08,7816.0,112.2129,112.3386,112.0389,112.2419,7816.0
2023-08-01 09:55:00,116.07,116.31,116.02,116.29,7453.0,112.2323,112.4643,112.1839,112.445,7453.0
2023-08-01 10:00:00,116.28,116.53,116.1,116.35,10608.0,112.4353,112.6771,112.2613,112.503,10608.0
2023-08-01 10:05:00,116.31,116.31,116.05,116.07,11283.0,112.4643,112.4643,112.2129,112.2323,11283.0
2023-08-01 10:10:00,116.07,116.14,115.87,115.88,21089.0,112.2323,112.2999,112.0389,112.0485,21089.0
2023-08-01 10:15:00,115.84,116.0,115.68,115.87,14105.0,112.0099,112.1646,111.8552,112.0389,14105.0
2023-08-01 10:20:00,115.87,115.88,115.6,115.88,12995.0,112.0389,112.0485,111.7778,112.0485,12995.0
2023-08-01 10:25:00,115.92,116.07,115.78,115.87,14677.0,112.0872,112.2323,111.9519,112.0389,14677.0
2023-08-01 10:30:00,115.79,115.96,115.68,115.94,7700.0,111.9615,112.1259,111.8552,112.1066,7700.0
2023-08-01 10:35:00,115.97,116.02,115.68,115.84,11662.0,112.1356,112.1839,111.8552,112.0099,11662.0
2023-08-01 10:40:00,115.86,115.93,115.62,115.71,48927.0,112.0292,112.0969,111.7971,111.8842,48927.0
2023-08-01 10:45:00,115.69,115.8,115.67,115.78,7966.0,111.8648,111.9712,111.8455,111.9519,7966.0
2023-08-01 10:50:00,115.82,115.82,115.72,115.76,7451.0,111.9905,111.9905,111.8938,111.9325,7451.0
2023-08-01 10:55:00,115.76,115.81,115.47,115.58,29524.0,111.9325,111.9809,111.6521,111.7585,29524.0
2023-08-01 11:00:00,115.58,116.0,115.55,116.0,31182.0,111.7585,112.1646,111.7295,112.1646,31182.0
2023-08-01 11:05:00,115.98,116.0,115.63,115.86,4150.0,112.1452,112.1646,111.8068,112.0292,4150.0
2023-08-01 11:10:00,115.89,116.0,115.76,115.78,6735.0,112.0582,112.1646,111.9325,111.9519,6735.0
2023-08-01 11:15:00,115.78,115.78,115.66,115.78,5124.0,111.9519,111.9519,111.8358,111.9519,5124.0
2023-08-01 11:20:00,115.78,115.8,115.72,115.76,5783.0,111.9519,111.9712,111.8938,111.9325,5783.0
2023-08-01 11:25:00,115.72,115.77,115.6,115.65,10826.0,111.8938,111.9422,111.7778,111.8261,10826.0
2023-08-01 11:30:00,115.71,115.79,115.69,115.75,6748.0,111.8842,111.9615,111.8648,111.9228,6748.0
2023-08-01 11:35:00,115.8,115.99,115.8,115.98,7499.0,111.9712,112.1549,111.9712,112.1452,7499.0
2023-08-01 11:40:00,115.93,115.95,115.63,115.66,6845.0,112.0969,112.1162,111.8068,111.8358,6845.0
2023-08-01 11:45:00,115.64,115.64,115.55,115.59,7839.0,111.8165,111.8165,111.7295,111.7681,7839.0
2023-08-01 11:50:00,115.59,115.62,115.49,115.54,7453.0,111.7681,111.7971,111.6714,111.7198,7453.0
2023-08-01 11:55:00,115.52,115.53,115.27,115.39,23734.0,111.7004,111.7101,111.4587,111.5747,23734.0
2023-08-01 12:00:00,115.38,115.4,115.28,115.36,43175.0,111.5651,111.5844,111.4684,111.5457,43175.0
2023-08-01 12:05:00,115.37,115.49,115.35,115.49,5328.0,111.5554,111.6714,111.5361,111.6714,5328.0
2023-08-01 12:10:00,115.48,115.63,115.48,115.59,8853.0,111.6618,111.8068,111.6618,111.7681,8853.0
2023-08-01 12:15:00,115.57,115.58,115.46,115.48,5942.0,111.7488,111.7585,111.6424,111.6618,5942.0
2023-08-01 12:20:00,115.47,115.73,115.44,115.71,30171.0,111.6521,111.9035,111.6231,111.8842,30171.0
2023-08-01 12:25:00,115.72,115.86,115.72,115.77,4942.0,111.8938,112.0292,111.8938,111.9422,4942.0
2023-08-01 12:30:00,115.8,115.95,115.78,115.91,5582.0,111.9712,112.1162,111.9519,112.0776,5582.0
2023-08-01 12:35:00,115.9,116.03,115.88,116.03,8431.0,112.0679,112.1936,112.0485,112.1936,8431.0
2023-08-01 12:40:00,116.05,116.17,116.05,116.16,4461.0,112.2129,112.329,112.2129,112.3193,4461.0
2023-08-01 12:45:00,116.16,116.19,116.05,116.07,18847.0,112.3193,112.3483,112.2129,112.2323,18847.0
2023-08-01 12:50:00,116.07,116.13,116.0,116.08,9090.0,112.2323,112.2903,112.1646,112.2419,9090.0
2023-08-01 12:55:00,116.08,116.16,116.07,116.09,12168.0,112.2419,112.3193,112.2323,112.2516,12168.0
2023-08-01 13:00:00,116.11,116.16,116.05,116.13,17131.0,112.2709,112.3193,112.2129,112.2903,17131.0
2023-08-01 13:05:00,116.13,116.16,116.05,116.05,11844.0,112.2903,112.3193,112.2129,112.2129,11844.0
2023-08-01 13:10:00,116.07,116.08,115.95,115.99,4421.0,112.2323,112.2419,112.1162,112.1549,4421.0
2023-08-01 13:15:00,116.0,116.08,115.98,116.08,6468.0,112.1646,112.2419,112.1452,112.2419,6468.0
2023-08-01 13:20:00,116.1,116.15,116.07,116.12,6984.0,112.2613,112.3096,112.2323,112.2806,6984.0
2023-08-01 13:25:00,116.14,116.18,116.06,116.17,9507.0,112.2999,112.3386,112.2226,112.329,9507.0
2023-08-01 13:30:00,116.16,116.3,116.08,116.3,11328.0,112.3193,112.4547,112.2419,112.4547,11328.0
2023-08-01 13:35:00,116.34,116.42,116.31,116.36,8135.0,112.4933,112.5707,112.4643,112.5127,8135.0
2023-08-01 13:40:00,116.35,116.42,116.31,116.42,5577.0,112.503,112.5707,112.4643,112.5707,5577.0
2023-08-01 13:45:00,116.38,116.5,116.36,116.46,13699.0,112.532,112.648,112.5127,112.6094,13699.0
2023-08-01 13:50:00,116.42,116.44,116.29,116.34,19876.0,112.5707,112.59,112.445,112.4933,19876.0
2023-08-01 13:55:00,116.34,116.36,116.29,116.36,11768.0,112.4933,112.5127,112.445,112.5127,11768.0
2023-08-01 14:00:00,116.35,116.42,116.29,116.36,22269.0,112.503,112.5707,112.445,112.5127,22269.0
2023-08-01 14:05:00,116.34,116.44,116.26,116.26,24843.0,112.4933,112.59,112.416,112.416,24843.0
2023-08-01 14:10:00,116.27,116.4,116.26,116.35,37789.0,112.4256,112.5514,112.416,112.503,37789.0
2023-08-01 14:15:00,116.37,116.48,116.36,116.48,48965.0,112.5223,112.6287,112.5127,112.6287,48965.0
2023-08-01 14:20:00,116.51,116.56,116.45,116.5,26768.0,112.6577,112.7061,112.5997,112.648,26768.0
2023-08-01 14:25:00,116.49,116.5,116.35,116.5,9497.0,112.6384,112.648,112.503,112.648,9497.0
2023-08-01 14:30:00,116.49,116.51,116.26,116.31,22347.0,112.6384,112.6577,112.416,112.4643,22347.0
2023-08-01 14:35:00,116.31,116.35,116.24,116.28,15542.0,112.4643,112.503,112.3966,112.4353,15542.0
2023-08-01 14:40:00,116.29,116.39,116.26,116.34,54476.0,112.445,112.5417,112.416,112.4933,54476.0
2023-08-01 14:45:00,116.35,116.4,116.33,116.38,30893.0,112.503,112.5514,112.4837,112.532,30893.0
2023-08-01 14:50:00,116.4,116.49,116.37,116.45,25640.0,112.5514,112.6384,112.5223,112.5997,25640.0
2023-08-01 14:55:00,116.49,116.52,116.42,116.49,38961.0,112.6384,112.6674,112.5707,112.6384,38961.0
2023-08-01 15:00:00,116.49,116.61,116.46,116.6,52431.0,112.6384,112.7544,112.6094,112.7447,52431.0
2023-08-01 15:05:00,116.6,116.66,116.57,116.65,21759.0,112.7447,112.8028,112.7157,112.7931,21759.0
2023-08-01 15:10:00,116.65,116.66,116.58,116.58,19368.0,112.7931,112.8028,112.7254,112.7254,19368.0
2023-08-01 15:15:00,116.6,116.64,116.54,116.62,18155.0,112.7447,112.7834,112.6867,112.7641,18155.0
2023-08-01 15:20:00,116.63,116.7,116.57,116.64,44292.0,112.7737,112.8414,112.7157,112.7834,44292.0
2023-08-01 15:25:00,116.62,116.63,116.48,116.54,17631.0,112.7641,112.7737,112.6287,112.6867,17631.0
2023-08-01 15:30:00,116.53,116.63,116.49,116.61,19521.0,112.6771,112.7737,112.6384,112.7544,19521.0
2023-08-01 15:35:00,116.61,116.63,116.54,116.58,23561.0,112.7544,112.7737,112.6867,112.7254,23561.0
2023-08-01 15:40:00,116.54,116.6,116.49,116.56,19615.0,112.6867,112.7447,112.6384,112.7061,19615.0
2023-08-01 15:45:00,116.58,116.79,116.55,116.78,41270.0,112.7254,112.9285,112.6964,112.9188,41270.0
2023-08-01 15:50:00,116.81,116.89,116.74,116.77,112755.0,112.9478,113.0252,112.8801,112.9091,112755.0
2023-08-01 15:55:00,116.77,116.82,116.49,116.49,216316.0,112.9091,112.9575,112.6384,112.6384,216316.0
2023-08-02 09:30:00,114.74,114.74,113.51,114.18,39519.0,110.9462,110.9462,109.7569,110.4048,39519.0
2023-08-02 09:35:00,114.27,114.52,114.03,114.19,17335.0,110.4918,110.7335,110.2597,110.4144,17335.0
2023-08-02 09:40:00,114.15,114.29,113.81,113.89,24715.0,110.3757,110.5111,110.047,110.1243,24715.0
2023-08-02 09:45:00,113.85,114.25,113.74,114.25,20411.0,110.0857,110.4724,109.9793,110.4724,20411.0
2023-08-02 09:50:00,114.21,114.21,113.34,113.5,37558.0,110.4338,110.4338,109.5925,109.7472,37558.0
2023-08-02 09:55:00,113.57,113.57,113.04,113.09,39348.0,109.8149,109.8149,109.3024,109.3508,39348.0
2023-08-02 10:00:00,113.09,113.28,112.92,112.98,23716.0,109.3508,109.5345,109.1864,109.2444,23716.0
2023-08-02 10:05:00,112.94,112.98,112.52,112.58,14095.0,109.2058,109.2444,108.7996,108.8577,14095.0
2023-08-02 10:10:00,112.64,112.83,112.51,112.64,33765.0,108.9157,109.0994,108.79,108.9157,33765.0
2023-08-02 10:15:00,112.63,112.67,112.22,112.27,28828.0,108.906,108.9447,108.5096,108.5579,28828.0
2023-08-02 10:20:00,112.27,112.8,112.2,112.65,21527.0,108.5579,109.0704,108.4902,108.9253,21527.0
2023-08-02 10:25:00,112.7,113.21,112.69,112.81,33763.0,108.9737,109.4668,108.964,109.0801,33763.0
2023-08-02 10:30:00,112.87,113.04,112.81,112.94,15180.0,109.1381,109.3024,109.0801,109.2058,15180.0
2023-08-02 10:35:00,112.96,112.96,112.63,112.65,13865.0,109.2251,109.2251,108.906,108.9253,13865.0
2023-08-02 10:40:00,112.6,112.74,112.27,112.28,13339.0,108.877,109.0124,108.5579,108.5676,13339.0
2023-08-02 10:45:00,112.3,112.34,112.04,112.08,20757.0,108.5869,108.6256,108.3355,108.3742,20757.0
2023-08-02 10:50:00,112.11,112.15,111.96,111.98,14845.0,108.4032,108.4419,108.2582,108.2775,14845.0
2023-08-02 10:55:00,111.97,111.97,111.66,111.75,16511.0,108.2678,108.2678,107.9681,108.0551,16511.0
2023-08-02 11:00:00,111.79,112.15,111.79,112.07,19582.0,108.0938,108.4419,108.0938,108.3645,19582.0
2023-08-02 11:05:00,112.05,112.12,111.87,112.09,10605.0,108.3452,108.4129,108.1711,108.3839,10605.0
2023-08-02 11:10:00,112.12,112.21,112.08,112.21,11954.0,108.4129,108.4999,108.3742,108.4999,11954.0
2023-08-02 11:15:00,112.24,112.27,112.0,112.02,7982.0,108.5289,108.5579,108.2968,108.3162,7982.0
2023-08-02 11:20:00,112.03,112.46,111.97,112.43,8713.0,108.3258,108.7416,108.2678,108.7126,8713.0
2023-08-02 11:25:00,112.44,112.6,112.44,112.55,10567.0,108.7223,108.877,108.7223,108.8286,10567.0
2023-08-02 11:30:00,112.56,112.74,112.47,112.67,25914.0,108.8383,109.0124,108.7513,108.9447,25914.0
2023-08-02 11:35:00,112.64,112.73,112.58,112.73,13115.0,108.9157,109.0027,108.8577,109.0027,13115.0
2023-08-02 11:40:00,112.73,112.73,112.52,112.66,8634.0,109.0027,109.0027,108.7996,108.935,8634.0
2023-08-02 11:45:00,112.67,112.73,112.6,112.7,13382.0,108.9447,109.0027,108.877,108.9737,13382.0
2023-08-02 11:50:00,112.73,112.79,112.65,112.74,10178.0,109.0027,109.0607,108.9253,109.0124,10178.0
2023-08-02 11:55:00,112.74,112.8,112.56,112.56,8383.0,109.0124,109.0704,108.8383,108.8383,8383.0
2023-08-02 12:00:00,112.57,112.57,112.29,112.3,12713.0,108.848,108.848,108.5772,108.5869,12713.0
2023-08-02 12:05:00,112.29,112.29,112.22,112.27,9277.0,108.5772,108.5772,108.5096,108.5579,9277.0
2023-08-02 12:10:00,112.3,112.4,112.24,112.26,24157.0,108.5869,108.6836,108.5289,108.5482,24157.0
2023-08-02 12:15:00,112.26,112.58,112.25,112.56,28594.0,108.5482,108.8577,108.5386,108.8383,28594.0
2023-08-02 12:20:00,112.53,112.53,112.33,112.38,8385.0,108.8093,108.8093,108.6159,108.6643,8385.0
2023-08-02 12:25:00,112.36,112.44,112.27,112.31,11476.0,108.6449,108.7223,108.5579,108.5966,11476.0
2023-08-02 12:30:00,112.34,112.59,112.32,112.49,10152.0,108.6256,108.8673,108.6063,108.7706,10152.0
2023-08-02 12:35:00,112.44,112.67,112.35,112.67,15520.0,108.7223,108.9447,108.6353,108.9447,15520.0
2023-08-02 12:40:00,112.69,112.94,112.68,112.91,10325.0,108.964,109.2058,108.9543,109.1767,10325.0
2023-08-02 12:45:00,112.95,113.09,112.9,113.09,13675.0,109.2154,109.3508,109.1671,109.3508,13675.0
2023-08-02 12:50:00,113.09,113.11,112.69,112.75,8761.0,109.3508,109.3701,108.964,109.022,8761.0
2023-08-02 12:55:00,112.7,112.8,112.7,112.78,3525.0,108.9737,109.0704,108.9737,109.051,3525.0
2023-08-02 13:00:00,112.77,112.91,112.77,112.87,5884.0,109.0414,109.1767,109.0414,109.1381,5884.0
2023-08-02 13:05:00,112.89,112.92,112.8,112.88,8233.0,109.1574,109.1864,109.0704,109.1477,8233.0
2023-08-02 13:10:00,112.87,113.08,112.83,113.06,18876.0,109.1381,109.3411,109.0994,109.3218,18876.0
2023-08-02 13:15:00,113.05,113.25,113.04,113.25,12148.0,109.3121,109.5055,109.3024,109.5055,12148.0
2023-08-02 13:20:00,113.26,113.26,113.15,113.22,7147.0,109.5152,109.5152,109.4088,109.4765,7147.0
2023-08-02 13:25:00,113.26,113.28,113.2,113.23,8884.0,109.5152,109.5345,109.4572,109.4862,8884.0
2023-08-02 13:30:00,113.24,113.56,113.2,113.55,16261.0,109.4958,109.8053,109.4572,109.7956,16261.0
2023-08-02 13:35:00,113.55,113.59,113.47,113.55,13238.0,109.7956,109.8343,109.7182,109.7956,13238.0
2023-08-02 13:40:00,113.51,113.56,113.34,113.34,13083.0,109.7569,109.8053,109.5925,109.5925,13083.0
2023-08-02 13:45:00,113.36,113.49,113.36,113.41,6437.0,109.6119,109.7376,109.6119,109.6602,6437.0
2023-08-02 13:50:00,113.39,113.41,113.32,113.35,4566.0,109.6409,109.6602,109.5732,109.6022,4566.0
2023-08-02 13:55:00,113.32,113.33,113.21,113.21,5199.0,109.5732,109.5829,109.4668,109.4668,5199.0
2023-08-02 14:00:00,113.21,113.37,113.19,113.36,11877.0,109.4668,109.6215,109.4475,109.6119,11877.0
2023-08-02 14:05:00,113.35,113.35,113.26,113.33,6857.0,109.6022,109.6022,109.5152,109.5829,6857.0
2023-08-02 14:10:00,113.35,113.35,113.18,113.26,9609.0,109.6022,109.6022,109.4378,109.5152,9609.0
2023-08-02 14:15:00,113.27,113.27,113.08,113.09,6000.0,109.5248,109.5248,109.3411,109.3508,6000.0
2023-08-02 14:20:00,113.09,113.15,113.06,113.08,21517.0,109.3508,109.4088,109.3218,109.3411,21517.0
2023-08-02 14:25:00,113.11,113.15,113.05,113.14,5857.0,109.3701,109.4088,109.3121,109.3991,5857.0
2023-08-02 14:30:00,113.13,113.24,113.13,113.22,8621.0,109.3895,109.4958,109.3895,109.4765,8621.0
2023-08-02 14:35:00,113.21,113.34,113.19,113.34,17112.0,109.4668,109.5925,109.4475,109.5925,17112.0
2023-08-02 14:40:00,113.35,113.41,113.17,113.19,8101.0,109.6022,109.6602,109.4281,109.4475,8101.0
2023-08-02 14:45:00,113.19,113.32,113.16,113.32,7171.0,109.4475,109.5732,109.4185,109.5732,7171.0
2023-08-02 14:50:00,113.31,113.32,113.18,113.21,6483.0,109.5635,109.5732,109.4378,109.4668,6483.0
2023-08-02 14:55:00,113.22,113.28,113.2,113.28,9169.0,109.4765,109.5345,109.4572,109.5345,9169.0
2023-08-02 15:00:00,113.29,113.37,113.27,113.3,7518.0,109.5442,109.6215,109.5248,109.5538,7518.0
2023-08-02 15:05:00,113.31,113.33,113.19,113.24,6561.0,109.5635,109.5829,109.4475,109.4958,6561.0
2023-08-02 15:10:00,113.26,113.32,113.23,113.25,9505.0,109.5152,109.5732,109.4862,109.5055,9505.0
2023-08-02 15:15:00,113.25,113.29,113.23,113.27,11884.0,109.5055,109.5442,109.4862,109.5248,11884.0
2023-08-02 15:20:00,113.26,113.29,113.18,113.2,14143.0,109.5152,109.5442,109.4378,109.4572,14143.0
2023-08-02 15:25:00,113.18,113.18,112.9,112.93,8290.0,109.4378,109.4378,109.1671,109.1961,8290.0
2023-08-02 15:30:00,112.94,113.09,112.94,113.06,12978.0,109.2058,109.3508,109.2058,109.3218,12978.0
2023-08-02 15:35:00,113.06,113.13,112.98,113.13,17378.0,109.3218,109.3895,109.2444,109.3895,17378.0
2023-08-02 15:40:00,113.13,113.22,113.05,113.2,21533.0,109.3895,109.4765,109.3121,109.4572,21533.0
2023-08-02 15:45:00,113.17,113.32,113.17,113.27,39663.0,109.4281,109.5732,109.4281,109.5248,39663.0
2023-08-02 15:50:00,113.26,113.42,113.18,113.3,63351.0,109.5152,109.6699,109.4378,109.5538,63351.0
2023-08-02 15:55:00,113.31,113.43,113.21,113.23,153575.0,109.5635,109.6796,109.4668,109.4862,153575.0
2023-08-03 09:30:00,112.81,112.81,112.02,112.34,44582.0,109.0801,109.0801,108.3162,108.6256,44582.0
2023-08-03 09:35:00,112.3,112.72,112.3,112.35,4978.0,108.5869,108.993,108.5869,108.6353,4978.0
2023-08-03 09:40:00,112.35,112.35,111.62,111.76,7120.0,108.6353,108.6353,107.9294,108.0648,7120.0
2023-08-03 09:45:00,111.67,112.18,111.65,112.1,4386.0,107.9777,108.4709,107.9584,108.3935,4386.0
2023-08-03 09:50:00,112.13,112.25,111.9,112.01,6618.0,108.4225,108.5386,108.2001,108.3065,6618.0
2023-08-03 09:55:00,112.02,112.16,111.91,111.92,3724.0,108.3162,108.4515,108.2098,108.2195,3724.0
2023-08-03 10:00:00,111.76,112.21,111.76,112.11,7155.0,108.0648,108.4999,108.0648,108.4032,7155.0
2023-08-03 10:05:00,112.05,112.26,112.01,112.01,7525.0,108.3452,108.5482,108.3065,108.3065,7525.0
2023-08-03 10:10:00,112.07,112.22,112.04,112.08,4289.0,108.3645,108.5096,108.3355,108.3742,4289.0
2023-08-03 10:15:00,112.05,112.23,111.98,112.22,4259.0,108.3452,108.5192,108.2775,108.5096,4259.0
2023-08-03 10:20:00,112.2,112.3,112.02,112.02,11480.0,108.4902,108.5869,108.3162,108.3162,11480.0
2023-08-03 10:25:00,112.0,112.09,111.9,111.92,8262.0,108.2968,108.3839,108.2001,108.2195,8262.0
2023-08-03 10:30:00,111.9,112.23,111.85,112.13,10004.0,108.2001,108.5192,108.1518,108.4225,10004.0
2023-08-03 10:35:00,112.1,112.11,111.73,111.73,9548.0,108.3935,108.4032,108.0358,108.0358,9548.0
2023-08-03 10:40:00,111.77,112.01,111.77,111.92,45863.0,108.0744,108.3065,108.0744,108.2195,45863.0
2023-08-03 10:45:00,111.99,112.19,111.89,112.18,8911.0,108.2872,108.4806,108.1905,108.4709,8911.0
2023-08-03 10:50:00,112.18,112.26,112.12,112.13,11239.0,108.4709,108.5482,108.4129,108.4225,11239.0
2023-08-03 10:55:00,112.12,112.41,112.04,112.37,13774.0,108.4129,108.6933,108.3355,108.6546,13774.0
2023-08-03 11:00:00,112.42,112.55,112.25,112.5,12163.0,108.7029,108.8286,108.5386,108.7803,12163.0
2023-08-03 11:05:00,112.46,112.55,112.42,112.48,18296.0,108.7416,108.8286,108.7029,108.761,18296.0
2023-08-03 11:10:00,112.49,112.49,112.33,112.33,8677.0,108.7706,108.7706,108.6159,108.6159,8677.0
2023-08-03 11:15:00,112.36,112.65,112.35,112.62,8691.0,108.6449,108.9253,108.6353,108.8963,8691.0
2023-08-03 11:20:00,112.62,112.67,112.51,112.55,19846.0,108.8963,108.9447,108.79,108.8286,19846.0
2023-08-03 11:25:00,112.59,112.65,112.55,112.62,9318.0,108.8673,108.9253,108.8286,108.8963,9318.0
2023-08-03 11:30:00,112.62,112.79,112.59,112.73,9622.0,108.8963,109.0607,108.8673,109.0027,9622.0
2023-08-03 11:35:00,112.77,112.93,112.77,112.89,7957.0,109.0414,109.1961,109.0414,109.1574,7957.0
2023-08-03 11:40:00,112.94,113.0,112.82,112.91,9528.0,109.2058,109.2638,109.0897,109.1767,9528.0
2023-08-03 11:45:00,112.87,112.88,112.77,112.86,4547.0,109.1381,109.1477,109.0414,109.1284,4547.0
2023-08-03 11:50:00,112.9,112.99,112.86,112.95,8790.0,109.1671,109.2541,109.1284,109.2154,8790.0
2023-08-03 11:55:00,112.95,112.99,112.82,112.82,8038.0,109.2154,109.2541,109.0897,109.0897,8038.0
2023-08-03 12:00:00,112.8,112.83,112.71,112.8,6477.0,109.0704,109.0994,108.9834,109.0704,6477.0
2023-08-03 12:05:00,112.79,112.89,112.76,112.89,3145.0,109.0607,109.1574,109.0317,109.1574,3145.0
2023-08-03 12:10:00,112.85,112.92,112.85,112.92,6448.0,109.1187,109.1864,109.1187,109.1864,6448.0
2023-08-03 12:15:00,112.92,113.0,112.89,113.0,15473.0,109.1864,109.2638,109.1574,109.2638,15473.0
2023-08-03 12:20:00,113.02,113.03,112.81,112.81,4666.0,109.2831,109.2928,109.0801,109.0801,4666.0
2023-08-03 12:25:00,112.79,112.86,112.79,112.82,6114.0,109.0607,109.1284,109.0607,109.0897,6114.0
2023-08-03 12:30:00,112.87,112.97,112.87,112.94,6772.0,109.1381,109.2348,109.1381,109.2058,6772.0
2023-08-03 12:35:00,112.96,112.99,112.88,112.95,6079.0,109.2251,109.2541,109.1477,109.2154,6079.0
2023-08-03 12:40:00,113.0,113.22,113.0,113.22,5638.0,109.2638,109.4765,109.2638,109.4765,5638.0
2023-08-03 12:45:00,113.24,113.25,113.07,113.08,8295.0,109.4958,109.5055,109.3315,109.3411,8295.0
2023-08-03 12:50:00,113.1,113.12,113.03,113.03,5784.0,109.3605,109.3798,109.2928,109.2928,5784.0
2023-08-03 12:55:00,113.0,113.06,113.0,113.05,3509.0,109.2638,109.3218,109.2638,109.3121,3509.0
2023-08-03 13:00:00,113.05,113.11,112.96,112.96,15842.0,109.3121,109.3701,109.2251,109.2251,15842.0
2023-08-03 13:05:00,112.92,113.03,112.87,112.97,6177.0,109.1864,109.2928,109.1381,109.2348,6177.0
2023-08-03 13:10:00,113.01,113.09,113.01,113.02,3822.0,109.2734,109.3508,109.2734,109.2831,3822.0
2023-08-03 13:15:00,113.02,113.08,112.95,113.04,6909.0,109.2831,109.3411,109.2154,109.3024,6909.0
2023-08-03 13:20:00,113.06,113.18,113.05,113.18,14455.0,109.3218,109.4378,109.3121,109.4378,14455.0
2023-08-03 13:25:00,113.19,113.19,113.1,113.11,6200.0,109.4475,109.4475,109.3605,109.3701,6200.0
2023-08-03 13:30:00,113.12,113.17,112.93,112.95,9856.0,109.3798,109.4281,109.1961,109.2154,9856.0
2023-08-03 13:35:00,112.93,113.04,112.85,113.02,9522.0,109.1961,109.3024,109.1187,109.2831,9522.0
2023-08-03 13:40:00,113.03,113.03,112.94,112.96,2464.0,109.2928,109.2928,109.2058,109.2251,2464.0
2023-08-03 13:45:00,112.96,113.06,112.95,112.97,14084.0,109.2251,109.3218,109.2154,109.2348,14084.0
2023-08-03 13:50:00,112.97,113.05,112.87,113.05,7059.0,109.2348,109.3121,109.1381,109.3121,7059.0
2023-08-03 13:55:00,113.06,113.06,112.92,112.96,5312.0,109.3218,109.3218,109.1864,109.2251,5312.0
2023-08-03 14:00:00,112.98,113.06,112.91,113.05,4293.0,109.2444,109.3218,109.1767,109.3121,4293.0
2023-08-03 14:05:00,113.05,113.12,112.98,112.98,8421.0,109.3121,109.3798,109.2444,109.2444,8421.0
2023-08-03 14:10:00,112.97,113.07,112.91,113.06,6062.0,109.2348,109.3315,109.1767,109.3218,6062.0
2023-08-03 14:15:00,113.03,113.08,113.0,113.08,5980.0,109.2928,109.3411,109.2638,109.3411,5980.0
2023-08-03 14:20:00,113.07,113.18,113.07,113.18,3430.0,109.3315,109.4378,109.3315,109.4378,3430.0
2023-08-03 14:25:00,113.18,113.22,113.13,113.17,3963.0,109.4378,109.4765,109.3895,109.4281,3963.0
2023-08-03 14:30:00,113.23,113.24,113.08,113.16,15210.0,109.4862,109.4958,109.3411,109.4185,15210.0
2023-08-03 14:35:00,113.12,113.22,113.05,113.19,9529.0,109.3798,109.4765,109.3121,109.4475,9529.0
2023-08-03 14:40:00,113.22,113.34,113.21,113.31,8417.0,109.4765,109.5925,109.4668,109.5635,8417.0
2023-08-03 14:45:00,113.29,113.3,113.19,113.2,10477.0,109.5442,109.5538,109.4475,109.4572,10477.0
2023-08-03 14:50:00,113.21,113.38,113.2,113.29,6833.0,109.4668,109.6312,109.4572,109.5442,6833.0
2023-08-03 14:55:00,113.29,113.29,113.23,113.28,5124.0,109.5442,109.5442,109.4862,109.5345,5124.0
2023-08-03 15:00:00,113.29,113.34,113.25,113.28,7071.0,109.5442,109.5925,109.5055,109.5345,7071.0
2023-08-03 15:05:00,113.26,113.33,113.22,113.25,8004.0,109.5152,109.5829,109.4765,109.5055,8004.0
2023-08-03 15:10:00,113.23,113.23,113.05,113.05,6116.0,109.4862,109.4862,109.3121,109.3121,6116.0
2023-08-03 15:15:00,113.04,113.18,112.97,113.17,23706.0,109.3024,109.4378,109.2348,109.4281,23706.0
2023-08-03 15:20:00,113.17,113.26,113.14,113.19,32388.0,109.4281,109.5152,109.3991,109.4475,32388.0
2023-08-03 15:25:00,113.18,113.19,113.09,113.12,16759.0,109.4378,109.4475,109.3508,109.3798,16759.0
2023-08-03 15:30:00,113.11,113.14,113.03,113.08,23390.0,109.3701,109.3991,109.2928,109.3411,23390.0
2023-08-03 15:35:00,113.1,113.11,113.0,113.03,17431.0,109.3605,109.3701,109.2638,109.2928,17431.0
2023-08-03 15:40:00,113.03,113.12,113.02,113.09,15118.0,109.2928,109.3798,109.2831,109.3508,15118.0
2023-08-03 15:45:00,113.09,113.12,113.04,113.08,23863.0,109.3508,109.3798,109.3024,109.3411,23863.0
2023-08-03 15:50:00,113.09,113.1,113.01,113.03,38370.0,109.3508,109.3605,109.2734,109.2928,38370.0
2023-08-03 15:55:00,113.01,113.21,112.9,112.9,112122.0,109.2734,109.4668,109.1671,109.1671,112122.0
2023-08-04 09:30:00,112.58,112.85,112.25,112.81,19719.0,109.4337,109.6962,109.1129,109.6573,19719.0
2023-08-04 09:35:00,112.92,112.99,112.1,112.53,20309.0,109.7642,109.8323,108.9671,109.3851,20309.0
2023-08-04 09:40:00,112.6,113.44,112.57,113.44,9359.0,109.4532,110.2697,109.424,110.2697,9359.0
2023-08-04 09:45:00,113.37,113.75,113.27,113.71,19348.0,110.2016,110.571,110.1044,110.5321,19348.0
2023-08-04 09:50:00,113.6,113.95,113.45,113.48,28810.0,110.4252,110.7654,110.2794,110.3086,28810.0
2023-08-04 09:55:00,113.45,113.52,113.2,113.43,32848.0,110.2794,110.3475,110.0364,110.26,32848.0
2023-08-04 10:00:00,113.38,113.48,113.01,113.17,69216.0,110.2114,110.3086,109.8517,110.0072,69216.0
2023-08-04 10:05:00,113.06,113.2,112.86,113.2,5199.0,109.9003,110.0364,109.7059,110.0364,5199.0
2023-08-04 10:10:00,113.22,113.41,113.21,113.32,5218.0,110.0558,110.2405,110.0461,110.153,5218.0
2023-08-04 10:15:00,113.31,113.52,113.16,113.52,8850.0,110.1433,110.3475,109.9975,110.3475,8850.0
2023-08-04 10:20:00,113.5,113.67,113.43,113.64,9805.0,110.328,110.4933,110.26,110.4641,9805.0
2023-08-04 10:25:00,113.64,113.89,113.57,113.89,9329.0,110.4641,110.7071,110.3961,110.7071,9329.0
2023-08-04 10:30:00,113.88,114.0,113.79,113.79,11300.0,110.6974,110.814,110.6099,110.6099,11300.0
2023-08-04 10:35:00,113.82,114.09,113.79,114.0,40316.0,110.6391,110.9015,110.6099,110.814,40316.0
2023-08-04 10:40:00,114.0,114.02,113.88,113.91,9039.0,110.814,110.8335,110.6974,110.7266,9039.0
2023-08-04 10:45:00,113.91,113.94,113.82,113.9,9655.0,110.7266,110.7557,110.6391,110.7168,9655.0
2023-08-04 10:50:00,113.91,113.98,113.85,113.98,8954.0,110.7266,110.7946,110.6682,110.7946,8954.0
2023-08-04 10:55:00,113.95,114.16,113.93,114.14,26870.0,110.7654,110.9696,110.746,110.9501,26870.0
2023-08-04 11:00:00,114.14,114.22,114.0,114.06,11707.0,110.9501,111.0279,110.814,110.8724,11707.0
2023-08-04 11:05:00,114.06,114.14,113.98,113.98,10371.0,110.8724,110.9501,110.7946,110.7946,10371.0
2023-08-04 11:10:00,114.02,114.1,113.96,114.05,7030.0,110.8335,110.9112,110.7752,110.8626,7030.0
2023-08-04 11:15:00,114.06,114.13,114.01,114.13,5383.0,110.8724,110.9404,110.8238,110.9404,5383.0
2023-08-04 11:20:00,114.09,114.09,113.89,114.01,14329.0,110.9015,110.9015,110.7071,110.8238,14329.0
2023-08-04 11:25:00,114.01,114.09,113.98,114.09,5936.0,110.8238,110.9015,110.7946,110.9015,5936.0
2023-08-04 11:30:00,114.09,114.18,114.04,114.17,4011.0,110.9015,110.989,110.8529,110.9793,4011.0
2023-08-04 11:35:00,114.16,114.3,114.12,114.21,10669.0,110.9696,111.1057,110.9307,111.0182,10669.0
2023-08-04 11:40:00,114.17,114.17,114.11,114.14,8220.0,110.9793,110.9793,110.921,110.9501,8220.0
2023-08-04 11:45:00,114.16,114.19,114.1,114.19,7378.0,110.9696,110.9987,110.9112,110.9987,7378.0
2023-08-04 11:50:00,114.21,114.22,114.07,114.09,5979.0,111.0182,111.0279,110.8821,110.9015,5979.0
2023-08-04 11:55:00,114.11,114.11,113.97,114.02,3312.0,110.921,110.921,110.7849,110.8335,3312.0
2023-08-04 12:00:00,114.05,114.19,114.02,114.17,4990.0,110.8626,110.9987,110.8335,110.9793,4990.0
2023-08-04 12:05:00,114.16,114.16,114.0,114.03,5116.0,110.9696,110.9696,110.814,110.8432,5116.0
2023-08-04 12:10:00,114.04,114.15,114.04,114.07,6433.0,110.8529,110.9598,110.8529,110.8821,6433.0
2023-08-04 12:15:00,114.06,114.17,114.04,114.15,5090.0,110.8724,110.9793,110.8529,110.9598,5090.0
2023-08-04 12:20:00,114.14,114.17,114.03,114.17,8205.0,110.9501,110.9793,110.8432,110.9793,8205.0
2023-08-04 12:25:00,114.18,114.41,114.18,114.3,10479.0,110.989,111.2126,110.989,111.1057,10479.0
2023-08-04 12:30:00,114.33,114.33,114.22,114.23,2312.0,111.1348,111.1348,111.0279,111.0376,2312.0
2023-08-04 12:35:00,114.2,114.31,114.17,114.31,3791.0,111.0084,111.1154,110.9793,111.1154,3791.0
2023-08-04 12:40:00,114.37,114.44,114.34,114.44,6461.0,111.1737,111.2417,111.1445,111.2417,6461.0
2023-08-04 12:45:00,114.45,114.48,114.37,114.44,8139.0,111.2515,111.2806,111.1737,111.2417,8139.0
2023-08-04 12:50:00,114.43,114.45,114.38,114.43,5843.0,111.232,111.2515,111.1834,111.232,5843.0
2023-08-04 12:55:00,114.45,114.59,114.45,114.54,17800.0,111.2515,111.3876,111.2515,111.3389,17800.0
2023-08-04 13:00:00,114.53,114.56,114.41,114.48,9228.0,111.3292,111.3584,111.2126,111.2806,9228.0
2023-08-04 13:05:00,114.48,114.49,114.37,114.46,6508.0,111.2806,111.2903,111.1737,111.2612,6508.0
2023-08-04 13:10:00,114.45,114.57,114.42,114.57,4228.0,111.2515,111.3681,111.2223,111.3681,4228.0
2023-08-04 13:15:00,114.57,114.61,114.49,114.51,9677.0,111.3681,111.407,111.2903,111.3098,9677.0
2023-08-04 13:20:00,114.49,114.51,114.42,114.46,12487.0,111.2903,111.3098,111.2223,111.2612,12487.0
2023-08-04 13:25:00,114.46,114.48,114.37,114.42,7895.0,111.2612,111.2806,111.1737,111.2223,7895.0
2023-08-04 13:30:00,114.45,114.59,114.44,114.56,8048.0,111.2515,111.3876,111.2417,111.3584,8048.0
2023-08-04 13:35:00,114.53,114.53,114.36,114.37,8545.0,111.3292,111.3292,111.164,111.1737,8545.0
2023-08-04 13:40:00,114.36,114.45,114.31,114.4,7919.0,111.164,111.2515,111.1154,111.2029,7919.0
2023-08-04 13:45:00,114.39,114.53,114.38,114.48,5416.0,111.1931,111.3292,111.1834,111.2806,5416.0
2023-08-04 13:50:00,114.51,114.53,114.41,114.5,8521.0,111.3098,111.3292,111.2126,111.3001,8521.0
2023-08-04 13:55:00,114.48,114.55,114.37,114.39,11575.0,111.2806,111.3487,111.1737,111.1931,11575.0
2023-08-04 14:00:00,114.39,114.41,114.08,114.09,14616.0,111.1931,111.2126,110.8918,110.9015,14616.0
2023-08-04 14:05:00,114.08,114.21,114.05,114.1,8861.0,110.8918,111.0182,110.8626,110.9112,8861.0
2023-08-04 14:10:00,114.08,114.2,114.06,114.07,11294.0,110.8918,111.0084,110.8724,110.8821,11294.0
2023-08-04 14:15:00,114.08,114.09,113.85,113.91,17108.0,110.8918,110.9015,110.6682,110.7266,17108.0
2023-08-04 14:20:00,113.83,113.83,113.66,113.68,12689.0,110.6488,110.6488,110.4835,110.503,12689.0
2023-08-04 14:25:00,113.66,113.78,113.58,113.69,11413.0,110.4835,110.6002,110.4058,110.5127,11413.0
2023-08-04 14:30:00,113.72,113.76,113.54,113.63,10346.0,110.5419,110.5807,110.3669,110.4544,10346.0
2023-08-04 14:35:00,113.62,113.68,113.48,113.48,9169.0,110.4447,110.503,110.3086,110.3086,9169.0
2023-08-04 14:40:00,113.54,113.65,113.44,113.51,9755.0,110.3669,110.4738,110.2697,110.3377,9755.0
2023-08-04 14:45:00,113.51,113.52,113.4,113.47,11443.0,110.3377,110.3475,110.2308,110.2989,11443.0
2023-08-04 14:50:00,113.45,113.6,113.35,113.36,15358.0,110.2794,110.4252,110.1822,110.1919,15358.0
2023-08-04 14:55:00,113.33,113.46,113.28,113.42,14396.0,110.1628,110.2891,110.1142,110.2502,14396.0
2023-08-04 15:00:00,113.41,113.51,113.37,113.41,15989.0,110.2405,110.3377,110.2016,110.2405,15989.0
2023-08-04 15:05:00,113.38,113.41,113.19,113.21,5581.0,110.2114,110.2405,110.0267,110.0461,5581.0
2023-08-04 15:10:00,113.21,113.33,113.16,113.29,19792.0,110.0461,110.1628,109.9975,110.1239,19792.0
2023-08-04 15:15:00,113.29,113.35,113.16,113.2,22822.0,110.1239,110.1822,109.9975,110.0364,22822.0
2023-08-04 15:20:00,113.18,113.23,113.06,113.14,10726.0,110.017,110.0656,109.9003,109.9781,10726.0
2023-08-04 15:25:00,113.12,113.2,113.07,113.2,12244.0,109.9586,110.0364,109.91,110.0364,12244.0
2023-08-04 15:30:00,113.22,113.31,113.16,113.19,15575.0,110.0558,110.1433,109.9975,110.0267,15575.0
2023-08-04 15:35:00,113.18,113.29,113.15,113.24,14798.0,110.017,110.1239,109.9878,110.0753,14798.0
2023-08-04 15:40:00,113.24,113.38,113.23,113.32,12819.0,110.0753,110.2114,110.0656,110.153,12819.0
2023-08-04 15:45:00,113.31,113.38,113.25,113.37,27375.0,110.1433,110.2114,110.085,110.2016,27375.0
2023-08-04 15:50:00,113.38,113.51,113.3,113.31,53611.0,110.2114,110.3377,110.1336,110.1433,53611.0
2023-08-04 15:55:00,113.3,113.41,113.22,113.38,212272.0,110.1336,110.2405,110.0558,110.2114,212272.0
2023-08-07 09:30:00,114.1,114.87,114.1,114.74,29944.0,110.9112,111.6597,110.9112,111.5334,29944.0
2023-08-07 09:35:00,114.65,114.65,114.28,114.46,4002.0,111.4459,111.4459,111.0862,111.2612,4002.0
2023-08-07 09:40:00,114.54,114.58,113.91,114.17,23498.0,111.3389,111.3778,110.7266,110.9793,23498.0
2023-08-07 09:45:00,114.07,114.24,114.07,114.11,16930.0,110.8821,111.0473,110.8821,110.921,16930.0
2023-08-07 09:50:00,114.14,114.29,114.12,114.21,17011.0,110.9501,111.0959,110.9307,111.0182,17011.0
2023-08-07 09:55:00,114.19,114.19,114.05,114.18,18365.0,110.9987,110.9987,110.8626,110.989,18365.0
2023-08-07 10:00:00,114.18,114.25,114.05,114.09,18974.0,110.989,111.0571,110.8626,110.9015,18974.0
2023-08-07 10:05:00,114.14,114.63,114.13,114.42,5405.0,110.9501,111.4264,110.9404,111.2223,5405.0
2023-08-07 10:10:00,114.5,114.67,114.49,114.67,5139.0,111.3001,111.4653,111.2903,111.4653,5139.0
2023-08-07 10:15:00,114.67,114.74,114.54,114.66,17132.0,111.4653,111.5334,111.3389,111.4556,17132.0
2023-08-07 10:20:00,114.65,114.73,114.56,114.7,31007.0,111.4459,111.5236,111.3584,111.4945,31007.0
2023-08-07 10:25:00,114.77,114.78,114.51,114.56,10790.0,111.5625,111.5722,111.3098,111.3584,10790.0
2023-08-07 10:30:00,114.58,114.69,114.37,114.37,15724.0,111.3778,111.4848,111.1737,111.1737,15724.0
2023-08-07 10:35:00,114.4,114.58,114.37,114.5,24866.0,111.2029,111.3778,111.1737,111.3001,24866.0
2023-08-07 10:40:00,114.54,114.7,114.36,114.65,45222.0,111.3389,111.4945,111.164,111.4459,45222.0
2023-08-07 10:45:00,114.61,114.72,114.37,114.72,51103.0,111.407,111.5139,111.1737,111.5139,51103.0
2023-08-07 10:50:00,114.76,114.76,114.34,114.38,21280.0,111.5528,111.5528,111.1445,111.1834,21280.0
2023-08-07 10:55:00,114.4,114.53,114.35,114.51,20062.0,111.2029,111.3292,111.1543,111.3098,20062.0
2023-08-07 11:00:00,114.51,114.55,114.39,114.5,24020.0,111.3098,111.3487,111.1931,111.3001,24020.0
2023-08-07 11:05:00,114.51,114.55,114.35,114.51,29448.0,111.3098,111.3487,111.1543,111.3098,29448.0
2023-08-07 11:10:00,114.54,114.64,114.44,114.53,23686.0,111.3389,111.4362,111.2417,111.3292,23686.0
2023-08-07 11:15:00,114.53,114.57,114.39,114.41,19877.0,111.3292,111.3681,111.1931,111.2126,19877.0
2023-08-07 11:20:00,114.42,114.51,114.35,114.4,11466.0,111.2223,111.3098,111.1543,111.2029,11466.0
2023-08-07 11:25:00,114.4,114.44,114.34,114.35,7562.0,111.2029,111.2417,111.1445,111.1543,7562.0
2023-08-07 11:30:00,114.4,114.42,114.26,114.32,3234.0,111.2029,111.2223,111.0668,111.1251,3234.0
2023-08-07 11:35:00,114.34,114.43,114.27,114.41,3838.0,111.1445,111.232,111.0765,111.2126,3838.0
2023-08-07 11:40:00,114.38,114.5,114.35,114.41,3901.0,111.1834,111.3001,111.1543,111.2126,3901.0
2023-08-07 11:45:00,114.49,114.5,114.42,114.47,6924.0,111.2903,111.3001,111.2223,111.2709,6924.0
2023-08-07 11:50:00,114.47,114.58,114.45,114.52,12166.0,111.2709,111.3778,111.2515,111.3195,12166.0
2023-08-07 11:55:00,114.55,114.56,114.47,114.5,8640.0,111.3487,111.3584,111.2709,111.3001,8640.0
2023-08-07 12:00:00,114.51,114.53,114.45,114.45,11890.0,111.3098,111.3292,111.2515,111.2515,11890.0
2023-08-07 12:05:00,114.45,114.54,114.42,114.47,38366.0,111.2515,111.3389,111.2223,111.2709,38366.0
2023-08-07 12:10:00,114.51,114.52,114.43,114.46,1809.0,111.3098,111.3195,111.232,111.2612,1809.0
2023-08-07 12:15:00,114.49,114.49,114.33,114.44,11500.0,111.2903,111.2903,111.1348,111.2417,11500.0
2023-08-07 12:20:00,114.46,114.46,114.3,114.37,3969.0,111.2612,111.2612,111.1057,111.1737,3969.0
2023-08-07 12:25:00,114.38,114.49,114.38,114.48,2207.0,111.1834,111.2903,111.1834,111.2806,2207.0
2023-08-07 12:30:00,114.5,114.5,114.41,114.44,3359.0,111.3001,111.3001,111.2126,111.2417,3359.0
2023-08-07 12:35:00,114.47,114.51,114.42,114.42,5453.0,111.2709,111.3098,111.2223,111.2223,5453.0
2023-08-07 12:40:00,114.44,114.5,114.42,114.5,6461.0,111.2417,111.3001,111.2223,111.3001,6461.0
2023-08-07 12:45:00,114.5,114.51,114.42,114.48,15867.0,111.3001,111.3098,111.2223,111.2806,15867.0
2023-08-07 12:50:00,114.47,114.59,114.47,114.55,12696.0,111.2709,111.3876,111.2709,111.3487,12696.0
2023-08-07 12:55:00,114.54,114.55,114.41,114.51,37048.0,111.3389,111.3487,111.2126,111.3098,37048.0
2023-08-07 13:00:00,114.51,114.56,114.44,114.56,4832.0,111.3098,111.3584,111.2417,111.3584,4832.0
2023-08-07 13:05:00,114.56,114.61,114.45,114.45,13017.0,111.3584,111.407,111.2515,111.2515,13017.0
2023-08-07 13:10:00,114.45,114.54,114.44,114.5,10363.0,111.2515,111.3389,111.2417,111.3001,10363.0
2023-08-07 13:15:00,114.47,114.57,114.46,114.52,4307.0,111.2709,111.3681,111.2612,111.3195,4307.0
2023-08-07 13:20:00,114.51,114.61,114.48,114.57,8605.0,111.3098,111.407,111.2806,111.3681,8605.0
2023-08-07 13:25:00,114.6,114.66,114.59,114.65,18148.0,111.3973,111.4556,111.3876,111.4459,18148.0
2023-08-07 13:30:00,114.67,114.7,114.58,114.65,26466.0,111.4653,111.4945,111.3778,111.4459,26466.0
2023-08-07 13:35:00,114.66,114.79,114.66,114.79,14278.0,111.4556,111.582,111.4556,111.582,14278.0
2023-08-07 13:40:00,114.8,114.83,114.72,114.76,7027.0,111.5917,111.6208,111.5139,111.5528,7027.0
2023-08-07 13:45:00,114.77,114.86,114.74,114.84,28603.0,111.5625,111.65,111.5334,111.6306,28603.0
2023-08-07 13:50:00,114.85,114.91,114.82,114.82,7244.0,111.6403,111.6986,111.6111,111.6111,7244.0
2023-08-07 13:55:00,114.85,114.87,114.79,114.85,27362.0,111.6403,111.6597,111.582,111.6403,27362.0
2023-08-07 14:00:00,114.87,114.93,114.82,114.85,7690.0,111.6597,111.718,111.6111,111.6403,7690.0
2023-08-07 14:05:00,114.86,114.95,114.86,114.9,13180.0,111.65,111.7375,111.65,111.6889,13180.0
2023-08-07 14:10:00,114.93,114.94,114.82,114.84,8117.0,111.718,111.7278,111.6111,111.6306,8117.0
2023-08-07 14:15:00,114.81,114.88,114.81,114.88,17157.0,111.6014,111.6694,111.6014,111.6694,17157.0
2023-08-07 14:20:00,114.89,114.89,114.71,114.72,13404.0,111.6792,111.6792,111.5042,111.5139,13404.0
2023-08-07 14:25:00,114.7,114.71,114.52,114.55,15854.0,111.4945,111.5042,111.3195,111.3487,15854.0
2023-08-07 14:30:00,114.56,114.72,114.54,114.66,8627.0,111.3584,111.5139,111.3389,111.4556,8627.0
2023-08-07 14:35:00,114.64,114.72,114.62,114.64,27875.0,111.4362,111.5139,111.4167,111.4362,27875.0
2023-08-07 14:40:00,114.68,114.7,114.59,114.69,8813.0,111.475,111.4945,111.3876,111.4848,8813.0
2023-08-07 14:45:00,114.69,114.7,114.59,114.66,12614.0,111.4848,111.4945,111.3876,111.4556,12614.0
2023-08-07 14:50:00,114.67,114.69,114.63,114.67,19019.0,111.4653,111.4848,111.4264,111.4653,19019.0
2023-08-07 14:55:00,114.69,114.72,114.67,114.72,9460.0,111.4848,111.5139,111.4653,111.5139,9460.0
2023-08-07 15:00:00,114.73,114.76,114.67,114.67,18986.0,111.5236,111.5528,111.4653,111.4653,18986.0
2023-08-07 15:05:00,114.67,114.69,114.63,114.68,11242.0,111.4653,111.4848,111.4264,111.475,11242.0
2023-08-07 15:10:00,114.7,114.73,114.66,114.69,9381.0,111.4945,111.5236,111.4556,111.4848,9381.0
2023-08-07 15:15:00,114.69,114.77,114.67,114.73,10367.0,111.4848,111.5625,111.4653,111.5236,10367.0
2023-08-07 15:20:00,114.73,114.76,114.61,114.66,31774.0,111.5236,111.5528,111.407,111.4556,31774.0
2023-08-07 15:25:00,114.66,114.66,114.52,114.59,10615.0,111.4556,111.4556,111.3195,111.3876,10615.0
2023-08-07 15:30:00,114.57,114.67,114.56,114.61,32617.0,111.3681,111.4653,111.3584,111.407,32617.0
2023-08-07 15:35:00,114.59,114.75,114.57,114.67,38739.0,111.3876,111.5431,111.3681,111.4653,38739.0
2023-08-07 15:40:00,114.67,114.93,114.66,114.9,42970.0,111.4653,111.718,111.4556,111.6889,42970.0
2023-08-07 15:45:00,114.9,114.95,114.85,114.92,25099.0,111.6889,111.7375,111.6403,111.7083,25099.0
2023-08-07 15:50:00,114.91,115.15,114.89,115.06,87427.0,111.6986,111.9319,111.6792,111.8444,87427.0
2023-08-07 15:55:00,115.07,115.29,115.06,115.27,182959.0,111.8541,112.068,111.8444,112.0485,182959.0
2023-08-08 09:30:00,112.33,112.33,111.74,111.74,50483.0,109.1907,109.1907,108.6172,108.6172,50483.0
2023-08-08 09:35:00,111.78,111.78,111.15,111.21,27304.0,108.6561,108.6561,108.0437,108.102,27304.0
2023-08-08 09:40:00,111.21,111.64,111.15,111.3,48334.0,108.102,108.52,108.0437,108.1895,48334.0
2023-08-08 09:45:00,111.36,111.85,111.13,111.72,42302.0,108.2478,108.7241,108.0242,108.5978,42302.0
2023-08-08 09:50:00,111.76,112.27,111.74,112.24,30655.0,108.6366,109.1324,108.6172,109.1032,30655.0
2023-08-08 09:55:00,112.21,112.64,112.15,112.64,29008.0,109.0741,109.492,109.0157,109.492,29008.0
2023-08-08 10:00:00,112.56,112.78,112.5,112.77,10418.0,109.4143,109.6281,109.356,109.6184,10418.0
2023-08-08 10:05:00,112.75,113.26,112.75,113.22,27562.0,109.599,110.0947,109.599,110.0558,27562.0
2023-08-08 10:10:00,113.18,113.18,112.51,112.51,6889.0,110.017,110.017,109.3657,109.3657,6889.0
2023-08-08 10:15:00,112.51,112.7,112.5,112.62,7264.0,109.3657,109.5504,109.356,109.4726,7264.0
2023-08-08 10:20:00,112.62,112.69,112.53,112.69,9284.0,109.4726,109.5406,109.3851,109.5406,9284.0
2023-08-08 10:25:00,112.75,112.87,112.74,112.83,4132.0,109.599,109.7156,109.5893,109.6767,4132.0
2023-08-08 10:30:00,112.82,112.82,112.53,112.53,3820.0,109.667,109.667,109.3851,109.3851,3820.0
2023-08-08 10:35:00,112.53,112.53,112.21,112.39,15449.0,109.3851,109.3851,109.0741,109.249,15449.0
2023-08-08 10:40:00,112.4,112.81,112.33,112.81,3719.0,109.2588,109.6573,109.1907,109.6573,3719.0
2023-08-08 10:45:00,112.75,112.99,112.73,112.97,8800.0,109.599,109.8323,109.5795,109.8128,8800.0
2023-08-08 10:50:00,113.02,113.14,112.94,112.95,8543.0,109.8614,109.9781,109.7837,109.7934,8543.0
2023-08-08 10:55:00,112.94,112.99,112.87,112.92,4270.0,109.7837,109.8323,109.7156,109.7642,4270.0
2023-08-08 11:00:00,112.95,112.95,112.77,112.77,4841.0,109.7934,109.7934,109.6184,109.6184,4841.0
2023-08-08 11:05:00,112.77,112.78,112.65,112.71,10677.0,109.6184,109.6281,109.5018,109.5601,10677.0
2023-08-08 11:10:00,112.74,112.87,112.69,112.81,5513.0,109.5893,109.7156,109.5406,109.6573,5513.0
2023-08-08 11:15:00,112.87,112.88,112.77,112.86,5532.0,109.7156,109.7253,109.6184,109.7059,5532.0
2023-08-08 11:20:00,112.89,112.94,112.81,112.86,6654.0,109.7351,109.7837,109.6573,109.7059,6654.0
2023-08-08 11:25:00,112.87,113.03,112.78,113.03,5522.0,109.7156,109.8711,109.6281,109.8711,5522.0
2023-08-08 11:30:00,113.03,113.08,112.91,112.99,3130.0,109.8711,109.9198,109.7545,109.8323,3130.0
2023-08-08 11:35:00,112.98,113.05,112.9,113.03,9044.0,109.8225,109.8906,109.7448,109.8711,9044.0
2023-08-08 11:40:00,113.05,113.15,112.96,113.15,5757.0,109.8906,109.9878,109.8031,109.9878,5757.0
2023-08-08 11:45:00,113.16,113.52,113.15,113.49,10689.0,109.9975,110.3475,109.9878,110.3183,10689.0
2023-08-08 11:50:00,113.45,113.49,113.3,113.33,4682.0,110.2794,110.3183,110.1336,110.1628,4682.0
2023-08-08 11:55:00,113.3,113.34,113.18,113.21,7649.0,110.1336,110.1725,110.017,110.0461,7649.0
2023-08-08 12:00:00,113.2,113.36,113.2,113.32,5317.0,110.0364,110.1919,110.0364,110.153,5317.0
2023-08-08 12:05:00,113.34,113.45,113.29,113.45,4864.0,110.1725,110.2794,110.1239,110.2794,4864.0
2023-08-08 12:10:00,113.45,113.52,113.43,113.43,3536.0,110.2794,110.3475,110.26,110.26,3536.0
2023-08-08 12:15:00,113.43,113.73,113.43,113.67,5493.0,110.26,110.5516,110.26,110.4933,5493.0
2023-08-08 12:20:00,113.69,113.72,113.53,113.67,6981.0,110.5127,110.5419,110.3572,110.4933,6981.0
2023-08-08 12:25:00,113.66,113.74,113.59,113.62,5681.0,110.4835,110.5613,110.4155,110.4447,5681.0
2023-08-08 12:30:00,113.62,113.71,113.6,113.64,10934.0,110.4447,110.5321,110.4252,110.4641,10934.0
2023-08-08 12:35:00,113.68,113.71,113.62,113.67,4602.0,110.503,110.5321,110.4447,110.4933,4602.0
2023-08-08 12:40:00,113.71,113.74,113.7,113.73,1989.0,110.5321,110.5613,110.5224,110.5516,1989.0
2023-08-08 12:45:00,113.72,113.92,113.71,113.91,2063.0,110.5419,110.7363,110.5321,110.7266,2063.0
2023-08-08 12:50:00,113.91,114.04,113.87,114.04,5314.0,110.7266,110.8529,110.6877,110.8529,5314.0
2023-08-08 12:55:00,114.01,114.09,113.94,114.09,5638.0,110.8238,110.9015,110.7557,110.9015,5638.0
2023-08-08 13:00:00,114.09,114.21,114.09,114.15,4281.0,110.9015,111.0182,110.9015,110.9598,4281.0
2023-08-08 13:05:00,114.15,114.42,114.13,114.42,8728.0,110.9598,111.2223,110.9404,111.2223,8728.0
2023-08-08 13:10:00,114.43,114.43,114.2,114.23,8258.0,111.232,111.232,111.0084,111.0376,8258.0
2023-08-08 13:15:00,114.25,114.33,114.18,114.18,5818.0,111.0571,111.1348,110.989,110.989,5818.0
2023-08-08 13:20:00,114.17,114.23,114.12,114.12,4956.0,110.9793,111.0376,110.9307,110.9307,4956.0
2023-08-08 13:25:00,114.13,114.23,114.07,114.22,7728.0,110.9404,111.0376,110.8821,111.0279,7728.0
2023-08-08 13:30:00,114.22,114.29,114.16,114.16,8688.0,111.0279,111.0959,110.9696,110.9696,8688.0
2023-08-08 13:35:00,114.14,114.25,114.1,114.23,11291.0,110.9501,111.0571,110.9112,111.0376,11291.0
2023-08-08 13:40:00,114.23,114.32,114.18,114.19,12555.0,111.0376,111.1251,110.989,110.9987,12555.0
2023-08-08 13:45:00,114.18,114.24,114.17,114.24,3210.0,110.989,111.0473,110.9793,111.0473,3210.0
2023-08-08 13:50:00,114.3,114.35,114.27,114.34,4182.0,111.1057,111.1543,111.0765,111.1445,4182.0
2023-08-08 13:55:00,114.35,114.37,114.18,114.23,8550.0,111.1543,111.1737,110.989,111.0376,8550.0
2023-08-08 14:00:00,114.22,114.29,114.19,114.24,8164.0,111.0279,111.0959,110.9987,111.0473,8164.0
2023-08-08 14:05:00,114.23,114.3,114.18,114.27,5256.0,111.0376,111.1057,110.989,111.0765,5256.0
2023-08-08 14:10:00,114.33,114.51,114.32,114.44,20436.0,111.1348,111.3098,111.1251,111.2417,20436.0
2023-08-08 14:15:00,114.44,114.55,114.44,114.48,14550.0,111.2417,111.3487,111.2417,111.2806,14550.0
2023-08-08 14:20:00,114.48,114.48,114.34,114.39,19765.0,111.2806,111.2806,111.1445,111.1931,19765.0
2023-08-08 14:25:00,114.39,114.42,114.33,114.35,15461.0,111.1931,111.2223,111.1348,111.1543,15461.0
2023-08-08 14:30:00,114.34,114.48,114.34,114.41,10531.0,111.1445,111.2806,111.1445,111.2126,10531.0
2023-08-08 14:35:00,114.4,114.58,114.34,114.54,18210.0,111.2029,111.3778,111.1445,111.3389,18210.0
2023-08-08 14:40:00,114.6,114.6,114.5,114.5,7461.0,111.3973,111.3973,111.3001,111.3001,7461.0
2023-08-08 14:45:00,114.52,114.57,114.45,114.5,10753.0,111.3195,111.3681,111.2515,111.3001,10753.0
2023-08-08 14:50:00,114.52,114.58,114.47,114.58,31198.0,111.3195,111.3778,111.2709,111.3778,31198.0
2023-08-08 14:55:00,114.58,114.8,114.52,114.73,35077.0,111.3778,111.5917,111.3195,111.5236,35077.0
2023-08-08 15:00:00,114.73,114.74,114.54,114.61,10389.0,111.5236,111.5334,111.3389,111.407,10389.0
2023-08-08 15:05:00,114.61,114.67,114.59,114.61,14439.0,111.407,111.4653,111.3876,111.407,14439.0
2023-08-08 15:10:00,114.6,114.68,114.57,114.61,22627.0,111.3973,111.475,111.3681,111.407,22627.0
2023-08-08 15:15:00,114.61,114.63,114.56,114.58,12139.0,111.407,111.4264,111.3584,111.3778,12139.0
2023-08-08 15:20:00,114.59,114.69,114.57,114.68,22064.0,111.3876,111.4848,111.3681,111.475,22064.0
2023-08-08 15:25:00,114.7,114.71,114.61,114.62,34601.0,111.4945,111.5042,111.407,111.4167,34601.0
2023-08-08 15:30:00,114.62,114.62,114.5,114.55,20712.0,111.4167,111.4167,111.3001,111.3487,20712.0
2023-08-08 15:35:00,114.55,114.6,114.48,114.59,11628.0,111.3487,111.3973,111.2806,111.3876,11628.0
2023-08-08 15:40:00,114.57,114.77,114.57,114.7,48006.0,111.3681,111.5625,111.3681,111.4945,48006.0
2023-08-08 15:45:00,114.72,114.72,114.56,114.58,28610.0,111.5139,111.5139,111.3584,111.3778,28610.0
2023-08-08 15:50:00,114.59,114.7,114.56,114.62,67430.0,111.3876,111.4945,111.3584,111.4167,67430.0
2023-08-08 15:55:00,114.61,114.76,114.59,114.59,128760.0,111.407,111.5528,111.3876,111.3876,128760.0
2023-08-09 09:30:00,114.08,114.25,113.8,113.96,22155.0,110.8918,111.0571,110.6196,110.7752,22155.0
2023-08-09 09:35:00,113.97,114.11,113.53,113.53,5703.0,110.7849,110.921,110.3572,110.3572,5703.0
2023-08-09 09:40:00,113.52,113.6,113.31,113.48,5548.0,110.3475,110.4252,110.1433,110.3086,5548.0
2023-08-09 09:45:00,113.48,113.94,113.48,113.94,8062.0,110.3086,110.7557,110.3086,110.7557,8062.0
2023-08-09 09:50:00,113.94,114.0,113.79,113.83,4664.0,110.7557,110.814,110.6099,110.6488,4664.0
2023-08-09 09:55:00,113.9,114.05,113.87,114.05,3422.0,110.7168,110.8626,110.6877,110.8626,3422.0
2023-08-09 10:00:00,114.12,114.3,114.11,114.21,5919.0,110.9307,111.1057,110.921,111.0182,5919.0
2023-08-09 10:05:00,114.17,114.18,113.96,113.97,6778.0,110.9793,110.989,110.7752,110.7849,6778.0
2023-08-09 10:10:00,114.03,114.08,113.91,114.03,3725.0,110.8432,110.8918,110.7266,110.8432,3725.0
2023-08-09 10:15:00,114.0,114.1,113.86,113.98,4025.0,110.814,110.9112,110.678,110.7946,4025.0
2023-08-09 10:20:00,114.03,114.11,113.95,114.02,9763.0,110.8432,110.921,110.7654,110.8335,9763.0
2023-08-09 10:25:00,114.11,114.29,114.05,114.29,12496.0,110.921,111.0959,110.8626,111.0959,12496.0
2023-08-09 10:30:00,114.29,114.32,114.13,114.18,22513.0,111.0959,111.1251,110.9404,110.989,22513.0
2023-08-09 10:35:00,114.2,114.4,114.06,114.39,42273.0,111.0084,111.2029,110.8724,111.1931,42273.0
2023-08-09 10:40:00,114.38,114.5,114.31,114.32,14920.0,111.1834,111.3001,111.1154,111.1251,14920.0
2023-08-09 10:45:00,114.29,114.32,114.21,114.23,27958.0,111.0959,111.1251,111.0182,111.0376,27958.0
2023-08-09 10:50:00,114.21,114.25,113.95,113.95,4291.0,111.0182,111.0571,110.7654,110.7654,4291.0
2023-08-09 10:55:00,113.95,114.16,113.88,114.04,18420.0,110.7654,110.9696,110.6974,110.8529,18420.0
2023-08-09 11:00:00,114.03,114.09,113.83,113.83,11406.0,110.8432,110.9015,110.6488,110.6488,11406.0
2023-08-09 11:05:00,113.92,113.94,113.73,113.78,13620.0,110.7363,110.7557,110.5516,110.6002,13620.0
2023-08-09 11:10:00,113.79,113.84,113.56,113.56,13449.0,110.6099,110.6585,110.3863,110.3863,13449.0
2023-08-09 11:15:00,113.56,113.59,113.24,113.31,14309.0,110.3863,110.4155,110.0753,110.1433,14309.0
2023-08-09 11:20:00,113.27,113.27,113.01,113.14,36025.0,110.1044,110.1044,109.8517,109.9781,36025.0
2023-08-09 11:25:00,113.13,113.26,112.98,113.2,9695.0,109.9684,110.0947,109.8225,110.0364,9695.0
2023-08-09 11:30:00,113.17,113.36,113.13,113.29,5868.0,110.0072,110.1919,109.9684,110.1239,5868.0
2023-08-09 11:35:00,113.28,113.41,113.22,113.33,17066.0,110.1142,110.2405,110.0558,110.1628,17066.0
2023-08-09 11:40:00,113.31,113.31,113.14,113.21,7585.0,110.1433,110.1433,109.9781,110.0461,7585.0
2023-08-09 11:45:00,113.21,113.22,113.03,113.03,8714.0,110.0461,110.0558,109.8711,109.8711,8714.0
2023-08-09 11:50:00,113.02,113.07,112.8,112.83,8935.0,109.8614,109.91,109.6476,109.6767,8935.0
2023-08-09 11:55:00,112.81,112.83,112.66,112.83,7353.0,109.6573,109.6767,109.5115,109.6767,7353.0
2023-08-09 12:00:00,112.83,112.86,112.74,112.82,7776.0,109.6767,109.7059,109.5893,109.667,7776.0
2023-08-09 12:05:00,112.82,113.04,112.81,112.95,6790.0,109.667,109.8809,109.6573,109.7934,6790.0
2023-08-09 12:10:00,112.96,113.02,112.83,113.02,10512.0,109.8031,109.8614,109.6767,109.8614,10512.0
2023-08-09 12:15:00,113.03,113.06,112.86,112.86,6088.0,109.8711,109.9003,109.7059,109.7059,6088.0
2023-08-09 12:20:00,112.84,113.06,112.77,113.06,2848.0,109.6865,109.9003,109.6184,109.9003,2848.0
2023-08-09 12:25:00,113.07,113.21,112.98,113.15,6342.0,109.91,110.0461,109.8225,109.9878,6342.0
2023-08-09 12:30:00,113.14,113.22,113.06,113.19,3711.0,109.9781,110.0558,109.9003,110.0267,3711.0
2023-08-09 12:35:00,113.17,113.26,113.12,113.25,4495.0,110.0072,110.0947,109.9586,110.085,4495.0
2023-08-09 12:40:00,113.29,113.29,113.15,113.17,3198.0,110.1239,110.1239,109.9878,110.0072,3198.0
2023-08-09 12:45:00,113.15,113.25,113.13,113.23,3405.0,109.9878,110.085,109.9684,110.0656,3405.0
2023-08-09 12:50:00,113.26,113.29,113.21,113.29,2042.0,110.0947,110.1239,110.0461,110.1239,2042.0
2023-08-09 12:55:00,113.36,113.38,113.31,113.33,3098.0,110.1919,110.2114,110.1433,110.1628,3098.0
2023-08-09 13:00:00,113.3,113.45,113.29,113.45,2933.0,110.1336,110.2794,110.1239,110.2794,2933.0
2023-08-09 13:05:00,113.45,113.57,113.43,113.43,3016.0,110.2794,110.3961,110.26,110.26,3016.0
2023-08-09 13:10:00,113.45,113.47,113.41,113.44,5377.0,110.2794,110.2989,110.2405,110.2697,5377.0
2023-08-09 13:15:00,113.45,113.48,113.38,113.4,4406.0,110.2794,110.3086,110.2114,110.2308,4406.0
2023-08-09 13:20:00,113.43,113.52,113.42,113.48,4709.0,110.26,110.3475,110.2502,110.3086,4709.0
2023-08-09 13:25:00,113.48,113.49,113.44,113.48,3200.0,110.3086,110.3183,110.2697,110.3086,3200.0
2023-08-09 13:30:00,113.52,113.62,113.5,113.55,3708.0,110.3475,110.4447,110.328,110.3766,3708.0
2023-08-09 13:35:00,113.58,113.59,113.54,113.54,2147.0,110.4058,110.4155,110.3669,110.3669,2147.0
2023-08-09 13:40:00,113.62,113.67,113.55,113.63,4860.0,110.4447,110.4933,110.3766,110.4544,4860.0
2023-08-09 13:45:00,113.68,113.69,113.53,113.54,4199.0,110.503,110.5127,110.3572,110.3669,4199.0
2023-08-09 13:50:00,113.52,113.58,113.42,113.47,8128.0,110.3475,110.4058,110.2502,110.2989,8128.0
2023-08-09 13:55:00,113.47,113.5,113.35,113.35,13881.0,110.2989,110.328,110.1822,110.1822,13881.0
2023-08-09 14:00:00,113.37,113.45,113.34,113.44,15911.0,110.2016,110.2794,110.1725,110.2697,15911.0
2023-08-09 14:05:00,113.45,113.45,113.34,113.34,24571.0,110.2794,110.2794,110.1725,110.1725,24571.0
2023-08-09 14:10:00,113.34,113.34,113.26,113.3,16408.0,110.1725,110.1725,110.0947,110.1336,16408.0
2023-08-09 14:15:00,113.32,113.32,113.24,113.26,10010.0,110.153,110.153,110.0753,110.0947,10010.0
2023-08-09 14:20:00,113.27,113.28,113.15,113.23,33321.0,110.1044,110.1142,109.9878,110.0656,33321.0
2023-08-09 14:25:00,113.23,113.28,113.21,113.23,11115.0,110.0656,110.1142,110.0461,110.0656,11115.0
2023-08-09 14:30:00,113.25,113.3,113.11,113.11,27507.0,110.085,110.1336,109.9489,109.9489,27507.0
2023-08-09 14:35:00,113.11,113.16,113.02,113.04,19160.0,109.9489,109.9975,109.8614,109.8809,19160.0
2023-08-09 14:40:00,113.05,113.09,112.98,113.03,42687.0,109.8906,109.9295,109.8225,109.8711,42687.0
2023-08-09 14:45:00,113.03,113.05,112.96,113.02,13146.0,109.8711,109.8906,109.8031,109.8614,13146.0
2023-08-09 14:50:00,113.0,113.03,112.96,112.97,14318.0,109.842,109.8711,109.8031,109.8128,14318.0
2023-08-09 14:55:00,112.96,113.04,112.96,112.99,10997.0,109.8031,109.8809,109.8031,109.8323,10997.0
2023-08-09 15:00:00,112.98,113.0,112.88,113.0,6668.0,109.8225,109.842,109.7253,109.842,6668.0
2023-08-09 15:05:00,113.01,113.02,112.84,112.95,11744.0,109.8517,109.8614,109.6865,109.7934,11744.0
2023-08-09 15:10:00,112.92,113.01,112.9,112.91,9557.0,109.7642,109.8517,109.7448,109.7545,9557.0
2023-08-09 15:15:00,112.92,112.93,112.83,112.87,11643.0,109.7642,109.7739,109.6767,109.7156,11643.0
2023-08-09 15:20:00,112.92,113.02,112.92,112.98,5676.0,109.7642,109.8614,109.7642,109.8225,5676.0
2023-08-09 15:25:00,112.97,113.09,112.97,112.99,9920.0,109.8128,109.9295,109.8128,109.8323,9920.0
2023-08-09 15:30:00,112.97,113.0,112.79,112.81,9512.0,109.8128,109.842,109.6379,109.6573,9512.0
2023-08-09 15:35:00,112.8,112.8,112.58,112.61,14162.0,109.6476,109.6476,109.4337,109.4629,14162.0
2023-08-09 15:40:00,112.59,112.65,112.52,112.54,18325.0,109.4434,109.5018,109.3754,109.3948,18325.0
2023-08-09 15:45:00,112.51,112.51,112.02,112.1,33713.0,109.3657,109.3657,108.8894,108.9671,33713.0
2023-08-09 15:50:00,112.08,112.08,111.86,111.91,63366.0,108.9477,108.9477,108.7338,108.7824,63366.0
2023-08-09 15:55:00,111.9,111.95,111.76,111.83,172880.0,108.7727,108.8213,108.6366,108.7047,172880.0
2023-08-10 09:30:00,112.64,112.78,111.86,112.42,93197.0,109.492,109.6281,108.7338,109.2782,93197.0
2023-08-10 09:35:00,112.48,112.98,112.37,112.6,11768.0,109.3365,109.8225,109.2296,109.4532,11768.0
2023-08-10 09:40:00,112.55,112.86,112.18,112.86,11553.0,109.4046,109.7059,109.0449,109.7059,11553.0
2023-08-10 09:45:00,112.78,112.98,112.72,112.9,14290.0,109.6281,109.8225,109.5698,109.7448,14290.0
2023-08-10 09:50:00,112.98,112.98,112.74,112.74,6091.0,109.8225,109.8225,109.5893,109.5893,6091.0
2023-08-10 09:55:00,112.76,112.94,112.74,112.9,4925.0,109.6087,109.7837,109.5893,109.7448,4925.0
2023-08-10 10:00:00,112.92,113.03,112.85,112.97,9899.0,109.7642,109.8711,109.6962,109.8128,9899.0
2023-08-10 10:05:00,112.97,113.12,112.9,113.06,5780.0,109.8128,109.9586,109.7448,109.9003,5780.0
2023-08-10 10:10:00,113.0,113.16,112.94,113.02,12803.0,109.842,109.9975,109.7837,109.8614,12803.0
2023-08-10 10:15:00,113.07,113.11,112.85,112.91,3841.0,109.91,109.9489,109.6962,109.7545,3841.0
2023-08-10 10:20:00,112.91,112.94,112.74,112.79,4211.0,109.7545,109.7837,109.5893,109.6379,4211.0
2023-08-10 10:25:00,112.76,112.76,112.67,112.72,2781.0,109.6087,109.6087,109.5212,109.5698,2781.0
2023-08-10 10:30:00,112.7,112.71,112.52,112.58,3774.0,109.5504,109.5601,109.3754,109.4337,3774.0
2023-08-10 10:35:00,112.55,112.55,112.28,112.28,9839.0,109.4046,109.4046,109.1421,109.1421,9839.0
2023-08-10 10:40:00,112.23,112.26,112.07,112.09,12742.0,109.0935,109.1227,108.938,108.9574,12742.0
2023-08-10 10:45:00,112.09,112.22,111.87,112.21,14884.0,108.9574,109.0838,108.7436,109.0741,14884.0
2023-08-10 10:50:00,112.14,112.29,112.09,112.23,7028.0,109.006,109.1518,108.9574,109.0935,7028.0
2023-08-10 10:55:00,112.21,112.41,112.21,112.32,47680.0,109.0741,109.2685,109.0741,109.181,47680.0
2023-08-10 11:00:00,112.21,112.22,111.9,111.93,7702.0,109.0741,109.0838,108.7727,108.8019,7702.0
2023-08-10 11:05:00,111.87,111.99,111.74,111.91,6096.0,108.7436,108.8602,108.6172,108.7824,6096.0
2023-08-10 11:10:00,111.91,112.11,111.89,112.06,5486.0,108.7824,108.9769,108.763,108.9283,5486.0
2023-08-10 11:15:00,112.04,112.04,111.67,111.77,13370.0,108.9088,108.9088,108.5492,108.6464,13370.0
2023-08-10 11:20:00,111.69,111.69,111.52,111.62,12077.0,108.5686,108.5686,108.4033,108.5006,12077.0
2023-08-10 11:25:00,111.66,111.77,111.6,111.69,12012.0,108.5394,108.6464,108.4811,108.5686,12012.0
2023-08-10 11:30:00,111.69,111.69,111.48,111.56,19225.0,108.5686,108.5686,108.3645,108.4422,19225.0
2023-08-10 11:35:00,111.58,111.82,111.5,111.73,11812.0,108.4617,108.695,108.3839,108.6075,11812.0
2023-08-10 11:40:00,111.72,111.78,111.45,111.55,15065.0,108.5978,108.6561,108.3353,108.4325,15065.0
2023-08-10 11:45:00,111.56,111.57,111.34,111.54,9982.0,108.4422,108.452,108.2284,108.4228,9982.0
2023-08-10 11:50:00,111.5,111.5,111.32,111.42,3755.0,108.3839,108.3839,108.2089,108.3061,3755.0
2023-08-10 11:55:00,111.39,111.65,111.35,111.63,4348.0,108.277,108.5297,108.2381,108.5103,4348.0
2023-08-10 12:00:00,111.66,111.66,111.49,111.63,5181.0,108.5394,108.5394,108.3742,108.5103,5181.0
2023-08-10 12:05:00,111.68,111.75,111.46,111.46,6642.0,108.5589,108.6269,108.345,108.345,6642.0
2023-08-10 12:10:00,111.41,111.45,111.32,111.34,3983.0,108.2964,108.3353,108.2089,108.2284,3983.0
2023-08-10 12:15:00,111.29,111.29,111.18,111.23,9763.0,108.1798,108.1798,108.0728,108.1215,9763.0
2023-08-10 12:20:00,111.21,111.25,111.09,111.09,5105.0,108.102,108.1409,107.9854,107.9854,5105.0
2023-08-10 12:25:00,111.07,111.07,110.8,111.05,14860.0,107.9659,107.9659,107.7035,107.9465,14860.0
2023-08-10 12:30:00,110.91,111.03,110.91,111.03,2334.0,107.8104,107.927,107.8104,107.927,2334.0
2023-08-10 12:35:00,111.05,111.11,110.85,111.11,5033.0,107.9465,108.0048,107.7521,108.0048,5033.0
2023-08-10 12:40:00,111.11,111.14,111.01,111.11,4090.0,108.0048,108.034,107.9076,108.0048,4090.0
2023-08-10 12:45:00,111.15,111.19,111.07,111.12,9482.0,108.0437,108.0826,107.9659,108.0145,9482.0
2023-08-10 12:50:00,111.08,111.11,110.84,110.97,9555.0,107.9756,108.0048,107.7424,107.8687,9555.0
2023-08-10 12:55:00,110.9,110.9,110.6,110.7,8383.0,107.8007,107.8007,107.5091,107.6063,8383.0
2023-08-10 13:00:00,110.73,110.81,110.63,110.79,4805.0,107.6354,107.7132,107.5382,107.6937,4805.0
2023-08-10 13:05:00,110.81,110.9,110.77,110.9,5773.0,107.7132,107.8007,107.6743,107.8007,5773.0
2023-08-10 13:10:00,110.83,110.89,110.75,110.85,8994.0,107.7326,107.791,107.6549,107.7521,8994.0
2023-08-10 13:15:00,110.87,110.93,110.71,110.77,10902.0,107.7715,107.8298,107.616,107.6743,10902.0
2023-08-10 13:20:00,110.81,110.81,110.64,110.67,6545.0,107.7132,107.7132,107.5479,107.5771,6545.0
2023-08-10 13:25:00,110.69,110.87,110.69,110.86,6194.0,107.5965,107.7715,107.5965,107.7618,6194.0
2023-08-10 13:30:00,110.8,110.8,110.61,110.77,13063.0,107.7035,107.7035,107.5188,107.6743,13063.0
2023-08-10 13:35:00,110.72,110.81,110.52,110.52,21061.0,107.6257,107.7132,107.4313,107.4313,21061.0
2023-08-10 13:40:00,110.61,110.62,110.4,110.5,12047.0,107.5188,107.5285,107.3146,107.4119,12047.0
2023-08-10 13:45:00,110.52,110.76,110.52,110.7,14311.0,107.4313,107.6646,107.4313,107.6063,14311.0
2023-08-10 13:50:00,110.69,110.78,110.57,110.57,8886.0,107.5965,107.684,107.4799,107.4799,8886.0
2023-08-10 13:55:00,110.57,110.57,110.34,110.43,10114.0,107.4799,107.4799,107.2563,107.3438,10114.0
2023-08-10 14:00:00,110.44,110.54,110.38,110.49,7229.0,107.3535,107.4507,107.2952,107.4021,7229.0
2023-08-10 14:05:00,110.51,110.78,110.51,110.68,9739.0,107.4216,107.684,107.4216,107.5868,9739.0
2023-08-10 14:10:00,110.72,110.95,110.7,110.92,15556.0,107.6257,107.8493,107.6063,107.8201,15556.0
2023-08-10 14:15:00,110.95,111.07,110.82,110.84,5592.0,107.8493,107.9659,107.7229,107.7424,5592.0
2023-08-10 14:20:00,110.8,110.98,110.8,110.93,7868.0,107.7035,107.8784,107.7035,107.8298,7868.0
2023-08-10 14:25:00,110.96,110.98,110.84,110.88,8951.0,107.859,107.8784,107.7424,107.7812,8951.0
2023-08-10 14:30:00,110.88,110.93,110.76,110.76,4628.0,107.7812,107.8298,107.6646,107.6646,4628.0
2023-08-10 14:35:00,110.78,110.81,110.67,110.8,6061.0,107.684,107.7132,107.5771,107.7035,6061.0
2023-08-10 14:40:00,110.82,110.85,110.67,110.85,9215.0,107.7229,107.7521,107.5771,107.7521,9215.0
2023-08-10 14:45:00,110.83,110.98,110.77,110.92,3912.0,107.7326,107.8784,107.6743,107.8201,3912.0
2023-08-10 14:50:00,110.92,111.08,110.92,111.05,5126.0,107.8201,107.9756,107.8201,107.9465,5126.0
2023-08-10 14:55:00,111.08,111.2,111.0,111.19,5728.0,107.9756,108.0923,107.8979,108.0826,5728.0
2023-08-10 15:00:00,111.16,111.16,110.92,111.04,10437.0,108.0534,108.0534,107.8201,107.9368,10437.0
2023-08-10 15:05:00,111.06,111.06,110.82,110.86,25762.0,107.9562,107.9562,107.7229,107.7618,25762.0
2023-08-10 15:10:00,110.89,110.91,110.77,110.81,17533.0,107.791,107.8104,107.6743,107.7132,17533.0
2023-08-10 15:15:00,110.81,110.87,110.79,110.83,10628.0,107.7132,107.7715,107.6937,107.7326,10628.0
2023-08-10 15:20:00,110.82,110.83,110.61,110.64,18352.0,107.7229,107.7326,107.5188,107.5479,18352.0
2023-08-10 15:25:00,110.59,110.59,110.39,110.42,20082.0,107.4993,107.4993,107.3049,107.3341,20082.0
2023-08-10 15:30:00,110.39,110.4,110.27,110.28,25341.0,107.3049,107.3146,107.1883,107.198,25341.0
2023-08-10 15:35:00,110.27,110.27,110.11,110.12,50811.0,107.1883,107.1883,107.0328,107.0425,50811.0
2023-08-10 15:40:00,110.12,110.22,110.05,110.16,43818.0,107.0425,107.1397,106.9744,107.0814,43818.0
2023-08-10 15:45:00,110.15,110.35,110.11,110.32,37143.0,107.0716,107.266,107.0328,107.2369,37143.0
2023-08-10 15:50:00,110.3,110.53,110.25,110.47,28459.0,107.2174,107.441,107.1688,107.3827,28459.0
2023-08-10 15:55:00,110.47,110.59,110.35,110.55,90899.0,107.3827,107.4993,107.266,107.4605,90899.0
2023-08-11 09:30:00,110.0,110.01,109.0,109.01,43470.0,106.9258,106.9355,105.9538,105.9635,43470.0
2023-08-11 09:35:00,109.03,109.7,109.03,109.19,21386.0,105.9829,106.6342,105.9829,106.1385,21386.0
2023-08-11 09:40:00,109.31,109.7,109.09,109.61,25792.0,106.2551,106.6342,106.0413,106.5467,25792.0
2023-08-11 09:45:00,109.65,109.78,109.43,109.58,18760.0,106.5856,106.712,106.3718,106.5176,18760.0
2023-08-11 09:50:00,109.64,109.81,109.59,109.75,16979.0,106.5759,106.7411,106.5273,106.6828,16979.0
2023-08-11 09:55:00,109.68,109.87,109.65,109.79,7654.0,106.6148,106.7995,106.5856,106.7217,7654.0
2023-08-11 10:00:00,109.88,110.16,109.76,109.96,28872.0,106.8092,107.0814,106.6925,106.8869,28872.0
2023-08-11 10:05:00,109.99,110.15,109.89,109.93,25437.0,106.9161,107.0716,106.8189,106.8578,25437.0
2023-08-11 10:10:00,109.93,110.11,109.69,110.03,8180.0,106.8578,107.0328,106.6245,106.955,8180.0
2023-08-11 10:15:00,110.05,110.16,109.86,109.9,8595.0,106.9744,107.0814,106.7897,106.8286,8595.0
2023-08-11 10:20:00,109.94,110.19,109.91,110.14,23764.0,106.8675,107.1105,106.8383,107.0619,23764.0
2023-08-11 10:25:00,110.1,110.37,110.09,110.19,13529.0,107.023,107.2855,107.0133,107.1105,13529.0
2023-08-11 10:30:00,110.23,110.32,110.14,110.14,5085.0,107.1494,107.2369,107.0619,107.0619,5085.0
2023-08-11 10:35:00,110.16,110.48,110.11,110.47,36906.0,107.0814,107.3924,107.0328,107.3827,36906.0
2023-08-11 10:40:00,110.47,110.56,110.31,110.31,9165.0,107.3827,107.4702,107.2272,107.2272,9165.0
2023-08-11 10:45:00,110.37,110.39,110.28,110.3,4329.0,107.2855,107.3049,107.198,107.2174,4329.0
2023-08-11 10:50:00,110.33,110.34,110.19,110.2,3043.0,107.2466,107.2563,107.1105,107.1202,3043.0
2023-08-11 10:55:00,110.23,110.42,110.2,110.2,19907.0,107.1494,107.3341,107.1202,107.1202,19907.0
2023-08-11 11:00:00,110.25,110.36,110.16,110.36,23382.0,107.1688,107.2758,107.0814,107.2758,23382.0
2023-08-11 11:05:00,110.31,110.37,110.22,110.36,7231.0,107.2272,107.2855,107.1397,107.2758,7231.0
2023-08-11 11:10:00,110.36,110.47,110.22,110.31,5729.0,107.2758,107.3827,107.1397,107.2272,5729.0
2023-08-11 11:15:00,110.29,110.32,110.07,110.19,8203.0,107.2077,107.2369,106.9939,107.1105,8203.0
2023-08-11 11:20:00,110.23,110.27,110.12,110.15,6375.0,107.1494,107.1883,107.0425,107.0716,6375.0
2023-08-11 11:25:00,110.17,110.2,110.13,110.16,13561.0,107.0911,107.1202,107.0522,107.0814,13561.0
2023-08-11 11:30:00,110.16,110.19,109.99,110.04,15171.0,107.0814,107.1105,106.9161,106.9647,15171.0
2023-08-11 11:35:00,110.05,110.24,110.05,110.07,13062.0,106.9744,107.1591,106.9744,106.9939,13062.0
2023-08-11 11:40:00,110.06,110.19,110.04,110.16,9118.0,106.9842,107.1105,106.9647,107.0814,9118.0
2023-08-11 11:45:00,110.2,110.27,110.09,110.11,13774.0,107.1202,107.1883,107.0133,107.0328,13774.0
2023-08-11 11:50:00,110.11,110.29,110.09,110.29,6154.0,107.0328,107.2077,107.0133,107.2077,6154.0
2023-08-11 11:55:00,110.27,110.45,110.18,110.41,6639.0,107.1883,107.3633,107.1008,107.3244,6639.0
2023-08-11 12:00:00,110.45,110.5,110.38,110.43,6457.0,107.3633,107.4119,107.2952,107.3438,6457.0
2023-08-11 12:05:00,110.46,110.59,110.36,110.36,6619.0,107.373,107.4993,107.2758,107.2758,6619.0
2023-08-11 12:10:00,110.41,110.45,110.35,110.45,4077.0,107.3244,107.3633,107.266,107.3633,4077.0
2023-08-11 12:15:00,110.46,110.52,110.4,110.42,6969.0,107.373,107.4313,107.3146,107.3341,6969.0
2023-08-11 12:20:00,110.4,110.41,110.27,110.29,4380.0,107.3146,107.3244,107.1883,107.2077,4380.0
2023-08-11 12:25:00,110.3,110.32,110.13,110.25,7716.0,107.2174,107.2369,107.0522,107.1688,7716.0
2023-08-11 12:30:00,110.29,110.41,110.25,110.39,3184.0,107.2077,107.3244,107.1688,107.3049,3184.0
2023-08-11 12:35:00,110.41,110.41,110.22,110.25,5400.0,107.3244,107.3244,107.1397,107.1688,5400.0
2023-08-11 12:40:00,110.25,110.25,110.18,110.19,3089.0,107.1688,107.1688,107.1008,107.1105,3089.0
2023-08-11 12:45:00,110.17,110.18,110.06,110.13,9830.0,107.0911,107.1008,106.9842,107.0522,9830.0
2023-08-11 12:50:00,110.12,110.2,110.12,110.18,2788.0,107.0425,107.1202,107.0425,107.1008,2788.0
2023-08-11 12:55:00,110.18,110.2,110.08,110.12,4176.0,107.1008,107.1202,107.0036,107.0425,4176.0
2023-08-11 13:00:00,110.09,110.2,110.08,110.15,6733.0,107.0133,107.1202,107.0036,107.0716,6733.0
2023-08-11 13:05:00,110.1,110.1,109.92,109.97,8460.0,107.023,107.023,106.8481,106.8967,8460.0
2023-08-11 13:10:00,109.97,110.1,109.96,109.97,17816.0,106.8967,107.023,106.8869,106.8967,17816.0
2023-08-11 13:15:00,109.98,110.08,109.95,110.03,4994.0,106.9064,107.0036,106.8772,106.955,4994.0
2023-08-11 13:20:00,110.05,110.1,110.04,110.04,5014.0,106.9744,107.023,106.9647,106.9647,5014.0
2023-08-11 13:25:00,110.05,110.19,110.01,110.17,7068.0,106.9744,107.1105,106.9355,107.0911,7068.0
2023-08-11 13:30:00,110.2,110.25,110.14,110.2,6037.0,107.1202,107.1688,107.0619,107.1202,6037.0
2023-08-11 13:35:00,110.2,110.22,110.15,110.22,15638.0,107.1202,107.1397,107.0716,107.1397,15638.0
2023-08-11 13:40:00,110.24,110.32,110.2,110.27,6386.0,107.1591,107.2369,107.1202,107.1883,6386.0
2023-08-11 13:45:00,110.22,110.23,110.1,110.16,10077.0,107.1397,107.1494,107.023,107.0814,10077.0
2023-08-11 13:50:00,110.14,110.23,110.05,110.2,6373.0,107.0619,107.1494,106.9744,107.1202,6373.0
2023-08-11 13:55:00,110.2,110.32,110.17,110.32,2376.0,107.1202,107.2369,107.0911,107.2369,2376.0
2023-08-11 14:00:00,110.34,110.44,110.3,110.39,5019.0,107.2563,107.3535,107.2174,107.3049,5019.0
2023-08-11 14:05:00,110.39,110.5,110.39,110.43,14391.0,107.3049,107.4119,107.3049,107.3438,14391.0
2023-08-11 14:10:00,110.43,110.47,110.38,110.45,4688.0,107.3438,107.3827,107.2952,107.3633,4688.0
2023-08-11 14:15:00,110.48,110.5,110.41,110.47,3653.0,107.3924,107.4119,107.3244,107.3827,3653.0
2023-08-11 14:20:00,110.45,110.5,110.38,110.5,5662.0,107.3633,107.4119,107.2952,107.4119,5662.0
2023-08-11 14:25:00,110.52,110.6,110.52,110.57,6702.0,107.4313,107.5091,107.4313,107.4799,6702.0
2023-08-11 14:30:00,110.57,110.68,110.52,110.55,3814.0,107.4799,107.5868,107.4313,107.4605,3814.0
2023-08-11 14:35:00,110.56,110.62,110.49,110.62,3465.0,107.4702,107.5285,107.4021,107.5285,3465.0
2023-08-11 14:40:00,110.65,110.68,110.57,110.61,5080.0,107.5577,107.5868,107.4799,107.5188,5080.0
2023-08-11 14:45:00,110.63,110.73,110.6,110.73,4003.0,107.5382,107.6354,107.5091,107.6354,4003.0
2023-08-11 14:50:00,110.71,110.81,110.68,110.74,4282.0,107.616,107.7132,107.5868,107.6451,4282.0
2023-08-11 14:55:00,110.74,110.9,110.74,110.85,9480.0,107.6451,107.8007,107.6451,107.7521,9480.0
2023-08-11 15:00:00,110.83,110.83,110.7,110.77,5553.0,107.7326,107.7326,107.6063,107.6743,5553.0
2023-08-11 15:05:00,110.8,110.8,110.62,110.62,5490.0,107.7035,107.7035,107.5285,107.5285,5490.0
2023-08-11 15:10:00,110.59,110.65,110.57,110.64,4796.0,107.4993,107.5577,107.4799,107.5479,4796.0
2023-08-11 15:15:00,110.61,110.8,110.61,110.75,6733.0,107.5188,107.7035,107.5188,107.6549,6733.0
2023-08-11 15:20:00,110.73,110.83,110.7,110.82,5896.0,107.6354,107.7326,107.6063,107.7229,5896.0
2023-08-11 15:25:00,110.8,110.89,110.79,110.81,5921.0,107.7035,107.791,107.6937,107.7132,5921.0
2023-08-11 15:30:00,110.8,110.89,110.75,110.89,10105.0,107.7035,107.791,107.6549,107.791,10105.0
2023-08-11 15:35:00,110.91,110.91,110.66,110.68,16677.0,107.8104,107.8104,107.5674,107.5868,16677.0
2023-08-11 15:40:00,110.67,110.75,110.62,110.69,12590.0,107.5771,107.6549,107.5285,107.5965,12590.0
2023-08-11 15:45:00,110.69,110.73,110.57,110.68,24726.0,107.5965,107.6354,107.4799,107.5868,24726.0
2023-08-11 15:50:00,110.66,110.69,110.53,110.57,31991.0,107.5674,107.5965,107.441,107.4799,31991.0
2023-08-11 15:55:00,110.57,110.57,110.35,110.42,85840.0,107.4799,107.4799,107.266,107.3341,85840.0
2023-08-14 09:30:00,109.48,109.62,108.51,108.88,41256.0,106.4204,106.5564,105.4775,105.8371,41256.0
2023-08-14 09:35:00,108.88,108.88,108.04,108.52,15189.0,105.8371,105.8371,105.0206,105.4872,15189.0
2023-08-14 09:40:00,108.6,108.6,107.96,108.22,7290.0,105.565,105.565,104.9428,105.1956,7290.0
2023-08-14 09:45:00,108.16,108.2,107.77,107.84,29832.0,105.1372,105.1761,104.7581,104.8262,29832.0
2023-08-14 09:50:00,107.85,107.97,107.76,107.94,49877.0,104.8359,104.9526,104.7484,104.9234,49877.0
2023-08-14 09:55:00,107.86,108.02,107.78,108.02,10159.0,104.8456,105.0012,104.7679,105.0012,10159.0
2023-08-14 10:00:00,108.02,108.12,107.87,107.98,9611.0,105.0012,105.0984,104.8554,104.9623,9611.0
2023-08-14 10:05:00,108.01,108.2,107.93,108.14,13840.0,104.9914,105.1761,104.9137,105.1178,13840.0
2023-08-14 10:10:00,108.18,108.51,108.14,108.46,27246.0,105.1567,105.4775,105.1178,105.4289,27246.0
2023-08-14 10:15:00,108.52,108.59,108.43,108.49,19004.0,105.4872,105.5552,105.3997,105.458,19004.0
2023-08-14 10:20:00,108.47,108.54,108.2,108.2,19147.0,105.4386,105.5066,105.1761,105.1761,19147.0
2023-08-14 10:25:00,108.23,108.5,108.23,108.31,7884.0,105.2053,105.4677,105.2053,105.2831,7884.0
2023-08-14 10:30:00,108.36,108.44,108.31,108.44,10415.0,105.3317,105.4094,105.2831,105.4094,10415.0
2023-08-14 10:35:00,108.44,108.52,108.32,108.41,9062.0,105.4094,105.4872,105.2928,105.3803,9062.0
2023-08-14 10:40:00,108.43,108.51,108.35,108.49,10905.0,105.3997,105.4775,105.3219,105.458,10905.0
2023-08-14 10:45:00,108.51,108.62,108.5,108.58,9463.0,105.4775,105.5844,105.4677,105.5455,9463.0
2023-08-14 10:50:00,108.57,108.69,108.5,108.64,11261.0,105.5358,105.6524,105.4677,105.6038,11261.0
2023-08-14 10:55:00,108.62,108.62,108.36,108.43,14986.0,105.5844,105.5844,105.3317,105.3997,14986.0
2023-08-14 11:00:00,108.44,108.44,108.08,108.08,36933.0,105.4094,105.4094,105.0595,105.0595,36933.0
2023-08-14 11:05:00,108.07,108.13,107.93,108.02,15077.0,105.0498,105.1081,104.9137,105.0012,15077.0
2023-08-14 11:10:00,108.04,108.27,108.0,108.2,11871.0,105.0206,105.2442,104.9817,105.1761,11871.0
2023-08-14 11:15:00,108.23,108.45,108.23,108.36,9838.0,105.2053,105.4191,105.2053,105.3317,9838.0
2023-08-14 11:20:00,108.41,108.65,108.41,108.64,11601.0,105.3803,105.6136,105.3803,105.6038,11601.0
2023-08-14 11:25:00,108.66,108.71,108.63,108.68,7707.0,105.6233,105.6719,105.5941,105.6427,7707.0
2023-08-14 11:30:00,108.68,108.78,108.67,108.77,7228.0,105.6427,105.7399,105.633,105.7302,7228.0
2023-08-14 11:35:00,108.77,108.8,108.66,108.66,6889.0,105.7302,105.7594,105.6233,105.6233,6889.0
2023-08-14 11:40:00,108.7,108.81,108.59,108.61,11780.0,105.6622,105.7691,105.5552,105.5747,11780.0
2023-08-14 11:45:00,108.62,108.72,108.57,108.64,16336.0,105.5844,105.6816,105.5358,105.6038,16336.0
2023-08-14 11:50:00,108.64,108.71,108.57,108.59,13833.0,105.6038,105.6719,105.5358,105.5552,13833.0
2023-08-14 11:55:00,108.59,108.65,108.49,108.49,9189.0,105.5552,105.6136,105.458,105.458,9189.0
2023-08-14 12:00:00,108.5,108.75,108.5,108.75,7137.0,105.4677,105.7108,105.4677,105.7108,7137.0
2023-08-14 12:05:00,108.71,108.89,108.68,108.75,5210.0,105.6719,105.8468,105.6427,105.7108,5210.0
2023-08-14 12:10:00,108.75,108.79,108.67,108.69,5770.0,105.7108,105.7496,105.633,105.6524,5770.0
2023-08-14 12:15:00,108.69,108.78,108.57,108.78,8365.0,105.6524,105.7399,105.5358,105.7399,8365.0
2023-08-14 12:20:00,108.77,108.9,108.76,108.83,5676.0,105.7302,105.8566,105.7205,105.7885,5676.0
2023-08-14 12:25:00,108.85,108.88,108.76,108.85,5105.0,105.808,105.8371,105.7205,105.808,5105.0
2023-08-14 12:30:00,108.9,108.97,108.82,108.83,6161.0,105.8566,105.9246,105.7788,105.7885,6161.0
2023-08-14 12:35:00,108.81,108.82,108.75,108.8,4024.0,105.7691,105.7788,105.7108,105.7594,4024.0
2023-08-14 12:40:00,108.79,109.0,108.78,108.95,4483.0,105.7496,105.9538,105.7399,105.9052,4483.0
2023-08-14 12:45:00,108.96,109.07,108.94,109.03,5354.0,105.9149,106.0218,105.8955,105.9829,5354.0
2023-08-14 12:50:00,109.01,109.04,108.95,108.96,4595.0,105.9635,105.9927,105.9052,105.9149,4595.0
2023-08-14 12:55:00,108.95,108.97,108.83,108.92,4335.0,105.9052,105.9246,105.7885,105.876,4335.0
2023-08-14 13:00:00,108.9,108.96,108.85,108.96,6308.0,105.8566,105.9149,105.808,105.9149,6308.0
2023-08-14 13:05:00,108.96,109.0,108.91,108.98,6008.0,105.9149,105.9538,105.8663,105.9343,6008.0
2023-08-14 13:10:00,108.97,108.97,108.84,108.84,8839.0,105.9246,105.9246,105.7982,105.7982,8839.0
2023-08-14 13:15:00,108.82,108.83,108.72,108.75,5094.0,105.7788,105.7885,105.6816,105.7108,5094.0
2023-08-14 13:20:00,108.73,108.74,108.61,108.67,9423.0,105.6913,105.701,105.5747,105.633,9423.0
2023-08-14 13:25:00,108.65,108.67,108.59,108.61,6206.0,105.6136,105.633,105.5552,105.5747,6206.0
2023-08-14 13:30:00,108.62,108.67,108.54,108.57,10030.0,105.5844,105.633,105.5066,105.5358,10030.0
2023-08-14 13:35:00,108.56,108.61,108.47,108.48,9285.0,105.5261,105.5747,105.4386,105.4483,9285.0
2023-08-14 13:40:00,108.47,108.47,108.34,108.46,7544.0,105.4386,105.4386,105.3122,105.4289,7544.0
2023-08-14 13:45:00,108.46,108.5,108.38,108.5,22295.0,105.4289,105.4677,105.3511,105.4677,22295.0
2023-08-14 13:50:00,108.52,108.62,108.46,108.56,8222.0,105.4872,105.5844,105.4289,105.5261,8222.0
2023-08-14 13:55:00,108.56,108.72,108.55,108.72,14327.0,105.5261,105.6816,105.5164,105.6816,14327.0
2023-08-14 14:00:00,108.71,108.71,108.51,108.59,5583.0,105.6719,105.6719,105.4775,105.5552,5583.0
2023-08-14 14:05:00,108.59,108.69,108.56,108.59,16457.0,105.5552,105.6524,105.5261,105.5552,16457.0
2023-08-14 14:10:00,108.55,108.68,108.51,108.63,6165.0,105.5164,105.6427,105.4775,105.5941,6165.0
2023-08-14 14:15:00,108.65,108.65,108.53,108.58,11482.0,105.6136,105.6136,105.4969,105.5455,11482.0
2023-08-14 14:20:00,108.54,108.62,108.52,108.54,4787.0,105.5066,105.5844,105.4872,105.5066,4787.0
2023-08-14 14:25:00,108.55,108.79,108.46,108.68,12857.0,105.5164,105.7496,105.4289,105.6427,12857.0
2023-08-14 14:30:00,108.71,108.72,108.5,108.56,12445.0,105.6719,105.6816,105.4677,105.5261,12445.0
2023-08-14 14:35:00,108.56,108.74,108.56,108.66,11611.0,105.5261,105.701,105.5261,105.6233,11611.0
2023-08-14 14:40:00,108.66,108.75,108.6,108.62,6029.0,105.6233,105.7108,105.565,105.5844,6029.0
2023-08-14 14:45:00,108.6,108.68,108.6,108.63,6005.0,105.565,105.6427,105.565,105.5941,6005.0
2023-08-14 14:50:00,108.61,108.61,108.54,108.57,5089.0,105.5747,105.5747,105.5066,105.5358,5089.0
2023-08-14 14:55:00,108.58,108.61,108.53,108.59,4323.0,105.5455,105.5747,105.4969,105.5552,4323.0
2023-08-14 15:00:00,108.58,108.74,108.55,108.7,6338.0,105.5455,105.701,105.5164,105.6622,6338.0
2023-08-14 15:05:00,108.71,108.75,108.62,108.69,4717.0,105.6719,105.7108,105.5844,105.6524,4717.0
2023-08-14 15:10:00,108.69,108.74,108.63,108.73,4335.0,105.6524,105.701,105.5941,105.6913,4335.0
2023-08-14 15:15:00,108.74,108.74,108.63,108.69,5657.0,105.701,105.701,105.5941,105.6524,5657.0
2023-08-14 15:20:00,108.7,108.75,108.65,108.65,10786.0,105.6622,105.7108,105.6136,105.6136,10786.0
2023-08-14 15:25:00,108.64,108.67,108.57,108.57,11203.0,105.6038,105.633,105.5358,105.5358,11203.0
2023-08-14 15:30:00,108.56,108.58,108.51,108.57,14022.0,105.5261,105.5455,105.4775,105.5358,14022.0
2023-08-14 15:35:00,108.58,108.76,108.58,108.76,10522.0,105.5455,105.7205,105.5455,105.7205,10522.0
2023-08-14 15:40:00,108.74,108.83,108.7,108.83,14689.0,105.701,105.7885,105.6622,105.7885,14689.0
2023-08-14 15:45:00,108.84,108.91,108.81,108.9,18670.0,105.7982,105.8663,105.7691,105.8566,18670.0
2023-08-14 15:50:00,108.93,109.04,108.78,108.98,47353.0,105.8857,105.9927,105.7399,105.9343,47353.0
2023-08-14 15:55:00,108.98,109.16,108.98,109.16,73708.0,105.9343,106.1093,105.9343,106.1093,73708.0
2023-08-15 09:30:00,107.44,107.44,106.6,106.62,82749.0,104.4374,104.4374,103.6208,103.6403,82749.0
2023-08-15 09:35:00,106.81,106.91,105.88,106.09,61212.0,103.825,103.9222,102.921,103.1251,61212.0
2023-08-15 09:40:00,106.13,106.46,105.79,105.86,64371.0,103.164,103.4848,102.8335,102.9015,64371.0
2023-08-15 09:45:00,105.86,106.07,105.63,105.98,71125.0,102.9015,103.1057,102.678,103.0182,71125.0
2023-08-15 09:50:00,106.0,106.49,105.99,106.3,84713.0,103.0376,103.5139,103.0279,103.3292,84713.0
2023-08-15 09:55:00,106.25,106.51,106.14,106.47,26110.0,103.2806,103.5334,103.1737,103.4945,26110.0
2023-08-15 10:00:00,106.52,106.62,106.08,106.28,29851.0,103.5431,103.6403,103.1154,103.3098,29851.0
2023-08-15 10:05:00,106.31,106.31,105.77,105.95,33080.0,103.339,103.339,102.814,102.989,33080.0
2023-08-15 10:10:00,105.95,106.14,105.84,105.97,23485.0,102.989,103.1737,102.8821,103.0085,23485.0
2023-08-15 10:15:00,105.97,106.03,105.86,105.97,40850.0,103.0085,103.0668,102.9015,103.0085,40850.0
2023-08-15 10:20:00,105.96,106.04,105.85,106.02,12479.0,102.9987,103.0765,102.8918,103.0571,12479.0
2023-08-15 10:25:00,106.06,106.22,105.92,106.05,10792.0,103.0959,103.2515,102.9599,103.0862,10792.0
2023-08-15 10:30:00,106.03,106.14,105.87,106.11,11806.0,103.0668,103.1737,102.9112,103.1445,11806.0
2023-08-15 10:35:00,106.13,106.46,105.97,106.46,9354.0,103.164,103.4848,103.0085,103.4848,9354.0
2023-08-15 10:40:00,106.44,106.76,106.44,106.75,15939.0,103.4653,103.7764,103.4653,103.7667,15939.0
2023-08-15 10:45:00,106.77,106.81,106.43,106.51,12462.0,103.7861,103.825,103.4556,103.5334,12462.0
2023-08-15 10:50:00,106.52,106.59,106.26,106.3,11608.0,103.5431,103.6111,103.2903,103.3292,11608.0
2023-08-15 10:55:00,106.3,106.46,106.17,106.41,27161.0,103.3292,103.4848,103.2029,103.4362,27161.0
2023-08-15 11:00:00,106.41,106.96,106.38,106.96,14011.0,103.4362,103.9708,103.407,103.9708,14011.0
2023-08-15 11:05:00,106.94,106.95,106.73,106.95,18455.0,103.9513,103.9611,103.7472,103.9611,18455.0
2023-08-15 11:10:00,106.97,107.08,106.95,107.05,9603.0,103.9805,104.0874,103.9611,104.0583,9603.0
2023-08-15 11:15:00,107.12,107.16,106.77,106.8,16325.0,104.1263,104.1652,103.7861,103.8153,16325.0
2023-08-15 11:20:00,106.79,106.8,106.52,106.65,15268.0,103.8055,103.8153,103.5431,103.6694,15268.0
2023-08-15 11:25:00,106.7,106.7,106.41,106.64,15770.0,103.7181,103.7181,103.4362,103.6597,15770.0
2023-08-15 11:30:00,106.64,107.09,106.64,107.09,11376.0,103.6597,104.0972,103.6597,104.0972,11376.0
2023-08-15 11:35:00,107.11,107.21,107.03,107.2,14019.0,104.1166,104.2138,104.0388,104.2041,14019.0
2023-08-15 11:40:00,107.21,107.23,107.07,107.17,19724.0,104.2138,104.2332,104.0777,104.1749,19724.0
2023-08-15 11:45:00,107.15,107.33,107.13,107.26,11067.0,104.1555,104.3304,104.136,104.2624,11067.0
2023-08-15 11:50:00,107.29,107.3,107.14,107.16,10148.0,104.2916,104.3013,104.1458,104.1652,10148.0
2023-08-15 11:55:00,107.16,107.28,107.13,107.28,7721.0,104.1652,104.2818,104.136,104.2818,7721.0
2023-08-15 12:00:00,107.32,107.37,107.1,107.14,9568.0,104.3207,104.3693,104.1069,104.1458,9568.0
2023-08-15 12:05:00,107.15,107.15,106.77,106.77,6671.0,104.1555,104.1555,103.7861,103.7861,6671.0
2023-08-15 12:10:00,106.79,106.82,106.68,106.8,6861.0,103.8055,103.8347,103.6986,103.8153,6861.0
2023-08-15 12:15:00,106.84,106.91,106.7,106.7,14084.0,103.8541,103.9222,103.7181,103.7181,14084.0
2023-08-15 12:20:00,106.71,106.89,106.7,106.81,9975.0,103.7278,103.9027,103.7181,103.825,9975.0
2023-08-15 12:25:00,106.81,106.85,106.67,106.78,9859.0,103.825,103.8639,103.6889,103.7958,9859.0
2023-08-15 12:30:00,106.8,106.91,106.77,106.91,7693.0,103.8153,103.9222,103.7861,103.9222,7693.0
2023-08-15 12:35:00,106.99,107.03,106.89,106.94,7349.0,103.9999,104.0388,103.9027,103.9513,7349.0
2023-08-15 12:40:00,106.99,107.09,106.96,107.09,6357.0,103.9999,104.0972,103.9708,104.0972,6357.0
2023-08-15 12:45:00,107.08,107.13,106.9,106.92,9970.0,104.0874,104.136,103.9125,103.9319,9970.0
2023-08-15 12:50:00,106.91,106.95,106.87,106.95,7855.0,103.9222,103.9611,103.8833,103.9611,7855.0
2023-08-15 12:55:00,106.96,107.11,106.93,107.0,8692.0,103.9708,104.1166,103.9416,104.0097,8692.0
2023-08-15 13:00:00,107.0,107.01,106.87,106.98,5310.0,104.0097,104.0194,103.8833,103.9902,5310.0
2023-08-15 13:05:00,106.98,107.03,106.88,106.9,8434.0,103.9902,104.0388,103.893,103.9125,8434.0
2023-08-15 13:10:00,106.88,107.1,106.88,107.1,5881.0,103.893,104.1069,103.893,104.1069,5881.0
2023-08-15 13:15:00,107.08,107.11,106.95,107.05,10238.0,104.0874,104.1166,103.9611,104.0583,10238.0
2023-08-15 13:20:00,107.04,107.24,107.0,107.24,5832.0,104.0486,104.243,104.0097,104.243,5832.0
2023-08-15 13:25:00,107.22,107.27,107.18,107.21,7475.0,104.2235,104.2721,104.1846,104.2138,7475.0
2023-08-15 13:30:00,107.23,107.23,107.06,107.18,17125.0,104.2332,104.2332,104.068,104.1846,17125.0
2023-08-15 13:35:00,107.18,107.24,107.07,107.07,9165.0,104.1846,104.243,104.0777,104.0777,9165.0
2023-08-15 13:40:00,107.06,107.21,107.06,107.19,6300.0,104.068,104.2138,104.068,104.1944,6300.0
2023-08-15 13:45:00,107.23,107.31,107.13,107.14,10806.0,104.2332,104.311,104.136,104.1458,10806.0
2023-08-15 13:50:00,107.15,107.36,107.14,107.32,8506.0,104.1555,104.3596,104.1458,104.3207,8506.0
2023-08-15 13:55:00,107.31,107.33,107.17,107.17,9659.0,104.311,104.3304,104.1749,104.1749,9659.0
2023-08-15 14:00:00,107.18,107.2,107.01,107.06,8452.0,104.1846,104.2041,104.0194,104.068,8452.0
2023-08-15 14:05:00,107.07,107.14,107.02,107.03,8640.0,104.0777,104.1458,104.0291,104.0388,8640.0
2023-08-15 14:10:00,107.02,107.1,106.96,107.09,13601.0,104.0291,104.1069,103.9708,104.0972,13601.0
2023-08-15 14:15:00,107.11,107.15,106.92,106.95,11101.0,104.1166,104.1555,103.9319,103.9611,11101.0
2023-08-15 14:20:00,106.95,106.97,106.85,106.9,13549.0,103.9611,103.9805,103.8639,103.9125,13549.0
2023-08-15 14:25:00,106.88,106.96,106.84,106.89,17353.0,103.893,103.9708,103.8541,103.9027,17353.0
2023-08-15 14:30:00,106.91,107.22,106.91,107.17,15232.0,103.9222,104.2235,103.9222,104.1749,15232.0
2023-08-15 14:35:00,107.17,107.19,107.1,107.15,10255.0,104.1749,104.1944,104.1069,104.1555,10255.0
2023-08-15 14:40:00,107.14,107.18,107.04,107.18,10411.0,104.1458,104.1846,104.0486,104.1846,10411.0
2023-08-15 14:45:00,107.19,107.19,106.91,106.95,13145.0,104.1944,104.1944,103.9222,103.9611,13145.0
2023-08-15 14:50:00,106.94,107.27,106.93,107.23,27128.0,103.9513,104.2721,103.9416,104.2332,27128.0
2023-08-15 14:55:00,107.24,107.26,107.14,107.2,7718.0,104.243,104.2624,104.1458,104.2041,7718.0
2023-08-15 15:00:00,107.23,107.23,107.13,107.15,10309.0,104.2332,104.2332,104.136,104.1555,10309.0
2023-08-15 15:05:00,107.15,107.23,107.14,107.17,11692.0,104.1555,104.2332,104.1458,104.1749,11692.0
2023-08-15 15:10:00,107.18,107.23,107.12,107.22,10608.0,104.1846,104.2332,104.1263,104.2235,10608.0
2023-08-15 15:15:00,107.23,107.33,107.17,107.32,11439.0,104.2332,104.3304,104.1749,104.3207,11439.0
2023-08-15 15:20:00,107.31,107.34,107.2,107.27,13315.0,104.311,104.3402,104.2041,104.2721,13315.0
2023-08-15 15:25:00,107.3,107.32,106.93,106.93,17829.0,104.3013,104.3207,103.9416,103.9416,17829.0
2023-08-15 15:30:00,106.92,107.05,106.83,107.03,17777.0,103.9319,104.0583,103.8444,104.0388,17777.0
2023-08-15 15:35:00,107.04,107.11,106.92,106.93,19129.0,104.0486,104.1166,103.9319,103.9416,19129.0
2023-08-15 15:40:00,106.93,106.94,106.81,106.82,17795.0,103.9416,103.9513,103.825,103.8347,17795.0
2023-08-15 15:45:00,106.79,106.86,106.73,106.78,20221.0,103.8055,103.8736,103.7472,103.7958,20221.0
2023-08-15 15:50:00,106.78,107.12,106.74,107.06,58798.0,103.7958,104.1263,103.7569,104.068,58798.0
2023-08-15 15:55:00,107.06,107.1,106.89,106.93,105887.0,104.068,104.1069,103.9027,103.9416,105887.0
2023-08-16 09:30:00,106.48,106.56,106.07,106.23,31717.0,103.5042,103.582,103.1057,103.2612,31717.0
2023-08-16 09:35:00,106.28,106.84,106.22,106.46,26323.0,103.3098,103.8541,103.2515,103.4848,26323.0
2023-08-16 09:40:00,106.43,106.56,106.31,106.45,18812.0,103.4556,103.582,103.339,103.475,18812.0
2023-08-16 09:45:00,106.49,106.83,106.49,106.77,23000.0,103.5139,103.8444,103.5139,103.7861,23000.0
2023-08-16 09:50:00,106.74,106.9,106.67,106.87,13188.0,103.7569,103.9125,103.6889,103.8833,13188.0
2023-08-16 09:55:00,106.82,106.84,106.39,106.39,14874.0,103.8347,103.8541,103.4167,103.4167,14874.0
2023-08-16 10:00:00,106.42,106.63,106.33,106.41,17111.0,103.4459,103.65,103.3584,103.4362,17111.0
2023-08-16 10:05:00,106.36,106.55,106.36,106.4,10846.0,103.3876,103.5722,103.3876,103.4264,10846.0
2023-08-16 10:10:00,106.4,106.51,106.37,106.44,5704.0,103.4264,103.5334,103.3973,103.4653,5704.0
2023-08-16 10:15:00,106.42,106.55,106.37,106.5,5098.0,103.4459,103.5722,103.3973,103.5236,5098.0
2023-08-16 10:20:00,106.53,106.54,106.29,106.31,12679.0,103.5528,103.5625,103.3195,103.339,12679.0
2023-08-16 10:25:00,106.3,106.35,106.17,106.27,15633.0,103.3292,103.3778,103.2029,103.3001,15633.0
2023-08-16 10:30:00,106.26,106.37,106.16,106.23,6345.0,103.2903,103.3973,103.1931,103.2612,6345.0
2023-08-16 10:35:00,106.23,106.29,106.12,106.12,4295.0,103.2612,103.3195,103.1543,103.1543,4295.0
2023-08-16 10:40:00,106.14,106.31,106.12,106.31,3553.0,103.1737,103.339,103.1543,103.339,3553.0
2023-08-16 10:45:00,106.3,106.33,106.07,106.08,4483.0,103.3292,103.3584,103.1057,103.1154,4483.0
2023-08-16 10:50:00,106.09,106.32,106.09,106.32,7334.0,103.1251,103.3487,103.1251,103.3487,7334.0
2023-08-16 10:55:00,106.34,106.48,106.28,106.41,5684.0,103.3681,103.5042,103.3098,103.4362,5684.0
2023-08-16 11:00:00,106.4,106.4,106.22,106.29,4759.0,103.4264,103.4264,103.2515,103.3195,4759.0
2023-08-16 11:05:00,106.31,106.38,106.22,106.26,5987.0,103.339,103.407,103.2515,103.2903,5987.0
2023-08-16 11:10:00,106.28,106.32,106.22,106.22,4390.0,103.3098,103.3487,103.2515,103.2515,4390.0
2023-08-16 11:15:00,106.29,106.33,106.23,106.32,3146.0,103.3195,103.3584,103.2612,103.3487,3146.0
2023-08-16 11:20:00,106.3,106.38,106.01,106.04,15959.0,103.3292,103.407,103.0473,103.0765,15959.0
2023-08-16 11:25:00,106.04,106.16,105.97,106.06,5145.0,103.0765,103.1931,103.0085,103.0959,5145.0
2023-08-16 11:30:00,106.08,106.13,106.03,106.12,5839.0,103.1154,103.164,103.0668,103.1543,5839.0
2023-08-16 11:35:00,106.11,106.11,105.94,105.99,6583.0,103.1445,103.1445,102.9793,103.0279,6583.0
2023-08-16 11:40:00,105.98,106.01,105.91,105.93,4734.0,103.0182,103.0473,102.9501,102.9696,4734.0
2023-08-16 11:45:00,105.97,106.03,105.82,105.82,4830.0,103.0085,103.0668,102.8626,102.8626,4830.0
2023-08-16 11:50:00,105.81,105.88,105.72,105.82,10319.0,102.8529,102.921,102.7654,102.8626,10319.0
2023-08-16 11:55:00,105.84,105.86,105.74,105.8,5716.0,102.8821,102.9015,102.7849,102.8432,5716.0
2023-08-16 12:00:00,105.81,105.91,105.81,105.88,3608.0,102.8529,102.9501,102.8529,102.921,3608.0
2023-08-16 12:05:00,105.91,105.97,105.87,105.97,2770.0,102.9501,103.0085,102.9112,103.0085,2770.0
2023-08-16 12:10:00,105.92,105.96,105.76,105.96,10071.0,102.9599,102.9987,102.8043,102.9987,10071.0
2023-08-16 12:15:00,105.99,106.02,105.78,105.81,10745.0,103.0279,103.0571,102.8238,102.8529,10745.0
2023-08-16 12:20:00,105.81,105.88,105.76,105.85,6257.0,102.8529,102.921,102.8043,102.8918,6257.0
2023-08-16 12:25:00,105.85,105.87,105.64,105.67,8397.0,102.8918,102.9112,102.6877,102.7168,8397.0
2023-08-16 12:30:00,105.64,105.74,105.59,105.74,6530.0,102.6877,102.7849,102.6391,102.7849,6530.0
2023-08-16 12:35:00,105.74,105.78,105.65,105.65,7417.0,102.7849,102.8238,102.6974,102.6974,7417.0
2023-08-16 12:40:00,105.65,105.67,105.57,105.61,7709.0,102.6974,102.7168,102.6196,102.6585,7709.0
2023-08-16 12:45:00,105.61,105.62,105.5,105.51,14725.0,102.6585,102.6682,102.5516,102.5613,14725.0
2023-08-16 12:50:00,105.5,105.62,105.45,105.58,11008.0,102.5516,102.6682,102.503,102.6294,11008.0
2023-08-16 12:55:00,105.58,105.74,105.57,105.58,9417.0,102.6294,102.7849,102.6196,102.6294,9417.0
2023-08-16 13:00:00,105.56,105.64,105.53,105.59,4132.0,102.6099,102.6877,102.5808,102.6391,4132.0
2023-08-16 13:05:00,105.59,105.61,105.36,105.37,5463.0,102.6391,102.6585,102.4155,102.4252,5463.0
2023-08-16 13:10:00,105.3,105.37,105.25,105.36,12499.0,102.3572,102.4252,102.3086,102.4155,12499.0
2023-08-16 13:15:00,105.33,105.44,105.31,105.36,3614.0,102.3863,102.4933,102.3669,102.4155,3614.0
2023-08-16 13:20:00,105.36,105.42,105.32,105.38,9095.0,102.4155,102.4738,102.3766,102.4349,9095.0
2023-08-16 13:25:00,105.3,105.36,105.25,105.35,12778.0,102.3572,102.4155,102.3086,102.4058,12778.0
2023-08-16 13:30:00,105.39,105.45,105.35,105.38,6747.0,102.4447,102.503,102.4058,102.4349,6747.0
2023-08-16 13:35:00,105.39,105.44,105.31,105.42,7567.0,102.4447,102.4933,102.3669,102.4738,7567.0
2023-08-16 13:40:00,105.45,105.58,105.44,105.55,5062.0,102.503,102.6294,102.4933,102.6002,5062.0
2023-08-16 13:45:00,105.55,105.74,105.54,105.73,4024.0,102.6002,102.7849,102.5905,102.7752,4024.0
2023-08-16 13:50:00,105.75,105.8,105.68,105.76,6143.0,102.7946,102.8432,102.7266,102.8043,6143.0
2023-08-16 13:55:00,105.77,105.82,105.76,105.79,2624.0,102.814,102.8626,102.8043,102.8335,2624.0
2023-08-16 14:00:00,105.75,105.78,105.43,105.51,8032.0,102.7946,102.8238,102.4835,102.5613,8032.0
2023-08-16 14:05:00,105.54,105.62,105.47,105.53,10333.0,102.5905,102.6682,102.5224,102.5808,10333.0
2023-08-16 14:10:00,105.5,105.53,105.34,105.5,7935.0,102.5516,102.5808,102.3961,102.5516,7935.0
2023-08-16 14:15:00,105.5,105.71,105.47,105.67,5667.0,102.5516,102.7557,102.5224,102.7168,5667.0
2023-08-16 14:20:00,105.68,105.82,105.68,105.75,3386.0,102.7266,102.8626,102.7266,102.7946,3386.0
2023-08-16 14:25:00,105.76,105.76,105.58,105.71,4250.0,102.8043,102.8043,102.6294,102.7557,4250.0
2023-08-16 14:30:00,105.74,105.82,105.69,105.75,5584.0,102.7849,102.8626,102.7363,102.7946,5584.0
2023-08-16 14:35:00,105.78,105.81,105.66,105.66,8260.0,102.8238,102.8529,102.7071,102.7071,8260.0
2023-08-16 14:40:00,105.64,105.7,105.51,105.6,7640.0,102.6877,102.746,102.5613,102.6488,7640.0
2023-08-16 14:45:00,105.61,105.62,105.4,105.43,20439.0,102.6585,102.6682,102.4544,102.4835,20439.0
2023-08-16 14:50:00,105.42,105.43,105.23,105.36,26955.0,102.4738,102.4835,102.2891,102.4155,26955.0
2023-08-16 14:55:00,105.36,105.49,105.34,105.43,8423.0,102.4155,102.5419,102.3961,102.4835,8423.0
2023-08-16 15:00:00,105.41,105.43,105.28,105.4,9545.0,102.4641,102.4835,102.3377,102.4544,9545.0
2023-08-16 15:05:00,105.4,105.41,105.17,105.23,12640.0,102.4544,102.4641,102.2308,102.2891,12640.0
2023-08-16 15:10:00,105.22,105.24,104.67,104.83,29196.0,102.2794,102.2989,101.7448,101.9003,29196.0
2023-08-16 15:15:00,104.83,104.89,104.57,104.66,34017.0,101.9003,101.9586,101.6476,101.7351,34017.0
2023-08-16 15:20:00,104.66,104.8,104.6,104.72,18225.0,101.7351,101.8712,101.6767,101.7934,18225.0
2023-08-16 15:25:00,104.73,104.84,104.73,104.83,7542.0,101.8031,101.91,101.8031,101.9003,7542.0
2023-08-16 15:30:00,104.85,105.02,104.76,105.0,13841.0,101.9198,102.085,101.8323,102.0656,13841.0
2023-08-16 15:35:00,105.01,105.06,104.9,104.95,12493.0,102.0753,102.1239,101.9684,102.017,12493.0
2023-08-16 15:40:00,104.94,104.99,104.91,104.94,17255.0,102.0072,102.0558,101.9781,102.0072,17255.0
2023-08-16 15:45:00,104.93,104.98,104.88,104.93,21445.0,101.9975,102.0461,101.9489,101.9975,21445.0
2023-08-16 15:50:00,104.93,105.0,104.85,104.91,35819.0,101.9975,102.0656,101.9198,101.9781,35819.0
2023-08-16 15:55:00,104.92,105.02,104.86,104.91,69678.0,101.9878,102.085,101.9295,101.9781,69678.0
2023-08-17 09:30:00,105.4,106.23,105.4,105.76,31072.0,102.4544,103.2612,102.4544,102.8043,31072.0
2023-08-17 09:35:00,105.85,105.85,105.54,105.59,14740.0,102.8918,102.8918,102.5905,102.6391,14740.0
2023-08-17 09:40:00,105.66,106.06,105.66,105.83,20660.0,102.7071,103.0959,102.7071,102.8724,20660.0
2023-08-17 09:45:00,105.84,105.91,105.45,105.49,9677.0,102.8821,102.9501,102.503,102.5419,9677.0
2023-08-17 09:50:00,105.45,105.58,105.17,105.2,12059.0,102.503,102.6294,102.2308,102.26,12059.0
2023-08-17 09:55:00,105.21,105.4,105.12,105.28,11188.0,102.2697,102.4544,102.1822,102.3377,11188.0
2023-08-17 10:00:00,105.33,105.57,105.28,105.48,9764.0,102.3863,102.6196,102.3377,102.5321,9764.0
2023-08-17 10:05:00,105.58,105.8,105.51,105.73,10859.0,102.6294,102.8432,102.5613,102.7752,10859.0
2023-08-17 10:10:00,105.75,105.98,105.73,105.9,14144.0,102.7946,103.0182,102.7752,102.9404,14144.0
2023-08-17 10:15:00,105.91,105.94,105.78,105.78,8439.0,102.9501,102.9793,102.8238,102.8238,8439.0
2023-08-17 10:20:00,105.79,105.89,105.72,105.8,13587.0,102.8335,102.9307,102.7654,102.8432,13587.0
2023-08-17 10:25:00,105.82,106.14,105.77,106.06,16986.0,102.8626,103.1737,102.814,103.0959,16986.0
2023-08-17 10:30:00,106.1,106.13,105.95,105.95,5886.0,103.1348,103.164,102.989,102.989,5886.0
2023-08-17 10:35:00,105.95,106.01,105.77,105.89,14597.0,102.989,103.0473,102.814,102.9307,14597.0
2023-08-17 10:40:00,105.87,106.0,105.72,105.88,8777.0,102.9112,103.0376,102.7654,102.921,8777.0
2023-08-17 10:45:00,105.91,105.94,105.77,105.85,5707.0,102.9501,102.9793,102.814,102.8918,5707.0
2023-08-17 10:50:00,105.87,105.99,105.8,105.92,3755.0,102.9112,103.0279,102.8432,102.9599,3755.0
2023-08-17 10:55:00,105.95,106.05,105.94,106.02,12243.0,102.989,103.0862,102.9793,103.0571,12243.0
2023-08-17 11:00:00,106.02,106.05,105.88,106.0,12706.0,103.0571,103.0862,102.921,103.0376,12706.0
2023-08-17 11:05:00,106.02,106.13,105.95,106.07,20325.0,103.0571,103.164,102.989,103.1057,20325.0
2023-08-17 11:10:00,106.03,106.23,105.98,106.21,17871.0,103.0668,103.2612,103.0182,103.2417,17871.0
2023-08-17 11:15:00,106.21,106.26,105.96,105.97,19644.0,103.2417,103.2903,102.9987,103.0085,19644.0
2023-08-17 11:20:00,106.0,106.01,105.65,105.69,5890.0,103.0376,103.0473,102.6974,102.7363,5890.0
2023-08-17 11:25:00,105.7,105.73,105.44,105.54,6477.0,102.746,102.7752,102.4933,102.5905,6477.0
2023-08-17 11:30:00,105.52,105.7,105.52,105.64,4026.0,102.571,102.746,102.571,102.6877,4026.0
2023-08-17 11:35:00,105.68,105.7,105.43,105.46,6147.0,102.7266,102.746,102.4835,102.5127,6147.0
2023-08-17 11:40:00,105.45,105.67,105.45,105.6,3917.0,102.503,102.7168,102.503,102.6488,3917.0
2023-08-17 11:45:00,105.6,105.66,105.41,105.44,6307.0,102.6488,102.7071,102.4641,102.4933,6307.0
2023-08-17 11:50:00,105.42,105.55,105.41,105.44,3800.0,102.4738,102.6002,102.4641,102.4933,3800.0
2023-08-17 11:55:00,105.43,105.54,105.39,105.48,12093.0,102.4835,102.5905,102.4447,102.5321,12093.0
2023-08-17 12:00:00,105.48,105.48,105.34,105.42,45793.0,102.5321,102.5321,102.3961,102.4738,45793.0
2023-08-17 12:05:00,105.4,105.42,105.31,105.34,14446.0,102.4544,102.4738,102.3669,102.3961,14446.0
2023-08-17 12:10:00,105.35,105.42,105.35,105.42,8988.0,102.4058,102.4738,102.4058,102.4738,8988.0
2023-08-17 12:15:00,105.41,105.51,105.36,105.48,20131.0,102.4641,102.5613,102.4155,102.5321,20131.0
2023-08-17 12:20:00,105.47,105.64,105.44,105.64,18645.0,102.5224,102.6877,102.4933,102.6877,18645.0
2023-08-17 12:25:00,105.66,105.79,105.62,105.75,5050.0,102.7071,102.8335,102.6682,102.7946,5050.0
2023-08-17 12:30:00,105.68,105.74,105.56,105.61,5519.0,102.7266,102.7849,102.6099,102.6585,5519.0
2023-08-17 12:35:00,105.63,105.65,105.47,105.5,2894.0,102.678,102.6974,102.5224,102.5516,2894.0
2023-08-17 12:40:00,105.46,105.51,105.44,105.47,3173.0,102.5127,102.5613,102.4933,102.5224,3173.0
2023-08-17 12:45:00,105.44,105.51,105.42,105.46,2855.0,102.4933,102.5613,102.4738,102.5127,2855.0
2023-08-17 12:50:00,105.45,105.57,105.44,105.56,2493.0,102.503,102.6196,102.4933,102.6099,2493.0
2023-08-17 12:55:00,105.59,105.6,105.52,105.59,2011.0,102.6391,102.6488,102.571,102.6391,2011.0
2023-08-17 13:00:00,105.6,105.6,105.47,105.52,6024.0,102.6488,102.6488,102.5224,102.571,6024.0
2023-08-17 13:05:00,105.52,105.57,105.43,105.43,3323.0,102.571,102.6196,102.4835,102.4835,3323.0
2023-08-17 13:10:00,105.4,105.53,105.38,105.52,3554.0,102.4544,102.5808,102.4349,102.571,3554.0
2023-08-17 13:15:00,105.56,105.61,105.46,105.47,4344.0,102.6099,102.6585,102.5127,102.5224,4344.0
2023-08-17 13:20:00,105.48,105.48,105.39,105.45,4560.0,102.5321,102.5321,102.4447,102.503,4560.0
2023-08-17 13:25:00,105.45,105.47,105.37,105.41,4331.0,102.503,102.5224,102.4252,102.4641,4331.0
2023-08-17 13:30:00,105.42,105.47,105.42,105.46,4250.0,102.4738,102.5224,102.4738,102.5127,4250.0
2023-08-17 13:35:00,105.46,105.54,105.42,105.5,7101.0,102.5127,102.5905,102.4738,102.5516,7101.0
2023-08-17 13:40:00,105.49,105.65,105.49,105.63,22923.0,102.5419,102.6974,102.5419,102.678,22923.0
2023-08-17 13:45:00,105.59,105.6,105.45,105.45,7472.0,102.6391,102.6488,102.503,102.503,7472.0
2023-08-17 13:50:00,105.46,105.51,105.38,105.41,18296.0,102.5127,102.5613,102.4349,102.4641,18296.0
2023-08-17 13:55:00,105.37,105.49,105.36,105.49,13010.0,102.4252,102.5419,102.4155,102.5419,13010.0
2023-08-17 14:00:00,105.45,105.45,105.31,105.33,16815.0,102.503,102.503,102.3669,102.3863,16815.0
2023-08-17 14:05:00,105.32,105.34,105.19,105.27,9812.0,102.3766,102.3961,102.2503,102.328,9812.0
2023-08-17 14:10:00,105.28,105.29,105.17,105.21,12886.0,102.3377,102.3475,102.2308,102.2697,12886.0
2023-08-17 14:15:00,105.2,105.23,105.11,105.14,24808.0,102.26,102.2891,102.1725,102.2016,24808.0
2023-08-17 14:20:00,105.16,105.17,104.98,105.02,13653.0,102.2211,102.2308,102.0461,102.085,13653.0
2023-08-17 14:25:00,105.04,105.1,105.0,105.02,13752.0,102.1044,102.1628,102.0656,102.085,13752.0
2023-08-17 14:30:00,105.02,105.02,104.86,104.95,15698.0,102.085,102.085,101.9295,102.017,15698.0
2023-08-17 14:35:00,104.95,105.17,104.95,105.14,9614.0,102.017,102.2308,102.017,102.2016,9614.0
2023-08-17 14:40:00,105.12,105.15,105.05,105.15,6629.0,102.1822,102.2114,102.1142,102.2114,6629.0
2023-08-17 14:45:00,105.14,105.17,104.96,105.0,9000.0,102.2016,102.2308,102.0267,102.0656,9000.0
2023-08-17 14:50:00,105.0,105.02,104.85,104.86,9354.0,102.0656,102.085,101.9198,101.9295,9354.0
2023-08-17 14:55:00,104.87,104.89,104.73,104.77,9123.0,101.9392,101.9586,101.8031,101.842,9123.0
2023-08-17 15:00:00,104.74,104.81,104.69,104.72,10102.0,101.8128,101.8809,101.7642,101.7934,10102.0
2023-08-17 15:05:00,104.71,104.8,104.56,104.57,10778.0,101.7837,101.8712,101.6379,101.6476,10778.0
2023-08-17 15:10:00,104.59,104.64,104.51,104.59,10650.0,101.667,101.7156,101.5893,101.667,10650.0
2023-08-17 15:15:00,104.59,104.63,104.47,104.62,32684.0,101.667,101.7059,101.5504,101.6962,32684.0
2023-08-17 15:20:00,104.63,104.67,104.57,104.67,12934.0,101.7059,101.7448,101.6476,101.7448,12934.0
2023-08-17 15:25:00,104.68,104.93,104.67,104.9,16487.0,101.7545,101.9975,101.7448,101.9684,16487.0
2023-08-17 15:30:00,104.91,105.02,104.85,104.9,18575.0,101.9781,102.085,101.9198,101.9684,18575.0
2023-08-17 15:35:00,104.89,105.02,104.86,104.87,21224.0,101.9586,102.085,101.9295,101.9392,21224.0
2023-08-17 15:40:00,104.88,104.97,104.84,104.85,13931.0,101.9489,102.0364,101.91,101.9198,13931.0
2023-08-17 15:45:00,104.84,105.1,104.81,105.07,33094.0,101.91,102.1628,101.8809,102.1336,33094.0
2023-08-17 15:50:00,105.08,105.23,105.06,105.2,33396.0,102.1433,102.2891,102.1239,102.26,33396.0
2023-08-17 15:55:00,105.21,105.24,105.05,105.05,79501.0,102.2697,102.2989,102.1142,102.1142,79501.0
2023-08-18 09:30:00,103.81,104.81,103.81,104.7,69865.0,100.9088,101.8809,100.9088,101.7739,69865.0
2023-08-18 09:35:00,104.72,105.02,104.44,104.64,10715.0,101.7934,102.085,101.5212,101.7156,10715.0
2023-08-18 09:40:00,104.67,104.83,104.35,104.73,16417.0,101.7448,101.9003,101.4337,101.8031,16417.0
2023-08-18 09:45:00,104.76,104.97,104.67,104.93,6647.0,101.8323,102.0364,101.7448,101.9975,6647.0
2023-08-18 09:50:00,104.98,105.07,104.82,104.83,8914.0,102.0461,102.1336,101.8906,101.9003,8914.0
2023-08-18 09:55:00,104.83,104.92,104.7,104.73,20853.0,101.9003,101.9878,101.7739,101.8031,20853.0
2023-08-18 10:00:00,104.74,104.82,104.63,104.79,6237.0,101.8128,101.8906,101.7059,101.8614,6237.0
2023-08-18 10:05:00,104.8,104.8,104.6,104.69,5332.0,101.8712,101.8712,101.6767,101.7642,5332.0
2023-08-18 10:10:00,104.61,104.61,104.41,104.42,7478.0,101.6865,101.6865,101.4921,101.5018,7478.0
2023-08-18 10:15:00,104.42,104.74,104.31,104.74,25565.0,101.5018,101.8128,101.3948,101.8128,25565.0
2023-08-18 10:20:00,104.68,104.7,104.58,104.7,2825.0,101.7545,101.7739,101.6573,101.7739,2825.0
2023-08-18 10:25:00,104.64,104.7,104.53,104.63,5692.0,101.7156,101.7739,101.6087,101.7059,5692.0
2023-08-18 10:30:00,104.61,104.73,104.57,104.72,6064.0,101.6865,101.8031,101.6476,101.7934,6064.0
2023-08-18 10:35:00,104.73,104.91,104.67,104.83,7435.0,101.8031,101.9781,101.7448,101.9003,7435.0
2023-08-18 10:40:00,104.8,105.0,104.8,104.98,3890.0,101.8712,102.0656,101.8712,102.0461,3890.0
2023-08-18 10:45:00,104.93,105.02,104.78,105.02,21313.0,101.9975,102.085,101.8517,102.085,21313.0
2023-08-18 10:50:00,105.09,105.09,104.91,104.97,5865.0,102.153,102.153,101.9781,102.0364,5865.0
2023-08-18 10:55:00,105.01,105.26,105.0,105.19,11487.0,102.0753,102.3183,102.0656,102.2503,11487.0
2023-08-18 11:00:00,105.22,105.32,105.17,105.32,7936.0,102.2794,102.3766,102.2308,102.3766,7936.0
2023-08-18 11:05:00,105.29,105.33,105.23,105.24,5972.0,102.3475,102.3863,102.2891,102.2989,5972.0
2023-08-18 11:10:00,105.27,105.41,105.22,105.4,6581.0,102.328,102.4641,102.2794,102.4544,6581.0
2023-08-18 11:15:00,105.42,105.42,105.25,105.27,3907.0,102.4738,102.4738,102.3086,102.328,3907.0
2023-08-18 11:20:00,105.27,105.43,105.23,105.41,13857.0,102.328,102.4835,102.2891,102.4641,13857.0
2023-08-18 11:25:00,105.41,105.49,105.37,105.38,6862.0,102.4641,102.5419,102.4252,102.4349,6862.0
2023-08-18 11:30:00,105.41,105.43,105.32,105.36,6125.0,102.4641,102.4835,102.3766,102.4155,6125.0
2023-08-18 11:35:00,105.38,105.42,105.34,105.38,2886.0,102.4349,102.4738,102.3961,102.4349,2886.0
2023-08-18 11:40:00,105.3,105.49,105.27,105.48,5110.0,102.3572,102.5419,102.328,102.5321,5110.0
2023-08-18 11:45:00,105.48,105.51,105.28,105.3,13935.0,102.5321,102.5613,102.3377,102.3572,13935.0
2023-08-18 11:50:00,105.31,105.45,105.3,105.34,4591.0,102.3669,102.503,102.3572,102.3961,4591.0
2023-08-18 11:55:00,105.28,105.33,105.21,105.29,5139.0,102.3377,102.3863,102.2697,102.3475,5139.0
2023-08-18 12:00:00,105.29,105.43,105.22,105.41,19461.0,102.3475,102.4835,102.2794,102.4641,19461.0
2023-08-18 12:05:00,105.34,105.43,105.33,105.39,7305.0,102.3961,102.4835,102.3863,102.4447,7305.0
2023-08-18 12:10:00,105.38,105.41,105.16,105.21,4684.0,102.4349,102.4641,102.2211,102.2697,4684.0
2023-08-18 12:15:00,105.18,105.19,105.1,105.1,3851.0,102.2405,102.2503,102.1628,102.1628,3851.0
2023-08-18 12:20:00,105.12,105.18,105.06,105.09,3451.0,102.1822,102.2405,102.1239,102.153,3451.0
2023-08-18 12:25:00,105.09,105.09,104.98,105.05,1967.0,102.153,102.153,102.0461,102.1142,1967.0
2023-08-18 12:30:00,105.05,105.17,105.04,105.17,3179.0,102.1142,102.2308,102.1044,102.2308,3179.0
2023-08-18 12:35:00,105.16,105.17,105.11,105.11,1701.0,102.2211,102.2308,102.1725,102.1725,1701.0
2023-08-18 12:40:00,105.13,105.3,105.11,105.18,3191.0,102.1919,102.3572,102.1725,102.2405,3191.0
2023-08-18 12:45:00,105.16,105.16,105.05,105.13,2370.0,102.2211,102.2211,102.1142,102.1919,2370.0
2023-08-18 12:50:00,105.11,105.17,105.05,105.14,4812.0,102.1725,102.2308,102.1142,102.2016,4812.0
2023-08-18 12:55:00,105.15,105.15,105.05,105.1,2885.0,102.2114,102.2114,102.1142,102.1628,2885.0
2023-08-18 13:00:00,105.11,105.12,105.04,105.06,8552.0,102.1725,102.1822,102.1044,102.1239,8552.0
2023-08-18 13:05:00,105.06,105.1,104.97,105.04,4601.0,102.1239,102.1628,102.0364,102.1044,4601.0
2023-08-18 13:10:00,105.02,105.04,104.91,104.92,1562.0,102.085,102.1044,101.9781,101.9878,1562.0
2023-08-18 13:15:00,104.95,104.97,104.9,104.91,1889.0,102.017,102.0364,101.9684,101.9781,1889.0
2023-08-18 13:20:00,104.86,104.92,104.8,104.81,3453.0,101.9295,101.9878,101.8712,101.8809,3453.0
2023-08-18 13:25:00,104.8,104.93,104.75,104.92,3867.0,101.8712,101.9975,101.8225,101.9878,3867.0
2023-08-18 13:30:00,104.95,105.05,104.94,105.0,2627.0,102.017,102.1142,102.0072,102.0656,2627.0
2023-08-18 13:35:00,105.05,105.05,104.87,104.87,2742.0,102.1142,102.1142,101.9392,101.9392,2742.0
2023-08-18 13:40:00,104.81,105.0,104.81,105.0,15586.0,101.8809,102.0656,101.8809,102.0656,15586.0
2023-08-18 13:45:00,104.99,105.16,104.98,105.16,50085.0,102.0558,102.2211,102.0461,102.2211,50085.0
2023-08-18 13:50:00,105.15,105.15,105.02,105.07,3487.0,102.2114,102.2114,102.085,102.1336,3487.0
2023-08-18 13:55:00,105.05,105.06,104.97,105.06,6208.0,102.1142,102.1239,102.0364,102.1239,6208.0
2023-08-18 14:00:00,105.07,105.09,105.02,105.08,3750.0,102.1336,102.153,102.085,102.1433,3750.0
2023-08-18 14:05:00,105.07,105.11,104.85,104.85,7946.0,102.1336,102.1725,101.9198,101.9198,7946.0
2023-08-18 14:10:00,104.86,104.92,104.79,104.89,5271.0,101.9295,101.9878,101.8614,101.9586,5271.0
2023-08-18 14:15:00,104.87,104.97,104.83,104.88,17469.0,101.9392,102.0364,101.9003,101.9489,17469.0
2023-08-18 14:20:00,104.87,104.89,104.77,104.81,3711.0,101.9392,101.9586,101.842,101.8809,3711.0
2023-08-18 14:25:00,104.83,104.84,104.71,104.75,4185.0,101.9003,101.91,101.7837,101.8225,4185.0
2023-08-18 14:30:00,104.73,104.81,104.7,104.79,8442.0,101.8031,101.8809,101.7739,101.8614,8442.0
2023-08-18 14:35:00,104.78,104.79,104.68,104.69,9881.0,101.8517,101.8614,101.7545,101.7642,9881.0
2023-08-18 14:40:00,104.67,104.76,104.62,104.63,11232.0,101.7448,101.8323,101.6962,101.7059,11232.0
2023-08-18 14:45:00,104.64,104.84,104.64,104.79,21615.0,101.7156,101.91,101.7156,101.8614,21615.0
2023-08-18 14:50:00,104.79,104.79,104.62,104.65,7347.0,101.8614,101.8614,101.6962,101.7253,7347.0
2023-08-18 14:55:00,104.63,104.73,104.58,104.61,8568.0,101.7059,101.8031,101.6573,101.6865,8568.0
2023-08-18 15:00:00,104.59,104.59,104.43,104.53,8307.0,101.667,101.667,101.5115,101.6087,8307.0
2023-08-18 15:05:00,104.52,104.64,104.51,104.58,9924.0,101.599,101.7156,101.5893,101.6573,9924.0
2023-08-18 15:10:00,104.6,104.61,104.46,104.53,9237.0,101.6767,101.6865,101.5407,101.6087,9237.0
2023-08-18 15:15:00,104.51,104.53,104.37,104.41,8660.0,101.5893,101.6087,101.4532,101.4921,8660.0
2023-08-18 15:20:00,104.4,104.48,104.38,104.39,8053.0,101.4823,101.5601,101.4629,101.4726,8053.0
2023-08-18 15:25:00,104.39,104.49,104.37,104.48,15092.0,101.4726,101.5698,101.4532,101.5601,15092.0
2023-08-18 15:30:00,104.46,104.57,104.44,104.52,19648.0,101.5407,101.6476,101.5212,101.599,19648.0
2023-08-18 15:35:00,104.52,104.71,104.52,104.7,13557.0,101.599,101.7837,101.599,101.7739,13557.0
2023-08-18 15:40:00,104.7,104.87,104.7,104.87,18958.0,101.7739,101.9392,101.7739,101.9392,18958.0
2023-08-18 15:45:00,104.87,105.05,104.86,104.97,27991.0,101.9392,102.1142,101.9295,102.0364,27991.0
2023-08-18 15:50:00,104.98,105.04,104.83,104.84,29972.0,102.0461,102.1044,101.9003,101.91,29972.0
2023-08-18 15:55:00,104.84,105.05,104.82,105.04,80453.0,101.91,102.1142,101.8906,102.1044,80453.0
2023-08-21 09:30:00,105.27,105.3,104.95,104.95,29220.0,102.328,102.3572,102.017,102.017,29220.0
2023-08-21 09:35:00,105.03,105.1,104.79,104.95,7500.0,102.0947,102.1628,101.8614,102.017,7500.0
2023-08-21 09:40:00,104.97,104.97,104.57,104.57,4873.0,102.0364,102.0364,101.6476,101.6476,4873.0
2023-08-21 09:45:00,104.6,104.71,104.32,104.59,8017.0,101.6767,101.7837,101.4046,101.667,8017.0
2023-08-21 09:50:00,104.62,104.77,104.56,104.61,3337.0,101.6962,101.842,101.6379,101.6865,3337.0
2023-08-21 09:55:00,104.62,104.7,104.54,104.67,8602.0,101.6962,101.7739,101.6184,101.7448,8602.0
2023-08-21 10:00:00,104.67,104.67,104.36,104.44,7592.0,101.7448,101.7448,101.4434,101.5212,7592.0
2023-08-21 10:05:00,104.41,104.83,104.41,104.75,9743.0,101.4921,101.9003,101.4921,101.8225,9743.0
2023-08-21 10:10:00,104.77,104.8,104.72,104.77,2350.0,101.842,101.8712,101.7934,101.842,2350.0
2023-08-21 10:15:00,104.75,104.75,104.6,104.63,2796.0,101.8225,101.8225,101.6767,101.7059,2796.0
2023-08-21 10:20:00,104.6,104.7,104.33,104.33,8205.0,101.6767,101.7739,101.4143,101.4143,8205.0
2023-08-21 10:25:00,104.18,104.18,104.08,104.13,4461.0,101.2685,101.2685,101.1713,101.2199,4461.0
2023-08-21 10:30:00,104.13,104.2,104.04,104.09,6857.0,101.2199,101.2879,101.1324,101.181,6857.0
2023-08-21 10:35:00,104.06,104.1,103.95,104.07,7252.0,101.1518,101.1907,101.0449,101.1616,7252.0
2023-08-21 10:40:00,104.12,104.26,104.09,104.26,5211.0,101.2102,101.3462,101.181,101.3462,5211.0
2023-08-21 10:45:00,104.27,104.43,104.26,104.34,2787.0,101.356,101.5115,101.3462,101.424,2787.0
2023-08-21 10:50:00,104.39,104.47,104.32,104.41,2353.0,101.4726,101.5504,101.4046,101.4921,2353.0
2023-08-21 10:55:00,104.38,104.49,104.36,104.36,2364.0,101.4629,101.5698,101.4434,101.4434,2364.0
2023-08-21 11:00:00,104.34,104.41,104.24,104.26,3389.0,101.424,101.4921,101.3268,101.3462,3389.0
2023-08-21 11:05:00,104.27,104.27,104.16,104.19,3837.0,101.356,101.356,101.249,101.2782,3837.0
2023-08-21 11:10:00,104.19,104.24,104.1,104.14,7936.0,101.2782,101.3268,101.1907,101.2296,7936.0
2023-08-21 11:15:00,104.12,104.26,104.06,104.2,4442.0,101.2102,101.3462,101.1518,101.2879,4442.0
2023-08-21 11:20:00,104.21,104.28,104.03,104.05,4267.0,101.2976,101.3657,101.1227,101.1421,4267.0
2023-08-21 11:25:00,104.04,104.04,103.87,103.9,4646.0,101.1324,101.1324,100.9671,100.9963,4646.0
2023-08-21 11:30:00,103.92,104.05,103.92,103.99,7722.0,101.0157,101.1421,101.0157,101.0838,7722.0
2023-08-21 11:35:00,103.94,103.99,103.66,103.74,6500.0,101.0352,101.0838,100.763,100.8408,6500.0
2023-08-21 11:40:00,103.72,103.73,103.65,103.65,2843.0,100.8213,100.8311,100.7533,100.7533,2843.0
2023-08-21 11:45:00,103.69,103.75,103.46,103.46,6727.0,100.7922,100.8505,100.5686,100.5686,6727.0
2023-08-21 11:50:00,103.41,103.47,103.37,103.4,5229.0,100.52,100.5783,100.4811,100.5103,5229.0
2023-08-21 11:55:00,103.37,103.64,103.37,103.64,15547.0,100.4811,100.7436,100.4811,100.7436,15547.0
2023-08-21 12:00:00,103.65,103.7,103.54,103.57,13160.0,100.7533,100.8019,100.6464,100.6755,13160.0
2023-08-21 12:05:00,103.56,103.63,103.46,103.49,4455.0,100.6658,100.7338,100.5686,100.5978,4455.0
2023-08-21 12:10:00,103.51,103.54,103.43,103.52,2877.0,100.6172,100.6464,100.5394,100.6269,2877.0
2023-08-21 12:15:00,103.49,103.6,103.49,103.57,2061.0,100.5978,100.7047,100.5978,100.6755,2061.0
2023-08-21 12:20:00,103.59,103.61,103.52,103.56,3902.0,100.695,100.7144,100.6269,100.6658,3902.0
2023-08-21 12:25:00,103.59,103.63,103.59,103.6,2418.0,100.695,100.7338,100.695,100.7047,2418.0
2023-08-21 12:30:00,103.62,103.62,103.45,103.55,9268.0,100.7241,100.7241,100.5589,100.6561,9268.0
2023-08-21 12:35:00,103.53,103.53,103.39,103.43,7807.0,100.6366,100.6366,100.5006,100.5394,7807.0
2023-08-21 12:40:00,103.41,103.47,103.39,103.42,3273.0,100.52,100.5783,100.5006,100.5297,3273.0
2023-08-21 12:45:00,103.47,103.47,103.39,103.4,6001.0,100.5783,100.5783,100.5006,100.5103,6001.0
2023-08-21 12:50:00,103.41,103.43,103.22,103.23,7049.0,100.52,100.5394,100.3353,100.345,7049.0
2023-08-21 12:55:00,103.21,103.41,103.2,103.35,8933.0,100.3256,100.52,100.3159,100.4617,8933.0
2023-08-21 13:00:00,103.36,103.48,103.35,103.39,8524.0,100.4714,100.588,100.4617,100.5006,8524.0
2023-08-21 13:05:00,103.35,103.53,103.33,103.43,11926.0,100.4617,100.6366,100.4422,100.5394,11926.0
2023-08-21 13:10:00,103.45,103.45,103.28,103.3,3622.0,100.5589,100.5589,100.3936,100.4131,3622.0
2023-08-21 13:15:00,103.29,103.35,103.28,103.33,3475.0,100.4034,100.4617,100.3936,100.4422,3475.0
2023-08-21 13:20:00,103.34,103.46,103.34,103.46,8447.0,100.452,100.5686,100.452,100.5686,8447.0
2023-08-21 13:25:00,103.47,103.49,103.4,103.49,9996.0,100.5783,100.5978,100.5103,100.5978,9996.0
2023-08-21 13:30:00,103.51,103.68,103.47,103.6,7587.0,100.6172,100.7825,100.5783,100.7047,7587.0
2023-08-21 13:35:00,103.61,103.65,103.46,103.47,10408.0,100.7144,100.7533,100.5686,100.5783,10408.0
2023-08-21 13:40:00,103.5,103.51,103.45,103.51,5438.0,100.6075,100.6172,100.5589,100.6172,5438.0
2023-08-21 13:45:00,103.51,103.57,103.44,103.55,6267.0,100.6172,100.6755,100.5492,100.6561,6267.0
2023-08-21 13:50:00,103.56,103.56,103.47,103.48,5187.0,100.6658,100.6658,100.5783,100.588,5187.0
2023-08-21 13:55:00,103.46,103.49,103.43,103.44,5020.0,100.5686,100.5978,100.5394,100.5492,5020.0
2023-08-21 14:00:00,103.53,103.63,103.45,103.5,4887.0,100.6366,100.7338,100.5589,100.6075,4887.0
2023-08-21 14:05:00,103.52,103.68,103.51,103.64,4561.0,100.6269,100.7825,100.6172,100.7436,4561.0
2023-08-21 14:10:00,103.61,103.78,103.6,103.78,5890.0,100.7144,100.8797,100.7047,100.8797,5890.0
2023-08-21 14:15:00,103.79,103.79,103.63,103.67,7592.0,100.8894,100.8894,100.7338,100.7727,7592.0
2023-08-21 14:20:00,103.69,103.81,103.67,103.79,4789.0,100.7922,100.9088,100.7727,100.8894,4789.0
2023-08-21 14:25:00,103.75,103.86,103.73,103.8,3875.0,100.8505,100.9574,100.8311,100.8991,3875.0
2023-08-21 14:30:00,103.85,103.89,103.79,103.82,5178.0,100.9477,100.9866,100.8894,100.9185,5178.0
2023-08-21 14:35:00,103.85,103.91,103.85,103.91,3009.0,100.9477,101.006,100.9477,101.006,3009.0
2023-08-21 14:40:00,103.94,104.08,103.93,104.02,5207.0,101.0352,101.1713,101.0255,101.113,5207.0
2023-08-21 14:45:00,104.02,104.16,104.02,104.16,5113.0,101.113,101.249,101.113,101.249,5113.0
2023-08-21 14:50:00,104.17,104.23,104.11,104.2,4372.0,101.2588,101.3171,101.2004,101.2879,4372.0
2023-08-21 14:55:00,104.19,104.22,104.15,104.18,10986.0,101.2782,101.3074,101.2393,101.2685,10986.0
2023-08-21 15:00:00,104.21,104.31,104.19,104.2,9526.0,101.2976,101.3948,101.2782,101.2879,9526.0
2023-08-21 15:05:00,104.2,104.38,104.19,104.34,20556.0,101.2879,101.4629,101.2782,101.424,20556.0
2023-08-21 15:10:00,104.35,104.51,104.32,104.51,22671.0,101.4337,101.5893,101.4046,101.5893,22671.0
2023-08-21 15:15:00,104.5,104.62,104.5,104.57,14288.0,101.5795,101.6962,101.5795,101.6476,14288.0
2023-08-21 15:20:00,104.55,104.74,104.53,104.66,8577.0,101.6281,101.8128,101.6087,101.7351,8577.0
2023-08-21 15:25:00,104.66,104.75,104.65,104.66,8255.0,101.7351,101.8225,101.7253,101.7351,8255.0
2023-08-21 15:30:00,104.65,104.75,104.64,104.72,15282.0,101.7253,101.8225,101.7156,101.7934,15282.0
2023-08-21 15:35:00,104.72,104.74,104.66,104.69,9717.0,101.7934,101.8128,101.7351,101.7642,9717.0
2023-08-21 15:40:00,104.69,104.92,104.69,104.84,16839.0,101.7642,101.9878,101.7642,101.91,16839.0
2023-08-21 15:45:00,104.83,104.83,104.65,104.66,16784.0,101.9003,101.9003,101.7253,101.7351,16784.0
2023-08-21 15:50:00,104.65,104.69,104.54,104.56,32263.0,101.7253,101.7642,101.6184,101.6379,32263.0
2023-08-21 15:55:00,104.55,104.57,104.37,104.4,94299.0,101.6281,101.6476,101.4532,101.4823,94299.0
2023-08-22 09:30:00,104.53,104.57,103.26,103.49,67088.0,101.6087,101.6476,100.3742,100.5978,67088.0
2023-08-22 09:35:00,103.52,104.2,103.51,104.13,15489.0,100.6269,101.2879,100.6172,101.2199,15489.0
2023-08-22 09:40:00,104.09,104.34,103.96,104.1,42895.0,101.181,101.424,101.0546,101.1907,42895.0
2023-08-22 09:45:00,104.13,104.14,103.43,103.64,13173.0,101.2199,101.2296,100.5394,100.7436,13173.0
2023-08-22 09:50:00,103.56,103.68,103.12,103.16,20300.0,100.6658,100.7825,100.2381,100.277,20300.0
2023-08-22 09:55:00,103.15,103.32,102.99,103.01,34728.0,100.2673,100.4325,100.1117,100.1312,34728.0
2023-08-22 10:00:00,103.01,103.11,102.76,102.81,18380.0,100.1312,100.2284,99.8882,99.9368,18380.0
2023-08-22 10:05:00,102.83,102.93,102.48,102.53,27073.0,99.9562,100.0534,99.616,99.6646,27073.0
2023-08-22 10:10:00,102.51,102.97,102.51,102.74,54536.0,99.6452,100.0923,99.6452,99.8687,54536.0
2023-08-22 10:15:00,102.73,103.01,102.71,102.93,24302.0,99.859,100.1312,99.8396,100.0534,24302.0
2023-08-22 10:20:00,102.92,102.98,102.65,102.7,14592.0,100.0437,100.102,99.7812,99.8298,14592.0
2023-08-22 10:25:00,102.7,102.76,102.57,102.68,12970.0,99.8298,99.8882,99.7035,99.8104,12970.0
2023-08-22 10:30:00,102.68,102.68,102.29,102.29,30109.0,99.8104,99.8104,99.4313,99.4313,30109.0
2023-08-22 10:35:00,102.26,102.51,102.26,102.34,32447.0,99.4021,99.6452,99.4021,99.4799,32447.0
2023-08-22 10:40:00,102.38,102.46,102.27,102.4,15537.0,99.5188,99.5965,99.4119,99.5382,15537.0
2023-08-22 10:45:00,102.41,102.52,102.35,102.44,13461.0,99.5479,99.6549,99.4896,99.5771,13461.0
2023-08-22 10:50:00,102.47,102.5,102.35,102.36,19901.0,99.6063,99.6354,99.4896,99.4993,19901.0
2023-08-22 10:55:00,102.32,102.33,102.2,102.26,18011.0,99.4605,99.4702,99.3438,99.4021,18011.0
2023-08-22 11:00:00,102.27,102.29,101.96,102.01,14682.0,99.4119,99.4313,99.1105,99.1591,14682.0
2023-08-22 11:05:00,101.99,102.08,101.88,101.91,11722.0,99.1397,99.2272,99.0328,99.0619,11722.0
2023-08-22 11:10:00,101.93,102.04,101.8,101.85,19792.0,99.0814,99.1883,98.955,99.0036,19792.0
2023-08-22 11:15:00,101.83,102.16,101.79,102.15,18604.0,98.9842,99.3049,98.9453,99.2952,18604.0
2023-08-22 11:20:00,102.14,102.19,102.04,102.09,10687.0,99.2855,99.3341,99.1883,99.2369,10687.0
2023-08-22 11:25:00,102.1,102.16,101.99,102.15,14935.0,99.2466,99.3049,99.1397,99.2952,14935.0
2023-08-22 11:30:00,102.17,102.21,102.0,102.16,12001.0,99.3147,99.3535,99.1494,99.3049,12001.0
2023-08-22 11:35:00,102.15,102.26,102.12,102.12,13645.0,99.2952,99.4021,99.266,99.266,13645.0
2023-08-22 11:40:00,102.12,102.18,102.04,102.04,7242.0,99.266,99.3244,99.1883,99.1883,7242.0
2023-08-22 11:45:00,102.05,102.13,101.94,102.12,9811.0,99.198,99.2758,99.0911,99.266,9811.0
2023-08-22 11:50:00,102.13,102.18,102.0,102.05,21406.0,99.2758,99.3244,99.1494,99.198,21406.0
2023-08-22 11:55:00,102.07,102.08,101.91,101.91,7586.0,99.2174,99.2272,99.0619,99.0619,7586.0
2023-08-22 12:00:00,101.89,101.96,101.85,101.95,7955.0,99.0425,99.1105,99.0036,99.1008,7955.0
2023-08-22 12:05:00,101.99,101.99,101.79,101.84,14405.0,99.1397,99.1397,98.9453,98.9939,14405.0
2023-08-22 12:10:00,101.84,101.91,101.74,101.75,8714.0,98.9939,99.0619,98.8967,98.9064,8714.0
2023-08-22 12:15:00,101.73,101.81,101.64,101.77,13998.0,98.8869,98.9647,98.7995,98.9258,13998.0
2023-08-22 12:20:00,101.77,101.82,101.69,101.75,12099.0,98.9258,98.9744,98.8481,98.9064,12099.0
2023-08-22 12:25:00,101.75,101.88,101.71,101.88,7941.0,98.9064,99.0328,98.8675,99.0328,7941.0
2023-08-22 12:30:00,101.91,101.99,101.86,101.89,4834.0,99.0619,99.1397,99.0133,99.0425,4834.0
2023-08-22 12:35:00,101.87,102.02,101.87,101.98,5253.0,99.023,99.1688,99.023,99.13,5253.0
2023-08-22 12:40:00,102.01,102.17,101.99,102.13,24192.0,99.1591,99.3147,99.1397,99.2758,24192.0
2023-08-22 12:45:00,102.11,102.23,102.11,102.12,5587.0,99.2563,99.373,99.2563,99.266,5587.0
2023-08-22 12:50:00,102.13,102.28,102.1,102.11,6562.0,99.2758,99.4216,99.2466,99.2563,6562.0
2023-08-22 12:55:00,102.11,102.14,102.05,102.1,7451.0,99.2563,99.2855,99.198,99.2466,7451.0
2023-08-22 13:00:00,102.08,102.08,101.91,101.91,8397.0,99.2272,99.2272,99.0619,99.0619,8397.0
2023-08-22 13:05:00,101.93,101.94,101.82,101.91,4870.0,99.0814,99.0911,98.9744,99.0619,4870.0
2023-08-22 13:10:00,101.93,101.96,101.75,101.75,18803.0,99.0814,99.1105,98.9064,98.9064,18803.0
2023-08-22 13:15:00,101.75,101.77,101.67,101.74,6932.0,98.9064,98.9258,98.8286,98.8967,6932.0
2023-08-22 13:20:00,101.73,101.95,101.73,101.93,23769.0,98.8869,99.1008,98.8869,99.0814,23769.0
2023-08-22 13:25:00,101.93,102.09,101.93,102.04,13839.0,99.0814,99.2369,99.0814,99.1883,13839.0
2023-08-22 13:30:00,102.04,102.06,101.94,101.95,30858.0,99.1883,99.2077,99.0911,99.1008,30858.0
2023-08-22 13:35:00,101.95,101.98,101.81,101.83,24037.0,99.1008,99.13,98.9647,98.9842,24037.0
2023-08-22 13:40:00,101.84,101.84,101.7,101.79,35638.0,98.9939,98.9939,98.8578,98.9453,35638.0
2023-08-22 13:45:00,101.76,101.81,101.68,101.7,6827.0,98.9161,98.9647,98.8383,98.8578,6827.0
2023-08-22 13:50:00,101.7,101.82,101.65,101.68,16593.0,98.8578,98.9744,98.8092,98.8383,16593.0
2023-08-22 13:55:00,101.68,101.76,101.66,101.69,20654.0,98.8383,98.9161,98.8189,98.8481,20654.0
2023-08-22 14:00:00,101.67,101.73,101.65,101.69,13905.0,98.8286,98.8869,98.8092,98.8481,13905.0
2023-08-22 14:05:00,101.7,101.73,101.65,101.69,4626.0,98.8578,98.8869,98.8092,98.8481,4626.0
2023-08-22 14:10:00,101.69,101.7,101.55,101.55,9494.0,98.8481,98.8578,98.712,98.712,9494.0
2023-08-22 14:15:00,101.54,101.65,101.53,101.58,12328.0,98.7023,98.8092,98.6925,98.7411,12328.0
2023-08-22 14:20:00,101.56,101.56,101.47,101.47,14598.0,98.7217,98.7217,98.6342,98.6342,14598.0
2023-08-22 14:25:00,101.49,101.69,101.41,101.65,15532.0,98.6537,98.8481,98.5759,98.8092,15532.0
2023-08-22 14:30:00,101.65,101.65,101.52,101.64,7662.0,98.8092,98.8092,98.6828,98.7995,7662.0
2023-08-22 14:35:00,101.63,101.65,101.58,101.61,5353.0,98.7897,98.8092,98.7411,98.7703,5353.0
2023-08-22 14:40:00,101.61,101.61,101.29,101.31,36081.0,98.7703,98.7703,98.4592,98.4787,36081.0
2023-08-22 14:45:00,101.3,101.4,101.21,101.28,15795.0,98.469,98.5662,98.3815,98.4495,15795.0
2023-08-22 14:50:00,101.3,101.3,101.15,101.19,18990.0,98.469,98.469,98.3232,98.362,18990.0
2023-08-22 14:55:00,101.19,101.28,101.15,101.24,16022.0,98.362,98.4495,98.3232,98.4106,16022.0
2023-08-22 15:00:00,101.24,101.36,101.23,101.3,23887.0,98.4106,98.5273,98.4009,98.469,23887.0
2023-08-22 15:05:00,101.3,101.35,101.23,101.23,14028.0,98.469,98.5176,98.4009,98.4009,14028.0
2023-08-22 15:10:00,101.23,101.42,101.23,101.42,20408.0,98.4009,98.5856,98.4009,98.5856,20408.0
2023-08-22 15:15:00,101.42,101.44,101.11,101.12,16965.0,98.5856,98.6051,98.2843,98.294,16965.0
2023-08-22 15:20:00,101.13,101.15,100.94,100.98,41591.0,98.3037,98.3232,98.119,98.1579,41591.0
2023-08-22 15:25:00,100.95,101.07,100.7,100.79,33596.0,98.1287,98.2454,97.8857,97.9732,33596.0
2023-08-22 15:30:00,100.78,100.78,100.39,100.44,43787.0,97.9635,97.9635,97.5844,97.633,43787.0
2023-08-22 15:35:00,100.45,100.45,100.18,100.27,73535.0,97.6427,97.6427,97.3803,97.4678,73535.0
2023-08-22 15:40:00,100.28,100.31,100.15,100.26,30123.0,97.4775,97.5066,97.3511,97.458,30123.0
2023-08-22 15:45:00,100.26,100.26,100.08,100.16,52681.0,97.458,97.458,97.2831,97.3608,52681.0
2023-08-22 15:50:00,100.15,100.34,100.1,100.14,74383.0,97.3511,97.5358,97.3025,97.3414,74383.0
2023-08-22 15:55:00,100.16,100.34,100.15,100.29,181532.0,97.3608,97.5358,97.3511,97.4872,181532.0
2023-08-23 09:30:00,100.25,100.55,99.75,100.06,57313.0,97.4483,97.7399,96.9623,97.2636,57313.0
2023-08-23 09:35:00,100.05,100.61,100.04,100.61,17749.0,97.2539,97.7982,97.2442,97.7982,17749.0
2023-08-23 09:40:00,100.68,101.07,100.67,101.06,17602.0,97.8663,98.2454,97.8566,98.2357,17602.0
2023-08-23 09:45:00,101.1,101.11,100.77,100.79,11947.0,98.2746,98.2843,97.9538,97.9732,11947.0
2023-08-23 09:50:00,100.81,100.91,100.47,100.52,5851.0,97.9927,98.0899,97.6622,97.7108,5851.0
2023-08-23 09:55:00,100.52,100.7,100.51,100.69,5166.0,97.7108,97.8857,97.701,97.876,5166.0
2023-08-23 10:00:00,100.77,100.83,100.57,100.65,8380.0,97.9538,98.0121,97.7594,97.8371,8380.0
2023-08-23 10:05:00,100.7,100.97,100.69,100.88,6859.0,97.8857,98.1482,97.876,98.0607,6859.0
2023-08-23 10:10:00,100.93,100.93,100.73,100.75,4613.0,98.1093,98.1093,97.9149,97.9343,4613.0
2023-08-23 10:15:00,100.74,100.79,100.66,100.67,4804.0,97.9246,97.9732,97.8469,97.8566,4804.0
2023-08-23 10:20:00,100.7,100.76,100.62,100.65,17748.0,97.8857,97.9441,97.808,97.8371,17748.0
2023-08-23 10:25:00,100.59,100.62,100.43,100.48,22086.0,97.7788,97.808,97.6233,97.6719,22086.0
2023-08-23 10:30:00,100.48,100.55,100.45,100.47,13923.0,97.6719,97.7399,97.6427,97.6622,13923.0
2023-08-23 10:35:00,100.45,100.46,100.39,100.41,4726.0,97.6427,97.6524,97.5844,97.6038,4726.0
2023-08-23 10:40:00,100.39,100.52,100.25,100.47,23481.0,97.5844,97.7108,97.4483,97.6622,23481.0
2023-08-23 10:45:00,100.48,100.6,100.42,100.59,7950.0,97.6719,97.7885,97.6136,97.7788,7950.0
2023-08-23 10:50:00,100.59,100.62,100.47,100.48,7827.0,97.7788,97.808,97.6622,97.6719,7827.0
2023-08-23 10:55:00,100.46,100.89,100.45,100.83,12853.0,97.6524,98.0704,97.6427,98.0121,12853.0
2023-08-23 11:00:00,100.84,100.89,100.73,100.77,6128.0,98.0218,98.0704,97.9149,97.9538,6128.0
2023-08-23 11:05:00,100.81,100.82,100.65,100.81,21412.0,97.9927,98.0024,97.8371,97.9927,21412.0
2023-08-23 11:10:00,100.79,100.84,100.72,100.75,1488.0,97.9732,98.0218,97.9052,97.9343,1488.0
2023-08-23 11:15:00,100.71,100.92,100.69,100.89,10800.0,97.8955,98.0996,97.876,98.0704,10800.0
2023-08-23 11:20:00,100.89,101.14,100.89,101.06,8486.0,98.0704,98.3134,98.0704,98.2357,8486.0
2023-08-23 11:25:00,101.05,101.22,101.01,101.1,10967.0,98.226,98.3912,98.1871,98.2746,10967.0
2023-08-23 11:30:00,101.09,101.12,100.99,101.1,7009.0,98.2648,98.294,98.1676,98.2746,7009.0
2023-08-23 11:35:00,101.09,101.09,100.88,101.01,11002.0,98.2648,98.2648,98.0607,98.1871,11002.0
2023-08-23 11:40:00,101.05,101.05,100.91,100.98,5204.0,98.226,98.226,98.0899,98.1579,5204.0
2023-08-23 11:45:00,100.92,101.05,100.92,101.0,4101.0,98.0996,98.226,98.0996,98.1774,4101.0
2023-08-23 11:50:00,100.96,101.03,100.92,101.02,6465.0,98.1385,98.2065,98.0996,98.1968,6465.0
2023-08-23 11:55:00,100.91,100.96,100.89,100.92,2593.0,98.0899,98.1385,98.0704,98.0996,2593.0
2023-08-23 12:00:00,100.9,100.95,100.89,100.92,3484.0,98.0801,98.1287,98.0704,98.0996,3484.0
2023-08-23 12:05:00,100.94,100.99,100.92,100.94,4589.0,98.119,98.1676,98.0996,98.119,4589.0
2023-08-23 12:10:00,100.99,100.99,100.85,100.85,7940.0,98.1676,98.1676,98.0315,98.0315,7940.0
2023-08-23 12:15:00,100.83,100.84,100.79,100.79,3178.0,98.0121,98.0218,97.9732,97.9732,3178.0
2023-08-23 12:20:00,100.78,100.84,100.72,100.73,2226.0,97.9635,98.0218,97.9052,97.9149,2226.0
2023-08-23 12:25:00,100.73,100.79,100.7,100.74,5748.0,97.9149,97.9732,97.8857,97.9246,5748.0
2023-08-23 12:30:00,100.76,100.83,100.75,100.82,3901.0,97.9441,98.0121,97.9343,98.0024,3901.0
2023-08-23 12:35:00,100.81,100.81,100.75,100.78,2433.0,97.9927,97.9927,97.9343,97.9635,2433.0
2023-08-23 12:40:00,100.78,100.8,100.72,100.79,4060.0,97.9635,97.9829,97.9052,97.9732,4060.0
2023-08-23 12:45:00,100.78,100.82,100.73,100.75,3693.0,97.9635,98.0024,97.9149,97.9343,3693.0
2023-08-23 12:50:00,100.77,100.84,100.73,100.73,2902.0,97.9538,98.0218,97.9149,97.9149,2902.0
2023-08-23 12:55:00,100.73,100.78,100.7,100.72,4770.0,97.9149,97.9635,97.8857,97.9052,4770.0
2023-08-23 13:00:00,100.74,100.84,100.73,100.84,1100.0,97.9246,98.0218,97.9149,98.0218,1100.0
2023-08-23 13:05:00,100.84,100.91,100.82,100.82,3764.0,98.0218,98.0899,98.0024,98.0024,3764.0
2023-08-23 13:10:00,100.85,100.85,100.68,100.68,10399.0,98.0315,98.0315,97.8663,97.8663,10399.0
2023-08-23 13:15:00,100.69,100.8,100.68,100.8,4406.0,97.876,97.9829,97.8663,97.9829,4406.0
2023-08-23 13:20:00,100.81,100.92,100.8,100.89,1918.0,97.9927,98.0996,97.9829,98.0704,1918.0
2023-08-23 13:25:00,100.9,100.92,100.87,100.91,4315.0,98.0801,98.0996,98.051,98.0899,4315.0
2023-08-23 13:30:00,100.91,100.99,100.9,100.93,5436.0,98.0899,98.1676,98.0801,98.1093,5436.0
2023-08-23 13:35:00,100.94,100.95,100.88,100.9,1746.0,98.119,98.1287,98.0607,98.0801,1746.0
2023-08-23 13:40:00,100.96,101.0,100.92,101.0,5497.0,98.1385,98.1774,98.0996,98.1774,5497.0
2023-08-23 13:45:00,100.99,101.12,100.99,101.1,7156.0,98.1676,98.294,98.1676,98.2746,7156.0
2023-08-23 13:50:00,101.1,101.14,101.07,101.08,3716.0,98.2746,98.3134,98.2454,98.2551,3716.0
2023-08-23 13:55:00,101.15,101.25,101.15,101.25,10472.0,98.3232,98.4204,98.3232,98.4204,10472.0
2023-08-23 14:00:00,101.25,101.34,100.94,101.06,17204.0,98.4204,98.5078,98.119,98.2357,17204.0
2023-08-23 14:05:00,101.05,101.05,100.87,100.9,8515.0,98.226,98.226,98.051,98.0801,8515.0
2023-08-23 14:10:00,100.93,100.93,100.76,100.77,9777.0,98.1093,98.1093,97.9441,97.9538,9777.0
2023-08-23 14:15:00,100.77,100.85,100.74,100.8,14884.0,97.9538,98.0315,97.9246,97.9829,14884.0
2023-08-23 14:20:00,100.81,100.81,100.7,100.77,11048.0,97.9927,97.9927,97.8857,97.9538,11048.0
2023-08-23 14:25:00,100.78,100.87,100.77,100.8,9181.0,97.9635,98.051,97.9538,97.9829,9181.0
2023-08-23 14:30:00,100.81,100.86,100.78,100.82,22346.0,97.9927,98.0413,97.9635,98.0024,22346.0
2023-08-23 14:35:00,100.84,101.04,100.83,100.91,20814.0,98.0218,98.2162,98.0121,98.0899,20814.0
2023-08-23 14:40:00,100.89,101.02,100.89,100.94,4680.0,98.0704,98.1968,98.0704,98.119,4680.0
2023-08-23 14:45:00,100.9,101.0,100.9,100.93,4393.0,98.0801,98.1774,98.0801,98.1093,4393.0
2023-08-23 14:50:00,100.93,101.0,100.91,100.99,4253.0,98.1093,98.1774,98.0899,98.1676,4253.0
2023-08-23 14:55:00,100.98,101.03,100.96,101.01,5122.0,98.1579,98.2065,98.1385,98.1871,5122.0
2023-08-23 15:00:00,101.04,101.09,100.91,101.09,8339.0,98.2162,98.2648,98.0899,98.2648,8339.0
2023-08-23 15:05:00,101.11,101.25,101.08,101.23,7815.0,98.2843,98.4204,98.2551,98.4009,7815.0
2023-08-23 15:10:00,101.22,101.28,101.17,101.18,7899.0,98.3912,98.4495,98.3426,98.3523,7899.0
2023-08-23 15:15:00,101.19,101.23,101.15,101.2,7917.0,98.362,98.4009,98.3232,98.3718,7917.0
2023-08-23 15:20:00,101.19,101.2,101.11,101.15,8623.0,98.362,98.3718,98.2843,98.3232,8623.0
2023-08-23 15:25:00,101.14,101.28,101.14,101.26,11471.0,98.3134,98.4495,98.3134,98.4301,11471.0
2023-08-23 15:30:00,101.25,101.28,101.18,101.28,19284.0,98.4204,98.4495,98.3523,98.4495,19284.0
2023-08-23 15:35:00,101.29,101.36,101.25,101.3,14797.0,98.4592,98.5273,98.4204,98.469,14797.0
2023-08-23 15:40:00,101.31,101.51,101.31,101.51,18738.0,98.4787,98.6731,98.4787,98.6731,18738.0
2023-08-23 15:45:00,101.52,101.55,101.43,101.54,32895.0,98.6828,98.712,98.5953,98.7023,32895.0
2023-08-23 15:50:00,101.55,101.59,101.37,101.38,40828.0,98.712,98.7509,98.537,98.5467,40828.0
2023-08-23 15:55:00,101.38,101.66,101.34,101.65,170226.0,98.5467,98.8189,98.5078,98.8092,170226.0
2023-08-24 09:30:00,101.83,102.09,101.51,101.64,33401.0,98.9842,99.2369,98.6731,98.7995,33401.0
2023-08-24 09:35:00,101.71,102.08,101.68,101.79,15635.0,98.8675,99.2272,98.8383,98.9453,15635.0
2023-08-24 09:40:00,101.67,101.67,101.34,101.54,10606.0,98.8286,98.8286,98.5078,98.7023,10606.0
2023-08-24 09:45:00,101.6,102.14,101.56,102.14,7409.0,98.7606,99.2855,98.7217,99.2855,7409.0
2023-08-24 09:50:00,102.12,102.71,102.11,102.71,13349.0,99.266,99.8396,99.2563,99.8396,13349.0
2023-08-24 09:55:00,102.71,103.13,102.71,103.12,23452.0,99.8396,100.2478,99.8396,100.2381,23452.0
2023-08-24 10:00:00,103.11,103.2,102.68,102.78,15908.0,100.2284,100.3159,99.8104,99.9076,15908.0
2023-08-24 10:05:00,102.81,102.99,102.5,102.5,11863.0,99.9368,100.1117,99.6354,99.6354,11863.0
2023-08-24 10:10:00,102.43,102.43,101.96,102.07,20737.0,99.5674,99.5674,99.1105,99.2174,20737.0
2023-08-24 10:15:00,102.02,102.17,102.0,102.15,18713.0,99.1688,99.3147,99.1494,99.2952,18713.0
2023-08-24 10:20:00,102.19,102.3,102.05,102.05,7019.0,99.3341,99.441,99.198,99.198,7019.0
2023-08-24 10:25:00,102.09,102.2,102.04,102.07,8646.0,99.2369,99.3438,99.1883,99.2174,8646.0
2023-08-24 10:30:00,102.04,102.11,101.99,102.04,27069.0,99.1883,99.2563,99.1397,99.1883,27069.0
2023-08-24 10:35:00,102.05,102.2,102.02,102.2,39692.0,99.198,99.3438,99.1688,99.3438,39692.0
2023-08-24 10:40:00,102.2,102.32,102.01,102.12,19314.0,99.3438,99.4605,99.1591,99.266,19314.0
2023-08-24 10:45:00,102.1,102.1,101.88,101.91,7731.0,99.2466,99.2466,99.0328,99.0619,7731.0
2023-08-24 10:50:00,101.89,102.22,101.89,102.19,6678.0,99.0425,99.3633,99.0425,99.3341,6678.0
2023-08-24 10:55:00,102.21,102.28,101.93,102.02,5799.0,99.3535,99.4216,99.0814,99.1688,5799.0
2023-08-24 11:00:00,101.99,102.0,101.73,101.82,13270.0,99.1397,99.1494,98.8869,98.9744,13270.0
2023-08-24 11:05:00,101.88,101.91,101.71,101.72,4194.0,99.0328,99.0619,98.8675,98.8772,4194.0
2023-08-24 11:10:00,101.7,101.74,101.5,101.62,9200.0,98.8578,98.8967,98.6634,98.78,9200.0
2023-08-24 11:15:00,101.61,101.63,101.51,101.57,4446.0,98.7703,98.7897,98.6731,98.7314,4446.0
2023-08-24 11:20:00,101.59,101.64,101.51,101.51,2379.0,98.7509,98.7995,98.6731,98.6731,2379.0
2023-08-24 11:25:00,101.52,101.53,101.41,101.51,4974.0,98.6828,98.6925,98.5759,98.6731,4974.0
2023-08-24 11:30:00,101.49,101.49,101.4,101.47,2648.0,98.6537,98.6537,98.5662,98.6342,2648.0
2023-08-24 11:35:00,101.42,101.49,101.35,101.38,8945.0,98.5856,98.6537,98.5176,98.5467,8945.0
2023-08-24 11:40:00,101.38,101.44,101.3,101.32,7512.0,98.5467,98.6051,98.469,98.4884,7512.0
2023-08-24 11:45:00,101.29,101.29,101.1,101.14,7865.0,98.4592,98.4592,98.2746,98.3134,7865.0
2023-08-24 11:50:00,101.16,101.36,101.15,101.24,2837.0,98.3329,98.5273,98.3232,98.4106,2837.0
2023-08-24 11:55:00,101.23,101.23,101.13,101.13,2527.0,98.4009,98.4009,98.3037,98.3037,2527.0
2023-08-24 12:00:00,101.15,101.34,101.15,101.34,1331.0,98.3232,98.5078,98.3232,98.5078,1331.0
2023-08-24 12:05:00,101.35,101.51,101.35,101.4,3911.0,98.5176,98.6731,98.5176,98.5662,3911.0
2023-08-24 12:10:00,101.4,101.4,101.31,101.38,2083.0,98.5662,98.5662,98.4787,98.5467,2083.0
2023-08-24 12:15:00,101.4,101.49,101.39,101.43,3064.0,98.5662,98.6537,98.5565,98.5953,3064.0
2023-08-24 12:20:00,101.49,101.57,101.46,101.57,2387.0,98.6537,98.7314,98.6245,98.7314,2387.0
2023-08-24 12:25:00,101.53,101.57,101.44,101.44,1400.0,98.6925,98.7314,98.6051,98.6051,1400.0
2023-08-24 12:30:00,101.44,101.51,101.44,101.47,2254.0,98.6051,98.6731,98.6051,98.6342,2254.0
2023-08-24 12:35:00,101.46,101.52,101.42,101.44,1652.0,98.6245,98.6828,98.5856,98.6051,1652.0
2023-08-24 12:40:00,101.45,101.59,101.45,101.47,1200.0,98.6148,98.7509,98.6148,98.6342,1200.0
2023-08-24 12:45:00,101.44,101.52,101.4,101.47,1937.0,98.6051,98.6828,98.5662,98.6342,1937.0
2023-08-24 12:50:00,101.5,101.5,101.35,101.35,1005.0,98.6634,98.6634,98.5176,98.5176,1005.0
2023-08-24 12:55:00,101.34,101.34,101.28,101.28,2532.0,98.5078,98.5078,98.4495,98.4495,2532.0
2023-08-24 13:00:00,101.3,101.34,101.18,101.2,2411.0,98.469,98.5078,98.3523,98.3718,2411.0
2023-08-24 13:05:00,101.18,101.26,101.18,101.24,1707.0,98.3523,98.4301,98.3523,98.4106,1707.0
2023-08-24 13:10:00,101.25,101.3,101.06,101.13,4166.0,98.4204,98.469,98.2357,98.3037,4166.0
2023-08-24 13:15:00,101.12,101.12,100.92,100.96,7220.0,98.294,98.294,98.0996,98.1385,7220.0
2023-08-24 13:20:00,100.96,100.99,100.92,100.95,3499.0,98.1385,98.1676,98.0996,98.1287,3499.0
2023-08-24 13:25:00,100.97,101.01,100.89,100.92,5634.0,98.1482,98.1871,98.0704,98.0996,5634.0
2023-08-24 13:30:00,100.88,100.96,100.85,100.87,8876.0,98.0607,98.1385,98.0315,98.051,8876.0
2023-08-24 13:35:00,100.84,101.11,100.82,101.11,7694.0,98.0218,98.2843,98.0024,98.2843,7694.0
2023-08-24 13:40:00,101.14,101.16,100.98,100.98,2299.0,98.3134,98.3329,98.1579,98.1579,2299.0
2023-08-24 13:45:00,101.03,101.08,101.03,101.03,1577.0,98.2065,98.2551,98.2065,98.2065,1577.0
2023-08-24 13:50:00,101.04,101.07,101.01,101.04,2200.0,98.2162,98.2454,98.1871,98.2162,2200.0
2023-08-24 13:55:00,101.05,101.11,101.03,101.05,3553.0,98.226,98.2843,98.2065,98.226,3553.0
2023-08-24 14:00:00,101.07,101.13,101.0,101.0,5118.0,98.2454,98.3037,98.1774,98.1774,5118.0
2023-08-24 14:05:00,100.99,101.1,100.95,101.1,2814.0,98.1676,98.2746,98.1287,98.2746,2814.0
2023-08-24 14:10:00,101.12,101.15,101.06,101.06,4258.0,98.294,98.3232,98.2357,98.2357,4258.0
2023-08-24 14:15:00,101.07,101.07,100.91,100.96,3128.0,98.2454,98.2454,98.0899,98.1385,3128.0
2023-08-24 14:20:00,100.95,101.07,100.94,101.06,6310.0,98.1287,98.2454,98.119,98.2357,6310.0
2023-08-24 14:25:00,101.04,101.11,100.99,101.11,3400.0,98.2162,98.2843,98.1676,98.2843,3400.0
2023-08-24 14:30:00,101.13,101.14,101.08,101.12,3761.0,98.3037,98.3134,98.2551,98.294,3761.0
2023-08-24 14:35:00,101.08,101.08,100.96,101.06,4849.0,98.2551,98.2551,98.1385,98.2357,4849.0
2023-08-24 14:40:00,101.05,101.07,100.97,101.01,5401.0,98.226,98.2454,98.1482,98.1871,5401.0
2023-08-24 14:45:00,101.0,101.1,100.98,101.06,3672.0,98.1774,98.2746,98.1579,98.2357,3672.0
2023-08-24 14:50:00,101.08,101.12,101.02,101.06,4545.0,98.2551,98.294,98.1968,98.2357,4545.0
2023-08-24 14:55:00,101.09,101.22,101.05,101.19,7710.0,98.2648,98.3912,98.226,98.362,7710.0
2023-08-24 15:00:00,101.16,101.26,101.16,101.25,5615.0,98.3329,98.4301,98.3329,98.4204,5615.0
2023-08-24 15:05:00,101.27,101.4,101.26,101.33,7187.0,98.4398,98.5662,98.4301,98.4981,7187.0
2023-08-24 15:10:00,101.33,101.41,101.3,101.4,7411.0,98.4981,98.5759,98.469,98.5662,7411.0
2023-08-24 15:15:00,101.4,101.48,101.38,101.48,6492.0,98.5662,98.6439,98.5467,98.6439,6492.0
2023-08-24 15:20:00,101.49,101.56,101.49,101.53,8870.0,98.6537,98.7217,98.6537,98.6925,8870.0
2023-08-24 15:25:00,101.53,101.56,101.47,101.54,9025.0,98.6925,98.7217,98.6342,98.7023,9025.0
2023-08-24 15:30:00,101.58,101.82,101.58,101.79,14275.0,98.7411,98.9744,98.7411,98.9453,14275.0
2023-08-24 15:35:00,101.79,101.81,101.61,101.61,11178.0,98.9453,98.9647,98.7703,98.7703,11178.0
2023-08-24 15:40:00,101.61,101.66,101.53,101.63,13326.0,98.7703,98.8189,98.6925,98.7897,13326.0
2023-08-24 15:45:00,101.62,101.62,101.34,101.48,18857.0,98.78,98.78,98.5078,98.6439,18857.0
2023-08-24 15:50:00,101.47,101.65,101.47,101.55,35241.0,98.6342,98.8092,98.6342,98.712,35241.0
2023-08-24 15:55:00,101.55,101.61,101.41,101.46,82395.0,98.712,98.7703,98.5759,98.6245,82395.0
2023-08-25 09:30:00,101.49,102.08,101.49,101.8,21205.0,98.6537,99.2272,98.6537,98.955,21205.0
2023-08-25 09:35:00,101.75,101.75,101.41,101.45,13706.0,98.9064,98.9064,98.5759,98.6148,13706.0
2023-08-25 09:40:00,101.5,101.5,101.17,101.48,9592.0,98.6634,98.6634,98.3426,98.6439,9592.0
2023-08-25 09:45:00,101.43,101.68,101.36,101.63,4100.0,98.5953,98.8383,98.5273,98.7897,4100.0
2023-08-25 09:50:00,101.53,101.53,101.19,101.19,3060.0,98.6925,98.6925,98.362,98.362,3060.0
2023-08-25 09:55:00,101.2,101.25,100.9,101.24,8511.0,98.3718,98.4204,98.0801,98.4106,8511.0
2023-08-25 10:00:00,101.25,101.54,101.25,101.36,6572.0,98.4204,98.7023,98.4204,98.5273,6572.0
2023-08-25 10:05:00,101.33,101.39,100.94,100.98,10682.0,98.4981,98.5565,98.119,98.1579,10682.0
2023-08-25 10:10:00,101.11,101.28,101.08,101.25,14085.0,98.2843,98.4495,98.2551,98.4204,14085.0
2023-08-25 10:15:00,101.25,101.9,101.13,101.14,22132.0,98.4204,99.0522,98.3037,98.3134,22132.0
2023-08-25 10:20:00,101.2,101.21,100.72,100.72,11133.0,98.3718,98.3815,97.9052,97.9052,11133.0
2023-08-25 10:25:00,100.76,100.89,100.69,100.85,5855.0,97.9441,98.0704,97.876,98.0315,5855.0
2023-08-25 10:30:00,100.78,100.78,100.61,100.61,4754.0,97.9635,97.9635,97.7982,97.7982,4754.0
2023-08-25 10:35:00,100.65,100.69,100.48,100.64,5959.0,97.8371,97.876,97.6719,97.8274,5959.0
2023-08-25 10:40:00,100.61,100.79,100.46,100.53,8245.0,97.7982,97.9732,97.6524,97.7205,8245.0
2023-08-25 10:45:00,100.45,100.49,100.36,100.4,11081.0,97.6427,97.6816,97.5552,97.5941,11081.0
2023-08-25 10:50:00,100.41,100.47,100.15,100.16,7730.0,97.6038,97.6622,97.3511,97.3608,7730.0
2023-08-25 10:55:00,100.07,100.12,99.92,99.95,14426.0,97.2733,97.3219,97.1275,97.1567,14426.0
2023-08-25 11:00:00,99.96,100.04,99.88,100.04,11877.0,97.1664,97.2442,97.0887,97.2442,11877.0
2023-08-25 11:05:00,100.0,100.47,99.98,100.44,11177.0,97.2053,97.6622,97.1859,97.633,11177.0
2023-08-25 11:10:00,100.5,100.7,100.5,100.54,3919.0,97.6913,97.8857,97.6913,97.7302,3919.0
2023-08-25 11:15:00,100.54,100.72,100.46,100.65,7724.0,97.7302,97.9052,97.6524,97.8371,7724.0
2023-08-25 11:20:00,100.66,100.67,100.5,100.67,4379.0,97.8469,97.8566,97.6913,97.8566,4379.0
2023-08-25 11:25:00,100.69,101.15,100.69,101.15,4261.0,97.876,98.3232,97.876,98.3232,4261.0
2023-08-25 11:30:00,101.17,101.17,101.0,101.04,6603.0,98.3426,98.3426,98.1774,98.2162,6603.0
2023-08-25 11:35:00,101.1,101.32,101.1,101.21,8375.0,98.2746,98.4884,98.2746,98.3815,8375.0
2023-08-25 11:40:00,101.13,101.14,100.97,101.14,15311.0,98.3037,98.3134,98.1482,98.3134,15311.0
2023-08-25 11:45:00,101.03,101.09,100.95,101.08,1990.0,98.2065,98.2648,98.1287,98.2551,1990.0
2023-08-25 11:50:00,101.08,101.14,100.94,101.04,5966.0,98.2551,98.3134,98.119,98.2162,5966.0
2023-08-25 11:55:00,101.0,101.02,100.72,100.85,7732.0,98.1774,98.1968,97.9052,98.0315,7732.0
2023-08-25 12:00:00,100.88,101.02,100.85,101.01,3959.0,98.0607,98.1968,98.0315,98.1871,3959.0
2023-08-25 12:05:00,101.01,101.01,100.85,100.93,2102.0,98.1871,98.1871,98.0315,98.1093,2102.0
2023-08-25 12:10:00,100.93,100.96,100.84,100.92,2453.0,98.1093,98.1385,98.0218,98.0996,2453.0
2023-08-25 12:15:00,100.88,100.97,100.84,100.97,3272.0,98.0607,98.1482,98.0218,98.1482,3272.0
2023-08-25 12:20:00,100.94,101.27,100.93,101.24,4555.0,98.119,98.4398,98.1093,98.4106,4555.0
2023-08-25 12:25:00,101.21,101.35,101.21,101.3,2078.0,98.3815,98.5176,98.3815,98.469,2078.0
2023-08-25 12:30:00,101.28,101.41,101.28,101.34,1777.0,98.4495,98.5759,98.4495,98.5078,1777.0
2023-08-25 12:35:00,101.32,101.36,101.27,101.31,1500.0,98.4884,98.5273,98.4398,98.4787,1500.0
2023-08-25 12:40:00,101.3,101.33,101.22,101.29,4568.0,98.469,98.4981,98.3912,98.4592,4568.0
2023-08-25 12:45:00,101.3,101.3,101.22,101.22,3908.0,98.469,98.469,98.3912,98.3912,3908.0
2023-08-25 12:50:00,101.21,101.22,101.01,101.07,8341.0,98.3815,98.3912,98.1871,98.2454,8341.0
2023-08-25 12:55:00,101.05,101.21,101.04,101.21,6210.0,98.226,98.3815,98.2162,98.3815,6210.0
2023-08-25 13:00:00,101.23,101.27,101.2,101.2,3755.0,98.4009,98.4398,98.3718,98.3718,3755.0
2023-08-25 13:05:00,101.17,101.19,101.06,101.06,3301.0,98.3426,98.362,98.2357,98.2357,3301.0
2023-08-25 13:10:00,101.01,101.12,100.99,101.09,11798.0,98.1871,98.294,98.1676,98.2648,11798.0
2023-08-25 13:15:00,101.09,101.12,100.89,100.93,10300.0,98.2648,98.294,98.0704,98.1093,10300.0
2023-08-25 13:20:00,100.93,100.93,100.75,100.77,18331.0,98.1093,98.1093,97.9343,97.9538,18331.0
2023-08-25 13:25:00,100.78,100.83,100.71,100.83,3337.0,97.9635,98.0121,97.8955,98.0121,3337.0
2023-08-25 13:30:00,100.81,100.82,100.61,100.66,6022.0,97.9927,98.0024,97.7982,97.8469,6022.0
2023-08-25 13:35:00,100.64,100.71,100.62,100.67,2845.0,97.8274,97.8955,97.808,97.8566,2845.0
2023-08-25 13:40:00,100.63,100.69,100.6,100.66,2813.0,97.8177,97.876,97.7885,97.8469,2813.0
2023-08-25 13:45:00,100.63,100.63,100.45,100.47,3162.0,97.8177,97.8177,97.6427,97.6622,3162.0
2023-08-25 13:50:00,100.5,100.76,100.49,100.75,3808.0,97.6913,97.9441,97.6816,97.9343,3808.0
2023-08-25 13:55:00,100.74,100.75,100.66,100.75,2048.0,97.9246,97.9343,97.8469,97.9343,2048.0
2023-08-25 14:00:00,100.73,100.78,100.7,100.75,2869.0,97.9149,97.9635,97.8857,97.9343,2869.0
2023-08-25 14:05:00,100.78,100.84,100.66,100.71,8808.0,97.9635,98.0218,97.8469,97.8955,8808.0
2023-08-25 14:10:00,100.66,100.8,100.66,100.79,7710.0,97.8469,97.9829,97.8469,97.9732,7710.0
2023-08-25 14:15:00,100.8,100.9,100.67,100.89,5079.0,97.9829,98.0801,97.8566,98.0704,5079.0
2023-08-25 14:20:00,100.9,101.08,100.89,101.04,23594.0,98.0801,98.2551,98.0704,98.2162,23594.0
2023-08-25 14:25:00,101.06,101.19,101.02,101.18,7969.0,98.2357,98.362,98.1968,98.3523,7969.0
2023-08-25 14:30:00,101.19,101.27,101.14,101.24,13661.0,98.362,98.4398,98.3134,98.4106,13661.0
2023-08-25 14:35:00,101.21,101.36,101.17,101.27,9064.0,98.3815,98.5273,98.3426,98.4398,9064.0
2023-08-25 14:40:00,101.27,101.3,101.05,101.05,10238.0,98.4398,98.469,98.226,98.226,10238.0
2023-08-25 14:45:00,101.05,101.13,101.0,101.08,20378.0,98.226,98.3037,98.1774,98.2551,20378.0
2023-08-25 14:50:00,101.11,101.23,101.06,101.23,17189.0,98.2843,98.4009,98.2357,98.4009,17189.0
2023-08-25 14:55:00,101.24,101.33,101.15,101.33,10126.0,98.4106,98.4981,98.3232,98.4981,10126.0
2023-08-25 15:00:00,101.38,101.5,101.3,101.39,8562.0,98.5467,98.6634,98.469,98.5565,8562.0
2023-08-25 15:05:00,101.37,101.37,101.18,101.27,5932.0,98.537,98.537,98.3523,98.4398,5932.0
2023-08-25 15:10:00,101.27,101.31,101.16,101.18,5910.0,98.4398,98.4787,98.3329,98.3523,5910.0
2023-08-25 15:15:00,101.21,101.31,101.2,101.2,7622.0,98.3815,98.4787,98.3718,98.3718,7622.0
2023-08-25 15:20:00,101.25,101.37,101.23,101.28,4923.0,98.4204,98.537,98.4009,98.4495,4923.0
2023-08-25 15:25:00,101.3,101.32,101.18,101.21,3654.0,98.469,98.4884,98.3523,98.3815,3654.0
2023-08-25 15:30:00,101.21,101.28,101.15,101.18,10630.0,98.3815,98.4495,98.3232,98.3523,10630.0
2023-08-25 15:35:00,101.18,101.18,101.06,101.08,10523.0,98.3523,98.3523,98.2357,98.2551,10523.0
2023-08-25 15:40:00,101.11,101.14,101.0,101.14,8693.0,98.2843,98.3134,98.1774,98.3134,8693.0
2023-08-25 15:45:00,101.13,101.15,100.84,100.84,12673.0,98.3037,98.3232,98.0218,98.0218,12673.0
2023-08-25 15:50:00,100.83,100.83,100.67,100.8,17678.0,98.0121,98.0121,97.8566,97.9829,17678.0
2023-08-25 15:55:00,100.83,100.89,100.74,100.85,83128.0,98.0121,98.0704,97.9246,98.0315,83128.0
2023-08-28 09:30:00,101.79,102.1,101.38,101.99,19289.0,98.9453,99.2466,98.5467,99.1397,19289.0
2023-08-28 09:35:00,102.06,102.5,102.06,102.49,8793.0,99.2077,99.6354,99.2077,99.6257,8793.0
2023-08-28 09:40:00,102.5,102.67,102.3,102.55,17736.0,99.6354,99.8007,99.441,99.684,17736.0
2023-08-28 09:45:00,102.55,102.58,102.15,102.16,18223.0,99.684,99.7132,99.2952,99.3049,18223.0
2023-08-28 09:50:00,102.16,102.45,102.12,102.41,21521.0,99.3049,99.5868,99.266,99.5479,21521.0
2023-08-28 09:55:00,102.39,102.49,102.35,102.37,4722.0,99.5285,99.6257,99.4896,99.5091,4722.0
2023-08-28 10:00:00,102.39,102.52,102.33,102.47,19549.0,99.5285,99.6549,99.4702,99.6063,19549.0
2023-08-28 10:05:00,102.49,102.51,102.4,102.48,6158.0,99.6257,99.6452,99.5382,99.616,6158.0
2023-08-28 10:10:00,102.51,102.59,102.4,102.4,5195.0,99.6452,99.7229,99.5382,99.5382,5195.0
2023-08-28 10:15:00,102.35,102.5,102.3,102.5,10150.0,99.4896,99.6354,99.441,99.6354,10150.0
2023-08-28 10:20:00,102.49,102.49,102.3,102.45,9500.0,99.6257,99.6257,99.441,99.5868,9500.0
2023-08-28 10:25:00,102.49,102.5,102.34,102.43,12715.0,99.6257,99.6354,99.4799,99.5674,12715.0
2023-08-28 10:30:00,102.43,102.44,102.18,102.27,5343.0,99.5674,99.5771,99.3244,99.4119,5343.0
2023-08-28 10:35:00,102.24,102.28,102.11,102.15,2721.0,99.3827,99.4216,99.2563,99.2952,2721.0
2023-08-28 10:40:00,102.13,102.19,101.97,102.01,2997.0,99.2758,99.3341,99.1202,99.1591,2997.0
2023-08-28 10:45:00,101.98,102.0,101.84,101.97,8848.0,99.13,99.1494,98.9939,99.1202,8848.0
2023-08-28 10:50:00,101.95,102.05,101.74,101.74,5381.0,99.1008,99.198,98.8967,98.8967,5381.0
2023-08-28 10:55:00,101.67,101.85,101.66,101.85,9634.0,98.8286,99.0036,98.8189,99.0036,9634.0
2023-08-28 11:00:00,101.85,101.85,101.54,101.59,9166.0,99.0036,99.0036,98.7023,98.7509,9166.0
2023-08-28 11:05:00,101.67,101.68,101.56,101.67,4230.0,98.8286,98.8383,98.7217,98.8286,4230.0
2023-08-28 11:10:00,101.68,101.68,101.59,101.59,2518.0,98.8383,98.8383,98.7509,98.7509,2518.0
2023-08-28 11:15:00,101.53,101.56,101.46,101.55,2669.0,98.6925,98.7217,98.6245,98.712,2669.0
2023-08-28 11:20:00,101.6,101.64,101.55,101.63,3682.0,98.7606,98.7995,98.712,98.7897,3682.0
2023-08-28 11:25:00,101.6,101.63,101.43,101.51,6801.0,98.7606,98.7897,98.5953,98.6731,6801.0
2023-08-28 11:30:00,101.52,101.6,101.41,101.51,6455.0,98.6828,98.7606,98.5759,98.6731,6455.0
2023-08-28 11:35:00,101.52,101.68,101.52,101.63,10848.0,98.6828,98.8383,98.6828,98.7897,10848.0
2023-08-28 11:40:00,101.62,101.63,101.41,101.5,13564.0,98.78,98.7897,98.5759,98.6634,13564.0
2023-08-28 11:45:00,101.5,101.55,101.45,101.55,4917.0,98.6634,98.712,98.6148,98.712,4917.0
2023-08-28 11:50:00,101.52,101.56,101.46,101.5,4682.0,98.6828,98.7217,98.6245,98.6634,4682.0
2023-08-28 11:55:00,101.48,101.49,101.42,101.47,1562.0,98.6439,98.6537,98.5856,98.6342,1562.0
2023-08-28 12:00:00,101.47,101.52,101.46,101.52,4949.0,98.6342,98.6828,98.6245,98.6828,4949.0
2023-08-28 12:05:00,101.53,101.56,101.44,101.47,4201.0,98.6925,98.7217,98.6051,98.6342,4201.0
2023-08-28 12:10:00,101.44,101.59,101.44,101.59,3688.0,98.6051,98.7509,98.6051,98.7509,3688.0
2023-08-28 12:15:00,101.58,101.58,101.4,101.4,6254.0,98.7411,98.7411,98.5662,98.5662,6254.0
2023-08-28 12:20:00,101.38,101.38,101.23,101.36,3991.0,98.5467,98.5467,98.4009,98.5273,3991.0
2023-08-28 12:25:00,101.33,101.42,101.32,101.42,4699.0,98.4981,98.5856,98.4884,98.5856,4699.0
2023-08-28 12:30:00,101.4,101.43,101.38,101.39,3160.0,98.5662,98.5953,98.5467,98.5565,3160.0
2023-08-28 12:35:00,101.38,101.47,101.38,101.47,1737.0,98.5467,98.6342,98.5467,98.6342,1737.0
2023-08-28 12:40:00,101.45,101.58,101.45,101.57,2318.0,98.6148,98.7411,98.6148,98.7314,2318.0
2023-08-28 12:45:00,101.59,101.6,101.56,101.56,1926.0,98.7509,98.7606,98.7217,98.7217,1926.0
2023-08-28 12:50:00,101.57,101.66,101.57,101.6,3556.0,98.7314,98.8189,98.7314,98.7606,3556.0
2023-08-28 12:55:00,101.59,101.67,101.58,101.67,3116.0,98.7509,98.8286,98.7411,98.8286,3116.0
2023-08-28 13:00:00,101.7,101.75,101.69,101.69,10552.0,98.8578,98.9064,98.8481,98.8481,10552.0
2023-08-28 13:05:00,101.71,101.81,101.7,101.73,4042.0,98.8675,98.9647,98.8578,98.8869,4042.0
2023-08-28 13:10:00,101.75,101.81,101.73,101.77,2259.0,98.9064,98.9647,98.8869,98.9258,2259.0
2023-08-28 13:15:00,101.74,101.74,101.64,101.69,5285.0,98.8967,98.8967,98.7995,98.8481,5285.0
2023-08-28 13:20:00,101.72,101.85,101.71,101.8,4294.0,98.8772,99.0036,98.8675,98.955,4294.0
2023-08-28 13:25:00,101.82,101.83,101.79,101.79,1798.0,98.9744,98.9842,98.9453,98.9453,1798.0
2023-08-28 13:30:00,101.78,101.82,101.68,101.68,3555.0,98.9356,98.9744,98.8383,98.8383,3555.0
2023-08-28 13:35:00,101.62,101.67,101.59,101.61,8313.0,98.78,98.8286,98.7509,98.7703,8313.0
2023-08-28 13:40:00,101.61,101.62,101.53,101.53,1250.0,98.7703,98.78,98.6925,98.6925,1250.0
2023-08-28 13:45:00,101.55,101.55,101.4,101.44,4458.0,98.712,98.712,98.5662,98.6051,4458.0
2023-08-28 13:50:00,101.45,101.51,101.38,101.39,6337.0,98.6148,98.6731,98.5467,98.5565,6337.0
2023-08-28 13:55:00,101.38,101.38,101.2,101.28,4019.0,98.5467,98.5467,98.3718,98.4495,4019.0
2023-08-28 14:00:00,101.29,101.33,101.24,101.28,7640.0,98.4592,98.4981,98.4106,98.4495,7640.0
2023-08-28 14:05:00,101.3,101.32,101.14,101.19,4705.0,98.469,98.4884,98.3134,98.362,4705.0
2023-08-28 14:10:00,101.18,101.2,101.09,101.1,3678.0,98.3523,98.3718,98.2648,98.2746,3678.0
2023-08-28 14:15:00,101.1,101.14,101.04,101.05,3656.0,98.2746,98.3134,98.2162,98.226,3656.0
2023-08-28 14:20:00,101.07,101.12,101.05,101.1,6561.0,98.2454,98.294,98.226,98.2746,6561.0
2023-08-28 14:25:00,101.11,101.15,101.09,101.1,2713.0,98.2843,98.3232,98.2648,98.2746,2713.0
2023-08-28 14:30:00,101.08,101.08,101.02,101.08,1988.0,98.2551,98.2551,98.1968,98.2551,1988.0
2023-08-28 14:35:00,101.09,101.2,101.01,101.03,5776.0,98.2648,98.3718,98.1871,98.2065,5776.0
2023-08-28 14:40:00,101.01,101.09,101.01,101.07,2121.0,98.1871,98.2648,98.1871,98.2454,2121.0
2023-08-28 14:45:00,101.09,101.11,101.02,101.07,4641.0,98.2648,98.2843,98.1968,98.2454,4641.0
2023-08-28 14:50:00,101.09,101.15,101.08,101.14,5679.0,98.2648,98.3232,98.2551,98.3134,5679.0
2023-08-28 14:55:00,101.15,101.17,101.08,101.15,4174.0,98.3232,98.3426,98.2551,98.3232,4174.0
2023-08-28 15:00:00,101.15,101.16,101.09,101.1,2996.0,98.3232,98.3329,98.2648,98.2746,2996.0
2023-08-28 15:05:00,101.12,101.17,101.03,101.17,5211.0,98.294,98.3426,98.2065,98.3426,5211.0
2023-08-28 15:10:00,101.18,101.18,101.07,101.07,6099.0,98.3523,98.3523,98.2454,98.2454,6099.0
2023-08-28 15:15:00,101.08,101.08,100.96,101.04,17646.0,98.2551,98.2551,98.1385,98.2162,17646.0
2023-08-28 15:20:00,101.08,101.08,100.95,101.02,7445.0,98.2551,98.2551,98.1287,98.1968,7445.0
2023-08-28 15:25:00,100.98,101.12,100.98,101.05,5651.0,98.1579,98.294,98.1579,98.226,5651.0
2023-08-28 15:30:00,101.05,101.21,101.05,101.2,9400.0,98.226,98.3815,98.226,98.3718,9400.0
2023-08-28 15:35:00,101.2,101.34,101.2,101.31,13930.0,98.3718,98.5078,98.3718,98.4787,13930.0
2023-08-28 15:40:00,101.32,101.36,101.23,101.35,11783.0,98.4884,98.5273,98.4009,98.5176,11783.0
2023-08-28 15:45:00,101.34,101.61,101.31,101.42,36656.0,98.5078,98.7703,98.4787,98.5856,36656.0
2023-08-28 15:50:00,101.38,101.54,101.33,101.47,39618.0,98.5467,98.7023,98.4981,98.6342,39618.0
2023-08-28 15:55:00,101.47,101.65,101.43,101.58,128930.0,98.6342,98.8092,98.5953,98.7411,128930.0
2023-08-29 09:30:00,101.36,101.83,101.24,101.57,18464.0,98.5273,98.9842,98.4106,98.7314,18464.0
2023-08-29 09:35:00,101.67,102.32,101.63,102.3,11431.0,98.8286,99.4605,98.7897,99.441,11431.0
2023-08-29 09:40:00,102.3,102.61,102.29,102.6,4658.0,99.441,99.7424,99.4313,99.7326,4658.0
2023-08-29 09:45:00,102.6,102.65,102.39,102.46,14441.0,99.7326,99.7812,99.5285,99.5965,14441.0
2023-08-29 09:50:00,102.5,102.55,102.28,102.55,5142.0,99.6354,99.684,99.4216,99.684,5142.0
2023-08-29 09:55:00,102.51,102.52,102.23,102.32,5379.0,99.6452,99.6549,99.373,99.4605,5379.0
2023-08-29 10:00:00,102.36,102.56,102.33,102.36,10902.0,99.4993,99.6938,99.4702,99.4993,10902.0
2023-08-29 10:05:00,102.37,102.45,102.24,102.43,17942.0,99.5091,99.5868,99.3827,99.5674,17942.0
2023-08-29 10:10:00,102.43,102.44,102.09,102.26,15572.0,99.5674,99.5771,99.2369,99.4021,15572.0
2023-08-29 10:15:00,102.29,102.43,102.29,102.39,13002.0,99.4313,99.5674,99.4313,99.5285,13002.0
2023-08-29 10:20:00,102.35,102.53,102.35,102.46,6347.0,99.4896,99.6646,99.4896,99.5965,6347.0
2023-08-29 10:25:00,102.44,102.53,102.35,102.53,8808.0,99.5771,99.6646,99.4896,99.6646,8808.0
2023-08-29 10:30:00,102.55,102.81,102.55,102.78,15055.0,99.684,99.9368,99.684,99.9076,15055.0
2023-08-29 10:35:00,102.77,102.9,102.72,102.81,21348.0,99.8979,100.0243,99.8493,99.9368,21348.0
2023-08-29 10:40:00,102.81,103.08,102.76,102.99,14826.0,99.9368,100.1992,99.8882,100.1117,14826.0
2023-08-29 10:45:00,102.96,103.04,102.9,102.97,10667.0,100.0826,100.1603,100.0243,100.0923,10667.0
2023-08-29 10:50:00,102.98,103.1,102.86,102.9,16474.0,100.102,100.2187,99.9854,100.0243,16474.0
2023-08-29 10:55:00,102.88,102.9,102.57,102.82,18882.0,100.0048,100.0243,99.7035,99.9465,18882.0
2023-08-29 11:00:00,102.85,102.86,102.66,102.82,7015.0,99.9756,99.9854,99.791,99.9465,7015.0
2023-08-29 11:05:00,102.8,102.82,102.69,102.78,5448.0,99.927,99.9465,99.8201,99.9076,5448.0
2023-08-29 11:10:00,102.74,102.93,102.72,102.93,6593.0,99.8687,100.0534,99.8493,100.0534,6593.0
2023-08-29 11:15:00,102.95,103.0,102.88,102.88,7232.0,100.0729,100.1215,100.0048,100.0048,7232.0
2023-08-29 11:20:00,102.88,103.1,102.88,103.08,9475.0,100.0048,100.2187,100.0048,100.1992,9475.0
2023-08-29 11:25:00,103.09,103.22,103.03,103.22,14642.0,100.2089,100.3353,100.1506,100.3353,14642.0
2023-08-29 11:30:00,103.19,103.39,103.19,103.34,24110.0,100.3061,100.5006,100.3061,100.452,24110.0
2023-08-29 11:35:00,103.33,103.67,103.31,103.67,18561.0,100.4422,100.7727,100.4228,100.7727,18561.0
2023-08-29 11:40:00,103.6,103.61,103.5,103.58,7705.0,100.7047,100.7144,100.6075,100.6852,7705.0
2023-08-29 11:45:00,103.59,103.64,103.5,103.59,11726.0,100.695,100.7436,100.6075,100.695,11726.0
2023-08-29 11:50:00,103.59,103.67,103.44,103.55,36588.0,100.695,100.7727,100.5492,100.6561,36588.0
2023-08-29 11:55:00,103.56,103.56,103.38,103.38,10747.0,100.6658,100.6658,100.4908,100.4908,10747.0
2023-08-29 12:00:00,103.4,103.58,103.28,103.58,4564.0,100.5103,100.6852,100.3936,100.6852,4564.0
2023-08-29 12:05:00,103.55,103.64,103.54,103.58,3886.0,100.6561,100.7436,100.6464,100.6852,3886.0
2023-08-29 12:10:00,103.58,103.67,103.51,103.53,12405.0,100.6852,100.7727,100.6172,100.6366,12405.0
2023-08-29 12:15:00,103.54,103.63,103.52,103.62,11810.0,100.6464,100.7338,100.6269,100.7241,11810.0
2023-08-29 12:20:00,103.67,103.76,103.63,103.73,17101.0,100.7727,100.8602,100.7338,100.8311,17101.0
2023-08-29 12:25:00,103.73,103.83,103.68,103.82,6396.0,100.8311,100.9283,100.7825,100.9185,6396.0
2023-08-29 12:30:00,103.81,103.82,103.72,103.75,5287.0,100.9088,100.9185,100.8213,100.8505,5287.0
2023-08-29 12:35:00,103.73,103.79,103.68,103.73,10611.0,100.8311,100.8894,100.7825,100.8311,10611.0
2023-08-29 12:40:00,103.75,103.78,103.69,103.75,11554.0,100.8505,100.8797,100.7922,100.8505,11554.0
2023-08-29 12:45:00,103.74,103.74,103.54,103.7,16187.0,100.8408,100.8408,100.6464,100.8019,16187.0
2023-08-29 12:50:00,103.7,103.7,103.59,103.66,13906.0,100.8019,100.8019,100.695,100.763,13906.0
2023-08-29 12:55:00,103.69,103.75,103.69,103.73,10836.0,100.7922,100.8505,100.7922,100.8311,10836.0
2023-08-29 13:00:00,103.73,103.81,103.69,103.79,12083.0,100.8311,100.9088,100.7922,100.8894,12083.0
2023-08-29 13:05:00,103.8,103.88,103.75,103.87,14947.0,100.8991,100.9769,100.8505,100.9671,14947.0
2023-08-29 13:10:00,103.88,103.9,103.83,103.86,6705.0,100.9769,100.9963,100.9283,100.9574,6705.0
2023-08-29 13:15:00,103.88,103.96,103.87,103.92,7312.0,100.9769,101.0546,100.9671,101.0157,7312.0
2023-08-29 13:20:00,103.92,104.01,103.86,104.01,13429.0,101.0157,101.1032,100.9574,101.1032,13429.0
2023-08-29 13:25:00,104.01,104.07,104.0,104.03,4687.0,101.1032,101.1616,101.0935,101.1227,4687.0
2023-08-29 13:30:00,104.04,104.07,104.02,104.02,15640.0,101.1324,101.1616,101.113,101.113,15640.0
2023-08-29 13:35:00,104.02,104.26,104.02,104.25,7891.0,101.113,101.3462,101.113,101.3365,7891.0
2023-08-29 13:40:00,104.27,104.27,104.18,104.19,5850.0,101.356,101.356,101.2685,101.2782,5850.0
2023-08-29 13:45:00,104.23,104.33,104.2,104.33,7545.0,101.3171,101.4143,101.2879,101.4143,7545.0
2023-08-29 13:50:00,104.33,104.38,104.27,104.32,25844.0,101.4143,101.4629,101.356,101.4046,25844.0
2023-08-29 13:55:00,104.31,104.31,104.16,104.25,16655.0,101.3948,101.3948,101.249,101.3365,16655.0
2023-08-29 14:00:00,104.23,104.23,104.07,104.1,9688.0,101.3171,101.3171,101.1616,101.1907,9688.0
2023-08-29 14:05:00,104.09,104.18,104.07,104.18,9096.0,101.181,101.2685,101.1616,101.2685,9096.0
2023-08-29 14:10:00,104.18,104.18,104.05,104.05,30961.0,101.2685,101.2685,101.1421,101.1421,30961.0
2023-08-29 14:15:00,104.02,104.02,103.8,103.85,17444.0,101.113,101.113,100.8991,100.9477,17444.0
2023-08-29 14:20:00,103.85,103.9,103.68,103.72,8427.0,100.9477,100.9963,100.7825,100.8213,8427.0
2023-08-29 14:25:00,103.69,103.78,103.65,103.77,17963.0,100.7922,100.8797,100.7533,100.8699,17963.0
2023-08-29 14:30:00,103.78,103.78,103.62,103.67,6376.0,100.8797,100.8797,100.7241,100.7727,6376.0
2023-08-29 14:35:00,103.67,103.78,103.64,103.7,7225.0,100.7727,100.8797,100.7436,100.8019,7225.0
2023-08-29 14:40:00,103.7,103.72,103.6,103.6,9383.0,100.8019,100.8213,100.7047,100.7047,9383.0
2023-08-29 14:45:00,103.59,103.71,103.55,103.68,5317.0,100.695,100.8116,100.6561,100.7825,5317.0
2023-08-29 14:50:00,103.66,103.71,103.56,103.6,8715.0,100.763,100.8116,100.6658,100.7047,8715.0
2023-08-29 14:55:00,103.58,103.61,103.54,103.58,12582.0,100.6852,100.7144,100.6464,100.6852,12582.0
2023-08-29 15:00:00,103.56,103.75,103.45,103.75,17078.0,100.6658,100.8505,100.5589,100.8505,17078.0
2023-08-29 15:05:00,103.75,103.78,103.6,103.63,12592.0,100.8505,100.8797,100.7047,100.7338,12592.0
2023-08-29 15:10:00,103.62,103.66,103.49,103.5,13044.0,100.7241,100.763,100.5978,100.6075,13044.0
2023-08-29 15:15:00,103.48,103.69,103.48,103.69,9320.0,100.588,100.7922,100.588,100.7922,9320.0
2023-08-29 15:20:00,103.68,103.8,103.64,103.78,15099.0,100.7825,100.8991,100.7436,100.8797,15099.0
2023-08-29 15:25:00,103.81,103.97,103.81,103.94,19546.0,100.9088,101.0643,100.9088,101.0352,19546.0
2023-08-29 15:30:00,103.94,103.99,103.9,103.96,23726.0,101.0352,101.0838,100.9963,101.0546,23726.0
2023-08-29 15:35:00,103.95,103.97,103.9,103.94,23684.0,101.0449,101.0643,100.9963,101.0352,23684.0
2023-08-29 15:40:00,103.95,103.95,103.74,103.78,21481.0,101.0449,101.0449,100.8408,100.8797,21481.0
2023-08-29 15:45:00,103.77,103.94,103.66,103.66,21566.0,100.8699,101.0352,100.763,100.763,21566.0
2023-08-29 15:50:00,103.68,103.69,103.54,103.61,47423.0,100.7825,100.7922,100.6464,100.7144,47423.0
2023-08-29 15:55:00,103.63,103.63,103.46,103.52,119376.0,100.7338,100.7338,100.5686,100.6269,119376.0
2023-08-30 09:30:00,103.6,103.99,103.47,103.52,15336.0,100.7047,101.0838,100.5783,100.6269,15336.0
2023-08-30 09:35:00,103.66,103.8,103.59,103.8,6469.0,100.763,100.8991,100.695,100.8991,6469.0
2023-08-30 09:40:00,103.9,103.92,103.71,103.73,5178.0,100.9963,101.0157,100.8116,100.8311,5178.0
2023-08-30 09:45:00,103.64,103.92,103.63,103.82,11043.0,100.7436,101.0157,100.7338,100.9185,11043.0
2023-08-30 09:50:00,103.83,104.0,103.79,103.91,8683.0,100.9283,101.0935,100.8894,101.006,8683.0
2023-08-30 09:55:00,103.92,103.98,103.81,103.98,7181.0,101.0157,101.0741,100.9088,101.0741,7181.0
2023-08-30 10:00:00,103.99,103.99,103.8,103.94,14400.0,101.0838,101.0838,100.8991,101.0352,14400.0
2023-08-30 10:05:00,103.94,103.98,103.81,103.81,8770.0,101.0352,101.0741,100.9088,100.9088,8770.0
2023-08-30 10:10:00,103.74,103.75,103.56,103.58,6361.0,100.8408,100.8505,100.6658,100.6852,6361.0
2023-08-30 10:15:00,103.56,103.56,103.31,103.31,6509.0,100.6658,100.6658,100.4228,100.4228,6509.0
2023-08-30 10:20:00,103.34,103.48,103.27,103.39,11894.0,100.452,100.588,100.3839,100.5006,11894.0
2023-08-30 10:25:00,103.45,103.45,103.16,103.17,19031.0,100.5589,100.5589,100.277,100.2867,19031.0
2023-08-30 10:30:00,103.2,103.41,103.15,103.41,8007.0,100.3159,100.52,100.2673,100.52,8007.0
2023-08-30 10:35:00,103.38,103.38,103.13,103.22,8635.0,100.4908,100.4908,100.2478,100.3353,8635.0
2023-08-30 10:40:00,103.19,103.19,102.89,102.92,15696.0,100.3061,100.3061,100.0145,100.0437,15696.0
2023-08-30 10:45:00,102.94,103.1,102.93,103.04,9511.0,100.0631,100.2187,100.0534,100.1603,9511.0
2023-08-30 10:50:00,103.03,103.18,102.97,103.15,7097.0,100.1506,100.2964,100.0923,100.2673,7097.0
2023-08-30 10:55:00,103.14,103.26,103.09,103.1,8852.0,100.2575,100.3742,100.2089,100.2187,8852.0
2023-08-30 11:00:00,103.05,103.09,102.87,102.89,7648.0,100.1701,100.2089,99.9951,100.0145,7648.0
2023-08-30 11:05:00,102.89,102.95,102.86,102.89,5393.0,100.0145,100.0729,99.9854,100.0145,5393.0
2023-08-30 11:10:00,102.94,102.94,102.87,102.9,3873.0,100.0631,100.0631,99.9951,100.0243,3873.0
2023-08-30 11:15:00,102.87,102.91,102.8,102.91,6748.0,99.9951,100.034,99.927,100.034,6748.0
2023-08-30 11:20:00,102.93,102.96,102.81,102.83,8560.0,100.0534,100.0826,99.9368,99.9562,8560.0
2023-08-30 11:25:00,102.85,102.97,102.82,102.97,8667.0,99.9756,100.0923,99.9465,100.0923,8667.0
2023-08-30 11:30:00,102.97,103.02,102.91,103.02,7784.0,100.0923,100.1409,100.034,100.1409,7784.0
2023-08-30 11:35:00,103.03,103.03,102.96,103.0,5953.0,100.1506,100.1506,100.0826,100.1215,5953.0
2023-08-30 11:40:00,103.0,103.09,102.95,103.09,7705.0,100.1215,100.2089,100.0729,100.2089,7705.0
2023-08-30 11:45:00,103.09,103.11,102.88,102.89,14368.0,100.2089,100.2284,100.0048,100.0145,14368.0
2023-08-30 11:50:00,102.9,102.94,102.76,102.88,12242.0,100.0243,100.0631,99.8882,100.0048,12242.0
2023-08-30 11:55:00,102.9,103.24,102.9,103.16,21064.0,100.0243,100.3547,100.0243,100.277,21064.0
2023-08-30 12:00:00,103.14,103.25,103.07,103.24,29236.0,100.2575,100.3645,100.1895,100.3547,29236.0
2023-08-30 12:05:00,103.24,103.25,103.02,103.05,6358.0,100.3547,100.3645,100.1409,100.1701,6358.0
2023-08-30 12:10:00,103.06,103.17,103.06,103.1,4944.0,100.1798,100.2867,100.1798,100.2187,4944.0
2023-08-30 12:15:00,103.09,103.31,103.08,103.27,18606.0,100.2089,100.4228,100.1992,100.3839,18606.0
2023-08-30 12:20:00,103.25,103.26,103.23,103.25,3662.0,100.3645,100.3742,100.345,100.3645,3662.0
2023-08-30 12:25:00,103.23,103.31,103.16,103.3,18522.0,100.345,100.4228,100.277,100.4131,18522.0
2023-08-30 12:30:00,103.31,103.31,103.21,103.3,5575.0,100.4228,100.4228,100.3256,100.4131,5575.0
2023-08-30 12:35:00,103.3,103.3,103.14,103.16,2882.0,100.4131,100.4131,100.2575,100.277,2882.0
2023-08-30 12:40:00,103.18,103.24,103.16,103.22,5227.0,100.2964,100.3547,100.277,100.3353,5227.0
2023-08-30 12:45:00,103.22,103.34,103.19,103.2,8643.0,100.3353,100.452,100.3061,100.3159,8643.0
2023-08-30 12:50:00,103.18,103.22,103.11,103.14,5966.0,100.2964,100.3353,100.2284,100.2575,5966.0
2023-08-30 12:55:00,103.12,103.27,103.1,103.25,10947.0,100.2381,100.3839,100.2187,100.3645,10947.0
2023-08-30 13:00:00,103.24,103.24,103.1,103.17,5764.0,100.3547,100.3547,100.2187,100.2867,5764.0
2023-08-30 13:05:00,103.17,103.23,103.04,103.09,8374.0,100.2867,100.345,100.1603,100.2089,8374.0
2023-08-30 13:10:00,103.09,103.24,103.09,103.13,7259.0,100.2089,100.3547,100.2089,100.2478,7259.0
2023-08-30 13:15:00,103.16,103.16,103.05,103.08,4682.0,100.277,100.277,100.1701,100.1992,4682.0
2023-08-30 13:20:00,103.05,103.17,103.05,103.11,5437.0,100.1701,100.2867,100.1701,100.2284,5437.0
2023-08-30 13:25:00,103.09,103.12,103.01,103.02,4095.0,100.2089,100.2381,100.1312,100.1409,4095.0
2023-08-30 13:30:00,103.02,103.15,103.02,103.14,5596.0,100.1409,100.2673,100.1409,100.2575,5596.0
2023-08-30 13:35:00,103.14,103.15,103.08,103.13,7126.0,100.2575,100.2673,100.1992,100.2478,7126.0
2023-08-30 13:40:00,103.14,103.14,103.01,103.01,5224.0,100.2575,100.2575,100.1312,100.1312,5224.0
2023-08-30 13:45:00,103.04,103.08,102.91,102.98,15399.0,100.1603,100.1992,100.034,100.102,15399.0
2023-08-30 13:50:00,102.98,102.98,102.82,102.82,7504.0,100.102,100.102,99.9465,99.9465,7504.0
2023-08-30 13:55:00,102.86,102.9,102.74,102.89,4044.0,99.9854,100.0243,99.8687,100.0145,4044.0
2023-08-30 14:00:00,102.87,102.95,102.83,102.92,11238.0,99.9951,100.0729,99.9562,100.0437,11238.0
2023-08-30 14:05:00,102.93,102.99,102.89,102.9,4598.0,100.0534,100.1117,100.0145,100.0243,4598.0
2023-08-30 14:10:00,102.88,102.92,102.75,102.89,5455.0,100.0048,100.0437,99.8784,100.0145,5455.0
2023-08-30 14:15:00,102.91,102.95,102.75,102.78,6989.0,100.034,100.0729,99.8784,99.9076,6989.0
2023-08-30 14:20:00,102.79,102.79,102.67,102.67,5437.0,99.9173,99.9173,99.8007,99.8007,5437.0
2023-08-30 14:25:00,102.67,102.71,102.62,102.62,10027.0,99.8007,99.8396,99.7521,99.7521,10027.0
2023-08-30 14:30:00,102.62,102.71,102.59,102.61,8434.0,99.7521,99.8396,99.7229,99.7424,8434.0
2023-08-30 14:35:00,102.6,102.63,102.51,102.56,9061.0,99.7326,99.7618,99.6452,99.6938,9061.0
2023-08-30 14:40:00,102.57,102.73,102.57,102.65,8326.0,99.7035,99.859,99.7035,99.7812,8326.0
2023-08-30 14:45:00,102.65,102.75,102.65,102.73,3626.0,99.7812,99.8784,99.7812,99.859,3626.0
2023-08-30 14:50:00,102.72,102.79,102.69,102.71,6628.0,99.8493,99.9173,99.8201,99.8396,6628.0
2023-08-30 14:55:00,102.69,102.72,102.64,102.7,8065.0,99.8201,99.8493,99.7715,99.8298,8065.0
2023-08-30 15:00:00,102.71,102.76,102.67,102.72,6922.0,99.8396,99.8882,99.8007,99.8493,6922.0
2023-08-30 15:05:00,102.73,102.74,102.59,102.59,8642.0,99.859,99.8687,99.7229,99.7229,8642.0
2023-08-30 15:10:00,102.6,102.66,102.57,102.59,12274.0,99.7326,99.791,99.7035,99.7229,12274.0
2023-08-30 15:15:00,102.59,102.61,102.49,102.55,11654.0,99.7229,99.7424,99.6257,99.684,11654.0
2023-08-30 15:20:00,102.55,102.57,102.47,102.51,10618.0,99.684,99.7035,99.6063,99.6452,10618.0
2023-08-30 15:25:00,102.5,102.52,102.4,102.42,23257.0,99.6354,99.6549,99.5382,99.5577,23257.0
2023-08-30 15:30:00,102.43,102.47,102.34,102.34,18215.0,99.5674,99.6063,99.4799,99.4799,18215.0
2023-08-30 15:35:00,102.33,102.43,102.31,102.34,17776.0,99.4702,99.5674,99.4507,99.4799,17776.0
2023-08-30 15:40:00,102.34,102.41,102.28,102.35,16293.0,99.4799,99.5479,99.4216,99.4896,16293.0
2023-08-30 15:45:00,102.37,102.37,102.27,102.27,29743.0,99.5091,99.5091,99.4119,99.4119,29743.0
2023-08-30 15:50:00,102.26,102.46,102.22,102.46,48663.0,99.4021,99.5965,99.3633,99.5965,48663.0
2023-08-30 15:55:00,102.44,102.6,102.44,102.57,100728.0,99.5771,99.7326,99.5771,99.7035,100728.0
2023-08-31 09:30:00,103.1,103.31,102.74,103.15,30973.0,100.2187,100.4228,99.8687,100.2673,30973.0
2023-08-31 09:35:00,103.14,103.4,103.04,103.04,13344.0,100.2575,100.5103,100.1603,100.1603,13344.0
2023-08-31 09:40:00,103.02,103.23,102.88,102.88,5710.0,100.1409,100.345,100.0048,100.0048,5710.0
2023-08-31 09:45:00,102.95,103.06,102.7,103.06,8894.0,100.0729,100.1798,99.8298,100.1798,8894.0
2023-08-31 09:50:00,103.05,103.22,103.04,103.21,16927.0,100.1701,100.3353,100.1603,100.3256,16927.0
2023-08-31 09:55:00,103.2,103.35,103.12,103.33,6666.0,100.3159,100.4617,100.2381,100.4422,6666.0
2023-08-31 10:00:00,103.31,103.43,103.16,103.37,10821.0,100.4228,100.5394,100.277,100.4811,10821.0
2023-08-31 10:05:00,103.39,103.39,103.11,103.15,8336.0,100.5006,100.5006,100.2284,100.2673,8336.0
2023-08-31 10:10:00,103.16,103.25,103.09,103.15,6647.0,100.277,100.3645,100.2089,100.2673,6647.0
2023-08-31 10:15:00,103.15,103.25,103.15,103.18,5733.0,100.2673,100.3645,100.2673,100.2964,5733.0
2023-08-31 10:20:00,103.18,103.28,103.13,103.19,5160.0,100.2964,100.3936,100.2478,100.3061,5160.0
2023-08-31 10:25:00,103.18,103.25,103.12,103.17,4349.0,100.2964,100.3645,100.2381,100.2867,4349.0
2023-08-31 10:30:00,103.15,103.2,103.05,103.2,6106.0,100.2673,100.3159,100.1701,100.3159,6106.0
2023-08-31 10:35:00,103.2,103.28,103.13,103.2,7469.0,100.3159,100.3936,100.2478,100.3159,7469.0
2023-08-31 10:40:00,103.2,103.33,103.17,103.27,8953.0,100.3159,100.4422,100.2867,100.3839,8953.0
2023-08-31 10:45:00,103.27,103.36,103.21,103.33,5544.0,100.3839,100.4714,100.3256,100.4422,5544.0
2023-08-31 10:50:00,103.32,103.32,103.07,103.23,5716.0,100.4325,100.4325,100.1895,100.345,5716.0
2023-08-31 10:55:00,103.21,103.25,103.16,103.18,8073.0,100.3256,100.3645,100.277,100.2964,8073.0
2023-08-31 11:00:00,103.18,103.18,102.98,102.98,5042.0,100.2964,100.2964,100.102,100.102,5042.0
2023-08-31 11:05:00,102.98,103.03,102.88,102.94,3984.0,100.102,100.1506,100.0048,100.0631,3984.0
2023-08-31 11:10:00,102.96,102.99,102.9,102.94,3963.0,100.0826,100.1117,100.0243,100.0631,3963.0
2023-08-31 11:15:00,102.95,103.01,102.92,102.97,7161.0,100.0729,100.1312,100.0437,100.0923,7161.0
2023-08-31 11:20:00,102.99,102.99,102.9,102.93,5952.0,100.1117,100.1117,100.0243,100.0534,5952.0
2023-08-31 11:25:00,102.93,103.03,102.93,102.99,7580.0,100.0534,100.1506,100.0534,100.1117,7580.0
2023-08-31 11:30:00,102.98,102.98,102.63,102.63,4273.0,100.102,100.102,99.7618,99.7618,4273.0
2023-08-31 11:35:00,102.63,102.77,102.63,102.76,7446.0,99.7618,99.8979,99.7618,99.8882,7446.0
2023-08-31 11:40:00,102.75,102.81,102.63,102.67,8313.0,99.8784,99.9368,99.7618,99.8007,8313.0
2023-08-31 11:45:00,102.63,102.77,102.62,102.71,7638.0,99.7618,99.8979,99.7521,99.8396,7638.0
2023-08-31 11:50:00,102.7,102.89,102.66,102.89,10085.0,99.8298,100.0145,99.791,100.0145,10085.0
2023-08-31 11:55:00,102.88,102.88,102.73,102.79,5113.0,100.0048,100.0048,99.859,99.9173,5113.0
2023-08-31 12:00:00,102.75,102.77,102.69,102.76,5430.0,99.8784,99.8979,99.8201,99.8882,5430.0
2023-08-31 12:05:00,102.76,102.83,102.75,102.81,4867.0,99.8882,99.9562,99.8784,99.9368,4867.0
2023-08-31 12:10:00,102.82,102.86,102.77,102.85,6724.0,99.9465,99.9854,99.8979,99.9756,6724.0
2023-08-31 12:15:00,102.87,102.87,102.57,102.62,9262.0,99.9951,99.9951,99.7035,99.7521,9262.0
2023-08-31 12:20:00,102.6,102.63,102.49,102.51,5937.0,99.7326,99.7618,99.6257,99.6452,5937.0
2023-08-31 12:25:00,102.53,102.62,102.53,102.62,4435.0,99.6646,99.7521,99.6646,99.7521,4435.0
2023-08-31 12:30:00,102.59,102.63,102.42,102.44,7301.0,99.7229,99.7618,99.5577,99.5771,7301.0
2023-08-31 12:35:00,102.44,102.56,102.44,102.48,5644.0,99.5771,99.6938,99.5771,99.616,5644.0
2023-08-31 12:40:00,102.47,102.51,102.33,102.35,6905.0,99.6063,99.6452,99.4702,99.4896,6905.0
2023-08-31 12:45:00,102.36,102.37,102.26,102.28,7082.0,99.4993,99.5091,99.4021,99.4216,7082.0
2023-08-31 12:50:00,102.3,102.33,102.26,102.3,3615.0,99.441,99.4702,99.4021,99.441,3615.0
2023-08-31 12:55:00,102.32,102.36,102.26,102.36,10753.0,99.4605,99.4993,99.4021,99.4993,10753.0
2023-08-31 13:00:00,102.36,102.37,102.33,102.33,4609.0,99.4993,99.5091,99.4702,99.4702,4609.0
2023-08-31 13:05:00,102.33,102.53,102.33,102.51,24146.0,99.4702,99.6646,99.4702,99.6452,24146.0
2023-08-31 13:10:00,102.5,102.59,102.5,102.55,3366.0,99.6354,99.7229,99.6354,99.684,3366.0
2023-08-31 13:15:00,102.54,102.67,102.54,102.67,5765.0,99.6743,99.8007,99.6743,99.8007,5765.0
2023-08-31 13:20:00,102.66,102.69,102.57,102.59,6937.0,99.791,99.8201,99.7035,99.7229,6937.0
2023-08-31 13:25:00,102.6,102.69,102.57,102.67,5175.0,99.7326,99.8201,99.7035,99.8007,5175.0
2023-08-31 13:30:00,102.66,102.75,102.66,102.7,8496.0,99.791,99.8784,99.791,99.8298,8496.0
2023-08-31 13:35:00,102.7,102.73,102.62,102.66,7960.0,99.8298,99.859,99.7521,99.791,7960.0
2023-08-31 13:40:00,102.65,102.66,102.57,102.6,5701.0,99.7812,99.791,99.7035,99.7326,5701.0
2023-08-31 13:45:00,102.6,102.62,102.52,102.55,5431.0,99.7326,99.7521,99.6549,99.684,5431.0
2023-08-31 13:50:00,102.55,102.6,102.54,102.55,5703.0,99.684,99.7326,99.6743,99.684,5703.0
2023-08-31 13:55:00,102.54,102.61,102.48,102.57,18381.0,99.6743,99.7424,99.616,99.7035,18381.0
2023-08-31 14:00:00,102.57,102.64,102.52,102.58,6163.0,99.7035,99.7715,99.6549,99.7132,6163.0
2023-08-31 14:05:00,102.6,102.6,102.47,102.47,8943.0,99.7326,99.7326,99.6063,99.6063,8943.0
2023-08-31 14:10:00,102.47,102.59,102.44,102.58,8160.0,99.6063,99.7229,99.5771,99.7132,8160.0
2023-08-31 14:15:00,102.59,102.63,102.54,102.54,6977.0,99.7229,99.7618,99.6743,99.6743,6977.0
2023-08-31 14:20:00,102.54,102.58,102.49,102.56,8405.0,99.6743,99.7132,99.6257,99.6938,8405.0
2023-08-31 14:25:00,102.57,102.75,102.57,102.66,14041.0,99.7035,99.8784,99.7035,99.791,14041.0
2023-08-31 14:30:00,102.67,102.69,102.56,102.58,13596.0,99.8007,99.8201,99.6938,99.7132,13596.0
2023-08-31 14:35:00,102.58,102.58,102.44,102.44,8458.0,99.7132,99.7132,99.5771,99.5771,8458.0
2023-08-31 14:40:00,102.43,102.44,102.26,102.28,9002.0,99.5674,99.5771,99.4021,99.4216,9002.0
2023-08-31 14:45:00,102.27,102.31,102.12,102.12,8625.0,99.4119,99.4507,99.266,99.266,8625.0
2023-08-31 14:50:00,102.15,102.19,102.06,102.1,5994.0,99.2952,99.3341,99.2077,99.2466,5994.0
2023-08-31 14:55:00,102.05,102.1,102.04,102.08,5788.0,99.198,99.2466,99.1883,99.2272,5788.0
2023-08-31 15:00:00,102.09,102.15,102.06,102.13,7034.0,99.2369,99.2952,99.2077,99.2758,7034.0
2023-08-31 15:05:00,102.11,102.19,102.03,102.16,5829.0,99.2563,99.3341,99.1786,99.3049,5829.0
2023-08-31 15:10:00,102.17,102.17,102.11,102.17,6077.0,99.3147,99.3147,99.2563,99.3147,6077.0
2023-08-31 15:15:00,102.15,102.15,102.05,102.12,11017.0,99.2952,99.2952,99.198,99.266,11017.0
2023-08-31 15:20:00,102.15,102.19,102.08,102.16,16008.0,99.2952,99.3341,99.2272,99.3049,16008.0
2023-08-31 15:25:00,102.15,102.23,102.07,102.21,28059.0,99.2952,99.373,99.2174,99.3535,28059.0
2023-08-31 15:30:00,102.22,102.23,102.09,102.09,11038.0,99.3633,99.373,99.2369,99.2369,11038.0
2023-08-31 15:35:00,102.08,102.15,102.04,102.15,12297.0,99.2272,99.2952,99.1883,99.2952,12297.0
2023-08-31 15:40:00,102.16,102.32,102.15,102.32,20193.0,99.3049,99.4605,99.2952,99.4605,20193.0
2023-08-31 15:45:00,102.32,102.48,102.3,102.4,43326.0,99.4605,99.616,99.441,99.5382,43326.0
2023-08-31 15:50:00,102.4,102.44,102.28,102.38,42960.0,99.5382,99.5771,99.4216,99.5188,42960.0
2023-08-31 15:55:00,102.36,102.45,102.25,102.36,168778.0,99.4993,99.5868,99.3924,99.4993,168778.0
2023-09-01 09:30:00,103.16,103.83,103.16,103.82,15982.0,100.277,100.9283,100.277,100.9185,15982.0
2023-09-01 09:35:00,103.93,104.25,103.78,104.22,7346.0,101.0255,101.3365,100.8797,101.3074,7346.0
2023-09-01 09:40:00,104.23,104.23,103.84,104.14,9587.0,101.3171,101.3171,100.938,101.2296,9587.0
2023-09-01 09:45:00,104.2,104.24,103.54,103.61,17829.0,101.2879,101.3268,100.6464,100.7144,17829.0
2023-09-01 09:50:00,103.6,103.86,103.57,103.83,8248.0,100.7047,100.9574,100.6755,100.9283,8248.0
2023-09-01 09:55:00,103.86,103.97,103.77,103.97,5329.0,100.9574,101.0643,100.8699,101.0643,5329.0
2023-09-01 10:00:00,103.95,104.33,103.75,104.33,11623.0,101.0449,101.4143,100.8505,101.4143,11623.0
2023-09-01 10:05:00,104.34,104.45,104.23,104.45,14422.0,101.424,101.5309,101.3171,101.5309,14422.0
2023-09-01 10:10:00,104.43,104.49,104.3,104.31,6625.0,101.5115,101.5698,101.3851,101.3948,6625.0
2023-09-01 10:15:00,104.24,104.37,104.18,104.31,7471.0,101.3268,101.4532,101.2685,101.3948,7471.0
2023-09-01 10:20:00,104.3,104.36,104.1,104.18,10587.0,101.3851,101.4434,101.1907,101.2685,10587.0
2023-09-01 10:25:00,104.16,104.26,104.06,104.26,13526.0,101.249,101.3462,101.1518,101.3462,13526.0
2023-09-01 10:30:00,104.26,104.26,103.99,104.09,9485.0,101.3462,101.3462,101.0838,101.181,9485.0
2023-09-01 10:35:00,104.08,104.2,104.0,104.16,10588.0,101.1713,101.2879,101.0935,101.249,10588.0
2023-09-01 10:40:00,104.16,104.18,104.13,104.18,3586.0,101.249,101.2685,101.2199,101.2685,3586.0
2023-09-01 10:45:00,104.19,104.26,104.05,104.2,6854.0,101.2782,101.3462,101.1421,101.2879,6854.0
2023-09-01 10:50:00,104.18,104.3,104.14,104.2,5950.0,101.2685,101.3851,101.2296,101.2879,5950.0
2023-09-01 10:55:00,104.18,104.21,104.01,104.05,4817.0,101.2685,101.2976,101.1032,101.1421,4817.0
2023-09-01 11:00:00,104.04,104.1,103.94,104.1,16524.0,101.1324,101.1907,101.0352,101.1907,16524.0
2023-09-01 11:05:00,104.09,104.18,104.03,104.03,5056.0,101.181,101.2685,101.1227,101.1227,5056.0
2023-09-01 11:10:00,104.02,104.07,103.9,103.93,4600.0,101.113,101.1616,100.9963,101.0255,4600.0
2023-09-01 11:15:00,103.93,104.02,103.89,103.99,11649.0,101.0255,101.113,100.9866,101.0838,11649.0
2023-09-01 11:20:00,103.93,103.94,103.73,103.86,9766.0,101.0255,101.0352,100.8311,100.9574,9766.0
2023-09-01 11:25:00,103.87,103.87,103.69,103.72,8216.0,100.9671,100.9671,100.7922,100.8213,8216.0
2023-09-01 11:30:00,103.78,103.78,103.63,103.64,5273.0,100.8797,100.8797,100.7338,100.7436,5273.0
2023-09-01 11:35:00,103.64,103.64,103.5,103.62,26645.0,100.7436,100.7436,100.6075,100.7241,26645.0
2023-09-01 11:40:00,103.59,103.65,103.57,103.63,4162.0,100.695,100.7533,100.6755,100.7338,4162.0
2023-09-01 11:45:00,103.61,103.61,103.33,103.36,8348.0,100.7144,100.7144,100.4422,100.4714,8348.0
2023-09-01 11:50:00,103.38,103.47,103.31,103.47,10686.0,100.4908,100.5783,100.4228,100.5783,10686.0
2023-09-01 11:55:00,103.47,103.48,103.3,103.34,9012.0,100.5783,100.588,100.4131,100.452,9012.0
2023-09-01 12:00:00,103.36,103.39,103.27,103.36,14691.0,100.4714,100.5006,100.3839,100.4714,14691.0
2023-09-01 12:05:00,103.33,103.33,103.21,103.27,5442.0,100.4422,100.4422,100.3256,100.3839,5442.0
2023-09-01 12:10:00,103.3,103.36,103.19,103.21,11226.0,100.4131,100.4714,100.3061,100.3256,11226.0
2023-09-01 12:15:00,103.2,103.39,103.18,103.39,4900.0,100.3159,100.5006,100.2964,100.5006,4900.0
2023-09-01 12:20:00,103.42,103.48,103.34,103.39,4683.0,100.5297,100.588,100.452,100.5006,4683.0
2023-09-01 12:25:00,103.41,103.49,103.4,103.46,3329.0,100.52,100.5978,100.5103,100.5686,3329.0
2023-09-01 12:30:00,103.48,103.57,103.48,103.5,11558.0,100.588,100.6755,100.588,100.6075,11558.0
2023-09-01 12:35:00,103.48,103.48,103.3,103.32,5085.0,100.588,100.588,100.4131,100.4325,5085.0
2023-09-01 12:40:00,103.33,103.42,103.27,103.41,7699.0,100.4422,100.5297,100.3839,100.52,7699.0
2023-09-01 12:45:00,103.43,103.49,103.34,103.47,2160.0,100.5394,100.5978,100.452,100.5783,2160.0
2023-09-01 12:50:00,103.49,103.55,103.45,103.48,5001.0,100.5978,100.6561,100.5589,100.588,5001.0
2023-09-01 12:55:00,103.46,103.51,103.43,103.43,2708.0,100.5686,100.6172,100.5394,100.5394,2708.0
2023-09-01 13:00:00,103.44,103.53,103.37,103.53,8010.0,100.5492,100.6366,100.4811,100.6366,8010.0
2023-09-01 13:05:00,103.55,103.64,103.55,103.6,5486.0,100.6561,100.7436,100.6561,100.7047,5486.0
2023-09-01 13:10:00,103.6,103.63,103.56,103.59,2930.0,100.7047,100.7338,100.6658,100.695,2930.0
2023-09-01 13:15:00,103.57,103.64,103.52,103.64,3451.0,100.6755,100.7436,100.6269,100.7436,3451.0
2023-09-01 13:20:00,103.63,103.63,103.47,103.47,3946.0,100.7338,100.7338,100.5783,100.5783,3946.0
2023-09-01 13:25:00,103.47,103.47,103.38,103.4,4591.0,100.5783,100.5783,100.4908,100.5103,4591.0
2023-09-01 13:30:00,103.38,103.46,103.38,103.43,5019.0,100.4908,100.5686,100.4908,100.5394,5019.0
2023-09-01 13:35:00,103.45,103.48,103.41,103.43,2293.0,100.5589,100.588,100.52,100.5394,2293.0
2023-09-01 13:40:00,103.45,103.46,103.33,103.34,4971.0,100.5589,100.5686,100.4422,100.452,4971.0
2023-09-01 13:45:00,103.32,103.38,103.31,103.37,3747.0,100.4325,100.4908,100.4228,100.4811,3747.0
2023-09-01 13:50:00,103.39,103.39,103.29,103.31,3352.0,100.5006,100.5006,100.4034,100.4228,3352.0
2023-09-01 13:55:00,103.34,103.37,103.3,103.34,2835.0,100.452,100.4811,100.4131,100.452,2835.0
2023-09-01 14:00:00,103.34,103.43,103.29,103.43,5226.0,100.452,100.5394,100.4034,100.5394,5226.0
2023-09-01 14:05:00,103.42,103.43,103.3,103.36,6856.0,100.5297,100.5394,100.4131,100.4714,6856.0
2023-09-01 14:10:00,103.37,103.4,103.3,103.33,8526.0,100.4811,100.5103,100.4131,100.4422,8526.0
2023-09-01 14:15:00,103.34,103.39,103.31,103.38,8312.0,100.452,100.5006,100.4228,100.4908,8312.0
2023-09-01 14:20:00,103.38,103.53,103.37,103.53,6080.0,100.4908,100.6366,100.4811,100.6366,6080.0
2023-09-01 14:25:00,103.51,103.52,103.33,103.44,5230.0,100.6172,100.6269,100.4422,100.5492,5230.0
2023-09-01 14:30:00,103.42,103.45,103.34,103.37,5539.0,100.5297,100.5589,100.452,100.4811,5539.0
2023-09-01 14:35:00,103.36,103.36,103.28,103.29,4585.0,100.4714,100.4714,100.3936,100.4034,4585.0
2023-09-01 14:40:00,103.3,103.31,103.22,103.27,5380.0,100.4131,100.4228,100.3353,100.3839,5380.0
2023-09-01 14:45:00,103.27,103.4,103.26,103.4,7986.0,100.3839,100.5103,100.3742,100.5103,7986.0
2023-09-01 14:50:00,103.39,103.45,103.36,103.36,7496.0,100.5006,100.5589,100.4714,100.4714,7496.0
2023-09-01 14:55:00,103.35,103.43,103.34,103.42,6086.0,100.4617,100.5394,100.452,100.5297,6086.0
2023-09-01 15:00:00,103.42,103.55,103.42,103.44,5483.0,100.5297,100.6561,100.5297,100.5492,5483.0
2023-09-01 15:05:00,103.45,103.5,103.4,103.48,4452.0,100.5589,100.6075,100.5103,100.588,4452.0
2023-09-01 15:10:00,103.47,103.54,103.45,103.51,7845.0,100.5783,100.6464,100.5589,100.6172,7845.0
2023-09-01 15:15:00,103.5,103.54,103.44,103.45,5911.0,100.6075,100.6464,100.5492,100.5589,5911.0
2023-09-01 15:20:00,103.45,103.57,103.44,103.56,8422.0,100.5589,100.6755,100.5492,100.6658,8422.0
2023-09-01 15:25:00,103.56,103.61,103.47,103.5,18206.0,100.6658,100.7144,100.5783,100.6075,18206.0
2023-09-01 15:30:00,103.51,103.57,103.44,103.5,33051.0,100.6172,100.6755,100.5492,100.6075,33051.0
2023-09-01 15:35:00,103.5,103.59,103.45,103.55,22242.0,100.6075,100.695,100.5589,100.6561,22242.0
2023-09-01 15:40:00,103.56,103.57,103.39,103.41,22193.0,100.6658,100.6755,100.5006,100.52,22193.0
2023-09-01 15:45:00,103.41,103.44,103.27,103.33,26329.0,100.52,100.5492,100.3839,100.4422,26329.0
2023-09-01 15:50:00,103.33,103.43,103.28,103.43,45886.0,100.4422,100.5394,100.3936,100.5394,45886.0
2023-09-01 15:55:00,103.44,103.53,103.39,103.5,114573.0,100.5492,100.6366,100.5006,100.6075,114573.0
2023-09-05 09:30:00,103.07,103.78,103.0,103.51,48517.0,100.1895,100.8797,100.1215,100.6172,48517.0
2023-09-05 09:35:00,103.64,103.74,102.65,102.65,8825.0,100.7436,100.8408,99.7812,99.7812,8825.0
2023-09-05 09:40:00,102.66,102.66,102.0,102.4,23922.0,99.791,99.791,99.1494,99.5382,23922.0
2023-09-05 09:45:00,102.31,102.57,102.23,102.36,12548.0,99.4507,99.7035,99.373,99.4993,12548.0
2023-09-05 09:50:00,102.37,102.37,101.9,102.28,16470.0,99.5091,99.5091,99.0522,99.4216,16470.0
2023-09-05 09:55:00,102.32,102.48,102.27,102.27,19678.0,99.4605,99.616,99.4119,99.4119,19678.0
2023-09-05 10:00:00,102.26,102.78,102.24,102.76,13736.0,99.4021,99.9076,99.3827,99.8882,13736.0
2023-09-05 10:05:00,102.78,102.78,102.4,102.48,10909.0,99.9076,99.9076,99.5382,99.616,10909.0
2023-09-05 10:10:00,102.5,102.58,102.38,102.45,13436.0,99.6354,99.7132,99.5188,99.5868,13436.0
2023-09-05 10:15:00,102.48,102.51,102.28,102.46,9665.0,99.616,99.6452,99.4216,99.5965,9665.0
2023-09-05 10:20:00,102.45,102.5,102.3,102.43,14138.0,99.5868,99.6354,99.441,99.5674,14138.0
2023-09-05 10:25:00,102.44,102.44,102.08,102.11,7728.0,99.5771,99.5771,99.2272,99.2563,7728.0
2023-09-05 10:30:00,102.11,102.2,101.83,101.95,13524.0,99.2563,99.3438,98.9842,99.1008,13524.0
2023-09-05 10:35:00,101.94,101.99,101.76,101.82,13973.0,99.0911,99.1397,98.9161,98.9744,13973.0
2023-09-05 10:40:00,101.82,101.85,101.61,101.72,9777.0,98.9744,99.0036,98.7703,98.8772,9777.0
2023-09-05 10:45:00,101.77,101.9,101.74,101.83,12997.0,98.9258,99.0522,98.8967,98.9842,12997.0
2023-09-05 10:50:00,101.87,101.93,101.69,101.77,13875.0,99.023,99.0814,98.8481,98.9258,13875.0
2023-09-05 10:55:00,101.76,101.82,101.59,101.76,20614.0,98.9161,98.9744,98.7509,98.9161,20614.0
2023-09-05 11:00:00,101.79,101.79,101.57,101.62,41369.0,98.9453,98.9453,98.7314,98.78,41369.0
2023-09-05 11:05:00,101.62,101.75,101.54,101.64,49360.0,98.78,98.9064,98.7023,98.7995,49360.0
2023-09-05 11:10:00,101.64,101.77,101.51,101.66,20640.0,98.7995,98.9258,98.6731,98.8189,20640.0
2023-09-05 11:15:00,101.7,101.98,101.7,101.8,12262.0,98.8578,99.13,98.8578,98.955,12262.0
2023-09-05 11:20:00,101.87,101.89,101.7,101.79,12040.0,99.023,99.0425,98.8578,98.9453,12040.0
2023-09-05 11:25:00,101.75,101.76,101.63,101.68,11422.0,98.9064,98.9161,98.7897,98.8383,11422.0
2023-09-05 11:30:00,101.68,101.91,101.64,101.7,8643.0,98.8383,99.0619,98.7995,98.8578,8643.0
2023-09-05 11:35:00,101.74,101.78,101.64,101.64,11449.0,98.8967,98.9356,98.7995,98.7995,11449.0
2023-09-05 11:40:00,101.62,101.83,101.6,101.76,4363.0,98.78,98.9842,98.7606,98.9161,4363.0
2023-09-05 11:45:00,101.76,101.99,101.72,101.93,6136.0,98.9161,99.1397,98.8772,99.0814,6136.0
2023-09-05 11:50:00,102.01,102.01,101.86,101.93,4839.0,99.1591,99.1591,99.0133,99.0814,4839.0
2023-09-05 11:55:00,101.91,101.95,101.76,101.83,7689.0,99.0619,99.1008,98.9161,98.9842,7689.0
2023-09-05 12:00:00,101.79,101.99,101.79,101.93,3101.0,98.9453,99.1397,98.9453,99.0814,3101.0
2023-09-05 12:05:00,101.93,102.05,101.89,101.94,9431.0,99.0814,99.198,99.0425,99.0911,9431.0
2023-09-05 12:10:00,101.89,101.95,101.81,101.81,11442.0,99.0425,99.1008,98.9647,98.9647,11442.0
2023-09-05 12:15:00,101.81,101.83,101.76,101.81,2701.0,98.9647,98.9842,98.9161,98.9647,2701.0
2023-09-05 12:20:00,101.84,101.91,101.77,101.9,9345.0,98.9939,99.0619,98.9258,99.0522,9345.0
2023-09-05 12:25:00,101.88,101.88,101.78,101.81,6481.0,99.0328,99.0328,98.9356,98.9647,6481.0
2023-09-05 12:30:00,101.82,101.86,101.8,101.82,3218.0,98.9744,99.0133,98.955,98.9744,3218.0
2023-09-05 12:35:00,101.79,101.98,101.77,101.96,4472.0,98.9453,99.13,98.9258,99.1105,4472.0
2023-09-05 12:40:00,101.95,101.95,101.83,101.86,7711.0,99.1008,99.1008,98.9842,99.0133,7711.0
2023-09-05 12:45:00,101.86,101.95,101.82,101.95,6608.0,99.0133,99.1008,98.9744,99.1008,6608.0
2023-09-05 12:50:00,101.93,102.03,101.92,102.01,4570.0,99.0814,99.1786,99.0716,99.1591,4570.0
2023-09-05 12:55:00,102.02,102.02,101.89,101.98,3409.0,99.1688,99.1688,99.0425,99.13,3409.0
2023-09-05 13:00:00,101.95,101.97,101.81,101.81,2428.0,99.1008,99.1202,98.9647,98.9647,2428.0
2023-09-05 13:05:00,101.79,101.85,101.7,101.76,6162.0,98.9453,99.0036,98.8578,98.9161,6162.0
2023-09-05 13:10:00,101.77,101.78,101.65,101.77,7213.0,98.9258,98.9356,98.8092,98.9258,7213.0
2023-09-05 13:15:00,101.74,101.82,101.72,101.78,5341.0,98.8967,98.9744,98.8772,98.9356,5341.0
2023-09-05 13:20:00,101.77,101.84,101.71,101.77,4785.0,98.9258,98.9939,98.8675,98.9258,4785.0
2023-09-05 13:25:00,101.8,101.81,101.68,101.75,3590.0,98.955,98.9647,98.8383,98.9064,3590.0
2023-09-05 13:30:00,101.75,101.77,101.66,101.76,5129.0,98.9064,98.9258,98.8189,98.9161,5129.0
2023-09-05 13:35:00,101.72,101.95,101.71,101.92,8780.0,98.8772,99.1008,98.8675,99.0716,8780.0
2023-09-05 13:40:00,101.94,102.03,101.88,101.91,5834.0,99.0911,99.1786,99.0328,99.0619,5834.0
2023-09-05 13:45:00,101.88,101.88,101.78,101.84,3031.0,99.0328,99.0328,98.9356,98.9939,3031.0
2023-09-05 13:50:00,101.85,101.87,101.78,101.86,6264.0,99.0036,99.023,98.9356,99.0133,6264.0
2023-09-05 13:55:00,101.89,101.91,101.79,101.82,6636.0,99.0425,99.0619,98.9453,98.9744,6636.0
2023-09-05 14:00:00,101.83,101.84,101.76,101.79,8740.0,98.9842,98.9939,98.9161,98.9453,8740.0
2023-09-05 14:05:00,101.79,101.79,101.61,101.62,12140.0,98.9453,98.9453,98.7703,98.78,12140.0
2023-09-05 14:10:00,101.61,101.62,101.54,101.56,13347.0,98.7703,98.78,98.7023,98.7217,13347.0
2023-09-05 14:15:00,101.6,101.76,101.6,101.67,8817.0,98.7606,98.9161,98.7606,98.8286,8817.0
2023-09-05 14:20:00,101.65,101.72,101.62,101.64,6540.0,98.8092,98.8772,98.78,98.7995,6540.0
2023-09-05 14:25:00,101.66,101.78,101.66,101.7,9050.0,98.8189,98.9356,98.8189,98.8578,9050.0
2023-09-05 14:30:00,101.71,101.73,101.65,101.69,3752.0,98.8675,98.8869,98.8092,98.8481,3752.0
2023-09-05 14:35:00,101.69,101.72,101.65,101.69,5101.0,98.8481,98.8772,98.8092,98.8481,5101.0
2023-09-05 14:40:00,101.69,101.72,101.68,101.72,7380.0,98.8481,98.8772,98.8383,98.8772,7380.0
2023-09-05 14:45:00,101.71,101.92,101.66,101.92,17654.0,98.8675,99.0716,98.8189,99.0716,17654.0
2023-09-05 14:50:00,101.89,102.04,101.81,102.03,7812.0,99.0425,99.1883,98.9647,99.1786,7812.0
2023-09-05 14:55:00,102.04,102.04,101.86,101.92,14557.0,99.1883,99.1883,99.0133,99.0716,14557.0
2023-09-05 15:00:00,101.9,101.98,101.85,101.85,7600.0,99.0522,99.13,99.0036,99.0036,7600.0
2023-09-05 15:05:00,101.89,101.97,101.85,101.93,9834.0,99.0425,99.1202,99.0036,99.0814,9834.0
2023-09-05 15:10:00,101.93,101.93,101.83,101.88,13609.0,99.0814,99.0814,98.9842,99.0328,13609.0
2023-09-05 15:15:00,101.87,101.9,101.78,101.78,19151.0,99.023,99.0522,98.9356,98.9356,19151.0
2023-09-05 15:20:00,101.81,101.96,101.81,101.85,20335.0,98.9647,99.1105,98.9647,99.0036,20335.0
2023-09-05 15:25:00,101.85,101.9,101.8,101.85,12952.0,99.0036,99.0522,98.955,99.0036,12952.0
2023-09-05 15:30:00,101.85,102.0,101.82,101.88,21933.0,99.0036,99.1494,98.9744,99.0328,21933.0
2023-09-05 15:35:00,101.88,102.07,101.87,102.06,18208.0,99.0328,99.2174,99.023,99.2077,18208.0
2023-09-05 15:40:00,102.06,102.08,101.88,101.89,23868.0,99.2077,99.2272,99.0328,99.0425,23868.0
2023-09-05 15:45:00,101.89,101.9,101.76,101.78,31194.0,99.0425,99.0522,98.9161,98.9356,31194.0
2023-09-05 15:50:00,101.75,101.87,101.71,101.82,49670.0,98.9064,99.023,98.8675,98.9744,49670.0
2023-09-05 15:55:00,101.84,101.84,101.63,101.74,117076.0,98.9939,98.9939,98.7897,98.8967,117076.0
2023-09-06 09:30:00,101.07,101.35,100.8,101.27,32044.0,98.2454,98.5176,97.9829,98.4398,32044.0
2023-09-06 09:35:00,101.26,101.27,100.97,101.15,12169.0,98.4301,98.4398,98.1482,98.3232,12169.0
2023-09-06 09:40:00,101.13,101.67,101.11,101.49,7881.0,98.3037,98.8286,98.2843,98.6537,7881.0
2023-09-06 09:45:00,101.47,101.69,101.46,101.69,6168.0,98.6342,98.8481,98.6245,98.8481,6168.0
2023-09-06 09:50:00,101.53,101.67,101.49,101.53,3525.0,98.6925,98.8286,98.6537,98.6925,3525.0
2023-09-06 09:55:00,101.57,101.57,101.46,101.48,3232.0,98.7314,98.7314,98.6245,98.6439,3232.0
2023-09-06 10:00:00,101.36,101.55,101.16,101.4,15360.0,98.5273,98.712,98.3329,98.5662,15360.0
2023-09-06 10:05:00,101.5,101.67,101.4,101.4,5195.0,98.6634,98.8286,98.5662,98.5662,5195.0
2023-09-06 10:10:00,101.35,101.45,101.31,101.31,4101.0,98.5176,98.6148,98.4787,98.4787,4101.0
2023-09-06 10:15:00,101.28,101.52,101.25,101.4,6295.0,98.4495,98.6828,98.4204,98.5662,6295.0
2023-09-06 10:20:00,101.4,101.49,100.96,100.96,9755.0,98.5662,98.6537,98.1385,98.1385,9755.0
2023-09-06 10:25:00,100.96,100.98,100.8,100.87,11470.0,98.1385,98.1579,97.9829,98.051,11470.0
2023-09-06 10:30:00,100.88,101.11,100.85,101.08,4746.0,98.0607,98.2843,98.0315,98.2551,4746.0
2023-09-06 10:35:00,101.1,101.1,100.94,100.95,9929.0,98.2746,98.2746,98.119,98.1287,9929.0
2023-09-06 10:40:00,101.0,101.0,100.87,100.91,4781.0,98.1774,98.1774,98.051,98.0899,4781.0
2023-09-06 10:45:00,100.86,100.94,100.75,100.81,10274.0,98.0413,98.119,97.9343,97.9927,10274.0
2023-09-06 10:50:00,100.81,100.92,100.72,100.9,13318.0,97.9927,98.0996,97.9052,98.0801,13318.0
2023-09-06 10:55:00,100.91,100.91,100.7,100.83,18019.0,98.0899,98.0899,97.8857,98.0121,18019.0
2023-09-06 11:00:00,100.82,100.93,100.78,100.89,12714.0,98.0024,98.1093,97.9635,98.0704,12714.0
2023-09-06 11:05:00,100.9,100.97,100.74,100.75,11511.0,98.0801,98.1482,97.9246,97.9343,11511.0
2023-09-06 11:10:00,100.76,100.81,100.48,100.48,25598.0,97.9441,97.9927,97.6719,97.6719,25598.0
2023-09-06 11:15:00,100.48,100.61,100.46,100.48,31008.0,97.6719,97.7982,97.6524,97.6719,31008.0
2023-09-06 11:20:00,100.5,100.53,100.33,100.43,21454.0,97.6913,97.7205,97.5261,97.6233,21454.0
2023-09-06 11:25:00,100.41,100.45,100.2,100.25,23871.0,97.6038,97.6427,97.3997,97.4483,23871.0
2023-09-06 11:30:00,100.24,100.25,100.14,100.15,17292.0,97.4386,97.4483,97.3414,97.3511,17292.0
2023-09-06 11:35:00,100.13,100.22,100.04,100.07,17129.0,97.3317,97.4191,97.2442,97.2733,17129.0
2023-09-06 11:40:00,100.08,100.22,100.08,100.18,12693.0,97.2831,97.4191,97.2831,97.3803,12693.0
2023-09-06 11:45:00,100.15,100.19,100.12,100.15,13081.0,97.3511,97.39,97.3219,97.3511,13081.0
2023-09-06 11:50:00,100.14,100.17,100.08,100.11,8898.0,97.3414,97.3705,97.2831,97.3122,8898.0
2023-09-06 11:55:00,100.11,100.13,99.96,99.96,15380.0,97.3122,97.3317,97.1664,97.1664,15380.0
2023-09-06 12:00:00,99.95,100.0,99.88,99.92,13439.0,97.1567,97.2053,97.0887,97.1275,13439.0
2023-09-06 12:05:00,99.91,99.93,99.79,99.79,9026.0,97.1178,97.1373,97.0012,97.0012,9026.0
2023-09-06 12:10:00,99.78,99.9,99.77,99.87,12854.0,96.9914,97.1081,96.9817,97.0789,12854.0
2023-09-06 12:15:00,99.84,99.88,99.8,99.84,11640.0,97.0498,97.0887,97.0109,97.0498,11640.0
2023-09-06 12:20:00,99.85,99.88,99.79,99.85,9634.0,97.0595,97.0887,97.0012,97.0595,9634.0
2023-09-06 12:25:00,99.89,99.91,99.81,99.83,11268.0,97.0984,97.1178,97.0206,97.04,11268.0
2023-09-06 12:30:00,99.84,100.01,99.8,99.87,8671.0,97.0498,97.215,97.0109,97.0789,8671.0
2023-09-06 12:35:00,99.87,99.87,99.67,99.76,18171.0,97.0789,97.0789,96.8845,96.972,18171.0
2023-09-06 12:40:00,99.75,99.77,99.6,99.64,9335.0,96.9623,96.9817,96.8165,96.8554,9335.0
2023-09-06 12:45:00,99.64,99.76,99.63,99.71,10034.0,96.8554,96.972,96.8456,96.9234,10034.0
2023-09-06 12:50:00,99.72,99.74,99.63,99.65,7095.0,96.9331,96.9526,96.8456,96.8651,7095.0
2023-09-06 12:55:00,99.61,99.71,99.55,99.6,10843.0,96.8262,96.9234,96.7679,96.8165,10843.0
2023-09-06 13:00:00,99.59,99.64,99.53,99.61,6763.0,96.8068,96.8554,96.7484,96.8262,6763.0
2023-09-06 13:05:00,99.6,99.68,99.55,99.63,23665.0,96.8165,96.8942,96.7679,96.8456,23665.0
2023-09-06 13:10:00,99.66,99.79,99.65,99.79,14208.0,96.8748,97.0012,96.8651,97.0012,14208.0
2023-09-06 13:15:00,99.78,99.87,99.71,99.85,18437.0,96.9914,97.0789,96.9234,97.0595,18437.0
2023-09-06 13:20:00,99.85,99.88,99.78,99.86,9373.0,97.0595,97.0887,96.9914,97.0692,9373.0
2023-09-06 13:25:00,99.85,99.87,99.8,99.81,10300.0,97.0595,97.0789,97.0109,97.0206,10300.0
2023-09-06 13:30:00,99.82,100.0,99.82,99.95,20440.0,97.0303,97.2053,97.0303,97.1567,20440.0
2023-09-06 13:35:00,99.96,100.03,99.94,100.02,7333.0,97.1664,97.2345,97.147,97.2247,7333.0
2023-09-06 13:40:00,100.01,100.19,100.0,100.19,11656.0,97.215,97.39,97.2053,97.39,11656.0
2023-09-06 13:45:00,100.2,100.31,100.17,100.31,13993.0,97.3997,97.5066,97.3705,97.5066,13993.0
2023-09-06 13:50:00,100.31,100.37,100.28,100.35,9763.0,97.5066,97.565,97.4775,97.5455,9763.0
2023-09-06 13:55:00,100.33,100.41,100.24,100.24,28455.0,97.5261,97.6038,97.4386,97.4386,28455.0
2023-09-06 14:00:00,100.26,100.52,100.25,100.51,10576.0,97.458,97.7108,97.4483,97.701,10576.0
2023-09-06 14:05:00,100.51,100.66,100.51,100.64,16522.0,97.701,97.8469,97.701,97.8274,16522.0
2023-09-06 14:10:00,100.63,100.66,100.54,100.66,9711.0,97.8177,97.8469,97.7302,97.8469,9711.0
2023-09-06 14:15:00,100.62,100.67,100.59,100.64,10441.0,97.808,97.8566,97.7788,97.8274,10441.0
2023-09-06 14:20:00,100.64,100.7,100.59,100.69,3833.0,97.8274,97.8857,97.7788,97.876,3833.0
2023-09-06 14:25:00,100.69,100.89,100.69,100.85,26741.0,97.876,98.0704,97.876,98.0315,26741.0
2023-09-06 14:30:00,100.85,100.95,100.85,100.9,6231.0,98.0315,98.1287,98.0315,98.0801,6231.0
2023-09-06 14:35:00,100.91,101.07,100.91,101.05,4880.0,98.0899,98.2454,98.0899,98.226,4880.0
2023-09-06 14:40:00,101.05,101.09,101.0,101.09,7317.0,98.226,98.2648,98.1774,98.2648,7317.0
2023-09-06 14:45:00,101.11,101.27,101.1,101.2,17520.0,98.2843,98.4398,98.2746,98.3718,17520.0
2023-09-06 14:50:00,101.21,101.29,101.15,101.28,13615.0,98.3815,98.4592,98.3232,98.4495,13615.0
2023-09-06 14:55:00,101.28,101.29,101.04,101.07,12679.0,98.4495,98.4592,98.2162,98.2454,12679.0
2023-09-06 15:00:00,101.08,101.12,101.02,101.02,10255.0,98.2551,98.294,98.1968,98.1968,10255.0
2023-09-06 15:05:00,101.02,101.03,100.91,100.91,8458.0,98.1968,98.2065,98.0899,98.0899,8458.0
2023-09-06 15:10:00,100.91,101.09,100.91,101.07,8108.0,98.0899,98.2648,98.0899,98.2454,8108.0
2023-09-06 15:15:00,101.08,101.2,101.08,101.17,10847.0,98.2551,98.3718,98.2551,98.3426,10847.0
2023-09-06 15:20:00,101.17,101.27,101.16,101.27,8738.0,98.3426,98.4398,98.3329,98.4398,8738.0
2023-09-06 15:25:00,101.28,101.35,101.26,101.32,13911.0,98.4495,98.5176,98.4301,98.4884,13911.0
2023-09-06 15:30:00,101.32,101.44,101.28,101.44,28603.0,98.4884,98.6051,98.4495,98.6051,28603.0
2023-09-06 15:35:00,101.45,101.52,101.43,101.51,24391.0,98.6148,98.6828,98.5953,98.6731,24391.0
2023-09-06 15:40:00,101.51,101.57,101.43,101.48,23817.0,98.6731,98.7314,98.5953,98.6439,23817.0
2023-09-06 15:45:00,101.5,101.5,101.26,101.4,14522.0,98.6634,98.6634,98.4301,98.5662,14522.0
2023-09-06 15:50:00,101.38,101.47,101.24,101.47,42439.0,98.5467,98.6342,98.4106,98.6342,42439.0
2023-09-06 15:55:00,101.45,101.53,101.41,101.46,118180.0,98.6148,98.6925,98.5759,98.6245,118180.0
2023-09-07 09:30:00,100.63,100.77,100.34,100.77,35934.0,97.8177,97.9538,97.5358,97.9538,35934.0
2023-09-07 09:35:00,100.79,100.9,100.45,100.63,11335.0,97.9732,98.0801,97.6427,97.8177,11335.0
2023-09-07 09:40:00,100.61,100.76,100.39,100.71,9596.0,97.7982,97.9441,97.5844,97.8955,9596.0
2023-09-07 09:45:00,100.62,100.66,100.35,100.41,6557.0,97.808,97.8469,97.5455,97.6038,6557.0
2023-09-07 09:50:00,100.49,100.59,100.24,100.3,7152.0,97.6816,97.7788,97.4386,97.4969,7152.0
2023-09-07 09:55:00,100.29,100.39,100.18,100.23,11847.0,97.4872,97.5844,97.3803,97.4289,11847.0
2023-09-07 10:00:00,100.2,100.32,100.08,100.22,7259.0,97.3997,97.5164,97.2831,97.4191,7259.0
2023-09-07 10:05:00,100.2,100.21,100.06,100.06,17749.0,97.3997,97.4094,97.2636,97.2636,17749.0
2023-09-07 10:10:00,100.05,100.06,99.86,99.88,12031.0,97.2539,97.2636,97.0692,97.0887,12031.0
2023-09-07 10:15:00,99.85,99.89,99.66,99.79,28521.0,97.0595,97.0984,96.8748,97.0012,28521.0
2023-09-07 10:20:00,99.8,100.1,99.8,100.02,17766.0,97.0109,97.3025,97.0109,97.2247,17766.0
2023-09-07 10:25:00,100.0,100.14,100.0,100.14,12082.0,97.2053,97.3414,97.2053,97.3414,12082.0
2023-09-07 10:30:00,100.14,100.2,100.02,100.07,5747.0,97.3414,97.3997,97.2247,97.2733,5747.0
2023-09-07 10:35:00,100.1,100.28,100.07,100.23,6865.0,97.3025,97.4775,97.2733,97.4289,6865.0
2023-09-07 10:40:00,100.19,100.36,100.17,100.29,6851.0,97.39,97.5552,97.3705,97.4872,6851.0
2023-09-07 10:45:00,100.29,100.34,100.17,100.18,3468.0,97.4872,97.5358,97.3705,97.3803,3468.0
2023-09-07 10:50:00,100.13,100.25,100.13,100.18,3564.0,97.3317,97.4483,97.3317,97.3803,3564.0
2023-09-07 10:55:00,100.2,100.45,100.2,100.44,14478.0,97.3997,97.6427,97.3997,97.633,14478.0
2023-09-07 11:00:00,100.44,100.45,100.34,100.37,6126.0,97.633,97.6427,97.5358,97.565,6126.0
2023-09-07 11:05:00,100.37,100.38,100.29,100.29,5015.0,97.565,97.5747,97.4872,97.4872,5015.0
2023-09-07 11:10:00,100.25,100.34,100.16,100.16,4422.0,97.4483,97.5358,97.3608,97.3608,4422.0
2023-09-07 11:15:00,100.17,100.27,100.1,100.27,6589.0,97.3705,97.4678,97.3025,97.4678,6589.0
2023-09-07 11:20:00,100.28,100.3,100.21,100.24,2923.0,97.4775,97.4969,97.4094,97.4386,2923.0
2023-09-07 11:25:00,100.26,100.3,100.17,100.27,15336.0,97.458,97.4969,97.3705,97.4678,15336.0
2023-09-07 11:30:00,100.26,100.36,100.22,100.32,10261.0,97.458,97.5552,97.4191,97.5164,10261.0
2023-09-07 11:35:00,100.29,100.36,100.23,100.32,10106.0,97.4872,97.5552,97.4289,97.5164,10106.0
2023-09-07 11:40:00,100.3,100.36,100.27,100.3,7139.0,97.4969,97.5552,97.4678,97.4969,7139.0
2023-09-07 11:45:00,100.3,100.3,100.05,100.09,13542.0,97.4969,97.4969,97.2539,97.2928,13542.0
2023-09-07 11:50:00,100.06,100.14,99.99,100.08,19521.0,97.2636,97.3414,97.1956,97.2831,19521.0
2023-09-07 11:55:00,100.06,100.18,100.05,100.05,10424.0,97.2636,97.3803,97.2539,97.2539,10424.0
2023-09-07 12:00:00,100.05,100.18,100.03,100.07,9659.0,97.2539,97.3803,97.2345,97.2733,9659.0
2023-09-07 12:05:00,100.08,100.23,100.08,100.19,5997.0,97.2831,97.4289,97.2831,97.39,5997.0
2023-09-07 12:10:00,100.2,100.22,100.11,100.11,4162.0,97.3997,97.4191,97.3122,97.3122,4162.0
2023-09-07 12:15:00,100.1,100.12,100.05,100.05,5824.0,97.3025,97.3219,97.2539,97.2539,5824.0
2023-09-07 12:20:00,100.05,100.17,100.04,100.16,6170.0,97.2539,97.3705,97.2442,97.3608,6170.0
2023-09-07 12:25:00,100.15,100.15,100.05,100.07,4033.0,97.3511,97.3511,97.2539,97.2733,4033.0
2023-09-07 12:30:00,100.08,100.1,100.0,100.02,8177.0,97.2831,97.3025,97.2053,97.2247,8177.0
2023-09-07 12:35:00,100.03,100.09,100.01,100.08,10610.0,97.2345,97.2928,97.215,97.2831,10610.0
2023-09-07 12:40:00,100.08,100.08,100.02,100.05,7435.0,97.2831,97.2831,97.2247,97.2539,7435.0
2023-09-07 12:45:00,100.05,100.05,99.98,100.0,18288.0,97.2539,97.2539,97.1859,97.2053,18288.0
2023-09-07 12:50:00,100.02,100.06,99.95,100.06,62686.0,97.2247,97.2636,97.1567,97.2636,62686.0
2023-09-07 12:55:00,100.05,100.08,99.99,100.05,7901.0,97.2539,97.2831,97.1956,97.2539,7901.0
2023-09-07 13:00:00,100.05,100.11,100.02,100.04,8626.0,97.2539,97.3122,97.2247,97.2442,8626.0
2023-09-07 13:05:00,100.05,100.05,99.96,100.0,15163.0,97.2539,97.2539,97.1664,97.2053,15163.0
2023-09-07 13:10:00,100.02,100.06,99.97,100.06,14256.0,97.2247,97.2636,97.1761,97.2636,14256.0
2023-09-07 13:15:00,100.07,100.16,100.04,100.11,10660.0,97.2733,97.3608,97.2442,97.3122,10660.0
2023-09-07 13:20:00,100.1,100.13,100.07,100.11,8059.0,97.3025,97.3317,97.2733,97.3122,8059.0
2023-09-07 13:25:00,100.11,100.26,100.11,100.25,8635.0,97.3122,97.458,97.3122,97.4483,8635.0
2023-09-07 13:30:00,100.21,100.21,100.09,100.09,5861.0,97.4094,97.4094,97.2928,97.2928,5861.0
2023-09-07 13:35:00,100.13,100.21,100.08,100.18,15324.0,97.3317,97.4094,97.2831,97.3803,15324.0
2023-09-07 13:40:00,100.19,100.24,100.08,100.12,9364.0,97.39,97.4386,97.2831,97.3219,9364.0
2023-09-07 13:45:00,100.12,100.13,100.05,100.08,10393.0,97.3219,97.3317,97.2539,97.2831,10393.0
2023-09-07 13:50:00,100.06,100.13,100.03,100.05,21394.0,97.2636,97.3317,97.2345,97.2539,21394.0
2023-09-07 13:55:00,100.05,100.16,99.99,100.1,26393.0,97.2539,97.3608,97.1956,97.3025,26393.0
2023-09-07 14:00:00,100.14,100.17,100.05,100.11,6764.0,97.3414,97.3705,97.2539,97.3122,6764.0
2023-09-07 14:05:00,100.12,100.13,100.03,100.08,6178.0,97.3219,97.3317,97.2345,97.2831,6178.0
2023-09-07 14:10:00,100.11,100.12,99.98,100.0,16195.0,97.3122,97.3219,97.1859,97.2053,16195.0
2023-09-07 14:15:00,100.03,100.11,100.0,100.07,15470.0,97.2345,97.3122,97.2053,97.2733,15470.0
2023-09-07 14:20:00,100.09,100.11,100.02,100.02,6407.0,97.2928,97.3122,97.2247,97.2247,6407.0
2023-09-07 14:25:00,100.03,100.03,99.98,100.0,11159.0,97.2345,97.2345,97.1859,97.2053,11159.0
2023-09-07 14:30:00,99.98,100.03,99.97,99.99,19488.0,97.1859,97.2345,97.1761,97.1956,19488.0
2023-09-07 14:35:00,100.0,100.0,99.91,99.93,15366.0,97.2053,97.2053,97.1178,97.1373,15366.0
2023-09-07 14:40:00,99.93,99.94,99.84,99.9,6847.0,97.1373,97.147,97.0498,97.1081,6847.0
2023-09-07 14:45:00,99.88,99.9,99.83,99.88,7460.0,97.0887,97.1081,97.04,97.0887,7460.0
2023-09-07 14:50:00,99.87,100.0,99.86,99.92,12010.0,97.0789,97.2053,97.0692,97.1275,12010.0
2023-09-07 14:55:00,99.91,99.99,99.89,99.94,9518.0,97.1178,97.1956,97.0984,97.147,9518.0
2023-09-07 15:00:00,99.94,99.95,99.79,99.81,6099.0,97.147,97.1567,97.0012,97.0206,6099.0
2023-09-07 15:05:00,99.81,99.82,99.66,99.67,12434.0,97.0206,97.0303,96.8748,96.8845,12434.0
2023-09-07 15:10:00,99.73,99.78,99.71,99.77,7405.0,96.9428,96.9914,96.9234,96.9817,7405.0
2023-09-07 15:15:00,99.77,99.81,99.7,99.71,13447.0,96.9817,97.0206,96.9137,96.9234,13447.0
2023-09-07 15:20:00,99.75,99.85,99.74,99.75,21930.0,96.9623,97.0595,96.9526,96.9623,21930.0
2023-09-07 15:25:00,99.73,99.96,99.73,99.95,27846.0,96.9428,97.1664,96.9428,97.1567,27846.0
2023-09-07 15:30:00,99.95,100.06,99.92,99.93,38722.0,97.1567,97.2636,97.1275,97.1373,38722.0
2023-09-07 15:35:00,99.94,99.99,99.92,99.96,18018.0,97.147,97.1956,97.1275,97.1664,18018.0
2023-09-07 15:40:00,99.96,100.06,99.92,100.03,32999.0,97.1664,97.2636,97.1275,97.2345,32999.0
2023-09-07 15:45:00,100.04,100.1,99.98,99.99,49231.0,97.2442,97.3025,97.1859,97.1956,49231.0
2023-09-07 15:50:00,100.01,100.06,99.91,99.96,79762.0,97.215,97.2636,97.1178,97.1664,79762.0
2023-09-07 15:55:00,99.97,100.04,99.9,99.93,148720.0,97.1761,97.2442,97.1081,97.1373,148720.0
2023-09-08 09:30:00,99.88,99.95,99.48,99.48,21076.0,97.0887,97.1567,96.6998,96.6998,21076.0
2023-09-08 09:35:00,99.58,99.66,99.18,99.3,17998.0,96.797,96.8748,96.4082,96.5249,17998.0
2023-09-08 09:40:00,99.2,99.41,98.91,98.98,19287.0,96.4277,96.6318,96.1458,96.2138,19287.0
2023-09-08 09:45:00,98.96,99.08,98.73,98.9,30471.0,96.1944,96.311,95.9708,96.136,30471.0
2023-09-08 09:50:00,98.9,99.01,98.75,98.88,17407.0,96.136,96.243,95.9902,96.1166,17407.0
2023-09-08 09:55:00,98.85,99.28,98.85,99.28,12508.0,96.0874,96.5054,96.0874,96.5054,12508.0
2023-09-08 10:00:00,99.23,99.29,99.08,99.14,23220.0,96.4568,96.5151,96.311,96.3693,23220.0
2023-09-08 10:05:00,99.14,99.38,99.13,99.29,29206.0,96.3693,96.6026,96.3596,96.5151,29206.0
2023-09-08 10:10:00,99.26,99.42,99.25,99.41,25193.0,96.486,96.6415,96.4763,96.6318,25193.0
2023-09-08 10:15:00,99.44,99.5,99.39,99.48,25635.0,96.6609,96.7193,96.6123,96.6998,25635.0
2023-09-08 10:20:00,99.45,99.78,99.41,99.67,55661.0,96.6707,96.9914,96.6318,96.8845,55661.0
2023-09-08 10:25:00,99.65,99.73,99.6,99.61,35641.0,96.8651,96.9428,96.8165,96.8262,35641.0
2023-09-08 10:30:00,99.57,99.57,99.34,99.49,16384.0,96.7873,96.7873,96.5637,96.7096,16384.0
2023-09-08 10:35:00,99.49,99.71,99.44,99.64,23508.0,96.7096,96.9234,96.6609,96.8554,23508.0
2023-09-08 10:40:00,99.63,99.66,99.48,99.53,11771.0,96.8456,96.8748,96.6998,96.7484,11771.0
2023-09-08 10:45:00,99.48,99.6,99.46,99.56,8725.0,96.6998,96.8165,96.6804,96.7776,8725.0
2023-09-08 10:50:00,99.55,99.68,99.52,99.59,23592.0,96.7679,96.8942,96.7387,96.8068,23592.0
2023-09-08 10:55:00,99.6,99.66,99.49,99.49,8052.0,96.8165,96.8748,96.7096,96.7096,8052.0
2023-09-08 11:00:00,99.5,99.74,99.5,99.66,38016.0,96.7193,96.9526,96.7193,96.8748,38016.0
2023-09-08 11:05:00,99.65,99.68,99.44,99.5,12457.0,96.8651,96.8942,96.6609,96.7193,12457.0
2023-09-08 11:10:00,99.5,99.59,99.46,99.54,13116.0,96.7193,96.8068,96.6804,96.7582,13116.0
2023-09-08 11:15:00,99.53,99.59,99.51,99.59,9301.0,96.7484,96.8068,96.729,96.8068,9301.0
2023-09-08 11:20:00,99.58,99.76,99.57,99.66,30955.0,96.797,96.972,96.7873,96.8748,30955.0
2023-09-08 11:25:00,99.65,99.67,99.57,99.57,14617.0,96.8651,96.8845,96.7873,96.7873,14617.0
2023-09-08 11:30:00,99.52,99.6,99.49,99.55,19325.0,96.7387,96.8165,96.7096,96.7679,19325.0
2023-09-08 11:35:00,99.53,99.53,99.34,99.42,11643.0,96.7484,96.7484,96.5637,96.6415,11643.0
2023-09-08 11:40:00,99.4,99.48,99.36,99.44,10533.0,96.6221,96.6998,96.5832,96.6609,10533.0
2023-09-08 11:45:00,99.45,99.51,99.35,99.42,7481.0,96.6707,96.729,96.5735,96.6415,7481.0
2023-09-08 11:50:00,99.41,99.48,99.39,99.48,10707.0,96.6318,96.6998,96.6123,96.6998,10707.0
2023-09-08 11:55:00,99.49,99.58,99.37,99.44,17487.0,96.7096,96.797,96.5929,96.6609,17487.0
2023-09-08 12:00:00,99.44,99.52,99.38,99.45,10183.0,96.6609,96.7387,96.6026,96.6707,10183.0
2023-09-08 12:05:00,99.47,99.55,99.42,99.45,16045.0,96.6901,96.7679,96.6415,96.6707,16045.0
2023-09-08 12:10:00,99.45,99.6,99.45,99.6,8915.0,96.6707,96.8165,96.6707,96.8165,8915.0
2023-09-08 12:15:00,99.61,99.72,99.59,99.63,21330.0,96.8262,96.9331,96.8068,96.8456,21330.0
2023-09-08 12:20:00,99.61,99.62,99.51,99.57,16397.0,96.8262,96.8359,96.729,96.7873,16397.0
2023-09-08 12:25:00,99.54,99.61,99.46,99.55,32650.0,96.7582,96.8262,96.6804,96.7679,32650.0
2023-09-08 12:30:00,99.58,99.6,99.48,99.59,7931.0,96.797,96.8165,96.6998,96.8068,7931.0
2023-09-08 12:35:00,99.58,99.68,99.54,99.6,15965.0,96.797,96.8942,96.7582,96.8165,15965.0
2023-09-08 12:40:00,99.58,99.74,99.57,99.7,10338.0,96.797,96.9526,96.7873,96.9137,10338.0
2023-09-08 12:45:00,99.7,99.73,99.63,99.69,30720.0,96.9137,96.9428,96.8456,96.904,30720.0
2023-09-08 12:50:00,99.68,99.73,99.64,99.68,41332.0,96.8942,96.9428,96.8554,96.8942,41332.0
2023-09-08 12:55:00,99.69,99.78,99.69,99.74,41727.0,96.904,96.9914,96.904,96.9526,41727.0
2023-09-08 13:00:00,99.73,99.86,99.73,99.86,7042.0,96.9428,97.0692,96.9428,97.0692,7042.0
2023-09-08 13:05:00,99.86,99.96,99.78,99.95,47724.0,97.0692,97.1664,96.9914,97.1567,47724.0
2023-09-08 13:10:00,99.95,100.0,99.88,99.94,7150.0,97.1567,97.2053,97.0887,97.147,7150.0
2023-09-08 13:15:00,99.96,99.98,99.9,99.96,4190.0,97.1664,97.1859,97.1081,97.1664,4190.0
2023-09-08 13:20:00,99.95,99.97,99.9,99.9,5859.0,97.1567,97.1761,97.1081,97.1081,5859.0
2023-09-08 13:25:00,99.88,99.88,99.79,99.88,3827.0,97.0887,97.0887,97.0012,97.0887,3827.0
2023-09-08 13:30:00,99.87,99.89,99.79,99.81,10235.0,97.0789,97.0984,97.0012,97.0206,10235.0
2023-09-08 13:35:00,99.76,99.91,99.76,99.89,3579.0,96.972,97.1178,96.972,97.0984,3579.0
2023-09-08 13:40:00,99.91,99.98,99.82,99.89,13097.0,97.1178,97.1859,97.0303,97.0984,13097.0
2023-09-08 13:45:00,99.92,99.92,99.85,99.88,7562.0,97.1275,97.1275,97.0595,97.0887,7562.0
2023-09-08 13:50:00,99.88,99.91,99.85,99.88,8095.0,97.0887,97.1178,97.0595,97.0887,8095.0
2023-09-08 13:55:00,99.89,99.93,99.87,99.9,17471.0,97.0984,97.1373,97.0789,97.1081,17471.0
2023-09-08 14:00:00,99.91,100.05,99.91,99.98,18037.0,97.1178,97.2539,97.1178,97.1859,18037.0
2023-09-08 14:05:00,100.0,100.04,99.96,99.99,17981.0,97.2053,97.2442,97.1664,97.1956,17981.0
2023-09-08 14:10:00,99.99,99.99,99.7,99.78,8156.0,97.1956,97.1956,96.9137,96.9914,8156.0
2023-09-08 14:15:00,99.77,99.79,99.71,99.73,6876.0,96.9817,97.0012,96.9234,96.9428,6876.0
2023-09-08 14:20:00,99.73,99.73,99.66,99.69,8366.0,96.9428,96.9428,96.8748,96.904,8366.0
2023-09-08 14:25:00,99.72,99.75,99.68,99.72,6932.0,96.9331,96.9623,96.8942,96.9331,6932.0
2023-09-08 14:30:00,99.71,99.78,99.68,99.69,7459.0,96.9234,96.9914,96.8942,96.904,7459.0
2023-09-08 14:35:00,99.7,99.78,99.6,99.6,7902.0,96.9137,96.9914,96.8165,96.8165,7902.0
2023-09-08 14:40:00,99.59,99.7,99.58,99.69,6743.0,96.8068,96.9137,96.797,96.904,6743.0
2023-09-08 14:45:00,99.69,99.72,99.62,99.66,5206.0,96.904,96.9331,96.8359,96.8748,5206.0
2023-09-08 14:50:00,99.65,99.68,99.59,99.6,7668.0,96.8651,96.8942,96.8068,96.8165,7668.0
2023-09-08 14:55:00,99.61,99.65,99.6,99.62,5573.0,96.8262,96.8651,96.8165,96.8359,5573.0
2023-09-08 15:00:00,99.62,99.63,99.56,99.62,6040.0,96.8359,96.8456,96.7776,96.8359,6040.0
2023-09-08 15:05:00,99.62,99.72,99.62,99.68,7303.0,96.8359,96.9331,96.8359,96.8942,7303.0
2023-09-08 15:10:00,99.68,99.86,99.68,99.75,43264.0,96.8942,97.0692,96.8942,96.9623,43264.0
2023-09-08 15:15:00,99.74,99.74,99.67,99.67,11034.0,96.9526,96.9526,96.8845,96.8845,11034.0
2023-09-08 15:20:00,99.66,99.68,99.62,99.65,11310.0,96.8748,96.8942,96.8359,96.8651,11310.0
2023-09-08 15:25:00,99.67,99.71,99.64,99.67,10371.0,96.8845,96.9234,96.8554,96.8845,10371.0
2023-09-08 15:30:00,99.67,99.73,99.64,99.72,13293.0,96.8845,96.9428,96.8554,96.9331,13293.0
2023-09-08 15:35:00,99.72,99.75,99.67,99.75,18504.0,96.9331,96.9623,96.8845,96.9623,18504.0
2023-09-08 15:40:00,99.74,99.74,99.59,99.6,36460.0,96.9526,96.9526,96.8068,96.8165,36460.0
2023-09-08 15:45:00,99.61,99.75,99.58,99.73,25056.0,96.8262,96.9623,96.797,96.9428,25056.0
2023-09-08 15:50:00,99.73,99.77,99.63,99.72,56120.0,96.9428,96.9817,96.8456,96.9331,56120.0
2023-09-08 15:55:00,99.72,99.98,99.72,99.9,155963.0,96.9331,97.1859,96.9331,97.1081,155963.0
2023-09-11 09:30:00,100.88,101.28,100.73,101.22,14731.0,98.0607,98.4495,97.9149,98.3912,14731.0
2023-09-11 09:35:00,101.25,101.72,101.25,101.72,9687.0,98.4204,98.8772,98.4204,98.8772,9687.0
2023-09-11 09:40:00,101.61,101.65,101.4,101.43,4876.0,98.7703,98.8092,98.5662,98.5953,4876.0
2023-09-11 09:45:00,101.39,101.39,100.91,100.91,6491.0,98.5565,98.5565,98.0899,98.0899,6491.0
2023-09-11 09:50:00,100.85,100.97,100.83,100.88,13463.0,98.0315,98.1482,98.0121,98.0607,13463.0
2023-09-11 09:55:00,100.93,101.14,100.88,101.05,34929.0,98.1093,98.3134,98.0607,98.226,34929.0
2023-09-11 10:00:00,101.08,101.2,101.08,101.19,7000.0,98.2551,98.3718,98.2551,98.362,7000.0
2023-09-11 10:05:00,101.01,101.21,101.0,101.16,3304.0,98.1871,98.3815,98.1774,98.3329,3304.0
2023-09-11 10:10:00,101.17,101.25,101.11,101.21,3083.0,98.3426,98.4204,98.2843,98.3815,3083.0
2023-09-11 10:15:00,101.25,101.46,101.25,101.46,4827.0,98.4204,98.6245,98.4204,98.6245,4827.0
2023-09-11 10:20:00,101.47,101.64,101.45,101.59,5896.0,98.6342,98.7995,98.6148,98.7509,5896.0
2023-09-11 10:25:00,101.63,101.74,101.62,101.67,8444.0,98.7897,98.8967,98.78,98.8286,8444.0
2023-09-11 10:30:00,101.67,101.73,101.46,101.47,4217.0,98.8286,98.8869,98.6245,98.6342,4217.0
2023-09-11 10:35:00,101.48,101.49,101.38,101.44,6074.0,98.6439,98.6537,98.5467,98.6051,6074.0
2023-09-11 10:40:00,101.39,101.41,101.29,101.33,15953.0,98.5565,98.5759,98.4592,98.4981,15953.0
2023-09-11 10:45:00,101.28,101.37,101.2,101.24,8650.0,98.4495,98.537,98.3718,98.4106,8650.0
2023-09-11 10:50:00,101.25,101.29,101.21,101.21,3153.0,98.4204,98.4592,98.3815,98.3815,3153.0
2023-09-11 10:55:00,101.2,101.28,101.12,101.24,25279.0,98.3718,98.4495,98.294,98.4106,25279.0
2023-09-11 11:00:00,101.23,101.31,101.17,101.31,3558.0,98.4009,98.4787,98.3426,98.4787,3558.0
2023-09-11 11:05:00,101.33,101.41,101.28,101.3,2571.0,98.4981,98.5759,98.4495,98.469,2571.0
2023-09-11 11:10:00,101.32,101.46,101.32,101.46,9979.0,98.4884,98.6245,98.4884,98.6245,9979.0
2023-09-11 11:15:00,101.46,101.46,101.33,101.34,5397.0,98.6245,98.6245,98.4981,98.5078,5397.0
2023-09-11 11:20:00,101.33,101.37,101.27,101.35,7586.0,98.4981,98.537,98.4398,98.5176,7586.0
2023-09-11 11:25:00,101.34,101.42,101.24,101.24,6889.0,98.5078,98.5856,98.4106,98.4106,6889.0
2023-09-11 11:30:00,101.24,101.24,101.15,101.17,8881.0,98.4106,98.4106,98.3232,98.3426,8881.0
2023-09-11 11:35:00,101.17,101.2,101.08,101.12,8916.0,98.3426,98.3718,98.2551,98.294,8916.0
2023-09-11 11:40:00,101.1,101.1,100.75,100.82,17759.0,98.2746,98.2746,97.9343,98.0024,17759.0
2023-09-11 11:45:00,100.84,100.87,100.81,100.87,4603.0,98.0218,98.051,97.9927,98.051,4603.0
2023-09-11 11:50:00,100.86,100.86,100.64,100.69,13424.0,98.0413,98.0413,97.8274,97.876,13424.0
2023-09-11 11:55:00,100.69,100.69,100.55,100.6,22655.0,97.876,97.876,97.7399,97.7885,22655.0
2023-09-11 12:00:00,100.59,100.79,100.57,100.76,6261.0,97.7788,97.9732,97.7594,97.9441,6261.0
2023-09-11 12:05:00,100.77,100.82,100.71,100.74,12174.0,97.9538,98.0024,97.8955,97.9246,12174.0
2023-09-11 12:10:00,100.76,100.81,100.73,100.73,6705.0,97.9441,97.9927,97.9149,97.9149,6705.0
2023-09-11 12:15:00,100.73,100.82,100.69,100.72,36446.0,97.9149,98.0024,97.876,97.9052,36446.0
2023-09-11 12:20:00,100.73,100.85,100.7,100.74,29823.0,97.9149,98.0315,97.8857,97.9246,29823.0
2023-09-11 12:25:00,100.77,100.85,100.77,100.85,6193.0,97.9538,98.0315,97.9538,98.0315,6193.0
2023-09-11 12:30:00,100.85,100.86,100.74,100.86,11461.0,98.0315,98.0413,97.9246,98.0413,11461.0
2023-09-11 12:35:00,100.86,100.86,100.75,100.8,4265.0,98.0413,98.0413,97.9343,97.9829,4265.0
2023-09-11 12:40:00,100.8,100.85,100.8,100.81,3798.0,97.9829,98.0315,97.9829,97.9927,3798.0
2023-09-11 12:45:00,100.81,100.82,100.75,100.78,4486.0,97.9927,98.0024,97.9343,97.9635,4486.0
2023-09-11 12:50:00,100.78,100.81,100.75,100.8,6425.0,97.9635,97.9927,97.9343,97.9829,6425.0
2023-09-11 12:55:00,100.79,100.82,100.74,100.8,22825.0,97.9732,98.0024,97.9246,97.9829,22825.0
2023-09-11 13:00:00,100.8,100.84,100.75,100.81,8995.0,97.9829,98.0218,97.9343,97.9927,8995.0
2023-09-11 13:05:00,100.79,100.85,100.78,100.84,4359.0,97.9732,98.0315,97.9635,98.0218,4359.0
2023-09-11 13:10:00,100.83,100.86,100.8,100.86,2566.0,98.0121,98.0413,97.9829,98.0413,2566.0
2023-09-11 13:15:00,100.86,100.87,100.77,100.83,7430.0,98.0413,98.051,97.9538,98.0121,7430.0
2023-09-11 13:20:00,100.81,100.82,100.7,100.7,23940.0,97.9927,98.0024,97.8857,97.8857,23940.0
2023-09-11 13:25:00,100.7,100.77,100.62,100.75,8161.0,97.8857,97.9538,97.808,97.9343,8161.0
2023-09-11 13:30:00,100.74,100.79,100.69,100.79,4572.0,97.9246,97.9732,97.876,97.9732,4572.0
2023-09-11 13:35:00,100.8,100.81,100.65,100.67,4945.0,97.9829,97.9927,97.8371,97.8566,4945.0
2023-09-11 13:40:00,100.69,100.69,100.61,100.62,4685.0,97.876,97.876,97.7982,97.808,4685.0
2023-09-11 13:45:00,100.6,100.63,100.51,100.58,3206.0,97.7885,97.8177,97.701,97.7691,3206.0
2023-09-11 13:50:00,100.55,100.57,100.44,100.44,4505.0,97.7399,97.7594,97.633,97.633,4505.0
2023-09-11 13:55:00,100.43,100.44,100.31,100.35,4749.0,97.6233,97.633,97.5066,97.5455,4749.0
2023-09-11 14:00:00,100.34,100.36,100.27,100.27,3952.0,97.5358,97.5552,97.4678,97.4678,3952.0
2023-09-11 14:05:00,100.24,100.32,100.2,100.25,7806.0,97.4386,97.5164,97.3997,97.4483,7806.0
2023-09-11 14:10:00,100.23,100.24,100.19,100.22,6866.0,97.4289,97.4386,97.39,97.4191,6866.0
2023-09-11 14:15:00,100.22,100.28,100.22,100.28,4149.0,97.4191,97.4775,97.4191,97.4775,4149.0
2023-09-11 14:20:00,100.27,100.27,99.95,100.02,15230.0,97.4678,97.4678,97.1567,97.2247,15230.0
2023-09-11 14:25:00,100.02,100.14,99.99,100.08,18558.0,97.2247,97.3414,97.1956,97.2831,18558.0
2023-09-11 14:30:00,100.08,100.16,100.04,100.11,12825.0,97.2831,97.3608,97.2442,97.3122,12825.0
2023-09-11 14:35:00,100.1,100.15,100.01,100.02,18433.0,97.3025,97.3511,97.215,97.2247,18433.0
2023-09-11 14:40:00,100.02,100.13,100.0,100.13,10486.0,97.2247,97.3317,97.2053,97.3317,10486.0
2023-09-11 14:45:00,100.13,100.28,100.12,100.27,8158.0,97.3317,97.4775,97.3219,97.4678,8158.0
2023-09-11 14:50:00,100.27,100.29,100.18,100.28,10430.0,97.4678,97.4872,97.3803,97.4775,10430.0
2023-09-11 14:55:00,100.28,100.37,100.27,100.28,13309.0,97.4775,97.565,97.4678,97.4775,13309.0
2023-09-11 15:00:00,100.27,100.36,100.27,100.34,9185.0,97.4678,97.5552,97.4678,97.5358,9185.0
2023-09-11 15:05:00,100.35,100.44,100.35,100.44,3170.0,97.5455,97.633,97.5455,97.633,3170.0
2023-09-11 15:10:00,100.45,100.5,100.41,100.5,8925.0,97.6427,97.6913,97.6038,97.6913,8925.0
2023-09-11 15:15:00,100.48,100.5,100.4,100.41,8577.0,97.6719,97.6913,97.5941,97.6038,8577.0
2023-09-11 15:20:00,100.43,100.47,100.35,100.37,20144.0,97.6233,97.6622,97.5455,97.565,20144.0
2023-09-11 15:25:00,100.36,100.37,100.15,100.15,12427.0,97.5552,97.565,97.3511,97.3511,12427.0
2023-09-11 15:30:00,100.14,100.14,99.85,100.02,24529.0,97.3414,97.3414,97.0595,97.2247,24529.0
2023-09-11 15:35:00,100.0,100.04,99.85,100.03,22722.0,97.2053,97.2442,97.0595,97.2345,22722.0
2023-09-11 15:40:00,100.02,100.1,100.01,100.04,23365.0,97.2247,97.3025,97.215,97.2442,23365.0
2023-09-11 15:45:00,100.03,100.08,99.96,100.05,24437.0,97.2345,97.2831,97.1664,97.2539,24437.0
2023-09-11 15:50:00,100.04,100.04,99.87,99.88,41885.0,97.2442,97.2442,97.0789,97.0887,41885.0
2023-09-11 15:55:00,99.88,100.15,99.85,100.04,137352.0,97.0887,97.3511,97.0595,97.2442,137352.0
2023-09-12 09:30:00,99.73,100.04,99.54,99.92,62158.0,96.9428,97.2442,96.7582,97.1275,62158.0
2023-09-12 09:35:00,99.94,100.51,99.91,100.34,21278.0,97.147,97.701,97.1178,97.5358,21278.0
2023-09-12 09:40:00,100.56,100.65,100.22,100.33,9552.0,97.7496,97.8371,97.4191,97.5261,9552.0
2023-09-12 09:45:00,100.35,100.43,99.81,99.93,9950.0,97.5455,97.6233,97.0206,97.1373,9950.0
2023-09-12 09:50:00,99.87,100.07,99.83,99.95,10996.0,97.0789,97.2733,97.04,97.1567,10996.0
2023-09-12 09:55:00,99.96,100.05,99.9,99.99,7937.0,97.1664,97.2539,97.1081,97.1956,7937.0
2023-09-12 10:00:00,100.05,100.12,99.87,99.87,16748.0,97.2539,97.3219,97.0789,97.0789,16748.0
2023-09-12 10:05:00,99.85,99.85,99.3,99.34,11335.0,97.0595,97.0595,96.5249,96.5637,11335.0
2023-09-12 10:10:00,99.35,99.55,99.26,99.49,9471.0,96.5735,96.7679,96.486,96.7096,9471.0
2023-09-12 10:15:00,99.46,99.5,99.29,99.29,33868.0,96.6804,96.7193,96.5151,96.5151,33868.0
2023-09-12 10:20:00,99.27,99.4,99.16,99.24,21143.0,96.4957,96.6221,96.3888,96.4665,21143.0
2023-09-12 10:25:00,99.23,99.24,99.06,99.12,13376.0,96.4568,96.4665,96.2916,96.3499,13376.0
2023-09-12 10:30:00,99.08,99.37,99.03,99.37,46281.0,96.311,96.5929,96.2624,96.5929,46281.0
2023-09-12 10:35:00,99.39,99.54,99.39,99.51,43919.0,96.6123,96.7582,96.6123,96.729,43919.0
2023-09-12 10:40:00,99.52,99.72,99.46,99.55,8333.0,96.7387,96.9331,96.6804,96.7679,8333.0
2023-09-12 10:45:00,99.53,99.78,99.5,99.61,7187.0,96.7484,96.9914,96.7193,96.8262,7187.0
2023-09-12 10:50:00,99.62,99.81,99.62,99.77,7105.0,96.8359,97.0206,96.8359,96.9817,7105.0
2023-09-12 10:55:00,99.77,99.82,99.57,99.6,10997.0,96.9817,97.0303,96.7873,96.8165,10997.0
2023-09-12 11:00:00,99.6,99.83,99.6,99.76,8193.0,96.8165,97.04,96.8165,96.972,8193.0
2023-09-12 11:05:00,99.73,99.74,99.6,99.65,10752.0,96.9428,96.9526,96.8165,96.8651,10752.0
2023-09-12 11:10:00,99.66,99.77,99.65,99.66,23004.0,96.8748,96.9817,96.8651,96.8748,23004.0
2023-09-12 11:15:00,99.65,99.76,99.59,99.66,16583.0,96.8651,96.972,96.8068,96.8748,16583.0
2023-09-12 11:20:00,99.66,99.76,99.64,99.66,22682.0,96.8748,96.972,96.8554,96.8748,22682.0
2023-09-12 11:25:00,99.69,100.16,99.63,100.16,29730.0,96.904,97.3608,96.8456,97.3608,29730.0
2023-09-12 11:30:00,100.14,100.19,100.12,100.19,8375.0,97.3414,97.39,97.3219,97.39,8375.0
2023-09-12 11:35:00,100.17,100.28,100.14,100.16,36159.0,97.3705,97.4775,97.3414,97.3608,36159.0
2023-09-12 11:40:00,100.15,100.38,100.15,100.37,10501.0,97.3511,97.5747,97.3511,97.565,10501.0
2023-09-12 11:45:00,100.37,100.42,100.27,100.41,8319.0,97.565,97.6136,97.4678,97.6038,8319.0
2023-09-12 11:50:00,100.45,100.54,100.45,100.5,6174.0,97.6427,97.7302,97.6427,97.6913,6174.0
2023-09-12 11:55:00,100.55,100.57,100.45,100.55,7814.0,97.7399,97.7594,97.6427,97.7399,7814.0
2023-09-12 12:00:00,100.56,100.64,100.54,100.55,10485.0,97.7496,97.8274,97.7302,97.7399,10485.0
2023-09-12 12:05:00,100.54,100.54,100.46,100.49,6325.0,97.7302,97.7302,97.6524,97.6816,6325.0
2023-09-12 12:10:00,100.5,100.53,100.45,100.46,8909.0,97.6913,97.7205,97.6427,97.6524,8909.0
2023-09-12 12:15:00,100.45,100.57,100.43,100.48,11364.0,97.6427,97.7594,97.6233,97.6719,11364.0
2023-09-12 12:20:00,100.5,100.63,100.47,100.6,9431.0,97.6913,97.8177,97.6622,97.7885,9431.0
2023-09-12 12:25:00,100.61,100.68,100.6,100.62,8263.0,97.7982,97.8663,97.7885,97.808,8263.0
2023-09-12 12:30:00,100.6,100.7,100.59,100.63,8208.0,97.7885,97.8857,97.7788,97.8177,8208.0
2023-09-12 12:35:00,100.65,100.74,100.63,100.63,7486.0,97.8371,97.9246,97.8177,97.8177,7486.0
2023-09-12 12:40:00,100.64,100.83,100.64,100.8,10290.0,97.8274,98.0121,97.8274,97.9829,10290.0
2023-09-12 12:45:00,100.83,100.92,100.8,100.92,9048.0,98.0121,98.0996,97.9829,98.0996,9048.0
2023-09-12 12:50:00,100.92,100.95,100.9,100.93,5147.0,98.0996,98.1287,98.0801,98.1093,5147.0
2023-09-12 12:55:00,100.92,100.98,100.87,100.98,5893.0,98.0996,98.1579,98.051,98.1579,5893.0
2023-09-12 13:00:00,100.98,101.03,100.9,101.01,7452.0,98.1579,98.2065,98.0801,98.1871,7452.0
2023-09-12 13:05:00,101.02,101.1,100.96,101.09,8721.0,98.1968,98.2746,98.1385,98.2648,8721.0
2023-09-12 13:10:00,101.08,101.17,101.07,101.07,11678.0,98.2551,98.3426,98.2454,98.2454,11678.0
2023-09-12 13:15:00,101.07,101.15,101.07,101.13,14644.0,98.2454,98.3232,98.2454,98.3037,14644.0
2023-09-12 13:20:00,101.16,101.48,101.12,101.45,15122.0,98.3329,98.6439,98.294,98.6148,15122.0
2023-09-12 13:25:00,101.44,101.54,101.39,101.49,15981.0,98.6051,98.7023,98.5565,98.6537,15981.0
2023-09-12 13:30:00,101.48,101.62,101.46,101.58,15500.0,98.6439,98.78,98.6245,98.7411,15500.0
2023-09-12 13:35:00,101.58,101.81,101.58,101.8,30504.0,98.7411,98.9647,98.7411,98.955,30504.0
2023-09-12 13:40:00,101.8,101.8,101.42,101.43,15258.0,98.955,98.955,98.5856,98.5953,15258.0
2023-09-12 13:45:00,101.43,101.46,101.36,101.43,8417.0,98.5953,98.6245,98.5273,98.5953,8417.0
2023-09-12 13:50:00,101.43,101.45,101.29,101.29,12053.0,98.5953,98.6148,98.4592,98.4592,12053.0
2023-09-12 13:55:00,101.29,101.35,101.26,101.29,8906.0,98.4592,98.5176,98.4301,98.4592,8906.0
2023-09-12 14:00:00,101.28,101.28,101.2,101.21,11623.0,98.4495,98.4495,98.3718,98.3815,11623.0
2023-09-12 14:05:00,101.21,101.28,101.2,101.22,7306.0,98.3815,98.4495,98.3718,98.3912,7306.0
2023-09-12 14:10:00,101.21,101.26,101.15,101.18,7259.0,98.3815,98.4301,98.3232,98.3523,7259.0
2023-09-12 14:15:00,101.18,101.25,101.1,101.17,16662.0,98.3523,98.4204,98.2746,98.3426,16662.0
2023-09-12 14:20:00,101.19,101.25,101.17,101.19,21711.0,98.362,98.4204,98.3426,98.362,21711.0
2023-09-12 14:25:00,101.2,101.21,101.11,101.17,5314.0,98.3718,98.3815,98.2843,98.3426,5314.0
2023-09-12 14:30:00,101.15,101.18,101.09,101.12,8911.0,98.3232,98.3523,98.2648,98.294,8911.0
2023-09-12 14:35:00,101.12,101.13,100.98,101.04,19237.0,98.294,98.3037,98.1579,98.2162,19237.0
2023-09-12 14:40:00,101.04,101.14,101.02,101.14,12313.0,98.2162,98.3134,98.1968,98.3134,12313.0
2023-09-12 14:45:00,101.12,101.16,101.05,101.16,15016.0,98.294,98.3329,98.226,98.3329,15016.0
2023-09-12 14:50:00,101.16,101.16,100.93,100.96,13037.0,98.3329,98.3329,98.1093,98.1385,13037.0
2023-09-12 14:55:00,100.95,100.98,100.85,100.85,9559.0,98.1287,98.1579,98.0315,98.0315,9559.0
2023-09-12 15:00:00,100.83,100.83,100.77,100.83,7168.0,98.0121,98.0121,97.9538,98.0121,7168.0
2023-09-12 15:05:00,100.84,100.84,100.73,100.77,13366.0,98.0218,98.0218,97.9149,97.9538,13366.0
2023-09-12 15:10:00,100.78,100.81,100.73,100.74,18270.0,97.9635,97.9927,97.9149,97.9246,18270.0
2023-09-12 15:15:00,100.74,100.83,100.72,100.74,23045.0,97.9246,98.0121,97.9052,97.9246,23045.0
2023-09-12 15:20:00,100.74,100.78,100.7,100.71,15182.0,97.9246,97.9635,97.8857,97.8955,15182.0
2023-09-12 15:25:00,100.72,100.79,100.71,100.73,18299.0,97.9052,97.9732,97.8955,97.9149,18299.0
2023-09-12 15:30:00,100.73,100.76,100.67,100.74,29029.0,97.9149,97.9441,97.8566,97.9246,29029.0
2023-09-12 15:35:00,100.75,100.82,100.72,100.79,20930.0,97.9343,98.0024,97.9052,97.9732,20930.0
2023-09-12 15:40:00,100.78,100.86,100.7,100.83,20143.0,97.9635,98.0413,97.8857,98.0121,20143.0
2023-09-12 15:45:00,100.8,100.83,100.66,100.82,28295.0,97.9829,98.0121,97.8469,98.0024,28295.0
2023-09-12 15:50:00,100.84,101.04,100.84,101.0,80780.0,98.0218,98.2162,98.0218,98.1774,80780.0
2023-09-12 15:55:00,100.99,101.07,100.92,101.05,168615.0,98.1676,98.2454,98.0996,98.226,168615.0
2023-09-13 09:30:00,101.74,101.97,101.55,101.76,34499.0,98.8967,99.1202,98.712,98.9161,34499.0
2023-09-13 09:35:00,101.76,101.76,101.5,101.59,11244.0,98.9161,98.9161,98.6634,98.7509,11244.0
2023-09-13 09:40:00,101.49,101.49,100.27,100.27,9733.0,98.6537,98.6537,97.4678,97.4678,9733.0
2023-09-13 09:45:00,100.36,100.39,99.8,99.81,12377.0,97.5552,97.5844,97.0109,97.0206,12377.0
2023-09-13 09:50:00,99.84,100.23,99.76,100.22,31336.0,97.0498,97.4289,96.972,97.4191,31336.0
2023-09-13 09:55:00,100.23,100.58,100.21,100.58,11372.0,97.4289,97.7691,97.4094,97.7691,11372.0
2023-09-13 10:00:00,100.64,100.85,100.6,100.75,13218.0,97.8274,98.0315,97.7885,97.9343,13218.0
2023-09-13 10:05:00,100.67,100.67,100.37,100.57,4808.0,97.8566,97.8566,97.565,97.7594,4808.0
2023-09-13 10:10:00,100.54,100.73,100.54,100.73,7135.0,97.7302,97.9149,97.7302,97.9149,7135.0
2023-09-13 10:15:00,100.74,100.85,100.66,100.78,18740.0,97.9246,98.0315,97.8469,97.9635,18740.0
2023-09-13 10:20:00,100.77,100.82,100.61,100.78,4597.0,97.9538,98.0024,97.7982,97.9635,4597.0
2023-09-13 10:25:00,100.66,100.94,100.62,100.94,7396.0,97.8469,98.119,97.808,98.119,7396.0
2023-09-13 10:30:00,100.94,101.02,100.9,100.93,7315.0,98.119,98.1968,98.0801,98.1093,7315.0
2023-09-13 10:35:00,100.96,101.06,100.96,100.97,6148.0,98.1385,98.2357,98.1385,98.1482,6148.0
2023-09-13 10:40:00,100.99,101.02,100.92,100.98,10745.0,98.1676,98.1968,98.0996,98.1579,10745.0
2023-09-13 10:45:00,100.97,101.09,100.92,101.05,7762.0,98.1482,98.2648,98.0996,98.226,7762.0
2023-09-13 10:50:00,101.05,101.13,100.97,101.13,7694.0,98.226,98.3037,98.1482,98.3037,7694.0
2023-09-13 10:55:00,101.14,101.15,101.06,101.07,4620.0,98.3134,98.3232,98.2357,98.2454,4620.0
2023-09-13 11:00:00,101.1,101.1,100.84,100.99,4234.0,98.2746,98.2746,98.0218,98.1676,4234.0
2023-09-13 11:05:00,101.0,101.04,100.95,100.98,5070.0,98.1774,98.2162,98.1287,98.1579,5070.0
2023-09-13 11:10:00,101.0,101.02,100.97,100.99,3595.0,98.1774,98.1968,98.1482,98.1676,3595.0
2023-09-13 11:15:00,100.98,100.98,100.83,100.93,11331.0,98.1579,98.1579,98.0121,98.1093,11331.0
2023-09-13 11:20:00,100.96,100.96,100.68,100.75,33317.0,98.1385,98.1385,97.8663,97.9343,33317.0
2023-09-13 11:25:00,100.8,100.8,100.62,100.62,5299.0,97.9829,97.9829,97.808,97.808,5299.0
2023-09-13 11:30:00,100.63,100.67,100.51,100.61,16018.0,97.8177,97.8566,97.701,97.7982,16018.0
2023-09-13 11:35:00,100.62,100.64,100.37,100.38,8493.0,97.808,97.8274,97.565,97.5747,8493.0
2023-09-13 11:40:00,100.35,100.43,100.3,100.42,4171.0,97.5455,97.6233,97.4969,97.6136,4171.0
2023-09-13 11:45:00,100.43,100.47,100.4,100.43,4143.0,97.6233,97.6622,97.5941,97.6233,4143.0
2023-09-13 11:50:00,100.37,100.42,100.25,100.26,2550.0,97.565,97.6136,97.4483,97.458,2550.0
2023-09-13 11:55:00,100.24,100.27,100.19,100.27,2235.0,97.4386,97.4678,97.39,97.4678,2235.0
2023-09-13 12:00:00,100.31,100.34,100.26,100.34,3931.0,97.5066,97.5358,97.458,97.5358,3931.0
2023-09-13 12:05:00,100.37,100.38,100.29,100.36,11937.0,97.565,97.5747,97.4872,97.5552,11937.0
2023-09-13 12:10:00,100.35,100.39,100.35,100.35,1674.0,97.5455,97.5844,97.5455,97.5455,1674.0
2023-09-13 12:15:00,100.33,100.43,100.33,100.41,1993.0,97.5261,97.6233,97.5261,97.6038,1993.0
2023-09-13 12:20:00,100.41,100.48,100.38,100.41,12991.0,97.6038,97.6719,97.5747,97.6038,12991.0
2023-09-13 12:25:00,100.43,100.55,100.43,100.49,27189.0,97.6233,97.7399,97.6233,97.6816,27189.0
2023-09-13 12:30:00,100.51,100.53,100.45,100.46,2531.0,97.701,97.7205,97.6427,97.6524,2531.0
2023-09-13 12:35:00,100.45,100.47,100.15,100.17,28967.0,97.6427,97.6622,97.3511,97.3705,28967.0
2023-09-13 12:40:00,100.15,100.17,100.1,100.13,1614.0,97.3511,97.3705,97.3025,97.3317,1614.0
2023-09-13 12:45:00,100.23,100.36,100.23,100.31,2103.0,97.4289,97.5552,97.4289,97.5066,2103.0
2023-09-13 12:50:00,100.34,100.39,100.34,100.36,3808.0,97.5358,97.5844,97.5358,97.5552,3808.0
2023-09-13 12:55:00,100.38,100.39,100.23,100.23,7051.0,97.5747,97.5844,97.4289,97.4289,7051.0
2023-09-13 13:00:00,100.24,100.26,100.17,100.17,17760.0,97.4386,97.458,97.3705,97.3705,17760.0
2023-09-13 13:05:00,100.16,100.21,100.1,100.12,4308.0,97.3608,97.4094,97.3025,97.3219,4308.0
2023-09-13 13:10:00,100.12,100.13,100.05,100.11,8004.0,97.3219,97.3317,97.2539,97.3122,8004.0
2023-09-13 13:15:00,100.12,100.13,100.01,100.01,10297.0,97.3219,97.3317,97.215,97.215,10297.0
2023-09-13 13:20:00,100.03,100.07,100.02,100.05,3960.0,97.2345,97.2733,97.2247,97.2539,3960.0
2023-09-13 13:25:00,100.11,100.2,100.06,100.06,3829.0,97.3122,97.3997,97.2636,97.2636,3829.0
2023-09-13 13:30:00,100.08,100.11,100.0,100.11,19045.0,97.2831,97.3122,97.2053,97.3122,19045.0
2023-09-13 13:35:00,100.1,100.11,99.95,99.95,3035.0,97.3025,97.3122,97.1567,97.1567,3035.0
2023-09-13 13:40:00,99.98,100.03,99.98,100.02,2882.0,97.1859,97.2345,97.1859,97.2247,2882.0
2023-09-13 13:45:00,100.03,100.03,99.98,99.99,5667.0,97.2345,97.2345,97.1859,97.1956,5667.0
2023-09-13 13:50:00,99.98,100.0,99.9,99.92,46038.0,97.1859,97.2053,97.1081,97.1275,46038.0
2023-09-13 13:55:00,99.92,100.0,99.9,99.98,5169.0,97.1275,97.2053,97.1081,97.1859,5169.0
2023-09-13 14:00:00,99.97,99.97,99.83,99.85,10667.0,97.1761,97.1761,97.04,97.0595,10667.0
2023-09-13 14:05:00,99.83,99.89,99.77,99.89,10236.0,97.04,97.0984,96.9817,97.0984,10236.0
2023-09-13 14:10:00,99.9,99.91,99.83,99.85,7775.0,97.1081,97.1178,97.04,97.0595,7775.0
2023-09-13 14:15:00,99.84,99.86,99.59,99.59,19699.0,97.0498,97.0692,96.8068,96.8068,19699.0
2023-09-13 14:20:00,99.56,99.57,99.45,99.52,10679.0,96.7776,96.7873,96.6707,96.7387,10679.0
2023-09-13 14:25:00,99.57,99.67,99.57,99.66,7769.0,96.7873,96.8845,96.7873,96.8748,7769.0
2023-09-13 14:30:00,99.67,99.71,99.64,99.66,6029.0,96.8845,96.9234,96.8554,96.8748,6029.0
2023-09-13 14:35:00,99.65,99.81,99.63,99.77,3516.0,96.8651,97.0206,96.8456,96.9817,3516.0
2023-09-13 14:40:00,99.77,99.89,99.76,99.81,7787.0,96.9817,97.0984,96.972,97.0206,7787.0
2023-09-13 14:45:00,99.79,99.89,99.78,99.79,7717.0,97.0012,97.0984,96.9914,97.0012,7717.0
2023-09-13 14:50:00,99.76,99.79,99.46,99.47,18991.0,96.972,97.0012,96.6804,96.6901,18991.0
2023-09-13 14:55:00,99.47,99.63,99.36,99.62,11390.0,96.6901,96.8456,96.5832,96.8359,11390.0
2023-09-13 15:00:00,99.66,99.66,99.52,99.52,22899.0,96.8748,96.8748,96.7387,96.7387,22899.0
2023-09-13 15:05:00,99.47,99.61,99.47,99.6,7635.0,96.6901,96.8262,96.6901,96.8165,7635.0
2023-09-13 15:10:00,99.59,99.74,99.59,99.69,21190.0,96.8068,96.9526,96.8068,96.904,21190.0
2023-09-13 15:15:00,99.7,99.96,99.7,99.95,8269.0,96.9137,97.1664,96.9137,97.1567,8269.0
2023-09-13 15:20:00,99.94,99.96,99.88,99.92,10612.0,97.147,97.1664,97.0887,97.1275,10612.0
2023-09-13 15:25:00,99.92,100.02,99.92,99.95,10959.0,97.1275,97.2247,97.1275,97.1567,10959.0
2023-09-13 15:30:00,99.96,100.26,99.96,100.23,10413.0,97.1664,97.458,97.1664,97.4289,10413.0
2023-09-13 15:35:00,100.26,100.31,100.17,100.28,9129.0,97.458,97.5066,97.3705,97.4775,9129.0
2023-09-13 15:40:00,100.25,100.31,100.2,100.23,14167.0,97.4483,97.5066,97.3997,97.4289,14167.0
2023-09-13 15:45:00,100.21,100.29,100.18,100.23,19551.0,97.4094,97.4872,97.3803,97.4289,19551.0
2023-09-13 15:50:00,100.21,100.31,100.15,100.25,43498.0,97.4094,97.5066,97.3511,97.4483,43498.0
2023-09-13 15:55:00,100.25,100.43,100.23,100.35,135914.0,97.4483,97.6233,97.4289,97.5455,135914.0
2023-09-14 09:30:00,101.4,102.33,101.4,101.77,41729.0,98.5662,99.4702,98.5662,98.9258,41729.0
2023-09-14 09:35:00,101.88,102.47,101.88,102.16,14013.0,99.0328,99.6063,99.0328,99.3049,14013.0
2023-09-14 09:40:00,102.18,102.31,101.63,101.64,14943.0,99.3244,99.4507,98.7897,98.7995,14943.0
2023-09-14 09:45:00,101.7,102.12,101.67,102.03,13766.0,98.8578,99.266,98.8286,99.1786,13766.0
2023-09-14 09:50:00,102.12,102.25,102.05,102.07,6448.0,99.266,99.3924,99.198,99.2174,6448.0
2023-09-14 09:55:00,102.22,102.63,102.09,102.48,17803.0,99.3633,99.7618,99.2369,99.616,17803.0
2023-09-14 10:00:00,102.58,102.59,102.0,102.09,22400.0,99.7132,99.7229,99.1494,99.2369,22400.0
2023-09-14 10:05:00,102.12,102.22,101.76,101.79,12327.0,99.266,99.3633,98.9161,98.9453,12327.0
2023-09-14 10:10:00,101.82,101.87,101.57,101.64,20265.0,98.9744,99.023,98.7314,98.7995,20265.0
2023-09-14 10:15:00,101.58,101.69,101.55,101.64,6278.0,98.7411,98.8481,98.712,98.7995,6278.0
2023-09-14 10:20:00,101.62,101.79,101.56,101.69,6663.0,98.78,98.9453,98.7217,98.8481,6663.0
2023-09-14 10:25:00,101.69,101.75,101.59,101.67,2530.0,98.8481,98.9064,98.7509,98.8286,2530.0
2023-09-14 10:30:00,101.73,101.81,101.65,101.8,4590.0,98.8869,98.9647,98.8092,98.955,4590.0
2023-09-14 10:35:00,101.82,101.88,101.78,101.81,4566.0,98.9744,99.0328,98.9356,98.9647,4566.0
2023-09-14 10:40:00,101.82,101.89,101.76,101.77,6329.0,98.9744,99.0425,98.9161,98.9258,6329.0
2023-09-14 10:45:00,101.81,101.86,101.7,101.74,6137.0,98.9647,99.0133,98.8578,98.8967,6137.0
2023-09-14 10:50:00,101.75,101.93,101.75,101.93,11283.0,98.9064,99.0814,98.9064,99.0814,11283.0
2023-09-14 10:55:00,101.94,102.12,101.94,102.08,8456.0,99.0911,99.266,99.0911,99.2272,8456.0
2023-09-14 11:00:00,102.08,102.21,101.97,102.0,9119.0,99.2272,99.3535,99.1202,99.1494,9119.0
2023-09-14 11:05:00,101.93,101.96,101.83,101.93,4026.0,99.0814,99.1105,98.9842,99.0814,4026.0
2023-09-14 11:10:00,101.96,102.03,101.85,101.87,7264.0,99.1105,99.1786,99.0036,99.023,7264.0
2023-09-14 11:15:00,101.88,101.88,101.61,101.63,6194.0,99.0328,99.0328,98.7703,98.7897,6194.0
2023-09-14 11:20:00,101.63,101.67,101.47,101.52,7057.0,98.7897,98.8286,98.6342,98.6828,7057.0
2023-09-14 11:25:00,101.49,101.61,101.46,101.61,10184.0,98.6537,98.7703,98.6245,98.7703,10184.0
2023-09-14 11:30:00,101.63,101.67,101.59,101.66,6485.0,98.7897,98.8286,98.7509,98.8189,6485.0
2023-09-14 11:35:00,101.68,101.68,101.46,101.48,8041.0,98.8383,98.8383,98.6245,98.6439,8041.0
2023-09-14 11:40:00,101.48,101.7,101.46,101.7,3854.0,98.6439,98.8578,98.6245,98.8578,3854.0
2023-09-14 11:45:00,101.65,101.76,101.64,101.7,5188.0,98.8092,98.9161,98.7995,98.8578,5188.0
2023-09-14 11:50:00,101.71,101.8,101.68,101.7,2866.0,98.8675,98.955,98.8383,98.8578,2866.0
2023-09-14 11:55:00,101.68,101.79,101.65,101.72,3853.0,98.8383,98.9453,98.8092,98.8772,3853.0
2023-09-14 12:00:00,101.76,101.87,101.75,101.86,2210.0,98.9161,99.023,98.9064,99.0133,2210.0
2023-09-14 12:05:00,101.84,101.96,101.8,101.94,5146.0,98.9939,99.1105,98.955,99.0911,5146.0
2023-09-14 12:10:00,101.98,101.99,101.81,101.82,4010.0,99.13,99.1397,98.9647,98.9744,4010.0
2023-09-14 12:15:00,101.81,101.92,101.81,101.87,3830.0,98.9647,99.0716,98.9647,99.023,3830.0
2023-09-14 12:20:00,101.87,101.89,101.84,101.89,1431.0,99.023,99.0425,98.9939,99.0425,1431.0
2023-09-14 12:25:00,101.89,101.94,101.86,101.94,2482.0,99.0425,99.0911,99.0133,99.0911,2482.0
2023-09-14 12:30:00,101.95,101.97,101.87,101.97,2040.0,99.1008,99.1202,99.023,99.1202,2040.0
2023-09-14 12:35:00,101.94,101.97,101.9,101.95,2327.0,99.0911,99.1202,99.0522,99.1008,2327.0
2023-09-14 12:40:00,101.99,102.05,101.99,102.04,4816.0,99.1397,99.198,99.1397,99.1883,4816.0
2023-09-14 12:45:00,102.02,102.02,101.94,101.94,3250.0,99.1688,99.1688,99.0911,99.0911,3250.0
2023-09-14 12:50:00,101.96,102.07,101.96,102.06,1968.0,99.1105,99.2174,99.1105,99.2077,1968.0
2023-09-14 12:55:00,102.02,102.02,101.94,101.97,3570.0,99.1688,99.1688,99.0911,99.1202,3570.0
2023-09-14 13:00:00,101.95,101.99,101.93,101.94,1795.0,99.1008,99.1397,99.0814,99.0911,1795.0
2023-09-14 13:05:00,101.98,102.01,101.95,102.0,4952.0,99.13,99.1591,99.1008,99.1494,4952.0
2023-09-14 13:10:00,101.97,102.07,101.96,102.05,6985.0,99.1202,99.2174,99.1105,99.198,6985.0
2023-09-14 13:15:00,102.05,102.07,101.98,102.04,4330.0,99.198,99.2174,99.13,99.1883,4330.0
2023-09-14 13:20:00,102.04,102.12,102.04,102.07,15641.0,99.1883,99.266,99.1883,99.2174,15641.0
2023-09-14 13:25:00,102.09,102.17,102.08,102.17,3659.0,99.2369,99.3147,99.2272,99.3147,3659.0
2023-09-14 13:30:00,102.2,102.26,102.2,102.23,4790.0,99.3438,99.4021,99.3438,99.373,4790.0
2023-09-14 13:35:00,102.25,102.3,102.21,102.27,7495.0,99.3924,99.441,99.3535,99.4119,7495.0
2023-09-14 13:40:00,102.25,102.26,102.05,102.15,5202.0,99.3924,99.4021,99.198,99.2952,5202.0
2023-09-14 13:45:00,102.14,102.27,102.06,102.08,14321.0,99.2855,99.4119,99.2077,99.2272,14321.0
2023-09-14 13:50:00,102.06,102.18,102.03,102.18,3893.0,99.2077,99.3244,99.1786,99.3244,3893.0
2023-09-14 13:55:00,102.19,102.2,102.1,102.1,34481.0,99.3341,99.3438,99.2466,99.2466,34481.0
2023-09-14 14:00:00,102.09,102.19,102.08,102.12,16740.0,99.2369,99.3341,99.2272,99.266,16740.0
2023-09-14 14:05:00,102.1,102.24,102.1,102.24,4595.0,99.2466,99.3827,99.2466,99.3827,4595.0
2023-09-14 14:10:00,102.25,102.26,102.2,102.22,17485.0,99.3924,99.4021,99.3438,99.3633,17485.0
2023-09-14 14:15:00,102.26,102.27,102.24,102.24,3422.0,99.4021,99.4119,99.3827,99.3827,3422.0
2023-09-14 14:20:00,102.24,102.32,102.24,102.29,6708.0,99.3827,99.4605,99.3827,99.4313,6708.0
2023-09-14 14:25:00,102.3,102.36,102.29,102.33,3086.0,99.441,99.4993,99.4313,99.4702,3086.0
2023-09-14 14:30:00,102.33,102.38,102.28,102.29,50180.0,99.4702,99.5188,99.4216,99.4313,50180.0
2023-09-14 14:35:00,102.27,102.41,102.23,102.41,4615.0,99.4119,99.5479,99.373,99.5479,4615.0
2023-09-14 14:40:00,102.41,102.46,102.39,102.4,7265.0,99.5479,99.5965,99.5285,99.5382,7265.0
2023-09-14 14:45:00,102.39,102.45,102.29,102.45,8449.0,99.5285,99.5868,99.4313,99.5868,8449.0
2023-09-14 14:50:00,102.45,102.46,102.36,102.36,11287.0,99.5868,99.5965,99.4993,99.4993,11287.0
2023-09-14 14:55:00,102.32,102.34,102.24,102.31,5069.0,99.4605,99.4799,99.3827,99.4507,5069.0
2023-09-14 15:00:00,102.31,102.48,102.31,102.43,66309.0,99.4507,99.616,99.4507,99.5674,66309.0
2023-09-14 15:05:00,102.44,102.49,102.41,102.44,7772.0,99.5771,99.6257,99.5479,99.5771,7772.0
2023-09-14 15:10:00,102.45,102.46,102.34,102.34,7378.0,99.5868,99.5965,99.4799,99.4799,7378.0
2023-09-14 15:15:00,102.36,102.38,102.32,102.38,6522.0,99.4993,99.5188,99.4605,99.5188,6522.0
2023-09-14 15:20:00,102.37,102.42,102.3,102.42,21462.0,99.5091,99.5577,99.441,99.5577,21462.0
2023-09-14 15:25:00,102.41,102.46,102.38,102.39,13354.0,99.5479,99.5965,99.5188,99.5285,13354.0
2023-09-14 15:30:00,102.39,102.51,102.29,102.5,35563.0,99.5285,99.6452,99.4313,99.6354,35563.0
2023-09-14 15:35:00,102.5,102.61,102.42,102.45,49872.0,99.6354,99.7424,99.5577,99.5868,49872.0
2023-09-14 15:40:00,102.45,102.52,102.41,102.44,16045.0,99.5868,99.6549,99.5479,99.5771,16045.0
2023-09-14 15:45:00,102.43,102.51,102.38,102.48,68304.0,99.5674,99.6452,99.5188,99.616,68304.0
2023-09-14 15:50:00,102.49,102.66,102.46,102.52,45555.0,99.6257,99.791,99.5965,99.6549,45555.0
2023-09-14 15:55:00,102.54,102.54,102.25,102.27,121038.0,99.6743,99.6743,99.3924,99.4119,121038.0
2023-09-15 09:30:00,101.92,102.59,101.23,102.58,327967.0,99.0716,99.7229,98.4009,99.7132,327967.0
2023-09-15 09:35:00,102.61,102.74,102.48,102.63,6217.0,99.7424,99.8687,99.616,99.7618,6217.0
2023-09-15 09:40:00,102.62,103.05,102.61,103.05,11348.0,99.7521,100.1701,99.7424,100.1701,11348.0
2023-09-15 09:45:00,103.1,103.16,102.87,102.89,21492.0,100.2187,100.277,99.9951,100.0145,21492.0
2023-09-15 09:50:00,102.85,102.87,102.53,102.86,14962.0,99.9756,99.9951,99.6646,99.9854,14962.0
2023-09-15 09:55:00,102.94,103.1,102.86,103.09,15217.0,100.0631,100.2187,99.9854,100.2089,15217.0
2023-09-15 10:00:00,103.15,103.73,103.12,103.58,27383.0,100.2673,100.8311,100.2381,100.6852,27383.0
2023-09-15 10:05:00,103.57,103.71,103.49,103.63,39080.0,100.6755,100.8116,100.5978,100.7338,39080.0
2023-09-15 10:10:00,103.61,103.62,103.3,103.36,59914.0,100.7144,100.7241,100.4131,100.4714,59914.0
2023-09-15 10:15:00,103.37,103.56,103.3,103.53,18925.0,100.4811,100.6658,100.4131,100.6366,18925.0
2023-09-15 10:20:00,103.52,103.83,103.48,103.67,38397.0,100.6269,100.9283,100.588,100.7727,38397.0
2023-09-15 10:25:00,103.68,104.02,103.66,104.0,35614.0,100.7825,101.113,100.763,101.0935,35614.0
2023-09-15 10:30:00,104.0,104.08,103.92,104.02,60558.0,101.0935,101.1713,101.0157,101.113,60558.0
2023-09-15 10:35:00,104.02,104.06,103.76,103.87,18885.0,101.113,101.1518,100.8602,100.9671,18885.0
2023-09-15 10:40:00,103.87,104.03,103.87,103.98,72826.0,100.9671,101.1227,100.9671,101.0741,72826.0
2023-09-15 10:45:00,103.98,104.23,103.95,104.05,26063.0,101.0741,101.3171,101.0449,101.1421,26063.0
2023-09-15 10:50:00,104.06,104.1,103.93,104.03,24072.0,101.1518,101.1907,101.0255,101.1227,24072.0
2023-09-15 10:55:00,104.03,104.06,103.73,103.83,57503.0,101.1227,101.1518,100.8311,100.9283,57503.0
2023-09-15 11:00:00,103.84,103.91,103.73,103.82,17049.0,100.938,101.006,100.8311,100.9185,17049.0
2023-09-15 11:05:00,103.82,103.92,103.72,103.72,22727.0,100.9185,101.0157,100.8213,100.8213,22727.0
2023-09-15 11:10:00,103.68,103.94,103.68,103.81,18300.0,100.7825,101.0352,100.7825,100.9088,18300.0
2023-09-15 11:15:00,103.75,104.02,103.7,103.97,22552.0,100.8505,101.113,100.8019,101.0643,22552.0
2023-09-15 11:20:00,103.97,104.04,103.91,104.04,14368.0,101.0643,101.1324,101.006,101.1324,14368.0
2023-09-15 11:25:00,104.04,104.21,104.03,104.2,7078.0,101.1324,101.2976,101.1227,101.2879,7078.0
2023-09-15 11:30:00,104.22,104.41,104.22,104.24,50336.0,101.3074,101.4921,101.3074,101.3268,50336.0
2023-09-15 11:35:00,104.25,104.28,104.11,104.12,21560.0,101.3365,101.3657,101.2004,101.2102,21560.0
2023-09-15 11:40:00,104.06,104.26,104.02,104.26,22133.0,101.1518,101.3462,101.113,101.3462,22133.0
2023-09-15 11:45:00,104.25,104.35,104.2,104.34,31008.0,101.3365,101.4337,101.2879,101.424,31008.0
2023-09-15 11:50:00,104.33,104.4,104.27,104.35,14306.0,101.4143,101.4823,101.356,101.4337,14306.0
2023-09-15 11:55:00,104.36,104.4,104.14,104.36,10295.0,101.4434,101.4823,101.2296,101.4434,10295.0
2023-09-15 12:00:00,104.38,104.38,104.28,104.34,6888.0,101.4629,101.4629,101.3657,101.424,6888.0
2023-09-15 12:05:00,104.33,104.41,104.27,104.27,17160.0,101.4143,101.4921,101.356,101.356,17160.0
2023-09-15 12:10:00,104.22,104.28,104.13,104.28,9407.0,101.3074,101.3657,101.2199,101.3657,9407.0
2023-09-15 12:15:00,104.27,104.35,104.24,104.32,23899.0,101.356,101.4337,101.3268,101.4046,23899.0
2023-09-15 12:20:00,104.32,104.33,104.25,104.31,12380.0,101.4046,101.4143,101.3365,101.3948,12380.0
2023-09-15 12:25:00,104.29,104.3,103.87,103.94,45148.0,101.3754,101.3851,100.9671,101.0352,45148.0
2023-09-15 12:30:00,103.93,104.0,103.86,103.97,5379.0,101.0255,101.0935,100.9574,101.0643,5379.0
2023-09-15 12:35:00,103.95,104.04,103.92,103.98,5458.0,101.0449,101.1324,101.0157,101.0741,5458.0
2023-09-15 12:40:00,103.97,104.01,103.86,103.92,12801.0,101.0643,101.1032,100.9574,101.0157,12801.0
2023-09-15 12:45:00,103.86,103.86,103.75,103.79,5799.0,100.9574,100.9574,100.8505,100.8894,5799.0
2023-09-15 12:50:00,103.77,103.81,103.74,103.78,8179.0,100.8699,100.9088,100.8408,100.8797,8179.0
2023-09-15 12:55:00,103.76,103.82,103.63,103.78,7220.0,100.8602,100.9185,100.7338,100.8797,7220.0
2023-09-15 13:00:00,103.79,103.79,103.58,103.59,16882.0,100.8894,100.8894,100.6852,100.695,16882.0
2023-09-15 13:05:00,103.55,103.59,103.46,103.55,4226.0,100.6561,100.695,100.5686,100.6561,4226.0
2023-09-15 13:10:00,103.57,103.57,103.44,103.55,7928.0,100.6755,100.6755,100.5492,100.6561,7928.0
2023-09-15 13:15:00,103.55,103.59,103.45,103.45,9600.0,100.6561,100.695,100.5589,100.5589,9600.0
2023-09-15 13:20:00,103.44,103.45,103.36,103.4,69149.0,100.5492,100.5589,100.4714,100.5103,69149.0
2023-09-15 13:25:00,103.42,103.57,103.39,103.54,7971.0,100.5297,100.6755,100.5006,100.6464,7971.0
2023-09-15 13:30:00,103.54,103.74,103.45,103.74,8790.0,100.6464,100.8408,100.5589,100.8408,8790.0
2023-09-15 13:35:00,103.76,103.87,103.76,103.87,7843.0,100.8602,100.9671,100.8602,100.9671,7843.0
2023-09-15 13:40:00,103.87,104.07,103.86,104.04,23450.0,100.9671,101.1616,100.9574,101.1324,23450.0
2023-09-15 13:45:00,104.04,104.2,104.0,104.13,8257.0,101.1324,101.2879,101.0935,101.2199,8257.0
2023-09-15 13:50:00,104.13,104.25,104.13,104.23,10696.0,101.2199,101.3365,101.2199,101.3171,10696.0
2023-09-15 13:55:00,104.2,104.32,104.19,104.27,12386.0,101.2879,101.4046,101.2782,101.356,12386.0
2023-09-15 14:00:00,104.26,104.26,103.87,103.98,21692.0,101.3462,101.3462,100.9671,101.0741,21692.0
2023-09-15 14:05:00,104.03,104.1,104.0,104.08,6465.0,101.1227,101.1907,101.0935,101.1713,6465.0
2023-09-15 14:10:00,104.07,104.12,103.91,103.92,26060.0,101.1616,101.2102,101.006,101.0157,26060.0
2023-09-15 14:15:00,103.92,104.15,103.87,104.01,14571.0,101.0157,101.2393,100.9671,101.1032,14571.0
2023-09-15 14:20:00,104.01,104.02,103.93,103.95,9418.0,101.1032,101.113,101.0255,101.0449,9418.0
2023-09-15 14:25:00,103.95,104.01,103.9,103.95,35553.0,101.0449,101.1032,100.9963,101.0449,35553.0
2023-09-15 14:30:00,103.94,103.95,103.88,103.94,7381.0,101.0352,101.0449,100.9769,101.0352,7381.0
2023-09-15 14:35:00,103.94,104.03,103.93,104.0,6916.0,101.0352,101.1227,101.0255,101.0935,6916.0
2023-09-15 14:40:00,104.01,104.03,103.99,104.03,9006.0,101.1032,101.1227,101.0838,101.1227,9006.0
2023-09-15 14:45:00,104.02,104.3,104.0,104.25,19899.0,101.113,101.3851,101.0935,101.3365,19899.0
2023-09-15 14:50:00,104.25,104.25,104.15,104.15,11865.0,101.3365,101.3365,101.2393,101.2393,11865.0
2023-09-15 14:55:00,104.16,104.21,104.11,104.19,10754.0,101.249,101.2976,101.2004,101.2782,10754.0
2023-09-15 15:00:00,104.19,104.22,104.08,104.22,43139.0,101.2782,101.3074,101.1713,101.3074,43139.0
2023-09-15 15:05:00,104.22,104.35,104.19,104.21,10947.0,101.3074,101.4337,101.2782,101.2976,10947.0
2023-09-15 15:10:00,104.22,104.32,104.22,104.27,8410.0,101.3074,101.4046,101.3074,101.356,8410.0
2023-09-15 15:15:00,104.28,104.34,104.25,104.32,12470.0,101.3657,101.424,101.3365,101.4046,12470.0
2023-09-15 15:20:00,104.31,104.35,104.26,104.27,14476.0,101.3948,101.4337,101.3462,101.356,14476.0
2023-09-15 15:25:00,104.25,104.32,104.2,104.29,30572.0,101.3365,101.4046,101.2879,101.3754,30572.0
2023-09-15 15:30:00,104.31,104.37,104.17,104.22,14552.0,101.3948,101.4532,101.2588,101.3074,14552.0
2023-09-15 15:35:00,104.23,104.28,104.1,104.1,18485.0,101.3171,101.3657,101.1907,101.1907,18485.0
2023-09-15 15:40:00,104.09,104.17,104.08,104.09,29924.0,101.181,101.2588,101.1713,101.181,29924.0
2023-09-15 15:45:00,104.1,104.52,104.09,104.52,61670.0,101.1907,101.599,101.181,101.599,61670.0
2023-09-15 15:50:00,104.53,104.61,104.38,104.52,87864.0,101.6087,101.6865,101.4629,101.599,87864.0
2023-09-15 15:55:00,104.53,104.56,104.36,104.49,181226.0,101.6087,101.6379,101.4434,101.5698,181226.0
2023-09-18 09:30:00,103.89,103.97,103.41,103.61,26588.0,100.9866,101.0643,100.52,100.7144,26588.0
2023-09-18 09:35:00,103.65,103.7,102.97,103.2,9663.0,100.7533,100.8019,100.0923,100.3159,9663.0
2023-09-18 09:40:00,103.28,103.41,102.76,102.93,9387.0,100.3936,100.52,99.8882,100.0534,9387.0
2023-09-18 09:45:00,103.04,103.05,102.36,102.4,8104.0,100.1603,100.1701,99.4993,99.5382,8104.0
2023-09-18 09:50:00,102.36,102.55,102.25,102.33,7620.0,99.4993,99.684,99.3924,99.4702,7620.0
2023-09-18 09:55:00,102.3,102.46,102.11,102.45,8101.0,99.441,99.5965,99.2563,99.5868,8101.0
2023-09-18 10:00:00,102.55,102.99,102.54,102.83,5657.0,99.684,100.1117,99.6743,99.9562,5657.0
2023-09-18 10:05:00,102.76,102.84,102.63,102.69,7482.0,99.8882,99.9659,99.7618,99.8201,7482.0
2023-09-18 10:10:00,102.64,102.9,102.62,102.87,6795.0,99.7715,100.0243,99.7521,99.9951,6795.0
2023-09-18 10:15:00,102.87,102.94,102.87,102.9,4788.0,99.9951,100.0631,99.9951,100.0243,4788.0
2023-09-18 10:20:00,102.95,103.01,102.78,102.78,9343.0,100.0729,100.1312,99.9076,99.9076,9343.0
2023-09-18 10:25:00,102.85,102.94,102.72,102.72,3074.0,99.9756,100.0631,99.8493,99.8493,3074.0
2023-09-18 10:30:00,102.73,103.02,102.73,103.02,3610.0,99.859,100.1409,99.859,100.1409,3610.0
2023-09-18 10:35:00,103.02,103.08,102.82,102.82,7620.0,100.1409,100.1992,99.9465,99.9465,7620.0
2023-09-18 10:40:00,102.81,102.85,102.7,102.76,7529.0,99.9368,99.9756,99.8298,99.8882,7529.0
2023-09-18 10:45:00,102.78,102.78,102.72,102.76,4243.0,99.9076,99.9076,99.8493,99.8882,4243.0
2023-09-18 10:50:00,102.75,102.76,102.66,102.7,4923.0,99.8784,99.8882,99.791,99.8298,4923.0
2023-09-18 10:55:00,102.68,102.81,102.68,102.77,7226.0,99.8104,99.9368,99.8104,99.8979,7226.0
2023-09-18 11:00:00,102.78,102.92,102.76,102.77,14259.0,99.9076,100.0437,99.8882,99.8979,14259.0
2023-09-18 11:05:00,102.76,102.82,102.7,102.81,3216.0,99.8882,99.9465,99.8298,99.9368,3216.0
2023-09-18 11:10:00,102.83,102.9,102.68,102.68,4952.0,99.9562,100.0243,99.8104,99.8104,4952.0
2023-09-18 11:15:00,102.67,102.73,102.61,102.67,6866.0,99.8007,99.859,99.7424,99.8007,6866.0
2023-09-18 11:20:00,102.69,102.73,102.51,102.56,4828.0,99.8201,99.859,99.6452,99.6938,4828.0
2023-09-18 11:25:00,102.58,102.6,102.44,102.45,5945.0,99.7132,99.7326,99.5771,99.5868,5945.0
2023-09-18 11:30:00,102.48,102.53,102.46,102.5,3849.0,99.616,99.6646,99.5965,99.6354,3849.0
2023-09-18 11:35:00,102.54,102.57,102.42,102.57,8308.0,99.6743,99.7035,99.5577,99.7035,8308.0
2023-09-18 11:40:00,102.54,102.57,102.45,102.56,2917.0,99.6743,99.7035,99.5868,99.6938,2917.0
2023-09-18 11:45:00,102.54,102.54,102.47,102.49,7408.0,99.6743,99.6743,99.6063,99.6257,7408.0
2023-09-18 11:50:00,102.5,102.54,102.41,102.45,7237.0,99.6354,99.6743,99.5479,99.5868,7237.0
2023-09-18 11:55:00,102.45,102.62,102.44,102.62,16826.0,99.5868,99.7521,99.5771,99.7521,16826.0
2023-09-18 12:00:00,102.62,102.78,102.61,102.73,9869.0,99.7521,99.9076,99.7424,99.859,9869.0
2023-09-18 12:05:00,102.73,102.78,102.65,102.76,9289.0,99.859,99.9076,99.7812,99.8882,9289.0
2023-09-18 12:10:00,102.83,102.87,102.68,102.68,11060.0,99.9562,99.9951,99.8104,99.8104,11060.0
2023-09-18 12:15:00,102.67,102.69,102.6,102.62,4577.0,99.8007,99.8201,99.7326,99.7521,4577.0
2023-09-18 12:20:00,102.65,102.66,102.54,102.54,6225.0,99.7812,99.791,99.6743,99.6743,6225.0
2023-09-18 12:25:00,102.57,102.57,102.51,102.51,2850.0,99.7035,99.7035,99.6452,99.6452,2850.0
2023-09-18 12:30:00,102.53,102.62,102.53,102.55,5554.0,99.6646,99.7521,99.6646,99.684,5554.0
2023-09-18 12:35:00,102.56,102.62,102.52,102.53,5964.0,99.6938,99.7521,99.6549,99.6646,5964.0
2023-09-18 12:40:00,102.53,102.55,102.48,102.49,7176.0,99.6646,99.684,99.616,99.6257,7176.0
2023-09-18 12:45:00,102.5,102.54,102.45,102.47,6963.0,99.6354,99.6743,99.5868,99.6063,6963.0
2023-09-18 12:50:00,102.48,102.52,102.45,102.46,5376.0,99.616,99.6549,99.5868,99.5965,5376.0
2023-09-18 12:55:00,102.46,102.58,102.46,102.56,4165.0,99.5965,99.7132,99.5965,99.6938,4165.0
2023-09-18 13:00:00,102.57,102.65,102.56,102.65,5119.0,99.7035,99.7812,99.6938,99.7812,5119.0
2023-09-18 13:05:00,102.65,102.71,102.57,102.64,9232.0,99.7812,99.8396,99.7035,99.7715,9232.0
2023-09-18 13:10:00,102.63,102.65,102.6,102.63,5848.0,99.7618,99.7812,99.7326,99.7618,5848.0
2023-09-18 13:15:00,102.63,102.64,102.49,102.5,9734.0,99.7618,99.7715,99.6257,99.6354,9734.0
2023-09-18 13:20:00,102.51,102.59,102.45,102.56,5760.0,99.6452,99.7229,99.5868,99.6938,5760.0
2023-09-18 13:25:00,102.54,102.55,102.47,102.48,5801.0,99.6743,99.684,99.6063,99.616,5801.0
2023-09-18 13:30:00,102.5,102.58,102.47,102.52,4695.0,99.6354,99.7132,99.6063,99.6549,4695.0
2023-09-18 13:35:00,102.52,102.54,102.5,102.53,7482.0,99.6549,99.6743,99.6354,99.6646,7482.0
2023-09-18 13:40:00,102.52,102.59,102.51,102.59,6243.0,99.6549,99.7229,99.6452,99.7229,6243.0
2023-09-18 13:45:00,102.59,102.61,102.54,102.59,10170.0,99.7229,99.7424,99.6743,99.7229,10170.0
2023-09-18 13:50:00,102.57,102.58,102.41,102.42,9080.0,99.7035,99.7132,99.5479,99.5577,9080.0
2023-09-18 13:55:00,102.38,102.53,102.35,102.5,7851.0,99.5188,99.6646,99.4896,99.6354,7851.0
2023-09-18 14:00:00,102.5,102.53,102.48,102.5,8141.0,99.6354,99.6646,99.616,99.6354,8141.0
2023-09-18 14:05:00,102.51,102.53,102.47,102.49,6498.0,99.6452,99.6646,99.6063,99.6257,6498.0
2023-09-18 14:10:00,102.5,102.62,102.46,102.62,5071.0,99.6354,99.7521,99.5965,99.7521,5071.0
2023-09-18 14:15:00,102.68,102.73,102.65,102.68,4145.0,99.8104,99.859,99.7812,99.8104,4145.0
2023-09-18 14:20:00,102.69,102.76,102.67,102.7,5552.0,99.8201,99.8882,99.8007,99.8298,5552.0
2023-09-18 14:25:00,102.7,102.76,102.67,102.72,6524.0,99.8298,99.8882,99.8007,99.8493,6524.0
2023-09-18 14:30:00,102.73,102.73,102.63,102.7,7704.0,99.859,99.859,99.7618,99.8298,7704.0
2023-09-18 14:35:00,102.71,102.75,102.69,102.72,6414.0,99.8396,99.8784,99.8201,99.8493,6414.0
2023-09-18 14:40:00,102.72,102.78,102.71,102.73,5268.0,99.8493,99.9076,99.8396,99.859,5268.0
2023-09-18 14:45:00,102.75,102.84,102.75,102.8,8739.0,99.8784,99.9659,99.8784,99.927,8739.0
2023-09-18 14:50:00,102.8,102.82,102.64,102.67,6152.0,99.927,99.9465,99.7715,99.8007,6152.0
2023-09-18 14:55:00,102.66,102.76,102.66,102.72,8384.0,99.791,99.8882,99.791,99.8493,8384.0
2023-09-18 15:00:00,102.7,102.71,102.61,102.67,8641.0,99.8298,99.8396,99.7424,99.8007,8641.0
2023-09-18 15:05:00,102.67,102.78,102.65,102.76,7914.0,99.8007,99.9076,99.7812,99.8882,7914.0
2023-09-18 15:10:00,102.74,102.79,102.7,102.76,8931.0,99.8687,99.9173,99.8298,99.8882,8931.0
2023-09-18 15:15:00,102.77,102.79,102.67,102.69,11535.0,99.8979,99.9173,99.8007,99.8201,11535.0
2023-09-18 15:20:00,102.7,102.73,102.6,102.61,11476.0,99.8298,99.859,99.7326,99.7424,11476.0
2023-09-18 15:25:00,102.59,102.7,102.59,102.66,9274.0,99.7229,99.8298,99.7229,99.791,9274.0
2023-09-18 15:30:00,102.67,102.68,102.56,102.57,11582.0,99.8007,99.8104,99.6938,99.7035,11582.0
2023-09-18 15:35:00,102.58,102.72,102.57,102.7,18913.0,99.7132,99.8493,99.7035,99.8298,18913.0
2023-09-18 15:40:00,102.71,102.72,102.54,102.57,20441.0,99.8396,99.8493,99.6743,99.7035,20441.0
2023-09-18 15:45:00,102.54,102.73,102.51,102.68,40692.0,99.6743,99.859,99.6452,99.8104,40692.0
2023-09-18 15:50:00,102.68,102.75,102.52,102.55,34660.0,99.8104,99.8784,99.6549,99.684,34660.0
2023-09-18 15:55:00,102.56,102.67,102.56,102.59,87976.0,99.6938,99.8007,99.6938,99.7229,87976.0
2023-09-19 09:30:00,102.58,102.8,102.48,102.54,24550.0,99.7132,99.927,99.616,99.6743,24550.0
2023-09-19 09:35:00,102.64,102.97,102.5,102.89,13755.0,99.7715,100.0923,99.6354,100.0145,13755.0
2023-09-19 09:40:00,102.9,102.9,102.48,102.61,9255.0,100.0243,100.0243,99.616,99.7424,9255.0
2023-09-19 09:45:00,102.6,102.7,102.49,102.61,7249.0,99.7326,99.8298,99.6257,99.7424,7249.0
2023-09-19 09:50:00,102.57,102.72,102.49,102.57,8224.0,99.7035,99.8493,99.6257,99.7035,8224.0
2023-09-19 09:55:00,102.53,102.65,102.22,102.31,7295.0,99.6646,99.7812,99.3633,99.4507,7295.0
2023-09-19 10:00:00,102.36,102.5,102.3,102.43,6184.0,99.4993,99.6354,99.441,99.5674,6184.0
2023-09-19 10:05:00,102.44,102.47,102.32,102.34,11269.0,99.5771,99.6063,99.4605,99.4799,11269.0
2023-09-19 10:10:00,102.37,102.55,102.33,102.44,7704.0,99.5091,99.684,99.4702,99.5771,7704.0
2023-09-19 10:15:00,102.45,102.49,102.36,102.49,5202.0,99.5868,99.6257,99.4993,99.6257,5202.0
2023-09-19 10:20:00,102.45,102.55,102.45,102.45,3672.0,99.5868,99.684,99.5868,99.5868,3672.0
2023-09-19 10:25:00,102.45,102.5,102.42,102.46,3551.0,99.5868,99.6354,99.5577,99.5965,3551.0
2023-09-19 10:30:00,102.45,102.45,102.21,102.37,5857.0,99.5868,99.5868,99.3535,99.5091,5857.0
2023-09-19 10:35:00,102.36,102.45,102.2,102.22,4462.0,99.4993,99.5868,99.3438,99.3633,4462.0
2023-09-19 10:40:00,102.18,102.28,102.11,102.23,9726.0,99.3244,99.4216,99.2563,99.373,9726.0
2023-09-19 10:45:00,102.25,102.36,102.21,102.24,5470.0,99.3924,99.4993,99.3535,99.3827,5470.0
2023-09-19 10:50:00,102.25,102.25,102.13,102.15,8341.0,99.3924,99.3924,99.2758,99.2952,8341.0
2023-09-19 10:55:00,102.17,102.2,102.04,102.07,7949.0,99.3147,99.3438,99.1883,99.2174,7949.0
2023-09-19 11:00:00,102.09,102.11,102.0,102.07,4774.0,99.2369,99.2563,99.1494,99.2174,4774.0
2023-09-19 11:05:00,102.08,102.11,101.97,102.0,4109.0,99.2272,99.2563,99.1202,99.1494,4109.0
2023-09-19 11:10:00,101.99,102.02,101.9,102.02,2900.0,99.1397,99.1688,99.0522,99.1688,2900.0
2023-09-19 11:15:00,101.99,102.0,101.78,101.84,7597.0,99.1397,99.1494,98.9356,98.9939,7597.0
2023-09-19 11:20:00,101.82,101.83,101.74,101.75,5824.0,98.9744,98.9842,98.8967,98.9064,5824.0
2023-09-19 11:25:00,101.77,101.89,101.76,101.89,3969.0,98.9258,99.0425,98.9161,99.0425,3969.0
2023-09-19 11:30:00,101.89,101.98,101.86,101.96,8295.0,99.0425,99.13,99.0133,99.1105,8295.0
2023-09-19 11:35:00,101.94,102.13,101.94,102.04,5148.0,99.0911,99.2758,99.0911,99.1883,5148.0
2023-09-19 11:40:00,102.06,102.09,102.01,102.04,4794.0,99.2077,99.2369,99.1591,99.1883,4794.0
2023-09-19 11:45:00,102.0,102.02,101.94,102.02,2949.0,99.1494,99.1688,99.0911,99.1688,2949.0
2023-09-19 11:50:00,102.01,102.13,101.99,102.13,7396.0,99.1591,99.2758,99.1397,99.2758,7396.0
2023-09-19 11:55:00,102.12,102.16,102.1,102.13,4552.0,99.266,99.3049,99.2466,99.2758,4552.0
2023-09-19 12:00:00,102.14,102.17,102.09,102.11,3010.0,99.2855,99.3147,99.2369,99.2563,3010.0
2023-09-19 12:05:00,102.07,102.09,102.0,102.01,4222.0,99.2174,99.2369,99.1494,99.1591,4222.0
2023-09-19 12:10:00,102.02,102.02,101.92,101.96,9507.0,99.1688,99.1688,99.0716,99.1105,9507.0
2023-09-19 12:15:00,101.99,102.03,101.93,102.0,2950.0,99.1397,99.1786,99.0814,99.1494,2950.0
2023-09-19 12:20:00,102.02,102.09,102.02,102.07,4421.0,99.1688,99.2369,99.1688,99.2174,4421.0
2023-09-19 12:25:00,102.09,102.09,101.99,102.0,2336.0,99.2369,99.2369,99.1397,99.1494,2336.0
2023-09-19 12:30:00,102.0,102.0,101.92,101.92,2966.0,99.1494,99.1494,99.0716,99.0716,2966.0
2023-09-19 12:35:00,101.91,101.92,101.8,101.8,2692.0,99.0619,99.0716,98.955,98.955,2692.0
2023-09-19 12:40:00,101.78,101.81,101.78,101.78,2474.0,98.9356,98.9647,98.9356,98.9356,2474.0
2023-09-19 12:45:00,101.8,101.81,101.7,101.71,6062.0,98.955,98.9647,98.8578,98.8675,6062.0
2023-09-19 12:50:00,101.74,101.76,101.71,101.73,6386.0,98.8967,98.9161,98.8675,98.8869,6386.0
2023-09-19 12:55:00,101.75,101.81,101.74,101.79,3686.0,98.9064,98.9647,98.8967,98.9453,3686.0
2023-09-19 13:00:00,101.8,101.88,101.74,101.87,8399.0,98.955,99.0328,98.8967,99.023,8399.0
2023-09-19 13:05:00,101.87,101.88,101.76,101.84,10396.0,99.023,99.0328,98.9161,98.9939,10396.0
2023-09-19 13:10:00,101.81,101.81,101.72,101.77,9490.0,98.9647,98.9647,98.8772,98.9258,9490.0
2023-09-19 13:15:00,101.77,101.79,101.73,101.76,6701.0,98.9258,98.9453,98.8869,98.9161,6701.0
2023-09-19 13:20:00,101.76,101.81,101.7,101.73,5988.0,98.9161,98.9647,98.8578,98.8869,5988.0
2023-09-19 13:25:00,101.72,101.76,101.66,101.74,3097.0,98.8772,98.9161,98.8189,98.8967,3097.0
2023-09-19 13:30:00,101.76,101.77,101.71,101.75,8439.0,98.9161,98.9258,98.8675,98.9064,8439.0
2023-09-19 13:35:00,101.74,101.79,101.72,101.78,11128.0,98.8967,98.9453,98.8772,98.9356,11128.0
2023-09-19 13:40:00,101.8,101.81,101.7,101.7,8195.0,98.955,98.9647,98.8578,98.8578,8195.0
2023-09-19 13:45:00,101.7,101.81,101.69,101.79,11280.0,98.8578,98.9647,98.8481,98.9453,11280.0
2023-09-19 13:50:00,101.79,101.86,101.76,101.77,10160.0,98.9453,99.0133,98.9161,98.9258,10160.0
2023-09-19 13:55:00,101.77,101.78,101.7,101.73,6033.0,98.9258,98.9356,98.8578,98.8869,6033.0
2023-09-19 14:00:00,101.72,101.76,101.72,101.75,3075.0,98.8772,98.9161,98.8772,98.9064,3075.0
2023-09-19 14:05:00,101.75,101.96,101.75,101.95,6397.0,98.9064,99.1105,98.9064,99.1008,6397.0
2023-09-19 14:10:00,101.98,102.06,101.87,101.87,11357.0,99.13,99.2077,99.023,99.023,11357.0
2023-09-19 14:15:00,101.87,101.89,101.78,101.82,5073.0,99.023,99.0425,98.9356,98.9744,5073.0
2023-09-19 14:20:00,101.84,101.89,101.83,101.83,4558.0,98.9939,99.0425,98.9842,98.9842,4558.0
2023-09-19 14:25:00,101.83,101.87,101.74,101.75,8473.0,98.9842,99.023,98.8967,98.9064,8473.0
2023-09-19 14:30:00,101.76,101.82,101.73,101.82,2596.0,98.9161,98.9744,98.8869,98.9744,2596.0
2023-09-19 14:35:00,101.86,102.06,101.82,102.02,11424.0,99.0133,99.2077,98.9744,99.1688,11424.0
2023-09-19 14:40:00,102.01,102.04,101.93,101.96,6654.0,99.1591,99.1883,99.0814,99.1105,6654.0
2023-09-19 14:45:00,101.99,102.0,101.93,101.96,7139.0,99.1397,99.1494,99.0814,99.1105,7139.0
2023-09-19 14:50:00,101.96,101.96,101.8,101.9,7458.0,99.1105,99.1105,98.955,99.0522,7458.0
2023-09-19 14:55:00,101.9,101.94,101.85,101.87,4783.0,99.0522,99.0911,99.0036,99.023,4783.0
2023-09-19 15:00:00,101.82,101.92,101.82,101.9,5266.0,98.9744,99.0716,98.9744,99.0522,5266.0
2023-09-19 15:05:00,101.91,101.93,101.84,101.84,12071.0,99.0619,99.0814,98.9939,98.9939,12071.0
2023-09-19 15:10:00,101.86,101.88,101.83,101.83,4718.0,99.0133,99.0328,98.9842,98.9842,4718.0
2023-09-19 15:15:00,101.82,101.86,101.78,101.81,5108.0,98.9744,99.0133,98.9356,98.9647,5108.0
2023-09-19 15:20:00,101.82,101.86,101.76,101.85,5071.0,98.9744,99.0133,98.9161,99.0036,5071.0
2023-09-19 15:25:00,101.86,101.94,101.85,101.91,9830.0,99.0133,99.0911,99.0036,99.0619,9830.0
2023-09-19 15:30:00,101.91,101.92,101.79,101.9,9458.0,99.0619,99.0716,98.9453,99.0522,9458.0
2023-09-19 15:35:00,101.9,101.91,101.83,101.9,15537.0,99.0522,99.0619,98.9842,99.0522,15537.0
2023-09-19 15:40:00,101.89,102.0,101.88,102.0,15720.0,99.0425,99.1494,99.0328,99.1494,15720.0
2023-09-19 15:45:00,102.01,102.15,101.95,101.95,24035.0,99.1591,99.2952,99.1008,99.1008,24035.0
2023-09-19 15:50:00,101.96,102.02,101.74,101.74,37338.0,99.1105,99.1688,98.8967,98.8967,37338.0
2023-09-19 15:55:00,101.75,101.85,101.64,101.71,95651.0,98.9064,99.0036,98.7995,98.8675,95651.0
2023-09-20 09:30:00,102.49,103.03,102.49,102.9,33478.0,99.6257,100.1506,99.6257,100.0243,33478.0
2023-09-20 09:35:00,102.9,103.14,102.53,103.13,4933.0,100.0243,100.2575,99.6646,100.2478,4933.0
2023-09-20 09:40:00,103.1,103.14,102.68,102.8,8754.0,100.2187,100.2575,99.8104,99.927,8754.0
2023-09-20 09:45:00,102.8,103.07,102.8,103.05,11169.0,99.927,100.1895,99.927,100.1701,11169.0
2023-09-20 09:50:00,103.07,103.29,102.97,102.98,17269.0,100.1895,100.4034,100.0923,100.102,17269.0
2023-09-20 09:55:00,102.98,103.04,102.94,102.97,3848.0,100.102,100.1603,100.0631,100.0923,3848.0
2023-09-20 10:00:00,102.97,103.1,102.92,102.94,37671.0,100.0923,100.2187,100.0437,100.0631,37671.0
2023-09-20 10:05:00,102.94,102.94,102.8,102.84,9265.0,100.0631,100.0631,99.927,99.9659,9265.0
2023-09-20 10:10:00,102.81,102.83,102.59,102.61,3938.0,99.9368,99.9562,99.7229,99.7424,3938.0
2023-09-20 10:15:00,102.62,102.66,102.44,102.46,9763.0,99.7521,99.791,99.5771,99.5965,9763.0
2023-09-20 10:20:00,102.45,102.55,102.45,102.55,4130.0,99.5868,99.684,99.5868,99.684,4130.0
2023-09-20 10:25:00,102.58,102.66,102.54,102.55,7740.0,99.7132,99.791,99.6743,99.684,7740.0
2023-09-20 10:30:00,102.52,102.63,102.52,102.59,5941.0,99.6549,99.7618,99.6549,99.7229,5941.0
2023-09-20 10:35:00,102.54,102.6,102.5,102.53,6768.0,99.6743,99.7326,99.6354,99.6646,6768.0
2023-09-20 10:40:00,102.51,102.51,102.44,102.44,2774.0,99.6452,99.6452,99.5771,99.5771,2774.0
2023-09-20 10:45:00,102.39,102.43,102.28,102.29,7046.0,99.5285,99.5674,99.4216,99.4313,7046.0
2023-09-20 10:50:00,102.32,102.44,102.28,102.29,10368.0,99.4605,99.5771,99.4216,99.4313,10368.0
2023-09-20 10:55:00,102.28,102.39,102.28,102.3,4838.0,99.4216,99.5285,99.4216,99.441,4838.0
2023-09-20 11:00:00,102.32,102.54,102.32,102.34,9166.0,99.4605,99.6743,99.4605,99.4799,9166.0
2023-09-20 11:05:00,102.38,102.43,102.27,102.43,4204.0,99.5188,99.5674,99.4119,99.5674,4204.0
2023-09-20 11:10:00,102.46,102.5,102.4,102.42,4837.0,99.5965,99.6354,99.5382,99.5577,4837.0
2023-09-20 11:15:00,102.38,102.41,102.35,102.37,2414.0,99.5188,99.5479,99.4896,99.5091,2414.0
2023-09-20 11:20:00,102.35,102.41,102.34,102.41,8853.0,99.4896,99.5479,99.4799,99.5479,8853.0
2023-09-20 11:25:00,102.42,102.45,102.33,102.33,11505.0,99.5577,99.5868,99.4702,99.4702,11505.0
2023-09-20 11:30:00,102.31,102.43,102.31,102.37,6227.0,99.4507,99.5674,99.4507,99.5091,6227.0
2023-09-20 11:35:00,102.38,102.45,102.32,102.32,14288.0,99.5188,99.5868,99.4605,99.4605,14288.0
2023-09-20 11:40:00,102.28,102.5,102.27,102.44,12946.0,99.4216,99.6354,99.4119,99.5771,12946.0
2023-09-20 11:45:00,102.44,102.47,102.3,102.3,3266.0,99.5771,99.6063,99.441,99.441,3266.0
2023-09-20 11:50:00,102.32,102.35,102.25,102.27,4256.0,99.4605,99.4896,99.3924,99.4119,4256.0
2023-09-20 11:55:00,102.26,102.29,102.17,102.19,4315.0,99.4021,99.4313,99.3147,99.3341,4315.0
2023-09-20 12:00:00,102.18,102.2,102.13,102.15,4611.0,99.3244,99.3438,99.2758,99.2952,4611.0
2023-09-20 12:05:00,102.16,102.16,102.04,102.08,6704.0,99.3049,99.3049,99.1883,99.2272,6704.0
2023-09-20 12:10:00,102.07,102.13,102.07,102.09,2795.0,99.2174,99.2758,99.2174,99.2369,2795.0
2023-09-20 12:15:00,102.11,102.14,102.07,102.07,4048.0,99.2563,99.2855,99.2174,99.2174,4048.0
2023-09-20 12:20:00,102.08,102.11,102.07,102.1,3973.0,99.2272,99.2563,99.2174,99.2466,3973.0
2023-09-20 12:25:00,102.1,102.14,102.04,102.14,6087.0,99.2466,99.2855,99.1883,99.2855,6087.0
2023-09-20 12:30:00,102.13,102.19,102.11,102.14,7970.0,99.2758,99.3341,99.2563,99.2855,7970.0
2023-09-20 12:35:00,102.15,102.18,102.12,102.14,3971.0,99.2952,99.3244,99.266,99.2855,3971.0
2023-09-20 12:40:00,102.14,102.17,102.08,102.09,5683.0,99.2855,99.3147,99.2272,99.2369,5683.0
2023-09-20 12:45:00,102.11,102.13,102.08,102.1,6254.0,99.2563,99.2758,99.2272,99.2466,6254.0
2023-09-20 12:50:00,102.11,102.15,102.04,102.08,7297.0,99.2563,99.2952,99.1883,99.2272,7297.0
2023-09-20 12:55:00,102.07,102.1,102.03,102.07,3400.0,99.2174,99.2466,99.1786,99.2174,3400.0
2023-09-20 13:00:00,102.08,102.12,102.03,102.09,5264.0,99.2272,99.266,99.1786,99.2369,5264.0
2023-09-20 13:05:00,102.09,102.09,102.02,102.03,3242.0,99.2369,99.2369,99.1688,99.1786,3242.0
2023-09-20 13:10:00,102.05,102.06,101.99,102.05,5153.0,99.198,99.2077,99.1397,99.198,5153.0
2023-09-20 13:15:00,102.05,102.12,102.04,102.12,6372.0,99.198,99.266,99.1883,99.266,6372.0
2023-09-20 13:20:00,102.12,102.16,102.04,102.06,7806.0,99.266,99.3049,99.1883,99.2077,7806.0
2023-09-20 13:25:00,102.06,102.08,101.97,102.0,5813.0,99.2077,99.2272,99.1202,99.1494,5813.0
2023-09-20 13:30:00,101.98,102.03,101.95,102.02,5409.0,99.13,99.1786,99.1008,99.1688,5409.0
2023-09-20 13:35:00,102.01,102.06,101.97,101.97,3642.0,99.1591,99.2077,99.1202,99.1202,3642.0
2023-09-20 13:40:00,101.95,101.97,101.87,101.89,4507.0,99.1008,99.1202,99.023,99.0425,4507.0
2023-09-20 13:45:00,101.9,101.91,101.87,101.9,4189.0,99.0522,99.0619,99.023,99.0522,4189.0
2023-09-20 13:50:00,101.91,102.0,101.89,102.0,4251.0,99.0619,99.1494,99.0425,99.1494,4251.0
2023-09-20 13:55:00,102.0,102.01,101.94,101.95,4825.0,99.1494,99.1591,99.0911,99.1008,4825.0
2023-09-20 14:00:00,101.93,101.93,101.28,101.51,14788.0,99.0814,99.0814,98.4495,98.6731,14788.0
2023-09-20 14:05:00,101.51,101.69,101.42,101.52,4161.0,98.6731,98.8481,98.5856,98.6828,4161.0
2023-09-20 14:10:00,101.51,101.66,101.47,101.6,6708.0,98.6731,98.8189,98.6342,98.7606,6708.0
2023-09-20 14:15:00,101.58,101.79,101.53,101.64,6497.0,98.7411,98.9453,98.6925,98.7995,6497.0
2023-09-20 14:20:00,101.68,101.71,101.58,101.68,4572.0,98.8383,98.8675,98.7411,98.8383,4572.0
2023-09-20 14:25:00,101.68,101.68,101.58,101.58,5999.0,98.8383,98.8383,98.7411,98.7411,5999.0
2023-09-20 14:30:00,101.58,101.79,101.49,101.52,7656.0,98.7411,98.9453,98.6537,98.6828,7656.0
2023-09-20 14:35:00,101.59,101.71,101.57,101.65,4814.0,98.7509,98.8675,98.7314,98.8092,4814.0
2023-09-20 14:40:00,101.59,101.65,101.49,101.57,4589.0,98.7509,98.8092,98.6537,98.7314,4589.0
2023-09-20 14:45:00,101.54,101.55,101.3,101.3,8015.0,98.7023,98.712,98.469,98.469,8015.0
2023-09-20 14:50:00,101.29,101.35,101.13,101.19,13414.0,98.4592,98.5176,98.3037,98.362,13414.0
2023-09-20 14:55:00,101.21,101.35,101.2,101.24,9140.0,98.3815,98.5176,98.3718,98.4106,9140.0
2023-09-20 15:00:00,101.2,101.39,101.2,101.34,7371.0,98.3718,98.5565,98.3718,98.5078,7371.0
2023-09-20 15:05:00,101.37,101.37,101.02,101.02,10930.0,98.537,98.537,98.1968,98.1968,10930.0
2023-09-20 15:10:00,101.06,101.11,100.8,100.8,9485.0,98.2357,98.2843,97.9829,97.9829,9485.0
2023-09-20 15:15:00,100.78,100.87,100.69,100.7,13071.0,97.9635,98.051,97.876,97.8857,13071.0
2023-09-20 15:20:00,100.7,100.78,100.62,100.74,12032.0,97.8857,97.9635,97.808,97.9246,12032.0
2023-09-20 15:25:00,100.79,100.88,100.75,100.82,18812.0,97.9732,98.0607,97.9343,98.0024,18812.0
2023-09-20 15:30:00,100.86,100.86,100.41,100.42,15282.0,98.0413,98.0413,97.6038,97.6136,15282.0
2023-09-20 15:35:00,100.4,100.49,100.3,100.3,23884.0,97.5941,97.6816,97.4969,97.4969,23884.0
2023-09-20 15:40:00,100.32,100.49,100.32,100.47,20537.0,97.5164,97.6816,97.5164,97.6622,20537.0
2023-09-20 15:45:00,100.48,100.63,100.43,100.54,38401.0,97.6719,97.8177,97.6233,97.7302,38401.0
2023-09-20 15:50:00,100.51,100.75,100.5,100.67,40059.0,97.701,97.9343,97.6913,97.8566,40059.0
2023-09-20 15:55:00,100.67,100.74,100.46,100.55,77075.0,97.8566,97.9246,97.6524,97.7399,77075.0
2023-09-21 09:30:00,100.15,100.41,99.77,99.77,41964.0,97.3511,97.6038,96.9817,96.9817,41964.0
2023-09-21 09:35:00,99.69,99.91,99.25,99.25,21397.0,96.904,97.1178,96.4763,96.4763,21397.0
2023-09-21 09:40:00,99.31,99.47,99.05,99.05,6239.0,96.5346,96.6901,96.2818,96.2818,6239.0
2023-09-21 09:45:00,99.07,99.67,99.03,99.52,11816.0,96.3013,96.8845,96.2624,96.7387,11816.0
2023-09-21 09:50:00,99.5,99.79,99.41,99.78,17123.0,96.7193,97.0012,96.6318,96.9914,17123.0
2023-09-21 09:55:00,99.78,99.85,99.62,99.76,18353.0,96.9914,97.0595,96.8359,96.972,18353.0
2023-09-21 10:00:00,99.8,99.97,99.76,99.81,4662.0,97.0109,97.1761,96.972,97.0206,4662.0
2023-09-21 10:05:00,99.89,99.93,99.73,99.93,7530.0,97.0984,97.1373,96.9428,97.1373,7530.0
2023-09-21 10:10:00,99.95,100.15,99.87,100.15,5179.0,97.1567,97.3511,97.0789,97.3511,5179.0
2023-09-21 10:15:00,100.19,100.42,100.14,100.42,6200.0,97.39,97.6136,97.3414,97.6136,6200.0
2023-09-21 10:20:00,100.42,100.51,100.26,100.28,6337.0,97.6136,97.701,97.458,97.4775,6337.0
2023-09-21 10:25:00,100.26,100.26,99.83,99.84,14580.0,97.458,97.458,97.04,97.0498,14580.0
2023-09-21 10:30:00,99.81,99.82,99.65,99.75,6742.0,97.0206,97.0303,96.8651,96.9623,6742.0
2023-09-21 10:35:00,99.73,99.81,99.62,99.8,12219.0,96.9428,97.0206,96.8359,97.0109,12219.0
2023-09-21 10:40:00,99.85,99.88,99.73,99.73,8262.0,97.0595,97.0887,96.9428,96.9428,8262.0
2023-09-21 10:45:00,99.71,99.76,99.65,99.68,4443.0,96.9234,96.972,96.8651,96.8942,4443.0
2023-09-21 10:50:00,99.65,99.65,99.38,99.38,17886.0,96.8651,96.8651,96.6026,96.6026,17886.0
2023-09-21 10:55:00,99.33,99.34,99.2,99.28,2253.0,96.554,96.5637,96.4277,96.5054,2253.0
2023-09-21 11:00:00,99.27,99.41,99.26,99.41,2787.0,96.4957,96.6318,96.486,96.6318,2787.0
2023-09-21 11:05:00,99.41,99.5,99.4,99.42,3522.0,96.6318,96.7193,96.6221,96.6415,3522.0
2023-09-21 11:10:00,99.42,99.5,99.33,99.38,4890.0,96.6415,96.7193,96.554,96.6026,4890.0
2023-09-21 11:15:00,99.39,99.42,99.3,99.31,5007.0,96.6123,96.6415,96.5249,96.5346,5007.0
2023-09-21 11:20:00,99.3,99.46,99.29,99.42,3847.0,96.5249,96.6804,96.5151,96.6415,3847.0
2023-09-21 11:25:00,99.48,99.59,99.39,99.5,3115.0,96.6998,96.8068,96.6123,96.7193,3115.0
2023-09-21 11:30:00,99.5,99.77,99.5,99.75,2960.0,96.7193,96.9817,96.7193,96.9623,2960.0
2023-09-21 11:35:00,99.74,99.84,99.7,99.82,3206.0,96.9526,97.0498,96.9137,97.0303,3206.0
2023-09-21 11:40:00,99.84,99.9,99.79,99.89,5457.0,97.0498,97.1081,97.0012,97.0984,5457.0
2023-09-21 11:45:00,99.95,99.96,99.88,99.92,2517.0,97.1567,97.1664,97.0887,97.1275,2517.0
2023-09-21 11:50:00,99.92,99.92,99.83,99.84,4649.0,97.1275,97.1275,97.04,97.0498,4649.0
2023-09-21 11:55:00,99.82,99.89,99.79,99.79,4108.0,97.0303,97.0984,97.0012,97.0012,4108.0
2023-09-21 12:00:00,99.79,99.79,99.62,99.67,4582.0,97.0012,97.0012,96.8359,96.8845,4582.0
2023-09-21 12:05:00,99.67,99.74,99.67,99.69,2239.0,96.8845,96.9526,96.8845,96.904,2239.0
2023-09-21 12:10:00,99.7,99.72,99.58,99.59,3581.0,96.9137,96.9331,96.797,96.8068,3581.0
2023-09-21 12:15:00,99.59,99.68,99.59,99.62,5145.0,96.8068,96.8942,96.8068,96.8359,5145.0
2023-09-21 12:20:00,99.61,99.64,99.59,99.62,8391.0,96.8262,96.8554,96.8068,96.8359,8391.0
2023-09-21 12:25:00,99.61,99.73,99.61,99.65,2979.0,96.8262,96.9428,96.8262,96.8651,2979.0
2023-09-21 12:30:00,99.67,99.69,99.59,99.67,15487.0,96.8845,96.904,96.8068,96.8845,15487.0
2023-09-21 12:35:00,99.68,99.68,99.58,99.62,8200.0,96.8942,96.8942,96.797,96.8359,8200.0
2023-09-21 12:40:00,99.6,99.63,99.54,99.58,8252.0,96.8165,96.8456,96.7582,96.797,8252.0
2023-09-21 12:45:00,99.6,99.63,99.52,99.58,4299.0,96.8165,96.8456,96.7387,96.797,4299.0
2023-09-21 12:50:00,99.56,99.56,99.41,99.44,5924.0,96.7776,96.7776,96.6318,96.6609,5924.0
2023-09-21 12:55:00,99.44,99.52,99.37,99.45,4365.0,96.6609,96.7387,96.5929,96.6707,4365.0
2023-09-21 13:00:00,99.43,99.48,99.37,99.47,4289.0,96.6512,96.6998,96.5929,96.6901,4289.0
2023-09-21 13:05:00,99.48,99.63,99.48,99.58,3946.0,96.6998,96.8456,96.6998,96.797,3946.0
2023-09-21 13:10:00,99.54,99.7,99.54,99.7,3608.0,96.7582,96.9137,96.7582,96.9137,3608.0
2023-09-21 13:15:00,99.71,99.88,99.71,99.88,5526.0,96.9234,97.0887,96.9234,97.0887,5526.0
2023-09-21 13:20:00,99.9,99.91,99.83,99.85,2490.0,97.1081,97.1178,97.04,97.0595,2490.0
2023-09-21 13:25:00,99.85,99.88,99.83,99.84,3699.0,97.0595,97.0887,97.04,97.0498,3699.0
2023-09-21 13:30:00,99.83,99.87,99.8,99.8,6535.0,97.04,97.0789,97.0109,97.0109,6535.0
2023-09-21 13:35:00,99.81,99.81,99.74,99.79,5007.0,97.0206,97.0206,96.9526,97.0012,5007.0
2023-09-21 13:40:00,99.78,99.8,99.74,99.77,4866.0,96.9914,97.0109,96.9526,96.9817,4866.0
2023-09-21 13:45:00,99.78,99.82,99.69,99.7,4540.0,96.9914,97.0303,96.904,96.9137,4540.0
2023-09-21 13:50:00,99.71,99.82,99.7,99.8,6132.0,96.9234,97.0303,96.9137,97.0109,6132.0
2023-09-21 13:55:00,99.77,99.82,99.76,99.76,7402.0,96.9817,97.0303,96.972,96.972,7402.0
2023-09-21 14:00:00,99.76,99.78,99.67,99.67,3248.0,96.972,96.9914,96.8845,96.8845,3248.0
2023-09-21 14:05:00,99.7,99.76,99.69,99.71,3210.0,96.9137,96.972,96.904,96.9234,3210.0
2023-09-21 14:10:00,99.73,99.81,99.73,99.77,3282.0,96.9428,97.0206,96.9428,96.9817,3282.0
2023-09-21 14:15:00,99.74,99.79,99.69,99.69,4059.0,96.9526,97.0012,96.904,96.904,4059.0
2023-09-21 14:20:00,99.68,99.71,99.64,99.71,4010.0,96.8942,96.9234,96.8554,96.9234,4010.0
2023-09-21 14:25:00,99.69,99.69,99.49,99.49,5872.0,96.904,96.904,96.7096,96.7096,5872.0
2023-09-21 14:30:00,99.48,99.49,99.37,99.37,3754.0,96.6998,96.7096,96.5929,96.5929,3754.0
2023-09-21 14:35:00,99.36,99.51,99.35,99.46,6484.0,96.5832,96.729,96.5735,96.6804,6484.0
2023-09-21 14:40:00,99.46,99.51,99.4,99.42,5570.0,96.6804,96.729,96.6221,96.6415,5570.0
2023-09-21 14:45:00,99.43,99.43,99.34,99.39,4377.0,96.6512,96.6512,96.5637,96.6123,4377.0
2023-09-21 14:50:00,99.34,99.39,99.29,99.31,4492.0,96.5637,96.6123,96.5151,96.5346,4492.0
2023-09-21 14:55:00,99.33,99.34,99.27,99.28,5835.0,96.554,96.5637,96.4957,96.5054,5835.0
2023-09-21 15:00:00,99.29,99.29,99.21,99.29,8392.0,96.5151,96.5151,96.4374,96.5151,8392.0
2023-09-21 15:05:00,99.27,99.35,99.17,99.31,9314.0,96.4957,96.5735,96.3985,96.5346,9314.0
2023-09-21 15:10:00,99.32,99.4,99.24,99.27,11783.0,96.5443,96.6221,96.4665,96.4957,11783.0
2023-09-21 15:15:00,99.23,99.26,99.17,99.19,7950.0,96.4568,96.486,96.3985,96.4179,7950.0
2023-09-21 15:20:00,99.2,99.29,99.2,99.28,7906.0,96.4277,96.5151,96.4277,96.5054,7906.0
2023-09-21 15:25:00,99.28,99.29,99.1,99.14,5462.0,96.5054,96.5151,96.3304,96.3693,5462.0
2023-09-21 15:30:00,99.13,99.32,99.1,99.28,15585.0,96.3596,96.5443,96.3304,96.5054,15585.0
2023-09-21 15:35:00,99.29,99.41,99.29,99.36,10527.0,96.5151,96.6318,96.5151,96.5832,10527.0
2023-09-21 15:40:00,99.34,99.37,99.13,99.24,18935.0,96.5637,96.5929,96.3596,96.4665,18935.0
2023-09-21 15:45:00,99.24,99.3,99.16,99.18,25353.0,96.4665,96.5249,96.3888,96.4082,25353.0
2023-09-21 15:50:00,99.18,99.32,99.09,99.19,62683.0,96.4082,96.5443,96.3207,96.4179,62683.0
2023-09-21 15:55:00,99.19,99.21,98.89,98.9,135345.0,96.4179,96.4374,96.1263,96.136,135345.0
2023-09-22 09:30:00,98.85,99.08,98.51,98.65,58676.0,96.0874,96.311,95.7569,95.893,58676.0
2023-09-22 09:35:00,98.67,98.76,98.31,98.31,9249.0,95.9125,96.0,95.5625,95.5625,9249.0
2023-09-22 09:40:00,98.3,98.31,97.61,97.9,12353.0,95.5528,95.5625,94.8821,95.164,12353.0
2023-09-22 09:45:00,97.86,98.07,97.7,98.04,13779.0,95.1251,95.3292,94.9696,95.3001,13779.0
2023-09-22 09:50:00,97.99,98.11,97.65,97.66,14239.0,95.2515,95.3681,94.921,94.9307,14239.0
2023-09-22 09:55:00,97.69,97.92,97.68,97.88,11694.0,94.9599,95.1834,94.9501,95.1445,11694.0
2023-09-22 10:00:00,97.9,98.32,97.8,98.29,18030.0,95.164,95.5722,95.0668,95.5431,18030.0
2023-09-22 10:05:00,98.3,98.64,98.29,98.6,56510.0,95.5528,95.8833,95.5431,95.8444,56510.0
2023-09-22 10:10:00,98.62,98.63,98.4,98.41,6294.0,95.8639,95.8736,95.65,95.6597,6294.0
2023-09-22 10:15:00,98.35,98.41,98.23,98.31,11553.0,95.6014,95.6597,95.4848,95.5625,11553.0
2023-09-22 10:20:00,98.31,98.56,98.3,98.5,10334.0,95.5625,95.8055,95.5528,95.7472,10334.0
2023-09-22 10:25:00,98.52,98.57,98.45,98.55,4921.0,95.7667,95.8153,95.6986,95.7958,4921.0
2023-09-22 10:30:00,98.54,98.72,98.54,98.64,17307.0,95.7861,95.9611,95.7861,95.8833,17307.0
2023-09-22 10:35:00,98.63,98.64,98.55,98.59,6290.0,95.8736,95.8833,95.7958,95.8347,6290.0
2023-09-22 10:40:00,98.59,98.6,98.41,98.48,30270.0,95.8347,95.8444,95.6597,95.7278,30270.0
2023-09-22 10:45:00,98.53,98.56,98.37,98.37,10550.0,95.7764,95.8055,95.6209,95.6209,10550.0
2023-09-22 10:50:00,98.35,98.4,98.31,98.36,4955.0,95.6014,95.65,95.5625,95.6111,4955.0
2023-09-22 10:55:00,98.36,98.41,98.25,98.29,9788.0,95.6111,95.6597,95.5042,95.5431,9788.0
2023-09-22 11:00:00,98.31,98.34,97.95,97.97,17736.0,95.5625,95.5917,95.2126,95.232,17736.0
2023-09-22 11:05:00,97.95,97.98,97.8,97.9,25663.0,95.2126,95.2418,95.0668,95.164,25663.0
2023-09-22 11:10:00,97.91,98.17,97.9,98.17,12088.0,95.1737,95.4264,95.164,95.4264,12088.0
2023-09-22 11:15:00,98.2,98.29,98.13,98.23,12660.0,95.4556,95.5431,95.3876,95.4848,12660.0
2023-09-22 11:20:00,98.23,98.26,98.17,98.26,8310.0,95.4848,95.5139,95.4264,95.5139,8310.0
2023-09-22 11:25:00,98.28,98.38,98.23,98.38,4669.0,95.5334,95.6306,95.4848,95.6306,4669.0
2023-09-22 11:30:00,98.39,98.5,98.32,98.49,5709.0,95.6403,95.7472,95.5722,95.7375,5709.0
2023-09-22 11:35:00,98.49,98.65,98.49,98.65,13126.0,95.7375,95.893,95.7375,95.893,13126.0
2023-09-22 11:40:00,98.65,98.71,98.62,98.67,9022.0,95.893,95.9513,95.8639,95.9125,9022.0
2023-09-22 11:45:00,98.66,98.68,98.48,98.48,11499.0,95.9027,95.9222,95.7278,95.7278,11499.0
2023-09-22 11:50:00,98.48,98.56,98.44,98.44,10110.0,95.7278,95.8055,95.6889,95.6889,10110.0
2023-09-22 11:55:00,98.46,98.48,98.29,98.33,93935.0,95.7083,95.7278,95.5431,95.582,93935.0
2023-09-22 12:00:00,98.39,98.39,98.22,98.27,6433.0,95.6403,95.6403,95.475,95.5236,6433.0
2023-09-22 12:05:00,98.28,98.29,98.15,98.15,4310.0,95.5334,95.5431,95.407,95.407,4310.0
2023-09-22 12:10:00,98.14,98.2,98.11,98.17,5583.0,95.3973,95.4556,95.3681,95.4264,5583.0
2023-09-22 12:15:00,98.18,98.34,98.17,98.3,8981.0,95.4362,95.5917,95.4264,95.5528,8981.0
2023-09-22 12:20:00,98.32,98.33,98.21,98.22,8124.0,95.5722,95.582,95.4653,95.475,8124.0
2023-09-22 12:25:00,98.18,98.2,98.01,98.01,12484.0,95.4362,95.4556,95.2709,95.2709,12484.0
2023-09-22 12:30:00,98.01,98.16,97.97,98.16,11012.0,95.2709,95.4167,95.232,95.4167,11012.0
2023-09-22 12:35:00,98.2,98.27,98.16,98.23,17354.0,95.4556,95.5236,95.4167,95.4848,17354.0
2023-09-22 12:40:00,98.24,98.24,98.05,98.13,15998.0,95.4945,95.4945,95.3098,95.3876,15998.0
2023-09-22 12:45:00,98.12,98.17,98.03,98.04,15914.0,95.3778,95.4264,95.2904,95.3001,15914.0
2023-09-22 12:50:00,98.02,98.02,97.85,97.89,10467.0,95.2806,95.2806,95.1154,95.1543,10467.0
2023-09-22 12:55:00,97.91,97.97,97.88,97.88,16356.0,95.1737,95.232,95.1445,95.1445,16356.0
2023-09-22 13:00:00,97.89,98.11,97.89,98.11,7184.0,95.1543,95.3681,95.1543,95.3681,7184.0
2023-09-22 13:05:00,98.11,98.14,98.02,98.02,11707.0,95.3681,95.3973,95.2806,95.2806,11707.0
2023-09-22 13:10:00,98.02,98.09,97.92,98.06,8948.0,95.2806,95.3487,95.1834,95.3195,8948.0
2023-09-22 13:15:00,98.06,98.18,98.03,98.08,22647.0,95.3195,95.4362,95.2904,95.339,22647.0
2023-09-22 13:20:00,98.08,98.12,97.96,98.01,15808.0,95.339,95.3778,95.2223,95.2709,15808.0
2023-09-22 13:25:00,98.03,98.08,97.97,98.07,15033.0,95.2904,95.339,95.232,95.3292,15033.0
2023-09-22 13:30:00,98.07,98.09,97.99,98.09,12444.0,95.3292,95.3487,95.2515,95.3487,12444.0
2023-09-22 13:35:00,98.11,98.2,97.89,97.94,10108.0,95.3681,95.4556,95.1543,95.2029,10108.0
2023-09-22 13:40:00,97.99,98.02,97.89,97.92,8602.0,95.2515,95.2806,95.1543,95.1834,8602.0
2023-09-22 13:45:00,97.91,98.02,97.88,98.02,7541.0,95.1737,95.2806,95.1445,95.2806,7541.0
2023-09-22 13:50:00,98.01,98.19,98.01,98.19,13766.0,95.2709,95.4459,95.2709,95.4459,13766.0
2023-09-22 13:55:00,98.19,98.29,98.17,98.23,13436.0,95.4459,95.5431,95.4264,95.4848,13436.0
2023-09-22 14:00:00,98.22,98.3,98.2,98.26,12074.0,95.475,95.5528,95.4556,95.5139,12074.0
2023-09-22 14:05:00,98.27,98.3,98.13,98.16,6492.0,95.5236,95.5528,95.3876,95.4167,6492.0
2023-09-22 14:10:00,98.17,98.19,98.02,98.11,14722.0,95.4264,95.4459,95.2806,95.3681,14722.0
2023-09-22 14:15:00,98.1,98.1,97.99,97.99,10626.0,95.3584,95.3584,95.2515,95.2515,10626.0
2023-09-22 14:20:00,98.0,98.14,98.0,98.03,14769.0,95.2612,95.3973,95.2612,95.2904,14769.0
2023-09-22 14:25:00,98.04,98.14,98.02,98.05,8176.0,95.3001,95.3973,95.2806,95.3098,8176.0
2023-09-22 14:30:00,98.03,98.12,98.0,98.11,9499.0,95.2904,95.3778,95.2612,95.3681,9499.0
2023-09-22 14:35:00,98.11,98.15,97.95,98.04,9917.0,95.3681,95.407,95.2126,95.3001,9917.0
2023-09-22 14:40:00,98.05,98.09,97.96,97.98,7176.0,95.3098,95.3487,95.2223,95.2418,7176.0
2023-09-22 14:45:00,97.98,98.08,97.97,97.97,16357.0,95.2418,95.339,95.232,95.232,16357.0
2023-09-22 14:50:00,97.97,98.05,97.96,98.0,10119.0,95.232,95.3098,95.2223,95.2612,10119.0
2023-09-22 14:55:00,98.02,98.03,97.96,98.02,11690.0,95.2806,95.2904,95.2223,95.2806,11690.0
2023-09-22 15:00:00,98.01,98.32,97.97,98.28,9603.0,95.2709,95.5722,95.232,95.5334,9603.0
2023-09-22 15:05:00,98.27,98.49,98.23,98.48,8284.0,95.5236,95.7375,95.4848,95.7278,8284.0
2023-09-22 15:10:00,98.48,98.6,98.48,98.52,35214.0,95.7278,95.8444,95.7278,95.7667,35214.0
2023-09-22 15:15:00,98.54,98.61,98.52,98.56,7267.0,95.7861,95.8541,95.7667,95.8055,7267.0
2023-09-22 15:20:00,98.58,98.72,98.48,98.65,14266.0,95.825,95.9611,95.7278,95.893,14266.0
2023-09-22 15:25:00,98.67,98.71,98.63,98.66,9697.0,95.9125,95.9513,95.8736,95.9027,9697.0
2023-09-22 15:30:00,98.68,98.7,98.47,98.47,14776.0,95.9222,95.9416,95.7181,95.7181,14776.0
2023-09-22 15:35:00,98.45,98.46,98.39,98.4,13917.0,95.6986,95.7083,95.6403,95.65,13917.0
2023-09-22 15:40:00,98.4,98.43,98.13,98.13,14344.0,95.65,95.6792,95.3876,95.3876,14344.0
2023-09-22 15:45:00,98.13,98.33,98.12,98.24,24577.0,95.3876,95.582,95.3778,95.4945,24577.0
2023-09-22 15:50:00,98.23,98.34,98.19,98.29,45465.0,95.4848,95.5917,95.4459,95.5431,45465.0
2023-09-22 15:55:00,98.29,98.4,98.2,98.27,104711.0,95.5431,95.65,95.4556,95.5236,104711.0
2023-09-25 09:30:00,97.65,97.8,97.12,97.36,40992.0,94.921,95.0668,94.4058,94.6391,40992.0
2023-09-25 09:35:00,97.34,97.5,97.02,97.06,21736.0,94.6196,94.7752,94.3086,94.3475,21736.0
2023-09-25 09:40:00,97.07,97.59,97.07,97.45,5411.0,94.3572,94.8626,94.3572,94.7266,5411.0
2023-09-25 09:45:00,97.43,97.58,97.35,97.48,11789.0,94.7071,94.8529,94.6294,94.7557,11789.0
2023-09-25 09:50:00,97.48,97.83,97.44,97.79,9211.0,94.7557,95.0959,94.7168,95.0571,9211.0
2023-09-25 09:55:00,97.78,98.02,97.75,97.99,11558.0,95.0473,95.2806,95.0182,95.2515,11558.0
2023-09-25 10:00:00,97.98,97.98,97.4,97.44,10016.0,95.2418,95.2418,94.678,94.7168,10016.0
2023-09-25 10:05:00,97.42,97.42,97.24,97.29,9973.0,94.6974,94.6974,94.5224,94.571,9973.0
2023-09-25 10:10:00,97.32,97.53,97.31,97.39,8166.0,94.6002,94.8043,94.5905,94.6682,8166.0
2023-09-25 10:15:00,97.36,97.51,97.28,97.28,3436.0,94.6391,94.7849,94.5613,94.5613,3436.0
2023-09-25 10:20:00,97.32,97.5,97.32,97.46,4999.0,94.6002,94.7752,94.6002,94.7363,4999.0
2023-09-25 10:25:00,97.4,97.45,97.33,97.37,5147.0,94.678,94.7266,94.6099,94.6488,5147.0
2023-09-25 10:30:00,97.38,97.58,97.32,97.56,4969.0,94.6585,94.8529,94.6002,94.8335,4969.0
2023-09-25 10:35:00,97.61,97.61,97.51,97.57,4358.0,94.8821,94.8821,94.7849,94.8432,4358.0
2023-09-25 10:40:00,97.56,97.56,97.37,97.41,3124.0,94.8335,94.8335,94.6488,94.6877,3124.0
2023-09-25 10:45:00,97.4,97.4,97.29,97.38,10714.0,94.678,94.678,94.571,94.6585,10714.0
2023-09-25 10:50:00,97.37,97.42,97.25,97.28,14283.0,94.6488,94.6974,94.5322,94.5613,14283.0
2023-09-25 10:55:00,97.27,97.27,97.15,97.15,7931.0,94.5516,94.5516,94.4349,94.4349,7931.0
2023-09-25 11:00:00,97.15,97.16,97.06,97.15,3928.0,94.4349,94.4447,94.3475,94.4349,3928.0
2023-09-25 11:05:00,97.16,97.55,97.16,97.5,4071.0,94.4447,94.8238,94.4447,94.7752,4071.0
2023-09-25 11:10:00,97.55,97.61,97.44,97.54,3075.0,94.8238,94.8821,94.7168,94.814,3075.0
2023-09-25 11:15:00,97.58,97.9,97.58,97.9,10217.0,94.8529,95.164,94.8529,95.164,10217.0
2023-09-25 11:20:00,97.91,97.92,97.85,97.88,3572.0,95.1737,95.1834,95.1154,95.1445,3572.0
2023-09-25 11:25:00,97.91,97.91,97.67,97.68,2200.0,95.1737,95.1737,94.9404,94.9501,2200.0
2023-09-25 11:30:00,97.68,97.77,97.68,97.73,1846.0,94.9501,95.0376,94.9501,94.9987,1846.0
2023-09-25 11:35:00,97.73,97.8,97.73,97.73,2139.0,94.9987,95.0668,94.9987,94.9987,2139.0
2023-09-25 11:40:00,97.71,97.98,97.7,97.96,6165.0,94.9793,95.2418,94.9696,95.2223,6165.0
2023-09-25 11:45:00,97.97,97.97,97.88,97.9,2551.0,95.232,95.232,95.1445,95.164,2551.0
2023-09-25 11:50:00,97.85,97.93,97.83,97.86,2624.0,95.1154,95.1931,95.0959,95.1251,2624.0
2023-09-25 11:55:00,97.84,97.86,97.64,97.65,7737.0,95.1057,95.1251,94.9113,94.921,7737.0
2023-09-25 12:00:00,97.65,97.68,97.58,97.59,6047.0,94.921,94.9501,94.8529,94.8626,6047.0
2023-09-25 12:05:00,97.62,97.68,97.62,97.64,3975.0,94.8918,94.9501,94.8918,94.9113,3975.0
2023-09-25 12:10:00,97.65,97.71,97.64,97.67,6883.0,94.921,94.9793,94.9113,94.9404,6883.0
2023-09-25 12:15:00,97.69,97.84,97.69,97.83,5578.0,94.9599,95.1057,94.9599,95.0959,5578.0
2023-09-25 12:20:00,97.89,97.96,97.87,97.96,4941.0,95.1543,95.2223,95.1348,95.2223,4941.0
2023-09-25 12:25:00,97.95,98.01,97.88,98.0,6391.0,95.2126,95.2709,95.1445,95.2612,6391.0
2023-09-25 12:30:00,98.01,98.03,97.99,98.0,11442.0,95.2709,95.2904,95.2515,95.2612,11442.0
2023-09-25 12:35:00,98.01,98.04,97.99,98.01,4669.0,95.2709,95.3001,95.2515,95.2709,4669.0
2023-09-25 12:40:00,98.0,98.02,97.99,98.0,2640.0,95.2612,95.2806,95.2515,95.2612,2640.0
2023-09-25 12:45:00,98.0,98.03,97.98,97.99,4591.0,95.2612,95.2904,95.2418,95.2515,4591.0
2023-09-25 12:50:00,98.0,98.04,97.89,98.03,13555.0,95.2612,95.3001,95.1543,95.2904,13555.0
2023-09-25 12:55:00,98.04,98.08,97.94,98.0,5375.0,95.3001,95.339,95.2029,95.2612,5375.0
2023-09-25 13:00:00,98.01,98.04,97.98,97.99,4651.0,95.2709,95.3001,95.2418,95.2515,4651.0
2023-09-25 13:05:00,98.0,98.14,97.99,98.1,3553.0,95.2612,95.3973,95.2515,95.3584,3553.0
2023-09-25 13:10:00,98.12,98.16,98.12,98.15,2860.0,95.3778,95.4167,95.3778,95.407,2860.0
2023-09-25 13:15:00,98.12,98.17,98.11,98.15,5313.0,95.3778,95.4264,95.3681,95.407,5313.0
2023-09-25 13:20:00,98.19,98.25,98.14,98.16,11397.0,95.4459,95.5042,95.3973,95.4167,11397.0
2023-09-25 13:25:00,98.15,98.15,97.99,98.06,28159.0,95.407,95.407,95.2515,95.3195,28159.0
2023-09-25 13:30:00,98.05,98.07,97.97,98.07,11725.0,95.3098,95.3292,95.232,95.3292,11725.0
2023-09-25 13:35:00,98.09,98.22,98.07,98.22,12485.0,95.3487,95.475,95.3292,95.475,12485.0
2023-09-25 13:40:00,98.2,98.25,98.18,98.2,5395.0,95.4556,95.5042,95.4362,95.4556,5395.0
2023-09-25 13:45:00,98.23,98.42,98.22,98.39,10340.0,95.4848,95.6695,95.475,95.6403,10340.0
2023-09-25 13:50:00,98.39,98.5,98.32,98.48,8289.0,95.6403,95.7472,95.5722,95.7278,8289.0
2023-09-25 13:55:00,98.48,98.53,98.47,98.48,12122.0,95.7278,95.7764,95.7181,95.7278,12122.0
2023-09-25 14:00:00,98.5,98.54,98.43,98.45,11621.0,95.7472,95.7861,95.6792,95.6986,11621.0
2023-09-25 14:05:00,98.46,98.5,98.39,98.4,8431.0,95.7083,95.7472,95.6403,95.65,8431.0
2023-09-25 14:10:00,98.37,98.44,98.32,98.32,8333.0,95.6209,95.6889,95.5722,95.5722,8333.0
2023-09-25 14:15:00,98.24,98.29,98.23,98.28,5129.0,95.4945,95.5431,95.4848,95.5334,5129.0
2023-09-25 14:20:00,98.27,98.31,98.18,98.21,3760.0,95.5236,95.5625,95.4362,95.4653,3760.0
2023-09-25 14:25:00,98.21,98.35,98.2,98.23,8352.0,95.4653,95.6014,95.4556,95.4848,8352.0
2023-09-25 14:30:00,98.23,98.29,98.21,98.27,2919.0,95.4848,95.5431,95.4653,95.5236,2919.0
2023-09-25 14:35:00,98.27,98.41,98.26,98.26,4311.0,95.5236,95.6597,95.5139,95.5139,4311.0
2023-09-25 14:40:00,98.26,98.34,98.18,98.21,8606.0,95.5139,95.5917,95.4362,95.4653,8606.0
2023-09-25 14:45:00,98.24,98.7,98.24,98.65,48234.0,95.4945,95.9416,95.4945,95.893,48234.0
2023-09-25 14:50:00,98.65,98.65,98.24,98.29,25971.0,95.893,95.893,95.4945,95.5431,25971.0
2023-09-25 14:55:00,98.29,98.34,98.15,98.17,7397.0,95.5431,95.5917,95.407,95.4264,7397.0
2023-09-25 15:00:00,98.15,98.23,98.02,98.04,13994.0,95.407,95.4848,95.2806,95.3001,13994.0
2023-09-25 15:05:00,98.02,98.02,97.9,97.91,5917.0,95.2806,95.2806,95.164,95.1737,5917.0
2023-09-25 15:10:00,97.89,98.06,97.89,98.06,5980.0,95.1543,95.3195,95.1543,95.3195,5980.0
2023-09-25 15:15:00,98.11,98.37,98.11,98.35,9930.0,95.3681,95.6209,95.3681,95.6014,9930.0
2023-09-25 15:20:00,98.34,98.34,98.17,98.18,7826.0,95.5917,95.5917,95.4264,95.4362,7826.0
2023-09-25 15:25:00,98.19,98.19,97.83,97.97,10764.0,95.4459,95.4459,95.0959,95.232,10764.0
2023-09-25 15:30:00,97.93,98.05,97.89,97.93,32887.0,95.1931,95.3098,95.1543,95.1931,32887.0
2023-09-25 15:35:00,97.93,97.94,97.86,97.92,13566.0,95.1931,95.2029,95.1251,95.1834,13566.0
2023-09-25 15:40:00,97.94,97.94,97.77,97.77,14499.0,95.2029,95.2029,95.0376,95.0376,14499.0
2023-09-25 15:45:00,97.77,97.94,97.77,97.92,22828.0,95.0376,95.2029,95.0376,95.1834,22828.0
2023-09-25 15:50:00,97.92,98.01,97.74,97.77,34268.0,95.1834,95.2709,95.0085,95.0376,34268.0
2023-09-25 15:55:00,97.77,98.02,97.75,97.88,121739.0,95.0376,95.2806,95.0182,95.1445,121739.0
2023-09-26 09:30:00,97.0,97.3,96.78,97.26,23829.0,94.2891,94.5808,94.0753,94.5419,23829.0
2023-09-26 09:35:00,97.22,97.92,97.21,97.9,6552.0,94.503,95.1834,94.4933,95.164,6552.0
2023-09-26 09:40:00,97.97,98.25,97.9,98.22,5869.0,95.232,95.5042,95.164,95.475,5869.0
2023-09-26 09:45:00,98.15,98.38,98.14,98.2,13128.0,95.407,95.6306,95.3973,95.4556,13128.0
2023-09-26 09:50:00,98.16,98.16,97.82,98.02,29862.0,95.4167,95.4167,95.0862,95.2806,29862.0
2023-09-26 09:55:00,98.02,98.59,97.97,98.28,37405.0,95.2806,95.8347,95.232,95.5334,37405.0
2023-09-26 10:00:00,98.29,98.39,97.95,97.97,25705.0,95.5431,95.6403,95.2126,95.232,25705.0
2023-09-26 10:05:00,97.89,98.14,97.82,97.96,7821.0,95.1543,95.3973,95.0862,95.2223,7821.0
2023-09-26 10:10:00,97.96,98.06,97.76,97.81,9147.0,95.2223,95.3195,95.0279,95.0765,9147.0
2023-09-26 10:15:00,97.77,97.8,97.62,97.73,4130.0,95.0376,95.0668,94.8918,94.9987,4130.0
2023-09-26 10:20:00,97.72,97.89,97.64,97.84,5826.0,94.989,95.1543,94.9113,95.1057,5826.0
2023-09-26 10:25:00,97.85,97.9,97.79,97.87,7381.0,95.1154,95.164,95.0571,95.1348,7381.0
2023-09-26 10:30:00,97.85,97.88,97.48,97.48,11512.0,95.1154,95.1445,94.7557,94.7557,11512.0
2023-09-26 10:35:00,97.46,97.63,97.36,97.62,3902.0,94.7363,94.9015,94.6391,94.8918,3902.0
2023-09-26 10:40:00,97.66,97.84,97.62,97.84,10466.0,94.9307,95.1057,94.8918,95.1057,10466.0
2023-09-26 10:45:00,97.9,97.96,97.78,97.78,4767.0,95.164,95.2223,95.0473,95.0473,4767.0
2023-09-26 10:50:00,97.8,97.93,97.79,97.93,8110.0,95.0668,95.1931,95.0571,95.1931,8110.0
2023-09-26 10:55:00,97.99,98.0,97.7,98.0,26364.0,95.2515,95.2612,94.9696,95.2612,26364.0
2023-09-26 11:00:00,98.0,98.17,97.98,98.11,34462.0,95.2612,95.4264,95.2418,95.3681,34462.0
2023-09-26 11:05:00,98.11,98.13,97.92,97.92,20982.0,95.3681,95.3876,95.1834,95.1834,20982.0
2023-09-26 11:10:00,97.91,97.94,97.85,97.94,6733.0,95.1737,95.2029,95.1154,95.2029,6733.0
2023-09-26 11:15:00,97.95,97.95,97.76,97.77,6030.0,95.2126,95.2126,95.0279,95.0376,6030.0
2023-09-26 11:20:00,97.76,97.76,97.67,97.67,4190.0,95.0279,95.0279,94.9404,94.9404,4190.0
2023-09-26 11:25:00,97.68,97.68,97.43,97.43,7265.0,94.9501,94.9501,94.7071,94.7071,7265.0
2023-09-26 11:30:00,97.41,97.42,97.27,97.4,12290.0,94.6877,94.6974,94.5516,94.678,12290.0
2023-09-26 11:35:00,97.39,97.39,97.21,97.23,7232.0,94.6682,94.6682,94.4933,94.5127,7232.0
2023-09-26 11:40:00,97.2,97.2,97.03,97.16,8437.0,94.4835,94.4835,94.3183,94.4447,8437.0
2023-09-26 11:45:00,97.14,97.14,96.99,97.1,6330.0,94.4252,94.4252,94.2794,94.3863,6330.0
2023-09-26 11:50:00,97.13,97.26,97.11,97.19,5426.0,94.4155,94.5419,94.3961,94.4738,5426.0
2023-09-26 11:55:00,97.17,97.29,97.15,97.18,6517.0,94.4544,94.571,94.4349,94.4641,6517.0
2023-09-26 12:00:00,97.19,97.21,97.12,97.18,4454.0,94.4738,94.4933,94.4058,94.4641,4454.0
2023-09-26 12:05:00,97.18,97.3,97.15,97.28,4164.0,94.4641,94.5808,94.4349,94.5613,4164.0
2023-09-26 12:10:00,97.27,97.27,97.05,97.05,13004.0,94.5516,94.5516,94.3377,94.3377,13004.0
2023-09-26 12:15:00,97.06,97.26,97.05,97.08,6767.0,94.3475,94.5419,94.3377,94.3669,6767.0
2023-09-26 12:20:00,97.05,97.17,97.05,97.17,4136.0,94.3377,94.4544,94.3377,94.4544,4136.0
2023-09-26 12:25:00,97.18,97.18,97.11,97.15,3266.0,94.4641,94.4641,94.3961,94.4349,3266.0
2023-09-26 12:30:00,97.16,97.16,97.08,97.08,6183.0,94.4447,94.4447,94.3669,94.3669,6183.0
2023-09-26 12:35:00,97.08,97.09,97.0,97.02,6400.0,94.3669,94.3766,94.2891,94.3086,6400.0
2023-09-26 12:40:00,97.02,97.05,96.96,97.01,6286.0,94.3086,94.3377,94.2503,94.2989,6286.0
2023-09-26 12:45:00,97.01,97.03,96.95,96.95,3975.0,94.2989,94.3183,94.2405,94.2405,3975.0
2023-09-26 12:50:00,96.99,97.05,96.96,96.96,3331.0,94.2794,94.3377,94.2503,94.2503,3331.0
2023-09-26 12:55:00,96.96,97.17,96.94,97.1,20003.0,94.2503,94.4544,94.2308,94.3863,20003.0
2023-09-26 13:00:00,97.12,97.27,97.1,97.27,18982.0,94.4058,94.5516,94.3863,94.5516,18982.0
2023-09-26 13:05:00,97.27,97.31,97.07,97.3,12617.0,94.5516,94.5905,94.3572,94.5808,12617.0
2023-09-26 13:10:00,97.32,97.34,97.25,97.28,5146.0,94.6002,94.6196,94.5322,94.5613,5146.0
2023-09-26 13:15:00,97.25,97.35,97.18,97.19,8941.0,94.5322,94.6294,94.4641,94.4738,8941.0
2023-09-26 13:20:00,97.16,97.18,97.04,97.06,5683.0,94.4447,94.4641,94.328,94.3475,5683.0
2023-09-26 13:25:00,97.04,97.07,97.0,97.0,4382.0,94.328,94.3572,94.2891,94.2891,4382.0
2023-09-26 13:30:00,96.98,97.04,96.86,96.86,5830.0,94.2697,94.328,94.1531,94.1531,5830.0
2023-09-26 13:35:00,96.86,96.9,96.65,96.65,7249.0,94.1531,94.1919,93.9489,93.9489,7249.0
2023-09-26 13:40:00,96.63,96.66,96.52,96.64,5746.0,93.9295,93.9586,93.8226,93.9392,5746.0
2023-09-26 13:45:00,96.64,96.68,96.55,96.56,5888.0,93.9392,93.9781,93.8517,93.8614,5888.0
2023-09-26 13:50:00,96.57,96.69,96.57,96.63,7456.0,93.8712,93.9878,93.8712,93.9295,7456.0
2023-09-26 13:55:00,96.63,96.71,96.61,96.67,5238.0,93.9295,94.0072,93.91,93.9684,5238.0
2023-09-26 14:00:00,96.69,96.69,96.52,96.52,7271.0,93.9878,93.9878,93.8226,93.8226,7271.0
2023-09-26 14:05:00,96.51,96.52,96.44,96.44,8268.0,93.8128,93.8226,93.7448,93.7448,8268.0
2023-09-26 14:10:00,96.45,96.46,96.29,96.36,8015.0,93.7545,93.7642,93.599,93.667,8015.0
2023-09-26 14:15:00,96.33,96.39,96.21,96.21,6986.0,93.6379,93.6962,93.5212,93.5212,6986.0
2023-09-26 14:20:00,96.23,96.34,96.17,96.29,5743.0,93.5407,93.6476,93.4823,93.599,5743.0
2023-09-26 14:25:00,96.28,96.29,96.2,96.22,8592.0,93.5893,93.599,93.5115,93.5309,8592.0
2023-09-26 14:30:00,96.22,96.4,96.2,96.31,6845.0,93.5309,93.7059,93.5115,93.6184,6845.0
2023-09-26 14:35:00,96.31,96.32,96.21,96.22,6515.0,93.6184,93.6281,93.5212,93.5309,6515.0
2023-09-26 14:40:00,96.22,96.28,96.22,96.24,6724.0,93.5309,93.5893,93.5309,93.5504,6724.0
2023-09-26 14:45:00,96.25,96.25,96.17,96.23,11768.0,93.5601,93.5601,93.4823,93.5407,11768.0
2023-09-26 14:50:00,96.23,96.37,96.23,96.37,10083.0,93.5407,93.6767,93.5407,93.6767,10083.0
2023-09-26 14:55:00,96.37,96.46,96.37,96.46,9814.0,93.6767,93.7642,93.6767,93.7642,9814.0
2023-09-26 15:00:00,96.46,96.52,96.39,96.47,8013.0,93.7642,93.8226,93.6962,93.774,8013.0
2023-09-26 15:05:00,96.48,96.68,96.44,96.68,8107.0,93.7837,93.9781,93.7448,93.9781,8107.0
2023-09-26 15:10:00,96.66,96.7,96.61,96.61,10187.0,93.9586,93.9975,93.91,93.91,10187.0
2023-09-26 15:15:00,96.62,96.73,96.58,96.62,17090.0,93.9198,94.0267,93.8809,93.9198,17090.0
2023-09-26 15:20:00,96.6,96.71,96.59,96.71,9309.0,93.9003,94.0072,93.8906,94.0072,9309.0
2023-09-26 15:25:00,96.7,96.83,96.68,96.79,14051.0,93.9975,94.1239,93.9781,94.085,14051.0
2023-09-26 15:30:00,96.79,96.92,96.79,96.89,19063.0,94.085,94.2114,94.085,94.1822,19063.0
2023-09-26 15:35:00,96.89,97.01,96.85,96.92,24002.0,94.1822,94.2989,94.1433,94.2114,24002.0
2023-09-26 15:40:00,96.93,97.05,96.91,97.05,23427.0,94.2211,94.3377,94.2017,94.3377,23427.0
2023-09-26 15:45:00,97.03,97.13,96.96,97.04,32514.0,94.3183,94.4155,94.2503,94.328,32514.0
2023-09-26 15:50:00,97.03,97.16,96.93,97.07,62619.0,94.3183,94.4447,94.2211,94.3572,62619.0
2023-09-26 15:55:00,97.06,97.18,96.96,97.13,291763.0,94.3475,94.4641,94.2503,94.4155,291763.0
2023-09-27 09:30:00,97.51,97.55,96.99,97.06,18716.0,94.7849,94.8238,94.2794,94.3475,18716.0
2023-09-27 09:35:00,97.11,97.12,96.61,96.61,10896.0,94.3961,94.4058,93.91,93.91,10896.0
2023-09-27 09:40:00,96.55,96.58,95.77,96.22,12510.0,93.8517,93.8809,93.0935,93.5309,12510.0
2023-09-27 09:45:00,96.25,96.51,96.04,96.51,14978.0,93.5601,93.8128,93.356,93.8128,14978.0
2023-09-27 09:50:00,96.47,97.08,96.46,97.03,9877.0,93.774,94.3669,93.7642,94.3183,9877.0
2023-09-27 09:55:00,96.98,97.29,96.86,96.88,11013.0,94.2697,94.571,94.1531,94.1725,11013.0
2023-09-27 10:00:00,96.88,96.9,96.56,96.61,12239.0,94.1725,94.1919,93.8614,93.91,12239.0
2023-09-27 10:05:00,96.6,96.75,96.56,96.62,11305.0,93.9003,94.0461,93.8614,93.9198,11305.0
2023-09-27 10:10:00,96.61,96.64,96.29,96.39,11324.0,93.91,93.9392,93.599,93.6962,11324.0
2023-09-27 10:15:00,96.3,96.41,96.18,96.4,13508.0,93.6087,93.7156,93.4921,93.7059,13508.0
2023-09-27 10:20:00,96.42,96.77,96.41,96.7,17945.0,93.7253,94.0656,93.7156,93.9975,17945.0
2023-09-27 10:25:00,96.71,96.9,96.69,96.88,17686.0,94.0072,94.1919,93.9878,94.1725,17686.0
2023-09-27 10:30:00,96.85,96.86,96.51,96.7,18520.0,94.1433,94.1531,93.8128,93.9975,18520.0
2023-09-27 10:35:00,96.73,96.78,96.61,96.66,8620.0,94.0267,94.0753,93.91,93.9586,8620.0
2023-09-27 10:40:00,96.65,96.65,96.53,96.56,9086.0,93.9489,93.9489,93.8323,93.8614,9086.0
2023-09-27 10:45:00,96.57,96.62,96.37,96.58,23692.0,93.8712,93.9198,93.6767,93.8809,23692.0
2023-09-27 10:50:00,96.56,96.56,96.22,96.25,12932.0,93.8614,93.8614,93.5309,93.5601,12932.0
2023-09-27 10:55:00,96.27,96.36,96.15,96.15,12353.0,93.5795,93.667,93.4629,93.4629,12353.0
2023-09-27 11:00:00,96.13,96.43,96.09,96.23,10892.0,93.4435,93.7351,93.4046,93.5407,10892.0
2023-09-27 11:05:00,96.27,96.46,96.24,96.43,8697.0,93.5795,93.7642,93.5504,93.7351,8697.0
2023-09-27 11:10:00,96.44,96.44,96.27,96.35,10962.0,93.7448,93.7448,93.5795,93.6573,10962.0
2023-09-27 11:15:00,96.34,96.35,96.19,96.31,12123.0,93.6476,93.6573,93.5018,93.6184,12123.0
2023-09-27 11:20:00,96.33,96.43,96.27,96.34,8895.0,93.6379,93.7351,93.5795,93.6476,8895.0
2023-09-27 11:25:00,96.3,96.4,96.28,96.39,5828.0,93.6087,93.7059,93.5893,93.6962,5828.0
2023-09-27 11:30:00,96.41,96.51,96.38,96.49,11446.0,93.7156,93.8128,93.6865,93.7934,11446.0
2023-09-27 11:35:00,96.51,96.53,96.31,96.31,7642.0,93.8128,93.8323,93.6184,93.6184,7642.0
2023-09-27 11:40:00,96.31,96.31,96.13,96.14,4756.0,93.6184,93.6184,93.4435,93.4532,4756.0
2023-09-27 11:45:00,96.12,96.14,95.95,96.04,13211.0,93.4337,93.4532,93.2685,93.356,13211.0
2023-09-27 11:50:00,96.06,96.14,96.06,96.06,6706.0,93.3754,93.4532,93.3754,93.3754,6706.0
2023-09-27 11:55:00,96.08,96.09,95.97,96.02,8456.0,93.3948,93.4046,93.2879,93.3365,8456.0
2023-09-27 12:00:00,96.02,96.02,95.83,95.84,5497.0,93.3365,93.3365,93.1518,93.1616,5497.0
2023-09-27 12:05:00,95.79,95.8,95.7,95.72,12026.0,93.113,93.1227,93.0255,93.0449,12026.0
2023-09-27 12:10:00,95.7,95.81,95.65,95.74,24251.0,93.0255,93.1324,92.9769,93.0644,24251.0
2023-09-27 12:15:00,95.7,95.73,95.63,95.66,8219.0,93.0255,93.0546,92.9574,92.9866,8219.0
2023-09-27 12:20:00,95.63,95.63,95.54,95.55,5487.0,92.9574,92.9574,92.8699,92.8797,5487.0
2023-09-27 12:25:00,95.58,95.61,95.54,95.55,5432.0,92.9088,92.938,92.8699,92.8797,5432.0
2023-09-27 12:30:00,95.56,95.65,95.49,95.58,13611.0,92.8894,92.9769,92.8213,92.9088,13611.0
2023-09-27 12:35:00,95.6,95.69,95.51,95.58,6944.0,92.9283,93.0157,92.8408,92.9088,6944.0
2023-09-27 12:40:00,95.55,95.7,95.54,95.68,6052.0,92.8797,93.0255,92.8699,93.006,6052.0
2023-09-27 12:45:00,95.68,95.71,95.62,95.62,4359.0,93.006,93.0352,92.9477,92.9477,4359.0
2023-09-27 12:50:00,95.65,95.79,95.6,95.75,18634.0,92.9769,93.113,92.9283,93.0741,18634.0
2023-09-27 12:55:00,95.72,95.72,95.4,95.47,11623.0,93.0449,93.0449,92.7339,92.8019,11623.0
2023-09-27 13:00:00,95.47,95.56,95.4,95.52,13163.0,92.8019,92.8894,92.7339,92.8505,13163.0
2023-09-27 13:05:00,95.55,95.56,95.39,95.5,5619.0,92.8797,92.8894,92.7241,92.8311,5619.0
2023-09-27 13:10:00,95.51,95.58,95.36,95.39,9914.0,92.8408,92.9088,92.695,92.7241,9914.0
2023-09-27 13:15:00,95.4,95.4,95.23,95.28,9852.0,92.7339,92.7339,92.5686,92.6172,9852.0
2023-09-27 13:20:00,95.28,95.28,95.04,95.04,69830.0,92.6172,92.6172,92.3839,92.3839,69830.0
2023-09-27 13:25:00,95.06,95.07,94.79,94.89,27215.0,92.4034,92.4131,92.1409,92.2381,27215.0
2023-09-27 13:30:00,94.85,95.02,94.84,94.94,16792.0,92.1992,92.3645,92.1895,92.2867,16792.0
2023-09-27 13:35:00,94.95,95.02,94.91,94.94,12547.0,92.2964,92.3645,92.2575,92.2867,12547.0
2023-09-27 13:40:00,94.91,94.93,94.72,94.89,7126.0,92.2575,92.277,92.0729,92.2381,7126.0
2023-09-27 13:45:00,94.94,95.06,94.94,94.99,8499.0,92.2867,92.4034,92.2867,92.3353,8499.0
2023-09-27 13:50:00,95.04,95.34,95.01,95.31,15536.0,92.3839,92.6755,92.3548,92.6464,15536.0
2023-09-27 13:55:00,95.31,95.33,95.18,95.33,8534.0,92.6464,92.6658,92.52,92.6658,8534.0
2023-09-27 14:00:00,95.33,95.36,95.26,95.33,7285.0,92.6658,92.695,92.5978,92.6658,7285.0
2023-09-27 14:05:00,95.35,95.43,95.27,95.28,9273.0,92.6853,92.763,92.6075,92.6172,9273.0
2023-09-27 14:10:00,95.25,95.3,95.16,95.29,22395.0,92.588,92.6366,92.5006,92.6269,22395.0
2023-09-27 14:15:00,95.31,95.48,95.3,95.34,11373.0,92.6464,92.8116,92.6366,92.6755,11373.0
2023-09-27 14:20:00,95.34,95.51,95.34,95.38,14829.0,92.6755,92.8408,92.6755,92.7144,14829.0
2023-09-27 14:25:00,95.36,95.6,95.36,95.59,16977.0,92.695,92.9283,92.695,92.9185,16977.0
2023-09-27 14:30:00,95.6,95.76,95.6,95.63,21352.0,92.9283,93.0838,92.9283,92.9574,21352.0
2023-09-27 14:35:00,95.64,95.88,95.62,95.88,24714.0,92.9671,93.2004,92.9477,93.2004,24714.0
2023-09-27 14:40:00,95.88,95.98,95.79,95.94,15688.0,93.2004,93.2976,93.113,93.2588,15688.0
2023-09-27 14:45:00,95.95,95.98,95.81,95.83,13335.0,93.2685,93.2976,93.1324,93.1518,13335.0
2023-09-27 14:50:00,95.84,95.88,95.74,95.88,11271.0,93.1616,93.2004,93.0644,93.2004,11271.0
2023-09-27 14:55:00,95.87,95.9,95.66,95.67,9062.0,93.1907,93.2199,92.9866,92.9963,9062.0
2023-09-27 15:00:00,95.65,95.79,95.57,95.79,13956.0,92.9769,93.113,92.8991,93.113,13956.0
2023-09-27 15:05:00,95.8,95.91,95.78,95.85,9912.0,93.1227,93.2296,93.1032,93.1713,9912.0
2023-09-27 15:10:00,95.83,95.92,95.71,95.71,11853.0,93.1518,93.2393,93.0352,93.0352,11853.0
2023-09-27 15:15:00,95.69,95.84,95.66,95.8,13737.0,93.0157,93.1616,92.9866,93.1227,13737.0
2023-09-27 15:20:00,95.8,95.85,95.78,95.81,17808.0,93.1227,93.1713,93.1032,93.1324,17808.0
2023-09-27 15:25:00,95.78,95.86,95.72,95.76,21052.0,93.1032,93.181,93.0449,93.0838,21052.0
2023-09-27 15:30:00,95.75,95.77,95.66,95.71,16417.0,93.0741,93.0935,92.9866,93.0352,16417.0
2023-09-27 15:35:00,95.7,95.71,95.44,95.59,21423.0,93.0255,93.0352,92.7727,92.9185,21423.0
2023-09-27 15:40:00,95.59,95.59,95.27,95.41,24735.0,92.9185,92.9185,92.6075,92.7436,24735.0
2023-09-27 15:45:00,95.4,95.56,95.33,95.43,24107.0,92.7339,92.8894,92.6658,92.763,24107.0
2023-09-27 15:50:00,95.46,95.59,95.33,95.54,59604.0,92.7922,92.9185,92.6658,92.8699,59604.0
2023-09-27 15:55:00,95.51,95.52,95.3,95.5,187334.0,92.8408,92.8505,92.6366,92.8311,187334.0
2023-09-28 09:30:00,95.45,95.94,95.07,95.87,23774.0,92.7825,93.2588,92.4131,93.1907,23774.0
2023-09-28 09:35:00,95.88,95.94,95.65,95.88,10051.0,93.2004,93.2588,92.9769,93.2004,10051.0
2023-09-28 09:40:00,95.94,96.08,95.42,95.42,14971.0,93.2588,93.3948,92.7533,92.7533,14971.0
2023-09-28 09:45:00,95.56,95.9,95.52,95.58,16840.0,92.8894,93.2199,92.8505,92.9088,16840.0
2023-09-28 09:50:00,95.88,96.19,95.82,96.18,6393.0,93.2004,93.5018,93.1421,93.4921,6393.0
2023-09-28 09:55:00,96.2,96.33,96.17,96.24,13431.0,93.5115,93.6379,93.4823,93.5504,13431.0
2023-09-28 10:00:00,96.26,96.34,96.05,96.12,10906.0,93.5698,93.6476,93.3657,93.4337,10906.0
2023-09-28 10:05:00,96.14,96.14,95.93,96.04,6107.0,93.4532,93.4532,93.249,93.356,6107.0
2023-09-28 10:10:00,96.01,96.1,95.98,96.0,4032.0,93.3268,93.4143,93.2976,93.3171,4032.0
2023-09-28 10:15:00,96.01,96.04,95.76,96.04,5282.0,93.3268,93.356,93.0838,93.356,5282.0
2023-09-28 10:20:00,96.03,96.13,95.71,95.76,9554.0,93.3462,93.4435,93.0352,93.0838,9554.0
2023-09-28 10:25:00,95.77,95.77,95.61,95.62,12870.0,93.0935,93.0935,92.938,92.9477,12870.0
2023-09-28 10:30:00,95.56,95.57,95.31,95.38,20431.0,92.8894,92.8991,92.6464,92.7144,20431.0
2023-09-28 10:35:00,95.38,95.88,95.38,95.88,8525.0,92.7144,93.2004,92.7144,93.2004,8525.0
2023-09-28 10:40:00,95.87,95.95,95.76,95.9,6721.0,93.1907,93.2685,93.0838,93.2199,6721.0
2023-09-28 10:45:00,95.96,95.96,95.82,95.86,8892.0,93.2782,93.2782,93.1421,93.181,8892.0
2023-09-28 10:50:00,95.94,96.12,95.88,96.11,11555.0,93.2588,93.4337,93.2004,93.424,11555.0
2023-09-28 10:55:00,96.11,96.15,95.89,95.9,15293.0,93.424,93.4629,93.2102,93.2199,15293.0
2023-09-28 11:00:00,95.88,96.02,95.81,96.02,9425.0,93.2004,93.3365,93.1324,93.3365,9425.0
2023-09-28 11:05:00,95.96,96.07,95.88,96.03,4909.0,93.2782,93.3851,93.2004,93.3462,4909.0
2023-09-28 11:10:00,96.04,96.08,95.98,96.01,4644.0,93.356,93.3948,93.2976,93.3268,4644.0
2023-09-28 11:15:00,96.01,96.01,95.78,95.85,4670.0,93.3268,93.3268,93.1032,93.1713,4670.0
2023-09-28 11:20:00,95.83,96.1,95.82,96.1,6622.0,93.1518,93.4143,93.1421,93.4143,6622.0
2023-09-28 11:25:00,96.11,96.22,96.08,96.18,6717.0,93.424,93.5309,93.3948,93.4921,6717.0
2023-09-28 11:30:00,96.18,96.46,96.17,96.41,88645.0,93.4921,93.7642,93.4823,93.7156,88645.0
2023-09-28 11:35:00,96.42,96.6,96.39,96.51,9789.0,93.7253,93.9003,93.6962,93.8128,9789.0
2023-09-28 11:40:00,96.5,96.61,96.5,96.56,9392.0,93.8031,93.91,93.8031,93.8614,9392.0
2023-09-28 11:45:00,96.61,96.85,96.59,96.82,15987.0,93.91,94.1433,93.8906,94.1142,15987.0
2023-09-28 11:50:00,96.82,96.89,96.78,96.8,4487.0,94.1142,94.1822,94.0753,94.0947,4487.0
2023-09-28 11:55:00,96.75,96.76,96.61,96.64,9347.0,94.0461,94.0558,93.91,93.9392,9347.0
2023-09-28 12:00:00,96.64,96.69,96.41,96.41,8977.0,93.9392,93.9878,93.7156,93.7156,8977.0
2023-09-28 12:05:00,96.44,96.5,96.39,96.48,7536.0,93.7448,93.8031,93.6962,93.7837,7536.0
2023-09-28 12:10:00,96.5,96.56,96.36,96.56,7889.0,93.8031,93.8614,93.667,93.8614,7889.0
2023-09-28 12:15:00,96.61,96.69,96.57,96.62,9129.0,93.91,93.9878,93.8712,93.9198,9129.0
2023-09-28 12:20:00,96.64,96.66,96.59,96.59,2517.0,93.9392,93.9586,93.8906,93.8906,2517.0
2023-09-28 12:25:00,96.6,96.85,96.6,96.82,6021.0,93.9003,94.1433,93.9003,94.1142,6021.0
2023-09-28 12:30:00,96.8,96.8,96.64,96.66,3038.0,94.0947,94.0947,93.9392,93.9586,3038.0
2023-09-28 12:35:00,96.71,96.74,96.65,96.69,4212.0,94.0072,94.0364,93.9489,93.9878,4212.0
2023-09-28 12:40:00,96.71,96.92,96.68,96.91,6327.0,94.0072,94.2114,93.9781,94.2017,6327.0
2023-09-28 12:45:00,96.91,96.91,96.54,96.55,5192.0,94.2017,94.2017,93.842,93.8517,5192.0
2023-09-28 12:50:00,96.58,96.58,96.47,96.47,8027.0,93.8809,93.8809,93.774,93.774,8027.0
2023-09-28 12:55:00,96.44,96.6,96.44,96.52,5715.0,93.7448,93.9003,93.7448,93.8226,5715.0
2023-09-28 13:00:00,96.55,96.58,96.34,96.34,3319.0,93.8517,93.8809,93.6476,93.6476,3319.0
2023-09-28 13:05:00,96.37,96.4,96.27,96.38,4909.0,93.6767,93.7059,93.5795,93.6865,4909.0
2023-09-28 13:10:00,96.39,96.44,96.37,96.43,8031.0,93.6962,93.7448,93.6767,93.7351,8031.0
2023-09-28 13:15:00,96.42,96.43,96.35,96.37,3493.0,93.7253,93.7351,93.6573,93.6767,3493.0
2023-09-28 13:20:00,96.35,96.46,96.35,96.45,4698.0,93.6573,93.7642,93.6573,93.7545,4698.0
2023-09-28 13:25:00,96.49,96.49,96.35,96.35,7721.0,93.7934,93.7934,93.6573,93.6573,7721.0
2023-09-28 13:30:00,96.34,96.34,96.21,96.24,5744.0,93.6476,93.6476,93.5212,93.5504,5744.0
2023-09-28 13:35:00,96.27,96.4,96.25,96.31,4607.0,93.5795,93.7059,93.5601,93.6184,4607.0
2023-09-28 13:40:00,96.34,96.37,96.23,96.23,5275.0,93.6476,93.6767,93.5407,93.5407,5275.0
2023-09-28 13:45:00,96.26,96.41,96.23,96.4,4990.0,93.5698,93.7156,93.5407,93.7059,4990.0
2023-09-28 13:50:00,96.41,96.41,96.2,96.4,17809.0,93.7156,93.7156,93.5115,93.7059,17809.0
2023-09-28 13:55:00,96.41,96.51,96.39,96.5,3500.0,93.7156,93.8128,93.6962,93.8031,3500.0
2023-09-28 14:00:00,96.49,96.64,96.47,96.58,12722.0,93.7934,93.9392,93.774,93.8809,12722.0
2023-09-28 14:05:00,96.58,96.61,96.54,96.58,5916.0,93.8809,93.91,93.842,93.8809,5916.0
2023-09-28 14:10:00,96.57,96.6,96.53,96.6,5624.0,93.8712,93.9003,93.8323,93.9003,5624.0
2023-09-28 14:15:00,96.62,96.87,96.6,96.74,14597.0,93.9198,94.1628,93.9003,94.0364,14597.0
2023-09-28 14:20:00,96.75,96.75,96.68,96.68,3338.0,94.0461,94.0461,93.9781,93.9781,3338.0
2023-09-28 14:25:00,96.63,96.7,96.63,96.65,5969.0,93.9295,93.9975,93.9295,93.9489,5969.0
2023-09-28 14:30:00,96.62,96.68,96.62,96.62,6237.0,93.9198,93.9781,93.9198,93.9198,6237.0
2023-09-28 14:35:00,96.5,96.53,96.31,96.51,6507.0,93.8031,93.8323,93.6184,93.8128,6507.0
2023-09-28 14:40:00,96.55,96.69,96.5,96.66,6753.0,93.8517,93.9878,93.8031,93.9586,6753.0
2023-09-28 14:45:00,96.66,96.7,96.59,96.65,13284.0,93.9586,93.9975,93.8906,93.9489,13284.0
2023-09-28 14:50:00,96.66,96.67,96.57,96.67,16965.0,93.9586,93.9684,93.8712,93.9684,16965.0
2023-09-28 14:55:00,96.7,96.83,96.66,96.83,6301.0,93.9975,94.1239,93.9586,94.1239,6301.0
2023-09-28 15:00:00,96.86,96.9,96.81,96.9,5088.0,94.1531,94.1919,94.1044,94.1919,5088.0
2023-09-28 15:05:00,96.89,96.93,96.84,96.91,5382.0,94.1822,94.2211,94.1336,94.2017,5382.0
2023-09-28 15:10:00,96.9,96.93,96.86,96.92,9765.0,94.1919,94.2211,94.1531,94.2114,9765.0
2023-09-28 15:15:00,96.92,97.01,96.91,96.98,13398.0,94.2114,94.2989,94.2017,94.2697,13398.0
2023-09-28 15:20:00,96.99,97.06,96.95,97.05,8945.0,94.2794,94.3475,94.2405,94.3377,8945.0
2023-09-28 15:25:00,97.07,97.09,97.04,97.07,8277.0,94.3572,94.3766,94.328,94.3572,8277.0
2023-09-28 15:30:00,97.06,97.08,96.85,96.98,24596.0,94.3475,94.3669,94.1433,94.2697,24596.0
2023-09-28 15:35:00,96.98,96.98,96.69,96.78,30045.0,94.2697,94.2697,93.9878,94.0753,30045.0
2023-09-28 15:40:00,96.76,96.96,96.75,96.95,35442.0,94.0558,94.2503,94.0461,94.2405,35442.0
2023-09-28 15:45:00,96.97,97.05,96.74,96.74,38120.0,94.26,94.3377,94.0364,94.0364,38120.0
2023-09-28 15:50:00,96.71,96.9,96.66,96.88,70114.0,94.0072,94.1919,93.9586,94.1725,70114.0
2023-09-28 15:55:00,96.89,97.07,96.87,96.99,116167.0,94.1822,94.3572,94.1628,94.2794,116167.0
2023-09-29 09:30:00,97.69,98.19,97.62,98.02,25908.0,94.9599,95.4459,94.8918,95.2806,25908.0
2023-09-29 09:35:00,98.14,98.39,98.06,98.32,12685.0,95.3973,95.6403,95.3195,95.5722,12685.0
2023-09-29 09:40:00,98.4,98.43,97.9,98.11,14382.0,95.65,95.6792,95.164,95.3681,14382.0
2023-09-29 09:45:00,98.1,98.17,97.9,98.03,11701.0,95.3584,95.4264,95.164,95.2904,11701.0
2023-09-29 09:50:00,97.98,98.17,97.95,98.1,3533.0,95.2418,95.4264,95.2126,95.3584,3533.0
2023-09-29 09:55:00,98.14,98.4,98.14,98.33,15048.0,95.3973,95.65,95.3973,95.582,15048.0
2023-09-29 10:00:00,98.33,98.47,98.16,98.19,23324.0,95.582,95.7181,95.4167,95.4459,23324.0
2023-09-29 10:05:00,98.16,98.16,97.92,97.93,4384.0,95.4167,95.4167,95.1834,95.1931,4384.0
2023-09-29 10:10:00,97.99,98.0,97.83,97.84,9136.0,95.2515,95.2612,95.0959,95.1057,9136.0
2023-09-29 10:15:00,97.84,97.9,97.74,97.9,5720.0,95.1057,95.164,95.0085,95.164,5720.0
2023-09-29 10:20:00,97.94,98.04,97.88,97.91,8767.0,95.2029,95.3001,95.1445,95.1737,8767.0
2023-09-29 10:25:00,97.74,97.9,97.73,97.85,4524.0,95.0085,95.164,94.9987,95.1154,4524.0
2023-09-29 10:30:00,97.86,98.21,97.85,98.21,3552.0,95.1251,95.4653,95.1154,95.4653,3552.0
2023-09-29 10:35:00,98.25,98.29,98.19,98.25,11226.0,95.5042,95.5431,95.4459,95.5042,11226.0
2023-09-29 10:40:00,98.23,98.36,98.21,98.24,4167.0,95.4848,95.6111,95.4653,95.4945,4167.0
2023-09-29 10:45:00,98.26,98.31,98.13,98.19,7517.0,95.5139,95.5625,95.3876,95.4459,7517.0
2023-09-29 10:50:00,98.19,98.23,98.07,98.21,4497.0,95.4459,95.4848,95.3292,95.4653,4497.0
2023-09-29 10:55:00,98.2,98.2,97.89,97.99,6182.0,95.4556,95.4556,95.1543,95.2515,6182.0
2023-09-29 11:00:00,98.01,98.04,97.74,97.75,23141.0,95.2709,95.3001,95.0085,95.0182,23141.0
2023-09-29 11:05:00,97.76,97.91,97.63,97.91,11694.0,95.0279,95.1737,94.9015,95.1737,11694.0
2023-09-29 11:10:00,97.91,98.13,97.91,98.08,16519.0,95.1737,95.3876,95.1737,95.339,16519.0
2023-09-29 11:15:00,98.05,98.29,98.02,98.22,8473.0,95.3098,95.5431,95.2806,95.475,8473.0
2023-09-29 11:20:00,98.21,98.42,98.16,98.39,7330.0,95.4653,95.6695,95.4167,95.6403,7330.0
2023-09-29 11:25:00,98.39,98.39,98.06,98.06,6795.0,95.6403,95.6403,95.3195,95.3195,6795.0
2023-09-29 11:30:00,98.0,98.31,98.0,98.03,6020.0,95.2612,95.5625,95.2612,95.2904,6020.0
2023-09-29 11:35:00,98.05,98.05,97.88,97.92,5982.0,95.3098,95.3098,95.1445,95.1834,5982.0
2023-09-29 11:40:00,97.92,97.96,97.74,97.81,12097.0,95.1834,95.2223,95.0085,95.0765,12097.0
2023-09-29 11:45:00,97.8,97.86,97.73,97.85,6198.0,95.0668,95.1251,94.9987,95.1154,6198.0
2023-09-29 11:50:00,97.87,97.93,97.68,97.71,3710.0,95.1348,95.1931,94.9501,94.9793,3710.0
2023-09-29 11:55:00,97.75,97.95,97.71,97.94,3202.0,95.0182,95.2126,94.9793,95.2029,3202.0
2023-09-29 12:00:00,97.97,98.21,97.95,98.21,6813.0,95.232,95.4653,95.2126,95.4653,6813.0
2023-09-29 12:05:00,98.27,98.58,98.27,98.53,9028.0,95.5236,95.825,95.5236,95.7764,9028.0
2023-09-29 12:10:00,98.53,98.65,98.26,98.33,24409.0,95.7764,95.893,95.5139,95.582,24409.0
2023-09-29 12:15:00,98.33,98.38,98.26,98.37,5810.0,95.582,95.6306,95.5139,95.6209,5810.0
2023-09-29 12:20:00,98.38,98.57,98.31,98.43,6386.0,95.6306,95.8153,95.5625,95.6792,6386.0
2023-09-29 12:25:00,98.43,98.54,98.37,98.43,8867.0,95.6792,95.7861,95.6209,95.6792,8867.0
2023-09-29 12:30:00,98.4,98.44,98.12,98.2,5854.0,95.65,95.6889,95.3778,95.4556,5854.0
2023-09-29 12:35:00,98.2,98.26,98.14,98.15,2629.0,95.4556,95.5139,95.3973,95.407,2629.0
2023-09-29 12:40:00,98.17,98.3,98.11,98.12,4997.0,95.4264,95.5528,95.3681,95.3778,4997.0
2023-09-29 12:45:00,98.16,98.18,97.83,97.85,13201.0,95.4167,95.4362,95.0959,95.1154,13201.0
2023-09-29 12:50:00,97.81,97.87,97.55,97.55,5785.0,95.0765,95.1348,94.8238,94.8238,5785.0
2023-09-29 12:55:00,97.6,97.65,97.55,97.64,6004.0,94.8724,94.921,94.8238,94.9113,6004.0
2023-09-29 13:00:00,97.64,97.64,97.32,97.33,7655.0,94.9113,94.9113,94.6002,94.6099,7655.0
2023-09-29 13:05:00,97.3,97.3,96.98,97.01,7885.0,94.5808,94.5808,94.2697,94.2989,7885.0
2023-09-29 13:10:00,97.03,97.06,96.85,96.94,10232.0,94.3183,94.3475,94.1433,94.2308,10232.0
2023-09-29 13:15:00,96.91,96.98,96.8,96.94,7235.0,94.2017,94.2697,94.0947,94.2308,7235.0
2023-09-29 13:20:00,96.93,97.04,96.88,96.98,5747.0,94.2211,94.328,94.1725,94.2697,5747.0
2023-09-29 13:25:00,96.99,97.26,96.99,97.26,14273.0,94.2794,94.5419,94.2794,94.5419,14273.0
2023-09-29 13:30:00,97.26,97.26,97.09,97.13,6003.0,94.5419,94.5419,94.3766,94.4155,6003.0
2023-09-29 13:35:00,97.12,97.17,97.02,97.04,8722.0,94.4058,94.4544,94.3086,94.328,8722.0
2023-09-29 13:40:00,97.03,97.06,96.98,97.01,8317.0,94.3183,94.3475,94.2697,94.2989,8317.0
2023-09-29 13:45:00,96.99,97.02,96.76,96.76,6723.0,94.2794,94.3086,94.0558,94.0558,6723.0
2023-09-29 13:50:00,96.78,96.94,96.76,96.83,5545.0,94.0753,94.2308,94.0558,94.1239,5545.0
2023-09-29 13:55:00,96.82,96.86,96.64,96.66,3586.0,94.1142,94.1531,93.9392,93.9586,3586.0
2023-09-29 14:00:00,96.63,96.84,96.59,96.82,8440.0,93.9295,94.1336,93.8906,94.1142,8440.0
2023-09-29 14:05:00,96.82,96.89,96.74,96.75,10162.0,94.1142,94.1822,94.0364,94.0461,10162.0
2023-09-29 14:10:00,96.75,96.86,96.71,96.86,11834.0,94.0461,94.1531,94.0072,94.1531,11834.0
2023-09-29 14:15:00,96.83,96.86,96.69,96.79,6909.0,94.1239,94.1531,93.9878,94.085,6909.0
2023-09-29 14:20:00,96.77,96.92,96.74,96.88,7309.0,94.0656,94.2114,94.0364,94.1725,7309.0
2023-09-29 14:25:00,96.88,96.94,96.74,96.74,9682.0,94.1725,94.2308,94.0364,94.0364,9682.0
2023-09-29 14:30:00,96.75,96.83,96.71,96.79,4096.0,94.0461,94.1239,94.0072,94.085,4096.0
2023-09-29 14:35:00,96.75,96.84,96.75,96.84,5507.0,94.0461,94.1336,94.0461,94.1336,5507.0
2023-09-29 14:40:00,96.86,97.1,96.86,97.09,3906.0,94.1531,94.3863,94.1531,94.3766,3906.0
2023-09-29 14:45:00,97.06,97.1,97.02,97.05,3808.0,94.3475,94.3863,94.3086,94.3377,3808.0
2023-09-29 14:50:00,97.01,97.07,96.97,97.06,3956.0,94.2989,94.3572,94.26,94.3475,3956.0
2023-09-29 14:55:00,97.1,97.46,97.1,97.43,8254.0,94.3863,94.7363,94.3863,94.7071,8254.0
2023-09-29 15:00:00,97.45,97.55,97.11,97.16,7631.0,94.7266,94.8238,94.3961,94.4447,7631.0
2023-09-29 15:05:00,97.14,97.24,97.04,97.04,21019.0,94.4252,94.5224,94.328,94.328,21019.0
2023-09-29 15:10:00,97.02,97.23,96.99,97.15,17695.0,94.3086,94.5127,94.2794,94.4349,17695.0
2023-09-29 15:15:00,97.17,97.21,97.08,97.17,20772.0,94.4544,94.4933,94.3669,94.4544,20772.0
2023-09-29 15:20:00,97.09,97.09,96.93,96.94,4019.0,94.3766,94.3766,94.2211,94.2308,4019.0
2023-09-29 15:25:00,96.96,96.98,96.74,96.9,6273.0,94.2503,94.2697,94.0364,94.1919,6273.0
2023-09-29 15:30:00,96.88,96.92,96.67,96.68,8138.0,94.1725,94.2114,93.9684,93.9781,8138.0
2023-09-29 15:35:00,96.68,96.83,96.65,96.81,13189.0,93.9781,94.1239,93.9489,94.1044,13189.0
2023-09-29 15:40:00,96.78,96.82,96.7,96.74,15927.0,94.0753,94.1142,93.9975,94.0364,15927.0
2023-09-29 15:45:00,96.76,97.11,96.67,97.11,33224.0,94.0558,94.3961,93.9684,94.3961,33224.0
2023-09-29 15:50:00,97.13,97.45,97.11,97.18,61279.0,94.4155,94.7266,94.3961,94.4641,61279.0
2023-09-29 15:55:00,97.19,97.19,96.93,97.09,141557.0,94.4738,94.4738,94.2211,94.3766,141557.0
2023-10-02 09:30:00,96.87,97.27,96.43,97.04,35200.0,94.1628,94.5516,93.7351,94.328,35200.0
2023-10-02 09:35:00,97.23,97.5,96.79,96.79,15774.0,94.5127,94.7752,94.085,94.085,15774.0
2023-10-02 09:40:00,96.74,96.92,96.45,96.45,35125.0,94.0364,94.2114,93.7545,93.7545,35125.0
2023-10-02 09:45:00,96.43,96.48,96.09,96.11,14231.0,93.7351,93.7837,93.4046,93.424,14231.0
2023-10-02 09:50:00,96.09,96.43,96.03,96.42,9879.0,93.4046,93.7351,93.3462,93.7253,9879.0
2023-10-02 09:55:00,96.45,96.65,96.36,96.6,7208.0,93.7545,93.9489,93.667,93.9003,7208.0
2023-10-02 10:00:00,96.59,97.1,96.45,96.93,20042.0,93.8906,94.3863,93.7545,94.2211,20042.0
2023-10-02 10:05:00,96.9,97.04,96.73,96.79,14947.0,94.1919,94.328,94.0267,94.085,14947.0
2023-10-02 10:10:00,96.78,96.95,96.72,96.72,15086.0,94.0753,94.2405,94.017,94.017,15086.0
2023-10-02 10:15:00,96.76,97.11,96.72,96.96,10995.0,94.0558,94.3961,94.017,94.2503,10995.0
2023-10-02 10:20:00,96.96,97.17,96.96,97.13,11053.0,94.2503,94.4544,94.2503,94.4155,11053.0
2023-10-02 10:25:00,97.13,97.13,96.59,96.62,14430.0,94.4155,94.4155,93.8906,93.9198,14430.0
2023-10-02 10:30:00,96.65,96.73,96.49,96.68,14510.0,93.9489,94.0267,93.7934,93.9781,14510.0
2023-10-02 10:35:00,96.66,96.66,96.14,96.24,12351.0,93.9586,93.9586,93.4532,93.5504,12351.0
2023-10-02 10:40:00,96.27,96.41,95.97,96.19,19591.0,93.5795,93.7156,93.2879,93.5018,19591.0
2023-10-02 10:45:00,96.3,96.43,96.03,96.09,21826.0,93.6087,93.7351,93.3462,93.4046,21826.0
2023-10-02 10:50:00,96.06,96.22,95.94,95.96,26917.0,93.3754,93.5309,93.2588,93.2782,26917.0
2023-10-02 10:55:00,95.91,96.01,95.73,95.82,15016.0,93.2296,93.3268,93.0546,93.1421,15016.0
2023-10-02 11:00:00,95.79,96.06,95.79,95.8,20784.0,93.113,93.3754,93.113,93.1227,20784.0
2023-10-02 11:05:00,95.83,95.95,95.74,95.82,14431.0,93.1518,93.2685,93.0644,93.1421,14431.0
2023-10-02 11:10:00,95.82,96.12,95.81,96.02,20088.0,93.1421,93.4337,93.1324,93.3365,20088.0
2023-10-02 11:15:00,96.01,96.09,95.76,95.8,39413.0,93.3268,93.4046,93.0838,93.1227,39413.0
2023-10-02 11:20:00,95.82,96.1,95.76,95.96,29140.0,93.1421,93.4143,93.0838,93.2782,29140.0
2023-10-02 11:25:00,95.97,96.03,95.83,95.95,31806.0,93.2879,93.3462,93.1518,93.2685,31806.0
2023-10-02 11:30:00,95.95,96.23,95.93,96.12,25117.0,93.2685,93.5407,93.249,93.4337,25117.0
2023-10-02 11:35:00,96.12,96.16,95.95,96.01,19030.0,93.4337,93.4726,93.2685,93.3268,19030.0
2023-10-02 11:40:00,96.0,96.03,95.86,95.92,22526.0,93.3171,93.3462,93.181,93.2393,22526.0
2023-10-02 11:45:00,95.93,95.95,95.7,95.72,18597.0,93.249,93.2685,93.0255,93.0449,18597.0
2023-10-02 11:50:00,95.73,95.79,95.56,95.6,14260.0,93.0546,93.113,92.8894,92.9283,14260.0
2023-10-02 11:55:00,95.57,95.76,95.49,95.74,16769.0,92.8991,93.0838,92.8213,93.0644,16769.0
2023-10-02 12:00:00,95.71,95.75,95.6,95.65,10860.0,93.0352,93.0741,92.9283,92.9769,10860.0
2023-10-02 12:05:00,95.63,95.63,95.26,95.32,9927.0,92.9574,92.9574,92.5978,92.6561,9927.0
2023-10-02 12:10:00,95.32,95.56,95.31,95.51,17561.0,92.6561,92.8894,92.6464,92.8408,17561.0
2023-10-02 12:15:00,95.47,95.53,95.38,95.5,7047.0,92.8019,92.8602,92.7144,92.8311,7047.0
2023-10-02 12:20:00,95.49,95.58,95.44,95.58,7656.0,92.8213,92.9088,92.7727,92.9088,7656.0
2023-10-02 12:25:00,95.58,95.72,95.51,95.63,31629.0,92.9088,93.0449,92.8408,92.9574,31629.0
2023-10-02 12:30:00,95.61,95.61,95.43,95.44,21606.0,92.938,92.938,92.763,92.7727,21606.0
2023-10-02 12:35:00,95.47,95.53,95.37,95.48,12661.0,92.8019,92.8602,92.7047,92.8116,12661.0
2023-10-02 12:40:00,95.45,95.52,95.41,95.5,15392.0,92.7825,92.8505,92.7436,92.8311,15392.0
2023-10-02 12:45:00,95.5,95.51,95.16,95.16,16997.0,92.8311,92.8408,92.5006,92.5006,16997.0
2023-10-02 12:50:00,95.16,95.27,95.13,95.19,16286.0,92.5006,92.6075,92.4714,92.5297,16286.0
2023-10-02 12:55:00,95.19,95.22,95.14,95.14,18861.0,92.5297,92.5589,92.4811,92.4811,18861.0
2023-10-02 13:00:00,95.14,95.33,95.13,95.27,16754.0,92.4811,92.6658,92.4714,92.6075,16754.0
2023-10-02 13:05:00,95.25,95.25,95.13,95.16,20101.0,92.588,92.588,92.4714,92.5006,20101.0
2023-10-02 13:10:00,95.16,95.19,94.99,95.0,15131.0,92.5006,92.5297,92.3353,92.345,15131.0
2023-10-02 13:15:00,95.0,95.25,94.98,95.2,20260.0,92.345,92.588,92.3256,92.5394,20260.0
2023-10-02 13:20:00,95.23,95.27,95.12,95.18,16259.0,92.5686,92.6075,92.4617,92.52,16259.0
2023-10-02 13:25:00,95.19,95.31,95.16,95.25,26762.0,92.5297,92.6464,92.5006,92.588,26762.0
2023-10-02 13:30:00,95.26,95.34,95.09,95.09,33061.0,92.5978,92.6755,92.4325,92.4325,33061.0
2023-10-02 13:35:00,95.08,95.12,94.92,94.95,21012.0,92.4228,92.4617,92.2673,92.2964,21012.0
2023-10-02 13:40:00,94.92,95.1,94.92,94.97,17117.0,92.2673,92.4422,92.2673,92.3159,17117.0
2023-10-02 13:45:00,94.97,95.1,94.94,95.01,18365.0,92.3159,92.4422,92.2867,92.3548,18365.0
2023-10-02 13:50:00,95.0,95.3,95.0,95.2,23032.0,92.345,92.6366,92.345,92.5394,23032.0
2023-10-02 13:55:00,95.22,95.23,95.05,95.1,12613.0,92.5589,92.5686,92.3936,92.4422,12613.0
2023-10-02 14:00:00,95.11,95.13,94.89,94.89,18699.0,92.452,92.4714,92.2381,92.2381,18699.0
2023-10-02 14:05:00,94.9,95.17,94.9,95.16,15884.0,92.2478,92.5103,92.2478,92.5006,15884.0
2023-10-02 14:10:00,95.18,95.47,95.17,95.37,16949.0,92.52,92.8019,92.5103,92.7047,16949.0
2023-10-02 14:15:00,95.37,95.4,95.14,95.17,28663.0,92.7047,92.7339,92.4811,92.5103,28663.0
2023-10-02 14:20:00,95.18,95.25,95.06,95.06,20811.0,92.52,92.588,92.4034,92.4034,20811.0
2023-10-02 14:25:00,95.05,95.05,94.77,94.79,15462.0,92.3936,92.3936,92.1215,92.1409,15462.0
2023-10-02 14:30:00,94.8,94.89,94.73,94.74,18625.0,92.1506,92.2381,92.0826,92.0923,18625.0
2023-10-02 14:35:00,94.71,94.83,94.65,94.71,11648.0,92.0631,92.1798,92.0048,92.0631,11648.0
2023-10-02 14:40:00,94.71,94.82,94.7,94.77,8953.0,92.0631,92.1701,92.0534,92.1215,8953.0
2023-10-02 14:45:00,94.81,94.99,94.81,94.96,11726.0,92.1603,92.3353,92.1603,92.3062,11726.0
2023-10-02 14:50:00,94.97,95.1,94.93,95.03,27614.0,92.3159,92.4422,92.277,92.3742,27614.0
2023-10-02 14:55:00,95.02,95.02,94.85,94.89,9539.0,92.3645,92.3645,92.1992,92.2381,9539.0
2023-10-02 15:00:00,94.88,94.98,94.7,94.76,11912.0,92.2284,92.3256,92.0534,92.1117,11912.0
2023-10-02 15:05:00,94.73,95.0,94.7,94.95,11680.0,92.0826,92.345,92.0534,92.2964,11680.0
2023-10-02 15:10:00,94.95,94.97,94.79,94.82,26144.0,92.2964,92.3159,92.1409,92.1701,26144.0
2023-10-02 15:15:00,94.8,94.9,94.76,94.77,40834.0,92.1506,92.2478,92.1117,92.1215,40834.0
2023-10-02 15:20:00,94.76,95.09,94.72,94.98,40757.0,92.1117,92.4325,92.0729,92.3256,40757.0
2023-10-02 15:25:00,94.98,94.99,94.77,94.96,21188.0,92.3256,92.3353,92.1215,92.3062,21188.0
2023-10-02 15:30:00,94.95,95.01,94.89,94.95,61373.0,92.2964,92.3548,92.2381,92.2964,61373.0
2023-10-02 15:35:00,94.95,94.96,94.75,94.91,23399.0,92.2964,92.3062,92.102,92.2575,23399.0
2023-10-02 15:40:00,94.9,94.91,94.77,94.8,27907.0,92.2478,92.2575,92.1215,92.1506,27907.0
2023-10-02 15:45:00,94.8,94.89,94.71,94.72,40809.0,92.1506,92.2381,92.0631,92.0729,40809.0
2023-10-02 15:50:00,94.71,95.01,94.67,95.01,85042.0,92.0631,92.3548,92.0243,92.3548,85042.0
2023-10-02 15:55:00,95.02,95.17,94.97,95.12,272712.0,92.3645,92.5103,92.3159,92.4617,272712.0
2023-10-03 09:30:00,94.07,94.3,93.94,94.18,33623.0,91.441,91.6646,91.3147,91.5479,33623.0
2023-10-03 09:35:00,94.18,94.2,93.66,93.68,13718.0,91.5479,91.5674,91.0425,91.0619,13718.0
2023-10-03 09:40:00,93.71,93.8,93.35,93.75,9541.0,91.0911,91.1786,90.7411,91.13,9541.0
2023-10-03 09:45:00,93.7,94.24,93.58,94.21,9126.0,91.0814,91.6063,90.9647,91.5771,9126.0
2023-10-03 09:50:00,94.23,94.52,94.14,94.21,12710.0,91.5966,91.8784,91.5091,91.5771,12710.0
2023-10-03 09:55:00,94.19,94.23,94.05,94.08,19040.0,91.5577,91.5966,91.4216,91.4507,19040.0
2023-10-03 10:00:00,94.08,94.09,93.73,93.76,24195.0,91.4507,91.4605,91.1105,91.1397,24195.0
2023-10-03 10:05:00,93.73,93.75,93.39,93.46,14247.0,91.1105,91.13,90.78,90.8481,14247.0
2023-10-03 10:10:00,93.51,93.83,93.51,93.63,24040.0,90.8967,91.2077,90.8967,91.0133,24040.0
2023-10-03 10:15:00,93.6,93.6,93.41,93.41,8846.0,90.9842,90.9842,90.7995,90.7995,8846.0
2023-10-03 10:20:00,93.39,93.72,93.35,93.58,9358.0,90.78,91.1008,90.7411,90.9647,9358.0
2023-10-03 10:25:00,93.59,93.63,93.44,93.52,9845.0,90.9744,91.0133,90.8286,90.9064,9845.0
2023-10-03 10:30:00,93.49,93.63,93.43,93.44,5664.0,90.8772,91.0133,90.8189,90.8286,5664.0
2023-10-03 10:35:00,93.41,93.51,93.37,93.38,7608.0,90.7995,90.8967,90.7606,90.7703,7608.0
2023-10-03 10:40:00,93.38,93.56,93.32,93.43,9193.0,90.7703,90.9453,90.712,90.8189,9193.0
2023-10-03 10:45:00,93.39,93.4,93.06,93.06,8303.0,90.78,90.7897,90.4592,90.4592,8303.0
2023-10-03 10:50:00,93.06,93.28,93.02,93.21,16091.0,90.4592,90.6731,90.4204,90.6051,16091.0
2023-10-03 10:55:00,93.17,93.37,93.13,93.27,7970.0,90.5662,90.7606,90.5273,90.6634,7970.0
2023-10-03 11:00:00,93.24,93.37,93.05,93.09,8335.0,90.6342,90.7606,90.4495,90.4884,8335.0
2023-10-03 11:05:00,93.09,93.22,92.95,93.14,11982.0,90.4884,90.6148,90.3523,90.537,11982.0
2023-10-03 11:10:00,93.14,93.14,93.0,93.08,5474.0,90.537,90.537,90.4009,90.4787,5474.0
2023-10-03 11:15:00,93.14,93.28,93.12,93.15,9993.0,90.537,90.6731,90.5176,90.5467,9993.0
2023-10-03 11:20:00,93.13,93.28,92.94,92.97,6625.0,90.5273,90.6731,90.3426,90.3718,6625.0
2023-10-03 11:25:00,92.92,93.01,92.89,92.98,32172.0,90.3232,90.4106,90.294,90.3815,32172.0
2023-10-03 11:30:00,92.92,93.02,92.85,92.85,41368.0,90.3232,90.4204,90.2551,90.2551,41368.0
2023-10-03 11:35:00,92.85,92.97,92.67,92.74,25740.0,90.2551,90.3718,90.0801,90.1482,25740.0
2023-10-03 11:40:00,92.78,92.88,92.64,92.7,6844.0,90.1871,90.2843,90.051,90.1093,6844.0
2023-10-03 11:45:00,92.67,92.89,92.64,92.88,15062.0,90.0801,90.294,90.051,90.2843,15062.0
2023-10-03 11:50:00,92.86,92.96,92.79,92.82,10062.0,90.2648,90.362,90.1968,90.226,10062.0
2023-10-03 11:55:00,92.82,92.89,92.79,92.83,4862.0,90.226,90.294,90.1968,90.2357,4862.0
2023-10-03 12:00:00,92.84,93.19,92.84,93.16,21922.0,90.2454,90.5856,90.2454,90.5565,21922.0
2023-10-03 12:05:00,93.14,93.2,93.05,93.08,5775.0,90.537,90.5953,90.4495,90.4787,5775.0
2023-10-03 12:10:00,93.07,93.18,93.01,93.18,20442.0,90.469,90.5759,90.4106,90.5759,20442.0
2023-10-03 12:15:00,93.2,93.24,93.03,93.07,7123.0,90.5953,90.6342,90.4301,90.469,7123.0
2023-10-03 12:20:00,93.07,93.07,92.89,92.93,5594.0,90.469,90.469,90.294,90.3329,5594.0
2023-10-03 12:25:00,92.89,93.15,92.89,93.15,6466.0,90.294,90.5467,90.294,90.5467,6466.0
2023-10-03 12:30:00,93.2,93.21,93.05,93.05,6196.0,90.5953,90.6051,90.4495,90.4495,6196.0
2023-10-03 12:35:00,93.05,93.12,92.97,93.12,6065.0,90.4495,90.5176,90.3718,90.5176,6065.0
2023-10-03 12:40:00,93.13,93.28,93.0,93.0,10185.0,90.5273,90.6731,90.4009,90.4009,10185.0
2023-10-03 12:45:00,92.99,93.12,92.99,93.09,6313.0,90.3912,90.5176,90.3912,90.4884,6313.0
2023-10-03 12:50:00,93.08,93.09,92.95,92.97,5434.0,90.4787,90.4884,90.3523,90.3718,5434.0
2023-10-03 12:55:00,92.94,93.15,92.93,93.12,4707.0,90.3426,90.5467,90.3329,90.5176,4707.0
2023-10-03 13:00:00,93.17,93.33,93.17,93.25,3444.0,90.5662,90.7217,90.5662,90.6439,3444.0
2023-10-03 13:05:00,93.28,93.31,93.21,93.23,7512.0,90.6731,90.7023,90.6051,90.6245,7512.0
2023-10-03 13:10:00,93.24,93.3,93.17,93.29,4690.0,90.6342,90.6925,90.5662,90.6828,4690.0
2023-10-03 13:15:00,93.29,93.33,93.16,93.19,9872.0,90.6828,90.7217,90.5565,90.5856,9872.0
2023-10-03 13:20:00,93.14,93.34,93.08,93.34,9978.0,90.537,90.7314,90.4787,90.7314,9978.0
2023-10-03 13:25:00,93.29,93.34,93.17,93.26,5945.0,90.6828,90.7314,90.5662,90.6537,5945.0
2023-10-03 13:30:00,93.24,93.24,93.01,93.02,6839.0,90.6342,90.6342,90.4106,90.4204,6839.0
2023-10-03 13:35:00,93.01,93.06,92.92,92.97,44068.0,90.4106,90.4592,90.3232,90.3718,44068.0
2023-10-03 13:40:00,92.97,93.02,92.92,92.95,79948.0,90.3718,90.4204,90.3232,90.3523,79948.0
2023-10-03 13:45:00,92.98,93.0,92.84,92.85,5863.0,90.3815,90.4009,90.2454,90.2551,5863.0
2023-10-03 13:50:00,92.9,92.95,92.8,92.91,37929.0,90.3037,90.3523,90.2065,90.3134,37929.0
2023-10-03 13:55:00,92.88,92.88,92.76,92.78,11413.0,90.2843,90.2843,90.1676,90.1871,11413.0
2023-10-03 14:00:00,92.78,92.85,92.69,92.69,7025.0,90.1871,90.2551,90.0996,90.0996,7025.0
2023-10-03 14:05:00,92.72,92.73,92.57,92.61,9760.0,90.1288,90.1385,89.9829,90.0218,9760.0
2023-10-03 14:10:00,92.59,92.63,92.53,92.58,11717.0,90.0024,90.0413,89.9441,89.9927,11717.0
2023-10-03 14:15:00,92.58,92.71,92.56,92.71,15401.0,89.9927,90.119,89.9732,90.119,15401.0
2023-10-03 14:20:00,92.7,92.71,92.61,92.61,24556.0,90.1093,90.119,90.0218,90.0218,24556.0
2023-10-03 14:25:00,92.59,92.71,92.57,92.6,16709.0,90.0024,90.119,89.9829,90.0121,16709.0
2023-10-03 14:30:00,92.6,92.71,92.58,92.7,8757.0,90.0121,90.119,89.9927,90.1093,8757.0
2023-10-03 14:35:00,92.7,92.95,92.7,92.95,11264.0,90.1093,90.3523,90.1093,90.3523,11264.0
2023-10-03 14:40:00,92.92,92.95,92.87,92.93,11856.0,90.3232,90.3523,90.2746,90.3329,11856.0
2023-10-03 14:45:00,92.96,93.12,92.96,93.05,17044.0,90.362,90.5176,90.362,90.4495,17044.0
2023-10-03 14:50:00,93.04,93.14,93.04,93.12,7132.0,90.4398,90.537,90.4398,90.5176,7132.0
2023-10-03 14:55:00,93.12,93.13,92.98,93.0,23291.0,90.5176,90.5273,90.3815,90.4009,23291.0
2023-10-03 15:00:00,92.98,93.0,92.86,92.91,5870.0,90.3815,90.4009,90.2648,90.3134,5870.0
2023-10-03 15:05:00,92.91,92.91,92.74,92.82,12492.0,90.3134,90.3134,90.1482,90.226,12492.0
2023-10-03 15:10:00,92.8,92.82,92.65,92.65,5219.0,90.2065,90.226,90.0607,90.0607,5219.0
2023-10-03 15:15:00,92.67,92.71,92.63,92.66,26943.0,90.0801,90.119,90.0413,90.0704,26943.0
2023-10-03 15:20:00,92.69,92.81,92.66,92.77,12557.0,90.0996,90.2162,90.0704,90.1774,12557.0
2023-10-03 15:25:00,92.77,92.81,92.66,92.71,12144.0,90.1774,90.2162,90.0704,90.119,12144.0
2023-10-03 15:30:00,92.72,92.74,92.58,92.64,19991.0,90.1288,90.1482,89.9927,90.051,19991.0
2023-10-03 15:35:00,92.65,92.76,92.62,92.76,21285.0,90.0607,90.1676,90.0315,90.1676,21285.0
2023-10-03 15:40:00,92.77,92.97,92.74,92.93,34079.0,90.1774,90.3718,90.1482,90.3329,34079.0
2023-10-03 15:45:00,92.92,93.0,92.88,92.95,32416.0,90.3232,90.4009,90.2843,90.3523,32416.0
2023-10-03 15:50:00,92.93,93.06,92.88,92.95,71204.0,90.3329,90.4592,90.2843,90.3523,71204.0
2023-10-03 15:55:00,92.95,93.06,92.89,93.05,164985.0,90.3523,90.4592,90.294,90.4495,164985.0
2023-10-04 09:30:00,93.28,93.59,92.96,93.19,45775.0,90.6731,90.9744,90.362,90.5856,45775.0
2023-10-04 09:35:00,93.14,93.24,92.99,92.99,6625.0,90.537,90.6342,90.3912,90.3912,6625.0
2023-10-04 09:40:00,92.99,93.07,92.66,92.69,9317.0,90.3912,90.469,90.0704,90.0996,9317.0
2023-10-04 09:45:00,92.62,92.68,92.34,92.57,12792.0,90.0315,90.0899,89.7594,89.9829,12792.0
2023-10-04 09:50:00,92.58,92.69,92.29,92.29,9777.0,89.9927,90.0996,89.7108,89.7108,9777.0
2023-10-04 09:55:00,92.34,92.57,92.32,92.47,8698.0,89.7594,89.9829,89.7399,89.8857,8698.0
2023-10-04 10:00:00,92.44,92.58,92.07,92.18,13602.0,89.8566,89.9927,89.4969,89.6038,13602.0
2023-10-04 10:05:00,92.18,92.3,92.06,92.25,15628.0,89.6038,89.7205,89.4872,89.6719,15628.0
2023-10-04 10:10:00,92.28,92.35,92.07,92.33,12493.0,89.701,89.7691,89.4969,89.7497,12493.0
2023-10-04 10:15:00,92.33,92.33,91.91,92.08,10996.0,89.7497,89.7497,89.3414,89.5066,10996.0
2023-10-04 10:20:00,92.14,92.23,92.08,92.21,6065.0,89.565,89.6524,89.5066,89.633,6065.0
2023-10-04 10:25:00,92.27,92.27,92.01,92.06,12249.0,89.6913,89.6913,89.4386,89.4872,12249.0
2023-10-04 10:30:00,92.05,92.29,92.0,92.23,17458.0,89.4775,89.7108,89.4289,89.6524,17458.0
2023-10-04 10:35:00,92.29,92.39,92.27,92.34,13211.0,89.7108,89.808,89.6913,89.7594,13211.0
2023-10-04 10:40:00,92.34,92.38,92.08,92.13,8852.0,89.7594,89.7983,89.5066,89.5552,8852.0
2023-10-04 10:45:00,92.1,92.16,91.87,91.91,10721.0,89.5261,89.5844,89.3025,89.3414,10721.0
2023-10-04 10:50:00,91.99,92.21,91.97,92.12,12175.0,89.4192,89.633,89.3997,89.5455,12175.0
2023-10-04 10:55:00,92.09,92.15,91.99,92.1,10407.0,89.5164,89.5747,89.4192,89.5261,10407.0
2023-10-04 11:00:00,92.1,92.13,92.0,92.12,7153.0,89.5261,89.5552,89.4289,89.5455,7153.0
2023-10-04 11:05:00,92.14,92.3,92.14,92.15,6178.0,89.565,89.7205,89.565,89.5747,6178.0
2023-10-04 11:10:00,92.15,92.21,92.02,92.06,10292.0,89.5747,89.633,89.4483,89.4872,10292.0
2023-10-04 11:15:00,92.07,92.44,92.06,92.44,22927.0,89.4969,89.8566,89.4872,89.8566,22927.0
2023-10-04 11:20:00,92.5,92.52,92.3,92.39,13112.0,89.9149,89.9343,89.7205,89.808,13112.0
2023-10-04 11:25:00,92.38,92.6,92.38,92.6,6918.0,89.7983,90.0121,89.7983,90.0121,6918.0
2023-10-04 11:30:00,92.59,92.59,92.3,92.38,8637.0,90.0024,90.0024,89.7205,89.7983,8637.0
2023-10-04 11:35:00,92.37,92.41,92.28,92.33,14342.0,89.7885,89.8274,89.701,89.7497,14342.0
2023-10-04 11:40:00,92.31,92.46,92.19,92.45,8668.0,89.7302,89.876,89.6136,89.8663,8668.0
2023-10-04 11:45:00,92.41,92.74,92.38,92.67,6801.0,89.8274,90.1482,89.7983,90.0801,6801.0
2023-10-04 11:50:00,92.64,92.66,92.52,92.6,13798.0,90.051,90.0704,89.9343,90.0121,13798.0
2023-10-04 11:55:00,92.63,92.76,92.6,92.67,6426.0,90.0413,90.1676,90.0121,90.0801,6426.0
2023-10-04 12:00:00,92.66,92.67,92.5,92.53,12613.0,90.0704,90.0801,89.9149,89.9441,12613.0
2023-10-04 12:05:00,92.53,92.58,92.42,92.49,9298.0,89.9441,89.9927,89.8371,89.9052,9298.0
2023-10-04 12:10:00,92.49,92.58,92.46,92.54,17227.0,89.9052,89.9927,89.876,89.9538,17227.0
2023-10-04 12:15:00,92.49,92.81,92.49,92.81,35974.0,89.9052,90.2162,89.9052,90.2162,35974.0
2023-10-04 12:20:00,92.83,92.84,92.68,92.69,13220.0,90.2357,90.2454,90.0899,90.0996,13220.0
2023-10-04 12:25:00,92.71,92.8,92.71,92.76,6263.0,90.119,90.2065,90.119,90.1676,6263.0
2023-10-04 12:30:00,92.81,92.99,92.74,92.99,26900.0,90.2162,90.3912,90.1482,90.3912,26900.0
2023-10-04 12:35:00,92.96,93.0,92.78,92.82,18892.0,90.362,90.4009,90.1871,90.226,18892.0
2023-10-04 12:40:00,92.81,92.85,92.63,92.64,8912.0,90.2162,90.2551,90.0413,90.051,8912.0
2023-10-04 12:45:00,92.63,92.68,92.57,92.68,4997.0,90.0413,90.0899,89.9829,90.0899,4997.0
2023-10-04 12:50:00,92.67,92.68,92.46,92.46,7650.0,90.0801,90.0899,89.876,89.876,7650.0
2023-10-04 12:55:00,92.48,92.54,92.32,92.35,4944.0,89.8955,89.9538,89.7399,89.7691,4944.0
2023-10-04 13:00:00,92.37,92.4,92.26,92.29,5976.0,89.7885,89.8177,89.6816,89.7108,5976.0
2023-10-04 13:05:00,92.27,92.54,92.27,92.45,22257.0,89.6913,89.9538,89.6913,89.8663,22257.0
2023-10-04 13:10:00,92.42,92.44,92.25,92.29,3039.0,89.8371,89.8566,89.6719,89.7108,3039.0
2023-10-04 13:15:00,92.28,92.46,92.27,92.37,7583.0,89.701,89.876,89.6913,89.7885,7583.0
2023-10-04 13:20:00,92.39,92.45,92.35,92.38,4165.0,89.808,89.8663,89.7691,89.7983,4165.0
2023-10-04 13:25:00,92.37,92.37,92.25,92.28,5847.0,89.7885,89.7885,89.6719,89.701,5847.0
2023-10-04 13:30:00,92.25,92.31,92.16,92.27,5595.0,89.6719,89.7302,89.5844,89.6913,5595.0
2023-10-04 13:35:00,92.28,92.29,92.1,92.11,18392.0,89.701,89.7108,89.5261,89.5358,18392.0
2023-10-04 13:40:00,92.08,92.23,92.08,92.22,19396.0,89.5066,89.6524,89.5066,89.6427,19396.0
2023-10-04 13:45:00,92.22,92.26,92.14,92.22,5809.0,89.6427,89.6816,89.565,89.6427,5809.0
2023-10-04 13:50:00,92.21,92.23,92.03,92.06,7997.0,89.633,89.6524,89.458,89.4872,7997.0
2023-10-04 13:55:00,92.04,92.05,91.86,91.96,18019.0,89.4678,89.4775,89.2928,89.39,18019.0
2023-10-04 14:00:00,91.96,92.05,91.92,92.05,9980.0,89.39,89.4775,89.3511,89.4775,9980.0
2023-10-04 14:05:00,92.09,92.12,91.8,91.84,11986.0,89.5164,89.5455,89.2345,89.2733,11986.0
2023-10-04 14:10:00,91.8,92.21,91.79,92.21,21600.0,89.2345,89.633,89.2247,89.633,21600.0
2023-10-04 14:15:00,92.2,92.28,92.11,92.28,6829.0,89.6233,89.701,89.5358,89.701,6829.0
2023-10-04 14:20:00,92.28,92.28,91.89,91.9,10665.0,89.701,89.701,89.3219,89.3317,10665.0
2023-10-04 14:25:00,91.92,92.2,91.91,92.04,48452.0,89.3511,89.6233,89.3414,89.4678,48452.0
2023-10-04 14:30:00,92.06,92.29,92.04,92.19,36585.0,89.4872,89.7108,89.4678,89.6136,36585.0
2023-10-04 14:35:00,92.21,92.28,92.18,92.2,22203.0,89.633,89.701,89.6038,89.6233,22203.0
2023-10-04 14:40:00,92.19,92.27,92.16,92.17,10823.0,89.6136,89.6913,89.5844,89.5941,10823.0
2023-10-04 14:45:00,92.2,92.34,92.17,92.2,9696.0,89.6233,89.7594,89.5941,89.6233,9696.0
2023-10-04 14:50:00,92.2,92.2,92.13,92.17,9100.0,89.6233,89.6233,89.5552,89.5941,9100.0
2023-10-04 14:55:00,92.18,92.34,92.14,92.33,23184.0,89.6038,89.7594,89.565,89.7497,23184.0
2023-10-04 15:00:00,92.35,92.42,92.34,92.39,9246.0,89.7691,89.8371,89.7594,89.808,9246.0
2023-10-04 15:05:00,92.39,92.53,92.31,92.53,8584.0,89.808,89.9441,89.7302,89.9441,8584.0
2023-10-04 15:10:00,92.54,92.54,92.4,92.41,51324.0,89.9538,89.9538,89.8177,89.8274,51324.0
2023-10-04 15:15:00,92.42,92.62,92.4,92.56,30402.0,89.8371,90.0315,89.8177,89.9732,30402.0
2023-10-04 15:20:00,92.55,92.66,92.5,92.59,17934.0,89.9635,90.0704,89.9149,90.0024,17934.0
2023-10-04 15:25:00,92.58,92.61,92.49,92.55,11083.0,89.9927,90.0218,89.9052,89.9635,11083.0
2023-10-04 15:30:00,92.57,92.61,92.53,92.61,36737.0,89.9829,90.0218,89.9441,90.0218,36737.0
2023-10-04 15:35:00,92.62,92.75,92.59,92.62,107797.0,90.0315,90.1579,90.0024,90.0315,107797.0
2023-10-04 15:40:00,92.62,92.65,92.49,92.5,28048.0,90.0315,90.0607,89.9052,89.9149,28048.0
2023-10-04 15:45:00,92.46,92.55,92.39,92.39,49647.0,89.876,89.9635,89.808,89.808,49647.0
2023-10-04 15:50:00,92.38,92.59,92.23,92.56,112748.0,89.7983,90.0024,89.6524,89.9732,112748.0
2023-10-04 15:55:00,92.55,92.71,92.55,92.56,114307.0,89.9635,90.119,89.9635,89.9732,114307.0
2023-10-05 09:30:00,91.85,92.52,91.85,92.32,16946.0,89.2831,89.9343,89.2831,89.7399,16946.0
2023-10-05 09:35:00,92.34,92.41,91.85,91.86,4574.0,89.7594,89.8274,89.2831,89.2928,4574.0
2023-10-05 09:40:00,91.9,91.95,91.3,91.31,16488.0,89.3317,89.3803,88.7484,88.7582,16488.0
2023-10-05 09:45:00,91.31,91.61,91.3,91.61,16206.0,88.7582,89.0498,88.7484,89.0498,16206.0
2023-10-05 09:50:00,91.53,92.01,91.53,92.01,17391.0,88.972,89.4386,88.972,89.4386,17391.0
2023-10-05 09:55:00,92.11,92.27,92.1,92.27,6790.0,89.5358,89.6913,89.5261,89.6913,6790.0
2023-10-05 10:00:00,92.29,92.29,91.99,92.01,5803.0,89.7108,89.7108,89.4192,89.4386,5803.0
2023-10-05 10:05:00,91.98,91.99,91.76,91.99,4252.0,89.4094,89.4192,89.1956,89.4192,4252.0
2023-10-05 10:10:00,92.04,92.15,91.77,92.15,6051.0,89.4678,89.5747,89.2053,89.5747,6051.0
2023-10-05 10:15:00,92.11,92.31,91.98,92.27,13344.0,89.5358,89.7302,89.4094,89.6913,13344.0
2023-10-05 10:20:00,92.3,92.47,92.18,92.18,24284.0,89.7205,89.8857,89.6038,89.6038,24284.0
2023-10-05 10:25:00,92.2,92.46,92.12,92.26,12344.0,89.6233,89.876,89.5455,89.6816,12344.0
2023-10-05 10:30:00,92.29,92.36,92.2,92.22,3326.0,89.7108,89.7788,89.6233,89.6427,3326.0
2023-10-05 10:35:00,92.19,92.19,92.05,92.11,7632.0,89.6136,89.6136,89.4775,89.5358,7632.0
2023-10-05 10:40:00,92.1,92.13,92.01,92.1,2767.0,89.5261,89.5552,89.4386,89.5261,2767.0
2023-10-05 10:45:00,92.08,92.14,91.98,91.98,3756.0,89.5066,89.565,89.4094,89.4094,3756.0
2023-10-05 10:50:00,91.98,92.06,91.87,91.98,5823.0,89.4094,89.4872,89.3025,89.4094,5823.0
2023-10-05 10:55:00,92.03,92.05,91.88,91.91,3648.0,89.458,89.4775,89.3122,89.3414,3648.0
2023-10-05 11:00:00,91.91,91.94,91.8,91.83,8743.0,89.3414,89.3706,89.2345,89.2636,8743.0
2023-10-05 11:05:00,91.78,91.8,91.51,91.56,4883.0,89.215,89.2345,88.9526,89.0012,4883.0
2023-10-05 11:10:00,91.59,91.63,91.54,91.54,1857.0,89.0303,89.0692,88.9817,88.9817,1857.0
2023-10-05 11:15:00,91.56,91.62,91.48,91.48,3227.0,89.0012,89.0595,88.9234,88.9234,3227.0
2023-10-05 11:20:00,91.43,91.63,91.39,91.63,13475.0,88.8748,89.0692,88.8359,89.0692,13475.0
2023-10-05 11:25:00,91.61,91.61,91.34,91.38,4323.0,89.0498,89.0498,88.7873,88.8262,4323.0
2023-10-05 11:30:00,91.34,91.34,91.09,91.14,13476.0,88.7873,88.7873,88.5443,88.5929,13476.0
2023-10-05 11:35:00,91.22,91.38,91.19,91.27,13922.0,88.6707,88.8262,88.6415,88.7193,13922.0
2023-10-05 11:40:00,91.31,91.52,91.25,91.29,16822.0,88.7582,88.9623,88.6998,88.7387,16822.0
2023-10-05 11:45:00,91.3,91.44,91.27,91.42,5352.0,88.7484,88.8845,88.7193,88.8651,5352.0
2023-10-05 11:50:00,91.42,91.57,91.38,91.57,6349.0,88.8651,89.0109,88.8262,89.0109,6349.0
2023-10-05 11:55:00,91.52,91.52,91.4,91.44,7099.0,88.9623,88.9623,88.8456,88.8845,7099.0
2023-10-05 12:00:00,91.45,91.6,91.45,91.51,5125.0,88.8942,89.0401,88.8942,88.9526,5125.0
2023-10-05 12:05:00,91.55,91.74,91.54,91.69,3366.0,88.9914,89.1761,88.9817,89.1275,3366.0
2023-10-05 12:10:00,91.7,91.79,91.7,91.77,3751.0,89.1373,89.2247,89.1373,89.2053,3751.0
2023-10-05 12:15:00,91.78,91.94,91.42,91.59,42092.0,89.215,89.3706,88.8651,89.0303,42092.0
2023-10-05 12:20:00,91.55,91.74,91.55,91.64,5373.0,88.9914,89.1761,88.9914,89.0789,5373.0
2023-10-05 12:25:00,91.65,91.73,91.63,91.68,8390.0,89.0887,89.1664,89.0692,89.1178,8390.0
2023-10-05 12:30:00,91.71,91.77,91.52,91.52,16680.0,89.147,89.2053,88.9623,88.9623,16680.0
2023-10-05 12:35:00,91.55,91.55,91.44,91.44,54932.0,88.9914,88.9914,88.8845,88.8845,54932.0
2023-10-05 12:40:00,91.42,91.42,91.14,91.17,6797.0,88.8651,88.8651,88.5929,88.6221,6797.0
2023-10-05 12:45:00,91.19,91.19,91.01,91.04,10341.0,88.6415,88.6415,88.4665,88.4957,10341.0
2023-10-05 12:50:00,91.04,91.2,91.02,91.08,12652.0,88.4957,88.6512,88.4763,88.5346,12652.0
2023-10-05 12:55:00,91.09,91.17,91.01,91.14,9318.0,88.5443,88.6221,88.4665,88.5929,9318.0
2023-10-05 13:00:00,91.18,91.25,91.06,91.1,6983.0,88.6318,88.6998,88.5151,88.554,6983.0
2023-10-05 13:05:00,91.08,91.25,91.06,91.14,18165.0,88.5346,88.6998,88.5151,88.5929,18165.0
2023-10-05 13:10:00,91.13,91.25,91.04,91.21,21029.0,88.5832,88.6998,88.4957,88.661,21029.0
2023-10-05 13:15:00,91.2,91.22,91.09,91.15,6383.0,88.6512,88.6707,88.5443,88.6026,6383.0
2023-10-05 13:20:00,91.14,91.14,90.95,90.95,9088.0,88.5929,88.5929,88.4082,88.4082,9088.0
2023-10-05 13:25:00,90.98,91.0,90.9,91.0,20162.0,88.4374,88.4568,88.3596,88.4568,20162.0
2023-10-05 13:30:00,91.02,91.29,90.88,91.23,28306.0,88.4763,88.7387,88.3402,88.6804,28306.0
2023-10-05 13:35:00,91.27,91.64,91.27,91.58,20412.0,88.7193,89.0789,88.7193,89.0206,20412.0
2023-10-05 13:40:00,91.58,91.66,91.53,91.58,54709.0,89.0206,89.0984,88.972,89.0206,54709.0
2023-10-05 13:45:00,91.62,91.69,91.45,91.62,29465.0,89.0595,89.1275,88.8942,89.0595,29465.0
2023-10-05 13:50:00,91.62,91.75,91.62,91.66,22000.0,89.0595,89.1859,89.0595,89.0984,22000.0
2023-10-05 13:55:00,91.71,91.78,91.66,91.78,10654.0,89.147,89.215,89.0984,89.215,10654.0
2023-10-05 14:00:00,91.78,92.02,91.78,91.98,23177.0,89.215,89.4483,89.215,89.4094,23177.0
2023-10-05 14:05:00,92.03,92.03,91.91,91.92,11081.0,89.458,89.458,89.3414,89.3511,11081.0
2023-10-05 14:10:00,91.93,91.96,91.89,91.95,4750.0,89.3608,89.39,89.3219,89.3803,4750.0
2023-10-05 14:15:00,91.97,92.09,91.95,92.01,9285.0,89.3997,89.5164,89.3803,89.4386,9285.0
2023-10-05 14:20:00,92.03,92.03,91.83,91.83,5672.0,89.458,89.458,89.2636,89.2636,5672.0
2023-10-05 14:25:00,91.8,91.87,91.75,91.8,10212.0,89.2345,89.3025,89.1859,89.2345,10212.0
2023-10-05 14:30:00,91.84,91.94,91.81,91.91,4921.0,89.2733,89.3706,89.2442,89.3414,4921.0
2023-10-05 14:35:00,91.94,91.97,91.83,91.96,7628.0,89.3706,89.3997,89.2636,89.39,7628.0
2023-10-05 14:40:00,91.94,92.04,91.92,91.98,13513.0,89.3706,89.4678,89.3511,89.4094,13513.0
2023-10-05 14:45:00,92.01,92.05,91.85,91.91,18628.0,89.4386,89.4775,89.2831,89.3414,18628.0
2023-10-05 14:50:00,91.91,91.95,91.85,91.93,7216.0,89.3414,89.3803,89.2831,89.3608,7216.0
2023-10-05 14:55:00,91.92,91.93,91.82,91.82,7435.0,89.3511,89.3608,89.2539,89.2539,7435.0
2023-10-05 15:00:00,91.82,91.89,91.76,91.8,10354.0,89.2539,89.3219,89.1956,89.2345,10354.0
2023-10-05 15:05:00,91.77,91.83,91.75,91.79,7094.0,89.2053,89.2636,89.1859,89.2247,7094.0
2023-10-05 15:10:00,91.8,91.92,91.78,91.79,19703.0,89.2345,89.3511,89.215,89.2247,19703.0
2023-10-05 15:15:00,91.77,91.98,91.72,91.93,12357.0,89.2053,89.4094,89.1567,89.3608,12357.0
2023-10-05 15:20:00,91.93,91.99,91.89,91.92,11548.0,89.3608,89.4192,89.3219,89.3511,11548.0
2023-10-05 15:25:00,91.93,92.12,91.93,92.1,14662.0,89.3608,89.5455,89.3608,89.5261,14662.0
2023-10-05 15:30:00,92.11,92.13,92.0,92.0,21724.0,89.5358,89.5552,89.4289,89.4289,21724.0
2023-10-05 15:35:00,92.0,92.09,91.99,92.03,27725.0,89.4289,89.5164,89.4192,89.458,27725.0
2023-10-05 15:40:00,92.05,92.23,92.01,92.08,54156.0,89.4775,89.6524,89.4386,89.5066,54156.0
2023-10-05 15:45:00,92.06,92.26,92.06,92.14,40612.0,89.4872,89.6816,89.4872,89.565,40612.0
2023-10-05 15:50:00,92.12,92.21,92.07,92.09,76067.0,89.5455,89.633,89.4969,89.5164,76067.0
2023-10-05 15:55:00,92.08,92.17,91.99,92.11,182074.0,89.5066,89.5941,89.4192,89.5358,182074.0
2023-10-06 09:30:00,91.35,91.48,91.02,91.31,41868.0,88.797,88.9234,88.4763,88.7582,41868.0
2023-10-06 09:35:00,91.29,91.81,91.13,91.68,16067.0,88.7387,89.2442,88.5832,89.1178,16067.0
2023-10-06 09:40:00,91.7,91.93,91.51,91.83,11859.0,89.1373,89.3608,88.9526,89.2636,11859.0
2023-10-06 09:45:00,91.83,91.98,91.5,91.65,32610.0,89.2636,89.4094,88.9428,89.0887,32610.0
2023-10-06 09:50:00,91.69,92.08,91.68,92.0,19596.0,89.1275,89.5066,89.1178,89.4289,19596.0
2023-10-06 09:55:00,92.04,92.29,91.93,92.16,14043.0,89.4678,89.7108,89.3608,89.5844,14043.0
2023-10-06 10:00:00,92.19,92.33,92.11,92.26,27562.0,89.6136,89.7497,89.5358,89.6816,27562.0
2023-10-06 10:05:00,92.23,92.26,91.88,92.01,9981.0,89.6524,89.6816,89.3122,89.4386,9981.0
2023-10-06 10:10:00,91.95,92.24,91.92,91.93,21090.0,89.3803,89.6622,89.3511,89.3608,21090.0
2023-10-06 10:15:00,91.91,91.91,91.46,91.52,4625.0,89.3414,89.3414,88.904,88.9623,4625.0
2023-10-06 10:20:00,91.52,91.77,91.31,91.77,5331.0,88.9623,89.2053,88.7582,89.2053,5331.0
2023-10-06 10:25:00,91.82,91.88,91.72,91.86,5340.0,89.2539,89.3122,89.1567,89.2928,5340.0
2023-10-06 10:30:00,91.91,92.1,91.88,91.95,17888.0,89.3414,89.5261,89.3122,89.3803,17888.0
2023-10-06 10:35:00,91.97,92.29,91.97,92.17,22338.0,89.3997,89.7108,89.3997,89.5941,22338.0
2023-10-06 10:40:00,92.23,92.36,92.05,92.05,9913.0,89.6524,89.7788,89.4775,89.4775,9913.0
2023-10-06 10:45:00,92.04,92.04,91.8,91.85,7478.0,89.4678,89.4678,89.2345,89.2831,7478.0
2023-10-06 10:50:00,91.8,91.89,91.64,91.75,14457.0,89.2345,89.3219,89.0789,89.1859,14457.0
2023-10-06 10:55:00,91.71,91.9,91.6,91.82,12937.0,89.147,89.3317,89.0401,89.2539,12937.0
2023-10-06 11:00:00,91.81,92.0,91.77,91.98,12898.0,89.2442,89.4289,89.2053,89.4094,12898.0
2023-10-06 11:05:00,92.0,92.32,91.93,92.32,12480.0,89.4289,89.7399,89.3608,89.7399,12480.0
2023-10-06 11:10:00,92.34,92.46,92.31,92.42,11696.0,89.7594,89.876,89.7302,89.8371,11696.0
2023-10-06 11:15:00,92.47,92.68,92.39,92.51,18959.0,89.8857,90.0899,89.808,89.9246,18959.0
2023-10-06 11:20:00,92.54,92.8,92.54,92.73,4882.0,89.9538,90.2065,89.9538,90.1385,4882.0
2023-10-06 11:25:00,92.82,93.06,92.74,92.92,13121.0,90.226,90.4592,90.1482,90.3232,13121.0
2023-10-06 11:30:00,92.93,93.07,92.83,93.01,7481.0,90.3329,90.469,90.2357,90.4106,7481.0
2023-10-06 11:35:00,93.0,93.18,92.91,93.16,12166.0,90.4009,90.5759,90.3134,90.5565,12166.0
2023-10-06 11:40:00,93.19,93.53,93.17,93.45,9544.0,90.5856,90.9161,90.5662,90.8384,9544.0
2023-10-06 11:45:00,93.47,93.5,93.36,93.47,14229.0,90.8578,90.887,90.7509,90.8578,14229.0
2023-10-06 11:50:00,93.47,93.7,93.46,93.67,7281.0,90.8578,91.0814,90.8481,91.0522,7281.0
2023-10-06 11:55:00,93.7,94.01,93.67,94.01,14814.0,91.0814,91.3827,91.0522,91.3827,14814.0
2023-10-06 12:00:00,94.05,94.26,93.82,93.84,23569.0,91.4216,91.6257,91.198,91.2175,23569.0
2023-10-06 12:05:00,93.81,94.15,93.81,94.03,12816.0,91.1883,91.5188,91.1883,91.4021,12816.0
2023-10-06 12:10:00,94.03,94.03,93.84,93.95,13462.0,91.4021,91.4021,91.2175,91.3244,13462.0
2023-10-06 12:15:00,93.94,94.05,93.93,94.04,15942.0,91.3147,91.4216,91.3049,91.4119,15942.0
2023-10-06 12:20:00,94.03,94.03,93.64,93.65,17687.0,91.4021,91.4021,91.023,91.0328,17687.0
2023-10-06 12:25:00,93.6,93.8,93.54,93.66,34708.0,90.9842,91.1786,90.9258,91.0425,34708.0
2023-10-06 12:30:00,93.65,93.75,93.61,93.61,15487.0,91.0328,91.13,90.9939,90.9939,15487.0
2023-10-06 12:35:00,93.59,93.74,93.58,93.65,29524.0,90.9744,91.1202,90.9647,91.0328,29524.0
2023-10-06 12:40:00,93.66,93.7,93.61,93.69,14730.0,91.0425,91.0814,90.9939,91.0716,14730.0
2023-10-06 12:45:00,93.71,93.85,93.68,93.72,12129.0,91.0911,91.2272,91.0619,91.1008,12129.0
2023-10-06 12:50:00,93.72,93.73,93.52,93.54,13832.0,91.1008,91.1105,90.9064,90.9258,13832.0
2023-10-06 12:55:00,93.51,93.71,93.5,93.63,23239.0,90.8967,91.0911,90.887,91.0133,23239.0
2023-10-06 13:00:00,93.62,93.79,93.61,93.7,13329.0,91.0036,91.1688,90.9939,91.0814,13329.0
2023-10-06 13:05:00,93.7,93.86,93.61,93.63,7079.0,91.0814,91.2369,90.9939,91.0133,7079.0
2023-10-06 13:10:00,93.63,93.75,93.53,93.73,12011.0,91.0133,91.13,90.9161,91.1105,12011.0
2023-10-06 13:15:00,93.73,93.78,93.7,93.75,7952.0,91.1105,91.1591,91.0814,91.13,7952.0
2023-10-06 13:20:00,93.75,93.86,93.71,93.85,8135.0,91.13,91.2369,91.0911,91.2272,8135.0
2023-10-06 13:25:00,93.87,93.94,93.82,93.88,8575.0,91.2466,91.3147,91.198,91.2563,8575.0
2023-10-06 13:30:00,93.89,94.06,93.89,94.05,25365.0,91.2661,91.4313,91.2661,91.4216,25365.0
2023-10-06 13:35:00,94.03,94.07,93.84,93.91,8751.0,91.4021,91.441,91.2175,91.2855,8751.0
2023-10-06 13:40:00,93.91,93.95,93.86,93.86,12744.0,91.2855,91.3244,91.2369,91.2369,12744.0
2023-10-06 13:45:00,93.86,93.91,93.78,93.89,13499.0,91.2369,91.2855,91.1591,91.2661,13499.0
2023-10-06 13:50:00,93.87,93.88,93.79,93.83,17672.0,91.2466,91.2563,91.1688,91.2077,17672.0
2023-10-06 13:55:00,93.81,94.08,93.81,94.08,25631.0,91.1883,91.4507,91.1883,91.4507,25631.0
2023-10-06 14:00:00,94.07,94.11,93.98,94.06,15347.0,91.441,91.4799,91.3535,91.4313,15347.0
2023-10-06 14:05:00,94.03,94.14,93.95,94.1,9051.0,91.4021,91.5091,91.3244,91.4702,9051.0
2023-10-06 14:10:00,94.13,94.21,94.06,94.1,12869.0,91.4993,91.5771,91.4313,91.4702,12869.0
2023-10-06 14:15:00,94.1,94.12,94.0,94.1,12640.0,91.4702,91.4896,91.373,91.4702,12640.0
2023-10-06 14:20:00,94.11,94.22,94.11,94.17,9729.0,91.4799,91.5868,91.4799,91.5382,9729.0
2023-10-06 14:25:00,94.15,94.19,94.07,94.16,19384.0,91.5188,91.5577,91.441,91.5285,19384.0
2023-10-06 14:30:00,94.17,94.32,94.14,94.31,9809.0,91.5382,91.684,91.5091,91.6743,9809.0
2023-10-06 14:35:00,94.3,94.44,94.29,94.4,10860.0,91.6646,91.8007,91.6549,91.7618,10860.0
2023-10-06 14:40:00,94.39,94.46,94.36,94.39,10559.0,91.7521,91.8201,91.7229,91.7521,10559.0
2023-10-06 14:45:00,94.4,94.44,94.35,94.42,10312.0,91.7618,91.8007,91.7132,91.7812,10312.0
2023-10-06 14:50:00,94.42,94.42,94.19,94.2,10189.0,91.7812,91.7812,91.5577,91.5674,10189.0
2023-10-06 14:55:00,94.2,94.22,94.05,94.09,10899.0,91.5674,91.5868,91.4216,91.4605,10899.0
2023-10-06 15:00:00,94.09,94.14,93.93,93.95,24023.0,91.4605,91.5091,91.3049,91.3244,24023.0
2023-10-06 15:05:00,93.94,94.04,93.89,94.0,17917.0,91.3147,91.4119,91.2661,91.373,17917.0
2023-10-06 15:10:00,94.01,94.01,93.82,93.89,15571.0,91.3827,91.3827,91.198,91.2661,15571.0
2023-10-06 15:15:00,93.89,93.92,93.84,93.88,10438.0,91.2661,91.2952,91.2175,91.2563,10438.0
2023-10-06 15:20:00,93.87,93.99,93.81,93.96,13969.0,91.2466,91.3633,91.1883,91.3341,13969.0
2023-10-06 15:25:00,93.96,94.0,93.93,93.97,12237.0,91.3341,91.373,91.3049,91.3438,12237.0
2023-10-06 15:30:00,93.97,94.02,93.87,93.97,24596.0,91.3438,91.3924,91.2466,91.3438,24596.0
2023-10-06 15:35:00,93.95,94.14,93.95,94.14,23054.0,91.3244,91.5091,91.3244,91.5091,23054.0
2023-10-06 15:40:00,94.14,94.16,94.03,94.04,27224.0,91.5091,91.5285,91.4021,91.4119,27224.0
2023-10-06 15:45:00,94.05,94.07,93.9,93.93,37438.0,91.4216,91.441,91.2758,91.3049,37438.0
2023-10-06 15:50:00,93.93,93.98,93.61,93.61,78245.0,91.3049,91.3535,90.9939,90.9939,78245.0
2023-10-06 15:55:00,93.61,93.67,93.51,93.56,148224.0,90.9939,91.0522,90.8967,90.9453,148224.0
2023-10-09 09:30:00,92.59,93.48,92.59,93.48,39857.0,90.0024,90.8675,90.0024,90.8675,39857.0
2023-10-09 09:35:00,93.48,93.67,93.41,93.48,8949.0,90.8675,91.0522,90.7995,90.8675,8949.0
2023-10-09 09:40:00,93.5,93.54,93.09,93.23,16831.0,90.887,90.9258,90.4884,90.6245,16831.0
2023-10-09 09:45:00,93.23,93.34,92.69,92.69,8940.0,90.6245,90.7314,90.0996,90.0996,8940.0
2023-10-09 09:50:00,92.77,92.79,92.37,92.58,17409.0,90.1774,90.1968,89.7885,89.9927,17409.0
2023-10-09 09:55:00,92.62,92.96,92.5,92.93,15981.0,90.0315,90.362,89.9149,90.3329,15981.0
2023-10-09 10:00:00,92.91,93.12,92.85,92.86,22730.0,90.3134,90.5176,90.2551,90.2648,22730.0
2023-10-09 10:05:00,92.85,93.12,92.77,92.98,40642.0,90.2551,90.5176,90.1774,90.3815,40642.0
2023-10-09 10:10:00,93.02,93.11,92.86,93.11,13761.0,90.4204,90.5079,90.2648,90.5079,13761.0
2023-10-09 10:15:00,93.09,93.35,93.05,93.35,10090.0,90.4884,90.7411,90.4495,90.7411,10090.0
2023-10-09 10:20:00,93.29,93.5,93.29,93.44,13724.0,90.6828,90.887,90.6828,90.8286,13724.0
2023-10-09 10:25:00,93.43,93.51,93.37,93.43,17067.0,90.8189,90.8967,90.7606,90.8189,17067.0
2023-10-09 10:30:00,93.41,93.5,93.35,93.38,8901.0,90.7995,90.887,90.7411,90.7703,8901.0
2023-10-09 10:35:00,93.36,93.61,93.34,93.6,22872.0,90.7509,90.9939,90.7314,90.9842,22872.0
2023-10-09 10:40:00,93.59,93.87,93.57,93.87,7450.0,90.9744,91.2466,90.955,91.2466,7450.0
2023-10-09 10:45:00,93.86,93.87,93.5,93.52,75029.0,91.2369,91.2466,90.887,90.9064,75029.0
2023-10-09 10:50:00,93.48,93.54,93.07,93.33,40997.0,90.8675,90.9258,90.469,90.7217,40997.0
2023-10-09 10:55:00,93.36,93.55,93.34,93.53,15789.0,90.7509,90.9356,90.7314,90.9161,15789.0
2023-10-09 11:00:00,93.5,93.8,93.5,93.8,8932.0,90.887,91.1786,90.887,91.1786,8932.0
2023-10-09 11:05:00,93.79,94.09,93.79,94.06,11075.0,91.1688,91.4605,91.1688,91.4313,11075.0
2023-10-09 11:10:00,94.06,94.09,93.86,93.86,24009.0,91.4313,91.4605,91.2369,91.2369,24009.0
2023-10-09 11:15:00,93.89,94.06,93.89,94.06,44195.0,91.2661,91.4313,91.2661,91.4313,44195.0
2023-10-09 11:20:00,94.08,94.22,94.06,94.15,84476.0,91.4507,91.5868,91.4313,91.5188,84476.0
2023-10-09 11:25:00,94.17,94.33,94.16,94.29,21811.0,91.5382,91.6938,91.5285,91.6549,21811.0
2023-10-09 11:30:00,94.33,94.37,94.19,94.21,22574.0,91.6938,91.7326,91.5577,91.5771,22574.0
2023-10-09 11:35:00,94.21,94.29,94.11,94.14,22029.0,91.5771,91.6549,91.4799,91.5091,22029.0
2023-10-09 11:40:00,94.15,94.17,93.98,93.98,14332.0,91.5188,91.5382,91.3535,91.3535,14332.0
2023-10-09 11:45:00,93.95,93.95,93.69,93.77,13124.0,91.3244,91.3244,91.0716,91.1494,13124.0
2023-10-09 11:50:00,93.78,93.89,93.76,93.85,7359.0,91.1591,91.2661,91.1397,91.2272,7359.0
2023-10-09 11:55:00,93.84,93.99,93.82,93.98,7033.0,91.2175,91.3633,91.198,91.3535,7033.0
2023-10-09 12:00:00,93.98,93.98,93.84,93.84,8332.0,91.3535,91.3535,91.2175,91.2175,8332.0
2023-10-09 12:05:00,93.85,94.12,93.85,94.05,6692.0,91.2272,91.4896,91.2272,91.4216,6692.0
2023-10-09 12:10:00,94.03,94.09,94.0,94.04,5408.0,91.4021,91.4605,91.373,91.4119,5408.0
2023-10-09 12:15:00,94.06,94.17,94.06,94.12,23968.0,91.4313,91.5382,91.4313,91.4896,23968.0
2023-10-09 12:20:00,94.1,94.26,94.08,94.09,18740.0,91.4702,91.6257,91.4507,91.4605,18740.0
2023-10-09 12:25:00,94.03,94.03,93.74,93.77,4315.0,91.4021,91.4021,91.1202,91.1494,4315.0
2023-10-09 12:30:00,93.78,93.84,93.74,93.76,6830.0,91.1591,91.2175,91.1202,91.1397,6830.0
2023-10-09 12:35:00,93.76,93.82,93.67,93.73,17393.0,91.1397,91.198,91.0522,91.1105,17393.0
2023-10-09 12:40:00,93.74,93.78,93.64,93.64,6379.0,91.1202,91.1591,91.023,91.023,6379.0
2023-10-09 12:45:00,93.66,93.79,93.63,93.75,5702.0,91.0425,91.1688,91.0133,91.13,5702.0
2023-10-09 12:50:00,93.76,93.87,93.74,93.83,4986.0,91.1397,91.2466,91.1202,91.2077,4986.0
2023-10-09 12:55:00,93.85,93.86,93.66,93.73,8660.0,91.2272,91.2369,91.0425,91.1105,8660.0
2023-10-09 13:00:00,93.76,93.82,93.72,93.73,5156.0,91.1397,91.198,91.1008,91.1105,5156.0
2023-10-09 13:05:00,93.73,93.87,93.73,93.87,4847.0,91.1105,91.2466,91.1105,91.2466,4847.0
2023-10-09 13:10:00,93.84,93.94,93.83,93.94,26801.0,91.2175,91.3147,91.2077,91.3147,26801.0
2023-10-09 13:15:00,93.97,94.19,93.92,94.12,13316.0,91.3438,91.5577,91.2952,91.4896,13316.0
2023-10-09 13:20:00,94.13,94.17,94.02,94.08,8354.0,91.4993,91.5382,91.3924,91.4507,8354.0
2023-10-09 13:25:00,94.09,94.16,94.08,94.16,2528.0,91.4605,91.5285,91.4507,91.5285,2528.0
2023-10-09 13:30:00,94.18,94.33,94.18,94.33,5624.0,91.5479,91.6938,91.5479,91.6938,5624.0
2023-10-09 13:35:00,94.35,94.39,94.25,94.38,6946.0,91.7132,91.7521,91.616,91.7424,6946.0
2023-10-09 13:40:00,94.38,94.72,94.38,94.72,17171.0,91.7424,92.0729,91.7424,92.0729,17171.0
2023-10-09 13:45:00,94.74,94.8,94.72,94.79,28639.0,92.0923,92.1506,92.0729,92.1409,28639.0
2023-10-09 13:50:00,94.82,94.87,94.72,94.72,25444.0,92.1701,92.2187,92.0729,92.0729,25444.0
2023-10-09 13:55:00,94.72,94.86,94.72,94.72,30336.0,92.0729,92.2089,92.0729,92.0729,30336.0
2023-10-09 14:00:00,94.73,94.79,94.61,94.66,19453.0,92.0826,92.1409,91.9659,92.0145,19453.0
2023-10-09 14:05:00,94.68,94.8,94.66,94.69,15674.0,92.034,92.1506,92.0145,92.0437,15674.0
2023-10-09 14:10:00,94.66,94.76,94.62,94.65,6662.0,92.0145,92.1117,91.9757,92.0048,6662.0
2023-10-09 14:15:00,94.66,94.8,94.65,94.76,12714.0,92.0145,92.1506,92.0048,92.1117,12714.0
2023-10-09 14:20:00,94.75,94.77,94.63,94.73,6037.0,92.102,92.1215,91.9854,92.0826,6037.0
2023-10-09 14:25:00,94.73,94.74,94.68,94.74,5779.0,92.0826,92.0923,92.034,92.0923,5779.0
2023-10-09 14:30:00,94.73,94.74,94.59,94.59,7090.0,92.0826,92.0923,91.9465,91.9465,7090.0
2023-10-09 14:35:00,94.59,94.62,94.5,94.59,6267.0,91.9465,91.9757,91.859,91.9465,6267.0
2023-10-09 14:40:00,94.59,94.73,94.59,94.72,7960.0,91.9465,92.0826,91.9465,92.0729,7960.0
2023-10-09 14:45:00,94.7,94.74,94.66,94.7,8898.0,92.0534,92.0923,92.0145,92.0534,8898.0
2023-10-09 14:50:00,94.72,94.77,94.69,94.76,9500.0,92.0729,92.1215,92.0437,92.1117,9500.0
2023-10-09 14:55:00,94.76,94.88,94.74,94.84,9555.0,92.1117,92.2284,92.0923,92.1895,9555.0
2023-10-09 15:00:00,94.82,94.85,94.6,94.66,11171.0,92.1701,92.1992,91.9562,92.0145,11171.0
2023-10-09 15:05:00,94.64,94.77,94.64,94.7,13724.0,91.9951,92.1215,91.9951,92.0534,13724.0
2023-10-09 15:10:00,94.7,94.7,94.4,94.4,7603.0,92.0534,92.0534,91.7618,91.7618,7603.0
2023-10-09 15:15:00,94.37,94.46,94.32,94.35,9036.0,91.7326,91.8201,91.684,91.7132,9036.0
2023-10-09 15:20:00,94.32,94.41,94.29,94.41,7595.0,91.684,91.7715,91.6549,91.7715,7595.0
2023-10-09 15:25:00,94.42,94.44,94.35,94.41,12975.0,91.7812,91.8007,91.7132,91.7715,12975.0
2023-10-09 15:30:00,94.39,94.39,94.19,94.19,13430.0,91.7521,91.7521,91.5577,91.5577,13430.0
2023-10-09 15:35:00,94.17,94.23,94.15,94.17,15884.0,91.5382,91.5966,91.5188,91.5382,15884.0
2023-10-09 15:40:00,94.15,94.16,94.0,94.09,21479.0,91.5188,91.5285,91.373,91.4605,21479.0
2023-10-09 15:45:00,94.08,94.25,94.05,94.22,34486.0,91.4507,91.616,91.4216,91.5868,34486.0
2023-10-09 15:50:00,94.21,94.21,94.05,94.13,49480.0,91.5771,91.5771,91.4216,91.4993,49480.0
2023-10-09 15:55:00,94.13,94.35,94.09,94.34,132839.0,91.4993,91.7132,91.4605,91.7035,132839.0
2023-10-10 09:30:00,95.23,96.12,95.23,95.81,36187.0,92.5686,93.4337,92.5686,93.1324,36187.0
2023-10-10 09:35:00,95.81,96.19,95.73,96.05,26773.0,93.1324,93.5018,93.0546,93.3657,26773.0
2023-10-10 09:40:00,96.1,96.25,95.77,96.08,18622.0,93.4143,93.5601,93.0935,93.3948,18622.0
2023-10-10 09:45:00,96.08,96.82,96.04,96.49,38774.0,93.3948,94.1142,93.356,93.7934,38774.0
2023-10-10 09:50:00,96.5,96.69,96.42,96.56,10321.0,93.8031,93.9878,93.7253,93.8614,10321.0
2023-10-10 09:55:00,96.48,96.71,96.48,96.66,13023.0,93.7837,94.0072,93.7837,93.9586,13023.0
2023-10-10 10:00:00,96.68,96.68,96.35,96.45,14552.0,93.9781,93.9781,93.6573,93.7545,14552.0
2023-10-10 10:05:00,96.45,96.86,96.4,96.85,16469.0,93.7545,94.1531,93.7059,94.1433,16469.0
2023-10-10 10:10:00,96.85,96.99,96.74,96.99,18846.0,94.1433,94.2794,94.0364,94.2794,18846.0
2023-10-10 10:15:00,97.0,97.16,96.96,97.16,13066.0,94.2891,94.4447,94.2503,94.4447,13066.0
2023-10-10 10:20:00,97.18,97.34,97.18,97.26,15346.0,94.4641,94.6196,94.4641,94.5419,15346.0
2023-10-10 10:25:00,97.25,97.4,97.21,97.38,17144.0,94.5322,94.678,94.4933,94.6585,17144.0
2023-10-10 10:30:00,97.42,97.46,97.29,97.43,24373.0,94.6974,94.7363,94.571,94.7071,24373.0
2023-10-10 10:35:00,97.44,97.61,97.42,97.51,51044.0,94.7168,94.8821,94.6974,94.7849,51044.0
2023-10-10 10:40:00,97.5,97.74,97.5,97.51,45356.0,94.7752,95.0085,94.7752,94.7849,45356.0
2023-10-10 10:45:00,97.48,97.49,97.28,97.38,14297.0,94.7557,94.7654,94.5613,94.6585,14297.0
2023-10-10 10:50:00,97.38,97.46,97.19,97.41,9125.0,94.6585,94.7363,94.4738,94.6877,9125.0
2023-10-10 10:55:00,97.37,97.46,97.23,97.44,11402.0,94.6488,94.7363,94.5127,94.7168,11402.0
2023-10-10 11:00:00,97.45,97.48,97.34,97.41,21016.0,94.7266,94.7557,94.6196,94.6877,21016.0
2023-10-10 11:05:00,97.41,97.74,97.34,97.62,12546.0,94.6877,95.0085,94.6196,94.8918,12546.0
2023-10-10 11:10:00,97.63,97.63,97.53,97.58,7253.0,94.9015,94.9015,94.8043,94.8529,7253.0
2023-10-10 11:15:00,97.61,97.71,97.6,97.68,6060.0,94.8821,94.9793,94.8724,94.9501,6060.0
2023-10-10 11:20:00,97.68,97.7,97.57,97.58,8539.0,94.9501,94.9696,94.8432,94.8529,8539.0
2023-10-10 11:25:00,97.59,97.6,97.49,97.53,4829.0,94.8626,94.8724,94.7654,94.8043,4829.0
2023-10-10 11:30:00,97.49,97.7,97.49,97.65,16707.0,94.7654,94.9696,94.7654,94.921,16707.0
2023-10-10 11:35:00,97.64,97.64,97.49,97.61,7790.0,94.9113,94.9113,94.7654,94.8821,7790.0
2023-10-10 11:40:00,97.64,97.7,97.64,97.69,6979.0,94.9113,94.9696,94.9113,94.9599,6979.0
2023-10-10 11:45:00,97.67,97.73,97.59,97.65,10229.0,94.9404,94.9987,94.8626,94.921,10229.0
2023-10-10 11:50:00,97.66,97.74,97.63,97.7,8069.0,94.9307,95.0085,94.9015,94.9696,8069.0
2023-10-10 11:55:00,97.68,97.93,97.67,97.93,10864.0,94.9501,95.1931,94.9404,95.1931,10864.0
2023-10-10 12:00:00,97.9,98.16,97.87,98.11,16216.0,95.164,95.4167,95.1348,95.3681,16216.0
2023-10-10 12:05:00,98.1,98.17,98.05,98.12,11453.0,95.3584,95.4264,95.3098,95.3778,11453.0
2023-10-10 12:10:00,98.14,98.17,98.05,98.14,8162.0,95.3973,95.4264,95.3098,95.3973,8162.0
2023-10-10 12:15:00,98.17,98.29,98.11,98.17,15962.0,95.4264,95.5431,95.3681,95.4264,15962.0
2023-10-10 12:20:00,98.17,98.2,98.11,98.12,13724.0,95.4264,95.4556,95.3681,95.3778,13724.0
2023-10-10 12:25:00,98.14,98.14,98.0,98.06,10444.0,95.3973,95.3973,95.2612,95.3195,10444.0
2023-10-10 12:30:00,98.07,98.17,98.05,98.13,11525.0,95.3292,95.4264,95.3098,95.3876,11525.0
2023-10-10 12:35:00,98.15,98.25,98.1,98.25,16845.0,95.407,95.5042,95.3584,95.5042,16845.0
2023-10-10 12:40:00,98.23,98.25,98.09,98.13,27292.0,95.4848,95.5042,95.3487,95.3876,27292.0
2023-10-10 12:45:00,98.14,98.14,97.9,97.93,17044.0,95.3973,95.3973,95.164,95.1931,17044.0
2023-10-10 12:50:00,97.91,97.95,97.85,97.93,22458.0,95.1737,95.2126,95.1154,95.1931,22458.0
2023-10-10 12:55:00,97.92,97.95,97.85,97.88,9119.0,95.1834,95.2126,95.1154,95.1445,9119.0
2023-10-10 13:00:00,97.85,97.87,97.49,97.49,9723.0,95.1154,95.1348,94.7654,94.7654,9723.0
2023-10-10 13:05:00,97.45,97.55,97.29,97.35,15336.0,94.7266,94.8238,94.571,94.6294,15336.0
2023-10-10 13:10:00,97.35,97.39,97.22,97.37,9433.0,94.6294,94.6682,94.503,94.6488,9433.0
2023-10-10 13:15:00,97.32,97.55,97.23,97.55,42865.0,94.6002,94.8238,94.5127,94.8238,42865.0
2023-10-10 13:20:00,97.54,97.68,97.48,97.68,16847.0,94.814,94.9501,94.7557,94.9501,16847.0
2023-10-10 13:25:00,97.68,97.69,97.51,97.57,4942.0,94.9501,94.9599,94.7849,94.8432,4942.0
2023-10-10 13:30:00,97.59,97.61,97.46,97.48,8493.0,94.8626,94.8821,94.7363,94.7557,8493.0
2023-10-10 13:35:00,97.47,97.6,97.46,97.6,6724.0,94.746,94.8724,94.7363,94.8724,6724.0
2023-10-10 13:40:00,97.62,97.71,97.61,97.68,6817.0,94.8918,94.9793,94.8821,94.9501,6817.0
2023-10-10 13:45:00,97.68,97.71,97.59,97.61,5279.0,94.9501,94.9793,94.8626,94.8821,5279.0
2023-10-10 13:50:00,97.59,97.66,97.55,97.56,5388.0,94.8626,94.9307,94.8238,94.8335,5388.0
2023-10-10 13:55:00,97.59,97.66,97.58,97.61,6366.0,94.8626,94.9307,94.8529,94.8821,6366.0
2023-10-10 14:00:00,97.63,97.68,97.52,97.64,13821.0,94.9015,94.9501,94.7946,94.9113,13821.0
2023-10-10 14:05:00,97.64,97.73,97.61,97.65,7673.0,94.9113,94.9987,94.8821,94.921,7673.0
2023-10-10 14:10:00,97.58,97.64,97.45,97.45,8495.0,94.8529,94.9113,94.7266,94.7266,8495.0
2023-10-10 14:15:00,97.42,97.42,97.28,97.33,7522.0,94.6974,94.6974,94.5613,94.6099,7522.0
2023-10-10 14:20:00,97.34,97.35,97.22,97.25,5888.0,94.6196,94.6294,94.503,94.5322,5888.0
2023-10-10 14:25:00,97.23,97.41,97.18,97.35,8833.0,94.5127,94.6877,94.4641,94.6294,8833.0
2023-10-10 14:30:00,97.37,97.43,97.33,97.42,8591.0,94.6488,94.7071,94.6099,94.6974,8591.0
2023-10-10 14:35:00,97.42,97.45,97.28,97.4,15266.0,94.6974,94.7266,94.5613,94.678,15266.0
2023-10-10 14:40:00,97.4,97.63,97.37,97.63,8984.0,94.678,94.9015,94.6488,94.9015,8984.0
2023-10-10 14:45:00,97.62,97.78,97.55,97.56,13631.0,94.8918,95.0473,94.8238,94.8335,13631.0
2023-10-10 14:50:00,97.53,97.53,97.37,97.39,15416.0,94.8043,94.8043,94.6488,94.6682,15416.0
2023-10-10 14:55:00,97.36,97.41,97.29,97.3,16671.0,94.6391,94.6877,94.571,94.5808,16671.0
2023-10-10 15:00:00,97.3,97.31,97.23,97.27,6598.0,94.5808,94.5905,94.5127,94.5516,6598.0
2023-10-10 15:05:00,97.25,97.28,97.2,97.27,8792.0,94.5322,94.5613,94.4835,94.5516,8792.0
2023-10-10 15:10:00,97.26,97.28,97.13,97.17,7954.0,94.5419,94.5613,94.4155,94.4544,7954.0
2023-10-10 15:15:00,97.16,97.22,97.01,97.02,14848.0,94.4447,94.503,94.2989,94.3086,14848.0
2023-10-10 15:20:00,97.0,97.0,96.85,96.97,15463.0,94.2891,94.2891,94.1433,94.26,15463.0
2023-10-10 15:25:00,96.95,96.96,96.88,96.92,19402.0,94.2405,94.2503,94.1725,94.2114,19402.0
2023-10-10 15:30:00,96.91,97.04,96.9,96.93,15957.0,94.2017,94.328,94.1919,94.2211,15957.0
2023-10-10 15:35:00,96.93,97.05,96.93,97.03,16414.0,94.2211,94.3377,94.2211,94.3183,16414.0
2023-10-10 15:40:00,97.06,97.1,96.98,96.99,26180.0,94.3475,94.3863,94.2697,94.2794,26180.0
2023-10-10 15:45:00,97.0,97.04,96.89,97.04,29519.0,94.2891,94.328,94.1822,94.328,29519.0
2023-10-10 15:50:00,97.05,97.14,96.93,96.98,62864.0,94.3377,94.4252,94.2211,94.2697,62864.0
2023-10-10 15:55:00,96.99,97.03,96.89,96.99,116942.0,94.2794,94.3183,94.1822,94.2794,116942.0
2023-10-11 09:30:00,97.0,97.78,96.85,97.76,22664.0,94.2891,95.0473,94.1433,95.0279,22664.0
2023-10-11 09:35:00,97.86,98.05,97.47,98.01,16497.0,95.1251,95.3098,94.746,95.2709,16497.0
2023-10-11 09:40:00,98.09,98.59,98.0,98.33,25890.0,95.3487,95.8347,95.2612,95.582,25890.0
2023-10-11 09:45:00,98.31,98.39,97.72,97.72,8982.0,95.5625,95.6403,94.989,94.989,8982.0
2023-10-11 09:50:00,97.78,97.79,97.01,97.12,15241.0,95.0473,95.0571,94.2989,94.4058,15241.0
2023-10-11 09:55:00,97.04,97.44,97.04,97.37,7163.0,94.328,94.7168,94.328,94.6488,7163.0
2023-10-11 10:00:00,97.31,97.38,97.15,97.25,10502.0,94.5905,94.6585,94.4349,94.5322,10502.0
2023-10-11 10:05:00,97.28,97.36,97.13,97.19,10428.0,94.5613,94.6391,94.4155,94.4738,10428.0
2023-10-11 10:10:00,97.13,97.23,97.04,97.14,6605.0,94.4155,94.5127,94.328,94.4252,6605.0
2023-10-11 10:15:00,97.13,97.14,97.04,97.07,10000.0,94.4155,94.4252,94.328,94.3572,10000.0
2023-10-11 10:20:00,97.02,97.09,96.91,97.0,10485.0,94.3086,94.3766,94.2017,94.2891,10485.0
2023-10-11 10:25:00,96.99,97.09,96.84,97.05,23377.0,94.2794,94.3766,94.1336,94.3377,23377.0
2023-10-11 10:30:00,97.09,97.11,96.75,96.75,5638.0,94.3766,94.3961,94.0461,94.0461,5638.0
2023-10-11 10:35:00,96.76,96.78,96.54,96.75,15250.0,94.0558,94.0753,93.842,94.0461,15250.0
2023-10-11 10:40:00,96.77,96.82,96.72,96.81,5986.0,94.0656,94.1142,94.017,94.1044,5986.0
2023-10-11 10:45:00,96.84,96.87,96.67,96.84,16683.0,94.1336,94.1628,93.9684,94.1336,16683.0
2023-10-11 10:50:00,96.84,97.08,96.83,96.97,14729.0,94.1336,94.3669,94.1239,94.26,14729.0
2023-10-11 10:55:00,96.93,97.16,96.92,97.09,30015.0,94.2211,94.4447,94.2114,94.3766,30015.0
2023-10-11 11:00:00,97.12,97.22,97.12,97.17,2474.0,94.4058,94.503,94.4058,94.4544,2474.0
2023-10-11 11:05:00,97.15,97.16,97.0,97.02,5162.0,94.4349,94.4447,94.2891,94.3086,5162.0
2023-10-11 11:10:00,97.01,97.04,96.74,96.74,7968.0,94.2989,94.328,94.0364,94.0364,7968.0
2023-10-11 11:15:00,96.81,96.81,96.26,96.32,25026.0,94.1044,94.1044,93.5698,93.6281,25026.0
2023-10-11 11:20:00,96.33,96.55,96.24,96.5,4451.0,93.6379,93.8517,93.5504,93.8031,4451.0
2023-10-11 11:25:00,96.49,96.5,96.44,96.48,6080.0,93.7934,93.8031,93.7448,93.7837,6080.0
2023-10-11 11:30:00,96.46,96.56,96.46,96.56,3295.0,93.7642,93.8614,93.7642,93.8614,3295.0
2023-10-11 11:35:00,96.55,96.55,96.44,96.53,4135.0,93.8517,93.8517,93.7448,93.8323,4135.0
2023-10-11 11:40:00,96.52,96.52,96.34,96.38,6032.0,93.8226,93.8226,93.6476,93.6865,6032.0
2023-10-11 11:45:00,96.38,96.4,96.3,96.32,4049.0,93.6865,93.7059,93.6087,93.6281,4049.0
2023-10-11 11:50:00,96.34,96.57,96.34,96.49,5258.0,93.6476,93.8712,93.6476,93.7934,5258.0
2023-10-11 11:55:00,96.49,96.49,96.25,96.26,2487.0,93.7934,93.7934,93.5601,93.5698,2487.0
2023-10-11 12:00:00,96.24,96.33,96.22,96.3,2925.0,93.5504,93.6379,93.5309,93.6087,2925.0
2023-10-11 12:05:00,96.26,96.34,96.21,96.29,4447.0,93.5698,93.6476,93.5212,93.599,4447.0
2023-10-11 12:10:00,96.3,96.3,96.22,96.22,7701.0,93.6087,93.6087,93.5309,93.5309,7701.0
2023-10-11 12:15:00,96.2,96.2,96.07,96.13,3451.0,93.5115,93.5115,93.3851,93.4435,3451.0
2023-10-11 12:20:00,96.15,96.16,96.09,96.09,3913.0,93.4629,93.4726,93.4046,93.4046,3913.0
2023-10-11 12:25:00,96.12,96.12,96.01,96.05,14243.0,93.4337,93.4337,93.3268,93.3657,14243.0
2023-10-11 12:30:00,96.03,96.08,96.02,96.05,7031.0,93.3462,93.3948,93.3365,93.3657,7031.0
2023-10-11 12:35:00,96.08,96.21,96.07,96.11,12027.0,93.3948,93.5212,93.3851,93.424,12027.0
2023-10-11 12:40:00,96.09,96.11,96.02,96.02,2769.0,93.4046,93.424,93.3365,93.3365,2769.0
2023-10-11 12:45:00,96.02,96.02,95.87,95.92,15295.0,93.3365,93.3365,93.1907,93.2393,15295.0
2023-10-11 12:50:00,95.91,96.02,95.85,95.88,14024.0,93.2296,93.3365,93.1713,93.2004,14024.0
2023-10-11 12:55:00,95.89,96.07,95.89,96.07,760.0,93.2102,93.3851,93.2102,93.3851,760.0
2023-10-11 13:00:00,96.15,96.23,96.1,96.11,2320.0,93.4629,93.5407,93.4143,93.424,2320.0
2023-10-11 13:05:00,96.13,96.21,96.11,96.2,2827.0,93.4435,93.5212,93.424,93.5115,2827.0
2023-10-11 13:10:00,96.25,96.29,96.22,96.29,4099.0,93.5601,93.599,93.5309,93.599,4099.0
2023-10-11 13:15:00,96.31,96.33,96.09,96.09,3641.0,93.6184,93.6379,93.4046,93.4046,3641.0
2023-10-11 13:20:00,96.1,96.17,96.1,96.1,3077.0,93.4143,93.4823,93.4143,93.4143,3077.0
2023-10-11 13:25:00,96.07,96.1,96.04,96.04,8058.0,93.3851,93.4143,93.356,93.356,8058.0
2023-10-11 13:30:00,96.02,96.04,95.96,95.98,4219.0,93.3365,93.356,93.2782,93.2976,4219.0
2023-10-11 13:35:00,95.98,96.02,95.93,95.94,5327.0,93.2976,93.3365,93.249,93.2588,5327.0
2023-10-11 13:40:00,95.94,96.22,95.93,96.22,23250.0,93.2588,93.5309,93.249,93.5309,23250.0
2023-10-11 13:45:00,96.19,96.2,96.0,96.02,11321.0,93.5018,93.5115,93.3171,93.3365,11321.0
2023-10-11 13:50:00,96.01,96.18,95.98,96.17,27934.0,93.3268,93.4921,93.2976,93.4823,27934.0
2023-10-11 13:55:00,96.16,96.24,96.1,96.12,14083.0,93.4726,93.5504,93.4143,93.4337,14083.0
2023-10-11 14:00:00,96.16,96.3,96.05,96.05,35649.0,93.4726,93.6087,93.3657,93.3657,35649.0
2023-10-11 14:05:00,96.08,96.08,95.93,95.93,8034.0,93.3948,93.3948,93.249,93.249,8034.0
2023-10-11 14:10:00,95.95,96.22,95.94,96.22,8137.0,93.2685,93.5309,93.2588,93.5309,8137.0
2023-10-11 14:15:00,96.27,96.48,96.27,96.44,17029.0,93.5795,93.7837,93.5795,93.7448,17029.0
2023-10-11 14:20:00,96.48,96.75,96.45,96.72,5639.0,93.7837,94.0461,93.7545,94.017,5639.0
2023-10-11 14:25:00,96.76,96.8,96.61,96.67,12148.0,94.0558,94.0947,93.91,93.9684,12148.0
2023-10-11 14:30:00,96.7,96.85,96.7,96.78,8885.0,93.9975,94.1433,93.9975,94.0753,8885.0
2023-10-11 14:35:00,96.8,96.85,96.76,96.78,5839.0,94.0947,94.1433,94.0558,94.0753,5839.0
2023-10-11 14:40:00,96.77,96.88,96.75,96.82,9013.0,94.0656,94.1725,94.0461,94.1142,9013.0
2023-10-11 14:45:00,96.81,96.89,96.76,96.81,7068.0,94.1044,94.1822,94.0558,94.1044,7068.0
2023-10-11 14:50:00,96.8,96.85,96.78,96.84,3956.0,94.0947,94.1433,94.0753,94.1336,3956.0
2023-10-11 14:55:00,96.84,96.88,96.77,96.86,5248.0,94.1336,94.1725,94.0656,94.1531,5248.0
2023-10-11 15:00:00,96.87,96.99,96.85,96.96,8386.0,94.1628,94.2794,94.1433,94.2503,8386.0
2023-10-11 15:05:00,96.95,97.04,96.87,97.03,18241.0,94.2405,94.328,94.1628,94.3183,18241.0
2023-10-11 15:10:00,97.05,97.08,96.92,96.94,8869.0,94.3377,94.3669,94.2114,94.2308,8869.0
2023-10-11 15:15:00,96.95,96.95,96.83,96.89,7199.0,94.2405,94.2405,94.1239,94.1822,7199.0
2023-10-11 15:20:00,96.9,96.93,96.88,96.93,10563.0,94.1919,94.2211,94.1725,94.2211,10563.0
2023-10-11 15:25:00,96.93,97.08,96.89,97.07,14167.0,94.2211,94.3669,94.1822,94.3572,14167.0
2023-10-11 15:30:00,97.06,97.08,97.01,97.05,8913.0,94.3475,94.3669,94.2989,94.3377,8913.0
2023-10-11 15:35:00,97.03,97.15,96.95,97.13,11126.0,94.3183,94.4349,94.2405,94.4155,11126.0
2023-10-11 15:40:00,97.13,97.13,97.01,97.05,9215.0,94.4155,94.4155,94.2989,94.3377,9215.0
2023-10-11 15:45:00,97.04,97.19,97.03,97.05,21187.0,94.328,94.4738,94.3183,94.3377,21187.0
2023-10-11 15:50:00,97.04,97.15,96.96,96.99,22010.0,94.328,94.4349,94.2503,94.2794,22010.0
2023-10-11 15:55:00,96.98,97.21,96.96,97.12,84103.0,94.2697,94.4933,94.2503,94.4058,84103.0
2023-10-12 09:30:00,97.71,97.88,96.73,96.77,38684.0,94.9793,95.1445,94.0267,94.0656,38684.0
2023-10-12 09:35:00,96.88,97.01,96.34,96.57,17401.0,94.1725,94.2989,93.6476,93.8712,17401.0
2023-10-12 09:40:00,96.48,96.51,96.17,96.18,8812.0,93.7837,93.8128,93.4823,93.4921,8812.0
2023-10-12 09:45:00,96.04,96.25,96.04,96.14,6538.0,93.356,93.5601,93.356,93.4532,6538.0
2023-10-12 09:50:00,96.08,96.27,95.99,96.0,20342.0,93.3948,93.5795,93.3074,93.3171,20342.0
2023-10-12 09:55:00,95.96,96.0,95.81,95.92,4971.0,93.2782,93.3171,93.1324,93.2393,4971.0
2023-10-12 10:00:00,95.87,95.88,95.44,95.59,29282.0,93.1907,93.2004,92.7727,92.9185,29282.0
2023-10-12 10:05:00,95.56,95.8,95.5,95.78,5460.0,92.8894,93.1227,92.8311,93.1032,5460.0
2023-10-12 10:10:00,95.75,95.97,95.74,95.97,6943.0,93.0741,93.2879,93.0644,93.2879,6943.0
2023-10-12 10:15:00,96.01,96.16,95.96,96.08,7704.0,93.3268,93.4726,93.2782,93.3948,7704.0
2023-10-12 10:20:00,96.1,96.14,95.92,96.12,6825.0,93.4143,93.4532,93.2393,93.4337,6825.0
2023-10-12 10:25:00,96.1,96.54,96.07,96.17,57642.0,93.4143,93.842,93.3851,93.4823,57642.0
2023-10-12 10:30:00,96.22,96.38,96.14,96.2,14516.0,93.5309,93.6865,93.4532,93.5115,14516.0
2023-10-12 10:35:00,96.2,96.32,96.13,96.16,20331.0,93.5115,93.6281,93.4435,93.4726,20331.0
2023-10-12 10:40:00,96.15,96.35,96.14,96.15,23329.0,93.4629,93.6573,93.4532,93.4629,23329.0
2023-10-12 10:45:00,96.12,96.26,96.06,96.14,4924.0,93.4337,93.5698,93.3754,93.4532,4924.0
2023-10-12 10:50:00,96.2,96.2,95.97,95.97,41268.0,93.5115,93.5115,93.2879,93.2879,41268.0
2023-10-12 10:55:00,96.01,96.1,95.96,96.08,4038.0,93.3268,93.4143,93.2782,93.3948,4038.0
2023-10-12 11:00:00,96.05,96.13,96.02,96.08,9875.0,93.3657,93.4435,93.3365,93.3948,9875.0
2023-10-12 11:05:00,96.08,96.25,96.06,96.16,25345.0,93.3948,93.5601,93.3754,93.4726,25345.0
2023-10-12 11:10:00,96.15,96.18,96.08,96.15,4162.0,93.4629,93.4921,93.3948,93.4629,4162.0
2023-10-12 11:15:00,96.19,96.21,96.13,96.13,19322.0,93.5018,93.5212,93.4435,93.4435,19322.0
2023-10-12 11:20:00,96.12,96.34,96.1,96.3,12727.0,93.4337,93.6476,93.4143,93.6087,12727.0
2023-10-12 11:25:00,96.34,96.41,96.25,96.36,5423.0,93.6476,93.7156,93.5601,93.667,5423.0
2023-10-12 11:30:00,96.35,96.35,96.23,96.31,22565.0,93.6573,93.6573,93.5407,93.6184,22565.0
2023-10-12 11:35:00,96.28,96.3,96.16,96.2,23509.0,93.5893,93.6087,93.4726,93.5115,23509.0
2023-10-12 11:40:00,96.17,96.17,96.0,96.06,10681.0,93.4823,93.4823,93.3171,93.3754,10681.0
2023-10-12 11:45:00,96.06,96.06,95.75,95.75,17757.0,93.3754,93.3754,93.0741,93.0741,17757.0
2023-10-12 11:50:00,95.72,95.87,95.72,95.8,8800.0,93.0449,93.1907,93.0449,93.1227,8800.0
2023-10-12 11:55:00,95.81,95.98,95.79,95.94,25200.0,93.1324,93.2976,93.113,93.2588,25200.0
2023-10-12 12:00:00,95.96,96.14,95.95,96.03,7811.0,93.2782,93.4532,93.2685,93.3462,7811.0
2023-10-12 12:05:00,96.09,96.23,96.08,96.23,4153.0,93.4046,93.5407,93.3948,93.5407,4153.0
2023-10-12 12:10:00,96.26,96.46,96.25,96.43,4667.0,93.5698,93.7642,93.5601,93.7351,4667.0
2023-10-12 12:15:00,96.54,96.76,96.52,96.72,8799.0,93.842,94.0558,93.8226,94.017,8799.0
2023-10-12 12:20:00,96.7,96.71,96.59,96.66,6441.0,93.9975,94.0072,93.8906,93.9586,6441.0
2023-10-12 12:25:00,96.65,96.67,96.49,96.5,6190.0,93.9489,93.9684,93.7934,93.8031,6190.0
2023-10-12 12:30:00,96.51,96.52,96.42,96.47,4751.0,93.8128,93.8226,93.7253,93.774,4751.0
2023-10-12 12:35:00,96.48,96.65,96.48,96.59,7039.0,93.7837,93.9489,93.7837,93.8906,7039.0
2023-10-12 12:40:00,96.6,96.64,96.53,96.53,1759.0,93.9003,93.9392,93.8323,93.8323,1759.0
2023-10-12 12:45:00,96.53,96.59,96.5,96.53,4277.0,93.8323,93.8906,93.8031,93.8323,4277.0
2023-10-12 12:50:00,96.51,96.53,96.45,96.46,2483.0,93.8128,93.8323,93.7545,93.7642,2483.0
2023-10-12 12:55:00,96.47,96.49,96.37,96.44,3437.0,93.774,93.7934,93.6767,93.7448,3437.0
2023-10-12 13:00:00,96.42,96.46,96.1,96.11,10418.0,93.7253,93.7642,93.4143,93.424,10418.0
2023-10-12 13:05:00,96.12,96.16,95.94,96.03,9542.0,93.4337,93.4726,93.2588,93.3462,9542.0
2023-10-12 13:10:00,96.01,96.13,95.94,96.1,7841.0,93.3268,93.4435,93.2588,93.4143,7841.0
2023-10-12 13:15:00,96.09,96.09,95.88,96.08,12308.0,93.4046,93.4046,93.2004,93.3948,12308.0
2023-10-12 13:20:00,96.1,96.21,96.06,96.14,9873.0,93.4143,93.5212,93.3754,93.4532,9873.0
2023-10-12 13:25:00,96.15,96.21,96.02,96.03,15640.0,93.4629,93.5212,93.3365,93.3462,15640.0
2023-10-12 13:30:00,96.04,96.13,95.9,95.9,7961.0,93.356,93.4435,93.2199,93.2199,7961.0
2023-10-12 13:35:00,95.89,95.98,95.84,95.86,11157.0,93.2102,93.2976,93.1616,93.181,11157.0
2023-10-12 13:40:00,95.83,96.03,95.83,95.89,16518.0,93.1518,93.3462,93.1518,93.2102,16518.0
2023-10-12 13:45:00,95.88,96.07,95.87,96.03,8144.0,93.2004,93.3851,93.1907,93.3462,8144.0
2023-10-12 13:50:00,96.02,96.08,95.93,96.0,5561.0,93.3365,93.3948,93.249,93.3171,5561.0
2023-10-12 13:55:00,95.98,96.04,95.91,95.92,31673.0,93.2976,93.356,93.2296,93.2393,31673.0
2023-10-12 14:00:00,95.9,96.02,95.89,95.9,9763.0,93.2199,93.3365,93.2102,93.2199,9763.0
2023-10-12 14:05:00,95.9,95.97,95.85,95.87,28518.0,93.2199,93.2879,93.1713,93.1907,28518.0
2023-10-12 14:10:00,95.86,95.86,95.64,95.7,7437.0,93.181,93.181,92.9671,93.0255,7437.0
2023-10-12 14:15:00,95.72,95.74,95.57,95.65,6702.0,93.0449,93.0644,92.8991,92.9769,6702.0
2023-10-12 14:20:00,95.67,96.0,95.66,95.98,10760.0,92.9963,93.3171,92.9866,93.2976,10760.0
2023-10-12 14:25:00,96.0,96.19,95.98,96.19,11828.0,93.3171,93.5018,93.2976,93.5018,11828.0
2023-10-12 14:30:00,96.18,96.33,96.11,96.33,4975.0,93.4921,93.6379,93.424,93.6379,4975.0
2023-10-12 14:35:00,96.33,96.39,96.26,96.31,6395.0,93.6379,93.6962,93.5698,93.6184,6395.0
2023-10-12 14:40:00,96.35,96.41,96.3,96.4,8001.0,93.6573,93.7156,93.6087,93.7059,8001.0
2023-10-12 14:45:00,96.42,96.64,96.42,96.62,7957.0,93.7253,93.9392,93.7253,93.9198,7957.0
2023-10-12 14:50:00,96.61,96.67,96.53,96.59,11252.0,93.91,93.9684,93.8323,93.8906,11252.0
2023-10-12 14:55:00,96.6,96.61,96.47,96.51,8435.0,93.9003,93.91,93.774,93.8128,8435.0
2023-10-12 15:00:00,96.53,96.64,96.52,96.64,6736.0,93.8323,93.9392,93.8226,93.9392,6736.0
2023-10-12 15:05:00,96.62,96.8,96.56,96.8,7587.0,93.9198,94.0947,93.8614,94.0947,7587.0
2023-10-12 15:10:00,96.8,96.84,96.72,96.84,8585.0,94.0947,94.1336,94.017,94.1336,8585.0
2023-10-12 15:15:00,96.84,97.0,96.78,96.97,8530.0,94.1336,94.2891,94.0753,94.26,8530.0
2023-10-12 15:20:00,96.96,96.99,96.9,96.91,11918.0,94.2503,94.2794,94.1919,94.2017,11918.0
2023-10-12 15:25:00,96.91,97.0,96.79,96.98,16413.0,94.2017,94.2891,94.085,94.2697,16413.0
2023-10-12 15:30:00,96.98,97.09,96.9,97.05,19656.0,94.2697,94.3766,94.1919,94.3377,19656.0
2023-10-12 15:35:00,97.05,97.24,97.04,97.18,18405.0,94.3377,94.5224,94.328,94.4641,18405.0
2023-10-12 15:40:00,97.2,97.21,97.06,97.09,63683.0,94.4835,94.4933,94.3475,94.3766,63683.0
2023-10-12 15:45:00,97.09,97.12,96.98,97.12,33270.0,94.3766,94.4058,94.2697,94.4058,33270.0
2023-10-12 15:50:00,97.16,97.19,96.83,96.88,68662.0,94.4447,94.4738,94.1239,94.1725,68662.0
2023-10-12 15:55:00,96.87,96.93,96.8,96.9,104716.0,94.1628,94.2211,94.0947,94.1919,104716.0
2023-10-13 09:30:00,97.7,98.23,97.46,97.74,45623.0,94.9696,95.4848,94.7363,95.0085,45623.0
2023-10-13 09:35:00,97.75,98.0,97.33,97.53,21584.0,95.0182,95.2612,94.6099,94.8043,21584.0
2023-10-13 09:40:00,97.64,97.77,96.82,96.93,12000.0,94.9113,95.0376,94.1142,94.2211,12000.0
2023-10-13 09:45:00,97.02,97.02,96.21,96.28,12744.0,94.3086,94.3086,93.5212,93.5893,12744.0
2023-10-13 09:50:00,96.3,96.75,96.2,96.46,20574.0,93.6087,94.0461,93.5115,93.7642,20574.0
2023-10-13 09:55:00,96.43,96.52,96.02,96.04,13704.0,93.7351,93.8226,93.3365,93.356,13704.0
2023-10-13 10:00:00,95.96,96.28,95.83,96.24,13760.0,93.2782,93.5893,93.1518,93.5504,13760.0
2023-10-13 10:05:00,96.32,96.36,96.03,96.13,17523.0,93.6281,93.667,93.3462,93.4435,17523.0
2023-10-13 10:10:00,96.22,96.27,96.11,96.13,14760.0,93.5309,93.5795,93.424,93.4435,14760.0
2023-10-13 10:15:00,96.17,96.22,95.93,96.07,11926.0,93.4823,93.5309,93.249,93.3851,11926.0
2023-10-13 10:20:00,96.1,96.19,95.78,95.83,15328.0,93.4143,93.5018,93.1032,93.1518,15328.0
2023-10-13 10:25:00,95.86,96.01,95.76,95.86,12981.0,93.181,93.3268,93.0838,93.181,12981.0
2023-10-13 10:30:00,95.82,96.21,95.8,96.2,11059.0,93.1421,93.5212,93.1227,93.5115,11059.0
2023-10-13 10:35:00,96.27,96.32,96.03,96.03,17102.0,93.5795,93.6281,93.3462,93.3462,17102.0
2023-10-13 10:40:00,96.05,96.24,95.93,96.17,15672.0,93.3657,93.5504,93.249,93.4823,15672.0
2023-10-13 10:45:00,96.17,96.25,96.06,96.22,10540.0,93.4823,93.5601,93.3754,93.5309,10540.0
2023-10-13 10:50:00,96.19,96.19,95.95,96.08,11816.0,93.5018,93.5018,93.2685,93.3948,11816.0
2023-10-13 10:55:00,96.12,96.22,96.09,96.15,10244.0,93.4337,93.5309,93.4046,93.4629,10244.0
2023-10-13 11:00:00,96.09,96.13,95.57,95.67,17122.0,93.4046,93.4435,92.8991,92.9963,17122.0
2023-10-13 11:05:00,95.62,95.8,95.52,95.76,20279.0,92.9477,93.1227,92.8505,93.0838,20279.0
2023-10-13 11:10:00,95.79,95.79,95.5,95.51,8611.0,93.113,93.113,92.8311,92.8408,8611.0
2023-10-13 11:15:00,95.53,95.55,95.34,95.45,23679.0,92.8602,92.8797,92.6755,92.7825,23679.0
2023-10-13 11:20:00,95.44,95.59,95.38,95.42,25962.0,92.7727,92.9185,92.7144,92.7533,25962.0
2023-10-13 11:25:00,95.44,95.7,95.34,95.68,21768.0,92.7727,93.0255,92.6755,93.006,21768.0
2023-10-13 11:30:00,95.72,95.85,95.63,95.69,46480.0,93.0449,93.1713,92.9574,93.0157,46480.0
2023-10-13 11:35:00,95.72,95.84,95.6,95.82,9230.0,93.0449,93.1616,92.9283,93.1421,9230.0
2023-10-13 11:40:00,95.85,95.99,95.79,95.95,26864.0,93.1713,93.3074,93.113,93.2685,26864.0
2023-10-13 11:45:00,95.94,96.09,95.88,95.91,11245.0,93.2588,93.4046,93.2004,93.2296,11245.0
2023-10-13 11:50:00,95.91,95.92,95.67,95.69,11956.0,93.2296,93.2393,92.9963,93.0157,11956.0
2023-10-13 11:55:00,95.65,95.82,95.54,95.81,29711.0,92.9769,93.1421,92.8699,93.1324,29711.0
2023-10-13 12:00:00,95.81,95.89,95.72,95.73,13254.0,93.1324,93.2102,93.0449,93.0546,13254.0
2023-10-13 12:05:00,95.73,95.83,95.7,95.83,12472.0,93.0546,93.1518,93.0255,93.1518,12472.0
2023-10-13 12:10:00,95.82,95.84,95.61,95.66,24275.0,93.1421,93.1616,92.938,92.9866,24275.0
2023-10-13 12:15:00,95.65,95.69,95.53,95.6,5008.0,92.9769,93.0157,92.8602,92.9283,5008.0
2023-10-13 12:20:00,95.63,95.74,95.6,95.69,9284.0,92.9574,93.0644,92.9283,93.0157,9284.0
2023-10-13 12:25:00,95.75,95.75,95.56,95.64,17660.0,93.0741,93.0741,92.8894,92.9671,17660.0
2023-10-13 12:30:00,95.67,95.82,95.57,95.74,10066.0,92.9963,93.1421,92.8991,93.0644,10066.0
2023-10-13 12:35:00,95.77,95.81,95.53,95.53,11998.0,93.0935,93.1324,92.8602,92.8602,11998.0
2023-10-13 12:40:00,95.53,95.54,95.39,95.39,2155.0,92.8602,92.8699,92.7241,92.7241,2155.0
2023-10-13 12:45:00,95.36,95.41,95.08,95.08,17213.0,92.695,92.7436,92.4228,92.4228,17213.0
2023-10-13 12:50:00,95.05,95.15,94.75,95.12,13984.0,92.3936,92.4908,92.102,92.4617,13984.0
2023-10-13 12:55:00,95.11,95.2,95.01,95.02,5357.0,92.452,92.5394,92.3548,92.3645,5357.0
2023-10-13 13:00:00,95.05,95.11,94.92,94.94,3669.0,92.3936,92.452,92.2673,92.2867,3669.0
2023-10-13 13:05:00,94.87,95.1,94.76,95.03,19090.0,92.2187,92.4422,92.1117,92.3742,19090.0
2023-10-13 13:10:00,95.01,95.1,94.84,94.93,27936.0,92.3548,92.4422,92.1895,92.277,27936.0
2023-10-13 13:15:00,94.93,95.04,94.93,94.98,11363.0,92.277,92.3839,92.277,92.3256,11363.0
2023-10-13 13:20:00,94.98,95.06,94.83,94.9,25310.0,92.3256,92.4034,92.1798,92.2478,25310.0
2023-10-13 13:25:00,94.91,94.93,94.74,94.78,58732.0,92.2575,92.277,92.0923,92.1312,58732.0
2023-10-13 13:30:00,94.74,94.9,94.65,94.9,15601.0,92.0923,92.2478,92.0048,92.2478,15601.0
2023-10-13 13:35:00,94.89,94.94,94.57,94.71,26065.0,92.2381,92.2867,91.927,92.0631,26065.0
2023-10-13 13:40:00,94.68,95.13,94.68,94.98,8296.0,92.034,92.4714,92.034,92.3256,8296.0
2023-10-13 13:45:00,95.04,95.05,94.88,94.93,4033.0,92.3839,92.3936,92.2284,92.277,4033.0
2023-10-13 13:50:00,94.93,94.98,94.88,94.98,4050.0,92.277,92.3256,92.2284,92.3256,4050.0
2023-10-13 13:55:00,95.01,95.05,94.97,94.98,3650.0,92.3548,92.3936,92.3159,92.3256,3650.0
2023-10-13 14:00:00,94.96,94.97,94.84,94.91,4168.0,92.3062,92.3159,92.1895,92.2575,4168.0
2023-10-13 14:05:00,94.91,95.12,94.9,95.07,5066.0,92.2575,92.4617,92.2478,92.4131,5066.0
2023-10-13 14:10:00,95.01,95.18,95.0,95.12,6208.0,92.3548,92.52,92.345,92.4617,6208.0
2023-10-13 14:15:00,95.13,95.21,95.04,95.13,8509.0,92.4714,92.5492,92.3839,92.4714,8509.0
2023-10-13 14:20:00,95.12,95.18,95.03,95.03,2838.0,92.4617,92.52,92.3742,92.3742,2838.0
2023-10-13 14:25:00,95.02,95.05,94.9,95.04,5490.0,92.3645,92.3936,92.2478,92.3839,5490.0
2023-10-13 14:30:00,95.04,95.21,95.03,95.17,7572.0,92.3839,92.5492,92.3742,92.5103,7572.0
2023-10-13 14:35:00,95.15,95.15,94.93,94.94,6546.0,92.4908,92.4908,92.277,92.2867,6546.0
2023-10-13 14:40:00,94.93,94.99,94.88,94.89,4616.0,92.277,92.3353,92.2284,92.2381,4616.0
2023-10-13 14:45:00,94.9,94.94,94.83,94.84,4471.0,92.2478,92.2867,92.1798,92.1895,4471.0
2023-10-13 14:50:00,94.84,94.96,94.84,94.94,9806.0,92.1895,92.3062,92.1895,92.2867,9806.0
2023-10-13 14:55:00,94.95,95.12,94.89,95.07,14462.0,92.2964,92.4617,92.2381,92.4131,14462.0
2023-10-13 15:00:00,95.09,95.27,95.02,95.24,13754.0,92.4325,92.6075,92.3645,92.5783,13754.0
2023-10-13 15:05:00,95.24,95.26,95.01,95.22,15243.0,92.5783,92.5978,92.3548,92.5589,15243.0
2023-10-13 15:10:00,95.21,95.32,95.18,95.26,39946.0,92.5492,92.6561,92.52,92.5978,39946.0
2023-10-13 15:15:00,95.26,95.3,95.13,95.18,17128.0,92.5978,92.6366,92.4714,92.52,17128.0
2023-10-13 15:20:00,95.18,95.34,95.11,95.3,24306.0,92.52,92.6755,92.452,92.6366,24306.0
2023-10-13 15:25:00,95.28,95.28,95.04,95.1,25636.0,92.6172,92.6172,92.3839,92.4422,25636.0
2023-10-13 15:30:00,95.11,95.27,95.1,95.17,17128.0,92.452,92.6075,92.4422,92.5103,17128.0
2023-10-13 15:35:00,95.17,95.19,95.02,95.12,19440.0,92.5103,92.5297,92.3645,92.4617,19440.0
2023-10-13 15:40:00,95.11,95.19,95.03,95.09,23307.0,92.452,92.5297,92.3742,92.4325,23307.0
2023-10-13 15:45:00,95.1,95.34,95.09,95.26,29920.0,92.4422,92.6755,92.4325,92.5978,29920.0
2023-10-13 15:50:00,95.25,95.25,95.06,95.13,45481.0,92.588,92.588,92.4034,92.4714,45481.0
2023-10-13 15:55:00,95.12,95.22,95.07,95.22,97086.0,92.4617,92.5589,92.4131,92.5589,97086.0
2023-10-16 09:30:00,96.41,96.69,96.05,96.29,23178.0,93.7156,93.9878,93.3657,93.599,23178.0
2023-10-16 09:35:00,96.29,96.37,96.08,96.12,2842.0,93.599,93.6767,93.3948,93.4337,2842.0
2023-10-16 09:40:00,96.01,96.02,95.57,95.99,5396.0,93.3268,93.3365,92.8991,93.3074,5396.0
2023-10-16 09:45:00,95.91,96.24,95.76,96.24,5924.0,93.2296,93.5504,93.0838,93.5504,5924.0
2023-10-16 09:50:00,96.18,96.67,96.18,96.67,8179.0,93.4921,93.9684,93.4921,93.9684,8179.0
2023-10-16 09:55:00,96.67,96.67,96.11,96.11,24471.0,93.9684,93.9684,93.424,93.424,24471.0
2023-10-16 10:00:00,96.21,96.21,95.66,95.76,8123.0,93.5212,93.5212,92.9866,93.0838,8123.0
2023-10-16 10:05:00,95.65,95.77,95.54,95.76,4324.0,92.9769,93.0935,92.8699,93.0838,4324.0
2023-10-16 10:10:00,95.82,96.16,95.79,96.16,7834.0,93.1421,93.4726,93.113,93.4726,7834.0
2023-10-16 10:15:00,96.19,96.26,96.1,96.17,4052.0,93.5018,93.5698,93.4143,93.4823,4052.0
2023-10-16 10:20:00,96.2,96.24,96.11,96.22,8811.0,93.5115,93.5504,93.424,93.5309,8811.0
2023-10-16 10:25:00,96.2,96.53,96.12,96.49,20916.0,93.5115,93.8323,93.4337,93.7934,20916.0
2023-10-16 10:30:00,96.5,96.9,96.5,96.68,126248.0,93.8031,94.1919,93.8031,93.9781,126248.0
2023-10-16 10:35:00,96.68,96.76,96.64,96.65,8193.0,93.9781,94.0558,93.9392,93.9489,8193.0
2023-10-16 10:40:00,96.73,96.78,96.53,96.55,11618.0,94.0267,94.0753,93.8323,93.8517,11618.0
2023-10-16 10:45:00,96.6,96.75,96.56,96.7,3761.0,93.9003,94.0461,93.8614,93.9975,3761.0
2023-10-16 10:50:00,96.75,96.96,96.75,96.77,8093.0,94.0461,94.2503,94.0461,94.0656,8093.0
2023-10-16 10:55:00,96.77,97.13,96.76,97.13,7029.0,94.0656,94.4155,94.0558,94.4155,7029.0
2023-10-16 11:00:00,97.13,97.31,97.13,97.15,19160.0,94.4155,94.5905,94.4155,94.4349,19160.0
2023-10-16 11:05:00,97.15,97.15,97.02,97.1,5789.0,94.4349,94.4349,94.3086,94.3863,5789.0
2023-10-16 11:10:00,97.03,97.05,96.87,96.87,8375.0,94.3183,94.3377,94.1628,94.1628,8375.0
2023-10-16 11:15:00,96.9,97.03,96.83,96.96,6304.0,94.1919,94.3183,94.1239,94.2503,6304.0
2023-10-16 11:20:00,96.95,97.08,96.93,97.06,8845.0,94.2405,94.3669,94.2211,94.3475,8845.0
2023-10-16 11:25:00,97.06,97.1,97.0,97.0,4525.0,94.3475,94.3863,94.2891,94.2891,4525.0
2023-10-16 11:30:00,97.01,97.05,96.87,96.9,4093.0,94.2989,94.3377,94.1628,94.1919,4093.0
2023-10-16 11:35:00,96.88,96.88,96.75,96.75,6662.0,94.1725,94.1725,94.0461,94.0461,6662.0
2023-10-16 11:40:00,96.79,96.83,96.71,96.8,4533.0,94.085,94.1239,94.0072,94.0947,4533.0
2023-10-16 11:45:00,96.81,96.82,96.69,96.77,4929.0,94.1044,94.1142,93.9878,94.0656,4929.0
2023-10-16 11:50:00,96.79,96.94,96.79,96.91,5645.0,94.085,94.2308,94.085,94.2017,5645.0
2023-10-16 11:55:00,96.9,96.94,96.87,96.93,5034.0,94.1919,94.2308,94.1628,94.2211,5034.0
2023-10-16 12:00:00,96.96,97.08,96.94,96.95,7618.0,94.2503,94.3669,94.2308,94.2405,7618.0
2023-10-16 12:05:00,96.95,97.13,96.95,97.04,10444.0,94.2405,94.4155,94.2405,94.328,10444.0
2023-10-16 12:10:00,97.05,97.05,96.92,96.93,4623.0,94.3377,94.3377,94.2114,94.2211,4623.0
2023-10-16 12:15:00,96.96,97.06,96.95,97.02,6704.0,94.2503,94.3475,94.2405,94.3086,6704.0
2023-10-16 12:20:00,97.03,97.03,96.85,96.99,9844.0,94.3183,94.3183,94.1433,94.2794,9844.0
2023-10-16 12:25:00,97.01,97.18,97.0,97.18,12514.0,94.2989,94.4641,94.2891,94.4641,12514.0
2023-10-16 12:30:00,97.17,97.36,97.17,97.35,16093.0,94.4544,94.6391,94.4544,94.6294,16093.0
2023-10-16 12:35:00,97.36,97.49,97.35,97.44,23899.0,94.6391,94.7654,94.6294,94.7168,23899.0
2023-10-16 12:40:00,97.43,97.51,97.37,97.39,9801.0,94.7071,94.7849,94.6488,94.6682,9801.0
2023-10-16 12:45:00,97.38,97.43,97.26,97.26,11098.0,94.6585,94.7071,94.5419,94.5419,11098.0
2023-10-16 12:50:00,97.28,97.28,97.04,97.08,3726.0,94.5613,94.5613,94.328,94.3669,3726.0
2023-10-16 12:55:00,97.08,97.11,96.91,97.03,6398.0,94.3669,94.3961,94.2017,94.3183,6398.0
2023-10-16 13:00:00,97.05,97.19,97.02,97.17,6778.0,94.3377,94.4738,94.3086,94.4544,6778.0
2023-10-16 13:05:00,97.16,97.24,97.15,97.17,6015.0,94.4447,94.5224,94.4349,94.4544,6015.0
2023-10-16 13:10:00,97.17,97.24,97.11,97.12,8131.0,94.4544,94.5224,94.3961,94.4058,8131.0
2023-10-16 13:15:00,97.11,97.14,96.86,96.87,5344.0,94.3961,94.4252,94.1531,94.1628,5344.0
2023-10-16 13:20:00,96.83,96.89,96.64,96.7,16294.0,94.1239,94.1822,93.9392,93.9975,16294.0
2023-10-16 13:25:00,96.69,96.91,96.53,96.91,9267.0,93.9878,94.2017,93.8323,94.2017,9267.0
2023-10-16 13:30:00,96.89,96.9,96.77,96.78,7883.0,94.1822,94.1919,94.0656,94.0753,7883.0
2023-10-16 13:35:00,96.77,97.07,96.77,97.05,8368.0,94.0656,94.3572,94.0656,94.3377,8368.0
2023-10-16 13:40:00,97.07,97.15,97.07,97.13,5367.0,94.3572,94.4349,94.3572,94.4155,5367.0
2023-10-16 13:45:00,97.11,97.21,97.09,97.18,23554.0,94.3961,94.4933,94.3766,94.4641,23554.0
2023-10-16 13:50:00,97.2,97.21,97.05,97.12,8089.0,94.4835,94.4933,94.3377,94.4058,8089.0
2023-10-16 13:55:00,97.13,97.15,97.07,97.12,3820.0,94.4155,94.4349,94.3572,94.4058,3820.0
2023-10-16 14:00:00,97.12,97.14,96.99,97.11,2461.0,94.4058,94.4252,94.2794,94.3961,2461.0
2023-10-16 14:05:00,97.09,97.17,97.07,97.17,3066.0,94.3766,94.4544,94.3572,94.4544,3066.0
2023-10-16 14:10:00,97.16,97.18,97.08,97.09,3241.0,94.4447,94.4641,94.3669,94.3766,3241.0
2023-10-16 14:15:00,97.11,97.19,97.08,97.17,6275.0,94.3961,94.4738,94.3669,94.4544,6275.0
2023-10-16 14:20:00,97.18,97.2,97.12,97.13,2639.0,94.4641,94.4835,94.4058,94.4155,2639.0
2023-10-16 14:25:00,97.15,97.16,97.09,97.09,2779.0,94.4349,94.4447,94.3766,94.3766,2779.0
2023-10-16 14:30:00,97.05,97.19,97.04,97.18,7431.0,94.3377,94.4738,94.328,94.4641,7431.0
2023-10-16 14:35:00,97.18,97.2,96.98,97.0,11950.0,94.4641,94.4835,94.2697,94.2891,11950.0
2023-10-16 14:40:00,96.99,97.07,96.98,97.04,6183.0,94.2794,94.3572,94.2697,94.328,6183.0
2023-10-16 14:45:00,97.03,97.04,96.95,96.96,4305.0,94.3183,94.328,94.2405,94.2503,4305.0
2023-10-16 14:50:00,96.94,97.05,96.94,97.05,3369.0,94.2308,94.3377,94.2308,94.3377,3369.0
2023-10-16 14:55:00,97.05,97.09,97.01,97.08,5043.0,94.3377,94.3766,94.2989,94.3669,5043.0
2023-10-16 15:00:00,97.06,97.06,96.96,97.05,3904.0,94.3475,94.3475,94.2503,94.3377,3904.0
2023-10-16 15:05:00,97.07,97.21,97.06,97.2,7518.0,94.3572,94.4933,94.3475,94.4835,7518.0
2023-10-16 15:10:00,97.19,97.24,97.13,97.17,7759.0,94.4738,94.5224,94.4155,94.4544,7759.0
2023-10-16 15:15:00,97.17,97.35,97.16,97.29,8824.0,94.4544,94.6294,94.4447,94.571,8824.0
2023-10-16 15:20:00,97.29,97.43,97.29,97.4,10020.0,94.571,94.7071,94.571,94.678,10020.0
2023-10-16 15:25:00,97.41,97.47,97.4,97.46,11457.0,94.6877,94.746,94.678,94.7363,11457.0
2023-10-16 15:30:00,97.48,97.49,97.26,97.3,14456.0,94.7557,94.7654,94.5419,94.5808,14456.0
2023-10-16 15:35:00,97.28,97.34,97.25,97.28,9629.0,94.5613,94.6196,94.5322,94.5613,9629.0
2023-10-16 15:40:00,97.27,97.31,97.12,97.12,14748.0,94.5516,94.5905,94.4058,94.4058,14748.0
2023-10-16 15:45:00,97.12,97.14,97.05,97.09,22996.0,94.4058,94.4252,94.3377,94.3766,22996.0
2023-10-16 15:50:00,97.08,97.24,97.03,97.24,40526.0,94.3669,94.5224,94.3183,94.5224,40526.0
2023-10-16 15:55:00,97.25,97.26,97.09,97.14,106185.0,94.5322,94.5419,94.3766,94.4252,106185.0
2023-10-17 09:30:00,95.91,97.45,95.91,97.29,38056.0,93.2296,94.7266,93.2296,94.571,38056.0
2023-10-17 09:35:00,97.2,97.38,96.98,97.33,5626.0,94.4835,94.6585,94.2697,94.6099,5626.0
2023-10-17 09:40:00,97.24,97.55,97.24,97.45,6993.0,94.5224,94.8238,94.5224,94.7266,6993.0
2023-10-17 09:45:00,97.45,97.6,97.28,97.28,7173.0,94.7266,94.8724,94.5613,94.5613,7173.0
2023-10-17 09:50:00,97.28,97.49,97.19,97.24,2500.0,94.5613,94.7654,94.4738,94.5224,2500.0
2023-10-17 09:55:00,97.27,97.39,97.07,97.28,4839.0,94.5516,94.6682,94.3572,94.5613,4839.0
2023-10-17 10:00:00,97.25,97.25,96.84,96.84,8627.0,94.5322,94.5322,94.1336,94.1336,8627.0
2023-10-17 10:05:00,96.8,97.27,96.79,97.26,4451.0,94.0947,94.5516,94.085,94.5419,4451.0
2023-10-17 10:10:00,97.24,97.51,97.16,97.39,6153.0,94.5224,94.7849,94.4447,94.6682,6153.0
2023-10-17 10:15:00,97.42,97.43,97.19,97.2,4343.0,94.6974,94.7071,94.4738,94.4835,4343.0
2023-10-17 10:20:00,97.19,97.22,97.02,97.07,8035.0,94.4738,94.503,94.3086,94.3572,8035.0
2023-10-17 10:25:00,97.16,97.25,97.04,97.21,5635.0,94.4447,94.5322,94.328,94.4933,5635.0
2023-10-17 10:30:00,97.25,97.3,97.18,97.25,6602.0,94.5322,94.5808,94.4641,94.5322,6602.0
2023-10-17 10:35:00,97.31,97.52,97.26,97.49,5875.0,94.5905,94.7946,94.5419,94.7654,5875.0
2023-10-17 10:40:00,97.46,97.46,97.25,97.25,3226.0,94.7363,94.7363,94.5322,94.5322,3226.0
2023-10-17 10:45:00,97.31,97.45,97.24,97.28,4727.0,94.5905,94.7266,94.5224,94.5613,4727.0
2023-10-17 10:50:00,97.25,97.37,97.22,97.37,5533.0,94.5322,94.6488,94.503,94.6488,5533.0
2023-10-17 10:55:00,97.42,97.66,97.42,97.64,4698.0,94.6974,94.9307,94.6974,94.9113,4698.0
2023-10-17 11:00:00,97.68,97.78,97.58,97.76,7099.0,94.9501,95.0473,94.8529,95.0279,7099.0
2023-10-17 11:05:00,97.81,97.89,97.69,97.75,8817.0,95.0765,95.1543,94.9599,95.0182,8817.0
2023-10-17 11:10:00,97.79,97.93,97.73,97.93,4727.0,95.0571,95.1931,94.9987,95.1931,4727.0
2023-10-17 11:15:00,97.95,98.16,97.94,98.16,11672.0,95.2126,95.4167,95.2029,95.4167,11672.0
2023-10-17 11:20:00,98.17,98.22,98.09,98.17,6724.0,95.4264,95.475,95.3487,95.4264,6724.0
2023-10-17 11:25:00,98.12,98.16,97.86,98.06,5983.0,95.3778,95.4167,95.1251,95.3195,5983.0
2023-10-17 11:30:00,98.03,98.31,98.02,98.31,7426.0,95.2904,95.5625,95.2806,95.5625,7426.0
2023-10-17 11:35:00,98.29,98.68,98.29,98.64,18190.0,95.5431,95.9222,95.5431,95.8833,18190.0
2023-10-17 11:40:00,98.64,98.7,98.56,98.6,14071.0,95.8833,95.9416,95.8055,95.8444,14071.0
2023-10-17 11:45:00,98.54,98.83,98.52,98.78,10060.0,95.7861,96.068,95.7667,96.0194,10060.0
2023-10-17 11:50:00,98.78,98.98,98.78,98.88,14468.0,96.0194,96.2138,96.0194,96.1166,14468.0
2023-10-17 11:55:00,98.93,98.95,98.83,98.91,9525.0,96.1652,96.1846,96.068,96.1458,9525.0
2023-10-17 12:00:00,98.92,99.26,98.91,99.11,15108.0,96.1555,96.486,96.1458,96.3402,15108.0
2023-10-17 12:05:00,99.09,99.09,98.9,98.9,9066.0,96.3207,96.3207,96.136,96.136,9066.0
2023-10-17 12:10:00,98.95,99.01,98.81,98.9,5910.0,96.1846,96.243,96.0486,96.136,5910.0
2023-10-17 12:15:00,98.91,98.99,98.78,98.92,8569.0,96.1458,96.2235,96.0194,96.1555,8569.0
2023-10-17 12:20:00,98.89,99.0,98.85,98.94,7113.0,96.1263,96.2332,96.0874,96.1749,7113.0
2023-10-17 12:25:00,98.92,99.25,98.92,99.09,48148.0,96.1555,96.4763,96.1555,96.3207,48148.0
2023-10-17 12:30:00,99.12,99.12,98.93,98.97,14181.0,96.3499,96.3499,96.1652,96.2041,14181.0
2023-10-17 12:35:00,98.93,99.03,98.91,98.92,10468.0,96.1652,96.2624,96.1458,96.1555,10468.0
2023-10-17 12:40:00,98.9,98.92,98.82,98.84,3900.0,96.136,96.1555,96.0583,96.0777,3900.0
2023-10-17 12:45:00,98.79,98.84,98.67,98.84,5258.0,96.0291,96.0777,95.9125,96.0777,5258.0
2023-10-17 12:50:00,98.85,98.94,98.8,98.85,6819.0,96.0874,96.1749,96.0388,96.0874,6819.0
2023-10-17 12:55:00,98.89,98.89,98.6,98.69,7562.0,96.1263,96.1263,95.8444,95.9319,7562.0
2023-10-17 13:00:00,98.69,98.83,98.66,98.74,3321.0,95.9319,96.068,95.9027,95.9805,3321.0
2023-10-17 13:05:00,98.73,98.85,98.69,98.83,3443.0,95.9708,96.0874,95.9319,96.068,3443.0
2023-10-17 13:10:00,98.84,98.86,98.79,98.79,3634.0,96.0777,96.0972,96.0291,96.0291,3634.0
2023-10-17 13:15:00,98.8,98.92,98.8,98.92,3591.0,96.0388,96.1555,96.0388,96.1555,3591.0
2023-10-17 13:20:00,98.89,98.94,98.79,98.8,6926.0,96.1263,96.1749,96.0291,96.0388,6926.0
2023-10-17 13:25:00,98.81,98.86,98.78,98.8,5516.0,96.0486,96.0972,96.0194,96.0388,5516.0
2023-10-17 13:30:00,98.78,98.79,98.42,98.66,15596.0,96.0194,96.0291,95.6695,95.9027,15596.0
2023-10-17 13:35:00,98.66,98.68,98.37,98.41,19085.0,95.9027,95.9222,95.6209,95.6597,19085.0
2023-10-17 13:40:00,98.41,98.49,98.36,98.49,3799.0,95.6597,95.7375,95.6111,95.7375,3799.0
2023-10-17 13:45:00,98.5,98.5,98.41,98.47,5452.0,95.7472,95.7472,95.6597,95.7181,5452.0
2023-10-17 13:50:00,98.47,98.49,98.19,98.28,5270.0,95.7181,95.7375,95.4459,95.5334,5270.0
2023-10-17 13:55:00,98.24,98.27,98.17,98.21,5627.0,95.4945,95.5236,95.4264,95.4653,5627.0
2023-10-17 14:00:00,98.21,98.24,98.13,98.14,24805.0,95.4653,95.4945,95.3876,95.3973,24805.0
2023-10-17 14:05:00,98.15,98.25,98.11,98.15,19644.0,95.407,95.5042,95.3681,95.407,19644.0
2023-10-17 14:10:00,98.12,98.16,98.04,98.1,7964.0,95.3778,95.4167,95.3001,95.3584,7964.0
2023-10-17 14:15:00,98.09,98.24,98.06,98.06,11359.0,95.3487,95.4945,95.3195,95.3195,11359.0
2023-10-17 14:20:00,98.11,98.29,98.11,98.23,5168.0,95.3681,95.5431,95.3681,95.4848,5168.0
2023-10-17 14:25:00,98.24,98.32,98.18,98.22,4599.0,95.4945,95.5722,95.4362,95.475,4599.0
2023-10-17 14:30:00,98.2,98.22,98.13,98.2,8770.0,95.4556,95.475,95.3876,95.4556,8770.0
2023-10-17 14:35:00,98.19,98.31,98.14,98.3,15299.0,95.4459,95.5625,95.3973,95.5528,15299.0
2023-10-17 14:40:00,98.33,98.61,98.25,98.53,75478.0,95.582,95.8541,95.5042,95.7764,75478.0
2023-10-17 14:45:00,98.54,98.54,98.26,98.39,10291.0,95.7861,95.7861,95.5139,95.6403,10291.0
2023-10-17 14:50:00,98.42,98.42,97.96,98.01,10935.0,95.6695,95.6695,95.2223,95.2709,10935.0
2023-10-17 14:55:00,97.98,98.15,97.96,98.07,6037.0,95.2418,95.407,95.2223,95.3292,6037.0
2023-10-17 15:00:00,98.06,98.14,98.04,98.12,4646.0,95.3195,95.3973,95.3001,95.3778,4646.0
2023-10-17 15:05:00,98.11,98.33,98.08,98.33,17578.0,95.3681,95.582,95.339,95.582,17578.0
2023-10-17 15:10:00,98.33,98.36,98.18,98.2,8535.0,95.582,95.6111,95.4362,95.4556,8535.0
2023-10-17 15:15:00,98.2,98.4,98.2,98.31,12706.0,95.4556,95.65,95.4556,95.5625,12706.0
2023-10-17 15:20:00,98.32,98.47,98.32,98.43,13797.0,95.5722,95.7181,95.5722,95.6792,13797.0
2023-10-17 15:25:00,98.44,98.55,98.43,98.55,12008.0,95.6889,95.7958,95.6792,95.7958,12008.0
2023-10-17 15:30:00,98.55,98.56,98.4,98.42,22681.0,95.7958,95.8055,95.65,95.6695,22681.0
2023-10-17 15:35:00,98.42,98.49,98.39,98.47,11852.0,95.6695,95.7375,95.6403,95.7181,11852.0
2023-10-17 15:40:00,98.48,98.56,98.34,98.36,28052.0,95.7278,95.8055,95.5917,95.6111,28052.0
2023-10-17 15:45:00,98.35,98.35,98.17,98.21,38258.0,95.6014,95.6014,95.4264,95.4653,38258.0
2023-10-17 15:50:00,98.21,98.36,98.2,98.28,40252.0,95.4653,95.6111,95.4556,95.5334,40252.0
2023-10-17 15:55:00,98.28,98.3,98.01,98.04,169607.0,95.5334,95.5528,95.2709,95.3001,169607.0
2023-10-18 09:30:00,97.04,97.22,96.59,96.91,29944.0,94.328,94.503,93.8906,94.2017,29944.0
2023-10-18 09:35:00,96.78,97.3,96.74,97.3,11685.0,94.0753,94.5808,94.0364,94.5808,11685.0
2023-10-18 09:40:00,97.29,97.57,97.04,97.09,15125.0,94.571,94.8432,94.328,94.3766,15125.0
2023-10-18 09:45:00,97.02,97.22,97.01,97.11,9482.0,94.3086,94.503,94.2989,94.3961,9482.0
2023-10-18 09:50:00,97.12,97.12,96.7,96.81,10011.0,94.4058,94.4058,93.9975,94.1044,10011.0
2023-10-18 09:55:00,96.83,96.88,96.6,96.84,10667.0,94.1239,94.1725,93.9003,94.1336,10667.0
2023-10-18 10:00:00,96.73,96.94,96.68,96.9,10084.0,94.0267,94.2308,93.9781,94.1919,10084.0
2023-10-18 10:05:00,96.92,97.19,96.91,97.07,9687.0,94.2114,94.4738,94.2017,94.3572,9687.0
2023-10-18 10:10:00,97.06,97.12,96.96,97.03,2224.0,94.3475,94.4058,94.2503,94.3183,2224.0
2023-10-18 10:15:00,97.06,97.41,97.01,97.41,10233.0,94.3475,94.6877,94.2989,94.6877,10233.0
2023-10-18 10:20:00,97.43,97.47,97.34,97.41,11384.0,94.7071,94.746,94.6196,94.6877,11384.0
2023-10-18 10:25:00,97.41,97.41,96.83,96.87,11025.0,94.6877,94.6877,94.1239,94.1628,11025.0
2023-10-18 10:30:00,96.85,97.12,96.79,96.95,2828.0,94.1433,94.4058,94.085,94.2405,2828.0
2023-10-18 10:35:00,96.94,96.96,96.75,96.8,6023.0,94.2308,94.2503,94.0461,94.0947,6023.0
2023-10-18 10:40:00,96.79,96.83,96.69,96.72,5647.0,94.085,94.1239,93.9878,94.017,5647.0
2023-10-18 10:45:00,96.68,96.85,96.59,96.61,5113.0,93.9781,94.1433,93.8906,93.91,5113.0
2023-10-18 10:50:00,96.63,96.63,96.34,96.37,7316.0,93.9295,93.9295,93.6476,93.6767,7316.0
2023-10-18 10:55:00,96.4,96.6,96.36,96.44,10786.0,93.7059,93.9003,93.667,93.7448,10786.0
2023-10-18 11:00:00,96.41,96.53,96.37,96.51,8491.0,93.7156,93.8323,93.6767,93.8128,8491.0
2023-10-18 11:05:00,96.52,96.58,96.4,96.44,31801.0,93.8226,93.8809,93.7059,93.7448,31801.0
2023-10-18 11:10:00,96.44,96.49,96.34,96.43,7111.0,93.7448,93.7934,93.6476,93.7351,7111.0
2023-10-18 11:15:00,96.45,96.56,96.39,96.51,4419.0,93.7545,93.8614,93.6962,93.8128,4419.0
2023-10-18 11:20:00,96.49,96.49,96.08,96.31,4928.0,93.7934,93.7934,93.3948,93.6184,4928.0
2023-10-18 11:25:00,96.35,96.49,96.3,96.4,5976.0,93.6573,93.7934,93.6087,93.7059,5976.0
2023-10-18 11:30:00,96.35,96.44,96.26,96.29,4544.0,93.6573,93.7448,93.5698,93.599,4544.0
2023-10-18 11:35:00,96.28,96.3,96.15,96.3,2830.0,93.5893,93.6087,93.4629,93.6087,2830.0
2023-10-18 11:40:00,96.25,96.3,96.11,96.23,2996.0,93.5601,93.6087,93.424,93.5407,2996.0
2023-10-18 11:45:00,96.24,96.3,96.12,96.19,9286.0,93.5504,93.6087,93.4337,93.5018,9286.0
2023-10-18 11:50:00,96.17,96.21,96.1,96.11,11584.0,93.4823,93.5212,93.4143,93.424,11584.0
2023-10-18 11:55:00,96.13,96.29,96.11,96.11,4108.0,93.4435,93.599,93.424,93.424,4108.0
2023-10-18 12:00:00,96.09,96.36,96.03,96.28,27525.0,93.4046,93.667,93.3462,93.5893,27525.0
2023-10-18 12:05:00,96.28,96.28,95.96,96.19,10915.0,93.5893,93.5893,93.2782,93.5018,10915.0
2023-10-18 12:10:00,96.2,96.21,95.91,95.91,8994.0,93.5115,93.5212,93.2296,93.2296,8994.0
2023-10-18 12:15:00,95.89,96.03,95.85,95.95,8183.0,93.2102,93.3462,93.1713,93.2685,8183.0
2023-10-18 12:20:00,95.98,96.01,95.79,95.84,4499.0,93.2976,93.3268,93.113,93.1616,4499.0
2023-10-18 12:25:00,95.86,95.95,95.83,95.93,5683.0,93.181,93.2685,93.1518,93.249,5683.0
2023-10-18 12:30:00,95.94,96.08,95.93,95.94,9169.0,93.2588,93.3948,93.249,93.2588,9169.0
2023-10-18 12:35:00,95.94,96.04,95.91,95.99,7159.0,93.2588,93.356,93.2296,93.3074,7159.0
2023-10-18 12:40:00,95.98,96.1,95.98,96.04,9716.0,93.2976,93.4143,93.2976,93.356,9716.0
2023-10-18 12:45:00,96.05,96.05,95.86,95.88,5876.0,93.3657,93.3657,93.181,93.2004,5876.0
2023-10-18 12:50:00,95.89,95.9,95.82,95.84,5419.0,93.2102,93.2199,93.1421,93.1616,5419.0
2023-10-18 12:55:00,95.83,95.86,95.73,95.77,8936.0,93.1518,93.181,93.0546,93.0935,8936.0
2023-10-18 13:00:00,95.73,95.99,95.58,95.99,11811.0,93.0546,93.3074,92.9088,93.3074,11811.0
2023-10-18 13:05:00,95.99,96.19,95.88,96.14,9604.0,93.3074,93.5018,93.2004,93.4532,9604.0
2023-10-18 13:10:00,96.13,96.41,96.13,96.36,11621.0,93.4435,93.7156,93.4435,93.667,11621.0
2023-10-18 13:15:00,96.36,96.57,96.32,96.35,3922.0,93.667,93.8712,93.6281,93.6573,3922.0
2023-10-18 13:20:00,96.38,96.4,96.24,96.24,4198.0,93.6865,93.7059,93.5504,93.5504,4198.0
2023-10-18 13:25:00,96.26,96.39,96.23,96.29,4279.0,93.5698,93.6962,93.5407,93.599,4279.0
2023-10-18 13:30:00,96.29,96.29,96.05,96.11,6606.0,93.599,93.599,93.3657,93.424,6606.0
2023-10-18 13:35:00,96.08,96.12,95.94,96.0,14771.0,93.3948,93.4337,93.2588,93.3171,14771.0
2023-10-18 13:40:00,96.02,96.14,96.0,96.14,5031.0,93.3365,93.4532,93.3171,93.4532,5031.0
2023-10-18 13:45:00,96.11,96.31,96.1,96.27,11620.0,93.424,93.6184,93.4143,93.5795,11620.0
2023-10-18 13:50:00,96.28,96.34,96.2,96.27,9122.0,93.5893,93.6476,93.5115,93.5795,9122.0
2023-10-18 13:55:00,96.3,96.57,96.23,96.57,6847.0,93.6087,93.8712,93.5407,93.8712,6847.0
2023-10-18 14:00:00,96.57,96.66,96.53,96.62,6798.0,93.8712,93.9586,93.8323,93.9198,6798.0
2023-10-18 14:05:00,96.69,96.91,96.58,96.79,6136.0,93.9878,94.2017,93.8809,94.085,6136.0
2023-10-18 14:10:00,96.77,96.77,96.65,96.68,4821.0,94.0656,94.0656,93.9489,93.9781,4821.0
2023-10-18 14:15:00,96.69,96.69,96.5,96.55,4529.0,93.9878,93.9878,93.8031,93.8517,4529.0
2023-10-18 14:20:00,96.53,96.63,96.53,96.59,4352.0,93.8323,93.9295,93.8323,93.8906,4352.0
2023-10-18 14:25:00,96.54,96.54,96.33,96.43,5048.0,93.842,93.842,93.6379,93.7351,5048.0
2023-10-18 14:30:00,96.4,96.55,96.36,96.45,14680.0,93.7059,93.8517,93.667,93.7545,14680.0
2023-10-18 14:35:00,96.45,96.46,96.24,96.24,2727.0,93.7545,93.7642,93.5504,93.5504,2727.0
2023-10-18 14:40:00,96.23,96.28,96.06,96.14,6474.0,93.5407,93.5893,93.3754,93.4532,6474.0
2023-10-18 14:45:00,96.17,96.27,96.12,96.16,6692.0,93.4823,93.5795,93.4337,93.4726,6692.0
2023-10-18 14:50:00,96.14,96.19,96.05,96.05,9066.0,93.4532,93.5018,93.3657,93.3657,9066.0
2023-10-18 14:55:00,96.05,96.21,96.05,96.15,12260.0,93.3657,93.5212,93.3657,93.4629,12260.0
2023-10-18 15:00:00,96.14,96.14,96.0,96.04,8324.0,93.4532,93.4532,93.3171,93.356,8324.0
2023-10-18 15:05:00,96.01,96.13,95.93,95.93,28730.0,93.3268,93.4435,93.249,93.249,28730.0
2023-10-18 15:10:00,95.97,95.99,95.86,95.92,8724.0,93.2879,93.3074,93.181,93.2393,8724.0
2023-10-18 15:15:00,95.94,96.07,95.93,95.97,13494.0,93.2588,93.3851,93.249,93.2879,13494.0
2023-10-18 15:20:00,95.99,96.15,95.96,96.15,13741.0,93.3074,93.4629,93.2782,93.4629,13741.0
2023-10-18 15:25:00,96.16,96.16,95.85,95.89,11821.0,93.4726,93.4726,93.1713,93.2102,11821.0
2023-10-18 15:30:00,95.89,96.06,95.89,96.04,13395.0,93.2102,93.3754,93.2102,93.356,13395.0
2023-10-18 15:35:00,96.04,96.05,95.92,95.94,17259.0,93.356,93.3657,93.2393,93.2588,17259.0
2023-10-18 15:40:00,95.92,95.97,95.84,95.9,15155.0,93.2393,93.2879,93.1616,93.2199,15155.0
2023-10-18 15:45:00,95.86,95.88,95.7,95.81,30542.0,93.181,93.2004,93.0255,93.1324,30542.0
2023-10-18 15:50:00,95.82,95.95,95.8,95.89,45926.0,93.1421,93.2685,93.1227,93.2102,45926.0
2023-10-18 15:55:00,95.9,96.01,95.88,95.99,73898.0,93.2199,93.3268,93.2004,93.3074,73898.0
2023-10-19 09:30:00,94.51,94.63,93.05,94.5,91377.0,91.8687,91.9854,90.4495,91.859,91377.0
2023-10-19 09:35:00,94.71,95.08,94.3,94.75,41435.0,92.0631,92.4228,91.6646,92.102,41435.0
2023-10-19 09:40:00,94.64,94.87,94.35,94.72,35739.0,91.9951,92.2187,91.7132,92.0729,35739.0
2023-10-19 09:45:00,94.83,94.97,94.46,94.68,28143.0,92.1798,92.3159,91.8201,92.034,28143.0
2023-10-19 09:50:00,94.61,94.68,94.27,94.56,10270.0,91.9659,92.034,91.6354,91.9173,10270.0
2023-10-19 09:55:00,94.65,94.88,94.57,94.76,18509.0,92.0048,92.2284,91.927,92.1117,18509.0
2023-10-19 10:00:00,94.72,94.94,94.56,94.78,16606.0,92.0729,92.2867,91.9173,92.1312,16606.0
2023-10-19 10:05:00,94.82,94.91,94.66,94.66,10127.0,92.1701,92.2575,92.0145,92.0145,10127.0
2023-10-19 10:10:00,94.7,95.18,94.44,95.18,43997.0,92.0534,92.52,91.8007,92.52,43997.0
2023-10-19 10:15:00,95.15,95.17,94.5,94.7,20117.0,92.4908,92.5103,91.859,92.0534,20117.0
2023-10-19 10:20:00,94.64,94.69,94.41,94.57,24561.0,91.9951,92.0437,91.7715,91.927,24561.0
2023-10-19 10:25:00,94.4,94.4,93.88,93.94,17648.0,91.7618,91.7618,91.2563,91.3147,17648.0
2023-10-19 10:30:00,93.88,93.89,93.56,93.67,26051.0,91.2563,91.2661,90.9453,91.0522,26051.0
2023-10-19 10:35:00,93.61,93.86,93.59,93.61,40159.0,90.9939,91.2369,90.9744,90.9939,40159.0
2023-10-19 10:40:00,93.61,93.75,93.49,93.56,15075.0,90.9939,91.13,90.8772,90.9453,15075.0
2023-10-19 10:45:00,93.53,93.96,93.52,93.78,14101.0,90.9161,91.3341,90.9064,91.1591,14101.0
2023-10-19 10:50:00,93.75,93.9,93.69,93.71,18696.0,91.13,91.2758,91.0716,91.0911,18696.0
2023-10-19 10:55:00,93.78,93.9,93.73,93.85,9056.0,91.1591,91.2758,91.1105,91.2272,9056.0
2023-10-19 11:00:00,93.83,93.95,93.71,93.83,18332.0,91.2077,91.3244,91.0911,91.2077,18332.0
2023-10-19 11:05:00,93.83,94.0,93.81,93.92,12656.0,91.2077,91.373,91.1883,91.2952,12656.0
2023-10-19 11:10:00,93.92,94.08,93.92,93.98,19865.0,91.2952,91.4507,91.2952,91.3535,19865.0
2023-10-19 11:15:00,93.98,94.0,93.67,93.68,15510.0,91.3535,91.373,91.0522,91.0619,15510.0
2023-10-19 11:20:00,93.7,93.75,93.48,93.65,15732.0,91.0814,91.13,90.8675,91.0328,15732.0
2023-10-19 11:25:00,93.68,93.77,93.61,93.71,19015.0,91.0619,91.1494,90.9939,91.0911,19015.0
2023-10-19 11:30:00,93.75,93.87,93.61,93.81,61848.0,91.13,91.2466,90.9939,91.1883,61848.0
2023-10-19 11:35:00,93.75,93.95,93.75,93.81,22961.0,91.13,91.3244,91.13,91.1883,22961.0
2023-10-19 11:40:00,93.8,93.93,93.7,93.7,19396.0,91.1786,91.3049,91.0814,91.0814,19396.0
2023-10-19 11:45:00,93.68,93.95,93.63,93.85,21128.0,91.0619,91.3244,91.0133,91.2272,21128.0
2023-10-19 11:50:00,93.85,93.9,93.73,93.78,12854.0,91.2272,91.2758,91.1105,91.1591,12854.0
2023-10-19 11:55:00,93.73,93.82,93.62,93.81,22335.0,91.1105,91.198,91.0036,91.1883,22335.0
2023-10-19 12:00:00,93.79,94.52,93.53,94.33,49541.0,91.1688,91.8784,90.9161,91.6938,49541.0
2023-10-19 12:05:00,94.33,94.39,93.93,93.96,53610.0,91.6938,91.7521,91.3049,91.3341,53610.0
2023-10-19 12:10:00,93.97,93.97,93.79,93.79,7758.0,91.3438,91.3438,91.1688,91.1688,7758.0
2023-10-19 12:15:00,93.81,94.34,93.8,94.25,5899.0,91.1883,91.7035,91.1786,91.616,5899.0
2023-10-19 12:20:00,94.32,94.81,94.32,94.69,6603.0,91.684,92.1603,91.684,92.0437,6603.0
2023-10-19 12:25:00,94.67,94.68,94.15,94.19,22156.0,92.0243,92.034,91.5188,91.5577,22156.0
2023-10-19 12:30:00,94.23,94.32,93.68,93.72,4846.0,91.5966,91.684,91.0619,91.1008,4846.0
2023-10-19 12:35:00,93.69,93.69,93.48,93.55,10380.0,91.0716,91.0716,90.8675,90.9356,10380.0
2023-10-19 12:40:00,93.61,93.81,93.42,93.67,20002.0,90.9939,91.1883,90.8092,91.0522,20002.0
2023-10-19 12:45:00,93.7,94.03,93.69,93.93,11218.0,91.0814,91.4021,91.0716,91.3049,11218.0
2023-10-19 12:50:00,93.93,94.07,93.79,93.97,8817.0,91.3049,91.441,91.1688,91.3438,8817.0
2023-10-19 12:55:00,94.05,94.19,93.83,93.95,9117.0,91.4216,91.5577,91.2077,91.3244,9117.0
2023-10-19 13:00:00,93.94,94.35,93.87,94.12,21949.0,91.3147,91.7132,91.2466,91.4896,21949.0
2023-10-19 13:05:00,94.01,94.79,93.99,94.64,33706.0,91.3827,92.1409,91.3633,91.9951,33706.0
2023-10-19 13:10:00,94.64,94.64,94.21,94.22,12097.0,91.9951,91.9951,91.5771,91.5868,12097.0
2023-10-19 13:15:00,94.25,94.61,94.22,94.42,20187.0,91.616,91.9659,91.5868,91.7812,20187.0
2023-10-19 13:20:00,94.44,94.47,94.23,94.25,19277.0,91.8007,91.8298,91.5966,91.616,19277.0
2023-10-19 13:25:00,94.25,94.39,94.16,94.27,23761.0,91.616,91.7521,91.5285,91.6354,23761.0
2023-10-19 13:30:00,94.34,94.46,94.02,94.03,8319.0,91.7035,91.8201,91.3924,91.4021,8319.0
2023-10-19 13:35:00,94.02,94.04,93.62,93.72,16164.0,91.3924,91.4119,91.0036,91.1008,16164.0
2023-10-19 13:40:00,93.75,93.77,93.58,93.6,11499.0,91.13,91.1494,90.9647,90.9842,11499.0
2023-10-19 13:45:00,93.62,93.81,93.62,93.72,11136.0,91.0036,91.1883,91.0036,91.1008,11136.0
2023-10-19 13:50:00,93.73,93.91,93.73,93.8,8413.0,91.1105,91.2855,91.1105,91.1786,8413.0
2023-10-19 13:55:00,93.82,94.02,93.8,93.9,19482.0,91.198,91.3924,91.1786,91.2758,19482.0
2023-10-19 14:00:00,93.88,94.08,93.84,93.92,21894.0,91.2563,91.4507,91.2175,91.2952,21894.0
2023-10-19 14:05:00,93.92,93.97,93.74,93.74,11691.0,91.2952,91.3438,91.1202,91.1202,11691.0
2023-10-19 14:10:00,93.73,93.81,93.62,93.74,11122.0,91.1105,91.1883,91.0036,91.1202,11122.0
2023-10-19 14:15:00,93.76,93.81,93.61,93.73,16325.0,91.1397,91.1883,90.9939,91.1105,16325.0
2023-10-19 14:20:00,93.76,93.77,93.52,93.61,11985.0,91.1397,91.1494,90.9064,90.9939,11985.0
2023-10-19 14:25:00,93.59,93.76,93.58,93.73,11435.0,90.9744,91.1397,90.9647,91.1105,11435.0
2023-10-19 14:30:00,93.71,93.71,93.47,93.5,10492.0,91.0911,91.0911,90.8578,90.887,10492.0
2023-10-19 14:35:00,93.5,93.51,93.32,93.41,13705.0,90.887,90.8967,90.712,90.7995,13705.0
2023-10-19 14:40:00,93.35,93.35,93.12,93.13,10351.0,90.7411,90.7411,90.5176,90.5273,10351.0
2023-10-19 14:45:00,93.13,93.16,93.0,93.01,13553.0,90.5273,90.5565,90.4009,90.4106,13553.0
2023-10-19 14:50:00,93.03,93.05,92.9,92.91,18632.0,90.4301,90.4495,90.3037,90.3134,18632.0
2023-10-19 14:55:00,92.88,93.09,92.84,92.94,34995.0,90.2843,90.4884,90.2454,90.3426,34995.0
2023-10-19 15:00:00,92.94,92.94,92.67,92.7,42434.0,90.3426,90.3426,90.0801,90.1093,42434.0
2023-10-19 15:05:00,92.68,92.85,92.65,92.66,23969.0,90.0899,90.2551,90.0607,90.0704,23969.0
2023-10-19 15:10:00,92.66,92.75,92.57,92.57,19236.0,90.0704,90.1579,89.9829,89.9829,19236.0
2023-10-19 15:15:00,92.58,92.63,92.43,92.61,23144.0,89.9927,90.0413,89.8469,90.0218,23144.0
2023-10-19 15:20:00,92.63,92.65,92.43,92.5,23003.0,90.0413,90.0607,89.8469,89.9149,23003.0
2023-10-19 15:25:00,92.48,92.58,92.42,92.5,27403.0,89.8955,89.9927,89.8371,89.9149,27403.0
2023-10-19 15:30:00,92.55,92.8,92.55,92.79,47369.0,89.9635,90.2065,89.9635,90.1968,47369.0
2023-10-19 15:35:00,92.78,92.79,92.53,92.53,39690.0,90.1871,90.1968,89.9441,89.9441,39690.0
2023-10-19 15:40:00,92.54,92.73,92.43,92.48,52427.0,89.9538,90.1385,89.8469,89.8955,52427.0
2023-10-19 15:45:00,92.47,92.75,92.31,92.75,79138.0,89.8857,90.1579,89.7302,90.1579,79138.0
2023-10-19 15:50:00,92.74,92.84,92.58,92.69,87907.0,90.1482,90.2454,89.9927,90.0996,87907.0
2023-10-19 15:55:00,92.68,92.8,92.52,92.65,210870.0,90.0899,90.2065,89.9343,90.0607,210870.0
2023-10-20 09:30:00,92.4,92.86,92.09,92.67,110791.0,89.8177,90.2648,89.5164,90.0801,110791.0
2023-10-20 09:35:00,92.67,92.71,91.77,91.85,14213.0,90.0801,90.119,89.2053,89.2831,14213.0
2023-10-20 09:40:00,91.85,92.13,91.55,91.56,5985.0,89.2831,89.5552,88.9914,89.0012,5985.0
2023-10-20 09:45:00,91.63,91.74,91.3,91.56,26855.0,89.0692,89.1761,88.7484,89.0012,26855.0
2023-10-20 09:50:00,91.56,91.88,91.2,91.31,11260.0,89.0012,89.3122,88.6512,88.7582,11260.0
2023-10-20 09:55:00,91.33,91.39,90.89,91.02,14836.0,88.7776,88.8359,88.3499,88.4763,14836.0
2023-10-20 10:00:00,90.92,90.97,90.56,90.56,8640.0,88.3791,88.4277,88.0291,88.0291,8640.0
2023-10-20 10:05:00,90.56,90.61,90.08,90.28,15993.0,88.0291,88.0777,87.5625,87.7569,15993.0
2023-10-20 10:10:00,90.28,90.34,89.79,89.91,48140.0,87.7569,87.8153,87.2806,87.3973,48140.0
2023-10-20 10:15:00,89.91,90.15,89.84,90.07,33747.0,87.3973,87.6306,87.3292,87.5528,33747.0
2023-10-20 10:20:00,90.06,90.3,89.74,90.3,28824.0,87.5431,87.7764,87.232,87.7764,28824.0
2023-10-20 10:25:00,90.34,90.34,90.2,90.25,22691.0,87.8153,87.8153,87.6792,87.7278,22691.0
2023-10-20 10:30:00,90.22,90.62,90.18,90.58,23094.0,87.6986,88.0874,87.6597,88.0486,23094.0
2023-10-20 10:35:00,90.59,90.65,90.4,90.4,8422.0,88.0583,88.1166,87.8736,87.8736,8422.0
2023-10-20 10:40:00,90.45,90.59,90.29,90.35,29060.0,87.9222,88.0583,87.7667,87.825,29060.0
2023-10-20 10:45:00,90.31,90.76,90.31,90.74,17343.0,87.7861,88.2235,87.7861,88.2041,17343.0
2023-10-20 10:50:00,90.74,90.79,90.47,90.56,10771.0,88.2041,88.2527,87.9416,88.0291,10771.0
2023-10-20 10:55:00,90.52,90.53,90.31,90.43,8263.0,87.9902,88.0,87.7861,87.9028,8263.0
2023-10-20 11:00:00,90.41,90.62,90.36,90.54,10288.0,87.8833,88.0874,87.8347,88.0097,10288.0
2023-10-20 11:05:00,90.61,90.61,90.38,90.45,20227.0,88.0777,88.0777,87.8541,87.9222,20227.0
2023-10-20 11:10:00,90.45,90.65,90.4,90.59,12283.0,87.9222,88.1166,87.8736,88.0583,12283.0
2023-10-20 11:15:00,90.65,90.68,90.56,90.56,8483.0,88.1166,88.1458,88.0291,88.0291,8483.0
2023-10-20 11:20:00,90.61,90.62,90.39,90.43,9701.0,88.0777,88.0874,87.8639,87.9028,9701.0
2023-10-20 11:25:00,90.41,90.5,90.34,90.43,9489.0,87.8833,87.9708,87.8153,87.9028,9489.0
2023-10-20 11:30:00,90.36,90.46,90.22,90.45,10122.0,87.8347,87.9319,87.6986,87.9222,10122.0
2023-10-20 11:35:00,90.45,90.54,90.38,90.46,10474.0,87.9222,88.0097,87.8541,87.9319,10474.0
2023-10-20 11:40:00,90.45,90.58,90.39,90.49,9998.0,87.9222,88.0486,87.8639,87.9611,9998.0
2023-10-20 11:45:00,90.5,90.79,90.36,90.78,12659.0,87.9708,88.2527,87.8347,88.243,12659.0
2023-10-20 11:50:00,90.78,90.86,90.71,90.76,8010.0,88.243,88.3207,88.1749,88.2235,8010.0
2023-10-20 11:55:00,90.77,90.89,90.73,90.76,9404.0,88.2332,88.3499,88.1944,88.2235,9404.0
2023-10-20 12:00:00,90.71,90.8,90.54,90.68,11395.0,88.1749,88.2624,88.0097,88.1458,11395.0
2023-10-20 12:05:00,90.7,90.7,90.49,90.54,11359.0,88.1652,88.1652,87.9611,88.0097,11359.0
2023-10-20 12:10:00,90.55,90.6,90.47,90.48,12131.0,88.0194,88.068,87.9416,87.9514,12131.0
2023-10-20 12:15:00,90.47,90.66,90.46,90.61,10821.0,87.9416,88.1263,87.9319,88.0777,10821.0
2023-10-20 12:20:00,90.63,90.94,90.59,90.93,16977.0,88.0972,88.3985,88.0583,88.3888,16977.0
2023-10-20 12:25:00,90.93,90.93,90.64,90.71,13964.0,88.3888,88.3888,88.1069,88.1749,13964.0
2023-10-20 12:30:00,90.75,90.97,90.75,90.83,7125.0,88.2138,88.4277,88.2138,88.2916,7125.0
2023-10-20 12:35:00,90.85,91.0,90.83,90.92,9700.0,88.311,88.4568,88.2916,88.3791,9700.0
2023-10-20 12:40:00,90.94,90.99,90.88,90.93,9223.0,88.3985,88.4471,88.3402,88.3888,9223.0
2023-10-20 12:45:00,90.97,91.15,90.97,91.09,17397.0,88.4277,88.6026,88.4277,88.5443,17397.0
2023-10-20 12:50:00,91.13,91.13,90.94,90.94,7357.0,88.5832,88.5832,88.3985,88.3985,7357.0
2023-10-20 12:55:00,90.97,91.24,90.96,91.21,7009.0,88.4277,88.6901,88.4179,88.661,7009.0
2023-10-20 13:00:00,91.21,91.35,91.04,91.04,13681.0,88.661,88.797,88.4957,88.4957,13681.0
2023-10-20 13:05:00,91.02,91.03,90.86,90.92,7658.0,88.4763,88.486,88.3207,88.3791,7658.0
2023-10-20 13:10:00,90.95,90.99,90.87,90.93,6549.0,88.4082,88.4471,88.3305,88.3888,6549.0
2023-10-20 13:15:00,90.93,91.48,90.93,91.45,15351.0,88.3888,88.9234,88.3888,88.8942,15351.0
2023-10-20 13:20:00,91.45,91.61,91.41,91.53,31218.0,88.8942,89.0498,88.8554,88.972,31218.0
2023-10-20 13:25:00,91.53,91.53,91.33,91.36,6860.0,88.972,88.972,88.7776,88.8068,6860.0
2023-10-20 13:30:00,91.36,91.39,91.12,91.17,8578.0,88.8068,88.8359,88.5735,88.6221,8578.0
2023-10-20 13:35:00,91.18,91.22,91.02,91.02,7621.0,88.6318,88.6707,88.4763,88.4763,7621.0
2023-10-20 13:40:00,91.01,91.22,91.01,91.16,10563.0,88.4665,88.6707,88.4665,88.6123,10563.0
2023-10-20 13:45:00,91.15,91.15,90.91,90.96,7147.0,88.6026,88.6026,88.3693,88.4179,7147.0
2023-10-20 13:50:00,90.94,90.95,90.67,90.82,16536.0,88.3985,88.4082,88.136,88.2819,16536.0
2023-10-20 13:55:00,90.83,90.89,90.73,90.89,9941.0,88.2916,88.3499,88.1944,88.3499,9941.0
2023-10-20 14:00:00,90.89,90.92,90.74,90.8,13707.0,88.3499,88.3791,88.2041,88.2624,13707.0
2023-10-20 14:05:00,90.81,90.88,90.66,90.79,12722.0,88.2721,88.3402,88.1263,88.2527,12722.0
2023-10-20 14:10:00,90.81,90.82,90.6,90.68,8139.0,88.2721,88.2819,88.068,88.1458,8139.0
2023-10-20 14:15:00,90.66,90.66,90.46,90.51,7499.0,88.1263,88.1263,87.9319,87.9805,7499.0
2023-10-20 14:20:00,90.51,90.55,90.44,90.48,10173.0,87.9805,88.0194,87.9125,87.9514,10173.0
2023-10-20 14:25:00,90.51,90.51,90.41,90.47,8742.0,87.9805,87.9805,87.8833,87.9416,8742.0
2023-10-20 14:30:00,90.43,90.53,90.38,90.53,9086.0,87.9028,88.0,87.8541,88.0,9086.0
2023-10-20 14:35:00,90.51,90.67,90.5,90.5,10920.0,87.9805,88.136,87.9708,87.9708,10920.0
2023-10-20 14:40:00,90.5,90.54,90.39,90.54,8088.0,87.9708,88.0097,87.8639,88.0097,8088.0
2023-10-20 14:45:00,90.52,90.63,90.46,90.5,13060.0,87.9902,88.0972,87.9319,87.9708,13060.0
2023-10-20 14:50:00,90.48,90.53,90.43,90.47,9314.0,87.9514,88.0,87.9028,87.9416,9314.0
2023-10-20 14:55:00,90.48,90.62,90.41,90.46,8126.0,87.9514,88.0874,87.8833,87.9319,8126.0
2023-10-20 15:00:00,90.46,90.55,90.43,90.49,8309.0,87.9319,88.0194,87.9028,87.9611,8309.0
2023-10-20 15:05:00,90.45,90.58,90.44,90.45,13040.0,87.9222,88.0486,87.9125,87.9222,13040.0
2023-10-20 15:10:00,90.44,90.55,90.44,90.5,17005.0,87.9125,88.0194,87.9125,87.9708,17005.0
2023-10-20 15:15:00,90.51,90.61,90.45,90.57,11642.0,87.9805,88.0777,87.9222,88.0388,11642.0
2023-10-20 15:20:00,90.54,90.55,90.37,90.43,17360.0,88.0097,88.0194,87.8444,87.9028,17360.0
2023-10-20 15:25:00,90.42,90.65,90.36,90.61,30067.0,87.893,88.1166,87.8347,88.0777,30067.0
2023-10-20 15:30:00,90.64,90.71,90.6,90.64,56932.0,88.1069,88.1749,88.068,88.1069,56932.0
2023-10-20 15:35:00,90.65,90.76,90.63,90.7,25805.0,88.1166,88.2235,88.0972,88.1652,25805.0
2023-10-20 15:40:00,90.7,90.71,90.37,90.37,37498.0,88.1652,88.1749,87.8444,87.8444,37498.0
2023-10-20 15:45:00,90.36,90.43,90.2,90.36,44053.0,87.8347,87.9028,87.6792,87.8347,44053.0
2023-10-20 15:50:00,90.35,90.42,90.19,90.37,66537.0,87.825,87.893,87.6695,87.8444,66537.0
2023-10-20 15:55:00,90.36,90.4,90.21,90.25,127005.0,87.8347,87.8736,87.6889,87.7278,127005.0
2023-10-23 09:30:00,90.06,90.09,89.5,90.04,21308.0,87.5431,87.5723,86.9987,87.5236,21308.0
2023-10-23 09:35:00,90.13,90.14,89.73,89.92,8376.0,87.6111,87.6209,87.2223,87.407,8376.0
2023-10-23 09:40:00,89.98,89.98,89.75,89.8,2099.0,87.4653,87.4653,87.2418,87.2904,2099.0
2023-10-23 09:45:00,89.76,90.51,89.69,90.45,9803.0,87.2515,87.9805,87.1834,87.9222,9803.0
2023-10-23 09:50:00,90.45,90.52,89.62,90.21,9125.0,87.9222,87.9902,87.1154,87.6889,9125.0
2023-10-23 09:55:00,90.16,90.51,90.12,90.43,9343.0,87.6403,87.9805,87.6014,87.9028,9343.0
2023-10-23 10:00:00,90.43,90.81,90.43,90.61,13603.0,87.9028,88.2721,87.9028,88.0777,13603.0
2023-10-23 10:05:00,90.64,90.64,90.42,90.51,8619.0,88.1069,88.1069,87.893,87.9805,8619.0
2023-10-23 10:10:00,90.54,90.83,90.54,90.81,13967.0,88.0097,88.2916,88.0097,88.2721,13967.0
2023-10-23 10:15:00,90.79,90.99,90.67,90.97,12064.0,88.2527,88.4471,88.136,88.4277,12064.0
2023-10-23 10:20:00,90.99,91.06,90.84,91.04,11071.0,88.4471,88.5151,88.3013,88.4957,11071.0
2023-10-23 10:25:00,91.07,91.09,90.65,90.66,4253.0,88.5249,88.5443,88.1166,88.1263,4253.0
2023-10-23 10:30:00,90.6,90.75,90.46,90.54,4612.0,88.068,88.2138,87.9319,88.0097,4612.0
2023-10-23 10:35:00,90.58,90.75,90.48,90.73,3231.0,88.0486,88.2138,87.9514,88.1944,3231.0
2023-10-23 10:40:00,90.75,91.04,90.74,91.01,7200.0,88.2138,88.4957,88.2041,88.4665,7200.0
2023-10-23 10:45:00,91.01,91.03,90.82,90.86,21514.0,88.4665,88.486,88.2819,88.3207,21514.0
2023-10-23 10:50:00,90.87,91.05,90.83,90.83,7392.0,88.3305,88.5054,88.2916,88.2916,7392.0
2023-10-23 10:55:00,90.82,90.84,90.72,90.8,6529.0,88.2819,88.3013,88.1846,88.2624,6529.0
2023-10-23 11:00:00,90.83,90.96,90.7,90.96,6547.0,88.2916,88.4179,88.1652,88.4179,6547.0
2023-10-23 11:05:00,90.98,91.11,90.96,91.1,20703.0,88.4374,88.5637,88.4179,88.554,20703.0
2023-10-23 11:10:00,91.1,91.16,91.03,91.16,5811.0,88.554,88.6123,88.486,88.6123,5811.0
2023-10-23 11:15:00,91.16,91.25,91.09,91.19,8379.0,88.6123,88.6998,88.5443,88.6415,8379.0
2023-10-23 11:20:00,91.21,91.38,91.18,91.32,8550.0,88.661,88.8262,88.6318,88.7679,8550.0
2023-10-23 11:25:00,91.33,91.35,91.12,91.23,6174.0,88.7776,88.797,88.5735,88.6804,6174.0
2023-10-23 11:30:00,91.21,91.44,91.15,91.44,9721.0,88.661,88.8845,88.6026,88.8845,9721.0
2023-10-23 11:35:00,91.44,91.47,91.37,91.45,21482.0,88.8845,88.9137,88.8165,88.8942,21482.0
2023-10-23 11:40:00,91.45,91.46,91.32,91.45,14502.0,88.8942,88.904,88.7679,88.8942,14502.0
2023-10-23 11:45:00,91.45,91.56,91.39,91.44,17144.0,88.8942,89.0012,88.8359,88.8845,17144.0
2023-10-23 11:50:00,91.45,91.52,91.41,91.45,7539.0,88.8942,88.9623,88.8554,88.8942,7539.0
2023-10-23 11:55:00,91.45,91.57,91.42,91.57,6177.0,88.8942,89.0109,88.8651,89.0109,6177.0
2023-10-23 12:00:00,91.55,91.56,91.15,91.23,23527.0,88.9914,89.0012,88.6026,88.6804,23527.0
2023-10-23 12:05:00,91.23,91.35,91.17,91.26,9621.0,88.6804,88.797,88.6221,88.7096,9621.0
2023-10-23 12:10:00,91.23,91.24,91.09,91.09,6852.0,88.6804,88.6901,88.5443,88.5443,6852.0
2023-10-23 12:15:00,91.08,91.12,90.8,90.81,13907.0,88.5346,88.5735,88.2624,88.2721,13907.0
2023-10-23 12:20:00,90.81,91.17,90.77,91.1,10496.0,88.2721,88.6221,88.2332,88.554,10496.0
2023-10-23 12:25:00,91.06,91.1,90.98,91.07,14839.0,88.5151,88.554,88.4374,88.5249,14839.0
2023-10-23 12:30:00,91.08,91.24,91.07,91.19,22243.0,88.5346,88.6901,88.5249,88.6415,22243.0
2023-10-23 12:35:00,91.21,91.35,91.18,91.34,11356.0,88.661,88.797,88.6318,88.7873,11356.0
2023-10-23 12:40:00,91.37,91.39,91.3,91.33,16770.0,88.8165,88.8359,88.7484,88.7776,16770.0
2023-10-23 12:45:00,91.34,91.42,91.34,91.39,6731.0,88.7873,88.8651,88.7873,88.8359,6731.0
2023-10-23 12:50:00,91.39,91.45,91.31,91.45,7563.0,88.8359,88.8942,88.7582,88.8942,7563.0
2023-10-23 12:55:00,91.46,91.75,91.46,91.75,14806.0,88.904,89.1859,88.904,89.1859,14806.0
2023-10-23 13:00:00,91.75,91.75,91.61,91.64,9788.0,89.1859,89.1859,89.0498,89.0789,9788.0
2023-10-23 13:05:00,91.65,91.77,91.61,91.65,9902.0,89.0887,89.2053,89.0498,89.0887,9902.0
2023-10-23 13:10:00,91.63,91.67,91.43,91.54,10951.0,89.0692,89.1081,88.8748,88.9817,10951.0
2023-10-23 13:15:00,91.53,91.54,91.44,91.48,25041.0,88.972,88.9817,88.8845,88.9234,25041.0
2023-10-23 13:20:00,91.42,91.55,91.37,91.48,20500.0,88.8651,88.9914,88.8165,88.9234,20500.0
2023-10-23 13:25:00,91.47,91.5,91.33,91.44,14759.0,88.9137,88.9428,88.7776,88.8845,14759.0
2023-10-23 13:30:00,91.41,91.52,91.34,91.5,6381.0,88.8554,88.9623,88.7873,88.9428,6381.0
2023-10-23 13:35:00,91.5,91.58,91.47,91.55,10317.0,88.9428,89.0206,88.9137,88.9914,10317.0
2023-10-23 13:40:00,91.52,91.62,91.5,91.52,8152.0,88.9623,89.0595,88.9428,88.9623,8152.0
2023-10-23 13:45:00,91.53,91.69,91.49,91.62,20426.0,88.972,89.1275,88.9331,89.0595,20426.0
2023-10-23 13:50:00,91.63,91.66,91.41,91.41,10353.0,89.0692,89.0984,88.8554,88.8554,10353.0
2023-10-23 13:55:00,91.41,91.42,91.12,91.23,22508.0,88.8554,88.8651,88.5735,88.6804,22508.0
2023-10-23 14:00:00,91.21,91.33,91.21,91.31,14276.0,88.661,88.7776,88.661,88.7582,14276.0
2023-10-23 14:05:00,91.31,91.4,91.3,91.36,10433.0,88.7582,88.8456,88.7484,88.8068,10433.0
2023-10-23 14:10:00,91.35,91.35,91.15,91.16,13302.0,88.797,88.797,88.6026,88.6123,13302.0
2023-10-23 14:15:00,91.16,91.19,91.03,91.07,6839.0,88.6123,88.6415,88.486,88.5249,6839.0
2023-10-23 14:20:00,91.05,91.21,91.02,91.17,7305.0,88.5054,88.661,88.4763,88.6221,7305.0
2023-10-23 14:25:00,91.17,91.25,91.13,91.19,4816.0,88.6221,88.6998,88.5832,88.6415,4816.0
2023-10-23 14:30:00,91.22,91.27,91.05,91.09,9179.0,88.6707,88.7193,88.5054,88.5443,9179.0
2023-10-23 14:35:00,91.09,91.16,91.07,91.12,5997.0,88.5443,88.6123,88.5249,88.5735,5997.0
2023-10-23 14:40:00,91.12,91.39,91.11,91.13,7755.0,88.5735,88.8359,88.5637,88.5832,7755.0
2023-10-23 14:45:00,91.15,91.35,91.15,91.27,5031.0,88.6026,88.797,88.6026,88.7193,5031.0
2023-10-23 14:50:00,91.25,91.25,91.16,91.25,9030.0,88.6998,88.6998,88.6123,88.6998,9030.0
2023-10-23 14:55:00,91.27,91.32,91.2,91.26,11244.0,88.7193,88.7679,88.6512,88.7096,11244.0
2023-10-23 15:00:00,91.29,91.32,91.14,91.21,7890.0,88.7387,88.7679,88.5929,88.661,7890.0
2023-10-23 15:05:00,91.2,91.25,91.02,91.06,11633.0,88.6512,88.6998,88.4763,88.5151,11633.0
2023-10-23 15:10:00,91.06,91.15,90.86,90.94,20065.0,88.5151,88.6026,88.3207,88.3985,20065.0
2023-10-23 15:15:00,90.97,90.97,90.76,90.81,5283.0,88.4277,88.4277,88.2235,88.2721,5283.0
2023-10-23 15:20:00,90.81,90.82,90.42,90.51,25595.0,88.2721,88.2819,87.893,87.9805,25595.0
2023-10-23 15:25:00,90.44,90.58,90.38,90.4,11311.0,87.9125,88.0486,87.8541,87.8736,11311.0
2023-10-23 15:30:00,90.4,90.53,90.3,90.51,20491.0,87.8736,88.0,87.7764,87.9805,20491.0
2023-10-23 15:35:00,90.49,90.56,90.27,90.34,20321.0,87.9611,88.0291,87.7472,87.8153,20321.0
2023-10-23 15:40:00,90.34,90.56,90.31,90.53,23815.0,87.8153,88.0291,87.7861,88.0,23815.0
2023-10-23 15:45:00,90.51,90.59,90.3,90.43,28752.0,87.9805,88.0583,87.7764,87.9028,28752.0
2023-10-23 15:50:00,90.5,90.51,90.33,90.34,34802.0,87.9708,87.9805,87.8055,87.8153,34802.0
2023-10-23 15:55:00,90.35,90.46,90.29,90.39,88569.0,87.825,87.9319,87.7667,87.8639,88569.0
2023-10-24 09:30:00,90.71,91.04,90.71,90.98,24261.0,88.1749,88.4957,88.1749,88.4374,24261.0
2023-10-24 09:35:00,90.91,91.32,90.71,90.71,18451.0,88.3693,88.7679,88.1749,88.1749,18451.0
2023-10-24 09:40:00,90.71,90.81,90.38,90.79,9728.0,88.1749,88.2721,87.8541,88.2527,9728.0
2023-10-24 09:45:00,90.7,90.73,90.18,90.5,14120.0,88.1652,88.1944,87.6597,87.9708,14120.0
2023-10-24 09:50:00,90.61,90.7,90.31,90.4,12310.0,88.0777,88.1652,87.7861,87.8736,12310.0
2023-10-24 09:55:00,90.37,90.89,90.37,90.89,5651.0,87.8444,88.3499,87.8444,88.3499,5651.0
2023-10-24 10:00:00,90.86,90.93,90.43,90.59,12516.0,88.3207,88.3888,87.9028,88.0583,12516.0
2023-10-24 10:05:00,90.59,90.74,90.52,90.53,18264.0,88.0583,88.2041,87.9902,88.0,18264.0
2023-10-24 10:10:00,90.55,90.67,90.45,90.64,6362.0,88.0194,88.136,87.9222,88.1069,6362.0
2023-10-24 10:15:00,90.73,90.73,90.47,90.49,10139.0,88.1944,88.1944,87.9416,87.9611,10139.0
2023-10-24 10:20:00,90.58,90.58,90.31,90.42,19062.0,88.0486,88.0486,87.7861,87.893,19062.0
2023-10-24 10:25:00,90.41,90.41,90.23,90.37,51287.0,87.8833,87.8833,87.7083,87.8444,51287.0
2023-10-24 10:30:00,90.39,90.39,89.97,89.98,40277.0,87.8639,87.8639,87.4556,87.4653,40277.0
2023-10-24 10:35:00,89.97,90.15,89.85,90.05,68703.0,87.4556,87.6306,87.339,87.5334,68703.0
2023-10-24 10:40:00,90.05,90.05,89.81,89.83,19790.0,87.5334,87.5334,87.3001,87.3195,19790.0
2023-10-24 10:45:00,89.81,90.32,89.76,90.31,27087.0,87.3001,87.7958,87.2515,87.7861,27087.0
2023-10-24 10:50:00,90.32,90.32,90.09,90.11,20838.0,87.7958,87.7958,87.5723,87.5917,20838.0
2023-10-24 10:55:00,90.11,90.19,89.77,89.81,18329.0,87.5917,87.6695,87.2612,87.3001,18329.0
2023-10-24 11:00:00,89.81,89.81,89.45,89.76,49301.0,87.3001,87.3001,86.9501,87.2515,49301.0
2023-10-24 11:05:00,89.8,89.86,89.61,89.61,20904.0,87.2904,87.3487,87.1057,87.1057,20904.0
2023-10-24 11:10:00,89.59,89.79,89.51,89.55,16422.0,87.0862,87.2806,87.0085,87.0473,16422.0
2023-10-24 11:15:00,89.57,89.68,89.44,89.53,22568.0,87.0668,87.1737,86.9404,87.0279,22568.0
2023-10-24 11:20:00,89.55,89.61,89.21,89.23,20671.0,87.0473,87.1057,86.7168,86.7363,20671.0
2023-10-24 11:25:00,89.23,89.51,89.18,89.4,16285.0,86.7363,87.0085,86.6877,86.9015,16285.0
2023-10-24 11:30:00,89.39,89.65,89.38,89.48,12831.0,86.8918,87.1445,86.8821,86.9793,12831.0
2023-10-24 11:35:00,89.47,89.49,89.28,89.36,15886.0,86.9696,86.989,86.7849,86.8627,15886.0
2023-10-24 11:40:00,89.38,89.48,89.34,89.45,14974.0,86.8821,86.9793,86.8432,86.9501,14974.0
2023-10-24 11:45:00,89.4,89.48,89.32,89.38,9071.0,86.9015,86.9793,86.8238,86.8821,9071.0
2023-10-24 11:50:00,89.29,89.43,89.2,89.27,26864.0,86.7946,86.9307,86.7071,86.7752,26864.0
2023-10-24 11:55:00,89.29,89.41,89.24,89.33,13926.0,86.7946,86.9113,86.746,86.8335,13926.0
2023-10-24 12:00:00,89.38,89.45,89.21,89.41,17767.0,86.8821,86.9501,86.7168,86.9113,17767.0
2023-10-24 12:05:00,89.42,89.48,89.37,89.44,14748.0,86.921,86.9793,86.8724,86.9404,14748.0
2023-10-24 12:10:00,89.45,89.51,89.39,89.44,18301.0,86.9501,87.0085,86.8918,86.9404,18301.0
2023-10-24 12:15:00,89.49,89.5,89.26,89.34,18940.0,86.989,86.9987,86.7654,86.8432,18940.0
2023-10-24 12:20:00,89.35,89.37,89.19,89.21,12976.0,86.8529,86.8724,86.6974,86.7168,12976.0
2023-10-24 12:25:00,89.19,89.33,89.12,89.26,46462.0,86.6974,86.8335,86.6294,86.7654,46462.0
2023-10-24 12:30:00,89.23,89.32,89.17,89.26,13846.0,86.7363,86.8238,86.678,86.7654,13846.0
2023-10-24 12:35:00,89.28,89.36,89.24,89.3,15017.0,86.7849,86.8627,86.746,86.8043,15017.0
2023-10-24 12:40:00,89.3,89.32,89.21,89.27,8328.0,86.8043,86.8238,86.7168,86.7752,8328.0
2023-10-24 12:45:00,89.24,89.31,89.06,89.06,11820.0,86.746,86.8141,86.571,86.571,11820.0
2023-10-24 12:50:00,89.03,89.08,88.86,88.89,14317.0,86.5419,86.5905,86.3766,86.4058,14317.0
2023-10-24 12:55:00,88.88,89.02,88.83,89.01,24126.0,86.3961,86.5322,86.3475,86.5224,24126.0
2023-10-24 13:00:00,89.0,89.18,88.91,89.15,14316.0,86.5127,86.6877,86.4252,86.6585,14316.0
2023-10-24 13:05:00,89.15,89.17,88.95,89.12,15168.0,86.6585,86.678,86.4641,86.6294,15168.0
2023-10-24 13:10:00,89.13,89.15,88.94,89.11,11572.0,86.6391,86.6585,86.4544,86.6196,11572.0
2023-10-24 13:15:00,89.14,89.25,89.05,89.22,20329.0,86.6488,86.7557,86.5613,86.7266,20329.0
2023-10-24 13:20:00,89.26,89.39,89.21,89.33,34726.0,86.7654,86.8918,86.7168,86.8335,34726.0
2023-10-24 13:25:00,89.32,89.37,89.19,89.33,9720.0,86.8238,86.8724,86.6974,86.8335,9720.0
2023-10-24 13:30:00,89.34,89.44,89.26,89.29,6076.0,86.8432,86.9404,86.7654,86.7946,6076.0
2023-10-24 13:35:00,89.25,89.33,89.18,89.25,18402.0,86.7557,86.8335,86.6877,86.7557,18402.0
2023-10-24 13:40:00,89.24,89.33,89.22,89.23,20577.0,86.746,86.8335,86.7266,86.7363,20577.0
2023-10-24 13:45:00,89.25,89.4,89.22,89.34,11525.0,86.7557,86.9015,86.7266,86.8432,11525.0
2023-10-24 13:50:00,89.34,89.35,89.26,89.28,17598.0,86.8432,86.8529,86.7654,86.7849,17598.0
2023-10-24 13:55:00,89.29,89.31,89.12,89.23,8139.0,86.7946,86.8141,86.6294,86.7363,8139.0
2023-10-24 14:00:00,89.2,89.3,89.12,89.28,8887.0,86.7071,86.8043,86.6294,86.7849,8887.0
2023-10-24 14:05:00,89.3,89.34,89.27,89.31,22520.0,86.8043,86.8432,86.7752,86.8141,22520.0
2023-10-24 14:10:00,89.31,89.35,89.17,89.21,16294.0,86.8141,86.8529,86.678,86.7168,16294.0
2023-10-24 14:15:00,89.19,89.31,89.18,89.27,12394.0,86.6974,86.8141,86.6877,86.7752,12394.0
2023-10-24 14:20:00,89.2,89.22,89.08,89.19,8673.0,86.7071,86.7266,86.5905,86.6974,8673.0
2023-10-24 14:25:00,89.19,89.24,89.12,89.24,10708.0,86.6974,86.746,86.6294,86.746,10708.0
2023-10-24 14:30:00,89.25,89.45,89.25,89.32,29755.0,86.7557,86.9501,86.7557,86.8238,29755.0
2023-10-24 14:35:00,89.34,89.37,89.24,89.25,13829.0,86.8432,86.8724,86.746,86.7557,13829.0
2023-10-24 14:40:00,89.23,89.39,89.2,89.37,16916.0,86.7363,86.8918,86.7071,86.8724,16916.0
2023-10-24 14:45:00,89.36,89.4,89.31,89.36,11288.0,86.8627,86.9015,86.8141,86.8627,11288.0
2023-10-24 14:50:00,89.34,89.36,89.26,89.28,9654.0,86.8432,86.8627,86.7654,86.7849,9654.0
2023-10-24 14:55:00,89.28,89.32,89.18,89.23,12320.0,86.7849,86.8238,86.6877,86.7363,12320.0
2023-10-24 15:00:00,89.21,89.27,89.18,89.21,14696.0,86.7168,86.7752,86.6877,86.7168,14696.0
2023-10-24 15:05:00,89.2,89.2,89.07,89.08,10899.0,86.7071,86.7071,86.5808,86.5905,10899.0
2023-10-24 15:10:00,89.08,89.18,89.08,89.12,8365.0,86.5905,86.6877,86.5905,86.6294,8365.0
2023-10-24 15:15:00,89.1,89.32,89.1,89.29,16214.0,86.6099,86.8238,86.6099,86.7946,16214.0
2023-10-24 15:20:00,89.26,89.28,89.15,89.15,14555.0,86.7654,86.7849,86.6585,86.6585,14555.0
2023-10-24 15:25:00,89.14,89.2,89.11,89.13,16769.0,86.6488,86.7071,86.6196,86.6391,16769.0
2023-10-24 15:30:00,89.13,89.14,88.97,88.97,39471.0,86.6391,86.6488,86.4836,86.4836,39471.0
2023-10-24 15:35:00,88.95,89.02,88.84,88.91,21100.0,86.4641,86.5322,86.3572,86.4252,21100.0
2023-10-24 15:40:00,88.9,89.08,88.9,89.08,28110.0,86.4155,86.5905,86.4155,86.5905,28110.0
2023-10-24 15:45:00,89.09,89.09,88.99,89.04,29489.0,86.6002,86.6002,86.503,86.5516,29489.0
2023-10-24 15:50:00,89.03,89.18,88.97,89.11,64825.0,86.5419,86.6877,86.4836,86.6196,64825.0
2023-10-24 15:55:00,89.11,89.26,89.09,89.19,165443.0,86.6196,86.7654,86.6002,86.6974,165443.0
2023-10-25 09:30:00,88.6,89.75,88.56,89.75,36054.0,86.1239,87.2418,86.085,87.2418,36054.0
2023-10-25 09:35:00,89.76,90.0,89.48,89.97,10205.0,87.2515,87.4848,86.9793,87.4556,10205.0
2023-10-25 09:40:00,89.86,90.13,89.55,90.13,9146.0,87.3487,87.6111,87.0473,87.6111,9146.0
2023-10-25 09:45:00,90.1,90.1,89.65,89.89,15676.0,87.582,87.582,87.1445,87.3778,15676.0
2023-10-25 09:50:00,89.77,89.82,89.3,89.52,22358.0,87.2612,87.3098,86.8043,87.0182,22358.0
2023-10-25 09:55:00,89.5,89.6,89.27,89.43,12613.0,86.9987,87.0959,86.7752,86.9307,12613.0
2023-10-25 10:00:00,89.39,89.43,89.15,89.26,16158.0,86.8918,86.9307,86.6585,86.7654,16158.0
2023-10-25 10:05:00,89.26,89.26,89.05,89.06,14628.0,86.7654,86.7654,86.5613,86.571,14628.0
2023-10-25 10:10:00,89.06,89.12,88.82,88.87,12514.0,86.571,86.6294,86.3377,86.3863,12514.0
2023-10-25 10:15:00,88.74,88.79,88.55,88.68,19493.0,86.26,86.3086,86.0753,86.2017,19493.0
2023-10-25 10:20:00,88.68,88.75,88.54,88.64,19575.0,86.2017,86.2697,86.0656,86.1628,19575.0
2023-10-25 10:25:00,88.64,88.85,88.5,88.54,22224.0,86.1628,86.3669,86.0267,86.0656,22224.0
2023-10-25 10:30:00,88.54,89.04,88.48,88.72,17792.0,86.0656,86.5516,86.0072,86.2405,17792.0
2023-10-25 10:35:00,88.7,88.98,88.46,88.89,15886.0,86.2211,86.4933,85.9878,86.4058,15886.0
2023-10-25 10:40:00,88.84,88.94,88.81,88.92,12398.0,86.3572,86.4544,86.328,86.435,12398.0
2023-10-25 10:45:00,88.89,88.97,88.76,88.76,19392.0,86.4058,86.4836,86.2794,86.2794,19392.0
2023-10-25 10:50:00,88.76,88.76,88.55,88.67,13187.0,86.2794,86.2794,86.0753,86.1919,13187.0
2023-10-25 10:55:00,88.65,89.01,88.65,88.9,17466.0,86.1725,86.5224,86.1725,86.4155,17466.0
2023-10-25 11:00:00,88.82,89.05,88.81,89.0,13989.0,86.3377,86.5613,86.328,86.5127,13989.0
2023-10-25 11:05:00,88.98,89.02,88.83,88.95,12685.0,86.4933,86.5322,86.3475,86.4641,12685.0
2023-10-25 11:10:00,88.95,89.1,88.78,89.03,14311.0,86.4641,86.6099,86.2989,86.5419,14311.0
2023-10-25 11:15:00,89.05,89.17,88.96,89.12,13165.0,86.5613,86.678,86.4738,86.6294,13165.0
2023-10-25 11:20:00,89.08,89.09,88.84,88.93,12229.0,86.5905,86.6002,86.3572,86.4447,12229.0
2023-10-25 11:25:00,88.91,89.3,88.88,89.2,14160.0,86.4252,86.8043,86.3961,86.7071,14160.0
2023-10-25 11:30:00,89.15,89.17,88.97,89.13,10734.0,86.6585,86.678,86.4836,86.6391,10734.0
2023-10-25 11:35:00,89.13,89.31,89.04,89.23,14138.0,86.6391,86.8141,86.5516,86.7363,14138.0
2023-10-25 11:40:00,89.22,89.3,89.04,89.21,15972.0,86.7266,86.8043,86.5516,86.7168,15972.0
2023-10-25 11:45:00,89.19,89.4,89.06,89.15,10575.0,86.6974,86.9015,86.571,86.6585,10575.0
2023-10-25 11:50:00,89.12,89.17,89.02,89.15,11620.0,86.6294,86.678,86.5322,86.6585,11620.0
2023-10-25 11:55:00,89.18,89.18,88.94,88.96,13809.0,86.6877,86.6877,86.4544,86.4738,13809.0
2023-10-25 12:00:00,88.95,88.96,88.74,88.78,10434.0,86.4641,86.4738,86.26,86.2989,10434.0
2023-10-25 12:05:00,88.75,88.84,88.69,88.73,9288.0,86.2697,86.3572,86.2114,86.2503,9288.0
2023-10-25 12:10:00,88.72,88.73,88.63,88.71,6573.0,86.2405,86.2503,86.1531,86.2308,6573.0
2023-10-25 12:15:00,88.7,88.7,88.58,88.63,10015.0,86.2211,86.2211,86.1045,86.1531,10015.0
2023-10-25 12:20:00,88.61,88.81,88.61,88.72,12405.0,86.1336,86.328,86.1336,86.2405,12405.0
2023-10-25 12:25:00,88.67,88.82,88.64,88.75,8248.0,86.1919,86.3377,86.1628,86.2697,8248.0
2023-10-25 12:30:00,88.75,88.97,88.69,88.9,12706.0,86.2697,86.4836,86.2114,86.4155,12706.0
2023-10-25 12:35:00,88.89,88.93,88.77,88.77,12777.0,86.4058,86.4447,86.2891,86.2891,12777.0
2023-10-25 12:40:00,88.79,88.79,88.51,88.73,16916.0,86.3086,86.3086,86.0364,86.2503,16916.0
2023-10-25 12:45:00,88.72,88.76,88.55,88.55,12417.0,86.2405,86.2794,86.0753,86.0753,12417.0
2023-10-25 12:50:00,88.57,88.58,88.51,88.51,12802.0,86.0947,86.1045,86.0364,86.0364,12802.0
2023-10-25 12:55:00,88.52,88.53,88.37,88.41,11282.0,86.0461,86.0558,85.9003,85.9392,11282.0
2023-10-25 13:00:00,88.41,88.5,88.25,88.28,11621.0,85.9392,86.0267,85.7837,85.8128,11621.0
2023-10-25 13:05:00,88.3,88.45,88.23,88.43,13743.0,85.8323,85.9781,85.7642,85.9586,13743.0
2023-10-25 13:10:00,88.4,88.47,88.33,88.47,10223.0,85.9295,85.9975,85.8614,85.9975,10223.0
2023-10-25 13:15:00,88.42,88.54,88.33,88.53,15453.0,85.9489,86.0656,85.8614,86.0558,15453.0
2023-10-25 13:20:00,88.51,88.69,88.48,88.65,12548.0,86.0364,86.2114,86.0072,86.1725,12548.0
2023-10-25 13:25:00,88.68,88.73,88.58,88.6,9357.0,86.2017,86.2503,86.1045,86.1239,9357.0
2023-10-25 13:30:00,88.6,88.63,88.49,88.59,8708.0,86.1239,86.1531,86.017,86.1142,8708.0
2023-10-25 13:35:00,88.61,88.64,88.52,88.56,17058.0,86.1336,86.1628,86.0461,86.085,17058.0
2023-10-25 13:40:00,88.56,88.71,88.56,88.68,17582.0,86.085,86.2308,86.085,86.2017,17582.0
2023-10-25 13:45:00,88.68,88.73,88.62,88.62,24001.0,86.2017,86.2503,86.1433,86.1433,24001.0
2023-10-25 13:50:00,88.6,88.64,88.47,88.58,14529.0,86.1239,86.1628,85.9975,86.1045,14529.0
2023-10-25 13:55:00,88.57,88.79,88.56,88.73,18304.0,86.0947,86.3086,86.085,86.2503,18304.0
2023-10-25 14:00:00,88.75,88.86,88.72,88.73,12850.0,86.2697,86.3766,86.2405,86.2503,12850.0
2023-10-25 14:05:00,88.73,88.8,88.68,88.72,12071.0,86.2503,86.3183,86.2017,86.2405,12071.0
2023-10-25 14:10:00,88.71,88.86,88.66,88.82,15863.0,86.2308,86.3766,86.1822,86.3377,15863.0
2023-10-25 14:15:00,88.83,88.96,88.81,88.89,12741.0,86.3475,86.4738,86.328,86.4058,12741.0
2023-10-25 14:20:00,88.89,88.97,88.89,88.93,10189.0,86.4058,86.4836,86.4058,86.4447,10189.0
2023-10-25 14:25:00,88.95,89.0,88.87,88.97,11905.0,86.4641,86.5127,86.3863,86.4836,11905.0
2023-10-25 14:30:00,88.95,89.0,88.88,88.9,15162.0,86.4641,86.5127,86.3961,86.4155,15162.0
2023-10-25 14:35:00,88.91,88.91,88.73,88.77,8564.0,86.4252,86.4252,86.2503,86.2891,8564.0
2023-10-25 14:40:00,88.76,88.81,88.74,88.77,16674.0,86.2794,86.328,86.26,86.2891,16674.0
2023-10-25 14:45:00,88.79,88.88,88.77,88.79,9207.0,86.3086,86.3961,86.2891,86.3086,9207.0
2023-10-25 14:50:00,88.81,88.98,88.76,88.97,12149.0,86.328,86.4933,86.2794,86.4836,12149.0
2023-10-25 14:55:00,88.97,89.15,88.96,89.03,21740.0,86.4836,86.6585,86.4738,86.5419,21740.0
2023-10-25 15:00:00,89.04,89.07,88.87,88.98,19651.0,86.5516,86.5808,86.3863,86.4933,19651.0
2023-10-25 15:05:00,89.0,89.27,88.95,89.25,33176.0,86.5127,86.7752,86.4641,86.7557,33176.0
2023-10-25 15:10:00,89.25,89.34,89.21,89.21,55639.0,86.7557,86.8432,86.7168,86.7168,55639.0
2023-10-25 15:15:00,89.2,89.26,89.14,89.22,10128.0,86.7071,86.7654,86.6488,86.7266,10128.0
2023-10-25 15:20:00,89.22,89.24,89.14,89.18,15186.0,86.7266,86.746,86.6488,86.6877,15186.0
2023-10-25 15:25:00,89.19,89.24,88.99,89.07,16015.0,86.6974,86.746,86.503,86.5808,16015.0
2023-10-25 15:30:00,89.07,89.22,89.03,89.16,23761.0,86.5808,86.7266,86.5419,86.6682,23761.0
2023-10-25 15:35:00,89.16,89.23,89.12,89.15,19473.0,86.6682,86.7363,86.6294,86.6585,19473.0
2023-10-25 15:40:00,89.16,89.18,89.02,89.04,26867.0,86.6682,86.6877,86.5322,86.5516,26867.0
2023-10-25 15:45:00,89.04,89.12,88.95,89.12,34713.0,86.5516,86.6294,86.4641,86.6294,34713.0
2023-10-25 15:50:00,89.13,89.21,88.94,88.94,53817.0,86.6391,86.7168,86.4544,86.4544,53817.0
2023-10-25 15:55:00,88.94,89.03,88.89,88.99,107157.0,86.4544,86.5419,86.4058,86.503,107157.0
2023-10-26 09:30:00,89.41,90.14,89.16,90.14,30163.0,86.9113,87.6209,86.6682,87.6209,30163.0
2023-10-26 09:35:00,90.15,90.15,89.08,89.1,18756.0,87.6306,87.6306,86.5905,86.6099,18756.0
2023-10-26 09:40:00,89.1,89.93,89.08,89.35,11474.0,86.6099,87.4167,86.5905,86.8529,11474.0
2023-10-26 09:45:00,89.48,89.57,89.26,89.47,6656.0,86.9793,87.0668,86.7654,86.9696,6656.0
2023-10-26 09:50:00,89.45,89.76,89.38,89.7,15744.0,86.9501,87.2515,86.8821,87.1932,15744.0
2023-10-26 09:55:00,89.7,89.71,89.29,89.33,23869.0,87.1932,87.2029,86.7946,86.8335,23869.0
2023-10-26 10:00:00,89.27,89.57,89.13,89.5,22825.0,86.7752,87.0668,86.6391,86.9987,22825.0
2023-10-26 10:05:00,89.46,89.5,89.15,89.4,18915.0,86.9599,86.9987,86.6585,86.9015,18915.0
2023-10-26 10:10:00,89.4,89.81,89.4,89.75,21151.0,86.9015,87.3001,86.9015,87.2418,21151.0
2023-10-26 10:15:00,89.7,89.88,89.68,89.73,32540.0,87.1932,87.3681,87.1737,87.2223,32540.0
2023-10-26 10:20:00,89.81,89.89,89.54,89.61,16188.0,87.3001,87.3778,87.0376,87.1057,16188.0
2023-10-26 10:25:00,89.63,90.19,89.62,90.1,13502.0,87.1251,87.6695,87.1154,87.582,13502.0
2023-10-26 10:30:00,90.06,90.09,89.69,89.78,8379.0,87.5431,87.5723,87.1834,87.2709,8379.0
2023-10-26 10:35:00,89.79,90.0,89.73,89.94,15435.0,87.2806,87.4848,87.2223,87.4264,15435.0
2023-10-26 10:40:00,89.94,90.21,89.9,90.21,9411.0,87.4264,87.6889,87.3876,87.6889,9411.0
2023-10-26 10:45:00,90.25,90.44,90.16,90.22,27595.0,87.7278,87.9125,87.6403,87.6986,27595.0
2023-10-26 10:50:00,90.22,90.56,90.22,90.38,13877.0,87.6986,88.0291,87.6986,87.8541,13877.0
2023-10-26 10:55:00,90.38,90.7,90.34,90.59,32572.0,87.8541,88.1652,87.8153,88.0583,32572.0
2023-10-26 11:00:00,90.63,91.09,90.62,91.04,68659.0,88.0972,88.5443,88.0874,88.4957,68659.0
2023-10-26 11:05:00,91.04,91.06,90.57,90.65,34804.0,88.4957,88.5151,88.0388,88.1166,34804.0
2023-10-26 11:10:00,90.71,90.85,90.41,90.48,16404.0,88.1749,88.311,87.8833,87.9514,16404.0
2023-10-26 11:15:00,90.46,90.71,90.43,90.65,13868.0,87.9319,88.1749,87.9028,88.1166,13868.0
2023-10-26 11:20:00,90.62,90.66,90.35,90.35,12042.0,88.0874,88.1263,87.825,87.825,12042.0
2023-10-26 11:25:00,90.34,90.36,90.07,90.23,21010.0,87.8153,87.8347,87.5528,87.7083,21010.0
2023-10-26 11:30:00,90.21,90.28,90.12,90.21,18549.0,87.6889,87.7569,87.6014,87.6889,18549.0
2023-10-26 11:35:00,90.23,90.47,90.19,90.4,9820.0,87.7083,87.9416,87.6695,87.8736,9820.0
2023-10-26 11:40:00,90.41,90.52,90.34,90.46,10962.0,87.8833,87.9902,87.8153,87.9319,10962.0
2023-10-26 11:45:00,90.48,90.67,90.46,90.46,9166.0,87.9514,88.136,87.9319,87.9319,9166.0
2023-10-26 11:50:00,90.47,90.55,90.37,90.44,14092.0,87.9416,88.0194,87.8444,87.9125,14092.0
2023-10-26 11:55:00,90.44,90.58,90.37,90.38,16794.0,87.9125,88.0486,87.8444,87.8541,16794.0
2023-10-26 12:00:00,90.39,90.39,90.15,90.25,10532.0,87.8639,87.8639,87.6306,87.7278,10532.0
2023-10-26 12:05:00,90.17,90.2,89.94,90.04,9575.0,87.65,87.6792,87.4264,87.5236,9575.0
2023-10-26 12:10:00,90.05,90.07,89.95,89.99,13354.0,87.5334,87.5528,87.4362,87.475,13354.0
2023-10-26 12:15:00,89.97,90.04,89.77,89.81,23974.0,87.4556,87.5236,87.2612,87.3001,23974.0
2023-10-26 12:20:00,89.81,89.86,89.7,89.76,14207.0,87.3001,87.3487,87.1932,87.2515,14207.0
2023-10-26 12:25:00,89.78,89.9,89.58,89.87,21550.0,87.2709,87.3876,87.0765,87.3584,21550.0
2023-10-26 12:30:00,89.83,89.9,89.69,89.76,7670.0,87.3195,87.3876,87.1834,87.2515,7670.0
2023-10-26 12:35:00,89.7,89.84,89.57,89.6,16443.0,87.1932,87.3292,87.0668,87.0959,16443.0
2023-10-26 12:40:00,89.59,89.75,89.57,89.63,10624.0,87.0862,87.2418,87.0668,87.1251,10624.0
2023-10-26 12:45:00,89.67,89.76,89.61,89.67,8763.0,87.164,87.2515,87.1057,87.164,8763.0
2023-10-26 12:50:00,89.66,89.84,89.58,89.79,10046.0,87.1543,87.3292,87.0765,87.2806,10046.0
2023-10-26 12:55:00,89.82,90.02,89.75,89.75,24502.0,87.3098,87.5042,87.2418,87.2418,24502.0
2023-10-26 13:00:00,89.74,90.01,89.67,89.79,16768.0,87.232,87.4945,87.164,87.2806,16768.0
2023-10-26 13:05:00,89.75,89.87,89.72,89.78,13004.0,87.2418,87.3584,87.2126,87.2709,13004.0
2023-10-26 13:10:00,89.8,89.8,89.59,89.59,6636.0,87.2904,87.2904,87.0862,87.0862,6636.0
2023-10-26 13:15:00,89.64,89.73,89.63,89.64,8405.0,87.1348,87.2223,87.1251,87.1348,8405.0
2023-10-26 13:20:00,89.67,89.67,89.49,89.55,18963.0,87.164,87.164,86.989,87.0473,18963.0
2023-10-26 13:25:00,89.57,89.61,89.39,89.47,13492.0,87.0668,87.1057,86.8918,86.9696,13492.0
2023-10-26 13:30:00,89.45,89.5,89.21,89.45,11231.0,86.9501,86.9987,86.7168,86.9501,11231.0
2023-10-26 13:35:00,89.45,89.49,89.37,89.37,9294.0,86.9501,86.989,86.8724,86.8724,9294.0
2023-10-26 13:40:00,89.4,89.51,89.33,89.42,30523.0,86.9015,87.0085,86.8335,86.921,30523.0
2023-10-26 13:45:00,89.45,89.64,89.34,89.56,48685.0,86.9501,87.1348,86.8432,87.0571,48685.0
2023-10-26 13:50:00,89.55,89.71,89.53,89.63,29283.0,87.0473,87.2029,87.0279,87.1251,29283.0
2023-10-26 13:55:00,89.65,89.81,89.63,89.71,22644.0,87.1445,87.3001,87.1251,87.2029,22644.0
2023-10-26 14:00:00,89.7,89.8,89.65,89.65,15775.0,87.1932,87.2904,87.1445,87.1445,15775.0
2023-10-26 14:05:00,89.64,89.83,89.63,89.82,19139.0,87.1348,87.3195,87.1251,87.3098,19139.0
2023-10-26 14:10:00,89.81,90.0,89.79,89.94,19763.0,87.3001,87.4848,87.2806,87.4264,19763.0
2023-10-26 14:15:00,89.96,90.05,89.86,89.98,35860.0,87.4459,87.5334,87.3487,87.4653,35860.0
2023-10-26 14:20:00,89.97,89.99,89.83,89.87,20532.0,87.4556,87.475,87.3195,87.3584,20532.0
2023-10-26 14:25:00,89.85,90.09,89.77,90.0,32514.0,87.339,87.5723,87.2612,87.4848,32514.0
2023-10-26 14:30:00,90.01,90.19,89.95,90.01,29688.0,87.4945,87.6695,87.4362,87.4945,29688.0
2023-10-26 14:35:00,90.01,90.08,89.85,89.87,29256.0,87.4945,87.5625,87.339,87.3584,29256.0
2023-10-26 14:40:00,89.85,90.29,89.85,90.14,12096.0,87.339,87.7667,87.339,87.6209,12096.0
2023-10-26 14:45:00,90.14,90.27,90.1,90.13,8571.0,87.6209,87.7472,87.582,87.6111,8571.0
2023-10-26 14:50:00,90.13,90.39,90.13,90.39,19128.0,87.6111,87.8639,87.6111,87.8639,19128.0
2023-10-26 14:55:00,90.39,90.58,90.38,90.54,27981.0,87.8639,88.0486,87.8541,88.0097,27981.0
2023-10-26 15:00:00,90.56,90.68,90.56,90.68,21953.0,88.0291,88.1458,88.0291,88.1458,21953.0
2023-10-26 15:05:00,90.67,90.67,90.43,90.48,17930.0,88.136,88.136,87.9028,87.9514,17930.0
2023-10-26 15:10:00,90.5,90.51,90.35,90.36,20457.0,87.9708,87.9805,87.825,87.8347,20457.0
2023-10-26 15:15:00,90.38,90.48,90.31,90.42,20198.0,87.8541,87.9514,87.7861,87.893,20198.0
2023-10-26 15:20:00,90.43,90.45,90.3,90.42,37286.0,87.9028,87.9222,87.7764,87.893,37286.0
2023-10-26 15:25:00,90.42,90.42,90.2,90.21,26368.0,87.893,87.893,87.6792,87.6889,26368.0
2023-10-26 15:30:00,90.2,90.25,90.03,90.15,58529.0,87.6792,87.7278,87.5139,87.6306,58529.0
2023-10-26 15:35:00,90.13,90.13,89.83,89.89,36349.0,87.6111,87.6111,87.3195,87.3778,36349.0
2023-10-26 15:40:00,89.87,89.87,89.54,89.78,47901.0,87.3584,87.3584,87.0376,87.2709,47901.0
2023-10-26 15:45:00,89.75,90.05,89.75,90.0,115528.0,87.2418,87.5334,87.2418,87.4848,115528.0
2023-10-26 15:50:00,90.01,90.01,89.54,89.58,95531.0,87.4945,87.4945,87.0376,87.0765,95531.0
2023-10-26 15:55:00,89.56,89.67,89.37,89.44,197920.0,87.0571,87.164,86.8724,86.9404,197920.0
2023-10-27 09:30:00,96.49,98.86,96.15,98.56,238289.0,93.7934,96.0972,93.4629,95.8055,238289.0
2023-10-27 09:35:00,98.55,99.05,97.5,97.95,209337.0,95.7958,96.2818,94.7752,95.2126,209337.0
2023-10-27 09:40:00,97.91,98.17,97.05,97.93,134004.0,95.1737,95.4264,94.3377,95.1931,134004.0
2023-10-27 09:45:00,97.98,99.4,97.98,98.83,124847.0,95.2418,96.6221,95.2418,96.068,124847.0
2023-10-27 09:50:00,98.71,99.4,98.13,98.2,106838.0,95.9513,96.6221,95.3876,95.4556,106838.0
2023-10-27 09:55:00,98.23,98.33,97.52,98.33,110308.0,95.4848,95.582,94.7946,95.582,110308.0
2023-10-27 10:00:00,98.27,98.69,98.0,98.36,94958.0,95.5236,95.9319,95.2612,95.6111,94958.0
2023-10-27 10:05:00,98.29,98.76,98.06,98.57,45934.0,95.5431,96.0,95.3195,95.8153,45934.0
2023-10-27 10:10:00,98.56,99.09,98.56,98.66,52213.0,95.8055,96.3207,95.8055,95.9027,52213.0
2023-10-27 10:15:00,98.71,98.86,98.14,98.15,43300.0,95.9513,96.0972,95.3973,95.407,43300.0
2023-10-27 10:20:00,98.15,98.42,98.0,98.23,47790.0,95.407,95.6695,95.2612,95.4848,47790.0
2023-10-27 10:25:00,98.24,98.4,98.03,98.37,33930.0,95.4945,95.65,95.2904,95.6209,33930.0
2023-10-27 10:30:00,98.43,98.7,98.33,98.58,74764.0,95.6792,95.9416,95.582,95.825,74764.0
2023-10-27 10:35:00,98.6,99.13,98.46,98.49,59736.0,95.8444,96.3596,95.7083,95.7375,59736.0
2023-10-27 10:40:00,98.48,98.85,98.31,98.67,64036.0,95.7278,96.0874,95.5625,95.9125,64036.0
2023-10-27 10:45:00,98.73,98.76,98.33,98.4,83744.0,95.9708,96.0,95.582,95.65,83744.0
2023-10-27 10:50:00,98.41,98.7,98.34,98.49,52647.0,95.6597,95.9416,95.5917,95.7375,52647.0
2023-10-27 10:55:00,98.45,98.57,98.32,98.56,38348.0,95.6986,95.8153,95.5722,95.8055,38348.0
2023-10-27 11:00:00,98.57,99.16,98.56,98.91,73782.0,95.8153,96.3888,95.8055,96.1458,73782.0
2023-10-27 11:05:00,98.9,99.45,98.87,99.37,84605.0,96.136,96.6707,96.1069,96.5929,84605.0
2023-10-27 11:10:00,99.37,99.66,99.28,99.59,50160.0,96.5929,96.8748,96.5054,96.8068,50160.0
2023-10-27 11:15:00,99.6,99.77,99.3,99.36,37521.0,96.8165,96.9817,96.5249,96.5832,37521.0
2023-10-27 11:20:00,99.36,99.39,99.16,99.32,30690.0,96.5832,96.6123,96.3888,96.5443,30690.0
2023-10-27 11:25:00,99.37,99.37,99.06,99.23,29620.0,96.5929,96.5929,96.2916,96.4568,29620.0
2023-10-27 11:30:00,99.25,99.29,98.93,99.06,28435.0,96.4763,96.5151,96.1652,96.2916,28435.0
2023-10-27 11:35:00,99.03,99.23,99.0,99.06,33970.0,96.2624,96.4568,96.2332,96.2916,33970.0
2023-10-27 11:40:00,99.04,99.3,99.04,99.13,37774.0,96.2721,96.5249,96.2721,96.3596,37774.0
2023-10-27 11:45:00,99.07,99.26,98.86,99.06,34616.0,96.3013,96.486,96.0972,96.2916,34616.0
2023-10-27 11:50:00,99.04,99.23,99.03,99.05,17177.0,96.2721,96.4568,96.2624,96.2818,17177.0
2023-10-27 11:55:00,99.05,99.56,99.04,99.55,27174.0,96.2818,96.7776,96.2721,96.7679,27174.0
2023-10-27 12:00:00,99.57,99.6,99.34,99.43,22273.0,96.7873,96.8165,96.5637,96.6512,22273.0
2023-10-27 12:05:00,99.42,99.42,99.01,99.14,32632.0,96.6415,96.6415,96.243,96.3693,32632.0
2023-10-27 12:10:00,99.11,99.24,98.89,99.02,25880.0,96.3402,96.4665,96.1263,96.2527,25880.0
2023-10-27 12:15:00,99.03,99.22,98.97,99.22,20344.0,96.2624,96.4471,96.2041,96.4471,20344.0
2023-10-27 12:20:00,99.23,99.3,98.95,99.02,31611.0,96.4568,96.5249,96.1846,96.2527,31611.0
2023-10-27 12:25:00,99.03,99.22,98.95,99.22,22045.0,96.2624,96.4471,96.1846,96.4471,22045.0
2023-10-27 12:30:00,99.23,99.23,98.96,99.02,40562.0,96.4568,96.4568,96.1944,96.2527,40562.0
2023-10-27 12:35:00,99.0,99.05,98.9,99.04,33160.0,96.2332,96.2818,96.136,96.2721,33160.0
2023-10-27 12:40:00,99.05,99.28,98.96,99.24,23392.0,96.2818,96.5054,96.1944,96.4665,23392.0
2023-10-27 12:45:00,99.21,99.21,98.92,98.98,19216.0,96.4374,96.4374,96.1555,96.2138,19216.0
2023-10-27 12:50:00,99.02,99.02,98.65,98.72,23560.0,96.2527,96.2527,95.893,95.9611,23560.0
2023-10-27 12:55:00,98.7,98.88,98.59,98.67,30638.0,95.9416,96.1166,95.8347,95.9125,30638.0
2023-10-27 13:00:00,98.71,98.78,98.56,98.61,39768.0,95.9513,96.0194,95.8055,95.8541,39768.0
2023-10-27 13:05:00,98.58,98.59,98.32,98.47,20964.0,95.825,95.8347,95.5722,95.7181,20964.0
2023-10-27 13:10:00,98.47,98.5,98.3,98.36,19048.0,95.7181,95.7472,95.5528,95.6111,19048.0
2023-10-27 13:15:00,98.35,98.5,98.04,98.25,33506.0,95.6014,95.7472,95.3001,95.5042,33506.0
2023-10-27 13:20:00,98.23,98.26,98.05,98.2,17955.0,95.4848,95.5139,95.3098,95.4556,17955.0
2023-10-27 13:25:00,98.21,98.29,98.02,98.14,23122.0,95.4653,95.5431,95.2806,95.3973,23122.0
2023-10-27 13:30:00,98.12,98.17,97.95,98.1,22019.0,95.3778,95.4264,95.2126,95.3584,22019.0
2023-10-27 13:35:00,98.07,98.07,97.8,97.87,28080.0,95.3292,95.3292,95.0668,95.1348,28080.0
2023-10-27 13:40:00,97.81,97.86,97.72,97.75,24192.0,95.0765,95.1251,94.989,95.0182,24192.0
2023-10-27 13:45:00,97.75,98.21,97.72,98.1,54481.0,95.0182,95.4653,94.989,95.3584,54481.0
2023-10-27 13:50:00,98.1,98.28,97.93,97.94,32148.0,95.3584,95.5334,95.1931,95.2029,32148.0
2023-10-27 13:55:00,97.95,98.17,97.93,98.15,18354.0,95.2126,95.4264,95.1931,95.407,18354.0
2023-10-27 14:00:00,98.15,98.18,98.01,98.11,18691.0,95.407,95.4362,95.2709,95.3681,18691.0
2023-10-27 14:05:00,98.11,98.11,97.59,97.6,26697.0,95.3681,95.3681,94.8626,94.8724,26697.0
2023-10-27 14:10:00,97.59,97.73,97.47,97.7,23982.0,94.8626,94.9987,94.746,94.9696,23982.0
2023-10-27 14:15:00,97.7,98.14,97.68,97.68,49781.0,94.9696,95.3973,94.9501,94.9501,49781.0
2023-10-27 14:20:00,97.66,97.66,97.31,97.48,36041.0,94.9307,94.9307,94.5905,94.7557,36041.0
2023-10-27 14:25:00,97.5,97.65,97.47,97.49,16153.0,94.7752,94.921,94.746,94.7654,16153.0
2023-10-27 14:30:00,97.54,97.77,97.54,97.71,36898.0,94.814,95.0376,94.814,94.9793,36898.0
2023-10-27 14:35:00,97.71,98.05,97.58,98.04,24327.0,94.9793,95.3098,94.8529,95.3001,24327.0
2023-10-27 14:40:00,98.11,98.33,97.99,98.3,55012.0,95.3681,95.582,95.2515,95.5528,55012.0
2023-10-27 14:45:00,98.3,98.4,98.07,98.1,18452.0,95.5528,95.65,95.3292,95.3584,18452.0
2023-10-27 14:50:00,98.11,98.16,97.62,97.66,15686.0,95.3681,95.4167,94.8918,94.9307,15686.0
2023-10-27 14:55:00,97.65,97.68,97.39,97.53,78997.0,94.921,94.9501,94.6682,94.8043,78997.0
2023-10-27 15:00:00,97.56,97.77,97.5,97.77,28563.0,94.8335,95.0376,94.7752,95.0376,28563.0
2023-10-27 15:05:00,97.78,97.92,97.36,97.43,27509.0,95.0473,95.1834,94.6391,94.7071,27509.0
2023-10-27 15:10:00,97.45,97.66,97.39,97.56,36466.0,94.7266,94.9307,94.6682,94.8335,36466.0
2023-10-27 15:15:00,97.53,97.57,97.34,97.42,25639.0,94.8043,94.8432,94.6196,94.6974,25639.0
2023-10-27 15:20:00,97.41,97.51,97.32,97.51,20740.0,94.6877,94.7849,94.6002,94.7849,20740.0
2023-10-27 15:25:00,97.51,97.67,97.44,97.61,47940.0,94.7849,94.9404,94.7168,94.8821,47940.0
2023-10-27 15:30:00,97.6,97.67,97.52,97.6,35892.0,94.8724,94.9404,94.7946,94.8724,35892.0
2023-10-27 15:35:00,97.62,97.73,97.57,97.63,44999.0,94.8918,94.9987,94.8432,94.9015,44999.0
2023-10-27 15:40:00,97.62,97.78,97.55,97.58,56500.0,94.8918,95.0473,94.8238,94.8529,56500.0
2023-10-27 15:45:00,97.58,97.69,97.52,97.68,88850.0,94.8529,94.9599,94.7946,94.9501,88850.0
2023-10-27 15:50:00,97.67,97.82,97.59,97.72,190382.0,94.9404,95.0862,94.8626,94.989,190382.0
2023-10-27 15:55:00,97.74,97.88,97.56,97.74,351176.0,95.0085,95.1445,94.8335,95.0085,351176.0
2023-10-30 09:30:00,98.62,99.45,98.62,98.79,47660.0,95.8639,96.6707,95.8639,96.0291,47660.0
2023-10-30 09:35:00,98.81,99.46,98.42,99.3,22916.0,96.0486,96.6804,95.6695,96.5249,22916.0
2023-10-30 09:40:00,99.43,99.59,99.05,99.24,31252.0,96.6512,96.8068,96.2818,96.4665,31252.0
2023-10-30 09:45:00,99.2,99.73,99.17,99.56,51821.0,96.4277,96.9428,96.3985,96.7776,51821.0
2023-10-30 09:50:00,99.62,99.63,99.0,99.57,20381.0,96.8359,96.8456,96.2332,96.7873,20381.0
2023-10-30 09:55:00,99.63,99.75,99.49,99.56,47867.0,96.8456,96.9623,96.7096,96.7776,47867.0
2023-10-30 10:00:00,99.56,99.56,99.21,99.33,24109.0,96.7776,96.7776,96.4374,96.554,24109.0
2023-10-30 10:05:00,99.29,99.33,98.85,98.88,30957.0,96.5151,96.554,96.0874,96.1166,30957.0
2023-10-30 10:10:00,98.82,99.17,98.68,98.81,33389.0,96.0583,96.3985,95.9222,96.0486,33389.0
2023-10-30 10:15:00,98.81,99.03,98.54,99.03,41827.0,96.0486,96.2624,95.7861,96.2624,41827.0
2023-10-30 10:20:00,99.02,99.32,99.02,99.08,38798.0,96.2527,96.5443,96.2527,96.311,38798.0
2023-10-30 10:25:00,99.06,99.29,99.04,99.22,23472.0,96.2916,96.5151,96.2721,96.4471,23472.0
2023-10-30 10:30:00,99.25,99.3,99.06,99.25,15947.0,96.4763,96.5249,96.2916,96.4763,15947.0
2023-10-30 10:35:00,99.26,99.4,99.2,99.37,26767.0,96.486,96.6221,96.4277,96.5929,26767.0
2023-10-30 10:40:00,99.38,99.38,99.21,99.28,20582.0,96.6026,96.6026,96.4374,96.5054,20582.0
2023-10-30 10:45:00,99.31,99.6,99.31,99.37,31695.0,96.5346,96.8165,96.5346,96.5929,31695.0
2023-10-30 10:50:00,99.41,99.77,99.4,99.61,28068.0,96.6318,96.9817,96.6221,96.8262,28068.0
2023-10-30 10:55:00,99.57,99.6,99.39,99.51,7899.0,96.7873,96.8165,96.6123,96.729,7899.0
2023-10-30 11:00:00,99.55,99.67,99.54,99.58,16474.0,96.7679,96.8845,96.7582,96.797,16474.0
2023-10-30 11:05:00,99.59,99.67,99.45,99.62,50511.0,96.8068,96.8845,96.6707,96.8359,50511.0
2023-10-30 11:10:00,99.61,99.79,99.61,99.79,17157.0,96.8262,97.0012,96.8262,97.0012,17157.0
2023-10-30 11:15:00,99.77,99.78,99.59,99.67,13979.0,96.9817,96.9914,96.8068,96.8845,13979.0
2023-10-30 11:20:00,99.66,99.66,99.34,99.56,7415.0,96.8748,96.8748,96.5637,96.7776,7415.0
2023-10-30 11:25:00,99.53,99.72,99.51,99.72,18155.0,96.7484,96.9331,96.729,96.9331,18155.0
2023-10-30 11:30:00,99.7,99.95,99.67,99.95,28581.0,96.9137,97.1567,96.8845,97.1567,28581.0
2023-10-30 11:35:00,99.95,100.07,99.77,99.84,43244.0,97.1567,97.2733,96.9817,97.0498,43244.0
2023-10-30 11:40:00,99.78,99.89,99.68,99.89,10082.0,96.9914,97.0984,96.8942,97.0984,10082.0
2023-10-30 11:45:00,99.89,99.9,99.75,99.85,8740.0,97.0984,97.1081,96.9623,97.0595,8740.0
2023-10-30 11:50:00,99.81,99.93,99.79,99.9,8919.0,97.0206,97.1373,97.0012,97.1081,8919.0
2023-10-30 11:55:00,99.9,99.97,99.85,99.96,10276.0,97.1081,97.1761,97.0595,97.1664,10276.0
2023-10-30 12:00:00,99.94,100.08,99.94,100.08,13241.0,97.147,97.2831,97.147,97.2831,13241.0
2023-10-30 12:05:00,100.08,100.08,99.83,99.87,15336.0,97.2831,97.2831,97.04,97.0789,15336.0
2023-10-30 12:10:00,99.9,100.04,99.86,100.02,11108.0,97.1081,97.2442,97.0692,97.2247,11108.0
2023-10-30 12:15:00,100.04,100.11,99.69,99.72,48374.0,97.2442,97.3122,96.904,96.9331,48374.0
2023-10-30 12:20:00,99.77,99.77,99.59,99.68,15222.0,96.9817,96.9817,96.8068,96.8942,15222.0
2023-10-30 12:25:00,99.68,99.75,99.41,99.52,23670.0,96.8942,96.9623,96.6318,96.7387,23670.0
2023-10-30 12:30:00,99.51,99.65,99.47,99.54,21068.0,96.729,96.8651,96.6901,96.7582,21068.0
2023-10-30 12:35:00,99.56,99.75,99.38,99.48,46066.0,96.7776,96.9623,96.6026,96.6998,46066.0
2023-10-30 12:40:00,99.48,99.48,99.37,99.43,11383.0,96.6998,96.6998,96.5929,96.6512,11383.0
2023-10-30 12:45:00,99.44,99.45,99.23,99.43,26060.0,96.6609,96.6707,96.4568,96.6512,26060.0
2023-10-30 12:50:00,99.43,99.47,99.33,99.38,13680.0,96.6512,96.6901,96.554,96.6026,13680.0
2023-10-30 12:55:00,99.4,99.47,99.35,99.43,18696.0,96.6221,96.6901,96.5735,96.6512,18696.0
2023-10-30 13:00:00,99.45,99.69,99.4,99.66,65631.0,96.6707,96.904,96.6221,96.8748,65631.0
2023-10-30 13:05:00,99.68,99.88,99.63,99.88,39500.0,96.8942,97.0887,96.8456,97.0887,39500.0
2023-10-30 13:10:00,99.86,99.99,99.86,99.97,29248.0,97.0692,97.1956,97.0692,97.1761,29248.0
2023-10-30 13:15:00,100.0,100.06,99.94,99.95,30986.0,97.2053,97.2636,97.147,97.1567,30986.0
2023-10-30 13:20:00,99.99,100.08,99.86,100.0,14995.0,97.1956,97.2831,97.0692,97.2053,14995.0
2023-10-30 13:25:00,99.99,100.18,99.91,100.16,21618.0,97.1956,97.3803,97.1178,97.3608,21618.0
2023-10-30 13:30:00,100.17,100.25,100.08,100.2,25034.0,97.3705,97.4483,97.2831,97.3997,25034.0
2023-10-30 13:35:00,100.2,100.34,100.19,100.33,26118.0,97.3997,97.5358,97.39,97.5261,26118.0
2023-10-30 13:40:00,100.34,100.53,100.33,100.43,53767.0,97.5358,97.7205,97.5261,97.6233,53767.0
2023-10-30 13:45:00,100.47,100.52,100.4,100.49,21762.0,97.6622,97.7108,97.5941,97.6816,21762.0
2023-10-30 13:50:00,100.47,100.49,100.38,100.47,13655.0,97.6622,97.6816,97.5747,97.6622,13655.0
2023-10-30 13:55:00,100.45,100.47,100.34,100.45,21331.0,97.6427,97.6622,97.5358,97.6427,21331.0
2023-10-30 14:00:00,100.48,100.64,100.43,100.63,36098.0,97.6719,97.8274,97.6233,97.8177,36098.0
2023-10-30 14:05:00,100.62,100.62,100.27,100.37,11326.0,97.808,97.808,97.4678,97.565,11326.0
2023-10-30 14:10:00,100.39,100.4,100.24,100.27,13245.0,97.5844,97.5941,97.4386,97.4678,13245.0
2023-10-30 14:15:00,100.24,100.33,100.18,100.28,12601.0,97.4386,97.5261,97.3803,97.4775,12601.0
2023-10-30 14:20:00,100.28,100.28,100.13,100.2,13281.0,97.4775,97.4775,97.3317,97.3997,13281.0
2023-10-30 14:25:00,100.18,100.18,99.97,100.01,15118.0,97.3803,97.3803,97.1761,97.215,15118.0
2023-10-30 14:30:00,100.02,100.27,100.0,100.27,11163.0,97.2247,97.4678,97.2053,97.4678,11163.0
2023-10-30 14:35:00,100.27,100.33,100.23,100.3,17947.0,97.4678,97.5261,97.4289,97.4969,17947.0
2023-10-30 14:40:00,100.28,100.28,100.21,100.25,5937.0,97.4775,97.4775,97.4094,97.4483,5937.0
2023-10-30 14:45:00,100.25,100.58,100.24,100.51,18457.0,97.4483,97.7691,97.4386,97.701,18457.0
2023-10-30 14:50:00,100.52,100.52,100.37,100.39,16850.0,97.7108,97.7108,97.565,97.5844,16850.0
2023-10-30 14:55:00,100.38,100.47,100.34,100.43,11598.0,97.5747,97.6622,97.5358,97.6233,11598.0
2023-10-30 15:00:00,100.45,100.59,100.42,100.48,16188.0,97.6427,97.7788,97.6136,97.6719,16188.0
2023-10-30 15:05:00,100.46,100.71,100.46,100.62,14857.0,97.6524,97.8955,97.6524,97.808,14857.0
2023-10-30 15:10:00,100.63,100.8,100.56,100.79,13556.0,97.8177,97.9829,97.7496,97.9732,13556.0
2023-10-30 15:15:00,100.75,100.92,100.74,100.92,20453.0,97.9343,98.0996,97.9246,98.0996,20453.0
2023-10-30 15:20:00,100.92,100.98,100.89,100.96,21857.0,98.0996,98.1579,98.0704,98.1385,21857.0
2023-10-30 15:25:00,100.95,101.02,100.91,101.02,56053.0,98.1287,98.1968,98.0899,98.1968,56053.0
2023-10-30 15:30:00,101.02,101.08,100.92,101.06,53449.0,98.1968,98.2551,98.0996,98.2357,53449.0
2023-10-30 15:35:00,101.06,101.26,100.98,101.12,126689.0,98.2357,98.4301,98.1579,98.294,126689.0
2023-10-30 15:40:00,101.12,101.13,100.93,101.04,46787.0,98.294,98.3037,98.1093,98.2162,46787.0
2023-10-30 15:45:00,101.01,101.13,100.99,101.09,45509.0,98.1871,98.3037,98.1676,98.2648,45509.0
2023-10-30 15:50:00,101.1,101.12,100.8,100.81,98198.0,98.2746,98.294,97.9829,97.9927,98198.0
2023-10-30 15:55:00,100.82,100.83,100.51,100.55,242255.0,98.0024,98.0121,97.701,97.7399,242255.0
2023-10-31 09:30:00,100.88,100.9,99.99,100.38,33980.0,98.0607,98.0801,97.1956,97.5747,33980.0
2023-10-31 09:35:00,100.29,100.64,100.1,100.1,16242.0,97.4872,97.8274,97.3025,97.3025,16242.0
2023-10-31 09:40:00,100.19,100.37,99.82,100.19,12248.0,97.39,97.565,97.0303,97.39,12248.0
2023-10-31 09:45:00,100.33,100.48,100.09,100.19,20698.0,97.5261,97.6719,97.2928,97.39,20698.0
2023-10-31 09:50:00,100.33,100.48,99.94,100.2,16398.0,97.5261,97.6719,97.147,97.3997,16398.0
2023-10-31 09:55:00,100.3,100.36,100.12,100.26,8536.0,97.4969,97.5552,97.3219,97.458,8536.0
2023-10-31 10:00:00,100.23,100.35,99.83,99.99,8967.0,97.4289,97.5455,97.04,97.1956,8967.0
2023-10-31 10:05:00,99.96,100.1,99.89,100.06,10889.0,97.1664,97.3025,97.0984,97.2636,10889.0
2023-10-31 10:10:00,100.08,100.6,100.08,100.53,13153.0,97.2831,97.7885,97.2831,97.7205,13153.0
2023-10-31 10:15:00,100.57,100.79,100.56,100.61,21918.0,97.7594,97.9732,97.7496,97.7982,21918.0
2023-10-31 10:20:00,100.64,100.84,100.58,100.8,21159.0,97.8274,98.0218,97.7691,97.9829,21159.0
2023-10-31 10:25:00,100.81,100.84,100.53,100.69,16868.0,97.9927,98.0218,97.7205,97.876,16868.0
2023-10-31 10:30:00,100.71,100.96,100.63,100.69,43450.0,97.8955,98.1385,97.8177,97.876,43450.0
2023-10-31 10:35:00,100.63,100.81,100.55,100.7,22463.0,97.8177,97.9927,97.7399,97.8857,22463.0
2023-10-31 10:40:00,100.65,101.21,100.65,101.16,20777.0,97.8371,98.3815,97.8371,98.3329,20777.0
2023-10-31 10:45:00,101.16,101.17,100.91,101.01,19365.0,98.3329,98.3426,98.0899,98.1871,19365.0
2023-10-31 10:50:00,101.04,101.4,101.04,101.39,19609.0,98.2162,98.5662,98.2162,98.5565,19609.0
2023-10-31 10:55:00,101.42,101.43,101.06,101.11,26982.0,98.5856,98.5953,98.2357,98.2843,26982.0
2023-10-31 11:00:00,101.1,101.13,100.8,101.07,13912.0,98.2746,98.3037,97.9829,98.2454,13912.0
2023-10-31 11:05:00,101.08,101.08,100.92,101.02,6883.0,98.2551,98.2551,98.0996,98.1968,6883.0
2023-10-31 11:10:00,101.05,101.23,100.99,101.23,6835.0,98.226,98.4009,98.1676,98.4009,6835.0
2023-10-31 11:15:00,101.23,101.25,101.1,101.24,7541.0,98.4009,98.4204,98.2746,98.4106,7541.0
2023-10-31 11:20:00,101.21,101.37,101.14,101.3,8631.0,98.3815,98.537,98.3134,98.469,8631.0
2023-10-31 11:25:00,101.28,101.51,101.28,101.39,9134.0,98.4495,98.6731,98.4495,98.5565,9134.0
2023-10-31 11:30:00,101.42,101.54,101.35,101.48,10602.0,98.5856,98.7023,98.5176,98.6439,10602.0
2023-10-31 11:35:00,101.52,101.59,101.38,101.56,11594.0,98.6828,98.7509,98.5467,98.7217,11594.0
2023-10-31 11:40:00,101.53,101.55,101.39,101.53,15719.0,98.6925,98.712,98.5565,98.6925,15719.0
2023-10-31 11:45:00,101.54,101.69,101.52,101.67,20613.0,98.7023,98.8481,98.6828,98.8286,20613.0
2023-10-31 11:50:00,101.69,101.83,101.67,101.71,31553.0,98.8481,98.9842,98.8286,98.8675,31553.0
2023-10-31 11:55:00,101.7,101.77,101.61,101.75,22302.0,98.8578,98.9258,98.7703,98.9064,22302.0
2023-10-31 12:00:00,101.74,101.81,101.66,101.69,15886.0,98.8967,98.9647,98.8189,98.8481,15886.0
2023-10-31 12:05:00,101.68,101.77,101.58,101.65,8223.0,98.8383,98.9258,98.7411,98.8092,8223.0
2023-10-31 12:10:00,101.65,101.67,101.1,101.1,9627.0,98.8092,98.8286,98.2746,98.2746,9627.0
2023-10-31 12:15:00,101.19,101.19,100.99,101.0,13638.0,98.362,98.362,98.1676,98.1774,13638.0
2023-10-31 12:20:00,100.98,101.14,100.97,101.1,10169.0,98.1579,98.3134,98.1482,98.2746,10169.0
2023-10-31 12:25:00,101.11,101.14,101.0,101.08,7210.0,98.2843,98.3134,98.1774,98.2551,7210.0
2023-10-31 12:30:00,101.05,101.3,101.05,101.2,11068.0,98.226,98.469,98.226,98.3718,11068.0
2023-10-31 12:35:00,101.18,101.19,100.94,101.06,7036.0,98.3523,98.362,98.119,98.2357,7036.0
2023-10-31 12:40:00,101.01,101.32,100.99,101.28,11216.0,98.1871,98.4884,98.1676,98.4495,11216.0
2023-10-31 12:45:00,101.25,101.26,101.0,101.11,13432.0,98.4204,98.4301,98.1774,98.2843,13432.0
2023-10-31 12:50:00,101.11,101.16,101.06,101.09,7301.0,98.2843,98.3329,98.2357,98.2648,7301.0
2023-10-31 12:55:00,101.08,101.17,101.08,101.11,8127.0,98.2551,98.3426,98.2551,98.2843,8127.0
2023-10-31 13:00:00,101.12,101.22,101.1,101.18,10248.0,98.294,98.3912,98.2746,98.3523,10248.0
2023-10-31 13:05:00,101.18,101.28,101.14,101.25,9587.0,98.3523,98.4495,98.3134,98.4204,9587.0
2023-10-31 13:10:00,101.25,101.25,100.94,101.02,6486.0,98.4204,98.4204,98.119,98.1968,6486.0
2023-10-31 13:15:00,101.05,101.18,101.01,101.14,4711.0,98.226,98.3523,98.1871,98.3134,4711.0
2023-10-31 13:20:00,101.15,101.23,101.06,101.06,10503.0,98.3232,98.4009,98.2357,98.2357,10503.0
2023-10-31 13:25:00,101.08,101.11,101.02,101.11,7416.0,98.2551,98.2843,98.1968,98.2843,7416.0
2023-10-31 13:30:00,101.16,101.19,101.09,101.13,9057.0,98.3329,98.362,98.2648,98.3037,9057.0
2023-10-31 13:35:00,101.14,101.14,101.02,101.07,5997.0,98.3134,98.3134,98.1968,98.2454,5997.0
2023-10-31 13:40:00,101.04,101.18,101.02,101.16,6165.0,98.2162,98.3523,98.1968,98.3329,6165.0
2023-10-31 13:45:00,101.11,101.15,101.06,101.09,5361.0,98.2843,98.3232,98.2357,98.2648,5361.0
2023-10-31 13:50:00,101.08,101.17,101.06,101.17,6507.0,98.2551,98.3426,98.2357,98.3426,6507.0
2023-10-31 13:55:00,101.18,101.2,101.09,101.18,6663.0,98.3523,98.3718,98.2648,98.3523,6663.0
2023-10-31 14:00:00,101.19,101.24,101.13,101.23,6181.0,98.362,98.4106,98.3037,98.4009,6181.0
2023-10-31 14:05:00,101.22,101.25,101.18,101.18,12017.0,98.3912,98.4204,98.3523,98.3523,12017.0
2023-10-31 14:10:00,101.16,101.31,101.16,101.29,10880.0,98.3329,98.4787,98.3329,98.4592,10880.0
2023-10-31 14:15:00,101.28,101.43,101.17,101.17,12615.0,98.4495,98.5953,98.3426,98.3426,12615.0
2023-10-31 14:20:00,101.17,101.19,101.11,101.19,7326.0,98.3426,98.362,98.2843,98.362,7326.0
2023-10-31 14:25:00,101.17,101.19,100.96,100.97,18326.0,98.3426,98.362,98.1385,98.1482,18326.0
2023-10-31 14:30:00,100.98,101.11,100.96,101.06,7207.0,98.1579,98.2843,98.1385,98.2357,7207.0
2023-10-31 14:35:00,101.06,101.08,101.0,101.04,10715.0,98.2357,98.2551,98.1774,98.2162,10715.0
2023-10-31 14:40:00,101.04,101.14,100.98,101.14,7105.0,98.2162,98.3134,98.1579,98.3134,7105.0
2023-10-31 14:45:00,101.15,101.33,101.14,101.32,4350.0,98.3232,98.4981,98.3134,98.4884,4350.0
2023-10-31 14:50:00,101.3,101.33,101.17,101.3,8896.0,98.469,98.4981,98.3426,98.469,8896.0
2023-10-31 14:55:00,101.32,101.49,101.32,101.45,7338.0,98.4884,98.6537,98.4884,98.6148,7338.0
2023-10-31 15:00:00,101.47,101.59,101.45,101.57,8317.0,98.6342,98.7509,98.6148,98.7314,8317.0
2023-10-31 15:05:00,101.57,101.58,101.42,101.47,7457.0,98.7314,98.7411,98.5856,98.6342,7457.0
2023-10-31 15:10:00,101.5,101.55,101.44,101.47,12718.0,98.6634,98.712,98.6051,98.6342,12718.0
2023-10-31 15:15:00,101.47,101.57,101.44,101.53,11518.0,98.6342,98.7314,98.6051,98.6925,11518.0
2023-10-31 15:20:00,101.55,101.56,101.42,101.5,20601.0,98.712,98.7217,98.5856,98.6634,20601.0
2023-10-31 15:25:00,101.5,101.51,101.33,101.34,17652.0,98.6634,98.6731,98.4981,98.5078,17652.0
2023-10-31 15:30:00,101.33,101.4,101.17,101.23,26013.0,98.4981,98.5662,98.3426,98.4009,26013.0
2023-10-31 15:35:00,101.22,101.25,101.17,101.2,20103.0,98.3912,98.4204,98.3426,98.3718,20103.0
2023-10-31 15:40:00,101.2,101.3,101.16,101.23,26547.0,98.3718,98.469,98.3329,98.4009,26547.0
2023-10-31 15:45:00,101.23,101.37,101.07,101.34,34117.0,98.4009,98.537,98.2454,98.5078,34117.0
2023-10-31 15:50:00,101.36,101.42,101.2,101.31,68815.0,98.5273,98.5856,98.3718,98.4787,68815.0
2023-10-31 15:55:00,101.31,101.43,101.27,101.29,165744.0,98.4787,98.5953,98.4398,98.4592,165744.0
2023-11-01 09:30:00,101.65,101.72,100.8,100.8,33491.0,98.8092,98.8772,97.9829,97.9829,33491.0
2023-11-01 09:35:00,100.92,101.53,100.86,101.45,9079.0,98.0996,98.6925,98.0413,98.6148,9079.0
2023-11-01 09:40:00,101.35,101.35,100.86,100.87,10589.0,98.5176,98.5176,98.0413,98.051,10589.0
2023-11-01 09:45:00,100.96,101.2,100.92,101.13,9191.0,98.1385,98.3718,98.0996,98.3037,9191.0
2023-11-01 09:50:00,101.14,101.22,101.02,101.12,6848.0,98.3134,98.3912,98.1968,98.294,6848.0
2023-11-01 09:55:00,101.05,101.07,100.93,101.02,12020.0,98.226,98.2454,98.1093,98.1968,12020.0
2023-11-01 10:00:00,101.09,101.35,100.69,100.73,16477.0,98.2648,98.5176,97.876,97.9149,16477.0
2023-11-01 10:05:00,100.77,100.79,100.45,100.7,23391.0,97.9538,97.9732,97.6427,97.8857,23391.0
2023-11-01 10:10:00,100.69,100.79,100.6,100.7,16817.0,97.876,97.9732,97.7885,97.8857,16817.0
2023-11-01 10:15:00,100.66,100.81,100.5,100.78,22341.0,97.8469,97.9927,97.6913,97.9635,22341.0
2023-11-01 10:20:00,100.82,101.04,100.76,100.8,34505.0,98.0024,98.2162,97.9441,97.9829,34505.0
2023-11-01 10:25:00,100.79,100.87,100.51,100.77,9323.0,97.9732,98.051,97.701,97.9538,9323.0
2023-11-01 10:30:00,100.81,100.84,100.64,100.82,11477.0,97.9927,98.0218,97.8274,98.0024,11477.0
2023-11-01 10:35:00,100.85,101.13,100.82,100.92,18842.0,98.0315,98.3037,98.0024,98.0996,18842.0
2023-11-01 10:40:00,100.97,101.01,100.85,100.92,13482.0,98.1482,98.1871,98.0315,98.0996,13482.0
2023-11-01 10:45:00,100.89,101.2,100.88,100.89,9599.0,98.0704,98.3718,98.0607,98.0704,9599.0
2023-11-01 10:50:00,100.86,100.96,100.7,100.76,5084.0,98.0413,98.1385,97.8857,97.9441,5084.0
2023-11-01 10:55:00,100.78,101.13,100.71,101.09,7369.0,97.9635,98.3037,97.8955,98.2648,7369.0
2023-11-01 11:00:00,101.07,101.23,101.07,101.17,10245.0,98.2454,98.4009,98.2454,98.3426,10245.0
2023-11-01 11:05:00,101.13,101.25,101.06,101.12,8190.0,98.3037,98.4204,98.2357,98.294,8190.0
2023-11-01 11:10:00,101.06,101.06,100.65,100.65,7212.0,98.2357,98.2357,97.8371,97.8371,7212.0
2023-11-01 11:15:00,100.63,100.7,100.48,100.63,8706.0,97.8177,97.8857,97.6719,97.8177,8706.0
2023-11-01 11:20:00,100.63,100.63,100.34,100.52,11918.0,97.8177,97.8177,97.5358,97.7108,11918.0
2023-11-01 11:25:00,100.48,100.57,100.27,100.34,9269.0,97.6719,97.7594,97.4678,97.5358,9269.0
2023-11-01 11:30:00,100.33,100.52,100.26,100.47,6886.0,97.5261,97.7108,97.458,97.6622,6886.0
2023-11-01 11:35:00,100.45,100.65,100.4,100.6,6627.0,97.6427,97.8371,97.5941,97.7885,6627.0
2023-11-01 11:40:00,100.57,100.66,100.53,100.61,6855.0,97.7594,97.8469,97.7205,97.7982,6855.0
2023-11-01 11:45:00,100.57,100.63,100.52,100.54,7911.0,97.7594,97.8177,97.7108,97.7302,7911.0
2023-11-01 11:50:00,100.53,100.55,100.38,100.39,14196.0,97.7205,97.7399,97.5747,97.5844,14196.0
2023-11-01 11:55:00,100.39,100.42,100.21,100.21,9906.0,97.5844,97.6136,97.4094,97.4094,9906.0
2023-11-01 12:00:00,100.19,100.26,100.08,100.2,21808.0,97.39,97.458,97.2831,97.3997,21808.0
2023-11-01 12:05:00,100.16,100.32,99.94,100.01,15616.0,97.3608,97.5164,97.147,97.215,15616.0
2023-11-01 12:10:00,99.98,100.06,99.86,99.86,8087.0,97.1859,97.2636,97.0692,97.0692,8087.0
2023-11-01 12:15:00,99.86,99.94,99.79,99.88,13657.0,97.0692,97.147,97.0012,97.0887,13657.0
2023-11-01 12:20:00,99.88,100.01,99.86,99.95,10785.0,97.0887,97.215,97.0692,97.1567,10785.0
2023-11-01 12:25:00,99.89,99.91,99.82,99.84,4010.0,97.0984,97.1178,97.0303,97.0498,4010.0
2023-11-01 12:30:00,99.88,99.88,99.7,99.7,11367.0,97.0887,97.0887,96.9137,96.9137,11367.0
2023-11-01 12:35:00,99.68,99.72,99.53,99.54,7107.0,96.8942,96.9331,96.7484,96.7582,7107.0
2023-11-01 12:40:00,99.55,99.67,99.49,99.64,6589.0,96.7679,96.8845,96.7096,96.8554,6589.0
2023-11-01 12:45:00,99.67,99.94,99.67,99.81,8609.0,96.8845,97.147,96.8845,97.0206,8609.0
2023-11-01 12:50:00,99.75,99.77,99.59,99.65,12988.0,96.9623,96.9817,96.8068,96.8651,12988.0
2023-11-01 12:55:00,99.64,99.71,99.58,99.66,8106.0,96.8554,96.9234,96.797,96.8748,8106.0
2023-11-01 13:00:00,99.65,99.67,99.56,99.56,10585.0,96.8651,96.8845,96.7776,96.7776,10585.0
2023-11-01 13:05:00,99.6,99.69,99.56,99.64,9123.0,96.8165,96.904,96.7776,96.8554,9123.0
2023-11-01 13:10:00,99.65,99.8,99.64,99.72,10957.0,96.8651,97.0109,96.8554,96.9331,10957.0
2023-11-01 13:15:00,99.75,99.81,99.71,99.75,7664.0,96.9623,97.0206,96.9234,96.9623,7664.0
2023-11-01 13:20:00,99.77,99.79,99.37,99.44,12809.0,96.9817,97.0012,96.5929,96.6609,12809.0
2023-11-01 13:25:00,99.45,99.66,99.42,99.66,5026.0,96.6707,96.8748,96.6415,96.8748,5026.0
2023-11-01 13:30:00,99.66,99.66,99.52,99.54,8340.0,96.8748,96.8748,96.7387,96.7582,8340.0
2023-11-01 13:35:00,99.58,99.65,99.56,99.6,4270.0,96.797,96.8651,96.7776,96.8165,4270.0
2023-11-01 13:40:00,99.6,99.78,99.6,99.77,5953.0,96.8165,96.9914,96.8165,96.9817,5953.0
2023-11-01 13:45:00,99.75,99.76,99.66,99.73,5246.0,96.9623,96.972,96.8748,96.9428,5246.0
2023-11-01 13:50:00,99.76,99.9,99.71,99.84,7298.0,96.972,97.1081,96.9234,97.0498,7298.0
2023-11-01 13:55:00,99.86,99.92,99.79,99.85,11821.0,97.0692,97.1275,97.0012,97.0595,11821.0
2023-11-01 14:00:00,99.87,100.14,99.8,99.87,19539.0,97.0789,97.3414,97.0109,97.0789,19539.0
2023-11-01 14:05:00,99.8,99.9,99.75,99.84,12485.0,97.0109,97.1081,96.9623,97.0498,12485.0
2023-11-01 14:10:00,99.84,99.91,99.66,99.66,15216.0,97.0498,97.1178,96.8748,96.8748,15216.0
2023-11-01 14:15:00,99.64,99.85,99.58,99.73,5858.0,96.8554,97.0595,96.797,96.9428,5858.0
2023-11-01 14:20:00,99.77,99.95,99.77,99.95,3280.0,96.9817,97.1567,96.9817,97.1567,3280.0
2023-11-01 14:25:00,99.94,100.04,99.88,100.01,10148.0,97.147,97.2442,97.0887,97.215,10148.0
2023-11-01 14:30:00,100.0,100.28,100.0,100.22,9618.0,97.2053,97.4775,97.2053,97.4191,9618.0
2023-11-01 14:35:00,100.21,100.34,99.96,100.0,14181.0,97.4094,97.5358,97.1664,97.2053,14181.0
2023-11-01 14:40:00,99.97,100.04,99.64,99.81,7596.0,97.1761,97.2442,96.8554,97.0206,7596.0
2023-11-01 14:45:00,99.79,99.96,99.58,99.77,8462.0,97.0012,97.1664,96.797,96.9817,8462.0
2023-11-01 14:50:00,99.79,99.89,99.65,99.69,8422.0,97.0012,97.0984,96.8651,96.904,8422.0
2023-11-01 14:55:00,99.69,100.05,99.69,99.89,18031.0,96.904,97.2539,96.904,97.0984,18031.0
2023-11-01 15:00:00,99.92,100.24,99.92,100.01,30242.0,97.1275,97.4386,97.1275,97.215,30242.0
2023-11-01 15:05:00,100.02,100.2,99.94,100.15,20098.0,97.2247,97.3997,97.147,97.3511,20098.0
2023-11-01 15:10:00,100.16,100.51,100.12,100.4,22824.0,97.3608,97.701,97.3219,97.5941,22824.0
2023-11-01 15:15:00,100.38,100.5,100.29,100.39,16849.0,97.5747,97.6913,97.4872,97.5844,16849.0
2023-11-01 15:20:00,100.39,100.59,100.32,100.54,28106.0,97.5844,97.7788,97.5164,97.7302,28106.0
2023-11-01 15:25:00,100.53,100.53,100.1,100.18,31870.0,97.7205,97.7205,97.3025,97.3803,31870.0
2023-11-01 15:30:00,100.16,100.28,100.05,100.09,31650.0,97.3608,97.4775,97.2539,97.2928,31650.0
2023-11-01 15:35:00,100.08,100.16,100.02,100.12,18585.0,97.2831,97.3608,97.2247,97.3219,18585.0
2023-11-01 15:40:00,100.11,100.16,99.91,100.14,29282.0,97.3122,97.3608,97.1178,97.3414,29282.0
2023-11-01 15:45:00,100.12,100.26,100.11,100.25,27101.0,97.3219,97.458,97.3122,97.4483,27101.0
2023-11-01 15:50:00,100.26,100.33,100.15,100.32,43374.0,97.458,97.5261,97.3511,97.5164,43374.0
2023-11-01 15:55:00,100.32,100.39,100.24,100.27,156191.0,97.5164,97.5844,97.4386,97.4678,156191.0
2023-11-02 09:30:00,102.0,102.34,101.56,102.18,58398.0,99.1494,99.4799,98.7217,99.3244,58398.0
2023-11-02 09:35:00,102.13,102.26,101.96,101.98,19847.0,99.2758,99.4021,99.1105,99.13,19847.0
2023-11-02 09:40:00,101.93,102.33,101.38,101.38,24489.0,99.0814,99.4702,98.5467,98.5467,24489.0
2023-11-02 09:45:00,101.47,101.88,101.42,101.77,24103.0,98.6342,99.0328,98.5856,98.9258,24103.0
2023-11-02 09:50:00,101.73,102.35,101.73,102.04,18986.0,98.8869,99.4896,98.8869,99.1883,18986.0
2023-11-02 09:55:00,102.05,102.39,102.03,102.39,20219.0,99.198,99.5285,99.1786,99.5285,20219.0
2023-11-02 10:00:00,102.28,102.41,102.21,102.38,11300.0,99.4216,99.5479,99.3535,99.5188,11300.0
2023-11-02 10:05:00,102.4,102.64,102.32,102.59,35603.0,99.5382,99.7715,99.4605,99.7229,35603.0
2023-11-02 10:10:00,102.57,102.61,102.3,102.31,13611.0,99.7035,99.7424,99.441,99.4507,13611.0
2023-11-02 10:15:00,102.29,102.58,102.08,102.16,23538.0,99.4313,99.7132,99.2272,99.3049,23538.0
2023-11-02 10:20:00,102.19,102.4,102.15,102.32,14716.0,99.3341,99.5382,99.2952,99.4605,14716.0
2023-11-02 10:25:00,102.34,102.84,102.32,102.8,26110.0,99.4799,99.9659,99.4605,99.927,26110.0
2023-11-02 10:30:00,102.82,102.92,102.76,102.87,20595.0,99.9465,100.0437,99.8882,99.9951,20595.0
2023-11-02 10:35:00,102.88,103.04,102.85,103.0,25254.0,100.0048,100.1603,99.9756,100.1215,25254.0
2023-11-02 10:40:00,102.96,103.18,102.94,103.14,15103.0,100.0826,100.2964,100.0631,100.2575,15103.0
2023-11-02 10:45:00,103.11,103.28,103.09,103.26,22622.0,100.2284,100.3936,100.2089,100.3742,22622.0
2023-11-02 10:50:00,103.25,103.28,103.02,103.03,15099.0,100.3645,100.3936,100.1409,100.1506,15099.0
2023-11-02 10:55:00,103.04,103.31,102.92,103.3,18057.0,100.1603,100.4228,100.0437,100.4131,18057.0
2023-11-02 11:00:00,103.29,103.54,103.21,103.5,20065.0,100.4034,100.6464,100.3256,100.6075,20065.0
2023-11-02 11:05:00,103.51,103.59,103.38,103.38,18444.0,100.6172,100.695,100.4908,100.4908,18444.0
2023-11-02 11:10:00,103.45,103.49,103.36,103.4,16396.0,100.5589,100.5978,100.4714,100.5103,16396.0
2023-11-02 11:15:00,103.42,103.55,103.21,103.49,43310.0,100.5297,100.6561,100.3256,100.5978,43310.0
2023-11-02 11:20:00,103.46,103.54,103.43,103.5,8821.0,100.5686,100.6464,100.5394,100.6075,8821.0
2023-11-02 11:25:00,103.49,103.58,103.44,103.56,22491.0,100.5978,100.6852,100.5492,100.6658,22491.0
2023-11-02 11:30:00,103.53,104.05,103.51,103.99,24486.0,100.6366,101.1421,100.6172,101.0838,24486.0
2023-11-02 11:35:00,104.0,104.27,103.97,104.25,51367.0,101.0935,101.356,101.0643,101.3365,51367.0
2023-11-02 11:40:00,104.24,104.32,104.09,104.09,31188.0,101.3268,101.4046,101.181,101.181,31188.0
2023-11-02 11:45:00,104.1,104.22,104.06,104.11,15989.0,101.1907,101.3074,101.1518,101.2004,15989.0
2023-11-02 11:50:00,104.15,104.24,104.07,104.18,17757.0,101.2393,101.3268,101.1616,101.2685,17757.0
2023-11-02 11:55:00,104.21,104.23,104.07,104.07,6630.0,101.2976,101.3171,101.1616,101.1616,6630.0
2023-11-02 12:00:00,104.04,104.07,103.88,104.04,9202.0,101.1324,101.1616,100.9769,101.1324,9202.0
2023-11-02 12:05:00,104.06,104.08,103.93,103.94,10905.0,101.1518,101.1713,101.0255,101.0352,10905.0
2023-11-02 12:10:00,103.92,103.99,103.85,103.98,8640.0,101.0157,101.0838,100.9477,101.0741,8640.0
2023-11-02 12:15:00,103.99,104.18,103.97,104.18,7585.0,101.0838,101.2685,101.0643,101.2685,7585.0
2023-11-02 12:20:00,104.15,104.22,104.09,104.1,10017.0,101.2393,101.3074,101.181,101.1907,10017.0
2023-11-02 12:25:00,104.13,104.13,103.95,104.0,12834.0,101.2199,101.2199,101.0449,101.0935,12834.0
2023-11-02 12:30:00,104.03,104.18,103.86,104.14,10006.0,101.1227,101.2685,100.9574,101.2296,10006.0
2023-11-02 12:35:00,104.13,104.16,103.97,103.99,5827.0,101.2199,101.249,101.0643,101.0838,5827.0
2023-11-02 12:40:00,104.0,104.03,103.94,104.01,7772.0,101.0935,101.1227,101.0352,101.1032,7772.0
2023-11-02 12:45:00,104.03,104.2,104.03,104.14,17492.0,101.1227,101.2879,101.1227,101.2296,17492.0
2023-11-02 12:50:00,104.15,104.17,104.0,104.06,10657.0,101.2393,101.2588,101.0935,101.1518,10657.0
2023-11-02 12:55:00,104.04,104.16,103.88,103.89,16064.0,101.1324,101.249,100.9769,100.9866,16064.0
2023-11-02 13:00:00,103.92,103.94,103.74,103.74,9990.0,101.0157,101.0352,100.8408,100.8408,9990.0
2023-11-02 13:05:00,103.72,103.94,103.72,103.9,8474.0,100.8213,101.0352,100.8213,100.9963,8474.0
2023-11-02 13:10:00,103.91,104.01,103.85,103.97,9858.0,101.006,101.1032,100.9477,101.0643,9858.0
2023-11-02 13:15:00,104.0,104.03,103.81,103.81,8430.0,101.0935,101.1227,100.9088,100.9088,8430.0
2023-11-02 13:20:00,103.87,103.87,103.69,103.73,4492.0,100.9671,100.9671,100.7922,100.8311,4492.0
2023-11-02 13:25:00,103.73,103.73,103.58,103.58,13783.0,100.8311,100.8311,100.6852,100.6852,13783.0
2023-11-02 13:30:00,103.59,103.81,103.58,103.73,14530.0,100.695,100.9088,100.6852,100.8311,14530.0
2023-11-02 13:35:00,103.72,103.74,103.65,103.73,10587.0,100.8213,100.8408,100.7533,100.8311,10587.0
2023-11-02 13:40:00,103.72,103.8,103.6,103.7,9661.0,100.8213,100.8991,100.7047,100.8019,9661.0
2023-11-02 13:45:00,103.74,103.97,103.74,103.93,12824.0,100.8408,101.0643,100.8408,101.0255,12824.0
2023-11-02 13:50:00,103.9,104.04,103.9,104.04,21249.0,100.9963,101.1324,100.9963,101.1324,21249.0
2023-11-02 13:55:00,104.06,104.24,104.02,104.17,22694.0,101.1518,101.3268,101.113,101.2588,22694.0
2023-11-02 14:00:00,104.17,104.24,104.12,104.21,15508.0,101.2588,101.3268,101.2102,101.2976,15508.0
2023-11-02 14:05:00,104.19,104.2,104.12,104.14,12227.0,101.2782,101.2879,101.2102,101.2296,12227.0
2023-11-02 14:10:00,104.12,104.12,103.86,103.91,13969.0,101.2102,101.2102,100.9574,101.006,13969.0
2023-11-02 14:15:00,103.92,104.14,103.91,104.14,18723.0,101.0157,101.2296,101.006,101.2296,18723.0
2023-11-02 14:20:00,104.15,104.15,104.06,104.11,12556.0,101.2393,101.2393,101.1518,101.2004,12556.0
2023-11-02 14:25:00,104.12,104.28,104.1,104.25,14095.0,101.2102,101.3657,101.1907,101.3365,14095.0
2023-11-02 14:30:00,104.26,104.31,104.23,104.31,18699.0,101.3462,101.3948,101.3171,101.3948,18699.0
2023-11-02 14:35:00,104.31,104.39,104.31,104.34,18234.0,101.3948,101.4726,101.3948,101.424,18234.0
2023-11-02 14:40:00,104.34,104.38,104.3,104.36,9800.0,101.424,101.4629,101.3851,101.4434,9800.0
2023-11-02 14:45:00,104.35,104.36,104.21,104.23,12807.0,101.4337,101.4434,101.2976,101.3171,12807.0
2023-11-02 14:50:00,104.25,104.42,104.22,104.4,11616.0,101.3365,101.5018,101.3074,101.4823,11616.0
2023-11-02 14:55:00,104.41,104.45,104.29,104.36,12661.0,101.4921,101.5309,101.3754,101.4434,12661.0
2023-11-02 15:00:00,104.38,104.53,104.34,104.42,17458.0,101.4629,101.6087,101.424,101.5018,17458.0
2023-11-02 15:05:00,104.44,104.58,104.38,104.5,15500.0,101.5212,101.6573,101.4629,101.5795,15500.0
2023-11-02 15:10:00,104.5,104.51,104.4,104.46,12516.0,101.5795,101.5893,101.4823,101.5407,12516.0
2023-11-02 15:15:00,104.45,104.54,104.39,104.48,29041.0,101.5309,101.6184,101.4726,101.5601,29041.0
2023-11-02 15:20:00,104.46,104.51,104.4,104.48,24365.0,101.5407,101.5893,101.4823,101.5601,24365.0
2023-11-02 15:25:00,104.47,104.49,104.43,104.46,19580.0,101.5504,101.5698,101.5115,101.5407,19580.0
2023-11-02 15:30:00,104.46,104.59,104.42,104.55,27794.0,101.5407,101.667,101.5018,101.6281,27794.0
2023-11-02 15:35:00,104.54,104.72,104.52,104.72,35174.0,101.6184,101.7934,101.599,101.7934,35174.0
2023-11-02 15:40:00,104.73,104.75,104.63,104.7,36476.0,101.8031,101.8225,101.7059,101.7739,36476.0
2023-11-02 15:45:00,104.71,104.87,104.7,104.83,46390.0,101.7837,101.9392,101.7739,101.9003,46390.0
2023-11-02 15:50:00,104.84,104.93,104.8,104.83,92898.0,101.91,101.9975,101.8712,101.9003,92898.0
2023-11-02 15:55:00,104.83,104.89,104.64,104.65,184953.0,101.9003,101.9586,101.7156,101.7253,184953.0
2023-11-03 09:30:00,105.87,106.84,105.86,106.45,68949.0,102.9112,103.8541,102.9015,103.475,68949.0
2023-11-03 09:35:00,106.82,107.33,106.82,107.33,27391.0,103.8347,104.3304,103.8347,104.3304,27391.0
2023-11-03 09:40:00,107.45,107.91,107.45,107.8,53990.0,104.4471,104.8942,104.4471,104.7873,53990.0
2023-11-03 09:45:00,107.86,108.03,107.12,107.49,32342.0,104.8456,105.0109,104.1263,104.486,32342.0
2023-11-03 09:50:00,107.49,108.05,107.27,107.95,43593.0,104.486,105.0303,104.2721,104.9331,43593.0
2023-11-03 09:55:00,107.95,108.0,107.75,107.9,47747.0,104.9331,104.9817,104.7387,104.8845,47747.0
2023-11-03 10:00:00,107.93,108.13,107.77,107.89,31061.0,104.9137,105.1081,104.7581,104.8748,31061.0
2023-11-03 10:05:00,107.91,107.96,107.5,107.5,24206.0,104.8942,104.9428,104.4957,104.4957,24206.0
2023-11-03 10:10:00,107.53,107.64,107.29,107.57,24434.0,104.5249,104.6318,104.2916,104.5637,24434.0
2023-11-03 10:15:00,107.58,107.73,107.46,107.46,13597.0,104.5735,104.7193,104.4568,104.4568,13597.0
2023-11-03 10:20:00,107.46,107.53,107.28,107.28,14714.0,104.4568,104.5249,104.2818,104.2818,14714.0
2023-11-03 10:25:00,107.29,107.36,106.82,106.92,17545.0,104.2916,104.3596,103.8347,103.9319,17545.0
2023-11-03 10:30:00,106.89,106.92,106.67,106.73,18546.0,103.9027,103.9319,103.6889,103.7472,18546.0
2023-11-03 10:35:00,106.73,106.8,106.58,106.79,23042.0,103.7472,103.8153,103.6014,103.8055,23042.0
2023-11-03 10:40:00,106.8,106.81,106.6,106.72,12014.0,103.8153,103.825,103.6208,103.7375,12014.0
2023-11-03 10:45:00,106.73,106.99,106.7,106.98,17579.0,103.7472,103.9999,103.7181,103.9902,17579.0
2023-11-03 10:50:00,107.0,107.01,106.7,106.75,13614.0,104.0097,104.0194,103.7181,103.7667,13614.0
2023-11-03 10:55:00,106.77,107.03,106.74,107.01,14260.0,103.7861,104.0388,103.7569,104.0194,14260.0
2023-11-03 11:00:00,107.03,107.13,106.91,107.0,29121.0,104.0388,104.136,103.9222,104.0097,29121.0
2023-11-03 11:05:00,107.0,107.08,106.64,106.77,132474.0,104.0097,104.0874,103.6597,103.7861,132474.0
2023-11-03 11:10:00,106.75,106.76,106.55,106.57,18297.0,103.7667,103.7764,103.5722,103.5917,18297.0
2023-11-03 11:15:00,106.59,106.66,106.51,106.55,18380.0,103.6111,103.6792,103.5334,103.5722,18380.0
2023-11-03 11:20:00,106.58,106.69,106.05,106.67,398662.0,103.6014,103.7083,103.0862,103.6889,398662.0
2023-11-03 11:25:00,106.68,107.0,106.66,106.71,48231.0,103.6986,104.0097,103.6792,103.7278,48231.0
2023-11-03 11:30:00,106.73,107.12,106.7,107.12,17848.0,103.7472,104.1263,103.7181,104.1263,17848.0
2023-11-03 11:35:00,107.1,107.1,106.96,107.08,7855.0,104.1069,104.1069,103.9708,104.0874,7855.0
2023-11-03 11:40:00,107.04,107.19,107.0,107.19,11734.0,104.0486,104.1944,104.0097,104.1944,11734.0
2023-11-03 11:45:00,107.18,107.2,106.91,106.97,13610.0,104.1846,104.2041,103.9222,103.9805,13610.0
2023-11-03 11:50:00,107.0,107.18,106.98,107.18,6760.0,104.0097,104.1846,103.9902,104.1846,6760.0
2023-11-03 11:55:00,107.17,107.27,107.13,107.24,5343.0,104.1749,104.2721,104.136,104.243,5343.0
2023-11-03 12:00:00,107.26,107.29,107.01,107.01,10312.0,104.2624,104.2916,104.0194,104.0194,10312.0
2023-11-03 12:05:00,107.0,107.09,106.86,107.03,6335.0,104.0097,104.0972,103.8736,104.0388,6335.0
2023-11-03 12:10:00,106.99,107.13,106.96,107.09,9836.0,103.9999,104.136,103.9708,104.0972,9836.0
2023-11-03 12:15:00,107.06,107.17,106.95,107.17,5366.0,104.068,104.1749,103.9611,104.1749,5366.0
2023-11-03 12:20:00,107.17,107.2,106.99,107.06,5810.0,104.1749,104.2041,103.9999,104.068,5810.0
2023-11-03 12:25:00,107.08,107.08,106.95,106.99,5884.0,104.0874,104.0874,103.9611,103.9999,5884.0
2023-11-03 12:30:00,107.01,107.05,106.96,107.03,7568.0,104.0194,104.0583,103.9708,104.0388,7568.0
2023-11-03 12:35:00,107.04,107.19,107.03,107.09,8436.0,104.0486,104.1944,104.0388,104.0972,8436.0
2023-11-03 12:40:00,107.09,107.1,106.96,107.0,10946.0,104.0972,104.1069,103.9708,104.0097,10946.0
2023-11-03 12:45:00,107.0,107.04,106.96,107.02,5578.0,104.0097,104.0486,103.9708,104.0291,5578.0
2023-11-03 12:50:00,107.02,107.15,107.02,107.15,6558.0,104.0291,104.1555,104.0291,104.1555,6558.0
2023-11-03 12:55:00,107.14,107.26,107.12,107.26,6996.0,104.1458,104.2624,104.1263,104.2624,6996.0
2023-11-03 13:00:00,107.26,107.38,107.21,107.33,11643.0,104.2624,104.379,104.2138,104.3304,11643.0
2023-11-03 13:05:00,107.31,107.4,107.31,107.34,8307.0,104.311,104.3985,104.311,104.3402,8307.0
2023-11-03 13:10:00,107.34,107.42,107.31,107.33,8614.0,104.3402,104.4179,104.311,104.3304,8614.0
2023-11-03 13:15:00,107.33,107.42,107.32,107.36,11054.0,104.3304,104.4179,104.3207,104.3596,11054.0
2023-11-03 13:20:00,107.39,107.41,107.26,107.31,9284.0,104.3888,104.4082,104.2624,104.311,9284.0
2023-11-03 13:25:00,107.32,107.36,107.27,107.32,8292.0,104.3207,104.3596,104.2721,104.3207,8292.0
2023-11-03 13:30:00,107.35,107.63,107.35,107.63,14553.0,104.3499,104.6221,104.3499,104.6221,14553.0
2023-11-03 13:35:00,107.62,107.62,107.29,107.35,13646.0,104.6123,104.6123,104.2916,104.3499,13646.0
2023-11-03 13:40:00,107.36,107.36,107.15,107.23,5473.0,104.3596,104.3596,104.1555,104.2332,5473.0
2023-11-03 13:45:00,107.24,107.33,107.17,107.31,6701.0,104.243,104.3304,104.1749,104.311,6701.0
2023-11-03 13:50:00,107.33,107.37,107.2,107.32,8586.0,104.3304,104.3693,104.2041,104.3207,8586.0
2023-11-03 13:55:00,107.34,107.37,107.26,107.28,14942.0,104.3402,104.3693,104.2624,104.2818,14942.0
2023-11-03 14:00:00,107.31,107.36,107.27,107.3,8415.0,104.311,104.3596,104.2721,104.3013,8415.0
2023-11-03 14:05:00,107.31,107.32,107.09,107.22,12464.0,104.311,104.3207,104.0972,104.2235,12464.0
2023-11-03 14:10:00,107.22,107.24,107.12,107.18,6302.0,104.2235,104.243,104.1263,104.1846,6302.0
2023-11-03 14:15:00,107.18,107.24,107.16,107.18,11563.0,104.1846,104.243,104.1652,104.1846,11563.0
2023-11-03 14:20:00,107.19,107.22,107.08,107.08,11333.0,104.1944,104.2235,104.0874,104.0874,11333.0
2023-11-03 14:25:00,107.1,107.23,107.07,107.21,10575.0,104.1069,104.2332,104.0777,104.2138,10575.0
2023-11-03 14:30:00,107.22,107.37,107.2,107.35,13273.0,104.2235,104.3693,104.2041,104.3499,13273.0
2023-11-03 14:35:00,107.34,107.36,107.3,107.34,14159.0,104.3402,104.3596,104.3013,104.3402,14159.0
2023-11-03 14:40:00,107.35,107.42,107.31,107.36,11525.0,104.3499,104.4179,104.311,104.3596,11525.0
2023-11-03 14:45:00,107.38,107.42,107.28,107.41,8268.0,104.379,104.4179,104.2818,104.4082,8268.0
2023-11-03 14:50:00,107.4,107.46,107.38,107.45,15029.0,104.3985,104.4568,104.379,104.4471,15029.0
2023-11-03 14:55:00,107.46,107.55,107.41,107.5,10426.0,104.4568,104.5443,104.4082,104.4957,10426.0
2023-11-03 15:00:00,107.5,107.5,107.24,107.24,35837.0,104.4957,104.4957,104.243,104.243,35837.0
2023-11-03 15:05:00,107.24,107.26,107.03,107.08,23441.0,104.243,104.2624,104.0388,104.0874,23441.0
2023-11-03 15:10:00,107.1,107.17,106.94,107.16,37934.0,104.1069,104.1749,103.9513,104.1652,37934.0
2023-11-03 15:15:00,107.15,107.16,107.02,107.02,19797.0,104.1555,104.1652,104.0291,104.0291,19797.0
2023-11-03 15:20:00,107.03,107.07,106.97,107.01,32461.0,104.0388,104.0777,103.9805,104.0194,32461.0
2023-11-03 15:25:00,107.03,107.03,106.85,106.92,19848.0,104.0388,104.0388,103.8639,103.9319,19848.0
2023-11-03 15:30:00,106.92,106.92,106.68,106.7,69414.0,103.9319,103.9319,103.6986,103.7181,69414.0
2023-11-03 15:35:00,106.7,106.7,106.6,106.67,44342.0,103.7181,103.7181,103.6208,103.6889,44342.0
2023-11-03 15:40:00,106.67,106.73,106.42,106.48,49704.0,103.6889,103.7472,103.4459,103.5042,49704.0
2023-11-03 15:45:00,106.49,106.54,106.33,106.39,52709.0,103.5139,103.5625,103.3584,103.4167,52709.0
2023-11-03 15:50:00,106.39,106.47,106.33,106.33,91231.0,103.4167,103.4945,103.3584,103.3584,91231.0
2023-11-03 15:55:00,106.35,106.45,106.31,106.32,147195.0,103.3778,103.475,103.339,103.3487,147195.0
2023-11-06 09:30:00,106.1,106.85,105.75,106.83,34976.0,103.1348,103.8639,102.7946,103.8444,34976.0
2023-11-06 09:35:00,106.91,106.92,106.47,106.66,12351.0,103.9222,103.9319,103.4945,103.6792,12351.0
2023-11-06 09:40:00,106.51,106.79,106.39,106.52,13083.0,103.5334,103.8055,103.4167,103.5431,13083.0
2023-11-06 09:45:00,106.5,106.5,105.91,106.47,14588.0,103.5236,103.5236,102.9501,103.4945,14588.0
2023-11-06 09:50:00,106.45,106.46,106.28,106.38,8772.0,103.475,103.4848,103.3098,103.407,8772.0
2023-11-06 09:55:00,106.42,106.43,106.08,106.25,19563.0,103.4459,103.4556,103.1154,103.2806,19563.0
2023-11-06 10:00:00,106.26,106.3,106.12,106.12,14200.0,103.2903,103.3292,103.1543,103.1543,14200.0
2023-11-06 10:05:00,106.13,106.18,105.86,105.88,7466.0,103.164,103.2126,102.9015,102.921,7466.0
2023-11-06 10:10:00,105.89,105.89,105.58,105.59,13372.0,102.9307,102.9307,102.6294,102.6391,13372.0
2023-11-06 10:15:00,105.64,105.65,105.42,105.55,12180.0,102.6877,102.6974,102.4738,102.6002,12180.0
2023-11-06 10:20:00,105.55,105.69,105.4,105.42,13873.0,102.6002,102.7363,102.4544,102.4738,13873.0
2023-11-06 10:25:00,105.48,105.49,105.25,105.28,17137.0,102.5321,102.5419,102.3086,102.3377,17137.0
2023-11-06 10:30:00,105.27,105.31,105.07,105.1,22330.0,102.328,102.3669,102.1336,102.1628,22330.0
2023-11-06 10:35:00,105.09,105.31,105.09,105.26,20057.0,102.153,102.3669,102.153,102.3183,20057.0
2023-11-06 10:40:00,105.27,105.44,105.16,105.23,18480.0,102.328,102.4933,102.2211,102.2891,18480.0
2023-11-06 10:45:00,105.21,105.24,105.08,105.14,12255.0,102.2697,102.2989,102.1433,102.2016,12255.0
2023-11-06 10:50:00,105.11,105.43,105.11,105.42,12031.0,102.1725,102.4835,102.1725,102.4738,12031.0
2023-11-06 10:55:00,105.43,105.56,105.42,105.54,7567.0,102.4835,102.6099,102.4738,102.5905,7567.0
2023-11-06 11:00:00,105.56,105.68,105.49,105.62,14785.0,102.6099,102.7266,102.5419,102.6682,14785.0
2023-11-06 11:05:00,105.62,105.83,105.61,105.83,9285.0,102.6682,102.8724,102.6585,102.8724,9285.0
2023-11-06 11:10:00,105.81,105.86,105.56,105.56,12239.0,102.8529,102.9015,102.6099,102.6099,12239.0
2023-11-06 11:15:00,105.62,105.75,105.61,105.7,6154.0,102.6682,102.7946,102.6585,102.746,6154.0
2023-11-06 11:20:00,105.7,105.75,105.57,105.59,10087.0,102.746,102.7946,102.6196,102.6391,10087.0
2023-11-06 11:25:00,105.59,105.67,105.55,105.55,7611.0,102.6391,102.7168,102.6002,102.6002,7611.0
2023-11-06 11:30:00,105.55,105.55,105.29,105.34,12583.0,102.6002,102.6002,102.3475,102.3961,12583.0
2023-11-06 11:35:00,105.34,105.4,105.28,105.3,14576.0,102.3961,102.4544,102.3377,102.3572,14576.0
2023-11-06 11:40:00,105.29,105.35,105.26,105.29,11751.0,102.3475,102.4058,102.3183,102.3475,11751.0
2023-11-06 11:45:00,105.29,105.32,105.21,105.31,11751.0,102.3475,102.3766,102.2697,102.3669,11751.0
2023-11-06 11:50:00,105.31,105.31,105.19,105.23,10963.0,102.3669,102.3669,102.2503,102.2891,10963.0
2023-11-06 11:55:00,105.22,105.39,105.15,105.37,15458.0,102.2794,102.4447,102.2114,102.4252,15458.0
2023-11-06 12:00:00,105.48,105.5,105.29,105.37,10402.0,102.5321,102.5516,102.3475,102.4252,10402.0
2023-11-06 12:05:00,105.36,105.36,105.26,105.3,5121.0,102.4155,102.4155,102.3183,102.3572,5121.0
2023-11-06 12:10:00,105.3,105.3,105.15,105.2,5322.0,102.3572,102.3572,102.2114,102.26,5322.0
2023-11-06 12:15:00,105.19,105.33,105.18,105.26,8283.0,102.2503,102.3863,102.2405,102.3183,8283.0
2023-11-06 12:20:00,105.26,105.27,105.04,105.04,15616.0,102.3183,102.328,102.1044,102.1044,15616.0
2023-11-06 12:25:00,105.01,105.09,104.94,105.07,7968.0,102.0753,102.153,102.0072,102.1336,7968.0
2023-11-06 12:30:00,105.04,105.23,105.02,105.23,10916.0,102.1044,102.2891,102.085,102.2891,10916.0
2023-11-06 12:35:00,105.23,105.37,105.2,105.35,14813.0,102.2891,102.4252,102.26,102.4058,14813.0
2023-11-06 12:40:00,105.36,105.39,105.28,105.3,10741.0,102.4155,102.4447,102.3377,102.3572,10741.0
2023-11-06 12:45:00,105.3,105.34,105.17,105.21,8571.0,102.3572,102.3961,102.2308,102.2697,8571.0
2023-11-06 12:50:00,105.19,105.2,105.02,105.06,11746.0,102.2503,102.26,102.085,102.1239,11746.0
2023-11-06 12:55:00,105.09,105.18,105.03,105.07,7576.0,102.153,102.2405,102.0947,102.1336,7576.0
2023-11-06 13:00:00,105.08,105.09,104.84,104.91,8533.0,102.1433,102.153,101.91,101.9781,8533.0
2023-11-06 13:05:00,104.97,104.97,104.87,104.91,7721.0,102.0364,102.0364,101.9392,101.9781,7721.0
2023-11-06 13:10:00,104.88,104.93,104.85,104.87,5449.0,101.9489,101.9975,101.9198,101.9392,5449.0
2023-11-06 13:15:00,104.87,104.9,104.74,104.78,9501.0,101.9392,101.9684,101.8128,101.8517,9501.0
2023-11-06 13:20:00,104.76,105.12,104.65,105.12,12936.0,101.8323,102.1822,101.7253,102.1822,12936.0
2023-11-06 13:25:00,105.14,105.22,105.09,105.18,9575.0,102.2016,102.2794,102.153,102.2405,9575.0
2023-11-06 13:30:00,105.15,105.17,105.01,105.03,9685.0,102.2114,102.2308,102.0753,102.0947,9685.0
2023-11-06 13:35:00,105.0,105.1,104.98,105.07,8138.0,102.0656,102.1628,102.0461,102.1336,8138.0
2023-11-06 13:40:00,105.05,105.13,105.0,105.0,6644.0,102.1142,102.1919,102.0656,102.0656,6644.0
2023-11-06 13:45:00,104.99,105.03,104.91,104.93,7626.0,102.0558,102.0947,101.9781,101.9975,7626.0
2023-11-06 13:50:00,104.92,104.92,104.74,104.76,10527.0,101.9878,101.9878,101.8128,101.8323,10527.0
2023-11-06 13:55:00,104.75,104.83,104.69,104.82,7108.0,101.8225,101.9003,101.7642,101.8906,7108.0
2023-11-06 14:00:00,104.83,104.97,104.82,104.96,8445.0,101.9003,102.0364,101.8906,102.0267,8445.0
2023-11-06 14:05:00,104.96,104.96,104.73,104.75,21400.0,102.0267,102.0267,101.8031,101.8225,21400.0
2023-11-06 14:10:00,104.71,104.78,104.66,104.71,8007.0,101.7837,101.8517,101.7351,101.7837,8007.0
2023-11-06 14:15:00,104.75,104.77,104.64,104.69,18376.0,101.8225,101.842,101.7156,101.7642,18376.0
2023-11-06 14:20:00,104.69,104.75,104.64,104.72,9213.0,101.7642,101.8225,101.7156,101.7934,9213.0
2023-11-06 14:25:00,104.73,105.01,104.72,104.98,10699.0,101.8031,102.0753,101.7934,102.0461,10699.0
2023-11-06 14:30:00,105.01,105.09,104.95,105.03,10690.0,102.0753,102.153,102.017,102.0947,10690.0
2023-11-06 14:35:00,105.04,105.04,104.95,104.98,11348.0,102.1044,102.1044,102.017,102.0461,11348.0
2023-11-06 14:40:00,105.0,105.03,104.92,104.98,23288.0,102.0656,102.0947,101.9878,102.0461,23288.0
2023-11-06 14:45:00,104.98,104.99,104.87,104.88,23712.0,102.0461,102.0558,101.9392,101.9489,23712.0
2023-11-06 14:50:00,104.88,104.98,104.88,104.96,9720.0,101.9489,102.0461,101.9489,102.0267,9720.0
2023-11-06 14:55:00,104.94,105.12,104.94,105.11,13611.0,102.0072,102.1822,102.0072,102.1725,13611.0
2023-11-06 15:00:00,105.11,105.21,105.1,105.18,12413.0,102.1725,102.2697,102.1628,102.2405,12413.0
2023-11-06 15:05:00,105.17,105.19,104.95,104.95,24697.0,102.2308,102.2503,102.017,102.017,24697.0
2023-11-06 15:10:00,104.98,105.06,104.94,104.94,39320.0,102.0461,102.1239,102.0072,102.0072,39320.0
2023-11-06 15:15:00,104.93,104.94,104.83,104.87,29976.0,101.9975,102.0072,101.9003,101.9392,29976.0
2023-11-06 15:20:00,104.87,104.91,104.81,104.91,31999.0,101.9392,101.9781,101.8809,101.9781,31999.0
2023-11-06 15:25:00,104.91,104.96,104.77,104.94,24081.0,101.9781,102.0267,101.842,102.0072,24081.0
2023-11-06 15:30:00,104.94,105.23,104.91,105.22,16589.0,102.0072,102.2891,101.9781,102.2794,16589.0
2023-11-06 15:35:00,105.23,105.27,105.14,105.19,23891.0,102.2891,102.328,102.2016,102.2503,23891.0
2023-11-06 15:40:00,105.19,105.19,105.07,105.14,25093.0,102.2503,102.2503,102.1336,102.2016,25093.0
2023-11-06 15:45:00,105.14,105.28,105.08,105.27,33296.0,102.2016,102.3377,102.1433,102.328,33296.0
2023-11-06 15:50:00,105.28,105.39,105.23,105.31,50329.0,102.3377,102.4447,102.2891,102.3669,50329.0
2023-11-06 15:55:00,105.32,105.51,105.31,105.49,119009.0,102.3766,102.5613,102.3669,102.5419,119009.0
2023-11-07 09:30:00,104.84,105.08,104.57,104.97,26623.0,101.91,102.1433,101.6476,102.0364,26623.0
2023-11-07 09:35:00,104.95,105.13,104.75,104.79,8940.0,102.017,102.1919,101.8225,101.8614,8940.0
2023-11-07 09:40:00,104.79,104.99,104.44,104.87,13229.0,101.8614,102.0558,101.5212,101.9392,13229.0
2023-11-07 09:45:00,104.92,105.13,104.8,105.05,14386.0,101.9878,102.1919,101.8712,102.1142,14386.0
2023-11-07 09:50:00,105.0,105.48,104.99,105.46,7839.0,102.0656,102.5321,102.0558,102.5127,7839.0
2023-11-07 09:55:00,105.46,105.46,105.09,105.39,11957.0,102.5127,102.5127,102.153,102.4447,11957.0
2023-11-07 10:00:00,105.47,105.64,105.4,105.46,13860.0,102.5224,102.6877,102.4544,102.5127,13860.0
2023-11-07 10:05:00,105.5,105.52,105.25,105.5,6993.0,102.5516,102.571,102.3086,102.5516,6993.0
2023-11-07 10:10:00,105.51,105.59,105.41,105.54,11703.0,102.5613,102.6391,102.4641,102.5905,11703.0
2023-11-07 10:15:00,105.54,105.54,105.14,105.34,15048.0,102.5905,102.5905,102.2016,102.3961,15048.0
2023-11-07 10:20:00,105.34,105.36,105.16,105.27,8835.0,102.3961,102.4155,102.2211,102.328,8835.0
2023-11-07 10:25:00,105.27,105.37,105.06,105.29,9535.0,102.328,102.4252,102.1239,102.3475,9535.0
2023-11-07 10:30:00,105.28,105.44,105.17,105.43,13282.0,102.3377,102.4933,102.2308,102.4835,13282.0
2023-11-07 10:35:00,105.41,105.5,105.34,105.4,12006.0,102.4641,102.5516,102.3961,102.4544,12006.0
2023-11-07 10:40:00,105.42,105.62,105.39,105.59,10913.0,102.4738,102.6682,102.4447,102.6391,10913.0
2023-11-07 10:45:00,105.61,105.68,105.49,105.55,5908.0,102.6585,102.7266,102.5419,102.6002,5908.0
2023-11-07 10:50:00,105.56,105.64,105.45,105.58,17314.0,102.6099,102.6877,102.503,102.6294,17314.0
2023-11-07 10:55:00,105.57,105.61,105.32,105.38,6883.0,102.6196,102.6585,102.3766,102.4349,6883.0
2023-11-07 11:00:00,105.43,105.59,105.32,105.33,14486.0,102.4835,102.6391,102.3766,102.3863,14486.0
2023-11-07 11:05:00,105.33,105.4,105.22,105.23,10039.0,102.3863,102.4544,102.2794,102.2891,10039.0
2023-11-07 11:10:00,105.24,105.38,105.21,105.27,16327.0,102.2989,102.4349,102.2697,102.328,16327.0
2023-11-07 11:15:00,105.32,105.61,105.31,105.51,27289.0,102.3766,102.6585,102.3669,102.5613,27289.0
2023-11-07 11:20:00,105.48,105.59,105.45,105.55,11729.0,102.5321,102.6391,102.503,102.6002,11729.0
2023-11-07 11:25:00,105.56,105.57,105.27,105.31,10498.0,102.6099,102.6196,102.328,102.3669,10498.0
2023-11-07 11:30:00,105.3,105.44,105.28,105.42,13781.0,102.3572,102.4933,102.3377,102.4738,13781.0
2023-11-07 11:35:00,105.44,105.46,105.34,105.37,6962.0,102.4933,102.5127,102.3961,102.4252,6962.0
2023-11-07 11:40:00,105.4,105.52,105.38,105.42,10945.0,102.4544,102.571,102.4349,102.4738,10945.0
2023-11-07 11:45:00,105.43,105.49,105.26,105.26,12355.0,102.4835,102.5419,102.3183,102.3183,12355.0
2023-11-07 11:50:00,105.25,105.39,105.25,105.36,8173.0,102.3086,102.4447,102.3086,102.4155,8173.0
2023-11-07 11:55:00,105.36,105.42,105.31,105.42,9277.0,102.4155,102.4738,102.3669,102.4738,9277.0
2023-11-07 12:00:00,105.42,105.51,105.4,105.48,39819.0,102.4738,102.5613,102.4544,102.5321,39819.0
2023-11-07 12:05:00,105.46,105.55,105.37,105.5,11372.0,102.5127,102.6002,102.4252,102.5516,11372.0
2023-11-07 12:10:00,105.52,105.54,105.46,105.47,7305.0,102.571,102.5905,102.5127,102.5224,7305.0
2023-11-07 12:15:00,105.44,105.61,105.41,105.53,19147.0,102.4933,102.6585,102.4641,102.5808,19147.0
2023-11-07 12:20:00,105.53,105.53,105.43,105.52,4609.0,102.5808,102.5808,102.4835,102.571,4609.0
2023-11-07 12:25:00,105.57,105.74,105.52,105.73,30977.0,102.6196,102.7849,102.571,102.7752,30977.0
2023-11-07 12:30:00,105.69,105.69,105.37,105.49,41545.0,102.7363,102.7363,102.4252,102.5419,41545.0
2023-11-07 12:35:00,105.48,105.52,105.36,105.36,10024.0,102.5321,102.571,102.4155,102.4155,10024.0
2023-11-07 12:40:00,105.35,105.37,105.23,105.28,11480.0,102.4058,102.4252,102.2891,102.3377,11480.0
2023-11-07 12:45:00,105.26,105.43,105.22,105.24,8753.0,102.3183,102.4835,102.2794,102.2989,8753.0
2023-11-07 12:50:00,105.28,105.33,105.23,105.26,12283.0,102.3377,102.3863,102.2891,102.3183,12283.0
2023-11-07 12:55:00,105.27,105.42,105.17,105.42,8132.0,102.328,102.4738,102.2308,102.4738,8132.0
2023-11-07 13:00:00,105.4,105.53,105.39,105.39,9715.0,102.4544,102.5808,102.4447,102.4447,9715.0
2023-11-07 13:05:00,105.36,105.52,105.27,105.52,7422.0,102.4155,102.571,102.328,102.571,7422.0
2023-11-07 13:10:00,105.48,105.54,105.31,105.36,5973.0,102.5321,102.5905,102.3669,102.4155,5973.0
2023-11-07 13:15:00,105.33,105.34,105.22,105.25,4943.0,102.3863,102.3961,102.2794,102.3086,4943.0
2023-11-07 13:20:00,105.22,105.22,105.05,105.14,6177.0,102.2794,102.2794,102.1142,102.2016,6177.0
2023-11-07 13:25:00,105.12,105.12,105.04,105.07,2765.0,102.1822,102.1822,102.1044,102.1336,2765.0
2023-11-07 13:30:00,105.09,105.15,105.03,105.1,8277.0,102.153,102.2114,102.0947,102.1628,8277.0
2023-11-07 13:35:00,105.1,105.14,105.05,105.13,7158.0,102.1628,102.2016,102.1142,102.1919,7158.0
2023-11-07 13:40:00,105.02,105.12,105.01,105.08,8764.0,102.085,102.1822,102.0753,102.1433,8764.0
2023-11-07 13:45:00,105.09,105.18,105.09,105.12,5081.0,102.153,102.2405,102.153,102.1822,5081.0
2023-11-07 13:50:00,105.11,105.22,105.1,105.11,6504.0,102.1725,102.2794,102.1628,102.1725,6504.0
2023-11-07 13:55:00,105.11,105.11,104.96,105.05,6981.0,102.1725,102.1725,102.0267,102.1142,6981.0
2023-11-07 14:00:00,105.06,105.16,105.06,105.14,7457.0,102.1239,102.2211,102.1239,102.2016,7457.0
2023-11-07 14:05:00,105.12,105.12,105.04,105.04,4045.0,102.1822,102.1822,102.1044,102.1044,4045.0
2023-11-07 14:10:00,105.09,105.14,105.05,105.06,9463.0,102.153,102.2016,102.1142,102.1239,9463.0
2023-11-07 14:15:00,105.05,105.08,105.01,105.06,8016.0,102.1142,102.1433,102.0753,102.1239,8016.0
2023-11-07 14:20:00,105.05,105.15,105.03,105.15,5774.0,102.1142,102.2114,102.0947,102.2114,5774.0
2023-11-07 14:25:00,105.16,105.19,105.09,105.09,7642.0,102.2211,102.2503,102.153,102.153,7642.0
2023-11-07 14:30:00,105.11,105.11,105.03,105.04,7116.0,102.1725,102.1725,102.0947,102.1044,7116.0
2023-11-07 14:35:00,105.08,105.08,104.93,104.93,5856.0,102.1433,102.1433,101.9975,101.9975,5856.0
2023-11-07 14:40:00,104.91,104.92,104.84,104.87,6784.0,101.9781,101.9878,101.91,101.9392,6784.0
2023-11-07 14:45:00,104.88,104.99,104.88,104.93,7210.0,101.9489,102.0558,101.9489,101.9975,7210.0
2023-11-07 14:50:00,104.93,105.02,104.93,105.02,4054.0,101.9975,102.085,101.9975,102.085,4054.0
2023-11-07 14:55:00,104.99,105.03,104.96,105.01,5681.0,102.0558,102.0947,102.0267,102.0753,5681.0
2023-11-07 15:00:00,105.01,105.31,105.01,105.29,5139.0,102.0753,102.3669,102.0753,102.3475,5139.0
2023-11-07 15:05:00,105.29,105.3,105.14,105.21,12966.0,102.3475,102.3572,102.2016,102.2697,12966.0
2023-11-07 15:10:00,105.21,105.27,105.18,105.25,9753.0,102.2697,102.328,102.2405,102.3086,9753.0
2023-11-07 15:15:00,105.26,105.26,105.17,105.21,8631.0,102.3183,102.3183,102.2308,102.2697,8631.0
2023-11-07 15:20:00,105.2,105.35,105.14,105.29,14680.0,102.26,102.4058,102.2016,102.3475,14680.0
2023-11-07 15:25:00,105.28,105.29,105.21,105.25,8927.0,102.3377,102.3475,102.2697,102.3086,8927.0
2023-11-07 15:30:00,105.22,105.28,105.19,105.21,8870.0,102.2794,102.3377,102.2503,102.2697,8870.0
2023-11-07 15:35:00,105.22,105.31,105.2,105.25,14872.0,102.2794,102.3669,102.26,102.3086,14872.0
2023-11-07 15:40:00,105.26,105.28,105.09,105.21,15311.0,102.3183,102.3377,102.153,102.2697,15311.0
2023-11-07 15:45:00,105.22,105.3,105.18,105.25,19847.0,102.2794,102.3572,102.2405,102.3086,19847.0
2023-11-07 15:50:00,105.24,105.24,105.02,105.02,35247.0,102.2989,102.2989,102.085,102.085,35247.0
2023-11-07 15:55:00,105.02,105.12,104.91,104.99,94278.0,102.085,102.1822,101.9781,102.0558,94278.0
2023-11-08 09:30:00,105.0,105.0,104.38,104.49,27145.0,102.0656,102.0656,101.4629,101.5698,27145.0
2023-11-08 09:35:00,104.5,104.73,104.41,104.72,4609.0,101.5795,101.8031,101.4921,101.7934,4609.0
2023-11-08 09:40:00,104.73,105.36,104.73,105.21,17903.0,101.8031,102.4155,101.8031,102.2697,17903.0
2023-11-08 09:45:00,105.13,105.18,104.81,104.9,7782.0,102.1919,102.2405,101.8809,101.9684,7782.0
2023-11-08 09:50:00,104.91,105.29,104.81,105.22,8566.0,101.9781,102.3475,101.8809,102.2794,8566.0
2023-11-08 09:55:00,105.18,105.19,104.83,104.91,8827.0,102.2405,102.2503,101.9003,101.9781,8827.0
2023-11-08 10:00:00,104.96,105.04,104.62,104.65,9848.0,102.0267,102.1044,101.6962,101.7253,9848.0
2023-11-08 10:05:00,104.65,104.92,104.51,104.92,13965.0,101.7253,101.9878,101.5893,101.9878,13965.0
2023-11-08 10:10:00,104.95,105.0,104.63,104.81,12820.0,102.017,102.0656,101.7059,101.8809,12820.0
2023-11-08 10:15:00,104.81,104.82,104.6,104.64,13721.0,101.8809,101.8906,101.6767,101.7156,13721.0
2023-11-08 10:20:00,104.6,104.6,104.32,104.5,15414.0,101.6767,101.6767,101.4046,101.5795,15414.0
2023-11-08 10:25:00,104.5,104.68,104.45,104.68,5923.0,101.5795,101.7545,101.5309,101.7545,5923.0
2023-11-08 10:30:00,104.68,104.83,104.57,104.68,10101.0,101.7545,101.9003,101.6476,101.7545,10101.0
2023-11-08 10:35:00,104.64,104.69,104.56,104.63,5213.0,101.7156,101.7642,101.6379,101.7059,5213.0
2023-11-08 10:40:00,104.59,104.78,104.59,104.65,7271.0,101.667,101.8517,101.667,101.7253,7271.0
2023-11-08 10:45:00,104.64,104.67,104.47,104.59,6350.0,101.7156,101.7448,101.5504,101.667,6350.0
2023-11-08 10:50:00,104.57,104.61,104.5,104.57,3295.0,101.6476,101.6865,101.5795,101.6476,3295.0
2023-11-08 10:55:00,104.59,104.67,104.52,104.52,8415.0,101.667,101.7448,101.599,101.599,8415.0
2023-11-08 11:00:00,104.55,104.82,104.52,104.78,17745.0,101.6281,101.8906,101.599,101.8517,17745.0
2023-11-08 11:05:00,104.76,104.84,104.66,104.73,7436.0,101.8323,101.91,101.7351,101.8031,7436.0
2023-11-08 11:10:00,104.74,104.99,104.74,104.96,6543.0,101.8128,102.0558,101.8128,102.0267,6543.0
2023-11-08 11:15:00,104.94,105.05,104.87,105.01,49415.0,102.0072,102.1142,101.9392,102.0753,49415.0
2023-11-08 11:20:00,105.03,105.15,104.96,104.96,11438.0,102.0947,102.2114,102.0267,102.0267,11438.0
2023-11-08 11:25:00,105.0,105.0,104.86,104.9,12236.0,102.0656,102.0656,101.9295,101.9684,12236.0
2023-11-08 11:30:00,104.9,105.05,104.79,104.83,17645.0,101.9684,102.1142,101.8614,101.9003,17645.0
2023-11-08 11:35:00,104.86,104.91,104.76,104.76,10378.0,101.9295,101.9781,101.8323,101.8323,10378.0
2023-11-08 11:40:00,104.76,104.94,104.75,104.91,12128.0,101.8323,102.0072,101.8225,101.9781,12128.0
2023-11-08 11:45:00,104.91,105.06,104.8,105.0,5737.0,101.9781,102.1239,101.8712,102.0656,5737.0
2023-11-08 11:50:00,104.97,105.0,104.84,104.93,6271.0,102.0364,102.0656,101.91,101.9975,6271.0
2023-11-08 11:55:00,104.91,104.94,104.68,104.73,8525.0,101.9781,102.0072,101.7545,101.8031,8525.0
2023-11-08 12:00:00,104.72,104.86,104.58,104.81,7805.0,101.7934,101.9295,101.6573,101.8809,7805.0
2023-11-08 12:05:00,104.76,104.83,104.64,104.71,11073.0,101.8323,101.9003,101.7156,101.7837,11073.0
2023-11-08 12:10:00,104.71,104.79,104.69,104.76,5522.0,101.7837,101.8614,101.7642,101.8323,5522.0
2023-11-08 12:15:00,104.77,104.91,104.71,104.76,9628.0,101.842,101.9781,101.7837,101.8323,9628.0
2023-11-08 12:20:00,104.75,104.79,104.71,104.77,4989.0,101.8225,101.8614,101.7837,101.842,4989.0
2023-11-08 12:25:00,104.77,104.84,104.66,104.84,8824.0,101.842,101.91,101.7351,101.91,8824.0
2023-11-08 12:30:00,104.82,104.82,104.67,104.7,4486.0,101.8906,101.8906,101.7448,101.7739,4486.0
2023-11-08 12:35:00,104.69,104.81,104.68,104.75,5966.0,101.7642,101.8809,101.7545,101.8225,5966.0
2023-11-08 12:40:00,104.75,104.85,104.67,104.84,9863.0,101.8225,101.9198,101.7448,101.91,9863.0
2023-11-08 12:45:00,104.86,104.95,104.84,104.93,5795.0,101.9295,102.017,101.91,101.9975,5795.0
2023-11-08 12:50:00,104.92,104.93,104.85,104.91,9378.0,101.9878,101.9975,101.9198,101.9781,9378.0
2023-11-08 12:55:00,104.91,104.92,104.83,104.92,3764.0,101.9781,101.9878,101.9003,101.9878,3764.0
2023-11-08 13:00:00,104.91,105.14,104.82,105.13,15291.0,101.9781,102.2016,101.8906,102.1919,15291.0
2023-11-08 13:05:00,105.15,105.19,105.09,105.16,9529.0,102.2114,102.2503,102.153,102.2211,9529.0
2023-11-08 13:10:00,105.15,105.17,105.0,105.07,26967.0,102.2114,102.2308,102.0656,102.1336,26967.0
2023-11-08 13:15:00,105.09,105.21,105.06,105.19,20726.0,102.153,102.2697,102.1239,102.2503,20726.0
2023-11-08 13:20:00,105.2,105.43,105.18,105.43,16894.0,102.26,102.4835,102.2405,102.4835,16894.0
2023-11-08 13:25:00,105.42,105.45,105.33,105.43,12401.0,102.4738,102.503,102.3863,102.4835,12401.0
2023-11-08 13:30:00,105.45,105.62,105.45,105.6,12615.0,102.503,102.6682,102.503,102.6488,12615.0
2023-11-08 13:35:00,105.58,105.62,105.54,105.6,4112.0,102.6294,102.6682,102.5905,102.6488,4112.0
2023-11-08 13:40:00,105.61,105.71,105.57,105.65,22257.0,102.6585,102.7557,102.6196,102.6974,22257.0
2023-11-08 13:45:00,105.66,105.67,105.55,105.55,5312.0,102.7071,102.7168,102.6002,102.6002,5312.0
2023-11-08 13:50:00,105.58,105.58,105.48,105.56,9127.0,102.6294,102.6294,102.5321,102.6099,9127.0
2023-11-08 13:55:00,105.55,105.63,105.5,105.59,6350.0,102.6002,102.678,102.5516,102.6391,6350.0
2023-11-08 14:00:00,105.59,105.8,105.58,105.79,17259.0,102.6391,102.8432,102.6294,102.8335,17259.0
2023-11-08 14:05:00,105.79,105.85,105.76,105.81,13438.0,102.8335,102.8918,102.8043,102.8529,13438.0
2023-11-08 14:10:00,105.8,105.8,105.65,105.67,18267.0,102.8432,102.8432,102.6974,102.7168,18267.0
2023-11-08 14:15:00,105.65,105.76,105.65,105.69,4458.0,102.6974,102.8043,102.6974,102.7363,4458.0
2023-11-08 14:20:00,105.65,105.68,105.56,105.58,3408.0,102.6974,102.7266,102.6099,102.6294,3408.0
2023-11-08 14:25:00,105.55,105.57,105.52,105.56,4882.0,102.6002,102.6196,102.571,102.6099,4882.0
2023-11-08 14:30:00,105.55,105.68,105.45,105.46,5925.0,102.6002,102.7266,102.503,102.5127,5925.0
2023-11-08 14:35:00,105.42,105.51,105.42,105.47,12739.0,102.4738,102.5613,102.4738,102.5224,12739.0
2023-11-08 14:40:00,105.49,105.49,105.34,105.37,5025.0,102.5419,102.5419,102.3961,102.4252,5025.0
2023-11-08 14:45:00,105.38,105.39,105.31,105.36,4686.0,102.4349,102.4447,102.3669,102.4155,4686.0
2023-11-08 14:50:00,105.35,105.45,105.33,105.42,12517.0,102.4058,102.503,102.3863,102.4738,12517.0
2023-11-08 14:55:00,105.44,105.48,105.21,105.29,14736.0,102.4933,102.5321,102.2697,102.3475,14736.0
2023-11-08 15:00:00,105.29,105.42,105.25,105.42,11042.0,102.3475,102.4738,102.3086,102.4738,11042.0
2023-11-08 15:05:00,105.4,105.4,105.3,105.34,10137.0,102.4544,102.4544,102.3572,102.3961,10137.0
2023-11-08 15:10:00,105.37,105.39,105.19,105.36,9342.0,102.4252,102.4447,102.2503,102.4155,9342.0
2023-11-08 15:15:00,105.34,105.49,105.33,105.41,17350.0,102.3961,102.5419,102.3863,102.4641,17350.0
2023-11-08 15:20:00,105.39,105.45,105.38,105.41,12180.0,102.4447,102.503,102.4349,102.4641,12180.0
2023-11-08 15:25:00,105.4,105.47,105.4,105.42,7809.0,102.4544,102.5224,102.4544,102.4738,7809.0
2023-11-08 15:30:00,105.4,105.4,105.28,105.3,12046.0,102.4544,102.4544,102.3377,102.3572,12046.0
2023-11-08 15:35:00,105.3,105.4,105.27,105.38,13404.0,102.3572,102.4544,102.328,102.4349,13404.0
2023-11-08 15:40:00,105.38,105.53,105.29,105.4,20228.0,102.4349,102.5808,102.3475,102.4544,20228.0
2023-11-08 15:45:00,105.38,105.44,105.28,105.29,15688.0,102.4349,102.4933,102.3377,102.3475,15688.0
2023-11-08 15:50:00,105.31,105.32,105.01,105.06,40135.0,102.3669,102.3766,102.0753,102.1239,40135.0
2023-11-08 15:55:00,105.06,105.17,105.04,105.1,93307.0,102.1239,102.2308,102.1044,102.1628,93307.0
2023-11-09 09:30:00,105.76,105.99,105.65,105.76,22926.0,102.8043,103.0279,102.6974,102.8043,22926.0
2023-11-09 09:35:00,105.73,105.79,105.46,105.56,4665.0,102.7752,102.8335,102.5127,102.6099,4665.0
2023-11-09 09:40:00,105.43,105.69,105.4,105.65,9189.0,102.4835,102.7363,102.4544,102.6974,9189.0
2023-11-09 09:45:00,105.71,105.86,105.31,105.54,6519.0,102.7557,102.9015,102.3669,102.5905,6519.0
2023-11-09 09:50:00,105.51,105.65,105.49,105.64,4044.0,102.5613,102.6974,102.5419,102.6877,4044.0
2023-11-09 09:55:00,105.56,105.72,105.5,105.65,10478.0,102.6099,102.7654,102.5516,102.6974,10478.0
2023-11-09 10:00:00,105.69,105.71,105.32,105.43,6566.0,102.7363,102.7557,102.3766,102.4835,6566.0
2023-11-09 10:05:00,105.43,105.43,105.07,105.34,13267.0,102.4835,102.4835,102.1336,102.3961,13267.0
2023-11-09 10:10:00,105.35,105.47,105.3,105.44,4010.0,102.4058,102.5224,102.3572,102.4933,4010.0
2023-11-09 10:15:00,105.43,105.51,105.32,105.32,3450.0,102.4835,102.5613,102.3766,102.3766,3450.0
2023-11-09 10:20:00,105.27,105.38,105.27,105.31,3733.0,102.328,102.4349,102.328,102.3669,3733.0
2023-11-09 10:25:00,105.3,105.33,105.15,105.33,7348.0,102.3572,102.3863,102.2114,102.3863,7348.0
2023-11-09 10:30:00,105.35,105.44,105.16,105.2,5964.0,102.4058,102.4933,102.2211,102.26,5964.0
2023-11-09 10:35:00,105.18,105.29,105.07,105.18,10521.0,102.2405,102.3475,102.1336,102.2405,10521.0
2023-11-09 10:40:00,105.14,105.14,105.01,105.08,4293.0,102.2016,102.2016,102.0753,102.1433,4293.0
2023-11-09 10:45:00,105.12,105.32,105.03,105.27,3973.0,102.1822,102.3766,102.0947,102.328,3973.0
2023-11-09 10:50:00,105.25,105.55,105.25,105.54,5441.0,102.3086,102.6002,102.3086,102.5905,5441.0
2023-11-09 10:55:00,105.54,105.62,105.49,105.58,11907.0,102.5905,102.6682,102.5419,102.6294,11907.0
2023-11-09 11:00:00,105.57,105.71,105.46,105.48,12649.0,102.6196,102.7557,102.5127,102.5321,12649.0
2023-11-09 11:05:00,105.5,105.66,105.42,105.6,19144.0,102.5516,102.7071,102.4738,102.6488,19144.0
2023-11-09 11:10:00,105.62,105.69,105.54,105.61,7240.0,102.6682,102.7363,102.5905,102.6585,7240.0
2023-11-09 11:15:00,105.63,105.82,105.6,105.6,4738.0,102.678,102.8626,102.6488,102.6488,4738.0
2023-11-09 11:20:00,105.59,105.63,105.45,105.48,6888.0,102.6391,102.678,102.503,102.5321,6888.0
2023-11-09 11:25:00,105.48,105.58,105.46,105.49,6913.0,102.5321,102.6294,102.5127,102.5419,6913.0
2023-11-09 11:30:00,105.5,105.59,105.45,105.57,9307.0,102.5516,102.6391,102.503,102.6196,9307.0
2023-11-09 11:35:00,105.51,105.54,105.32,105.45,5312.0,102.5613,102.5905,102.3766,102.503,5312.0
2023-11-09 11:40:00,105.45,105.6,105.45,105.51,6511.0,102.503,102.6488,102.503,102.5613,6511.0
2023-11-09 11:45:00,105.55,105.83,105.55,105.77,11751.0,102.6002,102.8724,102.6002,102.814,11751.0
2023-11-09 11:50:00,105.75,105.83,105.63,105.7,5100.0,102.7946,102.8724,102.678,102.746,5100.0
2023-11-09 11:55:00,105.7,105.7,105.52,105.64,7825.0,102.746,102.746,102.571,102.6877,7825.0
2023-11-09 12:00:00,105.6,105.79,105.56,105.79,4536.0,102.6488,102.8335,102.6099,102.8335,4536.0
2023-11-09 12:05:00,105.74,105.78,105.72,105.75,3962.0,102.7849,102.8238,102.7654,102.7946,3962.0
2023-11-09 12:10:00,105.73,105.75,105.61,105.71,4640.0,102.7752,102.7946,102.6585,102.7557,4640.0
2023-11-09 12:15:00,105.72,105.73,105.65,105.69,2612.0,102.7654,102.7752,102.6974,102.7363,2612.0
2023-11-09 12:20:00,105.69,105.73,105.61,105.71,5939.0,102.7363,102.7752,102.6585,102.7557,5939.0
2023-11-09 12:25:00,105.7,105.71,105.64,105.67,4827.0,102.746,102.7557,102.6877,102.7168,4827.0
2023-11-09 12:30:00,105.64,105.77,105.63,105.7,6472.0,102.6877,102.814,102.678,102.746,6472.0
2023-11-09 12:35:00,105.72,105.76,105.69,105.7,9936.0,102.7654,102.8043,102.7363,102.746,9936.0
2023-11-09 12:40:00,105.72,105.85,105.72,105.83,4501.0,102.7654,102.8918,102.7654,102.8724,4501.0
2023-11-09 12:45:00,105.85,106.02,105.84,105.93,12082.0,102.8918,103.0571,102.8821,102.9696,12082.0
2023-11-09 12:50:00,105.93,106.02,105.89,105.94,3648.0,102.9696,103.0571,102.9307,102.9793,3648.0
2023-11-09 12:55:00,105.9,105.96,105.86,105.91,2863.0,102.9404,102.9987,102.9015,102.9501,2863.0
2023-11-09 13:00:00,105.88,105.88,105.13,105.31,31800.0,102.921,102.921,102.1919,102.3669,31800.0
2023-11-09 13:05:00,105.44,105.44,104.99,105.02,13156.0,102.4933,102.4933,102.0558,102.085,13156.0
2023-11-09 13:10:00,105.08,105.59,105.03,105.59,11473.0,102.1433,102.6391,102.0947,102.6391,11473.0
2023-11-09 13:15:00,105.53,105.54,105.16,105.18,12599.0,102.5808,102.5905,102.2211,102.2405,12599.0
2023-11-09 13:20:00,105.16,105.21,105.02,105.18,20179.0,102.2211,102.2697,102.085,102.2405,20179.0
2023-11-09 13:25:00,105.2,105.21,105.03,105.11,6000.0,102.26,102.2697,102.0947,102.1725,6000.0
2023-11-09 13:30:00,105.08,105.08,104.82,104.88,7660.0,102.1433,102.1433,101.8906,101.9489,7660.0
2023-11-09 13:35:00,104.89,104.97,104.77,104.84,6411.0,101.9586,102.0364,101.842,101.91,6411.0
2023-11-09 13:40:00,104.82,104.82,104.58,104.65,16218.0,101.8906,101.8906,101.6573,101.7253,16218.0
2023-11-09 13:45:00,104.63,104.73,104.63,104.7,14018.0,101.7059,101.8031,101.7059,101.7739,14018.0
2023-11-09 13:50:00,104.69,104.75,104.63,104.67,5778.0,101.7642,101.8225,101.7059,101.7448,5778.0
2023-11-09 13:55:00,104.7,104.81,104.61,104.68,5333.0,101.7739,101.8809,101.6865,101.7545,5333.0
2023-11-09 14:00:00,104.68,104.68,104.46,104.49,12639.0,101.7545,101.7545,101.5407,101.5698,12639.0
2023-11-09 14:05:00,104.45,104.49,104.25,104.39,37709.0,101.5309,101.5698,101.3365,101.4726,37709.0
2023-11-09 14:10:00,104.37,104.37,104.17,104.23,9343.0,101.4532,101.4532,101.2588,101.3171,9343.0
2023-11-09 14:15:00,104.21,104.29,104.05,104.1,14062.0,101.2976,101.3754,101.1421,101.1907,14062.0
2023-11-09 14:20:00,104.12,104.18,103.99,104.18,22473.0,101.2102,101.2685,101.0838,101.2685,22473.0
2023-11-09 14:25:00,104.14,104.37,104.13,104.23,7604.0,101.2296,101.4532,101.2199,101.3171,7604.0
2023-11-09 14:30:00,104.22,104.52,104.22,104.47,10663.0,101.3074,101.599,101.3074,101.5504,10663.0
2023-11-09 14:35:00,104.49,104.55,104.14,104.3,12015.0,101.5698,101.6281,101.2296,101.3851,12015.0
2023-11-09 14:40:00,104.29,104.29,104.16,104.18,7616.0,101.3754,101.3754,101.249,101.2685,7616.0
2023-11-09 14:45:00,104.19,104.25,104.11,104.21,10553.0,101.2782,101.3365,101.2004,101.2976,10553.0
2023-11-09 14:50:00,104.19,104.19,104.08,104.09,6321.0,101.2782,101.2782,101.1713,101.181,6321.0
2023-11-09 14:55:00,104.12,104.19,104.06,104.12,9650.0,101.2102,101.2782,101.1518,101.2102,9650.0
2023-11-09 15:00:00,104.12,104.25,104.02,104.25,7946.0,101.2102,101.3365,101.113,101.3365,7946.0
2023-11-09 15:05:00,104.23,104.36,104.19,104.35,14411.0,101.3171,101.4434,101.2782,101.4337,14411.0
2023-11-09 15:10:00,104.36,104.4,104.2,104.26,10335.0,101.4434,101.4823,101.2879,101.3462,10335.0
2023-11-09 15:15:00,104.23,104.32,104.19,104.31,6595.0,101.3171,101.4046,101.2782,101.3948,6595.0
2023-11-09 15:20:00,104.33,104.33,104.14,104.16,8594.0,101.4143,101.4143,101.2296,101.249,8594.0
2023-11-09 15:25:00,104.13,104.25,104.07,104.16,11694.0,101.2199,101.3365,101.1616,101.249,11694.0
2023-11-09 15:30:00,104.18,104.23,104.08,104.15,12031.0,101.2685,101.3171,101.1713,101.2393,12031.0
2023-11-09 15:35:00,104.15,104.18,104.07,104.11,16887.0,101.2393,101.2685,101.1616,101.2004,16887.0
2023-11-09 15:40:00,104.11,104.19,104.1,104.11,11979.0,101.2004,101.2782,101.1907,101.2004,11979.0
2023-11-09 15:45:00,104.13,104.28,104.06,104.25,20631.0,101.2199,101.3657,101.1518,101.3365,20631.0
2023-11-09 15:50:00,104.32,104.44,104.28,104.33,38653.0,101.4046,101.5212,101.3657,101.4143,38653.0
2023-11-09 15:55:00,104.33,104.53,104.32,104.47,92238.0,101.4143,101.6087,101.4046,101.5504,92238.0
2023-11-10 09:30:00,104.0,104.01,103.16,103.22,40723.0,101.6735,101.6833,100.8523,100.911,40723.0
2023-11-10 09:35:00,103.2,103.66,103.02,103.54,26455.0,100.8914,101.3411,100.7154,101.2238,26455.0
2023-11-10 09:40:00,103.58,103.82,103.29,103.76,45482.0,101.2629,101.4975,100.9794,101.4389,45482.0
2023-11-10 09:45:00,103.79,104.07,103.67,103.87,25553.0,101.4682,101.7419,101.3509,101.5464,25553.0
2023-11-10 09:50:00,103.92,103.92,103.6,103.82,9434.0,101.5953,101.5953,101.2825,101.4975,9434.0
2023-11-10 09:55:00,103.78,103.86,103.54,103.86,7314.0,101.4584,101.5366,101.2238,101.5366,7314.0
2023-11-10 10:00:00,103.77,103.77,103.39,103.43,20056.0,101.4487,101.4487,101.0772,101.1163,20056.0
2023-11-10 10:05:00,103.41,103.54,103.28,103.3,12774.0,101.0967,101.2238,100.9696,100.9892,12774.0
2023-11-10 10:10:00,103.29,103.58,103.16,103.16,24275.0,100.9794,101.2629,100.8523,100.8523,24275.0
2023-11-10 10:15:00,103.15,103.23,103.07,103.14,12543.0,100.8425,100.9207,100.7643,100.8327,12543.0
2023-11-10 10:20:00,103.15,103.33,103.11,103.19,5706.0,100.8425,101.0185,100.8034,100.8816,5706.0
2023-11-10 10:25:00,103.19,103.27,102.96,103.17,14002.0,100.8816,100.9598,100.6568,100.8621,14002.0
2023-11-10 10:30:00,103.12,103.17,103.0,103.03,6849.0,100.8132,100.8621,100.6959,100.7252,6849.0
2023-11-10 10:35:00,103.03,103.03,102.77,102.77,12511.0,100.7252,100.7252,100.471,100.471,12511.0
2023-11-10 10:40:00,102.76,102.91,102.64,102.69,12653.0,100.4612,100.6079,100.3439,100.3928,12653.0
2023-11-10 10:45:00,102.65,103.12,102.63,103.0,12218.0,100.3537,100.8132,100.3342,100.6959,12218.0
2023-11-10 10:50:00,103.0,103.22,102.96,102.96,24641.0,100.6959,100.911,100.6568,100.6568,24641.0
2023-11-10 10:55:00,102.92,103.05,102.81,103.05,4680.0,100.6177,100.7448,100.5101,100.7448,4680.0
2023-11-10 11:00:00,103.15,103.28,102.99,103.14,11237.0,100.8425,100.9696,100.6861,100.8327,11237.0
2023-11-10 11:05:00,103.19,103.36,103.07,103.12,8536.0,100.8816,101.0478,100.7643,100.8132,8536.0
2023-11-10 11:10:00,103.17,103.19,103.07,103.14,6265.0,100.8621,100.8816,100.7643,100.8327,6265.0
2023-11-10 11:15:00,103.13,103.28,103.11,103.19,9343.0,100.823,100.9696,100.8034,100.8816,9343.0
2023-11-10 11:20:00,103.17,103.2,103.1,103.11,6765.0,100.8621,100.8914,100.7936,100.8034,6765.0
2023-11-10 11:25:00,103.12,103.16,103.01,103.06,6858.0,100.8132,100.8523,100.7057,100.7545,6858.0
2023-11-10 11:30:00,103.06,103.07,103.0,103.03,6930.0,100.7545,100.7643,100.6959,100.7252,6930.0
2023-11-10 11:35:00,103.01,103.04,102.88,102.92,9105.0,100.7057,100.735,100.5786,100.6177,9105.0
2023-11-10 11:40:00,102.93,103.1,102.9,103.08,7748.0,100.6274,100.7936,100.5981,100.7741,7748.0
2023-11-10 11:45:00,103.05,103.07,102.94,102.95,3375.0,100.7448,100.7643,100.6372,100.647,3375.0
2023-11-10 11:50:00,102.93,103.12,102.92,103.08,5222.0,100.6274,100.8132,100.6177,100.7741,5222.0
2023-11-10 11:55:00,103.12,103.16,103.08,103.16,3092.0,100.8132,100.8523,100.7741,100.8523,3092.0
2023-11-10 12:00:00,103.16,103.38,103.14,103.38,7118.0,100.8523,101.0674,100.8327,101.0674,7118.0
2023-11-10 12:05:00,103.4,103.52,103.36,103.46,8553.0,101.0869,101.2042,101.0478,101.1456,8553.0
2023-11-10 12:10:00,103.47,103.49,103.33,103.38,5249.0,101.1554,101.1749,101.0185,101.0674,5249.0
2023-11-10 12:15:00,103.34,103.41,103.32,103.38,4169.0,101.0283,101.0967,101.0087,101.0674,4169.0
2023-11-10 12:20:00,103.37,103.41,103.27,103.35,11364.0,101.0576,101.0967,100.9598,101.038,11364.0
2023-11-10 12:25:00,103.31,103.36,103.26,103.33,4409.0,100.9989,101.0478,100.9501,101.0185,4409.0
2023-11-10 12:30:00,103.33,103.74,103.31,103.71,15224.0,101.0185,101.4193,100.9989,101.39,15224.0
2023-11-10 12:35:00,103.73,103.82,103.69,103.75,21759.0,101.4095,101.4975,101.3704,101.4291,21759.0
2023-11-10 12:40:00,103.78,103.78,103.47,103.51,27135.0,101.4584,101.4584,101.1554,101.1945,27135.0
2023-11-10 12:45:00,103.49,103.54,103.41,103.46,11375.0,101.1749,101.2238,101.0967,101.1456,11375.0
2023-11-10 12:50:00,103.48,103.64,103.46,103.6,27413.0,101.1651,101.3216,101.1456,101.2825,27413.0
2023-11-10 12:55:00,103.63,103.65,103.45,103.51,3313.0,101.3118,101.3313,101.1358,101.1945,3313.0
2023-11-10 13:00:00,103.48,103.54,103.43,103.51,7473.0,101.1651,101.2238,101.1163,101.1945,7473.0
2023-11-10 13:05:00,103.45,103.53,103.35,103.53,7381.0,101.1358,101.214,101.038,101.214,7381.0
2023-11-10 13:10:00,103.51,103.53,103.47,103.47,6554.0,101.1945,101.214,101.1554,101.1554,6554.0
2023-11-10 13:15:00,103.5,103.52,103.38,103.5,6224.0,101.1847,101.2042,101.0674,101.1847,6224.0
2023-11-10 13:20:00,103.52,103.63,103.52,103.6,10218.0,101.2042,101.3118,101.2042,101.2825,10218.0
2023-11-10 13:25:00,103.63,103.95,103.6,103.94,17134.0,101.3118,101.6246,101.2825,101.6148,17134.0
2023-11-10 13:30:00,103.97,104.08,103.97,104.0,4590.0,101.6442,101.7517,101.6442,101.6735,4590.0
2023-11-10 13:35:00,104.03,104.11,103.95,104.09,523598.0,101.7028,101.781,101.6246,101.7615,523598.0
2023-11-10 13:40:00,104.12,104.19,104.05,104.05,7080.0,101.7908,101.8593,101.7224,101.7224,7080.0
2023-11-10 13:45:00,104.09,104.11,104.0,104.05,5667.0,101.7615,101.781,101.6735,101.7224,5667.0
2023-11-10 13:50:00,104.01,104.07,103.95,103.95,5696.0,101.6833,101.7419,101.6246,101.6246,5696.0
2023-11-10 13:55:00,103.95,104.07,103.93,104.06,3930.0,101.6246,101.7419,101.6051,101.7322,3930.0
2023-11-10 14:00:00,104.06,104.1,103.99,104.02,5380.0,101.7322,101.7713,101.6637,101.6931,5380.0
2023-11-10 14:05:00,104.02,104.02,103.84,103.97,7941.0,101.6931,101.6931,101.5171,101.6442,7941.0
2023-11-10 14:10:00,103.99,104.08,103.96,104.06,7311.0,101.6637,101.7517,101.6344,101.7322,7311.0
2023-11-10 14:15:00,104.06,104.12,104.04,104.04,4307.0,101.7322,101.7908,101.7126,101.7126,4307.0
2023-11-10 14:20:00,104.05,104.08,103.99,103.99,2740.0,101.7224,101.7517,101.6637,101.6637,2740.0
2023-11-10 14:25:00,104.01,104.16,104.0,104.15,66762.0,101.6833,101.8299,101.6735,101.8202,66762.0
2023-11-10 14:30:00,104.18,104.19,104.12,104.12,4711.0,101.8495,101.8593,101.7908,101.7908,4711.0
2023-11-10 14:35:00,104.14,104.14,103.89,103.98,18414.0,101.8104,101.8104,101.566,101.654,18414.0
2023-11-10 14:40:00,104.02,104.04,103.95,103.95,7950.0,101.6931,101.7126,101.6246,101.6246,7950.0
2023-11-10 14:45:00,103.95,103.97,103.91,103.93,10250.0,101.6246,101.6442,101.5855,101.6051,10250.0
2023-11-10 14:50:00,103.94,104.04,103.9,103.98,6830.0,101.6148,101.7126,101.5757,101.654,6830.0
2023-11-10 14:55:00,103.98,103.99,103.88,103.96,12581.0,101.654,101.6637,101.5562,101.6344,12581.0
2023-11-10 15:00:00,103.98,104.19,103.97,104.12,6794.0,101.654,101.8593,101.6442,101.7908,6794.0
2023-11-10 15:05:00,104.12,104.26,104.1,104.23,13133.0,101.7908,101.9277,101.7713,101.8984,13133.0
2023-11-10 15:10:00,104.23,104.29,104.18,104.22,7250.0,101.8984,101.957,101.8495,101.8886,7250.0
2023-11-10 15:15:00,104.22,104.31,104.11,104.3,12166.0,101.8886,101.9766,101.781,101.9668,12166.0
2023-11-10 15:20:00,104.34,104.34,104.21,104.27,8838.0,102.0059,102.0059,101.8788,101.9375,8838.0
2023-11-10 15:25:00,104.27,104.35,104.25,104.34,9658.0,101.9375,102.0157,101.9179,102.0059,9658.0
2023-11-10 15:30:00,104.35,104.41,104.32,104.36,7809.0,102.0157,102.0743,101.9863,102.0255,7809.0
2023-11-10 15:35:00,104.37,104.4,104.27,104.29,7236.0,102.0352,102.0646,101.9375,101.957,7236.0
2023-11-10 15:40:00,104.3,104.5,104.29,104.47,66645.0,101.9668,102.1623,101.957,102.133,66645.0
2023-11-10 15:45:00,104.48,104.58,104.41,104.54,15265.0,102.1428,102.2405,102.0743,102.2014,15265.0
2023-11-10 15:50:00,104.49,104.61,104.46,104.54,35703.0,102.1525,102.2699,102.1232,102.2014,35703.0
2023-11-10 15:55:00,104.54,104.63,104.48,104.61,88943.0,102.2014,102.2894,102.1428,102.2699,88943.0
2023-11-13 09:30:00,104.04,104.43,103.79,104.0,27402.0,101.7126,102.0939,101.4682,101.6735,27402.0
2023-11-13 09:35:00,103.91,104.68,103.79,104.57,12291.0,101.5855,102.3383,101.4682,102.2308,12291.0
2023-11-13 09:40:00,104.45,104.95,104.45,104.73,6922.0,102.1134,102.6023,102.1134,102.3872,6922.0
2023-11-13 09:45:00,104.73,104.87,104.64,104.73,7960.0,102.3872,102.524,102.2992,102.3872,7960.0
2023-11-13 09:50:00,104.75,104.9,104.71,104.71,9926.0,102.4067,102.5534,102.3676,102.3676,9926.0
2023-11-13 09:55:00,104.65,104.91,104.5,104.86,11201.0,102.309,102.5631,102.1623,102.5143,11201.0
2023-11-13 10:00:00,104.76,105.16,104.56,104.89,40248.0,102.4165,102.8076,102.221,102.5436,40248.0
2023-11-13 10:05:00,104.99,105.08,104.78,104.85,7525.0,102.6414,102.7293,102.4361,102.5045,7525.0
2023-11-13 10:10:00,104.84,105.13,104.76,105.12,10577.0,102.4947,102.7782,102.4165,102.7685,10577.0
2023-11-13 10:15:00,105.14,105.4,105.13,105.29,20265.0,102.788,103.0422,102.7782,102.9346,20265.0
2023-11-13 10:20:00,105.29,105.29,104.98,105.02,6665.0,102.9346,102.9346,102.6316,102.6707,6665.0
2023-11-13 10:25:00,105.02,105.37,105.0,105.29,29908.0,102.6707,103.0129,102.6511,102.9346,29908.0
2023-11-13 10:30:00,105.25,105.47,105.19,105.45,48519.0,102.8955,103.1106,102.8369,103.0911,48519.0
2023-11-13 10:35:00,105.49,105.58,105.46,105.48,12222.0,103.1302,103.2182,103.1008,103.1204,12222.0
2023-11-13 10:40:00,105.42,105.65,105.4,105.62,31368.0,103.0617,103.2866,103.0422,103.2573,31368.0
2023-11-13 10:45:00,105.59,105.85,105.55,105.85,36141.0,103.2279,103.4821,103.1888,103.4821,36141.0
2023-11-13 10:50:00,105.87,105.87,105.69,105.69,15658.0,103.5017,103.5017,103.3257,103.3257,15658.0
2023-11-13 10:55:00,105.69,105.74,105.56,105.66,7903.0,103.3257,103.3746,103.1986,103.2964,7903.0
2023-11-13 11:00:00,105.67,105.85,105.65,105.8,17866.0,103.3061,103.4821,103.2866,103.4332,17866.0
2023-11-13 11:05:00,105.77,105.79,105.63,105.67,12922.0,103.4039,103.4235,103.267,103.3061,12922.0
2023-11-13 11:10:00,105.65,105.81,105.65,105.79,27519.0,103.2866,103.443,103.2866,103.4235,27519.0
2023-11-13 11:15:00,105.78,105.84,105.65,105.78,12799.0,103.4137,103.4723,103.2866,103.4137,12799.0
2023-11-13 11:20:00,105.78,105.78,105.62,105.64,9141.0,103.4137,103.4137,103.2573,103.2768,9141.0
2023-11-13 11:25:00,105.65,105.86,105.64,105.76,14722.0,103.2866,103.4919,103.2768,103.3941,14722.0
2023-11-13 11:30:00,105.75,106.06,105.69,105.91,45594.0,103.3844,103.6874,103.3257,103.5408,45594.0
2023-11-13 11:35:00,105.91,106.0,105.55,105.76,60761.0,103.5408,103.6288,103.1888,103.3941,60761.0
2023-11-13 11:40:00,105.68,105.95,105.65,105.9,25272.0,103.3159,103.5799,103.2866,103.531,25272.0
2023-11-13 11:45:00,105.92,106.06,105.84,105.89,8565.0,103.5506,103.6874,103.4723,103.5212,8565.0
2023-11-13 11:50:00,105.89,105.95,105.77,105.82,25514.0,103.5212,103.5799,103.4039,103.4528,25514.0
2023-11-13 11:55:00,105.78,105.84,105.73,105.73,19728.0,103.4137,103.4723,103.3648,103.3648,19728.0
2023-11-13 12:00:00,105.75,105.79,105.67,105.71,7019.0,103.3844,103.4235,103.3061,103.3453,7019.0
2023-11-13 12:05:00,105.69,105.76,105.49,105.56,21246.0,103.3257,103.3941,103.1302,103.1986,21246.0
2023-11-13 12:10:00,105.57,105.7,105.37,105.42,8096.0,103.2084,103.3355,103.0129,103.0617,8096.0
2023-11-13 12:15:00,105.43,105.7,105.35,105.55,11335.0,103.0715,103.3355,102.9933,103.1888,11335.0
2023-11-13 12:20:00,105.7,105.8,105.52,105.78,24508.0,103.3355,103.4332,103.1595,103.4137,24508.0
2023-11-13 12:25:00,105.8,105.82,105.67,105.71,33100.0,103.4332,103.4528,103.3061,103.3453,33100.0
2023-11-13 12:30:00,105.78,105.82,105.61,105.65,2678.0,103.4137,103.4528,103.2475,103.2866,2678.0
2023-11-13 12:35:00,105.65,105.69,105.53,105.55,2821.0,103.2866,103.3257,103.1693,103.1888,2821.0
2023-11-13 12:40:00,105.51,105.58,105.51,105.58,2642.0,103.1497,103.2182,103.1497,103.2182,2642.0
2023-11-13 12:45:00,105.55,105.56,105.4,105.54,126676.0,103.1888,103.1986,103.0422,103.1791,126676.0
2023-11-13 12:50:00,105.54,105.63,105.47,105.61,19646.0,103.1791,103.267,103.1106,103.2475,19646.0
2023-11-13 12:55:00,105.61,105.67,105.53,105.55,4026.0,103.2475,103.3061,103.1693,103.1888,4026.0
2023-11-13 13:00:00,105.52,105.52,105.32,105.32,2004.0,103.1595,103.1595,102.964,102.964,2004.0
2023-11-13 13:05:00,105.36,105.36,105.04,105.09,6427.0,103.0031,103.0031,102.6902,102.7391,6427.0
2023-11-13 13:10:00,105.08,105.14,105.03,105.08,9956.0,102.7293,102.788,102.6805,102.7293,9956.0
2023-11-13 13:15:00,105.07,105.09,105.0,105.04,6497.0,102.7196,102.7391,102.6511,102.6902,6497.0
2023-11-13 13:20:00,105.04,105.08,104.92,105.08,3847.0,102.6902,102.7293,102.5729,102.7293,3847.0
2023-11-13 13:25:00,105.08,105.09,104.93,104.93,3770.0,102.7293,102.7391,102.5827,102.5827,3770.0
2023-11-13 13:30:00,104.9,104.9,104.61,104.62,259333.0,102.5534,102.5534,102.2699,102.2796,259333.0
2023-11-13 13:35:00,104.61,104.65,104.48,104.62,19091.0,102.2699,102.309,102.1428,102.2796,19091.0
2023-11-13 13:40:00,104.63,104.8,104.59,104.78,11574.0,102.2894,102.4556,102.2503,102.4361,11574.0
2023-11-13 13:45:00,104.82,104.96,104.75,104.83,15285.0,102.4752,102.612,102.4067,102.4849,15285.0
2023-11-13 13:50:00,104.8,104.83,104.44,104.44,20538.0,102.4556,102.4849,102.1037,102.1037,20538.0
2023-11-13 13:55:00,104.42,104.42,104.29,104.31,4754.0,102.0841,102.0841,101.957,101.9766,4754.0
2023-11-13 14:00:00,104.3,104.42,104.3,104.38,8998.0,101.9668,102.0841,101.9668,102.045,8998.0
2023-11-13 14:05:00,104.35,104.39,104.26,104.37,3641.0,102.0157,102.0548,101.9277,102.0352,3641.0
2023-11-13 14:10:00,104.36,104.36,104.22,104.32,30690.0,102.0255,102.0255,101.8886,101.9863,30690.0
2023-11-13 14:15:00,104.34,104.36,104.08,104.15,21197.0,102.0059,102.0255,101.7517,101.8202,21197.0
2023-11-13 14:20:00,104.13,104.13,104.03,104.1,5294.0,101.8006,101.8006,101.7028,101.7713,5294.0
2023-11-13 14:25:00,104.11,104.21,104.11,104.15,6732.0,101.781,101.8788,101.781,101.8202,6732.0
2023-11-13 14:30:00,104.18,104.2,104.08,104.09,4878.0,101.8495,101.869,101.7517,101.7615,4878.0
2023-11-13 14:35:00,104.09,104.23,104.09,104.11,5349.0,101.7615,101.8984,101.7615,101.781,5349.0
2023-11-13 14:40:00,104.13,104.21,104.12,104.17,4008.0,101.8006,101.8788,101.7908,101.8397,4008.0
2023-11-13 14:45:00,104.19,104.21,104.14,104.17,4113.0,101.8593,101.8788,101.8104,101.8397,4113.0
2023-11-13 14:50:00,104.19,104.24,104.04,104.07,21804.0,101.8593,101.9081,101.7126,101.7419,21804.0
2023-11-13 14:55:00,104.08,104.18,104.04,104.08,17361.0,101.7517,101.8495,101.7126,101.7517,17361.0
2023-11-13 15:00:00,104.08,104.12,103.99,104.04,8627.0,101.7517,101.7908,101.6637,101.7126,8627.0
2023-11-13 15:05:00,104.05,104.07,104.0,104.06,9120.0,101.7224,101.7419,101.6735,101.7322,9120.0
2023-11-13 15:10:00,104.07,104.33,104.03,104.33,33460.0,101.7419,101.9961,101.7028,101.9961,33460.0
2023-11-13 15:15:00,104.33,104.41,104.31,104.4,3919.0,101.9961,102.0743,101.9766,102.0646,3919.0
2023-11-13 15:20:00,104.41,104.53,104.41,104.53,9235.0,102.0743,102.1917,102.0743,102.1917,9235.0
2023-11-13 15:25:00,104.53,104.55,104.29,104.33,23476.0,102.1917,102.2112,101.957,101.9961,23476.0
2023-11-13 15:30:00,104.31,104.51,104.26,104.51,8990.0,101.9766,102.1721,101.9277,102.1721,8990.0
2023-11-13 15:35:00,104.51,104.62,104.46,104.51,12504.0,102.1721,102.2796,102.1232,102.1721,12504.0
2023-11-13 15:40:00,104.51,104.59,104.4,104.53,10660.0,102.1721,102.2503,102.0646,102.1917,10660.0
2023-11-13 15:45:00,104.54,104.58,104.48,104.56,12106.0,102.2014,102.2405,102.1428,102.221,12106.0
2023-11-13 15:50:00,104.55,104.56,104.42,104.52,32534.0,102.2112,102.221,102.0841,102.1819,32534.0
2023-11-13 15:55:00,104.53,104.54,104.37,104.37,141580.0,102.1917,102.2014,102.0352,102.0352,141580.0
2023-11-14 09:30:00,106.93,107.47,106.75,107.37,44815.0,104.538,105.0659,104.362,104.9681,44815.0
2023-11-14 09:35:00,107.37,107.6,107.12,107.6,25650.0,104.9681,105.193,104.7237,105.193,25650.0
2023-11-14 09:40:00,107.64,107.7,107.38,107.48,10497.0,105.2321,105.2907,104.9779,105.0757,10497.0
2023-11-14 09:45:00,107.53,107.77,107.4,107.65,28258.0,105.1245,105.3592,104.9974,105.2419,28258.0
2023-11-14 09:50:00,107.58,107.79,107.35,107.72,34441.0,105.1734,105.3787,104.9486,105.3103,34441.0
2023-11-14 09:55:00,107.65,107.74,107.44,107.69,13374.0,105.2419,105.3298,105.0366,105.281,13374.0
2023-11-14 10:00:00,107.65,108.06,107.61,108.04,21068.0,105.2419,105.6427,105.2028,105.6231,21068.0
2023-11-14 10:05:00,108.03,108.12,107.54,107.77,79569.0,105.6134,105.7013,105.1343,105.3592,79569.0
2023-11-14 10:10:00,107.78,107.85,107.6,107.65,22289.0,105.3689,105.4374,105.193,105.2419,22289.0
2023-11-14 10:15:00,107.67,107.81,107.63,107.75,20229.0,105.2614,105.3983,105.2223,105.3396,20229.0
2023-11-14 10:20:00,107.71,107.96,107.57,107.93,27629.0,105.3005,105.5449,105.1636,105.5156,27629.0
2023-11-14 10:25:00,107.92,107.94,107.79,107.84,13025.0,105.5058,105.5254,105.3787,105.4276,13025.0
2023-11-14 10:30:00,107.82,107.85,107.65,107.71,23865.0,105.4081,105.4374,105.2419,105.3005,23865.0
2023-11-14 10:35:00,107.74,108.03,107.71,108.0,18468.0,105.3298,105.6134,105.3005,105.584,18468.0
2023-11-14 10:40:00,107.98,108.07,107.86,107.93,20229.0,105.5645,105.6525,105.4472,105.5156,20229.0
2023-11-14 10:45:00,107.95,108.09,107.94,108.05,32292.0,105.5351,105.672,105.5254,105.6329,32292.0
2023-11-14 10:50:00,108.08,108.12,107.94,107.97,15254.0,105.6622,105.7013,105.5254,105.5547,15254.0
2023-11-14 10:55:00,107.97,107.97,107.72,107.82,19226.0,105.5547,105.5547,105.3103,105.4081,19226.0
2023-11-14 11:00:00,107.82,107.94,107.69,107.92,21369.0,105.4081,105.5254,105.281,105.5058,21369.0
2023-11-14 11:05:00,107.93,107.98,107.84,107.89,15233.0,105.5156,105.5645,105.4276,105.4765,15233.0
2023-11-14 11:10:00,107.9,108.09,107.87,108.07,33507.0,105.4863,105.672,105.4569,105.6525,33507.0
2023-11-14 11:15:00,108.08,108.09,107.9,108.05,66958.0,105.6622,105.672,105.4863,105.6329,66958.0
2023-11-14 11:20:00,108.02,108.13,107.94,108.1,57979.0,105.6036,105.7111,105.5254,105.6818,57979.0
2023-11-14 11:25:00,108.08,108.12,108.0,108.09,44393.0,105.6622,105.7013,105.584,105.672,44393.0
2023-11-14 11:30:00,108.03,108.1,107.95,108.0,42780.0,105.6134,105.6818,105.5351,105.584,42780.0
2023-11-14 11:35:00,108.0,108.05,107.76,107.79,28494.0,105.584,105.6329,105.3494,105.3787,28494.0
2023-11-14 11:40:00,107.79,107.83,107.75,107.81,18809.0,105.3787,105.4178,105.3396,105.3983,18809.0
2023-11-14 11:45:00,107.81,107.85,107.59,107.62,19945.0,105.3983,105.4374,105.1832,105.2125,19945.0
2023-11-14 11:50:00,107.63,107.91,107.62,107.88,13371.0,105.2223,105.496,105.2125,105.4667,13371.0
2023-11-14 11:55:00,107.9,107.91,107.71,107.77,9460.0,105.4863,105.496,105.3005,105.3592,9460.0
2023-11-14 12:00:00,107.79,107.8,107.6,107.7,29576.0,105.3787,105.3885,105.193,105.2907,29576.0
2023-11-14 12:05:00,107.72,107.72,107.41,107.53,21799.0,105.3103,105.3103,105.0072,105.1245,21799.0
2023-11-14 12:10:00,107.55,107.64,107.52,107.6,9113.0,105.1441,105.2321,105.1148,105.193,9113.0
2023-11-14 12:15:00,107.6,107.61,107.45,107.5,8402.0,105.193,105.2028,105.0463,105.0952,8402.0
2023-11-14 12:20:00,107.46,107.51,107.33,107.48,9804.0,105.0561,105.105,104.929,105.0757,9804.0
2023-11-14 12:25:00,107.5,107.69,107.49,107.64,9242.0,105.0952,105.281,105.0854,105.2321,9242.0
2023-11-14 12:30:00,107.65,107.72,107.62,107.65,12821.0,105.2419,105.3103,105.2125,105.2419,12821.0
2023-11-14 12:35:00,107.64,107.71,107.55,107.65,9618.0,105.2321,105.3005,105.1441,105.2419,9618.0
2023-11-14 12:40:00,107.67,107.78,107.53,107.67,30535.0,105.2614,105.3689,105.1245,105.2614,30535.0
2023-11-14 12:45:00,107.72,107.73,107.67,107.69,4496.0,105.3103,105.3201,105.2614,105.281,4496.0
2023-11-14 12:50:00,107.67,107.67,107.56,107.6,5856.0,105.2614,105.2614,105.1539,105.193,5856.0
2023-11-14 12:55:00,107.62,107.66,107.55,107.59,4945.0,105.2125,105.2516,105.1441,105.1832,4945.0
2023-11-14 13:00:00,107.6,107.62,107.46,107.57,10792.0,105.193,105.2125,105.0561,105.1636,10792.0
2023-11-14 13:05:00,107.52,107.58,107.5,107.5,12979.0,105.1148,105.1734,105.0952,105.0952,12979.0
2023-11-14 13:10:00,107.49,107.5,107.28,107.41,9617.0,105.0854,105.0952,104.8801,105.0072,9617.0
2023-11-14 13:15:00,107.38,107.38,107.22,107.22,10162.0,104.9779,104.9779,104.8215,104.8215,10162.0
2023-11-14 13:20:00,107.16,107.23,107.15,107.23,8861.0,104.7628,104.8313,104.753,104.8313,8861.0
2023-11-14 13:25:00,107.23,107.25,107.09,107.13,14280.0,104.8313,104.8508,104.6944,104.7335,14280.0
2023-11-14 13:30:00,107.15,107.22,107.1,107.12,12242.0,104.753,104.8215,104.7042,104.7237,12242.0
2023-11-14 13:35:00,107.09,107.22,107.04,107.19,13748.0,104.6944,104.8215,104.6455,104.7921,13748.0
2023-11-14 13:40:00,107.19,107.21,107.04,107.06,11231.0,104.7921,104.8117,104.6455,104.6651,11231.0
2023-11-14 13:45:00,107.07,107.12,107.02,107.12,14521.0,104.6748,104.7237,104.6259,104.7237,14521.0
2023-11-14 13:50:00,107.09,107.14,106.98,107.06,13487.0,104.6944,104.7433,104.5868,104.6651,13487.0
2023-11-14 13:55:00,107.07,107.07,106.91,106.96,8715.0,104.6748,104.6748,104.5184,104.5673,8715.0
2023-11-14 14:00:00,106.91,107.01,106.85,106.99,6056.0,104.5184,104.6162,104.4598,104.5966,6056.0
2023-11-14 14:05:00,106.99,107.04,106.94,107.01,8183.0,104.5966,104.6455,104.5477,104.6162,8183.0
2023-11-14 14:10:00,106.99,107.15,106.9,107.09,8283.0,104.5966,104.753,104.5086,104.6944,8283.0
2023-11-14 14:15:00,107.1,107.13,107.07,107.08,5928.0,104.7042,104.7335,104.6748,104.6846,5928.0
2023-11-14 14:20:00,107.07,107.2,107.05,107.2,7844.0,104.6748,104.8019,104.6553,104.8019,7844.0
2023-11-14 14:25:00,107.2,107.43,107.18,107.4,16052.0,104.8019,105.0268,104.7824,104.9974,16052.0
2023-11-14 14:30:00,107.4,107.6,107.4,107.51,15855.0,104.9974,105.193,104.9974,105.105,15855.0
2023-11-14 14:35:00,107.51,107.58,107.48,107.54,11952.0,105.105,105.1734,105.0757,105.1343,11952.0
2023-11-14 14:40:00,107.56,107.61,107.49,107.51,11854.0,105.1539,105.2028,105.0854,105.105,11854.0
2023-11-14 14:45:00,107.53,107.62,107.5,107.53,9280.0,105.1245,105.2125,105.0952,105.1245,9280.0
2023-11-14 14:50:00,107.53,107.57,107.22,107.32,33046.0,105.1245,105.1636,104.8215,104.9192,33046.0
2023-11-14 14:55:00,107.34,107.54,107.32,107.53,15758.0,104.9388,105.1343,104.9192,105.1245,15758.0
2023-11-14 15:00:00,107.55,107.59,107.34,107.38,30704.0,105.1441,105.1832,104.9388,104.9779,30704.0
2023-11-14 15:05:00,107.38,107.51,107.35,107.48,23498.0,104.9779,105.105,104.9486,105.0757,23498.0
2023-11-14 15:10:00,107.48,107.58,107.41,107.43,33046.0,105.0757,105.1734,105.0072,105.0268,33046.0
2023-11-14 15:15:00,107.43,107.51,107.38,107.51,15068.0,105.0268,105.105,104.9779,105.105,15068.0
2023-11-14 15:20:00,107.49,107.6,107.48,107.5,28841.0,105.0854,105.193,105.0757,105.0952,28841.0
2023-11-14 15:25:00,107.49,107.72,107.44,107.7,18259.0,105.0854,105.3103,105.0366,105.2907,18259.0
2023-11-14 15:30:00,107.7,107.74,107.55,107.57,27577.0,105.2907,105.3298,105.1441,105.1636,27577.0
2023-11-14 15:35:00,107.56,107.6,107.22,107.26,26547.0,105.1539,105.193,104.8215,104.8606,26547.0
2023-11-14 15:40:00,107.23,107.53,107.22,107.42,50273.0,104.8313,105.1245,104.8215,105.017,50273.0
2023-11-14 15:45:00,107.43,107.46,107.29,107.42,52005.0,105.0268,105.0561,104.8899,105.017,52005.0
2023-11-14 15:50:00,107.41,107.41,107.13,107.2,83243.0,105.0072,105.0072,104.7335,104.8019,83243.0
2023-11-14 15:55:00,107.2,107.22,106.94,107.02,209859.0,104.8019,104.8215,104.5477,104.6259,209859.0
2023-11-15 09:30:00,107.28,107.37,106.01,106.09,67660.0,104.8801,104.9681,103.6385,103.7168,67660.0
2023-11-15 09:35:00,106.25,107.07,106.2,106.57,75001.0,103.8732,104.6748,103.8243,104.186,75001.0
2023-11-15 09:40:00,106.5,106.52,105.58,105.66,60319.0,104.1176,104.1371,103.2182,103.2964,60319.0
2023-11-15 09:45:00,105.75,105.9,105.51,105.64,49107.0,103.3844,103.531,103.1497,103.2768,49107.0
2023-11-15 09:50:00,105.66,106.03,105.57,105.85,18438.0,103.2964,103.6581,103.2084,103.4821,18438.0
2023-11-15 09:55:00,105.91,106.44,105.85,106.39,20432.0,103.5408,104.0589,103.4821,104.01,20432.0
2023-11-15 10:00:00,106.45,107.13,106.41,107.13,63858.0,104.0687,104.7335,104.0296,104.7335,63858.0
2023-11-15 10:05:00,107.17,107.33,107.03,107.25,31542.0,104.7726,104.929,104.6357,104.8508,31542.0
2023-11-15 10:10:00,107.25,107.28,106.92,107.08,45575.0,104.8508,104.8801,104.5282,104.6846,45575.0
2023-11-15 10:15:00,107.07,107.17,106.82,106.98,30470.0,104.6748,104.7726,104.4304,104.5868,30470.0
2023-11-15 10:20:00,107.05,107.23,106.94,107.07,18806.0,104.6553,104.8313,104.5477,104.6748,18806.0
2023-11-15 10:25:00,107.07,107.13,106.85,106.97,21678.0,104.6748,104.7335,104.4598,104.5771,21678.0
2023-11-15 10:30:00,107.0,107.14,106.83,107.11,23394.0,104.6064,104.7433,104.4402,104.7139,23394.0
2023-11-15 10:35:00,107.16,107.5,107.16,107.47,18667.0,104.7628,105.0952,104.7628,105.0659,18667.0
2023-11-15 10:40:00,107.48,107.54,107.32,107.37,19912.0,105.0757,105.1343,104.9192,104.9681,19912.0
2023-11-15 10:45:00,107.34,107.41,107.28,107.29,7932.0,104.9388,105.0072,104.8801,104.8899,7932.0
2023-11-15 10:50:00,107.31,107.34,107.12,107.27,9502.0,104.9095,104.9388,104.7237,104.8704,9502.0
2023-11-15 10:55:00,107.23,107.39,107.11,107.15,10307.0,104.8313,104.9877,104.7139,104.753,10307.0
2023-11-15 11:00:00,107.12,107.32,107.1,107.14,18577.0,104.7237,104.9192,104.7042,104.7433,18577.0
2023-11-15 11:05:00,107.13,107.13,106.95,107.06,29892.0,104.7335,104.7335,104.5575,104.6651,29892.0
2023-11-15 11:10:00,107.06,107.15,106.86,106.87,8965.0,104.6651,104.753,104.4695,104.4793,8965.0
2023-11-15 11:15:00,106.84,106.9,106.71,106.72,11169.0,104.45,104.5086,104.3229,104.3327,11169.0
2023-11-15 11:20:00,106.7,106.88,106.66,106.83,7438.0,104.3131,104.4891,104.274,104.4402,7438.0
2023-11-15 11:25:00,106.82,106.82,106.62,106.69,10550.0,104.4304,104.4304,104.2349,104.3033,10550.0
2023-11-15 11:30:00,106.65,106.78,106.65,106.69,9669.0,104.2642,104.3913,104.2642,104.3033,9669.0
2023-11-15 11:35:00,106.69,106.69,106.43,106.49,22252.0,104.3033,104.3033,104.0491,104.1078,22252.0
2023-11-15 11:40:00,106.5,106.51,106.2,106.2,24310.0,104.1176,104.1274,103.8243,103.8243,24310.0
2023-11-15 11:45:00,106.2,106.51,106.16,106.48,27354.0,103.8243,104.1274,103.7852,104.098,27354.0
2023-11-15 11:50:00,106.45,106.48,106.33,106.45,8558.0,104.0687,104.098,103.9514,104.0687,8558.0
2023-11-15 11:55:00,106.41,106.48,106.29,106.46,18518.0,104.0296,104.098,103.9123,104.0785,18518.0
2023-11-15 12:00:00,106.47,106.55,106.37,106.42,12313.0,104.0883,104.1665,103.9905,104.0394,12313.0
2023-11-15 12:05:00,106.38,106.45,106.31,106.31,9467.0,104.0003,104.0687,103.9318,103.9318,9467.0
2023-11-15 12:10:00,106.29,106.35,106.16,106.25,11686.0,103.9123,103.9709,103.7852,103.8732,11686.0
2023-11-15 12:15:00,106.27,106.37,106.23,106.33,10336.0,103.8927,103.9905,103.8536,103.9514,10336.0
2023-11-15 12:20:00,106.33,106.38,106.26,106.31,7674.0,103.9514,104.0003,103.883,103.9318,7674.0
2023-11-15 12:25:00,106.31,106.43,106.3,106.33,21706.0,103.9318,104.0491,103.9221,103.9514,21706.0
2023-11-15 12:30:00,106.34,106.53,106.34,106.41,9403.0,103.9612,104.1469,103.9612,104.0296,9403.0
2023-11-15 12:35:00,106.43,106.54,106.38,106.53,9333.0,104.0491,104.1567,104.0003,104.1469,9333.0
2023-11-15 12:40:00,106.54,106.54,106.33,106.33,18718.0,104.1567,104.1567,103.9514,103.9514,18718.0
2023-11-15 12:45:00,106.34,106.42,106.31,106.4,12775.0,103.9612,104.0394,103.9318,104.0198,12775.0
2023-11-15 12:50:00,106.4,106.41,106.28,106.34,7869.0,104.0198,104.0296,103.9025,103.9612,7869.0
2023-11-15 12:55:00,106.34,106.37,106.21,106.3,54677.0,103.9612,103.9905,103.8341,103.9221,54677.0
2023-11-15 13:00:00,106.29,106.39,106.17,106.24,13768.0,103.9123,104.01,103.795,103.8634,13768.0
2023-11-15 13:05:00,106.24,106.24,105.94,106.0,13986.0,103.8634,103.8634,103.5701,103.6288,13986.0
2023-11-15 13:10:00,105.98,106.2,105.96,106.07,46078.0,103.6092,103.8243,103.5897,103.6972,46078.0
2023-11-15 13:15:00,106.09,106.36,106.02,106.3,28229.0,103.7168,103.9807,103.6483,103.9221,28229.0
2023-11-15 13:20:00,106.31,106.44,106.23,106.31,59830.0,103.9318,104.0589,103.8536,103.9318,59830.0
2023-11-15 13:25:00,106.33,106.39,106.26,106.33,10643.0,103.9514,104.01,103.883,103.9514,10643.0
2023-11-15 13:30:00,106.31,106.36,106.22,106.35,6376.0,103.9318,103.9807,103.8438,103.9709,6376.0
2023-11-15 13:35:00,106.36,106.37,106.28,106.31,12076.0,103.9807,103.9905,103.9025,103.9318,12076.0
2023-11-15 13:40:00,106.37,106.43,106.32,106.33,19853.0,103.9905,104.0491,103.9416,103.9514,19853.0
2023-11-15 13:45:00,106.36,106.5,106.35,106.5,11403.0,103.9807,104.1176,103.9709,104.1176,11403.0
2023-11-15 13:50:00,106.5,106.54,106.41,106.41,14725.0,104.1176,104.1567,104.0296,104.0296,14725.0
2023-11-15 13:55:00,106.42,106.53,106.39,106.48,14891.0,104.0394,104.1469,104.01,104.098,14891.0
2023-11-15 14:00:00,106.48,106.58,106.47,106.58,9997.0,104.098,104.1958,104.0883,104.1958,9997.0
2023-11-15 14:05:00,106.56,106.58,106.48,106.55,6669.0,104.1762,104.1958,104.098,104.1665,6669.0
2023-11-15 14:10:00,106.54,106.54,106.46,106.48,4976.0,104.1567,104.1567,104.0785,104.098,4976.0
2023-11-15 14:15:00,106.48,106.48,106.3,106.4,14488.0,104.098,104.098,103.9221,104.0198,14488.0
2023-11-15 14:20:00,106.4,106.46,106.3,106.45,10534.0,104.0198,104.0785,103.9221,104.0687,10534.0
2023-11-15 14:25:00,106.46,106.55,106.44,106.54,11541.0,104.0785,104.1665,104.0589,104.1567,11541.0
2023-11-15 14:30:00,106.56,106.56,106.46,106.53,6982.0,104.1762,104.1762,104.0785,104.1469,6982.0
2023-11-15 14:35:00,106.53,106.56,106.44,106.46,4609.0,104.1469,104.1762,104.0589,104.0785,4609.0
2023-11-15 14:40:00,106.44,106.51,106.36,106.38,8184.0,104.0589,104.1274,103.9807,104.0003,8184.0
2023-11-15 14:45:00,106.4,106.4,106.32,106.34,10403.0,104.0198,104.0198,103.9416,103.9612,10403.0
2023-11-15 14:50:00,106.33,106.36,106.29,106.3,10173.0,103.9514,103.9807,103.9123,103.9221,10173.0
2023-11-15 14:55:00,106.32,106.38,106.3,106.36,10654.0,103.9416,104.0003,103.9221,103.9807,10654.0
2023-11-15 15:00:00,106.35,106.43,106.3,106.33,22935.0,103.9709,104.0491,103.9221,103.9514,22935.0
2023-11-15 15:05:00,106.31,106.37,106.29,106.32,12753.0,103.9318,103.9905,103.9123,103.9416,12753.0
2023-11-15 15:10:00,106.33,106.46,106.31,106.45,7817.0,103.9514,104.0785,103.9318,104.0687,7817.0
2023-11-15 15:15:00,106.48,106.56,106.44,106.49,20711.0,104.098,104.1762,104.0589,104.1078,20711.0
2023-11-15 15:20:00,106.49,106.49,106.37,106.39,21797.0,104.1078,104.1078,103.9905,104.01,21797.0
2023-11-15 15:25:00,106.4,106.45,106.39,106.45,10756.0,104.0198,104.0687,104.01,104.0687,10756.0
2023-11-15 15:30:00,106.45,106.59,106.43,106.56,17273.0,104.0687,104.2056,104.0491,104.1762,17273.0
2023-11-15 15:35:00,106.57,106.57,106.5,106.52,16209.0,104.186,104.186,104.1176,104.1371,16209.0
2023-11-15 15:40:00,106.52,106.58,106.41,106.44,29215.0,104.1371,104.1958,104.0296,104.0589,29215.0
2023-11-15 15:45:00,106.44,106.44,106.25,106.26,27178.0,104.0589,104.0589,103.8732,103.883,27178.0
2023-11-15 15:50:00,106.25,106.39,106.25,106.32,54107.0,103.8732,104.01,103.8732,103.9416,54107.0
2023-11-15 15:55:00,106.31,106.35,105.99,105.99,281755.0,103.9318,103.9709,103.619,103.619,281755.0
2023-11-16 09:30:00,106.45,106.57,106.01,106.41,40288.0,104.0687,104.186,103.6385,104.0296,40288.0
2023-11-16 09:35:00,106.41,106.44,106.13,106.22,31482.0,104.0296,104.0589,103.7559,103.8438,31482.0
2023-11-16 09:40:00,106.26,106.26,105.49,105.7,26734.0,103.883,103.883,103.1302,103.3355,26734.0
2023-11-16 09:45:00,105.63,105.83,105.59,105.79,11137.0,103.267,103.4626,103.2279,103.4235,11137.0
2023-11-16 09:50:00,105.69,105.74,105.47,105.5,9814.0,103.3257,103.3746,103.1106,103.14,9814.0
2023-11-16 09:55:00,105.45,105.74,105.44,105.51,21644.0,103.0911,103.3746,103.0813,103.1497,21644.0
2023-11-16 10:00:00,105.5,105.87,105.44,105.83,31517.0,103.14,103.5017,103.0813,103.4626,31517.0
2023-11-16 10:05:00,105.78,106.07,105.78,105.91,64831.0,103.4137,103.6972,103.4137,103.5408,64831.0
2023-11-16 10:10:00,105.89,105.93,105.3,105.33,21102.0,103.5212,103.5603,102.9444,102.9738,21102.0
2023-11-16 10:15:00,105.33,105.51,105.13,105.18,17935.0,102.9738,103.1497,102.7782,102.8271,17935.0
2023-11-16 10:20:00,105.2,105.4,105.17,105.34,8576.0,102.8467,103.0422,102.8173,102.9835,8576.0
2023-11-16 10:25:00,105.4,105.44,105.28,105.4,9359.0,103.0422,103.0813,102.9249,103.0422,9359.0
2023-11-16 10:30:00,105.39,105.51,105.19,105.23,10147.0,103.0324,103.1497,102.8369,102.876,10147.0
2023-11-16 10:35:00,105.22,105.22,104.92,104.95,16375.0,102.8662,102.8662,102.5729,102.6023,16375.0
2023-11-16 10:40:00,104.93,105.14,104.88,104.88,10353.0,102.5827,102.788,102.5338,102.5338,10353.0
2023-11-16 10:45:00,104.88,105.13,104.87,105.0,12555.0,102.5338,102.7782,102.524,102.6511,12555.0
2023-11-16 10:50:00,105.0,105.05,104.83,104.9,9223.0,102.6511,102.7,102.4849,102.5534,9223.0
2023-11-16 10:55:00,104.92,105.03,104.77,104.77,12401.0,102.5729,102.6805,102.4263,102.4263,12401.0
2023-11-16 11:00:00,104.77,104.98,104.68,104.9,14175.0,102.4263,102.6316,102.3383,102.5534,14175.0
2023-11-16 11:05:00,104.91,105.01,104.88,104.89,15739.0,102.5631,102.6609,102.5338,102.5436,15739.0
2023-11-16 11:10:00,104.89,105.07,104.84,105.07,6692.0,102.5436,102.7196,102.4947,102.7196,6692.0
2023-11-16 11:15:00,105.08,105.08,104.78,104.81,5036.0,102.7293,102.7293,102.4361,102.4654,5036.0
2023-11-16 11:20:00,104.78,104.84,104.72,104.84,6901.0,102.4361,102.4947,102.3774,102.4947,6901.0
2023-11-16 11:25:00,104.84,104.94,104.81,104.88,11700.0,102.4947,102.5925,102.4654,102.5338,11700.0
2023-11-16 11:30:00,104.88,104.94,104.79,104.88,12963.0,102.5338,102.5925,102.4458,102.5338,12963.0
2023-11-16 11:35:00,104.96,105.05,104.9,105.04,12444.0,102.612,102.7,102.5534,102.6902,12444.0
2023-11-16 11:40:00,105.08,105.21,104.9,104.95,11300.0,102.7293,102.8564,102.5534,102.6023,11300.0
2023-11-16 11:45:00,104.94,104.94,104.76,104.82,6029.0,102.5925,102.5925,102.4165,102.4752,6029.0
2023-11-16 11:50:00,104.85,104.85,104.7,104.75,9875.0,102.5045,102.5045,102.3578,102.4067,9875.0
2023-11-16 11:55:00,104.77,104.94,104.77,104.94,5732.0,102.4263,102.5925,102.4263,102.5925,5732.0
2023-11-16 12:00:00,104.94,105.01,104.79,104.81,5573.0,102.5925,102.6609,102.4458,102.4654,5573.0
2023-11-16 12:05:00,104.83,104.88,104.71,104.73,8775.0,102.4849,102.5338,102.3676,102.3872,8775.0
2023-11-16 12:10:00,104.71,104.76,104.62,104.74,18594.0,102.3676,102.4165,102.2796,102.397,18594.0
2023-11-16 12:15:00,104.74,104.86,104.71,104.77,8372.0,102.397,102.5143,102.3676,102.4263,8372.0
2023-11-16 12:20:00,104.79,104.79,104.6,104.6,7060.0,102.4458,102.4458,102.2601,102.2601,7060.0
2023-11-16 12:25:00,104.59,104.65,104.52,104.62,12776.0,102.2503,102.309,102.1819,102.2796,12776.0
2023-11-16 12:30:00,104.62,104.65,104.58,104.64,6321.0,102.2796,102.309,102.2405,102.2992,6321.0
2023-11-16 12:35:00,104.68,104.78,104.67,104.73,5650.0,102.3383,102.4361,102.3285,102.3872,5650.0
2023-11-16 12:40:00,104.71,104.79,104.67,104.76,6125.0,102.3676,102.4458,102.3285,102.4165,6125.0
2023-11-16 12:45:00,104.73,104.83,104.73,104.74,12938.0,102.3872,102.4849,102.3872,102.397,12938.0
2023-11-16 12:50:00,104.74,104.77,104.57,104.62,5873.0,102.397,102.4263,102.2308,102.2796,5873.0
2023-11-16 12:55:00,104.62,104.63,104.49,104.56,17393.0,102.2796,102.2894,102.1525,102.221,17393.0
2023-11-16 13:00:00,104.54,104.67,104.54,104.58,11225.0,102.2014,102.3285,102.2014,102.2405,11225.0
2023-11-16 13:05:00,104.57,104.57,104.41,104.45,8218.0,102.2308,102.2308,102.0743,102.1134,8218.0
2023-11-16 13:10:00,104.45,104.47,104.36,104.37,8814.0,102.1134,102.133,102.0255,102.0352,8814.0
2023-11-16 13:15:00,104.38,104.43,104.32,104.36,19724.0,102.045,102.0939,101.9863,102.0255,19724.0
2023-11-16 13:20:00,104.38,104.4,104.24,104.4,15769.0,102.045,102.0646,101.9081,102.0646,15769.0
2023-11-16 13:25:00,104.41,104.69,104.41,104.62,25135.0,102.0743,102.3481,102.0743,102.2796,25135.0
2023-11-16 13:30:00,104.62,104.64,104.52,104.53,8933.0,102.2796,102.2992,102.1819,102.1917,8933.0
2023-11-16 13:35:00,104.52,104.65,104.51,104.53,12131.0,102.1819,102.309,102.1721,102.1917,12131.0
2023-11-16 13:40:00,104.52,104.53,104.32,104.4,19454.0,102.1819,102.1917,101.9863,102.0646,19454.0
2023-11-16 13:45:00,104.37,104.4,104.27,104.29,17986.0,102.0352,102.0646,101.9375,101.957,17986.0
2023-11-16 13:50:00,104.3,104.38,104.28,104.3,12355.0,101.9668,102.045,101.9472,101.9668,12355.0
2023-11-16 13:55:00,104.32,104.43,104.28,104.41,12621.0,101.9863,102.0939,101.9472,102.0743,12621.0
2023-11-16 14:00:00,104.42,104.46,104.34,104.43,18553.0,102.0841,102.1232,102.0059,102.0939,18553.0
2023-11-16 14:05:00,104.43,104.49,104.41,104.43,12220.0,102.0939,102.1525,102.0743,102.0939,12220.0
2023-11-16 14:10:00,104.44,104.46,104.33,104.36,15122.0,102.1037,102.1232,101.9961,102.0255,15122.0
2023-11-16 14:15:00,104.36,104.43,104.21,104.36,13347.0,102.0255,102.0939,101.8788,102.0255,13347.0
2023-11-16 14:20:00,104.36,104.41,104.3,104.36,13909.0,102.0255,102.0743,101.9668,102.0255,13909.0
2023-11-16 14:25:00,104.34,104.37,104.27,104.32,9185.0,102.0059,102.0352,101.9375,101.9863,9185.0
2023-11-16 14:30:00,104.32,104.42,104.31,104.36,14290.0,101.9863,102.0841,101.9766,102.0255,14290.0
2023-11-16 14:35:00,104.35,104.57,104.33,104.51,20230.0,102.0157,102.2308,101.9961,102.1721,20230.0
2023-11-16 14:40:00,104.5,104.59,104.47,104.53,10476.0,102.1623,102.2503,102.133,102.1917,10476.0
2023-11-16 14:45:00,104.54,104.62,104.52,104.62,16808.0,102.2014,102.2796,102.1819,102.2796,16808.0
2023-11-16 14:50:00,104.63,104.65,104.45,104.45,16725.0,102.2894,102.309,102.1134,102.1134,16725.0
2023-11-16 14:55:00,104.45,104.59,104.45,104.5,15880.0,102.1134,102.2503,102.1134,102.1623,15880.0
2023-11-16 15:00:00,104.5,104.5,104.39,104.45,14118.0,102.1623,102.1623,102.0548,102.1134,14118.0
2023-11-16 15:05:00,104.45,104.51,104.42,104.49,22662.0,102.1134,102.1721,102.0841,102.1525,22662.0
2023-11-16 15:10:00,104.5,104.6,104.49,104.57,21841.0,102.1623,102.2601,102.1525,102.2308,21841.0
2023-11-16 15:15:00,104.57,104.78,104.56,104.72,28740.0,102.2308,102.4361,102.221,102.3774,28740.0
2023-11-16 15:20:00,104.72,104.73,104.51,104.52,17971.0,102.3774,102.3872,102.1721,102.1819,17971.0
2023-11-16 15:25:00,104.52,104.55,104.47,104.53,13339.0,102.1819,102.2112,102.133,102.1917,13339.0
2023-11-16 15:30:00,104.54,104.62,104.41,104.62,33493.0,102.2014,102.2796,102.0743,102.2796,33493.0
2023-11-16 15:35:00,104.63,104.65,104.52,104.61,37085.0,102.2894,102.309,102.1819,102.2699,37085.0
2023-11-16 15:40:00,104.6,104.61,104.49,104.54,38332.0,102.2601,102.2699,102.1525,102.2014,38332.0
2023-11-16 15:45:00,104.53,104.61,104.47,104.55,44295.0,102.1917,102.2699,102.133,102.2112,44295.0
2023-11-16 15:50:00,104.54,104.69,104.53,104.63,87631.0,102.2014,102.3481,102.1917,102.2894,87631.0
2023-11-16 15:55:00,104.63,105.02,104.6,105.02,296349.0,102.2894,102.6707,102.2601,102.6707,296349.0
2023-11-17 09:30:00,105.86,106.41,105.77,105.97,90109.0,103.4919,104.0296,103.4039,103.5994,90109.0
2023-11-17 09:35:00,106.09,106.13,105.59,105.95,21542.0,103.7168,103.7559,103.2279,103.5799,21542.0
2023-11-17 09:40:00,105.86,105.87,105.4,105.54,14006.0,103.4919,103.5017,103.0422,103.1791,14006.0
2023-11-17 09:45:00,105.64,105.75,105.37,105.45,16800.0,103.2768,103.3844,103.0129,103.0911,16800.0
2023-11-17 09:50:00,105.41,105.42,105.02,105.14,26039.0,103.052,103.0617,102.6707,102.788,26039.0
2023-11-17 09:55:00,105.17,105.76,105.07,105.7,16260.0,102.8173,103.3941,102.7196,103.3355,16260.0
2023-11-17 10:00:00,105.69,106.05,105.6,106.05,12875.0,103.3257,103.6776,103.2377,103.6776,12875.0
2023-11-17 10:05:00,106.01,106.08,105.89,105.95,11770.0,103.6385,103.707,103.5212,103.5799,11770.0
2023-11-17 10:10:00,105.94,106.11,105.88,106.1,8401.0,103.5701,103.7363,103.5115,103.7265,8401.0
2023-11-17 10:15:00,106.17,106.52,106.13,106.52,23778.0,103.795,104.1371,103.7559,104.1371,23778.0
2023-11-17 10:20:00,106.53,106.78,106.51,106.64,15112.0,104.1469,104.3913,104.1274,104.2544,15112.0
2023-11-17 10:25:00,106.64,106.67,106.54,106.67,8201.0,104.2544,104.2838,104.1567,104.2838,8201.0
2023-11-17 10:30:00,106.63,106.68,106.33,106.41,10609.0,104.2447,104.2936,103.9514,104.0296,10609.0
2023-11-17 10:35:00,106.46,106.52,106.34,106.51,6960.0,104.0785,104.1371,103.9612,104.1274,6960.0
2023-11-17 10:40:00,106.51,106.59,106.39,106.52,6231.0,104.1274,104.2056,104.01,104.1371,6231.0
2023-11-17 10:45:00,106.52,106.62,106.43,106.62,5114.0,104.1371,104.2349,104.0491,104.2349,5114.0
2023-11-17 10:50:00,106.63,106.86,106.57,106.86,7602.0,104.2447,104.4695,104.186,104.4695,7602.0
2023-11-17 10:55:00,106.86,106.86,106.52,106.55,14260.0,104.4695,104.4695,104.1371,104.1665,14260.0
2023-11-17 11:00:00,106.56,106.62,106.43,106.62,6963.0,104.1762,104.2349,104.0491,104.2349,6963.0
2023-11-17 11:05:00,106.57,106.78,106.47,106.74,8304.0,104.186,104.3913,104.0883,104.3522,8304.0
2023-11-17 11:10:00,106.73,106.9,106.66,106.82,10452.0,104.3424,104.5086,104.274,104.4304,10452.0
2023-11-17 11:15:00,106.87,106.87,106.62,106.67,4402.0,104.4793,104.4793,104.2349,104.2838,4402.0
2023-11-17 11:20:00,106.67,106.75,106.64,106.66,7565.0,104.2838,104.362,104.2544,104.274,7565.0
2023-11-17 11:25:00,106.64,106.65,106.43,106.43,6643.0,104.2544,104.2642,104.0491,104.0491,6643.0
2023-11-17 11:30:00,106.47,106.48,106.31,106.41,7657.0,104.0883,104.098,103.9318,104.0296,7657.0
2023-11-17 11:35:00,106.44,106.68,106.42,106.59,8768.0,104.0589,104.2936,104.0394,104.2056,8768.0
2023-11-17 11:40:00,106.58,106.62,106.49,106.61,6512.0,104.1958,104.2349,104.1078,104.2251,6512.0
2023-11-17 11:45:00,106.54,106.65,106.45,106.65,4583.0,104.1567,104.2642,104.0687,104.2642,4583.0
2023-11-17 11:50:00,106.63,106.67,106.56,106.59,5443.0,104.2447,104.2838,104.1762,104.2056,5443.0
2023-11-17 11:55:00,106.57,106.58,106.53,106.57,2904.0,104.186,104.1958,104.1469,104.186,2904.0
2023-11-17 12:00:00,106.61,106.64,106.52,106.6,3763.0,104.2251,104.2544,104.1371,104.2153,3763.0
2023-11-17 12:05:00,106.62,106.68,106.54,106.55,12114.0,104.2349,104.2936,104.1567,104.1665,12114.0
2023-11-17 12:10:00,106.55,106.69,106.54,106.69,2751.0,104.1665,104.3033,104.1567,104.3033,2751.0
2023-11-17 12:15:00,106.68,106.68,106.55,106.61,4570.0,104.2936,104.2936,104.1665,104.2251,4570.0
2023-11-17 12:20:00,106.59,106.65,106.57,106.65,4336.0,104.2056,104.2642,104.186,104.2642,4336.0
2023-11-17 12:25:00,106.63,106.63,106.45,106.49,4596.0,104.2447,104.2447,104.0687,104.1078,4596.0
2023-11-17 12:30:00,106.51,106.6,106.49,106.59,5386.0,104.1274,104.2153,104.1078,104.2056,5386.0
2023-11-17 12:35:00,106.59,106.68,106.58,106.61,5076.0,104.2056,104.2936,104.1958,104.2251,5076.0
2023-11-17 12:40:00,106.61,106.75,106.56,106.75,10325.0,104.2251,104.362,104.1762,104.362,10325.0
2023-11-17 12:45:00,106.7,106.72,106.6,106.63,5325.0,104.3131,104.3327,104.2153,104.2447,5325.0
2023-11-17 12:50:00,106.68,106.72,106.63,106.72,2607.0,104.2936,104.3327,104.2447,104.3327,2607.0
2023-11-17 12:55:00,106.68,106.77,106.64,106.76,4598.0,104.2936,104.3815,104.2544,104.3718,4598.0
2023-11-17 13:00:00,106.75,106.81,106.63,106.63,14827.0,104.362,104.4206,104.2447,104.2447,14827.0
2023-11-17 13:05:00,106.66,106.84,106.66,106.82,12282.0,104.274,104.45,104.274,104.4304,12282.0
2023-11-17 13:10:00,106.83,106.9,106.75,106.8,9109.0,104.4402,104.5086,104.362,104.4109,9109.0
2023-11-17 13:15:00,106.81,106.88,106.73,106.75,6735.0,104.4206,104.4891,104.3424,104.362,6735.0
2023-11-17 13:20:00,106.74,106.78,106.7,106.73,5198.0,104.3522,104.3913,104.3131,104.3424,5198.0
2023-11-17 13:25:00,106.7,106.74,106.63,106.67,7596.0,104.3131,104.3522,104.2447,104.2838,7596.0
2023-11-17 13:30:00,106.69,106.87,106.69,106.84,12784.0,104.3033,104.4793,104.3033,104.45,12784.0
2023-11-17 13:35:00,106.85,106.86,106.72,106.74,10781.0,104.4598,104.4695,104.3327,104.3522,10781.0
2023-11-17 13:40:00,106.72,106.84,106.72,106.8,9920.0,104.3327,104.45,104.3327,104.4109,9920.0
2023-11-17 13:45:00,106.81,106.94,106.79,106.93,9599.0,104.4206,104.5477,104.4011,104.538,9599.0
2023-11-17 13:50:00,106.94,107.01,106.92,106.99,11056.0,104.5477,104.6162,104.5282,104.5966,11056.0
2023-11-17 13:55:00,107.01,107.14,106.99,107.08,10199.0,104.6162,104.7433,104.5966,104.6846,10199.0
2023-11-17 14:00:00,107.08,107.13,106.99,107.12,10790.0,104.6846,104.7335,104.5966,104.7237,10790.0
2023-11-17 14:05:00,107.1,107.31,107.07,107.26,18582.0,104.7042,104.9095,104.6748,104.8606,18582.0
2023-11-17 14:10:00,107.26,107.26,107.1,107.1,21123.0,104.8606,104.8606,104.7042,104.7042,21123.0
2023-11-17 14:15:00,107.1,107.17,107.08,107.15,10269.0,104.7042,104.7726,104.6846,104.753,10269.0
2023-11-17 14:20:00,107.14,107.17,107.07,107.16,11584.0,104.7433,104.7726,104.6748,104.7628,11584.0
2023-11-17 14:25:00,107.14,107.2,107.12,107.2,11510.0,104.7433,104.8019,104.7237,104.8019,11510.0
2023-11-17 14:30:00,107.18,107.24,107.12,107.16,46197.0,104.7824,104.841,104.7237,104.7628,46197.0
2023-11-17 14:35:00,107.19,107.25,107.03,107.08,26663.0,104.7921,104.8508,104.6357,104.6846,26663.0
2023-11-17 14:40:00,107.1,107.11,106.99,107.08,9412.0,104.7042,104.7139,104.5966,104.6846,9412.0
2023-11-17 14:45:00,107.06,107.09,106.92,106.92,9005.0,104.6651,104.6944,104.5282,104.5282,9005.0
2023-11-17 14:50:00,106.95,107.06,106.95,107.04,7416.0,104.5575,104.6651,104.5575,104.6455,7416.0
2023-11-17 14:55:00,107.04,107.08,107.02,107.06,11040.0,104.6455,104.6846,104.6259,104.6651,11040.0
2023-11-17 15:00:00,107.08,107.18,107.05,107.08,13986.0,104.6846,104.7824,104.6553,104.6846,13986.0
2023-11-17 15:05:00,107.1,107.19,107.03,107.16,12561.0,104.7042,104.7921,104.6357,104.7628,12561.0
2023-11-17 15:10:00,107.16,107.16,107.0,107.01,12438.0,104.7628,104.7628,104.6064,104.6162,12438.0
2023-11-17 15:15:00,107.02,107.06,106.98,107.02,8688.0,104.6259,104.6651,104.5868,104.6259,8688.0
2023-11-17 15:20:00,107.03,107.16,107.01,107.12,15331.0,104.6357,104.7628,104.6162,104.7237,15331.0
2023-11-17 15:25:00,107.1,107.25,107.09,107.2,20727.0,104.7042,104.8508,104.6944,104.8019,20727.0
2023-11-17 15:30:00,107.22,107.25,107.09,107.24,16704.0,104.8215,104.8508,104.6944,104.841,16704.0
2023-11-17 15:35:00,107.26,107.34,107.19,107.3,17056.0,104.8606,104.9388,104.7921,104.8997,17056.0
2023-11-17 15:40:00,107.3,107.32,107.23,107.23,21105.0,104.8997,104.9192,104.8313,104.8313,21105.0
2023-11-17 15:45:00,107.23,107.42,107.18,107.33,41297.0,104.8313,105.017,104.7824,104.929,41297.0
2023-11-17 15:50:00,107.33,107.68,107.33,107.6,94445.0,104.929,105.2712,104.929,105.193,94445.0
2023-11-17 15:55:00,107.58,107.68,107.55,107.68,143546.0,105.1734,105.2712,105.1441,105.2712,143546.0
2023-11-20 09:30:00,107.55,107.62,106.84,106.85,25097.0,105.1441,105.2125,104.45,104.4598,25097.0
2023-11-20 09:35:00,106.63,106.95,106.43,106.87,8482.0,104.2447,104.5575,104.0491,104.4793,8482.0
2023-11-20 09:40:00,106.98,107.18,106.8,107.05,12987.0,104.5868,104.7824,104.4109,104.6553,12987.0
2023-11-20 09:45:00,107.0,107.03,106.74,106.89,3581.0,104.6064,104.6357,104.3522,104.4989,3581.0
2023-11-20 09:50:00,106.86,107.0,106.75,106.89,8431.0,104.4695,104.6064,104.362,104.4989,8431.0
2023-11-20 09:55:00,106.92,107.04,106.78,107.04,8324.0,104.5282,104.6455,104.3913,104.6455,8324.0
2023-11-20 10:00:00,106.96,107.0,106.8,107.0,8104.0,104.5673,104.6064,104.4109,104.6064,8104.0
2023-11-20 10:05:00,106.97,107.24,106.96,107.24,12032.0,104.5771,104.841,104.5673,104.841,12032.0
2023-11-20 10:10:00,107.21,107.51,107.21,107.47,19099.0,104.8117,105.105,104.8117,105.0659,19099.0
2023-11-20 10:15:00,107.44,107.53,107.31,107.53,23666.0,105.0366,105.1245,104.9095,105.1245,23666.0
2023-11-20 10:20:00,107.54,107.56,107.38,107.54,10026.0,105.1343,105.1539,104.9779,105.1343,10026.0
2023-11-20 10:25:00,107.54,107.64,107.51,107.54,34453.0,105.1343,105.2321,105.105,105.1343,34453.0
2023-11-20 10:30:00,107.49,107.49,107.11,107.21,15706.0,105.0854,105.0854,104.7139,104.8117,15706.0
2023-11-20 10:35:00,107.17,107.19,107.04,107.08,10743.0,104.7726,104.7921,104.6455,104.6846,10743.0
2023-11-20 10:40:00,107.09,107.28,107.09,107.17,10584.0,104.6944,104.8801,104.6944,104.7726,10584.0
2023-11-20 10:45:00,107.23,107.49,107.23,107.38,4223.0,104.8313,105.0854,104.8313,104.9779,4223.0
2023-11-20 10:50:00,107.4,107.4,107.23,107.28,6371.0,104.9974,104.9974,104.8313,104.8801,6371.0
2023-11-20 10:55:00,107.28,107.33,107.23,107.31,3671.0,104.8801,104.929,104.8313,104.9095,3671.0
2023-11-20 11:00:00,107.33,107.33,107.13,107.14,7377.0,104.929,104.929,104.7335,104.7433,7377.0
2023-11-20 11:05:00,107.12,107.18,107.03,107.06,6035.0,104.7237,104.7824,104.6357,104.6651,6035.0
2023-11-20 11:10:00,107.06,107.3,107.06,107.19,8473.0,104.6651,104.8997,104.6651,104.7921,8473.0
2023-11-20 11:15:00,107.19,107.23,107.11,107.18,3831.0,104.7921,104.8313,104.7139,104.7824,3831.0
2023-11-20 11:20:00,107.14,107.14,106.97,107.0,10451.0,104.7433,104.7433,104.5771,104.6064,10451.0
2023-11-20 11:25:00,107.01,107.07,106.89,107.04,10186.0,104.6162,104.6748,104.4989,104.6455,10186.0
2023-11-20 11:30:00,107.12,107.14,106.99,107.01,3154.0,104.7237,104.7433,104.5966,104.6162,3154.0
2023-11-20 11:35:00,107.04,107.15,107.03,107.13,5537.0,104.6455,104.753,104.6357,104.7335,5537.0
2023-11-20 11:40:00,107.17,107.23,107.05,107.17,6703.0,104.7726,104.8313,104.6553,104.7726,6703.0
2023-11-20 11:45:00,107.18,107.2,107.08,107.2,4275.0,104.7824,104.8019,104.6846,104.8019,4275.0
2023-11-20 11:50:00,107.22,107.25,107.17,107.21,3694.0,104.8215,104.8508,104.7726,104.8117,3694.0
2023-11-20 11:55:00,107.23,107.28,107.19,107.25,3763.0,104.8313,104.8801,104.7921,104.8508,3763.0
2023-11-20 12:00:00,107.22,107.23,107.11,107.11,6264.0,104.8215,104.8313,104.7139,104.7139,6264.0
2023-11-20 12:05:00,107.14,107.14,107.01,107.01,21895.0,104.7433,104.7433,104.6162,104.6162,21895.0
2023-11-20 12:10:00,107.0,107.06,106.94,107.05,5083.0,104.6064,104.6651,104.5477,104.6553,5083.0
2023-11-20 12:15:00,107.03,107.05,106.99,107.05,6157.0,104.6357,104.6553,104.5966,104.6553,6157.0
2023-11-20 12:20:00,107.03,107.03,106.93,106.96,8336.0,104.6357,104.6357,104.538,104.5673,8336.0
2023-11-20 12:25:00,106.95,106.97,106.9,106.91,5303.0,104.5575,104.5771,104.5086,104.5184,5303.0
2023-11-20 12:30:00,106.92,106.95,106.85,106.85,7970.0,104.5282,104.5575,104.4598,104.4598,7970.0
2023-11-20 12:35:00,106.84,106.9,106.79,106.84,7516.0,104.45,104.5086,104.4011,104.45,7516.0
2023-11-20 12:40:00,106.81,106.81,106.71,106.75,1626.0,104.4206,104.4206,104.3229,104.362,1626.0
2023-11-20 12:45:00,106.73,106.86,106.71,106.86,2055.0,104.3424,104.4695,104.3229,104.4695,2055.0
2023-11-20 12:50:00,106.86,106.88,106.81,106.87,2935.0,104.4695,104.4891,104.4206,104.4793,2935.0
2023-11-20 12:55:00,106.88,106.98,106.84,106.92,2193.0,104.4891,104.5868,104.45,104.5282,2193.0
2023-11-20 13:00:00,106.94,107.27,106.91,107.24,5022.0,104.5477,104.8704,104.5184,104.841,5022.0
2023-11-20 13:05:00,107.19,107.19,107.1,107.14,2404.0,104.7921,104.7921,104.7042,104.7433,2404.0
2023-11-20 13:10:00,107.12,107.17,107.09,107.09,1468.0,104.7237,104.7726,104.6944,104.6944,1468.0
2023-11-20 13:15:00,107.1,107.11,107.05,107.05,4587.0,104.7042,104.7139,104.6553,104.6553,4587.0
2023-11-20 13:20:00,107.08,107.25,107.08,107.23,3510.0,104.6846,104.8508,104.6846,104.8313,3510.0
2023-11-20 13:25:00,107.24,107.26,107.11,107.12,17912.0,104.841,104.8606,104.7139,104.7237,17912.0
2023-11-20 13:30:00,107.13,107.28,107.13,107.27,10480.0,104.7335,104.8801,104.7335,104.8704,10480.0
2023-11-20 13:35:00,107.24,107.26,107.18,107.19,2595.0,104.841,104.8606,104.7824,104.7921,2595.0
2023-11-20 13:40:00,107.18,107.26,107.17,107.19,3117.0,104.7824,104.8606,104.7726,104.7921,3117.0
2023-11-20 13:45:00,107.17,107.35,107.17,107.32,12652.0,104.7726,104.9486,104.7726,104.9192,12652.0
2023-11-20 13:50:00,107.31,107.44,107.31,107.42,7939.0,104.9095,105.0366,104.9095,105.017,7939.0
2023-11-20 13:55:00,107.42,107.5,107.42,107.46,4586.0,105.017,105.0952,105.017,105.0561,4586.0
2023-11-20 14:00:00,107.48,107.65,107.47,107.62,13351.0,105.0757,105.2419,105.0659,105.2125,13351.0
2023-11-20 14:05:00,107.6,107.62,107.5,107.6,15690.0,105.193,105.2125,105.0952,105.193,15690.0
2023-11-20 14:10:00,107.58,107.58,107.46,107.48,14461.0,105.1734,105.1734,105.0561,105.0757,14461.0
2023-11-20 14:15:00,107.49,107.54,107.41,107.45,15721.0,105.0854,105.1343,105.0072,105.0463,15721.0
2023-11-20 14:20:00,107.45,107.58,107.4,107.58,11088.0,105.0463,105.1734,104.9974,105.1734,11088.0
2023-11-20 14:25:00,107.57,107.59,107.4,107.4,5097.0,105.1636,105.1832,104.9974,104.9974,5097.0
2023-11-20 14:30:00,107.4,107.42,107.35,107.4,10577.0,104.9974,105.017,104.9486,104.9974,10577.0
2023-11-20 14:35:00,107.41,107.46,107.4,107.44,3051.0,105.0072,105.0561,104.9974,105.0366,3051.0
2023-11-20 14:40:00,107.42,107.44,107.36,107.4,5386.0,105.017,105.0366,104.9583,104.9974,5386.0
2023-11-20 14:45:00,107.4,107.43,107.38,107.38,9789.0,104.9974,105.0268,104.9779,104.9779,9789.0
2023-11-20 14:50:00,107.37,107.4,107.31,107.36,10128.0,104.9681,104.9974,104.9095,104.9583,10128.0
2023-11-20 14:55:00,107.37,107.37,107.26,107.28,4746.0,104.9681,104.9681,104.8606,104.8801,4746.0
2023-11-20 15:00:00,107.28,107.33,107.22,107.31,15092.0,104.8801,104.929,104.8215,104.9095,15092.0
2023-11-20 15:05:00,107.31,107.43,107.25,107.4,21141.0,104.9095,105.0268,104.8508,104.9974,21141.0
2023-11-20 15:10:00,107.41,107.57,107.37,107.57,14676.0,105.0072,105.1636,104.9681,105.1636,14676.0
2023-11-20 15:15:00,107.57,107.57,107.46,107.52,14939.0,105.1636,105.1636,105.0561,105.1148,14939.0
2023-11-20 15:20:00,107.5,107.5,107.39,107.4,14016.0,105.0952,105.0952,104.9877,104.9974,14016.0
2023-11-20 15:25:00,107.39,107.61,107.39,107.61,13682.0,104.9877,105.2028,104.9877,105.2028,13682.0
2023-11-20 15:30:00,107.6,107.61,107.5,107.52,18042.0,105.193,105.2028,105.0952,105.1148,18042.0
2023-11-20 15:35:00,107.54,107.61,107.44,107.58,19397.0,105.1343,105.2028,105.0366,105.1734,19397.0
2023-11-20 15:40:00,107.57,107.66,107.57,107.58,17998.0,105.1636,105.2516,105.1636,105.1734,17998.0
2023-11-20 15:45:00,107.57,107.57,107.37,107.37,24825.0,105.1636,105.1636,104.9681,104.9681,24825.0
2023-11-20 15:50:00,107.34,107.37,107.06,107.1,57831.0,104.9388,104.9681,104.6651,104.7042,57831.0
2023-11-20 15:55:00,107.11,107.3,107.06,107.18,135666.0,104.7139,104.8997,104.6651,104.7824,135666.0
2023-11-21 09:30:00,106.81,107.25,106.72,106.75,21415.0,104.4206,104.8508,104.3327,104.362,21415.0
2023-11-21 09:35:00,106.83,106.83,106.45,106.57,24649.0,104.4402,104.4402,104.0687,104.186,24649.0
2023-11-21 09:40:00,106.56,106.87,106.52,106.52,8003.0,104.1762,104.4793,104.1371,104.1371,8003.0
2023-11-21 09:45:00,106.51,106.51,106.12,106.27,12341.0,104.1274,104.1274,103.7461,103.8927,12341.0
2023-11-21 09:50:00,106.22,106.29,106.17,106.29,5952.0,103.8438,103.9123,103.795,103.9123,5952.0
2023-11-21 09:55:00,106.3,106.45,106.26,106.36,7919.0,103.9221,104.0687,103.883,103.9807,7919.0
2023-11-21 10:00:00,106.3,106.69,106.3,106.57,7646.0,103.9221,104.3033,103.9221,104.186,7646.0
2023-11-21 10:05:00,106.58,106.73,106.47,106.73,9998.0,104.1958,104.3424,104.0883,104.3424,9998.0
2023-11-21 10:10:00,106.68,106.74,106.64,106.69,4020.0,104.2936,104.3522,104.2544,104.3033,4020.0
2023-11-21 10:15:00,106.7,106.72,106.57,106.63,4321.0,104.3131,104.3327,104.186,104.2447,4321.0
2023-11-21 10:20:00,106.63,106.63,106.48,106.49,3331.0,104.2447,104.2447,104.098,104.1078,3331.0
2023-11-21 10:25:00,106.48,106.49,106.32,106.39,11732.0,104.098,104.1078,103.9416,104.01,11732.0
2023-11-21 10:30:00,106.42,106.42,106.23,106.33,6631.0,104.0394,104.0394,103.8536,103.9514,6631.0
2023-11-21 10:35:00,106.38,106.54,106.31,106.43,6274.0,104.0003,104.1567,103.9318,104.0491,6274.0
2023-11-21 10:40:00,106.39,106.58,106.36,106.47,7043.0,104.01,104.1958,103.9807,104.0883,7043.0
2023-11-21 10:45:00,106.4,106.6,106.4,106.58,2129.0,104.0198,104.2153,104.0198,104.1958,2129.0
2023-11-21 10:50:00,106.59,106.72,106.55,106.62,7190.0,104.2056,104.3327,104.1665,104.2349,7190.0
2023-11-21 10:55:00,106.61,106.68,106.53,106.62,3223.0,104.2251,104.2936,104.1469,104.2349,3223.0
2023-11-21 11:00:00,106.65,106.72,106.61,106.72,6280.0,104.2642,104.3327,104.2251,104.3327,6280.0
2023-11-21 11:05:00,106.69,106.69,106.52,106.58,3394.0,104.3033,104.3033,104.1371,104.1958,3394.0
2023-11-21 11:10:00,106.54,106.57,106.4,106.49,7426.0,104.1567,104.186,104.0198,104.1078,7426.0
2023-11-21 11:15:00,106.5,106.56,106.41,106.41,5186.0,104.1176,104.1762,104.0296,104.0296,5186.0
2023-11-21 11:20:00,106.4,106.41,106.3,106.3,8250.0,104.0198,104.0296,103.9221,103.9221,8250.0
2023-11-21 11:25:00,106.26,106.36,106.14,106.36,5843.0,103.883,103.9807,103.7656,103.9807,5843.0
2023-11-21 11:30:00,106.36,106.48,106.32,106.45,5435.0,103.9807,104.098,103.9416,104.0687,5435.0
2023-11-21 11:35:00,106.44,106.48,106.24,106.25,7590.0,104.0589,104.098,103.8634,103.8732,7590.0
2023-11-21 11:40:00,106.23,106.24,106.15,106.24,4408.0,103.8536,103.8634,103.7754,103.8634,4408.0
2023-11-21 11:45:00,106.23,106.27,106.15,106.22,7719.0,103.8536,103.8927,103.7754,103.8438,7719.0
2023-11-21 11:50:00,106.27,106.33,106.27,106.27,3667.0,103.8927,103.9514,103.8927,103.8927,3667.0
2023-11-21 11:55:00,106.28,106.31,106.2,106.27,7957.0,103.9025,103.9318,103.8243,103.8927,7957.0
2023-11-21 12:00:00,106.24,106.28,106.21,106.22,4332.0,103.8634,103.9025,103.8341,103.8438,4332.0
2023-11-21 12:05:00,106.25,106.27,106.21,106.25,5014.0,103.8732,103.8927,103.8341,103.8732,5014.0
2023-11-21 12:10:00,106.23,106.34,106.2,106.29,3524.0,103.8536,103.9612,103.8243,103.9123,3524.0
2023-11-21 12:15:00,106.25,106.28,106.15,106.22,4443.0,103.8732,103.9025,103.7754,103.8438,4443.0
2023-11-21 12:20:00,106.19,106.19,106.08,106.09,4586.0,103.8145,103.8145,103.707,103.7168,4586.0
2023-11-21 12:25:00,106.1,106.11,106.03,106.1,2425.0,103.7265,103.7363,103.6581,103.7265,2425.0
2023-11-21 12:30:00,106.1,106.13,106.07,106.09,2676.0,103.7265,103.7559,103.6972,103.7168,2676.0
2023-11-21 12:35:00,106.1,106.13,106.08,106.13,3631.0,103.7265,103.7559,103.707,103.7559,3631.0
2023-11-21 12:40:00,106.12,106.15,106.07,106.12,4855.0,103.7461,103.7754,103.6972,103.7461,4855.0
2023-11-21 12:45:00,106.11,106.17,106.09,106.17,4109.0,103.7363,103.795,103.7168,103.795,4109.0
2023-11-21 12:50:00,106.18,106.22,106.17,106.21,3591.0,103.8047,103.8438,103.795,103.8341,3591.0
2023-11-21 12:55:00,106.23,106.28,106.18,106.18,6064.0,103.8536,103.9025,103.8047,103.8047,6064.0
2023-11-21 13:00:00,106.2,106.2,105.99,106.04,6438.0,103.8243,103.8243,103.619,103.6679,6438.0
2023-11-21 13:05:00,106.02,106.06,106.01,106.06,3242.0,103.6483,103.6874,103.6385,103.6874,3242.0
2023-11-21 13:10:00,106.08,106.09,106.01,106.03,5272.0,103.707,103.7168,103.6385,103.6581,5272.0
2023-11-21 13:15:00,106.03,106.03,105.87,105.9,13454.0,103.6581,103.6581,103.5017,103.531,13454.0
2023-11-21 13:20:00,105.91,105.91,105.7,105.7,10014.0,103.5408,103.5408,103.3355,103.3355,10014.0
2023-11-21 13:25:00,105.7,105.82,105.66,105.82,4562.0,103.3355,103.4528,103.2964,103.4528,4562.0
2023-11-21 13:30:00,105.82,106.02,105.75,106.0,7347.0,103.4528,103.6483,103.3844,103.6288,7347.0
2023-11-21 13:35:00,105.97,106.0,105.92,106.0,3257.0,103.5994,103.6288,103.5506,103.6288,3257.0
2023-11-21 13:40:00,105.98,106.06,105.94,105.98,16481.0,103.6092,103.6874,103.5701,103.6092,16481.0
2023-11-21 13:45:00,105.98,106.05,105.95,106.02,9489.0,103.6092,103.6776,103.5799,103.6483,9489.0
2023-11-21 13:50:00,106.02,106.08,105.98,105.98,18503.0,103.6483,103.707,103.6092,103.6092,18503.0
2023-11-21 13:55:00,105.98,106.01,105.89,105.91,19532.0,103.6092,103.6385,103.5212,103.5408,19532.0
2023-11-21 14:00:00,105.9,106.07,105.82,105.98,5648.0,103.531,103.6972,103.4528,103.6092,5648.0
2023-11-21 14:05:00,105.98,106.04,105.88,105.94,9588.0,103.6092,103.6679,103.5115,103.5701,9588.0
2023-11-21 14:10:00,105.91,105.96,105.83,105.92,11777.0,103.5408,103.5897,103.4626,103.5506,11777.0
2023-11-21 14:15:00,105.91,105.97,105.86,105.91,12372.0,103.5408,103.5994,103.4919,103.5408,12372.0
2023-11-21 14:20:00,105.91,105.92,105.87,105.87,4949.0,103.5408,103.5506,103.5017,103.5017,4949.0
2023-11-21 14:25:00,105.89,105.94,105.85,105.9,9674.0,103.5212,103.5701,103.4821,103.531,9674.0
2023-11-21 14:30:00,105.9,105.96,105.86,105.9,7874.0,103.531,103.5897,103.4919,103.531,7874.0
2023-11-21 14:35:00,105.91,105.91,105.83,105.83,8847.0,103.5408,103.5408,103.4626,103.4626,8847.0
2023-11-21 14:40:00,105.87,105.87,105.75,105.78,6066.0,103.5017,103.5017,103.3844,103.4137,6066.0
2023-11-21 14:45:00,105.82,105.85,105.7,105.7,4725.0,103.4528,103.4821,103.3355,103.3355,4725.0
2023-11-21 14:50:00,105.69,105.69,105.59,105.64,10302.0,103.3257,103.3257,103.2279,103.2768,10302.0
2023-11-21 14:55:00,105.64,105.76,105.61,105.74,6454.0,103.2768,103.3941,103.2475,103.3746,6454.0
2023-11-21 15:00:00,105.74,105.86,105.73,105.83,4218.0,103.3746,103.4919,103.3648,103.4626,4218.0
2023-11-21 15:05:00,105.86,105.89,105.82,105.82,4027.0,103.4919,103.5212,103.4528,103.4528,4027.0
2023-11-21 15:10:00,105.81,105.9,105.78,105.78,5106.0,103.443,103.531,103.4137,103.4137,5106.0
2023-11-21 15:15:00,105.8,105.88,105.77,105.85,8299.0,103.4332,103.5115,103.4039,103.4821,8299.0
2023-11-21 15:20:00,105.83,105.83,105.75,105.81,7778.0,103.4626,103.4626,103.3844,103.443,7778.0
2023-11-21 15:25:00,105.82,105.85,105.72,105.81,13800.0,103.4528,103.4821,103.355,103.443,13800.0
2023-11-21 15:30:00,105.83,105.9,105.79,105.9,9672.0,103.4626,103.531,103.4235,103.531,9672.0
2023-11-21 15:35:00,105.87,105.89,105.8,105.83,7476.0,103.5017,103.5212,103.4332,103.4626,7476.0
2023-11-21 15:40:00,105.82,105.87,105.77,105.85,13871.0,103.4528,103.5017,103.4039,103.4821,13871.0
2023-11-21 15:45:00,105.86,105.96,105.82,105.88,36246.0,103.4919,103.5897,103.4528,103.5115,36246.0
2023-11-21 15:50:00,105.87,105.95,105.79,105.85,57464.0,103.5017,103.5799,103.4235,103.4821,57464.0
2023-11-21 15:55:00,105.85,105.86,105.74,105.78,82612.0,103.4821,103.4919,103.3746,103.4137,82612.0
2023-11-22 09:30:00,106.4,106.4,105.54,105.68,20061.0,104.0198,104.0198,103.1791,103.3159,20061.0
2023-11-22 09:35:00,105.6,106.01,105.38,105.94,7067.0,103.2377,103.6385,103.0226,103.5701,7067.0
2023-11-22 09:40:00,105.87,105.93,105.6,105.93,5674.0,103.5017,103.5603,103.2377,103.5603,5674.0
2023-11-22 09:45:00,105.84,106.1,105.73,106.03,7096.0,103.4723,103.7265,103.3648,103.6581,7096.0
2023-11-22 09:50:00,106.15,106.27,105.82,105.91,4649.0,103.7754,103.8927,103.4528,103.5408,4649.0
2023-11-22 09:55:00,105.91,106.25,105.91,106.23,4683.0,103.5408,103.8732,103.5408,103.8536,4683.0
2023-11-22 10:00:00,106.32,106.32,105.89,106.11,4968.0,103.9416,103.9416,103.5212,103.7363,4968.0
2023-11-22 10:05:00,106.18,106.25,106.02,106.03,5303.0,103.8047,103.8732,103.6483,103.6581,5303.0
2023-11-22 10:10:00,106.1,106.1,105.9,106.05,9633.0,103.7265,103.7265,103.531,103.6776,9633.0
2023-11-22 10:15:00,106.06,106.12,105.8,106.08,12681.0,103.6874,103.7461,103.4332,103.707,12681.0
2023-11-22 10:20:00,106.09,106.3,106.09,106.28,2486.0,103.7168,103.9221,103.7168,103.9025,2486.0
2023-11-22 10:25:00,106.44,106.45,106.25,106.45,3493.0,104.0589,104.0687,103.8732,104.0687,3493.0
2023-11-22 10:30:00,106.44,106.75,106.44,106.59,14439.0,104.0589,104.362,104.0589,104.2056,14439.0
2023-11-22 10:35:00,106.59,106.78,106.59,106.74,5704.0,104.2056,104.3913,104.2056,104.3522,5704.0
2023-11-22 10:40:00,106.69,106.8,106.62,106.8,10133.0,104.3033,104.4109,104.2349,104.4109,10133.0
2023-11-22 10:45:00,106.81,106.82,106.66,106.66,4442.0,104.4206,104.4304,104.274,104.274,4442.0
2023-11-22 10:50:00,106.63,106.68,106.57,106.65,4064.0,104.2447,104.2936,104.186,104.2642,4064.0
2023-11-22 10:55:00,106.65,106.83,106.61,106.74,5140.0,104.2642,104.4402,104.2251,104.3522,5140.0
2023-11-22 11:00:00,106.71,106.83,106.68,106.73,1610.0,104.3229,104.4402,104.2936,104.3424,1610.0
2023-11-22 11:05:00,106.7,106.85,106.64,106.77,1623.0,104.3131,104.4598,104.2544,104.3815,1623.0
2023-11-22 11:10:00,106.85,106.9,106.8,106.81,2299.0,104.4598,104.5086,104.4109,104.4206,2299.0
2023-11-22 11:15:00,106.83,106.87,106.71,106.76,7687.0,104.4402,104.4793,104.3229,104.3718,7687.0
2023-11-22 11:20:00,106.73,106.76,106.6,106.66,4092.0,104.3424,104.3718,104.2153,104.274,4092.0
2023-11-22 11:25:00,106.65,106.68,106.49,106.56,5233.0,104.2642,104.2936,104.1078,104.1762,5233.0
2023-11-22 11:30:00,106.63,106.72,106.63,106.72,3838.0,104.2447,104.3327,104.2447,104.3327,3838.0
2023-11-22 11:35:00,106.68,106.71,106.53,106.62,4511.0,104.2936,104.3229,104.1469,104.2349,4511.0
2023-11-22 11:40:00,106.67,106.67,106.56,106.61,10827.0,104.2838,104.2838,104.1762,104.2251,10827.0
2023-11-22 11:45:00,106.61,106.62,106.44,106.44,6793.0,104.2251,104.2349,104.0589,104.0589,6793.0
2023-11-22 11:50:00,106.45,106.63,106.43,106.6,2189.0,104.0687,104.2447,104.0491,104.2153,2189.0
2023-11-22 11:55:00,106.6,106.89,106.58,106.89,9623.0,104.2153,104.4989,104.1958,104.4989,9623.0
2023-11-22 12:00:00,106.89,106.89,106.76,106.82,2615.0,104.4989,104.4989,104.3718,104.4304,2615.0
2023-11-22 12:05:00,106.84,107.01,106.84,106.99,6097.0,104.45,104.6162,104.45,104.5966,6097.0
2023-11-22 12:10:00,107.01,107.07,106.88,106.91,10438.0,104.6162,104.6748,104.4891,104.5184,10438.0
2023-11-22 12:15:00,106.91,106.95,106.82,106.92,3853.0,104.5184,104.5575,104.4304,104.5282,3853.0
2023-11-22 12:20:00,106.93,106.98,106.87,106.97,14405.0,104.538,104.5868,104.4793,104.5771,14405.0
2023-11-22 12:25:00,106.95,107.01,106.87,106.93,9648.0,104.5575,104.6162,104.4793,104.538,9648.0
2023-11-22 12:30:00,106.93,107.0,106.81,106.97,6431.0,104.538,104.6064,104.4206,104.5771,6431.0
2023-11-22 12:35:00,106.97,106.98,106.86,106.93,5907.0,104.5771,104.5868,104.4695,104.538,5907.0
2023-11-22 12:40:00,106.91,106.95,106.85,106.91,16153.0,104.5184,104.5575,104.4598,104.5184,16153.0
2023-11-22 12:45:00,106.87,106.88,106.67,106.69,4692.0,104.4793,104.4891,104.2838,104.3033,4692.0
2023-11-22 12:50:00,106.64,106.73,106.64,106.68,3652.0,104.2544,104.3424,104.2544,104.2936,3652.0
2023-11-22 12:55:00,106.65,106.67,106.53,106.64,4254.0,104.2642,104.2838,104.1469,104.2544,4254.0
2023-11-22 13:00:00,106.6,106.75,106.6,106.74,6696.0,104.2153,104.362,104.2153,104.3522,6696.0
2023-11-22 13:05:00,106.75,106.81,106.66,106.66,10284.0,104.362,104.4206,104.274,104.274,10284.0
2023-11-22 13:10:00,106.67,106.67,106.56,106.64,5435.0,104.2838,104.2838,104.1762,104.2544,5435.0
2023-11-22 13:15:00,106.67,106.71,106.58,106.69,8820.0,104.2838,104.3229,104.1958,104.3033,8820.0
2023-11-22 13:20:00,106.7,106.77,106.68,106.73,16640.0,104.3131,104.3815,104.2936,104.3424,16640.0
2023-11-22 13:25:00,106.73,106.76,106.69,106.73,5523.0,104.3424,104.3718,104.3033,104.3424,5523.0
2023-11-22 13:30:00,106.77,106.78,106.71,106.78,6235.0,104.3815,104.3913,104.3229,104.3913,6235.0
2023-11-22 13:35:00,106.76,106.83,106.74,106.8,7021.0,104.3718,104.4402,104.3522,104.4109,7021.0
2023-11-22 13:40:00,106.8,106.9,106.78,106.78,7984.0,104.4109,104.5086,104.3913,104.3913,7984.0
2023-11-22 13:45:00,106.78,106.85,106.77,106.81,3684.0,104.3913,104.4598,104.3815,104.4206,3684.0
2023-11-22 13:50:00,106.83,106.94,106.81,106.87,13949.0,104.4402,104.5477,104.4206,104.4793,13949.0
2023-11-22 13:55:00,106.84,106.88,106.79,106.84,15086.0,104.45,104.4891,104.4011,104.45,15086.0
2023-11-22 14:00:00,106.77,106.85,106.74,106.83,4016.0,104.3815,104.4598,104.3522,104.4402,4016.0
2023-11-22 14:05:00,106.83,106.85,106.76,106.81,12414.0,104.4402,104.4598,104.3718,104.4206,12414.0
2023-11-22 14:10:00,106.8,106.82,106.7,106.73,9212.0,104.4109,104.4304,104.3131,104.3424,9212.0
2023-11-22 14:15:00,106.73,106.81,106.61,106.63,14384.0,104.3424,104.4206,104.2251,104.2447,14384.0
2023-11-22 14:20:00,106.61,106.62,106.52,106.61,3094.0,104.2251,104.2349,104.1371,104.2251,3094.0
2023-11-22 14:25:00,106.61,106.65,106.61,106.62,2595.0,104.2251,104.2642,104.2251,104.2349,2595.0
2023-11-22 14:30:00,106.63,106.64,106.47,106.47,6032.0,104.2447,104.2544,104.0883,104.0883,6032.0
2023-11-22 14:35:00,106.47,106.49,106.25,106.25,4149.0,104.0883,104.1078,103.8732,103.8732,4149.0
2023-11-22 14:40:00,106.25,106.39,106.22,106.39,4257.0,103.8732,104.01,103.8438,104.01,4257.0
2023-11-22 14:45:00,106.42,106.47,106.36,106.45,8567.0,104.0394,104.0883,103.9807,104.0687,8567.0
2023-11-22 14:50:00,106.46,106.57,106.46,106.49,3722.0,104.0785,104.186,104.0785,104.1078,3722.0
2023-11-22 14:55:00,106.51,106.61,106.44,106.47,9197.0,104.1274,104.2251,104.0589,104.0883,9197.0
2023-11-22 15:00:00,106.46,106.6,106.44,106.6,5513.0,104.0785,104.2153,104.0589,104.2153,5513.0
2023-11-22 15:05:00,106.59,106.6,106.49,106.54,10319.0,104.2056,104.2153,104.1078,104.1567,10319.0
2023-11-22 15:10:00,106.49,106.56,106.48,106.56,3277.0,104.1078,104.1762,104.098,104.1762,3277.0
2023-11-22 15:15:00,106.57,106.61,106.49,106.55,7765.0,104.186,104.2251,104.1078,104.1665,7765.0
2023-11-22 15:20:00,106.59,106.63,106.52,106.61,6806.0,104.2056,104.2447,104.1371,104.2251,6806.0
2023-11-22 15:25:00,106.63,106.8,106.62,106.77,6102.0,104.2447,104.4109,104.2349,104.3815,6102.0
2023-11-22 15:30:00,106.77,106.83,106.72,106.83,11776.0,104.3815,104.4402,104.3327,104.4402,11776.0
2023-11-22 15:35:00,106.82,106.86,106.73,106.84,17244.0,104.4304,104.4695,104.3424,104.45,17244.0
2023-11-22 15:40:00,106.84,106.88,106.82,106.86,14837.0,104.45,104.4891,104.4304,104.4695,14837.0
2023-11-22 15:45:00,106.88,106.93,106.84,106.9,24119.0,104.4891,104.538,104.45,104.5086,24119.0
2023-11-22 15:50:00,106.88,106.9,106.76,106.8,50565.0,104.4891,104.5086,104.3718,104.4109,50565.0
2023-11-22 15:55:00,106.79,106.93,106.77,106.77,113669.0,104.4011,104.538,104.3815,104.3815,113669.0
2023-11-24 09:30:00,107.08,107.36,106.79,106.9,18246.0,104.6846,104.9583,104.4011,104.5086,18246.0
2023-11-24 09:35:00,106.54,106.84,106.53,106.84,6520.0,104.1567,104.45,104.1469,104.45,6520.0
2023-11-24 09:40:00,106.87,107.27,106.87,107.13,5726.0,104.4793,104.8704,104.4793,104.7335,5726.0
2023-11-24 09:45:00,107.07,107.09,106.59,106.69,6515.0,104.6748,104.6944,104.2056,104.3033,6515.0
2023-11-24 09:50:00,106.75,106.79,106.56,106.66,6719.0,104.362,104.4011,104.1762,104.274,6719.0
2023-11-24 09:55:00,106.69,106.83,106.59,106.78,4755.0,104.3033,104.4402,104.2056,104.3913,4755.0
2023-11-24 10:00:00,106.78,107.1,106.7,106.88,8071.0,104.3913,104.7042,104.3131,104.4891,8071.0
2023-11-24 10:05:00,106.98,107.08,106.77,106.83,13503.0,104.5868,104.6846,104.3815,104.4402,13503.0
2023-11-24 10:10:00,106.74,106.88,106.65,106.85,3557.0,104.3522,104.4891,104.2642,104.4598,3557.0
2023-11-24 10:15:00,106.88,107.1,106.82,106.89,5465.0,104.4891,104.7042,104.4304,104.4989,5465.0
2023-11-24 10:20:00,106.9,106.93,106.79,106.87,4874.0,104.5086,104.538,104.4011,104.4793,4874.0
2023-11-24 10:25:00,106.86,107.04,106.86,106.94,1970.0,104.4695,104.6455,104.4695,104.5477,1970.0
2023-11-24 10:30:00,106.96,107.01,106.87,106.87,2377.0,104.5673,104.6162,104.4793,104.4793,2377.0
2023-11-24 10:35:00,106.93,106.99,106.89,106.95,2943.0,104.538,104.5966,104.4989,104.5575,2943.0
2023-11-24 10:40:00,106.95,106.95,106.79,106.92,7442.0,104.5575,104.5575,104.4011,104.5282,7442.0
2023-11-24 10:45:00,106.9,106.97,106.86,106.89,5874.0,104.5086,104.5771,104.4695,104.4989,5874.0
2023-11-24 10:50:00,106.85,106.91,106.74,106.91,2764.0,104.4598,104.5184,104.3522,104.5184,2764.0
2023-11-24 10:55:00,106.9,106.96,106.8,106.8,1144.0,104.5086,104.5673,104.4109,104.4109,1144.0
2023-11-24 11:00:00,106.8,106.85,106.72,106.85,3023.0,104.4109,104.4598,104.3327,104.4598,3023.0
2023-11-24 11:05:00,106.84,106.84,106.62,106.67,4734.0,104.45,104.45,104.2349,104.2838,4734.0
2023-11-24 11:10:00,106.6,106.74,106.59,106.7,3814.0,104.2153,104.3522,104.2056,104.3131,3814.0
2023-11-24 11:15:00,106.65,106.65,106.55,106.55,3117.0,104.2642,104.2642,104.1665,104.1665,3117.0
2023-11-24 11:20:00,106.52,106.57,106.43,106.45,2640.0,104.1371,104.186,104.0491,104.0687,2640.0
2023-11-24 11:25:00,106.47,106.49,106.38,106.49,4479.0,104.0883,104.1078,104.0003,104.1078,4479.0
2023-11-24 11:30:00,106.52,106.53,106.38,106.38,1217.0,104.1371,104.1469,104.0003,104.0003,1217.0
2023-11-24 11:35:00,106.36,106.4,106.28,106.3,5522.0,103.9807,104.0198,103.9025,103.9221,5522.0
2023-11-24 11:40:00,106.24,106.49,106.24,106.36,6302.0,103.8634,104.1078,103.8634,103.9807,6302.0
2023-11-24 11:45:00,106.32,106.47,106.3,106.3,4265.0,103.9416,104.0883,103.9221,103.9221,4265.0
2023-11-24 11:50:00,106.27,106.38,106.27,106.28,5829.0,103.8927,104.0003,103.8927,103.9025,5829.0
2023-11-24 11:55:00,106.31,106.34,106.23,106.24,3922.0,103.9318,103.9612,103.8536,103.8634,3922.0
2023-11-24 12:00:00,106.26,106.37,106.25,106.34,4151.0,103.883,103.9905,103.8732,103.9612,4151.0
2023-11-24 12:05:00,106.31,106.38,106.25,106.28,3494.0,103.9318,104.0003,103.8732,103.9025,3494.0
2023-11-24 12:10:00,106.28,106.41,106.27,106.38,3061.0,103.9025,104.0296,103.8927,104.0003,3061.0
2023-11-24 12:15:00,106.4,106.53,106.37,106.53,7946.0,104.0198,104.1469,103.9905,104.1469,7946.0
2023-11-24 12:20:00,106.5,106.52,106.36,106.41,3356.0,104.1176,104.1371,103.9807,104.0296,3356.0
2023-11-24 12:25:00,106.46,106.46,106.31,106.32,6190.0,104.0785,104.0785,103.9318,103.9416,6190.0
2023-11-24 12:30:00,106.33,106.45,106.27,106.44,6459.0,103.9514,104.0687,103.8927,104.0589,6459.0
2023-11-24 12:35:00,106.44,106.49,106.37,106.48,3800.0,104.0589,104.1078,103.9905,104.098,3800.0
2023-11-24 12:40:00,106.5,106.62,106.46,106.58,7012.0,104.1176,104.2349,104.0785,104.1958,7012.0
2023-11-24 12:45:00,106.58,106.69,106.56,106.62,3719.0,104.1958,104.3033,104.1762,104.2349,3719.0
2023-11-24 12:50:00,106.58,106.63,106.51,106.58,18056.0,104.1958,104.2447,104.1274,104.1958,18056.0
2023-11-24 12:55:00,106.55,106.58,106.44,106.56,27144.0,104.1665,104.1958,104.0589,104.1762,27144.0
2023-11-27 09:30:00,105.7,105.8,105.42,105.7,19546.0,103.3355,103.4332,103.0617,103.3355,19546.0
2023-11-27 09:35:00,105.73,106.14,105.73,105.98,9643.0,103.3648,103.7656,103.3648,103.6092,9643.0
2023-11-27 09:40:00,105.9,105.9,105.55,105.72,2520.0,103.531,103.531,103.1888,103.355,2520.0
2023-11-27 09:45:00,105.73,106.02,105.61,105.81,7247.0,103.3648,103.6483,103.2475,103.443,7247.0
2023-11-27 09:50:00,105.93,106.16,105.89,106.14,11162.0,103.5603,103.7852,103.5212,103.7656,11162.0
2023-11-27 09:55:00,106.15,106.23,105.91,105.91,9317.0,103.7754,103.8536,103.5408,103.5408,9317.0
2023-11-27 10:00:00,105.98,106.27,105.95,106.25,10315.0,103.6092,103.8927,103.5799,103.8732,10315.0
2023-11-27 10:05:00,106.28,106.36,106.2,106.36,13152.0,103.9025,103.9807,103.8243,103.9807,13152.0
2023-11-27 10:10:00,106.29,106.5,106.29,106.5,7345.0,103.9123,104.1176,103.9123,104.1176,7345.0
2023-11-27 10:15:00,106.5,106.54,106.35,106.36,4572.0,104.1176,104.1567,103.9709,103.9807,4572.0
2023-11-27 10:20:00,106.38,106.47,106.36,106.37,6452.0,104.0003,104.0883,103.9807,103.9905,6452.0
2023-11-27 10:25:00,106.42,106.61,106.41,106.55,8271.0,104.0394,104.2251,104.0296,104.1665,8271.0
2023-11-27 10:30:00,106.51,106.59,106.37,106.41,6782.0,104.1274,104.2056,103.9905,104.0296,6782.0
2023-11-27 10:35:00,106.37,106.51,106.37,106.48,3278.0,103.9905,104.1274,103.9905,104.098,3278.0
2023-11-27 10:40:00,106.41,106.52,106.4,106.48,3853.0,104.0296,104.1371,104.0198,104.098,3853.0
2023-11-27 10:45:00,106.48,106.49,106.23,106.23,4863.0,104.098,104.1078,103.8536,103.8536,4863.0
2023-11-27 10:50:00,106.31,106.37,106.26,106.27,5145.0,103.9318,103.9905,103.883,103.8927,5145.0
2023-11-27 10:55:00,106.25,106.32,106.12,106.17,5124.0,103.8732,103.9416,103.7461,103.795,5124.0
2023-11-27 11:00:00,106.12,106.14,106.01,106.09,4223.0,103.7461,103.7656,103.6385,103.7168,4223.0
2023-11-27 11:05:00,106.15,106.21,106.08,106.19,1641.0,103.7754,103.8341,103.707,103.8145,1641.0
2023-11-27 11:10:00,106.16,106.23,106.12,106.19,5288.0,103.7852,103.8536,103.7461,103.8145,5288.0
2023-11-27 11:15:00,106.18,106.18,106.03,106.05,5849.0,103.8047,103.8047,103.6581,103.6776,5849.0
2023-11-27 11:20:00,106.11,106.46,106.08,106.39,14512.0,103.7363,104.0785,103.707,104.01,14512.0
2023-11-27 11:25:00,106.41,106.45,106.35,106.35,10666.0,104.0296,104.0687,103.9709,103.9709,10666.0
2023-11-27 11:30:00,106.35,106.47,106.31,106.47,14201.0,103.9709,104.0883,103.9318,104.0883,14201.0
2023-11-27 11:35:00,106.49,106.56,106.39,106.43,12010.0,104.1078,104.1762,104.01,104.0491,12010.0
2023-11-27 11:40:00,106.46,106.55,106.41,106.53,11057.0,104.0785,104.1665,104.0296,104.1469,11057.0
2023-11-27 11:45:00,106.53,106.59,106.45,106.58,5256.0,104.1469,104.2056,104.0687,104.1958,5256.0
2023-11-27 11:50:00,106.58,106.6,106.48,106.48,5956.0,104.1958,104.2153,104.098,104.098,5956.0
2023-11-27 11:55:00,106.52,106.58,106.34,106.34,7502.0,104.1371,104.1958,103.9612,103.9612,7502.0
2023-11-27 12:00:00,106.36,106.4,106.2,106.26,9222.0,103.9807,104.0198,103.8243,103.883,9222.0
2023-11-27 12:05:00,106.23,106.24,106.17,106.2,3807.0,103.8536,103.8634,103.795,103.8243,3807.0
2023-11-27 12:10:00,106.18,106.28,106.15,106.23,4586.0,103.8047,103.9025,103.7754,103.8536,4586.0
2023-11-27 12:15:00,106.23,106.29,106.1,106.18,16174.0,103.8536,103.9123,103.7265,103.8047,16174.0
2023-11-27 12:20:00,106.17,106.19,106.09,106.19,2900.0,103.795,103.8145,103.7168,103.8145,2900.0
2023-11-27 12:25:00,106.15,106.23,106.11,106.23,2797.0,103.7754,103.8536,103.7363,103.8536,2797.0
2023-11-27 12:30:00,106.18,106.27,106.17,106.21,2810.0,103.8047,103.8927,103.795,103.8341,2810.0
2023-11-27 12:35:00,106.19,106.23,106.15,106.21,4418.0,103.8145,103.8536,103.7754,103.8341,4418.0
2023-11-27 12:40:00,106.18,106.21,106.05,106.17,7802.0,103.8047,103.8341,103.6776,103.795,7802.0
2023-11-27 12:45:00,106.17,106.17,106.0,106.14,12457.0,103.795,103.795,103.6288,103.7656,12457.0
2023-11-27 12:50:00,106.16,106.19,106.06,106.19,14551.0,103.7852,103.8145,103.6874,103.8145,14551.0
2023-11-27 12:55:00,106.19,106.19,106.09,106.14,6159.0,103.8145,103.8145,103.7168,103.7656,6159.0
2023-11-27 13:00:00,106.14,106.19,106.09,106.13,8848.0,103.7656,103.8145,103.7168,103.7559,8848.0
2023-11-27 13:05:00,106.14,106.14,106.07,106.14,2396.0,103.7656,103.7656,103.6972,103.7656,2396.0
2023-11-27 13:10:00,106.11,106.16,106.05,106.13,18590.0,103.7363,103.7852,103.6776,103.7559,18590.0
2023-11-27 13:15:00,106.17,106.23,106.11,106.12,7176.0,103.795,103.8536,103.7363,103.7461,7176.0
2023-11-27 13:20:00,106.09,106.22,106.09,106.22,5289.0,103.7168,103.8438,103.7168,103.8438,5289.0
2023-11-27 13:25:00,106.22,106.37,106.17,106.18,8039.0,103.8438,103.9905,103.795,103.8047,8039.0
2023-11-27 13:30:00,106.2,106.36,106.13,106.31,7634.0,103.8243,103.9807,103.7559,103.9318,7634.0
2023-11-27 13:35:00,106.31,106.34,106.19,106.2,9928.0,103.9318,103.9612,103.8145,103.8243,9928.0
2023-11-27 13:40:00,106.19,106.27,106.19,106.23,5288.0,103.8145,103.8927,103.8145,103.8536,5288.0
2023-11-27 13:45:00,106.25,106.27,106.21,106.21,3019.0,103.8732,103.8927,103.8341,103.8341,3019.0
2023-11-27 13:50:00,106.25,106.3,106.24,106.27,3284.0,103.8732,103.9221,103.8634,103.8927,3284.0
2023-11-27 13:55:00,106.28,106.31,106.21,106.22,3138.0,103.9025,103.9318,103.8341,103.8438,3138.0
2023-11-27 14:00:00,106.27,106.38,106.27,106.34,6722.0,103.8927,104.0003,103.8927,103.9612,6722.0
2023-11-27 14:05:00,106.34,106.44,106.31,106.34,4399.0,103.9612,104.0589,103.9318,103.9612,4399.0
2023-11-27 14:10:00,106.32,106.36,106.28,106.29,3580.0,103.9416,103.9807,103.9025,103.9123,3580.0
2023-11-27 14:15:00,106.35,106.35,106.2,106.23,4160.0,103.9709,103.9709,103.8243,103.8536,4160.0
2023-11-27 14:20:00,106.19,106.27,106.19,106.25,7091.0,103.8145,103.8927,103.8145,103.8732,7091.0
2023-11-27 14:25:00,106.22,106.25,106.17,106.19,2243.0,103.8438,103.8732,103.795,103.8145,2243.0
2023-11-27 14:30:00,106.18,106.22,106.14,106.17,4474.0,103.8047,103.8438,103.7656,103.795,4474.0
2023-11-27 14:35:00,106.14,106.19,106.13,106.17,8600.0,103.7656,103.8145,103.7559,103.795,8600.0
2023-11-27 14:40:00,106.16,106.2,106.02,106.12,9067.0,103.7852,103.8243,103.6483,103.7461,9067.0
2023-11-27 14:45:00,106.13,106.16,106.01,106.03,7521.0,103.7559,103.7852,103.6385,103.6581,7521.0
2023-11-27 14:50:00,106.03,106.08,106.01,106.06,6278.0,103.6581,103.707,103.6385,103.6874,6278.0
2023-11-27 14:55:00,106.04,106.1,106.02,106.06,4623.0,103.6679,103.7265,103.6483,103.6874,4623.0
2023-11-27 15:00:00,106.1,106.12,106.06,106.06,3307.0,103.7265,103.7461,103.6874,103.6874,3307.0
2023-11-27 15:05:00,106.07,106.21,106.07,106.21,4433.0,103.6972,103.8341,103.6972,103.8341,4433.0
2023-11-27 15:10:00,106.24,106.24,106.2,106.23,3780.0,103.8634,103.8634,103.8243,103.8536,3780.0
2023-11-27 15:15:00,106.22,106.32,106.2,106.29,5944.0,103.8438,103.9416,103.8243,103.9123,5944.0
2023-11-27 15:20:00,106.32,106.37,106.29,106.3,5474.0,103.9416,103.9905,103.9123,103.9221,5474.0
2023-11-27 15:25:00,106.32,106.35,106.29,106.32,3850.0,103.9416,103.9709,103.9123,103.9416,3850.0
2023-11-27 15:30:00,106.31,106.32,106.26,106.27,5787.0,103.9318,103.9416,103.883,103.8927,5787.0
2023-11-27 15:35:00,106.27,106.49,106.27,106.45,8579.0,103.8927,104.1078,103.8927,104.0687,8579.0
2023-11-27 15:40:00,106.46,106.48,106.4,106.44,9254.0,104.0785,104.098,104.0198,104.0589,9254.0
2023-11-27 15:45:00,106.43,106.44,106.38,106.38,12339.0,104.0491,104.0589,104.0003,104.0003,12339.0
2023-11-27 15:50:00,106.39,106.5,106.36,106.42,31641.0,104.01,104.1176,103.9807,104.0394,31641.0
2023-11-27 15:55:00,106.41,106.41,106.12,106.17,104635.0,104.0296,104.0296,103.7461,103.795,104635.0
2023-11-28 09:30:00,106.37,106.63,106.17,106.39,19649.0,103.9905,104.2447,103.795,104.01,19649.0
2023-11-28 09:35:00,106.35,106.61,106.35,106.45,4849.0,103.9709,104.2251,103.9709,104.0687,4849.0
2023-11-28 09:40:00,106.5,106.51,106.14,106.37,2958.0,104.1176,104.1274,103.7656,103.9905,2958.0
2023-11-28 09:45:00,106.34,106.65,106.34,106.41,19090.0,103.9612,104.2642,103.9612,104.0296,19090.0
2023-11-28 09:50:00,106.41,106.62,106.41,106.62,8536.0,104.0296,104.2349,104.0296,104.2349,8536.0
2023-11-28 09:55:00,106.53,106.56,106.31,106.32,3346.0,104.1469,104.1762,103.9318,103.9416,3346.0
2023-11-28 10:00:00,106.36,106.36,106.18,106.29,9727.0,103.9807,103.9807,103.8047,103.9123,9727.0
2023-11-28 10:05:00,106.26,106.66,106.26,106.5,4584.0,103.883,104.274,103.883,104.1176,4584.0
2023-11-28 10:10:00,106.6,106.73,106.48,106.63,4749.0,104.2153,104.3424,104.098,104.2447,4749.0
2023-11-28 10:15:00,106.61,106.98,106.61,106.98,5275.0,104.2251,104.5868,104.2251,104.5868,5275.0
2023-11-28 10:20:00,106.96,107.12,106.9,107.12,15639.0,104.5673,104.7237,104.5086,104.7237,15639.0
2023-11-28 10:25:00,107.13,107.21,107.05,107.1,12308.0,104.7335,104.8117,104.6553,104.7042,12308.0
2023-11-28 10:30:00,107.04,107.16,106.96,106.96,11986.0,104.6455,104.7628,104.5673,104.5673,11986.0
2023-11-28 10:35:00,106.98,107.19,106.94,107.07,14283.0,104.5868,104.7921,104.5477,104.6748,14283.0
2023-11-28 10:40:00,107.12,107.52,107.12,107.48,27864.0,104.7237,105.1148,104.7237,105.0757,27864.0
2023-11-28 10:45:00,107.49,107.67,107.43,107.58,9920.0,105.0854,105.2614,105.0268,105.1734,9920.0
2023-11-28 10:50:00,107.59,107.73,107.52,107.7,19467.0,105.1832,105.3201,105.1148,105.2907,19467.0
2023-11-28 10:55:00,107.69,107.91,107.56,107.86,22291.0,105.281,105.496,105.1539,105.4472,22291.0
2023-11-28 11:00:00,107.89,108.1,107.87,108.03,29534.0,105.4765,105.6818,105.4569,105.6134,29534.0
2023-11-28 11:05:00,108.09,108.2,107.96,107.99,19084.0,105.672,105.7796,105.5449,105.5742,19084.0
2023-11-28 11:10:00,107.94,108.03,107.87,107.98,7760.0,105.5254,105.6134,105.4569,105.5645,7760.0
2023-11-28 11:15:00,108.0,108.18,107.97,108.01,8276.0,105.584,105.76,105.5547,105.5938,8276.0
2023-11-28 11:20:00,108.02,108.03,107.96,108.01,5926.0,105.6036,105.6134,105.5449,105.5938,5926.0
2023-11-28 11:25:00,108.01,108.01,107.91,107.95,6603.0,105.5938,105.5938,105.496,105.5351,6603.0
2023-11-28 11:30:00,107.95,108.15,107.94,108.15,10097.0,105.5351,105.7307,105.5254,105.7307,10097.0
2023-11-28 11:35:00,108.18,108.18,107.98,108.06,14961.0,105.76,105.76,105.5645,105.6427,14961.0
2023-11-28 11:40:00,108.02,108.27,108.02,108.19,10138.0,105.6036,105.848,105.6036,105.7698,10138.0
2023-11-28 11:45:00,108.19,108.31,108.04,108.31,26754.0,105.7698,105.8871,105.6231,105.8871,26754.0
2023-11-28 11:50:00,108.29,108.31,108.23,108.23,6086.0,105.8675,105.8871,105.8089,105.8089,6086.0
2023-11-28 11:55:00,108.19,108.4,108.19,108.35,10519.0,105.7698,105.9751,105.7698,105.9262,10519.0
2023-11-28 12:00:00,108.36,108.57,108.35,108.54,32427.0,105.936,106.1413,105.9262,106.1119,32427.0
2023-11-28 12:05:00,108.54,108.8,108.51,108.75,19174.0,106.1119,106.3661,106.0826,106.3172,19174.0
2023-11-28 12:10:00,108.77,108.93,108.77,108.87,16472.0,106.3368,106.4932,106.3368,106.4346,16472.0
2023-11-28 12:15:00,108.9,109.05,108.73,108.74,47121.0,106.4639,106.6105,106.2977,106.3075,47121.0
2023-11-28 12:20:00,108.73,108.91,108.62,108.91,14945.0,106.2977,106.4737,106.1902,106.4737,14945.0
2023-11-28 12:25:00,108.88,108.88,108.68,108.8,25916.0,106.4443,106.4443,106.2488,106.3661,25916.0
2023-11-28 12:30:00,108.81,108.84,108.3,108.43,31641.0,106.3759,106.4052,105.8773,106.0044,31641.0
2023-11-28 12:35:00,108.42,108.42,108.3,108.33,1765.0,105.9946,105.9946,105.8773,105.9066,1765.0
2023-11-28 12:40:00,108.35,108.41,108.11,108.19,7204.0,105.9262,105.9849,105.6916,105.7698,7204.0
2023-11-28 12:45:00,108.19,108.26,108.13,108.21,4750.0,105.7698,105.8382,105.7111,105.7893,4750.0
2023-11-28 12:50:00,108.18,108.19,108.03,108.18,5081.0,105.76,105.7698,105.6134,105.76,5081.0
2023-11-28 12:55:00,108.18,108.34,108.12,108.16,4737.0,105.76,105.9164,105.7013,105.7404,4737.0
2023-11-28 13:00:00,108.12,108.12,107.86,108.04,9381.0,105.7013,105.7013,105.4472,105.6231,9381.0
2023-11-28 13:05:00,108.08,108.14,108.08,108.13,1418.0,105.6622,105.7209,105.6622,105.7111,1418.0
2023-11-28 13:10:00,108.17,108.18,108.03,108.06,4864.0,105.7502,105.76,105.6134,105.6427,4864.0
2023-11-28 13:15:00,108.08,108.2,108.01,108.2,4005.0,105.6622,105.7796,105.5938,105.7796,4005.0
2023-11-28 13:20:00,108.2,108.28,108.2,108.23,1872.0,105.7796,105.8578,105.7796,105.8089,1872.0
2023-11-28 13:25:00,108.25,108.45,108.25,108.44,4473.0,105.8284,106.024,105.8284,106.0142,4473.0
2023-11-28 13:30:00,108.45,108.45,108.32,108.34,4539.0,106.024,106.024,105.8969,105.9164,4539.0
2023-11-28 13:35:00,108.34,108.55,108.34,108.52,8516.0,105.9164,106.1217,105.9164,106.0924,8516.0
2023-11-28 13:40:00,108.53,108.61,108.47,108.53,13090.0,106.1022,106.1804,106.0435,106.1022,13090.0
2023-11-28 13:45:00,108.57,108.62,108.52,108.56,3790.0,106.1413,106.1902,106.0924,106.1315,3790.0
2023-11-28 13:50:00,108.58,108.62,108.54,108.54,6190.0,106.1511,106.1902,106.1119,106.1119,6190.0
2023-11-28 13:55:00,108.56,108.58,108.32,108.32,5826.0,106.1315,106.1511,105.8969,105.8969,5826.0
2023-11-28 14:00:00,108.33,108.38,108.31,108.31,2152.0,105.9066,105.9555,105.8871,105.8871,2152.0
2023-11-28 14:05:00,108.35,108.4,108.27,108.29,5873.0,105.9262,105.9751,105.848,105.8675,5873.0
2023-11-28 14:10:00,108.27,108.41,108.26,108.41,4422.0,105.848,105.9849,105.8382,105.9849,4422.0
2023-11-28 14:15:00,108.36,108.45,108.35,108.44,5713.0,105.936,106.024,105.9262,106.0142,5713.0
2023-11-28 14:20:00,108.43,108.44,108.37,108.41,10472.0,106.0044,106.0142,105.9457,105.9849,10472.0
2023-11-28 14:25:00,108.39,108.47,108.3,108.33,10129.0,105.9653,106.0435,105.8773,105.9066,10129.0
2023-11-28 14:30:00,108.32,108.34,108.17,108.33,8609.0,105.8969,105.9164,105.7502,105.9066,8609.0
2023-11-28 14:35:00,108.36,108.55,108.35,108.47,2998.0,105.936,106.1217,105.9262,106.0435,2998.0
2023-11-28 14:40:00,108.49,108.49,108.35,108.38,2726.0,106.0631,106.0631,105.9262,105.9555,2726.0
2023-11-28 14:45:00,108.37,108.44,108.37,108.43,2612.0,105.9457,106.0142,105.9457,106.0044,2612.0
2023-11-28 14:50:00,108.48,108.56,108.4,108.56,5590.0,106.0533,106.1315,105.9751,106.1315,5590.0
2023-11-28 14:55:00,108.57,108.71,108.57,108.62,25949.0,106.1413,106.2781,106.1413,106.1902,25949.0
2023-11-28 15:00:00,108.62,108.62,108.5,108.59,11213.0,106.1902,106.1902,106.0728,106.1608,11213.0
2023-11-28 15:05:00,108.56,108.66,108.51,108.51,4835.0,106.1315,106.2293,106.0826,106.0826,4835.0
2023-11-28 15:10:00,108.49,108.6,108.39,108.48,7769.0,106.0631,106.1706,105.9653,106.0533,7769.0
2023-11-28 15:15:00,108.48,108.53,108.41,108.51,14153.0,106.0533,106.1022,105.9849,106.0826,14153.0
2023-11-28 15:20:00,108.53,108.53,108.35,108.45,13419.0,106.1022,106.1022,105.9262,106.024,13419.0
2023-11-28 15:25:00,108.48,108.49,108.35,108.39,16224.0,106.0533,106.0631,105.9262,105.9653,16224.0
2023-11-28 15:30:00,108.43,108.57,108.42,108.46,6369.0,106.0044,106.1413,105.9946,106.0337,6369.0
2023-11-28 15:35:00,108.48,108.56,108.41,108.56,12708.0,106.0533,106.1315,105.9849,106.1315,12708.0
2023-11-28 15:40:00,108.58,108.63,108.47,108.6,9478.0,106.1511,106.1999,106.0435,106.1706,9478.0
2023-11-28 15:45:00,108.6,108.91,108.6,108.91,41977.0,106.1706,106.4737,106.1706,106.4737,41977.0
2023-11-28 15:50:00,108.91,108.94,108.57,108.63,46984.0,106.4737,106.503,106.1413,106.1999,46984.0
2023-11-28 15:55:00,108.63,108.79,108.53,108.58,134882.0,106.1999,106.3564,106.1022,106.1511,134882.0
2023-11-29 09:30:00,109.18,110.49,109.18,110.49,82216.0,106.7376,108.0183,106.7376,108.0183,82216.0
2023-11-29 09:35:00,110.43,110.62,109.78,110.33,19072.0,107.9597,108.1454,107.3242,107.8619,19072.0
2023-11-29 09:40:00,110.35,110.69,110.12,110.17,10501.0,107.8815,108.2139,107.6566,107.7055,10501.0
2023-11-29 09:45:00,110.26,110.78,110.12,110.73,9772.0,107.7935,108.3018,107.6566,108.253,9772.0
2023-11-29 09:50:00,110.77,111.17,110.73,111.14,31352.0,108.2921,108.6831,108.253,108.6538,31352.0
2023-11-29 09:55:00,111.12,111.27,111.0,111.08,32706.0,108.6342,108.7809,108.5169,108.5951,32706.0
2023-11-29 10:00:00,111.07,111.25,110.9,111.22,17447.0,108.5853,108.7613,108.4192,108.732,17447.0
2023-11-29 10:05:00,111.26,111.47,111.09,111.46,17920.0,108.7711,108.9764,108.6049,108.9666,17920.0
2023-11-29 10:10:00,111.41,111.56,111.15,111.19,63902.0,108.9177,109.0644,108.6636,108.7027,63902.0
2023-11-29 10:15:00,111.15,111.26,111.08,111.16,13621.0,108.6636,108.7711,108.5951,108.6733,13621.0
2023-11-29 10:20:00,111.19,111.27,111.03,111.08,29053.0,108.7027,108.7809,108.5462,108.5951,29053.0
2023-11-29 10:25:00,111.11,111.41,111.1,111.38,28054.0,108.6245,108.9177,108.6147,108.8884,28054.0
2023-11-29 10:30:00,111.39,111.52,111.22,111.22,34191.0,108.8982,109.0253,108.732,108.732,34191.0
2023-11-29 10:35:00,111.26,111.41,111.22,111.3,23293.0,108.7711,108.9177,108.732,108.8102,23293.0
2023-11-29 10:40:00,111.3,111.33,110.93,111.07,18302.0,108.8102,108.8395,108.4485,108.5853,18302.0
2023-11-29 10:45:00,111.08,111.15,110.84,110.85,18783.0,108.5951,108.6636,108.3605,108.3703,18783.0
2023-11-29 10:50:00,110.86,111.13,110.86,111.08,7929.0,108.38,108.644,108.38,108.5951,7929.0
2023-11-29 10:55:00,111.05,111.18,110.89,110.92,8523.0,108.5658,108.6929,108.4094,108.4387,8523.0
2023-11-29 11:00:00,110.9,110.98,110.83,110.96,7573.0,108.4192,108.4974,108.3507,108.4778,7573.0
2023-11-29 11:05:00,110.96,111.08,110.81,111.08,9540.0,108.4778,108.5951,108.3312,108.5951,9540.0
2023-11-29 11:10:00,111.08,111.17,110.83,110.87,8600.0,108.5951,108.6831,108.3507,108.3898,8600.0
2023-11-29 11:15:00,110.89,110.95,110.77,110.85,10194.0,108.4094,108.468,108.2921,108.3703,10194.0
2023-11-29 11:20:00,110.86,110.93,110.76,110.87,12626.0,108.38,108.4485,108.2823,108.3898,12626.0
2023-11-29 11:25:00,110.86,110.86,110.65,110.65,3647.0,108.38,108.38,108.1747,108.1747,3647.0
2023-11-29 11:30:00,110.65,110.71,110.5,110.51,17763.0,108.1747,108.2334,108.0281,108.0379,17763.0
2023-11-29 11:35:00,110.54,110.77,110.54,110.75,6430.0,108.0672,108.2921,108.0672,108.2725,6430.0
2023-11-29 11:40:00,110.74,110.78,110.68,110.77,10565.0,108.2627,108.3018,108.2041,108.2921,10565.0
2023-11-29 11:45:00,110.76,110.91,110.76,110.89,14810.0,108.2823,108.4289,108.2823,108.4094,14810.0
2023-11-29 11:50:00,110.88,110.9,110.76,110.9,4673.0,108.3996,108.4192,108.2823,108.4192,4673.0
2023-11-29 11:55:00,110.88,110.88,110.69,110.71,5538.0,108.3996,108.3996,108.2139,108.2334,5538.0
2023-11-29 12:00:00,110.72,110.75,110.56,110.57,6627.0,108.2432,108.2725,108.0868,108.0965,6627.0
2023-11-29 12:05:00,110.62,110.71,110.58,110.69,5383.0,108.1454,108.2334,108.1063,108.2139,5383.0
2023-11-29 12:10:00,110.7,110.85,110.67,110.76,4186.0,108.2236,108.3703,108.1943,108.2823,4186.0
2023-11-29 12:15:00,110.71,110.75,110.68,110.71,2733.0,108.2334,108.2725,108.2041,108.2334,2733.0
2023-11-29 12:20:00,110.73,110.75,110.67,110.72,3132.0,108.253,108.2725,108.1943,108.2432,3132.0
2023-11-29 12:25:00,110.73,110.73,110.6,110.68,3548.0,108.253,108.253,108.1259,108.2041,3548.0
2023-11-29 12:30:00,110.7,110.8,110.69,110.79,3595.0,108.2236,108.3214,108.2139,108.3116,3595.0
2023-11-29 12:35:00,110.79,110.79,110.73,110.73,3013.0,108.3116,108.3116,108.253,108.253,3013.0
2023-11-29 12:40:00,110.75,110.8,110.71,110.79,7170.0,108.2725,108.3214,108.2334,108.3116,7170.0
2023-11-29 12:45:00,110.77,110.88,110.75,110.81,8796.0,108.2921,108.3996,108.2725,108.3312,8796.0
2023-11-29 12:50:00,110.76,110.78,110.73,110.74,5386.0,108.2823,108.3018,108.253,108.2627,5386.0
2023-11-29 12:55:00,110.68,110.77,110.67,110.75,3860.0,108.2041,108.2921,108.1943,108.2725,3860.0
2023-11-29 13:00:00,110.76,110.8,110.68,110.76,5230.0,108.2823,108.3214,108.2041,108.2823,5230.0
2023-11-29 13:05:00,110.76,110.83,110.72,110.81,4711.0,108.2823,108.3507,108.2432,108.3312,4711.0
2023-11-29 13:10:00,110.78,110.84,110.75,110.83,2904.0,108.3018,108.3605,108.2725,108.3507,2904.0
2023-11-29 13:15:00,110.84,110.85,110.78,110.8,4808.0,108.3605,108.3703,108.3018,108.3214,4808.0
2023-11-29 13:20:00,110.78,110.88,110.76,110.79,7502.0,108.3018,108.3996,108.2823,108.3116,7502.0
2023-11-29 13:25:00,110.8,110.94,110.79,110.92,2808.0,108.3214,108.4583,108.3116,108.4387,2808.0
2023-11-29 13:30:00,110.91,110.94,110.81,110.85,3774.0,108.4289,108.4583,108.3312,108.3703,3774.0
2023-11-29 13:35:00,110.85,110.86,110.78,110.79,4466.0,108.3703,108.38,108.3018,108.3116,4466.0
2023-11-29 13:40:00,110.85,110.86,110.81,110.84,2447.0,108.3703,108.38,108.3312,108.3605,2447.0
2023-11-29 13:45:00,110.87,110.93,110.86,110.91,3544.0,108.3898,108.4485,108.38,108.4289,3544.0
2023-11-29 13:50:00,110.91,111.02,110.91,111.01,7620.0,108.4289,108.5365,108.4289,108.5267,7620.0
2023-11-29 13:55:00,110.99,111.0,110.93,110.94,2250.0,108.5071,108.5169,108.4485,108.4583,2250.0
2023-11-29 14:00:00,110.96,110.97,110.82,110.86,3484.0,108.4778,108.4876,108.3409,108.38,3484.0
2023-11-29 14:05:00,110.91,110.95,110.88,110.93,3000.0,108.4289,108.468,108.3996,108.4485,3000.0
2023-11-29 14:10:00,110.97,110.98,110.88,110.95,6740.0,108.4876,108.4974,108.3996,108.468,6740.0
2023-11-29 14:15:00,110.92,110.94,110.7,110.7,5391.0,108.4387,108.4583,108.2236,108.2236,5391.0
2023-11-29 14:20:00,110.74,110.83,110.74,110.77,1714.0,108.2627,108.3507,108.2627,108.2921,1714.0
2023-11-29 14:25:00,110.76,110.76,110.63,110.63,6180.0,108.2823,108.2823,108.1552,108.1552,6180.0
2023-11-29 14:30:00,110.61,110.62,110.39,110.46,7338.0,108.1356,108.1454,107.9206,107.989,7338.0
2023-11-29 14:35:00,110.44,110.46,110.27,110.43,9595.0,107.9694,107.989,107.8032,107.9597,9595.0
2023-11-29 14:40:00,110.38,110.42,110.35,110.39,4410.0,107.9108,107.9499,107.8815,107.9206,4410.0
2023-11-29 14:45:00,110.43,110.5,110.38,110.42,7023.0,107.9597,108.0281,107.9108,107.9499,7023.0
2023-11-29 14:50:00,110.43,110.43,110.34,110.35,4721.0,107.9597,107.9597,107.8717,107.8815,4721.0
2023-11-29 14:55:00,110.37,110.37,110.31,110.33,6400.0,107.901,107.901,107.8424,107.8619,6400.0
2023-11-29 15:00:00,110.32,110.32,110.17,110.2,5479.0,107.8521,107.8521,107.7055,107.7348,5479.0
2023-11-29 15:05:00,110.22,110.25,110.15,110.23,5158.0,107.7544,107.7837,107.6859,107.7641,5158.0
2023-11-29 15:10:00,110.23,110.29,110.22,110.27,10592.0,107.7641,107.8228,107.7544,107.8032,10592.0
2023-11-29 15:15:00,110.27,110.29,110.17,110.29,10252.0,107.8032,107.8228,107.7055,107.8228,10252.0
2023-11-29 15:20:00,110.28,110.28,110.06,110.06,9909.0,107.813,107.813,107.5979,107.5979,9909.0
2023-11-29 15:25:00,110.04,110.1,110.02,110.08,8024.0,107.5784,107.637,107.5588,107.6175,8024.0
2023-11-29 15:30:00,110.06,110.24,110.06,110.19,20427.0,107.5979,107.7739,107.5979,107.725,20427.0
2023-11-29 15:35:00,110.19,110.2,110.05,110.06,15351.0,107.725,107.7348,107.5882,107.5979,15351.0
2023-11-29 15:40:00,110.07,110.2,109.98,110.13,23484.0,107.6077,107.7348,107.5197,107.6664,23484.0
2023-11-29 15:45:00,110.12,110.19,110.01,110.16,27606.0,107.6566,107.725,107.5491,107.6957,27606.0
2023-11-29 15:50:00,110.15,110.18,109.98,110.03,56351.0,107.6859,107.7153,107.5197,107.5686,56351.0
2023-11-29 15:55:00,110.03,110.16,109.99,110.16,101313.0,107.5686,107.6957,107.5295,107.6957,101313.0
2023-11-30 09:30:00,110.8,111.22,110.18,110.47,20173.0,108.3214,108.732,107.7153,107.9988,20173.0
2023-11-30 09:35:00,110.51,110.75,110.4,110.61,3117.0,108.0379,108.2725,107.9303,108.1356,3117.0
2023-11-30 09:40:00,110.61,111.08,110.58,110.97,9393.0,108.1356,108.5951,108.1063,108.4876,9393.0
2023-11-30 09:45:00,110.89,111.09,110.87,111.05,8060.0,108.4094,108.6049,108.3898,108.5658,8060.0
2023-11-30 09:50:00,111.11,111.49,111.01,111.44,10447.0,108.6245,108.996,108.5267,108.9471,10447.0
2023-11-30 09:55:00,111.37,111.65,111.31,111.65,10030.0,108.8786,109.1524,108.82,109.1524,10030.0
2023-11-30 10:00:00,111.64,111.64,111.25,111.26,6283.0,109.1426,109.1426,108.7613,108.7711,6283.0
2023-11-30 10:05:00,111.34,111.38,111.09,111.19,13790.0,108.8493,108.8884,108.6049,108.7027,13790.0
2023-11-30 10:10:00,111.25,111.44,111.19,111.4,6636.0,108.7613,108.9471,108.7027,108.908,6636.0
2023-11-30 10:15:00,111.32,111.47,111.29,111.35,13870.0,108.8298,108.9764,108.8004,108.8591,13870.0
2023-11-30 10:20:00,111.37,111.54,111.17,111.54,8371.0,108.8786,109.0448,108.6831,109.0448,8371.0
2023-11-30 10:25:00,111.62,111.69,111.53,111.63,21596.0,109.123,109.1915,109.0351,109.1328,21596.0
2023-11-30 10:30:00,111.67,111.7,111.52,111.56,7629.0,109.1719,109.2013,109.0253,109.0644,7629.0
2023-11-30 10:35:00,111.57,111.57,111.21,111.21,4161.0,109.0742,109.0742,108.7222,108.7222,4161.0
2023-11-30 10:40:00,111.3,111.46,111.29,111.46,6630.0,108.8102,108.9666,108.8004,108.9666,6630.0
2023-11-30 10:45:00,111.43,111.43,111.15,111.16,6265.0,108.9373,108.9373,108.6636,108.6733,6265.0
2023-11-30 10:50:00,111.11,111.42,111.11,111.37,5496.0,108.6245,108.9275,108.6245,108.8786,5496.0
2023-11-30 10:55:00,111.39,111.67,111.38,111.66,6465.0,108.8982,109.1719,108.8884,109.1622,6465.0
2023-11-30 11:00:00,111.67,111.94,111.59,111.77,17985.0,109.1719,109.4359,109.0937,109.2697,17985.0
2023-11-30 11:05:00,111.74,111.8,111.53,111.56,12397.0,109.2404,109.299,109.0351,109.0644,12397.0
2023-11-30 11:10:00,111.54,111.6,111.48,111.59,2178.0,109.0448,109.1035,108.9862,109.0937,2178.0
2023-11-30 11:15:00,111.5,111.5,111.26,111.37,2394.0,109.0057,109.0057,108.7711,108.8786,2394.0
2023-11-30 11:20:00,111.27,111.45,111.26,111.44,3565.0,108.7809,108.9568,108.7711,108.9471,3565.0
2023-11-30 11:25:00,111.5,111.53,111.37,111.49,2573.0,109.0057,109.0351,108.8786,108.996,2573.0
2023-11-30 11:30:00,111.44,111.51,111.35,111.35,5139.0,108.9471,109.0155,108.8591,108.8591,5139.0
2023-11-30 11:35:00,111.38,111.42,111.31,111.31,1882.0,108.8884,108.9275,108.82,108.82,1882.0
2023-11-30 11:40:00,111.38,111.38,111.22,111.27,6918.0,108.8884,108.8884,108.732,108.7809,6918.0
2023-11-30 11:45:00,111.24,111.26,111.06,111.12,8875.0,108.7515,108.7711,108.5756,108.6342,8875.0
2023-11-30 11:50:00,111.19,111.22,111.15,111.16,2962.0,108.7027,108.732,108.6636,108.6733,2962.0
2023-11-30 11:55:00,111.16,111.17,111.08,111.09,5658.0,108.6733,108.6831,108.5951,108.6049,5658.0
2023-11-30 12:00:00,111.06,111.29,111.01,111.22,12367.0,108.5756,108.8004,108.5267,108.732,12367.0
2023-11-30 12:05:00,111.23,111.31,111.22,111.28,4844.0,108.7418,108.82,108.732,108.7907,4844.0
2023-11-30 12:10:00,111.28,111.39,111.15,111.39,8489.0,108.7907,108.8982,108.6636,108.8982,8489.0
2023-11-30 12:15:00,111.36,111.39,111.14,111.21,7064.0,108.8689,108.8982,108.6538,108.7222,7064.0
2023-11-30 12:20:00,111.19,111.29,111.13,111.14,4905.0,108.7027,108.8004,108.644,108.6538,4905.0
2023-11-30 12:25:00,111.2,111.28,111.18,111.19,3756.0,108.7124,108.7907,108.6929,108.7027,3756.0
2023-11-30 12:30:00,111.25,111.35,111.18,111.25,2807.0,108.7613,108.8591,108.6929,108.7613,2807.0
2023-11-30 12:35:00,111.29,111.36,111.28,111.35,1948.0,108.8004,108.8689,108.7907,108.8591,1948.0
2023-11-30 12:40:00,111.33,111.5,111.29,111.5,4601.0,108.8395,109.0057,108.8004,109.0057,4601.0
2023-11-30 12:45:00,111.48,111.5,111.41,111.43,2981.0,108.9862,109.0057,108.9177,108.9373,2981.0
2023-11-30 12:50:00,111.47,111.51,111.4,111.41,18186.0,108.9764,109.0155,108.908,108.9177,18186.0
2023-11-30 12:55:00,111.42,111.47,111.37,111.47,3272.0,108.9275,108.9764,108.8786,108.9764,3272.0
2023-11-30 13:00:00,111.48,111.48,111.39,111.42,2789.0,108.9862,108.9862,108.8982,108.9275,2789.0
2023-11-30 13:05:00,111.42,111.45,111.27,111.28,2127.0,108.9275,108.9568,108.7809,108.7907,2127.0
2023-11-30 13:10:00,111.27,111.39,111.26,111.33,3085.0,108.7809,108.8982,108.7711,108.8395,3085.0
2023-11-30 13:15:00,111.37,111.47,111.36,111.43,1663.0,108.8786,108.9764,108.8689,108.9373,1663.0
2023-11-30 13:20:00,111.43,111.56,111.43,111.51,5129.0,108.9373,109.0644,108.9373,109.0155,5129.0
2023-11-30 13:25:00,111.5,111.53,111.35,111.35,2392.0,109.0057,109.0351,108.8591,108.8591,2392.0
2023-11-30 13:30:00,111.38,111.47,111.24,111.47,2609.0,108.8884,108.9764,108.7515,108.9764,2609.0
2023-11-30 13:35:00,111.5,111.55,111.46,111.51,3012.0,109.0057,109.0546,108.9666,109.0155,3012.0
2023-11-30 13:40:00,111.49,111.57,111.48,111.51,6715.0,108.996,109.0742,108.9862,109.0155,6715.0
2023-11-30 13:45:00,111.49,111.52,111.46,111.47,2616.0,108.996,109.0253,108.9666,108.9764,2616.0
2023-11-30 13:50:00,111.43,111.48,111.34,111.34,3549.0,108.9373,108.9862,108.8493,108.8493,3549.0
2023-11-30 13:55:00,111.4,111.53,111.39,111.53,3312.0,108.908,109.0351,108.8982,109.0351,3312.0
2023-11-30 14:00:00,111.55,111.59,111.51,111.59,5421.0,109.0546,109.0937,109.0155,109.0937,5421.0
2023-11-30 14:05:00,111.58,111.66,111.58,111.64,6129.0,109.0839,109.1622,109.0839,109.1426,6129.0
2023-11-30 14:10:00,111.66,111.68,111.58,111.61,4800.0,109.1622,109.1817,109.0839,109.1133,4800.0
2023-11-30 14:15:00,111.63,111.67,111.59,111.66,8598.0,109.1328,109.1719,109.0937,109.1622,8598.0
2023-11-30 14:20:00,111.64,111.67,111.54,111.61,6274.0,109.1426,109.1719,109.0448,109.1133,6274.0
2023-11-30 14:25:00,111.61,111.61,111.56,111.59,3580.0,109.1133,109.1133,109.0644,109.0937,3580.0
2023-11-30 14:30:00,111.61,111.71,111.57,111.71,4790.0,109.1133,109.211,109.0742,109.211,4790.0
2023-11-30 14:35:00,111.72,111.76,111.67,111.69,7273.0,109.2208,109.2599,109.1719,109.1915,7273.0
2023-11-30 14:40:00,111.69,111.71,111.64,111.69,4965.0,109.1915,109.211,109.1426,109.1915,4965.0
2023-11-30 14:45:00,111.71,111.71,111.61,111.61,4255.0,109.211,109.211,109.1133,109.1133,4255.0
2023-11-30 14:50:00,111.61,111.65,111.6,111.61,3137.0,109.1133,109.1524,109.1035,109.1133,3137.0
2023-11-30 14:55:00,111.6,111.75,111.6,111.75,9379.0,109.1035,109.2501,109.1035,109.2501,9379.0
2023-11-30 15:00:00,111.7,111.73,111.61,111.7,14759.0,109.2013,109.2306,109.1133,109.2013,14759.0
2023-11-30 15:05:00,111.66,111.66,111.59,111.59,8685.0,109.1622,109.1622,109.0937,109.0937,8685.0
2023-11-30 15:10:00,111.59,111.7,111.51,111.56,8741.0,109.0937,109.2013,109.0155,109.0644,8741.0
2023-11-30 15:15:00,111.56,111.69,111.52,111.67,8803.0,109.0644,109.1915,109.0253,109.1719,8803.0
2023-11-30 15:20:00,111.69,111.76,111.6,111.69,20574.0,109.1915,109.2599,109.1035,109.1915,20574.0
2023-11-30 15:25:00,111.7,111.74,111.57,111.62,10760.0,109.2013,109.2404,109.0742,109.123,10760.0
2023-11-30 15:30:00,111.57,111.71,111.56,111.69,12819.0,109.0742,109.211,109.0644,109.1915,12819.0
2023-11-30 15:35:00,111.7,111.76,111.67,111.75,14697.0,109.2013,109.2599,109.1719,109.2501,14697.0
2023-11-30 15:40:00,111.75,111.97,111.73,111.92,18241.0,109.2501,109.4652,109.2306,109.4163,18241.0
2023-11-30 15:45:00,111.91,111.91,111.73,111.76,50780.0,109.4066,109.4066,109.2306,109.2599,50780.0
2023-11-30 15:50:00,111.73,111.83,111.59,111.72,103599.0,109.2306,109.3283,109.0937,109.2208,103599.0
2023-11-30 15:55:00,111.76,111.89,111.61,111.64,174811.0,109.2599,109.387,109.1133,109.1426,174811.0
2023-12-01 09:30:00,111.34,111.84,111.34,111.84,21502.0,108.8493,109.3381,108.8493,109.3381,21502.0
2023-12-01 09:35:00,111.81,112.2,111.76,112.1,7988.0,109.3088,109.6901,109.2599,109.5923,7988.0
2023-12-01 09:40:00,112.3,112.36,111.91,112.13,11285.0,109.7878,109.8465,109.4066,109.6216,11285.0
2023-12-01 09:45:00,112.22,112.38,112.0,112.38,9817.0,109.7096,109.866,109.4945,109.866,9817.0
2023-12-01 09:50:00,112.37,112.42,112.23,112.41,34653.0,109.8563,109.9052,109.7194,109.8954,34653.0
2023-12-01 09:55:00,112.41,112.46,112.29,112.43,8152.0,109.8954,109.9443,109.7781,109.9149,8152.0
2023-12-01 10:00:00,112.5,112.7,112.37,112.44,13835.0,109.9834,110.1789,109.8563,109.9247,13835.0
2023-12-01 10:05:00,112.5,112.68,112.38,112.68,16029.0,109.9834,110.1593,109.866,110.1593,16029.0
2023-12-01 10:10:00,112.64,112.7,112.41,112.51,10131.0,110.1202,110.1789,109.8954,109.9931,10131.0
2023-12-01 10:15:00,112.53,112.65,112.42,112.65,11821.0,110.0127,110.13,109.9052,110.13,11821.0
2023-12-01 10:20:00,112.67,112.86,112.62,112.84,10805.0,110.1496,110.3353,110.1007,110.3158,10805.0
2023-12-01 10:25:00,112.89,112.92,112.7,112.79,10972.0,110.3646,110.394,110.1789,110.2669,10972.0
2023-12-01 10:30:00,112.76,112.89,112.64,112.69,7218.0,110.2375,110.3646,110.1202,110.1691,7218.0
2023-12-01 10:35:00,112.69,112.71,112.55,112.55,14663.0,110.1691,110.1887,110.0322,110.0322,14663.0
2023-12-01 10:40:00,112.59,112.69,112.55,112.66,11181.0,110.0713,110.1691,110.0322,110.1398,11181.0
2023-12-01 10:45:00,112.66,112.72,112.62,112.64,9207.0,110.1398,110.1984,110.1007,110.1202,9207.0
2023-12-01 10:50:00,112.64,112.88,112.59,112.86,11178.0,110.1202,110.3549,110.0713,110.3353,11178.0
2023-12-01 10:55:00,112.87,112.91,112.83,112.87,5885.0,110.3451,110.3842,110.306,110.3451,5885.0
2023-12-01 11:00:00,112.83,112.83,112.47,112.53,37595.0,110.306,110.306,109.954,110.0127,37595.0
2023-12-01 11:05:00,112.51,112.85,112.42,112.74,20640.0,109.9931,110.3255,109.9052,110.218,20640.0
2023-12-01 11:10:00,112.74,113.06,112.74,113.04,20567.0,110.218,110.5308,110.218,110.5113,20567.0
2023-12-01 11:15:00,113.05,113.43,113.04,113.37,60002.0,110.5211,110.8926,110.5113,110.8339,60002.0
2023-12-01 11:20:00,113.38,113.7,113.29,113.55,61985.0,110.8437,111.1565,110.7557,111.0099,61985.0
2023-12-01 11:25:00,113.55,113.81,113.53,113.81,27860.0,111.0099,111.2641,110.9903,111.2641,27860.0
2023-12-01 11:30:00,113.81,114.14,113.59,114.12,52369.0,111.2641,111.5867,111.049,111.5671,52369.0
2023-12-01 11:35:00,114.17,114.17,113.92,114.13,26380.0,111.616,111.616,111.3716,111.5769,26380.0
2023-12-01 11:40:00,114.13,114.46,114.12,114.42,45461.0,111.5769,111.8995,111.5671,111.8604,45461.0
2023-12-01 11:45:00,114.39,114.58,114.31,114.55,23752.0,111.8311,112.0168,111.7529,111.9875,23752.0
2023-12-01 11:50:00,114.58,114.69,114.51,114.61,37180.0,112.0168,112.1244,111.9484,112.0462,37180.0
2023-12-01 11:55:00,114.62,114.74,114.57,114.68,12146.0,112.0559,112.1733,112.0071,112.1146,12146.0
2023-12-01 12:00:00,114.69,114.98,114.69,114.93,21617.0,112.1244,112.4079,112.1244,112.359,21617.0
2023-12-01 12:05:00,114.91,115.09,114.88,114.99,46361.0,112.3394,112.5154,112.3101,112.4177,46361.0
2023-12-01 12:10:00,114.95,115.09,114.92,115.0,26450.0,112.3786,112.5154,112.3492,112.4274,26450.0
2023-12-01 12:15:00,114.99,115.05,114.84,115.05,28729.0,112.4177,112.4763,112.271,112.4763,28729.0
2023-12-01 12:20:00,115.03,115.14,114.77,115.07,62405.0,112.4568,112.5643,112.2026,112.4959,62405.0
2023-12-01 12:25:00,115.08,115.1,114.98,115.05,45483.0,112.5056,112.5252,112.4079,112.4763,45483.0
2023-12-01 12:30:00,115.03,115.13,114.97,114.99,41784.0,112.4568,112.5545,112.3981,112.4177,41784.0
2023-12-01 12:35:00,114.91,114.96,114.75,114.89,55994.0,112.3394,112.3883,112.183,112.3199,55994.0
2023-12-01 12:40:00,114.93,114.96,114.78,114.89,15449.0,112.359,112.3883,112.2124,112.3199,15449.0
2023-12-01 12:45:00,114.88,114.89,114.75,114.81,50816.0,112.3101,112.3199,112.183,112.2417,50816.0
2023-12-01 12:50:00,114.8,115.06,114.75,114.9,30932.0,112.2319,112.4861,112.183,112.3297,30932.0
2023-12-01 12:55:00,115.01,115.07,114.86,114.86,15379.0,112.4372,112.4959,112.2906,112.2906,15379.0
2023-12-01 13:00:00,114.88,114.89,114.66,114.66,34385.0,112.3101,112.3199,112.095,112.095,34385.0
2023-12-01 13:05:00,114.61,114.63,114.45,114.51,44814.0,112.0462,112.0657,111.8897,111.9484,44814.0
2023-12-01 13:10:00,114.53,114.63,114.4,114.43,40445.0,111.9679,112.0657,111.8409,111.8702,40445.0
2023-12-01 13:15:00,114.39,114.46,114.27,114.29,23015.0,111.8311,111.8995,111.7138,111.7333,23015.0
2023-12-01 13:20:00,114.31,114.44,114.26,114.3,8084.0,111.7529,111.88,111.704,111.7431,8084.0
2023-12-01 13:25:00,114.34,114.34,114.0,114.03,27256.0,111.7822,111.7822,111.4498,111.4791,27256.0
2023-12-01 13:30:00,114.0,114.13,113.99,114.12,29111.0,111.4498,111.5769,111.44,111.5671,29111.0
2023-12-01 13:35:00,114.13,114.2,114.06,114.12,19991.0,111.5769,111.6453,111.5085,111.5671,19991.0
2023-12-01 13:40:00,114.12,114.12,113.98,114.0,22659.0,111.5671,111.5671,111.4303,111.4498,22659.0
2023-12-01 13:45:00,113.98,113.98,113.79,113.81,12608.0,111.4303,111.4303,111.2445,111.2641,12608.0
2023-12-01 13:50:00,113.81,113.83,113.71,113.75,18718.0,111.2641,111.2836,111.1663,111.2054,18718.0
2023-12-01 13:55:00,113.81,113.84,113.72,113.75,13942.0,111.2641,111.2934,111.1761,111.2054,13942.0
2023-12-01 14:00:00,113.75,113.94,113.71,113.91,19368.0,111.2054,111.3911,111.1663,111.3618,19368.0
2023-12-01 14:05:00,113.91,113.93,113.74,113.75,27696.0,111.3618,111.3814,111.1956,111.2054,27696.0
2023-12-01 14:10:00,113.73,113.91,113.73,113.86,20619.0,111.1858,111.3618,111.1858,111.3129,20619.0
2023-12-01 14:15:00,113.85,113.95,113.84,113.85,11979.0,111.3032,111.4009,111.2934,111.3032,11979.0
2023-12-01 14:20:00,113.85,113.89,113.78,113.79,15132.0,111.3032,111.3423,111.2347,111.2445,15132.0
2023-12-01 14:25:00,113.8,113.81,113.7,113.75,24910.0,111.2543,111.2641,111.1565,111.2054,24910.0
2023-12-01 14:30:00,113.77,113.92,113.76,113.79,29873.0,111.225,111.3716,111.2152,111.2445,29873.0
2023-12-01 14:35:00,113.79,113.96,113.74,113.96,18191.0,111.2445,111.4107,111.1956,111.4107,18191.0
2023-12-01 14:40:00,113.98,114.08,113.83,113.92,19867.0,111.4303,111.528,111.2836,111.3716,19867.0
2023-12-01 14:45:00,113.92,114.18,113.91,114.12,22022.0,111.3716,111.6258,111.3618,111.5671,22022.0
2023-12-01 14:50:00,114.11,114.22,113.93,113.94,44815.0,111.5573,111.6649,111.3814,111.3911,44815.0
2023-12-01 14:55:00,113.94,113.99,113.79,113.98,50309.0,111.3911,111.44,111.2445,111.4303,50309.0
2023-12-01 15:00:00,113.98,114.15,113.96,114.0,12803.0,111.4303,111.5964,111.4107,111.4498,12803.0
2023-12-01 15:05:00,113.98,114.02,113.89,113.98,10874.0,111.4303,111.4694,111.3423,111.4303,10874.0
2023-12-01 15:10:00,113.96,114.14,113.93,114.06,10406.0,111.4107,111.5867,111.3814,111.5085,10406.0
2023-12-01 15:15:00,114.05,114.1,113.91,113.95,22797.0,111.4987,111.5476,111.3618,111.4009,22797.0
2023-12-01 15:20:00,113.96,113.99,113.89,113.99,11972.0,111.4107,111.44,111.3423,111.44,11972.0
2023-12-01 15:25:00,113.99,114.16,113.98,114.08,21072.0,111.44,111.6062,111.4303,111.528,21072.0
2023-12-01 15:30:00,114.05,114.07,113.93,114.0,29598.0,111.4987,111.5182,111.3814,111.4498,29598.0
2023-12-01 15:35:00,114.0,114.1,113.81,113.81,41326.0,111.4498,111.5476,111.2641,111.2641,41326.0
2023-12-01 15:40:00,113.81,114.04,113.81,113.95,32754.0,111.2641,111.4889,111.2641,111.4009,32754.0
2023-12-01 15:45:00,113.94,113.94,113.74,113.87,61705.0,111.3911,111.3911,111.1956,111.3227,61705.0
2023-12-01 15:50:00,113.88,114.07,113.83,114.0,88291.0,111.3325,111.5182,111.2836,111.4498,88291.0
2023-12-01 15:55:00,114.01,114.14,113.81,113.93,213863.0,111.4596,111.5867,111.2641,111.3814,213863.0
2023-12-04 09:30:00,112.99,113.84,112.64,113.56,71991.0,110.4624,111.2934,110.1202,111.0196,71991.0
2023-12-04 09:35:00,113.35,115.0,113.35,114.84,34935.0,110.8143,112.4274,110.8143,112.271,34935.0
2023-12-04 09:40:00,114.84,115.25,114.8,115.24,14870.0,112.271,112.6718,112.2319,112.6621,14870.0
2023-12-04 09:45:00,115.25,116.02,115.25,115.94,52036.0,112.6718,113.4246,112.6718,113.3464,52036.0
2023-12-04 09:50:00,115.84,116.02,115.51,115.56,30317.0,113.2486,113.4246,112.926,112.9749,30317.0
2023-12-04 09:55:00,115.53,115.58,114.9,114.94,33823.0,112.9456,112.9945,112.3297,112.3688,33823.0
2023-12-04 10:00:00,114.89,115.1,114.75,114.98,56193.0,112.3199,112.5252,112.183,112.4079,56193.0
2023-12-04 10:05:00,115.01,115.12,114.86,114.91,32234.0,112.4372,112.5448,112.2906,112.3394,32234.0
2023-12-04 10:10:00,114.89,115.12,114.75,114.99,29752.0,112.3199,112.5448,112.183,112.4177,29752.0
2023-12-04 10:15:00,114.97,115.3,114.83,114.89,61150.0,112.3981,112.7207,112.2612,112.3199,61150.0
2023-12-04 10:20:00,114.86,115.0,114.81,114.91,25620.0,112.2906,112.4274,112.2417,112.3394,25620.0
2023-12-04 10:25:00,114.91,114.95,114.57,114.66,66292.0,112.3394,112.3786,112.0071,112.095,66292.0
2023-12-04 10:30:00,114.65,114.97,114.64,114.77,36199.0,112.0853,112.3981,112.0755,112.2026,36199.0
2023-12-04 10:35:00,114.76,114.9,114.65,114.84,28403.0,112.1928,112.3297,112.0853,112.271,28403.0
2023-12-04 10:40:00,114.85,114.91,114.72,114.82,16602.0,112.2808,112.3394,112.1537,112.2515,16602.0
2023-12-04 10:45:00,114.83,114.86,114.7,114.77,11543.0,112.2612,112.2906,112.1341,112.2026,11543.0
2023-12-04 10:50:00,114.74,114.77,114.13,114.21,49801.0,112.1733,112.2026,111.5769,111.6551,49801.0
2023-12-04 10:55:00,114.24,114.38,113.99,114.29,28761.0,111.6844,111.8213,111.44,111.7333,28761.0
2023-12-04 11:00:00,114.26,114.26,113.96,114.18,15021.0,111.704,111.704,111.4107,111.6258,15021.0
2023-12-04 11:05:00,114.14,114.54,114.12,114.54,8879.0,111.5867,111.9777,111.5671,111.9777,8879.0
2023-12-04 11:10:00,114.5,114.68,114.4,114.65,15731.0,111.9386,112.1146,111.8409,112.0853,15731.0
2023-12-04 11:15:00,114.69,114.84,114.68,114.77,10982.0,112.1244,112.271,112.1146,112.2026,10982.0
2023-12-04 11:20:00,114.79,114.9,114.69,114.69,10224.0,112.2221,112.3297,112.1244,112.1244,10224.0
2023-12-04 11:25:00,114.72,114.74,114.55,114.58,9917.0,112.1537,112.1733,111.9875,112.0168,9917.0
2023-12-04 11:30:00,114.53,114.54,114.25,114.26,9018.0,111.9679,111.9777,111.6942,111.704,9018.0
2023-12-04 11:35:00,114.21,114.55,114.21,114.55,9346.0,111.6551,111.9875,111.6551,111.9875,9346.0
2023-12-04 11:40:00,114.53,114.87,114.52,114.87,9902.0,111.9679,112.3003,111.9582,112.3003,9902.0
2023-12-04 11:45:00,114.87,114.91,114.82,114.82,11810.0,112.3003,112.3394,112.2515,112.2515,11810.0
2023-12-04 11:50:00,114.82,114.91,114.79,114.84,9278.0,112.2515,112.3394,112.2221,112.271,9278.0
2023-12-04 11:55:00,114.82,114.9,114.7,114.89,7174.0,112.2515,112.3297,112.1341,112.3199,7174.0
2023-12-04 12:00:00,114.88,114.92,114.72,114.76,7437.0,112.3101,112.3492,112.1537,112.1928,7437.0
2023-12-04 12:05:00,114.78,114.99,114.78,114.93,15772.0,112.2124,112.4177,112.2124,112.359,15772.0
2023-12-04 12:10:00,114.97,114.99,114.87,114.97,10839.0,112.3981,112.4177,112.3003,112.3981,10839.0
2023-12-04 12:15:00,114.97,115.0,114.89,114.95,13895.0,112.3981,112.4274,112.3199,112.3786,13895.0
2023-12-04 12:20:00,114.96,115.0,114.87,114.92,22591.0,112.3883,112.4274,112.3003,112.3492,22591.0
2023-12-04 12:25:00,114.93,115.01,114.91,114.97,9444.0,112.359,112.4372,112.3394,112.3981,9444.0
2023-12-04 12:30:00,114.96,115.01,114.89,114.94,17540.0,112.3883,112.4372,112.3199,112.3688,17540.0
2023-12-04 12:35:00,114.93,114.96,114.84,114.96,5473.0,112.359,112.3883,112.271,112.3883,5473.0
2023-12-04 12:40:00,114.95,115.0,114.92,114.97,13753.0,112.3786,112.4274,112.3492,112.3981,13753.0
2023-12-04 12:45:00,114.98,115.0,114.92,114.95,9083.0,112.4079,112.4274,112.3492,112.3786,9083.0
2023-12-04 12:50:00,114.91,114.95,114.86,114.86,8601.0,112.3394,112.3786,112.2906,112.2906,8601.0
2023-12-04 12:55:00,114.88,115.0,114.86,114.92,4714.0,112.3101,112.4274,112.2906,112.3492,4714.0
2023-12-04 13:00:00,114.91,114.95,114.85,114.95,6596.0,112.3394,112.3786,112.2808,112.3786,6596.0
2023-12-04 13:05:00,114.96,115.21,114.96,114.99,62480.0,112.3883,112.6327,112.3883,112.4177,62480.0
2023-12-04 13:10:00,115.03,115.07,114.94,114.96,112484.0,112.4568,112.4959,112.3688,112.3883,112484.0
2023-12-04 13:15:00,114.98,115.19,114.88,115.16,5853.0,112.4079,112.6132,112.3101,112.5839,5853.0
2023-12-04 13:20:00,115.14,115.23,114.98,115.01,10702.0,112.5643,112.6523,112.4079,112.4372,10702.0
2023-12-04 13:25:00,115.01,115.01,114.75,114.9,33548.0,112.4372,112.4372,112.183,112.3297,33548.0
2023-12-04 13:30:00,114.86,115.02,114.86,114.98,12062.0,112.2906,112.447,112.2906,112.4079,12062.0
2023-12-04 13:35:00,114.92,115.01,114.91,114.98,6724.0,112.3492,112.4372,112.3394,112.4079,6724.0
2023-12-04 13:40:00,114.93,115.03,114.89,114.97,11460.0,112.359,112.4568,112.3199,112.3981,11460.0
2023-12-04 13:45:00,114.95,115.03,114.95,114.99,28382.0,112.3786,112.4568,112.3786,112.4177,28382.0
2023-12-04 13:50:00,115.0,115.12,114.97,115.02,12731.0,112.4274,112.5448,112.3981,112.447,12731.0
2023-12-04 13:55:00,115.04,115.04,114.9,114.93,11115.0,112.4665,112.4665,112.3297,112.359,11115.0
2023-12-04 14:00:00,114.96,115.18,114.95,115.06,10108.0,112.3883,112.6034,112.3786,112.4861,10108.0
2023-12-04 14:05:00,115.05,115.09,114.98,115.09,5980.0,112.4763,112.5154,112.4079,112.5154,5980.0
2023-12-04 14:10:00,115.03,115.4,115.03,115.32,22216.0,112.4568,112.8185,112.4568,112.7403,22216.0
2023-12-04 14:15:00,115.33,115.33,115.03,115.05,29569.0,112.7501,112.7501,112.4568,112.4763,29569.0
2023-12-04 14:20:00,115.05,115.08,114.99,115.0,11981.0,112.4763,112.5056,112.4177,112.4274,11981.0
2023-12-04 14:25:00,115.02,115.11,114.96,115.04,18824.0,112.447,112.535,112.3883,112.4665,18824.0
2023-12-04 14:30:00,115.04,115.13,115.0,115.06,13245.0,112.4665,112.5545,112.4274,112.4861,13245.0
2023-12-04 14:35:00,115.06,115.26,115.05,115.11,36855.0,112.4861,112.6816,112.4763,112.535,36855.0
2023-12-04 14:40:00,115.09,115.38,115.09,115.37,9656.0,112.5154,112.7989,112.5154,112.7892,9656.0
2023-12-04 14:45:00,115.39,115.46,115.25,115.38,24865.0,112.8087,112.8771,112.6718,112.7989,24865.0
2023-12-04 14:50:00,115.37,115.47,115.3,115.33,114065.0,112.7892,112.8869,112.7207,112.7501,114065.0
2023-12-04 14:55:00,115.33,115.35,115.19,115.2,20993.0,112.7501,112.7696,112.6132,112.623,20993.0
2023-12-04 15:00:00,115.21,115.25,115.14,115.23,15765.0,112.6327,112.6718,112.5643,112.6523,15765.0
2023-12-04 15:05:00,115.22,115.32,115.19,115.19,38959.0,112.6425,112.7403,112.6132,112.6132,38959.0
2023-12-04 15:10:00,115.19,115.24,115.16,115.19,26315.0,112.6132,112.6621,112.5839,112.6132,26315.0
2023-12-04 15:15:00,115.2,115.25,115.15,115.22,36202.0,112.623,112.6718,112.5741,112.6425,36202.0
2023-12-04 15:20:00,115.23,115.26,115.15,115.19,27077.0,112.6523,112.6816,112.5741,112.6132,27077.0
2023-12-04 15:25:00,115.17,115.2,115.06,115.06,18963.0,112.5936,112.623,112.4861,112.4861,18963.0
2023-12-04 15:30:00,115.08,115.08,114.83,114.88,23389.0,112.5056,112.5056,112.2612,112.3101,23389.0
2023-12-04 15:35:00,114.88,114.88,114.77,114.85,25136.0,112.3101,112.3101,112.2026,112.2808,25136.0
2023-12-04 15:40:00,114.87,115.09,114.79,115.06,29216.0,112.3003,112.5154,112.2221,112.4861,29216.0
2023-12-04 15:45:00,115.05,115.12,114.89,114.9,88220.0,112.4763,112.5448,112.3199,112.3297,88220.0
2023-12-04 15:50:00,114.9,115.16,114.87,115.05,115366.0,112.3297,112.5839,112.3003,112.4763,115366.0
2023-12-04 15:55:00,115.06,115.17,114.83,114.94,363023.0,112.4861,112.5936,112.2612,112.3688,363023.0
2023-12-05 09:30:00,114.44,114.46,114.0,114.36,59001.0,111.88,111.8995,111.4498,111.8018,59001.0
2023-12-05 09:35:00,114.34,114.67,114.05,114.66,20146.0,111.7822,112.1048,111.4987,112.095,20146.0
2023-12-05 09:40:00,114.52,114.66,114.13,114.34,23110.0,111.9582,112.095,111.5769,111.7822,23110.0
2023-12-05 09:45:00,114.22,115.02,114.22,114.79,26145.0,111.6649,112.447,111.6649,112.2221,26145.0
2023-12-05 09:50:00,114.67,114.79,114.45,114.75,10601.0,112.1048,112.2221,111.8897,112.183,10601.0
2023-12-05 09:55:00,114.69,114.72,114.38,114.44,4368.0,112.1244,112.1537,111.8213,111.88,4368.0
2023-12-05 10:00:00,114.52,114.82,114.52,114.65,18669.0,111.9582,112.2515,111.9582,112.0853,18669.0
2023-12-05 10:05:00,114.6,114.84,114.57,114.81,30125.0,112.0364,112.271,112.0071,112.2417,30125.0
2023-12-05 10:10:00,114.75,114.78,114.37,114.41,28436.0,112.183,112.2124,111.8115,111.8506,28436.0
2023-12-05 10:15:00,114.41,114.45,113.98,113.98,31463.0,111.8506,111.8897,111.4303,111.4303,31463.0
2023-12-05 10:20:00,113.99,114.21,113.93,114.19,23158.0,111.44,111.6551,111.3814,111.6356,23158.0
2023-12-05 10:25:00,114.21,114.28,114.08,114.26,49270.0,111.6551,111.7235,111.528,111.704,49270.0
2023-12-05 10:30:00,114.29,114.29,113.85,113.89,11301.0,111.7333,111.7333,111.3032,111.3423,11301.0
2023-12-05 10:35:00,113.85,114.08,113.71,114.0,37815.0,111.3032,111.528,111.1663,111.4498,37815.0
2023-12-05 10:40:00,113.96,114.14,113.89,114.05,51216.0,111.4107,111.5867,111.3423,111.4987,51216.0
2023-12-05 10:45:00,114.11,114.21,114.02,114.13,24771.0,111.5573,111.6551,111.4694,111.5769,24771.0
2023-12-05 10:50:00,114.13,114.32,114.05,114.18,40577.0,111.5769,111.7626,111.4987,111.6258,40577.0
2023-12-05 10:55:00,114.17,114.5,114.11,114.5,30588.0,111.616,111.9386,111.5573,111.9386,30588.0
2023-12-05 11:00:00,114.49,114.67,114.44,114.56,12413.0,111.9288,112.1048,111.88,111.9973,12413.0
2023-12-05 11:05:00,114.57,114.65,114.48,114.64,8130.0,112.0071,112.0853,111.9191,112.0755,8130.0
2023-12-05 11:10:00,114.65,114.69,114.51,114.6,10130.0,112.0853,112.1244,111.9484,112.0364,10130.0
2023-12-05 11:15:00,114.57,114.64,114.37,114.45,8437.0,112.0071,112.0755,111.8115,111.8897,8437.0
2023-12-05 11:20:00,114.45,114.55,114.38,114.38,6641.0,111.8897,111.9875,111.8213,111.8213,6641.0
2023-12-05 11:25:00,114.31,114.63,114.29,114.58,9111.0,111.7529,112.0657,111.7333,112.0168,9111.0
2023-12-05 11:30:00,114.53,114.7,114.49,114.66,8801.0,111.9679,112.1341,111.9288,112.095,8801.0
2023-12-05 11:35:00,114.62,114.79,114.58,114.63,24563.0,112.0559,112.2221,112.0168,112.0657,24563.0
2023-12-05 11:40:00,114.62,114.71,114.43,114.69,33416.0,112.0559,112.1439,111.8702,112.1244,33416.0
2023-12-05 11:45:00,114.6,114.6,114.18,114.19,7574.0,112.0364,112.0364,111.6258,111.6356,7574.0
2023-12-05 11:50:00,114.16,114.17,113.83,113.83,35586.0,111.6062,111.616,111.2836,111.2836,35586.0
2023-12-05 11:55:00,113.88,114.02,113.67,113.95,38321.0,111.3325,111.4694,111.1272,111.4009,38321.0
2023-12-05 12:00:00,113.95,114.24,113.91,114.14,5143.0,111.4009,111.6844,111.3618,111.5867,5143.0
2023-12-05 12:05:00,114.13,114.19,114.0,114.03,6796.0,111.5769,111.6356,111.4498,111.4791,6796.0
2023-12-05 12:10:00,114.03,114.24,113.99,114.21,11131.0,111.4791,111.6844,111.44,111.6551,11131.0
2023-12-05 12:15:00,114.22,114.23,114.02,114.05,8091.0,111.6649,111.6747,111.4694,111.4987,8091.0
2023-12-05 12:20:00,114.05,114.28,113.98,114.06,11030.0,111.4987,111.7235,111.4303,111.5085,11030.0
2023-12-05 12:25:00,114.1,114.24,114.1,114.13,7821.0,111.5476,111.6844,111.5476,111.5769,7821.0
2023-12-05 12:30:00,114.14,114.14,113.95,114.06,8535.0,111.5867,111.5867,111.4009,111.5085,8535.0
2023-12-05 12:35:00,114.07,114.18,114.03,114.11,16369.0,111.5182,111.6258,111.4791,111.5573,16369.0
2023-12-05 12:40:00,114.09,114.12,113.88,113.96,11741.0,111.5378,111.5671,111.3325,111.4107,11741.0
2023-12-05 12:45:00,113.96,114.27,113.96,114.26,19785.0,111.4107,111.7138,111.4107,111.704,19785.0
2023-12-05 12:50:00,114.26,114.41,114.22,114.41,4115.0,111.704,111.8506,111.6649,111.8506,4115.0
2023-12-05 12:55:00,114.43,114.79,114.42,114.47,23708.0,111.8702,112.2221,111.8604,111.9093,23708.0
2023-12-05 13:00:00,114.44,114.5,114.2,114.35,22390.0,111.88,111.9386,111.6453,111.792,22390.0
2023-12-05 13:05:00,114.37,114.56,114.36,114.46,6758.0,111.8115,111.9973,111.8018,111.8995,6758.0
2023-12-05 13:10:00,114.46,114.5,113.83,114.21,57563.0,111.8995,111.9386,111.2836,111.6551,57563.0
2023-12-05 13:15:00,114.21,114.36,114.04,114.34,14154.0,111.6551,111.8018,111.4889,111.7822,14154.0
2023-12-05 13:20:00,114.35,114.66,114.35,114.66,23072.0,111.792,112.095,111.792,112.095,23072.0
2023-12-05 13:25:00,114.67,114.78,114.6,114.77,35040.0,112.1048,112.2124,112.0364,112.2026,35040.0
2023-12-05 13:30:00,114.78,114.95,114.76,114.95,7997.0,112.2124,112.3786,112.1928,112.3786,7997.0
2023-12-05 13:35:00,114.95,115.3,114.95,115.27,24777.0,112.3786,112.7207,112.3786,112.6914,24777.0
2023-12-05 13:40:00,115.27,115.54,115.17,115.45,30890.0,112.6914,112.9554,112.5936,112.8674,30890.0
2023-12-05 13:45:00,115.49,115.49,115.2,115.38,16242.0,112.9065,112.9065,112.623,112.7989,16242.0
2023-12-05 13:50:00,115.41,115.43,115.3,115.43,18754.0,112.8283,112.8478,112.7207,112.8478,18754.0
2023-12-05 13:55:00,115.43,115.64,115.34,115.64,56774.0,112.8478,113.0531,112.7598,113.0531,56774.0
2023-12-05 14:00:00,115.64,115.7,115.49,115.62,32286.0,113.0531,113.1118,112.9065,113.0336,32286.0
2023-12-05 14:05:00,115.62,115.84,115.45,115.74,13326.0,113.0336,113.2486,112.8674,113.1509,13326.0
2023-12-05 14:10:00,115.74,116.1,115.71,116.03,32425.0,113.1509,113.5028,113.1216,113.4344,32425.0
2023-12-05 14:15:00,116.02,116.03,115.71,115.93,25287.0,113.4246,113.4344,113.1216,113.3366,25287.0
2023-12-05 14:20:00,115.93,115.94,115.63,115.65,20070.0,113.3366,113.3464,113.0433,113.0629,20070.0
2023-12-05 14:25:00,115.67,116.09,115.67,116.06,40132.0,113.0824,113.4931,113.0824,113.4637,40132.0
2023-12-05 14:30:00,116.12,116.15,115.9,116.01,27809.0,113.5224,113.5517,113.3073,113.4148,27809.0
2023-12-05 14:35:00,115.96,116.15,115.81,115.95,41518.0,113.366,113.5517,113.2193,113.3562,41518.0
2023-12-05 14:40:00,115.91,116.18,115.85,116.12,40441.0,113.3171,113.581,113.2584,113.5224,40441.0
2023-12-05 14:45:00,116.14,116.29,116.08,116.23,24943.0,113.5419,113.6886,113.4833,113.6299,24943.0
2023-12-05 14:50:00,116.23,116.31,115.95,115.95,20970.0,113.6299,113.7081,113.3562,113.3562,20970.0
2023-12-05 14:55:00,115.93,115.94,114.41,115.43,234318.0,113.3366,113.3464,111.8506,112.8478,234318.0
2023-12-05 15:00:00,115.44,115.57,114.77,115.3,84260.0,112.8576,112.9847,112.2026,112.7207,84260.0
2023-12-05 15:05:00,115.35,115.76,115.24,115.24,28059.0,112.7696,113.1704,112.6621,112.6621,28059.0
2023-12-05 15:10:00,115.29,115.69,115.16,115.6,22902.0,112.7109,113.102,112.5839,113.014,22902.0
2023-12-05 15:15:00,115.55,115.67,115.44,115.51,21416.0,112.9651,113.0824,112.8576,112.926,21416.0
2023-12-05 15:20:00,115.53,115.61,115.48,115.52,11917.0,112.9456,113.0238,112.8967,112.9358,11917.0
2023-12-05 15:25:00,115.51,115.51,115.42,115.46,7200.0,112.926,112.926,112.838,112.8771,7200.0
2023-12-05 15:30:00,115.46,115.47,115.36,115.36,8198.0,112.8771,112.8869,112.7794,112.7794,8198.0
2023-12-05 15:35:00,115.36,115.36,115.14,115.17,49972.0,112.7794,112.7794,112.5643,112.5936,49972.0
2023-12-05 15:40:00,115.14,115.27,115.08,115.17,21764.0,112.5643,112.6914,112.5056,112.5936,21764.0
2023-12-05 15:45:00,115.18,115.4,115.06,115.4,56141.0,112.6034,112.8185,112.4861,112.8185,56141.0
2023-12-05 15:50:00,115.37,115.47,115.22,115.27,80197.0,112.7892,112.8869,112.6425,112.6914,80197.0
2023-12-05 15:55:00,115.29,115.37,115.16,115.35,173153.0,112.7109,112.7892,112.5839,112.7696,173153.0
2023-12-06 09:30:00,117.27,117.76,116.91,117.43,60763.0,114.6467,115.1257,114.2947,114.8031,60763.0
2023-12-06 09:35:00,117.28,117.28,116.35,116.92,31523.0,114.6564,114.6564,113.7472,114.3045,31523.0
2023-12-06 09:40:00,116.88,117.25,116.43,117.25,25873.0,114.2654,114.6271,113.8254,114.6271,25873.0
2023-12-06 09:45:00,117.22,118.09,117.21,117.77,35949.0,114.5978,115.4483,114.588,115.1355,35949.0
2023-12-06 09:50:00,117.7,117.85,117.21,117.27,22669.0,115.067,115.2137,114.588,114.6467,22669.0
2023-12-06 09:55:00,117.31,117.86,117.13,117.76,32450.0,114.6858,115.2235,114.5098,115.1257,32450.0
2023-12-06 10:00:00,117.81,117.99,117.45,117.76,36095.0,115.1746,115.3505,114.8226,115.1257,36095.0
2023-12-06 10:05:00,117.77,117.92,117.38,117.8,20508.0,115.1355,115.2821,114.7542,115.1648,20508.0
2023-12-06 10:10:00,117.74,117.9,117.57,117.81,15478.0,115.1061,115.2626,114.9399,115.1746,15478.0
2023-12-06 10:15:00,117.78,117.81,117.53,117.58,17121.0,115.1452,115.1746,114.9008,114.9497,17121.0
2023-12-06 10:20:00,117.6,117.78,117.49,117.56,15188.0,114.9693,115.1452,114.8617,114.9302,15188.0
2023-12-06 10:25:00,117.59,117.97,117.58,117.83,29000.0,114.9595,115.331,114.9497,115.1941,29000.0
2023-12-06 10:30:00,117.84,117.96,117.58,117.68,20260.0,115.2039,115.3212,114.9497,115.0475,20260.0
2023-12-06 10:35:00,117.69,117.69,117.4,117.45,29720.0,115.0573,115.0573,114.7737,114.8226,29720.0
2023-12-06 10:40:00,117.46,117.64,117.31,117.31,34781.0,114.8324,115.0084,114.6858,114.6858,34781.0
2023-12-06 10:45:00,117.32,117.36,117.18,117.29,20280.0,114.6955,114.7346,114.5587,114.6662,20280.0
2023-12-06 10:50:00,117.25,117.31,116.58,116.59,55001.0,114.6271,114.6858,113.9721,113.9819,55001.0
2023-12-06 10:55:00,116.59,116.74,116.49,116.68,15849.0,113.9819,114.1285,113.8841,114.0699,15849.0
2023-12-06 11:00:00,116.69,116.69,116.51,116.53,10261.0,114.0796,114.0796,113.9037,113.9232,10261.0
2023-12-06 11:05:00,116.52,116.91,116.49,116.73,10888.0,113.9134,114.2947,113.8841,114.1187,10888.0
2023-12-06 11:10:00,116.77,116.93,116.67,116.93,8134.0,114.1578,114.3143,114.0601,114.3143,8134.0
2023-12-06 11:15:00,116.93,117.0,116.79,116.79,5139.0,114.3143,114.3827,114.1774,114.1774,5139.0
2023-12-06 11:20:00,116.81,116.95,116.77,116.81,16311.0,114.1969,114.3338,114.1578,114.1969,16311.0
2023-12-06 11:25:00,116.82,117.0,116.78,116.86,6909.0,114.2067,114.3827,114.1676,114.2458,6909.0
2023-12-06 11:30:00,116.81,116.84,116.47,116.47,8502.0,114.1969,114.2263,113.8646,113.8646,8502.0
2023-12-06 11:35:00,116.54,116.55,116.26,116.33,9779.0,113.933,113.9428,113.6592,113.7277,9779.0
2023-12-06 11:40:00,116.26,116.29,115.89,115.94,14920.0,113.6592,113.6886,113.2975,113.3464,14920.0
2023-12-06 11:45:00,116.0,116.14,115.99,116.1,11873.0,113.4051,113.5419,113.3953,113.5028,11873.0
2023-12-06 11:50:00,116.1,116.2,116.07,116.13,14165.0,113.5028,113.6006,113.4735,113.5322,14165.0
2023-12-06 11:55:00,116.1,116.31,116.05,116.31,11615.0,113.5028,113.7081,113.4539,113.7081,11615.0
2023-12-06 12:00:00,116.29,116.3,116.15,116.18,12087.0,113.6886,113.6984,113.5517,113.581,12087.0
2023-12-06 12:05:00,116.14,116.15,115.96,115.99,10981.0,113.5419,113.5517,113.366,113.3953,10981.0
2023-12-06 12:10:00,115.98,116.12,115.97,115.97,10662.0,113.3855,113.5224,113.3757,113.3757,10662.0
2023-12-06 12:15:00,115.97,116.0,115.77,115.77,9150.0,113.3757,113.4051,113.1802,113.1802,9150.0
2023-12-06 12:20:00,115.76,115.84,115.72,115.84,9905.0,113.1704,113.2486,113.1313,113.2486,9905.0
2023-12-06 12:25:00,115.82,115.94,115.79,115.8,11270.0,113.2291,113.3464,113.1998,113.2095,11270.0
2023-12-06 12:30:00,115.83,115.87,115.74,115.85,4519.0,113.2389,113.278,113.1509,113.2584,4519.0
2023-12-06 12:35:00,115.87,115.95,115.82,115.95,4882.0,113.278,113.3562,113.2291,113.3562,4882.0
2023-12-06 12:40:00,115.95,115.98,115.82,115.85,8058.0,113.3562,113.3855,113.2291,113.2584,8058.0
2023-12-06 12:45:00,115.87,115.87,115.66,115.73,9642.0,113.278,113.278,113.0727,113.1411,9642.0
2023-12-06 12:50:00,115.76,115.77,115.58,115.63,5685.0,113.1704,113.1802,112.9945,113.0433,5685.0
2023-12-06 12:55:00,115.66,115.71,115.59,115.61,7461.0,113.0727,113.1216,113.0042,113.0238,7461.0
2023-12-06 13:00:00,115.62,115.66,115.46,115.46,8157.0,113.0336,113.0727,112.8771,112.8771,8157.0
2023-12-06 13:05:00,115.48,115.52,115.39,115.42,8677.0,112.8967,112.9358,112.8087,112.838,8677.0
2023-12-06 13:10:00,115.45,115.48,115.36,115.39,10597.0,112.8674,112.8967,112.7794,112.8087,10597.0
2023-12-06 13:15:00,115.39,115.39,115.2,115.23,10565.0,112.8087,112.8087,112.623,112.6523,10565.0
2023-12-06 13:20:00,115.28,115.32,115.17,115.3,8211.0,112.7012,112.7403,112.5936,112.7207,8211.0
2023-12-06 13:25:00,115.32,115.51,115.25,115.48,28478.0,112.7403,112.926,112.6718,112.8967,28478.0
2023-12-06 13:30:00,115.48,115.53,115.4,115.41,7106.0,112.8967,112.9456,112.8185,112.8283,7106.0
2023-12-06 13:35:00,115.42,115.42,115.31,115.35,9205.0,112.838,112.838,112.7305,112.7696,9205.0
2023-12-06 13:40:00,115.36,115.44,115.26,115.3,8276.0,112.7794,112.8576,112.6816,112.7207,8276.0
2023-12-06 13:45:00,115.28,115.33,115.26,115.31,3995.0,112.7012,112.7501,112.6816,112.7305,3995.0
2023-12-06 13:50:00,115.32,115.34,115.23,115.28,6330.0,112.7403,112.7598,112.6523,112.7012,6330.0
2023-12-06 13:55:00,115.28,115.29,115.12,115.12,5524.0,112.7012,112.7109,112.5448,112.5448,5524.0
2023-12-06 14:00:00,115.13,115.32,115.1,115.32,11912.0,112.5545,112.7403,112.5252,112.7403,11912.0
2023-12-06 14:05:00,115.31,115.64,115.3,115.48,29659.0,112.7305,113.0531,112.7207,112.8967,29659.0
2023-12-06 14:10:00,115.5,115.53,115.28,115.28,20856.0,112.9163,112.9456,112.7012,112.7012,20856.0
2023-12-06 14:15:00,115.27,115.27,115.18,115.19,12853.0,112.6914,112.6914,112.6034,112.6132,12853.0
2023-12-06 14:20:00,115.19,115.2,114.95,114.98,9575.0,112.6132,112.623,112.3786,112.4079,9575.0
2023-12-06 14:25:00,114.95,115.04,114.93,115.04,8968.0,112.3786,112.4665,112.359,112.4665,8968.0
2023-12-06 14:30:00,115.04,115.09,114.91,114.98,11725.0,112.4665,112.5154,112.3394,112.4079,11725.0
2023-12-06 14:35:00,115.01,115.06,114.94,115.06,4146.0,112.4372,112.4861,112.3688,112.4861,4146.0
2023-12-06 14:40:00,115.06,115.07,114.93,114.96,4720.0,112.4861,112.4959,112.359,112.3883,4720.0
2023-12-06 14:45:00,114.97,114.97,114.79,114.8,10262.0,112.3981,112.3981,112.2221,112.2319,10262.0
2023-12-06 14:50:00,114.82,114.84,114.65,114.66,20774.0,112.2515,112.271,112.0853,112.095,20774.0
2023-12-06 14:55:00,114.66,114.75,114.61,114.63,11113.0,112.095,112.183,112.0462,112.0657,11113.0
2023-12-06 15:00:00,114.6,114.6,114.44,114.44,10393.0,112.0364,112.0364,111.88,111.88,10393.0
2023-12-06 15:05:00,114.41,114.47,114.34,114.44,10544.0,111.8506,111.9093,111.7822,111.88,10544.0
2023-12-06 15:10:00,114.43,114.47,114.19,114.22,19183.0,111.8702,111.9093,111.6356,111.6649,19183.0
2023-12-06 15:15:00,114.22,114.24,114.16,114.17,16223.0,111.6649,111.6844,111.6062,111.616,16223.0
2023-12-06 15:20:00,114.18,114.18,113.86,113.89,18336.0,111.6258,111.6258,111.3129,111.3423,18336.0
2023-12-06 15:25:00,113.86,113.96,113.79,113.89,20888.0,111.3129,111.4107,111.2445,111.3423,20888.0
2023-12-06 15:30:00,113.88,114.0,113.86,113.95,19662.0,111.3325,111.4498,111.3129,111.4009,19662.0
2023-12-06 15:35:00,113.95,113.95,113.73,113.74,18779.0,111.4009,111.4009,111.1858,111.1956,18779.0
2023-12-06 15:40:00,113.72,113.8,113.61,113.75,37316.0,111.1761,111.2543,111.0685,111.2054,37316.0
2023-12-06 15:45:00,113.75,113.76,113.59,113.71,71866.0,111.2054,111.2152,111.049,111.1663,71866.0
2023-12-06 15:50:00,113.7,113.7,113.49,113.56,57960.0,111.1565,111.1565,110.9512,111.0196,57960.0
2023-12-06 15:55:00,113.58,113.8,113.54,113.78,127341.0,111.0392,111.2543,111.0001,111.2347,127341.0
2023-12-07 09:30:00,114.06,114.44,113.42,114.06,72247.0,111.5085,111.88,110.8828,111.5085,72247.0
2023-12-07 09:35:00,114.06,114.62,113.95,114.6,167808.0,111.5085,112.0559,111.4009,112.0364,167808.0
2023-12-07 09:40:00,114.63,115.2,114.31,114.32,24492.0,112.0657,112.623,111.7529,111.7626,24492.0
2023-12-07 09:45:00,114.4,114.9,114.32,114.86,12030.0,111.8409,112.3297,111.7626,112.2906,12030.0
2023-12-07 09:50:00,114.9,115.22,114.85,115.19,49474.0,112.3297,112.6425,112.2808,112.6132,49474.0
2023-12-07 09:55:00,115.16,115.3,114.94,115.16,28126.0,112.5839,112.7207,112.3688,112.5839,28126.0
2023-12-07 10:00:00,115.18,115.38,115.08,115.3,27434.0,112.6034,112.7989,112.5056,112.7207,27434.0
2023-12-07 10:05:00,115.3,115.42,115.13,115.23,16463.0,112.7207,112.838,112.5545,112.6523,16463.0
2023-12-07 10:10:00,115.2,115.22,115.04,115.15,26941.0,112.623,112.6425,112.4665,112.5741,26941.0
2023-12-07 10:15:00,115.19,115.28,115.12,115.23,12349.0,112.6132,112.7012,112.5448,112.6523,12349.0
2023-12-07 10:20:00,115.24,115.37,115.18,115.18,12790.0,112.6621,112.7892,112.6034,112.6034,12790.0
2023-12-07 10:25:00,115.17,115.23,115.07,115.23,9314.0,112.5936,112.6523,112.4959,112.6523,9314.0
2023-12-07 10:30:00,115.23,115.25,115.08,115.13,9139.0,112.6523,112.6718,112.5056,112.5545,9139.0
2023-12-07 10:35:00,115.17,115.3,115.08,115.29,15583.0,112.5936,112.7207,112.5056,112.7109,15583.0
2023-12-07 10:40:00,115.3,115.43,115.12,115.35,16968.0,112.7207,112.8478,112.5448,112.7696,16968.0
2023-12-07 10:45:00,115.33,115.36,115.13,115.16,12792.0,112.7501,112.7794,112.5545,112.5839,12792.0
2023-12-07 10:50:00,115.13,115.41,115.08,115.41,7696.0,112.5545,112.8283,112.5056,112.8283,7696.0
2023-12-07 10:55:00,115.43,115.63,115.41,115.46,17238.0,112.8478,113.0433,112.8283,112.8771,17238.0
2023-12-07 11:00:00,115.46,115.59,115.3,115.58,27553.0,112.8771,113.0042,112.7207,112.9945,27553.0
2023-12-07 11:05:00,115.58,115.73,115.58,115.67,22797.0,112.9945,113.1411,112.9945,113.0824,22797.0
2023-12-07 11:10:00,115.67,115.69,115.49,115.49,21149.0,113.0824,113.102,112.9065,112.9065,21149.0
2023-12-07 11:15:00,115.5,115.5,115.29,115.39,13595.0,112.9163,112.9163,112.7109,112.8087,13595.0
2023-12-07 11:20:00,115.4,115.64,115.39,115.54,12415.0,112.8185,113.0531,112.8087,112.9554,12415.0
2023-12-07 11:25:00,115.55,115.7,115.52,115.69,9187.0,112.9651,113.1118,112.9358,113.102,9187.0
2023-12-07 11:30:00,115.66,115.83,115.62,115.76,10816.0,113.0727,113.2389,113.0336,113.1704,10816.0
2023-12-07 11:35:00,115.74,115.8,115.66,115.73,15328.0,113.1509,113.2095,113.0727,113.1411,15328.0
2023-12-07 11:40:00,115.72,115.83,115.63,115.69,17129.0,113.1313,113.2389,113.0433,113.102,17129.0
2023-12-07 11:45:00,115.67,115.77,115.66,115.67,5990.0,113.0824,113.1802,113.0727,113.0824,5990.0
2023-12-07 11:50:00,115.68,115.79,115.65,115.78,4788.0,113.0922,113.1998,113.0629,113.19,4788.0
2023-12-07 11:55:00,115.77,115.83,115.73,115.79,13234.0,113.1802,113.2389,113.1411,113.1998,13234.0
2023-12-07 12:00:00,115.81,115.92,115.78,115.78,8135.0,113.2193,113.3269,113.19,113.19,8135.0
2023-12-07 12:05:00,115.77,115.82,115.64,115.64,63697.0,113.1802,113.2291,113.0531,113.0531,63697.0
2023-12-07 12:10:00,115.63,115.64,115.35,115.38,21881.0,113.0433,113.0531,112.7696,112.7989,21881.0
2023-12-07 12:15:00,115.38,115.52,115.37,115.43,12558.0,112.7989,112.9358,112.7892,112.8478,12558.0
2023-12-07 12:20:00,115.48,115.53,115.35,115.36,15313.0,112.8967,112.9456,112.7696,112.7794,15313.0
2023-12-07 12:25:00,115.34,115.42,115.28,115.33,24934.0,112.7598,112.838,112.7012,112.7501,24934.0
2023-12-07 12:30:00,115.32,115.45,115.29,115.45,15087.0,112.7403,112.8674,112.7109,112.8674,15087.0
2023-12-07 12:35:00,115.47,115.58,115.4,115.58,12079.0,112.8869,112.9945,112.8185,112.9945,12079.0
2023-12-07 12:40:00,115.58,115.63,115.41,115.45,14340.0,112.9945,113.0433,112.8283,112.8674,14340.0
2023-12-07 12:45:00,115.46,115.49,115.31,115.31,13935.0,112.8771,112.9065,112.7305,112.7305,13935.0
2023-12-07 12:50:00,115.32,115.32,115.08,115.11,11696.0,112.7403,112.7403,112.5056,112.535,11696.0
2023-12-07 12:55:00,115.09,115.27,115.09,115.15,15168.0,112.5154,112.6914,112.5154,112.5741,15168.0
2023-12-07 13:00:00,115.14,115.34,115.14,115.23,16446.0,112.5643,112.7598,112.5643,112.6523,16446.0
2023-12-07 13:05:00,115.23,115.33,115.23,115.26,19901.0,112.6523,112.7501,112.6523,112.6816,19901.0
2023-12-07 13:10:00,115.27,115.46,115.25,115.45,11913.0,112.6914,112.8771,112.6718,112.8674,11913.0
2023-12-07 13:15:00,115.45,115.55,115.34,115.55,11277.0,112.8674,112.9651,112.7598,112.9651,11277.0
2023-12-07 13:20:00,115.54,115.58,115.44,115.5,22943.0,112.9554,112.9945,112.8576,112.9163,22943.0
2023-12-07 13:25:00,115.5,115.61,115.49,115.59,26430.0,112.9163,113.0238,112.9065,113.0042,26430.0
2023-12-07 13:30:00,115.61,115.68,115.57,115.64,13833.0,113.0238,113.0922,112.9847,113.0531,13833.0
2023-12-07 13:35:00,115.63,115.74,115.62,115.69,48609.0,113.0433,113.1509,113.0336,113.102,48609.0
2023-12-07 13:40:00,115.69,115.8,115.68,115.72,17934.0,113.102,113.2095,113.0922,113.1313,17934.0
2023-12-07 13:45:00,115.7,115.76,115.68,115.7,11125.0,113.1118,113.1704,113.0922,113.1118,11125.0
2023-12-07 13:50:00,115.71,115.8,115.69,115.73,11034.0,113.1216,113.2095,113.102,113.1411,11034.0
2023-12-07 13:55:00,115.75,115.75,115.59,115.66,18830.0,113.1607,113.1607,113.0042,113.0727,18830.0
2023-12-07 14:00:00,115.7,115.77,115.61,115.64,23625.0,113.1118,113.1802,113.0238,113.0531,23625.0
2023-12-07 14:05:00,115.62,115.73,115.55,115.69,19536.0,113.0336,113.1411,112.9651,113.102,19536.0
2023-12-07 14:10:00,115.7,115.79,115.66,115.67,16075.0,113.1118,113.1998,113.0727,113.0824,16075.0
2023-12-07 14:15:00,115.66,115.81,115.66,115.78,9593.0,113.0727,113.2193,113.0727,113.19,9593.0
2023-12-07 14:20:00,115.77,115.93,115.75,115.75,7452.0,113.1802,113.3366,113.1607,113.1607,7452.0
2023-12-07 14:25:00,115.76,115.84,115.74,115.84,7569.0,113.1704,113.2486,113.1509,113.2486,7569.0
2023-12-07 14:30:00,115.86,115.92,115.76,115.89,16605.0,113.2682,113.3269,113.1704,113.2975,16605.0
2023-12-07 14:35:00,115.87,115.88,115.76,115.79,12422.0,113.278,113.2877,113.1704,113.1998,12422.0
2023-12-07 14:40:00,115.79,115.84,115.74,115.76,10692.0,113.1998,113.2486,113.1509,113.1704,10692.0
2023-12-07 14:45:00,115.76,115.8,115.75,115.8,9624.0,113.1704,113.2095,113.1607,113.2095,9624.0
2023-12-07 14:50:00,115.81,115.86,115.79,115.8,15103.0,113.2193,113.2682,113.1998,113.2095,15103.0
2023-12-07 14:55:00,115.8,115.82,115.73,115.78,31509.0,113.2095,113.2291,113.1411,113.19,31509.0
2023-12-07 15:00:00,115.78,115.82,115.74,115.78,21603.0,113.19,113.2291,113.1509,113.19,21603.0
2023-12-07 15:05:00,115.81,115.92,115.8,115.88,20106.0,113.2193,113.3269,113.2095,113.2877,20106.0
2023-12-07 15:10:00,115.85,115.89,115.83,115.84,9677.0,113.2584,113.2975,113.2389,113.2486,9677.0
2023-12-07 15:15:00,115.84,115.93,115.76,115.77,23026.0,113.2486,113.3366,113.1704,113.1802,23026.0
2023-12-07 15:20:00,115.78,115.82,115.73,115.75,33169.0,113.19,113.2291,113.1411,113.1607,33169.0
2023-12-07 15:25:00,115.75,115.88,115.71,115.73,18034.0,113.1607,113.2877,113.1216,113.1411,18034.0
2023-12-07 15:30:00,115.74,115.78,115.55,115.56,22629.0,113.1509,113.19,112.9651,112.9749,22629.0
2023-12-07 15:35:00,115.56,115.6,115.35,115.42,84505.0,112.9749,113.014,112.7696,112.838,84505.0
2023-12-07 15:40:00,115.42,115.71,115.41,115.59,147616.0,112.838,113.1216,112.8283,113.0042,147616.0
2023-12-07 15:45:00,115.59,115.89,115.56,115.89,157160.0,113.0042,113.2975,112.9749,113.2975,157160.0
2023-12-07 15:50:00,115.88,115.9,115.34,115.39,169534.0,113.2877,113.3073,112.7598,112.8087,169534.0
2023-12-07 15:55:00,115.39,115.45,115.25,115.36,331645.0,112.8087,112.8674,112.6718,112.7794,331645.0
2023-12-08 09:30:00,115.5,115.55,114.89,115.14,30231.0,112.9163,112.9651,112.3199,112.5643,30231.0
2023-12-08 09:35:00,115.19,115.58,114.98,115.37,12850.0,112.6132,112.9945,112.4079,112.7892,12850.0
2023-12-08 09:40:00,115.49,116.17,115.49,116.17,11875.0,112.9065,113.5713,112.9065,113.5713,11875.0
2023-12-08 09:45:00,116.18,116.3,115.93,116.08,11625.0,113.581,113.6984,113.3366,113.4833,11625.0
2023-12-08 09:50:00,115.95,116.18,115.94,115.99,5826.0,113.3562,113.581,113.3464,113.3953,5826.0
2023-12-08 09:55:00,116.02,116.24,115.98,116.24,9357.0,113.4246,113.6397,113.3855,113.6397,9357.0
2023-12-08 10:00:00,116.3,116.87,116.26,116.76,17584.0,113.6984,114.2556,113.6592,114.1481,17584.0
2023-12-08 10:05:00,116.8,116.94,116.58,116.92,10193.0,114.1872,114.324,113.9721,114.3045,10193.0
2023-12-08 10:10:00,116.92,117.0,116.7,116.97,20552.0,114.3045,114.3827,114.0894,114.3534,20552.0
2023-12-08 10:15:00,116.9,117.07,116.8,116.95,26457.0,114.2849,114.4511,114.1872,114.3338,26457.0
2023-12-08 10:20:00,116.92,117.36,116.8,117.3,21497.0,114.3045,114.7346,114.1872,114.676,21497.0
2023-12-08 10:25:00,117.33,117.33,117.04,117.24,24678.0,114.7053,114.7053,114.4218,114.6173,24678.0
2023-12-08 10:30:00,117.22,117.4,117.21,117.31,18776.0,114.5978,114.7737,114.588,114.6858,18776.0
2023-12-08 10:35:00,117.34,117.34,117.04,117.21,28372.0,114.7151,114.7151,114.4218,114.588,28372.0
2023-12-08 10:40:00,117.27,117.36,117.13,117.36,29658.0,114.6467,114.7346,114.5098,114.7346,29658.0
2023-12-08 10:45:00,117.32,117.49,117.2,117.22,22291.0,114.6955,114.8617,114.5782,114.5978,22291.0
2023-12-08 10:50:00,117.24,117.57,117.23,117.46,38074.0,114.6173,114.9399,114.6075,114.8324,38074.0
2023-12-08 10:55:00,117.48,117.57,117.35,117.38,20784.0,114.852,114.9399,114.7249,114.7542,20784.0
2023-12-08 11:00:00,117.35,117.5,117.27,117.31,24910.0,114.7249,114.8715,114.6467,114.6858,24910.0
2023-12-08 11:05:00,117.27,117.47,117.18,117.28,26664.0,114.6467,114.8422,114.5587,114.6564,26664.0
2023-12-08 11:10:00,117.28,117.29,117.01,117.04,24831.0,114.6564,114.6662,114.3925,114.4218,24831.0
2023-12-08 11:15:00,117.06,117.15,116.94,117.15,24166.0,114.4414,114.5293,114.324,114.5293,24166.0
2023-12-08 11:20:00,117.15,117.23,116.85,116.94,31323.0,114.5293,114.6075,114.2361,114.324,31323.0
2023-12-08 11:25:00,116.94,117.05,116.84,116.99,113834.0,114.324,114.4316,114.2263,114.3729,113834.0
2023-12-08 11:30:00,117.0,117.31,117.0,117.14,15525.0,114.3827,114.6858,114.3827,114.5196,15525.0
2023-12-08 11:35:00,117.2,117.36,117.07,117.14,23609.0,114.5782,114.7346,114.4511,114.5196,23609.0
2023-12-08 11:40:00,117.09,117.15,116.9,116.97,15796.0,114.4707,114.5293,114.2849,114.3534,15796.0
2023-12-08 11:45:00,117.01,117.06,116.93,117.05,10216.0,114.3925,114.4414,114.3143,114.4316,10216.0
2023-12-08 11:50:00,117.08,117.12,117.01,117.12,7846.0,114.4609,114.5,114.3925,114.5,7846.0
2023-12-08 11:55:00,117.15,117.49,117.14,117.41,6772.0,114.5293,114.8617,114.5196,114.7835,6772.0
2023-12-08 12:00:00,117.43,117.46,117.29,117.34,15036.0,114.8031,114.8324,114.6662,114.7151,15036.0
2023-12-08 12:05:00,117.35,117.47,117.33,117.39,13292.0,114.7249,114.8422,114.7053,114.764,13292.0
2023-12-08 12:10:00,117.38,117.42,117.33,117.41,7909.0,114.7542,114.7933,114.7053,114.7835,7909.0
2023-12-08 12:15:00,117.42,117.62,117.34,117.62,21447.0,114.7933,114.9888,114.7151,114.9888,21447.0
2023-12-08 12:20:00,117.59,117.72,117.56,117.7,13083.0,114.9595,115.0866,114.9302,115.067,13083.0
2023-12-08 12:25:00,117.67,117.77,117.58,117.75,15894.0,115.0377,115.1355,114.9497,115.1159,15894.0
2023-12-08 12:30:00,117.77,117.86,117.62,117.75,19695.0,115.1355,115.2235,114.9888,115.1159,19695.0
2023-12-08 12:35:00,117.76,117.82,117.73,117.77,14313.0,115.1257,115.1844,115.0964,115.1355,14313.0
2023-12-08 12:40:00,117.77,117.87,117.75,117.87,18209.0,115.1355,115.2332,115.1159,115.2332,18209.0
2023-12-08 12:45:00,117.87,117.97,117.8,117.91,10613.0,115.2332,115.331,115.1648,115.2723,10613.0
2023-12-08 12:50:00,117.91,117.95,117.82,117.94,13567.0,115.2723,115.3114,115.1844,115.3017,13567.0
2023-12-08 12:55:00,117.92,117.96,117.85,117.91,12375.0,115.2821,115.3212,115.2137,115.2723,12375.0
2023-12-08 13:00:00,117.91,117.91,117.81,117.84,19581.0,115.2723,115.2723,115.1746,115.2039,19581.0
2023-12-08 13:05:00,117.86,117.94,117.86,117.9,12522.0,115.2235,115.3017,115.2235,115.2626,12522.0
2023-12-08 13:10:00,117.89,118.13,117.88,118.13,21641.0,115.2528,115.4874,115.243,115.4874,21641.0
2023-12-08 13:15:00,118.09,118.15,117.96,118.11,9009.0,115.4483,115.507,115.3212,115.4679,9009.0
2023-12-08 13:20:00,118.09,118.13,118.05,118.07,7935.0,115.4483,115.4874,115.4092,115.4288,7935.0
2023-12-08 13:25:00,118.07,118.15,118.0,118.09,14686.0,115.4288,115.507,115.3603,115.4483,14686.0
2023-12-08 13:30:00,118.12,118.12,117.96,118.01,7120.0,115.4776,115.4776,115.3212,115.3701,7120.0
2023-12-08 13:35:00,118.01,118.05,117.91,117.95,18587.0,115.3701,115.4092,115.2723,115.3114,18587.0
2023-12-08 13:40:00,117.95,117.96,117.76,117.76,30992.0,115.3114,115.3212,115.1257,115.1257,30992.0
2023-12-08 13:45:00,117.75,118.0,117.69,118.0,22834.0,115.1159,115.3603,115.0573,115.3603,22834.0
2023-12-08 13:50:00,118.01,118.02,117.94,118.02,7758.0,115.3701,115.3799,115.3017,115.3799,7758.0
2023-12-08 13:55:00,118.0,118.08,117.96,117.96,17833.0,115.3603,115.4385,115.3212,115.3212,17833.0
2023-12-08 14:00:00,117.95,118.03,117.86,118.02,17077.0,115.3114,115.3897,115.2235,115.3799,17077.0
2023-12-08 14:05:00,118.02,118.05,117.98,118.01,32714.0,115.3799,115.4092,115.3408,115.3701,32714.0
2023-12-08 14:10:00,118.01,118.08,117.83,117.88,23558.0,115.3701,115.4385,115.1941,115.243,23558.0
2023-12-08 14:15:00,117.88,118.1,117.88,118.09,17631.0,115.243,115.4581,115.243,115.4483,17631.0
2023-12-08 14:20:00,118.08,118.1,118.0,118.02,10375.0,115.4385,115.4581,115.3603,115.3799,10375.0
2023-12-08 14:25:00,118.01,118.21,118.0,118.2,20699.0,115.3701,115.5656,115.3603,115.5559,20699.0
2023-12-08 14:30:00,118.22,118.23,118.02,118.02,16084.0,115.5754,115.5852,115.3799,115.3799,16084.0
2023-12-08 14:35:00,118.05,118.11,118.01,118.09,15815.0,115.4092,115.4679,115.3701,115.4483,15815.0
2023-12-08 14:40:00,118.1,118.24,118.05,118.22,25607.0,115.4581,115.595,115.4092,115.5754,25607.0
2023-12-08 14:45:00,118.22,118.24,118.05,118.18,34912.0,115.5754,115.595,115.4092,115.5363,34912.0
2023-12-08 14:50:00,118.2,118.23,118.09,118.13,20520.0,115.5559,115.5852,115.4483,115.4874,20520.0
2023-12-08 14:55:00,118.11,118.2,118.07,118.2,15708.0,115.4679,115.5559,115.4288,115.5559,15708.0
2023-12-08 15:00:00,118.22,118.23,118.04,118.08,13852.0,115.5754,115.5852,115.3994,115.4385,13852.0
2023-12-08 15:05:00,118.05,118.11,117.91,118.03,21266.0,115.4092,115.4679,115.2723,115.3897,21266.0
2023-12-08 15:10:00,118.02,118.11,117.99,118.1,16461.0,115.3799,115.4679,115.3505,115.4581,16461.0
2023-12-08 15:15:00,118.08,118.23,118.08,118.16,21737.0,115.4385,115.5852,115.4385,115.5167,21737.0
2023-12-08 15:20:00,118.18,118.27,118.14,118.23,18648.0,115.5363,115.6243,115.4972,115.5852,18648.0
2023-12-08 15:25:00,118.21,118.37,118.21,118.34,13605.0,115.5656,115.722,115.5656,115.6927,13605.0
2023-12-08 15:30:00,118.32,118.46,118.24,118.4,20571.0,115.6732,115.81,115.595,115.7514,20571.0
2023-12-08 15:35:00,118.39,118.55,118.39,118.49,23149.0,115.7416,115.898,115.7416,115.8394,23149.0
2023-12-08 15:40:00,118.47,118.48,118.32,118.42,23036.0,115.8198,115.8296,115.6732,115.7709,23036.0
2023-12-08 15:45:00,118.41,118.42,118.25,118.32,30911.0,115.7612,115.7709,115.6047,115.6732,30911.0
2023-12-08 15:50:00,118.28,118.31,118.09,118.09,95039.0,115.6341,115.6634,115.4483,115.4483,95039.0
2023-12-08 15:55:00,118.09,118.16,118.03,118.09,157328.0,115.4483,115.5167,115.3897,115.4483,157328.0
2023-12-11 09:30:00,117.73,117.83,117.12,117.75,32479.0,115.0964,115.1941,114.5,115.1159,32479.0
2023-12-11 09:35:00,117.99,118.4,117.94,118.37,10604.0,115.3505,115.7514,115.3017,115.722,10604.0
2023-12-11 09:40:00,118.25,118.36,117.78,117.78,14178.0,115.6047,115.7123,115.1452,115.1452,14178.0
2023-12-11 09:45:00,117.8,117.97,117.33,117.57,13016.0,115.1648,115.331,114.7053,114.9399,13016.0
2023-12-11 09:50:00,117.63,117.63,117.4,117.52,6359.0,114.9986,114.9986,114.7737,114.8911,6359.0
2023-12-11 09:55:00,117.55,117.75,117.29,117.75,110522.0,114.9204,115.1159,114.6662,115.1159,110522.0
2023-12-11 10:00:00,117.69,117.97,117.69,117.84,9251.0,115.0573,115.331,115.0573,115.2039,9251.0
2023-12-11 10:05:00,117.82,118.08,117.78,118.03,5769.0,115.1844,115.4385,115.1452,115.3897,5769.0
2023-12-11 10:10:00,118.05,118.14,117.95,118.14,12253.0,115.4092,115.4972,115.3114,115.4972,12253.0
2023-12-11 10:15:00,118.15,118.17,117.95,117.99,11841.0,115.507,115.5265,115.3114,115.3505,11841.0
2023-12-11 10:20:00,118.01,118.06,117.92,118.04,23521.0,115.3701,115.419,115.2821,115.3994,23521.0
2023-12-11 10:25:00,118.03,118.03,117.79,117.8,8325.0,115.3897,115.3897,115.155,115.1648,8325.0
2023-12-11 10:30:00,117.82,118.21,117.78,118.2,7780.0,115.1844,115.5656,115.1452,115.5559,7780.0
2023-12-11 10:35:00,118.27,118.31,118.02,118.11,16381.0,115.6243,115.6634,115.3799,115.4679,16381.0
2023-12-11 10:40:00,118.19,118.34,118.17,118.29,10270.0,115.5461,115.6927,115.5265,115.6438,10270.0
2023-12-11 10:45:00,118.33,118.38,118.14,118.2,21798.0,115.6829,115.7318,115.4972,115.5559,21798.0
2023-12-11 10:50:00,118.16,118.18,118.0,118.03,10417.0,115.5167,115.5363,115.3603,115.3897,10417.0
2023-12-11 10:55:00,118.08,118.13,118.04,118.13,21602.0,115.4385,115.4874,115.3994,115.4874,21602.0
2023-12-11 11:00:00,118.12,118.3,118.11,118.22,44181.0,115.4776,115.6536,115.4679,115.5754,44181.0
2023-12-11 11:05:00,118.21,118.25,118.06,118.06,11217.0,115.5656,115.6047,115.419,115.419,11217.0
2023-12-11 11:10:00,118.07,118.12,117.99,118.02,9089.0,115.4288,115.4776,115.3505,115.3799,9089.0
2023-12-11 11:15:00,118.05,118.05,117.79,117.95,12389.0,115.4092,115.4092,115.155,115.3114,12389.0
2023-12-11 11:20:00,117.98,118.24,117.98,118.19,8831.0,115.3408,115.595,115.3408,115.5461,8831.0
2023-12-11 11:25:00,118.19,118.39,118.18,118.39,13912.0,115.5461,115.7416,115.5363,115.7416,13912.0
2023-12-11 11:30:00,118.4,118.41,118.15,118.16,12817.0,115.7514,115.7612,115.507,115.5167,12817.0
2023-12-11 11:35:00,118.12,118.37,118.11,118.35,7006.0,115.4776,115.722,115.4679,115.7025,7006.0
2023-12-11 11:40:00,118.37,118.44,118.26,118.38,12139.0,115.722,115.7905,115.6145,115.7318,12139.0
2023-12-11 11:45:00,118.42,118.54,118.38,118.43,95243.0,115.7709,115.8882,115.7318,115.7807,95243.0
2023-12-11 11:50:00,118.42,118.52,118.39,118.51,8477.0,115.7709,115.8687,115.7416,115.8589,8477.0
2023-12-11 11:55:00,118.5,118.68,118.47,118.65,6781.0,115.8491,116.0251,115.8198,115.9958,6781.0
2023-12-11 12:00:00,118.69,118.69,118.56,118.56,11306.0,116.0349,116.0349,115.9078,115.9078,11306.0
2023-12-11 12:05:00,118.57,118.75,118.54,118.71,10345.0,115.9176,116.0935,115.8882,116.0544,10345.0
2023-12-11 12:10:00,118.7,118.7,118.53,118.58,8782.0,116.0447,116.0447,115.8785,115.9274,8782.0
2023-12-11 12:15:00,118.57,118.69,118.57,118.66,7085.0,115.9176,116.0349,115.9176,116.0056,7085.0
2023-12-11 12:20:00,118.69,118.79,118.68,118.79,12256.0,116.0349,116.1327,116.0251,116.1327,12256.0
2023-12-11 12:25:00,118.79,118.9,118.77,118.87,18126.0,116.1327,116.2402,116.1131,116.2109,18126.0
2023-12-11 12:30:00,118.87,119.04,118.85,119.01,13027.0,116.2109,116.3771,116.1913,116.3477,13027.0
2023-12-11 12:35:00,118.98,119.05,118.9,119.05,111010.0,116.3184,116.3868,116.2402,116.3868,111010.0
2023-12-11 12:40:00,119.04,119.1,118.98,119.0,10356.0,116.3771,116.4357,116.3184,116.338,10356.0
2023-12-11 12:45:00,118.98,119.17,118.98,119.17,8764.0,116.3184,116.5042,116.3184,116.5042,8764.0
2023-12-11 12:50:00,119.19,119.4,119.18,119.39,21648.0,116.5237,116.729,116.5139,116.7192,21648.0
2023-12-11 12:55:00,119.4,119.46,119.35,119.38,35432.0,116.729,116.7877,116.6801,116.7095,35432.0
2023-12-11 13:00:00,119.38,119.42,119.25,119.34,20222.0,116.7095,116.7486,116.5824,116.6703,20222.0
2023-12-11 13:05:00,119.34,119.57,119.3,119.56,15182.0,116.6703,116.8952,116.6312,116.8854,15182.0
2023-12-11 13:10:00,119.53,119.54,119.45,119.46,15831.0,116.8561,116.8659,116.7779,116.7877,15831.0
2023-12-11 13:15:00,119.49,119.57,119.49,119.53,10832.0,116.817,116.8952,116.817,116.8561,10832.0
2023-12-11 13:20:00,119.53,119.66,119.5,119.65,20523.0,116.8561,116.9832,116.8268,116.9734,20523.0
2023-12-11 13:25:00,119.64,119.64,119.53,119.58,11762.0,116.9636,116.9636,116.8561,116.905,11762.0
2023-12-11 13:30:00,119.56,119.64,119.47,119.63,11146.0,116.8854,116.9636,116.7974,116.9539,11146.0
2023-12-11 13:35:00,119.62,119.67,119.59,119.64,12054.0,116.9441,116.993,116.9148,116.9636,12054.0
2023-12-11 13:40:00,119.61,119.61,119.41,119.41,22592.0,116.9343,116.9343,116.7388,116.7388,22592.0
2023-12-11 13:45:00,119.38,119.4,119.32,119.34,6749.0,116.7095,116.729,116.6508,116.6703,6749.0
2023-12-11 13:50:00,119.34,119.54,119.34,119.52,15261.0,116.6703,116.8659,116.6703,116.8463,15261.0
2023-12-11 13:55:00,119.52,119.52,119.4,119.47,16485.0,116.8463,116.8463,116.729,116.7974,16485.0
2023-12-11 14:00:00,119.49,119.54,119.42,119.45,12999.0,116.817,116.8659,116.7486,116.7779,12999.0
2023-12-11 14:05:00,119.46,119.46,119.4,119.43,11305.0,116.7877,116.7877,116.729,116.7583,11305.0
2023-12-11 14:10:00,119.43,119.51,119.34,119.48,17491.0,116.7583,116.8365,116.6703,116.8072,17491.0
2023-12-11 14:15:00,119.48,119.5,119.26,119.26,18417.0,116.8072,116.8268,116.5921,116.5921,18417.0
2023-12-11 14:20:00,119.28,119.36,119.22,119.36,10308.0,116.6117,116.6899,116.553,116.6899,10308.0
2023-12-11 14:25:00,119.37,119.52,119.36,119.51,33766.0,116.6997,116.8463,116.6899,116.8365,33766.0
2023-12-11 14:30:00,119.51,119.51,119.21,119.27,11431.0,116.8365,116.8365,116.5433,116.6019,11431.0
2023-12-11 14:35:00,119.27,119.29,119.16,119.26,13054.0,116.6019,116.6215,116.4944,116.5921,13054.0
2023-12-11 14:40:00,119.25,119.27,119.16,119.19,12355.0,116.5824,116.6019,116.4944,116.5237,12355.0
2023-12-11 14:45:00,119.15,119.24,119.15,119.24,6659.0,116.4846,116.5726,116.4846,116.5726,6659.0
2023-12-11 14:50:00,119.26,119.38,119.26,119.29,12770.0,116.5921,116.7095,116.5921,116.6215,12770.0
2023-12-11 14:55:00,119.28,119.28,119.04,119.2,16037.0,116.6117,116.6117,116.3771,116.5335,16037.0
2023-12-11 15:00:00,119.23,119.27,119.18,119.27,17259.0,116.5628,116.6019,116.5139,116.6019,17259.0
2023-12-11 15:05:00,119.28,119.3,119.22,119.25,15627.0,116.6117,116.6312,116.553,116.5824,15627.0
2023-12-11 15:10:00,119.28,119.29,119.13,119.15,28592.0,116.6117,116.6215,116.465,116.4846,28592.0
2023-12-11 15:15:00,119.16,119.29,119.12,119.26,21957.0,116.4944,116.6215,116.4553,116.5921,21957.0
2023-12-11 15:20:00,119.25,119.39,119.24,119.39,26273.0,116.5824,116.7192,116.5726,116.7192,26273.0
2023-12-11 15:25:00,119.39,119.39,119.14,119.15,30327.0,116.7192,116.7192,116.4748,116.4846,30327.0
2023-12-11 15:30:00,119.13,119.24,119.09,119.19,91214.0,116.465,116.5726,116.4259,116.5237,91214.0
2023-12-11 15:35:00,119.18,119.29,119.17,119.28,26591.0,116.5139,116.6215,116.5042,116.6117,26591.0
2023-12-11 15:40:00,119.29,119.31,119.19,119.25,25212.0,116.6215,116.641,116.5237,116.5824,25212.0
2023-12-11 15:45:00,119.26,119.26,119.06,119.16,58277.0,116.5921,116.5921,116.3966,116.4944,58277.0
2023-12-11 15:50:00,119.14,119.2,118.89,118.92,54966.0,116.4748,116.5335,116.2304,116.2597,54966.0
2023-12-11 15:55:00,118.91,119.05,118.81,118.81,172907.0,116.25,116.3868,116.1522,116.1522,172907.0
2023-12-12 09:30:00,118.52,119.81,118.52,119.81,41666.0,115.8687,117.1298,115.8687,117.1298,41666.0
2023-12-12 09:35:00,119.79,119.82,118.82,119.15,22044.0,117.1103,117.1396,116.162,116.4846,22044.0
2023-12-12 09:40:00,119.04,119.86,119.0,119.8,22714.0,116.3771,117.1787,116.338,117.1201,22714.0
2023-12-12 09:45:00,119.82,120.14,119.68,119.69,113086.0,117.1396,117.4525,117.0027,117.0125,113086.0
2023-12-12 09:50:00,119.67,119.71,119.32,119.6,28427.0,116.993,117.0321,116.6508,116.9245,28427.0
2023-12-12 09:55:00,119.63,119.7,119.35,119.41,123646.0,116.9539,117.0223,116.6801,116.7388,123646.0
2023-12-12 10:00:00,119.39,119.71,119.26,119.71,25663.0,116.7192,117.0321,116.5921,117.0321,25663.0
2023-12-12 10:05:00,119.73,120.17,119.73,120.16,23840.0,117.0516,117.4818,117.0516,117.472,23840.0
2023-12-12 10:10:00,120.16,120.32,120.04,120.07,25750.0,117.472,117.6284,117.3547,117.384,25750.0
2023-12-12 10:15:00,120.05,120.29,120.04,120.27,20571.0,117.3645,117.5991,117.3547,117.5795,20571.0
2023-12-12 10:20:00,120.27,120.36,120.25,120.31,19057.0,117.5795,117.6675,117.56,117.6186,19057.0
2023-12-12 10:25:00,120.3,120.38,120.08,120.33,23606.0,117.6089,117.6871,117.3938,117.6382,23606.0
2023-12-12 10:30:00,120.32,120.4,120.19,120.38,24308.0,117.6284,117.7066,117.5013,117.6871,24308.0
2023-12-12 10:35:00,120.4,120.43,120.22,120.29,27824.0,117.7066,117.736,117.5307,117.5991,27824.0
2023-12-12 10:40:00,120.3,120.39,120.08,120.29,33853.0,117.6089,117.6969,117.3938,117.5991,33853.0
2023-12-12 10:45:00,120.3,120.57,120.29,120.46,27575.0,117.6089,117.8728,117.5991,117.7653,27575.0
2023-12-12 10:50:00,120.44,120.57,120.32,120.53,18496.0,117.7457,117.8728,117.6284,117.8337,18496.0
2023-12-12 10:55:00,120.54,120.61,120.52,120.58,11939.0,117.8435,117.9119,117.824,117.8826,11939.0
2023-12-12 11:00:00,120.56,120.58,120.48,120.5,13659.0,117.8631,117.8826,117.7848,117.8044,13659.0
2023-12-12 11:05:00,120.52,120.57,120.41,120.54,14671.0,117.824,117.8728,117.7164,117.8435,14671.0
2023-12-12 11:10:00,120.55,120.62,120.49,120.57,9083.0,117.8533,117.9217,117.7946,117.8728,9083.0
2023-12-12 11:15:00,120.57,120.89,120.55,120.86,15629.0,117.8728,118.1857,117.8533,118.1563,15629.0
2023-12-12 11:20:00,120.86,120.86,120.75,120.84,78461.0,118.1563,118.1563,118.0488,118.1368,78461.0
2023-12-12 11:25:00,120.84,121.0,120.73,121.0,15164.0,118.1368,118.2932,118.0293,118.2932,15164.0
2023-12-12 11:30:00,120.99,121.05,120.92,120.93,15259.0,118.2834,118.3421,118.215,118.2248,15259.0
2023-12-12 11:35:00,120.92,121.06,120.91,121.03,10456.0,118.215,118.3519,118.2052,118.3225,10456.0
2023-12-12 11:40:00,121.03,121.04,120.86,120.87,10125.0,118.3225,118.3323,118.1563,118.1661,10125.0
2023-12-12 11:45:00,120.87,121.02,120.77,121.02,30941.0,118.1661,118.3128,118.0684,118.3128,30941.0
2023-12-12 11:50:00,121.03,121.06,120.92,120.94,25966.0,118.3225,118.3519,118.215,118.2346,25966.0
2023-12-12 11:55:00,120.94,121.02,120.9,120.98,21014.0,118.2346,118.3128,118.1955,118.2737,21014.0
2023-12-12 12:00:00,120.97,121.0,120.93,120.95,14825.0,118.2639,118.2932,118.2248,118.2443,14825.0
2023-12-12 12:05:00,120.97,121.01,120.87,120.87,20420.0,118.2639,118.303,118.1661,118.1661,20420.0
2023-12-12 12:10:00,120.87,120.9,120.78,120.87,12173.0,118.1661,118.1955,118.0781,118.1661,12173.0
2023-12-12 12:15:00,120.88,120.97,120.88,120.91,12287.0,118.1759,118.2639,118.1759,118.2052,12287.0
2023-12-12 12:20:00,120.92,121.0,120.91,120.97,10990.0,118.215,118.2932,118.2052,118.2639,10990.0
2023-12-12 12:25:00,120.96,121.01,120.82,120.85,16025.0,118.2541,118.303,118.1172,118.1466,16025.0
2023-12-12 12:30:00,120.85,121.02,120.85,120.99,17551.0,118.1466,118.3128,118.1466,118.2834,17551.0
2023-12-12 12:35:00,120.98,121.0,120.9,120.93,15155.0,118.2737,118.2932,118.1955,118.2248,15155.0
2023-12-12 12:40:00,120.92,120.97,120.91,120.96,8587.0,118.215,118.2639,118.2052,118.2541,8587.0
2023-12-12 12:45:00,120.97,121.01,120.8,120.8,16145.0,118.2639,118.303,118.0977,118.0977,16145.0
2023-12-12 12:50:00,120.84,120.87,120.77,120.78,9381.0,118.1368,118.1661,118.0684,118.0781,9381.0
2023-12-12 12:55:00,120.77,120.77,120.64,120.69,12251.0,118.0684,118.0684,117.9413,117.9901,12251.0
2023-12-12 13:00:00,120.69,121.0,120.6,120.99,19161.0,117.9901,118.2932,117.9022,118.2834,19161.0
2023-12-12 13:05:00,120.98,120.99,120.81,120.87,14945.0,118.2737,118.2834,118.1075,118.1661,14945.0
2023-12-12 13:10:00,120.89,120.89,120.74,120.88,10558.0,118.1857,118.1857,118.039,118.1759,10558.0
2023-12-12 13:15:00,120.87,120.95,120.84,120.85,9756.0,118.1661,118.2443,118.1368,118.1466,9756.0
2023-12-12 13:20:00,120.84,120.9,120.74,120.9,11585.0,118.1368,118.1955,118.039,118.1955,11585.0
2023-12-12 13:25:00,120.88,120.99,120.85,120.91,13470.0,118.1759,118.2834,118.1466,118.2052,13470.0
2023-12-12 13:30:00,120.89,120.98,120.87,120.93,10576.0,118.1857,118.2737,118.1661,118.2248,10576.0
2023-12-12 13:35:00,120.94,120.96,120.83,120.88,8966.0,118.2346,118.2541,118.127,118.1759,8966.0
2023-12-12 13:40:00,120.87,120.87,120.76,120.79,9428.0,118.1661,118.1661,118.0586,118.0879,9428.0
2023-12-12 13:45:00,120.78,120.9,120.77,120.86,11780.0,118.0781,118.1955,118.0684,118.1563,11780.0
2023-12-12 13:50:00,120.85,120.92,120.8,120.87,11769.0,118.1466,118.215,118.0977,118.1661,11769.0
2023-12-12 13:55:00,120.88,120.9,120.76,120.77,13753.0,118.1759,118.1955,118.0586,118.0684,13753.0
2023-12-12 14:00:00,120.75,120.78,120.66,120.69,14124.0,118.0488,118.0781,117.9608,117.9901,14124.0
2023-12-12 14:05:00,120.67,120.69,120.59,120.64,9782.0,117.9706,117.9901,117.8924,117.9413,9782.0
2023-12-12 14:10:00,120.63,120.68,120.6,120.67,7888.0,117.9315,117.9804,117.9022,117.9706,7888.0
2023-12-12 14:15:00,120.67,120.78,120.66,120.77,9783.0,117.9706,118.0781,117.9608,118.0684,9783.0
2023-12-12 14:20:00,120.77,120.85,120.75,120.84,11239.0,118.0684,118.1466,118.0488,118.1368,11239.0
2023-12-12 14:25:00,120.82,120.84,120.72,120.75,24858.0,118.1172,118.1368,118.0195,118.0488,24858.0
2023-12-12 14:30:00,120.77,120.84,120.75,120.82,11517.0,118.0684,118.1368,118.0488,118.1172,11517.0
2023-12-12 14:35:00,120.84,120.88,120.79,120.81,10446.0,118.1368,118.1759,118.0879,118.1075,10446.0
2023-12-12 14:40:00,120.83,120.83,120.73,120.75,9391.0,118.127,118.127,118.0293,118.0488,9391.0
2023-12-12 14:45:00,120.72,120.76,120.72,120.73,7909.0,118.0195,118.0586,118.0195,118.0293,7909.0
2023-12-12 14:50:00,120.73,120.74,120.68,120.71,9320.0,118.0293,118.039,117.9804,118.0097,9320.0
2023-12-12 14:55:00,120.71,120.79,120.7,120.74,19255.0,118.0097,118.0879,117.9999,118.039,19255.0
2023-12-12 15:00:00,120.74,120.78,120.62,120.75,9622.0,118.039,118.0781,117.9217,118.0488,9622.0
2023-12-12 15:05:00,120.75,120.84,120.53,120.53,43860.0,118.0488,118.1368,117.8337,117.8337,43860.0
2023-12-12 15:10:00,120.53,120.56,120.48,120.5,16339.0,117.8337,117.8631,117.7848,117.8044,16339.0
2023-12-12 15:15:00,120.49,120.51,120.43,120.47,12974.0,117.7946,117.8142,117.736,117.7751,12974.0
2023-12-12 15:20:00,120.45,120.52,120.38,120.4,19688.0,117.7555,117.824,117.6871,117.7066,19688.0
2023-12-12 15:25:00,120.4,120.43,120.26,120.41,22405.0,117.7066,117.736,117.5698,117.7164,22405.0
2023-12-12 15:30:00,120.41,120.41,120.15,120.27,26418.0,117.7164,117.7164,117.4622,117.5795,26418.0
2023-12-12 15:35:00,120.27,120.27,120.19,120.22,44181.0,117.5795,117.5795,117.5013,117.5307,44181.0
2023-12-12 15:40:00,120.22,120.29,120.2,120.28,37990.0,117.5307,117.5991,117.5111,117.5893,37990.0
2023-12-12 15:45:00,120.28,120.28,120.16,120.22,38707.0,117.5893,117.5893,117.472,117.5307,38707.0
2023-12-12 15:50:00,120.2,120.23,120.16,120.2,98146.0,117.5111,117.5404,117.472,117.5111,98146.0
2023-12-12 15:55:00,120.19,120.37,120.19,120.33,190782.0,117.5013,117.6773,117.5013,117.6382,190782.0
2023-12-13 09:30:00,121.0,121.05,120.47,120.9,56919.0,118.2932,118.3421,117.7751,118.1955,56919.0
2023-12-13 09:35:00,120.91,120.91,120.07,120.61,21598.0,118.2052,118.2052,117.384,117.9119,21598.0
2023-12-13 09:40:00,120.73,120.95,120.62,120.94,17925.0,118.0293,118.2443,117.9217,118.2346,17925.0
2023-12-13 09:45:00,120.89,121.26,120.78,120.84,46952.0,118.1857,118.5474,118.0781,118.1368,46952.0
2023-12-13 09:50:00,120.84,121.17,120.83,121.17,18529.0,118.1368,118.4594,118.127,118.4594,18529.0
2023-12-13 09:55:00,121.18,121.24,120.9,121.04,10038.0,118.4692,118.5278,118.1955,118.3323,10038.0
2023-12-13 10:00:00,121.04,121.08,120.94,120.97,16159.0,118.3323,118.3714,118.2346,118.2639,16159.0
2023-12-13 10:05:00,120.97,121.02,120.74,121.01,23710.0,118.2639,118.3128,118.039,118.303,23710.0
2023-12-13 10:10:00,121.01,121.02,120.77,120.77,17833.0,118.303,118.3128,118.0684,118.0684,17833.0
2023-12-13 10:15:00,120.78,120.87,120.74,120.86,33064.0,118.0781,118.1661,118.039,118.1563,33064.0
2023-12-13 10:20:00,120.83,120.93,120.73,120.77,11310.0,118.127,118.2248,118.0293,118.0684,11310.0
2023-12-13 10:25:00,120.78,120.93,120.77,120.87,16358.0,118.0781,118.2248,118.0684,118.1661,16358.0
2023-12-13 10:30:00,120.89,120.96,120.72,120.73,16177.0,118.1857,118.2541,118.0195,118.0293,16177.0
2023-12-13 10:35:00,120.75,120.76,120.63,120.68,34443.0,118.0488,118.0586,117.9315,117.9804,34443.0
2023-12-13 10:40:00,120.68,120.7,120.58,120.66,29873.0,117.9804,117.9999,117.8826,117.9608,29873.0
2023-12-13 10:45:00,120.69,120.75,120.66,120.74,16335.0,117.9901,118.0488,117.9608,118.039,16335.0
2023-12-13 10:50:00,120.72,120.96,120.72,120.96,19536.0,118.0195,118.2541,118.0195,118.2541,19536.0
2023-12-13 10:55:00,120.94,120.97,120.92,120.95,18575.0,118.2346,118.2639,118.215,118.2443,18575.0
2023-12-13 11:00:00,120.96,120.98,120.77,120.78,15450.0,118.2541,118.2737,118.0684,118.0781,15450.0
2023-12-13 11:05:00,120.77,120.77,120.61,120.66,26156.0,118.0684,118.0684,117.9119,117.9608,26156.0
2023-12-13 11:10:00,120.68,120.68,120.58,120.66,17633.0,117.9804,117.9804,117.8826,117.9608,17633.0
2023-12-13 11:15:00,120.66,120.66,120.55,120.62,14475.0,117.9608,117.9608,117.8533,117.9217,14475.0
2023-12-13 11:20:00,120.62,120.81,120.61,120.79,15276.0,117.9217,118.1075,117.9119,118.0879,15276.0
2023-12-13 11:25:00,120.8,120.8,120.65,120.7,12978.0,118.0977,118.0977,117.951,117.9999,12978.0
2023-12-13 11:30:00,120.7,120.71,120.61,120.65,12516.0,117.9999,118.0097,117.9119,117.951,12516.0
2023-12-13 11:35:00,120.63,120.66,120.6,120.65,22588.0,117.9315,117.9608,117.9022,117.951,22588.0
2023-12-13 11:40:00,120.65,120.65,120.54,120.56,21576.0,117.951,117.951,117.8435,117.8631,21576.0
2023-12-13 11:45:00,120.55,120.65,120.55,120.64,16605.0,117.8533,117.951,117.8533,117.9413,16605.0
2023-12-13 11:50:00,120.62,120.84,120.62,120.76,16047.0,117.9217,118.1368,117.9217,118.0586,16047.0
2023-12-13 11:55:00,120.76,120.79,120.65,120.69,7685.0,118.0586,118.0879,117.951,117.9901,7685.0
2023-12-13 12:00:00,120.7,120.7,120.62,120.67,10593.0,117.9999,117.9999,117.9217,117.9706,10593.0
2023-12-13 12:05:00,120.68,120.7,120.65,120.65,8352.0,117.9804,117.9999,117.951,117.951,8352.0
2023-12-13 12:10:00,120.66,120.72,120.63,120.68,22108.0,117.9608,118.0195,117.9315,117.9804,22108.0
2023-12-13 12:15:00,120.66,120.68,120.58,120.6,14776.0,117.9608,117.9804,117.8826,117.9022,14776.0
2023-12-13 12:20:00,120.61,120.63,120.54,120.58,23445.0,117.9119,117.9315,117.8435,117.8826,23445.0
2023-12-13 12:25:00,120.56,120.64,120.55,120.55,15007.0,117.8631,117.9413,117.8533,117.8533,15007.0
2023-12-13 12:30:00,120.55,120.57,120.5,120.57,22952.0,117.8533,117.8728,117.8044,117.8728,22952.0
2023-12-13 12:35:00,120.55,120.57,120.43,120.56,12699.0,117.8533,117.8728,117.736,117.8631,12699.0
2023-12-13 12:40:00,120.57,120.63,120.44,120.63,13524.0,117.8728,117.9315,117.7457,117.9315,13524.0
2023-12-13 12:45:00,120.62,120.67,120.59,120.67,8739.0,117.9217,117.9706,117.8924,117.9706,8739.0
2023-12-13 12:50:00,120.7,120.79,120.67,120.78,7094.0,117.9999,118.0879,117.9706,118.0781,7094.0
2023-12-13 12:55:00,120.76,120.81,120.75,120.76,9307.0,118.0586,118.1075,118.0488,118.0586,9307.0
2023-12-13 13:00:00,120.77,120.78,120.67,120.68,7871.0,118.0684,118.0781,117.9706,117.9804,7871.0
2023-12-13 13:05:00,120.7,120.74,120.68,120.7,9135.0,117.9999,118.039,117.9804,117.9999,9135.0
2023-12-13 13:10:00,120.7,120.73,120.65,120.67,8890.0,117.9999,118.0293,117.951,117.9706,8890.0
2023-12-13 13:15:00,120.68,120.69,120.64,120.67,7900.0,117.9804,117.9901,117.9413,117.9706,7900.0
2023-12-13 13:20:00,120.66,120.67,120.58,120.62,6291.0,117.9608,117.9706,117.8826,117.9217,6291.0
2023-12-13 13:25:00,120.63,120.65,120.55,120.65,8527.0,117.9315,117.951,117.8533,117.951,8527.0
2023-12-13 13:30:00,120.63,120.63,120.49,120.56,7792.0,117.9315,117.9315,117.7946,117.8631,7792.0
2023-12-13 13:35:00,120.56,120.62,120.52,120.61,5831.0,117.8631,117.9217,117.824,117.9119,5831.0
2023-12-13 13:40:00,120.62,120.64,120.55,120.59,21988.0,117.9217,117.9413,117.8533,117.8924,21988.0
2023-12-13 13:45:00,120.61,120.67,120.56,120.66,10051.0,117.9119,117.9706,117.8631,117.9608,10051.0
2023-12-13 13:50:00,120.66,120.82,120.64,120.79,35700.0,117.9608,118.1172,117.9413,118.0879,35700.0
2023-12-13 13:55:00,120.8,120.87,120.79,120.79,13135.0,118.0977,118.1661,118.0879,118.0879,13135.0
2023-12-13 14:00:00,120.78,122.0,120.78,121.94,50122.0,118.0781,119.2708,118.0781,119.2122,50122.0
2023-12-13 14:05:00,121.95,122.43,121.89,122.43,58232.0,119.222,119.6912,119.1633,119.6912,58232.0
2023-12-13 14:10:00,122.41,122.75,122.36,122.6,22112.0,119.6717,120.0041,119.6228,119.8574,22112.0
2023-12-13 14:15:00,122.61,122.8,122.6,122.8,23095.0,119.8672,120.0529,119.8574,120.0529,23095.0
2023-12-13 14:20:00,122.78,122.92,122.77,122.8,24698.0,120.0334,120.1703,120.0236,120.0529,24698.0
2023-12-13 14:25:00,122.82,122.89,122.7,122.87,19828.0,120.0725,120.1409,119.9552,120.1214,19828.0
2023-12-13 14:30:00,122.82,122.9,122.66,122.9,15356.0,120.0725,120.1507,119.9161,120.1507,15356.0
2023-12-13 14:35:00,122.9,123.3,122.88,123.26,29948.0,120.1507,120.5418,120.1312,120.5027,29948.0
2023-12-13 14:40:00,123.33,123.73,123.32,123.72,23471.0,120.5711,120.9621,120.5613,120.9524,23471.0
2023-12-13 14:45:00,123.76,123.85,123.65,123.83,20402.0,120.9915,121.0795,120.8839,121.0599,20402.0
2023-12-13 14:50:00,123.79,124.35,123.78,124.22,39239.0,121.0208,121.5683,121.011,121.4412,39239.0
2023-12-13 14:55:00,124.23,124.63,124.21,124.39,65600.0,121.451,121.842,121.4314,121.6074,65600.0
2023-12-13 15:00:00,124.42,124.8,124.37,124.78,20696.0,121.6367,122.0082,121.5878,121.9887,20696.0
2023-12-13 15:05:00,124.78,124.81,124.51,124.59,21709.0,121.9887,122.018,121.7247,121.8029,21709.0
2023-12-13 15:10:00,124.63,124.63,124.21,124.5,23980.0,121.842,121.842,121.4314,121.7149,23980.0
2023-12-13 15:15:00,124.5,124.84,124.41,124.71,27725.0,121.7149,122.0473,121.6269,121.9202,27725.0
2023-12-13 15:20:00,124.7,124.82,124.45,124.45,25553.0,121.9104,122.0278,121.666,121.666,25553.0
2023-12-13 15:25:00,124.48,124.63,124.34,124.47,45958.0,121.6954,121.842,121.5585,121.6856,45958.0
2023-12-13 15:30:00,124.42,124.6,124.36,124.53,32219.0,121.6367,121.8127,121.5781,121.7442,32219.0
2023-12-13 15:35:00,124.54,124.86,124.46,124.83,32691.0,121.754,122.0669,121.6758,122.0375,32691.0
2023-12-13 15:40:00,124.86,124.95,124.77,124.95,44886.0,122.0669,122.1549,121.9789,122.1549,44886.0
2023-12-13 15:45:00,124.96,125.1,124.9,125.05,132342.0,122.1646,122.3015,122.106,122.2526,132342.0
2023-12-13 15:50:00,125.05,125.14,124.79,124.95,130560.0,122.2526,122.3406,121.9984,122.1549,130560.0
2023-12-13 15:55:00,124.95,125.21,124.95,125.15,172982.0,122.1549,122.409,122.1549,122.3504,172982.0
2023-12-14 09:30:00,126.77,129.2,126.68,128.97,99519.0,123.9341,126.3098,123.8462,126.0849,99519.0
2023-12-14 09:35:00,128.95,129.1,128.56,128.72,95605.0,126.0654,126.212,125.6841,125.8405,95605.0
2023-12-14 09:40:00,128.65,129.81,128.54,129.8,52280.0,125.7721,126.9061,125.6645,126.8964,52280.0
2023-12-14 09:45:00,129.81,130.02,129.4,129.43,160320.0,126.9061,127.1114,126.5053,126.5346,160320.0
2023-12-14 09:50:00,129.45,129.61,129.21,129.46,47187.0,126.5542,126.7106,126.3196,126.564,47187.0
2023-12-14 09:55:00,129.46,129.9,129.21,129.69,40443.0,126.564,126.9941,126.3196,126.7888,40443.0
2023-12-14 10:00:00,129.69,129.8,129.42,129.49,33281.0,126.7888,126.8964,126.5249,126.5933,33281.0
2023-12-14 10:05:00,129.45,129.47,129.19,129.23,38323.0,126.5542,126.5737,126.3,126.3391,38323.0
2023-12-14 10:10:00,129.19,129.23,128.39,128.45,54438.0,126.3,126.3391,125.5179,125.5766,54438.0
2023-12-14 10:15:00,128.4,128.44,128.08,128.35,74708.0,125.5277,125.5668,125.2148,125.4788,74708.0
2023-12-14 10:20:00,128.4,129.19,128.38,129.13,44069.0,125.5277,126.3,125.5081,126.2413,44069.0
2023-12-14 10:25:00,129.12,129.37,128.95,129.33,65001.0,126.2316,126.476,126.0654,126.4369,65001.0
2023-12-14 10:30:00,129.34,129.61,129.22,129.57,59189.0,126.4466,126.7106,126.3293,126.6715,59189.0
2023-12-14 10:35:00,129.6,129.68,129.13,129.25,64967.0,126.7008,126.779,126.2413,126.3587,64967.0
2023-12-14 10:40:00,129.23,129.33,129.08,129.29,21728.0,126.3391,126.4369,126.1925,126.3978,21728.0
2023-12-14 10:45:00,129.27,129.33,128.98,129.33,26117.0,126.3782,126.4369,126.0947,126.4369,26117.0
2023-12-14 10:50:00,129.31,129.6,129.28,129.57,26195.0,126.4173,126.7008,126.388,126.6715,26195.0
2023-12-14 10:55:00,129.57,129.78,129.51,129.78,19815.0,126.6715,126.8768,126.6128,126.8768,19815.0
2023-12-14 11:00:00,129.78,130.03,129.75,129.95,39926.0,126.8768,127.1212,126.8475,127.043,39926.0
2023-12-14 11:05:00,129.95,129.99,129.77,129.85,36223.0,127.043,127.0821,126.867,126.9452,36223.0
2023-12-14 11:10:00,129.86,130.0,129.81,129.84,52577.0,126.955,127.0919,126.9061,126.9355,52577.0
2023-12-14 11:15:00,129.85,130.04,129.8,129.92,36192.0,126.9452,127.131,126.8964,127.0137,36192.0
2023-12-14 11:20:00,129.94,130.07,129.9,130.03,43031.0,127.0332,127.1603,126.9941,127.1212,43031.0
2023-12-14 11:25:00,130.03,130.06,129.82,129.89,24574.0,127.1212,127.1505,126.9159,126.9843,24574.0
2023-12-14 11:30:00,129.91,130.15,129.81,129.9,45709.0,127.0039,127.2385,126.9061,126.9941,45709.0
2023-12-14 11:35:00,129.92,130.0,129.8,129.88,13804.0,127.0137,127.0919,126.8964,126.9746,13804.0
2023-12-14 11:40:00,129.92,130.12,129.9,130.0,63105.0,127.0137,127.2092,126.9941,127.0919,63105.0
2023-12-14 11:45:00,130.02,130.02,129.38,129.5,38576.0,127.1114,127.1114,126.4858,126.6031,38576.0
2023-12-14 11:50:00,129.5,129.57,129.35,129.35,31445.0,126.6031,126.6715,126.4564,126.4564,31445.0
2023-12-14 11:55:00,129.38,129.43,129.17,129.2,28868.0,126.4858,126.5346,126.2805,126.3098,28868.0
2023-12-14 12:00:00,129.19,129.23,128.95,129.06,64948.0,126.3,126.3391,126.0654,126.1729,64948.0
2023-12-14 12:05:00,129.06,129.33,129.05,129.33,25771.0,126.1729,126.4369,126.1631,126.4369,25771.0
2023-12-14 12:10:00,129.31,129.36,129.15,129.28,17150.0,126.4173,126.4662,126.2609,126.388,17150.0
2023-12-14 12:15:00,129.29,129.46,129.27,129.27,38656.0,126.3978,126.564,126.3782,126.3782,38656.0
2023-12-14 12:20:00,129.26,129.3,129.06,129.16,49830.0,126.3684,126.4075,126.1729,126.2707,49830.0
2023-12-14 12:25:00,129.16,129.32,129.15,129.2,107008.0,126.2707,126.4271,126.2609,126.3098,107008.0
2023-12-14 12:30:00,129.22,129.32,129.15,129.19,33782.0,126.3293,126.4271,126.2609,126.3,33782.0
2023-12-14 12:35:00,129.19,129.6,129.19,129.6,85926.0,126.3,126.7008,126.3,126.7008,85926.0
2023-12-14 12:40:00,129.67,129.76,129.6,129.67,14592.0,126.7693,126.8573,126.7008,126.7693,14592.0
2023-12-14 12:45:00,129.68,129.91,129.65,129.85,26569.0,126.779,127.0039,126.7497,126.9452,26569.0
2023-12-14 12:50:00,129.81,129.84,129.67,129.77,15084.0,126.9061,126.9355,126.7693,126.867,15084.0
2023-12-14 12:55:00,129.78,129.78,129.26,129.26,49772.0,126.8768,126.8768,126.3684,126.3684,49772.0
2023-12-14 13:00:00,129.25,129.26,128.99,129.22,81657.0,126.3587,126.3684,126.1045,126.3293,81657.0
2023-12-14 13:05:00,129.21,129.61,129.21,129.45,20919.0,126.3196,126.7106,126.3196,126.5542,20919.0
2023-12-14 13:10:00,129.46,129.55,129.34,129.53,66760.0,126.564,126.6519,126.4466,126.6324,66760.0
2023-12-14 13:15:00,129.54,129.54,129.3,129.37,62441.0,126.6422,126.6422,126.4075,126.476,62441.0
2023-12-14 13:20:00,129.38,129.55,129.14,129.18,56412.0,126.4858,126.6519,126.2511,126.2902,56412.0
2023-12-14 13:25:00,129.16,129.17,128.8,128.84,18411.0,126.2707,126.2805,125.9187,125.9578,18411.0
2023-12-14 13:30:00,128.81,128.89,128.69,128.85,12304.0,125.9285,126.0067,125.8112,125.9676,12304.0
2023-12-14 13:35:00,128.8,128.85,128.73,128.85,11906.0,125.9187,125.9676,125.8503,125.9676,11906.0
2023-12-14 13:40:00,128.84,128.86,128.47,128.48,22092.0,125.9578,125.9774,125.5961,125.6059,22092.0
2023-12-14 13:45:00,128.47,128.56,128.34,128.34,35128.0,125.5961,125.6841,125.469,125.469,35128.0
2023-12-14 13:50:00,128.3,128.3,127.58,127.64,60179.0,125.4299,125.4299,124.726,124.7847,60179.0
2023-12-14 13:55:00,127.64,127.98,127.62,127.71,58162.0,124.7847,125.1171,124.7651,124.8531,58162.0
2023-12-14 14:00:00,127.75,127.92,127.6,127.89,109040.0,124.8922,125.0584,124.7456,125.0291,109040.0
2023-12-14 14:05:00,127.9,128.53,127.9,128.49,39780.0,125.0389,125.6548,125.0389,125.6157,39780.0
2023-12-14 14:10:00,128.5,128.85,128.38,128.84,67375.0,125.6254,125.9676,125.5081,125.9578,67375.0
2023-12-14 14:15:00,128.81,129.15,128.78,129.15,16748.0,125.9285,126.2609,125.8992,126.2609,16748.0
2023-12-14 14:20:00,129.15,129.4,129.12,129.37,23680.0,126.2609,126.5053,126.2316,126.476,23680.0
2023-12-14 14:25:00,129.37,129.37,129.09,129.32,20990.0,126.476,126.476,126.2022,126.4271,20990.0
2023-12-14 14:30:00,129.28,129.28,128.97,129.02,14284.0,126.388,126.388,126.0849,126.1338,14284.0
2023-12-14 14:35:00,129.02,129.2,128.98,129.15,20422.0,126.1338,126.3098,126.0947,126.2609,20422.0
2023-12-14 14:40:00,129.15,129.41,129.12,129.4,21786.0,126.2609,126.5151,126.2316,126.5053,21786.0
2023-12-14 14:45:00,129.4,129.49,129.35,129.45,9189.0,126.5053,126.5933,126.4564,126.5542,9189.0
2023-12-14 14:50:00,129.47,129.51,129.4,129.48,13768.0,126.5737,126.6128,126.5053,126.5835,13768.0
2023-12-14 14:55:00,129.47,129.78,129.47,129.75,21019.0,126.5737,126.8768,126.5737,126.8475,21019.0
2023-12-14 15:00:00,129.75,129.77,129.49,129.49,18764.0,126.8475,126.867,126.5933,126.5933,18764.0
2023-12-14 15:05:00,129.49,129.49,128.94,129.34,55400.0,126.5933,126.5933,126.0556,126.4466,55400.0
2023-12-14 15:10:00,129.36,129.55,129.34,129.5,26363.0,126.4662,126.6519,126.4466,126.6031,26363.0
2023-12-14 15:15:00,129.5,129.54,129.45,129.46,77773.0,126.6031,126.6422,126.5542,126.564,77773.0
2023-12-14 15:20:00,129.47,129.66,129.44,129.52,121211.0,126.5737,126.7595,126.5444,126.6226,121211.0
2023-12-14 15:25:00,129.51,129.68,129.45,129.6,60187.0,126.6128,126.779,126.5542,126.7008,60187.0
2023-12-14 15:30:00,129.6,129.71,129.53,129.53,17687.0,126.7008,126.8084,126.6324,126.6324,17687.0
2023-12-14 15:35:00,129.52,129.53,129.24,129.34,21826.0,126.6226,126.6324,126.3489,126.4466,21826.0
2023-12-14 15:40:00,129.34,129.4,129.0,129.02,33202.0,126.4466,126.5053,126.1143,126.1338,33202.0
2023-12-14 15:45:00,129.03,129.19,128.94,128.97,56240.0,126.1436,126.3,126.0556,126.0849,56240.0
2023-12-14 15:50:00,129.02,129.04,128.76,128.87,106415.0,126.1338,126.1534,125.8796,125.9872,106415.0
2023-12-14 15:55:00,128.87,129.39,128.86,129.24,267380.0,125.9872,126.4955,125.9774,126.3489,267380.0
2023-12-15 09:30:00,128.37,129.66,128.37,128.84,326705.0,125.4983,126.7595,125.4983,125.9578,326705.0
2023-12-15 09:35:00,128.76,128.76,127.79,127.9,24167.0,125.8796,125.8796,124.9313,125.0389,24167.0
2023-12-15 09:40:00,127.91,127.97,127.5,127.7,44599.0,125.0486,125.1073,124.6478,124.8433,44599.0
2023-12-15 09:45:00,127.75,128.77,127.7,128.67,14655.0,124.8922,125.8894,124.8433,125.7916,14655.0
2023-12-15 09:50:00,128.77,128.77,128.12,128.59,10884.0,125.8894,125.8894,125.2539,125.7134,10884.0
2023-12-15 09:55:00,128.53,128.65,128.04,128.18,10666.0,125.6548,125.7721,125.1757,125.3126,10666.0
2023-12-15 10:00:00,128.22,128.72,128.22,128.44,12856.0,125.3517,125.8405,125.3517,125.5668,12856.0
2023-12-15 10:05:00,128.43,128.54,128.31,128.42,18023.0,125.557,125.6645,125.4397,125.5472,18023.0
2023-12-15 10:10:00,128.4,128.4,128.11,128.34,19678.0,125.5277,125.5277,125.2442,125.469,19678.0
2023-12-15 10:15:00,128.34,128.4,128.07,128.09,20189.0,125.469,125.5277,125.2051,125.2246,20189.0
2023-12-15 10:20:00,128.12,128.49,128.08,128.47,11848.0,125.2539,125.6157,125.2148,125.5961,11848.0
2023-12-15 10:25:00,128.49,128.55,128.32,128.38,40694.0,125.6157,125.6743,125.4495,125.5081,40694.0
2023-12-15 10:30:00,128.37,128.4,128.17,128.4,18316.0,125.4983,125.5277,125.3028,125.5277,18316.0
2023-12-15 10:35:00,128.4,128.41,128.11,128.21,24912.0,125.5277,125.5375,125.2442,125.3419,24912.0
2023-12-15 10:40:00,128.27,128.28,128.16,128.24,12032.0,125.4006,125.4104,125.293,125.3713,12032.0
2023-12-15 10:45:00,128.25,128.44,128.24,128.44,22425.0,125.381,125.5668,125.3713,125.5668,22425.0
2023-12-15 10:50:00,128.46,128.74,128.46,128.7,79618.0,125.5863,125.8601,125.5863,125.821,79618.0
2023-12-15 10:55:00,128.7,128.73,128.6,128.62,31903.0,125.821,125.8503,125.7232,125.7428,31903.0
2023-12-15 11:00:00,128.66,129.01,128.65,128.69,42629.0,125.7819,126.124,125.7721,125.8112,42629.0
2023-12-15 11:05:00,128.69,128.73,128.54,128.7,9243.0,125.8112,125.8503,125.6645,125.821,9243.0
2023-12-15 11:10:00,128.7,129.03,128.57,128.92,9694.0,125.821,126.1436,125.6939,126.036,9694.0
2023-12-15 11:15:00,128.94,129.25,128.94,129.25,22078.0,126.0556,126.3587,126.0556,126.3587,22078.0
2023-12-15 11:20:00,129.24,129.26,129.02,129.15,24729.0,126.3489,126.3684,126.1338,126.2609,24729.0
2023-12-15 11:25:00,129.16,129.37,129.12,129.36,27968.0,126.2707,126.476,126.2316,126.4662,27968.0
2023-12-15 11:30:00,129.32,129.32,129.12,129.12,30781.0,126.4271,126.4271,126.2316,126.2316,30781.0
2023-12-15 11:35:00,129.14,129.28,129.06,129.08,23796.0,126.2511,126.388,126.1729,126.1925,23796.0
2023-12-15 11:40:00,129.1,129.24,129.1,129.18,20800.0,126.212,126.3489,126.212,126.2902,20800.0
2023-12-15 11:45:00,129.16,129.25,129.03,129.12,27331.0,126.2707,126.3587,126.1436,126.2316,27331.0
2023-12-15 11:50:00,129.14,129.27,129.12,129.25,41924.0,126.2511,126.3782,126.2316,126.3587,41924.0
2023-12-15 11:55:00,129.2,129.3,129.2,129.3,18849.0,126.3098,126.4075,126.3098,126.4075,18849.0
2023-12-15 12:00:00,129.29,129.34,129.17,129.19,30108.0,126.3978,126.4466,126.2805,126.3,30108.0
2023-12-15 12:05:00,129.2,129.34,129.2,129.28,10465.0,126.3098,126.4466,126.3098,126.388,10465.0
2023-12-15 12:10:00,129.29,129.53,129.28,129.46,28740.0,126.3978,126.6324,126.388,126.564,28740.0
2023-12-15 12:15:00,129.46,129.63,129.46,129.56,15838.0,126.564,126.7302,126.564,126.6617,15838.0
2023-12-15 12:20:00,129.56,129.77,129.54,129.74,25942.0,126.6617,126.867,126.6422,126.8377,25942.0
2023-12-15 12:25:00,129.77,129.91,129.69,129.83,31702.0,126.867,127.0039,126.7888,126.9257,31702.0
2023-12-15 12:30:00,129.84,129.93,129.78,129.91,18168.0,126.9355,127.0234,126.8768,127.0039,18168.0
2023-12-15 12:35:00,129.89,129.91,129.69,129.74,25074.0,126.9843,127.0039,126.7888,126.8377,25074.0
2023-12-15 12:40:00,129.73,129.79,129.64,129.69,19412.0,126.8279,126.8866,126.7399,126.7888,19412.0
2023-12-15 12:45:00,129.69,129.69,129.5,129.65,21608.0,126.7888,126.7888,126.6031,126.7497,21608.0
2023-12-15 12:50:00,129.65,129.74,129.64,129.69,9234.0,126.7497,126.8377,126.7399,126.7888,9234.0
2023-12-15 12:55:00,129.71,129.8,129.44,129.47,14968.0,126.8084,126.8964,126.5444,126.5737,14968.0
2023-12-15 13:00:00,129.49,129.67,129.47,129.61,13613.0,126.5933,126.7693,126.5737,126.7106,13613.0
2023-12-15 13:05:00,129.62,129.77,129.57,129.69,13072.0,126.7204,126.867,126.6715,126.7888,13072.0
2023-12-15 13:10:00,129.72,129.75,129.63,129.71,14238.0,126.8181,126.8475,126.7302,126.8084,14238.0
2023-12-15 13:15:00,129.69,129.71,129.46,129.53,38835.0,126.7888,126.8084,126.564,126.6324,38835.0
2023-12-15 13:20:00,129.47,129.58,129.47,129.54,12109.0,126.5737,126.6813,126.5737,126.6422,12109.0
2023-12-15 13:25:00,129.53,129.69,129.5,129.56,27266.0,126.6324,126.7888,126.6031,126.6617,27266.0
2023-12-15 13:30:00,129.56,129.65,129.47,129.54,22653.0,126.6617,126.7497,126.5737,126.6422,22653.0
2023-12-15 13:35:00,129.53,129.53,129.31,129.4,31690.0,126.6324,126.6324,126.4173,126.5053,31690.0
2023-12-15 13:40:00,129.34,129.42,129.23,129.29,76631.0,126.4466,126.5249,126.3391,126.3978,76631.0
2023-12-15 13:45:00,129.29,129.34,129.13,129.27,29477.0,126.3978,126.4466,126.2413,126.3782,29477.0
2023-12-15 13:50:00,129.25,129.38,129.13,129.18,19414.0,126.3587,126.4858,126.2413,126.2902,19414.0
2023-12-15 13:55:00,129.23,129.28,129.12,129.17,15426.0,126.3391,126.388,126.2316,126.2805,15426.0
2023-12-15 14:00:00,129.17,129.3,129.03,129.26,14545.0,126.2805,126.4075,126.1436,126.3684,14545.0
2023-12-15 14:05:00,129.28,129.29,129.05,129.07,15442.0,126.388,126.3978,126.1631,126.1827,15442.0
2023-12-15 14:10:00,129.07,129.29,129.04,129.29,12481.0,126.1827,126.3978,126.1534,126.3978,12481.0
2023-12-15 14:15:00,129.3,129.47,129.29,129.42,16843.0,126.4075,126.5737,126.3978,126.5249,16843.0
2023-12-15 14:20:00,129.43,129.5,129.36,129.39,20591.0,126.5346,126.6031,126.4662,126.4955,20591.0
2023-12-15 14:25:00,129.37,129.44,129.33,129.33,17233.0,126.476,126.5444,126.4369,126.4369,17233.0
2023-12-15 14:30:00,129.34,129.47,129.31,129.37,12944.0,126.4466,126.5737,126.4173,126.476,12944.0
2023-12-15 14:35:00,129.35,129.5,129.33,129.49,10003.0,126.4564,126.6031,126.4369,126.5933,10003.0
2023-12-15 14:40:00,129.5,129.5,129.37,129.43,13061.0,126.6031,126.6031,126.476,126.5346,13061.0
2023-12-15 14:45:00,129.45,129.54,129.33,129.34,18128.0,126.5542,126.6422,126.4369,126.4466,18128.0
2023-12-15 14:50:00,129.34,129.43,129.18,129.19,13056.0,126.4466,126.5346,126.2902,126.3,13056.0
2023-12-15 14:55:00,129.22,129.22,129.06,129.16,20829.0,126.3293,126.3293,126.1729,126.2707,20829.0
2023-12-15 15:00:00,129.18,129.18,129.07,129.13,22004.0,126.2902,126.2902,126.1827,126.2413,22004.0
2023-12-15 15:05:00,129.1,129.14,129.02,129.1,19864.0,126.212,126.2511,126.1338,126.212,19864.0
2023-12-15 15:10:00,129.09,129.17,129.04,129.14,14375.0,126.2022,126.2805,126.1534,126.2511,14375.0
2023-12-15 15:15:00,129.13,129.33,129.03,129.04,28882.0,126.2413,126.4369,126.1436,126.1534,28882.0
2023-12-15 15:20:00,129.04,129.23,129.02,129.23,23723.0,126.1534,126.3391,126.1338,126.3391,23723.0
2023-12-15 15:25:00,129.22,129.32,129.17,129.3,22702.0,126.3293,126.4271,126.2805,126.4075,22702.0
2023-12-15 15:30:00,129.32,129.45,129.3,129.3,23194.0,126.4271,126.5542,126.4075,126.4075,23194.0
2023-12-15 15:35:00,129.3,129.3,128.98,129.08,34168.0,126.4075,126.4075,126.0947,126.1925,34168.0
2023-12-15 15:40:00,129.06,129.07,128.92,129.0,38913.0,126.1729,126.1827,126.036,126.1143,38913.0
2023-12-15 15:45:00,129.0,129.23,128.98,129.12,55488.0,126.1143,126.3391,126.0947,126.2316,55488.0
2023-12-15 15:50:00,129.11,129.87,128.81,129.81,91261.0,126.2218,126.9648,125.9285,126.9061,91261.0
2023-12-15 15:55:00,129.84,129.95,129.56,129.57,178055.0,126.9355,127.043,126.6617,126.6715,178055.0
2023-12-18 09:30:00,130.08,130.66,129.87,130.02,103374.0,127.1701,127.7371,126.9648,127.1114,103374.0
2023-12-18 09:35:00,130.03,130.57,129.92,130.57,10761.0,127.1212,127.6491,127.0137,127.6491,10761.0
2023-12-18 09:40:00,130.47,130.7,130.1,130.64,10229.0,127.5514,127.7762,127.1896,127.7176,10229.0
2023-12-18 09:45:00,130.77,130.87,130.6,130.76,13549.0,127.8447,127.9424,127.6785,127.8349,13549.0
2023-12-18 09:50:00,130.67,130.83,130.16,130.16,7830.0,127.7469,127.9033,127.2483,127.2483,7830.0
2023-12-18 09:55:00,130.11,130.15,129.79,130.02,147833.0,127.1994,127.2385,126.8866,127.1114,147833.0
2023-12-18 10:00:00,130.01,130.29,129.92,129.99,16896.0,127.1017,127.3754,127.0137,127.0821,16896.0
2023-12-18 10:05:00,129.93,130.43,129.86,130.4,112484.0,127.0234,127.5123,126.955,127.4829,112484.0
2023-12-18 10:10:00,130.49,130.59,130.04,130.04,9840.0,127.5709,127.6687,127.131,127.131,9840.0
2023-12-18 10:15:00,130.06,130.54,129.99,130.41,9328.0,127.1505,127.6198,127.0821,127.4927,9328.0
2023-12-18 10:20:00,130.42,130.62,130.24,130.31,8207.0,127.5025,127.698,127.3265,127.3949,8207.0
2023-12-18 10:25:00,130.31,130.35,130.06,130.13,9256.0,127.3949,127.4341,127.1505,127.219,9256.0
2023-12-18 10:30:00,130.13,130.34,130.07,130.28,12238.0,127.219,127.4243,127.1603,127.3656,12238.0
2023-12-18 10:35:00,130.25,130.29,130.08,130.08,6953.0,127.3363,127.3754,127.1701,127.1701,6953.0
2023-12-18 10:40:00,129.95,130.27,129.88,130.26,5556.0,127.043,127.3558,126.9746,127.3461,5556.0
2023-12-18 10:45:00,130.24,130.25,130.06,130.18,5509.0,127.3265,127.3363,127.1505,127.2679,5509.0
2023-12-18 10:50:00,130.15,130.15,129.9,129.95,7658.0,127.2385,127.2385,126.9941,127.043,7658.0
2023-12-18 10:55:00,129.93,130.07,129.8,130.03,6002.0,127.0234,127.1603,126.8964,127.1212,6002.0
2023-12-18 11:00:00,130.0,130.16,129.92,130.05,82833.0,127.0919,127.2483,127.0137,127.1408,82833.0
2023-12-18 11:05:00,130.06,130.4,129.99,130.37,11046.0,127.1505,127.4829,127.0821,127.4536,11046.0
2023-12-18 11:10:00,130.4,130.53,130.33,130.48,25402.0,127.4829,127.61,127.4145,127.5611,25402.0
2023-12-18 11:15:00,130.5,130.58,130.44,130.47,10269.0,127.5807,127.6589,127.522,127.5514,10269.0
2023-12-18 11:20:00,130.47,130.56,130.34,130.39,12232.0,127.5514,127.6394,127.4243,127.4732,12232.0
2023-12-18 11:25:00,130.41,130.48,130.31,130.39,8754.0,127.4927,127.5611,127.3949,127.4732,8754.0
2023-12-18 11:30:00,130.4,130.46,130.2,130.45,8143.0,127.4829,127.5416,127.2874,127.5318,8143.0
2023-12-18 11:35:00,130.5,130.5,130.33,130.37,7430.0,127.5807,127.5807,127.4145,127.4536,7430.0
2023-12-18 11:40:00,130.35,130.41,130.31,130.32,8072.0,127.4341,127.4927,127.3949,127.4047,8072.0
2023-12-18 11:45:00,130.33,130.39,130.29,130.36,7796.0,127.4145,127.4732,127.3754,127.4438,7796.0
2023-12-18 11:50:00,130.37,130.41,130.07,130.11,8250.0,127.4536,127.4927,127.1603,127.1994,8250.0
2023-12-18 11:55:00,130.12,130.25,130.06,130.25,6054.0,127.2092,127.3363,127.1505,127.3363,6054.0
2023-12-18 12:00:00,130.29,130.4,130.29,130.38,5215.0,127.3754,127.4829,127.3754,127.4634,5215.0
2023-12-18 12:05:00,130.36,130.41,130.35,130.39,3677.0,127.4438,127.4927,127.4341,127.4732,3677.0
2023-12-18 12:10:00,130.4,130.46,130.35,130.41,9290.0,127.4829,127.5416,127.4341,127.4927,9290.0
2023-12-18 12:15:00,130.44,130.46,130.31,130.34,8471.0,127.522,127.5416,127.3949,127.4243,8471.0
2023-12-18 12:20:00,130.36,130.36,130.18,130.19,5406.0,127.4438,127.4438,127.2679,127.2776,5406.0
2023-12-18 12:25:00,130.2,130.25,130.1,130.15,10771.0,127.2874,127.3363,127.1896,127.2385,10771.0
2023-12-18 12:30:00,130.24,130.24,129.96,130.0,11171.0,127.3265,127.3265,127.0528,127.0919,11171.0
2023-12-18 12:35:00,130.02,130.12,129.96,130.03,3882.0,127.1114,127.2092,127.0528,127.1212,3882.0
2023-12-18 12:40:00,130.03,130.06,129.93,130.02,6821.0,127.1212,127.1505,127.0234,127.1114,6821.0
2023-12-18 12:45:00,129.99,130.02,129.86,129.9,29684.0,127.0821,127.1114,126.955,126.9941,29684.0
2023-12-18 12:50:00,129.89,129.89,129.65,129.67,4266.0,126.9843,126.9843,126.7497,126.7693,4266.0
2023-12-18 12:55:00,129.64,129.89,129.59,129.85,14305.0,126.7399,126.9843,126.6911,126.9452,14305.0
2023-12-18 13:00:00,129.84,129.94,129.67,129.68,8232.0,126.9355,127.0332,126.7693,126.779,8232.0
2023-12-18 13:05:00,129.66,129.9,129.66,129.9,6500.0,126.7595,126.9941,126.7595,126.9941,6500.0
2023-12-18 13:10:00,129.93,129.96,129.83,129.84,12498.0,127.0234,127.0528,126.9257,126.9355,12498.0
2023-12-18 13:15:00,129.85,130.02,129.82,129.98,9846.0,126.9452,127.1114,126.9159,127.0723,9846.0
2023-12-18 13:20:00,130.03,130.03,129.77,129.82,14542.0,127.1212,127.1212,126.867,126.9159,14542.0
2023-12-18 13:25:00,129.87,129.94,129.85,129.9,9689.0,126.9648,127.0332,126.9452,126.9941,9689.0
2023-12-18 13:30:00,129.9,130.01,129.88,129.96,5565.0,126.9941,127.1017,126.9746,127.0528,5565.0
2023-12-18 13:35:00,129.99,130.07,129.95,130.07,5661.0,127.0821,127.1603,127.043,127.1603,5661.0
2023-12-18 13:40:00,130.09,130.18,130.07,130.08,8300.0,127.1799,127.2679,127.1603,127.1701,8300.0
2023-12-18 13:45:00,130.1,130.21,130.08,130.16,7126.0,127.1896,127.2972,127.1701,127.2483,7126.0
2023-12-18 13:50:00,130.18,130.2,130.12,130.16,6329.0,127.2679,127.2874,127.2092,127.2483,6329.0
2023-12-18 13:55:00,130.13,130.18,130.11,130.14,3980.0,127.219,127.2679,127.1994,127.2288,3980.0
2023-12-18 14:00:00,130.16,130.2,130.13,130.13,6820.0,127.2483,127.2874,127.219,127.219,6820.0
2023-12-18 14:05:00,130.16,130.19,130.05,130.07,7734.0,127.2483,127.2776,127.1408,127.1603,7734.0
2023-12-18 14:10:00,130.08,130.2,130.08,130.19,5349.0,127.1701,127.2874,127.1701,127.2776,5349.0
2023-12-18 14:15:00,130.19,130.19,130.05,130.09,4333.0,127.2776,127.2776,127.1408,127.1799,4333.0
2023-12-18 14:20:00,130.06,130.29,130.05,130.27,7673.0,127.1505,127.3754,127.1408,127.3558,7673.0
2023-12-18 14:25:00,130.27,130.3,129.97,130.11,51193.0,127.3558,127.3852,127.0626,127.1994,51193.0
2023-12-18 14:30:00,130.14,130.14,129.92,129.94,41029.0,127.2288,127.2288,127.0137,127.0332,41029.0
2023-12-18 14:35:00,129.96,130.14,129.96,130.08,7389.0,127.0528,127.2288,127.0528,127.1701,7389.0
2023-12-18 14:40:00,130.08,130.19,130.06,130.14,15269.0,127.1701,127.2776,127.1505,127.2288,15269.0
2023-12-18 14:45:00,130.17,130.2,130.05,130.05,8113.0,127.2581,127.2874,127.1408,127.1408,8113.0
2023-12-18 14:50:00,130.07,130.09,130.0,130.05,20953.0,127.1603,127.1799,127.0919,127.1408,20953.0
2023-12-18 14:55:00,130.05,130.07,129.99,130.03,7785.0,127.1408,127.1603,127.0821,127.1212,7785.0
2023-12-18 15:00:00,130.06,130.17,130.01,130.13,16302.0,127.1505,127.2581,127.1017,127.219,16302.0
2023-12-18 15:05:00,130.13,130.15,130.04,130.08,30347.0,127.219,127.2385,127.131,127.1701,30347.0
2023-12-18 15:10:00,130.14,130.5,130.12,130.46,7757.0,127.2288,127.5807,127.2092,127.5416,7757.0
2023-12-18 15:15:00,130.45,130.53,130.32,130.36,10684.0,127.5318,127.61,127.4047,127.4438,10684.0
2023-12-18 15:20:00,130.34,130.39,130.27,130.28,7713.0,127.4243,127.4732,127.3558,127.3656,7713.0
2023-12-18 15:25:00,130.27,130.27,130.16,130.16,7334.0,127.3558,127.3558,127.2483,127.2483,7334.0
2023-12-18 15:30:00,130.16,130.27,130.1,130.27,15896.0,127.2483,127.3558,127.1896,127.3558,15896.0
2023-12-18 15:35:00,130.29,130.36,130.21,130.25,25456.0,127.3754,127.4438,127.2972,127.3363,25456.0
2023-12-18 15:40:00,130.26,130.26,130.02,130.02,39670.0,127.3461,127.3461,127.1114,127.1114,39670.0
2023-12-18 15:45:00,130.02,130.08,129.94,130.08,11482.0,127.1114,127.1701,127.0332,127.1701,11482.0
2023-12-18 15:50:00,130.07,130.17,129.76,130.16,39349.0,127.1603,127.2581,126.8573,127.2483,39349.0
2023-12-18 15:55:00,130.17,130.18,129.96,129.97,130842.0,127.2581,127.2679,127.0528,127.0626,130842.0
2023-12-19 09:30:00,129.57,130.24,129.22,129.9,55073.0,126.6715,127.3265,126.3293,126.9941,55073.0
2023-12-19 09:35:00,129.92,130.27,129.87,129.96,8178.0,127.0137,127.3558,126.9648,127.0528,8178.0
2023-12-19 09:40:00,129.87,130.23,129.87,130.13,9649.0,126.9648,127.3167,126.9648,127.219,9649.0
2023-12-19 09:45:00,130.14,130.67,129.96,130.63,19578.0,127.2288,127.7469,127.0528,127.7078,19578.0
2023-12-19 09:50:00,130.63,130.74,130.53,130.58,15340.0,127.7078,127.8153,127.61,127.6589,15340.0
2023-12-19 09:55:00,130.53,130.7,130.49,130.65,13526.0,127.61,127.7762,127.5709,127.7273,13526.0
2023-12-19 10:00:00,130.66,130.72,130.53,130.69,22980.0,127.7371,127.7958,127.61,127.7664,22980.0
2023-12-19 10:05:00,130.69,130.83,130.56,130.74,12237.0,127.7664,127.9033,127.6394,127.8153,12237.0
2023-12-19 10:10:00,130.75,131.0,130.75,130.94,12680.0,127.8251,128.0695,127.8251,128.0109,12680.0
2023-12-19 10:15:00,130.9,131.16,130.84,131.05,20045.0,127.9718,128.2259,127.9131,128.1184,20045.0
2023-12-19 10:20:00,131.02,131.17,130.92,131.13,14219.0,128.0891,128.2357,127.9913,128.1966,14219.0
2023-12-19 10:25:00,131.12,131.26,131.03,131.03,15034.0,128.1868,128.3237,128.0988,128.0988,15034.0
2023-12-19 10:30:00,131.02,131.17,130.93,131.05,9963.0,128.0891,128.2357,128.0011,128.1184,9963.0
2023-12-19 10:35:00,131.04,131.33,130.94,131.31,15039.0,128.1086,128.3921,128.0109,128.3726,15039.0
2023-12-19 10:40:00,131.3,131.3,131.06,131.11,16504.0,128.3628,128.3628,128.1282,128.1771,16504.0
2023-12-19 10:45:00,131.11,131.16,130.88,130.94,27954.0,128.1771,128.2259,127.9522,128.0109,27954.0
2023-12-19 10:50:00,130.92,130.98,130.85,130.87,10715.0,127.9913,128.05,127.9229,127.9424,10715.0
2023-12-19 10:55:00,130.85,130.95,130.77,130.77,17319.0,127.9229,128.0206,127.8447,127.8447,17319.0
2023-12-19 11:00:00,130.84,131.05,130.81,130.81,23738.0,127.9131,128.1184,127.8838,127.8838,23738.0
2023-12-19 11:05:00,130.81,130.98,130.78,130.93,9533.0,127.8838,128.05,127.8544,128.0011,9533.0
2023-12-19 11:10:00,130.94,131.0,130.88,131.0,16214.0,128.0109,128.0695,127.9522,128.0695,16214.0
2023-12-19 11:15:00,130.95,131.03,130.84,130.94,11132.0,128.0206,128.0988,127.9131,128.0109,11132.0
2023-12-19 11:20:00,130.94,130.98,130.91,130.91,4886.0,128.0109,128.05,127.9815,127.9815,4886.0
2023-12-19 11:25:00,130.92,131.0,130.88,130.88,4537.0,127.9913,128.0695,127.9522,127.9522,4537.0
2023-12-19 11:30:00,130.86,130.9,130.56,130.57,11771.0,127.9326,127.9718,127.6394,127.6491,11771.0
2023-12-19 11:35:00,130.59,130.68,130.51,130.68,10223.0,127.6687,127.7567,127.5905,127.7567,10223.0
2023-12-19 11:40:00,130.69,130.94,130.69,130.82,11137.0,127.7664,128.0109,127.7664,127.8935,11137.0
2023-12-19 11:45:00,130.82,130.9,130.81,130.87,3285.0,127.8935,127.9718,127.8838,127.9424,3285.0
2023-12-19 11:50:00,130.89,131.1,130.86,131.05,13749.0,127.962,128.1673,127.9326,128.1184,13749.0
2023-12-19 11:55:00,131.05,131.08,130.82,130.86,12640.0,128.1184,128.1477,127.8935,127.9326,12640.0
2023-12-19 12:00:00,130.84,130.84,130.62,130.74,11807.0,127.9131,127.9131,127.698,127.8153,11807.0
2023-12-19 12:05:00,130.72,130.76,130.65,130.69,5996.0,127.7958,127.8349,127.7273,127.7664,5996.0
2023-12-19 12:10:00,130.71,130.72,130.55,130.57,5758.0,127.786,127.7958,127.6296,127.6491,5758.0
2023-12-19 12:15:00,130.57,130.73,130.57,130.73,10022.0,127.6491,127.8056,127.6491,127.8056,10022.0
2023-12-19 12:20:00,130.74,130.8,130.64,130.77,19620.0,127.8153,127.874,127.7176,127.8447,19620.0
2023-12-19 12:25:00,130.79,130.9,130.74,130.87,5159.0,127.8642,127.9718,127.8153,127.9424,5159.0
2023-12-19 12:30:00,130.87,131.04,130.86,131.02,6778.0,127.9424,128.1086,127.9326,128.0891,6778.0
2023-12-19 12:35:00,131.04,131.11,131.02,131.08,9237.0,128.1086,128.1771,128.0891,128.1477,9237.0
2023-12-19 12:40:00,131.09,131.14,131.03,131.07,10908.0,128.1575,128.2064,128.0988,128.1379,10908.0
2023-12-19 12:45:00,131.07,131.09,131.03,131.06,5213.0,128.1379,128.1575,128.0988,128.1282,5213.0
2023-12-19 12:50:00,131.08,131.24,131.07,131.23,11303.0,128.1477,128.3041,128.1379,128.2944,11303.0
2023-12-19 12:55:00,131.23,131.35,131.23,131.27,10070.0,128.2944,128.4117,128.2944,128.3335,10070.0
2023-12-19 13:00:00,131.3,131.35,131.2,131.31,12729.0,128.3628,128.4117,128.265,128.3726,12729.0
2023-12-19 13:05:00,131.31,131.37,131.2,131.21,9779.0,128.3726,128.4312,128.265,128.2748,9779.0
2023-12-19 13:10:00,131.24,131.34,131.14,131.34,12872.0,128.3041,128.4019,128.2064,128.4019,12872.0
2023-12-19 13:15:00,131.32,131.38,131.26,131.27,10536.0,128.3824,128.441,128.3237,128.3335,10536.0
2023-12-19 13:20:00,131.28,131.44,131.27,131.44,17382.0,128.3432,128.4997,128.3335,128.4997,17382.0
2023-12-19 13:25:00,131.45,131.51,131.43,131.49,14772.0,128.5094,128.5681,128.4899,128.5486,14772.0
2023-12-19 13:30:00,131.49,131.64,131.49,131.58,15630.0,128.5486,128.6952,128.5486,128.6365,15630.0
2023-12-19 13:35:00,131.57,131.64,131.45,131.63,13858.0,128.6268,128.6952,128.5094,128.6854,13858.0
2023-12-19 13:40:00,131.64,131.76,131.59,131.66,11625.0,128.6952,128.8125,128.6463,128.7147,11625.0
2023-12-19 13:45:00,131.63,131.76,131.58,131.76,12140.0,128.6854,128.8125,128.6365,128.8125,12140.0
2023-12-19 13:50:00,131.75,131.9,131.65,131.9,13001.0,128.8027,128.9494,128.705,128.9494,13001.0
2023-12-19 13:55:00,131.89,131.95,131.81,131.95,15429.0,128.9396,128.9983,128.8614,128.9983,15429.0
2023-12-19 14:00:00,131.96,132.06,131.95,132.02,14584.0,129.008,129.1058,128.9983,129.0667,14584.0
2023-12-19 14:05:00,132.03,132.04,131.84,131.89,32517.0,129.0765,129.0862,128.8907,128.9396,32517.0
2023-12-19 14:10:00,131.89,131.89,131.76,131.79,16761.0,128.9396,128.9396,128.8125,128.8418,16761.0
2023-12-19 14:15:00,131.77,131.83,131.72,131.81,20387.0,128.8223,128.8809,128.7734,128.8614,20387.0
2023-12-19 14:20:00,131.81,131.85,131.73,131.77,19539.0,128.8614,128.9005,128.7832,128.8223,19539.0
2023-12-19 14:25:00,131.76,131.8,131.66,131.74,16992.0,128.8125,128.8516,128.7147,128.793,16992.0
2023-12-19 14:30:00,131.74,131.74,131.54,131.69,24082.0,128.793,128.793,128.5974,128.7441,24082.0
2023-12-19 14:35:00,131.69,131.71,131.58,131.71,38457.0,128.7441,128.7636,128.6365,128.7636,38457.0
2023-12-19 14:40:00,131.7,131.7,131.61,131.66,13812.0,128.7539,128.7539,128.6659,128.7147,13812.0
2023-12-19 14:45:00,131.67,131.68,131.53,131.64,12306.0,128.7245,128.7343,128.5877,128.6952,12306.0
2023-12-19 14:50:00,131.64,131.75,131.59,131.72,11747.0,128.6952,128.8027,128.6463,128.7734,11747.0
2023-12-19 14:55:00,131.74,131.85,131.71,131.84,12420.0,128.793,128.9005,128.7636,128.8907,12420.0
2023-12-19 15:00:00,131.86,131.98,131.81,131.83,17868.0,128.9103,129.0276,128.8614,128.8809,17868.0
2023-12-19 15:05:00,131.83,131.83,131.7,131.7,16687.0,128.8809,128.8809,128.7539,128.7539,16687.0
2023-12-19 15:10:00,131.71,131.73,131.58,131.59,25564.0,128.7636,128.7832,128.6365,128.6463,25564.0
2023-12-19 15:15:00,131.59,131.61,131.51,131.59,18565.0,128.6463,128.6659,128.5681,128.6463,18565.0
2023-12-19 15:20:00,131.58,131.71,131.58,131.66,17645.0,128.6365,128.7636,128.6365,128.7147,17645.0
2023-12-19 15:25:00,131.65,131.81,131.58,131.81,15635.0,128.705,128.8614,128.6365,128.8614,15635.0
2023-12-19 15:30:00,131.82,131.82,131.53,131.64,24182.0,128.8712,128.8712,128.5877,128.6952,24182.0
2023-12-19 15:35:00,131.64,131.69,131.59,131.66,21712.0,128.6952,128.7441,128.6463,128.7147,21712.0
2023-12-19 15:40:00,131.64,131.73,131.6,131.64,31993.0,128.6952,128.7832,128.6561,128.6952,31993.0
2023-12-19 15:45:00,131.64,131.71,131.57,131.68,46953.0,128.6952,128.7636,128.6268,128.7343,46953.0
2023-12-19 15:50:00,131.68,131.7,131.48,131.49,47942.0,128.7343,128.7539,128.5388,128.5486,47942.0
2023-12-19 15:55:00,131.5,131.68,131.43,131.56,145743.0,128.5583,128.7343,128.4899,128.617,145743.0
2023-12-20 09:30:00,131.68,132.14,131.49,132.01,29866.0,128.7343,129.184,128.5486,129.0569,29866.0
2023-12-20 09:35:00,131.94,131.96,131.57,131.6,7431.0,128.9885,129.008,128.6268,128.6561,7431.0
2023-12-20 09:40:00,131.76,131.85,131.3,131.84,5342.0,128.8125,128.9005,128.3628,128.8907,5342.0
2023-12-20 09:45:00,131.82,131.9,131.63,131.67,3249.0,128.8712,128.9494,128.6854,128.7245,3249.0
2023-12-20 09:50:00,131.64,131.78,131.41,131.5,9108.0,128.6952,128.8321,128.4703,128.5583,9108.0
2023-12-20 09:55:00,131.41,131.46,131.28,131.28,4345.0,128.4703,128.5192,128.3432,128.3432,4345.0
2023-12-20 10:00:00,131.29,131.59,131.29,131.56,9949.0,128.353,128.6463,128.353,128.617,9949.0
2023-12-20 10:05:00,131.55,131.91,131.55,131.75,7880.0,128.6072,128.9592,128.6072,128.8027,7880.0
2023-12-20 10:10:00,131.71,131.76,131.53,131.73,11585.0,128.7636,128.8125,128.5877,128.7832,11585.0
2023-12-20 10:15:00,131.68,131.68,131.36,131.4,14973.0,128.7343,128.7343,128.4215,128.4606,14973.0
2023-12-20 10:20:00,131.4,131.47,131.18,131.46,32945.0,128.4606,128.529,128.2455,128.5192,32945.0
2023-12-20 10:25:00,131.47,131.57,131.41,131.41,18657.0,128.529,128.6268,128.4703,128.4703,18657.0
2023-12-20 10:30:00,131.42,131.56,131.36,131.52,17753.0,128.4801,128.617,128.4215,128.5779,17753.0
2023-12-20 10:35:00,131.5,131.61,131.4,131.44,10014.0,128.5583,128.6659,128.4606,128.4997,10014.0
2023-12-20 10:40:00,131.43,131.43,131.23,131.41,19712.0,128.4899,128.4899,128.2944,128.4703,19712.0
2023-12-20 10:45:00,131.43,131.49,131.29,131.4,20300.0,128.4899,128.5486,128.353,128.4606,20300.0
2023-12-20 10:50:00,131.39,131.53,131.35,131.51,7180.0,128.4508,128.5877,128.4117,128.5681,7180.0
2023-12-20 10:55:00,131.52,131.63,131.48,131.58,9669.0,128.5779,128.6854,128.5388,128.6365,9669.0
2023-12-20 11:00:00,131.56,131.67,131.46,131.61,12523.0,128.617,128.7245,128.5192,128.6659,12523.0
2023-12-20 11:05:00,131.61,131.7,131.5,131.5,10222.0,128.6659,128.7539,128.5583,128.5583,10222.0
2023-12-20 11:10:00,131.54,131.71,131.53,131.63,14288.0,128.5974,128.7636,128.5877,128.6854,14288.0
2023-12-20 11:15:00,131.59,131.62,131.37,131.45,14906.0,128.6463,128.6756,128.4312,128.5094,14906.0
2023-12-20 11:20:00,131.45,131.5,131.4,131.45,3939.0,128.5094,128.5583,128.4606,128.5094,3939.0
2023-12-20 11:25:00,131.43,131.48,131.39,131.46,4679.0,128.4899,128.5388,128.4508,128.5192,4679.0
2023-12-20 11:30:00,131.48,131.55,131.31,131.44,6042.0,128.5388,128.6072,128.3726,128.4997,6042.0
2023-12-20 11:35:00,131.46,131.5,131.41,131.45,8377.0,128.5192,128.5583,128.4703,128.5094,8377.0
2023-12-20 11:40:00,131.48,131.49,131.31,131.36,2311.0,128.5388,128.5486,128.3726,128.4215,2311.0
2023-12-20 11:45:00,131.33,131.42,131.14,131.16,5380.0,128.3921,128.4801,128.2064,128.2259,5380.0
2023-12-20 11:50:00,131.13,131.25,131.11,131.15,21346.0,128.1966,128.3139,128.1771,128.2162,21346.0
2023-12-20 11:55:00,131.14,131.17,131.06,131.16,21160.0,128.2064,128.2357,128.1282,128.2259,21160.0
2023-12-20 12:00:00,131.16,131.27,131.14,131.24,11161.0,128.2259,128.3335,128.2064,128.3041,11161.0
2023-12-20 12:05:00,131.29,131.34,131.16,131.22,21723.0,128.353,128.4019,128.2259,128.2846,21723.0
2023-12-20 12:10:00,131.23,131.23,131.03,131.06,22338.0,128.2944,128.2944,128.0988,128.1282,22338.0
2023-12-20 12:15:00,131.06,131.1,130.87,130.95,22637.0,128.1282,128.1673,127.9424,128.0206,22637.0
2023-12-20 12:20:00,130.94,131.03,130.9,130.91,14486.0,128.0109,128.0988,127.9718,127.9815,14486.0
2023-12-20 12:25:00,130.92,131.0,130.87,130.92,12779.0,127.9913,128.0695,127.9424,127.9913,12779.0
2023-12-20 12:30:00,130.91,130.95,130.83,130.92,5486.0,127.9815,128.0206,127.9033,127.9913,5486.0
2023-12-20 12:35:00,130.94,131.04,130.92,131.0,5348.0,128.0109,128.1086,127.9913,128.0695,5348.0
2023-12-20 12:40:00,131.03,131.11,131.01,131.01,8267.0,128.0988,128.1771,128.0793,128.0793,8267.0
2023-12-20 12:45:00,131.01,131.03,130.97,131.0,7664.0,128.0793,128.0988,128.0402,128.0695,7664.0
2023-12-20 12:50:00,131.01,131.07,130.96,131.01,10748.0,128.0793,128.1379,128.0304,128.0793,10748.0
2023-12-20 12:55:00,131.0,131.07,130.98,131.03,15237.0,128.0695,128.1379,128.05,128.0988,15237.0
2023-12-20 13:00:00,131.04,131.08,130.91,131.08,10148.0,128.1086,128.1477,127.9815,128.1477,10148.0
2023-12-20 13:05:00,131.06,131.09,131.01,131.05,7280.0,128.1282,128.1575,128.0793,128.1184,7280.0
2023-12-20 13:10:00,131.06,131.13,131.05,131.06,14277.0,128.1282,128.1966,128.1184,128.1282,14277.0
2023-12-20 13:15:00,131.07,131.08,130.99,131.03,3806.0,128.1379,128.1477,128.0597,128.0988,3806.0
2023-12-20 13:20:00,131.04,131.05,130.95,130.97,3050.0,128.1086,128.1184,128.0206,128.0402,3050.0
2023-12-20 13:25:00,130.95,130.95,130.85,130.87,9435.0,128.0206,128.0206,127.9229,127.9424,9435.0
2023-12-20 13:30:00,130.87,130.95,130.86,130.91,3964.0,127.9424,128.0206,127.9326,127.9815,3964.0
2023-12-20 13:35:00,130.9,130.9,130.8,130.83,9926.0,127.9718,127.9718,127.874,127.9033,9926.0
2023-12-20 13:40:00,130.83,130.9,130.71,130.9,9239.0,127.9033,127.9718,127.786,127.9718,9239.0
2023-12-20 13:45:00,130.89,130.93,130.85,130.93,7740.0,127.962,128.0011,127.9229,128.0011,7740.0
2023-12-20 13:50:00,130.93,130.94,130.83,130.83,7046.0,128.0011,128.0109,127.9033,127.9033,7046.0
2023-12-20 13:55:00,130.81,130.83,130.65,130.68,10723.0,127.8838,127.9033,127.7273,127.7567,10723.0
2023-12-20 14:00:00,130.67,130.67,130.29,130.3,17133.0,127.7469,127.7469,127.3754,127.3852,17133.0
2023-12-20 14:05:00,130.29,130.43,130.28,130.37,7453.0,127.3754,127.5123,127.3656,127.4536,7453.0
2023-12-20 14:10:00,130.37,130.6,130.37,130.57,5507.0,127.4536,127.6785,127.4536,127.6491,5507.0
2023-12-20 14:15:00,130.54,130.58,130.44,130.44,5110.0,127.6198,127.6589,127.522,127.522,5110.0
2023-12-20 14:20:00,130.44,130.45,130.33,130.36,7475.0,127.522,127.5318,127.4145,127.4438,7475.0
2023-12-20 14:25:00,130.36,130.41,130.3,130.33,25241.0,127.4438,127.4927,127.3852,127.4145,25241.0
2023-12-20 14:30:00,130.32,130.32,129.94,130.06,19539.0,127.4047,127.4047,127.0332,127.1505,19539.0
2023-12-20 14:35:00,130.04,130.09,129.51,129.61,13288.0,127.131,127.1799,126.6128,126.7106,13288.0
2023-12-20 14:40:00,129.59,129.74,129.41,129.56,44192.0,126.6911,126.8377,126.5151,126.6617,44192.0
2023-12-20 14:45:00,129.57,129.63,129.29,129.31,20960.0,126.6715,126.7302,126.3978,126.4173,20960.0
2023-12-20 14:50:00,129.41,129.43,128.47,129.01,30626.0,126.5151,126.5346,125.5961,126.124,30626.0
2023-12-20 14:55:00,129.05,129.05,128.66,128.68,14978.0,126.1631,126.1631,125.7819,125.8014,14978.0
2023-12-20 15:00:00,128.65,128.76,128.21,128.22,17415.0,125.7721,125.8796,125.3419,125.3517,17415.0
2023-12-20 15:05:00,128.22,128.34,127.83,128.08,19491.0,125.3517,125.469,124.9704,125.2148,19491.0
2023-12-20 15:10:00,128.13,128.61,128.13,128.33,23877.0,125.2637,125.733,125.2637,125.4592,23877.0
2023-12-20 15:15:00,128.43,128.97,128.43,128.79,25746.0,125.557,126.0849,125.557,125.909,25746.0
2023-12-20 15:20:00,128.8,128.84,128.45,128.46,30615.0,125.9187,125.9578,125.5766,125.5863,30615.0
2023-12-20 15:25:00,128.44,128.53,127.99,128.03,21651.0,125.5668,125.6548,125.1268,125.166,21651.0
2023-12-20 15:30:00,128.01,128.24,127.81,128.02,35317.0,125.1464,125.3713,124.9509,125.1562,35317.0
2023-12-20 15:35:00,128.02,128.11,127.83,127.85,26339.0,125.1562,125.2442,124.9704,124.99,26339.0
2023-12-20 15:40:00,127.82,128.19,127.82,128.15,58885.0,124.9607,125.3224,124.9607,125.2833,58885.0
2023-12-20 15:45:00,128.17,128.25,127.99,128.13,55056.0,125.3028,125.381,125.1268,125.2637,55056.0
2023-12-20 15:50:00,128.15,128.41,127.89,128.08,63711.0,125.2833,125.5375,125.0291,125.2148,63711.0
2023-12-20 15:55:00,128.07,128.07,127.76,127.79,133857.0,125.2051,125.2051,124.902,124.9313,133857.0
2023-12-21 09:30:00,128.89,129.57,128.63,129.31,35836.0,126.0067,126.6715,125.7525,126.4173,35836.0
2023-12-21 09:35:00,129.36,129.82,129.15,129.46,20560.0,126.4662,126.9159,126.2609,126.564,20560.0
2023-12-21 09:40:00,129.52,129.52,129.0,129.34,16437.0,126.6226,126.6226,126.1143,126.4466,16437.0
2023-12-21 09:45:00,129.39,129.96,129.29,129.79,10626.0,126.4955,127.0528,126.3978,126.8866,10626.0
2023-12-21 09:50:00,129.73,129.85,129.55,129.83,15712.0,126.8279,126.9452,126.6519,126.9257,15712.0
2023-12-21 09:55:00,129.83,130.19,129.82,130.14,13954.0,126.9257,127.2776,126.9159,127.2288,13954.0
2023-12-21 10:00:00,130.15,130.16,129.79,129.8,20798.0,127.2385,127.2483,126.8866,126.8964,20798.0
2023-12-21 10:05:00,129.8,129.81,129.54,129.77,28176.0,126.8964,126.9061,126.6422,126.867,28176.0
2023-12-21 10:10:00,129.71,130.63,129.71,130.5,16580.0,126.8084,127.7078,126.8084,127.5807,16580.0
2023-12-21 10:15:00,130.47,130.52,130.27,130.35,22834.0,127.5514,127.6003,127.3558,127.4341,22834.0
2023-12-21 10:20:00,130.32,130.58,130.27,130.5,15931.0,127.4047,127.6589,127.3558,127.5807,15931.0
2023-12-21 10:25:00,130.5,130.5,130.07,130.15,18047.0,127.5807,127.5807,127.1603,127.2385,18047.0
2023-12-21 10:30:00,130.16,130.35,130.06,130.21,17752.0,127.2483,127.4341,127.1505,127.2972,17752.0
2023-12-21 10:35:00,130.16,130.25,130.05,130.05,6773.0,127.2483,127.3363,127.1408,127.1408,6773.0
2023-12-21 10:40:00,130.07,130.09,129.87,130.09,7125.0,127.1603,127.1799,126.9648,127.1799,7125.0
2023-12-21 10:45:00,130.12,130.23,130.03,130.05,8286.0,127.2092,127.3167,127.1212,127.1408,8286.0
2023-12-21 10:50:00,130.08,130.11,129.87,130.09,9879.0,127.1701,127.1994,126.9648,127.1799,9879.0
2023-12-21 10:55:00,130.08,130.23,130.05,130.21,7816.0,127.1701,127.3167,127.1408,127.2972,7816.0
2023-12-21 11:00:00,130.23,130.49,130.18,130.43,10737.0,127.3167,127.5709,127.2679,127.5123,10737.0
2023-12-21 11:05:00,130.41,130.44,130.06,130.09,26585.0,127.4927,127.522,127.1505,127.1799,26585.0
2023-12-21 11:10:00,130.13,130.25,130.12,130.23,6228.0,127.219,127.3363,127.2092,127.3167,6228.0
2023-12-21 11:15:00,130.24,130.28,130.0,130.09,5614.0,127.3265,127.3656,127.0919,127.1799,5614.0
2023-12-21 11:20:00,130.09,130.34,130.09,130.31,23365.0,127.1799,127.4243,127.1799,127.3949,23365.0
2023-12-21 11:25:00,130.29,130.45,130.26,130.35,37496.0,127.3754,127.5318,127.3461,127.4341,37496.0
2023-12-21 11:30:00,130.32,130.33,129.87,129.91,9972.0,127.4047,127.4145,126.9648,127.0039,9972.0
2023-12-21 11:35:00,129.97,130.04,129.86,129.92,8353.0,127.0626,127.131,126.955,127.0137,8353.0
2023-12-21 11:40:00,129.87,129.98,129.82,129.94,6638.0,126.9648,127.0723,126.9159,127.0332,6638.0
2023-12-21 11:45:00,129.92,130.02,129.88,130.0,113559.0,127.0137,127.1114,126.9746,127.0919,113559.0
2023-12-21 11:50:00,130.0,130.02,129.77,129.86,25774.0,127.0919,127.1114,126.867,126.955,25774.0
2023-12-21 11:55:00,129.87,130.0,129.81,129.91,8767.0,126.9648,127.0919,126.9061,127.0039,8767.0
2023-12-21 12:00:00,129.86,130.01,129.58,129.58,5409.0,126.955,127.1017,126.6813,126.6813,5409.0
2023-12-21 12:05:00,129.63,129.76,129.57,129.59,4400.0,126.7302,126.8573,126.6715,126.6911,4400.0
2023-12-21 12:10:00,129.57,129.67,129.54,129.58,4857.0,126.6715,126.7693,126.6422,126.6813,4857.0
2023-12-21 12:15:00,129.65,129.83,129.64,129.83,7685.0,126.7497,126.9257,126.7399,126.9257,7685.0
2023-12-21 12:20:00,129.82,129.92,129.73,129.89,7098.0,126.9159,127.0137,126.8279,126.9843,7098.0
2023-12-21 12:25:00,129.91,129.97,129.75,129.75,4021.0,127.0039,127.0626,126.8475,126.8475,4021.0
2023-12-21 12:30:00,129.78,129.95,129.73,129.73,2700.0,126.8768,127.043,126.8279,126.8279,2700.0
2023-12-21 12:35:00,129.72,129.88,129.59,129.88,8539.0,126.8181,126.9746,126.6911,126.9746,8539.0
2023-12-21 12:40:00,129.87,129.98,129.8,129.81,4619.0,126.9648,127.0723,126.8964,126.9061,4619.0
2023-12-21 12:45:00,129.87,129.97,129.78,129.78,7578.0,126.9648,127.0626,126.8768,126.8768,7578.0
2023-12-21 12:50:00,129.7,129.8,129.6,129.61,3463.0,126.7986,126.8964,126.7008,126.7106,3463.0
2023-12-21 12:55:00,129.58,129.72,129.57,129.72,4941.0,126.6813,126.8181,126.6715,126.8181,4941.0
2023-12-21 13:00:00,129.72,129.88,129.69,129.83,11878.0,126.8181,126.9746,126.7888,126.9257,11878.0
2023-12-21 13:05:00,129.87,129.88,129.64,129.74,6692.0,126.9648,126.9746,126.7399,126.8377,6692.0
2023-12-21 13:10:00,129.71,129.82,129.64,129.68,4112.0,126.8084,126.9159,126.7399,126.779,4112.0
2023-12-21 13:15:00,129.68,129.72,129.42,129.46,8463.0,126.779,126.8181,126.5249,126.564,8463.0
2023-12-21 13:20:00,129.43,129.78,129.33,129.72,8139.0,126.5346,126.8768,126.4369,126.8181,8139.0
2023-12-21 13:25:00,129.66,129.69,129.55,129.67,3931.0,126.7595,126.7888,126.6519,126.7693,3931.0
2023-12-21 13:30:00,129.72,129.86,129.68,129.81,5556.0,126.8181,126.955,126.779,126.9061,5556.0
2023-12-21 13:35:00,129.76,129.87,129.7,129.75,5705.0,126.8573,126.9648,126.7986,126.8475,5705.0
2023-12-21 13:40:00,129.7,129.7,129.54,129.62,10200.0,126.7986,126.7986,126.6422,126.7204,10200.0
2023-12-21 13:45:00,129.58,129.76,129.56,129.6,6725.0,126.6813,126.8573,126.6617,126.7008,6725.0
2023-12-21 13:50:00,129.59,129.67,129.48,129.59,6755.0,126.6911,126.7693,126.5835,126.6911,6755.0
2023-12-21 13:55:00,129.59,129.63,129.47,129.63,4145.0,126.6911,126.7302,126.5737,126.7302,4145.0
2023-12-21 14:00:00,129.65,129.7,129.57,129.69,6096.0,126.7497,126.7986,126.6715,126.7888,6096.0
2023-12-21 14:05:00,129.65,129.65,129.39,129.39,3727.0,126.7497,126.7497,126.4955,126.4955,3727.0
2023-12-21 14:10:00,129.34,129.38,129.1,129.22,5282.0,126.4466,126.4858,126.212,126.3293,5282.0
2023-12-21 14:15:00,129.19,129.41,129.19,129.41,6171.0,126.3,126.5151,126.3,126.5151,6171.0
2023-12-21 14:20:00,129.41,129.41,129.21,129.25,5763.0,126.5151,126.5151,126.3196,126.3587,5763.0
2023-12-21 14:25:00,129.27,129.48,129.22,129.4,6980.0,126.3782,126.5835,126.3293,126.5053,6980.0
2023-12-21 14:30:00,129.39,129.45,129.26,129.38,5644.0,126.4955,126.5542,126.3684,126.4858,5644.0
2023-12-21 14:35:00,129.37,129.38,129.28,129.33,5588.0,126.476,126.4858,126.388,126.4369,5588.0
2023-12-21 14:40:00,129.33,129.37,129.25,129.37,4837.0,126.4369,126.476,126.3587,126.476,4837.0
2023-12-21 14:45:00,129.38,129.45,129.25,129.27,5942.0,126.4858,126.5542,126.3587,126.3782,5942.0
2023-12-21 14:50:00,129.27,129.34,129.21,129.23,7255.0,126.3782,126.4466,126.3196,126.3391,7255.0
2023-12-21 14:55:00,129.2,129.24,129.06,129.2,8016.0,126.3098,126.3489,126.1729,126.3098,8016.0
2023-12-21 15:00:00,129.24,129.31,129.13,129.23,6323.0,126.3489,126.4173,126.2413,126.3391,6323.0
2023-12-21 15:05:00,129.22,129.27,129.13,129.19,5297.0,126.3293,126.3782,126.2413,126.3,5297.0
2023-12-21 15:10:00,129.21,129.5,129.19,129.47,6258.0,126.3196,126.6031,126.3,126.5737,6258.0
2023-12-21 15:15:00,129.47,129.48,129.35,129.41,6529.0,126.5737,126.5835,126.4564,126.5151,6529.0
2023-12-21 15:20:00,129.44,129.45,129.19,129.22,16367.0,126.5444,126.5542,126.3,126.3293,16367.0
2023-12-21 15:25:00,129.2,129.71,129.19,129.71,43136.0,126.3098,126.8084,126.3,126.8084,43136.0
2023-12-21 15:30:00,129.74,129.75,129.6,129.61,10060.0,126.8377,126.8475,126.7008,126.7106,10060.0
2023-12-21 15:35:00,129.64,129.8,129.61,129.69,15592.0,126.7399,126.8964,126.7106,126.7888,15592.0
2023-12-21 15:40:00,129.75,129.81,129.69,129.72,11459.0,126.8475,126.9061,126.7888,126.8181,11459.0
2023-12-21 15:45:00,129.72,129.74,129.44,129.5,39147.0,126.8181,126.8377,126.5444,126.6031,39147.0
2023-12-21 15:50:00,129.53,129.64,129.41,129.46,97412.0,126.6324,126.7399,126.5151,126.564,97412.0
2023-12-21 15:55:00,129.49,130.06,129.49,129.65,192696.0,126.5933,127.1505,126.5933,126.7497,192696.0
2023-12-22 09:30:00,130.15,130.98,130.03,130.81,22623.0,127.2385,128.05,127.1212,127.8838,22623.0
2023-12-22 09:35:00,130.75,131.37,130.75,131.17,16057.0,127.8251,128.4312,127.8251,128.2357,16057.0
2023-12-22 09:40:00,131.1,131.14,130.11,130.35,41980.0,128.1673,128.2064,127.1994,127.4341,41980.0
2023-12-22 09:45:00,130.41,130.44,130.02,130.29,20039.0,127.4927,127.522,127.1114,127.3754,20039.0
2023-12-22 09:50:00,130.36,130.61,130.25,130.3,5445.0,127.4438,127.6882,127.3363,127.3852,5445.0
2023-12-22 09:55:00,130.35,130.39,130.11,130.25,5541.0,127.4341,127.4732,127.1994,127.3363,5541.0
2023-12-22 10:00:00,130.33,130.54,130.13,130.22,6160.0,127.4145,127.6198,127.219,127.307,6160.0
2023-12-22 10:05:00,130.24,130.58,130.24,130.52,4544.0,127.3265,127.6589,127.3265,127.6003,4544.0
2023-12-22 10:10:00,130.51,130.51,130.24,130.36,5107.0,127.5905,127.5905,127.3265,127.4438,5107.0
2023-12-22 10:15:00,130.35,130.35,130.08,130.22,8690.0,127.4341,127.4341,127.1701,127.307,8690.0
2023-12-22 10:20:00,130.19,130.36,130.05,130.34,4656.0,127.2776,127.4438,127.1408,127.4243,4656.0
2023-12-22 10:25:00,130.31,130.62,130.26,130.6,4872.0,127.3949,127.698,127.3461,127.6785,4872.0
2023-12-22 10:30:00,130.65,130.65,130.44,130.48,4640.0,127.7273,127.7273,127.522,127.5611,4640.0
2023-12-22 10:35:00,130.45,130.5,130.18,130.18,3747.0,127.5318,127.5807,127.2679,127.2679,3747.0
2023-12-22 10:40:00,130.2,130.31,130.16,130.22,5311.0,127.2874,127.3949,127.2483,127.307,5311.0
2023-12-22 10:45:00,130.23,130.28,130.05,130.05,22146.0,127.3167,127.3656,127.1408,127.1408,22146.0
2023-12-22 10:50:00,130.01,130.22,129.99,130.22,15312.0,127.1017,127.307,127.0821,127.307,15312.0
2023-12-22 10:55:00,130.19,130.26,130.02,130.02,9512.0,127.2776,127.3461,127.1114,127.1114,9512.0
2023-12-22 11:00:00,130.0,130.19,129.76,130.14,12451.0,127.0919,127.2776,126.8573,127.2288,12451.0
2023-12-22 11:05:00,130.1,130.22,130.03,130.16,4739.0,127.1896,127.307,127.1212,127.2483,4739.0
2023-12-22 11:10:00,130.24,130.38,130.2,130.33,2386.0,127.3265,127.4634,127.2874,127.4145,2386.0
2023-12-22 11:15:00,130.41,130.43,130.33,130.4,2178.0,127.4927,127.5123,127.4145,127.4829,2178.0
2023-12-22 11:20:00,130.44,130.57,130.43,130.46,4799.0,127.522,127.6491,127.5123,127.5416,4799.0
2023-12-22 11:25:00,130.48,130.61,130.47,130.53,2930.0,127.5611,127.6882,127.5514,127.61,2930.0
2023-12-22 11:30:00,130.55,130.7,130.5,130.5,10594.0,127.6296,127.7762,127.5807,127.5807,10594.0
2023-12-22 11:35:00,130.52,130.55,130.4,130.54,9185.0,127.6003,127.6296,127.4829,127.6198,9185.0
2023-12-22 11:40:00,130.51,130.51,130.34,130.37,2120.0,127.5905,127.5905,127.4243,127.4536,2120.0
2023-12-22 11:45:00,130.32,130.33,130.13,130.14,15366.0,127.4047,127.4145,127.219,127.2288,15366.0
2023-12-22 11:50:00,130.13,130.21,130.08,130.16,12431.0,127.219,127.2972,127.1701,127.2483,12431.0
2023-12-22 11:55:00,130.16,130.25,130.13,130.18,6181.0,127.2483,127.3363,127.219,127.2679,6181.0
2023-12-22 12:00:00,130.17,130.26,130.15,130.23,13452.0,127.2581,127.3461,127.2385,127.3167,13452.0
2023-12-22 12:05:00,130.22,130.27,130.05,130.07,10437.0,127.307,127.3558,127.1408,127.1603,10437.0
2023-12-22 12:10:00,129.98,130.07,129.92,130.07,2171.0,127.0723,127.1603,127.0137,127.1603,2171.0
2023-12-22 12:15:00,129.97,130.15,129.97,130.15,6436.0,127.0626,127.2385,127.0626,127.2385,6436.0
2023-12-22 12:20:00,130.18,130.2,130.05,130.07,17796.0,127.2679,127.2874,127.1408,127.1603,17796.0
2023-12-22 12:25:00,130.12,130.25,130.11,130.23,14647.0,127.2092,127.3363,127.1994,127.3167,14647.0
2023-12-22 12:30:00,130.22,130.23,130.14,130.17,4704.0,127.307,127.3167,127.2288,127.2581,4704.0
2023-12-22 12:35:00,130.16,130.2,130.11,130.12,2923.0,127.2483,127.2874,127.1994,127.2092,2923.0
2023-12-22 12:40:00,130.13,130.15,130.04,130.08,9898.0,127.219,127.2385,127.131,127.1701,9898.0
2023-12-22 12:45:00,130.08,130.14,129.95,129.97,22084.0,127.1701,127.2288,127.043,127.0626,22084.0
2023-12-22 12:50:00,129.96,130.06,129.92,129.97,8950.0,127.0528,127.1505,127.0137,127.0626,8950.0
2023-12-22 12:55:00,130.0,130.03,129.94,130.01,9146.0,127.0919,127.1212,127.0332,127.1017,9146.0
2023-12-22 13:00:00,130.03,130.03,129.95,129.97,6754.0,127.1212,127.1212,127.043,127.0626,6754.0
2023-12-22 13:05:00,129.96,130.0,129.93,129.95,6947.0,127.0528,127.0919,127.0234,127.043,6947.0
2023-12-22 13:10:00,129.94,129.94,129.79,129.79,6716.0,127.0332,127.0332,126.8866,126.8866,6716.0
2023-12-22 13:15:00,129.76,129.8,129.75,129.79,4770.0,126.8573,126.8964,126.8475,126.8866,4770.0
2023-12-22 13:20:00,129.77,129.8,129.74,129.77,3896.0,126.867,126.8964,126.8377,126.867,3896.0
2023-12-22 13:25:00,129.78,129.83,129.77,129.83,3506.0,126.8768,126.9257,126.867,126.9257,3506.0
2023-12-22 13:30:00,129.77,129.81,129.72,129.75,5004.0,126.867,126.9061,126.8181,126.8475,5004.0
2023-12-22 13:35:00,129.76,129.77,129.66,129.69,3372.0,126.8573,126.867,126.7595,126.7888,3372.0
2023-12-22 13:40:00,129.7,129.75,129.66,129.74,3677.0,126.7986,126.8475,126.7595,126.8377,3677.0
2023-12-22 13:45:00,129.72,129.85,129.72,129.85,1546.0,126.8181,126.9452,126.8181,126.9452,1546.0
2023-12-22 13:50:00,129.84,129.87,129.77,129.79,2611.0,126.9355,126.9648,126.867,126.8866,2611.0
2023-12-22 13:55:00,129.78,129.81,129.72,129.74,2758.0,126.8768,126.9061,126.8181,126.8377,2758.0
2023-12-22 14:00:00,129.72,129.75,129.67,129.74,9276.0,126.8181,126.8475,126.7693,126.8377,9276.0
2023-12-22 14:05:00,129.7,129.71,129.45,129.69,7613.0,126.7986,126.8084,126.5542,126.7888,7613.0
2023-12-22 14:10:00,129.67,129.77,129.67,129.73,4023.0,126.7693,126.867,126.7693,126.8279,4023.0
2023-12-22 14:15:00,129.71,129.72,129.45,129.56,9788.0,126.8084,126.8181,126.5542,126.6617,9788.0
2023-12-22 14:20:00,129.58,129.63,129.29,129.36,5611.0,126.6813,126.7302,126.3978,126.4662,5611.0
2023-12-22 14:25:00,129.3,129.39,129.23,129.26,4349.0,126.4075,126.4955,126.3391,126.3684,4349.0
2023-12-22 14:30:00,129.19,129.33,129.19,129.23,8722.0,126.3,126.4369,126.3,126.3391,8722.0
2023-12-22 14:35:00,129.25,129.54,129.25,129.42,7602.0,126.3587,126.6422,126.3587,126.5249,7602.0
2023-12-22 14:40:00,129.43,129.75,129.43,129.7,5408.0,126.5346,126.8475,126.5346,126.7986,5408.0
2023-12-22 14:45:00,129.7,129.75,129.6,129.7,6503.0,126.7986,126.8475,126.7008,126.7986,6503.0
2023-12-22 14:50:00,129.69,129.77,129.68,129.77,3614.0,126.7888,126.867,126.779,126.867,3614.0
2023-12-22 14:55:00,129.75,129.85,129.72,129.85,7372.0,126.8475,126.9452,126.8181,126.9452,7372.0
2023-12-22 15:00:00,129.9,129.94,129.76,129.81,5847.0,126.9941,127.0332,126.8573,126.9061,5847.0
2023-12-22 15:05:00,129.8,129.84,129.63,129.63,8022.0,126.8964,126.9355,126.7302,126.7302,8022.0
2023-12-22 15:10:00,129.62,129.75,129.62,129.72,9290.0,126.7204,126.8475,126.7204,126.8181,9290.0
2023-12-22 15:15:00,129.72,129.74,129.6,129.67,10277.0,126.8181,126.8377,126.7008,126.7693,10277.0
2023-12-22 15:20:00,129.64,129.71,129.57,129.71,12120.0,126.7399,126.8084,126.6715,126.8084,12120.0
2023-12-22 15:25:00,129.68,129.86,129.64,129.8,11797.0,126.779,126.955,126.7399,126.8964,11797.0
2023-12-22 15:30:00,129.81,129.81,129.54,129.57,12944.0,126.9061,126.9061,126.6422,126.6715,12944.0
2023-12-22 15:35:00,129.55,129.64,129.49,129.52,12751.0,126.6519,126.7399,126.5933,126.6226,12751.0
2023-12-22 15:40:00,129.51,129.56,129.42,129.56,14062.0,126.6128,126.6617,126.5249,126.6617,14062.0
2023-12-22 15:45:00,129.58,129.6,129.35,129.41,18381.0,126.6813,126.7008,126.4564,126.5151,18381.0
2023-12-22 15:50:00,129.39,129.71,129.39,129.69,18655.0,126.4955,126.8084,126.4955,126.7888,18655.0
2023-12-22 15:55:00,129.68,129.78,129.62,129.76,46270.0,126.779,126.8768,126.7204,126.8573,46270.0
2023-12-26 09:30:00,129.74,129.74,129.23,129.71,17900.0,126.8377,126.8377,126.3391,126.8084,17900.0
2023-12-26 09:35:00,129.51,129.78,129.44,129.48,5617.0,126.6128,126.8768,126.5444,126.5835,5617.0
2023-12-26 09:40:00,129.43,129.64,129.39,129.56,4500.0,126.5346,126.7399,126.4955,126.6617,4500.0
2023-12-26 09:45:00,129.59,129.82,129.58,129.75,6433.0,126.6911,126.9159,126.6813,126.8475,6433.0
2023-12-26 09:50:00,129.74,129.77,129.58,129.71,4735.0,126.8377,126.867,126.6813,126.8084,4735.0
2023-12-26 09:55:00,129.66,129.78,129.65,129.69,2902.0,126.7595,126.8768,126.7497,126.7888,2902.0
2023-12-26 10:00:00,129.69,129.92,129.58,129.89,13146.0,126.7888,127.0137,126.6813,126.9843,13146.0
2023-12-26 10:05:00,129.92,130.01,129.9,129.99,7970.0,127.0137,127.1017,126.9941,127.0821,7970.0
2023-12-26 10:10:00,130.03,130.12,129.98,129.99,3466.0,127.1212,127.2092,127.0723,127.0821,3466.0
2023-12-26 10:15:00,130.0,130.06,129.9,129.91,4382.0,127.0919,127.1505,126.9941,127.0039,4382.0
2023-12-26 10:20:00,129.91,129.96,129.89,129.96,2222.0,127.0039,127.0528,126.9843,127.0528,2222.0
2023-12-26 10:25:00,129.98,130.08,129.98,130.08,1537.0,127.0723,127.1701,127.0723,127.1701,1537.0
2023-12-26 10:30:00,130.08,130.24,130.07,130.09,6388.0,127.1701,127.3265,127.1603,127.1799,6388.0
2023-12-26 10:35:00,130.05,130.1,129.96,130.07,5331.0,127.1408,127.1896,127.0528,127.1603,5331.0
2023-12-26 10:40:00,130.08,130.16,129.97,129.98,4140.0,127.1701,127.2483,127.0626,127.0723,4140.0
2023-12-26 10:45:00,129.97,130.02,129.9,129.9,4703.0,127.0626,127.1114,126.9941,126.9941,4703.0
2023-12-26 10:50:00,129.91,129.91,129.8,129.86,2582.0,127.0039,127.0039,126.8964,126.955,2582.0
2023-12-26 10:55:00,129.95,129.98,129.82,129.96,1920.0,127.043,127.0723,126.9159,127.0528,1920.0
2023-12-26 11:00:00,130.0,130.01,129.96,130.0,1704.0,127.0919,127.1017,127.0528,127.0919,1704.0
2023-12-26 11:05:00,130.04,130.13,130.0,130.0,7143.0,127.131,127.219,127.0919,127.0919,7143.0
2023-12-26 11:10:00,130.02,130.12,130.01,130.05,4496.0,127.1114,127.2092,127.1017,127.1408,4496.0
2023-12-26 11:15:00,130.12,130.12,130.0,130.03,2241.0,127.2092,127.2092,127.0919,127.1212,2241.0
2023-12-26 11:20:00,130.06,130.09,130.0,130.06,6167.0,127.1505,127.1799,127.0919,127.1505,6167.0
2023-12-26 11:25:00,130.04,130.05,129.92,129.98,2229.0,127.131,127.1408,127.0137,127.0723,2229.0
2023-12-26 11:30:00,129.98,130.06,129.97,130.03,3612.0,127.0723,127.1505,127.0626,127.1212,3612.0
2023-12-26 11:35:00,130.0,130.11,130.0,130.04,2543.0,127.0919,127.1994,127.0919,127.131,2543.0
2023-12-26 11:40:00,130.03,130.14,130.02,130.07,3865.0,127.1212,127.2288,127.1114,127.1603,3865.0
2023-12-26 11:45:00,130.1,130.15,130.06,130.06,2700.0,127.1896,127.2385,127.1505,127.1505,2700.0
2023-12-26 11:50:00,130.11,130.15,130.08,130.15,2200.0,127.1994,127.2385,127.1701,127.2385,2200.0
2023-12-26 11:55:00,130.13,130.24,130.11,130.22,5256.0,127.219,127.3265,127.1994,127.307,5256.0
2023-12-26 12:00:00,130.23,130.23,130.19,130.22,2609.0,127.3167,127.3167,127.2776,127.307,2609.0
2023-12-26 12:05:00,130.2,130.2,130.17,130.19,1768.0,127.2874,127.2874,127.2581,127.2776,1768.0
2023-12-26 12:10:00,130.23,130.27,130.17,130.18,5692.0,127.3167,127.3558,127.2581,127.2679,5692.0
2023-12-26 12:15:00,130.19,130.31,130.19,130.25,4451.0,127.2776,127.3949,127.2776,127.3363,4451.0
2023-12-26 12:20:00,130.23,130.26,130.18,130.18,3004.0,127.3167,127.3461,127.2679,127.2679,3004.0
2023-12-26 12:25:00,130.16,130.24,130.16,130.21,1400.0,127.2483,127.3265,127.2483,127.2972,1400.0
2023-12-26 12:30:00,130.28,130.28,130.19,130.19,2365.0,127.3656,127.3656,127.2776,127.2776,2365.0
2023-12-26 12:35:00,130.18,130.18,130.0,130.0,3204.0,127.2679,127.2679,127.0919,127.0919,3204.0
2023-12-26 12:40:00,130.06,130.12,130.01,130.09,1700.0,127.1505,127.2092,127.1017,127.1799,1700.0
2023-12-26 12:45:00,130.16,130.16,130.05,130.13,1040.0,127.2483,127.2483,127.1408,127.219,1040.0
2023-12-26 12:50:00,130.17,130.19,130.14,130.19,1631.0,127.2581,127.2776,127.2288,127.2776,1631.0
2023-12-26 12:55:00,130.18,130.18,130.04,130.05,2045.0,127.2679,127.2679,127.131,127.1408,2045.0
2023-12-26 13:00:00,130.08,130.25,130.07,130.25,1407.0,127.1701,127.3363,127.1603,127.3363,1407.0
2023-12-26 13:05:00,130.26,130.28,130.18,130.2,3044.0,127.3461,127.3656,127.2679,127.2874,3044.0
2023-12-26 13:10:00,130.24,130.37,130.23,130.34,4300.0,127.3265,127.4536,127.3167,127.4243,4300.0
2023-12-26 13:15:00,130.34,130.36,130.32,130.34,2387.0,127.4243,127.4438,127.4047,127.4243,2387.0
2023-12-26 13:20:00,130.34,130.36,130.3,130.31,3390.0,127.4243,127.4438,127.3852,127.3949,3390.0
2023-12-26 13:25:00,130.3,130.33,130.11,130.14,3553.0,127.3852,127.4145,127.1994,127.2288,3553.0
2023-12-26 13:30:00,130.13,130.16,130.06,130.11,3108.0,127.219,127.2483,127.1505,127.1994,3108.0
2023-12-26 13:35:00,130.13,130.18,130.1,130.17,3588.0,127.219,127.2679,127.1896,127.2581,3588.0
2023-12-26 13:40:00,130.16,130.26,130.12,130.26,4957.0,127.2483,127.3461,127.2092,127.3461,4957.0
2023-12-26 13:45:00,130.26,130.31,130.22,130.31,2571.0,127.3461,127.3949,127.307,127.3949,2571.0
2023-12-26 13:50:00,130.31,130.31,130.19,130.25,2921.0,127.3949,127.3949,127.2776,127.3363,2921.0
2023-12-26 13:55:00,130.28,130.33,130.27,130.32,3087.0,127.3656,127.4145,127.3558,127.4047,3087.0
2023-12-26 14:00:00,130.35,130.46,130.35,130.46,1252.0,127.4341,127.5416,127.4341,127.5416,1252.0
2023-12-26 14:05:00,130.46,130.46,130.4,130.43,1887.0,127.5416,127.5416,127.4829,127.5123,1887.0
2023-12-26 14:10:00,130.44,130.54,130.43,130.48,3791.0,127.522,127.6198,127.5123,127.5611,3791.0
2023-12-26 14:15:00,130.47,130.56,130.47,130.53,2704.0,127.5514,127.6394,127.5514,127.61,2704.0
2023-12-26 14:20:00,130.53,130.54,130.47,130.47,3822.0,127.61,127.6198,127.5514,127.5514,3822.0
2023-12-26 14:25:00,130.49,130.56,130.49,130.52,1975.0,127.5709,127.6394,127.5709,127.6003,1975.0
2023-12-26 14:30:00,130.52,130.58,130.5,130.5,3181.0,127.6003,127.6589,127.5807,127.5807,3181.0
2023-12-26 14:35:00,130.48,130.51,130.42,130.43,2333.0,127.5611,127.5905,127.5025,127.5123,2333.0
2023-12-26 14:40:00,130.44,130.44,130.25,130.28,3408.0,127.522,127.522,127.3363,127.3656,3408.0
2023-12-26 14:45:00,130.32,130.44,130.3,130.41,1192.0,127.4047,127.522,127.3852,127.4927,1192.0
2023-12-26 14:50:00,130.4,130.45,130.4,130.44,1616.0,127.4829,127.5318,127.4829,127.522,1616.0
2023-12-26 14:55:00,130.42,130.45,130.38,130.4,2217.0,127.5025,127.5318,127.4634,127.4829,2217.0
2023-12-26 15:00:00,130.42,130.58,130.39,130.56,3518.0,127.5025,127.6589,127.4732,127.6394,3518.0
2023-12-26 15:05:00,130.56,130.64,130.55,130.59,10960.0,127.6394,127.7176,127.6296,127.6687,10960.0
2023-12-26 15:10:00,130.63,130.66,130.61,130.61,3584.0,127.7078,127.7371,127.6882,127.6882,3584.0
2023-12-26 15:15:00,130.61,130.64,130.55,130.59,3528.0,127.6882,127.7176,127.6296,127.6687,3528.0
2023-12-26 15:20:00,130.58,130.72,130.54,130.69,9389.0,127.6589,127.7958,127.6198,127.7664,9389.0
2023-12-26 15:25:00,130.71,130.82,130.65,130.65,5050.0,127.786,127.8935,127.7273,127.7273,5050.0
2023-12-26 15:30:00,130.63,130.75,130.61,130.75,5507.0,127.7078,127.8251,127.6882,127.8251,5507.0
2023-12-26 15:35:00,130.72,130.72,130.6,130.64,8679.0,127.7958,127.7958,127.6785,127.7176,8679.0
2023-12-26 15:40:00,130.64,130.7,130.6,130.66,6241.0,127.7176,127.7762,127.6785,127.7371,6241.0
2023-12-26 15:45:00,130.68,130.78,130.65,130.7,13988.0,127.7567,127.8544,127.7273,127.7762,13988.0
2023-12-26 15:50:00,130.69,130.8,130.56,130.62,26355.0,127.7664,127.874,127.6394,127.698,26355.0
2023-12-26 15:55:00,130.61,130.78,130.57,130.73,62451.0,127.6882,127.8544,127.6491,127.8056,62451.0
2023-12-27 09:30:00,130.94,130.94,130.0,130.63,20611.0,128.0109,128.0109,127.0919,127.7078,20611.0
2023-12-27 09:35:00,130.52,130.84,130.51,130.78,1726.0,127.6003,127.9131,127.5905,127.8544,1726.0
2023-12-27 09:40:00,130.86,131.14,130.74,131.13,5137.0,127.9326,128.2064,127.8153,128.1966,5137.0
2023-12-27 09:45:00,131.05,131.09,130.85,131.0,8928.0,128.1184,128.1575,127.9229,128.0695,8928.0
2023-12-27 09:50:00,131.03,131.07,130.91,131.01,7724.0,128.0988,128.1379,127.9815,128.0793,7724.0
2023-12-27 09:55:00,130.99,131.08,130.87,130.96,5993.0,128.0597,128.1477,127.9424,128.0304,5993.0
2023-12-27 10:00:00,130.96,131.07,130.96,131.03,5305.0,128.0304,128.1379,128.0304,128.0988,5305.0
2023-12-27 10:05:00,130.94,131.08,130.89,131.02,3683.0,128.0109,128.1477,127.962,128.0891,3683.0
2023-12-27 10:10:00,131.07,131.07,130.79,130.88,12468.0,128.1379,128.1379,127.8642,127.9522,12468.0
2023-12-27 10:15:00,130.87,130.98,130.86,130.96,6815.0,127.9424,128.05,127.9326,128.0304,6815.0
2023-12-27 10:20:00,130.91,131.21,130.91,131.13,7077.0,127.9815,128.2748,127.9815,128.1966,7077.0
2023-12-27 10:25:00,131.14,131.25,131.09,131.25,6869.0,128.2064,128.3139,128.1575,128.3139,6869.0
2023-12-27 10:30:00,131.22,131.24,130.88,130.88,3843.0,128.2846,128.3041,127.9522,127.9522,3843.0
2023-12-27 10:35:00,130.91,130.93,130.66,130.69,13476.0,127.9815,128.0011,127.7371,127.7664,13476.0
2023-12-27 10:40:00,130.74,130.74,130.46,130.46,4748.0,127.8153,127.8153,127.5416,127.5416,4748.0
2023-12-27 10:45:00,130.42,130.56,130.41,130.44,7464.0,127.5025,127.6394,127.4927,127.522,7464.0
2023-12-27 10:50:00,130.41,130.41,130.28,130.32,4993.0,127.4927,127.4927,127.3656,127.4047,4993.0
2023-12-27 10:55:00,130.31,130.34,130.22,130.26,4859.0,127.3949,127.4243,127.307,127.3461,4859.0
2023-12-27 11:00:00,130.25,130.34,130.18,130.34,7317.0,127.3363,127.4243,127.2679,127.4243,7317.0
2023-12-27 11:05:00,130.35,130.41,130.34,130.39,1755.0,127.4341,127.4927,127.4243,127.4732,1755.0
2023-12-27 11:10:00,130.34,130.37,130.26,130.37,3916.0,127.4243,127.4536,127.3461,127.4536,3916.0
2023-12-27 11:15:00,130.4,130.54,130.39,130.49,1263.0,127.4829,127.6198,127.4732,127.5709,1263.0
2023-12-27 11:20:00,130.51,130.55,130.5,130.51,1355.0,127.5905,127.6296,127.5807,127.5905,1355.0
2023-12-27 11:25:00,130.51,130.51,130.43,130.43,1950.0,127.5905,127.5905,127.5123,127.5123,1950.0
2023-12-27 11:30:00,130.45,130.5,130.41,130.41,2822.0,127.5318,127.5807,127.4927,127.4927,2822.0
2023-12-27 11:35:00,130.46,130.5,130.4,130.48,5660.0,127.5416,127.5807,127.4829,127.5611,5660.0
2023-12-27 11:40:00,130.44,130.52,130.41,130.5,3337.0,127.522,127.6003,127.4927,127.5807,3337.0
2023-12-27 11:45:00,130.51,130.6,130.5,130.52,5107.0,127.5905,127.6785,127.5807,127.6003,5107.0
2023-12-27 11:50:00,130.53,130.67,130.53,130.67,6805.0,127.61,127.7469,127.61,127.7469,6805.0
2023-12-27 11:55:00,130.65,130.66,130.62,130.62,3948.0,127.7273,127.7371,127.698,127.698,3948.0
2023-12-27 12:00:00,130.56,130.67,130.53,130.56,3251.0,127.6394,127.7469,127.61,127.6394,3251.0
2023-12-27 12:05:00,130.6,130.75,130.6,130.74,1903.0,127.6785,127.8251,127.6785,127.8153,1903.0
2023-12-27 12:10:00,130.74,130.85,130.73,130.79,6968.0,127.8153,127.9229,127.8056,127.8642,6968.0
2023-12-27 12:15:00,130.81,130.81,130.74,130.76,7133.0,127.8838,127.8838,127.8153,127.8349,7133.0
2023-12-27 12:20:00,130.76,130.84,130.76,130.78,3244.0,127.8349,127.9131,127.8349,127.8544,3244.0
2023-12-27 12:25:00,130.8,130.83,130.8,130.81,1917.0,127.874,127.9033,127.874,127.8838,1917.0
2023-12-27 12:30:00,130.79,130.85,130.78,130.81,3196.0,127.8642,127.9229,127.8544,127.8838,3196.0
2023-12-27 12:35:00,130.78,130.79,130.6,130.68,5426.0,127.8544,127.8642,127.6785,127.7567,5426.0
2023-12-27 12:40:00,130.69,130.69,130.55,130.57,2274.0,127.7664,127.7664,127.6296,127.6491,2274.0
2023-12-27 12:45:00,130.57,130.59,130.52,130.57,2326.0,127.6491,127.6687,127.6003,127.6491,2326.0
2023-12-27 12:50:00,130.57,130.6,130.53,130.53,6670.0,127.6491,127.6785,127.61,127.61,6670.0
2023-12-27 12:55:00,130.53,130.68,130.53,130.67,3294.0,127.61,127.7567,127.61,127.7469,3294.0
2023-12-27 13:00:00,130.65,130.92,130.65,130.9,7563.0,127.7273,127.9913,127.7273,127.9718,7563.0
2023-12-27 13:05:00,130.9,131.28,130.85,131.22,17786.0,127.9718,128.3432,127.9229,128.2846,17786.0
2023-12-27 13:10:00,131.19,131.25,130.99,130.99,10260.0,128.2553,128.3139,128.0597,128.0597,10260.0
2023-12-27 13:15:00,130.99,131.16,130.99,131.13,7460.0,128.0597,128.2259,128.0597,128.1966,7460.0
2023-12-27 13:20:00,131.13,131.17,131.1,131.14,4507.0,128.1966,128.2357,128.1673,128.2064,4507.0
2023-12-27 13:25:00,131.13,131.13,131.03,131.04,6663.0,128.1966,128.1966,128.0988,128.1086,6663.0
2023-12-27 13:30:00,131.03,131.09,130.98,131.0,3885.0,128.0988,128.1575,128.05,128.0695,3885.0
2023-12-27 13:35:00,131.03,131.14,131.02,131.1,8202.0,128.0988,128.2064,128.0891,128.1673,8202.0
2023-12-27 13:40:00,131.14,131.14,131.08,131.13,4968.0,128.2064,128.2064,128.1477,128.1966,4968.0
2023-12-27 13:45:00,131.15,131.15,130.99,131.02,2430.0,128.2162,128.2162,128.0597,128.0891,2430.0
2023-12-27 13:50:00,130.96,131.02,130.87,130.89,6138.0,128.0304,128.0891,127.9424,127.962,6138.0
2023-12-27 13:55:00,130.88,130.88,130.74,130.75,3002.0,127.9522,127.9522,127.8153,127.8251,3002.0
2023-12-27 14:00:00,130.72,130.72,130.39,130.39,7518.0,127.7958,127.7958,127.4732,127.4732,7518.0
2023-12-27 14:05:00,130.38,130.6,130.38,130.54,4818.0,127.4634,127.6785,127.4634,127.6198,4818.0
2023-12-27 14:10:00,130.52,130.57,130.4,130.4,5423.0,127.6003,127.6491,127.4829,127.4829,5423.0
2023-12-27 14:15:00,130.44,130.56,130.44,130.54,1274.0,127.522,127.6394,127.522,127.6198,1274.0
2023-12-27 14:20:00,130.58,130.64,130.52,130.63,5578.0,127.6589,127.7176,127.6003,127.7078,5578.0
2023-12-27 14:25:00,130.64,130.72,130.53,130.68,5011.0,127.7176,127.7958,127.61,127.7567,5011.0
2023-12-27 14:30:00,130.66,130.66,130.48,130.54,3153.0,127.7371,127.7371,127.5611,127.6198,3153.0
2023-12-27 14:35:00,130.5,130.56,130.49,130.56,1636.0,127.5807,127.6394,127.5709,127.6394,1636.0
2023-12-27 14:40:00,130.55,130.59,130.51,130.53,2322.0,127.6296,127.6687,127.5905,127.61,2322.0
2023-12-27 14:45:00,130.54,130.56,130.5,130.54,3323.0,127.6198,127.6394,127.5807,127.6198,3323.0
2023-12-27 14:50:00,130.53,130.57,130.5,130.53,1646.0,127.61,127.6491,127.5807,127.61,1646.0
2023-12-27 14:55:00,130.52,130.69,130.52,130.69,4092.0,127.6003,127.7664,127.6003,127.7664,4092.0
2023-12-27 15:00:00,130.72,130.84,130.67,130.82,3178.0,127.7958,127.9131,127.7469,127.8935,3178.0
2023-12-27 15:05:00,130.81,130.84,130.73,130.78,3703.0,127.8838,127.9131,127.8056,127.8544,3703.0
2023-12-27 15:10:00,130.82,130.86,130.78,130.84,3103.0,127.8935,127.9326,127.8544,127.9131,3103.0
2023-12-27 15:15:00,130.81,130.92,130.81,130.87,2669.0,127.8838,127.9913,127.8838,127.9424,2669.0
2023-12-27 15:20:00,130.86,130.91,130.84,130.86,4709.0,127.9326,127.9815,127.9131,127.9326,4709.0
2023-12-27 15:25:00,130.82,130.87,130.79,130.87,3636.0,127.8935,127.9424,127.8642,127.9424,3636.0
2023-12-27 15:30:00,130.87,130.94,130.8,130.94,5060.0,127.9424,128.0109,127.874,128.0109,5060.0
2023-12-27 15:35:00,130.95,131.0,130.91,130.95,7518.0,128.0206,128.0695,127.9815,128.0206,7518.0
2023-12-27 15:40:00,130.94,130.94,130.75,130.75,6514.0,128.0109,128.0109,127.8251,127.8251,6514.0
2023-12-27 15:45:00,130.73,130.82,130.73,130.8,6856.0,127.8056,127.8935,127.8056,127.874,6856.0
2023-12-27 15:50:00,130.79,130.88,130.71,130.84,20140.0,127.8642,127.9522,127.786,127.9131,20140.0
2023-12-27 15:55:00,130.85,131.22,130.85,131.22,42918.0,127.9229,128.2846,127.9229,128.2846,42918.0
2023-12-28 09:30:00,131.13,131.25,130.8,130.84,18311.0,128.1966,128.3139,127.874,127.9131,18311.0
2023-12-28 09:35:00,130.93,131.35,130.91,131.35,4106.0,128.0011,128.4117,127.9815,128.4117,4106.0
2023-12-28 09:40:00,131.3,131.32,130.84,130.88,4914.0,128.3628,128.3824,127.9131,127.9522,4914.0
2023-12-28 09:45:00,130.89,131.22,130.84,131.22,2673.0,127.962,128.2846,127.9131,128.2846,2673.0
2023-12-28 09:50:00,131.27,131.34,131.2,131.25,5449.0,128.3335,128.4019,128.265,128.3139,5449.0
2023-12-28 09:55:00,131.25,131.49,131.2,131.36,7650.0,128.3139,128.5486,128.265,128.4215,7650.0
2023-12-28 10:00:00,131.36,131.45,131.29,131.42,10007.0,128.4215,128.5094,128.353,128.4801,10007.0
2023-12-28 10:05:00,131.35,131.45,131.33,131.44,1996.0,128.4117,128.5094,128.3921,128.4997,1996.0
2023-12-28 10:10:00,131.39,131.42,131.26,131.31,6574.0,128.4508,128.4801,128.3237,128.3726,6574.0
2023-12-28 10:15:00,131.32,131.66,131.32,131.63,14250.0,128.3824,128.7147,128.3824,128.6854,14250.0
2023-12-28 10:20:00,131.64,131.79,131.64,131.72,5151.0,128.6952,128.8418,128.6952,128.7734,5151.0
2023-12-28 10:25:00,131.7,131.7,131.51,131.51,3515.0,128.7539,128.7539,128.5681,128.5681,3515.0
2023-12-28 10:30:00,131.53,131.63,131.47,131.59,3878.0,128.5877,128.6854,128.529,128.6463,3878.0
2023-12-28 10:35:00,131.52,131.62,131.49,131.62,5008.0,128.5779,128.6756,128.5486,128.6756,5008.0
2023-12-28 10:40:00,131.59,131.73,131.53,131.57,10856.0,128.6463,128.7832,128.5877,128.6268,10856.0
2023-12-28 10:45:00,131.52,131.67,131.52,131.67,3193.0,128.5779,128.7245,128.5779,128.7245,3193.0
2023-12-28 10:50:00,131.64,131.64,131.46,131.51,6082.0,128.6952,128.6952,128.5192,128.5681,6082.0
2023-12-28 10:55:00,131.49,131.55,131.4,131.52,16320.0,128.5486,128.6072,128.4606,128.5779,16320.0
2023-12-28 11:00:00,131.51,131.58,131.5,131.51,3659.0,128.5681,128.6365,128.5583,128.5681,3659.0
2023-12-28 11:05:00,131.51,131.55,131.41,131.54,6859.0,128.5681,128.6072,128.4703,128.5974,6859.0
2023-12-28 11:10:00,131.54,131.57,131.49,131.55,15222.0,128.5974,128.6268,128.5486,128.6072,15222.0
2023-12-28 11:15:00,131.53,131.57,131.44,131.46,19094.0,128.5877,128.6268,128.4997,128.5192,19094.0
2023-12-28 11:20:00,131.46,131.54,131.45,131.5,40927.0,128.5192,128.5974,128.5094,128.5583,40927.0
2023-12-28 11:25:00,131.5,131.51,131.45,131.46,15679.0,128.5583,128.5681,128.5094,128.5192,15679.0
2023-12-28 11:30:00,131.49,131.53,131.46,131.5,24750.0,128.5486,128.5877,128.5192,128.5583,24750.0
2023-12-28 11:35:00,131.5,131.6,131.48,131.56,17904.0,128.5583,128.6561,128.5388,128.617,17904.0
2023-12-28 11:40:00,131.56,131.62,131.56,131.59,5229.0,128.617,128.6756,128.617,128.6463,5229.0
2023-12-28 11:45:00,131.56,131.56,131.49,131.53,2330.0,128.617,128.617,128.5486,128.5877,2330.0
2023-12-28 11:50:00,131.53,131.55,131.41,131.44,4912.0,128.5877,128.6072,128.4703,128.4997,4912.0
2023-12-28 11:55:00,131.42,131.51,131.41,131.47,4233.0,128.4801,128.5681,128.4703,128.529,4233.0
2023-12-28 12:00:00,131.47,131.6,131.47,131.59,6067.0,128.529,128.6561,128.529,128.6463,6067.0
2023-12-28 12:05:00,131.59,131.63,131.58,131.61,6332.0,128.6463,128.6854,128.6365,128.6659,6332.0
2023-12-28 12:10:00,131.61,131.65,131.56,131.56,8286.0,128.6659,128.705,128.617,128.617,8286.0
2023-12-28 12:15:00,131.57,131.64,131.57,131.61,5084.0,128.6268,128.6952,128.6268,128.6659,5084.0
2023-12-28 12:20:00,131.61,131.64,131.55,131.64,2418.0,128.6659,128.6952,128.6072,128.6952,2418.0
2023-12-28 12:25:00,131.63,131.64,131.58,131.59,1480.0,128.6854,128.6952,128.6365,128.6463,1480.0
2023-12-28 12:30:00,131.58,131.7,131.56,131.67,5695.0,128.6365,128.7539,128.617,128.7245,5695.0
2023-12-28 12:35:00,131.66,131.67,131.64,131.66,1376.0,128.7147,128.7245,128.6952,128.7147,1376.0
2023-12-28 12:40:00,131.67,131.68,131.63,131.65,2408.0,128.7245,128.7343,128.6854,128.705,2408.0
2023-12-28 12:45:00,131.66,131.66,131.59,131.6,4942.0,128.7147,128.7147,128.6463,128.6561,4942.0
2023-12-28 12:50:00,131.61,131.63,131.55,131.56,2605.0,128.6659,128.6854,128.6072,128.617,2605.0
2023-12-28 12:55:00,131.57,131.62,131.55,131.62,4911.0,128.6268,128.6756,128.6072,128.6756,4911.0
2023-12-28 13:00:00,131.6,131.62,131.45,131.62,11656.0,128.6561,128.6756,128.5094,128.6756,11656.0
2023-12-28 13:05:00,131.59,131.65,131.49,131.65,2750.0,128.6463,128.705,128.5486,128.705,2750.0
2023-12-28 13:10:00,131.64,131.7,131.58,131.65,4149.0,128.6952,128.7539,128.6365,128.705,4149.0
2023-12-28 13:15:00,131.66,131.69,131.61,131.69,3353.0,128.7147,128.7441,128.6659,128.7441,3353.0
2023-12-28 13:20:00,131.7,131.92,131.66,131.92,11477.0,128.7539,128.9689,128.7147,128.9689,11477.0
2023-12-28 13:25:00,131.93,132.0,131.91,132.0,17939.0,128.9787,129.0471,128.9592,129.0471,17939.0
2023-12-28 13:30:00,132.01,132.06,131.98,131.99,9937.0,129.0569,129.1058,129.0276,129.0374,9937.0
2023-12-28 13:35:00,131.97,132.12,131.95,132.03,10860.0,129.0178,129.1645,128.9983,129.0765,10860.0
2023-12-28 13:40:00,132.0,132.04,131.93,131.99,9615.0,129.0471,129.0862,128.9787,129.0374,9615.0
2023-12-28 13:45:00,131.99,132.0,131.9,131.93,10101.0,129.0374,129.0471,128.9494,128.9787,10101.0
2023-12-28 13:50:00,131.94,132.05,131.93,132.03,5025.0,128.9885,129.096,128.9787,129.0765,5025.0
2023-12-28 13:55:00,132.02,132.03,131.97,132.01,6300.0,129.0667,129.0765,129.0178,129.0569,6300.0
2023-12-28 14:00:00,132.01,132.09,131.98,132.09,4337.0,129.0569,129.1351,129.0276,129.1351,4337.0
2023-12-28 14:05:00,132.08,132.1,132.04,132.1,4401.0,129.1254,129.1449,129.0862,129.1449,4401.0
2023-12-28 14:10:00,132.06,132.07,131.99,132.02,4001.0,129.1058,129.1156,129.0374,129.0667,4001.0
2023-12-28 14:15:00,131.98,131.98,131.84,131.84,6208.0,129.0276,129.0276,128.8907,128.8907,6208.0
2023-12-28 14:20:00,131.81,131.84,131.78,131.83,3365.0,128.8614,128.8907,128.8321,128.8809,3365.0
2023-12-28 14:25:00,131.85,131.99,131.84,131.97,6537.0,128.9005,129.0374,128.8907,129.0178,6537.0
2023-12-28 14:30:00,131.97,132.05,131.89,132.02,5573.0,129.0178,129.096,128.9396,129.0667,5573.0
2023-12-28 14:35:00,132.0,132.06,131.99,132.03,2654.0,129.0471,129.1058,129.0374,129.0765,2654.0
2023-12-28 14:40:00,132.05,132.05,131.9,131.92,1420.0,129.096,129.096,128.9494,128.9689,1420.0
2023-12-28 14:45:00,131.91,131.99,131.9,131.98,4323.0,128.9592,129.0374,128.9494,129.0276,4323.0
2023-12-28 14:50:00,131.97,132.01,131.92,131.92,4405.0,129.0178,129.0569,128.9689,128.9689,4405.0
2023-12-28 14:55:00,131.94,131.98,131.91,131.94,2725.0,128.9885,129.0276,128.9592,128.9885,2725.0
2023-12-28 15:00:00,131.92,131.96,131.87,131.91,7529.0,128.9689,129.008,128.9201,128.9592,7529.0
2023-12-28 15:05:00,131.89,131.92,131.82,131.82,3703.0,128.9396,128.9689,128.8712,128.8712,3703.0
2023-12-28 15:10:00,131.85,131.85,131.64,131.82,6864.0,128.9005,128.9005,128.6952,128.8712,6864.0
2023-12-28 15:15:00,131.78,131.92,131.67,131.92,6316.0,128.8321,128.9689,128.7245,128.9689,6316.0
2023-12-28 15:20:00,131.9,131.92,131.83,131.83,2779.0,128.9494,128.9689,128.8809,128.8809,2779.0
2023-12-28 15:25:00,131.84,131.86,131.77,131.83,3614.0,128.8907,128.9103,128.8223,128.8809,3614.0
2023-12-28 15:30:00,131.82,131.89,131.82,131.89,3503.0,128.8712,128.9396,128.8712,128.9396,3503.0
2023-12-28 15:35:00,131.88,132.04,131.88,132.01,8060.0,128.9298,129.0862,128.9298,129.0569,8060.0
2023-12-28 15:40:00,132.02,132.16,132.02,132.14,9745.0,129.0667,129.2036,129.0667,129.184,9745.0
2023-12-28 15:45:00,132.15,132.22,132.1,132.22,13698.0,129.1938,129.2622,129.1449,129.2622,13698.0
2023-12-28 15:50:00,132.2,132.27,132.03,132.03,30306.0,129.2427,129.3111,129.0765,129.0765,30306.0
2023-12-28 15:55:00,132.04,132.09,131.91,132.09,67795.0,129.0862,129.1351,128.9592,129.1351,67795.0
2023-12-29 09:30:00,131.81,132.0,131.81,131.9,8663.0,128.8614,129.0471,128.8614,128.9494,8663.0
2023-12-29 09:35:00,131.92,131.95,131.84,131.86,1483.0,128.9689,128.9983,128.8907,128.9103,1483.0
2023-12-29 09:40:00,131.84,132.5,131.83,132.49,12996.0,128.8907,129.536,128.8809,129.5262,12996.0
2023-12-29 09:45:00,132.33,132.33,132.02,132.02,6497.0,129.3698,129.3698,129.0667,129.0667,6497.0
2023-12-29 09:50:00,132.08,132.13,131.8,131.81,5888.0,129.1254,129.1742,128.8516,128.8614,5888.0
2023-12-29 09:55:00,131.81,132.07,131.81,131.98,4612.0,128.8614,129.1156,128.8614,129.0276,4612.0
2023-12-29 10:00:00,132.02,132.05,131.83,131.9,8324.0,129.0667,129.096,128.8809,128.9494,8324.0
2023-12-29 10:05:00,131.89,131.91,131.74,131.74,4033.0,128.9396,128.9592,128.793,128.793,4033.0
2023-12-29 10:10:00,131.74,131.78,131.5,131.55,6823.0,128.793,128.8321,128.5583,128.6072,6823.0
2023-12-29 10:15:00,131.51,131.73,131.51,131.7,2083.0,128.5681,128.7832,128.5681,128.7539,2083.0
2023-12-29 10:20:00,131.74,131.74,131.39,131.45,19748.0,128.793,128.793,128.4508,128.5094,19748.0
2023-12-29 10:25:00,131.44,131.61,131.43,131.57,11542.0,128.4997,128.6659,128.4899,128.6268,11542.0
2023-12-29 10:30:00,131.58,131.58,131.22,131.26,11400.0,128.6365,128.6365,128.2846,128.3237,11400.0
2023-12-29 10:35:00,131.24,131.47,131.24,131.46,3927.0,128.3041,128.529,128.3041,128.5192,3927.0
2023-12-29 10:40:00,131.46,131.51,131.25,131.27,6736.0,128.5192,128.5681,128.3139,128.3335,6736.0
2023-12-29 10:45:00,131.26,131.27,130.9,131.13,7472.0,128.3237,128.3335,127.9718,128.1966,7472.0
2023-12-29 10:50:00,131.21,131.23,131.06,131.1,3648.0,128.2748,128.2944,128.1282,128.1673,3648.0
2023-12-29 10:55:00,131.03,131.21,131.03,131.07,3621.0,128.0988,128.2748,128.0988,128.1379,3621.0
2023-12-29 11:00:00,131.1,131.26,131.08,131.24,3766.0,128.1673,128.3237,128.1477,128.3041,3766.0
2023-12-29 11:05:00,131.23,131.23,130.99,131.08,7922.0,128.2944,128.2944,128.0597,128.1477,7922.0
2023-12-29 11:10:00,131.11,131.17,130.88,130.88,2268.0,128.1771,128.2357,127.9522,127.9522,2268.0
2023-12-29 11:15:00,130.89,130.92,130.64,130.87,7734.0,127.962,127.9913,127.7176,127.9424,7734.0
2023-12-29 11:20:00,130.87,130.96,130.85,130.91,2947.0,127.9424,128.0304,127.9229,127.9815,2947.0
2023-12-29 11:25:00,130.9,130.97,130.69,130.8,3336.0,127.9718,128.0402,127.7664,127.874,3336.0
2023-12-29 11:30:00,130.8,130.94,130.8,130.89,5459.0,127.874,128.0109,127.874,127.962,5459.0
2023-12-29 11:35:00,130.9,131.01,130.84,130.97,6414.0,127.9718,128.0793,127.9131,128.0402,6414.0
2023-12-29 11:40:00,131.04,131.04,130.94,131.03,6630.0,128.1086,128.1086,128.0109,128.0988,6630.0
2023-12-29 11:45:00,131.02,131.08,130.9,131.03,15579.0,128.0891,128.1477,127.9718,128.0988,15579.0
2023-12-29 11:50:00,131.01,131.05,130.92,131.05,13761.0,128.0793,128.1184,127.9913,128.1184,13761.0
2023-12-29 11:55:00,131.04,131.04,130.97,131.01,7377.0,128.1086,128.1086,128.0402,128.0793,7377.0
2023-12-29 12:00:00,131.01,131.04,130.92,131.0,12462.0,128.0793,128.1086,127.9913,128.0695,12462.0
2023-12-29 12:05:00,130.98,131.02,130.93,131.0,6816.0,128.05,128.0891,128.0011,128.0695,6816.0
2023-12-29 12:10:00,130.99,131.0,130.85,130.89,7520.0,128.0597,128.0695,127.9229,127.962,7520.0
2023-12-29 12:15:00,130.92,130.94,130.83,130.88,4232.0,127.9913,128.0109,127.9033,127.9522,4232.0
2023-12-29 12:20:00,130.92,131.0,130.75,130.78,3184.0,127.9913,128.0695,127.8251,127.8544,3184.0
2023-12-29 12:25:00,130.77,130.81,130.76,130.8,2057.0,127.8447,127.8838,127.8349,127.874,2057.0
2023-12-29 12:30:00,130.75,130.86,130.72,130.83,2083.0,127.8251,127.9326,127.7958,127.9033,2083.0
2023-12-29 12:35:00,130.83,131.0,130.81,130.97,1495.0,127.9033,128.0695,127.8838,128.0402,1495.0
2023-12-29 12:40:00,130.99,131.07,130.96,131.01,4326.0,128.0597,128.1379,128.0304,128.0793,4326.0
2023-12-29 12:45:00,131.05,131.12,130.9,130.97,9490.0,128.1184,128.1868,127.9718,128.0402,9490.0
2023-12-29 12:50:00,130.95,131.07,130.95,131.06,3892.0,128.0206,128.1379,128.0206,128.1282,3892.0
2023-12-29 12:55:00,131.05,131.2,131.04,131.1,3556.0,128.1184,128.265,128.1086,128.1673,3556.0
2023-12-29 13:00:00,131.1,131.1,130.94,131.0,1773.0,128.1673,128.1673,128.0109,128.0695,1773.0
2023-12-29 13:05:00,131.0,131.03,130.99,131.0,1496.0,128.0695,128.0988,128.0597,128.0695,1496.0
2023-12-29 13:10:00,131.03,131.13,131.0,131.06,6138.0,128.0988,128.1966,128.0695,128.1282,6138.0
2023-12-29 13:15:00,131.06,131.07,130.94,130.97,5676.0,128.1282,128.1379,128.0109,128.0402,5676.0
2023-12-29 13:20:00,130.97,130.98,130.89,130.95,3456.0,128.0402,128.05,127.962,128.0206,3456.0
2023-12-29 13:25:00,130.95,131.01,130.93,130.96,1594.0,128.0206,128.0793,128.0011,128.0304,1594.0
2023-12-29 13:30:00,130.97,131.05,130.97,130.98,4564.0,128.0402,128.1184,128.0402,128.05,4564.0
2023-12-29 13:35:00,131.03,131.05,131.0,131.05,1000.0,128.0988,128.1184,128.0695,128.1184,1000.0
2023-12-29 13:40:00,131.05,131.14,131.05,131.13,6720.0,128.1184,128.2064,128.1184,128.1966,6720.0
2023-12-29 13:45:00,131.13,131.21,131.11,131.18,6039.0,128.1966,128.2748,128.1771,128.2455,6039.0
2023-12-29 13:50:00,131.18,131.21,131.14,131.14,19583.0,128.2455,128.2748,128.2064,128.2064,19583.0
2023-12-29 13:55:00,131.14,131.24,131.13,131.22,8010.0,128.2064,128.3041,128.1966,128.2846,8010.0
2023-12-29 14:00:00,131.22,131.24,131.09,131.11,4851.0,128.2846,128.3041,128.1575,128.1771,4851.0
2023-12-29 14:05:00,131.12,131.17,131.12,131.15,10647.0,128.1868,128.2357,128.1868,128.2162,10647.0
2023-12-29 14:10:00,131.18,131.2,131.15,131.17,8966.0,128.2455,128.265,128.2162,128.2357,8966.0
2023-12-29 14:15:00,131.17,131.24,131.15,131.22,3551.0,128.2357,128.3041,128.2162,128.2846,3551.0
2023-12-29 14:20:00,131.25,131.35,131.25,131.32,5496.0,128.3139,128.4117,128.3139,128.3824,5496.0
2023-12-29 14:25:00,131.32,131.37,131.3,131.34,15932.0,128.3824,128.4312,128.3628,128.4019,15932.0
2023-12-29 14:30:00,131.38,131.45,131.33,131.43,8910.0,128.441,128.5094,128.3921,128.4899,8910.0
2023-12-29 14:35:00,131.43,131.47,131.38,131.46,7236.0,128.4899,128.529,128.441,128.5192,7236.0
2023-12-29 14:40:00,131.45,131.48,131.42,131.45,7769.0,128.5094,128.5388,128.4801,128.5094,7769.0
2023-12-29 14:45:00,131.45,131.49,131.41,131.46,5663.0,128.5094,128.5486,128.4703,128.5192,5663.0
2023-12-29 14:50:00,131.46,131.53,131.46,131.51,3768.0,128.5192,128.5877,128.5192,128.5681,3768.0
2023-12-29 14:55:00,131.5,131.55,131.48,131.54,4447.0,128.5583,128.6072,128.5388,128.5974,4447.0
2023-12-29 15:00:00,131.53,131.53,131.43,131.48,15332.0,128.5877,128.5877,128.4899,128.5388,15332.0
2023-12-29 15:05:00,131.51,131.56,131.47,131.53,15801.0,128.5681,128.617,128.529,128.5877,15801.0
2023-12-29 15:10:00,131.56,131.58,131.47,131.5,7981.0,128.617,128.6365,128.529,128.5583,7981.0
2023-12-29 15:15:00,131.5,131.55,131.48,131.49,8602.0,128.5583,128.6072,128.5388,128.5486,8602.0
2023-12-29 15:20:00,131.49,131.49,131.29,131.29,9900.0,128.5486,128.5486,128.353,128.353,9900.0
2023-12-29 15:25:00,131.3,131.43,131.29,131.37,4226.0,128.3628,128.4899,128.353,128.4312,4226.0
2023-12-29 15:30:00,131.38,131.44,131.25,131.38,8579.0,128.441,128.4997,128.3139,128.441,8579.0
2023-12-29 15:35:00,131.36,131.56,131.35,131.45,18784.0,128.4215,128.617,128.4117,128.5094,18784.0
2023-12-29 15:40:00,131.45,131.48,131.28,131.32,6223.0,128.5094,128.5388,128.3432,128.3824,6223.0
2023-12-29 15:45:00,131.25,131.3,131.14,131.28,10387.0,128.3139,128.3628,128.2064,128.3432,10387.0
2023-12-29 15:50:00,131.29,131.33,131.04,131.09,27435.0,128.353,128.3921,128.1086,128.1575,27435.0
2023-12-29 15:55:00,131.07,131.24,130.97,131.13,92331.0,128.1379,128.3041,128.0402,128.1966,92331.0
2024-01-02 09:30:00,130.6,130.87,129.89,130.36,39288.0,127.6785,127.9424,126.9843,127.4438,39288.0
2024-01-02 09:35:00,130.56,130.77,130.31,130.46,9242.0,127.6394,127.8447,127.3949,127.5416,9242.0
2024-01-02 09:40:00,130.54,130.99,130.54,130.67,6440.0,127.6198,128.0597,127.6198,127.7469,6440.0
2024-01-02 09:45:00,130.82,130.82,130.37,130.64,8579.0,127.8935,127.8935,127.4536,127.7176,8579.0
2024-01-02 09:50:00,130.67,131.12,130.62,130.72,12652.0,127.7469,128.1868,127.698,127.7958,12652.0
2024-01-02 09:55:00,130.92,131.24,130.9,131.16,10813.0,127.9913,128.3041,127.9718,128.2259,10813.0
2024-01-02 10:00:00,131.19,131.5,131.13,131.37,19312.0,128.2553,128.5583,128.1966,128.4312,19312.0
2024-01-02 10:05:00,131.36,131.55,131.31,131.55,13581.0,128.4215,128.6072,128.3726,128.6072,13581.0
2024-01-02 10:10:00,131.58,131.65,131.15,131.22,10423.0,128.6365,128.705,128.2162,128.2846,10423.0
2024-01-02 10:15:00,131.21,131.54,131.21,131.49,7935.0,128.2748,128.5974,128.2748,128.5486,7935.0
2024-01-02 10:20:00,131.44,131.61,131.43,131.43,5361.0,128.4997,128.6659,128.4899,128.4899,5361.0
2024-01-02 10:25:00,131.46,131.46,130.95,131.23,14736.0,128.5192,128.5192,128.0206,128.2944,14736.0
2024-01-02 10:30:00,131.22,131.23,130.92,130.92,5431.0,128.2846,128.2944,127.9913,127.9913,5431.0
2024-01-02 10:35:00,130.87,130.96,130.77,130.88,12631.0,127.9424,128.0304,127.8447,127.9522,12631.0
2024-01-02 10:40:00,130.88,131.17,130.88,131.09,11618.0,127.9522,128.2357,127.9522,128.1575,11618.0
2024-01-02 10:45:00,131.06,131.36,131.0,131.3,6514.0,128.1282,128.4215,128.0695,128.3628,6514.0
2024-01-02 10:50:00,131.33,131.43,131.16,131.23,14645.0,128.3921,128.4899,128.2259,128.2944,14645.0
2024-01-02 10:55:00,131.22,131.22,130.75,130.87,8491.0,128.2846,128.2846,127.8251,127.9424,8491.0
2024-01-02 11:00:00,130.81,131.31,130.81,131.25,8506.0,127.8838,128.3726,127.8838,128.3139,8506.0
2024-01-02 11:05:00,131.26,131.26,130.9,130.95,10908.0,128.3237,128.3237,127.9718,128.0206,10908.0
2024-01-02 11:10:00,130.93,131.03,130.8,130.93,5804.0,128.0011,128.0988,127.874,128.0011,5804.0
2024-01-02 11:15:00,130.94,131.2,130.94,131.05,8859.0,128.0109,128.265,128.0109,128.1184,8859.0
2024-01-02 11:20:00,131.07,131.23,131.01,131.21,6969.0,128.1379,128.2944,128.0793,128.2748,6969.0
2024-01-02 11:25:00,131.2,131.27,131.17,131.27,7753.0,128.265,128.3335,128.2357,128.3335,7753.0
2024-01-02 11:30:00,131.24,131.4,131.24,131.39,3497.0,128.3041,128.4606,128.3041,128.4508,3497.0
2024-01-02 11:35:00,131.41,131.47,131.33,131.36,9676.0,128.4703,128.529,128.3921,128.4215,9676.0
2024-01-02 11:40:00,131.37,131.42,131.31,131.42,5228.0,128.4312,128.4801,128.3726,128.4801,5228.0
2024-01-02 11:45:00,131.46,131.75,131.46,131.75,15670.0,128.5192,128.8027,128.5192,128.8027,15670.0
2024-01-02 11:50:00,131.76,131.88,131.69,131.87,14885.0,128.8125,128.9298,128.7441,128.9201,14885.0
2024-01-02 11:55:00,131.86,131.93,131.8,131.88,13616.0,128.9103,128.9787,128.8516,128.9298,13616.0
2024-01-02 12:00:00,131.87,131.93,131.62,131.64,9741.0,128.9201,128.9787,128.6756,128.6952,9741.0
2024-01-02 12:05:00,131.64,131.64,131.5,131.59,15669.0,128.6952,128.6952,128.5583,128.6463,15669.0
2024-01-02 12:10:00,131.6,131.66,131.52,131.63,13745.0,128.6561,128.7147,128.5779,128.6854,13745.0
2024-01-02 12:15:00,131.61,131.71,131.49,131.7,12460.0,128.6659,128.7636,128.5486,128.7539,12460.0
2024-01-02 12:20:00,131.72,131.95,131.68,131.89,16727.0,128.7734,128.9983,128.7343,128.9396,16727.0
2024-01-02 12:25:00,131.84,131.87,131.75,131.84,11703.0,128.8907,128.9201,128.8027,128.8907,11703.0
2024-01-02 12:30:00,131.86,131.96,131.77,131.77,10096.0,128.9103,129.008,128.8223,128.8223,10096.0
2024-01-02 12:35:00,131.79,132.04,131.78,132.04,10284.0,128.8418,129.0862,128.8321,129.0862,10284.0
2024-01-02 12:40:00,132.06,132.11,131.99,132.06,10120.0,129.1058,129.1547,129.0374,129.1058,10120.0
2024-01-02 12:45:00,132.08,132.13,131.86,132.07,50789.0,129.1254,129.1742,128.9103,129.1156,50789.0
2024-01-02 12:50:00,132.06,132.21,132.03,132.11,33971.0,129.1058,129.2524,129.0765,129.1547,33971.0
2024-01-02 12:55:00,132.08,132.18,131.99,132.13,11064.0,129.1254,129.2231,129.0374,129.1742,11064.0
2024-01-02 13:00:00,132.12,132.17,132.05,132.12,9499.0,129.1645,129.2133,129.096,129.1645,9499.0
2024-01-02 13:05:00,132.15,132.22,131.98,132.0,36518.0,129.1938,129.2622,129.0276,129.0471,36518.0
2024-01-02 13:10:00,132.0,132.13,131.98,132.13,17040.0,129.0471,129.1742,129.0276,129.1742,17040.0
2024-01-02 13:15:00,132.09,132.1,132.0,132.02,10054.0,129.1351,129.1449,129.0471,129.0667,10054.0
2024-01-02 13:20:00,132.01,132.06,131.99,132.06,8667.0,129.0569,129.1058,129.0374,129.1058,8667.0
2024-01-02 13:25:00,132.05,132.12,132.02,132.04,9073.0,129.096,129.1645,129.0667,129.0862,9073.0
2024-01-02 13:30:00,132.04,132.05,131.9,132.03,6975.0,129.0862,129.096,128.9494,129.0765,6975.0
2024-01-02 13:35:00,131.99,132.14,131.99,132.12,11035.0,129.0374,129.184,129.0374,129.1645,11035.0
2024-01-02 13:40:00,132.13,132.15,132.04,132.07,18624.0,129.1742,129.1938,129.0862,129.1156,18624.0
2024-01-02 13:45:00,132.07,132.21,132.07,132.17,12362.0,129.1156,129.2524,129.1156,129.2133,12362.0
2024-01-02 13:50:00,132.16,132.33,132.14,132.22,6390.0,129.2036,129.3698,129.184,129.2622,6390.0
2024-01-02 13:55:00,132.17,132.31,132.08,132.08,10604.0,129.2133,129.3502,129.1254,129.1254,10604.0
2024-01-02 14:00:00,132.08,132.13,131.85,131.85,15125.0,129.1254,129.1742,128.9005,128.9005,15125.0
2024-01-02 14:05:00,131.84,132.01,131.81,132.0,17491.0,128.8907,129.0569,128.8614,129.0471,17491.0
2024-01-02 14:10:00,132.01,132.1,131.98,132.0,6564.0,129.0569,129.1449,129.0276,129.0471,6564.0
2024-01-02 14:15:00,132.0,132.02,131.86,131.86,16053.0,129.0471,129.0667,128.9103,128.9103,16053.0
2024-01-02 14:20:00,131.82,131.86,131.79,131.85,10581.0,128.8712,128.9103,128.8418,128.9005,10581.0
2024-01-02 14:25:00,131.86,131.9,131.77,131.87,15447.0,128.9103,128.9494,128.8223,128.9201,15447.0
2024-01-02 14:30:00,131.91,131.92,131.8,131.89,10205.0,128.9592,128.9689,128.8516,128.9396,10205.0
2024-01-02 14:35:00,131.85,131.85,131.73,131.76,12601.0,128.9005,128.9005,128.7832,128.8125,12601.0
2024-01-02 14:40:00,131.7,131.81,131.7,131.79,6438.0,128.7539,128.8614,128.7539,128.8418,6438.0
2024-01-02 14:45:00,131.79,131.87,131.73,131.73,8568.0,128.8418,128.9201,128.7832,128.7832,8568.0
2024-01-02 14:50:00,131.71,131.84,131.7,131.82,27370.0,128.7636,128.8907,128.7539,128.8712,27370.0
2024-01-02 14:55:00,131.79,131.85,131.65,131.67,10014.0,128.8418,128.9005,128.705,128.7245,10014.0
2024-01-02 15:00:00,131.67,131.79,131.6,131.69,7149.0,128.7245,128.8418,128.6561,128.7441,7149.0
2024-01-02 15:05:00,131.69,131.7,131.57,131.62,11050.0,128.7441,128.7539,128.6268,128.6756,11050.0
2024-01-02 15:10:00,131.64,131.69,131.61,131.66,17363.0,128.6952,128.7441,128.6659,128.7147,17363.0
2024-01-02 15:15:00,131.65,131.88,131.64,131.88,11270.0,128.705,128.9298,128.6952,128.9298,11270.0
2024-01-02 15:20:00,131.87,131.87,131.6,131.72,9737.0,128.9201,128.9201,128.6561,128.7734,9737.0
2024-01-02 15:25:00,131.7,131.74,131.62,131.73,28253.0,128.7539,128.793,128.6756,128.7832,28253.0
2024-01-02 15:30:00,131.71,131.78,131.68,131.69,15893.0,128.7636,128.8321,128.7343,128.7441,15893.0
2024-01-02 15:35:00,131.68,131.72,131.54,131.54,9425.0,128.7343,128.7734,128.5974,128.5974,9425.0
2024-01-02 15:40:00,131.54,131.55,131.35,131.46,18985.0,128.5974,128.6072,128.4117,128.5192,18985.0
2024-01-02 15:45:00,131.46,131.68,131.41,131.65,22904.0,128.5192,128.7343,128.4703,128.705,22904.0
2024-01-02 15:50:00,131.7,132.05,131.69,131.86,46812.0,128.7539,129.096,128.7441,128.9103,46812.0
2024-01-02 15:55:00,131.86,132.23,131.86,132.2,104687.0,128.9103,129.272,128.9103,129.2427,104687.0
2024-01-03 09:30:00,130.81,131.06,130.03,130.36,29729.0,127.8838,128.1282,127.1212,127.4438,29729.0
2024-01-03 09:35:00,130.44,130.54,129.59,129.69,13516.0,127.522,127.6198,126.6911,126.7888,13516.0
2024-01-03 09:40:00,129.69,130.49,129.6,130.38,9512.0,126.7888,127.5709,126.7008,127.4634,9512.0
2024-01-03 09:45:00,130.35,130.4,130.06,130.28,12580.0,127.4341,127.4829,127.1505,127.3656,12580.0
2024-01-03 09:50:00,130.3,130.78,130.24,130.5,13502.0,127.3852,127.8544,127.3265,127.5807,13502.0
2024-01-03 09:55:00,130.51,130.54,130.17,130.36,10661.0,127.5905,127.6198,127.2581,127.4438,10661.0
2024-01-03 10:00:00,130.45,130.7,130.24,130.25,11362.0,127.5318,127.7762,127.3265,127.3363,11362.0
2024-01-03 10:05:00,130.27,130.69,130.27,130.62,13222.0,127.3558,127.7664,127.3558,127.698,13222.0
2024-01-03 10:10:00,130.59,130.59,130.19,130.3,13042.0,127.6687,127.6687,127.2776,127.3852,13042.0
2024-01-03 10:15:00,130.28,130.32,129.95,129.95,18308.0,127.3656,127.4047,127.043,127.043,18308.0
2024-01-03 10:20:00,129.84,130.24,129.84,130.08,9195.0,126.9355,127.3265,126.9355,127.1701,9195.0
2024-01-03 10:25:00,130.07,130.08,129.69,129.69,7334.0,127.1603,127.1701,126.7888,126.7888,7334.0
2024-01-03 10:30:00,129.73,129.86,129.68,129.68,9891.0,126.8279,126.955,126.779,126.779,9891.0
2024-01-03 10:35:00,129.68,129.7,129.43,129.45,11887.0,126.779,126.7986,126.5346,126.5542,11887.0
2024-01-03 10:40:00,129.44,129.51,129.19,129.24,13020.0,126.5444,126.6128,126.3,126.3489,13020.0
2024-01-03 10:45:00,129.24,129.27,129.01,129.12,11830.0,126.3489,126.3782,126.124,126.2316,11830.0
2024-01-03 10:50:00,129.09,129.54,129.09,129.47,15288.0,126.2022,126.6422,126.2022,126.5737,15288.0
2024-01-03 10:55:00,129.47,129.82,129.45,129.81,14249.0,126.5737,126.9159,126.5542,126.9061,14249.0
2024-01-03 11:00:00,129.83,129.91,129.81,129.82,8208.0,126.9257,127.0039,126.9061,126.9159,8208.0
2024-01-03 11:05:00,129.84,130.11,129.84,130.11,12726.0,126.9355,127.1994,126.9355,127.1994,12726.0
2024-01-03 11:10:00,130.11,130.17,129.95,130.13,17702.0,127.1994,127.2581,127.043,127.219,17702.0
2024-01-03 11:15:00,130.11,130.43,130.11,130.39,11544.0,127.1994,127.5123,127.1994,127.4732,11544.0
2024-01-03 11:20:00,130.39,130.59,130.2,130.23,14849.0,127.4732,127.6687,127.2874,127.3167,14849.0
2024-01-03 11:25:00,130.21,130.34,130.16,130.3,9087.0,127.2972,127.4243,127.2483,127.3852,9087.0
2024-01-03 11:30:00,130.3,130.47,130.3,130.4,10412.0,127.3852,127.5514,127.3852,127.4829,10412.0
2024-01-03 11:35:00,130.41,130.44,130.3,130.43,6465.0,127.4927,127.522,127.3852,127.5123,6465.0
2024-01-03 11:40:00,130.42,130.43,130.24,130.43,9469.0,127.5025,127.5123,127.3265,127.5123,9469.0
2024-01-03 11:45:00,130.43,130.43,130.22,130.4,6879.0,127.5123,127.5123,127.307,127.4829,6879.0
2024-01-03 11:50:00,130.4,130.47,130.34,130.34,4566.0,127.4829,127.5514,127.4243,127.4243,4566.0
2024-01-03 11:55:00,130.34,130.41,130.3,130.41,7794.0,127.4243,127.4927,127.3852,127.4927,7794.0
2024-01-03 12:00:00,130.42,130.53,130.38,130.51,9623.0,127.5025,127.61,127.4634,127.5905,9623.0
2024-01-03 12:05:00,130.56,130.62,130.45,130.59,13834.0,127.6394,127.698,127.5318,127.6687,13834.0
2024-01-03 12:10:00,130.59,130.65,130.54,130.62,19242.0,127.6687,127.7273,127.6198,127.698,19242.0
2024-01-03 12:15:00,130.6,130.7,130.56,130.57,11723.0,127.6785,127.7762,127.6394,127.6491,11723.0
2024-01-03 12:20:00,130.56,130.58,130.47,130.55,11719.0,127.6394,127.6589,127.5514,127.6296,11719.0
2024-01-03 12:25:00,130.59,130.66,130.54,130.62,7033.0,127.6687,127.7371,127.6198,127.698,7033.0
2024-01-03 12:30:00,130.65,130.67,130.5,130.61,13547.0,127.7273,127.7469,127.5807,127.6882,13547.0
2024-01-03 12:35:00,130.58,130.97,130.58,130.97,40493.0,127.6589,128.0402,127.6589,128.0402,40493.0
2024-01-03 12:40:00,130.96,131.15,130.94,130.95,12656.0,128.0304,128.2162,128.0109,128.0206,12656.0
2024-01-03 12:45:00,130.94,131.09,130.91,131.09,30115.0,128.0109,128.1575,127.9815,128.1575,30115.0
2024-01-03 12:50:00,131.09,131.14,131.06,131.13,8065.0,128.1575,128.2064,128.1282,128.1966,8065.0
2024-01-03 12:55:00,131.1,131.19,131.07,131.1,22370.0,128.1673,128.2553,128.1379,128.1673,22370.0
2024-01-03 13:00:00,131.06,131.33,131.0,131.2,17894.0,128.1282,128.3921,128.0695,128.265,17894.0
2024-01-03 13:05:00,131.12,131.2,131.11,131.2,4674.0,128.1868,128.265,128.1771,128.265,4674.0
2024-01-03 13:10:00,131.21,131.43,131.21,131.43,10696.0,128.2748,128.4899,128.2748,128.4899,10696.0
2024-01-03 13:15:00,131.38,131.44,131.33,131.42,10329.0,128.441,128.4997,128.3921,128.4801,10329.0
2024-01-03 13:20:00,131.39,131.46,131.35,131.43,6977.0,128.4508,128.5192,128.4117,128.4899,6977.0
2024-01-03 13:25:00,131.45,131.45,131.27,131.3,9622.0,128.5094,128.5094,128.3335,128.3628,9622.0
2024-01-03 13:30:00,131.28,131.32,131.08,131.09,6132.0,128.3432,128.3824,128.1477,128.1575,6132.0
2024-01-03 13:35:00,131.13,131.17,131.06,131.09,11745.0,128.1966,128.2357,128.1282,128.1575,11745.0
2024-01-03 13:40:00,131.09,131.12,130.98,131.02,6918.0,128.1575,128.1868,128.05,128.0891,6918.0
2024-01-03 13:45:00,131.03,131.23,131.01,131.19,11774.0,128.0988,128.2944,128.0793,128.2553,11774.0
2024-01-03 13:50:00,131.18,131.25,131.11,131.13,58323.0,128.2455,128.3139,128.1771,128.1966,58323.0
2024-01-03 13:55:00,131.1,131.11,130.99,131.06,9679.0,128.1673,128.1771,128.0597,128.1282,9679.0
2024-01-03 14:00:00,131.02,131.24,130.94,130.96,15808.0,128.0891,128.3041,128.0109,128.0304,15808.0
2024-01-03 14:05:00,130.96,131.09,130.75,131.03,9831.0,128.0304,128.1575,127.8251,128.0988,9831.0
2024-01-03 14:10:00,131.04,131.11,130.79,130.84,20565.0,128.1086,128.1771,127.8642,127.9131,20565.0
2024-01-03 14:15:00,130.79,131.02,130.77,131.0,7316.0,127.8642,128.0891,127.8447,128.0695,7316.0
2024-01-03 14:20:00,131.01,131.01,130.87,130.99,9531.0,128.0793,128.0793,127.9424,128.0597,9531.0
2024-01-03 14:25:00,130.95,131.26,130.93,131.26,15162.0,128.0206,128.3237,128.0011,128.3237,15162.0
2024-01-03 14:30:00,131.26,131.38,131.05,131.07,10992.0,128.3237,128.441,128.1184,128.1379,10992.0
2024-01-03 14:35:00,131.08,131.34,131.04,131.34,52598.0,128.1477,128.4019,128.1086,128.4019,52598.0
2024-01-03 14:40:00,131.37,131.64,131.32,131.6,22026.0,128.4312,128.6952,128.3824,128.6561,22026.0
2024-01-03 14:45:00,131.61,131.64,131.38,131.44,18186.0,128.6659,128.6952,128.441,128.4997,18186.0
2024-01-03 14:50:00,131.45,131.56,131.44,131.46,8569.0,128.5094,128.617,128.4997,128.5192,8569.0
2024-01-03 14:55:00,131.46,131.46,131.3,131.31,9687.0,128.5192,128.5192,128.3628,128.3726,9687.0
2024-01-03 15:00:00,131.31,131.31,131.04,131.05,12628.0,128.3726,128.3726,128.1086,128.1184,12628.0
2024-01-03 15:05:00,131.01,131.05,130.86,130.98,7449.0,128.0793,128.1184,127.9326,128.05,7449.0
2024-01-03 15:10:00,130.97,130.99,130.79,130.85,14114.0,128.0402,128.0597,127.8642,127.9229,14114.0
2024-01-03 15:15:00,130.86,130.86,130.7,130.78,10376.0,127.9326,127.9326,127.7762,127.8544,10376.0
2024-01-03 15:20:00,130.8,130.85,130.68,130.69,27183.0,127.874,127.9229,127.7567,127.7664,27183.0
2024-01-03 15:25:00,130.71,130.75,130.56,130.67,17049.0,127.786,127.8251,127.6394,127.7469,17049.0
2024-01-03 15:30:00,130.66,130.85,130.51,130.83,76943.0,127.7371,127.9229,127.5905,127.9033,76943.0
2024-01-03 15:35:00,130.86,130.86,130.68,130.77,16488.0,127.9326,127.9326,127.7567,127.8447,16488.0
2024-01-03 15:40:00,130.75,130.86,130.73,130.74,20720.0,127.8251,127.9326,127.8056,127.8153,20720.0
2024-01-03 15:45:00,130.72,130.81,130.66,130.68,25699.0,127.7958,127.8838,127.7371,127.7567,25699.0
2024-01-03 15:50:00,130.69,130.76,130.4,130.44,53743.0,127.7664,127.8349,127.4829,127.522,53743.0
2024-01-03 15:55:00,130.47,130.78,130.46,130.72,169721.0,127.5514,127.8544,127.5416,127.7958,169721.0
2024-01-04 09:30:00,129.55,130.96,129.55,130.25,101960.0,126.6519,128.0304,126.6519,127.3363,101960.0
2024-01-04 09:35:00,130.18,130.18,129.27,129.99,21919.0,127.2679,127.2679,126.3782,127.0821,21919.0
2024-01-04 09:40:00,129.99,130.65,129.72,130.62,59951.0,127.0821,127.7273,126.8181,127.698,59951.0
2024-01-04 09:45:00,130.54,130.64,130.11,130.29,14916.0,127.6198,127.7176,127.1994,127.3754,14916.0
2024-01-04 09:50:00,130.37,130.92,130.29,130.91,14313.0,127.4536,127.9913,127.3754,127.9815,14313.0
2024-01-04 09:55:00,130.9,131.33,130.89,130.99,40240.0,127.9718,128.3921,127.962,128.0597,40240.0
2024-01-04 10:00:00,130.97,131.12,130.85,131.12,21316.0,128.0402,128.1868,127.9229,128.1868,21316.0
2024-01-04 10:05:00,131.11,131.11,130.7,131.05,8395.0,128.1771,128.1771,127.7762,128.1184,8395.0
2024-01-04 10:10:00,131.05,131.06,130.83,131.03,6190.0,128.1184,128.1282,127.9033,128.0988,6190.0
2024-01-04 10:15:00,131.01,131.14,130.84,131.0,11710.0,128.0793,128.2064,127.9131,128.0695,11710.0
2024-01-04 10:20:00,131.02,131.04,130.67,130.77,6989.0,128.0891,128.1086,127.7469,127.8447,6989.0
2024-01-04 10:25:00,130.8,130.8,130.63,130.8,7913.0,127.874,127.874,127.7078,127.874,7913.0
2024-01-04 10:30:00,130.78,130.92,130.66,130.88,9559.0,127.8544,127.9913,127.7371,127.9522,9559.0
2024-01-04 10:35:00,130.86,131.04,130.78,130.91,15532.0,127.9326,128.1086,127.8544,127.9815,15532.0
2024-01-04 10:40:00,130.94,130.99,130.82,130.93,14074.0,128.0109,128.0597,127.8935,128.0011,14074.0
2024-01-04 10:45:00,130.93,130.96,130.78,130.85,7780.0,128.0011,128.0304,127.8544,127.9229,7780.0
2024-01-04 10:50:00,130.88,130.88,130.48,130.59,16565.0,127.9522,127.9522,127.5611,127.6687,16565.0
2024-01-04 10:55:00,130.59,130.71,130.43,130.43,8854.0,127.6687,127.786,127.5123,127.5123,8854.0
2024-01-04 11:00:00,130.42,130.54,130.39,130.45,15562.0,127.5025,127.6198,127.4732,127.5318,15562.0
2024-01-04 11:05:00,130.44,130.69,130.44,130.6,56733.0,127.522,127.7664,127.522,127.6785,56733.0
2024-01-04 11:10:00,130.6,130.78,130.6,130.78,27669.0,127.6785,127.8544,127.6785,127.8544,27669.0
2024-01-04 11:15:00,130.81,130.92,130.77,130.78,25496.0,127.8838,127.9913,127.8447,127.8544,25496.0
2024-01-04 11:20:00,130.75,130.89,130.75,130.84,7394.0,127.8251,127.962,127.8251,127.9131,7394.0
2024-01-04 11:25:00,130.85,130.87,130.6,130.6,16465.0,127.9229,127.9424,127.6785,127.6785,16465.0
2024-01-04 11:30:00,130.63,130.76,130.63,130.69,9282.0,127.7078,127.8349,127.7078,127.7664,9282.0
2024-01-04 11:35:00,130.71,130.88,130.66,130.71,9996.0,127.786,127.9522,127.7371,127.786,9996.0
2024-01-04 11:40:00,130.68,130.71,130.55,130.63,10254.0,127.7567,127.786,127.6296,127.7078,10254.0
2024-01-04 11:45:00,130.63,130.73,130.53,130.53,8568.0,127.7078,127.8056,127.61,127.61,8568.0
2024-01-04 11:50:00,130.53,130.56,130.46,130.56,22291.0,127.61,127.6394,127.5416,127.6394,22291.0
2024-01-04 11:55:00,130.53,130.67,130.51,130.57,12880.0,127.61,127.7469,127.5905,127.6491,12880.0
2024-01-04 12:00:00,130.55,130.55,130.43,130.52,11183.0,127.6296,127.6296,127.5123,127.6003,11183.0
2024-01-04 12:05:00,130.5,130.52,130.28,130.32,15662.0,127.5807,127.6003,127.3656,127.4047,15662.0
2024-01-04 12:10:00,130.34,130.5,130.33,130.4,10032.0,127.4243,127.5807,127.4145,127.4829,10032.0
2024-01-04 12:15:00,130.34,130.34,130.27,130.32,5788.0,127.4243,127.4243,127.3558,127.4047,5788.0
2024-01-04 12:20:00,130.34,130.48,130.34,130.44,5032.0,127.4243,127.5611,127.4243,127.522,5032.0
2024-01-04 12:25:00,130.45,130.5,130.31,130.31,14207.0,127.5318,127.5807,127.3949,127.3949,14207.0
2024-01-04 12:30:00,130.3,130.3,129.96,129.99,10640.0,127.3852,127.3852,127.0528,127.0821,10640.0
2024-01-04 12:35:00,129.99,130.0,129.85,129.87,5984.0,127.0821,127.0919,126.9452,126.9648,5984.0
2024-01-04 12:40:00,129.85,129.88,129.75,129.78,8205.0,126.9452,126.9746,126.8475,126.8768,8205.0
2024-01-04 12:45:00,129.78,129.82,129.69,129.82,4308.0,126.8768,126.9159,126.7888,126.9159,4308.0
2024-01-04 12:50:00,129.82,129.94,129.77,129.93,5728.0,126.9159,127.0332,126.867,127.0234,5728.0
2024-01-04 12:55:00,129.93,130.01,129.86,130.0,7979.0,127.0234,127.1017,126.955,127.0919,7979.0
2024-01-04 13:00:00,130.03,130.11,129.95,130.01,8694.0,127.1212,127.1994,127.043,127.1017,8694.0
2024-01-04 13:05:00,130.0,130.17,130.0,130.15,4366.0,127.0919,127.2581,127.0919,127.2385,4366.0
2024-01-04 13:10:00,130.13,130.21,130.07,130.19,4908.0,127.219,127.2972,127.1603,127.2776,4908.0
2024-01-04 13:15:00,130.19,130.22,130.14,130.19,46843.0,127.2776,127.307,127.2288,127.2776,46843.0
2024-01-04 13:20:00,130.17,130.26,130.12,130.24,8943.0,127.2581,127.3461,127.2092,127.3265,8943.0
2024-01-04 13:25:00,130.23,130.35,130.21,130.31,7806.0,127.3167,127.4341,127.2972,127.3949,7806.0
2024-01-04 13:30:00,130.32,130.42,130.3,130.42,8970.0,127.4047,127.5025,127.3852,127.5025,8970.0
2024-01-04 13:35:00,130.42,130.49,130.4,130.48,12112.0,127.5025,127.5709,127.4829,127.5611,12112.0
2024-01-04 13:40:00,130.46,130.5,130.43,130.48,10784.0,127.5416,127.5807,127.5123,127.5611,10784.0
2024-01-04 13:45:00,130.49,130.56,130.47,130.53,17782.0,127.5709,127.6394,127.5514,127.61,17782.0
2024-01-04 13:50:00,130.54,130.58,130.47,130.47,26337.0,127.6198,127.6589,127.5514,127.5514,26337.0
2024-01-04 13:55:00,130.47,130.61,130.47,130.56,6399.0,127.5514,127.6882,127.5514,127.6394,6399.0
2024-01-04 14:00:00,130.59,130.69,130.48,130.5,10569.0,127.6687,127.7664,127.5611,127.5807,10569.0
2024-01-04 14:05:00,130.48,130.49,130.4,130.42,15545.0,127.5611,127.5709,127.4829,127.5025,15545.0
2024-01-04 14:10:00,130.4,130.47,130.35,130.45,16646.0,127.4829,127.5514,127.4341,127.5318,16646.0
2024-01-04 14:15:00,130.44,130.53,130.4,130.47,10753.0,127.522,127.61,127.4829,127.5514,10753.0
2024-01-04 14:20:00,130.47,130.6,130.46,130.48,10500.0,127.5514,127.6785,127.5416,127.5611,10500.0
2024-01-04 14:25:00,130.46,130.55,130.45,130.52,7002.0,127.5416,127.6296,127.5318,127.6003,7002.0
2024-01-04 14:30:00,130.5,130.64,130.44,130.64,16286.0,127.5807,127.7176,127.522,127.7176,16286.0
2024-01-04 14:35:00,130.61,130.65,130.48,130.51,16910.0,127.6882,127.7273,127.5611,127.5905,16910.0
2024-01-04 14:40:00,130.54,130.54,130.33,130.33,8516.0,127.6198,127.6198,127.4145,127.4145,8516.0
2024-01-04 14:45:00,130.32,130.6,130.27,130.59,12946.0,127.4047,127.6785,127.3558,127.6687,12946.0
2024-01-04 14:50:00,130.57,130.69,130.57,130.66,7236.0,127.6491,127.7664,127.6491,127.7371,7236.0
2024-01-04 14:55:00,130.65,130.73,130.51,130.56,11007.0,127.7273,127.8056,127.5905,127.6394,11007.0
2024-01-04 15:00:00,130.55,130.56,130.48,130.49,8280.0,127.6296,127.6394,127.5611,127.5709,8280.0
2024-01-04 15:05:00,130.49,130.67,130.49,130.66,7889.0,127.5709,127.7469,127.5709,127.7371,7889.0
2024-01-04 15:10:00,130.65,130.66,130.4,130.4,11208.0,127.7273,127.7371,127.4829,127.4829,11208.0
2024-01-04 15:15:00,130.41,130.43,130.19,130.19,10318.0,127.4927,127.5123,127.2776,127.2776,10318.0
2024-01-04 15:20:00,130.16,130.16,129.99,130.03,20021.0,127.2483,127.2483,127.0821,127.1212,20021.0
2024-01-04 15:25:00,129.99,130.1,129.97,130.09,39415.0,127.0821,127.1896,127.0626,127.1799,39415.0
2024-01-04 15:30:00,130.07,130.24,130.01,130.21,30383.0,127.1603,127.3265,127.1017,127.2972,30383.0
2024-01-04 15:35:00,130.22,130.24,129.99,129.99,44266.0,127.307,127.3265,127.0821,127.0821,44266.0
2024-01-04 15:40:00,130.04,130.04,129.87,129.96,19608.0,127.131,127.131,126.9648,127.0528,19608.0
2024-01-04 15:45:00,129.94,129.95,129.71,129.72,25715.0,127.0332,127.043,126.8084,126.8181,25715.0
2024-01-04 15:50:00,129.68,129.77,129.4,129.5,63508.0,126.779,126.867,126.5053,126.6031,63508.0
2024-01-04 15:55:00,129.51,129.8,129.51,129.78,109888.0,126.6128,126.8964,126.6128,126.8768,109888.0
2024-01-05 09:30:00,129.44,130.07,129.01,129.96,36288.0,126.5444,127.1603,126.124,127.0528,36288.0
2024-01-05 09:35:00,130.01,130.71,129.64,130.47,20857.0,127.1017,127.786,126.7399,127.5514,20857.0
2024-01-05 09:40:00,130.39,130.8,129.88,130.8,17001.0,127.4732,127.874,126.9746,127.874,17001.0
2024-01-05 09:45:00,130.81,131.16,130.67,131.07,11208.0,127.8838,128.2259,127.7469,128.1379,11208.0
2024-01-05 09:50:00,131.17,131.79,131.16,131.78,28400.0,128.2357,128.8418,128.2259,128.8321,28400.0
2024-01-05 09:55:00,131.78,131.94,131.53,131.87,93004.0,128.8321,128.9885,128.5877,128.9201,93004.0
2024-01-05 10:00:00,131.88,132.56,131.88,132.36,36228.0,128.9298,129.5946,128.9298,129.3991,36228.0
2024-01-05 10:05:00,132.44,133.1,132.42,132.96,69768.0,129.4773,130.1225,129.4577,129.9857,69768.0
2024-01-05 10:10:00,133.07,133.19,132.78,133.02,43348.0,130.0932,130.2105,129.8097,130.0443,43348.0
2024-01-05 10:15:00,132.97,133.21,132.69,133.07,33663.0,129.9954,130.2301,129.7217,130.0932,33663.0
2024-01-05 10:20:00,133.06,133.22,132.95,133.02,25834.0,130.0834,130.2399,129.9759,130.0443,25834.0
2024-01-05 10:25:00,132.97,133.19,132.82,133.05,103453.0,129.9954,130.2105,129.8488,130.0737,103453.0
2024-01-05 10:30:00,133.1,133.12,132.95,133.02,18590.0,130.1225,130.1421,129.9759,130.0443,18590.0
2024-01-05 10:35:00,132.99,133.4,132.99,133.35,30928.0,130.015,130.4158,130.015,130.3669,30928.0
2024-01-05 10:40:00,133.34,133.67,133.32,133.64,25313.0,130.3572,130.6798,130.3376,130.6505,25313.0
2024-01-05 10:45:00,133.64,134.07,133.61,133.93,35593.0,130.6505,131.0708,130.6211,130.934,35593.0
2024-01-05 10:50:00,133.94,134.1,133.77,134.08,33590.0,130.9437,131.1002,130.7775,131.0806,33590.0
2024-01-05 10:55:00,134.09,134.14,133.81,133.81,58681.0,131.0904,131.1393,130.8167,130.8167,58681.0
2024-01-05 11:00:00,133.86,133.86,133.57,133.67,35541.0,130.8655,130.8655,130.582,130.6798,35541.0
2024-01-05 11:05:00,133.68,133.92,133.65,133.92,21115.0,130.6896,130.9242,130.6602,130.9242,21115.0
2024-01-05 11:10:00,133.92,134.26,133.89,133.95,14475.0,130.9242,131.2566,130.8949,130.9535,14475.0
2024-01-05 11:15:00,133.98,134.11,133.83,134.03,19336.0,130.9829,131.1099,130.8362,131.0317,19336.0
2024-01-05 11:20:00,134.08,134.09,133.68,133.72,16555.0,131.0806,131.0904,130.6896,130.7287,16555.0
2024-01-05 11:25:00,133.74,133.95,133.65,133.75,28324.0,130.7482,130.9535,130.6602,130.758,28324.0
2024-01-05 11:30:00,133.77,133.86,133.65,133.68,28035.0,130.7775,130.8655,130.6602,130.6896,28035.0
2024-01-05 11:35:00,133.75,133.97,133.65,133.94,21624.0,130.758,130.9731,130.6602,130.9437,21624.0
2024-01-05 11:40:00,133.93,134.01,133.8,133.91,82646.0,130.934,131.0122,130.8069,130.9144,82646.0
2024-01-05 11:45:00,133.88,133.97,133.75,133.77,15923.0,130.8851,130.9731,130.758,130.7775,15923.0
2024-01-05 11:50:00,133.81,133.87,133.75,133.81,8727.0,130.8167,130.8753,130.758,130.8167,8727.0
2024-01-05 11:55:00,133.79,133.87,133.75,133.75,14632.0,130.7971,130.8753,130.758,130.758,14632.0
2024-01-05 12:00:00,133.75,133.75,133.47,133.48,20807.0,130.758,130.758,130.4843,130.494,20807.0
2024-01-05 12:05:00,133.45,133.45,132.89,132.93,15621.0,130.4647,130.4647,129.9172,129.9563,15621.0
2024-01-05 12:10:00,132.89,133.18,132.82,133.12,7859.0,129.9172,130.2007,129.8488,130.1421,7859.0
2024-01-05 12:15:00,133.04,133.14,132.85,132.86,4411.0,130.0639,130.1616,129.8781,129.8879,4411.0
2024-01-05 12:20:00,132.89,133.15,132.89,132.92,46954.0,129.9172,130.1714,129.9172,129.9466,46954.0
2024-01-05 12:25:00,132.92,133.07,132.9,132.93,23926.0,129.9466,130.0932,129.927,129.9563,23926.0
2024-01-05 12:30:00,132.92,133.1,132.66,132.66,43487.0,129.9466,130.1225,129.6924,129.6924,43487.0
2024-01-05 12:35:00,132.66,132.83,132.62,132.69,38934.0,129.6924,129.8586,129.6533,129.7217,38934.0
2024-01-05 12:40:00,132.71,132.87,132.7,132.79,23265.0,129.7413,129.8977,129.7315,129.8195,23265.0
2024-01-05 12:45:00,132.76,132.82,132.63,132.66,23378.0,129.7901,129.8488,129.663,129.6924,23378.0
2024-01-05 12:50:00,132.63,132.78,132.56,132.61,27786.0,129.663,129.8097,129.5946,129.6435,27786.0
2024-01-05 12:55:00,132.56,132.75,132.52,132.68,46126.0,129.5946,129.7804,129.5555,129.7119,46126.0
2024-01-05 13:00:00,132.69,132.72,132.47,132.47,25130.0,129.7217,129.751,129.5066,129.5066,25130.0
2024-01-05 13:05:00,132.55,132.72,132.49,132.5,12785.0,129.5848,129.751,129.5262,129.536,12785.0
2024-01-05 13:10:00,132.52,132.55,132.19,132.31,16316.0,129.5555,129.5848,129.2329,129.3502,16316.0
2024-01-05 13:15:00,132.34,132.38,132.19,132.19,22719.0,129.3795,129.4186,129.2329,129.2329,22719.0
2024-01-05 13:20:00,132.22,132.42,132.22,132.42,11515.0,129.2622,129.4577,129.2622,129.4577,11515.0
2024-01-05 13:25:00,132.44,132.59,132.43,132.59,15141.0,129.4773,129.6239,129.4675,129.6239,15141.0
2024-01-05 13:30:00,132.6,132.92,132.59,132.86,23684.0,129.6337,129.9466,129.6239,129.8879,23684.0
2024-01-05 13:35:00,132.89,133.09,132.8,133.09,9398.0,129.9172,130.1128,129.8292,130.1128,9398.0
2024-01-05 13:40:00,133.08,133.09,132.94,132.94,5128.0,130.103,130.1128,129.9661,129.9661,5128.0
2024-01-05 13:45:00,132.97,133.05,132.93,132.98,8072.0,129.9954,130.0737,129.9563,130.0052,8072.0
2024-01-05 13:50:00,132.96,133.05,132.95,132.97,5074.0,129.9857,130.0737,129.9759,129.9954,5074.0
2024-01-05 13:55:00,132.94,132.96,132.81,132.84,4807.0,129.9661,129.9857,129.839,129.8684,4807.0
2024-01-05 14:00:00,132.86,133.06,132.84,133.06,5399.0,129.8879,130.0834,129.8684,130.0834,5399.0
2024-01-05 14:05:00,133.03,133.21,133.02,133.16,6358.0,130.0541,130.2301,130.0443,130.1812,6358.0
2024-01-05 14:10:00,133.18,133.24,133.03,133.09,27069.0,130.2007,130.2594,130.0541,130.1128,27069.0
2024-01-05 14:15:00,133.08,133.11,132.84,132.9,24885.0,130.103,130.1323,129.8684,129.927,24885.0
2024-01-05 14:20:00,132.9,132.99,132.76,132.8,24755.0,129.927,130.015,129.7901,129.8292,24755.0
2024-01-05 14:25:00,132.82,132.89,132.68,132.79,22641.0,129.8488,129.9172,129.7119,129.8195,22641.0
2024-01-05 14:30:00,132.81,132.86,132.68,132.71,10339.0,129.839,129.8879,129.7119,129.7413,10339.0
2024-01-05 14:35:00,132.72,132.74,132.54,132.62,26158.0,129.751,129.7706,129.5751,129.6533,26158.0
2024-01-05 14:40:00,132.61,132.61,132.32,132.44,26187.0,129.6435,129.6435,129.36,129.4773,26187.0
2024-01-05 14:45:00,132.41,132.47,132.22,132.22,7662.0,129.448,129.5066,129.2622,129.2622,7662.0
2024-01-05 14:50:00,132.21,132.25,132.01,132.03,11472.0,129.2524,129.2916,129.0569,129.0765,11472.0
2024-01-05 14:55:00,132.01,132.11,131.98,132.04,12986.0,129.0569,129.1547,129.0276,129.0862,12986.0
2024-01-05 15:00:00,132.01,132.12,132.01,132.12,6454.0,129.0569,129.1645,129.0569,129.1645,6454.0
2024-01-05 15:05:00,132.1,132.23,132.08,132.09,21390.0,129.1449,129.272,129.1254,129.1351,21390.0
2024-01-05 15:10:00,132.09,132.45,132.06,132.32,43345.0,129.1351,129.4871,129.1058,129.36,43345.0
2024-01-05 15:15:00,132.31,132.34,132.11,132.21,14990.0,129.3502,129.3795,129.1547,129.2524,14990.0
2024-01-05 15:20:00,132.17,132.33,132.16,132.19,20723.0,129.2133,129.3698,129.2036,129.2329,20723.0
2024-01-05 15:25:00,132.19,132.29,132.07,132.18,17707.0,129.2329,129.3307,129.1156,129.2231,17707.0
2024-01-05 15:30:00,132.16,132.32,132.07,132.31,27258.0,129.2036,129.36,129.1156,129.3502,27258.0
2024-01-05 15:35:00,132.36,132.37,132.19,132.27,9605.0,129.3991,129.4089,129.2329,129.3111,9605.0
2024-01-05 15:40:00,132.28,132.43,132.21,132.43,26662.0,129.3209,129.4675,129.2524,129.4675,26662.0
2024-01-05 15:45:00,132.44,132.51,132.06,132.36,37891.0,129.4773,129.5457,129.1058,129.3991,37891.0
2024-01-05 15:50:00,132.33,132.33,132.1,132.32,28419.0,129.3698,129.3698,129.1449,129.36,28419.0
2024-01-05 15:55:00,132.33,132.45,132.19,132.42,114043.0,129.3698,129.4871,129.2329,129.4577,114043.0
2024-01-08 09:30:00,131.45,131.78,131.09,131.52,29065.0,128.5094,128.8321,128.1575,128.5779,29065.0
2024-01-08 09:35:00,131.73,131.92,131.39,131.39,2702.0,128.7832,128.9689,128.4508,128.4508,2702.0
2024-01-08 09:40:00,131.2,131.35,130.79,130.98,10089.0,128.265,128.4117,127.8642,128.05,10089.0
2024-01-08 09:45:00,131.11,131.24,130.91,130.91,5311.0,128.1771,128.3041,127.9815,127.9815,5311.0
2024-01-08 09:50:00,130.95,131.34,130.91,131.25,13613.0,128.0206,128.4019,127.9815,128.3139,13613.0
2024-01-08 09:55:00,131.28,131.73,131.28,131.49,15156.0,128.3432,128.7832,128.3432,128.5486,15156.0
2024-01-08 10:00:00,131.51,131.82,131.48,131.82,17228.0,128.5681,128.8712,128.5388,128.8712,17228.0
2024-01-08 10:05:00,131.81,132.02,131.69,131.72,18004.0,128.8614,129.0667,128.7441,128.7734,18004.0
2024-01-08 10:10:00,131.75,131.96,131.52,131.66,30396.0,128.8027,129.008,128.5779,128.7147,30396.0
2024-01-08 10:15:00,131.67,131.93,131.66,131.75,5205.0,128.7245,128.9787,128.7147,128.8027,5205.0
2024-01-08 10:20:00,131.78,131.87,131.68,131.87,7017.0,128.8321,128.9201,128.7343,128.9201,7017.0
2024-01-08 10:25:00,131.89,132.1,131.8,132.1,5332.0,128.9396,129.1449,128.8516,129.1449,5332.0
2024-01-08 10:30:00,132.15,132.29,132.1,132.11,14285.0,129.1938,129.3307,129.1449,129.1547,14285.0
2024-01-08 10:35:00,132.06,132.26,132.05,132.25,13645.0,129.1058,129.3013,129.096,129.2916,13645.0
2024-01-08 10:40:00,132.32,132.61,132.32,132.61,15095.0,129.36,129.6435,129.36,129.6435,15095.0
2024-01-08 10:45:00,132.6,132.79,132.54,132.69,10687.0,129.6337,129.8195,129.5751,129.7217,10687.0
2024-01-08 10:50:00,132.76,132.81,132.55,132.57,25559.0,129.7901,129.839,129.5848,129.6044,25559.0
2024-01-08 10:55:00,132.54,132.54,132.22,132.29,12790.0,129.5751,129.5751,129.2622,129.3307,12790.0
2024-01-08 11:00:00,132.31,132.42,132.3,132.38,4602.0,129.3502,129.4577,129.3404,129.4186,4602.0
2024-01-08 11:05:00,132.33,132.59,132.33,132.47,5372.0,129.3698,129.6239,129.3698,129.5066,5372.0
2024-01-08 11:10:00,132.47,132.71,132.42,132.71,23637.0,129.5066,129.7413,129.4577,129.7413,23637.0
2024-01-08 11:15:00,132.69,133.03,132.65,133.0,35338.0,129.7217,130.0541,129.6826,130.0248,35338.0
2024-01-08 11:20:00,133.0,133.05,132.62,132.74,6297.0,130.0248,130.0737,129.6533,129.7706,6297.0
2024-01-08 11:25:00,132.75,133.0,132.75,133.0,8793.0,129.7804,130.0248,129.7804,130.0248,8793.0
2024-01-08 11:30:00,133.0,133.06,132.89,132.92,6230.0,130.0248,130.0834,129.9172,129.9466,6230.0
2024-01-08 11:35:00,132.95,133.0,132.77,132.88,38424.0,129.9759,130.0248,129.7999,129.9075,38424.0
2024-01-08 11:40:00,132.89,132.97,132.85,132.87,12028.0,129.9172,129.9954,129.8781,129.8977,12028.0
2024-01-08 11:45:00,132.87,132.9,132.66,132.77,5450.0,129.8977,129.927,129.6924,129.7999,5450.0
2024-01-08 11:50:00,132.75,132.8,132.66,132.79,4485.0,129.7804,129.8292,129.6924,129.8195,4485.0
2024-01-08 11:55:00,132.78,132.82,132.74,132.79,7916.0,129.8097,129.8488,129.7706,129.8195,7916.0
2024-01-08 12:00:00,132.9,133.03,132.86,133.02,8791.0,129.927,130.0541,129.8879,130.0443,8791.0
2024-01-08 12:05:00,132.96,132.97,132.82,132.87,16609.0,129.9857,129.9954,129.8488,129.8977,16609.0
2024-01-08 12:10:00,132.86,132.9,132.77,132.78,4790.0,129.8879,129.927,129.7999,129.8097,4790.0
2024-01-08 12:15:00,132.78,132.86,132.76,132.81,4038.0,129.8097,129.8879,129.7901,129.839,4038.0
2024-01-08 12:20:00,132.8,132.8,132.59,132.65,9506.0,129.8292,129.8292,129.6239,129.6826,9506.0
2024-01-08 12:25:00,132.7,132.77,132.7,132.77,3369.0,129.7315,129.7999,129.7315,129.7999,3369.0
2024-01-08 12:30:00,132.78,132.94,132.76,132.89,4809.0,129.8097,129.9661,129.7901,129.9172,4809.0
2024-01-08 12:35:00,132.93,132.96,132.88,132.94,4085.0,129.9563,129.9857,129.9075,129.9661,4085.0
2024-01-08 12:40:00,132.93,132.93,132.87,132.89,8336.0,129.9563,129.9563,129.8977,129.9172,8336.0
2024-01-08 12:45:00,132.91,132.91,132.72,132.77,29191.0,129.9368,129.9368,129.751,129.7999,29191.0
2024-01-08 12:50:00,132.8,132.94,132.79,132.84,6982.0,129.8292,129.9661,129.8195,129.8684,6982.0
2024-01-08 12:55:00,132.87,132.9,132.74,132.8,3716.0,129.8977,129.927,129.7706,129.8292,3716.0
2024-01-08 13:00:00,132.78,132.83,132.73,132.83,2735.0,129.8097,129.8586,129.7608,129.8586,2735.0
2024-01-08 13:05:00,132.85,133.0,132.85,132.92,6384.0,129.8781,130.0248,129.8781,129.9466,6384.0
2024-01-08 13:10:00,132.92,132.95,132.78,132.92,14056.0,129.9466,129.9759,129.8097,129.9466,14056.0
2024-01-08 13:15:00,132.91,133.0,132.88,132.91,4062.0,129.9368,130.0248,129.9075,129.9368,4062.0
2024-01-08 13:20:00,132.87,133.0,132.87,132.99,3647.0,129.8977,130.0248,129.8977,130.015,3647.0
2024-01-08 13:25:00,132.98,132.98,132.84,132.85,3696.0,130.0052,130.0052,129.8684,129.8781,3696.0
2024-01-08 13:30:00,132.91,133.01,132.89,133.0,7499.0,129.9368,130.0345,129.9172,130.0248,7499.0
2024-01-08 13:35:00,133.02,133.03,132.97,133.03,5954.0,130.0443,130.0541,129.9954,130.0541,5954.0
2024-01-08 13:40:00,133.04,133.04,132.95,133.02,13675.0,130.0639,130.0639,129.9759,130.0443,13675.0
2024-01-08 13:45:00,133.03,133.1,132.99,133.05,6642.0,130.0541,130.1225,130.015,130.0737,6642.0
2024-01-08 13:50:00,133.03,133.13,133.02,133.12,5382.0,130.0541,130.1519,130.0443,130.1421,5382.0
2024-01-08 13:55:00,133.13,133.37,133.12,133.34,7862.0,130.1519,130.3865,130.1421,130.3572,7862.0
2024-01-08 14:00:00,133.34,133.42,133.29,133.33,12401.0,130.3572,130.4354,130.3083,130.3474,12401.0
2024-01-08 14:05:00,133.34,133.35,133.15,133.19,37725.0,130.3572,130.3669,130.1714,130.2105,37725.0
2024-01-08 14:10:00,133.2,133.24,133.04,133.11,19042.0,130.2203,130.2594,130.0639,130.1323,19042.0
2024-01-08 14:15:00,133.13,133.15,133.05,133.05,30910.0,130.1519,130.1714,130.0737,130.0737,30910.0
2024-01-08 14:20:00,133.08,133.09,132.92,132.97,21458.0,130.103,130.1128,129.9466,129.9954,21458.0
2024-01-08 14:25:00,133.02,133.15,132.97,133.0,3305.0,130.0443,130.1714,129.9954,130.0248,3305.0
2024-01-08 14:30:00,133.07,133.2,133.07,133.15,27803.0,130.0932,130.2203,130.0932,130.1714,27803.0
2024-01-08 14:35:00,133.15,133.24,133.1,133.16,7362.0,130.1714,130.2594,130.1225,130.1812,7362.0
2024-01-08 14:40:00,133.17,133.33,133.16,133.24,11214.0,130.191,130.3474,130.1812,130.2594,11214.0
2024-01-08 14:45:00,133.23,133.27,133.2,133.22,6558.0,130.2496,130.2887,130.2203,130.2399,6558.0
2024-01-08 14:50:00,133.26,133.26,133.15,133.15,17479.0,130.279,130.279,130.1714,130.1714,17479.0
2024-01-08 14:55:00,133.12,133.21,132.99,133.13,20388.0,130.1421,130.2301,130.015,130.1519,20388.0
2024-01-08 15:00:00,133.13,133.13,132.94,133.01,4313.0,130.1519,130.1519,129.9661,130.0345,4313.0
2024-01-08 15:05:00,133.03,133.12,133.0,133.05,10582.0,130.0541,130.1421,130.0248,130.0737,10582.0
2024-01-08 15:10:00,133.04,133.04,132.92,132.93,11810.0,130.0639,130.0639,129.9466,129.9563,11810.0
2024-01-08 15:15:00,132.95,133.31,132.94,133.29,29446.0,129.9759,130.3278,129.9661,130.3083,29446.0
2024-01-08 15:20:00,133.3,133.31,133.16,133.16,17364.0,130.3181,130.3278,130.1812,130.1812,17364.0
2024-01-08 15:25:00,133.15,133.15,133.07,133.1,4473.0,130.1714,130.1714,130.0932,130.1225,4473.0
2024-01-08 15:30:00,133.11,133.26,133.1,133.25,15282.0,130.1323,130.279,130.1225,130.2692,15282.0
2024-01-08 15:35:00,133.25,133.41,133.23,133.41,40650.0,130.2692,130.4256,130.2496,130.4256,40650.0
2024-01-08 15:40:00,133.42,133.5,133.35,133.39,17634.0,130.4354,130.5136,130.3669,130.406,17634.0
2024-01-08 15:45:00,133.37,133.42,133.22,133.22,20753.0,130.3865,130.4354,130.2399,130.2399,20753.0
2024-01-08 15:50:00,133.28,133.64,133.25,133.6,75391.0,130.2985,130.6505,130.2692,130.6114,75391.0
2024-01-08 15:55:00,133.61,133.81,133.55,133.71,95828.0,130.6211,130.8167,130.5625,130.7189,95828.0
2024-01-09 09:30:00,131.99,133.3,131.98,132.39,80399.0,129.0374,130.3181,129.0276,129.4284,80399.0
2024-01-09 09:35:00,132.4,132.6,132.01,132.01,25931.0,129.4382,129.6337,129.0569,129.0569,25931.0
2024-01-09 09:40:00,132.0,132.12,131.58,131.65,23503.0,129.0471,129.1645,128.6365,128.705,23503.0
2024-01-09 09:45:00,131.65,131.92,131.35,131.36,16104.0,128.705,128.9689,128.4117,128.4215,16104.0
2024-01-09 09:50:00,131.25,131.9,131.25,131.58,7539.0,128.3139,128.9494,128.3139,128.6365,7539.0
2024-01-09 09:55:00,131.62,132.11,131.62,131.97,22608.0,128.6756,129.1547,128.6756,129.0178,22608.0
2024-01-09 10:00:00,132.02,132.22,131.78,131.85,16369.0,129.0667,129.2622,128.8321,128.9005,16369.0
2024-01-09 10:05:00,131.86,131.88,131.57,131.85,9708.0,128.9103,128.9298,128.6268,128.9005,9708.0
2024-01-09 10:10:00,131.85,132.13,131.75,132.12,19285.0,128.9005,129.1742,128.8027,129.1645,19285.0
2024-01-09 10:15:00,132.15,132.18,131.88,131.93,119635.0,129.1938,129.2231,128.9298,128.9787,119635.0
2024-01-09 10:20:00,131.95,132.23,131.89,132.06,12550.0,128.9983,129.272,128.9396,129.1058,12550.0
2024-01-09 10:25:00,132.1,132.24,131.97,132.2,61688.0,129.1449,129.2818,129.0178,129.2427,61688.0
2024-01-09 10:30:00,132.21,132.26,131.97,132.02,60689.0,129.2524,129.3013,129.0178,129.0667,60689.0
2024-01-09 10:35:00,132.01,132.45,131.97,132.45,25616.0,129.0569,129.4871,129.0178,129.4871,25616.0
2024-01-09 10:40:00,132.38,132.4,132.2,132.35,9835.0,129.4186,129.4382,129.2427,129.3893,9835.0
2024-01-09 10:45:00,132.31,132.5,132.31,132.5,10124.0,129.3502,129.536,129.3502,129.536,10124.0
2024-01-09 10:50:00,132.5,132.53,132.39,132.46,10255.0,129.536,129.5653,129.4284,129.4969,10255.0
2024-01-09 10:55:00,132.48,132.5,132.29,132.34,4736.0,129.5164,129.536,129.3307,129.3795,4736.0
2024-01-09 11:00:00,132.33,132.53,132.32,132.53,9425.0,129.3698,129.5653,129.36,129.5653,9425.0
2024-01-09 11:05:00,132.51,132.6,132.44,132.47,7589.0,129.5457,129.6337,129.4773,129.5066,7589.0
2024-01-09 11:10:00,132.49,132.51,132.4,132.46,8550.0,129.5262,129.5457,129.4382,129.4969,8550.0
2024-01-09 11:15:00,132.46,132.51,132.4,132.43,8311.0,129.4969,129.5457,129.4382,129.4675,8311.0
2024-01-09 11:20:00,132.45,132.77,132.43,132.77,250702.0,129.4871,129.7999,129.4675,129.7999,250702.0
2024-01-09 11:25:00,132.65,132.88,132.63,132.88,11357.0,129.6826,129.9075,129.663,129.9075,11357.0
2024-01-09 11:30:00,132.88,132.92,132.77,132.78,17022.0,129.9075,129.9466,129.7999,129.8097,17022.0
2024-01-09 11:35:00,132.8,132.94,132.73,132.78,19550.0,129.8292,129.9661,129.7608,129.8097,19550.0
2024-01-09 11:40:00,132.78,132.83,132.64,132.76,14594.0,129.8097,129.8586,129.6728,129.7901,14594.0
2024-01-09 11:45:00,132.75,132.84,132.7,132.77,9878.0,129.7804,129.8684,129.7315,129.7999,9878.0
2024-01-09 11:50:00,132.79,132.92,132.75,132.9,12997.0,129.8195,129.9466,129.7804,129.927,12997.0
2024-01-09 11:55:00,132.88,133.04,132.87,132.97,10786.0,129.9075,130.0639,129.8977,129.9954,10786.0
2024-01-09 12:00:00,133.0,133.01,132.82,132.82,10650.0,130.0248,130.0345,129.8488,129.8488,10650.0
2024-01-09 12:05:00,132.82,132.85,132.77,132.8,12361.0,129.8488,129.8781,129.7999,129.8292,12361.0
2024-01-09 12:10:00,132.82,132.82,132.65,132.67,6884.0,129.8488,129.8488,129.6826,129.7022,6884.0
2024-01-09 12:15:00,132.67,132.68,132.58,132.64,14042.0,129.7022,129.7119,129.6142,129.6728,14042.0
2024-01-09 12:20:00,132.64,132.69,132.55,132.69,3983.0,129.6728,129.7217,129.5848,129.7217,3983.0
2024-01-09 12:25:00,132.69,132.82,132.69,132.72,3224.0,129.7217,129.8488,129.7217,129.751,3224.0
2024-01-09 12:30:00,132.74,132.83,132.71,132.8,9348.0,129.7706,129.8586,129.7413,129.8292,9348.0
2024-01-09 12:35:00,132.8,132.82,132.74,132.81,4821.0,129.8292,129.8488,129.7706,129.839,4821.0
2024-01-09 12:40:00,132.79,132.88,132.78,132.87,5941.0,129.8195,129.9075,129.8097,129.8977,5941.0
2024-01-09 12:45:00,132.88,132.92,132.82,132.82,9523.0,129.9075,129.9466,129.8488,129.8488,9523.0
2024-01-09 12:50:00,132.82,133.0,132.82,132.96,13085.0,129.8488,130.0248,129.8488,129.9857,13085.0
2024-01-09 12:55:00,132.99,133.17,132.92,133.15,16012.0,130.015,130.191,129.9466,130.1714,16012.0
2024-01-09 13:00:00,133.17,133.38,133.17,133.34,12481.0,130.191,130.3963,130.191,130.3572,12481.0
2024-01-09 13:05:00,133.36,133.38,133.06,133.09,8887.0,130.3767,130.3963,130.0834,130.1128,8887.0
2024-01-09 13:10:00,133.11,133.2,133.11,133.16,9440.0,130.1323,130.2203,130.1323,130.1812,9440.0
2024-01-09 13:15:00,133.15,133.16,133.13,133.16,5023.0,130.1714,130.1812,130.1519,130.1812,5023.0
2024-01-09 13:20:00,133.17,133.24,133.02,133.02,5561.0,130.191,130.2594,130.0443,130.0443,5561.0
2024-01-09 13:25:00,132.94,133.01,132.89,133.01,7225.0,129.9661,130.0345,129.9172,130.0345,7225.0
2024-01-09 13:30:00,133.0,133.02,132.8,132.81,8962.0,130.0248,130.0443,129.8292,129.839,8962.0
2024-01-09 13:35:00,132.81,132.95,132.8,132.91,6563.0,129.839,129.9759,129.8292,129.9368,6563.0
2024-01-09 13:40:00,132.95,133.06,132.92,133.06,3859.0,129.9759,130.0834,129.9466,130.0834,3859.0
2024-01-09 13:45:00,133.06,133.23,132.99,133.23,24894.0,130.0834,130.2496,130.015,130.2496,24894.0
2024-01-09 13:50:00,133.23,133.47,133.18,133.4,21409.0,130.2496,130.4843,130.2007,130.4158,21409.0
2024-01-09 13:55:00,133.38,133.38,133.23,133.27,11560.0,130.3963,130.3963,130.2496,130.2887,11560.0
2024-01-09 14:00:00,133.27,133.32,133.23,133.27,8022.0,130.2887,130.3376,130.2496,130.2887,8022.0
2024-01-09 14:05:00,133.24,133.29,133.12,133.28,22681.0,130.2594,130.3083,130.1421,130.2985,22681.0
2024-01-09 14:10:00,133.29,133.41,133.06,133.07,17194.0,130.3083,130.4256,130.0834,130.0932,17194.0
2024-01-09 14:15:00,133.06,133.06,132.8,132.83,12208.0,130.0834,130.0834,129.8292,129.8586,12208.0
2024-01-09 14:20:00,132.81,132.97,132.8,132.88,15218.0,129.839,129.9954,129.8292,129.9075,15218.0
2024-01-09 14:25:00,132.9,132.95,132.85,132.86,8592.0,129.927,129.9759,129.8781,129.8879,8592.0
2024-01-09 14:30:00,132.89,132.97,132.86,132.91,8424.0,129.9172,129.9954,129.8879,129.9368,8424.0
2024-01-09 14:35:00,132.9,132.92,132.8,132.86,22756.0,129.927,129.9466,129.8292,129.8879,22756.0
2024-01-09 14:40:00,132.88,132.91,132.71,132.73,8667.0,129.9075,129.9368,129.7413,129.7608,8667.0
2024-01-09 14:45:00,132.74,132.74,132.54,132.64,23581.0,129.7706,129.7706,129.5751,129.6728,23581.0
2024-01-09 14:50:00,132.64,132.65,132.44,132.59,35768.0,129.6728,129.6826,129.4773,129.6239,35768.0
2024-01-09 14:55:00,132.57,132.59,132.43,132.51,7761.0,129.6044,129.6239,129.4675,129.5457,7761.0
2024-01-09 15:00:00,132.55,132.67,132.55,132.67,7228.0,129.5848,129.7022,129.5848,129.7022,7228.0
2024-01-09 15:05:00,132.68,132.7,132.52,132.52,11533.0,129.7119,129.7315,129.5555,129.5555,11533.0
2024-01-09 15:10:00,132.57,132.76,132.57,132.7,10191.0,129.6044,129.7901,129.6044,129.7315,10191.0
2024-01-09 15:15:00,132.66,132.74,132.61,132.67,10177.0,129.6924,129.7706,129.6435,129.7022,10177.0
2024-01-09 15:20:00,132.69,132.84,132.67,132.7,10720.0,129.7217,129.8684,129.7022,129.7315,10720.0
2024-01-09 15:25:00,132.72,132.79,132.67,132.74,17133.0,129.751,129.8195,129.7022,129.7706,17133.0
2024-01-09 15:30:00,132.75,132.78,132.67,132.74,8233.0,129.7804,129.8097,129.7022,129.7706,8233.0
2024-01-09 15:35:00,132.72,132.76,132.67,132.76,21070.0,129.751,129.7901,129.7022,129.7901,21070.0
2024-01-09 15:40:00,132.76,132.79,132.68,132.78,13416.0,129.7901,129.8195,129.7119,129.8097,13416.0
2024-01-09 15:45:00,132.76,132.83,132.7,132.71,16183.0,129.7901,129.8586,129.7315,129.7413,16183.0
2024-01-09 15:50:00,132.72,133.19,132.69,133.18,33311.0,129.751,130.2105,129.7217,130.2007,33311.0
2024-01-09 15:55:00,133.19,133.23,132.79,132.9,119462.0,130.2105,130.2496,129.8195,129.927,119462.0
2024-01-10 09:30:00,131.28,131.54,129.0,129.86,118872.0,128.3432,128.5974,126.1143,126.955,118872.0
2024-01-10 09:35:00,129.87,131.11,129.8,130.86,62732.0,126.9648,128.1771,126.8964,127.9326,62732.0
2024-01-10 09:40:00,130.9,131.23,130.72,130.8,32781.0,127.9718,128.2944,127.7958,127.874,32781.0
2024-01-10 09:45:00,130.88,131.34,130.49,131.34,16626.0,127.9522,128.4019,127.5709,128.4019,16626.0
2024-01-10 09:50:00,131.3,131.39,130.85,131.03,20774.0,128.3628,128.4508,127.9229,128.0988,20774.0
2024-01-10 09:55:00,130.98,131.03,130.38,130.57,43936.0,128.05,128.0988,127.4634,127.6491,43936.0
2024-01-10 10:00:00,130.53,130.67,129.88,129.89,43107.0,127.61,127.7469,126.9746,126.9843,43107.0
2024-01-10 10:05:00,129.88,130.24,129.66,130.24,41510.0,126.9746,127.3265,126.7595,127.3265,41510.0
2024-01-10 10:10:00,130.24,130.37,129.79,129.83,38915.0,127.3265,127.4536,126.8866,126.9257,38915.0
2024-01-10 10:15:00,129.84,129.94,129.55,129.65,15366.0,126.9355,127.0332,126.6519,126.7497,15366.0
2024-01-10 10:20:00,129.63,129.96,129.6,129.88,11252.0,126.7302,127.0528,126.7008,126.9746,11252.0
2024-01-10 10:25:00,129.88,130.02,129.7,129.93,16915.0,126.9746,127.1114,126.7986,127.0234,16915.0
2024-01-10 10:30:00,129.96,130.15,129.88,130.06,32280.0,127.0528,127.2385,126.9746,127.1505,32280.0
2024-01-10 10:35:00,130.05,130.11,129.95,130.03,33714.0,127.1408,127.1994,127.043,127.1212,33714.0
2024-01-10 10:40:00,130.02,130.13,129.9,130.08,28824.0,127.1114,127.219,126.9941,127.1701,28824.0
2024-01-10 10:45:00,130.13,130.13,129.86,130.11,23408.0,127.219,127.219,126.955,127.1994,23408.0
2024-01-10 10:50:00,130.08,130.26,130.06,130.11,17246.0,127.1701,127.3461,127.1505,127.1994,17246.0
2024-01-10 10:55:00,130.09,130.27,129.99,130.18,19806.0,127.1799,127.3558,127.0821,127.2679,19806.0
2024-01-10 11:00:00,130.18,130.34,129.91,129.92,38059.0,127.2679,127.4243,127.0039,127.0137,38059.0
2024-01-10 11:05:00,129.9,129.96,129.72,129.72,21247.0,126.9941,127.0528,126.8181,126.8181,21247.0
2024-01-10 11:10:00,129.69,129.74,129.3,129.4,18716.0,126.7888,126.8377,126.4075,126.5053,18716.0
2024-01-10 11:15:00,129.39,129.63,129.27,129.5,14332.0,126.4955,126.7302,126.3782,126.6031,14332.0
2024-01-10 11:20:00,129.53,129.66,129.38,129.38,8759.0,126.6324,126.7595,126.4858,126.4858,8759.0
2024-01-10 11:25:00,129.39,129.46,129.26,129.31,15589.0,126.4955,126.564,126.3684,126.4173,15589.0
2024-01-10 11:30:00,129.31,129.31,128.91,128.97,21439.0,126.4173,126.4173,126.0263,126.0849,21439.0
2024-01-10 11:35:00,129.0,129.01,128.85,128.9,46663.0,126.1143,126.124,125.9676,126.0165,46663.0
2024-01-10 11:40:00,128.9,128.94,128.63,128.67,26080.0,126.0165,126.0556,125.7525,125.7916,26080.0
2024-01-10 11:45:00,128.68,128.89,128.67,128.89,9142.0,125.8014,126.0067,125.7916,126.0067,9142.0
2024-01-10 11:50:00,128.89,129.01,128.66,128.81,18847.0,126.0067,126.124,125.7819,125.9285,18847.0
2024-01-10 11:55:00,128.84,128.98,128.78,128.98,14922.0,125.9578,126.0947,125.8992,126.0947,14922.0
2024-01-10 12:00:00,128.94,128.94,128.62,128.71,10786.0,126.0556,126.0556,125.7428,125.8307,10786.0
2024-01-10 12:05:00,128.68,128.8,128.59,128.75,8176.0,125.8014,125.9187,125.7134,125.8698,8176.0
2024-01-10 12:10:00,128.74,128.77,128.56,128.57,9314.0,125.8601,125.8894,125.6841,125.6939,9314.0
2024-01-10 12:15:00,128.54,128.55,128.44,128.45,30183.0,125.6645,125.6743,125.5668,125.5766,30183.0
2024-01-10 12:20:00,128.49,128.6,128.43,128.47,10568.0,125.6157,125.7232,125.557,125.5961,10568.0
2024-01-10 12:25:00,128.54,128.56,128.45,128.49,6543.0,125.6645,125.6841,125.5766,125.6157,6543.0
2024-01-10 12:30:00,128.47,128.53,128.31,128.32,14601.0,125.5961,125.6548,125.4397,125.4495,14601.0
2024-01-10 12:35:00,128.34,128.52,128.32,128.52,7219.0,125.469,125.645,125.4495,125.645,7219.0
2024-01-10 12:40:00,128.53,128.61,128.44,128.46,11251.0,125.6548,125.733,125.5668,125.5863,11251.0
2024-01-10 12:45:00,128.45,128.59,128.39,128.58,27419.0,125.5766,125.7134,125.5179,125.7036,27419.0
2024-01-10 12:50:00,128.55,128.57,128.24,128.24,15720.0,125.6743,125.6939,125.3713,125.3713,15720.0
2024-01-10 12:55:00,128.26,128.29,128.02,128.02,35471.0,125.3908,125.4201,125.1562,125.1562,35471.0
2024-01-10 13:00:00,128.04,128.1,127.74,128.1,43486.0,125.1757,125.2344,124.8824,125.2344,43486.0
2024-01-10 13:05:00,128.07,128.1,127.74,127.75,23412.0,125.2051,125.2344,124.8824,124.8922,23412.0
2024-01-10 13:10:00,127.72,127.78,127.55,127.74,47454.0,124.8629,124.9215,124.6967,124.8824,47454.0
2024-01-10 13:15:00,127.75,127.84,127.68,127.77,39093.0,124.8922,124.9802,124.8238,124.9118,39093.0
2024-01-10 13:20:00,127.78,128.06,127.77,128.04,22678.0,124.9215,125.1953,124.9118,125.1757,22678.0
2024-01-10 13:25:00,128.03,128.04,127.67,127.68,36341.0,125.166,125.1757,124.814,124.8238,36341.0
2024-01-10 13:30:00,127.68,127.74,127.62,127.66,20936.0,124.8238,124.8824,124.7651,124.8042,20936.0
2024-01-10 13:35:00,127.67,127.73,127.41,127.56,27216.0,124.814,124.8727,124.5598,124.7065,27216.0
2024-01-10 13:40:00,127.57,127.83,127.55,127.7,16446.0,124.7162,124.9704,124.6967,124.8433,16446.0
2024-01-10 13:45:00,127.75,128.09,127.75,127.98,10837.0,124.8922,125.2246,124.8922,125.1171,10837.0
2024-01-10 13:50:00,127.97,128.11,127.92,127.92,23571.0,125.1073,125.2442,125.0584,125.0584,23571.0
2024-01-10 13:55:00,127.92,128.1,127.81,127.82,61485.0,125.0584,125.2344,124.9509,124.9607,61485.0
2024-01-10 14:00:00,127.81,128.22,127.79,128.18,23916.0,124.9509,125.3517,124.9313,125.3126,23916.0
2024-01-10 14:05:00,128.19,128.34,128.19,128.27,21208.0,125.3224,125.469,125.3224,125.4006,21208.0
2024-01-10 14:10:00,128.29,128.65,128.29,128.51,28938.0,125.4201,125.7721,125.4201,125.6352,28938.0
2024-01-10 14:15:00,128.5,128.65,128.46,128.52,18617.0,125.6254,125.7721,125.5863,125.645,18617.0
2024-01-10 14:20:00,128.54,128.94,128.52,128.86,18055.0,125.6645,126.0556,125.645,125.9774,18055.0
2024-01-10 14:25:00,128.87,129.06,128.78,128.98,16553.0,125.9872,126.1729,125.8992,126.0947,16553.0
2024-01-10 14:30:00,128.98,129.25,128.95,129.2,10377.0,126.0947,126.3587,126.0654,126.3098,10377.0
2024-01-10 14:35:00,129.22,129.35,129.11,129.35,7189.0,126.3293,126.4564,126.2218,126.4564,7189.0
2024-01-10 14:40:00,129.38,129.66,129.37,129.63,20167.0,126.4858,126.7595,126.476,126.7302,20167.0
2024-01-10 14:45:00,129.64,129.7,129.34,129.38,12057.0,126.7399,126.7986,126.4466,126.4858,12057.0
2024-01-10 14:50:00,129.37,129.56,129.33,129.42,8347.0,126.476,126.6617,126.4369,126.5249,8347.0
2024-01-10 14:55:00,129.44,129.46,129.34,129.35,12130.0,126.5444,126.564,126.4466,126.4564,12130.0
2024-01-10 15:00:00,129.41,129.49,129.3,129.42,12455.0,126.5151,126.5933,126.4075,126.5249,12455.0
2024-01-10 15:05:00,129.41,129.52,129.36,129.38,8224.0,126.5151,126.6226,126.4662,126.4858,8224.0
2024-01-10 15:10:00,129.39,129.53,129.13,129.18,34574.0,126.4955,126.6324,126.2413,126.2902,34574.0
2024-01-10 15:15:00,129.13,129.24,128.93,129.03,9943.0,126.2413,126.3489,126.0458,126.1436,9943.0
2024-01-10 15:20:00,129.03,129.11,128.7,128.7,15609.0,126.1436,126.2218,125.821,125.821,15609.0
2024-01-10 15:25:00,128.74,128.99,128.73,128.91,14602.0,125.8601,126.1045,125.8503,126.0263,14602.0
2024-01-10 15:30:00,128.88,129.05,128.82,129.0,14459.0,125.9969,126.1631,125.9383,126.1143,14459.0
2024-01-10 15:35:00,129.0,129.04,128.83,128.87,16011.0,126.1143,126.1534,125.9481,125.9872,16011.0
2024-01-10 15:40:00,128.89,128.89,128.72,128.74,18943.0,126.0067,126.0067,125.8405,125.8601,18943.0
2024-01-10 15:45:00,128.73,128.8,128.53,128.53,27201.0,125.8503,125.9187,125.6548,125.6548,27201.0
2024-01-10 15:50:00,128.55,128.76,128.5,128.75,56277.0,125.6743,125.8796,125.6254,125.8698,56277.0
2024-01-10 15:55:00,128.77,128.98,128.65,128.89,156717.0,125.8894,126.0947,125.7721,126.0067,156717.0
2024-01-11 09:30:00,128.92,128.92,127.61,127.61,28943.0,126.036,126.036,124.7553,124.7553,28943.0
2024-01-11 09:35:00,127.64,128.15,127.61,127.98,13605.0,124.7847,125.2833,124.7553,125.1171,13605.0
2024-01-11 09:40:00,128.21,128.31,127.94,128.15,10255.0,125.3419,125.4397,125.078,125.2833,10255.0
2024-01-11 09:45:00,128.14,128.14,127.44,127.69,13199.0,125.2735,125.2735,124.5892,124.8336,13199.0
2024-01-11 09:50:00,127.72,127.82,127.32,127.5,26067.0,124.8629,124.9607,124.4718,124.6478,26067.0
2024-01-11 09:55:00,127.43,127.58,127.36,127.48,21717.0,124.5794,124.726,124.5109,124.6283,21717.0
2024-01-11 10:00:00,127.41,127.48,127.11,127.14,18388.0,124.5598,124.6283,124.2665,124.2959,18388.0
2024-01-11 10:05:00,127.14,127.14,126.84,126.84,26440.0,124.2959,124.2959,124.0026,124.0026,26440.0
2024-01-11 10:10:00,126.87,127.14,126.74,127.04,11077.0,124.0319,124.2959,123.9048,124.1981,11077.0
2024-01-11 10:15:00,127.02,127.39,127.01,127.28,22047.0,124.1785,124.5403,124.1688,124.4327,22047.0
2024-01-11 10:20:00,127.32,127.57,127.28,127.54,12281.0,124.4718,124.7162,124.4327,124.6869,12281.0
2024-01-11 10:25:00,127.5,127.99,127.5,127.96,15528.0,124.6478,125.1268,124.6478,125.0975,15528.0
2024-01-11 10:30:00,127.96,128.2,127.81,127.88,17545.0,125.0975,125.3321,124.9509,125.0193,17545.0
2024-01-11 10:35:00,127.89,128.25,127.88,128.25,17665.0,125.0291,125.381,125.0193,125.381,17665.0
2024-01-11 10:40:00,128.25,128.55,128.2,128.52,14627.0,125.381,125.6743,125.3321,125.645,14627.0
2024-01-11 10:45:00,128.51,128.54,128.08,128.14,16160.0,125.6352,125.6645,125.2148,125.2735,16160.0
2024-01-11 10:50:00,128.2,128.21,127.87,127.94,11001.0,125.3321,125.3419,125.0095,125.078,11001.0
2024-01-11 10:55:00,127.92,128.09,127.79,128.05,9487.0,125.0584,125.2246,124.9313,125.1855,9487.0
2024-01-11 11:00:00,128.07,128.14,127.92,127.96,8800.0,125.2051,125.2735,125.0584,125.0975,8800.0
2024-01-11 11:05:00,127.94,128.07,127.9,128.0,7681.0,125.078,125.2051,125.0389,125.1366,7681.0
2024-01-11 11:10:00,128.03,128.18,127.89,127.89,7941.0,125.166,125.3126,125.0291,125.0291,7941.0
2024-01-11 11:15:00,127.93,127.99,127.85,127.97,5228.0,125.0682,125.1268,124.99,125.1073,5228.0
2024-01-11 11:20:00,127.96,128.18,127.95,128.15,5060.0,125.0975,125.3126,125.0877,125.2833,5060.0
2024-01-11 11:25:00,128.24,128.36,128.22,128.35,5454.0,125.3713,125.4886,125.3517,125.4788,5454.0
2024-01-11 11:30:00,128.32,128.34,128.08,128.2,9752.0,125.4495,125.469,125.2148,125.3321,9752.0
2024-01-11 11:35:00,128.21,128.29,128.02,128.02,8868.0,125.3419,125.4201,125.1562,125.1562,8868.0
2024-01-11 11:40:00,128.02,128.12,128.0,128.04,6395.0,125.1562,125.2539,125.1366,125.1757,6395.0
2024-01-11 11:45:00,128.01,128.1,127.9,128.0,12499.0,125.1464,125.2344,125.0389,125.1366,12499.0
2024-01-11 11:50:00,128.03,128.05,127.91,127.98,6366.0,125.166,125.1855,125.0486,125.1171,6366.0
2024-01-11 11:55:00,127.94,128.09,127.87,127.96,12536.0,125.078,125.2246,125.0095,125.0975,12536.0
2024-01-11 12:00:00,127.97,128.17,127.96,128.17,8311.0,125.1073,125.3028,125.0975,125.3028,8311.0
2024-01-11 12:05:00,128.18,128.25,128.13,128.25,6320.0,125.3126,125.381,125.2637,125.381,6320.0
2024-01-11 12:10:00,128.25,128.3,128.11,128.11,8622.0,125.381,125.4299,125.2442,125.2442,8622.0
2024-01-11 12:15:00,128.16,128.25,128.06,128.22,9273.0,125.293,125.381,125.1953,125.3517,9273.0
2024-01-11 12:20:00,128.25,128.37,128.2,128.21,7581.0,125.381,125.4983,125.3321,125.3419,7581.0
2024-01-11 12:25:00,128.27,128.28,128.07,128.08,4865.0,125.4006,125.4104,125.2051,125.2148,4865.0
2024-01-11 12:30:00,128.08,128.17,128.04,128.09,4981.0,125.2148,125.3028,125.1757,125.2246,4981.0
2024-01-11 12:35:00,128.11,128.23,128.08,128.23,27564.0,125.2442,125.3615,125.2148,125.3615,27564.0
2024-01-11 12:40:00,128.2,128.43,128.2,128.3,3316.0,125.3321,125.557,125.3321,125.4299,3316.0
2024-01-11 12:45:00,128.3,128.4,128.23,128.32,8353.0,125.4299,125.5277,125.3615,125.4495,8353.0
2024-01-11 12:50:00,128.3,128.39,128.27,128.27,6053.0,125.4299,125.5179,125.4006,125.4006,6053.0
2024-01-11 12:55:00,128.28,128.31,128.17,128.27,6071.0,125.4104,125.4397,125.3028,125.4006,6071.0
2024-01-11 13:00:00,128.25,128.52,128.25,128.43,9076.0,125.381,125.645,125.381,125.557,9076.0
2024-01-11 13:05:00,128.43,128.62,128.42,128.59,4250.0,125.557,125.7428,125.5472,125.7134,4250.0
2024-01-11 13:10:00,128.59,128.65,128.48,128.48,5214.0,125.7134,125.7721,125.6059,125.6059,5214.0
2024-01-11 13:15:00,128.46,128.6,128.46,128.54,5028.0,125.5863,125.7232,125.5863,125.6645,5028.0
2024-01-11 13:20:00,128.52,128.57,128.46,128.48,6068.0,125.645,125.6939,125.5863,125.6059,6068.0
2024-01-11 13:25:00,128.5,128.51,128.31,128.31,11144.0,125.6254,125.6352,125.4397,125.4397,11144.0
2024-01-11 13:30:00,128.31,128.35,128.24,128.28,4986.0,125.4397,125.4788,125.3713,125.4104,4986.0
2024-01-11 13:35:00,128.33,128.39,128.3,128.37,5851.0,125.4592,125.5179,125.4299,125.4983,5851.0
2024-01-11 13:40:00,128.4,128.45,128.36,128.41,10531.0,125.5277,125.5766,125.4886,125.5375,10531.0
2024-01-11 13:45:00,128.41,128.42,128.3,128.31,6815.0,125.5375,125.5472,125.4299,125.4397,6815.0
2024-01-11 13:50:00,128.34,128.43,128.29,128.4,9972.0,125.469,125.557,125.4201,125.5277,9972.0
2024-01-11 13:55:00,128.37,128.54,128.37,128.45,7813.0,125.4983,125.6645,125.4983,125.5766,7813.0
2024-01-11 14:00:00,128.44,128.52,128.36,128.41,9178.0,125.5668,125.645,125.4886,125.5375,9178.0
2024-01-11 14:05:00,128.41,128.43,128.18,128.22,5913.0,125.5375,125.557,125.3126,125.3517,5913.0
2024-01-11 14:10:00,128.23,128.3,128.18,128.28,9199.0,125.3615,125.4299,125.3126,125.4104,9199.0
2024-01-11 14:15:00,128.31,128.36,128.24,128.27,7171.0,125.4397,125.4886,125.3713,125.4006,7171.0
2024-01-11 14:20:00,128.27,128.34,128.2,128.24,7570.0,125.4006,125.469,125.3321,125.3713,7570.0
2024-01-11 14:25:00,128.23,128.49,128.23,128.49,9027.0,125.3615,125.6157,125.3615,125.6157,9027.0
2024-01-11 14:30:00,128.5,128.56,128.45,128.49,8776.0,125.6254,125.6841,125.5766,125.6157,8776.0
2024-01-11 14:35:00,128.5,128.53,128.38,128.39,10377.0,125.6254,125.6548,125.5081,125.5179,10377.0
2024-01-11 14:40:00,128.45,128.53,128.4,128.44,6994.0,125.5766,125.6548,125.5277,125.5668,6994.0
2024-01-11 14:45:00,128.42,128.5,128.4,128.43,9206.0,125.5472,125.6254,125.5277,125.557,9206.0
2024-01-11 14:50:00,128.43,128.52,128.43,128.46,7174.0,125.557,125.645,125.557,125.5863,7174.0
2024-01-11 14:55:00,128.48,128.61,128.48,128.5,11224.0,125.6059,125.733,125.6059,125.6254,11224.0
2024-01-11 15:00:00,128.5,128.53,128.27,128.31,14292.0,125.6254,125.6548,125.4006,125.4397,14292.0
2024-01-11 15:05:00,128.32,128.43,128.3,128.34,58596.0,125.4495,125.557,125.4299,125.469,58596.0
2024-01-11 15:10:00,128.34,128.38,128.16,128.36,12608.0,125.469,125.5081,125.293,125.4886,12608.0
2024-01-11 15:15:00,128.36,128.36,128.17,128.26,13533.0,125.4886,125.4886,125.3028,125.3908,13533.0
2024-01-11 15:20:00,128.28,128.43,128.28,128.37,12928.0,125.4104,125.557,125.4104,125.4983,12928.0
2024-01-11 15:25:00,128.37,128.46,128.23,128.25,18497.0,125.4983,125.5863,125.3615,125.381,18497.0
2024-01-11 15:30:00,128.25,128.29,128.14,128.24,16376.0,125.381,125.4201,125.2735,125.3713,16376.0
2024-01-11 15:35:00,128.24,128.26,128.16,128.16,13384.0,125.3713,125.3908,125.293,125.293,13384.0
2024-01-11 15:40:00,128.16,128.27,128.1,128.23,22111.0,125.293,125.4006,125.2344,125.3615,22111.0
2024-01-11 15:45:00,128.22,128.37,128.21,128.31,31031.0,125.3517,125.4983,125.3419,125.4397,31031.0
2024-01-11 15:50:00,128.3,128.43,128.21,128.43,46237.0,125.4299,125.557,125.3419,125.557,46237.0
2024-01-11 15:55:00,128.44,128.61,128.3,128.35,134570.0,125.5668,125.733,125.4299,125.4788,134570.0
2024-01-12 09:30:00,128.62,129.34,128.62,128.71,26244.0,125.7428,126.4466,125.7428,125.8307,26244.0
2024-01-12 09:35:00,128.74,129.06,128.7,129.02,6976.0,125.8601,126.1729,125.821,126.1338,6976.0
2024-01-12 09:40:00,129.09,129.18,128.39,128.39,13684.0,126.2022,126.2902,125.5179,125.5179,13684.0
2024-01-12 09:45:00,128.3,128.75,128.27,128.27,14792.0,125.4299,125.8698,125.4006,125.4006,14792.0
2024-01-12 09:50:00,128.31,128.43,127.91,128.12,10013.0,125.4397,125.557,125.0486,125.2539,10013.0
2024-01-12 09:55:00,128.06,128.06,127.58,127.64,32888.0,125.1953,125.1953,124.726,124.7847,32888.0
2024-01-12 10:00:00,127.64,127.66,127.02,127.28,32118.0,124.7847,124.8042,124.1785,124.4327,32118.0
2024-01-12 10:05:00,127.24,127.9,127.24,127.86,16001.0,124.3936,125.0389,124.3936,124.9998,16001.0
2024-01-12 10:10:00,127.89,128.08,127.84,127.91,17638.0,125.0291,125.2148,124.9802,125.0486,17638.0
2024-01-12 10:15:00,127.88,128.09,127.57,127.57,22053.0,125.0193,125.2246,124.7162,124.7162,22053.0
2024-01-12 10:20:00,127.59,128.04,127.59,127.98,6490.0,124.7358,125.1757,124.7358,125.1171,6490.0
2024-01-12 10:25:00,127.98,128.07,127.65,127.65,8206.0,125.1171,125.2051,124.7945,124.7945,8206.0
2024-01-12 10:30:00,127.67,127.95,127.66,127.92,7000.0,124.814,125.0877,124.8042,125.0584,7000.0
2024-01-12 10:35:00,128.01,128.09,127.75,127.75,9539.0,125.1464,125.2246,124.8922,124.8922,9539.0
2024-01-12 10:40:00,127.83,127.86,127.47,127.67,23083.0,124.9704,124.9998,124.6185,124.814,23083.0
2024-01-12 10:45:00,127.63,127.64,127.22,127.25,33220.0,124.7749,124.7847,124.3741,124.4034,33220.0
2024-01-12 10:50:00,127.23,127.28,126.78,126.85,9445.0,124.3838,124.4327,123.9439,124.0123,9445.0
2024-01-12 10:55:00,126.8,127.01,126.73,127.0,12720.0,123.9635,124.1688,123.895,124.159,12720.0
2024-01-12 11:00:00,126.98,127.2,126.92,127.1,10758.0,124.1394,124.3545,124.0808,124.2568,10758.0
2024-01-12 11:05:00,127.07,127.14,126.92,127.14,10977.0,124.2274,124.2959,124.0808,124.2959,10977.0
2024-01-12 11:10:00,127.23,127.26,127.14,127.18,6042.0,124.3838,124.4132,124.2959,124.335,6042.0
2024-01-12 11:15:00,127.2,127.44,127.12,127.27,9584.0,124.3545,124.5892,124.2763,124.423,9584.0
2024-01-12 11:20:00,127.29,127.4,127.24,127.33,20294.0,124.4425,124.55,124.3936,124.4816,20294.0
2024-01-12 11:25:00,127.29,127.68,127.27,127.55,13428.0,124.4425,124.8238,124.423,124.6967,13428.0
2024-01-12 11:30:00,127.65,127.77,127.52,127.53,7547.0,124.7945,124.9118,124.6674,124.6771,7547.0
2024-01-12 11:35:00,127.53,127.53,127.06,127.11,23613.0,124.6771,124.6771,124.2177,124.2665,23613.0
2024-01-12 11:40:00,127.24,127.34,127.12,127.32,9896.0,124.3936,124.4914,124.2763,124.4718,9896.0
2024-01-12 11:45:00,127.3,127.42,127.29,127.31,9937.0,124.4523,124.5696,124.4425,124.4621,9937.0
2024-01-12 11:50:00,127.33,127.39,127.22,127.3,3986.0,124.4816,124.5403,124.3741,124.4523,3986.0
2024-01-12 11:55:00,127.29,127.34,127.25,127.26,11676.0,124.4425,124.4914,124.4034,124.4132,11676.0
2024-01-12 12:00:00,127.27,127.34,127.14,127.3,11652.0,124.423,124.4914,124.2959,124.4523,11652.0
2024-01-12 12:05:00,127.3,127.35,127.16,127.25,8011.0,124.4523,124.5012,124.3154,124.4034,8011.0
2024-01-12 12:10:00,127.25,127.36,127.18,127.35,7512.0,124.4034,124.5109,124.335,124.5012,7512.0
2024-01-12 12:15:00,127.32,127.48,127.26,127.43,6612.0,124.4718,124.6283,124.4132,124.5794,6612.0
2024-01-12 12:20:00,127.46,127.5,127.36,127.36,10612.0,124.6087,124.6478,124.5109,124.5109,10612.0
2024-01-12 12:25:00,127.36,127.37,127.22,127.28,12690.0,124.5109,124.5207,124.3741,124.4327,12690.0
2024-01-12 12:30:00,127.28,127.46,127.25,127.46,8358.0,124.4327,124.6087,124.4034,124.6087,8358.0
2024-01-12 12:35:00,127.45,127.46,127.29,127.29,10632.0,124.5989,124.6087,124.4425,124.4425,10632.0
2024-01-12 12:40:00,127.31,127.45,127.22,127.45,6430.0,124.4621,124.5989,124.3741,124.5989,6430.0
2024-01-12 12:45:00,127.43,127.45,127.33,127.4,10320.0,124.5794,124.5989,124.4816,124.55,10320.0
2024-01-12 12:50:00,127.39,127.5,127.34,127.48,8016.0,124.5403,124.6478,124.4914,124.6283,8016.0
2024-01-12 12:55:00,127.47,127.49,127.4,127.46,16257.0,124.6185,124.638,124.55,124.6087,16257.0
2024-01-12 13:00:00,127.47,127.56,127.46,127.51,13505.0,124.6185,124.7065,124.6087,124.6576,13505.0
2024-01-12 13:05:00,127.51,127.6,127.48,127.54,6800.0,124.6576,124.7456,124.6283,124.6869,6800.0
2024-01-12 13:10:00,127.52,127.59,127.52,127.57,10001.0,124.6674,124.7358,124.6674,124.7162,10001.0
2024-01-12 13:15:00,127.59,127.59,127.49,127.54,7805.0,124.7358,124.7358,124.638,124.6869,7805.0
2024-01-12 13:20:00,127.56,127.56,127.48,127.48,8512.0,124.7065,124.7065,124.6283,124.6283,8512.0
2024-01-12 13:25:00,127.49,127.59,127.48,127.54,9957.0,124.638,124.7358,124.6283,124.6869,9957.0
2024-01-12 13:30:00,127.53,127.55,127.34,127.43,14259.0,124.6771,124.6967,124.4914,124.5794,14259.0
2024-01-12 13:35:00,127.44,127.63,127.4,127.63,8238.0,124.5892,124.7749,124.55,124.7749,8238.0
2024-01-12 13:40:00,127.63,127.65,127.58,127.61,11058.0,124.7749,124.7945,124.726,124.7553,11058.0
2024-01-12 13:45:00,127.64,127.67,127.6,127.66,3009.0,124.7847,124.814,124.7456,124.8042,3009.0
2024-01-12 13:50:00,127.68,127.68,127.62,127.67,5445.0,124.8238,124.8238,124.7651,124.814,5445.0
2024-01-12 13:55:00,127.68,127.78,127.65,127.74,5142.0,124.8238,124.9215,124.7945,124.8824,5142.0
2024-01-12 14:00:00,127.74,127.85,127.73,127.84,14056.0,124.8824,124.99,124.8727,124.9802,14056.0
2024-01-12 14:05:00,127.86,127.96,127.84,127.94,8249.0,124.9998,125.0975,124.9802,125.078,8249.0
2024-01-12 14:10:00,127.92,128.04,127.89,128.04,8516.0,125.0584,125.1757,125.0291,125.1757,8516.0
2024-01-12 14:15:00,128.03,128.07,127.98,128.03,12034.0,125.166,125.2051,125.1171,125.166,12034.0
2024-01-12 14:20:00,128.04,128.04,127.9,127.93,18613.0,125.1757,125.1757,125.0389,125.0682,18613.0
2024-01-12 14:25:00,127.93,128.0,127.91,127.96,6021.0,125.0682,125.1366,125.0486,125.0975,6021.0
2024-01-12 14:30:00,127.94,127.94,127.71,127.73,5895.0,125.078,125.078,124.8531,124.8727,5895.0
2024-01-12 14:35:00,127.73,127.73,127.59,127.71,6898.0,124.8727,124.8727,124.7358,124.8531,6898.0
2024-01-12 14:40:00,127.7,127.72,127.59,127.62,7321.0,124.8433,124.8629,124.7358,124.7651,7321.0
2024-01-12 14:45:00,127.61,127.66,127.55,127.6,9348.0,124.7553,124.8042,124.6967,124.7456,9348.0
2024-01-12 14:50:00,127.62,127.68,127.58,127.61,5387.0,124.7651,124.8238,124.726,124.7553,5387.0
2024-01-12 14:55:00,127.61,127.61,127.44,127.45,9554.0,124.7553,124.7553,124.5892,124.5989,9554.0
2024-01-12 15:00:00,127.38,127.41,127.3,127.33,6941.0,124.5305,124.5598,124.4523,124.4816,6941.0
2024-01-12 15:05:00,127.32,127.47,127.32,127.41,8640.0,124.4718,124.6185,124.4718,124.5598,8640.0
2024-01-12 15:10:00,127.41,127.45,127.28,127.29,17130.0,124.5598,124.5989,124.4327,124.4425,17130.0
2024-01-12 15:15:00,127.29,127.36,127.21,127.23,17241.0,124.4425,124.5109,124.3643,124.3838,17241.0
2024-01-12 15:20:00,127.23,127.29,127.13,127.15,16896.0,124.3838,124.4425,124.2861,124.3056,16896.0
2024-01-12 15:25:00,127.15,127.38,127.15,127.35,9579.0,124.3056,124.5305,124.3056,124.5012,9579.0
2024-01-12 15:30:00,127.36,127.48,127.29,127.48,19275.0,124.5109,124.6283,124.4425,124.6283,19275.0
2024-01-12 15:35:00,127.45,127.56,127.43,127.56,16640.0,124.5989,124.7065,124.5794,124.7065,16640.0
2024-01-12 15:40:00,127.56,127.56,127.47,127.52,24271.0,124.7065,124.7065,124.6185,124.6674,24271.0
2024-01-12 15:45:00,127.53,127.54,127.44,127.47,46269.0,124.6771,124.6869,124.5892,124.6185,46269.0
2024-01-12 15:50:00,127.47,127.57,127.39,127.5,51076.0,124.6185,124.7162,124.5403,124.6478,51076.0
2024-01-12 15:55:00,127.5,127.73,127.4,127.71,208019.0,124.6478,124.8727,124.55,124.8531,208019.0
2024-01-16 09:30:00,126.9,127.06,126.66,126.7,31532.0,124.0612,124.2177,123.8266,123.8657,31532.0
2024-01-16 09:35:00,126.8,126.8,126.11,126.15,10244.0,123.9635,123.9635,123.2889,123.328,10244.0
2024-01-16 09:40:00,126.33,126.62,126.07,126.62,11013.0,123.504,123.7875,123.2498,123.7875,11013.0
2024-01-16 09:45:00,126.6,126.6,126.28,126.5,70065.0,123.7679,123.7679,123.4551,123.6702,70065.0
2024-01-16 09:50:00,126.68,127.02,126.52,127.02,25447.0,123.8462,124.1785,123.6897,124.1785,25447.0
2024-01-16 09:55:00,127.02,127.46,126.93,127.43,25161.0,124.1785,124.6087,124.0906,124.5794,25161.0
2024-01-16 10:00:00,127.37,127.63,127.26,127.36,20106.0,124.5207,124.7749,124.4132,124.5109,20106.0
2024-01-16 10:05:00,127.31,127.54,127.27,127.48,19126.0,124.4621,124.6869,124.423,124.6283,19126.0
2024-01-16 10:10:00,127.46,127.72,127.46,127.66,35711.0,124.6087,124.8629,124.6087,124.8042,35711.0
2024-01-16 10:15:00,127.68,128.03,127.63,127.86,34202.0,124.8238,125.166,124.7749,124.9998,34202.0
2024-01-16 10:20:00,127.84,127.85,127.59,127.85,15610.0,124.9802,124.99,124.7358,124.99,15610.0
2024-01-16 10:25:00,127.87,127.9,127.74,127.85,18933.0,125.0095,125.0389,124.8824,124.99,18933.0
2024-01-16 10:30:00,127.85,127.9,127.69,127.88,25351.0,124.99,125.0389,124.8336,125.0193,25351.0
2024-01-16 10:35:00,127.87,127.88,127.63,127.77,14654.0,125.0095,125.0193,124.7749,124.9118,14654.0
2024-01-16 10:40:00,127.79,127.86,127.73,127.81,20354.0,124.9313,124.9998,124.8727,124.9509,20354.0
2024-01-16 10:45:00,127.77,127.83,127.71,127.81,8925.0,124.9118,124.9704,124.8531,124.9509,8925.0
2024-01-16 10:50:00,127.74,127.77,127.57,127.77,9261.0,124.8824,124.9118,124.7162,124.9118,9261.0
2024-01-16 10:55:00,127.77,127.95,127.74,127.82,19211.0,124.9118,125.0877,124.8824,124.9607,19211.0
2024-01-16 11:00:00,127.81,127.81,127.24,127.37,13257.0,124.9509,124.9509,124.3936,124.5207,13257.0
2024-01-16 11:05:00,127.3,127.55,127.24,127.24,4944.0,124.4523,124.6967,124.3936,124.3936,4944.0
2024-01-16 11:10:00,127.27,127.42,127.24,127.42,8822.0,124.423,124.5696,124.3936,124.5696,8822.0
2024-01-16 11:15:00,127.38,127.61,127.32,127.56,16702.0,124.5305,124.7553,124.4718,124.7065,16702.0
2024-01-16 11:20:00,127.58,127.91,127.55,127.8,11212.0,124.726,125.0486,124.6967,124.9411,11212.0
2024-01-16 11:25:00,127.8,127.86,127.7,127.74,11587.0,124.9411,124.9998,124.8433,124.8824,11587.0
2024-01-16 11:30:00,127.76,127.8,127.72,127.79,9942.0,124.902,124.9411,124.8629,124.9313,9942.0
2024-01-16 11:35:00,127.78,127.78,127.66,127.7,7951.0,124.9215,124.9215,124.8042,124.8433,7951.0
2024-01-16 11:40:00,127.67,127.75,127.65,127.72,10435.0,124.814,124.8922,124.7945,124.8629,10435.0
2024-01-16 11:45:00,127.71,127.71,127.52,127.63,9207.0,124.8531,124.8531,124.6674,124.7749,9207.0
2024-01-16 11:50:00,127.65,127.81,127.61,127.72,7806.0,124.7945,124.9509,124.7553,124.8629,7806.0
2024-01-16 11:55:00,127.73,127.87,127.73,127.84,13714.0,124.8727,125.0095,124.8727,124.9802,13714.0
2024-01-16 12:00:00,127.81,127.86,127.75,127.75,15245.0,124.9509,124.9998,124.8922,124.8922,15245.0
2024-01-16 12:05:00,127.76,127.76,127.55,127.61,9768.0,124.902,124.902,124.6967,124.7553,9768.0
2024-01-16 12:10:00,127.59,127.71,127.48,127.54,8937.0,124.7358,124.8531,124.6283,124.6869,8937.0
2024-01-16 12:15:00,127.54,127.58,127.43,127.44,7335.0,124.6869,124.726,124.5794,124.5892,7335.0
2024-01-16 12:20:00,127.48,127.65,127.48,127.62,9230.0,124.6283,124.7945,124.6283,124.7651,9230.0
2024-01-16 12:25:00,127.6,127.6,127.49,127.5,10885.0,124.7456,124.7456,124.638,124.6478,10885.0
2024-01-16 12:30:00,127.52,127.59,127.46,127.49,6822.0,124.6674,124.7358,124.6087,124.638,6822.0
2024-01-16 12:35:00,127.51,127.66,127.51,127.57,9402.0,124.6576,124.8042,124.6576,124.7162,9402.0
2024-01-16 12:40:00,127.54,127.63,127.52,127.53,13696.0,124.6869,124.7749,124.6674,124.6771,13696.0
2024-01-16 12:45:00,127.52,127.52,127.38,127.39,8282.0,124.6674,124.6674,124.5305,124.5403,8282.0
2024-01-16 12:50:00,127.41,127.55,127.41,127.51,7749.0,124.5598,124.6967,124.5598,124.6576,7749.0
2024-01-16 12:55:00,127.5,127.55,127.44,127.49,7127.0,124.6478,124.6967,124.5892,124.638,7127.0
2024-01-16 13:00:00,127.48,127.57,127.47,127.57,9429.0,124.6283,124.7162,124.6185,124.7162,9429.0
2024-01-16 13:05:00,127.57,127.68,127.56,127.67,9643.0,124.7162,124.8238,124.7065,124.814,9643.0
2024-01-16 13:10:00,127.64,127.72,127.64,127.72,9921.0,124.7847,124.8629,124.7847,124.8629,9921.0
2024-01-16 13:15:00,127.7,127.87,127.67,127.78,16543.0,124.8433,125.0095,124.814,124.9215,16543.0
2024-01-16 13:20:00,127.81,127.82,127.69,127.76,7510.0,124.9509,124.9607,124.8336,124.902,7510.0
2024-01-16 13:25:00,127.76,127.8,127.72,127.79,8066.0,124.902,124.9411,124.8629,124.9313,8066.0
2024-01-16 13:30:00,127.8,127.83,127.63,127.65,10892.0,124.9411,124.9704,124.7749,124.7945,10892.0
2024-01-16 13:35:00,127.63,127.63,127.52,127.54,6336.0,124.7749,124.7749,124.6674,124.6869,6336.0
2024-01-16 13:40:00,127.53,127.54,127.3,127.36,6339.0,124.6771,124.6869,124.4523,124.5109,6339.0
2024-01-16 13:45:00,127.32,127.4,127.26,127.37,10311.0,124.4718,124.55,124.4132,124.5207,10311.0
2024-01-16 13:50:00,127.34,127.34,127.17,127.22,5799.0,124.4914,124.4914,124.3252,124.3741,5799.0
2024-01-16 13:55:00,127.22,127.33,127.2,127.32,8654.0,124.3741,124.4816,124.3545,124.4718,8654.0
2024-01-16 14:00:00,127.33,127.39,127.21,127.24,9958.0,124.4816,124.5403,124.3643,124.3936,9958.0
2024-01-16 14:05:00,127.22,127.36,127.19,127.25,8114.0,124.3741,124.5109,124.3447,124.4034,8114.0
2024-01-16 14:10:00,127.26,127.3,127.09,127.17,7579.0,124.4132,124.4523,124.247,124.3252,7579.0
2024-01-16 14:15:00,127.17,127.19,127.03,127.03,8124.0,124.3252,124.3447,124.1883,124.1883,8124.0
2024-01-16 14:20:00,127.06,127.16,127.04,127.13,9640.0,124.2177,124.3154,124.1981,124.2861,9640.0
2024-01-16 14:25:00,127.14,127.23,127.08,127.08,11863.0,124.2959,124.3838,124.2372,124.2372,11863.0
2024-01-16 14:30:00,127.08,127.24,127.04,127.24,13921.0,124.2372,124.3936,124.1981,124.3936,13921.0
2024-01-16 14:35:00,127.25,127.25,127.1,127.13,7892.0,124.4034,124.4034,124.2568,124.2861,7892.0
2024-01-16 14:40:00,127.12,127.15,127.07,127.14,8756.0,124.2763,124.3056,124.2274,124.2959,8756.0
2024-01-16 14:45:00,127.13,127.26,127.12,127.21,14081.0,124.2861,124.4132,124.2763,124.3643,14081.0
2024-01-16 14:50:00,127.22,127.25,127.16,127.18,7244.0,124.3741,124.4034,124.3154,124.335,7244.0
2024-01-16 14:55:00,127.18,127.21,127.12,127.13,11385.0,124.335,124.3643,124.2763,124.2861,11385.0
2024-01-16 15:00:00,127.15,127.21,127.1,127.14,17659.0,124.3056,124.3643,124.2568,124.2959,17659.0
2024-01-16 15:05:00,127.13,127.17,127.07,127.08,7226.0,124.2861,124.3252,124.2274,124.2372,7226.0
2024-01-16 15:10:00,127.08,127.23,127.01,127.01,25721.0,124.2372,124.3838,124.1688,124.1688,25721.0
2024-01-16 15:15:00,127.03,127.19,127.03,127.19,11812.0,124.1883,124.3447,124.1883,124.3447,11812.0
2024-01-16 15:20:00,127.18,127.2,127.1,127.1,10462.0,124.335,124.3545,124.2568,124.2568,10462.0
2024-01-16 15:25:00,127.08,127.11,127.02,127.08,10976.0,124.2372,124.2665,124.1785,124.2372,10976.0
2024-01-16 15:30:00,127.09,127.18,127.09,127.16,22522.0,124.247,124.335,124.247,124.3154,22522.0
2024-01-16 15:35:00,127.16,127.43,127.15,127.42,31947.0,124.3154,124.5794,124.3056,124.5696,31947.0
2024-01-16 15:40:00,127.4,127.49,127.32,127.32,31418.0,124.55,124.638,124.4718,124.4718,31418.0
2024-01-16 15:45:00,127.32,127.49,127.3,127.48,50270.0,124.4718,124.638,124.4523,124.6283,50270.0
2024-01-16 15:50:00,127.47,127.48,127.2,127.42,59827.0,124.6185,124.6283,124.3545,124.5696,59827.0
2024-01-16 15:55:00,127.41,127.64,127.33,127.51,140503.0,124.5598,124.7847,124.4816,124.6576,140503.0
2024-01-17 09:30:00,125.54,126.83,125.13,126.69,33707.0,122.7317,123.9928,122.3308,123.8559,33707.0
2024-01-17 09:35:00,126.64,126.64,126.08,126.34,9478.0,123.807,123.807,123.2596,123.5138,9478.0
2024-01-17 09:40:00,126.35,126.65,126.16,126.62,9241.0,123.5235,123.8168,123.3378,123.7875,9241.0
2024-01-17 09:45:00,126.58,126.92,126.47,126.92,10951.0,123.7484,124.0808,123.6408,124.0808,10951.0
2024-01-17 09:50:00,126.92,127.36,126.8,127.2,19251.0,124.0808,124.5109,123.9635,124.3545,19251.0
2024-01-17 09:55:00,127.15,127.39,127.02,127.21,12146.0,124.3056,124.5403,124.1785,124.3643,12146.0
2024-01-17 10:00:00,127.17,127.45,127.11,127.27,25385.0,124.3252,124.5989,124.2665,124.423,25385.0
2024-01-17 10:05:00,127.2,127.57,127.14,127.41,10907.0,124.3545,124.7162,124.2959,124.5598,10907.0
2024-01-17 10:10:00,127.35,127.43,127.18,127.37,11669.0,124.5012,124.5794,124.335,124.5207,11669.0
2024-01-17 10:15:00,127.32,127.43,126.95,126.96,13952.0,124.4718,124.5794,124.1101,124.1199,13952.0
2024-01-17 10:20:00,126.92,127.09,126.85,127.09,11455.0,124.0808,124.247,124.0123,124.247,11455.0
2024-01-17 10:25:00,127.11,127.38,127.11,127.22,13621.0,124.2665,124.5305,124.2665,124.3741,13621.0
2024-01-17 10:30:00,127.22,127.3,127.04,127.23,15080.0,124.3741,124.4523,124.1981,124.3838,15080.0
2024-01-17 10:35:00,127.21,127.3,127.08,127.15,16394.0,124.3643,124.4523,124.2372,124.3056,16394.0
2024-01-17 10:40:00,127.13,127.16,126.78,126.84,14949.0,124.2861,124.3154,123.9439,124.0026,14949.0
2024-01-17 10:45:00,126.86,127.01,126.74,126.86,14567.0,124.0221,124.1688,123.9048,124.0221,14567.0
2024-01-17 10:50:00,126.86,126.92,126.74,126.8,17860.0,124.0221,124.0808,123.9048,123.9635,17860.0
2024-01-17 10:55:00,126.8,126.86,126.65,126.74,14302.0,123.9635,124.0221,123.8168,123.9048,14302.0
2024-01-17 11:00:00,126.75,127.12,126.75,127.07,16552.0,123.9146,124.2763,123.9146,124.2274,16552.0
2024-01-17 11:05:00,127.07,127.14,126.92,126.98,13460.0,124.2274,124.2959,124.0808,124.1394,13460.0
2024-01-17 11:10:00,126.98,127.03,126.89,127.03,22785.0,124.1394,124.1883,124.0515,124.1883,22785.0
2024-01-17 11:15:00,127.04,127.08,126.78,126.8,15304.0,124.1981,124.2372,123.9439,123.9635,15304.0
2024-01-17 11:20:00,126.8,126.87,126.72,126.76,14198.0,123.9635,124.0319,123.8853,123.9244,14198.0
2024-01-17 11:25:00,126.76,126.78,126.65,126.78,10282.0,123.9244,123.9439,123.8168,123.9439,10282.0
2024-01-17 11:30:00,126.79,126.89,126.68,126.88,10617.0,123.9537,124.0515,123.8462,124.0417,10617.0
2024-01-17 11:35:00,126.85,127.07,126.84,127.04,18794.0,124.0123,124.2274,124.0026,124.1981,18794.0
2024-01-17 11:40:00,127.03,127.25,127.01,127.22,25655.0,124.1883,124.4034,124.1688,124.3741,25655.0
2024-01-17 11:45:00,127.26,127.27,126.84,126.86,7638.0,124.4132,124.423,124.0026,124.0221,7638.0
2024-01-17 11:50:00,126.82,126.82,126.62,126.77,7602.0,123.983,123.983,123.7875,123.9341,7602.0
2024-01-17 11:55:00,126.77,126.91,126.75,126.88,7142.0,123.9341,124.071,123.9146,124.0417,7142.0
2024-01-17 12:00:00,126.89,126.89,126.64,126.67,13787.0,124.0515,124.0515,123.807,123.8364,13787.0
2024-01-17 12:05:00,126.65,126.8,126.65,126.67,12646.0,123.8168,123.9635,123.8168,123.8364,12646.0
2024-01-17 12:10:00,126.65,126.76,126.61,126.65,9045.0,123.8168,123.9244,123.7777,123.8168,9045.0
2024-01-17 12:15:00,126.63,126.63,126.2,126.21,37386.0,123.7973,123.7973,123.3769,123.3867,37386.0
2024-01-17 12:20:00,126.22,126.32,126.11,126.13,10673.0,123.3964,123.4942,123.2889,123.3085,10673.0
2024-01-17 12:25:00,126.13,126.27,126.1,126.27,21034.0,123.3085,123.4453,123.2791,123.4453,21034.0
2024-01-17 12:30:00,126.25,126.38,126.1,126.13,17130.0,123.4258,123.5529,123.2791,123.3085,17130.0
2024-01-17 12:35:00,126.13,126.14,125.99,126.0,12933.0,123.3085,123.3182,123.1716,123.1814,12933.0
2024-01-17 12:40:00,125.98,126.04,125.89,126.04,15908.0,123.1618,123.2205,123.0738,123.2205,15908.0
2024-01-17 12:45:00,126.03,126.11,125.93,126.02,12384.0,123.2107,123.2889,123.1129,123.2009,12384.0
2024-01-17 12:50:00,126.03,126.16,126.0,126.13,8751.0,123.2107,123.3378,123.1814,123.3085,8751.0
2024-01-17 12:55:00,126.13,126.13,125.98,125.98,16891.0,123.3085,123.3085,123.1618,123.1618,16891.0
2024-01-17 13:00:00,125.99,126.03,125.9,126.0,14986.0,123.1716,123.2107,123.0836,123.1814,14986.0
2024-01-17 13:05:00,126.0,126.0,125.91,125.93,9474.0,123.1814,123.1814,123.0934,123.1129,9474.0
2024-01-17 13:10:00,125.92,126.0,125.84,125.94,18193.0,123.1032,123.1814,123.0249,123.1227,18193.0
2024-01-17 13:15:00,125.93,125.95,125.75,125.79,14104.0,123.1129,123.1325,122.937,122.9761,14104.0
2024-01-17 13:20:00,125.79,125.85,125.73,125.85,9670.0,122.9761,123.0347,122.9174,123.0347,9670.0
2024-01-17 13:25:00,125.84,125.91,125.78,125.8,9390.0,123.0249,123.0934,122.9663,122.9858,9390.0
2024-01-17 13:30:00,125.78,125.8,125.63,125.72,8244.0,122.9663,122.9858,122.8196,122.9076,8244.0
2024-01-17 13:35:00,125.7,125.74,125.55,125.59,10584.0,122.8881,122.9272,122.7414,122.7805,10584.0
2024-01-17 13:40:00,125.61,125.65,125.55,125.65,12831.0,122.8001,122.8392,122.7414,122.8392,12831.0
2024-01-17 13:45:00,125.64,125.73,125.57,125.68,14799.0,122.8294,122.9174,122.761,122.8685,14799.0
2024-01-17 13:50:00,125.68,125.77,125.54,125.65,25010.0,122.8685,122.9565,122.7317,122.8392,25010.0
2024-01-17 13:55:00,125.64,125.81,125.59,125.81,14114.0,122.8294,122.9956,122.7805,122.9956,14114.0
2024-01-17 14:00:00,125.81,125.94,125.79,125.83,18279.0,122.9956,123.1227,122.9761,123.0152,18279.0
2024-01-17 14:05:00,125.82,125.96,125.8,125.94,12963.0,123.0054,123.1423,122.9858,123.1227,12963.0
2024-01-17 14:10:00,125.95,125.96,125.79,125.81,9575.0,123.1325,123.1423,122.9761,122.9956,9575.0
2024-01-17 14:15:00,125.8,125.93,125.78,125.92,8411.0,122.9858,123.1129,122.9663,123.1032,8411.0
2024-01-17 14:20:00,125.92,125.98,125.83,125.96,11023.0,123.1032,123.1618,123.0152,123.1423,11023.0
2024-01-17 14:25:00,125.96,126.04,125.92,125.95,13085.0,123.1423,123.2205,123.1032,123.1325,13085.0
2024-01-17 14:30:00,125.96,126.04,125.95,126.03,12195.0,123.1423,123.2205,123.1325,123.2107,12195.0
2024-01-17 14:35:00,126.03,126.08,125.95,125.97,11551.0,123.2107,123.2596,123.1325,123.152,11551.0
2024-01-17 14:40:00,125.98,126.18,125.97,126.15,8512.0,123.1618,123.3573,123.152,123.328,8512.0
2024-01-17 14:45:00,126.16,126.19,126.11,126.13,11097.0,123.3378,123.3671,123.2889,123.3085,11097.0
2024-01-17 14:50:00,126.13,126.15,126.03,126.03,10917.0,123.3085,123.328,123.2107,123.2107,10917.0
2024-01-17 14:55:00,125.98,126.01,125.95,125.98,9042.0,123.1618,123.1911,123.1325,123.1618,9042.0
2024-01-17 15:00:00,126.0,126.02,125.78,125.8,10931.0,123.1814,123.2009,122.9663,122.9858,10931.0
2024-01-17 15:05:00,125.81,125.84,125.77,125.79,10178.0,122.9956,123.0249,122.9565,122.9761,10178.0
2024-01-17 15:10:00,125.78,125.85,125.72,125.74,14193.0,122.9663,123.0347,122.9076,122.9272,14193.0
2024-01-17 15:15:00,125.76,125.95,125.76,125.95,17572.0,122.9467,123.1325,122.9467,123.1325,17572.0
2024-01-17 15:20:00,125.98,125.98,125.82,125.85,15275.0,123.1618,123.1618,123.0054,123.0347,15275.0
2024-01-17 15:25:00,125.87,125.93,125.86,125.88,12228.0,123.0543,123.1129,123.0445,123.064,12228.0
2024-01-17 15:30:00,125.89,125.97,125.85,125.89,19785.0,123.0738,123.152,123.0347,123.0738,19785.0
2024-01-17 15:35:00,125.9,126.13,125.9,126.12,17228.0,123.0836,123.3085,123.0836,123.2987,17228.0
2024-01-17 15:40:00,126.12,126.16,125.97,125.98,20272.0,123.2987,123.3378,123.152,123.1618,20272.0
2024-01-17 15:45:00,125.98,126.08,125.93,125.94,31961.0,123.1618,123.2596,123.1129,123.1227,31961.0
2024-01-17 15:50:00,125.95,126.16,125.95,126.01,51668.0,123.1325,123.3378,123.1325,123.1911,51668.0
2024-01-17 15:55:00,126.02,126.19,126.0,126.07,129666.0,123.2009,123.3671,123.1814,123.2498,129666.0
2024-01-18 09:30:00,124.92,125.41,124.05,125.33,76039.0,122.1255,122.6046,121.275,122.5264,76039.0
2024-01-18 09:35:00,125.18,125.35,124.46,124.56,171909.0,122.3797,122.5459,121.6758,121.7736,171909.0
2024-01-18 09:40:00,124.56,125.02,124.19,124.25,63240.0,121.7736,122.2233,121.4119,121.4705,63240.0
2024-01-18 09:45:00,124.24,124.7,124.13,124.57,27830.0,121.4607,121.9104,121.3532,121.7834,27830.0
2024-01-18 09:50:00,124.58,124.58,123.63,123.64,48210.0,121.7931,121.7931,120.8644,120.8742,48210.0
2024-01-18 09:55:00,123.64,124.26,123.58,124.26,31065.0,120.8742,121.4803,120.8155,121.4803,31065.0
2024-01-18 10:00:00,124.2,124.51,124.17,124.46,21331.0,121.4216,121.7247,121.3923,121.6758,21331.0
2024-01-18 10:05:00,124.46,124.94,124.21,124.88,29376.0,121.6758,122.1451,121.4314,122.0864,29376.0
2024-01-18 10:10:00,124.89,125.28,124.86,125.17,47869.0,122.0962,122.4775,122.0669,122.3699,47869.0
2024-01-18 10:15:00,125.18,125.47,125.14,125.37,51820.0,122.3797,122.6632,122.3406,122.5655,51820.0
2024-01-18 10:20:00,125.39,125.46,125.09,125.32,35866.0,122.585,122.6534,122.2917,122.5166,35866.0
2024-01-18 10:25:00,125.33,125.42,125.27,125.34,11386.0,122.5264,122.6143,122.4677,122.5361,11386.0
2024-01-18 10:30:00,125.36,125.44,125.0,125.09,18344.0,122.5557,122.6339,122.2037,122.2917,18344.0
2024-01-18 10:35:00,125.09,125.23,124.96,124.96,16691.0,122.2917,122.4286,122.1646,122.1646,16691.0
2024-01-18 10:40:00,124.98,125.16,124.97,125.15,12830.0,122.1842,122.3602,122.1744,122.3504,12830.0
2024-01-18 10:45:00,125.13,125.14,124.68,124.77,19802.0,122.3308,122.3406,121.8909,121.9789,19802.0
2024-01-18 10:50:00,124.83,124.87,124.62,124.66,10133.0,122.0375,122.0766,121.8322,121.8713,10133.0
2024-01-18 10:55:00,124.62,124.62,124.01,124.18,29852.0,121.8322,121.8322,121.2359,121.4021,29852.0
2024-01-18 11:00:00,124.22,124.22,123.75,123.87,17390.0,121.4412,121.4412,120.9817,121.099,17390.0
2024-01-18 11:05:00,123.88,124.0,123.82,123.86,11126.0,121.1088,121.2261,121.0501,121.0892,11126.0
2024-01-18 11:10:00,123.87,124.0,123.85,123.98,8164.0,121.099,121.2261,121.0795,121.2066,8164.0
2024-01-18 11:15:00,123.95,124.16,123.92,123.99,10219.0,121.1772,121.3825,121.1479,121.2163,10219.0
2024-01-18 11:20:00,123.97,123.97,123.8,123.8,11065.0,121.1968,121.1968,121.0306,121.0306,11065.0
2024-01-18 11:25:00,123.81,124.0,123.75,123.96,16720.0,121.0404,121.2261,120.9817,121.187,16720.0
2024-01-18 11:30:00,123.97,124.18,123.9,124.18,8151.0,121.1968,121.4021,121.1283,121.4021,8151.0
2024-01-18 11:35:00,124.2,124.22,124.09,124.09,7341.0,121.4216,121.4412,121.3141,121.3141,7341.0
2024-01-18 11:40:00,124.07,124.11,123.83,123.84,12424.0,121.2945,121.3336,121.0599,121.0697,12424.0
2024-01-18 11:45:00,123.84,123.87,123.45,123.47,10431.0,121.0697,121.099,120.6884,120.708,10431.0
2024-01-18 11:50:00,123.49,123.76,123.47,123.74,8887.0,120.7275,120.9915,120.708,120.9719,8887.0
2024-01-18 11:55:00,123.77,123.83,123.64,123.65,9783.0,121.0012,121.0599,120.8742,120.8839,9783.0
2024-01-18 12:00:00,123.68,123.68,123.31,123.34,12259.0,120.9133,120.9133,120.5515,120.5809,12259.0
2024-01-18 12:05:00,123.34,123.45,123.23,123.4,7702.0,120.5809,120.6884,120.4733,120.6395,7702.0
2024-01-18 12:10:00,123.41,123.49,123.36,123.46,8685.0,120.6493,120.7275,120.6004,120.6982,8685.0
2024-01-18 12:15:00,123.46,123.6,123.34,123.39,9931.0,120.6982,120.8351,120.5809,120.6297,9931.0
2024-01-18 12:20:00,123.42,123.5,123.37,123.39,22461.0,120.6591,120.7373,120.6102,120.6297,22461.0
2024-01-18 12:25:00,123.37,123.56,123.36,123.55,8671.0,120.6102,120.7959,120.6004,120.7862,8671.0
2024-01-18 12:30:00,123.52,123.78,123.49,123.76,9721.0,120.7568,121.011,120.7275,120.9915,9721.0
2024-01-18 12:35:00,123.78,123.89,123.72,123.89,7609.0,121.011,121.1186,120.9524,121.1186,7609.0
2024-01-18 12:40:00,123.88,123.94,123.71,123.92,9331.0,121.1088,121.1674,120.9426,121.1479,9331.0
2024-01-18 12:45:00,123.92,124.25,123.92,124.19,21837.0,121.1479,121.4705,121.1479,121.4119,21837.0
2024-01-18 12:50:00,124.2,124.24,123.93,123.96,16982.0,121.4216,121.4607,121.1577,121.187,16982.0
2024-01-18 12:55:00,123.96,124.01,123.86,123.88,15224.0,121.187,121.2359,121.0892,121.1088,15224.0
2024-01-18 13:00:00,123.88,123.89,123.73,123.75,21527.0,121.1088,121.1186,120.9621,120.9817,21527.0
2024-01-18 13:05:00,123.72,123.92,123.72,123.92,13538.0,120.9524,121.1479,120.9524,121.1479,13538.0
2024-01-18 13:10:00,123.93,123.95,123.72,123.92,13804.0,121.1577,121.1772,120.9524,121.1479,13804.0
2024-01-18 13:15:00,123.9,124.01,123.9,124.0,22789.0,121.1283,121.2359,121.1283,121.2261,22789.0
2024-01-18 13:20:00,124.01,124.07,123.9,123.99,9434.0,121.2359,121.2945,121.1283,121.2163,9434.0
2024-01-18 13:25:00,123.97,123.97,123.78,123.78,6939.0,121.1968,121.1968,121.011,121.011,6939.0
2024-01-18 13:30:00,123.76,123.99,123.75,123.96,10560.0,120.9915,121.2163,120.9817,121.187,10560.0
2024-01-18 13:35:00,123.96,124.13,123.93,124.13,7091.0,121.187,121.3532,121.1577,121.3532,7091.0
2024-01-18 13:40:00,124.11,124.38,124.09,124.38,14976.0,121.3336,121.5976,121.3141,121.5976,14976.0
2024-01-18 13:45:00,124.35,124.38,124.11,124.16,10452.0,121.5683,121.5976,121.3336,121.3825,10452.0
2024-01-18 13:50:00,124.16,124.25,124.15,124.15,5872.0,121.3825,121.4705,121.3727,121.3727,5872.0
2024-01-18 13:55:00,124.15,124.25,124.08,124.08,13950.0,121.3727,121.4705,121.3043,121.3043,13950.0
2024-01-18 14:00:00,124.09,124.22,124.08,124.16,8065.0,121.3141,121.4412,121.3043,121.3825,8065.0
2024-01-18 14:05:00,124.18,124.3,124.14,124.23,11909.0,121.4021,121.5194,121.363,121.451,11909.0
2024-01-18 14:10:00,124.22,124.34,124.18,124.29,11774.0,121.4412,121.5585,121.4021,121.5096,11774.0
2024-01-18 14:15:00,124.29,124.38,124.23,124.38,14452.0,121.5096,121.5976,121.451,121.5976,14452.0
2024-01-18 14:20:00,124.37,124.58,124.31,124.57,12087.0,121.5878,121.7931,121.5292,121.7834,12087.0
2024-01-18 14:25:00,124.57,124.76,124.57,124.71,18111.0,121.7834,121.9691,121.7834,121.9202,18111.0
2024-01-18 14:30:00,124.75,125.0,124.75,124.84,17469.0,121.9593,122.2037,121.9593,122.0473,17469.0
2024-01-18 14:35:00,124.83,124.96,124.83,124.88,13319.0,122.0375,122.1646,122.0375,122.0864,13319.0
2024-01-18 14:40:00,124.91,124.92,124.63,124.63,21821.0,122.1157,122.1255,121.842,121.842,21821.0
2024-01-18 14:45:00,124.63,124.69,124.45,124.67,10882.0,121.842,121.9007,121.666,121.8811,10882.0
2024-01-18 14:50:00,124.69,124.93,124.69,124.85,8331.0,121.9007,122.1353,121.9007,122.0571,8331.0
2024-01-18 14:55:00,124.85,124.94,124.81,124.81,12887.0,122.0571,122.1451,122.018,122.018,12887.0
2024-01-18 15:00:00,124.85,124.98,124.84,124.96,9849.0,122.0571,122.1842,122.0473,122.1646,9849.0
2024-01-18 15:05:00,124.97,125.2,124.94,125.2,10027.0,122.1744,122.3993,122.1451,122.3993,10027.0
2024-01-18 15:10:00,125.23,125.34,125.2,125.33,24177.0,122.4286,122.5361,122.3993,122.5264,24177.0
2024-01-18 15:15:00,125.35,125.51,125.31,125.31,31173.0,122.5459,122.7023,122.5068,122.5068,31173.0
2024-01-18 15:20:00,125.31,125.35,125.19,125.31,11529.0,122.5068,122.5459,122.3895,122.5068,11529.0
2024-01-18 15:25:00,125.32,125.42,125.21,125.24,21299.0,122.5166,122.6143,122.409,122.4384,21299.0
2024-01-18 15:30:00,125.23,125.3,125.1,125.12,16656.0,122.4286,122.497,122.3015,122.321,16656.0
2024-01-18 15:35:00,125.11,125.19,125.08,125.1,27634.0,122.3113,122.3895,122.2819,122.3015,27634.0
2024-01-18 15:40:00,125.08,125.26,124.99,125.17,31354.0,122.2819,122.4579,122.194,122.3699,31354.0
2024-01-18 15:45:00,125.17,125.3,125.08,125.1,19121.0,122.3699,122.497,122.2819,122.3015,19121.0
2024-01-18 15:50:00,125.1,125.28,124.96,125.06,53272.0,122.3015,122.4775,122.1646,122.2624,53272.0
2024-01-18 15:55:00,125.07,125.07,124.86,124.92,101946.0,122.2722,122.2722,122.0669,122.1255,101946.0
2024-01-19 09:30:00,125.85,126.54,125.34,125.45,132530.0,123.0347,123.7093,122.5361,122.6437,132530.0
2024-01-19 09:35:00,125.44,125.61,125.2,125.34,10022.0,122.6339,122.8001,122.3993,122.5361,10022.0
2024-01-19 09:40:00,125.06,125.33,124.74,125.04,10235.0,122.2624,122.5264,121.9496,122.2428,10235.0
2024-01-19 09:45:00,125.11,125.72,124.9,125.61,21418.0,122.3113,122.9076,122.106,122.8001,21418.0
2024-01-19 09:50:00,125.52,125.84,125.34,125.84,10835.0,122.7121,123.0249,122.5361,123.0249,10835.0
2024-01-19 09:55:00,125.82,125.87,125.66,125.72,9511.0,123.0054,123.0543,122.849,122.9076,9511.0
2024-01-19 10:00:00,125.75,126.02,125.69,125.92,17046.0,122.937,123.2009,122.8783,123.1032,17046.0
2024-01-19 10:05:00,125.93,126.06,125.68,126.02,38177.0,123.1129,123.24,122.8685,123.2009,38177.0
2024-01-19 10:10:00,126.05,126.36,126.02,126.1,12083.0,123.2302,123.5333,123.2009,123.2791,12083.0
2024-01-19 10:15:00,126.08,126.41,126.04,126.22,12101.0,123.2596,123.5822,123.2205,123.3964,12101.0
2024-01-19 10:20:00,126.25,126.5,126.15,126.47,19064.0,123.4258,123.6702,123.328,123.6408,19064.0
2024-01-19 10:25:00,126.45,126.45,126.23,126.39,15575.0,123.6213,123.6213,123.4062,123.5626,15575.0
2024-01-19 10:30:00,126.36,126.38,125.95,125.98,16863.0,123.5333,123.5529,123.1325,123.1618,16863.0
2024-01-19 10:35:00,126.01,126.2,125.92,125.95,15443.0,123.1911,123.3769,123.1032,123.1325,15443.0
2024-01-19 10:40:00,125.99,126.45,125.96,126.38,9871.0,123.1716,123.6213,123.1423,123.5529,9871.0
2024-01-19 10:45:00,126.36,126.4,126.07,126.1,6165.0,123.5333,123.5724,123.2498,123.2791,6165.0
2024-01-19 10:50:00,126.11,126.41,126.04,126.39,17355.0,123.2889,123.5822,123.2205,123.5626,17355.0
2024-01-19 10:55:00,126.42,126.48,126.33,126.45,20169.0,123.592,123.6506,123.504,123.6213,20169.0
2024-01-19 11:00:00,126.44,126.56,126.28,126.44,12730.0,123.6115,123.7288,123.4551,123.6115,12730.0
2024-01-19 11:05:00,126.45,126.53,126.37,126.47,18645.0,123.6213,123.6995,123.5431,123.6408,18645.0
2024-01-19 11:10:00,126.48,126.79,126.47,126.5,18579.0,123.6506,123.9537,123.6408,123.6702,18579.0
2024-01-19 11:15:00,126.5,126.59,126.42,126.45,21522.0,123.6702,123.7582,123.592,123.6213,21522.0
2024-01-19 11:20:00,126.47,126.65,126.47,126.54,19327.0,123.6408,123.8168,123.6408,123.7093,19327.0
2024-01-19 11:25:00,126.53,126.56,126.29,126.35,17576.0,123.6995,123.7288,123.4649,123.5235,17576.0
2024-01-19 11:30:00,126.33,126.45,126.24,126.24,8936.0,123.504,123.6213,123.416,123.416,8936.0
2024-01-19 11:35:00,126.27,126.37,126.16,126.35,11893.0,123.4453,123.5431,123.3378,123.5235,11893.0
2024-01-19 11:40:00,126.35,126.36,126.2,126.28,9358.0,123.5235,123.5333,123.3769,123.4551,9358.0
2024-01-19 11:45:00,126.27,126.37,126.21,126.37,10382.0,123.4453,123.5431,123.3867,123.5431,10382.0
2024-01-19 11:50:00,126.37,126.39,126.19,126.27,11363.0,123.5431,123.5626,123.3671,123.4453,11363.0
2024-01-19 11:55:00,126.26,126.41,126.25,126.38,25192.0,123.4355,123.5822,123.4258,123.5529,25192.0
2024-01-19 12:00:00,126.41,126.42,126.31,126.4,6534.0,123.5822,123.592,123.4844,123.5724,6534.0
2024-01-19 12:05:00,126.44,126.5,126.38,126.45,11134.0,123.6115,123.6702,123.5529,123.6213,11134.0
2024-01-19 12:10:00,126.43,126.54,126.37,126.41,10627.0,123.6017,123.7093,123.5431,123.5822,10627.0
2024-01-19 12:15:00,126.44,126.65,126.44,126.61,11376.0,123.6115,123.8168,123.6115,123.7777,11376.0
2024-01-19 12:20:00,126.61,126.73,126.59,126.71,5351.0,123.7777,123.895,123.7582,123.8755,5351.0
2024-01-19 12:25:00,126.67,126.79,126.67,126.77,7706.0,123.8364,123.9537,123.8364,123.9341,7706.0
2024-01-19 12:30:00,126.82,127.04,126.8,126.91,23120.0,123.983,124.1981,123.9635,124.071,23120.0
2024-01-19 12:35:00,126.89,126.92,126.68,126.7,10712.0,124.0515,124.0808,123.8462,123.8657,10712.0
2024-01-19 12:40:00,126.69,126.76,126.6,126.75,7770.0,123.8559,123.9244,123.7679,123.9146,7770.0
2024-01-19 12:45:00,126.76,126.82,126.67,126.75,12092.0,123.9244,123.983,123.8364,123.9146,12092.0
2024-01-19 12:50:00,126.76,126.85,126.76,126.85,10727.0,123.9244,124.0123,123.9244,124.0123,10727.0
2024-01-19 12:55:00,126.84,127.06,126.83,127.03,30078.0,124.0026,124.2177,123.9928,124.1883,30078.0
2024-01-19 13:00:00,127.03,127.03,126.78,126.83,8766.0,124.1883,124.1883,123.9439,123.9928,8766.0
2024-01-19 13:05:00,126.85,126.98,126.81,126.89,11529.0,124.0123,124.1394,123.9732,124.0515,11529.0
2024-01-19 13:10:00,126.88,127.02,126.85,126.98,21262.0,124.0417,124.1785,124.0123,124.1394,21262.0
2024-01-19 13:15:00,126.98,127.1,126.93,126.95,9673.0,124.1394,124.2568,124.0906,124.1101,9673.0
2024-01-19 13:20:00,126.95,127.11,126.94,127.05,7165.0,124.1101,124.2665,124.1003,124.2079,7165.0
2024-01-19 13:25:00,127.06,127.12,126.98,127.09,12478.0,124.2177,124.2763,124.1394,124.247,12478.0
2024-01-19 13:30:00,127.09,127.27,127.07,127.27,10980.0,124.247,124.423,124.2274,124.423,10980.0
2024-01-19 13:35:00,127.29,127.38,127.24,127.29,9811.0,124.4425,124.5305,124.3936,124.4425,9811.0
2024-01-19 13:40:00,127.3,127.3,127.13,127.29,13140.0,124.4523,124.4523,124.2861,124.4425,13140.0
2024-01-19 13:45:00,127.29,127.48,127.26,127.47,10140.0,124.4425,124.6283,124.4132,124.6185,10140.0
2024-01-19 13:50:00,127.47,127.64,127.44,127.64,18503.0,124.6185,124.7847,124.5892,124.7847,18503.0
2024-01-19 13:55:00,127.61,127.7,127.57,127.58,13534.0,124.7553,124.8433,124.7162,124.726,13534.0
2024-01-19 14:00:00,127.57,127.74,127.51,127.68,14630.0,124.7162,124.8824,124.6576,124.8238,14630.0
2024-01-19 14:05:00,127.66,127.82,127.6,127.81,17203.0,124.8042,124.9607,124.7456,124.9509,17203.0
2024-01-19 14:10:00,127.82,128.07,127.81,128.06,15566.0,124.9607,125.2051,124.9509,125.1953,15566.0
2024-01-19 14:15:00,128.1,128.11,127.93,127.96,21162.0,125.2344,125.2442,125.0682,125.0975,21162.0
2024-01-19 14:20:00,128.04,128.19,128.01,128.14,11975.0,125.1757,125.3224,125.1464,125.2735,11975.0
2024-01-19 14:25:00,128.19,128.4,128.09,128.11,22837.0,125.3224,125.5277,125.2246,125.2442,22837.0
2024-01-19 14:30:00,128.13,128.16,127.84,127.91,12398.0,125.2637,125.293,124.9802,125.0486,12398.0
2024-01-19 14:35:00,127.92,128.14,127.85,128.1,30170.0,125.0584,125.2735,124.99,125.2344,30170.0
2024-01-19 14:40:00,128.12,128.23,128.08,128.16,37692.0,125.2539,125.3615,125.2148,125.293,37692.0
2024-01-19 14:45:00,128.14,128.19,128.02,128.15,18193.0,125.2735,125.3224,125.1562,125.2833,18193.0
2024-01-19 14:50:00,128.17,128.17,127.99,128.06,17787.0,125.3028,125.3028,125.1268,125.1953,17787.0
2024-01-19 14:55:00,128.08,128.16,128.08,128.14,16557.0,125.2148,125.293,125.2148,125.2735,16557.0
2024-01-19 15:00:00,128.13,128.16,127.99,128.06,28948.0,125.2637,125.293,125.1268,125.1953,28948.0
2024-01-19 15:05:00,128.08,128.24,128.07,128.14,28344.0,125.2148,125.3713,125.2051,125.2735,28344.0
2024-01-19 15:10:00,128.15,128.35,128.13,128.25,19393.0,125.2833,125.4788,125.2637,125.381,19393.0
2024-01-19 15:15:00,128.27,128.33,128.16,128.22,18118.0,125.4006,125.4592,125.293,125.3517,18118.0
2024-01-19 15:20:00,128.22,128.23,128.01,128.07,22798.0,125.3517,125.3615,125.1464,125.2051,22798.0
2024-01-19 15:25:00,128.07,128.25,128.04,128.19,25330.0,125.2051,125.381,125.1757,125.3224,25330.0
2024-01-19 15:30:00,128.21,128.42,128.18,128.42,54422.0,125.3419,125.5472,125.3126,125.5472,54422.0
2024-01-19 15:35:00,128.41,128.49,128.36,128.4,58729.0,125.5375,125.6157,125.4886,125.5277,58729.0
2024-01-19 15:40:00,128.39,128.39,128.23,128.3,44014.0,125.5179,125.5179,125.3615,125.4299,44014.0
2024-01-19 15:45:00,128.3,128.36,128.13,128.16,65785.0,125.4299,125.4886,125.2637,125.293,65785.0
2024-01-19 15:50:00,128.15,128.21,128.0,128.07,77361.0,125.2833,125.3419,125.1366,125.2051,77361.0
2024-01-19 15:55:00,128.09,128.27,127.85,128.0,259322.0,125.2246,125.4006,124.99,125.1366,259322.0
2024-01-22 09:30:00,128.85,130.38,128.56,130.36,53986.0,125.9676,127.4634,125.6841,127.4438,53986.0
2024-01-22 09:35:00,130.31,130.44,129.87,130.08,31082.0,127.3949,127.522,126.9648,127.1701,31082.0
2024-01-22 09:40:00,130.08,130.93,130.07,130.83,22834.0,127.1701,128.0011,127.1603,127.9033,22834.0
2024-01-22 09:45:00,130.78,131.11,130.67,130.98,27072.0,127.8544,128.1771,127.7469,128.05,27072.0
2024-01-22 09:50:00,130.89,131.21,130.7,131.19,21527.0,127.962,128.2748,127.7762,128.2553,21527.0
2024-01-22 09:55:00,131.15,131.24,130.99,131.1,26958.0,128.2162,128.3041,128.0597,128.1673,26958.0
2024-01-22 10:00:00,131.1,131.3,130.61,130.7,32197.0,128.1673,128.3628,127.6882,127.7762,32197.0
2024-01-22 10:05:00,130.7,130.95,130.66,130.87,28189.0,127.7762,128.0206,127.7371,127.9424,28189.0
2024-01-22 10:10:00,130.92,130.98,130.75,130.75,59308.0,127.9913,128.05,127.8251,127.8251,59308.0
2024-01-22 10:15:00,130.73,131.14,130.73,130.93,47129.0,127.8056,128.2064,127.8056,128.0011,47129.0
2024-01-22 10:20:00,130.93,131.31,130.84,131.31,35100.0,128.0011,128.3726,127.9131,128.3726,35100.0
2024-01-22 10:25:00,131.34,131.5,131.1,131.13,18619.0,128.4019,128.5583,128.1673,128.1966,18619.0
2024-01-22 10:30:00,131.11,131.2,130.74,130.83,21775.0,128.1771,128.265,127.8153,127.9033,21775.0
2024-01-22 10:35:00,130.8,131.07,130.63,131.04,18659.0,127.874,128.1379,127.7078,128.1086,18659.0
2024-01-22 10:40:00,131.02,131.1,130.79,130.83,16783.0,128.0891,128.1673,127.8642,127.9033,16783.0
2024-01-22 10:45:00,130.84,130.89,130.6,130.65,16513.0,127.9131,127.962,127.6785,127.7273,16513.0
2024-01-22 10:50:00,130.61,130.95,130.53,130.75,13124.0,127.6882,128.0206,127.61,127.8251,13124.0
2024-01-22 10:55:00,130.77,130.79,130.43,130.51,19547.0,127.8447,127.8642,127.5123,127.5905,19547.0
2024-01-22 11:00:00,130.5,130.5,130.06,130.09,18557.0,127.5807,127.5807,127.1505,127.1799,18557.0
2024-01-22 11:05:00,130.09,130.23,130.04,130.05,14096.0,127.1799,127.3167,127.131,127.1408,14096.0
2024-01-22 11:10:00,130.06,130.15,129.85,130.0,15246.0,127.1505,127.2385,126.9452,127.0919,15246.0
2024-01-22 11:15:00,129.99,130.17,129.96,130.16,16768.0,127.0821,127.2581,127.0528,127.2483,16768.0
2024-01-22 11:20:00,130.16,130.17,129.7,129.85,17353.0,127.2483,127.2581,126.7986,126.9452,17353.0
2024-01-22 11:25:00,129.83,130.13,129.76,130.03,20533.0,126.9257,127.219,126.8573,127.1212,20533.0
2024-01-22 11:30:00,130.04,130.11,129.91,129.94,17169.0,127.131,127.1994,127.0039,127.0332,17169.0
2024-01-22 11:35:00,129.92,130.06,129.89,130.06,19498.0,127.0137,127.1505,126.9843,127.1505,19498.0
2024-01-22 11:40:00,130.06,130.07,129.82,129.85,32193.0,127.1505,127.1603,126.9159,126.9452,32193.0
2024-01-22 11:45:00,129.9,129.99,129.77,129.81,14023.0,126.9941,127.0821,126.867,126.9061,14023.0
2024-01-22 11:50:00,129.81,130.16,129.8,130.16,17536.0,126.9061,127.2483,126.8964,127.2483,17536.0
2024-01-22 11:55:00,130.17,130.22,130.04,130.04,10746.0,127.2581,127.307,127.131,127.131,10746.0
2024-01-22 12:00:00,130.08,130.22,130.04,130.18,8816.0,127.1701,127.307,127.131,127.2679,8816.0
2024-01-22 12:05:00,130.19,130.19,130.02,130.07,14626.0,127.2776,127.2776,127.1114,127.1603,14626.0
2024-01-22 12:10:00,130.06,130.15,130.04,130.15,13076.0,127.1505,127.2385,127.131,127.2385,13076.0
2024-01-22 12:15:00,130.15,130.27,130.06,130.24,14613.0,127.2385,127.3558,127.1505,127.3265,14613.0
2024-01-22 12:20:00,130.23,130.27,130.17,130.25,10625.0,127.3167,127.3558,127.2581,127.3363,10625.0
2024-01-22 12:25:00,130.25,130.34,130.21,130.22,13776.0,127.3363,127.4243,127.2972,127.307,13776.0
2024-01-22 12:30:00,130.2,130.2,130.09,130.12,11487.0,127.2874,127.2874,127.1799,127.2092,11487.0
2024-01-22 12:35:00,130.11,130.22,130.09,130.19,10351.0,127.1994,127.307,127.1799,127.2776,10351.0
2024-01-22 12:40:00,130.16,130.16,129.9,129.91,8404.0,127.2483,127.2483,126.9941,127.0039,8404.0
2024-01-22 12:45:00,129.95,129.98,129.86,129.87,8716.0,127.043,127.0723,126.955,126.9648,8716.0
2024-01-22 12:50:00,129.84,129.86,129.72,129.75,9548.0,126.9355,126.955,126.8181,126.8475,9548.0
2024-01-22 12:55:00,129.73,129.75,129.55,129.6,12532.0,126.8279,126.8475,126.6519,126.7008,12532.0
2024-01-22 13:00:00,129.61,129.61,129.28,129.4,17065.0,126.7106,126.7106,126.388,126.5053,17065.0
2024-01-22 13:05:00,129.4,129.56,129.39,129.51,10660.0,126.5053,126.6617,126.4955,126.6128,10660.0
2024-01-22 13:10:00,129.52,129.72,129.51,129.63,17198.0,126.6226,126.8181,126.6128,126.7302,17198.0
2024-01-22 13:15:00,129.63,129.63,129.45,129.52,15576.0,126.7302,126.7302,126.5542,126.6226,15576.0
2024-01-22 13:20:00,129.53,129.56,129.42,129.49,7162.0,126.6324,126.6617,126.5249,126.5933,7162.0
2024-01-22 13:25:00,129.48,129.48,129.15,129.17,4914.0,126.5835,126.5835,126.2609,126.2805,4914.0
2024-01-22 13:30:00,129.17,129.22,129.07,129.18,14444.0,126.2805,126.3293,126.1827,126.2902,14444.0
2024-01-22 13:35:00,129.17,129.23,129.11,129.16,11561.0,126.2805,126.3391,126.2218,126.2707,11561.0
2024-01-22 13:40:00,129.15,129.23,129.07,129.09,6068.0,126.2609,126.3391,126.1827,126.2022,6068.0
2024-01-22 13:45:00,129.11,129.27,129.1,129.19,6939.0,126.2218,126.3782,126.212,126.3,6939.0
2024-01-22 13:50:00,129.21,129.33,129.19,129.31,7340.0,126.3196,126.4369,126.3,126.4173,7340.0
2024-01-22 13:55:00,129.32,129.34,128.92,128.92,183220.0,126.4271,126.4466,126.036,126.036,183220.0
2024-01-22 14:00:00,128.9,129.18,128.75,129.18,21011.0,126.0165,126.2902,125.8698,126.2902,21011.0
2024-01-22 14:05:00,129.17,129.23,129.15,129.19,7670.0,126.2805,126.3391,126.2609,126.3,7670.0
2024-01-22 14:10:00,129.2,129.2,128.95,129.03,10666.0,126.3098,126.3098,126.0654,126.1436,10666.0
2024-01-22 14:15:00,129.04,129.04,128.89,128.93,15836.0,126.1534,126.1534,126.0067,126.0458,15836.0
2024-01-22 14:20:00,128.91,128.91,128.75,128.85,12378.0,126.0263,126.0263,125.8698,125.9676,12378.0
2024-01-22 14:25:00,128.81,128.91,128.73,128.91,20807.0,125.9285,126.0263,125.8503,126.0263,20807.0
2024-01-22 14:30:00,128.91,128.92,128.79,128.89,20064.0,126.0263,126.036,125.909,126.0067,20064.0
2024-01-22 14:35:00,128.89,129.01,128.89,129.0,8684.0,126.0067,126.124,126.0067,126.1143,8684.0
2024-01-22 14:40:00,129.01,129.06,128.95,129.03,14068.0,126.124,126.1729,126.0654,126.1436,14068.0
2024-01-22 14:45:00,129.03,129.06,128.89,129.06,40547.0,126.1436,126.1729,126.0067,126.1729,40547.0
2024-01-22 14:50:00,129.04,129.04,128.88,128.88,11214.0,126.1534,126.1534,125.9969,125.9969,11214.0
2024-01-22 14:55:00,128.86,129.01,128.85,128.96,10978.0,125.9774,126.124,125.9676,126.0751,10978.0
2024-01-22 15:00:00,128.97,129.05,128.85,128.93,13591.0,126.0849,126.1631,125.9676,126.0458,13591.0
2024-01-22 15:05:00,128.94,129.04,128.87,129.04,10049.0,126.0556,126.1534,125.9872,126.1534,10049.0
2024-01-22 15:10:00,129.05,129.19,129.04,129.09,14098.0,126.1631,126.3,126.1534,126.2022,14098.0
2024-01-22 15:15:00,129.12,129.26,129.11,129.26,27763.0,126.2316,126.3684,126.2218,126.3684,27763.0
2024-01-22 15:20:00,129.27,129.31,129.11,129.18,16239.0,126.3782,126.4173,126.2218,126.2902,16239.0
2024-01-22 15:25:00,129.19,129.29,129.18,129.27,13508.0,126.3,126.3978,126.2902,126.3782,13508.0
2024-01-22 15:30:00,129.28,129.54,129.28,129.51,21463.0,126.388,126.6422,126.388,126.6128,21463.0
2024-01-22 15:35:00,129.52,129.61,129.45,129.47,25559.0,126.6226,126.7106,126.5542,126.5737,25559.0
2024-01-22 15:40:00,129.47,129.5,129.3,129.5,25255.0,126.5737,126.6031,126.4075,126.6031,25255.0
2024-01-22 15:45:00,129.49,129.66,129.46,129.47,51759.0,126.5933,126.7595,126.564,126.5737,51759.0
2024-01-22 15:50:00,129.45,129.76,129.3,129.6,136223.0,126.5542,126.8573,126.4075,126.7008,136223.0
2024-01-22 15:55:00,129.59,129.76,129.56,129.67,231834.0,126.6911,126.8573,126.6617,126.7693,231834.0
2024-01-23 09:30:00,130.18,130.18,129.58,129.96,41868.0,127.2679,127.2679,126.6813,127.0528,41868.0
2024-01-23 09:35:00,129.91,130.2,129.79,130.09,5070.0,127.0039,127.2874,126.8866,127.1799,5070.0
2024-01-23 09:40:00,130.16,130.17,129.52,129.58,11292.0,127.2483,127.2581,126.6226,126.6813,11292.0
2024-01-23 09:45:00,129.61,129.93,129.4,129.4,15690.0,126.7106,127.0234,126.5053,126.5053,15690.0
2024-01-23 09:50:00,129.38,129.53,129.28,129.34,11896.0,126.4858,126.6324,126.388,126.4466,11896.0
2024-01-23 09:55:00,129.34,129.75,129.3,129.65,9163.0,126.4466,126.8475,126.4075,126.7497,9163.0
2024-01-23 10:00:00,129.75,129.82,129.55,129.55,10164.0,126.8475,126.9159,126.6519,126.6519,10164.0
2024-01-23 10:05:00,129.37,129.54,129.36,129.44,12550.0,126.476,126.6422,126.4662,126.5444,12550.0
2024-01-23 10:10:00,129.45,129.84,129.42,129.77,7857.0,126.5542,126.9355,126.5249,126.867,7857.0
2024-01-23 10:15:00,129.8,130.03,129.8,129.98,25034.0,126.8964,127.1212,126.8964,127.0723,25034.0
2024-01-23 10:20:00,129.94,130.08,129.88,129.93,11546.0,127.0332,127.1701,126.9746,127.0234,11546.0
2024-01-23 10:25:00,129.98,130.13,129.92,130.06,9137.0,127.0723,127.219,127.0137,127.1505,9137.0
2024-01-23 10:30:00,130.08,130.08,129.86,129.86,15011.0,127.1701,127.1701,126.955,126.955,15011.0
2024-01-23 10:35:00,129.82,129.93,129.72,129.88,9384.0,126.9159,127.0234,126.8181,126.9746,9384.0
2024-01-23 10:40:00,129.88,129.9,129.44,129.5,11606.0,126.9746,126.9941,126.5444,126.6031,11606.0
2024-01-23 10:45:00,129.52,129.69,129.43,129.65,16105.0,126.6226,126.7888,126.5346,126.7497,16105.0
2024-01-23 10:50:00,129.64,129.65,129.51,129.56,13949.0,126.7399,126.7497,126.6128,126.6617,13949.0
2024-01-23 10:55:00,129.57,129.8,129.55,129.72,27316.0,126.6715,126.8964,126.6519,126.8181,27316.0
2024-01-23 11:00:00,129.74,129.86,129.68,129.76,7396.0,126.8377,126.955,126.779,126.8573,7396.0
2024-01-23 11:05:00,129.76,129.82,129.72,129.75,8787.0,126.8573,126.9159,126.8181,126.8475,8787.0
2024-01-23 11:10:00,129.8,129.9,129.72,129.72,8190.0,126.8964,126.9941,126.8181,126.8181,8190.0
2024-01-23 11:15:00,129.75,129.79,129.53,129.53,7835.0,126.8475,126.8866,126.6324,126.6324,7835.0
2024-01-23 11:20:00,129.54,129.77,129.52,129.71,6137.0,126.6422,126.867,126.6226,126.8084,6137.0
2024-01-23 11:25:00,129.67,129.69,129.5,129.64,10505.0,126.7693,126.7888,126.6031,126.7399,10505.0
2024-01-23 11:30:00,129.61,129.66,129.42,129.45,22379.0,126.7106,126.7595,126.5249,126.5542,22379.0
2024-01-23 11:35:00,129.47,129.67,129.47,129.59,19097.0,126.5737,126.7693,126.5737,126.6911,19097.0
2024-01-23 11:40:00,129.62,129.77,129.59,129.74,30675.0,126.7204,126.867,126.6911,126.8377,30675.0
2024-01-23 11:45:00,129.69,129.71,129.56,129.59,10175.0,126.7888,126.8084,126.6617,126.6911,10175.0
2024-01-23 11:50:00,129.59,129.71,129.59,129.71,9864.0,126.6911,126.8084,126.6911,126.8084,9864.0
2024-01-23 11:55:00,129.74,129.8,129.68,129.75,7711.0,126.8377,126.8964,126.779,126.8475,7711.0
2024-01-23 12:00:00,129.76,129.82,129.66,129.72,12512.0,126.8573,126.9159,126.7595,126.8181,12512.0
2024-01-23 12:05:00,129.79,129.82,129.65,129.74,5927.0,126.8866,126.9159,126.7497,126.8377,5927.0
2024-01-23 12:10:00,129.78,129.89,129.75,129.89,10218.0,126.8768,126.9843,126.8475,126.9843,10218.0
2024-01-23 12:15:00,129.88,130.05,129.87,130.01,14279.0,126.9746,127.1408,126.9648,127.1017,14279.0
2024-01-23 12:20:00,130.01,130.06,129.87,129.97,7378.0,127.1017,127.1505,126.9648,127.0626,7378.0
2024-01-23 12:25:00,129.97,130.09,129.95,129.99,15407.0,127.0626,127.1799,127.043,127.0821,15407.0
2024-01-23 12:30:00,130.01,130.06,129.9,129.9,6843.0,127.1017,127.1505,126.9941,126.9941,6843.0
2024-01-23 12:35:00,129.9,129.98,129.87,129.88,5146.0,126.9941,127.0723,126.9648,126.9746,5146.0
2024-01-23 12:40:00,129.88,130.04,129.8,129.98,14255.0,126.9746,127.131,126.8964,127.0723,14255.0
2024-01-23 12:45:00,129.98,129.98,129.9,129.93,13862.0,127.0723,127.0723,126.9941,127.0234,13862.0
2024-01-23 12:50:00,129.96,130.14,129.95,130.14,26189.0,127.0528,127.2288,127.043,127.2288,26189.0
2024-01-23 12:55:00,130.15,130.3,130.14,130.23,36841.0,127.2385,127.3852,127.2288,127.3167,36841.0
2024-01-23 13:00:00,130.24,130.26,129.89,129.89,12356.0,127.3265,127.3461,126.9843,126.9843,12356.0
2024-01-23 13:05:00,129.88,129.98,129.85,129.86,11021.0,126.9746,127.0723,126.9452,126.955,11021.0
2024-01-23 13:10:00,129.85,129.99,129.84,129.97,5071.0,126.9452,127.0821,126.9355,127.0626,5071.0
2024-01-23 13:15:00,129.97,130.0,129.86,129.86,9368.0,127.0626,127.0919,126.955,126.955,9368.0
2024-01-23 13:20:00,129.85,129.89,129.78,129.79,18937.0,126.9452,126.9843,126.8768,126.8866,18937.0
2024-01-23 13:25:00,129.78,129.78,129.63,129.63,5316.0,126.8768,126.8768,126.7302,126.7302,5316.0
2024-01-23 13:30:00,129.61,129.62,129.45,129.47,7306.0,126.7106,126.7204,126.5542,126.5737,7306.0
2024-01-23 13:35:00,129.47,129.47,129.31,129.41,8801.0,126.5737,126.5737,126.4173,126.5151,8801.0
2024-01-23 13:40:00,129.43,129.68,129.42,129.68,17276.0,126.5346,126.779,126.5249,126.779,17276.0
2024-01-23 13:45:00,129.69,129.8,129.68,129.71,10800.0,126.7888,126.8964,126.779,126.8084,10800.0
2024-01-23 13:50:00,129.7,129.73,129.66,129.68,4719.0,126.7986,126.8279,126.7595,126.779,4719.0
2024-01-23 13:55:00,129.7,129.73,129.56,129.58,13502.0,126.7986,126.8279,126.6617,126.6813,13502.0
2024-01-23 14:00:00,129.58,129.58,129.43,129.46,9307.0,126.6813,126.6813,126.5346,126.564,9307.0
2024-01-23 14:05:00,129.42,129.44,129.28,129.33,12263.0,126.5249,126.5444,126.388,126.4369,12263.0
2024-01-23 14:10:00,129.32,129.34,129.15,129.15,9098.0,126.4271,126.4466,126.2609,126.2609,9098.0
2024-01-23 14:15:00,129.16,129.2,129.12,129.17,10892.0,126.2707,126.3098,126.2316,126.2805,10892.0
2024-01-23 14:20:00,129.18,129.18,129.09,129.16,7907.0,126.2902,126.2902,126.2022,126.2707,7907.0
2024-01-23 14:25:00,129.17,129.4,129.12,129.38,9414.0,126.2805,126.5053,126.2316,126.4858,9414.0
2024-01-23 14:30:00,129.39,129.39,129.25,129.38,10559.0,126.4955,126.4955,126.3587,126.4858,10559.0
2024-01-23 14:35:00,129.39,129.55,129.38,129.44,10976.0,126.4955,126.6519,126.4858,126.5444,10976.0
2024-01-23 14:40:00,129.44,129.55,129.44,129.53,6406.0,126.5444,126.6519,126.5444,126.6324,6406.0
2024-01-23 14:45:00,129.59,129.62,129.54,129.55,7911.0,126.6911,126.7204,126.6422,126.6519,7911.0
2024-01-23 14:50:00,129.52,129.72,129.49,129.7,14591.0,126.6226,126.8181,126.5933,126.7986,14591.0
2024-01-23 14:55:00,129.72,129.76,129.71,129.71,9029.0,126.8181,126.8573,126.8084,126.8084,9029.0
2024-01-23 15:00:00,129.71,129.82,129.71,129.82,8787.0,126.8084,126.9159,126.8084,126.9159,8787.0
2024-01-23 15:05:00,129.83,129.95,129.8,129.91,12467.0,126.9257,127.043,126.8964,127.0039,12467.0
2024-01-23 15:10:00,129.92,130.11,129.91,130.1,11473.0,127.0137,127.1994,127.0039,127.1896,11473.0
2024-01-23 15:15:00,130.11,130.14,130.04,130.11,18892.0,127.1994,127.2288,127.131,127.1994,18892.0
2024-01-23 15:20:00,130.11,130.12,129.98,129.99,21979.0,127.1994,127.2092,127.0723,127.0821,21979.0
2024-01-23 15:25:00,129.98,129.99,129.88,129.9,22038.0,127.0723,127.0821,126.9746,126.9941,22038.0
2024-01-23 15:30:00,129.89,129.97,129.84,129.88,28824.0,126.9843,127.0626,126.9355,126.9746,28824.0
2024-01-23 15:35:00,129.87,129.92,129.79,129.79,17326.0,126.9648,127.0137,126.8866,126.8866,17326.0
2024-01-23 15:40:00,129.78,129.82,129.73,129.74,23231.0,126.8768,126.9159,126.8279,126.8377,23231.0
2024-01-23 15:45:00,129.75,129.9,129.73,129.89,39137.0,126.8475,126.9941,126.8279,126.9843,39137.0
2024-01-23 15:50:00,129.92,130.05,129.76,129.87,51111.0,127.0137,127.1408,126.8573,126.9648,51111.0
2024-01-23 15:55:00,129.86,129.89,129.74,129.79,144179.0,126.955,126.9843,126.8377,126.8866,144179.0
2024-01-24 09:30:00,130.59,131.02,130.05,131.02,16016.0,127.6687,128.0891,127.1408,128.0891,16016.0
2024-01-24 09:35:00,131.06,131.55,131.03,131.38,25683.0,128.1282,128.6072,128.0988,128.441,25683.0
2024-01-24 09:40:00,131.4,131.76,131.31,131.73,25688.0,128.4606,128.8125,128.3726,128.7832,25688.0
2024-01-24 09:45:00,131.71,131.72,130.96,131.15,20539.0,128.7636,128.7734,128.0304,128.2162,20539.0
2024-01-24 09:50:00,131.07,131.43,131.07,131.4,11147.0,128.1379,128.4899,128.1379,128.4606,11147.0
2024-01-24 09:55:00,131.49,131.53,131.26,131.36,16142.0,128.5486,128.5877,128.3237,128.4215,16142.0
2024-01-24 10:00:00,131.32,131.35,130.86,131.02,32548.0,128.3824,128.4117,127.9326,128.0891,32548.0
2024-01-24 10:05:00,131.02,131.13,130.83,131.04,9111.0,128.0891,128.1966,127.9033,128.1086,9111.0
2024-01-24 10:10:00,131.04,131.07,130.79,130.99,15185.0,128.1086,128.1379,127.8642,128.0597,15185.0
2024-01-24 10:15:00,130.95,131.15,130.88,131.0,20969.0,128.0206,128.2162,127.9522,128.0695,20969.0
2024-01-24 10:20:00,131.06,131.18,130.91,131.11,21970.0,128.1282,128.2455,127.9815,128.1771,21970.0
2024-01-24 10:25:00,131.13,131.3,131.03,131.11,32977.0,128.1966,128.3628,128.0988,128.1771,32977.0
2024-01-24 10:30:00,131.09,131.12,130.92,130.93,19843.0,128.1575,128.1868,127.9913,128.0011,19843.0
2024-01-24 10:35:00,130.93,131.26,130.93,131.26,12759.0,128.0011,128.3237,128.0011,128.3237,12759.0
2024-01-24 10:40:00,131.28,131.79,131.23,131.75,15823.0,128.3432,128.8418,128.2944,128.8027,15823.0
2024-01-24 10:45:00,131.74,131.83,131.55,131.6,25442.0,128.793,128.8809,128.6072,128.6561,25442.0
2024-01-24 10:50:00,131.58,131.83,131.48,131.78,19944.0,128.6365,128.8809,128.5388,128.8321,19944.0
2024-01-24 10:55:00,131.75,131.79,131.6,131.64,14625.0,128.8027,128.8418,128.6561,128.6952,14625.0
2024-01-24 11:00:00,131.67,131.94,131.67,131.88,18216.0,128.7245,128.9885,128.7245,128.9298,18216.0
2024-01-24 11:05:00,131.86,131.92,131.8,131.85,14790.0,128.9103,128.9689,128.8516,128.9005,14790.0
2024-01-24 11:10:00,131.84,132.02,131.84,131.99,8730.0,128.8907,129.0667,128.8907,129.0374,8730.0
2024-01-24 11:15:00,131.97,132.09,131.92,132.03,11789.0,129.0178,129.1351,128.9689,129.0765,11789.0
2024-01-24 11:20:00,132.05,132.21,132.01,132.12,19949.0,129.096,129.2524,129.0569,129.1645,19949.0
2024-01-24 11:25:00,132.1,132.26,132.09,132.25,51254.0,129.1449,129.3013,129.1351,129.2916,51254.0
2024-01-24 11:30:00,132.24,132.3,132.13,132.13,7602.0,129.2818,129.3404,129.1742,129.1742,7602.0
2024-01-24 11:35:00,132.2,132.29,132.09,132.1,7971.0,129.2427,129.3307,129.1351,129.1449,7971.0
2024-01-24 11:40:00,132.07,132.11,131.95,131.96,8671.0,129.1156,129.1547,128.9983,129.008,8671.0
2024-01-24 11:45:00,131.96,132.04,131.87,131.9,7505.0,129.008,129.0862,128.9201,128.9494,7505.0
2024-01-24 11:50:00,131.91,132.0,131.78,131.81,7449.0,128.9592,129.0471,128.8321,128.8614,7449.0
2024-01-24 11:55:00,131.81,131.98,131.78,131.92,12192.0,128.8614,129.0276,128.8321,128.9689,12192.0
2024-01-24 12:00:00,131.94,131.98,131.72,131.77,7795.0,128.9885,129.0276,128.7734,128.8223,7795.0
2024-01-24 12:05:00,131.79,131.79,131.64,131.77,26306.0,128.8418,128.8418,128.6952,128.8223,26306.0
2024-01-24 12:10:00,131.77,131.79,131.64,131.73,9390.0,128.8223,128.8418,128.6952,128.7832,9390.0
2024-01-24 12:15:00,131.76,131.81,131.68,131.75,5368.0,128.8125,128.8614,128.7343,128.8027,5368.0
2024-01-24 12:20:00,131.75,131.76,131.59,131.64,6033.0,128.8027,128.8125,128.6463,128.6952,6033.0
2024-01-24 12:25:00,131.66,131.72,131.61,131.7,7663.0,128.7147,128.7734,128.6659,128.7539,7663.0
2024-01-24 12:30:00,131.72,131.8,131.67,131.75,6847.0,128.7734,128.8516,128.7245,128.8027,6847.0
2024-01-24 12:35:00,131.74,131.77,131.65,131.75,6990.0,128.793,128.8223,128.705,128.8027,6990.0
2024-01-24 12:40:00,131.75,131.75,131.59,131.63,7556.0,128.8027,128.8027,128.6463,128.6854,7556.0
2024-01-24 12:45:00,131.65,131.66,131.48,131.48,8796.0,128.705,128.7147,128.5388,128.5388,8796.0
2024-01-24 12:50:00,131.47,131.6,131.42,131.56,34829.0,128.529,128.6561,128.4801,128.617,34829.0
2024-01-24 12:55:00,131.54,131.57,131.47,131.47,8292.0,128.5974,128.6268,128.529,128.529,8292.0
2024-01-24 13:00:00,131.48,131.5,131.04,131.09,13031.0,128.5388,128.5583,128.1086,128.1575,13031.0
2024-01-24 13:05:00,131.07,131.07,130.87,131.03,17459.0,128.1379,128.1379,127.9424,128.0988,17459.0
2024-01-24 13:10:00,131.03,131.03,130.8,130.84,9673.0,128.0988,128.0988,127.874,127.9131,9673.0
2024-01-24 13:15:00,130.85,130.87,130.76,130.8,15287.0,127.9229,127.9424,127.8349,127.874,15287.0
2024-01-24 13:20:00,130.85,131.02,130.85,131.0,18708.0,127.9229,128.0891,127.9229,128.0695,18708.0
2024-01-24 13:25:00,131.02,131.11,130.97,131.09,7802.0,128.0891,128.1771,128.0402,128.1575,7802.0
2024-01-24 13:30:00,131.1,131.1,130.97,131.09,9417.0,128.1673,128.1673,128.0402,128.1575,9417.0
2024-01-24 13:35:00,131.06,131.07,130.89,130.89,6826.0,128.1282,128.1379,127.962,127.962,6826.0
2024-01-24 13:40:00,130.84,131.05,130.84,130.97,19832.0,127.9131,128.1184,127.9131,128.0402,19832.0
2024-01-24 13:45:00,130.95,131.05,130.8,130.81,37386.0,128.0206,128.1184,127.874,127.8838,37386.0
2024-01-24 13:50:00,130.75,130.79,130.68,130.68,6486.0,127.8251,127.8642,127.7567,127.7567,6486.0
2024-01-24 13:55:00,130.67,130.77,130.63,130.7,11687.0,127.7469,127.8447,127.7078,127.7762,11687.0
2024-01-24 14:00:00,130.7,130.8,130.68,130.79,9251.0,127.7762,127.874,127.7567,127.8642,9251.0
2024-01-24 14:05:00,130.8,130.97,130.8,130.86,11153.0,127.874,128.0402,127.874,127.9326,11153.0
2024-01-24 14:10:00,130.84,130.91,130.82,130.86,9463.0,127.9131,127.9815,127.8935,127.9326,9463.0
2024-01-24 14:15:00,130.84,130.88,130.79,130.79,9477.0,127.9131,127.9522,127.8642,127.8642,9477.0
2024-01-24 14:20:00,130.79,130.82,130.69,130.69,11907.0,127.8642,127.8935,127.7664,127.7664,11907.0
2024-01-24 14:25:00,130.69,130.81,130.63,130.69,10632.0,127.7664,127.8838,127.7078,127.7664,10632.0
2024-01-24 14:30:00,130.71,130.72,130.59,130.61,13834.0,127.786,127.7958,127.6687,127.6882,13834.0
2024-01-24 14:35:00,130.66,130.79,130.62,130.79,13039.0,127.7371,127.8642,127.698,127.8642,13039.0
2024-01-24 14:40:00,130.79,130.89,130.71,130.88,14751.0,127.8642,127.962,127.786,127.9522,14751.0
2024-01-24 14:45:00,130.86,131.06,130.86,130.92,19593.0,127.9326,128.1282,127.9326,127.9913,19593.0
2024-01-24 14:50:00,130.93,131.03,130.9,131.03,10751.0,128.0011,128.0988,127.9718,128.0988,10751.0
2024-01-24 14:55:00,131.01,131.01,130.85,130.89,10129.0,128.0793,128.0793,127.9229,127.962,10129.0
2024-01-24 15:00:00,130.89,130.94,130.79,130.93,10220.0,127.962,128.0109,127.8642,128.0011,10220.0
2024-01-24 15:05:00,130.94,130.95,130.78,130.78,10758.0,128.0109,128.0206,127.8544,127.8544,10758.0
2024-01-24 15:10:00,130.75,130.83,130.54,130.58,22204.0,127.8251,127.9033,127.6198,127.6589,22204.0
2024-01-24 15:15:00,130.53,130.6,130.43,130.48,15263.0,127.61,127.6785,127.5123,127.5611,15263.0
2024-01-24 15:20:00,130.51,130.6,130.45,130.56,12702.0,127.5905,127.6785,127.5318,127.6394,12702.0
2024-01-24 15:25:00,130.54,130.62,130.45,130.61,11729.0,127.6198,127.698,127.5318,127.6882,11729.0
2024-01-24 15:30:00,130.61,130.78,130.58,130.78,16547.0,127.6882,127.8544,127.6589,127.8544,16547.0
2024-01-24 15:35:00,130.78,130.97,130.78,130.9,17171.0,127.8544,128.0402,127.8544,127.9718,17171.0
2024-01-24 15:40:00,130.88,131.05,130.88,131.0,11120.0,127.9522,128.1184,127.9522,128.0695,11120.0
2024-01-24 15:45:00,131.0,131.04,130.89,130.99,23631.0,128.0695,128.1086,127.962,128.0597,23631.0
2024-01-24 15:50:00,130.99,131.0,130.88,130.91,42709.0,128.0597,128.0695,127.9522,127.9815,42709.0
2024-01-24 15:55:00,130.92,131.12,130.83,131.09,127589.0,127.9913,128.1868,127.9033,128.1575,127589.0
2024-01-25 09:30:00,132.34,132.4,132.04,132.1,50984.0,129.3795,129.4382,129.0862,129.1449,50984.0
2024-01-25 09:35:00,131.96,132.53,131.95,132.5,26597.0,129.008,129.5653,128.9983,129.536,26597.0
2024-01-25 09:40:00,132.5,132.56,132.15,132.3,24221.0,129.536,129.5946,129.1938,129.3404,24221.0
2024-01-25 09:45:00,132.33,132.44,132.17,132.37,17637.0,129.3698,129.4773,129.2133,129.4089,17637.0
2024-01-25 09:50:00,132.41,132.64,132.3,132.48,18524.0,129.448,129.6728,129.3404,129.5164,18524.0
2024-01-25 09:55:00,132.48,132.95,132.47,132.78,14026.0,129.5164,129.9759,129.5066,129.8097,14026.0
2024-01-25 10:00:00,132.86,133.09,132.66,132.93,30303.0,129.8879,130.1128,129.6924,129.9563,30303.0
2024-01-25 10:05:00,133.0,133.5,132.89,133.4,28478.0,130.0248,130.5136,129.9172,130.4158,28478.0
2024-01-25 10:10:00,133.43,133.63,133.21,133.28,51342.0,130.4452,130.6407,130.2301,130.2985,51342.0
2024-01-25 10:15:00,133.26,133.54,133.23,133.43,25999.0,130.279,130.5527,130.2496,130.4452,25999.0
2024-01-25 10:20:00,133.5,133.81,133.43,133.66,21560.0,130.5136,130.8167,130.4452,130.67,21560.0
2024-01-25 10:25:00,133.69,133.69,133.46,133.5,18524.0,130.6993,130.6993,130.4745,130.5136,18524.0
2024-01-25 10:30:00,133.51,133.6,133.04,133.08,13755.0,130.5234,130.6114,130.0639,130.103,13755.0
2024-01-25 10:35:00,133.02,133.04,132.72,132.78,17489.0,130.0443,130.0639,129.751,129.8097,17489.0
2024-01-25 10:40:00,132.79,132.83,132.62,132.74,10742.0,129.8195,129.8586,129.6533,129.7706,10742.0
2024-01-25 10:45:00,132.72,132.72,132.44,132.46,15551.0,129.751,129.751,129.4773,129.4969,15551.0
2024-01-25 10:50:00,132.46,132.68,132.45,132.59,26205.0,129.4969,129.7119,129.4871,129.6239,26205.0
2024-01-25 10:55:00,132.58,132.72,132.56,132.64,15150.0,129.6142,129.751,129.5946,129.6728,15150.0
2024-01-25 11:00:00,132.63,132.64,132.48,132.59,15094.0,129.663,129.6728,129.5164,129.6239,15094.0
2024-01-25 11:05:00,132.56,132.71,132.56,132.65,15613.0,129.5946,129.7413,129.5946,129.6826,15613.0
2024-01-25 11:10:00,132.67,132.78,132.62,132.69,14712.0,129.7022,129.8097,129.6533,129.7217,14712.0
2024-01-25 11:15:00,132.7,132.95,132.7,132.94,17160.0,129.7315,129.9759,129.7315,129.9661,17160.0
2024-01-25 11:20:00,132.93,133.16,132.86,133.15,17923.0,129.9563,130.1812,129.8879,130.1714,17923.0
2024-01-25 11:25:00,133.15,134.0,133.13,133.56,65690.0,130.1714,131.0024,130.1519,130.5722,65690.0
2024-01-25 11:30:00,133.57,133.57,132.95,133.11,27843.0,130.582,130.582,129.9759,130.1323,27843.0
2024-01-25 11:35:00,133.06,133.06,132.93,132.98,15070.0,130.0834,130.0834,129.9563,130.0052,15070.0
2024-01-25 11:40:00,132.96,133.07,132.92,132.96,25077.0,129.9857,130.0932,129.9466,129.9857,25077.0
2024-01-25 11:45:00,132.96,133.06,132.91,133.05,21743.0,129.9857,130.0834,129.9368,130.0737,21743.0
2024-01-25 11:50:00,133.03,133.1,132.81,132.82,13212.0,130.0541,130.1225,129.839,129.8488,13212.0
2024-01-25 11:55:00,132.8,132.92,132.71,132.92,13403.0,129.8292,129.9466,129.7413,129.9466,13403.0
2024-01-25 12:00:00,132.93,132.93,132.58,132.67,18392.0,129.9563,129.9563,129.6142,129.7022,18392.0
2024-01-25 12:05:00,132.68,132.69,132.5,132.62,23785.0,129.7119,129.7217,129.536,129.6533,23785.0
2024-01-25 12:10:00,132.6,132.67,132.5,132.65,18489.0,129.6337,129.7022,129.536,129.6826,18489.0
2024-01-25 12:15:00,132.66,132.98,132.66,132.95,23475.0,129.6924,130.0052,129.6924,129.9759,23475.0
2024-01-25 12:20:00,132.97,133.01,132.75,132.78,17340.0,129.9954,130.0345,129.7804,129.8097,17340.0
2024-01-25 12:25:00,132.79,132.81,132.68,132.68,20610.0,129.8195,129.839,129.7119,129.7119,20610.0
2024-01-25 12:30:00,132.69,132.76,132.28,132.28,7968.0,129.7217,129.7901,129.3209,129.3209,7968.0
2024-01-25 12:35:00,132.3,132.37,132.24,132.33,12915.0,129.3404,129.4089,129.2818,129.3698,12915.0
2024-01-25 12:40:00,132.34,132.46,132.32,132.43,10731.0,129.3795,129.4969,129.36,129.4675,10731.0
2024-01-25 12:45:00,132.41,132.49,132.36,132.45,10536.0,129.448,129.5262,129.3991,129.4871,10536.0
2024-01-25 12:50:00,132.46,132.58,132.43,132.56,9117.0,129.4969,129.6142,129.4675,129.5946,9117.0
2024-01-25 12:55:00,132.57,132.6,132.52,132.58,10595.0,129.6044,129.6337,129.5555,129.6142,10595.0
2024-01-25 13:00:00,132.58,132.81,132.52,132.75,20970.0,129.6142,129.839,129.5555,129.7804,20970.0
2024-01-25 13:05:00,132.76,133.0,132.75,132.88,10991.0,129.7901,130.0248,129.7804,129.9075,10991.0
2024-01-25 13:10:00,132.86,133.08,132.84,133.01,12378.0,129.8879,130.103,129.8684,130.0345,12378.0
2024-01-25 13:15:00,133.0,133.0,132.85,132.99,21566.0,130.0248,130.0248,129.8781,130.015,21566.0
2024-01-25 13:20:00,132.99,133.13,132.9,132.9,15041.0,130.015,130.1519,129.927,129.927,15041.0
2024-01-25 13:25:00,132.9,132.92,132.67,132.69,48795.0,129.927,129.9466,129.7022,129.7217,48795.0
2024-01-25 13:30:00,132.69,132.74,132.61,132.71,21841.0,129.7217,129.7706,129.6435,129.7413,21841.0
2024-01-25 13:35:00,132.72,132.83,132.68,132.75,9639.0,129.751,129.8586,129.7119,129.7804,9639.0
2024-01-25 13:40:00,132.74,132.85,132.7,132.79,12168.0,129.7706,129.8781,129.7315,129.8195,12168.0
2024-01-25 13:45:00,132.78,132.81,132.66,132.71,9828.0,129.8097,129.839,129.6924,129.7413,9828.0
2024-01-25 13:50:00,132.73,132.85,132.72,132.78,14811.0,129.7608,129.8781,129.751,129.8097,14811.0
2024-01-25 13:55:00,132.78,132.83,132.68,132.78,16801.0,129.8097,129.8586,129.7119,129.8097,16801.0
2024-01-25 14:00:00,132.78,132.8,132.6,132.69,40290.0,129.8097,129.8292,129.6337,129.7217,40290.0
2024-01-25 14:05:00,132.7,132.74,132.58,132.6,20624.0,129.7315,129.7706,129.6142,129.6337,20624.0
2024-01-25 14:10:00,132.6,132.84,132.59,132.8,31230.0,129.6337,129.8684,129.6239,129.8292,31230.0
2024-01-25 14:15:00,132.79,132.86,132.69,132.71,24814.0,129.8195,129.8879,129.7217,129.7413,24814.0
2024-01-25 14:20:00,132.7,132.87,132.66,132.84,19671.0,129.7315,129.8977,129.6924,129.8684,19671.0
2024-01-25 14:25:00,132.83,132.92,132.76,132.87,16281.0,129.8586,129.9466,129.7901,129.8977,16281.0
2024-01-25 14:30:00,132.89,132.93,132.78,132.83,25305.0,129.9172,129.9563,129.8097,129.8586,25305.0
2024-01-25 14:35:00,132.84,132.92,132.8,132.86,44823.0,129.8684,129.9466,129.8292,129.8879,44823.0
2024-01-25 14:40:00,132.88,132.93,132.65,132.71,56139.0,129.9075,129.9563,129.6826,129.7413,56139.0
2024-01-25 14:45:00,132.71,132.81,132.68,132.71,25353.0,129.7413,129.839,129.7119,129.7413,25353.0
2024-01-25 14:50:00,132.71,132.93,132.61,132.9,23513.0,129.7413,129.9563,129.6435,129.927,23513.0
2024-01-25 14:55:00,132.9,132.96,132.76,132.91,15306.0,129.927,129.9857,129.7901,129.9368,15306.0
2024-01-25 15:00:00,132.9,132.9,132.69,132.78,25564.0,129.927,129.927,129.7217,129.8097,25564.0
2024-01-25 15:05:00,132.78,132.79,132.59,132.61,41075.0,129.8097,129.8195,129.6239,129.6435,41075.0
2024-01-25 15:10:00,132.59,132.79,132.56,132.6,30093.0,129.6239,129.8195,129.5946,129.6337,30093.0
2024-01-25 15:15:00,132.57,132.61,132.37,132.48,106352.0,129.6044,129.6435,129.4089,129.5164,106352.0
2024-01-25 15:20:00,132.49,132.55,132.17,132.18,128984.0,129.5262,129.5848,129.2133,129.2231,128984.0
2024-01-25 15:25:00,132.17,132.28,132.05,132.2,65896.0,129.2133,129.3209,129.096,129.2427,65896.0
2024-01-25 15:30:00,132.19,132.43,132.15,132.34,67338.0,129.2329,129.4675,129.1938,129.3795,67338.0
2024-01-25 15:35:00,132.34,132.4,132.04,132.16,123261.0,129.3795,129.4382,129.0862,129.2036,123261.0
2024-01-25 15:40:00,132.16,132.44,132.1,132.13,68454.0,129.2036,129.4773,129.1449,129.1742,68454.0
2024-01-25 15:45:00,132.14,132.3,132.08,132.11,70949.0,129.184,129.3404,129.1254,129.1547,70949.0
2024-01-25 15:50:00,132.12,132.17,131.81,132.0,216009.0,129.1645,129.2133,128.8614,129.0471,216009.0
2024-01-25 15:55:00,132.0,132.64,131.99,132.52,183514.0,129.0471,129.6728,129.0374,129.5555,183514.0
2024-01-26 09:30:00,132.55,137.91,132.55,136.96,285136.0,129.5848,134.8249,129.5848,133.8962,285136.0
2024-01-26 09:35:00,136.96,138.19,136.25,138.15,125960.0,133.8962,135.0987,133.2021,135.0596,125960.0
2024-01-26 09:40:00,137.89,138.81,137.57,138.39,135688.0,134.8054,135.7048,134.4925,135.2942,135688.0
2024-01-26 09:45:00,138.31,138.72,137.74,138.72,52604.0,135.216,135.6168,134.6587,135.6168,52604.0
2024-01-26 09:50:00,138.74,139.48,138.53,138.93,107151.0,135.6364,136.3598,135.4311,135.8221,107151.0
2024-01-26 09:55:00,138.92,139.3,138.75,139.19,77790.0,135.8123,136.1838,135.6461,136.0763,77790.0
2024-01-26 10:00:00,139.19,139.37,137.79,138.0,69233.0,136.0763,136.2523,134.7076,134.9129,69233.0
2024-01-26 10:05:00,138.0,138.15,137.51,137.8,43375.0,134.9129,135.0596,134.4339,134.7174,43375.0
2024-01-26 10:10:00,137.86,138.59,137.82,138.59,34560.0,134.7761,135.4897,134.7369,135.4897,34560.0
2024-01-26 10:15:00,138.51,138.62,138.06,138.12,20012.0,135.4115,135.5191,134.9716,135.0302,20012.0
2024-01-26 10:20:00,138.18,138.54,138.04,138.5,30153.0,135.0889,135.4408,134.952,135.4017,30153.0
2024-01-26 10:25:00,138.55,139.0,138.55,138.73,27728.0,135.4506,135.8906,135.4506,135.6266,27728.0
2024-01-26 10:30:00,138.69,139.06,138.66,138.9,39231.0,135.5875,135.9492,135.5582,135.7928,39231.0
2024-01-26 10:35:00,138.9,138.97,138.75,138.82,25036.0,135.7928,135.8612,135.6461,135.7146,25036.0
2024-01-26 10:40:00,138.83,138.89,138.01,138.09,24255.0,135.7244,135.783,134.9227,135.0009,24255.0
2024-01-26 10:45:00,138.2,138.21,137.31,137.44,33389.0,135.1084,135.1182,134.2384,134.3654,33389.0
2024-01-26 10:50:00,137.35,138.02,137.34,137.97,22286.0,134.2775,134.9325,134.2677,134.8836,22286.0
2024-01-26 10:55:00,137.95,138.09,137.33,137.66,27415.0,134.864,135.0009,134.2579,134.5805,27415.0
2024-01-26 11:00:00,137.65,137.74,137.4,137.74,30763.0,134.5708,134.6587,134.3263,134.6587,30763.0
2024-01-26 11:05:00,137.71,137.71,137.09,137.18,47832.0,134.6294,134.6294,134.0233,134.1113,47832.0
2024-01-26 11:10:00,137.19,138.11,137.07,138.07,47274.0,134.121,135.0205,134.0037,134.9814,47274.0
2024-01-26 11:15:00,138.03,138.04,137.0,137.03,25528.0,134.9423,134.952,133.9353,133.9646,25528.0
2024-01-26 11:20:00,137.01,137.51,136.96,137.46,17494.0,133.9451,134.4339,133.8962,134.385,17494.0
2024-01-26 11:25:00,137.46,137.5,137.15,137.28,11208.0,134.385,134.4241,134.0819,134.209,11208.0
2024-01-26 11:30:00,137.3,137.6,137.19,137.53,18143.0,134.2286,134.5219,134.121,134.4534,18143.0
2024-01-26 11:35:00,137.52,137.62,137.33,137.43,13435.0,134.4437,134.5414,134.2579,134.3557,13435.0
2024-01-26 11:40:00,137.43,137.75,137.37,137.48,44187.0,134.3557,134.6685,134.297,134.4046,44187.0
2024-01-26 11:45:00,137.49,137.62,137.29,137.45,57728.0,134.4143,134.5414,134.2188,134.3752,57728.0
2024-01-26 11:50:00,137.5,137.5,137.21,137.26,12124.0,134.4241,134.4241,134.1406,134.1895,12124.0
2024-01-26 11:55:00,137.24,137.62,137.03,137.51,30875.0,134.1699,134.5414,133.9646,134.4339,30875.0
2024-01-26 12:00:00,137.44,137.54,137.12,137.21,24979.0,134.3654,134.4632,134.0526,134.1406,24979.0
2024-01-26 12:05:00,137.18,137.48,137.13,137.17,61385.0,134.1113,134.4046,134.0624,134.1015,61385.0
2024-01-26 12:10:00,137.2,137.21,137.03,137.15,13440.0,134.1308,134.1406,133.9646,134.0819,13440.0
2024-01-26 12:15:00,137.11,137.12,136.69,137.05,29256.0,134.0428,134.0526,133.6322,133.9842,29256.0
2024-01-26 12:20:00,137.03,137.22,137.0,137.14,13510.0,133.9646,134.1504,133.9353,134.0722,13510.0
2024-01-26 12:25:00,137.14,137.49,137.14,137.49,46366.0,134.0722,134.4143,134.0722,134.4143,46366.0
2024-01-26 12:30:00,137.49,138.13,137.43,138.13,52417.0,134.4143,135.04,134.3557,135.04,52417.0
2024-01-26 12:35:00,138.09,138.09,137.55,137.67,42696.0,135.0009,135.0009,134.473,134.5903,42696.0
2024-01-26 12:40:00,137.67,137.84,137.64,137.84,22038.0,134.5903,134.7565,134.561,134.7565,22038.0
2024-01-26 12:45:00,137.78,138.17,137.78,137.87,36226.0,134.6978,135.0791,134.6978,134.7858,36226.0
2024-01-26 12:50:00,137.85,138.03,137.72,137.99,77631.0,134.7663,134.9423,134.6392,134.9031,77631.0
2024-01-26 12:55:00,137.96,138.04,137.79,138.04,27417.0,134.8738,134.952,134.7076,134.952,27417.0
2024-01-26 13:00:00,137.97,138.29,137.79,138.29,19278.0,134.8836,135.1964,134.7076,135.1964,19278.0
2024-01-26 13:05:00,138.25,138.4,138.14,138.15,43491.0,135.1573,135.304,135.0498,135.0596,43491.0
2024-01-26 13:10:00,138.11,138.23,138.05,138.18,12726.0,135.0205,135.1378,134.9618,135.0889,12726.0
2024-01-26 13:15:00,138.11,138.12,137.78,137.94,10971.0,135.0205,135.0302,134.6978,134.8543,10971.0
2024-01-26 13:20:00,137.91,138.29,137.85,138.2,9621.0,134.8249,135.1964,134.7663,135.1084,9621.0
2024-01-26 13:25:00,138.23,138.38,138.15,138.3,14649.0,135.1378,135.2844,135.0596,135.2062,14649.0
2024-01-26 13:30:00,138.32,138.43,138.13,138.38,18342.0,135.2258,135.3333,135.04,135.2844,18342.0
2024-01-26 13:35:00,138.33,138.35,138.25,138.31,23462.0,135.2355,135.2551,135.1573,135.216,23462.0
2024-01-26 13:40:00,138.31,138.34,138.06,138.24,28886.0,135.216,135.2453,134.9716,135.1476,28886.0
2024-01-26 13:45:00,138.21,138.23,138.08,138.09,20237.0,135.1182,135.1378,134.9911,135.0009,20237.0
2024-01-26 13:50:00,138.08,138.26,138.07,138.26,33629.0,134.9911,135.1671,134.9814,135.1671,33629.0
2024-01-26 13:55:00,138.27,138.34,138.06,138.08,31784.0,135.1769,135.2453,134.9716,134.9911,31784.0
2024-01-26 14:00:00,138.08,138.14,137.8,137.87,54493.0,134.9911,135.0498,134.7174,134.7858,54493.0
2024-01-26 14:05:00,137.86,138.06,137.85,138.06,22076.0,134.7761,134.9716,134.7663,134.9716,22076.0
2024-01-26 14:10:00,138.07,138.13,137.87,138.07,16989.0,134.9814,135.04,134.7858,134.9814,16989.0
2024-01-26 14:15:00,138.06,138.11,137.95,138.02,12846.0,134.9716,135.0205,134.864,134.9325,12846.0
2024-01-26 14:20:00,138.01,138.06,137.97,138.02,19145.0,134.9227,134.9716,134.8836,134.9325,19145.0
2024-01-26 14:25:00,138.0,138.14,137.96,138.13,23830.0,134.9129,135.0498,134.8738,135.04,23830.0
2024-01-26 14:30:00,138.1,138.27,138.1,138.25,25344.0,135.0107,135.1769,135.0107,135.1573,25344.0
2024-01-26 14:35:00,138.26,138.45,138.18,138.22,37957.0,135.1671,135.3529,135.0889,135.128,37957.0
2024-01-26 14:40:00,138.25,138.44,138.25,138.39,22878.0,135.1573,135.3431,135.1573,135.2942,22878.0
2024-01-26 14:45:00,138.41,138.42,137.86,137.99,40318.0,135.3138,135.3235,134.7761,134.9031,40318.0
2024-01-26 14:50:00,137.99,138.22,137.95,138.19,13391.0,134.9031,135.128,134.864,135.0987,13391.0
2024-01-26 14:55:00,138.22,138.37,138.1,138.37,42788.0,135.128,135.2746,135.0107,135.2746,42788.0
2024-01-26 15:00:00,138.38,138.55,138.16,138.49,28536.0,135.2844,135.4506,135.0693,135.392,28536.0
2024-01-26 15:05:00,138.5,138.7,138.47,138.58,20995.0,135.4017,135.5973,135.3724,135.4799,20995.0
2024-01-26 15:10:00,138.58,138.9,138.58,138.89,25262.0,135.4799,135.7928,135.4799,135.783,25262.0
2024-01-26 15:15:00,138.87,138.95,138.78,138.81,27909.0,135.7635,135.8417,135.6755,135.7048,27909.0
2024-01-26 15:20:00,138.81,138.93,138.76,138.89,41495.0,135.7048,135.8221,135.6559,135.783,41495.0
2024-01-26 15:25:00,138.87,138.97,138.61,138.71,34046.0,135.7635,135.8612,135.5093,135.607,34046.0
2024-01-26 15:30:00,138.69,138.83,138.61,138.73,42753.0,135.5875,135.7244,135.5093,135.6266,42753.0
2024-01-26 15:35:00,138.73,138.83,138.65,138.7,39034.0,135.6266,135.7244,135.5484,135.5973,39034.0
2024-01-26 15:40:00,138.72,138.88,138.72,138.83,60766.0,135.6168,135.7732,135.6168,135.7244,60766.0
2024-01-26 15:45:00,138.83,138.83,138.57,138.69,69685.0,135.7244,135.7244,135.4702,135.5875,69685.0
2024-01-26 15:50:00,138.68,138.82,138.6,138.78,111272.0,135.5777,135.7146,135.4995,135.6755,111272.0
2024-01-26 15:55:00,138.78,138.85,138.51,138.69,257166.0,135.6755,135.7439,135.4115,135.5875,257166.0
2024-01-29 09:30:00,139.64,140.86,139.09,140.1,102618.0,136.5162,137.7089,135.9785,136.9659,102618.0
2024-01-29 09:35:00,140.04,140.21,139.43,139.89,28875.0,136.9073,137.0735,136.3109,136.7606,28875.0
2024-01-29 09:40:00,139.8,140.06,139.17,139.29,54307.0,136.6727,136.9268,136.0567,136.1741,54307.0
2024-01-29 09:45:00,139.27,139.74,138.82,139.11,25451.0,136.1545,136.614,135.7146,135.9981,25451.0
2024-01-29 09:50:00,139.11,139.19,138.81,139.06,12708.0,135.9981,136.0763,135.7048,135.9492,12708.0
2024-01-29 09:55:00,139.05,139.18,138.71,138.91,22583.0,135.9394,136.0665,135.607,135.8026,22583.0
2024-01-29 10:00:00,138.96,139.01,138.24,138.38,24114.0,135.8514,135.9003,135.1476,135.2844,24114.0
2024-01-29 10:05:00,138.44,138.76,138.35,138.76,33781.0,135.3431,135.6559,135.2551,135.6559,33781.0
2024-01-29 10:10:00,138.77,138.77,138.37,138.5,20203.0,135.6657,135.6657,135.2746,135.4017,20203.0
2024-01-29 10:15:00,138.47,138.94,138.43,138.94,16817.0,135.3724,135.8319,135.3333,135.8319,16817.0
2024-01-29 10:20:00,138.94,138.95,138.47,138.49,32604.0,135.8319,135.8417,135.3724,135.392,32604.0
2024-01-29 10:25:00,138.44,138.71,138.43,138.71,12370.0,135.3431,135.607,135.3333,135.607,12370.0
2024-01-29 10:30:00,138.7,138.83,138.37,138.53,15370.0,135.5973,135.7244,135.2746,135.4311,15370.0
2024-01-29 10:35:00,138.53,138.78,138.47,138.76,10251.0,135.4311,135.6755,135.3724,135.6559,10251.0
2024-01-29 10:40:00,138.77,138.77,138.39,138.43,15046.0,135.6657,135.6657,135.2942,135.3333,15046.0
2024-01-29 10:45:00,138.44,138.46,138.27,138.44,14798.0,135.3431,135.3626,135.1769,135.3431,14798.0
2024-01-29 10:50:00,138.42,138.55,138.37,138.54,8356.0,135.3235,135.4506,135.2746,135.4408,8356.0
2024-01-29 10:55:00,138.52,138.53,138.07,138.09,23466.0,135.4213,135.4311,134.9814,135.0009,23466.0
2024-01-29 11:00:00,138.08,138.23,138.05,138.11,13227.0,134.9911,135.1378,134.9618,135.0205,13227.0
2024-01-29 11:05:00,138.13,138.18,138.09,138.12,7473.0,135.04,135.0889,135.0009,135.0302,7473.0
2024-01-29 11:10:00,138.1,138.17,138.1,138.14,7007.0,135.0107,135.0791,135.0107,135.0498,7007.0
2024-01-29 11:15:00,138.13,138.2,138.07,138.1,15675.0,135.04,135.1084,134.9814,135.0107,15675.0
2024-01-29 11:20:00,138.07,138.08,137.87,137.92,13329.0,134.9814,134.9911,134.7858,134.8347,13329.0
2024-01-29 11:25:00,137.94,138.02,137.83,138.02,21375.0,134.8543,134.9325,134.7467,134.9325,21375.0
2024-01-29 11:30:00,137.98,138.03,137.84,137.86,12720.0,134.8934,134.9423,134.7565,134.7761,12720.0
2024-01-29 11:35:00,137.86,137.88,137.76,137.88,17859.0,134.7761,134.7956,134.6783,134.7956,17859.0
2024-01-29 11:40:00,137.88,138.15,137.88,138.1,12429.0,134.7956,135.0596,134.7956,135.0107,12429.0
2024-01-29 11:45:00,138.08,138.18,137.99,138.05,10056.0,134.9911,135.0889,134.9031,134.9618,10056.0
2024-01-29 11:50:00,138.02,138.02,137.87,137.94,5954.0,134.9325,134.9325,134.7858,134.8543,5954.0
2024-01-29 11:55:00,137.91,137.94,137.83,137.92,10428.0,134.8249,134.8543,134.7467,134.8347,10428.0
2024-01-29 12:00:00,137.93,137.95,137.79,137.9,15885.0,134.8445,134.864,134.7076,134.8152,15885.0
2024-01-29 12:05:00,137.88,137.89,137.71,137.75,13023.0,134.7956,134.8054,134.6294,134.6685,13023.0
2024-01-29 12:10:00,137.75,137.95,137.74,137.81,12004.0,134.6685,134.864,134.6587,134.7272,12004.0
2024-01-29 12:15:00,137.81,137.87,137.69,137.71,10688.0,134.7272,134.7858,134.6099,134.6294,10688.0
2024-01-29 12:20:00,137.71,137.93,137.71,137.89,13838.0,134.6294,134.8445,134.6294,134.8054,13838.0
2024-01-29 12:25:00,137.88,137.9,137.72,137.78,7482.0,134.7956,134.8152,134.6392,134.6978,7482.0
2024-01-29 12:30:00,137.8,137.81,137.71,137.74,8564.0,134.7174,134.7272,134.6294,134.6587,8564.0
2024-01-29 12:35:00,137.74,137.79,137.71,137.75,6999.0,134.6587,134.7076,134.6294,134.6685,6999.0
2024-01-29 12:40:00,137.76,137.85,137.7,137.77,7993.0,134.6783,134.7663,134.6196,134.6881,7993.0
2024-01-29 12:45:00,137.77,137.77,137.45,137.46,13552.0,134.6881,134.6881,134.3752,134.385,13552.0
2024-01-29 12:50:00,137.49,137.6,137.49,137.54,5346.0,134.4143,134.5219,134.4143,134.4632,5346.0
2024-01-29 12:55:00,137.54,137.66,137.53,137.66,15787.0,134.4632,134.5805,134.4534,134.5805,15787.0
2024-01-29 13:00:00,137.68,137.73,137.64,137.67,5198.0,134.6001,134.649,134.561,134.5903,5198.0
2024-01-29 13:05:00,137.65,137.7,137.49,137.54,22881.0,134.5708,134.6196,134.4143,134.4632,22881.0
2024-01-29 13:10:00,137.54,137.56,137.43,137.44,4771.0,134.4632,134.4828,134.3557,134.3654,4771.0
2024-01-29 13:15:00,137.42,137.43,137.27,137.37,5595.0,134.3459,134.3557,134.1993,134.297,5595.0
2024-01-29 13:20:00,137.34,137.46,137.34,137.38,3837.0,134.2677,134.385,134.2677,134.3068,3837.0
2024-01-29 13:25:00,137.46,137.52,137.33,137.39,41743.0,134.385,134.4437,134.2579,134.3166,41743.0
2024-01-29 13:30:00,137.42,137.42,137.29,137.39,5783.0,134.3459,134.3459,134.2188,134.3166,5783.0
2024-01-29 13:35:00,137.39,137.39,137.32,137.33,3987.0,134.3166,134.3166,134.2481,134.2579,3987.0
2024-01-29 13:40:00,137.31,137.42,137.27,137.34,5120.0,134.2384,134.3459,134.1993,134.2677,5120.0
2024-01-29 13:45:00,137.33,137.39,137.27,137.36,5443.0,134.2579,134.3166,134.1993,134.2872,5443.0
2024-01-29 13:50:00,137.35,137.35,137.16,137.22,5495.0,134.2775,134.2775,134.0917,134.1504,5495.0
2024-01-29 13:55:00,137.2,137.2,137.04,137.05,5974.0,134.1308,134.1308,133.9744,133.9842,5974.0
2024-01-29 14:00:00,137.03,137.08,136.95,136.96,6444.0,133.9646,134.0135,133.8864,133.8962,6444.0
2024-01-29 14:05:00,136.96,137.09,136.96,137.09,8292.0,133.8962,134.0233,133.8962,134.0233,8292.0
2024-01-29 14:10:00,137.1,137.31,137.1,137.25,16485.0,134.0331,134.2384,134.0331,134.1797,16485.0
2024-01-29 14:15:00,137.27,137.32,137.24,137.24,11064.0,134.1993,134.2481,134.1699,134.1699,11064.0
2024-01-29 14:20:00,137.23,137.24,137.03,137.05,12442.0,134.1601,134.1699,133.9646,133.9842,12442.0
2024-01-29 14:25:00,137.02,137.14,136.96,137.14,6901.0,133.9548,134.0722,133.8962,134.0722,6901.0
2024-01-29 14:30:00,137.16,137.2,137.11,137.15,9572.0,134.0917,134.1308,134.0428,134.0819,9572.0
2024-01-29 14:35:00,137.18,137.27,137.13,137.2,7046.0,134.1113,134.1993,134.0624,134.1308,7046.0
2024-01-29 14:40:00,137.17,137.33,137.15,137.3,10683.0,134.1015,134.2579,134.0819,134.2286,10683.0
2024-01-29 14:45:00,137.29,137.32,137.15,137.15,8858.0,134.2188,134.2481,134.0819,134.0819,8858.0
2024-01-29 14:50:00,137.18,137.35,137.18,137.35,7236.0,134.1113,134.2775,134.1113,134.2775,7236.0
2024-01-29 14:55:00,137.36,137.42,137.28,137.31,8120.0,134.2872,134.3459,134.209,134.2384,8120.0
2024-01-29 15:00:00,137.33,137.75,137.32,137.59,10524.0,134.2579,134.6685,134.2481,134.5121,10524.0
2024-01-29 15:05:00,137.56,137.79,137.51,137.72,12463.0,134.4828,134.7076,134.4339,134.6392,12463.0
2024-01-29 15:10:00,137.73,137.85,137.69,137.84,11158.0,134.649,134.7663,134.6099,134.7565,11158.0
2024-01-29 15:15:00,137.82,138.13,137.82,138.1,20317.0,134.7369,135.04,134.7369,135.0107,20317.0
2024-01-29 15:20:00,138.13,138.18,138.02,138.12,8007.0,135.04,135.0889,134.9325,135.0302,8007.0
2024-01-29 15:25:00,138.11,138.34,137.96,137.99,24362.0,135.0205,135.2453,134.8738,134.9031,24362.0
2024-01-29 15:30:00,138.01,138.19,138.01,138.02,11130.0,134.9227,135.0987,134.9227,134.9325,11130.0
2024-01-29 15:35:00,138.04,138.19,138.04,138.05,13207.0,134.952,135.0987,134.952,134.9618,13207.0
2024-01-29 15:40:00,138.05,138.25,138.04,138.22,17086.0,134.9618,135.1573,134.952,135.128,17086.0
2024-01-29 15:45:00,138.21,138.38,138.05,138.25,31181.0,135.1182,135.2844,134.9618,135.1573,31181.0
2024-01-29 15:50:00,138.25,138.53,138.24,138.33,45478.0,135.1573,135.4311,135.1476,135.2355,45478.0
2024-01-29 15:55:00,138.33,138.58,138.3,138.56,205345.0,135.2355,135.4799,135.2062,135.4604,205345.0
2024-01-30 09:30:00,138.37,139.14,138.09,139.05,48726.0,135.2746,136.0274,135.0009,135.9394,48726.0
2024-01-30 09:35:00,138.98,139.05,138.63,138.82,47795.0,135.871,135.9394,135.5288,135.7146,47795.0
2024-01-30 09:40:00,138.81,139.19,138.2,138.35,28548.0,135.7048,136.0763,135.1084,135.2551,28548.0
2024-01-30 09:45:00,138.39,138.76,138.21,138.74,9711.0,135.2942,135.6559,135.1182,135.6364,9711.0
2024-01-30 09:50:00,138.8,139.0,138.67,139.0,10499.0,135.695,135.8906,135.5679,135.8906,10499.0
2024-01-30 09:55:00,139.04,139.06,138.72,139.05,15492.0,135.9297,135.9492,135.6168,135.9394,15492.0
2024-01-30 10:00:00,138.63,138.73,138.37,138.37,13708.0,135.5288,135.6266,135.2746,135.2746,13708.0
2024-01-30 10:05:00,138.36,138.75,138.17,138.75,12671.0,135.2649,135.6461,135.0791,135.6461,12671.0
2024-01-30 10:10:00,138.8,139.02,138.55,138.62,11256.0,135.695,135.9101,135.4506,135.5191,11256.0
2024-01-30 10:15:00,138.51,138.69,138.47,138.57,14575.0,135.4115,135.5875,135.3724,135.4702,14575.0
2024-01-30 10:20:00,138.61,138.71,138.46,138.59,5305.0,135.5093,135.607,135.3626,135.4897,5305.0
2024-01-30 10:25:00,138.56,138.59,138.31,138.31,8876.0,135.4604,135.4897,135.216,135.216,8876.0
2024-01-30 10:30:00,138.37,138.51,138.36,138.49,17119.0,135.2746,135.4115,135.2649,135.392,17119.0
2024-01-30 10:35:00,138.5,138.58,138.13,138.16,7894.0,135.4017,135.4799,135.04,135.0693,7894.0
2024-01-30 10:40:00,138.13,138.37,138.08,138.34,11737.0,135.04,135.2746,134.9911,135.2453,11737.0
2024-01-30 10:45:00,138.36,138.38,138.16,138.33,9839.0,135.2649,135.2844,135.0693,135.2355,9839.0
2024-01-30 10:50:00,138.31,138.34,138.14,138.23,19852.0,135.216,135.2453,135.0498,135.1378,19852.0
2024-01-30 10:55:00,138.19,138.29,138.18,138.24,11799.0,135.0987,135.1964,135.0889,135.1476,11799.0
2024-01-30 11:00:00,138.21,138.25,138.11,138.15,11607.0,135.1182,135.1573,135.0205,135.0596,11607.0
2024-01-30 11:05:00,138.15,138.15,138.03,138.12,4360.0,135.0596,135.0596,134.9423,135.0302,4360.0
2024-01-30 11:10:00,138.09,138.14,137.97,138.0,4681.0,135.0009,135.0498,134.8836,134.9129,4681.0
2024-01-30 11:15:00,137.97,138.13,137.97,138.03,4932.0,134.8836,135.04,134.8836,134.9423,4932.0
2024-01-30 11:20:00,137.99,138.2,137.99,138.14,10598.0,134.9031,135.1084,134.9031,135.0498,10598.0
2024-01-30 11:25:00,138.14,138.16,138.09,138.09,13817.0,135.0498,135.0693,135.0009,135.0009,13817.0
2024-01-30 11:30:00,138.12,138.23,138.06,138.2,30536.0,135.0302,135.1378,134.9716,135.1084,30536.0
2024-01-30 11:35:00,138.22,138.37,138.14,138.25,12967.0,135.128,135.2746,135.0498,135.1573,12967.0
2024-01-30 11:40:00,138.25,138.31,138.15,138.19,4437.0,135.1573,135.216,135.0596,135.0987,4437.0
2024-01-30 11:45:00,138.2,138.33,138.2,138.31,4967.0,135.1084,135.2355,135.1084,135.216,4967.0
2024-01-30 11:50:00,138.29,138.32,138.23,138.25,8811.0,135.1964,135.2258,135.1378,135.1573,8811.0
2024-01-30 11:55:00,138.26,138.34,138.17,138.2,5251.0,135.1671,135.2453,135.0791,135.1084,5251.0
2024-01-30 12:00:00,138.19,138.35,138.19,138.27,6602.0,135.0987,135.2551,135.0987,135.1769,6602.0
2024-01-30 12:05:00,138.27,138.3,138.2,138.3,10130.0,135.1769,135.2062,135.1084,135.2062,10130.0
2024-01-30 12:10:00,138.32,138.37,138.27,138.29,9656.0,135.2258,135.2746,135.1769,135.1964,9656.0
2024-01-30 12:15:00,138.28,138.4,138.24,138.4,8213.0,135.1867,135.304,135.1476,135.304,8213.0
2024-01-30 12:20:00,138.4,138.57,138.36,138.53,6598.0,135.304,135.4702,135.2649,135.4311,6598.0
2024-01-30 12:25:00,138.51,138.54,138.43,138.45,4799.0,135.4115,135.4408,135.3333,135.3529,4799.0
2024-01-30 12:30:00,138.45,138.57,138.35,138.47,9792.0,135.3529,135.4702,135.2551,135.3724,9792.0
2024-01-30 12:35:00,138.48,138.49,138.39,138.47,4944.0,135.3822,135.392,135.2942,135.3724,4944.0
2024-01-30 12:40:00,138.51,138.6,138.5,138.58,6381.0,135.4115,135.4995,135.4017,135.4799,6381.0
2024-01-30 12:45:00,138.58,138.62,138.53,138.59,11509.0,135.4799,135.5191,135.4311,135.4897,11509.0
2024-01-30 12:50:00,138.58,138.61,138.52,138.61,4050.0,135.4799,135.5093,135.4213,135.5093,4050.0
2024-01-30 12:55:00,138.6,138.66,138.39,138.44,3613.0,135.4995,135.5582,135.2942,135.3431,3613.0
2024-01-30 13:00:00,138.44,138.5,138.3,138.33,5076.0,135.3431,135.4017,135.2062,135.2355,5076.0
2024-01-30 13:05:00,138.34,138.37,138.24,138.35,3381.0,135.2453,135.2746,135.1476,135.2551,3381.0
2024-01-30 13:10:00,138.36,138.48,138.36,138.47,5127.0,135.2649,135.3822,135.2649,135.3724,5127.0
2024-01-30 13:15:00,138.52,138.63,138.52,138.6,5129.0,135.4213,135.5288,135.4213,135.4995,5129.0
2024-01-30 13:20:00,138.61,138.75,138.57,138.69,4293.0,135.5093,135.6461,135.4702,135.5875,4293.0
2024-01-30 13:25:00,138.7,138.7,138.57,138.63,5737.0,135.5973,135.5973,135.4702,135.5288,5737.0
2024-01-30 13:30:00,138.63,138.64,138.48,138.49,4409.0,135.5288,135.5386,135.3822,135.392,4409.0
2024-01-30 13:35:00,138.49,138.49,138.33,138.41,4493.0,135.392,135.392,135.2355,135.3138,4493.0
2024-01-30 13:40:00,138.45,138.54,138.45,138.54,6556.0,135.3529,135.4408,135.3529,135.4408,6556.0
2024-01-30 13:45:00,138.54,138.55,138.4,138.48,5615.0,135.4408,135.4506,135.304,135.3822,5615.0
2024-01-30 13:50:00,138.48,138.48,138.27,138.31,8443.0,135.3822,135.3822,135.1769,135.216,8443.0
2024-01-30 13:55:00,138.31,138.34,138.21,138.3,9173.0,135.216,135.2453,135.1182,135.2062,9173.0
2024-01-30 14:00:00,138.33,138.37,138.2,138.3,8540.0,135.2355,135.2746,135.1084,135.2062,8540.0
2024-01-30 14:05:00,138.3,138.31,138.14,138.31,8227.0,135.2062,135.216,135.0498,135.216,8227.0
2024-01-30 14:10:00,138.31,138.44,138.28,138.39,12153.0,135.216,135.3431,135.1867,135.2942,12153.0
2024-01-30 14:15:00,138.39,138.4,138.25,138.32,9374.0,135.2942,135.304,135.1573,135.2258,9374.0
2024-01-30 14:20:00,138.29,138.51,138.27,138.47,7292.0,135.1964,135.4115,135.1769,135.3724,7292.0
2024-01-30 14:25:00,138.49,138.62,138.47,138.57,7818.0,135.392,135.5191,135.3724,135.4702,7818.0
2024-01-30 14:30:00,138.59,138.71,138.58,138.66,12084.0,135.4897,135.607,135.4799,135.5582,12084.0
2024-01-30 14:35:00,138.65,138.71,138.59,138.67,9906.0,135.5484,135.607,135.4897,135.5679,9906.0
2024-01-30 14:40:00,138.68,138.84,138.67,138.78,8850.0,135.5777,135.7341,135.5679,135.6755,8850.0
2024-01-30 14:45:00,138.78,138.8,138.71,138.78,4946.0,135.6755,135.695,135.607,135.6755,4946.0
2024-01-30 14:50:00,138.8,138.81,138.72,138.8,4968.0,135.695,135.7048,135.6168,135.695,4968.0
2024-01-30 14:55:00,138.8,138.86,138.73,138.77,7603.0,135.695,135.7537,135.6266,135.6657,7603.0
2024-01-30 15:00:00,138.77,138.81,138.72,138.78,5834.0,135.6657,135.7048,135.6168,135.6755,5834.0
2024-01-30 15:05:00,138.78,138.8,138.67,138.75,4970.0,135.6755,135.695,135.5679,135.6461,4970.0
2024-01-30 15:10:00,138.76,138.85,138.75,138.75,10832.0,135.6559,135.7439,135.6461,135.6461,10832.0
2024-01-30 15:15:00,138.76,138.82,138.72,138.79,5336.0,135.6559,135.7146,135.6168,135.6852,5336.0
2024-01-30 15:20:00,138.77,138.83,138.73,138.77,6397.0,135.6657,135.7244,135.6266,135.6657,6397.0
2024-01-30 15:25:00,138.78,138.93,138.77,138.84,9780.0,135.6755,135.8221,135.6657,135.7341,9780.0
2024-01-30 15:30:00,138.83,138.86,138.67,138.67,7528.0,135.7244,135.7537,135.5679,135.5679,7528.0
2024-01-30 15:35:00,138.66,138.74,138.65,138.69,11315.0,135.5582,135.6364,135.5484,135.5875,11315.0
2024-01-30 15:40:00,138.69,138.72,138.66,138.69,11165.0,135.5875,135.6168,135.5582,135.5875,11165.0
2024-01-30 15:45:00,138.68,138.77,138.62,138.69,17713.0,135.5777,135.6657,135.5191,135.5875,17713.0
2024-01-30 15:50:00,138.69,138.78,138.6,138.61,29136.0,135.5875,135.6755,135.4995,135.5093,29136.0
2024-01-30 15:55:00,138.61,138.74,138.52,138.61,99813.0,135.5093,135.6364,135.4213,135.5093,99813.0
2024-01-31 09:30:00,137.11,137.37,136.72,137.37,29297.0,134.0428,134.297,133.6616,134.297,29297.0
2024-01-31 09:35:00,137.53,137.98,137.38,137.9,8665.0,134.4534,134.8934,134.3068,134.8152,8665.0
2024-01-31 09:40:00,137.84,138.63,137.82,138.59,4333.0,134.7565,135.5288,134.7369,135.4897,4333.0
2024-01-31 09:45:00,138.51,138.52,137.62,137.63,12267.0,135.4115,135.4213,134.5414,134.5512,12267.0
2024-01-31 09:50:00,137.59,137.71,137.34,137.62,11965.0,134.5121,134.6294,134.2677,134.5414,11965.0
2024-01-31 09:55:00,137.55,137.55,137.29,137.38,6348.0,134.473,134.473,134.2188,134.3068,6348.0
2024-01-31 10:00:00,137.56,137.7,137.2,137.23,16933.0,134.4828,134.6196,134.1308,134.1601,16933.0
2024-01-31 10:05:00,137.17,137.43,136.93,137.42,27968.0,134.1015,134.3557,133.8669,134.3459,27968.0
2024-01-31 10:10:00,137.48,137.48,136.95,137.35,13044.0,134.4046,134.4046,133.8864,134.2775,13044.0
2024-01-31 10:15:00,137.29,137.52,137.06,137.39,8973.0,134.2188,134.4437,133.994,134.3166,8973.0
2024-01-31 10:20:00,137.4,137.74,137.4,137.53,3548.0,134.3263,134.6587,134.3263,134.4534,3548.0
2024-01-31 10:25:00,137.65,138.04,137.63,137.98,5415.0,134.5708,134.952,134.5512,134.8934,5415.0
2024-01-31 10:30:00,137.98,138.05,137.77,137.77,5308.0,134.8934,134.9618,134.6881,134.6881,5308.0
2024-01-31 10:35:00,137.81,137.92,137.71,137.78,5092.0,134.7272,134.8347,134.6294,134.6978,5092.0
2024-01-31 10:40:00,137.81,137.81,137.55,137.6,7521.0,134.7272,134.7272,134.473,134.5219,7521.0
2024-01-31 10:45:00,137.59,137.94,137.59,137.92,19640.0,134.5121,134.8543,134.5121,134.8347,19640.0
2024-01-31 10:50:00,137.88,137.98,137.72,137.97,7859.0,134.7956,134.8934,134.6392,134.8836,7859.0
2024-01-31 10:55:00,138.03,138.15,137.92,138.15,5838.0,134.9423,135.0596,134.8347,135.0596,5838.0
2024-01-31 11:00:00,138.12,138.27,138.1,138.15,3948.0,135.0302,135.1769,135.0107,135.0596,3948.0
2024-01-31 11:05:00,138.12,138.35,138.09,138.35,4139.0,135.0302,135.2551,135.0009,135.2551,4139.0
2024-01-31 11:10:00,138.37,138.39,138.18,138.19,10795.0,135.2746,135.2942,135.0889,135.0987,10795.0
2024-01-31 11:15:00,138.19,138.29,137.94,137.98,9832.0,135.0987,135.1964,134.8543,134.8934,9832.0
2024-01-31 11:20:00,138.03,138.08,137.94,137.98,8272.0,134.9423,134.9911,134.8543,134.8934,8272.0
2024-01-31 11:25:00,137.96,137.96,137.73,137.81,7102.0,134.8738,134.8738,134.649,134.7272,7102.0
2024-01-31 11:30:00,137.82,137.87,137.73,137.83,5295.0,134.7369,134.7858,134.649,134.7467,5295.0
2024-01-31 11:35:00,137.82,137.87,137.65,137.66,4848.0,134.7369,134.7858,134.5708,134.5805,4848.0
2024-01-31 11:40:00,137.64,137.71,137.43,137.47,6170.0,134.561,134.6294,134.3557,134.3948,6170.0
2024-01-31 11:45:00,137.47,137.65,137.46,137.57,5649.0,134.3948,134.5708,134.385,134.4925,5649.0
2024-01-31 11:50:00,137.65,137.81,137.61,137.81,8252.0,134.5708,134.7272,134.5316,134.7272,8252.0
2024-01-31 11:55:00,137.86,138.03,137.79,137.98,9295.0,134.7761,134.9423,134.7076,134.8934,9295.0
2024-01-31 12:00:00,137.93,137.97,137.86,137.9,8933.0,134.8445,134.8836,134.7761,134.8152,8933.0
2024-01-31 12:05:00,137.92,138.07,137.82,138.05,4779.0,134.8347,134.9814,134.7369,134.9618,4779.0
2024-01-31 12:10:00,138.06,138.11,137.95,138.02,7158.0,134.9716,135.0205,134.864,134.9325,7158.0
2024-01-31 12:15:00,137.98,138.18,137.94,138.1,14896.0,134.8934,135.0889,134.8543,135.0107,14896.0
2024-01-31 12:20:00,138.12,138.28,138.11,138.27,7044.0,135.0302,135.1867,135.0205,135.1769,7044.0
2024-01-31 12:25:00,138.31,138.36,138.28,138.35,5562.0,135.216,135.2649,135.1867,135.2551,5562.0
2024-01-31 12:30:00,138.34,138.35,138.13,138.19,7625.0,135.2453,135.2551,135.04,135.0987,7625.0
2024-01-31 12:35:00,138.2,138.2,137.88,137.92,6425.0,135.1084,135.1084,134.7956,134.8347,6425.0
2024-01-31 12:40:00,137.88,138.15,137.88,138.13,5554.0,134.7956,135.0596,134.7956,135.04,5554.0
2024-01-31 12:45:00,138.11,138.12,138.01,138.06,8086.0,135.0205,135.0302,134.9227,134.9716,8086.0
2024-01-31 12:50:00,138.09,138.1,137.89,137.94,4610.0,135.0009,135.0107,134.8054,134.8543,4610.0
2024-01-31 12:55:00,137.9,138.08,137.9,138.02,3831.0,134.8152,134.9911,134.8152,134.9325,3831.0
2024-01-31 13:00:00,138.01,138.02,137.89,137.93,6480.0,134.9227,134.9325,134.8054,134.8445,6480.0
2024-01-31 13:05:00,137.97,137.97,137.79,137.85,9918.0,134.8836,134.8836,134.7076,134.7663,9918.0
2024-01-31 13:10:00,137.81,137.81,137.67,137.76,6221.0,134.7272,134.7272,134.5903,134.6783,6221.0
2024-01-31 13:15:00,137.76,137.97,137.75,137.97,6681.0,134.6783,134.8836,134.6685,134.8836,6681.0
2024-01-31 13:20:00,137.95,137.95,137.64,137.68,10835.0,134.864,134.864,134.561,134.6001,10835.0
2024-01-31 13:25:00,137.74,137.81,137.7,137.78,4510.0,134.6587,134.7272,134.6196,134.6978,4510.0
2024-01-31 13:30:00,137.84,137.86,137.75,137.76,4972.0,134.7565,134.7761,134.6685,134.6783,4972.0
2024-01-31 13:35:00,137.78,137.78,137.62,137.69,3839.0,134.6978,134.6978,134.5414,134.6099,3839.0
2024-01-31 13:40:00,137.7,137.84,137.68,137.72,5203.0,134.6196,134.7565,134.6001,134.6392,5203.0
2024-01-31 13:45:00,137.76,137.78,137.64,137.68,3074.0,134.6783,134.6978,134.561,134.6001,3074.0
2024-01-31 13:50:00,137.69,137.72,137.63,137.63,3390.0,134.6099,134.6392,134.5512,134.5512,3390.0
2024-01-31 13:55:00,137.65,137.73,137.63,137.69,3781.0,134.5708,134.649,134.5512,134.6099,3781.0
2024-01-31 14:00:00,137.76,137.92,136.83,137.12,16999.0,134.6783,134.8347,133.7691,134.0526,16999.0
2024-01-31 14:05:00,137.19,137.26,137.03,137.21,3393.0,134.121,134.1895,133.9646,134.1406,3393.0
2024-01-31 14:10:00,137.26,137.32,137.11,137.14,10151.0,134.1895,134.2481,134.0428,134.0722,10151.0
2024-01-31 14:15:00,137.09,137.34,137.03,137.09,3044.0,134.0233,134.2677,133.9646,134.0233,3044.0
2024-01-31 14:20:00,137.1,137.2,136.97,137.15,6701.0,134.0331,134.1308,133.906,134.0819,6701.0
2024-01-31 14:25:00,137.15,137.34,137.14,137.2,3474.0,134.0819,134.2677,134.0722,134.1308,3474.0
2024-01-31 14:30:00,137.2,137.49,137.12,137.32,8074.0,134.1308,134.4143,134.0526,134.2481,8074.0
2024-01-31 14:35:00,137.35,137.86,137.13,137.83,6839.0,134.2775,134.7761,134.0624,134.7467,6839.0
2024-01-31 14:40:00,137.84,138.31,137.83,138.05,27939.0,134.7565,135.216,134.7467,134.9618,27939.0
2024-01-31 14:45:00,138.08,138.2,137.66,137.68,7497.0,134.9911,135.1084,134.5805,134.6001,7497.0
2024-01-31 14:50:00,137.53,137.53,136.96,137.25,5955.0,134.4534,134.4534,133.8962,134.1797,5955.0
2024-01-31 14:55:00,137.19,137.33,136.91,136.99,6487.0,134.121,134.2579,133.8473,133.9255,6487.0
2024-01-31 15:00:00,136.98,137.01,136.01,136.07,18367.0,133.9157,133.9451,132.9674,133.0261,18367.0
2024-01-31 15:05:00,136.0,136.31,135.67,136.2,19503.0,132.9577,133.2607,132.635,133.1532,19503.0
2024-01-31 15:10:00,136.27,136.41,136.05,136.27,10536.0,133.2216,133.3585,133.0065,133.2216,10536.0
2024-01-31 15:15:00,136.19,136.45,136.07,136.24,15071.0,133.1434,133.3976,133.0261,133.1923,15071.0
2024-01-31 15:20:00,136.23,136.65,136.21,136.44,9287.0,133.1825,133.5931,133.163,133.3878,9287.0
2024-01-31 15:25:00,136.43,136.52,136.29,136.32,10085.0,133.378,133.466,133.2412,133.2705,10085.0
2024-01-31 15:30:00,136.29,136.41,135.83,135.89,25657.0,133.2412,133.3585,132.7915,132.8501,25657.0
2024-01-31 15:35:00,135.84,135.92,135.63,135.9,27487.0,132.8012,132.8795,132.5959,132.8599,27487.0
2024-01-31 15:40:00,135.9,135.9,135.4,135.42,38636.0,132.8599,132.8599,132.3711,132.3906,38636.0
2024-01-31 15:45:00,135.41,135.51,135.29,135.4,45357.0,132.3809,132.4786,132.2635,132.3711,45357.0
2024-01-31 15:50:00,135.38,135.54,135.04,135.44,50070.0,132.3515,132.508,132.0191,132.4102,50070.0
2024-01-31 15:55:00,135.42,135.62,135.0,135.21,125400.0,132.3906,132.5862,131.98,132.1853,125400.0
2024-02-01 09:30:00,135.36,136.59,135.18,136.43,22471.0,132.332,133.5345,132.156,133.378,22471.0
2024-02-01 09:35:00,136.34,136.34,135.4,135.55,7678.0,133.2901,133.2901,132.3711,132.5177,7678.0
2024-02-01 09:40:00,135.54,135.88,135.47,135.74,13960.0,132.508,132.8403,132.4395,132.7035,13960.0
2024-02-01 09:45:00,135.74,135.84,135.19,135.34,27687.0,132.7035,132.8012,132.1658,132.3124,27687.0
2024-02-01 09:50:00,135.32,135.56,134.59,134.78,11951.0,132.2929,132.5275,131.5792,131.765,11951.0
2024-02-01 09:55:00,134.76,135.12,134.63,135.12,11272.0,131.7454,132.0973,131.6183,132.0973,11272.0
2024-02-01 10:00:00,134.83,134.86,134.27,134.65,11070.0,131.8138,131.8432,131.2664,131.6379,11070.0
2024-02-01 10:05:00,134.81,135.08,134.62,135.03,6008.0,131.7943,132.0582,131.6085,132.0094,6008.0
2024-02-01 10:10:00,135.12,135.15,134.65,134.71,7678.0,132.0973,132.1267,131.6379,131.6965,7678.0
2024-02-01 10:15:00,134.75,134.97,134.72,134.79,6242.0,131.7356,131.9507,131.7063,131.7747,6242.0
2024-02-01 10:20:00,134.77,134.77,134.01,134.04,12789.0,131.7552,131.7552,131.0122,131.0415,12789.0
2024-02-01 10:25:00,134.05,134.61,134.02,134.6,17923.0,131.0513,131.5988,131.022,131.589,17923.0
2024-02-01 10:30:00,134.58,134.61,133.83,133.93,19190.0,131.5694,131.5988,130.8362,130.934,19190.0
2024-02-01 10:35:00,133.94,133.94,133.33,133.81,22339.0,130.9437,130.9437,130.3474,130.8167,22339.0
2024-02-01 10:40:00,133.86,133.87,133.5,133.53,5132.0,130.8655,130.8753,130.5136,130.5429,5132.0
2024-02-01 10:45:00,133.56,133.67,133.41,133.47,8031.0,130.5722,130.6798,130.4256,130.4843,8031.0
2024-02-01 10:50:00,133.47,133.48,132.83,132.86,27638.0,130.4843,130.494,129.8586,129.8879,27638.0
2024-02-01 10:55:00,132.84,133.0,132.61,132.61,8839.0,129.8684,130.0248,129.6435,129.6435,8839.0
2024-02-01 11:00:00,132.56,132.73,132.47,132.67,10883.0,129.5946,129.7608,129.5066,129.7022,10883.0
2024-02-01 11:05:00,132.74,132.89,132.33,132.49,14829.0,129.7706,129.9172,129.3698,129.5262,14829.0
2024-02-01 11:10:00,132.46,132.62,132.37,132.44,17527.0,129.4969,129.6533,129.4089,129.4773,17527.0
2024-02-01 11:15:00,132.44,132.58,132.29,132.29,24270.0,129.4773,129.6142,129.3307,129.3307,24270.0
2024-02-01 11:20:00,132.32,132.6,132.15,132.56,17001.0,129.36,129.6337,129.1938,129.5946,17001.0
2024-02-01 11:25:00,132.6,132.63,132.31,132.53,12310.0,129.6337,129.663,129.3502,129.5653,12310.0
2024-02-01 11:30:00,132.5,132.94,132.5,132.89,23509.0,129.536,129.9661,129.536,129.9172,23509.0
2024-02-01 11:35:00,132.88,133.27,132.86,133.14,49906.0,129.9075,130.2887,129.8879,130.1616,49906.0
2024-02-01 11:40:00,133.14,133.27,133.05,133.06,12075.0,130.1616,130.2887,130.0737,130.0834,12075.0
2024-02-01 11:45:00,133.11,133.24,133.06,133.22,7777.0,130.1323,130.2594,130.0834,130.2399,7777.0
2024-02-01 11:50:00,133.24,133.29,133.16,133.29,6653.0,130.2594,130.3083,130.1812,130.3083,6653.0
2024-02-01 11:55:00,133.31,133.4,133.28,133.4,7644.0,130.3278,130.4158,130.2985,130.4158,7644.0
2024-02-01 12:00:00,133.43,133.77,133.42,133.74,13921.0,130.4452,130.7775,130.4354,130.7482,13921.0
2024-02-01 12:05:00,133.71,134.23,133.71,134.21,6236.0,130.7189,131.2273,130.7189,131.2077,6236.0
2024-02-01 12:10:00,134.18,134.28,133.8,133.81,13026.0,131.1784,131.2761,130.8069,130.8167,13026.0
2024-02-01 12:15:00,133.83,133.92,133.76,133.85,7029.0,130.8362,130.9242,130.7678,130.8558,7029.0
2024-02-01 12:20:00,133.85,134.11,133.76,134.1,7880.0,130.8558,131.1099,130.7678,131.1002,7880.0
2024-02-01 12:25:00,134.11,134.26,134.09,134.26,5002.0,131.1099,131.2566,131.0904,131.2566,5002.0
2024-02-01 12:30:00,134.25,134.43,134.23,134.31,14390.0,131.2468,131.4228,131.2273,131.3055,14390.0
2024-02-01 12:35:00,134.39,134.39,134.24,134.28,3849.0,131.3837,131.3837,131.237,131.2761,3849.0
2024-02-01 12:40:00,134.32,134.46,134.24,134.4,12335.0,131.3152,131.4521,131.237,131.3935,12335.0
2024-02-01 12:45:00,134.39,134.98,134.36,134.96,27437.0,131.3837,131.9605,131.3543,131.9409,27437.0
2024-02-01 12:50:00,134.97,135.12,134.94,135.04,20625.0,131.9507,132.0973,131.9214,132.0191,20625.0
2024-02-01 12:55:00,135.05,135.22,134.72,134.76,19972.0,132.0289,132.1951,131.7063,131.7454,19972.0
2024-02-01 13:00:00,134.75,134.83,134.3,134.37,4374.0,131.7356,131.8138,131.2957,131.3641,4374.0
2024-02-01 13:05:00,134.26,134.26,133.93,133.93,11192.0,131.2566,131.2566,130.934,130.934,11192.0
2024-02-01 13:10:00,133.93,134.26,133.92,134.25,6858.0,130.934,131.2566,130.9242,131.2468,6858.0
2024-02-01 13:15:00,134.27,134.34,134.12,134.19,3809.0,131.2664,131.3348,131.1197,131.1882,3809.0
2024-02-01 13:20:00,134.19,134.27,133.95,134.02,11973.0,131.1882,131.2664,130.9535,131.022,11973.0
2024-02-01 13:25:00,134.03,134.14,133.95,134.08,11403.0,131.0317,131.1393,130.9535,131.0806,11403.0
2024-02-01 13:30:00,134.05,134.28,134.04,134.16,10657.0,131.0513,131.2761,131.0415,131.1588,10657.0
2024-02-01 13:35:00,134.16,134.27,133.95,134.11,8995.0,131.1588,131.2664,130.9535,131.1099,8995.0
2024-02-01 13:40:00,134.12,134.22,134.12,134.21,4399.0,131.1197,131.2175,131.1197,131.2077,4399.0
2024-02-01 13:45:00,134.24,134.5,134.24,134.4,11391.0,131.237,131.4912,131.237,131.3935,11391.0
2024-02-01 13:50:00,134.41,134.49,134.24,134.24,5060.0,131.4032,131.4814,131.237,131.237,5060.0
2024-02-01 13:55:00,134.25,134.5,134.24,134.4,4719.0,131.2468,131.4912,131.237,131.3935,4719.0
2024-02-01 14:00:00,134.45,134.49,134.32,134.38,2292.0,131.4423,131.4814,131.3152,131.3739,2292.0
2024-02-01 14:05:00,134.41,134.42,134.34,134.42,6303.0,131.4032,131.413,131.3348,131.413,6303.0
2024-02-01 14:10:00,134.42,134.49,134.31,134.32,13031.0,131.413,131.4814,131.3055,131.3152,13031.0
2024-02-01 14:15:00,134.3,134.32,134.2,134.32,5185.0,131.2957,131.3152,131.1979,131.3152,5185.0
2024-02-01 14:20:00,134.38,134.39,134.32,134.36,4850.0,131.3739,131.3837,131.3152,131.3543,4850.0
2024-02-01 14:25:00,134.34,134.38,134.21,134.26,7001.0,131.3348,131.3739,131.2077,131.2566,7001.0
2024-02-01 14:30:00,134.28,134.28,134.06,134.06,4699.0,131.2761,131.2761,131.0611,131.0611,4699.0
2024-02-01 14:35:00,134.08,134.45,134.08,134.45,8120.0,131.0806,131.4423,131.0806,131.4423,8120.0
2024-02-01 14:40:00,134.5,134.63,134.47,134.55,8258.0,131.4912,131.6183,131.4619,131.5401,8258.0
2024-02-01 14:45:00,134.55,134.87,134.55,134.85,9447.0,131.5401,131.8529,131.5401,131.8334,9447.0
2024-02-01 14:50:00,134.86,134.9,134.67,134.7,6202.0,131.8432,131.8823,131.6574,131.6867,6202.0
2024-02-01 14:55:00,134.74,134.81,134.71,134.75,8032.0,131.7258,131.7943,131.6965,131.7356,8032.0
2024-02-01 15:00:00,134.77,134.84,134.64,134.84,6728.0,131.7552,131.8236,131.6281,131.8236,6728.0
2024-02-01 15:05:00,134.83,134.83,134.57,134.58,5931.0,131.8138,131.8138,131.5597,131.5694,5931.0
2024-02-01 15:10:00,134.57,134.58,134.43,134.46,10930.0,131.5597,131.5694,131.4228,131.4521,10930.0
2024-02-01 15:15:00,134.49,134.68,134.45,134.65,10031.0,131.4814,131.6672,131.4423,131.6379,10031.0
2024-02-01 15:20:00,134.66,134.66,134.52,134.54,10209.0,131.6476,131.6476,131.5108,131.5303,10209.0
2024-02-01 15:25:00,134.54,134.68,134.54,134.66,12664.0,131.5303,131.6672,131.5303,131.6476,12664.0
2024-02-01 15:30:00,134.67,134.68,134.55,134.59,11058.0,131.6574,131.6672,131.5401,131.5792,11058.0
2024-02-01 15:35:00,134.6,134.64,134.5,134.59,10308.0,131.589,131.6281,131.4912,131.5792,10308.0
2024-02-01 15:40:00,134.59,134.68,134.59,134.59,13302.0,131.5792,131.6672,131.5792,131.5792,13302.0
2024-02-01 15:45:00,134.59,134.64,134.35,134.35,28975.0,131.5792,131.6281,131.3446,131.3446,28975.0
2024-02-01 15:50:00,134.34,134.47,134.17,134.45,34962.0,131.3348,131.4619,131.1686,131.4423,34962.0
2024-02-01 15:55:00,134.45,134.57,134.35,134.54,84246.0,131.4423,131.5597,131.3446,131.5303,84246.0
2024-02-02 09:30:00,134.04,134.36,133.36,133.36,30872.0,131.0415,131.3543,130.3767,130.3767,30872.0
2024-02-02 09:35:00,133.31,133.76,133.02,133.59,9427.0,130.3278,130.7678,130.0443,130.6016,9427.0
2024-02-02 09:40:00,133.52,134.29,133.38,134.0,14816.0,130.5331,131.2859,130.3963,131.0024,14816.0
2024-02-02 09:45:00,134.06,134.88,134.06,134.58,10040.0,131.0611,131.8627,131.0611,131.5694,10040.0
2024-02-02 09:50:00,134.58,134.86,134.37,134.86,17496.0,131.5694,131.8432,131.3641,131.8432,17496.0
2024-02-02 09:55:00,134.91,135.23,134.89,135.0,24421.0,131.892,132.2049,131.8725,131.98,24421.0
2024-02-02 10:00:00,135.04,135.07,134.37,134.56,26763.0,132.0191,132.0485,131.3641,131.5499,26763.0
2024-02-02 10:05:00,134.59,134.87,134.32,134.87,17642.0,131.5792,131.8529,131.3152,131.8529,17642.0
2024-02-02 10:10:00,134.81,134.94,134.51,134.88,23959.0,131.7943,131.9214,131.501,131.8627,23959.0
2024-02-02 10:15:00,134.87,135.01,134.68,134.89,15963.0,131.8529,131.9898,131.6672,131.8725,15963.0
2024-02-02 10:20:00,134.86,135.14,134.85,135.08,9451.0,131.8432,132.1169,131.8334,132.0582,9451.0
2024-02-02 10:25:00,135.09,135.17,134.77,134.84,14489.0,132.068,132.1462,131.7552,131.8236,14489.0
2024-02-02 10:30:00,134.88,135.02,134.71,134.94,13535.0,131.8627,131.9996,131.6965,131.9214,13535.0
2024-02-02 10:35:00,134.94,135.0,134.67,134.8,9500.0,131.9214,131.98,131.6574,131.7845,9500.0
2024-02-02 10:40:00,134.96,135.36,134.96,135.3,10900.0,131.9409,132.332,131.9409,132.2733,10900.0
2024-02-02 10:45:00,135.31,135.45,135.11,135.2,11017.0,132.2831,132.42,132.0876,132.1756,11017.0
2024-02-02 10:50:00,135.17,135.17,134.82,134.86,18232.0,132.1462,132.1462,131.8041,131.8432,18232.0
2024-02-02 10:55:00,134.86,135.21,134.82,135.16,10525.0,131.8432,132.1853,131.8041,132.1365,10525.0
2024-02-02 11:00:00,135.27,135.29,135.01,135.09,10183.0,132.244,132.2635,131.9898,132.068,10183.0
2024-02-02 11:05:00,135.09,135.24,135.07,135.13,7411.0,132.068,132.2147,132.0485,132.1071,7411.0
2024-02-02 11:10:00,135.14,135.25,135.04,135.11,4305.0,132.1169,132.2244,132.0191,132.0876,4305.0
2024-02-02 11:15:00,135.19,135.4,135.13,135.39,11477.0,132.1658,132.3711,132.1071,132.3613,11477.0
2024-02-02 11:20:00,135.32,135.38,135.16,135.28,5251.0,132.2929,132.3515,132.1365,132.2538,5251.0
2024-02-02 11:25:00,135.27,135.59,135.03,135.59,7647.0,132.244,132.5568,132.0094,132.5568,7647.0
2024-02-02 11:30:00,135.62,135.69,135.52,135.57,6040.0,132.5862,132.6546,132.4884,132.5373,6040.0
2024-02-02 11:35:00,135.56,135.68,135.47,135.68,9793.0,132.5275,132.6448,132.4395,132.6448,9793.0
2024-02-02 11:40:00,135.72,135.9,135.68,135.74,7950.0,132.6839,132.8599,132.6448,132.7035,7950.0
2024-02-02 11:45:00,135.72,135.89,135.64,135.87,7864.0,132.6839,132.8501,132.6057,132.8306,7864.0
2024-02-02 11:50:00,135.87,135.97,135.83,135.88,6216.0,132.8306,132.9283,132.7915,132.8403,6216.0
2024-02-02 11:55:00,135.86,135.9,135.58,135.69,10948.0,132.8208,132.8599,132.5471,132.6546,10948.0
2024-02-02 12:00:00,135.71,135.86,135.71,135.8,7498.0,132.6741,132.8208,132.6741,132.7621,7498.0
2024-02-02 12:05:00,135.85,135.88,135.67,135.75,6876.0,132.811,132.8403,132.635,132.7133,6876.0
2024-02-02 12:10:00,135.7,135.9,135.6,135.74,7876.0,132.6644,132.8599,132.5666,132.7035,7876.0
2024-02-02 12:15:00,135.73,135.74,135.58,135.7,7243.0,132.6937,132.7035,132.5471,132.6644,7243.0
2024-02-02 12:20:00,135.67,135.91,135.67,135.87,4853.0,132.635,132.8697,132.635,132.8306,4853.0
2024-02-02 12:25:00,135.91,136.12,135.8,136.09,19973.0,132.8697,133.075,132.7621,133.0456,19973.0
2024-02-02 12:30:00,136.07,136.45,136.04,136.19,21133.0,133.0261,133.3976,132.9968,133.1434,21133.0
2024-02-02 12:35:00,136.21,136.67,136.21,136.61,29993.0,133.163,133.6127,133.163,133.554,29993.0
2024-02-02 12:40:00,136.62,136.62,135.76,135.83,15729.0,133.5638,133.5638,132.723,132.7915,15729.0
2024-02-02 12:45:00,135.83,136.11,135.59,136.06,9252.0,132.7915,133.0652,132.5568,133.0163,9252.0
2024-02-02 12:50:00,136.01,136.11,135.81,136.11,5001.0,132.9674,133.0652,132.7719,133.0652,5001.0
2024-02-02 12:55:00,136.13,136.44,136.09,136.44,6429.0,133.0848,133.3878,133.0456,133.3878,6429.0
2024-02-02 13:00:00,136.45,136.5,136.35,136.46,5609.0,133.3976,133.4465,133.2998,133.4074,5609.0
2024-02-02 13:05:00,136.47,136.57,136.33,136.44,12750.0,133.4171,133.5149,133.2803,133.3878,12750.0
2024-02-02 13:10:00,136.47,136.61,136.38,136.57,13154.0,133.4171,133.554,133.3292,133.5149,13154.0
2024-02-02 13:15:00,136.59,137.04,136.49,136.99,30778.0,133.5345,133.9744,133.4367,133.9255,30778.0
2024-02-02 13:20:00,137.0,137.07,136.83,137.02,16891.0,133.9353,134.0037,133.7691,133.9548,16891.0
2024-02-02 13:25:00,136.99,136.99,136.43,136.51,10477.0,133.9255,133.9255,133.378,133.4563,10477.0
2024-02-02 13:30:00,136.52,136.77,136.39,136.73,18653.0,133.466,133.7104,133.3389,133.6713,18653.0
2024-02-02 13:35:00,136.84,136.84,136.47,136.75,15892.0,133.7789,133.7789,133.4171,133.6909,15892.0
2024-02-02 13:40:00,136.73,136.95,136.73,136.9,22113.0,133.6713,133.8864,133.6713,133.8375,22113.0
2024-02-02 13:45:00,136.9,137.11,136.82,136.93,20457.0,133.8375,134.0428,133.7593,133.8669,20457.0
2024-02-02 13:50:00,137.0,137.25,136.99,137.19,42328.0,133.9353,134.1797,133.9255,134.121,42328.0
2024-02-02 13:55:00,137.18,137.18,136.88,136.92,21412.0,134.1113,134.1113,133.818,133.8571,21412.0
2024-02-02 14:00:00,136.93,137.17,136.93,136.94,9867.0,133.8669,134.1015,133.8669,133.8766,9867.0
2024-02-02 14:05:00,136.93,137.0,136.86,136.93,9187.0,133.8669,133.9353,133.7984,133.8669,9187.0
2024-02-02 14:10:00,136.94,137.12,136.86,136.98,13099.0,133.8766,134.0526,133.7984,133.9157,13099.0
2024-02-02 14:15:00,136.94,137.14,136.89,136.89,8148.0,133.8766,134.0722,133.8278,133.8278,8148.0
2024-02-02 14:20:00,136.91,136.92,136.73,136.78,7865.0,133.8473,133.8571,133.6713,133.7202,7865.0
2024-02-02 14:25:00,136.81,136.82,136.69,136.76,7371.0,133.7495,133.7593,133.6322,133.7007,7371.0
2024-02-02 14:30:00,136.76,136.91,136.71,136.91,7433.0,133.7007,133.8473,133.6518,133.8473,7433.0
2024-02-02 14:35:00,136.95,137.01,136.84,136.87,6641.0,133.8864,133.9451,133.7789,133.8082,6641.0
2024-02-02 14:40:00,136.88,136.97,136.76,136.79,4857.0,133.818,133.906,133.7007,133.73,4857.0
2024-02-02 14:45:00,136.77,136.91,136.71,136.72,7024.0,133.7104,133.8473,133.6518,133.6616,7024.0
2024-02-02 14:50:00,136.72,136.85,136.63,136.85,12563.0,133.6616,133.7886,133.5736,133.7886,12563.0
2024-02-02 14:55:00,136.84,137.01,136.73,136.99,9271.0,133.7789,133.9451,133.6713,133.9255,9271.0
2024-02-02 15:00:00,136.94,136.95,136.61,136.64,14132.0,133.8766,133.8864,133.554,133.5833,14132.0
2024-02-02 15:05:00,136.62,136.99,136.62,136.88,13883.0,133.5638,133.9255,133.5638,133.818,13883.0
2024-02-02 15:10:00,136.87,137.03,136.83,136.95,15012.0,133.8082,133.9646,133.7691,133.8864,15012.0
2024-02-02 15:15:00,136.96,137.22,136.94,137.18,12838.0,133.8962,134.1504,133.8766,134.1113,12838.0
2024-02-02 15:20:00,137.18,137.19,136.84,136.89,11378.0,134.1113,134.121,133.7789,133.8278,11378.0
2024-02-02 15:25:00,136.9,137.15,136.88,137.1,11563.0,133.8375,134.0819,133.818,134.0331,11563.0
2024-02-02 15:30:00,137.09,137.12,136.73,136.77,19742.0,134.0233,134.0526,133.6713,133.7104,19742.0
2024-02-02 15:35:00,136.74,136.89,136.67,136.82,14178.0,133.6811,133.8278,133.6127,133.7593,14178.0
2024-02-02 15:40:00,136.79,136.9,136.71,136.71,16321.0,133.73,133.8375,133.6518,133.6518,16321.0
2024-02-02 15:45:00,136.68,136.75,136.48,136.62,21649.0,133.6225,133.6909,133.4269,133.5638,21649.0
2024-02-02 15:50:00,136.62,136.97,136.55,136.93,38785.0,133.5638,133.906,133.4954,133.8669,38785.0
2024-02-02 15:55:00,136.94,137.06,136.47,136.49,99007.0,133.8766,133.994,133.4171,133.4367,99007.0
2024-02-05 09:30:00,135.02,135.14,134.63,134.91,50803.0,131.9996,132.1169,131.6183,131.892,50803.0
2024-02-05 09:35:00,134.87,135.2,134.62,134.84,8928.0,131.8529,132.1756,131.6085,131.8236,8928.0
2024-02-05 09:40:00,134.59,134.73,134.41,134.67,8743.0,131.5792,131.7161,131.4032,131.6574,8743.0
2024-02-05 09:45:00,134.71,135.34,134.66,135.34,11445.0,131.6965,132.3124,131.6476,132.3124,11445.0
2024-02-05 09:50:00,135.34,135.36,135.08,135.26,11203.0,132.3124,132.332,132.0582,132.2342,11203.0
2024-02-05 09:55:00,135.2,135.35,134.87,135.34,20491.0,132.1756,132.3222,131.8529,132.3124,20491.0
2024-02-05 10:00:00,135.24,135.37,134.46,134.73,11563.0,132.2147,132.3418,131.4521,131.7161,11563.0
2024-02-05 10:05:00,134.71,134.87,134.63,134.68,8978.0,131.6965,131.8529,131.6183,131.6672,8978.0
2024-02-05 10:10:00,134.86,134.86,134.15,134.33,7035.0,131.8432,131.8432,131.149,131.325,7035.0
2024-02-05 10:15:00,134.26,134.26,133.9,134.22,6726.0,131.2566,131.2566,130.9046,131.2175,6726.0
2024-02-05 10:20:00,134.09,134.59,134.05,134.42,7713.0,131.0904,131.5792,131.0513,131.413,7713.0
2024-02-05 10:25:00,134.43,134.65,134.37,134.5,9268.0,131.4228,131.6379,131.3641,131.4912,9268.0
2024-02-05 10:30:00,134.52,134.74,134.46,134.66,5838.0,131.5108,131.7258,131.4521,131.6476,5838.0
2024-02-05 10:35:00,134.6,134.74,134.41,134.56,4869.0,131.589,131.7258,131.4032,131.5499,4869.0
2024-02-05 10:40:00,134.47,134.47,134.1,134.25,11866.0,131.4619,131.4619,131.1002,131.2468,11866.0
2024-02-05 10:45:00,134.28,134.5,134.21,134.47,6650.0,131.2761,131.4912,131.2077,131.4619,6650.0
2024-02-05 10:50:00,134.44,134.55,134.28,134.55,5169.0,131.4326,131.5401,131.2761,131.5401,5169.0
2024-02-05 10:55:00,134.59,134.6,134.35,134.5,4930.0,131.5792,131.589,131.3446,131.4912,4930.0
2024-02-05 11:00:00,134.54,134.6,134.39,134.48,4261.0,131.5303,131.589,131.3837,131.4717,4261.0
2024-02-05 11:05:00,134.53,134.65,134.51,134.58,4945.0,131.5205,131.6379,131.501,131.5694,4945.0
2024-02-05 11:10:00,134.62,134.68,134.51,134.61,5496.0,131.6085,131.6672,131.501,131.5988,5496.0
2024-02-05 11:15:00,134.62,134.73,134.54,134.66,8651.0,131.6085,131.7161,131.5303,131.6476,8651.0
2024-02-05 11:20:00,134.63,134.66,134.47,134.57,9358.0,131.6183,131.6476,131.4619,131.5597,9358.0
2024-02-05 11:25:00,134.54,134.68,134.51,134.59,3818.0,131.5303,131.6672,131.501,131.5792,3818.0
2024-02-05 11:30:00,134.61,134.67,134.58,134.61,3483.0,131.5988,131.6574,131.5694,131.5988,3483.0
2024-02-05 11:35:00,134.54,134.66,134.5,134.62,6959.0,131.5303,131.6476,131.4912,131.6085,6959.0
2024-02-05 11:40:00,134.6,134.61,134.5,134.53,4632.0,131.589,131.5988,131.4912,131.5205,4632.0
2024-02-05 11:45:00,134.62,134.68,134.57,134.57,4111.0,131.6085,131.6672,131.5597,131.5597,4111.0
2024-02-05 11:50:00,134.54,134.6,134.49,134.54,6209.0,131.5303,131.589,131.4814,131.5303,6209.0
2024-02-05 11:55:00,134.52,134.61,134.47,134.54,14830.0,131.5108,131.5988,131.4619,131.5303,14830.0
2024-02-05 12:00:00,134.54,134.62,134.5,134.54,5229.0,131.5303,131.6085,131.4912,131.5303,5229.0
2024-02-05 12:05:00,134.54,134.65,134.5,134.65,2578.0,131.5303,131.6379,131.4912,131.6379,2578.0
2024-02-05 12:10:00,134.65,134.74,134.65,134.66,6694.0,131.6379,131.7258,131.6379,131.6476,6694.0
2024-02-05 12:15:00,134.67,134.79,134.63,134.72,35075.0,131.6574,131.7747,131.6183,131.7063,35075.0
2024-02-05 12:20:00,134.72,134.76,134.57,134.7,8621.0,131.7063,131.7454,131.5597,131.6867,8621.0
2024-02-05 12:25:00,134.74,134.95,134.74,134.95,1300.0,131.7258,131.9312,131.7258,131.9312,1300.0
2024-02-05 12:30:00,135.08,135.08,134.93,134.96,4034.0,132.0582,132.0582,131.9116,131.9409,4034.0
2024-02-05 12:35:00,135.02,135.11,134.97,135.06,3387.0,131.9996,132.0876,131.9507,132.0387,3387.0
2024-02-05 12:40:00,135.05,135.18,134.97,135.13,5668.0,132.0289,132.156,131.9507,132.1071,5668.0
2024-02-05 12:45:00,135.13,135.13,134.98,134.99,4553.0,132.1071,132.1071,131.9605,131.9703,4553.0
2024-02-05 12:50:00,135.01,135.04,134.84,135.03,9042.0,131.9898,132.0191,131.8236,132.0094,9042.0
2024-02-05 12:55:00,135.03,135.11,135.01,135.01,11385.0,132.0094,132.0876,131.9898,131.9898,11385.0
2024-02-05 13:00:00,135.02,135.03,134.83,134.97,30578.0,131.9996,132.0094,131.8138,131.9507,30578.0
2024-02-05 13:05:00,135.01,135.03,134.94,135.01,6759.0,131.9898,132.0094,131.9214,131.9898,6759.0
2024-02-05 13:10:00,135.04,135.1,135.0,135.1,3721.0,132.0191,132.0778,131.98,132.0778,3721.0
2024-02-05 13:15:00,135.11,135.12,134.98,135.03,3692.0,132.0876,132.0973,131.9605,132.0094,3692.0
2024-02-05 13:20:00,135.12,135.12,134.91,134.93,15441.0,132.0973,132.0973,131.892,131.9116,15441.0
2024-02-05 13:25:00,134.91,134.96,134.78,134.8,22877.0,131.892,131.9409,131.765,131.7845,22877.0
2024-02-05 13:30:00,134.83,134.88,134.81,134.85,4834.0,131.8138,131.8627,131.7943,131.8334,4834.0
2024-02-05 13:35:00,134.8,134.92,134.79,134.91,5264.0,131.7845,131.9018,131.7747,131.892,5264.0
2024-02-05 13:40:00,134.91,135.15,134.89,135.13,6327.0,131.892,132.1267,131.8725,132.1071,6327.0
2024-02-05 13:45:00,135.14,135.26,135.14,135.17,6032.0,132.1169,132.2342,132.1169,132.1462,6032.0
2024-02-05 13:50:00,135.15,135.15,135.06,135.06,7414.0,132.1267,132.1267,132.0387,132.0387,7414.0
2024-02-05 13:55:00,135.06,135.15,135.02,135.15,5974.0,132.0387,132.1267,131.9996,132.1267,5974.0
2024-02-05 14:00:00,135.14,135.14,135.02,135.08,10584.0,132.1169,132.1169,131.9996,132.0582,10584.0
2024-02-05 14:05:00,135.06,135.21,135.04,135.16,5492.0,132.0387,132.1853,132.0191,132.1365,5492.0
2024-02-05 14:10:00,135.16,135.22,135.06,135.11,7931.0,132.1365,132.1951,132.0387,132.0876,7931.0
2024-02-05 14:15:00,135.09,135.23,135.09,135.18,5678.0,132.068,132.2049,132.068,132.156,5678.0
2024-02-05 14:20:00,135.19,135.31,135.1,135.27,7394.0,132.1658,132.2831,132.0778,132.244,7394.0
2024-02-05 14:25:00,135.28,135.29,135.21,135.25,7125.0,132.2538,132.2635,132.1853,132.2244,7125.0
2024-02-05 14:30:00,135.31,135.37,135.18,135.18,8519.0,132.2831,132.3418,132.156,132.156,8519.0
2024-02-05 14:35:00,135.18,135.46,135.14,135.28,14680.0,132.156,132.4297,132.1169,132.2538,14680.0
2024-02-05 14:40:00,135.29,135.42,135.27,135.41,12073.0,132.2635,132.3906,132.244,132.3809,12073.0
2024-02-05 14:45:00,135.4,135.5,135.37,135.43,5322.0,132.3711,132.4688,132.3418,132.4004,5322.0
2024-02-05 14:50:00,135.44,135.46,135.26,135.38,8022.0,132.4102,132.4297,132.2342,132.3515,8022.0
2024-02-05 14:55:00,135.38,135.58,135.38,135.56,13619.0,132.3515,132.5471,132.3515,132.5275,13619.0
2024-02-05 15:00:00,135.59,135.65,135.54,135.6,11735.0,132.5568,132.6155,132.508,132.5666,11735.0
2024-02-05 15:05:00,135.6,135.63,135.39,135.43,10681.0,132.5666,132.5959,132.3613,132.4004,10681.0
2024-02-05 15:10:00,135.43,135.56,135.42,135.47,11972.0,132.4004,132.5275,132.3906,132.4395,11972.0
2024-02-05 15:15:00,135.46,135.48,135.34,135.42,6583.0,132.4297,132.4493,132.3124,132.3906,6583.0
2024-02-05 15:20:00,135.4,135.52,135.35,135.5,9549.0,132.3711,132.4884,132.3222,132.4688,9549.0
2024-02-05 15:25:00,135.51,135.63,135.44,135.58,10603.0,132.4786,132.5959,132.4102,132.5471,10603.0
2024-02-05 15:30:00,135.61,135.67,135.47,135.67,11510.0,132.5764,132.635,132.4395,132.635,11510.0
2024-02-05 15:35:00,135.7,135.73,135.37,135.37,12635.0,132.6644,132.6937,132.3418,132.3418,12635.0
2024-02-05 15:40:00,135.36,135.39,135.16,135.17,11903.0,132.332,132.3613,132.1365,132.1462,11903.0
2024-02-05 15:45:00,135.15,135.33,135.12,135.16,20121.0,132.1267,132.3027,132.0973,132.1365,20121.0
2024-02-05 15:50:00,135.15,135.36,135.11,135.3,42957.0,132.1267,132.332,132.0876,132.2733,42957.0
2024-02-05 15:55:00,135.27,135.53,135.18,135.24,122010.0,132.244,132.4982,132.156,132.2147,122010.0
2024-02-06 09:30:00,134.78,134.95,134.46,134.83,23203.0,131.765,131.9312,131.4521,131.8138,23203.0
2024-02-06 09:35:00,134.82,135.45,134.78,135.42,4640.0,131.8041,132.42,131.765,132.3906,4640.0
2024-02-06 09:40:00,135.27,135.43,134.84,135.03,3651.0,132.244,132.4004,131.8236,132.0094,3651.0
2024-02-06 09:45:00,134.88,135.03,134.88,135.03,1200.0,131.8627,132.0094,131.8627,132.0094,1200.0
2024-02-06 09:50:00,134.91,134.97,134.68,134.73,4371.0,131.892,131.9507,131.6672,131.7161,4371.0
2024-02-06 09:55:00,134.75,134.88,134.38,134.46,7349.0,131.7356,131.8627,131.3739,131.4521,7349.0
2024-02-06 10:00:00,134.5,134.5,133.83,133.89,13550.0,131.4912,131.4912,130.8362,130.8949,13550.0
2024-02-06 10:05:00,133.97,133.97,133.58,133.94,8064.0,130.9731,130.9731,130.5918,130.9437,8064.0
2024-02-06 10:10:00,133.9,133.9,133.21,133.24,8082.0,130.9046,130.9046,130.2301,130.2594,8082.0
2024-02-06 10:15:00,133.22,133.78,133.22,133.69,7615.0,130.2399,130.7873,130.2399,130.6993,7615.0
2024-02-06 10:20:00,133.71,133.85,133.46,133.64,9980.0,130.7189,130.8558,130.4745,130.6505,9980.0
2024-02-06 10:25:00,133.68,134.11,133.68,134.02,25210.0,130.6896,131.1099,130.6896,131.022,25210.0
2024-02-06 10:30:00,134.0,134.1,133.9,134.03,10921.0,131.0024,131.1002,130.9046,131.0317,10921.0
2024-02-06 10:35:00,134.04,134.25,134.04,134.09,8562.0,131.0415,131.2468,131.0415,131.0904,8562.0
2024-02-06 10:40:00,134.15,134.18,133.84,134.03,9755.0,131.149,131.1784,130.846,131.0317,9755.0
2024-02-06 10:45:00,134.0,134.02,133.82,133.83,14874.0,131.0024,131.022,130.8264,130.8362,14874.0
2024-02-06 10:50:00,133.8,133.97,133.73,133.97,9139.0,130.8069,130.9731,130.7384,130.9731,9139.0
2024-02-06 10:55:00,133.98,134.14,133.76,133.81,10710.0,130.9829,131.1393,130.7678,130.8167,10710.0
2024-02-06 11:00:00,133.77,133.96,133.73,133.88,13937.0,130.7775,130.9633,130.7384,130.8851,13937.0
2024-02-06 11:05:00,133.87,133.92,133.74,133.75,11574.0,130.8753,130.9242,130.7482,130.758,11574.0
2024-02-06 11:10:00,133.77,133.93,133.67,133.81,25932.0,130.7775,130.934,130.6798,130.8167,25932.0
2024-02-06 11:15:00,133.81,134.18,133.81,134.14,10500.0,130.8167,131.1784,130.8167,131.1393,10500.0
2024-02-06 11:20:00,134.15,134.35,134.14,134.34,10813.0,131.149,131.3446,131.1393,131.3348,10813.0
2024-02-06 11:25:00,134.35,134.37,134.12,134.12,12084.0,131.3446,131.3641,131.1197,131.1197,12084.0
2024-02-06 11:30:00,134.13,134.2,134.05,134.08,7510.0,131.1295,131.1979,131.0513,131.0806,7510.0
2024-02-06 11:35:00,134.07,134.11,133.93,134.05,7106.0,131.0708,131.1099,130.934,131.0513,7106.0
2024-02-06 11:40:00,134.06,134.07,133.82,133.9,20228.0,131.0611,131.0708,130.8264,130.9046,20228.0
2024-02-06 11:45:00,133.9,133.9,133.62,133.67,16275.0,130.9046,130.9046,130.6309,130.6798,16275.0
2024-02-06 11:50:00,133.72,133.72,133.57,133.65,14168.0,130.7287,130.7287,130.582,130.6602,14168.0
2024-02-06 11:55:00,133.62,133.77,133.59,133.67,6056.0,130.6309,130.7775,130.6016,130.6798,6056.0
2024-02-06 12:00:00,133.66,133.73,133.5,133.63,9878.0,130.67,130.7384,130.5136,130.6407,9878.0
2024-02-06 12:05:00,133.64,133.66,133.51,133.56,5771.0,130.6505,130.67,130.5234,130.5722,5771.0
2024-02-06 12:10:00,133.56,133.58,133.18,133.18,11402.0,130.5722,130.5918,130.2007,130.2007,11402.0
2024-02-06 12:15:00,133.16,133.4,133.15,133.23,9047.0,130.1812,130.4158,130.1714,130.2496,9047.0
2024-02-06 12:20:00,133.22,133.31,133.14,133.22,9681.0,130.2399,130.3278,130.1616,130.2399,9681.0
2024-02-06 12:25:00,133.22,133.5,133.21,133.46,6462.0,130.2399,130.5136,130.2301,130.4745,6462.0
2024-02-06 12:30:00,133.49,133.49,133.31,133.39,14037.0,130.5038,130.5038,130.3278,130.406,14037.0
2024-02-06 12:35:00,133.38,133.41,133.31,133.4,6131.0,130.3963,130.4256,130.3278,130.4158,6131.0
2024-02-06 12:40:00,133.43,133.64,133.41,133.63,7048.0,130.4452,130.6505,130.4256,130.6407,7048.0
2024-02-06 12:45:00,133.6,133.69,133.49,133.52,16978.0,130.6114,130.6993,130.5038,130.5331,16978.0
2024-02-06 12:50:00,133.52,133.59,133.4,133.51,7287.0,130.5331,130.6016,130.4158,130.5234,7287.0
2024-02-06 12:55:00,133.55,133.6,133.45,133.47,4608.0,130.5625,130.6114,130.4647,130.4843,4608.0
2024-02-06 13:00:00,133.48,133.48,133.31,133.42,6824.0,130.494,130.494,130.3278,130.4354,6824.0
2024-02-06 13:05:00,133.42,133.47,133.24,133.25,6074.0,130.4354,130.4843,130.2594,130.2692,6074.0
2024-02-06 13:10:00,133.23,133.26,133.03,133.11,6080.0,130.2496,130.279,130.0541,130.1323,6080.0
2024-02-06 13:15:00,133.05,133.32,133.03,133.26,2483.0,130.0737,130.3376,130.0541,130.279,2483.0
2024-02-06 13:20:00,133.24,133.35,133.18,133.33,8911.0,130.2594,130.3669,130.2007,130.3474,8911.0
2024-02-06 13:25:00,133.28,133.46,133.28,133.42,6871.0,130.2985,130.4745,130.2985,130.4354,6871.0
2024-02-06 13:30:00,133.44,133.52,133.43,133.48,3694.0,130.4549,130.5331,130.4452,130.494,3694.0
2024-02-06 13:35:00,133.45,133.65,133.42,133.63,12662.0,130.4647,130.6602,130.4354,130.6407,12662.0
2024-02-06 13:40:00,133.62,133.84,133.58,133.84,5636.0,130.6309,130.846,130.5918,130.846,5636.0
2024-02-06 13:45:00,133.88,134.0,133.85,133.92,26465.0,130.8851,131.0024,130.8558,130.9242,26465.0
2024-02-06 13:50:00,133.92,134.08,133.92,134.05,7041.0,130.9242,131.0806,130.9242,131.0513,7041.0
2024-02-06 13:55:00,134.09,134.18,134.05,134.08,6331.0,131.0904,131.1784,131.0513,131.0806,6331.0
2024-02-06 14:00:00,134.08,134.1,133.96,133.97,13856.0,131.0806,131.1002,130.9633,130.9731,13856.0
2024-02-06 14:05:00,133.96,134.02,133.84,133.92,6958.0,130.9633,131.022,130.846,130.9242,6958.0
2024-02-06 14:10:00,133.88,133.94,133.81,133.81,5445.0,130.8851,130.9437,130.8167,130.8167,5445.0
2024-02-06 14:15:00,133.81,133.94,133.8,133.93,8704.0,130.8167,130.9437,130.8069,130.934,8704.0
2024-02-06 14:20:00,133.91,134.27,133.9,134.25,11084.0,130.9144,131.2664,130.9046,131.2468,11084.0
2024-02-06 14:25:00,134.24,134.32,134.1,134.11,13020.0,131.237,131.3152,131.1002,131.1099,13020.0
2024-02-06 14:30:00,134.09,134.1,133.72,133.84,25314.0,131.0904,131.1002,130.7287,130.846,25314.0
2024-02-06 14:35:00,133.88,133.95,133.81,133.95,4836.0,130.8851,130.9535,130.8167,130.9535,4836.0
2024-02-06 14:40:00,133.96,134.13,133.96,134.05,5191.0,130.9633,131.1295,130.9633,131.0513,5191.0
2024-02-06 14:45:00,134.08,134.12,134.02,134.12,4167.0,131.0806,131.1197,131.022,131.1197,4167.0
2024-02-06 14:50:00,134.15,134.16,134.0,134.0,5942.0,131.149,131.1588,131.0024,131.0024,5942.0
2024-02-06 14:55:00,134.09,134.26,134.08,134.18,10666.0,131.0904,131.2566,131.0806,131.1784,10666.0
2024-02-06 15:00:00,134.21,134.23,134.15,134.22,8531.0,131.2077,131.2273,131.149,131.2175,8531.0
2024-02-06 15:05:00,134.23,134.37,134.21,134.28,9489.0,131.2273,131.3641,131.2077,131.2761,9489.0
2024-02-06 15:10:00,134.32,134.38,134.21,134.29,9402.0,131.3152,131.3739,131.2077,131.2859,9402.0
2024-02-06 15:15:00,134.29,134.29,134.07,134.14,7055.0,131.2859,131.2859,131.0708,131.1393,7055.0
2024-02-06 15:20:00,134.14,134.14,133.95,134.0,8972.0,131.1393,131.1393,130.9535,131.0024,8972.0
2024-02-06 15:25:00,133.98,134.08,133.95,134.0,8126.0,130.9829,131.0806,130.9535,131.0024,8126.0
2024-02-06 15:30:00,134.0,134.03,133.83,133.93,11129.0,131.0024,131.0317,130.8362,130.934,11129.0
2024-02-06 15:35:00,133.92,133.96,133.89,133.93,8294.0,130.9242,130.9633,130.8949,130.934,8294.0
2024-02-06 15:40:00,133.94,134.13,133.94,134.05,9448.0,130.9437,131.1295,130.9437,131.0513,9448.0
2024-02-06 15:45:00,134.05,134.12,134.0,134.09,13193.0,131.0513,131.1197,131.0024,131.0904,13193.0
2024-02-06 15:50:00,134.19,134.29,134.09,134.29,30628.0,131.1882,131.2859,131.0904,131.2859,30628.0
2024-02-06 15:55:00,134.34,134.46,134.24,134.34,76745.0,131.3348,131.4521,131.237,131.3348,76745.0
2024-02-07 09:30:00,134.85,135.13,134.24,134.24,17342.0,131.8334,132.1071,131.237,131.237,17342.0
2024-02-07 09:35:00,134.24,134.34,133.96,134.0,2395.0,131.237,131.3348,130.9633,131.0024,2395.0
2024-02-07 09:40:00,133.96,133.96,133.2,133.23,6476.0,130.9633,130.9633,130.2203,130.2496,6476.0
2024-02-07 09:45:00,133.24,133.43,132.49,132.61,9482.0,130.2594,130.4452,129.5262,129.6435,9482.0
2024-02-07 09:50:00,132.66,132.77,132.31,132.37,7846.0,129.6924,129.7999,129.3502,129.4089,7846.0
2024-02-07 09:55:00,132.39,132.66,132.37,132.59,5674.0,129.4284,129.6924,129.4089,129.6239,5674.0
2024-02-07 10:00:00,132.57,132.81,132.42,132.51,8337.0,129.6044,129.839,129.4577,129.5457,8337.0
2024-02-07 10:05:00,132.52,132.62,132.41,132.45,9021.0,129.5555,129.6533,129.448,129.4871,9021.0
2024-02-07 10:10:00,132.49,133.02,132.4,132.89,8461.0,129.5262,130.0443,129.4382,129.9172,8461.0
2024-02-07 10:15:00,132.78,133.29,132.72,132.93,49070.0,129.8097,130.3083,129.751,129.9563,49070.0
2024-02-07 10:20:00,132.84,133.11,132.72,133.09,11360.0,129.8684,130.1323,129.751,130.1128,11360.0
2024-02-07 10:25:00,133.06,133.35,132.95,133.35,25054.0,130.0834,130.3669,129.9759,130.3669,25054.0
2024-02-07 10:30:00,133.41,133.65,133.34,133.62,14384.0,130.4256,130.6602,130.3572,130.6309,14384.0
2024-02-07 10:35:00,133.71,133.71,133.31,133.34,8826.0,130.7189,130.7189,130.3278,130.3572,8826.0
2024-02-07 10:40:00,133.33,133.64,133.31,133.48,8687.0,130.3474,130.6505,130.3278,130.494,8687.0
2024-02-07 10:45:00,133.53,133.78,133.42,133.75,11057.0,130.5429,130.7873,130.4354,130.758,11057.0
2024-02-07 10:50:00,133.78,133.78,133.42,133.67,7812.0,130.7873,130.7873,130.4354,130.6798,7812.0
2024-02-07 10:55:00,133.64,133.64,133.38,133.5,7074.0,130.6505,130.6505,130.3963,130.5136,7074.0
2024-02-07 11:00:00,133.5,133.83,133.38,133.83,8936.0,130.5136,130.8362,130.3963,130.8362,8936.0
2024-02-07 11:05:00,133.8,133.99,133.8,133.83,10190.0,130.8069,130.9926,130.8069,130.8362,10190.0
2024-02-07 11:10:00,133.88,133.91,133.7,133.81,6742.0,130.8851,130.9144,130.7091,130.8167,6742.0
2024-02-07 11:15:00,133.87,133.93,133.72,133.76,7982.0,130.8753,130.934,130.7287,130.7678,7982.0
2024-02-07 11:20:00,133.74,133.84,133.59,133.76,6996.0,130.7482,130.846,130.6016,130.7678,6996.0
2024-02-07 11:25:00,133.88,133.98,133.85,133.88,5869.0,130.8851,130.9829,130.8558,130.8851,5869.0
2024-02-07 11:30:00,133.91,133.93,133.82,133.83,2610.0,130.9144,130.934,130.8264,130.8362,2610.0
2024-02-07 11:35:00,133.79,133.81,133.71,133.77,2976.0,130.7971,130.8167,130.7189,130.7775,2976.0
2024-02-07 11:40:00,133.8,133.85,133.75,133.78,5571.0,130.8069,130.8558,130.758,130.7873,5571.0
2024-02-07 11:45:00,133.8,133.84,133.67,133.74,4848.0,130.8069,130.846,130.6798,130.7482,4848.0
2024-02-07 11:50:00,133.71,133.94,133.68,133.9,6729.0,130.7189,130.9437,130.6896,130.9046,6729.0
2024-02-07 11:55:00,133.95,133.99,133.78,133.87,2533.0,130.9535,130.9926,130.7873,130.8753,2533.0
2024-02-07 12:00:00,133.84,133.88,133.76,133.76,3395.0,130.846,130.8851,130.7678,130.7678,3395.0
2024-02-07 12:05:00,133.79,134.01,133.79,134.01,2371.0,130.7971,131.0122,130.7971,131.0122,2371.0
2024-02-07 12:10:00,134.0,134.0,133.77,133.84,3910.0,131.0024,131.0024,130.7775,130.846,3910.0
2024-02-07 12:15:00,133.83,133.96,133.83,133.85,3388.0,130.8362,130.9633,130.8362,130.8558,3388.0
2024-02-07 12:20:00,133.87,133.87,133.71,133.75,3472.0,130.8753,130.8753,130.7189,130.758,3472.0
2024-02-07 12:25:00,133.79,133.93,133.74,133.93,6401.0,130.7971,130.934,130.7482,130.934,6401.0
2024-02-07 12:30:00,133.91,133.94,133.8,133.94,5251.0,130.9144,130.9437,130.8069,130.9437,5251.0
2024-02-07 12:35:00,133.91,133.95,133.85,133.9,2651.0,130.9144,130.9535,130.8558,130.9046,2651.0
2024-02-07 12:40:00,133.86,133.87,133.69,133.79,3483.0,130.8655,130.8753,130.6993,130.7971,3483.0
2024-02-07 12:45:00,133.72,133.75,133.65,133.68,1409.0,130.7287,130.758,130.6602,130.6896,1409.0
2024-02-07 12:50:00,133.82,133.93,133.76,133.93,2851.0,130.8264,130.934,130.7678,130.934,2851.0
2024-02-07 12:55:00,133.94,134.07,133.91,134.03,4857.0,130.9437,131.0708,130.9144,131.0317,4857.0
2024-02-07 13:00:00,134.02,134.28,133.95,133.97,5463.0,131.022,131.2761,130.9535,130.9731,5463.0
2024-02-07 13:05:00,133.98,134.19,133.95,134.16,5946.0,130.9829,131.1882,130.9535,131.1588,5946.0
2024-02-07 13:10:00,134.22,134.28,134.19,134.22,6538.0,131.2175,131.2761,131.1882,131.2175,6538.0
2024-02-07 13:15:00,134.21,134.29,134.18,134.29,2680.0,131.2077,131.2859,131.1784,131.2859,2680.0
2024-02-07 13:20:00,134.26,134.38,134.23,134.34,3541.0,131.2566,131.3739,131.2273,131.3348,3541.0
2024-02-07 13:25:00,134.25,134.48,134.25,134.48,3917.0,131.2468,131.4717,131.2468,131.4717,3917.0
2024-02-07 13:30:00,134.5,134.54,134.24,134.3,5398.0,131.4912,131.5303,131.237,131.2957,5398.0
2024-02-07 13:35:00,134.26,134.32,134.2,134.25,3075.0,131.2566,131.3152,131.1979,131.2468,3075.0
2024-02-07 13:40:00,134.23,134.23,134.09,134.1,6284.0,131.2273,131.2273,131.0904,131.1002,6284.0
2024-02-07 13:45:00,134.1,134.23,134.07,134.23,2771.0,131.1002,131.2273,131.0708,131.2273,2771.0
2024-02-07 13:50:00,134.25,134.27,134.12,134.2,3145.0,131.2468,131.2664,131.1197,131.1979,3145.0
2024-02-07 13:55:00,134.23,134.29,134.17,134.22,3293.0,131.2273,131.2859,131.1686,131.2175,3293.0
2024-02-07 14:00:00,134.24,134.36,134.18,134.32,6600.0,131.237,131.3543,131.1784,131.3152,6600.0
2024-02-07 14:05:00,134.3,134.32,134.24,134.29,3047.0,131.2957,131.3152,131.237,131.2859,3047.0
2024-02-07 14:10:00,134.3,134.32,134.21,134.29,3212.0,131.2957,131.3152,131.2077,131.2859,3212.0
2024-02-07 14:15:00,134.28,134.33,134.15,134.17,5153.0,131.2761,131.325,131.149,131.1686,5153.0
2024-02-07 14:20:00,134.15,134.22,134.11,134.21,6356.0,131.149,131.2175,131.1099,131.2077,6356.0
2024-02-07 14:25:00,134.2,134.28,134.19,134.24,5493.0,131.1979,131.2761,131.1882,131.237,5493.0
2024-02-07 14:30:00,134.26,134.37,134.21,134.36,4234.0,131.2566,131.3641,131.2077,131.3543,4234.0
2024-02-07 14:35:00,134.34,134.36,134.29,134.3,6426.0,131.3348,131.3543,131.2859,131.2957,6426.0
2024-02-07 14:40:00,134.31,134.39,134.25,134.31,5644.0,131.3055,131.3837,131.2468,131.3055,5644.0
2024-02-07 14:45:00,134.33,134.38,134.28,134.32,5899.0,131.325,131.3739,131.2761,131.3152,5899.0
2024-02-07 14:50:00,134.29,134.34,134.28,134.28,4935.0,131.2859,131.3348,131.2761,131.2761,4935.0
2024-02-07 14:55:00,134.28,134.35,134.24,134.27,17222.0,131.2761,131.3446,131.237,131.2664,17222.0
2024-02-07 15:00:00,134.27,134.41,134.24,134.39,5940.0,131.2664,131.4032,131.237,131.3837,5940.0
2024-02-07 15:05:00,134.4,134.45,134.34,134.4,7637.0,131.3935,131.4423,131.3348,131.3935,7637.0
2024-02-07 15:10:00,134.42,134.44,134.35,134.41,14675.0,131.413,131.4326,131.3446,131.4032,14675.0
2024-02-07 15:15:00,134.38,134.38,134.07,134.12,16185.0,131.3739,131.3739,131.0708,131.1197,16185.0
2024-02-07 15:20:00,134.13,134.3,134.1,134.26,8308.0,131.1295,131.2957,131.1002,131.2566,8308.0
2024-02-07 15:25:00,134.27,134.3,134.05,134.06,14454.0,131.2664,131.2957,131.0513,131.0611,14454.0
2024-02-07 15:30:00,134.07,134.2,134.04,134.14,17597.0,131.0708,131.1979,131.0415,131.1393,17597.0
2024-02-07 15:35:00,134.14,134.38,134.1,134.31,17083.0,131.1393,131.3739,131.1002,131.3055,17083.0
2024-02-07 15:40:00,134.29,134.3,134.12,134.2,14910.0,131.2859,131.2957,131.1197,131.1979,14910.0
2024-02-07 15:45:00,134.2,134.23,134.02,134.06,20100.0,131.1979,131.2273,131.022,131.0611,20100.0
2024-02-07 15:50:00,134.04,134.1,133.82,133.87,30405.0,131.0415,131.1002,130.8264,130.8753,30405.0
2024-02-07 15:55:00,133.88,134.03,133.88,133.97,78959.0,130.8851,131.0317,130.8851,130.9731,78959.0
2024-02-08 09:30:00,133.89,134.78,133.78,134.41,24098.0,130.8949,131.765,130.7873,131.4032,24098.0
2024-02-08 09:35:00,134.13,134.19,133.32,133.38,4340.0,131.1295,131.1882,130.3376,130.3963,4340.0
2024-02-08 09:40:00,133.38,133.44,132.79,132.8,8798.0,130.3963,130.4549,129.8195,129.8292,8798.0
2024-02-08 09:45:00,132.94,132.94,132.58,132.59,11235.0,129.9661,129.9661,129.6142,129.6239,11235.0
2024-02-08 09:50:00,132.55,133.11,132.5,133.11,14406.0,129.5848,130.1323,129.536,130.1323,14406.0
2024-02-08 09:55:00,133.1,133.23,132.94,133.2,11056.0,130.1225,130.2496,129.9661,130.2203,11056.0
2024-02-08 10:00:00,133.24,133.38,133.07,133.22,22781.0,130.2594,130.3963,130.0932,130.2399,22781.0
2024-02-08 10:05:00,133.22,133.65,133.22,133.38,13912.0,130.2399,130.6602,130.2399,130.3963,13912.0
2024-02-08 10:10:00,133.32,133.62,133.23,133.42,25835.0,130.3376,130.6309,130.2496,130.4354,25835.0
2024-02-08 10:15:00,133.4,133.57,133.26,133.39,11439.0,130.4158,130.582,130.279,130.406,11439.0
2024-02-08 10:20:00,133.46,133.49,133.26,133.34,8561.0,130.4745,130.5038,130.279,130.3572,8561.0
2024-02-08 10:25:00,133.34,133.65,133.32,133.65,11815.0,130.3572,130.6602,130.3376,130.6602,11815.0
2024-02-08 10:30:00,133.67,134.08,133.65,133.89,13338.0,130.6798,131.0806,130.6602,130.8949,13338.0
2024-02-08 10:35:00,133.94,133.94,133.75,133.76,12859.0,130.9437,130.9437,130.758,130.7678,12859.0
2024-02-08 10:40:00,133.73,133.73,133.53,133.69,6189.0,130.7384,130.7384,130.5429,130.6993,6189.0
2024-02-08 10:45:00,133.72,133.78,133.45,133.64,5573.0,130.7287,130.7873,130.4647,130.6505,5573.0
2024-02-08 10:50:00,133.72,133.78,133.66,133.78,3994.0,130.7287,130.7873,130.67,130.7873,3994.0
2024-02-08 10:55:00,133.81,133.84,133.68,133.76,4430.0,130.8167,130.846,130.6896,130.7678,4430.0
2024-02-08 11:00:00,133.84,133.85,133.59,133.66,13233.0,130.846,130.8558,130.6016,130.67,13233.0
2024-02-08 11:05:00,133.66,133.76,133.61,133.62,6344.0,130.67,130.7678,130.6211,130.6309,6344.0
2024-02-08 11:10:00,133.64,133.7,133.49,133.64,8072.0,130.6505,130.7091,130.5038,130.6505,8072.0
2024-02-08 11:15:00,133.63,133.65,133.42,133.56,8125.0,130.6407,130.6602,130.4354,130.5722,8125.0
2024-02-08 11:20:00,133.55,133.74,133.51,133.62,8284.0,130.5625,130.7482,130.5234,130.6309,8284.0
2024-02-08 11:25:00,133.62,133.62,133.35,133.43,11194.0,130.6309,130.6309,130.3669,130.4452,11194.0
2024-02-08 11:30:00,133.44,133.64,133.38,133.63,23363.0,130.4549,130.6505,130.3963,130.6407,23363.0
2024-02-08 11:35:00,133.64,133.74,133.52,133.71,4803.0,130.6505,130.7482,130.5331,130.7189,4803.0
2024-02-08 11:40:00,133.71,133.85,133.68,133.83,4754.0,130.7189,130.8558,130.6896,130.8362,4754.0
2024-02-08 11:45:00,133.79,133.88,133.76,133.84,7417.0,130.7971,130.8851,130.7678,130.846,7417.0
2024-02-08 11:50:00,133.85,133.92,133.81,133.81,6607.0,130.8558,130.9242,130.8167,130.8167,6607.0
2024-02-08 11:55:00,133.85,133.96,133.82,133.96,4956.0,130.8558,130.9633,130.8264,130.9633,4956.0
2024-02-08 12:00:00,134.0,134.02,133.89,133.92,4740.0,131.0024,131.022,130.8949,130.9242,4740.0
2024-02-08 12:05:00,133.93,134.01,133.91,134.0,3531.0,130.934,131.0122,130.9144,131.0024,3531.0
2024-02-08 12:10:00,134.04,134.31,134.03,134.27,12117.0,131.0415,131.3055,131.0317,131.2664,12117.0
2024-02-08 12:15:00,134.3,134.37,134.17,134.37,6909.0,131.2957,131.3641,131.1686,131.3641,6909.0
2024-02-08 12:20:00,134.38,134.39,134.17,134.22,7892.0,131.3739,131.3837,131.1686,131.2175,7892.0
2024-02-08 12:25:00,134.19,134.22,134.11,134.11,5321.0,131.1882,131.2175,131.1099,131.1099,5321.0
2024-02-08 12:30:00,134.13,134.16,134.05,134.08,3197.0,131.1295,131.1588,131.0513,131.0806,3197.0
2024-02-08 12:35:00,134.06,134.06,133.96,133.99,10068.0,131.0611,131.0611,130.9633,130.9926,10068.0
2024-02-08 12:40:00,134.06,134.06,133.98,134.02,2614.0,131.0611,131.0611,130.9829,131.022,2614.0
2024-02-08 12:45:00,134.02,134.03,133.9,133.91,3609.0,131.022,131.0317,130.9046,130.9144,3609.0
2024-02-08 12:50:00,133.93,134.08,133.91,134.08,2427.0,130.934,131.0806,130.9144,131.0806,2427.0
2024-02-08 12:55:00,134.08,134.13,134.0,134.07,11678.0,131.0806,131.1295,131.0024,131.0708,11678.0
2024-02-08 13:00:00,134.07,134.34,133.87,134.21,17273.0,131.0708,131.3348,130.8753,131.2077,17273.0
2024-02-08 13:05:00,134.19,134.2,133.96,133.97,3446.0,131.1882,131.1979,130.9633,130.9731,3446.0
2024-02-08 13:10:00,134.05,134.08,133.98,133.99,3403.0,131.0513,131.0806,130.9829,130.9926,3403.0
2024-02-08 13:15:00,134.0,134.05,133.99,134.02,3604.0,131.0024,131.0513,130.9926,131.022,3604.0
2024-02-08 13:20:00,134.01,134.05,133.96,133.99,4419.0,131.0122,131.0513,130.9633,130.9926,4419.0
2024-02-08 13:25:00,133.98,134.05,133.85,133.9,9966.0,130.9829,131.0513,130.8558,130.9046,9966.0
2024-02-08 13:30:00,133.91,134.16,133.91,134.14,4775.0,130.9144,131.1588,130.9144,131.1393,4775.0
2024-02-08 13:35:00,134.24,134.63,134.24,134.62,8240.0,131.237,131.6183,131.237,131.6085,8240.0
2024-02-08 13:40:00,134.61,134.81,134.51,134.8,12626.0,131.5988,131.7943,131.501,131.7845,12626.0
2024-02-08 13:45:00,134.84,135.1,134.81,135.07,15277.0,131.8236,132.0778,131.7943,132.0485,15277.0
2024-02-08 13:50:00,135.09,135.14,135.02,135.13,11388.0,132.068,132.1169,131.9996,132.1071,11388.0
2024-02-08 13:55:00,135.12,135.18,135.04,135.18,9605.0,132.0973,132.156,132.0191,132.156,9605.0
2024-02-08 14:00:00,135.2,135.3,135.14,135.15,6560.0,132.1756,132.2733,132.1169,132.1267,6560.0
2024-02-08 14:05:00,135.17,135.22,135.03,135.14,16921.0,132.1462,132.1951,132.0094,132.1169,16921.0
2024-02-08 14:10:00,135.15,135.42,135.15,135.37,7086.0,132.1267,132.3906,132.1267,132.3418,7086.0
2024-02-08 14:15:00,135.37,135.45,135.23,135.23,8613.0,132.3418,132.42,132.2049,132.2049,8613.0
2024-02-08 14:20:00,135.19,135.29,135.14,135.27,6973.0,132.1658,132.2635,132.1169,132.244,6973.0
2024-02-08 14:25:00,135.29,135.53,135.29,135.44,5408.0,132.2635,132.4982,132.2635,132.4102,5408.0
2024-02-08 14:30:00,135.45,135.46,135.16,135.17,10955.0,132.42,132.4297,132.1365,132.1462,10955.0
2024-02-08 14:35:00,135.19,135.19,135.06,135.15,9433.0,132.1658,132.1658,132.0387,132.1267,9433.0
2024-02-08 14:40:00,135.12,135.21,135.08,135.18,4937.0,132.0973,132.1853,132.0582,132.156,4937.0
2024-02-08 14:45:00,135.21,135.21,135.03,135.08,9387.0,132.1853,132.1853,132.0094,132.0582,9387.0
2024-02-08 14:50:00,135.14,135.18,135.03,135.06,11706.0,132.1169,132.156,132.0094,132.0387,11706.0
2024-02-08 14:55:00,135.04,135.12,134.98,135.09,8250.0,132.0191,132.0973,131.9605,132.068,8250.0
2024-02-08 15:00:00,135.11,135.17,135.03,135.07,6697.0,132.0876,132.1462,132.0094,132.0485,6697.0
2024-02-08 15:05:00,135.0,135.0,134.92,134.96,4724.0,131.98,131.98,131.9018,131.9409,4724.0
2024-02-08 15:10:00,134.96,135.1,134.96,135.09,7864.0,131.9409,132.0778,131.9409,132.068,7864.0
2024-02-08 15:15:00,135.09,135.15,135.04,135.04,9079.0,132.068,132.1267,132.0191,132.0191,9079.0
2024-02-08 15:20:00,135.03,135.09,134.99,135.03,13886.0,132.0094,132.068,131.9703,132.0094,13886.0
2024-02-08 15:25:00,135.05,135.11,135.01,135.1,9604.0,132.0289,132.0876,131.9898,132.0778,9604.0
2024-02-08 15:30:00,135.1,135.27,135.1,135.18,15047.0,132.0778,132.244,132.0778,132.156,15047.0
2024-02-08 15:35:00,135.17,135.24,135.14,135.15,12898.0,132.1462,132.2147,132.1169,132.1267,12898.0
2024-02-08 15:40:00,135.15,135.31,135.14,135.27,11125.0,132.1267,132.2831,132.1169,132.244,11125.0
2024-02-08 15:45:00,135.29,135.41,135.18,135.2,21714.0,132.2635,132.3809,132.156,132.1756,21714.0
2024-02-08 15:50:00,135.2,135.32,135.14,135.18,31776.0,132.1756,132.2929,132.1169,132.156,31776.0
2024-02-08 15:55:00,135.19,135.5,135.19,135.38,91592.0,132.1658,132.4688,132.1658,132.3515,91592.0
2024-02-09 09:30:00,135.11,135.11,134.71,135.04,14169.0,132.6739,132.6739,132.2811,132.6052,14169.0
2024-02-09 09:35:00,135.18,135.5,135.16,135.24,10461.0,132.7426,133.0569,132.723,132.8015,10461.0
2024-02-09 09:40:00,135.21,135.42,135.03,135.1,9260.0,132.7721,132.9783,132.5953,132.6641,9260.0
2024-02-09 09:45:00,135.28,135.28,134.7,134.8,5232.0,132.8408,132.8408,132.2713,132.3695,5232.0
2024-02-09 09:50:00,134.83,134.88,134.26,134.49,8052.0,132.3989,132.448,131.8392,132.0651,8052.0
2024-02-09 09:55:00,134.51,134.55,133.94,134.29,8125.0,132.0847,132.124,131.525,131.8687,8125.0
2024-02-09 10:00:00,134.27,134.43,134.06,134.24,6642.0,131.849,132.0062,131.6428,131.8196,6642.0
2024-02-09 10:05:00,134.21,134.3,134.08,134.26,3393.0,131.7901,131.8785,131.6625,131.8392,3393.0
2024-02-09 10:10:00,134.12,134.16,133.86,133.92,4303.0,131.7017,131.741,131.4464,131.5053,4303.0
2024-02-09 10:15:00,133.85,133.85,133.63,133.69,3799.0,131.4366,131.4366,131.2206,131.2795,3799.0
2024-02-09 10:20:00,133.68,133.68,133.35,133.47,5227.0,131.2697,131.2697,130.9456,131.0635,5227.0
2024-02-09 10:25:00,133.44,133.65,133.44,133.57,5644.0,131.034,131.2402,131.034,131.1617,5644.0
2024-02-09 10:30:00,133.5,133.71,133.5,133.65,5014.0,131.0929,131.2991,131.0929,131.2402,5014.0
2024-02-09 10:35:00,133.64,133.77,133.62,133.69,19693.0,131.2304,131.3581,131.2108,131.2795,19693.0
2024-02-09 10:40:00,133.67,133.82,133.63,133.74,17609.0,131.2599,131.4071,131.2206,131.3286,17609.0
2024-02-09 10:45:00,133.75,134.28,133.75,134.28,13290.0,131.3384,131.8589,131.3384,131.8589,13290.0
2024-02-09 10:50:00,134.27,134.27,133.97,134.14,13633.0,131.849,131.849,131.5544,131.7214,13633.0
2024-02-09 10:55:00,134.19,134.27,134.01,134.27,19940.0,131.7705,131.849,131.5937,131.849,19940.0
2024-02-09 11:00:00,134.3,134.33,134.16,134.23,6702.0,131.8785,131.908,131.741,131.8098,6702.0
2024-02-09 11:05:00,134.21,134.29,134.17,134.22,5139.0,131.7901,131.8687,131.7508,131.7999,5139.0
2024-02-09 11:10:00,134.26,134.35,134.23,134.24,3991.0,131.8392,131.9276,131.8098,131.8196,3991.0
2024-02-09 11:15:00,134.22,134.24,134.02,134.14,5599.0,131.7999,131.8196,131.6035,131.7214,5599.0
2024-02-09 11:20:00,134.12,134.21,134.02,134.02,6130.0,131.7017,131.7901,131.6035,131.6035,6130.0
2024-02-09 11:25:00,134.04,134.13,134.0,134.08,5227.0,131.6232,131.7116,131.5839,131.6625,5227.0
2024-02-09 11:30:00,134.1,134.1,133.97,133.97,2923.0,131.6821,131.6821,131.5544,131.5544,2923.0
2024-02-09 11:35:00,133.95,133.95,133.78,133.87,6288.0,131.5348,131.5348,131.3679,131.4562,6288.0
2024-02-09 11:40:00,133.87,133.95,133.84,133.9,2077.0,131.4562,131.5348,131.4268,131.4857,2077.0
2024-02-09 11:45:00,133.91,134.08,133.9,134.08,3217.0,131.4955,131.6625,131.4857,131.6625,3217.0
2024-02-09 11:50:00,134.04,134.14,133.93,133.95,9307.0,131.6232,131.7214,131.5152,131.5348,9307.0
2024-02-09 11:55:00,133.97,134.12,133.96,134.06,3450.0,131.5544,131.7017,131.5446,131.6428,3450.0
2024-02-09 12:00:00,134.1,134.15,134.01,134.1,4402.0,131.6821,131.7312,131.5937,131.6821,4402.0
2024-02-09 12:05:00,134.07,134.25,134.06,134.24,7440.0,131.6526,131.8294,131.6428,131.8196,7440.0
2024-02-09 12:10:00,134.23,134.28,134.15,134.27,3348.0,131.8098,131.8589,131.7312,131.849,3348.0
2024-02-09 12:15:00,134.25,134.46,134.25,134.45,3609.0,131.8294,132.0356,131.8294,132.0258,3609.0
2024-02-09 12:20:00,134.45,134.48,134.4,134.42,4352.0,132.0258,132.0552,131.9767,131.9963,4352.0
2024-02-09 12:25:00,134.44,134.68,134.44,134.68,8590.0,132.016,132.2516,132.016,132.2516,8590.0
2024-02-09 12:30:00,134.67,134.69,134.41,134.47,13474.0,132.2418,132.2615,131.9865,132.0454,13474.0
2024-02-09 12:35:00,134.48,134.62,134.45,134.54,5800.0,132.0552,132.1927,132.0258,132.1142,5800.0
2024-02-09 12:40:00,134.59,134.71,134.57,134.71,3958.0,132.1633,132.2811,132.1436,132.2811,3958.0
2024-02-09 12:45:00,134.71,134.83,134.7,134.83,8671.0,132.2811,132.3989,132.2713,132.3989,8671.0
2024-02-09 12:50:00,134.83,134.95,134.79,134.89,5511.0,132.3989,132.5168,132.3597,132.4579,5511.0
2024-02-09 12:55:00,134.87,135.04,134.87,134.97,4017.0,132.4382,132.6052,132.4382,132.5364,4017.0
2024-02-09 13:00:00,135.0,135.08,134.9,135.08,6020.0,132.5659,132.6444,132.4677,132.6444,6020.0
2024-02-09 13:05:00,135.05,135.05,134.81,134.84,10112.0,132.615,132.615,132.3793,132.4088,10112.0
2024-02-09 13:10:00,134.87,134.99,134.85,134.94,5180.0,132.4382,132.5561,132.4186,132.507,5180.0
2024-02-09 13:15:00,134.98,135.0,134.88,134.99,5149.0,132.5462,132.5659,132.448,132.5561,5149.0
2024-02-09 13:20:00,135.02,135.21,135.02,135.21,5844.0,132.5855,132.7721,132.5855,132.7721,5844.0
2024-02-09 13:25:00,135.2,135.28,135.11,135.24,5607.0,132.7623,132.8408,132.6739,132.8015,5607.0
2024-02-09 13:30:00,135.28,135.29,135.02,135.1,10188.0,132.8408,132.8506,132.5855,132.6641,10188.0
2024-02-09 13:35:00,135.08,135.21,135.0,135.13,6501.0,132.6444,132.7721,132.5659,132.6935,6501.0
2024-02-09 13:40:00,135.13,135.19,135.06,135.19,4954.0,132.6935,132.7524,132.6248,132.7524,4954.0
2024-02-09 13:45:00,135.19,135.29,135.15,135.19,7904.0,132.7524,132.8506,132.7132,132.7524,7904.0
2024-02-09 13:50:00,135.15,135.17,135.09,135.1,3113.0,132.7132,132.7328,132.6543,132.6641,3113.0
2024-02-09 13:55:00,135.1,135.18,135.06,135.12,4848.0,132.6641,132.7426,132.6248,132.6837,4848.0
2024-02-09 14:00:00,135.06,135.21,135.06,135.13,6039.0,132.6248,132.7721,132.6248,132.6935,6039.0
2024-02-09 14:05:00,135.09,135.1,134.93,134.98,3114.0,132.6543,132.6641,132.4971,132.5462,3114.0
2024-02-09 14:10:00,134.96,135.1,134.95,135.09,3961.0,132.5266,132.6641,132.5168,132.6543,3961.0
2024-02-09 14:15:00,135.08,135.14,135.01,135.12,7057.0,132.6444,132.7033,132.5757,132.6837,7057.0
2024-02-09 14:20:00,135.12,135.13,135.0,135.09,5291.0,132.6837,132.6935,132.5659,132.6543,5291.0
2024-02-09 14:25:00,135.11,135.12,135.01,135.03,29944.0,132.6739,132.6837,132.5757,132.5953,29944.0
2024-02-09 14:30:00,135.03,135.14,135.02,135.08,7517.0,132.5953,132.7033,132.5855,132.6444,7517.0
2024-02-09 14:35:00,135.07,135.12,134.98,135.12,4032.0,132.6346,132.6837,132.5462,132.6837,4032.0
2024-02-09 14:40:00,135.1,135.23,135.1,135.13,3469.0,132.6641,132.7917,132.6641,132.6935,3469.0
2024-02-09 14:45:00,135.12,135.29,135.12,135.14,9867.0,132.6837,132.8506,132.6837,132.7033,9867.0
2024-02-09 14:50:00,135.06,135.07,134.96,134.96,6761.0,132.6248,132.6346,132.5266,132.5266,6761.0
2024-02-09 14:55:00,134.96,134.96,134.83,134.84,5069.0,132.5266,132.5266,132.3989,132.4088,5069.0
2024-02-09 15:00:00,134.85,134.85,134.72,134.81,9987.0,132.4186,132.4186,132.2909,132.3793,9987.0
2024-02-09 15:05:00,134.85,134.91,134.78,134.9,1937.0,132.4186,132.4775,132.3498,132.4677,1937.0
2024-02-09 15:10:00,134.96,135.01,134.85,135.0,12294.0,132.5266,132.5757,132.4186,132.5659,12294.0
2024-02-09 15:15:00,134.97,135.13,134.96,135.08,6603.0,132.5364,132.6935,132.5266,132.6444,6603.0
2024-02-09 15:20:00,135.09,135.15,135.03,135.15,14054.0,132.6543,132.7132,132.5953,132.7132,14054.0
2024-02-09 15:25:00,135.17,135.31,135.11,135.27,26304.0,132.7328,132.8703,132.6739,132.831,26304.0
2024-02-09 15:30:00,135.27,135.33,135.17,135.24,20831.0,132.831,132.8899,132.7328,132.8015,20831.0
2024-02-09 15:35:00,135.24,135.27,135.13,135.13,15742.0,132.8015,132.831,132.6935,132.6935,15742.0
2024-02-09 15:40:00,135.09,135.11,134.99,135.01,9526.0,132.6543,132.6739,132.5561,132.5757,9526.0
2024-02-09 15:45:00,135.01,135.15,134.96,135.0,26433.0,132.5757,132.7132,132.5266,132.5659,26433.0
2024-02-09 15:50:00,135.0,135.23,135.0,135.19,27774.0,132.5659,132.7917,132.5659,132.7524,27774.0
2024-02-09 15:55:00,135.19,135.3,135.14,135.17,70274.0,132.7524,132.8605,132.7033,132.7328,70274.0
2024-02-12 09:30:00,135.6,136.49,134.81,135.21,36780.0,133.1551,134.029,132.3793,132.7721,36780.0
2024-02-12 09:35:00,135.09,135.55,135.02,135.49,5098.0,132.6543,133.106,132.5855,133.047,5098.0
2024-02-12 09:40:00,135.49,136.03,135.49,135.84,20005.0,133.047,133.5773,133.047,133.3907,20005.0
2024-02-12 09:45:00,135.91,136.24,135.85,136.22,20099.0,133.4595,133.7835,133.4005,133.7639,20099.0
2024-02-12 09:50:00,136.22,136.69,136.22,136.62,16839.0,133.7639,134.2254,133.7639,134.1567,16839.0
2024-02-12 09:55:00,136.5,136.53,136.25,136.5,10726.0,134.0388,134.0683,133.7933,134.0388,10726.0
2024-02-12 10:00:00,136.6,136.63,136.34,136.45,9081.0,134.137,134.1665,133.8817,133.9897,9081.0
2024-02-12 10:05:00,136.38,136.61,136.19,136.61,6148.0,133.921,134.1468,133.7344,134.1468,6148.0
2024-02-12 10:10:00,136.66,136.66,136.11,136.21,7686.0,134.1959,134.1959,133.6559,133.7541,7686.0
2024-02-12 10:15:00,136.19,136.44,136.18,136.42,4881.0,133.7344,133.9799,133.7246,133.9603,4881.0
2024-02-12 10:20:00,136.39,136.53,136.36,136.43,7597.0,133.9308,134.0683,133.9014,133.9701,7597.0
2024-02-12 10:25:00,136.37,136.53,136.34,136.47,5005.0,133.9112,134.0683,133.8817,134.0094,5005.0
2024-02-12 10:30:00,136.53,136.66,136.53,136.61,4109.0,134.0683,134.1959,134.0683,134.1468,4109.0
2024-02-12 10:35:00,136.65,136.9,136.62,136.83,6345.0,134.1861,134.4316,134.1567,134.3629,6345.0
2024-02-12 10:40:00,136.83,136.86,136.67,136.69,8420.0,134.3629,134.3923,134.2058,134.2254,8420.0
2024-02-12 10:45:00,136.7,136.81,136.68,136.79,11938.0,134.2352,134.3432,134.2156,134.3236,11938.0
2024-02-12 10:50:00,136.8,137.0,136.78,136.88,17307.0,134.3334,134.5298,134.3138,134.412,17307.0
2024-02-12 10:55:00,136.86,136.88,136.56,136.61,5018.0,134.3923,134.412,134.0977,134.1468,5018.0
2024-02-12 11:00:00,136.53,136.65,136.53,136.65,2941.0,134.0683,134.1861,134.0683,134.1861,2941.0
2024-02-12 11:05:00,136.73,136.78,136.7,136.74,3724.0,134.2647,134.3138,134.2352,134.2745,3724.0
2024-02-12 11:10:00,136.8,136.8,136.6,136.6,4796.0,134.3334,134.3334,134.137,134.137,4796.0
2024-02-12 11:15:00,136.62,136.87,136.61,136.81,7459.0,134.1567,134.4022,134.1468,134.3432,7459.0
2024-02-12 11:20:00,136.89,137.11,136.82,137.03,7739.0,134.4218,134.6378,134.3531,134.5593,7739.0
2024-02-12 11:25:00,137.03,137.13,137.0,137.08,8233.0,134.5593,134.6575,134.5298,134.6084,8233.0
2024-02-12 11:30:00,137.09,137.37,137.06,137.28,4413.0,134.6182,134.8931,134.5887,134.8048,4413.0
2024-02-12 11:35:00,137.24,137.26,137.13,137.21,2782.0,134.7655,134.7851,134.6575,134.736,2782.0
2024-02-12 11:40:00,137.21,137.33,137.19,137.22,6552.0,134.736,134.8539,134.7164,134.7458,6552.0
2024-02-12 11:45:00,137.25,137.36,137.22,137.34,4353.0,134.7753,134.8833,134.7458,134.8637,4353.0
2024-02-12 11:50:00,137.35,137.48,137.34,137.46,5329.0,134.8735,135.0012,134.8637,134.9815,5329.0
2024-02-12 11:55:00,137.52,137.64,137.51,137.58,7996.0,135.0404,135.1583,135.0306,135.0994,7996.0
2024-02-12 12:00:00,137.54,137.63,137.52,137.59,7251.0,135.0601,135.1485,135.0404,135.1092,7251.0
2024-02-12 12:05:00,137.61,137.73,137.52,137.52,8180.0,135.1288,135.2466,135.0404,135.0404,8180.0
2024-02-12 12:10:00,137.57,137.62,137.38,137.38,5779.0,135.0895,135.1386,134.903,134.903,5779.0
2024-02-12 12:15:00,137.38,137.42,137.28,137.38,6320.0,134.903,134.9422,134.8048,134.903,6320.0
2024-02-12 12:20:00,137.43,137.43,137.29,137.37,4780.0,134.9521,134.9521,134.8146,134.8931,4780.0
2024-02-12 12:25:00,137.39,137.46,137.29,137.44,5934.0,134.9128,134.9815,134.8146,134.9619,5934.0
2024-02-12 12:30:00,137.44,137.48,137.33,137.43,4219.0,134.9619,135.0012,134.8539,134.9521,4219.0
2024-02-12 12:35:00,137.45,137.5,137.38,137.5,2951.0,134.9717,135.0208,134.903,135.0208,2951.0
2024-02-12 12:40:00,137.47,137.6,137.43,137.58,3172.0,134.9913,135.119,134.9521,135.0994,3172.0
2024-02-12 12:45:00,137.58,137.61,137.52,137.58,6288.0,135.0994,135.1288,135.0404,135.0994,6288.0
2024-02-12 12:50:00,137.55,137.62,137.52,137.55,6202.0,135.0699,135.1386,135.0404,135.0699,6202.0
2024-02-12 12:55:00,137.57,137.59,137.43,137.5,2903.0,135.0895,135.1092,134.9521,135.0208,2903.0
2024-02-12 13:00:00,137.51,137.53,137.43,137.48,2979.0,135.0306,135.0503,134.9521,135.0012,2979.0
2024-02-12 13:05:00,137.5,137.67,137.5,137.67,2773.0,135.0208,135.1877,135.0208,135.1877,2773.0
2024-02-12 13:10:00,137.69,137.8,137.68,137.74,4394.0,135.2074,135.3154,135.1976,135.2565,4394.0
2024-02-12 13:15:00,137.74,137.79,137.66,137.77,3500.0,135.2565,135.3056,135.1779,135.2859,3500.0
2024-02-12 13:20:00,137.79,137.79,137.55,137.59,5058.0,135.3056,135.3056,135.0699,135.1092,5058.0
2024-02-12 13:25:00,137.56,137.65,137.46,137.62,4272.0,135.0797,135.1681,134.9815,135.1386,4272.0
2024-02-12 13:30:00,137.67,137.85,137.66,137.8,3895.0,135.1877,135.3645,135.1779,135.3154,3895.0
2024-02-12 13:35:00,137.78,137.85,137.61,137.61,3344.0,135.2957,135.3645,135.1288,135.1288,3344.0
2024-02-12 13:40:00,137.64,137.89,137.55,137.73,5688.0,135.1583,135.4038,135.0699,135.2466,5688.0
2024-02-12 13:45:00,137.69,137.88,137.69,137.88,29892.0,135.2074,135.3939,135.2074,135.3939,29892.0
2024-02-12 13:50:00,137.87,137.91,137.8,137.87,3804.0,135.3841,135.4234,135.3154,135.3841,3804.0
2024-02-12 13:55:00,137.88,137.95,137.86,137.89,3165.0,135.3939,135.4627,135.3743,135.4038,3165.0
2024-02-12 14:00:00,137.88,137.96,137.84,137.85,4446.0,135.3939,135.4725,135.3547,135.3645,4446.0
2024-02-12 14:05:00,137.9,137.94,137.81,137.94,4505.0,135.4136,135.4529,135.3252,135.4529,4505.0
2024-02-12 14:10:00,137.94,138.03,137.85,137.85,7785.0,135.4529,135.5412,135.3645,135.3645,7785.0
2024-02-12 14:15:00,137.85,137.87,137.26,137.26,11417.0,135.3645,135.3841,134.7851,134.7851,11417.0
2024-02-12 14:20:00,137.24,137.49,137.22,137.38,4124.0,134.7655,135.011,134.7458,134.903,4124.0
2024-02-12 14:25:00,137.37,137.46,137.28,137.46,3412.0,134.8931,134.9815,134.8048,134.9815,3412.0
2024-02-12 14:30:00,137.43,137.56,137.39,137.42,3440.0,134.9521,135.0797,134.9128,134.9422,3440.0
2024-02-12 14:35:00,137.44,137.49,137.33,137.37,2795.0,134.9619,135.011,134.8539,134.8931,2795.0
2024-02-12 14:40:00,137.37,137.55,137.34,137.54,5633.0,134.8931,135.0699,134.8637,135.0601,5633.0
2024-02-12 14:45:00,137.51,137.52,137.3,137.3,4335.0,135.0306,135.0404,134.8244,134.8244,4335.0
2024-02-12 14:50:00,137.26,137.29,137.16,137.2,10000.0,134.7851,134.8146,134.6869,134.7262,10000.0
2024-02-12 14:55:00,137.2,137.31,137.17,137.31,7550.0,134.7262,134.8342,134.6967,134.8342,7550.0
2024-02-12 15:00:00,137.31,137.48,137.27,137.31,11256.0,134.8342,135.0012,134.7949,134.8342,11256.0
2024-02-12 15:05:00,137.31,137.37,137.24,137.26,8155.0,134.8342,134.8931,134.7655,134.7851,8155.0
2024-02-12 15:10:00,137.25,137.58,137.23,137.58,6309.0,134.7753,135.0994,134.7557,135.0994,6309.0
2024-02-12 15:15:00,137.55,137.58,137.43,137.46,7059.0,135.0699,135.0994,134.9521,134.9815,7059.0
2024-02-12 15:20:00,137.48,137.49,137.37,137.38,11406.0,135.0012,135.011,134.8931,134.903,11406.0
2024-02-12 15:25:00,137.37,137.56,137.34,137.5,8465.0,134.8931,135.0797,134.8637,135.0208,8465.0
2024-02-12 15:30:00,137.56,137.6,137.46,137.59,16561.0,135.0797,135.119,134.9815,135.1092,16561.0
2024-02-12 15:35:00,137.57,137.62,137.41,137.62,10121.0,135.0895,135.1386,134.9324,135.1386,10121.0
2024-02-12 15:40:00,137.6,137.7,137.55,137.67,13788.0,135.119,135.2172,135.0699,135.1877,13788.0
2024-02-12 15:45:00,137.65,137.76,137.6,137.64,20484.0,135.1681,135.2761,135.119,135.1583,20484.0
2024-02-12 15:50:00,137.64,137.73,137.45,137.61,34062.0,135.1583,135.2466,134.9717,135.1288,34062.0
2024-02-12 15:55:00,137.58,137.64,137.4,137.49,122995.0,135.0994,135.1583,134.9226,135.011,122995.0
2024-02-13 09:30:00,135.14,135.14,134.2,134.38,32910.0,132.7033,132.7033,131.7803,131.9571,32910.0
2024-02-13 09:35:00,134.5,134.65,133.47,133.49,16928.0,132.0749,132.2222,131.0635,131.0831,16928.0
2024-02-13 09:40:00,133.59,134.0,133.21,133.65,10325.0,131.1813,131.5839,130.8081,131.2402,10325.0
2024-02-13 09:45:00,133.62,133.89,133.33,133.56,7424.0,131.2108,131.4759,130.926,131.1518,7424.0
2024-02-13 09:50:00,133.65,133.65,132.77,132.88,32094.0,131.2402,131.2402,130.3761,130.4841,32094.0
2024-02-13 09:55:00,132.92,133.07,132.6,132.73,13096.0,130.5234,130.6707,130.2091,130.3368,13096.0
2024-02-13 10:00:00,132.75,133.38,132.56,133.21,12865.0,130.3564,130.9751,130.1699,130.8081,12865.0
2024-02-13 10:05:00,133.25,133.29,133.07,133.19,7353.0,130.8474,130.8867,130.6707,130.7885,7353.0
2024-02-13 10:10:00,133.13,133.16,132.89,132.97,14913.0,130.7296,130.759,130.4939,130.5725,14913.0
2024-02-13 10:15:00,132.93,133.16,132.78,133.01,13724.0,130.5332,130.759,130.3859,130.6118,13724.0
2024-02-13 10:20:00,133.01,133.16,132.77,133.0,11685.0,130.6118,130.759,130.3761,130.6019,11685.0
2024-02-13 10:25:00,133.03,133.63,133.0,133.41,16647.0,130.6314,131.2206,130.6019,131.0045,16647.0
2024-02-13 10:30:00,133.34,133.47,133.0,133.0,7020.0,130.9358,131.0635,130.6019,130.6019,7020.0
2024-02-13 10:35:00,133.0,133.19,132.7,132.71,7903.0,130.6019,130.7885,130.3073,130.3172,7903.0
2024-02-13 10:40:00,132.67,132.88,132.45,132.79,9783.0,130.2779,130.4841,130.0619,130.3957,9783.0
2024-02-13 10:45:00,132.78,132.8,132.59,132.65,10691.0,130.3859,130.4055,130.1993,130.2582,10691.0
2024-02-13 10:50:00,132.72,132.73,132.48,132.66,8699.0,130.327,130.3368,130.0913,130.2681,8699.0
2024-02-13 10:55:00,132.72,132.8,132.61,132.72,18571.0,130.327,130.4055,130.219,130.327,18571.0
2024-02-13 11:00:00,132.73,132.82,132.62,132.71,6332.0,130.3368,130.4252,130.2288,130.3172,6332.0
2024-02-13 11:05:00,132.73,132.73,132.54,132.69,7611.0,130.3368,130.3368,130.1502,130.2975,7611.0
2024-02-13 11:10:00,132.67,133.08,132.63,133.06,5083.0,130.2779,130.6805,130.2386,130.6609,5083.0
2024-02-13 11:15:00,133.09,133.12,132.95,133.05,4944.0,130.6903,130.7198,130.5528,130.651,4944.0
2024-02-13 11:20:00,133.05,133.52,133.04,133.48,12840.0,130.651,131.1126,130.6412,131.0733,12840.0
2024-02-13 11:25:00,133.52,133.54,133.3,133.33,4901.0,131.1126,131.1322,130.8965,130.926,4901.0
2024-02-13 11:30:00,133.37,133.64,133.28,133.59,7241.0,130.9653,131.2304,130.8769,131.1813,7241.0
2024-02-13 11:35:00,133.6,133.6,133.42,133.49,3314.0,131.1911,131.1911,131.0144,131.0831,3314.0
2024-02-13 11:40:00,133.53,133.66,133.48,133.5,5648.0,131.1224,131.25,131.0733,131.0929,5648.0
2024-02-13 11:45:00,133.51,133.75,133.47,133.75,4446.0,131.1027,131.3384,131.0635,131.3384,4446.0
2024-02-13 11:50:00,133.75,133.75,133.41,133.42,10458.0,131.3384,131.3384,131.0045,131.0144,10458.0
2024-02-13 11:55:00,133.43,133.52,133.4,133.43,5534.0,131.0242,131.1126,130.9947,131.0242,5534.0
2024-02-13 12:00:00,133.43,133.6,133.35,133.6,6530.0,131.0242,131.1911,130.9456,131.1911,6530.0
2024-02-13 12:05:00,133.51,133.53,133.35,133.39,6910.0,131.1027,131.1224,130.9456,130.9849,6910.0
2024-02-13 12:10:00,133.35,133.52,133.25,133.52,5714.0,130.9456,131.1126,130.8474,131.1126,5714.0
2024-02-13 12:15:00,133.53,133.56,133.41,133.47,1998.0,131.1224,131.1518,131.0045,131.0635,1998.0
2024-02-13 12:20:00,133.45,133.47,133.4,133.43,2292.0,131.0438,131.0635,130.9947,131.0242,2292.0
2024-02-13 12:25:00,133.38,133.47,133.33,133.45,3637.0,130.9751,131.0635,130.926,131.0438,3637.0
2024-02-13 12:30:00,133.47,133.67,133.42,133.63,3325.0,131.0635,131.2599,131.0144,131.2206,3325.0
2024-02-13 12:35:00,133.67,133.96,133.59,133.96,4302.0,131.2599,131.5446,131.1813,131.5446,4302.0
2024-02-13 12:40:00,133.99,133.99,133.85,133.94,5799.0,131.5741,131.5741,131.4366,131.525,5799.0
2024-02-13 12:45:00,133.88,133.93,133.86,133.93,3340.0,131.4661,131.5152,131.4464,131.5152,3340.0
2024-02-13 12:50:00,133.91,134.01,133.75,133.75,5359.0,131.4955,131.5937,131.3384,131.3384,5359.0
2024-02-13 12:55:00,133.74,133.79,133.68,133.77,2951.0,131.3286,131.3777,131.2697,131.3581,2951.0
2024-02-13 13:00:00,133.73,133.74,133.5,133.64,7755.0,131.3188,131.3286,131.0929,131.2304,7755.0
2024-02-13 13:05:00,133.59,133.77,133.59,133.74,9413.0,131.1813,131.3581,131.1813,131.3286,9413.0
2024-02-13 13:10:00,133.75,133.91,133.72,133.91,9559.0,131.3384,131.4955,131.309,131.4955,9559.0
2024-02-13 13:15:00,133.89,134.0,133.85,133.95,7110.0,131.4759,131.5839,131.4366,131.5348,7110.0
2024-02-13 13:20:00,133.97,133.98,133.75,133.79,6910.0,131.5544,131.5643,131.3384,131.3777,6910.0
2024-02-13 13:25:00,133.81,133.94,133.79,133.94,9208.0,131.3973,131.525,131.3777,131.525,9208.0
2024-02-13 13:30:00,133.92,134.05,133.88,134.03,9967.0,131.5053,131.633,131.4661,131.6134,9967.0
2024-02-13 13:35:00,134.04,134.09,133.95,133.99,6141.0,131.6232,131.6723,131.5348,131.5741,6141.0
2024-02-13 13:40:00,134.0,134.05,133.97,134.03,8258.0,131.5839,131.633,131.5544,131.6134,8258.0
2024-02-13 13:45:00,134.11,134.12,134.03,134.07,6927.0,131.6919,131.7017,131.6134,131.6526,6927.0
2024-02-13 13:50:00,134.06,134.09,133.95,133.96,8654.0,131.6428,131.6723,131.5348,131.5446,8654.0
2024-02-13 13:55:00,133.94,134.02,133.91,133.98,7000.0,131.525,131.6035,131.4955,131.5643,7000.0
2024-02-13 14:00:00,133.95,133.95,133.42,133.42,6041.0,131.5348,131.5348,131.0144,131.0144,6041.0
2024-02-13 14:05:00,133.35,133.36,133.21,133.22,3227.0,130.9456,130.9554,130.8081,130.818,3227.0
2024-02-13 14:10:00,133.25,133.25,133.03,133.13,7489.0,130.8474,130.8474,130.6314,130.7296,7489.0
2024-02-13 14:15:00,133.1,133.23,133.01,133.07,11596.0,130.7001,130.8278,130.6118,130.6707,11596.0
2024-02-13 14:20:00,133.08,133.09,132.98,133.07,5690.0,130.6805,130.6903,130.5823,130.6707,5690.0
2024-02-13 14:25:00,133.07,133.14,132.97,133.05,5361.0,130.6707,130.7394,130.5725,130.651,5361.0
2024-02-13 14:30:00,133.01,133.26,132.97,133.26,6245.0,130.6118,130.8572,130.5725,130.8572,6245.0
2024-02-13 14:35:00,133.22,133.3,133.16,133.3,5079.0,130.818,130.8965,130.759,130.8965,5079.0
2024-02-13 14:40:00,133.29,133.31,133.02,133.03,5070.0,130.8867,130.9063,130.6216,130.6314,5070.0
2024-02-13 14:45:00,132.98,133.0,132.74,132.77,5193.0,130.5823,130.6019,130.3466,130.3761,5193.0
2024-02-13 14:50:00,132.69,132.74,132.46,132.56,24641.0,130.2975,130.3466,130.0717,130.1699,24641.0
2024-02-13 14:55:00,132.55,132.76,132.52,132.62,9927.0,130.16,130.3663,130.1306,130.2288,9927.0
2024-02-13 15:00:00,132.65,132.71,132.54,132.55,4027.0,130.2582,130.3172,130.1502,130.16,4027.0
2024-02-13 15:05:00,132.57,132.63,132.44,132.5,12664.0,130.1797,130.2386,130.052,130.1109,12664.0
2024-02-13 15:10:00,132.51,132.63,132.46,132.51,9135.0,130.1208,130.2386,130.0717,130.1208,9135.0
2024-02-13 15:15:00,132.53,132.64,132.39,132.45,37677.0,130.1404,130.2484,130.0029,130.0619,37677.0
2024-02-13 15:20:00,132.46,132.78,132.45,132.67,47196.0,130.0717,130.3859,130.0619,130.2779,47196.0
2024-02-13 15:25:00,132.67,132.85,132.6,132.77,20861.0,130.2779,130.4546,130.2091,130.3761,20861.0
2024-02-13 15:30:00,132.76,133.04,132.75,133.04,22433.0,130.3663,130.6412,130.3564,130.6412,22433.0
2024-02-13 15:35:00,133.07,133.12,132.95,133.09,20049.0,130.6707,130.7198,130.5528,130.6903,20049.0
2024-02-13 15:40:00,133.11,133.54,133.02,133.5,30705.0,130.71,131.1322,130.6216,131.0929,30705.0
2024-02-13 15:45:00,133.5,133.53,133.0,133.19,124440.0,131.0929,131.1224,130.6019,130.7885,124440.0
2024-02-13 15:50:00,133.19,133.4,132.98,133.32,43791.0,130.7885,130.9947,130.5823,130.9162,43791.0
2024-02-13 15:55:00,133.35,133.69,133.35,133.53,115638.0,130.9456,131.2795,130.9456,131.1224,115638.0
2024-02-14 09:30:00,134.95,135.18,134.06,134.53,18273.0,132.5168,132.7426,131.6428,132.1043,18273.0
2024-02-14 09:35:00,134.53,134.56,134.14,134.49,5632.0,132.1043,132.1338,131.7214,132.0651,5632.0
2024-02-14 09:40:00,134.53,134.72,134.23,134.72,3765.0,132.1043,132.2909,131.8098,132.2909,3765.0
2024-02-14 09:45:00,134.6,134.65,133.82,133.82,5754.0,132.1731,132.2222,131.4071,131.4071,5754.0
2024-02-14 09:50:00,133.95,134.4,133.9,134.3,9556.0,131.5348,131.9767,131.4857,131.8785,9556.0
2024-02-14 09:55:00,134.34,134.52,134.29,134.51,4193.0,131.9178,132.0945,131.8687,132.0847,4193.0
2024-02-14 10:00:00,134.56,134.65,134.22,134.51,9344.0,132.1338,132.2222,131.7999,132.0847,9344.0
2024-02-14 10:05:00,134.5,134.68,134.39,134.45,6952.0,132.0749,132.2516,131.9669,132.0258,6952.0
2024-02-14 10:10:00,134.5,134.64,134.4,134.47,9571.0,132.0749,132.2124,131.9767,132.0454,9571.0
2024-02-14 10:15:00,134.52,134.66,134.37,134.66,6111.0,132.0945,132.232,131.9472,132.232,6111.0
2024-02-14 10:20:00,134.67,134.86,134.63,134.69,8410.0,132.2418,132.4284,132.2025,132.2615,8410.0
2024-02-14 10:25:00,134.65,134.76,134.49,134.53,7543.0,132.2222,132.3302,132.0651,132.1043,7543.0
2024-02-14 10:30:00,134.62,134.75,134.54,134.61,4525.0,132.1927,132.3204,132.1142,132.1829,4525.0
2024-02-14 10:35:00,134.61,134.62,134.44,134.54,5226.0,132.1829,132.1927,132.016,132.1142,5226.0
2024-02-14 10:40:00,134.56,134.56,134.04,134.23,5556.0,132.1338,132.1338,131.6232,131.8098,5556.0
2024-02-14 10:45:00,134.28,134.28,134.08,134.12,5164.0,131.8589,131.8589,131.6625,131.7017,5164.0
2024-02-14 10:50:00,134.13,134.18,133.69,133.72,6999.0,131.7116,131.7607,131.2795,131.309,6999.0
2024-02-14 10:55:00,133.68,133.9,133.57,133.69,12393.0,131.2697,131.4857,131.1617,131.2795,12393.0
2024-02-14 11:00:00,133.62,133.67,133.32,133.38,9721.0,131.2108,131.2599,130.9162,130.9751,9721.0
2024-02-14 11:05:00,133.39,133.64,133.36,133.52,13539.0,130.9849,131.2304,130.9554,131.1126,13539.0
2024-02-14 11:10:00,133.53,133.83,133.5,133.83,5795.0,131.1224,131.417,131.0929,131.417,5795.0
2024-02-14 11:15:00,133.78,133.83,133.68,133.75,4541.0,131.3679,131.417,131.2697,131.3384,4541.0
2024-02-14 11:20:00,133.74,133.94,133.63,133.91,8635.0,131.3286,131.525,131.2206,131.4955,8635.0
2024-02-14 11:25:00,134.0,134.06,133.8,133.95,3606.0,131.5839,131.6428,131.3875,131.5348,3606.0
2024-02-14 11:30:00,134.03,134.09,133.95,134.09,2817.0,131.6134,131.6723,131.5348,131.6723,2817.0
2024-02-14 11:35:00,134.07,134.18,133.97,133.99,2839.0,131.6526,131.7607,131.5544,131.5741,2839.0
2024-02-14 11:40:00,134.01,134.07,133.87,133.97,6602.0,131.5937,131.6526,131.4562,131.5544,6602.0
2024-02-14 11:45:00,133.91,134.03,133.91,134.03,6389.0,131.4955,131.6134,131.4955,131.6134,6389.0
2024-02-14 11:50:00,134.04,134.06,133.9,133.9,4508.0,131.6232,131.6428,131.4857,131.4857,4508.0
2024-02-14 11:55:00,133.91,133.96,133.69,133.69,5436.0,131.4955,131.5446,131.2795,131.2795,5436.0
2024-02-14 12:00:00,133.69,133.69,133.43,133.43,11355.0,131.2795,131.2795,131.0242,131.0242,11355.0
2024-02-14 12:05:00,133.4,133.59,133.27,133.56,4232.0,130.9947,131.1813,130.8671,131.1518,4232.0
2024-02-14 12:10:00,133.6,133.68,133.55,133.65,5547.0,131.1911,131.2697,131.142,131.2402,5547.0
2024-02-14 12:15:00,133.71,133.89,133.7,133.84,5085.0,131.2991,131.4759,131.2893,131.4268,5085.0
2024-02-14 12:20:00,133.86,133.93,133.81,133.9,8665.0,131.4464,131.5152,131.3973,131.4857,8665.0
2024-02-14 12:25:00,133.86,134.0,133.83,133.97,2340.0,131.4464,131.5839,131.417,131.5544,2340.0
2024-02-14 12:30:00,134.03,134.07,133.97,134.0,2549.0,131.6134,131.6526,131.5544,131.5839,2549.0
2024-02-14 12:35:00,133.96,133.96,133.82,133.84,2650.0,131.5446,131.5446,131.4071,131.4268,2650.0
2024-02-14 12:40:00,133.85,134.01,133.85,133.96,3216.0,131.4366,131.5937,131.4366,131.5446,3216.0
2024-02-14 12:45:00,133.91,134.01,133.83,134.01,2758.0,131.4955,131.5937,131.417,131.5937,2758.0
2024-02-14 12:50:00,134.0,134.03,133.97,134.02,1905.0,131.5839,131.6134,131.5544,131.6035,1905.0
2024-02-14 12:55:00,133.97,134.05,133.95,134.05,2731.0,131.5544,131.633,131.5348,131.633,2731.0
2024-02-14 13:00:00,134.11,134.19,134.02,134.19,3030.0,131.6919,131.7705,131.6035,131.7705,3030.0
2024-02-14 13:05:00,134.08,134.19,134.03,134.03,7472.0,131.6625,131.7705,131.6134,131.6134,7472.0
2024-02-14 13:10:00,133.92,133.96,133.76,133.76,4443.0,131.5053,131.5446,131.3482,131.3482,4443.0
2024-02-14 13:15:00,133.91,134.0,133.91,133.94,2088.0,131.4955,131.5839,131.4955,131.525,2088.0
2024-02-14 13:20:00,133.99,134.07,133.85,133.95,3415.0,131.5741,131.6526,131.4366,131.5348,3415.0
2024-02-14 13:25:00,133.95,134.04,133.91,134.02,2762.0,131.5348,131.6232,131.4955,131.6035,2762.0
2024-02-14 13:30:00,134.08,134.21,134.02,134.21,5329.0,131.6625,131.7901,131.6035,131.7901,5329.0
2024-02-14 13:35:00,134.18,134.51,134.18,134.49,5669.0,131.7607,132.0847,131.7607,132.0651,5669.0
2024-02-14 13:40:00,134.53,134.53,134.35,134.38,5395.0,132.1043,132.1043,131.9276,131.9571,5395.0
2024-02-14 13:45:00,134.33,134.47,134.33,134.41,2961.0,131.908,132.0454,131.908,131.9865,2961.0
2024-02-14 13:50:00,134.46,134.46,134.37,134.44,1957.0,132.0356,132.0356,131.9472,132.016,1957.0
2024-02-14 13:55:00,134.47,134.48,134.26,134.34,3822.0,132.0454,132.0552,131.8392,131.9178,3822.0
2024-02-14 14:00:00,134.34,134.34,134.16,134.2,4605.0,131.9178,131.9178,131.741,131.7803,4605.0
2024-02-14 14:05:00,134.16,134.16,133.94,134.03,3993.0,131.741,131.741,131.525,131.6134,3993.0
2024-02-14 14:10:00,134.0,134.16,133.95,134.16,3484.0,131.5839,131.741,131.5348,131.741,3484.0
2024-02-14 14:15:00,134.19,134.29,134.14,134.18,3165.0,131.7705,131.8687,131.7214,131.7607,3165.0
2024-02-14 14:20:00,134.21,134.36,134.2,134.32,4079.0,131.7901,131.9374,131.7803,131.8981,4079.0
2024-02-14 14:25:00,134.53,134.62,134.45,134.6,3924.0,132.1043,132.1927,132.0258,132.1731,3924.0
2024-02-14 14:30:00,134.59,134.64,134.49,134.59,4196.0,132.1633,132.2124,132.0651,132.1633,4196.0
2024-02-14 14:35:00,134.61,134.83,134.58,134.72,7361.0,132.1829,132.3989,132.1534,132.2909,7361.0
2024-02-14 14:40:00,134.66,134.84,134.62,134.77,3603.0,132.232,132.4088,132.1927,132.34,3603.0
2024-02-14 14:45:00,134.78,134.79,134.69,134.7,4528.0,132.3498,132.3597,132.2615,132.2713,4528.0
2024-02-14 14:50:00,134.69,134.72,134.63,134.72,8524.0,132.2615,132.2909,132.2025,132.2909,8524.0
2024-02-14 14:55:00,134.72,134.87,134.71,134.81,4237.0,132.2909,132.4382,132.2811,132.3793,4237.0
2024-02-14 15:00:00,134.83,134.89,134.75,134.89,11240.0,132.3989,132.4579,132.3204,132.4579,11240.0
2024-02-14 15:05:00,134.91,134.91,134.79,134.83,5006.0,132.4775,132.4775,132.3597,132.3989,5006.0
2024-02-14 15:10:00,134.84,134.97,134.74,134.86,7327.0,132.4088,132.5364,132.3106,132.4284,7327.0
2024-02-14 15:15:00,134.91,135.0,134.85,134.93,8865.0,132.4775,132.5659,132.4186,132.4971,8865.0
2024-02-14 15:20:00,134.9,135.02,134.88,134.97,8711.0,132.4677,132.5855,132.448,132.5364,8711.0
2024-02-14 15:25:00,134.99,135.21,134.96,135.1,12225.0,132.5561,132.7721,132.5266,132.6641,12225.0
2024-02-14 15:30:00,135.13,135.13,134.82,134.92,10442.0,132.6935,132.6935,132.3891,132.4873,10442.0
2024-02-14 15:35:00,134.89,135.06,134.88,135.0,12347.0,132.4579,132.6248,132.448,132.5659,12347.0
2024-02-14 15:40:00,134.99,135.06,134.94,134.96,13904.0,132.5561,132.6248,132.507,132.5266,13904.0
2024-02-14 15:45:00,134.96,135.01,134.81,134.97,31936.0,132.5266,132.5757,132.3793,132.5364,31936.0
2024-02-14 15:50:00,134.99,135.06,134.83,134.86,37560.0,132.5561,132.6248,132.3989,132.4284,37560.0
2024-02-14 15:55:00,134.89,135.15,134.87,135.14,89583.0,132.4579,132.7132,132.4382,132.7033,89583.0
2024-02-15 09:30:00,135.77,136.4,135.37,136.25,17859.0,133.322,133.9406,132.9292,133.7933,17859.0
2024-02-15 09:35:00,136.23,136.63,136.15,136.63,3241.0,133.7737,134.1665,133.6951,134.1665,3241.0
2024-02-15 09:40:00,136.69,136.81,136.59,136.72,5034.0,134.2254,134.3432,134.1272,134.2549,5034.0
2024-02-15 09:45:00,136.73,137.11,136.73,136.93,5712.0,134.2647,134.6378,134.2647,134.4611,5712.0
2024-02-15 09:50:00,136.97,137.07,136.65,136.72,15509.0,134.5004,134.5985,134.1861,134.2549,15509.0
2024-02-15 09:55:00,136.8,137.11,136.76,136.82,10785.0,134.3334,134.6378,134.2941,134.3531,10785.0
2024-02-15 10:00:00,136.84,137.21,136.84,136.98,9377.0,134.3727,134.736,134.3727,134.5102,9377.0
2024-02-15 10:05:00,136.97,137.03,136.75,136.81,14386.0,134.5004,134.5593,134.2843,134.3432,14386.0
2024-02-15 10:10:00,136.82,137.01,136.55,136.64,11077.0,134.3531,134.5396,134.0879,134.1763,11077.0
2024-02-15 10:15:00,136.55,136.92,136.52,136.86,14931.0,134.0879,134.4513,134.0585,134.3923,14931.0
2024-02-15 10:20:00,136.9,137.13,136.84,137.02,11886.0,134.4316,134.6575,134.3727,134.5495,11886.0
2024-02-15 10:25:00,137.03,137.08,136.72,136.81,4970.0,134.5593,134.6084,134.2549,134.3432,4970.0
2024-02-15 10:30:00,136.74,136.83,136.54,136.66,7329.0,134.2745,134.3629,134.0781,134.1959,7329.0
2024-02-15 10:35:00,136.62,136.8,136.5,136.63,8222.0,134.1567,134.3334,134.0388,134.1665,8222.0
2024-02-15 10:40:00,136.66,136.69,136.34,136.46,5135.0,134.1959,134.2254,133.8817,133.9995,5135.0
2024-02-15 10:45:00,136.42,136.61,136.35,136.36,7017.0,133.9603,134.1468,133.8915,133.9014,7017.0
2024-02-15 10:50:00,136.22,136.35,136.2,136.2,3554.0,133.7639,133.8915,133.7442,133.7442,3554.0
2024-02-15 10:55:00,136.18,136.37,135.9,136.0,13984.0,133.7246,133.9112,133.4496,133.5478,13984.0
2024-02-15 11:00:00,136.01,136.1,135.76,135.76,10295.0,133.5577,133.646,133.3122,133.3122,10295.0
2024-02-15 11:05:00,135.75,135.82,135.48,135.54,5284.0,133.3023,133.3711,133.0372,133.0961,5284.0
2024-02-15 11:10:00,135.59,135.77,135.59,135.7,6949.0,133.1452,133.322,133.1452,133.2533,6949.0
2024-02-15 11:15:00,135.73,135.84,135.64,135.71,6963.0,133.2827,133.3907,133.1943,133.2631,6963.0
2024-02-15 11:20:00,135.65,135.82,135.64,135.76,6586.0,133.2042,133.3711,133.1943,133.3122,6586.0
2024-02-15 11:25:00,135.8,135.8,135.69,135.69,5644.0,133.3514,133.3514,133.2434,133.2434,5644.0
2024-02-15 11:30:00,135.65,135.94,135.62,135.92,7221.0,133.2042,133.4889,133.1747,133.4693,7221.0
2024-02-15 11:35:00,135.97,136.09,135.96,136.06,4473.0,133.5184,133.6362,133.5086,133.6068,4473.0
2024-02-15 11:40:00,136.06,136.21,136.01,136.2,4524.0,133.6068,133.7541,133.5577,133.7442,4524.0
2024-02-15 11:45:00,136.23,136.34,136.17,136.18,5125.0,133.7737,133.8817,133.7148,133.7246,5125.0
2024-02-15 11:50:00,136.17,136.17,135.84,136.01,5912.0,133.7148,133.7148,133.3907,133.5577,5912.0
2024-02-15 11:55:00,135.94,135.95,135.74,135.87,56104.0,133.4889,133.4987,133.2925,133.4202,56104.0
2024-02-15 12:00:00,135.85,135.96,135.82,135.92,5432.0,133.4005,133.5086,133.3711,133.4693,5432.0
2024-02-15 12:05:00,135.91,136.04,135.84,135.91,6949.0,133.4595,133.5871,133.3907,133.4595,6949.0
2024-02-15 12:10:00,135.95,136.0,135.87,135.89,4612.0,133.4987,133.5478,133.4202,133.4398,4612.0
2024-02-15 12:15:00,135.91,135.99,135.83,135.95,7251.0,133.4595,133.538,133.3809,133.4987,7251.0
2024-02-15 12:20:00,135.96,136.23,135.95,136.22,24538.0,133.5086,133.7737,133.4987,133.7639,24538.0
2024-02-15 12:25:00,136.19,136.38,136.18,136.38,5868.0,133.7344,133.921,133.7246,133.921,5868.0
2024-02-15 12:30:00,136.36,136.41,136.25,136.28,5060.0,133.9014,133.9504,133.7933,133.8228,5060.0
2024-02-15 12:35:00,136.3,136.31,136.0,136.0,3551.0,133.8424,133.8523,133.5478,133.5478,3551.0
2024-02-15 12:40:00,136.01,136.13,135.9,136.12,5106.0,133.5577,133.6755,133.4496,133.6657,5106.0
2024-02-15 12:45:00,136.08,136.17,135.96,136.05,5290.0,133.6264,133.7148,133.5086,133.5969,5290.0
2024-02-15 12:50:00,136.07,136.18,136.06,136.18,2430.0,133.6166,133.7246,133.6068,133.7246,2430.0
2024-02-15 12:55:00,136.16,136.19,135.96,135.99,5237.0,133.705,133.7344,133.5086,133.538,5237.0
2024-02-15 13:00:00,136.01,136.01,135.84,135.94,7585.0,133.5577,133.5577,133.3907,133.4889,7585.0
2024-02-15 13:05:00,135.96,136.19,135.96,136.15,3956.0,133.5086,133.7344,133.5086,133.6951,3956.0
2024-02-15 13:10:00,136.15,136.25,136.1,136.15,4384.0,133.6951,133.7933,133.646,133.6951,4384.0
2024-02-15 13:15:00,136.2,136.27,136.18,136.24,4858.0,133.7442,133.813,133.7246,133.7835,4858.0
2024-02-15 13:20:00,136.22,136.29,136.14,136.18,5628.0,133.7639,133.8326,133.6853,133.7246,5628.0
2024-02-15 13:25:00,136.2,136.26,136.14,136.26,4410.0,133.7442,133.8032,133.6853,133.8032,4410.0
2024-02-15 13:30:00,136.28,136.3,135.96,135.96,6483.0,133.8228,133.8424,133.5086,133.5086,6483.0
2024-02-15 13:35:00,135.97,135.97,135.79,135.82,3847.0,133.5184,133.5184,133.3416,133.3711,3847.0
2024-02-15 13:40:00,135.81,135.92,135.68,135.72,4177.0,133.3613,133.4693,133.2336,133.2729,4177.0
2024-02-15 13:45:00,135.72,135.83,135.7,135.83,4742.0,133.2729,133.3809,133.2533,133.3809,4742.0
2024-02-15 13:50:00,135.87,136.04,135.86,136.03,5685.0,133.4202,133.5871,133.4104,133.5773,5685.0
2024-02-15 13:55:00,135.99,136.04,135.91,136.03,5305.0,133.538,133.5871,133.4595,133.5773,5305.0
2024-02-15 14:00:00,136.05,136.23,136.05,136.19,4347.0,133.5969,133.7737,133.5969,133.7344,4347.0
2024-02-15 14:05:00,136.19,136.31,136.15,136.28,4094.0,133.7344,133.8523,133.6951,133.8228,4094.0
2024-02-15 14:10:00,136.29,136.32,136.15,136.21,3975.0,133.8326,133.8621,133.6951,133.7541,3975.0
2024-02-15 14:15:00,136.22,136.37,136.22,136.34,4508.0,133.7639,133.9112,133.7639,133.8817,4508.0
2024-02-15 14:20:00,136.31,136.35,136.22,136.22,4316.0,133.8523,133.8915,133.7639,133.7639,4316.0
2024-02-15 14:25:00,136.23,136.26,136.1,136.22,6172.0,133.7737,133.8032,133.646,133.7639,6172.0
2024-02-15 14:30:00,136.25,136.27,136.15,136.23,3167.0,133.7933,133.813,133.6951,133.7737,3167.0
2024-02-15 14:35:00,136.21,136.23,136.1,136.1,2307.0,133.7541,133.7737,133.646,133.646,2307.0
2024-02-15 14:40:00,136.03,136.11,135.99,136.11,3821.0,133.5773,133.6559,133.538,133.6559,3821.0
2024-02-15 14:45:00,136.13,136.29,136.1,136.29,4227.0,133.6755,133.8326,133.646,133.8326,4227.0
2024-02-15 14:50:00,136.28,136.39,136.24,136.39,3301.0,133.8228,133.9308,133.7835,133.9308,3301.0
2024-02-15 14:55:00,136.38,136.44,136.34,136.37,5143.0,133.921,133.9799,133.8817,133.9112,5143.0
2024-02-15 15:00:00,136.37,136.42,136.32,136.39,5756.0,133.9112,133.9603,133.8621,133.9308,5756.0
2024-02-15 15:05:00,136.39,136.43,136.23,136.43,8762.0,133.9308,133.9701,133.7737,133.9701,8762.0
2024-02-15 15:10:00,136.47,136.66,136.46,136.62,9436.0,134.0094,134.1959,133.9995,134.1567,9436.0
2024-02-15 15:15:00,136.62,136.67,136.53,136.55,9713.0,134.1567,134.2058,134.0683,134.0879,9713.0
2024-02-15 15:20:00,136.55,136.6,136.5,136.54,11063.0,134.0879,134.137,134.0388,134.0781,11063.0
2024-02-15 15:25:00,136.59,136.69,136.54,136.69,10481.0,134.1272,134.2254,134.0781,134.2254,10481.0
2024-02-15 15:30:00,136.69,136.69,136.51,136.56,20820.0,134.2254,134.2254,134.0486,134.0977,20820.0
2024-02-15 15:35:00,136.56,136.57,136.29,136.45,19902.0,134.0977,134.1076,133.8326,133.9897,19902.0
2024-02-15 15:40:00,136.43,136.43,136.29,136.29,21634.0,133.9701,133.9701,133.8326,133.8326,21634.0
2024-02-15 15:45:00,136.26,136.33,136.18,136.27,24485.0,133.8032,133.8719,133.7246,133.813,24485.0
2024-02-15 15:50:00,136.29,136.48,136.18,136.44,63483.0,133.8326,134.0192,133.7246,133.9799,63483.0
2024-02-15 15:55:00,136.42,136.62,136.36,136.4,110152.0,133.9603,134.1567,133.9014,133.9406,110152.0
2024-02-16 09:30:00,136.01,136.16,135.53,135.53,57561.0,133.5577,133.705,133.0863,133.0863,57561.0
2024-02-16 09:35:00,135.46,135.78,135.22,135.47,9470.0,133.0176,133.3318,132.7819,133.0274,9470.0
2024-02-16 09:40:00,135.61,136.08,135.61,135.92,15541.0,133.1649,133.6264,133.1649,133.4693,15541.0
2024-02-16 09:45:00,135.97,136.0,135.73,136.0,7046.0,133.5184,133.5478,133.2827,133.5478,7046.0
2024-02-16 09:50:00,135.99,135.99,135.36,135.36,5768.0,133.538,133.538,132.9194,132.9194,5768.0
2024-02-16 09:55:00,135.19,135.75,135.13,135.68,6903.0,132.7524,133.3023,132.6935,133.2336,6903.0
2024-02-16 10:00:00,135.68,136.38,135.68,136.36,11094.0,133.2336,133.921,133.2336,133.9014,11094.0
2024-02-16 10:05:00,136.38,136.64,136.34,136.55,8835.0,133.921,134.1763,133.8817,134.0879,8835.0
2024-02-16 10:10:00,136.46,137.26,136.44,137.2,16378.0,133.9995,134.7851,133.9799,134.7262,16378.0
2024-02-16 10:15:00,137.2,137.7,137.17,137.34,56811.0,134.7262,135.2172,134.6967,134.8637,56811.0
2024-02-16 10:20:00,137.21,137.45,137.09,137.31,13419.0,134.736,134.9717,134.6182,134.8342,13419.0
2024-02-16 10:25:00,137.22,137.57,137.08,137.44,8645.0,134.7458,135.0895,134.6084,134.9619,8645.0
2024-02-16 10:30:00,137.49,137.52,137.26,137.37,7545.0,135.011,135.0404,134.7851,134.8931,7545.0
2024-02-16 10:35:00,137.44,137.63,137.29,137.56,8703.0,134.9619,135.1485,134.8146,135.0797,8703.0
2024-02-16 10:40:00,137.59,137.78,137.5,137.72,9317.0,135.1092,135.2957,135.0208,135.2368,9317.0
2024-02-16 10:45:00,137.7,138.01,137.55,137.58,23168.0,135.2172,135.5216,135.0699,135.0994,23168.0
2024-02-16 10:50:00,137.59,137.78,137.56,137.76,6087.0,135.1092,135.2957,135.0797,135.2761,6087.0
2024-02-16 10:55:00,137.75,137.75,137.18,137.28,5642.0,135.2663,135.2663,134.7066,134.8048,5642.0
2024-02-16 11:00:00,137.29,137.36,137.12,137.21,5316.0,134.8146,134.8833,134.6476,134.736,5316.0
2024-02-16 11:05:00,137.08,137.2,137.03,137.19,6899.0,134.6084,134.7262,134.5593,134.7164,6899.0
2024-02-16 11:10:00,137.25,137.38,137.18,137.24,5427.0,134.7753,134.903,134.7066,134.7655,5427.0
2024-02-16 11:15:00,137.22,137.57,137.21,137.53,5075.0,134.7458,135.0895,134.736,135.0503,5075.0
2024-02-16 11:20:00,137.53,137.61,137.43,137.53,7557.0,135.0503,135.1288,134.9521,135.0503,7557.0
2024-02-16 11:25:00,137.6,137.85,137.57,137.85,11725.0,135.119,135.3645,135.0895,135.3645,11725.0
2024-02-16 11:30:00,137.83,137.94,137.75,137.82,2341.0,135.3448,135.4529,135.2663,135.335,2341.0
2024-02-16 11:35:00,137.83,137.83,137.64,137.78,4515.0,135.3448,135.3448,135.1583,135.2957,4515.0
2024-02-16 11:40:00,137.81,137.81,137.62,137.63,5057.0,135.3252,135.3252,135.1386,135.1485,5057.0
2024-02-16 11:45:00,137.62,137.78,137.62,137.72,4401.0,135.1386,135.2957,135.1386,135.2368,4401.0
2024-02-16 11:50:00,137.72,137.81,137.58,137.68,5326.0,135.2368,135.3252,135.0994,135.1976,5326.0
2024-02-16 11:55:00,137.68,137.75,137.61,137.66,5259.0,135.1976,135.2663,135.1288,135.1779,5259.0
2024-02-16 12:00:00,137.68,137.82,137.57,137.81,10993.0,135.1976,135.335,135.0895,135.3252,10993.0
2024-02-16 12:05:00,137.81,137.82,137.58,137.69,11732.0,135.3252,135.335,135.0994,135.2074,11732.0
2024-02-16 12:10:00,137.7,137.79,137.6,137.7,9500.0,135.2172,135.3056,135.119,135.2172,9500.0
2024-02-16 12:15:00,137.66,137.67,137.57,137.64,3685.0,135.1779,135.1877,135.0895,135.1583,3685.0
2024-02-16 12:20:00,137.71,137.8,137.68,137.77,7144.0,135.227,135.3154,135.1976,135.2859,7144.0
2024-02-16 12:25:00,137.78,137.84,137.69,137.84,5829.0,135.2957,135.3547,135.2074,135.3547,5829.0
2024-02-16 12:30:00,137.8,137.88,137.78,137.84,4356.0,135.3154,135.3939,135.2957,135.3547,4356.0
2024-02-16 12:35:00,137.84,138.0,137.81,137.97,7899.0,135.3547,135.5118,135.3252,135.4823,7899.0
2024-02-16 12:40:00,137.98,137.98,137.84,137.92,3450.0,135.4921,135.4921,135.3547,135.4332,3450.0
2024-02-16 12:45:00,137.93,137.96,137.86,137.92,6527.0,135.443,135.4725,135.3743,135.4332,6527.0
2024-02-16 12:50:00,137.87,137.93,137.78,137.93,2954.0,135.3841,135.443,135.2957,135.443,2954.0
2024-02-16 12:55:00,137.92,137.96,137.76,137.79,3910.0,135.4332,135.4725,135.2761,135.3056,3910.0
2024-02-16 13:00:00,137.79,137.81,137.42,137.42,5775.0,135.3056,135.3252,134.9422,134.9422,5775.0
2024-02-16 13:05:00,137.36,137.51,137.36,137.42,2478.0,134.8833,135.0306,134.8833,134.9422,2478.0
2024-02-16 13:10:00,137.41,137.45,137.26,137.44,3930.0,134.9324,134.9717,134.7851,134.9619,3930.0
2024-02-16 13:15:00,137.47,137.59,137.45,137.55,1900.0,134.9913,135.1092,134.9717,135.0699,1900.0
2024-02-16 13:20:00,137.55,137.73,137.49,137.72,4181.0,135.0699,135.2466,135.011,135.2368,4181.0
2024-02-16 13:25:00,137.7,137.75,137.51,137.64,8456.0,135.2172,135.2663,135.0306,135.1583,8456.0
2024-02-16 13:30:00,137.67,137.74,137.6,137.64,4717.0,135.1877,135.2565,135.119,135.1583,4717.0
2024-02-16 13:35:00,137.58,137.6,137.53,137.56,2154.0,135.0994,135.119,135.0503,135.0797,2154.0
2024-02-16 13:40:00,137.56,137.62,137.51,137.6,3583.0,135.0797,135.1386,135.0306,135.119,3583.0
2024-02-16 13:45:00,137.65,137.65,137.51,137.51,9069.0,135.1681,135.1681,135.0306,135.0306,9069.0
2024-02-16 13:50:00,137.46,137.48,137.38,137.39,2405.0,134.9815,135.0012,134.903,134.9128,2405.0
2024-02-16 13:55:00,137.4,137.64,137.39,137.63,4003.0,134.9226,135.1583,134.9128,135.1485,4003.0
2024-02-16 14:00:00,137.63,137.73,137.59,137.65,5967.0,135.1485,135.2466,135.1092,135.1681,5967.0
2024-02-16 14:05:00,137.67,137.67,137.56,137.61,2992.0,135.1877,135.1877,135.0797,135.1288,2992.0
2024-02-16 14:10:00,137.64,137.64,137.54,137.55,2948.0,135.1583,135.1583,135.0601,135.0699,2948.0
2024-02-16 14:15:00,137.56,137.56,137.43,137.46,2638.0,135.0797,135.0797,134.9521,134.9815,2638.0
2024-02-16 14:20:00,137.48,137.54,137.48,137.54,1875.0,135.0012,135.0601,135.0012,135.0601,1875.0
2024-02-16 14:25:00,137.53,137.53,137.45,137.49,2461.0,135.0503,135.0503,134.9717,135.011,2461.0
2024-02-16 14:30:00,137.48,137.48,137.27,137.28,3200.0,135.0012,135.0012,134.7949,134.8048,3200.0
2024-02-16 14:35:00,137.31,137.32,137.21,137.32,3260.0,134.8342,134.844,134.736,134.844,3260.0
2024-02-16 14:40:00,137.33,137.37,137.27,137.29,3762.0,134.8539,134.8931,134.7949,134.8146,3762.0
2024-02-16 14:45:00,137.29,137.29,136.7,136.85,7162.0,134.8146,134.8146,134.2352,134.3825,7162.0
2024-02-16 14:50:00,136.8,136.83,136.65,136.79,11057.0,134.3334,134.3629,134.1861,134.3236,11057.0
2024-02-16 14:55:00,136.76,137.07,136.76,137.07,3110.0,134.2941,134.5985,134.2941,134.5985,3110.0
2024-02-16 15:00:00,137.07,137.13,136.95,136.99,3576.0,134.5985,134.6575,134.4807,134.52,3576.0
2024-02-16 15:05:00,136.97,137.14,136.97,137.14,3129.0,134.5004,134.6673,134.5004,134.6673,3129.0
2024-02-16 15:10:00,137.14,137.14,137.0,137.05,5410.0,134.6673,134.6673,134.5298,134.5789,5410.0
2024-02-16 15:15:00,137.0,137.19,136.98,137.14,6609.0,134.5298,134.7164,134.5102,134.6673,6609.0
2024-02-16 15:20:00,137.15,137.22,137.0,137.18,6079.0,134.6771,134.7458,134.5298,134.7066,6079.0
2024-02-16 15:25:00,137.17,137.46,137.13,137.46,12420.0,134.6967,134.9815,134.6575,134.9815,12420.0
2024-02-16 15:30:00,137.47,137.53,137.4,137.49,10074.0,134.9913,135.0503,134.9226,135.011,10074.0
2024-02-16 15:35:00,137.47,137.49,137.33,137.35,6500.0,134.9913,135.011,134.8539,134.8735,6500.0
2024-02-16 15:40:00,137.34,137.4,137.2,137.25,10875.0,134.8637,134.9226,134.7262,134.7753,10875.0
2024-02-16 15:45:00,137.24,137.32,137.03,137.03,13987.0,134.7655,134.844,134.5593,134.5593,13987.0
2024-02-16 15:50:00,137.05,137.33,136.81,137.14,30457.0,134.5789,134.8539,134.3432,134.6673,30457.0
2024-02-16 15:55:00,137.15,137.22,137.01,137.22,112557.0,134.6771,134.7458,134.5396,134.7458,112557.0
2024-02-20 09:30:00,130.49,132.1,129.68,131.3,779353.0,128.1372,129.7182,127.3418,128.9326,779353.0
2024-02-20 09:35:00,131.39,132.23,130.76,131.72,637645.0,129.021,129.8458,128.4023,129.345,637645.0
2024-02-20 09:40:00,131.6,134.39,131.56,134.1,540511.0,129.2272,131.9669,129.1879,131.6821,540511.0
2024-02-20 09:45:00,134.1,135.18,133.87,134.08,569347.0,131.6821,132.7426,131.4562,131.6625,569347.0
2024-02-20 09:50:00,134.11,136.49,133.96,136.04,449609.0,131.6919,134.029,131.5446,133.5871,449609.0
2024-02-20 09:55:00,135.91,136.41,135.46,135.57,557006.0,133.4595,133.9504,133.0176,133.1256,557006.0
2024-02-20 10:00:00,135.57,136.12,135.39,135.69,254374.0,133.1256,133.6657,132.9488,133.2434,254374.0
2024-02-20 10:05:00,135.69,137.0,135.66,136.12,443068.0,133.2434,134.5298,133.214,133.6657,443068.0
2024-02-20 10:10:00,136.13,136.9,135.92,136.06,196695.0,133.6755,134.4316,133.4693,133.6068,196695.0
2024-02-20 10:15:00,136.12,136.31,135.4,135.49,223299.0,133.6657,133.8523,132.9587,133.047,223299.0
2024-02-20 10:20:00,135.55,136.58,135.45,136.37,206215.0,133.106,134.1174,133.0078,133.9112,206215.0
2024-02-20 10:25:00,136.35,136.63,135.41,135.5,311156.0,133.8915,134.1665,132.9685,133.0569,311156.0
2024-02-20 10:30:00,135.57,136.0,135.15,135.33,141334.0,133.1256,133.5478,132.7132,132.8899,141334.0
2024-02-20 10:35:00,135.29,135.63,134.98,135.49,213414.0,132.8506,133.1845,132.5462,133.047,213414.0
2024-02-20 10:40:00,135.52,136.03,135.38,135.95,109992.0,133.0765,133.5773,132.939,133.4987,109992.0
2024-02-20 10:45:00,135.98,136.42,135.71,136.28,122342.0,133.5282,133.9603,133.2631,133.8228,122342.0
2024-02-20 10:50:00,136.31,136.83,136.09,136.59,263826.0,133.8523,134.3629,133.6362,134.1272,263826.0
2024-02-20 10:55:00,136.6,137.25,136.51,137.02,147872.0,134.137,134.7753,134.0486,134.5495,147872.0
2024-02-20 11:00:00,136.99,137.25,136.79,137.02,109776.0,134.52,134.7753,134.3236,134.5495,109776.0
2024-02-20 11:05:00,136.99,137.18,136.77,136.97,104446.0,134.52,134.7066,134.304,134.5004,104446.0
2024-02-20 11:10:00,136.99,137.18,136.94,137.01,57654.0,134.52,134.7066,134.4709,134.5396,57654.0
2024-02-20 11:15:00,136.99,138.14,136.97,138.13,198215.0,134.52,135.6493,134.5004,135.6394,198215.0
2024-02-20 11:20:00,138.15,138.43,137.84,138.34,145384.0,135.6591,135.934,135.3547,135.8457,145384.0
2024-02-20 11:25:00,138.28,138.35,137.45,137.73,172645.0,135.7867,135.8555,134.9717,135.2466,172645.0
2024-02-20 11:30:00,137.78,137.84,136.83,137.5,103286.0,135.2957,135.3547,134.3629,135.0208,103286.0
2024-02-20 11:35:00,137.55,138.17,137.43,137.71,96846.0,135.0699,135.6787,134.9521,135.227,96846.0
2024-02-20 11:40:00,137.69,138.12,137.47,138.09,102297.0,135.2074,135.6296,134.9913,135.6002,102297.0
2024-02-20 11:45:00,138.09,138.37,137.86,137.92,93037.0,135.6002,135.8751,135.3743,135.4332,93037.0
2024-02-20 11:50:00,137.96,138.47,137.91,138.3,126573.0,135.4725,135.9733,135.4234,135.8064,126573.0
2024-02-20 11:55:00,138.33,138.75,138.1,138.62,101252.0,135.8358,136.2483,135.61,136.1206,101252.0
2024-02-20 12:00:00,138.65,138.65,138.16,138.33,53654.0,136.1501,136.1501,135.6689,135.8358,53654.0
2024-02-20 12:05:00,138.38,138.7,138.18,138.61,85414.0,135.8849,136.1992,135.6885,136.1108,85414.0
2024-02-20 12:10:00,138.61,138.61,138.16,138.28,67201.0,136.1108,136.1108,135.6689,135.7867,67201.0
2024-02-20 12:15:00,138.25,138.61,138.01,138.07,83107.0,135.7573,136.1108,135.5216,135.5805,83107.0
2024-02-20 12:20:00,138.07,138.29,137.86,138.25,89374.0,135.5805,135.7966,135.3743,135.7573,89374.0
2024-02-20 12:25:00,138.23,138.27,138.0,138.27,45961.0,135.7376,135.7769,135.5118,135.7769,45961.0
2024-02-20 12:30:00,138.27,138.41,137.86,138.06,75961.0,135.7769,135.9144,135.3743,135.5707,75961.0
2024-02-20 12:35:00,138.06,138.32,137.87,137.99,94302.0,135.5707,135.826,135.3841,135.502,94302.0
2024-02-20 12:40:00,137.99,138.36,137.86,138.17,66846.0,135.502,135.8653,135.3743,135.6787,66846.0
2024-02-20 12:45:00,138.15,138.46,137.66,137.81,66078.0,135.6591,135.9635,135.1779,135.3252,66078.0
2024-02-20 12:50:00,137.83,138.22,137.58,137.9,49055.0,135.3448,135.7278,135.0994,135.4136,49055.0
2024-02-20 12:55:00,137.94,138.19,137.87,138.12,32134.0,135.4529,135.6984,135.3841,135.6296,32134.0
2024-02-20 13:00:00,138.12,138.35,137.98,138.14,63133.0,135.6296,135.8555,135.4921,135.6493,63133.0
2024-02-20 13:05:00,138.13,138.2,137.99,138.03,81292.0,135.6394,135.7082,135.502,135.5412,81292.0
2024-02-20 13:10:00,138.0,138.2,137.87,137.99,108410.0,135.5118,135.7082,135.3841,135.502,108410.0
2024-02-20 13:15:00,137.97,138.21,137.65,138.12,118662.0,135.4823,135.718,135.1681,135.6296,118662.0
2024-02-20 13:20:00,138.16,138.69,138.13,138.6,151791.0,135.6689,136.1893,135.6394,136.101,151791.0
2024-02-20 13:25:00,138.61,138.95,138.52,138.81,165952.0,136.1108,136.4447,136.0224,136.3072,165952.0
2024-02-20 13:30:00,138.79,138.84,138.25,138.52,152717.0,136.2875,136.3366,135.7573,136.0224,152717.0
2024-02-20 13:35:00,138.51,138.8,138.32,138.53,108712.0,136.0126,136.2974,135.826,136.0322,108712.0
2024-02-20 13:40:00,138.53,138.83,138.4,138.54,101069.0,136.0322,136.3268,135.9046,136.042,101069.0
2024-02-20 13:45:00,138.52,138.62,138.08,138.25,121393.0,136.0224,136.1206,135.5903,135.7573,121393.0
2024-02-20 13:50:00,138.19,138.27,138.06,138.16,35762.0,135.6984,135.7769,135.5707,135.6689,35762.0
2024-02-20 13:55:00,138.12,138.2,137.96,138.03,46808.0,135.6296,135.7082,135.4725,135.5412,46808.0
2024-02-20 14:00:00,138.03,138.1,137.59,137.71,131289.0,135.5412,135.61,135.1092,135.227,131289.0
2024-02-20 14:05:00,137.69,137.72,137.38,137.45,42315.0,135.2074,135.2368,134.903,134.9717,42315.0
2024-02-20 14:10:00,137.47,137.47,136.96,137.02,67118.0,134.9913,134.9913,134.4905,134.5495,67118.0
2024-02-20 14:15:00,137.0,137.61,136.91,137.61,47554.0,134.5298,135.1288,134.4414,135.1288,47554.0
2024-02-20 14:20:00,137.55,137.64,137.31,137.38,49874.0,135.0699,135.1583,134.8342,134.903,49874.0
2024-02-20 14:25:00,137.38,137.63,137.36,137.55,28694.0,134.903,135.1485,134.8833,135.0699,28694.0
2024-02-20 14:30:00,137.56,137.65,137.5,137.64,25938.0,135.0797,135.1681,135.0208,135.1583,25938.0
2024-02-20 14:35:00,137.61,137.71,137.34,137.42,34356.0,135.1288,135.227,134.8637,134.9422,34356.0
2024-02-20 14:40:00,137.41,137.46,137.3,137.44,23748.0,134.9324,134.9815,134.8244,134.9619,23748.0
2024-02-20 14:45:00,137.44,137.6,137.4,137.46,31297.0,134.9619,135.119,134.9226,134.9815,31297.0
2024-02-20 14:50:00,137.47,137.51,136.98,137.31,108903.0,134.9913,135.0306,134.5102,134.8342,108903.0
2024-02-20 14:55:00,137.31,137.69,137.3,137.57,44549.0,134.8342,135.2074,134.8244,135.0895,44549.0
2024-02-20 15:00:00,137.57,137.91,137.57,137.83,35321.0,135.0895,135.4234,135.0895,135.3448,35321.0
2024-02-20 15:05:00,137.82,137.89,137.59,137.79,39002.0,135.335,135.4038,135.1092,135.3056,39002.0
2024-02-20 15:10:00,137.78,137.88,137.6,137.66,46188.0,135.2957,135.3939,135.119,135.1779,46188.0
2024-02-20 15:15:00,137.67,137.68,137.46,137.58,49131.0,135.1877,135.1976,134.9815,135.0994,49131.0
2024-02-20 15:20:00,137.56,137.88,137.55,137.84,65143.0,135.0797,135.3939,135.0699,135.3547,65143.0
2024-02-20 15:25:00,137.85,138.18,137.8,138.18,101081.0,135.3645,135.6885,135.3154,135.6885,101081.0
2024-02-20 15:30:00,138.19,138.22,137.51,137.59,118985.0,135.6984,135.7278,135.0306,135.1092,118985.0
2024-02-20 15:35:00,137.57,137.87,137.31,137.82,94642.0,135.0895,135.3841,134.8342,135.335,94642.0
2024-02-20 15:40:00,137.82,138.06,137.68,137.91,114777.0,135.335,135.5707,135.1976,135.4234,114777.0
2024-02-20 15:45:00,137.9,137.94,137.59,137.67,111304.0,135.4136,135.4529,135.1092,135.1877,111304.0
2024-02-20 15:50:00,137.7,137.81,137.32,137.51,172019.0,135.2172,135.3252,134.844,135.0306,172019.0
2024-02-20 15:55:00,137.52,137.6,137.23,137.45,417651.0,135.0404,135.119,134.7557,134.9717,417651.0
2024-02-21 09:30:00,136.06,136.59,134.81,136.3,219865.0,133.6068,134.1272,132.3793,133.8424,219865.0
2024-02-21 09:35:00,136.3,136.35,135.52,135.92,54468.0,133.8424,133.8915,133.0765,133.4693,54468.0
2024-02-21 09:40:00,135.85,135.92,135.4,135.78,71502.0,133.4005,133.4693,132.9587,133.3318,71502.0
2024-02-21 09:45:00,135.8,136.65,135.74,136.65,127007.0,133.3514,134.1861,133.2925,134.1861,127007.0
2024-02-21 09:50:00,136.71,136.75,135.28,135.37,39999.0,134.245,134.2843,132.8408,132.9292,39999.0
2024-02-21 09:55:00,135.33,135.5,134.73,135.5,64430.0,132.8899,133.0569,132.3007,133.0569,64430.0
2024-02-21 10:00:00,135.5,135.95,135.37,135.84,55578.0,133.0569,133.4987,132.9292,133.3907,55578.0
2024-02-21 10:05:00,135.81,136.2,135.75,136.11,60507.0,133.3613,133.7442,133.3023,133.6559,60507.0
2024-02-21 10:10:00,136.08,136.27,135.65,135.72,37546.0,133.6264,133.813,133.2042,133.2729,37546.0
2024-02-21 10:15:00,135.68,136.06,135.66,135.98,47488.0,133.2336,133.6068,133.214,133.5282,47488.0
2024-02-21 10:20:00,136.01,136.29,136.01,136.11,57929.0,133.5577,133.8326,133.5577,133.6559,57929.0
2024-02-21 10:25:00,136.03,136.16,135.9,136.16,37520.0,133.5773,133.705,133.4496,133.705,37520.0
2024-02-21 10:30:00,136.2,136.32,136.02,136.11,43902.0,133.7442,133.8621,133.5675,133.6559,43902.0
2024-02-21 10:35:00,136.06,136.25,135.89,135.96,33788.0,133.6068,133.7933,133.4398,133.5086,33788.0
2024-02-21 10:40:00,136.01,136.08,135.82,135.86,55909.0,133.5577,133.6264,133.3711,133.4104,55909.0
2024-02-21 10:45:00,135.85,135.93,135.62,135.93,21363.0,133.4005,133.4791,133.1747,133.4791,21363.0
2024-02-21 10:50:00,135.94,136.27,135.91,136.08,31863.0,133.4889,133.813,133.4595,133.6264,31863.0
2024-02-21 10:55:00,136.03,136.12,135.9,135.91,31975.0,133.5773,133.6657,133.4496,133.4595,31975.0
2024-02-21 11:00:00,135.91,135.96,135.57,135.62,68199.0,133.4595,133.5086,133.1256,133.1747,68199.0
2024-02-21 11:05:00,135.62,135.81,135.34,135.74,29759.0,133.1747,133.3613,132.8997,133.2925,29759.0
2024-02-21 11:10:00,135.7,136.06,135.65,136.01,18737.0,133.2533,133.6068,133.2042,133.5577,18737.0
2024-02-21 11:15:00,136.03,136.03,135.54,135.59,22377.0,133.5773,133.5773,133.0961,133.1452,22377.0
2024-02-21 11:20:00,135.59,135.62,135.48,135.57,15524.0,133.1452,133.1747,133.0372,133.1256,15524.0
2024-02-21 11:25:00,135.55,135.75,135.53,135.66,62269.0,133.106,133.3023,133.0863,133.214,62269.0
2024-02-21 11:30:00,135.68,135.7,135.54,135.65,56153.0,133.2336,133.2533,133.0961,133.2042,56153.0
2024-02-21 11:35:00,135.62,135.64,135.35,135.52,60756.0,133.1747,133.1943,132.9096,133.0765,60756.0
2024-02-21 11:40:00,135.53,135.93,135.5,135.73,21565.0,133.0863,133.4791,133.0569,133.2827,21565.0
2024-02-21 11:45:00,135.79,136.14,135.76,136.07,20874.0,133.3416,133.6853,133.3122,133.6166,20874.0
2024-02-21 11:50:00,136.06,136.31,135.95,136.06,58440.0,133.6068,133.8523,133.4987,133.6068,58440.0
2024-02-21 11:55:00,136.03,136.14,135.82,135.95,36359.0,133.5773,133.6853,133.3711,133.4987,36359.0
2024-02-21 12:00:00,135.94,135.98,135.77,135.94,32694.0,133.4889,133.5282,133.322,133.4889,32694.0
2024-02-21 12:05:00,135.93,136.01,135.86,135.92,27042.0,133.4791,133.5577,133.4104,133.4693,27042.0
2024-02-21 12:10:00,135.93,135.95,135.78,135.78,40093.0,133.4791,133.4987,133.3318,133.3318,40093.0
2024-02-21 12:15:00,135.78,135.88,135.65,135.68,58178.0,133.3318,133.43,133.2042,133.2336,58178.0
2024-02-21 12:20:00,135.68,135.84,135.58,135.71,44966.0,133.2336,133.3907,133.1354,133.2631,44966.0
2024-02-21 12:25:00,135.72,135.72,135.52,135.58,35848.0,133.2729,133.2729,133.0765,133.1354,35848.0
2024-02-21 12:30:00,135.54,135.64,135.11,135.21,208753.0,133.0961,133.1943,132.6739,132.7721,208753.0
2024-02-21 12:35:00,135.2,135.33,134.86,134.95,99901.0,132.7623,132.8899,132.4284,132.5168,99901.0
2024-02-21 12:40:00,135.0,135.19,134.93,135.19,15068.0,132.5659,132.7524,132.4971,132.7524,15068.0
2024-02-21 12:45:00,135.24,135.37,135.17,135.37,15394.0,132.8015,132.9292,132.7328,132.9292,15394.0
2024-02-21 12:50:00,135.38,135.4,135.04,135.21,35097.0,132.939,132.9587,132.6052,132.7721,35097.0
2024-02-21 12:55:00,135.22,135.22,134.94,134.97,20574.0,132.7819,132.7819,132.507,132.5364,20574.0
2024-02-21 13:00:00,134.97,134.97,134.07,134.31,46936.0,132.5364,132.5364,131.6526,131.8883,46936.0
2024-02-21 13:05:00,134.31,134.86,134.27,134.8,35214.0,131.8883,132.4284,131.849,132.3695,35214.0
2024-02-21 13:10:00,134.76,134.9,134.6,134.9,19884.0,132.3302,132.4677,132.1731,132.4677,19884.0
2024-02-21 13:15:00,134.86,135.2,134.76,135.02,26800.0,132.4284,132.7623,132.3302,132.5855,26800.0
2024-02-21 13:20:00,135.05,135.18,134.99,135.12,57576.0,132.615,132.7426,132.5561,132.6837,57576.0
2024-02-21 13:25:00,135.12,135.24,134.94,135.19,47063.0,132.6837,132.8015,132.507,132.7524,47063.0
2024-02-21 13:30:00,135.19,135.29,135.1,135.22,61689.0,132.7524,132.8506,132.6641,132.7819,61689.0
2024-02-21 13:35:00,135.24,135.42,135.16,135.33,44006.0,132.8015,132.9783,132.723,132.8899,44006.0
2024-02-21 13:40:00,135.28,135.4,135.13,135.2,127662.0,132.8408,132.9587,132.6935,132.7623,127662.0
2024-02-21 13:45:00,135.2,135.48,135.18,135.41,35664.0,132.7623,133.0372,132.7426,132.9685,35664.0
2024-02-21 13:50:00,135.42,135.49,135.25,135.4,46082.0,132.9783,133.047,132.8114,132.9587,46082.0
2024-02-21 13:55:00,135.42,135.64,135.38,135.55,23093.0,132.9783,133.1943,132.939,133.106,23093.0
2024-02-21 14:00:00,135.56,135.7,135.27,135.59,45924.0,133.1158,133.2533,132.831,133.1452,45924.0
2024-02-21 14:05:00,135.57,135.63,135.42,135.49,16303.0,133.1256,133.1845,132.9783,133.047,16303.0
2024-02-21 14:10:00,135.49,135.61,135.27,135.28,24663.0,133.047,133.1649,132.831,132.8408,24663.0
2024-02-21 14:15:00,135.27,135.65,135.19,135.51,18656.0,132.831,133.2042,132.7524,133.0667,18656.0
2024-02-21 14:20:00,135.51,135.64,135.34,135.38,17961.0,133.0667,133.1943,132.8997,132.939,17961.0
2024-02-21 14:25:00,135.35,135.57,135.28,135.39,53334.0,132.9096,133.1256,132.8408,132.9488,53334.0
2024-02-21 14:30:00,135.35,135.47,135.3,135.47,25326.0,132.9096,133.0274,132.8605,133.0274,25326.0
2024-02-21 14:35:00,135.46,135.56,135.27,135.31,25809.0,133.0176,133.1158,132.831,132.8703,25809.0
2024-02-21 14:40:00,135.29,135.42,135.22,135.36,41303.0,132.8506,132.9783,132.7819,132.9194,41303.0
2024-02-21 14:45:00,135.37,135.59,135.23,135.53,36069.0,132.9292,133.1452,132.7917,133.0863,36069.0
2024-02-21 14:50:00,135.52,135.74,135.49,135.7,99375.0,133.0765,133.2925,133.047,133.2533,99375.0
2024-02-21 14:55:00,135.62,136.05,135.62,136.04,56990.0,133.1747,133.5969,133.1747,133.5871,56990.0
2024-02-21 15:00:00,135.99,136.03,135.66,135.69,44074.0,133.538,133.5773,133.214,133.2434,44074.0
2024-02-21 15:05:00,135.68,135.68,135.33,135.46,21434.0,133.2336,133.2336,132.8899,133.0176,21434.0
2024-02-21 15:10:00,135.45,135.47,135.11,135.18,19508.0,133.0078,133.0274,132.6739,132.7426,19508.0
2024-02-21 15:15:00,135.16,135.33,134.98,135.03,304411.0,132.723,132.8899,132.5462,132.5953,304411.0
2024-02-21 15:20:00,135.03,135.12,134.6,134.66,58062.0,132.5953,132.6837,132.1731,132.232,58062.0
2024-02-21 15:25:00,134.64,134.8,134.61,134.75,32778.0,132.2124,132.3695,132.1829,132.3204,32778.0
2024-02-21 15:30:00,134.77,134.92,134.68,134.83,45987.0,132.34,132.4873,132.2516,132.3989,45987.0
2024-02-21 15:35:00,134.83,134.98,134.54,134.57,40848.0,132.3989,132.5462,132.1142,132.1436,40848.0
2024-02-21 15:40:00,134.58,134.66,134.38,134.57,53855.0,132.1534,132.232,131.9571,132.1436,53855.0
2024-02-21 15:45:00,134.56,134.68,134.32,134.38,69548.0,132.1338,132.2516,131.8981,131.9571,69548.0
2024-02-21 15:50:00,134.41,134.63,134.26,134.6,144771.0,131.9865,132.2025,131.8392,132.1731,144771.0
2024-02-21 15:55:00,134.59,135.1,134.5,135.01,323754.0,132.1633,132.6641,132.0749,132.5757,323754.0
2024-02-22 09:30:00,134.75,135.49,134.32,135.27,131186.0,132.3204,133.047,131.8981,132.831,131186.0
2024-02-22 09:35:00,135.39,136.28,135.38,135.98,102767.0,132.9488,133.8228,132.939,133.5282,102767.0
2024-02-22 09:40:00,136.0,136.08,134.87,134.88,72027.0,133.5478,133.6264,132.4382,132.448,72027.0
2024-02-22 09:45:00,135.11,135.28,134.76,134.84,47577.0,132.6739,132.8408,132.3302,132.4088,47577.0
2024-02-22 09:50:00,134.84,135.4,134.67,134.97,45666.0,132.4088,132.9587,132.2418,132.5364,45666.0
2024-02-22 09:55:00,134.97,135.43,134.84,135.16,45124.0,132.5364,132.9881,132.4088,132.723,45124.0
2024-02-22 10:00:00,135.31,135.34,134.83,135.01,65781.0,132.8703,132.8997,132.3989,132.5757,65781.0
2024-02-22 10:05:00,135.01,135.02,134.41,134.41,38776.0,132.5757,132.5855,131.9865,131.9865,38776.0
2024-02-22 10:10:00,134.5,135.01,134.4,134.78,50680.0,132.0749,132.5757,131.9767,132.3498,50680.0
2024-02-22 10:15:00,134.77,135.22,134.75,135.08,76782.0,132.34,132.7819,132.3204,132.6444,76782.0
2024-02-22 10:20:00,135.12,135.37,135.06,135.25,23300.0,132.6837,132.9292,132.6248,132.8114,23300.0
2024-02-22 10:25:00,135.22,135.27,135.08,135.17,20471.0,132.7819,132.831,132.6444,132.7328,20471.0
2024-02-22 10:30:00,135.15,135.28,134.97,135.28,31621.0,132.7132,132.8408,132.5364,132.8408,31621.0
2024-02-22 10:35:00,135.3,135.62,135.23,135.4,60172.0,132.8605,133.1747,132.7917,132.9587,60172.0
2024-02-22 10:40:00,135.41,135.71,135.2,135.22,29251.0,132.9685,133.2631,132.7623,132.7819,29251.0
2024-02-22 10:45:00,135.19,135.5,135.11,135.44,16304.0,132.7524,133.0569,132.6739,132.9979,16304.0
2024-02-22 10:50:00,135.44,135.53,135.31,135.49,43924.0,132.9979,133.0863,132.8703,133.047,43924.0
2024-02-22 10:55:00,135.49,135.57,135.27,135.37,23113.0,133.047,133.1256,132.831,132.9292,23113.0
2024-02-22 11:00:00,135.39,135.42,135.07,135.1,21278.0,132.9488,132.9783,132.6346,132.6641,21278.0
2024-02-22 11:05:00,135.1,135.26,134.94,135.07,20966.0,132.6641,132.8212,132.507,132.6346,20966.0
2024-02-22 11:10:00,135.1,135.34,135.08,135.34,14365.0,132.6641,132.8997,132.6444,132.8997,14365.0
2024-02-22 11:15:00,135.36,135.42,135.16,135.16,30184.0,132.9194,132.9783,132.723,132.723,30184.0
2024-02-22 11:20:00,135.17,135.22,135.06,135.19,17645.0,132.7328,132.7819,132.6248,132.7524,17645.0
2024-02-22 11:25:00,135.19,135.56,135.17,135.46,23853.0,132.7524,133.1158,132.7328,133.0176,23853.0
2024-02-22 11:30:00,135.46,135.61,135.35,135.5,27018.0,133.0176,133.1649,132.9096,133.0569,27018.0
2024-02-22 11:35:00,135.47,135.54,135.4,135.43,20073.0,133.0274,133.0961,132.9587,132.9881,20073.0
2024-02-22 11:40:00,135.42,135.63,135.39,135.57,20259.0,132.9783,133.1845,132.9488,133.1256,20259.0
2024-02-22 11:45:00,135.59,135.77,135.56,135.77,23244.0,133.1452,133.322,133.1158,133.322,23244.0
2024-02-22 11:50:00,135.75,136.1,135.75,136.03,26424.0,133.3023,133.646,133.3023,133.5773,26424.0
2024-02-22 11:55:00,136.06,136.11,135.91,135.96,19571.0,133.6068,133.6559,133.4595,133.5086,19571.0
2024-02-22 12:00:00,135.95,135.98,135.74,135.94,23382.0,133.4987,133.5282,133.2925,133.4889,23382.0
2024-02-22 12:05:00,135.92,135.95,135.79,135.94,18683.0,133.4693,133.4987,133.3416,133.4889,18683.0
2024-02-22 12:10:00,135.94,136.01,135.91,135.92,19618.0,133.4889,133.5577,133.4595,133.4693,19618.0
2024-02-22 12:15:00,135.93,135.93,135.7,135.9,19753.0,133.4791,133.4791,133.2533,133.4496,19753.0
2024-02-22 12:20:00,135.92,135.99,135.84,135.94,18536.0,133.4693,133.538,133.3907,133.4889,18536.0
2024-02-22 12:25:00,135.91,136.05,135.85,135.95,18132.0,133.4595,133.5969,133.4005,133.4987,18132.0
2024-02-22 12:30:00,135.95,136.13,135.94,136.06,15617.0,133.4987,133.6755,133.4889,133.6068,15617.0
2024-02-22 12:35:00,136.01,136.06,135.95,136.04,12908.0,133.5577,133.6068,133.4987,133.5871,12908.0
2024-02-22 12:40:00,136.06,136.06,135.82,135.83,16321.0,133.6068,133.6068,133.3711,133.3809,16321.0
2024-02-22 12:45:00,135.83,135.84,135.59,135.78,16439.0,133.3809,133.3907,133.1452,133.3318,16439.0
2024-02-22 12:50:00,135.76,135.9,135.74,135.82,20533.0,133.3122,133.4496,133.2925,133.3711,20533.0
2024-02-22 12:55:00,135.83,136.05,135.79,136.05,14262.0,133.3809,133.5969,133.3416,133.5969,14262.0
2024-02-22 13:00:00,136.06,136.09,135.73,135.82,38333.0,133.6068,133.6362,133.2827,133.3711,38333.0
2024-02-22 13:05:00,135.83,135.97,135.81,135.9,17576.0,133.3809,133.5184,133.3613,133.4496,17576.0
2024-02-22 13:10:00,135.89,135.89,135.61,135.61,47198.0,133.4398,133.4398,133.1649,133.1649,47198.0
2024-02-22 13:15:00,135.6,135.71,135.52,135.52,19848.0,133.1551,133.2631,133.0765,133.0765,19848.0
2024-02-22 13:20:00,135.56,135.65,135.47,135.59,14074.0,133.1158,133.2042,133.0274,133.1452,14074.0
2024-02-22 13:25:00,135.57,135.66,135.48,135.61,17264.0,133.1256,133.214,133.0372,133.1649,17264.0
2024-02-22 13:30:00,135.61,135.73,135.55,135.66,40902.0,133.1649,133.2827,133.106,133.214,40902.0
2024-02-22 13:35:00,135.69,135.84,135.65,135.73,15957.0,133.2434,133.3907,133.2042,133.2827,15957.0
2024-02-22 13:40:00,135.73,135.78,135.66,135.68,14143.0,133.2827,133.3318,133.214,133.2336,14143.0
2024-02-22 13:45:00,135.68,135.71,135.53,135.61,18958.0,133.2336,133.2631,133.0863,133.1649,18958.0
2024-02-22 13:50:00,135.61,135.61,135.45,135.55,17122.0,133.1649,133.1649,133.0078,133.106,17122.0
2024-02-22 13:55:00,135.55,135.57,135.41,135.49,17238.0,133.106,133.1256,132.9685,133.047,17238.0
2024-02-22 14:00:00,135.51,135.59,135.37,135.53,18240.0,133.0667,133.1452,132.9292,133.0863,18240.0
2024-02-22 14:05:00,135.53,135.54,135.39,135.42,20290.0,133.0863,133.0961,132.9488,132.9783,20290.0
2024-02-22 14:10:00,135.44,135.52,135.38,135.47,20186.0,132.9979,133.0765,132.939,133.0274,20186.0
2024-02-22 14:15:00,135.47,135.62,135.36,135.53,42115.0,133.0274,133.1747,132.9194,133.0863,42115.0
2024-02-22 14:20:00,135.53,135.6,135.47,135.53,18915.0,133.0863,133.1551,133.0274,133.0863,18915.0
2024-02-22 14:25:00,135.53,135.53,135.38,135.41,37446.0,133.0863,133.0863,132.939,132.9685,37446.0
2024-02-22 14:30:00,135.46,135.46,135.11,135.11,24076.0,133.0176,133.0176,132.6739,132.6739,24076.0
2024-02-22 14:35:00,135.11,135.21,134.92,134.98,21825.0,132.6739,132.7721,132.4873,132.5462,21825.0
2024-02-22 14:40:00,134.98,135.04,134.92,134.99,23955.0,132.5462,132.6052,132.4873,132.5561,23955.0
2024-02-22 14:45:00,135.01,135.05,134.87,134.98,33396.0,132.5757,132.615,132.4382,132.5462,33396.0
2024-02-22 14:50:00,135.0,135.09,134.91,135.02,18059.0,132.5659,132.6543,132.4775,132.5855,18059.0
2024-02-22 14:55:00,135.0,135.01,134.59,134.78,30723.0,132.5659,132.5757,132.1633,132.3498,30723.0
2024-02-22 15:00:00,134.76,134.89,134.71,134.74,24253.0,132.3302,132.4579,132.2811,132.3106,24253.0
2024-02-22 15:05:00,134.74,135.06,134.72,134.89,29762.0,132.3106,132.6248,132.2909,132.4579,29762.0
2024-02-22 15:10:00,134.92,135.2,134.89,135.0,29899.0,132.4873,132.7623,132.4579,132.5659,29899.0
2024-02-22 15:15:00,134.97,135.09,134.78,134.86,34069.0,132.5364,132.6543,132.3498,132.4284,34069.0
2024-02-22 15:20:00,134.87,135.13,134.87,134.98,37553.0,132.4382,132.6935,132.4382,132.5462,37553.0
2024-02-22 15:25:00,134.94,134.94,134.54,134.56,33728.0,132.507,132.507,132.1142,132.1338,33728.0
2024-02-22 15:30:00,134.56,134.76,134.51,134.72,58263.0,132.1338,132.3302,132.0847,132.2909,58263.0
2024-02-22 15:35:00,134.73,134.81,134.67,134.76,60365.0,132.3007,132.3793,132.2418,132.3302,60365.0
2024-02-22 15:40:00,134.78,134.97,134.69,134.69,55505.0,132.3498,132.5364,132.2615,132.2615,55505.0
2024-02-22 15:45:00,134.7,134.95,134.67,134.92,81217.0,132.2713,132.5168,132.2418,132.4873,81217.0
2024-02-22 15:50:00,134.91,135.01,134.7,134.81,111170.0,132.4775,132.5757,132.2713,132.3793,111170.0
2024-02-22 15:55:00,134.82,134.96,134.49,134.55,220099.0,132.3891,132.5266,132.0651,132.124,220099.0
2024-02-23 09:30:00,135.87,135.87,134.41,134.62,37416.0,133.4202,133.4202,131.9865,132.1927,37416.0
2024-02-23 09:35:00,134.63,134.88,134.35,134.65,15136.0,132.2025,132.448,131.9276,132.2222,15136.0
2024-02-23 09:40:00,134.63,135.21,134.6,135.16,12305.0,132.2025,132.7721,132.1731,132.723,12305.0
2024-02-23 09:45:00,135.12,135.7,134.99,135.69,11182.0,132.6837,133.2533,132.5561,133.2434,11182.0
2024-02-23 09:50:00,135.54,135.54,134.86,135.19,23493.0,133.0961,133.0961,132.4284,132.7524,23493.0
2024-02-23 09:55:00,135.21,135.25,134.78,135.14,24521.0,132.7721,132.8114,132.3498,132.7033,24521.0
2024-02-23 10:00:00,135.21,135.32,134.93,135.32,13065.0,132.7721,132.8801,132.4971,132.8801,13065.0
2024-02-23 10:05:00,135.31,135.53,135.19,135.32,50561.0,132.8703,133.0863,132.7524,132.8801,50561.0
2024-02-23 10:10:00,135.31,135.53,135.06,135.53,22846.0,132.8703,133.0863,132.6248,133.0863,22846.0
2024-02-23 10:15:00,135.57,135.69,135.33,135.69,33789.0,133.1256,133.2434,132.8899,133.2434,33789.0
2024-02-23 10:20:00,135.67,135.82,135.51,135.56,29545.0,133.2238,133.3711,133.0667,133.1158,29545.0
2024-02-23 10:25:00,135.56,135.57,135.27,135.54,19265.0,133.1158,133.1256,132.831,133.0961,19265.0
2024-02-23 10:30:00,135.49,135.64,135.23,135.39,82084.0,133.047,133.1943,132.7917,132.9488,82084.0
2024-02-23 10:35:00,135.42,135.94,135.34,135.84,33805.0,132.9783,133.4889,132.8997,133.3907,33805.0
2024-02-23 10:40:00,135.94,136.14,135.79,135.96,18139.0,133.4889,133.6853,133.3416,133.5086,18139.0
2024-02-23 10:45:00,136.01,136.15,135.87,135.99,14868.0,133.5577,133.6951,133.4202,133.538,14868.0
2024-02-23 10:50:00,135.97,136.26,135.97,136.13,23246.0,133.5184,133.8032,133.5184,133.6755,23246.0
2024-02-23 10:55:00,136.15,136.54,136.06,136.44,17451.0,133.6951,134.0781,133.6068,133.9799,17451.0
2024-02-23 11:00:00,136.46,136.55,136.08,136.15,15947.0,133.9995,134.0879,133.6264,133.6951,15947.0
2024-02-23 11:05:00,136.16,136.33,136.09,136.31,14183.0,133.705,133.8719,133.6362,133.8523,14183.0
2024-02-23 11:10:00,136.27,136.28,136.07,136.17,8071.0,133.813,133.8228,133.6166,133.7148,8071.0
2024-02-23 11:15:00,136.1,136.1,135.86,135.91,15019.0,133.646,133.646,133.4104,133.4595,15019.0
2024-02-23 11:20:00,135.94,136.08,135.93,135.93,7140.0,133.4889,133.6264,133.4791,133.4791,7140.0
2024-02-23 11:25:00,135.95,136.28,135.93,136.16,15308.0,133.4987,133.8228,133.4791,133.705,15308.0
2024-02-23 11:30:00,136.21,136.24,135.89,135.91,58774.0,133.7541,133.7835,133.4398,133.4595,58774.0
2024-02-23 11:35:00,135.86,136.16,135.85,135.97,8292.0,133.4104,133.705,133.4005,133.5184,8292.0
2024-02-23 11:40:00,136.02,136.15,135.96,135.98,5186.0,133.5675,133.6951,133.5086,133.5282,5186.0
2024-02-23 11:45:00,135.98,136.15,135.89,136.03,7853.0,133.5282,133.6951,133.4398,133.5773,7853.0
2024-02-23 11:50:00,136.02,136.11,135.95,135.95,5052.0,133.5675,133.6559,133.4987,133.4987,5052.0
2024-02-23 11:55:00,136.0,136.02,135.81,135.95,46535.0,133.5478,133.5675,133.3613,133.4987,46535.0
2024-02-23 12:00:00,135.93,135.95,135.79,135.85,7952.0,133.4791,133.4987,133.3416,133.4005,7952.0
2024-02-23 12:05:00,135.85,135.99,135.84,135.94,5430.0,133.4005,133.538,133.3907,133.4889,5430.0
2024-02-23 12:10:00,135.95,136.02,135.93,136.02,8188.0,133.4987,133.5675,133.4791,133.5675,8188.0
2024-02-23 12:15:00,136.01,136.04,135.89,136.03,10910.0,133.5577,133.5871,133.4398,133.5773,10910.0
2024-02-23 12:20:00,136.02,136.02,135.83,135.83,7923.0,133.5675,133.5675,133.3809,133.3809,7923.0
2024-02-23 12:25:00,135.85,135.93,135.77,135.89,8680.0,133.4005,133.4791,133.322,133.4398,8680.0
2024-02-23 12:30:00,135.92,136.03,135.79,135.98,7922.0,133.4693,133.5773,133.3416,133.5282,7922.0
2024-02-23 12:35:00,135.99,136.11,135.91,136.06,13724.0,133.538,133.6559,133.4595,133.6068,13724.0
2024-02-23 12:40:00,136.05,136.14,135.97,136.12,7600.0,133.5969,133.6853,133.5184,133.6657,7600.0
2024-02-23 12:45:00,136.11,136.14,136.04,136.04,7051.0,133.6559,133.6853,133.5871,133.5871,7051.0
2024-02-23 12:50:00,136.03,136.03,135.88,135.91,6608.0,133.5773,133.5773,133.43,133.4595,6608.0
2024-02-23 12:55:00,135.91,136.0,135.9,135.99,10965.0,133.4595,133.5478,133.4496,133.538,10965.0
2024-02-23 13:00:00,135.99,136.01,135.91,135.97,8267.0,133.538,133.5577,133.4595,133.5184,8267.0
2024-02-23 13:05:00,135.95,135.98,135.88,135.88,6225.0,133.4987,133.5282,133.43,133.43,6225.0
2024-02-23 13:10:00,135.91,136.08,135.91,135.98,9688.0,133.4595,133.6264,133.4595,133.5282,9688.0
2024-02-23 13:15:00,135.96,136.0,135.92,135.96,9741.0,133.5086,133.5478,133.4693,133.5086,9741.0
2024-02-23 13:20:00,135.98,135.99,135.88,135.9,9595.0,133.5282,133.538,133.43,133.4496,9595.0
2024-02-23 13:25:00,135.89,135.95,135.85,135.9,7560.0,133.4398,133.4987,133.4005,133.4496,7560.0
2024-02-23 13:30:00,135.89,136.12,135.88,136.04,136494.0,133.4398,133.6657,133.43,133.5871,136494.0
2024-02-23 13:35:00,136.06,136.06,135.93,136.01,10639.0,133.6068,133.6068,133.4791,133.5577,10639.0
2024-02-23 13:40:00,135.99,136.01,135.84,135.87,23520.0,133.538,133.5577,133.3907,133.4202,23520.0
2024-02-23 13:45:00,135.89,135.91,135.8,135.82,10764.0,133.4398,133.4595,133.3514,133.3711,10764.0
2024-02-23 13:50:00,135.82,135.9,135.69,135.7,9040.0,133.3711,133.4496,133.2434,133.2533,9040.0
2024-02-23 13:55:00,135.72,135.84,135.62,135.66,10469.0,133.2729,133.3907,133.1747,133.214,10469.0
2024-02-23 14:00:00,135.65,135.66,135.44,135.46,15101.0,133.2042,133.214,132.9979,133.0176,15101.0
2024-02-23 14:05:00,135.46,135.61,135.45,135.59,11441.0,133.0176,133.1649,133.0078,133.1452,11441.0
2024-02-23 14:10:00,135.57,135.59,135.5,135.56,8176.0,133.1256,133.1452,133.0569,133.1158,8176.0
2024-02-23 14:15:00,135.54,135.57,135.49,135.52,9193.0,133.0961,133.1256,133.047,133.0765,9193.0
2024-02-23 14:20:00,135.51,135.54,135.37,135.39,27177.0,133.0667,133.0961,132.9292,132.9488,27177.0
2024-02-23 14:25:00,135.39,135.42,135.29,135.32,10525.0,132.9488,132.9783,132.8506,132.8801,10525.0
2024-02-23 14:30:00,135.31,135.31,135.21,135.28,6630.0,132.8703,132.8703,132.7721,132.8408,6630.0
2024-02-23 14:35:00,135.28,135.31,135.2,135.26,10950.0,132.8408,132.8703,132.7623,132.8212,10950.0
2024-02-23 14:40:00,135.29,135.29,135.19,135.2,8035.0,132.8506,132.8506,132.7524,132.7623,8035.0
2024-02-23 14:45:00,135.22,135.24,135.12,135.12,8849.0,132.7819,132.8015,132.6837,132.6837,8849.0
2024-02-23 14:50:00,135.09,135.1,135.0,135.05,9442.0,132.6543,132.6641,132.5659,132.615,9442.0
2024-02-23 14:55:00,135.04,135.14,135.01,135.09,9869.0,132.6052,132.7033,132.5757,132.6543,9869.0
2024-02-23 15:00:00,135.08,135.32,135.04,135.18,47593.0,132.6444,132.8801,132.6052,132.7426,47593.0
2024-02-23 15:05:00,135.16,135.23,135.08,135.08,64844.0,132.723,132.7917,132.6444,132.6444,64844.0
2024-02-23 15:10:00,135.07,135.22,135.06,135.11,13320.0,132.6346,132.7819,132.6248,132.6739,13320.0
2024-02-23 15:15:00,135.12,135.16,135.06,135.12,10076.0,132.6837,132.723,132.6248,132.6837,10076.0
2024-02-23 15:20:00,135.12,135.19,135.07,135.19,10174.0,132.6837,132.7524,132.6346,132.7524,10174.0
2024-02-23 15:25:00,135.2,135.23,135.1,135.11,13463.0,132.7623,132.7917,132.6641,132.6739,13463.0
2024-02-23 15:30:00,135.1,135.28,135.08,135.19,35025.0,132.6641,132.8408,132.6444,132.7524,35025.0
2024-02-23 15:35:00,135.2,135.39,135.17,135.32,47294.0,132.7623,132.9488,132.7328,132.8801,47294.0
2024-02-23 15:40:00,135.33,135.54,135.32,135.5,35578.0,132.8899,133.0961,132.8801,133.0569,35578.0
2024-02-23 15:45:00,135.49,135.57,135.38,135.41,53233.0,133.047,133.1256,132.939,132.9685,53233.0
2024-02-23 15:50:00,135.41,135.47,135.29,135.44,137812.0,132.9685,133.0274,132.8506,132.9979,137812.0
2024-02-23 15:55:00,135.44,135.81,135.41,135.55,308418.0,132.9979,133.3613,132.9685,133.106,308418.0
2024-02-26 09:30:00,134.97,136.16,134.97,136.06,51433.0,132.5364,133.705,132.5364,133.6068,51433.0
2024-02-26 09:35:00,136.0,136.15,135.35,135.63,13802.0,133.5478,133.6951,132.9096,133.1845,13802.0
2024-02-26 09:40:00,135.56,136.06,135.55,135.84,66528.0,133.1158,133.6068,133.106,133.3907,66528.0
2024-02-26 09:45:00,135.87,136.39,135.8,136.38,20531.0,133.4202,133.9308,133.3514,133.921,20531.0
2024-02-26 09:50:00,136.44,136.7,136.34,136.66,20048.0,133.9799,134.2352,133.8817,134.1959,20048.0
2024-02-26 09:55:00,136.67,136.99,136.54,136.86,12024.0,134.2058,134.52,134.0781,134.3923,12024.0
2024-02-26 10:00:00,136.81,136.82,136.33,136.43,13883.0,134.3432,134.3531,133.8719,133.9701,13883.0
2024-02-26 10:05:00,136.33,136.44,136.09,136.09,14334.0,133.8719,133.9799,133.6362,133.6362,14334.0
2024-02-26 10:10:00,136.18,136.27,135.73,135.88,13610.0,133.7246,133.813,133.2827,133.43,13610.0
2024-02-26 10:15:00,135.84,135.88,135.55,135.77,11541.0,133.3907,133.43,133.106,133.322,11541.0
2024-02-26 10:20:00,135.7,135.92,135.58,135.78,9783.0,133.2533,133.4693,133.1354,133.3318,9783.0
2024-02-26 10:25:00,135.77,135.77,135.52,135.6,12940.0,133.322,133.322,133.0765,133.1551,12940.0
2024-02-26 10:30:00,135.6,135.96,135.5,135.66,37380.0,133.1551,133.5086,133.0569,133.214,37380.0
2024-02-26 10:35:00,135.55,135.57,135.3,135.3,5465.0,133.106,133.1256,132.8605,132.8605,5465.0
2024-02-26 10:40:00,135.3,135.39,135.05,135.33,12429.0,132.8605,132.9488,132.615,132.8899,12429.0
2024-02-26 10:45:00,135.37,135.49,135.29,135.31,7300.0,132.9292,133.047,132.8506,132.8703,7300.0
2024-02-26 10:50:00,135.37,135.5,135.22,135.32,8305.0,132.9292,133.0569,132.7819,132.8801,8305.0
2024-02-26 10:55:00,135.35,135.45,135.03,135.22,17750.0,132.9096,133.0078,132.5953,132.7819,17750.0
2024-02-26 11:00:00,135.28,135.44,135.28,135.44,5068.0,132.8408,132.9979,132.8408,132.9979,5068.0
2024-02-26 11:05:00,135.42,135.46,135.11,135.17,9497.0,132.9783,133.0176,132.6739,132.7328,9497.0
2024-02-26 11:10:00,135.26,135.59,135.2,135.56,8369.0,132.8212,133.1452,132.7623,133.1158,8369.0
2024-02-26 11:15:00,135.58,135.7,135.53,135.65,6392.0,133.1354,133.2533,133.0863,133.2042,6392.0
2024-02-26 11:20:00,135.57,135.58,135.44,135.52,3156.0,133.1256,133.1354,132.9979,133.0765,3156.0
2024-02-26 11:25:00,135.49,135.68,135.46,135.68,11219.0,133.047,133.2336,133.0176,133.2336,11219.0
2024-02-26 11:30:00,135.66,135.67,135.46,135.5,13245.0,133.214,133.2238,133.0176,133.0569,13245.0
2024-02-26 11:35:00,135.51,135.59,135.29,135.38,13787.0,133.0667,133.1452,132.8506,132.939,13787.0
2024-02-26 11:40:00,135.34,135.38,135.24,135.34,6752.0,132.8997,132.939,132.8015,132.8997,6752.0
2024-02-26 11:45:00,135.34,135.4,135.32,135.35,23109.0,132.8997,132.9587,132.8801,132.9096,23109.0
2024-02-26 11:50:00,135.37,135.51,135.35,135.39,11640.0,132.9292,133.0667,132.9096,132.9488,11640.0
2024-02-26 11:55:00,135.36,135.36,135.21,135.27,5528.0,132.9194,132.9194,132.7721,132.831,5528.0
2024-02-26 12:00:00,135.27,135.29,135.12,135.15,11080.0,132.831,132.8506,132.6837,132.7132,11080.0
2024-02-26 12:05:00,135.15,135.2,135.08,135.08,3157.0,132.7132,132.7623,132.6444,132.6444,3157.0
2024-02-26 12:10:00,135.07,135.15,134.97,135.03,10600.0,132.6346,132.7132,132.5364,132.5953,10600.0
2024-02-26 12:15:00,135.02,135.07,134.95,135.0,3929.0,132.5855,132.6346,132.5168,132.5659,3929.0
2024-02-26 12:20:00,134.97,135.11,134.96,135.06,7453.0,132.5364,132.6739,132.5266,132.6248,7453.0
2024-02-26 12:25:00,135.09,135.14,135.0,135.14,8632.0,132.6543,132.7033,132.5659,132.7033,8632.0
2024-02-26 12:30:00,135.17,135.19,135.07,135.1,7971.0,132.7328,132.7524,132.6346,132.6641,7971.0
2024-02-26 12:35:00,135.13,135.13,135.03,135.09,5393.0,132.6935,132.6935,132.5953,132.6543,5393.0
2024-02-26 12:40:00,135.11,135.22,135.05,135.18,9983.0,132.6739,132.7819,132.615,132.7426,9983.0
2024-02-26 12:45:00,135.19,135.21,135.15,135.17,3865.0,132.7524,132.7721,132.7132,132.7328,3865.0
2024-02-26 12:50:00,135.17,135.22,135.09,135.11,6252.0,132.7328,132.7819,132.6543,132.6739,6252.0
2024-02-26 12:55:00,135.11,135.13,134.98,135.05,6097.0,132.6739,132.6935,132.5462,132.615,6097.0
2024-02-26 13:00:00,135.08,135.13,135.02,135.07,17534.0,132.6444,132.6935,132.5855,132.6346,17534.0
2024-02-26 13:05:00,135.07,135.1,134.78,134.8,7499.0,132.6346,132.6641,132.3498,132.3695,7499.0
2024-02-26 13:10:00,134.82,134.93,134.73,134.8,12419.0,132.3891,132.4971,132.3007,132.3695,12419.0
2024-02-26 13:15:00,134.78,135.03,134.78,134.84,9982.0,132.3498,132.5953,132.3498,132.4088,9982.0
2024-02-26 13:20:00,134.85,134.99,134.8,134.94,9150.0,132.4186,132.5561,132.3695,132.507,9150.0
2024-02-26 13:25:00,134.91,134.91,134.55,134.64,8680.0,132.4775,132.4775,132.124,132.2124,8680.0
2024-02-26 13:30:00,134.62,134.7,134.51,134.51,6729.0,132.1927,132.2713,132.0847,132.0847,6729.0
2024-02-26 13:35:00,134.59,134.62,134.39,134.62,5774.0,132.1633,132.1927,131.9669,132.1927,5774.0
2024-02-26 13:40:00,134.61,134.72,134.61,134.63,6034.0,132.1829,132.2909,132.1829,132.2025,6034.0
2024-02-26 13:45:00,134.69,134.82,134.62,134.72,9703.0,132.2615,132.3891,132.1927,132.2909,9703.0
2024-02-26 13:50:00,134.72,134.77,134.64,134.76,14504.0,132.2909,132.34,132.2124,132.3302,14504.0
2024-02-26 13:55:00,134.74,134.81,134.72,134.73,4046.0,132.3106,132.3793,132.2909,132.3007,4046.0
2024-02-26 14:00:00,134.71,134.94,134.71,134.94,12662.0,132.2811,132.507,132.2811,132.507,12662.0
2024-02-26 14:05:00,134.97,135.04,134.71,134.76,20343.0,132.5364,132.6052,132.2811,132.3302,20343.0
2024-02-26 14:10:00,134.71,134.85,134.62,134.74,8262.0,132.2811,132.4186,132.1927,132.3106,8262.0
2024-02-26 14:15:00,134.75,134.98,134.71,134.97,6528.0,132.3204,132.5462,132.2811,132.5364,6528.0
2024-02-26 14:20:00,134.95,134.97,134.8,134.89,7086.0,132.5168,132.5364,132.3695,132.4579,7086.0
2024-02-26 14:25:00,134.88,135.07,134.82,135.07,4827.0,132.448,132.6346,132.3891,132.6346,4827.0
2024-02-26 14:30:00,135.07,135.07,134.85,134.96,12014.0,132.6346,132.6346,132.4186,132.5266,12014.0
2024-02-26 14:35:00,135.0,135.09,134.87,134.92,21862.0,132.5659,132.6543,132.4382,132.4873,21862.0
2024-02-26 14:40:00,134.93,135.0,134.88,134.99,10756.0,132.4971,132.5659,132.448,132.5561,10756.0
2024-02-26 14:45:00,134.96,135.01,134.87,135.0,11892.0,132.5266,132.5757,132.4382,132.5659,11892.0
2024-02-26 14:50:00,134.99,135.04,134.93,134.95,11490.0,132.5561,132.6052,132.4971,132.5168,11490.0
2024-02-26 14:55:00,134.96,135.02,134.86,134.92,13622.0,132.5266,132.5855,132.4284,132.4873,13622.0
2024-02-26 15:00:00,134.96,135.04,134.91,134.92,8390.0,132.5266,132.6052,132.4775,132.4873,8390.0
2024-02-26 15:05:00,134.95,135.0,134.84,134.95,10556.0,132.5168,132.5659,132.4088,132.5168,10556.0
2024-02-26 15:10:00,134.96,135.07,134.9,134.96,8040.0,132.5266,132.6346,132.4677,132.5266,8040.0
2024-02-26 15:15:00,134.97,135.04,134.91,134.96,11770.0,132.5364,132.6052,132.4775,132.5266,11770.0
2024-02-26 15:20:00,134.96,135.0,134.85,134.86,16483.0,132.5266,132.5659,132.4186,132.4284,16483.0
2024-02-26 15:25:00,134.86,134.95,134.8,134.86,9098.0,132.4284,132.5168,132.3695,132.4284,9098.0
2024-02-26 15:30:00,134.88,134.93,134.72,134.78,11683.0,132.448,132.4971,132.2909,132.3498,11683.0
2024-02-26 15:35:00,134.79,134.84,134.72,134.76,28073.0,132.3597,132.4088,132.2909,132.3302,28073.0
2024-02-26 15:40:00,134.79,134.89,134.74,134.89,14421.0,132.3597,132.4579,132.3106,132.4579,14421.0
2024-02-26 15:45:00,134.89,135.04,134.89,135.04,42824.0,132.4579,132.6052,132.4579,132.6052,42824.0
2024-02-26 15:50:00,135.07,135.08,134.67,134.67,39989.0,132.6346,132.6444,132.2418,132.2418,39989.0
2024-02-26 15:55:00,134.71,134.74,134.46,134.5,128565.0,132.2811,132.3106,132.0356,132.0749,128565.0
2024-02-27 09:30:00,135.31,135.74,134.81,134.81,25058.0,132.8703,133.2925,132.3793,132.3793,25058.0
2024-02-27 09:35:00,134.74,135.25,134.74,135.1,5708.0,132.3106,132.8114,132.3106,132.6641,5708.0
2024-02-27 09:40:00,134.88,135.2,134.82,134.84,13347.0,132.448,132.7623,132.3891,132.4088,13347.0
2024-02-27 09:45:00,134.72,135.09,134.5,134.57,38771.0,132.2909,132.6543,132.0749,132.1436,38771.0
2024-02-27 09:50:00,134.52,134.52,134.21,134.43,10006.0,132.0945,132.0945,131.7901,132.0062,10006.0
2024-02-27 09:55:00,134.5,134.75,134.34,134.61,9858.0,132.0749,132.3204,131.9178,132.1829,9858.0
2024-02-27 10:00:00,134.72,134.72,134.38,134.69,8090.0,132.2909,132.2909,131.9571,132.2615,8090.0
2024-02-27 10:05:00,134.58,134.68,134.4,134.44,9977.0,132.1534,132.2516,131.9767,132.016,9977.0
2024-02-27 10:10:00,134.43,134.8,134.43,134.56,10363.0,132.0062,132.3695,132.0062,132.1338,10363.0
2024-02-27 10:15:00,134.54,134.94,134.53,134.89,10001.0,132.1142,132.507,132.1043,132.4579,10001.0
2024-02-27 10:20:00,134.88,134.97,134.58,134.59,12262.0,132.448,132.5364,132.1534,132.1633,12262.0
2024-02-27 10:25:00,134.59,134.74,134.51,134.7,16440.0,132.1633,132.3106,132.0847,132.2713,16440.0
2024-02-27 10:30:00,134.66,134.78,134.52,134.71,10928.0,132.232,132.3498,132.0945,132.2811,10928.0
2024-02-27 10:35:00,134.76,134.93,134.69,134.76,10060.0,132.3302,132.4971,132.2615,132.3302,10060.0
2024-02-27 10:40:00,134.76,135.18,134.73,135.18,20507.0,132.3302,132.7426,132.3007,132.7426,20507.0
2024-02-27 10:45:00,135.2,135.2,134.83,134.85,40243.0,132.7623,132.7623,132.3989,132.4186,40243.0
2024-02-27 10:50:00,134.87,134.89,134.65,134.7,33524.0,132.4382,132.4579,132.2222,132.2713,33524.0
2024-02-27 10:55:00,134.72,135.15,134.72,135.15,11701.0,132.2909,132.7132,132.2909,132.7132,11701.0
2024-02-27 11:00:00,135.11,135.28,135.07,135.13,9755.0,132.6739,132.8408,132.6346,132.6935,9755.0
2024-02-27 11:05:00,135.18,135.58,135.15,135.53,9780.0,132.7426,133.1354,132.7132,133.0863,9780.0
2024-02-27 11:10:00,135.53,135.8,135.52,135.79,26823.0,133.0863,133.3514,133.0765,133.3416,26823.0
2024-02-27 11:15:00,135.8,135.99,135.77,135.96,9098.0,133.3514,133.538,133.322,133.5086,9098.0
2024-02-27 11:20:00,135.94,136.1,135.84,136.01,23539.0,133.4889,133.646,133.3907,133.5577,23539.0
2024-02-27 11:25:00,136.01,136.18,135.85,135.87,23931.0,133.5577,133.7246,133.4005,133.4202,23931.0
2024-02-27 11:30:00,135.84,135.91,135.65,135.69,20781.0,133.3907,133.4595,133.2042,133.2434,20781.0
2024-02-27 11:35:00,135.74,135.78,135.53,135.78,12500.0,133.2925,133.3318,133.0863,133.3318,12500.0
2024-02-27 11:40:00,135.78,135.83,135.65,135.66,8833.0,133.3318,133.3809,133.2042,133.214,8833.0
2024-02-27 11:45:00,135.69,135.9,135.65,135.78,9396.0,133.2434,133.4496,133.2042,133.3318,9396.0
2024-02-27 11:50:00,135.8,135.99,135.8,135.91,8145.0,133.3514,133.538,133.3514,133.4595,8145.0
2024-02-27 11:55:00,135.95,136.0,135.89,135.94,9111.0,133.4987,133.5478,133.4398,133.4889,9111.0
2024-02-27 12:00:00,135.95,136.11,135.95,136.0,10518.0,133.4987,133.6559,133.4987,133.5478,10518.0
2024-02-27 12:05:00,136.03,136.14,136.0,136.14,7621.0,133.5773,133.6853,133.5478,133.6853,7621.0
2024-02-27 12:10:00,136.15,136.17,136.07,136.13,10260.0,133.6951,133.7148,133.6166,133.6755,10260.0
2024-02-27 12:15:00,136.13,136.19,136.07,136.15,11679.0,133.6755,133.7344,133.6166,133.6951,11679.0
2024-02-27 12:20:00,136.15,136.38,136.13,136.35,24848.0,133.6951,133.921,133.6755,133.8915,24848.0
2024-02-27 12:25:00,136.37,136.48,136.22,136.34,17206.0,133.9112,134.0192,133.7639,133.8817,17206.0
2024-02-27 12:30:00,136.36,136.46,136.28,136.31,27662.0,133.9014,133.9995,133.8228,133.8523,27662.0
2024-02-27 12:35:00,136.35,136.45,136.35,136.39,11737.0,133.8915,133.9897,133.8915,133.9308,11737.0
2024-02-27 12:40:00,136.34,136.41,136.3,136.4,6505.0,133.8817,133.9504,133.8424,133.9406,6505.0
2024-02-27 12:45:00,136.39,136.46,136.3,136.39,13589.0,133.9308,133.9995,133.8424,133.9308,13589.0
2024-02-27 12:50:00,136.39,136.52,136.38,136.5,8260.0,133.9308,134.0585,133.921,134.0388,8260.0
2024-02-27 12:55:00,136.54,136.56,136.48,136.52,8899.0,134.0781,134.0977,134.0192,134.0585,8899.0
2024-02-27 13:00:00,136.52,136.65,136.43,136.6,12784.0,134.0585,134.1861,133.9701,134.137,12784.0
2024-02-27 13:05:00,136.59,136.78,136.59,136.75,11810.0,134.1272,134.3138,134.1272,134.2843,11810.0
2024-02-27 13:10:00,136.78,136.81,136.66,136.71,13927.0,134.3138,134.3432,134.1959,134.245,13927.0
2024-02-27 13:15:00,136.71,136.73,136.46,136.46,9101.0,134.245,134.2647,133.9995,133.9995,9101.0
2024-02-27 13:20:00,136.48,136.63,136.44,136.63,12722.0,134.0192,134.1665,133.9799,134.1665,12722.0
2024-02-27 13:25:00,136.64,136.7,136.33,136.36,15260.0,134.1763,134.2352,133.8719,133.9014,15260.0
2024-02-27 13:30:00,136.37,136.39,136.19,136.37,18181.0,133.9112,133.9308,133.7344,133.9112,18181.0
2024-02-27 13:35:00,136.37,136.49,136.36,136.47,13116.0,133.9112,134.029,133.9014,134.0094,13116.0
2024-02-27 13:40:00,136.46,136.64,136.46,136.63,12315.0,133.9995,134.1763,133.9995,134.1665,12315.0
2024-02-27 13:45:00,136.64,136.64,136.48,136.57,19080.0,134.1763,134.1763,134.0192,134.1076,19080.0
2024-02-27 13:50:00,136.56,136.68,136.56,136.63,18132.0,134.0977,134.2156,134.0977,134.1665,18132.0
2024-02-27 13:55:00,136.64,136.7,136.57,136.66,28888.0,134.1763,134.2352,134.1076,134.1959,28888.0
2024-02-27 14:00:00,136.64,136.68,136.35,136.35,23374.0,134.1763,134.2156,133.8915,133.8915,23374.0
2024-02-27 14:05:00,136.36,136.4,136.24,136.31,16564.0,133.9014,133.9406,133.7835,133.8523,16564.0
2024-02-27 14:10:00,136.32,136.69,136.32,136.54,24654.0,133.8621,134.2254,133.8621,134.0781,24654.0
2024-02-27 14:15:00,136.57,136.74,136.57,136.72,17281.0,134.1076,134.2745,134.1076,134.2549,17281.0
2024-02-27 14:20:00,136.73,136.73,136.55,136.6,23044.0,134.2647,134.2647,134.0879,134.137,23044.0
2024-02-27 14:25:00,136.61,136.63,136.45,136.57,37242.0,134.1468,134.1665,133.9897,134.1076,37242.0
2024-02-27 14:30:00,136.58,136.68,136.43,136.43,24926.0,134.1174,134.2156,133.9701,133.9701,24926.0
2024-02-27 14:35:00,136.45,136.53,136.39,136.46,24617.0,133.9897,134.0683,133.9308,133.9995,24617.0
2024-02-27 14:40:00,136.47,136.61,136.3,136.61,24761.0,134.0094,134.1468,133.8424,134.1468,24761.0
2024-02-27 14:45:00,136.59,136.71,136.51,136.52,34775.0,134.1272,134.245,134.0486,134.0585,34775.0
2024-02-27 14:50:00,136.53,136.55,136.39,136.44,34625.0,134.0683,134.0879,133.9308,133.9799,34625.0
2024-02-27 14:55:00,136.46,136.52,136.23,136.4,48774.0,133.9995,134.0585,133.7737,133.9406,48774.0
2024-02-27 15:00:00,136.39,136.49,136.32,136.48,45389.0,133.9308,134.029,133.8621,134.0192,45389.0
2024-02-27 15:05:00,136.5,136.69,136.45,136.59,26394.0,134.0388,134.2254,133.9897,134.1272,26394.0
2024-02-27 15:10:00,136.57,136.85,136.53,136.79,76845.0,134.1076,134.3825,134.0683,134.3236,76845.0
2024-02-27 15:15:00,136.78,136.82,136.6,136.68,78030.0,134.3138,134.3531,134.137,134.2156,78030.0
2024-02-27 15:20:00,136.64,136.9,136.64,136.9,32790.0,134.1763,134.4316,134.1763,134.4316,32790.0
2024-02-27 15:25:00,136.88,137.0,136.77,136.97,48363.0,134.412,134.5298,134.304,134.5004,48363.0
2024-02-27 15:30:00,136.97,137.08,136.84,137.0,40629.0,134.5004,134.6084,134.3727,134.5298,40629.0
2024-02-27 15:35:00,136.98,137.05,136.95,136.97,34522.0,134.5102,134.5789,134.4807,134.5004,34522.0
2024-02-27 15:40:00,136.98,136.98,136.72,136.79,31539.0,134.5102,134.5102,134.2549,134.3236,31539.0
2024-02-27 15:45:00,136.79,137.03,136.78,136.98,39671.0,134.3236,134.5593,134.3138,134.5102,39671.0
2024-02-27 15:50:00,136.97,137.05,136.72,136.78,77784.0,134.5004,134.5789,134.2549,134.3138,77784.0
2024-02-27 15:55:00,136.78,136.86,136.66,136.85,262124.0,134.3138,134.3923,134.1959,134.3825,262124.0
2024-02-28 09:30:00,136.33,136.78,136.25,136.78,31723.0,133.8719,134.3138,133.7933,134.3138,31723.0
2024-02-28 09:35:00,136.76,137.06,136.62,137.01,15711.0,134.2941,134.5887,134.1567,134.5396,15711.0
2024-02-28 09:40:00,136.96,137.38,136.88,137.31,20218.0,134.4905,134.903,134.412,134.8342,20218.0
2024-02-28 09:45:00,137.37,137.91,137.36,137.59,42867.0,134.8931,135.4234,134.8833,135.1092,42867.0
2024-02-28 09:50:00,137.56,137.85,137.52,137.84,39946.0,135.0797,135.3645,135.0404,135.3547,39946.0
2024-02-28 09:55:00,137.75,138.21,137.74,138.21,71163.0,135.2663,135.718,135.2565,135.718,71163.0
2024-02-28 10:00:00,138.19,138.31,137.74,137.84,38846.0,135.6984,135.8162,135.2565,135.3547,38846.0
2024-02-28 10:05:00,137.93,138.13,137.9,138.13,32114.0,135.443,135.6394,135.4136,135.6394,32114.0
2024-02-28 10:10:00,138.14,138.17,137.98,138.07,11427.0,135.6493,135.6787,135.4921,135.5805,11427.0
2024-02-28 10:15:00,138.08,138.17,137.77,137.79,48803.0,135.5903,135.6787,135.2859,135.3056,48803.0
2024-02-28 10:20:00,137.81,137.99,137.61,137.99,60879.0,135.3252,135.502,135.1288,135.502,60879.0
2024-02-28 10:25:00,138.0,138.0,137.71,137.83,32499.0,135.5118,135.5118,135.227,135.3448,32499.0
2024-02-28 10:30:00,137.83,137.99,137.69,137.97,35368.0,135.3448,135.502,135.2074,135.4823,35368.0
2024-02-28 10:35:00,137.96,138.07,137.79,137.97,20194.0,135.4725,135.5805,135.3056,135.4823,20194.0
2024-02-28 10:40:00,137.99,138.03,137.84,137.94,19379.0,135.502,135.5412,135.3547,135.4529,19379.0
2024-02-28 10:45:00,137.93,138.01,137.76,138.0,19679.0,135.443,135.5216,135.2761,135.5118,19679.0
2024-02-28 10:50:00,138.02,138.04,137.86,137.9,13802.0,135.5314,135.5511,135.3743,135.4136,13802.0
2024-02-28 10:55:00,137.87,138.02,137.71,137.9,29704.0,135.3841,135.5314,135.227,135.4136,29704.0
2024-02-28 11:00:00,137.93,137.99,137.75,137.91,28188.0,135.443,135.502,135.2663,135.4234,28188.0
2024-02-28 11:05:00,137.92,137.93,137.69,137.86,16047.0,135.4332,135.443,135.2074,135.3743,16047.0
2024-02-28 11:10:00,137.85,137.98,137.81,137.84,52212.0,135.3645,135.4921,135.3252,135.3547,52212.0
2024-02-28 11:15:00,137.84,137.86,137.7,137.71,19582.0,135.3547,135.3743,135.2172,135.227,19582.0
2024-02-28 11:20:00,137.69,137.83,137.63,137.66,18942.0,135.2074,135.3448,135.1485,135.1779,18942.0
2024-02-28 11:25:00,137.65,137.79,137.58,137.75,41271.0,135.1681,135.3056,135.0994,135.2663,41271.0
2024-02-28 11:30:00,137.75,137.78,137.49,137.72,27985.0,135.2663,135.2957,135.011,135.2368,27985.0
2024-02-28 11:35:00,137.71,137.75,137.39,137.59,15331.0,135.227,135.2663,134.9128,135.1092,15331.0
2024-02-28 11:40:00,137.59,137.62,137.37,137.47,12704.0,135.1092,135.1386,134.8931,134.9913,12704.0
2024-02-28 11:45:00,137.43,137.57,137.29,137.49,20695.0,134.9521,135.0895,134.8146,135.011,20695.0
2024-02-28 11:50:00,137.49,137.73,137.36,137.73,13955.0,135.011,135.2466,134.8833,135.2466,13955.0
2024-02-28 11:55:00,137.72,137.84,137.64,137.77,20184.0,135.2368,135.3547,135.1583,135.2859,20184.0
2024-02-28 12:00:00,137.72,137.92,137.5,137.88,11917.0,135.2368,135.4332,135.0208,135.3939,11917.0
2024-02-28 12:05:00,137.89,137.89,137.67,137.73,10979.0,135.4038,135.4038,135.1877,135.2466,10979.0
2024-02-28 12:10:00,137.73,137.84,137.71,137.81,14710.0,135.2466,135.3547,135.227,135.3252,14710.0
2024-02-28 12:15:00,137.81,137.84,137.52,137.6,11335.0,135.3252,135.3547,135.0404,135.119,11335.0
2024-02-28 12:20:00,137.6,137.72,137.47,137.54,12450.0,135.119,135.2368,134.9913,135.0601,12450.0
2024-02-28 12:25:00,137.52,137.59,137.47,137.57,13274.0,135.0404,135.1092,134.9913,135.0895,13274.0
2024-02-28 12:30:00,137.55,137.55,137.39,137.49,8758.0,135.0699,135.0699,134.9128,135.011,8758.0
2024-02-28 12:35:00,137.54,137.54,137.34,137.42,13879.0,135.0601,135.0601,134.8637,134.9422,13879.0
2024-02-28 12:40:00,137.41,137.62,137.35,137.39,40768.0,134.9324,135.1386,134.8735,134.9128,40768.0
2024-02-28 12:45:00,137.37,137.57,137.28,137.55,44519.0,134.8931,135.0895,134.8048,135.0699,44519.0
2024-02-28 12:50:00,137.52,137.66,137.27,137.35,31050.0,135.0404,135.1779,134.7949,134.8735,31050.0
2024-02-28 12:55:00,137.34,137.38,137.25,137.36,7742.0,134.8637,134.903,134.7753,134.8833,7742.0
2024-02-28 13:00:00,137.4,137.4,137.24,137.28,9763.0,134.9226,134.9226,134.7655,134.8048,9763.0
2024-02-28 13:05:00,137.28,137.41,137.22,137.4,14712.0,134.8048,134.9324,134.7458,134.9226,14712.0
2024-02-28 13:10:00,137.39,137.53,137.28,137.49,12682.0,134.9128,135.0503,134.8048,135.011,12682.0
2024-02-28 13:15:00,137.49,137.57,137.46,137.51,8715.0,135.011,135.0895,134.9815,135.0306,8715.0
2024-02-28 13:20:00,137.52,137.61,137.46,137.59,10041.0,135.0404,135.1288,134.9815,135.1092,10041.0
2024-02-28 13:25:00,137.59,137.75,137.56,137.69,9123.0,135.1092,135.2663,135.0797,135.2074,9123.0
2024-02-28 13:30:00,137.71,137.95,137.7,137.79,24586.0,135.227,135.4627,135.2172,135.3056,24586.0
2024-02-28 13:35:00,137.78,137.82,137.72,137.79,9633.0,135.2957,135.335,135.2368,135.3056,9633.0
2024-02-28 13:40:00,137.79,137.85,137.74,137.84,17696.0,135.3056,135.3645,135.2565,135.3547,17696.0
2024-02-28 13:45:00,137.84,137.89,137.76,137.85,13958.0,135.3547,135.4038,135.2761,135.3645,13958.0
2024-02-28 13:50:00,137.83,137.84,137.75,137.79,9455.0,135.3448,135.3547,135.2663,135.3056,9455.0
2024-02-28 13:55:00,137.81,137.87,137.78,137.87,12185.0,135.3252,135.3841,135.2957,135.3841,12185.0
2024-02-28 14:00:00,137.88,137.93,137.81,137.93,9486.0,135.3939,135.443,135.3252,135.443,9486.0
2024-02-28 14:05:00,137.95,138.03,137.88,138.0,23075.0,135.4627,135.5412,135.3939,135.5118,23075.0
2024-02-28 14:10:00,138.0,138.0,137.74,137.77,17126.0,135.5118,135.5118,135.2565,135.2859,17126.0
2024-02-28 14:15:00,137.74,138.1,137.68,138.02,38556.0,135.2565,135.61,135.1976,135.5314,38556.0
2024-02-28 14:20:00,137.99,138.06,137.95,138.0,16494.0,135.502,135.5707,135.4627,135.5118,16494.0
2024-02-28 14:25:00,138.03,138.03,137.69,137.69,16323.0,135.5412,135.5412,135.2074,135.2074,16323.0
2024-02-28 14:30:00,137.66,137.71,137.59,137.59,13367.0,135.1779,135.227,135.1092,135.1092,13367.0
2024-02-28 14:35:00,137.57,137.69,137.52,137.65,10953.0,135.0895,135.2074,135.0404,135.1681,10953.0
2024-02-28 14:40:00,137.68,137.69,137.6,137.61,12214.0,135.1976,135.2074,135.119,135.1288,12214.0
2024-02-28 14:45:00,137.62,137.7,137.58,137.58,14757.0,135.1386,135.2172,135.0994,135.0994,14757.0
2024-02-28 14:50:00,137.59,137.59,137.42,137.58,16007.0,135.1092,135.1092,134.9422,135.0994,16007.0
2024-02-28 14:55:00,137.58,137.61,137.43,137.5,11279.0,135.0994,135.1288,134.9521,135.0208,11279.0
2024-02-28 15:00:00,137.48,137.55,137.42,137.44,13191.0,135.0012,135.0699,134.9422,134.9619,13191.0
2024-02-28 15:05:00,137.46,137.47,137.33,137.37,11928.0,134.9815,134.9913,134.8539,134.8931,11928.0
2024-02-28 15:10:00,137.36,137.37,137.2,137.23,11649.0,134.8833,134.8931,134.7262,134.7557,11649.0
2024-02-28 15:15:00,137.19,137.27,137.17,137.22,11348.0,134.7164,134.7949,134.6967,134.7458,11348.0
2024-02-28 15:20:00,137.23,137.27,137.08,137.22,14031.0,134.7557,134.7949,134.6084,134.7458,14031.0
2024-02-28 15:25:00,137.22,137.35,137.18,137.31,11526.0,134.7458,134.8735,134.7066,134.8342,11526.0
2024-02-28 15:30:00,137.27,137.33,137.23,137.33,13209.0,134.7949,134.8539,134.7557,134.8539,13209.0
2024-02-28 15:35:00,137.31,137.34,137.23,137.33,14196.0,134.8342,134.8637,134.7557,134.8539,14196.0
2024-02-28 15:40:00,137.32,137.38,137.22,137.25,18950.0,134.844,134.903,134.7458,134.7753,18950.0
2024-02-28 15:45:00,137.23,137.31,137.13,137.22,28224.0,134.7557,134.8342,134.6575,134.7458,28224.0
2024-02-28 15:50:00,137.21,137.43,137.2,137.41,71125.0,134.736,134.9521,134.7262,134.9324,71125.0
2024-02-28 15:55:00,137.43,137.68,137.4,137.65,168025.0,134.9521,135.1976,134.9226,135.1681,168025.0
2024-02-29 09:30:00,138.42,138.42,137.24,137.68,64541.0,135.9242,135.9242,134.7655,135.1976,64541.0
2024-02-29 09:35:00,137.69,137.73,137.36,137.47,21358.0,135.2074,135.2466,134.8833,134.9913,21358.0
2024-02-29 09:40:00,137.4,137.43,137.01,137.29,35652.0,134.9226,134.9521,134.5396,134.8146,35652.0
2024-02-29 09:45:00,137.3,137.31,136.82,137.28,8949.0,134.8244,134.8342,134.3531,134.8048,8949.0
2024-02-29 09:50:00,137.22,137.22,136.79,136.84,7459.0,134.7458,134.7458,134.3236,134.3727,7459.0
2024-02-29 09:55:00,136.85,137.69,136.78,137.53,11534.0,134.3825,135.2074,134.3138,135.0503,11534.0
2024-02-29 10:00:00,137.57,137.98,137.44,137.86,34219.0,135.0895,135.4921,134.9619,135.3743,34219.0
2024-02-29 10:05:00,137.88,137.98,137.36,137.42,21994.0,135.3939,135.4921,134.8833,134.9422,21994.0
2024-02-29 10:10:00,137.4,137.45,136.9,136.94,8418.0,134.9226,134.9717,134.4316,134.4709,8418.0
2024-02-29 10:15:00,136.91,137.22,136.91,137.12,23758.0,134.4414,134.7458,134.4414,134.6476,23758.0
2024-02-29 10:20:00,137.16,137.3,137.07,137.24,17681.0,134.6869,134.8244,134.5985,134.7655,17681.0
2024-02-29 10:25:00,137.27,137.65,137.25,137.63,14500.0,134.7949,135.1681,134.7753,135.1485,14500.0
2024-02-29 10:30:00,137.66,137.68,137.41,137.47,22578.0,135.1779,135.1976,134.9324,134.9913,22578.0
2024-02-29 10:35:00,137.44,137.51,137.28,137.4,13485.0,134.9619,135.0306,134.8048,134.9226,13485.0
2024-02-29 10:40:00,137.33,137.39,137.22,137.28,7950.0,134.8539,134.9128,134.7458,134.8048,7950.0
2024-02-29 10:45:00,137.26,137.31,137.14,137.3,8604.0,134.7851,134.8342,134.6673,134.8244,8604.0
2024-02-29 10:50:00,137.29,137.34,137.12,137.12,11181.0,134.8146,134.8637,134.6476,134.6476,11181.0
2024-02-29 10:55:00,137.06,137.31,137.06,137.21,12070.0,134.5887,134.8342,134.5887,134.736,12070.0
2024-02-29 11:00:00,137.24,137.28,137.07,137.17,7780.0,134.7655,134.8048,134.5985,134.6967,7780.0
2024-02-29 11:05:00,137.18,137.26,137.03,137.06,6964.0,134.7066,134.7851,134.5593,134.5887,6964.0
2024-02-29 11:10:00,137.08,137.12,136.89,136.91,8489.0,134.6084,134.6476,134.4218,134.4414,8489.0
2024-02-29 11:15:00,136.89,137.13,136.83,137.1,9083.0,134.4218,134.6575,134.3629,134.628,9083.0
2024-02-29 11:20:00,137.11,137.2,137.07,137.18,20169.0,134.6378,134.7262,134.5985,134.7066,20169.0
2024-02-29 11:25:00,137.16,137.17,137.01,137.01,18819.0,134.6869,134.6967,134.5396,134.5396,18819.0
2024-02-29 11:30:00,136.91,136.92,136.53,136.55,39743.0,134.4414,134.4513,134.0683,134.0879,39743.0
2024-02-29 11:35:00,136.54,136.74,136.41,136.45,21392.0,134.0781,134.2745,133.9504,133.9897,21392.0
2024-02-29 11:40:00,136.38,136.38,136.16,136.37,7022.0,133.921,133.921,133.705,133.9112,7022.0
2024-02-29 11:45:00,136.36,136.48,136.21,136.45,8675.0,133.9014,134.0192,133.7541,133.9897,8675.0
2024-02-29 11:50:00,136.52,136.61,136.45,136.58,15330.0,134.0585,134.1468,133.9897,134.1174,15330.0
2024-02-29 11:55:00,136.6,136.74,136.5,136.5,12460.0,134.137,134.2745,134.0388,134.0388,12460.0
2024-02-29 12:00:00,136.45,136.58,136.41,136.52,11834.0,133.9897,134.1174,133.9504,134.0585,11834.0
2024-02-29 12:05:00,136.52,136.58,136.31,136.36,13343.0,134.0585,134.1174,133.8523,133.9014,13343.0
2024-02-29 12:10:00,136.32,136.43,136.31,136.34,6118.0,133.8621,133.9701,133.8523,133.8817,6118.0
2024-02-29 12:15:00,136.34,136.51,136.31,136.47,13207.0,133.8817,134.0486,133.8523,134.0094,13207.0
2024-02-29 12:20:00,136.44,136.56,136.4,136.46,7659.0,133.9799,134.0977,133.9406,133.9995,7659.0
2024-02-29 12:25:00,136.45,136.45,136.29,136.34,7131.0,133.9897,133.9897,133.8326,133.8817,7131.0
2024-02-29 12:30:00,136.34,136.43,136.34,136.38,7179.0,133.8817,133.9701,133.8817,133.921,7179.0
2024-02-29 12:35:00,136.36,136.46,136.32,136.38,7872.0,133.9014,133.9995,133.8621,133.921,7872.0
2024-02-29 12:40:00,136.4,136.42,136.31,136.38,6214.0,133.9406,133.9603,133.8523,133.921,6214.0
2024-02-29 12:45:00,136.39,136.61,136.35,136.48,19929.0,133.9308,134.1468,133.8915,134.0192,19929.0
2024-02-29 12:50:00,136.51,136.7,136.44,136.68,8139.0,134.0486,134.2352,133.9799,134.2156,8139.0
2024-02-29 12:55:00,136.68,136.68,136.59,136.6,7260.0,134.2156,134.2156,134.1272,134.137,7260.0
2024-02-29 13:00:00,136.61,136.67,136.58,136.6,10366.0,134.1468,134.2058,134.1174,134.137,10366.0
2024-02-29 13:05:00,136.56,136.73,136.52,136.7,7170.0,134.0977,134.2647,134.0585,134.2352,7170.0
2024-02-29 13:10:00,136.7,136.81,136.68,136.69,6720.0,134.2352,134.3432,134.2156,134.2254,6720.0
2024-02-29 13:15:00,136.69,136.77,136.63,136.71,17774.0,134.2254,134.304,134.1665,134.245,17774.0
2024-02-29 13:20:00,136.73,136.75,136.6,136.74,10856.0,134.2647,134.2843,134.137,134.2745,10856.0
2024-02-29 13:25:00,136.81,137.0,136.79,136.93,20501.0,134.3432,134.5298,134.3236,134.4611,20501.0
2024-02-29 13:30:00,136.95,136.95,136.83,136.91,5661.0,134.4807,134.4807,134.3629,134.4414,5661.0
2024-02-29 13:35:00,136.91,136.93,136.85,136.86,4091.0,134.4414,134.4611,134.3825,134.3923,4091.0
2024-02-29 13:40:00,136.85,137.01,136.85,137.01,8691.0,134.3825,134.5396,134.3825,134.5396,8691.0
2024-02-29 13:45:00,137.03,137.12,137.01,137.01,8211.0,134.5593,134.6476,134.5396,134.5396,8211.0
2024-02-29 13:50:00,137.02,137.09,137.01,137.03,7177.0,134.5495,134.6182,134.5396,134.5593,7177.0
2024-02-29 13:55:00,137.05,137.23,137.05,137.16,10512.0,134.5789,134.7557,134.5789,134.6869,10512.0
2024-02-29 14:00:00,137.18,137.2,137.12,137.17,11166.0,134.7066,134.7262,134.6476,134.6967,11166.0
2024-02-29 14:05:00,137.18,137.2,136.99,137.05,9652.0,134.7066,134.7262,134.52,134.5789,9652.0
2024-02-29 14:10:00,137.06,137.14,136.89,136.89,15895.0,134.5887,134.6673,134.4218,134.4218,15895.0
2024-02-29 14:15:00,136.93,137.21,136.89,137.19,17259.0,134.4611,134.736,134.4218,134.7164,17259.0
2024-02-29 14:20:00,137.2,137.24,137.15,137.18,18498.0,134.7262,134.7655,134.6771,134.7066,18498.0
2024-02-29 14:25:00,137.18,137.2,137.11,137.15,31417.0,134.7066,134.7262,134.6378,134.6771,31417.0
2024-02-29 14:30:00,137.14,137.19,137.06,137.12,11056.0,134.6673,134.7164,134.5887,134.6476,11056.0
2024-02-29 14:35:00,137.11,137.12,137.0,137.0,6788.0,134.6378,134.6476,134.5298,134.5298,6788.0
2024-02-29 14:40:00,137.0,137.0,136.89,136.91,12993.0,134.5298,134.5298,134.4218,134.4414,12993.0
2024-02-29 14:45:00,136.9,136.95,136.85,136.91,12588.0,134.4316,134.4807,134.3825,134.4414,12588.0
2024-02-29 14:50:00,136.9,136.91,136.79,136.81,12663.0,134.4316,134.4414,134.3236,134.3432,12663.0
2024-02-29 14:55:00,136.8,136.96,136.75,136.96,26180.0,134.3334,134.4905,134.2843,134.4905,26180.0
2024-02-29 15:00:00,136.97,137.01,136.89,136.93,12847.0,134.5004,134.5396,134.4218,134.4611,12847.0
2024-02-29 15:05:00,136.95,137.13,136.95,137.07,13807.0,134.4807,134.6575,134.4807,134.5985,13807.0
2024-02-29 15:10:00,137.08,137.08,136.88,136.9,13983.0,134.6084,134.6084,134.412,134.4316,13983.0
2024-02-29 15:15:00,136.9,136.93,136.81,136.87,13366.0,134.4316,134.4611,134.3432,134.4022,13366.0
2024-02-29 15:20:00,136.87,136.87,136.76,136.81,14001.0,134.4022,134.4022,134.2941,134.3432,14001.0
2024-02-29 15:25:00,136.83,136.98,136.83,136.85,27177.0,134.3629,134.5102,134.3629,134.3825,27177.0
2024-02-29 15:30:00,136.85,137.08,136.84,137.07,19429.0,134.3825,134.6084,134.3727,134.5985,19429.0
2024-02-29 15:35:00,137.07,137.13,136.97,137.09,21228.0,134.5985,134.6575,134.5004,134.6182,21228.0
2024-02-29 15:40:00,137.09,137.2,137.0,137.08,31402.0,134.6182,134.7262,134.5298,134.6084,31402.0
2024-02-29 15:45:00,137.08,137.31,137.07,137.19,27259.0,134.6084,134.8342,134.5985,134.7164,27259.0
2024-02-29 15:50:00,137.2,137.24,137.09,137.22,68477.0,134.7262,134.7655,134.6182,134.7458,68477.0
2024-02-29 15:55:00,137.23,137.73,137.23,137.4,250992.0,134.7557,135.2466,134.7557,134.9226,250992.0
2024-03-01 09:30:00,137.72,137.91,136.73,136.86,48458.0,135.2368,135.4234,134.2647,134.3923,48458.0
2024-03-01 09:35:00,136.83,137.4,136.51,136.59,7226.0,134.3629,134.9226,134.0486,134.1272,7226.0
2024-03-01 09:40:00,136.43,136.5,135.94,136.49,10481.0,133.9701,134.0388,133.4889,134.029,10481.0
2024-03-01 09:45:00,136.52,136.77,136.37,136.48,8730.0,134.0585,134.304,133.9112,134.0192,8730.0
2024-03-01 09:50:00,136.39,136.69,136.28,136.69,20561.0,133.9308,134.2254,133.8228,134.2254,20561.0
2024-03-01 09:55:00,136.73,137.04,136.61,137.03,18032.0,134.2647,134.5691,134.1468,134.5593,18032.0
2024-03-01 10:00:00,137.04,137.52,137.0,137.3,22323.0,134.5691,135.0404,134.5298,134.8244,22323.0
2024-03-01 10:05:00,137.28,137.51,136.7,137.01,85303.0,134.8048,135.0306,134.2352,134.5396,85303.0
2024-03-01 10:10:00,137.04,137.38,136.7,136.9,36578.0,134.5691,134.903,134.2352,134.4316,36578.0
2024-03-01 10:15:00,136.91,137.37,136.52,137.1,46345.0,134.4414,134.8931,134.0585,134.628,46345.0
2024-03-01 10:20:00,137.1,137.29,137.07,137.25,15596.0,134.628,134.8146,134.5985,134.7753,15596.0
2024-03-01 10:25:00,137.26,137.4,137.17,137.2,31830.0,134.7851,134.9226,134.6967,134.7262,31830.0
2024-03-01 10:30:00,137.21,137.27,136.86,136.91,14352.0,134.736,134.7949,134.3923,134.4414,14352.0
2024-03-01 10:35:00,136.88,136.94,136.67,136.78,16855.0,134.412,134.4709,134.2058,134.3138,16855.0
2024-03-01 10:40:00,136.74,137.08,136.7,136.99,22984.0,134.2745,134.6084,134.2352,134.52,22984.0
2024-03-01 10:45:00,137.0,137.13,136.96,137.04,10643.0,134.5298,134.6575,134.4905,134.5691,10643.0
2024-03-01 10:50:00,137.07,137.26,136.95,136.97,12439.0,134.5985,134.7851,134.4807,134.5004,12439.0
2024-03-01 10:55:00,136.97,137.04,136.79,136.97,15178.0,134.5004,134.5691,134.3236,134.5004,15178.0
2024-03-01 11:00:00,136.98,137.09,136.97,137.09,13456.0,134.5102,134.6182,134.5004,134.6182,13456.0
2024-03-01 11:05:00,137.09,137.19,137.06,137.19,9586.0,134.6182,134.7164,134.5887,134.7164,9586.0
2024-03-01 11:10:00,137.14,137.14,136.76,136.76,10191.0,134.6673,134.6673,134.2941,134.2941,10191.0
2024-03-01 11:15:00,136.81,136.88,136.77,136.82,10830.0,134.3432,134.412,134.304,134.3531,10830.0
2024-03-01 11:20:00,136.84,137.05,136.8,136.93,10848.0,134.3727,134.5789,134.3334,134.4611,10848.0
2024-03-01 11:25:00,136.9,136.9,136.56,136.57,11741.0,134.4316,134.4316,134.0977,134.1076,11741.0
2024-03-01 11:30:00,136.58,136.58,136.39,136.53,8635.0,134.1174,134.1174,133.9308,134.0683,8635.0
2024-03-01 11:35:00,136.53,136.8,136.44,136.8,8807.0,134.0683,134.3334,133.9799,134.3334,8807.0
2024-03-01 11:40:00,136.79,136.83,136.7,136.81,5378.0,134.3236,134.3629,134.2352,134.3432,5378.0
2024-03-01 11:45:00,136.81,136.93,136.79,136.93,11355.0,134.3432,134.4611,134.3236,134.4611,11355.0
2024-03-01 11:50:00,136.94,136.94,136.71,136.81,7830.0,134.4709,134.4709,134.245,134.3432,7830.0
2024-03-01 11:55:00,136.82,136.84,136.77,136.84,5577.0,134.3531,134.3727,134.304,134.3727,5577.0
2024-03-01 12:00:00,136.83,136.91,136.72,136.91,7225.0,134.3629,134.4414,134.2549,134.4414,7225.0
2024-03-01 12:05:00,136.87,136.91,136.66,136.68,7649.0,134.4022,134.4414,134.1959,134.2156,7649.0
2024-03-01 12:10:00,136.7,136.72,136.59,136.61,8272.0,134.2352,134.2549,134.1272,134.1468,8272.0
2024-03-01 12:15:00,136.61,136.67,136.53,136.63,7812.0,134.1468,134.2058,134.0683,134.1665,7812.0
2024-03-01 12:20:00,136.65,136.69,136.6,136.67,6249.0,134.1861,134.2254,134.137,134.2058,6249.0
2024-03-01 12:25:00,136.64,136.84,136.64,136.69,7063.0,134.1763,134.3727,134.1763,134.2254,7063.0
2024-03-01 12:30:00,136.72,136.73,136.62,136.71,7953.0,134.2549,134.2647,134.1567,134.245,7953.0
2024-03-01 12:35:00,136.72,136.72,136.6,136.67,9222.0,134.2549,134.2549,134.137,134.2058,9222.0
2024-03-01 12:40:00,136.67,136.77,136.59,136.72,22399.0,134.2058,134.304,134.1272,134.2549,22399.0
2024-03-01 12:45:00,136.72,136.83,136.63,136.82,14207.0,134.2549,134.3629,134.1665,134.3531,14207.0
2024-03-01 12:50:00,136.81,136.84,136.68,136.68,7230.0,134.3432,134.3727,134.2156,134.2156,7230.0
2024-03-01 12:55:00,136.67,136.67,136.53,136.58,6330.0,134.2058,134.2058,134.0683,134.1174,6330.0
2024-03-01 13:00:00,136.59,136.67,136.53,136.58,61678.0,134.1272,134.2058,134.0683,134.1174,61678.0
2024-03-01 13:05:00,136.51,136.6,136.47,136.49,33192.0,134.0486,134.137,134.0094,134.029,33192.0
2024-03-01 13:10:00,136.52,136.6,136.48,136.51,8514.0,134.0585,134.137,134.0192,134.0486,8514.0
2024-03-01 13:15:00,136.55,136.59,136.44,136.49,9677.0,134.0879,134.1272,133.9799,134.029,9677.0
2024-03-01 13:20:00,136.46,136.51,136.41,136.41,8812.0,133.9995,134.0486,133.9504,133.9504,8812.0
2024-03-01 13:25:00,136.45,136.45,136.26,136.3,24988.0,133.9897,133.9897,133.8032,133.8424,24988.0
2024-03-01 13:30:00,136.28,136.28,136.12,136.17,19887.0,133.8228,133.8228,133.6657,133.7148,19887.0
2024-03-01 13:35:00,136.21,136.29,136.12,136.16,7072.0,133.7541,133.8326,133.6657,133.705,7072.0
2024-03-01 13:40:00,136.18,136.3,136.13,136.26,5117.0,133.7246,133.8424,133.6755,133.8032,5117.0
2024-03-01 13:45:00,136.28,136.46,136.25,136.42,27796.0,133.8228,133.9995,133.7933,133.9603,27796.0
2024-03-01 13:50:00,136.44,136.49,136.38,136.47,13148.0,133.9799,134.029,133.921,134.0094,13148.0
2024-03-01 13:55:00,136.47,136.53,136.44,136.47,16473.0,134.0094,134.0683,133.9799,134.0094,16473.0
2024-03-01 14:00:00,136.49,136.75,136.49,136.75,6492.0,134.029,134.2843,134.029,134.2843,6492.0
2024-03-01 14:05:00,136.75,136.77,136.67,136.7,6080.0,134.2843,134.304,134.2058,134.2352,6080.0
2024-03-01 14:10:00,136.71,136.78,136.45,136.72,21246.0,134.245,134.3138,133.9897,134.2549,21246.0
2024-03-01 14:15:00,136.77,136.79,136.66,136.66,5121.0,134.304,134.3236,134.1959,134.1959,5121.0
2024-03-01 14:20:00,136.66,136.76,136.61,136.74,6083.0,134.1959,134.2941,134.1468,134.2745,6083.0
2024-03-01 14:25:00,136.72,136.79,136.63,136.79,6529.0,134.2549,134.3236,134.1665,134.3236,6529.0
2024-03-01 14:30:00,136.82,136.88,136.74,136.79,5718.0,134.3531,134.412,134.2745,134.3236,5718.0
2024-03-01 14:35:00,136.74,136.8,136.69,136.75,6183.0,134.2745,134.3334,134.2254,134.2843,6183.0
2024-03-01 14:40:00,136.74,136.75,136.64,136.64,5120.0,134.2745,134.2843,134.1763,134.1763,5120.0
2024-03-01 14:45:00,136.64,136.7,136.6,136.68,5001.0,134.1763,134.2352,134.137,134.2156,5001.0
2024-03-01 14:50:00,136.7,136.7,136.59,136.6,8040.0,134.2352,134.2352,134.1272,134.137,8040.0
2024-03-01 14:55:00,136.61,136.63,136.56,136.62,6526.0,134.1468,134.1665,134.0977,134.1567,6526.0
2024-03-01 15:00:00,136.61,136.61,136.48,136.52,9062.0,134.1468,134.1468,134.0192,134.0585,9062.0
2024-03-01 15:05:00,136.52,136.55,136.32,136.41,8911.0,134.0585,134.0879,133.8621,133.9504,8911.0
2024-03-01 15:10:00,136.4,136.51,136.39,136.49,5133.0,133.9406,134.0486,133.9308,134.029,5133.0
2024-03-01 15:15:00,136.5,136.62,136.49,136.61,7656.0,134.0388,134.1567,134.029,134.1468,7656.0
2024-03-01 15:20:00,136.62,136.76,136.61,136.69,8617.0,134.1567,134.2941,134.1468,134.2254,8617.0
2024-03-01 15:25:00,136.71,136.78,136.7,136.76,8426.0,134.245,134.3138,134.2352,134.2941,8426.0
2024-03-01 15:30:00,136.75,136.8,136.7,136.77,13950.0,134.2843,134.3334,134.2352,134.304,13950.0
2024-03-01 15:35:00,136.78,136.85,136.75,136.83,17235.0,134.3138,134.3825,134.2843,134.3629,17235.0
2024-03-01 15:40:00,136.82,136.87,136.79,136.85,16696.0,134.3531,134.4022,134.3236,134.3825,16696.0
2024-03-01 15:45:00,136.84,136.85,136.73,136.76,28690.0,134.3727,134.3825,134.2647,134.2941,28690.0
2024-03-01 15:50:00,136.76,136.82,136.61,136.76,34108.0,134.2941,134.3531,134.1468,134.2941,34108.0
2024-03-01 15:55:00,136.77,136.92,136.74,136.77,109342.0,134.304,134.4513,134.2745,134.304,109342.0
2024-03-04 09:30:00,136.34,137.16,136.05,136.68,31640.0,133.8817,134.6869,133.5969,134.2156,31640.0
2024-03-04 09:35:00,136.73,136.87,136.39,136.54,8452.0,134.2647,134.4022,133.9308,134.0781,8452.0
2024-03-04 09:40:00,136.62,136.71,136.45,136.59,7318.0,134.1567,134.245,133.9897,134.1272,7318.0
2024-03-04 09:45:00,136.68,136.88,136.63,136.72,14340.0,134.2156,134.412,134.1665,134.2549,14340.0
2024-03-04 09:50:00,136.76,136.82,136.66,136.75,9304.0,134.2941,134.3531,134.1959,134.2843,9304.0
2024-03-04 09:55:00,136.69,136.7,136.35,136.44,6888.0,134.2254,134.2352,133.8915,133.9799,6888.0
2024-03-04 10:00:00,136.43,136.46,136.15,136.3,5152.0,133.9701,133.9995,133.6951,133.8424,5152.0
2024-03-04 10:05:00,136.25,136.49,136.24,136.37,15539.0,133.7933,134.029,133.7835,133.9112,15539.0
2024-03-04 10:10:00,136.37,136.44,136.19,136.43,24102.0,133.9112,133.9799,133.7344,133.9701,24102.0
2024-03-04 10:15:00,136.43,136.43,135.8,136.01,17190.0,133.9701,133.9701,133.3514,133.5577,17190.0
2024-03-04 10:20:00,136.06,136.25,135.82,135.97,6698.0,133.6068,133.7933,133.3711,133.5184,6698.0
2024-03-04 10:25:00,136.05,136.71,135.98,136.68,28266.0,133.5969,134.245,133.5282,134.2156,28266.0
2024-03-04 10:30:00,136.68,136.7,136.49,136.66,10096.0,134.2156,134.2352,134.029,134.1959,10096.0
2024-03-04 10:35:00,136.67,136.76,136.33,136.55,14340.0,134.2058,134.2941,133.8719,134.0879,14340.0
2024-03-04 10:40:00,136.53,136.8,136.45,136.78,23619.0,134.0683,134.3334,133.9897,134.3138,23619.0
2024-03-04 10:45:00,136.78,136.81,136.57,136.78,12384.0,134.3138,134.3432,134.1076,134.3138,12384.0
2024-03-04 10:50:00,136.79,136.9,136.73,136.88,10232.0,134.3236,134.4316,134.2647,134.412,10232.0
2024-03-04 10:55:00,136.92,137.06,136.89,136.97,21735.0,134.4513,134.5887,134.4218,134.5004,21735.0
2024-03-04 11:00:00,136.98,137.07,136.93,136.98,11453.0,134.5102,134.5985,134.4611,134.5102,11453.0
2024-03-04 11:05:00,136.96,137.07,136.96,137.06,10580.0,134.4905,134.5985,134.4905,134.5887,10580.0
2024-03-04 11:10:00,137.07,137.18,136.98,137.09,24360.0,134.5985,134.7066,134.5102,134.6182,24360.0
2024-03-04 11:15:00,137.16,137.17,137.02,137.06,9076.0,134.6869,134.6967,134.5495,134.5887,9076.0
2024-03-04 11:20:00,137.05,137.15,136.95,137.04,6687.0,134.5789,134.6771,134.4807,134.5691,6687.0
2024-03-04 11:25:00,137.05,137.14,136.99,137.12,10407.0,134.5789,134.6673,134.52,134.6476,10407.0
2024-03-04 11:30:00,137.1,137.31,137.07,137.08,11252.0,134.628,134.8342,134.5985,134.6084,11252.0
2024-03-04 11:35:00,137.08,137.08,136.82,136.89,11357.0,134.6084,134.6084,134.3531,134.4218,11357.0
2024-03-04 11:40:00,136.85,137.01,136.77,136.85,18802.0,134.3825,134.5396,134.304,134.3825,18802.0
2024-03-04 11:45:00,136.8,136.85,136.68,136.78,8273.0,134.3334,134.3825,134.2156,134.3138,8273.0
2024-03-04 11:50:00,136.76,136.76,136.6,136.62,7266.0,134.2941,134.2941,134.137,134.1567,7266.0
2024-03-04 11:55:00,136.65,137.01,136.65,136.97,18251.0,134.1861,134.5396,134.1861,134.5004,18251.0
2024-03-04 12:00:00,136.96,137.01,136.71,136.78,5894.0,134.4905,134.5396,134.245,134.3138,5894.0
2024-03-04 12:05:00,136.78,136.91,136.78,136.85,6224.0,134.3138,134.4414,134.3138,134.3825,6224.0
2024-03-04 12:10:00,136.83,136.87,136.62,136.74,8985.0,134.3629,134.4022,134.1567,134.2745,8985.0
2024-03-04 12:15:00,136.73,136.88,136.71,136.88,11483.0,134.2647,134.412,134.245,134.412,11483.0
2024-03-04 12:20:00,136.89,137.22,136.88,137.21,16954.0,134.4218,134.7458,134.412,134.736,16954.0
2024-03-04 12:25:00,137.21,137.24,137.07,137.16,14321.0,134.736,134.7655,134.5985,134.6869,14321.0
2024-03-04 12:30:00,137.16,137.2,137.09,137.1,16252.0,134.6869,134.7262,134.6182,134.628,16252.0
2024-03-04 12:35:00,137.12,137.22,137.09,137.1,15703.0,134.6476,134.7458,134.6182,134.628,15703.0
2024-03-04 12:40:00,137.1,137.18,136.97,137.02,10038.0,134.628,134.7066,134.5004,134.5495,10038.0
2024-03-04 12:45:00,136.99,136.99,136.72,136.72,19640.0,134.52,134.52,134.2549,134.2549,19640.0
2024-03-04 12:50:00,136.69,136.84,136.69,136.74,17265.0,134.2254,134.3727,134.2254,134.2745,17265.0
2024-03-04 12:55:00,136.75,136.87,136.7,136.86,12603.0,134.2843,134.4022,134.2352,134.3923,12603.0
2024-03-04 13:00:00,136.83,137.01,136.79,136.99,14712.0,134.3629,134.5396,134.3236,134.52,14712.0
2024-03-04 13:05:00,137.03,137.1,136.93,137.04,8676.0,134.5593,134.628,134.4611,134.5691,8676.0
2024-03-04 13:10:00,137.05,137.14,137.04,137.11,13455.0,134.5789,134.6673,134.5691,134.6378,13455.0
2024-03-04 13:15:00,137.08,137.12,136.96,136.99,8062.0,134.6084,134.6476,134.4905,134.52,8062.0
2024-03-04 13:20:00,136.99,137.15,136.85,136.97,19153.0,134.52,134.6771,134.3825,134.5004,19153.0
2024-03-04 13:25:00,136.98,136.99,136.81,136.81,5962.0,134.5102,134.52,134.3432,134.3432,5962.0
2024-03-04 13:30:00,136.77,136.84,136.73,136.79,8961.0,134.304,134.3727,134.2647,134.3236,8961.0
2024-03-04 13:35:00,136.79,137.01,136.72,136.96,15705.0,134.3236,134.5396,134.2549,134.4905,15705.0
2024-03-04 13:40:00,136.98,137.05,136.87,136.91,20834.0,134.5102,134.5789,134.4022,134.4414,20834.0
2024-03-04 13:45:00,136.9,136.9,136.62,136.69,13344.0,134.4316,134.4316,134.1567,134.2254,13344.0
2024-03-04 13:50:00,136.71,136.73,136.49,136.52,16599.0,134.245,134.2647,134.029,134.0585,16599.0
2024-03-04 13:55:00,136.53,136.53,136.28,136.37,9896.0,134.0683,134.0683,133.8228,133.9112,9896.0
2024-03-04 14:00:00,136.36,136.46,136.27,136.38,9736.0,133.9014,133.9995,133.813,133.921,9736.0
2024-03-04 14:05:00,136.41,136.43,136.12,136.12,13084.0,133.9504,133.9701,133.6657,133.6657,13084.0
2024-03-04 14:10:00,136.12,136.33,136.1,136.27,13361.0,133.6657,133.8719,133.646,133.813,13361.0
2024-03-04 14:15:00,136.27,136.27,136.18,136.25,5672.0,133.813,133.813,133.7246,133.7933,5672.0
2024-03-04 14:20:00,136.23,136.24,136.0,136.03,7979.0,133.7737,133.7835,133.5478,133.5773,7979.0
2024-03-04 14:25:00,136.02,136.27,135.97,136.24,31839.0,133.5675,133.813,133.5184,133.7835,31839.0
2024-03-04 14:30:00,136.24,136.32,136.17,136.28,9345.0,133.7835,133.8621,133.7148,133.8228,9345.0
2024-03-04 14:35:00,136.29,136.5,136.27,136.48,32406.0,133.8326,134.0388,133.813,134.0192,32406.0
2024-03-04 14:40:00,136.53,136.58,136.41,136.57,11171.0,134.0683,134.1174,133.9504,134.1076,11171.0
2024-03-04 14:45:00,136.59,137.06,136.51,137.02,13067.0,134.1272,134.5887,134.0486,134.5495,13067.0
2024-03-04 14:50:00,137.01,137.12,136.89,137.01,37247.0,134.5396,134.6476,134.4218,134.5396,37247.0
2024-03-04 14:55:00,137.01,137.08,136.94,137.01,11653.0,134.5396,134.6084,134.4709,134.5396,11653.0
2024-03-04 15:00:00,136.97,137.03,136.95,137.02,8533.0,134.5004,134.5593,134.4807,134.5495,8533.0
2024-03-04 15:05:00,137.01,137.15,136.99,137.13,28830.0,134.5396,134.6771,134.52,134.6575,28830.0
2024-03-04 15:10:00,137.13,137.19,137.08,137.12,13146.0,134.6575,134.7164,134.6084,134.6476,13146.0
2024-03-04 15:15:00,137.12,137.13,136.99,137.01,10951.0,134.6476,134.6575,134.52,134.5396,10951.0
2024-03-04 15:20:00,136.99,137.0,136.88,136.88,12204.0,134.52,134.5298,134.412,134.412,12204.0
2024-03-04 15:25:00,136.88,136.91,136.77,136.8,9516.0,134.412,134.4414,134.304,134.3334,9516.0
2024-03-04 15:30:00,136.8,136.8,136.6,136.63,20434.0,134.3334,134.3334,134.137,134.1665,20434.0
2024-03-04 15:35:00,136.61,136.72,136.55,136.72,25621.0,134.1468,134.2549,134.0879,134.2549,25621.0
2024-03-04 15:40:00,136.73,136.77,136.48,136.48,18201.0,134.2647,134.304,134.0192,134.0192,18201.0
2024-03-04 15:45:00,136.48,136.48,136.2,136.22,24004.0,134.0192,134.0192,133.7442,133.7639,24004.0
2024-03-04 15:50:00,136.22,136.29,136.02,136.08,44870.0,133.7639,133.8326,133.5675,133.6264,44870.0
2024-03-04 15:55:00,136.07,136.17,135.94,135.99,145934.0,133.6166,133.7148,133.4889,133.538,145934.0
2024-03-05 09:30:00,134.6,136.44,134.6,136.36,72489.0,132.1731,133.9799,132.1731,133.9014,72489.0
2024-03-05 09:35:00,136.37,137.15,136.15,137.03,17452.0,133.9112,134.6771,133.6951,134.5593,17452.0
2024-03-05 09:40:00,137.1,138.51,137.01,138.44,73818.0,134.628,136.0126,134.5396,135.9438,73818.0
2024-03-05 09:45:00,138.52,139.95,138.22,139.38,125136.0,136.0224,137.4266,135.7278,136.8669,125136.0
2024-03-05 09:50:00,139.2,139.31,138.08,138.18,32528.0,136.6901,136.7982,135.5903,135.6885,32528.0
2024-03-05 09:55:00,138.18,138.18,137.54,137.68,48848.0,135.6885,135.6885,135.0601,135.1976,48848.0
2024-03-05 10:00:00,137.77,138.47,137.7,138.22,23268.0,135.2859,135.9733,135.2172,135.7278,23268.0
2024-03-05 10:05:00,138.15,138.31,137.82,138.04,26420.0,135.6591,135.8162,135.335,135.5511,26420.0
2024-03-05 10:10:00,138.01,138.1,137.51,137.72,9824.0,135.5216,135.61,135.0306,135.2368,9824.0
2024-03-05 10:15:00,137.76,137.79,137.11,137.41,14068.0,135.2761,135.3056,134.6378,134.9324,14068.0
2024-03-05 10:20:00,137.39,137.53,137.1,137.13,11434.0,134.9128,135.0503,134.628,134.6575,11434.0
2024-03-05 10:25:00,137.1,137.74,137.02,137.74,12277.0,134.628,135.2565,134.5495,135.2565,12277.0
2024-03-05 10:30:00,137.72,137.8,137.39,137.46,13409.0,135.2368,135.3154,134.9128,134.9815,13409.0
2024-03-05 10:35:00,137.53,137.67,137.48,137.59,21116.0,135.0503,135.1877,135.0012,135.1092,21116.0
2024-03-05 10:40:00,137.56,137.76,137.5,137.55,25603.0,135.0797,135.2761,135.0208,135.0699,25603.0
2024-03-05 10:45:00,137.56,137.74,137.39,137.66,29982.0,135.0797,135.2565,134.9128,135.1779,29982.0
2024-03-05 10:50:00,137.67,137.91,137.62,137.73,16064.0,135.1877,135.4234,135.1386,135.2466,16064.0
2024-03-05 10:55:00,137.73,137.81,137.59,137.79,23374.0,135.2466,135.3252,135.1092,135.3056,23374.0
2024-03-05 11:00:00,137.81,137.93,137.76,137.85,14057.0,135.3252,135.443,135.2761,135.3645,14057.0
2024-03-05 11:05:00,137.87,138.09,137.69,137.99,30317.0,135.3841,135.6002,135.2074,135.502,30317.0
2024-03-05 11:10:00,138.01,138.18,137.85,138.18,20843.0,135.5216,135.6885,135.3645,135.6885,20843.0
2024-03-05 11:15:00,138.18,138.28,137.98,138.28,23746.0,135.6885,135.7867,135.4921,135.7867,23746.0
2024-03-05 11:20:00,138.33,138.34,137.86,138.3,27348.0,135.8358,135.8457,135.3743,135.8064,27348.0
2024-03-05 11:25:00,138.21,138.32,138.02,138.29,42705.0,135.718,135.826,135.5314,135.7966,42705.0
2024-03-05 11:30:00,138.26,138.56,138.22,138.38,17404.0,135.7671,136.0617,135.7278,135.8849,17404.0
2024-03-05 11:35:00,138.34,138.38,138.0,138.05,21662.0,135.8457,135.8849,135.5118,135.5609,21662.0
2024-03-05 11:40:00,138.05,138.2,137.7,137.71,36679.0,135.5609,135.7082,135.2172,135.227,36679.0
2024-03-05 11:45:00,137.69,137.69,137.24,137.36,11056.0,135.2074,135.2074,134.7655,134.8833,11056.0
2024-03-05 11:50:00,137.3,137.31,136.9,136.97,15972.0,134.8244,134.8342,134.4316,134.5004,15972.0
2024-03-05 11:55:00,136.98,137.26,136.81,137.23,20200.0,134.5102,134.7851,134.3432,134.7557,20200.0
2024-03-05 12:00:00,137.2,137.33,137.13,137.24,12176.0,134.7262,134.8539,134.6575,134.7655,12176.0
2024-03-05 12:05:00,137.24,137.31,137.18,137.27,9390.0,134.7655,134.8342,134.7066,134.7949,9390.0
2024-03-05 12:10:00,137.26,137.38,137.22,137.27,12855.0,134.7851,134.903,134.7458,134.7949,12855.0
2024-03-05 12:15:00,137.29,137.3,137.15,137.15,8103.0,134.8146,134.8244,134.6771,134.6771,8103.0
2024-03-05 12:20:00,137.19,137.34,137.18,137.34,9014.0,134.7164,134.8637,134.7066,134.8637,9014.0
2024-03-05 12:25:00,137.33,137.33,137.16,137.21,7119.0,134.8539,134.8539,134.6869,134.736,7119.0
2024-03-05 12:30:00,137.2,137.22,137.08,137.08,7342.0,134.7262,134.7458,134.6084,134.6084,7342.0
2024-03-05 12:35:00,137.12,137.19,136.93,136.97,17790.0,134.6476,134.7164,134.4611,134.5004,17790.0
2024-03-05 12:40:00,136.95,137.13,136.84,137.13,13033.0,134.4807,134.6575,134.3727,134.6575,13033.0
2024-03-05 12:45:00,137.09,137.12,136.93,137.01,10001.0,134.6182,134.6476,134.4611,134.5396,10001.0
2024-03-05 12:50:00,137.02,137.02,136.87,136.93,3720.0,134.5495,134.5495,134.4022,134.4611,3720.0
2024-03-05 12:55:00,136.93,136.96,136.81,136.89,5816.0,134.4611,134.4905,134.3432,134.4218,5816.0
2024-03-05 13:00:00,136.88,136.94,136.84,136.88,11677.0,134.412,134.4709,134.3727,134.412,11677.0
2024-03-05 13:05:00,136.89,137.0,136.83,136.96,6374.0,134.4218,134.5298,134.3629,134.4905,6374.0
2024-03-05 13:10:00,136.97,137.04,136.86,136.91,13703.0,134.5004,134.5691,134.3923,134.4414,13703.0
2024-03-05 13:15:00,136.87,136.89,136.69,136.75,6421.0,134.4022,134.4218,134.2254,134.2843,6421.0
2024-03-05 13:20:00,136.74,136.88,136.73,136.83,6594.0,134.2745,134.412,134.2647,134.3629,6594.0
2024-03-05 13:25:00,136.84,136.95,136.77,136.93,6693.0,134.3727,134.4807,134.304,134.4611,6693.0
2024-03-05 13:30:00,136.91,137.1,136.9,137.04,6779.0,134.4414,134.628,134.4316,134.5691,6779.0
2024-03-05 13:35:00,137.03,137.1,136.88,137.1,11276.0,134.5593,134.628,134.412,134.628,11276.0
2024-03-05 13:40:00,137.13,137.38,137.11,137.37,42201.0,134.6575,134.903,134.6378,134.8931,42201.0
2024-03-05 13:45:00,137.35,137.56,137.33,137.56,50770.0,134.8735,135.0797,134.8539,135.0797,50770.0
2024-03-05 13:50:00,137.55,137.74,137.52,137.71,42083.0,135.0699,135.2565,135.0404,135.227,42083.0
2024-03-05 13:55:00,137.71,137.71,137.38,137.49,15664.0,135.227,135.227,134.903,135.011,15664.0
2024-03-05 14:00:00,137.44,137.45,137.16,137.2,10692.0,134.9619,134.9717,134.6869,134.7262,10692.0
2024-03-05 14:05:00,137.18,137.19,136.83,137.13,22516.0,134.7066,134.7164,134.3629,134.6575,22516.0
2024-03-05 14:10:00,137.14,137.32,137.09,137.27,19695.0,134.6673,134.844,134.6182,134.7949,19695.0
2024-03-05 14:15:00,137.27,137.43,137.13,137.2,16163.0,134.7949,134.9521,134.6575,134.7262,16163.0
2024-03-05 14:20:00,137.17,137.22,137.11,137.19,28491.0,134.6967,134.7458,134.6378,134.7164,28491.0
2024-03-05 14:25:00,137.19,137.36,137.17,137.3,36404.0,134.7164,134.8833,134.6967,134.8244,36404.0
2024-03-05 14:30:00,137.28,137.28,137.0,137.07,10014.0,134.8048,134.8048,134.5298,134.5985,10014.0
2024-03-05 14:35:00,137.07,137.14,136.97,137.01,12985.0,134.5985,134.6673,134.5004,134.5396,12985.0
2024-03-05 14:40:00,136.99,136.99,136.88,136.94,7597.0,134.52,134.52,134.412,134.4709,7597.0
2024-03-05 14:45:00,136.94,136.94,136.7,136.7,11242.0,134.4709,134.4709,134.2352,134.2352,11242.0
2024-03-05 14:50:00,136.69,136.86,136.66,136.82,18057.0,134.2254,134.3923,134.1959,134.3531,18057.0
2024-03-05 14:55:00,136.82,136.82,136.52,136.53,8430.0,134.3531,134.3531,134.0585,134.0683,8430.0
2024-03-05 15:00:00,136.49,136.52,136.33,136.38,15016.0,134.029,134.0585,133.8719,133.921,15016.0
2024-03-05 15:05:00,136.4,136.55,136.4,136.54,11408.0,133.9406,134.0879,133.9406,134.0781,11408.0
2024-03-05 15:10:00,136.57,136.76,136.56,136.65,23928.0,134.1076,134.2941,134.0977,134.1861,23928.0
2024-03-05 15:15:00,136.65,136.65,136.34,136.44,10184.0,134.1861,134.1861,133.8817,133.9799,10184.0
2024-03-05 15:20:00,136.42,136.7,136.35,136.68,25403.0,133.9603,134.2352,133.8915,134.2156,25403.0
2024-03-05 15:25:00,136.66,136.87,136.55,136.65,35409.0,134.1959,134.4022,134.0879,134.1861,35409.0
2024-03-05 15:30:00,136.67,136.7,136.48,136.7,15153.0,134.2058,134.2352,134.0192,134.2352,15153.0
2024-03-05 15:35:00,136.68,136.78,136.62,136.73,14596.0,134.2156,134.3138,134.1567,134.2647,14596.0
2024-03-05 15:40:00,136.72,136.87,136.57,136.6,47577.0,134.2549,134.4022,134.1076,134.137,47577.0
2024-03-05 15:45:00,136.58,137.06,136.51,136.99,49568.0,134.1174,134.5887,134.0486,134.52,49568.0
2024-03-05 15:50:00,136.99,137.33,136.91,137.27,74171.0,134.52,134.8539,134.4414,134.7949,74171.0
2024-03-05 15:55:00,137.25,137.63,137.22,137.57,247360.0,134.7753,135.1485,134.7458,135.0895,247360.0
2024-03-06 09:30:00,137.69,138.1,137.51,137.75,73487.0,135.2074,135.61,135.0306,135.2663,73487.0
2024-03-06 09:35:00,137.77,137.83,136.07,136.16,23510.0,135.2859,135.3448,133.6166,133.705,23510.0
2024-03-06 09:40:00,136.14,136.45,135.65,135.69,17034.0,133.6853,133.9897,133.2042,133.2434,17034.0
2024-03-06 09:45:00,135.78,136.29,135.71,136.13,11553.0,133.3318,133.8326,133.2631,133.6755,11553.0
2024-03-06 09:50:00,136.11,136.68,136.11,136.68,16783.0,133.6559,134.2156,133.6559,134.2156,16783.0
2024-03-06 09:55:00,136.72,137.08,136.57,137.03,13859.0,134.2549,134.6084,134.1076,134.5593,13859.0
2024-03-06 10:00:00,137.01,137.21,136.8,136.81,24790.0,134.5396,134.736,134.3334,134.3432,24790.0
2024-03-06 10:05:00,136.84,137.01,136.52,136.77,15333.0,134.3727,134.5396,134.0585,134.304,15333.0
2024-03-06 10:10:00,136.69,137.06,136.69,136.84,12316.0,134.2254,134.5887,134.2254,134.3727,12316.0
2024-03-06 10:15:00,136.91,137.23,136.91,137.02,20336.0,134.4414,134.7557,134.4414,134.5495,20336.0
2024-03-06 10:20:00,137.11,137.24,136.95,137.15,21474.0,134.6378,134.7655,134.4807,134.6771,21474.0
2024-03-06 10:25:00,137.12,137.12,136.59,136.74,15871.0,134.6476,134.6476,134.1272,134.2745,15871.0
2024-03-06 10:30:00,136.74,137.02,136.74,136.92,20977.0,134.2745,134.5495,134.2745,134.4513,20977.0
2024-03-06 10:35:00,136.93,136.98,136.8,136.91,14413.0,134.4611,134.5102,134.3334,134.4414,14413.0
2024-03-06 10:40:00,136.89,136.89,136.59,136.67,12013.0,134.4218,134.4218,134.1272,134.2058,12013.0
2024-03-06 10:45:00,136.69,136.7,136.27,136.4,13771.0,134.2254,134.2352,133.813,133.9406,13771.0
2024-03-06 10:50:00,136.36,136.84,136.3,136.74,16131.0,133.9014,134.3727,133.8424,134.2745,16131.0
2024-03-06 10:55:00,136.81,136.9,136.73,136.85,7163.0,134.3432,134.4316,134.2647,134.3825,7163.0
2024-03-06 11:00:00,136.8,136.86,136.59,136.75,33575.0,134.3334,134.3923,134.1272,134.2843,33575.0
2024-03-06 11:05:00,136.74,136.75,136.58,136.66,13051.0,134.2745,134.2843,134.1174,134.1959,13051.0
2024-03-06 11:10:00,136.67,136.98,136.66,136.97,21225.0,134.2058,134.5102,134.1959,134.5004,21225.0
2024-03-06 11:15:00,136.97,136.97,136.6,136.72,20436.0,134.5004,134.5004,134.137,134.2549,20436.0
2024-03-06 11:20:00,136.69,136.85,136.68,136.85,14501.0,134.2254,134.3825,134.2156,134.3825,14501.0
2024-03-06 11:25:00,136.82,137.04,136.8,137.03,17384.0,134.3531,134.5691,134.3334,134.5593,17384.0
2024-03-06 11:30:00,137.0,137.03,136.74,136.76,11008.0,134.5298,134.5593,134.2745,134.2941,11008.0
2024-03-06 11:35:00,136.75,136.98,136.75,136.88,8481.0,134.2843,134.5102,134.2843,134.412,8481.0
2024-03-06 11:40:00,136.89,137.03,136.87,136.99,14543.0,134.4218,134.5593,134.4022,134.52,14543.0
2024-03-06 11:45:00,136.97,137.05,136.88,136.96,12028.0,134.5004,134.5789,134.412,134.4905,12028.0
2024-03-06 11:50:00,136.94,137.12,136.82,136.83,13750.0,134.4709,134.6476,134.3531,134.3629,13750.0
2024-03-06 11:55:00,136.86,136.92,136.35,136.35,8683.0,134.3923,134.4513,133.8915,133.8915,8683.0
2024-03-06 12:00:00,136.35,136.38,135.89,136.02,20817.0,133.8915,133.921,133.4398,133.5675,20817.0
2024-03-06 12:05:00,135.97,136.01,135.79,135.93,11954.0,133.5184,133.5577,133.3416,133.4791,11954.0
2024-03-06 12:10:00,135.94,136.0,135.74,135.9,10988.0,133.4889,133.5478,133.2925,133.4496,10988.0
2024-03-06 12:15:00,135.97,136.02,135.85,135.99,13778.0,133.5184,133.5675,133.4005,133.538,13778.0
2024-03-06 12:20:00,135.93,136.04,135.87,135.98,8348.0,133.4791,133.5871,133.4202,133.5282,8348.0
2024-03-06 12:25:00,136.0,136.03,135.85,135.97,5795.0,133.5478,133.5773,133.4005,133.5184,5795.0
2024-03-06 12:30:00,136.0,136.21,135.94,136.15,12683.0,133.5478,133.7541,133.4889,133.6951,12683.0
2024-03-06 12:35:00,136.13,136.36,136.11,136.36,7049.0,133.6755,133.9014,133.6559,133.9014,7049.0
2024-03-06 12:40:00,136.35,136.41,136.29,136.29,4273.0,133.8915,133.9504,133.8326,133.8326,4273.0
2024-03-06 12:45:00,136.29,136.38,136.19,136.26,5388.0,133.8326,133.921,133.7344,133.8032,5388.0
2024-03-06 12:50:00,136.25,136.33,136.08,136.09,9859.0,133.7933,133.8719,133.6264,133.6362,9859.0
2024-03-06 12:55:00,136.08,136.08,135.93,135.97,10227.0,133.6264,133.6264,133.4791,133.5184,10227.0
2024-03-06 13:00:00,136.0,136.14,135.99,136.07,5857.0,133.5478,133.6853,133.538,133.6166,5857.0
2024-03-06 13:05:00,136.09,136.12,136.0,136.12,4427.0,133.6362,133.6657,133.5478,133.6657,4427.0
2024-03-06 13:10:00,136.1,136.2,136.06,136.07,4722.0,133.646,133.7442,133.6068,133.6166,4722.0
2024-03-06 13:15:00,136.06,136.25,136.02,136.25,5485.0,133.6068,133.7933,133.5675,133.7933,5485.0
2024-03-06 13:20:00,136.25,136.25,136.11,136.17,5617.0,133.7933,133.7933,133.6559,133.7148,5617.0
2024-03-06 13:25:00,136.18,136.31,136.17,136.21,5680.0,133.7246,133.8523,133.7148,133.7541,5680.0
2024-03-06 13:30:00,136.23,136.23,135.75,135.8,11346.0,133.7737,133.7737,133.3023,133.3514,11346.0
2024-03-06 13:35:00,135.79,135.79,135.52,135.62,8115.0,133.3416,133.3416,133.0765,133.1747,8115.0
2024-03-06 13:40:00,135.71,135.91,135.62,135.77,8691.0,133.2631,133.4595,133.1747,133.322,8691.0
2024-03-06 13:45:00,135.77,135.79,135.33,135.37,8354.0,133.322,133.3416,132.8899,132.9292,8354.0
2024-03-06 13:50:00,135.36,135.66,135.3,135.52,7401.0,132.9194,133.214,132.8605,133.0765,7401.0
2024-03-06 13:55:00,135.51,135.66,135.43,135.48,18218.0,133.0667,133.214,132.9881,133.0372,18218.0
2024-03-06 14:00:00,135.46,135.46,135.2,135.27,10501.0,133.0176,133.0176,132.7623,132.831,10501.0
2024-03-06 14:05:00,135.33,135.86,135.33,135.81,23663.0,132.8899,133.4104,132.8899,133.3613,23663.0
2024-03-06 14:10:00,135.74,135.82,135.36,135.47,7621.0,133.2925,133.3711,132.9194,133.0274,7621.0
2024-03-06 14:15:00,135.46,135.56,135.25,135.45,5434.0,133.0176,133.1158,132.8114,133.0078,5434.0
2024-03-06 14:20:00,135.48,135.79,135.47,135.72,6848.0,133.0372,133.3416,133.0274,133.2729,6848.0
2024-03-06 14:25:00,135.68,135.86,135.5,135.8,12708.0,133.2336,133.4104,133.0569,133.3514,12708.0
2024-03-06 14:30:00,135.8,135.85,135.6,135.72,15791.0,133.3514,133.4005,133.1551,133.2729,15791.0
2024-03-06 14:35:00,135.69,135.77,135.61,135.72,7541.0,133.2434,133.322,133.1649,133.2729,7541.0
2024-03-06 14:40:00,135.64,135.9,135.6,135.9,20474.0,133.1943,133.4496,133.1551,133.4496,20474.0
2024-03-06 14:45:00,135.86,135.86,135.59,135.66,22264.0,133.4104,133.4104,133.1452,133.214,22264.0
2024-03-06 14:50:00,135.64,135.87,135.6,135.72,18970.0,133.1943,133.4202,133.1551,133.2729,18970.0
2024-03-06 14:55:00,135.74,135.74,135.43,135.53,12646.0,133.2925,133.2925,132.9881,133.0863,12646.0
2024-03-06 15:00:00,135.48,135.59,135.35,135.57,7629.0,133.0372,133.1452,132.9096,133.1256,7629.0
2024-03-06 15:05:00,135.63,135.69,135.45,135.5,9166.0,133.1845,133.2434,133.0078,133.0569,9166.0
2024-03-06 15:10:00,135.51,135.57,135.33,135.38,8853.0,133.0667,133.1256,132.8899,132.939,8853.0
2024-03-06 15:15:00,135.4,135.64,135.37,135.44,7798.0,132.9587,133.1943,132.9292,132.9979,7798.0
2024-03-06 15:20:00,135.47,135.52,135.27,135.31,7218.0,133.0274,133.0765,132.831,132.8703,7218.0
2024-03-06 15:25:00,135.27,135.49,135.27,135.47,10257.0,132.831,133.047,132.831,133.0274,10257.0
2024-03-06 15:30:00,135.47,135.57,135.39,135.39,8557.0,133.0274,133.1256,132.9488,132.9488,8557.0
2024-03-06 15:35:00,135.35,135.39,135.08,135.39,13425.0,132.9096,132.9488,132.6444,132.9488,13425.0
2024-03-06 15:40:00,135.47,135.55,135.39,135.54,15559.0,133.0274,133.106,132.9488,133.0961,15559.0
2024-03-06 15:45:00,135.52,135.66,135.44,135.6,17064.0,133.0765,133.214,132.9979,133.1551,17064.0
2024-03-06 15:50:00,135.63,135.68,135.4,135.52,30118.0,133.1845,133.2336,132.9587,133.0765,30118.0
2024-03-06 15:55:00,135.58,135.81,135.58,135.74,79950.0,133.1354,133.3613,133.1354,133.2925,79950.0
2024-03-07 09:30:00,136.5,137.84,136.35,137.56,35280.0,134.0388,135.3547,133.8915,135.0797,35280.0
2024-03-07 09:35:00,137.67,138.18,137.5,137.52,27291.0,135.1877,135.6885,135.0208,135.0404,27291.0
2024-03-07 09:40:00,137.67,137.85,137.38,137.59,16094.0,135.1877,135.3645,134.903,135.1092,16094.0
2024-03-07 09:45:00,137.58,137.74,137.48,137.72,7302.0,135.0994,135.2565,135.0012,135.2368,7302.0
2024-03-07 09:50:00,137.69,137.74,137.32,137.32,11425.0,135.2074,135.2565,134.844,134.844,11425.0
2024-03-07 09:55:00,137.35,137.54,137.21,137.41,7273.0,134.8735,135.0601,134.736,134.9324,7273.0
2024-03-07 10:00:00,137.3,137.3,136.8,136.83,4823.0,134.8244,134.8244,134.3334,134.3629,4823.0
2024-03-07 10:05:00,136.81,136.81,136.59,136.75,14438.0,134.3432,134.3432,134.1272,134.2843,14438.0
2024-03-07 10:10:00,136.75,136.88,136.74,136.77,5623.0,134.2843,134.412,134.2745,134.304,5623.0
2024-03-07 10:15:00,136.85,136.98,136.7,136.97,13332.0,134.3825,134.5102,134.2352,134.5004,13332.0
2024-03-07 10:20:00,136.97,137.02,136.69,136.93,9276.0,134.5004,134.5495,134.2254,134.4611,9276.0
2024-03-07 10:25:00,136.92,137.0,136.9,136.93,3155.0,134.4513,134.5298,134.4316,134.4611,3155.0
2024-03-07 10:30:00,136.97,137.05,136.87,136.87,7263.0,134.5004,134.5789,134.4022,134.4022,7263.0
2024-03-07 10:35:00,136.9,136.95,136.78,136.95,4943.0,134.4316,134.4807,134.3138,134.4807,4943.0
2024-03-07 10:40:00,136.98,137.14,136.91,137.08,6914.0,134.5102,134.6673,134.4414,134.6084,6914.0
2024-03-07 10:45:00,137.03,137.08,136.88,136.97,5567.0,134.5593,134.6084,134.412,134.5004,5567.0
2024-03-07 10:50:00,137.0,137.04,136.75,136.93,12569.0,134.5298,134.5691,134.2843,134.4611,12569.0
2024-03-07 10:55:00,137.0,137.01,136.81,136.86,5666.0,134.5298,134.5396,134.3432,134.3923,5666.0
2024-03-07 11:00:00,136.87,137.19,136.87,137.07,15588.0,134.4022,134.7164,134.4022,134.5985,15588.0
2024-03-07 11:05:00,137.05,137.25,137.03,137.16,20034.0,134.5789,134.7753,134.5593,134.6869,20034.0
2024-03-07 11:10:00,137.2,137.2,136.91,136.91,7336.0,134.7262,134.7262,134.4414,134.4414,7336.0
2024-03-07 11:15:00,136.92,136.94,136.8,136.8,5113.0,134.4513,134.4709,134.3334,134.3334,5113.0
2024-03-07 11:20:00,136.8,136.88,136.68,136.74,8861.0,134.3334,134.412,134.2156,134.2745,8861.0
2024-03-07 11:25:00,136.75,136.9,136.65,136.9,6214.0,134.2843,134.4316,134.1861,134.4316,6214.0
2024-03-07 11:30:00,136.86,136.86,136.64,136.82,6740.0,134.3923,134.3923,134.1763,134.3531,6740.0
2024-03-07 11:35:00,136.84,136.9,136.7,136.78,6194.0,134.3727,134.4316,134.2352,134.3138,6194.0
2024-03-07 11:40:00,136.76,136.81,136.65,136.68,6918.0,134.2941,134.3432,134.1861,134.2156,6918.0
2024-03-07 11:45:00,136.71,136.84,136.65,136.84,7415.0,134.245,134.3727,134.1861,134.3727,7415.0
2024-03-07 11:50:00,136.83,136.89,136.74,136.75,8694.0,134.3629,134.4218,134.2745,134.2843,8694.0
2024-03-07 11:55:00,136.77,136.8,136.7,136.77,2215.0,134.304,134.3334,134.2352,134.304,2215.0
2024-03-07 12:00:00,136.8,136.83,136.71,136.79,4374.0,134.3334,134.3629,134.245,134.3236,4374.0
2024-03-07 12:05:00,136.79,136.79,136.66,136.74,3046.0,134.3236,134.3236,134.1959,134.2745,3046.0
2024-03-07 12:10:00,136.73,136.82,136.72,136.72,2880.0,134.2647,134.3531,134.2549,134.2549,2880.0
2024-03-07 12:15:00,136.75,136.87,136.72,136.86,5357.0,134.2843,134.4022,134.2549,134.3923,5357.0
2024-03-07 12:20:00,136.84,136.92,136.84,136.91,4700.0,134.3727,134.4513,134.3727,134.4414,4700.0
2024-03-07 12:25:00,136.87,136.87,136.76,136.82,5514.0,134.4022,134.4022,134.2941,134.3531,5514.0
2024-03-07 12:30:00,136.78,136.78,136.64,136.75,4499.0,134.3138,134.3138,134.1763,134.2843,4499.0
2024-03-07 12:35:00,136.73,136.82,136.68,136.71,5944.0,134.2647,134.3531,134.2156,134.245,5944.0
2024-03-07 12:40:00,136.7,136.71,136.57,136.69,4613.0,134.2352,134.245,134.1076,134.2254,4613.0
2024-03-07 12:45:00,136.68,136.8,136.6,136.79,2842.0,134.2156,134.3334,134.137,134.3236,2842.0
2024-03-07 12:50:00,136.78,136.89,136.72,136.86,3901.0,134.3138,134.4218,134.2549,134.3923,3901.0
2024-03-07 12:55:00,136.84,136.91,136.81,136.9,3554.0,134.3727,134.4414,134.3432,134.4316,3554.0
2024-03-07 13:00:00,136.89,136.96,136.86,136.91,4980.0,134.4218,134.4905,134.3923,134.4414,4980.0
2024-03-07 13:05:00,136.94,137.18,136.94,137.16,6493.0,134.4709,134.7066,134.4709,134.6869,6493.0
2024-03-07 13:10:00,137.19,137.33,137.19,137.21,4895.0,134.7164,134.8539,134.7164,134.736,4895.0
2024-03-07 13:15:00,137.22,137.31,137.2,137.26,5964.0,134.7458,134.8342,134.7262,134.7851,5964.0
2024-03-07 13:20:00,137.24,137.25,137.17,137.23,6095.0,134.7655,134.7753,134.6967,134.7557,6095.0
2024-03-07 13:25:00,137.24,137.34,137.22,137.31,8592.0,134.7655,134.8637,134.7458,134.8342,8592.0
2024-03-07 13:30:00,137.33,137.36,137.25,137.28,8431.0,134.8539,134.8833,134.7753,134.8048,8431.0
2024-03-07 13:35:00,137.28,137.28,137.11,137.16,3419.0,134.8048,134.8048,134.6378,134.6869,3419.0
2024-03-07 13:40:00,137.12,137.2,137.04,137.12,8088.0,134.6476,134.7262,134.5691,134.6476,8088.0
2024-03-07 13:45:00,137.12,137.27,137.11,137.26,5234.0,134.6476,134.7949,134.6378,134.7851,5234.0
2024-03-07 13:50:00,137.32,137.62,137.32,137.62,15736.0,134.844,135.1386,134.844,135.1386,15736.0
2024-03-07 13:55:00,137.62,137.72,137.55,137.56,14291.0,135.1386,135.2368,135.0699,135.0797,14291.0
2024-03-07 14:00:00,137.6,137.6,137.48,137.48,7003.0,135.119,135.119,135.0012,135.0012,7003.0
2024-03-07 14:05:00,137.44,137.48,137.34,137.39,7125.0,134.9619,135.0012,134.8637,134.9128,7125.0
2024-03-07 14:10:00,137.43,137.49,137.21,137.27,7492.0,134.9521,135.011,134.736,134.7949,7492.0
2024-03-07 14:15:00,137.28,137.32,137.16,137.17,7213.0,134.8048,134.844,134.6869,134.6967,7213.0
2024-03-07 14:20:00,137.15,137.21,137.09,137.13,8493.0,134.6771,134.736,134.6182,134.6575,8493.0
2024-03-07 14:25:00,137.09,137.1,136.88,136.89,5963.0,134.6182,134.628,134.412,134.4218,5963.0
2024-03-07 14:30:00,136.87,136.87,136.75,136.84,12682.0,134.4022,134.4022,134.2843,134.3727,12682.0
2024-03-07 14:35:00,136.81,136.81,136.68,136.75,5176.0,134.3432,134.3432,134.2156,134.2843,5176.0
2024-03-07 14:40:00,136.76,136.84,136.76,136.83,8485.0,134.2941,134.3727,134.2941,134.3629,8485.0
2024-03-07 14:45:00,136.82,136.88,136.82,136.87,5453.0,134.3531,134.412,134.3531,134.4022,5453.0
2024-03-07 14:50:00,136.88,137.1,136.88,137.08,6201.0,134.412,134.628,134.412,134.6084,6201.0
2024-03-07 14:55:00,137.08,137.14,136.99,137.03,11686.0,134.6084,134.6673,134.52,134.5593,11686.0
2024-03-07 15:00:00,137.0,137.11,136.84,137.09,7542.0,134.5298,134.6378,134.3727,134.6182,7542.0
2024-03-07 15:05:00,137.09,137.13,137.01,137.03,7957.0,134.6182,134.6575,134.5396,134.5593,7957.0
2024-03-07 15:10:00,137.04,137.18,137.04,137.18,20429.0,134.5691,134.7066,134.5691,134.7066,20429.0
2024-03-07 15:15:00,137.18,137.18,136.98,137.02,10475.0,134.7066,134.7066,134.5102,134.5495,10475.0
2024-03-07 15:20:00,137.0,137.15,136.98,137.13,6559.0,134.5298,134.6771,134.5102,134.6575,6559.0
2024-03-07 15:25:00,137.1,137.16,137.03,137.04,9177.0,134.628,134.6869,134.5593,134.5691,9177.0
2024-03-07 15:30:00,137.06,137.38,137.06,137.38,12557.0,134.5887,134.903,134.5887,134.903,12557.0
2024-03-07 15:35:00,137.39,137.42,137.37,137.38,11097.0,134.9128,134.9422,134.8931,134.903,11097.0
2024-03-07 15:40:00,137.4,137.53,137.4,137.45,11000.0,134.9226,135.0503,134.9226,134.9717,11000.0
2024-03-07 15:45:00,137.46,137.53,137.4,137.42,24513.0,134.9815,135.0503,134.9226,134.9422,24513.0
2024-03-07 15:50:00,137.39,137.57,137.27,137.57,29812.0,134.9128,135.0895,134.7949,135.0895,29812.0
2024-03-07 15:55:00,137.58,137.74,137.5,137.63,131601.0,135.0994,135.2565,135.0208,135.1485,131601.0
2024-03-08 09:30:00,138.0,138.27,137.6,137.78,35341.0,135.5118,135.7769,135.119,135.2957,35341.0
2024-03-08 09:35:00,137.9,138.22,137.9,138.22,4635.0,135.4136,135.7278,135.4136,135.7278,4635.0
2024-03-08 09:40:00,138.32,138.51,138.13,138.43,11999.0,135.826,136.0126,135.6394,135.934,11999.0
2024-03-08 09:45:00,138.36,138.58,137.87,137.88,13371.0,135.8653,136.0813,135.3841,135.3939,13371.0
2024-03-08 09:50:00,137.92,137.98,137.48,137.48,11395.0,135.4332,135.4921,135.0012,135.0012,11395.0
2024-03-08 09:55:00,137.47,137.61,137.16,137.53,4972.0,134.9913,135.1288,134.6869,135.0503,4972.0
2024-03-08 10:00:00,137.53,137.72,137.32,137.32,10193.0,135.0503,135.2368,134.844,134.844,10193.0
2024-03-08 10:05:00,137.29,137.3,136.98,137.06,6787.0,134.8146,134.8244,134.5102,134.5887,6787.0
2024-03-08 10:10:00,137.03,137.13,136.83,137.12,8483.0,134.5593,134.6575,134.3629,134.6476,8483.0
2024-03-08 10:15:00,137.05,137.24,137.0,137.21,6027.0,134.5789,134.7655,134.5298,134.736,6027.0
2024-03-08 10:20:00,137.13,137.17,136.87,136.89,4100.0,134.6575,134.6967,134.4022,134.4218,4100.0
2024-03-08 10:25:00,136.86,136.95,136.8,136.9,9989.0,134.3923,134.4807,134.3334,134.4316,9989.0
2024-03-08 10:30:00,136.82,137.13,136.78,136.95,17290.0,134.3531,134.6575,134.3138,134.4807,17290.0
2024-03-08 10:35:00,136.88,137.33,136.84,137.33,7877.0,134.412,134.8539,134.3727,134.8539,7877.0
2024-03-08 10:40:00,137.29,137.47,137.29,137.37,3605.0,134.8146,134.9913,134.8146,134.8931,3605.0
2024-03-08 10:45:00,137.31,137.66,137.2,137.66,63843.0,134.8342,135.1779,134.7262,135.1779,63843.0
2024-03-08 10:50:00,137.66,137.94,137.64,137.84,8464.0,135.1779,135.4529,135.1583,135.3547,8464.0
2024-03-08 10:55:00,137.85,137.98,137.78,137.83,11946.0,135.3645,135.4921,135.2957,135.3448,11946.0
2024-03-08 11:00:00,137.8,138.12,137.74,138.01,13133.0,135.3154,135.6296,135.2565,135.5216,13133.0
2024-03-08 11:05:00,137.99,138.09,137.85,137.86,8488.0,135.502,135.6002,135.3645,135.3743,8488.0
2024-03-08 11:10:00,137.86,137.94,137.74,137.86,9143.0,135.3743,135.4529,135.2565,135.3743,9143.0
2024-03-08 11:15:00,137.92,137.97,137.62,137.64,10682.0,135.4332,135.4823,135.1386,135.1583,10682.0
2024-03-08 11:20:00,137.61,137.68,137.28,137.29,9663.0,135.1288,135.1976,134.8048,134.8146,9663.0
2024-03-08 11:25:00,137.3,137.45,137.19,137.19,6429.0,134.8244,134.9717,134.7164,134.7164,6429.0
2024-03-08 11:30:00,137.13,137.19,136.91,136.98,3246.0,134.6575,134.7164,134.4414,134.5102,3246.0
2024-03-08 11:35:00,136.99,137.08,136.9,136.99,8258.0,134.52,134.6084,134.4316,134.52,8258.0
2024-03-08 11:40:00,136.99,137.08,136.93,136.95,5438.0,134.52,134.6084,134.4611,134.4807,5438.0
2024-03-08 11:45:00,136.95,137.18,136.9,137.13,7020.0,134.4807,134.7066,134.4316,134.6575,7020.0
2024-03-08 11:50:00,137.16,137.2,137.0,137.05,3763.0,134.6869,134.7262,134.5298,134.5789,3763.0
2024-03-08 11:55:00,137.06,137.08,136.84,136.87,4005.0,134.5887,134.6084,134.3727,134.4022,4005.0
2024-03-08 12:00:00,136.76,137.33,136.76,137.33,6007.0,134.2941,134.8539,134.2941,134.8539,6007.0
2024-03-08 12:05:00,137.33,137.56,137.29,137.42,4218.0,134.8539,135.0797,134.8146,134.9422,4218.0
2024-03-08 12:10:00,137.4,137.63,137.36,137.57,5186.0,134.9226,135.1485,134.8833,135.0895,5186.0
2024-03-08 12:15:00,137.62,137.7,137.53,137.68,6908.0,135.1386,135.2172,135.0503,135.1976,6908.0
2024-03-08 12:20:00,137.66,137.69,137.56,137.64,6727.0,135.1779,135.2074,135.0797,135.1583,6727.0
2024-03-08 12:25:00,137.68,137.79,137.61,137.72,8653.0,135.1976,135.3056,135.1288,135.2368,8653.0
2024-03-08 12:30:00,137.72,137.74,137.64,137.66,10327.0,135.2368,135.2565,135.1583,135.1779,10327.0
2024-03-08 12:35:00,137.64,137.81,137.64,137.78,8329.0,135.1583,135.3252,135.1583,135.2957,8329.0
2024-03-08 12:40:00,137.78,137.87,137.78,137.8,5153.0,135.2957,135.3841,135.2957,135.3154,5153.0
2024-03-08 12:45:00,137.77,137.78,137.65,137.72,8260.0,135.2859,135.2957,135.1681,135.2368,8260.0
2024-03-08 12:50:00,137.73,137.8,137.54,137.54,9970.0,135.2466,135.3154,135.0601,135.0601,9970.0
2024-03-08 12:55:00,137.53,137.85,137.52,137.74,17005.0,135.0503,135.3645,135.0404,135.2565,17005.0
2024-03-08 13:00:00,137.69,137.78,137.56,137.61,27721.0,135.2074,135.2957,135.0797,135.1288,27721.0
2024-03-08 13:05:00,137.55,137.83,137.48,137.83,15680.0,135.0699,135.3448,135.0012,135.3448,15680.0
2024-03-08 13:10:00,137.87,137.9,137.79,137.87,1854.0,135.3841,135.4136,135.3056,135.3841,1854.0
2024-03-08 13:15:00,137.9,138.12,137.9,138.03,9651.0,135.4136,135.6296,135.4136,135.5412,9651.0
2024-03-08 13:20:00,138.01,138.19,137.97,138.15,6542.0,135.5216,135.6984,135.4823,135.6591,6542.0
2024-03-08 13:25:00,138.17,138.33,138.12,138.24,23296.0,135.6787,135.8358,135.6296,135.7475,23296.0
2024-03-08 13:30:00,138.22,138.34,138.16,138.28,21060.0,135.7278,135.8457,135.6689,135.7867,21060.0
2024-03-08 13:35:00,138.28,138.29,138.05,138.07,13910.0,135.7867,135.7966,135.5609,135.5805,13910.0
2024-03-08 13:40:00,138.06,138.14,138.02,138.08,11378.0,135.5707,135.6493,135.5314,135.5903,11378.0
2024-03-08 13:45:00,138.08,138.2,138.05,138.07,12204.0,135.5903,135.7082,135.5609,135.5805,12204.0
2024-03-08 13:50:00,138.08,138.26,138.08,138.25,11571.0,135.5903,135.7671,135.5903,135.7573,11571.0
2024-03-08 13:55:00,138.24,138.4,138.23,138.33,4812.0,135.7475,135.9046,135.7376,135.8358,4812.0
2024-03-08 14:00:00,138.33,138.48,138.32,138.4,8375.0,135.8358,135.9831,135.826,135.9046,8375.0
2024-03-08 14:05:00,138.41,138.44,138.3,138.43,13887.0,135.9144,135.9438,135.8064,135.934,13887.0
2024-03-08 14:10:00,138.43,138.54,138.42,138.49,18382.0,135.934,136.042,135.9242,135.9929,18382.0
2024-03-08 14:15:00,138.52,138.65,138.45,138.59,24870.0,136.0224,136.1501,135.9537,136.0911,24870.0
2024-03-08 14:20:00,138.61,138.7,138.55,138.62,21899.0,136.1108,136.1992,136.0519,136.1206,21899.0
2024-03-08 14:25:00,138.64,138.82,138.57,138.81,9021.0,136.1402,136.317,136.0715,136.3072,9021.0
2024-03-08 14:30:00,138.82,138.9,138.79,138.87,13338.0,136.317,136.3956,136.2875,136.3661,13338.0
2024-03-08 14:35:00,138.85,138.92,138.79,138.81,6501.0,136.3465,136.4152,136.2875,136.3072,6501.0
2024-03-08 14:40:00,138.76,138.78,138.64,138.74,14020.0,136.2581,136.2777,136.1402,136.2384,14020.0
2024-03-08 14:45:00,138.77,138.79,138.62,138.64,9533.0,136.2679,136.2875,136.1206,136.1402,9533.0
2024-03-08 14:50:00,138.67,138.74,138.59,138.59,13480.0,136.1697,136.2384,136.0911,136.0911,13480.0
2024-03-08 14:55:00,138.64,138.65,138.39,138.39,14166.0,136.1402,136.1501,135.8947,135.8947,14166.0
2024-03-08 15:00:00,138.4,138.47,138.36,138.36,12268.0,135.9046,135.9733,135.8653,135.8653,12268.0
2024-03-08 15:05:00,138.34,138.4,138.25,138.35,6956.0,135.8457,135.9046,135.7573,135.8555,6956.0
2024-03-08 15:10:00,138.3,138.34,138.21,138.31,14534.0,135.8064,135.8457,135.718,135.8162,14534.0
2024-03-08 15:15:00,138.31,138.4,138.28,138.37,11013.0,135.8162,135.9046,135.7867,135.8751,11013.0
2024-03-08 15:20:00,138.33,138.39,138.15,138.15,9653.0,135.8358,135.8947,135.6591,135.6591,9653.0
2024-03-08 15:25:00,138.16,138.24,137.96,138.0,11249.0,135.6689,135.7475,135.4725,135.5118,11249.0
2024-03-08 15:30:00,138.0,138.34,138.0,138.31,18350.0,135.5118,135.8457,135.5118,135.8162,18350.0
2024-03-08 15:35:00,138.29,138.33,138.07,138.07,19061.0,135.7966,135.8358,135.5805,135.5805,19061.0
2024-03-08 15:40:00,138.08,138.22,138.02,138.03,20891.0,135.5903,135.7278,135.5314,135.5412,20891.0
2024-03-08 15:45:00,138.05,138.1,137.8,137.82,30278.0,135.5609,135.61,135.3154,135.335,30278.0
2024-03-08 15:50:00,137.84,137.94,137.69,137.77,52333.0,135.3547,135.4529,135.2074,135.2859,52333.0
2024-03-08 15:55:00,137.76,137.76,137.18,137.22,166880.0,135.2761,135.2761,134.7066,134.7458,166880.0
2024-03-11 09:30:00,136.97,137.79,136.96,137.49,27510.0,134.5004,135.3056,134.4905,135.011,27510.0
2024-03-11 09:35:00,137.53,137.53,136.25,136.39,22422.0,135.0503,135.0503,133.7933,133.9308,22422.0
2024-03-11 09:40:00,136.25,136.77,135.96,136.72,15796.0,133.7933,134.304,133.5086,134.2549,15796.0
2024-03-11 09:45:00,136.71,136.75,136.48,136.68,5185.0,134.245,134.2843,134.0192,134.2156,5185.0
2024-03-11 09:50:00,136.74,136.77,136.52,136.69,12748.0,134.2745,134.304,134.0585,134.2254,12748.0
2024-03-11 09:55:00,136.72,136.87,136.66,136.78,6181.0,134.2549,134.4022,134.1959,134.3138,6181.0
2024-03-11 10:00:00,136.82,136.85,136.66,136.76,19699.0,134.3531,134.3825,134.1959,134.2941,19699.0
2024-03-11 10:05:00,136.71,136.71,136.42,136.46,8465.0,134.245,134.245,133.9603,133.9995,8465.0
2024-03-11 10:10:00,136.37,136.63,136.36,136.52,8347.0,133.9112,134.1665,133.9014,134.0585,8347.0
2024-03-11 10:15:00,136.55,136.8,136.54,136.8,11134.0,134.0879,134.3334,134.0781,134.3334,11134.0
2024-03-11 10:20:00,136.81,137.05,136.78,136.8,11753.0,134.3432,134.5789,134.3138,134.3334,11753.0
2024-03-11 10:25:00,136.81,136.84,136.64,136.65,5709.0,134.3432,134.3727,134.1763,134.1861,5709.0
2024-03-11 10:30:00,136.68,136.92,136.67,136.92,11576.0,134.2156,134.4513,134.2058,134.4513,11576.0
2024-03-11 10:35:00,136.96,137.02,136.82,136.9,14749.0,134.4905,134.5495,134.3531,134.4316,14749.0
2024-03-11 10:40:00,136.8,136.88,136.76,136.8,5214.0,134.3334,134.412,134.2941,134.3334,5214.0
2024-03-11 10:45:00,136.74,136.9,136.65,136.84,8447.0,134.2745,134.4316,134.1861,134.3727,8447.0
2024-03-11 10:50:00,136.91,136.93,136.74,136.84,5385.0,134.4414,134.4611,134.2745,134.3727,5385.0
2024-03-11 10:55:00,136.92,137.28,136.82,137.27,6846.0,134.4513,134.8048,134.3531,134.7949,6846.0
2024-03-11 11:00:00,137.21,137.23,137.01,137.01,21618.0,134.736,134.7557,134.5396,134.5396,21618.0
2024-03-11 11:05:00,137.05,137.21,136.99,137.2,36330.0,134.5789,134.736,134.52,134.7262,36330.0
2024-03-11 11:10:00,137.14,137.23,137.11,137.11,7351.0,134.6673,134.7557,134.6378,134.6378,7351.0
2024-03-11 11:15:00,137.1,137.19,137.08,137.12,4542.0,134.628,134.7164,134.6084,134.6476,4542.0
2024-03-11 11:20:00,137.11,137.14,137.02,137.1,8133.0,134.6378,134.6673,134.5495,134.628,8133.0
2024-03-11 11:25:00,137.11,137.2,137.02,137.03,5935.0,134.6378,134.7262,134.5495,134.5593,5935.0
2024-03-11 11:30:00,137.0,137.1,136.93,136.98,11605.0,134.5298,134.628,134.4611,134.5102,11605.0
2024-03-11 11:35:00,137.0,137.19,136.91,137.17,5655.0,134.5298,134.7164,134.4414,134.6967,5655.0
2024-03-11 11:40:00,137.19,137.19,137.07,137.18,3459.0,134.7164,134.7164,134.5985,134.7066,3459.0
2024-03-11 11:45:00,137.16,137.25,137.16,137.2,4020.0,134.6869,134.7753,134.6869,134.7262,4020.0
2024-03-11 11:50:00,137.22,137.24,137.11,137.19,6156.0,134.7458,134.7655,134.6378,134.7164,6156.0
2024-03-11 11:55:00,137.18,137.28,137.13,137.26,4595.0,134.7066,134.8048,134.6575,134.7851,4595.0
2024-03-11 12:00:00,137.22,137.25,137.18,137.23,7825.0,134.7458,134.7753,134.7066,134.7557,7825.0
2024-03-11 12:05:00,137.24,137.46,137.24,137.41,13372.0,134.7655,134.9815,134.7655,134.9324,13372.0
2024-03-11 12:10:00,137.4,137.5,137.32,137.43,5922.0,134.9226,135.0208,134.844,134.9521,5922.0
2024-03-11 12:15:00,137.4,137.71,137.4,137.69,12145.0,134.9226,135.227,134.9226,135.2074,12145.0
2024-03-11 12:20:00,137.68,137.82,137.64,137.82,20653.0,135.1976,135.335,135.1583,135.335,20653.0
2024-03-11 12:25:00,137.8,137.93,137.78,137.88,20108.0,135.3154,135.443,135.2957,135.3939,20108.0
2024-03-11 12:30:00,137.91,137.96,137.8,137.86,14565.0,135.4234,135.4725,135.3154,135.3743,14565.0
2024-03-11 12:35:00,137.87,137.93,137.83,137.86,9418.0,135.3841,135.443,135.3448,135.3743,9418.0
2024-03-11 12:40:00,137.87,138.04,137.87,137.98,4905.0,135.3841,135.5511,135.3841,135.4921,4905.0
2024-03-11 12:45:00,137.99,138.06,137.98,138.02,6548.0,135.502,135.5707,135.4921,135.5314,6548.0
2024-03-11 12:50:00,138.04,138.04,137.92,138.03,9581.0,135.5511,135.5511,135.4332,135.5412,9581.0
2024-03-11 12:55:00,138.01,138.02,137.96,137.96,7436.0,135.5216,135.5314,135.4725,135.4725,7436.0
2024-03-11 13:00:00,137.97,137.99,137.89,137.96,10080.0,135.4823,135.502,135.4038,135.4725,10080.0
2024-03-11 13:05:00,137.99,138.15,137.98,138.15,15593.0,135.502,135.6591,135.4921,135.6591,15593.0
2024-03-11 13:10:00,138.14,138.26,138.02,138.14,4278.0,135.6493,135.7671,135.5314,135.6493,4278.0
2024-03-11 13:15:00,138.16,138.31,138.12,138.21,7313.0,135.6689,135.8162,135.6296,135.718,7313.0
2024-03-11 13:20:00,138.25,138.32,138.14,138.24,4819.0,135.7573,135.826,135.6493,135.7475,4819.0
2024-03-11 13:25:00,138.26,138.37,138.23,138.29,5034.0,135.7671,135.8751,135.7376,135.7966,5034.0
2024-03-11 13:30:00,138.33,138.37,138.19,138.19,6025.0,135.8358,135.8751,135.6984,135.6984,6025.0
2024-03-11 13:35:00,138.21,138.27,138.08,138.17,7947.0,135.718,135.7769,135.5903,135.6787,7947.0
2024-03-11 13:40:00,138.15,138.21,138.11,138.19,6088.0,135.6591,135.718,135.6198,135.6984,6088.0
2024-03-11 13:45:00,138.19,138.22,138.12,138.15,8134.0,135.6984,135.7278,135.6296,135.6591,8134.0
2024-03-11 13:50:00,138.18,138.25,138.16,138.24,7304.0,135.6885,135.7573,135.6689,135.7475,7304.0
2024-03-11 13:55:00,138.26,138.34,138.26,138.33,8080.0,135.7671,135.8457,135.7671,135.8358,8080.0
2024-03-11 14:00:00,138.37,138.47,138.22,138.4,29774.0,135.8751,135.9733,135.7278,135.9046,29774.0
2024-03-11 14:05:00,138.4,138.47,138.36,138.39,8248.0,135.9046,135.9733,135.8653,135.8947,8248.0
2024-03-11 14:10:00,138.4,138.47,138.27,138.38,8347.0,135.9046,135.9733,135.7769,135.8849,8347.0
2024-03-11 14:15:00,138.41,138.46,138.38,138.44,9892.0,135.9144,135.9635,135.8849,135.9438,9892.0
2024-03-11 14:20:00,138.46,138.55,138.38,138.47,10687.0,135.9635,136.0519,135.8849,135.9733,10687.0
2024-03-11 14:25:00,138.47,138.52,138.45,138.46,6107.0,135.9733,136.0224,135.9537,135.9635,6107.0
2024-03-11 14:30:00,138.48,138.53,138.35,138.36,7047.0,135.9831,136.0322,135.8555,135.8653,7047.0
2024-03-11 14:35:00,138.36,138.49,138.32,138.41,8371.0,135.8653,135.9929,135.826,135.9144,8371.0
2024-03-11 14:40:00,138.4,138.46,138.33,138.39,8239.0,135.9046,135.9635,135.8358,135.8947,8239.0
2024-03-11 14:45:00,138.38,138.38,138.28,138.34,9101.0,135.8849,135.8849,135.7867,135.8457,9101.0
2024-03-11 14:50:00,138.36,138.47,138.34,138.47,14110.0,135.8653,135.9733,135.8457,135.9733,14110.0
2024-03-11 14:55:00,138.48,138.49,138.33,138.41,10324.0,135.9831,135.9929,135.8358,135.9144,10324.0
2024-03-11 15:00:00,138.39,138.46,138.36,138.44,8198.0,135.8947,135.9635,135.8653,135.9438,8198.0
2024-03-11 15:05:00,138.44,138.48,138.36,138.36,8395.0,135.9438,135.9831,135.8653,135.8653,8395.0
2024-03-11 15:10:00,138.38,138.47,138.35,138.37,11563.0,135.8849,135.9733,135.8555,135.8751,11563.0
2024-03-11 15:15:00,138.38,138.43,138.35,138.36,9352.0,135.8849,135.934,135.8555,135.8653,9352.0
2024-03-11 15:20:00,138.37,138.45,138.32,138.4,9036.0,135.8751,135.9537,135.826,135.9046,9036.0
2024-03-11 15:25:00,138.38,138.38,138.28,138.28,12653.0,135.8849,135.8849,135.7867,135.7867,12653.0
2024-03-11 15:30:00,138.27,138.3,138.2,138.25,13984.0,135.7769,135.8064,135.7082,135.7573,13984.0
2024-03-11 15:35:00,138.26,138.4,138.19,138.4,26369.0,135.7671,135.9046,135.6984,135.9046,26369.0
2024-03-11 15:40:00,138.41,138.56,138.4,138.44,25417.0,135.9144,136.0617,135.9046,135.9438,25417.0
2024-03-11 15:45:00,138.43,138.44,138.15,138.15,35886.0,135.934,135.9438,135.6591,135.6591,35886.0
2024-03-11 15:50:00,138.19,138.34,138.15,138.24,52615.0,135.6984,135.8457,135.6591,135.7475,52615.0
2024-03-11 15:55:00,138.24,138.59,138.23,138.46,112667.0,135.7475,136.0911,135.7376,135.9635,112667.0
2024-03-12 09:30:00,139.0,139.58,138.59,138.82,39226.0,136.4938,137.0633,136.0911,136.317,39226.0
2024-03-12 09:35:00,138.78,138.87,138.15,138.51,9776.0,136.2777,136.3661,135.6591,136.0126,9776.0
2024-03-12 09:40:00,138.5,139.0,138.48,138.97,6434.0,136.0028,136.4938,135.9831,136.4643,6434.0
2024-03-12 09:45:00,138.97,139.14,138.76,139.0,16726.0,136.4643,136.6312,136.2581,136.4938,16726.0
2024-03-12 09:50:00,139.03,139.69,138.96,139.62,25802.0,136.5232,137.1713,136.4545,137.1026,25802.0
2024-03-12 09:55:00,139.69,140.39,139.69,140.19,112880.0,137.1713,137.8587,137.1713,137.6623,112880.0
2024-03-12 10:00:00,140.2,140.43,139.87,139.9,31569.0,137.6721,137.898,137.3481,137.3775,31569.0
2024-03-12 10:05:00,139.92,139.92,139.65,139.69,17187.0,137.3972,137.3972,137.132,137.1713,17187.0
2024-03-12 10:10:00,139.69,139.87,139.57,139.75,13578.0,137.1713,137.3481,137.0535,137.2302,13578.0
2024-03-12 10:15:00,139.75,139.78,139.48,139.71,16052.0,137.2302,137.2597,136.9651,137.1909,16052.0
2024-03-12 10:20:00,139.7,139.72,139.46,139.67,10519.0,137.1811,137.2008,136.9455,137.1517,10519.0
2024-03-12 10:25:00,139.63,139.88,139.47,139.84,11354.0,137.1124,137.3579,136.9553,137.3186,11354.0
2024-03-12 10:30:00,139.8,139.97,139.72,139.92,19160.0,137.2793,137.4463,137.2008,137.3972,19160.0
2024-03-12 10:35:00,139.92,139.97,139.77,139.78,26116.0,137.3972,137.4463,137.2499,137.2597,26116.0
2024-03-12 10:40:00,139.7,139.97,139.69,139.91,21228.0,137.1811,137.4463,137.1713,137.3873,21228.0
2024-03-12 10:45:00,139.89,140.22,139.85,140.15,20630.0,137.3677,137.6918,137.3284,137.623,20630.0
2024-03-12 10:50:00,140.17,140.46,140.09,140.42,18979.0,137.6427,137.9274,137.5641,137.8881,18979.0
2024-03-12 10:55:00,140.45,140.47,140.2,140.35,13201.0,137.9176,137.9372,137.6721,137.8194,13201.0
2024-03-12 11:00:00,140.34,140.38,140.15,140.18,15123.0,137.8096,137.8489,137.623,137.6525,15123.0
2024-03-12 11:05:00,140.19,140.35,140.03,140.28,18230.0,137.6623,137.8194,137.5052,137.7507,18230.0
2024-03-12 11:10:00,140.23,140.41,140.2,140.35,8288.0,137.7016,137.8783,137.6721,137.8194,8288.0
2024-03-12 11:15:00,140.4,140.46,140.31,140.33,11726.0,137.8685,137.9274,137.7801,137.7998,11726.0
2024-03-12 11:20:00,140.3,140.34,140.14,140.17,11712.0,137.7703,137.8096,137.6132,137.6427,11712.0
2024-03-12 11:25:00,140.17,140.2,139.96,140.0,12583.0,137.6427,137.6721,137.4364,137.4757,12583.0
2024-03-12 11:30:00,139.98,139.99,139.86,139.92,6212.0,137.4561,137.4659,137.3382,137.3972,6212.0
2024-03-12 11:35:00,139.9,140.14,139.88,140.11,13292.0,137.3775,137.6132,137.3579,137.5837,13292.0
2024-03-12 11:40:00,140.12,140.12,139.79,139.8,11073.0,137.5936,137.5936,137.2695,137.2793,11073.0
2024-03-12 11:45:00,139.8,139.8,139.54,139.56,11989.0,137.2793,137.2793,137.024,137.0437,11989.0
2024-03-12 11:50:00,139.59,139.75,139.56,139.73,10584.0,137.0731,137.2302,137.0437,137.2106,10584.0
2024-03-12 11:55:00,139.71,139.85,139.7,139.85,13279.0,137.1909,137.3284,137.1811,137.3284,13279.0
2024-03-12 12:00:00,139.87,139.95,139.71,139.8,7338.0,137.3481,137.4266,137.1909,137.2793,7338.0
2024-03-12 12:05:00,139.77,139.92,139.75,139.82,5529.0,137.2499,137.3972,137.2302,137.299,5529.0
2024-03-12 12:10:00,139.8,139.95,139.7,139.92,12514.0,137.2793,137.4266,137.1811,137.3972,12514.0
2024-03-12 12:15:00,139.9,139.9,139.71,139.84,24456.0,137.3775,137.3775,137.1909,137.3186,24456.0
2024-03-12 12:20:00,139.82,139.82,139.55,139.56,14925.0,137.299,137.299,137.0338,137.0437,14925.0
2024-03-12 12:25:00,139.55,139.61,139.45,139.48,10224.0,137.0338,137.0928,136.9356,136.9651,10224.0
2024-03-12 12:30:00,139.53,139.57,139.46,139.55,5765.0,137.0142,137.0535,136.9455,137.0338,5765.0
2024-03-12 12:35:00,139.57,139.71,139.44,139.57,21139.0,137.0535,137.1909,136.9258,137.0535,21139.0
2024-03-12 12:40:00,139.56,139.63,139.49,139.51,11990.0,137.0437,137.1124,136.9749,136.9946,11990.0
2024-03-12 12:45:00,139.52,139.54,139.34,139.46,12678.0,137.0044,137.024,136.8276,136.9455,12678.0
2024-03-12 12:50:00,139.46,139.75,139.46,139.71,8397.0,136.9455,137.2302,136.9455,137.1909,8397.0
2024-03-12 12:55:00,139.73,139.8,139.64,139.73,5993.0,137.2106,137.2793,137.1222,137.2106,5993.0
2024-03-12 13:00:00,139.78,139.82,139.47,139.48,8651.0,137.2597,137.299,136.9553,136.9651,8651.0
2024-03-12 13:05:00,139.46,139.52,139.22,139.27,11661.0,136.9455,137.0044,136.7098,136.7589,11661.0
2024-03-12 13:10:00,139.25,139.25,139.1,139.17,6300.0,136.7392,136.7392,136.5919,136.6607,6300.0
2024-03-12 13:15:00,139.19,139.38,139.14,139.38,4784.0,136.6803,136.8669,136.6312,136.8669,4784.0
2024-03-12 13:20:00,139.34,139.43,139.27,139.34,5464.0,136.8276,136.916,136.7589,136.8276,5464.0
2024-03-12 13:25:00,139.31,139.36,139.24,139.27,2476.0,136.7982,136.8473,136.7294,136.7589,2476.0
2024-03-12 13:30:00,139.29,139.41,139.28,139.38,5967.0,136.7785,136.8964,136.7687,136.8669,5967.0
2024-03-12 13:35:00,139.36,139.5,139.31,139.42,6632.0,136.8473,136.9847,136.7982,136.9062,6632.0
2024-03-12 13:40:00,139.46,139.49,139.42,139.48,5577.0,136.9455,136.9749,136.9062,136.9651,5577.0
2024-03-12 13:45:00,139.5,139.62,139.49,139.58,9348.0,136.9847,137.1026,136.9749,137.0633,9348.0
2024-03-12 13:50:00,139.56,139.58,139.43,139.51,6274.0,137.0437,137.0633,136.916,136.9946,6274.0
2024-03-12 13:55:00,139.55,139.7,139.53,139.66,6335.0,137.0338,137.1811,137.0142,137.1419,6335.0
2024-03-12 14:00:00,139.67,139.71,139.52,139.55,14901.0,137.1517,137.1909,137.0044,137.0338,14901.0
2024-03-12 14:05:00,139.55,139.61,139.39,139.55,21348.0,137.0338,137.0928,136.8767,137.0338,21348.0
2024-03-12 14:10:00,139.55,139.74,139.55,139.68,6965.0,137.0338,137.2204,137.0338,137.1615,6965.0
2024-03-12 14:15:00,139.67,139.76,139.64,139.75,15756.0,137.1517,137.24,137.1222,137.2302,15756.0
2024-03-12 14:20:00,139.76,139.8,139.54,139.55,6546.0,137.24,137.2793,137.024,137.0338,6546.0
2024-03-12 14:25:00,139.5,139.55,139.48,139.49,5233.0,136.9847,137.0338,136.9651,136.9749,5233.0
2024-03-12 14:30:00,139.5,139.61,139.47,139.6,6167.0,136.9847,137.0928,136.9553,137.0829,6167.0
2024-03-12 14:35:00,139.62,139.71,139.56,139.71,8246.0,137.1026,137.1909,137.0437,137.1909,8246.0
2024-03-12 14:40:00,139.7,139.7,139.48,139.54,16083.0,137.1811,137.1811,136.9651,137.024,16083.0
2024-03-12 14:45:00,139.53,139.65,139.42,139.65,17153.0,137.0142,137.132,136.9062,137.132,17153.0
2024-03-12 14:50:00,139.65,139.8,139.55,139.71,17844.0,137.132,137.2793,137.0338,137.1909,17844.0
2024-03-12 14:55:00,139.71,139.99,139.71,139.99,7196.0,137.1909,137.4659,137.1909,137.4659,7196.0
2024-03-12 15:00:00,140.0,140.07,139.94,140.03,10928.0,137.4757,137.5445,137.4168,137.5052,10928.0
2024-03-12 15:05:00,140.03,140.1,139.93,140.08,11177.0,137.5052,137.5739,137.407,137.5543,11177.0
2024-03-12 15:10:00,140.05,140.11,139.99,140.07,4938.0,137.5248,137.5837,137.4659,137.5445,4938.0
2024-03-12 15:15:00,140.07,140.09,139.84,139.86,7560.0,137.5445,137.5641,137.3186,137.3382,7560.0
2024-03-12 15:20:00,139.86,140.06,139.86,140.04,6785.0,137.3382,137.5346,137.3382,137.515,6785.0
2024-03-12 15:25:00,140.02,140.16,140.02,140.14,5952.0,137.4954,137.6328,137.4954,137.6132,5952.0
2024-03-12 15:30:00,140.13,140.13,139.93,139.97,13550.0,137.6034,137.6034,137.407,137.4463,13550.0
2024-03-12 15:35:00,139.96,140.13,139.94,140.09,8111.0,137.4364,137.6034,137.4168,137.5641,8111.0
2024-03-12 15:40:00,140.12,140.12,140.03,140.06,19714.0,137.5936,137.5936,137.5052,137.5346,19714.0
2024-03-12 15:45:00,140.06,140.24,140.03,140.21,19707.0,137.5346,137.7114,137.5052,137.6819,19707.0
2024-03-12 15:50:00,140.23,140.37,140.12,140.25,47009.0,137.7016,137.839,137.5936,137.7212,47009.0
2024-03-12 15:55:00,140.27,140.36,140.17,140.27,108197.0,137.7409,137.8292,137.6427,137.7409,108197.0
2024-03-13 09:30:00,140.47,141.17,140.27,140.4,54259.0,137.9372,138.6246,137.7409,137.8685,54259.0
2024-03-13 09:35:00,140.38,140.65,140.0,140.63,15490.0,137.8489,138.114,137.4757,138.0944,15490.0
2024-03-13 09:40:00,140.66,140.9,140.54,140.55,12200.0,138.1238,138.3595,138.006,138.0158,12200.0
2024-03-13 09:45:00,140.62,141.12,140.62,140.93,14234.0,138.0845,138.5755,138.0845,138.389,14234.0
2024-03-13 09:50:00,140.86,140.87,140.6,140.84,5713.0,138.3202,138.33,138.0649,138.3006,5713.0
2024-03-13 09:55:00,140.92,140.92,140.63,140.81,9785.0,138.3791,138.3791,138.0944,138.2711,9785.0
2024-03-13 10:00:00,140.88,140.98,140.6,140.6,9254.0,138.3399,138.4381,138.0649,138.0649,9254.0
2024-03-13 10:05:00,140.56,140.67,140.46,140.55,13988.0,138.0256,138.1336,137.9274,138.0158,13988.0
2024-03-13 10:10:00,140.55,140.81,140.5,140.73,4663.0,138.0158,138.2711,137.9667,138.1926,4663.0
2024-03-13 10:15:00,140.76,140.76,140.45,140.48,6659.0,138.222,138.222,137.9176,137.9471,6659.0
2024-03-13 10:20:00,140.45,140.49,140.27,140.33,5387.0,137.9176,137.9569,137.7409,137.7998,5387.0
2024-03-13 10:25:00,140.36,140.57,140.36,140.44,7566.0,137.8292,138.0354,137.8292,137.9078,7566.0
2024-03-13 10:30:00,140.49,140.64,140.35,140.64,9374.0,137.9569,138.1042,137.8194,138.1042,9374.0
2024-03-13 10:35:00,140.64,140.7,140.54,140.67,7199.0,138.1042,138.1631,138.006,138.1336,7199.0
2024-03-13 10:40:00,140.65,140.65,140.28,140.36,34026.0,138.114,138.114,137.7507,137.8292,34026.0
2024-03-13 10:45:00,140.34,140.68,140.34,140.61,10123.0,137.8096,138.1435,137.8096,138.0747,10123.0
2024-03-13 10:50:00,140.59,140.62,140.47,140.59,4908.0,138.0551,138.0845,137.9372,138.0551,4908.0
2024-03-13 10:55:00,140.61,140.83,140.6,140.8,11963.0,138.0747,138.2908,138.0649,138.2613,11963.0
2024-03-13 11:00:00,140.79,140.95,140.73,140.88,13821.0,138.2515,138.4086,138.1926,138.3399,13821.0
2024-03-13 11:05:00,140.91,140.91,140.73,140.79,12596.0,138.3693,138.3693,138.1926,138.2515,12596.0
2024-03-13 11:10:00,140.81,140.93,140.75,140.91,20097.0,138.2711,138.389,138.2122,138.3693,20097.0
2024-03-13 11:15:00,140.9,141.01,140.72,140.74,14186.0,138.3595,138.4675,138.1827,138.2024,14186.0
2024-03-13 11:20:00,140.74,140.76,140.58,140.58,7935.0,138.2024,138.222,138.0453,138.0453,7935.0
2024-03-13 11:25:00,140.57,140.68,140.52,140.68,10714.0,138.0354,138.1435,137.9863,138.1435,10714.0
2024-03-13 11:30:00,140.64,140.76,140.64,140.69,10475.0,138.1042,138.222,138.1042,138.1533,10475.0
2024-03-13 11:35:00,140.68,140.87,140.67,140.8,8188.0,138.1435,138.33,138.1336,138.2613,8188.0
2024-03-13 11:40:00,140.82,140.9,140.77,140.77,8111.0,138.2809,138.3595,138.2318,138.2318,8111.0
2024-03-13 11:45:00,140.76,140.86,140.73,140.78,5849.0,138.222,138.3202,138.1926,138.2417,5849.0
2024-03-13 11:50:00,140.78,140.82,140.74,140.8,4205.0,138.2417,138.2809,138.2024,138.2613,4205.0
2024-03-13 11:55:00,140.83,140.84,140.74,140.75,5793.0,138.2908,138.3006,138.2024,138.2122,5793.0
2024-03-13 12:00:00,140.73,140.73,140.52,140.53,5146.0,138.1926,138.1926,137.9863,137.9962,5146.0
2024-03-13 12:05:00,140.53,140.61,140.3,140.33,9275.0,137.9962,138.0747,137.7703,137.7998,9275.0
2024-03-13 12:10:00,140.32,140.38,140.1,140.1,5782.0,137.79,137.8489,137.5739,137.5739,5782.0
2024-03-13 12:15:00,140.11,140.22,140.07,140.17,10360.0,137.5837,137.6918,137.5445,137.6427,10360.0
2024-03-13 12:20:00,140.17,140.17,139.94,139.96,6473.0,137.6427,137.6427,137.4168,137.4364,6473.0
2024-03-13 12:25:00,139.97,139.98,139.77,139.97,12385.0,137.4463,137.4561,137.2499,137.4463,12385.0
2024-03-13 12:30:00,139.97,140.16,139.96,140.08,10486.0,137.4463,137.6328,137.4364,137.5543,10486.0
2024-03-13 12:35:00,140.09,140.31,140.08,140.31,9780.0,137.5641,137.7801,137.5543,137.7801,9780.0
2024-03-13 12:40:00,140.28,140.28,140.16,140.24,3628.0,137.7507,137.7507,137.6328,137.7114,3628.0
2024-03-13 12:45:00,140.27,140.31,140.23,140.25,5903.0,137.7409,137.7801,137.7016,137.7212,5903.0
2024-03-13 12:50:00,140.23,140.24,140.13,140.16,3063.0,137.7016,137.7114,137.6034,137.6328,3063.0
2024-03-13 12:55:00,140.18,140.19,140.06,140.09,2435.0,137.6525,137.6623,137.5346,137.5641,2435.0
2024-03-13 13:00:00,140.06,140.15,139.94,140.12,18663.0,137.5346,137.623,137.4168,137.5936,18663.0
2024-03-13 13:05:00,140.13,140.25,140.03,140.17,8638.0,137.6034,137.7212,137.5052,137.6427,8638.0
2024-03-13 13:10:00,140.16,140.22,140.14,140.22,5100.0,137.6328,137.6918,137.6132,137.6918,5100.0
2024-03-13 13:15:00,140.21,140.32,140.21,140.25,20737.0,137.6819,137.79,137.6819,137.7212,20737.0
2024-03-13 13:20:00,140.25,140.3,140.22,140.27,2632.0,137.7212,137.7703,137.6918,137.7409,2632.0
2024-03-13 13:25:00,140.29,140.3,139.95,139.95,11218.0,137.7605,137.7703,137.4266,137.4266,11218.0
2024-03-13 13:30:00,139.95,139.98,139.84,139.85,7830.0,137.4266,137.4561,137.3186,137.3284,7830.0
2024-03-13 13:35:00,139.85,139.86,139.79,139.82,9177.0,137.3284,137.3382,137.2695,137.299,9177.0
2024-03-13 13:40:00,139.83,140.1,139.83,140.08,19916.0,137.3088,137.5739,137.3088,137.5543,19916.0
2024-03-13 13:45:00,140.07,140.21,140.04,140.21,16649.0,137.5445,137.6819,137.515,137.6819,16649.0
2024-03-13 13:50:00,140.22,140.24,140.01,140.04,8899.0,137.6918,137.7114,137.4855,137.515,8899.0
2024-03-13 13:55:00,140.04,140.07,139.98,140.03,4848.0,137.515,137.5445,137.4561,137.5052,4848.0
2024-03-13 14:00:00,140.01,140.14,139.98,140.12,3472.0,137.4855,137.6132,137.4561,137.5936,3472.0
2024-03-13 14:05:00,140.13,140.24,140.13,140.19,10558.0,137.6034,137.7114,137.6034,137.6623,10558.0
2024-03-13 14:10:00,140.18,140.32,140.18,140.26,5992.0,137.6525,137.79,137.6525,137.731,5992.0
2024-03-13 14:15:00,140.23,140.38,140.23,140.37,8865.0,137.7016,137.8489,137.7016,137.839,8865.0
2024-03-13 14:20:00,140.37,140.44,140.36,140.4,10470.0,137.839,137.9078,137.8292,137.8685,10470.0
2024-03-13 14:25:00,140.41,140.43,140.29,140.29,8571.0,137.8783,137.898,137.7605,137.7605,8571.0
2024-03-13 14:30:00,140.3,140.4,140.26,140.39,4976.0,137.7703,137.8685,137.731,137.8587,4976.0
2024-03-13 14:35:00,140.4,140.56,140.39,140.52,13327.0,137.8685,138.0256,137.8587,137.9863,13327.0
2024-03-13 14:40:00,140.52,140.52,140.31,140.31,6194.0,137.9863,137.9863,137.7801,137.7801,6194.0
2024-03-13 14:45:00,140.34,140.46,140.33,140.43,12216.0,137.8096,137.9274,137.7998,137.898,12216.0
2024-03-13 14:50:00,140.43,140.52,140.43,140.5,9555.0,137.898,137.9863,137.898,137.9667,9555.0
2024-03-13 14:55:00,140.5,140.56,140.44,140.49,12024.0,137.9667,138.0256,137.9078,137.9569,12024.0
2024-03-13 15:00:00,140.5,140.53,140.46,140.49,7762.0,137.9667,137.9962,137.9274,137.9569,7762.0
2024-03-13 15:05:00,140.49,140.49,140.36,140.45,13458.0,137.9569,137.9569,137.8292,137.9176,13458.0
2024-03-13 15:10:00,140.46,140.56,140.45,140.51,10851.0,137.9274,138.0256,137.9176,137.9765,10851.0
2024-03-13 15:15:00,140.52,140.66,140.51,140.65,14635.0,137.9863,138.1238,137.9765,138.114,14635.0
2024-03-13 15:20:00,140.65,140.79,140.63,140.63,18572.0,138.114,138.2515,138.0944,138.0944,18572.0
2024-03-13 15:25:00,140.64,140.64,139.88,140.15,32869.0,138.1042,138.1042,137.3579,137.623,32869.0
2024-03-13 15:30:00,140.16,140.41,140.14,140.34,13378.0,137.6328,137.8783,137.6132,137.8096,13378.0
2024-03-13 15:35:00,140.36,140.42,140.3,140.31,14693.0,137.8292,137.8881,137.7703,137.7801,14693.0
2024-03-13 15:40:00,140.31,140.31,140.07,140.08,12529.0,137.7801,137.7801,137.5445,137.5543,12529.0
2024-03-13 15:45:00,140.06,140.21,140.01,140.21,16384.0,137.5346,137.6819,137.4855,137.6819,16384.0
2024-03-13 15:50:00,140.22,140.29,140.02,140.28,28921.0,137.6918,137.7605,137.4954,137.7507,28921.0
2024-03-13 15:55:00,140.28,140.64,140.2,140.61,131125.0,137.7507,138.1042,137.6721,138.0747,131125.0
2024-03-14 09:30:00,140.29,140.99,139.84,139.84,29742.0,137.7605,138.4479,137.3186,137.3186,29742.0
2024-03-14 09:35:00,139.9,140.86,139.9,140.72,4097.0,137.3775,138.3202,137.3775,138.1827,4097.0
2024-03-14 09:40:00,140.83,141.14,140.77,140.84,19992.0,138.2908,138.5952,138.2318,138.3006,19992.0
2024-03-14 09:45:00,140.87,140.97,140.27,140.27,5498.0,138.33,138.4282,137.7409,137.7409,5498.0
2024-03-14 09:50:00,140.19,140.38,140.0,140.22,12253.0,137.6623,137.8489,137.4757,137.6918,12253.0
2024-03-14 09:55:00,140.15,140.26,139.58,139.58,28846.0,137.623,137.731,137.0633,137.0633,28846.0
2024-03-14 10:00:00,139.64,140.07,139.63,140.03,14181.0,137.1222,137.5445,137.1124,137.5052,14181.0
2024-03-14 10:05:00,140.05,140.18,139.83,140.18,19264.0,137.5248,137.6525,137.3088,137.6525,19264.0
2024-03-14 10:10:00,140.19,140.19,139.8,139.98,7671.0,137.6623,137.6623,137.2793,137.4561,7671.0
2024-03-14 10:15:00,139.96,139.97,139.46,139.51,12100.0,137.4364,137.4463,136.9455,136.9946,12100.0
2024-03-14 10:20:00,139.57,139.6,139.15,139.28,5541.0,137.0535,137.0829,136.641,136.7687,5541.0
2024-03-14 10:25:00,139.28,139.46,139.12,139.12,11470.0,136.7687,136.9455,136.6116,136.6116,11470.0
2024-03-14 10:30:00,139.21,139.45,139.21,139.28,3552.0,136.7,136.9356,136.7,136.7687,3552.0
2024-03-14 10:35:00,139.32,139.46,139.23,139.46,3139.0,136.808,136.9455,136.7196,136.9455,3139.0
2024-03-14 10:40:00,139.41,139.51,139.36,139.36,5665.0,136.8964,136.9946,136.8473,136.8473,5665.0
2024-03-14 10:45:00,139.31,139.41,139.25,139.25,5312.0,136.7982,136.8964,136.7392,136.7392,5312.0
2024-03-14 10:50:00,139.25,139.26,139.1,139.16,4824.0,136.7392,136.7491,136.5919,136.6509,4824.0
2024-03-14 10:55:00,139.1,139.23,139.04,139.2,6889.0,136.5919,136.7196,136.533,136.6901,6889.0
2024-03-14 11:00:00,139.25,139.46,139.22,139.25,9273.0,136.7392,136.9455,136.7098,136.7392,9273.0
2024-03-14 11:05:00,139.24,139.45,139.17,139.24,4443.0,136.7294,136.9356,136.6607,136.7294,4443.0
2024-03-14 11:10:00,139.25,139.49,139.23,139.49,9412.0,136.7392,136.9749,136.7196,136.9749,9412.0
2024-03-14 11:15:00,139.52,139.56,139.41,139.48,2993.0,137.0044,137.0437,136.8964,136.9651,2993.0
2024-03-14 11:20:00,139.46,139.46,139.26,139.35,2161.0,136.9455,136.9455,136.7491,136.8374,2161.0
2024-03-14 11:25:00,139.27,139.37,139.21,139.36,2422.0,136.7589,136.8571,136.7,136.8473,2422.0
2024-03-14 11:30:00,139.4,139.45,139.33,139.34,3115.0,136.8865,136.9356,136.8178,136.8276,3115.0
2024-03-14 11:35:00,139.27,139.68,139.26,139.67,7485.0,136.7589,137.1615,136.7491,137.1517,7485.0
2024-03-14 11:40:00,139.67,139.7,139.37,139.37,11903.0,137.1517,137.1811,136.8571,136.8571,11903.0
2024-03-14 11:45:00,139.37,139.42,139.3,139.41,5357.0,136.8571,136.9062,136.7883,136.8964,5357.0
2024-03-14 11:50:00,139.49,139.86,139.46,139.81,3203.0,136.9749,137.3382,136.9455,137.2891,3203.0
2024-03-14 11:55:00,139.76,139.85,139.71,139.85,3125.0,137.24,137.3284,137.1909,137.3284,3125.0
2024-03-14 12:00:00,139.89,139.89,139.73,139.73,3943.0,137.3677,137.3677,137.2106,137.2106,3943.0
2024-03-14 12:05:00,139.71,139.74,139.6,139.68,4470.0,137.1909,137.2204,137.0829,137.1615,4470.0
2024-03-14 12:10:00,139.61,139.86,139.6,139.75,6543.0,137.0928,137.3382,137.0829,137.2302,6543.0
2024-03-14 12:15:00,139.76,139.79,139.53,139.65,3473.0,137.24,137.2695,137.0142,137.132,3473.0
2024-03-14 12:20:00,139.63,139.82,139.6,139.79,3580.0,137.1124,137.299,137.0829,137.2695,3580.0
2024-03-14 12:25:00,139.78,139.86,139.67,139.67,6172.0,137.2597,137.3382,137.1517,137.1517,6172.0
2024-03-14 12:30:00,139.68,139.83,139.68,139.73,5269.0,137.1615,137.3088,137.1615,137.2106,5269.0
2024-03-14 12:35:00,139.68,139.79,139.68,139.74,7419.0,137.1615,137.2695,137.1615,137.2204,7419.0
2024-03-14 12:40:00,139.72,139.72,139.4,139.4,7600.0,137.2008,137.2008,136.8865,136.8865,7600.0
2024-03-14 12:45:00,139.4,139.47,139.4,139.44,3048.0,136.8865,136.9553,136.8865,136.9258,3048.0
2024-03-14 12:50:00,139.43,139.44,139.31,139.36,4419.0,136.916,136.9258,136.7982,136.8473,4419.0
2024-03-14 12:55:00,139.34,139.52,139.31,139.48,5047.0,136.8276,137.0044,136.7982,136.9651,5047.0
2024-03-14 13:00:00,139.46,139.49,139.28,139.29,11330.0,136.9455,136.9749,136.7687,136.7785,11330.0
2024-03-14 13:05:00,139.28,139.36,139.25,139.29,4590.0,136.7687,136.8473,136.7392,136.7785,4590.0
2024-03-14 13:10:00,139.27,139.27,139.12,139.16,5899.0,136.7589,136.7589,136.6116,136.6509,5899.0
2024-03-14 13:15:00,139.12,139.23,139.08,139.09,13068.0,136.6116,136.7196,136.5723,136.5821,13068.0
2024-03-14 13:20:00,139.07,139.07,138.76,138.77,9276.0,136.5625,136.5625,136.2581,136.2679,9276.0
2024-03-14 13:25:00,138.75,138.79,138.58,138.59,2552.0,136.2483,136.2875,136.0813,136.0911,2552.0
2024-03-14 13:30:00,138.57,138.57,138.2,138.39,16784.0,136.0715,136.0715,135.7082,135.8947,16784.0
2024-03-14 13:35:00,138.36,138.55,138.34,138.5,6070.0,135.8653,136.0519,135.8457,136.0028,6070.0
2024-03-14 13:40:00,138.5,138.6,138.45,138.6,2857.0,136.0028,136.101,135.9537,136.101,2857.0
2024-03-14 13:45:00,138.59,138.83,138.59,138.79,3992.0,136.0911,136.3268,136.0911,136.2875,3992.0
2024-03-14 13:50:00,138.81,138.95,138.77,138.89,6545.0,136.3072,136.4447,136.2679,136.3857,6545.0
2024-03-14 13:55:00,138.88,138.95,138.79,138.89,4116.0,136.3759,136.4447,136.2875,136.3857,4116.0
2024-03-14 14:00:00,138.88,138.89,138.75,138.75,4387.0,136.3759,136.3857,136.2483,136.2483,4387.0
2024-03-14 14:05:00,138.74,138.84,138.73,138.84,3801.0,136.2384,136.3366,136.2286,136.3366,3801.0
2024-03-14 14:10:00,138.82,138.91,138.8,138.87,3019.0,136.317,136.4054,136.2974,136.3661,3019.0
2024-03-14 14:15:00,138.87,138.94,138.81,138.93,3968.0,136.3661,136.4348,136.3072,136.425,3968.0
2024-03-14 14:20:00,138.98,138.98,138.81,138.81,2025.0,136.4741,136.4741,136.3072,136.3072,2025.0
2024-03-14 14:25:00,138.79,138.8,138.72,138.73,3077.0,136.2875,136.2974,136.2188,136.2286,3077.0
2024-03-14 14:30:00,138.71,138.71,138.51,138.67,5053.0,136.209,136.209,136.0126,136.1697,5053.0
2024-03-14 14:35:00,138.67,138.69,138.55,138.55,5114.0,136.1697,136.1893,136.0519,136.0519,5114.0
2024-03-14 14:40:00,138.54,138.69,138.54,138.63,5625.0,136.042,136.1893,136.042,136.1304,5625.0
2024-03-14 14:45:00,138.63,138.89,138.61,138.86,9225.0,136.1304,136.3857,136.1108,136.3563,9225.0
2024-03-14 14:50:00,138.83,138.92,138.75,138.76,8130.0,136.3268,136.4152,136.2483,136.2581,8130.0
2024-03-14 14:55:00,138.72,138.79,138.64,138.72,30154.0,136.2188,136.2875,136.1402,136.2188,30154.0
2024-03-14 15:00:00,138.64,138.72,138.39,138.69,29294.0,136.1402,136.2188,135.8947,136.1893,29294.0
2024-03-14 15:05:00,138.63,138.72,138.4,138.5,62115.0,136.1304,136.2188,135.9046,136.0028,62115.0
2024-03-14 15:10:00,138.47,138.57,138.27,138.53,34829.0,135.9733,136.0715,135.7769,136.0322,34829.0
2024-03-14 15:15:00,138.56,138.85,138.56,138.75,15365.0,136.0617,136.3465,136.0617,136.2483,15365.0
2024-03-14 15:20:00,138.76,138.78,138.6,138.69,76377.0,136.2581,136.2777,136.101,136.1893,76377.0
2024-03-14 15:25:00,138.7,138.76,138.41,138.72,27442.0,136.1992,136.2581,135.9144,136.2188,27442.0
2024-03-14 15:30:00,138.72,138.83,138.62,138.67,26167.0,136.2188,136.3268,136.1206,136.1697,26167.0
2024-03-14 15:35:00,138.7,138.98,138.65,138.95,45350.0,136.1992,136.4741,136.1501,136.4447,45350.0
2024-03-14 15:40:00,138.94,139.32,138.84,139.13,47626.0,136.4348,136.808,136.3366,136.6214,47626.0
2024-03-14 15:45:00,139.18,139.21,138.83,139.13,82778.0,136.6705,136.7,136.3268,136.6214,82778.0
2024-03-14 15:50:00,139.13,139.49,139.12,139.37,63822.0,136.6214,136.9749,136.6116,136.8571,63822.0
2024-03-14 15:55:00,139.34,139.5,139.18,139.47,108319.0,136.8276,136.9847,136.6705,136.9553,108319.0
2024-03-15 09:30:00,137.1,139.92,137.08,139.3,249405.0,134.628,137.3972,134.6084,136.7883,249405.0
2024-03-15 09:35:00,139.3,139.3,138.55,139.15,9883.0,136.7883,136.7883,136.0519,136.641,9883.0
2024-03-15 09:40:00,139.24,139.82,139.16,139.28,16086.0,136.7294,137.299,136.6509,136.7687,16086.0
2024-03-15 09:45:00,139.41,139.56,138.77,138.77,9827.0,136.8964,137.0437,136.2679,136.2679,9827.0
2024-03-15 09:50:00,138.92,139.12,138.46,138.47,11121.0,136.4152,136.6116,135.9635,135.9733,11121.0
2024-03-15 09:55:00,138.43,138.78,138.35,138.44,8984.0,135.934,136.2777,135.8555,135.9438,8984.0
2024-03-15 10:00:00,138.38,138.63,138.05,138.27,8436.0,135.8849,136.1304,135.5609,135.7769,8436.0
2024-03-15 10:05:00,138.27,138.41,138.2,138.41,9142.0,135.7769,135.9144,135.7082,135.9144,9142.0
2024-03-15 10:10:00,138.35,138.82,138.34,138.82,9870.0,135.8555,136.317,135.8457,136.317,9870.0
2024-03-15 10:15:00,138.95,138.95,138.69,138.78,6476.0,136.4447,136.4447,136.1893,136.2777,6476.0
2024-03-15 10:20:00,138.64,138.69,138.21,138.36,11865.0,136.1402,136.1893,135.718,135.8653,11865.0
2024-03-15 10:25:00,138.36,138.39,138.16,138.28,4770.0,135.8653,135.8947,135.6689,135.7867,4770.0
2024-03-15 10:30:00,138.28,138.45,138.28,138.35,6958.0,135.7867,135.9537,135.7867,135.8555,6958.0
2024-03-15 10:35:00,138.32,138.41,138.25,138.37,4262.0,135.826,135.9144,135.7573,135.8751,4262.0
2024-03-15 10:40:00,138.38,138.44,138.16,138.19,6028.0,135.8849,135.9438,135.6689,135.6984,6028.0
2024-03-15 10:45:00,138.13,138.34,138.07,138.34,7694.0,135.6394,135.8457,135.5805,135.8457,7694.0
2024-03-15 10:50:00,138.3,138.44,138.2,138.42,7218.0,135.8064,135.9438,135.7082,135.9242,7218.0
2024-03-15 10:55:00,138.4,138.54,138.34,138.47,8175.0,135.9046,136.042,135.8457,135.9733,8175.0
2024-03-15 11:00:00,138.5,138.54,138.04,138.08,8950.0,136.0028,136.042,135.5511,135.5903,8950.0
2024-03-15 11:05:00,138.02,138.05,137.81,137.94,7881.0,135.5314,135.5609,135.3252,135.4529,7881.0
2024-03-15 11:10:00,137.97,138.12,137.9,138.06,13184.0,135.4823,135.6296,135.4136,135.5707,13184.0
2024-03-15 11:15:00,138.06,138.32,138.06,138.25,14177.0,135.5707,135.826,135.5707,135.7573,14177.0
2024-03-15 11:20:00,138.29,138.51,138.29,138.41,7139.0,135.7966,136.0126,135.7966,135.9144,7139.0
2024-03-15 11:25:00,138.47,138.71,138.45,138.68,8461.0,135.9733,136.209,135.9537,136.1795,8461.0
2024-03-15 11:30:00,138.66,138.71,138.55,138.65,5883.0,136.1599,136.209,136.0519,136.1501,5883.0
2024-03-15 11:35:00,138.55,138.57,138.46,138.52,5810.0,136.0519,136.0715,135.9635,136.0224,5810.0
2024-03-15 11:40:00,138.44,138.49,138.37,138.44,4762.0,135.9438,135.9929,135.8751,135.9438,4762.0
2024-03-15 11:45:00,138.45,138.49,138.38,138.47,6437.0,135.9537,135.9929,135.8849,135.9733,6437.0
2024-03-15 11:50:00,138.47,138.62,138.42,138.42,14072.0,135.9733,136.1206,135.9242,135.9242,14072.0
2024-03-15 11:55:00,138.44,138.5,138.38,138.44,5045.0,135.9438,136.0028,135.8849,135.9438,5045.0
2024-03-15 12:00:00,138.42,138.54,138.36,138.39,4019.0,135.9242,136.042,135.8653,135.8947,4019.0
2024-03-15 12:05:00,138.32,138.34,138.2,138.32,7497.0,135.826,135.8457,135.7082,135.826,7497.0
2024-03-15 12:10:00,138.31,138.38,138.17,138.27,4499.0,135.8162,135.8849,135.6787,135.7769,4499.0
2024-03-15 12:15:00,138.29,138.32,138.19,138.26,7687.0,135.7966,135.826,135.6984,135.7671,7687.0
2024-03-15 12:20:00,138.28,138.35,138.19,138.25,4901.0,135.7867,135.8555,135.6984,135.7573,4901.0
2024-03-15 12:25:00,138.29,138.29,138.07,138.08,4451.0,135.7966,135.7966,135.5805,135.5903,4451.0
2024-03-15 12:30:00,138.07,138.12,137.98,138.06,5992.0,135.5805,135.6296,135.4921,135.5707,5992.0
2024-03-15 12:35:00,137.94,138.0,137.84,137.95,9173.0,135.4529,135.5118,135.3547,135.4627,9173.0
2024-03-15 12:40:00,137.94,138.03,137.82,138.02,12446.0,135.4529,135.5412,135.335,135.5314,12446.0
2024-03-15 12:45:00,138.02,138.11,138.01,138.05,7956.0,135.5314,135.6198,135.5216,135.5609,7956.0
2024-03-15 12:50:00,138.03,138.08,137.91,137.95,11166.0,135.5412,135.5903,135.4234,135.4627,11166.0
2024-03-15 12:55:00,137.92,138.01,137.85,137.85,8480.0,135.4332,135.5216,135.3645,135.3645,8480.0
2024-03-15 13:00:00,137.85,137.88,137.68,137.68,8980.0,135.3645,135.3939,135.1976,135.1976,8980.0
2024-03-15 13:05:00,137.69,137.78,137.69,137.7,5768.0,135.2074,135.2957,135.2074,135.2172,5768.0
2024-03-15 13:10:00,137.72,137.83,137.58,137.61,4947.0,135.2368,135.3448,135.0994,135.1288,4947.0
2024-03-15 13:15:00,137.58,137.7,137.56,137.64,10644.0,135.0994,135.2172,135.0797,135.1583,10644.0
2024-03-15 13:20:00,137.61,137.82,137.61,137.75,4877.0,135.1288,135.335,135.1288,135.2663,4877.0
2024-03-15 13:25:00,137.76,137.77,137.44,137.44,9932.0,135.2761,135.2859,134.9619,134.9619,9932.0
2024-03-15 13:30:00,137.37,137.42,136.7,136.75,19439.0,134.8931,134.9422,134.2352,134.2843,19439.0
2024-03-15 13:35:00,136.77,136.99,136.66,136.87,13361.0,134.304,134.52,134.1959,134.4022,13361.0
2024-03-15 13:40:00,136.86,136.98,136.8,136.86,7742.0,134.3923,134.5102,134.3334,134.3923,7742.0
2024-03-15 13:45:00,136.86,136.87,136.78,136.81,9313.0,134.3923,134.4022,134.3138,134.3432,9313.0
2024-03-15 13:50:00,136.76,136.82,136.74,136.76,10136.0,134.2941,134.3531,134.2745,134.2941,10136.0
2024-03-15 13:55:00,136.78,136.99,136.78,136.97,6718.0,134.3138,134.52,134.3138,134.5004,6718.0
2024-03-15 14:00:00,136.97,137.06,136.73,136.92,18053.0,134.5004,134.5887,134.2647,134.4513,18053.0
2024-03-15 14:05:00,136.94,136.97,136.6,136.7,26099.0,134.4709,134.5004,134.137,134.2352,26099.0
2024-03-15 14:10:00,136.67,136.69,136.36,136.4,25929.0,134.2058,134.2254,133.9014,133.9406,25929.0
2024-03-15 14:15:00,136.42,136.55,136.32,136.46,16826.0,133.9603,134.0879,133.8621,133.9995,16826.0
2024-03-15 14:20:00,136.49,136.76,136.47,136.68,11332.0,134.029,134.2941,134.0094,134.2156,11332.0
2024-03-15 14:25:00,136.65,136.68,136.45,136.53,19362.0,134.1861,134.2156,133.9897,134.0683,19362.0
2024-03-15 14:30:00,136.5,136.73,136.49,136.65,16838.0,134.0388,134.2647,134.029,134.1861,16838.0
2024-03-15 14:35:00,136.6,136.68,136.52,136.53,9759.0,134.137,134.2156,134.0585,134.0683,9759.0
2024-03-15 14:40:00,136.54,136.78,136.54,136.75,10929.0,134.0781,134.3138,134.0781,134.2843,10929.0
2024-03-15 14:45:00,136.75,136.77,136.38,136.42,9343.0,134.2843,134.304,133.921,133.9603,9343.0
2024-03-15 14:50:00,136.41,136.57,136.34,136.42,15680.0,133.9504,134.1076,133.8817,133.9603,15680.0
2024-03-15 14:55:00,136.41,136.44,136.28,136.38,11202.0,133.9504,133.9799,133.8228,133.921,11202.0
2024-03-15 15:00:00,136.38,136.38,136.2,136.27,14187.0,133.921,133.921,133.7442,133.813,14187.0
2024-03-15 15:05:00,136.24,136.28,136.08,136.21,19820.0,133.7835,133.8228,133.6264,133.7541,19820.0
2024-03-15 15:10:00,136.09,136.16,136.04,136.12,14320.0,133.6362,133.705,133.5871,133.6657,14320.0
2024-03-15 15:15:00,136.1,136.11,135.75,135.79,37235.0,133.646,133.6559,133.3023,133.3416,37235.0
2024-03-15 15:20:00,135.79,135.93,135.66,135.66,38834.0,133.3416,133.4791,133.214,133.214,38834.0
2024-03-15 15:25:00,135.71,135.96,135.58,135.93,33932.0,133.2631,133.5086,133.1354,133.4791,33932.0
2024-03-15 15:30:00,135.92,135.92,135.42,135.62,27310.0,133.4693,133.4693,132.9783,133.1747,27310.0
2024-03-15 15:35:00,135.6,135.69,135.54,135.66,22360.0,133.1551,133.2434,133.0961,133.214,22360.0
2024-03-15 15:40:00,135.65,135.65,135.51,135.53,31361.0,133.2042,133.2042,133.0667,133.0863,31361.0
2024-03-15 15:45:00,135.51,135.78,135.41,135.77,58251.0,133.0667,133.3318,132.9685,133.322,58251.0
2024-03-15 15:50:00,135.73,135.79,135.48,135.61,100393.0,133.2827,133.3416,133.0372,133.1649,100393.0
2024-03-15 15:55:00,135.6,135.64,135.34,135.58,282172.0,133.1551,133.1943,132.8997,133.1354,282172.0
2024-03-18 09:30:00,136.0,136.82,135.95,136.81,51462.0,133.5478,134.3531,133.4987,134.3432,51462.0
2024-03-18 09:35:00,136.84,136.84,135.81,135.9,12324.0,134.3727,134.3727,133.3613,133.4496,12324.0
2024-03-18 09:40:00,135.91,136.38,135.91,136.12,10513.0,133.4595,133.921,133.4595,133.6657,10513.0
2024-03-18 09:45:00,136.2,136.2,135.66,135.87,8653.0,133.7442,133.7442,133.214,133.4202,8653.0
2024-03-18 09:50:00,135.89,136.21,135.76,135.98,8034.0,133.4398,133.7541,133.3122,133.5282,8034.0
2024-03-18 09:55:00,135.96,136.24,135.89,136.24,18820.0,133.5086,133.7835,133.4398,133.7835,18820.0
2024-03-18 10:00:00,136.29,136.29,135.95,136.12,14412.0,133.8326,133.8326,133.4987,133.6657,14412.0
2024-03-18 10:05:00,136.1,136.45,136.0,136.05,23238.0,133.646,133.9897,133.5478,133.5969,23238.0
2024-03-18 10:10:00,136.04,136.07,135.68,135.68,21901.0,133.5871,133.6166,133.2336,133.2336,21901.0
2024-03-18 10:15:00,135.69,135.71,135.5,135.56,17028.0,133.2434,133.2631,133.0569,133.1158,17028.0
2024-03-18 10:20:00,135.57,135.63,135.36,135.58,7294.0,133.1256,133.1845,132.9194,133.1354,7294.0
2024-03-18 10:25:00,135.65,135.65,135.32,135.36,14994.0,133.2042,133.2042,132.8801,132.9194,14994.0
2024-03-18 10:30:00,135.33,135.41,135.13,135.26,11471.0,132.8899,132.9685,132.6935,132.8212,11471.0
2024-03-18 10:35:00,135.22,135.48,135.15,135.46,10895.0,132.7819,133.0372,132.7132,133.0176,10895.0
2024-03-18 10:40:00,135.46,135.49,135.33,135.35,6334.0,133.0176,133.047,132.8899,132.9096,6334.0
2024-03-18 10:45:00,135.37,135.72,135.29,135.7,7925.0,132.9292,133.2729,132.8506,133.2533,7925.0
2024-03-18 10:50:00,135.69,135.8,135.61,135.79,17524.0,133.2434,133.3514,133.1649,133.3416,17524.0
2024-03-18 10:55:00,135.83,135.83,135.68,135.75,7144.0,133.3809,133.3809,133.2336,133.3023,7144.0
2024-03-18 11:00:00,135.71,135.85,135.61,135.83,7607.0,133.2631,133.4005,133.1649,133.3809,7607.0
2024-03-18 11:05:00,135.81,136.02,135.8,135.97,6461.0,133.3613,133.5675,133.3514,133.5184,6461.0
2024-03-18 11:10:00,135.96,136.14,135.94,136.05,11194.0,133.5086,133.6853,133.4889,133.5969,11194.0
2024-03-18 11:15:00,136.02,136.17,135.99,136.1,10938.0,133.5675,133.7148,133.538,133.646,10938.0
2024-03-18 11:20:00,136.09,136.13,135.99,136.07,12099.0,133.6362,133.6755,133.538,133.6166,12099.0
2024-03-18 11:25:00,136.03,136.1,135.94,135.99,4650.0,133.5773,133.646,133.4889,133.538,4650.0
2024-03-18 11:30:00,135.99,136.01,135.85,135.91,11086.0,133.538,133.5577,133.4005,133.4595,11086.0
2024-03-18 11:35:00,135.89,136.0,135.84,135.95,4563.0,133.4398,133.5478,133.3907,133.4987,4563.0
2024-03-18 11:40:00,135.93,135.97,135.88,135.97,4690.0,133.4791,133.5184,133.43,133.5184,4690.0
2024-03-18 11:45:00,135.98,136.07,135.98,136.0,2220.0,133.5282,133.6166,133.5282,133.5478,2220.0
2024-03-18 11:50:00,135.97,136.06,135.92,136.01,5501.0,133.5184,133.6068,133.4693,133.5577,5501.0
2024-03-18 11:55:00,135.98,136.06,135.95,135.96,5111.0,133.5282,133.6068,133.4987,133.5086,5111.0
2024-03-18 12:00:00,135.99,135.99,135.88,135.9,4768.0,133.538,133.538,133.43,133.4496,4768.0
2024-03-18 12:05:00,135.88,136.03,135.86,135.94,4066.0,133.43,133.5773,133.4104,133.4889,4066.0
2024-03-18 12:10:00,135.95,136.04,135.95,136.02,5409.0,133.4987,133.5871,133.4987,133.5675,5409.0
2024-03-18 12:15:00,136.02,136.21,136.01,136.04,12006.0,133.5675,133.7541,133.5577,133.5871,12006.0
2024-03-18 12:20:00,136.06,136.08,136.01,136.04,5780.0,133.6068,133.6264,133.5577,133.5871,5780.0
2024-03-18 12:25:00,136.07,136.18,136.07,136.14,4813.0,133.6166,133.7246,133.6166,133.6853,4813.0
2024-03-18 12:30:00,136.14,136.22,136.03,136.12,11916.0,133.6853,133.7639,133.5773,133.6657,11916.0
2024-03-18 12:35:00,136.1,136.1,135.93,135.94,13087.0,133.646,133.646,133.4791,133.4889,13087.0
2024-03-18 12:40:00,135.95,136.07,135.94,136.01,5611.0,133.4987,133.6166,133.4889,133.5577,5611.0
2024-03-18 12:45:00,135.99,136.02,135.86,135.88,3700.0,133.538,133.5675,133.4104,133.43,3700.0
2024-03-18 12:50:00,135.9,135.91,135.72,135.72,4538.0,133.4496,133.4595,133.2729,133.2729,4538.0
2024-03-18 12:55:00,135.71,135.9,135.71,135.9,5906.0,133.2631,133.4496,133.2631,133.4496,5906.0
2024-03-18 13:00:00,135.91,135.97,135.83,135.85,3184.0,133.4595,133.5184,133.3809,133.4005,3184.0
2024-03-18 13:05:00,135.84,136.08,135.82,136.03,21035.0,133.3907,133.6264,133.3711,133.5773,21035.0
2024-03-18 13:10:00,136.03,136.13,136.0,136.11,16890.0,133.5773,133.6755,133.5478,133.6559,16890.0
2024-03-18 13:15:00,136.1,136.17,136.02,136.06,46842.0,133.646,133.7148,133.5675,133.6068,46842.0
2024-03-18 13:20:00,136.06,136.13,135.94,136.03,12785.0,133.6068,133.6755,133.4889,133.5773,12785.0
2024-03-18 13:25:00,136.01,136.07,135.94,136.0,7855.0,133.5577,133.6166,133.4889,133.5478,7855.0
2024-03-18 13:30:00,136.02,136.03,135.88,135.88,6854.0,133.5675,133.5773,133.43,133.43,6854.0
2024-03-18 13:35:00,135.88,135.97,135.87,135.9,7630.0,133.43,133.5184,133.4202,133.4496,7630.0
2024-03-18 13:40:00,135.88,135.89,135.73,135.74,5301.0,133.43,133.4398,133.2827,133.2925,5301.0
2024-03-18 13:45:00,135.75,135.78,135.66,135.71,7353.0,133.3023,133.3318,133.214,133.2631,7353.0
2024-03-18 13:50:00,135.72,135.76,135.58,135.6,5740.0,133.2729,133.3122,133.1354,133.1551,5740.0
2024-03-18 13:55:00,135.55,135.67,135.55,135.64,7527.0,133.106,133.2238,133.106,133.1943,7527.0
2024-03-18 14:00:00,135.59,135.65,135.52,135.53,10470.0,133.1452,133.2042,133.0765,133.0863,10470.0
2024-03-18 14:05:00,135.55,135.55,135.42,135.48,6264.0,133.106,133.106,132.9783,133.0372,6264.0
2024-03-18 14:10:00,135.47,135.58,135.46,135.5,5876.0,133.0274,133.1354,133.0176,133.0569,5876.0
2024-03-18 14:15:00,135.49,135.61,135.48,135.61,5215.0,133.047,133.1649,133.0372,133.1649,5215.0
2024-03-18 14:20:00,135.62,135.82,135.61,135.81,5208.0,133.1747,133.3711,133.1649,133.3613,5208.0
2024-03-18 14:25:00,135.81,135.95,135.81,135.85,14282.0,133.3613,133.4987,133.3613,133.4005,14282.0
2024-03-18 14:30:00,135.84,136.08,135.79,135.99,43203.0,133.3907,133.6264,133.3416,133.538,43203.0
2024-03-18 14:35:00,135.99,136.16,135.92,136.07,37529.0,133.538,133.705,133.4693,133.6166,37529.0
2024-03-18 14:40:00,136.05,136.13,135.94,135.99,33811.0,133.5969,133.6755,133.4889,133.538,33811.0
2024-03-18 14:45:00,135.98,136.21,135.95,136.16,8924.0,133.5282,133.7541,133.4987,133.705,8924.0
2024-03-18 14:50:00,136.14,136.3,136.13,136.23,10018.0,133.6853,133.8424,133.6755,133.7737,10018.0
2024-03-18 14:55:00,136.21,136.45,136.21,136.39,28487.0,133.7541,133.9897,133.7541,133.9308,28487.0
2024-03-18 15:00:00,136.39,136.43,136.09,136.17,17709.0,133.9308,133.9701,133.6362,133.7148,17709.0
2024-03-18 15:05:00,136.2,136.27,136.17,136.2,14582.0,133.7442,133.813,133.7148,133.7442,14582.0
2024-03-18 15:10:00,136.2,136.22,136.1,136.21,14715.0,133.7442,133.7639,133.646,133.7541,14715.0
2024-03-18 15:15:00,136.21,136.27,136.07,136.1,17203.0,133.7541,133.813,133.6166,133.646,17203.0
2024-03-18 15:20:00,136.08,136.34,135.97,135.98,38718.0,133.6264,133.8817,133.5184,133.5282,38718.0
2024-03-18 15:25:00,135.98,136.22,135.98,136.19,25804.0,133.5282,133.7639,133.5282,133.7344,25804.0
2024-03-18 15:30:00,136.18,136.3,136.12,136.16,42166.0,133.7246,133.8424,133.6657,133.705,42166.0
2024-03-18 15:35:00,136.19,136.26,136.15,136.19,19737.0,133.7344,133.8032,133.6951,133.7344,19737.0
2024-03-18 15:40:00,136.19,136.35,136.17,136.25,24267.0,133.7344,133.8915,133.7148,133.7933,24267.0
2024-03-18 15:45:00,136.24,136.32,136.02,136.02,34963.0,133.7835,133.8621,133.5675,133.5675,34963.0
2024-03-18 15:50:00,135.98,136.06,135.83,136.03,70097.0,133.5282,133.6068,133.3809,133.5773,70097.0
2024-03-18 15:55:00,136.01,136.31,135.93,136.27,165244.0,133.5577,133.8523,133.4791,133.813,165244.0
2024-03-19 09:30:00,136.57,136.81,136.29,136.37,25529.0,134.1076,134.3432,133.8326,133.9112,25529.0
2024-03-19 09:35:00,136.42,136.68,136.25,136.59,7875.0,133.9603,134.2156,133.7933,134.1272,7875.0
2024-03-19 09:40:00,136.51,137.12,136.51,137.0,11912.0,134.0486,134.6476,134.0486,134.5298,11912.0
2024-03-19 09:45:00,137.01,137.2,136.78,136.83,9131.0,134.5396,134.7262,134.3138,134.3629,9131.0
2024-03-19 09:50:00,136.62,136.76,136.42,136.54,16093.0,134.1567,134.2941,133.9603,134.0781,16093.0
2024-03-19 09:55:00,136.53,136.68,136.41,136.56,9289.0,134.0683,134.2156,133.9504,134.0977,9289.0
2024-03-19 10:00:00,136.53,136.84,136.51,136.78,5169.0,134.0683,134.3727,134.0486,134.3138,5169.0
2024-03-19 10:05:00,136.76,136.77,136.44,136.53,3691.0,134.2941,134.304,133.9799,134.0683,3691.0
2024-03-19 10:10:00,136.57,136.68,136.53,136.63,3441.0,134.1076,134.2156,134.0683,134.1665,3441.0
2024-03-19 10:15:00,136.68,136.83,136.67,136.74,7782.0,134.2156,134.3629,134.2058,134.2745,7782.0
2024-03-19 10:20:00,136.7,136.76,136.51,136.66,6123.0,134.2352,134.2941,134.0486,134.1959,6123.0
2024-03-19 10:25:00,136.63,136.75,136.58,136.74,10333.0,134.1665,134.2843,134.1174,134.2745,10333.0
2024-03-19 10:30:00,136.79,136.87,136.7,136.71,5497.0,134.3236,134.4022,134.2352,134.245,5497.0
2024-03-19 10:35:00,136.75,137.24,136.72,137.22,19723.0,134.2843,134.7655,134.2549,134.7458,19723.0
2024-03-19 10:40:00,137.22,137.25,137.01,137.07,5284.0,134.7458,134.7753,134.5396,134.5985,5284.0
2024-03-19 10:45:00,137.08,137.16,137.03,137.16,5827.0,134.6084,134.6869,134.5593,134.6869,5827.0
2024-03-19 10:50:00,137.13,137.15,136.98,137.11,13151.0,134.6575,134.6771,134.5102,134.6378,13151.0
2024-03-19 10:55:00,137.11,137.16,136.99,137.0,5855.0,134.6378,134.6869,134.52,134.5298,5855.0
2024-03-19 11:00:00,136.99,137.03,136.86,137.03,6178.0,134.52,134.5593,134.3923,134.5593,6178.0
2024-03-19 11:05:00,137.02,137.02,136.93,137.01,3413.0,134.5495,134.5495,134.4611,134.5396,3413.0
2024-03-19 11:10:00,137.02,137.1,136.98,137.09,4456.0,134.5495,134.628,134.5102,134.6182,4456.0
2024-03-19 11:15:00,137.11,137.17,137.08,137.08,7432.0,134.6378,134.6967,134.6084,134.6084,7432.0
2024-03-19 11:20:00,137.07,137.33,137.07,137.33,5907.0,134.5985,134.8539,134.5985,134.8539,5907.0
2024-03-19 11:25:00,137.3,137.37,137.23,137.23,6845.0,134.8244,134.8931,134.7557,134.7557,6845.0
2024-03-19 11:30:00,137.21,137.4,137.19,137.27,7812.0,134.736,134.9226,134.7164,134.7949,7812.0
2024-03-19 11:35:00,137.25,137.37,137.21,137.37,9238.0,134.7753,134.8931,134.736,134.8931,9238.0
2024-03-19 11:40:00,137.38,137.41,137.3,137.34,5742.0,134.903,134.9324,134.8244,134.8637,5742.0
2024-03-19 11:45:00,137.36,137.41,137.31,137.38,4905.0,134.8833,134.9324,134.8342,134.903,4905.0
2024-03-19 11:50:00,137.36,137.43,137.35,137.41,7466.0,134.8833,134.9521,134.8735,134.9324,7466.0
2024-03-19 11:55:00,137.41,137.45,137.29,137.32,21395.0,134.9324,134.9717,134.8146,134.844,21395.0
2024-03-19 12:00:00,137.3,137.39,137.24,137.38,15991.0,134.8244,134.9128,134.7655,134.903,15991.0
2024-03-19 12:05:00,137.37,137.44,137.32,137.4,20640.0,134.8931,134.9619,134.844,134.9226,20640.0
2024-03-19 12:10:00,137.4,137.43,137.28,137.34,11842.0,134.9226,134.9521,134.8048,134.8637,11842.0
2024-03-19 12:15:00,137.33,137.45,137.3,137.41,15925.0,134.8539,134.9717,134.8244,134.9324,15925.0
2024-03-19 12:20:00,137.46,137.46,137.37,137.39,10210.0,134.9815,134.9815,134.8931,134.9128,10210.0
2024-03-19 12:25:00,137.38,137.42,137.34,137.41,17036.0,134.903,134.9422,134.8637,134.9324,17036.0
2024-03-19 12:30:00,137.41,137.45,137.37,137.4,13847.0,134.9324,134.9717,134.8931,134.9226,13847.0
2024-03-19 12:35:00,137.4,137.75,137.4,137.63,10868.0,134.9226,135.2663,134.9226,135.1485,10868.0
2024-03-19 12:40:00,137.66,137.77,137.65,137.77,4736.0,135.1779,135.2859,135.1681,135.2859,4736.0
2024-03-19 12:45:00,137.81,137.91,137.79,137.83,6341.0,135.3252,135.4234,135.3056,135.3448,6341.0
2024-03-19 12:50:00,137.81,137.89,137.75,137.82,5396.0,135.3252,135.4038,135.2663,135.335,5396.0
2024-03-19 12:55:00,137.84,137.85,137.55,137.56,6593.0,135.3547,135.3645,135.0699,135.0797,6593.0
2024-03-19 13:00:00,137.57,137.79,137.44,137.47,13281.0,135.0895,135.3056,134.9619,134.9913,13281.0
2024-03-19 13:05:00,137.43,137.5,137.35,137.42,11351.0,134.9521,135.0208,134.8735,134.9422,11351.0
2024-03-19 13:10:00,137.42,137.54,137.42,137.46,7534.0,134.9422,135.0601,134.9422,134.9815,7534.0
2024-03-19 13:15:00,137.47,137.55,137.46,137.55,4897.0,134.9913,135.0699,134.9815,135.0699,4897.0
2024-03-19 13:20:00,137.56,137.67,137.54,137.63,8344.0,135.0797,135.1877,135.0601,135.1485,8344.0
2024-03-19 13:25:00,137.64,137.68,137.57,137.68,9115.0,135.1583,135.1976,135.0895,135.1976,9115.0
2024-03-19 13:30:00,137.69,137.69,137.43,137.45,25349.0,135.2074,135.2074,134.9521,134.9717,25349.0
2024-03-19 13:35:00,137.45,137.55,137.35,137.44,10653.0,134.9717,135.0699,134.8735,134.9619,10653.0
2024-03-19 13:40:00,137.46,137.63,137.46,137.57,6305.0,134.9815,135.1485,134.9815,135.0895,6305.0
2024-03-19 13:45:00,137.55,137.55,137.48,137.5,15682.0,135.0699,135.0699,135.0012,135.0208,15682.0
2024-03-19 13:50:00,137.47,137.47,137.3,137.39,7091.0,134.9913,134.9913,134.8244,134.9128,7091.0
2024-03-19 13:55:00,137.38,137.43,137.29,137.35,5908.0,134.903,134.9521,134.8146,134.8735,5908.0
2024-03-19 14:00:00,137.31,137.31,137.2,137.25,8808.0,134.8342,134.8342,134.7262,134.7753,8808.0
2024-03-19 14:05:00,137.23,137.25,137.08,137.11,14031.0,134.7557,134.7753,134.6084,134.6378,14031.0
2024-03-19 14:10:00,137.1,137.1,137.0,137.03,8986.0,134.628,134.628,134.5298,134.5593,8986.0
2024-03-19 14:15:00,137.04,137.08,136.97,137.04,14350.0,134.5691,134.6084,134.5004,134.5691,14350.0
2024-03-19 14:20:00,137.05,137.09,137.03,137.08,6192.0,134.5789,134.6182,134.5593,134.6084,6192.0
2024-03-19 14:25:00,137.09,137.11,137.03,137.07,7824.0,134.6182,134.6378,134.5593,134.5985,7824.0
2024-03-19 14:30:00,137.05,137.09,137.03,137.03,5472.0,134.5789,134.6182,134.5593,134.5593,5472.0
2024-03-19 14:35:00,137.03,137.1,137.01,137.09,11364.0,134.5593,134.628,134.5396,134.6182,11364.0
2024-03-19 14:40:00,137.09,137.16,137.04,137.13,12265.0,134.6182,134.6869,134.5691,134.6575,12265.0
2024-03-19 14:45:00,137.13,137.18,137.11,137.16,9196.0,134.6575,134.7066,134.6378,134.6869,9196.0
2024-03-19 14:50:00,137.17,137.21,137.12,137.2,6959.0,134.6967,134.736,134.6476,134.7262,6959.0
2024-03-19 14:55:00,137.19,137.23,137.04,137.07,23094.0,134.7164,134.7557,134.5691,134.5985,23094.0
2024-03-19 15:00:00,137.06,137.18,137.05,137.14,9094.0,134.5887,134.7066,134.5789,134.6673,9094.0
2024-03-19 15:05:00,137.13,137.14,137.01,137.07,18367.0,134.6575,134.6673,134.5396,134.5985,18367.0
2024-03-19 15:10:00,137.06,137.09,137.02,137.06,12494.0,134.5887,134.6182,134.5495,134.5887,12494.0
2024-03-19 15:15:00,137.05,137.24,137.04,137.22,16627.0,134.5789,134.7655,134.5691,134.7458,16627.0
2024-03-19 15:20:00,137.22,137.22,137.0,137.0,20745.0,134.7458,134.7458,134.5298,134.5298,20745.0
2024-03-19 15:25:00,137.0,137.05,136.83,136.89,31175.0,134.5298,134.5789,134.3629,134.4218,31175.0
2024-03-19 15:30:00,136.89,137.04,136.87,136.92,32662.0,134.4218,134.5691,134.4022,134.4513,32662.0
2024-03-19 15:35:00,136.92,137.01,136.87,136.93,29706.0,134.4513,134.5396,134.4022,134.4611,29706.0
2024-03-19 15:40:00,136.92,137.01,136.91,136.98,30917.0,134.4513,134.5396,134.4414,134.5102,30917.0
2024-03-19 15:45:00,136.98,136.98,136.84,136.89,29072.0,134.5102,134.5102,134.3727,134.4218,29072.0
2024-03-19 15:50:00,136.9,137.14,136.82,137.14,59660.0,134.4316,134.6673,134.3531,134.6673,59660.0
2024-03-19 15:55:00,137.13,137.17,136.73,136.92,193889.0,134.6575,134.6967,134.2647,134.4513,193889.0
2024-03-20 09:30:00,136.46,136.85,135.89,136.38,28033.0,133.9995,134.3825,133.4398,133.921,28033.0
2024-03-20 09:35:00,136.53,137.33,136.44,137.33,10743.0,134.0683,134.8539,133.9799,134.8539,10743.0
2024-03-20 09:40:00,137.35,137.41,137.09,137.41,20702.0,134.8735,134.9324,134.6182,134.9324,20702.0
2024-03-20 09:45:00,137.42,137.42,137.1,137.28,9861.0,134.9422,134.9422,134.628,134.8048,9861.0
2024-03-20 09:50:00,137.24,137.27,137.07,137.18,10115.0,134.7655,134.7949,134.5985,134.7066,10115.0
2024-03-20 09:55:00,137.21,137.43,137.1,137.41,14115.0,134.736,134.9521,134.628,134.9324,14115.0
2024-03-20 10:00:00,137.42,137.72,137.36,137.63,13986.0,134.9422,135.2368,134.8833,135.1485,13986.0
2024-03-20 10:05:00,137.61,137.86,137.55,137.86,10839.0,135.1288,135.3743,135.0699,135.3743,10839.0
2024-03-20 10:10:00,137.81,137.86,137.59,137.63,12493.0,135.3252,135.3743,135.1092,135.1485,12493.0
2024-03-20 10:15:00,137.65,137.83,137.6,137.83,4713.0,135.1681,135.3448,135.119,135.3448,4713.0
2024-03-20 10:20:00,137.85,137.98,137.75,137.97,10573.0,135.3645,135.4921,135.2663,135.4823,10573.0
2024-03-20 10:25:00,137.95,137.98,137.8,137.94,11352.0,135.4627,135.4921,135.3154,135.4529,11352.0
2024-03-20 10:30:00,137.94,138.09,137.91,138.04,5915.0,135.4529,135.6002,135.4234,135.5511,5915.0
2024-03-20 10:35:00,138.02,138.02,137.81,137.86,8767.0,135.5314,135.5314,135.3252,135.3743,8767.0
2024-03-20 10:40:00,137.86,138.08,137.83,137.97,14556.0,135.3743,135.5903,135.3448,135.4823,14556.0
2024-03-20 10:45:00,138.0,138.1,137.98,138.08,9410.0,135.5118,135.61,135.4921,135.5903,9410.0
2024-03-20 10:50:00,138.08,138.12,138.01,138.08,16267.0,135.5903,135.6296,135.5216,135.5903,16267.0
2024-03-20 10:55:00,138.09,138.18,138.01,138.11,23066.0,135.6002,135.6885,135.5216,135.6198,23066.0
2024-03-20 11:00:00,138.09,138.27,138.07,138.18,8756.0,135.6002,135.7769,135.5805,135.6885,8756.0
2024-03-20 11:05:00,138.17,138.17,138.03,138.13,7197.0,135.6787,135.6787,135.5412,135.6394,7197.0
2024-03-20 11:10:00,138.12,138.19,138.12,138.19,5987.0,135.6296,135.6984,135.6296,135.6984,5987.0
2024-03-20 11:15:00,138.21,138.28,138.09,138.09,5645.0,135.718,135.7867,135.6002,135.6002,5645.0
2024-03-20 11:20:00,138.09,138.09,137.88,137.89,4538.0,135.6002,135.6002,135.3939,135.4038,4538.0
2024-03-20 11:25:00,137.89,137.98,137.87,137.96,5520.0,135.4038,135.4921,135.3841,135.4725,5520.0
2024-03-20 11:30:00,137.94,137.95,137.87,137.93,4997.0,135.4529,135.4627,135.3841,135.443,4997.0
2024-03-20 11:35:00,137.94,137.98,137.76,137.8,9069.0,135.4529,135.4921,135.2761,135.3154,9069.0
2024-03-20 11:40:00,137.78,137.84,137.78,137.82,5382.0,135.2957,135.3547,135.2957,135.335,5382.0
2024-03-20 11:45:00,137.82,137.88,137.8,137.87,6085.0,135.335,135.3939,135.3154,135.3841,6085.0
2024-03-20 11:50:00,137.87,137.94,137.86,137.9,5150.0,135.3841,135.4529,135.3743,135.4136,5150.0
2024-03-20 11:55:00,137.88,138.01,137.88,137.99,5742.0,135.3939,135.5216,135.3939,135.502,5742.0
2024-03-20 12:00:00,137.96,138.02,137.9,137.96,5104.0,135.4725,135.5314,135.4136,135.4725,5104.0
2024-03-20 12:05:00,137.99,138.08,137.95,138.07,5209.0,135.502,135.5903,135.4627,135.5805,5209.0
2024-03-20 12:10:00,138.06,138.13,138.04,138.12,8675.0,135.5707,135.6394,135.5511,135.6296,8675.0
2024-03-20 12:15:00,138.14,138.14,138.02,138.12,5919.0,135.6493,135.6493,135.5314,135.6296,5919.0
2024-03-20 12:20:00,138.13,138.18,138.06,138.08,7691.0,135.6394,135.6885,135.5707,135.5903,7691.0
2024-03-20 12:25:00,138.06,138.13,138.02,138.03,8019.0,135.5707,135.6394,135.5314,135.5412,8019.0
2024-03-20 12:30:00,137.99,138.01,137.86,137.98,5460.0,135.502,135.5216,135.3743,135.4921,5460.0
2024-03-20 12:35:00,137.99,137.99,137.87,137.93,11643.0,135.502,135.502,135.3841,135.443,11643.0
2024-03-20 12:40:00,137.94,137.94,137.79,137.91,12174.0,135.4529,135.4529,135.3056,135.4234,12174.0
2024-03-20 12:45:00,137.94,138.02,137.93,137.99,9585.0,135.4529,135.5314,135.443,135.502,9585.0
2024-03-20 12:50:00,138.02,138.16,138.0,138.09,9002.0,135.5314,135.6689,135.5118,135.6002,9002.0
2024-03-20 12:55:00,138.11,138.14,138.07,138.14,4766.0,135.6198,135.6493,135.5805,135.6493,4766.0
2024-03-20 13:00:00,138.14,138.22,138.1,138.22,8895.0,135.6493,135.7278,135.61,135.7278,8895.0
2024-03-20 13:05:00,138.23,138.39,138.18,138.3,15714.0,135.7376,135.8947,135.6885,135.8064,15714.0
2024-03-20 13:10:00,138.28,138.38,138.25,138.27,15857.0,135.7867,135.8849,135.7573,135.7769,15857.0
2024-03-20 13:15:00,138.28,138.35,138.21,138.33,11175.0,135.7867,135.8555,135.718,135.8358,11175.0
2024-03-20 13:20:00,138.31,138.37,138.26,138.37,11783.0,135.8162,135.8751,135.7671,135.8751,11783.0
2024-03-20 13:25:00,138.35,138.38,138.33,138.36,11691.0,135.8555,135.8849,135.8358,135.8653,11691.0
2024-03-20 13:30:00,138.36,138.46,138.35,138.43,8269.0,135.8653,135.9635,135.8555,135.934,8269.0
2024-03-20 13:35:00,138.41,138.49,138.36,138.48,5854.0,135.9144,135.9929,135.8653,135.9831,5854.0
2024-03-20 13:40:00,138.48,138.57,138.45,138.57,8262.0,135.9831,136.0715,135.9537,136.0715,8262.0
2024-03-20 13:45:00,138.62,138.64,138.53,138.56,5653.0,136.1206,136.1402,136.0322,136.0617,5653.0
2024-03-20 13:50:00,138.57,138.6,138.53,138.58,4120.0,136.0715,136.101,136.0322,136.0813,4120.0
2024-03-20 13:55:00,138.56,138.57,138.47,138.52,5556.0,136.0617,136.0715,135.9733,136.0224,5556.0
2024-03-20 14:00:00,138.53,139.61,138.53,139.5,36528.0,136.0322,137.0928,136.0322,136.9847,36528.0
2024-03-20 14:05:00,139.5,139.87,139.49,139.65,101486.0,136.9847,137.3481,136.9749,137.132,101486.0
2024-03-20 14:10:00,139.72,139.95,139.63,139.81,52705.0,137.2008,137.4266,137.1124,137.2891,52705.0
2024-03-20 14:15:00,139.8,140.07,139.75,139.98,59426.0,137.2793,137.5445,137.2302,137.4561,59426.0
2024-03-20 14:20:00,139.97,140.32,139.91,140.3,22541.0,137.4463,137.79,137.3873,137.7703,22541.0
2024-03-20 14:25:00,140.32,140.52,140.12,140.46,29120.0,137.79,137.9863,137.5936,137.9274,29120.0
2024-03-20 14:30:00,140.48,140.52,139.88,139.93,37907.0,137.9471,137.9863,137.3579,137.407,37907.0
2024-03-20 14:35:00,139.93,140.71,139.91,140.54,26009.0,137.407,138.1729,137.3873,138.006,26009.0
2024-03-20 14:40:00,140.53,141.0,140.42,140.71,19908.0,137.9962,138.4577,137.8881,138.1729,19908.0
2024-03-20 14:45:00,140.73,141.39,140.73,141.37,40385.0,138.1926,138.8407,138.1926,138.821,40385.0
2024-03-20 14:50:00,141.35,141.37,140.99,140.99,17286.0,138.8014,138.821,138.4479,138.4479,17286.0
2024-03-20 14:55:00,141.01,141.21,141.0,141.0,14693.0,138.4675,138.6639,138.4577,138.4577,14693.0
2024-03-20 15:00:00,141.04,141.29,140.97,141.18,11072.0,138.497,138.7425,138.4282,138.6344,11072.0
2024-03-20 15:05:00,141.21,141.33,141.13,141.21,10296.0,138.6639,138.7817,138.5853,138.6639,10296.0
2024-03-20 15:10:00,141.23,141.29,140.93,141.01,16406.0,138.6835,138.7425,138.389,138.4675,16406.0
2024-03-20 15:15:00,141.01,141.37,141.0,141.34,16754.0,138.4675,138.821,138.4577,138.7916,16754.0
2024-03-20 15:20:00,141.35,141.37,141.1,141.24,9858.0,138.8014,138.821,138.5559,138.6934,9858.0
2024-03-20 15:25:00,141.22,141.52,141.21,141.47,17064.0,138.6737,138.9683,138.6639,138.9192,17064.0
2024-03-20 15:30:00,141.43,141.72,141.43,141.62,18450.0,138.8799,139.1647,138.8799,139.0665,18450.0
2024-03-20 15:35:00,141.61,141.61,141.24,141.38,16845.0,139.0567,139.0567,138.6934,138.8308,16845.0
2024-03-20 15:40:00,141.45,141.59,141.33,141.5,24745.0,138.8996,139.0371,138.7817,138.9487,24745.0
2024-03-20 15:45:00,141.52,141.74,141.16,141.18,27471.0,138.9683,139.1843,138.6148,138.6344,27471.0
2024-03-20 15:50:00,141.18,141.54,141.16,141.4,40503.0,138.6344,138.988,138.6148,138.8505,40503.0
2024-03-20 15:55:00,141.43,141.8,141.42,141.78,128406.0,138.8799,139.2433,138.8701,139.2236,128406.0
2024-03-21 09:30:00,142.67,143.5,142.3,143.43,50193.0,140.0976,140.9126,139.7342,140.8439,50193.0
2024-03-21 09:35:00,143.42,143.44,142.85,142.89,12935.0,140.8341,140.8537,140.2743,140.3136,12935.0
2024-03-21 09:40:00,142.89,143.01,142.54,142.84,13893.0,140.3136,140.4314,139.9699,140.2645,13893.0
2024-03-21 09:45:00,142.78,143.06,142.63,142.64,12282.0,140.2056,140.4805,140.0583,140.0681,12282.0
2024-03-21 09:50:00,142.62,142.77,142.35,142.72,14050.0,140.0485,140.1958,139.7833,140.1467,14050.0
2024-03-21 09:55:00,142.62,142.7,142.4,142.69,5208.0,140.0485,140.127,139.8324,140.1172,5208.0
2024-03-21 10:00:00,142.59,142.89,142.56,142.69,8556.0,140.019,140.3136,139.9896,140.1172,8556.0
2024-03-21 10:05:00,142.66,142.71,142.51,142.57,4155.0,140.0878,140.1369,139.9405,139.9994,4155.0
2024-03-21 10:10:00,142.47,142.47,142.18,142.32,11275.0,139.9012,139.9012,139.6164,139.7539,11275.0
2024-03-21 10:15:00,142.29,142.29,142.11,142.27,12299.0,139.7244,139.7244,139.5477,139.7048,12299.0
2024-03-21 10:20:00,142.27,142.31,142.08,142.21,5626.0,139.7048,139.7441,139.5182,139.6459,5626.0
2024-03-21 10:25:00,142.18,142.39,142.13,142.34,6816.0,139.6164,139.8226,139.5673,139.7735,6816.0
2024-03-21 10:30:00,142.37,142.55,142.27,142.36,12285.0,139.803,139.9797,139.7048,139.7932,12285.0
2024-03-21 10:35:00,142.36,142.58,142.3,142.55,11068.0,139.7932,140.0092,139.7342,139.9797,11068.0
2024-03-21 10:40:00,142.54,142.79,142.37,142.64,10032.0,139.9699,140.2154,139.803,140.0681,10032.0
2024-03-21 10:45:00,142.63,142.71,142.47,142.47,10601.0,140.0583,140.1369,139.9012,139.9012,10601.0
2024-03-21 10:50:00,142.47,142.72,142.47,142.72,11323.0,139.9012,140.1467,139.9012,140.1467,11323.0
2024-03-21 10:55:00,142.71,142.74,142.6,142.71,8949.0,140.1369,140.1663,140.0288,140.1369,8949.0
2024-03-21 11:00:00,142.72,142.72,142.5,142.53,12802.0,140.1467,140.1467,139.9306,139.9601,12802.0
2024-03-21 11:05:00,142.51,142.54,142.24,142.43,42565.0,139.9405,139.9699,139.6753,139.8619,42565.0
2024-03-21 11:10:00,142.44,142.63,142.41,142.52,28765.0,139.8717,140.0583,139.8423,139.9503,28765.0
2024-03-21 11:15:00,142.47,142.69,142.46,142.65,19580.0,139.9012,140.1172,139.8914,140.0779,19580.0
2024-03-21 11:20:00,142.65,142.7,142.49,142.53,8244.0,140.0779,140.127,139.9208,139.9601,8244.0
2024-03-21 11:25:00,142.54,142.73,142.49,142.67,30701.0,139.9699,140.1565,139.9208,140.0976,30701.0
2024-03-21 11:30:00,142.66,142.8,142.61,142.69,18377.0,140.0878,140.2252,140.0387,140.1172,18377.0
2024-03-21 11:35:00,142.71,142.73,142.6,142.65,12301.0,140.1369,140.1565,140.0288,140.0779,12301.0
2024-03-21 11:40:00,142.65,142.68,142.61,142.65,6403.0,140.0779,140.1074,140.0387,140.0779,6403.0
2024-03-21 11:45:00,142.7,142.7,142.42,142.48,13115.0,140.127,140.127,139.8521,139.911,13115.0
2024-03-21 11:50:00,142.46,142.67,142.45,142.62,6951.0,139.8914,140.0976,139.8815,140.0485,6951.0
2024-03-21 11:55:00,142.63,142.72,142.63,142.63,5372.0,140.0583,140.1467,140.0583,140.0583,5372.0
2024-03-21 12:00:00,142.65,142.65,142.53,142.58,6455.0,140.0779,140.0779,139.9601,140.0092,6455.0
2024-03-21 12:05:00,142.62,142.74,142.61,142.66,10293.0,140.0485,140.1663,140.0387,140.0878,10293.0
2024-03-21 12:10:00,142.66,142.71,142.6,142.61,8707.0,140.0878,140.1369,140.0288,140.0387,8707.0
2024-03-21 12:15:00,142.61,142.61,142.37,142.38,9159.0,140.0387,140.0387,139.803,139.8128,9159.0
2024-03-21 12:20:00,142.37,142.38,142.3,142.34,4957.0,139.803,139.8128,139.7342,139.7735,4957.0
2024-03-21 12:25:00,142.36,142.37,142.21,142.23,6271.0,139.7932,139.803,139.6459,139.6655,6271.0
2024-03-21 12:30:00,142.2,142.24,142.16,142.19,7272.0,139.6361,139.6753,139.5968,139.6262,7272.0
2024-03-21 12:35:00,142.19,142.26,142.08,142.08,10714.0,139.6262,139.695,139.5182,139.5182,10714.0
2024-03-21 12:40:00,142.07,142.16,142.03,142.07,8284.0,139.5084,139.5968,139.4691,139.5084,8284.0
2024-03-21 12:45:00,142.07,142.25,142.07,142.17,11306.0,139.5084,139.6852,139.5084,139.6066,11306.0
2024-03-21 12:50:00,142.19,142.24,142.13,142.19,12612.0,139.6262,139.6753,139.5673,139.6262,12612.0
2024-03-21 12:55:00,142.19,142.19,142.04,142.09,12988.0,139.6262,139.6262,139.4789,139.528,12988.0
2024-03-21 13:00:00,142.12,142.21,142.03,142.21,7867.0,139.5575,139.6459,139.4691,139.6459,7867.0
2024-03-21 13:05:00,142.23,142.33,142.12,142.14,7642.0,139.6655,139.7637,139.5575,139.5771,7642.0
2024-03-21 13:10:00,142.13,142.3,142.13,142.3,5441.0,139.5673,139.7342,139.5673,139.7342,5441.0
2024-03-21 13:15:00,142.25,142.31,142.22,142.28,4135.0,139.6852,139.7441,139.6557,139.7146,4135.0
2024-03-21 13:20:00,142.26,142.34,142.21,142.3,7082.0,139.695,139.7735,139.6459,139.7342,7082.0
2024-03-21 13:25:00,142.38,142.43,142.26,142.33,6147.0,139.8128,139.8619,139.695,139.7637,6147.0
2024-03-21 13:30:00,142.31,142.36,142.26,142.28,3148.0,139.7441,139.7932,139.695,139.7146,3148.0
2024-03-21 13:35:00,142.27,142.3,142.22,142.27,3927.0,139.7048,139.7342,139.6557,139.7048,3927.0
2024-03-21 13:40:00,142.29,142.32,142.21,142.28,3887.0,139.7244,139.7539,139.6459,139.7146,3887.0
2024-03-21 13:45:00,142.28,142.39,142.22,142.33,5162.0,139.7146,139.8226,139.6557,139.7637,5162.0
2024-03-21 13:50:00,142.32,142.33,142.2,142.25,11362.0,139.7539,139.7637,139.6361,139.6852,11362.0
2024-03-21 13:55:00,142.28,142.32,142.09,142.31,21531.0,139.7146,139.7539,139.528,139.7441,21531.0
2024-03-21 14:00:00,142.28,142.73,142.27,142.69,94694.0,139.7146,140.1565,139.7048,140.1172,94694.0
2024-03-21 14:05:00,142.74,143.05,142.66,143.01,26948.0,140.1663,140.4707,140.0878,140.4314,26948.0
2024-03-21 14:10:00,143.01,143.18,142.84,142.85,28088.0,140.4314,140.5984,140.2645,140.2743,28088.0
2024-03-21 14:15:00,142.85,142.88,142.68,142.71,20982.0,140.2743,140.3038,140.1074,140.1369,20982.0
2024-03-21 14:20:00,142.69,142.8,142.69,142.8,5666.0,140.1172,140.2252,140.1172,140.2252,5666.0
2024-03-21 14:25:00,142.82,143.09,142.82,143.05,4440.0,140.2449,140.51,140.2449,140.4707,4440.0
2024-03-21 14:30:00,143.07,143.28,143.03,143.17,13954.0,140.4904,140.6966,140.4511,140.5886,13954.0
2024-03-21 14:35:00,143.15,143.21,143.04,143.06,6983.0,140.5689,140.6278,140.4609,140.4805,6983.0
2024-03-21 14:40:00,143.05,143.2,143.05,143.16,9948.0,140.4707,140.618,140.4707,140.5787,9948.0
2024-03-21 14:45:00,143.18,143.27,143.14,143.18,6106.0,140.5984,140.6868,140.5591,140.5984,6106.0
2024-03-21 14:50:00,143.17,143.21,143.1,143.17,8720.0,140.5886,140.6278,140.5198,140.5886,8720.0
2024-03-21 14:55:00,143.16,143.24,143.15,143.23,10647.0,140.5787,140.6573,140.5689,140.6475,10647.0
2024-03-21 15:00:00,143.24,143.29,143.19,143.28,9769.0,140.6573,140.7064,140.6082,140.6966,9769.0
2024-03-21 15:05:00,143.3,143.39,143.3,143.36,14832.0,140.7162,140.8046,140.7162,140.7751,14832.0
2024-03-21 15:10:00,143.34,143.44,143.3,143.37,17052.0,140.7555,140.8537,140.7162,140.785,17052.0
2024-03-21 15:15:00,143.36,143.41,143.31,143.34,13076.0,140.7751,140.8242,140.726,140.7555,13076.0
2024-03-21 15:20:00,143.33,143.42,143.3,143.36,16836.0,140.7457,140.8341,140.7162,140.7751,16836.0
2024-03-21 15:25:00,143.37,143.62,143.36,143.56,16024.0,140.785,141.0304,140.7751,140.9715,16024.0
2024-03-21 15:30:00,143.56,143.66,143.52,143.55,13401.0,140.9715,141.0697,140.9323,140.9617,13401.0
2024-03-21 15:35:00,143.55,143.61,143.46,143.57,11492.0,140.9617,141.0206,140.8733,140.9814,11492.0
2024-03-21 15:40:00,143.59,143.84,143.59,143.84,20253.0,141.001,141.2465,141.001,141.2465,20253.0
2024-03-21 15:45:00,143.81,143.93,143.7,143.93,28225.0,141.217,141.3349,141.109,141.3349,28225.0
2024-03-21 15:50:00,143.94,143.99,143.51,143.53,53986.0,141.3447,141.3938,140.9224,140.9421,53986.0
2024-03-21 15:55:00,143.57,143.59,143.11,143.17,150263.0,140.9814,141.001,140.5296,140.5886,150263.0
2024-03-22 09:30:00,143.3,143.67,143.06,143.26,19298.0,140.7162,141.0795,140.4805,140.6769,19298.0
2024-03-22 09:35:00,143.26,143.48,142.88,143.48,3890.0,140.6769,140.893,140.3038,140.893,3890.0
2024-03-22 09:40:00,143.34,143.46,143.11,143.17,6178.0,140.7555,140.8733,140.5296,140.5886,6178.0
2024-03-22 09:45:00,143.2,143.22,142.86,142.89,6590.0,140.618,140.6377,140.2842,140.3136,6590.0
2024-03-22 09:50:00,142.89,143.16,142.83,143.07,9754.0,140.3136,140.5787,140.2547,140.4904,9754.0
2024-03-22 09:55:00,143.04,143.27,142.97,143.09,11174.0,140.4609,140.6868,140.3922,140.51,11174.0
2024-03-22 10:00:00,143.13,143.36,143.08,143.09,12511.0,140.5493,140.7751,140.5002,140.51,12511.0
2024-03-22 10:05:00,143.11,143.23,142.99,143.12,22988.0,140.5296,140.6475,140.4118,140.5395,22988.0
2024-03-22 10:10:00,143.12,143.12,142.71,142.71,26360.0,140.5395,140.5395,140.1369,140.1369,26360.0
2024-03-22 10:15:00,142.73,142.93,142.73,142.92,8774.0,140.1565,140.3529,140.1565,140.3431,8774.0
2024-03-22 10:20:00,142.94,142.94,142.63,142.66,10578.0,140.3627,140.3627,140.0583,140.0878,10578.0
2024-03-22 10:25:00,142.66,142.67,142.46,142.53,10462.0,140.0878,140.0976,139.8914,139.9601,10462.0
2024-03-22 10:30:00,142.55,142.75,142.48,142.62,13995.0,139.9797,140.1761,139.911,140.0485,13995.0
2024-03-22 10:35:00,142.65,142.69,142.58,142.64,6857.0,140.0779,140.1172,140.0092,140.0681,6857.0
2024-03-22 10:40:00,142.66,142.67,142.45,142.47,16526.0,140.0878,140.0976,139.8815,139.9012,16526.0
2024-03-22 10:45:00,142.49,142.58,142.43,142.5,18750.0,139.9208,140.0092,139.8619,139.9306,18750.0
2024-03-22 10:50:00,142.5,142.51,142.35,142.45,21030.0,139.9306,139.9405,139.7833,139.8815,21030.0
2024-03-22 10:55:00,142.46,142.51,142.44,142.49,6717.0,139.8914,139.9405,139.8717,139.9208,6717.0
2024-03-22 11:00:00,142.5,142.67,142.5,142.5,20284.0,139.9306,140.0976,139.9306,139.9306,20284.0
2024-03-22 11:05:00,142.53,142.58,142.15,142.18,19112.0,139.9601,140.0092,139.587,139.6164,19112.0
2024-03-22 11:10:00,142.2,142.32,142.2,142.25,7850.0,139.6361,139.7539,139.6361,139.6852,7850.0
2024-03-22 11:15:00,142.25,142.36,142.18,142.35,11205.0,139.6852,139.7932,139.6164,139.7833,11205.0
2024-03-22 11:20:00,142.36,142.37,142.27,142.31,11955.0,139.7932,139.803,139.7048,139.7441,11955.0
2024-03-22 11:25:00,142.3,142.44,142.3,142.4,8062.0,139.7342,139.8717,139.7342,139.8324,8062.0
2024-03-22 11:30:00,142.37,142.38,142.31,142.31,7004.0,139.803,139.8128,139.7441,139.7441,7004.0
2024-03-22 11:35:00,142.32,142.45,142.2,142.43,15540.0,139.7539,139.8815,139.6361,139.8619,15540.0
2024-03-22 11:40:00,142.43,142.43,142.36,142.38,6083.0,139.8619,139.8619,139.7932,139.8128,6083.0
2024-03-22 11:45:00,142.36,142.4,142.3,142.31,11217.0,139.7932,139.8324,139.7342,139.7441,11217.0
2024-03-22 11:50:00,142.31,142.4,142.27,142.34,6900.0,139.7441,139.8324,139.7048,139.7735,6900.0
2024-03-22 11:55:00,142.34,142.38,142.26,142.37,8599.0,139.7735,139.8128,139.695,139.803,8599.0
2024-03-22 12:00:00,142.37,142.37,142.22,142.25,7281.0,139.803,139.803,139.6557,139.6852,7281.0
2024-03-22 12:05:00,142.26,142.35,142.24,142.26,6099.0,139.695,139.7833,139.6753,139.695,6099.0
2024-03-22 12:10:00,142.25,142.27,141.92,141.93,5123.0,139.6852,139.7048,139.3611,139.3709,5123.0
2024-03-22 12:15:00,141.93,141.94,141.83,141.9,4807.0,139.3709,139.3807,139.2727,139.3415,4807.0
2024-03-22 12:20:00,141.89,141.97,141.83,141.95,7763.0,139.3316,139.4102,139.2727,139.3906,7763.0
2024-03-22 12:25:00,141.93,141.96,141.88,141.96,7450.0,139.3709,139.4004,139.3218,139.4004,7450.0
2024-03-22 12:30:00,141.95,141.95,141.78,141.81,7338.0,139.3906,139.3906,139.2236,139.2531,7338.0
2024-03-22 12:35:00,141.82,141.96,141.82,141.96,5031.0,139.2629,139.4004,139.2629,139.4004,5031.0
2024-03-22 12:40:00,141.94,142.04,141.93,142.04,3800.0,139.3807,139.4789,139.3709,139.4789,3800.0
2024-03-22 12:45:00,142.07,142.15,142.02,142.15,7446.0,139.5084,139.587,139.4593,139.587,7446.0
2024-03-22 12:50:00,142.14,142.21,142.13,142.17,16175.0,139.5771,139.6459,139.5673,139.6066,16175.0
2024-03-22 12:55:00,142.16,142.17,142.05,142.06,24103.0,139.5968,139.6066,139.4888,139.4986,24103.0
2024-03-22 13:00:00,142.08,142.11,141.97,141.99,8727.0,139.5182,139.5477,139.4102,139.4298,8727.0
2024-03-22 13:05:00,141.99,142.05,141.96,142.03,7250.0,139.4298,139.4888,139.4004,139.4691,7250.0
2024-03-22 13:10:00,142.02,142.03,141.94,141.96,8426.0,139.4593,139.4691,139.3807,139.4004,8426.0
2024-03-22 13:15:00,141.99,142.09,141.99,142.04,8170.0,139.4298,139.528,139.4298,139.4789,8170.0
2024-03-22 13:20:00,142.04,142.12,142.02,142.12,7035.0,139.4789,139.5575,139.4593,139.5575,7035.0
2024-03-22 13:25:00,142.1,142.13,142.04,142.04,13811.0,139.5379,139.5673,139.4789,139.4789,13811.0
2024-03-22 13:30:00,142.04,142.07,141.92,141.95,6136.0,139.4789,139.5084,139.3611,139.3906,6136.0
2024-03-22 13:35:00,141.96,141.98,141.9,141.92,4803.0,139.4004,139.42,139.3415,139.3611,4803.0
2024-03-22 13:40:00,141.92,141.97,141.89,141.94,5139.0,139.3611,139.4102,139.3316,139.3807,5139.0
2024-03-22 13:45:00,141.94,142.05,141.93,141.97,9628.0,139.3807,139.4888,139.3709,139.4102,9628.0
2024-03-22 13:50:00,141.97,142.07,141.97,142.04,6005.0,139.4102,139.5084,139.4102,139.4789,6005.0
2024-03-22 13:55:00,142.04,142.09,142.04,142.04,4603.0,139.4789,139.528,139.4789,139.4789,4603.0
2024-03-22 14:00:00,142.02,142.07,141.97,142.07,10339.0,139.4593,139.5084,139.4102,139.5084,10339.0
2024-03-22 14:05:00,142.08,142.11,142.04,142.11,7414.0,139.5182,139.5477,139.4789,139.5477,7414.0
2024-03-22 14:10:00,142.11,142.13,142.03,142.03,4827.0,139.5477,139.5673,139.4691,139.4691,4827.0
2024-03-22 14:15:00,142.03,142.03,141.79,141.79,5348.0,139.4691,139.4691,139.2334,139.2334,5348.0
2024-03-22 14:20:00,141.8,141.83,141.7,141.76,8978.0,139.2433,139.2727,139.1451,139.204,8978.0
2024-03-22 14:25:00,141.77,141.79,141.59,141.65,22283.0,139.2138,139.2334,139.0371,139.096,22283.0
2024-03-22 14:30:00,141.63,141.67,141.56,141.59,15671.0,139.0763,139.1156,139.0076,139.0371,15671.0
2024-03-22 14:35:00,141.56,141.61,141.52,141.58,3596.0,139.0076,139.0567,138.9683,139.0272,3596.0
2024-03-22 14:40:00,141.58,141.6,141.54,141.59,3383.0,139.0272,139.0469,138.988,139.0371,3383.0
2024-03-22 14:45:00,141.61,141.66,141.56,141.57,9942.0,139.0567,139.1058,139.0076,139.0174,9942.0
2024-03-22 14:50:00,141.58,141.83,141.56,141.83,22342.0,139.0272,139.2727,139.0076,139.2727,22342.0
2024-03-22 14:55:00,141.85,141.92,141.83,141.84,9432.0,139.2924,139.3611,139.2727,139.2825,9432.0
2024-03-22 15:00:00,141.84,141.84,141.63,141.64,10367.0,139.2825,139.2825,139.0763,139.0861,10367.0
2024-03-22 15:05:00,141.61,141.68,141.6,141.66,6867.0,139.0567,139.1254,139.0469,139.1058,6867.0
2024-03-22 15:10:00,141.65,141.65,141.48,141.5,13715.0,139.096,139.096,138.929,138.9487,13715.0
2024-03-22 15:15:00,141.49,141.51,141.36,141.47,14447.0,138.9389,138.9585,138.8112,138.9192,14447.0
2024-03-22 15:20:00,141.47,141.47,141.35,141.47,30587.0,138.9192,138.9192,138.8014,138.9192,30587.0
2024-03-22 15:25:00,141.48,141.73,141.48,141.73,9525.0,138.929,139.1745,138.929,139.1745,9525.0
2024-03-22 15:30:00,141.74,141.77,141.57,141.57,12540.0,139.1843,139.2138,139.0174,139.0174,12540.0
2024-03-22 15:35:00,141.56,141.67,141.56,141.6,15993.0,139.0076,139.1156,139.0076,139.0469,15993.0
2024-03-22 15:40:00,141.6,141.65,141.57,141.61,20413.0,139.0469,139.096,139.0174,139.0567,20413.0
2024-03-22 15:45:00,141.59,141.6,141.45,141.55,26570.0,139.0371,139.0469,138.8996,138.9978,26570.0
2024-03-22 15:50:00,141.58,141.62,141.44,141.46,32814.0,139.0272,139.0665,138.8898,138.9094,32814.0
2024-03-22 15:55:00,141.5,141.53,141.08,141.09,87354.0,138.9487,138.9781,138.5362,138.5461,87354.0
2024-03-25 09:30:00,140.15,141.03,140.0,140.75,41149.0,137.623,138.4871,137.4757,138.2122,41149.0
2024-03-25 09:35:00,140.93,141.88,140.81,141.88,11634.0,138.389,139.3218,138.2711,139.3218,11634.0
2024-03-25 09:40:00,141.84,141.96,141.39,141.4,23041.0,139.2825,139.4004,138.8407,138.8505,23041.0
2024-03-25 09:45:00,141.35,141.41,140.71,140.98,14053.0,138.8014,138.8603,138.1729,138.4381,14053.0
2024-03-25 09:50:00,140.94,141.24,140.91,140.94,7958.0,138.3988,138.6934,138.3693,138.3988,7958.0
2024-03-25 09:55:00,140.88,141.24,140.88,141.16,8519.0,138.3399,138.6934,138.3399,138.6148,8519.0
2024-03-25 10:00:00,141.18,141.46,141.17,141.46,30658.0,138.6344,138.9094,138.6246,138.9094,30658.0
2024-03-25 10:05:00,141.46,141.49,141.28,141.34,20853.0,138.9094,138.9389,138.7326,138.7916,20853.0
2024-03-25 10:10:00,141.36,141.55,141.3,141.53,11680.0,138.8112,138.9978,138.7523,138.9781,11680.0
2024-03-25 10:15:00,141.53,141.78,141.3,141.3,22925.0,138.9781,139.2236,138.7523,138.7523,22925.0
2024-03-25 10:20:00,141.3,141.62,141.3,141.43,12957.0,138.7523,139.0665,138.7523,138.8799,12957.0
2024-03-25 10:25:00,141.45,141.56,141.3,141.45,11461.0,138.8996,139.0076,138.7523,138.8996,11461.0
2024-03-25 10:30:00,141.46,141.54,141.29,141.41,10520.0,138.9094,138.988,138.7425,138.8603,10520.0
2024-03-25 10:35:00,141.43,141.52,141.3,141.5,10697.0,138.8799,138.9683,138.7523,138.9487,10697.0
2024-03-25 10:40:00,141.51,141.63,141.4,141.4,17066.0,138.9585,139.0763,138.8505,138.8505,17066.0
2024-03-25 10:45:00,141.38,141.4,141.3,141.36,12907.0,138.8308,138.8505,138.7523,138.8112,12907.0
2024-03-25 10:50:00,141.31,141.55,141.3,141.48,17347.0,138.7621,138.9978,138.7523,138.929,17347.0
2024-03-25 10:55:00,141.5,141.67,141.5,141.66,6120.0,138.9487,139.1156,138.9487,139.1058,6120.0
2024-03-25 11:00:00,141.66,141.67,141.47,141.47,12035.0,139.1058,139.1156,138.9192,138.9192,12035.0
2024-03-25 11:05:00,141.48,141.56,141.4,141.4,12332.0,138.929,139.0076,138.8505,138.8505,12332.0
2024-03-25 11:10:00,141.4,141.43,141.24,141.32,14188.0,138.8505,138.8799,138.6934,138.7719,14188.0
2024-03-25 11:15:00,141.33,141.33,141.18,141.3,17505.0,138.7817,138.7817,138.6344,138.7523,17505.0
2024-03-25 11:20:00,141.3,141.35,141.27,141.33,33504.0,138.7523,138.8014,138.7228,138.7817,33504.0
2024-03-25 11:25:00,141.33,141.37,141.21,141.27,13311.0,138.7817,138.821,138.6639,138.7228,13311.0
2024-03-25 11:30:00,141.27,141.27,141.2,141.22,4074.0,138.7228,138.7228,138.6541,138.6737,4074.0
2024-03-25 11:35:00,141.2,141.22,141.01,141.01,9706.0,138.6541,138.6737,138.4675,138.4675,9706.0
2024-03-25 11:40:00,140.98,141.1,140.95,140.98,5275.0,138.4381,138.5559,138.4086,138.4381,5275.0
2024-03-25 11:45:00,140.98,140.98,140.72,140.74,7662.0,138.4381,138.4381,138.1827,138.2024,7662.0
2024-03-25 11:50:00,140.71,140.93,140.71,140.81,20413.0,138.1729,138.389,138.1729,138.2711,20413.0
2024-03-25 11:55:00,140.8,140.98,140.8,140.93,9114.0,138.2613,138.4381,138.2613,138.389,9114.0
2024-03-25 12:00:00,140.94,140.96,140.81,140.94,13305.0,138.3988,138.4184,138.2711,138.3988,13305.0
2024-03-25 12:05:00,140.91,140.91,140.75,140.85,7608.0,138.3693,138.3693,138.2122,138.3104,7608.0
2024-03-25 12:10:00,140.88,140.89,140.75,140.8,6528.0,138.3399,138.3497,138.2122,138.2613,6528.0
2024-03-25 12:15:00,140.82,140.84,140.63,140.66,5585.0,138.2809,138.3006,138.0944,138.1238,5585.0
2024-03-25 12:20:00,140.65,140.77,140.64,140.74,14499.0,138.114,138.2318,138.1042,138.2024,14499.0
2024-03-25 12:25:00,140.73,140.75,140.65,140.72,10037.0,138.1926,138.2122,138.114,138.1827,10037.0
2024-03-25 12:30:00,140.7,140.86,140.66,140.81,23592.0,138.1631,138.3202,138.1238,138.2711,23592.0
2024-03-25 12:35:00,140.8,140.95,140.75,140.86,16066.0,138.2613,138.4086,138.2122,138.3202,16066.0
2024-03-25 12:40:00,140.84,140.98,140.84,140.95,25177.0,138.3006,138.4381,138.3006,138.4086,25177.0
2024-03-25 12:45:00,140.95,141.09,140.94,141.0,13273.0,138.4086,138.5461,138.3988,138.4577,13273.0
2024-03-25 12:50:00,141.0,141.41,140.99,141.25,111914.0,138.4577,138.8603,138.4479,138.7032,111914.0
2024-03-25 12:55:00,141.24,141.32,141.04,141.04,56285.0,138.6934,138.7719,138.497,138.497,56285.0
2024-03-25 13:00:00,141.08,141.17,140.97,141.06,9341.0,138.5362,138.6246,138.4282,138.5166,9341.0
2024-03-25 13:05:00,141.04,141.22,140.97,141.16,9360.0,138.497,138.6737,138.4282,138.6148,9360.0
2024-03-25 13:10:00,141.19,141.28,141.12,141.28,8150.0,138.6443,138.7326,138.5755,138.7326,8150.0
2024-03-25 13:15:00,141.26,141.26,141.12,141.18,6941.0,138.713,138.713,138.5755,138.6344,6941.0
2024-03-25 13:20:00,141.17,141.19,140.94,140.99,6445.0,138.6246,138.6443,138.3988,138.4479,6445.0
2024-03-25 13:25:00,141.0,141.17,140.94,141.15,12520.0,138.4577,138.6246,138.3988,138.605,12520.0
2024-03-25 13:30:00,141.14,141.19,140.88,141.05,28793.0,138.5952,138.6443,138.3399,138.5068,28793.0
2024-03-25 13:35:00,141.05,141.15,140.98,141.06,11983.0,138.5068,138.605,138.4381,138.5166,11983.0
2024-03-25 13:40:00,141.1,141.13,140.97,141.0,6326.0,138.5559,138.5853,138.4282,138.4577,6326.0
2024-03-25 13:45:00,141.0,141.13,141.0,141.02,8204.0,138.4577,138.5853,138.4577,138.4773,8204.0
2024-03-25 13:50:00,141.03,141.17,141.02,141.11,18513.0,138.4871,138.6246,138.4773,138.5657,18513.0
2024-03-25 13:55:00,141.09,141.19,141.07,141.17,11868.0,138.5461,138.6443,138.5264,138.6246,11868.0
2024-03-25 14:00:00,141.17,141.17,141.05,141.08,9752.0,138.6246,138.6246,138.5068,138.5362,9752.0
2024-03-25 14:05:00,141.08,141.12,140.94,141.04,8403.0,138.5362,138.5755,138.3988,138.497,8403.0
2024-03-25 14:10:00,141.02,141.11,141.02,141.05,9516.0,138.4773,138.5657,138.4773,138.5068,9516.0
2024-03-25 14:15:00,141.05,141.16,141.05,141.07,8058.0,138.5068,138.6148,138.5068,138.5264,8058.0
2024-03-25 14:20:00,141.09,141.17,141.07,141.14,10751.0,138.5461,138.6246,138.5264,138.5952,10751.0
2024-03-25 14:25:00,141.16,141.24,141.13,141.18,6501.0,138.6148,138.6934,138.5853,138.6344,6501.0
2024-03-25 14:30:00,141.17,141.17,140.99,141.0,10299.0,138.6246,138.6246,138.4479,138.4577,10299.0
2024-03-25 14:35:00,141.01,141.06,140.98,140.98,11017.0,138.4675,138.5166,138.4381,138.4381,11017.0
2024-03-25 14:40:00,140.98,141.0,140.86,140.86,6235.0,138.4381,138.4577,138.3202,138.3202,6235.0
2024-03-25 14:45:00,140.84,140.84,140.71,140.8,13547.0,138.3006,138.3006,138.1729,138.2613,13547.0
2024-03-25 14:50:00,140.8,140.95,140.79,140.91,22117.0,138.2613,138.4086,138.2515,138.3693,22117.0
2024-03-25 14:55:00,140.92,141.08,140.92,140.97,20616.0,138.3791,138.5362,138.3791,138.4282,20616.0
2024-03-25 15:00:00,140.97,141.1,140.96,141.0,30095.0,138.4282,138.5559,138.4184,138.4577,30095.0
2024-03-25 15:05:00,140.99,141.03,140.8,140.84,44042.0,138.4479,138.4871,138.2613,138.3006,44042.0
2024-03-25 15:10:00,140.84,140.85,140.77,140.83,14013.0,138.3006,138.3104,138.2318,138.2908,14013.0
2024-03-25 15:15:00,140.81,140.84,140.66,140.76,11862.0,138.2711,138.3006,138.1238,138.222,11862.0
2024-03-25 15:20:00,140.76,140.8,140.72,140.76,10385.0,138.222,138.2613,138.1827,138.222,10385.0
2024-03-25 15:25:00,140.74,140.74,140.64,140.69,7362.0,138.2024,138.2024,138.1042,138.1533,7362.0
2024-03-25 15:30:00,140.7,140.75,140.57,140.63,8527.0,138.1631,138.2122,138.0354,138.0944,8527.0
2024-03-25 15:35:00,140.66,140.7,140.58,140.59,10173.0,138.1238,138.1631,138.0453,138.0551,10173.0
2024-03-25 15:40:00,140.6,140.63,140.52,140.53,14315.0,138.0649,138.0944,137.9863,137.9962,14315.0
2024-03-25 15:45:00,140.52,140.53,140.4,140.48,13634.0,137.9863,137.9962,137.8685,137.9471,13634.0
2024-03-25 15:50:00,140.49,140.53,140.35,140.5,31073.0,137.9569,137.9962,137.8194,137.9667,31073.0
2024-03-25 15:55:00,140.52,140.69,140.5,140.55,90279.0,137.9863,138.1533,137.9667,138.0158,90279.0
2024-03-26 09:30:00,140.92,141.93,140.85,141.2,41695.0,138.3791,139.3709,138.3104,138.6541,41695.0
2024-03-26 09:35:00,141.16,141.17,140.81,140.96,8448.0,138.6148,138.6246,138.2711,138.4184,8448.0
2024-03-26 09:40:00,140.9,140.95,140.71,140.87,8620.0,138.3595,138.4086,138.1729,138.33,8620.0
2024-03-26 09:45:00,140.91,141.02,140.66,140.98,20131.0,138.3693,138.4773,138.1238,138.4381,20131.0
2024-03-26 09:50:00,140.97,141.37,140.97,141.26,17664.0,138.4282,138.821,138.4282,138.713,17664.0
2024-03-26 09:55:00,141.24,141.51,141.23,141.39,4903.0,138.6934,138.9585,138.6835,138.8407,4903.0
2024-03-26 10:00:00,141.45,141.45,141.13,141.24,8526.0,138.8996,138.8996,138.5853,138.6934,8526.0
2024-03-26 10:05:00,141.22,141.3,141.0,141.02,5261.0,138.6737,138.7523,138.4577,138.4773,5261.0
2024-03-26 10:10:00,141.05,141.09,140.96,141.08,8635.0,138.5068,138.5461,138.4184,138.5362,8635.0
2024-03-26 10:15:00,141.1,141.16,141.0,141.14,7539.0,138.5559,138.6148,138.4577,138.5952,7539.0
2024-03-26 10:20:00,141.21,141.24,141.07,141.09,9043.0,138.6639,138.6934,138.5264,138.5461,9043.0
2024-03-26 10:25:00,141.11,141.4,141.11,141.4,9208.0,138.5657,138.8505,138.5657,138.8505,9208.0
2024-03-26 10:30:00,141.36,141.36,141.22,141.35,4988.0,138.8112,138.8112,138.6737,138.8014,4988.0
2024-03-26 10:35:00,141.37,141.39,141.23,141.37,6582.0,138.821,138.8407,138.6835,138.821,6582.0
2024-03-26 10:40:00,141.41,141.46,141.28,141.39,27002.0,138.8603,138.9094,138.7326,138.8407,27002.0
2024-03-26 10:45:00,141.43,141.52,141.29,141.44,15095.0,138.8799,138.9683,138.7425,138.8898,15095.0
2024-03-26 10:50:00,141.5,141.55,141.43,141.49,13703.0,138.9487,138.9978,138.8799,138.9389,13703.0
2024-03-26 10:55:00,141.53,141.75,141.52,141.53,4843.0,138.9781,139.1942,138.9683,138.9781,4843.0
2024-03-26 11:00:00,141.51,141.57,141.44,141.46,14325.0,138.9585,139.0174,138.8898,138.9094,14325.0
2024-03-26 11:05:00,141.44,141.45,141.32,141.37,6255.0,138.8898,138.8996,138.7719,138.821,6255.0
2024-03-26 11:10:00,141.35,141.35,141.06,141.06,4597.0,138.8014,138.8014,138.5166,138.5166,4597.0
2024-03-26 11:15:00,141.01,141.16,140.99,141.08,5192.0,138.4675,138.6148,138.4479,138.5362,5192.0
2024-03-26 11:20:00,141.08,141.15,141.07,141.08,3949.0,138.5362,138.605,138.5264,138.5362,3949.0
2024-03-26 11:25:00,141.09,141.15,141.05,141.13,9018.0,138.5461,138.605,138.5068,138.5853,9018.0
2024-03-26 11:30:00,141.11,141.3,141.04,141.08,8820.0,138.5657,138.7523,138.497,138.5362,8820.0
2024-03-26 11:35:00,141.03,141.06,140.95,140.98,4417.0,138.4871,138.5166,138.4086,138.4381,4417.0
2024-03-26 11:40:00,140.96,140.97,140.91,140.97,2804.0,138.4184,138.4282,138.3693,138.4282,2804.0
2024-03-26 11:45:00,140.97,141.11,140.96,141.09,4959.0,138.4282,138.5657,138.4184,138.5461,4959.0
2024-03-26 11:50:00,141.08,141.15,141.05,141.08,3699.0,138.5362,138.605,138.5068,138.5362,3699.0
2024-03-26 11:55:00,141.1,141.23,141.1,141.19,5966.0,138.5559,138.6835,138.5559,138.6443,5966.0
2024-03-26 12:00:00,141.17,141.18,141.03,141.06,8288.0,138.6246,138.6344,138.4871,138.5166,8288.0
2024-03-26 12:05:00,141.04,141.08,140.99,141.08,4400.0,138.497,138.5362,138.4479,138.5362,4400.0
2024-03-26 12:10:00,141.07,141.15,141.04,141.08,5046.0,138.5264,138.605,138.497,138.5362,5046.0
2024-03-26 12:15:00,141.07,141.14,141.07,141.1,3419.0,138.5264,138.5952,138.5264,138.5559,3419.0
2024-03-26 12:20:00,141.09,141.28,141.09,141.22,5614.0,138.5461,138.7326,138.5461,138.6737,5614.0
2024-03-26 12:25:00,141.18,141.21,141.14,141.17,9187.0,138.6344,138.6639,138.5952,138.6246,9187.0
2024-03-26 12:30:00,141.16,141.33,141.16,141.26,13260.0,138.6148,138.7817,138.6148,138.713,13260.0
2024-03-26 12:35:00,141.28,141.41,141.25,141.36,45439.0,138.7326,138.8603,138.7032,138.8112,45439.0
2024-03-26 12:40:00,141.38,141.65,141.37,141.65,17553.0,138.8308,139.096,138.821,139.096,17553.0
2024-03-26 12:45:00,141.66,141.69,141.44,141.62,16877.0,139.1058,139.1352,138.8898,139.0665,16877.0
2024-03-26 12:50:00,141.59,141.73,141.57,141.66,17112.0,139.0371,139.1745,139.0174,139.1058,17112.0
2024-03-26 12:55:00,141.64,141.65,141.55,141.56,19107.0,139.0861,139.096,138.9978,139.0076,19107.0
2024-03-26 13:00:00,141.58,141.64,141.52,141.53,22462.0,139.0272,139.0861,138.9683,138.9781,22462.0
2024-03-26 13:05:00,141.55,141.8,141.54,141.68,12826.0,138.9978,139.2433,138.988,139.1254,12826.0
2024-03-26 13:10:00,141.68,141.68,141.55,141.66,7297.0,139.1254,139.1254,138.9978,139.1058,7297.0
2024-03-26 13:15:00,141.67,141.67,141.5,141.51,6934.0,139.1156,139.1156,138.9487,138.9585,6934.0
2024-03-26 13:20:00,141.49,141.49,141.36,141.39,8421.0,138.9389,138.9389,138.8112,138.8407,8421.0
2024-03-26 13:25:00,141.37,141.43,141.35,141.42,6464.0,138.821,138.8799,138.8014,138.8701,6464.0
2024-03-26 13:30:00,141.4,141.4,141.3,141.3,3559.0,138.8505,138.8505,138.7523,138.7523,3559.0
2024-03-26 13:35:00,141.32,141.35,141.18,141.18,3837.0,138.7719,138.8014,138.6344,138.6344,3837.0
2024-03-26 13:40:00,141.19,141.22,141.16,141.16,3321.0,138.6443,138.6737,138.6148,138.6148,3321.0
2024-03-26 13:45:00,141.18,141.22,141.12,141.22,3899.0,138.6344,138.6737,138.5755,138.6737,3899.0
2024-03-26 13:50:00,141.23,141.25,141.17,141.21,14339.0,138.6835,138.7032,138.6246,138.6639,14339.0
2024-03-26 13:55:00,141.22,141.22,141.07,141.11,4277.0,138.6737,138.6737,138.5264,138.5657,4277.0
2024-03-26 14:00:00,141.11,141.35,141.08,141.3,5017.0,138.5657,138.8014,138.5362,138.7523,5017.0
2024-03-26 14:05:00,141.3,141.48,141.21,141.39,11398.0,138.7523,138.929,138.6639,138.8407,11398.0
2024-03-26 14:10:00,141.36,141.36,141.18,141.18,2801.0,138.8112,138.8112,138.6344,138.6344,2801.0
2024-03-26 14:15:00,141.19,141.2,141.08,141.14,3729.0,138.6443,138.6541,138.5362,138.5952,3729.0
2024-03-26 14:20:00,141.11,141.11,141.02,141.03,3597.0,138.5657,138.5657,138.4773,138.4871,3597.0
2024-03-26 14:25:00,141.01,141.1,141.01,141.08,4153.0,138.4675,138.5559,138.4675,138.5362,4153.0
2024-03-26 14:30:00,141.08,141.13,141.03,141.13,4868.0,138.5362,138.5853,138.4871,138.5853,4868.0
2024-03-26 14:35:00,141.12,141.18,141.08,141.09,5413.0,138.5755,138.6344,138.5362,138.5461,5413.0
2024-03-26 14:40:00,141.09,141.15,141.06,141.12,7240.0,138.5461,138.605,138.5166,138.5755,7240.0
2024-03-26 14:45:00,141.09,141.13,141.07,141.11,6928.0,138.5461,138.5853,138.5264,138.5657,6928.0
2024-03-26 14:50:00,141.13,141.36,141.13,141.29,18698.0,138.5853,138.8112,138.5853,138.7425,18698.0
2024-03-26 14:55:00,141.3,141.3,141.17,141.2,6745.0,138.7523,138.7523,138.6246,138.6541,6745.0
2024-03-26 15:00:00,141.18,141.21,141.17,141.2,5699.0,138.6344,138.6639,138.6246,138.6541,5699.0
2024-03-26 15:05:00,141.2,141.23,141.17,141.23,2934.0,138.6541,138.6835,138.6246,138.6835,2934.0
2024-03-26 15:10:00,141.25,141.32,141.22,141.25,4099.0,138.7032,138.7719,138.6737,138.7032,4099.0
2024-03-26 15:15:00,141.23,141.23,141.15,141.15,5462.0,138.6835,138.6835,138.605,138.605,5462.0
2024-03-26 15:20:00,141.15,141.17,141.12,141.12,5199.0,138.605,138.6246,138.5755,138.5755,5199.0
2024-03-26 15:25:00,141.12,141.17,141.03,141.11,8484.0,138.5755,138.6246,138.4871,138.5657,8484.0
2024-03-26 15:30:00,141.09,141.1,140.86,140.96,13840.0,138.5461,138.5559,138.3202,138.4184,13840.0
2024-03-26 15:35:00,140.96,141.07,140.96,141.07,5791.0,138.4184,138.5264,138.4184,138.5264,5791.0
2024-03-26 15:40:00,141.05,141.14,140.97,140.97,7048.0,138.5068,138.5952,138.4282,138.4282,7048.0
2024-03-26 15:45:00,140.97,141.01,140.84,140.86,11933.0,138.4282,138.4675,138.3006,138.3202,11933.0
2024-03-26 15:50:00,140.86,141.09,140.84,141.08,26824.0,138.3202,138.5461,138.3006,138.5362,26824.0
2024-03-26 15:55:00,141.09,141.16,140.78,140.89,94799.0,138.5461,138.6148,138.2417,138.3497,94799.0
2024-03-27 09:30:00,141.82,142.37,141.46,142.37,36603.0,139.2629,139.803,138.9094,139.803,36603.0
2024-03-27 09:35:00,142.34,142.85,142.2,142.31,21185.0,139.7735,140.2743,139.6361,139.7441,21185.0
2024-03-27 09:40:00,142.34,142.36,142.19,142.32,11600.0,139.7735,139.7932,139.6262,139.7539,11600.0
2024-03-27 09:45:00,142.28,142.29,141.62,141.63,30079.0,139.7146,139.7244,139.0665,139.0763,30079.0
2024-03-27 09:50:00,141.65,141.93,141.62,141.85,10707.0,139.096,139.3709,139.0665,139.2924,10707.0
2024-03-27 09:55:00,141.9,142.09,141.8,142.06,27116.0,139.3415,139.528,139.2433,139.4986,27116.0
2024-03-27 10:00:00,142.09,142.22,142.03,142.11,23870.0,139.528,139.6557,139.4691,139.5477,23870.0
2024-03-27 10:05:00,142.1,142.23,142.04,142.08,37698.0,139.5379,139.6655,139.4789,139.5182,37698.0
2024-03-27 10:10:00,142.09,142.27,142.05,142.18,21335.0,139.528,139.7048,139.4888,139.6164,21335.0
2024-03-27 10:15:00,142.16,142.31,142.04,142.24,15479.0,139.5968,139.7441,139.4789,139.6753,15479.0
2024-03-27 10:20:00,142.25,142.25,141.87,142.08,31102.0,139.6852,139.6852,139.312,139.5182,31102.0
2024-03-27 10:25:00,142.12,142.16,141.69,141.7,65841.0,139.5575,139.5968,139.1352,139.1451,65841.0
2024-03-27 10:30:00,141.71,142.07,141.67,141.76,9547.0,139.1549,139.5084,139.1156,139.204,9547.0
2024-03-27 10:35:00,141.76,141.89,141.65,141.74,5159.0,139.204,139.3316,139.096,139.1843,5159.0
2024-03-27 10:40:00,141.76,141.93,141.72,141.77,7070.0,139.204,139.3709,139.1647,139.2138,7070.0
2024-03-27 10:45:00,141.69,141.87,141.67,141.71,6537.0,139.1352,139.312,139.1156,139.1549,6537.0
2024-03-27 10:50:00,141.62,141.65,141.49,141.59,6118.0,139.0665,139.096,138.9389,139.0371,6118.0
2024-03-27 10:55:00,141.59,141.66,141.5,141.58,9292.0,139.0371,139.1058,138.9487,139.0272,9292.0
2024-03-27 11:00:00,141.56,141.84,141.56,141.84,10848.0,139.0076,139.2825,139.0076,139.2825,10848.0
2024-03-27 11:05:00,141.78,141.93,141.74,141.9,11767.0,139.2236,139.3709,139.1843,139.3415,11767.0
2024-03-27 11:10:00,141.86,141.9,141.79,141.84,16103.0,139.3022,139.3415,139.2334,139.2825,16103.0
2024-03-27 11:15:00,141.81,142.08,141.8,142.04,13959.0,139.2531,139.5182,139.2433,139.4789,13959.0
2024-03-27 11:20:00,142.07,142.19,141.98,142.19,8470.0,139.5084,139.6262,139.42,139.6262,8470.0
2024-03-27 11:25:00,142.2,142.21,141.97,141.97,8576.0,139.6361,139.6459,139.4102,139.4102,8576.0
2024-03-27 11:30:00,141.93,142.13,141.93,142.12,14763.0,139.3709,139.5673,139.3709,139.5575,14763.0
2024-03-27 11:35:00,142.1,142.17,142.01,142.11,6977.0,139.5379,139.6066,139.4495,139.5477,6977.0
2024-03-27 11:40:00,142.14,142.15,141.97,141.97,6799.0,139.5771,139.587,139.4102,139.4102,6799.0
2024-03-27 11:45:00,141.93,141.95,141.83,141.95,12512.0,139.3709,139.3906,139.2727,139.3906,12512.0
2024-03-27 11:50:00,141.95,142.0,141.92,141.98,6010.0,139.3906,139.4397,139.3611,139.42,6010.0
2024-03-27 11:55:00,141.98,141.98,141.83,141.94,9672.0,139.42,139.42,139.2727,139.3807,9672.0
2024-03-27 12:00:00,141.96,142.01,141.69,141.69,10178.0,139.4004,139.4495,139.1352,139.1352,10178.0
2024-03-27 12:05:00,141.71,141.74,141.65,141.72,14932.0,139.1549,139.1843,139.096,139.1647,14932.0
2024-03-27 12:10:00,141.73,141.82,141.7,141.81,5715.0,139.1745,139.2629,139.1451,139.2531,5715.0
2024-03-27 12:15:00,141.83,141.86,141.79,141.84,5575.0,139.2727,139.3022,139.2334,139.2825,5575.0
2024-03-27 12:20:00,141.85,142.02,141.83,141.89,19814.0,139.2924,139.4593,139.2727,139.3316,19814.0
2024-03-27 12:25:00,141.91,141.93,141.87,141.91,6514.0,139.3513,139.3709,139.312,139.3513,6514.0
2024-03-27 12:30:00,141.94,142.2,141.94,142.19,10779.0,139.3807,139.6361,139.3807,139.6262,10779.0
2024-03-27 12:35:00,142.2,142.25,142.09,142.14,24776.0,139.6361,139.6852,139.528,139.5771,24776.0
2024-03-27 12:40:00,142.17,142.26,142.16,142.22,10109.0,139.6066,139.695,139.5968,139.6557,10109.0
2024-03-27 12:45:00,142.17,142.25,142.1,142.25,4226.0,139.6066,139.6852,139.5379,139.6852,4226.0
2024-03-27 12:50:00,142.29,142.37,142.2,142.33,5652.0,139.7244,139.803,139.6361,139.7637,5652.0
2024-03-27 12:55:00,142.37,142.43,142.31,142.4,83589.0,139.803,139.8619,139.7441,139.8324,83589.0
2024-03-27 13:00:00,142.39,142.43,142.32,142.4,9763.0,139.8226,139.8619,139.7539,139.8324,9763.0
2024-03-27 13:05:00,142.35,142.35,142.26,142.3,5747.0,139.7833,139.7833,139.695,139.7342,5747.0
2024-03-27 13:10:00,142.31,142.4,142.26,142.36,9221.0,139.7441,139.8324,139.695,139.7932,9221.0
2024-03-27 13:15:00,142.36,142.41,142.27,142.29,13293.0,139.7932,139.8423,139.7048,139.7244,13293.0
2024-03-27 13:20:00,142.29,142.33,142.25,142.29,12940.0,139.7244,139.7637,139.6852,139.7244,12940.0
2024-03-27 13:25:00,142.29,142.33,142.24,142.27,13253.0,139.7244,139.7637,139.6753,139.7048,13253.0
2024-03-27 13:30:00,142.26,142.27,142.21,142.27,6732.0,139.695,139.7048,139.6459,139.7048,6732.0
2024-03-27 13:35:00,142.26,142.26,142.13,142.14,4790.0,139.695,139.695,139.5673,139.5771,4790.0
2024-03-27 13:40:00,142.15,142.28,142.1,142.27,13859.0,139.587,139.7146,139.5379,139.7048,13859.0
2024-03-27 13:45:00,142.29,142.32,142.19,142.21,7938.0,139.7244,139.7539,139.6262,139.6459,7938.0
2024-03-27 13:50:00,142.22,142.41,142.21,142.38,19690.0,139.6557,139.8423,139.6459,139.8128,19690.0
2024-03-27 13:55:00,142.35,142.38,142.32,142.38,12448.0,139.7833,139.8128,139.7539,139.8128,12448.0
2024-03-27 14:00:00,142.39,142.5,142.37,142.5,10510.0,139.8226,139.9306,139.803,139.9306,10510.0
2024-03-27 14:05:00,142.5,142.61,142.48,142.59,22980.0,139.9306,140.0387,139.911,140.019,22980.0
2024-03-27 14:10:00,142.58,142.7,142.55,142.69,28689.0,140.0092,140.127,139.9797,140.1172,28689.0
2024-03-27 14:15:00,142.71,142.84,142.65,142.69,15407.0,140.1369,140.2645,140.0779,140.1172,15407.0
2024-03-27 14:20:00,142.7,142.81,142.69,142.75,8660.0,140.127,140.2351,140.1172,140.1761,8660.0
2024-03-27 14:25:00,142.75,142.86,142.75,142.84,11821.0,140.1761,140.2842,140.1761,140.2645,11821.0
2024-03-27 14:30:00,142.85,142.98,142.81,142.9,9842.0,140.2743,140.402,140.2351,140.3234,9842.0
2024-03-27 14:35:00,142.88,142.88,142.66,142.72,8588.0,140.3038,140.3038,140.0878,140.1467,8588.0
2024-03-27 14:40:00,142.72,142.83,142.7,142.75,16354.0,140.1467,140.2547,140.127,140.1761,16354.0
2024-03-27 14:45:00,142.76,142.82,142.7,142.72,10537.0,140.186,140.2449,140.127,140.1467,10537.0
2024-03-27 14:50:00,142.72,142.87,142.72,142.77,11015.0,140.1467,140.294,140.1467,140.1958,11015.0
2024-03-27 14:55:00,142.78,142.95,142.72,142.93,34299.0,140.2056,140.3725,140.1467,140.3529,34299.0
2024-03-27 15:00:00,142.95,143.15,142.87,143.09,21653.0,140.3725,140.5689,140.294,140.51,21653.0
2024-03-27 15:05:00,143.07,143.2,143.03,143.18,16979.0,140.4904,140.618,140.4511,140.5984,16979.0
2024-03-27 15:10:00,143.18,143.2,143.06,143.11,17200.0,140.5984,140.618,140.4805,140.5296,17200.0
2024-03-27 15:15:00,143.1,143.11,142.97,143.0,11899.0,140.5198,140.5296,140.3922,140.4216,11899.0
2024-03-27 15:20:00,142.99,143.3,142.97,143.21,15057.0,140.4118,140.7162,140.3922,140.6278,15057.0
2024-03-27 15:25:00,143.21,143.43,143.16,143.35,27767.0,140.6278,140.8439,140.5787,140.7653,27767.0
2024-03-27 15:30:00,143.36,143.46,143.32,143.37,23938.0,140.7751,140.8733,140.7359,140.785,23938.0
2024-03-27 15:35:00,143.38,143.6,143.38,143.58,25695.0,140.7948,141.0108,140.7948,140.9912,25695.0
2024-03-27 15:40:00,143.57,143.87,143.55,143.86,27640.0,140.9814,141.2759,140.9617,141.2661,27640.0
2024-03-27 15:45:00,143.85,144.11,143.73,143.93,60292.0,141.2563,141.5116,141.1385,141.3349,60292.0
2024-03-27 15:50:00,143.94,144.29,143.85,144.28,83503.0,141.3447,141.6884,141.2563,141.6785,83503.0
2024-03-27 15:55:00,144.25,144.57,144.24,144.56,164363.0,141.6491,141.9633,141.6393,141.9535,164363.0
2024-03-28 09:30:00,145.6,147.68,145.0,147.24,94495.0,142.9747,145.0172,142.3856,144.5852,94495.0
2024-03-28 09:35:00,147.11,147.43,146.59,147.21,39924.0,144.4575,144.7718,143.9469,144.5557,39924.0
2024-03-28 09:40:00,147.11,147.44,146.9,147.19,55112.0,144.4575,144.7816,144.2513,144.5361,55112.0
2024-03-28 09:45:00,147.22,147.22,146.17,146.18,45266.0,144.5655,144.5655,143.5345,143.5443,45266.0
2024-03-28 09:50:00,146.12,146.21,145.72,145.89,23286.0,143.4854,143.5738,143.0926,143.2595,23286.0
2024-03-28 09:55:00,145.91,146.11,145.68,145.8,17849.0,143.2792,143.4756,143.0533,143.1711,17849.0
2024-03-28 10:00:00,145.74,146.35,145.74,146.27,24941.0,143.1122,143.7112,143.1122,143.6327,24941.0
2024-03-28 10:05:00,146.27,146.55,146.22,146.35,43746.0,143.6327,143.9076,143.5836,143.7112,43746.0
2024-03-28 10:10:00,146.35,146.44,146.18,146.44,16724.0,143.7112,143.7996,143.5443,143.7996,16724.0
2024-03-28 10:15:00,146.46,146.58,146.23,146.38,30332.0,143.8192,143.9371,143.5934,143.7407,30332.0
2024-03-28 10:20:00,146.38,146.76,146.36,146.69,13553.0,143.7407,144.1138,143.721,144.0451,13553.0
2024-03-28 10:25:00,146.68,147.06,146.63,146.92,26997.0,144.0353,144.4084,143.9862,144.2709,26997.0
2024-03-28 10:30:00,146.93,147.16,146.82,147.08,18923.0,144.2808,144.5066,144.1728,144.4281,18923.0
2024-03-28 10:35:00,147.1,147.41,147.06,147.35,19354.0,144.4477,144.7521,144.4084,144.6932,19354.0
2024-03-28 10:40:00,147.32,147.45,146.98,147.08,40784.0,144.6637,144.7914,144.3299,144.4281,40784.0
2024-03-28 10:45:00,147.06,147.24,147.04,147.15,29358.0,144.4084,144.5852,144.3888,144.4968,29358.0
2024-03-28 10:50:00,147.14,147.49,147.11,147.48,19093.0,144.487,144.8307,144.4575,144.8209,19093.0
2024-03-28 10:55:00,147.46,147.68,147.35,147.61,20558.0,144.8012,145.0172,144.6932,144.9485,20558.0
2024-03-28 11:00:00,147.63,147.67,147.51,147.61,15459.0,144.9681,145.0074,144.8503,144.9485,15459.0
2024-03-28 11:05:00,147.62,147.89,147.59,147.89,38834.0,144.9583,145.2235,144.9289,145.2235,38834.0
2024-03-28 11:10:00,147.87,147.96,147.61,147.94,34362.0,145.2038,145.2922,144.9485,145.2726,34362.0
2024-03-28 11:15:00,147.94,148.03,147.89,148.01,50008.0,145.2726,145.3609,145.2235,145.3413,50008.0
2024-03-28 11:20:00,148.01,148.13,147.95,148.13,42314.0,145.3413,145.4591,145.2824,145.4591,42314.0
2024-03-28 11:25:00,148.15,148.38,148.01,148.14,73439.0,145.4788,145.7046,145.3413,145.469,73439.0
2024-03-28 11:30:00,148.2,148.48,148.17,148.34,31669.0,145.5279,145.8028,145.4984,145.6653,31669.0
2024-03-28 11:35:00,148.33,148.72,148.31,148.7,38137.0,145.6555,146.0385,145.6359,146.0189,38137.0
2024-03-28 11:40:00,148.71,149.07,148.69,148.95,45964.0,146.0287,146.3822,146.009,146.2643,45964.0
2024-03-28 11:45:00,148.97,148.97,148.8,148.82,51136.0,146.284,146.284,146.1171,146.1367,51136.0
2024-03-28 11:50:00,148.82,148.94,148.68,148.78,26323.0,146.1367,146.2545,145.9992,146.0974,26323.0
2024-03-28 11:55:00,148.82,148.89,148.43,148.46,27264.0,146.1367,146.2054,145.7537,145.7832,27264.0
2024-03-28 12:00:00,148.46,148.63,148.38,148.48,13653.0,145.7832,145.9501,145.7046,145.8028,13653.0
2024-03-28 12:05:00,148.5,148.62,148.5,148.56,15253.0,145.8225,145.9403,145.8225,145.8814,15253.0
2024-03-28 12:10:00,148.57,148.6,148.49,148.57,12442.0,145.8912,145.9207,145.8126,145.8912,12442.0
2024-03-28 12:15:00,148.57,148.58,148.44,148.44,10919.0,145.8912,145.901,145.7635,145.7635,10919.0
2024-03-28 12:20:00,148.46,148.56,148.43,148.51,9452.0,145.7832,145.8814,145.7537,145.8323,9452.0
2024-03-28 12:25:00,148.5,148.82,148.49,148.63,26061.0,145.8225,146.1367,145.8126,145.9501,26061.0
2024-03-28 12:30:00,148.62,148.62,148.4,148.53,27093.0,145.9403,145.9403,145.7243,145.8519,27093.0
2024-03-28 12:35:00,148.53,148.9,148.5,148.89,20500.0,145.8519,146.2152,145.8225,146.2054,20500.0
2024-03-28 12:40:00,148.88,148.92,148.81,148.89,9392.0,146.1956,146.2349,146.1269,146.2054,9392.0
2024-03-28 12:45:00,148.89,148.95,148.76,148.84,20548.0,146.2054,146.2643,146.0778,146.1563,20548.0
2024-03-28 12:50:00,148.85,149.04,148.55,148.63,24065.0,146.1661,146.3527,145.8716,145.9501,24065.0
2024-03-28 12:55:00,148.64,148.66,148.49,148.54,18958.0,145.9599,145.9796,145.8126,145.8617,18958.0
2024-03-28 13:00:00,148.54,148.54,148.36,148.36,14876.0,145.8617,145.8617,145.685,145.685,14876.0
2024-03-28 13:05:00,148.37,148.53,148.37,148.49,27686.0,145.6948,145.8519,145.6948,145.8126,27686.0
2024-03-28 13:10:00,148.49,148.52,148.25,148.33,25831.0,145.8126,145.8421,145.577,145.6555,25831.0
2024-03-28 13:15:00,148.33,148.54,148.33,148.5,15821.0,145.6555,145.8617,145.6555,145.8225,15821.0
2024-03-28 13:20:00,148.5,148.66,148.5,148.64,17666.0,145.8225,145.9796,145.8225,145.9599,17666.0
2024-03-28 13:25:00,148.64,148.64,148.38,148.43,11481.0,145.9599,145.9599,145.7046,145.7537,11481.0
2024-03-28 13:30:00,148.43,148.44,148.32,148.39,21614.0,145.7537,145.7635,145.6457,145.7144,21614.0
2024-03-28 13:35:00,148.38,148.38,148.16,148.18,16351.0,145.7046,145.7046,145.4886,145.5082,16351.0
2024-03-28 13:40:00,148.18,148.24,147.96,148.24,19627.0,145.5082,145.5671,145.2922,145.5671,19627.0
2024-03-28 13:45:00,148.26,148.44,148.24,148.38,14932.0,145.5868,145.7635,145.5671,145.7046,14932.0
2024-03-28 13:50:00,148.38,148.53,148.33,148.44,14564.0,145.7046,145.8519,145.6555,145.7635,14564.0
2024-03-28 13:55:00,148.41,148.59,148.41,148.59,10798.0,145.7341,145.9108,145.7341,145.9108,10798.0
2024-03-28 14:00:00,148.59,148.64,148.52,148.58,18875.0,145.9108,145.9599,145.8421,145.901,18875.0
2024-03-28 14:05:00,148.57,148.76,148.54,148.76,14507.0,145.8912,146.0778,145.8617,146.0778,14507.0
2024-03-28 14:10:00,148.75,148.87,148.73,148.73,14468.0,146.068,146.1858,146.0483,146.0483,14468.0
2024-03-28 14:15:00,148.75,148.75,148.45,148.46,21522.0,146.068,146.068,145.7734,145.7832,21522.0
2024-03-28 14:20:00,148.49,148.52,148.3,148.3,13340.0,145.8126,145.8421,145.6261,145.6261,13340.0
2024-03-28 14:25:00,148.3,148.45,148.29,148.44,17949.0,145.6261,145.7734,145.6162,145.7635,17949.0
2024-03-28 14:30:00,148.44,148.56,148.36,148.49,18530.0,145.7635,145.8814,145.685,145.8126,18530.0
2024-03-28 14:35:00,148.51,148.51,148.4,148.49,13573.0,145.8323,145.8323,145.7243,145.8126,13573.0
2024-03-28 14:40:00,148.47,148.47,148.26,148.28,13137.0,145.793,145.793,145.5868,145.6064,13137.0
2024-03-28 14:45:00,148.29,148.45,148.29,148.33,13470.0,145.6162,145.7734,145.6162,145.6555,13470.0
2024-03-28 14:50:00,148.34,148.54,148.33,148.54,15982.0,145.6653,145.8617,145.6555,145.8617,15982.0
2024-03-28 14:55:00,148.55,148.64,148.48,148.62,19969.0,145.8716,145.9599,145.8028,145.9403,19969.0
2024-03-28 15:00:00,148.64,148.68,148.48,148.48,13814.0,145.9599,145.9992,145.8028,145.8028,13814.0
2024-03-28 15:05:00,148.49,148.49,148.27,148.38,23497.0,145.8126,145.8126,145.5966,145.7046,23497.0
2024-03-28 15:10:00,148.38,148.6,148.33,148.56,18884.0,145.7046,145.9207,145.6555,145.8814,18884.0
2024-03-28 15:15:00,148.56,148.67,148.5,148.62,22031.0,145.8814,145.9894,145.8225,145.9403,22031.0
2024-03-28 15:20:00,148.63,148.71,148.53,148.59,24487.0,145.9501,146.0287,145.8519,145.9108,24487.0
2024-03-28 15:25:00,148.59,148.74,148.56,148.74,25793.0,145.9108,146.0581,145.8814,146.0581,25793.0
2024-03-28 15:30:00,148.74,148.84,148.7,148.77,29027.0,146.0581,146.1563,146.0189,146.0876,29027.0
2024-03-28 15:35:00,148.76,148.83,148.71,148.76,34731.0,146.0778,146.1465,146.0287,146.0778,34731.0
2024-03-28 15:40:00,148.76,149.16,148.76,149.16,48568.0,146.0778,146.4706,146.0778,146.4706,48568.0
2024-03-28 15:45:00,149.15,149.28,149.0,149.03,50610.0,146.4607,146.5884,146.3134,146.3429,50610.0
2024-03-28 15:50:00,149.02,149.12,148.73,149.09,93047.0,146.3331,146.4313,146.0483,146.4018,93047.0
2024-03-28 15:55:00,149.11,149.24,148.84,148.84,214270.0,146.4215,146.5491,146.1563,146.1563,214270.0
2024-04-01 09:30:00,148.85,148.85,148.11,148.4,50494.0,146.1661,146.1661,145.4395,145.7243,50494.0
2024-04-01 09:35:00,148.33,148.65,148.3,148.48,17391.0,145.6555,145.9698,145.6261,145.8028,17391.0
2024-04-01 09:40:00,148.57,148.89,148.19,148.85,12946.0,145.8912,146.2054,145.518,146.1661,12946.0
2024-04-01 09:45:00,148.66,148.84,148.21,148.25,15229.0,145.9796,146.1563,145.5377,145.577,15229.0
2024-04-01 09:50:00,148.25,148.34,148.07,148.34,5469.0,145.577,145.6653,145.4002,145.6653,5469.0
2024-04-01 09:55:00,148.31,148.41,148.07,148.07,9845.0,145.6359,145.7341,145.4002,145.4002,9845.0
2024-04-01 10:00:00,148.01,148.19,147.89,148.09,10816.0,145.3413,145.518,145.2235,145.4199,10816.0
2024-04-01 10:05:00,148.04,148.1,147.55,147.62,23125.0,145.3708,145.4297,144.8896,144.9583,23125.0
2024-04-01 10:10:00,147.6,147.82,147.6,147.7,3477.0,144.9387,145.1547,144.9387,145.0369,3477.0
2024-04-01 10:15:00,147.75,147.75,147.32,147.48,10384.0,145.086,145.086,144.6637,144.8209,10384.0
2024-04-01 10:20:00,147.46,147.53,147.25,147.27,8557.0,144.8012,144.8699,144.595,144.6146,8557.0
2024-04-01 10:25:00,147.25,147.27,147.15,147.2,16633.0,144.595,144.6146,144.4968,144.5459,16633.0
2024-04-01 10:30:00,147.17,147.25,147.02,147.2,15307.0,144.5164,144.595,144.3691,144.5459,15307.0
2024-04-01 10:35:00,147.17,147.34,147.12,147.28,8825.0,144.5164,144.6834,144.4673,144.6245,8825.0
2024-04-01 10:40:00,147.25,147.25,147.06,147.09,31919.0,144.595,144.595,144.4084,144.4379,31919.0
2024-04-01 10:45:00,147.06,147.31,147.05,147.31,11629.0,144.4084,144.6539,144.3986,144.6539,11629.0
2024-04-01 10:50:00,147.29,147.33,147.14,147.28,5203.0,144.6343,144.6736,144.487,144.6245,5203.0
2024-04-01 10:55:00,147.31,147.38,147.22,147.36,5738.0,144.6539,144.7227,144.5655,144.703,5738.0
2024-04-01 11:00:00,147.42,147.44,147.32,147.35,3158.0,144.7619,144.7816,144.6637,144.6932,3158.0
2024-04-01 11:05:00,147.33,147.37,147.28,147.29,5716.0,144.6736,144.7128,144.6245,144.6343,5716.0
2024-04-01 11:10:00,147.28,147.29,147.13,147.13,5785.0,144.6245,144.6343,144.4772,144.4772,5785.0
2024-04-01 11:15:00,147.09,147.11,146.87,146.87,7600.0,144.4379,144.4575,144.2219,144.2219,7600.0
2024-04-01 11:20:00,146.78,146.88,146.72,146.76,11209.0,144.1335,144.2317,144.0746,144.1138,11209.0
2024-04-01 11:25:00,146.75,146.85,146.72,146.83,7416.0,144.104,144.2022,144.0746,144.1826,7416.0
2024-04-01 11:30:00,146.8,146.86,146.46,146.47,6397.0,144.1531,144.212,143.8192,143.8291,6397.0
2024-04-01 11:35:00,146.5,146.62,146.44,146.54,11558.0,143.8585,143.9764,143.7996,143.8978,11558.0
2024-04-01 11:40:00,146.5,146.59,146.4,146.57,6191.0,143.8585,143.9469,143.7603,143.9273,6191.0
2024-04-01 11:45:00,146.56,146.57,146.51,146.56,5674.0,143.9174,143.9273,143.8683,143.9174,5674.0
2024-04-01 11:50:00,146.53,146.53,146.24,146.25,6269.0,143.888,143.888,143.6032,143.613,6269.0
2024-04-01 11:55:00,146.27,146.47,146.26,146.38,24267.0,143.6327,143.8291,143.6228,143.7407,24267.0
2024-04-01 12:00:00,146.33,146.4,146.24,146.38,9930.0,143.6916,143.7603,143.6032,143.7407,9930.0
2024-04-01 12:05:00,146.38,146.56,146.34,146.56,8050.0,143.7407,143.9174,143.7014,143.9174,8050.0
2024-04-01 12:10:00,146.55,146.56,146.45,146.52,6555.0,143.9076,143.9174,143.8094,143.8782,6555.0
2024-04-01 12:15:00,146.5,146.53,146.42,146.43,4805.0,143.8585,143.888,143.78,143.7898,4805.0
2024-04-01 12:20:00,146.42,146.5,146.37,146.48,8589.0,143.78,143.8585,143.7309,143.8389,8589.0
2024-04-01 12:25:00,146.49,146.55,146.42,146.49,8108.0,143.8487,143.9076,143.78,143.8487,8108.0
2024-04-01 12:30:00,146.48,146.49,146.36,146.39,3696.0,143.8389,143.8487,143.721,143.7505,3696.0
2024-04-01 12:35:00,146.43,146.43,146.22,146.28,5400.0,143.7898,143.7898,143.5836,143.6425,5400.0
2024-04-01 12:40:00,146.29,146.41,146.29,146.33,9150.0,143.6523,143.7701,143.6523,143.6916,9150.0
2024-04-01 12:45:00,146.3,146.32,146.13,146.16,5045.0,143.6621,143.6818,143.4952,143.5247,5045.0
2024-04-01 12:50:00,146.16,146.16,146.01,146.02,2965.0,143.5247,143.5247,143.3774,143.3872,2965.0
2024-04-01 12:55:00,146.02,146.06,145.99,146.02,2800.0,143.3872,143.4265,143.3577,143.3872,2800.0
2024-04-01 13:00:00,145.97,145.97,145.81,145.81,4893.0,143.3381,143.3381,143.181,143.181,4893.0
2024-04-01 13:05:00,145.81,145.92,145.78,145.92,4862.0,143.181,143.289,143.1515,143.289,4862.0
2024-04-01 13:10:00,145.93,146.01,145.89,145.91,7640.0,143.2988,143.3774,143.2595,143.2792,7640.0
2024-04-01 13:15:00,145.9,145.94,145.81,145.86,4236.0,143.2693,143.3086,143.181,143.2301,4236.0
2024-04-01 13:20:00,145.85,145.86,145.77,145.8,4250.0,143.2202,143.2301,143.1417,143.1711,4250.0
2024-04-01 13:25:00,145.79,145.85,145.73,145.74,12478.0,143.1613,143.2202,143.1024,143.1122,12478.0
2024-04-01 13:30:00,145.72,145.79,145.63,145.74,7992.0,143.0926,143.1613,143.0042,143.1122,7992.0
2024-04-01 13:35:00,145.74,145.97,145.74,145.92,8771.0,143.1122,143.3381,143.1122,143.289,8771.0
2024-04-01 13:40:00,145.93,145.93,145.86,145.89,4105.0,143.2988,143.2988,143.2301,143.2595,4105.0
2024-04-01 13:45:00,145.83,145.97,145.78,145.78,14753.0,143.2006,143.3381,143.1515,143.1515,14753.0
2024-04-01 13:50:00,145.79,145.79,145.59,145.59,3535.0,143.1613,143.1613,142.9649,142.9649,3535.0
2024-04-01 13:55:00,145.61,145.66,145.51,145.55,4787.0,142.9846,143.0337,142.8864,142.9257,4787.0
2024-04-01 14:00:00,145.54,145.58,145.44,145.49,12442.0,142.9158,142.9551,142.8176,142.8667,12442.0
2024-04-01 14:05:00,145.5,145.68,145.5,145.62,6433.0,142.8766,143.0533,142.8766,142.9944,6433.0
2024-04-01 14:10:00,145.6,145.63,145.53,145.63,4300.0,142.9747,143.0042,142.906,143.0042,4300.0
2024-04-01 14:15:00,145.6,145.68,145.56,145.68,7596.0,142.9747,143.0533,142.9355,143.0533,7596.0
2024-04-01 14:20:00,145.68,145.73,145.65,145.65,5412.0,143.0533,143.1024,143.0238,143.0238,5412.0
2024-04-01 14:25:00,145.64,145.64,145.45,145.45,3109.0,143.014,143.014,142.8275,142.8275,3109.0
2024-04-01 14:30:00,145.42,145.59,145.42,145.57,10725.0,142.798,142.9649,142.798,142.9453,10725.0
2024-04-01 14:35:00,145.58,145.58,145.52,145.56,2900.0,142.9551,142.9551,142.8962,142.9355,2900.0
2024-04-01 14:40:00,145.57,145.63,145.54,145.54,7242.0,142.9453,143.0042,142.9158,142.9158,7242.0
2024-04-01 14:45:00,145.52,145.53,145.47,145.47,4927.0,142.8962,142.906,142.8471,142.8471,4927.0
2024-04-01 14:50:00,145.49,145.53,145.44,145.46,11060.0,142.8667,142.906,142.8176,142.8373,11060.0
2024-04-01 14:55:00,145.47,145.54,145.43,145.43,11329.0,142.8471,142.9158,142.8078,142.8078,11329.0
2024-04-01 15:00:00,145.41,145.41,145.25,145.33,12991.0,142.7882,142.7882,142.6311,142.7096,12991.0
2024-04-01 15:05:00,145.34,145.36,145.26,145.28,7199.0,142.7194,142.7391,142.6409,142.6605,7199.0
2024-04-01 15:10:00,145.3,145.31,145.21,145.3,12323.0,142.6802,142.69,142.5918,142.6802,12323.0
2024-04-01 15:15:00,145.3,145.33,145.15,145.16,26759.0,142.6802,142.7096,142.5329,142.5427,26759.0
2024-04-01 15:20:00,145.15,145.22,145.13,145.15,6738.0,142.5329,142.6016,142.5132,142.5329,6738.0
2024-04-01 15:25:00,145.13,145.23,144.99,145.22,23228.0,142.5132,142.6114,142.3757,142.6016,23228.0
2024-04-01 15:30:00,145.23,145.4,145.19,145.32,17107.0,142.6114,142.7784,142.5721,142.6998,17107.0
2024-04-01 15:35:00,145.35,145.35,145.06,145.16,15050.0,142.7293,142.7293,142.4445,142.5427,15050.0
2024-04-01 15:40:00,145.16,145.35,145.16,145.31,13619.0,142.5427,142.7293,142.5427,142.69,13619.0
2024-04-01 15:45:00,145.28,145.29,145.13,145.2,46497.0,142.6605,142.6703,142.5132,142.582,46497.0
2024-04-01 15:50:00,145.19,145.53,145.17,145.52,36205.0,142.5721,142.906,142.5525,142.8962,36205.0
2024-04-01 15:55:00,145.58,145.59,145.22,145.23,76212.0,142.9551,142.9649,142.6016,142.6114,76212.0
2024-04-02 09:30:00,144.5,144.92,143.7,144.31,45506.0,141.8946,142.307,141.109,141.708,45506.0
2024-04-02 09:35:00,144.12,144.13,143.12,143.89,7926.0,141.5214,141.5313,140.5395,141.2956,7926.0
2024-04-02 09:40:00,143.79,144.25,143.65,144.25,7491.0,141.1974,141.6491,141.0599,141.6491,7491.0
2024-04-02 09:45:00,144.17,144.39,143.69,144.31,9787.0,141.5705,141.7866,141.0992,141.708,9787.0
2024-04-02 09:50:00,144.08,144.08,143.64,143.86,5774.0,141.4822,141.4822,141.0501,141.2661,5774.0
2024-04-02 09:55:00,143.94,144.17,143.67,144.03,6206.0,141.3447,141.5705,141.0795,141.4331,6206.0
2024-04-02 10:00:00,144.18,144.67,144.0,144.67,12383.0,141.5804,142.0615,141.4036,142.0615,12383.0
2024-04-02 10:05:00,144.69,144.77,144.41,144.45,5289.0,142.0812,142.1597,141.8062,141.8455,5289.0
2024-04-02 10:10:00,144.48,144.48,144.17,144.18,9208.0,141.8749,141.8749,141.5705,141.5804,9208.0
2024-04-02 10:15:00,144.15,144.43,144.1,144.43,9581.0,141.5509,141.8258,141.5018,141.8258,9581.0
2024-04-02 10:20:00,144.41,144.5,144.15,144.3,8133.0,141.8062,141.8946,141.5509,141.6982,8133.0
2024-04-02 10:25:00,144.24,144.42,144.17,144.28,10276.0,141.6393,141.816,141.5705,141.6785,10276.0
2024-04-02 10:30:00,144.34,144.34,144.07,144.15,5540.0,141.7375,141.7375,141.4723,141.5509,5540.0
2024-04-02 10:35:00,144.11,144.26,143.99,144.05,4051.0,141.5116,141.6589,141.3938,141.4527,4051.0
2024-04-02 10:40:00,144.09,144.2,144.06,144.08,4785.0,141.492,141.6,141.4625,141.4822,4785.0
2024-04-02 10:45:00,144.13,144.2,144.01,144.1,8287.0,141.5313,141.6,141.4134,141.5018,8287.0
2024-04-02 10:50:00,144.12,144.32,144.12,144.23,3948.0,141.5214,141.7178,141.5214,141.6295,3948.0
2024-04-02 10:55:00,144.3,144.48,144.28,144.47,2806.0,141.6982,141.8749,141.6785,141.8651,2806.0
2024-04-02 11:00:00,144.47,144.48,144.09,144.14,54685.0,141.8651,141.8749,141.492,141.5411,54685.0
2024-04-02 11:05:00,144.1,144.4,144.1,144.37,15335.0,141.5018,141.7964,141.5018,141.7669,15335.0
2024-04-02 11:10:00,144.34,144.4,144.28,144.3,9542.0,141.7375,141.7964,141.6785,141.6982,9542.0
2024-04-02 11:15:00,144.31,144.5,144.28,144.38,14259.0,141.708,141.8946,141.6785,141.7767,14259.0
2024-04-02 11:20:00,144.34,144.37,144.15,144.17,3256.0,141.7375,141.7669,141.5509,141.5705,3256.0
2024-04-02 11:25:00,144.2,144.21,143.95,143.98,3564.0,141.6,141.6098,141.3545,141.384,3564.0
2024-04-02 11:30:00,143.99,144.18,143.98,144.04,8199.0,141.3938,141.5804,141.384,141.4429,8199.0
2024-04-02 11:35:00,144.07,144.11,143.79,143.79,8654.0,141.4723,141.5116,141.1974,141.1974,8654.0
2024-04-02 11:40:00,143.81,143.92,143.78,143.86,4474.0,141.217,141.325,141.1876,141.2661,4474.0
2024-04-02 11:45:00,143.91,143.91,143.81,143.87,2449.0,141.3152,141.3152,141.217,141.2759,2449.0
2024-04-02 11:50:00,143.87,143.95,143.8,143.93,3871.0,141.2759,141.3545,141.2072,141.3349,3871.0
2024-04-02 11:55:00,143.96,144.25,143.96,144.18,20376.0,141.3643,141.6491,141.3643,141.5804,20376.0
2024-04-02 12:00:00,144.21,144.24,144.04,144.04,5661.0,141.6098,141.6393,141.4429,141.4429,5661.0
2024-04-02 12:05:00,144.05,144.17,144.02,144.03,3819.0,141.4527,141.5705,141.4232,141.4331,3819.0
2024-04-02 12:10:00,144.04,144.08,143.97,144.0,2027.0,141.4429,141.4822,141.3741,141.4036,2027.0
2024-04-02 12:15:00,144.02,144.11,143.97,144.04,4824.0,141.4232,141.5116,141.3741,141.4429,4824.0
2024-04-02 12:20:00,144.06,144.15,143.95,144.08,4975.0,141.4625,141.5509,141.3545,141.4822,4975.0
2024-04-02 12:25:00,144.1,144.15,144.05,144.1,7606.0,141.5018,141.5509,141.4527,141.5018,7606.0
2024-04-02 12:30:00,144.11,144.11,144.01,144.02,5063.0,141.5116,141.5116,141.4134,141.4232,5063.0
2024-04-02 12:35:00,144.05,144.07,143.97,144.05,5915.0,141.4527,141.4723,141.3741,141.4527,5915.0
2024-04-02 12:40:00,144.08,144.08,143.97,143.97,3717.0,141.4822,141.4822,141.3741,141.3741,3717.0
2024-04-02 12:45:00,143.95,144.09,143.94,144.03,4682.0,141.3545,141.492,141.3447,141.4331,4682.0
2024-04-02 12:50:00,144.03,144.03,143.95,143.97,2215.0,141.4331,141.4331,141.3545,141.3741,2215.0
2024-04-02 12:55:00,144.01,144.1,143.98,144.04,5085.0,141.4134,141.5018,141.384,141.4429,5085.0
2024-04-02 13:00:00,144.09,144.1,143.98,143.98,5531.0,141.492,141.5018,141.384,141.384,5531.0
2024-04-02 13:05:00,144.0,144.05,143.99,144.05,4798.0,141.4036,141.4527,141.3938,141.4527,4798.0
2024-04-02 13:10:00,144.04,144.24,143.98,143.99,20984.0,141.4429,141.6393,141.384,141.3938,20984.0
2024-04-02 13:15:00,143.99,144.01,143.91,143.92,14662.0,141.3938,141.4134,141.3152,141.325,14662.0
2024-04-02 13:20:00,143.92,143.96,143.8,143.83,8533.0,141.325,141.3643,141.2072,141.2367,8533.0
2024-04-02 13:25:00,143.85,143.87,143.82,143.84,3681.0,141.2563,141.2759,141.2268,141.2465,3681.0
2024-04-02 13:30:00,143.82,143.96,143.81,143.9,10467.0,141.2268,141.3643,141.217,141.3054,10467.0
2024-04-02 13:35:00,143.9,144.06,143.89,144.04,21735.0,141.3054,141.4625,141.2956,141.4429,21735.0
2024-04-02 13:40:00,144.03,144.03,143.72,143.84,12058.0,141.4331,141.4331,141.1286,141.2465,12058.0
2024-04-02 13:45:00,143.81,144.0,143.79,143.96,10957.0,141.217,141.4036,141.1974,141.3643,10957.0
2024-04-02 13:50:00,143.94,143.99,143.85,143.95,14701.0,141.3447,141.3938,141.2563,141.3545,14701.0
2024-04-02 13:55:00,143.96,144.07,143.91,144.05,26158.0,141.3643,141.4723,141.3152,141.4527,26158.0
2024-04-02 14:00:00,144.05,144.06,143.85,144.01,18722.0,141.4527,141.4625,141.2563,141.4134,18722.0
2024-04-02 14:05:00,144.05,144.2,144.04,144.17,6787.0,141.4527,141.6,141.4429,141.5705,6787.0
2024-04-02 14:10:00,144.16,144.28,144.12,144.28,4191.0,141.5607,141.6785,141.5214,141.6785,4191.0
2024-04-02 14:15:00,144.27,144.4,144.27,144.4,4771.0,141.6687,141.7964,141.6687,141.7964,4771.0
2024-04-02 14:20:00,144.4,144.52,144.37,144.41,7059.0,141.7964,141.9142,141.7669,141.8062,7059.0
2024-04-02 14:25:00,144.39,144.61,144.39,144.55,11869.0,141.7866,142.0026,141.7866,141.9437,11869.0
2024-04-02 14:30:00,144.56,144.58,144.5,144.5,4382.0,141.9535,141.9731,141.8946,141.8946,4382.0
2024-04-02 14:35:00,144.53,144.56,144.46,144.46,4658.0,141.924,141.9535,141.8553,141.8553,4658.0
2024-04-02 14:40:00,144.49,144.58,144.48,144.5,5334.0,141.8848,141.9731,141.8749,141.8946,5334.0
2024-04-02 14:45:00,144.49,144.49,144.24,144.26,6992.0,141.8848,141.8848,141.6393,141.6589,6992.0
2024-04-02 14:50:00,144.26,144.4,144.26,144.35,12583.0,141.6589,141.7964,141.6589,141.7473,12583.0
2024-04-02 14:55:00,144.37,144.44,144.33,144.44,6433.0,141.7669,141.8357,141.7276,141.8357,6433.0
2024-04-02 15:00:00,144.45,144.5,144.41,144.5,6289.0,141.8455,141.8946,141.8062,141.8946,6289.0
2024-04-02 15:05:00,144.49,144.56,144.46,144.46,11028.0,141.8848,141.9535,141.8553,141.8553,11028.0
2024-04-02 15:10:00,144.5,144.61,144.34,144.34,11183.0,141.8946,142.0026,141.7375,141.7375,11183.0
2024-04-02 15:15:00,144.36,144.4,144.36,144.38,8348.0,141.7571,141.7964,141.7571,141.7767,8348.0
2024-04-02 15:20:00,144.4,144.49,144.34,144.4,49768.0,141.7964,141.8848,141.7375,141.7964,49768.0
2024-04-02 15:25:00,144.41,144.42,144.33,144.33,11837.0,141.8062,141.816,141.7276,141.7276,11837.0
2024-04-02 15:30:00,144.31,144.32,144.14,144.25,13008.0,141.708,141.7178,141.5411,141.6491,13008.0
2024-04-02 15:35:00,144.25,144.34,144.21,144.27,10091.0,141.6491,141.7375,141.6098,141.6687,10091.0
2024-04-02 15:40:00,144.27,144.27,144.18,144.2,12274.0,141.6687,141.6687,141.5804,141.6,12274.0
2024-04-02 15:45:00,144.19,144.34,144.02,144.34,27838.0,141.5902,141.7375,141.4232,141.7375,27838.0
2024-04-02 15:50:00,144.31,144.42,144.26,144.38,59747.0,141.708,141.816,141.6589,141.7767,59747.0
2024-04-02 15:55:00,144.4,144.45,144.3,144.39,167961.0,141.7964,141.8455,141.6982,141.7866,167961.0
2024-04-03 09:30:00,144.1,144.71,143.68,144.0,35732.0,141.5018,142.1008,141.0894,141.4036,35732.0
2024-04-03 09:35:00,143.85,144.41,143.82,144.34,5683.0,141.2563,141.8062,141.2268,141.7375,5683.0
2024-04-03 09:40:00,144.31,144.46,144.04,144.31,4993.0,141.708,141.8553,141.4429,141.708,4993.0
2024-04-03 09:45:00,144.18,144.33,143.8,143.89,6783.0,141.5804,141.7276,141.2072,141.2956,6783.0
2024-04-03 09:50:00,143.94,144.02,143.74,143.81,6321.0,141.3447,141.4232,141.1483,141.217,6321.0
2024-04-03 09:55:00,143.83,143.87,143.68,143.77,4757.0,141.2367,141.2759,141.0894,141.1777,4757.0
2024-04-03 10:00:00,143.91,144.25,143.85,143.99,5842.0,141.3152,141.6491,141.2563,141.3938,5842.0
2024-04-03 10:05:00,143.95,143.95,143.6,143.61,7053.0,141.3545,141.3545,141.0108,141.0206,7053.0
2024-04-03 10:10:00,143.69,143.83,143.69,143.77,6038.0,141.0992,141.2367,141.0992,141.1777,6038.0
2024-04-03 10:15:00,143.81,143.83,143.66,143.75,3241.0,141.217,141.2367,141.0697,141.1581,3241.0
2024-04-03 10:20:00,143.73,143.73,143.6,143.67,5128.0,141.1385,141.1385,141.0108,141.0795,5128.0
2024-04-03 10:25:00,143.67,143.75,143.59,143.71,9605.0,141.0795,141.1581,141.001,141.1188,9605.0
2024-04-03 10:30:00,143.74,143.8,143.44,143.5,6601.0,141.1483,141.2072,140.8537,140.9126,6601.0
2024-04-03 10:35:00,143.46,143.6,143.29,143.29,6163.0,140.8733,141.0108,140.7064,140.7064,6163.0
2024-04-03 10:40:00,143.39,143.41,143.31,143.33,13018.0,140.8046,140.8242,140.726,140.7457,13018.0
2024-04-03 10:45:00,143.36,143.56,143.27,143.53,25494.0,140.7751,140.9715,140.6868,140.9421,25494.0
2024-04-03 10:50:00,143.54,143.74,143.54,143.66,7734.0,140.9519,141.1483,140.9519,141.0697,7734.0
2024-04-03 10:55:00,143.65,143.7,143.49,143.51,11156.0,141.0599,141.109,140.9028,140.9224,11156.0
2024-04-03 11:00:00,143.49,143.5,143.24,143.24,8267.0,140.9028,140.9126,140.6573,140.6573,8267.0
2024-04-03 11:05:00,143.28,143.3,143.2,143.28,7363.0,140.6966,140.7162,140.618,140.6966,7363.0
2024-04-03 11:10:00,143.26,143.26,142.95,142.98,18752.0,140.6769,140.6769,140.3725,140.402,18752.0
2024-04-03 11:15:00,142.99,143.1,142.95,143.03,11117.0,140.4118,140.5198,140.3725,140.4511,11117.0
2024-04-03 11:20:00,143.06,143.22,143.05,143.19,6229.0,140.4805,140.6377,140.4707,140.6082,6229.0
2024-04-03 11:25:00,143.16,143.19,143.08,143.13,3550.0,140.5787,140.6082,140.5002,140.5493,3550.0
2024-04-03 11:30:00,143.13,143.22,143.05,143.09,12710.0,140.5493,140.6377,140.4707,140.51,12710.0
2024-04-03 11:35:00,143.07,143.07,142.91,142.99,19308.0,140.4904,140.4904,140.3333,140.4118,19308.0
2024-04-03 11:40:00,143.0,143.2,143.0,143.13,7138.0,140.4216,140.618,140.4216,140.5493,7138.0
2024-04-03 11:45:00,143.15,143.16,143.11,143.16,2755.0,140.5689,140.5787,140.5296,140.5787,2755.0
2024-04-03 11:50:00,143.16,143.19,143.04,143.12,12317.0,140.5787,140.6082,140.4609,140.5395,12317.0
2024-04-03 11:55:00,143.15,143.18,143.03,143.16,7280.0,140.5689,140.5984,140.4511,140.5787,7280.0
2024-04-03 12:00:00,143.17,143.23,142.88,142.92,11057.0,140.5886,140.6475,140.3038,140.3431,11057.0
2024-04-03 12:05:00,142.95,143.01,142.88,142.96,5881.0,140.3725,140.4314,140.3038,140.3823,5881.0
2024-04-03 12:10:00,142.92,143.0,142.86,142.86,3505.0,140.3431,140.4216,140.2842,140.2842,3505.0
2024-04-03 12:15:00,142.78,142.85,142.71,142.84,5228.0,140.2056,140.2743,140.1369,140.2645,5228.0
2024-04-03 12:20:00,142.85,143.04,142.79,143.0,6596.0,140.2743,140.4609,140.2154,140.4216,6596.0
2024-04-03 12:25:00,143.0,143.34,142.98,143.3,9505.0,140.4216,140.7555,140.402,140.7162,9505.0
2024-04-03 12:30:00,143.3,143.53,143.3,143.53,4003.0,140.7162,140.9421,140.7162,140.9421,4003.0
2024-04-03 12:35:00,143.54,143.72,143.09,143.11,14642.0,140.9519,141.1286,140.51,140.5296,14642.0
2024-04-03 12:40:00,143.16,143.33,143.1,143.1,4250.0,140.5787,140.7457,140.5198,140.5198,4250.0
2024-04-03 12:45:00,143.18,143.18,142.99,143.08,10374.0,140.5984,140.5984,140.4118,140.5002,10374.0
2024-04-03 12:50:00,143.04,143.13,143.02,143.08,7150.0,140.4609,140.5493,140.4413,140.5002,7150.0
2024-04-03 12:55:00,143.09,143.11,142.95,142.98,4334.0,140.51,140.5296,140.3725,140.402,4334.0
2024-04-03 13:00:00,143.02,143.13,142.99,143.08,9047.0,140.4413,140.5493,140.4118,140.5002,9047.0
2024-04-03 13:05:00,143.08,143.2,143.03,143.2,3306.0,140.5002,140.618,140.4511,140.618,3306.0
2024-04-03 13:10:00,143.18,143.36,143.14,143.36,3708.0,140.5984,140.7751,140.5591,140.7751,3708.0
2024-04-03 13:15:00,143.39,143.42,143.34,143.39,2729.0,140.8046,140.8341,140.7555,140.8046,2729.0
2024-04-03 13:20:00,143.39,143.48,143.33,143.33,9963.0,140.8046,140.893,140.7457,140.7457,9963.0
2024-04-03 13:25:00,143.35,143.41,143.33,143.35,4899.0,140.7653,140.8242,140.7457,140.7653,4899.0
2024-04-03 13:30:00,143.38,143.49,143.38,143.47,2852.0,140.7948,140.9028,140.7948,140.8832,2852.0
2024-04-03 13:35:00,143.46,143.46,143.38,143.38,3027.0,140.8733,140.8733,140.7948,140.7948,3027.0
2024-04-03 13:40:00,143.38,143.5,143.38,143.5,2804.0,140.7948,140.9126,140.7948,140.9126,2804.0
2024-04-03 13:45:00,143.47,143.55,143.45,143.47,3314.0,140.8832,140.9617,140.8635,140.8832,3314.0
2024-04-03 13:50:00,143.46,143.55,143.41,143.53,3376.0,140.8733,140.9617,140.8242,140.9421,3376.0
2024-04-03 13:55:00,143.53,143.58,143.43,143.53,14172.0,140.9421,140.9912,140.8439,140.9421,14172.0
2024-04-03 14:00:00,143.53,143.54,143.4,143.43,5221.0,140.9421,140.9519,140.8144,140.8439,5221.0
2024-04-03 14:05:00,143.44,143.49,143.39,143.39,1558.0,140.8537,140.9028,140.8046,140.8046,1558.0
2024-04-03 14:10:00,143.36,143.39,143.25,143.27,10161.0,140.7751,140.8046,140.6671,140.6868,10161.0
2024-04-03 14:15:00,143.25,143.27,143.06,143.13,8854.0,140.6671,140.6868,140.4805,140.5493,8854.0
2024-04-03 14:20:00,143.11,143.12,143.03,143.08,2082.0,140.5296,140.5395,140.4511,140.5002,2082.0
2024-04-03 14:25:00,143.06,143.06,142.97,142.98,4189.0,140.4805,140.4805,140.3922,140.402,4189.0
2024-04-03 14:30:00,142.95,142.95,142.77,142.84,16127.0,140.3725,140.3725,140.1958,140.2645,16127.0
2024-04-03 14:35:00,142.86,142.87,142.75,142.82,6653.0,140.2842,140.294,140.1761,140.2449,6653.0
2024-04-03 14:40:00,142.85,142.95,142.85,142.91,4791.0,140.2743,140.3725,140.2743,140.3333,4791.0
2024-04-03 14:45:00,142.94,142.98,142.9,142.92,5610.0,140.3627,140.402,140.3234,140.3431,5610.0
2024-04-03 14:50:00,142.96,143.03,142.95,142.97,3891.0,140.3823,140.4511,140.3725,140.3922,3891.0
2024-04-03 14:55:00,142.99,143.06,142.94,143.06,11399.0,140.4118,140.4805,140.3627,140.4805,11399.0
2024-04-03 15:00:00,143.08,143.19,143.05,143.17,9014.0,140.5002,140.6082,140.4707,140.5886,9014.0
2024-04-03 15:05:00,143.16,143.27,143.16,143.25,11228.0,140.5787,140.6868,140.5787,140.6671,11228.0
2024-04-03 15:10:00,143.25,143.25,142.66,142.68,21301.0,140.6671,140.6671,140.0878,140.1074,21301.0
2024-04-03 15:15:00,142.66,142.74,142.47,142.63,6997.0,140.0878,140.1663,139.9012,140.0583,6997.0
2024-04-03 15:20:00,142.65,142.68,142.42,142.5,9183.0,140.0779,140.1074,139.8521,139.9306,9183.0
2024-04-03 15:25:00,142.46,142.88,142.46,142.88,17623.0,139.8914,140.3038,139.8914,140.3038,17623.0
2024-04-03 15:30:00,142.88,143.06,142.87,143.02,19122.0,140.3038,140.4805,140.294,140.4413,19122.0
2024-04-03 15:35:00,143.03,143.23,143.02,143.19,22773.0,140.4511,140.6475,140.4413,140.6082,22773.0
2024-04-03 15:40:00,143.19,143.4,143.18,143.39,17785.0,140.6082,140.8144,140.5984,140.8046,17785.0
2024-04-03 15:45:00,143.4,143.49,143.27,143.49,20010.0,140.8144,140.9028,140.6868,140.9028,20010.0
2024-04-03 15:50:00,143.52,143.78,143.44,143.71,62418.0,140.9323,141.1876,140.8537,141.1188,62418.0
2024-04-03 15:55:00,143.7,143.77,143.25,143.27,135201.0,141.109,141.1777,140.6671,140.6868,135201.0
2024-04-04 09:30:00,146.76,147.01,146.12,146.22,63049.0,144.1138,144.3593,143.4854,143.5836,63049.0
2024-04-04 09:35:00,146.32,146.6,146.01,146.46,28930.0,143.6818,143.9567,143.3774,143.8192,28930.0
2024-04-04 09:40:00,146.54,146.54,145.97,146.12,38730.0,143.8978,143.8978,143.3381,143.4854,38730.0
2024-04-04 09:45:00,146.24,146.63,146.02,146.45,21776.0,143.6032,143.9862,143.3872,143.8094,21776.0
2024-04-04 09:50:00,146.45,146.6,146.18,146.52,17912.0,143.8094,143.9567,143.5443,143.8782,17912.0
2024-04-04 09:55:00,146.52,146.9,146.41,146.9,16304.0,143.8782,144.2513,143.7701,144.2513,16304.0
2024-04-04 10:00:00,146.9,147.21,146.87,147.12,11791.0,144.2513,144.5557,144.2219,144.4673,11791.0
2024-04-04 10:05:00,147.07,147.11,146.73,146.77,8895.0,144.4182,144.4575,144.0844,144.1237,8895.0
2024-04-04 10:10:00,146.77,146.9,146.66,146.69,11414.0,144.1237,144.2513,144.0156,144.0451,11414.0
2024-04-04 10:15:00,146.7,146.78,146.5,146.53,10835.0,144.0549,144.1335,143.8585,143.888,10835.0
2024-04-04 10:20:00,146.51,146.55,146.31,146.39,9095.0,143.8683,143.9076,143.6719,143.7505,9095.0
2024-04-04 10:25:00,146.39,146.46,146.3,146.41,10873.0,143.7505,143.8192,143.6621,143.7701,10873.0
2024-04-04 10:30:00,146.36,146.48,146.35,146.44,7122.0,143.721,143.8389,143.7112,143.7996,7122.0
2024-04-04 10:35:00,146.44,146.56,146.37,146.46,9764.0,143.7996,143.9174,143.7309,143.8192,9764.0
2024-04-04 10:40:00,146.46,146.62,146.43,146.62,10030.0,143.8192,143.9764,143.7898,143.9764,10030.0
2024-04-04 10:45:00,146.58,146.63,146.35,146.36,17007.0,143.9371,143.9862,143.7112,143.721,17007.0
2024-04-04 10:50:00,146.41,146.55,146.2,146.34,13314.0,143.7701,143.9076,143.5639,143.7014,13314.0
2024-04-04 10:55:00,146.33,146.33,145.95,145.97,9976.0,143.6916,143.6916,143.3184,143.3381,9976.0
2024-04-04 11:00:00,145.96,146.04,145.89,145.89,7213.0,143.3283,143.4068,143.2595,143.2595,7213.0
2024-04-04 11:05:00,145.92,145.92,145.8,145.87,7341.0,143.289,143.289,143.1711,143.2399,7341.0
2024-04-04 11:10:00,145.9,145.92,145.75,145.87,5939.0,143.2693,143.289,143.122,143.2399,5939.0
2024-04-04 11:15:00,145.87,145.95,145.78,145.78,5237.0,143.2399,143.3184,143.1515,143.1515,5237.0
2024-04-04 11:20:00,145.77,145.88,145.76,145.88,3204.0,143.1417,143.2497,143.1319,143.2497,3204.0
2024-04-04 11:25:00,145.86,146.13,145.82,146.04,7603.0,143.2301,143.4952,143.1908,143.4068,7603.0
2024-04-04 11:30:00,146.09,146.09,145.94,145.97,4321.0,143.4559,143.4559,143.3086,143.3381,4321.0
2024-04-04 11:35:00,145.97,145.99,145.81,145.86,6165.0,143.3381,143.3577,143.181,143.2301,6165.0
2024-04-04 11:40:00,145.89,145.98,145.87,145.96,3777.0,143.2595,143.3479,143.2399,143.3283,3777.0
2024-04-04 11:45:00,145.94,146.02,145.91,145.91,3545.0,143.3086,143.3872,143.2792,143.2792,3545.0
2024-04-04 11:50:00,145.85,145.98,145.83,145.87,5888.0,143.2202,143.3479,143.2006,143.2399,5888.0
2024-04-04 11:55:00,145.9,145.94,145.84,145.89,5808.0,143.2693,143.3086,143.2104,143.2595,5808.0
2024-04-04 12:00:00,145.87,145.91,145.84,145.9,4530.0,143.2399,143.2792,143.2104,143.2693,4530.0
2024-04-04 12:05:00,145.91,146.07,145.89,145.89,9113.0,143.2792,143.4363,143.2595,143.2595,9113.0
2024-04-04 12:10:00,145.9,145.95,145.85,145.88,7564.0,143.2693,143.3184,143.2202,143.2497,7564.0
2024-04-04 12:15:00,145.88,145.9,145.8,145.85,6126.0,143.2497,143.2693,143.1711,143.2202,6126.0
2024-04-04 12:20:00,145.84,145.92,145.81,145.92,9716.0,143.2104,143.289,143.181,143.289,9716.0
2024-04-04 12:25:00,145.93,145.95,145.83,145.92,8904.0,143.2988,143.3184,143.2006,143.289,8904.0
2024-04-04 12:30:00,145.89,146.04,145.89,146.04,6398.0,143.2595,143.4068,143.2595,143.4068,6398.0
2024-04-04 12:35:00,146.06,146.09,146.01,146.07,8992.0,143.4265,143.4559,143.3774,143.4363,8992.0
2024-04-04 12:40:00,146.05,146.09,146.05,146.08,5212.0,143.4166,143.4559,143.4166,143.4461,5212.0
2024-04-04 12:45:00,146.05,146.07,145.98,146.03,8069.0,143.4166,143.4363,143.3479,143.397,8069.0
2024-04-04 12:50:00,146.04,146.04,145.92,145.93,6018.0,143.4068,143.4068,143.289,143.2988,6018.0
2024-04-04 12:55:00,145.93,145.98,145.76,145.97,12263.0,143.2988,143.3479,143.1319,143.3381,12263.0
2024-04-04 13:00:00,145.98,145.98,145.7,145.79,24424.0,143.3479,143.3479,143.0729,143.1613,24424.0
2024-04-04 13:05:00,145.75,145.93,145.75,145.86,27060.0,143.122,143.2988,143.122,143.2301,27060.0
2024-04-04 13:10:00,145.86,145.95,145.76,145.78,21394.0,143.2301,143.3184,143.1319,143.1515,21394.0
2024-04-04 13:15:00,145.76,145.83,145.66,145.74,7150.0,143.1319,143.2006,143.0337,143.1122,7150.0
2024-04-04 13:20:00,145.78,145.79,145.71,145.75,4332.0,143.1515,143.1613,143.0828,143.122,4332.0
2024-04-04 13:25:00,145.76,145.76,145.59,145.6,6525.0,143.1319,143.1319,142.9649,142.9747,6525.0
2024-04-04 13:30:00,145.59,145.66,145.44,145.45,8185.0,142.9649,143.0337,142.8176,142.8275,8185.0
2024-04-04 13:35:00,145.48,145.64,145.48,145.61,9018.0,142.8569,143.014,142.8569,142.9846,9018.0
2024-04-04 13:40:00,145.61,145.65,145.53,145.63,9255.0,142.9846,143.0238,142.906,143.0042,9255.0
2024-04-04 13:45:00,145.63,145.63,145.47,145.52,7980.0,143.0042,143.0042,142.8471,142.8962,7980.0
2024-04-04 13:50:00,145.54,145.57,145.42,145.45,6476.0,142.9158,142.9453,142.798,142.8275,6476.0
2024-04-04 13:55:00,145.45,145.5,145.25,145.29,21354.0,142.8275,142.8766,142.6311,142.6703,21354.0
2024-04-04 14:00:00,145.28,145.3,145.12,145.2,5913.0,142.6605,142.6802,142.5034,142.582,5913.0
2024-04-04 14:05:00,145.19,145.22,144.8,144.8,117427.0,142.5721,142.6016,142.1892,142.1892,117427.0
2024-04-04 14:10:00,144.78,144.78,144.21,144.21,17671.0,142.1695,142.1695,141.6098,141.6098,17671.0
2024-04-04 14:15:00,144.17,144.2,143.97,144.05,10854.0,141.5705,141.6,141.3741,141.4527,10854.0
2024-04-04 14:20:00,144.06,144.45,143.96,144.42,13451.0,141.4625,141.8455,141.3643,141.816,13451.0
2024-04-04 14:25:00,144.43,144.49,143.92,143.93,15532.0,141.8258,141.8848,141.325,141.3349,15532.0
2024-04-04 14:30:00,143.92,143.93,143.65,143.67,18089.0,141.325,141.3349,141.0599,141.0795,18089.0
2024-04-04 14:35:00,143.67,143.94,143.59,143.72,40167.0,141.0795,141.3447,141.001,141.1286,40167.0
2024-04-04 14:40:00,143.72,143.72,142.95,142.95,13138.0,141.1286,141.1286,140.3725,140.3725,13138.0
2024-04-04 14:45:00,142.99,143.32,142.99,143.32,22676.0,140.4118,140.7359,140.4118,140.7359,22676.0
2024-04-04 14:50:00,143.28,143.31,143.1,143.19,13815.0,140.6966,140.726,140.5198,140.6082,13815.0
2024-04-04 14:55:00,143.16,143.18,142.86,142.94,11702.0,140.5787,140.5984,140.2842,140.3627,11702.0
2024-04-04 15:00:00,142.84,143.0,142.6,142.78,12084.0,140.2645,140.4216,140.0288,140.2056,12084.0
2024-04-04 15:05:00,142.83,143.14,142.81,143.09,21226.0,140.2547,140.5591,140.2351,140.51,21226.0
2024-04-04 15:10:00,143.06,143.06,142.87,142.97,8775.0,140.4805,140.4805,140.294,140.3922,8775.0
2024-04-04 15:15:00,142.96,143.0,142.74,142.94,10639.0,140.3823,140.4216,140.1663,140.3627,10639.0
2024-04-04 15:20:00,142.94,143.12,142.93,142.97,9777.0,140.3627,140.5395,140.3529,140.3922,9777.0
2024-04-04 15:25:00,142.98,143.05,142.71,142.73,10669.0,140.402,140.4707,140.1369,140.1565,10669.0
2024-04-04 15:30:00,142.73,142.94,142.67,142.87,18627.0,140.1565,140.3627,140.0976,140.294,18627.0
2024-04-04 15:35:00,142.87,142.87,142.5,142.55,21325.0,140.294,140.294,139.9306,139.9797,21325.0
2024-04-04 15:40:00,142.57,142.63,142.31,142.5,20942.0,139.9994,140.0583,139.7441,139.9306,20942.0
2024-04-04 15:45:00,142.5,142.76,142.48,142.65,81985.0,139.9306,140.186,139.911,140.0779,81985.0
2024-04-04 15:50:00,142.7,142.82,142.52,142.67,37275.0,140.127,140.2449,139.9503,140.0976,37275.0
2024-04-04 15:55:00,142.7,142.73,142.05,142.13,153523.0,140.127,140.1565,139.4888,139.5673,153523.0
2024-04-05 09:30:00,142.11,142.8,142.03,142.61,49912.0,139.5477,140.2252,139.4691,140.0387,49912.0
2024-04-05 09:35:00,142.8,142.96,141.67,142.02,8055.0,140.2252,140.3823,139.1156,139.4593,8055.0
2024-04-05 09:40:00,141.95,142.11,141.82,141.84,3902.0,139.3906,139.5477,139.2629,139.2825,3902.0
2024-04-05 09:45:00,141.92,142.28,141.71,142.05,11623.0,139.3611,139.7146,139.1549,139.4888,11623.0
2024-04-05 09:50:00,142.07,142.66,142.03,142.46,10829.0,139.5084,140.0878,139.4691,139.8914,10829.0
2024-04-05 09:55:00,142.54,142.71,142.44,142.61,7128.0,139.9699,140.1369,139.8717,140.0387,7128.0
2024-04-05 10:00:00,142.56,142.63,142.31,142.39,13694.0,139.9896,140.0583,139.7441,139.8226,13694.0
2024-04-05 10:05:00,142.38,142.53,141.91,142.0,8101.0,139.8128,139.9601,139.3513,139.4397,8101.0
2024-04-05 10:10:00,142.08,142.31,141.99,142.13,6958.0,139.5182,139.7441,139.4298,139.5673,6958.0
2024-04-05 10:15:00,142.12,142.25,142.06,142.15,15182.0,139.5575,139.6852,139.4986,139.587,15182.0
2024-04-05 10:20:00,142.1,142.13,141.93,142.08,19179.0,139.5379,139.5673,139.3709,139.5182,19179.0
2024-04-05 10:25:00,142.05,142.07,141.78,142.01,9377.0,139.4888,139.5084,139.2236,139.4495,9377.0
2024-04-05 10:30:00,141.97,142.37,141.91,142.37,4753.0,139.4102,139.803,139.3513,139.803,4753.0
2024-04-05 10:35:00,142.37,142.43,142.26,142.35,4134.0,139.803,139.8619,139.695,139.7833,4134.0
2024-04-05 10:40:00,142.33,142.49,142.33,142.44,10906.0,139.7637,139.9208,139.7637,139.8717,10906.0
2024-04-05 10:45:00,142.45,142.48,142.35,142.45,14582.0,139.8815,139.911,139.7833,139.8815,14582.0
2024-04-05 10:50:00,142.43,142.77,142.43,142.66,10406.0,139.8619,140.1958,139.8619,140.0878,10406.0
2024-04-05 10:55:00,142.66,142.88,142.61,142.88,14013.0,140.0878,140.3038,140.0387,140.3038,14013.0
2024-04-05 11:00:00,142.81,142.81,142.59,142.63,5030.0,140.2351,140.2351,140.019,140.0583,5030.0
2024-04-05 11:05:00,142.63,143.0,142.54,142.91,11820.0,140.0583,140.4216,139.9699,140.3333,11820.0
2024-04-05 11:10:00,142.89,142.95,142.79,142.86,9450.0,140.3136,140.3725,140.2154,140.2842,9450.0
2024-04-05 11:15:00,142.84,142.87,142.74,142.86,9147.0,140.2645,140.294,140.1663,140.2842,9147.0
2024-04-05 11:20:00,142.87,143.02,142.83,143.02,8315.0,140.294,140.4413,140.2547,140.4413,8315.0
2024-04-05 11:25:00,143.02,143.04,142.86,142.99,15502.0,140.4413,140.4609,140.2842,140.4118,15502.0
2024-04-05 11:30:00,142.98,143.01,142.9,142.92,11793.0,140.402,140.4314,140.3234,140.3431,11793.0
2024-04-05 11:35:00,142.93,143.0,142.83,142.99,12579.0,140.3529,140.4216,140.2547,140.4118,12579.0
2024-04-05 11:40:00,143.03,143.27,143.0,143.19,5137.0,140.4511,140.6868,140.4216,140.6082,5137.0
2024-04-05 11:45:00,143.19,143.29,143.16,143.18,6101.0,140.6082,140.7064,140.5787,140.5984,6101.0
2024-04-05 11:50:00,143.27,143.32,143.25,143.29,4216.0,140.6868,140.7359,140.6671,140.7064,4216.0
2024-04-05 11:55:00,143.31,143.5,143.3,143.39,7419.0,140.726,140.9126,140.7162,140.8046,7419.0
2024-04-05 12:00:00,143.41,143.45,143.29,143.43,5466.0,140.8242,140.8635,140.7064,140.8439,5466.0
2024-04-05 12:05:00,143.42,143.54,143.4,143.52,4548.0,140.8341,140.9519,140.8144,140.9323,4548.0
2024-04-05 12:10:00,143.54,143.62,143.45,143.45,9203.0,140.9519,141.0304,140.8635,140.8635,9203.0
2024-04-05 12:15:00,143.52,143.52,143.3,143.42,15998.0,140.9323,140.9323,140.7162,140.8341,15998.0
2024-04-05 12:20:00,143.42,143.69,143.31,143.67,14413.0,140.8341,141.0992,140.726,141.0795,14413.0
2024-04-05 12:25:00,143.62,143.64,143.39,143.4,3589.0,141.0304,141.0501,140.8046,140.8144,3589.0
2024-04-05 12:30:00,143.4,143.4,143.2,143.25,4714.0,140.8144,140.8144,140.618,140.6671,4714.0
2024-04-05 12:35:00,143.22,143.28,143.16,143.27,4183.0,140.6377,140.6966,140.5787,140.6868,4183.0
2024-04-05 12:40:00,143.28,143.28,143.16,143.16,3231.0,140.6966,140.6966,140.5787,140.5787,3231.0
2024-04-05 12:45:00,143.17,143.26,143.03,143.08,4560.0,140.5886,140.6769,140.4511,140.5002,4560.0
2024-04-05 12:50:00,143.07,143.2,143.05,143.17,5163.0,140.4904,140.618,140.4707,140.5886,5163.0
2024-04-05 12:55:00,143.13,143.29,143.13,143.29,4681.0,140.5493,140.7064,140.5493,140.7064,4681.0
2024-04-05 13:00:00,143.28,143.28,142.96,143.08,16172.0,140.6966,140.6966,140.3823,140.5002,16172.0
2024-04-05 13:05:00,143.09,143.09,142.77,142.83,5799.0,140.51,140.51,140.1958,140.2547,5799.0
2024-04-05 13:10:00,142.88,142.88,142.61,142.67,3540.0,140.3038,140.3038,140.0387,140.0976,3540.0
2024-04-05 13:15:00,142.68,142.79,142.67,142.77,3652.0,140.1074,140.2154,140.0976,140.1958,3652.0
2024-04-05 13:20:00,142.78,143.07,142.78,143.0,5400.0,140.2056,140.4904,140.2056,140.4216,5400.0
2024-04-05 13:25:00,143.0,143.04,142.95,143.0,3768.0,140.4216,140.4609,140.3725,140.4216,3768.0
2024-04-05 13:30:00,143.0,143.09,142.94,143.05,3721.0,140.4216,140.51,140.3627,140.4707,3721.0
2024-04-05 13:35:00,143.06,143.07,142.9,142.92,3812.0,140.4805,140.4904,140.3234,140.3431,3812.0
2024-04-05 13:40:00,142.94,142.95,142.87,142.95,2941.0,140.3627,140.3725,140.294,140.3725,2941.0
2024-04-05 13:45:00,142.92,142.92,142.7,142.72,5428.0,140.3431,140.3431,140.127,140.1467,5428.0
2024-04-05 13:50:00,142.78,142.82,142.65,142.65,4562.0,140.2056,140.2449,140.0779,140.0779,4562.0
2024-04-05 13:55:00,142.63,142.7,142.51,142.57,4162.0,140.0583,140.127,139.9405,139.9994,4162.0
2024-04-05 14:00:00,142.61,142.63,142.48,142.61,5581.0,140.0387,140.0583,139.911,140.0387,5581.0
2024-04-05 14:05:00,142.61,142.9,142.61,142.86,6010.0,140.0387,140.3234,140.0387,140.2842,6010.0
2024-04-05 14:10:00,142.88,142.98,142.83,142.93,4947.0,140.3038,140.402,140.2547,140.3529,4947.0
2024-04-05 14:15:00,142.92,142.94,142.81,142.85,4806.0,140.3431,140.3627,140.2351,140.2743,4806.0
2024-04-05 14:20:00,142.9,143.0,142.84,142.84,4885.0,140.3234,140.4216,140.2645,140.2645,4885.0
2024-04-05 14:25:00,142.85,142.95,142.68,142.68,3617.0,140.2743,140.3725,140.1074,140.1074,3617.0
2024-04-05 14:30:00,142.67,142.73,142.59,142.69,2864.0,140.0976,140.1565,140.019,140.1172,2864.0
2024-04-05 14:35:00,142.65,142.83,142.63,142.81,4600.0,140.0779,140.2547,140.0583,140.2351,4600.0
2024-04-05 14:40:00,142.86,142.86,142.7,142.77,3374.0,140.2842,140.2842,140.127,140.1958,3374.0
2024-04-05 14:45:00,142.69,142.73,142.49,142.5,2946.0,140.1172,140.1565,139.9208,139.9306,2946.0
2024-04-05 14:50:00,142.49,142.61,142.47,142.59,6216.0,139.9208,140.0387,139.9012,140.019,6216.0
2024-04-05 14:55:00,142.58,142.76,142.53,142.76,3558.0,140.0092,140.186,139.9601,140.186,3558.0
2024-04-05 15:00:00,142.73,142.89,142.73,142.86,4782.0,140.1565,140.3136,140.1565,140.2842,4782.0
2024-04-05 15:05:00,142.87,142.92,142.73,142.75,5883.0,140.294,140.3431,140.1565,140.1761,5883.0
2024-04-05 15:10:00,142.74,142.79,142.69,142.77,5944.0,140.1663,140.2154,140.1172,140.1958,5944.0
2024-04-05 15:15:00,142.75,142.76,142.66,142.76,4395.0,140.1761,140.186,140.0878,140.186,4395.0
2024-04-05 15:20:00,142.75,142.75,142.66,142.73,7522.0,140.1761,140.1761,140.0878,140.1565,7522.0
2024-04-05 15:25:00,142.74,142.9,142.74,142.87,7305.0,140.1663,140.3234,140.1663,140.294,7305.0
2024-04-05 15:30:00,142.87,143.06,142.77,143.02,14753.0,140.294,140.4805,140.1958,140.4413,14753.0
2024-04-05 15:35:00,143.0,143.0,142.7,142.85,20138.0,140.4216,140.4216,140.127,140.2743,20138.0
2024-04-05 15:40:00,142.84,142.89,142.78,142.84,14751.0,140.2645,140.3136,140.2056,140.2645,14751.0
2024-04-05 15:45:00,142.82,143.19,142.81,143.17,32397.0,140.2449,140.6082,140.2351,140.5886,32397.0
2024-04-05 15:50:00,143.16,143.36,143.04,143.34,33248.0,140.5787,140.7751,140.4609,140.7555,33248.0
2024-04-05 15:55:00,143.34,143.62,143.34,143.49,137944.0,140.7555,141.0304,140.7555,140.9028,137944.0
2024-04-08 09:30:00,143.78,144.71,143.52,144.69,34308.0,141.1876,142.1008,140.9323,142.0812,34308.0
2024-04-08 09:35:00,144.61,144.81,144.4,144.61,8882.0,142.0026,142.199,141.7964,142.0026,8882.0
2024-04-08 09:40:00,144.74,145.0,144.57,144.88,5860.0,142.1303,142.3856,141.9633,142.2677,5860.0
2024-04-08 09:45:00,144.96,145.24,144.74,144.75,10110.0,142.3463,142.6212,142.1303,142.1401,10110.0
2024-04-08 09:50:00,144.77,144.86,144.15,144.18,13823.0,142.1597,142.2481,141.5509,141.5804,13823.0
2024-04-08 09:55:00,144.11,144.32,144.11,144.25,8298.0,141.5116,141.7178,141.5116,141.6491,8298.0
2024-04-08 10:00:00,144.18,144.2,143.89,143.94,13854.0,141.5804,141.6,141.2956,141.3447,13854.0
2024-04-08 10:05:00,143.99,144.25,143.94,144.17,25673.0,141.3938,141.6491,141.3447,141.5705,25673.0
2024-04-08 10:10:00,144.19,144.37,144.03,144.03,16054.0,141.5902,141.7669,141.4331,141.4331,16054.0
2024-04-08 10:15:00,144.13,144.33,144.02,144.33,14712.0,141.5313,141.7276,141.4232,141.7276,14712.0
2024-04-08 10:20:00,144.33,144.45,144.24,144.3,24754.0,141.7276,141.8455,141.6393,141.6982,24754.0
2024-04-08 10:25:00,144.3,144.38,144.14,144.36,13417.0,141.6982,141.7767,141.5411,141.7571,13417.0
2024-04-08 10:30:00,144.32,144.5,144.26,144.41,18050.0,141.7178,141.8946,141.6589,141.8062,18050.0
2024-04-08 10:35:00,144.44,144.54,144.42,144.53,17483.0,141.8357,141.9339,141.816,141.924,17483.0
2024-04-08 10:40:00,144.56,144.56,144.37,144.5,22563.0,141.9535,141.9535,141.7669,141.8946,22563.0
2024-04-08 10:45:00,144.51,144.77,144.51,144.66,17740.0,141.9044,142.1597,141.9044,142.0517,17740.0
2024-04-08 10:50:00,144.66,144.82,144.55,144.81,33652.0,142.0517,142.2088,141.9437,142.199,33652.0
2024-04-08 10:55:00,144.87,144.87,144.63,144.64,12979.0,142.2579,142.2579,142.0222,142.0321,12979.0
2024-04-08 11:00:00,144.63,144.77,144.56,144.56,8066.0,142.0222,142.1597,141.9535,141.9535,8066.0
2024-04-08 11:05:00,144.6,144.64,144.49,144.61,14141.0,141.9928,142.0321,141.8848,142.0026,14141.0
2024-04-08 11:10:00,144.62,144.69,144.37,144.45,12036.0,142.0124,142.0812,141.7669,141.8455,12036.0
2024-04-08 11:15:00,144.44,144.47,144.29,144.34,6360.0,141.8357,141.8651,141.6884,141.7375,6360.0
2024-04-08 11:20:00,144.32,144.4,144.29,144.36,6557.0,141.7178,141.7964,141.6884,141.7571,6557.0
2024-04-08 11:25:00,144.33,144.33,144.09,144.11,4523.0,141.7276,141.7276,141.492,141.5116,4523.0
2024-04-08 11:30:00,144.11,144.11,143.91,144.05,9001.0,141.5116,141.5116,141.3152,141.4527,9001.0
2024-04-08 11:35:00,144.03,144.03,143.8,143.93,5615.0,141.4331,141.4331,141.2072,141.3349,5615.0
2024-04-08 11:40:00,143.92,144.03,143.88,144.0,5933.0,141.325,141.4331,141.2858,141.4036,5933.0
2024-04-08 11:45:00,143.99,144.12,143.97,144.06,5532.0,141.3938,141.5214,141.3741,141.4625,5532.0
2024-04-08 11:50:00,144.04,144.05,143.97,144.04,4435.0,141.4429,141.4527,141.3741,141.4429,4435.0
2024-04-08 11:55:00,144.04,144.08,143.89,143.97,7541.0,141.4429,141.4822,141.2956,141.3741,7541.0
2024-04-08 12:00:00,143.95,143.95,143.86,143.89,3528.0,141.3545,141.3545,141.2661,141.2956,3528.0
2024-04-08 12:05:00,143.9,144.0,143.89,143.93,3814.0,141.3054,141.4036,141.2956,141.3349,3814.0
2024-04-08 12:10:00,143.93,143.93,143.7,143.73,4255.0,141.3349,141.3349,141.109,141.1385,4255.0
2024-04-08 12:15:00,143.71,143.87,143.7,143.76,3738.0,141.1188,141.2759,141.109,141.1679,3738.0
2024-04-08 12:20:00,143.8,143.83,143.73,143.8,4230.0,141.2072,141.2367,141.1385,141.2072,4230.0
2024-04-08 12:25:00,143.83,144.01,143.83,143.97,4354.0,141.2367,141.4134,141.2367,141.3741,4354.0
2024-04-08 12:30:00,143.97,144.0,143.91,143.94,12743.0,141.3741,141.4036,141.3152,141.3447,12743.0
2024-04-08 12:35:00,143.96,143.97,143.85,143.87,6812.0,141.3643,141.3741,141.2563,141.2759,6812.0
2024-04-08 12:40:00,143.87,143.97,143.85,143.94,15084.0,141.2759,141.3741,141.2563,141.3447,15084.0
2024-04-08 12:45:00,143.94,143.98,143.88,143.9,13939.0,141.3447,141.384,141.2858,141.3054,13939.0
2024-04-08 12:50:00,143.9,143.93,143.87,143.88,7184.0,141.3054,141.3349,141.2759,141.2858,7184.0
2024-04-08 12:55:00,143.86,143.97,143.86,143.95,8481.0,141.2661,141.3741,141.2661,141.3545,8481.0
2024-04-08 13:00:00,143.99,143.99,143.82,143.88,11256.0,141.3938,141.3938,141.2268,141.2858,11256.0
2024-04-08 13:05:00,143.89,143.91,143.81,143.86,6289.0,141.2956,141.3152,141.217,141.2661,6289.0
2024-04-08 13:10:00,143.78,143.87,143.78,143.85,4503.0,141.1876,141.2759,141.1876,141.2563,4503.0
2024-04-08 13:15:00,143.87,143.87,143.71,143.75,3658.0,141.2759,141.2759,141.1188,141.1581,3658.0
2024-04-08 13:20:00,143.75,143.83,143.72,143.81,3933.0,141.1581,141.2367,141.1286,141.217,3933.0
2024-04-08 13:25:00,143.78,143.82,143.76,143.81,3024.0,141.1876,141.2268,141.1679,141.217,3024.0
2024-04-08 13:30:00,143.8,143.88,143.78,143.85,6291.0,141.2072,141.2858,141.1876,141.2563,6291.0
2024-04-08 13:35:00,143.85,143.92,143.83,143.84,3663.0,141.2563,141.325,141.2367,141.2465,3663.0
2024-04-08 13:40:00,143.87,143.88,143.78,143.86,5505.0,141.2759,141.2858,141.1876,141.2661,5505.0
2024-04-08 13:45:00,143.84,143.84,143.72,143.77,3820.0,141.2465,141.2465,141.1286,141.1777,3820.0
2024-04-08 13:50:00,143.77,143.93,143.75,143.9,7927.0,141.1777,141.3349,141.1581,141.3054,7927.0
2024-04-08 13:55:00,143.9,143.96,143.88,143.91,7879.0,141.3054,141.3643,141.2858,141.3152,7879.0
2024-04-08 14:00:00,143.9,143.99,143.82,143.9,25740.0,141.3054,141.3938,141.2268,141.3054,25740.0
2024-04-08 14:05:00,143.94,144.03,143.93,144.01,42177.0,141.3447,141.4331,141.3349,141.4134,42177.0
2024-04-08 14:10:00,143.99,144.08,143.99,144.07,2612.0,141.3938,141.4822,141.3938,141.4723,2612.0
2024-04-08 14:15:00,144.07,144.1,143.97,143.99,19954.0,141.4723,141.5018,141.3741,141.3938,19954.0
2024-04-08 14:20:00,144.0,144.09,143.93,143.93,4526.0,141.4036,141.492,141.3349,141.3349,4526.0
2024-04-08 14:25:00,143.95,144.02,143.92,144.0,15430.0,141.3545,141.4232,141.325,141.4036,15430.0
2024-04-08 14:30:00,143.97,144.05,143.94,144.05,3411.0,141.3741,141.4527,141.3447,141.4527,3411.0
2024-04-08 14:35:00,144.02,144.05,143.98,144.0,7753.0,141.4232,141.4527,141.384,141.4036,7753.0
2024-04-08 14:40:00,144.0,144.03,143.89,143.93,18536.0,141.4036,141.4331,141.2956,141.3349,18536.0
2024-04-08 14:45:00,143.94,143.95,143.82,143.91,5272.0,141.3447,141.3545,141.2268,141.3152,5272.0
2024-04-08 14:50:00,143.95,144.0,143.89,143.98,10204.0,141.3545,141.4036,141.2956,141.384,10204.0
2024-04-08 14:55:00,143.97,144.07,143.95,144.07,8458.0,141.3741,141.4723,141.3545,141.4723,8458.0
2024-04-08 15:00:00,144.07,144.2,143.98,144.19,8796.0,141.4723,141.6,141.384,141.5902,8796.0
2024-04-08 15:05:00,144.19,144.23,144.0,144.11,11046.0,141.5902,141.6295,141.4036,141.5116,11046.0
2024-04-08 15:10:00,144.11,144.11,143.99,144.04,22640.0,141.5116,141.5116,141.3938,141.4429,22640.0
2024-04-08 15:15:00,144.03,144.07,143.97,144.03,6583.0,141.4331,141.4723,141.3741,141.4331,6583.0
2024-04-08 15:20:00,144.03,144.03,143.89,143.92,11301.0,141.4331,141.4331,141.2956,141.325,11301.0
2024-04-08 15:25:00,143.94,144.01,143.92,143.96,4140.0,141.3447,141.4134,141.325,141.3643,4140.0
2024-04-08 15:30:00,143.94,144.2,143.93,144.12,21949.0,141.3447,141.6,141.3349,141.5214,21949.0
2024-04-08 15:35:00,144.15,144.15,143.96,143.98,11343.0,141.5509,141.5509,141.3643,141.384,11343.0
2024-04-08 15:40:00,143.97,144.0,143.87,143.9,14454.0,141.3741,141.4036,141.2759,141.3054,14454.0
2024-04-08 15:45:00,143.9,144.03,143.88,143.99,19503.0,141.3054,141.4331,141.2858,141.3938,19503.0
2024-04-08 15:50:00,143.97,144.0,143.87,143.96,30221.0,141.3741,141.4036,141.2759,141.3643,30221.0
2024-04-08 15:55:00,143.97,144.01,143.85,143.97,135086.0,141.3741,141.4134,141.2563,141.3741,135086.0
2024-04-09 09:30:00,144.12,144.5,143.94,144.35,24993.0,141.5214,141.8946,141.3447,141.7473,24993.0
2024-04-09 09:35:00,144.43,144.43,143.93,144.03,6948.0,141.8258,141.8258,141.3349,141.4331,6948.0
2024-04-09 09:40:00,143.88,143.89,143.25,143.25,2955.0,141.2858,141.2956,140.6671,140.6671,2955.0
2024-04-09 09:45:00,143.35,143.43,143.24,143.24,2869.0,140.7653,140.8439,140.6573,140.6573,2869.0
2024-04-09 09:50:00,143.35,143.43,143.3,143.42,1968.0,140.7653,140.8439,140.7162,140.8341,1968.0
2024-04-09 09:55:00,143.44,143.78,143.44,143.76,4786.0,140.8537,141.1876,140.8537,141.1679,4786.0
2024-04-09 10:00:00,143.77,143.77,143.43,143.48,5359.0,141.1777,141.1777,140.8439,140.893,5359.0
2024-04-09 10:05:00,143.5,143.61,143.39,143.41,6074.0,140.9126,141.0206,140.8046,140.8242,6074.0
2024-04-09 10:10:00,143.37,143.4,143.08,143.35,11140.0,140.785,140.8144,140.5002,140.7653,11140.0
2024-04-09 10:15:00,143.35,143.45,143.31,143.4,5933.0,140.7653,140.8635,140.726,140.8144,5933.0
2024-04-09 10:20:00,143.43,143.51,143.19,143.28,25195.0,140.8439,140.9224,140.6082,140.6966,25195.0
2024-04-09 10:25:00,143.39,143.7,143.39,143.5,18732.0,140.8046,141.109,140.8046,140.9126,18732.0
2024-04-09 10:30:00,143.45,143.46,143.28,143.32,6615.0,140.8635,140.8733,140.6966,140.7359,6615.0
2024-04-09 10:35:00,143.29,143.29,142.93,142.93,4579.0,140.7064,140.7064,140.3529,140.3529,4579.0
2024-04-09 10:40:00,143.0,143.03,142.53,142.65,5484.0,140.4216,140.4511,139.9601,140.0779,5484.0
2024-04-09 10:45:00,142.76,142.8,142.59,142.61,4123.0,140.186,140.2252,140.019,140.0387,4123.0
2024-04-09 10:50:00,142.56,142.76,142.49,142.53,5272.0,139.9896,140.186,139.9208,139.9601,5272.0
2024-04-09 10:55:00,142.6,142.74,142.52,142.73,5110.0,140.0288,140.1663,139.9503,140.1565,5110.0
2024-04-09 11:00:00,142.7,142.81,142.63,142.76,7730.0,140.127,140.2351,140.0583,140.186,7730.0
2024-04-09 11:05:00,142.8,143.0,142.76,143.0,4057.0,140.2252,140.4216,140.186,140.4216,4057.0
2024-04-09 11:10:00,143.01,143.27,142.92,143.18,6782.0,140.4314,140.6868,140.3431,140.5984,6782.0
2024-04-09 11:15:00,143.21,143.45,143.21,143.45,2201.0,140.6278,140.8635,140.6278,140.8635,2201.0
2024-04-09 11:20:00,143.46,143.54,143.34,143.42,15280.0,140.8733,140.9519,140.7555,140.8341,15280.0
2024-04-09 11:25:00,143.4,143.56,143.35,143.37,7552.0,140.8144,140.9715,140.7653,140.785,7552.0
2024-04-09 11:30:00,143.41,143.43,143.33,143.38,10091.0,140.8242,140.8439,140.7457,140.7948,10091.0
2024-04-09 11:35:00,143.36,143.38,143.23,143.37,12400.0,140.7751,140.7948,140.6475,140.785,12400.0
2024-04-09 11:40:00,143.35,143.61,143.24,143.53,10208.0,140.7653,141.0206,140.6573,140.9421,10208.0
2024-04-09 11:45:00,143.51,143.76,143.5,143.72,16174.0,140.9224,141.1679,140.9126,141.1286,16174.0
2024-04-09 11:50:00,143.68,143.92,143.65,143.75,49096.0,141.0894,141.325,141.0599,141.1581,49096.0
2024-04-09 11:55:00,143.83,143.86,143.7,143.77,7642.0,141.2367,141.2661,141.109,141.1777,7642.0
2024-04-09 12:00:00,143.75,143.92,143.75,143.87,18182.0,141.1581,141.325,141.1581,141.2759,18182.0
2024-04-09 12:05:00,143.91,143.94,143.8,143.9,4552.0,141.3152,141.3447,141.2072,141.3054,4552.0
2024-04-09 12:10:00,143.92,143.98,143.89,143.94,9998.0,141.325,141.384,141.2956,141.3447,9998.0
2024-04-09 12:15:00,143.92,143.92,143.75,143.76,3812.0,141.325,141.325,141.1581,141.1679,3812.0
2024-04-09 12:20:00,143.72,143.73,143.57,143.66,11135.0,141.1286,141.1385,140.9814,141.0697,11135.0
2024-04-09 12:25:00,143.66,143.75,143.62,143.62,5392.0,141.0697,141.1581,141.0304,141.0304,5392.0
2024-04-09 12:30:00,143.62,143.75,143.61,143.74,4131.0,141.0304,141.1581,141.0206,141.1483,4131.0
2024-04-09 12:35:00,143.72,143.72,143.59,143.62,8378.0,141.1286,141.1286,141.001,141.0304,8378.0
2024-04-09 12:40:00,143.62,143.62,143.49,143.49,2033.0,141.0304,141.0304,140.9028,140.9028,2033.0
2024-04-09 12:45:00,143.47,143.55,143.45,143.45,4420.0,140.8832,140.9617,140.8635,140.8635,4420.0
2024-04-09 12:50:00,143.45,143.45,143.36,143.36,5057.0,140.8635,140.8635,140.7751,140.7751,5057.0
2024-04-09 12:55:00,143.38,143.47,143.37,143.4,2470.0,140.7948,140.8832,140.785,140.8144,2470.0
2024-04-09 13:00:00,143.38,143.51,143.29,143.51,3682.0,140.7948,140.9224,140.7064,140.9224,3682.0
2024-04-09 13:05:00,143.5,143.55,143.48,143.53,4193.0,140.9126,140.9617,140.893,140.9421,4193.0
2024-04-09 13:10:00,143.53,143.53,143.43,143.47,1101.0,140.9421,140.9421,140.8439,140.8832,1101.0
2024-04-09 13:15:00,143.53,143.53,143.46,143.49,2207.0,140.9421,140.9421,140.8733,140.9028,2207.0
2024-04-09 13:20:00,143.5,143.57,143.48,143.51,7063.0,140.9126,140.9814,140.893,140.9224,7063.0
2024-04-09 13:25:00,143.49,143.53,143.47,143.52,3732.0,140.9028,140.9421,140.8832,140.9323,3732.0
2024-04-09 13:30:00,143.5,143.53,143.46,143.46,2576.0,140.9126,140.9421,140.8733,140.8733,2576.0
2024-04-09 13:35:00,143.52,143.59,143.52,143.57,2871.0,140.9323,141.001,140.9323,140.9814,2871.0
2024-04-09 13:40:00,143.59,143.62,143.41,143.46,5072.0,141.001,141.0304,140.8242,140.8733,5072.0
2024-04-09 13:45:00,143.44,143.45,143.4,143.4,4794.0,140.8537,140.8635,140.8144,140.8144,4794.0
2024-04-09 13:50:00,143.45,143.54,143.45,143.47,3080.0,140.8635,140.9519,140.8635,140.8832,3080.0
2024-04-09 13:55:00,143.47,143.48,143.42,143.42,2464.0,140.8832,140.893,140.8341,140.8341,2464.0
2024-04-09 14:00:00,143.41,143.41,143.33,143.4,3221.0,140.8242,140.8242,140.7457,140.8144,3221.0
2024-04-09 14:05:00,143.44,143.46,143.37,143.43,3869.0,140.8537,140.8733,140.785,140.8439,3869.0
2024-04-09 14:10:00,143.43,143.44,143.35,143.35,2764.0,140.8439,140.8537,140.7653,140.7653,2764.0
2024-04-09 14:15:00,143.32,143.44,143.32,143.41,3832.0,140.7359,140.8537,140.7359,140.8242,3832.0
2024-04-09 14:20:00,143.43,143.5,143.28,143.3,3897.0,140.8439,140.9126,140.6966,140.7162,3897.0
2024-04-09 14:25:00,143.29,143.39,143.14,143.14,4036.0,140.7064,140.8046,140.5591,140.5591,4036.0
2024-04-09 14:30:00,143.13,143.2,143.07,143.19,6023.0,140.5493,140.618,140.4904,140.6082,6023.0
2024-04-09 14:35:00,143.21,143.31,143.2,143.24,5421.0,140.6278,140.726,140.618,140.6573,5421.0
2024-04-09 14:40:00,143.25,143.43,143.23,143.38,9433.0,140.6671,140.8439,140.6475,140.7948,9433.0
2024-04-09 14:45:00,143.38,143.46,143.33,143.43,5694.0,140.7948,140.8733,140.7457,140.8439,5694.0
2024-04-09 14:50:00,143.44,143.51,143.39,143.4,4001.0,140.8537,140.9224,140.8046,140.8144,4001.0
2024-04-09 14:55:00,143.4,143.5,143.39,143.43,4121.0,140.8144,140.9126,140.8046,140.8439,4121.0
2024-04-09 15:00:00,143.45,143.57,143.4,143.57,9272.0,140.8635,140.9814,140.8144,140.9814,9272.0
2024-04-09 15:05:00,143.57,143.61,143.3,143.33,20807.0,140.9814,141.0206,140.7162,140.7457,20807.0
2024-04-09 15:10:00,143.33,143.43,143.3,143.42,11272.0,140.7457,140.8439,140.7162,140.8341,11272.0
2024-04-09 15:15:00,143.4,143.51,143.39,143.49,10660.0,140.8144,140.9224,140.8046,140.9028,10660.0
2024-04-09 15:20:00,143.49,143.67,143.48,143.6,10872.0,140.9028,141.0795,140.893,141.0108,10872.0
2024-04-09 15:25:00,143.6,143.78,143.57,143.75,23406.0,141.0108,141.1876,140.9814,141.1581,23406.0
2024-04-09 15:30:00,143.75,143.99,143.68,143.74,10654.0,141.1581,141.3938,141.0894,141.1483,10654.0
2024-04-09 15:35:00,143.72,143.76,143.49,143.52,12366.0,141.1286,141.1679,140.9028,140.9323,12366.0
2024-04-09 15:40:00,143.51,143.57,143.43,143.51,10254.0,140.9224,140.9814,140.8439,140.9224,10254.0
2024-04-09 15:45:00,143.51,143.61,143.39,143.53,16895.0,140.9224,141.0206,140.8046,140.9421,16895.0
2024-04-09 15:50:00,143.53,143.55,143.36,143.52,30814.0,140.9421,140.9617,140.7751,140.9323,30814.0
2024-04-09 15:55:00,143.53,143.62,143.42,143.53,96594.0,140.9421,141.0304,140.8341,140.9421,96594.0
2024-04-10 09:30:00,141.16,141.57,138.15,138.77,107267.0,138.6148,139.0174,135.6591,136.2679,107267.0
2024-04-10 09:35:00,138.82,139.7,138.58,139.4,62903.0,136.317,137.1811,136.0813,136.8865,62903.0
2024-04-10 09:40:00,139.44,140.25,139.18,140.17,145906.0,136.9258,137.7212,136.6705,137.6427,145906.0
2024-04-10 09:45:00,140.13,140.43,139.47,139.5,37473.0,137.6034,137.898,136.9553,136.9847,37473.0
2024-04-10 09:50:00,139.56,139.87,139.39,139.77,124796.0,137.0437,137.3481,136.8767,137.2499,124796.0
2024-04-10 09:55:00,139.77,140.25,139.57,140.25,71211.0,137.2499,137.7212,137.0535,137.7212,71211.0
2024-04-10 10:00:00,140.12,140.27,139.77,139.84,39124.0,137.5936,137.7409,137.2499,137.3186,39124.0
2024-04-10 10:05:00,139.78,140.25,139.78,140.11,14041.0,137.2597,137.7212,137.2597,137.5837,14041.0
2024-04-10 10:10:00,140.11,140.53,140.09,140.42,23086.0,137.5837,137.9962,137.5641,137.8881,23086.0
2024-04-10 10:15:00,140.43,140.46,140.16,140.38,13810.0,137.898,137.9274,137.6328,137.8489,13810.0
2024-04-10 10:20:00,140.43,140.82,140.43,140.69,20917.0,137.898,138.2809,137.898,138.1533,20917.0
2024-04-10 10:25:00,140.74,141.0,140.7,140.86,7969.0,138.2024,138.4577,138.1631,138.3202,7969.0
2024-04-10 10:30:00,140.85,140.99,140.8,140.94,5724.0,138.3104,138.4479,138.2613,138.3988,5724.0
2024-04-10 10:35:00,141.01,141.26,140.91,141.06,7227.0,138.4675,138.713,138.3693,138.5166,7227.0
2024-04-10 10:40:00,141.08,141.12,140.7,140.7,9162.0,138.5362,138.5755,138.1631,138.1631,9162.0
2024-04-10 10:45:00,140.75,140.77,140.6,140.7,8189.0,138.2122,138.2318,138.0649,138.1631,8189.0
2024-04-10 10:50:00,140.73,140.74,140.47,140.47,6125.0,138.1926,138.2024,137.9372,137.9372,6125.0
2024-04-10 10:55:00,140.48,140.59,140.29,140.59,11042.0,137.9471,138.0551,137.7605,138.0551,11042.0
2024-04-10 11:00:00,140.62,140.63,140.33,140.34,6271.0,138.0845,138.0944,137.7998,137.8096,6271.0
2024-04-10 11:05:00,140.37,140.42,140.2,140.34,28071.0,137.839,137.8881,137.6721,137.8096,28071.0
2024-04-10 11:10:00,140.31,140.48,140.16,140.18,11152.0,137.7801,137.9471,137.6328,137.6525,11152.0
2024-04-10 11:15:00,140.19,140.26,140.12,140.13,12805.0,137.6623,137.731,137.5936,137.6034,12805.0
2024-04-10 11:20:00,140.16,140.44,140.14,140.44,23612.0,137.6328,137.9078,137.6132,137.9078,23612.0
2024-04-10 11:25:00,140.44,140.51,140.37,140.47,18018.0,137.9078,137.9765,137.839,137.9372,18018.0
2024-04-10 11:30:00,140.52,140.57,140.34,140.48,23666.0,137.9863,138.0354,137.8096,137.9471,23666.0
2024-04-10 11:35:00,140.46,140.56,140.36,140.44,130878.0,137.9274,138.0256,137.8292,137.9078,130878.0
2024-04-10 11:40:00,140.46,140.57,140.3,140.4,61474.0,137.9274,138.0354,137.7703,137.8685,61474.0
2024-04-10 11:45:00,140.38,140.54,140.19,140.19,125081.0,137.8489,138.006,137.6623,137.6623,125081.0
2024-04-10 11:50:00,140.16,140.16,139.95,140.06,11818.0,137.6328,137.6328,137.4266,137.5346,11818.0
2024-04-10 11:55:00,140.04,140.26,140.04,140.22,6709.0,137.515,137.731,137.515,137.6918,6709.0
2024-04-10 12:00:00,140.19,140.26,140.07,140.24,7435.0,137.6623,137.731,137.5445,137.7114,7435.0
2024-04-10 12:05:00,140.27,140.29,139.99,140.14,10079.0,137.7409,137.7605,137.4659,137.6132,10079.0
2024-04-10 12:10:00,140.19,140.26,140.07,140.07,3548.0,137.6623,137.731,137.5445,137.5445,3548.0
2024-04-10 12:15:00,140.08,140.18,140.04,140.1,5053.0,137.5543,137.6525,137.515,137.5739,5053.0
2024-04-10 12:20:00,140.13,140.28,140.11,140.27,9035.0,137.6034,137.7507,137.5837,137.7409,9035.0
2024-04-10 12:25:00,140.25,140.27,140.1,140.2,11990.0,137.7212,137.7409,137.5739,137.6721,11990.0
2024-04-10 12:30:00,140.18,140.18,140.1,140.1,6811.0,137.6525,137.6525,137.5739,137.5739,6811.0
2024-04-10 12:35:00,140.13,140.37,140.13,140.33,6174.0,137.6034,137.839,137.6034,137.7998,6174.0
2024-04-10 12:40:00,140.33,140.45,140.29,140.35,7898.0,137.7998,137.9176,137.7605,137.8194,7898.0
2024-04-10 12:45:00,140.37,140.38,140.3,140.38,4856.0,137.839,137.8489,137.7703,137.8489,4856.0
2024-04-10 12:50:00,140.36,140.38,140.28,140.36,6118.0,137.8292,137.8489,137.7507,137.8292,6118.0
2024-04-10 12:55:00,140.35,140.39,140.33,140.33,3441.0,137.8194,137.8587,137.7998,137.7998,3441.0
2024-04-10 13:00:00,140.36,140.44,139.68,139.68,38168.0,137.8292,137.9078,137.1615,137.1615,38168.0
2024-04-10 13:05:00,139.66,139.71,139.5,139.51,16341.0,137.1419,137.1909,136.9847,136.9946,16341.0
2024-04-10 13:10:00,139.49,139.71,139.46,139.69,8080.0,136.9749,137.1909,136.9455,137.1713,8080.0
2024-04-10 13:15:00,139.6,139.93,139.55,139.93,17137.0,137.0829,137.407,137.0338,137.407,17137.0
2024-04-10 13:20:00,139.95,140.38,139.91,140.33,10419.0,137.4266,137.8489,137.3873,137.7998,10419.0
2024-04-10 13:25:00,140.34,140.44,140.0,140.0,10265.0,137.8096,137.9078,137.4757,137.4757,10265.0
2024-04-10 13:30:00,139.94,140.07,139.38,139.71,18028.0,137.4168,137.5445,136.8669,137.1909,18028.0
2024-04-10 13:35:00,139.67,139.8,139.55,139.68,71235.0,137.1517,137.2793,137.0338,137.1615,71235.0
2024-04-10 13:40:00,139.68,139.81,139.48,139.48,16358.0,137.1615,137.2891,136.9651,136.9651,16358.0
2024-04-10 13:45:00,139.48,139.6,139.23,139.35,108584.0,136.9651,137.0829,136.7196,136.8374,108584.0
2024-04-10 13:50:00,139.28,139.34,139.06,139.21,15127.0,136.7687,136.8276,136.5527,136.7,15127.0
2024-04-10 13:55:00,139.15,139.94,139.13,139.6,16254.0,136.641,137.4168,136.6214,137.0829,16254.0
2024-04-10 14:00:00,139.61,139.76,139.35,139.7,15860.0,137.0928,137.24,136.8374,137.1811,15860.0
2024-04-10 14:05:00,139.56,139.73,139.44,139.66,8972.0,137.0437,137.2106,136.9258,137.1419,8972.0
2024-04-10 14:10:00,139.61,139.64,139.38,139.58,2714.0,137.0928,137.1222,136.8669,137.0633,2714.0
2024-04-10 14:15:00,139.64,139.69,139.33,139.39,6401.0,137.1222,137.1713,136.8178,136.8767,6401.0
2024-04-10 14:20:00,139.38,139.49,139.11,139.17,10769.0,136.8669,136.9749,136.6018,136.6607,10769.0
2024-04-10 14:25:00,139.15,139.41,139.13,139.28,10446.0,136.641,136.8964,136.6214,136.7687,10446.0
2024-04-10 14:30:00,139.28,139.28,139.13,139.21,7667.0,136.7687,136.7687,136.6214,136.7,7667.0
2024-04-10 14:35:00,139.18,139.4,139.12,139.31,10041.0,136.6705,136.8865,136.6116,136.7982,10041.0
2024-04-10 14:40:00,139.35,139.44,139.27,139.33,11079.0,136.8374,136.9258,136.7589,136.8178,11079.0
2024-04-10 14:45:00,139.34,139.41,139.22,139.28,9673.0,136.8276,136.8964,136.7098,136.7687,9673.0
2024-04-10 14:50:00,139.25,139.35,139.21,139.24,9662.0,136.7392,136.8374,136.7,136.7294,9662.0
2024-04-10 14:55:00,139.21,139.21,138.85,138.89,10884.0,136.7,136.7,136.3465,136.3857,10884.0
2024-04-10 15:00:00,138.87,139.03,138.73,138.84,22780.0,136.3661,136.5232,136.2286,136.3366,22780.0
2024-04-10 15:05:00,138.84,139.15,138.79,139.15,15763.0,136.3366,136.641,136.2875,136.641,15763.0
2024-04-10 15:10:00,139.17,139.58,139.14,139.58,19484.0,136.6607,137.0633,136.6312,137.0633,19484.0
2024-04-10 15:15:00,139.57,139.8,139.56,139.79,14113.0,137.0535,137.2793,137.0437,137.2695,14113.0
2024-04-10 15:20:00,139.81,139.97,139.77,139.97,12412.0,137.2891,137.4463,137.2499,137.4463,12412.0
2024-04-10 15:25:00,139.98,140.09,139.88,139.88,12762.0,137.4561,137.5641,137.3579,137.3579,12762.0
2024-04-10 15:30:00,139.88,139.88,139.7,139.83,15490.0,137.3579,137.3579,137.1811,137.3088,15490.0
2024-04-10 15:35:00,139.83,139.91,139.66,139.66,14852.0,137.3088,137.3873,137.1419,137.1419,14852.0
2024-04-10 15:40:00,139.67,139.94,139.66,139.93,17458.0,137.1517,137.4168,137.1419,137.407,17458.0
2024-04-10 15:45:00,139.91,140.07,139.87,139.97,20959.0,137.3873,137.5445,137.3481,137.4463,20959.0
2024-04-10 15:50:00,139.97,140.0,139.77,139.94,38976.0,137.4463,137.4757,137.2499,137.4168,38976.0
2024-04-10 15:55:00,139.97,140.12,139.9,139.92,105865.0,137.4463,137.5936,137.3775,137.3972,105865.0
2024-04-11 09:30:00,140.45,140.45,139.38,139.53,37681.0,137.9176,137.9176,136.8669,137.0142,37681.0
2024-04-11 09:35:00,139.46,139.54,138.88,139.21,7826.0,136.9455,137.024,136.3759,136.7,7826.0
2024-04-11 09:40:00,139.15,139.31,138.8,138.9,39218.0,136.641,136.7982,136.2974,136.3956,39218.0
2024-04-11 09:45:00,138.87,139.02,138.75,138.87,23877.0,136.3661,136.5134,136.2483,136.3661,23877.0
2024-04-11 09:50:00,138.86,139.13,138.77,139.13,12595.0,136.3563,136.6214,136.2679,136.6214,12595.0
2024-04-11 09:55:00,139.11,139.11,138.77,138.91,18531.0,136.6018,136.6018,136.2679,136.4054,18531.0
2024-04-11 10:00:00,138.91,138.91,138.5,138.69,41701.0,136.4054,136.4054,136.0028,136.1893,41701.0
2024-04-11 10:05:00,138.69,138.74,138.17,138.45,90279.0,136.1893,136.2384,135.6787,135.9537,90279.0
2024-04-11 10:10:00,138.46,138.52,137.66,137.94,119717.0,135.9635,136.0224,135.1779,135.4529,119717.0
2024-04-11 10:15:00,137.84,138.0,137.6,137.95,18043.0,135.3547,135.5118,135.119,135.4627,18043.0
2024-04-11 10:20:00,137.97,138.14,137.94,137.96,13915.0,135.4823,135.6493,135.4529,135.4725,13915.0
2024-04-11 10:25:00,137.96,138.17,137.89,137.95,34002.0,135.4725,135.6787,135.4038,135.4627,34002.0
2024-04-11 10:30:00,137.96,138.31,137.96,138.13,8116.0,135.4725,135.8162,135.4725,135.6394,8116.0
2024-04-11 10:35:00,138.15,138.47,138.1,138.46,9425.0,135.6591,135.9733,135.61,135.9635,9425.0
2024-04-11 10:40:00,138.4,138.5,138.28,138.47,9656.0,135.9046,136.0028,135.7867,135.9733,9656.0
2024-04-11 10:45:00,138.5,138.7,138.49,138.64,6389.0,136.0028,136.1992,135.9929,136.1402,6389.0
2024-04-11 10:50:00,138.64,138.79,138.56,138.76,6299.0,136.1402,136.2875,136.0617,136.2581,6299.0
2024-04-11 10:55:00,138.81,138.81,138.49,138.5,3356.0,136.3072,136.3072,135.9929,136.0028,3356.0
2024-04-11 11:00:00,138.55,138.74,138.43,138.66,13707.0,136.0519,136.2384,135.934,136.1599,13707.0
2024-04-11 11:05:00,138.66,138.77,138.6,138.62,4422.0,136.1599,136.2679,136.101,136.1206,4422.0
2024-04-11 11:10:00,138.66,138.81,138.66,138.78,8588.0,136.1599,136.3072,136.1599,136.2777,8588.0
2024-04-11 11:15:00,138.78,138.88,138.78,138.8,9263.0,136.2777,136.3759,136.2777,136.2974,9263.0
2024-04-11 11:20:00,138.78,138.83,138.71,138.81,4816.0,136.2777,136.3268,136.209,136.3072,4816.0
2024-04-11 11:25:00,138.83,138.9,138.74,138.82,7999.0,136.3268,136.3956,136.2384,136.317,7999.0
2024-04-11 11:30:00,138.84,139.06,138.77,138.92,6539.0,136.3366,136.5527,136.2679,136.4152,6539.0
2024-04-11 11:35:00,138.95,138.98,138.86,138.95,6566.0,136.4447,136.4741,136.3563,136.4447,6566.0
2024-04-11 11:40:00,138.98,139.13,138.98,139.01,12020.0,136.4741,136.6214,136.4741,136.5036,12020.0
2024-04-11 11:45:00,139.04,139.26,139.02,139.17,7024.0,136.533,136.7491,136.5134,136.6607,7024.0
2024-04-11 11:50:00,139.2,139.24,139.15,139.24,7825.0,136.6901,136.7294,136.641,136.7294,7825.0
2024-04-11 11:55:00,139.21,139.46,139.2,139.4,9224.0,136.7,136.9455,136.6901,136.8865,9224.0
2024-04-11 12:00:00,139.4,139.44,139.23,139.34,3847.0,136.8865,136.9258,136.7196,136.8276,3847.0
2024-04-11 12:05:00,139.3,139.41,139.26,139.31,8894.0,136.7883,136.8964,136.7491,136.7982,8894.0
2024-04-11 12:10:00,139.31,139.31,139.21,139.25,7874.0,136.7982,136.7982,136.7,136.7392,7874.0
2024-04-11 12:15:00,139.25,139.43,139.25,139.4,5556.0,136.7392,136.916,136.7392,136.8865,5556.0
2024-04-11 12:20:00,139.38,139.58,139.36,139.58,4811.0,136.8669,137.0633,136.8473,137.0633,4811.0
2024-04-11 12:25:00,139.58,139.58,139.4,139.42,3878.0,137.0633,137.0633,136.8865,136.9062,3878.0
2024-04-11 12:30:00,139.43,139.56,139.37,139.5,7601.0,136.916,137.0437,136.8571,136.9847,7601.0
2024-04-11 12:35:00,139.46,139.6,139.45,139.55,4758.0,136.9455,137.0829,136.9356,137.0338,4758.0
2024-04-11 12:40:00,139.56,139.63,139.52,139.56,4946.0,137.0437,137.1124,137.0044,137.0437,4946.0
2024-04-11 12:45:00,139.55,139.83,139.55,139.79,4042.0,137.0338,137.3088,137.0338,137.2695,4042.0
2024-04-11 12:50:00,139.82,139.97,139.75,139.91,6708.0,137.299,137.4463,137.2302,137.3873,6708.0
2024-04-11 12:55:00,139.88,139.88,139.74,139.81,4872.0,137.3579,137.3579,137.2204,137.2891,4872.0
2024-04-11 13:00:00,139.8,140.16,139.73,140.07,15663.0,137.2793,137.6328,137.2106,137.5445,15663.0
2024-04-11 13:05:00,140.1,140.39,140.05,140.26,13103.0,137.5739,137.8587,137.5248,137.731,13103.0
2024-04-11 13:10:00,140.26,140.5,140.26,140.4,10965.0,137.731,137.9667,137.731,137.8685,10965.0
2024-04-11 13:15:00,140.43,140.58,140.33,140.58,5815.0,137.898,138.0453,137.7998,138.0453,5815.0
2024-04-11 13:20:00,140.54,140.68,140.49,140.54,9563.0,138.006,138.1435,137.9569,138.006,9563.0
2024-04-11 13:25:00,140.58,140.78,140.58,140.64,5833.0,138.0453,138.2417,138.0453,138.1042,5833.0
2024-04-11 13:30:00,140.64,140.78,140.6,140.69,19737.0,138.1042,138.2417,138.0649,138.1533,19737.0
2024-04-11 13:35:00,140.7,140.8,140.67,140.7,20876.0,138.1631,138.2613,138.1336,138.1631,20876.0
2024-04-11 13:40:00,140.72,140.8,140.55,140.77,22088.0,138.1827,138.2613,138.0158,138.2318,22088.0
2024-04-11 13:45:00,140.75,141.02,140.69,141.02,13876.0,138.2122,138.4773,138.1533,138.4773,13876.0
2024-04-11 13:50:00,141.0,141.07,140.76,140.85,23756.0,138.4577,138.5264,138.222,138.3104,23756.0
2024-04-11 13:55:00,140.82,140.99,140.78,140.84,25094.0,138.2809,138.4479,138.2417,138.3006,25094.0
2024-04-11 14:00:00,140.82,140.97,140.82,140.9,25127.0,138.2809,138.4282,138.2809,138.3595,25127.0
2024-04-11 14:05:00,140.9,141.33,140.89,141.24,21119.0,138.3595,138.7817,138.3497,138.6934,21119.0
2024-04-11 14:10:00,141.25,141.28,140.93,140.98,10667.0,138.7032,138.7326,138.389,138.4381,10667.0
2024-04-11 14:15:00,141.0,141.29,141.0,141.28,9900.0,138.4577,138.7425,138.4577,138.7326,9900.0
2024-04-11 14:20:00,141.25,141.27,141.16,141.16,6847.0,138.7032,138.7228,138.6148,138.6148,6847.0
2024-04-11 14:25:00,141.17,141.37,141.12,141.25,8726.0,138.6246,138.821,138.5755,138.7032,8726.0
2024-04-11 14:30:00,141.22,141.24,141.13,141.17,6700.0,138.6737,138.6934,138.5853,138.6246,6700.0
2024-04-11 14:35:00,141.16,141.17,141.12,141.14,4784.0,138.6148,138.6246,138.5755,138.5952,4784.0
2024-04-11 14:40:00,141.16,141.16,141.06,141.1,5008.0,138.6148,138.6148,138.5166,138.5559,5008.0
2024-04-11 14:45:00,141.08,141.12,140.98,141.01,6245.0,138.5362,138.5755,138.4381,138.4675,6245.0
2024-04-11 14:50:00,141.02,141.02,140.76,140.81,5029.0,138.4773,138.4773,138.222,138.2711,5029.0
2024-04-11 14:55:00,140.79,140.92,140.79,140.81,8528.0,138.2515,138.3791,138.2515,138.2711,8528.0
2024-04-11 15:00:00,140.83,140.93,140.81,140.81,7824.0,138.2908,138.389,138.2711,138.2711,7824.0
2024-04-11 15:05:00,140.84,140.86,140.68,140.7,9597.0,138.3006,138.3202,138.1435,138.1631,9597.0
2024-04-11 15:10:00,140.7,140.79,140.68,140.7,5321.0,138.1631,138.2515,138.1435,138.1631,5321.0
2024-04-11 15:15:00,140.7,140.75,140.6,140.61,4807.0,138.1631,138.2122,138.0649,138.0747,4807.0
2024-04-11 15:20:00,140.6,140.72,140.56,140.59,6900.0,138.0649,138.1827,138.0256,138.0551,6900.0
2024-04-11 15:25:00,140.59,140.75,140.52,140.66,8190.0,138.0551,138.2122,137.9863,138.1238,8190.0
2024-04-11 15:30:00,140.62,140.69,140.49,140.6,5231.0,138.0845,138.1533,137.9569,138.0649,5231.0
2024-04-11 15:35:00,140.63,140.73,140.6,140.72,8920.0,138.0944,138.1926,138.0649,138.1827,8920.0
2024-04-11 15:40:00,140.75,140.83,140.72,140.8,11129.0,138.2122,138.2908,138.1827,138.2613,11129.0
2024-04-11 15:45:00,140.78,140.89,140.67,140.72,19478.0,138.2417,138.3497,138.1336,138.1827,19478.0
2024-04-11 15:50:00,140.74,140.74,140.44,140.52,25713.0,138.2024,138.2024,137.9078,137.9863,25713.0
2024-04-11 15:55:00,140.56,140.6,140.29,140.33,99217.0,138.0256,138.0649,137.7605,137.7998,99217.0
2024-04-12 09:30:00,138.18,138.89,137.86,138.89,36830.0,135.6885,136.3857,135.3743,136.3857,36830.0
2024-04-12 09:35:00,138.76,139.05,138.27,138.8,5802.0,136.2581,136.5428,135.7769,136.2974,5802.0
2024-04-12 09:40:00,138.9,139.37,138.8,139.22,5139.0,136.3956,136.8571,136.2974,136.7098,5139.0
2024-04-12 09:45:00,138.97,139.11,138.88,138.89,2900.0,136.4643,136.6018,136.3759,136.3857,2900.0
2024-04-12 09:50:00,139.02,139.03,138.33,138.39,4364.0,136.5134,136.5232,135.8358,135.8947,4364.0
2024-04-12 09:55:00,138.36,139.07,138.29,139.07,36840.0,135.8653,136.5625,135.7966,136.5625,36840.0
2024-04-12 10:00:00,139.07,139.36,138.88,138.97,31140.0,136.5625,136.8473,136.3759,136.4643,31140.0
2024-04-12 10:05:00,138.94,139.07,138.82,138.97,120588.0,136.4348,136.5625,136.317,136.4643,120588.0
2024-04-12 10:10:00,138.95,139.22,138.85,139.22,19465.0,136.4447,136.7098,136.3465,136.7098,19465.0
2024-04-12 10:15:00,139.17,139.26,138.99,139.01,8500.0,136.6607,136.7491,136.4839,136.5036,8500.0
2024-04-12 10:20:00,139.09,139.48,139.07,139.44,11302.0,136.5821,136.9651,136.5625,136.9258,11302.0
2024-04-12 10:25:00,139.44,139.57,139.22,139.31,23054.0,136.9258,137.0535,136.7098,136.7982,23054.0
2024-04-12 10:30:00,139.2,139.54,139.2,139.41,9506.0,136.6901,137.024,136.6901,136.8964,9506.0
2024-04-12 10:35:00,139.36,139.45,139.01,139.01,7743.0,136.8473,136.9356,136.5036,136.5036,7743.0
2024-04-12 10:40:00,139.05,139.09,138.89,139.0,9131.0,136.5428,136.5821,136.3857,136.4938,9131.0
2024-04-12 10:45:00,139.0,139.08,138.79,138.81,7705.0,136.4938,136.5723,136.2875,136.3072,7705.0
2024-04-12 10:50:00,138.81,139.05,138.68,139.0,11630.0,136.3072,136.5428,136.1795,136.4938,11630.0
2024-04-12 10:55:00,139.02,139.12,138.97,139.02,4983.0,136.5134,136.6116,136.4643,136.5134,4983.0
2024-04-12 11:00:00,139.04,139.31,138.99,139.3,9853.0,136.533,136.7982,136.4839,136.7883,9853.0
2024-04-12 11:05:00,139.27,139.28,138.92,138.99,9463.0,136.7589,136.7687,136.4152,136.4839,9463.0
2024-04-12 11:10:00,138.95,139.07,138.94,138.99,8563.0,136.4447,136.5625,136.4348,136.4839,8563.0
2024-04-12 11:15:00,138.99,139.22,138.93,139.14,14650.0,136.4839,136.7098,136.425,136.6312,14650.0
2024-04-12 11:20:00,139.15,139.3,139.1,139.2,17183.0,136.641,136.7883,136.5919,136.6901,17183.0
2024-04-12 11:25:00,139.16,139.16,138.96,139.05,5268.0,136.6509,136.6509,136.4545,136.5428,5268.0
2024-04-12 11:30:00,139.07,139.29,139.07,139.29,6350.0,136.5625,136.7785,136.5625,136.7785,6350.0
2024-04-12 11:35:00,139.28,139.36,139.24,139.28,6250.0,136.7687,136.8473,136.7294,136.7687,6250.0
2024-04-12 11:40:00,139.25,139.33,139.21,139.26,6570.0,136.7392,136.8178,136.7,136.7491,6570.0
2024-04-12 11:45:00,139.28,139.3,139.21,139.23,7683.0,136.7687,136.7883,136.7,136.7196,7683.0
2024-04-12 11:50:00,139.25,139.26,139.14,139.25,8141.0,136.7392,136.7491,136.6312,136.7392,8141.0
2024-04-12 11:55:00,139.23,139.41,139.22,139.27,4889.0,136.7196,136.8964,136.7098,136.7589,4889.0
2024-04-12 12:00:00,139.25,139.47,139.2,139.45,11975.0,136.7392,136.9553,136.6901,136.9356,11975.0
2024-04-12 12:05:00,139.44,139.5,139.33,139.43,26129.0,136.9258,136.9847,136.8178,136.916,26129.0
2024-04-12 12:10:00,139.42,139.51,139.3,139.37,18203.0,136.9062,136.9946,136.7883,136.8571,18203.0
2024-04-12 12:15:00,139.36,139.36,139.18,139.18,35815.0,136.8473,136.8473,136.6705,136.6705,35815.0
2024-04-12 12:20:00,139.18,139.51,139.17,139.5,13956.0,136.6705,136.9946,136.6607,136.9847,13956.0
2024-04-12 12:25:00,139.5,139.54,139.35,139.42,5489.0,136.9847,137.024,136.8374,136.9062,5489.0
2024-04-12 12:30:00,139.41,139.42,139.08,139.15,43739.0,136.8964,136.9062,136.5723,136.641,43739.0
2024-04-12 12:35:00,139.16,139.19,138.88,138.97,20983.0,136.6509,136.6803,136.3759,136.4643,20983.0
2024-04-12 12:40:00,138.97,139.11,138.96,139.01,14277.0,136.4643,136.6018,136.4545,136.5036,14277.0
2024-04-12 12:45:00,139.05,139.11,138.96,139.04,12703.0,136.5428,136.6018,136.4545,136.533,12703.0
2024-04-12 12:50:00,139.0,139.13,139.0,139.09,10572.0,136.4938,136.6214,136.4938,136.5821,10572.0
2024-04-12 12:55:00,139.09,139.18,138.96,139.14,15749.0,136.5821,136.6705,136.4545,136.6312,15749.0
2024-04-12 13:00:00,139.08,139.16,139.06,139.11,11287.0,136.5723,136.6509,136.5527,136.6018,11287.0
2024-04-12 13:05:00,139.12,139.24,139.02,139.06,9725.0,136.6116,136.7294,136.5134,136.5527,9725.0
2024-04-12 13:10:00,139.06,139.13,139.0,139.08,9706.0,136.5527,136.6214,136.4938,136.5723,9706.0
2024-04-12 13:15:00,139.09,139.24,139.01,139.02,17786.0,136.5821,136.7294,136.5036,136.5134,17786.0
2024-04-12 13:20:00,138.97,139.0,138.73,138.74,15239.0,136.4643,136.4938,136.2286,136.2384,15239.0
2024-04-12 13:25:00,138.78,138.88,138.67,138.68,18250.0,136.2777,136.3759,136.1697,136.1795,18250.0
2024-04-12 13:30:00,138.68,138.78,138.6,138.77,17422.0,136.1795,136.2777,136.101,136.2679,17422.0
2024-04-12 13:35:00,138.78,138.78,138.58,138.62,15212.0,136.2777,136.2777,136.0813,136.1206,15212.0
2024-04-12 13:40:00,138.62,139.02,138.55,138.93,37526.0,136.1206,136.5134,136.0519,136.425,37526.0
2024-04-12 13:45:00,138.95,139.24,138.94,139.2,24131.0,136.4447,136.7294,136.4348,136.6901,24131.0
2024-04-12 13:50:00,139.21,139.27,139.16,139.19,19538.0,136.7,136.7589,136.6509,136.6803,19538.0
2024-04-12 13:55:00,139.21,139.36,139.17,139.17,6350.0,136.7,136.8473,136.6607,136.6607,6350.0
2024-04-12 14:00:00,139.16,139.2,139.07,139.15,24558.0,136.6509,136.6901,136.5625,136.641,24558.0
2024-04-12 14:05:00,139.15,139.35,139.09,139.28,28190.0,136.641,136.8374,136.5821,136.7687,28190.0
2024-04-12 14:10:00,139.29,139.42,139.19,139.26,6668.0,136.7785,136.9062,136.6803,136.7491,6668.0
2024-04-12 14:15:00,139.26,139.34,139.19,139.2,22601.0,136.7491,136.8276,136.6803,136.6901,22601.0
2024-04-12 14:20:00,139.2,139.27,139.16,139.18,13225.0,136.6901,136.7589,136.6509,136.6705,13225.0
2024-04-12 14:25:00,139.2,139.2,138.98,139.06,16079.0,136.6901,136.6901,136.4741,136.5527,16079.0
2024-04-12 14:30:00,139.07,139.12,138.88,139.02,27238.0,136.5625,136.6116,136.3759,136.5134,27238.0
2024-04-12 14:35:00,139.02,139.08,138.91,138.97,42795.0,136.5134,136.5723,136.4054,136.4643,42795.0
2024-04-12 14:40:00,138.96,139.08,138.79,138.91,34626.0,136.4545,136.5723,136.2875,136.4054,34626.0
2024-04-12 14:45:00,138.86,138.86,138.67,138.81,13447.0,136.3563,136.3563,136.1697,136.3072,13447.0
2024-04-12 14:50:00,138.81,139.06,138.78,139.01,10589.0,136.3072,136.5527,136.2777,136.5036,10589.0
2024-04-12 14:55:00,139.0,139.02,138.79,138.8,6485.0,136.4938,136.5134,136.2875,136.2974,6485.0
2024-04-12 15:00:00,138.72,138.75,138.47,138.55,12213.0,136.2188,136.2483,135.9733,136.0519,12213.0
2024-04-12 15:05:00,138.5,138.73,138.44,138.66,14653.0,136.0028,136.2286,135.9438,136.1599,14653.0
2024-04-12 15:10:00,138.64,138.88,138.63,138.88,18169.0,136.1402,136.3759,136.1304,136.3759,18169.0
2024-04-12 15:15:00,138.84,139.1,138.78,139.09,33507.0,136.3366,136.5919,136.2777,136.5821,33507.0
2024-04-12 15:20:00,139.09,139.23,139.08,139.19,22206.0,136.5821,136.7196,136.5723,136.6803,22206.0
2024-04-12 15:25:00,139.19,139.28,139.15,139.25,38469.0,136.6803,136.7687,136.641,136.7392,38469.0
2024-04-12 15:30:00,139.26,139.45,139.18,139.29,19586.0,136.7491,136.9356,136.6705,136.7785,19586.0
2024-04-12 15:35:00,139.29,139.29,139.05,139.14,37508.0,136.7785,136.7785,136.5428,136.6312,37508.0
2024-04-12 15:40:00,139.15,139.55,139.15,139.53,26032.0,136.641,137.0338,136.641,137.0142,26032.0
2024-04-12 15:45:00,139.54,139.64,139.39,139.54,26275.0,137.024,137.1222,136.8767,137.024,26275.0
2024-04-12 15:50:00,139.56,139.59,139.3,139.39,46233.0,137.0437,137.0731,136.7883,136.8767,46233.0
2024-04-12 15:55:00,139.39,139.66,139.37,139.64,123346.0,136.8767,137.1419,136.8571,137.1222,123346.0
2024-04-15 09:30:00,141.8,142.43,140.28,142.0,32001.0,139.2433,139.8619,137.7507,139.4397,32001.0
2024-04-15 09:35:00,141.93,142.03,141.6,141.77,12342.0,139.3709,139.4691,139.0469,139.2138,12342.0
2024-04-15 09:40:00,141.75,141.86,141.22,141.32,7283.0,139.1942,139.3022,138.6737,138.7719,7283.0
2024-04-15 09:45:00,141.4,141.4,141.07,141.07,2758.0,138.8505,138.8505,138.5264,138.5264,2758.0
2024-04-15 09:50:00,141.07,141.19,140.86,140.95,2905.0,138.5264,138.6443,138.3202,138.4086,2905.0
2024-04-15 09:55:00,141.04,141.04,140.72,140.8,12758.0,138.497,138.497,138.1827,138.2613,12758.0
2024-04-15 10:00:00,140.82,140.85,140.49,140.52,9709.0,138.2809,138.3104,137.9569,137.9863,9709.0
2024-04-15 10:05:00,140.5,140.55,140.09,140.15,8725.0,137.9667,138.0158,137.5641,137.623,8725.0
2024-04-15 10:10:00,140.1,140.1,139.58,139.69,9405.0,137.5739,137.5739,137.0633,137.1713,9405.0
2024-04-15 10:15:00,139.71,139.97,139.71,139.84,8962.0,137.1909,137.4463,137.1909,137.3186,8962.0
2024-04-15 10:20:00,139.8,139.8,139.5,139.58,4504.0,137.2793,137.2793,136.9847,137.0633,4504.0
2024-04-15 10:25:00,139.59,139.75,139.58,139.61,7343.0,137.0731,137.2302,137.0633,137.0928,7343.0
2024-04-15 10:30:00,139.68,139.82,139.57,139.76,7897.0,137.1615,137.299,137.0535,137.24,7897.0
2024-04-15 10:35:00,139.71,139.71,139.2,139.2,5345.0,137.1909,137.1909,136.6901,136.6901,5345.0
2024-04-15 10:40:00,139.18,139.59,139.18,139.59,3879.0,136.6705,137.0731,136.6705,137.0731,3879.0
2024-04-15 10:45:00,139.54,139.65,139.35,139.65,5076.0,137.024,137.132,136.8374,137.132,5076.0
2024-04-15 10:50:00,139.66,139.71,139.51,139.56,4202.0,137.1419,137.1909,136.9946,137.0437,4202.0
2024-04-15 10:55:00,139.56,139.66,139.28,139.28,3399.0,137.0437,137.1419,136.7687,136.7687,3399.0
2024-04-15 11:00:00,139.31,139.39,139.18,139.25,11948.0,136.7982,136.8767,136.6705,136.7392,11948.0
2024-04-15 11:05:00,139.18,139.2,139.06,139.11,2277.0,136.6705,136.6901,136.5527,136.6018,2277.0
2024-04-15 11:10:00,139.06,139.29,139.06,139.21,3210.0,136.5527,136.7785,136.5527,136.7,3210.0
2024-04-15 11:15:00,139.19,139.4,139.12,139.24,16119.0,136.6803,136.8865,136.6116,136.7294,16119.0
2024-04-15 11:20:00,139.2,139.34,139.17,139.34,4471.0,136.6901,136.8276,136.6607,136.8276,4471.0
2024-04-15 11:25:00,139.35,139.51,139.3,139.51,3492.0,136.8374,136.9946,136.7883,136.9946,3492.0
2024-04-15 11:30:00,139.51,139.62,139.48,139.62,3732.0,136.9946,137.1026,136.9651,137.1026,3732.0
2024-04-15 11:35:00,139.62,139.62,139.43,139.53,2265.0,137.1026,137.1026,136.916,137.0142,2265.0
2024-04-15 11:40:00,139.5,139.57,139.47,139.53,3918.0,136.9847,137.0535,136.9553,137.0142,3918.0
2024-04-15 11:45:00,139.57,139.63,139.48,139.48,2273.0,137.0535,137.1124,136.9651,136.9651,2273.0
2024-04-15 11:50:00,139.43,139.66,139.43,139.66,2357.0,136.916,137.1419,136.916,137.1419,2357.0
2024-04-15 11:55:00,139.63,139.71,139.59,139.62,4465.0,137.1124,137.1909,137.0731,137.1026,4465.0
2024-04-15 12:00:00,139.65,139.74,139.59,139.74,3706.0,137.132,137.2204,137.0731,137.2204,3706.0
2024-04-15 12:05:00,139.73,139.79,139.64,139.64,6853.0,137.2106,137.2695,137.1222,137.1222,6853.0
2024-04-15 12:10:00,139.66,139.68,139.56,139.68,1940.0,137.1419,137.1615,137.0437,137.1615,1940.0
2024-04-15 12:15:00,139.68,139.84,139.67,139.72,6386.0,137.1615,137.3186,137.1517,137.2008,6386.0
2024-04-15 12:20:00,139.75,139.79,139.45,139.47,29594.0,137.2302,137.2695,136.9356,136.9553,29594.0
2024-04-15 12:25:00,139.5,139.56,139.38,139.55,9906.0,136.9847,137.0437,136.8669,137.0338,9906.0
2024-04-15 12:30:00,139.53,139.56,139.37,139.44,7793.0,137.0142,137.0437,136.8571,136.9258,7793.0
2024-04-15 12:35:00,139.45,139.48,139.34,139.37,6672.0,136.9356,136.9651,136.8276,136.8571,6672.0
2024-04-15 12:40:00,139.38,139.47,139.29,139.31,4264.0,136.8669,136.9553,136.7785,136.7982,4264.0
2024-04-15 12:45:00,139.33,139.45,139.29,139.39,6165.0,136.8178,136.9356,136.7785,136.8767,6165.0
2024-04-15 12:50:00,139.39,139.45,139.35,139.45,4910.0,136.8767,136.9356,136.8374,136.9356,4910.0
2024-04-15 12:55:00,139.46,139.59,139.42,139.52,7545.0,136.9455,137.0731,136.9062,137.0044,7545.0
2024-04-15 13:00:00,139.47,139.48,139.3,139.36,3486.0,136.9553,136.9651,136.7883,136.8473,3486.0
2024-04-15 13:05:00,139.35,139.63,139.35,139.6,13799.0,136.8374,137.1124,136.8374,137.0829,13799.0
2024-04-15 13:10:00,139.61,139.61,139.3,139.38,6370.0,137.0928,137.0928,136.7883,136.8669,6370.0
2024-04-15 13:15:00,139.39,139.44,139.25,139.25,24071.0,136.8767,136.9258,136.7392,136.7392,24071.0
2024-04-15 13:20:00,139.27,139.38,139.16,139.25,152996.0,136.7589,136.8669,136.6509,136.7392,152996.0
2024-04-15 13:25:00,139.29,139.32,139.03,139.12,46582.0,136.7785,136.808,136.5232,136.6116,46582.0
2024-04-15 13:30:00,139.06,139.21,138.78,139.17,171567.0,136.5527,136.7,136.2777,136.6607,171567.0
2024-04-15 13:35:00,139.19,139.33,138.78,138.78,39883.0,136.6803,136.8178,136.2777,136.2777,39883.0
2024-04-15 13:40:00,138.78,139.21,138.78,139.12,57492.0,136.2777,136.7,136.2777,136.6116,57492.0
2024-04-15 13:45:00,139.15,139.23,138.51,138.56,115619.0,136.641,136.7196,136.0126,136.0617,115619.0
2024-04-15 13:50:00,138.56,138.77,138.31,138.68,5318.0,136.0617,136.2679,135.8162,136.1795,5318.0
2024-04-15 13:55:00,138.67,138.85,138.63,138.8,7384.0,136.1697,136.3465,136.1304,136.2974,7384.0
2024-04-15 14:00:00,138.77,138.85,138.64,138.71,14057.0,136.2679,136.3465,136.1402,136.209,14057.0
2024-04-15 14:05:00,138.74,138.83,138.7,138.75,6174.0,136.2384,136.3268,136.1992,136.2483,6174.0
2024-04-15 14:10:00,138.78,138.78,138.61,138.63,16898.0,136.2777,136.2777,136.1108,136.1304,16898.0
2024-04-15 14:15:00,138.67,138.76,138.61,138.72,16093.0,136.1697,136.2581,136.1108,136.2188,16093.0
2024-04-15 14:20:00,138.7,138.84,138.62,138.62,31603.0,136.1992,136.3366,136.1206,136.1206,31603.0
2024-04-15 14:25:00,138.63,138.71,138.33,138.33,9538.0,136.1304,136.209,135.8358,135.8358,9538.0
2024-04-15 14:30:00,138.26,138.61,138.26,138.61,11706.0,135.7671,136.1108,135.7671,136.1108,11706.0
2024-04-15 14:35:00,138.59,138.82,138.59,138.72,11984.0,136.0911,136.317,136.0911,136.2188,11984.0
2024-04-15 14:40:00,138.73,138.77,138.55,138.59,6690.0,136.2286,136.2679,136.0519,136.0911,6690.0
2024-04-15 14:45:00,138.55,138.72,138.53,138.65,28650.0,136.0519,136.2188,136.0322,136.1501,28650.0
2024-04-15 14:50:00,138.66,138.81,138.43,138.67,221556.0,136.1599,136.3072,135.934,136.1697,221556.0
2024-04-15 14:55:00,138.62,138.88,138.46,138.84,174636.0,136.1206,136.3759,135.9635,136.3366,174636.0
2024-04-15 15:00:00,138.88,138.91,138.36,138.36,16051.0,136.3759,136.4054,135.8653,135.8653,16051.0
2024-04-15 15:05:00,138.28,138.37,138.17,138.31,19740.0,135.7867,135.8751,135.6787,135.8162,19740.0
2024-04-15 15:10:00,138.35,138.54,138.31,138.54,13707.0,135.8555,136.042,135.8162,136.042,13707.0
2024-04-15 15:15:00,138.49,138.49,138.15,138.18,9266.0,135.9929,135.9929,135.6591,135.6885,9266.0
2024-04-15 15:20:00,138.19,138.54,138.16,138.43,8329.0,135.6984,136.042,135.6689,135.934,8329.0
2024-04-15 15:25:00,138.45,138.66,138.4,138.44,26381.0,135.9537,136.1599,135.9046,135.9438,26381.0
2024-04-15 15:30:00,138.46,138.89,138.42,138.8,18983.0,135.9635,136.3857,135.9242,136.2974,18983.0
2024-04-15 15:35:00,138.81,138.91,138.72,138.89,25027.0,136.3072,136.4054,136.2188,136.3857,25027.0
2024-04-15 15:40:00,138.85,138.91,138.45,138.45,31656.0,136.3465,136.4054,135.9537,135.9537,31656.0
2024-04-15 15:45:00,138.44,138.86,138.44,138.86,38238.0,135.9438,136.3563,135.9438,136.3563,38238.0
2024-04-15 15:50:00,138.85,139.31,138.8,139.31,54499.0,136.3465,136.7982,136.2974,136.7982,54499.0
2024-04-15 15:55:00,139.3,139.47,139.16,139.2,140192.0,136.7883,136.9553,136.6509,136.6901,140192.0
2024-04-16 09:30:00,138.3,138.61,138.12,138.27,23957.0,135.8064,136.1108,135.6296,135.7769,23957.0
2024-04-16 09:35:00,138.21,138.21,137.23,137.23,7015.0,135.718,135.718,134.7557,134.7557,7015.0
2024-04-16 09:40:00,137.12,137.61,137.05,137.61,8638.0,134.6476,135.1288,134.5789,135.1288,8638.0
2024-04-16 09:45:00,137.61,137.71,136.73,136.86,8500.0,135.1288,135.227,134.2647,134.3923,8500.0
2024-04-16 09:50:00,136.83,137.4,136.79,137.36,7816.0,134.3629,134.9226,134.3236,134.8833,7816.0
2024-04-16 09:55:00,137.37,137.55,137.23,137.25,9011.0,134.8931,135.0699,134.7557,134.7753,9011.0
2024-04-16 10:00:00,137.18,137.3,136.82,137.24,12158.0,134.7066,134.8244,134.3531,134.7655,12158.0
2024-04-16 10:05:00,137.24,137.27,136.94,137.19,18528.0,134.7655,134.7949,134.4709,134.7164,18528.0
2024-04-16 10:10:00,137.18,137.42,137.07,137.34,10457.0,134.7066,134.9422,134.5985,134.8637,10457.0
2024-04-16 10:15:00,137.32,137.57,137.28,137.28,9743.0,134.844,135.0895,134.8048,134.8048,9743.0
2024-04-16 10:20:00,137.32,137.35,137.04,137.23,9964.0,134.844,134.8735,134.5691,134.7557,9964.0
2024-04-16 10:25:00,137.27,137.27,136.61,136.63,19524.0,134.7949,134.7949,134.1468,134.1665,19524.0
2024-04-16 10:30:00,136.63,136.89,136.56,136.87,13550.0,134.1665,134.4218,134.0977,134.4022,13550.0
2024-04-16 10:35:00,136.85,137.0,136.62,136.86,16051.0,134.3825,134.5298,134.1567,134.3923,16051.0
2024-04-16 10:40:00,136.87,137.07,136.73,137.07,12231.0,134.4022,134.5985,134.2647,134.5985,12231.0
2024-04-16 10:45:00,137.0,137.19,136.97,137.15,18676.0,134.5298,134.7164,134.5004,134.6771,18676.0
2024-04-16 10:50:00,137.13,137.15,136.93,136.96,21717.0,134.6575,134.6771,134.4611,134.4905,21717.0
2024-04-16 10:55:00,136.96,136.96,136.46,136.66,86750.0,134.4905,134.4905,133.9995,134.1959,86750.0
2024-04-16 11:00:00,136.66,136.75,136.45,136.62,58489.0,134.1959,134.2843,133.9897,134.1567,58489.0
2024-04-16 11:05:00,136.56,136.61,136.27,136.3,9950.0,134.0977,134.1468,133.813,133.8424,9950.0
2024-04-16 11:10:00,136.33,136.52,136.25,136.37,10810.0,133.8719,134.0585,133.7933,133.9112,10810.0
2024-04-16 11:15:00,136.34,136.62,136.34,136.37,9828.0,133.8817,134.1567,133.8817,133.9112,9828.0
2024-04-16 11:20:00,136.4,136.73,136.31,136.65,7598.0,133.9406,134.2647,133.8523,134.1861,7598.0
2024-04-16 11:25:00,136.62,136.84,136.55,136.84,12755.0,134.1567,134.3727,134.0879,134.3727,12755.0
2024-04-16 11:30:00,136.84,136.84,136.47,136.62,6945.0,134.3727,134.3727,134.0094,134.1567,6945.0
2024-04-16 11:35:00,136.69,136.88,136.67,136.86,10211.0,134.2254,134.412,134.2058,134.3923,10211.0
2024-04-16 11:40:00,136.87,137.3,136.87,137.12,12701.0,134.4022,134.8244,134.4022,134.6476,12701.0
2024-04-16 11:45:00,137.1,137.13,136.96,137.02,7971.0,134.628,134.6575,134.4905,134.5495,7971.0
2024-04-16 11:50:00,137.09,137.31,137.06,137.31,3640.0,134.6182,134.8342,134.5887,134.8342,3640.0
2024-04-16 11:55:00,137.27,137.27,136.82,136.82,15201.0,134.7949,134.7949,134.3531,134.3531,15201.0
2024-04-16 12:00:00,136.87,136.87,136.56,136.61,19745.0,134.4022,134.4022,134.0977,134.1468,19745.0
2024-04-16 12:05:00,136.62,137.02,136.62,136.94,13994.0,134.1567,134.5495,134.1567,134.4709,13994.0
2024-04-16 12:10:00,136.94,137.02,136.87,136.94,8020.0,134.4709,134.5495,134.4022,134.4709,8020.0
2024-04-16 12:15:00,136.94,137.04,136.88,136.96,7142.0,134.4709,134.5691,134.412,134.4905,7142.0
2024-04-16 12:20:00,136.99,137.16,136.88,136.96,8765.0,134.52,134.6869,134.412,134.4905,8765.0
2024-04-16 12:25:00,136.96,137.07,136.92,136.98,15862.0,134.4905,134.5985,134.4513,134.5102,15862.0
2024-04-16 12:30:00,136.98,137.01,136.9,136.92,10276.0,134.5102,134.5396,134.4316,134.4513,10276.0
2024-04-16 12:35:00,136.89,136.91,136.79,136.79,7183.0,134.4218,134.4414,134.3236,134.3236,7183.0
2024-04-16 12:40:00,136.8,137.0,136.77,136.85,6254.0,134.3334,134.5298,134.304,134.3825,6254.0
2024-04-16 12:45:00,136.9,137.05,136.79,137.0,7929.0,134.4316,134.5789,134.3236,134.5298,7929.0
2024-04-16 12:50:00,136.98,137.05,136.92,136.97,24545.0,134.5102,134.5789,134.4513,134.5004,24545.0
2024-04-16 12:55:00,137.0,137.07,136.93,137.05,9009.0,134.5298,134.5985,134.4611,134.5789,9009.0
2024-04-16 13:00:00,137.08,137.08,136.82,136.9,8590.0,134.6084,134.6084,134.3531,134.4316,8590.0
2024-04-16 13:05:00,136.9,137.07,136.81,137.06,7271.0,134.4316,134.5985,134.3432,134.5887,7271.0
2024-04-16 13:10:00,137.05,137.11,136.97,137.08,6486.0,134.5789,134.6378,134.5004,134.6084,6486.0
2024-04-16 13:15:00,137.11,137.12,137.04,137.06,6643.0,134.6378,134.6476,134.5691,134.5887,6643.0
2024-04-16 13:20:00,137.04,137.13,136.9,137.06,17358.0,134.5691,134.6575,134.4316,134.5887,17358.0
2024-04-16 13:25:00,137.05,137.22,136.94,137.03,19649.0,134.5789,134.7458,134.4709,134.5593,19649.0
2024-04-16 13:30:00,137.04,137.05,136.48,136.78,33098.0,134.5691,134.5789,134.0192,134.3138,33098.0
2024-04-16 13:35:00,136.86,137.34,136.76,136.85,7913.0,134.3923,134.8637,134.2941,134.3825,7913.0
2024-04-16 13:40:00,136.91,137.26,136.91,137.12,6859.0,134.4414,134.7851,134.4414,134.6476,6859.0
2024-04-16 13:45:00,137.16,137.22,136.93,136.94,6416.0,134.6869,134.7458,134.4611,134.4709,6416.0
2024-04-16 13:50:00,136.94,137.24,136.79,137.21,6993.0,134.4709,134.7655,134.3236,134.736,6993.0
2024-04-16 13:55:00,137.21,137.25,137.05,137.05,10736.0,134.736,134.7753,134.5789,134.5789,10736.0
2024-04-16 14:00:00,137.03,137.03,136.78,136.95,6270.0,134.5593,134.5593,134.3138,134.4807,6270.0
2024-04-16 14:05:00,137.06,137.39,136.97,137.32,51738.0,134.5887,134.9128,134.5004,134.844,51738.0
2024-04-16 14:10:00,137.26,137.43,136.95,136.99,11416.0,134.7851,134.9521,134.4807,134.52,11416.0
2024-04-16 14:15:00,137.02,137.02,136.51,136.53,7713.0,134.5495,134.5495,134.0486,134.0683,7713.0
2024-04-16 14:20:00,136.55,136.6,136.25,136.55,16850.0,134.0879,134.137,133.7933,134.0879,16850.0
2024-04-16 14:25:00,136.53,136.86,136.47,136.53,6196.0,134.0683,134.3923,134.0094,134.0683,6196.0
2024-04-16 14:30:00,136.64,136.85,136.56,136.84,6235.0,134.1763,134.3825,134.0977,134.3727,6235.0
2024-04-16 14:35:00,136.8,136.92,136.76,136.78,16116.0,134.3334,134.4513,134.2941,134.3138,16116.0
2024-04-16 14:40:00,136.84,136.9,136.75,136.87,6019.0,134.3727,134.4316,134.2843,134.4022,6019.0
2024-04-16 14:45:00,136.87,136.96,136.77,136.88,5308.0,134.4022,134.4905,134.304,134.412,5308.0
2024-04-16 14:50:00,136.87,137.21,136.87,137.1,3405.0,134.4022,134.736,134.4022,134.628,3405.0
2024-04-16 14:55:00,137.07,137.29,137.07,137.29,15983.0,134.5985,134.8146,134.5985,134.8146,15983.0
2024-04-16 15:00:00,137.25,137.25,137.1,137.21,8784.0,134.7753,134.7753,134.628,134.736,8784.0
2024-04-16 15:05:00,137.17,137.37,137.16,137.27,9183.0,134.6967,134.8931,134.6869,134.7949,9183.0
2024-04-16 15:10:00,137.27,137.44,137.22,137.26,9713.0,134.7949,134.9619,134.7458,134.7851,9713.0
2024-04-16 15:15:00,137.27,137.27,137.02,137.24,9873.0,134.7949,134.7949,134.5495,134.7655,9873.0
2024-04-16 15:20:00,137.26,137.26,137.11,137.14,8641.0,134.7851,134.7851,134.6378,134.6673,8641.0
2024-04-16 15:25:00,137.08,137.24,137.08,137.16,8257.0,134.6084,134.7655,134.6084,134.6869,8257.0
2024-04-16 15:30:00,137.14,137.14,136.58,136.6,11362.0,134.6673,134.6673,134.1174,134.137,11362.0
2024-04-16 15:35:00,136.5,136.92,136.42,136.89,14876.0,134.0388,134.4513,133.9603,134.4218,14876.0
2024-04-16 15:40:00,136.87,136.93,136.75,136.93,16055.0,134.4022,134.4611,134.2843,134.4611,16055.0
2024-04-16 15:45:00,136.9,137.03,136.89,136.99,25318.0,134.4316,134.5593,134.4218,134.52,25318.0
2024-04-16 15:50:00,136.98,137.05,136.68,136.72,52743.0,134.5102,134.5789,134.2156,134.2549,52743.0
2024-04-16 15:55:00,136.74,136.81,136.37,136.41,162088.0,134.2745,134.3432,133.9112,133.9504,162088.0
2024-04-17 09:30:00,137.75,138.19,137.01,138.0,25744.0,135.2663,135.6984,134.5396,135.5118,25744.0
2024-04-17 09:35:00,137.75,137.75,137.13,137.49,5009.0,135.2663,135.2663,134.6575,135.011,5009.0
2024-04-17 09:40:00,137.61,137.65,137.29,137.54,4410.0,135.1288,135.1681,134.8146,135.0601,4410.0
2024-04-17 09:45:00,137.64,138.06,137.54,137.69,8280.0,135.1583,135.5707,135.0601,135.2074,8280.0
2024-04-17 09:50:00,137.8,138.07,137.74,138.07,5388.0,135.3154,135.5805,135.2565,135.5805,5388.0
2024-04-17 09:55:00,138.09,138.57,138.09,138.42,15118.0,135.6002,136.0715,135.6002,135.9242,15118.0
2024-04-17 10:00:00,138.4,138.46,137.7,137.86,12310.0,135.9046,135.9635,135.2172,135.3743,12310.0
2024-04-17 10:05:00,137.83,138.14,137.81,137.99,8053.0,135.3448,135.6493,135.3252,135.502,8053.0
2024-04-17 10:10:00,137.93,138.03,137.75,137.75,8639.0,135.443,135.5412,135.2663,135.2663,8639.0
2024-04-17 10:15:00,137.78,137.82,137.5,137.64,8748.0,135.2957,135.335,135.0208,135.1583,8748.0
2024-04-17 10:20:00,137.64,137.68,137.49,137.68,9459.0,135.1583,135.1976,135.011,135.1976,9459.0
2024-04-17 10:25:00,137.69,137.82,137.63,137.76,8796.0,135.2074,135.335,135.1485,135.2761,8796.0
2024-04-17 10:30:00,137.72,137.72,137.47,137.5,7790.0,135.2368,135.2368,134.9913,135.0208,7790.0
2024-04-17 10:35:00,137.48,137.6,137.37,137.59,9583.0,135.0012,135.119,134.8931,135.1092,9583.0
2024-04-17 10:40:00,137.64,137.64,137.4,137.52,3993.0,135.1583,135.1583,134.9226,135.0404,3993.0
2024-04-17 10:45:00,137.42,137.51,137.38,137.45,3943.0,134.9422,135.0306,134.903,134.9717,3943.0
2024-04-17 10:50:00,137.46,137.52,136.9,137.06,10401.0,134.9815,135.0404,134.4316,134.5887,10401.0
2024-04-17 10:55:00,137.14,137.3,137.1,137.16,7593.0,134.6673,134.8244,134.628,134.6869,7593.0
2024-04-17 11:00:00,137.24,137.52,137.21,137.46,6082.0,134.7655,135.0404,134.736,134.9815,6082.0
2024-04-17 11:05:00,137.5,137.54,137.26,137.4,9420.0,135.0208,135.0601,134.7851,134.9226,9420.0
2024-04-17 11:10:00,137.43,137.54,137.33,137.5,7522.0,134.9521,135.0601,134.8539,135.0208,7522.0
2024-04-17 11:15:00,137.46,137.61,137.43,137.49,4540.0,134.9815,135.1288,134.9521,135.011,4540.0
2024-04-17 11:20:00,137.49,137.59,137.42,137.47,7693.0,135.011,135.1092,134.9422,134.9913,7693.0
2024-04-17 11:25:00,137.47,137.63,137.43,137.52,15080.0,134.9913,135.1485,134.9521,135.0404,15080.0
2024-04-17 11:30:00,137.42,137.45,137.08,137.22,10644.0,134.9422,134.9717,134.6084,134.7458,10644.0
2024-04-17 11:35:00,137.27,137.52,137.26,137.49,7319.0,134.7949,135.0404,134.7851,135.011,7319.0
2024-04-17 11:40:00,137.52,137.65,137.46,137.52,5236.0,135.0404,135.1681,134.9815,135.0404,5236.0
2024-04-17 11:45:00,137.57,137.57,137.37,137.43,5541.0,135.0895,135.0895,134.8931,134.9521,5541.0
2024-04-17 11:50:00,137.43,137.65,137.38,137.61,5014.0,134.9521,135.1681,134.903,135.1288,5014.0
2024-04-17 11:55:00,137.56,137.64,137.47,137.56,5816.0,135.0797,135.1583,134.9913,135.0797,5816.0
2024-04-17 12:00:00,137.5,137.56,137.29,137.29,7559.0,135.0208,135.0797,134.8146,134.8146,7559.0
2024-04-17 12:05:00,137.23,137.28,137.09,137.17,4766.0,134.7557,134.8048,134.6182,134.6967,4766.0
2024-04-17 12:10:00,137.2,137.49,137.2,137.34,6920.0,134.7262,135.011,134.7262,134.8637,6920.0
2024-04-17 12:15:00,137.36,137.37,137.15,137.31,5864.0,134.8833,134.8931,134.6771,134.8342,5864.0
2024-04-17 12:20:00,137.31,137.34,137.12,137.23,5233.0,134.8342,134.8637,134.6476,134.7557,5233.0
2024-04-17 12:25:00,137.24,137.39,137.07,137.14,8411.0,134.7655,134.9128,134.5985,134.6673,8411.0
2024-04-17 12:30:00,137.07,137.12,136.91,137.11,5627.0,134.5985,134.6476,134.4414,134.6378,5627.0
2024-04-17 12:35:00,137.01,137.02,136.95,136.98,2282.0,134.5396,134.5495,134.4807,134.5102,2282.0
2024-04-17 12:40:00,137.02,137.04,136.84,136.89,5322.0,134.5495,134.5691,134.3727,134.4218,5322.0
2024-04-17 12:45:00,136.92,136.97,136.7,136.92,5158.0,134.4513,134.5004,134.2352,134.4513,5158.0
2024-04-17 12:50:00,136.94,137.01,136.78,137.01,12281.0,134.4709,134.5396,134.3138,134.5396,12281.0
2024-04-17 12:55:00,136.93,136.98,136.8,136.83,8901.0,134.4611,134.5102,134.3334,134.3629,8901.0
2024-04-17 13:00:00,136.8,137.06,136.75,137.01,9032.0,134.3334,134.5887,134.2843,134.5396,9032.0
2024-04-17 13:05:00,136.95,137.06,136.9,137.02,10807.0,134.4807,134.5887,134.4316,134.5495,10807.0
2024-04-17 13:10:00,137.0,137.02,136.9,136.98,9473.0,134.5298,134.5495,134.4316,134.5102,9473.0
2024-04-17 13:15:00,137.0,137.24,136.97,137.2,6831.0,134.5298,134.7655,134.5004,134.7262,6831.0
2024-04-17 13:20:00,137.16,137.32,136.94,137.0,11197.0,134.6869,134.844,134.4709,134.5298,11197.0
2024-04-17 13:25:00,136.97,137.21,136.93,137.21,9779.0,134.5004,134.736,134.4611,134.736,9779.0
2024-04-17 13:30:00,137.22,137.27,136.88,136.95,10589.0,134.7458,134.7949,134.412,134.4807,10589.0
2024-04-17 13:35:00,136.93,137.05,136.89,136.98,7078.0,134.4611,134.5789,134.4218,134.5102,7078.0
2024-04-17 13:40:00,136.98,137.06,136.75,136.93,12419.0,134.5102,134.5887,134.2843,134.4611,12419.0
2024-04-17 13:45:00,136.93,137.07,136.81,137.07,12460.0,134.4611,134.5985,134.3432,134.5985,12460.0
2024-04-17 13:50:00,137.1,137.3,137.07,137.3,22759.0,134.628,134.8244,134.5985,134.8244,22759.0
2024-04-17 13:55:00,137.3,137.57,137.24,137.25,23059.0,134.8244,135.0895,134.7655,134.7753,23059.0
2024-04-17 14:00:00,137.29,137.57,137.21,137.56,9804.0,134.8146,135.0895,134.736,135.0797,9804.0
2024-04-17 14:05:00,137.56,137.56,137.38,137.46,12906.0,135.0797,135.0797,134.903,134.9815,12906.0
2024-04-17 14:10:00,137.45,137.59,137.39,137.41,13681.0,134.9717,135.1092,134.9128,134.9324,13681.0
2024-04-17 14:15:00,137.4,137.46,137.22,137.34,12559.0,134.9226,134.9815,134.7458,134.8637,12559.0
2024-04-17 14:20:00,137.31,137.34,137.22,137.3,7849.0,134.8342,134.8637,134.7458,134.8244,7849.0
2024-04-17 14:25:00,137.32,137.66,137.29,137.6,4505.0,134.844,135.1779,134.8146,135.119,4505.0
2024-04-17 14:30:00,137.63,137.76,137.59,137.76,8252.0,135.1485,135.2761,135.1092,135.2761,8252.0
2024-04-17 14:35:00,137.73,137.84,137.62,137.84,8456.0,135.2466,135.3547,135.1386,135.3547,8456.0
2024-04-17 14:40:00,137.84,138.27,137.83,138.27,8840.0,135.3547,135.7769,135.3448,135.7769,8840.0
2024-04-17 14:45:00,138.24,138.31,137.95,138.03,4046.0,135.7475,135.8162,135.4627,135.5412,4046.0
2024-04-17 14:50:00,138.0,138.03,137.55,137.6,9383.0,135.5118,135.5412,135.0699,135.119,9383.0
2024-04-17 14:55:00,137.61,137.82,137.61,137.71,10367.0,135.1288,135.335,135.1288,135.227,10367.0
2024-04-17 15:00:00,137.72,137.72,137.5,137.59,11970.0,135.2368,135.2368,135.0208,135.1092,11970.0
2024-04-17 15:05:00,137.5,137.53,137.29,137.35,9396.0,135.0208,135.0503,134.8146,134.8735,9396.0
2024-04-17 15:10:00,137.32,137.34,136.99,137.03,8059.0,134.844,134.8637,134.52,134.5593,8059.0
2024-04-17 15:15:00,137.02,137.24,137.02,137.2,8576.0,134.5495,134.7655,134.5495,134.7262,8576.0
2024-04-17 15:20:00,137.26,137.29,136.98,137.05,36023.0,134.7851,134.8146,134.5102,134.5789,36023.0
2024-04-17 15:25:00,137.06,137.07,136.74,136.77,24255.0,134.5887,134.5985,134.2745,134.304,24255.0
2024-04-17 15:30:00,136.81,137.07,136.81,136.92,16231.0,134.3432,134.5985,134.3432,134.4513,16231.0
2024-04-17 15:35:00,136.92,136.92,136.52,136.61,18885.0,134.4513,134.4513,134.0585,134.1468,18885.0
2024-04-17 15:40:00,136.66,136.87,136.58,136.75,48689.0,134.1959,134.4022,134.1174,134.2843,48689.0
2024-04-17 15:45:00,136.74,137.07,136.67,137.0,35500.0,134.2745,134.5985,134.2058,134.5298,35500.0
2024-04-17 15:50:00,136.93,137.2,136.83,136.96,34948.0,134.4611,134.7262,134.3629,134.4905,34948.0
2024-04-17 15:55:00,136.95,136.96,136.72,136.74,106516.0,134.4807,134.4905,134.2549,134.2745,106516.0
2024-04-18 09:30:00,137.99,139.66,137.99,139.66,31994.0,135.502,137.1419,135.502,137.1419,31994.0
2024-04-18 09:35:00,139.64,140.31,139.22,139.96,62819.0,137.1222,137.7801,136.7098,137.4364,62819.0
2024-04-18 09:40:00,139.9,140.03,139.39,139.52,29496.0,137.3775,137.5052,136.8767,137.0044,29496.0
2024-04-18 09:45:00,139.63,139.68,139.2,139.46,38676.0,137.1124,137.1615,136.6901,136.9455,38676.0
2024-04-18 09:50:00,139.47,139.97,139.13,139.77,35683.0,136.9553,137.4463,136.6214,137.2499,35683.0
2024-04-18 09:55:00,139.89,140.74,139.75,140.57,36457.0,137.3677,138.2024,137.2302,138.0354,36457.0
2024-04-18 10:00:00,140.59,140.7,139.87,139.93,13005.0,138.0551,138.1631,137.3481,137.407,13005.0
2024-04-18 10:05:00,140.06,140.84,139.98,140.84,22239.0,137.5346,138.3006,137.4561,138.3006,22239.0
2024-04-18 10:10:00,140.77,140.98,140.6,140.89,48425.0,138.2318,138.4381,138.0649,138.3497,48425.0
2024-04-18 10:15:00,140.95,141.0,140.63,140.74,25402.0,138.4086,138.4577,138.0944,138.2024,25402.0
2024-04-18 10:20:00,140.67,140.91,140.54,140.82,35663.0,138.1336,138.3693,138.006,138.2809,35663.0
2024-04-18 10:25:00,140.79,141.38,140.73,141.38,24349.0,138.2515,138.8308,138.1926,138.8308,24349.0
2024-04-18 10:30:00,141.34,141.71,141.33,141.71,33155.0,138.7916,139.1549,138.7817,139.1549,33155.0
2024-04-18 10:35:00,141.69,141.97,141.66,141.67,30783.0,139.1352,139.4102,139.1058,139.1156,30783.0
2024-04-18 10:40:00,141.55,142.14,141.55,142.04,17251.0,138.9978,139.5771,138.9978,139.4789,17251.0
2024-04-18 10:45:00,142.03,142.34,142.03,142.31,11981.0,139.4691,139.7735,139.4691,139.7441,11981.0
2024-04-18 10:50:00,142.34,142.51,142.1,142.1,23103.0,139.7735,139.9405,139.5379,139.5379,23103.0
2024-04-18 10:55:00,142.1,142.39,142.02,142.1,6412.0,139.5379,139.8226,139.4593,139.5379,6412.0
2024-04-18 11:00:00,142.16,142.46,142.03,142.41,8991.0,139.5968,139.8914,139.4691,139.8423,8991.0
2024-04-18 11:05:00,142.4,142.74,142.4,142.43,31310.0,139.8324,140.1663,139.8324,139.8619,31310.0
2024-04-18 11:10:00,142.46,142.98,142.46,142.98,23936.0,139.8914,140.402,139.8914,140.402,23936.0
2024-04-18 11:15:00,142.94,143.26,142.93,143.09,21199.0,140.3627,140.6769,140.3529,140.51,21199.0
2024-04-18 11:20:00,143.09,143.61,143.06,143.6,31257.0,140.51,141.0206,140.4805,141.0108,31257.0
2024-04-18 11:25:00,143.6,143.65,143.26,143.31,34334.0,141.0108,141.0599,140.6769,140.726,34334.0
2024-04-18 11:30:00,143.22,143.49,143.08,143.43,38962.0,140.6377,140.9028,140.5002,140.8439,38962.0
2024-04-18 11:35:00,143.42,143.52,143.09,143.09,23355.0,140.8341,140.9323,140.51,140.51,23355.0
2024-04-18 11:40:00,143.09,143.26,142.88,143.26,13192.0,140.51,140.6769,140.3038,140.6769,13192.0
2024-04-18 11:45:00,143.26,143.48,143.21,143.4,19735.0,140.6769,140.893,140.6278,140.8144,19735.0
2024-04-18 11:50:00,143.43,143.66,143.37,143.37,22453.0,140.8439,141.0697,140.785,140.785,22453.0
2024-04-18 11:55:00,143.34,143.38,143.01,143.01,16594.0,140.7555,140.7948,140.4314,140.4314,16594.0
2024-04-18 12:00:00,143.04,143.16,142.72,142.87,34380.0,140.4609,140.5787,140.1467,140.294,34380.0
2024-04-18 12:05:00,142.87,142.87,142.3,142.47,19998.0,140.294,140.294,139.7342,139.9012,19998.0
2024-04-18 12:10:00,142.45,142.81,142.43,142.64,38868.0,139.8815,140.2351,139.8619,140.0681,38868.0
2024-04-18 12:15:00,142.6,142.78,142.48,142.78,17710.0,140.0288,140.2056,139.911,140.2056,17710.0
2024-04-18 12:20:00,142.78,142.8,142.54,142.71,12898.0,140.2056,140.2252,139.9699,140.1369,12898.0
2024-04-18 12:25:00,142.69,142.83,142.64,142.69,28278.0,140.1172,140.2547,140.0681,140.1172,28278.0
2024-04-18 12:30:00,142.62,142.62,142.08,142.12,8669.0,140.0485,140.0485,139.5182,139.5575,8669.0
2024-04-18 12:35:00,142.12,142.57,142.07,142.46,17549.0,139.5575,139.9994,139.5084,139.8914,17549.0
2024-04-18 12:40:00,142.41,142.5,142.2,142.32,16374.0,139.8423,139.9306,139.6361,139.7539,16374.0
2024-04-18 12:45:00,142.33,142.51,142.23,142.35,11983.0,139.7637,139.9405,139.6655,139.7833,11983.0
2024-04-18 12:50:00,142.36,142.41,142.06,142.06,11203.0,139.7932,139.8423,139.4986,139.4986,11203.0
2024-04-18 12:55:00,142.08,142.24,141.96,142.04,5181.0,139.5182,139.6753,139.4004,139.4789,5181.0
2024-04-18 13:00:00,142.03,142.07,141.7,141.7,5667.0,139.4691,139.5084,139.1451,139.1451,5667.0
2024-04-18 13:05:00,141.66,141.71,141.52,141.56,7160.0,139.1058,139.1549,138.9683,139.0076,7160.0
2024-04-18 13:10:00,141.59,141.59,141.26,141.52,11222.0,139.0371,139.0371,138.713,138.9683,11222.0
2024-04-18 13:15:00,141.56,141.62,141.06,141.33,15842.0,139.0076,139.0665,138.5166,138.7817,15842.0
2024-04-18 13:20:00,141.36,141.38,141.17,141.18,15154.0,138.8112,138.8308,138.6246,138.6344,15154.0
2024-04-18 13:25:00,141.19,141.7,141.19,141.69,12426.0,138.6443,139.1451,138.6443,139.1352,12426.0
2024-04-18 13:30:00,141.67,141.8,141.48,141.5,18294.0,139.1156,139.2433,138.929,138.9487,18294.0
2024-04-18 13:35:00,141.5,141.58,141.44,141.45,10443.0,138.9487,139.0272,138.8898,138.8996,10443.0
2024-04-18 13:40:00,141.47,141.48,141.16,141.4,12827.0,138.9192,138.929,138.6148,138.8505,12827.0
2024-04-18 13:45:00,141.38,141.61,141.38,141.43,7514.0,138.8308,139.0567,138.8308,138.8799,7514.0
2024-04-18 13:50:00,141.44,141.47,141.31,141.37,7466.0,138.8898,138.9192,138.7621,138.821,7466.0
2024-04-18 13:55:00,141.4,141.59,141.4,141.56,7474.0,138.8505,139.0371,138.8505,139.0076,7474.0
2024-04-18 14:00:00,141.56,141.56,141.25,141.25,13100.0,139.0076,139.0076,138.7032,138.7032,13100.0
2024-04-18 14:05:00,141.33,141.34,141.2,141.28,9674.0,138.7817,138.7916,138.6541,138.7326,9674.0
2024-04-18 14:10:00,141.25,141.42,141.18,141.37,12438.0,138.7032,138.8701,138.6344,138.821,12438.0
2024-04-18 14:15:00,141.38,141.66,141.38,141.57,13618.0,138.8308,139.1058,138.8308,139.0174,13618.0
2024-04-18 14:20:00,141.61,141.92,141.58,141.83,10027.0,139.0567,139.3611,139.0272,139.2727,10027.0
2024-04-18 14:25:00,141.78,142.02,141.52,141.52,10366.0,139.2236,139.4593,138.9683,138.9683,10366.0
2024-04-18 14:30:00,141.5,141.61,141.25,141.25,5657.0,138.9487,139.0567,138.7032,138.7032,5657.0
2024-04-18 14:35:00,141.26,141.58,141.26,141.52,10444.0,138.713,139.0272,138.713,138.9683,10444.0
2024-04-18 14:40:00,141.49,141.7,141.49,141.65,6923.0,138.9389,139.1451,138.9389,139.096,6923.0
2024-04-18 14:45:00,141.63,141.73,141.51,141.68,11258.0,139.0763,139.1745,138.9585,139.1254,11258.0
2024-04-18 14:50:00,141.65,141.65,141.5,141.52,10901.0,139.096,139.096,138.9487,138.9683,10901.0
2024-04-18 14:55:00,141.5,141.59,141.48,141.53,6657.0,138.9487,139.0371,138.929,138.9781,6657.0
2024-04-18 15:00:00,141.57,141.81,141.51,141.61,6644.0,139.0174,139.2531,138.9585,139.0567,6644.0
2024-04-18 15:05:00,141.63,141.73,141.52,141.52,16451.0,139.0763,139.1745,138.9683,138.9683,16451.0
2024-04-18 15:10:00,141.55,141.72,141.48,141.5,5382.0,138.9978,139.1647,138.929,138.9487,5382.0
2024-04-18 15:15:00,141.47,141.55,141.39,141.53,9557.0,138.9192,138.9978,138.8407,138.9781,9557.0
2024-04-18 15:20:00,141.55,141.66,141.45,141.64,8219.0,138.9978,139.1058,138.8996,139.0861,8219.0
2024-04-18 15:25:00,141.6,141.69,141.47,141.67,12393.0,139.0469,139.1352,138.9192,139.1156,12393.0
2024-04-18 15:30:00,141.68,141.79,141.62,141.69,9654.0,139.1254,139.2334,139.0665,139.1352,9654.0
2024-04-18 15:35:00,141.7,141.76,141.45,141.48,15018.0,139.1451,139.204,138.8996,138.929,15018.0
2024-04-18 15:40:00,141.47,141.64,141.41,141.5,13281.0,138.9192,139.0861,138.8603,138.9487,13281.0
2024-04-18 15:45:00,141.51,141.68,141.48,141.65,24103.0,138.9585,139.1254,138.929,139.096,24103.0
2024-04-18 15:50:00,141.64,141.82,141.57,141.65,41273.0,139.0861,139.2629,139.0174,139.096,41273.0
2024-04-18 15:55:00,141.6,141.71,141.48,141.63,111767.0,139.0469,139.1549,138.929,139.0763,111767.0
2024-04-19 09:30:00,142.26,143.53,142.26,143.44,90661.0,139.695,140.9421,139.695,140.8537,90661.0
2024-04-19 09:35:00,143.55,144.45,143.55,144.22,64627.0,140.9617,141.8455,140.9617,141.6196,64627.0
2024-04-19 09:40:00,144.25,144.26,143.68,144.01,11244.0,141.6491,141.6589,141.0894,141.4134,11244.0
2024-04-19 09:45:00,144.01,144.24,143.66,143.72,34153.0,141.4134,141.6393,141.0697,141.1286,34153.0
2024-04-19 09:50:00,143.72,143.72,143.24,143.42,16652.0,141.1286,141.1286,140.6573,140.8341,16652.0
2024-04-19 09:55:00,143.35,143.98,143.28,143.87,22280.0,140.7653,141.384,140.6966,141.2759,22280.0
2024-04-19 10:00:00,143.93,144.3,143.88,144.26,18619.0,141.3349,141.6982,141.2858,141.6589,18619.0
2024-04-19 10:05:00,144.26,144.56,144.23,144.41,15488.0,141.6589,141.9535,141.6295,141.8062,15488.0
2024-04-19 10:10:00,144.37,144.37,143.98,144.11,8409.0,141.7669,141.7669,141.384,141.5116,8409.0
2024-04-19 10:15:00,144.11,144.11,143.54,143.82,30442.0,141.5116,141.5116,140.9519,141.2268,30442.0
2024-04-19 10:20:00,143.89,144.27,143.89,144.09,14145.0,141.2956,141.6687,141.2956,141.492,14145.0
2024-04-19 10:25:00,144.1,144.32,144.01,144.32,15959.0,141.5018,141.7178,141.4134,141.7178,15959.0
2024-04-19 10:30:00,144.3,144.39,144.18,144.39,11561.0,141.6982,141.7866,141.5804,141.7866,11561.0
2024-04-19 10:35:00,144.37,144.66,144.22,144.25,19908.0,141.7669,142.0517,141.6196,141.6491,19908.0
2024-04-19 10:40:00,144.23,144.97,144.15,144.96,41883.0,141.6295,142.3561,141.5509,142.3463,41883.0
2024-04-19 10:45:00,144.94,144.98,144.59,144.65,26276.0,142.3266,142.3659,141.983,142.0419,26276.0
2024-04-19 10:50:00,144.64,144.99,144.53,144.95,13070.0,142.0321,142.3757,141.924,142.3365,13070.0
2024-04-19 10:55:00,144.91,144.92,144.52,144.83,26509.0,142.2972,142.307,141.9142,142.2186,26509.0
2024-04-19 11:00:00,144.85,144.87,144.66,144.85,44503.0,142.2383,142.2579,142.0517,142.2383,44503.0
2024-04-19 11:05:00,144.86,145.19,144.86,145.02,21839.0,142.2481,142.5721,142.2481,142.4052,21839.0
2024-04-19 11:10:00,145.03,145.14,144.91,145.05,10481.0,142.415,142.523,142.2972,142.4347,10481.0
2024-04-19 11:15:00,145.06,145.11,144.84,144.93,11965.0,142.4445,142.4936,142.2285,142.3168,11965.0
2024-04-19 11:20:00,144.91,144.93,144.42,144.43,24530.0,142.2972,142.3168,141.816,141.8258,24530.0
2024-04-19 11:25:00,144.43,144.52,144.34,144.52,14014.0,141.8258,141.9142,141.7375,141.9142,14014.0
2024-04-19 11:30:00,144.43,144.53,144.28,144.43,11089.0,141.8258,141.924,141.6785,141.8258,11089.0
2024-04-19 11:35:00,144.46,144.78,144.28,144.78,22492.0,141.8553,142.1695,141.6785,142.1695,22492.0
2024-04-19 11:40:00,144.82,144.87,144.62,144.75,10120.0,142.2088,142.2579,142.0124,142.1401,10120.0
2024-04-19 11:45:00,144.78,144.94,144.72,144.72,7210.0,142.1695,142.3266,142.1106,142.1106,7210.0
2024-04-19 11:50:00,144.76,144.86,144.67,144.75,9776.0,142.1499,142.2481,142.0615,142.1401,9776.0
2024-04-19 11:55:00,144.72,144.75,144.48,144.6,6707.0,142.1106,142.1401,141.8749,141.9928,6707.0
2024-04-19 12:00:00,144.62,144.8,144.44,144.44,9811.0,142.0124,142.1892,141.8357,141.8357,9811.0
2024-04-19 12:05:00,144.47,144.5,144.25,144.25,8670.0,141.8651,141.8946,141.6491,141.6491,8670.0
2024-04-19 12:10:00,144.18,144.22,143.83,143.87,5013.0,141.5804,141.6196,141.2367,141.2759,5013.0
2024-04-19 12:15:00,143.92,143.92,143.54,143.57,15007.0,141.325,141.325,140.9519,140.9814,15007.0
2024-04-19 12:20:00,143.56,143.75,143.55,143.6,9396.0,140.9715,141.1581,140.9617,141.0108,9396.0
2024-04-19 12:25:00,143.62,143.86,143.59,143.59,7482.0,141.0304,141.2661,141.001,141.001,7482.0
2024-04-19 12:30:00,143.54,143.61,143.42,143.47,10692.0,140.9519,141.0206,140.8341,140.8832,10692.0
2024-04-19 12:35:00,143.5,143.7,143.34,143.57,16144.0,140.9126,141.109,140.7555,140.9814,16144.0
2024-04-19 12:40:00,143.61,143.97,143.57,143.88,9666.0,141.0206,141.3741,140.9814,141.2858,9666.0
2024-04-19 12:45:00,143.91,144.12,143.9,144.11,12925.0,141.3152,141.5214,141.3054,141.5116,12925.0
2024-04-19 12:50:00,144.14,144.38,144.12,144.18,9373.0,141.5411,141.7767,141.5214,141.5804,9373.0
2024-04-19 12:55:00,144.2,144.34,144.2,144.25,10976.0,141.6,141.7375,141.6,141.6491,10976.0
2024-04-19 13:00:00,144.25,144.36,144.12,144.33,7669.0,141.6491,141.7571,141.5214,141.7276,7669.0
2024-04-19 13:05:00,144.28,144.37,144.21,144.31,8106.0,141.6785,141.7669,141.6098,141.708,8106.0
2024-04-19 13:10:00,144.34,144.34,144.04,144.06,6117.0,141.7375,141.7375,141.4429,141.4625,6117.0
2024-04-19 13:15:00,144.06,144.27,143.97,144.27,9214.0,141.4625,141.6687,141.3741,141.6687,9214.0
2024-04-19 13:20:00,144.26,144.28,144.07,144.14,2969.0,141.6589,141.6785,141.4723,141.5411,2969.0
2024-04-19 13:25:00,144.15,144.17,143.96,143.96,6235.0,141.5509,141.5705,141.3643,141.3643,6235.0
2024-04-19 13:30:00,143.99,144.09,143.96,144.03,6714.0,141.3938,141.492,141.3643,141.4331,6714.0
2024-04-19 13:35:00,144.07,144.12,143.96,144.07,7514.0,141.4723,141.5214,141.3643,141.4723,7514.0
2024-04-19 13:40:00,144.09,144.16,143.99,144.09,4886.0,141.492,141.5607,141.3938,141.492,4886.0
2024-04-19 13:45:00,144.05,144.27,144.0,144.21,10209.0,141.4527,141.6687,141.4036,141.6098,10209.0
2024-04-19 13:50:00,144.19,144.52,144.18,144.52,12281.0,141.5902,141.9142,141.5804,141.9142,12281.0
2024-04-19 13:55:00,144.48,144.5,144.05,144.14,7380.0,141.8749,141.8946,141.4527,141.5411,7380.0
2024-04-19 14:00:00,144.1,144.1,143.71,143.77,8998.0,141.5018,141.5018,141.1188,141.1777,8998.0
2024-04-19 14:05:00,143.81,144.11,143.68,143.94,10189.0,141.217,141.5116,141.0894,141.3447,10189.0
2024-04-19 14:10:00,143.95,144.01,143.79,143.81,3827.0,141.3545,141.4134,141.1974,141.217,3827.0
2024-04-19 14:15:00,143.77,144.05,143.71,144.05,16229.0,141.1777,141.4527,141.1188,141.4527,16229.0
2024-04-19 14:20:00,143.97,143.98,143.83,143.9,5140.0,141.3741,141.384,141.2367,141.3054,5140.0
2024-04-19 14:25:00,143.88,143.88,143.51,143.51,9871.0,141.2858,141.2858,140.9224,140.9224,9871.0
2024-04-19 14:30:00,143.56,143.68,143.46,143.57,5615.0,140.9715,141.0894,140.8733,140.9814,5615.0
2024-04-19 14:35:00,143.56,143.63,143.4,143.43,8147.0,140.9715,141.0403,140.8144,140.8439,8147.0
2024-04-19 14:40:00,143.41,143.5,143.26,143.38,8816.0,140.8242,140.9126,140.6769,140.7948,8816.0
2024-04-19 14:45:00,143.27,143.37,143.17,143.28,7139.0,140.6868,140.785,140.5886,140.6966,7139.0
2024-04-19 14:50:00,143.32,143.37,143.15,143.28,12638.0,140.7359,140.785,140.5689,140.6966,12638.0
2024-04-19 14:55:00,143.27,143.52,143.27,143.43,5967.0,140.6868,140.9323,140.6868,140.8439,5967.0
2024-04-19 15:00:00,143.44,143.44,143.26,143.41,9798.0,140.8537,140.8537,140.6769,140.8242,9798.0
2024-04-19 15:05:00,143.34,143.43,143.21,143.38,8626.0,140.7555,140.8439,140.6278,140.7948,8626.0
2024-04-19 15:10:00,143.4,143.51,143.24,143.37,10964.0,140.8144,140.9224,140.6573,140.785,10964.0
2024-04-19 15:15:00,143.38,143.38,143.22,143.28,14354.0,140.7948,140.7948,140.6377,140.6966,14354.0
2024-04-19 15:20:00,143.29,143.39,143.13,143.13,8927.0,140.7064,140.8046,140.5493,140.5493,8927.0
2024-04-19 15:25:00,143.14,143.39,143.1,143.28,10291.0,140.5591,140.8046,140.5198,140.6966,10291.0
2024-04-19 15:30:00,143.26,143.31,143.11,143.16,13031.0,140.6769,140.726,140.5296,140.5787,13031.0
2024-04-19 15:35:00,143.15,143.15,142.74,142.9,18154.0,140.5689,140.5689,140.1663,140.3234,18154.0
2024-04-19 15:40:00,142.88,143.05,142.76,142.99,17119.0,140.3038,140.4707,140.186,140.4118,17119.0
2024-04-19 15:45:00,142.97,143.16,142.77,142.99,24123.0,140.3922,140.5787,140.1958,140.4118,24123.0
2024-04-19 15:50:00,142.95,143.03,142.74,142.95,52807.0,140.3725,140.4511,140.1663,140.3725,52807.0
2024-04-19 15:55:00,142.93,143.17,142.8,142.92,120192.0,140.3529,140.5886,140.2252,140.3431,120192.0
2024-04-22 09:30:00,144.1,144.95,143.09,143.49,27177.0,141.5018,142.3365,140.51,140.9028,27177.0
2024-04-22 09:35:00,143.41,143.57,143.17,143.41,7732.0,140.8242,140.9814,140.5886,140.8242,7732.0
2024-04-22 09:40:00,143.54,143.81,143.16,143.8,5560.0,140.9519,141.217,140.5787,141.2072,5560.0
2024-04-22 09:45:00,143.78,144.33,143.65,144.14,23481.0,141.1876,141.7276,141.0599,141.5411,23481.0
2024-04-22 09:50:00,144.11,144.27,144.04,144.15,17466.0,141.5116,141.6687,141.4429,141.5509,17466.0
2024-04-22 09:55:00,144.15,144.46,144.15,144.34,35174.0,141.5509,141.8553,141.5509,141.7375,35174.0
2024-04-22 10:00:00,144.3,144.82,144.24,144.73,20224.0,141.6982,142.2088,141.6393,142.1204,20224.0
2024-04-22 10:05:00,144.8,144.89,144.69,144.83,34423.0,142.1892,142.2776,142.0812,142.2186,34423.0
2024-04-22 10:10:00,144.94,145.37,144.94,145.35,58278.0,142.3266,142.7489,142.3266,142.7293,58278.0
2024-04-22 10:15:00,145.37,145.42,145.21,145.38,36479.0,142.7489,142.798,142.5918,142.7587,36479.0
2024-04-22 10:20:00,145.41,145.5,145.34,145.44,31503.0,142.7882,142.8766,142.7194,142.8176,31503.0
2024-04-22 10:25:00,145.41,145.47,145.22,145.24,43181.0,142.7882,142.8471,142.6016,142.6212,43181.0
2024-04-22 10:30:00,145.27,145.36,144.84,145.29,73139.0,142.6507,142.7391,142.2285,142.6703,73139.0
2024-04-22 10:35:00,145.3,145.41,145.14,145.38,26052.0,142.6802,142.7882,142.523,142.7587,26052.0
2024-04-22 10:40:00,145.41,145.46,145.28,145.34,21971.0,142.7882,142.8373,142.6605,142.7194,21971.0
2024-04-22 10:45:00,145.37,145.49,145.3,145.42,49410.0,142.7489,142.8667,142.6802,142.798,49410.0
2024-04-22 10:50:00,145.43,145.61,145.35,145.54,39709.0,142.8078,142.9846,142.7293,142.9158,39709.0
2024-04-22 10:55:00,145.52,145.63,145.46,145.5,19145.0,142.8962,143.0042,142.8373,142.8766,19145.0
2024-04-22 11:00:00,145.5,145.64,145.43,145.6,27297.0,142.8766,143.014,142.8078,142.9747,27297.0
2024-04-22 11:05:00,145.59,145.63,145.39,145.39,19570.0,142.9649,143.0042,142.7685,142.7685,19570.0
2024-04-22 11:10:00,145.42,145.56,145.41,145.46,15460.0,142.798,142.9355,142.7882,142.8373,15460.0
2024-04-22 11:15:00,145.48,145.53,145.35,145.35,20311.0,142.8569,142.906,142.7293,142.7293,20311.0
2024-04-22 11:20:00,145.35,145.45,145.32,145.37,12452.0,142.7293,142.8275,142.6998,142.7489,12452.0
2024-04-22 11:25:00,145.39,145.46,145.28,145.44,18406.0,142.7685,142.8373,142.6605,142.8176,18406.0
2024-04-22 11:30:00,145.45,145.59,145.44,145.5,20522.0,142.8275,142.9649,142.8176,142.8766,20522.0
2024-04-22 11:35:00,145.47,145.92,145.43,145.92,17976.0,142.8471,143.289,142.8078,143.289,17976.0
2024-04-22 11:40:00,145.93,145.93,145.44,145.46,15006.0,143.2988,143.2988,142.8176,142.8373,15006.0
2024-04-22 11:45:00,145.47,145.64,145.47,145.64,6910.0,142.8471,143.014,142.8471,143.014,6910.0
2024-04-22 11:50:00,145.67,145.69,145.55,145.64,9445.0,143.0435,143.0631,142.9257,143.014,9445.0
2024-04-22 11:55:00,145.7,145.95,145.63,145.94,22055.0,143.0729,143.3184,143.0042,143.3086,22055.0
2024-04-22 12:00:00,145.98,146.0,145.79,145.96,15039.0,143.3479,143.3675,143.1613,143.3283,15039.0
2024-04-22 12:05:00,145.92,146.1,145.92,146.08,16349.0,143.289,143.4657,143.289,143.4461,16349.0
2024-04-22 12:10:00,146.07,146.18,146.02,146.14,11194.0,143.4363,143.5443,143.3872,143.505,11194.0
2024-04-22 12:15:00,146.15,146.31,146.14,146.22,30085.0,143.5148,143.6719,143.505,143.5836,30085.0
2024-04-22 12:20:00,146.23,146.31,146.11,146.31,20336.0,143.5934,143.6719,143.4756,143.6719,20336.0
2024-04-22 12:25:00,146.34,146.51,146.29,146.42,24045.0,143.7014,143.8683,143.6523,143.78,24045.0
2024-04-22 12:30:00,146.48,146.48,146.19,146.32,49128.0,143.8389,143.8389,143.5541,143.6818,49128.0
2024-04-22 12:35:00,146.32,146.46,146.29,146.37,39141.0,143.6818,143.8192,143.6523,143.7309,39141.0
2024-04-22 12:40:00,146.35,146.65,146.34,146.61,24306.0,143.7112,144.0058,143.7014,143.9665,24306.0
2024-04-22 12:45:00,146.62,146.82,146.55,146.69,33605.0,143.9764,144.1728,143.9076,144.0451,33605.0
2024-04-22 12:50:00,146.66,146.84,146.51,146.55,13292.0,144.0156,144.1924,143.8683,143.9076,13292.0
2024-04-22 12:55:00,146.5,146.6,146.48,146.59,7266.0,143.8585,143.9567,143.8389,143.9469,7266.0
2024-04-22 13:00:00,146.6,146.62,146.4,146.62,10218.0,143.9567,143.9764,143.7603,143.9764,10218.0
2024-04-22 13:05:00,146.69,146.8,146.69,146.72,5015.0,144.0451,144.1531,144.0451,144.0746,5015.0
2024-04-22 13:10:00,146.75,146.79,146.62,146.62,7103.0,144.104,144.1433,143.9764,143.9764,7103.0
2024-04-22 13:15:00,146.6,146.65,146.43,146.52,7468.0,143.9567,144.0058,143.7898,143.8782,7468.0
2024-04-22 13:20:00,146.54,146.56,146.43,146.47,5942.0,143.8978,143.9174,143.7898,143.8291,5942.0
2024-04-22 13:25:00,146.44,146.74,146.44,146.69,8285.0,143.7996,144.0942,143.7996,144.0451,8285.0
2024-04-22 13:30:00,146.69,146.78,146.6,146.67,10698.0,144.0451,144.1335,143.9567,144.0255,10698.0
2024-04-22 13:35:00,146.65,146.71,146.56,146.59,9448.0,144.0058,144.0647,143.9174,143.9469,9448.0
2024-04-22 13:40:00,146.63,146.68,146.48,146.52,11905.0,143.9862,144.0353,143.8389,143.8782,11905.0
2024-04-22 13:45:00,146.54,146.7,146.51,146.69,11991.0,143.8978,144.0549,143.8683,144.0451,11991.0
2024-04-22 13:50:00,146.69,147.13,146.65,147.1,48486.0,144.0451,144.4772,144.0058,144.4477,48486.0
2024-04-22 13:55:00,147.13,147.16,146.93,147.1,8954.0,144.4772,144.5066,144.2808,144.4477,8954.0
2024-04-22 14:00:00,147.1,147.28,147.03,147.21,21585.0,144.4477,144.6245,144.379,144.5557,21585.0
2024-04-22 14:05:00,147.22,147.27,146.91,146.95,21847.0,144.5655,144.6146,144.2611,144.3004,21847.0
2024-04-22 14:10:00,146.94,147.02,146.86,146.98,5933.0,144.2906,144.3691,144.212,144.3299,5933.0
2024-04-22 14:15:00,146.97,146.99,146.87,146.94,6939.0,144.32,144.3397,144.2219,144.2906,6939.0
2024-04-22 14:20:00,146.95,147.1,146.95,147.08,5367.0,144.3004,144.4477,144.3004,144.4281,5367.0
2024-04-22 14:25:00,147.09,147.25,147.03,147.15,8543.0,144.4379,144.595,144.379,144.4968,8543.0
2024-04-22 14:30:00,147.19,147.23,147.13,147.19,4228.0,144.5361,144.5754,144.4772,144.5361,4228.0
2024-04-22 14:35:00,147.16,147.19,146.95,146.98,5713.0,144.5066,144.5361,144.3004,144.3299,5713.0
2024-04-22 14:40:00,146.99,147.02,146.7,146.73,5269.0,144.3397,144.3691,144.0549,144.0844,5269.0
2024-04-22 14:45:00,146.75,146.9,146.71,146.79,12972.0,144.104,144.2513,144.0647,144.1433,12972.0
2024-04-22 14:50:00,146.79,146.98,146.73,146.92,5256.0,144.1433,144.3299,144.0844,144.2709,5256.0
2024-04-22 14:55:00,146.96,147.07,146.93,147.05,7514.0,144.3102,144.4182,144.2808,144.3986,7514.0
2024-04-22 15:00:00,147.04,147.05,146.94,146.96,5644.0,144.3888,144.3986,144.2906,144.3102,5644.0
2024-04-22 15:05:00,146.98,147.1,146.95,147.09,7544.0,144.3299,144.4477,144.3004,144.4379,7544.0
2024-04-22 15:10:00,147.11,147.18,147.06,147.16,9855.0,144.4575,144.5263,144.4084,144.5066,9855.0
2024-04-22 15:15:00,147.17,147.19,147.03,147.05,7022.0,144.5164,144.5361,144.379,144.3986,7022.0
2024-04-22 15:20:00,147.02,147.19,146.91,146.98,12853.0,144.3691,144.5361,144.2611,144.3299,12853.0
2024-04-22 15:25:00,146.99,147.25,146.94,147.19,9510.0,144.3397,144.595,144.2906,144.5361,9510.0
2024-04-22 15:30:00,147.18,147.25,146.75,146.75,12263.0,144.5263,144.595,144.104,144.104,12263.0
2024-04-22 15:35:00,146.72,147.07,146.59,146.9,14419.0,144.0746,144.4182,143.9469,144.2513,14419.0
2024-04-22 15:40:00,146.87,146.97,146.8,146.95,18413.0,144.2219,144.32,144.1531,144.3004,18413.0
2024-04-22 15:45:00,146.94,147.2,146.86,147.18,29150.0,144.2906,144.5459,144.212,144.5263,29150.0
2024-04-22 15:50:00,147.24,147.24,146.97,147.04,49449.0,144.5852,144.5852,144.32,144.3888,49449.0
2024-04-22 15:55:00,147.05,147.28,146.88,147.25,143420.0,144.3986,144.6245,144.2317,144.595,143420.0
2024-04-23 09:30:00,147.08,147.65,146.88,147.19,25128.0,144.4281,144.9878,144.2317,144.5361,25128.0
2024-04-23 09:35:00,147.25,147.43,146.88,147.19,9579.0,144.595,144.7718,144.2317,144.5361,9579.0
2024-04-23 09:40:00,147.14,147.58,147.04,147.25,16835.0,144.487,144.919,144.3888,144.595,16835.0
2024-04-23 09:45:00,147.25,147.75,147.2,147.46,28729.0,144.595,145.086,144.5459,144.8012,28729.0
2024-04-23 09:50:00,147.5,147.56,147.04,147.2,20416.0,144.8405,144.8994,144.3888,144.5459,20416.0
2024-04-23 09:55:00,147.24,147.74,147.24,147.74,13522.0,144.5852,145.0762,144.5852,145.0762,13522.0
2024-04-23 10:00:00,147.75,148.03,147.67,147.95,17494.0,145.086,145.3609,145.0074,145.2824,17494.0
2024-04-23 10:05:00,148.0,148.22,147.54,147.54,15540.0,145.3315,145.5475,144.8798,144.8798,15540.0
2024-04-23 10:10:00,147.58,147.76,147.4,147.63,8358.0,144.919,145.0958,144.7423,144.9681,8358.0
2024-04-23 10:15:00,147.57,147.75,147.51,147.75,3873.0,144.9092,145.086,144.8503,145.086,3873.0
2024-04-23 10:20:00,147.72,148.03,147.59,147.77,14598.0,145.0565,145.3609,144.9289,145.1056,14598.0
2024-04-23 10:25:00,147.69,147.98,147.64,147.98,3044.0,145.0271,145.3118,144.978,145.3118,3044.0
2024-04-23 10:30:00,147.94,148.33,147.94,148.3,7617.0,145.2726,145.6555,145.2726,145.6261,7617.0
2024-04-23 10:35:00,148.31,148.34,148.03,148.17,9537.0,145.6359,145.6653,145.3609,145.4984,9537.0
2024-04-23 10:40:00,148.17,148.26,148.02,148.16,4039.0,145.4984,145.5868,145.3511,145.4886,4039.0
2024-04-23 10:45:00,148.1,148.12,147.95,148.05,5972.0,145.4297,145.4493,145.2824,145.3806,5972.0
2024-04-23 10:50:00,148.21,148.26,148.04,148.23,4353.0,145.5377,145.5868,145.3708,145.5573,4353.0
2024-04-23 10:55:00,148.16,148.35,148.16,148.31,5618.0,145.4886,145.6752,145.4886,145.6359,5618.0
2024-04-23 11:00:00,148.28,148.28,147.96,148.06,5253.0,145.6064,145.6064,145.2922,145.3904,5253.0
2024-04-23 11:05:00,148.11,148.17,148.04,148.08,7459.0,145.4395,145.4984,145.3708,145.41,7459.0
2024-04-23 11:10:00,148.12,148.36,148.12,148.31,5660.0,145.4493,145.685,145.4493,145.6359,5660.0
2024-04-23 11:15:00,148.3,148.6,148.26,148.59,6351.0,145.6261,145.9207,145.5868,145.9108,6351.0
2024-04-23 11:20:00,148.59,148.87,148.57,148.81,8651.0,145.9108,146.1858,145.8912,146.1269,8651.0
2024-04-23 11:25:00,148.81,148.83,148.6,148.7,3749.0,146.1269,146.1465,145.9207,146.0189,3749.0
2024-04-23 11:30:00,148.69,148.79,148.6,148.75,6122.0,146.009,146.1072,145.9207,146.068,6122.0
2024-04-23 11:35:00,148.82,148.88,148.58,148.72,10051.0,146.1367,146.1956,145.901,146.0385,10051.0
2024-04-23 11:40:00,148.71,148.8,148.62,148.7,6077.0,146.0287,146.1171,145.9403,146.0189,6077.0
2024-04-23 11:45:00,148.7,148.81,148.58,148.81,9216.0,146.0189,146.1269,145.901,146.1269,9216.0
2024-04-23 11:50:00,148.79,149.06,148.77,148.98,11421.0,146.1072,146.3724,146.0876,146.2938,11421.0
2024-04-23 11:55:00,148.97,149.01,148.9,148.96,8151.0,146.284,146.3233,146.2152,146.2742,8151.0
2024-04-23 12:00:00,149.02,149.15,149.0,149.13,5602.0,146.3331,146.4607,146.3134,146.4411,5602.0
2024-04-23 12:05:00,149.08,149.15,149.02,149.15,5054.0,146.392,146.4607,146.3331,146.4607,5054.0
2024-04-23 12:10:00,149.13,149.26,149.11,149.25,4524.0,146.4411,146.5688,146.4215,146.5589,4524.0
2024-04-23 12:15:00,149.25,149.33,149.08,149.24,6279.0,146.5589,146.6375,146.392,146.5491,6279.0
2024-04-23 12:20:00,149.26,149.49,149.22,149.49,4792.0,146.5688,146.7946,146.5295,146.7946,4792.0
2024-04-23 12:25:00,149.44,149.47,149.36,149.44,3649.0,146.7455,146.775,146.667,146.7455,3649.0
2024-04-23 12:30:00,149.41,149.41,149.19,149.23,28373.0,146.7161,146.7161,146.5,146.5393,28373.0
2024-04-23 12:35:00,149.16,149.28,149.15,149.28,5782.0,146.4706,146.5884,146.4607,146.5884,5782.0
2024-04-23 12:40:00,149.29,149.41,149.27,149.41,4618.0,146.5982,146.7161,146.5786,146.7161,4618.0
2024-04-23 12:45:00,149.44,149.54,149.43,149.46,2024.0,146.7455,146.8437,146.7357,146.7652,2024.0
2024-04-23 12:50:00,149.5,149.52,149.38,149.38,6645.0,146.8044,146.8241,146.6866,146.6866,6645.0
2024-04-23 12:55:00,149.34,149.55,149.33,149.55,13519.0,146.6473,146.8535,146.6375,146.8535,13519.0
2024-04-23 13:00:00,149.53,149.7,149.48,149.57,20559.0,146.8339,147.0008,146.7848,146.8732,20559.0
2024-04-23 13:05:00,149.55,149.76,149.52,149.63,8494.0,146.8535,147.0597,146.8241,146.9321,8494.0
2024-04-23 13:10:00,149.59,149.64,149.48,149.5,7479.0,146.8928,146.9419,146.7848,146.8044,7479.0
2024-04-23 13:15:00,149.5,149.7,149.39,149.67,5557.0,146.8044,147.0008,146.6964,146.9714,5557.0
2024-04-23 13:20:00,149.69,149.76,149.63,149.72,3113.0,146.991,147.0597,146.9321,147.0205,3113.0
2024-04-23 13:25:00,149.69,149.92,149.67,149.92,8038.0,146.991,147.2169,146.9714,147.2169,8038.0
2024-04-23 13:30:00,149.9,149.94,149.73,149.79,10778.0,147.1972,147.2365,147.0303,147.0892,10778.0
2024-04-23 13:35:00,149.8,149.82,149.7,149.72,5691.0,147.099,147.1187,147.0008,147.0205,5691.0
2024-04-23 13:40:00,149.71,149.8,149.63,149.75,6614.0,147.0106,147.099,146.9321,147.0499,6614.0
2024-04-23 13:45:00,149.77,149.83,149.74,149.74,5754.0,147.0696,147.1285,147.0401,147.0401,5754.0
2024-04-23 13:50:00,149.72,149.76,149.64,149.75,3948.0,147.0205,147.0597,146.9419,147.0499,3948.0
2024-04-23 13:55:00,149.76,149.83,149.67,149.69,5740.0,147.0597,147.1285,146.9714,146.991,5740.0
2024-04-23 14:00:00,149.68,149.72,149.57,149.7,13130.0,146.9812,147.0205,146.8732,147.0008,13130.0
2024-04-23 14:05:00,149.69,149.87,149.68,149.87,10186.0,146.991,147.1678,146.9812,147.1678,10186.0
2024-04-23 14:10:00,149.86,149.88,149.48,149.48,8470.0,147.1579,147.1776,146.7848,146.7848,8470.0
2024-04-23 14:15:00,149.47,149.67,149.47,149.53,6274.0,146.775,146.9714,146.775,146.8339,6274.0
2024-04-23 14:20:00,149.51,149.61,149.39,149.44,3397.0,146.8142,146.9124,146.6964,146.7455,3397.0
2024-04-23 14:25:00,149.42,149.55,149.41,149.41,15513.0,146.7259,146.8535,146.7161,146.7161,15513.0
2024-04-23 14:30:00,149.44,149.46,149.3,149.35,4811.0,146.7455,146.7652,146.608,146.6571,4811.0
2024-04-23 14:35:00,149.36,149.46,149.21,149.21,7397.0,146.667,146.7652,146.5197,146.5197,7397.0
2024-04-23 14:40:00,149.25,149.35,149.23,149.25,6692.0,146.5589,146.6571,146.5393,146.5589,6692.0
2024-04-23 14:45:00,149.22,149.25,148.45,148.92,370144.0,146.5295,146.5589,145.7734,146.2349,370144.0
2024-04-23 14:50:00,148.89,148.89,148.45,148.47,11026.0,146.2054,146.2054,145.7734,145.793,11026.0
2024-04-23 14:55:00,148.47,148.77,148.45,148.77,9590.0,145.793,146.0876,145.7734,146.0876,9590.0
2024-04-23 15:00:00,148.78,148.83,148.68,148.79,9319.0,146.0974,146.1465,145.9992,146.1072,9319.0
2024-04-23 15:05:00,148.82,148.86,148.72,148.83,7554.0,146.1367,146.176,146.0385,146.1465,7554.0
2024-04-23 15:10:00,148.85,148.85,148.65,148.69,24390.0,146.1661,146.1661,145.9698,146.009,24390.0
2024-04-23 15:15:00,148.71,148.84,148.68,148.82,11133.0,146.0287,146.1563,145.9992,146.1367,11133.0
2024-04-23 15:20:00,148.81,148.88,148.74,148.88,9812.0,146.1269,146.1956,146.0581,146.1956,9812.0
2024-04-23 15:25:00,148.9,148.96,148.69,148.69,16106.0,146.2152,146.2742,146.009,146.009,16106.0
2024-04-23 15:30:00,148.67,148.74,148.6,148.73,14314.0,145.9894,146.0581,145.9207,146.0483,14314.0
2024-04-23 15:35:00,148.72,148.72,148.46,148.47,19711.0,146.0385,146.0385,145.7832,145.793,19711.0
2024-04-23 15:40:00,148.47,148.57,148.4,148.55,22042.0,145.793,145.8912,145.7243,145.8716,22042.0
2024-04-23 15:45:00,148.53,148.53,148.24,148.36,33289.0,145.8519,145.8519,145.5671,145.685,33289.0
2024-04-23 15:50:00,148.31,148.37,148.12,148.27,49550.0,145.6359,145.6948,145.4493,145.5966,49550.0
2024-04-23 15:55:00,148.28,148.29,147.86,147.9,213517.0,145.6064,145.6162,145.194,145.2333,213517.0
2024-04-24 09:30:00,147.14,147.63,146.76,147.52,67598.0,144.487,144.9681,144.1138,144.8601,67598.0
2024-04-24 09:35:00,147.63,147.83,147.03,147.37,61576.0,144.9681,145.1645,144.379,144.7128,61576.0
2024-04-24 09:40:00,147.39,147.87,147.01,147.84,11573.0,144.7325,145.2038,144.3593,145.1744,11573.0
2024-04-24 09:45:00,147.99,148.9,147.81,148.87,9007.0,145.3217,146.2152,145.1449,146.1858,9007.0
2024-04-24 09:50:00,148.86,149.6,147.8,148.13,175100.0,146.176,146.9026,145.1351,145.4591,175100.0
2024-04-24 09:55:00,148.33,148.82,148.13,148.34,49115.0,145.6555,146.1367,145.4591,145.6653,49115.0
2024-04-24 10:00:00,148.46,148.46,148.0,148.08,40943.0,145.7832,145.7832,145.3315,145.41,40943.0
2024-04-24 10:05:00,148.13,148.29,148.09,148.19,29432.0,145.4591,145.6162,145.4199,145.518,29432.0
2024-04-24 10:10:00,148.18,148.54,148.13,148.18,48575.0,145.5082,145.8617,145.4591,145.5082,48575.0
2024-04-24 10:15:00,148.16,148.19,147.99,147.99,38260.0,145.4886,145.518,145.3217,145.3217,38260.0
2024-04-24 10:20:00,148.04,148.64,148.03,148.1,71899.0,145.3708,145.9599,145.3609,145.4297,71899.0
2024-04-24 10:25:00,148.08,148.71,147.87,147.97,24663.0,145.41,146.0287,145.2038,145.302,24663.0
2024-04-24 10:30:00,147.96,148.26,147.94,148.09,6333.0,145.2922,145.5868,145.2726,145.4199,6333.0
2024-04-24 10:35:00,148.03,148.4,147.92,148.4,15434.0,145.3609,145.7243,145.2529,145.7243,15434.0
2024-04-24 10:40:00,148.4,148.48,148.17,148.25,7783.0,145.7243,145.8028,145.4984,145.577,7783.0
2024-04-24 10:45:00,148.3,148.36,148.12,148.35,9849.0,145.6261,145.685,145.4493,145.6752,9849.0
2024-04-24 10:50:00,148.37,148.55,148.3,148.55,8704.0,145.6948,145.8716,145.6261,145.8716,8704.0
2024-04-24 10:55:00,148.56,148.56,147.95,147.98,42623.0,145.8814,145.8814,145.2824,145.3118,42623.0
2024-04-24 11:00:00,148.04,148.47,148.02,148.03,13667.0,145.3708,145.793,145.3511,145.3609,13667.0
2024-04-24 11:05:00,148.04,148.21,148.0,148.14,17983.0,145.3708,145.5377,145.3315,145.469,17983.0
2024-04-24 11:10:00,148.08,148.2,148.04,148.04,12759.0,145.41,145.5279,145.3708,145.3708,12759.0
2024-04-24 11:15:00,148.03,148.2,147.95,148.15,19068.0,145.3609,145.5279,145.2824,145.4788,19068.0
2024-04-24 11:20:00,148.21,148.26,148.01,148.03,8587.0,145.5377,145.5868,145.3413,145.3609,8587.0
2024-04-24 11:25:00,148.08,148.5,148.08,148.38,6346.0,145.41,145.8225,145.41,145.7046,6346.0
2024-04-24 11:30:00,148.34,148.48,148.24,148.47,9428.0,145.6653,145.8028,145.5671,145.793,9428.0
2024-04-24 11:35:00,148.43,148.69,148.35,148.61,6314.0,145.7537,146.009,145.6752,145.9305,6314.0
2024-04-24 11:40:00,148.59,148.66,148.24,148.24,13865.0,145.9108,145.9796,145.5671,145.5671,13865.0
2024-04-24 11:45:00,148.25,148.4,148.18,148.26,8611.0,145.577,145.7243,145.5082,145.5868,8611.0
2024-04-24 11:50:00,148.26,148.27,148.05,148.24,9996.0,145.5868,145.5966,145.3806,145.5671,9996.0
2024-04-24 11:55:00,148.33,148.43,148.2,148.24,9152.0,145.6555,145.7537,145.5279,145.5671,9152.0
2024-04-24 12:00:00,148.26,148.35,148.13,148.13,7004.0,145.5868,145.6752,145.4591,145.4591,7004.0
2024-04-24 12:05:00,148.15,148.18,148.06,148.09,10866.0,145.4788,145.5082,145.3904,145.4199,10866.0
2024-04-24 12:10:00,148.09,148.15,148.0,148.06,10347.0,145.4199,145.4788,145.3315,145.3904,10347.0
2024-04-24 12:15:00,148.09,148.23,148.09,148.19,4421.0,145.4199,145.5573,145.4199,145.518,4421.0
2024-04-24 12:20:00,148.21,148.42,148.21,148.25,8995.0,145.5377,145.7439,145.5377,145.577,8995.0
2024-04-24 12:25:00,148.23,148.42,148.16,148.42,9346.0,145.5573,145.7439,145.4886,145.7439,9346.0
2024-04-24 12:30:00,148.35,148.35,148.17,148.24,9209.0,145.6752,145.6752,145.4984,145.5671,9209.0
2024-04-24 12:35:00,148.23,148.31,148.1,148.12,8205.0,145.5573,145.6359,145.4297,145.4493,8205.0
2024-04-24 12:40:00,148.14,148.17,148.03,148.13,10634.0,145.469,145.4984,145.3609,145.4591,10634.0
2024-04-24 12:45:00,148.2,148.29,148.16,148.28,2942.0,145.5279,145.6162,145.4886,145.6064,2942.0
2024-04-24 12:50:00,148.3,148.52,148.22,148.52,8129.0,145.6261,145.8421,145.5475,145.8421,8129.0
2024-04-24 12:55:00,148.57,148.58,148.4,148.49,10734.0,145.8912,145.901,145.7243,145.8126,10734.0
2024-04-24 13:00:00,148.56,148.7,148.51,148.69,7434.0,145.8814,146.0189,145.8323,146.009,7434.0
2024-04-24 13:05:00,148.6,148.77,148.59,148.7,3840.0,145.9207,146.0876,145.9108,146.0189,3840.0
2024-04-24 13:10:00,148.71,148.79,148.71,148.72,5473.0,146.0287,146.1072,146.0287,146.0385,5473.0
2024-04-24 13:15:00,148.73,148.99,148.71,148.83,284516.0,146.0483,146.3036,146.0287,146.1465,284516.0
2024-04-24 13:20:00,148.82,149.04,148.8,148.94,51398.0,146.1367,146.3527,146.1171,146.2545,51398.0
2024-04-24 13:25:00,148.97,149.18,148.93,149.1,48097.0,146.284,146.4902,146.2447,146.4116,48097.0
2024-04-24 13:30:00,149.13,149.24,149.09,149.17,28447.0,146.4411,146.5491,146.4018,146.4804,28447.0
2024-04-24 13:35:00,149.15,149.29,149.02,149.16,36051.0,146.4607,146.5982,146.3331,146.4706,36051.0
2024-04-24 13:40:00,149.17,149.19,149.06,149.14,63903.0,146.4804,146.5,146.3724,146.4509,63903.0
2024-04-24 13:45:00,149.16,149.18,148.87,148.91,48061.0,146.4706,146.4902,146.1858,146.2251,48061.0
2024-04-24 13:50:00,148.92,149.12,148.89,149.02,21697.0,146.2349,146.4313,146.2054,146.3331,21697.0
2024-04-24 13:55:00,149.03,149.16,148.99,149.08,34437.0,146.3429,146.4706,146.3036,146.392,34437.0
2024-04-24 14:00:00,149.07,149.15,148.94,149.12,55271.0,146.3822,146.4607,146.2545,146.4313,55271.0
2024-04-24 14:05:00,149.09,149.15,148.91,149.06,46259.0,146.4018,146.4607,146.2251,146.3724,46259.0
2024-04-24 14:10:00,149.09,149.14,148.84,148.84,23661.0,146.4018,146.4509,146.1563,146.1563,23661.0
2024-04-24 14:15:00,148.83,148.9,148.73,148.83,9312.0,146.1465,146.2152,146.0483,146.1465,9312.0
2024-04-24 14:20:00,148.8,148.96,148.77,148.88,34008.0,146.1171,146.2742,146.0876,146.1956,34008.0
2024-04-24 14:25:00,148.89,148.99,148.72,148.84,25988.0,146.2054,146.3036,146.0385,146.1563,25988.0
2024-04-24 14:30:00,148.88,148.89,148.5,148.63,30918.0,146.1956,146.2054,145.8225,145.9501,30918.0
2024-04-24 14:35:00,148.61,148.73,148.5,148.62,29725.0,145.9305,146.0483,145.8225,145.9403,29725.0
2024-04-24 14:40:00,148.61,148.71,148.41,148.47,41849.0,145.9305,146.0287,145.7341,145.793,41849.0
2024-04-24 14:45:00,148.43,148.52,148.4,148.44,11658.0,145.7537,145.8421,145.7243,145.7635,11658.0
2024-04-24 14:50:00,148.42,148.44,148.25,148.4,17193.0,145.7439,145.7635,145.577,145.7243,17193.0
2024-04-24 14:55:00,148.36,148.4,148.2,148.22,16442.0,145.685,145.7243,145.5279,145.5475,16442.0
2024-04-24 15:00:00,148.25,148.27,148.09,148.26,31601.0,145.577,145.5966,145.4199,145.5868,31601.0
2024-04-24 15:05:00,148.25,148.47,148.2,148.47,25003.0,145.577,145.793,145.5279,145.793,25003.0
2024-04-24 15:10:00,148.48,148.51,148.27,148.5,31205.0,145.8028,145.8323,145.5966,145.8225,31205.0
2024-04-24 15:15:00,148.5,148.64,148.38,148.63,28021.0,145.8225,145.9599,145.7046,145.9501,28021.0
2024-04-24 15:20:00,148.63,148.9,148.61,148.83,40571.0,145.9501,146.2152,145.9305,146.1465,40571.0
2024-04-24 15:25:00,148.81,148.85,148.7,148.7,35899.0,146.1269,146.1661,146.0189,146.0189,35899.0
2024-04-24 15:30:00,148.72,148.81,148.64,148.79,34721.0,146.0385,146.1269,145.9599,146.1072,34721.0
2024-04-24 15:35:00,148.78,149.11,148.78,148.89,33935.0,146.0974,146.4215,146.0974,146.2054,33935.0
2024-04-24 15:40:00,148.93,149.09,148.71,148.75,46566.0,146.2447,146.4018,146.0287,146.068,46566.0
2024-04-24 15:45:00,148.74,148.78,148.63,148.66,54239.0,146.0581,146.0974,145.9501,145.9796,54239.0
2024-04-24 15:50:00,148.69,149.18,148.56,148.97,56422.0,146.009,146.4902,145.8814,146.284,56422.0
2024-04-24 15:55:00,148.97,149.05,148.74,148.78,134822.0,146.284,146.3625,146.0581,146.0974,134822.0
2024-04-25 09:30:00,148.34,149.0,147.31,148.57,34603.0,145.6653,146.3134,144.6539,145.8912,34603.0
2024-04-25 09:35:00,148.42,148.8,147.2,147.28,85894.0,145.7439,146.1171,144.5459,144.6245,85894.0
2024-04-25 09:40:00,147.2,147.43,146.45,146.56,22649.0,144.5459,144.7718,143.8094,143.9174,22649.0
2024-04-25 09:45:00,146.48,146.81,146.05,146.28,17361.0,143.8389,144.1629,143.4166,143.6425,17361.0
2024-04-25 09:50:00,146.21,146.35,145.51,145.51,11337.0,143.5738,143.7112,142.8864,142.8864,11337.0
2024-04-25 09:55:00,145.53,146.01,145.52,145.85,24292.0,142.906,143.3774,142.8962,143.2202,24292.0
2024-04-25 10:00:00,145.82,145.86,145.2,145.44,17159.0,143.1908,143.2301,142.582,142.8176,17159.0
2024-04-25 10:05:00,145.44,145.7,145.3,145.62,22499.0,142.8176,143.0729,142.6802,142.9944,22499.0
2024-04-25 10:10:00,145.65,145.66,145.0,145.0,66998.0,143.0238,143.0337,142.3856,142.3856,66998.0
2024-04-25 10:15:00,145.0,145.63,144.93,145.36,26110.0,142.3856,143.0042,142.3168,142.7391,26110.0
2024-04-25 10:20:00,145.38,145.52,145.26,145.44,22014.0,142.7587,142.8962,142.6409,142.8176,22014.0
2024-04-25 10:25:00,145.41,145.49,145.19,145.25,40097.0,142.7882,142.8667,142.5721,142.6311,40097.0
2024-04-25 10:30:00,145.25,145.82,145.24,145.41,83977.0,142.6311,143.1908,142.6212,142.7882,83977.0
2024-04-25 10:35:00,145.41,145.83,145.37,145.74,25894.0,142.7882,143.2006,142.7489,143.1122,25894.0
2024-04-25 10:40:00,145.79,145.86,145.17,145.34,21489.0,143.1613,143.2301,142.5525,142.7194,21489.0
2024-04-25 10:45:00,145.26,145.55,145.21,145.44,37774.0,142.6409,142.9257,142.5918,142.8176,37774.0
2024-04-25 10:50:00,145.41,145.62,145.0,145.34,46872.0,142.7882,142.9944,142.3856,142.7194,46872.0
2024-04-25 10:55:00,145.56,145.58,145.22,145.29,14349.0,142.9355,142.9551,142.6016,142.6703,14349.0
2024-04-25 11:00:00,145.28,145.56,145.22,145.5,32358.0,142.6605,142.9355,142.6016,142.8766,32358.0
2024-04-25 11:05:00,145.53,145.98,145.34,145.98,38519.0,142.906,143.3479,142.7194,143.3479,38519.0
2024-04-25 11:10:00,146.03,146.07,145.53,145.65,21848.0,143.397,143.4363,142.906,143.0238,21848.0
2024-04-25 11:15:00,145.6,145.62,145.22,145.43,18985.0,142.9747,142.9944,142.6016,142.8078,18985.0
2024-04-25 11:20:00,145.38,145.96,145.37,145.76,10645.0,142.7587,143.3283,142.7489,143.1319,10645.0
2024-04-25 11:25:00,145.73,146.02,145.72,145.76,8835.0,143.1024,143.3872,143.0926,143.1319,8835.0
2024-04-25 11:30:00,145.79,146.02,145.69,146.02,8338.0,143.1613,143.3872,143.0631,143.3872,8338.0
2024-04-25 11:35:00,146.11,146.11,145.75,146.03,37736.0,143.4756,143.4756,143.122,143.397,37736.0
2024-04-25 11:40:00,146.02,146.04,145.69,145.79,12681.0,143.3872,143.4068,143.0631,143.1613,12681.0
2024-04-25 11:45:00,145.8,145.95,145.6,145.94,12068.0,143.1711,143.3184,142.9747,143.3086,12068.0
2024-04-25 11:50:00,145.91,146.08,145.79,146.08,8406.0,143.2792,143.4461,143.1613,143.4461,8406.0
2024-04-25 11:55:00,146.08,146.13,145.86,146.09,14538.0,143.4461,143.4952,143.2301,143.4559,14538.0
2024-04-25 12:00:00,146.05,146.29,145.94,146.09,13802.0,143.4166,143.6523,143.3086,143.4559,13802.0
2024-04-25 12:05:00,146.13,146.26,146.09,146.14,17497.0,143.4952,143.6228,143.4559,143.505,17497.0
2024-04-25 12:10:00,146.13,146.26,145.96,146.12,14546.0,143.4952,143.6228,143.3283,143.4854,14546.0
2024-04-25 12:15:00,146.19,146.32,146.13,146.25,14254.0,143.5541,143.6818,143.4952,143.613,14254.0
2024-04-25 12:20:00,146.23,146.71,146.23,146.39,25117.0,143.5934,144.0647,143.5934,143.7505,25117.0
2024-04-25 12:25:00,146.4,146.55,146.1,146.44,37747.0,143.7603,143.9076,143.4657,143.7996,37747.0
2024-04-25 12:30:00,146.43,146.43,146.11,146.19,10307.0,143.7898,143.7898,143.4756,143.5541,10307.0
2024-04-25 12:35:00,146.18,146.37,146.13,146.15,11809.0,143.5443,143.7309,143.4952,143.5148,11809.0
2024-04-25 12:40:00,146.14,146.17,145.93,146.0,11724.0,143.505,143.5345,143.2988,143.3675,11724.0
2024-04-25 12:45:00,146.0,146.02,145.89,145.91,10423.0,143.3675,143.3872,143.2595,143.2792,10423.0
2024-04-25 12:50:00,145.91,146.15,145.9,146.14,8069.0,143.2792,143.5148,143.2693,143.505,8069.0
2024-04-25 12:55:00,146.14,146.22,146.01,146.17,11706.0,143.505,143.5836,143.3774,143.5345,11706.0
2024-04-25 13:00:00,146.22,146.41,146.11,146.38,8812.0,143.5836,143.7701,143.4756,143.7407,8812.0
2024-04-25 13:05:00,146.37,146.58,146.36,146.36,50813.0,143.7309,143.9371,143.721,143.721,50813.0
2024-04-25 13:10:00,146.36,146.36,145.88,145.91,117534.0,143.721,143.721,143.2497,143.2792,117534.0
2024-04-25 13:15:00,145.88,145.96,145.8,145.88,8014.0,143.2497,143.3283,143.1711,143.2497,8014.0
2024-04-25 13:20:00,145.87,146.02,145.84,145.88,10865.0,143.2399,143.3872,143.2104,143.2497,10865.0
2024-04-25 13:25:00,145.89,145.95,145.77,145.94,8487.0,143.2595,143.3184,143.1417,143.3086,8487.0
2024-04-25 13:30:00,145.92,146.0,145.81,145.98,6358.0,143.289,143.3675,143.181,143.3479,6358.0
2024-04-25 13:35:00,146.02,146.55,146.01,146.44,18964.0,143.3872,143.9076,143.3774,143.7996,18964.0
2024-04-25 13:40:00,146.5,146.51,146.07,146.14,46285.0,143.8585,143.8683,143.4363,143.505,46285.0
2024-04-25 13:45:00,146.13,146.23,146.0,146.08,70565.0,143.4952,143.5934,143.3675,143.4461,70565.0
2024-04-25 13:50:00,146.08,146.45,146.08,146.39,8514.0,143.4461,143.8094,143.4461,143.7505,8514.0
2024-04-25 13:55:00,146.4,146.43,146.21,146.34,17271.0,143.7603,143.7898,143.5738,143.7014,17271.0
2024-04-25 14:00:00,146.34,146.35,146.06,146.08,17655.0,143.7014,143.7112,143.4265,143.4461,17655.0
2024-04-25 14:05:00,146.09,146.32,146.06,146.12,20258.0,143.4559,143.6818,143.4265,143.4854,20258.0
2024-04-25 14:10:00,146.1,146.36,146.08,146.35,12428.0,143.4657,143.721,143.4461,143.7112,12428.0
2024-04-25 14:15:00,146.33,146.38,146.21,146.37,10766.0,143.6916,143.7407,143.5738,143.7309,10766.0
2024-04-25 14:20:00,146.3,146.37,146.22,146.23,8942.0,143.6621,143.7309,143.5836,143.5934,8942.0
2024-04-25 14:25:00,146.24,146.24,145.92,145.93,13618.0,143.6032,143.6032,143.289,143.2988,13618.0
2024-04-25 14:30:00,145.89,146.16,145.63,145.71,23062.0,143.2595,143.5247,143.0042,143.0828,23062.0
2024-04-25 14:35:00,145.68,145.77,145.58,145.63,46692.0,143.0533,143.1417,142.9551,143.0042,46692.0
2024-04-25 14:40:00,145.62,145.73,145.49,145.57,47185.0,142.9944,143.1024,142.8667,142.9453,47185.0
2024-04-25 14:45:00,145.54,145.89,145.52,145.86,32538.0,142.9158,143.2595,142.8962,143.2301,32538.0
2024-04-25 14:50:00,145.72,145.89,145.61,145.82,21360.0,143.0926,143.2595,142.9846,143.1908,21360.0
2024-04-25 14:55:00,145.86,145.95,145.72,145.9,25627.0,143.2301,143.3184,143.0926,143.2693,25627.0
2024-04-25 15:00:00,145.92,146.3,145.92,146.18,25698.0,143.289,143.6621,143.289,143.5443,25698.0
2024-04-25 15:05:00,146.19,146.33,146.16,146.25,23321.0,143.5541,143.6916,143.5247,143.613,23321.0
2024-04-25 15:10:00,146.28,146.54,146.28,146.47,18716.0,143.6425,143.8978,143.6425,143.8291,18716.0
2024-04-25 15:15:00,146.48,146.73,146.46,146.69,17012.0,143.8389,144.0844,143.8192,144.0451,17012.0
2024-04-25 15:20:00,146.65,146.75,146.58,146.59,24436.0,144.0058,144.104,143.9371,143.9469,24436.0
2024-04-25 15:25:00,146.61,146.65,146.43,146.5,28479.0,143.9665,144.0058,143.7898,143.8585,28479.0
2024-04-25 15:30:00,146.49,146.64,146.25,146.52,63363.0,143.8487,143.996,143.613,143.8782,63363.0
2024-04-25 15:35:00,146.51,146.51,146.31,146.46,28896.0,143.8683,143.8683,143.6719,143.8192,28896.0
2024-04-25 15:40:00,146.46,146.47,146.25,146.31,45735.0,143.8192,143.8291,143.613,143.6719,45735.0
2024-04-25 15:45:00,146.3,146.38,146.12,146.36,124706.0,143.6621,143.7407,143.4854,143.721,124706.0
2024-04-25 15:50:00,146.35,146.5,146.29,146.48,61885.0,143.7112,143.8585,143.6523,143.8389,61885.0
2024-04-25 15:55:00,146.46,146.55,145.87,145.97,311629.0,143.8192,143.9076,143.2399,143.3381,311629.0
2024-04-26 09:30:00,145.16,148.65,145.16,147.64,137209.0,142.5427,145.9698,142.5427,144.978,137209.0
2024-04-26 09:35:00,147.23,148.49,146.68,148.36,69424.0,144.5754,145.8126,144.0353,145.685,69424.0
2024-04-26 09:40:00,148.22,148.52,147.4,147.65,84057.0,145.5475,145.8421,144.7423,144.9878,84057.0
2024-04-26 09:45:00,147.73,147.98,147.14,147.81,74978.0,145.0663,145.3118,144.487,145.1449,74978.0
2024-04-26 09:50:00,147.93,148.25,147.53,148.2,52797.0,145.2627,145.577,144.8699,145.5279,52797.0
2024-04-26 09:55:00,148.27,148.31,147.6,148.31,67971.0,145.5966,145.6359,144.9387,145.6359,67971.0
2024-04-26 10:00:00,148.22,148.22,147.37,147.53,67086.0,145.5475,145.5475,144.7128,144.8699,67086.0
2024-04-26 10:05:00,147.55,147.58,147.21,147.53,26444.0,144.8896,144.919,144.5557,144.8699,26444.0
2024-04-26 10:10:00,147.51,148.33,147.44,148.23,145607.0,144.8503,145.6555,144.7816,145.5573,145607.0
2024-04-26 10:15:00,148.22,148.4,147.93,148.11,41356.0,145.5475,145.7243,145.2627,145.4395,41356.0
2024-04-26 10:20:00,148.07,148.98,148.02,148.94,52252.0,145.4002,146.2938,145.3511,146.2545,52252.0
2024-04-26 10:25:00,148.96,148.96,148.38,148.48,21684.0,146.2742,146.2742,145.7046,145.8028,21684.0
2024-04-26 10:30:00,148.5,148.82,148.38,148.54,32968.0,145.8225,146.1367,145.7046,145.8617,32968.0
2024-04-26 10:35:00,148.52,148.86,148.32,148.48,42793.0,145.8421,146.176,145.6457,145.8028,42793.0
2024-04-26 10:40:00,148.48,148.58,147.57,147.59,26425.0,145.8028,145.901,144.9092,144.9289,26425.0
2024-04-26 10:45:00,147.54,147.65,147.0,147.04,15199.0,144.8798,144.9878,144.3495,144.3888,15199.0
2024-04-26 10:50:00,147.0,147.25,146.75,147.19,17399.0,144.3495,144.595,144.104,144.5361,17399.0
2024-04-26 10:55:00,147.2,147.2,146.55,146.64,43153.0,144.5459,144.5459,143.9076,143.996,43153.0
2024-04-26 11:00:00,146.65,146.83,146.48,146.58,15568.0,144.0058,144.1826,143.8389,143.9371,15568.0
2024-04-26 11:05:00,146.56,146.61,145.92,146.05,10441.0,143.9174,143.9665,143.289,143.4166,10441.0
2024-04-26 11:10:00,146.1,146.14,145.42,145.54,14486.0,143.4657,143.505,142.798,142.9158,14486.0
2024-04-26 11:15:00,145.59,145.75,145.39,145.75,11253.0,142.9649,143.122,142.7685,143.122,11253.0
2024-04-26 11:20:00,145.77,145.8,145.29,145.59,18103.0,143.1417,143.1711,142.6703,142.9649,18103.0
2024-04-26 11:25:00,145.44,145.67,145.25,145.63,44239.0,142.8176,143.0435,142.6311,143.0042,44239.0
2024-04-26 11:30:00,145.68,145.68,144.7,144.81,45238.0,143.0533,143.0533,142.091,142.199,45238.0
2024-04-26 11:35:00,144.85,145.02,144.75,144.94,31135.0,142.2383,142.4052,142.1401,142.3266,31135.0
2024-04-26 11:40:00,144.87,145.51,144.87,145.5,66841.0,142.2579,142.8864,142.2579,142.8766,66841.0
2024-04-26 11:45:00,145.52,145.64,145.15,145.2,68026.0,142.8962,143.014,142.5329,142.582,68026.0
2024-04-26 11:50:00,145.26,145.51,145.12,145.51,28084.0,142.6409,142.8864,142.5034,142.8864,28084.0
2024-04-26 11:55:00,145.5,145.94,145.46,145.94,11755.0,142.8766,143.3086,142.8373,143.3086,11755.0
2024-04-26 12:00:00,145.94,146.02,145.65,146.02,17709.0,143.3086,143.3872,143.0238,143.3872,17709.0
2024-04-26 12:05:00,146.07,146.07,145.62,145.81,11046.0,143.4363,143.4363,142.9944,143.181,11046.0
2024-04-26 12:10:00,145.8,145.9,145.55,145.9,11812.0,143.1711,143.2693,142.9257,143.2693,11812.0
2024-04-26 12:15:00,145.85,145.97,145.81,145.97,16687.0,143.2202,143.3381,143.181,143.3381,16687.0
2024-04-26 12:20:00,145.91,146.09,145.81,146.05,13769.0,143.2792,143.4559,143.181,143.4166,13769.0
2024-04-26 12:25:00,146.05,146.48,146.05,146.44,22895.0,143.4166,143.8389,143.4166,143.7996,22895.0
2024-04-26 12:30:00,146.39,146.54,146.34,146.43,32283.0,143.7505,143.8978,143.7014,143.7898,32283.0
2024-04-26 12:35:00,146.4,146.82,146.38,146.81,59224.0,143.7603,144.1728,143.7407,144.1629,59224.0
2024-04-26 12:40:00,146.81,146.95,146.66,146.82,33620.0,144.1629,144.3004,144.0156,144.1728,33620.0
2024-04-26 12:45:00,146.81,146.88,146.24,146.28,38634.0,144.1629,144.2317,143.6032,143.6425,38634.0
2024-04-26 12:50:00,146.36,146.42,146.24,146.42,4654.0,143.721,143.78,143.6032,143.78,4654.0
2024-04-26 12:55:00,146.42,146.47,146.09,146.3,8520.0,143.78,143.8291,143.4559,143.6621,8520.0
2024-04-26 13:00:00,146.27,146.47,146.26,146.27,6548.0,143.6327,143.8291,143.6228,143.6327,6548.0
2024-04-26 13:05:00,146.26,146.53,146.26,146.51,6227.0,143.6228,143.888,143.6228,143.8683,6227.0
2024-04-26 13:10:00,146.51,146.62,146.43,146.51,21161.0,143.8683,143.9764,143.7898,143.8683,21161.0
2024-04-26 13:15:00,146.53,146.56,146.48,146.49,13931.0,143.888,143.9174,143.8389,143.8487,13931.0
2024-04-26 13:20:00,146.48,146.55,146.48,146.53,19990.0,143.8389,143.9076,143.8389,143.888,19990.0
2024-04-26 13:25:00,146.54,146.57,146.48,146.5,16403.0,143.8978,143.9273,143.8389,143.8585,16403.0
2024-04-26 13:30:00,146.52,146.85,146.28,146.5,69110.0,143.8782,144.2022,143.6425,143.8585,69110.0
2024-04-26 13:35:00,146.5,146.86,146.49,146.56,51026.0,143.8585,144.212,143.8487,143.9174,51026.0
2024-04-26 13:40:00,146.51,146.67,146.51,146.62,8608.0,143.8683,144.0255,143.8683,143.9764,8608.0
2024-04-26 13:45:00,146.65,146.9,146.57,146.85,33472.0,144.0058,144.2513,143.9273,144.2022,33472.0
2024-04-26 13:50:00,146.87,146.98,146.81,146.93,12736.0,144.2219,144.3299,144.1629,144.2808,12736.0
2024-04-26 13:55:00,146.93,146.98,146.85,146.92,8372.0,144.2808,144.3299,144.2022,144.2709,8372.0
2024-04-26 14:00:00,146.92,147.17,146.88,147.16,11030.0,144.2709,144.5164,144.2317,144.5066,11030.0
2024-04-26 14:05:00,147.2,147.4,147.1,147.19,26548.0,144.5459,144.7423,144.4477,144.5361,26548.0
2024-04-26 14:10:00,147.26,147.31,146.97,147.04,38706.0,144.6048,144.6539,144.32,144.3888,38706.0
2024-04-26 14:15:00,147.0,147.02,146.8,146.9,10700.0,144.3495,144.3691,144.1531,144.2513,10700.0
2024-04-26 14:20:00,146.89,147.06,146.87,147.05,12201.0,144.2415,144.4084,144.2219,144.3986,12201.0
2024-04-26 14:25:00,147.09,147.19,146.74,146.95,77124.0,144.4379,144.5361,144.0942,144.3004,77124.0
2024-04-26 14:30:00,146.91,146.91,146.6,146.77,10831.0,144.2611,144.2611,143.9567,144.1237,10831.0
2024-04-26 14:35:00,146.75,147.0,146.74,146.97,7122.0,144.104,144.3495,144.0942,144.32,7122.0
2024-04-26 14:40:00,146.97,147.04,146.87,146.88,11782.0,144.32,144.3888,144.2219,144.2317,11782.0
2024-04-26 14:45:00,146.87,147.03,146.87,147.0,13213.0,144.2219,144.379,144.2219,144.3495,13213.0
2024-04-26 14:50:00,147.03,147.21,146.75,146.79,99152.0,144.379,144.5557,144.104,144.1433,99152.0
2024-04-26 14:55:00,146.81,147.0,146.71,146.99,13966.0,144.1629,144.3495,144.0647,144.3397,13966.0
2024-04-26 15:00:00,146.97,147.01,146.69,146.78,70450.0,144.32,144.3593,144.0451,144.1335,70450.0
2024-04-26 15:05:00,146.78,147.02,146.75,146.97,34191.0,144.1335,144.3691,144.104,144.32,34191.0
2024-04-26 15:10:00,146.97,147.03,146.93,146.98,7433.0,144.32,144.379,144.2808,144.3299,7433.0
2024-04-26 15:15:00,147.0,147.0,146.68,146.81,28310.0,144.3495,144.3495,144.0353,144.1629,28310.0
2024-04-26 15:20:00,146.83,146.85,146.6,146.6,24743.0,144.1826,144.2022,143.9567,143.9567,24743.0
2024-04-26 15:25:00,146.59,146.7,146.43,146.7,19199.0,143.9469,144.0549,143.7898,144.0549,19199.0
2024-04-26 15:30:00,146.72,146.88,146.61,146.69,25854.0,144.0746,144.2317,143.9665,144.0451,25854.0
2024-04-26 15:35:00,146.73,146.94,146.56,146.61,19968.0,144.0844,144.2906,143.9174,143.9665,19968.0
2024-04-26 15:40:00,146.65,146.65,146.17,146.17,35277.0,144.0058,144.0058,143.5345,143.5345,35277.0
2024-04-26 15:45:00,146.19,146.56,146.19,146.55,29681.0,143.5541,143.9174,143.5541,143.9076,29681.0
2024-04-26 15:50:00,146.55,146.66,146.37,146.47,66760.0,143.9076,144.0156,143.7309,143.8291,66760.0
2024-04-26 15:55:00,146.48,146.52,146.15,146.15,171932.0,143.8389,143.8782,143.5148,143.5148,171932.0
2024-04-29 09:30:00,146.83,147.27,146.51,146.75,39593.0,144.1826,144.6146,143.8683,144.104,39593.0
2024-04-29 09:35:00,146.22,146.58,145.89,145.89,9313.0,143.5836,143.9371,143.2595,143.2595,9313.0
2024-04-29 09:40:00,145.72,145.96,145.44,145.54,19800.0,143.0926,143.3283,142.8176,142.9158,19800.0
2024-04-29 09:45:00,145.53,146.2,145.53,146.09,8145.0,142.906,143.5639,142.906,143.4559,8145.0
2024-04-29 09:50:00,145.96,146.17,145.87,146.04,15691.0,143.3283,143.5345,143.2399,143.4068,15691.0
2024-04-29 09:55:00,146.02,146.27,146.01,146.19,14802.0,143.3872,143.6327,143.3774,143.5541,14802.0
2024-04-29 10:00:00,146.18,146.3,145.99,146.05,35035.0,143.5443,143.6621,143.3577,143.4166,35035.0
2024-04-29 10:05:00,146.02,146.1,145.81,145.81,14889.0,143.3872,143.4657,143.181,143.181,14889.0
2024-04-29 10:10:00,145.8,145.91,145.78,145.89,9021.0,143.1711,143.2792,143.1515,143.2595,9021.0
2024-04-29 10:15:00,145.89,145.89,145.63,145.67,9961.0,143.2595,143.2595,143.0042,143.0435,9961.0
2024-04-29 10:20:00,145.67,145.78,145.53,145.65,15191.0,143.0435,143.1515,142.906,143.0238,15191.0
2024-04-29 10:25:00,145.68,145.8,145.5,145.53,6388.0,143.0533,143.1711,142.8766,142.906,6388.0
2024-04-29 10:30:00,145.5,145.67,145.5,145.62,10331.0,142.8766,143.0435,142.8766,142.9944,10331.0
2024-04-29 10:35:00,145.62,145.62,145.26,145.35,17335.0,142.9944,142.9944,142.6409,142.7293,17335.0
2024-04-29 10:40:00,145.38,145.56,145.31,145.37,29925.0,142.7587,142.9355,142.69,142.7489,29925.0
2024-04-29 10:45:00,145.34,145.5,145.18,145.18,12671.0,142.7194,142.8766,142.5623,142.5623,12671.0
2024-04-29 10:50:00,145.13,145.35,145.12,145.31,11048.0,142.5132,142.7293,142.5034,142.69,11048.0
2024-04-29 10:55:00,145.31,145.41,145.21,145.27,9508.0,142.69,142.7882,142.5918,142.6507,9508.0
2024-04-29 11:00:00,145.23,145.5,145.17,145.5,17189.0,142.6114,142.8766,142.5525,142.8766,17189.0
2024-04-29 11:05:00,145.47,145.69,145.43,145.63,7334.0,142.8471,143.0631,142.8078,143.0042,7334.0
2024-04-29 11:10:00,145.62,145.62,145.47,145.49,9413.0,142.9944,142.9944,142.8471,142.8667,9413.0
2024-04-29 11:15:00,145.5,145.69,145.48,145.62,9241.0,142.8766,143.0631,142.8569,142.9944,9241.0
2024-04-29 11:20:00,145.67,145.74,145.61,145.64,12259.0,143.0435,143.1122,142.9846,143.014,12259.0
2024-04-29 11:25:00,145.66,145.83,145.64,145.69,10977.0,143.0337,143.2006,143.014,143.0631,10977.0
2024-04-29 11:30:00,145.66,145.66,145.25,145.25,12520.0,143.0337,143.0337,142.6311,142.6311,12520.0
2024-04-29 11:35:00,145.29,145.44,145.28,145.42,9511.0,142.6703,142.8176,142.6605,142.798,9511.0
2024-04-29 11:40:00,145.4,145.46,145.3,145.44,6378.0,142.7784,142.8373,142.6802,142.8176,6378.0
2024-04-29 11:45:00,145.42,145.42,145.29,145.29,9523.0,142.798,142.798,142.6703,142.6703,9523.0
2024-04-29 11:50:00,145.28,145.42,145.24,145.29,13570.0,142.6605,142.798,142.6212,142.6703,13570.0
2024-04-29 11:55:00,145.3,145.37,145.29,145.35,6989.0,142.6802,142.7489,142.6703,142.7293,6989.0
2024-04-29 12:00:00,145.31,145.34,145.14,145.27,7992.0,142.69,142.7194,142.523,142.6507,7992.0
2024-04-29 12:05:00,145.24,145.3,145.22,145.25,19075.0,142.6212,142.6802,142.6016,142.6311,19075.0
2024-04-29 12:10:00,145.25,145.32,145.22,145.32,12713.0,142.6311,142.6998,142.6016,142.6998,12713.0
2024-04-29 12:15:00,145.31,145.5,145.28,145.45,12210.0,142.69,142.8766,142.6605,142.8275,12210.0
2024-04-29 12:20:00,145.47,145.51,145.4,145.42,5595.0,142.8471,142.8864,142.7784,142.798,5595.0
2024-04-29 12:25:00,145.43,145.65,145.42,145.58,4829.0,142.8078,143.0238,142.798,142.9551,4829.0
2024-04-29 12:30:00,145.58,145.63,145.43,145.63,21763.0,142.9551,143.0042,142.8078,143.0042,21763.0
2024-04-29 12:35:00,145.56,145.66,145.53,145.66,7821.0,142.9355,143.0337,142.906,143.0337,7821.0
2024-04-29 12:40:00,145.64,145.71,145.58,145.71,14311.0,143.014,143.0828,142.9551,143.0828,14311.0
2024-04-29 12:45:00,145.64,145.69,145.57,145.57,3850.0,143.014,143.0631,142.9453,142.9453,3850.0
2024-04-29 12:50:00,145.58,145.58,145.4,145.4,3954.0,142.9551,142.9551,142.7784,142.7784,3954.0
2024-04-29 12:55:00,145.39,145.43,145.28,145.28,4468.0,142.7685,142.8078,142.6605,142.6605,4468.0
2024-04-29 13:00:00,145.26,145.35,145.24,145.31,4264.0,142.6409,142.7293,142.6212,142.69,4264.0
2024-04-29 13:05:00,145.28,145.3,145.22,145.29,3406.0,142.6605,142.6802,142.6016,142.6703,3406.0
2024-04-29 13:10:00,145.25,145.3,145.22,145.24,5341.0,142.6311,142.6802,142.6016,142.6212,5341.0
2024-04-29 13:15:00,145.2,145.39,145.2,145.37,5997.0,142.582,142.7685,142.582,142.7489,5997.0
2024-04-29 13:20:00,145.39,145.45,145.38,145.44,2144.0,142.7685,142.8275,142.7587,142.8176,2144.0
2024-04-29 13:25:00,145.41,145.51,145.41,145.44,5554.0,142.7882,142.8864,142.7882,142.8176,5554.0
2024-04-29 13:30:00,145.42,145.42,145.36,145.38,3830.0,142.798,142.798,142.7391,142.7587,3830.0
2024-04-29 13:35:00,145.39,145.46,145.37,145.39,6712.0,142.7685,142.8373,142.7489,142.7685,6712.0
2024-04-29 13:40:00,145.36,145.39,145.29,145.32,3928.0,142.7391,142.7685,142.6703,142.6998,3928.0
2024-04-29 13:45:00,145.32,145.51,145.31,145.5,12257.0,142.6998,142.8864,142.69,142.8766,12257.0
2024-04-29 13:50:00,145.48,145.58,145.42,145.46,8875.0,142.8569,142.9551,142.798,142.8373,8875.0
2024-04-29 13:55:00,145.46,145.53,145.41,145.49,9527.0,142.8373,142.906,142.7882,142.8667,9527.0
2024-04-29 14:00:00,145.5,145.52,145.4,145.52,8351.0,142.8766,142.8962,142.7784,142.8962,8351.0
2024-04-29 14:05:00,145.47,145.52,145.45,145.46,9467.0,142.8471,142.8962,142.8275,142.8373,9467.0
2024-04-29 14:10:00,145.44,145.58,145.43,145.51,11857.0,142.8176,142.9551,142.8078,142.8864,11857.0
2024-04-29 14:15:00,145.49,145.61,145.45,145.46,15359.0,142.8667,142.9846,142.8275,142.8373,15359.0
2024-04-29 14:20:00,145.46,145.51,145.39,145.49,8638.0,142.8373,142.8864,142.7685,142.8667,8638.0
2024-04-29 14:25:00,145.48,145.65,145.46,145.63,10290.0,142.8569,143.0238,142.8373,143.0042,10290.0
2024-04-29 14:30:00,145.61,145.67,145.29,145.35,15958.0,142.9846,143.0435,142.6703,142.7293,15958.0
2024-04-29 14:35:00,145.35,145.43,145.28,145.38,7188.0,142.7293,142.8078,142.6605,142.7587,7188.0
2024-04-29 14:40:00,145.36,145.57,145.35,145.57,7885.0,142.7391,142.9453,142.7293,142.9453,7885.0
2024-04-29 14:45:00,145.61,145.63,145.53,145.53,11407.0,142.9846,143.0042,142.906,142.906,11407.0
2024-04-29 14:50:00,145.54,145.54,145.45,145.51,11822.0,142.9158,142.9158,142.8275,142.8864,11822.0
2024-04-29 14:55:00,145.53,145.54,145.42,145.42,15269.0,142.906,142.9158,142.798,142.798,15269.0
2024-04-29 15:00:00,145.43,145.43,144.85,145.01,18540.0,142.8078,142.8078,142.2383,142.3954,18540.0
2024-04-29 15:05:00,145.01,145.24,144.79,145.23,12185.0,142.3954,142.6212,142.1794,142.6114,12185.0
2024-04-29 15:10:00,145.26,145.31,145.11,145.21,15018.0,142.6409,142.69,142.4936,142.5918,15018.0
2024-04-29 15:15:00,145.24,145.3,145.14,145.27,13688.0,142.6212,142.6802,142.523,142.6507,13688.0
2024-04-29 15:20:00,145.29,145.51,145.29,145.34,13363.0,142.6703,142.8864,142.6703,142.7194,13363.0
2024-04-29 15:25:00,145.34,145.47,145.26,145.43,20026.0,142.7194,142.8471,142.6409,142.8078,20026.0
2024-04-29 15:30:00,145.44,145.68,145.43,145.67,13953.0,142.8176,143.0533,142.8078,143.0435,13953.0
2024-04-29 15:35:00,145.71,145.79,145.5,145.71,18590.0,143.0828,143.1613,142.8766,143.0828,18590.0
2024-04-29 15:40:00,145.7,145.74,145.58,145.71,26913.0,143.0729,143.1122,142.9551,143.0828,26913.0
2024-04-29 15:45:00,145.75,145.76,145.51,145.55,29490.0,143.122,143.1319,142.8864,142.9257,29490.0
2024-04-29 15:50:00,145.57,145.76,145.51,145.59,59422.0,142.9453,143.1319,142.8864,142.9649,59422.0
2024-04-29 15:55:00,145.61,145.73,145.4,145.52,218644.0,142.9846,143.1024,142.7784,142.8962,218644.0
2024-04-30 09:30:00,144.37,144.83,144.04,144.59,24631.0,141.7669,142.2186,141.4429,141.983,24631.0
2024-04-30 09:35:00,144.51,144.85,144.43,144.61,12465.0,141.9044,142.2383,141.8258,142.0026,12465.0
2024-04-30 09:40:00,144.68,144.74,144.54,144.69,19535.0,142.0713,142.1303,141.9339,142.0812,19535.0
2024-04-30 09:45:00,144.68,145.03,144.5,145.03,27331.0,142.0713,142.415,141.8946,142.415,27331.0
2024-04-30 09:50:00,144.89,144.89,144.55,144.55,5453.0,142.2776,142.2776,141.9437,141.9437,5453.0
2024-04-30 09:55:00,144.55,144.65,144.53,144.65,4867.0,141.9437,142.0419,141.924,142.0419,4867.0
2024-04-30 10:00:00,144.56,144.67,144.51,144.65,15752.0,141.9535,142.0615,141.9044,142.0419,15752.0
2024-04-30 10:05:00,144.67,144.8,144.54,144.68,20372.0,142.0615,142.1892,141.9339,142.0713,20372.0
2024-04-30 10:10:00,144.69,144.75,144.61,144.67,15459.0,142.0812,142.1401,142.0026,142.0615,15459.0
2024-04-30 10:15:00,144.67,144.81,144.52,144.58,5261.0,142.0615,142.199,141.9142,141.9731,5261.0
2024-04-30 10:20:00,144.62,144.75,144.52,144.59,8205.0,142.0124,142.1401,141.9142,141.983,8205.0
2024-04-30 10:25:00,144.62,144.72,144.5,144.56,9859.0,142.0124,142.1106,141.8946,141.9535,9859.0
2024-04-30 10:30:00,144.5,144.51,144.18,144.31,4522.0,141.8946,141.9044,141.5804,141.708,4522.0
2024-04-30 10:35:00,144.26,144.48,144.21,144.41,4122.0,141.6589,141.8749,141.6098,141.8062,4122.0
2024-04-30 10:40:00,144.4,144.46,144.3,144.34,4087.0,141.7964,141.8553,141.6982,141.7375,4087.0
2024-04-30 10:45:00,144.38,144.55,144.3,144.31,5373.0,141.7767,141.9437,141.6982,141.708,5373.0
2024-04-30 10:50:00,144.24,144.31,144.11,144.31,8309.0,141.6393,141.708,141.5116,141.708,8309.0
2024-04-30 10:55:00,144.31,144.36,144.16,144.31,5461.0,141.708,141.7571,141.5607,141.708,5461.0
2024-04-30 11:00:00,144.36,144.45,144.21,144.33,4743.0,141.7571,141.8455,141.6098,141.7276,4743.0
2024-04-30 11:05:00,144.39,144.52,144.14,144.17,7089.0,141.7866,141.9142,141.5411,141.5705,7089.0
2024-04-30 11:10:00,144.19,144.19,143.86,143.86,4915.0,141.5902,141.5902,141.2661,141.2661,4915.0
2024-04-30 11:15:00,143.88,144.02,143.81,143.9,3931.0,141.2858,141.4232,141.217,141.3054,3931.0
2024-04-30 11:20:00,143.96,143.96,143.79,143.83,20779.0,141.3643,141.3643,141.1974,141.2367,20779.0
2024-04-30 11:25:00,143.82,144.08,143.82,144.08,7394.0,141.2268,141.4822,141.2268,141.4822,7394.0
2024-04-30 11:30:00,144.07,144.07,143.8,143.84,5179.0,141.4723,141.4723,141.2072,141.2465,5179.0
2024-04-30 11:35:00,143.86,143.91,143.76,143.9,6324.0,141.2661,141.3152,141.1679,141.3054,6324.0
2024-04-30 11:40:00,143.85,143.85,143.71,143.79,5694.0,141.2563,141.2563,141.1188,141.1974,5694.0
2024-04-30 11:45:00,143.77,143.77,143.53,143.66,15938.0,141.1777,141.1777,140.9421,141.0697,15938.0
2024-04-30 11:50:00,143.66,143.7,143.54,143.61,17779.0,141.0697,141.109,140.9519,141.0206,17779.0
2024-04-30 11:55:00,143.6,143.79,143.57,143.79,7631.0,141.0108,141.1974,140.9814,141.1974,7631.0
2024-04-30 12:00:00,143.75,143.8,143.56,143.7,11013.0,141.1581,141.2072,140.9715,141.109,11013.0
2024-04-30 12:05:00,143.62,143.77,143.59,143.77,2675.0,141.0304,141.1777,141.001,141.1777,2675.0
2024-04-30 12:10:00,143.75,143.89,143.73,143.89,4073.0,141.1581,141.2956,141.1385,141.2956,4073.0
2024-04-30 12:15:00,143.88,143.91,143.8,143.85,2680.0,141.2858,141.3152,141.2072,141.2563,2680.0
2024-04-30 12:20:00,143.87,143.93,143.83,143.84,5667.0,141.2759,141.3349,141.2367,141.2465,5667.0
2024-04-30 12:25:00,143.91,143.94,143.79,143.79,4057.0,141.3152,141.3447,141.1974,141.1974,4057.0
2024-04-30 12:30:00,143.76,143.8,143.36,143.41,6983.0,141.1679,141.2072,140.7751,140.8242,6983.0
2024-04-30 12:35:00,143.46,143.76,143.44,143.67,10776.0,140.8733,141.1679,140.8537,141.0795,10776.0
2024-04-30 12:40:00,143.65,143.67,143.54,143.62,9009.0,141.0599,141.0795,140.9519,141.0304,9009.0
2024-04-30 12:45:00,143.59,143.69,143.49,143.62,9128.0,141.001,141.0992,140.9028,141.0304,9128.0
2024-04-30 12:50:00,143.66,143.75,143.66,143.74,2151.0,141.0697,141.1581,141.0697,141.1483,2151.0
2024-04-30 12:55:00,143.77,143.89,143.69,143.69,2923.0,141.1777,141.2956,141.0992,141.0992,2923.0
2024-04-30 13:00:00,143.66,143.83,143.65,143.75,2792.0,141.0697,141.2367,141.0599,141.1581,2792.0
2024-04-30 13:05:00,143.76,143.85,143.7,143.78,3047.0,141.1679,141.2563,141.109,141.1876,3047.0
2024-04-30 13:10:00,143.78,143.82,143.67,143.78,3535.0,141.1876,141.2268,141.0795,141.1876,3535.0
2024-04-30 13:15:00,143.76,143.88,143.76,143.88,2118.0,141.1679,141.2858,141.1679,141.2858,2118.0
2024-04-30 13:20:00,143.91,143.95,143.85,143.85,3483.0,141.3152,141.3545,141.2563,141.2563,3483.0
2024-04-30 13:25:00,143.87,143.93,143.82,143.9,4087.0,141.2759,141.3349,141.2268,141.3054,4087.0
2024-04-30 13:30:00,143.89,144.08,143.84,144.08,3565.0,141.2956,141.4822,141.2465,141.4822,3565.0
2024-04-30 13:35:00,144.06,144.19,144.03,144.09,5659.0,141.4625,141.5902,141.4331,141.492,5659.0
2024-04-30 13:40:00,144.16,144.24,144.07,144.07,8427.0,141.5607,141.6393,141.4723,141.4723,8427.0
2024-04-30 13:45:00,144.04,144.11,144.0,144.0,8318.0,141.4429,141.5116,141.4036,141.4036,8318.0
2024-04-30 13:50:00,144.03,144.17,143.94,144.16,24595.0,141.4331,141.5705,141.3447,141.5607,24595.0
2024-04-30 13:55:00,144.19,144.3,144.12,144.28,3346.0,141.5902,141.6982,141.5214,141.6785,3346.0
2024-04-30 14:00:00,144.28,144.41,144.28,144.41,3990.0,141.6785,141.8062,141.6785,141.8062,3990.0
2024-04-30 14:05:00,144.42,144.44,144.35,144.4,4491.0,141.816,141.8357,141.7473,141.7964,4491.0
2024-04-30 14:10:00,144.41,144.41,144.25,144.27,5615.0,141.8062,141.8062,141.6491,141.6687,5615.0
2024-04-30 14:15:00,144.27,144.31,144.2,144.3,8231.0,141.6687,141.708,141.6,141.6982,8231.0
2024-04-30 14:20:00,144.31,144.44,144.28,144.31,6724.0,141.708,141.8357,141.6785,141.708,6724.0
2024-04-30 14:25:00,144.36,144.42,144.2,144.3,11353.0,141.7571,141.816,141.6,141.6982,11353.0
2024-04-30 14:30:00,144.29,144.38,144.26,144.38,5939.0,141.6884,141.7767,141.6589,141.7767,5939.0
2024-04-30 14:35:00,144.41,144.48,144.4,144.41,4343.0,141.8062,141.8749,141.7964,141.8062,4343.0
2024-04-30 14:40:00,144.39,144.39,144.27,144.28,5620.0,141.7866,141.7866,141.6687,141.6785,5620.0
2024-04-30 14:45:00,144.28,144.33,144.13,144.22,8305.0,141.6785,141.7276,141.5313,141.6196,8305.0
2024-04-30 14:50:00,144.18,144.18,143.86,144.15,17317.0,141.5804,141.5804,141.2661,141.5509,17317.0
2024-04-30 14:55:00,144.13,144.28,144.11,144.28,20004.0,141.5313,141.6785,141.5116,141.6785,20004.0
2024-04-30 15:00:00,144.3,144.4,144.17,144.23,14692.0,141.6982,141.7964,141.5705,141.6295,14692.0
2024-04-30 15:05:00,144.23,144.26,144.11,144.26,11007.0,141.6295,141.6589,141.5116,141.6589,11007.0
2024-04-30 15:10:00,144.25,144.27,144.1,144.11,15884.0,141.6491,141.6687,141.5018,141.5116,15884.0
2024-04-30 15:15:00,144.09,144.17,143.87,144.04,15819.0,141.492,141.5705,141.2759,141.4429,15819.0
2024-04-30 15:20:00,144.05,144.07,143.9,143.98,25996.0,141.4527,141.4723,141.3054,141.384,25996.0
2024-04-30 15:25:00,143.99,144.1,143.98,144.06,7838.0,141.3938,141.5018,141.384,141.4625,7838.0
2024-04-30 15:30:00,144.09,144.2,144.02,144.13,8743.0,141.492,141.6,141.4232,141.5313,8743.0
2024-04-30 15:35:00,144.13,144.19,144.0,144.09,21899.0,141.5313,141.5902,141.4036,141.492,21899.0
2024-04-30 15:40:00,144.09,144.3,144.06,144.18,13854.0,141.492,141.6982,141.4625,141.5804,13854.0
2024-04-30 15:45:00,144.2,144.2,144.04,144.15,18734.0,141.6,141.6,141.4429,141.5509,18734.0
2024-04-30 15:50:00,144.08,144.11,143.69,143.74,22947.0,141.4822,141.5116,141.0992,141.1483,22947.0
2024-04-30 15:55:00,143.77,143.93,143.34,143.46,166810.0,141.1777,141.3349,140.7555,140.8733,166810.0
2024-05-01 09:30:00,143.0,143.82,142.83,143.69,36458.0,140.4216,141.2268,140.2547,141.0992,36458.0
2024-05-01 09:35:00,143.59,143.59,142.57,142.64,13069.0,141.001,141.001,139.9994,140.0681,13069.0
2024-05-01 09:40:00,142.53,142.68,142.04,142.11,12248.0,139.9601,140.1074,139.4789,139.5477,12248.0
2024-05-01 09:45:00,142.24,142.45,141.86,141.94,8799.0,139.6753,139.8815,139.3022,139.3807,8799.0
2024-05-01 09:50:00,141.96,142.14,141.86,141.97,10706.0,139.4004,139.5771,139.3022,139.4102,10706.0
2024-05-01 09:55:00,141.99,141.99,141.5,141.52,18903.0,139.4298,139.4298,138.9487,138.9683,18903.0
2024-05-01 10:00:00,141.64,141.65,141.15,141.46,12221.0,139.0861,139.096,138.605,138.9094,12221.0
2024-05-01 10:05:00,141.61,142.08,141.61,141.93,10631.0,139.0567,139.5182,139.0567,139.3709,10631.0
2024-05-01 10:10:00,141.93,141.93,141.57,141.77,9114.0,139.3709,139.3709,139.0174,139.2138,9114.0
2024-05-01 10:15:00,141.78,141.82,141.55,141.62,7148.0,139.2236,139.2629,138.9978,139.0665,7148.0
2024-05-01 10:20:00,141.67,141.86,141.6,141.69,6956.0,139.1156,139.3022,139.0469,139.1352,6956.0
2024-05-01 10:25:00,141.71,141.76,141.58,141.59,4019.0,139.1549,139.204,139.0272,139.0371,4019.0
2024-05-01 10:30:00,141.61,141.65,141.26,141.39,5838.0,139.0567,139.096,138.713,138.8407,5838.0
2024-05-01 10:35:00,141.4,141.63,141.4,141.56,2678.0,138.8505,139.0763,138.8505,139.0076,2678.0
2024-05-01 10:40:00,141.51,141.57,141.34,141.34,10775.0,138.9585,139.0174,138.7916,138.7916,10775.0
2024-05-01 10:45:00,141.29,141.46,141.29,141.39,2701.0,138.7425,138.9094,138.7425,138.8407,2701.0
2024-05-01 10:50:00,141.45,141.84,141.29,141.78,47273.0,138.8996,139.2825,138.7425,139.2236,47273.0
2024-05-01 10:55:00,141.87,142.43,141.85,142.35,24382.0,139.312,139.8619,139.2924,139.7833,24382.0
2024-05-01 11:00:00,142.36,142.58,142.34,142.58,24476.0,139.7932,140.0092,139.7735,140.0092,24476.0
2024-05-01 11:05:00,142.62,142.62,142.15,142.19,5994.0,140.0485,140.0485,139.587,139.6262,5994.0
2024-05-01 11:10:00,142.13,142.18,141.93,141.96,5926.0,139.5673,139.6164,139.3709,139.4004,5926.0
2024-05-01 11:15:00,141.99,141.99,141.8,141.86,2829.0,139.4298,139.4298,139.2433,139.3022,2829.0
2024-05-01 11:20:00,141.95,142.05,141.84,142.0,4610.0,139.3906,139.4888,139.2825,139.4397,4610.0
2024-05-01 11:25:00,142.02,142.18,142.0,142.18,6327.0,139.4593,139.6164,139.4397,139.6164,6327.0
2024-05-01 11:30:00,142.13,142.18,141.96,142.03,9109.0,139.5673,139.6164,139.4004,139.4691,9109.0
2024-05-01 11:35:00,142.03,142.09,141.91,142.01,10039.0,139.4691,139.528,139.3513,139.4495,10039.0
2024-05-01 11:40:00,141.98,142.22,141.96,142.2,10656.0,139.42,139.6557,139.4004,139.6361,10656.0
2024-05-01 11:45:00,142.17,142.3,142.12,142.14,8426.0,139.6066,139.7342,139.5575,139.5771,8426.0
2024-05-01 11:50:00,142.15,142.18,142.08,142.18,9767.0,139.587,139.6164,139.5182,139.6164,9767.0
2024-05-01 11:55:00,142.19,142.2,142.0,142.15,4689.0,139.6262,139.6361,139.4397,139.587,4689.0
2024-05-01 12:00:00,142.08,142.24,142.06,142.24,5558.0,139.5182,139.6753,139.4986,139.6753,5558.0
2024-05-01 12:05:00,142.22,142.27,142.12,142.27,5512.0,139.6557,139.7048,139.5575,139.7048,5512.0
2024-05-01 12:10:00,142.28,142.33,142.2,142.21,34503.0,139.7146,139.7637,139.6361,139.6459,34503.0
2024-05-01 12:15:00,142.19,142.2,142.1,142.17,5527.0,139.6262,139.6361,139.5379,139.6066,5527.0
2024-05-01 12:20:00,142.07,142.12,141.9,141.9,18544.0,139.5084,139.5575,139.3415,139.3415,18544.0
2024-05-01 12:25:00,141.93,142.0,141.92,141.97,4989.0,139.3709,139.4397,139.3611,139.4102,4989.0
2024-05-01 12:30:00,141.94,142.02,141.93,142.0,7628.0,139.3807,139.4593,139.3709,139.4397,7628.0
2024-05-01 12:35:00,141.96,142.0,141.91,141.99,4689.0,139.4004,139.4397,139.3513,139.4298,4689.0
2024-05-01 12:40:00,141.99,142.0,141.82,141.84,5560.0,139.4298,139.4397,139.2629,139.2825,5560.0
2024-05-01 12:45:00,141.83,141.89,141.69,141.72,4739.0,139.2727,139.3316,139.1352,139.1647,4739.0
2024-05-01 12:50:00,141.69,141.77,141.63,141.72,3839.0,139.1352,139.2138,139.0763,139.1647,3839.0
2024-05-01 12:55:00,141.72,141.81,141.7,141.79,6264.0,139.1647,139.2531,139.1451,139.2334,6264.0
2024-05-01 13:00:00,141.82,141.83,141.7,141.7,20890.0,139.2629,139.2727,139.1451,139.1451,20890.0
2024-05-01 13:05:00,141.7,141.7,141.58,141.66,2400.0,139.1451,139.1451,139.0272,139.1058,2400.0
2024-05-01 13:10:00,141.63,141.83,141.6,141.73,3014.0,139.0763,139.2727,139.0469,139.1745,3014.0
2024-05-01 13:15:00,141.89,141.99,141.84,141.99,2488.0,139.3316,139.4298,139.2825,139.4298,2488.0
2024-05-01 13:20:00,141.95,142.11,141.9,142.0,6121.0,139.3906,139.5477,139.3415,139.4397,6121.0
2024-05-01 13:25:00,142.0,142.26,142.0,142.13,5752.0,139.4397,139.695,139.4397,139.5673,5752.0
2024-05-01 13:30:00,142.24,142.36,142.24,142.34,1110.0,139.6753,139.7932,139.6753,139.7735,1110.0
2024-05-01 13:35:00,142.34,142.49,142.34,142.41,2416.0,139.7735,139.9208,139.7735,139.8423,2416.0
2024-05-01 13:40:00,142.39,142.41,142.27,142.34,1904.0,139.8226,139.8423,139.7048,139.7735,1904.0
2024-05-01 13:45:00,142.33,142.52,142.33,142.52,2277.0,139.7637,139.9503,139.7637,139.9503,2277.0
2024-05-01 13:50:00,142.51,142.54,142.39,142.44,6187.0,139.9405,139.9699,139.8226,139.8717,6187.0
2024-05-01 13:55:00,142.46,142.46,142.33,142.33,2114.0,139.8914,139.8914,139.7637,139.7637,2114.0
2024-05-01 14:00:00,142.38,142.72,142.28,142.66,6692.0,139.8128,140.1467,139.7146,140.0878,6692.0
2024-05-01 14:05:00,142.65,142.72,142.41,142.5,5712.0,140.0779,140.1467,139.8423,139.9306,5712.0
2024-05-01 14:10:00,142.55,142.55,142.28,142.39,3300.0,139.9797,139.9797,139.7146,139.8226,3300.0
2024-05-01 14:15:00,142.43,142.46,142.25,142.33,11077.0,139.8619,139.8914,139.6852,139.7637,11077.0
2024-05-01 14:20:00,142.26,142.52,142.22,142.47,3156.0,139.695,139.9503,139.6557,139.9012,3156.0
2024-05-01 14:25:00,142.47,142.77,142.47,142.77,5802.0,139.9012,140.1958,139.9012,140.1958,5802.0
2024-05-01 14:30:00,142.76,142.88,142.04,142.78,27937.0,140.186,140.3038,139.4789,140.2056,27937.0
2024-05-01 14:35:00,142.73,142.84,142.09,142.73,18961.0,140.1565,140.2645,139.528,140.1565,18961.0
2024-05-01 14:40:00,142.69,143.23,142.58,143.14,34247.0,140.1172,140.6475,140.0092,140.5591,34247.0
2024-05-01 14:45:00,143.14,143.15,142.43,142.83,31667.0,140.5591,140.5689,139.8619,140.2547,31667.0
2024-05-01 14:50:00,142.89,143.28,142.78,142.9,31336.0,140.3136,140.6966,140.2056,140.3234,31336.0
2024-05-01 14:55:00,142.97,143.18,142.75,142.89,25897.0,140.3922,140.5984,140.1761,140.3136,25897.0
2024-05-01 15:00:00,142.92,143.43,142.9,142.9,28687.0,140.3431,140.8439,140.3234,140.3234,28687.0
2024-05-01 15:05:00,142.82,143.22,142.75,143.05,38614.0,140.2449,140.6377,140.1761,140.4707,38614.0
2024-05-01 15:10:00,143.24,143.24,143.0,143.12,14213.0,140.6573,140.6573,140.4216,140.5395,14213.0
2024-05-01 15:15:00,143.24,143.27,142.67,142.67,12414.0,140.6573,140.6868,140.0976,140.0976,12414.0
2024-05-01 15:20:00,142.6,142.8,142.31,142.77,9176.0,140.0288,140.2252,139.7441,140.1958,9176.0
2024-05-01 15:25:00,142.78,142.92,142.49,142.61,16367.0,140.2056,140.3431,139.9208,140.0387,16367.0
2024-05-01 15:30:00,142.62,142.62,142.17,142.47,21214.0,140.0485,140.0485,139.6066,139.9012,21214.0
2024-05-01 15:35:00,142.46,142.47,141.89,142.0,25762.0,139.8914,139.9012,139.3316,139.4397,25762.0
2024-05-01 15:40:00,141.94,142.17,141.69,141.82,28084.0,139.3807,139.6066,139.1352,139.2629,28084.0
2024-05-01 15:45:00,141.82,142.14,141.75,142.1,17672.0,139.2629,139.5771,139.1942,139.5379,17672.0
2024-05-01 15:50:00,142.25,142.25,141.69,141.69,22678.0,139.6852,139.6852,139.1352,139.1352,22678.0
2024-05-01 15:55:00,141.71,141.84,141.5,141.62,106300.0,139.1549,139.2825,138.9487,139.0665,106300.0
2024-05-02 09:30:00,143.19,143.44,142.52,142.52,25053.0,140.6082,140.8537,139.9503,139.9503,25053.0
2024-05-02 09:35:00,142.72,142.73,142.13,142.34,2689.0,140.1467,140.1565,139.5673,139.7735,2689.0
2024-05-02 09:40:00,142.5,142.59,141.95,141.95,5123.0,139.9306,140.019,139.3906,139.3906,5123.0
2024-05-02 09:45:00,141.95,142.06,141.59,141.61,3693.0,139.3906,139.4986,139.0371,139.0567,3693.0
2024-05-02 09:50:00,141.81,142.05,141.59,142.05,7419.0,139.2531,139.4888,139.0371,139.4888,7419.0
2024-05-02 09:55:00,142.02,142.15,141.98,142.12,3179.0,139.4593,139.587,139.42,139.5575,3179.0
2024-05-02 10:00:00,142.25,142.25,141.66,141.81,8297.0,139.6852,139.6852,139.1058,139.2531,8297.0
2024-05-02 10:05:00,141.76,142.08,141.49,141.56,6517.0,139.204,139.5182,138.9389,139.0076,6517.0
2024-05-02 10:10:00,141.47,142.03,141.46,142.03,3480.0,138.9192,139.4691,138.9094,139.4691,3480.0
2024-05-02 10:15:00,142.0,142.25,141.97,142.25,4019.0,139.4397,139.6852,139.4102,139.6852,4019.0
2024-05-02 10:20:00,142.25,142.47,142.14,142.39,7774.0,139.6852,139.9012,139.5771,139.8226,7774.0
2024-05-02 10:25:00,142.53,142.56,142.3,142.56,9600.0,139.9601,139.9896,139.7342,139.9896,9600.0
2024-05-02 10:30:00,142.51,142.52,142.28,142.32,9983.0,139.9405,139.9503,139.7146,139.7539,9983.0
2024-05-02 10:35:00,142.26,142.35,142.15,142.35,3959.0,139.695,139.7833,139.587,139.7833,3959.0
2024-05-02 10:40:00,142.35,142.35,141.94,142.0,6344.0,139.7833,139.7833,139.3807,139.4397,6344.0
2024-05-02 10:45:00,142.03,142.26,141.84,142.26,4579.0,139.4691,139.695,139.2825,139.695,4579.0
2024-05-02 10:50:00,142.19,142.19,142.05,142.09,3119.0,139.6262,139.6262,139.4888,139.528,3119.0
2024-05-02 10:55:00,142.14,142.31,142.05,142.2,54332.0,139.5771,139.7441,139.4888,139.6361,54332.0
2024-05-02 11:00:00,142.16,142.16,141.81,141.97,11406.0,139.5968,139.5968,139.2531,139.4102,11406.0
2024-05-02 11:05:00,141.92,142.38,141.87,142.36,6205.0,139.3611,139.8128,139.312,139.7932,6205.0
2024-05-02 11:10:00,142.29,142.29,142.13,142.19,3874.0,139.7244,139.7244,139.5673,139.6262,3874.0
2024-05-02 11:15:00,142.24,142.65,142.24,142.56,15066.0,139.6753,140.0779,139.6753,139.9896,15066.0
2024-05-02 11:20:00,142.53,142.73,142.4,142.43,8767.0,139.9601,140.1565,139.8324,139.8619,8767.0
2024-05-02 11:25:00,142.43,142.51,142.22,142.24,19378.0,139.8619,139.9405,139.6557,139.6753,19378.0
2024-05-02 11:30:00,142.3,142.35,142.02,142.06,5675.0,139.7342,139.7833,139.4593,139.4986,5675.0
2024-05-02 11:35:00,142.04,142.2,141.96,142.08,14538.0,139.4789,139.6361,139.4004,139.5182,14538.0
2024-05-02 11:40:00,142.16,142.32,142.0,142.2,36541.0,139.5968,139.7539,139.4397,139.6361,36541.0
2024-05-02 11:45:00,142.22,142.22,141.87,141.87,35908.0,139.6557,139.6557,139.312,139.312,35908.0
2024-05-02 11:50:00,141.91,141.98,141.78,141.84,5592.0,139.3513,139.42,139.2236,139.2825,5592.0
2024-05-02 11:55:00,141.8,141.8,141.65,141.72,4839.0,139.2433,139.2433,139.096,139.1647,4839.0
2024-05-02 12:00:00,141.7,141.8,141.6,141.8,2850.0,139.1451,139.2433,139.0469,139.2433,2850.0
2024-05-02 12:05:00,141.88,141.88,141.65,141.69,5510.0,139.3218,139.3218,139.096,139.1352,5510.0
2024-05-02 12:10:00,141.71,141.8,141.5,141.62,8312.0,139.1549,139.2433,138.9487,139.0665,8312.0
2024-05-02 12:15:00,141.66,141.85,141.66,141.77,5666.0,139.1058,139.2924,139.1058,139.2138,5666.0
2024-05-02 12:20:00,141.76,141.86,141.72,141.83,6623.0,139.204,139.3022,139.1647,139.2727,6623.0
2024-05-02 12:25:00,141.87,141.88,141.72,141.75,24524.0,139.312,139.3218,139.1647,139.1942,24524.0
2024-05-02 12:30:00,141.78,141.83,141.7,141.79,4560.0,139.2236,139.2727,139.1451,139.2334,4560.0
2024-05-02 12:35:00,141.8,141.97,141.69,141.97,8686.0,139.2433,139.4102,139.1352,139.4102,8686.0
2024-05-02 12:40:00,141.99,141.99,141.87,141.97,6180.0,139.4298,139.4298,139.312,139.4102,6180.0
2024-05-02 12:45:00,141.99,142.0,141.89,141.96,8554.0,139.4298,139.4397,139.3316,139.4004,8554.0
2024-05-02 12:50:00,141.96,142.06,141.81,142.0,36641.0,139.4004,139.4986,139.2531,139.4397,36641.0
2024-05-02 12:55:00,141.98,142.01,141.76,141.79,20331.0,139.42,139.4495,139.204,139.2334,20331.0
2024-05-02 13:00:00,141.84,141.91,141.8,141.81,12109.0,139.2825,139.3513,139.2433,139.2531,12109.0
2024-05-02 13:05:00,141.88,141.95,141.79,141.95,13365.0,139.3218,139.3906,139.2334,139.3906,13365.0
2024-05-02 13:10:00,141.93,142.23,141.88,142.05,13486.0,139.3709,139.6655,139.3218,139.4888,13486.0
2024-05-02 13:15:00,142.07,142.29,142.0,142.11,86045.0,139.5084,139.7244,139.4397,139.5477,86045.0
2024-05-02 13:20:00,141.99,142.13,141.87,142.07,4374.0,139.4298,139.5673,139.312,139.5084,4374.0
2024-05-02 13:25:00,142.07,142.15,141.99,142.15,4643.0,139.5084,139.587,139.4298,139.587,4643.0
2024-05-02 13:30:00,142.17,142.21,142.08,142.11,15825.0,139.6066,139.6459,139.5182,139.5477,15825.0
2024-05-02 13:35:00,142.11,142.11,141.96,141.99,9252.0,139.5477,139.5477,139.4004,139.4298,9252.0
2024-05-02 13:40:00,142.01,142.09,141.98,142.09,10842.0,139.4495,139.528,139.42,139.528,10842.0
2024-05-02 13:45:00,142.05,142.1,141.85,141.89,38193.0,139.4888,139.5379,139.2924,139.3316,38193.0
2024-05-02 13:50:00,141.86,141.94,141.83,141.83,16955.0,139.3022,139.3807,139.2727,139.2727,16955.0
2024-05-02 13:55:00,141.9,142.02,141.9,141.96,1656.0,139.3415,139.4593,139.3415,139.4004,1656.0
2024-05-02 14:00:00,141.99,142.03,141.91,142.0,2417.0,139.4298,139.4691,139.3513,139.4397,2417.0
2024-05-02 14:05:00,142.0,142.11,141.99,142.04,11986.0,139.4397,139.5477,139.4298,139.4789,11986.0
2024-05-02 14:10:00,142.04,142.05,141.85,141.92,19769.0,139.4789,139.4888,139.2924,139.3611,19769.0
2024-05-02 14:15:00,141.86,141.95,141.84,141.93,3223.0,139.3022,139.3906,139.2825,139.3709,3223.0
2024-05-02 14:20:00,141.88,141.96,141.85,141.92,6734.0,139.3218,139.4004,139.2924,139.3611,6734.0
2024-05-02 14:25:00,141.94,142.09,141.92,142.09,7905.0,139.3807,139.528,139.3611,139.528,7905.0
2024-05-02 14:30:00,142.04,142.16,141.97,142.12,8733.0,139.4789,139.5968,139.4102,139.5575,8733.0
2024-05-02 14:35:00,142.14,142.29,141.85,142.22,60766.0,139.5771,139.7244,139.2924,139.6557,60766.0
2024-05-02 14:40:00,142.21,142.29,142.18,142.22,3644.0,139.6459,139.7244,139.6164,139.6557,3644.0
2024-05-02 14:45:00,142.31,142.57,142.25,142.52,4019.0,139.7441,139.9994,139.6852,139.9503,4019.0
2024-05-02 14:50:00,142.52,142.66,142.46,142.54,8981.0,139.9503,140.0878,139.8914,139.9699,8981.0
2024-05-02 14:55:00,142.56,142.64,142.49,142.49,7212.0,139.9896,140.0681,139.9208,139.9208,7212.0
2024-05-02 15:00:00,142.54,142.54,142.35,142.49,6976.0,139.9699,139.9699,139.7833,139.9208,6976.0
2024-05-02 15:05:00,142.5,142.59,142.3,142.5,44498.0,139.9306,140.019,139.7342,139.9306,44498.0
2024-05-02 15:10:00,142.48,142.5,142.13,142.18,14489.0,139.911,139.9306,139.5673,139.6164,14489.0
2024-05-02 15:15:00,142.22,142.32,142.07,142.14,10189.0,139.6557,139.7539,139.5084,139.5771,10189.0
2024-05-02 15:20:00,142.14,142.3,142.14,142.25,5272.0,139.5771,139.7342,139.5771,139.6852,5272.0
2024-05-02 15:25:00,142.26,142.35,142.22,142.29,8391.0,139.695,139.7833,139.6557,139.7244,8391.0
2024-05-02 15:30:00,142.31,142.33,142.18,142.19,10145.0,139.7441,139.7637,139.6164,139.6262,10145.0
2024-05-02 15:35:00,142.05,142.18,141.98,142.0,14915.0,139.4888,139.6164,139.42,139.4397,14915.0
2024-05-02 15:40:00,142.02,142.08,141.93,141.93,25616.0,139.4593,139.5182,139.3709,139.3709,25616.0
2024-05-02 15:45:00,141.92,142.12,141.89,142.03,20882.0,139.3611,139.5575,139.3316,139.4691,20882.0
2024-05-02 15:50:00,142.01,142.16,141.78,141.79,117101.0,139.4495,139.5968,139.2236,139.2334,117101.0
2024-05-02 15:55:00,141.8,141.93,141.71,141.8,157811.0,139.2433,139.3709,139.1549,139.2433,157811.0
2024-05-03 09:30:00,143.18,143.43,142.38,142.38,63092.0,140.5984,140.8439,139.8128,139.8128,63092.0
2024-05-03 09:35:00,142.39,142.51,142.03,142.17,12786.0,139.8226,139.9405,139.4691,139.6066,12786.0
2024-05-03 09:40:00,142.17,142.5,142.17,142.5,5699.0,139.6066,139.9306,139.6066,139.9306,5699.0
2024-05-03 09:45:00,142.68,142.89,142.28,142.89,7738.0,140.1074,140.3136,139.7146,140.3136,7738.0
2024-05-03 09:50:00,142.77,143.13,142.64,142.96,5041.0,140.1958,140.5493,140.0681,140.3823,5041.0
2024-05-03 09:55:00,142.99,143.1,142.97,143.02,7902.0,140.4118,140.5198,140.3922,140.4413,7902.0
2024-05-03 10:00:00,143.08,143.39,142.72,142.78,19171.0,140.5002,140.8046,140.1467,140.2056,19171.0
2024-05-03 10:05:00,142.91,143.15,142.72,142.92,5538.0,140.3333,140.5689,140.1467,140.3431,5538.0
2024-05-03 10:10:00,142.89,143.1,142.77,142.93,5639.0,140.3136,140.5198,140.1958,140.3529,5639.0
2024-05-03 10:15:00,142.97,143.1,142.9,142.91,4796.0,140.3922,140.5198,140.3234,140.3333,4796.0
2024-05-03 10:20:00,142.91,142.91,142.6,142.89,3776.0,140.3333,140.3333,140.0288,140.3136,3776.0
2024-05-03 10:25:00,142.84,143.07,142.66,142.92,7059.0,140.2645,140.4904,140.0878,140.3431,7059.0
2024-05-03 10:30:00,142.96,142.97,142.4,142.4,6483.0,140.3823,140.3922,139.8324,139.8324,6483.0
2024-05-03 10:35:00,142.37,142.5,142.18,142.38,3346.0,139.803,139.9306,139.6164,139.8128,3346.0
2024-05-03 10:40:00,142.31,142.44,142.29,142.38,3925.0,139.7441,139.8717,139.7244,139.8128,3925.0
2024-05-03 10:45:00,142.36,142.43,142.27,142.39,4797.0,139.7932,139.8619,139.7048,139.8226,4797.0
2024-05-03 10:50:00,142.36,142.44,142.2,142.28,7558.0,139.7932,139.8717,139.6361,139.7146,7558.0
2024-05-03 10:55:00,142.36,142.49,142.24,142.24,4948.0,139.7932,139.9208,139.6753,139.6753,4948.0
2024-05-03 11:00:00,142.34,142.52,142.32,142.37,9465.0,139.7735,139.9503,139.7539,139.803,9465.0
2024-05-03 11:05:00,142.36,142.6,142.36,142.45,7732.0,139.7932,140.0288,139.7932,139.8815,7732.0
2024-05-03 11:10:00,142.42,142.59,142.37,142.59,10328.0,139.8521,140.019,139.803,140.019,10328.0
2024-05-03 11:15:00,142.59,142.75,142.57,142.61,7882.0,140.019,140.1761,139.9994,140.0387,7882.0
2024-05-03 11:20:00,142.58,142.72,142.56,142.64,5274.0,140.0092,140.1467,139.9896,140.0681,5274.0
2024-05-03 11:25:00,142.66,142.73,142.62,142.68,5076.0,140.0878,140.1565,140.0485,140.1074,5076.0
2024-05-03 11:30:00,142.73,142.78,142.65,142.75,9753.0,140.1565,140.2056,140.0779,140.1761,9753.0
2024-05-03 11:35:00,142.86,142.95,142.78,142.78,8867.0,140.2842,140.3725,140.2056,140.2056,8867.0
2024-05-03 11:40:00,142.81,142.89,142.57,142.57,7792.0,140.2351,140.3136,139.9994,139.9994,7792.0
2024-05-03 11:45:00,142.56,142.66,142.38,142.48,4419.0,139.9896,140.0878,139.8128,139.911,4419.0
2024-05-03 11:50:00,142.52,142.55,142.44,142.53,6819.0,139.9503,139.9797,139.8717,139.9601,6819.0
2024-05-03 11:55:00,142.54,142.78,142.54,142.67,5775.0,139.9699,140.2056,139.9699,140.0976,5775.0
2024-05-03 12:00:00,142.7,142.76,142.57,142.57,27893.0,140.127,140.186,139.9994,139.9994,27893.0
2024-05-03 12:05:00,142.57,142.76,142.57,142.68,13465.0,139.9994,140.186,139.9994,140.1074,13465.0
2024-05-03 12:10:00,142.66,142.71,142.53,142.56,15704.0,140.0878,140.1369,139.9601,139.9896,15704.0
2024-05-03 12:15:00,142.56,142.62,142.46,142.48,5492.0,139.9896,140.0485,139.8914,139.911,5492.0
2024-05-03 12:20:00,142.5,142.57,142.46,142.56,5746.0,139.9306,139.9994,139.8914,139.9896,5746.0
2024-05-03 12:25:00,142.53,142.63,142.46,142.53,6748.0,139.9601,140.0583,139.8914,139.9601,6748.0
2024-05-03 12:30:00,142.53,142.54,142.43,142.49,6712.0,139.9601,139.9699,139.8619,139.9208,6712.0
2024-05-03 12:35:00,142.5,142.62,142.41,142.61,5114.0,139.9306,140.0485,139.8423,140.0387,5114.0
2024-05-03 12:40:00,142.61,142.66,142.55,142.6,3810.0,140.0387,140.0878,139.9797,140.0288,3810.0
2024-05-03 12:45:00,142.62,142.63,142.53,142.56,3371.0,140.0485,140.0583,139.9601,139.9896,3371.0
2024-05-03 12:50:00,142.58,142.64,142.52,142.58,6608.0,140.0092,140.0681,139.9503,140.0092,6608.0
2024-05-03 12:55:00,142.55,142.55,142.44,142.49,2676.0,139.9797,139.9797,139.8717,139.9208,2676.0
2024-05-03 13:00:00,142.51,142.66,142.51,142.63,2970.0,139.9405,140.0878,139.9405,140.0583,2970.0
2024-05-03 13:05:00,142.69,142.79,142.69,142.71,2791.0,140.1172,140.2154,140.1172,140.1369,2791.0
2024-05-03 13:10:00,142.69,142.71,142.61,142.71,3150.0,140.1172,140.1369,140.0387,140.1369,3150.0
2024-05-03 13:15:00,142.74,142.77,142.56,142.59,3481.0,140.1663,140.1958,139.9896,140.019,3481.0
2024-05-03 13:20:00,142.52,142.58,142.39,142.43,2513.0,139.9503,140.0092,139.8226,139.8619,2513.0
2024-05-03 13:25:00,142.4,142.46,142.26,142.32,2865.0,139.8324,139.8914,139.695,139.7539,2865.0
2024-05-03 13:30:00,142.27,142.35,142.12,142.21,5809.0,139.7048,139.7833,139.5575,139.6459,5809.0
2024-05-03 13:35:00,142.23,142.31,142.14,142.27,2586.0,139.6655,139.7441,139.5771,139.7048,2586.0
2024-05-03 13:40:00,142.3,142.44,142.3,142.3,10421.0,139.7342,139.8717,139.7342,139.7342,10421.0
2024-05-03 13:45:00,142.31,142.31,142.22,142.31,12325.0,139.7441,139.7441,139.6557,139.7441,12325.0
2024-05-03 13:50:00,142.33,142.42,142.31,142.38,6199.0,139.7637,139.8521,139.7441,139.8128,6199.0
2024-05-03 13:55:00,142.38,142.49,142.38,142.41,2726.0,139.8128,139.9208,139.8128,139.8423,2726.0
2024-05-03 14:00:00,142.43,142.48,142.41,142.45,1867.0,139.8619,139.911,139.8423,139.8815,1867.0
2024-05-03 14:05:00,142.43,142.49,142.36,142.38,6556.0,139.8619,139.9208,139.7932,139.8128,6556.0
2024-05-03 14:10:00,142.4,142.42,142.33,142.36,3490.0,139.8324,139.8521,139.7637,139.7932,3490.0
2024-05-03 14:15:00,142.43,142.46,142.35,142.41,3357.0,139.8619,139.8914,139.7833,139.8423,3357.0
2024-05-03 14:20:00,142.41,142.44,142.24,142.34,11471.0,139.8423,139.8717,139.6753,139.7735,11471.0
2024-05-03 14:25:00,142.34,142.46,142.31,142.39,6331.0,139.7735,139.8914,139.7441,139.8226,6331.0
2024-05-03 14:30:00,142.4,142.41,142.33,142.34,2950.0,139.8324,139.8423,139.7637,139.7735,2950.0
2024-05-03 14:35:00,142.38,142.4,142.3,142.3,4197.0,139.8128,139.8324,139.7342,139.7342,4197.0
2024-05-03 14:40:00,142.27,142.36,142.19,142.19,16194.0,139.7048,139.7932,139.6262,139.6262,16194.0
2024-05-03 14:45:00,142.19,142.2,142.13,142.19,3171.0,139.6262,139.6361,139.5673,139.6262,3171.0
2024-05-03 14:50:00,142.25,142.39,142.24,142.39,3199.0,139.6852,139.8226,139.6753,139.8226,3199.0
2024-05-03 14:55:00,142.34,142.51,142.28,142.46,17215.0,139.7735,139.9405,139.7146,139.8914,17215.0
2024-05-03 15:00:00,142.42,142.48,142.37,142.45,8924.0,139.8521,139.911,139.803,139.8815,8924.0
2024-05-03 15:05:00,142.47,142.62,142.47,142.6,6416.0,139.9012,140.0485,139.9012,140.0288,6416.0
2024-05-03 15:10:00,142.61,142.66,142.33,142.42,41159.0,140.0387,140.0878,139.7637,139.8521,41159.0
2024-05-03 15:15:00,142.41,142.53,142.39,142.5,16152.0,139.8423,139.9601,139.8226,139.9306,16152.0
2024-05-03 15:20:00,142.5,142.55,142.42,142.55,10150.0,139.9306,139.9797,139.8521,139.9797,10150.0
2024-05-03 15:25:00,142.52,142.62,142.47,142.48,12736.0,139.9503,140.0485,139.9012,139.911,12736.0
2024-05-03 15:30:00,142.47,142.58,142.43,142.48,8957.0,139.9012,140.0092,139.8619,139.911,8957.0
2024-05-03 15:35:00,142.46,142.58,142.43,142.58,10761.0,139.8914,140.0092,139.8619,140.0092,10761.0
2024-05-03 15:40:00,142.6,142.66,142.37,142.37,24131.0,140.0288,140.0878,139.803,139.803,24131.0
2024-05-03 15:45:00,142.37,142.58,142.29,142.35,27143.0,139.803,140.0092,139.7244,139.7833,27143.0
2024-05-03 15:50:00,142.33,142.44,142.23,142.33,39971.0,139.7637,139.8717,139.6655,139.7637,39971.0
2024-05-03 15:55:00,142.36,142.45,142.19,142.39,90176.0,139.7932,139.8815,139.6262,139.8226,90176.0
2024-05-06 09:30:00,143.43,143.8,142.83,142.83,22398.0,140.8439,141.2072,140.2547,140.2547,22398.0
2024-05-06 09:35:00,143.22,143.22,142.86,143.1,13958.0,140.6377,140.6377,140.2842,140.5198,13958.0
2024-05-06 09:40:00,143.1,143.44,143.08,143.4,13429.0,140.5198,140.8537,140.5002,140.8144,13429.0
2024-05-06 09:45:00,143.34,143.58,143.3,143.3,5896.0,140.7555,140.9912,140.7162,140.7162,5896.0
2024-05-06 09:50:00,143.31,143.83,143.3,143.71,9962.0,140.726,141.2367,140.7162,141.1188,9962.0
2024-05-06 09:55:00,143.68,144.0,143.64,144.0,4003.0,141.0894,141.4036,141.0501,141.4036,4003.0
2024-05-06 10:00:00,144.05,144.21,143.87,144.0,5504.0,141.4527,141.6098,141.2759,141.4036,5504.0
2024-05-06 10:05:00,144.04,144.6,143.96,144.4,22686.0,141.4429,141.9928,141.3643,141.7964,22686.0
2024-05-06 10:10:00,144.43,144.55,144.27,144.4,7023.0,141.8258,141.9437,141.6687,141.7964,7023.0
2024-05-06 10:15:00,144.53,144.56,144.41,144.55,7308.0,141.924,141.9535,141.8062,141.9437,7308.0
2024-05-06 10:20:00,144.54,144.54,144.31,144.31,8617.0,141.9339,141.9339,141.708,141.708,8617.0
2024-05-06 10:25:00,144.37,144.45,144.25,144.34,11001.0,141.7669,141.8455,141.6491,141.7375,11001.0
2024-05-06 10:30:00,144.24,144.38,144.02,144.13,8018.0,141.6393,141.7767,141.4232,141.5313,8018.0
2024-05-06 10:35:00,144.12,144.13,144.02,144.06,5691.0,141.5214,141.5313,141.4232,141.4625,5691.0
2024-05-06 10:40:00,144.04,144.28,143.94,144.0,19171.0,141.4429,141.6785,141.3447,141.4036,19171.0
2024-05-06 10:45:00,144.04,144.07,143.85,143.93,10487.0,141.4429,141.4723,141.2563,141.3349,10487.0
2024-05-06 10:50:00,143.9,144.07,143.81,143.81,12363.0,141.3054,141.4723,141.217,141.217,12363.0
2024-05-06 10:55:00,143.81,143.84,143.61,143.67,8776.0,141.217,141.2465,141.0206,141.0795,8776.0
2024-05-06 11:00:00,143.67,143.71,143.58,143.59,6816.0,141.0795,141.1188,140.9912,141.001,6816.0
2024-05-06 11:05:00,143.62,143.71,143.53,143.71,8374.0,141.0304,141.1188,140.9421,141.1188,8374.0
2024-05-06 11:10:00,143.72,143.75,143.48,143.56,7708.0,141.1286,141.1581,140.893,140.9715,7708.0
2024-05-06 11:15:00,143.52,143.54,143.37,143.4,5302.0,140.9323,140.9519,140.785,140.8144,5302.0
2024-05-06 11:20:00,143.35,143.38,143.17,143.17,6409.0,140.7653,140.7948,140.5886,140.5886,6409.0
2024-05-06 11:25:00,143.2,143.22,143.08,143.09,5254.0,140.618,140.6377,140.5002,140.51,5254.0
2024-05-06 11:30:00,143.12,143.27,143.11,143.21,8285.0,140.5395,140.6868,140.5296,140.6278,8285.0
2024-05-06 11:35:00,143.23,143.35,143.2,143.33,8827.0,140.6475,140.7653,140.618,140.7457,8827.0
2024-05-06 11:40:00,143.33,143.34,143.23,143.33,5259.0,140.7457,140.7555,140.6475,140.7457,5259.0
2024-05-06 11:45:00,143.33,143.42,143.31,143.34,3926.0,140.7457,140.8341,140.726,140.7555,3926.0
2024-05-06 11:50:00,143.34,143.51,143.34,143.5,4919.0,140.7555,140.9224,140.7555,140.9126,4919.0
2024-05-06 11:55:00,143.53,143.71,143.4,143.6,33483.0,140.9421,141.1188,140.8144,141.0108,33483.0
2024-05-06 12:00:00,143.61,143.61,143.21,143.21,12820.0,141.0206,141.0206,140.6278,140.6278,12820.0
2024-05-06 12:05:00,143.25,143.47,143.22,143.41,15188.0,140.6671,140.8832,140.6377,140.8242,15188.0
2024-05-06 12:10:00,143.41,143.42,143.24,143.28,8321.0,140.8242,140.8341,140.6573,140.6966,8321.0
2024-05-06 12:15:00,143.28,143.28,143.2,143.25,3553.0,140.6966,140.6966,140.618,140.6671,3553.0
2024-05-06 12:20:00,143.22,143.23,143.13,143.13,4096.0,140.6377,140.6475,140.5493,140.5493,4096.0
2024-05-06 12:25:00,143.11,143.13,143.03,143.11,3634.0,140.5296,140.5493,140.4511,140.5296,3634.0
2024-05-06 12:30:00,143.13,143.35,142.97,143.0,39308.0,140.5493,140.7653,140.3922,140.4216,39308.0
2024-05-06 12:35:00,143.0,143.14,142.94,143.03,6546.0,140.4216,140.5591,140.3627,140.4511,6546.0
2024-05-06 12:40:00,143.03,143.14,143.03,143.12,2330.0,140.4511,140.5591,140.4511,140.5395,2330.0
2024-05-06 12:45:00,143.11,143.16,142.98,143.08,11747.0,140.5296,140.5787,140.402,140.5002,11747.0
2024-05-06 12:50:00,143.07,143.19,143.07,143.15,1900.0,140.4904,140.6082,140.4904,140.5689,1900.0
2024-05-06 12:55:00,143.15,143.23,143.11,143.22,4166.0,140.5689,140.6475,140.5296,140.6377,4166.0
2024-05-06 13:00:00,143.22,143.44,143.2,143.41,2081.0,140.6377,140.8537,140.618,140.8242,2081.0
2024-05-06 13:05:00,143.39,143.43,143.31,143.31,1580.0,140.8046,140.8439,140.726,140.726,1580.0
2024-05-06 13:10:00,143.35,143.39,143.23,143.3,4699.0,140.7653,140.8046,140.6475,140.7162,4699.0
2024-05-06 13:15:00,143.28,143.42,143.25,143.42,1418.0,140.6966,140.8341,140.6671,140.8341,1418.0
2024-05-06 13:20:00,143.39,143.42,143.3,143.31,6367.0,140.8046,140.8341,140.7162,140.726,6367.0
2024-05-06 13:25:00,143.28,143.33,143.26,143.33,2671.0,140.6966,140.7457,140.6769,140.7457,2671.0
2024-05-06 13:30:00,143.33,143.4,143.25,143.34,6050.0,140.7457,140.8144,140.6671,140.7555,6050.0
2024-05-06 13:35:00,143.33,143.36,143.31,143.35,3626.0,140.7457,140.7751,140.726,140.7653,3626.0
2024-05-06 13:40:00,143.35,143.39,143.3,143.33,3776.0,140.7653,140.8046,140.7162,140.7457,3776.0
2024-05-06 13:45:00,143.37,143.39,143.36,143.38,2089.0,140.785,140.8046,140.7751,140.7948,2089.0
2024-05-06 13:50:00,143.35,143.43,143.35,143.42,3664.0,140.7653,140.8439,140.7653,140.8341,3664.0
2024-05-06 13:55:00,143.43,143.47,143.32,143.33,5348.0,140.8439,140.8832,140.7359,140.7457,5348.0
2024-05-06 14:00:00,143.27,143.43,143.19,143.3,35714.0,140.6868,140.8439,140.6082,140.7162,35714.0
2024-05-06 14:05:00,143.35,143.55,143.35,143.51,3875.0,140.7653,140.9617,140.7653,140.9224,3875.0
2024-05-06 14:10:00,143.58,143.64,143.44,143.47,6591.0,140.9912,141.0501,140.8537,140.8832,6591.0
2024-05-06 14:15:00,143.49,143.59,143.47,143.51,4355.0,140.9028,141.001,140.8832,140.9224,4355.0
2024-05-06 14:20:00,143.54,143.63,143.49,143.63,9045.0,140.9519,141.0403,140.9028,141.0403,9045.0
2024-05-06 14:25:00,143.63,143.71,143.62,143.69,5476.0,141.0403,141.1188,141.0304,141.0992,5476.0
2024-05-06 14:30:00,143.69,143.72,143.55,143.59,8547.0,141.0992,141.1286,140.9617,141.001,8547.0
2024-05-06 14:35:00,143.56,143.63,143.36,143.39,13898.0,140.9715,141.0403,140.7751,140.8046,13898.0
2024-05-06 14:40:00,143.36,143.41,143.28,143.33,5074.0,140.7751,140.8242,140.6966,140.7457,5074.0
2024-05-06 14:45:00,143.34,143.4,143.29,143.33,2256.0,140.7555,140.8144,140.7064,140.7457,2256.0
2024-05-06 14:50:00,143.34,143.39,143.29,143.34,2635.0,140.7555,140.8046,140.7064,140.7555,2635.0
2024-05-06 14:55:00,143.36,143.36,143.23,143.26,6189.0,140.7751,140.7751,140.6475,140.6769,6189.0
2024-05-06 15:00:00,143.28,143.3,143.08,143.17,13820.0,140.6966,140.7162,140.5002,140.5886,13820.0
2024-05-06 15:05:00,143.19,143.26,143.06,143.07,4758.0,140.6082,140.6769,140.4805,140.4904,4758.0
2024-05-06 15:10:00,143.08,143.08,142.93,142.93,4764.0,140.5002,140.5002,140.3529,140.3529,4764.0
2024-05-06 15:15:00,142.93,143.02,142.84,143.02,6858.0,140.3529,140.4413,140.2645,140.4413,6858.0
2024-05-06 15:20:00,143.01,143.04,142.92,142.98,5088.0,140.4314,140.4609,140.3431,140.402,5088.0
2024-05-06 15:25:00,142.99,143.0,142.94,142.98,4009.0,140.4118,140.4216,140.3627,140.402,4009.0
2024-05-06 15:30:00,142.96,143.01,142.92,142.94,5514.0,140.3823,140.4314,140.3431,140.3627,5514.0
2024-05-06 15:35:00,142.96,143.16,142.96,143.09,10343.0,140.3823,140.5787,140.3823,140.51,10343.0
2024-05-06 15:40:00,143.11,143.19,143.07,143.19,10134.0,140.5296,140.6082,140.4904,140.6082,10134.0
2024-05-06 15:45:00,143.17,143.19,143.09,143.13,10814.0,140.5886,140.6082,140.51,140.5493,10814.0
2024-05-06 15:50:00,143.13,143.28,142.94,143.28,18619.0,140.5493,140.6966,140.3627,140.6966,18619.0
2024-05-06 15:55:00,143.28,143.35,143.17,143.35,56067.0,140.6966,140.7653,140.5886,140.7653,56067.0
2024-05-07 09:30:00,144.19,144.62,144.18,144.29,16434.0,141.5902,142.0124,141.5804,141.6884,16434.0
2024-05-07 09:35:00,144.19,144.22,143.69,143.69,4380.0,141.5902,141.6196,141.0992,141.0992,4380.0
2024-05-07 09:40:00,143.78,143.78,143.36,143.47,4522.0,141.1876,141.1876,140.7751,140.8832,4522.0
2024-05-07 09:45:00,143.46,143.46,143.08,143.24,2900.0,140.8733,140.8733,140.5002,140.6573,2900.0
2024-05-07 09:50:00,143.29,143.49,143.29,143.46,4994.0,140.7064,140.9028,140.7064,140.8733,4994.0
2024-05-07 09:55:00,143.43,143.56,143.35,143.43,6033.0,140.8439,140.9715,140.7653,140.8439,6033.0
2024-05-07 10:00:00,143.39,143.46,143.27,143.37,3186.0,140.8046,140.8733,140.6868,140.785,3186.0
2024-05-07 10:05:00,143.4,143.67,143.4,143.63,4546.0,140.8144,141.0795,140.8144,141.0403,4546.0
2024-05-07 10:10:00,143.58,143.68,143.53,143.67,4163.0,140.9912,141.0894,140.9421,141.0795,4163.0
2024-05-07 10:15:00,143.61,143.68,143.57,143.6,4929.0,141.0206,141.0894,140.9814,141.0108,4929.0
2024-05-07 10:20:00,143.61,143.69,143.41,143.62,3665.0,141.0206,141.0992,140.8242,141.0304,3665.0
2024-05-07 10:25:00,143.66,143.71,143.63,143.67,3042.0,141.0697,141.1188,141.0403,141.0795,3042.0
2024-05-07 10:30:00,143.65,143.73,143.52,143.52,4544.0,141.0599,141.1385,140.9323,140.9323,4544.0
2024-05-07 10:35:00,143.51,143.6,143.49,143.57,3830.0,140.9224,141.0108,140.9028,140.9814,3830.0
2024-05-07 10:40:00,143.6,143.65,143.35,143.39,6221.0,141.0108,141.0599,140.7653,140.8046,6221.0
2024-05-07 10:45:00,143.35,143.48,143.34,143.38,2981.0,140.7653,140.893,140.7555,140.7948,2981.0
2024-05-07 10:50:00,143.38,143.41,143.19,143.31,4306.0,140.7948,140.8242,140.6082,140.726,4306.0
2024-05-07 10:55:00,143.25,143.31,143.22,143.27,3633.0,140.6671,140.726,140.6377,140.6868,3633.0
2024-05-07 11:00:00,143.29,143.39,143.16,143.22,8196.0,140.7064,140.8046,140.5787,140.6377,8196.0
2024-05-07 11:05:00,143.17,143.35,143.17,143.21,4599.0,140.5886,140.7653,140.5886,140.6278,4599.0
2024-05-07 11:10:00,143.32,143.33,143.16,143.27,6454.0,140.7359,140.7457,140.5787,140.6868,6454.0
2024-05-07 11:15:00,143.25,143.3,142.97,142.97,8462.0,140.6671,140.7162,140.3922,140.3922,8462.0
2024-05-07 11:20:00,142.97,143.04,142.73,142.9,8169.0,140.3922,140.4609,140.1565,140.3234,8169.0
2024-05-07 11:25:00,142.86,142.86,142.65,142.78,11168.0,140.2842,140.2842,140.0779,140.2056,11168.0
2024-05-07 11:30:00,142.81,142.97,142.75,142.86,8602.0,140.2351,140.3922,140.1761,140.2842,8602.0
2024-05-07 11:35:00,142.89,142.9,142.65,142.65,4684.0,140.3136,140.3234,140.0779,140.0779,4684.0
2024-05-07 11:40:00,142.71,142.87,142.59,142.87,7928.0,140.1369,140.294,140.019,140.294,7928.0
2024-05-07 11:45:00,142.82,142.82,142.47,142.53,6992.0,140.2449,140.2449,139.9012,139.9601,6992.0
2024-05-07 11:50:00,142.61,142.61,142.46,142.6,6506.0,140.0387,140.0387,139.8914,140.0288,6506.0
2024-05-07 11:55:00,142.62,142.65,142.4,142.52,9071.0,140.0485,140.0779,139.8324,139.9503,9071.0
2024-05-07 12:00:00,142.48,142.56,142.39,142.56,5620.0,139.911,139.9896,139.8226,139.9896,5620.0
2024-05-07 12:05:00,142.56,142.69,142.56,142.64,8842.0,139.9896,140.1172,139.9896,140.0681,8842.0
2024-05-07 12:10:00,142.6,142.64,142.32,142.35,4703.0,140.0288,140.0681,139.7539,139.7833,4703.0
2024-05-07 12:15:00,142.32,142.33,142.18,142.25,7378.0,139.7539,139.7637,139.6164,139.6852,7378.0
2024-05-07 12:20:00,142.26,142.26,142.12,142.15,5319.0,139.695,139.695,139.5575,139.587,5319.0
2024-05-07 12:25:00,142.09,142.23,142.04,142.07,4774.0,139.528,139.6655,139.4789,139.5084,4774.0
2024-05-07 12:30:00,142.07,142.21,142.07,142.17,3950.0,139.5084,139.6459,139.5084,139.6066,3950.0
2024-05-07 12:35:00,142.05,142.1,141.95,142.05,8155.0,139.4888,139.5379,139.3906,139.4888,8155.0
2024-05-07 12:40:00,142.01,142.03,141.9,141.9,4015.0,139.4495,139.4691,139.3415,139.3415,4015.0
2024-05-07 12:45:00,141.87,141.87,141.74,141.86,5538.0,139.312,139.312,139.1843,139.3022,5538.0
2024-05-07 12:50:00,141.84,141.92,141.76,141.91,3794.0,139.2825,139.3611,139.204,139.3513,3794.0
2024-05-07 12:55:00,141.96,142.05,141.96,142.02,4572.0,139.4004,139.4888,139.4004,139.4593,4572.0
2024-05-07 13:00:00,142.04,142.05,141.97,141.98,3521.0,139.4789,139.4888,139.4102,139.42,3521.0
2024-05-07 13:05:00,141.96,142.07,141.94,142.04,5710.0,139.4004,139.5084,139.3807,139.4789,5710.0
2024-05-07 13:10:00,142.03,142.1,142.02,142.07,3523.0,139.4691,139.5379,139.4593,139.5084,3523.0
2024-05-07 13:15:00,142.1,142.11,142.01,142.11,5203.0,139.5379,139.5477,139.4495,139.5477,5203.0
2024-05-07 13:20:00,142.09,142.16,142.07,142.14,5505.0,139.528,139.5968,139.5084,139.5771,5505.0
2024-05-07 13:25:00,142.16,142.17,142.06,142.06,4933.0,139.5968,139.6066,139.4986,139.4986,4933.0
2024-05-07 13:30:00,142.06,142.16,141.99,142.08,6392.0,139.4986,139.5968,139.4298,139.5182,6392.0
2024-05-07 13:35:00,142.05,142.07,141.98,142.02,9035.0,139.4888,139.5084,139.42,139.4593,9035.0
2024-05-07 13:40:00,142.03,142.12,141.99,142.05,9620.0,139.4691,139.5575,139.4298,139.4888,9620.0
2024-05-07 13:45:00,142.03,142.05,141.83,141.84,7331.0,139.4691,139.4888,139.2727,139.2825,7331.0
2024-05-07 13:50:00,141.84,141.92,141.79,141.79,6469.0,139.2825,139.3611,139.2334,139.2334,6469.0
2024-05-07 13:55:00,141.77,142.02,141.75,142.02,8304.0,139.2138,139.4593,139.1942,139.4593,8304.0
2024-05-07 14:00:00,142.05,142.23,142.05,142.22,3918.0,139.4888,139.6655,139.4888,139.6557,3918.0
2024-05-07 14:05:00,142.26,142.26,141.97,141.98,15434.0,139.695,139.695,139.4102,139.42,15434.0
2024-05-07 14:10:00,142.01,142.12,141.99,141.99,3436.0,139.4495,139.5575,139.4298,139.4298,3436.0
2024-05-07 14:15:00,141.95,141.95,141.82,141.83,4305.0,139.3906,139.3906,139.2629,139.2727,4305.0
2024-05-07 14:20:00,141.83,141.9,141.66,141.84,8069.0,139.2727,139.3415,139.1058,139.2825,8069.0
2024-05-07 14:25:00,141.82,141.94,141.72,141.94,11202.0,139.2629,139.3807,139.1647,139.3807,11202.0
2024-05-07 14:30:00,141.95,142.02,141.9,141.99,4496.0,139.3906,139.4593,139.3415,139.4298,4496.0
2024-05-07 14:35:00,142.01,142.01,141.65,141.65,12055.0,139.4495,139.4495,139.096,139.096,12055.0
2024-05-07 14:40:00,141.69,141.85,141.69,141.74,3758.0,139.1352,139.2924,139.1352,139.1843,3758.0
2024-05-07 14:45:00,141.75,141.76,141.63,141.63,4173.0,139.1942,139.204,139.0763,139.0763,4173.0
2024-05-07 14:50:00,141.66,141.71,141.61,141.71,10925.0,139.1058,139.1549,139.0567,139.1549,10925.0
2024-05-07 14:55:00,141.76,141.86,141.7,141.84,15875.0,139.204,139.3022,139.1451,139.2825,15875.0
2024-05-07 15:00:00,141.83,141.83,141.72,141.78,23871.0,139.2727,139.2727,139.1647,139.2236,23871.0
2024-05-07 15:05:00,141.79,141.94,141.72,141.88,6310.0,139.2334,139.3807,139.1647,139.3218,6310.0
2024-05-07 15:10:00,141.9,141.93,141.81,141.83,15316.0,139.3415,139.3709,139.2531,139.2727,15316.0
2024-05-07 15:15:00,141.83,141.94,141.71,141.71,8811.0,139.2727,139.3807,139.1549,139.1549,8811.0
2024-05-07 15:20:00,141.77,141.91,141.74,141.78,3598.0,139.2138,139.3513,139.1843,139.2236,3598.0
2024-05-07 15:25:00,141.78,141.98,141.77,141.98,7832.0,139.2236,139.42,139.2138,139.42,7832.0
2024-05-07 15:30:00,141.99,142.2,141.97,142.0,23344.0,139.4298,139.6361,139.4102,139.4397,23344.0
2024-05-07 15:35:00,141.99,142.12,141.97,142.08,15240.0,139.4298,139.5575,139.4102,139.5182,15240.0
2024-05-07 15:40:00,142.11,142.17,142.02,142.17,19812.0,139.5477,139.6066,139.4593,139.6066,19812.0
2024-05-07 15:45:00,142.17,142.3,142.1,142.25,43132.0,139.6066,139.7342,139.5379,139.6852,43132.0
2024-05-07 15:50:00,142.26,142.54,142.2,142.47,64026.0,139.695,139.9699,139.6361,139.9012,64026.0
2024-05-07 15:55:00,142.47,142.62,142.28,142.52,136245.0,139.9012,140.0485,139.7146,139.9503,136245.0
2024-05-08 09:30:00,142.09,142.36,141.91,142.15,13239.0,139.528,139.7932,139.3513,139.587,13239.0
2024-05-08 09:35:00,141.99,142.23,141.91,142.15,3288.0,139.4298,139.6655,139.3513,139.587,3288.0
2024-05-08 09:40:00,142.15,142.26,141.89,142.0,4040.0,139.587,139.695,139.3316,139.4397,4040.0
2024-05-08 09:45:00,142.03,142.11,141.89,142.01,6874.0,139.4691,139.5477,139.3316,139.4495,6874.0
2024-05-08 09:50:00,141.97,141.99,141.76,141.9,2643.0,139.4102,139.4298,139.204,139.3415,2643.0
2024-05-08 09:55:00,141.89,141.89,141.52,141.7,5818.0,139.3316,139.3316,138.9683,139.1451,5818.0
2024-05-08 10:00:00,141.74,142.15,141.73,142.15,72483.0,139.1843,139.587,139.1745,139.587,72483.0
2024-05-08 10:05:00,142.16,142.17,141.76,141.84,11434.0,139.5968,139.6066,139.204,139.2825,11434.0
2024-05-08 10:10:00,141.86,142.05,141.83,141.9,6239.0,139.3022,139.4888,139.2727,139.3415,6239.0
2024-05-08 10:15:00,141.9,142.02,141.89,141.91,6477.0,139.3415,139.4593,139.3316,139.3513,6477.0
2024-05-08 10:20:00,141.87,141.97,141.8,141.89,4208.0,139.312,139.4102,139.2433,139.3316,4208.0
2024-05-08 10:25:00,141.93,141.99,141.87,141.93,2666.0,139.3709,139.4298,139.312,139.3709,2666.0
2024-05-08 10:30:00,141.87,142.01,141.79,141.85,4872.0,139.312,139.4495,139.2334,139.2924,4872.0
2024-05-08 10:35:00,141.81,141.91,141.8,141.89,1160.0,139.2531,139.3513,139.2433,139.3316,1160.0
2024-05-08 10:40:00,141.9,141.99,141.89,141.92,1931.0,139.3415,139.4298,139.3316,139.3611,1931.0
2024-05-08 10:45:00,141.93,141.98,141.84,141.96,4919.0,139.3709,139.42,139.2825,139.4004,4919.0
2024-05-08 10:50:00,142.0,142.17,141.95,142.15,7144.0,139.4397,139.6066,139.3906,139.587,7144.0
2024-05-08 10:55:00,142.14,142.38,142.11,142.33,4107.0,139.5771,139.8128,139.5477,139.7637,4107.0
2024-05-08 11:00:00,142.34,142.34,142.23,142.23,4381.0,139.7735,139.7735,139.6655,139.6655,4381.0
2024-05-08 11:05:00,142.24,142.33,142.14,142.17,2585.0,139.6753,139.7637,139.5771,139.6066,2585.0
2024-05-08 11:10:00,142.17,142.17,142.05,142.14,5059.0,139.6066,139.6066,139.4888,139.5771,5059.0
2024-05-08 11:15:00,142.15,142.33,142.14,142.28,2431.0,139.587,139.7637,139.5771,139.7146,2431.0
2024-05-08 11:20:00,142.34,142.54,142.34,142.52,5710.0,139.7735,139.9699,139.7735,139.9503,5710.0
2024-05-08 11:25:00,142.52,142.56,142.48,142.53,4283.0,139.9503,139.9896,139.911,139.9601,4283.0
2024-05-08 11:30:00,142.56,142.72,142.53,142.55,7840.0,139.9896,140.1467,139.9601,139.9797,7840.0
2024-05-08 11:35:00,142.56,142.59,142.47,142.59,5936.0,139.9896,140.019,139.9012,140.019,5936.0
2024-05-08 11:40:00,142.58,142.59,142.42,142.46,6392.0,140.0092,140.019,139.8521,139.8914,6392.0
2024-05-08 11:45:00,142.43,142.59,142.43,142.54,4117.0,139.8619,140.019,139.8619,139.9699,4117.0
2024-05-08 11:50:00,142.56,142.66,142.55,142.56,6993.0,139.9896,140.0878,139.9797,139.9896,6993.0
2024-05-08 11:55:00,142.53,142.59,142.52,142.58,3322.0,139.9601,140.019,139.9503,140.0092,3322.0
2024-05-08 12:00:00,142.59,142.63,142.55,142.63,5627.0,140.019,140.0583,139.9797,140.0583,5627.0
2024-05-08 12:05:00,142.63,142.7,142.6,142.67,3063.0,140.0583,140.127,140.0288,140.0976,3063.0
2024-05-08 12:10:00,142.68,142.69,142.57,142.61,3825.0,140.1074,140.1172,139.9994,140.0387,3825.0
2024-05-08 12:15:00,142.61,142.75,142.6,142.69,5759.0,140.0387,140.1761,140.0288,140.1172,5759.0
2024-05-08 12:20:00,142.67,142.7,142.58,142.64,3708.0,140.0976,140.127,140.0092,140.0681,3708.0
2024-05-08 12:25:00,142.62,142.68,142.58,142.62,3867.0,140.0485,140.1074,140.0092,140.0485,3867.0
2024-05-08 12:30:00,142.62,142.67,142.59,142.59,5321.0,140.0485,140.0976,140.019,140.019,5321.0
2024-05-08 12:35:00,142.63,142.63,142.51,142.58,2054.0,140.0583,140.0583,139.9405,140.0092,2054.0
2024-05-08 12:40:00,142.57,142.64,142.54,142.61,2786.0,139.9994,140.0681,139.9699,140.0387,2786.0
2024-05-08 12:45:00,142.67,142.67,142.62,142.63,1750.0,140.0976,140.0976,140.0485,140.0583,1750.0
2024-05-08 12:50:00,142.64,142.75,142.64,142.72,2683.0,140.0681,140.1761,140.0681,140.1467,2683.0
2024-05-08 12:55:00,142.75,142.81,142.7,142.76,2556.0,140.1761,140.2351,140.127,140.186,2556.0
2024-05-08 13:00:00,142.77,142.81,142.68,142.75,3169.0,140.1958,140.2351,140.1074,140.1761,3169.0
2024-05-08 13:05:00,142.75,142.79,142.72,142.72,3083.0,140.1761,140.2154,140.1467,140.1467,3083.0
2024-05-08 13:10:00,142.72,142.81,142.69,142.74,5445.0,140.1467,140.2351,140.1172,140.1663,5445.0
2024-05-08 13:15:00,142.72,142.81,142.71,142.73,2522.0,140.1467,140.2351,140.1369,140.1565,2522.0
2024-05-08 13:20:00,142.71,142.77,142.65,142.65,3698.0,140.1369,140.1958,140.0779,140.0779,3698.0
2024-05-08 13:25:00,142.63,142.66,142.56,142.56,5944.0,140.0583,140.0878,139.9896,139.9896,5944.0
2024-05-08 13:30:00,142.54,142.64,142.54,142.58,4393.0,139.9699,140.0681,139.9699,140.0092,4393.0
2024-05-08 13:35:00,142.6,142.68,142.59,142.65,4176.0,140.0288,140.1074,140.019,140.0779,4176.0
2024-05-08 13:40:00,142.66,142.82,142.66,142.82,5660.0,140.0878,140.2449,140.0878,140.2449,5660.0
2024-05-08 13:45:00,142.83,142.85,142.74,142.79,7247.0,140.2547,140.2743,140.1663,140.2154,7247.0
2024-05-08 13:50:00,142.8,142.8,142.74,142.77,4820.0,140.2252,140.2252,140.1663,140.1958,4820.0
2024-05-08 13:55:00,142.77,142.91,142.77,142.85,4898.0,140.1958,140.3333,140.1958,140.2743,4898.0
2024-05-08 14:00:00,142.87,143.04,142.85,142.99,9299.0,140.294,140.4609,140.2743,140.4118,9299.0
2024-05-08 14:05:00,142.96,142.98,142.89,142.96,3889.0,140.3823,140.402,140.3136,140.3823,3889.0
2024-05-08 14:10:00,142.96,142.97,142.82,142.82,4382.0,140.3823,140.3922,140.2449,140.2449,4382.0
2024-05-08 14:15:00,142.81,142.85,142.76,142.83,6414.0,140.2351,140.2743,140.186,140.2547,6414.0
2024-05-08 14:20:00,142.81,142.93,142.81,142.93,6083.0,140.2351,140.3529,140.2351,140.3529,6083.0
2024-05-08 14:25:00,142.93,142.93,142.83,142.87,8955.0,140.3529,140.3529,140.2547,140.294,8955.0
2024-05-08 14:30:00,142.84,143.01,142.79,142.98,12576.0,140.2645,140.4314,140.2154,140.402,12576.0
2024-05-08 14:35:00,142.97,143.08,142.94,143.01,11497.0,140.3922,140.5002,140.3627,140.4314,11497.0
2024-05-08 14:40:00,143.06,143.08,142.98,143.0,6222.0,140.4805,140.5002,140.402,140.4216,6222.0
2024-05-08 14:45:00,143.02,143.06,143.0,143.02,5423.0,140.4413,140.4805,140.4216,140.4413,5423.0
2024-05-08 14:50:00,143.0,143.0,142.87,142.93,21728.0,140.4216,140.4216,140.294,140.3529,21728.0
2024-05-08 14:55:00,142.92,142.98,142.92,142.93,3240.0,140.3431,140.402,140.3431,140.3529,3240.0
2024-05-08 15:00:00,142.86,142.86,142.8,142.8,4444.0,140.2842,140.2842,140.2252,140.2252,4444.0
2024-05-08 15:05:00,142.78,142.87,142.78,142.84,5852.0,140.2056,140.294,140.2056,140.2645,5852.0
2024-05-08 15:10:00,142.83,142.83,142.77,142.79,4053.0,140.2547,140.2547,140.1958,140.2154,4053.0
2024-05-08 15:15:00,142.76,142.88,142.75,142.85,4954.0,140.186,140.3038,140.1761,140.2743,4954.0
2024-05-08 15:20:00,142.85,143.05,142.84,143.03,14023.0,140.2743,140.4707,140.2645,140.4511,14023.0
2024-05-08 15:25:00,143.04,143.04,142.87,142.87,10871.0,140.4609,140.4609,140.294,140.294,10871.0
2024-05-08 15:30:00,142.87,142.95,142.85,142.94,7739.0,140.294,140.3725,140.2743,140.3627,7739.0
2024-05-08 15:35:00,142.95,143.0,142.93,142.95,8848.0,140.3725,140.4216,140.3529,140.3725,8848.0
2024-05-08 15:40:00,142.95,143.0,142.86,142.93,8013.0,140.3725,140.4216,140.2842,140.3529,8013.0
2024-05-08 15:45:00,142.89,142.98,142.85,142.94,15231.0,140.3136,140.402,140.2743,140.3627,15231.0
2024-05-08 15:50:00,142.96,143.22,142.89,143.07,49185.0,140.3823,140.6377,140.3136,140.4904,49185.0
2024-05-08 15:55:00,143.09,143.09,142.79,142.83,47672.0,140.51,140.51,140.2154,140.2547,47672.0
2024-05-09 09:30:00,142.66,142.71,142.25,142.44,23864.0,140.0878,140.1369,139.6852,139.8717,23864.0
2024-05-09 09:35:00,142.48,142.48,142.2,142.3,3171.0,139.911,139.911,139.6361,139.7342,3171.0
2024-05-09 09:40:00,142.11,142.27,142.03,142.2,4902.0,139.5477,139.7048,139.4691,139.6361,4902.0
2024-05-09 09:45:00,142.23,142.5,142.23,142.44,14487.0,139.6655,139.9306,139.6655,139.8717,14487.0
2024-05-09 09:50:00,142.44,142.93,142.42,142.93,8574.0,139.8717,140.3529,139.8521,140.3529,8574.0
2024-05-09 09:55:00,142.9,142.95,142.74,142.78,2618.0,140.3234,140.3725,140.1663,140.2056,2618.0
2024-05-09 10:00:00,142.73,142.88,142.71,142.88,5343.0,140.1565,140.3038,140.1369,140.3038,5343.0
2024-05-09 10:05:00,142.87,143.08,142.82,143.05,6150.0,140.294,140.5002,140.2449,140.4707,6150.0
2024-05-09 10:10:00,143.12,143.46,143.1,143.21,7872.0,140.5395,140.8733,140.5198,140.6278,7872.0
2024-05-09 10:15:00,143.18,143.37,143.17,143.26,3422.0,140.5984,140.785,140.5886,140.6769,3422.0
2024-05-09 10:20:00,143.26,143.31,142.97,142.98,7469.0,140.6769,140.726,140.3922,140.402,7469.0
2024-05-09 10:25:00,142.99,143.0,142.95,142.98,1970.0,140.4118,140.4216,140.3725,140.402,1970.0
2024-05-09 10:30:00,143.0,143.1,142.98,143.0,6228.0,140.4216,140.5198,140.402,140.4216,6228.0
2024-05-09 10:35:00,143.03,143.21,142.98,143.21,5655.0,140.4511,140.6278,140.402,140.6278,5655.0
2024-05-09 10:40:00,143.2,143.37,143.2,143.24,6106.0,140.618,140.785,140.618,140.6573,6106.0
2024-05-09 10:45:00,143.23,143.31,143.2,143.27,6795.0,140.6475,140.726,140.618,140.6868,6795.0
2024-05-09 10:50:00,143.25,143.34,143.21,143.32,8440.0,140.6671,140.7555,140.6278,140.7359,8440.0
2024-05-09 10:55:00,143.31,143.34,143.22,143.22,4934.0,140.726,140.7555,140.6377,140.6377,4934.0
2024-05-09 11:00:00,143.27,143.27,143.03,143.09,4929.0,140.6868,140.6868,140.4511,140.51,4929.0
2024-05-09 11:05:00,143.09,143.17,143.08,143.1,7600.0,140.51,140.5886,140.5002,140.5198,7600.0
2024-05-09 11:10:00,143.1,143.16,143.09,143.12,1795.0,140.5198,140.5787,140.51,140.5395,1795.0
2024-05-09 11:15:00,143.12,143.13,143.03,143.08,5030.0,140.5395,140.5493,140.4511,140.5002,5030.0
2024-05-09 11:20:00,143.04,143.08,142.96,143.0,1066.0,140.4609,140.5002,140.3823,140.4216,1066.0
2024-05-09 11:25:00,143.02,143.03,142.86,142.88,5307.0,140.4413,140.4511,140.2842,140.3038,5307.0
2024-05-09 11:30:00,142.9,142.93,142.68,142.77,22980.0,140.3234,140.3529,140.1074,140.1958,22980.0
2024-05-09 11:35:00,142.75,142.75,142.43,142.44,7289.0,140.1761,140.1761,139.8619,139.8717,7289.0
2024-05-09 11:40:00,142.35,142.56,142.35,142.49,4604.0,139.7833,139.9896,139.7833,139.9208,4604.0
2024-05-09 11:45:00,142.49,142.61,142.49,142.59,3017.0,139.9208,140.0387,139.9208,140.019,3017.0
2024-05-09 11:50:00,142.61,142.63,142.54,142.6,3537.0,140.0387,140.0583,139.9699,140.0288,3537.0
2024-05-09 11:55:00,142.57,142.65,142.57,142.61,5974.0,139.9994,140.0779,139.9994,140.0387,5974.0
2024-05-09 12:00:00,142.61,142.65,142.55,142.62,5854.0,140.0387,140.0779,139.9797,140.0485,5854.0
2024-05-09 12:05:00,142.63,142.66,142.55,142.61,3869.0,140.0583,140.0878,139.9797,140.0387,3869.0
2024-05-09 12:10:00,142.63,142.69,142.6,142.67,4485.0,140.0583,140.1172,140.0288,140.0976,4485.0
2024-05-09 12:15:00,142.66,142.66,142.44,142.5,9052.0,140.0878,140.0878,139.8717,139.9306,9052.0
2024-05-09 12:20:00,142.52,142.53,142.41,142.49,10020.0,139.9503,139.9601,139.8423,139.9208,10020.0
2024-05-09 12:25:00,142.49,142.5,142.31,142.31,13551.0,139.9208,139.9306,139.7441,139.7441,13551.0
2024-05-09 12:30:00,142.31,142.36,142.17,142.32,47578.0,139.7441,139.7932,139.6066,139.7539,47578.0
2024-05-09 12:35:00,142.35,142.53,142.32,142.5,8989.0,139.7833,139.9601,139.7539,139.9306,8989.0
2024-05-09 12:40:00,142.51,142.51,142.22,142.23,15970.0,139.9405,139.9405,139.6557,139.6655,15970.0
2024-05-09 12:45:00,142.22,142.35,142.22,142.23,5242.0,139.6557,139.7833,139.6557,139.6655,5242.0
2024-05-09 12:50:00,142.26,142.33,142.23,142.31,5681.0,139.695,139.7637,139.6655,139.7441,5681.0
2024-05-09 12:55:00,142.29,142.33,142.15,142.15,8075.0,139.7244,139.7637,139.587,139.587,8075.0
2024-05-09 13:00:00,142.14,142.25,142.11,142.18,11402.0,139.5771,139.6852,139.5477,139.6164,11402.0
2024-05-09 13:05:00,142.23,142.25,142.13,142.18,3333.0,139.6655,139.6852,139.5673,139.6164,3333.0
2024-05-09 13:10:00,142.16,142.2,142.02,142.02,20130.0,139.5968,139.6361,139.4593,139.4593,20130.0
2024-05-09 13:15:00,142.04,142.1,141.94,142.05,32724.0,139.4789,139.5379,139.3807,139.4888,32724.0
2024-05-09 13:20:00,142.04,142.09,141.96,142.04,6675.0,139.4789,139.528,139.4004,139.4789,6675.0
2024-05-09 13:25:00,142.02,142.23,142.02,142.19,3804.0,139.4593,139.6655,139.4593,139.6262,3804.0
2024-05-09 13:30:00,142.2,142.2,142.13,142.16,4537.0,139.6361,139.6361,139.5673,139.5968,4537.0
2024-05-09 13:35:00,142.18,142.18,142.06,142.18,6988.0,139.6164,139.6164,139.4986,139.6164,6988.0
2024-05-09 13:40:00,142.17,142.32,142.1,142.21,52639.0,139.6066,139.7539,139.5379,139.6459,52639.0
2024-05-09 13:45:00,142.2,142.33,142.11,142.11,18772.0,139.6361,139.7637,139.5477,139.5477,18772.0
2024-05-09 13:50:00,142.11,142.2,142.07,142.16,10930.0,139.5477,139.6361,139.5084,139.5968,10930.0
2024-05-09 13:55:00,142.15,142.26,142.13,142.21,10626.0,139.587,139.695,139.5673,139.6459,10626.0
2024-05-09 14:00:00,142.17,142.21,142.1,142.21,4435.0,139.6066,139.6459,139.5379,139.6459,4435.0
2024-05-09 14:05:00,142.17,142.34,142.15,142.31,5735.0,139.6066,139.7735,139.587,139.7441,5735.0
2024-05-09 14:10:00,142.32,142.44,142.32,142.37,4438.0,139.7539,139.8717,139.7539,139.803,4438.0
2024-05-09 14:15:00,142.36,142.48,142.35,142.43,6619.0,139.7932,139.911,139.7833,139.8619,6619.0
2024-05-09 14:20:00,142.45,142.45,142.27,142.28,6336.0,139.8815,139.8815,139.7048,139.7146,6336.0
2024-05-09 14:25:00,142.29,142.36,142.26,142.28,9743.0,139.7244,139.7932,139.695,139.7146,9743.0
2024-05-09 14:30:00,142.28,142.31,142.15,142.15,12870.0,139.7146,139.7441,139.587,139.587,12870.0
2024-05-09 14:35:00,142.18,142.18,142.07,142.16,5103.0,139.6164,139.6164,139.5084,139.5968,5103.0
2024-05-09 14:40:00,142.14,142.21,142.14,142.2,2640.0,139.5771,139.6459,139.5771,139.6361,2640.0
2024-05-09 14:45:00,142.22,142.22,142.09,142.18,5277.0,139.6557,139.6557,139.528,139.6164,5277.0
2024-05-09 14:50:00,142.17,142.23,142.14,142.22,10378.0,139.6066,139.6655,139.5771,139.6557,10378.0
2024-05-09 14:55:00,142.23,142.29,142.21,142.23,5636.0,139.6655,139.7244,139.6459,139.6655,5636.0
2024-05-09 15:00:00,142.22,142.24,142.15,142.18,10237.0,139.6557,139.6753,139.587,139.6164,10237.0
2024-05-09 15:05:00,142.2,142.23,142.1,142.23,25866.0,139.6361,139.6655,139.5379,139.6655,25866.0
2024-05-09 15:10:00,142.25,142.32,142.21,142.3,17002.0,139.6852,139.7539,139.6459,139.7342,17002.0
2024-05-09 15:15:00,142.31,142.53,142.29,142.53,17527.0,139.7441,139.9601,139.7244,139.9601,17527.0
2024-05-09 15:20:00,142.6,142.65,142.49,142.64,5338.0,140.0288,140.0779,139.9208,140.0681,5338.0
2024-05-09 15:25:00,142.71,142.75,142.68,142.75,3747.0,140.1369,140.1761,140.1074,140.1761,3747.0
2024-05-09 15:30:00,142.71,142.71,142.58,142.61,9230.0,140.1369,140.1369,140.0092,140.0387,9230.0
2024-05-09 15:35:00,142.63,142.74,142.58,142.58,11106.0,140.0583,140.1663,140.0092,140.0092,11106.0
2024-05-09 15:40:00,142.58,142.6,142.4,142.4,11110.0,140.0092,140.0288,139.8324,139.8324,11110.0
2024-05-09 15:45:00,142.38,142.53,142.36,142.53,27231.0,139.8128,139.9601,139.7932,139.9601,27231.0
2024-05-09 15:50:00,142.5,142.63,142.4,142.51,39211.0,139.9306,140.0583,139.8324,139.9405,39211.0
2024-05-09 15:55:00,142.53,142.59,142.32,142.53,97919.0,139.9601,140.019,139.7539,139.9601,97919.0
2024-05-10 09:30:00,142.25,143.14,142.25,142.8,12836.0,140.2731,141.1507,140.2731,140.8154,12836.0
2024-05-10 09:35:00,142.96,143.15,142.7,143.05,9654.0,140.9732,141.1605,140.7168,141.0619,9654.0
2024-05-10 09:40:00,142.99,142.99,142.74,142.78,3965.0,141.0028,141.0028,140.7562,140.7957,3965.0
2024-05-10 09:45:00,142.84,142.91,142.71,142.87,6972.0,140.8549,140.9239,140.7267,140.8844,6972.0
2024-05-10 09:50:00,142.88,143.04,142.77,143.03,13096.0,140.8943,141.0521,140.7858,141.0422,13096.0
2024-05-10 09:55:00,142.97,143.01,142.8,142.94,4322.0,140.983,141.0225,140.8154,140.9535,4322.0
2024-05-10 10:00:00,142.87,142.87,142.68,142.75,6256.0,140.8844,140.8844,140.6971,140.7661,6256.0
2024-05-10 10:05:00,142.68,142.95,142.65,142.92,6423.0,140.6971,140.9633,140.6675,140.9337,6423.0
2024-05-10 10:10:00,142.9,142.91,142.7,142.73,6531.0,140.914,140.9239,140.7168,140.7464,6531.0
2024-05-10 10:15:00,142.79,142.82,142.67,142.69,4974.0,140.8055,140.8351,140.6872,140.7069,4974.0
2024-05-10 10:20:00,142.65,142.67,142.39,142.64,8318.0,140.6675,140.6872,140.4111,140.6576,8318.0
2024-05-10 10:25:00,142.52,142.52,142.18,142.29,4797.0,140.5393,140.5393,140.204,140.3125,4797.0
2024-05-10 10:30:00,142.29,142.46,142.25,142.28,9122.0,140.3125,140.4801,140.2731,140.3026,9122.0
2024-05-10 10:35:00,142.27,142.46,142.2,142.41,4750.0,140.2928,140.4801,140.2237,140.4308,4750.0
2024-05-10 10:40:00,142.39,142.43,142.3,142.42,3789.0,140.4111,140.4506,140.3224,140.4407,3789.0
2024-05-10 10:45:00,142.43,142.46,142.26,142.32,5812.0,140.4506,140.4801,140.2829,140.3421,5812.0
2024-05-10 10:50:00,142.25,142.32,142.02,142.02,5406.0,140.2731,140.3421,140.0462,140.0462,5406.0
2024-05-10 10:55:00,142.14,142.32,142.09,142.29,4058.0,140.1646,140.3421,140.1153,140.3125,4058.0
2024-05-10 11:00:00,142.27,142.38,142.21,142.34,5908.0,140.2928,140.4012,140.2336,140.3618,5908.0
2024-05-10 11:05:00,142.34,142.4,142.26,142.29,6772.0,140.3618,140.421,140.2829,140.3125,6772.0
2024-05-10 11:10:00,142.28,142.5,142.28,142.45,8796.0,140.3026,140.5196,140.3026,140.4703,8796.0
2024-05-10 11:15:00,142.44,142.68,142.44,142.59,6137.0,140.4604,140.6971,140.4604,140.6083,6137.0
2024-05-10 11:20:00,142.58,142.68,142.47,142.6,6679.0,140.5985,140.6971,140.49,140.6182,6679.0
2024-05-10 11:25:00,142.58,142.58,142.43,142.54,7986.0,140.5985,140.5985,140.4506,140.559,7986.0
2024-05-10 11:30:00,142.51,142.51,142.4,142.47,3000.0,140.5294,140.5294,140.421,140.49,3000.0
2024-05-10 11:35:00,142.44,142.47,142.3,142.3,5981.0,140.4604,140.49,140.3224,140.3224,5981.0
2024-05-10 11:40:00,142.29,142.54,142.22,142.38,8779.0,140.3125,140.559,140.2435,140.4012,8779.0
2024-05-10 11:45:00,142.38,142.42,142.27,142.28,4118.0,140.4012,140.4407,140.2928,140.3026,4118.0
2024-05-10 11:50:00,142.32,142.38,142.28,142.29,5505.0,140.3421,140.4012,140.3026,140.3125,5505.0
2024-05-10 11:55:00,142.29,142.41,142.29,142.34,6291.0,140.3125,140.4308,140.3125,140.3618,6291.0
2024-05-10 12:00:00,142.36,142.46,142.34,142.4,6108.0,140.3815,140.4801,140.3618,140.421,6108.0
2024-05-10 12:05:00,142.39,142.48,142.36,142.42,4994.0,140.4111,140.4999,140.3815,140.4407,4994.0
2024-05-10 12:10:00,142.42,142.46,142.36,142.46,5693.0,140.4407,140.4801,140.3815,140.4801,5693.0
2024-05-10 12:15:00,142.44,142.46,142.34,142.38,5715.0,140.4604,140.4801,140.3618,140.4012,5715.0
2024-05-10 12:20:00,142.38,142.38,142.33,142.35,3936.0,140.4012,140.4012,140.3519,140.3717,3936.0
2024-05-10 12:25:00,142.35,142.35,142.13,142.2,5767.0,140.3717,140.3717,140.1547,140.2237,5767.0
2024-05-10 12:30:00,142.22,142.23,142.15,142.19,3899.0,140.2435,140.2533,140.1744,140.2139,3899.0
2024-05-10 12:35:00,142.23,142.24,142.11,142.17,4816.0,140.2533,140.2632,140.135,140.1942,4816.0
2024-05-10 12:40:00,142.18,142.21,142.12,142.15,4970.0,140.204,140.2336,140.1449,140.1744,4970.0
2024-05-10 12:45:00,142.15,142.3,142.14,142.23,5667.0,140.1744,140.3224,140.1646,140.2533,5667.0
2024-05-10 12:50:00,142.3,142.34,142.2,142.27,2901.0,140.3224,140.3618,140.2237,140.2928,2901.0
2024-05-10 12:55:00,142.24,142.3,142.2,142.23,2280.0,140.2632,140.3224,140.2237,140.2533,2280.0
2024-05-10 13:00:00,142.22,142.24,142.09,142.15,6432.0,140.2435,140.2632,140.1153,140.1744,6432.0
2024-05-10 13:05:00,142.16,142.22,142.11,142.11,4323.0,140.1843,140.2435,140.135,140.135,4323.0
2024-05-10 13:10:00,142.13,142.17,142.07,142.12,4813.0,140.1547,140.1942,140.0956,140.1449,4813.0
2024-05-10 13:15:00,142.15,142.17,142.1,142.12,6247.0,140.1744,140.1942,140.1251,140.1449,6247.0
2024-05-10 13:20:00,142.11,142.17,142.1,142.15,8166.0,140.135,140.1942,140.1251,140.1744,8166.0
2024-05-10 13:25:00,142.12,142.15,142.08,142.15,4338.0,140.1449,140.1744,140.1054,140.1744,4338.0
2024-05-10 13:30:00,142.15,142.18,142.14,142.15,6141.0,140.1744,140.204,140.1646,140.1744,6141.0
2024-05-10 13:35:00,142.15,142.24,142.15,142.24,8291.0,140.1744,140.2632,140.1744,140.2632,8291.0
2024-05-10 13:40:00,142.23,142.3,142.23,142.26,3602.0,140.2533,140.3224,140.2533,140.2829,3602.0
2024-05-10 13:45:00,142.27,142.27,142.16,142.2,6746.0,140.2928,140.2928,140.1843,140.2237,6746.0
2024-05-10 13:50:00,142.19,142.22,142.16,142.19,4526.0,140.2139,140.2435,140.1843,140.2139,4526.0
2024-05-10 13:55:00,142.2,142.29,142.19,142.28,5512.0,140.2237,140.3125,140.2139,140.3026,5512.0
2024-05-10 14:00:00,142.26,142.26,142.13,142.16,5880.0,140.2829,140.2829,140.1547,140.1843,5880.0
2024-05-10 14:05:00,142.15,142.26,142.15,142.25,5505.0,140.1744,140.2829,140.1744,140.2731,5505.0
2024-05-10 14:10:00,142.26,142.4,142.26,142.37,5967.0,140.2829,140.421,140.2829,140.3914,5967.0
2024-05-10 14:15:00,142.38,142.38,142.34,142.37,6118.0,140.4012,140.4012,140.3618,140.3914,6118.0
2024-05-10 14:20:00,142.36,142.36,142.23,142.23,7390.0,140.3815,140.3815,140.2533,140.2533,7390.0
2024-05-10 14:25:00,142.19,142.23,142.14,142.23,6752.0,140.2139,140.2533,140.1646,140.2533,6752.0
2024-05-10 14:30:00,142.24,142.25,142.13,142.16,7945.0,140.2632,140.2731,140.1547,140.1843,7945.0
2024-05-10 14:35:00,142.16,142.23,142.11,142.2,5766.0,140.1843,140.2533,140.135,140.2237,5766.0
2024-05-10 14:40:00,142.19,142.26,142.19,142.22,5052.0,140.2139,140.2829,140.2139,140.2435,5052.0
2024-05-10 14:45:00,142.23,142.33,142.22,142.33,6362.0,140.2533,140.3519,140.2435,140.3519,6362.0
2024-05-10 14:50:00,142.33,142.43,142.32,142.36,6950.0,140.3519,140.4506,140.3421,140.3815,6950.0
2024-05-10 14:55:00,142.34,142.46,142.31,142.46,7152.0,140.3618,140.4801,140.3322,140.4801,7152.0
2024-05-10 15:00:00,142.46,142.66,142.41,142.65,6583.0,140.4801,140.6774,140.4308,140.6675,6583.0
2024-05-10 15:05:00,142.63,142.71,142.6,142.69,7568.0,140.6478,140.7267,140.6182,140.7069,7568.0
2024-05-10 15:10:00,142.68,142.7,142.62,142.7,6206.0,140.6971,140.7168,140.6379,140.7168,6206.0
2024-05-10 15:15:00,142.67,142.68,142.38,142.53,28059.0,140.6872,140.6971,140.4012,140.5492,28059.0
2024-05-10 15:20:00,142.54,142.73,142.44,142.72,63711.0,140.559,140.7464,140.4604,140.7365,63711.0
2024-05-10 15:25:00,142.72,142.88,142.68,142.81,16900.0,140.7365,140.8943,140.6971,140.8253,16900.0
2024-05-10 15:30:00,142.83,142.87,142.61,142.79,13196.0,140.845,140.8844,140.628,140.8055,13196.0
2024-05-10 15:35:00,142.76,142.84,142.67,142.82,11513.0,140.776,140.8549,140.6872,140.8351,11513.0
2024-05-10 15:40:00,142.82,142.83,142.57,142.57,16183.0,140.8351,140.845,140.5886,140.5886,16183.0
2024-05-10 15:45:00,142.57,142.68,142.46,142.47,16218.0,140.5886,140.6971,140.4801,140.49,16218.0
2024-05-10 15:50:00,142.48,142.83,142.41,142.81,40811.0,140.4999,140.845,140.4308,140.8253,40811.0
2024-05-10 15:55:00,142.81,142.84,142.54,142.54,79569.0,140.8253,140.8549,140.559,140.559,79569.0
2024-05-13 09:30:00,143.88,144.24,143.24,143.24,25173.0,141.8804,142.2354,141.2493,141.2493,25173.0
2024-05-13 09:35:00,143.36,143.43,142.89,143.11,7862.0,141.3676,141.4367,140.9042,141.1211,7862.0
2024-05-13 09:40:00,143.09,143.13,142.87,143.13,3280.0,141.1014,141.1408,140.8844,141.1408,3280.0
2024-05-13 09:45:00,143.19,143.69,143.19,143.69,12316.0,141.2,141.693,141.2,141.693,12316.0
2024-05-13 09:50:00,143.61,143.92,143.57,143.87,8168.0,141.6142,141.9198,141.5747,141.8705,8168.0
2024-05-13 09:55:00,143.95,144.03,143.82,143.82,8587.0,141.9494,142.0283,141.8212,141.8212,8587.0
2024-05-13 10:00:00,143.81,143.91,143.58,143.65,13285.0,141.8114,141.91,141.5846,141.6536,13285.0
2024-05-13 10:05:00,143.64,143.85,143.58,143.78,6179.0,141.6437,141.8508,141.5846,141.7818,6179.0
2024-05-13 10:10:00,143.71,143.71,143.38,143.53,9350.0,141.7128,141.7128,141.3873,141.5353,9350.0
2024-05-13 10:15:00,143.53,143.57,143.37,143.48,4820.0,141.5353,141.5747,141.3775,141.486,4820.0
2024-05-13 10:20:00,143.5,143.56,143.22,143.23,7622.0,141.5057,141.5648,141.2296,141.2394,7622.0
2024-05-13 10:25:00,143.28,143.48,143.24,143.39,4683.0,141.2887,141.486,141.2493,141.3972,4683.0
2024-05-13 10:30:00,143.39,143.5,143.26,143.48,7805.0,141.3972,141.5057,141.269,141.486,7805.0
2024-05-13 10:35:00,143.45,143.53,143.44,143.48,3100.0,141.4564,141.5353,141.4465,141.486,3100.0
2024-05-13 10:40:00,143.53,143.57,143.43,143.47,4396.0,141.5353,141.5747,141.4367,141.4761,4396.0
2024-05-13 10:45:00,143.52,143.55,143.27,143.35,2710.0,141.5254,141.555,141.2789,141.3578,2710.0
2024-05-13 10:50:00,143.33,143.33,143.06,143.09,1554.0,141.338,141.338,141.0718,141.1014,1554.0
2024-05-13 10:55:00,143.07,143.22,143.05,143.15,6876.0,141.0817,141.2296,141.0619,141.1605,6876.0
2024-05-13 11:00:00,143.17,143.37,143.15,143.27,10559.0,141.1803,141.3775,141.1605,141.2789,10559.0
2024-05-13 11:05:00,143.24,143.33,143.18,143.28,5454.0,141.2493,141.338,141.1901,141.2887,5454.0
2024-05-13 11:10:00,143.22,143.4,143.2,143.31,2260.0,141.2296,141.4071,141.2098,141.3183,2260.0
2024-05-13 11:15:00,143.39,143.54,143.37,143.53,3477.0,141.3972,141.5451,141.3775,141.5353,3477.0
2024-05-13 11:20:00,143.56,143.56,143.47,143.52,7518.0,141.5648,141.5648,141.4761,141.5254,7518.0
2024-05-13 11:25:00,143.5,143.58,143.47,143.5,4020.0,141.5057,141.5846,141.4761,141.5057,4020.0
2024-05-13 11:30:00,143.39,143.53,143.37,143.39,2971.0,141.3972,141.5353,141.3775,141.3972,2971.0
2024-05-13 11:35:00,143.37,143.52,143.37,143.5,1978.0,141.3775,141.5254,141.3775,141.5057,1978.0
2024-05-13 11:40:00,143.34,143.35,143.0,143.07,8680.0,141.3479,141.3578,141.0126,141.0817,8680.0
2024-05-13 11:45:00,143.08,143.09,143.0,143.09,2017.0,141.0915,141.1014,141.0126,141.1014,2017.0
2024-05-13 11:50:00,143.2,143.2,142.92,142.92,6944.0,141.2098,141.2098,140.9337,140.9337,6944.0
2024-05-13 11:55:00,142.93,142.93,142.85,142.89,3444.0,140.9436,140.9436,140.8647,140.9042,3444.0
2024-05-13 12:00:00,142.83,142.92,142.75,142.92,4136.0,140.845,140.9337,140.7661,140.9337,4136.0
2024-05-13 12:05:00,142.89,142.97,142.83,142.96,4645.0,140.9042,140.983,140.845,140.9732,4645.0
2024-05-13 12:10:00,142.93,142.93,142.77,142.83,3968.0,140.9436,140.9436,140.7858,140.845,3968.0
2024-05-13 12:15:00,142.85,142.85,142.75,142.78,3155.0,140.8647,140.8647,140.7661,140.7957,3155.0
2024-05-13 12:20:00,142.75,142.77,142.71,142.76,2008.0,140.7661,140.7858,140.7267,140.776,2008.0
2024-05-13 12:25:00,142.77,142.78,142.66,142.7,3959.0,140.7858,140.7957,140.6774,140.7168,3959.0
2024-05-13 12:30:00,142.72,142.73,142.65,142.67,8393.0,140.7365,140.7464,140.6675,140.6872,8393.0
2024-05-13 12:35:00,142.67,142.76,142.59,142.69,6889.0,140.6872,140.776,140.6083,140.7069,6889.0
2024-05-13 12:40:00,142.66,142.74,142.63,142.68,4000.0,140.6774,140.7562,140.6478,140.6971,4000.0
2024-05-13 12:45:00,142.7,142.76,142.66,142.76,2683.0,140.7168,140.776,140.6774,140.776,2683.0
2024-05-13 12:50:00,142.76,142.81,142.71,142.81,4084.0,140.776,140.8253,140.7267,140.8253,4084.0
2024-05-13 12:55:00,142.75,142.81,142.68,142.68,3971.0,140.7661,140.8253,140.6971,140.6971,3971.0
2024-05-13 13:00:00,142.71,142.71,142.5,142.58,6217.0,140.7267,140.7267,140.5196,140.5985,6217.0
2024-05-13 13:05:00,142.53,142.53,142.21,142.21,11887.0,140.5492,140.5492,140.2336,140.2336,11887.0
2024-05-13 13:10:00,142.27,142.35,142.15,142.28,6296.0,140.2928,140.3717,140.1744,140.3026,6296.0
2024-05-13 13:15:00,142.33,142.41,142.25,142.26,6227.0,140.3519,140.4308,140.2731,140.2829,6227.0
2024-05-13 13:20:00,142.24,142.33,142.24,142.28,3110.0,140.2632,140.3519,140.2632,140.3026,3110.0
2024-05-13 13:25:00,142.25,142.36,142.25,142.34,3888.0,140.2731,140.3815,140.2731,140.3618,3888.0
2024-05-13 13:30:00,142.35,142.37,142.27,142.33,5462.0,140.3717,140.3914,140.2928,140.3519,5462.0
2024-05-13 13:35:00,142.31,142.39,142.27,142.38,3424.0,140.3322,140.4111,140.2928,140.4012,3424.0
2024-05-13 13:40:00,142.39,142.55,142.38,142.55,2511.0,140.4111,140.5689,140.4012,140.5689,2511.0
2024-05-13 13:45:00,142.57,142.57,142.46,142.5,2655.0,140.5886,140.5886,140.4801,140.5196,2655.0
2024-05-13 13:50:00,142.52,142.52,142.44,142.46,1021.0,140.5393,140.5393,140.4604,140.4801,1021.0
2024-05-13 13:55:00,142.47,142.6,142.47,142.6,2695.0,140.49,140.6182,140.49,140.6182,2695.0
2024-05-13 14:00:00,142.59,142.6,142.33,142.35,6725.0,140.6083,140.6182,140.3519,140.3717,6725.0
2024-05-13 14:05:00,142.36,142.41,142.34,142.37,4875.0,140.3815,140.4308,140.3618,140.3914,4875.0
2024-05-13 14:10:00,142.38,142.43,142.35,142.39,2040.0,140.4012,140.4506,140.3717,140.4111,2040.0
2024-05-13 14:15:00,142.36,142.41,142.36,142.41,2073.0,140.3815,140.4308,140.3815,140.4308,2073.0
2024-05-13 14:20:00,142.39,142.44,142.36,142.39,2682.0,140.4111,140.4604,140.3815,140.4111,2682.0
2024-05-13 14:25:00,142.35,142.41,142.34,142.39,5286.0,140.3717,140.4308,140.3618,140.4111,5286.0
2024-05-13 14:30:00,142.38,142.46,142.38,142.45,2239.0,140.4012,140.4801,140.4012,140.4703,2239.0
2024-05-13 14:35:00,142.46,142.46,142.36,142.37,3804.0,140.4801,140.4801,140.3815,140.3914,3804.0
2024-05-13 14:40:00,142.38,142.47,142.35,142.47,2166.0,140.4012,140.49,140.3717,140.49,2166.0
2024-05-13 14:45:00,142.46,142.48,142.44,142.47,2431.0,140.4801,140.4999,140.4604,140.49,2431.0
2024-05-13 14:50:00,142.44,142.46,142.38,142.46,4091.0,140.4604,140.4801,140.4012,140.4801,4091.0
2024-05-13 14:55:00,142.43,142.45,142.28,142.35,4886.0,140.4506,140.4703,140.3026,140.3717,4886.0
2024-05-13 15:00:00,142.36,142.5,142.35,142.47,3949.0,140.3815,140.5196,140.3717,140.49,3949.0
2024-05-13 15:05:00,142.47,142.53,142.38,142.39,4288.0,140.49,140.5492,140.4012,140.4111,4288.0
2024-05-13 15:10:00,142.39,142.43,142.36,142.36,2744.0,140.4111,140.4506,140.3815,140.3815,2744.0
2024-05-13 15:15:00,142.35,142.42,142.31,142.34,10541.0,140.3717,140.4407,140.3322,140.3618,10541.0
2024-05-13 15:20:00,142.33,142.34,142.22,142.23,5683.0,140.3519,140.3618,140.2435,140.2533,5683.0
2024-05-13 15:25:00,142.27,142.32,142.2,142.26,8259.0,140.2928,140.3421,140.2237,140.2829,8259.0
2024-05-13 15:30:00,142.25,142.29,142.13,142.18,9534.0,140.2731,140.3125,140.1547,140.204,9534.0
2024-05-13 15:35:00,142.13,142.17,142.05,142.09,7873.0,140.1547,140.1942,140.0758,140.1153,7873.0
2024-05-13 15:40:00,142.06,142.12,141.92,141.92,17427.0,140.0857,140.1449,139.9476,139.9476,17427.0
2024-05-13 15:45:00,141.92,142.05,141.91,142.04,17544.0,139.9476,140.0758,139.9378,140.066,17544.0
2024-05-13 15:50:00,142.02,142.25,142.0,142.05,21253.0,140.0462,140.2731,140.0265,140.0758,21253.0
2024-05-13 15:55:00,142.07,142.26,142.02,142.22,56656.0,140.0956,140.2829,140.0462,140.2435,56656.0
2024-05-14 09:30:00,143.04,143.43,142.3,142.31,21377.0,141.0521,141.4367,140.3224,140.3322,21377.0
2024-05-14 09:35:00,142.41,142.55,142.14,142.36,5544.0,140.4308,140.5689,140.1646,140.3815,5544.0
2024-05-14 09:40:00,142.42,142.56,142.24,142.48,6808.0,140.4407,140.5787,140.2632,140.4999,6808.0
2024-05-14 09:45:00,142.56,143.11,142.42,143.05,5160.0,140.5787,141.1211,140.4407,141.0619,5160.0
2024-05-14 09:50:00,143.11,143.45,142.91,143.31,4671.0,141.1211,141.4564,140.9239,141.3183,4671.0
2024-05-14 09:55:00,143.39,143.53,143.31,143.53,4080.0,141.3972,141.5353,141.3183,141.5353,4080.0
2024-05-14 10:00:00,143.65,143.65,143.29,143.45,6143.0,141.6536,141.6536,141.2986,141.4564,6143.0
2024-05-14 10:05:00,143.49,143.75,143.48,143.6,12203.0,141.4958,141.7522,141.486,141.6043,12203.0
2024-05-14 10:10:00,143.66,143.72,143.51,143.53,6001.0,141.6635,141.7226,141.5155,141.5353,6001.0
2024-05-14 10:15:00,143.55,143.6,143.28,143.3,48210.0,141.555,141.6043,141.2887,141.3085,48210.0
2024-05-14 10:20:00,143.36,143.45,143.19,143.41,16790.0,141.3676,141.4564,141.2,141.4169,16790.0
2024-05-14 10:25:00,143.45,143.53,143.15,143.24,10631.0,141.4564,141.5353,141.1605,141.2493,10631.0
2024-05-14 10:30:00,143.23,143.4,143.23,143.4,6410.0,141.2394,141.4071,141.2394,141.4071,6410.0
2024-05-14 10:35:00,143.41,143.45,142.99,143.02,4710.0,141.4169,141.4564,141.0028,141.0324,4710.0
2024-05-14 10:40:00,143.07,143.13,142.86,142.94,6493.0,141.0817,141.1408,140.8746,140.9535,6493.0
2024-05-14 10:45:00,142.96,143.01,142.91,143.01,6810.0,140.9732,141.0225,140.9239,141.0225,6810.0
2024-05-14 10:50:00,142.95,143.2,142.95,143.1,7977.0,140.9633,141.2098,140.9633,141.1112,7977.0
2024-05-14 10:55:00,143.15,143.28,143.1,143.17,4851.0,141.1605,141.2887,141.1112,141.1803,4851.0
2024-05-14 11:00:00,143.19,143.27,143.11,143.12,5709.0,141.2,141.2789,141.1211,141.131,5709.0
2024-05-14 11:05:00,143.11,143.16,142.94,143.02,3770.0,141.1211,141.1704,140.9535,141.0324,3770.0
2024-05-14 11:10:00,142.98,143.05,142.96,143.04,4188.0,140.9929,141.0619,140.9732,141.0521,4188.0
2024-05-14 11:15:00,143.03,143.12,143.03,143.09,3367.0,141.0422,141.131,141.0422,141.1014,3367.0
2024-05-14 11:20:00,143.09,143.24,143.09,143.22,2979.0,141.1014,141.2493,141.1014,141.2296,2979.0
2024-05-14 11:25:00,143.18,143.22,143.06,143.1,3171.0,141.1901,141.2296,141.0718,141.1112,3171.0
2024-05-14 11:30:00,143.03,143.03,142.9,142.98,5314.0,141.0422,141.0422,140.914,140.9929,5314.0
2024-05-14 11:35:00,142.96,143.07,142.87,143.06,5891.0,140.9732,141.0817,140.8844,141.0718,5891.0
2024-05-14 11:40:00,143.05,143.11,143.05,143.06,5003.0,141.0619,141.1211,141.0619,141.0718,5003.0
2024-05-14 11:45:00,143.08,143.15,143.07,143.15,4929.0,141.0915,141.1605,141.0817,141.1605,4929.0
2024-05-14 11:50:00,143.11,143.12,143.03,143.06,5920.0,141.1211,141.131,141.0422,141.0718,5920.0
2024-05-14 11:55:00,143.06,143.14,143.06,143.09,2893.0,141.0718,141.1507,141.0718,141.1014,2893.0
2024-05-14 12:00:00,143.13,143.13,142.91,142.97,6486.0,141.1408,141.1408,140.9239,140.983,6486.0
2024-05-14 12:05:00,142.94,142.97,142.9,142.93,2311.0,140.9535,140.983,140.914,140.9436,2311.0
2024-05-14 12:10:00,142.91,142.97,142.89,142.94,5778.0,140.9239,140.983,140.9042,140.9535,5778.0
2024-05-14 12:15:00,142.94,142.99,142.91,142.93,4696.0,140.9535,141.0028,140.9239,140.9436,4696.0
2024-05-14 12:20:00,142.93,142.98,142.92,142.94,7075.0,140.9436,140.9929,140.9337,140.9535,7075.0
2024-05-14 12:25:00,142.93,143.09,142.93,143.08,4543.0,140.9436,141.1014,140.9436,141.0915,4543.0
2024-05-14 12:30:00,143.09,143.29,143.09,143.25,9867.0,141.1014,141.2986,141.1014,141.2592,9867.0
2024-05-14 12:35:00,143.26,143.33,143.18,143.19,9526.0,141.269,141.338,141.1901,141.2,9526.0
2024-05-14 12:40:00,143.19,143.24,143.17,143.22,3534.0,141.2,141.2493,141.1803,141.2296,3534.0
2024-05-14 12:45:00,143.21,143.27,143.21,143.24,2861.0,141.2197,141.2789,141.2197,141.2493,2861.0
2024-05-14 12:50:00,143.26,143.28,143.12,143.13,9113.0,141.269,141.2887,141.131,141.1408,9113.0
2024-05-14 12:55:00,143.15,143.21,143.14,143.2,4572.0,141.1605,141.2197,141.1507,141.2098,4572.0
2024-05-14 13:00:00,143.2,143.2,143.13,143.17,6599.0,141.2098,141.2098,141.1408,141.1803,6599.0
2024-05-14 13:05:00,143.17,143.22,143.15,143.15,4877.0,141.1803,141.2296,141.1605,141.1605,4877.0
2024-05-14 13:10:00,143.16,143.19,143.11,143.11,5639.0,141.1704,141.2,141.1211,141.1211,5639.0
2024-05-14 13:15:00,143.11,143.16,142.97,143.13,17453.0,141.1211,141.1704,140.983,141.1408,17453.0
2024-05-14 13:20:00,143.11,143.13,143.02,143.06,8422.0,141.1211,141.1408,141.0324,141.0718,8422.0
2024-05-14 13:25:00,143.04,143.17,143.02,143.1,21760.0,141.0521,141.1803,141.0324,141.1112,21760.0
2024-05-14 13:30:00,143.05,143.2,143.04,143.2,6962.0,141.0619,141.2098,141.0521,141.2098,6962.0
2024-05-14 13:35:00,143.24,143.31,143.19,143.28,9483.0,141.2493,141.3183,141.2,141.2887,9483.0
2024-05-14 13:40:00,143.3,143.35,143.25,143.34,5062.0,141.3085,141.3578,141.2592,141.3479,5062.0
2024-05-14 13:45:00,143.32,143.37,143.28,143.37,4711.0,141.3282,141.3775,141.2887,141.3775,4711.0
2024-05-14 13:50:00,143.38,143.5,143.35,143.47,15538.0,141.3873,141.5057,141.3578,141.4761,15538.0
2024-05-14 13:55:00,143.47,143.52,143.31,143.35,11192.0,141.4761,141.5254,141.3183,141.3578,11192.0
2024-05-14 14:00:00,143.36,143.4,143.23,143.29,9288.0,141.3676,141.4071,141.2394,141.2986,9288.0
2024-05-14 14:05:00,143.28,143.3,143.26,143.28,10126.0,141.2887,141.3085,141.269,141.2887,10126.0
2024-05-14 14:10:00,143.3,143.41,143.24,143.36,22569.0,141.3085,141.4169,141.2493,141.3676,22569.0
2024-05-14 14:15:00,143.34,143.46,143.34,143.44,6332.0,141.3479,141.4662,141.3479,141.4465,6332.0
2024-05-14 14:20:00,143.45,143.46,143.35,143.35,6614.0,141.4564,141.4662,141.3578,141.3578,6614.0
2024-05-14 14:25:00,143.34,143.34,143.21,143.25,9974.0,141.3479,141.3479,141.2197,141.2592,9974.0
2024-05-14 14:30:00,143.26,143.38,143.24,143.37,4882.0,141.269,141.3873,141.2493,141.3775,4882.0
2024-05-14 14:35:00,143.37,143.5,143.34,143.5,9487.0,141.3775,141.5057,141.3479,141.5057,9487.0
2024-05-14 14:40:00,143.51,143.66,143.5,143.6,19494.0,141.5155,141.6635,141.5057,141.6043,19494.0
2024-05-14 14:45:00,143.6,143.6,143.41,143.44,12879.0,141.6043,141.6043,141.4169,141.4465,12879.0
2024-05-14 14:50:00,143.41,143.42,143.34,143.41,15039.0,141.4169,141.4268,141.3479,141.4169,15039.0
2024-05-14 14:55:00,143.39,143.54,143.35,143.41,18321.0,141.3972,141.5451,141.3578,141.4169,18321.0
2024-05-14 15:00:00,143.4,143.45,143.35,143.36,6736.0,141.4071,141.4564,141.3578,141.3676,6736.0
2024-05-14 15:05:00,143.38,143.41,143.13,143.18,17279.0,141.3873,141.4169,141.1408,141.1901,17279.0
2024-05-14 15:10:00,143.21,143.34,143.19,143.3,5745.0,141.2197,141.3479,141.2,141.3085,5745.0
2024-05-14 15:15:00,143.32,143.33,143.23,143.23,6638.0,141.3282,141.338,141.2394,141.2394,6638.0
2024-05-14 15:20:00,143.22,143.28,143.14,143.14,9318.0,141.2296,141.2887,141.1507,141.1507,9318.0
2024-05-14 15:25:00,143.12,143.17,143.09,143.16,3618.0,141.131,141.1803,141.1014,141.1704,3618.0
2024-05-14 15:30:00,143.16,143.24,143.14,143.19,11738.0,141.1704,141.2493,141.1507,141.2,11738.0
2024-05-14 15:35:00,143.19,143.23,143.17,143.21,6765.0,141.2,141.2394,141.1803,141.2197,6765.0
2024-05-14 15:40:00,143.22,143.22,143.09,143.2,11386.0,141.2296,141.2296,141.1014,141.2098,11386.0
2024-05-14 15:45:00,143.2,143.2,143.03,143.03,20080.0,141.2098,141.2098,141.0422,141.0422,20080.0
2024-05-14 15:50:00,143.05,143.24,143.04,143.23,33217.0,141.0619,141.2493,141.0521,141.2394,33217.0
2024-05-14 15:55:00,143.24,143.32,143.01,143.07,132346.0,141.2493,141.3282,141.0225,141.0817,132346.0
2024-05-15 09:30:00,144.04,144.3,143.67,144.14,28162.0,142.0382,142.2946,141.6733,142.1368,28162.0
2024-05-15 09:35:00,144.1,144.19,143.6,143.7,5711.0,142.0973,142.1861,141.6043,141.7029,5711.0
2024-05-15 09:40:00,143.69,144.21,143.53,144.15,11674.0,141.693,142.2058,141.5353,142.1466,11674.0
2024-05-15 09:45:00,144.23,144.43,144.07,144.32,11199.0,142.2255,142.4228,142.0678,142.3143,11199.0
2024-05-15 09:50:00,144.42,144.66,144.35,144.63,27583.0,142.4129,142.6496,142.3439,142.62,27583.0
2024-05-15 09:55:00,144.63,145.31,144.63,145.17,42532.0,142.62,143.2905,142.62,143.1525,42532.0
2024-05-15 10:00:00,145.17,145.38,144.92,145.13,48670.0,143.1525,143.3596,142.9059,143.113,48670.0
2024-05-15 10:05:00,145.12,145.25,144.79,144.8,13347.0,143.1032,143.2314,142.7778,142.7876,13347.0
2024-05-15 10:10:00,144.76,144.8,144.47,144.8,7635.0,142.7482,142.7876,142.4622,142.7876,7635.0
2024-05-15 10:15:00,144.74,144.97,144.54,144.97,11059.0,142.7284,142.9552,142.5312,142.9552,11059.0
2024-05-15 10:20:00,144.91,144.99,144.82,144.96,8141.0,142.8961,142.975,142.8073,142.9454,8141.0
2024-05-15 10:25:00,144.9,144.96,144.75,144.83,7625.0,142.8862,142.9454,142.7383,142.8172,7625.0
2024-05-15 10:30:00,144.8,145.14,144.8,145.01,8483.0,142.7876,143.1229,142.7876,142.9947,8483.0
2024-05-15 10:35:00,144.97,145.28,144.97,145.23,17276.0,142.9552,143.2609,142.9552,143.2116,17276.0
2024-05-15 10:40:00,145.18,145.19,145.04,145.06,11717.0,143.1623,143.1722,143.0243,143.044,11717.0
2024-05-15 10:45:00,145.07,145.23,144.99,145.11,11240.0,143.0539,143.2116,142.975,143.0933,11240.0
2024-05-15 10:50:00,145.09,145.25,144.97,144.99,7936.0,143.0736,143.2314,142.9552,142.975,7936.0
2024-05-15 10:55:00,144.96,144.98,144.6,144.6,13987.0,142.9454,142.9651,142.5904,142.5904,13987.0
2024-05-15 11:00:00,144.66,144.7,144.19,144.19,9638.0,142.6496,142.689,142.1861,142.1861,9638.0
2024-05-15 11:05:00,144.22,144.5,144.15,144.46,7846.0,142.2157,142.4918,142.1466,142.4523,7846.0
2024-05-15 11:10:00,144.37,144.56,144.34,144.55,3265.0,142.3636,142.5509,142.334,142.5411,3265.0
2024-05-15 11:15:00,144.54,144.72,144.53,144.63,3763.0,142.5312,142.7087,142.5214,142.62,3763.0
2024-05-15 11:20:00,144.67,144.68,144.5,144.51,5392.0,142.6594,142.6693,142.4918,142.5016,5392.0
2024-05-15 11:25:00,144.48,144.55,144.37,144.41,5974.0,142.4721,142.5411,142.3636,142.403,5974.0
2024-05-15 11:30:00,144.43,144.58,144.37,144.44,10794.0,142.4228,142.5707,142.3636,142.4326,10794.0
2024-05-15 11:35:00,144.43,144.58,144.3,144.58,19502.0,142.4228,142.5707,142.2946,142.5707,19502.0
2024-05-15 11:40:00,144.58,144.71,144.36,144.49,11196.0,142.5707,142.6989,142.3537,142.4819,11196.0
2024-05-15 11:45:00,144.49,144.53,144.4,144.41,6682.0,142.4819,142.5214,142.3932,142.403,6682.0
2024-05-15 11:50:00,144.41,144.41,144.23,144.27,5242.0,142.403,142.403,142.2255,142.265,5242.0
2024-05-15 11:55:00,144.27,144.32,144.1,144.26,8538.0,142.265,142.3143,142.0973,142.2551,8538.0
2024-05-15 12:00:00,144.26,144.26,144.02,144.11,5351.0,142.2551,142.2551,142.0185,142.1072,5351.0
2024-05-15 12:05:00,144.08,144.11,143.96,144.01,6484.0,142.0776,142.1072,141.9593,142.0086,6484.0
2024-05-15 12:10:00,144.01,144.2,144.01,144.19,6570.0,142.0086,142.196,142.0086,142.1861,6570.0
2024-05-15 12:15:00,144.16,144.27,144.06,144.06,8757.0,142.1565,142.265,142.0579,142.0579,8757.0
2024-05-15 12:20:00,144.13,144.2,144.0,144.2,5794.0,142.1269,142.196,141.9987,142.196,5794.0
2024-05-15 12:25:00,144.2,144.28,144.12,144.17,10312.0,142.196,142.2748,142.1171,142.1664,10312.0
2024-05-15 12:30:00,144.17,144.28,144.12,144.24,4988.0,142.1664,142.2748,142.1171,142.2354,4988.0
2024-05-15 12:35:00,144.21,144.28,144.15,144.2,7366.0,142.2058,142.2748,142.1466,142.196,7366.0
2024-05-15 12:40:00,144.16,144.29,144.14,144.29,8093.0,142.1565,142.2847,142.1368,142.2847,8093.0
2024-05-15 12:45:00,144.22,144.28,144.16,144.18,6268.0,142.2157,142.2748,142.1565,142.1762,6268.0
2024-05-15 12:50:00,144.18,144.19,144.03,144.06,6173.0,142.1762,142.1861,142.0283,142.0579,6173.0
2024-05-15 12:55:00,144.08,144.14,144.01,144.02,6599.0,142.0776,142.1368,142.0086,142.0185,6599.0
2024-05-15 13:00:00,144.05,144.12,144.02,144.04,5141.0,142.048,142.1171,142.0185,142.0382,5141.0
2024-05-15 13:05:00,144.06,144.07,143.92,143.94,5719.0,142.0579,142.0678,141.9198,141.9396,5719.0
2024-05-15 13:10:00,143.98,143.98,143.82,143.89,5675.0,141.979,141.979,141.8212,141.8903,5675.0
2024-05-15 13:15:00,143.89,144.01,143.88,143.98,6220.0,141.8903,142.0086,141.8804,141.979,6220.0
2024-05-15 13:20:00,144.0,144.0,143.87,143.92,6110.0,141.9987,141.9987,141.8705,141.9198,6110.0
2024-05-15 13:25:00,143.89,144.07,143.79,144.06,3686.0,141.8903,142.0678,141.7916,142.0579,3686.0
2024-05-15 13:30:00,144.11,144.21,144.04,144.21,2875.0,142.1072,142.2058,142.0382,142.2058,2875.0
2024-05-15 13:35:00,144.22,144.22,144.05,144.05,6119.0,142.2157,142.2157,142.048,142.048,6119.0
2024-05-15 13:40:00,144.09,144.19,144.01,144.17,7250.0,142.0875,142.1861,142.0086,142.1664,7250.0
2024-05-15 13:45:00,144.16,144.3,144.09,144.15,5345.0,142.1565,142.2946,142.0875,142.1466,5345.0
2024-05-15 13:50:00,144.15,144.27,144.12,144.25,3516.0,142.1466,142.265,142.1171,142.2453,3516.0
2024-05-15 13:55:00,144.25,144.26,144.18,144.22,3231.0,142.2453,142.2551,142.1762,142.2157,3231.0
2024-05-15 14:00:00,144.25,144.25,144.19,144.24,4420.0,142.2453,142.2453,142.1861,142.2354,4420.0
2024-05-15 14:05:00,144.24,144.27,144.14,144.18,8225.0,142.2354,142.265,142.1368,142.1762,8225.0
2024-05-15 14:10:00,144.18,144.24,144.13,144.21,4332.0,142.1762,142.2354,142.1269,142.2058,4332.0
2024-05-15 14:15:00,144.23,144.26,143.89,144.03,10582.0,142.2255,142.2551,141.8903,142.0283,10582.0
2024-05-15 14:20:00,144.03,144.03,143.86,143.97,5058.0,142.0283,142.0283,141.8607,141.9691,5058.0
2024-05-15 14:25:00,143.98,144.01,143.91,143.97,3706.0,141.979,142.0086,141.91,141.9691,3706.0
2024-05-15 14:30:00,143.97,144.01,143.92,143.99,3509.0,141.9691,142.0086,141.9198,141.9889,3509.0
2024-05-15 14:35:00,143.99,144.0,143.89,143.91,3710.0,141.9889,141.9987,141.8903,141.91,3710.0
2024-05-15 14:40:00,143.9,144.04,143.84,144.02,6135.0,141.9001,142.0382,141.841,142.0185,6135.0
2024-05-15 14:45:00,144.0,144.03,143.92,143.96,4305.0,141.9987,142.0283,141.9198,141.9593,4305.0
2024-05-15 14:50:00,144.01,144.11,143.98,144.08,6546.0,142.0086,142.1072,141.979,142.0776,6546.0
2024-05-15 14:55:00,144.09,144.25,144.05,144.22,14022.0,142.0875,142.2453,142.048,142.2157,14022.0
2024-05-15 15:00:00,144.19,144.22,144.17,144.18,6785.0,142.1861,142.2157,142.1664,142.1762,6785.0
2024-05-15 15:05:00,144.16,144.2,144.04,144.04,9417.0,142.1565,142.196,142.0382,142.0382,9417.0
2024-05-15 15:10:00,144.05,144.12,143.98,144.0,18915.0,142.048,142.1171,141.979,141.9987,18915.0
2024-05-15 15:15:00,144.0,144.08,143.98,144.0,9242.0,141.9987,142.0776,141.979,141.9987,9242.0
2024-05-15 15:20:00,143.98,144.02,143.92,143.92,19877.0,141.979,142.0185,141.9198,141.9198,19877.0
2024-05-15 15:25:00,143.94,144.01,143.87,143.9,8750.0,141.9396,142.0086,141.8705,141.9001,8750.0
2024-05-15 15:30:00,143.9,144.02,143.87,143.92,21367.0,141.9001,142.0185,141.8705,141.9198,21367.0
2024-05-15 15:35:00,143.91,143.96,143.87,143.96,16067.0,141.91,141.9593,141.8705,141.9593,16067.0
2024-05-15 15:40:00,143.98,144.22,143.94,144.1,22319.0,141.979,142.2157,141.9396,142.0973,22319.0
2024-05-15 15:45:00,144.11,144.15,144.03,144.11,38253.0,142.1072,142.1466,142.0283,142.1072,38253.0
2024-05-15 15:50:00,144.11,144.49,144.11,144.49,69122.0,142.1072,142.4819,142.1072,142.4819,69122.0
2024-05-15 15:55:00,144.5,144.53,144.25,144.28,269950.0,142.4918,142.5214,142.2453,142.2748,269950.0
2024-05-16 09:30:00,144.4,144.97,144.09,144.21,24636.0,142.3932,142.9552,142.0875,142.2058,24636.0
2024-05-16 09:35:00,144.18,144.21,143.6,143.85,14547.0,142.1762,142.2058,141.6043,141.8508,14547.0
2024-05-16 09:40:00,143.88,144.11,143.74,144.05,12329.0,141.8804,142.1072,141.7423,142.048,12329.0
2024-05-16 09:45:00,144.02,144.02,143.7,143.88,7400.0,142.0185,142.0185,141.7029,141.8804,7400.0
2024-05-16 09:50:00,143.91,143.99,143.68,143.71,8851.0,141.91,141.9889,141.6832,141.7128,8851.0
2024-05-16 09:55:00,143.66,143.66,143.31,143.48,10481.0,141.6635,141.6635,141.3183,141.486,10481.0
2024-05-16 10:00:00,143.53,143.54,143.36,143.4,23690.0,141.5353,141.5451,141.3676,141.4071,23690.0
2024-05-16 10:05:00,143.43,143.43,141.01,141.16,96486.0,141.4367,141.4367,139.0503,139.1982,96486.0
2024-05-16 10:10:00,141.17,142.16,140.41,141.51,177589.0,139.2081,140.1843,138.4586,139.5433,177589.0
2024-05-16 10:15:00,141.43,141.99,141.43,141.85,28880.0,139.4644,140.0167,139.4644,139.8786,28880.0
2024-05-16 10:20:00,141.85,142.05,141.49,141.72,54685.0,139.8786,140.0758,139.5236,139.7504,54685.0
2024-05-16 10:25:00,141.8,141.97,141.47,141.73,23336.0,139.8293,139.9969,139.5039,139.7603,23336.0
2024-05-16 10:30:00,141.73,141.82,141.1,141.52,40837.0,139.7603,139.849,139.139,139.5532,40837.0
2024-05-16 10:35:00,141.48,141.86,141.28,141.28,27293.0,139.5138,139.8885,139.3165,139.3165,27293.0
2024-05-16 10:40:00,141.32,141.73,141.26,141.69,8540.0,139.356,139.7603,139.2968,139.7208,8540.0
2024-05-16 10:45:00,141.74,142.11,141.69,142.1,12016.0,139.7701,140.135,139.7208,140.1251,12016.0
2024-05-16 10:50:00,142.06,142.31,142.06,142.31,6800.0,140.0857,140.3322,140.0857,140.3322,6800.0
2024-05-16 10:55:00,142.25,142.37,142.03,142.03,11911.0,140.2731,140.3914,140.0561,140.0561,11911.0
2024-05-16 11:00:00,142.06,142.25,141.99,142.04,4950.0,140.0857,140.2731,140.0167,140.066,4950.0
2024-05-16 11:05:00,142.07,142.13,141.97,142.03,4938.0,140.0956,140.1547,139.9969,140.0561,4938.0
2024-05-16 11:10:00,141.99,141.99,141.73,141.78,9329.0,140.0167,140.0167,139.7603,139.8096,9329.0
2024-05-16 11:15:00,141.87,141.94,141.77,141.94,14612.0,139.8983,139.9674,139.7997,139.9674,14612.0
2024-05-16 11:20:00,141.94,142.19,141.93,142.0,12290.0,139.9674,140.2139,139.9575,140.0265,12290.0
2024-05-16 11:25:00,141.99,142.15,141.97,142.11,9503.0,140.0167,140.1744,139.9969,140.135,9503.0
2024-05-16 11:30:00,142.18,142.21,141.86,141.87,8733.0,140.204,140.2336,139.8885,139.8983,8733.0
2024-05-16 11:35:00,141.92,142.03,141.86,141.88,3398.0,139.9476,140.0561,139.8885,139.9082,3398.0
2024-05-16 11:40:00,141.8,141.95,141.8,141.95,4332.0,139.8293,139.9772,139.8293,139.9772,4332.0
2024-05-16 11:45:00,141.95,142.16,141.89,142.14,8139.0,139.9772,140.1843,139.9181,140.1646,8139.0
2024-05-16 11:50:00,142.15,142.3,142.07,142.22,16611.0,140.1744,140.3224,140.0956,140.2435,16611.0
2024-05-16 11:55:00,142.21,142.34,142.18,142.29,8453.0,140.2336,140.3618,140.204,140.3125,8453.0
2024-05-16 12:00:00,142.35,142.37,142.17,142.19,10110.0,140.3717,140.3914,140.1942,140.2139,10110.0
2024-05-16 12:05:00,142.15,142.36,142.14,142.27,12163.0,140.1744,140.3815,140.1646,140.2928,12163.0
2024-05-16 12:10:00,142.29,142.39,142.24,142.3,3700.0,140.3125,140.4111,140.2632,140.3224,3700.0
2024-05-16 12:15:00,142.3,142.45,142.24,142.41,14599.0,140.3224,140.4703,140.2632,140.4308,14599.0
2024-05-16 12:20:00,142.4,142.5,142.31,142.34,4350.0,140.421,140.5196,140.3322,140.3618,4350.0
2024-05-16 12:25:00,142.34,142.39,142.28,142.34,4443.0,140.3618,140.4111,140.3026,140.3618,4443.0
2024-05-16 12:30:00,142.34,142.52,142.26,142.52,4973.0,140.3618,140.5393,140.2829,140.5393,4973.0
2024-05-16 12:35:00,142.49,142.52,142.42,142.47,1700.0,140.5097,140.5393,140.4407,140.49,1700.0
2024-05-16 12:40:00,142.46,142.54,142.37,142.52,5358.0,140.4801,140.559,140.3914,140.5393,5358.0
2024-05-16 12:45:00,142.54,142.67,142.54,142.64,2652.0,140.559,140.6872,140.559,140.6576,2652.0
2024-05-16 12:50:00,142.62,142.75,142.62,142.73,2672.0,140.6379,140.7661,140.6379,140.7464,2672.0
2024-05-16 12:55:00,142.78,142.79,142.68,142.73,6894.0,140.7957,140.8055,140.6971,140.7464,6894.0
2024-05-16 13:00:00,142.74,142.81,142.71,142.78,5823.0,140.7562,140.8253,140.7267,140.7957,5823.0
2024-05-16 13:05:00,142.8,142.82,142.73,142.8,3410.0,140.8154,140.8351,140.7464,140.8154,3410.0
2024-05-16 13:10:00,142.81,142.81,142.7,142.71,4566.0,140.8253,140.8253,140.7168,140.7267,4566.0
2024-05-16 13:15:00,142.74,142.82,142.66,142.82,11811.0,140.7562,140.8351,140.6774,140.8351,11811.0
2024-05-16 13:20:00,142.84,142.92,142.6,142.64,7649.0,140.8549,140.9337,140.6182,140.6576,7649.0
2024-05-16 13:25:00,142.59,142.6,142.45,142.52,11458.0,140.6083,140.6182,140.4703,140.5393,11458.0
2024-05-16 13:30:00,142.63,142.73,142.59,142.62,5247.0,140.6478,140.7464,140.6083,140.6379,5247.0
2024-05-16 13:35:00,142.6,142.6,142.39,142.51,4642.0,140.6182,140.6182,140.4111,140.5294,4642.0
2024-05-16 13:40:00,142.47,142.58,142.36,142.36,18910.0,140.49,140.5985,140.3815,140.3815,18910.0
2024-05-16 13:45:00,142.35,142.35,142.13,142.19,8842.0,140.3717,140.3717,140.1547,140.2139,8842.0
2024-05-16 13:50:00,142.21,142.43,142.16,142.4,6260.0,140.2336,140.4506,140.1843,140.421,6260.0
2024-05-16 13:55:00,142.33,142.41,142.25,142.25,5394.0,140.3519,140.4308,140.2731,140.2731,5394.0
2024-05-16 14:00:00,142.31,142.38,142.23,142.24,5665.0,140.3322,140.4012,140.2533,140.2632,5665.0
2024-05-16 14:05:00,142.24,142.31,142.1,142.3,13957.0,140.2632,140.3322,140.1251,140.3224,13957.0
2024-05-16 14:10:00,142.32,142.33,142.19,142.22,6779.0,140.3421,140.3519,140.2139,140.2435,6779.0
2024-05-16 14:15:00,142.19,142.24,142.14,142.18,8271.0,140.2139,140.2632,140.1646,140.204,8271.0
2024-05-16 14:20:00,142.16,142.31,142.15,142.31,7038.0,140.1843,140.3322,140.1744,140.3322,7038.0
2024-05-16 14:25:00,142.29,142.41,142.26,142.33,7717.0,140.3125,140.4308,140.2829,140.3519,7717.0
2024-05-16 14:30:00,142.34,142.37,142.23,142.31,11442.0,140.3618,140.3914,140.2533,140.3322,11442.0
2024-05-16 14:35:00,142.28,142.33,142.21,142.25,9216.0,140.3026,140.3519,140.2336,140.2731,9216.0
2024-05-16 14:40:00,142.25,142.38,142.23,142.34,8108.0,140.2731,140.4012,140.2533,140.3618,8108.0
2024-05-16 14:45:00,142.35,142.35,142.21,142.27,8981.0,140.3717,140.3717,140.2336,140.2928,8981.0
2024-05-16 14:50:00,142.29,142.44,142.27,142.41,11446.0,140.3125,140.4604,140.2928,140.4308,11446.0
2024-05-16 14:55:00,142.44,142.63,142.44,142.46,10793.0,140.4604,140.6478,140.4604,140.4801,10793.0
2024-05-16 15:00:00,142.46,142.55,142.41,142.43,18022.0,140.4801,140.5689,140.4308,140.4506,18022.0
2024-05-16 15:05:00,142.44,142.52,142.39,142.42,15394.0,140.4604,140.5393,140.4111,140.4407,15394.0
2024-05-16 15:10:00,142.42,142.42,142.23,142.27,9897.0,140.4407,140.4407,140.2533,140.2928,9897.0
2024-05-16 15:15:00,142.34,142.34,142.16,142.25,14214.0,140.3618,140.3618,140.1843,140.2731,14214.0
2024-05-16 15:20:00,142.28,142.32,141.89,141.89,18088.0,140.3026,140.3421,139.9181,139.9181,18088.0
2024-05-16 15:25:00,141.94,142.13,141.76,141.76,24752.0,139.9674,140.1547,139.7899,139.7899,24752.0
2024-05-16 15:30:00,141.77,141.8,141.44,141.46,23433.0,139.7997,139.8293,139.4743,139.494,23433.0
2024-05-16 15:35:00,141.43,141.69,141.37,141.67,20912.0,139.4644,139.7208,139.4053,139.7011,20912.0
2024-05-16 15:40:00,141.73,141.74,141.45,141.55,14523.0,139.7603,139.7701,139.4842,139.5828,14523.0
2024-05-16 15:45:00,141.56,141.58,141.42,141.44,27543.0,139.5926,139.6124,139.4546,139.4743,27543.0
2024-05-16 15:50:00,141.41,141.49,141.12,141.4,66881.0,139.4447,139.5236,139.1588,139.4349,66881.0
2024-05-16 15:55:00,141.43,141.44,140.95,141.06,157823.0,139.4644,139.4743,138.9911,139.0996,157823.0
2024-05-17 09:30:00,142.15,142.23,141.0,141.91,44064.0,140.1744,140.2533,139.0404,139.9378,44064.0
2024-05-17 09:35:00,141.88,141.88,141.44,141.49,1879.0,139.9082,139.9082,139.4743,139.5236,1879.0
2024-05-17 09:40:00,141.56,141.58,141.35,141.58,6631.0,139.5926,139.6124,139.3856,139.6124,6631.0
2024-05-17 09:45:00,141.63,141.99,141.56,141.97,3243.0,139.6617,140.0167,139.5926,139.9969,3243.0
2024-05-17 09:50:00,142.0,142.03,141.82,142.03,3468.0,140.0265,140.0561,139.849,140.0561,3468.0
2024-05-17 09:55:00,141.99,141.99,141.77,141.83,3655.0,140.0167,140.0167,139.7997,139.8589,3655.0
2024-05-17 10:00:00,141.83,141.88,141.63,141.88,4161.0,139.8589,139.9082,139.6617,139.9082,4161.0
2024-05-17 10:05:00,141.9,141.96,141.75,141.8,7329.0,139.9279,139.9871,139.78,139.8293,7329.0
2024-05-17 10:10:00,141.71,141.71,141.59,141.62,2704.0,139.7406,139.7406,139.6222,139.6518,2704.0
2024-05-17 10:15:00,141.51,141.88,141.51,141.8,7267.0,139.5433,139.9082,139.5433,139.8293,7267.0
2024-05-17 10:20:00,141.76,141.97,141.76,141.89,7792.0,139.7899,139.9969,139.7899,139.9181,7792.0
2024-05-17 10:25:00,141.91,141.95,141.77,141.8,10000.0,139.9378,139.9772,139.7997,139.8293,10000.0
2024-05-17 10:30:00,141.8,141.8,141.55,141.61,4337.0,139.8293,139.8293,139.5828,139.6419,4337.0
2024-05-17 10:35:00,141.57,141.72,141.45,141.52,5519.0,139.6025,139.7504,139.4842,139.5532,5519.0
2024-05-17 10:40:00,141.49,141.5,141.19,141.25,5487.0,139.5236,139.5335,139.2278,139.2869,5487.0
2024-05-17 10:45:00,141.26,141.3,141.08,141.27,19999.0,139.2968,139.3363,139.1193,139.3067,19999.0
2024-05-17 10:50:00,141.19,141.23,140.85,140.94,14560.0,139.2278,139.2672,138.8925,138.9813,14560.0
2024-05-17 10:55:00,140.97,141.08,140.9,141.06,7204.0,139.0108,139.1193,138.9418,139.0996,7204.0
2024-05-17 11:00:00,141.04,141.18,140.95,141.06,8058.0,139.0799,139.2179,138.9911,139.0996,8058.0
2024-05-17 11:05:00,141.15,141.18,140.97,141.17,7867.0,139.1883,139.2179,139.0108,139.2081,7867.0
2024-05-17 11:10:00,141.19,141.19,141.02,141.09,7835.0,139.2278,139.2278,139.0601,139.1292,7835.0
2024-05-17 11:15:00,141.12,141.33,141.1,141.29,36693.0,139.1588,139.3658,139.139,139.3264,36693.0
2024-05-17 11:20:00,141.29,141.38,141.26,141.28,7049.0,139.3264,139.4151,139.2968,139.3165,7049.0
2024-05-17 11:25:00,141.28,141.29,141.09,141.21,24105.0,139.3165,139.3264,139.1292,139.2475,24105.0
2024-05-17 11:30:00,141.26,141.26,141.14,141.2,3734.0,139.2968,139.2968,139.1785,139.2376,3734.0
2024-05-17 11:35:00,141.19,141.28,141.15,141.22,9808.0,139.2278,139.3165,139.1883,139.2574,9808.0
2024-05-17 11:40:00,141.25,141.27,141.19,141.25,3667.0,139.2869,139.3067,139.2278,139.2869,3667.0
2024-05-17 11:45:00,141.26,141.38,141.26,141.31,7238.0,139.2968,139.4151,139.2968,139.3461,7238.0
2024-05-17 11:50:00,141.34,141.48,141.34,141.48,2132.0,139.3757,139.5138,139.3757,139.5138,2132.0
2024-05-17 11:55:00,141.48,141.54,141.4,141.41,7886.0,139.5138,139.5729,139.4349,139.4447,7886.0
2024-05-17 12:00:00,141.35,141.39,141.32,141.36,4133.0,139.3856,139.425,139.356,139.3954,4133.0
2024-05-17 12:05:00,141.35,141.36,141.24,141.35,4303.0,139.3856,139.3954,139.2771,139.3856,4303.0
2024-05-17 12:10:00,141.35,141.46,141.3,141.46,3652.0,139.3856,139.494,139.3363,139.494,3652.0
2024-05-17 12:15:00,141.48,141.61,141.46,141.57,7297.0,139.5138,139.6419,139.494,139.6025,7297.0
2024-05-17 12:20:00,141.53,141.6,141.52,141.53,3247.0,139.5631,139.6321,139.5532,139.5631,3247.0
2024-05-17 12:25:00,141.53,141.62,141.5,141.58,3662.0,139.5631,139.6518,139.5335,139.6124,3662.0
2024-05-17 12:30:00,141.57,141.64,141.54,141.64,10203.0,139.6025,139.6715,139.5729,139.6715,10203.0
2024-05-17 12:35:00,141.63,141.69,141.63,141.68,9335.0,139.6617,139.7208,139.6617,139.711,9335.0
2024-05-17 12:40:00,141.64,141.67,141.54,141.59,7062.0,139.6715,139.7011,139.5729,139.6222,7062.0
2024-05-17 12:45:00,141.61,141.71,141.43,141.71,9805.0,139.6419,139.7406,139.4644,139.7406,9805.0
2024-05-17 12:50:00,141.7,141.72,141.66,141.66,11840.0,139.7307,139.7504,139.6913,139.6913,11840.0
2024-05-17 12:55:00,141.65,141.65,141.6,141.62,2678.0,139.6814,139.6814,139.6321,139.6518,2678.0
2024-05-17 13:00:00,141.61,141.62,141.56,141.58,4874.0,139.6419,139.6518,139.5926,139.6124,4874.0
2024-05-17 13:05:00,141.58,141.61,141.53,141.57,6666.0,139.6124,139.6419,139.5631,139.6025,6666.0
2024-05-17 13:10:00,141.61,141.62,141.58,141.62,3421.0,139.6419,139.6518,139.6124,139.6518,3421.0
2024-05-17 13:15:00,141.62,141.66,141.58,141.63,3911.0,139.6518,139.6913,139.6124,139.6617,3911.0
2024-05-17 13:20:00,141.63,141.8,141.63,141.77,5738.0,139.6617,139.8293,139.6617,139.7997,5738.0
2024-05-17 13:25:00,141.77,141.8,141.74,141.8,3742.0,139.7997,139.8293,139.7701,139.8293,3742.0
2024-05-17 13:30:00,141.8,141.8,141.6,141.6,5688.0,139.8293,139.8293,139.6321,139.6321,5688.0
2024-05-17 13:35:00,141.6,141.67,141.6,141.66,3177.0,139.6321,139.7011,139.6321,139.6913,3177.0
2024-05-17 13:40:00,141.62,141.64,141.61,141.64,2389.0,139.6518,139.6715,139.6419,139.6715,2389.0
2024-05-17 13:45:00,141.64,141.64,141.55,141.58,4864.0,139.6715,139.6715,139.5828,139.6124,4864.0
2024-05-17 13:50:00,141.58,141.62,141.56,141.62,6009.0,139.6124,139.6518,139.5926,139.6518,6009.0
2024-05-17 13:55:00,141.62,141.62,141.55,141.62,2974.0,139.6518,139.6518,139.5828,139.6518,2974.0
2024-05-17 14:00:00,141.59,141.59,141.5,141.5,3260.0,139.6222,139.6222,139.5335,139.5335,3260.0
2024-05-17 14:05:00,141.5,141.56,141.49,141.56,6681.0,139.5335,139.5926,139.5236,139.5926,6681.0
2024-05-17 14:10:00,141.56,141.64,141.53,141.56,3536.0,139.5926,139.6715,139.5631,139.5926,3536.0
2024-05-17 14:15:00,141.51,141.57,141.5,141.5,3714.0,139.5433,139.6025,139.5335,139.5335,3714.0
2024-05-17 14:20:00,141.49,141.5,141.4,141.44,7082.0,139.5236,139.5335,139.4349,139.4743,7082.0
2024-05-17 14:25:00,141.42,141.55,141.42,141.53,5227.0,139.4546,139.5828,139.4546,139.5631,5227.0
2024-05-17 14:30:00,141.53,141.6,141.53,141.59,5709.0,139.5631,139.6321,139.5631,139.6222,5709.0
2024-05-17 14:35:00,141.6,141.68,141.59,141.67,6823.0,139.6321,139.711,139.6222,139.7011,6823.0
2024-05-17 14:40:00,141.65,141.66,141.58,141.6,12988.0,139.6814,139.6913,139.6124,139.6321,12988.0
2024-05-17 14:45:00,141.61,141.66,141.6,141.62,8460.0,139.6419,139.6913,139.6321,139.6518,8460.0
2024-05-17 14:50:00,141.63,141.69,141.61,141.69,7469.0,139.6617,139.7208,139.6419,139.7208,7469.0
2024-05-17 14:55:00,141.69,141.8,141.69,141.7,8587.0,139.7208,139.8293,139.7208,139.7307,8587.0
2024-05-17 15:00:00,141.68,141.7,141.62,141.66,9753.0,139.711,139.7307,139.6518,139.6913,9753.0
2024-05-17 15:05:00,141.64,141.72,141.59,141.59,6791.0,139.6715,139.7504,139.6222,139.6222,6791.0
2024-05-17 15:10:00,141.57,141.62,141.57,141.6,5380.0,139.6025,139.6518,139.6025,139.6321,5380.0
2024-05-17 15:15:00,141.59,141.69,141.58,141.62,8046.0,139.6222,139.7208,139.6124,139.6518,8046.0
2024-05-17 15:20:00,141.63,141.64,141.56,141.57,4901.0,139.6617,139.6715,139.5926,139.6025,4901.0
2024-05-17 15:25:00,141.57,141.61,141.52,141.55,9522.0,139.6025,139.6419,139.5532,139.5828,9522.0
2024-05-17 15:30:00,141.58,141.6,141.5,141.55,11742.0,139.6124,139.6321,139.5335,139.5828,11742.0
2024-05-17 15:35:00,141.52,141.57,141.49,141.55,12913.0,139.5532,139.6025,139.5236,139.5828,12913.0
2024-05-17 15:40:00,141.53,141.56,141.39,141.44,10115.0,139.5631,139.5926,139.425,139.4743,10115.0
2024-05-17 15:45:00,141.43,141.65,141.4,141.65,6761.0,139.4644,139.6814,139.4349,139.6814,6761.0
2024-05-17 15:50:00,141.64,141.69,141.56,141.6,18453.0,139.6715,139.7208,139.5926,139.6321,18453.0
2024-05-17 15:55:00,141.61,141.86,141.61,141.85,61823.0,139.6419,139.8885,139.6419,139.8786,61823.0
2024-05-20 09:30:00,141.81,142.03,141.67,141.67,11347.0,139.8392,140.0561,139.7011,139.7011,11347.0
2024-05-20 09:35:00,141.68,141.93,141.41,141.41,2800.0,139.711,139.9575,139.4447,139.4447,2800.0
2024-05-20 09:40:00,141.39,141.51,141.0,141.02,7006.0,139.425,139.5433,139.0404,139.0601,7006.0
2024-05-20 09:45:00,141.0,141.56,141.0,141.53,2910.0,139.0404,139.5926,139.0404,139.5631,2910.0
2024-05-20 09:50:00,141.51,141.54,141.37,141.43,2593.0,139.5433,139.5729,139.4053,139.4644,2593.0
2024-05-20 09:55:00,141.35,141.48,141.24,141.24,3337.0,139.3856,139.5138,139.2771,139.2771,3337.0
2024-05-20 10:00:00,141.24,141.25,141.02,141.14,6331.0,139.2771,139.2869,139.0601,139.1785,6331.0
2024-05-20 10:05:00,141.23,141.4,141.23,141.39,2932.0,139.2672,139.4349,139.2672,139.425,2932.0
2024-05-20 10:10:00,141.32,141.44,141.28,141.33,4720.0,139.356,139.4743,139.3165,139.3658,4720.0
2024-05-20 10:15:00,141.31,141.63,141.31,141.61,3324.0,139.3461,139.6617,139.3461,139.6419,3324.0
2024-05-20 10:20:00,141.63,141.65,141.46,141.53,8963.0,139.6617,139.6814,139.494,139.5631,8963.0
2024-05-20 10:25:00,141.64,141.66,141.49,141.55,2167.0,139.6715,139.6913,139.5236,139.5828,2167.0
2024-05-20 10:30:00,141.55,141.61,141.51,141.53,2626.0,139.5828,139.6419,139.5433,139.5631,2626.0
2024-05-20 10:35:00,141.55,141.61,141.5,141.53,3198.0,139.5828,139.6419,139.5335,139.5631,3198.0
2024-05-20 10:40:00,141.54,141.63,141.53,141.63,4129.0,139.5729,139.6617,139.5631,139.6617,4129.0
2024-05-20 10:45:00,141.64,141.64,141.56,141.61,3768.0,139.6715,139.6715,139.5926,139.6419,3768.0
2024-05-20 10:50:00,141.6,141.64,141.53,141.56,2601.0,139.6321,139.6715,139.5631,139.5926,2601.0
2024-05-20 10:55:00,141.6,141.65,141.57,141.57,2358.0,139.6321,139.6814,139.6025,139.6025,2358.0
2024-05-20 11:00:00,141.62,141.65,141.53,141.57,3448.0,139.6518,139.6814,139.5631,139.6025,3448.0
2024-05-20 11:05:00,141.55,141.62,141.5,141.59,2965.0,139.5828,139.6518,139.5335,139.6222,2965.0
2024-05-20 11:10:00,141.63,141.71,141.58,141.71,1985.0,139.6617,139.7406,139.6124,139.7406,1985.0
2024-05-20 11:15:00,141.71,141.71,141.65,141.71,4138.0,139.7406,139.7406,139.6814,139.7406,4138.0
2024-05-20 11:20:00,141.69,141.72,141.66,141.72,1900.0,139.7208,139.7504,139.6913,139.7504,1900.0
2024-05-20 11:25:00,141.73,141.79,141.73,141.78,2093.0,139.7603,139.8194,139.7603,139.8096,2093.0
2024-05-20 11:30:00,141.82,141.86,141.79,141.8,5626.0,139.849,139.8885,139.8194,139.8293,5626.0
2024-05-20 11:35:00,141.84,141.88,141.78,141.88,4329.0,139.8687,139.9082,139.8096,139.9082,4329.0
2024-05-20 11:40:00,141.85,141.98,141.8,141.96,8088.0,139.8786,140.0068,139.8293,139.9871,8088.0
2024-05-20 11:45:00,141.96,141.96,141.77,141.78,5333.0,139.9871,139.9871,139.7997,139.8096,5333.0
2024-05-20 11:50:00,141.81,141.86,141.75,141.76,8746.0,139.8392,139.8885,139.78,139.7899,8746.0
2024-05-20 11:55:00,141.73,141.77,141.66,141.71,3490.0,139.7603,139.7997,139.6913,139.7406,3490.0
2024-05-20 12:00:00,141.7,141.71,141.59,141.64,18651.0,139.7307,139.7406,139.6222,139.6715,18651.0
2024-05-20 12:05:00,141.67,141.69,141.59,141.63,4033.0,139.7011,139.7208,139.6222,139.6617,4033.0
2024-05-20 12:10:00,141.6,141.6,141.32,141.37,3094.0,139.6321,139.6321,139.356,139.4053,3094.0
2024-05-20 12:15:00,141.36,141.5,141.36,141.37,7003.0,139.3954,139.5335,139.3954,139.4053,7003.0
2024-05-20 12:20:00,141.45,141.57,141.45,141.47,3121.0,139.4842,139.6025,139.4842,139.5039,3121.0
2024-05-20 12:25:00,141.51,141.54,141.45,141.46,5337.0,139.5433,139.5729,139.4842,139.494,5337.0
2024-05-20 12:30:00,141.45,141.49,141.36,141.39,7793.0,139.4842,139.5236,139.3954,139.425,7793.0
2024-05-20 12:35:00,141.41,141.48,141.36,141.41,7140.0,139.4447,139.5138,139.3954,139.4447,7140.0
2024-05-20 12:40:00,141.38,141.4,141.35,141.37,1746.0,139.4151,139.4349,139.3856,139.4053,1746.0
2024-05-20 12:45:00,141.38,141.38,141.31,141.32,3758.0,139.4151,139.4151,139.3461,139.356,3758.0
2024-05-20 12:50:00,141.34,141.4,141.31,141.35,4372.0,139.3757,139.4349,139.3461,139.3856,4372.0
2024-05-20 12:55:00,141.31,141.34,141.19,141.25,3795.0,139.3461,139.3757,139.2278,139.2869,3795.0
2024-05-20 13:00:00,141.24,141.24,141.03,141.08,3143.0,139.2771,139.2771,139.07,139.1193,3143.0
2024-05-20 13:05:00,141.06,141.13,141.03,141.09,4257.0,139.0996,139.1686,139.07,139.1292,4257.0
2024-05-20 13:10:00,141.06,141.23,141.06,141.16,3282.0,139.0996,139.2672,139.0996,139.1982,3282.0
2024-05-20 13:15:00,141.22,141.22,141.11,141.13,2734.0,139.2574,139.2574,139.1489,139.1686,2734.0
2024-05-20 13:20:00,141.09,141.13,141.01,141.06,5281.0,139.1292,139.1686,139.0503,139.0996,5281.0
2024-05-20 13:25:00,141.03,141.08,140.91,141.01,4811.0,139.07,139.1193,138.9517,139.0503,4811.0
2024-05-20 13:30:00,140.97,140.99,140.92,140.95,3734.0,139.0108,139.0306,138.9615,138.9911,3734.0
2024-05-20 13:35:00,140.94,141.0,140.91,140.97,6806.0,138.9813,139.0404,138.9517,139.0108,6806.0
2024-05-20 13:40:00,140.94,140.98,140.87,140.96,11469.0,138.9813,139.0207,138.9122,139.001,11469.0
2024-05-20 13:45:00,140.96,140.97,140.86,140.89,4731.0,139.001,139.0108,138.9024,138.932,4731.0
2024-05-20 13:50:00,140.92,140.95,140.8,140.81,3937.0,138.9615,138.9911,138.8432,138.8531,3937.0
2024-05-20 13:55:00,140.8,140.85,140.7,140.72,11330.0,138.8432,138.8925,138.7446,138.7643,11330.0
2024-05-20 14:00:00,140.69,140.75,140.61,140.65,8328.0,138.7347,138.7939,138.6558,138.6953,8328.0
2024-05-20 14:05:00,140.65,140.65,140.25,140.49,45653.0,138.6953,138.6953,138.3008,138.5375,45653.0
2024-05-20 14:10:00,140.52,140.52,140.27,140.47,10443.0,138.5671,138.5671,138.3206,138.5178,10443.0
2024-05-20 14:15:00,140.46,140.51,140.37,140.37,4305.0,138.5079,138.5572,138.4192,138.4192,4305.0
2024-05-20 14:20:00,140.45,140.48,140.36,140.44,15235.0,138.4981,138.5277,138.4093,138.4882,15235.0
2024-05-20 14:25:00,140.44,140.51,140.4,140.42,10997.0,138.4882,138.5572,138.4488,138.4685,10997.0
2024-05-20 14:30:00,140.4,140.4,140.24,140.25,10015.0,138.4488,138.4488,138.291,138.3008,10015.0
2024-05-20 14:35:00,140.29,140.54,140.29,140.53,3587.0,138.3403,138.5868,138.3403,138.577,3587.0
2024-05-20 14:40:00,140.56,140.59,140.51,140.55,4720.0,138.6065,138.6361,138.5572,138.5967,4720.0
2024-05-20 14:45:00,140.53,140.55,140.33,140.33,6642.0,138.577,138.5967,138.3797,138.3797,6642.0
2024-05-20 14:50:00,140.29,140.33,140.1,140.23,12483.0,138.3403,138.3797,138.1529,138.2811,12483.0
2024-05-20 14:55:00,140.2,140.36,140.2,140.34,6872.0,138.2515,138.4093,138.2515,138.3896,6872.0
2024-05-20 15:00:00,140.3,140.33,140.2,140.27,7177.0,138.3502,138.3797,138.2515,138.3206,7177.0
2024-05-20 15:05:00,140.27,140.44,140.21,140.44,7621.0,138.3206,138.4882,138.2614,138.4882,7621.0
2024-05-20 15:10:00,140.43,140.52,140.36,140.49,9836.0,138.4783,138.5671,138.4093,138.5375,9836.0
2024-05-20 15:15:00,140.47,140.54,140.45,140.45,13843.0,138.5178,138.5868,138.4981,138.4981,13843.0
2024-05-20 15:20:00,140.44,140.48,140.3,140.48,19880.0,138.4882,138.5277,138.3502,138.5277,19880.0
2024-05-20 15:25:00,140.41,140.48,140.38,140.47,8241.0,138.4586,138.5277,138.429,138.5178,8241.0
2024-05-20 15:30:00,140.48,140.56,140.36,140.56,11458.0,138.5277,138.6065,138.4093,138.6065,11458.0
2024-05-20 15:35:00,140.55,140.81,140.53,140.75,9394.0,138.5967,138.8531,138.577,138.7939,9394.0
2024-05-20 15:40:00,140.76,140.76,140.5,140.5,22109.0,138.8038,138.8038,138.5474,138.5474,22109.0
2024-05-20 15:45:00,140.5,140.54,140.46,140.46,19873.0,138.5474,138.5868,138.5079,138.5079,19873.0
2024-05-20 15:50:00,140.45,140.67,140.41,140.61,50911.0,138.4981,138.715,138.4586,138.6558,50911.0
2024-05-20 15:55:00,140.62,140.69,140.46,140.68,70253.0,138.6657,138.7347,138.5079,138.7249,70253.0
2024-05-21 09:30:00,140.27,140.96,140.19,140.73,31086.0,138.3206,139.001,138.2417,138.7742,31086.0
2024-05-21 09:35:00,140.65,140.77,140.25,140.52,19860.0,138.6953,138.8136,138.3008,138.5671,19860.0
2024-05-21 09:40:00,140.44,140.93,140.44,140.7,7740.0,138.4882,138.9714,138.4882,138.7446,7740.0
2024-05-21 09:45:00,140.68,141.02,140.57,140.72,17895.0,138.7249,139.0601,138.6164,138.7643,17895.0
2024-05-21 09:50:00,140.72,140.84,140.59,140.77,12512.0,138.7643,138.8826,138.6361,138.8136,12512.0
2024-05-21 09:55:00,140.88,140.98,140.59,140.61,11778.0,138.9221,139.0207,138.6361,138.6558,11778.0
2024-05-21 10:00:00,140.57,140.68,140.46,140.54,5829.0,138.6164,138.7249,138.5079,138.5868,5829.0
2024-05-21 10:05:00,140.5,140.83,140.5,140.68,7074.0,138.5474,138.8728,138.5474,138.7249,7074.0
2024-05-21 10:10:00,140.64,140.76,140.59,140.72,2798.0,138.6854,138.8038,138.6361,138.7643,2798.0
2024-05-21 10:15:00,140.77,140.77,140.48,140.53,3970.0,138.8136,138.8136,138.5277,138.577,3970.0
2024-05-21 10:20:00,140.5,140.53,140.37,140.47,5452.0,138.5474,138.577,138.4192,138.5178,5452.0
2024-05-21 10:25:00,140.42,140.47,140.23,140.35,8735.0,138.4685,138.5178,138.2811,138.3995,8735.0
2024-05-21 10:30:00,140.34,140.38,140.28,140.37,3349.0,138.3896,138.429,138.3304,138.4192,3349.0
2024-05-21 10:35:00,140.38,140.58,140.38,140.58,6525.0,138.429,138.6263,138.429,138.6263,6525.0
2024-05-21 10:40:00,140.55,140.73,140.51,140.73,5306.0,138.5967,138.7742,138.5572,138.7742,5306.0
2024-05-21 10:45:00,140.73,140.87,140.69,140.86,7748.0,138.7742,138.9122,138.7347,138.9024,7748.0
2024-05-21 10:50:00,140.84,140.89,140.75,140.87,4997.0,138.8826,138.932,138.7939,138.9122,4997.0
2024-05-21 10:55:00,140.89,140.89,140.61,140.61,12676.0,138.932,138.932,138.6558,138.6558,12676.0
2024-05-21 11:00:00,140.6,140.76,140.53,140.56,10978.0,138.646,138.8038,138.577,138.6065,10978.0
2024-05-21 11:05:00,140.52,140.59,140.51,140.56,2902.0,138.5671,138.6361,138.5572,138.6065,2902.0
2024-05-21 11:10:00,140.54,140.54,140.47,140.51,4193.0,138.5868,138.5868,138.5178,138.5572,4193.0
2024-05-21 11:15:00,140.48,140.58,140.44,140.47,16369.0,138.5277,138.6263,138.4882,138.5178,16369.0
2024-05-21 11:20:00,140.44,140.68,140.43,140.64,4979.0,138.4882,138.7249,138.4783,138.6854,4979.0
2024-05-21 11:25:00,140.63,140.67,140.56,140.57,3061.0,138.6756,138.715,138.6065,138.6164,3061.0
2024-05-21 11:30:00,140.49,140.62,140.42,140.44,3314.0,138.5375,138.6657,138.4685,138.4882,3314.0
2024-05-21 11:35:00,140.43,140.51,140.36,140.4,2327.0,138.4783,138.5572,138.4093,138.4488,2327.0
2024-05-21 11:40:00,140.35,140.36,140.25,140.36,3667.0,138.3995,138.4093,138.3008,138.4093,3667.0
2024-05-21 11:45:00,140.33,140.37,140.25,140.26,6133.0,138.3797,138.4192,138.3008,138.3107,6133.0
2024-05-21 11:50:00,140.25,140.26,140.2,140.23,1890.0,138.3008,138.3107,138.2515,138.2811,1890.0
2024-05-21 11:55:00,140.24,140.31,140.19,140.19,11721.0,138.291,138.36,138.2417,138.2417,11721.0
2024-05-21 12:00:00,140.16,140.16,140.02,140.02,2936.0,138.2121,138.2121,138.074,138.074,2936.0
2024-05-21 12:05:00,140.02,140.03,139.96,140.0,2967.0,138.074,138.0839,138.0149,138.0543,2967.0
2024-05-21 12:10:00,140.03,140.12,140.02,140.06,2778.0,138.0839,138.1727,138.074,138.1135,2778.0
2024-05-21 12:15:00,140.05,140.06,139.95,140.06,4009.0,138.1036,138.1135,138.005,138.1135,4009.0
2024-05-21 12:20:00,140.06,140.07,139.97,140.01,1375.0,138.1135,138.1233,138.0247,138.0642,1375.0
2024-05-21 12:25:00,140.01,140.1,139.98,140.01,2875.0,138.0642,138.1529,138.0346,138.0642,2875.0
2024-05-21 12:30:00,140.01,140.1,140.01,140.1,2287.0,138.0642,138.1529,138.0642,138.1529,2287.0
2024-05-21 12:35:00,140.06,140.06,139.99,140.0,2227.0,138.1135,138.1135,138.0445,138.0543,2227.0
2024-05-21 12:40:00,139.97,140.04,139.96,140.04,2972.0,138.0247,138.0938,138.0149,138.0938,2972.0
2024-05-21 12:45:00,140.03,140.15,140.0,140.12,2124.0,138.0839,138.2022,138.0543,138.1727,2124.0
2024-05-21 12:50:00,140.11,140.19,140.11,140.19,2404.0,138.1628,138.2417,138.1628,138.2417,2404.0
2024-05-21 12:55:00,140.2,140.25,140.12,140.16,6248.0,138.2515,138.3008,138.1727,138.2121,6248.0
2024-05-21 13:00:00,140.12,140.31,140.08,140.22,3029.0,138.1727,138.36,138.1332,138.2713,3029.0
2024-05-21 13:05:00,140.25,140.34,140.2,140.25,5793.0,138.3008,138.3896,138.2515,138.3008,5793.0
2024-05-21 13:10:00,140.25,140.31,140.13,140.13,4245.0,138.3008,138.36,138.1825,138.1825,4245.0
2024-05-21 13:15:00,140.13,140.25,140.13,140.22,1646.0,138.1825,138.3008,138.1825,138.2713,1646.0
2024-05-21 13:20:00,140.22,140.27,140.19,140.24,3089.0,138.2713,138.3206,138.2417,138.291,3089.0
2024-05-21 13:25:00,140.27,140.31,140.24,140.26,2530.0,138.3206,138.36,138.291,138.3107,2530.0
2024-05-21 13:30:00,140.3,140.31,140.22,140.27,2252.0,138.3502,138.36,138.2713,138.3206,2252.0
2024-05-21 13:35:00,140.28,140.28,140.15,140.17,2855.0,138.3304,138.3304,138.2022,138.222,2855.0
2024-05-21 13:40:00,140.17,140.29,140.17,140.29,3326.0,138.222,138.3403,138.222,138.3403,3326.0
2024-05-21 13:45:00,140.27,140.31,140.21,140.31,2600.0,138.3206,138.36,138.2614,138.36,2600.0
2024-05-21 13:50:00,140.29,140.34,140.25,140.33,2085.0,138.3403,138.3896,138.3008,138.3797,2085.0
2024-05-21 13:55:00,140.29,140.45,140.29,140.4,4242.0,138.3403,138.4981,138.3403,138.4488,4242.0
2024-05-21 14:00:00,140.4,140.46,140.39,140.44,6903.0,138.4488,138.5079,138.4389,138.4882,6903.0
2024-05-21 14:05:00,140.46,140.48,140.37,140.38,7669.0,138.5079,138.5277,138.4192,138.429,7669.0
2024-05-21 14:10:00,140.42,140.51,140.28,140.37,9983.0,138.4685,138.5572,138.3304,138.4192,9983.0
2024-05-21 14:15:00,140.37,140.51,140.36,140.47,4750.0,138.4192,138.5572,138.4093,138.5178,4750.0
2024-05-21 14:20:00,140.44,140.5,140.41,140.46,5468.0,138.4882,138.5474,138.4586,138.5079,5468.0
2024-05-21 14:25:00,140.44,140.61,140.43,140.59,3997.0,138.4882,138.6558,138.4783,138.6361,3997.0
2024-05-21 14:30:00,140.59,140.61,140.55,140.59,6546.0,138.6361,138.6558,138.5967,138.6361,6546.0
2024-05-21 14:35:00,140.62,140.67,140.57,140.65,5414.0,138.6657,138.715,138.6164,138.6953,5414.0
2024-05-21 14:40:00,140.64,140.64,140.5,140.5,6485.0,138.6854,138.6854,138.5474,138.5474,6485.0
2024-05-21 14:45:00,140.5,140.57,140.47,140.57,10516.0,138.5474,138.6164,138.5178,138.6164,10516.0
2024-05-21 14:50:00,140.56,140.57,140.46,140.46,5372.0,138.6065,138.6164,138.5079,138.5079,5372.0
2024-05-21 14:55:00,140.48,140.6,140.48,140.6,4606.0,138.5277,138.646,138.5277,138.646,4606.0
2024-05-21 15:00:00,140.59,140.67,140.59,140.64,4721.0,138.6361,138.715,138.6361,138.6854,4721.0
2024-05-21 15:05:00,140.63,140.67,140.59,140.66,5925.0,138.6756,138.715,138.6361,138.7051,5925.0
2024-05-21 15:10:00,140.65,140.8,140.64,140.76,13450.0,138.6953,138.8432,138.6854,138.8038,13450.0
2024-05-21 15:15:00,140.74,140.79,140.7,140.77,8170.0,138.784,138.8333,138.7446,138.8136,8170.0
2024-05-21 15:20:00,140.77,140.78,140.54,140.57,9122.0,138.8136,138.8235,138.5868,138.6164,9122.0
2024-05-21 15:25:00,140.56,140.67,140.55,140.65,9757.0,138.6065,138.715,138.5967,138.6953,9757.0
2024-05-21 15:30:00,140.66,140.82,140.65,140.77,17600.0,138.7051,138.8629,138.6953,138.8136,17600.0
2024-05-21 15:35:00,140.79,140.87,140.75,140.83,12634.0,138.8333,138.9122,138.7939,138.8728,12634.0
2024-05-21 15:40:00,140.83,140.9,140.7,140.75,14105.0,138.8728,138.9418,138.7446,138.7939,14105.0
2024-05-21 15:45:00,140.77,140.82,140.68,140.7,15814.0,138.8136,138.8629,138.7249,138.7446,15814.0
2024-05-21 15:50:00,140.71,140.77,140.48,140.59,47660.0,138.7545,138.8136,138.5277,138.6361,47660.0
2024-05-21 15:55:00,140.6,140.7,140.37,140.49,152763.0,138.646,138.7446,138.4192,138.5375,152763.0
2024-05-22 09:30:00,139.97,141.17,139.7,140.92,20594.0,138.0247,139.2081,137.7585,138.9615,20594.0
2024-05-22 09:35:00,140.84,141.13,140.73,140.87,7179.0,138.8826,139.1686,138.7742,138.9122,7179.0
2024-05-22 09:40:00,140.82,141.09,140.82,140.95,5269.0,138.8629,139.1292,138.8629,138.9911,5269.0
2024-05-22 09:45:00,140.95,141.42,140.94,141.38,11129.0,138.9911,139.4546,138.9813,139.4151,11129.0
2024-05-22 09:50:00,141.38,141.59,141.17,141.25,18384.0,139.4151,139.6222,139.2081,139.2869,18384.0
2024-05-22 09:55:00,141.13,141.45,141.13,141.39,13587.0,139.1686,139.4842,139.1686,139.425,13587.0
2024-05-22 10:00:00,141.39,141.39,140.86,140.98,8303.0,139.425,139.425,138.9024,139.0207,8303.0
2024-05-22 10:05:00,140.97,141.05,140.88,140.96,24957.0,139.0108,139.0897,138.9221,139.001,24957.0
2024-05-22 10:10:00,140.99,141.02,140.68,140.72,4631.0,139.0306,139.0601,138.7249,138.7643,4631.0
2024-05-22 10:15:00,140.8,140.85,140.52,140.85,5141.0,138.8432,138.8925,138.5671,138.8925,5141.0
2024-05-22 10:20:00,140.84,141.19,140.84,141.15,14591.0,138.8826,139.2278,138.8826,139.1883,14591.0
2024-05-22 10:25:00,141.15,141.31,141.03,141.24,6518.0,139.1883,139.3461,139.07,139.2771,6518.0
2024-05-22 10:30:00,141.22,141.28,141.16,141.17,3475.0,139.2574,139.3165,139.1982,139.2081,3475.0
2024-05-22 10:35:00,141.22,141.4,141.14,141.15,6635.0,139.2574,139.4349,139.1785,139.1883,6635.0
2024-05-22 10:40:00,141.2,141.31,141.16,141.3,5523.0,139.2376,139.3461,139.1982,139.3363,5523.0
2024-05-22 10:45:00,141.32,141.43,141.09,141.15,9143.0,139.356,139.4644,139.1292,139.1883,9143.0
2024-05-22 10:50:00,141.1,141.3,141.07,141.16,11965.0,139.139,139.3363,139.1095,139.1982,11965.0
2024-05-22 10:55:00,141.16,141.27,141.09,141.26,12159.0,139.1982,139.3067,139.1292,139.2968,12159.0
2024-05-22 11:00:00,141.24,141.25,141.12,141.15,4382.0,139.2771,139.2869,139.1588,139.1883,4382.0
2024-05-22 11:05:00,141.14,141.14,140.84,140.93,25043.0,139.1785,139.1785,138.8826,138.9714,25043.0
2024-05-22 11:10:00,140.91,141.08,140.91,141.08,5597.0,138.9517,139.1193,138.9517,139.1193,5597.0
2024-05-22 11:15:00,141.11,141.11,140.93,140.93,3115.0,139.1489,139.1489,138.9714,138.9714,3115.0
2024-05-22 11:20:00,140.99,141.0,140.86,140.86,3900.0,139.0306,139.0404,138.9024,138.9024,3900.0
2024-05-22 11:25:00,140.85,140.88,140.74,140.75,8282.0,138.8925,138.9221,138.784,138.7939,8282.0
2024-05-22 11:30:00,140.74,140.78,140.65,140.78,12731.0,138.784,138.8235,138.6953,138.8235,12731.0
2024-05-22 11:35:00,140.76,140.88,140.69,140.74,12668.0,138.8038,138.9221,138.7347,138.784,12668.0
2024-05-22 11:40:00,140.67,140.77,140.67,140.77,2541.0,138.715,138.8136,138.715,138.8136,2541.0
2024-05-22 11:45:00,140.75,140.75,140.54,140.58,2926.0,138.7939,138.7939,138.5868,138.6263,2926.0
2024-05-22 11:50:00,140.55,140.55,140.26,140.37,5806.0,138.5967,138.5967,138.3107,138.4192,5806.0
2024-05-22 11:55:00,140.33,140.5,140.26,140.45,5415.0,138.3797,138.5474,138.3107,138.4981,5415.0
2024-05-22 12:00:00,140.45,140.61,140.44,140.57,7064.0,138.4981,138.6558,138.4882,138.6164,7064.0
2024-05-22 12:05:00,140.63,140.7,140.55,140.55,5806.0,138.6756,138.7446,138.5967,138.5967,5806.0
2024-05-22 12:10:00,140.58,140.64,140.57,140.63,3499.0,138.6263,138.6854,138.6164,138.6756,3499.0
2024-05-22 12:15:00,140.65,140.65,140.46,140.5,4689.0,138.6953,138.6953,138.5079,138.5474,4689.0
2024-05-22 12:20:00,140.5,140.55,140.45,140.51,5817.0,138.5474,138.5967,138.4981,138.5572,5817.0
2024-05-22 12:25:00,140.54,140.62,140.48,140.55,4055.0,138.5868,138.6657,138.5277,138.5967,4055.0
2024-05-22 12:30:00,140.58,140.63,140.56,140.58,3875.0,138.6263,138.6756,138.6065,138.6263,3875.0
2024-05-22 12:35:00,140.61,140.63,140.49,140.52,5126.0,138.6558,138.6756,138.5375,138.5671,5126.0
2024-05-22 12:40:00,140.61,140.66,140.56,140.66,7853.0,138.6558,138.7051,138.6065,138.7051,7853.0
2024-05-22 12:45:00,140.66,140.68,140.54,140.65,7590.0,138.7051,138.7249,138.5868,138.6953,7590.0
2024-05-22 12:50:00,140.61,140.65,140.52,140.55,6667.0,138.6558,138.6953,138.5671,138.5967,6667.0
2024-05-22 12:55:00,140.53,140.62,140.47,140.58,6001.0,138.577,138.6657,138.5178,138.6263,6001.0
2024-05-22 13:00:00,140.61,140.61,140.48,140.58,2760.0,138.6558,138.6558,138.5277,138.6263,2760.0
2024-05-22 13:05:00,140.56,140.61,140.5,140.61,3605.0,138.6065,138.6558,138.5474,138.6558,3605.0
2024-05-22 13:10:00,140.54,140.58,140.5,140.56,3906.0,138.5868,138.6263,138.5474,138.6065,3906.0
2024-05-22 13:15:00,140.54,140.66,140.5,140.59,14541.0,138.5868,138.7051,138.5474,138.6361,14541.0
2024-05-22 13:20:00,140.58,140.63,140.55,140.61,3044.0,138.6263,138.6756,138.5967,138.6558,3044.0
2024-05-22 13:25:00,140.61,140.76,140.54,140.71,28944.0,138.6558,138.8038,138.5868,138.7545,28944.0
2024-05-22 13:30:00,140.71,140.83,140.69,140.83,10073.0,138.7545,138.8728,138.7347,138.8728,10073.0
2024-05-22 13:35:00,140.82,140.82,140.57,140.71,13879.0,138.8629,138.8629,138.6164,138.7545,13879.0
2024-05-22 13:40:00,140.7,140.72,140.57,140.57,2695.0,138.7446,138.7643,138.6164,138.6164,2695.0
2024-05-22 13:45:00,140.52,140.64,140.52,140.64,1638.0,138.5671,138.6854,138.5671,138.6854,1638.0
2024-05-22 13:50:00,140.66,140.69,140.52,140.55,6205.0,138.7051,138.7347,138.5671,138.5967,6205.0
2024-05-22 13:55:00,140.56,140.6,140.48,140.58,5671.0,138.6065,138.646,138.5277,138.6263,5671.0
2024-05-22 14:00:00,140.45,140.63,140.25,140.4,35295.0,138.4981,138.6756,138.3008,138.4488,35295.0
2024-05-22 14:05:00,140.36,140.52,140.22,140.26,12474.0,138.4093,138.5671,138.2713,138.3107,12474.0
2024-05-22 14:10:00,140.21,140.35,140.17,140.31,12379.0,138.2614,138.3995,138.222,138.36,12379.0
2024-05-22 14:15:00,140.38,140.43,140.22,140.28,9115.0,138.429,138.4783,138.2713,138.3304,9115.0
2024-05-22 14:20:00,140.27,140.33,140.09,140.16,6667.0,138.3206,138.3797,138.1431,138.2121,6667.0
2024-05-22 14:25:00,140.11,140.2,140.02,140.05,6364.0,138.1628,138.2515,138.074,138.1036,6364.0
2024-05-22 14:30:00,140.0,140.18,139.93,140.03,35805.0,138.0543,138.2318,137.9853,138.0839,35805.0
2024-05-22 14:35:00,139.97,140.06,139.89,139.97,5891.0,138.0247,138.1135,137.9459,138.0247,5891.0
2024-05-22 14:40:00,140.06,140.2,139.96,140.13,13792.0,138.1135,138.2515,138.0149,138.1825,13792.0
2024-05-22 14:45:00,140.13,140.46,140.09,140.25,9909.0,138.1825,138.5079,138.1431,138.3008,9909.0
2024-05-22 14:50:00,140.25,140.26,140.08,140.15,3485.0,138.3008,138.3107,138.1332,138.2022,3485.0
2024-05-22 14:55:00,140.1,140.16,140.06,140.14,3323.0,138.1529,138.2121,138.1135,138.1924,3323.0
2024-05-22 15:00:00,140.09,140.19,140.09,140.13,1564.0,138.1431,138.2417,138.1431,138.1825,1564.0
2024-05-22 15:05:00,140.16,140.26,140.14,140.16,5370.0,138.2121,138.3107,138.1924,138.2121,5370.0
2024-05-22 15:10:00,140.22,140.22,140.11,140.18,22535.0,138.2713,138.2713,138.1628,138.2318,22535.0
2024-05-22 15:15:00,140.14,140.34,140.08,140.16,11726.0,138.1924,138.3896,138.1332,138.2121,11726.0
2024-05-22 15:20:00,140.15,140.27,140.15,140.23,5056.0,138.2022,138.3206,138.2022,138.2811,5056.0
2024-05-22 15:25:00,140.22,140.22,140.04,140.06,9365.0,138.2713,138.2713,138.0938,138.1135,9365.0
2024-05-22 15:30:00,140.08,140.33,139.96,140.04,8146.0,138.1332,138.3797,138.0149,138.0938,8146.0
2024-05-22 15:35:00,140.02,140.09,139.92,139.92,7512.0,138.074,138.1431,137.9754,137.9754,7512.0
2024-05-22 15:40:00,139.91,139.97,139.62,139.72,18006.0,137.9656,138.0247,137.6796,137.7782,18006.0
2024-05-22 15:45:00,139.72,139.8,139.5,139.5,26675.0,137.7782,137.8571,137.5613,137.5613,26675.0
2024-05-22 15:50:00,139.5,139.52,139.23,139.34,30460.0,137.5613,137.581,137.295,137.4035,30460.0
2024-05-22 15:55:00,139.35,139.54,139.28,139.45,99333.0,137.4134,137.6007,137.3443,137.512,99333.0
2024-05-23 09:30:00,139.64,139.64,138.03,138.18,21430.0,137.6993,137.6993,136.1117,136.2596,21430.0
2024-05-23 09:35:00,138.19,138.27,137.57,137.83,11449.0,136.2695,136.3484,135.6581,135.9145,11449.0
2024-05-23 09:40:00,137.83,137.91,137.4,137.91,16484.0,135.9145,135.9934,135.4905,135.9934,16484.0
2024-05-23 09:45:00,137.76,137.9,137.22,137.43,12863.0,135.8455,135.9835,135.313,135.52,12863.0
2024-05-23 09:50:00,137.45,137.51,137.11,137.3,13639.0,135.5398,135.5989,135.2045,135.3918,13639.0
2024-05-23 09:55:00,137.33,137.4,137.02,137.2,18362.0,135.4214,135.4905,135.1157,135.2932,18362.0
2024-05-23 10:00:00,137.25,137.57,137.2,137.48,10504.0,135.3425,135.6581,135.2932,135.5693,10504.0
2024-05-23 10:05:00,137.48,137.71,137.47,137.71,6175.0,135.5693,135.7961,135.5595,135.7961,6175.0
2024-05-23 10:10:00,137.75,137.81,137.64,137.7,14185.0,135.8356,135.8948,135.7271,135.7863,14185.0
2024-05-23 10:15:00,137.8,137.87,137.62,137.7,22465.0,135.8849,135.9539,135.7074,135.7863,22465.0
2024-05-23 10:20:00,137.57,137.59,137.39,137.46,18125.0,135.6581,135.6778,135.4806,135.5496,18125.0
2024-05-23 10:25:00,137.46,137.58,137.26,137.57,9338.0,135.5496,135.668,135.3524,135.6581,9338.0
2024-05-23 10:30:00,137.63,137.97,137.56,137.67,17486.0,135.7173,136.0525,135.6482,135.7567,17486.0
2024-05-23 10:35:00,137.7,138.12,137.66,138.12,13288.0,135.7863,136.2004,135.7468,136.2004,13288.0
2024-05-23 10:40:00,138.13,138.24,138.0,138.2,11969.0,136.2103,136.3188,136.0821,136.2793,11969.0
2024-05-23 10:45:00,138.21,138.21,137.79,137.79,20169.0,136.2892,136.2892,135.875,135.875,20169.0
2024-05-23 10:50:00,137.79,137.84,137.48,137.58,6091.0,135.875,135.9243,135.5693,135.668,6091.0
2024-05-23 10:55:00,137.55,137.67,137.46,137.62,12069.0,135.6384,135.7567,135.5496,135.7074,12069.0
2024-05-23 11:00:00,137.62,137.88,137.59,137.8,7065.0,135.7074,135.9638,135.6778,135.8849,7065.0
2024-05-23 11:05:00,137.82,138.07,137.79,137.97,20666.0,135.9046,136.1511,135.875,136.0525,20666.0
2024-05-23 11:10:00,137.99,138.25,137.96,138.16,15714.0,136.0723,136.3286,136.0427,136.2399,15714.0
2024-05-23 11:15:00,138.17,138.3,138.04,138.06,8471.0,136.2498,136.3779,136.1216,136.1413,8471.0
2024-05-23 11:20:00,138.05,138.09,137.92,137.92,3051.0,136.1314,136.1709,136.0032,136.0032,3051.0
2024-05-23 11:25:00,137.97,137.97,137.82,137.84,5294.0,136.0525,136.0525,135.9046,135.9243,5294.0
2024-05-23 11:30:00,137.82,137.89,137.82,137.83,6324.0,135.9046,135.9736,135.9046,135.9145,6324.0
2024-05-23 11:35:00,137.84,138.0,137.8,137.99,12127.0,135.9243,136.0821,135.8849,136.0723,12127.0
2024-05-23 11:40:00,138.0,138.32,137.98,138.31,11835.0,136.0821,136.3977,136.0624,136.3878,11835.0
2024-05-23 11:45:00,138.27,138.4,138.2,138.4,8393.0,136.3484,136.4766,136.2793,136.4766,8393.0
2024-05-23 11:50:00,138.37,138.37,138.19,138.3,8749.0,136.447,136.447,136.2695,136.3779,8749.0
2024-05-23 11:55:00,138.3,138.45,138.15,138.18,10321.0,136.3779,136.5259,136.23,136.2596,10321.0
2024-05-23 12:00:00,138.16,138.28,138.11,138.27,29693.0,136.2399,136.3582,136.1906,136.3484,29693.0
2024-05-23 12:05:00,138.25,138.25,137.93,138.02,11704.0,136.3286,136.3286,136.0131,136.1018,11704.0
2024-05-23 12:10:00,138.02,138.05,137.95,137.95,11949.0,136.1018,136.1314,136.0328,136.0328,11949.0
2024-05-23 12:15:00,137.92,138.0,137.9,137.97,4178.0,136.0032,136.0821,135.9835,136.0525,4178.0
2024-05-23 12:20:00,138.0,138.24,137.96,138.21,22631.0,136.0821,136.3188,136.0427,136.2892,22631.0
2024-05-23 12:25:00,138.2,138.37,138.14,138.18,20608.0,136.2793,136.447,136.2202,136.2596,20608.0
2024-05-23 12:30:00,138.18,138.34,138.18,138.29,5309.0,136.2596,136.4174,136.2596,136.3681,5309.0
2024-05-23 12:35:00,138.27,138.31,138.09,138.09,9406.0,136.3484,136.3878,136.1709,136.1709,9406.0
2024-05-23 12:40:00,138.11,138.11,137.94,137.96,5521.0,136.1906,136.1906,136.023,136.0427,5521.0
2024-05-23 12:45:00,137.96,137.96,137.86,137.86,3329.0,136.0427,136.0427,135.9441,135.9441,3329.0
2024-05-23 12:50:00,137.88,137.88,137.69,137.8,3558.0,135.9638,135.9638,135.7764,135.8849,3558.0
2024-05-23 12:55:00,137.82,137.82,137.69,137.73,2640.0,135.9046,135.9046,135.7764,135.8159,2640.0
2024-05-23 13:00:00,137.74,137.8,137.67,137.7,5072.0,135.8257,135.8849,135.7567,135.7863,5072.0
2024-05-23 13:05:00,137.73,137.79,137.69,137.77,3439.0,135.8159,135.875,135.7764,135.8553,3439.0
2024-05-23 13:10:00,137.75,137.8,137.71,137.72,9272.0,135.8356,135.8849,135.7961,135.806,9272.0
2024-05-23 13:15:00,137.71,137.76,137.61,137.61,4611.0,135.7961,135.8455,135.6975,135.6975,4611.0
2024-05-23 13:20:00,137.6,137.6,137.34,137.34,11104.0,135.6877,135.6877,135.4313,135.4313,11104.0
2024-05-23 13:25:00,137.37,137.53,137.33,137.52,10302.0,135.4609,135.6186,135.4214,135.6088,10302.0
2024-05-23 13:30:00,137.5,137.52,137.24,137.24,7885.0,135.5891,135.6088,135.3327,135.3327,7885.0
2024-05-23 13:35:00,137.26,137.33,137.04,137.07,13639.0,135.3524,135.4214,135.1355,135.165,13639.0
2024-05-23 13:40:00,137.06,137.24,136.84,136.91,15207.0,135.1552,135.3327,134.9382,135.0073,15207.0
2024-05-23 13:45:00,136.93,136.98,136.78,136.84,8623.0,135.027,135.0763,134.8791,134.9382,8623.0
2024-05-23 13:50:00,136.87,137.0,136.84,136.91,8251.0,134.9678,135.096,134.9382,135.0073,8251.0
2024-05-23 13:55:00,136.92,136.92,136.76,136.81,6385.0,135.0171,135.0171,134.8594,134.9087,6385.0
2024-05-23 14:00:00,136.81,136.85,136.59,136.6,13656.0,134.9087,134.9481,134.6917,134.7016,13656.0
2024-05-23 14:05:00,136.61,136.69,136.47,136.69,25827.0,134.7114,134.7903,134.5734,134.7903,25827.0
2024-05-23 14:10:00,136.69,136.75,136.57,136.57,10087.0,134.7903,134.8495,134.672,134.672,10087.0
2024-05-23 14:15:00,136.57,136.62,136.23,136.23,12863.0,134.672,134.7213,134.3367,134.3367,12863.0
2024-05-23 14:20:00,136.25,136.56,136.24,136.33,13410.0,134.3564,134.6621,134.3466,134.4353,13410.0
2024-05-23 14:25:00,136.37,136.45,136.33,136.37,8407.0,134.4748,134.5537,134.4353,134.4748,8407.0
2024-05-23 14:30:00,136.33,136.33,136.21,136.31,18337.0,134.4353,134.4353,134.317,134.4156,18337.0
2024-05-23 14:35:00,136.31,136.44,136.3,136.42,14721.0,134.4156,134.5438,134.4057,134.5241,14721.0
2024-05-23 14:40:00,136.42,136.5,136.39,136.47,9214.0,134.5241,134.603,134.4945,134.5734,9214.0
2024-05-23 14:45:00,136.47,136.68,136.38,136.68,47434.0,134.5734,134.7805,134.4846,134.7805,47434.0
2024-05-23 14:50:00,136.69,136.71,136.52,136.56,14706.0,134.7903,134.81,134.6227,134.6621,14706.0
2024-05-23 14:55:00,136.56,136.83,136.56,136.77,32717.0,134.6621,134.9284,134.6621,134.8692,32717.0
2024-05-23 15:00:00,136.77,137.0,136.77,136.82,11259.0,134.8692,135.096,134.8692,134.9185,11259.0
2024-05-23 15:05:00,136.84,137.21,136.84,137.21,8120.0,134.9382,135.3031,134.9382,135.3031,8120.0
2024-05-23 15:10:00,137.23,137.24,137.11,137.16,11597.0,135.3228,135.3327,135.2045,135.2538,11597.0
2024-05-23 15:15:00,137.13,137.42,137.1,137.35,23337.0,135.2242,135.5102,135.1946,135.4412,23337.0
2024-05-23 15:20:00,137.36,137.46,137.22,137.28,25912.0,135.451,135.5496,135.313,135.3721,25912.0
2024-05-23 15:25:00,137.24,137.43,137.18,137.35,18710.0,135.3327,135.52,135.2735,135.4412,18710.0
2024-05-23 15:30:00,137.38,137.52,137.36,137.45,20614.0,135.4707,135.6088,135.451,135.5398,20614.0
2024-05-23 15:35:00,137.47,137.54,137.44,137.52,21806.0,135.5595,135.6285,135.5299,135.6088,21806.0
2024-05-23 15:40:00,137.54,137.58,137.2,137.52,23459.0,135.6285,135.668,135.2932,135.6088,23459.0
2024-05-23 15:45:00,137.52,137.55,137.37,137.42,23984.0,135.6088,135.6384,135.4609,135.5102,23984.0
2024-05-23 15:50:00,137.43,137.56,137.41,137.43,47902.0,135.52,135.6482,135.5003,135.52,47902.0
2024-05-23 15:55:00,137.42,137.53,137.3,137.52,173062.0,135.5102,135.6186,135.3918,135.6088,173062.0
2024-05-24 09:30:00,138.05,139.14,138.05,138.69,39867.0,136.1314,137.2063,136.1314,136.7625,39867.0
2024-05-24 09:35:00,138.58,138.76,138.42,138.58,6063.0,136.6541,136.8316,136.4963,136.6541,6063.0
2024-05-24 09:40:00,138.59,138.9,138.49,138.5,5287.0,136.6639,136.9696,136.5653,136.5752,5287.0
2024-05-24 09:45:00,138.38,138.59,138.23,138.59,17396.0,136.4568,136.6639,136.3089,136.6639,17396.0
2024-05-24 09:50:00,138.52,138.69,138.36,138.69,11748.0,136.5949,136.7625,136.4371,136.7625,11748.0
2024-05-24 09:55:00,138.61,138.77,138.58,138.71,8477.0,136.6836,136.8414,136.6541,136.7822,8477.0
2024-05-24 10:00:00,138.68,138.91,138.61,138.75,15425.0,136.7527,136.9795,136.6836,136.8217,15425.0
2024-05-24 10:05:00,138.75,138.87,138.6,138.73,24608.0,136.8217,136.94,136.6738,136.802,24608.0
2024-05-24 10:10:00,138.8,138.92,138.65,138.89,22535.0,136.871,136.9893,136.7231,136.9597,22535.0
2024-05-24 10:15:00,138.89,139.0,138.85,138.85,14290.0,136.9597,137.0682,136.9203,136.9203,14290.0
2024-05-24 10:20:00,138.9,139.04,138.84,139.04,7868.0,136.9696,137.1077,136.9104,137.1077,7868.0
2024-05-24 10:25:00,139.06,139.24,139.06,139.1,5683.0,137.1274,137.3049,137.1274,137.1668,5683.0
2024-05-24 10:30:00,139.08,139.19,139.01,139.02,4576.0,137.1471,137.2556,137.0781,137.0879,4576.0
2024-05-24 10:35:00,138.93,138.93,138.7,138.7,12229.0,136.9992,136.9992,136.7724,136.7724,12229.0
2024-05-24 10:40:00,138.76,138.76,138.26,138.37,5283.0,136.8316,136.8316,136.3385,136.447,5283.0
2024-05-24 10:45:00,138.38,138.53,138.28,138.48,2513.0,136.4568,136.6048,136.3582,136.5554,2513.0
2024-05-24 10:50:00,138.57,138.57,138.42,138.45,2483.0,136.6442,136.6442,136.4963,136.5259,2483.0
2024-05-24 10:55:00,138.43,138.69,138.43,138.61,5142.0,136.5061,136.7625,136.5061,136.6836,5142.0
2024-05-24 11:00:00,138.66,138.8,138.56,138.77,6226.0,136.7329,136.871,136.6343,136.8414,6226.0
2024-05-24 11:05:00,138.71,138.76,138.66,138.72,900.0,136.7822,136.8316,136.7329,136.7921,900.0
2024-05-24 11:10:00,138.76,138.83,138.7,138.79,4835.0,136.8316,136.9006,136.7724,136.8611,4835.0
2024-05-24 11:15:00,138.78,138.89,138.61,138.72,4628.0,136.8513,136.9597,136.6836,136.7921,4628.0
2024-05-24 11:20:00,138.7,138.73,138.64,138.66,2487.0,136.7724,136.802,136.7132,136.7329,2487.0
2024-05-24 11:25:00,138.69,138.72,138.59,138.63,6965.0,136.7625,136.7921,136.6639,136.7034,6965.0
2024-05-24 11:30:00,138.6,138.73,138.6,138.68,3060.0,136.6738,136.802,136.6738,136.7527,3060.0
2024-05-24 11:35:00,138.69,138.69,138.44,138.44,8348.0,136.7625,136.7625,136.516,136.516,8348.0
2024-05-24 11:40:00,138.4,138.46,138.36,138.46,3989.0,136.4766,136.5357,136.4371,136.5357,3989.0
2024-05-24 11:45:00,138.4,138.53,138.34,138.51,3822.0,136.4766,136.6048,136.4174,136.585,3822.0
2024-05-24 11:50:00,138.51,138.63,138.51,138.63,4309.0,136.585,136.7034,136.585,136.7034,4309.0
2024-05-24 11:55:00,138.59,138.63,138.55,138.55,2511.0,136.6639,136.7034,136.6245,136.6245,2511.0
2024-05-24 12:00:00,138.55,138.55,138.39,138.41,4740.0,136.6245,136.6245,136.4667,136.4864,4740.0
2024-05-24 12:05:00,138.4,138.42,138.31,138.31,2981.0,136.4766,136.4963,136.3878,136.3878,2981.0
2024-05-24 12:10:00,138.35,138.43,137.85,137.93,79053.0,136.4273,136.5061,135.9342,136.0131,79053.0
2024-05-24 12:15:00,137.94,137.97,137.78,137.91,8676.0,136.023,136.0525,135.8652,135.9934,8676.0
2024-05-24 12:20:00,137.91,137.99,137.8,137.82,6879.0,135.9934,136.0723,135.8849,135.9046,6879.0
2024-05-24 12:25:00,137.78,137.85,137.75,137.8,5293.0,135.8652,135.9342,135.8356,135.8849,5293.0
2024-05-24 12:30:00,137.8,137.88,137.8,137.85,4726.0,135.8849,135.9638,135.8849,135.9342,4726.0
2024-05-24 12:35:00,137.81,137.88,137.78,137.83,5019.0,135.8948,135.9638,135.8652,135.9145,5019.0
2024-05-24 12:40:00,137.8,137.89,137.79,137.86,3747.0,135.8849,135.9736,135.875,135.9441,3747.0
2024-05-24 12:45:00,137.84,137.88,137.58,137.88,19405.0,135.9243,135.9638,135.668,135.9638,19405.0
2024-05-24 12:50:00,137.87,137.96,137.81,137.88,7157.0,135.9539,136.0427,135.8948,135.9638,7157.0
2024-05-24 12:55:00,137.87,138.01,137.8,137.96,9381.0,135.9539,136.092,135.8849,136.0427,9381.0
2024-05-24 13:00:00,137.96,138.01,137.89,137.92,2375.0,136.0427,136.092,135.9736,136.0032,2375.0
2024-05-24 13:05:00,137.9,137.95,137.84,137.88,2968.0,135.9835,136.0328,135.9243,135.9638,2968.0
2024-05-24 13:10:00,137.9,138.02,137.88,138.02,3829.0,135.9835,136.1018,135.9638,136.1018,3829.0
2024-05-24 13:15:00,138.03,138.15,138.02,138.11,4312.0,136.1117,136.23,136.1018,136.1906,4312.0
2024-05-24 13:20:00,138.1,138.16,138.04,138.09,8133.0,136.1807,136.2399,136.1216,136.1709,8133.0
2024-05-24 13:25:00,138.1,138.22,138.1,138.15,5670.0,136.1807,136.2991,136.1807,136.23,5670.0
2024-05-24 13:30:00,138.14,138.24,138.11,138.17,7810.0,136.2202,136.3188,136.1906,136.2498,7810.0
2024-05-24 13:35:00,138.16,138.26,138.13,138.18,4826.0,136.2399,136.3385,136.2103,136.2596,4826.0
2024-05-24 13:40:00,138.19,138.2,138.06,138.09,8797.0,136.2695,136.2793,136.1413,136.1709,8797.0
2024-05-24 13:45:00,138.07,138.14,138.07,138.14,4329.0,136.1511,136.2202,136.1511,136.2202,4329.0
2024-05-24 13:50:00,138.13,138.13,138.04,138.09,7352.0,136.2103,136.2103,136.1216,136.1709,7352.0
2024-05-24 13:55:00,138.08,138.1,138.04,138.05,2615.0,136.161,136.1807,136.1216,136.1314,2615.0
2024-05-24 14:00:00,138.05,138.15,138.02,138.11,6341.0,136.1314,136.23,136.1018,136.1906,6341.0
2024-05-24 14:05:00,138.13,138.16,138.08,138.12,8083.0,136.2103,136.2399,136.161,136.2004,8083.0
2024-05-24 14:10:00,138.13,138.16,138.05,138.11,4945.0,136.2103,136.2399,136.1314,136.1906,4945.0
2024-05-24 14:15:00,138.1,138.14,138.1,138.13,2380.0,136.1807,136.2202,136.1807,136.2103,2380.0
2024-05-24 14:20:00,138.14,138.14,137.99,137.99,4781.0,136.2202,136.2202,136.0723,136.0723,4781.0
2024-05-24 14:25:00,137.97,138.01,137.97,137.97,1302.0,136.0525,136.092,136.0525,136.0525,1302.0
2024-05-24 14:30:00,137.97,138.02,137.93,137.93,3665.0,136.0525,136.1018,136.0131,136.0131,3665.0
2024-05-24 14:35:00,137.96,138.11,137.95,138.1,11765.0,136.0427,136.1906,136.0328,136.1807,11765.0
2024-05-24 14:40:00,138.07,138.07,138.0,138.03,4953.0,136.1511,136.1511,136.0821,136.1117,4953.0
2024-05-24 14:45:00,138.04,138.07,138.01,138.01,5951.0,136.1216,136.1511,136.092,136.092,5951.0
2024-05-24 14:50:00,138.0,138.01,137.93,137.97,11320.0,136.0821,136.092,136.0131,136.0525,11320.0
2024-05-24 14:55:00,137.95,137.96,137.86,137.86,4007.0,136.0328,136.0427,135.9441,135.9441,4007.0
2024-05-24 15:00:00,137.88,137.88,137.68,137.73,7246.0,135.9638,135.9638,135.7666,135.8159,7246.0
2024-05-24 15:05:00,137.74,137.79,137.73,137.78,3631.0,135.8257,135.875,135.8159,135.8652,3631.0
2024-05-24 15:10:00,137.79,137.82,137.71,137.72,5928.0,135.875,135.9046,135.7961,135.806,5928.0
2024-05-24 15:15:00,137.72,137.81,137.56,137.59,24498.0,135.806,135.8948,135.6482,135.6778,24498.0
2024-05-24 15:20:00,137.6,137.72,137.56,137.68,11820.0,135.6877,135.806,135.6482,135.7666,11820.0
2024-05-24 15:25:00,137.68,137.73,137.51,137.51,10513.0,135.7666,135.8159,135.5989,135.5989,10513.0
2024-05-24 15:30:00,137.5,137.63,137.43,137.63,10461.0,135.5891,135.7173,135.52,135.7173,10461.0
2024-05-24 15:35:00,137.65,137.8,137.61,137.7,16327.0,135.737,135.8849,135.6975,135.7863,16327.0
2024-05-24 15:40:00,137.7,137.71,137.52,137.58,15606.0,135.7863,135.7961,135.6088,135.668,15606.0
2024-05-24 15:45:00,137.56,137.67,137.49,137.49,34213.0,135.6482,135.7567,135.5792,135.5792,34213.0
2024-05-24 15:50:00,137.52,137.68,137.5,137.68,32338.0,135.6088,135.7666,135.5891,135.7666,32338.0
2024-05-24 15:55:00,137.68,137.76,137.53,137.61,119967.0,135.7666,135.8455,135.6186,135.6975,119967.0
2024-05-28 09:30:00,137.74,138.11,137.63,137.63,18508.0,135.8257,136.1906,135.7173,135.7173,18508.0
2024-05-28 09:35:00,137.39,137.55,136.84,136.92,8702.0,135.4806,135.6384,134.9382,135.0171,8702.0
2024-05-28 09:40:00,136.9,137.26,136.55,137.16,32387.0,134.9974,135.3524,134.6523,135.2538,32387.0
2024-05-28 09:45:00,137.17,137.61,137.1,137.46,4007.0,135.2637,135.6975,135.1946,135.5496,4007.0
2024-05-28 09:50:00,137.45,137.61,137.38,137.38,3915.0,135.5398,135.6975,135.4707,135.4707,3915.0
2024-05-28 09:55:00,137.37,137.39,137.1,137.24,8349.0,135.4609,135.4806,135.1946,135.3327,8349.0
2024-05-28 10:00:00,137.18,137.24,136.96,137.13,8220.0,135.2735,135.3327,135.0566,135.2242,8220.0
2024-05-28 10:05:00,137.19,137.19,136.94,137.14,7281.0,135.2834,135.2834,135.0368,135.2341,7281.0
2024-05-28 10:10:00,137.19,137.28,136.98,137.11,3523.0,135.2834,135.3721,135.0763,135.2045,3523.0
2024-05-28 10:15:00,137.06,137.14,136.99,137.05,2957.0,135.1552,135.2341,135.0862,135.1453,2957.0
2024-05-28 10:20:00,137.02,137.17,136.94,137.17,6551.0,135.1157,135.2637,135.0368,135.2637,6551.0
2024-05-28 10:25:00,137.06,137.11,136.96,137.0,3742.0,135.1552,135.2045,135.0566,135.096,3742.0
2024-05-28 10:30:00,136.97,137.07,136.96,136.98,5366.0,135.0664,135.165,135.0566,135.0763,5366.0
2024-05-28 10:35:00,136.99,137.06,136.85,136.88,7288.0,135.0862,135.1552,134.9481,134.9777,7288.0
2024-05-28 10:40:00,136.93,137.03,136.92,137.02,4276.0,135.027,135.1256,135.0171,135.1157,4276.0
2024-05-28 10:45:00,137.0,137.32,136.97,137.31,5745.0,135.096,135.4116,135.0664,135.4017,5745.0
2024-05-28 10:50:00,137.3,137.3,137.11,137.12,4905.0,135.3918,135.3918,135.2045,135.2143,4905.0
2024-05-28 10:55:00,137.07,137.14,136.9,136.96,2670.0,135.165,135.2341,134.9974,135.0566,2670.0
2024-05-28 11:00:00,136.97,137.02,136.92,136.96,1757.0,135.0664,135.1157,135.0171,135.0566,1757.0
2024-05-28 11:05:00,136.95,137.02,136.86,136.97,3160.0,135.0467,135.1157,134.958,135.0664,3160.0
2024-05-28 11:10:00,137.02,137.21,137.0,137.11,5109.0,135.1157,135.3031,135.096,135.2045,5109.0
2024-05-28 11:15:00,137.1,137.1,137.01,137.08,3194.0,135.1946,135.1946,135.1059,135.1749,3194.0
2024-05-28 11:20:00,137.06,137.2,137.03,137.19,7030.0,135.1552,135.2932,135.1256,135.2834,7030.0
2024-05-28 11:25:00,137.2,137.2,137.09,137.09,4741.0,135.2932,135.2932,135.1848,135.1848,4741.0
2024-05-28 11:30:00,137.11,137.18,137.0,137.0,6680.0,135.2045,135.2735,135.096,135.096,6680.0
2024-05-28 11:35:00,137.04,137.08,137.0,137.02,3397.0,135.1355,135.1749,135.096,135.1157,3397.0
2024-05-28 11:40:00,137.1,137.2,137.03,137.1,4845.0,135.1946,135.2932,135.1256,135.1946,4845.0
2024-05-28 11:45:00,137.14,137.18,137.07,137.15,3978.0,135.2341,135.2735,135.165,135.2439,3978.0
2024-05-28 11:50:00,137.11,137.23,137.11,137.16,6366.0,135.2045,135.3228,135.2045,135.2538,6366.0
2024-05-28 11:55:00,137.19,137.39,137.15,137.33,46364.0,135.2834,135.4806,135.2439,135.4214,46364.0
2024-05-28 12:00:00,137.37,137.39,137.17,137.17,12929.0,135.4609,135.4806,135.2637,135.2637,12929.0
2024-05-28 12:05:00,137.17,137.34,137.17,137.28,7145.0,135.2637,135.4313,135.2637,135.3721,7145.0
2024-05-28 12:10:00,137.28,137.31,137.25,137.31,4749.0,135.3721,135.4017,135.3425,135.4017,4749.0
2024-05-28 12:15:00,137.28,137.31,137.22,137.22,3096.0,135.3721,135.4017,135.313,135.313,3096.0
2024-05-28 12:20:00,137.21,137.3,137.17,137.28,5217.0,135.3031,135.3918,135.2637,135.3721,5217.0
2024-05-28 12:25:00,137.29,137.31,137.22,137.27,3410.0,135.382,135.4017,135.313,135.3623,3410.0
2024-05-28 12:30:00,137.21,137.27,137.12,137.19,5117.0,135.3031,135.3623,135.2143,135.2834,5117.0
2024-05-28 12:35:00,137.15,137.27,137.15,137.24,5849.0,135.2439,135.3623,135.2439,135.3327,5849.0
2024-05-28 12:40:00,137.27,137.29,137.21,137.22,2614.0,135.3623,135.382,135.3031,135.313,2614.0
2024-05-28 12:45:00,137.22,137.26,137.08,137.08,4151.0,135.313,135.3524,135.1749,135.1749,4151.0
2024-05-28 12:50:00,137.12,137.14,137.09,137.1,3024.0,135.2143,135.2341,135.1848,135.1946,3024.0
2024-05-28 12:55:00,137.1,137.15,137.03,137.04,2450.0,135.1946,135.2439,135.1256,135.1355,2450.0
2024-05-28 13:00:00,137.03,137.03,136.82,136.82,3140.0,135.1256,135.1256,134.9185,134.9185,3140.0
2024-05-28 13:05:00,136.83,137.12,136.83,137.06,3427.0,134.9284,135.2143,134.9284,135.1552,3427.0
2024-05-28 13:10:00,137.07,137.09,136.97,137.0,2098.0,135.165,135.1848,135.0664,135.096,2098.0
2024-05-28 13:15:00,136.97,136.98,136.89,136.89,4218.0,135.0664,135.0763,134.9875,134.9875,4218.0
2024-05-28 13:20:00,136.89,136.89,136.77,136.87,3062.0,134.9875,134.9875,134.8692,134.9678,3062.0
2024-05-28 13:25:00,136.85,136.85,136.72,136.73,3190.0,134.9481,134.9481,134.8199,134.8298,3190.0
2024-05-28 13:30:00,136.71,136.84,136.68,136.77,5307.0,134.81,134.9382,134.7805,134.8692,5307.0
2024-05-28 13:35:00,136.84,136.84,136.73,136.77,4675.0,134.9382,134.9382,134.8298,134.8692,4675.0
2024-05-28 13:40:00,136.76,136.76,136.64,136.73,4827.0,134.8594,134.8594,134.741,134.8298,4827.0
2024-05-28 13:45:00,136.72,136.72,136.57,136.6,6806.0,134.8199,134.8199,134.672,134.7016,6806.0
2024-05-28 13:50:00,136.63,136.63,136.46,136.55,4256.0,134.7312,134.7312,134.5635,134.6523,4256.0
2024-05-28 13:55:00,136.6,136.72,136.57,136.65,3291.0,134.7016,134.8199,134.672,134.7509,3291.0
2024-05-28 14:00:00,136.62,136.64,136.49,136.61,5134.0,134.7213,134.741,134.5931,134.7114,5134.0
2024-05-28 14:05:00,136.62,136.68,136.6,136.65,4126.0,134.7213,134.7805,134.7016,134.7509,4126.0
2024-05-28 14:10:00,136.63,136.69,136.61,136.64,3276.0,134.7312,134.7903,134.7114,134.741,3276.0
2024-05-28 14:15:00,136.7,136.79,136.62,136.76,6689.0,134.8002,134.8889,134.7213,134.8594,6689.0
2024-05-28 14:20:00,136.78,136.84,136.7,136.71,6864.0,134.8791,134.9382,134.8002,134.81,6864.0
2024-05-28 14:25:00,136.72,136.72,136.43,136.43,4612.0,134.8199,134.8199,134.5339,134.5339,4612.0
2024-05-28 14:30:00,136.48,136.48,136.28,136.28,3972.0,134.5832,134.5832,134.386,134.386,3972.0
2024-05-28 14:35:00,136.26,136.33,136.23,136.31,5365.0,134.3663,134.4353,134.3367,134.4156,5365.0
2024-05-28 14:40:00,136.36,136.44,136.31,136.35,3186.0,134.4649,134.5438,134.4156,134.455,3186.0
2024-05-28 14:45:00,136.31,136.39,136.25,136.39,3939.0,134.4156,134.4945,134.3564,134.4945,3939.0
2024-05-28 14:50:00,136.37,136.38,136.25,136.25,4684.0,134.4748,134.4846,134.3564,134.3564,4684.0
2024-05-28 14:55:00,136.28,136.41,136.24,136.38,5516.0,134.386,134.5142,134.3466,134.4846,5516.0
2024-05-28 15:00:00,136.4,136.43,136.35,136.41,4647.0,134.5044,134.5339,134.455,134.5142,4647.0
2024-05-28 15:05:00,136.41,136.43,136.3,136.37,9217.0,134.5142,134.5339,134.4057,134.4748,9217.0
2024-05-28 15:10:00,136.39,136.43,136.35,136.43,4237.0,134.4945,134.5339,134.455,134.5339,4237.0
2024-05-28 15:15:00,136.41,136.56,136.36,136.56,6694.0,134.5142,134.6621,134.4649,134.6621,6694.0
2024-05-28 15:20:00,136.61,136.62,136.55,136.62,8978.0,134.7114,134.7213,134.6523,134.7213,8978.0
2024-05-28 15:25:00,136.63,136.75,136.63,136.68,11775.0,134.7312,134.8495,134.7312,134.7805,11775.0
2024-05-28 15:30:00,136.66,136.75,136.58,136.69,17944.0,134.7607,134.8495,134.6819,134.7903,17944.0
2024-05-28 15:35:00,136.69,136.69,136.55,136.63,12146.0,134.7903,134.7903,134.6523,134.7312,12146.0
2024-05-28 15:40:00,136.65,136.67,136.56,136.58,6136.0,134.7509,134.7706,134.6621,134.6819,6136.0
2024-05-28 15:45:00,136.58,136.74,136.57,136.69,15905.0,134.6819,134.8396,134.672,134.7903,15905.0
2024-05-28 15:50:00,136.68,136.8,136.58,136.58,29679.0,134.7805,134.8988,134.6819,134.6819,29679.0
2024-05-28 15:55:00,136.59,136.67,136.38,136.6,158066.0,134.6917,134.7706,134.4846,134.7016,158066.0
2024-05-29 09:30:00,134.82,135.31,133.7,134.22,52910.0,132.9463,133.4295,131.8419,132.3547,52910.0
2024-05-29 09:35:00,134.21,135.15,134.21,135.09,36276.0,132.3448,133.2717,132.3448,133.2126,36276.0
2024-05-29 09:40:00,135.09,135.59,135.0,135.39,28892.0,133.2126,133.7056,133.1238,133.5084,28892.0
2024-05-29 09:45:00,135.28,135.38,134.94,135.17,10072.0,133.3999,133.4985,133.0646,133.2914,10072.0
2024-05-29 09:50:00,135.21,135.4,135.21,135.36,5203.0,133.3309,133.5183,133.3309,133.4788,5203.0
2024-05-29 09:55:00,135.29,135.45,135.29,135.45,3724.0,133.4098,133.5676,133.4098,133.5676,3724.0
2024-05-29 10:00:00,135.55,135.81,135.55,135.73,9675.0,133.6662,133.9226,133.6662,133.8437,9675.0
2024-05-29 10:05:00,135.75,135.93,135.74,135.89,6164.0,133.8634,134.0409,133.8535,134.0014,6164.0
2024-05-29 10:10:00,135.91,135.97,135.69,135.76,10694.0,134.0212,134.0803,133.8042,133.8732,10694.0
2024-05-29 10:15:00,135.74,135.88,135.67,135.87,5194.0,133.8535,133.9916,133.7845,133.9817,5194.0
2024-05-29 10:20:00,135.79,135.79,135.44,135.63,3396.0,133.9028,133.9028,133.5577,133.7451,3396.0
2024-05-29 10:25:00,135.65,135.84,135.55,135.7,7349.0,133.7648,133.9521,133.6662,133.8141,7349.0
2024-05-29 10:30:00,135.72,135.82,135.56,135.61,5720.0,133.8338,133.9324,133.676,133.7253,5720.0
2024-05-29 10:35:00,135.8,136.17,135.79,136.03,12799.0,133.9127,134.2775,133.9028,134.1395,12799.0
2024-05-29 10:40:00,136.03,136.11,136.0,136.09,4283.0,134.1395,134.2184,134.1099,134.1987,4283.0
2024-05-29 10:45:00,136.03,136.06,135.91,135.97,4545.0,134.1395,134.1691,134.0212,134.0803,4545.0
2024-05-29 10:50:00,135.96,136.03,135.84,135.86,2861.0,134.0705,134.1395,133.9521,133.9719,2861.0
2024-05-29 10:55:00,135.84,135.87,135.73,135.87,6582.0,133.9521,133.9817,133.8437,133.9817,6582.0
2024-05-29 11:00:00,135.84,135.97,135.72,135.97,4076.0,133.9521,134.0803,133.8338,134.0803,4076.0
2024-05-29 11:05:00,136.0,136.18,135.98,135.99,15153.0,134.1099,134.2874,134.0902,134.1001,15153.0
2024-05-29 11:10:00,135.95,136.01,135.81,135.92,4481.0,134.0606,134.1198,133.9226,134.031,4481.0
2024-05-29 11:15:00,135.99,135.99,135.87,135.98,2940.0,134.1001,134.1001,133.9817,134.0902,2940.0
2024-05-29 11:20:00,135.93,136.02,135.9,136.02,3689.0,134.0409,134.1296,134.0113,134.1296,3689.0
2024-05-29 11:25:00,135.95,136.0,135.85,135.85,6192.0,134.0606,134.1099,133.962,133.962,6192.0
2024-05-29 11:30:00,135.82,135.85,135.57,135.62,4598.0,133.9324,133.962,133.6859,133.7352,4598.0
2024-05-29 11:35:00,135.58,135.59,135.47,135.52,9849.0,133.6957,133.7056,133.5873,133.6366,9849.0
2024-05-29 11:40:00,135.52,135.78,135.48,135.69,41506.0,133.6366,133.893,133.5971,133.8042,41506.0
2024-05-29 11:45:00,135.69,135.72,135.52,135.57,18855.0,133.8042,133.8338,133.6366,133.6859,18855.0
2024-05-29 11:50:00,135.59,135.8,135.58,135.74,22619.0,133.7056,133.9127,133.6957,133.8535,22619.0
2024-05-29 11:55:00,135.71,135.97,135.71,135.88,8111.0,133.8239,134.0803,133.8239,133.9916,8111.0
2024-05-29 12:00:00,135.84,135.85,135.64,135.69,8871.0,133.9521,133.962,133.7549,133.8042,8871.0
2024-05-29 12:05:00,135.72,135.79,135.63,135.77,4642.0,133.8338,133.9028,133.7451,133.8831,4642.0
2024-05-29 12:10:00,135.77,135.78,135.67,135.69,6443.0,133.8831,133.893,133.7845,133.8042,6443.0
2024-05-29 12:15:00,135.69,135.85,135.67,135.85,7623.0,133.8042,133.962,133.7845,133.962,7623.0
2024-05-29 12:20:00,135.83,135.95,135.82,135.86,6055.0,133.9423,134.0606,133.9324,133.9719,6055.0
2024-05-29 12:25:00,135.86,135.98,135.86,135.96,9807.0,133.9719,134.0902,133.9719,134.0705,9807.0
2024-05-29 12:30:00,136.05,136.05,135.85,135.87,5840.0,134.1592,134.1592,133.962,133.9817,5840.0
2024-05-29 12:35:00,135.88,136.13,135.88,136.0,8650.0,133.9916,134.2381,133.9916,134.1099,8650.0
2024-05-29 12:40:00,136.0,136.03,135.9,136.03,4840.0,134.1099,134.1395,134.0113,134.1395,4840.0
2024-05-29 12:45:00,136.05,136.11,136.04,136.06,868.0,134.1592,134.2184,134.1494,134.1691,868.0
2024-05-29 12:50:00,136.06,136.15,136.02,136.09,7189.0,134.1691,134.2578,134.1296,134.1987,7189.0
2024-05-29 12:55:00,136.08,136.09,136.04,136.04,2683.0,134.1888,134.1987,134.1494,134.1494,2683.0
2024-05-29 13:00:00,136.05,136.1,135.84,135.94,6189.0,134.1592,134.2085,133.9521,134.0507,6189.0
2024-05-29 13:05:00,135.94,136.0,135.84,135.95,4176.0,134.0507,134.1099,133.9521,134.0606,4176.0
2024-05-29 13:10:00,135.95,136.1,135.95,136.02,1900.0,134.0606,134.2085,134.0606,134.1296,1900.0
2024-05-29 13:15:00,135.99,135.99,135.86,135.91,5102.0,134.1001,134.1001,133.9719,134.0212,5102.0
2024-05-29 13:20:00,135.91,136.11,135.91,136.11,8066.0,134.0212,134.2184,134.0212,134.2184,8066.0
2024-05-29 13:25:00,136.09,136.17,136.06,136.16,3664.0,134.1987,134.2775,134.1691,134.2677,3664.0
2024-05-29 13:30:00,136.17,136.19,136.04,136.06,5514.0,134.2775,134.2973,134.1494,134.1691,5514.0
2024-05-29 13:35:00,136.06,136.06,135.88,135.91,7362.0,134.1691,134.1691,133.9916,134.0212,7362.0
2024-05-29 13:40:00,135.91,135.94,135.86,135.89,4018.0,134.0212,134.0507,133.9719,134.0014,4018.0
2024-05-29 13:45:00,135.86,135.91,135.76,135.76,6230.0,133.9719,134.0212,133.8732,133.8732,6230.0
2024-05-29 13:50:00,135.76,136.06,135.76,135.99,8335.0,133.8732,134.1691,133.8732,134.1001,8335.0
2024-05-29 13:55:00,136.02,136.13,135.96,135.96,7837.0,134.1296,134.2381,134.0705,134.0705,7837.0
2024-05-29 14:00:00,135.97,136.1,135.97,136.06,5784.0,134.0803,134.2085,134.0803,134.1691,5784.0
2024-05-29 14:05:00,136.06,136.13,135.97,136.08,7261.0,134.1691,134.2381,134.0803,134.1888,7261.0
2024-05-29 14:10:00,136.06,136.08,135.96,136.05,15543.0,134.1691,134.1888,134.0705,134.1592,15543.0
2024-05-29 14:15:00,136.03,136.03,135.8,135.83,5890.0,134.1395,134.1395,133.9127,133.9423,5890.0
2024-05-29 14:20:00,135.83,135.91,135.79,135.91,12750.0,133.9423,134.0212,133.9028,134.0212,12750.0
2024-05-29 14:25:00,135.94,136.03,135.87,135.87,6867.0,134.0507,134.1395,133.9817,133.9817,6867.0
2024-05-29 14:30:00,135.9,135.94,135.85,135.94,4561.0,134.0113,134.0507,133.962,134.0507,4561.0
2024-05-29 14:35:00,135.97,136.02,135.86,135.89,24014.0,134.0803,134.1296,133.9719,134.0014,24014.0
2024-05-29 14:40:00,135.9,136.01,135.89,135.97,9168.0,134.0113,134.1198,134.0014,134.0803,9168.0
2024-05-29 14:45:00,135.98,135.98,135.68,135.68,6705.0,134.0902,134.0902,133.7944,133.7944,6705.0
2024-05-29 14:50:00,135.71,135.79,135.7,135.79,7025.0,133.8239,133.9028,133.8141,133.9028,7025.0
2024-05-29 14:55:00,135.76,135.83,135.76,135.81,7038.0,133.8732,133.9423,133.8732,133.9226,7038.0
2024-05-29 15:00:00,135.79,135.81,135.76,135.78,9859.0,133.9028,133.9226,133.8732,133.893,9859.0
2024-05-29 15:05:00,135.8,135.82,135.73,135.77,6672.0,133.9127,133.9324,133.8437,133.8831,6672.0
2024-05-29 15:10:00,135.75,135.78,135.7,135.78,6625.0,133.8634,133.893,133.8141,133.893,6625.0
2024-05-29 15:15:00,135.76,135.84,135.76,135.84,9578.0,133.8732,133.9521,133.8732,133.9521,9578.0
2024-05-29 15:20:00,135.82,135.89,135.8,135.82,11227.0,133.9324,134.0014,133.9127,133.9324,11227.0
2024-05-29 15:25:00,135.84,135.97,135.82,135.86,9359.0,133.9521,134.0803,133.9324,133.9719,9359.0
2024-05-29 15:30:00,135.83,135.84,135.68,135.78,8553.0,133.9423,133.9521,133.7944,133.893,8553.0
2024-05-29 15:35:00,135.75,135.86,135.75,135.83,8258.0,133.8634,133.9719,133.8634,133.9423,8258.0
2024-05-29 15:40:00,135.83,135.83,135.7,135.75,9607.0,133.9423,133.9423,133.8141,133.8634,9607.0
2024-05-29 15:45:00,135.75,135.84,135.68,135.84,15166.0,133.8634,133.9521,133.7944,133.9521,15166.0
2024-05-29 15:50:00,135.84,135.9,135.68,135.69,30150.0,133.9521,134.0113,133.7944,133.8042,30150.0
2024-05-29 15:55:00,135.7,135.84,135.54,135.69,105487.0,133.8141,133.9521,133.6563,133.8042,105487.0
2024-05-30 09:30:00,136.24,136.87,136.24,136.58,14950.0,134.3466,134.9678,134.3466,134.6819,14950.0
2024-05-30 09:35:00,136.57,136.6,135.31,135.31,4686.0,134.672,134.7016,133.4295,133.4295,4686.0
2024-05-30 09:40:00,135.34,135.73,135.33,135.65,9113.0,133.4591,133.8437,133.4492,133.7648,9113.0
2024-05-30 09:45:00,135.7,135.7,135.12,135.22,10520.0,133.8141,133.8141,133.2421,133.3408,10520.0
2024-05-30 09:50:00,135.22,135.66,135.22,135.63,5085.0,133.3408,133.7746,133.3408,133.7451,5085.0
2024-05-30 09:55:00,135.6,135.86,135.56,135.84,4701.0,133.7155,133.9719,133.676,133.9521,4701.0
2024-05-30 10:00:00,135.84,136.06,135.72,136.02,13934.0,133.9521,134.1691,133.8338,134.1296,13934.0
2024-05-30 10:05:00,136.05,136.05,135.73,135.79,9417.0,134.1592,134.1592,133.8437,133.9028,9417.0
2024-05-30 10:10:00,135.79,135.87,135.37,135.37,13017.0,133.9028,133.9817,133.4887,133.4887,13017.0
2024-05-30 10:15:00,135.3,135.76,135.29,135.68,13268.0,133.4196,133.8732,133.4098,133.7944,13268.0
2024-05-30 10:20:00,135.7,135.88,135.67,135.69,10119.0,133.8141,133.9916,133.7845,133.8042,10119.0
2024-05-30 10:25:00,135.69,135.84,135.68,135.81,7485.0,133.8042,133.9521,133.7944,133.9226,7485.0
2024-05-30 10:30:00,135.84,135.97,135.77,135.97,5774.0,133.9521,134.0803,133.8831,134.0803,5774.0
2024-05-30 10:35:00,135.96,135.99,135.78,135.79,5850.0,134.0705,134.1001,133.893,133.9028,5850.0
2024-05-30 10:40:00,135.78,135.92,135.76,135.84,6330.0,133.893,134.031,133.8732,133.9521,6330.0
2024-05-30 10:45:00,135.88,135.89,135.76,135.87,5294.0,133.9916,134.0014,133.8732,133.9817,5294.0
2024-05-30 10:50:00,135.85,135.92,135.81,135.84,3933.0,133.962,134.031,133.9226,133.9521,3933.0
2024-05-30 10:55:00,135.84,136.0,135.75,136.0,7268.0,133.9521,134.1099,133.8634,134.1099,7268.0
2024-05-30 11:00:00,136.0,136.08,135.98,136.03,7201.0,134.1099,134.1888,134.0902,134.1395,7201.0
2024-05-30 11:05:00,135.99,136.06,135.89,135.94,5276.0,134.1001,134.1691,134.0014,134.0507,5276.0
2024-05-30 11:10:00,135.91,136.02,135.91,135.98,5485.0,134.0212,134.1296,134.0212,134.0902,5485.0
2024-05-30 11:15:00,135.99,136.09,135.85,136.09,7842.0,134.1001,134.1987,133.962,134.1987,7842.0
2024-05-30 11:20:00,136.11,136.16,136.07,136.12,4344.0,134.2184,134.2677,134.1789,134.2282,4344.0
2024-05-30 11:25:00,136.12,136.22,136.09,136.09,4486.0,134.2282,134.3269,134.1987,134.1987,4486.0
2024-05-30 11:30:00,136.06,136.15,135.98,136.09,6621.0,134.1691,134.2578,134.0902,134.1987,6621.0
2024-05-30 11:35:00,136.07,136.1,135.87,135.88,7261.0,134.1789,134.2085,133.9817,133.9916,7261.0
2024-05-30 11:40:00,135.88,136.02,135.87,135.88,5199.0,133.9916,134.1296,133.9817,133.9916,5199.0
2024-05-30 11:45:00,135.91,135.96,135.83,135.84,5009.0,134.0212,134.0705,133.9423,133.9521,5009.0
2024-05-30 11:50:00,135.84,136.12,135.84,136.06,9126.0,133.9521,134.2282,133.9521,134.1691,9126.0
2024-05-30 11:55:00,136.04,136.12,135.96,135.97,5087.0,134.1494,134.2282,134.0705,134.0803,5087.0
2024-05-30 12:00:00,135.99,136.08,135.99,136.03,6808.0,134.1001,134.1888,134.1001,134.1395,6808.0
2024-05-30 12:05:00,136.06,136.13,136.03,136.09,8027.0,134.1691,134.2381,134.1395,134.1987,8027.0
2024-05-30 12:10:00,136.09,136.11,136.03,136.04,6323.0,134.1987,134.2184,134.1395,134.1494,6323.0
2024-05-30 12:15:00,136.06,136.13,136.06,136.08,3886.0,134.1691,134.2381,134.1691,134.1888,3886.0
2024-05-30 12:20:00,136.12,136.13,136.03,136.12,6795.0,134.2282,134.2381,134.1395,134.2282,6795.0
2024-05-30 12:25:00,136.14,136.14,135.9,135.95,3925.0,134.248,134.248,134.0113,134.0606,3925.0
2024-05-30 12:30:00,135.92,136.19,135.92,136.11,17518.0,134.031,134.2973,134.031,134.2184,17518.0
2024-05-30 12:35:00,136.08,136.16,136.02,136.15,4239.0,134.1888,134.2677,134.1296,134.2578,4239.0
2024-05-30 12:40:00,136.1,136.16,136.08,136.09,5020.0,134.2085,134.2677,134.1888,134.1987,5020.0
2024-05-30 12:45:00,136.1,136.14,136.05,136.06,5222.0,134.2085,134.248,134.1592,134.1691,5222.0
2024-05-30 12:50:00,136.06,136.27,136.06,136.23,25764.0,134.1691,134.3762,134.1691,134.3367,25764.0
2024-05-30 12:55:00,136.24,136.29,136.08,136.15,10076.0,134.3466,134.3959,134.1888,134.2578,10076.0
2024-05-30 13:00:00,136.16,136.3,136.14,136.28,33450.0,134.2677,134.4057,134.248,134.386,33450.0
2024-05-30 13:05:00,136.29,136.39,136.2,136.25,20131.0,134.3959,134.4945,134.3071,134.3564,20131.0
2024-05-30 13:10:00,136.25,136.37,136.21,136.21,20309.0,134.3564,134.4748,134.317,134.317,20309.0
2024-05-30 13:15:00,136.25,136.26,136.13,136.19,8492.0,134.3564,134.3663,134.2381,134.2973,8492.0
2024-05-30 13:20:00,136.2,136.27,136.17,136.25,5392.0,134.3071,134.3762,134.2775,134.3564,5392.0
2024-05-30 13:25:00,136.21,136.29,136.07,136.17,8532.0,134.317,134.3959,134.1789,134.2775,8532.0
2024-05-30 13:30:00,136.14,136.21,136.08,136.08,9175.0,134.248,134.317,134.1888,134.1888,9175.0
2024-05-30 13:35:00,136.08,136.16,136.05,136.07,4160.0,134.1888,134.2677,134.1592,134.1789,4160.0
2024-05-30 13:40:00,136.1,136.1,136.03,136.08,3522.0,134.2085,134.2085,134.1395,134.1888,3522.0
2024-05-30 13:45:00,136.08,136.13,135.98,136.01,7224.0,134.1888,134.2381,134.0902,134.1198,7224.0
2024-05-30 13:50:00,136.04,136.11,136.0,136.07,4647.0,134.1494,134.2184,134.1099,134.1789,4647.0
2024-05-30 13:55:00,136.06,136.13,136.04,136.1,4854.0,134.1691,134.2381,134.1494,134.2085,4854.0
2024-05-30 14:00:00,136.09,136.14,136.03,136.03,4799.0,134.1987,134.248,134.1395,134.1395,4799.0
2024-05-30 14:05:00,136.0,136.11,135.95,136.09,7383.0,134.1099,134.2184,134.0606,134.1987,7383.0
2024-05-30 14:10:00,136.1,136.17,135.99,136.13,8413.0,134.2085,134.2775,134.1001,134.2381,8413.0
2024-05-30 14:15:00,136.14,136.14,135.89,135.96,13552.0,134.248,134.248,134.0014,134.0705,13552.0
2024-05-30 14:20:00,135.95,135.98,135.8,135.9,16778.0,134.0606,134.0902,133.9127,134.0113,16778.0
2024-05-30 14:25:00,135.89,136.0,135.84,136.0,5601.0,134.0014,134.1099,133.9521,134.1099,5601.0
2024-05-30 14:30:00,136.01,136.03,135.97,135.98,7667.0,134.1198,134.1395,134.0803,134.0902,7667.0
2024-05-30 14:35:00,135.96,135.96,135.74,135.75,9384.0,134.0705,134.0705,133.8535,133.8634,9384.0
2024-05-30 14:40:00,135.74,135.83,135.74,135.83,6894.0,133.8535,133.9423,133.8535,133.9423,6894.0
2024-05-30 14:45:00,135.81,135.91,135.8,135.91,7473.0,133.9226,134.0212,133.9127,134.0212,7473.0
2024-05-30 14:50:00,135.9,135.92,135.83,135.83,13796.0,134.0113,134.031,133.9423,133.9423,13796.0
2024-05-30 14:55:00,135.83,135.87,135.81,135.84,5337.0,133.9423,133.9817,133.9226,133.9521,5337.0
2024-05-30 15:00:00,135.86,135.96,135.82,135.9,7140.0,133.9719,134.0705,133.9324,134.0113,7140.0
2024-05-30 15:05:00,135.89,135.91,135.85,135.9,7448.0,134.0014,134.0212,133.962,134.0113,7448.0
2024-05-30 15:10:00,135.92,136.02,135.9,136.02,8348.0,134.031,134.1296,134.0113,134.1296,8348.0
2024-05-30 15:15:00,136.03,136.06,135.95,136.06,7945.0,134.1395,134.1691,134.0606,134.1691,7945.0
2024-05-30 15:20:00,136.03,136.13,135.94,135.94,7532.0,134.1395,134.2381,134.0507,134.0507,7532.0
2024-05-30 15:25:00,135.94,136.1,135.94,136.09,9734.0,134.0507,134.2085,134.0507,134.1987,9734.0
2024-05-30 15:30:00,136.11,136.17,135.98,136.02,13103.0,134.2184,134.2775,134.0902,134.1296,13103.0
2024-05-30 15:35:00,136.01,136.12,136.01,136.11,12570.0,134.1198,134.2282,134.1198,134.2184,12570.0
2024-05-30 15:40:00,136.11,136.18,136.01,136.1,19739.0,134.2184,134.2874,134.1198,134.2085,19739.0
2024-05-30 15:45:00,136.08,136.11,135.91,136.06,18721.0,134.1888,134.2184,134.0212,134.1691,18721.0
2024-05-30 15:50:00,136.04,136.2,135.94,136.2,39024.0,134.1494,134.3071,134.0507,134.3071,39024.0
2024-05-30 15:55:00,136.22,136.23,136.0,136.19,224329.0,134.3269,134.3367,134.1099,134.2973,224329.0
2024-05-31 09:30:00,136.51,137.02,136.22,136.74,26993.0,134.6128,135.1157,134.3269,134.8396,26993.0
2024-05-31 09:35:00,136.63,136.82,136.55,136.8,14823.0,134.7312,134.9185,134.6523,134.8988,14823.0
2024-05-31 09:40:00,136.79,136.87,136.74,136.75,7091.0,134.8889,134.9678,134.8396,134.8495,7091.0
2024-05-31 09:45:00,136.8,136.83,136.26,136.42,6010.0,134.8988,134.9284,134.3663,134.5241,6010.0
2024-05-31 09:50:00,136.47,136.66,136.4,136.4,6276.0,134.5734,134.7607,134.5044,134.5044,6276.0
2024-05-31 09:55:00,136.45,136.58,136.41,136.45,7242.0,134.5537,134.6819,134.5142,134.5537,7242.0
2024-05-31 10:00:00,136.5,136.58,136.39,136.57,12647.0,134.603,134.6819,134.4945,134.672,12647.0
2024-05-31 10:05:00,136.61,136.73,136.57,136.73,37717.0,134.7114,134.8298,134.672,134.8298,37717.0
2024-05-31 10:10:00,136.74,136.85,136.55,136.63,31473.0,134.8396,134.9481,134.6523,134.7312,31473.0
2024-05-31 10:15:00,136.56,136.56,136.36,136.44,6715.0,134.6621,134.6621,134.4649,134.5438,6715.0
2024-05-31 10:20:00,136.39,136.65,136.39,136.51,4125.0,134.4945,134.7509,134.4945,134.6128,4125.0
2024-05-31 10:25:00,136.56,136.72,136.46,136.46,11585.0,134.6621,134.8199,134.5635,134.5635,11585.0
2024-05-31 10:30:00,136.43,136.65,136.32,136.62,7061.0,134.5339,134.7509,134.4255,134.7213,7061.0
2024-05-31 10:35:00,136.65,136.85,136.65,136.78,5704.0,134.7509,134.9481,134.7509,134.8791,5704.0
2024-05-31 10:40:00,136.76,136.9,136.74,136.82,8226.0,134.8594,134.9974,134.8396,134.9185,8226.0
2024-05-31 10:45:00,136.82,136.86,136.71,136.77,5372.0,134.9185,134.958,134.81,134.8692,5372.0
2024-05-31 10:50:00,136.73,136.74,136.54,136.64,4993.0,134.8298,134.8396,134.6424,134.741,4993.0
2024-05-31 10:55:00,136.64,136.8,136.58,136.72,7084.0,134.741,134.8988,134.6819,134.8199,7084.0
2024-05-31 11:00:00,136.65,136.68,136.38,136.39,8317.0,134.7509,134.7805,134.4846,134.4945,8317.0
2024-05-31 11:05:00,136.38,136.48,136.38,136.44,12433.0,134.4846,134.5832,134.4846,134.5438,12433.0
2024-05-31 11:10:00,136.48,136.91,136.44,136.87,28171.0,134.5832,135.0073,134.5438,134.9678,28171.0
2024-05-31 11:15:00,136.92,136.95,136.65,136.65,15178.0,135.0171,135.0467,134.7509,134.7509,15178.0
2024-05-31 11:20:00,136.44,136.83,136.43,136.83,2057.0,134.5438,134.9284,134.5339,134.9284,2057.0
2024-05-31 11:25:00,136.8,136.83,136.67,136.78,3926.0,134.8988,134.9284,134.7706,134.8791,3926.0
2024-05-31 11:30:00,136.7,136.76,136.52,136.66,12779.0,134.8002,134.8594,134.6227,134.7607,12779.0
2024-05-31 11:35:00,136.68,136.75,136.62,136.67,5049.0,134.7805,134.8495,134.7213,134.7706,5049.0
2024-05-31 11:40:00,136.71,136.86,136.7,136.77,9639.0,134.81,134.958,134.8002,134.8692,9639.0
2024-05-31 11:45:00,136.77,136.81,136.58,136.66,5594.0,134.8692,134.9087,134.6819,134.7607,5594.0
2024-05-31 11:50:00,136.65,136.7,136.6,136.62,21611.0,134.7509,134.8002,134.7016,134.7213,21611.0
2024-05-31 11:55:00,136.63,136.63,136.54,136.6,2734.0,134.7312,134.7312,134.6424,134.7016,2734.0
2024-05-31 12:00:00,136.55,136.55,136.42,136.44,4520.0,134.6523,134.6523,134.5241,134.5438,4520.0
2024-05-31 12:05:00,136.46,136.54,136.43,136.49,8116.0,134.5635,134.6424,134.5339,134.5931,8116.0
2024-05-31 12:10:00,136.49,136.56,136.43,136.54,6553.0,134.5931,134.6621,134.5339,134.6424,6553.0
2024-05-31 12:15:00,136.53,136.53,136.4,136.52,5707.0,134.6325,134.6325,134.5044,134.6227,5707.0
2024-05-31 12:20:00,136.49,136.5,136.43,136.48,5740.0,134.5931,134.603,134.5339,134.5832,5740.0
2024-05-31 12:25:00,136.46,136.58,136.44,136.58,3100.0,134.5635,134.6819,134.5438,134.6819,3100.0
2024-05-31 12:30:00,136.59,136.67,136.55,136.6,3795.0,134.6917,134.7706,134.6523,134.7016,3795.0
2024-05-31 12:35:00,136.56,136.65,136.55,136.63,1541.0,134.6621,134.7509,134.6523,134.7312,1541.0
2024-05-31 12:40:00,136.65,136.65,136.56,136.56,5974.0,134.7509,134.7509,134.6621,134.6621,5974.0
2024-05-31 12:45:00,136.54,136.57,136.48,136.57,3685.0,134.6424,134.672,134.5832,134.672,3685.0
2024-05-31 12:50:00,136.59,136.59,136.55,136.59,1893.0,134.6917,134.6917,134.6523,134.6917,1893.0
2024-05-31 12:55:00,136.61,136.66,136.57,136.57,3891.0,134.7114,134.7607,134.672,134.672,3891.0
2024-05-31 13:00:00,136.63,136.86,136.6,136.74,48047.0,134.7312,134.958,134.7016,134.8396,48047.0
2024-05-31 13:05:00,136.7,137.0,136.7,136.97,11891.0,134.8002,135.096,134.8002,135.0664,11891.0
2024-05-31 13:10:00,136.98,136.98,136.87,136.92,7513.0,135.0763,135.0763,134.9678,135.0171,7513.0
2024-05-31 13:15:00,136.95,137.03,136.93,137.01,7314.0,135.0467,135.1256,135.027,135.1059,7314.0
2024-05-31 13:20:00,136.98,137.02,136.93,137.02,4799.0,135.0763,135.1157,135.027,135.1157,4799.0
2024-05-31 13:25:00,137.02,137.05,136.89,136.89,6097.0,135.1157,135.1453,134.9875,134.9875,6097.0
2024-05-31 13:30:00,136.94,137.01,136.91,137.01,3155.0,135.0368,135.1059,135.0073,135.1059,3155.0
2024-05-31 13:35:00,137.03,137.04,136.93,136.96,5493.0,135.1256,135.1355,135.027,135.0566,5493.0
2024-05-31 13:40:00,136.97,137.19,136.95,137.19,5514.0,135.0664,135.2834,135.0467,135.2834,5514.0
2024-05-31 13:45:00,137.18,137.22,137.11,137.16,13922.0,135.2735,135.313,135.2045,135.2538,13922.0
2024-05-31 13:50:00,137.17,137.18,136.98,137.02,21199.0,135.2637,135.2735,135.0763,135.1157,21199.0
2024-05-31 13:55:00,137.01,137.15,137.01,137.1,4990.0,135.1059,135.2439,135.1059,135.1946,4990.0
2024-05-31 14:00:00,137.12,137.12,136.99,137.06,4307.0,135.2143,135.2143,135.0862,135.1552,4307.0
2024-05-31 14:05:00,137.06,137.19,137.06,137.14,2657.0,135.1552,135.2834,135.1552,135.2341,2657.0
2024-05-31 14:10:00,137.22,137.26,137.15,137.21,8605.0,135.313,135.3524,135.2439,135.3031,8605.0
2024-05-31 14:15:00,137.24,137.34,137.23,137.32,9178.0,135.3327,135.4313,135.3228,135.4116,9178.0
2024-05-31 14:20:00,137.3,137.3,137.13,137.23,7485.0,135.3918,135.3918,135.2242,135.3228,7485.0
2024-05-31 14:25:00,137.23,137.25,137.06,137.06,11596.0,135.3228,135.3425,135.1552,135.1552,11596.0
2024-05-31 14:30:00,137.05,137.11,136.98,137.02,7743.0,135.1453,135.2045,135.0763,135.1157,7743.0
2024-05-31 14:35:00,137.03,137.04,136.95,136.98,8947.0,135.1256,135.1355,135.0467,135.0763,8947.0
2024-05-31 14:40:00,137.02,137.09,136.95,137.04,11633.0,135.1157,135.1848,135.0467,135.1355,11633.0
2024-05-31 14:45:00,137.06,137.06,136.89,136.96,11974.0,135.1552,135.1552,134.9875,135.0566,11974.0
2024-05-31 14:50:00,137.02,137.02,136.8,136.88,17954.0,135.1157,135.1157,134.8988,134.9777,17954.0
2024-05-31 14:55:00,136.9,136.92,136.86,136.86,12059.0,134.9974,135.0171,134.958,134.958,12059.0
2024-05-31 15:00:00,136.85,136.97,136.8,136.83,6827.0,134.9481,135.0664,134.8988,134.9284,6827.0
2024-05-31 15:05:00,136.85,136.94,136.77,136.92,8003.0,134.9481,135.0368,134.8692,135.0171,8003.0
2024-05-31 15:10:00,136.91,137.0,136.89,136.97,12721.0,135.0073,135.096,134.9875,135.0664,12721.0
2024-05-31 15:15:00,136.98,137.01,136.9,136.93,10072.0,135.0763,135.1059,134.9974,135.027,10072.0
2024-05-31 15:20:00,136.95,137.03,136.92,137.0,8900.0,135.0467,135.1256,135.0171,135.096,8900.0
2024-05-31 15:25:00,137.04,137.08,136.9,136.9,18987.0,135.1355,135.1749,134.9974,134.9974,18987.0
2024-05-31 15:30:00,136.85,137.03,136.85,136.89,13158.0,134.9481,135.1256,134.9481,134.9875,13158.0
2024-05-31 15:35:00,136.88,136.88,136.74,136.76,15163.0,134.9777,134.9777,134.8396,134.8594,15163.0
2024-05-31 15:40:00,136.77,136.98,136.76,136.96,26068.0,134.8692,135.0763,134.8594,135.0566,26068.0
2024-05-31 15:45:00,136.99,137.21,136.88,137.1,40426.0,135.0862,135.3031,134.9777,135.1946,40426.0
2024-05-31 15:50:00,137.09,137.59,137.01,137.27,65359.0,135.1848,135.6778,135.1059,135.3623,65359.0
2024-05-31 15:55:00,137.26,137.76,137.17,137.68,373987.0,135.3524,135.8455,135.2637,135.7666,373987.0
2024-06-03 09:30:00,137.43,138.0,137.19,137.4,35179.0,135.52,136.0821,135.2834,135.4905,35179.0
2024-06-03 09:35:00,137.44,137.63,136.69,137.34,8091.0,135.5299,135.7173,134.7903,135.4313,8091.0
2024-06-03 09:40:00,137.39,137.52,136.9,137.38,8028.0,135.4806,135.6088,134.9974,135.4707,8028.0
2024-06-03 09:45:00,137.4,137.47,136.93,137.02,8188.0,135.4905,135.5595,135.027,135.1157,8188.0
2024-06-03 09:50:00,137.0,137.18,136.69,136.82,9273.0,135.096,135.2735,134.7903,134.9185,9273.0
2024-06-03 09:55:00,136.62,137.1,136.62,137.08,2657.0,134.7213,135.1946,134.7213,135.1749,2657.0
2024-06-03 10:00:00,137.08,137.43,136.93,136.93,6871.0,135.1749,135.52,135.027,135.027,6871.0
2024-06-03 10:05:00,137.0,137.2,136.98,136.98,9330.0,135.096,135.2932,135.0763,135.0763,9330.0
2024-06-03 10:10:00,137.03,137.03,136.84,136.98,3232.0,135.1256,135.1256,134.9382,135.0763,3232.0
2024-06-03 10:15:00,136.95,137.07,136.68,136.78,4755.0,135.0467,135.165,134.7805,134.8791,4755.0
2024-06-03 10:20:00,136.69,136.79,136.59,136.64,5437.0,134.7903,134.8889,134.6917,134.741,5437.0
2024-06-03 10:25:00,136.59,136.6,136.44,136.48,2277.0,134.6917,134.7016,134.5438,134.5832,2277.0
2024-06-03 10:30:00,136.34,136.38,135.94,136.06,4740.0,134.4452,134.4846,134.0507,134.1691,4740.0
2024-06-03 10:35:00,135.94,136.05,135.51,135.61,5647.0,134.0507,134.1592,133.6267,133.7253,5647.0
2024-06-03 10:40:00,135.62,135.89,135.52,135.88,5952.0,133.7352,134.0014,133.6366,133.9916,5952.0
2024-06-03 10:45:00,135.96,135.96,135.45,135.49,18824.0,134.0705,134.0705,133.5676,133.607,18824.0
2024-06-03 10:50:00,135.49,135.8,135.48,135.7,3200.0,133.607,133.9127,133.5971,133.8141,3200.0
2024-06-03 10:55:00,135.58,135.69,135.46,135.49,5539.0,133.6957,133.8042,133.5774,133.607,5539.0
2024-06-03 11:00:00,135.5,135.57,135.19,135.52,14803.0,133.6169,133.6859,133.3112,133.6366,14803.0
2024-06-03 11:05:00,135.34,135.63,135.25,135.63,4169.0,133.4591,133.7451,133.3703,133.7451,4169.0
2024-06-03 11:10:00,135.64,135.84,135.55,135.76,17844.0,133.7549,133.9521,133.6662,133.8732,17844.0
2024-06-03 11:15:00,135.75,135.75,135.42,135.49,10568.0,133.8634,133.8634,133.538,133.607,10568.0
2024-06-03 11:20:00,135.6,135.75,135.5,135.71,4682.0,133.7155,133.8634,133.6169,133.8239,4682.0
2024-06-03 11:25:00,135.7,135.72,135.43,135.49,7563.0,133.8141,133.8338,133.5478,133.607,7563.0
2024-06-03 11:30:00,135.54,135.61,135.33,135.54,5248.0,133.6563,133.7253,133.4492,133.6563,5248.0
2024-06-03 11:35:00,135.5,135.75,135.49,135.55,2741.0,133.6169,133.8634,133.607,133.6662,2741.0
2024-06-03 11:40:00,135.45,135.58,135.39,135.48,5634.0,133.5676,133.6957,133.5084,133.5971,5634.0
2024-06-03 11:45:00,135.45,135.68,135.43,135.63,4458.0,133.5676,133.7944,133.5478,133.7451,4458.0
2024-06-03 11:50:00,135.62,135.86,135.58,135.62,27110.0,133.7352,133.9719,133.6957,133.7352,27110.0
2024-06-03 11:55:00,135.66,135.73,135.49,135.73,5540.0,133.7746,133.8437,133.607,133.8437,5540.0
2024-06-03 12:00:00,135.73,135.9,135.67,135.7,7005.0,133.8437,134.0113,133.7845,133.8141,7005.0
2024-06-03 12:05:00,135.74,135.74,135.47,135.59,9990.0,133.8535,133.8535,133.5873,133.7056,9990.0
2024-06-03 12:10:00,135.61,135.65,135.4,135.48,3364.0,133.7253,133.7648,133.5183,133.5971,3364.0
2024-06-03 12:15:00,135.52,135.57,135.25,135.25,4648.0,133.6366,133.6859,133.3703,133.3703,4648.0
2024-06-03 12:20:00,135.25,135.25,135.04,135.13,4658.0,133.3703,133.3703,133.1633,133.252,4658.0
2024-06-03 12:25:00,135.1,135.2,134.89,135.17,12439.0,133.2224,133.321,133.0153,133.2914,12439.0
2024-06-03 12:30:00,135.17,135.24,134.94,135.06,13729.0,133.2914,133.3605,133.0646,133.183,13729.0
2024-06-03 12:35:00,135.11,135.24,135.09,135.24,4151.0,133.2323,133.3605,133.2126,133.3605,4151.0
2024-06-03 12:40:00,135.27,135.27,135.12,135.24,6564.0,133.3901,133.3901,133.2421,133.3605,6564.0
2024-06-03 12:45:00,135.23,135.4,135.19,135.4,5139.0,133.3506,133.5183,133.3112,133.5183,5139.0
2024-06-03 12:50:00,135.36,135.38,135.22,135.34,7416.0,133.4788,133.4985,133.3408,133.4591,7416.0
2024-06-03 12:55:00,135.42,135.55,135.39,135.53,5322.0,133.538,133.6662,133.5084,133.6464,5322.0
2024-06-03 13:00:00,135.5,135.55,135.36,135.41,10103.0,133.6169,133.6662,133.4788,133.5281,10103.0
2024-06-03 13:05:00,135.44,135.5,135.25,135.37,12314.0,133.5577,133.6169,133.3703,133.4887,12314.0
2024-06-03 13:10:00,135.29,135.32,135.1,135.3,6141.0,133.4098,133.4394,133.2224,133.4196,6141.0
2024-06-03 13:15:00,135.28,135.51,135.25,135.44,4263.0,133.3999,133.6267,133.3703,133.5577,4263.0
2024-06-03 13:20:00,135.47,135.52,135.36,135.39,7200.0,133.5873,133.6366,133.4788,133.5084,7200.0
2024-06-03 13:25:00,135.39,135.58,135.32,135.55,15272.0,133.5084,133.6957,133.4394,133.6662,15272.0
2024-06-03 13:30:00,135.6,135.76,135.6,135.66,4465.0,133.7155,133.8732,133.7155,133.7746,4465.0
2024-06-03 13:35:00,135.65,135.9,135.6,135.89,4876.0,133.7648,134.0113,133.7155,134.0014,4876.0
2024-06-03 13:40:00,135.88,136.0,135.85,135.91,5565.0,133.9916,134.1099,133.962,134.0212,5565.0
2024-06-03 13:45:00,135.93,135.97,135.82,135.89,5406.0,134.0409,134.0803,133.9324,134.0014,5406.0
2024-06-03 13:50:00,135.93,136.06,135.93,136.04,5141.0,134.0409,134.1691,134.0409,134.1494,5141.0
2024-06-03 13:55:00,136.05,136.12,136.02,136.12,7398.0,134.1592,134.2282,134.1296,134.2282,7398.0
2024-06-03 14:00:00,136.12,136.36,136.12,136.31,8676.0,134.2282,134.4649,134.2282,134.4156,8676.0
2024-06-03 14:05:00,136.33,136.45,136.29,136.42,9551.0,134.4353,134.5537,134.3959,134.5241,9551.0
2024-06-03 14:10:00,136.4,136.45,136.29,136.31,9606.0,134.5044,134.5537,134.3959,134.4156,9606.0
2024-06-03 14:15:00,136.33,136.52,136.33,136.47,7753.0,134.4353,134.6227,134.4353,134.5734,7753.0
2024-06-03 14:20:00,136.5,136.62,136.42,136.59,6776.0,134.603,134.7213,134.5241,134.6917,6776.0
2024-06-03 14:25:00,136.59,136.63,136.51,136.52,8210.0,134.6917,134.7312,134.6128,134.6227,8210.0
2024-06-03 14:30:00,136.54,136.86,136.53,136.86,8952.0,134.6424,134.958,134.6325,134.958,8952.0
2024-06-03 14:35:00,136.82,136.85,136.71,136.76,8313.0,134.9185,134.9481,134.81,134.8594,8313.0
2024-06-03 14:40:00,136.77,137.03,136.77,136.81,24218.0,134.8692,135.1256,134.8692,134.9087,24218.0
2024-06-03 14:45:00,136.83,136.99,136.83,136.96,6783.0,134.9284,135.0862,134.9284,135.0566,6783.0
2024-06-03 14:50:00,136.94,137.04,136.89,136.93,7889.0,135.0368,135.1355,134.9875,135.027,7889.0
2024-06-03 14:55:00,136.94,136.97,136.86,136.95,10585.0,135.0368,135.0664,134.958,135.0467,10585.0
2024-06-03 15:00:00,136.93,137.06,136.93,136.97,6810.0,135.027,135.1552,135.027,135.0664,6810.0
2024-06-03 15:05:00,136.99,136.99,136.78,136.87,6015.0,135.0862,135.0862,134.8791,134.9678,6015.0
2024-06-03 15:10:00,136.87,136.95,136.82,136.9,7628.0,134.9678,135.0467,134.9185,134.9974,7628.0
2024-06-03 15:15:00,136.92,136.98,136.9,136.96,5736.0,135.0171,135.0763,134.9974,135.0566,5736.0
2024-06-03 15:20:00,137.02,137.02,136.82,136.94,11177.0,135.1157,135.1157,134.9185,135.0368,11177.0
2024-06-03 15:25:00,136.92,136.96,136.87,136.87,7766.0,135.0171,135.0566,134.9678,134.9678,7766.0
2024-06-03 15:30:00,136.86,136.97,136.8,136.92,11510.0,134.958,135.0664,134.8988,135.0171,11510.0
2024-06-03 15:35:00,136.91,136.97,136.85,136.89,11334.0,135.0073,135.0664,134.9481,134.9875,11334.0
2024-06-03 15:40:00,136.9,137.02,136.84,136.97,14381.0,134.9974,135.1157,134.9382,135.0664,14381.0
2024-06-03 15:45:00,136.99,137.18,136.98,137.0,14683.0,135.0862,135.2735,135.0763,135.096,14683.0
2024-06-03 15:50:00,137.02,137.05,136.9,136.97,32741.0,135.1157,135.1453,134.9974,135.0664,32741.0
2024-06-03 15:55:00,136.97,137.15,136.95,137.14,108397.0,135.0664,135.2439,135.0467,135.2341,108397.0
2024-06-04 09:30:00,135.47,135.73,135.1,135.5,19585.0,133.5873,133.8437,133.2224,133.6169,19585.0
2024-06-04 09:35:00,135.71,135.9,135.32,135.32,19124.0,133.8239,134.0113,133.4394,133.4394,19124.0
2024-06-04 09:40:00,135.57,136.03,135.34,135.82,9887.0,133.6859,134.1395,133.4591,133.9324,9887.0
2024-06-04 09:45:00,135.95,136.29,135.95,136.04,5300.0,134.0606,134.3959,134.0606,134.1494,5300.0
2024-06-04 09:50:00,136.04,136.07,135.68,135.81,6873.0,134.1494,134.1789,133.7944,133.9226,6873.0
2024-06-04 09:55:00,135.83,136.1,135.83,136.04,5389.0,133.9423,134.2085,133.9423,134.1494,5389.0
2024-06-04 10:00:00,136.15,136.55,136.15,136.37,17601.0,134.2578,134.6523,134.2578,134.4748,17601.0
2024-06-04 10:05:00,136.4,136.5,136.21,136.39,35536.0,134.5044,134.603,134.317,134.4945,35536.0
2024-06-04 10:10:00,136.36,136.39,136.15,136.3,5294.0,134.4649,134.4945,134.2578,134.4057,5294.0
2024-06-04 10:15:00,136.34,136.53,136.31,136.31,7492.0,134.4452,134.6325,134.4156,134.4156,7492.0
2024-06-04 10:20:00,136.37,136.4,136.14,136.22,6874.0,134.4748,134.5044,134.248,134.3269,6874.0
2024-06-04 10:25:00,136.21,136.35,136.13,136.31,9174.0,134.317,134.455,134.2381,134.4156,9174.0
2024-06-04 10:30:00,136.28,136.47,136.24,136.37,5073.0,134.386,134.5734,134.3466,134.4748,5073.0
2024-06-04 10:35:00,136.36,136.38,136.14,136.19,5926.0,134.4649,134.4846,134.248,134.2973,5926.0
2024-06-04 10:40:00,136.25,136.36,136.25,136.33,6105.0,134.3564,134.4649,134.3564,134.4353,6105.0
2024-06-04 10:45:00,136.3,136.3,135.94,136.0,8110.0,134.4057,134.4057,134.0507,134.1099,8110.0
2024-06-04 10:50:00,136.01,136.02,135.87,135.9,5921.0,134.1198,134.1296,133.9817,134.0113,5921.0
2024-06-04 10:55:00,135.88,135.88,135.42,135.46,7915.0,133.9916,133.9916,133.538,133.5774,7915.0
2024-06-04 11:00:00,135.39,135.45,135.28,135.36,10023.0,133.5084,133.5676,133.3999,133.4788,10023.0
2024-06-04 11:05:00,135.37,135.42,135.2,135.41,7163.0,133.4887,133.538,133.321,133.5281,7163.0
2024-06-04 11:10:00,135.42,135.44,135.34,135.44,2782.0,133.538,133.5577,133.4591,133.5577,2782.0
2024-06-04 11:15:00,135.45,135.48,135.33,135.42,16778.0,133.5676,133.5971,133.4492,133.538,16778.0
2024-06-04 11:20:00,135.45,135.53,135.33,135.41,12213.0,133.5676,133.6464,133.4492,133.5281,12213.0
2024-06-04 11:25:00,135.44,135.44,135.25,135.28,12464.0,133.5577,133.5577,133.3703,133.3999,12464.0
2024-06-04 11:30:00,135.27,135.27,135.01,135.03,9445.0,133.3901,133.3901,133.1337,133.1534,9445.0
2024-06-04 11:35:00,135.0,135.01,134.8,134.86,10749.0,133.1238,133.1337,132.9266,132.9858,10749.0
2024-06-04 11:40:00,134.86,134.87,134.72,134.75,12478.0,132.9858,132.9956,132.8477,132.8773,12478.0
2024-06-04 11:45:00,134.74,134.77,134.6,134.6,17436.0,132.8674,132.897,132.7294,132.7294,17436.0
2024-06-04 11:50:00,134.6,134.61,134.35,134.41,37447.0,132.7294,132.7392,132.4828,132.542,37447.0
2024-06-04 11:55:00,134.45,134.47,134.19,134.22,7868.0,132.5815,132.6012,132.3251,132.3547,7868.0
2024-06-04 12:00:00,134.22,134.23,133.98,134.08,6941.0,132.3547,132.3645,132.118,132.2166,6941.0
2024-06-04 12:05:00,134.1,134.16,133.81,133.89,11712.0,132.2363,132.2955,131.9503,132.0292,11712.0
2024-06-04 12:10:00,133.87,134.02,133.71,133.94,15495.0,132.0095,132.1574,131.8517,132.0785,15495.0
2024-06-04 12:15:00,134.0,134.09,133.89,134.01,7154.0,132.1377,132.2265,132.0292,132.1476,7154.0
2024-06-04 12:20:00,134.03,134.16,134.02,134.13,6307.0,132.1673,132.2955,132.1574,132.2659,6307.0
2024-06-04 12:25:00,134.1,134.21,133.92,134.09,9297.0,132.2363,132.3448,132.0588,132.2265,9297.0
2024-06-04 12:30:00,134.03,134.1,133.83,133.83,11261.0,132.1673,132.2363,131.9701,131.9701,11261.0
2024-06-04 12:35:00,133.89,133.89,133.75,133.78,8900.0,132.0292,132.0292,131.8912,131.9208,8900.0
2024-06-04 12:40:00,133.79,134.09,133.74,133.99,7110.0,131.9306,132.2265,131.8813,132.1278,7110.0
2024-06-04 12:45:00,134.0,134.13,133.98,134.06,7804.0,132.1377,132.2659,132.118,132.1969,7804.0
2024-06-04 12:50:00,134.08,134.08,133.86,133.93,7088.0,132.2166,132.2166,131.9997,132.0687,7088.0
2024-06-04 12:55:00,133.93,134.0,133.92,133.95,4508.0,132.0687,132.1377,132.0588,132.0884,4508.0
2024-06-04 13:00:00,133.96,134.02,133.87,133.95,13640.0,132.0983,132.1574,132.0095,132.0884,13640.0
2024-06-04 13:05:00,133.92,133.92,133.8,133.83,9930.0,132.0588,132.0588,131.9405,131.9701,9930.0
2024-06-04 13:10:00,133.83,133.9,133.79,133.87,10360.0,131.9701,132.0391,131.9306,132.0095,10360.0
2024-06-04 13:15:00,133.86,133.94,133.83,133.92,6735.0,131.9997,132.0785,131.9701,132.0588,6735.0
2024-06-04 13:20:00,133.92,134.01,133.75,133.78,8158.0,132.0588,132.1476,131.8912,131.9208,8158.0
2024-06-04 13:25:00,133.77,134.06,133.73,134.05,9149.0,131.9109,132.1969,131.8715,132.187,9149.0
2024-06-04 13:30:00,134.1,134.11,133.82,133.86,7353.0,132.2363,132.2462,131.9602,131.9997,7353.0
2024-06-04 13:35:00,133.86,133.93,133.82,133.93,6183.0,131.9997,132.0687,131.9602,132.0687,6183.0
2024-06-04 13:40:00,133.93,133.99,133.92,133.96,8130.0,132.0687,132.1278,132.0588,132.0983,8130.0
2024-06-04 13:45:00,133.96,134.04,133.96,134.03,6822.0,132.0983,132.1772,132.0983,132.1673,6822.0
2024-06-04 13:50:00,134.03,134.06,133.91,133.93,4889.0,132.1673,132.1969,132.049,132.0687,4889.0
2024-06-04 13:55:00,133.94,134.04,133.94,134.02,18159.0,132.0785,132.1772,132.0785,132.1574,18159.0
2024-06-04 14:00:00,134.03,134.11,134.02,134.09,8320.0,132.1673,132.2462,132.1574,132.2265,8320.0
2024-06-04 14:05:00,134.09,134.09,133.93,133.93,12266.0,132.2265,132.2265,132.0687,132.0687,12266.0
2024-06-04 14:10:00,133.91,134.0,133.91,133.95,20798.0,132.049,132.1377,132.049,132.0884,20798.0
2024-06-04 14:15:00,133.98,134.25,133.96,134.14,8313.0,132.118,132.3842,132.0983,132.2758,8313.0
2024-06-04 14:20:00,134.17,134.55,134.17,134.55,6716.0,132.3053,132.6801,132.3053,132.6801,6716.0
2024-06-04 14:25:00,134.56,134.56,134.37,134.51,12674.0,132.6899,132.6899,132.5026,132.6406,12674.0
2024-06-04 14:30:00,134.47,134.54,134.39,134.46,5607.0,132.6012,132.6702,132.5223,132.5913,5607.0
2024-06-04 14:35:00,134.47,134.59,134.45,134.55,6564.0,132.6012,132.7195,132.5815,132.6801,6564.0
2024-06-04 14:40:00,134.57,134.58,134.45,134.58,7270.0,132.6998,132.7096,132.5815,132.7096,7270.0
2024-06-04 14:45:00,134.56,134.6,134.5,134.6,8576.0,132.6899,132.7294,132.6308,132.7294,8576.0
2024-06-04 14:50:00,134.58,134.65,134.53,134.53,5880.0,132.7096,132.7787,132.6603,132.6603,5880.0
2024-06-04 14:55:00,134.54,134.56,134.43,134.47,13313.0,132.6702,132.6899,132.5617,132.6012,13313.0
2024-06-04 15:00:00,134.49,134.49,134.27,134.33,7511.0,132.6209,132.6209,132.404,132.4631,7511.0
2024-06-04 15:05:00,134.3,134.42,134.3,134.37,4203.0,132.4335,132.5519,132.4335,132.5026,4203.0
2024-06-04 15:10:00,134.38,134.48,134.32,134.34,8594.0,132.5124,132.611,132.4533,132.473,8594.0
2024-06-04 15:15:00,134.31,134.37,134.29,134.33,7175.0,132.4434,132.5026,132.4237,132.4631,7175.0
2024-06-04 15:20:00,134.32,134.36,134.25,134.32,14782.0,132.4533,132.4927,132.3842,132.4533,14782.0
2024-06-04 15:25:00,134.31,134.41,134.28,134.37,9752.0,132.4434,132.542,132.4138,132.5026,9752.0
2024-06-04 15:30:00,134.35,134.57,134.32,134.44,23909.0,132.4828,132.6998,132.4533,132.5716,23909.0
2024-06-04 15:35:00,134.41,134.5,134.39,134.45,13774.0,132.542,132.6308,132.5223,132.5815,13774.0
2024-06-04 15:40:00,134.49,134.52,134.36,134.42,19091.0,132.6209,132.6505,132.4927,132.5519,19091.0
2024-06-04 15:45:00,134.42,134.64,134.39,134.55,15228.0,132.5519,132.7688,132.5223,132.6801,15228.0
2024-06-04 15:50:00,134.57,134.77,134.55,134.61,35577.0,132.6998,132.897,132.6801,132.7392,35577.0
2024-06-04 15:55:00,134.58,134.58,134.33,134.48,116081.0,132.7096,132.7096,132.4631,132.611,116081.0
2024-06-05 09:30:00,134.82,135.07,134.6,134.83,34145.0,132.9463,133.1928,132.7294,132.9562,34145.0
2024-06-05 09:35:00,134.88,135.48,134.63,134.86,10713.0,133.0055,133.5971,132.759,132.9858,10713.0
2024-06-05 09:40:00,134.84,134.84,134.37,134.83,12656.0,132.966,132.966,132.5026,132.9562,12656.0
2024-06-05 09:45:00,134.83,134.83,134.38,134.39,19505.0,132.9562,132.9562,132.5124,132.5223,19505.0
2024-06-05 09:50:00,134.38,134.44,133.97,133.97,34687.0,132.5124,132.5716,132.1081,132.1081,34687.0
2024-06-05 09:55:00,134.03,134.16,133.92,134.13,13524.0,132.1673,132.2955,132.0588,132.2659,13524.0
2024-06-05 10:00:00,134.13,134.15,133.54,134.15,43363.0,132.2659,132.2856,131.6841,132.2856,43363.0
2024-06-05 10:05:00,134.13,134.13,133.86,133.86,22271.0,132.2659,132.2659,131.9997,131.9997,22271.0
2024-06-05 10:10:00,133.89,133.92,133.78,133.9,11459.0,132.0292,132.0588,131.9208,132.0391,11459.0
2024-06-05 10:15:00,133.91,134.22,133.86,134.22,10795.0,132.049,132.3547,131.9997,132.3547,10795.0
2024-06-05 10:20:00,134.26,134.33,134.1,134.28,18994.0,132.3941,132.4631,132.2363,132.4138,18994.0
2024-06-05 10:25:00,134.28,134.36,134.04,134.08,30107.0,132.4138,132.4927,132.1772,132.2166,30107.0
2024-06-05 10:30:00,134.08,134.29,134.02,134.24,44605.0,132.2166,132.4237,132.1574,132.3744,44605.0
2024-06-05 10:35:00,134.29,134.48,134.23,134.28,8492.0,132.4237,132.611,132.3645,132.4138,8492.0
2024-06-05 10:40:00,134.27,134.42,134.27,134.39,17375.0,132.404,132.5519,132.404,132.5223,17375.0
2024-06-05 10:45:00,134.41,134.43,134.31,134.42,8073.0,132.542,132.5617,132.4434,132.5519,8073.0
2024-06-05 10:50:00,134.44,134.5,134.31,134.48,9788.0,132.5716,132.6308,132.4434,132.611,9788.0
2024-06-05 10:55:00,134.5,134.55,134.44,134.5,5092.0,132.6308,132.6801,132.5716,132.6308,5092.0
2024-06-05 11:00:00,134.52,134.6,134.41,134.6,8346.0,132.6505,132.7294,132.542,132.7294,8346.0
2024-06-05 11:05:00,134.6,134.64,134.27,134.32,12838.0,132.7294,132.7688,132.404,132.4533,12838.0
2024-06-05 11:10:00,134.3,134.43,134.29,134.43,12334.0,132.4335,132.5617,132.4237,132.5617,12334.0
2024-06-05 11:15:00,134.43,134.58,134.42,134.47,8144.0,132.5617,132.7096,132.5519,132.6012,8144.0
2024-06-05 11:20:00,134.45,134.45,134.26,134.39,14723.0,132.5815,132.5815,132.3941,132.5223,14723.0
2024-06-05 11:25:00,134.35,134.41,134.25,134.33,12237.0,132.4828,132.542,132.3842,132.4631,12237.0
2024-06-05 11:30:00,134.33,134.44,134.33,134.41,9869.0,132.4631,132.5716,132.4631,132.542,9869.0
2024-06-05 11:35:00,134.4,134.5,134.33,134.44,9833.0,132.5321,132.6308,132.4631,132.5716,9833.0
2024-06-05 11:40:00,134.43,134.54,134.39,134.49,14249.0,132.5617,132.6702,132.5223,132.6209,14249.0
2024-06-05 11:45:00,134.53,134.56,134.38,134.41,27662.0,132.6603,132.6899,132.5124,132.542,27662.0
2024-06-05 11:50:00,134.38,134.57,134.34,134.57,6367.0,132.5124,132.6998,132.473,132.6998,6367.0
2024-06-05 11:55:00,134.53,134.69,134.52,134.62,7354.0,132.6603,132.8181,132.6505,132.7491,7354.0
2024-06-05 12:00:00,134.63,134.72,134.6,134.72,4846.0,132.759,132.8477,132.7294,132.8477,4846.0
2024-06-05 12:05:00,134.68,134.7,134.62,134.64,7952.0,132.8083,132.828,132.7491,132.7688,7952.0
2024-06-05 12:10:00,134.62,134.8,134.58,134.78,14578.0,132.7491,132.9266,132.7096,132.9069,14578.0
2024-06-05 12:15:00,134.78,134.88,134.74,134.75,10976.0,132.9069,133.0055,132.8674,132.8773,10976.0
2024-06-05 12:20:00,134.76,134.77,134.42,134.45,17361.0,132.8871,132.897,132.5519,132.5815,17361.0
2024-06-05 12:25:00,134.47,134.79,134.43,134.79,13012.0,132.6012,132.9167,132.5617,132.9167,13012.0
2024-06-05 12:30:00,134.78,134.82,134.72,134.82,12568.0,132.9069,132.9463,132.8477,132.9463,12568.0
2024-06-05 12:35:00,134.81,134.83,134.75,134.78,6171.0,132.9365,132.9562,132.8773,132.9069,6171.0
2024-06-05 12:40:00,134.75,134.91,134.75,134.84,6522.0,132.8773,133.0351,132.8773,132.966,6522.0
2024-06-05 12:45:00,134.83,134.87,134.72,134.83,6381.0,132.9562,132.9956,132.8477,132.9562,6381.0
2024-06-05 12:50:00,134.8,134.95,134.73,134.95,18111.0,132.9266,133.0745,132.8576,133.0745,18111.0
2024-06-05 12:55:00,134.89,134.89,134.77,134.8,4179.0,133.0153,133.0153,132.897,132.9266,4179.0
2024-06-05 13:00:00,134.8,134.82,134.72,134.8,8424.0,132.9266,132.9463,132.8477,132.9266,8424.0
2024-06-05 13:05:00,134.77,134.91,134.73,134.87,14641.0,132.897,133.0351,132.8576,132.9956,14641.0
2024-06-05 13:10:00,134.88,134.91,134.84,134.9,5410.0,133.0055,133.0351,132.966,133.0252,5410.0
2024-06-05 13:15:00,134.9,134.92,134.74,134.75,6382.0,133.0252,133.0449,132.8674,132.8773,6382.0
2024-06-05 13:20:00,134.76,134.76,134.64,134.73,4699.0,132.8871,132.8871,132.7688,132.8576,4699.0
2024-06-05 13:25:00,134.71,134.87,134.69,134.86,4163.0,132.8378,132.9956,132.8181,132.9858,4163.0
2024-06-05 13:30:00,134.87,134.9,134.83,134.85,6387.0,132.9956,133.0252,132.9562,132.9759,6387.0
2024-06-05 13:35:00,134.86,134.86,134.66,134.73,6824.0,132.9858,132.9858,132.7885,132.8576,6824.0
2024-06-05 13:40:00,134.73,134.77,134.61,134.61,4218.0,132.8576,132.897,132.7392,132.7392,4218.0
2024-06-05 13:45:00,134.65,134.72,134.58,134.62,5218.0,132.7787,132.8477,132.7096,132.7491,5218.0
2024-06-05 13:50:00,134.61,134.67,134.59,134.66,4482.0,132.7392,132.7984,132.7195,132.7885,4482.0
2024-06-05 13:55:00,134.66,134.67,134.62,134.67,4528.0,132.7885,132.7984,132.7491,132.7984,4528.0
2024-06-05 14:00:00,134.67,134.81,134.62,134.79,7927.0,132.7984,132.9365,132.7491,132.9167,7927.0
2024-06-05 14:05:00,134.77,134.91,134.75,134.9,11974.0,132.897,133.0351,132.8773,133.0252,11974.0
2024-06-05 14:10:00,134.9,134.9,134.83,134.84,6921.0,133.0252,133.0252,132.9562,132.966,6921.0
2024-06-05 14:15:00,134.85,134.87,134.8,134.8,3564.0,132.9759,132.9956,132.9266,132.9266,3564.0
2024-06-05 14:20:00,134.79,134.79,134.67,134.69,4953.0,132.9167,132.9167,132.7984,132.8181,4953.0
2024-06-05 14:25:00,134.7,134.82,134.69,134.81,7085.0,132.828,132.9463,132.8181,132.9365,7085.0
2024-06-05 14:30:00,134.81,135.01,134.81,135.0,7417.0,132.9365,133.1337,132.9365,133.1238,7417.0
2024-06-05 14:35:00,134.99,135.02,134.94,134.96,5496.0,133.1139,133.1435,133.0646,133.0844,5496.0
2024-06-05 14:40:00,134.95,134.99,134.92,134.99,6114.0,133.0745,133.1139,133.0449,133.1139,6114.0
2024-06-05 14:45:00,134.99,135.12,134.99,135.11,7431.0,133.1139,133.2421,133.1139,133.2323,7431.0
2024-06-05 14:50:00,135.12,135.19,135.12,135.15,5441.0,133.2421,133.3112,133.2421,133.2717,5441.0
2024-06-05 14:55:00,135.16,135.24,135.16,135.22,7193.0,133.2816,133.3605,133.2816,133.3408,7193.0
2024-06-05 15:00:00,135.21,135.33,135.11,135.11,12579.0,133.3309,133.4492,133.2323,133.2323,12579.0
2024-06-05 15:05:00,135.09,135.15,135.04,135.14,8705.0,133.2126,133.2717,133.1633,133.2619,8705.0
2024-06-05 15:10:00,135.13,135.19,135.13,135.16,6001.0,133.252,133.3112,133.252,133.2816,6001.0
2024-06-05 15:15:00,135.13,135.15,135.06,135.14,5928.0,133.252,133.2717,133.183,133.2619,5928.0
2024-06-05 15:20:00,135.15,135.22,135.15,135.17,6521.0,133.2717,133.3408,133.2717,133.2914,6521.0
2024-06-05 15:25:00,135.19,135.2,135.13,135.16,19159.0,133.3112,133.321,133.252,133.2816,19159.0
2024-06-05 15:30:00,135.15,135.2,135.11,135.2,12129.0,133.2717,133.321,133.2323,133.321,12129.0
2024-06-05 15:35:00,135.2,135.35,135.17,135.34,10587.0,133.321,133.4689,133.2914,133.4591,10587.0
2024-06-05 15:40:00,135.38,135.4,135.24,135.31,19305.0,133.4985,133.5183,133.3605,133.4295,19305.0
2024-06-05 15:45:00,135.34,135.35,135.16,135.28,26292.0,133.4591,133.4689,133.2816,133.3999,26292.0
2024-06-05 15:50:00,135.33,135.57,135.22,135.53,34762.0,133.4492,133.6859,133.3408,133.6464,34762.0
2024-06-05 15:55:00,135.54,135.68,135.35,135.53,137506.0,133.6563,133.7944,133.4689,133.6464,137506.0
2024-06-06 09:30:00,136.57,137.62,136.52,137.27,58176.0,134.672,135.7074,134.6227,135.3623,58176.0
2024-06-06 09:35:00,137.24,137.71,136.95,137.4,35603.0,135.3327,135.7961,135.0467,135.4905,35603.0
2024-06-06 09:40:00,137.47,138.09,137.24,138.03,14662.0,135.5595,136.1709,135.3327,136.1117,14662.0
2024-06-06 09:45:00,138.08,138.29,138.01,138.29,12514.0,136.161,136.3681,136.092,136.3681,12514.0
2024-06-06 09:50:00,138.34,138.34,137.96,138.17,13238.0,136.4174,136.4174,136.0427,136.2498,13238.0
2024-06-06 09:55:00,138.17,138.62,138.17,138.37,17341.0,136.2498,136.6935,136.2498,136.447,17341.0
2024-06-06 10:00:00,138.43,138.48,138.09,138.18,15272.0,136.5061,136.5554,136.1709,136.2596,15272.0
2024-06-06 10:05:00,138.13,138.54,138.12,138.5,19098.0,136.2103,136.6146,136.2004,136.5752,19098.0
2024-06-06 10:10:00,138.51,138.58,138.1,138.12,13922.0,136.585,136.6541,136.1807,136.2004,13922.0
2024-06-06 10:15:00,138.13,138.26,138.13,138.2,8052.0,136.2103,136.3385,136.2103,136.2793,8052.0
2024-06-06 10:20:00,138.2,138.23,138.05,138.22,23714.0,136.2793,136.3089,136.1314,136.2991,23714.0
2024-06-06 10:25:00,138.17,138.24,137.86,137.86,13234.0,136.2498,136.3188,135.9441,135.9441,13234.0
2024-06-06 10:30:00,137.9,137.91,137.48,137.49,7699.0,135.9835,135.9934,135.5693,135.5792,7699.0
2024-06-06 10:35:00,137.48,137.57,137.35,137.39,26789.0,135.5693,135.6581,135.4412,135.4806,26789.0
2024-06-06 10:40:00,137.38,137.53,137.18,137.42,37254.0,135.4707,135.6186,135.2735,135.5102,37254.0
2024-06-06 10:45:00,137.37,137.51,137.34,137.4,22478.0,135.4609,135.5989,135.4313,135.4905,22478.0
2024-06-06 10:50:00,137.38,137.51,137.14,137.48,31265.0,135.4707,135.5989,135.2341,135.5693,31265.0
2024-06-06 10:55:00,137.44,137.64,137.44,137.58,12527.0,135.5299,135.7271,135.5299,135.668,12527.0
2024-06-06 11:00:00,137.63,137.68,137.43,137.64,16675.0,135.7173,135.7666,135.52,135.7271,16675.0
2024-06-06 11:05:00,137.61,137.89,137.56,137.84,19950.0,135.6975,135.9736,135.6482,135.9243,19950.0
2024-06-06 11:10:00,137.82,137.85,137.59,137.67,16676.0,135.9046,135.9342,135.6778,135.7567,16676.0
2024-06-06 11:15:00,137.67,137.84,137.6,137.81,19732.0,135.7567,135.9243,135.6877,135.8948,19732.0
2024-06-06 11:20:00,137.8,137.86,137.59,137.62,8837.0,135.8849,135.9441,135.6778,135.7074,8837.0
2024-06-06 11:25:00,137.61,137.63,137.51,137.55,6858.0,135.6975,135.7173,135.5989,135.6384,6858.0
2024-06-06 11:30:00,137.59,137.62,137.41,137.47,6996.0,135.6778,135.7074,135.5003,135.5595,6996.0
2024-06-06 11:35:00,137.47,137.51,137.38,137.45,6102.0,135.5595,135.5989,135.4707,135.5398,6102.0
2024-06-06 11:40:00,137.49,137.49,137.28,137.29,16479.0,135.5792,135.5792,135.3721,135.382,16479.0
2024-06-06 11:45:00,137.24,137.44,137.21,137.4,12653.0,135.3327,135.5299,135.3031,135.4905,12653.0
2024-06-06 11:50:00,137.4,137.47,137.35,137.35,18652.0,135.4905,135.5595,135.4412,135.4412,18652.0
2024-06-06 11:55:00,137.37,137.49,137.33,137.37,13208.0,135.4609,135.5792,135.4214,135.4609,13208.0
2024-06-06 12:00:00,137.37,137.37,137.18,137.22,13648.0,135.4609,135.4609,135.2735,135.313,13648.0
2024-06-06 12:05:00,137.18,137.18,137.02,137.16,10742.0,135.2735,135.2735,135.1157,135.2538,10742.0
2024-06-06 12:10:00,137.13,137.19,137.11,137.17,7648.0,135.2242,135.2834,135.2045,135.2637,7648.0
2024-06-06 12:15:00,137.14,137.23,137.03,137.03,18859.0,135.2341,135.3228,135.1256,135.1256,18859.0
2024-06-06 12:20:00,137.04,137.09,136.75,136.84,77586.0,135.1355,135.1848,134.8495,134.9382,77586.0
2024-06-06 12:25:00,136.83,136.96,136.83,136.91,7251.0,134.9284,135.0566,134.9284,135.0073,7251.0
2024-06-06 12:30:00,136.88,136.92,136.83,136.89,6481.0,134.9777,135.0171,134.9284,134.9875,6481.0
2024-06-06 12:35:00,136.88,136.9,136.67,136.67,8406.0,134.9777,134.9974,134.7706,134.7706,8406.0
2024-06-06 12:40:00,136.67,136.84,136.67,136.84,11721.0,134.7706,134.9382,134.7706,134.9382,11721.0
2024-06-06 12:45:00,136.84,136.97,136.82,136.96,12089.0,134.9382,135.0664,134.9185,135.0566,12089.0
2024-06-06 12:50:00,136.96,136.99,136.78,136.8,17046.0,135.0566,135.0862,134.8791,134.8988,17046.0
2024-06-06 12:55:00,136.78,136.78,136.6,136.74,16683.0,134.8791,134.8791,134.7016,134.8396,16683.0
2024-06-06 13:00:00,136.74,136.75,136.55,136.55,7281.0,134.8396,134.8495,134.6523,134.6523,7281.0
2024-06-06 13:05:00,136.56,136.64,136.46,136.55,6763.0,134.6621,134.741,134.5635,134.6523,6763.0
2024-06-06 13:10:00,136.56,136.68,136.51,136.68,5041.0,134.6621,134.7805,134.6128,134.7805,5041.0
2024-06-06 13:15:00,136.71,136.71,136.65,136.69,3589.0,134.81,134.81,134.7509,134.7903,3589.0
2024-06-06 13:20:00,136.69,136.74,136.57,136.65,6240.0,134.7903,134.8396,134.672,134.7509,6240.0
2024-06-06 13:25:00,136.63,136.71,136.63,136.64,5848.0,134.7312,134.81,134.7312,134.741,5848.0
2024-06-06 13:30:00,136.65,136.67,136.5,136.53,7718.0,134.7509,134.7706,134.603,134.6325,7718.0
2024-06-06 13:35:00,136.5,136.67,136.5,136.64,10138.0,134.603,134.7706,134.603,134.741,10138.0
2024-06-06 13:40:00,136.64,136.68,136.57,136.59,8046.0,134.741,134.7805,134.672,134.6917,8046.0
2024-06-06 13:45:00,136.62,136.64,136.55,136.61,7979.0,134.7213,134.741,134.6523,134.7114,7979.0
2024-06-06 13:50:00,136.63,136.67,136.59,136.64,9667.0,134.7312,134.7706,134.6917,134.741,9667.0
2024-06-06 13:55:00,136.67,136.74,136.58,136.61,10962.0,134.7706,134.8396,134.6819,134.7114,10962.0
2024-06-06 14:00:00,136.62,136.64,136.43,136.48,9577.0,134.7213,134.741,134.5339,134.5832,9577.0
2024-06-06 14:05:00,136.45,136.45,136.22,136.23,14984.0,134.5537,134.5537,134.3269,134.3367,14984.0
2024-06-06 14:10:00,136.23,136.23,136.13,136.19,6661.0,134.3367,134.3367,134.2381,134.2973,6661.0
2024-06-06 14:15:00,136.2,136.25,136.12,136.13,12469.0,134.3071,134.3564,134.2282,134.2381,12469.0
2024-06-06 14:20:00,136.1,136.31,136.1,136.28,6563.0,134.2085,134.4156,134.2085,134.386,6563.0
2024-06-06 14:25:00,136.3,136.31,136.24,136.27,8395.0,134.4057,134.4156,134.3466,134.3762,8395.0
2024-06-06 14:30:00,136.26,136.27,136.15,136.26,8316.0,134.3663,134.3762,134.2578,134.3663,8316.0
2024-06-06 14:35:00,136.25,136.3,136.2,136.25,9846.0,134.3564,134.4057,134.3071,134.3564,9846.0
2024-06-06 14:40:00,136.25,136.27,136.19,136.21,8028.0,134.3564,134.3762,134.2973,134.317,8028.0
2024-06-06 14:45:00,136.22,136.32,136.15,136.32,11200.0,134.3269,134.4255,134.2578,134.4255,11200.0
2024-06-06 14:50:00,136.36,136.61,136.31,136.57,8226.0,134.4649,134.7114,134.4156,134.672,8226.0
2024-06-06 14:55:00,136.61,136.61,136.41,136.46,9221.0,134.7114,134.7114,134.5142,134.5635,9221.0
2024-06-06 15:00:00,136.42,136.46,136.31,136.36,12341.0,134.5241,134.5635,134.4156,134.4649,12341.0
2024-06-06 15:05:00,136.32,136.33,136.1,136.15,15019.0,134.4255,134.4353,134.2085,134.2578,15019.0
2024-06-06 15:10:00,136.17,136.27,136.04,136.06,17401.0,134.2775,134.3762,134.1494,134.1691,17401.0
2024-06-06 15:15:00,136.12,136.26,136.08,136.21,9749.0,134.2282,134.3663,134.1888,134.317,9749.0
2024-06-06 15:20:00,136.18,136.28,136.16,136.24,17499.0,134.2874,134.386,134.2677,134.3466,17499.0
2024-06-06 15:25:00,136.22,136.39,136.2,136.36,16948.0,134.3269,134.4945,134.3071,134.4649,16948.0
2024-06-06 15:30:00,136.36,136.38,136.15,136.26,41857.0,134.4649,134.4846,134.2578,134.3663,41857.0
2024-06-06 15:35:00,136.24,136.32,136.1,136.25,27273.0,134.3466,134.4255,134.2085,134.3564,27273.0
2024-06-06 15:40:00,136.26,136.32,136.18,136.3,29240.0,134.3663,134.4255,134.2874,134.4057,29240.0
2024-06-06 15:45:00,136.31,136.37,136.0,136.02,54309.0,134.4156,134.4748,134.1099,134.1296,54309.0
2024-06-06 15:50:00,136.0,136.37,135.86,136.29,70072.0,134.1099,134.4748,133.9719,134.3959,70072.0
2024-06-06 15:55:00,136.27,136.37,136.06,136.37,162625.0,134.3762,134.4748,134.1691,134.4748,162625.0
2024-06-07 09:30:00,135.69,135.73,135.29,135.41,18275.0,133.8042,133.8437,133.4098,133.5281,18275.0
2024-06-07 09:35:00,135.5,135.89,135.37,135.67,7693.0,133.6169,134.0014,133.4887,133.7845,7693.0
2024-06-07 09:40:00,135.79,136.32,135.77,136.24,53491.0,133.9028,134.4255,133.8831,134.3466,53491.0
2024-06-07 09:45:00,136.23,136.44,135.98,136.39,45131.0,134.3367,134.5438,134.0902,134.4945,45131.0
2024-06-07 09:50:00,136.38,136.59,136.36,136.49,7891.0,134.4846,134.6917,134.4649,134.5931,7891.0
2024-06-07 09:55:00,136.4,136.59,136.28,136.59,16465.0,134.5044,134.6917,134.386,134.6917,16465.0
2024-06-07 10:00:00,136.7,136.89,136.59,136.67,9337.0,134.8002,134.9875,134.6917,134.7706,9337.0
2024-06-07 10:05:00,136.74,136.75,136.58,136.58,4000.0,134.8396,134.8495,134.6819,134.6819,4000.0
2024-06-07 10:10:00,136.57,136.6,136.48,136.55,5380.0,134.672,134.7016,134.5832,134.6523,5380.0
2024-06-07 10:15:00,136.53,136.74,136.53,136.73,3434.0,134.6325,134.8396,134.6325,134.8298,3434.0
2024-06-07 10:20:00,136.76,137.08,136.72,137.08,3022.0,134.8594,135.1749,134.8199,135.1749,3022.0
2024-06-07 10:25:00,137.06,137.37,137.06,137.33,7125.0,135.1552,135.4609,135.1552,135.4214,7125.0
2024-06-07 10:30:00,137.31,137.38,137.24,137.25,18635.0,135.4017,135.4707,135.3327,135.3425,18635.0
2024-06-07 10:35:00,137.3,137.73,137.2,137.64,14524.0,135.3918,135.8159,135.2932,135.7271,14524.0
2024-06-07 10:40:00,137.69,138.09,137.66,138.09,8837.0,135.7764,136.1709,135.7468,136.1709,8837.0
2024-06-07 10:45:00,137.99,138.04,137.84,137.84,9416.0,136.0723,136.1216,135.9243,135.9243,9416.0
2024-06-07 10:50:00,137.88,137.88,137.63,137.68,9036.0,135.9638,135.9638,135.7173,135.7666,9036.0
2024-06-07 10:55:00,137.71,137.79,137.61,137.71,6709.0,135.7961,135.875,135.6975,135.7961,6709.0
2024-06-07 11:00:00,137.63,137.78,137.57,137.7,6925.0,135.7173,135.8652,135.6581,135.7863,6925.0
2024-06-07 11:05:00,137.7,137.7,137.52,137.64,6729.0,135.7863,135.7863,135.6088,135.7271,6729.0
2024-06-07 11:10:00,137.66,137.73,137.58,137.67,7786.0,135.7468,135.8159,135.668,135.7567,7786.0
2024-06-07 11:15:00,137.66,137.83,137.65,137.76,30985.0,135.7468,135.9145,135.737,135.8455,30985.0
2024-06-07 11:20:00,137.75,137.9,137.7,137.9,12027.0,135.8356,135.9835,135.7863,135.9835,12027.0
2024-06-07 11:25:00,137.9,137.95,137.87,137.94,8413.0,135.9835,136.0328,135.9539,136.023,8413.0
2024-06-07 11:30:00,137.98,138.09,137.96,138.05,7505.0,136.0624,136.1709,136.0427,136.1314,7505.0
2024-06-07 11:35:00,138.08,138.08,137.94,138.01,8857.0,136.161,136.161,136.023,136.092,8857.0
2024-06-07 11:40:00,138.01,138.03,137.97,138.0,3327.0,136.092,136.1117,136.0525,136.0821,3327.0
2024-06-07 11:45:00,138.0,138.1,137.98,138.1,6627.0,136.0821,136.1807,136.0624,136.1807,6627.0
2024-06-07 11:50:00,138.09,138.12,138.04,138.05,8046.0,136.1709,136.2004,136.1216,136.1314,8046.0
2024-06-07 11:55:00,138.04,138.09,138.01,138.09,9251.0,136.1216,136.1709,136.092,136.1709,9251.0
2024-06-07 12:00:00,138.09,138.11,138.02,138.05,15984.0,136.1709,136.1906,136.1018,136.1314,15984.0
2024-06-07 12:05:00,138.05,138.21,138.0,138.21,13794.0,136.1314,136.2892,136.0821,136.2892,13794.0
2024-06-07 12:10:00,138.22,138.3,138.21,138.29,8700.0,136.2991,136.3779,136.2892,136.3681,8700.0
2024-06-07 12:15:00,138.29,138.35,138.27,138.34,24979.0,136.3681,136.4273,136.3484,136.4174,24979.0
2024-06-07 12:20:00,138.31,138.49,138.27,138.49,18353.0,136.3878,136.5653,136.3484,136.5653,18353.0
2024-06-07 12:25:00,138.49,138.59,138.47,138.59,11351.0,136.5653,136.6639,136.5456,136.6639,11351.0
2024-06-07 12:30:00,138.59,138.62,138.47,138.55,53401.0,136.6639,136.6935,136.5456,136.6245,53401.0
2024-06-07 12:35:00,138.55,138.62,138.5,138.54,19016.0,136.6245,136.6935,136.5752,136.6146,19016.0
2024-06-07 12:40:00,138.53,138.68,138.48,138.68,13678.0,136.6048,136.7527,136.5554,136.7527,13678.0
2024-06-07 12:45:00,138.69,138.69,138.54,138.58,17548.0,136.7625,136.7625,136.6146,136.6541,17548.0
2024-06-07 12:50:00,138.6,138.76,138.6,138.76,8758.0,136.6738,136.8316,136.6738,136.8316,8758.0
2024-06-07 12:55:00,138.78,138.97,138.78,138.83,10599.0,136.8513,137.0386,136.8513,136.9006,10599.0
2024-06-07 13:00:00,138.86,138.86,138.57,138.59,10326.0,136.9302,136.9302,136.6442,136.6639,10326.0
2024-06-07 13:05:00,138.62,138.78,138.59,138.75,7101.0,136.6935,136.8513,136.6639,136.8217,7101.0
2024-06-07 13:10:00,138.74,138.88,138.67,138.8,10592.0,136.8118,136.9499,136.7428,136.871,10592.0
2024-06-07 13:15:00,138.81,138.81,138.7,138.78,5610.0,136.8809,136.8809,136.7724,136.8513,5610.0
2024-06-07 13:20:00,138.75,139.24,138.69,139.14,15545.0,136.8217,137.3049,136.7625,137.2063,15545.0
2024-06-07 13:25:00,139.17,139.17,139.06,139.09,5095.0,137.2359,137.2359,137.1274,137.157,5095.0
2024-06-07 13:30:00,139.17,139.25,139.13,139.25,25523.0,137.2359,137.3147,137.1964,137.3147,25523.0
2024-06-07 13:35:00,139.25,139.4,139.25,139.31,11110.0,137.3147,137.4627,137.3147,137.3739,11110.0
2024-06-07 13:40:00,139.31,139.41,139.21,139.38,11020.0,137.3739,137.4725,137.2753,137.4429,11020.0
2024-06-07 13:45:00,139.37,139.54,139.34,139.54,15102.0,137.4331,137.6007,137.4035,137.6007,15102.0
2024-06-07 13:50:00,139.52,139.64,139.51,139.61,6341.0,137.581,137.6993,137.5711,137.6697,6341.0
2024-06-07 13:55:00,139.61,139.71,139.57,139.66,17201.0,137.6697,137.7684,137.6303,137.719,17201.0
2024-06-07 14:00:00,139.65,139.69,139.45,139.46,17308.0,137.7092,137.7486,137.512,137.5218,17308.0
2024-06-07 14:05:00,139.46,139.52,139.37,139.49,18703.0,137.5218,137.581,137.4331,137.5514,18703.0
2024-06-07 14:10:00,139.49,139.72,139.47,139.59,18216.0,137.5514,137.7782,137.5317,137.65,18216.0
2024-06-07 14:15:00,139.58,139.73,139.55,139.71,10211.0,137.6402,137.7881,137.6106,137.7684,10211.0
2024-06-07 14:20:00,139.69,140.0,139.68,139.98,22427.0,137.7486,138.0543,137.7388,138.0346,22427.0
2024-06-07 14:25:00,139.98,140.09,139.96,139.99,31740.0,138.0346,138.1431,138.0149,138.0445,31740.0
2024-06-07 14:30:00,139.99,140.18,139.98,140.13,18850.0,138.0445,138.2318,138.0346,138.1825,18850.0
2024-06-07 14:35:00,140.13,140.49,140.13,140.46,30704.0,138.1825,138.5375,138.1825,138.5079,30704.0
2024-06-07 14:40:00,140.49,140.74,140.48,140.71,35674.0,138.5375,138.784,138.5277,138.7545,35674.0
2024-06-07 14:45:00,140.74,140.95,140.73,140.81,66220.0,138.784,138.9911,138.7742,138.8531,66220.0
2024-06-07 14:50:00,140.81,140.94,140.77,140.9,42249.0,138.8531,138.9813,138.8136,138.9418,42249.0
2024-06-07 14:55:00,140.93,140.95,140.75,140.81,54628.0,138.9714,138.9911,138.7939,138.8531,54628.0
2024-06-07 15:00:00,140.82,140.82,140.58,140.72,16695.0,138.8629,138.8629,138.6263,138.7643,16695.0
2024-06-07 15:05:00,140.69,140.74,140.57,140.59,16386.0,138.7347,138.784,138.6164,138.6361,16386.0
2024-06-07 15:10:00,140.59,140.62,140.22,140.44,24971.0,138.6361,138.6657,138.2713,138.4882,24971.0
2024-06-07 15:15:00,140.48,140.61,140.47,140.54,19173.0,138.5277,138.6558,138.5178,138.5868,19173.0
2024-06-07 15:20:00,140.51,140.54,140.36,140.47,24381.0,138.5572,138.5868,138.4093,138.5178,24381.0
2024-06-07 15:25:00,140.44,140.65,140.32,140.63,19979.0,138.4882,138.6953,138.3699,138.6756,19979.0
2024-06-07 15:30:00,140.63,140.66,140.51,140.53,30141.0,138.6756,138.7051,138.5572,138.577,30141.0
2024-06-07 15:35:00,140.5,140.66,140.49,140.63,28481.0,138.5474,138.7051,138.5375,138.6756,28481.0
2024-06-07 15:40:00,140.65,140.66,140.4,140.45,42140.0,138.6953,138.7051,138.4488,138.4981,42140.0
2024-06-07 15:45:00,140.44,140.64,140.4,140.43,43901.0,138.4882,138.6854,138.4488,138.4783,43901.0
2024-06-07 15:50:00,140.38,141.0,139.87,140.06,106935.0,138.429,139.0404,137.9261,138.1135,106935.0
2024-06-07 15:55:00,140.14,140.15,139.74,139.8,212238.0,138.1924,138.2022,137.7979,137.8571,212238.0
2024-06-10 09:30:00,138.81,139.87,138.41,139.14,61043.0,136.8809,137.9261,136.4864,137.2063,61043.0
2024-06-10 09:35:00,139.11,139.2,138.63,139.08,22095.0,137.1767,137.2654,136.7034,137.1471,22095.0
2024-06-10 09:40:00,139.0,139.0,138.32,139.0,18060.0,137.0682,137.0682,136.3977,137.0682,18060.0
2024-06-10 09:45:00,139.14,139.28,138.88,139.28,22930.0,137.2063,137.3443,136.9499,137.3443,22930.0
2024-06-10 09:50:00,139.29,139.95,139.29,139.81,22550.0,137.3542,138.005,137.3542,137.867,22550.0
2024-06-10 09:55:00,139.78,140.08,139.71,140.04,26521.0,137.8374,138.1332,137.7684,138.0938,26521.0
2024-06-10 10:00:00,140.0,140.26,139.96,140.25,28121.0,138.0543,138.3107,138.0149,138.3008,28121.0
2024-06-10 10:05:00,140.19,140.52,140.19,140.36,12894.0,138.2417,138.5671,138.2417,138.4093,12894.0
2024-06-10 10:10:00,140.34,140.36,139.89,140.21,28452.0,138.3896,138.4093,137.9459,138.2614,28452.0
2024-06-10 10:15:00,140.21,140.48,140.2,140.38,16807.0,138.2614,138.5277,138.2515,138.429,16807.0
2024-06-10 10:20:00,140.38,140.44,140.25,140.41,22407.0,138.429,138.4882,138.3008,138.4586,22407.0
2024-06-10 10:25:00,140.44,140.51,140.32,140.32,51376.0,138.4882,138.5572,138.3699,138.3699,51376.0
2024-06-10 10:30:00,140.36,140.36,139.85,140.14,47872.0,138.4093,138.4093,137.9064,138.1924,47872.0
2024-06-10 10:35:00,140.13,140.28,139.97,140.0,45365.0,138.1825,138.3304,138.0247,138.0543,45365.0
2024-06-10 10:40:00,140.0,140.21,139.91,140.21,21791.0,138.0543,138.2614,137.9656,138.2614,21791.0
2024-06-10 10:45:00,140.22,140.43,140.18,140.39,19528.0,138.2713,138.4783,138.2318,138.4389,19528.0
2024-06-10 10:50:00,140.38,140.41,140.2,140.39,19422.0,138.429,138.4586,138.2515,138.4389,19422.0
2024-06-10 10:55:00,140.33,140.33,140.01,140.02,15428.0,138.3797,138.3797,138.0642,138.074,15428.0
2024-06-10 11:00:00,140.0,140.04,139.64,139.7,13249.0,138.0543,138.0938,137.6993,137.7585,13249.0
2024-06-10 11:05:00,139.75,139.8,139.31,139.31,14230.0,137.8078,137.8571,137.3739,137.3739,14230.0
2024-06-10 11:10:00,139.37,139.44,139.18,139.28,10590.0,137.4331,137.5021,137.2457,137.3443,10590.0
2024-06-10 11:15:00,139.25,139.63,139.18,139.62,10930.0,137.3147,137.6895,137.2457,137.6796,10930.0
2024-06-10 11:20:00,139.63,139.71,139.58,139.71,9498.0,137.6895,137.7684,137.6402,137.7684,9498.0
2024-06-10 11:25:00,139.7,139.79,139.7,139.79,12094.0,137.7585,137.8472,137.7585,137.8472,12094.0
2024-06-10 11:30:00,139.8,140.0,139.79,139.89,17858.0,137.8571,138.0543,137.8472,137.9459,17858.0
2024-06-10 11:35:00,139.85,139.91,139.78,139.82,17737.0,137.9064,137.9656,137.8374,137.8768,17737.0
2024-06-10 11:40:00,139.85,139.98,139.83,139.9,11386.0,137.9064,138.0346,137.8867,137.9557,11386.0
2024-06-10 11:45:00,139.9,139.95,139.84,139.86,4032.0,137.9557,138.005,137.8965,137.9163,4032.0
2024-06-10 11:50:00,139.9,140.08,139.9,140.06,8500.0,137.9557,138.1332,137.9557,138.1135,8500.0
2024-06-10 11:55:00,140.09,140.09,139.98,140.06,7681.0,138.1431,138.1431,138.0346,138.1135,7681.0
2024-06-10 12:00:00,140.06,140.06,139.94,140.01,17743.0,138.1135,138.1135,137.9952,138.0642,17743.0
2024-06-10 12:05:00,140.0,140.08,139.97,140.04,10165.0,138.0543,138.1332,138.0247,138.0938,10165.0
2024-06-10 12:10:00,140.09,140.19,140.08,140.19,8928.0,138.1431,138.2417,138.1332,138.2417,8928.0
2024-06-10 12:15:00,140.22,140.3,140.18,140.18,14406.0,138.2713,138.3502,138.2318,138.2318,14406.0
2024-06-10 12:20:00,140.17,140.23,139.97,140.0,2973.0,138.222,138.2811,138.0247,138.0543,2973.0
2024-06-10 12:25:00,139.99,139.99,139.66,139.7,6651.0,138.0445,138.0445,137.719,137.7585,6651.0
2024-06-10 12:30:00,139.7,139.86,139.64,139.86,6535.0,137.7585,137.9163,137.6993,137.9163,6535.0
2024-06-10 12:35:00,139.86,140.01,139.85,139.99,4924.0,137.9163,138.0642,137.9064,138.0445,4924.0
2024-06-10 12:40:00,140.02,140.16,139.99,140.16,9104.0,138.074,138.2121,138.0445,138.2121,9104.0
2024-06-10 12:45:00,140.12,140.24,140.09,140.21,9827.0,138.1727,138.291,138.1431,138.2614,9827.0
2024-06-10 12:50:00,140.22,140.3,140.22,140.26,5647.0,138.2713,138.3502,138.2713,138.3107,5647.0
2024-06-10 12:55:00,140.24,140.28,140.22,140.23,10816.0,138.291,138.3304,138.2713,138.2811,10816.0
2024-06-10 13:00:00,140.22,140.29,140.13,140.16,21946.0,138.2713,138.3403,138.1825,138.2121,21946.0
2024-06-10 13:05:00,140.15,140.16,139.91,139.91,4515.0,138.2022,138.2121,137.9656,137.9656,4515.0
2024-06-10 13:10:00,139.94,139.98,139.84,139.89,4824.0,137.9952,138.0346,137.8965,137.9459,4824.0
2024-06-10 13:15:00,139.86,139.86,139.69,139.77,6563.0,137.9163,137.9163,137.7486,137.8275,6563.0
2024-06-10 13:20:00,139.78,140.05,139.78,140.0,5187.0,137.8374,138.1036,137.8374,138.0543,5187.0
2024-06-10 13:25:00,140.03,140.1,140.03,140.08,2725.0,138.0839,138.1529,138.0839,138.1332,2725.0
2024-06-10 13:30:00,140.11,140.11,140.0,140.0,5186.0,138.1628,138.1628,138.0543,138.0543,5186.0
2024-06-10 13:35:00,140.02,140.06,139.99,140.03,6037.0,138.074,138.1135,138.0445,138.0839,6037.0
2024-06-10 13:40:00,140.02,140.05,139.88,140.0,6126.0,138.074,138.1036,137.936,138.0543,6126.0
2024-06-10 13:45:00,140.0,140.31,139.99,140.28,6083.0,138.0543,138.36,138.0445,138.3304,6083.0
2024-06-10 13:50:00,140.31,140.35,140.23,140.34,18824.0,138.36,138.3995,138.2811,138.3896,18824.0
2024-06-10 13:55:00,140.34,140.34,140.26,140.28,12816.0,138.3896,138.3896,138.3107,138.3304,12816.0
2024-06-10 14:00:00,140.28,140.32,140.24,140.27,19496.0,138.3304,138.3699,138.291,138.3206,19496.0
2024-06-10 14:05:00,140.24,140.41,140.22,140.41,11369.0,138.291,138.4586,138.2713,138.4586,11369.0
2024-06-10 14:10:00,140.41,140.55,140.38,140.53,7364.0,138.4586,138.5967,138.429,138.577,7364.0
2024-06-10 14:15:00,140.52,140.56,140.48,140.53,7999.0,138.5671,138.6065,138.5277,138.577,7999.0
2024-06-10 14:20:00,140.52,140.63,140.48,140.61,13442.0,138.5671,138.6756,138.5277,138.6558,13442.0
2024-06-10 14:25:00,140.67,140.7,140.59,140.66,4819.0,138.715,138.7446,138.6361,138.7051,4819.0
2024-06-10 14:30:00,140.67,140.87,140.67,140.84,12099.0,138.715,138.9122,138.715,138.8826,12099.0
2024-06-10 14:35:00,140.86,140.87,140.71,140.78,13120.0,138.9024,138.9122,138.7545,138.8235,13120.0
2024-06-10 14:40:00,140.76,140.8,140.73,140.8,6659.0,138.8038,138.8432,138.7742,138.8432,6659.0
2024-06-10 14:45:00,140.82,140.84,140.77,140.82,6775.0,138.8629,138.8826,138.8136,138.8629,6775.0
2024-06-10 14:50:00,140.82,140.89,140.8,140.85,11318.0,138.8629,138.932,138.8432,138.8925,11318.0
2024-06-10 14:55:00,140.85,140.95,140.83,140.92,10697.0,138.8925,138.9911,138.8728,138.9615,10697.0
2024-06-10 15:00:00,140.9,141.0,140.89,140.97,17311.0,138.9418,139.0404,138.932,139.0108,17311.0
2024-06-10 15:05:00,140.98,141.14,140.98,141.03,22035.0,139.0207,139.1785,139.0207,139.07,22035.0
2024-06-10 15:10:00,141.03,141.12,141.02,141.12,15129.0,139.07,139.1588,139.0601,139.1588,15129.0
2024-06-10 15:15:00,141.1,141.15,140.92,141.06,19685.0,139.139,139.1883,138.9615,139.0996,19685.0
2024-06-10 15:20:00,141.06,141.18,140.98,140.98,19013.0,139.0996,139.2179,139.0207,139.0207,19013.0
2024-06-10 15:25:00,140.97,141.02,140.91,141.02,14571.0,139.0108,139.0601,138.9517,139.0601,14571.0
2024-06-10 15:30:00,141.02,141.02,140.59,140.63,23905.0,139.0601,139.0601,138.6361,138.6756,23905.0
2024-06-10 15:35:00,140.61,140.71,140.55,140.66,21171.0,138.6558,138.7545,138.5967,138.7051,21171.0
2024-06-10 15:40:00,140.66,140.73,140.59,140.73,22303.0,138.7051,138.7742,138.6361,138.7742,22303.0
2024-06-10 15:45:00,140.72,140.99,140.72,140.94,40538.0,138.7643,139.0306,138.7643,138.9813,40538.0
2024-06-10 15:50:00,140.93,141.05,140.7,140.8,59409.0,138.9714,139.0897,138.7446,138.8432,59409.0
2024-06-10 15:55:00,140.79,141.0,140.78,140.97,138825.0,138.8333,139.0404,138.8235,139.0108,138825.0
2024-06-11 09:30:00,140.16,140.4,139.48,139.67,15060.0,138.2121,138.4488,137.5415,137.7289,15060.0
2024-06-11 09:35:00,139.26,139.42,138.62,139.05,6132.0,137.3246,137.4824,136.6935,137.1175,6132.0
2024-06-11 09:40:00,138.87,139.18,138.41,138.63,43469.0,136.94,137.2457,136.4864,136.7034,43469.0
2024-06-11 09:45:00,138.71,138.76,138.11,138.26,31530.0,136.7822,136.8316,136.1906,136.3385,31530.0
2024-06-11 09:50:00,138.32,138.79,138.3,138.79,8161.0,136.3977,136.8611,136.3779,136.8611,8161.0
2024-06-11 09:55:00,138.68,139.12,138.68,139.12,4553.0,136.7527,137.1866,136.7527,137.1866,4553.0
2024-06-11 10:00:00,139.0,139.18,138.32,138.43,8628.0,137.0682,137.2457,136.3977,136.5061,8628.0
2024-06-11 10:05:00,138.43,138.51,138.31,138.51,8014.0,136.5061,136.585,136.3878,136.585,8014.0
2024-06-11 10:10:00,138.52,138.62,138.36,138.55,5396.0,136.5949,136.6935,136.4371,136.6245,5396.0
2024-06-11 10:15:00,138.61,138.66,138.52,138.59,7902.0,136.6836,136.7329,136.5949,136.6639,7902.0
2024-06-11 10:20:00,138.61,138.73,138.42,138.72,7494.0,136.6836,136.802,136.4963,136.7921,7494.0
2024-06-11 10:25:00,138.72,138.73,138.46,138.47,13380.0,136.7921,136.802,136.5357,136.5456,13380.0
2024-06-11 10:30:00,138.47,138.66,138.34,138.66,18885.0,136.5456,136.7329,136.4174,136.7329,18885.0
2024-06-11 10:35:00,138.75,138.75,138.36,138.38,14206.0,136.8217,136.8217,136.4371,136.4568,14206.0
2024-06-11 10:40:00,138.38,138.51,138.27,138.3,12261.0,136.4568,136.585,136.3484,136.3779,12261.0
2024-06-11 10:45:00,138.26,138.3,138.09,138.13,7738.0,136.3385,136.3779,136.1709,136.2103,7738.0
2024-06-11 10:50:00,138.14,138.33,138.07,138.33,4961.0,136.2202,136.4075,136.1511,136.4075,4961.0
2024-06-11 10:55:00,138.33,138.51,138.33,138.5,5898.0,136.4075,136.585,136.4075,136.5752,5898.0
2024-06-11 11:00:00,138.46,138.6,138.44,138.49,8452.0,136.5357,136.6738,136.516,136.5653,8452.0
2024-06-11 11:05:00,138.45,138.63,138.4,138.63,7468.0,136.5259,136.7034,136.4766,136.7034,7468.0
2024-06-11 11:10:00,138.62,138.62,138.23,138.35,8170.0,136.6935,136.6935,136.3089,136.4273,8170.0
2024-06-11 11:15:00,138.33,138.51,138.32,138.47,4562.0,136.4075,136.585,136.3977,136.5456,4562.0
2024-06-11 11:20:00,138.43,138.48,138.29,138.29,5026.0,136.5061,136.5554,136.3681,136.3681,5026.0
2024-06-11 11:25:00,138.24,138.27,138.08,138.08,8700.0,136.3188,136.3484,136.161,136.161,8700.0
2024-06-11 11:30:00,138.12,138.32,138.11,138.26,14244.0,136.2004,136.3977,136.1906,136.3385,14244.0
2024-06-11 11:35:00,138.26,138.32,138.12,138.25,10002.0,136.3385,136.3977,136.2004,136.3286,10002.0
2024-06-11 11:40:00,138.19,138.29,138.06,138.29,17851.0,136.2695,136.3681,136.1413,136.3681,17851.0
2024-06-11 11:45:00,138.22,138.31,138.16,138.16,8583.0,136.2991,136.3878,136.2399,136.2399,8583.0
2024-06-11 11:50:00,138.15,138.21,138.08,138.13,25830.0,136.23,136.2892,136.161,136.2103,25830.0
2024-06-11 11:55:00,138.07,138.12,137.83,137.9,14830.0,136.1511,136.2004,135.9145,135.9835,14830.0
2024-06-11 12:00:00,137.9,137.95,137.67,137.72,8179.0,135.9835,136.0328,135.7567,135.806,8179.0
2024-06-11 12:05:00,137.8,137.84,137.69,137.69,6356.0,135.8849,135.9243,135.7764,135.7764,6356.0
2024-06-11 12:10:00,137.69,137.74,137.43,137.45,20418.0,135.7764,135.8257,135.52,135.5398,20418.0
2024-06-11 12:15:00,137.42,137.43,137.2,137.28,15797.0,135.5102,135.52,135.2932,135.3721,15797.0
2024-06-11 12:20:00,137.35,137.35,137.25,137.28,8456.0,135.4412,135.4412,135.3425,135.3721,8456.0
2024-06-11 12:25:00,137.32,137.35,137.19,137.24,7975.0,135.4116,135.4412,135.2834,135.3327,7975.0
2024-06-11 12:30:00,137.25,137.41,137.11,137.36,10362.0,135.3425,135.5003,135.2045,135.451,10362.0
2024-06-11 12:35:00,137.48,137.67,137.42,137.64,4527.0,135.5693,135.7567,135.5102,135.7271,4527.0
2024-06-11 12:40:00,137.66,137.75,137.58,137.7,4630.0,135.7468,135.8356,135.668,135.7863,4630.0
2024-06-11 12:45:00,137.7,137.7,137.33,137.34,4056.0,135.7863,135.7863,135.4214,135.4313,4056.0
2024-06-11 12:50:00,137.31,137.39,137.16,137.21,5951.0,135.4017,135.4806,135.2538,135.3031,5951.0
2024-06-11 12:55:00,137.18,137.34,137.15,137.28,5125.0,135.2735,135.4313,135.2439,135.3721,5125.0
2024-06-11 13:00:00,137.26,137.41,136.88,137.27,17377.0,135.3524,135.5003,134.9777,135.3623,17377.0
2024-06-11 13:05:00,137.22,137.36,137.19,137.22,6251.0,135.313,135.451,135.2834,135.313,6251.0
2024-06-11 13:10:00,137.22,137.3,137.15,137.16,8599.0,135.313,135.3918,135.2439,135.2538,8599.0
2024-06-11 13:15:00,137.18,137.18,137.03,137.13,18693.0,135.2735,135.2735,135.1256,135.2242,18693.0
2024-06-11 13:20:00,137.09,137.15,136.92,136.94,20243.0,135.1848,135.2439,135.0171,135.0368,20243.0
2024-06-11 13:25:00,136.97,137.07,136.93,137.06,9116.0,135.0664,135.165,135.027,135.1552,9116.0
2024-06-11 13:30:00,137.07,137.24,137.07,137.22,5411.0,135.165,135.3327,135.165,135.313,5411.0
2024-06-11 13:35:00,137.21,137.21,137.05,137.08,5545.0,135.3031,135.3031,135.1453,135.1749,5545.0
2024-06-11 13:40:00,137.1,137.1,136.88,137.03,5433.0,135.1946,135.1946,134.9777,135.1256,5433.0
2024-06-11 13:45:00,137.03,137.21,137.01,137.19,8637.0,135.1256,135.3031,135.1059,135.2834,8637.0
2024-06-11 13:50:00,137.22,137.25,137.15,137.17,4290.0,135.313,135.3425,135.2439,135.2637,4290.0
2024-06-11 13:55:00,137.18,137.19,137.07,137.16,12498.0,135.2735,135.2834,135.165,135.2538,12498.0
2024-06-11 14:00:00,137.15,137.18,137.01,137.05,7051.0,135.2439,135.2735,135.1059,135.1453,7051.0
2024-06-11 14:05:00,137.05,137.05,136.88,136.97,8502.0,135.1453,135.1453,134.9777,135.0664,8502.0
2024-06-11 14:10:00,136.94,137.0,136.91,136.96,5044.0,135.0368,135.096,135.0073,135.0566,5044.0
2024-06-11 14:15:00,136.97,137.07,136.9,137.0,5670.0,135.0664,135.165,134.9974,135.096,5670.0
2024-06-11 14:20:00,136.99,137.06,136.96,137.04,9269.0,135.0862,135.1552,135.0566,135.1355,9269.0
2024-06-11 14:25:00,137.04,137.09,136.87,136.95,10409.0,135.1355,135.1848,134.9678,135.0467,10409.0
2024-06-11 14:30:00,136.92,137.04,136.74,136.74,12028.0,135.0171,135.1355,134.8396,134.8396,12028.0
2024-06-11 14:35:00,136.67,136.67,136.32,136.49,52398.0,134.7706,134.7706,134.4255,134.5931,52398.0
2024-06-11 14:40:00,136.49,136.56,136.19,136.21,12238.0,134.5931,134.6621,134.2973,134.317,12238.0
2024-06-11 14:45:00,136.23,136.25,135.91,135.94,31544.0,134.3367,134.3564,134.0212,134.0507,31544.0
2024-06-11 14:50:00,135.95,135.97,135.57,135.66,43400.0,134.0606,134.0803,133.6859,133.7746,43400.0
2024-06-11 14:55:00,135.66,135.82,135.61,135.79,15843.0,133.7746,133.9324,133.7253,133.9028,15843.0
2024-06-11 15:00:00,135.79,136.02,135.73,135.83,26668.0,133.9028,134.1296,133.8437,133.9423,26668.0
2024-06-11 15:05:00,135.82,135.82,135.49,135.57,42562.0,133.9324,133.9324,133.607,133.6859,42562.0
2024-06-11 15:10:00,135.55,135.6,135.28,135.42,25441.0,133.6662,133.7155,133.3999,133.538,25441.0
2024-06-11 15:15:00,135.41,135.42,135.29,135.32,19609.0,133.5281,133.538,133.4098,133.4394,19609.0
2024-06-11 15:20:00,135.3,135.5,135.14,135.31,41212.0,133.4196,133.6169,133.2619,133.4295,41212.0
2024-06-11 15:25:00,135.34,135.4,134.97,135.06,59387.0,133.4591,133.5183,133.0942,133.183,59387.0
2024-06-11 15:30:00,135.01,135.09,134.8,134.97,53924.0,133.1337,133.2126,132.9266,133.0942,53924.0
2024-06-11 15:35:00,134.97,135.11,134.86,134.98,48988.0,133.0942,133.2323,132.9858,133.1041,48988.0
2024-06-11 15:40:00,135.0,135.13,134.94,134.96,25721.0,133.1238,133.252,133.0646,133.0844,25721.0
2024-06-11 15:45:00,134.96,134.97,134.64,134.66,49565.0,133.0844,133.0942,132.7688,132.7885,49565.0
2024-06-11 15:50:00,134.64,134.88,134.55,134.87,77657.0,132.7688,133.0055,132.6801,132.9956,77657.0
2024-06-11 15:55:00,134.87,135.19,134.78,135.17,208536.0,132.9956,133.3112,132.9069,133.2914,208536.0
2024-06-12 09:30:00,137.28,138.43,137.01,137.01,28708.0,135.3721,136.5061,135.1059,135.1059,28708.0
2024-06-12 09:35:00,137.16,138.07,137.16,137.9,14091.0,135.2538,136.1511,135.2538,135.9835,14091.0
2024-06-12 09:40:00,137.95,138.69,137.79,138.69,13418.0,136.0328,136.7625,135.875,136.7625,13418.0
2024-06-12 09:45:00,138.69,138.89,138.29,138.83,15332.0,136.7625,136.9597,136.3681,136.9006,15332.0
2024-06-12 09:50:00,138.84,139.0,138.47,138.5,15623.0,136.9104,137.0682,136.5456,136.5752,15623.0
2024-06-12 09:55:00,138.46,138.79,138.42,138.44,15030.0,136.5357,136.8611,136.4963,136.516,15030.0
2024-06-12 10:00:00,138.44,138.45,137.62,137.96,24127.0,136.516,136.5259,135.7074,136.0427,24127.0
2024-06-12 10:05:00,137.93,137.98,137.75,137.87,21400.0,136.0131,136.0624,135.8356,135.9539,21400.0
2024-06-12 10:10:00,137.89,138.11,137.69,138.05,35098.0,135.9736,136.1906,135.7764,136.1314,35098.0
2024-06-12 10:15:00,137.98,138.05,137.85,138.01,9626.0,136.0624,136.1314,135.9342,136.092,9626.0
2024-06-12 10:20:00,138.03,138.04,137.63,137.7,7406.0,136.1117,136.1216,135.7173,135.7863,7406.0
2024-06-12 10:25:00,137.62,137.67,137.4,137.4,10279.0,135.7074,135.7567,135.4905,135.4905,10279.0
2024-06-12 10:30:00,137.38,137.79,137.25,137.79,10161.0,135.4707,135.875,135.3425,135.875,10161.0
2024-06-12 10:35:00,137.86,138.15,137.78,138.02,7889.0,135.9441,136.23,135.8652,136.1018,7889.0
2024-06-12 10:40:00,138.0,138.02,137.77,137.91,16630.0,136.0821,136.1018,135.8553,135.9934,16630.0
2024-06-12 10:45:00,137.94,138.21,137.94,138.21,7214.0,136.023,136.2892,136.023,136.2892,7214.0
2024-06-12 10:50:00,138.21,138.45,138.13,138.44,7582.0,136.2892,136.5259,136.2103,136.516,7582.0
2024-06-12 10:55:00,138.44,138.7,138.44,138.51,12515.0,136.516,136.7724,136.516,136.585,12515.0
2024-06-12 11:00:00,138.5,138.5,138.38,138.41,7190.0,136.5752,136.5752,136.4568,136.4864,7190.0
2024-06-12 11:05:00,138.44,138.54,138.38,138.44,10746.0,136.516,136.6146,136.4568,136.516,10746.0
2024-06-12 11:10:00,138.47,138.47,138.17,138.26,3864.0,136.5456,136.5456,136.2498,136.3385,3864.0
2024-06-12 11:15:00,138.2,138.33,138.16,138.2,24786.0,136.2793,136.4075,136.2399,136.2793,24786.0
2024-06-12 11:20:00,138.24,138.27,138.07,138.09,24840.0,136.3188,136.3484,136.1511,136.1709,24840.0
2024-06-12 11:25:00,138.09,138.51,138.07,138.51,12442.0,136.1709,136.585,136.1511,136.585,12442.0
2024-06-12 11:30:00,138.5,138.54,138.35,138.5,7956.0,136.5752,136.6146,136.4273,136.5752,7956.0
2024-06-12 11:35:00,138.47,138.47,138.23,138.34,9343.0,136.5456,136.5456,136.3089,136.4174,9343.0
2024-06-12 11:40:00,138.31,138.38,138.26,138.38,5294.0,136.3878,136.4568,136.3385,136.4568,5294.0
2024-06-12 11:45:00,138.33,138.33,138.17,138.28,13441.0,136.4075,136.4075,136.2498,136.3582,13441.0
2024-06-12 11:50:00,138.24,138.71,138.23,138.62,18146.0,136.3188,136.7822,136.3089,136.6935,18146.0
2024-06-12 11:55:00,138.65,138.87,138.65,138.76,37568.0,136.7231,136.94,136.7231,136.8316,37568.0
2024-06-12 12:00:00,138.74,138.78,138.63,138.67,10675.0,136.8118,136.8513,136.7034,136.7428,10675.0
2024-06-12 12:05:00,138.69,138.89,138.69,138.84,6806.0,136.7625,136.9597,136.7625,136.9104,6806.0
2024-06-12 12:10:00,138.81,138.85,138.76,138.83,9283.0,136.8809,136.9203,136.8316,136.9006,9283.0
2024-06-12 12:15:00,138.83,138.92,138.75,138.89,7729.0,136.9006,136.9893,136.8217,136.9597,7729.0
2024-06-12 12:20:00,138.89,138.91,138.75,138.77,8896.0,136.9597,136.9795,136.8217,136.8414,8896.0
2024-06-12 12:25:00,138.78,138.84,138.6,138.62,9456.0,136.8513,136.9104,136.6738,136.6935,9456.0
2024-06-12 12:30:00,138.59,138.62,138.44,138.51,8600.0,136.6639,136.6935,136.516,136.585,8600.0
2024-06-12 12:35:00,138.48,138.63,138.42,138.58,8079.0,136.5554,136.7034,136.4963,136.6541,8079.0
2024-06-12 12:40:00,138.61,138.61,138.54,138.59,4997.0,136.6836,136.6836,136.6146,136.6639,4997.0
2024-06-12 12:45:00,138.59,138.6,138.44,138.45,8013.0,136.6639,136.6738,136.516,136.5259,8013.0
2024-06-12 12:50:00,138.42,138.44,138.23,138.26,8311.0,136.4963,136.516,136.3089,136.3385,8311.0
2024-06-12 12:55:00,138.22,138.51,138.22,138.49,7948.0,136.2991,136.585,136.2991,136.5653,7948.0
2024-06-12 13:00:00,138.53,138.63,138.53,138.63,2987.0,136.6048,136.7034,136.6048,136.7034,2987.0
2024-06-12 13:05:00,138.63,138.64,138.55,138.55,6139.0,136.7034,136.7132,136.6245,136.6245,6139.0
2024-06-12 13:10:00,138.55,138.55,138.43,138.43,6813.0,136.6245,136.6245,136.5061,136.5061,6813.0
2024-06-12 13:15:00,138.43,138.73,138.42,138.73,6171.0,136.5061,136.802,136.4963,136.802,6171.0
2024-06-12 13:20:00,138.73,138.75,138.68,138.72,1519.0,136.802,136.8217,136.7527,136.7921,1519.0
2024-06-12 13:25:00,138.69,138.75,138.52,138.52,9193.0,136.7625,136.8217,136.5949,136.5949,9193.0
2024-06-12 13:30:00,138.47,138.54,138.32,138.5,6928.0,136.5456,136.6146,136.3977,136.5752,6928.0
2024-06-12 13:35:00,138.52,138.61,138.46,138.46,3716.0,136.5949,136.6836,136.5357,136.5357,3716.0
2024-06-12 13:40:00,138.46,138.49,138.28,138.29,6311.0,136.5357,136.5653,136.3582,136.3681,6311.0
2024-06-12 13:45:00,138.3,138.31,138.19,138.19,3100.0,136.3779,136.3878,136.2695,136.2695,3100.0
2024-06-12 13:50:00,138.18,138.21,138.03,138.14,8354.0,136.2596,136.2892,136.1117,136.2202,8354.0
2024-06-12 13:55:00,138.11,138.18,138.07,138.09,3545.0,136.1906,136.2596,136.1511,136.1709,3545.0
2024-06-12 14:00:00,138.09,138.1,137.01,137.78,27493.0,136.1709,136.1807,135.1059,135.8652,27493.0
2024-06-12 14:05:00,137.77,138.04,137.68,137.92,14487.0,135.8553,136.1216,135.7666,136.0032,14487.0
2024-06-12 14:10:00,137.9,138.02,137.73,137.86,8878.0,135.9835,136.1018,135.8159,135.9441,8878.0
2024-06-12 14:15:00,137.87,137.92,137.79,137.8,5821.0,135.9539,136.0032,135.875,135.8849,5821.0
2024-06-12 14:20:00,137.76,137.76,137.48,137.48,4423.0,135.8455,135.8455,135.5693,135.5693,4423.0
2024-06-12 14:25:00,137.54,137.68,137.47,137.52,7405.0,135.6285,135.7666,135.5595,135.6088,7405.0
2024-06-12 14:30:00,137.56,138.11,137.38,137.87,24480.0,135.6482,136.1906,135.4707,135.9539,24480.0
2024-06-12 14:35:00,137.83,137.83,137.3,137.47,13504.0,135.9145,135.9145,135.3918,135.5595,13504.0
2024-06-12 14:40:00,137.45,137.45,136.96,137.29,10261.0,135.5398,135.5398,135.0566,135.382,10261.0
2024-06-12 14:45:00,137.17,137.23,136.94,137.0,8233.0,135.2637,135.3228,135.0368,135.096,8233.0
2024-06-12 14:50:00,137.02,137.06,136.75,136.99,8320.0,135.1157,135.1552,134.8495,135.0862,8320.0
2024-06-12 14:55:00,136.98,137.38,136.98,137.18,10485.0,135.0763,135.4707,135.0763,135.2735,10485.0
2024-06-12 15:00:00,137.17,137.32,137.13,137.27,4801.0,135.2637,135.4116,135.2242,135.3623,4801.0
2024-06-12 15:05:00,137.25,137.28,137.08,137.2,6394.0,135.3425,135.3721,135.1749,135.2932,6394.0
2024-06-12 15:10:00,137.15,137.24,136.87,136.98,8340.0,135.2439,135.3327,134.9678,135.0763,8340.0
2024-06-12 15:15:00,136.93,137.06,136.86,136.95,7343.0,135.027,135.1552,134.958,135.0467,7343.0
2024-06-12 15:20:00,136.95,137.04,136.48,136.54,18633.0,135.0467,135.1355,134.5832,134.6424,18633.0
2024-06-12 15:25:00,136.51,136.71,136.21,136.21,46140.0,134.6128,134.81,134.317,134.317,46140.0
2024-06-12 15:30:00,136.22,136.53,136.17,136.46,52673.0,134.3269,134.6325,134.2775,134.5635,52673.0
2024-06-12 15:35:00,136.44,136.72,136.39,136.44,43676.0,134.5438,134.8199,134.4945,134.5438,43676.0
2024-06-12 15:40:00,136.47,136.67,136.43,136.65,40108.0,134.5734,134.7706,134.5339,134.7509,40108.0
2024-06-12 15:45:00,136.65,136.85,136.49,136.78,41435.0,134.7509,134.9481,134.5931,134.8791,41435.0
2024-06-12 15:50:00,136.76,137.12,136.65,137.04,64205.0,134.8594,135.2143,134.7509,135.1355,64205.0
2024-06-12 15:55:00,137.05,137.21,136.91,137.05,149597.0,135.1453,135.3031,135.0073,135.1453,149597.0
2024-06-13 09:30:00,136.31,136.68,135.67,135.67,38413.0,134.4156,134.7805,133.7845,133.7845,38413.0
2024-06-13 09:35:00,135.67,135.83,135.17,135.25,22189.0,133.7845,133.9423,133.2914,133.3703,22189.0
2024-06-13 09:40:00,135.36,135.37,134.86,135.08,25508.0,133.4788,133.4887,132.9858,133.2027,25508.0
2024-06-13 09:45:00,135.02,135.11,134.67,135.06,15471.0,133.1435,133.2323,132.7984,133.183,15471.0
2024-06-13 09:50:00,135.06,135.46,135.06,135.19,12902.0,133.183,133.5774,133.183,133.3112,12902.0
2024-06-13 09:55:00,135.26,135.35,135.2,135.32,10723.0,133.3802,133.4689,133.321,133.4394,10723.0
2024-06-13 10:00:00,135.29,135.3,134.77,134.77,19118.0,133.4098,133.4196,132.897,132.897,19118.0
2024-06-13 10:05:00,134.77,135.33,134.77,135.25,7991.0,132.897,133.4492,132.897,133.3703,7991.0
2024-06-13 10:10:00,135.17,135.18,134.97,135.08,7533.0,133.2914,133.3013,133.0942,133.2027,7533.0
2024-06-13 10:15:00,135.04,135.17,134.94,135.03,7911.0,133.1633,133.2914,133.0646,133.1534,7911.0
2024-06-13 10:20:00,134.98,135.04,134.9,134.94,6888.0,133.1041,133.1633,133.0252,133.0646,6888.0
2024-06-13 10:25:00,134.91,134.93,134.59,134.71,9293.0,133.0351,133.0548,132.7195,132.8378,9293.0
2024-06-13 10:30:00,134.68,134.77,134.5,134.54,21070.0,132.8083,132.897,132.6308,132.6702,21070.0
2024-06-13 10:35:00,134.51,134.82,134.5,134.81,4995.0,132.6406,132.9463,132.6308,132.9365,4995.0
2024-06-13 10:40:00,134.85,134.93,134.73,134.9,9878.0,132.9759,133.0548,132.8576,133.0252,9878.0
2024-06-13 10:45:00,134.91,134.96,134.67,134.73,12325.0,133.0351,133.0844,132.7984,132.8576,12325.0
2024-06-13 10:50:00,134.72,134.77,134.55,134.59,7097.0,132.8477,132.897,132.6801,132.7195,7097.0
2024-06-13 10:55:00,134.63,134.9,134.6,134.77,13227.0,132.759,133.0252,132.7294,132.897,13227.0
2024-06-13 11:00:00,134.77,134.77,134.63,134.72,9708.0,132.897,132.897,132.759,132.8477,9708.0
2024-06-13 11:05:00,134.71,134.74,134.62,134.68,12098.0,132.8378,132.8674,132.7491,132.8083,12098.0
2024-06-13 11:10:00,134.69,134.72,134.48,134.5,4891.0,132.8181,132.8477,132.611,132.6308,4891.0
2024-06-13 11:15:00,134.5,134.53,134.31,134.31,5725.0,132.6308,132.6603,132.4434,132.4434,5725.0
2024-06-13 11:20:00,134.36,134.56,134.29,134.53,5399.0,132.4927,132.6899,132.4237,132.6603,5399.0
2024-06-13 11:25:00,134.57,134.82,134.57,134.8,5931.0,132.6998,132.9463,132.6998,132.9266,5931.0
2024-06-13 11:30:00,134.78,134.8,134.63,134.67,8199.0,132.9069,132.9266,132.759,132.7984,8199.0
2024-06-13 11:35:00,134.67,134.77,134.67,134.69,4772.0,132.7984,132.897,132.7984,132.8181,4772.0
2024-06-13 11:40:00,134.68,134.92,134.68,134.92,9156.0,132.8083,133.0449,132.8083,133.0449,9156.0
2024-06-13 11:45:00,134.92,134.92,134.75,134.79,9330.0,133.0449,133.0449,132.8773,132.9167,9330.0
2024-06-13 11:50:00,134.82,134.85,134.69,134.69,8704.0,132.9463,132.9759,132.8181,132.8181,8704.0
2024-06-13 11:55:00,134.69,134.7,134.58,134.63,9059.0,132.8181,132.828,132.7096,132.759,9059.0
2024-06-13 12:00:00,134.65,134.67,134.52,134.67,11827.0,132.7787,132.7984,132.6505,132.7984,11827.0
2024-06-13 12:05:00,134.72,134.9,134.71,134.79,2410.0,132.8477,133.0252,132.8378,132.9167,2410.0
2024-06-13 12:10:00,134.83,134.94,134.83,134.83,7117.0,132.9562,133.0646,132.9562,132.9562,7117.0
2024-06-13 12:15:00,134.87,134.87,134.69,134.8,5773.0,132.9956,132.9956,132.8181,132.9266,5773.0
2024-06-13 12:20:00,134.83,134.93,134.79,134.85,5004.0,132.9562,133.0548,132.9167,132.9759,5004.0
2024-06-13 12:25:00,134.88,134.88,134.71,134.86,3187.0,133.0055,133.0055,132.8378,132.9858,3187.0
2024-06-13 12:30:00,134.85,134.86,134.71,134.77,3268.0,132.9759,132.9858,132.8378,132.897,3268.0
2024-06-13 12:35:00,134.79,134.89,134.79,134.87,3115.0,132.9167,133.0153,132.9167,132.9956,3115.0
2024-06-13 12:40:00,134.85,134.93,134.84,134.89,5031.0,132.9759,133.0548,132.966,133.0153,5031.0
2024-06-13 12:45:00,134.88,134.97,134.88,134.93,4375.0,133.0055,133.0942,133.0055,133.0548,4375.0
2024-06-13 12:50:00,134.96,135.05,134.93,135.01,3318.0,133.0844,133.1731,133.0548,133.1337,3318.0
2024-06-13 12:55:00,135.0,135.0,134.79,134.87,12957.0,133.1238,133.1238,132.9167,132.9956,12957.0
2024-06-13 13:00:00,134.89,135.03,134.84,134.94,8108.0,133.0153,133.1534,132.966,133.0646,8108.0
2024-06-13 13:05:00,134.97,135.1,134.85,135.09,7981.0,133.0942,133.2224,132.9759,133.2126,7981.0
2024-06-13 13:10:00,135.12,135.13,135.02,135.13,10121.0,133.2421,133.252,133.1435,133.252,10121.0
2024-06-13 13:15:00,135.09,135.18,135.03,135.15,7619.0,133.2126,133.3013,133.1534,133.2717,7619.0
2024-06-13 13:20:00,135.15,135.2,135.04,135.07,4221.0,133.2717,133.321,133.1633,133.1928,4221.0
2024-06-13 13:25:00,135.1,135.14,135.05,135.1,4741.0,133.2224,133.2619,133.1731,133.2224,4741.0
2024-06-13 13:30:00,135.13,135.17,135.07,135.08,3009.0,133.252,133.2914,133.1928,133.2027,3009.0
2024-06-13 13:35:00,135.1,135.1,134.99,135.09,7490.0,133.2224,133.2224,133.1139,133.2126,7490.0
2024-06-13 13:40:00,135.1,135.16,135.1,135.13,2600.0,133.2224,133.2816,133.2224,133.252,2600.0
2024-06-13 13:45:00,135.11,135.11,134.91,134.96,8550.0,133.2323,133.2323,133.0351,133.0844,8550.0
2024-06-13 13:50:00,134.94,134.97,134.85,134.92,12535.0,133.0646,133.0942,132.9759,133.0449,12535.0
2024-06-13 13:55:00,134.89,134.94,134.86,134.94,5915.0,133.0153,133.0646,132.9858,133.0646,5915.0
2024-06-13 14:00:00,134.91,134.94,134.81,134.91,5242.0,133.0351,133.0646,132.9365,133.0351,5242.0
2024-06-13 14:05:00,134.88,135.03,134.86,134.98,6231.0,133.0055,133.1534,132.9858,133.1041,6231.0
2024-06-13 14:10:00,134.94,135.05,134.94,135.01,3765.0,133.0646,133.1731,133.0646,133.1337,3765.0
2024-06-13 14:15:00,135.04,135.1,135.0,135.07,5644.0,133.1633,133.2224,133.1238,133.1928,5644.0
2024-06-13 14:20:00,135.07,135.12,135.07,135.08,2404.0,133.1928,133.2421,133.1928,133.2027,2404.0
2024-06-13 14:25:00,135.06,135.09,135.05,135.06,3836.0,133.183,133.2126,133.1731,133.183,3836.0
2024-06-13 14:30:00,135.09,135.24,135.07,135.16,8553.0,133.2126,133.3605,133.1928,133.2816,8553.0
2024-06-13 14:35:00,135.14,135.25,135.14,135.22,8499.0,133.2619,133.3703,133.2619,133.3408,8499.0
2024-06-13 14:40:00,135.23,135.3,135.14,135.14,11750.0,133.3506,133.4196,133.2619,133.2619,11750.0
2024-06-13 14:45:00,135.12,135.12,134.95,135.05,11701.0,133.2421,133.2421,133.0745,133.1731,11701.0
2024-06-13 14:50:00,135.03,135.13,134.99,135.02,16172.0,133.1534,133.252,133.1139,133.1435,16172.0
2024-06-13 14:55:00,134.98,135.09,134.97,135.06,12842.0,133.1041,133.2126,133.0942,133.183,12842.0
2024-06-13 15:00:00,135.08,135.2,135.06,135.19,11872.0,133.2027,133.321,133.183,133.3112,11872.0
2024-06-13 15:05:00,135.21,135.25,135.1,135.25,11954.0,133.3309,133.3703,133.2224,133.3703,11954.0
2024-06-13 15:10:00,135.25,135.27,135.12,135.15,11652.0,133.3703,133.3901,133.2421,133.2717,11652.0
2024-06-13 15:15:00,135.15,135.2,135.01,135.09,23575.0,133.2717,133.321,133.1337,133.2126,23575.0
2024-06-13 15:20:00,135.09,135.09,135.03,135.06,19625.0,133.2126,133.2126,133.1534,133.183,19625.0
2024-06-13 15:25:00,135.06,135.06,134.95,135.02,27000.0,133.183,133.183,133.0745,133.1435,27000.0
2024-06-13 15:30:00,135.02,135.11,134.89,135.08,37278.0,133.1435,133.2323,133.0153,133.2027,37278.0
2024-06-13 15:35:00,135.12,135.22,135.09,135.19,29187.0,133.2421,133.3408,133.2126,133.3112,29187.0
2024-06-13 15:40:00,135.2,135.22,135.12,135.14,34064.0,133.321,133.3408,133.2421,133.2619,34064.0
2024-06-13 15:45:00,135.15,135.29,135.15,135.21,43183.0,133.2717,133.4098,133.2717,133.3309,43183.0
2024-06-13 15:50:00,135.21,135.26,135.0,135.2,66788.0,133.3309,133.3802,133.1238,133.321,66788.0
2024-06-13 15:55:00,135.2,135.2,135.0,135.09,132715.0,133.321,133.321,133.1238,133.2126,132715.0
2024-06-14 09:30:00,134.03,134.85,133.91,134.64,39894.0,132.1673,132.9759,132.049,132.7688,39894.0
2024-06-14 09:35:00,134.81,135.25,134.13,134.36,16873.0,132.9365,133.3703,132.2659,132.4927,16873.0
2024-06-14 09:40:00,134.53,134.95,134.3,134.75,18084.0,132.6603,133.0745,132.4335,132.8773,18084.0
2024-06-14 09:45:00,134.75,134.85,134.25,134.3,21500.0,132.8773,132.9759,132.3842,132.4335,21500.0
2024-06-14 09:50:00,134.22,134.65,134.14,134.47,26642.0,132.3547,132.7787,132.2758,132.6012,26642.0
2024-06-14 09:55:00,134.38,134.69,134.27,134.5,12300.0,132.5124,132.8181,132.404,132.6308,12300.0
2024-06-14 10:00:00,134.5,134.65,133.84,134.05,27986.0,132.6308,132.7787,131.9799,132.187,27986.0
2024-06-14 10:05:00,134.06,134.08,133.68,133.73,24100.0,132.1969,132.2166,131.8222,131.8715,24100.0
2024-06-14 10:10:00,133.73,133.95,133.3,133.46,22439.0,131.8715,132.0884,131.4474,131.6052,22439.0
2024-06-14 10:15:00,133.52,133.83,133.42,133.79,18405.0,131.6644,131.9701,131.5658,131.9306,18405.0
2024-06-14 10:20:00,133.81,133.84,133.62,133.67,15555.0,131.9503,131.9799,131.763,131.8123,15555.0
2024-06-14 10:25:00,133.65,134.02,133.57,133.81,13830.0,131.7926,132.1574,131.7137,131.9503,13830.0
2024-06-14 10:30:00,133.81,133.92,133.59,133.74,14900.0,131.9503,132.0588,131.7334,131.8813,14900.0
2024-06-14 10:35:00,133.8,133.8,133.53,133.55,11635.0,131.9405,131.9405,131.6742,131.694,11635.0
2024-06-14 10:40:00,133.61,133.89,133.58,133.82,10538.0,131.7531,132.0292,131.7235,131.9602,10538.0
2024-06-14 10:45:00,133.83,133.86,133.59,133.59,13922.0,131.9701,131.9997,131.7334,131.7334,13922.0
2024-06-14 10:50:00,133.59,133.72,133.53,133.63,7492.0,131.7334,131.8616,131.6742,131.7728,7492.0
2024-06-14 10:55:00,133.6,133.85,133.59,133.84,13992.0,131.7433,131.9898,131.7334,131.9799,13992.0
2024-06-14 11:00:00,133.84,134.21,133.82,134.17,10732.0,131.9799,132.3448,131.9602,132.3053,10732.0
2024-06-14 11:05:00,134.12,134.13,133.81,133.91,7811.0,132.256,132.2659,131.9503,132.049,7811.0
2024-06-14 11:10:00,133.87,134.11,133.82,134.01,6363.0,132.0095,132.2462,131.9602,132.1476,6363.0
2024-06-14 11:15:00,133.96,134.02,133.87,134.02,8625.0,132.0983,132.1574,132.0095,132.1574,8625.0
2024-06-14 11:20:00,133.96,134.07,133.82,133.92,12173.0,132.0983,132.2067,131.9602,132.0588,12173.0
2024-06-14 11:25:00,133.99,134.06,133.9,133.92,12224.0,132.1278,132.1969,132.0391,132.0588,12224.0
2024-06-14 11:30:00,133.94,134.01,133.83,133.84,8947.0,132.0785,132.1476,131.9701,131.9799,8947.0
2024-06-14 11:35:00,133.85,133.86,133.68,133.81,7390.0,131.9898,131.9997,131.8222,131.9503,7390.0
2024-06-14 11:40:00,133.73,133.99,133.73,133.87,15271.0,131.8715,132.1278,131.8715,132.0095,15271.0
2024-06-14 11:45:00,133.85,133.89,133.73,133.77,10323.0,131.9898,132.0292,131.8715,131.9109,10323.0
2024-06-14 11:50:00,133.75,133.96,133.72,133.87,20545.0,131.8912,132.0983,131.8616,132.0095,20545.0
2024-06-14 11:55:00,133.84,134.07,133.76,134.06,13463.0,131.9799,132.2067,131.901,132.1969,13463.0
2024-06-14 12:00:00,134.02,134.04,133.9,134.03,15617.0,132.1574,132.1772,132.0391,132.1673,15617.0
2024-06-14 12:05:00,134.03,134.24,133.99,134.22,11170.0,132.1673,132.3744,132.1278,132.3547,11170.0
2024-06-14 12:10:00,134.21,134.23,134.07,134.08,10869.0,132.3448,132.3645,132.2067,132.2166,10869.0
2024-06-14 12:15:00,134.13,134.2,133.96,134.1,26564.0,132.2659,132.3349,132.0983,132.2363,26564.0
2024-06-14 12:20:00,134.11,134.11,133.83,133.94,8704.0,132.2462,132.2462,131.9701,132.0785,8704.0
2024-06-14 12:25:00,133.9,134.08,133.81,133.98,16762.0,132.0391,132.2166,131.9503,132.118,16762.0
2024-06-14 12:30:00,133.98,134.07,133.91,134.07,10501.0,132.118,132.2067,132.049,132.2067,10501.0
2024-06-14 12:35:00,134.03,134.18,133.97,134.03,92860.0,132.1673,132.3152,132.1081,132.1673,92860.0
2024-06-14 12:40:00,134.03,134.15,133.94,134.14,22116.0,132.1673,132.2856,132.0785,132.2758,22116.0
2024-06-14 12:45:00,134.12,134.31,134.09,134.26,22470.0,132.256,132.4434,132.2265,132.3941,22470.0
2024-06-14 12:50:00,134.27,134.41,134.16,134.33,25025.0,132.404,132.542,132.2955,132.4631,25025.0
2024-06-14 12:55:00,134.39,134.5,134.29,134.34,18861.0,132.5223,132.6308,132.4237,132.473,18861.0
2024-06-14 13:00:00,134.28,134.44,134.13,134.14,28179.0,132.4138,132.5716,132.2659,132.2758,28179.0
2024-06-14 13:05:00,134.12,134.35,134.12,134.27,39345.0,132.256,132.4828,132.256,132.404,39345.0
2024-06-14 13:10:00,134.27,134.42,134.24,134.25,72887.0,132.404,132.5519,132.3744,132.3842,72887.0
2024-06-14 13:15:00,134.24,134.26,134.0,134.15,14600.0,132.3744,132.3941,132.1377,132.2856,14600.0
2024-06-14 13:20:00,134.14,134.18,133.92,134.09,15455.0,132.2758,132.3152,132.0588,132.2265,15455.0
2024-06-14 13:25:00,134.0,134.1,133.93,133.98,18582.0,132.1377,132.2363,132.0687,132.118,18582.0
2024-06-14 13:30:00,133.95,133.95,133.72,133.81,17663.0,132.0884,132.0884,131.8616,131.9503,17663.0
2024-06-14 13:35:00,133.83,133.87,133.71,133.79,9647.0,131.9701,132.0095,131.8517,131.9306,9647.0
2024-06-14 13:40:00,133.83,133.83,133.54,133.64,17338.0,131.9701,131.9701,131.6841,131.7827,17338.0
2024-06-14 13:45:00,133.58,133.72,133.43,133.47,9428.0,131.7235,131.8616,131.5756,131.6151,9428.0
2024-06-14 13:50:00,133.44,133.51,133.38,133.44,10225.0,131.5855,131.6545,131.5263,131.5855,10225.0
2024-06-14 13:55:00,133.44,133.51,133.41,133.5,11840.0,131.5855,131.6545,131.5559,131.6447,11840.0
2024-06-14 14:00:00,133.5,133.67,133.37,133.67,15918.0,131.6447,131.8123,131.5165,131.8123,15918.0
2024-06-14 14:05:00,133.67,133.8,133.62,133.62,17759.0,131.8123,131.9405,131.763,131.763,17759.0
2024-06-14 14:10:00,133.64,133.68,133.53,133.58,9688.0,131.7827,131.8222,131.6742,131.7235,9688.0
2024-06-14 14:15:00,133.54,133.78,133.51,133.77,11428.0,131.6841,131.9208,131.6545,131.9109,11428.0
2024-06-14 14:20:00,133.77,133.87,133.72,133.84,6782.0,131.9109,132.0095,131.8616,131.9799,6782.0
2024-06-14 14:25:00,133.86,133.89,133.74,133.79,6218.0,131.9997,132.0292,131.8813,131.9306,6218.0
2024-06-14 14:30:00,133.76,133.9,133.69,133.9,24467.0,131.901,132.0391,131.832,132.0391,24467.0
2024-06-14 14:35:00,133.89,134.01,133.87,133.97,7352.0,132.0292,132.1476,132.0095,132.1081,7352.0
2024-06-14 14:40:00,133.93,134.02,133.85,133.98,6213.0,132.0687,132.1574,131.9898,132.118,6213.0
2024-06-14 14:45:00,134.01,134.28,134.01,134.25,5429.0,132.1476,132.4138,132.1476,132.3842,5429.0
2024-06-14 14:50:00,134.25,134.28,134.13,134.13,9061.0,132.3842,132.4138,132.2659,132.2659,9061.0
2024-06-14 14:55:00,134.13,134.25,133.99,134.15,7902.0,132.2659,132.3842,132.1278,132.2856,7902.0
2024-06-14 15:00:00,134.21,134.21,134.12,134.21,7181.0,132.3448,132.3448,132.256,132.3448,7181.0
2024-06-14 15:05:00,134.21,134.26,134.17,134.18,8342.0,132.3448,132.3941,132.3053,132.3152,8342.0
2024-06-14 15:10:00,134.2,134.32,134.18,134.28,6875.0,132.3349,132.4533,132.3152,132.4138,6875.0
2024-06-14 15:15:00,134.28,134.3,134.22,134.25,6750.0,132.4138,132.4335,132.3547,132.3842,6750.0
2024-06-14 15:20:00,134.28,134.32,134.14,134.14,11337.0,132.4138,132.4533,132.2758,132.2758,11337.0
2024-06-14 15:25:00,134.12,134.13,134.03,134.05,8273.0,132.256,132.2659,132.1673,132.187,8273.0
2024-06-14 15:30:00,134.01,134.05,133.91,134.0,21999.0,132.1476,132.187,132.049,132.1377,21999.0
2024-06-14 15:35:00,134.0,134.08,133.88,133.93,46266.0,132.1377,132.2166,132.0194,132.0687,46266.0
2024-06-14 15:40:00,133.91,133.96,133.76,133.92,22302.0,132.049,132.0983,131.901,132.0588,22302.0
2024-06-14 15:45:00,133.88,134.0,133.8,133.85,19612.0,132.0194,132.1377,131.9405,131.9898,19612.0
2024-06-14 15:50:00,133.81,133.84,133.62,133.71,64305.0,131.9503,131.9799,131.763,131.8517,64305.0
2024-06-14 15:55:00,133.71,133.76,133.55,133.74,168106.0,131.8517,131.901,131.694,131.8813,168106.0
2024-06-17 09:30:00,133.79,135.17,133.5,135.07,23046.0,131.9306,133.2914,131.6447,133.1928,23046.0
2024-06-17 09:35:00,135.08,135.47,134.53,134.58,11271.0,133.2027,133.5873,132.6603,132.7096,11271.0
2024-06-17 09:40:00,134.5,135.03,134.5,134.87,8001.0,132.6308,133.1534,132.6308,132.9956,8001.0
2024-06-17 09:45:00,134.83,135.19,134.52,134.76,9686.0,132.9562,133.3112,132.6505,132.8871,9686.0
2024-06-17 09:50:00,134.72,134.93,134.6,134.6,5926.0,132.8477,133.0548,132.7294,132.7294,5926.0
2024-06-17 09:55:00,134.67,135.03,134.58,134.79,9141.0,132.7984,133.1534,132.7096,132.9167,9141.0
2024-06-17 10:00:00,134.86,135.02,134.65,134.69,34328.0,132.9858,133.1435,132.7787,132.8181,34328.0
2024-06-17 10:05:00,134.74,135.36,134.72,135.31,77317.0,132.8674,133.4788,132.8477,133.4295,77317.0
2024-06-17 10:10:00,135.32,135.38,134.77,134.88,30811.0,133.4394,133.4985,132.897,133.0055,30811.0
2024-06-17 10:15:00,134.87,135.29,134.85,135.28,12384.0,132.9956,133.4098,132.9759,133.3999,12384.0
2024-06-17 10:20:00,135.28,135.36,134.95,134.96,22939.0,133.3999,133.4788,133.0745,133.0844,22939.0
2024-06-17 10:25:00,135.01,135.05,134.84,134.84,5362.0,133.1337,133.1731,132.966,132.966,5362.0
2024-06-17 10:30:00,134.85,134.98,134.69,134.77,10038.0,132.9759,133.1041,132.8181,132.897,10038.0
2024-06-17 10:35:00,134.8,135.13,134.8,134.92,42361.0,132.9266,133.252,132.9266,133.0449,42361.0
2024-06-17 10:40:00,134.98,135.26,134.92,135.17,8568.0,133.1041,133.3802,133.0449,133.2914,8568.0
2024-06-17 10:45:00,135.22,135.36,135.21,135.31,9023.0,133.3408,133.4788,133.3309,133.4295,9023.0
2024-06-17 10:50:00,135.32,135.53,135.25,135.28,17717.0,133.4394,133.6464,133.3703,133.3999,17717.0
2024-06-17 10:55:00,135.28,135.37,135.05,135.31,10297.0,133.3999,133.4887,133.1731,133.4295,10297.0
2024-06-17 11:00:00,135.3,135.57,135.26,135.53,5992.0,133.4196,133.6859,133.3802,133.6464,5992.0
2024-06-17 11:05:00,135.53,135.61,135.3,135.46,9718.0,133.6464,133.7253,133.4196,133.5774,9718.0
2024-06-17 11:10:00,135.42,135.72,135.42,135.72,5309.0,133.538,133.8338,133.538,133.8338,5309.0
2024-06-17 11:15:00,135.75,135.93,135.7,135.88,4861.0,133.8634,134.0409,133.8141,133.9916,4861.0
2024-06-17 11:20:00,135.84,135.88,135.64,135.77,8756.0,133.9521,133.9916,133.7549,133.8831,8756.0
2024-06-17 11:25:00,135.78,135.81,135.72,135.81,5808.0,133.893,133.9226,133.8338,133.9226,5808.0
2024-06-17 11:30:00,135.83,135.85,135.72,135.85,4829.0,133.9423,133.962,133.8338,133.962,4829.0
2024-06-17 11:35:00,135.84,135.84,135.68,135.76,5812.0,133.9521,133.9521,133.7944,133.8732,5812.0
2024-06-17 11:40:00,135.8,135.81,135.7,135.7,6267.0,133.9127,133.9226,133.8141,133.8141,6267.0
2024-06-17 11:45:00,135.75,135.89,135.74,135.82,5799.0,133.8634,134.0014,133.8535,133.9324,5799.0
2024-06-17 11:50:00,135.86,135.86,135.7,135.76,2203.0,133.9719,133.9719,133.8141,133.8732,2203.0
2024-06-17 11:55:00,135.72,135.93,135.72,135.83,3797.0,133.8338,134.0409,133.8338,133.9423,3797.0
2024-06-17 12:00:00,135.83,135.83,135.75,135.78,3600.0,133.9423,133.9423,133.8634,133.893,3600.0
2024-06-17 12:05:00,135.77,135.95,135.76,135.9,9050.0,133.8831,134.0606,133.8732,134.0113,9050.0
2024-06-17 12:10:00,135.86,135.98,135.86,135.96,3593.0,133.9719,134.0902,133.9719,134.0705,3593.0
2024-06-17 12:15:00,135.96,136.12,135.94,136.1,11771.0,134.0705,134.2282,134.0507,134.2085,11771.0
2024-06-17 12:20:00,136.09,136.19,136.06,136.17,5134.0,134.1987,134.2973,134.1691,134.2775,5134.0
2024-06-17 12:25:00,136.17,136.29,136.13,136.26,3223.0,134.2775,134.3959,134.2381,134.3663,3223.0
2024-06-17 12:30:00,136.31,136.4,136.26,136.4,8573.0,134.4156,134.5044,134.3663,134.5044,8573.0
2024-06-17 12:35:00,136.38,136.61,136.38,136.6,7192.0,134.4846,134.7114,134.4846,134.7016,7192.0
2024-06-17 12:40:00,136.6,136.6,136.5,136.51,6632.0,134.7016,134.7016,134.603,134.6128,6632.0
2024-06-17 12:45:00,136.52,136.56,136.36,136.52,10084.0,134.6227,134.6621,134.4649,134.6227,10084.0
2024-06-17 12:50:00,136.55,136.57,136.37,136.4,8324.0,134.6523,134.672,134.4748,134.5044,8324.0
2024-06-17 12:55:00,136.36,136.48,136.34,136.48,4164.0,134.4649,134.5832,134.4452,134.5832,4164.0
2024-06-17 13:00:00,136.46,136.51,136.39,136.43,6516.0,134.5635,134.6128,134.4945,134.5339,6516.0
2024-06-17 13:05:00,136.39,136.46,136.32,136.32,5137.0,134.4945,134.5635,134.4255,134.4255,5137.0
2024-06-17 13:10:00,136.3,136.38,136.25,136.26,5169.0,134.4057,134.4846,134.3564,134.3663,5169.0
2024-06-17 13:15:00,136.28,136.38,136.28,136.33,4715.0,134.386,134.4846,134.386,134.4353,4715.0
2024-06-17 13:20:00,136.37,136.4,136.19,136.19,5266.0,134.4748,134.5044,134.2973,134.2973,5266.0
2024-06-17 13:25:00,136.27,136.33,136.23,136.26,5718.0,134.3762,134.4353,134.3367,134.3663,5718.0
2024-06-17 13:30:00,136.23,136.34,136.16,136.34,13347.0,134.3367,134.4452,134.2677,134.4452,13347.0
2024-06-17 13:35:00,136.34,136.44,136.34,136.42,2850.0,134.4452,134.5438,134.4452,134.5241,2850.0
2024-06-17 13:40:00,136.43,136.51,136.41,136.48,4509.0,134.5339,134.6128,134.5142,134.5832,4509.0
2024-06-17 13:45:00,136.48,136.5,136.44,136.5,3432.0,134.5832,134.603,134.5438,134.603,3432.0
2024-06-17 13:50:00,136.47,136.6,136.46,136.57,11073.0,134.5734,134.7016,134.5635,134.672,11073.0
2024-06-17 13:55:00,136.61,136.62,136.47,136.53,8683.0,134.7114,134.7213,134.5734,134.6325,8683.0
2024-06-17 14:00:00,136.51,136.81,136.5,136.7,22167.0,134.6128,134.9087,134.603,134.8002,22167.0
2024-06-17 14:05:00,136.74,136.88,136.66,136.85,12892.0,134.8396,134.9777,134.7607,134.9481,12892.0
2024-06-17 14:10:00,136.83,136.91,136.79,136.86,8027.0,134.9284,135.0073,134.8889,134.958,8027.0
2024-06-17 14:15:00,136.83,137.0,136.73,136.89,15768.0,134.9284,135.096,134.8298,134.9875,15768.0
2024-06-17 14:20:00,136.88,137.23,136.87,137.23,9854.0,134.9777,135.3228,134.9678,135.3228,9854.0
2024-06-17 14:25:00,137.21,137.34,137.16,137.27,18065.0,135.3031,135.4313,135.2538,135.3623,18065.0
2024-06-17 14:30:00,137.26,137.36,137.26,137.3,6075.0,135.3524,135.451,135.3524,135.3918,6075.0
2024-06-17 14:35:00,137.33,137.34,137.23,137.31,6377.0,135.4214,135.4313,135.3228,135.4017,6377.0
2024-06-17 14:40:00,137.31,137.35,137.25,137.31,5596.0,135.4017,135.4412,135.3425,135.4017,5596.0
2024-06-17 14:45:00,137.32,137.32,137.09,137.24,8549.0,135.4116,135.4116,135.1848,135.3327,8549.0
2024-06-17 14:50:00,137.22,137.24,137.06,137.07,7874.0,135.313,135.3327,135.1552,135.165,7874.0
2024-06-17 14:55:00,137.07,137.11,136.94,136.99,6317.0,135.165,135.2045,135.0368,135.0862,6317.0
2024-06-17 15:00:00,136.98,137.07,136.95,137.05,10165.0,135.0763,135.165,135.0467,135.1453,10165.0
2024-06-17 15:05:00,137.03,137.08,136.92,137.08,9227.0,135.1256,135.1749,135.0171,135.1749,9227.0
2024-06-17 15:10:00,137.11,137.21,137.08,137.08,10874.0,135.2045,135.3031,135.1749,135.1749,10874.0
2024-06-17 15:15:00,137.09,137.1,136.96,137.01,17745.0,135.1848,135.1946,135.0566,135.1059,17745.0
2024-06-17 15:20:00,137.01,137.08,136.88,136.92,31334.0,135.1059,135.1749,134.9777,135.0171,31334.0
2024-06-17 15:25:00,136.91,137.15,136.86,137.1,29928.0,135.0073,135.2439,134.958,135.1946,29928.0
2024-06-17 15:30:00,137.1,137.11,137.0,137.11,26826.0,135.1946,135.2045,135.096,135.2045,26826.0
2024-06-17 15:35:00,137.07,137.08,136.97,137.06,18406.0,135.165,135.1749,135.0664,135.1552,18406.0
2024-06-17 15:40:00,137.04,137.17,137.01,137.09,23212.0,135.1355,135.2637,135.1059,135.1848,23212.0
2024-06-17 15:45:00,137.12,137.15,137.06,137.1,25545.0,135.2143,135.2439,135.1552,135.1946,25545.0
2024-06-17 15:50:00,137.1,137.29,136.97,137.27,41199.0,135.1946,135.382,135.0664,135.3623,41199.0
2024-06-17 15:55:00,137.26,137.32,137.08,137.19,146534.0,135.3524,135.4116,135.1749,135.2834,146534.0
2024-06-18 09:30:00,137.01,137.53,136.77,137.26,23690.0,135.1059,135.6186,134.8692,135.3524,23690.0
2024-06-18 09:35:00,137.33,137.7,137.06,137.66,5466.0,135.4214,135.7863,135.1552,135.7468,5466.0
2024-06-18 09:40:00,137.72,138.21,137.62,137.77,9218.0,135.806,136.2892,135.7074,135.8553,9218.0
2024-06-18 09:45:00,137.53,137.7,137.37,137.46,3054.0,135.6186,135.7863,135.4609,135.5496,3054.0
2024-06-18 09:50:00,137.53,137.61,137.42,137.42,984.0,135.6186,135.6975,135.5102,135.5102,984.0
2024-06-18 09:55:00,137.41,137.5,137.15,137.34,4500.0,135.5003,135.5891,135.2439,135.4313,4500.0
2024-06-18 10:00:00,137.42,137.46,137.2,137.31,8237.0,135.5102,135.5496,135.2932,135.4017,8237.0
2024-06-18 10:05:00,137.21,137.21,136.96,137.0,2976.0,135.3031,135.3031,135.0566,135.096,2976.0
2024-06-18 10:10:00,136.98,137.18,136.93,137.1,13399.0,135.0763,135.2735,135.027,135.1946,13399.0
2024-06-18 10:15:00,137.15,137.28,137.09,137.25,2509.0,135.2439,135.3721,135.1848,135.3425,2509.0
2024-06-18 10:20:00,137.3,137.37,137.1,137.21,17995.0,135.3918,135.4609,135.1946,135.3031,17995.0
2024-06-18 10:25:00,137.23,137.34,137.2,137.25,4349.0,135.3228,135.4313,135.2932,135.3425,4349.0
2024-06-18 10:30:00,137.2,137.42,137.2,137.42,3898.0,135.2932,135.5102,135.2932,135.5102,3898.0
2024-06-18 10:35:00,137.4,137.4,137.16,137.2,3692.0,135.4905,135.4905,135.2538,135.2932,3692.0
2024-06-18 10:40:00,137.2,137.41,137.2,137.34,4716.0,135.2932,135.5003,135.2932,135.4313,4716.0
2024-06-18 10:45:00,137.28,137.33,137.21,137.28,1983.0,135.3721,135.4214,135.3031,135.3721,1983.0
2024-06-18 10:50:00,137.33,137.34,137.23,137.29,2351.0,135.4214,135.4313,135.3228,135.382,2351.0
2024-06-18 10:55:00,137.29,137.3,137.18,137.21,2853.0,135.382,135.3918,135.2735,135.3031,2853.0
2024-06-18 11:00:00,137.27,137.3,137.18,137.2,2609.0,135.3623,135.3918,135.2735,135.2932,2609.0
2024-06-18 11:05:00,137.22,137.35,137.22,137.34,1226.0,135.313,135.4412,135.313,135.4313,1226.0
2024-06-18 11:10:00,137.31,137.47,137.3,137.41,4752.0,135.4017,135.5595,135.3918,135.5003,4752.0
2024-06-18 11:15:00,137.4,137.47,137.31,137.38,4013.0,135.4905,135.5595,135.4017,135.4707,4013.0
2024-06-18 11:20:00,137.4,137.4,137.22,137.22,1879.0,135.4905,135.4905,135.313,135.313,1879.0
2024-06-18 11:25:00,137.17,137.17,137.09,137.14,2228.0,135.2637,135.2637,135.1848,135.2341,2228.0
2024-06-18 11:30:00,137.14,137.23,137.1,137.23,4604.0,135.2341,135.3228,135.1946,135.3228,4604.0
2024-06-18 11:35:00,137.23,137.25,137.18,137.21,2636.0,135.3228,135.3425,135.2735,135.3031,2636.0
2024-06-18 11:40:00,137.22,137.28,137.17,137.21,3054.0,135.313,135.3721,135.2637,135.3031,3054.0
2024-06-18 11:45:00,137.17,137.33,137.17,137.29,2839.0,135.2637,135.4214,135.2637,135.382,2839.0
2024-06-18 11:50:00,137.32,137.54,137.22,137.52,17998.0,135.4116,135.6285,135.313,135.6088,17998.0
2024-06-18 11:55:00,137.51,137.52,137.35,137.4,2859.0,135.5989,135.6088,135.4412,135.4905,2859.0
2024-06-18 12:00:00,137.4,137.59,137.4,137.59,7340.0,135.4905,135.6778,135.4905,135.6778,7340.0
2024-06-18 12:05:00,137.59,137.88,137.58,137.88,3439.0,135.6778,135.9638,135.668,135.9638,3439.0
2024-06-18 12:10:00,137.88,137.93,137.79,137.79,3431.0,135.9638,136.0131,135.875,135.875,3431.0
2024-06-18 12:15:00,137.83,137.83,137.69,137.69,2248.0,135.9145,135.9145,135.7764,135.7764,2248.0
2024-06-18 12:20:00,137.72,137.8,137.7,137.79,2083.0,135.806,135.8849,135.7863,135.875,2083.0
2024-06-18 12:25:00,137.8,137.84,137.77,137.79,1832.0,135.8849,135.9243,135.8553,135.875,1832.0
2024-06-18 12:30:00,137.75,137.94,137.67,137.94,6684.0,135.8356,136.023,135.7567,136.023,6684.0
2024-06-18 12:35:00,137.87,137.96,137.81,137.93,1921.0,135.9539,136.0427,135.8948,136.0131,1921.0
2024-06-18 12:40:00,137.93,138.07,137.92,138.03,6139.0,136.0131,136.1511,136.0032,136.1117,6139.0
2024-06-18 12:45:00,138.04,138.04,137.91,137.99,3089.0,136.1216,136.1216,135.9934,136.0723,3089.0
2024-06-18 12:50:00,137.99,138.03,137.95,137.96,4684.0,136.0723,136.1117,136.0328,136.0427,4684.0
2024-06-18 12:55:00,137.97,138.03,137.88,137.88,6712.0,136.0525,136.1117,135.9638,135.9638,6712.0
2024-06-18 13:00:00,137.83,137.83,137.64,137.68,5604.0,135.9145,135.9145,135.7271,135.7666,5604.0
2024-06-18 13:05:00,137.68,137.68,137.45,137.55,3236.0,135.7666,135.7666,135.5398,135.6384,3236.0
2024-06-18 13:10:00,137.57,137.84,137.49,137.82,10901.0,135.6581,135.9243,135.5792,135.9046,10901.0
2024-06-18 13:15:00,137.81,137.82,137.65,137.72,3559.0,135.8948,135.9046,135.737,135.806,3559.0
2024-06-18 13:20:00,137.67,137.82,137.67,137.81,1101.0,135.7567,135.9046,135.7567,135.8948,1101.0
2024-06-18 13:25:00,137.81,137.84,137.72,137.81,5805.0,135.8948,135.9243,135.806,135.8948,5805.0
2024-06-18 13:30:00,137.81,137.94,137.8,137.92,1925.0,135.8948,136.023,135.8849,136.0032,1925.0
2024-06-18 13:35:00,137.88,137.97,137.87,137.9,2819.0,135.9638,136.0525,135.9539,135.9835,2819.0
2024-06-18 13:40:00,137.9,138.0,137.86,137.88,12358.0,135.9835,136.0821,135.9441,135.9638,12358.0
2024-06-18 13:45:00,137.92,137.95,137.77,137.86,10676.0,136.0032,136.0328,135.8553,135.9441,10676.0
2024-06-18 13:50:00,137.89,137.91,137.72,137.77,6846.0,135.9736,135.9934,135.806,135.8553,6846.0
2024-06-18 13:55:00,137.82,137.84,137.62,137.65,12517.0,135.9046,135.9243,135.7074,135.737,12517.0
2024-06-18 14:00:00,137.65,137.65,137.46,137.6,3397.0,135.737,135.737,135.5496,135.6877,3397.0
2024-06-18 14:05:00,137.6,137.72,137.6,137.69,2126.0,135.6877,135.806,135.6877,135.7764,2126.0
2024-06-18 14:10:00,137.68,137.77,137.66,137.67,4944.0,135.7666,135.8553,135.7468,135.7567,4944.0
2024-06-18 14:15:00,137.67,137.67,137.42,137.47,11639.0,135.7567,135.7567,135.5102,135.5595,11639.0
2024-06-18 14:20:00,137.45,137.47,137.33,137.33,3363.0,135.5398,135.5595,135.4214,135.4214,3363.0
2024-06-18 14:25:00,137.28,137.45,137.28,137.45,3012.0,135.3721,135.5398,135.3721,135.5398,3012.0
2024-06-18 14:30:00,137.44,137.48,137.42,137.48,1625.0,135.5299,135.5693,135.5102,135.5693,1625.0
2024-06-18 14:35:00,137.48,137.5,137.39,137.46,3007.0,135.5693,135.5891,135.4806,135.5496,3007.0
2024-06-18 14:40:00,137.45,137.53,137.44,137.49,3021.0,135.5398,135.6186,135.5299,135.5792,3021.0
2024-06-18 14:45:00,137.5,137.55,137.49,137.5,2479.0,135.5891,135.6384,135.5792,135.5891,2479.0
2024-06-18 14:50:00,137.5,137.51,137.42,137.42,9058.0,135.5891,135.5989,135.5102,135.5102,9058.0
2024-06-18 14:55:00,137.41,137.41,137.34,137.4,11695.0,135.5003,135.5003,135.4313,135.4905,11695.0
2024-06-18 15:00:00,137.36,137.37,137.25,137.31,4529.0,135.451,135.4609,135.3425,135.4017,4529.0
2024-06-18 15:05:00,137.3,137.33,137.14,137.17,5257.0,135.3918,135.4214,135.2341,135.2637,5257.0
2024-06-18 15:10:00,137.15,137.23,137.07,137.15,5588.0,135.2439,135.3228,135.165,135.2439,5588.0
2024-06-18 15:15:00,137.17,137.2,137.07,137.1,5241.0,135.2637,135.2932,135.165,135.1946,5241.0
2024-06-18 15:20:00,137.1,137.13,137.06,137.11,4743.0,135.1946,135.2242,135.1552,135.2045,4743.0
2024-06-18 15:25:00,137.09,137.11,136.96,137.02,22669.0,135.1848,135.2045,135.0566,135.1157,22669.0
2024-06-18 15:30:00,137.02,137.14,137.02,137.09,8375.0,135.1157,135.2341,135.1157,135.1848,8375.0
2024-06-18 15:35:00,137.13,137.24,137.02,137.2,8359.0,135.2242,135.3327,135.1157,135.2932,8359.0
2024-06-18 15:40:00,137.23,137.3,137.13,137.18,10156.0,135.3228,135.3918,135.2242,135.2735,10156.0
2024-06-18 15:45:00,137.2,137.38,137.2,137.28,15352.0,135.2932,135.4707,135.2932,135.3721,15352.0
2024-06-18 15:50:00,137.28,137.4,137.2,137.4,21628.0,135.3721,135.4905,135.2932,135.4905,21628.0
2024-06-18 15:55:00,137.38,137.43,137.23,137.4,117059.0,135.4707,135.52,135.3228,135.4905,117059.0
2024-06-20 09:30:00,137.82,137.82,136.8,137.03,25251.0,135.9046,135.9046,134.8988,135.1256,25251.0
2024-06-20 09:35:00,137.07,137.26,136.44,136.66,13674.0,135.165,135.3524,134.5438,134.7607,13674.0
2024-06-20 09:40:00,136.66,136.73,135.88,135.9,15536.0,134.7607,134.8298,133.9916,134.0113,15536.0
2024-06-20 09:45:00,135.94,136.64,135.84,136.33,9707.0,134.0507,134.741,133.9521,134.4353,9707.0
2024-06-20 09:50:00,136.62,136.75,136.22,136.22,6490.0,134.7213,134.8495,134.3269,134.3269,6490.0
2024-06-20 09:55:00,136.22,136.52,136.15,136.44,4326.0,134.3269,134.6227,134.2578,134.5438,4326.0
2024-06-20 10:00:00,136.46,136.71,136.36,136.69,23389.0,134.5635,134.81,134.4649,134.7903,23389.0
2024-06-20 10:05:00,136.75,136.96,136.66,136.73,21314.0,134.8495,135.0566,134.7607,134.8298,21314.0
2024-06-20 10:10:00,136.75,137.1,136.67,136.96,33622.0,134.8495,135.1946,134.7706,135.0566,33622.0
2024-06-20 10:15:00,137.03,137.43,137.02,137.11,38644.0,135.1256,135.52,135.1157,135.2045,38644.0
2024-06-20 10:20:00,137.2,137.25,136.99,137.15,5351.0,135.2932,135.3425,135.0862,135.2439,5351.0
2024-06-20 10:25:00,137.09,137.26,137.02,137.06,8688.0,135.1848,135.3524,135.1157,135.1552,8688.0
2024-06-20 10:30:00,137.1,137.23,136.8,136.94,23242.0,135.1946,135.3228,134.8988,135.0368,23242.0
2024-06-20 10:35:00,136.89,136.97,136.79,136.83,8937.0,134.9875,135.0664,134.8889,134.9284,8937.0
2024-06-20 10:40:00,136.85,136.85,136.51,136.66,19601.0,134.9481,134.9481,134.6128,134.7607,19601.0
2024-06-20 10:45:00,136.73,137.06,136.73,137.06,6799.0,134.8298,135.1552,134.8298,135.1552,6799.0
2024-06-20 10:50:00,137.03,137.06,136.69,136.75,6125.0,135.1256,135.1552,134.7903,134.8495,6125.0
2024-06-20 10:55:00,136.67,136.69,136.46,136.54,4012.0,134.7706,134.7903,134.5635,134.6424,4012.0
2024-06-20 11:00:00,136.54,136.58,136.43,136.58,5954.0,134.6424,134.6819,134.5339,134.6819,5954.0
2024-06-20 11:05:00,136.58,136.69,136.54,136.64,3177.0,134.6819,134.7903,134.6424,134.741,3177.0
2024-06-20 11:10:00,136.64,136.73,136.62,136.73,6388.0,134.741,134.8298,134.7213,134.8298,6388.0
2024-06-20 11:15:00,136.78,136.95,136.75,136.75,3288.0,134.8791,135.0467,134.8495,134.8495,3288.0
2024-06-20 11:20:00,136.7,136.78,136.57,136.69,6102.0,134.8002,134.8791,134.672,134.7903,6102.0
2024-06-20 11:25:00,136.67,136.76,136.58,136.72,2645.0,134.7706,134.8594,134.6819,134.8199,2645.0
2024-06-20 11:30:00,136.66,136.84,136.65,136.84,3776.0,134.7607,134.9382,134.7509,134.9382,3776.0
2024-06-20 11:35:00,136.81,136.84,136.54,136.59,3555.0,134.9087,134.9382,134.6424,134.6917,3555.0
2024-06-20 11:40:00,136.53,136.67,136.52,136.61,3239.0,134.6325,134.7706,134.6227,134.7114,3239.0
2024-06-20 11:45:00,136.61,136.67,136.56,136.56,5135.0,134.7114,134.7706,134.6621,134.6621,5135.0
2024-06-20 11:50:00,136.61,136.78,136.6,136.73,7183.0,134.7114,134.8791,134.7016,134.8298,7183.0
2024-06-20 11:55:00,136.72,136.72,136.57,136.58,6379.0,134.8199,134.8199,134.672,134.6819,6379.0
2024-06-20 12:00:00,136.5,136.65,136.5,136.6,5676.0,134.603,134.7509,134.603,134.7016,5676.0
2024-06-20 12:05:00,136.63,136.67,136.59,136.62,2350.0,134.7312,134.7706,134.6917,134.7213,2350.0
2024-06-20 12:10:00,136.67,136.84,136.67,136.8,5105.0,134.7706,134.9382,134.7706,134.8988,5105.0
2024-06-20 12:15:00,136.84,136.84,136.74,136.79,6991.0,134.9382,134.9382,134.8396,134.8889,6991.0
2024-06-20 12:20:00,136.79,136.89,136.69,136.69,6959.0,134.8889,134.9875,134.7903,134.7903,6959.0
2024-06-20 12:25:00,136.69,136.76,136.67,136.74,6221.0,134.7903,134.8594,134.7706,134.8396,6221.0
2024-06-20 12:30:00,136.72,136.92,136.62,136.81,8344.0,134.8199,135.0171,134.7213,134.9087,8344.0
2024-06-20 12:35:00,136.76,136.8,136.67,136.68,3643.0,134.8594,134.8988,134.7706,134.7805,3643.0
2024-06-20 12:40:00,136.76,136.97,136.76,136.94,3457.0,134.8594,135.0664,134.8594,135.0368,3457.0
2024-06-20 12:45:00,136.91,137.01,136.87,136.92,9538.0,135.0073,135.1059,134.9678,135.0171,9538.0
2024-06-20 12:50:00,136.93,137.01,136.93,136.97,3468.0,135.027,135.1059,135.027,135.0664,3468.0
2024-06-20 12:55:00,136.97,137.08,136.97,137.08,7487.0,135.0664,135.1749,135.0664,135.1749,7487.0
2024-06-20 13:00:00,137.01,137.23,137.0,137.17,26651.0,135.1059,135.3228,135.096,135.2637,26651.0
2024-06-20 13:05:00,137.17,137.19,136.98,137.0,9976.0,135.2637,135.2834,135.0763,135.096,9976.0
2024-06-20 13:10:00,137.0,137.15,136.98,137.13,6674.0,135.096,135.2439,135.0763,135.2242,6674.0
2024-06-20 13:15:00,137.12,137.24,137.12,137.17,1586.0,135.2143,135.3327,135.2143,135.2637,1586.0
2024-06-20 13:20:00,137.14,137.19,137.08,137.19,6710.0,135.2341,135.2834,135.1749,135.2834,6710.0
2024-06-20 13:25:00,137.15,137.3,137.15,137.27,5502.0,135.2439,135.3918,135.2439,135.3623,5502.0
2024-06-20 13:30:00,137.26,137.4,137.15,137.37,10266.0,135.3524,135.4905,135.2439,135.4609,10266.0
2024-06-20 13:35:00,137.39,137.4,137.06,137.18,32652.0,135.4806,135.4905,135.1552,135.2735,32652.0
2024-06-20 13:40:00,137.13,137.48,137.08,137.46,6226.0,135.2242,135.5693,135.1749,135.5496,6226.0
2024-06-20 13:45:00,137.49,137.67,137.4,137.59,8962.0,135.5792,135.7567,135.4905,135.6778,8962.0
2024-06-20 13:50:00,137.63,137.71,137.55,137.69,6617.0,135.7173,135.7961,135.6384,135.7764,6617.0
2024-06-20 13:55:00,137.72,137.96,137.72,137.94,14797.0,135.806,136.0427,135.806,136.023,14797.0
2024-06-20 14:00:00,137.94,138.11,137.92,138.09,10079.0,136.023,136.1906,136.0032,136.1709,10079.0
2024-06-20 14:05:00,138.06,138.12,138.01,138.1,17469.0,136.1413,136.2004,136.092,136.1807,17469.0
2024-06-20 14:10:00,138.11,138.11,137.76,137.78,18406.0,136.1906,136.1906,135.8455,135.8652,18406.0
2024-06-20 14:15:00,137.78,137.89,137.77,137.89,12995.0,135.8652,135.9736,135.8553,135.9736,12995.0
2024-06-20 14:20:00,137.86,137.89,137.74,137.81,7096.0,135.9441,135.9736,135.8257,135.8948,7096.0
2024-06-20 14:25:00,137.83,137.86,137.8,137.84,6227.0,135.9145,135.9441,135.8849,135.9243,6227.0
2024-06-20 14:30:00,137.8,137.9,137.73,137.73,10298.0,135.8849,135.9835,135.8159,135.8159,10298.0
2024-06-20 14:35:00,137.76,137.81,137.71,137.79,6728.0,135.8455,135.8948,135.7961,135.875,6728.0
2024-06-20 14:40:00,137.81,137.82,137.72,137.82,6581.0,135.8948,135.9046,135.806,135.9046,6581.0
2024-06-20 14:45:00,137.84,137.93,137.8,137.91,11074.0,135.9243,136.0131,135.8849,135.9934,11074.0
2024-06-20 14:50:00,137.9,137.9,137.78,137.82,7155.0,135.9835,135.9835,135.8652,135.9046,7155.0
2024-06-20 14:55:00,137.84,138.0,137.82,137.85,8386.0,135.9243,136.0821,135.9046,135.9342,8386.0
2024-06-20 15:00:00,137.88,137.9,137.55,137.77,8239.0,135.9638,135.9835,135.6384,135.8553,8239.0
2024-06-20 15:05:00,137.76,137.78,137.68,137.75,9699.0,135.8455,135.8652,135.7666,135.8356,9699.0
2024-06-20 15:10:00,137.73,137.91,137.73,137.83,4891.0,135.8159,135.9934,135.8159,135.9145,4891.0
2024-06-20 15:15:00,137.83,137.95,137.77,137.77,13337.0,135.9145,136.0328,135.8553,135.8553,13337.0
2024-06-20 15:20:00,137.78,137.83,137.77,137.81,10097.0,135.8652,135.9145,135.8553,135.8948,10097.0
2024-06-20 15:25:00,137.8,138.03,137.8,138.02,16829.0,135.8849,136.1117,135.8849,136.1018,16829.0
2024-06-20 15:30:00,138.0,138.02,137.86,137.97,16164.0,136.0821,136.1018,135.9441,136.0525,16164.0
2024-06-20 15:35:00,137.93,137.93,137.64,137.82,12468.0,136.0131,136.0131,135.7271,135.9046,12468.0
2024-06-20 15:40:00,137.81,137.87,137.72,137.87,12301.0,135.8948,135.9539,135.806,135.9539,12301.0
2024-06-20 15:45:00,137.84,137.9,137.79,137.8,16969.0,135.9243,135.9835,135.875,135.8849,16969.0
2024-06-20 15:50:00,137.78,138.11,137.77,138.11,25704.0,135.8652,136.1906,135.8553,136.1906,25704.0
2024-06-20 15:55:00,138.09,138.15,137.95,138.15,122084.0,136.1709,136.23,136.0328,136.23,122084.0
2024-06-21 09:30:00,137.0,137.77,136.18,136.2,341099.0,135.096,135.8553,134.2874,134.3071,341099.0
2024-06-21 09:35:00,136.26,136.68,136.13,136.55,32706.0,134.3663,134.7805,134.2381,134.6523,32706.0
2024-06-21 09:40:00,136.55,136.58,135.85,136.1,10045.0,134.6523,134.6819,133.962,134.2085,10045.0
2024-06-21 09:45:00,135.8,136.45,135.53,136.41,9328.0,133.9127,134.5537,133.6464,134.5142,9328.0
2024-06-21 09:50:00,136.5,136.68,136.21,136.67,21716.0,134.603,134.7805,134.317,134.7706,21716.0
2024-06-21 09:55:00,136.56,136.9,136.56,136.65,4962.0,134.6621,134.9974,134.6621,134.7509,4962.0
2024-06-21 10:00:00,136.68,136.85,136.57,136.71,7747.0,134.7805,134.9481,134.672,134.81,7747.0
2024-06-21 10:05:00,136.71,136.81,136.53,136.64,24951.0,134.81,134.9087,134.6325,134.741,24951.0
2024-06-21 10:10:00,136.67,136.67,136.19,136.34,3367.0,134.7706,134.7706,134.2973,134.4452,3367.0
2024-06-21 10:15:00,136.23,136.29,136.0,136.13,9428.0,134.3367,134.3959,134.1099,134.2381,9428.0
2024-06-21 10:20:00,136.21,136.5,136.17,136.48,5278.0,134.317,134.603,134.2775,134.5832,5278.0
2024-06-21 10:25:00,136.44,136.52,136.18,136.34,19613.0,134.5438,134.6227,134.2874,134.4452,19613.0
2024-06-21 10:30:00,136.29,136.29,136.04,136.06,12994.0,134.3959,134.3959,134.1494,134.1691,12994.0
2024-06-21 10:35:00,136.07,136.31,136.05,136.22,6862.0,134.1789,134.4156,134.1592,134.3269,6862.0
2024-06-21 10:40:00,136.24,136.31,136.14,136.14,9754.0,134.3466,134.4156,134.248,134.248,9754.0
2024-06-21 10:45:00,136.14,136.29,136.05,136.29,6844.0,134.248,134.3959,134.1592,134.3959,6844.0
2024-06-21 10:50:00,136.29,136.44,136.26,136.27,4735.0,134.3959,134.5438,134.3663,134.3762,4735.0
2024-06-21 10:55:00,136.28,136.28,136.1,136.13,6121.0,134.386,134.386,134.2085,134.2381,6121.0
2024-06-21 11:00:00,136.08,136.24,135.97,136.19,11187.0,134.1888,134.3466,134.0803,134.2973,11187.0
2024-06-21 11:05:00,136.18,136.18,136.06,136.06,10417.0,134.2874,134.2874,134.1691,134.1691,10417.0
2024-06-21 11:10:00,136.05,136.08,135.98,136.05,17110.0,134.1592,134.1888,134.0902,134.1592,17110.0
2024-06-21 11:15:00,136.04,136.19,136.01,136.1,7604.0,134.1494,134.2973,134.1198,134.2085,7604.0
2024-06-21 11:20:00,136.13,136.16,135.9,135.9,20720.0,134.2381,134.2677,134.0113,134.0113,20720.0
2024-06-21 11:25:00,135.94,136.1,135.87,135.91,41105.0,134.0507,134.2085,133.9817,134.0212,41105.0
2024-06-21 11:30:00,135.9,135.91,135.71,135.71,6630.0,134.0113,134.0212,133.8239,133.8239,6630.0
2024-06-21 11:35:00,135.76,135.76,135.58,135.59,14416.0,133.8732,133.8732,133.6957,133.7056,14416.0
2024-06-21 11:40:00,135.55,135.58,135.27,135.33,8777.0,133.6662,133.6957,133.3901,133.4492,8777.0
2024-06-21 11:45:00,135.32,135.39,135.29,135.29,14172.0,133.4394,133.5084,133.4098,133.4098,14172.0
2024-06-21 11:50:00,135.28,135.41,135.21,135.28,16742.0,133.3999,133.5281,133.3309,133.3999,16742.0
2024-06-21 11:55:00,135.27,135.45,135.27,135.33,14028.0,133.3901,133.5676,133.3901,133.4492,14028.0
2024-06-21 12:00:00,135.38,135.49,135.32,135.37,5383.0,133.4985,133.607,133.4394,133.4887,5383.0
2024-06-21 12:05:00,135.39,135.41,135.3,135.38,5655.0,133.5084,133.5281,133.4196,133.4985,5655.0
2024-06-21 12:10:00,135.41,135.61,135.39,135.61,5629.0,133.5281,133.7253,133.5084,133.7253,5629.0
2024-06-21 12:15:00,135.61,135.66,135.52,135.54,4173.0,133.7253,133.7746,133.6366,133.6563,4173.0
2024-06-21 12:20:00,135.56,135.65,135.52,135.65,4418.0,133.676,133.7648,133.6366,133.7648,4418.0
2024-06-21 12:25:00,135.65,135.74,135.65,135.72,3503.0,133.7648,133.8535,133.7648,133.8338,3503.0
2024-06-21 12:30:00,135.73,135.76,135.7,135.74,8207.0,133.8437,133.8732,133.8141,133.8535,8207.0
2024-06-21 12:35:00,135.74,135.84,135.66,135.82,15217.0,133.8535,133.9521,133.7746,133.9324,15217.0
2024-06-21 12:40:00,135.84,136.04,135.82,135.91,12368.0,133.9521,134.1494,133.9324,134.0212,12368.0
2024-06-21 12:45:00,135.92,136.17,135.87,136.17,6304.0,134.031,134.2775,133.9817,134.2775,6304.0
2024-06-21 12:50:00,136.17,136.17,135.94,136.1,6237.0,134.2775,134.2775,134.0507,134.2085,6237.0
2024-06-21 12:55:00,136.13,136.13,136.05,136.09,2430.0,134.2381,134.2381,134.1592,134.1987,2430.0
2024-06-21 13:00:00,136.06,136.21,136.05,136.2,4093.0,134.1691,134.317,134.1592,134.3071,4093.0
2024-06-21 13:05:00,136.2,136.4,136.18,136.22,11876.0,134.3071,134.5044,134.2874,134.3269,11876.0
2024-06-21 13:10:00,136.2,136.25,136.13,136.25,7698.0,134.3071,134.3564,134.2381,134.3564,7698.0
2024-06-21 13:15:00,136.25,136.3,136.25,136.27,3941.0,134.3564,134.4057,134.3564,134.3762,3941.0
2024-06-21 13:20:00,136.25,136.32,136.17,136.2,29589.0,134.3564,134.4255,134.2775,134.3071,29589.0
2024-06-21 13:25:00,136.19,136.28,136.18,136.24,4188.0,134.2973,134.386,134.2874,134.3466,4188.0
2024-06-21 13:30:00,136.21,136.26,136.16,136.23,2876.0,134.317,134.3663,134.2677,134.3367,2876.0
2024-06-21 13:35:00,136.2,136.25,136.15,136.25,6002.0,134.3071,134.3564,134.2578,134.3564,6002.0
2024-06-21 13:40:00,136.25,136.3,136.23,136.23,6568.0,134.3564,134.4057,134.3367,134.3367,6568.0
2024-06-21 13:45:00,136.25,136.27,136.2,136.24,4449.0,134.3564,134.3762,134.3071,134.3466,4449.0
2024-06-21 13:50:00,136.24,136.34,136.23,136.34,2001.0,134.3466,134.4452,134.3367,134.4452,2001.0
2024-06-21 13:55:00,136.37,136.43,136.34,136.39,6291.0,134.4748,134.5339,134.4452,134.4945,6291.0
2024-06-21 14:00:00,136.38,136.46,136.35,136.42,17874.0,134.4846,134.5635,134.455,134.5241,17874.0
2024-06-21 14:05:00,136.46,136.71,136.4,136.48,60359.0,134.5635,134.81,134.5044,134.5832,60359.0
2024-06-21 14:10:00,136.5,136.51,136.4,136.46,17574.0,134.603,134.6128,134.5044,134.5635,17574.0
2024-06-21 14:15:00,136.46,136.54,136.45,136.54,20855.0,134.5635,134.6424,134.5537,134.6424,20855.0
2024-06-21 14:20:00,136.51,136.59,136.46,136.5,6797.0,134.6128,134.6917,134.5635,134.603,6797.0
2024-06-21 14:25:00,136.5,136.6,136.49,136.56,6767.0,134.603,134.7016,134.5931,134.6621,6767.0
2024-06-21 14:30:00,136.55,136.62,136.52,136.53,4986.0,134.6523,134.7213,134.6227,134.6325,4986.0
2024-06-21 14:35:00,136.54,136.64,136.46,136.51,8626.0,134.6424,134.741,134.5635,134.6128,8626.0
2024-06-21 14:40:00,136.51,136.54,136.4,136.46,6006.0,134.6128,134.6424,134.5044,134.5635,6006.0
2024-06-21 14:45:00,136.45,136.49,136.39,136.4,12465.0,134.5537,134.5931,134.4945,134.5044,12465.0
2024-06-21 14:50:00,136.4,136.43,136.34,136.43,17608.0,134.5044,134.5339,134.4452,134.5339,17608.0
2024-06-21 14:55:00,136.41,136.54,136.41,136.45,9072.0,134.5142,134.6424,134.5142,134.5537,9072.0
2024-06-21 15:00:00,136.46,136.75,136.46,136.72,12630.0,134.5635,134.8495,134.5635,134.8199,12630.0
2024-06-21 15:05:00,136.7,136.8,136.46,136.53,10121.0,134.8002,134.8988,134.5635,134.6325,10121.0
2024-06-21 15:10:00,136.5,136.53,136.34,136.48,9597.0,134.603,134.6325,134.4452,134.5832,9597.0
2024-06-21 15:15:00,136.52,136.61,136.51,136.6,3734.0,134.6227,134.7114,134.6128,134.7016,3734.0
2024-06-21 15:20:00,136.58,136.63,136.53,136.63,5130.0,134.6819,134.7312,134.6325,134.7312,5130.0
2024-06-21 15:25:00,136.65,136.69,136.61,136.69,8812.0,134.7509,134.7903,134.7114,134.7903,8812.0
2024-06-21 15:30:00,136.65,136.69,136.59,136.67,19796.0,134.7509,134.7903,134.6917,134.7706,19796.0
2024-06-21 15:35:00,136.67,136.83,136.67,136.75,11493.0,134.7706,134.9284,134.7706,134.8495,11493.0
2024-06-21 15:40:00,136.72,136.79,136.64,136.74,12496.0,134.8199,134.8889,134.741,134.8396,12496.0
2024-06-21 15:45:00,136.74,136.81,136.54,136.62,29256.0,134.8396,134.9087,134.6424,134.7213,29256.0
2024-06-21 15:50:00,136.61,136.93,136.61,136.82,42134.0,134.7114,135.027,134.7114,134.9185,42134.0
2024-06-21 15:55:00,136.84,136.87,136.61,136.69,198639.0,134.9382,134.9678,134.7114,134.7903,198639.0
2024-06-24 09:30:00,137.04,137.17,135.8,135.81,20213.0,135.1355,135.2637,133.9127,133.9226,20213.0
2024-06-24 09:35:00,135.81,136.84,135.63,136.67,35089.0,133.9226,134.9382,133.7451,134.7706,35089.0
2024-06-24 09:40:00,136.82,136.84,136.15,136.15,18452.0,134.9185,134.9382,134.2578,134.2578,18452.0
2024-06-24 09:45:00,136.4,136.87,136.32,136.87,12975.0,134.5044,134.9678,134.4255,134.9678,12975.0
2024-06-24 09:50:00,136.98,137.23,136.91,137.15,26055.0,135.0763,135.3228,135.0073,135.2439,26055.0
2024-06-24 09:55:00,137.24,137.24,136.91,137.03,31433.0,135.3327,135.3327,135.0073,135.1256,31433.0
2024-06-24 10:00:00,137.0,137.54,136.99,137.53,32025.0,135.096,135.6285,135.0862,135.6186,32025.0
2024-06-24 10:05:00,137.62,138.34,137.45,138.34,11015.0,135.7074,136.4174,135.5398,136.4174,11015.0
2024-06-24 10:10:00,138.34,138.57,138.04,138.37,19933.0,136.4174,136.6442,136.1216,136.447,19933.0
2024-06-24 10:15:00,138.41,138.57,138.26,138.27,10653.0,136.4864,136.6442,136.3385,136.3484,10653.0
2024-06-24 10:20:00,138.26,138.81,138.25,138.74,7834.0,136.3385,136.8809,136.3286,136.8118,7834.0
2024-06-24 10:25:00,138.81,138.81,138.43,138.75,11372.0,136.8809,136.8809,136.5061,136.8217,11372.0
2024-06-24 10:30:00,138.8,139.11,138.8,138.98,8667.0,136.871,137.1767,136.871,137.0485,8667.0
2024-06-24 10:35:00,138.99,139.02,138.86,138.87,6850.0,137.0584,137.0879,136.9302,136.94,6850.0
2024-06-24 10:40:00,138.81,139.1,138.81,138.86,9306.0,136.8809,137.1668,136.8809,136.9302,9306.0
2024-06-24 10:45:00,138.99,138.99,138.53,138.68,22571.0,137.0584,137.0584,136.6048,136.7527,22571.0
2024-06-24 10:50:00,138.62,138.81,138.45,138.79,6091.0,136.6935,136.8809,136.5259,136.8611,6091.0
2024-06-24 10:55:00,138.75,138.87,138.62,138.72,9433.0,136.8217,136.94,136.6935,136.7921,9433.0
2024-06-24 11:00:00,138.78,138.8,138.63,138.71,4028.0,136.8513,136.871,136.7034,136.7822,4028.0
2024-06-24 11:05:00,138.6,138.6,138.43,138.54,3257.0,136.6738,136.6738,136.5061,136.6146,3257.0
2024-06-24 11:10:00,138.55,138.56,138.34,138.34,10794.0,136.6245,136.6343,136.4174,136.4174,10794.0
2024-06-24 11:15:00,138.33,138.6,138.32,138.59,12447.0,136.4075,136.6738,136.3977,136.6639,12447.0
2024-06-24 11:20:00,138.55,138.65,138.39,138.44,22269.0,136.6245,136.7231,136.4667,136.516,22269.0
2024-06-24 11:25:00,138.4,138.48,138.32,138.44,13520.0,136.4766,136.5554,136.3977,136.516,13520.0
2024-06-24 11:30:00,138.49,138.68,138.49,138.58,6802.0,136.5653,136.7527,136.5653,136.6541,6802.0
2024-06-24 11:35:00,138.63,138.67,138.39,138.39,5572.0,136.7034,136.7428,136.4667,136.4667,5572.0
2024-06-24 11:40:00,138.4,138.46,138.28,138.32,6668.0,136.4766,136.5357,136.3582,136.3977,6668.0
2024-06-24 11:45:00,138.32,138.4,138.28,138.37,6737.0,136.3977,136.4766,136.3582,136.447,6737.0
2024-06-24 11:50:00,138.37,138.44,138.28,138.28,5798.0,136.447,136.516,136.3582,136.3582,5798.0
2024-06-24 11:55:00,138.26,138.56,138.19,138.49,6676.0,136.3385,136.6343,136.2695,136.5653,6676.0
2024-06-24 12:00:00,138.49,138.69,138.42,138.67,4645.0,136.5653,136.7625,136.4963,136.7428,4645.0
2024-06-24 12:05:00,138.68,138.69,138.62,138.65,3140.0,136.7527,136.7625,136.6935,136.7231,3140.0
2024-06-24 12:10:00,138.7,138.72,138.57,138.64,9233.0,136.7724,136.7921,136.6442,136.7132,9233.0
2024-06-24 12:15:00,138.66,138.78,138.65,138.78,3142.0,136.7329,136.8513,136.7231,136.8513,3142.0
2024-06-24 12:20:00,138.78,138.9,138.77,138.89,5438.0,136.8513,136.9696,136.8414,136.9597,5438.0
2024-06-24 12:25:00,138.89,138.89,138.62,138.68,4358.0,136.9597,136.9597,136.6935,136.7527,4358.0
2024-06-24 12:30:00,138.67,138.67,138.55,138.55,4943.0,136.7428,136.7428,136.6245,136.6245,4943.0
2024-06-24 12:35:00,138.63,138.63,138.48,138.57,4423.0,136.7034,136.7034,136.5554,136.6442,4423.0
2024-06-24 12:40:00,138.58,138.58,138.3,138.52,7407.0,136.6541,136.6541,136.3779,136.5949,7407.0
2024-06-24 12:45:00,138.49,138.59,138.43,138.56,4726.0,136.5653,136.6639,136.5061,136.6343,4726.0
2024-06-24 12:50:00,138.58,138.61,138.36,138.45,10651.0,136.6541,136.6836,136.4371,136.5259,10651.0
2024-06-24 12:55:00,138.47,138.59,138.41,138.55,4916.0,136.5456,136.6639,136.4864,136.6245,4916.0
2024-06-24 13:00:00,138.55,138.6,138.49,138.5,4628.0,136.6245,136.6738,136.5653,136.5752,4628.0
2024-06-24 13:05:00,138.49,138.51,138.3,138.4,7234.0,136.5653,136.585,136.3779,136.4766,7234.0
2024-06-24 13:10:00,138.33,138.5,138.33,138.45,7480.0,136.4075,136.5752,136.4075,136.5259,7480.0
2024-06-24 13:15:00,138.44,138.46,138.27,138.46,22278.0,136.516,136.5357,136.3484,136.5357,22278.0
2024-06-24 13:20:00,138.46,138.49,138.31,138.36,6245.0,136.5357,136.5653,136.3878,136.4371,6245.0
2024-06-24 13:25:00,138.41,138.73,138.41,138.68,17120.0,136.4864,136.802,136.4864,136.7527,17120.0
2024-06-24 13:30:00,138.68,138.69,138.38,138.43,6520.0,136.7527,136.7625,136.4568,136.5061,6520.0
2024-06-24 13:35:00,138.31,138.67,138.31,138.67,9214.0,136.3878,136.7428,136.3878,136.7428,9214.0
2024-06-24 13:40:00,138.66,138.67,138.48,138.48,2106.0,136.7329,136.7428,136.5554,136.5554,2106.0
2024-06-24 13:45:00,138.48,138.54,138.3,138.3,10056.0,136.5554,136.6146,136.3779,136.3779,10056.0
2024-06-24 13:50:00,138.27,138.49,138.25,138.39,8666.0,136.3484,136.5653,136.3286,136.4667,8666.0
2024-06-24 13:55:00,138.4,138.54,138.35,138.4,7980.0,136.4766,136.6146,136.4273,136.4766,7980.0
2024-06-24 14:00:00,138.42,138.5,138.37,138.44,2988.0,136.4963,136.5752,136.447,136.516,2988.0
2024-06-24 14:05:00,138.47,138.58,138.43,138.52,2985.0,136.5456,136.6541,136.5061,136.5949,2985.0
2024-06-24 14:10:00,138.53,138.64,138.46,138.51,4062.0,136.6048,136.7132,136.5357,136.585,4062.0
2024-06-24 14:15:00,138.46,138.6,138.4,138.51,13538.0,136.5357,136.6738,136.4766,136.585,13538.0
2024-06-24 14:20:00,138.45,138.6,138.41,138.58,2857.0,136.5259,136.6738,136.4864,136.6541,2857.0
2024-06-24 14:25:00,138.49,138.67,138.49,138.62,3636.0,136.5653,136.7428,136.5653,136.6935,3636.0
2024-06-24 14:30:00,138.62,138.62,138.45,138.45,16245.0,136.6935,136.6935,136.5259,136.5259,16245.0
2024-06-24 14:35:00,138.45,138.48,138.35,138.35,3517.0,136.5259,136.5554,136.4273,136.4273,3517.0
2024-06-24 14:40:00,138.4,138.48,138.35,138.35,2920.0,136.4766,136.5554,136.4273,136.4273,2920.0
2024-06-24 14:45:00,138.36,138.44,138.32,138.32,3613.0,136.4371,136.516,136.3977,136.3977,3613.0
2024-06-24 14:50:00,138.34,138.49,138.34,138.49,4561.0,136.4174,136.5653,136.4174,136.5653,4561.0
2024-06-24 14:55:00,138.57,138.57,138.4,138.43,2955.0,136.6442,136.6442,136.4766,136.5061,2955.0
2024-06-24 15:00:00,138.38,138.65,138.27,138.32,9981.0,136.4568,136.7231,136.3484,136.3977,9981.0
2024-06-24 15:05:00,138.39,138.53,138.36,138.53,2760.0,136.4667,136.6048,136.4371,136.6048,2760.0
2024-06-24 15:10:00,138.5,138.51,138.32,138.33,9400.0,136.5752,136.585,136.3977,136.4075,9400.0
2024-06-24 15:15:00,138.35,138.38,138.26,138.32,9202.0,136.4273,136.4568,136.3385,136.3977,9202.0
2024-06-24 15:20:00,138.29,138.31,138.17,138.22,7711.0,136.3681,136.3878,136.2498,136.2991,7711.0
2024-06-24 15:25:00,138.21,138.25,138.15,138.24,7430.0,136.2892,136.3286,136.23,136.3188,7430.0
2024-06-24 15:30:00,138.26,138.33,138.17,138.28,9611.0,136.3385,136.4075,136.2498,136.3582,9611.0
2024-06-24 15:35:00,138.25,138.27,138.13,138.2,17772.0,136.3286,136.3484,136.2103,136.2793,17772.0
2024-06-24 15:40:00,138.17,138.22,138.09,138.19,9327.0,136.2498,136.2991,136.1709,136.2695,9327.0
2024-06-24 15:45:00,138.18,138.19,138.03,138.08,26240.0,136.2596,136.2695,136.1117,136.161,26240.0
2024-06-24 15:50:00,138.1,138.16,137.94,137.98,36450.0,136.1807,136.2399,136.023,136.0624,36450.0
2024-06-24 15:55:00,137.95,137.96,137.66,137.68,122998.0,136.0328,136.0427,135.7468,135.7666,122998.0
2024-06-25 09:30:00,137.15,137.15,136.4,136.74,17429.0,135.2439,135.2439,134.5044,134.8396,17429.0
2024-06-25 09:35:00,136.74,137.35,136.59,137.1,10832.0,134.8396,135.4412,134.6917,135.1946,10832.0
2024-06-25 09:40:00,137.29,137.65,137.09,137.29,7621.0,135.382,135.737,135.1848,135.382,7621.0
2024-06-25 09:45:00,137.1,137.15,136.88,136.94,6355.0,135.1946,135.2439,134.9777,135.0368,6355.0
2024-06-25 09:50:00,137.03,137.04,136.74,136.74,4520.0,135.1256,135.1355,134.8396,134.8396,4520.0
2024-06-25 09:55:00,136.73,136.84,136.54,136.54,12185.0,134.8298,134.9382,134.6424,134.6424,12185.0
2024-06-25 10:00:00,136.59,136.81,136.37,136.52,12003.0,134.6917,134.9087,134.4748,134.6227,12003.0
2024-06-25 10:05:00,136.46,136.81,136.43,136.61,23796.0,134.5635,134.9087,134.5339,134.7114,23796.0
2024-06-25 10:10:00,136.6,136.92,136.5,136.78,32206.0,134.7016,135.0171,134.603,134.8791,32206.0
2024-06-25 10:15:00,136.74,136.93,136.66,136.77,13503.0,134.8396,135.027,134.7607,134.8692,13503.0
2024-06-25 10:20:00,136.66,136.84,136.66,136.7,8074.0,134.7607,134.9382,134.7607,134.8002,8074.0
2024-06-25 10:25:00,136.7,136.7,136.46,136.46,4700.0,134.8002,134.8002,134.5635,134.5635,4700.0
2024-06-25 10:30:00,136.49,136.5,136.26,136.36,10515.0,134.5931,134.603,134.3663,134.4649,10515.0
2024-06-25 10:35:00,136.36,136.51,136.29,136.42,7333.0,134.4649,134.6128,134.3959,134.5241,7333.0
2024-06-25 10:40:00,136.41,136.54,136.4,136.54,5254.0,134.5142,134.6424,134.5044,134.6424,5254.0
2024-06-25 10:45:00,136.52,136.55,136.39,136.4,4503.0,134.6227,134.6523,134.4945,134.5044,4503.0
2024-06-25 10:50:00,136.4,136.45,136.21,136.31,16393.0,134.5044,134.5537,134.317,134.4156,16393.0
2024-06-25 10:55:00,136.22,136.32,136.12,136.22,4466.0,134.3269,134.4255,134.2282,134.3269,4466.0
2024-06-25 11:00:00,136.22,136.22,135.91,136.0,5496.0,134.3269,134.3269,134.0212,134.1099,5496.0
2024-06-25 11:05:00,135.89,135.89,135.66,135.78,13449.0,134.0014,134.0014,133.7746,133.893,13449.0
2024-06-25 11:10:00,135.79,135.98,135.65,135.67,19237.0,133.9028,134.0902,133.7648,133.7845,19237.0
2024-06-25 11:15:00,135.67,135.67,135.45,135.46,10709.0,133.7845,133.7845,133.5676,133.5774,10709.0
2024-06-25 11:20:00,135.43,135.59,135.34,135.5,15595.0,133.5478,133.7056,133.4591,133.6169,15595.0
2024-06-25 11:25:00,135.51,135.53,135.39,135.45,11805.0,133.6267,133.6464,133.5084,133.5676,11805.0
2024-06-25 11:30:00,135.5,135.71,135.5,135.71,3682.0,133.6169,133.8239,133.6169,133.8239,3682.0
2024-06-25 11:35:00,135.64,135.73,135.6,135.66,10898.0,133.7549,133.8437,133.7155,133.7746,10898.0
2024-06-25 11:40:00,135.64,135.66,135.36,135.43,21399.0,133.7549,133.7746,133.4788,133.5478,21399.0
2024-06-25 11:45:00,135.42,135.62,135.41,135.62,20982.0,133.538,133.7352,133.5281,133.7352,20982.0
2024-06-25 11:50:00,135.62,135.63,135.4,135.4,10609.0,133.7352,133.7451,133.5183,133.5183,10609.0
2024-06-25 11:55:00,135.37,135.5,135.28,135.31,7937.0,133.4887,133.6169,133.3999,133.4295,7937.0
2024-06-25 12:00:00,135.27,135.27,135.06,135.15,7727.0,133.3901,133.3901,133.183,133.2717,7727.0
2024-06-25 12:05:00,135.14,135.16,135.08,135.13,6009.0,133.2619,133.2816,133.2027,133.252,6009.0
2024-06-25 12:10:00,135.15,135.15,135.06,135.09,7102.0,133.2717,133.2717,133.183,133.2126,7102.0
2024-06-25 12:15:00,135.09,135.1,134.95,135.09,11829.0,133.2126,133.2224,133.0745,133.2126,11829.0
2024-06-25 12:20:00,135.09,135.21,135.08,135.16,9686.0,133.2126,133.3309,133.2027,133.2816,9686.0
2024-06-25 12:25:00,135.14,135.31,135.14,135.22,8436.0,133.2619,133.4295,133.2619,133.3408,8436.0
2024-06-25 12:30:00,135.21,135.21,135.0,135.02,10633.0,133.3309,133.3309,133.1238,133.1435,10633.0
2024-06-25 12:35:00,134.99,135.14,134.97,135.09,6691.0,133.1139,133.2619,133.0942,133.2126,6691.0
2024-06-25 12:40:00,135.1,135.12,134.84,134.84,6101.0,133.2224,133.2421,132.966,132.966,6101.0
2024-06-25 12:45:00,134.84,135.06,134.76,135.02,9439.0,132.966,133.183,132.8871,133.1435,9439.0
2024-06-25 12:50:00,135.03,135.13,135.0,135.13,7555.0,133.1534,133.252,133.1238,133.252,7555.0
2024-06-25 12:55:00,135.11,135.14,135.02,135.14,6947.0,133.2323,133.2619,133.1435,133.2619,6947.0
2024-06-25 13:00:00,135.17,135.24,135.12,135.19,4241.0,133.2914,133.3605,133.2421,133.3112,4241.0
2024-06-25 13:05:00,135.19,135.34,135.16,135.24,17469.0,133.3112,133.4591,133.2816,133.3605,17469.0
2024-06-25 13:10:00,135.26,135.37,135.26,135.36,5406.0,133.3802,133.4887,133.3802,133.4788,5406.0
2024-06-25 13:15:00,135.31,135.35,135.25,135.25,3692.0,133.4295,133.4689,133.3703,133.3703,3692.0
2024-06-25 13:20:00,135.32,135.39,135.29,135.36,2296.0,133.4394,133.5084,133.4098,133.4788,2296.0
2024-06-25 13:25:00,135.36,135.46,135.36,135.43,3793.0,133.4788,133.5774,133.4788,133.5478,3793.0
2024-06-25 13:30:00,135.43,135.43,135.34,135.39,4011.0,133.5478,133.5478,133.4591,133.5084,4011.0
2024-06-25 13:35:00,135.39,135.46,135.37,135.41,3048.0,133.5084,133.5774,133.4887,133.5281,3048.0
2024-06-25 13:40:00,135.43,135.48,135.42,135.43,2795.0,133.5478,133.5971,133.538,133.5478,2795.0
2024-06-25 13:45:00,135.42,135.44,135.29,135.33,3316.0,133.538,133.5577,133.4098,133.4492,3316.0
2024-06-25 13:50:00,135.35,135.35,135.19,135.22,3457.0,133.4689,133.4689,133.3112,133.3408,3457.0
2024-06-25 13:55:00,135.26,135.27,135.22,135.23,2328.0,133.3802,133.3901,133.3408,133.3506,2328.0
2024-06-25 14:00:00,135.18,135.24,135.18,135.24,5614.0,133.3013,133.3605,133.3013,133.3605,5614.0
2024-06-25 14:05:00,135.25,135.3,135.16,135.22,4899.0,133.3703,133.4196,133.2816,133.3408,4899.0
2024-06-25 14:10:00,135.28,135.3,135.21,135.25,4730.0,133.3999,133.4196,133.3309,133.3703,4730.0
2024-06-25 14:15:00,135.28,135.35,135.12,135.12,9593.0,133.3999,133.4689,133.2421,133.2421,9593.0
2024-06-25 14:20:00,135.17,135.24,135.14,135.23,5592.0,133.2914,133.3605,133.2619,133.3506,5592.0
2024-06-25 14:25:00,135.21,135.39,135.2,135.39,2610.0,133.3309,133.5084,133.321,133.5084,2610.0
2024-06-25 14:30:00,135.34,135.34,135.24,135.25,3883.0,133.4591,133.4591,133.3605,133.3703,3883.0
2024-06-25 14:35:00,135.25,135.31,135.19,135.24,3203.0,133.3703,133.4295,133.3112,133.3605,3203.0
2024-06-25 14:40:00,135.22,135.28,135.2,135.21,3300.0,133.3408,133.3999,133.321,133.3309,3300.0
2024-06-25 14:45:00,135.21,135.28,135.15,135.27,4834.0,133.3309,133.3999,133.2717,133.3901,4834.0
2024-06-25 14:50:00,135.3,135.31,135.16,135.21,4192.0,133.4196,133.4295,133.2816,133.3309,4192.0
2024-06-25 14:55:00,135.18,135.2,135.12,135.2,6093.0,133.3013,133.321,133.2421,133.321,6093.0
2024-06-25 15:00:00,135.19,135.23,135.04,135.22,12432.0,133.3112,133.3506,133.1633,133.3408,12432.0
2024-06-25 15:05:00,135.19,135.19,135.04,135.17,7140.0,133.3112,133.3112,133.1633,133.2914,7140.0
2024-06-25 15:10:00,135.16,135.32,135.15,135.3,3017.0,133.2816,133.4394,133.2717,133.4196,3017.0
2024-06-25 15:15:00,135.28,135.3,135.25,135.25,5098.0,133.3999,133.4196,133.3703,133.3703,5098.0
2024-06-25 15:20:00,135.24,135.33,135.23,135.3,5942.0,133.3605,133.4492,133.3506,133.4196,5942.0
2024-06-25 15:25:00,135.27,135.34,135.27,135.31,4686.0,133.3901,133.4591,133.3901,133.4295,4686.0
2024-06-25 15:30:00,135.29,135.29,135.11,135.25,14128.0,133.4098,133.4098,133.2323,133.3703,14128.0
2024-06-25 15:35:00,135.24,135.25,135.11,135.18,10303.0,133.3605,133.3703,133.2323,133.3013,10303.0
2024-06-25 15:40:00,135.16,135.16,134.97,135.03,23054.0,133.2816,133.2816,133.0942,133.1534,23054.0
2024-06-25 15:45:00,135.03,135.1,134.84,134.9,14963.0,133.1534,133.2224,132.966,133.0252,14963.0
2024-06-25 15:50:00,134.84,135.02,134.83,135.0,36446.0,132.966,133.1435,132.9562,133.1238,36446.0
2024-06-25 15:55:00,134.98,135.01,134.82,134.85,120019.0,133.1041,133.1337,132.9463,132.9759,120019.0
2024-06-26 09:30:00,133.71,134.09,133.08,134.08,27859.0,131.8517,132.2265,131.2305,132.2166,27859.0
2024-06-26 09:35:00,134.26,134.27,133.85,133.85,10923.0,132.3941,132.404,131.9898,131.9898,10923.0
2024-06-26 09:40:00,133.72,133.94,133.51,133.7,8533.0,131.8616,132.0785,131.6545,131.8419,8533.0
2024-06-26 09:45:00,133.77,134.03,133.61,133.91,12418.0,131.9109,132.1673,131.7531,132.049,12418.0
2024-06-26 09:50:00,133.92,134.08,133.57,133.57,7219.0,132.0588,132.2166,131.7137,131.7137,7219.0
2024-06-26 09:55:00,133.63,133.63,133.33,133.51,7550.0,131.7728,131.7728,131.477,131.6545,7550.0
2024-06-26 10:00:00,133.52,133.7,133.33,133.44,6705.0,131.6644,131.8419,131.477,131.5855,6705.0
2024-06-26 10:05:00,133.42,133.56,133.35,133.47,8640.0,131.5658,131.7038,131.4967,131.6151,8640.0
2024-06-26 10:10:00,133.37,133.66,133.37,133.56,5813.0,131.5165,131.8024,131.5165,131.7038,5813.0
2024-06-26 10:15:00,133.59,133.73,133.49,133.58,6143.0,131.7334,131.8715,131.6348,131.7235,6143.0
2024-06-26 10:20:00,133.6,133.82,133.5,133.81,5065.0,131.7433,131.9602,131.6447,131.9503,5065.0
2024-06-26 10:25:00,133.85,134.16,133.74,133.88,15630.0,131.9898,132.2955,131.8813,132.0194,15630.0
2024-06-26 10:30:00,133.8,133.95,133.49,133.72,30433.0,131.9405,132.0884,131.6348,131.8616,30433.0
2024-06-26 10:35:00,133.77,133.78,133.51,133.65,11459.0,131.9109,131.9208,131.6545,131.7926,11459.0
2024-06-26 10:40:00,133.67,133.85,133.58,133.83,19644.0,131.8123,131.9898,131.7235,131.9701,19644.0
2024-06-26 10:45:00,133.87,133.87,133.65,133.73,4285.0,132.0095,132.0095,131.7926,131.8715,4285.0
2024-06-26 10:50:00,133.67,134.32,133.67,134.32,21134.0,131.8123,132.4533,131.8123,132.4533,21134.0
2024-06-26 10:55:00,134.22,134.26,134.12,134.25,6645.0,132.3547,132.3941,132.256,132.3842,6645.0
2024-06-26 11:00:00,134.3,134.47,134.23,134.36,14696.0,132.4335,132.6012,132.3645,132.4927,14696.0
2024-06-26 11:05:00,134.28,134.59,134.28,134.46,7171.0,132.4138,132.7195,132.4138,132.5913,7171.0
2024-06-26 11:10:00,134.39,134.41,134.19,134.23,6725.0,132.5223,132.542,132.3251,132.3645,6725.0
2024-06-26 11:15:00,134.37,134.37,134.24,134.3,4883.0,132.5026,132.5026,132.3744,132.4335,4883.0
2024-06-26 11:20:00,134.27,134.39,134.27,134.34,14447.0,132.404,132.5223,132.404,132.473,14447.0
2024-06-26 11:25:00,134.35,134.64,134.33,134.43,32726.0,132.4828,132.7688,132.4631,132.5617,32726.0
2024-06-26 11:30:00,134.43,134.43,134.28,134.39,12169.0,132.5617,132.5617,132.4138,132.5223,12169.0
2024-06-26 11:35:00,134.34,134.62,134.31,134.62,2660.0,132.473,132.7491,132.4434,132.7491,2660.0
2024-06-26 11:40:00,134.61,134.66,134.49,134.65,8138.0,132.7392,132.7885,132.6209,132.7787,8138.0
2024-06-26 11:45:00,134.71,134.93,134.68,134.81,17533.0,132.8378,133.0548,132.8083,132.9365,17533.0
2024-06-26 11:50:00,134.77,135.13,134.76,135.13,9965.0,132.897,133.252,132.8871,133.252,9965.0
2024-06-26 11:55:00,135.18,135.19,135.02,135.1,13952.0,133.3013,133.3112,133.1435,133.2224,13952.0
2024-06-26 12:00:00,135.1,135.14,134.97,135.14,5568.0,133.2224,133.2619,133.0942,133.2619,5568.0
2024-06-26 12:05:00,135.15,135.25,135.11,135.19,20442.0,133.2717,133.3703,133.2323,133.3112,20442.0
2024-06-26 12:10:00,135.19,135.25,135.03,135.06,35003.0,133.3112,133.3703,133.1534,133.183,35003.0
2024-06-26 12:15:00,135.04,135.2,135.02,135.19,9889.0,133.1633,133.321,133.1435,133.3112,9889.0
2024-06-26 12:20:00,135.17,135.17,134.89,134.9,3039.0,133.2914,133.2914,133.0153,133.0252,3039.0
2024-06-26 12:25:00,134.89,135.04,134.84,135.03,3395.0,133.0153,133.1633,132.966,133.1534,3395.0
2024-06-26 12:30:00,135.03,135.04,134.83,134.87,3524.0,133.1534,133.1633,132.9562,132.9956,3524.0
2024-06-26 12:35:00,134.87,134.87,134.64,134.76,5514.0,132.9956,132.9956,132.7688,132.8871,5514.0
2024-06-26 12:40:00,134.81,134.82,134.69,134.75,3459.0,132.9365,132.9463,132.8181,132.8773,3459.0
2024-06-26 12:45:00,134.75,135.01,134.75,134.99,17931.0,132.8773,133.1337,132.8773,133.1139,17931.0
2024-06-26 12:50:00,135.0,135.05,134.82,134.82,5125.0,133.1238,133.1731,132.9463,132.9463,5125.0
2024-06-26 12:55:00,134.92,135.05,134.85,134.97,4406.0,133.0449,133.1731,132.9759,133.0942,4406.0
2024-06-26 13:00:00,134.94,134.94,134.8,134.8,3445.0,133.0646,133.0646,132.9266,132.9266,3445.0
2024-06-26 13:05:00,134.84,134.94,134.83,134.86,5058.0,132.966,133.0646,132.9562,132.9858,5058.0
2024-06-26 13:10:00,134.85,134.94,134.78,134.94,10313.0,132.9759,133.0646,132.9069,133.0646,10313.0
2024-06-26 13:15:00,134.91,135.05,134.91,134.95,9980.0,133.0351,133.1731,133.0351,133.0745,9980.0
2024-06-26 13:20:00,134.95,135.19,134.92,135.11,113873.0,133.0745,133.3112,133.0449,133.2323,113873.0
2024-06-26 13:25:00,135.11,135.21,135.08,135.2,18417.0,133.2323,133.3309,133.2027,133.321,18417.0
2024-06-26 13:30:00,135.32,135.32,135.15,135.15,5706.0,133.4394,133.4394,133.2717,133.2717,5706.0
2024-06-26 13:35:00,135.15,135.33,135.09,135.33,4703.0,133.2717,133.4492,133.2126,133.4492,4703.0
2024-06-26 13:40:00,135.37,135.53,135.3,135.53,3608.0,133.4887,133.6464,133.4196,133.6464,3608.0
2024-06-26 13:45:00,135.5,135.62,135.48,135.62,5368.0,133.6169,133.7352,133.5971,133.7352,5368.0
2024-06-26 13:50:00,135.64,135.74,135.59,135.72,8176.0,133.7549,133.8535,133.7056,133.8338,8176.0
2024-06-26 13:55:00,135.75,135.84,135.7,135.81,6041.0,133.8634,133.9521,133.8141,133.9226,6041.0
2024-06-26 14:00:00,135.83,135.83,135.62,135.78,8708.0,133.9423,133.9423,133.7352,133.893,8708.0
2024-06-26 14:05:00,135.78,135.97,135.78,135.96,5563.0,133.893,134.0803,133.893,134.0705,5563.0
2024-06-26 14:10:00,135.97,135.97,135.89,135.92,7703.0,134.0803,134.0803,134.0014,134.031,7703.0
2024-06-26 14:15:00,135.95,135.97,135.9,135.92,4081.0,134.0606,134.0803,134.0113,134.031,4081.0
2024-06-26 14:20:00,135.93,136.2,135.92,136.19,9203.0,134.0409,134.3071,134.031,134.2973,9203.0
2024-06-26 14:25:00,136.21,136.21,136.09,136.15,47855.0,134.317,134.317,134.1987,134.2578,47855.0
2024-06-26 14:30:00,136.11,136.44,136.1,136.19,30629.0,134.2184,134.5438,134.2085,134.2973,30629.0
2024-06-26 14:35:00,136.16,136.27,136.15,136.27,11995.0,134.2677,134.3762,134.2578,134.3762,11995.0
2024-06-26 14:40:00,136.26,136.45,136.26,136.32,16292.0,134.3663,134.5537,134.3663,134.4255,16292.0
2024-06-26 14:45:00,136.33,136.55,136.29,136.54,8244.0,134.4353,134.6523,134.3959,134.6424,8244.0
2024-06-26 14:50:00,136.52,136.65,136.46,136.63,10033.0,134.6227,134.7509,134.5635,134.7312,10033.0
2024-06-26 14:55:00,136.64,136.71,136.5,136.59,16204.0,134.741,134.81,134.603,134.6917,16204.0
2024-06-26 15:00:00,136.58,136.6,136.42,136.58,24384.0,134.6819,134.7016,134.5241,134.6819,24384.0
2024-06-26 15:05:00,136.63,136.67,136.48,136.52,18822.0,134.7312,134.7706,134.5832,134.6227,18822.0
2024-06-26 15:10:00,136.5,136.54,136.37,136.49,18360.0,134.603,134.6424,134.4748,134.5931,18360.0
2024-06-26 15:15:00,136.5,136.55,136.41,136.42,15884.0,134.603,134.6523,134.5142,134.5241,15884.0
2024-06-26 15:20:00,136.42,136.55,136.35,136.52,22557.0,134.5241,134.6523,134.455,134.6227,22557.0
2024-06-26 15:25:00,136.53,136.56,136.39,136.39,19346.0,134.6325,134.6621,134.4945,134.4945,19346.0
2024-06-26 15:30:00,136.38,136.45,136.36,136.39,22851.0,134.4846,134.5537,134.4649,134.4945,22851.0
2024-06-26 15:35:00,136.39,136.5,136.32,136.45,34384.0,134.4945,134.603,134.4255,134.5537,34384.0
2024-06-26 15:40:00,136.45,136.6,136.42,136.53,33688.0,134.5537,134.7016,134.5241,134.6325,33688.0
2024-06-26 15:45:00,136.56,136.56,136.39,136.41,35796.0,134.6621,134.6621,134.4945,134.5142,35796.0
2024-06-26 15:50:00,136.42,136.68,136.4,136.64,65453.0,134.5241,134.7805,134.5044,134.741,65453.0
2024-06-26 15:55:00,136.63,136.94,136.63,136.72,182425.0,134.7312,135.0368,134.7312,134.8199,182425.0
2024-06-27 09:30:00,136.03,136.22,135.4,136.0,24669.0,134.1395,134.3269,133.5183,134.1099,24669.0
2024-06-27 09:35:00,136.0,136.24,135.56,135.85,31573.0,134.1099,134.3466,133.676,133.962,31573.0
2024-06-27 09:40:00,135.77,136.19,135.76,136.19,12751.0,133.8831,134.2973,133.8732,134.2973,12751.0
2024-06-27 09:45:00,136.14,136.17,135.32,135.43,43985.0,134.248,134.2775,133.4394,133.5478,43985.0
2024-06-27 09:50:00,135.43,135.55,134.64,134.67,48023.0,133.5478,133.6662,132.7688,132.7984,48023.0
2024-06-27 09:55:00,134.69,135.08,134.69,134.95,36408.0,132.8181,133.2027,132.8181,133.0745,36408.0
2024-06-27 10:00:00,134.99,135.03,134.05,134.12,77408.0,133.1139,133.1534,132.187,132.256,77408.0
2024-06-27 10:05:00,134.12,134.12,133.78,133.97,64633.0,132.256,132.256,131.9208,132.1081,64633.0
2024-06-27 10:10:00,134.0,134.11,133.88,133.95,68320.0,132.1377,132.2462,132.0194,132.0884,68320.0
2024-06-27 10:15:00,134.0,134.05,133.73,133.84,62807.0,132.1377,132.187,131.8715,131.9799,62807.0
2024-06-27 10:20:00,133.84,134.01,133.5,133.77,32453.0,131.9799,132.1476,131.6447,131.9109,32453.0
2024-06-27 10:25:00,133.81,133.96,133.73,133.82,12191.0,131.9503,132.0983,131.8715,131.9602,12191.0
2024-06-27 10:30:00,133.78,134.0,133.25,133.5,52123.0,131.9208,132.1377,131.3981,131.6447,52123.0
2024-06-27 10:35:00,133.49,133.56,133.38,133.48,38391.0,131.6348,131.7038,131.5263,131.6249,38391.0
2024-06-27 10:40:00,133.51,133.57,133.39,133.39,20470.0,131.6545,131.7137,131.5362,131.5362,20470.0
2024-06-27 10:45:00,133.41,133.62,133.39,133.49,134029.0,131.5559,131.763,131.5362,131.6348,134029.0
2024-06-27 10:50:00,133.49,133.5,132.92,133.03,41631.0,131.6348,131.6447,131.0727,131.1812,41631.0
2024-06-27 10:55:00,133.0,133.31,132.99,133.21,29523.0,131.1516,131.4573,131.1417,131.3587,29523.0
2024-06-27 11:00:00,133.15,133.24,133.0,133.12,22186.0,131.2995,131.3883,131.1516,131.2699,22186.0
2024-06-27 11:05:00,133.09,133.16,132.94,132.95,11967.0,131.2404,131.3094,131.0924,131.1023,11967.0
2024-06-27 11:10:00,133.01,133.21,132.96,133.16,19886.0,131.1615,131.3587,131.1122,131.3094,19886.0
2024-06-27 11:15:00,133.2,133.5,133.17,133.35,107760.0,131.3488,131.6447,131.3192,131.4967,107760.0
2024-06-27 11:20:00,133.39,133.4,133.03,133.25,19015.0,131.5362,131.546,131.1812,131.3981,19015.0
2024-06-27 11:25:00,133.28,133.55,133.17,133.27,11016.0,131.4277,131.694,131.3192,131.4179,11016.0
2024-06-27 11:30:00,133.19,133.79,133.19,133.56,13592.0,131.339,131.9306,131.339,131.7038,13592.0
2024-06-27 11:35:00,133.54,133.61,133.46,133.54,7650.0,131.6841,131.7531,131.6052,131.6841,7650.0
2024-06-27 11:40:00,133.54,134.0,133.49,133.95,23593.0,131.6841,132.1377,131.6348,132.0884,23593.0
2024-06-27 11:45:00,133.99,134.0,133.82,133.87,5420.0,132.1278,132.1377,131.9602,132.0095,5420.0
2024-06-27 11:50:00,133.88,133.96,133.82,133.86,11055.0,132.0194,132.0983,131.9602,131.9997,11055.0
2024-06-27 11:55:00,133.85,133.95,133.85,133.92,8337.0,131.9898,132.0884,131.9898,132.0588,8337.0
2024-06-27 12:00:00,133.94,133.99,133.76,133.8,14067.0,132.0785,132.1278,131.901,131.9405,14067.0
2024-06-27 12:05:00,133.8,133.8,133.61,133.71,9081.0,131.9405,131.9405,131.7531,131.8517,9081.0
2024-06-27 12:10:00,133.7,133.78,133.66,133.74,8511.0,131.8419,131.9208,131.8024,131.8813,8511.0
2024-06-27 12:15:00,133.76,133.92,133.71,133.92,16384.0,131.901,132.0588,131.8517,132.0588,16384.0
2024-06-27 12:20:00,133.9,133.96,133.7,133.76,22742.0,132.0391,132.0983,131.8419,131.901,22742.0
2024-06-27 12:25:00,133.73,133.74,133.55,133.56,5170.0,131.8715,131.8813,131.694,131.7038,5170.0
2024-06-27 12:30:00,133.52,133.75,133.51,133.72,86019.0,131.6644,131.8912,131.6545,131.8616,86019.0
2024-06-27 12:35:00,133.72,133.76,133.41,133.41,9027.0,131.8616,131.901,131.5559,131.5559,9027.0
2024-06-27 12:40:00,133.42,133.61,133.42,133.53,5536.0,131.5658,131.7531,131.5658,131.6742,5536.0
2024-06-27 12:45:00,133.53,133.62,133.52,133.62,4913.0,131.6742,131.763,131.6644,131.763,4913.0
2024-06-27 12:50:00,133.63,133.75,133.63,133.72,4419.0,131.7728,131.8912,131.7728,131.8616,4419.0
2024-06-27 12:55:00,133.72,133.76,133.67,133.68,6672.0,131.8616,131.901,131.8123,131.8222,6672.0
2024-06-27 13:00:00,133.67,133.77,133.67,133.69,17706.0,131.8123,131.9109,131.8123,131.832,17706.0
2024-06-27 13:05:00,133.69,133.72,133.53,133.53,8710.0,131.832,131.8616,131.6742,131.6742,8710.0
2024-06-27 13:10:00,133.53,133.66,133.53,133.55,27808.0,131.6742,131.8024,131.6742,131.694,27808.0
2024-06-27 13:15:00,133.55,133.57,133.43,133.43,14049.0,131.694,131.7137,131.5756,131.5756,14049.0
2024-06-27 13:20:00,133.45,133.72,133.42,133.72,58236.0,131.5954,131.8616,131.5658,131.8616,58236.0
2024-06-27 13:25:00,133.75,133.85,133.54,133.58,28515.0,131.8912,131.9898,131.6841,131.7235,28515.0
2024-06-27 13:30:00,133.53,133.53,133.34,133.41,6737.0,131.6742,131.6742,131.4869,131.5559,6737.0
2024-06-27 13:35:00,133.44,133.68,133.37,133.62,19845.0,131.5855,131.8222,131.5165,131.763,19845.0
2024-06-27 13:40:00,133.63,133.69,133.5,133.59,23018.0,131.7728,131.832,131.6447,131.7334,23018.0
2024-06-27 13:45:00,133.49,133.63,133.36,133.39,23939.0,131.6348,131.7728,131.5066,131.5362,23939.0
2024-06-27 13:50:00,133.39,133.48,133.31,133.46,11493.0,131.5362,131.6249,131.4573,131.6052,11493.0
2024-06-27 13:55:00,133.44,133.47,133.29,133.36,16185.0,131.5855,131.6151,131.4376,131.5066,16185.0
2024-06-27 14:00:00,133.39,133.39,133.08,133.19,10442.0,131.5362,131.5362,131.2305,131.339,10442.0
2024-06-27 14:05:00,133.15,133.25,133.06,133.2,16065.0,131.2995,131.3981,131.2108,131.3488,16065.0
2024-06-27 14:10:00,133.18,133.33,133.14,133.26,10938.0,131.3291,131.477,131.2897,131.408,10938.0
2024-06-27 14:15:00,133.25,133.32,133.16,133.25,10674.0,131.3981,131.4672,131.3094,131.3981,10674.0
2024-06-27 14:20:00,133.26,133.44,133.19,133.44,66508.0,131.408,131.5855,131.339,131.5855,66508.0
2024-06-27 14:25:00,133.46,133.55,133.18,133.21,14455.0,131.6052,131.694,131.3291,131.3587,14455.0
2024-06-27 14:30:00,133.24,133.3,133.1,133.26,18694.0,131.3883,131.4474,131.2502,131.408,18694.0
2024-06-27 14:35:00,133.22,133.25,133.02,133.14,17257.0,131.3685,131.3981,131.1713,131.2897,17257.0
2024-06-27 14:40:00,133.14,133.17,133.01,133.03,9312.0,131.2897,131.3192,131.1615,131.1812,9312.0
2024-06-27 14:45:00,133.08,133.17,133.03,133.17,19063.0,131.2305,131.3192,131.1812,131.3192,19063.0
2024-06-27 14:50:00,133.18,133.3,133.18,133.28,10290.0,131.3291,131.4474,131.3291,131.4277,10290.0
2024-06-27 14:55:00,133.31,133.44,133.31,133.39,11875.0,131.4573,131.5855,131.4573,131.5362,11875.0
2024-06-27 15:00:00,133.35,133.54,133.34,133.54,18733.0,131.4967,131.6841,131.4869,131.6841,18733.0
2024-06-27 15:05:00,133.54,133.57,133.46,133.47,10836.0,131.6841,131.7137,131.6052,131.6151,10836.0
2024-06-27 15:10:00,133.45,133.55,133.44,133.48,26076.0,131.5954,131.694,131.5855,131.6249,26076.0
2024-06-27 15:15:00,133.49,133.64,133.49,133.63,12348.0,131.6348,131.7827,131.6348,131.7728,12348.0
2024-06-27 15:20:00,133.62,133.78,133.6,133.77,5672.0,131.763,131.9208,131.7433,131.9109,5672.0
2024-06-27 15:25:00,133.74,133.91,133.69,133.89,136628.0,131.8813,132.049,131.832,132.0292,136628.0
2024-06-27 15:30:00,133.91,133.99,133.79,133.84,113536.0,132.049,132.1278,131.9306,131.9799,113536.0
2024-06-27 15:35:00,133.86,133.96,133.78,133.84,19982.0,131.9997,132.0983,131.9208,131.9799,19982.0
2024-06-27 15:40:00,133.84,134.02,133.81,133.89,15124.0,131.9799,132.1574,131.9503,132.0292,15124.0
2024-06-27 15:45:00,133.88,134.01,133.87,133.99,20462.0,132.0194,132.1476,132.0095,132.1278,20462.0
2024-06-27 15:50:00,134.01,134.08,133.91,133.99,39609.0,132.1476,132.2166,132.049,132.1278,39609.0
2024-06-27 15:55:00,134.0,134.1,133.89,134.07,104759.0,132.1377,132.2363,132.0292,132.2067,104759.0
2024-06-28 09:30:00,135.39,137.23,134.66,137.1,38128.0,133.5084,135.3228,132.7885,135.1946,38128.0
2024-06-28 09:35:00,137.11,137.6,136.57,137.44,79599.0,135.2045,135.6877,134.672,135.5299,79599.0
2024-06-28 09:40:00,137.44,137.93,136.68,136.84,82419.0,135.5299,136.0131,134.7805,134.9382,82419.0
2024-06-28 09:45:00,137.0,137.13,136.85,137.03,39039.0,135.096,135.2242,134.9481,135.1256,39039.0
2024-06-28 09:50:00,136.96,137.19,136.62,136.97,35223.0,135.0566,135.2834,134.7213,135.0664,35223.0
2024-06-28 09:55:00,136.93,137.1,136.74,136.78,11518.0,135.027,135.1946,134.8396,134.8791,11518.0
2024-06-28 10:00:00,137.05,137.18,136.81,137.0,18820.0,135.1453,135.2735,134.9087,135.096,18820.0
2024-06-28 10:05:00,137.0,137.45,136.97,137.27,47189.0,135.096,135.5398,135.0664,135.3623,47189.0
2024-06-28 10:10:00,137.34,137.71,137.18,137.5,24817.0,135.4313,135.7961,135.2735,135.5891,24817.0
2024-06-28 10:15:00,137.47,137.7,137.23,137.36,57157.0,135.5595,135.7863,135.3228,135.451,57157.0
2024-06-28 10:20:00,137.38,137.83,137.24,137.63,79254.0,135.4707,135.9145,135.3327,135.7173,79254.0
2024-06-28 10:25:00,137.65,137.94,137.33,137.33,63639.0,135.737,136.023,135.4214,135.4214,63639.0
2024-06-28 10:30:00,137.34,138.1,137.31,137.96,73131.0,135.4313,136.1807,135.4017,136.0427,73131.0
2024-06-28 10:35:00,138.1,138.2,137.72,138.07,62611.0,136.1807,136.2793,135.806,136.1511,62611.0
2024-06-28 10:40:00,138.14,138.5,137.81,137.89,61030.0,136.2202,136.5752,135.8948,135.9736,61030.0
2024-06-28 10:45:00,138.0,138.33,137.77,138.15,78035.0,136.0821,136.4075,135.8553,136.23,78035.0
2024-06-28 10:50:00,138.2,138.31,138.06,138.1,34529.0,136.2793,136.3878,136.1413,136.1807,34529.0
2024-06-28 10:55:00,138.12,138.3,137.81,137.88,61167.0,136.2004,136.3779,135.8948,135.9638,61167.0
2024-06-28 11:00:00,137.82,138.08,137.67,138.04,58643.0,135.9046,136.161,135.7567,136.1216,58643.0
2024-06-28 11:05:00,137.99,138.64,137.99,138.57,58668.0,136.0723,136.7132,136.0723,136.6442,58668.0
2024-06-28 11:10:00,138.56,138.76,138.45,138.69,52300.0,136.6343,136.8316,136.5259,136.7625,52300.0
2024-06-28 11:15:00,138.61,138.79,138.46,138.47,33761.0,136.6836,136.8611,136.5357,136.5456,33761.0
2024-06-28 11:20:00,138.52,138.64,138.46,138.5,20109.0,136.5949,136.7132,136.5357,136.5752,20109.0
2024-06-28 11:25:00,138.54,138.63,137.87,137.94,60888.0,136.6146,136.7034,135.9539,136.023,60888.0
2024-06-28 11:30:00,137.94,138.46,137.86,138.26,35052.0,136.023,136.5357,135.9441,136.3385,35052.0
2024-06-28 11:35:00,138.27,138.72,138.17,138.66,54232.0,136.3484,136.7921,136.2498,136.7329,54232.0
2024-06-28 11:40:00,138.57,138.69,138.36,138.67,21964.0,136.6442,136.7625,136.4371,136.7428,21964.0
2024-06-28 11:45:00,138.62,138.66,138.27,138.29,16636.0,136.6935,136.7329,136.3484,136.3681,16636.0
2024-06-28 11:50:00,138.25,138.37,138.05,138.17,24786.0,136.3286,136.447,136.1314,136.2498,24786.0
2024-06-28 11:55:00,138.16,138.16,137.95,138.09,12060.0,136.2399,136.2399,136.0328,136.1709,12060.0
2024-06-28 12:00:00,138.06,138.32,137.98,138.26,19063.0,136.1413,136.3977,136.0624,136.3385,19063.0
2024-06-28 12:05:00,138.25,138.26,138.05,138.09,12704.0,136.3286,136.3385,136.1314,136.1709,12704.0
2024-06-28 12:10:00,138.08,138.18,137.89,138.07,20840.0,136.161,136.2596,135.9736,136.1511,20840.0
2024-06-28 12:15:00,138.05,138.07,137.8,138.07,13430.0,136.1314,136.1511,135.8849,136.1511,13430.0
2024-06-28 12:20:00,138.03,138.09,137.87,137.94,13531.0,136.1117,136.1709,135.9539,136.023,13531.0
2024-06-28 12:25:00,137.92,138.34,137.92,138.3,19104.0,136.0032,136.4174,136.0032,136.3779,19104.0
2024-06-28 12:30:00,138.34,138.46,138.27,138.46,11183.0,136.4174,136.5357,136.3484,136.5357,11183.0
2024-06-28 12:35:00,138.41,138.43,138.1,138.22,16493.0,136.4864,136.5061,136.1807,136.2991,16493.0
2024-06-28 12:40:00,138.18,138.47,138.15,138.41,22712.0,136.2596,136.5456,136.23,136.4864,22712.0
2024-06-28 12:45:00,138.44,138.62,138.39,138.56,12054.0,136.516,136.6935,136.4667,136.6343,12054.0
2024-06-28 12:50:00,138.6,138.64,138.36,138.36,8865.0,136.6738,136.7132,136.4371,136.4371,8865.0
2024-06-28 12:55:00,138.35,138.36,138.21,138.32,34757.0,136.4273,136.4371,136.2892,136.3977,34757.0
2024-06-28 13:00:00,138.26,138.39,138.09,138.39,50626.0,136.3385,136.4667,136.1709,136.4667,50626.0
2024-06-28 13:05:00,138.43,138.56,138.35,138.49,25550.0,136.5061,136.6343,136.4273,136.5653,25550.0
2024-06-28 13:10:00,138.42,138.5,138.33,138.35,15333.0,136.4963,136.5752,136.4075,136.4273,15333.0
2024-06-28 13:15:00,138.37,138.58,138.32,138.56,17003.0,136.447,136.6541,136.3977,136.6343,17003.0
2024-06-28 13:20:00,138.58,138.79,138.5,138.77,29287.0,136.6541,136.8611,136.5752,136.8414,29287.0
2024-06-28 13:25:00,138.69,138.79,138.56,138.62,16352.0,136.7625,136.8611,136.6343,136.6935,16352.0
2024-06-28 13:30:00,138.58,138.71,138.5,138.56,22689.0,136.6541,136.7822,136.5752,136.6343,22689.0
2024-06-28 13:35:00,138.56,138.69,138.52,138.59,12945.0,136.6343,136.7625,136.5949,136.6639,12945.0
2024-06-28 13:40:00,138.56,138.62,137.93,137.99,49401.0,136.6343,136.6935,136.0131,136.0723,49401.0
2024-06-28 13:45:00,138.04,138.19,137.93,138.18,23553.0,136.1216,136.2695,136.0131,136.2596,23553.0
2024-06-28 13:50:00,138.18,138.18,137.96,137.98,10700.0,136.2596,136.2596,136.0427,136.0624,10700.0
2024-06-28 13:55:00,138.0,138.05,137.89,137.97,6659.0,136.0821,136.1314,135.9736,136.0525,6659.0
2024-06-28 14:00:00,137.94,137.99,137.78,137.93,8853.0,136.023,136.0723,135.8652,136.0131,8853.0
2024-06-28 14:05:00,137.92,138.01,137.8,137.99,13077.0,136.0032,136.092,135.8849,136.0723,13077.0
2024-06-28 14:10:00,137.99,138.03,137.83,137.89,10217.0,136.0723,136.1117,135.9145,135.9736,10217.0
2024-06-28 14:15:00,137.89,137.98,137.75,137.75,6616.0,135.9736,136.0624,135.8356,135.8356,6616.0
2024-06-28 14:20:00,137.75,137.76,137.47,137.67,8320.0,135.8356,135.8455,135.5595,135.7567,8320.0
2024-06-28 14:25:00,137.66,137.76,137.47,137.64,13275.0,135.7468,135.8455,135.5595,135.7271,13275.0
2024-06-28 14:30:00,137.56,137.67,137.56,137.66,6040.0,135.6482,135.7567,135.6482,135.7468,6040.0
2024-06-28 14:35:00,137.68,137.68,137.58,137.6,11770.0,135.7666,135.7666,135.668,135.6877,11770.0
2024-06-28 14:40:00,137.61,137.67,137.48,137.52,16475.0,135.6975,135.7567,135.5693,135.6088,16475.0
2024-06-28 14:45:00,137.53,137.71,137.52,137.68,19409.0,135.6186,135.7961,135.6088,135.7666,19409.0
2024-06-28 14:50:00,137.68,137.79,137.66,137.69,15537.0,135.7666,135.875,135.7468,135.7764,15537.0
2024-06-28 14:55:00,137.73,137.73,137.47,137.63,26660.0,135.8159,135.8159,135.5595,135.7173,26660.0
2024-06-28 15:00:00,137.58,137.87,137.49,137.66,44488.0,135.668,135.9539,135.5792,135.7468,44488.0
2024-06-28 15:05:00,137.64,137.75,137.45,137.48,59967.0,135.7271,135.8356,135.5398,135.5693,59967.0
2024-06-28 15:10:00,137.48,137.56,137.37,137.37,12568.0,135.5693,135.6482,135.4609,135.4609,12568.0
2024-06-28 15:15:00,137.4,137.53,137.13,137.28,25202.0,135.4905,135.6186,135.2242,135.3721,25202.0
2024-06-28 15:20:00,137.28,137.7,137.28,137.66,31545.0,135.3721,135.7863,135.3721,135.7468,31545.0
2024-06-28 15:25:00,137.66,137.84,137.46,137.82,22784.0,135.7468,135.9243,135.5496,135.9046,22784.0
2024-06-28 15:30:00,137.84,138.01,137.62,137.79,34016.0,135.9243,136.092,135.7074,135.875,34016.0
2024-06-28 15:35:00,137.78,137.81,137.48,137.63,37474.0,135.8652,135.8948,135.5693,135.7173,37474.0
2024-06-28 15:40:00,137.62,137.81,137.5,137.67,42217.0,135.7074,135.8948,135.5891,135.7567,42217.0
2024-06-28 15:45:00,137.68,137.94,137.64,137.92,57603.0,135.7666,136.023,135.7271,136.0032,57603.0
2024-06-28 15:50:00,137.9,138.19,137.74,137.99,118937.0,135.9835,136.2695,135.8257,136.0723,118937.0
2024-06-28 15:55:00,138.0,138.48,137.93,138.44,240921.0,136.0821,136.5554,136.0131,136.516,240921.0
2024-07-01 09:30:00,138.8,139.84,138.45,139.84,40389.0,136.871,137.8965,136.5259,137.8965,40389.0
2024-07-01 09:35:00,139.58,139.73,138.93,139.03,35367.0,137.6402,137.7881,136.9992,137.0978,35367.0
2024-07-01 09:40:00,139.21,139.56,139.17,139.46,16587.0,137.2753,137.6204,137.2359,137.5218,16587.0
2024-07-01 09:45:00,139.46,140.02,139.36,139.96,28193.0,137.5218,138.074,137.4232,138.0149,28193.0
2024-07-01 09:50:00,139.96,140.76,139.96,140.61,43434.0,138.0149,138.8038,138.0149,138.6558,43434.0
2024-07-01 09:55:00,140.66,140.84,140.47,140.63,32286.0,138.7051,138.8826,138.5178,138.6756,32286.0
2024-07-01 10:00:00,140.64,141.16,140.64,141.13,23881.0,138.6854,139.1982,138.6854,139.1686,23881.0
2024-07-01 10:05:00,141.16,141.8,140.98,141.78,27139.0,139.1982,139.8293,139.0207,139.8096,27139.0
2024-07-01 10:10:00,141.75,141.75,141.28,141.58,96045.0,139.78,139.78,139.3165,139.6124,96045.0
2024-07-01 10:15:00,141.66,141.79,141.2,141.63,80579.0,139.6913,139.8194,139.2376,139.6617,80579.0
2024-07-01 10:20:00,141.63,141.65,140.82,141.06,47287.0,139.6617,139.6814,138.8629,139.0996,47287.0
2024-07-01 10:25:00,140.98,141.13,140.55,140.69,23232.0,139.0207,139.1686,138.5967,138.7347,23232.0
2024-07-01 10:30:00,140.7,140.79,140.35,140.77,23452.0,138.7446,138.8333,138.3995,138.8136,23452.0
2024-07-01 10:35:00,140.77,141.08,140.71,141.01,52917.0,138.8136,139.1193,138.7545,139.0503,52917.0
2024-07-01 10:40:00,141.02,141.43,140.82,141.15,39341.0,139.0601,139.4644,138.8629,139.1883,39341.0
2024-07-01 10:45:00,141.11,141.16,141.0,141.09,20216.0,139.1489,139.1982,139.0404,139.1292,20216.0
2024-07-01 10:50:00,141.14,141.46,141.09,141.41,16142.0,139.1785,139.494,139.1292,139.4447,16142.0
2024-07-01 10:55:00,141.4,141.54,141.24,141.29,29441.0,139.4349,139.5729,139.2771,139.3264,29441.0
2024-07-01 11:00:00,141.29,141.29,140.49,140.64,33473.0,139.3264,139.3264,138.5375,138.6854,33473.0
2024-07-01 11:05:00,140.76,141.2,140.68,140.97,10418.0,138.8038,139.2376,138.7249,139.0108,10418.0
2024-07-01 11:10:00,140.97,141.02,140.79,140.82,7053.0,139.0108,139.0601,138.8333,138.8629,7053.0
2024-07-01 11:15:00,140.76,140.79,140.29,140.31,9552.0,138.8038,138.8333,138.3403,138.36,9552.0
2024-07-01 11:20:00,140.3,140.42,140.15,140.39,18198.0,138.3502,138.4685,138.2022,138.4389,18198.0
2024-07-01 11:25:00,140.34,140.58,140.34,140.5,10830.0,138.3896,138.6263,138.3896,138.5474,10830.0
2024-07-01 11:30:00,140.53,140.73,140.53,140.66,28082.0,138.577,138.7742,138.577,138.7051,28082.0
2024-07-01 11:35:00,140.72,140.97,140.66,140.97,20477.0,138.7643,139.0108,138.7051,139.0108,20477.0
2024-07-01 11:40:00,140.98,141.08,140.97,141.02,18636.0,139.0207,139.1193,139.0108,139.0601,18636.0
2024-07-01 11:45:00,140.97,141.17,140.96,141.14,4419.0,139.0108,139.2081,139.001,139.1785,4419.0
2024-07-01 11:50:00,141.19,141.39,141.15,141.34,9794.0,139.2278,139.425,139.1883,139.3757,9794.0
2024-07-01 11:55:00,141.36,141.41,141.15,141.2,26206.0,139.3954,139.4447,139.1883,139.2376,26206.0
2024-07-01 12:00:00,141.26,141.26,140.84,140.93,7614.0,139.2968,139.2968,138.8826,138.9714,7614.0
2024-07-01 12:05:00,140.95,141.12,140.8,140.83,29389.0,138.9911,139.1588,138.8432,138.8728,29389.0
2024-07-01 12:10:00,140.8,140.92,140.69,140.77,16694.0,138.8432,138.9615,138.7347,138.8136,16694.0
2024-07-01 12:15:00,140.74,140.88,140.73,140.86,14999.0,138.784,138.9221,138.7742,138.9024,14999.0
2024-07-01 12:20:00,140.9,141.08,140.85,141.0,6823.0,138.9418,139.1193,138.8925,139.0404,6823.0
2024-07-01 12:25:00,141.06,141.14,140.81,140.91,15731.0,139.0996,139.1785,138.8531,138.9517,15731.0
2024-07-01 12:30:00,140.92,141.01,140.87,140.96,7204.0,138.9615,139.0503,138.9122,139.001,7204.0
2024-07-01 12:35:00,140.97,140.99,140.85,140.88,4649.0,139.0108,139.0306,138.8925,138.9221,4649.0
2024-07-01 12:40:00,140.88,141.1,140.88,141.1,2604.0,138.9221,139.139,138.9221,139.139,2604.0
2024-07-01 12:45:00,141.09,141.13,140.94,140.94,8231.0,139.1292,139.1686,138.9813,138.9813,8231.0
2024-07-01 12:50:00,140.94,141.0,140.86,140.92,7040.0,138.9813,139.0404,138.9024,138.9615,7040.0
2024-07-01 12:55:00,140.93,140.99,140.85,140.98,8104.0,138.9714,139.0306,138.8925,139.0207,8104.0
2024-07-01 13:00:00,140.96,141.0,140.78,140.85,4020.0,139.001,139.0404,138.8235,138.8925,4020.0
2024-07-01 13:05:00,140.88,140.9,140.82,140.88,4939.0,138.9221,138.9418,138.8629,138.9221,4939.0
2024-07-01 13:10:00,140.89,141.0,140.77,140.9,11099.0,138.932,139.0404,138.8136,138.9418,11099.0
2024-07-01 13:15:00,140.97,141.01,140.84,140.93,9161.0,139.0108,139.0503,138.8826,138.9714,9161.0
2024-07-01 13:20:00,140.89,140.92,140.58,140.63,11896.0,138.932,138.9615,138.6263,138.6756,11896.0
2024-07-01 13:25:00,140.64,140.68,140.59,140.6,10686.0,138.6854,138.7249,138.6361,138.646,10686.0
2024-07-01 13:30:00,140.59,140.79,140.47,140.7,9764.0,138.6361,138.8333,138.5178,138.7446,9764.0
2024-07-01 13:35:00,140.68,140.68,140.4,140.4,5386.0,138.7249,138.7249,138.4488,138.4488,5386.0
2024-07-01 13:40:00,140.43,140.44,140.26,140.28,5815.0,138.4783,138.4882,138.3107,138.3304,5815.0
2024-07-01 13:45:00,140.27,140.48,140.27,140.33,7328.0,138.3206,138.5277,138.3206,138.3797,7328.0
2024-07-01 13:50:00,140.29,140.36,140.2,140.22,7134.0,138.3403,138.4093,138.2515,138.2713,7134.0
2024-07-01 13:55:00,140.22,140.33,140.12,140.3,4702.0,138.2713,138.3797,138.1727,138.3502,4702.0
2024-07-01 14:00:00,140.29,140.33,140.16,140.16,10342.0,138.3403,138.3797,138.2121,138.2121,10342.0
2024-07-01 14:05:00,140.19,140.2,139.96,139.97,3802.0,138.2417,138.2515,138.0149,138.0247,3802.0
2024-07-01 14:10:00,139.97,140.08,139.91,140.08,7607.0,138.0247,138.1332,137.9656,138.1332,7607.0
2024-07-01 14:15:00,140.09,140.17,140.05,140.13,6856.0,138.1431,138.222,138.1036,138.1825,6856.0
2024-07-01 14:20:00,140.1,140.2,140.06,140.19,5561.0,138.1529,138.2515,138.1135,138.2417,5561.0
2024-07-01 14:25:00,140.17,140.18,139.76,139.89,41977.0,138.222,138.2318,137.8177,137.9459,41977.0
2024-07-01 14:30:00,139.86,139.86,139.76,139.83,9824.0,137.9163,137.9163,137.8177,137.8867,9824.0
2024-07-01 14:35:00,139.79,139.92,139.78,139.88,7435.0,137.8472,137.9754,137.8374,137.936,7435.0
2024-07-01 14:40:00,139.9,139.98,139.88,139.97,5228.0,137.9557,138.0346,137.936,138.0247,5228.0
2024-07-01 14:45:00,139.99,140.02,139.89,139.95,9368.0,138.0445,138.074,137.9459,138.005,9368.0
2024-07-01 14:50:00,139.99,140.04,139.97,139.97,4478.0,138.0445,138.0938,138.0247,138.0247,4478.0
2024-07-01 14:55:00,139.97,140.06,139.92,140.06,15756.0,138.0247,138.1135,137.9754,138.1135,15756.0
2024-07-01 15:00:00,140.03,140.13,139.99,140.09,12486.0,138.0839,138.1825,138.0445,138.1431,12486.0
2024-07-01 15:05:00,140.09,140.16,139.96,139.96,5453.0,138.1431,138.2121,138.0149,138.0149,5453.0
2024-07-01 15:10:00,139.93,139.94,139.81,139.93,3989.0,137.9853,137.9952,137.867,137.9853,3989.0
2024-07-01 15:15:00,139.92,139.95,139.59,139.65,19222.0,137.9754,138.005,137.65,137.7092,19222.0
2024-07-01 15:20:00,139.66,139.8,139.45,139.5,16558.0,137.719,137.8571,137.512,137.5613,16558.0
2024-07-01 15:25:00,139.48,139.48,139.33,139.35,19396.0,137.5415,137.5415,137.3936,137.4134,19396.0
2024-07-01 15:30:00,139.34,139.42,139.32,139.42,24221.0,137.4035,137.4824,137.3838,137.4824,24221.0
2024-07-01 15:35:00,139.41,139.41,139.16,139.29,27288.0,137.4725,137.4725,137.226,137.3542,27288.0
2024-07-01 15:40:00,139.29,139.4,139.18,139.37,25791.0,137.3542,137.4627,137.2457,137.4331,25791.0
2024-07-01 15:45:00,139.38,139.65,139.38,139.63,34361.0,137.4429,137.7092,137.4429,137.6895,34361.0
2024-07-01 15:50:00,139.64,139.76,139.58,139.67,52215.0,137.6993,137.8177,137.6402,137.7289,52215.0
2024-07-01 15:55:00,139.65,139.76,139.51,139.69,154750.0,137.7092,137.8177,137.5711,137.7486,154750.0
2024-07-02 09:30:00,139.64,139.99,139.42,139.65,23227.0,137.6993,138.0445,137.4824,137.7092,23227.0
2024-07-02 09:35:00,139.65,139.76,138.86,139.6,25550.0,137.7092,137.8177,136.9302,137.6599,25550.0
2024-07-02 09:40:00,139.72,139.8,139.25,139.43,8420.0,137.7782,137.8571,137.3147,137.4922,8420.0
2024-07-02 09:45:00,139.46,139.92,139.38,139.89,6865.0,137.5218,137.9754,137.4429,137.9459,6865.0
2024-07-02 09:50:00,139.85,139.92,139.7,139.77,9940.0,137.9064,137.9754,137.7585,137.8275,9940.0
2024-07-02 09:55:00,139.65,139.83,139.5,139.69,12254.0,137.7092,137.8867,137.5613,137.7486,12254.0
2024-07-02 10:00:00,139.73,139.98,139.61,139.71,10186.0,137.7881,138.0346,137.6697,137.7684,10186.0
2024-07-02 10:05:00,139.79,139.88,139.42,139.69,19028.0,137.8472,137.936,137.4824,137.7486,19028.0
2024-07-02 10:10:00,139.62,139.73,139.52,139.65,9577.0,137.6796,137.7881,137.581,137.7092,9577.0
2024-07-02 10:15:00,139.65,139.67,139.54,139.59,10551.0,137.7092,137.7289,137.6007,137.65,10551.0
2024-07-02 10:20:00,139.61,139.78,139.54,139.55,8600.0,137.6697,137.8374,137.6007,137.6106,8600.0
2024-07-02 10:25:00,139.55,139.65,139.23,139.37,8891.0,137.6106,137.7092,137.295,137.4331,8891.0
2024-07-02 10:30:00,139.32,139.49,139.19,139.45,11681.0,137.3838,137.5514,137.2556,137.512,11681.0
2024-07-02 10:35:00,139.38,139.42,139.27,139.36,3953.0,137.4429,137.4824,137.3345,137.4232,3953.0
2024-07-02 10:40:00,139.32,139.36,138.89,138.9,12116.0,137.3838,137.4232,136.9597,136.9696,12116.0
2024-07-02 10:45:00,138.9,139.0,138.72,138.99,14871.0,136.9696,137.0682,136.7921,137.0584,14871.0
2024-07-02 10:50:00,139.02,139.04,138.84,138.9,9130.0,137.0879,137.1077,136.9104,136.9696,9130.0
2024-07-02 10:55:00,138.95,139.2,138.92,139.15,10679.0,137.0189,137.2654,136.9893,137.2161,10679.0
2024-07-02 11:00:00,139.15,139.26,138.92,138.96,8300.0,137.2161,137.3246,136.9893,137.0288,8300.0
2024-07-02 11:05:00,138.93,138.97,138.81,138.9,5450.0,136.9992,137.0386,136.8809,136.9696,5450.0
2024-07-02 11:10:00,138.9,139.12,138.89,138.97,13137.0,136.9696,137.1866,136.9597,137.0386,13137.0
2024-07-02 11:15:00,138.93,138.97,138.75,138.82,35555.0,136.9992,137.0386,136.8217,136.8907,35555.0
2024-07-02 11:20:00,138.81,138.93,138.81,138.9,10242.0,136.8809,136.9992,136.8809,136.9696,10242.0
2024-07-02 11:25:00,138.89,138.97,138.83,138.87,47784.0,136.9597,137.0386,136.9006,136.94,47784.0
2024-07-02 11:30:00,138.9,139.11,138.86,138.98,37761.0,136.9696,137.1767,136.9302,137.0485,37761.0
2024-07-02 11:35:00,139.0,139.04,138.93,138.97,7456.0,137.0682,137.1077,136.9992,137.0386,7456.0
2024-07-02 11:40:00,138.95,138.97,138.88,138.94,8194.0,137.0189,137.0386,136.9499,137.0091,8194.0
2024-07-02 11:45:00,138.94,139.07,138.93,139.05,8528.0,137.0091,137.1372,136.9992,137.1175,8528.0
2024-07-02 11:50:00,139.08,139.14,139.06,139.09,4702.0,137.1471,137.2063,137.1274,137.157,4702.0
2024-07-02 11:55:00,139.09,139.09,138.93,138.93,11094.0,137.157,137.157,136.9992,136.9992,11094.0
2024-07-02 12:00:00,139.0,139.16,138.92,139.16,8846.0,137.0682,137.226,136.9893,137.226,8846.0
2024-07-02 12:05:00,139.19,139.36,139.19,139.3,8761.0,137.2556,137.4232,137.2556,137.364,8761.0
2024-07-02 12:10:00,139.3,139.45,139.3,139.44,9330.0,137.364,137.512,137.364,137.5021,9330.0
2024-07-02 12:15:00,139.41,139.45,139.34,139.38,8489.0,137.4725,137.512,137.4035,137.4429,8489.0
2024-07-02 12:20:00,139.37,139.57,139.31,139.47,7782.0,137.4331,137.6303,137.3739,137.5317,7782.0
2024-07-02 12:25:00,139.47,139.75,139.47,139.66,13339.0,137.5317,137.8078,137.5317,137.719,13339.0
2024-07-02 12:30:00,139.63,139.66,139.39,139.43,4664.0,137.6895,137.719,137.4528,137.4922,4664.0
2024-07-02 12:35:00,139.43,139.52,139.37,139.42,6926.0,137.4922,137.581,137.4331,137.4824,6926.0
2024-07-02 12:40:00,139.41,139.53,139.36,139.53,10513.0,137.4725,137.5909,137.4232,137.5909,10513.0
2024-07-02 12:45:00,139.55,139.55,139.47,139.51,8443.0,137.6106,137.6106,137.5317,137.5711,8443.0
2024-07-02 12:50:00,139.5,139.64,139.49,139.58,34979.0,137.5613,137.6993,137.5514,137.6402,34979.0
2024-07-02 12:55:00,139.58,139.58,139.28,139.32,11913.0,137.6402,137.6402,137.3443,137.3838,11913.0
2024-07-02 13:00:00,139.3,139.46,139.29,139.42,4967.0,137.364,137.5218,137.3542,137.4824,4967.0
2024-07-02 13:05:00,139.4,139.57,139.39,139.54,4479.0,137.4627,137.6303,137.4528,137.6007,4479.0
2024-07-02 13:10:00,139.54,139.56,139.5,139.53,10649.0,137.6007,137.6204,137.5613,137.5909,10649.0
2024-07-02 13:15:00,139.5,139.5,139.37,139.38,7239.0,137.5613,137.5613,137.4331,137.4429,7239.0
2024-07-02 13:20:00,139.39,139.45,139.35,139.44,7911.0,137.4528,137.512,137.4134,137.5021,7911.0
2024-07-02 13:25:00,139.44,139.51,139.41,139.46,4975.0,137.5021,137.5711,137.4725,137.5218,4975.0
2024-07-02 13:30:00,139.47,139.5,139.34,139.34,14372.0,137.5317,137.5613,137.4035,137.4035,14372.0
2024-07-02 13:35:00,139.37,139.42,139.34,139.41,13119.0,137.4331,137.4824,137.4035,137.4725,13119.0
2024-07-02 13:40:00,139.41,139.46,139.38,139.39,22929.0,137.4725,137.5218,137.4429,137.4528,22929.0
2024-07-02 13:45:00,139.4,139.85,139.38,139.82,16194.0,137.4627,137.9064,137.4429,137.8768,16194.0
2024-07-02 13:50:00,139.82,139.97,139.8,139.91,24362.0,137.8768,138.0247,137.8571,137.9656,24362.0
2024-07-02 13:55:00,139.92,139.95,139.76,139.76,9068.0,137.9754,138.005,137.8177,137.8177,9068.0
2024-07-02 14:00:00,139.74,139.76,139.56,139.71,19247.0,137.7979,137.8177,137.6204,137.7684,19247.0
2024-07-02 14:05:00,139.72,139.72,139.56,139.68,5661.0,137.7782,137.7782,137.6204,137.7388,5661.0
2024-07-02 14:10:00,139.71,139.82,139.68,139.81,3720.0,137.7684,137.8768,137.7388,137.867,3720.0
2024-07-02 14:15:00,139.81,139.86,139.76,139.81,5146.0,137.867,137.9163,137.8177,137.867,5146.0
2024-07-02 14:20:00,139.8,139.91,139.77,139.91,5036.0,137.8571,137.9656,137.8275,137.9656,5036.0
2024-07-02 14:25:00,139.9,139.96,139.86,139.91,9635.0,137.9557,138.0149,137.9163,137.9656,9635.0
2024-07-02 14:30:00,139.92,140.06,139.91,140.05,7495.0,137.9754,138.1135,137.9656,138.1036,7495.0
2024-07-02 14:35:00,140.04,140.05,139.96,140.01,5278.0,138.0938,138.1036,138.0149,138.0642,5278.0
2024-07-02 14:40:00,140.01,140.01,139.92,139.98,3224.0,138.0642,138.0642,137.9754,138.0346,3224.0
2024-07-02 14:45:00,139.98,139.99,139.93,139.94,5367.0,138.0346,138.0445,137.9853,137.9952,5367.0
2024-07-02 14:50:00,139.93,140.0,139.93,139.99,4600.0,137.9853,138.0543,137.9853,138.0445,4600.0
2024-07-02 14:55:00,140.0,140.07,139.96,139.99,6165.0,138.0543,138.1233,138.0149,138.0445,6165.0
2024-07-02 15:00:00,139.97,139.97,139.88,139.96,9755.0,138.0247,138.0247,137.936,138.0149,9755.0
2024-07-02 15:05:00,139.95,140.05,139.92,140.05,5005.0,138.005,138.1036,137.9754,138.1036,5005.0
2024-07-02 15:10:00,140.05,140.13,140.04,140.08,6176.0,138.1036,138.1825,138.0938,138.1332,6176.0
2024-07-02 15:15:00,140.09,140.17,140.08,140.17,6607.0,138.1431,138.222,138.1332,138.222,6607.0
2024-07-02 15:20:00,140.15,140.22,140.12,140.18,15741.0,138.2022,138.2713,138.1727,138.2318,15741.0
2024-07-02 15:25:00,140.18,140.25,140.13,140.22,10491.0,138.2318,138.3008,138.1825,138.2713,10491.0
2024-07-02 15:30:00,140.21,140.41,140.21,140.37,36851.0,138.2614,138.4586,138.2614,138.4192,36851.0
2024-07-02 15:35:00,140.37,140.38,140.05,140.06,38592.0,138.4192,138.429,138.1036,138.1135,38592.0
2024-07-02 15:40:00,140.04,140.17,139.9,140.17,45672.0,138.0938,138.222,137.9557,138.222,45672.0
2024-07-02 15:45:00,140.17,140.29,140.03,140.03,45378.0,138.222,138.3403,138.0839,138.0839,45378.0
2024-07-02 15:50:00,140.09,140.36,139.98,140.3,39473.0,138.1431,138.4093,138.0346,138.3502,39473.0
2024-07-02 15:55:00,140.3,140.52,140.21,140.48,97399.0,138.3502,138.5671,138.2614,138.5277,97399.0
2024-07-03 09:30:00,140.27,140.67,139.73,139.73,27960.0,138.3206,138.715,137.7881,137.7881,27960.0
2024-07-03 09:35:00,139.96,140.18,139.59,139.68,5438.0,138.0149,138.2318,137.65,137.7388,5438.0
2024-07-03 09:40:00,139.62,139.8,138.97,139.53,15303.0,137.6796,137.8571,137.0386,137.5909,15303.0
2024-07-03 09:45:00,139.47,139.87,139.47,139.78,10686.0,137.5317,137.9261,137.5317,137.8374,10686.0
2024-07-03 09:50:00,139.7,139.87,139.13,139.33,8035.0,137.7585,137.9261,137.1964,137.3936,8035.0
2024-07-03 09:55:00,139.34,139.96,139.33,139.82,12498.0,137.4035,138.0149,137.3936,137.8768,12498.0
2024-07-03 10:00:00,140.04,140.31,139.71,140.05,14045.0,138.0938,138.36,137.7684,138.1036,14045.0
2024-07-03 10:05:00,140.04,140.39,139.96,140.25,17337.0,138.0938,138.4389,138.0149,138.3008,17337.0
2024-07-03 10:10:00,140.14,140.44,140.05,140.11,14819.0,138.1924,138.4882,138.1036,138.1628,14819.0
2024-07-03 10:15:00,140.19,140.33,139.88,140.19,10743.0,138.2417,138.3797,137.936,138.2417,10743.0
2024-07-03 10:20:00,139.93,140.36,139.89,140.22,10328.0,137.9853,138.4093,137.9459,138.2713,10328.0
2024-07-03 10:25:00,140.18,140.34,139.98,140.19,7606.0,138.2318,138.3896,138.0346,138.2417,7606.0
2024-07-03 10:30:00,140.15,140.23,140.04,140.12,8507.0,138.2022,138.2811,138.0938,138.1727,8507.0
2024-07-03 10:35:00,140.2,140.24,140.04,140.05,7237.0,138.2515,138.291,138.0938,138.1036,7237.0
2024-07-03 10:40:00,140.05,140.21,140.01,140.16,6830.0,138.1036,138.2614,138.0642,138.2121,6830.0
2024-07-03 10:45:00,140.14,140.21,139.93,139.93,10483.0,138.1924,138.2614,137.9853,137.9853,10483.0
2024-07-03 10:50:00,140.09,140.09,139.27,139.27,28444.0,138.1431,138.1431,137.3345,137.3345,28444.0
2024-07-03 10:55:00,139.39,139.5,138.96,139.01,22516.0,137.4528,137.5613,137.0288,137.0781,22516.0
2024-07-03 11:00:00,139.1,139.2,138.84,139.11,14594.0,137.1668,137.2654,136.9104,137.1767,14594.0
2024-07-03 11:05:00,139.1,139.1,138.75,138.81,10152.0,137.1668,137.1668,136.8217,136.8809,10152.0
2024-07-03 11:10:00,138.8,138.85,138.48,138.69,33105.0,136.871,136.9203,136.5554,136.7625,33105.0
2024-07-03 11:15:00,138.71,138.71,138.47,138.6,17871.0,136.7822,136.7822,136.5456,136.6738,17871.0
2024-07-03 11:20:00,138.57,138.66,138.19,138.19,8862.0,136.6442,136.7329,136.2695,136.2695,8862.0
2024-07-03 11:25:00,138.29,138.36,138.0,138.0,9714.0,136.3681,136.4371,136.0821,136.0821,9714.0
2024-07-03 11:30:00,138.0,138.33,138.0,138.33,12536.0,136.0821,136.4075,136.0821,136.4075,12536.0
2024-07-03 11:35:00,138.37,138.37,138.19,138.25,9266.0,136.447,136.447,136.2695,136.3286,9266.0
2024-07-03 11:40:00,138.25,138.46,138.21,138.25,9693.0,136.3286,136.5357,136.2892,136.3286,9693.0
2024-07-03 11:45:00,138.2,138.69,138.2,138.47,12293.0,136.2793,136.7625,136.2793,136.5456,12293.0
2024-07-03 11:50:00,138.48,138.48,138.35,138.46,7812.0,136.5554,136.5554,136.4273,136.5357,7812.0
2024-07-03 11:55:00,138.41,138.43,138.13,138.42,20973.0,136.4864,136.5061,136.2103,136.4963,20973.0
2024-07-03 12:00:00,138.44,138.53,138.31,138.34,13642.0,136.516,136.6048,136.3878,136.4174,13642.0
2024-07-03 12:05:00,138.29,138.39,138.21,138.32,29284.0,136.3681,136.4667,136.2892,136.3977,29284.0
2024-07-03 12:10:00,138.32,138.53,138.24,138.44,15428.0,136.3977,136.6048,136.3188,136.516,15428.0
2024-07-03 12:15:00,138.44,138.52,138.36,138.47,10617.0,136.516,136.5949,136.4371,136.5456,10617.0
2024-07-03 12:20:00,138.47,138.6,138.42,138.48,21995.0,136.5456,136.6738,136.4963,136.5554,21995.0
2024-07-03 12:25:00,138.49,138.6,138.45,138.52,16347.0,136.5653,136.6738,136.5259,136.5949,16347.0
2024-07-03 12:30:00,138.49,138.73,138.49,138.69,20260.0,136.5653,136.802,136.5653,136.7625,20260.0
2024-07-03 12:35:00,138.71,138.79,138.61,138.68,24088.0,136.7822,136.8611,136.6836,136.7527,24088.0
2024-07-03 12:40:00,138.71,138.85,138.66,138.76,20126.0,136.7822,136.9203,136.7329,136.8316,20126.0
2024-07-03 12:45:00,138.76,138.82,138.67,138.75,31010.0,136.8316,136.8907,136.7428,136.8217,31010.0
2024-07-03 12:50:00,138.74,139.08,138.73,139.04,46298.0,136.8118,137.1471,136.802,137.1077,46298.0
2024-07-03 12:55:00,139.03,139.03,138.4,138.48,197845.0,137.0978,137.0978,136.4766,136.5554,197845.0
2024-07-05 09:30:00,138.38,138.44,137.86,138.43,32701.0,136.4568,136.516,135.9441,136.5061,32701.0
2024-07-05 09:35:00,138.44,138.58,137.92,138.48,13989.0,136.516,136.6541,136.0032,136.5554,13989.0
2024-07-05 09:40:00,138.4,138.74,138.18,138.28,8312.0,136.4766,136.8118,136.2596,136.3582,8312.0
2024-07-05 09:45:00,138.33,138.55,137.73,137.73,7924.0,136.4075,136.6245,135.8159,135.8159,7924.0
2024-07-05 09:50:00,137.69,137.87,137.53,137.66,8108.0,135.7764,135.9539,135.6186,135.7468,8108.0
2024-07-05 09:55:00,137.59,137.65,137.38,137.47,22265.0,135.6778,135.737,135.4707,135.5595,22265.0
2024-07-05 10:00:00,137.5,137.64,137.02,137.49,26099.0,135.5891,135.7271,135.1157,135.5792,26099.0
2024-07-05 10:05:00,137.48,137.48,136.92,137.17,37621.0,135.5693,135.5693,135.0171,135.2637,37621.0
2024-07-05 10:10:00,137.16,137.52,136.98,137.35,26022.0,135.2538,135.6088,135.0763,135.4412,26022.0
2024-07-05 10:15:00,137.34,137.41,137.15,137.17,15092.0,135.4313,135.5003,135.2439,135.2637,15092.0
2024-07-05 10:20:00,137.16,137.27,137.07,137.12,8184.0,135.2538,135.3623,135.165,135.2143,8184.0
2024-07-05 10:25:00,137.19,137.23,136.95,137.17,10704.0,135.2834,135.3228,135.0467,135.2637,10704.0
2024-07-05 10:30:00,137.15,137.48,137.15,137.37,5419.0,135.2439,135.5693,135.2439,135.4609,5419.0
2024-07-05 10:35:00,137.36,137.38,137.13,137.13,14321.0,135.451,135.4707,135.2242,135.2242,14321.0
2024-07-05 10:40:00,137.23,137.58,137.15,137.58,5451.0,135.3228,135.668,135.2439,135.668,5451.0
2024-07-05 10:45:00,137.57,137.57,137.23,137.23,43065.0,135.6581,135.6581,135.3228,135.3228,43065.0
2024-07-05 10:50:00,137.23,137.43,137.16,137.28,7955.0,135.3228,135.52,135.2538,135.3721,7955.0
2024-07-05 10:55:00,137.24,137.26,136.95,136.99,8710.0,135.3327,135.3524,135.0467,135.0862,8710.0
2024-07-05 11:00:00,137.01,137.07,136.75,137.05,12062.0,135.1059,135.165,134.8495,135.1453,12062.0
2024-07-05 11:05:00,137.11,137.22,137.07,137.11,10651.0,135.2045,135.313,135.165,135.2045,10651.0
2024-07-05 11:10:00,137.1,137.15,136.8,136.85,12138.0,135.1946,135.2439,134.8988,134.9481,12138.0
2024-07-05 11:15:00,136.82,136.94,136.8,136.8,1821.0,134.9185,135.0368,134.8988,134.8988,1821.0
2024-07-05 11:20:00,136.88,136.95,136.78,136.8,9622.0,134.9777,135.0467,134.8791,134.8988,9622.0
2024-07-05 11:25:00,136.79,136.89,136.71,136.75,5958.0,134.8889,134.9875,134.81,134.8495,5958.0
2024-07-05 11:30:00,136.76,136.83,136.67,136.73,4816.0,134.8594,134.9284,134.7706,134.8298,4816.0
2024-07-05 11:35:00,136.74,136.74,136.6,136.6,4789.0,134.8396,134.8396,134.7016,134.7016,4789.0
2024-07-05 11:40:00,136.6,136.63,136.46,136.46,13990.0,134.7016,134.7312,134.5635,134.5635,13990.0
2024-07-05 11:45:00,136.46,136.61,136.46,136.57,3267.0,134.5635,134.7114,134.5635,134.672,3267.0
2024-07-05 11:50:00,136.58,136.71,136.51,136.55,6976.0,134.6819,134.81,134.6128,134.6523,6976.0
2024-07-05 11:55:00,136.58,136.67,136.43,136.52,12414.0,134.6819,134.7706,134.5339,134.6227,12414.0
2024-07-05 12:00:00,136.45,136.56,136.34,136.37,9595.0,134.5537,134.6621,134.4452,134.4748,9595.0
2024-07-05 12:05:00,136.39,136.53,136.3,136.45,28063.0,134.4945,134.6325,134.4057,134.5537,28063.0
2024-07-05 12:10:00,136.52,136.61,136.48,136.56,9266.0,134.6227,134.7114,134.5832,134.6621,9266.0
2024-07-05 12:15:00,136.59,136.59,136.4,136.4,3332.0,134.6917,134.6917,134.5044,134.5044,3332.0
2024-07-05 12:20:00,136.46,136.58,136.36,136.58,3931.0,134.5635,134.6819,134.4649,134.6819,3931.0
2024-07-05 12:25:00,136.52,136.58,136.45,136.54,5072.0,134.6227,134.6819,134.5537,134.6424,5072.0
2024-07-05 12:30:00,136.52,136.65,136.51,136.62,1634.0,134.6227,134.7509,134.6128,134.7213,1634.0
2024-07-05 12:35:00,136.67,136.71,136.59,136.69,2990.0,134.7706,134.81,134.6917,134.7903,2990.0
2024-07-05 12:40:00,136.64,136.69,136.55,136.65,7755.0,134.741,134.7903,134.6523,134.7509,7755.0
2024-07-05 12:45:00,136.65,136.65,136.55,136.64,13598.0,134.7509,134.7509,134.6523,134.741,13598.0
2024-07-05 12:50:00,136.62,136.72,136.33,136.53,23607.0,134.7213,134.8199,134.4353,134.6325,23607.0
2024-07-05 12:55:00,136.55,136.63,136.52,136.55,3336.0,134.6523,134.7312,134.6227,134.6523,3336.0
2024-07-05 13:00:00,136.52,136.61,136.42,136.61,9393.0,134.6227,134.7114,134.5241,134.7114,9393.0
2024-07-05 13:05:00,136.61,136.63,136.56,136.58,3100.0,134.7114,134.7312,134.6621,134.6819,3100.0
2024-07-05 13:10:00,136.58,136.58,136.48,136.5,2782.0,134.6819,134.6819,134.5832,134.603,2782.0
2024-07-05 13:15:00,136.53,136.57,136.44,136.47,9783.0,134.6325,134.672,134.5438,134.5734,9783.0
2024-07-05 13:20:00,136.46,136.49,136.42,136.46,3699.0,134.5635,134.5931,134.5241,134.5635,3699.0
2024-07-05 13:25:00,136.41,136.45,136.35,136.42,6857.0,134.5142,134.5537,134.455,134.5241,6857.0
2024-07-05 13:30:00,136.44,136.56,136.44,136.5,11106.0,134.5438,134.6621,134.5438,134.603,11106.0
2024-07-05 13:35:00,136.55,136.69,136.55,136.67,4859.0,134.6523,134.7903,134.6523,134.7706,4859.0
2024-07-05 13:40:00,136.69,136.79,136.65,136.67,8356.0,134.7903,134.8889,134.7509,134.7706,8356.0
2024-07-05 13:45:00,136.71,136.75,136.67,136.72,11858.0,134.81,134.8495,134.7706,134.8199,11858.0
2024-07-05 13:50:00,136.72,136.8,136.71,136.77,13377.0,134.8199,134.8988,134.81,134.8692,13377.0
2024-07-05 13:55:00,136.78,136.82,136.75,136.77,13538.0,134.8791,134.9185,134.8495,134.8692,13538.0
2024-07-05 14:00:00,136.76,136.79,136.65,136.65,6887.0,134.8594,134.8889,134.7509,134.7509,6887.0
2024-07-05 14:05:00,136.64,136.69,136.53,136.55,8433.0,134.741,134.7903,134.6325,134.6523,8433.0
2024-07-05 14:10:00,136.55,136.55,136.44,136.44,9127.0,134.6523,134.6523,134.5438,134.5438,9127.0
2024-07-05 14:15:00,136.46,136.53,136.37,136.39,12028.0,134.5635,134.6325,134.4748,134.4945,12028.0
2024-07-05 14:20:00,136.39,136.45,136.38,136.4,9084.0,134.4945,134.5537,134.4846,134.5044,9084.0
2024-07-05 14:25:00,136.39,136.51,136.38,136.42,4906.0,134.4945,134.6128,134.4846,134.5241,4906.0
2024-07-05 14:30:00,136.41,136.41,136.34,136.36,5413.0,134.5142,134.5142,134.4452,134.4649,5413.0
2024-07-05 14:35:00,136.36,136.38,136.32,136.38,7739.0,134.4649,134.4846,134.4255,134.4846,7739.0
2024-07-05 14:40:00,136.37,136.48,136.36,136.42,12342.0,134.4748,134.5832,134.4649,134.5241,12342.0
2024-07-05 14:45:00,136.4,136.5,136.4,136.46,3800.0,134.5044,134.603,134.5044,134.5635,3800.0
2024-07-05 14:50:00,136.5,136.5,136.44,136.44,4016.0,134.603,134.603,134.5438,134.5438,4016.0
2024-07-05 14:55:00,136.44,136.51,136.41,136.42,9040.0,134.5438,134.6128,134.5142,134.5241,9040.0
2024-07-05 15:00:00,136.42,136.51,136.41,136.5,3240.0,134.5241,134.6128,134.5142,134.603,3240.0
2024-07-05 15:05:00,136.49,136.52,136.43,136.49,7812.0,134.5931,134.6227,134.5339,134.5931,7812.0
2024-07-05 15:10:00,136.46,136.5,136.4,136.44,8558.0,134.5635,134.603,134.5044,134.5438,8558.0
2024-07-05 15:15:00,136.47,136.47,136.33,136.34,11989.0,134.5734,134.5734,134.4353,134.4452,11989.0
2024-07-05 15:20:00,136.32,136.35,136.2,136.22,13448.0,134.4255,134.455,134.3071,134.3269,13448.0
2024-07-05 15:25:00,136.24,136.31,136.16,136.17,8870.0,134.3466,134.4156,134.2677,134.2775,8870.0
2024-07-05 15:30:00,136.15,136.22,136.08,136.11,14428.0,134.2578,134.3269,134.1888,134.2184,14428.0
2024-07-05 15:35:00,136.12,136.28,136.11,136.19,14078.0,134.2282,134.386,134.2184,134.2973,14078.0
2024-07-05 15:40:00,136.22,136.32,136.2,136.25,49396.0,134.3269,134.4255,134.3071,134.3564,49396.0
2024-07-05 15:45:00,136.25,136.34,136.24,136.33,42061.0,134.3564,134.4452,134.3466,134.4353,42061.0
2024-07-05 15:50:00,136.34,136.45,136.26,136.28,75917.0,134.4452,134.5537,134.3663,134.386,75917.0
2024-07-05 15:55:00,136.27,136.28,135.88,136.03,238172.0,134.3762,134.386,133.9916,134.1395,238172.0
2024-07-08 09:30:00,137.22,137.83,136.98,137.28,26038.0,135.313,135.9145,135.0763,135.3721,26038.0
2024-07-08 09:35:00,137.28,138.06,137.28,137.93,12478.0,135.3721,136.1413,135.3721,136.0131,12478.0
2024-07-08 09:40:00,138.0,138.0,137.48,137.57,12117.0,136.0821,136.0821,135.5693,135.6581,12117.0
2024-07-08 09:45:00,137.57,137.78,137.36,137.48,17366.0,135.6581,135.8652,135.451,135.5693,17366.0
2024-07-08 09:50:00,137.35,137.36,137.02,137.21,3487.0,135.4412,135.451,135.1157,135.3031,3487.0
2024-07-08 09:55:00,137.1,137.21,136.9,136.99,12897.0,135.1946,135.3031,134.9974,135.0862,12897.0
2024-07-08 10:00:00,136.99,137.37,136.87,136.94,17468.0,135.0862,135.4609,134.9678,135.0368,17468.0
2024-07-08 10:05:00,136.88,136.91,136.5,136.89,5462.0,134.9777,135.0073,134.603,134.9875,5462.0
2024-07-08 10:10:00,136.81,136.92,136.67,136.87,7980.0,134.9087,135.0171,134.7706,134.9678,7980.0
2024-07-08 10:15:00,136.82,136.98,136.52,136.53,8653.0,134.9185,135.0763,134.6227,134.6325,8653.0
2024-07-08 10:20:00,136.51,136.61,136.39,136.56,23019.0,134.6128,134.7114,134.4945,134.6621,23019.0
2024-07-08 10:25:00,136.56,136.59,136.26,136.5,6462.0,134.6621,134.6917,134.3663,134.603,6462.0
2024-07-08 10:30:00,136.4,136.6,136.3,136.5,15618.0,134.5044,134.7016,134.4057,134.603,15618.0
2024-07-08 10:35:00,136.41,136.69,136.23,136.69,8506.0,134.5142,134.7903,134.3367,134.7903,8506.0
2024-07-08 10:40:00,136.62,136.77,136.54,136.77,8079.0,134.7213,134.8692,134.6424,134.8692,8079.0
2024-07-08 10:45:00,136.72,136.89,136.59,136.59,13078.0,134.8199,134.9875,134.6917,134.6917,13078.0
2024-07-08 10:50:00,136.59,136.64,136.49,136.59,5219.0,134.6917,134.741,134.5931,134.6917,5219.0
2024-07-08 10:55:00,136.56,136.57,136.34,136.41,23289.0,134.6621,134.672,134.4452,134.5142,23289.0
2024-07-08 11:00:00,136.37,136.5,136.35,136.49,7304.0,134.4748,134.603,134.455,134.5931,7304.0
2024-07-08 11:05:00,136.46,136.63,136.42,136.53,5353.0,134.5635,134.7312,134.5241,134.6325,5353.0
2024-07-08 11:10:00,136.52,136.62,136.4,136.52,12237.0,134.6227,134.7213,134.5044,134.6227,12237.0
2024-07-08 11:15:00,136.58,136.58,136.33,136.33,8351.0,134.6819,134.6819,134.4353,134.4353,8351.0
2024-07-08 11:20:00,136.33,136.43,136.19,136.34,8076.0,134.4353,134.5339,134.2973,134.4452,8076.0
2024-07-08 11:25:00,136.39,136.42,136.02,136.05,22891.0,134.4945,134.5241,134.1296,134.1592,22891.0
2024-07-08 11:30:00,136.08,136.13,135.86,136.02,8579.0,134.1888,134.2381,133.9719,134.1296,8579.0
2024-07-08 11:35:00,135.9,136.04,135.86,135.9,10200.0,134.0113,134.1494,133.9719,134.0113,10200.0
2024-07-08 11:40:00,135.86,135.89,135.68,135.72,11991.0,133.9719,134.0014,133.7944,133.8338,11991.0
2024-07-08 11:45:00,135.72,135.88,135.67,135.84,9527.0,133.8338,133.9916,133.7845,133.9521,9527.0
2024-07-08 11:50:00,135.8,135.81,135.72,135.78,8993.0,133.9127,133.9226,133.8338,133.893,8993.0
2024-07-08 11:55:00,135.78,135.85,135.65,135.7,14774.0,133.893,133.962,133.7648,133.8141,14774.0
2024-07-08 12:00:00,135.7,135.86,135.61,135.86,21559.0,133.8141,133.9719,133.7253,133.9719,21559.0
2024-07-08 12:05:00,135.86,135.91,135.71,135.78,14896.0,133.9719,134.0212,133.8239,133.893,14896.0
2024-07-08 12:10:00,135.75,135.88,135.75,135.78,6720.0,133.8634,133.9916,133.8634,133.893,6720.0
2024-07-08 12:15:00,135.75,135.88,135.7,135.88,6738.0,133.8634,133.9916,133.8141,133.9916,6738.0
2024-07-08 12:20:00,135.9,136.02,135.81,135.94,10338.0,134.0113,134.1296,133.9226,134.0507,10338.0
2024-07-08 12:25:00,135.96,136.15,135.95,136.11,17741.0,134.0705,134.2578,134.0606,134.2184,17741.0
2024-07-08 12:30:00,136.12,136.16,136.01,136.1,6401.0,134.2282,134.2677,134.1198,134.2085,6401.0
2024-07-08 12:35:00,136.09,136.24,136.03,136.17,5975.0,134.1987,134.3466,134.1395,134.2775,5975.0
2024-07-08 12:40:00,136.21,136.22,136.02,136.02,7899.0,134.317,134.3269,134.1296,134.1296,7899.0
2024-07-08 12:45:00,135.98,136.19,135.98,136.17,15302.0,134.0902,134.2973,134.0902,134.2775,15302.0
2024-07-08 12:50:00,136.17,136.17,136.08,136.11,7409.0,134.2775,134.2775,134.1888,134.2184,7409.0
2024-07-08 12:55:00,136.1,136.1,136.04,136.06,4275.0,134.2085,134.2085,134.1494,134.1691,4275.0
2024-07-08 13:00:00,136.02,136.02,135.81,135.86,14721.0,134.1296,134.1296,133.9226,133.9719,14721.0
2024-07-08 13:05:00,135.85,135.91,135.72,135.76,5421.0,133.962,134.0212,133.8338,133.8732,5421.0
2024-07-08 13:10:00,135.72,135.77,135.64,135.69,26113.0,133.8338,133.8831,133.7549,133.8042,26113.0
2024-07-08 13:15:00,135.65,135.65,135.58,135.59,3641.0,133.7648,133.7648,133.6957,133.7056,3641.0
2024-07-08 13:20:00,135.59,135.75,135.59,135.72,5099.0,133.7056,133.8634,133.7056,133.8338,5099.0
2024-07-08 13:25:00,135.77,135.78,135.61,135.63,3570.0,133.8831,133.893,133.7253,133.7451,3570.0
2024-07-08 13:30:00,135.66,135.76,135.63,135.72,12747.0,133.7746,133.8732,133.7451,133.8338,12747.0
2024-07-08 13:35:00,135.74,135.98,135.73,135.96,5658.0,133.8535,134.0902,133.8437,134.0705,5658.0
2024-07-08 13:40:00,135.97,136.02,135.91,135.99,5890.0,134.0803,134.1296,134.0212,134.1001,5890.0
2024-07-08 13:45:00,136.0,136.0,135.94,135.95,2674.0,134.1099,134.1099,134.0507,134.0606,2674.0
2024-07-08 13:50:00,135.95,136.19,135.95,136.09,9488.0,134.0606,134.2973,134.0606,134.1987,9488.0
2024-07-08 13:55:00,136.06,136.19,136.06,136.08,4579.0,134.1691,134.2973,134.1691,134.1888,4579.0
2024-07-08 14:00:00,136.11,136.12,135.99,136.11,7196.0,134.2184,134.2282,134.1001,134.2184,7196.0
2024-07-08 14:05:00,136.11,136.11,135.94,136.02,6373.0,134.2184,134.2184,134.0507,134.1296,6373.0
2024-07-08 14:10:00,136.02,136.04,135.96,135.96,5639.0,134.1296,134.1494,134.0705,134.0705,5639.0
2024-07-08 14:15:00,135.98,136.0,135.94,135.97,3468.0,134.0902,134.1099,134.0507,134.0803,3468.0
2024-07-08 14:20:00,135.97,136.02,135.91,136.01,6218.0,134.0803,134.1296,134.0212,134.1198,6218.0
2024-07-08 14:25:00,136.04,136.04,135.96,135.97,4727.0,134.1494,134.1494,134.0705,134.0803,4727.0
2024-07-08 14:30:00,135.95,135.97,135.88,135.93,10122.0,134.0606,134.0803,133.9916,134.0409,10122.0
2024-07-08 14:35:00,135.92,135.94,135.79,135.89,8485.0,134.031,134.0507,133.9028,134.0014,8485.0
2024-07-08 14:40:00,135.88,135.88,135.69,135.73,6885.0,133.9916,133.9916,133.8042,133.8437,6885.0
2024-07-08 14:45:00,135.73,135.77,135.6,135.72,6509.0,133.8437,133.8831,133.7155,133.8338,6509.0
2024-07-08 14:50:00,135.71,135.78,135.68,135.78,3701.0,133.8239,133.893,133.7944,133.893,3701.0
2024-07-08 14:55:00,135.83,135.87,135.81,135.85,11171.0,133.9423,133.9817,133.9226,133.962,11171.0
2024-07-08 15:00:00,135.84,135.85,135.76,135.79,5901.0,133.9521,133.962,133.8732,133.9028,5901.0
2024-07-08 15:05:00,135.77,135.9,135.76,135.84,6553.0,133.8831,134.0113,133.8732,133.9521,6553.0
2024-07-08 15:10:00,135.85,135.86,135.78,135.84,7416.0,133.962,133.9719,133.893,133.9521,7416.0
2024-07-08 15:15:00,135.85,135.87,135.8,135.82,6111.0,133.962,133.9817,133.9127,133.9324,6111.0
2024-07-08 15:20:00,135.82,136.0,135.82,136.0,3963.0,133.9324,134.1099,133.9324,134.1099,3963.0
2024-07-08 15:25:00,136.0,136.01,135.91,135.99,21585.0,134.1099,134.1198,134.0212,134.1001,21585.0
2024-07-08 15:30:00,135.97,135.99,135.86,135.92,25283.0,134.0803,134.1001,133.9719,134.031,25283.0
2024-07-08 15:35:00,135.92,135.96,135.85,135.9,12283.0,134.031,134.0705,133.962,134.0113,12283.0
2024-07-08 15:40:00,135.9,135.97,135.79,135.91,30503.0,134.0113,134.0803,133.9028,134.0212,30503.0
2024-07-08 15:45:00,135.92,135.96,135.5,135.85,62082.0,134.031,134.0705,133.6169,133.962,62082.0
2024-07-08 15:50:00,135.82,135.85,135.72,135.75,39113.0,133.9324,133.962,133.8338,133.8634,39113.0
2024-07-08 15:55:00,135.75,135.88,135.67,135.83,90902.0,133.8634,133.9916,133.7845,133.9423,90902.0
2024-07-09 09:30:00,135.81,135.97,135.36,135.77,12589.0,133.9226,134.0803,133.4788,133.8831,12589.0
2024-07-09 09:35:00,135.67,135.99,135.64,135.81,3761.0,133.7845,134.1001,133.7549,133.9226,3761.0
2024-07-09 09:40:00,135.76,135.92,135.72,135.73,2155.0,133.8732,134.031,133.8338,133.8437,2155.0
2024-07-09 09:45:00,135.74,136.1,135.73,135.8,5456.0,133.8535,134.2085,133.8437,133.9127,5456.0
2024-07-09 09:50:00,135.83,135.83,135.54,135.59,1935.0,133.9423,133.9423,133.6563,133.7056,1935.0
2024-07-09 09:55:00,135.52,135.7,135.52,135.7,2755.0,133.6366,133.8141,133.6366,133.8141,2755.0
2024-07-09 10:00:00,135.7,135.88,135.66,135.88,17726.0,133.8141,133.9916,133.7746,133.9916,17726.0
2024-07-09 10:05:00,135.82,135.89,135.7,135.7,8955.0,133.9324,134.0014,133.8141,133.8141,8955.0
2024-07-09 10:10:00,135.69,135.9,135.68,135.72,6422.0,133.8042,134.0113,133.7944,133.8338,6422.0
2024-07-09 10:15:00,135.76,135.92,135.72,135.8,7361.0,133.8732,134.031,133.8338,133.9127,7361.0
2024-07-09 10:20:00,135.86,136.02,135.81,136.02,7481.0,133.9719,134.1296,133.9226,134.1296,7481.0
2024-07-09 10:25:00,135.96,136.07,135.87,135.92,8857.0,134.0705,134.1789,133.9817,134.031,8857.0
2024-07-09 10:30:00,135.88,136.01,135.85,135.99,6372.0,133.9916,134.1198,133.962,134.1001,6372.0
2024-07-09 10:35:00,135.98,136.14,135.98,136.13,9300.0,134.0902,134.248,134.0902,134.2381,9300.0
2024-07-09 10:40:00,136.16,136.23,136.06,136.06,4553.0,134.2677,134.3367,134.1691,134.1691,4553.0
2024-07-09 10:45:00,136.15,136.22,136.07,136.12,6116.0,134.2578,134.3269,134.1789,134.2282,6116.0
2024-07-09 10:50:00,136.12,136.22,136.03,136.03,10411.0,134.2282,134.3269,134.1395,134.1395,10411.0
2024-07-09 10:55:00,136.04,136.19,136.02,136.09,17866.0,134.1494,134.2973,134.1296,134.1987,17866.0
2024-07-09 11:00:00,136.06,136.22,136.05,136.14,24271.0,134.1691,134.3269,134.1592,134.248,24271.0
2024-07-09 11:05:00,136.1,136.26,136.04,136.08,99870.0,134.2085,134.3663,134.1494,134.1888,99870.0
2024-07-09 11:10:00,136.08,136.25,136.03,136.24,16199.0,134.1888,134.3564,134.1395,134.3466,16199.0
2024-07-09 11:15:00,136.2,136.27,136.18,136.25,17240.0,134.3071,134.3762,134.2874,134.3564,17240.0
2024-07-09 11:20:00,136.26,136.36,136.24,136.33,16020.0,134.3663,134.4649,134.3466,134.4353,16020.0
2024-07-09 11:25:00,136.29,136.38,136.12,136.23,30149.0,134.3959,134.4846,134.2282,134.3367,30149.0
2024-07-09 11:30:00,136.24,136.26,136.09,136.24,33502.0,134.3466,134.3663,134.1987,134.3466,33502.0
2024-07-09 11:35:00,136.24,136.31,136.18,136.27,7557.0,134.3466,134.4156,134.2874,134.3762,7557.0
2024-07-09 11:40:00,136.26,136.3,136.19,136.26,13631.0,134.3663,134.4057,134.2973,134.3663,13631.0
2024-07-09 11:45:00,136.26,136.34,136.15,136.2,14863.0,134.3663,134.4452,134.2578,134.3071,14863.0
2024-07-09 11:50:00,136.15,136.51,136.15,136.26,56651.0,134.2578,134.6128,134.2578,134.3663,56651.0
2024-07-09 11:55:00,136.25,136.72,136.25,136.6,58266.0,134.3564,134.8199,134.3564,134.7016,58266.0
2024-07-09 12:00:00,136.67,136.85,136.63,136.8,19783.0,134.7706,134.9481,134.7312,134.8988,19783.0
2024-07-09 12:05:00,136.8,136.81,136.67,136.74,8833.0,134.8988,134.9087,134.7706,134.8396,8833.0
2024-07-09 12:10:00,136.74,136.78,136.69,136.75,9895.0,134.8396,134.8791,134.7903,134.8495,9895.0
2024-07-09 12:15:00,136.75,136.95,136.75,136.92,15808.0,134.8495,135.0467,134.8495,135.0171,15808.0
2024-07-09 12:20:00,136.89,137.07,136.86,137.07,6933.0,134.9875,135.165,134.958,135.165,6933.0
2024-07-09 12:25:00,137.13,137.15,136.99,137.14,8868.0,135.2242,135.2439,135.0862,135.2341,8868.0
2024-07-09 12:30:00,137.1,137.27,137.09,137.25,10688.0,135.1946,135.3623,135.1848,135.3425,10688.0
2024-07-09 12:35:00,137.24,137.44,137.18,137.44,6436.0,135.3327,135.5299,135.2735,135.5299,6436.0
2024-07-09 12:40:00,137.36,137.7,137.36,137.67,5609.0,135.451,135.7863,135.451,135.7567,5609.0
2024-07-09 12:45:00,137.67,137.94,137.67,137.88,9882.0,135.7567,136.023,135.7567,135.9638,9882.0
2024-07-09 12:50:00,137.89,138.03,137.88,137.92,3464.0,135.9736,136.1117,135.9638,136.0032,3464.0
2024-07-09 12:55:00,138.0,138.01,137.85,138.0,5249.0,136.0821,136.092,135.9342,136.0821,5249.0
2024-07-09 13:00:00,138.0,138.49,137.98,138.47,9979.0,136.0821,136.5653,136.0624,136.5456,9979.0
2024-07-09 13:05:00,138.5,138.78,138.4,138.75,5106.0,136.5752,136.8513,136.4766,136.8217,5106.0
2024-07-09 13:10:00,138.8,138.93,138.75,138.8,6051.0,136.871,136.9992,136.8217,136.871,6051.0
2024-07-09 13:15:00,138.84,138.84,138.49,138.56,13211.0,136.9104,136.9104,136.5653,136.6343,13211.0
2024-07-09 13:20:00,138.57,138.78,138.53,138.72,10400.0,136.6442,136.8513,136.6048,136.7921,10400.0
2024-07-09 13:25:00,138.73,138.8,138.62,138.62,12564.0,136.802,136.871,136.6935,136.6935,12564.0
2024-07-09 13:30:00,138.56,138.73,138.5,138.72,17003.0,136.6343,136.802,136.5752,136.7921,17003.0
2024-07-09 13:35:00,138.71,138.81,138.46,138.49,9580.0,136.7822,136.8809,136.5357,136.5653,9580.0
2024-07-09 13:40:00,138.49,138.58,138.4,138.4,3601.0,136.5653,136.6541,136.4766,136.4766,3601.0
2024-07-09 13:45:00,138.43,138.47,138.29,138.36,5087.0,136.5061,136.5456,136.3681,136.4371,5087.0
2024-07-09 13:50:00,138.3,138.46,138.28,138.4,3771.0,136.3779,136.5357,136.3582,136.4766,3771.0
2024-07-09 13:55:00,138.38,138.38,138.18,138.2,4700.0,136.4568,136.4568,136.2596,136.2793,4700.0
2024-07-09 14:00:00,138.17,138.25,138.13,138.13,5127.0,136.2498,136.3286,136.2103,136.2103,5127.0
2024-07-09 14:05:00,138.15,138.28,138.1,138.17,7328.0,136.23,136.3582,136.1807,136.2498,7328.0
2024-07-09 14:10:00,138.13,138.16,138.06,138.07,8501.0,136.2103,136.2399,136.1413,136.1511,8501.0
2024-07-09 14:15:00,138.12,138.17,138.07,138.12,4611.0,136.2004,136.2498,136.1511,136.2004,4611.0
2024-07-09 14:20:00,138.14,138.16,138.08,138.13,4014.0,136.2202,136.2399,136.161,136.2103,4014.0
2024-07-09 14:25:00,138.1,138.13,138.05,138.06,7956.0,136.1807,136.2103,136.1314,136.1413,7956.0
2024-07-09 14:30:00,138.02,138.2,137.96,138.17,8497.0,136.1018,136.2793,136.0427,136.2498,8497.0
2024-07-09 14:35:00,138.23,138.24,138.11,138.12,8233.0,136.3089,136.3188,136.1906,136.2004,8233.0
2024-07-09 14:40:00,138.12,138.12,138.01,138.01,8620.0,136.2004,136.2004,136.092,136.092,8620.0
2024-07-09 14:45:00,137.98,138.0,137.91,137.99,6897.0,136.0624,136.0821,135.9934,136.0723,6897.0
2024-07-09 14:50:00,137.95,137.99,137.83,137.86,13697.0,136.0328,136.0723,135.9145,135.9441,13697.0
2024-07-09 14:55:00,137.86,137.92,137.81,137.88,5695.0,135.9441,136.0032,135.8948,135.9638,5695.0
2024-07-09 15:00:00,137.89,137.9,137.73,137.73,7487.0,135.9736,135.9835,135.8159,135.8159,7487.0
2024-07-09 15:05:00,137.77,137.79,137.69,137.75,7964.0,135.8553,135.875,135.7764,135.8356,7964.0
2024-07-09 15:10:00,137.75,137.76,137.62,137.66,17735.0,135.8356,135.8455,135.7074,135.7468,17735.0
2024-07-09 15:15:00,137.7,137.7,137.46,137.52,18774.0,135.7863,135.7863,135.5496,135.6088,18774.0
2024-07-09 15:20:00,137.52,137.64,137.48,137.5,30843.0,135.6088,135.7271,135.5693,135.5891,30843.0
2024-07-09 15:25:00,137.48,137.63,137.42,137.63,27621.0,135.5693,135.7173,135.5102,135.7173,27621.0
2024-07-09 15:30:00,137.61,137.62,137.46,137.49,17122.0,135.6975,135.7074,135.5496,135.5792,17122.0
2024-07-09 15:35:00,137.5,137.51,137.46,137.49,14878.0,135.5891,135.5989,135.5496,135.5792,14878.0
2024-07-09 15:40:00,137.47,137.63,137.42,137.49,19568.0,135.5595,135.7173,135.5102,135.5792,19568.0
2024-07-09 15:45:00,137.49,137.56,137.38,137.47,17833.0,135.5792,135.6482,135.4707,135.5595,17833.0
2024-07-09 15:50:00,137.44,137.47,137.07,137.1,52988.0,135.5299,135.5595,135.165,135.1946,52988.0
2024-07-09 15:55:00,137.11,137.11,136.83,137.04,136664.0,135.2045,135.2045,134.9284,135.1355,136664.0
2024-07-10 09:30:00,136.19,136.87,136.12,136.47,21609.0,134.2973,134.9678,134.2282,134.5734,21609.0
2024-07-10 09:35:00,136.47,136.61,136.0,136.22,13530.0,134.5734,134.7114,134.1099,134.3269,13530.0
2024-07-10 09:40:00,136.23,136.65,136.04,136.1,18516.0,134.3367,134.7509,134.1494,134.2085,18516.0
2024-07-10 09:45:00,136.17,136.53,136.17,136.29,9337.0,134.2775,134.6325,134.2775,134.3959,9337.0
2024-07-10 09:50:00,136.28,136.32,136.01,136.14,5191.0,134.386,134.4255,134.1198,134.248,5191.0
2024-07-10 09:55:00,136.09,136.38,135.96,136.38,5730.0,134.1987,134.4846,134.0705,134.4846,5730.0
2024-07-10 10:00:00,136.39,136.65,136.28,136.42,5966.0,134.4945,134.7509,134.386,134.5241,5966.0
2024-07-10 10:05:00,136.42,136.49,136.28,136.42,3315.0,134.5241,134.5931,134.386,134.5241,3315.0
2024-07-10 10:10:00,136.34,136.35,136.11,136.15,4552.0,134.4452,134.455,134.2184,134.2578,4552.0
2024-07-10 10:15:00,136.08,136.11,135.89,136.01,4628.0,134.1888,134.2184,134.0014,134.1198,4628.0
2024-07-10 10:20:00,135.97,136.16,135.97,136.15,5668.0,134.0803,134.2677,134.0803,134.2578,5668.0
2024-07-10 10:25:00,136.18,136.18,135.9,136.03,3912.0,134.2874,134.2874,134.0113,134.1395,3912.0
2024-07-10 10:30:00,135.99,136.17,135.87,136.08,4096.0,134.1001,134.2775,133.9817,134.1888,4096.0
2024-07-10 10:35:00,136.11,136.29,136.06,136.13,9376.0,134.2184,134.3959,134.1691,134.2381,9376.0
2024-07-10 10:40:00,136.07,136.07,135.84,135.91,5271.0,134.1789,134.1789,133.9521,134.0212,5271.0
2024-07-10 10:45:00,135.92,136.01,135.87,136.01,4433.0,134.031,134.1198,133.9817,134.1198,4433.0
2024-07-10 10:50:00,135.96,136.19,135.93,136.11,2963.0,134.0705,134.2973,134.0409,134.2184,2963.0
2024-07-10 10:55:00,136.18,136.18,136.0,136.13,2841.0,134.2874,134.2874,134.1099,134.2381,2841.0
2024-07-10 11:00:00,136.13,136.34,136.13,136.34,7107.0,134.2381,134.4452,134.2381,134.4452,7107.0
2024-07-10 11:05:00,136.31,136.43,136.25,136.29,4028.0,134.4156,134.5339,134.3564,134.3959,4028.0
2024-07-10 11:10:00,136.23,136.35,136.17,136.21,2708.0,134.3367,134.455,134.2775,134.317,2708.0
2024-07-10 11:15:00,136.21,136.26,136.15,136.19,4939.0,134.317,134.3663,134.2578,134.2973,4939.0
2024-07-10 11:20:00,136.22,136.32,136.15,136.15,6024.0,134.3269,134.4255,134.2578,134.2578,6024.0
2024-07-10 11:25:00,136.16,136.22,136.02,136.15,4962.0,134.2677,134.3269,134.1296,134.2578,4962.0
2024-07-10 11:30:00,136.06,136.07,135.89,135.9,4958.0,134.1691,134.1789,134.0014,134.0113,4958.0
2024-07-10 11:35:00,135.89,135.99,135.86,135.95,5526.0,134.0014,134.1001,133.9719,134.0606,5526.0
2024-07-10 11:40:00,136.0,136.09,135.92,135.95,4691.0,134.1099,134.1987,134.031,134.0606,4691.0
2024-07-10 11:45:00,135.99,136.06,135.92,136.03,4561.0,134.1001,134.1691,134.031,134.1395,4561.0
2024-07-10 11:50:00,135.99,136.01,135.77,135.77,9180.0,134.1001,134.1198,133.8831,133.8831,9180.0
2024-07-10 11:55:00,135.78,135.81,135.62,135.62,4965.0,133.893,133.9226,133.7352,133.7352,4965.0
2024-07-10 12:00:00,135.62,135.79,135.59,135.78,5945.0,133.7352,133.9028,133.7056,133.893,5945.0
2024-07-10 12:05:00,135.76,135.83,135.6,135.61,9379.0,133.8732,133.9423,133.7155,133.7253,9379.0
2024-07-10 12:10:00,135.65,135.7,135.61,135.68,2614.0,133.7648,133.8141,133.7253,133.7944,2614.0
2024-07-10 12:15:00,135.71,135.77,135.56,135.64,9928.0,133.8239,133.8831,133.676,133.7549,9928.0
2024-07-10 12:20:00,135.61,135.68,135.58,135.61,7301.0,133.7253,133.7944,133.6957,133.7253,7301.0
2024-07-10 12:25:00,135.59,135.61,135.46,135.46,11149.0,133.7056,133.7253,133.5774,133.5774,11149.0
2024-07-10 12:30:00,135.46,135.65,135.41,135.6,6946.0,133.5774,133.7648,133.5281,133.7155,6946.0
2024-07-10 12:35:00,135.61,135.61,135.51,135.51,3581.0,133.7253,133.7253,133.6267,133.6267,3581.0
2024-07-10 12:40:00,135.52,135.67,135.51,135.67,7474.0,133.6366,133.7845,133.6267,133.7845,7474.0
2024-07-10 12:45:00,135.67,135.72,135.6,135.6,5948.0,133.7845,133.8338,133.7155,133.7155,5948.0
2024-07-10 12:50:00,135.63,135.64,135.55,135.55,3608.0,133.7451,133.7549,133.6662,133.6662,3608.0
2024-07-10 12:55:00,135.53,135.63,135.46,135.6,8965.0,133.6464,133.7451,133.5774,133.7155,8965.0
2024-07-10 13:00:00,135.61,135.89,135.6,135.85,5300.0,133.7253,134.0014,133.7155,133.962,5300.0
2024-07-10 13:05:00,135.86,135.89,135.62,135.66,13283.0,133.9719,134.0014,133.7352,133.7746,13283.0
2024-07-10 13:10:00,135.65,135.73,135.44,135.46,17787.0,133.7648,133.8437,133.5577,133.5774,17787.0
2024-07-10 13:15:00,135.49,135.69,135.48,135.63,5642.0,133.607,133.8042,133.5971,133.7451,5642.0
2024-07-10 13:20:00,135.64,135.71,135.47,135.47,4910.0,133.7549,133.8239,133.5873,133.5873,4910.0
2024-07-10 13:25:00,135.53,135.64,135.51,135.64,3461.0,133.6464,133.7549,133.6267,133.7549,3461.0
2024-07-10 13:30:00,135.64,135.81,135.64,135.81,4306.0,133.7549,133.9226,133.7549,133.9226,4306.0
2024-07-10 13:35:00,135.79,136.0,135.75,136.0,3336.0,133.9028,134.1099,133.8634,134.1099,3336.0
2024-07-10 13:40:00,135.96,136.03,135.92,136.0,2463.0,134.0705,134.1395,134.031,134.1099,2463.0
2024-07-10 13:45:00,136.0,136.18,135.95,136.17,8863.0,134.1099,134.2874,134.0606,134.2775,8863.0
2024-07-10 13:50:00,136.18,136.21,136.11,136.11,5615.0,134.2874,134.317,134.2184,134.2184,5615.0
2024-07-10 13:55:00,136.12,136.15,136.0,136.0,4163.0,134.2282,134.2578,134.1099,134.1099,4163.0
2024-07-10 14:00:00,136.06,136.1,135.93,136.02,6629.0,134.1691,134.2085,134.0409,134.1296,6629.0
2024-07-10 14:05:00,135.99,136.15,135.98,136.14,8897.0,134.1001,134.2578,134.0902,134.248,8897.0
2024-07-10 14:10:00,136.12,136.35,136.1,136.32,7240.0,134.2282,134.455,134.2085,134.4255,7240.0
2024-07-10 14:15:00,136.37,136.44,136.3,136.31,7304.0,134.4748,134.5438,134.4057,134.4156,7304.0
2024-07-10 14:20:00,136.36,136.55,136.33,136.53,10227.0,134.4649,134.6523,134.4353,134.6325,10227.0
2024-07-10 14:25:00,136.53,136.62,136.48,136.58,7659.0,134.6325,134.7213,134.5832,134.6819,7659.0
2024-07-10 14:30:00,136.63,136.84,136.59,136.82,26319.0,134.7312,134.9382,134.6917,134.9185,26319.0
2024-07-10 14:35:00,136.77,136.81,136.65,136.71,5920.0,134.8692,134.9087,134.7509,134.81,5920.0
2024-07-10 14:40:00,136.69,136.78,136.63,136.78,8224.0,134.7903,134.8791,134.7312,134.8791,8224.0
2024-07-10 14:45:00,136.78,137.0,136.69,136.72,18590.0,134.8791,135.096,134.7903,134.8199,18590.0
2024-07-10 14:50:00,136.7,136.7,136.38,136.38,7309.0,134.8002,134.8002,134.4846,134.4846,7309.0
2024-07-10 14:55:00,136.38,136.55,136.35,136.54,6956.0,134.4846,134.6523,134.455,134.6424,6956.0
2024-07-10 15:00:00,136.52,136.55,136.28,136.35,7804.0,134.6227,134.6523,134.386,134.455,7804.0
2024-07-10 15:05:00,136.32,136.36,136.25,136.25,5691.0,134.4255,134.4649,134.3564,134.3564,5691.0
2024-07-10 15:10:00,136.25,136.33,136.17,136.33,7698.0,134.3564,134.4353,134.2775,134.4353,7698.0
2024-07-10 15:15:00,136.32,136.32,136.2,136.29,6550.0,134.4255,134.4255,134.3071,134.3959,6550.0
2024-07-10 15:20:00,136.31,136.4,136.28,136.35,6645.0,134.4156,134.5044,134.386,134.455,6645.0
2024-07-10 15:25:00,136.36,136.41,136.3,136.35,8662.0,134.4649,134.5142,134.4057,134.455,8662.0
2024-07-10 15:30:00,136.36,136.55,136.35,136.49,12373.0,134.4649,134.6523,134.455,134.5931,12373.0
2024-07-10 15:35:00,136.5,136.58,136.43,136.58,11174.0,134.603,134.6819,134.5339,134.6819,11174.0
2024-07-10 15:40:00,136.56,136.6,136.32,136.4,16152.0,134.6621,134.7016,134.4255,134.5044,16152.0
2024-07-10 15:45:00,136.38,136.46,136.34,136.35,17708.0,134.4846,134.5635,134.4452,134.455,17708.0
2024-07-10 15:50:00,136.35,136.62,136.35,136.5,51613.0,134.455,134.7213,134.455,134.603,51613.0
2024-07-10 15:55:00,136.49,136.67,136.41,136.58,114090.0,134.5931,134.7706,134.5142,134.6819,114090.0
2024-07-11 09:30:00,137.05,137.55,137.05,137.08,30719.0,135.1453,135.6384,135.1453,135.1749,30719.0
2024-07-11 09:35:00,137.27,137.27,136.66,136.76,13251.0,135.3623,135.3623,134.7607,134.8594,13251.0
2024-07-11 09:40:00,136.75,137.25,136.75,137.21,10707.0,134.8495,135.3425,134.8495,135.3031,10707.0
2024-07-11 09:45:00,137.08,137.27,136.87,137.15,9026.0,135.1749,135.3623,134.9678,135.2439,9026.0
2024-07-11 09:50:00,137.15,137.28,136.96,137.0,6447.0,135.2439,135.3721,135.0566,135.096,6447.0
2024-07-11 09:55:00,136.99,137.0,136.56,136.74,8122.0,135.0862,135.096,134.6621,134.8396,8122.0
2024-07-11 10:00:00,136.71,137.76,136.71,137.75,39675.0,134.81,135.8455,134.81,135.8356,39675.0
2024-07-11 10:05:00,137.85,138.32,137.85,138.25,20158.0,135.9342,136.3977,135.9342,136.3286,20158.0
2024-07-11 10:10:00,138.22,138.5,138.16,138.44,50248.0,136.2991,136.5752,136.2399,136.516,50248.0
2024-07-11 10:15:00,138.41,138.63,138.34,138.58,12485.0,136.4864,136.7034,136.4174,136.6541,12485.0
2024-07-11 10:20:00,138.61,138.64,138.38,138.4,7197.0,136.6836,136.7132,136.4568,136.4766,7197.0
2024-07-11 10:25:00,138.4,138.4,138.1,138.24,15088.0,136.4766,136.4766,136.1807,136.3188,15088.0
2024-07-11 10:30:00,138.16,138.73,138.16,138.73,10622.0,136.2399,136.802,136.2399,136.802,10622.0
2024-07-11 10:35:00,138.66,138.66,138.44,138.46,2600.0,136.7329,136.7329,136.516,136.5357,2600.0
2024-07-11 10:40:00,138.47,138.63,138.33,138.47,6251.0,136.5456,136.7034,136.4075,136.5456,6251.0
2024-07-11 10:45:00,138.49,138.76,138.47,138.55,8343.0,136.5653,136.8316,136.5456,136.6245,8343.0
2024-07-11 10:50:00,138.57,138.68,138.57,138.62,4049.0,136.6442,136.7527,136.6442,136.6935,4049.0
2024-07-11 10:55:00,138.54,138.66,138.49,138.62,6518.0,136.6146,136.7329,136.5653,136.6935,6518.0
2024-07-11 11:00:00,138.71,138.72,138.37,138.51,12639.0,136.7822,136.7921,136.447,136.585,12639.0
2024-07-11 11:05:00,138.5,138.57,138.42,138.45,12104.0,136.5752,136.6442,136.4963,136.5259,12104.0
2024-07-11 11:10:00,138.46,138.52,138.44,138.49,15845.0,136.5357,136.5949,136.516,136.5653,15845.0
2024-07-11 11:15:00,138.45,138.5,138.34,138.38,5649.0,136.5259,136.5752,136.4174,136.4568,5649.0
2024-07-11 11:20:00,138.35,138.54,138.33,138.41,11632.0,136.4273,136.6146,136.4075,136.4864,11632.0
2024-07-11 11:25:00,138.4,138.52,138.35,138.45,7903.0,136.4766,136.5949,136.4273,136.5259,7903.0
2024-07-11 11:30:00,138.45,138.64,138.45,138.55,17303.0,136.5259,136.7132,136.5259,136.6245,17303.0
2024-07-11 11:35:00,138.52,138.55,138.37,138.37,4067.0,136.5949,136.6245,136.447,136.447,4067.0
2024-07-11 11:40:00,138.4,138.46,138.31,138.41,10978.0,136.4766,136.5357,136.3878,136.4864,10978.0
2024-07-11 11:45:00,138.4,138.59,138.39,138.48,17329.0,136.4766,136.6639,136.4667,136.5554,17329.0
2024-07-11 11:50:00,138.48,138.48,138.26,138.34,6495.0,136.5554,136.5554,136.3385,136.4174,6495.0
2024-07-11 11:55:00,138.33,138.36,138.26,138.27,5019.0,136.4075,136.4371,136.3385,136.3484,5019.0
2024-07-11 12:00:00,138.25,138.25,138.1,138.19,6924.0,136.3286,136.3286,136.1807,136.2695,6924.0
2024-07-11 12:05:00,138.14,138.22,138.04,138.2,7379.0,136.2202,136.2991,136.1216,136.2793,7379.0
2024-07-11 12:10:00,138.21,138.25,138.11,138.18,5820.0,136.2892,136.3286,136.1906,136.2596,5820.0
2024-07-11 12:15:00,138.2,138.21,138.0,138.0,6969.0,136.2793,136.2892,136.0821,136.0821,6969.0
2024-07-11 12:20:00,138.0,138.12,138.0,138.02,13014.0,136.0821,136.2004,136.0821,136.1018,13014.0
2024-07-11 12:25:00,138.01,138.05,137.98,138.02,8915.0,136.092,136.1314,136.0624,136.1018,8915.0
2024-07-11 12:30:00,138.01,138.14,137.98,138.09,14160.0,136.092,136.2202,136.0624,136.1709,14160.0
2024-07-11 12:35:00,138.1,138.12,137.83,137.96,2769.0,136.1807,136.2004,135.9145,136.0427,2769.0
2024-07-11 12:40:00,137.84,137.97,137.84,137.87,1600.0,135.9243,136.0525,135.9243,135.9539,1600.0
2024-07-11 12:45:00,137.85,137.97,137.85,137.94,2401.0,135.9342,136.0525,135.9342,136.023,2401.0
2024-07-11 12:50:00,138.0,138.07,137.89,138.0,2873.0,136.0821,136.1511,135.9736,136.0821,2873.0
2024-07-11 12:55:00,137.97,138.12,137.97,138.04,8475.0,136.0525,136.2004,136.0525,136.1216,8475.0
2024-07-11 13:00:00,138.03,138.12,137.99,138.02,5486.0,136.1117,136.2004,136.0723,136.1018,5486.0
2024-07-11 13:05:00,137.98,138.11,137.9,138.04,4291.0,136.0624,136.1906,135.9835,136.1216,4291.0
2024-07-11 13:10:00,138.09,138.11,138.0,138.04,3551.0,136.1709,136.1906,136.0821,136.1216,3551.0
2024-07-11 13:15:00,138.03,138.15,138.03,138.1,6807.0,136.1117,136.23,136.1117,136.1807,6807.0
2024-07-11 13:20:00,138.13,138.17,138.1,138.12,10407.0,136.2103,136.2498,136.1807,136.2004,10407.0
2024-07-11 13:25:00,138.14,138.16,138.07,138.1,10000.0,136.2202,136.2399,136.1511,136.1807,10000.0
2024-07-11 13:30:00,138.07,138.2,138.06,138.11,10423.0,136.1511,136.2793,136.1413,136.1906,10423.0
2024-07-11 13:35:00,138.05,138.1,137.94,138.0,3546.0,136.1314,136.1807,136.023,136.0821,3546.0
2024-07-11 13:40:00,138.03,138.07,137.95,138.07,7556.0,136.1117,136.1511,136.0328,136.1511,7556.0
2024-07-11 13:45:00,138.01,138.1,137.97,137.97,6787.0,136.092,136.1807,136.0525,136.0525,6787.0
2024-07-11 13:50:00,137.97,138.07,137.97,138.06,5495.0,136.0525,136.1511,136.0525,136.1413,5495.0
2024-07-11 13:55:00,138.1,138.36,138.09,138.33,13129.0,136.1807,136.4371,136.1709,136.4075,13129.0
2024-07-11 14:00:00,138.34,138.47,138.25,138.31,12060.0,136.4174,136.5456,136.3286,136.3878,12060.0
2024-07-11 14:05:00,138.35,138.47,138.33,138.41,9993.0,136.4273,136.5456,136.4075,136.4864,9993.0
2024-07-11 14:10:00,138.48,138.5,138.4,138.45,3783.0,136.5554,136.5752,136.4766,136.5259,3783.0
2024-07-11 14:15:00,138.51,138.56,138.42,138.43,14285.0,136.585,136.6343,136.4963,136.5061,14285.0
2024-07-11 14:20:00,138.42,138.44,138.38,138.44,3263.0,136.4963,136.516,136.4568,136.516,3263.0
2024-07-11 14:25:00,138.4,138.4,138.27,138.35,3965.0,136.4766,136.4766,136.3484,136.4273,3965.0
2024-07-11 14:30:00,138.34,138.5,138.34,138.41,5050.0,136.4174,136.5752,136.4174,136.4864,5050.0
2024-07-11 14:35:00,138.46,138.53,138.44,138.5,4651.0,136.5357,136.6048,136.516,136.5752,4651.0
2024-07-11 14:40:00,138.5,138.52,138.45,138.5,9317.0,136.5752,136.5949,136.5259,136.5752,9317.0
2024-07-11 14:45:00,138.48,138.52,138.45,138.46,7929.0,136.5554,136.5949,136.5259,136.5357,7929.0
2024-07-11 14:50:00,138.42,138.45,138.36,138.43,8439.0,136.4963,136.5259,136.4371,136.5061,8439.0
2024-07-11 14:55:00,138.43,138.46,138.39,138.4,11072.0,136.5061,136.5357,136.4667,136.4766,11072.0
2024-07-11 15:00:00,138.39,138.4,138.28,138.28,22971.0,136.4667,136.4766,136.3582,136.3582,22971.0
2024-07-11 15:05:00,138.28,138.28,138.17,138.17,5840.0,136.3582,136.3582,136.2498,136.2498,5840.0
2024-07-11 15:10:00,138.18,138.27,138.14,138.21,9920.0,136.2596,136.3484,136.2202,136.2892,9920.0
2024-07-11 15:15:00,138.2,138.25,138.11,138.19,12729.0,136.2793,136.3286,136.1906,136.2695,12729.0
2024-07-11 15:20:00,138.14,138.39,138.14,138.33,8473.0,136.2202,136.4667,136.2202,136.4075,8473.0
2024-07-11 15:25:00,138.31,138.43,138.27,138.36,25888.0,136.3878,136.5061,136.3484,136.4371,25888.0
2024-07-11 15:30:00,138.38,138.54,138.38,138.5,16222.0,136.4568,136.6146,136.4568,136.5752,16222.0
2024-07-11 15:35:00,138.5,138.6,138.46,138.56,14584.0,136.5752,136.6738,136.5357,136.6343,14584.0
2024-07-11 15:40:00,138.56,138.84,138.54,138.84,13635.0,136.6343,136.9104,136.6146,136.9104,13635.0
2024-07-11 15:45:00,138.81,138.84,138.7,138.83,19814.0,136.8809,136.9104,136.7724,136.9006,19814.0
2024-07-11 15:50:00,138.84,139.07,138.8,138.93,44993.0,136.9104,137.1372,136.871,136.9992,44993.0
2024-07-11 15:55:00,138.92,139.02,138.83,138.9,112429.0,136.9893,137.0879,136.9006,136.9696,112429.0
2024-07-12 09:30:00,139.12,139.47,138.66,138.9,15910.0,137.1866,137.5317,136.7329,136.9696,15910.0
2024-07-12 09:35:00,138.97,138.98,138.68,138.69,4536.0,137.0386,137.0485,136.7527,136.7625,4536.0
2024-07-12 09:40:00,138.63,138.8,138.46,138.71,5396.0,136.7034,136.871,136.5357,136.7822,5396.0
2024-07-12 09:45:00,138.78,138.78,138.1,138.26,8210.0,136.8513,136.8513,136.1807,136.3385,8210.0
2024-07-12 09:50:00,138.17,138.24,137.95,138.07,2556.0,136.2498,136.3188,136.0328,136.1511,2556.0
2024-07-12 09:55:00,138.13,138.13,137.84,137.98,2038.0,136.2103,136.2103,135.9243,136.0624,2038.0
2024-07-12 10:00:00,137.98,138.16,137.78,137.91,7218.0,136.0624,136.2399,135.8652,135.9934,7218.0
2024-07-12 10:05:00,137.93,138.13,137.87,137.93,7505.0,136.0131,136.2103,135.9539,136.0131,7505.0
2024-07-12 10:10:00,138.0,138.07,137.95,137.96,5642.0,136.0821,136.1511,136.0328,136.0427,5642.0
2024-07-12 10:15:00,137.92,138.26,137.88,138.2,9343.0,136.0032,136.3385,135.9638,136.2793,9343.0
2024-07-12 10:20:00,138.2,138.2,137.91,138.06,5370.0,136.2793,136.2793,135.9934,136.1413,5370.0
2024-07-12 10:25:00,138.07,138.16,137.89,138.05,4553.0,136.1511,136.2399,135.9736,136.1314,4553.0
2024-07-12 10:30:00,138.0,138.03,137.72,137.86,7306.0,136.0821,136.1117,135.806,135.9441,7306.0
2024-07-12 10:35:00,137.81,137.92,137.67,137.78,4774.0,135.8948,136.0032,135.7567,135.8652,4774.0
2024-07-12 10:40:00,137.77,138.05,137.65,138.02,6050.0,135.8553,136.1314,135.737,136.1018,6050.0
2024-07-12 10:45:00,138.05,138.11,137.5,137.5,8773.0,136.1314,136.1906,135.5891,135.5891,8773.0
2024-07-12 10:50:00,137.5,137.7,137.49,137.58,3948.0,135.5891,135.7863,135.5792,135.668,3948.0
2024-07-12 10:55:00,137.62,138.07,137.62,138.07,6727.0,135.7074,136.1511,135.7074,136.1511,6727.0
2024-07-12 11:00:00,138.09,138.46,137.96,138.45,9417.0,136.1709,136.5357,136.0427,136.5259,9417.0
2024-07-12 11:05:00,138.39,138.45,138.3,138.36,3381.0,136.4667,136.5259,136.3779,136.4371,3381.0
2024-07-12 11:10:00,138.47,138.68,138.47,138.68,6674.0,136.5456,136.7527,136.5456,136.7527,6674.0
2024-07-12 11:15:00,138.65,138.81,138.53,138.54,4274.0,136.7231,136.8809,136.6048,136.6146,4274.0
2024-07-12 11:20:00,138.53,138.66,138.45,138.66,3169.0,136.6048,136.7329,136.5259,136.7329,3169.0
2024-07-12 11:25:00,138.66,138.7,138.56,138.64,2884.0,136.7329,136.7724,136.6343,136.7132,2884.0
2024-07-12 11:30:00,138.7,138.7,138.48,138.49,6135.0,136.7724,136.7724,136.5554,136.5653,6135.0
2024-07-12 11:35:00,138.54,138.58,138.45,138.56,6162.0,136.6146,136.6541,136.5259,136.6343,6162.0
2024-07-12 11:40:00,138.56,138.63,138.49,138.6,6072.0,136.6343,136.7034,136.5653,136.6738,6072.0
2024-07-12 11:45:00,138.6,138.76,138.57,138.75,22048.0,136.6738,136.8316,136.6442,136.8217,22048.0
2024-07-12 11:50:00,138.75,138.8,138.6,138.67,7044.0,136.8217,136.871,136.6738,136.7428,7044.0
2024-07-12 11:55:00,138.69,138.72,138.57,138.67,3508.0,136.7625,136.7921,136.6442,136.7428,3508.0
2024-07-12 12:00:00,138.74,138.76,138.61,138.72,2953.0,136.8118,136.8316,136.6836,136.7921,2953.0
2024-07-12 12:05:00,138.76,138.76,138.62,138.66,10057.0,136.8316,136.8316,136.6935,136.7329,10057.0
2024-07-12 12:10:00,138.66,138.75,138.64,138.72,2828.0,136.7329,136.8217,136.7132,136.7921,2828.0
2024-07-12 12:15:00,138.64,138.94,138.64,138.87,10844.0,136.7132,137.0091,136.7132,136.94,10844.0
2024-07-12 12:20:00,138.88,138.99,138.83,138.83,4920.0,136.9499,137.0584,136.9006,136.9006,4920.0
2024-07-12 12:25:00,138.83,138.83,138.61,138.63,4043.0,136.9006,136.9006,136.6836,136.7034,4043.0
2024-07-12 12:30:00,138.63,138.66,138.44,138.59,15702.0,136.7034,136.7329,136.516,136.6639,15702.0
2024-07-12 12:35:00,138.61,138.64,138.41,138.46,4287.0,136.6836,136.7132,136.4864,136.5357,4287.0
2024-07-12 12:40:00,138.48,138.74,138.48,138.7,2559.0,136.5554,136.8118,136.5554,136.7724,2559.0
2024-07-12 12:45:00,138.75,138.78,138.71,138.71,5831.0,136.8217,136.8513,136.7822,136.7822,5831.0
2024-07-12 12:50:00,138.7,138.78,138.66,138.73,4117.0,136.7724,136.8513,136.7329,136.802,4117.0
2024-07-12 12:55:00,138.75,138.89,138.74,138.89,6590.0,136.8217,136.9597,136.8118,136.9597,6590.0
2024-07-12 13:00:00,138.83,138.83,138.68,138.77,10297.0,136.9006,136.9006,136.7527,136.8414,10297.0
2024-07-12 13:05:00,138.74,138.74,138.56,138.64,3091.0,136.8118,136.8118,136.6343,136.7132,3091.0
2024-07-12 13:10:00,138.67,138.76,138.6,138.67,9795.0,136.7428,136.8316,136.6738,136.7428,9795.0
2024-07-12 13:15:00,138.67,138.69,138.59,138.65,7982.0,136.7428,136.7625,136.6639,136.7231,7982.0
2024-07-12 13:20:00,138.64,138.65,138.6,138.61,4065.0,136.7132,136.7231,136.6738,136.6836,4065.0
2024-07-12 13:25:00,138.56,138.65,138.56,138.65,1819.0,136.6343,136.7231,136.6343,136.7231,1819.0
2024-07-12 13:30:00,138.63,138.67,138.6,138.65,16029.0,136.7034,136.7428,136.6738,136.7231,16029.0
2024-07-12 13:35:00,138.65,138.75,138.61,138.69,8790.0,136.7231,136.8217,136.6836,136.7625,8790.0
2024-07-12 13:40:00,138.6,138.71,138.6,138.67,10478.0,136.6738,136.7822,136.6738,136.7428,10478.0
2024-07-12 13:45:00,138.7,138.81,138.67,138.69,25854.0,136.7724,136.8809,136.7428,136.7625,25854.0
2024-07-12 13:50:00,138.69,138.82,138.61,138.71,2959.0,136.7625,136.8907,136.6836,136.7822,2959.0
2024-07-12 13:55:00,138.72,138.76,138.63,138.65,3644.0,136.7921,136.8316,136.7034,136.7231,3644.0
2024-07-12 14:00:00,138.66,138.66,138.55,138.63,4266.0,136.7329,136.7329,136.6245,136.7034,4266.0
2024-07-12 14:05:00,138.68,138.94,138.68,138.94,3993.0,136.7527,137.0091,136.7527,137.0091,3993.0
2024-07-12 14:10:00,138.91,139.15,138.91,139.06,6187.0,136.9795,137.2161,136.9795,137.1274,6187.0
2024-07-12 14:15:00,139.05,139.08,138.95,139.06,4186.0,137.1175,137.1471,137.0189,137.1274,4186.0
2024-07-12 14:20:00,139.04,139.05,138.86,138.94,6012.0,137.1077,137.1175,136.9302,137.0091,6012.0
2024-07-12 14:25:00,138.92,139.09,138.91,139.09,3554.0,136.9893,137.157,136.9795,137.157,3554.0
2024-07-12 14:30:00,139.1,139.1,138.85,138.85,5081.0,137.1668,137.1668,136.9203,136.9203,5081.0
2024-07-12 14:35:00,138.85,138.93,138.81,138.9,3852.0,136.9203,136.9992,136.8809,136.9696,3852.0
2024-07-12 14:40:00,138.94,139.0,138.91,139.0,4167.0,137.0091,137.0682,136.9795,137.0682,4167.0
2024-07-12 14:45:00,139.0,139.04,138.97,139.0,5352.0,137.0682,137.1077,137.0386,137.0682,5352.0
2024-07-12 14:50:00,138.98,139.03,138.94,138.98,3901.0,137.0485,137.0978,137.0091,137.0485,3901.0
2024-07-12 14:55:00,139.05,139.16,139.05,139.09,6052.0,137.1175,137.226,137.1175,137.157,6052.0
2024-07-12 15:00:00,139.1,139.11,139.02,139.02,7581.0,137.1668,137.1767,137.0879,137.0879,7581.0
2024-07-12 15:05:00,139.05,139.08,139.02,139.06,4593.0,137.1175,137.1471,137.0879,137.1274,4593.0
2024-07-12 15:10:00,139.1,139.12,139.03,139.1,4324.0,137.1668,137.1866,137.0978,137.1668,4324.0
2024-07-12 15:15:00,139.1,139.11,139.07,139.09,7032.0,137.1668,137.1767,137.1372,137.157,7032.0
2024-07-12 15:20:00,139.08,139.09,138.9,138.92,10866.0,137.1471,137.157,136.9696,136.9893,10866.0
2024-07-12 15:25:00,139.01,139.03,138.92,138.95,9753.0,137.0781,137.0978,136.9893,137.0189,9753.0
2024-07-12 15:30:00,138.94,138.95,138.78,138.88,14572.0,137.0091,137.0189,136.8513,136.9499,14572.0
2024-07-12 15:35:00,138.85,138.85,138.62,138.69,16194.0,136.9203,136.9203,136.6935,136.7625,16194.0
2024-07-12 15:40:00,138.67,138.69,138.39,138.49,15665.0,136.7428,136.7625,136.4667,136.5653,15665.0
2024-07-12 15:45:00,138.5,138.53,138.43,138.47,19191.0,136.5752,136.6048,136.5061,136.5456,19191.0
2024-07-12 15:50:00,138.45,138.67,138.4,138.62,44038.0,136.5259,136.7428,136.4766,136.6935,44038.0
2024-07-12 15:55:00,138.61,138.61,138.12,138.41,211877.0,136.6836,136.6836,136.2004,136.4864,211877.0
2024-07-15 09:30:00,140.82,142.63,140.21,142.49,73111.0,138.8629,140.6478,138.2614,140.5097,73111.0
2024-07-15 09:35:00,142.54,142.96,142.39,142.54,43029.0,140.559,140.9732,140.4111,140.559,43029.0
2024-07-15 09:40:00,142.61,142.67,141.48,141.7,29400.0,140.628,140.6872,139.5138,139.7307,29400.0
2024-07-15 09:45:00,141.67,142.36,141.37,142.29,19721.0,139.7011,140.3815,139.4053,140.3125,19721.0
2024-07-15 09:50:00,142.3,142.3,141.64,142.07,15549.0,140.3224,140.3224,139.6715,140.0956,15549.0
2024-07-15 09:55:00,142.03,142.17,141.8,141.86,29120.0,140.0561,140.1942,139.8293,139.8885,29120.0
2024-07-15 10:00:00,141.93,142.31,141.83,142.31,15116.0,139.9575,140.3322,139.8589,140.3322,15116.0
2024-07-15 10:05:00,142.35,142.96,142.3,142.93,20462.0,140.3717,140.9732,140.3224,140.9436,20462.0
2024-07-15 10:10:00,142.92,143.44,142.75,142.88,26221.0,140.9337,141.4465,140.7661,140.8943,26221.0
2024-07-15 10:15:00,142.88,143.22,142.87,142.99,25284.0,140.8943,141.2296,140.8844,141.0028,25284.0
2024-07-15 10:20:00,143.04,143.13,142.83,143.05,9947.0,141.0521,141.1408,140.845,141.0619,9947.0
2024-07-15 10:25:00,143.02,143.06,142.82,142.97,15971.0,141.0324,141.0718,140.8351,140.983,15971.0
2024-07-15 10:30:00,142.94,143.18,142.87,143.18,37252.0,140.9535,141.1901,140.8844,141.1901,37252.0
2024-07-15 10:35:00,143.18,143.2,142.85,142.96,12989.0,141.1901,141.2098,140.8647,140.9732,12989.0
2024-07-15 10:40:00,143.08,143.24,143.07,143.11,8502.0,141.0915,141.2493,141.0817,141.1211,8502.0
2024-07-15 10:45:00,143.16,143.39,143.08,143.2,14759.0,141.1704,141.3972,141.0915,141.2098,14759.0
2024-07-15 10:50:00,143.17,143.52,143.11,143.33,20827.0,141.1803,141.5254,141.1211,141.338,20827.0
2024-07-15 10:55:00,143.34,143.34,142.98,143.15,14790.0,141.3479,141.3479,140.9929,141.1605,14790.0
2024-07-15 11:00:00,143.18,143.32,143.14,143.28,11577.0,141.1901,141.3282,141.1507,141.2887,11577.0
2024-07-15 11:05:00,143.28,143.33,143.09,143.24,19815.0,141.2887,141.338,141.1014,141.2493,19815.0
2024-07-15 11:10:00,143.24,143.41,143.2,143.37,15337.0,141.2493,141.4169,141.2098,141.3775,15337.0
2024-07-15 11:15:00,143.35,143.44,143.24,143.44,10558.0,141.3578,141.4465,141.2493,141.4465,10558.0
2024-07-15 11:20:00,143.39,143.46,143.25,143.38,48404.0,141.3972,141.4662,141.2592,141.3873,48404.0
2024-07-15 11:25:00,143.38,143.55,143.13,143.25,19827.0,141.3873,141.555,141.1408,141.2592,19827.0
2024-07-15 11:30:00,143.24,143.37,143.11,143.37,20778.0,141.2493,141.3775,141.1211,141.3775,20778.0
2024-07-15 11:35:00,143.33,143.48,143.27,143.48,8759.0,141.338,141.486,141.2789,141.486,8759.0
2024-07-15 11:40:00,143.5,143.87,143.5,143.78,12079.0,141.5057,141.8705,141.5057,141.7818,12079.0
2024-07-15 11:45:00,143.82,144.22,143.81,143.95,25320.0,141.8212,142.2157,141.8114,141.9494,25320.0
2024-07-15 11:50:00,144.0,144.29,143.92,144.14,28057.0,141.9987,142.2847,141.9198,142.1368,28057.0
2024-07-15 11:55:00,144.14,144.32,144.08,144.22,32554.0,142.1368,142.3143,142.0776,142.2157,32554.0
2024-07-15 12:00:00,144.19,144.21,143.9,144.03,15500.0,142.1861,142.2058,141.9001,142.0283,15500.0
2024-07-15 12:05:00,144.0,144.31,143.99,144.24,23340.0,141.9987,142.3044,141.9889,142.2354,23340.0
2024-07-15 12:10:00,144.24,144.28,143.96,143.98,16638.0,142.2354,142.2748,141.9593,141.979,16638.0
2024-07-15 12:15:00,143.99,144.27,143.92,144.24,7286.0,141.9889,142.265,141.9198,142.2354,7286.0
2024-07-15 12:20:00,144.24,144.32,144.03,144.3,12393.0,142.2354,142.3143,142.0283,142.2946,12393.0
2024-07-15 12:25:00,144.27,144.28,144.09,144.28,10527.0,142.265,142.2748,142.0875,142.2748,10527.0
2024-07-15 12:30:00,144.22,144.36,143.92,143.93,39761.0,142.2157,142.3537,141.9198,141.9297,39761.0
2024-07-15 12:35:00,143.83,143.95,143.63,143.64,6874.0,141.8311,141.9494,141.6339,141.6437,6874.0
2024-07-15 12:40:00,143.6,143.67,143.46,143.63,2518.0,141.6043,141.6733,141.4662,141.6339,2518.0
2024-07-15 12:45:00,143.65,143.75,143.55,143.7,5032.0,141.6536,141.7522,141.555,141.7029,5032.0
2024-07-15 12:50:00,143.66,143.71,143.59,143.7,5434.0,141.6635,141.7128,141.5944,141.7029,5434.0
2024-07-15 12:55:00,143.67,143.8,143.62,143.63,4514.0,141.6733,141.8015,141.624,141.6339,4514.0
2024-07-15 13:00:00,143.66,143.66,143.45,143.52,20211.0,141.6635,141.6635,141.4564,141.5254,20211.0
2024-07-15 13:05:00,143.53,143.79,143.52,143.7,8071.0,141.5353,141.7916,141.5254,141.7029,8071.0
2024-07-15 13:10:00,143.71,143.81,143.66,143.81,4012.0,141.7128,141.8114,141.6635,141.8114,4012.0
2024-07-15 13:15:00,143.89,144.04,143.85,144.0,4128.0,141.8903,142.0382,141.8508,141.9987,4128.0
2024-07-15 13:20:00,144.0,144.11,143.92,144.02,6524.0,141.9987,142.1072,141.9198,142.0185,6524.0
2024-07-15 13:25:00,144.02,144.05,143.89,143.94,7535.0,142.0185,142.048,141.8903,141.9396,7535.0
2024-07-15 13:30:00,143.91,143.98,143.74,143.74,6159.0,141.91,141.979,141.7423,141.7423,6159.0
2024-07-15 13:35:00,143.75,143.94,143.59,143.7,8281.0,141.7522,141.9396,141.5944,141.7029,8281.0
2024-07-15 13:40:00,143.7,143.99,143.68,143.91,7420.0,141.7029,141.9889,141.6832,141.91,7420.0
2024-07-15 13:45:00,143.92,144.01,143.81,143.89,4441.0,141.9198,142.0086,141.8114,141.8903,4441.0
2024-07-15 13:50:00,143.96,144.12,143.92,144.12,4679.0,141.9593,142.1171,141.9198,142.1171,4679.0
2024-07-15 13:55:00,144.13,144.2,143.95,143.98,11194.0,142.1269,142.196,141.9494,141.979,11194.0
2024-07-15 14:00:00,143.96,144.23,143.93,144.13,7215.0,141.9593,142.2255,141.9297,142.1269,7215.0
2024-07-15 14:05:00,144.12,144.17,144.04,144.09,6855.0,142.1171,142.1664,142.0382,142.0875,6855.0
2024-07-15 14:10:00,144.12,144.14,143.88,143.88,4405.0,142.1171,142.1368,141.8804,141.8804,4405.0
2024-07-15 14:15:00,143.92,143.94,143.8,143.94,5534.0,141.9198,141.9396,141.8015,141.9396,5534.0
2024-07-15 14:20:00,143.95,144.19,143.92,144.02,9180.0,141.9494,142.1861,141.9198,142.0185,9180.0
2024-07-15 14:25:00,144.02,144.17,143.98,144.17,9114.0,142.0185,142.1664,141.979,142.1664,9114.0
2024-07-15 14:30:00,144.14,144.3,144.06,144.16,8400.0,142.1368,142.2946,142.0579,142.1565,8400.0
2024-07-15 14:35:00,144.19,144.24,144.13,144.2,5934.0,142.1861,142.2354,142.1269,142.196,5934.0
2024-07-15 14:40:00,144.17,144.26,144.13,144.25,8806.0,142.1664,142.2551,142.1269,142.2453,8806.0
2024-07-15 14:45:00,144.19,144.2,144.02,144.15,10662.0,142.1861,142.196,142.0185,142.1466,10662.0
2024-07-15 14:50:00,144.08,144.17,144.05,144.16,7186.0,142.0776,142.1664,142.048,142.1565,7186.0
2024-07-15 14:55:00,144.15,144.15,143.92,144.01,62664.0,142.1466,142.1466,141.9198,142.0086,62664.0
2024-07-15 15:00:00,144.01,144.11,143.78,144.05,9058.0,142.0086,142.1072,141.7818,142.048,9058.0
2024-07-15 15:05:00,144.02,144.18,143.92,144.0,119278.0,142.0185,142.1762,141.9198,141.9987,119278.0
2024-07-15 15:10:00,144.0,144.0,143.66,143.72,23001.0,141.9987,141.9987,141.6635,141.7226,23001.0
2024-07-15 15:15:00,143.72,143.77,143.48,143.5,15383.0,141.7226,141.7719,141.486,141.5057,15383.0
2024-07-15 15:20:00,143.5,143.74,143.42,143.55,119691.0,141.5057,141.7423,141.4268,141.555,119691.0
2024-07-15 15:25:00,143.56,143.65,143.49,143.55,9358.0,141.5648,141.6536,141.4958,141.555,9358.0
2024-07-15 15:30:00,143.52,143.94,143.51,143.9,11589.0,141.5254,141.9396,141.5155,141.9001,11589.0
2024-07-15 15:35:00,143.9,143.94,143.7,143.81,18434.0,141.9001,141.9396,141.7029,141.8114,18434.0
2024-07-15 15:40:00,143.86,143.92,143.72,143.74,19571.0,141.8607,141.9198,141.7226,141.7423,19571.0
2024-07-15 15:45:00,143.75,143.95,143.68,143.89,57375.0,141.7522,141.9494,141.6832,141.8903,57375.0
2024-07-15 15:50:00,143.94,144.27,143.94,144.24,72050.0,141.9396,142.265,141.9396,142.2354,72050.0
2024-07-15 15:55:00,144.24,144.64,144.2,144.64,206483.0,142.2354,142.6298,142.196,142.6298,206483.0
2024-07-16 09:30:00,144.64,145.2,144.19,145.02,42298.0,142.6298,143.1821,142.1861,143.0046,42298.0
2024-07-16 09:35:00,145.23,145.47,145.1,145.36,38796.0,143.2116,143.4483,143.0834,143.3398,38796.0
2024-07-16 09:40:00,145.38,145.64,145.23,145.64,29901.0,143.3596,143.6159,143.2116,143.6159,29901.0
2024-07-16 09:45:00,145.64,146.6,145.64,146.42,32420.0,143.6159,144.5626,143.6159,144.3851,32420.0
2024-07-16 09:50:00,146.44,146.62,146.22,146.31,51271.0,144.4048,144.5823,144.1879,144.2766,51271.0
2024-07-16 09:55:00,146.32,147.19,146.32,147.14,43399.0,144.2865,145.1444,144.2865,145.0951,43399.0
2024-07-16 10:00:00,147.14,147.71,147.03,147.57,72262.0,145.0951,145.6572,144.9866,145.5191,72262.0
2024-07-16 10:05:00,147.57,148.15,147.41,147.46,71603.0,145.5191,146.0911,145.3613,145.4106,71603.0
2024-07-16 10:10:00,147.47,148.18,147.47,148.17,38882.0,145.4205,146.1206,145.4205,146.1108,38882.0
2024-07-16 10:15:00,148.19,148.34,147.69,147.69,44452.0,146.1305,146.2784,145.6374,145.6374,44452.0
2024-07-16 10:20:00,147.64,147.83,147.58,147.78,31742.0,145.5881,145.7755,145.529,145.7262,31742.0
2024-07-16 10:25:00,147.75,147.8,147.45,147.5,38820.0,145.6966,145.7459,145.4008,145.4501,38820.0
2024-07-16 10:30:00,147.55,147.56,147.25,147.47,20926.0,145.4994,145.5093,145.2036,145.4205,20926.0
2024-07-16 10:35:00,147.48,148.03,147.47,147.94,81913.0,145.4304,145.9727,145.4205,145.884,81913.0
2024-07-16 10:40:00,147.94,148.4,147.94,148.4,74696.0,145.884,146.3376,145.884,146.3376,74696.0
2024-07-16 10:45:00,148.45,148.57,148.27,148.51,30499.0,146.3869,146.5052,146.2094,146.4461,30499.0
2024-07-16 10:50:00,148.51,148.82,148.46,148.68,47613.0,146.4461,146.7517,146.3967,146.6137,47613.0
2024-07-16 10:55:00,148.68,148.68,148.02,148.02,53400.0,146.6137,146.6137,145.9629,145.9629,53400.0
2024-07-16 11:00:00,148.1,148.19,147.83,148.19,25315.0,146.0418,146.1305,145.7755,146.1305,25315.0
2024-07-16 11:05:00,148.18,148.24,147.97,148.15,24274.0,146.1206,146.1798,145.9136,146.0911,24274.0
2024-07-16 11:10:00,148.19,148.72,148.16,148.46,57236.0,146.1305,146.6531,146.1009,146.3967,57236.0
2024-07-16 11:15:00,148.45,148.75,148.44,148.5,28353.0,146.3869,146.6827,146.377,146.4362,28353.0
2024-07-16 11:20:00,148.5,148.67,148.44,148.44,12895.0,146.4362,146.6038,146.377,146.377,12895.0
2024-07-16 11:25:00,148.49,148.62,148.37,148.4,19385.0,146.4263,146.5545,146.308,146.3376,19385.0
2024-07-16 11:30:00,148.34,148.35,148.11,148.11,15133.0,146.2784,146.2883,146.0516,146.0516,15133.0
2024-07-16 11:35:00,148.03,148.05,147.71,147.9,15898.0,145.9727,145.9924,145.6572,145.8445,15898.0
2024-07-16 11:40:00,147.9,147.97,147.66,147.77,11542.0,145.8445,145.9136,145.6079,145.7163,11542.0
2024-07-16 11:45:00,147.79,148.07,147.73,148.01,26115.0,145.7361,146.0122,145.6769,145.953,26115.0
2024-07-16 11:50:00,147.98,148.3,147.97,148.09,26758.0,145.9234,146.239,145.9136,146.0319,26758.0
2024-07-16 11:55:00,148.09,148.28,148.08,148.21,7368.0,146.0319,146.2192,146.022,146.1502,7368.0
2024-07-16 12:00:00,148.26,148.45,148.12,148.45,28192.0,146.1995,146.3869,146.0615,146.3869,28192.0
2024-07-16 12:05:00,148.45,148.59,148.26,148.59,26110.0,146.3869,146.5249,146.1995,146.5249,26110.0
2024-07-16 12:10:00,148.59,148.69,148.51,148.58,34745.0,146.5249,146.6236,146.4461,146.5151,34745.0
2024-07-16 12:15:00,148.54,148.89,148.54,148.83,12572.0,146.4756,146.8208,146.4756,146.7616,12572.0
2024-07-16 12:20:00,148.85,148.89,148.77,148.8,24095.0,146.7813,146.8208,146.7024,146.732,24095.0
2024-07-16 12:25:00,148.8,148.86,148.65,148.66,44749.0,146.732,146.7912,146.5841,146.594,44749.0
2024-07-16 12:30:00,148.64,148.84,148.58,148.84,13198.0,146.5742,146.7715,146.5151,146.7715,13198.0
2024-07-16 12:35:00,148.86,148.92,148.78,148.81,17552.0,146.7912,146.8504,146.7123,146.7419,17552.0
2024-07-16 12:40:00,148.81,148.83,148.7,148.78,10195.0,146.7419,146.7616,146.6334,146.7123,10195.0
2024-07-16 12:45:00,148.76,148.76,148.64,148.64,11192.0,146.6926,146.6926,146.5742,146.5742,11192.0
2024-07-16 12:50:00,148.64,148.64,148.45,148.46,15299.0,146.5742,146.5742,146.3869,146.3967,15299.0
2024-07-16 12:55:00,148.44,148.54,148.37,148.5,10328.0,146.377,146.4756,146.308,146.4362,10328.0
2024-07-16 13:00:00,148.48,148.51,148.25,148.26,23542.0,146.4165,146.4461,146.1897,146.1995,23542.0
2024-07-16 13:05:00,148.19,148.4,148.19,148.39,15429.0,146.1305,146.3376,146.1305,146.3277,15429.0
2024-07-16 13:10:00,148.4,148.5,148.28,148.36,13927.0,146.3376,146.4362,146.2192,146.2981,13927.0
2024-07-16 13:15:00,148.33,148.33,147.94,147.94,8194.0,146.2686,146.2686,145.884,145.884,8194.0
2024-07-16 13:20:00,147.94,147.99,147.81,147.87,13624.0,145.884,145.9333,145.7558,145.8149,13624.0
2024-07-16 13:25:00,147.83,148.01,147.83,148.0,8148.0,145.7755,145.953,145.7755,145.9431,8148.0
2024-07-16 13:30:00,148.0,148.12,147.95,148.03,17782.0,145.9431,146.0615,145.8938,145.9727,17782.0
2024-07-16 13:35:00,148.06,148.29,148.05,148.25,5423.0,146.0023,146.2291,145.9924,146.1897,5423.0
2024-07-16 13:40:00,148.26,148.3,148.12,148.21,9668.0,146.1995,146.239,146.0615,146.1502,9668.0
2024-07-16 13:45:00,148.23,148.27,148.16,148.24,9863.0,146.1699,146.2094,146.1009,146.1798,9863.0
2024-07-16 13:50:00,148.22,148.45,148.21,148.45,19992.0,146.1601,146.3869,146.1502,146.3869,19992.0
2024-07-16 13:55:00,148.49,148.66,148.43,148.61,20345.0,146.4263,146.594,146.3672,146.5447,20345.0
2024-07-16 14:00:00,148.61,148.7,148.54,148.67,6749.0,146.5447,146.6334,146.4756,146.6038,6749.0
2024-07-16 14:05:00,148.67,148.94,148.63,148.89,17211.0,146.6038,146.8701,146.5644,146.8208,17211.0
2024-07-16 14:10:00,148.92,149.12,148.75,148.9,80062.0,146.8504,147.0476,146.6827,146.8306,80062.0
2024-07-16 14:15:00,148.87,148.92,148.67,148.84,29499.0,146.801,146.8504,146.6038,146.7715,29499.0
2024-07-16 14:20:00,148.84,148.97,148.7,148.85,10852.0,146.7715,146.8997,146.6334,146.7813,10852.0
2024-07-16 14:25:00,148.84,148.92,148.78,148.8,13851.0,146.7715,146.8504,146.7123,146.732,13851.0
2024-07-16 14:30:00,148.78,148.91,148.73,148.78,16464.0,146.7123,146.8405,146.663,146.7123,16464.0
2024-07-16 14:35:00,148.81,148.85,148.64,148.69,16173.0,146.7419,146.7813,146.5742,146.6236,16173.0
2024-07-16 14:40:00,148.7,148.75,148.65,148.71,17806.0,146.6334,146.6827,146.5841,146.6433,17806.0
2024-07-16 14:45:00,148.73,148.8,148.63,148.79,21172.0,146.663,146.732,146.5644,146.7222,21172.0
2024-07-16 14:50:00,148.79,148.79,148.53,148.59,17577.0,146.7222,146.7222,146.4658,146.5249,17577.0
2024-07-16 14:55:00,148.59,148.62,148.49,148.58,18808.0,146.5249,146.5545,146.4263,146.5151,18808.0
2024-07-16 15:00:00,148.55,148.86,148.54,148.84,11015.0,146.4855,146.7912,146.4756,146.7715,11015.0
2024-07-16 15:05:00,148.87,148.92,148.76,148.88,15404.0,146.801,146.8504,146.6926,146.8109,15404.0
2024-07-16 15:10:00,148.86,149.09,148.86,149.09,25393.0,146.7912,147.018,146.7912,147.018,25393.0
2024-07-16 15:15:00,149.08,149.26,148.99,149.26,19118.0,147.0081,147.1856,146.9194,147.1856,19118.0
2024-07-16 15:20:00,149.24,149.37,149.16,149.25,27424.0,147.1659,147.2941,147.087,147.1758,27424.0
2024-07-16 15:25:00,149.28,149.29,149.08,149.24,25015.0,147.2054,147.2152,147.0081,147.1659,25015.0
2024-07-16 15:30:00,149.26,149.27,149.05,149.07,33916.0,147.1856,147.1955,146.9785,146.9983,33916.0
2024-07-16 15:35:00,149.09,149.27,149.08,149.26,41476.0,147.018,147.1955,147.0081,147.1856,41476.0
2024-07-16 15:40:00,149.26,149.46,149.24,149.42,49198.0,147.1856,147.3828,147.1659,147.3434,49198.0
2024-07-16 15:45:00,149.42,149.49,149.26,149.44,58527.0,147.3434,147.4124,147.1856,147.3631,58527.0
2024-07-16 15:50:00,149.43,149.56,149.25,149.4,93106.0,147.3533,147.4815,147.1758,147.3237,93106.0
2024-07-16 15:55:00,149.39,149.59,149.22,149.56,185040.0,147.3138,147.511,147.1462,147.4815,185040.0
2024-07-17 09:30:00,148.87,150.36,147.44,150.32,115046.0,146.801,148.2703,145.3909,148.2309,115046.0
2024-07-17 09:35:00,150.39,150.55,149.81,149.95,29296.0,148.2999,148.4577,147.728,147.866,29296.0
2024-07-17 09:40:00,149.82,149.89,149.44,149.8,14522.0,147.7378,147.8069,147.3631,147.7181,14522.0
2024-07-17 09:45:00,149.91,150.05,149.68,150.0,13564.0,147.8266,147.9646,147.5998,147.9153,13564.0
2024-07-17 09:50:00,150.0,150.75,150.0,150.27,49112.0,147.9153,148.6549,147.9153,148.1816,49112.0
2024-07-17 09:55:00,150.33,150.78,150.05,150.77,44042.0,148.2408,148.6845,147.9646,148.6746,44042.0
2024-07-17 10:00:00,150.68,151.34,150.59,151.19,25168.0,148.5859,149.2367,148.4971,149.0888,25168.0
2024-07-17 10:05:00,151.16,151.16,150.58,150.68,49897.0,149.0592,149.0592,148.4873,148.5859,49897.0
2024-07-17 10:10:00,150.64,150.94,150.43,150.53,44468.0,148.5464,148.8423,148.3394,148.438,44468.0
2024-07-17 10:15:00,150.53,150.53,150.1,150.31,10789.0,148.438,148.438,148.014,148.221,10789.0
2024-07-17 10:20:00,150.26,150.51,150.18,150.43,20862.0,148.1717,148.4183,148.0928,148.3394,20862.0
2024-07-17 10:25:00,150.43,150.59,150.27,150.48,16487.0,148.3394,148.4971,148.1816,148.3887,16487.0
2024-07-17 10:30:00,150.5,150.57,150.27,150.49,8344.0,148.4084,148.4774,148.1816,148.3985,8344.0
2024-07-17 10:35:00,150.41,150.41,150.0,150.0,15867.0,148.3196,148.3196,147.9153,147.9153,15867.0
2024-07-17 10:40:00,149.98,150.05,149.49,149.55,15940.0,147.8956,147.9646,147.4124,147.4716,15940.0
2024-07-17 10:45:00,149.64,150.0,149.55,149.74,8341.0,147.5603,147.9153,147.4716,147.659,8341.0
2024-07-17 10:50:00,149.75,149.93,149.59,149.73,4940.0,147.6688,147.8463,147.511,147.6491,4940.0
2024-07-17 10:55:00,149.72,150.01,149.69,149.95,7166.0,147.6392,147.9252,147.6097,147.866,7166.0
2024-07-17 11:00:00,149.87,149.93,149.43,149.47,4409.0,147.7872,147.8463,147.3533,147.3927,4409.0
2024-07-17 11:05:00,149.56,149.76,149.5,149.75,4544.0,147.4815,147.6787,147.4223,147.6688,4544.0
2024-07-17 11:10:00,149.76,149.77,149.49,149.66,4799.0,147.6787,147.6885,147.4124,147.5801,4799.0
2024-07-17 11:15:00,149.67,149.67,149.42,149.45,9169.0,147.5899,147.5899,147.3434,147.373,9169.0
2024-07-17 11:20:00,149.41,149.51,149.25,149.32,6434.0,147.3335,147.4322,147.1758,147.2448,6434.0
2024-07-17 11:25:00,149.33,149.47,149.23,149.46,6606.0,147.2547,147.3927,147.156,147.3828,6606.0
2024-07-17 11:30:00,149.38,149.68,149.33,149.63,15449.0,147.304,147.5998,147.2547,147.5505,15449.0
2024-07-17 11:35:00,149.61,149.84,149.57,149.83,11695.0,147.5308,147.7576,147.4913,147.7477,11695.0
2024-07-17 11:40:00,149.88,150.18,149.82,149.99,39059.0,147.797,148.0928,147.7378,147.9055,39059.0
2024-07-17 11:45:00,149.92,150.05,149.84,150.05,8906.0,147.8365,147.9646,147.7576,147.9646,8906.0
2024-07-17 11:50:00,149.99,150.07,149.87,150.01,8176.0,147.9055,147.9844,147.7872,147.9252,8176.0
2024-07-17 11:55:00,150.07,150.07,149.83,149.87,22522.0,147.9844,147.9844,147.7477,147.7872,22522.0
2024-07-17 12:00:00,149.89,149.93,149.68,149.7,7262.0,147.8069,147.8463,147.5998,147.6195,7262.0
2024-07-17 12:05:00,149.68,149.8,149.54,149.8,6500.0,147.5998,147.7181,147.4617,147.7181,6500.0
2024-07-17 12:10:00,149.75,149.8,149.68,149.73,13233.0,147.6688,147.7181,147.5998,147.6491,13233.0
2024-07-17 12:15:00,149.77,149.77,149.34,149.44,13650.0,147.6885,147.6885,147.2645,147.3631,13650.0
2024-07-17 12:20:00,149.46,149.65,149.4,149.57,6938.0,147.3828,147.5702,147.3237,147.4913,6938.0
2024-07-17 12:25:00,149.55,149.76,149.43,149.46,7614.0,147.4716,147.6787,147.3533,147.3828,7614.0
2024-07-17 12:30:00,149.43,149.62,149.38,149.53,59055.0,147.3533,147.5406,147.304,147.4519,59055.0
2024-07-17 12:35:00,149.49,149.72,149.4,149.45,27857.0,147.4124,147.6392,147.3237,147.373,27857.0
2024-07-17 12:40:00,149.43,149.53,149.42,149.5,7899.0,147.3533,147.4519,147.3434,147.4223,7899.0
2024-07-17 12:45:00,149.52,149.71,149.24,149.38,17803.0,147.442,147.6294,147.1659,147.304,17803.0
2024-07-17 12:50:00,149.39,149.49,149.28,149.42,11300.0,147.3138,147.4124,147.2054,147.3434,11300.0
2024-07-17 12:55:00,149.46,149.64,149.45,149.6,6996.0,147.3828,147.5603,147.373,147.5209,6996.0
2024-07-17 13:00:00,149.56,149.58,149.31,149.32,6307.0,147.4815,147.5012,147.2349,147.2448,6307.0
2024-07-17 13:05:00,149.38,149.41,148.95,149.08,10973.0,147.304,147.3335,146.8799,147.0081,10973.0
2024-07-17 13:10:00,149.13,149.17,148.85,148.85,10630.0,147.0574,147.0969,146.7813,146.7813,10630.0
2024-07-17 13:15:00,148.84,148.96,148.68,148.84,5621.0,146.7715,146.8898,146.6137,146.7715,5621.0
2024-07-17 13:20:00,148.82,148.94,148.76,148.91,6670.0,146.7517,146.8701,146.6926,146.8405,6670.0
2024-07-17 13:25:00,148.94,149.14,148.94,149.03,21735.0,146.8701,147.0673,146.8701,146.9588,21735.0
2024-07-17 13:30:00,149.0,149.03,148.89,148.92,21473.0,146.9292,146.9588,146.8208,146.8504,21473.0
2024-07-17 13:35:00,148.94,149.01,148.9,149.0,8950.0,146.8701,146.9391,146.8306,146.9292,8950.0
2024-07-17 13:40:00,149.0,149.1,148.98,149.04,3971.0,146.9292,147.0279,146.9095,146.9687,3971.0
2024-07-17 13:45:00,149.04,149.16,148.97,148.99,6215.0,146.9687,147.087,146.8997,146.9194,6215.0
2024-07-17 13:50:00,149.0,149.21,148.98,149.16,19229.0,146.9292,147.1363,146.9095,147.087,19229.0
2024-07-17 13:55:00,149.22,149.4,149.14,149.32,7886.0,147.1462,147.3237,147.0673,147.2448,7886.0
2024-07-17 14:00:00,149.33,149.41,149.21,149.31,25462.0,147.2547,147.3335,147.1363,147.2349,25462.0
2024-07-17 14:05:00,149.31,149.51,149.24,149.41,9525.0,147.2349,147.4322,147.1659,147.3335,9525.0
2024-07-17 14:10:00,149.45,149.52,149.3,149.47,7817.0,147.373,147.442,147.2251,147.3927,7817.0
2024-07-17 14:15:00,149.5,149.71,149.45,149.62,10453.0,147.4223,147.6294,147.373,147.5406,10453.0
2024-07-17 14:20:00,149.63,149.63,149.44,149.59,6935.0,147.5505,147.5505,147.3631,147.511,6935.0
2024-07-17 14:25:00,149.61,149.73,149.57,149.67,4578.0,147.5308,147.6491,147.4913,147.5899,4578.0
2024-07-17 14:30:00,149.63,149.78,149.63,149.74,7400.0,147.5505,147.6984,147.5505,147.659,7400.0
2024-07-17 14:35:00,149.75,149.82,149.67,149.75,9400.0,147.6688,147.7378,147.5899,147.6688,9400.0
2024-07-17 14:40:00,149.73,149.83,149.7,149.81,14831.0,147.6491,147.7477,147.6195,147.728,14831.0
2024-07-17 14:45:00,149.78,149.87,149.65,149.7,19334.0,147.6984,147.7872,147.5702,147.6195,19334.0
2024-07-17 14:50:00,149.74,149.78,149.42,149.47,7690.0,147.659,147.6984,147.3434,147.3927,7690.0
2024-07-17 14:55:00,149.51,149.53,149.31,149.43,9066.0,147.4322,147.4519,147.2349,147.3533,9066.0
2024-07-17 15:00:00,149.42,149.55,149.41,149.44,7806.0,147.3434,147.4716,147.3335,147.3631,7806.0
2024-07-17 15:05:00,149.47,149.53,149.43,149.49,12122.0,147.3927,147.4519,147.3533,147.4124,12122.0
2024-07-17 15:10:00,149.5,149.71,149.45,149.61,20586.0,147.4223,147.6294,147.373,147.5308,20586.0
2024-07-17 15:15:00,149.61,149.74,149.61,149.69,19268.0,147.5308,147.659,147.5308,147.6097,19268.0
2024-07-17 15:20:00,149.7,149.89,149.7,149.78,13597.0,147.6195,147.8069,147.6195,147.6984,13597.0
2024-07-17 15:25:00,149.79,149.84,149.74,149.74,30213.0,147.7083,147.7576,147.659,147.659,30213.0
2024-07-17 15:30:00,149.75,149.9,149.63,149.87,24977.0,147.6688,147.8167,147.5505,147.7872,24977.0
2024-07-17 15:35:00,149.9,149.93,149.74,149.77,23642.0,147.8167,147.8463,147.659,147.6885,23642.0
2024-07-17 15:40:00,149.77,149.79,149.52,149.53,28285.0,147.6885,147.7083,147.442,147.4519,28285.0
2024-07-17 15:45:00,149.56,149.59,149.3,149.36,43640.0,147.4815,147.511,147.2251,147.2842,43640.0
2024-07-17 15:50:00,149.38,149.54,149.31,149.48,52761.0,147.304,147.4617,147.2349,147.4026,52761.0
2024-07-17 15:55:00,149.47,149.61,149.28,149.58,214099.0,147.3927,147.5308,147.2054,147.5012,214099.0
2024-07-18 09:30:00,151.77,152.47,150.95,152.01,64866.0,149.6607,150.351,148.8521,149.8974,64866.0
2024-07-18 09:35:00,152.01,153.34,151.78,152.87,182788.0,149.8974,151.2089,149.6706,150.7455,182788.0
2024-07-18 09:40:00,152.88,153.22,151.69,152.56,88936.0,150.7553,151.0906,149.5819,150.4398,88936.0
2024-07-18 09:45:00,152.43,153.05,152.2,152.91,115839.0,150.3116,150.923,150.0848,150.7849,115839.0
2024-07-18 09:50:00,152.91,153.04,152.01,152.9,134461.0,150.7849,150.9131,149.8974,150.775,134461.0
2024-07-18 09:55:00,152.84,153.35,152.42,153.15,70420.0,150.7159,151.2188,150.3017,151.0216,70420.0
2024-07-18 10:00:00,153.02,153.1,152.52,152.66,19711.0,150.8934,150.9723,150.4003,150.5384,19711.0
2024-07-18 10:05:00,152.66,152.67,151.6,151.78,93612.0,150.5384,150.5482,149.4931,149.6706,93612.0
2024-07-18 10:10:00,151.73,151.74,151.21,151.47,55501.0,149.6213,149.6312,149.1085,149.3649,55501.0
2024-07-18 10:15:00,151.42,151.87,151.42,151.53,36099.0,149.3156,149.7594,149.3156,149.4241,36099.0
2024-07-18 10:20:00,151.48,152.21,151.44,151.78,14062.0,149.3748,150.0946,149.3353,149.6706,14062.0
2024-07-18 10:25:00,151.78,152.24,151.69,152.17,22431.0,149.6706,150.1242,149.5819,150.0552,22431.0
2024-07-18 10:30:00,152.15,152.45,151.89,152.28,14645.0,150.0355,150.3313,149.7791,150.1637,14645.0
2024-07-18 10:35:00,152.4,152.41,152.02,152.1,8899.0,150.282,150.2919,149.9073,149.9862,8899.0
2024-07-18 10:40:00,152.12,152.26,151.74,151.96,38982.0,150.0059,150.1439,149.6312,149.8481,38982.0
2024-07-18 10:45:00,151.92,152.23,151.84,151.95,27389.0,149.8087,150.1144,149.7298,149.8382,27389.0
2024-07-18 10:50:00,151.86,151.99,151.69,151.78,13676.0,149.7495,149.8777,149.5819,149.6706,13676.0
2024-07-18 10:55:00,151.74,151.77,151.33,151.65,12621.0,149.6312,149.6607,149.2269,149.5424,12621.0
2024-07-18 11:00:00,151.7,152.25,151.57,152.08,34230.0,149.5917,150.1341,149.4635,149.9664,34230.0
2024-07-18 11:05:00,152.09,152.3,151.94,151.96,26819.0,149.9763,150.1834,149.8284,149.8481,26819.0
2024-07-18 11:10:00,151.95,151.95,151.59,151.78,8191.0,149.8382,149.8382,149.4832,149.6706,8191.0
2024-07-18 11:15:00,151.7,152.02,151.57,151.59,39484.0,149.5917,149.9073,149.4635,149.4832,39484.0
2024-07-18 11:20:00,151.57,151.76,151.49,151.76,10673.0,149.4635,149.6509,149.3846,149.6509,10673.0
2024-07-18 11:25:00,151.75,151.85,151.58,151.67,14515.0,149.641,149.7396,149.4734,149.5621,14515.0
2024-07-18 11:30:00,151.67,151.78,151.14,151.14,6768.0,149.5621,149.6706,149.0395,149.0395,6768.0
2024-07-18 11:35:00,151.1,151.39,151.0,151.38,9996.0,149.0001,149.286,148.9014,149.2762,9996.0
2024-07-18 11:40:00,151.42,151.49,151.28,151.38,22071.0,149.3156,149.3846,149.1776,149.2762,22071.0
2024-07-18 11:45:00,151.32,151.32,150.58,150.6,9098.0,149.217,149.217,148.4873,148.507,9098.0
2024-07-18 11:50:00,150.64,150.64,150.19,150.2,11054.0,148.5464,148.5464,148.1027,148.1126,11054.0
2024-07-18 11:55:00,150.17,150.17,149.75,149.97,9609.0,148.083,148.083,147.6688,147.8858,9609.0
2024-07-18 12:00:00,150.02,150.04,149.78,149.92,11891.0,147.9351,147.9548,147.6984,147.8365,11891.0
2024-07-18 12:05:00,150.0,150.02,149.77,149.93,9223.0,147.9153,147.9351,147.6885,147.8463,9223.0
2024-07-18 12:10:00,149.94,150.04,149.89,150.0,11814.0,147.8562,147.9548,147.8069,147.9153,11814.0
2024-07-18 12:15:00,149.95,150.0,149.63,149.94,12533.0,147.866,147.9153,147.5505,147.8562,12533.0
2024-07-18 12:20:00,149.94,150.02,149.56,149.61,6147.0,147.8562,147.9351,147.4815,147.5308,6147.0
2024-07-18 12:25:00,149.55,150.06,149.48,149.99,23897.0,147.4716,147.9745,147.4026,147.9055,23897.0
2024-07-18 12:30:00,149.96,150.29,149.9,150.25,10564.0,147.8759,148.2013,147.8167,148.1619,10564.0
2024-07-18 12:35:00,150.25,150.25,149.95,149.98,7380.0,148.1619,148.1619,147.866,147.8956,7380.0
2024-07-18 12:40:00,149.97,150.24,149.88,150.04,15863.0,147.8858,148.152,147.797,147.9548,15863.0
2024-07-18 12:45:00,150.03,150.15,149.81,150.07,8811.0,147.9449,148.0633,147.728,147.9844,8811.0
2024-07-18 12:50:00,150.05,150.05,149.93,149.93,10243.0,147.9646,147.9646,147.8463,147.8463,10243.0
2024-07-18 12:55:00,149.97,150.12,149.93,150.12,5366.0,147.8858,148.0337,147.8463,148.0337,5366.0
2024-07-18 13:00:00,150.14,150.28,150.09,150.17,10064.0,148.0534,148.1915,148.0041,148.083,10064.0
2024-07-18 13:05:00,150.22,150.33,150.18,150.21,12133.0,148.1323,148.2408,148.0928,148.1224,12133.0
2024-07-18 13:10:00,150.22,150.26,150.11,150.18,7898.0,148.1323,148.1717,148.0238,148.0928,7898.0
2024-07-18 13:15:00,150.17,150.2,150.02,150.09,6099.0,148.083,148.1126,147.9351,148.0041,6099.0
2024-07-18 13:20:00,150.09,150.09,149.88,150.01,9944.0,148.0041,148.0041,147.797,147.9252,9944.0
2024-07-18 13:25:00,150.03,150.06,149.9,149.9,10338.0,147.9449,147.9745,147.8167,147.8167,10338.0
2024-07-18 13:30:00,149.91,149.91,149.76,149.85,6880.0,147.8266,147.8266,147.6787,147.7674,6880.0
2024-07-18 13:35:00,149.81,149.83,149.74,149.79,10148.0,147.728,147.7477,147.659,147.7083,10148.0
2024-07-18 13:40:00,149.78,149.85,149.6,149.64,9476.0,147.6984,147.7674,147.5209,147.5603,9476.0
2024-07-18 13:45:00,149.65,149.8,149.62,149.71,5440.0,147.5702,147.7181,147.5406,147.6294,5440.0
2024-07-18 13:50:00,149.75,149.75,149.55,149.55,4518.0,147.6688,147.6688,147.4716,147.4716,4518.0
2024-07-18 13:55:00,149.55,149.58,149.34,149.37,7511.0,147.4716,147.5012,147.2645,147.2941,7511.0
2024-07-18 14:00:00,149.37,149.48,149.16,149.39,26819.0,147.2941,147.4026,147.087,147.3138,26819.0
2024-07-18 14:05:00,149.39,149.41,148.96,149.05,10354.0,147.3138,147.3335,146.8898,146.9785,10354.0
2024-07-18 14:10:00,149.06,149.06,148.7,148.88,16002.0,146.9884,146.9884,146.6334,146.8109,16002.0
2024-07-18 14:15:00,148.89,149.0,148.79,148.88,36041.0,146.8208,146.9292,146.7222,146.8109,36041.0
2024-07-18 14:20:00,148.87,148.92,148.7,148.72,17026.0,146.801,146.8504,146.6334,146.6531,17026.0
2024-07-18 14:25:00,148.72,148.81,148.68,148.69,8797.0,146.6531,146.7419,146.6137,146.6236,8797.0
2024-07-18 14:30:00,148.66,148.9,148.66,148.88,7141.0,146.594,146.8306,146.594,146.8109,7141.0
2024-07-18 14:35:00,148.87,148.87,148.56,148.56,10407.0,146.801,146.801,146.4954,146.4954,10407.0
2024-07-18 14:40:00,148.56,148.65,148.45,148.48,31848.0,146.4954,146.5841,146.3869,146.4165,31848.0
2024-07-18 14:45:00,148.48,148.59,148.41,148.41,9633.0,146.4165,146.5249,146.3474,146.3474,9633.0
2024-07-18 14:50:00,148.43,148.46,148.16,148.16,16925.0,146.3672,146.3967,146.1009,146.1009,16925.0
2024-07-18 14:55:00,148.16,148.33,148.0,148.25,46895.0,146.1009,146.2686,145.9431,146.1897,46895.0
2024-07-18 15:00:00,148.28,148.4,148.24,148.3,50952.0,146.2192,146.3376,146.1798,146.239,50952.0
2024-07-18 15:05:00,148.29,148.31,147.97,147.97,11258.0,146.2291,146.2488,145.9136,145.9136,11258.0
2024-07-18 15:10:00,147.95,147.97,147.69,147.75,29155.0,145.8938,145.9136,145.6374,145.6966,29155.0
2024-07-18 15:15:00,147.75,148.07,147.75,147.96,15792.0,145.6966,146.0122,145.6966,145.9037,15792.0
2024-07-18 15:20:00,147.93,148.16,147.88,147.98,19680.0,145.8741,146.1009,145.8248,145.9234,19680.0
2024-07-18 15:25:00,147.97,148.25,147.97,148.18,12412.0,145.9136,146.1897,145.9136,146.1206,12412.0
2024-07-18 15:30:00,148.17,148.35,148.12,148.25,22587.0,146.1108,146.2883,146.0615,146.1897,22587.0
2024-07-18 15:35:00,148.28,148.58,148.15,148.53,32130.0,146.2192,146.5151,146.0911,146.4658,32130.0
2024-07-18 15:40:00,148.57,148.79,148.55,148.64,14599.0,146.5052,146.7222,146.4855,146.5742,14599.0
2024-07-18 15:45:00,148.62,148.78,148.53,148.74,35261.0,146.5545,146.7123,146.4658,146.6729,35261.0
2024-07-18 15:50:00,148.76,149.05,148.45,148.45,78137.0,146.6926,146.9785,146.3869,146.3869,78137.0
2024-07-18 15:55:00,148.46,148.85,148.44,148.74,174962.0,146.3967,146.7813,146.377,146.6729,174962.0
2024-07-19 09:30:00,148.92,149.12,147.33,147.36,120874.0,146.8504,147.0476,145.2825,145.312,120874.0
2024-07-19 09:35:00,147.67,148.24,147.38,147.52,15014.0,145.6177,146.1798,145.3318,145.4698,15014.0
2024-07-19 09:40:00,147.7,148.11,146.8,146.84,9315.0,145.6473,146.0516,144.7598,144.7993,9315.0
2024-07-19 09:45:00,147.08,147.62,146.87,147.16,8835.0,145.0359,145.5684,144.8288,145.1148,8835.0
2024-07-19 09:50:00,147.25,147.42,146.67,147.42,11046.0,145.2036,145.3712,144.6316,145.3712,11046.0
2024-07-19 09:55:00,147.48,148.0,147.42,148.0,8325.0,145.4304,145.9431,145.3712,145.9431,8325.0
2024-07-19 10:00:00,147.88,147.95,147.5,147.53,12212.0,145.8248,145.8938,145.4501,145.4797,12212.0
2024-07-19 10:05:00,147.27,147.32,146.96,147.05,4165.0,145.2233,145.2726,144.9176,145.0063,4165.0
2024-07-19 10:10:00,147.0,147.11,146.49,146.74,18342.0,144.957,145.0655,144.4541,144.7007,18342.0
2024-07-19 10:15:00,146.75,146.94,146.3,146.8,14150.0,144.7105,144.8979,144.2668,144.7598,14150.0
2024-07-19 10:20:00,146.96,147.06,146.7,146.93,8170.0,144.9176,145.0162,144.6612,144.888,8170.0
2024-07-19 10:25:00,146.83,147.25,146.83,147.25,20856.0,144.7894,145.2036,144.7894,145.2036,20856.0
2024-07-19 10:30:00,147.24,147.6,146.82,147.46,38059.0,145.1937,145.5487,144.7795,145.4106,38059.0
2024-07-19 10:35:00,147.47,147.6,147.14,147.29,8473.0,145.4205,145.5487,145.0951,145.243,8473.0
2024-07-19 10:40:00,147.28,147.29,146.89,147.04,7116.0,145.2331,145.243,144.8486,144.9965,7116.0
2024-07-19 10:45:00,147.05,147.28,146.68,146.7,11128.0,145.0063,145.2331,144.6415,144.6612,11128.0
2024-07-19 10:50:00,146.68,146.75,146.41,146.52,9200.0,144.6415,144.7105,144.3752,144.4837,9200.0
2024-07-19 10:55:00,146.59,146.7,146.47,146.63,16429.0,144.5527,144.6612,144.4344,144.5922,16429.0
2024-07-19 11:00:00,146.63,146.93,146.61,146.73,21903.0,144.5922,144.888,144.5725,144.6908,21903.0
2024-07-19 11:05:00,146.71,147.29,146.64,147.29,51065.0,144.6711,145.243,144.602,145.243,51065.0
2024-07-19 11:10:00,147.32,147.56,147.1,147.19,15517.0,145.2726,145.5093,145.0556,145.1444,15517.0
2024-07-19 11:15:00,147.23,147.57,147.21,147.47,8442.0,145.1838,145.5191,145.1641,145.4205,8442.0
2024-07-19 11:20:00,147.47,147.7,147.31,147.49,20472.0,145.4205,145.6473,145.2627,145.4402,20472.0
2024-07-19 11:25:00,147.47,147.52,147.23,147.23,5844.0,145.4205,145.4698,145.1838,145.1838,5844.0
2024-07-19 11:30:00,147.19,147.44,147.11,147.31,7442.0,145.1444,145.3909,145.0655,145.2627,7442.0
2024-07-19 11:35:00,147.23,147.44,147.18,147.41,7315.0,145.1838,145.3909,145.1345,145.3613,7315.0
2024-07-19 11:40:00,147.39,147.44,147.25,147.41,5472.0,145.3416,145.3909,145.2036,145.3613,5472.0
2024-07-19 11:45:00,147.35,147.45,147.15,147.25,19435.0,145.3022,145.4008,145.105,145.2036,19435.0
2024-07-19 11:50:00,147.25,147.29,147.06,147.06,21711.0,145.2036,145.243,145.0162,145.0162,21711.0
2024-07-19 11:55:00,147.12,147.5,147.08,147.45,43116.0,145.0754,145.4501,145.0359,145.4008,43116.0
2024-07-19 12:00:00,147.49,147.79,147.44,147.74,36796.0,145.4402,145.7361,145.3909,145.6868,36796.0
2024-07-19 12:05:00,147.83,147.86,147.68,147.71,16898.0,145.7755,145.8051,145.6276,145.6572,16898.0
2024-07-19 12:10:00,147.71,147.83,147.6,147.65,29160.0,145.6572,145.7755,145.5487,145.598,29160.0
2024-07-19 12:15:00,147.67,148.07,147.66,148.07,6394.0,145.6177,146.0122,145.6079,146.0122,6394.0
2024-07-19 12:20:00,148.05,148.05,147.77,147.78,8011.0,145.9924,145.9924,145.7163,145.7262,8011.0
2024-07-19 12:25:00,147.81,147.82,147.57,147.69,22164.0,145.7558,145.7656,145.5191,145.6374,22164.0
2024-07-19 12:30:00,147.72,147.93,147.66,147.87,9951.0,145.667,145.8741,145.6079,145.8149,9951.0
2024-07-19 12:35:00,147.87,148.0,147.78,147.94,35647.0,145.8149,145.9431,145.7262,145.884,35647.0
2024-07-19 12:40:00,147.94,148.01,147.81,147.85,13328.0,145.884,145.953,145.7558,145.7952,13328.0
2024-07-19 12:45:00,147.82,147.85,147.61,147.74,11951.0,145.7656,145.7952,145.5586,145.6868,11951.0
2024-07-19 12:50:00,147.79,147.87,147.54,147.59,18443.0,145.7361,145.8149,145.4895,145.5388,18443.0
2024-07-19 12:55:00,147.59,147.77,147.54,147.73,10061.0,145.5388,145.7163,145.4895,145.6769,10061.0
2024-07-19 13:00:00,147.7,147.71,147.49,147.59,15130.0,145.6473,145.6572,145.4402,145.5388,15130.0
2024-07-19 13:05:00,147.59,147.63,147.37,147.44,9001.0,145.5388,145.5783,145.3219,145.3909,9001.0
2024-07-19 13:10:00,147.44,147.53,147.36,147.48,6755.0,145.3909,145.4797,145.312,145.4304,6755.0
2024-07-19 13:15:00,147.47,147.5,147.34,147.5,14414.0,145.4205,145.4501,145.2923,145.4501,14414.0
2024-07-19 13:20:00,147.43,147.54,147.21,147.34,18311.0,145.3811,145.4895,145.1641,145.2923,18311.0
2024-07-19 13:25:00,147.37,147.53,147.33,147.34,5460.0,145.3219,145.4797,145.2825,145.2923,5460.0
2024-07-19 13:30:00,147.37,147.38,147.23,147.31,3239.0,145.3219,145.3318,145.1838,145.2627,3239.0
2024-07-19 13:35:00,147.34,147.45,147.32,147.42,10552.0,145.2923,145.4008,145.2726,145.3712,10552.0
2024-07-19 13:40:00,147.42,147.44,147.23,147.26,4408.0,145.3712,145.3909,145.1838,145.2134,4408.0
2024-07-19 13:45:00,147.29,147.47,147.28,147.44,6890.0,145.243,145.4205,145.2331,145.3909,6890.0
2024-07-19 13:50:00,147.44,147.44,147.24,147.33,6994.0,145.3909,145.3909,145.1937,145.2825,6994.0
2024-07-19 13:55:00,147.31,147.68,147.31,147.68,5991.0,145.2627,145.6276,145.2627,145.6276,5991.0
2024-07-19 14:00:00,147.67,147.71,147.39,147.39,5509.0,145.6177,145.6572,145.3416,145.3416,5509.0
2024-07-19 14:05:00,147.44,147.49,147.35,147.38,5124.0,145.3909,145.4402,145.3022,145.3318,5124.0
2024-07-19 14:10:00,147.38,147.56,147.38,147.51,4803.0,145.3318,145.5093,145.3318,145.4599,4803.0
2024-07-19 14:15:00,147.58,147.89,147.55,147.85,22666.0,145.529,145.8347,145.4994,145.7952,22666.0
2024-07-19 14:20:00,147.84,148.06,147.84,147.98,8142.0,145.7854,146.0023,145.7854,145.9234,8142.0
2024-07-19 14:25:00,148.0,148.03,147.83,147.93,10615.0,145.9431,145.9727,145.7755,145.8741,10615.0
2024-07-19 14:30:00,147.89,148.02,147.84,147.94,9376.0,145.8347,145.9629,145.7854,145.884,9376.0
2024-07-19 14:35:00,147.98,147.98,147.77,147.8,28709.0,145.9234,145.9234,145.7163,145.7459,28709.0
2024-07-19 14:40:00,147.77,147.86,147.67,147.68,19158.0,145.7163,145.8051,145.6177,145.6276,19158.0
2024-07-19 14:45:00,147.72,147.77,147.46,147.76,13183.0,145.667,145.7163,145.4106,145.7065,13183.0
2024-07-19 14:50:00,147.77,147.84,147.71,147.75,9995.0,145.7163,145.7854,145.6572,145.6966,9995.0
2024-07-19 14:55:00,147.74,147.84,147.66,147.69,20082.0,145.6868,145.7854,145.6079,145.6374,20082.0
2024-07-19 15:00:00,147.69,147.99,147.69,147.95,8029.0,145.6374,145.9333,145.6374,145.8938,8029.0
2024-07-19 15:05:00,147.98,148.0,147.82,147.92,7331.0,145.9234,145.9431,145.7656,145.8643,7331.0
2024-07-19 15:10:00,147.92,148.15,147.91,148.09,11343.0,145.8643,146.0911,145.8544,146.0319,11343.0
2024-07-19 15:15:00,148.13,148.19,148.08,148.13,8914.0,146.0713,146.1305,146.022,146.0713,8914.0
2024-07-19 15:20:00,148.16,148.39,148.15,148.37,10805.0,146.1009,146.3277,146.0911,146.308,10805.0
2024-07-19 15:25:00,148.34,148.36,148.12,148.2,12561.0,146.2784,146.2981,146.0615,146.1404,12561.0
2024-07-19 15:30:00,148.16,148.16,147.71,147.71,26621.0,146.1009,146.1009,145.6572,145.6572,26621.0
2024-07-19 15:35:00,147.71,147.81,147.56,147.59,14322.0,145.6572,145.7558,145.5093,145.5388,14322.0
2024-07-19 15:40:00,147.64,147.68,147.24,147.29,13583.0,145.5881,145.6276,145.1937,145.243,13583.0
2024-07-19 15:45:00,147.3,147.3,147.11,147.12,19720.0,145.2529,145.2529,145.0655,145.0754,19720.0
2024-07-19 15:50:00,147.15,147.32,147.1,147.25,35827.0,145.105,145.2726,145.0556,145.2036,35827.0
2024-07-19 15:55:00,147.25,147.32,147.16,147.3,98595.0,145.2036,145.2726,145.1148,145.2529,98595.0
2024-07-22 09:30:00,146.21,147.23,146.21,146.93,16862.0,144.178,145.1838,144.178,144.888,16862.0
2024-07-22 09:35:00,147.09,147.32,146.89,147.17,7045.0,145.0458,145.2726,144.8486,145.1247,7045.0
2024-07-22 09:40:00,147.01,147.1,145.95,146.1,31986.0,144.9669,145.0556,143.9216,144.0695,31986.0
2024-07-22 09:45:00,146.03,146.05,145.47,145.73,5959.0,144.0005,144.0202,143.4483,143.7047,5959.0
2024-07-22 09:50:00,145.88,146.0,145.53,145.53,102321.0,143.8526,143.9709,143.5075,143.5075,102321.0
2024-07-22 09:55:00,145.53,145.64,144.99,145.02,8850.0,143.5075,143.6159,142.975,143.0046,8850.0
2024-07-22 10:00:00,144.98,145.1,144.61,144.61,8600.0,142.9651,143.0834,142.6003,142.6003,8600.0
2024-07-22 10:05:00,144.57,144.95,144.5,144.63,16713.0,142.5608,142.9355,142.4918,142.62,16713.0
2024-07-22 10:10:00,144.63,145.18,144.57,145.07,40818.0,142.62,143.1623,142.5608,143.0539,40818.0
2024-07-22 10:15:00,144.93,145.46,144.84,145.39,9395.0,142.9158,143.4384,142.8271,143.3694,9395.0
2024-07-22 10:20:00,145.42,145.61,145.26,145.56,15866.0,143.399,143.5864,143.2412,143.5371,15866.0
2024-07-22 10:25:00,145.53,145.66,145.44,145.53,14385.0,143.5075,143.6357,143.4187,143.5075,14385.0
2024-07-22 10:30:00,145.48,145.87,145.46,145.67,23328.0,143.4582,143.8427,143.4384,143.6455,23328.0
2024-07-22 10:35:00,145.63,146.01,145.63,145.95,21376.0,143.6061,143.9808,143.6061,143.9216,21376.0
2024-07-22 10:40:00,145.99,146.25,145.95,146.22,29809.0,143.9611,144.2175,143.9216,144.1879,29809.0
2024-07-22 10:45:00,146.25,146.25,145.52,145.68,22633.0,144.2175,144.2175,143.4976,143.6554,22633.0
2024-07-22 10:50:00,145.65,145.68,145.28,145.43,22335.0,143.6258,143.6554,143.2609,143.4089,22335.0
2024-07-22 10:55:00,145.43,145.68,145.4,145.6,32569.0,143.4089,143.6554,143.3793,143.5765,32569.0
2024-07-22 11:00:00,145.66,145.86,145.44,145.44,24647.0,143.6357,143.8329,143.4187,143.4187,24647.0
2024-07-22 11:05:00,145.43,145.64,145.27,145.31,26829.0,143.4089,143.6159,143.2511,143.2905,26829.0
2024-07-22 11:10:00,145.37,145.45,145.05,145.33,40390.0,143.3497,143.4286,143.0341,143.3102,40390.0
2024-07-22 11:15:00,145.38,145.61,145.33,145.5,24219.0,143.3596,143.5864,143.3102,143.4779,24219.0
2024-07-22 11:20:00,145.46,145.62,145.45,145.47,24152.0,143.4384,143.5962,143.4286,143.4483,24152.0
2024-07-22 11:25:00,145.47,145.6,145.39,145.42,36333.0,143.4483,143.5765,143.3694,143.399,36333.0
2024-07-22 11:30:00,145.4,145.51,145.29,145.47,14586.0,143.3793,143.4877,143.2708,143.4483,14586.0
2024-07-22 11:35:00,145.5,145.51,145.2,145.22,16040.0,143.4779,143.4877,143.1821,143.2018,16040.0
2024-07-22 11:40:00,145.17,145.34,145.04,145.26,30192.0,143.1525,143.3201,143.0243,143.2412,30192.0
2024-07-22 11:45:00,145.26,145.26,144.89,144.96,12820.0,143.2412,143.2412,142.8764,142.9454,12820.0
2024-07-22 11:50:00,145.0,145.11,144.95,145.03,16520.0,142.9848,143.0933,142.9355,143.0144,16520.0
2024-07-22 11:55:00,145.08,145.08,144.82,145.0,10339.0,143.0637,143.0637,142.8073,142.9848,10339.0
2024-07-22 12:00:00,144.99,145.11,144.95,144.95,43189.0,142.975,143.0933,142.9355,142.9355,43189.0
2024-07-22 12:05:00,144.92,145.23,144.91,145.18,27568.0,142.9059,143.2116,142.8961,143.1623,27568.0
2024-07-22 12:10:00,145.23,145.27,144.96,144.96,10587.0,143.2116,143.2511,142.9454,142.9454,10587.0
2024-07-22 12:15:00,144.94,145.16,144.9,145.13,19345.0,142.9257,143.1426,142.8862,143.113,19345.0
2024-07-22 12:20:00,145.13,145.17,144.85,144.86,40191.0,143.113,143.1525,142.8369,142.8468,40191.0
2024-07-22 12:25:00,144.85,145.1,144.85,144.93,23439.0,142.8369,143.0834,142.8369,142.9158,23439.0
2024-07-22 12:30:00,144.87,144.88,144.61,144.88,15032.0,142.8566,142.8665,142.6003,142.8665,15032.0
2024-07-22 12:35:00,144.98,145.04,144.91,144.95,11833.0,142.9651,143.0243,142.8961,142.9355,11833.0
2024-07-22 12:40:00,144.94,144.98,144.83,144.83,9696.0,142.9257,142.9651,142.8172,142.8172,9696.0
2024-07-22 12:45:00,144.84,144.84,144.57,144.67,16711.0,142.8271,142.8271,142.5608,142.6594,16711.0
2024-07-22 12:50:00,144.67,144.95,144.65,144.91,14924.0,142.6594,142.9355,142.6397,142.8961,14924.0
2024-07-22 12:55:00,144.88,145.0,144.83,144.93,12505.0,142.8665,142.9848,142.8172,142.9158,12505.0
2024-07-22 13:00:00,144.94,145.12,144.9,145.12,19723.0,142.9257,143.1032,142.8862,143.1032,19723.0
2024-07-22 13:05:00,145.12,145.28,145.09,145.09,11418.0,143.1032,143.2609,143.0736,143.0736,11418.0
2024-07-22 13:10:00,145.09,145.18,145.09,145.16,10343.0,143.0736,143.1623,143.0736,143.1426,10343.0
2024-07-22 13:15:00,145.14,145.19,145.1,145.17,7610.0,143.1229,143.1722,143.0834,143.1525,7610.0
2024-07-22 13:20:00,145.2,145.2,144.96,145.15,28065.0,143.1821,143.1821,142.9454,143.1327,28065.0
2024-07-22 13:25:00,145.15,145.19,144.93,144.95,11716.0,143.1327,143.1722,142.9158,142.9355,11716.0
2024-07-22 13:30:00,144.95,145.29,144.95,145.28,12411.0,142.9355,143.2708,142.9355,143.2609,12411.0
2024-07-22 13:35:00,145.25,145.28,145.04,145.1,7494.0,143.2314,143.2609,143.0243,143.0834,7494.0
2024-07-22 13:40:00,145.1,145.15,145.02,145.03,6278.0,143.0834,143.1327,143.0046,143.0144,6278.0
2024-07-22 13:45:00,145.0,145.05,144.96,145.02,10395.0,142.9848,143.0341,142.9454,143.0046,10395.0
2024-07-22 13:50:00,145.0,145.05,144.91,145.05,7499.0,142.9848,143.0341,142.8961,143.0341,7499.0
2024-07-22 13:55:00,145.08,145.09,144.93,144.99,7123.0,143.0637,143.0736,142.9158,142.975,7123.0
2024-07-22 14:00:00,144.98,145.01,144.86,144.86,6958.0,142.9651,142.9947,142.8468,142.8468,6958.0
2024-07-22 14:05:00,144.86,144.94,144.76,144.79,9820.0,142.8468,142.9257,142.7482,142.7778,9820.0
2024-07-22 14:10:00,144.78,144.83,144.67,144.79,8976.0,142.7679,142.8172,142.6594,142.7778,8976.0
2024-07-22 14:15:00,144.81,144.84,144.6,144.73,12654.0,142.7975,142.8271,142.5904,142.7186,12654.0
2024-07-22 14:20:00,144.73,144.88,144.71,144.83,7627.0,142.7186,142.8665,142.6989,142.8172,7627.0
2024-07-22 14:25:00,144.85,144.99,144.84,144.89,6808.0,142.8369,142.975,142.8271,142.8764,6808.0
2024-07-22 14:30:00,144.87,145.04,144.79,144.97,9447.0,142.8566,143.0243,142.7778,142.9552,9447.0
2024-07-22 14:35:00,144.98,145.36,144.97,145.26,25282.0,142.9651,143.3398,142.9552,143.2412,25282.0
2024-07-22 14:40:00,145.25,145.55,145.25,145.49,12063.0,143.2314,143.5272,143.2314,143.468,12063.0
2024-07-22 14:45:00,145.5,145.6,145.4,145.42,53719.0,143.4779,143.5765,143.3793,143.399,53719.0
2024-07-22 14:50:00,145.42,145.42,145.08,145.12,41176.0,143.399,143.399,143.0637,143.1032,41176.0
2024-07-22 14:55:00,145.1,145.28,145.05,145.08,15761.0,143.0834,143.2609,143.0341,143.0637,15761.0
2024-07-22 15:00:00,145.07,145.11,144.93,145.01,19990.0,143.0539,143.0933,142.9158,142.9947,19990.0
2024-07-22 15:05:00,145.0,145.03,144.8,144.81,19216.0,142.9848,143.0144,142.7876,142.7975,19216.0
2024-07-22 15:10:00,144.8,144.93,144.77,144.86,40005.0,142.7876,142.9158,142.758,142.8468,40005.0
2024-07-22 15:15:00,144.91,145.21,144.9,145.12,13672.0,142.8961,143.1919,142.8862,143.1032,13672.0
2024-07-22 15:20:00,145.12,145.22,145.09,145.16,10640.0,143.1032,143.2018,143.0736,143.1426,10640.0
2024-07-22 15:25:00,145.12,145.18,144.99,145.05,14922.0,143.1032,143.1623,142.975,143.0341,14922.0
2024-07-22 15:30:00,145.06,145.17,145.05,145.08,19250.0,143.044,143.1525,143.0341,143.0637,19250.0
2024-07-22 15:35:00,145.07,145.27,145.04,145.22,26249.0,143.0539,143.2511,143.0243,143.2018,26249.0
2024-07-22 15:40:00,145.22,145.29,145.17,145.22,37516.0,143.2018,143.2708,143.1525,143.2018,37516.0
2024-07-22 15:45:00,145.2,145.58,145.12,145.5,107103.0,143.1821,143.5568,143.1032,143.4779,107103.0
2024-07-22 15:50:00,145.52,145.9,145.32,145.35,96595.0,143.4976,143.8723,143.3004,143.33,96595.0
2024-07-22 15:55:00,145.35,145.36,144.94,145.11,231347.0,143.33,143.3398,142.9257,143.0933,231347.0
2024-07-23 09:30:00,145.26,146.0,145.12,145.42,25505.0,143.2412,143.9709,143.1032,143.399,25505.0
2024-07-23 09:35:00,145.46,145.77,145.07,145.22,9011.0,143.4384,143.7441,143.0539,143.2018,9011.0
2024-07-23 09:40:00,145.26,145.59,144.95,144.98,20909.0,143.2412,143.5666,142.9355,142.9651,20909.0
2024-07-23 09:45:00,144.98,145.71,144.84,145.71,19748.0,142.9651,143.685,142.8271,143.685,19748.0
2024-07-23 09:50:00,145.64,145.67,145.36,145.47,16039.0,143.6159,143.6455,143.3398,143.4483,16039.0
2024-07-23 09:55:00,145.51,146.15,145.51,145.88,13551.0,143.4877,144.1189,143.4877,143.8526,13551.0
2024-07-23 10:00:00,145.81,146.81,145.76,146.77,46281.0,143.7836,144.7697,143.7343,144.7302,46281.0
2024-07-23 10:05:00,146.76,147.23,146.69,147.19,45710.0,144.7204,145.1838,144.6513,145.1444,45710.0
2024-07-23 10:10:00,147.22,147.45,147.06,147.45,14339.0,145.174,145.4008,145.0162,145.4008,14339.0
2024-07-23 10:15:00,147.46,147.46,146.88,147.04,26594.0,145.4106,145.4106,144.8387,144.9965,26594.0
2024-07-23 10:20:00,147.03,147.03,146.63,146.67,10603.0,144.9866,144.9866,144.5922,144.6316,10603.0
2024-07-23 10:25:00,146.66,146.89,146.58,146.78,22962.0,144.6218,144.8486,144.5429,144.7401,22962.0
2024-07-23 10:30:00,146.73,146.93,146.66,146.81,41628.0,144.6908,144.888,144.6218,144.7697,41628.0
2024-07-23 10:35:00,146.84,146.92,146.7,146.76,23375.0,144.7993,144.8781,144.6612,144.7204,23375.0
2024-07-23 10:40:00,146.71,146.76,146.46,146.59,14262.0,144.6711,144.7204,144.4245,144.5527,14262.0
2024-07-23 10:45:00,146.65,146.65,146.32,146.32,13711.0,144.6119,144.6119,144.2865,144.2865,13711.0
2024-07-23 10:50:00,146.43,146.5,146.03,146.07,15488.0,144.395,144.464,144.0005,144.04,15488.0
2024-07-23 10:55:00,146.02,146.25,145.98,146.09,18300.0,143.9907,144.2175,143.9512,144.0597,18300.0
2024-07-23 11:00:00,146.09,146.51,146.09,146.51,18418.0,144.0597,144.4738,144.0597,144.4738,18418.0
2024-07-23 11:05:00,146.48,146.54,146.17,146.25,15266.0,144.4443,144.5034,144.1386,144.2175,15266.0
2024-07-23 11:10:00,146.25,146.43,146.22,146.25,17997.0,144.2175,144.395,144.1879,144.2175,17997.0
2024-07-23 11:15:00,146.25,146.25,146.05,146.16,27241.0,144.2175,144.2175,144.0202,144.1287,27241.0
2024-07-23 11:20:00,146.15,146.22,145.94,146.13,27359.0,144.1189,144.1879,143.9118,144.0991,27359.0
2024-07-23 11:25:00,146.15,146.23,146.05,146.13,15828.0,144.1189,144.1977,144.0202,144.0991,15828.0
2024-07-23 11:30:00,146.16,146.32,146.15,146.29,16792.0,144.1287,144.2865,144.1189,144.2569,16792.0
2024-07-23 11:35:00,146.28,146.34,146.08,146.26,17047.0,144.247,144.3062,144.0498,144.2273,17047.0
2024-07-23 11:40:00,146.28,146.36,146.23,146.29,10257.0,144.247,144.3259,144.1977,144.2569,10257.0
2024-07-23 11:45:00,146.28,146.33,146.09,146.25,22009.0,144.247,144.2963,144.0597,144.2175,22009.0
2024-07-23 11:50:00,146.28,146.3,146.02,146.06,14298.0,144.247,144.2668,143.9907,144.0301,14298.0
2024-07-23 11:55:00,146.08,146.14,145.95,146.12,21304.0,144.0498,144.109,143.9216,144.0893,21304.0
2024-07-23 12:00:00,146.12,146.39,146.12,146.31,11657.0,144.0893,144.3555,144.0893,144.2766,11657.0
2024-07-23 12:05:00,146.3,146.34,146.14,146.18,14666.0,144.2668,144.3062,144.109,144.1484,14666.0
2024-07-23 12:10:00,146.14,146.14,146.02,146.06,7623.0,144.109,144.109,143.9907,144.0301,7623.0
2024-07-23 12:15:00,146.07,146.23,145.94,146.12,19039.0,144.04,144.1977,143.9118,144.0893,19039.0
2024-07-23 12:20:00,146.07,146.16,145.9,145.95,25745.0,144.04,144.1287,143.8723,143.9216,25745.0
2024-07-23 12:25:00,145.96,146.01,145.89,145.99,10302.0,143.9315,143.9808,143.8625,143.9611,10302.0
2024-07-23 12:30:00,145.96,145.98,145.83,145.92,11311.0,143.9315,143.9512,143.8033,143.892,11311.0
2024-07-23 12:35:00,145.94,146.01,145.91,145.95,11169.0,143.9118,143.9808,143.8822,143.9216,11169.0
2024-07-23 12:40:00,145.99,146.12,145.96,146.03,10083.0,143.9611,144.0893,143.9315,144.0005,10083.0
2024-07-23 12:45:00,146.0,146.03,145.89,145.99,9780.0,143.9709,144.0005,143.8625,143.9611,9780.0
2024-07-23 12:50:00,145.96,145.96,145.86,145.96,16219.0,143.9315,143.9315,143.8329,143.9315,16219.0
2024-07-23 12:55:00,145.96,146.0,145.79,145.98,15746.0,143.9315,143.9709,143.7639,143.9512,15746.0
2024-07-23 13:00:00,145.97,146.22,145.97,146.22,26033.0,143.9414,144.1879,143.9414,144.1879,26033.0
2024-07-23 13:05:00,146.22,146.22,146.01,146.04,23832.0,144.1879,144.1879,143.9808,144.0104,23832.0
2024-07-23 13:10:00,146.05,146.07,145.95,145.97,8911.0,144.0202,144.04,143.9216,143.9414,8911.0
2024-07-23 13:15:00,145.99,146.03,145.82,145.82,30210.0,143.9611,144.0005,143.7934,143.7934,30210.0
2024-07-23 13:20:00,145.86,145.96,145.69,145.69,40180.0,143.8329,143.9315,143.6652,143.6652,40180.0
2024-07-23 13:25:00,145.7,145.79,145.63,145.79,23662.0,143.6751,143.7639,143.6061,143.7639,23662.0
2024-07-23 13:30:00,145.75,145.89,145.59,145.61,45793.0,143.7244,143.8625,143.5666,143.5864,45793.0
2024-07-23 13:35:00,145.61,145.85,145.6,145.77,17241.0,143.5864,143.823,143.5765,143.7441,17241.0
2024-07-23 13:40:00,145.83,145.84,145.59,145.77,15370.0,143.8033,143.8132,143.5666,143.7441,15370.0
2024-07-23 13:45:00,145.78,146.07,145.75,146.04,17534.0,143.754,144.04,143.7244,144.0104,17534.0
2024-07-23 13:50:00,146.01,146.09,145.9,145.96,17271.0,143.9808,144.0597,143.8723,143.9315,17271.0
2024-07-23 13:55:00,145.96,146.11,145.91,145.95,11737.0,143.9315,144.0794,143.8822,143.9216,11737.0
2024-07-23 14:00:00,145.97,146.14,145.97,146.14,15375.0,143.9414,144.109,143.9414,144.109,15375.0
2024-07-23 14:05:00,146.11,146.11,145.9,145.9,28180.0,144.0794,144.0794,143.8723,143.8723,28180.0
2024-07-23 14:10:00,145.89,145.89,145.62,145.65,53466.0,143.8625,143.8625,143.5962,143.6258,53466.0
2024-07-23 14:15:00,145.64,145.78,145.55,145.71,54815.0,143.6159,143.754,143.5272,143.685,54815.0
2024-07-23 14:20:00,145.71,146.13,145.62,146.09,38249.0,143.685,144.0991,143.5962,144.0597,38249.0
2024-07-23 14:25:00,146.14,146.36,146.11,146.24,31884.0,144.109,144.3259,144.0794,144.2076,31884.0
2024-07-23 14:30:00,146.28,146.4,146.23,146.25,19248.0,144.247,144.3654,144.1977,144.2175,19248.0
2024-07-23 14:35:00,146.26,146.26,146.1,146.14,12377.0,144.2273,144.2273,144.0695,144.109,12377.0
2024-07-23 14:40:00,146.12,146.13,146.03,146.07,18968.0,144.0893,144.0991,144.0005,144.04,18968.0
2024-07-23 14:45:00,146.05,146.39,146.03,146.26,22640.0,144.0202,144.3555,144.0005,144.2273,22640.0
2024-07-23 14:50:00,146.26,146.3,146.1,146.14,8433.0,144.2273,144.2668,144.0695,144.109,8433.0
2024-07-23 14:55:00,146.14,146.27,146.12,146.21,7883.0,144.109,144.2372,144.0893,144.178,7883.0
2024-07-23 15:00:00,146.21,146.21,145.98,146.0,29525.0,144.178,144.178,143.9512,143.9709,29525.0
2024-07-23 15:05:00,146.01,146.1,145.98,146.03,16182.0,143.9808,144.0695,143.9512,144.0005,16182.0
2024-07-23 15:10:00,146.03,146.05,145.93,146.05,7131.0,144.0005,144.0202,143.9019,144.0202,7131.0
2024-07-23 15:15:00,146.03,146.06,145.94,146.0,7119.0,144.0005,144.0301,143.9118,143.9709,7119.0
2024-07-23 15:20:00,146.02,146.11,145.99,146.03,10106.0,143.9907,144.0794,143.9611,144.0005,10106.0
2024-07-23 15:25:00,146.04,146.19,146.04,146.18,12987.0,144.0104,144.1583,144.0104,144.1484,12987.0
2024-07-23 15:30:00,146.19,146.2,145.93,145.94,41763.0,144.1583,144.1682,143.9019,143.9118,41763.0
2024-07-23 15:35:00,145.96,146.01,145.82,145.99,39456.0,143.9315,143.9808,143.7934,143.9611,39456.0
2024-07-23 15:40:00,146.01,146.01,145.76,145.85,54491.0,143.9808,143.9808,143.7343,143.823,54491.0
2024-07-23 15:45:00,145.85,145.89,145.73,145.8,40300.0,143.823,143.8625,143.7047,143.7737,40300.0
2024-07-23 15:50:00,145.78,145.91,145.56,145.6,75894.0,143.754,143.8822,143.5371,143.5765,75894.0
2024-07-23 15:55:00,145.58,145.79,145.17,145.49,274334.0,143.5568,143.7639,143.1525,143.468,274334.0
2024-07-24 09:30:00,143.67,143.75,140.5,143.0,120202.0,141.6733,141.7522,138.5474,141.0126,120202.0
2024-07-24 09:35:00,143.32,145.7,143.32,145.7,30684.0,141.3282,143.6751,141.3282,143.6751,30684.0
2024-07-24 09:40:00,145.68,147.0,144.93,145.92,53432.0,143.6554,144.957,142.9158,143.892,53432.0
2024-07-24 09:45:00,146.31,146.97,146.11,146.3,41406.0,144.2766,144.9275,144.0794,144.2668,41406.0
2024-07-24 09:50:00,146.3,146.59,145.86,146.11,23666.0,144.2668,144.5527,143.8329,144.0794,23666.0
2024-07-24 09:55:00,146.23,146.48,145.44,146.13,44093.0,144.1977,144.4443,143.4187,144.0991,44093.0
2024-07-24 10:00:00,145.97,146.1,145.31,145.76,31967.0,143.9414,144.0695,143.2905,143.7343,31967.0
2024-07-24 10:05:00,145.77,145.99,145.47,145.57,44573.0,143.7441,143.9611,143.4483,143.5469,44573.0
2024-07-24 10:10:00,145.5,146.12,145.41,145.84,37446.0,143.4779,144.0893,143.3891,143.8132,37446.0
2024-07-24 10:15:00,145.88,146.4,145.53,146.22,45686.0,143.8526,144.3654,143.5075,144.1879,45686.0
2024-07-24 10:20:00,146.18,146.55,145.99,146.25,22723.0,144.1484,144.5133,143.9611,144.2175,22723.0
2024-07-24 10:25:00,146.21,146.48,146.01,146.13,15925.0,144.178,144.4443,143.9808,144.0991,15925.0
2024-07-24 10:30:00,146.13,146.96,146.12,146.63,18333.0,144.0991,144.9176,144.0893,144.5922,18333.0
2024-07-24 10:35:00,146.51,146.63,146.33,146.61,15093.0,144.4738,144.5922,144.2963,144.5725,15093.0
2024-07-24 10:40:00,146.61,146.61,146.28,146.44,16788.0,144.5725,144.5725,144.247,144.4048,16788.0
2024-07-24 10:45:00,146.43,146.79,146.22,146.72,23290.0,144.395,144.75,144.1879,144.6809,23290.0
2024-07-24 10:50:00,146.72,147.37,146.7,146.99,23622.0,144.6809,145.3219,144.6612,144.9472,23622.0
2024-07-24 10:55:00,147.02,147.59,147.02,147.39,47239.0,144.9768,145.5388,144.9768,145.3416,47239.0
2024-07-24 11:00:00,147.39,147.84,147.03,147.38,78753.0,145.3416,145.7854,144.9866,145.3318,78753.0
2024-07-24 11:05:00,147.38,147.38,146.86,146.94,34741.0,145.3318,145.3318,144.819,144.8979,34741.0
2024-07-24 11:10:00,147.0,147.29,146.66,147.09,24111.0,144.957,145.243,144.6218,145.0458,24111.0
2024-07-24 11:15:00,147.09,147.26,146.86,146.9,23550.0,145.0458,145.2134,144.819,144.8584,23550.0
2024-07-24 11:20:00,146.86,147.06,146.71,146.81,26836.0,144.819,145.0162,144.6711,144.7697,26836.0
2024-07-24 11:25:00,146.81,147.17,146.71,147.1,23659.0,144.7697,145.1247,144.6711,145.0556,23659.0
2024-07-24 11:30:00,147.09,147.5,146.98,147.47,20104.0,145.0458,145.4501,144.9373,145.4205,20104.0
2024-07-24 11:35:00,147.42,147.93,147.23,147.84,22922.0,145.3712,145.8741,145.1838,145.7854,22922.0
2024-07-24 11:40:00,147.86,148.07,147.7,148.06,25075.0,145.8051,146.0122,145.6473,146.0023,25075.0
2024-07-24 11:45:00,148.07,148.42,147.97,148.28,48399.0,146.0122,146.3573,145.9136,146.2192,48399.0
2024-07-24 11:50:00,148.29,148.41,148.14,148.27,23673.0,146.2291,146.3474,146.0812,146.2094,23673.0
2024-07-24 11:55:00,148.27,148.62,147.99,148.62,38106.0,146.2094,146.5545,145.9333,146.5545,38106.0
2024-07-24 12:00:00,148.63,148.75,148.55,148.64,25382.0,146.5644,146.6827,146.4855,146.5742,25382.0
2024-07-24 12:05:00,148.66,148.93,148.59,148.93,13600.0,146.594,146.8602,146.5249,146.8602,13600.0
2024-07-24 12:10:00,148.88,148.93,148.58,148.78,24820.0,146.8109,146.8602,146.5151,146.7123,24820.0
2024-07-24 12:15:00,148.8,148.82,148.47,148.5,27351.0,146.732,146.7517,146.4066,146.4362,27351.0
2024-07-24 12:20:00,148.48,148.53,148.36,148.45,14462.0,146.4165,146.4658,146.2981,146.3869,14462.0
2024-07-24 12:25:00,148.46,148.61,148.43,148.6,11782.0,146.3967,146.5447,146.3672,146.5348,11782.0
2024-07-24 12:30:00,148.6,148.62,148.17,148.24,34022.0,146.5348,146.5545,146.1108,146.1798,34022.0
2024-07-24 12:35:00,148.24,148.24,147.96,148.03,18656.0,146.1798,146.1798,145.9037,145.9727,18656.0
2024-07-24 12:40:00,148.03,148.09,147.79,147.96,16258.0,145.9727,146.0319,145.7361,145.9037,16258.0
2024-07-24 12:45:00,147.96,148.1,147.74,148.03,12945.0,145.9037,146.0418,145.6868,145.9727,12945.0
2024-07-24 12:50:00,147.98,147.98,147.78,147.82,12250.0,145.9234,145.9234,145.7262,145.7656,12250.0
2024-07-24 12:55:00,147.77,147.81,147.62,147.77,14473.0,145.7163,145.7558,145.5684,145.7163,14473.0
2024-07-24 13:00:00,147.8,147.89,147.71,147.89,13313.0,145.7459,145.8347,145.6572,145.8347,13313.0
2024-07-24 13:05:00,147.86,147.92,147.78,147.81,14201.0,145.8051,145.8643,145.7262,145.7558,14201.0
2024-07-24 13:10:00,147.81,147.81,147.69,147.69,9763.0,145.7558,145.7558,145.6374,145.6374,9763.0
2024-07-24 13:15:00,147.74,148.15,147.74,148.14,21081.0,145.6868,146.0911,145.6868,146.0812,21081.0
2024-07-24 13:20:00,148.15,148.15,148.0,148.11,16071.0,146.0911,146.0911,145.9431,146.0516,16071.0
2024-07-24 13:25:00,148.11,148.13,147.83,147.88,13441.0,146.0516,146.0713,145.7755,145.8248,13441.0
2024-07-24 13:30:00,147.88,148.02,147.7,147.86,18316.0,145.8248,145.9629,145.6473,145.8051,18316.0
2024-07-24 13:35:00,147.83,147.85,147.58,147.72,9712.0,145.7755,145.7952,145.529,145.667,9712.0
2024-07-24 13:40:00,147.74,147.8,147.38,147.5,10300.0,145.6868,145.7459,145.3318,145.4501,10300.0
2024-07-24 13:45:00,147.5,147.59,147.41,147.55,5961.0,145.4501,145.5388,145.3613,145.4994,5961.0
2024-07-24 13:50:00,147.56,147.57,147.07,147.12,11526.0,145.5093,145.5191,145.0261,145.0754,11526.0
2024-07-24 13:55:00,147.2,147.25,147.06,147.15,9423.0,145.1543,145.2036,145.0162,145.105,9423.0
2024-07-24 14:00:00,147.15,147.2,146.89,147.0,12356.0,145.105,145.1543,144.8486,144.957,12356.0
2024-07-24 14:05:00,146.89,147.13,146.89,147.08,10993.0,144.8486,145.0852,144.8486,145.0359,10993.0
2024-07-24 14:10:00,147.05,147.15,146.98,147.05,12572.0,145.0063,145.105,144.9373,145.0063,12572.0
2024-07-24 14:15:00,146.98,147.04,146.74,146.86,10820.0,144.9373,144.9965,144.7007,144.819,10820.0
2024-07-24 14:20:00,146.85,146.85,146.52,146.53,14505.0,144.8091,144.8091,144.4837,144.4936,14505.0
2024-07-24 14:25:00,146.55,146.6,146.32,146.42,13553.0,144.5133,144.5626,144.2865,144.3851,13553.0
2024-07-24 14:30:00,146.39,146.71,146.33,146.7,11005.0,144.3555,144.6711,144.2963,144.6612,11005.0
2024-07-24 14:35:00,146.66,146.71,146.46,146.48,15427.0,144.6218,144.6711,144.4245,144.4443,15427.0
2024-07-24 14:40:00,146.59,146.68,146.51,146.59,9633.0,144.5527,144.6415,144.4738,144.5527,9633.0
2024-07-24 14:45:00,146.58,146.69,146.35,146.42,11492.0,144.5429,144.6513,144.3161,144.3851,11492.0
2024-07-24 14:50:00,146.42,146.42,146.18,146.25,12144.0,144.3851,144.3851,144.1484,144.2175,12144.0
2024-07-24 14:55:00,146.31,146.51,146.24,146.38,15734.0,144.2766,144.4738,144.2076,144.3457,15734.0
2024-07-24 15:00:00,146.38,146.55,146.28,146.28,23481.0,144.3457,144.5133,144.247,144.247,23481.0
2024-07-24 15:05:00,146.28,146.32,146.08,146.29,24001.0,144.247,144.2865,144.0498,144.2569,24001.0
2024-07-24 15:10:00,146.29,146.62,146.26,146.56,38270.0,144.2569,144.5823,144.2273,144.5232,38270.0
2024-07-24 15:15:00,146.52,146.81,146.52,146.65,37470.0,144.4837,144.7697,144.4837,144.6119,37470.0
2024-07-24 15:20:00,146.66,147.08,146.66,147.08,20388.0,144.6218,145.0359,144.6218,145.0359,20388.0
2024-07-24 15:25:00,147.08,147.15,146.94,147.03,38215.0,145.0359,145.105,144.8979,144.9866,38215.0
2024-07-24 15:30:00,147.08,147.19,146.92,147.03,37082.0,145.0359,145.1444,144.8781,144.9866,37082.0
2024-07-24 15:35:00,147.0,147.21,146.8,146.84,30519.0,144.957,145.1641,144.7598,144.7993,30519.0
2024-07-24 15:40:00,146.87,146.9,146.6,146.6,38804.0,144.8288,144.8584,144.5626,144.5626,38804.0
2024-07-24 15:45:00,146.6,146.63,146.39,146.48,42581.0,144.5626,144.5922,144.3555,144.4443,42581.0
2024-07-24 15:50:00,146.48,146.51,146.16,146.24,75416.0,144.4443,144.4738,144.1287,144.2076,75416.0
2024-07-24 15:55:00,146.22,146.5,146.13,146.45,230844.0,144.1879,144.464,144.0991,144.4147,230844.0
2024-07-25 09:30:00,146.17,146.39,145.49,145.71,28587.0,144.1386,144.3555,143.468,143.685,28587.0
2024-07-25 09:35:00,145.87,146.38,145.77,146.38,12418.0,143.8427,144.3457,143.7441,144.3457,12418.0
2024-07-25 09:40:00,146.43,146.75,146.32,146.75,7277.0,144.395,144.7105,144.2865,144.7105,7277.0
2024-07-25 09:45:00,146.71,147.41,146.69,147.29,17627.0,144.6711,145.3613,144.6513,145.243,17627.0
2024-07-25 09:50:00,147.31,148.03,147.19,148.03,29430.0,145.2627,145.9727,145.1444,145.9727,29430.0
2024-07-25 09:55:00,148.03,148.27,147.83,147.93,36901.0,145.9727,146.2094,145.7755,145.8741,36901.0
2024-07-25 10:00:00,147.84,147.84,147.0,147.26,19953.0,145.7854,145.7854,144.957,145.2134,19953.0
2024-07-25 10:05:00,147.34,147.84,147.05,147.77,20699.0,145.2923,145.7854,145.0063,145.7163,20699.0
2024-07-25 10:10:00,147.83,148.23,147.69,148.18,36603.0,145.7755,146.1699,145.6374,146.1206,36603.0
2024-07-25 10:15:00,148.21,148.32,147.84,147.95,11806.0,146.1502,146.2587,145.7854,145.8938,11806.0
2024-07-25 10:20:00,148.08,148.23,147.99,148.22,11831.0,146.022,146.1699,145.9333,146.1601,11831.0
2024-07-25 10:25:00,148.28,148.28,147.91,147.91,15169.0,146.2192,146.2192,145.8544,145.8544,15169.0
2024-07-25 10:30:00,147.99,148.18,147.9,148.03,12545.0,145.9333,146.1206,145.8445,145.9727,12545.0
2024-07-25 10:35:00,147.98,148.09,147.81,147.84,14132.0,145.9234,146.0319,145.7558,145.7854,14132.0
2024-07-25 10:40:00,147.81,148.08,147.81,147.84,20481.0,145.7558,146.022,145.7558,145.7854,20481.0
2024-07-25 10:45:00,147.75,147.95,147.69,147.87,11521.0,145.6966,145.8938,145.6374,145.8149,11521.0
2024-07-25 10:50:00,147.83,148.11,147.75,147.84,26669.0,145.7755,146.0516,145.6966,145.7854,26669.0
2024-07-25 10:55:00,147.89,148.01,147.84,147.95,11006.0,145.8347,145.953,145.7854,145.8938,11006.0
2024-07-25 11:00:00,148.0,148.49,147.99,148.44,25728.0,145.9431,146.4263,145.9333,146.377,25728.0
2024-07-25 11:05:00,148.39,148.51,148.28,148.28,19858.0,146.3277,146.4461,146.2192,146.2192,19858.0
2024-07-25 11:10:00,148.32,148.59,148.12,148.47,13639.0,146.2587,146.5249,146.0615,146.4066,13639.0
2024-07-25 11:15:00,148.48,148.7,148.39,148.61,22884.0,146.4165,146.6334,146.3277,146.5447,22884.0
2024-07-25 11:20:00,148.54,148.68,148.51,148.6,28693.0,146.4756,146.6137,146.4461,146.5348,28693.0
2024-07-25 11:25:00,148.6,148.88,148.56,148.72,14750.0,146.5348,146.8109,146.4954,146.6531,14750.0
2024-07-25 11:30:00,148.68,148.68,148.43,148.5,9611.0,146.6137,146.6137,146.3672,146.4362,9611.0
2024-07-25 11:35:00,148.5,148.54,148.17,148.44,14809.0,146.4362,146.4756,146.1108,146.377,14809.0
2024-07-25 11:40:00,148.39,148.68,148.35,148.61,13434.0,146.3277,146.6137,146.2883,146.5447,13434.0
2024-07-25 11:45:00,148.6,148.77,148.32,148.41,28523.0,146.5348,146.7024,146.2587,146.3474,28523.0
2024-07-25 11:50:00,148.4,148.44,148.28,148.37,10736.0,146.3376,146.377,146.2192,146.308,10736.0
2024-07-25 11:55:00,148.34,148.65,148.34,148.59,10839.0,146.2784,146.5841,146.2784,146.5249,10839.0
2024-07-25 12:00:00,148.63,148.82,148.63,148.81,7419.0,146.5644,146.7517,146.5644,146.7419,7419.0
2024-07-25 12:05:00,148.8,148.89,148.75,148.86,8632.0,146.732,146.8208,146.6827,146.7912,8632.0
2024-07-25 12:10:00,148.87,149.11,148.8,148.98,14786.0,146.801,147.0377,146.732,146.9095,14786.0
2024-07-25 12:15:00,148.98,149.17,148.98,149.11,14537.0,146.9095,147.0969,146.9095,147.0377,14537.0
2024-07-25 12:20:00,149.02,149.32,148.99,149.32,31131.0,146.949,147.2448,146.9194,147.2448,31131.0
2024-07-25 12:25:00,149.32,149.55,149.32,149.52,11385.0,147.2448,147.4716,147.2448,147.442,11385.0
2024-07-25 12:30:00,149.5,149.68,149.4,149.64,15357.0,147.4223,147.5998,147.3237,147.5603,15357.0
2024-07-25 12:35:00,149.62,149.86,149.59,149.86,9938.0,147.5406,147.7773,147.511,147.7773,9938.0
2024-07-25 12:40:00,149.88,150.05,149.84,149.84,19463.0,147.797,147.9646,147.7576,147.7576,19463.0
2024-07-25 12:45:00,149.82,149.85,149.63,149.72,6066.0,147.7378,147.7674,147.5505,147.6392,6066.0
2024-07-25 12:50:00,149.75,149.79,149.6,149.66,6347.0,147.6688,147.7083,147.5209,147.5801,6347.0
2024-07-25 12:55:00,149.67,149.69,149.44,149.46,10846.0,147.5899,147.6097,147.3631,147.3828,10846.0
2024-07-25 13:00:00,149.49,149.73,149.45,149.45,12198.0,147.4124,147.6491,147.373,147.373,12198.0
2024-07-25 13:05:00,149.44,149.58,149.41,149.54,6873.0,147.3631,147.5012,147.3335,147.4617,6873.0
2024-07-25 13:10:00,149.55,149.7,149.4,149.42,6108.0,147.4716,147.6195,147.3237,147.3434,6108.0
2024-07-25 13:15:00,149.42,149.51,149.32,149.38,14650.0,147.3434,147.4322,147.2448,147.304,14650.0
2024-07-25 13:20:00,149.42,149.45,149.0,149.04,11126.0,147.3434,147.373,146.9292,146.9687,11126.0
2024-07-25 13:25:00,149.08,149.11,148.92,148.94,5810.0,147.0081,147.0377,146.8504,146.8701,5810.0
2024-07-25 13:30:00,148.98,149.0,148.72,148.78,8030.0,146.9095,146.9292,146.6531,146.7123,8030.0
2024-07-25 13:35:00,148.76,148.84,148.54,148.54,39477.0,146.6926,146.7715,146.4756,146.4756,39477.0
2024-07-25 13:40:00,148.57,148.64,148.45,148.63,12015.0,146.5052,146.5742,146.3869,146.5644,12015.0
2024-07-25 13:45:00,148.63,148.68,148.33,148.4,7476.0,146.5644,146.6137,146.2686,146.3376,7476.0
2024-07-25 13:50:00,148.37,148.41,148.22,148.28,10219.0,146.308,146.3474,146.1601,146.2192,10219.0
2024-07-25 13:55:00,148.3,148.51,148.28,148.44,11967.0,146.239,146.4461,146.2192,146.377,11967.0
2024-07-25 14:00:00,148.47,148.48,148.2,148.2,9438.0,146.4066,146.4165,146.1404,146.1404,9438.0
2024-07-25 14:05:00,148.23,148.38,148.2,148.22,6979.0,146.1699,146.3179,146.1404,146.1601,6979.0
2024-07-25 14:10:00,148.23,148.47,148.22,148.45,15340.0,146.1699,146.4066,146.1601,146.3869,15340.0
2024-07-25 14:15:00,148.46,148.64,148.43,148.5,15787.0,146.3967,146.5742,146.3672,146.4362,15787.0
2024-07-25 14:20:00,148.5,148.57,148.43,148.51,11259.0,146.4362,146.5052,146.3672,146.4461,11259.0
2024-07-25 14:25:00,148.5,148.57,148.38,148.39,7569.0,146.4362,146.5052,146.3179,146.3277,7569.0
2024-07-25 14:30:00,148.41,148.54,148.4,148.43,5546.0,146.3474,146.4756,146.3376,146.3672,5546.0
2024-07-25 14:35:00,148.44,148.47,148.39,148.47,7302.0,146.377,146.4066,146.3277,146.4066,7302.0
2024-07-25 14:40:00,148.45,148.46,148.29,148.29,5628.0,146.3869,146.3967,146.2291,146.2291,5628.0
2024-07-25 14:45:00,148.26,148.29,148.04,148.07,9396.0,146.1995,146.2291,145.9826,146.0122,9396.0
2024-07-25 14:50:00,148.05,148.12,147.98,148.12,12613.0,145.9924,146.0615,145.9234,146.0615,12613.0
2024-07-25 14:55:00,148.12,148.12,147.87,147.88,20791.0,146.0615,146.0615,145.8149,145.8248,20791.0
2024-07-25 15:00:00,147.83,147.92,147.81,147.84,10678.0,145.7755,145.8643,145.7558,145.7854,10678.0
2024-07-25 15:05:00,147.84,147.85,147.64,147.72,9629.0,145.7854,145.7952,145.5881,145.667,9629.0
2024-07-25 15:10:00,147.73,147.83,147.7,147.78,13723.0,145.6769,145.7755,145.6473,145.7262,13723.0
2024-07-25 15:15:00,147.78,148.01,147.76,147.96,14324.0,145.7262,145.953,145.7065,145.9037,14324.0
2024-07-25 15:20:00,147.94,148.1,147.89,148.05,18895.0,145.884,146.0418,145.8347,145.9924,18895.0
2024-07-25 15:25:00,148.06,148.28,148.06,148.28,21133.0,146.0023,146.2192,146.0023,146.2192,21133.0
2024-07-25 15:30:00,148.24,148.47,148.24,148.33,20012.0,146.1798,146.4066,146.1798,146.2686,20012.0
2024-07-25 15:35:00,148.3,148.34,148.18,148.24,18486.0,146.239,146.2784,146.1206,146.1798,18486.0
2024-07-25 15:40:00,148.22,148.53,148.22,148.42,25029.0,146.1601,146.4658,146.1601,146.3573,25029.0
2024-07-25 15:45:00,148.43,148.54,148.18,148.54,39632.0,146.3672,146.4756,146.1206,146.4756,39632.0
2024-07-25 15:50:00,148.51,148.63,148.3,148.31,60656.0,146.4461,146.5644,146.239,146.2488,60656.0
2024-07-25 15:55:00,148.32,148.55,148.05,148.13,149982.0,146.2587,146.4855,145.9924,146.0713,149982.0
2024-07-26 09:30:00,149.28,150.1,148.94,149.79,28427.0,147.2054,148.014,146.8701,147.7083,28427.0
2024-07-26 09:35:00,149.86,149.98,149.16,149.35,32540.0,147.7773,147.8956,147.087,147.2744,32540.0
2024-07-26 09:40:00,149.21,149.37,149.0,149.34,9817.0,147.1363,147.2941,146.9292,147.2645,9817.0
2024-07-26 09:45:00,149.26,149.27,148.93,149.25,6239.0,147.1856,147.1955,146.8602,147.1758,6239.0
2024-07-26 09:50:00,149.28,149.5,149.04,149.5,7971.0,147.2054,147.4223,146.9687,147.4223,7971.0
2024-07-26 09:55:00,149.42,149.6,149.0,149.16,18971.0,147.3434,147.5209,146.9292,147.087,18971.0
2024-07-26 10:00:00,149.05,149.49,148.84,149.45,7780.0,146.9785,147.4124,146.7715,147.373,7780.0
2024-07-26 10:05:00,149.41,149.45,149.25,149.25,5213.0,147.3335,147.373,147.1758,147.1758,5213.0
2024-07-26 10:10:00,149.25,149.43,149.09,149.24,9326.0,147.1758,147.3533,147.018,147.1659,9326.0
2024-07-26 10:15:00,149.27,149.73,149.12,149.73,9157.0,147.1955,147.6491,147.0476,147.6491,9157.0
2024-07-26 10:20:00,149.71,150.09,149.69,149.98,29078.0,147.6294,148.0041,147.6097,147.8956,29078.0
2024-07-26 10:25:00,149.93,149.97,149.77,149.83,41434.0,147.8463,147.8858,147.6885,147.7477,41434.0
2024-07-26 10:30:00,149.75,149.76,149.24,149.24,6261.0,147.6688,147.6787,147.1659,147.1659,6261.0
2024-07-26 10:35:00,149.24,149.44,149.11,149.42,8438.0,147.1659,147.3631,147.0377,147.3434,8438.0
2024-07-26 10:40:00,149.48,149.85,149.48,149.63,8475.0,147.4026,147.7674,147.4026,147.5505,8475.0
2024-07-26 10:45:00,149.69,150.02,149.69,150.01,6237.0,147.6097,147.9351,147.6097,147.9252,6237.0
2024-07-26 10:50:00,149.95,149.95,149.7,149.95,9701.0,147.866,147.866,147.6195,147.866,9701.0
2024-07-26 10:55:00,149.99,150.01,149.75,149.86,7071.0,147.9055,147.9252,147.6688,147.7773,7071.0
2024-07-26 11:00:00,149.87,149.89,149.39,149.42,13582.0,147.7872,147.8069,147.3138,147.3434,13582.0
2024-07-26 11:05:00,149.36,149.42,149.28,149.32,4233.0,147.2842,147.3434,147.2054,147.2448,4233.0
2024-07-26 11:10:00,149.28,149.29,148.92,148.92,5987.0,147.2054,147.2152,146.8504,146.8504,5987.0
2024-07-26 11:15:00,148.93,148.93,148.73,148.8,6567.0,146.8602,146.8602,146.663,146.732,6567.0
2024-07-26 11:20:00,148.83,148.99,148.75,148.96,7502.0,146.7616,146.9194,146.6827,146.8898,7502.0
2024-07-26 11:25:00,148.99,149.02,148.63,148.65,10187.0,146.9194,146.949,146.5644,146.5841,10187.0
2024-07-26 11:30:00,148.68,148.84,148.57,148.73,17140.0,146.6137,146.7715,146.5052,146.663,17140.0
2024-07-26 11:35:00,148.65,149.08,148.65,149.03,5749.0,146.5841,147.0081,146.5841,146.9588,5749.0
2024-07-26 11:40:00,149.0,149.0,148.71,148.77,12797.0,146.9292,146.9292,146.6433,146.7024,12797.0
2024-07-26 11:45:00,148.83,148.85,148.56,148.8,10296.0,146.7616,146.7813,146.4954,146.732,10296.0
2024-07-26 11:50:00,148.75,148.87,148.65,148.74,19895.0,146.6827,146.801,146.5841,146.6729,19895.0
2024-07-26 11:55:00,148.74,148.87,148.43,148.83,14788.0,146.6729,146.801,146.3672,146.7616,14788.0
2024-07-26 12:00:00,148.88,149.1,148.85,148.86,9528.0,146.8109,147.0279,146.7813,146.7912,9528.0
2024-07-26 12:05:00,148.87,149.02,148.85,148.92,2638.0,146.801,146.949,146.7813,146.8504,2638.0
2024-07-26 12:10:00,148.92,148.92,148.65,148.66,3016.0,146.8504,146.8504,146.5841,146.594,3016.0
2024-07-26 12:15:00,148.69,148.74,148.61,148.62,5636.0,146.6236,146.6729,146.5447,146.5545,5636.0
2024-07-26 12:20:00,148.62,148.64,148.41,148.51,6112.0,146.5545,146.5742,146.3474,146.4461,6112.0
2024-07-26 12:25:00,148.58,148.7,148.56,148.61,5429.0,146.5151,146.6334,146.4954,146.5447,5429.0
2024-07-26 12:30:00,148.6,148.73,148.48,148.51,2561.0,146.5348,146.663,146.4165,146.4461,2561.0
2024-07-26 12:35:00,148.56,148.79,148.41,148.71,3910.0,146.4954,146.7222,146.3474,146.6433,3910.0
2024-07-26 12:40:00,148.77,148.83,148.69,148.78,5044.0,146.7024,146.7616,146.6236,146.7123,5044.0
2024-07-26 12:45:00,148.87,148.87,148.61,148.72,4434.0,146.801,146.801,146.5447,146.6531,4434.0
2024-07-26 12:50:00,148.68,148.89,148.68,148.85,4425.0,146.6137,146.8208,146.6137,146.7813,4425.0
2024-07-26 12:55:00,148.85,148.96,148.83,148.92,13146.0,146.7813,146.8898,146.7616,146.8504,13146.0
2024-07-26 13:00:00,148.93,148.93,148.78,148.91,4099.0,146.8602,146.8602,146.7123,146.8405,4099.0
2024-07-26 13:05:00,148.91,148.91,148.77,148.81,6920.0,146.8405,146.8405,146.7024,146.7419,6920.0
2024-07-26 13:10:00,148.78,149.0,148.76,148.9,18658.0,146.7123,146.9292,146.6926,146.8306,18658.0
2024-07-26 13:15:00,148.96,149.03,148.89,148.9,8679.0,146.8898,146.9588,146.8208,146.8306,8679.0
2024-07-26 13:20:00,148.9,149.34,148.87,149.27,11940.0,146.8306,147.2645,146.801,147.1955,11940.0
2024-07-26 13:25:00,149.4,149.46,149.4,149.4,4495.0,147.3237,147.3828,147.3237,147.3237,4495.0
2024-07-26 13:30:00,149.4,149.44,149.25,149.29,5764.0,147.3237,147.3631,147.1758,147.2152,5764.0
2024-07-26 13:35:00,149.3,149.3,148.79,148.79,4768.0,147.2251,147.2251,146.7222,146.7222,4768.0
2024-07-26 13:40:00,148.73,148.73,148.58,148.64,4030.0,146.663,146.663,146.5151,146.5742,4030.0
2024-07-26 13:45:00,148.64,148.86,148.61,148.78,7323.0,146.5742,146.7912,146.5447,146.7123,7323.0
2024-07-26 13:50:00,148.74,148.94,148.74,148.87,6772.0,146.6729,146.8701,146.6729,146.801,6772.0
2024-07-26 13:55:00,148.91,149.03,148.79,148.96,6240.0,146.8405,146.9588,146.7222,146.8898,6240.0
2024-07-26 14:00:00,148.99,149.13,148.97,149.04,4279.0,146.9194,147.0574,146.8997,146.9687,4279.0
2024-07-26 14:05:00,149.02,149.03,148.91,148.99,5635.0,146.949,146.9588,146.8405,146.9194,5635.0
2024-07-26 14:10:00,149.0,149.13,148.94,149.01,7279.0,146.9292,147.0574,146.8701,146.9391,7279.0
2024-07-26 14:15:00,149.04,149.2,148.95,148.99,6073.0,146.9687,147.1265,146.8799,146.9194,6073.0
2024-07-26 14:20:00,148.99,149.05,148.93,149.05,4487.0,146.9194,146.9785,146.8602,146.9785,4487.0
2024-07-26 14:25:00,149.05,149.12,148.97,148.97,6494.0,146.9785,147.0476,146.8997,146.8997,6494.0
2024-07-26 14:30:00,148.97,149.01,148.89,148.98,6540.0,146.8997,146.9391,146.8208,146.9095,6540.0
2024-07-26 14:35:00,149.02,149.13,149.02,149.09,7465.0,146.949,147.0574,146.949,147.018,7465.0
2024-07-26 14:40:00,149.09,149.1,148.8,148.99,10497.0,147.018,147.0279,146.732,146.9194,10497.0
2024-07-26 14:45:00,148.96,149.02,148.86,148.96,9476.0,146.8898,146.949,146.7912,146.8898,9476.0
2024-07-26 14:50:00,149.03,149.06,148.89,148.93,5554.0,146.9588,146.9884,146.8208,146.8602,5554.0
2024-07-26 14:55:00,148.9,149.02,148.88,148.95,5133.0,146.8306,146.949,146.8109,146.8799,5133.0
2024-07-26 15:00:00,148.93,148.93,148.77,148.8,8941.0,146.8602,146.8602,146.7024,146.732,8941.0
2024-07-26 15:05:00,148.8,148.84,148.69,148.84,7696.0,146.732,146.7715,146.6236,146.7715,7696.0
2024-07-26 15:10:00,148.8,148.99,148.76,148.9,9514.0,146.732,146.9194,146.6926,146.8306,9514.0
2024-07-26 15:15:00,148.91,149.02,148.88,149.02,9837.0,146.8405,146.949,146.8109,146.949,9837.0
2024-07-26 15:20:00,149.0,149.1,148.97,149.05,12724.0,146.9292,147.0279,146.8997,146.9785,12724.0
2024-07-26 15:25:00,149.07,149.19,149.02,149.11,15216.0,146.9983,147.1166,146.949,147.0377,15216.0
2024-07-26 15:30:00,149.1,149.15,149.02,149.08,30333.0,147.0279,147.0772,146.949,147.0081,30333.0
2024-07-26 15:35:00,149.07,149.31,149.04,149.16,42987.0,146.9983,147.2349,146.9687,147.087,42987.0
2024-07-26 15:40:00,149.18,149.5,149.17,149.49,27279.0,147.1067,147.4223,147.0969,147.4124,27279.0
2024-07-26 15:45:00,149.47,149.62,149.47,149.5,55148.0,147.3927,147.5406,147.3927,147.4223,55148.0
2024-07-26 15:50:00,149.54,149.6,149.16,149.22,44431.0,147.4617,147.5209,147.087,147.1462,44431.0
2024-07-26 15:55:00,149.24,149.51,149.16,149.39,112482.0,147.1659,147.4322,147.087,147.3138,112482.0
2024-07-29 09:30:00,149.52,149.86,148.73,148.94,23351.0,147.442,147.7773,146.663,146.8701,23351.0
2024-07-29 09:35:00,148.9,149.1,148.09,148.24,26210.0,146.8306,147.0279,146.0319,146.1798,26210.0
2024-07-29 09:40:00,148.24,148.72,147.72,147.75,22978.0,146.1798,146.6531,145.667,145.6966,22978.0
2024-07-29 09:45:00,147.78,148.48,147.78,148.1,14980.0,145.7262,146.4165,145.7262,146.0418,14980.0
2024-07-29 09:50:00,148.1,148.15,147.52,147.57,7742.0,146.0418,146.0911,145.4698,145.5191,7742.0
2024-07-29 09:55:00,147.44,147.89,147.38,147.85,19534.0,145.3909,145.8347,145.3318,145.7952,19534.0
2024-07-29 10:00:00,147.85,148.13,147.76,148.04,12185.0,145.7952,146.0713,145.7065,145.9826,12185.0
2024-07-29 10:05:00,148.12,148.32,148.1,148.32,7387.0,146.0615,146.2587,146.0418,146.2587,7387.0
2024-07-29 10:10:00,148.25,148.64,148.23,148.55,19836.0,146.1897,146.5742,146.1699,146.4855,19836.0
2024-07-29 10:15:00,148.59,148.75,148.49,148.57,8232.0,146.5249,146.6827,146.4263,146.5052,8232.0
2024-07-29 10:20:00,148.51,148.97,148.51,148.75,9297.0,146.4461,146.8997,146.4461,146.6827,9297.0
2024-07-29 10:25:00,148.78,148.87,148.33,148.33,12871.0,146.7123,146.801,146.2686,146.2686,12871.0
2024-07-29 10:30:00,148.32,148.37,147.83,147.9,8243.0,146.2587,146.308,145.7755,145.8445,8243.0
2024-07-29 10:35:00,147.87,148.1,147.63,148.08,13735.0,145.8149,146.0418,145.5783,146.022,13735.0
2024-07-29 10:40:00,148.04,148.23,147.86,148.23,4782.0,145.9826,146.1699,145.8051,146.1699,4782.0
2024-07-29 10:45:00,148.19,148.27,148.03,148.16,29235.0,146.1305,146.2094,145.9727,146.1009,29235.0
2024-07-29 10:50:00,148.16,148.32,148.03,148.21,17455.0,146.1009,146.2587,145.9727,146.1502,17455.0
2024-07-29 10:55:00,148.24,148.44,148.16,148.32,6339.0,146.1798,146.377,146.1009,146.2587,6339.0
2024-07-29 11:00:00,148.33,148.42,148.15,148.29,8131.0,146.2686,146.3573,146.0911,146.2291,8131.0
2024-07-29 11:05:00,148.31,148.56,148.22,148.5,7704.0,146.2488,146.4954,146.1601,146.4362,7704.0
2024-07-29 11:10:00,148.46,148.55,148.31,148.31,9655.0,146.3967,146.4855,146.2488,146.2488,9655.0
2024-07-29 11:15:00,148.31,148.31,148.13,148.29,5829.0,146.2488,146.2488,146.0713,146.2291,5829.0
2024-07-29 11:20:00,148.35,148.91,148.35,148.9,7879.0,146.2883,146.8405,146.2883,146.8306,7879.0
2024-07-29 11:25:00,148.91,148.97,148.77,148.86,28983.0,146.8405,146.8997,146.7024,146.7912,28983.0
2024-07-29 11:30:00,148.84,148.86,148.52,148.53,7464.0,146.7715,146.7912,146.4559,146.4658,7464.0
2024-07-29 11:35:00,148.49,148.82,148.41,148.7,8315.0,146.4263,146.7517,146.3474,146.6334,8315.0
2024-07-29 11:40:00,148.67,148.76,148.63,148.71,6100.0,146.6038,146.6926,146.5644,146.6433,6100.0
2024-07-29 11:45:00,148.77,148.95,148.72,148.95,4587.0,146.7024,146.8799,146.6531,146.8799,4587.0
2024-07-29 11:50:00,148.95,149.0,148.85,148.94,10205.0,146.8799,146.9292,146.7813,146.8701,10205.0
2024-07-29 11:55:00,148.98,149.04,148.94,148.97,10725.0,146.9095,146.9687,146.8701,146.8997,10725.0
2024-07-29 12:00:00,148.98,149.07,148.86,148.86,8163.0,146.9095,146.9983,146.7912,146.7912,8163.0
2024-07-29 12:05:00,148.87,148.97,148.8,148.92,5352.0,146.801,146.8997,146.732,146.8504,5352.0
2024-07-29 12:10:00,148.88,149.01,148.76,149.01,10572.0,146.8109,146.9391,146.6926,146.9391,10572.0
2024-07-29 12:15:00,149.03,149.03,148.84,148.94,7236.0,146.9588,146.9588,146.7715,146.8701,7236.0
2024-07-29 12:20:00,148.9,148.94,148.82,148.93,11664.0,146.8306,146.8701,146.7517,146.8602,11664.0
2024-07-29 12:25:00,148.97,148.97,148.75,148.75,5202.0,146.8997,146.8997,146.6827,146.6827,5202.0
2024-07-29 12:30:00,148.76,148.88,148.7,148.86,14163.0,146.6926,146.8109,146.6334,146.7912,14163.0
2024-07-29 12:35:00,148.86,148.87,148.66,148.67,11680.0,146.7912,146.801,146.594,146.6038,11680.0
2024-07-29 12:40:00,148.67,148.78,148.67,148.7,7016.0,146.6038,146.7123,146.6038,146.6334,7016.0
2024-07-29 12:45:00,148.75,148.84,148.75,148.83,4606.0,146.6827,146.7715,146.6827,146.7616,4606.0
2024-07-29 12:50:00,148.8,148.83,148.68,148.8,5305.0,146.732,146.7616,146.6137,146.732,5305.0
2024-07-29 12:55:00,148.79,148.88,148.66,148.69,5345.0,146.7222,146.8109,146.594,146.6236,5345.0
2024-07-29 13:00:00,148.68,148.78,148.61,148.73,6604.0,146.6137,146.7123,146.5447,146.663,6604.0
2024-07-29 13:05:00,148.7,148.78,148.64,148.74,3811.0,146.6334,146.7123,146.5742,146.6729,3811.0
2024-07-29 13:10:00,148.74,148.9,148.74,148.84,3957.0,146.6729,146.8306,146.6729,146.7715,3957.0
2024-07-29 13:15:00,148.83,148.93,148.72,148.83,11916.0,146.7616,146.8602,146.6531,146.7616,11916.0
2024-07-29 13:20:00,148.81,148.96,148.8,148.9,4020.0,146.7419,146.8898,146.732,146.8306,4020.0
2024-07-29 13:25:00,148.9,148.92,148.78,148.79,5906.0,146.8306,146.8504,146.7123,146.7222,5906.0
2024-07-29 13:30:00,148.76,148.8,148.71,148.73,3923.0,146.6926,146.732,146.6433,146.663,3923.0
2024-07-29 13:35:00,148.75,148.77,148.62,148.64,6012.0,146.6827,146.7024,146.5545,146.5742,6012.0
2024-07-29 13:40:00,148.67,148.67,148.59,148.67,4255.0,146.6038,146.6038,146.5249,146.6038,4255.0
2024-07-29 13:45:00,148.61,148.72,148.61,148.69,9887.0,146.5447,146.6531,146.5447,146.6236,9887.0
2024-07-29 13:50:00,148.65,148.78,148.65,148.71,7575.0,146.5841,146.7123,146.5841,146.6433,7575.0
2024-07-29 13:55:00,148.73,148.82,148.73,148.82,5295.0,146.663,146.7517,146.663,146.7517,5295.0
2024-07-29 14:00:00,148.8,148.82,148.64,148.79,7534.0,146.732,146.7517,146.5742,146.7222,7534.0
2024-07-29 14:05:00,148.79,148.84,148.72,148.74,3730.0,146.7222,146.7715,146.6531,146.6729,3730.0
2024-07-29 14:10:00,148.76,148.76,148.65,148.68,3337.0,146.6926,146.6926,146.5841,146.6137,3337.0
2024-07-29 14:15:00,148.69,148.7,148.56,148.62,5713.0,146.6236,146.6334,146.4954,146.5545,5713.0
2024-07-29 14:20:00,148.61,148.69,148.6,148.67,11965.0,146.5447,146.6236,146.5348,146.6038,11965.0
2024-07-29 14:25:00,148.66,148.79,148.65,148.73,10382.0,146.594,146.7222,146.5841,146.663,10382.0
2024-07-29 14:30:00,148.71,148.79,148.66,148.75,6444.0,146.6433,146.7222,146.594,146.6827,6444.0
2024-07-29 14:35:00,148.74,148.79,148.71,148.78,4081.0,146.6729,146.7222,146.6433,146.7123,4081.0
2024-07-29 14:40:00,148.77,148.96,148.77,148.89,11706.0,146.7024,146.8898,146.7024,146.8208,11706.0
2024-07-29 14:45:00,148.91,148.95,148.72,148.72,9156.0,146.8405,146.8799,146.6531,146.6531,9156.0
2024-07-29 14:50:00,148.78,148.95,148.7,148.95,28936.0,146.7123,146.8799,146.6334,146.8799,28936.0
2024-07-29 14:55:00,148.95,149.01,148.88,148.97,14780.0,146.8799,146.9391,146.8109,146.8997,14780.0
2024-07-29 15:00:00,148.94,149.02,148.87,148.98,7855.0,146.8701,146.949,146.801,146.9095,7855.0
2024-07-29 15:05:00,148.98,149.01,148.79,148.8,16135.0,146.9095,146.9391,146.7222,146.732,16135.0
2024-07-29 15:10:00,148.78,148.83,148.66,148.66,10703.0,146.7123,146.7616,146.594,146.594,10703.0
2024-07-29 15:15:00,148.67,148.73,148.65,148.67,5715.0,146.6038,146.663,146.5841,146.6038,5715.0
2024-07-29 15:20:00,148.69,148.69,148.6,148.66,6046.0,146.6236,146.6236,146.5348,146.594,6046.0
2024-07-29 15:25:00,148.63,148.75,148.56,148.73,8381.0,146.5644,146.6827,146.4954,146.663,8381.0
2024-07-29 15:30:00,148.75,148.93,148.69,148.91,36117.0,146.6827,146.8602,146.6236,146.8405,36117.0
2024-07-29 15:35:00,148.93,149.0,148.9,149.0,14014.0,146.8602,146.9292,146.8306,146.9292,14014.0
2024-07-29 15:40:00,148.98,149.16,148.96,149.13,12083.0,146.9095,147.087,146.8898,147.0574,12083.0
2024-07-29 15:45:00,149.13,149.21,149.09,149.19,17948.0,147.0574,147.1363,147.018,147.1166,17948.0
2024-07-29 15:50:00,149.17,149.31,148.9,148.9,34473.0,147.0969,147.2349,146.8306,146.8306,34473.0
2024-07-29 15:55:00,148.93,149.1,148.79,149.07,86301.0,146.8602,147.0279,146.7222,146.9983,86301.0
2024-07-30 09:30:00,150.74,151.2,149.32,151.09,27669.0,148.6451,149.0987,147.2448,148.9902,27669.0
2024-07-30 09:35:00,150.99,151.29,150.79,151.2,14896.0,148.8916,149.1874,148.6944,149.0987,14896.0
2024-07-30 09:40:00,151.29,151.76,151.13,151.75,14466.0,149.1874,149.6509,149.0296,149.641,14466.0
2024-07-30 09:45:00,151.67,152.03,151.42,151.68,18316.0,149.5621,149.9171,149.3156,149.572,18316.0
2024-07-30 09:50:00,151.7,151.79,151.44,151.44,9832.0,149.5917,149.6805,149.3353,149.3353,9832.0
2024-07-30 09:55:00,151.38,151.67,151.23,151.54,9812.0,149.2762,149.5621,149.1283,149.4339,9812.0
2024-07-30 10:00:00,151.56,151.56,150.89,150.89,17904.0,149.4537,149.4537,148.793,148.793,17904.0
2024-07-30 10:05:00,150.87,151.25,150.87,151.06,19514.0,148.7733,149.148,148.7733,148.9606,19514.0
2024-07-30 10:10:00,151.12,151.42,151.07,151.23,9278.0,149.0198,149.3156,148.9705,149.1283,9278.0
2024-07-30 10:15:00,151.22,151.28,150.76,150.86,17172.0,149.1184,149.1776,148.6648,148.7634,17172.0
2024-07-30 10:20:00,150.89,151.45,150.89,151.37,15200.0,148.793,149.3452,148.793,149.2663,15200.0
2024-07-30 10:25:00,151.41,151.62,151.36,151.53,29116.0,149.3057,149.5128,149.2564,149.4241,29116.0
2024-07-30 10:30:00,151.51,151.58,151.34,151.47,13316.0,149.4044,149.4734,149.2367,149.3649,13316.0
2024-07-30 10:35:00,151.45,151.62,151.4,151.53,8001.0,149.3452,149.5128,149.2959,149.4241,8001.0
2024-07-30 10:40:00,151.56,151.65,151.44,151.62,10248.0,149.4537,149.5424,149.3353,149.5128,10248.0
2024-07-30 10:45:00,151.66,151.67,151.53,151.55,10205.0,149.5523,149.5621,149.4241,149.4438,10205.0
2024-07-30 10:50:00,151.56,151.75,151.53,151.57,18673.0,149.4537,149.641,149.4241,149.4635,18673.0
2024-07-30 10:55:00,151.57,151.64,151.43,151.49,7978.0,149.4635,149.5326,149.3255,149.3846,7978.0
2024-07-30 11:00:00,151.49,151.57,151.31,151.33,6336.0,149.3846,149.4635,149.2071,149.2269,6336.0
2024-07-30 11:05:00,151.34,151.57,151.31,151.57,11135.0,149.2367,149.4635,149.2071,149.4635,11135.0
2024-07-30 11:10:00,151.54,151.73,151.45,151.72,6717.0,149.4339,149.6213,149.3452,149.6114,6717.0
2024-07-30 11:15:00,151.71,151.9,151.67,151.87,7659.0,149.6016,149.7889,149.5621,149.7594,7659.0
2024-07-30 11:20:00,151.88,151.91,151.79,151.84,9983.0,149.7692,149.7988,149.6805,149.7298,9983.0
2024-07-30 11:25:00,151.8,151.83,151.58,151.59,4474.0,149.6903,149.7199,149.4734,149.4832,4474.0
2024-07-30 11:30:00,151.6,151.68,151.55,151.6,4085.0,149.4931,149.572,149.4438,149.4931,4085.0
2024-07-30 11:35:00,151.63,151.91,151.63,151.79,21528.0,149.5227,149.7988,149.5227,149.6805,21528.0
2024-07-30 11:40:00,151.76,151.84,151.68,151.69,6412.0,149.6509,149.7298,149.572,149.5819,6412.0
2024-07-30 11:45:00,151.66,151.77,151.63,151.64,5218.0,149.5523,149.6607,149.5227,149.5326,5218.0
2024-07-30 11:50:00,151.66,151.66,151.42,151.65,8866.0,149.5523,149.5523,149.3156,149.5424,8866.0
2024-07-30 11:55:00,151.69,151.78,151.67,151.76,7805.0,149.5819,149.6706,149.5621,149.6509,7805.0
2024-07-30 12:00:00,151.76,151.88,151.53,151.56,17315.0,149.6509,149.7692,149.4241,149.4537,17315.0
2024-07-30 12:05:00,151.56,151.67,151.56,151.59,11146.0,149.4537,149.5621,149.4537,149.4832,11146.0
2024-07-30 12:10:00,151.59,151.62,151.5,151.58,4229.0,149.4832,149.5128,149.3945,149.4734,4229.0
2024-07-30 12:15:00,151.59,151.59,151.32,151.37,9169.0,149.4832,149.4832,149.217,149.2663,9169.0
2024-07-30 12:20:00,151.37,151.46,151.33,151.46,7504.0,149.2663,149.3551,149.2269,149.3551,7504.0
2024-07-30 12:25:00,151.47,151.54,151.46,151.52,7211.0,149.3649,149.4339,149.3551,149.4142,7211.0
2024-07-30 12:30:00,151.52,151.58,151.46,151.5,6615.0,149.4142,149.4734,149.3551,149.3945,6615.0
2024-07-30 12:35:00,151.49,151.74,151.49,151.69,6519.0,149.3846,149.6312,149.3846,149.5819,6519.0
2024-07-30 12:40:00,151.69,151.82,151.68,151.7,6721.0,149.5819,149.7101,149.572,149.5917,6721.0
2024-07-30 12:45:00,151.76,151.84,151.76,151.78,7375.0,149.6509,149.7298,149.6509,149.6706,7375.0
2024-07-30 12:50:00,151.74,151.79,151.54,151.55,7381.0,149.6312,149.6805,149.4339,149.4438,7381.0
2024-07-30 12:55:00,151.52,151.8,151.52,151.59,23343.0,149.4142,149.6903,149.4142,149.4832,23343.0
2024-07-30 13:00:00,151.58,151.58,151.25,151.28,45234.0,149.4734,149.4734,149.148,149.1776,45234.0
2024-07-30 13:05:00,151.22,151.51,151.21,151.51,10955.0,149.1184,149.4044,149.1085,149.4044,10955.0
2024-07-30 13:10:00,151.52,151.56,151.39,151.48,5655.0,149.4142,149.4537,149.286,149.3748,5655.0
2024-07-30 13:15:00,151.48,151.53,151.31,151.38,8625.0,149.3748,149.4241,149.2071,149.2762,8625.0
2024-07-30 13:20:00,151.38,151.47,151.37,151.47,5363.0,149.2762,149.3649,149.2663,149.3649,5363.0
2024-07-30 13:25:00,151.49,151.52,151.15,151.2,8006.0,149.3846,149.4142,149.0494,149.0987,8006.0
2024-07-30 13:30:00,151.22,151.33,151.15,151.33,7038.0,149.1184,149.2269,149.0494,149.2269,7038.0
2024-07-30 13:35:00,151.31,151.55,151.29,151.4,8113.0,149.2071,149.4438,149.1874,149.2959,8113.0
2024-07-30 13:40:00,151.38,151.38,151.25,151.29,7847.0,149.2762,149.2762,149.148,149.1874,7847.0
2024-07-30 13:45:00,151.29,151.31,151.17,151.27,4924.0,149.1874,149.2071,149.0691,149.1677,4924.0
2024-07-30 13:50:00,151.3,151.38,151.24,151.38,6821.0,149.1973,149.2762,149.1381,149.2762,6821.0
2024-07-30 13:55:00,151.38,151.43,151.35,151.41,7134.0,149.2762,149.3255,149.2466,149.3057,7134.0
2024-07-30 14:00:00,151.41,151.44,151.25,151.26,3945.0,149.3057,149.3353,149.148,149.1578,3945.0
2024-07-30 14:05:00,151.26,151.34,151.26,151.26,4908.0,149.1578,149.2367,149.1578,149.1578,4908.0
2024-07-30 14:10:00,151.24,151.27,151.19,151.22,6914.0,149.1381,149.1677,149.0888,149.1184,6914.0
2024-07-30 14:15:00,151.22,151.29,151.2,151.22,9882.0,149.1184,149.1874,149.0987,149.1184,9882.0
2024-07-30 14:20:00,151.22,151.25,150.98,151.08,11279.0,149.1184,149.148,148.8817,148.9803,11279.0
2024-07-30 14:25:00,151.06,151.07,150.93,150.99,7387.0,148.9606,148.9705,148.8324,148.8916,7387.0
2024-07-30 14:30:00,150.97,150.99,150.82,150.92,17889.0,148.8719,148.8916,148.7239,148.8226,17889.0
2024-07-30 14:35:00,150.92,151.24,150.9,151.24,14717.0,148.8226,149.1381,148.8028,149.1381,14717.0
2024-07-30 14:40:00,151.3,151.38,151.2,151.3,13121.0,149.1973,149.2762,149.0987,149.1973,13121.0
2024-07-30 14:45:00,151.32,151.32,151.08,151.16,13293.0,149.217,149.217,148.9803,149.0592,13293.0
2024-07-30 14:50:00,151.16,151.31,151.16,151.28,5478.0,149.0592,149.2071,149.0592,149.1776,5478.0
2024-07-30 14:55:00,151.28,151.29,151.19,151.28,10318.0,149.1776,149.1874,149.0888,149.1776,10318.0
2024-07-30 15:00:00,151.3,151.49,151.22,151.48,19146.0,149.1973,149.3846,149.1184,149.3748,19146.0
2024-07-30 15:05:00,151.47,151.7,151.47,151.7,17875.0,149.3649,149.5917,149.3649,149.5917,17875.0
2024-07-30 15:10:00,151.72,151.9,151.7,151.89,15174.0,149.6114,149.7889,149.5917,149.7791,15174.0
2024-07-30 15:15:00,151.89,152.06,151.84,152.06,17322.0,149.7791,149.9467,149.7298,149.9467,17322.0
2024-07-30 15:20:00,152.05,152.18,152.01,152.12,31809.0,149.9369,150.065,149.8974,150.0059,31809.0
2024-07-30 15:25:00,152.13,152.18,151.98,152.09,17976.0,150.0157,150.065,149.8678,149.9763,17976.0
2024-07-30 15:30:00,152.09,152.13,151.85,152.01,16907.0,149.9763,150.0157,149.7396,149.8974,16907.0
2024-07-30 15:35:00,152.03,152.44,152.02,152.34,21641.0,149.9171,150.3214,149.9073,150.2228,21641.0
2024-07-30 15:40:00,152.35,152.38,152.14,152.3,19590.0,150.2327,150.2623,150.0256,150.1834,19590.0
2024-07-30 15:45:00,152.29,152.61,152.28,152.5,41883.0,150.1735,150.4891,150.1637,150.3806,41883.0
2024-07-30 15:50:00,152.54,152.65,152.34,152.37,153361.0,150.42,150.5285,150.2228,150.2524,153361.0
2024-07-30 15:55:00,152.38,152.5,152.25,152.28,149000.0,150.2623,150.3806,150.1341,150.1637,149000.0
2024-07-31 09:30:00,151.96,152.87,151.81,152.41,26473.0,149.8481,150.7455,149.7002,150.2919,26473.0
2024-07-31 09:35:00,152.22,152.44,151.73,151.97,7762.0,150.1045,150.3214,149.6213,149.858,7762.0
2024-07-31 09:40:00,151.95,151.96,151.31,151.81,18759.0,149.8382,149.8481,149.2071,149.7002,18759.0
2024-07-31 09:45:00,151.71,152.06,151.68,151.83,15074.0,149.6016,149.9467,149.572,149.7199,15074.0
2024-07-31 09:50:00,151.84,151.92,151.4,151.7,13324.0,149.7298,149.8087,149.2959,149.5917,13324.0
2024-07-31 09:55:00,151.74,151.84,151.6,151.67,11179.0,149.6312,149.7298,149.4931,149.5621,11179.0
2024-07-31 10:00:00,151.67,152.21,151.22,152.14,44707.0,149.5621,150.0946,149.1184,150.0256,44707.0
2024-07-31 10:05:00,152.24,152.24,151.66,151.89,14094.0,150.1242,150.1242,149.5523,149.7791,14094.0
2024-07-31 10:10:00,151.91,152.19,151.88,152.15,17003.0,149.7988,150.0749,149.7692,150.0355,17003.0
2024-07-31 10:15:00,152.15,152.28,151.91,152.09,21556.0,150.0355,150.1637,149.7988,149.9763,21556.0
2024-07-31 10:20:00,152.0,152.08,151.74,151.83,8550.0,149.8875,149.9664,149.6312,149.7199,8550.0
2024-07-31 10:25:00,151.88,152.14,151.82,152.06,5875.0,149.7692,150.0256,149.7101,149.9467,5875.0
2024-07-31 10:30:00,152.05,152.29,151.98,152.16,4873.0,149.9369,150.1735,149.8678,150.0453,4873.0
2024-07-31 10:35:00,152.24,152.31,151.98,152.26,13759.0,150.1242,150.1932,149.8678,150.1439,13759.0
2024-07-31 10:40:00,152.37,152.74,152.37,152.59,10355.0,150.2524,150.6173,150.2524,150.4693,10355.0
2024-07-31 10:45:00,152.55,152.73,152.49,152.49,11760.0,150.4299,150.6074,150.3707,150.3707,11760.0
2024-07-31 10:50:00,152.52,152.57,152.2,152.31,5756.0,150.4003,150.4496,150.0848,150.1932,5756.0
2024-07-31 10:55:00,152.25,152.56,152.21,152.56,15482.0,150.1341,150.4398,150.0946,150.4398,15482.0
2024-07-31 11:00:00,152.46,152.61,152.35,152.35,8698.0,150.3412,150.4891,150.2327,150.2327,8698.0
2024-07-31 11:05:00,152.38,152.47,152.12,152.34,6239.0,150.2623,150.351,150.0059,150.2228,6239.0
2024-07-31 11:10:00,152.27,152.4,152.21,152.39,10804.0,150.1538,150.282,150.0946,150.2721,10804.0
2024-07-31 11:15:00,152.36,152.42,152.2,152.34,12921.0,150.2425,150.3017,150.0848,150.2228,12921.0
2024-07-31 11:20:00,152.28,152.52,152.21,152.52,11096.0,150.1637,150.4003,150.0946,150.4003,11096.0
2024-07-31 11:25:00,152.45,152.58,152.3,152.36,12832.0,150.3313,150.4595,150.1834,150.2425,12832.0
2024-07-31 11:30:00,152.33,152.38,152.13,152.17,9923.0,150.213,150.2623,150.0157,150.0552,9923.0
2024-07-31 11:35:00,152.16,152.59,152.16,152.56,9709.0,150.0453,150.4693,150.0453,150.4398,9709.0
2024-07-31 11:40:00,152.6,152.61,152.4,152.5,5936.0,150.4792,150.4891,150.282,150.3806,5936.0
2024-07-31 11:45:00,152.5,152.65,152.34,152.47,13026.0,150.3806,150.5285,150.2228,150.351,13026.0
2024-07-31 11:50:00,152.51,152.55,152.33,152.38,4506.0,150.3905,150.4299,150.213,150.2623,4506.0
2024-07-31 11:55:00,152.35,152.51,152.3,152.5,6733.0,150.2327,150.3905,150.1834,150.3806,6733.0
2024-07-31 12:00:00,152.45,152.46,152.23,152.24,5849.0,150.3313,150.3412,150.1144,150.1242,5849.0
2024-07-31 12:05:00,152.23,152.3,152.18,152.26,4460.0,150.1144,150.1834,150.065,150.1439,4460.0
2024-07-31 12:10:00,152.26,152.3,152.14,152.26,7824.0,150.1439,150.1834,150.0256,150.1439,7824.0
2024-07-31 12:15:00,152.2,152.24,152.12,152.14,4357.0,150.0848,150.1242,150.0059,150.0256,4357.0
2024-07-31 12:20:00,152.15,152.26,152.09,152.13,3899.0,150.0355,150.1439,149.9763,150.0157,3899.0
2024-07-31 12:25:00,152.08,152.24,152.08,152.15,5010.0,149.9664,150.1242,149.9664,150.0355,5010.0
2024-07-31 12:30:00,152.17,152.28,152.13,152.22,3970.0,150.0552,150.1637,150.0157,150.1045,3970.0
2024-07-31 12:35:00,152.18,152.23,152.1,152.22,4580.0,150.065,150.1144,149.9862,150.1045,4580.0
2024-07-31 12:40:00,152.18,152.22,152.13,152.21,5440.0,150.065,150.1045,150.0157,150.0946,5440.0
2024-07-31 12:45:00,152.21,152.24,152.15,152.24,2645.0,150.0946,150.1242,150.0355,150.1242,2645.0
2024-07-31 12:50:00,152.23,152.26,152.1,152.16,5789.0,150.1144,150.1439,149.9862,150.0453,5789.0
2024-07-31 12:55:00,152.16,152.16,151.96,152.07,6112.0,150.0453,150.0453,149.8481,149.9566,6112.0
2024-07-31 13:00:00,152.09,152.3,152.09,152.14,8748.0,149.9763,150.1834,149.9763,150.0256,8748.0
2024-07-31 13:05:00,152.15,152.31,152.08,152.08,4264.0,150.0355,150.1932,149.9664,149.9664,4264.0
2024-07-31 13:10:00,152.14,152.15,152.0,152.0,4688.0,150.0256,150.0355,149.8875,149.8875,4688.0
2024-07-31 13:15:00,152.0,152.02,151.86,151.88,4865.0,149.8875,149.9073,149.7495,149.7692,4865.0
2024-07-31 13:20:00,151.88,152.01,151.85,151.91,9403.0,149.7692,149.8974,149.7396,149.7988,9403.0
2024-07-31 13:25:00,151.9,151.96,151.8,151.88,4512.0,149.7889,149.8481,149.6903,149.7692,4512.0
2024-07-31 13:30:00,151.83,151.85,151.58,151.64,2889.0,149.7199,149.7396,149.4734,149.5326,2889.0
2024-07-31 13:35:00,151.69,151.73,151.53,151.54,9138.0,149.5819,149.6213,149.4241,149.4339,9138.0
2024-07-31 13:40:00,151.51,151.55,151.39,151.53,9853.0,149.4044,149.4438,149.286,149.4241,9853.0
2024-07-31 13:45:00,151.51,151.51,151.39,151.46,2185.0,149.4044,149.4044,149.286,149.3551,2185.0
2024-07-31 13:50:00,151.49,151.73,151.44,151.72,8321.0,149.3846,149.6213,149.3353,149.6114,8321.0
2024-07-31 13:55:00,151.69,151.74,151.49,151.55,2955.0,149.5819,149.6312,149.3846,149.4438,2955.0
2024-07-31 14:00:00,151.55,151.58,151.29,151.58,6933.0,149.4438,149.4734,149.1874,149.4734,6933.0
2024-07-31 14:05:00,151.59,151.63,151.4,151.41,2862.0,149.4832,149.5227,149.2959,149.3057,2862.0
2024-07-31 14:10:00,151.43,151.63,151.41,151.61,5831.0,149.3255,149.5227,149.3057,149.503,5831.0
2024-07-31 14:15:00,151.63,151.63,151.45,151.6,5224.0,149.5227,149.5227,149.3452,149.4931,5224.0
2024-07-31 14:20:00,151.59,151.65,151.4,151.4,4444.0,149.4832,149.5424,149.2959,149.2959,4444.0
2024-07-31 14:25:00,151.39,151.5,151.34,151.45,5371.0,149.286,149.3945,149.2367,149.3452,5371.0
2024-07-31 14:30:00,151.45,151.68,151.45,151.64,6379.0,149.3452,149.572,149.3452,149.5326,6379.0
2024-07-31 14:35:00,151.59,151.6,151.35,151.51,17191.0,149.4832,149.4931,149.2466,149.4044,17191.0
2024-07-31 14:40:00,151.53,151.76,151.45,151.76,6929.0,149.4241,149.6509,149.3452,149.6509,6929.0
2024-07-31 14:45:00,151.69,152.02,151.69,152.02,7202.0,149.5819,149.9073,149.5819,149.9073,7202.0
2024-07-31 14:50:00,152.02,152.4,152.01,152.34,8729.0,149.9073,150.282,149.8974,150.2228,8729.0
2024-07-31 14:55:00,152.34,152.5,152.28,152.39,9983.0,150.2228,150.3806,150.1637,150.2721,9983.0
2024-07-31 15:00:00,152.45,152.52,152.32,152.37,6855.0,150.3313,150.4003,150.2031,150.2524,6855.0
2024-07-31 15:05:00,152.38,152.39,152.1,152.11,15710.0,150.2623,150.2721,149.9862,149.996,15710.0
2024-07-31 15:10:00,152.07,152.13,151.83,151.95,13751.0,149.9566,150.0157,149.7199,149.8382,13751.0
2024-07-31 15:15:00,151.97,152.11,151.42,151.47,17627.0,149.858,149.996,149.3156,149.3649,17627.0
2024-07-31 15:20:00,151.48,151.73,151.46,151.49,13998.0,149.3748,149.6213,149.3551,149.3846,13998.0
2024-07-31 15:25:00,151.43,151.56,151.29,151.31,13483.0,149.3255,149.4537,149.1874,149.2071,13483.0
2024-07-31 15:30:00,151.31,151.32,150.97,151.0,12952.0,149.2071,149.217,148.8719,148.9014,12952.0
2024-07-31 15:35:00,151.01,151.33,151.01,151.26,14178.0,148.9113,149.2269,148.9113,149.1578,14178.0
2024-07-31 15:40:00,151.28,151.75,151.28,151.68,22349.0,149.1776,149.641,149.1776,149.572,22349.0
2024-07-31 15:45:00,151.69,151.91,151.63,151.76,31096.0,149.5819,149.7988,149.5227,149.6509,31096.0
2024-07-31 15:50:00,151.74,151.9,151.28,151.38,55990.0,149.6312,149.7889,149.1776,149.2762,55990.0
2024-07-31 15:55:00,151.43,151.52,151.18,151.4,144451.0,149.3255,149.4142,149.0789,149.2959,144451.0
2024-08-01 09:30:00,151.73,152.64,151.73,152.05,17835.0,149.6213,150.5187,149.6213,149.9369,17835.0
2024-08-01 09:35:00,152.05,152.45,151.35,151.58,14373.0,149.9369,150.3313,149.2466,149.4734,14373.0
2024-08-01 09:40:00,151.58,151.58,150.87,151.04,7567.0,149.4734,149.4734,148.7733,148.9409,7567.0
2024-08-01 09:45:00,151.05,151.05,149.84,149.84,26473.0,148.9508,148.9508,147.7576,147.7576,26473.0
2024-08-01 09:50:00,149.89,149.95,149.0,149.07,19383.0,147.8069,147.866,146.9292,146.9983,19383.0
2024-08-01 09:55:00,149.0,149.17,148.79,148.84,18309.0,146.9292,147.0969,146.7222,146.7715,18309.0
2024-08-01 10:00:00,148.87,149.04,148.53,149.04,25862.0,146.801,146.9687,146.4658,146.9687,25862.0
2024-08-01 10:05:00,149.07,149.29,148.79,149.0,26854.0,146.9983,147.2152,146.7222,146.9292,26854.0
2024-08-01 10:10:00,149.06,149.12,148.78,148.88,47960.0,146.9884,147.0476,146.7123,146.8109,47960.0
2024-08-01 10:15:00,148.87,149.13,148.71,148.98,48531.0,146.801,147.0574,146.6433,146.9095,48531.0
2024-08-01 10:20:00,149.05,149.1,148.53,148.65,18948.0,146.9785,147.0279,146.4658,146.5841,18948.0
2024-08-01 10:25:00,148.65,148.91,148.43,148.8,26601.0,146.5841,146.8405,146.3672,146.732,26601.0
2024-08-01 10:30:00,148.66,148.84,147.76,148.1,38016.0,146.594,146.7715,145.7065,146.0418,38016.0
2024-08-01 10:35:00,148.15,148.3,147.76,148.1,43321.0,146.0911,146.239,145.7065,146.0418,43321.0
2024-08-01 10:40:00,148.03,148.03,147.63,147.85,37385.0,145.9727,145.9727,145.5783,145.7952,37385.0
2024-08-01 10:45:00,147.82,148.04,147.2,147.21,40275.0,145.7656,145.9826,145.1543,145.1641,40275.0
2024-08-01 10:50:00,147.23,147.46,147.14,147.29,35376.0,145.1838,145.4106,145.0951,145.243,35376.0
2024-08-01 10:55:00,147.38,147.5,146.94,146.94,18102.0,145.3318,145.4501,144.8979,144.8979,18102.0
2024-08-01 11:00:00,147.0,147.02,146.25,146.34,24442.0,144.957,144.9768,144.2175,144.3062,24442.0
2024-08-01 11:05:00,146.38,146.38,145.93,145.96,14024.0,144.3457,144.3457,143.9019,143.9315,14024.0
2024-08-01 11:10:00,145.9,146.15,145.08,145.11,34694.0,143.8723,144.1189,143.0637,143.0933,34694.0
2024-08-01 11:15:00,145.07,145.46,144.71,145.04,78542.0,143.0539,143.4384,142.6989,143.0243,78542.0
2024-08-01 11:20:00,145.01,145.02,144.5,144.61,23070.0,142.9947,143.0046,142.4918,142.6003,23070.0
2024-08-01 11:25:00,144.69,144.89,144.59,144.76,14756.0,142.6791,142.8764,142.5805,142.7482,14756.0
2024-08-01 11:30:00,144.75,144.82,143.91,144.04,31729.0,142.7383,142.8073,141.91,142.0382,31729.0
2024-08-01 11:35:00,144.04,144.5,143.96,144.5,30278.0,142.0382,142.4918,141.9593,142.4918,30278.0
2024-08-01 11:40:00,144.53,145.2,144.49,145.13,58454.0,142.5214,143.1821,142.4819,143.113,58454.0
2024-08-01 11:45:00,145.13,145.37,144.93,144.96,40781.0,143.113,143.3497,142.9158,142.9454,40781.0
2024-08-01 11:50:00,144.99,145.28,144.92,145.24,9149.0,142.975,143.2609,142.9059,143.2215,9149.0
2024-08-01 11:55:00,145.28,145.38,145.12,145.24,8768.0,143.2609,143.3596,143.1032,143.2215,8768.0
2024-08-01 12:00:00,145.24,145.39,145.0,145.39,5218.0,143.2215,143.3694,142.9848,143.3694,5218.0
2024-08-01 12:05:00,145.41,145.55,145.29,145.42,5900.0,143.3891,143.5272,143.2708,143.399,5900.0
2024-08-01 12:10:00,145.37,145.55,145.01,145.27,11165.0,143.3497,143.5272,142.9947,143.2511,11165.0
2024-08-01 12:15:00,145.39,145.66,145.33,145.58,5821.0,143.3694,143.6357,143.3102,143.5568,5821.0
2024-08-01 12:20:00,145.61,145.72,145.39,145.39,6450.0,143.5864,143.6948,143.3694,143.3694,6450.0
2024-08-01 12:25:00,145.38,145.59,145.38,145.59,2953.0,143.3596,143.5666,143.3596,143.5666,2953.0
2024-08-01 12:30:00,145.56,145.57,145.24,145.26,8889.0,143.5371,143.5469,143.2215,143.2412,8889.0
2024-08-01 12:35:00,145.24,145.26,145.05,145.1,11093.0,143.2215,143.2412,143.0341,143.0834,11093.0
2024-08-01 12:40:00,145.1,145.1,144.83,144.89,20781.0,143.0834,143.0834,142.8172,142.8764,20781.0
2024-08-01 12:45:00,144.88,145.12,144.76,144.79,20081.0,142.8665,143.1032,142.7482,142.7778,20081.0
2024-08-01 12:50:00,144.83,144.83,144.45,144.66,8621.0,142.8172,142.8172,142.4425,142.6496,8621.0
2024-08-01 12:55:00,144.61,144.68,144.37,144.6,5917.0,142.6003,142.6693,142.3636,142.5904,5917.0
2024-08-01 13:00:00,144.64,144.64,143.91,143.91,20365.0,142.6298,142.6298,141.91,141.91,20365.0
2024-08-01 13:05:00,143.92,143.92,143.61,143.68,4350.0,141.9198,141.9198,141.6142,141.6832,4350.0
2024-08-01 13:10:00,143.67,143.9,143.57,143.57,14198.0,141.6733,141.9001,141.5747,141.5747,14198.0
2024-08-01 13:15:00,143.56,143.59,143.06,143.07,52086.0,141.5648,141.5944,141.0718,141.0817,52086.0
2024-08-01 13:20:00,143.07,143.16,142.74,142.74,18192.0,141.0817,141.1704,140.7562,140.7562,18192.0
2024-08-01 13:25:00,142.72,142.76,142.34,142.76,95472.0,140.7365,140.776,140.3618,140.776,95472.0
2024-08-01 13:30:00,142.71,142.88,142.52,142.68,13361.0,140.7267,140.8943,140.5393,140.6971,13361.0
2024-08-01 13:35:00,142.67,142.95,142.54,142.94,9507.0,140.6872,140.9633,140.559,140.9535,9507.0
2024-08-01 13:40:00,142.9,143.36,142.89,143.31,7360.0,140.914,141.3676,140.9042,141.3183,7360.0
2024-08-01 13:45:00,143.34,143.66,143.31,143.47,17964.0,141.3479,141.6635,141.3183,141.4761,17964.0
2024-08-01 13:50:00,143.44,143.91,143.3,143.85,9509.0,141.4465,141.91,141.3085,141.8508,9509.0
2024-08-01 13:55:00,143.85,143.96,143.68,143.78,11244.0,141.8508,141.9593,141.6832,141.7818,11244.0
2024-08-01 14:00:00,143.77,143.81,143.33,143.34,6387.0,141.7719,141.8114,141.338,141.3479,6387.0
2024-08-01 14:05:00,143.39,143.8,143.39,143.54,9076.0,141.3972,141.8015,141.3972,141.5451,9076.0
2024-08-01 14:10:00,143.51,143.75,143.42,143.66,21098.0,141.5155,141.7522,141.4268,141.6635,21098.0
2024-08-01 14:15:00,143.67,143.73,143.53,143.55,22900.0,141.6733,141.7325,141.5353,141.555,22900.0
2024-08-01 14:20:00,143.59,143.75,143.55,143.7,12296.0,141.5944,141.7522,141.555,141.7029,12296.0
2024-08-01 14:25:00,143.7,143.7,143.32,143.47,28270.0,141.7029,141.7029,141.3282,141.4761,28270.0
2024-08-01 14:30:00,143.45,143.67,143.45,143.59,13068.0,141.4564,141.6733,141.4564,141.5944,13068.0
2024-08-01 14:35:00,143.6,143.71,143.6,143.7,5601.0,141.6043,141.7128,141.6043,141.7029,5601.0
2024-08-01 14:40:00,143.7,143.73,143.32,143.33,21603.0,141.7029,141.7325,141.3282,141.338,21603.0
2024-08-01 14:45:00,143.35,143.42,143.07,143.21,17607.0,141.3578,141.4268,141.0817,141.2197,17607.0
2024-08-01 14:50:00,143.23,143.32,143.06,143.13,12500.0,141.2394,141.3282,141.0718,141.1408,12500.0
2024-08-01 14:55:00,143.06,143.22,142.96,143.19,19943.0,141.0718,141.2296,140.9732,141.2,19943.0
2024-08-01 15:00:00,143.19,143.2,142.99,143.07,27867.0,141.2,141.2098,141.0028,141.0817,27867.0
2024-08-01 15:05:00,143.05,143.05,142.8,143.0,30537.0,141.0619,141.0619,140.8154,141.0126,30537.0
2024-08-01 15:10:00,143.01,143.33,142.93,143.09,29312.0,141.0225,141.338,140.9436,141.1014,29312.0
2024-08-01 15:15:00,143.09,143.44,143.04,143.44,19266.0,141.1014,141.4465,141.0521,141.4465,19266.0
2024-08-01 15:20:00,143.49,143.71,143.42,143.71,25432.0,141.4958,141.7128,141.4268,141.7128,25432.0
2024-08-01 15:25:00,143.71,143.77,143.46,143.58,20716.0,141.7128,141.7719,141.4662,141.5846,20716.0
2024-08-01 15:30:00,143.6,143.79,143.53,143.64,18748.0,141.6043,141.7916,141.5353,141.6437,18748.0
2024-08-01 15:35:00,143.63,143.84,143.62,143.81,46762.0,141.6339,141.841,141.624,141.8114,46762.0
2024-08-01 15:40:00,143.81,143.93,143.54,143.56,31103.0,141.8114,141.9297,141.5451,141.5648,31103.0
2024-08-01 15:45:00,143.52,143.59,143.29,143.49,36724.0,141.5254,141.5944,141.2986,141.4958,36724.0
2024-08-01 15:50:00,143.46,143.9,143.27,143.3,44233.0,141.4662,141.9001,141.2789,141.3085,44233.0
2024-08-01 15:55:00,143.33,143.93,143.33,143.9,210054.0,141.338,141.9297,141.338,141.9001,210054.0
2024-08-02 09:30:00,141.49,141.49,137.55,137.86,132746.0,139.5236,139.5236,135.6384,135.9441,132746.0
2024-08-02 09:35:00,137.94,139.19,136.8,138.94,114852.0,136.023,137.2556,134.8988,137.0091,114852.0
2024-08-02 09:40:00,139.12,139.18,138.3,138.74,29572.0,137.1866,137.2457,136.3779,136.8118,29572.0
2024-08-02 09:45:00,138.54,139.1,138.05,138.89,46034.0,136.6146,137.1668,136.1314,136.9597,46034.0
2024-08-02 09:50:00,138.77,139.41,138.48,138.69,37310.0,136.8414,137.4725,136.5554,136.7625,37310.0
2024-08-02 09:55:00,138.63,139.01,138.46,138.47,39723.0,136.7034,137.0781,136.5357,136.5456,39723.0
2024-08-02 10:00:00,138.64,139.09,138.33,138.97,12089.0,136.7132,137.157,136.4075,137.0386,12089.0
2024-08-02 10:05:00,138.92,139.11,138.46,138.47,24615.0,136.9893,137.1767,136.5357,136.5456,24615.0
2024-08-02 10:10:00,138.49,138.49,137.8,137.9,28794.0,136.5653,136.5653,135.8849,135.9835,28794.0
2024-08-02 10:15:00,137.89,138.12,137.23,137.25,44094.0,135.9736,136.2004,135.3228,135.3425,44094.0
2024-08-02 10:20:00,137.35,137.83,137.12,137.3,32136.0,135.4412,135.9145,135.2143,135.3918,32136.0
2024-08-02 10:25:00,137.12,137.46,136.79,137.05,24493.0,135.2143,135.5496,134.8889,135.1453,24493.0
2024-08-02 10:30:00,137.08,137.61,137.03,137.45,37891.0,135.1749,135.6975,135.1256,135.5398,37891.0
2024-08-02 10:35:00,137.39,137.44,136.98,137.44,26761.0,135.4806,135.5299,135.0763,135.5299,26761.0
2024-08-02 10:40:00,137.35,137.6,137.32,137.4,26083.0,135.4412,135.6877,135.4116,135.4905,26083.0
2024-08-02 10:45:00,137.4,137.63,137.2,137.52,27748.0,135.4905,135.7173,135.2932,135.6088,27748.0
2024-08-02 10:50:00,137.6,138.02,137.51,137.56,51141.0,135.6877,136.1018,135.5989,135.6482,51141.0
2024-08-02 10:55:00,137.52,137.67,137.15,137.41,23565.0,135.6088,135.7567,135.2439,135.5003,23565.0
2024-08-02 11:00:00,137.29,137.46,136.76,136.8,29672.0,135.382,135.5496,134.8594,134.8988,29672.0
2024-08-02 11:05:00,136.83,137.18,136.7,136.87,37484.0,134.9284,135.2735,134.8002,134.9678,37484.0
2024-08-02 11:10:00,136.88,136.99,136.55,136.74,49077.0,134.9777,135.0862,134.6523,134.8396,49077.0
2024-08-02 11:15:00,136.72,136.97,136.51,136.83,30624.0,134.8199,135.0664,134.6128,134.9284,30624.0
2024-08-02 11:20:00,136.72,136.72,135.89,136.16,20432.0,134.8199,134.8199,134.0014,134.2677,20432.0
2024-08-02 11:25:00,136.22,136.54,136.12,136.22,14757.0,134.3269,134.6424,134.2282,134.3269,14757.0
2024-08-02 11:30:00,136.34,136.46,136.2,136.2,18361.0,134.4452,134.5635,134.3071,134.3071,18361.0
2024-08-02 11:35:00,136.17,136.34,136.11,136.26,36405.0,134.2775,134.4452,134.2184,134.3663,36405.0
2024-08-02 11:40:00,136.27,136.64,136.2,136.6,19294.0,134.3762,134.741,134.3071,134.7016,19294.0
2024-08-02 11:45:00,136.63,137.17,136.63,137.17,19542.0,134.7312,135.2637,134.7312,135.2637,19542.0
2024-08-02 11:50:00,137.16,137.24,136.75,136.94,17657.0,135.2538,135.3327,134.8495,135.0368,17657.0
2024-08-02 11:55:00,136.87,137.15,136.87,136.95,23949.0,134.9678,135.2439,134.9678,135.0467,23949.0
2024-08-02 12:00:00,137.0,137.24,136.92,137.16,11984.0,135.096,135.3327,135.0171,135.2538,11984.0
2024-08-02 12:05:00,137.16,137.16,136.88,136.88,33900.0,135.2538,135.2538,134.9777,134.9777,33900.0
2024-08-02 12:10:00,136.92,137.0,136.77,136.99,11579.0,135.0171,135.096,134.8692,135.0862,11579.0
2024-08-02 12:15:00,136.99,137.18,136.95,137.18,10788.0,135.0862,135.2735,135.0467,135.2735,10788.0
2024-08-02 12:20:00,137.25,137.56,137.11,137.44,20143.0,135.3425,135.6482,135.2045,135.5299,20143.0
2024-08-02 12:25:00,137.34,137.76,137.21,137.67,30581.0,135.4313,135.8455,135.3031,135.7567,30581.0
2024-08-02 12:30:00,137.67,138.08,137.59,138.05,10903.0,135.7567,136.161,135.6778,136.1314,10903.0
2024-08-02 12:35:00,138.03,138.12,137.82,137.96,9166.0,136.1117,136.2004,135.9046,136.0427,9166.0
2024-08-02 12:40:00,138.0,138.06,137.81,137.9,3793.0,136.0821,136.1413,135.8948,135.9835,3793.0
2024-08-02 12:45:00,137.82,138.09,137.76,138.09,15813.0,135.9046,136.1709,135.8455,136.1709,15813.0
2024-08-02 12:50:00,138.0,138.01,137.66,137.68,8511.0,136.0821,136.092,135.7468,135.7666,8511.0
2024-08-02 12:55:00,137.64,138.25,137.6,138.21,22486.0,135.7271,136.3286,135.6877,136.2892,22486.0
2024-08-02 13:00:00,138.27,138.27,137.9,137.92,6744.0,136.3484,136.3484,135.9835,136.0032,6744.0
2024-08-02 13:05:00,137.84,137.93,137.78,137.83,9806.0,135.9243,136.0131,135.8652,135.9145,9806.0
2024-08-02 13:10:00,137.86,137.91,137.72,137.78,4888.0,135.9441,135.9934,135.806,135.8652,4888.0
2024-08-02 13:15:00,137.74,137.77,137.46,137.57,29907.0,135.8257,135.8553,135.5496,135.6581,29907.0
2024-08-02 13:20:00,137.56,137.58,137.3,137.32,16060.0,135.6482,135.668,135.3918,135.4116,16060.0
2024-08-02 13:25:00,137.38,137.58,137.32,137.5,12633.0,135.4707,135.668,135.4116,135.5891,12633.0
2024-08-02 13:30:00,137.54,137.56,137.3,137.36,10946.0,135.6285,135.6482,135.3918,135.451,10946.0
2024-08-02 13:35:00,137.35,137.35,137.01,137.05,3997.0,135.4412,135.4412,135.1059,135.1453,3997.0
2024-08-02 13:40:00,137.01,137.01,136.78,136.78,7199.0,135.1059,135.1059,134.8791,134.8791,7199.0
2024-08-02 13:45:00,136.78,136.89,136.61,136.71,5651.0,134.8791,134.9875,134.7114,134.81,5651.0
2024-08-02 13:50:00,136.71,136.86,136.59,136.61,8385.0,134.81,134.958,134.6917,134.7114,8385.0
2024-08-02 13:55:00,136.65,136.65,136.48,136.62,10451.0,134.7509,134.7509,134.5832,134.7213,10451.0
2024-08-02 14:00:00,136.61,136.65,136.28,136.33,5497.0,134.7114,134.7509,134.386,134.4353,5497.0
2024-08-02 14:05:00,136.38,136.45,136.26,136.34,6154.0,134.4846,134.5537,134.3663,134.4452,6154.0
2024-08-02 14:10:00,136.34,136.45,136.3,136.41,13106.0,134.4452,134.5537,134.4057,134.5142,13106.0
2024-08-02 14:15:00,136.41,136.5,136.31,136.39,9704.0,134.5142,134.603,134.4156,134.4945,9704.0
2024-08-02 14:20:00,136.39,136.84,136.37,136.79,32270.0,134.4945,134.9382,134.4748,134.8889,32270.0
2024-08-02 14:25:00,136.81,136.81,136.55,136.65,10478.0,134.9087,134.9087,134.6523,134.7509,10478.0
2024-08-02 14:30:00,136.64,137.03,136.64,136.93,13924.0,134.741,135.1256,134.741,135.027,13924.0
2024-08-02 14:35:00,136.9,136.9,136.62,136.69,7500.0,134.9974,134.9974,134.7213,134.7903,7500.0
2024-08-02 14:40:00,136.66,136.79,136.59,136.59,3515.0,134.7607,134.8889,134.6917,134.6917,3515.0
2024-08-02 14:45:00,136.6,136.73,136.53,136.6,5689.0,134.7016,134.8298,134.6325,134.7016,5689.0
2024-08-02 14:50:00,136.57,136.62,136.49,136.57,8447.0,134.672,134.7213,134.5931,134.672,8447.0
2024-08-02 14:55:00,136.64,136.71,136.6,136.7,7150.0,134.741,134.81,134.7016,134.8002,7150.0
2024-08-02 15:00:00,136.69,136.72,136.41,136.44,13241.0,134.7903,134.8199,134.5142,134.5438,13241.0
2024-08-02 15:05:00,136.49,136.73,136.34,136.66,11623.0,134.5931,134.8298,134.4452,134.7607,11623.0
2024-08-02 15:10:00,136.6,136.6,136.46,136.51,7787.0,134.7016,134.7016,134.5635,134.6128,7787.0
2024-08-02 15:15:00,136.5,136.63,136.47,136.59,8320.0,134.603,134.7312,134.5734,134.6917,8320.0
2024-08-02 15:20:00,136.58,136.64,136.36,136.47,12464.0,134.6819,134.741,134.4649,134.5734,12464.0
2024-08-02 15:25:00,136.5,136.75,136.5,136.69,18028.0,134.603,134.8495,134.603,134.7903,18028.0
2024-08-02 15:30:00,136.75,136.84,136.57,136.57,16734.0,134.8495,134.9382,134.672,134.672,16734.0
2024-08-02 15:35:00,136.54,136.67,136.06,136.09,28105.0,134.6424,134.7706,134.1691,134.1987,28105.0
2024-08-02 15:40:00,136.08,136.12,135.93,136.12,38928.0,134.1888,134.2282,134.0409,134.2282,38928.0
2024-08-02 15:45:00,136.07,136.14,135.88,135.92,32379.0,134.1789,134.248,133.9916,134.031,32379.0
2024-08-02 15:50:00,135.94,136.13,135.8,136.09,56588.0,134.0507,134.2381,133.9127,134.1987,56588.0
2024-08-02 15:55:00,136.15,136.36,136.0,136.07,140664.0,134.2578,134.4649,134.1099,134.1789,140664.0
2024-08-05 09:30:00,131.94,132.02,128.38,128.61,126432.0,130.1063,130.1852,126.5958,126.8226,126432.0
2024-08-05 09:35:00,128.71,129.79,128.22,129.49,91974.0,126.9212,127.9862,126.438,127.6904,91974.0
2024-08-05 09:40:00,129.58,129.84,128.5,128.94,79455.0,127.7791,128.0355,126.7141,127.148,79455.0
2024-08-05 09:45:00,128.94,129.64,128.66,129.61,54258.0,127.148,127.8383,126.8719,127.8087,54258.0
2024-08-05 09:50:00,129.71,130.26,129.0,129.22,46206.0,127.9073,128.4497,127.2072,127.4241,46206.0
2024-08-05 09:55:00,129.22,129.5,128.82,129.21,29048.0,127.4241,127.7002,127.0297,127.4143,29048.0
2024-08-05 10:00:00,129.34,131.95,129.34,131.66,29554.0,127.5425,130.1162,127.5425,129.8302,29554.0
2024-08-05 10:05:00,131.56,131.64,130.5,130.54,20484.0,129.7316,129.8105,128.6863,128.7258,20484.0
2024-08-05 10:10:00,130.55,131.11,130.21,131.11,11889.0,128.7357,129.2879,128.4004,129.2879,11889.0
2024-08-05 10:15:00,131.0,131.19,130.75,130.97,16236.0,129.1794,129.3668,128.9329,129.1498,16236.0
2024-08-05 10:20:00,130.94,131.28,130.84,131.05,38917.0,129.1202,129.4555,129.0216,129.2287,38917.0
2024-08-05 10:25:00,131.2,131.57,130.92,130.96,43002.0,129.3766,129.7415,129.1005,129.14,43002.0
2024-08-05 10:30:00,130.89,131.79,130.66,131.71,23139.0,129.0709,129.9584,128.8441,129.8795,23139.0
2024-08-05 10:35:00,131.78,131.91,131.23,131.36,18114.0,129.9486,130.0768,129.4062,129.5344,18114.0
2024-08-05 10:40:00,131.19,131.66,131.11,131.53,14410.0,129.3668,129.8302,129.2879,129.702,14410.0
2024-08-05 10:45:00,131.53,131.64,130.88,130.96,40048.0,129.702,129.8105,129.0611,129.14,40048.0
2024-08-05 10:50:00,131.11,131.7,130.86,131.5,23345.0,129.2879,129.8697,129.0413,129.6725,23345.0
2024-08-05 10:55:00,131.51,131.59,130.88,130.88,25523.0,129.6823,129.7612,129.0611,129.0611,25523.0
2024-08-05 11:00:00,130.94,130.94,130.38,130.8,23914.0,129.1202,129.1202,128.568,128.9822,23914.0
2024-08-05 11:05:00,130.75,131.28,130.62,131.16,25964.0,128.9329,129.4555,128.8047,129.3372,25964.0
2024-08-05 11:10:00,131.17,131.28,130.79,130.94,33031.0,129.347,129.4555,128.9723,129.1202,33031.0
2024-08-05 11:15:00,130.94,131.19,130.91,130.94,12423.0,129.1202,129.3668,129.0907,129.1202,12423.0
2024-08-05 11:20:00,130.83,131.3,130.79,131.22,17275.0,129.0118,129.4752,128.9723,129.3963,17275.0
2024-08-05 11:25:00,131.21,131.5,131.21,131.25,42902.0,129.3865,129.6725,129.3865,129.4259,42902.0
2024-08-05 11:30:00,131.23,131.43,131.11,131.25,24198.0,129.4062,129.6034,129.2879,129.4259,24198.0
2024-08-05 11:35:00,131.29,132.25,131.28,132.02,31169.0,129.4654,130.412,129.4555,130.1852,31169.0
2024-08-05 11:40:00,131.98,132.5,131.93,132.5,24901.0,130.1458,130.6586,130.0965,130.6586,24901.0
2024-08-05 11:45:00,132.48,132.55,132.02,132.05,13750.0,130.6388,130.7079,130.1852,130.2148,13750.0
2024-08-05 11:50:00,132.05,132.19,131.83,132.1,14135.0,130.2148,130.3529,129.9979,130.2641,14135.0
2024-08-05 11:55:00,132.13,132.25,131.92,132.12,12135.0,130.2937,130.412,130.0866,130.2838,12135.0
2024-08-05 12:00:00,132.15,132.47,132.03,132.33,4557.0,130.3134,130.629,130.1951,130.4909,4557.0
2024-08-05 12:05:00,132.48,132.64,132.3,132.5,6677.0,130.6388,130.7966,130.4613,130.6586,6677.0
2024-08-05 12:10:00,132.45,132.45,132.04,132.2,3531.0,130.6092,130.6092,130.2049,130.3627,3531.0
2024-08-05 12:15:00,132.25,132.54,132.18,132.34,7191.0,130.412,130.698,130.343,130.5008,7191.0
2024-08-05 12:20:00,132.33,132.63,132.24,132.53,4852.0,130.4909,130.7867,130.4022,130.6881,4852.0
2024-08-05 12:25:00,132.57,132.9,132.54,132.72,10931.0,130.7276,131.053,130.698,130.8755,10931.0
2024-08-05 12:30:00,132.66,132.66,132.38,132.44,6266.0,130.8163,130.8163,130.5402,130.5994,6266.0
2024-08-05 12:35:00,132.44,132.44,131.98,132.11,6303.0,130.5994,130.5994,130.1458,130.274,6303.0
2024-08-05 12:40:00,132.17,132.27,132.05,132.11,16377.0,130.3331,130.4318,130.2148,130.274,16377.0
2024-08-05 12:45:00,132.17,132.25,131.98,132.1,14737.0,130.3331,130.412,130.1458,130.2641,14737.0
2024-08-05 12:50:00,132.14,132.14,131.88,131.9,20127.0,130.3036,130.3036,130.0472,130.0669,20127.0
2024-08-05 12:55:00,131.82,132.17,131.78,132.04,7725.0,129.988,130.3331,129.9486,130.2049,7725.0
2024-08-05 13:00:00,132.06,132.15,131.91,132.0,13923.0,130.2247,130.3134,130.0768,130.1655,13923.0
2024-08-05 13:05:00,132.02,132.25,131.95,132.12,10291.0,130.1852,130.412,130.1162,130.2838,10291.0
2024-08-05 13:10:00,132.19,132.22,132.02,132.13,9587.0,130.3529,130.3824,130.1852,130.2937,9587.0
2024-08-05 13:15:00,132.21,132.29,132.04,132.16,16453.0,130.3726,130.4515,130.2049,130.3233,16453.0
2024-08-05 13:20:00,132.2,132.73,132.2,132.58,24365.0,130.3627,130.8854,130.3627,130.7374,24365.0
2024-08-05 13:25:00,132.64,132.7,132.51,132.64,7485.0,130.7966,130.8558,130.6684,130.7966,7485.0
2024-08-05 13:30:00,132.66,133.31,132.63,133.27,23358.0,130.8163,131.4573,130.7867,131.4179,23358.0
2024-08-05 13:35:00,133.17,133.26,132.91,132.94,19742.0,131.3192,131.408,131.0629,131.0924,19742.0
2024-08-05 13:40:00,133.0,133.07,132.66,132.71,6213.0,131.1516,131.2206,130.8163,130.8656,6213.0
2024-08-05 13:45:00,132.71,132.71,132.51,132.52,4523.0,130.8656,130.8656,130.6684,130.6783,4523.0
2024-08-05 13:50:00,132.49,132.7,132.45,132.47,7250.0,130.6487,130.8558,130.6092,130.629,7250.0
2024-08-05 13:55:00,132.47,132.62,132.26,132.32,5992.0,130.629,130.7769,130.4219,130.4811,5992.0
2024-08-05 14:00:00,132.31,132.36,132.22,132.28,14303.0,130.4712,130.5205,130.3824,130.4416,14303.0
2024-08-05 14:05:00,132.28,132.49,132.22,132.47,7179.0,130.4416,130.6487,130.3824,130.629,7179.0
2024-08-05 14:10:00,132.44,132.52,132.38,132.49,7346.0,130.5994,130.6783,130.5402,130.6487,7346.0
2024-08-05 14:15:00,132.51,132.55,132.41,132.49,8019.0,130.6684,130.7079,130.5698,130.6487,8019.0
2024-08-05 14:20:00,132.53,132.56,132.41,132.46,6194.0,130.6881,130.7177,130.5698,130.6191,6194.0
2024-08-05 14:25:00,132.46,132.61,132.45,132.46,7837.0,130.6191,130.767,130.6092,130.6191,7837.0
2024-08-05 14:30:00,132.43,132.48,132.17,132.17,6717.0,130.5895,130.6388,130.3331,130.3331,6717.0
2024-08-05 14:35:00,132.21,132.29,132.07,132.12,10937.0,130.3726,130.4515,130.2345,130.2838,10937.0
2024-08-05 14:40:00,132.11,132.3,132.02,132.06,11166.0,130.274,130.4613,130.1852,130.2247,11166.0
2024-08-05 14:45:00,132.04,132.09,131.79,131.8,10338.0,130.2049,130.2543,129.9584,129.9683,10338.0
2024-08-05 14:50:00,131.81,132.18,131.81,131.94,9707.0,129.9781,130.343,129.9781,130.1063,9707.0
2024-08-05 14:55:00,131.94,131.98,131.75,131.75,7579.0,130.1063,130.1458,129.919,129.919,7579.0
2024-08-05 15:00:00,131.77,131.83,131.47,131.47,17169.0,129.9387,129.9979,129.6429,129.6429,17169.0
2024-08-05 15:05:00,131.55,131.64,131.38,131.43,11094.0,129.7218,129.8105,129.5541,129.6034,11094.0
2024-08-05 15:10:00,131.45,131.55,131.27,131.28,8318.0,129.6231,129.7218,129.4456,129.4555,8318.0
2024-08-05 15:15:00,131.27,131.5,131.26,131.41,11470.0,129.4456,129.6725,129.4358,129.5837,11470.0
2024-08-05 15:20:00,131.42,131.65,131.4,131.62,12784.0,129.5936,129.8204,129.5738,129.7908,12784.0
2024-08-05 15:25:00,131.61,131.72,131.52,131.68,13514.0,129.7809,129.8894,129.6922,129.85,13514.0
2024-08-05 15:30:00,131.71,131.77,131.5,131.59,38464.0,129.8795,129.9387,129.6725,129.7612,38464.0
2024-08-05 15:35:00,131.56,131.76,131.46,131.75,51147.0,129.7316,129.9288,129.633,129.919,51147.0
2024-08-05 15:40:00,131.75,131.75,131.43,131.45,32487.0,129.919,129.919,129.6034,129.6231,32487.0
2024-08-05 15:45:00,131.43,131.49,131.07,131.09,33104.0,129.6034,129.6626,129.2484,129.2682,33104.0
2024-08-05 15:50:00,131.1,131.58,131.1,131.4,55563.0,129.278,129.7513,129.278,129.5738,55563.0
2024-08-05 15:55:00,131.41,131.55,131.26,131.49,147412.0,129.5837,129.7218,129.4358,129.6626,147412.0
2024-08-06 09:30:00,131.37,131.64,130.78,131.34,26969.0,129.5443,129.8105,128.9625,129.5147,26969.0
2024-08-06 09:35:00,131.18,132.13,131.18,132.0,17020.0,129.3569,130.2937,129.3569,130.1655,17020.0
2024-08-06 09:40:00,132.02,132.54,131.8,132.54,16292.0,130.1852,130.698,129.9683,130.698,16292.0
2024-08-06 09:45:00,132.38,132.64,131.96,132.56,13580.0,130.5402,130.7966,130.1261,130.7177,13580.0
2024-08-06 09:50:00,132.65,133.53,132.65,133.47,13840.0,130.8065,131.6742,130.8065,131.6151,13840.0
2024-08-06 09:55:00,133.4,133.64,133.12,133.36,12660.0,131.546,131.7827,131.2699,131.5066,12660.0
2024-08-06 10:00:00,133.36,133.39,132.98,133.1,12644.0,131.5066,131.5362,131.1319,131.2502,12644.0
2024-08-06 10:05:00,133.09,133.49,133.09,133.49,12425.0,131.2404,131.6348,131.2404,131.6348,12425.0
2024-08-06 10:10:00,133.51,133.54,133.31,133.5,11479.0,131.6545,131.6841,131.4573,131.6447,11479.0
2024-08-06 10:15:00,133.49,133.62,133.39,133.58,10080.0,131.6348,131.763,131.5362,131.7235,10080.0
2024-08-06 10:20:00,133.62,133.8,133.52,133.75,25378.0,131.763,131.9405,131.6644,131.8912,25378.0
2024-08-06 10:25:00,133.74,133.85,133.28,133.34,11135.0,131.8813,131.9898,131.4277,131.4869,11135.0
2024-08-06 10:30:00,133.25,133.36,133.17,133.31,17361.0,131.3981,131.5066,131.3192,131.4573,17361.0
2024-08-06 10:35:00,133.31,133.47,133.09,133.1,9748.0,131.4573,131.6151,131.2404,131.2502,9748.0
2024-08-06 10:40:00,133.1,133.6,133.07,133.59,23999.0,131.2502,131.7433,131.2206,131.7334,23999.0
2024-08-06 10:45:00,133.65,134.26,133.65,134.26,14846.0,131.7926,132.3941,131.7926,132.3941,14846.0
2024-08-06 10:50:00,134.14,134.51,134.04,134.28,19416.0,132.2758,132.6406,132.1772,132.4138,19416.0
2024-08-06 10:55:00,134.21,134.21,133.55,133.68,9926.0,132.3448,132.3448,131.694,131.8222,9926.0
2024-08-06 11:00:00,133.67,133.84,133.45,133.69,19468.0,131.8123,131.9799,131.5954,131.832,19468.0
2024-08-06 11:05:00,133.6,133.71,133.32,133.47,8551.0,131.7433,131.8517,131.4672,131.6151,8551.0
2024-08-06 11:10:00,133.45,133.47,133.09,133.28,10624.0,131.5954,131.6151,131.2404,131.4277,10624.0
2024-08-06 11:15:00,133.32,133.35,132.95,133.04,6896.0,131.4672,131.4967,131.1023,131.191,6896.0
2024-08-06 11:20:00,133.05,133.05,132.61,132.74,16131.0,131.2009,131.2009,130.767,130.8952,16131.0
2024-08-06 11:25:00,132.71,132.75,132.28,132.34,7107.0,130.8656,130.9051,130.4416,130.5008,7107.0
2024-08-06 11:30:00,132.34,132.53,132.17,132.48,14353.0,130.5008,130.6881,130.3331,130.6388,14353.0
2024-08-06 11:35:00,132.37,132.53,132.34,132.46,5258.0,130.5304,130.6881,130.5008,130.6191,5258.0
2024-08-06 11:40:00,132.45,132.78,132.4,132.61,12789.0,130.6092,130.9347,130.5599,130.767,12789.0
2024-08-06 11:45:00,132.64,132.85,132.48,132.79,11771.0,130.7966,131.0037,130.6388,130.9445,11771.0
2024-08-06 11:50:00,132.85,132.9,132.67,132.81,11350.0,131.0037,131.053,130.8262,130.9642,11350.0
2024-08-06 11:55:00,132.83,132.92,132.61,132.73,8804.0,130.984,131.0727,130.767,130.8854,8804.0
2024-08-06 12:00:00,132.78,132.99,132.78,132.93,6390.0,130.9347,131.1417,130.9347,131.0826,6390.0
2024-08-06 12:05:00,132.88,133.2,132.8,133.15,4719.0,131.0333,131.3488,130.9544,131.2995,4719.0
2024-08-06 12:10:00,133.15,133.21,132.96,133.17,5331.0,131.2995,131.3587,131.1122,131.3192,5331.0
2024-08-06 12:15:00,133.15,133.3,133.13,133.21,25323.0,131.2995,131.4474,131.2798,131.3587,25323.0
2024-08-06 12:20:00,133.21,133.25,132.95,133.07,7626.0,131.3587,131.3981,131.1023,131.2206,7626.0
2024-08-06 12:25:00,133.06,133.24,132.89,133.2,12548.0,131.2108,131.3883,131.0431,131.3488,12548.0
2024-08-06 12:30:00,133.22,133.25,133.13,133.13,16366.0,131.3685,131.3981,131.2798,131.2798,16366.0
2024-08-06 12:35:00,133.17,133.17,132.94,133.13,24045.0,131.3192,131.3192,131.0924,131.2798,24045.0
2024-08-06 12:40:00,133.23,133.31,133.01,133.02,5993.0,131.3784,131.4573,131.1615,131.1713,5993.0
2024-08-06 12:45:00,133.06,133.17,132.98,132.98,29985.0,131.2108,131.3192,131.1319,131.1319,29985.0
2024-08-06 12:50:00,133.02,133.28,132.95,133.24,6863.0,131.1713,131.4277,131.1023,131.3883,6863.0
2024-08-06 12:55:00,133.24,133.35,133.2,133.3,6874.0,131.3883,131.4967,131.3488,131.4474,6874.0
2024-08-06 13:00:00,133.34,133.76,133.3,133.51,17152.0,131.4869,131.901,131.4474,131.6545,17152.0
2024-08-06 13:05:00,133.56,133.78,133.41,133.66,8934.0,131.7038,131.9208,131.5559,131.8024,8934.0
2024-08-06 13:10:00,133.66,134.04,133.66,133.73,29264.0,131.8024,132.1772,131.8024,131.8715,29264.0
2024-08-06 13:15:00,133.83,134.12,133.75,134.06,15023.0,131.9701,132.256,131.8912,132.1969,15023.0
2024-08-06 13:20:00,134.03,134.06,133.86,133.94,18209.0,132.1673,132.1969,131.9997,132.0785,18209.0
2024-08-06 13:25:00,133.94,133.98,133.81,133.9,17857.0,132.0785,132.118,131.9503,132.0391,17857.0
2024-08-06 13:30:00,133.95,134.11,133.86,134.0,14661.0,132.0884,132.2462,131.9997,132.1377,14661.0
2024-08-06 13:35:00,134.0,134.2,133.97,134.18,17071.0,132.1377,132.3349,132.1081,132.3152,17071.0
2024-08-06 13:40:00,134.15,134.15,133.99,134.11,8851.0,132.2856,132.2856,132.1278,132.2462,8851.0
2024-08-06 13:45:00,134.04,134.27,134.0,134.27,8481.0,132.1772,132.404,132.1377,132.404,8481.0
2024-08-06 13:50:00,134.25,134.49,134.16,134.49,12155.0,132.3842,132.6209,132.2955,132.6209,12155.0
2024-08-06 13:55:00,134.49,134.51,134.29,134.29,9663.0,132.6209,132.6406,132.4237,132.4237,9663.0
2024-08-06 14:00:00,134.36,134.38,134.13,134.13,5951.0,132.4927,132.5124,132.2659,132.2659,5951.0
2024-08-06 14:05:00,134.14,134.15,133.97,134.0,9131.0,132.2758,132.2856,132.1081,132.1377,9131.0
2024-08-06 14:10:00,134.04,134.17,134.02,134.06,37549.0,132.1772,132.3053,132.1574,132.1969,37549.0
2024-08-06 14:15:00,134.04,134.4,134.04,134.29,11300.0,132.1772,132.5321,132.1772,132.4237,11300.0
2024-08-06 14:20:00,134.25,134.52,134.23,134.45,7307.0,132.3842,132.6505,132.3645,132.5815,7307.0
2024-08-06 14:25:00,134.49,134.58,134.39,134.54,13712.0,132.6209,132.7096,132.5223,132.6702,13712.0
2024-08-06 14:30:00,134.54,134.66,134.38,134.61,18925.0,132.6702,132.7885,132.5124,132.7392,18925.0
2024-08-06 14:35:00,134.56,134.57,134.45,134.52,14449.0,132.6899,132.6998,132.5815,132.6505,14449.0
2024-08-06 14:40:00,134.5,134.64,134.43,134.6,22952.0,132.6308,132.7688,132.5617,132.7294,22952.0
2024-08-06 14:45:00,134.53,134.7,134.5,134.69,7114.0,132.6603,132.828,132.6308,132.8181,7114.0
2024-08-06 14:50:00,134.68,134.82,134.59,134.72,11372.0,132.8083,132.9463,132.7195,132.8477,11372.0
2024-08-06 14:55:00,134.75,134.8,134.29,134.29,29667.0,132.8773,132.9266,132.4237,132.4237,29667.0
2024-08-06 15:00:00,134.3,134.3,133.92,133.92,28826.0,132.4335,132.4335,132.0588,132.0588,28826.0
2024-08-06 15:05:00,133.97,133.99,133.51,133.99,37676.0,132.1081,132.1278,131.6545,132.1278,37676.0
2024-08-06 15:10:00,133.96,134.23,133.95,134.16,39529.0,132.0983,132.3645,132.0884,132.2955,39529.0
2024-08-06 15:15:00,134.12,134.36,133.87,134.05,26716.0,132.256,132.4927,132.0095,132.187,26716.0
2024-08-06 15:20:00,134.11,134.64,134.05,134.62,15789.0,132.2462,132.7688,132.187,132.7491,15789.0
2024-08-06 15:25:00,134.64,134.68,134.35,134.49,45997.0,132.7688,132.8083,132.4828,132.6209,45997.0
2024-08-06 15:30:00,134.53,134.67,134.42,134.6,22886.0,132.6603,132.7984,132.5519,132.7294,22886.0
2024-08-06 15:35:00,134.58,134.69,134.46,134.5,13655.0,132.7096,132.8181,132.5913,132.6308,13655.0
2024-08-06 15:40:00,134.49,134.66,134.26,134.26,18071.0,132.6209,132.7885,132.3941,132.3941,18071.0
2024-08-06 15:45:00,134.22,134.28,133.75,133.75,25949.0,132.3547,132.4138,131.8912,131.8912,25949.0
2024-08-06 15:50:00,133.73,133.9,133.48,133.82,63178.0,131.8715,132.0391,131.6249,131.9602,63178.0
2024-08-06 15:55:00,133.85,133.91,133.53,133.77,223950.0,131.9898,132.049,131.6742,131.9109,223950.0
2024-08-07 09:30:00,135.7,137.21,135.7,137.12,34334.0,133.8141,135.3031,133.8141,135.2143,34334.0
2024-08-07 09:35:00,137.12,137.2,136.65,137.09,19797.0,135.2143,135.2932,134.7509,135.1848,19797.0
2024-08-07 09:40:00,137.02,137.09,136.76,136.76,11528.0,135.1157,135.1848,134.8594,134.8594,11528.0
2024-08-07 09:45:00,136.79,137.23,136.7,136.78,14246.0,134.8889,135.3228,134.8002,134.8791,14246.0
2024-08-07 09:50:00,136.67,136.67,136.18,136.51,5249.0,134.7706,134.7706,134.2874,134.6128,5249.0
2024-08-07 09:55:00,136.44,136.94,136.44,136.87,9362.0,134.5438,135.0368,134.5438,134.9678,9362.0
2024-08-07 10:00:00,136.9,136.95,136.06,136.06,25313.0,134.9974,135.0467,134.1691,134.1691,25313.0
2024-08-07 10:05:00,136.07,136.75,136.02,136.75,15687.0,134.1789,134.8495,134.1296,134.8495,15687.0
2024-08-07 10:10:00,136.82,136.82,136.11,136.15,6170.0,134.9185,134.9185,134.2184,134.2578,6170.0
2024-08-07 10:15:00,136.22,136.22,135.86,135.9,5872.0,134.3269,134.3269,133.9719,134.0113,5872.0
2024-08-07 10:20:00,135.82,136.17,135.82,136.05,3973.0,133.9324,134.2775,133.9324,134.1592,3973.0
2024-08-07 10:25:00,136.02,136.02,135.62,135.63,7582.0,134.1296,134.1296,133.7352,133.7451,7582.0
2024-08-07 10:30:00,135.62,135.69,135.47,135.49,7866.0,133.7352,133.8042,133.5873,133.607,7866.0
2024-08-07 10:35:00,135.51,135.72,135.45,135.53,6502.0,133.6267,133.8338,133.5676,133.6464,6502.0
2024-08-07 10:40:00,135.52,135.69,135.46,135.6,13947.0,133.6366,133.8042,133.5774,133.7155,13947.0
2024-08-07 10:45:00,135.72,136.01,135.72,135.82,8086.0,133.8338,134.1198,133.8338,133.9324,8086.0
2024-08-07 10:50:00,135.78,135.79,135.5,135.55,3660.0,133.893,133.9028,133.6169,133.6662,3660.0
2024-08-07 10:55:00,135.5,135.63,135.5,135.53,5604.0,133.6169,133.7451,133.6169,133.6464,5604.0
2024-08-07 11:00:00,135.53,135.73,135.53,135.68,4603.0,133.6464,133.8437,133.6464,133.7944,4603.0
2024-08-07 11:05:00,135.73,135.87,135.63,135.72,10532.0,133.8437,133.9817,133.7451,133.8338,10532.0
2024-08-07 11:10:00,135.72,135.92,135.54,135.57,30994.0,133.8338,134.031,133.6563,133.6859,30994.0
2024-08-07 11:15:00,135.56,135.61,135.24,135.25,27406.0,133.676,133.7253,133.3605,133.3703,27406.0
2024-08-07 11:20:00,135.22,135.43,135.22,135.34,13341.0,133.3408,133.5478,133.3408,133.4591,13341.0
2024-08-07 11:25:00,135.33,135.36,135.11,135.21,58463.0,133.4492,133.4788,133.2323,133.3309,58463.0
2024-08-07 11:30:00,135.19,135.2,134.76,134.76,13207.0,133.3112,133.321,132.8871,132.8871,13207.0
2024-08-07 11:35:00,134.73,135.05,134.73,135.0,8604.0,132.8576,133.1731,132.8576,133.1238,8604.0
2024-08-07 11:40:00,134.93,135.25,134.89,135.02,11280.0,133.0548,133.3703,133.0153,133.1435,11280.0
2024-08-07 11:45:00,134.95,134.96,134.62,134.78,5694.0,133.0745,133.0844,132.7491,132.9069,5694.0
2024-08-07 11:50:00,134.78,134.82,134.67,134.68,8236.0,132.9069,132.9463,132.7984,132.8083,8236.0
2024-08-07 11:55:00,134.71,134.81,134.43,134.43,10282.0,132.8378,132.9365,132.5617,132.5617,10282.0
2024-08-07 12:00:00,134.5,134.57,134.29,134.33,37507.0,132.6308,132.6998,132.4237,132.4631,37507.0
2024-08-07 12:05:00,134.33,134.49,134.31,134.31,7134.0,132.4631,132.6209,132.4434,132.4434,7134.0
2024-08-07 12:10:00,134.28,134.5,134.02,134.5,4954.0,132.4138,132.6308,132.1574,132.6308,4954.0
2024-08-07 12:15:00,134.49,134.52,134.22,134.41,6177.0,132.6209,132.6505,132.3547,132.542,6177.0
2024-08-07 12:20:00,134.34,134.67,134.34,134.54,2518.0,132.473,132.7984,132.473,132.6702,2518.0
2024-08-07 12:25:00,134.54,134.85,134.48,134.85,2207.0,132.6702,132.9759,132.611,132.9759,2207.0
2024-08-07 12:30:00,134.78,134.81,134.62,134.81,5184.0,132.9069,132.9365,132.7491,132.9365,5184.0
2024-08-07 12:35:00,134.85,134.92,134.62,134.67,9563.0,132.9759,133.0449,132.7491,132.7984,9563.0
2024-08-07 12:40:00,134.69,134.7,134.49,134.49,3932.0,132.8181,132.828,132.6209,132.6209,3932.0
2024-08-07 12:45:00,134.52,134.55,134.29,134.29,4920.0,132.6505,132.6801,132.4237,132.4237,4920.0
2024-08-07 12:50:00,134.17,134.22,133.95,133.99,4832.0,132.3053,132.3547,132.0884,132.1278,4832.0
2024-08-07 12:55:00,133.99,134.28,133.98,134.07,6460.0,132.1278,132.4138,132.118,132.2067,6460.0
2024-08-07 13:00:00,134.11,134.19,133.88,133.95,3653.0,132.2462,132.3251,132.0194,132.0884,3653.0
2024-08-07 13:05:00,133.88,134.01,133.77,133.77,7999.0,132.0194,132.1476,131.9109,131.9109,7999.0
2024-08-07 13:10:00,133.77,133.88,133.58,133.64,8526.0,131.9109,132.0194,131.7235,131.7827,8526.0
2024-08-07 13:15:00,133.67,133.69,133.44,133.53,6493.0,131.8123,131.832,131.5855,131.6742,6493.0
2024-08-07 13:20:00,133.54,133.94,133.54,133.94,9994.0,131.6841,132.0785,131.6841,132.0785,9994.0
2024-08-07 13:25:00,133.95,134.2,133.95,133.98,5871.0,132.0884,132.3349,132.0884,132.118,5871.0
2024-08-07 13:30:00,134.1,134.25,134.07,134.24,9087.0,132.2363,132.3842,132.2067,132.3744,9087.0
2024-08-07 13:35:00,134.33,134.41,134.08,134.2,27042.0,132.4631,132.542,132.2166,132.3349,27042.0
2024-08-07 13:40:00,134.13,134.16,133.61,133.76,19421.0,132.2659,132.2955,131.7531,131.901,19421.0
2024-08-07 13:45:00,133.68,133.92,133.22,133.32,16658.0,131.8222,132.0588,131.3685,131.4672,16658.0
2024-08-07 13:50:00,133.26,133.39,133.16,133.26,5601.0,131.408,131.5362,131.3094,131.408,5601.0
2024-08-07 13:55:00,133.2,133.25,133.01,133.21,6016.0,131.3488,131.3981,131.1615,131.3587,6016.0
2024-08-07 14:00:00,133.24,133.26,133.11,133.17,4323.0,131.3883,131.408,131.2601,131.3192,4323.0
2024-08-07 14:05:00,133.17,133.17,132.9,132.94,5848.0,131.3192,131.3192,131.053,131.0924,5848.0
2024-08-07 14:10:00,132.97,132.98,132.86,132.9,2783.0,131.122,131.1319,131.0136,131.053,2783.0
2024-08-07 14:15:00,132.86,132.92,132.67,132.77,5872.0,131.0136,131.0727,130.8262,130.9248,5872.0
2024-08-07 14:20:00,132.79,132.97,132.75,132.93,3288.0,130.9445,131.122,130.9051,131.0826,3288.0
2024-08-07 14:25:00,132.99,133.14,132.98,132.99,3305.0,131.1417,131.2897,131.1319,131.1417,3305.0
2024-08-07 14:30:00,132.99,133.0,132.85,132.91,4388.0,131.1417,131.1516,131.0037,131.0629,4388.0
2024-08-07 14:35:00,132.9,133.0,132.87,132.9,3856.0,131.053,131.1516,131.0234,131.053,3856.0
2024-08-07 14:40:00,132.97,133.14,132.93,132.96,6610.0,131.122,131.2897,131.0826,131.1122,6610.0
2024-08-07 14:45:00,132.96,133.03,132.68,132.78,6538.0,131.1122,131.1812,130.8361,130.9347,6538.0
2024-08-07 14:50:00,132.79,132.79,132.6,132.63,4477.0,130.9445,130.9445,130.7572,130.7867,4477.0
2024-08-07 14:55:00,132.59,132.9,132.59,132.71,6373.0,130.7473,131.053,130.7473,130.8656,6373.0
2024-08-07 15:00:00,132.74,133.14,132.69,133.14,4481.0,130.8952,131.2897,130.8459,131.2897,4481.0
2024-08-07 15:05:00,133.17,133.25,133.03,133.06,6233.0,131.3192,131.3981,131.1812,131.2108,6233.0
2024-08-07 15:10:00,133.03,133.21,132.92,132.92,5242.0,131.1812,131.3587,131.0727,131.0727,5242.0
2024-08-07 15:15:00,132.97,133.11,132.97,133.1,2759.0,131.122,131.2601,131.122,131.2502,2759.0
2024-08-07 15:20:00,133.1,133.21,133.03,133.21,21065.0,131.2502,131.3587,131.1812,131.3587,21065.0
2024-08-07 15:25:00,133.18,133.2,132.91,133.06,10896.0,131.3291,131.3488,131.0629,131.2108,10896.0
2024-08-07 15:30:00,133.09,133.16,132.94,132.99,12240.0,131.2404,131.3094,131.0924,131.1417,12240.0
2024-08-07 15:35:00,133.0,133.23,133.0,133.08,8997.0,131.1516,131.3784,131.1516,131.2305,8997.0
2024-08-07 15:40:00,133.07,133.1,132.74,132.75,10394.0,131.2206,131.2502,130.8952,130.9051,10394.0
2024-08-07 15:45:00,132.78,132.99,132.78,132.95,13835.0,130.9347,131.1417,130.9347,131.1023,13835.0
2024-08-07 15:50:00,132.95,133.02,132.32,132.36,35146.0,131.1023,131.1713,130.4811,130.5205,35146.0
2024-08-07 15:55:00,132.37,132.51,132.1,132.34,110941.0,130.5304,130.6684,130.2641,130.5008,110941.0
2024-08-08 09:30:00,133.59,133.93,133.21,133.21,33734.0,131.7334,132.0687,131.3587,131.3587,33734.0
2024-08-08 09:35:00,133.23,134.11,133.23,133.98,9725.0,131.3784,132.2462,131.3784,132.118,9725.0
2024-08-08 09:40:00,133.99,134.39,133.85,133.87,11795.0,132.1278,132.5223,131.9898,132.0095,11795.0
2024-08-08 09:45:00,133.97,134.72,133.84,133.84,16673.0,132.1081,132.8477,131.9799,131.9799,16673.0
2024-08-08 09:50:00,133.61,134.34,133.48,134.34,5146.0,131.7531,132.473,131.6249,132.473,5146.0
2024-08-08 09:55:00,134.41,134.61,134.13,134.33,26436.0,132.542,132.7392,132.2659,132.4631,26436.0
2024-08-08 10:00:00,134.33,134.69,134.3,134.44,12523.0,132.4631,132.8181,132.4335,132.5716,12523.0
2024-08-08 10:05:00,134.44,134.44,133.67,133.92,20713.0,132.5716,132.5716,131.8123,132.0588,20713.0
2024-08-08 10:10:00,133.93,133.99,133.67,133.96,17024.0,132.0687,132.1278,131.8123,132.0983,17024.0
2024-08-08 10:15:00,133.94,134.0,133.64,133.84,12926.0,132.0785,132.1377,131.7827,131.9799,12926.0
2024-08-08 10:20:00,133.69,133.82,133.57,133.77,2283.0,131.832,131.9602,131.7137,131.9109,2283.0
2024-08-08 10:25:00,133.83,134.34,133.83,134.23,5758.0,131.9701,132.473,131.9701,132.3645,5758.0
2024-08-08 10:30:00,134.2,134.41,134.19,134.36,20562.0,132.3349,132.542,132.3251,132.4927,20562.0
2024-08-08 10:35:00,134.39,134.39,134.07,134.14,10287.0,132.5223,132.5223,132.2067,132.2758,10287.0
2024-08-08 10:40:00,134.07,134.07,133.78,133.95,5795.0,132.2067,132.2067,131.9208,132.0884,5795.0
2024-08-08 10:45:00,133.89,133.96,133.65,133.96,9667.0,132.0292,132.0983,131.7926,132.0983,9667.0
2024-08-08 10:50:00,133.86,134.0,133.72,133.99,4696.0,131.9997,132.1377,131.8616,132.1278,4696.0
2024-08-08 10:55:00,134.04,134.29,133.95,134.25,11625.0,132.1772,132.4237,132.0884,132.3842,11625.0
2024-08-08 11:00:00,134.27,134.41,134.23,134.3,19822.0,132.404,132.542,132.3645,132.4335,19822.0
2024-08-08 11:05:00,134.3,134.44,134.25,134.25,2986.0,132.4335,132.5716,132.3842,132.3842,2986.0
2024-08-08 11:10:00,134.3,134.33,133.83,133.89,8564.0,132.4335,132.4631,131.9701,132.0292,8564.0
2024-08-08 11:15:00,133.87,133.94,133.8,133.83,10297.0,132.0095,132.0785,131.9405,131.9701,10297.0
2024-08-08 11:20:00,133.79,134.08,133.79,134.04,8205.0,131.9306,132.2166,131.9306,132.1772,8205.0
2024-08-08 11:25:00,134.07,134.51,134.06,134.23,6689.0,132.2067,132.6406,132.1969,132.3645,6689.0
2024-08-08 11:30:00,134.14,134.33,134.14,134.18,3145.0,132.2758,132.4631,132.2758,132.3152,3145.0
2024-08-08 11:35:00,134.21,134.22,134.03,134.12,6111.0,132.3448,132.3547,132.1673,132.256,6111.0
2024-08-08 11:40:00,134.03,134.05,133.88,133.96,3887.0,132.1673,132.187,132.0194,132.0983,3887.0
2024-08-08 11:45:00,133.96,134.05,133.8,133.93,10805.0,132.0983,132.187,131.9405,132.0687,10805.0
2024-08-08 11:50:00,133.95,134.15,133.95,134.12,4261.0,132.0884,132.2856,132.0884,132.256,4261.0
2024-08-08 11:55:00,134.16,134.23,134.05,134.16,15488.0,132.2955,132.3645,132.187,132.2955,15488.0
2024-08-08 12:00:00,134.12,134.31,133.96,134.23,13713.0,132.256,132.4434,132.0983,132.3645,13713.0
2024-08-08 12:05:00,134.3,134.39,134.22,134.22,13211.0,132.4335,132.5223,132.3547,132.3547,13211.0
2024-08-08 12:10:00,134.25,134.29,133.87,133.92,7113.0,132.3842,132.4237,132.0095,132.0588,7113.0
2024-08-08 12:15:00,133.97,133.97,133.67,133.84,5600.0,132.1081,132.1081,131.8123,131.9799,5600.0
2024-08-08 12:20:00,133.84,134.01,133.84,133.87,4524.0,131.9799,132.1476,131.9799,132.0095,4524.0
2024-08-08 12:25:00,133.91,134.03,133.8,133.88,3759.0,132.049,132.1673,131.9405,132.0194,3759.0
2024-08-08 12:30:00,133.84,133.84,133.68,133.68,10987.0,131.9799,131.9799,131.8222,131.8222,10987.0
2024-08-08 12:35:00,133.69,133.71,133.45,133.59,12166.0,131.832,131.8517,131.5954,131.7334,12166.0
2024-08-08 12:40:00,133.59,133.74,133.52,133.73,7581.0,131.7334,131.8813,131.6644,131.8715,7581.0
2024-08-08 12:45:00,133.73,134.14,133.73,134.14,10560.0,131.8715,132.2758,131.8715,132.2758,10560.0
2024-08-08 12:50:00,134.24,134.24,133.83,134.01,10390.0,132.3744,132.3744,131.9701,132.1476,10390.0
2024-08-08 12:55:00,134.0,134.01,133.84,133.92,3073.0,132.1377,132.1476,131.9799,132.0588,3073.0
2024-08-08 13:00:00,133.92,133.98,133.7,133.77,5191.0,132.0588,132.118,131.8419,131.9109,5191.0
2024-08-08 13:05:00,133.72,133.87,133.55,133.85,15221.0,131.8616,132.0095,131.694,131.9898,15221.0
2024-08-08 13:10:00,133.85,134.09,133.84,134.09,2197.0,131.9898,132.2265,131.9799,132.2265,2197.0
2024-08-08 13:15:00,134.09,134.29,134.04,134.29,7956.0,132.2265,132.4237,132.1772,132.4237,7956.0
2024-08-08 13:20:00,134.29,134.41,134.16,134.21,8110.0,132.4237,132.542,132.2955,132.3448,8110.0
2024-08-08 13:25:00,134.22,134.46,134.21,134.41,9548.0,132.3547,132.5913,132.3448,132.542,9548.0
2024-08-08 13:30:00,134.42,134.74,134.42,134.62,10352.0,132.5519,132.8674,132.5519,132.7491,10352.0
2024-08-08 13:35:00,134.62,134.63,134.44,134.53,6915.0,132.7491,132.759,132.5716,132.6603,6915.0
2024-08-08 13:40:00,134.57,134.68,134.5,134.5,2914.0,132.6998,132.8083,132.6308,132.6308,2914.0
2024-08-08 13:45:00,134.49,134.5,134.28,134.34,2146.0,132.6209,132.6308,132.4138,132.473,2146.0
2024-08-08 13:50:00,134.33,134.38,134.26,134.33,5348.0,132.4631,132.5124,132.3941,132.4631,5348.0
2024-08-08 13:55:00,134.37,134.43,134.32,134.38,2079.0,132.5026,132.5617,132.4533,132.5124,2079.0
2024-08-08 14:00:00,134.34,134.56,134.29,134.49,15773.0,132.473,132.6899,132.4237,132.6209,15773.0
2024-08-08 14:05:00,134.5,134.6,134.42,134.56,14910.0,132.6308,132.7294,132.5519,132.6899,14910.0
2024-08-08 14:10:00,134.56,134.59,134.47,134.53,7346.0,132.6899,132.7195,132.6012,132.6603,7346.0
2024-08-08 14:15:00,134.51,134.65,134.38,134.65,11886.0,132.6406,132.7787,132.5124,132.7787,11886.0
2024-08-08 14:20:00,134.65,134.73,134.58,134.71,9619.0,132.7787,132.8576,132.7096,132.8378,9619.0
2024-08-08 14:25:00,134.68,134.79,134.45,134.49,11118.0,132.8083,132.9167,132.5815,132.6209,11118.0
2024-08-08 14:30:00,134.5,134.77,134.5,134.77,9561.0,132.6308,132.897,132.6308,132.897,9561.0
2024-08-08 14:35:00,134.73,134.74,134.59,134.61,5174.0,132.8576,132.8674,132.7195,132.7392,5174.0
2024-08-08 14:40:00,134.55,134.59,134.39,134.54,5072.0,132.6801,132.7195,132.5223,132.6702,5072.0
2024-08-08 14:45:00,134.54,134.72,134.54,134.66,3730.0,132.6702,132.8477,132.6702,132.7885,3730.0
2024-08-08 14:50:00,134.74,134.74,134.61,134.69,3360.0,132.8674,132.8674,132.7392,132.8181,3360.0
2024-08-08 14:55:00,134.71,134.8,134.66,134.71,4571.0,132.8378,132.9266,132.7885,132.8378,4571.0
2024-08-08 15:00:00,134.69,134.76,134.61,134.61,4982.0,132.8181,132.8871,132.7392,132.7392,4982.0
2024-08-08 15:05:00,134.56,134.81,134.54,134.77,6815.0,132.6899,132.9365,132.6702,132.897,6815.0
2024-08-08 15:10:00,134.8,134.86,134.74,134.82,4003.0,132.9266,132.9858,132.8674,132.9463,4003.0
2024-08-08 15:15:00,134.88,135.05,134.88,134.98,6115.0,133.0055,133.1731,133.0055,133.1041,6115.0
2024-08-08 15:20:00,134.99,135.17,134.96,135.15,16554.0,133.1139,133.2914,133.0844,133.2717,16554.0
2024-08-08 15:25:00,135.14,135.19,134.99,135.07,11600.0,133.2619,133.3112,133.1139,133.1928,11600.0
2024-08-08 15:30:00,135.05,135.13,134.52,134.69,14536.0,133.1731,133.252,132.6505,132.8181,14536.0
2024-08-08 15:35:00,134.69,134.7,134.37,134.52,14366.0,132.8181,132.828,132.5026,132.6505,14366.0
2024-08-08 15:40:00,134.53,134.96,134.53,134.93,9962.0,132.6603,133.0844,132.6603,133.0548,9962.0
2024-08-08 15:45:00,134.93,134.93,134.4,134.49,44682.0,133.0548,133.0548,132.5321,132.6209,44682.0
2024-08-08 15:50:00,134.47,134.5,134.1,134.22,48959.0,132.6012,132.6308,132.2363,132.3547,48959.0
2024-08-08 15:55:00,134.24,134.44,134.16,134.38,110839.0,132.3744,132.5716,132.2955,132.5124,110839.0
2024-08-09 09:30:00,134.6,134.68,133.8,134.07,23711.0,132.7294,132.8083,131.9405,132.2067,23711.0
2024-08-09 09:35:00,133.91,134.28,133.72,134.28,17037.0,132.049,132.4138,131.8616,132.4138,17037.0
2024-08-09 09:40:00,134.25,134.5,134.05,134.1,2381.0,132.3842,132.6308,132.187,132.2363,2381.0
2024-08-09 09:45:00,134.11,134.29,133.28,133.28,14217.0,132.2462,132.4237,131.4277,131.4277,14217.0
2024-08-09 09:50:00,133.39,134.11,133.33,134.11,13632.0,131.5362,132.2462,131.477,132.2462,13632.0
2024-08-09 09:55:00,134.16,134.31,134.03,134.31,5565.0,132.2955,132.4434,132.1673,132.4434,5565.0
2024-08-09 10:00:00,134.26,134.57,134.26,134.55,4938.0,132.3941,132.6998,132.3941,132.6801,4938.0
2024-08-09 10:05:00,134.67,134.77,134.45,134.51,9677.0,132.7984,132.897,132.5815,132.6406,9677.0
2024-08-09 10:10:00,134.45,134.93,134.45,134.89,4772.0,132.5815,133.0548,132.5815,133.0153,4772.0
2024-08-09 10:15:00,134.79,134.9,134.62,134.7,5933.0,132.9167,133.0252,132.7491,132.828,5933.0
2024-08-09 10:20:00,134.71,134.78,134.61,134.66,5843.0,132.8378,132.9069,132.7392,132.7885,5843.0
2024-08-09 10:25:00,134.66,134.85,134.62,134.68,5257.0,132.7885,132.9759,132.7491,132.8083,5257.0
2024-08-09 10:30:00,134.69,134.69,134.36,134.36,4594.0,132.8181,132.8181,132.4927,132.4927,4594.0
2024-08-09 10:35:00,134.36,134.64,134.26,134.53,3585.0,132.4927,132.7688,132.3941,132.6603,3585.0
2024-08-09 10:40:00,134.62,134.88,134.59,134.68,5537.0,132.7491,133.0055,132.7195,132.8083,5537.0
2024-08-09 10:45:00,134.75,134.83,134.64,134.75,3532.0,132.8773,132.9562,132.7688,132.8773,3532.0
2024-08-09 10:50:00,134.65,135.03,134.65,134.84,8088.0,132.7787,133.1534,132.7787,132.966,8088.0
2024-08-09 10:55:00,134.94,135.06,134.81,134.84,6666.0,133.0646,133.183,132.9365,132.966,6666.0
2024-08-09 11:00:00,134.84,134.9,134.68,134.76,6211.0,132.966,133.0252,132.8083,132.8871,6211.0
2024-08-09 11:05:00,134.82,135.04,134.71,134.88,6242.0,132.9463,133.1633,132.8378,133.0055,6242.0
2024-08-09 11:10:00,134.89,134.89,134.66,134.66,2655.0,133.0153,133.0153,132.7885,132.7885,2655.0
2024-08-09 11:15:00,134.69,134.84,134.65,134.79,14069.0,132.8181,132.966,132.7787,132.9167,14069.0
2024-08-09 11:20:00,134.75,134.75,134.59,134.63,5895.0,132.8773,132.8773,132.7195,132.759,5895.0
2024-08-09 11:25:00,134.66,134.72,134.41,134.47,4179.0,132.7885,132.8477,132.542,132.6012,4179.0
2024-08-09 11:30:00,134.49,134.53,134.33,134.5,4554.0,132.6209,132.6603,132.4631,132.6308,4554.0
2024-08-09 11:35:00,134.54,134.54,134.31,134.32,2667.0,132.6702,132.6702,132.4434,132.4533,2667.0
2024-08-09 11:40:00,134.31,134.32,134.15,134.21,10517.0,132.4434,132.4533,132.2856,132.3448,10517.0
2024-08-09 11:45:00,134.25,134.32,134.15,134.2,8203.0,132.3842,132.4533,132.2856,132.3349,8203.0
2024-08-09 11:50:00,134.16,134.3,134.11,134.18,4839.0,132.2955,132.4335,132.2462,132.3152,4839.0
2024-08-09 11:55:00,134.28,134.28,133.98,134.05,6428.0,132.4138,132.4138,132.118,132.187,6428.0
2024-08-09 12:00:00,134.03,134.08,133.84,133.95,6920.0,132.1673,132.2166,131.9799,132.0884,6920.0
2024-08-09 12:05:00,133.98,134.07,133.92,134.03,6614.0,132.118,132.2067,132.0588,132.1673,6614.0
2024-08-09 12:10:00,134.08,134.12,134.01,134.08,3118.0,132.2166,132.256,132.1476,132.2166,3118.0
2024-08-09 12:15:00,134.08,134.18,134.08,134.1,4150.0,132.2166,132.3152,132.2166,132.2363,4150.0
2024-08-09 12:20:00,134.13,134.13,133.99,134.08,1626.0,132.2659,132.2659,132.1278,132.2166,1626.0
2024-08-09 12:25:00,134.08,134.29,134.08,134.18,3328.0,132.2166,132.4237,132.2166,132.3152,3328.0
2024-08-09 12:30:00,134.17,134.36,134.17,134.32,2891.0,132.3053,132.4927,132.3053,132.4533,2891.0
2024-08-09 12:35:00,134.28,134.46,134.28,134.46,5728.0,132.4138,132.5913,132.4138,132.5913,5728.0
2024-08-09 12:40:00,134.52,134.59,134.48,134.58,1728.0,132.6505,132.7195,132.611,132.7096,1728.0
2024-08-09 12:45:00,134.52,134.54,134.35,134.51,3163.0,132.6505,132.6702,132.4828,132.6406,3163.0
2024-08-09 12:50:00,134.49,134.49,134.35,134.38,3570.0,132.6209,132.6209,132.4828,132.5124,3570.0
2024-08-09 12:55:00,134.36,134.48,134.29,134.44,2838.0,132.4927,132.611,132.4237,132.5716,2838.0
2024-08-09 13:00:00,134.44,134.56,134.39,134.47,4155.0,132.5716,132.6899,132.5223,132.6012,4155.0
2024-08-09 13:05:00,134.42,134.52,134.38,134.52,3348.0,132.5519,132.6505,132.5124,132.6505,3348.0
2024-08-09 13:10:00,134.56,134.65,134.48,134.65,7126.0,132.6899,132.7787,132.611,132.7787,7126.0
2024-08-09 13:15:00,134.61,134.71,134.57,134.58,3486.0,132.7392,132.8378,132.6998,132.7096,3486.0
2024-08-09 13:20:00,134.61,134.68,134.53,134.53,4439.0,132.7392,132.8083,132.6603,132.6603,4439.0
2024-08-09 13:25:00,134.59,134.87,134.59,134.86,4941.0,132.7195,132.9956,132.7195,132.9858,4941.0
2024-08-09 13:30:00,134.89,134.89,134.64,134.87,8074.0,133.0153,133.0153,132.7688,132.9956,8074.0
2024-08-09 13:35:00,134.86,134.9,134.74,134.84,3196.0,132.9858,133.0252,132.8674,132.966,3196.0
2024-08-09 13:40:00,134.85,134.85,134.61,134.67,6056.0,132.9759,132.9759,132.7392,132.7984,6056.0
2024-08-09 13:45:00,134.62,134.7,134.54,134.61,25576.0,132.7491,132.828,132.6702,132.7392,25576.0
2024-08-09 13:50:00,134.6,134.6,134.3,134.42,7741.0,132.7294,132.7294,132.4335,132.5519,7741.0
2024-08-09 13:55:00,134.33,134.45,134.33,134.38,6556.0,132.4631,132.5815,132.4631,132.5124,6556.0
2024-08-09 14:00:00,134.37,134.4,134.21,134.22,8213.0,132.5026,132.5321,132.3448,132.3547,8213.0
2024-08-09 14:05:00,134.22,134.41,134.21,134.39,7047.0,132.3547,132.542,132.3448,132.5223,7047.0
2024-08-09 14:10:00,134.33,134.38,134.14,134.26,4100.0,132.4631,132.5124,132.2758,132.3941,4100.0
2024-08-09 14:15:00,134.17,134.24,134.15,134.19,1944.0,132.3053,132.3744,132.2856,132.3251,1944.0
2024-08-09 14:20:00,134.25,134.26,134.14,134.14,1980.0,132.3842,132.3941,132.2758,132.2758,1980.0
2024-08-09 14:25:00,134.18,134.19,134.05,134.12,4008.0,132.3152,132.3251,132.187,132.256,4008.0
2024-08-09 14:30:00,134.14,134.17,134.0,134.01,3269.0,132.2758,132.3053,132.1377,132.1476,3269.0
2024-08-09 14:35:00,134.02,134.15,133.91,134.14,3615.0,132.1574,132.2856,132.049,132.2758,3615.0
2024-08-09 14:40:00,134.13,134.22,134.12,134.22,1602.0,132.2659,132.3547,132.256,132.3547,1602.0
2024-08-09 14:45:00,134.25,134.33,134.2,134.22,2593.0,132.3842,132.4631,132.3349,132.3547,2593.0
2024-08-09 14:50:00,134.14,134.14,133.99,133.99,6097.0,132.2758,132.2758,132.1278,132.1278,6097.0
2024-08-09 14:55:00,134.03,134.19,133.99,134.16,16809.0,132.1673,132.3251,132.1278,132.2955,16809.0
2024-08-09 15:00:00,134.16,134.19,134.06,134.19,3751.0,132.2955,132.3251,132.1969,132.3251,3751.0
2024-08-09 15:05:00,134.22,134.32,134.2,134.32,1864.0,132.3547,132.4533,132.3349,132.4533,1864.0
2024-08-09 15:10:00,134.34,134.39,134.31,134.35,3734.0,132.473,132.5223,132.4434,132.4828,3734.0
2024-08-09 15:15:00,134.35,134.55,134.35,134.55,4138.0,132.4828,132.6801,132.4828,132.6801,4138.0
2024-08-09 15:20:00,134.53,134.58,134.45,134.56,6276.0,132.6603,132.7096,132.5815,132.6899,6276.0
2024-08-09 15:25:00,134.53,134.73,134.53,134.68,12583.0,132.6603,132.8576,132.6603,132.8083,12583.0
2024-08-09 15:30:00,134.68,134.75,134.63,134.66,16343.0,132.8083,132.8773,132.759,132.7885,16343.0
2024-08-09 15:35:00,134.7,134.75,134.49,134.49,18094.0,132.828,132.8773,132.6209,132.6209,18094.0
2024-08-09 15:40:00,134.5,134.67,134.44,134.49,12449.0,132.6308,132.7984,132.5716,132.6209,12449.0
2024-08-09 15:45:00,134.48,134.64,134.44,134.54,15501.0,132.611,132.7688,132.5716,132.6702,15501.0
2024-08-09 15:50:00,134.51,134.64,134.31,134.39,30476.0,132.6406,132.7688,132.4434,132.5223,30476.0
2024-08-09 15:55:00,134.35,134.93,134.34,134.77,99044.0,132.4828,133.0548,132.473,132.897,99044.0
2024-08-12 09:30:00,134.26,135.17,134.26,134.43,26901.0,132.9953,133.8968,132.9953,133.1637,26901.0
2024-08-12 09:35:00,134.2,134.51,134.01,134.51,5314.0,132.9359,133.243,132.7477,133.243,5314.0
2024-08-12 09:40:00,134.26,134.5,134.09,134.09,4018.0,132.9953,133.2331,132.8269,132.8269,4018.0
2024-08-12 09:45:00,134.24,134.24,133.38,133.41,20484.0,132.9755,132.9755,132.1236,132.1533,20484.0
2024-08-12 09:50:00,133.36,133.68,132.88,132.88,14885.0,132.1038,132.4208,131.6283,131.6283,14885.0
2024-08-12 09:55:00,132.88,133.14,132.65,133.0,11055.0,131.6283,131.8859,131.4005,131.7472,11055.0
2024-08-12 10:00:00,133.01,133.19,132.91,133.15,12126.0,131.7571,131.9354,131.6581,131.8958,12126.0
2024-08-12 10:05:00,133.06,133.64,133.06,133.64,4826.0,131.8066,132.3812,131.8066,132.3812,4826.0
2024-08-12 10:10:00,133.7,133.94,133.7,133.94,4091.0,132.4406,132.6784,132.4406,132.6784,4091.0
2024-08-12 10:15:00,133.89,133.89,133.55,133.82,6349.0,132.6288,132.6288,132.292,132.5595,6349.0
2024-08-12 10:20:00,133.8,133.88,133.64,133.75,2972.0,132.5397,132.6189,132.3812,132.4901,2972.0
2024-08-12 10:25:00,133.71,133.9,133.69,133.77,6681.0,132.4505,132.6387,132.4307,132.51,6681.0
2024-08-12 10:30:00,133.77,133.93,133.76,133.92,6335.0,132.51,132.6684,132.5,132.6585,6335.0
2024-08-12 10:35:00,133.88,133.91,133.79,133.85,5746.0,132.6189,132.6486,132.5298,132.5892,5746.0
2024-08-12 10:40:00,133.92,133.98,133.69,133.72,9101.0,132.6585,132.718,132.4307,132.4604,9101.0
2024-08-12 10:45:00,133.71,133.87,133.7,133.75,3233.0,132.4505,132.609,132.4406,132.4901,3233.0
2024-08-12 10:50:00,133.79,133.86,133.62,133.72,5884.0,132.5298,132.5991,132.3614,132.4604,5884.0
2024-08-12 10:55:00,133.73,133.85,133.69,133.74,4195.0,132.4703,132.5892,132.4307,132.4802,4195.0
2024-08-12 11:00:00,133.82,133.83,133.73,133.82,5710.0,132.5595,132.5694,132.4703,132.5595,5710.0
2024-08-12 11:05:00,133.81,133.84,133.69,133.73,2966.0,132.5496,132.5793,132.4307,132.4703,2966.0
2024-08-12 11:10:00,133.78,133.79,133.43,133.57,15502.0,132.5199,132.5298,132.1732,132.3118,15502.0
2024-08-12 11:15:00,133.56,133.7,133.42,133.46,4816.0,132.3019,132.4406,132.1633,132.2029,4816.0
2024-08-12 11:20:00,133.52,133.62,133.1,133.1,2221.0,132.2623,132.3614,131.8463,131.8463,2221.0
2024-08-12 11:25:00,133.11,133.17,132.95,133.12,5074.0,131.8562,131.9156,131.6977,131.8661,5074.0
2024-08-12 11:30:00,133.04,133.21,132.9,133.15,11651.0,131.7868,131.9552,131.6481,131.8958,11651.0
2024-08-12 11:35:00,133.25,133.25,132.99,133.0,4926.0,131.9949,131.9949,131.7373,131.7472,4926.0
2024-08-12 11:40:00,132.98,133.09,132.98,133.08,2969.0,131.7274,131.8364,131.7274,131.8265,2969.0
2024-08-12 11:45:00,133.03,133.06,132.78,132.99,4471.0,131.7769,131.8066,131.5293,131.7373,4471.0
2024-08-12 11:50:00,133.0,133.41,132.99,133.41,5048.0,131.7472,132.1533,131.7373,132.1533,5048.0
2024-08-12 11:55:00,133.45,133.6,133.39,133.6,8158.0,132.193,132.3416,132.1335,132.3416,8158.0
2024-08-12 12:00:00,133.62,133.72,133.49,133.53,6286.0,132.3614,132.4604,132.2326,132.2722,6286.0
2024-08-12 12:05:00,133.45,133.5,133.1,133.16,15700.0,132.193,132.2425,131.8463,131.9057,15700.0
2024-08-12 12:10:00,133.14,133.23,133.01,133.04,8467.0,131.8859,131.975,131.7571,131.7868,8467.0
2024-08-12 12:15:00,133.04,133.04,132.66,132.73,21643.0,131.7868,131.7868,131.4104,131.4798,21643.0
2024-08-12 12:20:00,132.75,132.84,132.68,132.83,4997.0,131.4996,131.5887,131.4302,131.5788,4997.0
2024-08-12 12:25:00,132.8,132.89,132.68,132.74,4084.0,131.5491,131.6382,131.4302,131.4897,4084.0
2024-08-12 12:30:00,132.67,132.75,132.53,132.62,5343.0,131.4203,131.4996,131.2816,131.3708,5343.0
2024-08-12 12:35:00,132.64,132.67,132.5,132.66,8447.0,131.3906,131.4203,131.2519,131.4104,8447.0
2024-08-12 12:40:00,132.63,132.63,132.5,132.59,5706.0,131.3807,131.3807,131.2519,131.3411,5706.0
2024-08-12 12:45:00,132.55,132.67,132.55,132.57,3354.0,131.3014,131.4203,131.3014,131.3213,3354.0
2024-08-12 12:50:00,132.58,132.6,132.52,132.53,1671.0,131.3312,131.351,131.2717,131.2816,1671.0
2024-08-12 12:55:00,132.53,132.53,132.38,132.51,11192.0,131.2816,131.2816,131.133,131.2618,11192.0
2024-08-12 13:00:00,132.37,132.38,132.16,132.24,3364.0,131.1231,131.133,130.9151,130.9944,3364.0
2024-08-12 13:05:00,132.21,132.25,132.06,132.19,13599.0,130.9646,131.0043,130.8161,130.9448,13599.0
2024-08-12 13:10:00,132.21,132.26,132.12,132.26,6049.0,130.9646,131.0142,130.8755,131.0142,6049.0
2024-08-12 13:15:00,132.27,132.44,132.26,132.44,6424.0,131.0241,131.1925,131.0142,131.1925,6424.0
2024-08-12 13:20:00,132.49,132.65,132.48,132.49,4388.0,131.242,131.4005,131.2321,131.242,4388.0
2024-08-12 13:25:00,132.48,132.49,132.27,132.42,16736.0,131.2321,131.242,131.0241,131.1727,16736.0
2024-08-12 13:30:00,132.43,132.48,132.32,132.42,26863.0,131.1826,131.2321,131.0736,131.1727,26863.0
2024-08-12 13:35:00,132.45,132.51,132.4,132.5,8110.0,131.2024,131.2618,131.1529,131.2519,8110.0
2024-08-12 13:40:00,132.49,132.51,132.28,132.32,6483.0,131.242,131.2618,131.034,131.0736,6483.0
2024-08-12 13:45:00,132.27,132.38,132.25,132.27,26013.0,131.0241,131.133,131.0043,131.0241,26013.0
2024-08-12 13:50:00,132.26,132.26,132.04,132.1,11100.0,131.0142,131.0142,130.7963,130.8557,11100.0
2024-08-12 13:55:00,132.13,132.23,132.06,132.23,8716.0,130.8854,130.9845,130.8161,130.9845,8716.0
2024-08-12 14:00:00,132.22,132.41,132.19,132.39,9854.0,130.9746,131.1628,130.9448,131.143,9854.0
2024-08-12 14:05:00,132.39,132.42,132.27,132.31,14572.0,131.143,131.1727,131.0241,131.0637,14572.0
2024-08-12 14:10:00,132.35,132.55,132.35,132.5,13336.0,131.1033,131.3014,131.1033,131.2519,13336.0
2024-08-12 14:15:00,132.49,132.51,132.38,132.4,9640.0,131.242,131.2618,131.133,131.1529,9640.0
2024-08-12 14:20:00,132.4,132.46,132.27,132.31,21605.0,131.1529,131.2123,131.0241,131.0637,21605.0
2024-08-12 14:25:00,132.3,132.42,132.25,132.27,12267.0,131.0538,131.1727,131.0043,131.0241,12267.0
2024-08-12 14:30:00,132.26,132.34,132.17,132.27,4955.0,131.0142,131.0934,130.925,131.0241,4955.0
2024-08-12 14:35:00,132.23,132.26,132.13,132.19,5766.0,130.9845,131.0142,130.8854,130.9448,5766.0
2024-08-12 14:40:00,132.17,132.21,132.06,132.16,5903.0,130.925,130.9646,130.8161,130.9151,5903.0
2024-08-12 14:45:00,132.16,132.21,132.07,132.11,3304.0,130.9151,130.9646,130.826,130.8656,3304.0
2024-08-12 14:50:00,132.13,132.22,132.13,132.17,3540.0,130.8854,130.9746,130.8854,130.925,3540.0
2024-08-12 14:55:00,132.16,132.2,132.07,132.12,6226.0,130.9151,130.9547,130.826,130.8755,6226.0
2024-08-12 15:00:00,132.1,132.1,131.91,131.97,9645.0,130.8557,130.8557,130.6675,130.7269,9645.0
2024-08-12 15:05:00,131.96,132.01,131.89,132.01,5174.0,130.717,130.7665,130.6477,130.7665,5174.0
2024-08-12 15:10:00,132.0,132.14,131.95,132.01,5566.0,130.7566,130.8953,130.7071,130.7665,5566.0
2024-08-12 15:15:00,132.0,132.15,131.98,132.13,3005.0,130.7566,130.9052,130.7368,130.8854,3005.0
2024-08-12 15:20:00,132.16,132.17,131.95,132.03,8192.0,130.9151,130.925,130.7071,130.7863,8192.0
2024-08-12 15:25:00,132.06,132.28,132.06,132.28,13627.0,130.8161,131.034,130.8161,131.034,13627.0
2024-08-12 15:30:00,132.3,132.53,132.29,132.37,10114.0,131.0538,131.2816,131.0439,131.1231,10114.0
2024-08-12 15:35:00,132.37,132.45,132.21,132.31,10687.0,131.1231,131.2024,130.9646,131.0637,10687.0
2024-08-12 15:40:00,132.31,132.34,132.01,132.03,15904.0,131.0637,131.0934,130.7665,130.7863,15904.0
2024-08-12 15:45:00,132.03,132.05,131.88,132.03,27701.0,130.7863,130.8062,130.6378,130.7863,27701.0
2024-08-12 15:50:00,132.0,132.17,131.89,132.03,41138.0,130.7566,130.925,130.6477,130.7863,41138.0
2024-08-12 15:55:00,132.05,132.18,131.93,132.12,133171.0,130.8062,130.9349,130.6873,130.8755,133171.0
2024-08-13 09:30:00,133.0,133.11,132.28,132.79,23652.0,131.7472,131.8562,131.034,131.5392,23652.0
2024-08-13 09:35:00,132.79,133.12,132.48,132.65,9235.0,131.5392,131.8661,131.2321,131.4005,9235.0
2024-08-13 09:40:00,132.66,133.21,132.66,133.01,2800.0,131.4104,131.9552,131.4104,131.7571,2800.0
2024-08-13 09:45:00,133.1,133.35,132.98,133.01,14002.0,131.8463,132.0939,131.7274,131.7571,14002.0
2024-08-13 09:50:00,133.04,133.19,132.67,132.7,7441.0,131.7868,131.9354,131.4203,131.45,7441.0
2024-08-13 09:55:00,132.67,132.73,132.38,132.58,4921.0,131.4203,131.4798,131.133,131.3312,4921.0
2024-08-13 10:00:00,132.58,132.58,131.95,131.99,35362.0,131.3312,131.3312,130.7071,130.7467,35362.0
2024-08-13 10:05:00,132.02,132.46,131.78,132.25,6339.0,130.7764,131.2123,130.5387,131.0043,6339.0
2024-08-13 10:10:00,132.32,132.49,132.19,132.38,4277.0,131.0736,131.242,130.9448,131.133,4277.0
2024-08-13 10:15:00,132.46,132.46,132.16,132.25,4508.0,131.2123,131.2123,130.9151,131.0043,4508.0
2024-08-13 10:20:00,132.24,132.36,132.1,132.21,6190.0,130.9944,131.1132,130.8557,130.9646,6190.0
2024-08-13 10:25:00,132.22,132.53,132.15,132.47,11591.0,130.9746,131.2816,130.9052,131.2222,11591.0
2024-08-13 10:30:00,132.5,132.56,132.35,132.43,10700.0,131.2519,131.3114,131.1033,131.1826,10700.0
2024-08-13 10:35:00,132.44,132.48,132.25,132.31,24714.0,131.1925,131.2321,131.0043,131.0637,24714.0
2024-08-13 10:40:00,132.31,132.95,132.31,132.9,8970.0,131.0637,131.6977,131.0637,131.6481,8970.0
2024-08-13 10:45:00,132.95,133.0,132.85,132.95,3696.0,131.6977,131.7472,131.5986,131.6977,3696.0
2024-08-13 10:50:00,132.93,132.93,132.78,132.91,18262.0,131.6779,131.6779,131.5293,131.6581,18262.0
2024-08-13 10:55:00,132.91,132.99,132.8,132.99,45553.0,131.6581,131.7373,131.5491,131.7373,45553.0
2024-08-13 11:00:00,132.99,132.99,132.81,132.85,6585.0,131.7373,131.7373,131.559,131.5986,6585.0
2024-08-13 11:05:00,132.86,132.98,132.76,132.76,4546.0,131.6085,131.7274,131.5095,131.5095,4546.0
2024-08-13 11:10:00,132.73,132.87,132.68,132.84,2067.0,131.4798,131.6184,131.4302,131.5887,2067.0
2024-08-13 11:15:00,132.79,132.94,132.79,132.86,6451.0,131.5392,131.6878,131.5392,131.6085,6451.0
2024-08-13 11:20:00,132.83,132.89,132.75,132.75,7457.0,131.5788,131.6382,131.4996,131.4996,7457.0
2024-08-13 11:25:00,132.77,132.78,132.64,132.76,5164.0,131.5194,131.5293,131.3906,131.5095,5164.0
2024-08-13 11:30:00,132.77,132.77,132.66,132.67,4789.0,131.5194,131.5194,131.4104,131.4203,4789.0
2024-08-13 11:35:00,132.71,132.71,132.56,132.56,3212.0,131.4599,131.4599,131.3114,131.3114,3212.0
2024-08-13 11:40:00,132.59,132.73,132.59,132.7,3490.0,131.3411,131.4798,131.3411,131.45,3490.0
2024-08-13 11:45:00,132.69,132.77,132.65,132.74,5141.0,131.4401,131.5194,131.4005,131.4897,5141.0
2024-08-13 11:50:00,132.77,132.8,132.71,132.78,3031.0,131.5194,131.5491,131.4599,131.5293,3031.0
2024-08-13 11:55:00,132.76,132.78,132.7,132.77,8144.0,131.5095,131.5293,131.45,131.5194,8144.0
2024-08-13 12:00:00,132.77,132.88,132.71,132.86,18674.0,131.5194,131.6283,131.4599,131.6085,18674.0
2024-08-13 12:05:00,132.87,133.03,132.87,133.03,7038.0,131.6184,131.7769,131.6184,131.7769,7038.0
2024-08-13 12:10:00,133.08,133.13,132.86,133.0,29793.0,131.8265,131.876,131.6085,131.7472,29793.0
2024-08-13 12:15:00,132.97,133.18,132.97,133.16,9307.0,131.7175,131.9255,131.7175,131.9057,9307.0
2024-08-13 12:20:00,133.17,133.27,133.12,133.13,9789.0,131.9156,132.0147,131.8661,131.876,9789.0
2024-08-13 12:25:00,133.13,133.21,133.06,133.16,5826.0,131.876,131.9552,131.8066,131.9057,5826.0
2024-08-13 12:30:00,133.07,133.12,132.95,133.03,4912.0,131.8165,131.8661,131.6977,131.7769,4912.0
2024-08-13 12:35:00,133.09,133.11,133.02,133.09,4124.0,131.8364,131.8562,131.767,131.8364,4124.0
2024-08-13 12:40:00,133.06,133.19,133.06,133.17,1467.0,131.8066,131.9354,131.8066,131.9156,1467.0
2024-08-13 12:45:00,133.2,133.41,133.13,133.41,4419.0,131.9453,132.1533,131.876,132.1533,4419.0
2024-08-13 12:50:00,133.46,133.55,133.45,133.45,5402.0,132.2029,132.292,132.193,132.193,5402.0
2024-08-13 12:55:00,133.46,133.51,133.38,133.38,5056.0,132.2029,132.2524,132.1236,132.1236,5056.0
2024-08-13 13:00:00,133.43,133.48,133.35,133.43,4530.0,132.1732,132.2227,132.0939,132.1732,4530.0
2024-08-13 13:05:00,133.36,133.47,133.26,133.26,4251.0,132.1038,132.2128,132.0048,132.0048,4251.0
2024-08-13 13:10:00,133.27,133.4,133.25,133.39,3666.0,132.0147,132.1434,131.9949,132.1335,3666.0
2024-08-13 13:15:00,133.41,133.45,133.33,133.33,3832.0,132.1533,132.193,132.0741,132.0741,3832.0
2024-08-13 13:20:00,133.34,133.34,133.07,133.07,2845.0,132.084,132.084,131.8165,131.8165,2845.0
2024-08-13 13:25:00,133.07,133.26,133.07,133.2,2365.0,131.8165,132.0048,131.8165,131.9453,2365.0
2024-08-13 13:30:00,133.18,133.18,133.08,133.08,2787.0,131.9255,131.9255,131.8265,131.8265,2787.0
2024-08-13 13:35:00,133.13,133.18,133.02,133.18,4686.0,131.876,131.9255,131.767,131.9255,4686.0
2024-08-13 13:40:00,133.2,133.23,133.14,133.19,3106.0,131.9453,131.975,131.8859,131.9354,3106.0
2024-08-13 13:45:00,133.26,133.26,132.98,133.17,7016.0,132.0048,132.0048,131.7274,131.9156,7016.0
2024-08-13 13:50:00,133.27,133.36,133.26,133.36,554.0,132.0147,132.1038,132.0048,132.1038,554.0
2024-08-13 13:55:00,133.34,133.37,133.26,133.32,2790.0,132.084,132.1137,132.0048,132.0642,2790.0
2024-08-13 14:00:00,133.25,133.49,133.25,133.44,1991.0,131.9949,132.2326,131.9949,132.1831,1991.0
2024-08-13 14:05:00,133.42,133.45,133.34,133.36,5274.0,132.1633,132.193,132.084,132.1038,5274.0
2024-08-13 14:10:00,133.34,133.51,133.34,133.5,7005.0,132.084,132.2524,132.084,132.2425,7005.0
2024-08-13 14:15:00,133.49,133.5,133.31,133.33,7500.0,132.2326,132.2425,132.0543,132.0741,7500.0
2024-08-13 14:20:00,133.4,133.49,133.38,133.41,3631.0,132.1434,132.2326,132.1236,132.1533,3631.0
2024-08-13 14:25:00,133.4,133.48,133.38,133.47,2566.0,132.1434,132.2227,132.1236,132.2128,2566.0
2024-08-13 14:30:00,133.44,133.49,133.37,133.44,6405.0,132.1831,132.2326,132.1137,132.1831,6405.0
2024-08-13 14:35:00,133.45,133.57,133.45,133.53,4443.0,132.193,132.3118,132.193,132.2722,4443.0
2024-08-13 14:40:00,133.53,133.56,133.44,133.44,5607.0,132.2722,132.3019,132.1831,132.1831,5607.0
2024-08-13 14:45:00,133.44,133.56,133.42,133.52,7441.0,132.1831,132.3019,132.1633,132.2623,7441.0
2024-08-13 14:50:00,133.52,133.68,133.49,133.68,10146.0,132.2623,132.4208,132.2326,132.4208,10146.0
2024-08-13 14:55:00,133.63,133.64,133.53,133.56,7796.0,132.3713,132.3812,132.2722,132.3019,7796.0
2024-08-13 15:00:00,133.55,133.76,133.55,133.69,11004.0,132.292,132.5,132.292,132.4307,11004.0
2024-08-13 15:05:00,133.67,133.74,133.61,133.65,4173.0,132.4109,132.4802,132.3515,132.3911,4173.0
2024-08-13 15:10:00,133.62,133.65,133.5,133.53,5831.0,132.3614,132.3911,132.2425,132.2722,5831.0
2024-08-13 15:15:00,133.54,133.54,133.42,133.45,14326.0,132.2821,132.2821,132.1633,132.193,14326.0
2024-08-13 15:20:00,133.45,133.52,133.4,133.5,13612.0,132.193,132.2623,132.1434,132.2425,13612.0
2024-08-13 15:25:00,133.5,133.51,133.38,133.48,11443.0,132.2425,132.2524,132.1236,132.2227,11443.0
2024-08-13 15:30:00,133.45,133.73,133.44,133.72,16492.0,132.193,132.4703,132.1831,132.4604,16492.0
2024-08-13 15:35:00,133.74,134.0,133.73,133.93,9690.0,132.4802,132.7378,132.4703,132.6684,9690.0
2024-08-13 15:40:00,133.93,133.96,133.8,133.88,11715.0,132.6684,132.6982,132.5397,132.6189,11715.0
2024-08-13 15:45:00,133.89,134.25,133.85,134.25,26122.0,132.6288,132.9854,132.5892,132.9854,26122.0
2024-08-13 15:50:00,134.22,134.27,133.77,133.91,29251.0,132.9557,133.0052,132.51,132.6486,29251.0
2024-08-13 15:55:00,133.88,134.13,133.85,134.0,66887.0,132.6189,132.8666,132.5892,132.7378,66887.0
2024-08-14 09:30:00,134.7,135.23,134.57,134.9,20630.0,133.4312,133.9562,133.3024,133.6293,20630.0
2024-08-14 09:35:00,134.9,135.25,134.64,134.75,8783.0,133.6293,133.976,133.3718,133.4807,8783.0
2024-08-14 09:40:00,134.61,134.61,134.27,134.28,1642.0,133.342,133.342,133.0052,133.0152,1642.0
2024-08-14 09:45:00,134.29,134.61,134.18,134.61,5370.0,133.0251,133.342,132.9161,133.342,5370.0
2024-08-14 09:50:00,134.45,134.81,134.42,134.63,5954.0,133.1835,133.5402,133.1538,133.3619,5954.0
2024-08-14 09:55:00,134.75,134.75,134.42,134.42,5518.0,133.4807,133.4807,133.1538,133.1538,5518.0
2024-08-14 10:00:00,134.41,134.59,134.24,134.5,14857.0,133.1439,133.3222,132.9755,133.2331,14857.0
2024-08-14 10:05:00,134.53,134.54,134.16,134.27,4561.0,133.2628,133.2727,132.8963,133.0052,4561.0
2024-08-14 10:10:00,134.27,134.32,134.04,134.28,3568.0,133.0052,133.0548,132.7774,133.0152,3568.0
2024-08-14 10:15:00,134.27,134.46,134.27,134.31,4599.0,133.0052,133.1935,133.0052,133.0449,4599.0
2024-08-14 10:20:00,134.41,134.76,134.34,134.76,7915.0,133.1439,133.4906,133.0746,133.4906,7915.0
2024-08-14 10:25:00,134.78,134.93,134.76,134.78,2861.0,133.5104,133.659,133.4906,133.5104,2861.0
2024-08-14 10:30:00,134.75,134.82,134.35,134.36,7296.0,133.4807,133.5501,133.0845,133.0944,7296.0
2024-08-14 10:35:00,134.37,134.56,134.31,134.5,2968.0,133.1043,133.2925,133.0449,133.2331,2968.0
2024-08-14 10:40:00,134.46,134.57,134.22,134.44,5264.0,133.1935,133.3024,132.9557,133.1736,5264.0
2024-08-14 10:45:00,134.38,134.38,134.22,134.22,2967.0,133.1142,133.1142,132.9557,132.9557,2967.0
2024-08-14 10:50:00,134.22,134.3,134.17,134.27,4025.0,132.9557,133.035,132.9062,133.0052,4025.0
2024-08-14 10:55:00,134.27,134.43,134.24,134.41,11257.0,133.0052,133.1637,132.9755,133.1439,11257.0
2024-08-14 11:00:00,134.41,134.58,134.32,134.58,11344.0,133.1439,133.3123,133.0548,133.3123,11344.0
2024-08-14 11:05:00,134.52,134.57,134.34,134.34,2071.0,133.2529,133.3024,133.0746,133.0746,2071.0
2024-08-14 11:10:00,134.39,134.49,134.38,134.42,2137.0,133.1241,133.2232,133.1142,133.1538,2137.0
2024-08-14 11:15:00,134.39,134.5,134.34,134.46,7379.0,133.1241,133.2331,133.0746,133.1935,7379.0
2024-08-14 11:20:00,134.5,134.51,134.37,134.37,5072.0,133.2331,133.243,133.1043,133.1043,5072.0
2024-08-14 11:25:00,134.37,134.48,134.37,134.45,3989.0,133.1043,133.2133,133.1043,133.1835,3989.0
2024-08-14 11:30:00,134.5,134.94,134.49,134.86,17620.0,133.2331,133.6689,133.2232,133.5897,17620.0
2024-08-14 11:35:00,134.82,134.88,134.71,134.84,14665.0,133.5501,133.6095,133.4411,133.5699,14665.0
2024-08-14 11:40:00,134.88,134.88,134.73,134.82,4431.0,133.6095,133.6095,133.4609,133.5501,4431.0
2024-08-14 11:45:00,134.87,134.87,134.7,134.71,1701.0,133.5996,133.5996,133.4312,133.4411,1701.0
2024-08-14 11:50:00,134.76,134.76,134.66,134.67,7115.0,133.4906,133.4906,133.3916,133.4015,7115.0
2024-08-14 11:55:00,134.63,134.73,134.63,134.65,3965.0,133.3619,133.4609,133.3619,133.3817,3965.0
2024-08-14 12:00:00,134.69,134.89,134.68,134.89,3504.0,133.4213,133.6194,133.4114,133.6194,3504.0
2024-08-14 12:05:00,134.92,134.93,134.85,134.91,2197.0,133.6491,133.659,133.5798,133.6392,2197.0
2024-08-14 12:10:00,134.95,135.11,134.95,135.11,2643.0,133.6788,133.8373,133.6788,133.8373,2643.0
2024-08-14 12:15:00,135.13,135.17,134.98,135.04,4830.0,133.8571,133.8968,133.7086,133.768,4830.0
2024-08-14 12:20:00,135.04,135.16,134.75,134.87,9867.0,133.768,133.8869,133.4807,133.5996,9867.0
2024-08-14 12:25:00,134.82,134.82,134.69,134.69,8651.0,133.5501,133.5501,133.4213,133.4213,8651.0
2024-08-14 12:30:00,134.67,134.86,134.63,134.86,4174.0,133.4015,133.5897,133.3619,133.5897,4174.0
2024-08-14 12:35:00,134.87,135.07,134.87,135.06,5614.0,133.5996,133.7977,133.5996,133.7878,5614.0
2024-08-14 12:40:00,135.05,135.07,134.81,134.81,10809.0,133.7779,133.7977,133.5402,133.5402,10809.0
2024-08-14 12:45:00,134.73,134.9,134.73,134.84,5151.0,133.4609,133.6293,133.4609,133.5699,5151.0
2024-08-14 12:50:00,134.88,135.31,134.88,135.28,5858.0,133.6095,134.0354,133.6095,134.0057,5858.0
2024-08-14 12:55:00,135.27,135.47,135.22,135.42,10030.0,133.9958,134.1939,133.9463,134.1444,10030.0
2024-08-14 13:00:00,135.38,135.41,135.22,135.25,7567.0,134.1048,134.1345,133.9463,133.976,7567.0
2024-08-14 13:05:00,135.24,135.46,135.24,135.46,2441.0,133.9661,134.184,133.9661,134.184,2441.0
2024-08-14 13:10:00,135.44,135.44,135.19,135.23,2319.0,134.1642,134.1642,133.9166,133.9562,2319.0
2024-08-14 13:15:00,135.23,135.37,135.23,135.3,1883.0,133.9562,134.0949,133.9562,134.0255,1883.0
2024-08-14 13:20:00,135.24,135.38,135.23,135.38,3769.0,133.9661,134.1048,133.9562,134.1048,3769.0
2024-08-14 13:25:00,135.39,135.39,135.26,135.32,7208.0,134.1147,134.1147,133.9859,134.0454,7208.0
2024-08-14 13:30:00,135.32,135.39,135.25,135.36,9095.0,134.0454,134.1147,133.976,134.085,9095.0
2024-08-14 13:35:00,135.37,135.65,135.37,135.56,18183.0,134.0949,134.3722,134.0949,134.2831,18183.0
2024-08-14 13:40:00,135.62,135.78,135.53,135.78,5800.0,134.3425,134.501,134.2534,134.501,5800.0
2024-08-14 13:45:00,135.73,135.77,135.68,135.76,3929.0,134.4515,134.4911,134.402,134.4812,3929.0
2024-08-14 13:50:00,135.74,135.81,135.63,135.81,3667.0,134.4614,134.5307,134.3524,134.5307,3667.0
2024-08-14 13:55:00,135.78,135.97,135.78,135.93,10727.0,134.501,134.6892,134.501,134.6496,10727.0
2024-08-14 14:00:00,135.93,135.95,135.77,135.81,19629.0,134.6496,134.6694,134.4911,134.5307,19629.0
2024-08-14 14:05:00,135.82,135.84,135.47,135.47,8170.0,134.5406,134.5605,134.1939,134.1939,8170.0
2024-08-14 14:10:00,135.45,135.47,135.36,135.36,5002.0,134.1741,134.1939,134.085,134.085,5002.0
2024-08-14 14:15:00,135.37,135.54,135.37,135.5,10051.0,134.0949,134.2633,134.0949,134.2237,10051.0
2024-08-14 14:20:00,135.5,135.63,135.5,135.59,4689.0,134.2237,134.3524,134.2237,134.3128,4689.0
2024-08-14 14:25:00,135.6,135.64,135.54,135.56,5869.0,134.3227,134.3623,134.2633,134.2831,5869.0
2024-08-14 14:30:00,135.55,135.65,135.49,135.65,11775.0,134.2732,134.3722,134.2138,134.3722,11775.0
2024-08-14 14:35:00,135.64,135.77,135.63,135.73,7621.0,134.3623,134.4911,134.3524,134.4515,7621.0
2024-08-14 14:40:00,135.74,135.85,135.74,135.8,2405.0,134.4614,134.5704,134.4614,134.5208,2405.0
2024-08-14 14:45:00,135.79,135.83,135.75,135.81,5428.0,134.5109,134.5506,134.4713,134.5307,5428.0
2024-08-14 14:50:00,135.83,136.02,135.83,136.0,11807.0,134.5506,134.7388,134.5506,134.7189,11807.0
2024-08-14 14:55:00,136.01,136.15,135.98,136.09,8232.0,134.7289,134.8675,134.6991,134.8081,8232.0
2024-08-14 15:00:00,136.07,136.22,136.04,136.22,10666.0,134.7883,134.9369,134.7586,134.9369,10666.0
2024-08-14 15:05:00,136.24,136.35,136.22,136.32,5270.0,134.9567,135.0657,134.9369,135.0359,5270.0
2024-08-14 15:10:00,136.32,136.35,136.15,136.18,10373.0,135.0359,135.0657,134.8675,134.8973,10373.0
2024-08-14 15:15:00,136.15,136.21,136.12,136.15,6008.0,134.8675,134.927,134.8378,134.8675,6008.0
2024-08-14 15:20:00,136.17,136.2,136.08,136.09,8319.0,134.8873,134.9171,134.7982,134.8081,8319.0
2024-08-14 15:25:00,136.11,136.23,136.09,136.13,12281.0,134.8279,134.9468,134.8081,134.8477,12281.0
2024-08-14 15:30:00,136.13,136.22,136.09,136.12,13802.0,134.8477,134.9369,134.8081,134.8378,13802.0
2024-08-14 15:35:00,136.12,136.22,136.08,136.2,14058.0,134.8378,134.9369,134.7982,134.9171,14058.0
2024-08-14 15:40:00,136.22,136.4,136.18,136.25,39096.0,134.9369,135.1152,134.8973,134.9666,39096.0
2024-08-14 15:45:00,136.27,136.33,136.06,136.16,22316.0,134.9864,135.0458,134.7784,134.8774,22316.0
2024-08-14 15:50:00,136.16,136.22,135.79,136.03,41469.0,134.8774,134.9369,134.5109,134.7487,41469.0
2024-08-14 15:55:00,136.03,136.22,135.95,135.99,96131.0,134.7487,134.9369,134.6694,134.709,96131.0
2024-08-15 09:30:00,138.34,141.17,136.07,140.21,100982.0,137.0369,139.8403,134.7883,138.8893,100982.0
2024-08-15 09:35:00,140.5,140.53,139.47,139.48,45849.0,139.1766,139.2063,138.1563,138.1662,45849.0
2024-08-15 09:40:00,139.49,139.76,138.9,138.9,29672.0,138.1761,138.4435,137.5916,137.5916,29672.0
2024-08-15 09:45:00,139.0,139.0,138.57,138.81,7108.0,137.6907,137.6907,137.2647,137.5025,7108.0
2024-08-15 09:50:00,138.64,138.86,138.5,138.62,5050.0,137.3341,137.552,137.1954,137.3143,5050.0
2024-08-15 09:55:00,138.65,138.65,137.73,137.75,14257.0,137.344,137.344,136.4327,136.4525,14257.0
2024-08-15 10:00:00,137.85,138.05,137.48,137.68,33426.0,136.5515,136.7496,136.185,136.3831,33426.0
2024-08-15 10:05:00,137.61,137.61,137.08,137.13,9433.0,136.3138,136.3138,135.7888,135.8383,9433.0
2024-08-15 10:10:00,137.13,137.62,137.04,137.62,9985.0,135.8383,136.3237,135.7492,136.3237,9985.0
2024-08-15 10:15:00,137.66,137.85,137.59,137.75,7980.0,136.3633,136.5515,136.294,136.4525,7980.0
2024-08-15 10:20:00,137.75,137.75,137.34,137.46,9374.0,136.4525,136.4525,136.0463,136.1652,9374.0
2024-08-15 10:25:00,137.46,137.6,137.36,137.47,10525.0,136.1652,136.3039,136.0661,136.1751,10525.0
2024-08-15 10:30:00,137.43,137.61,137.38,137.45,5510.0,136.1355,136.3138,136.086,136.1553,5510.0
2024-08-15 10:35:00,137.4,137.5,137.12,137.19,8299.0,136.1058,136.2048,135.8284,135.8977,8299.0
2024-08-15 10:40:00,137.14,137.21,137.06,137.14,10189.0,135.8482,135.9176,135.769,135.8482,10189.0
2024-08-15 10:45:00,137.15,137.18,136.84,136.96,31608.0,135.8581,135.8878,135.551,135.6699,31608.0
2024-08-15 10:50:00,136.93,137.21,136.75,137.07,14317.0,135.6402,135.9176,135.4619,135.7789,14317.0
2024-08-15 10:55:00,137.03,137.22,137.01,137.09,13963.0,135.7392,135.9275,135.7194,135.7987,13963.0
2024-08-15 11:00:00,137.16,137.35,136.96,137.29,17050.0,135.868,136.0562,135.6699,135.9968,17050.0
2024-08-15 11:05:00,137.3,137.44,137.22,137.3,12779.0,136.0067,136.1454,135.9275,136.0067,12779.0
2024-08-15 11:10:00,137.3,137.38,137.09,137.34,10009.0,136.0067,136.086,135.7987,136.0463,10009.0
2024-08-15 11:15:00,137.34,137.58,137.29,137.31,11040.0,136.0463,136.2841,135.9968,136.0166,11040.0
2024-08-15 11:20:00,137.31,137.31,136.95,137.0,7084.0,136.0166,136.0166,135.66,135.7095,7084.0
2024-08-15 11:25:00,136.97,137.15,136.83,136.92,31448.0,135.6798,135.8581,135.5411,135.6303,31448.0
2024-08-15 11:30:00,136.88,136.95,136.73,136.75,19323.0,135.5907,135.66,135.4421,135.4619,19323.0
2024-08-15 11:35:00,136.75,137.01,136.75,136.97,11813.0,135.4619,135.7194,135.4619,135.6798,11813.0
2024-08-15 11:40:00,136.96,137.04,136.85,136.92,14345.0,135.6699,135.7492,135.5609,135.6303,14345.0
2024-08-15 11:45:00,136.92,136.97,136.83,136.96,17577.0,135.6303,135.6798,135.5411,135.6699,17577.0
2024-08-15 11:50:00,136.92,137.01,136.88,136.92,10223.0,135.6303,135.7194,135.5907,135.6303,10223.0
2024-08-15 11:55:00,136.92,137.01,136.78,136.82,8317.0,135.6303,135.7194,135.4916,135.5312,8317.0
2024-08-15 12:00:00,136.82,137.02,136.82,137.0,9492.0,135.5312,135.7293,135.5312,135.7095,9492.0
2024-08-15 12:05:00,136.97,137.14,136.97,137.13,6033.0,135.6798,135.8482,135.6798,135.8383,6033.0
2024-08-15 12:10:00,137.12,137.21,137.09,137.18,6660.0,135.8284,135.9176,135.7987,135.8878,6660.0
2024-08-15 12:15:00,137.21,137.33,137.17,137.24,9070.0,135.9176,136.0364,135.8779,135.9473,9070.0
2024-08-15 12:20:00,137.29,137.44,137.29,137.36,5813.0,135.9968,136.1454,135.9968,136.0661,5813.0
2024-08-15 12:25:00,137.34,137.35,137.19,137.29,6752.0,136.0463,136.0562,135.8977,135.9968,6752.0
2024-08-15 12:30:00,137.29,137.41,137.2,137.34,3367.0,135.9968,136.1157,135.9076,136.0463,3367.0
2024-08-15 12:35:00,137.3,137.31,137.14,137.28,9408.0,136.0067,136.0166,135.8482,135.9869,9408.0
2024-08-15 12:40:00,137.24,137.33,137.16,137.2,9842.0,135.9473,136.0364,135.868,135.9076,9842.0
2024-08-15 12:45:00,137.23,137.29,137.12,137.18,11962.0,135.9374,135.9968,135.8284,135.8878,11962.0
2024-08-15 12:50:00,137.17,137.29,137.17,137.22,4531.0,135.8779,135.9968,135.8779,135.9275,4531.0
2024-08-15 12:55:00,137.25,137.34,137.15,137.31,6484.0,135.9572,136.0463,135.8581,136.0166,6484.0
2024-08-15 13:00:00,137.27,137.31,137.05,137.09,7221.0,135.977,136.0166,135.7591,135.7987,7221.0
2024-08-15 13:05:00,137.09,137.13,136.97,137.0,2376.0,135.7987,135.8383,135.6798,135.7095,2376.0
2024-08-15 13:10:00,137.0,137.01,136.75,136.75,5795.0,135.7095,135.7194,135.4619,135.4619,5795.0
2024-08-15 13:15:00,136.74,136.78,136.58,136.75,6589.0,135.452,135.4916,135.2935,135.4619,6589.0
2024-08-15 13:20:00,136.71,136.81,136.63,136.73,3290.0,135.4223,135.5213,135.343,135.4421,3290.0
2024-08-15 13:25:00,136.74,136.82,136.68,136.78,5411.0,135.452,135.5312,135.3925,135.4916,5411.0
2024-08-15 13:30:00,136.77,136.79,136.68,136.76,5161.0,135.4817,135.5015,135.3925,135.4718,5161.0
2024-08-15 13:35:00,136.73,136.73,136.58,136.61,9282.0,135.4421,135.4421,135.2935,135.3232,9282.0
2024-08-15 13:40:00,136.62,136.63,136.51,136.52,4268.0,135.3331,135.343,135.2241,135.2341,4268.0
2024-08-15 13:45:00,136.59,136.71,136.36,136.58,7635.0,135.3034,135.4223,135.0756,135.2935,7635.0
2024-08-15 13:50:00,136.61,136.61,136.46,136.48,4278.0,135.3232,135.3232,135.1746,135.1944,4278.0
2024-08-15 13:55:00,136.54,136.63,136.42,136.43,3803.0,135.2539,135.343,135.135,135.1449,3803.0
2024-08-15 14:00:00,136.42,136.59,136.4,136.56,6504.0,135.135,135.3034,135.1152,135.2737,6504.0
2024-08-15 14:05:00,136.53,136.6,136.41,136.55,9306.0,135.244,135.3133,135.1251,135.2638,9306.0
2024-08-15 14:10:00,136.52,136.68,136.42,136.54,11321.0,135.2341,135.3925,135.135,135.2539,11321.0
2024-08-15 14:15:00,136.6,136.72,136.54,136.61,10256.0,135.3133,135.4322,135.2539,135.3232,10256.0
2024-08-15 14:20:00,136.65,136.72,136.57,136.61,13846.0,135.3628,135.4322,135.2836,135.3232,13846.0
2024-08-15 14:25:00,136.65,136.85,136.61,136.74,17133.0,135.3628,135.5609,135.3232,135.452,17133.0
2024-08-15 14:30:00,136.73,136.8,136.67,136.69,9227.0,135.4421,135.5114,135.3826,135.4024,9227.0
2024-08-15 14:35:00,136.68,136.85,136.68,136.81,10791.0,135.3925,135.5609,135.3925,135.5213,10791.0
2024-08-15 14:40:00,136.81,137.09,136.81,137.09,5512.0,135.5213,135.7987,135.5213,135.7987,5512.0
2024-08-15 14:45:00,137.13,137.16,137.04,137.11,5811.0,135.8383,135.868,135.7492,135.8185,5811.0
2024-08-15 14:50:00,137.08,137.08,136.91,136.95,8759.0,135.7888,135.7888,135.6204,135.66,8759.0
2024-08-15 14:55:00,136.96,136.98,136.74,136.82,21514.0,135.6699,135.6897,135.452,135.5312,21514.0
2024-08-15 15:00:00,136.75,136.75,136.64,136.68,5558.0,135.4619,135.4619,135.3529,135.3925,5558.0
2024-08-15 15:05:00,136.65,136.98,136.6,136.97,20890.0,135.3628,135.6897,135.3133,135.6798,20890.0
2024-08-15 15:10:00,137.0,137.0,136.84,136.84,3445.0,135.7095,135.7095,135.551,135.551,3445.0
2024-08-15 15:15:00,136.81,137.01,136.76,136.92,8289.0,135.5213,135.7194,135.4718,135.6303,8289.0
2024-08-15 15:20:00,136.92,137.07,136.91,136.97,9526.0,135.6303,135.7789,135.6204,135.6798,9526.0
2024-08-15 15:25:00,137.0,137.03,136.81,136.89,17147.0,135.7095,135.7392,135.5213,135.6006,17147.0
2024-08-15 15:30:00,136.88,137.22,136.83,137.11,20029.0,135.5907,135.9275,135.5411,135.8185,20029.0
2024-08-15 15:35:00,137.08,137.32,137.08,137.31,24320.0,135.7888,136.0265,135.7888,136.0166,24320.0
2024-08-15 15:40:00,137.31,137.31,137.01,137.21,20412.0,136.0166,136.0166,135.7194,135.9176,20412.0
2024-08-15 15:45:00,137.16,137.16,136.88,136.91,29347.0,135.868,135.868,135.5907,135.6204,29347.0
2024-08-15 15:50:00,136.89,137.07,136.76,136.76,63714.0,135.6006,135.7789,135.4718,135.4718,63714.0
2024-08-15 15:55:00,136.77,137.15,136.75,137.14,140838.0,135.4817,135.8581,135.4619,135.8482,140838.0
2024-08-16 09:30:00,137.06,138.12,136.58,137.44,65604.0,135.769,136.819,135.2935,136.1454,65604.0
2024-08-16 09:35:00,137.28,137.7,137.18,137.18,2372.0,135.9869,136.4029,135.8878,135.8878,2372.0
2024-08-16 09:40:00,137.44,137.52,137.01,137.33,4004.0,136.1454,136.2246,135.7194,136.0364,4004.0
2024-08-16 09:45:00,137.47,137.9,137.4,137.84,12054.0,136.1751,136.6011,136.1058,136.5416,12054.0
2024-08-16 09:50:00,137.86,138.2,137.86,138.08,5423.0,136.5614,136.8982,136.5614,136.7794,5423.0
2024-08-16 09:55:00,138.09,138.6,138.08,138.53,21488.0,136.7893,137.2945,136.7794,137.2251,21488.0
2024-08-16 10:00:00,138.63,138.98,138.53,138.67,46526.0,137.3242,137.6709,137.2251,137.3638,46526.0
2024-08-16 10:05:00,138.67,138.68,137.84,137.84,8163.0,137.3638,137.3737,136.5416,136.5416,8163.0
2024-08-16 10:10:00,137.97,138.07,137.83,138.01,3072.0,136.6704,136.7695,136.5317,136.71,3072.0
2024-08-16 10:15:00,138.03,138.15,137.99,138.06,3423.0,136.7298,136.8487,136.6902,136.7595,3423.0
2024-08-16 10:20:00,138.07,138.22,138.06,138.15,9501.0,136.7695,136.918,136.7595,136.8487,9501.0
2024-08-16 10:25:00,138.09,138.18,138.08,138.08,5509.0,136.7893,136.8784,136.7794,136.7794,5509.0
2024-08-16 10:30:00,138.09,138.09,137.85,137.86,6064.0,136.7893,136.7893,136.5515,136.5614,6064.0
2024-08-16 10:35:00,137.84,137.91,137.65,137.77,7650.0,136.5416,136.611,136.3534,136.4723,7650.0
2024-08-16 10:40:00,137.78,138.04,137.64,138.04,3472.0,136.4822,136.7397,136.3435,136.7397,3472.0
2024-08-16 10:45:00,138.08,138.09,137.86,138.01,7607.0,136.7794,136.7893,136.5614,136.71,7607.0
2024-08-16 10:50:00,137.96,138.25,137.96,138.08,4395.0,136.6605,136.9478,136.6605,136.7794,4395.0
2024-08-16 10:55:00,138.11,138.51,138.11,138.49,7230.0,136.8091,137.2053,136.8091,137.1855,7230.0
2024-08-16 11:00:00,138.5,138.63,138.46,138.63,9636.0,137.1954,137.3242,137.1558,137.3242,9636.0
2024-08-16 11:05:00,138.61,138.84,138.57,138.74,11223.0,137.3044,137.5322,137.2647,137.4331,11223.0
2024-08-16 11:10:00,138.78,138.91,138.74,138.82,5450.0,137.4728,137.6015,137.4331,137.5124,5450.0
2024-08-16 11:15:00,138.82,138.84,138.68,138.81,4700.0,137.5124,137.5322,137.3737,137.5025,4700.0
2024-08-16 11:20:00,138.77,138.92,138.73,138.92,9378.0,137.4629,137.6114,137.4232,137.6114,9378.0
2024-08-16 11:25:00,138.94,139.33,138.9,139.24,17259.0,137.6313,138.0176,137.5916,137.9284,17259.0
2024-08-16 11:30:00,139.25,139.26,139.0,139.01,13626.0,137.9383,137.9482,137.6907,137.7006,13626.0
2024-08-16 11:35:00,139.02,139.06,138.86,138.86,15575.0,137.7105,137.7501,137.552,137.552,15575.0
2024-08-16 11:40:00,138.86,139.03,138.84,138.91,9455.0,137.552,137.7204,137.5322,137.6015,9455.0
2024-08-16 11:45:00,138.97,139.22,138.93,139.22,6996.0,137.661,137.9086,137.6214,137.9086,6996.0
2024-08-16 11:50:00,139.17,139.23,138.78,138.83,11731.0,137.8591,137.9185,137.4728,137.5223,11731.0
2024-08-16 11:55:00,138.85,139.01,138.8,138.86,4838.0,137.5421,137.7006,137.4926,137.552,4838.0
2024-08-16 12:00:00,138.85,139.16,138.8,139.1,5825.0,137.5421,137.8492,137.4926,137.7897,5825.0
2024-08-16 12:05:00,139.12,139.21,139.08,139.15,7599.0,137.8096,137.8987,137.7699,137.8393,7599.0
2024-08-16 12:10:00,139.15,139.27,139.09,139.23,10434.0,137.8393,137.9581,137.7798,137.9185,10434.0
2024-08-16 12:15:00,139.23,139.41,139.22,139.26,27063.0,137.9185,138.0968,137.9086,137.9482,27063.0
2024-08-16 12:20:00,139.26,139.33,139.19,139.24,10203.0,137.9482,138.0176,137.8789,137.9284,10203.0
2024-08-16 12:25:00,139.22,139.25,139.06,139.09,3400.0,137.9086,137.9383,137.7501,137.7798,3400.0
2024-08-16 12:30:00,139.15,139.18,138.96,138.96,10439.0,137.8393,137.869,137.6511,137.6511,10439.0
2024-08-16 12:35:00,139.03,139.2,138.96,139.13,6427.0,137.7204,137.8888,137.6511,137.8195,6427.0
2024-08-16 12:40:00,139.11,139.16,139.09,139.14,2980.0,137.7997,137.8492,137.7798,137.8294,2980.0
2024-08-16 12:45:00,139.16,139.25,139.09,139.12,5783.0,137.8492,137.9383,137.7798,137.8096,5783.0
2024-08-16 12:50:00,139.16,139.35,139.15,139.35,10884.0,137.8492,138.0374,137.8393,138.0374,10884.0
2024-08-16 12:55:00,139.33,139.45,139.29,139.29,5305.0,138.0176,138.1365,137.978,137.978,5305.0
2024-08-16 13:00:00,139.33,139.33,139.1,139.16,7602.0,138.0176,138.0176,137.7897,137.8492,7602.0
2024-08-16 13:05:00,139.22,139.43,139.2,139.2,7544.0,137.9086,138.1166,137.8888,137.8888,7544.0
2024-08-16 13:10:00,139.29,139.39,139.15,139.21,3422.0,137.978,138.077,137.8393,137.8987,3422.0
2024-08-16 13:15:00,139.21,139.32,139.21,139.22,3431.0,137.8987,138.0077,137.8987,137.9086,3431.0
2024-08-16 13:20:00,139.22,139.22,139.01,139.05,10277.0,137.9086,137.9086,137.7006,137.7402,10277.0
2024-08-16 13:25:00,139.08,139.28,139.05,139.28,10582.0,137.7699,137.9681,137.7402,137.9681,10582.0
2024-08-16 13:30:00,139.28,139.37,139.09,139.32,6504.0,137.9681,138.0572,137.7798,138.0077,6504.0
2024-08-16 13:35:00,139.35,139.42,139.25,139.37,7659.0,138.0374,138.1067,137.9383,138.0572,7659.0
2024-08-16 13:40:00,139.29,139.44,139.28,139.44,3357.0,137.978,138.1265,137.9681,138.1265,3357.0
2024-08-16 13:45:00,139.44,139.44,139.29,139.34,9361.0,138.1265,138.1265,137.978,138.0275,9361.0
2024-08-16 13:50:00,139.25,139.25,139.15,139.15,4825.0,137.9383,137.9383,137.8393,137.8393,4825.0
2024-08-16 13:55:00,139.11,139.4,139.11,139.4,6437.0,137.7997,138.0869,137.7997,138.0869,6437.0
2024-08-16 14:00:00,139.29,139.37,139.13,139.26,10096.0,137.978,138.0572,137.8195,137.9482,10096.0
2024-08-16 14:05:00,139.18,139.25,139.09,139.14,4018.0,137.869,137.9383,137.7798,137.8294,4018.0
2024-08-16 14:10:00,139.11,139.25,139.11,139.21,5226.0,137.7997,137.9383,137.7997,137.8987,5226.0
2024-08-16 14:15:00,139.22,139.29,139.18,139.29,4156.0,137.9086,137.978,137.869,137.978,4156.0
2024-08-16 14:20:00,139.26,139.29,139.14,139.19,6698.0,137.9482,137.978,137.8294,137.8789,6698.0
2024-08-16 14:25:00,139.21,139.26,139.12,139.15,6328.0,137.8987,137.9482,137.8096,137.8393,6328.0
2024-08-16 14:30:00,139.11,139.18,139.07,139.14,5382.0,137.7997,137.869,137.76,137.8294,5382.0
2024-08-16 14:35:00,139.14,139.35,139.04,139.27,13338.0,137.8294,138.0374,137.7303,137.9581,13338.0
2024-08-16 14:40:00,139.29,139.32,139.24,139.27,3701.0,137.978,138.0077,137.9284,137.9581,3701.0
2024-08-16 14:45:00,139.27,139.37,139.24,139.37,7007.0,137.9581,138.0572,137.9284,138.0572,7007.0
2024-08-16 14:50:00,139.35,139.52,139.34,139.52,10207.0,138.0374,138.2058,138.0275,138.2058,10207.0
2024-08-16 14:55:00,139.53,139.54,139.43,139.49,7974.0,138.2157,138.2256,138.1166,138.1761,7974.0
2024-08-16 15:00:00,139.48,139.59,139.44,139.53,8104.0,138.1662,138.2751,138.1265,138.2157,8104.0
2024-08-16 15:05:00,139.56,139.61,139.47,139.53,9544.0,138.2454,138.2949,138.1563,138.2157,9544.0
2024-08-16 15:10:00,139.52,139.62,139.51,139.61,14047.0,138.2058,138.3049,138.1959,138.2949,14047.0
2024-08-16 15:15:00,139.56,139.62,139.54,139.59,11852.0,138.2454,138.3049,138.2256,138.2751,11852.0
2024-08-16 15:20:00,139.59,139.67,139.54,139.67,13832.0,138.2751,138.3544,138.2256,138.3544,13832.0
2024-08-16 15:25:00,139.67,139.81,139.52,139.56,31353.0,138.3544,138.4931,138.2058,138.2454,31353.0
2024-08-16 15:30:00,139.56,139.56,139.39,139.41,36931.0,138.2454,138.2454,138.077,138.0968,36931.0
2024-08-16 15:35:00,139.39,139.56,139.35,139.44,29463.0,138.077,138.2454,138.0374,138.1265,29463.0
2024-08-16 15:40:00,139.47,139.58,139.21,139.25,60065.0,138.1563,138.2652,137.8987,137.9383,60065.0
2024-08-16 15:45:00,139.24,139.52,139.17,139.47,47808.0,137.9284,138.2058,137.8591,138.1563,47808.0
2024-08-16 15:50:00,139.47,139.58,139.36,139.52,57125.0,138.1563,138.2652,138.0473,138.2058,57125.0
2024-08-16 15:55:00,139.53,139.75,139.46,139.56,93676.0,138.2157,138.4336,138.1464,138.2454,93676.0
2024-08-19 09:30:00,139.74,140.56,139.74,140.55,16412.0,138.4237,139.236,138.4237,139.2261,16412.0
2024-08-19 09:35:00,140.41,140.98,140.41,140.86,25262.0,139.0874,139.652,139.0874,139.5332,25262.0
2024-08-19 09:40:00,140.88,141.15,140.5,140.77,4091.0,139.553,139.8204,139.1766,139.444,4091.0
2024-08-19 09:45:00,140.77,140.77,140.36,140.38,2138.0,139.444,139.444,139.0379,139.0577,2138.0
2024-08-19 09:50:00,140.34,140.63,140.28,140.45,4361.0,139.0181,139.3053,138.9586,139.127,4361.0
2024-08-19 09:55:00,140.33,140.33,140.12,140.17,3506.0,139.0082,139.0082,138.8001,138.8497,3506.0
2024-08-19 10:00:00,140.2,140.57,140.13,140.49,7450.0,138.8794,139.2459,138.81,139.1667,7450.0
2024-08-19 10:05:00,140.7,140.77,140.55,140.67,4490.0,139.3747,139.444,139.2261,139.345,4490.0
2024-08-19 10:10:00,140.68,140.74,140.56,140.61,3816.0,139.3549,139.4143,139.236,139.2855,3816.0
2024-08-19 10:15:00,140.67,140.73,140.55,140.73,3743.0,139.345,139.4044,139.2261,139.4044,3743.0
2024-08-19 10:20:00,140.77,140.85,140.76,140.78,5011.0,139.444,139.5233,139.4341,139.4539,5011.0
2024-08-19 10:25:00,140.83,141.07,140.7,141.03,8574.0,139.5035,139.7412,139.3747,139.7016,8574.0
2024-08-19 10:30:00,140.98,141.22,140.96,141.21,10520.0,139.652,139.8898,139.6322,139.8799,10520.0
2024-08-19 10:35:00,141.25,141.43,141.24,141.36,8656.0,139.9195,140.0978,139.9096,140.0285,8656.0
2024-08-19 10:40:00,141.44,141.76,141.4,141.69,8285.0,140.1077,140.4247,140.0681,140.3554,8285.0
2024-08-19 10:45:00,141.74,141.74,141.57,141.61,8606.0,140.4049,140.4049,140.2365,140.2761,8606.0
2024-08-19 10:50:00,141.61,141.74,141.55,141.63,10227.0,140.2761,140.4049,140.2167,140.2959,10227.0
2024-08-19 10:55:00,141.7,141.77,141.65,141.67,9552.0,140.3653,140.4346,140.3157,140.3355,9552.0
2024-08-19 11:00:00,141.62,141.73,141.6,141.69,6168.0,140.286,140.395,140.2662,140.3554,6168.0
2024-08-19 11:05:00,141.62,141.7,141.62,141.7,4954.0,140.286,140.3653,140.286,140.3653,4954.0
2024-08-19 11:10:00,141.68,141.7,141.52,141.59,5829.0,140.3454,140.3653,140.187,140.2563,5829.0
2024-08-19 11:15:00,141.66,141.73,141.57,141.72,6794.0,140.3256,140.395,140.2365,140.3851,6794.0
2024-08-19 11:20:00,141.69,141.96,141.67,141.93,3084.0,140.3554,140.6228,140.3355,140.5931,3084.0
2024-08-19 11:25:00,141.91,141.93,141.78,141.93,7868.0,140.5733,140.5931,140.4445,140.5931,7868.0
2024-08-19 11:30:00,141.82,141.95,141.75,141.95,5458.0,140.4841,140.6129,140.4148,140.6129,5458.0
2024-08-19 11:35:00,141.96,142.22,141.96,142.12,9118.0,140.6228,140.8804,140.6228,140.7813,9118.0
2024-08-19 11:40:00,142.17,142.2,142.02,142.18,5160.0,140.8308,140.8605,140.6822,140.8407,5160.0
2024-08-19 11:45:00,142.21,142.22,142.03,142.03,3400.0,140.8705,140.8804,140.6921,140.6921,3400.0
2024-08-19 11:50:00,142.08,142.25,142.08,142.25,3685.0,140.7417,140.9101,140.7417,140.9101,3685.0
2024-08-19 11:55:00,142.21,142.23,142.07,142.07,4557.0,140.8705,140.8903,140.7318,140.7318,4557.0
2024-08-19 12:00:00,142.07,142.16,142.04,142.06,10615.0,140.7318,140.8209,140.7021,140.7219,10615.0
2024-08-19 12:05:00,142.05,142.08,142.04,142.05,1330.0,140.712,140.7417,140.7021,140.712,1330.0
2024-08-19 12:10:00,142.05,142.15,142.03,142.15,3449.0,140.712,140.811,140.6921,140.811,3449.0
2024-08-19 12:15:00,142.11,142.14,142.0,142.02,3866.0,140.7714,140.8011,140.6624,140.6822,3866.0
2024-08-19 12:20:00,142.05,142.25,142.04,142.21,4613.0,140.712,140.9101,140.7021,140.8705,4613.0
2024-08-19 12:25:00,142.24,142.4,142.22,142.36,10052.0,140.9002,141.0587,140.8804,141.019,10052.0
2024-08-19 12:30:00,142.36,142.36,142.18,142.25,2485.0,141.019,141.019,140.8407,140.9101,2485.0
2024-08-19 12:35:00,142.27,142.46,142.27,142.38,7627.0,140.9299,141.1181,140.9299,141.0389,7627.0
2024-08-19 12:40:00,142.42,142.46,142.32,142.33,4913.0,141.0785,141.1181,140.9794,140.9893,4913.0
2024-08-19 12:45:00,142.34,142.49,142.34,142.46,3649.0,140.9992,141.1478,140.9992,141.1181,3649.0
2024-08-19 12:50:00,142.46,142.55,142.46,142.53,3429.0,141.1181,141.2073,141.1181,141.1874,3429.0
2024-08-19 12:55:00,142.49,142.53,142.42,142.42,7533.0,141.1478,141.1874,141.0785,141.0785,7533.0
2024-08-19 13:00:00,142.4,142.42,142.31,142.39,10202.0,141.0587,141.0785,140.9695,141.0488,10202.0
2024-08-19 13:05:00,142.39,142.43,142.31,142.43,16496.0,141.0488,141.0884,140.9695,141.0884,16496.0
2024-08-19 13:10:00,142.45,142.46,142.29,142.32,7665.0,141.1082,141.1181,140.9497,140.9794,7665.0
2024-08-19 13:15:00,142.31,142.35,142.28,142.35,5123.0,140.9695,141.0091,140.9398,141.0091,5123.0
2024-08-19 13:20:00,142.34,142.4,142.27,142.32,5982.0,140.9992,141.0587,140.9299,140.9794,5982.0
2024-08-19 13:25:00,142.3,142.33,142.22,142.31,13210.0,140.9596,140.9893,140.8804,140.9695,13210.0
2024-08-19 13:30:00,142.3,142.54,142.27,142.54,9054.0,140.9596,141.1973,140.9299,141.1973,9054.0
2024-08-19 13:35:00,142.5,142.64,142.48,142.64,6043.0,141.1577,141.2964,141.1379,141.2964,6043.0
2024-08-19 13:40:00,142.64,142.67,142.6,142.67,12254.0,141.2964,141.3261,141.2568,141.3261,12254.0
2024-08-19 13:45:00,142.61,142.75,142.6,142.63,23547.0,141.2667,141.4054,141.2568,141.2865,23547.0
2024-08-19 13:50:00,142.63,142.63,142.51,142.54,9413.0,141.2865,141.2865,141.1676,141.1973,9413.0
2024-08-19 13:55:00,142.54,142.74,142.53,142.74,10367.0,141.1973,141.3955,141.1874,141.3955,10367.0
2024-08-19 14:00:00,142.74,142.88,142.7,142.88,9231.0,141.3955,141.5341,141.3558,141.5341,9231.0
2024-08-19 14:05:00,142.86,142.87,142.74,142.74,8990.0,141.5143,141.5242,141.3955,141.3955,8990.0
2024-08-19 14:10:00,142.75,142.8,142.64,142.76,7621.0,141.4054,141.4549,141.2964,141.4153,7621.0
2024-08-19 14:15:00,142.79,142.81,142.68,142.7,7819.0,141.445,141.4648,141.336,141.3558,7819.0
2024-08-19 14:20:00,142.7,142.71,142.49,142.66,9448.0,141.3558,141.3657,141.1478,141.3162,9448.0
2024-08-19 14:25:00,142.62,142.62,142.48,142.53,4671.0,141.2766,141.2766,141.1379,141.1874,4671.0
2024-08-19 14:30:00,142.56,142.56,142.39,142.41,6387.0,141.2172,141.2172,141.0488,141.0686,6387.0
2024-08-19 14:35:00,142.47,142.63,142.41,142.59,6959.0,141.128,141.2865,141.0686,141.2469,6959.0
2024-08-19 14:40:00,142.64,142.88,142.58,142.78,6639.0,141.2964,141.5341,141.237,141.4351,6639.0
2024-08-19 14:45:00,142.78,142.79,142.72,142.77,6706.0,141.4351,141.445,141.3757,141.4252,6706.0
2024-08-19 14:50:00,142.75,142.77,142.66,142.69,5457.0,141.4054,141.4252,141.3162,141.3459,5457.0
2024-08-19 14:55:00,142.73,142.76,142.69,142.76,4432.0,141.3856,141.4153,141.3459,141.4153,4432.0
2024-08-19 15:00:00,142.75,142.76,142.52,142.6,3463.0,141.4054,141.4153,141.1775,141.2568,3463.0
2024-08-19 15:05:00,142.56,142.64,142.52,142.57,4944.0,141.2172,141.2964,141.1775,141.2271,4944.0
2024-08-19 15:10:00,142.6,142.62,142.54,142.58,5096.0,141.2568,141.2766,141.1973,141.237,5096.0
2024-08-19 15:15:00,142.58,142.7,142.55,142.66,5634.0,141.237,141.3558,141.2073,141.3162,5634.0
2024-08-19 15:20:00,142.68,142.68,142.56,142.56,5273.0,141.336,141.336,141.2172,141.2172,5273.0
2024-08-19 15:25:00,142.56,142.65,142.51,142.59,6293.0,141.2172,141.3063,141.1676,141.2469,6293.0
2024-08-19 15:30:00,142.59,142.62,142.52,142.59,8362.0,141.2469,141.2766,141.1775,141.2469,8362.0
2024-08-19 15:35:00,142.61,142.66,142.53,142.66,6664.0,141.2667,141.3162,141.1874,141.3162,6664.0
2024-08-19 15:40:00,142.67,142.84,142.66,142.84,8918.0,141.3261,141.4945,141.3162,141.4945,8918.0
2024-08-19 15:45:00,142.84,142.98,142.8,142.82,12685.0,141.4945,141.6332,141.4549,141.4747,12685.0
2024-08-19 15:50:00,142.84,142.9,142.65,142.73,24214.0,141.4945,141.554,141.3063,141.3856,24214.0
2024-08-19 15:55:00,142.73,143.0,142.71,143.0,69976.0,141.3856,141.653,141.3657,141.653,69976.0
2024-08-20 09:30:00,142.5,142.62,142.0,142.0,16373.0,141.1577,141.2766,140.6624,140.6624,16373.0
2024-08-20 09:35:00,142.09,142.49,141.86,142.29,6482.0,140.7516,141.1478,140.5238,140.9497,6482.0
2024-08-20 09:40:00,142.08,142.4,142.08,142.11,2568.0,140.7417,141.0587,140.7417,140.7714,2568.0
2024-08-20 09:45:00,142.13,142.14,141.82,141.94,5184.0,140.7912,140.8011,140.4841,140.603,5184.0
2024-08-20 09:50:00,142.04,142.12,141.84,142.11,3918.0,140.7021,140.7813,140.5039,140.7714,3918.0
2024-08-20 09:55:00,142.18,142.19,141.84,141.98,4442.0,140.8407,140.8506,140.5039,140.6426,4442.0
2024-08-20 10:00:00,141.98,142.06,141.85,141.86,16727.0,140.6426,140.7219,140.5138,140.5238,16727.0
2024-08-20 10:05:00,141.82,142.03,141.69,141.9,14110.0,140.4841,140.6921,140.3554,140.5634,14110.0
2024-08-20 10:10:00,141.9,141.9,141.55,141.65,23032.0,140.5634,140.5634,140.2167,140.3157,23032.0
2024-08-20 10:15:00,141.65,141.74,141.45,141.58,14119.0,140.3157,140.4049,140.1176,140.2464,14119.0
2024-08-20 10:20:00,141.58,141.58,141.33,141.43,17425.0,140.2464,140.2464,139.9987,140.0978,17425.0
2024-08-20 10:25:00,141.42,141.51,141.31,141.39,20556.0,140.0879,140.177,139.9789,140.0582,20556.0
2024-08-20 10:30:00,141.34,141.54,141.31,141.53,6312.0,140.0086,140.2068,139.9789,140.1969,6312.0
2024-08-20 10:35:00,141.49,141.49,141.2,141.3,16133.0,140.1572,140.1572,139.87,139.969,16133.0
2024-08-20 10:40:00,141.31,141.48,141.3,141.45,3090.0,139.9789,140.1473,139.969,140.1176,3090.0
2024-08-20 10:45:00,141.48,141.68,141.42,141.54,8034.0,140.1473,140.3454,140.0879,140.2068,8034.0
2024-08-20 10:50:00,141.49,141.55,141.46,141.54,4661.0,140.1572,140.2167,140.1275,140.2068,4661.0
2024-08-20 10:55:00,141.53,141.54,141.41,141.44,2402.0,140.1969,140.2068,140.078,140.1077,2402.0
2024-08-20 11:00:00,141.44,141.44,141.31,141.4,3800.0,140.1077,140.1077,139.9789,140.0681,3800.0
2024-08-20 11:05:00,141.39,141.57,141.39,141.49,3892.0,140.0582,140.2365,140.0582,140.1572,3892.0
2024-08-20 11:10:00,141.43,141.48,141.37,141.38,3776.0,140.0978,140.1473,140.0384,140.0483,3776.0
2024-08-20 11:15:00,141.33,141.37,141.24,141.31,9199.0,139.9987,140.0384,139.9096,139.9789,9199.0
2024-08-20 11:20:00,141.27,141.27,141.08,141.09,3013.0,139.9393,139.9393,139.7511,139.761,3013.0
2024-08-20 11:25:00,141.13,141.24,141.04,141.23,9139.0,139.8006,139.9096,139.7115,139.8997,9139.0
2024-08-20 11:30:00,141.25,141.3,141.17,141.3,3589.0,139.9195,139.969,139.8403,139.969,3589.0
2024-08-20 11:35:00,141.33,141.41,141.25,141.38,4410.0,139.9987,140.078,139.9195,140.0483,4410.0
2024-08-20 11:40:00,141.42,141.54,141.42,141.54,3762.0,140.0879,140.2068,140.0879,140.2068,3762.0
2024-08-20 11:45:00,141.5,141.59,141.45,141.49,4405.0,140.1671,140.2563,140.1176,140.1572,4405.0
2024-08-20 11:50:00,141.45,141.63,141.43,141.62,2648.0,140.1176,140.2959,140.0978,140.286,2648.0
2024-08-20 11:55:00,141.61,141.78,141.59,141.78,3623.0,140.2761,140.4445,140.2563,140.4445,3623.0
2024-08-20 12:00:00,141.74,141.76,141.6,141.67,2852.0,140.4049,140.4247,140.2662,140.3355,2852.0
2024-08-20 12:05:00,141.72,141.74,141.64,141.64,1002.0,140.3851,140.4049,140.3058,140.3058,1002.0
2024-08-20 12:10:00,141.66,141.67,141.58,141.58,1913.0,140.3256,140.3355,140.2464,140.2464,1913.0
2024-08-20 12:15:00,141.55,141.55,141.4,141.41,2037.0,140.2167,140.2167,140.0681,140.078,2037.0
2024-08-20 12:20:00,141.44,141.52,141.42,141.5,3074.0,140.1077,140.187,140.0879,140.1671,3074.0
2024-08-20 12:25:00,141.48,141.48,141.42,141.43,524.0,140.1473,140.1473,140.0879,140.0978,524.0
2024-08-20 12:30:00,141.42,141.43,141.35,141.36,942.0,140.0879,140.0978,140.0186,140.0285,942.0
2024-08-20 12:35:00,141.33,141.46,141.29,141.45,3075.0,139.9987,140.1275,139.9591,140.1176,3075.0
2024-08-20 12:40:00,141.45,141.45,141.31,141.37,1254.0,140.1176,140.1176,139.9789,140.0384,1254.0
2024-08-20 12:45:00,141.37,141.39,141.23,141.38,2096.0,140.0384,140.0582,139.8997,140.0483,2096.0
2024-08-20 12:50:00,141.4,141.46,141.37,141.38,2338.0,140.0681,140.1275,140.0384,140.0483,2338.0
2024-08-20 12:55:00,141.33,141.38,141.25,141.25,3657.0,139.9987,140.0483,139.9195,139.9195,3657.0
2024-08-20 13:00:00,141.21,141.22,140.99,141.06,7940.0,139.8799,139.8898,139.6619,139.7313,7940.0
2024-08-20 13:05:00,140.99,141.14,140.92,141.14,4235.0,139.6619,139.8105,139.5926,139.8105,4235.0
2024-08-20 13:10:00,141.16,141.23,141.13,141.13,2507.0,139.8303,139.8997,139.8006,139.8006,2507.0
2024-08-20 13:15:00,141.07,141.24,141.07,141.22,1073.0,139.7412,139.9096,139.7412,139.8898,1073.0
2024-08-20 13:20:00,141.22,141.3,141.17,141.21,3466.0,139.8898,139.969,139.8403,139.8799,3466.0
2024-08-20 13:25:00,141.22,141.33,141.22,141.33,1825.0,139.8898,139.9987,139.8898,139.9987,1825.0
2024-08-20 13:30:00,141.22,141.23,141.14,141.14,800.0,139.8898,139.8997,139.8105,139.8105,800.0
2024-08-20 13:35:00,141.2,141.2,141.13,141.16,12646.0,139.87,139.87,139.8006,139.8303,12646.0
2024-08-20 13:40:00,141.16,141.2,141.07,141.19,7588.0,139.8303,139.87,139.7412,139.8601,7588.0
2024-08-20 13:45:00,141.16,141.33,141.15,141.33,5007.0,139.8303,139.9987,139.8204,139.9987,5007.0
2024-08-20 13:50:00,141.37,141.5,141.37,141.5,1593.0,140.0384,140.1671,140.0384,140.1671,1593.0
2024-08-20 13:55:00,141.5,141.5,141.41,141.45,4534.0,140.1671,140.1671,140.078,140.1176,4534.0
2024-08-20 14:00:00,141.39,141.48,141.39,141.43,3667.0,140.0582,140.1473,140.0582,140.0978,3667.0
2024-08-20 14:05:00,141.46,141.47,141.33,141.37,1858.0,140.1275,140.1374,139.9987,140.0384,1858.0
2024-08-20 14:10:00,141.37,141.61,141.37,141.58,7719.0,140.0384,140.2761,140.0384,140.2464,7719.0
2024-08-20 14:15:00,141.58,141.69,141.56,141.63,7267.0,140.2464,140.3554,140.2266,140.2959,7267.0
2024-08-20 14:20:00,141.63,141.63,141.45,141.55,17634.0,140.2959,140.2959,140.1176,140.2167,17634.0
2024-08-20 14:25:00,141.5,141.55,141.44,141.51,2387.0,140.1671,140.2167,140.1077,140.177,2387.0
2024-08-20 14:30:00,141.49,141.53,141.39,141.46,2833.0,140.1572,140.1969,140.0582,140.1275,2833.0
2024-08-20 14:35:00,141.41,141.56,141.41,141.5,3056.0,140.078,140.2266,140.078,140.1671,3056.0
2024-08-20 14:40:00,141.5,141.54,141.45,141.46,1156.0,140.1671,140.2068,140.1176,140.1275,1156.0
2024-08-20 14:45:00,141.47,141.49,141.42,141.48,3641.0,140.1374,140.1572,140.0879,140.1473,3641.0
2024-08-20 14:50:00,141.52,141.54,141.39,141.5,4681.0,140.187,140.2068,140.0582,140.1671,4681.0
2024-08-20 14:55:00,141.46,141.48,141.39,141.42,2161.0,140.1275,140.1473,140.0582,140.0879,2161.0
2024-08-20 15:00:00,141.36,141.46,141.32,141.33,2858.0,140.0285,140.1275,139.9888,139.9987,2858.0
2024-08-20 15:05:00,141.33,141.38,141.3,141.32,3525.0,139.9987,140.0483,139.969,139.9888,3525.0
2024-08-20 15:10:00,141.3,141.32,141.2,141.2,5471.0,139.969,139.9888,139.87,139.87,5471.0
2024-08-20 15:15:00,141.26,141.36,141.23,141.35,7055.0,139.9294,140.0285,139.8997,140.0186,7055.0
2024-08-20 15:20:00,141.35,141.41,141.29,141.37,6099.0,140.0186,140.078,139.9591,140.0384,6099.0
2024-08-20 15:25:00,141.36,141.36,141.3,141.33,7312.0,140.0285,140.0285,139.969,139.9987,7312.0
2024-08-20 15:30:00,141.34,141.42,141.29,141.38,12327.0,140.0086,140.0879,139.9591,140.0483,12327.0
2024-08-20 15:35:00,141.38,141.38,141.25,141.27,8102.0,140.0483,140.0483,139.9195,139.9393,8102.0
2024-08-20 15:40:00,141.27,141.29,141.07,141.07,8223.0,139.9393,139.9591,139.7412,139.7412,8223.0
2024-08-20 15:45:00,141.06,141.2,141.0,141.17,8447.0,139.7313,139.87,139.6719,139.8403,8447.0
2024-08-20 15:50:00,141.21,141.31,141.05,141.1,16956.0,139.8799,139.9789,139.7214,139.7709,16956.0
2024-08-20 15:55:00,141.06,141.61,141.04,141.55,120022.0,139.7313,140.2761,139.7115,140.2167,120022.0
2024-08-21 09:30:00,141.8,142.3,141.74,141.78,8887.0,140.4643,140.9596,140.4049,140.4445,8887.0
2024-08-21 09:35:00,141.89,142.05,141.4,141.42,4038.0,140.5535,140.712,140.0681,140.0879,4038.0
2024-08-21 09:40:00,141.4,141.43,141.08,141.3,4168.0,140.0681,140.0978,139.7511,139.969,4168.0
2024-08-21 09:45:00,141.31,141.31,140.89,140.96,3004.0,139.9789,139.9789,139.5629,139.6322,3004.0
2024-08-21 09:50:00,140.83,141.14,140.75,140.84,4725.0,139.5035,139.8105,139.4242,139.5134,4725.0
2024-08-21 09:55:00,140.76,141.05,140.76,140.93,2638.0,139.4341,139.7214,139.4341,139.6025,2638.0
2024-08-21 10:00:00,140.92,140.99,140.62,140.63,5425.0,139.5926,139.6619,139.2954,139.3053,5425.0
2024-08-21 10:05:00,140.63,140.84,140.34,140.78,4600.0,139.3053,139.5134,139.0181,139.4539,4600.0
2024-08-21 10:10:00,140.68,140.74,140.46,140.5,13097.0,139.3549,139.4143,139.1369,139.1766,13097.0
2024-08-21 10:15:00,140.45,140.61,140.39,140.52,3218.0,139.127,139.2855,139.0676,139.1964,3218.0
2024-08-21 10:20:00,140.51,140.59,140.34,140.42,5811.0,139.1865,139.2657,139.0181,139.0973,5811.0
2024-08-21 10:25:00,140.44,140.84,140.44,140.77,13700.0,139.1171,139.5134,139.1171,139.444,13700.0
2024-08-21 10:30:00,140.73,140.78,140.56,140.65,9574.0,139.4044,139.4539,139.236,139.3251,9574.0
2024-08-21 10:35:00,140.67,140.73,140.51,140.51,10634.0,139.345,139.4044,139.1865,139.1865,10634.0
2024-08-21 10:40:00,140.52,140.77,140.52,140.52,16234.0,139.1964,139.444,139.1964,139.1964,16234.0
2024-08-21 10:45:00,140.62,140.64,140.1,140.1,5892.0,139.2954,139.3152,138.7803,138.7803,5892.0
2024-08-21 10:50:00,140.12,140.16,139.69,139.8,9572.0,138.8001,138.8398,138.3742,138.4832,9572.0
2024-08-21 10:55:00,139.81,139.91,139.71,139.83,12878.0,138.4931,138.5921,138.394,138.5129,12878.0
2024-08-21 11:00:00,139.77,139.8,139.56,139.73,7543.0,138.4534,138.4832,138.2454,138.4138,7543.0
2024-08-21 11:05:00,139.75,139.92,139.74,139.78,3140.0,138.4336,138.602,138.4237,138.4633,3140.0
2024-08-21 11:10:00,139.78,139.88,139.64,139.64,7653.0,138.4633,138.5624,138.3247,138.3247,7653.0
2024-08-21 11:15:00,139.66,139.81,139.64,139.78,4975.0,138.3445,138.4931,138.3247,138.4633,4975.0
2024-08-21 11:20:00,139.78,139.82,139.54,139.6,4839.0,138.4633,138.503,138.2256,138.285,4839.0
2024-08-21 11:25:00,139.56,139.66,139.55,139.61,4863.0,138.2454,138.3445,138.2355,138.2949,4863.0
2024-08-21 11:30:00,139.63,139.69,139.5,139.63,3795.0,138.3148,138.3742,138.186,138.3148,3795.0
2024-08-21 11:35:00,139.68,139.86,139.66,139.69,4966.0,138.3643,138.5426,138.3445,138.3742,4966.0
2024-08-21 11:40:00,139.72,139.73,139.58,139.6,2312.0,138.4039,138.4138,138.2652,138.285,2312.0
2024-08-21 11:45:00,139.64,139.65,139.44,139.44,3853.0,138.3247,138.3346,138.1265,138.1265,3853.0
2024-08-21 11:50:00,139.42,139.51,139.41,139.51,3449.0,138.1067,138.1959,138.0968,138.1959,3449.0
2024-08-21 11:55:00,139.48,139.51,139.43,139.44,3957.0,138.1662,138.1959,138.1166,138.1265,3957.0
2024-08-21 12:00:00,139.47,139.47,139.35,139.45,5055.0,138.1563,138.1563,138.0374,138.1365,5055.0
2024-08-21 12:05:00,139.49,139.51,139.36,139.4,3441.0,138.1761,138.1959,138.0473,138.0869,3441.0
2024-08-21 12:10:00,139.43,139.49,139.34,139.35,4351.0,138.1166,138.1761,138.0275,138.0374,4351.0
2024-08-21 12:15:00,139.36,139.38,139.26,139.36,5665.0,138.0473,138.0671,137.9482,138.0473,5665.0
2024-08-21 12:20:00,139.36,139.48,139.33,139.39,9360.0,138.0473,138.1662,138.0176,138.077,9360.0
2024-08-21 12:25:00,139.4,139.4,139.29,139.3,3831.0,138.0869,138.0869,137.978,137.9879,3831.0
2024-08-21 12:30:00,139.27,139.34,139.19,139.34,3987.0,137.9581,138.0275,137.8789,138.0275,3987.0
2024-08-21 12:35:00,139.41,139.41,139.3,139.3,3521.0,138.0968,138.0968,137.9879,137.9879,3521.0
2024-08-21 12:40:00,139.28,139.5,139.27,139.43,3010.0,137.9681,138.186,137.9581,138.1166,3010.0
2024-08-21 12:45:00,139.41,139.55,139.37,139.44,12080.0,138.0968,138.2355,138.0572,138.1265,12080.0
2024-08-21 12:50:00,139.45,139.51,139.36,139.41,4173.0,138.1365,138.1959,138.0473,138.0968,4173.0
2024-08-21 12:55:00,139.4,139.42,139.34,139.42,4248.0,138.0869,138.1067,138.0275,138.1067,4248.0
2024-08-21 13:00:00,139.37,139.5,139.34,139.49,2716.0,138.0572,138.186,138.0275,138.1761,2716.0
2024-08-21 13:05:00,139.45,139.63,139.45,139.61,4878.0,138.1365,138.3148,138.1365,138.2949,4878.0
2024-08-21 13:10:00,139.63,139.82,139.62,139.82,5854.0,138.3148,138.503,138.3049,138.503,5854.0
2024-08-21 13:15:00,139.81,139.92,139.73,139.87,5790.0,138.4931,138.602,138.4138,138.5525,5790.0
2024-08-21 13:20:00,139.87,139.91,139.72,139.77,6975.0,138.5525,138.5921,138.4039,138.4534,6975.0
2024-08-21 13:25:00,139.77,139.81,139.72,139.74,4811.0,138.4534,138.4931,138.4039,138.4237,4811.0
2024-08-21 13:30:00,139.75,139.8,139.69,139.69,5513.0,138.4336,138.4832,138.3742,138.3742,5513.0
2024-08-21 13:35:00,139.69,139.81,139.67,139.75,9403.0,138.3742,138.4931,138.3544,138.4336,9403.0
2024-08-21 13:40:00,139.74,139.89,139.73,139.87,6248.0,138.4237,138.5723,138.4138,138.5525,6248.0
2024-08-21 13:45:00,139.9,140.04,139.89,140.01,7293.0,138.5822,138.7209,138.5723,138.6912,7293.0
2024-08-21 13:50:00,140.0,140.0,139.78,139.83,9394.0,138.6813,138.6813,138.4633,138.5129,9394.0
2024-08-21 13:55:00,139.83,139.9,139.7,139.74,20151.0,138.5129,138.5822,138.3841,138.4237,20151.0
2024-08-21 14:00:00,139.75,139.93,139.71,139.78,16103.0,138.4336,138.6119,138.394,138.4633,16103.0
2024-08-21 14:05:00,139.73,139.91,139.72,139.73,4939.0,138.4138,138.5921,138.4039,138.4138,4939.0
2024-08-21 14:10:00,139.78,139.89,139.73,139.89,5978.0,138.4633,138.5723,138.4138,138.5723,5978.0
2024-08-21 14:15:00,139.86,139.96,139.85,139.96,7729.0,138.5426,138.6416,138.5327,138.6416,7729.0
2024-08-21 14:20:00,139.94,139.96,139.56,139.6,7137.0,138.6218,138.6416,138.2454,138.285,7137.0
2024-08-21 14:25:00,139.63,139.64,139.54,139.61,7384.0,138.3148,138.3247,138.2256,138.2949,7384.0
2024-08-21 14:30:00,139.65,139.86,139.64,139.81,8895.0,138.3346,138.5426,138.3247,138.4931,8895.0
2024-08-21 14:35:00,139.81,139.83,139.68,139.78,12336.0,138.4931,138.5129,138.3643,138.4633,12336.0
2024-08-21 14:40:00,139.81,139.81,139.65,139.72,45301.0,138.4931,138.4931,138.3346,138.4039,45301.0
2024-08-21 14:45:00,139.68,139.98,139.64,139.98,9883.0,138.3643,138.6615,138.3247,138.6615,9883.0
2024-08-21 14:50:00,139.98,139.98,139.84,139.93,16961.0,138.6615,138.6615,138.5228,138.6119,16961.0
2024-08-21 14:55:00,139.93,139.93,139.73,139.79,9178.0,138.6119,138.6119,138.4138,138.4732,9178.0
2024-08-21 15:00:00,139.83,139.84,139.73,139.78,9667.0,138.5129,138.5228,138.4138,138.4633,9667.0
2024-08-21 15:05:00,139.82,139.87,139.77,139.84,10324.0,138.503,138.5525,138.4534,138.5228,10324.0
2024-08-21 15:10:00,139.82,139.9,139.78,139.78,10845.0,138.503,138.5822,138.4633,138.4633,10845.0
2024-08-21 15:15:00,139.79,139.9,139.77,139.77,7779.0,138.4732,138.5822,138.4534,138.4534,7779.0
2024-08-21 15:20:00,139.77,139.8,139.66,139.71,9692.0,138.4534,138.4832,138.3445,138.394,9692.0
2024-08-21 15:25:00,139.69,139.85,139.68,139.85,8470.0,138.3742,138.5327,138.3643,138.5327,8470.0
2024-08-21 15:30:00,139.82,139.83,139.71,139.82,6799.0,138.503,138.5129,138.394,138.503,6799.0
2024-08-21 15:35:00,139.83,139.95,139.81,139.95,8002.0,138.5129,138.6317,138.4931,138.6317,8002.0
2024-08-21 15:40:00,139.95,140.03,139.88,139.94,12259.0,138.6317,138.711,138.5624,138.6218,12259.0
2024-08-21 15:45:00,139.97,140.03,139.89,139.98,14011.0,138.6516,138.711,138.5723,138.6615,14011.0
2024-08-21 15:50:00,139.99,140.02,139.78,139.92,24180.0,138.6714,138.7011,138.4633,138.602,24180.0
2024-08-21 15:55:00,139.93,140.02,139.7,139.73,98461.0,138.6119,138.7011,138.3841,138.4138,98461.0
2024-08-22 09:30:00,139.56,140.33,139.54,140.02,15898.0,138.2454,139.0082,138.2256,138.7011,15898.0
2024-08-22 09:35:00,140.17,140.24,139.72,139.9,7416.0,138.8497,138.919,138.4039,138.5822,7416.0
2024-08-22 09:40:00,139.89,140.04,139.64,139.73,8837.0,138.5723,138.7209,138.3247,138.4138,8837.0
2024-08-22 09:45:00,139.86,140.01,139.52,139.82,28810.0,138.5426,138.6912,138.2058,138.503,28810.0
2024-08-22 09:50:00,139.82,139.88,139.57,139.8,17249.0,138.503,138.5624,138.2553,138.4832,17249.0
2024-08-22 09:55:00,139.92,140.03,139.81,139.92,8791.0,138.602,138.711,138.4931,138.602,8791.0
2024-08-22 10:00:00,139.92,139.98,139.78,139.9,66738.0,138.602,138.6615,138.4633,138.5822,66738.0
2024-08-22 10:05:00,139.84,140.0,139.71,139.89,9642.0,138.5228,138.6813,138.394,138.5723,9642.0
2024-08-22 10:10:00,139.83,139.98,139.75,139.84,7636.0,138.5129,138.6615,138.4336,138.5228,7636.0
2024-08-22 10:15:00,139.87,139.91,139.74,139.79,13383.0,138.5525,138.5921,138.4237,138.4732,13383.0
2024-08-22 10:20:00,139.76,139.82,139.53,139.65,13466.0,138.4435,138.503,138.2157,138.3346,13466.0
2024-08-22 10:25:00,139.73,139.9,139.71,139.77,34339.0,138.4138,138.5822,138.394,138.4534,34339.0
2024-08-22 10:30:00,139.8,139.99,139.73,139.94,12137.0,138.4832,138.6714,138.4138,138.6218,12137.0
2024-08-22 10:35:00,139.94,140.09,139.86,139.91,30045.0,138.6218,138.7704,138.5426,138.5921,30045.0
2024-08-22 10:40:00,139.84,140.02,139.84,139.92,32579.0,138.5228,138.7011,138.5228,138.602,32579.0
2024-08-22 10:45:00,139.94,140.04,139.87,139.92,13151.0,138.6218,138.7209,138.5525,138.602,13151.0
2024-08-22 10:50:00,139.92,140.01,139.83,139.99,17032.0,138.602,138.6912,138.5129,138.6714,17032.0
2024-08-22 10:55:00,139.99,140.22,139.89,140.19,13040.0,138.6714,138.8992,138.5723,138.8695,13040.0
2024-08-22 11:00:00,140.16,140.28,140.1,140.16,52555.0,138.8398,138.9586,138.7803,138.8398,52555.0
2024-08-22 11:05:00,140.14,140.3,140.09,140.11,13623.0,138.82,138.9784,138.7704,138.7902,13623.0
2024-08-22 11:10:00,140.12,140.29,140.11,140.14,8627.0,138.8001,138.9685,138.7902,138.82,8627.0
2024-08-22 11:15:00,140.17,140.17,139.93,139.94,6635.0,138.8497,138.8497,138.6119,138.6218,6635.0
2024-08-22 11:20:00,139.92,140.08,139.9,139.97,10378.0,138.602,138.7605,138.5822,138.6516,10378.0
2024-08-22 11:25:00,140.02,140.16,139.96,140.06,4988.0,138.7011,138.8398,138.6416,138.7407,4988.0
2024-08-22 11:30:00,140.06,140.38,140.06,140.35,45802.0,138.7407,139.0577,138.7407,139.028,45802.0
2024-08-22 11:35:00,140.35,140.58,140.29,140.54,12012.0,139.028,139.2558,138.9685,139.2162,12012.0
2024-08-22 11:40:00,140.53,140.63,140.34,140.42,34647.0,139.2063,139.3053,139.0181,139.0973,34647.0
2024-08-22 11:45:00,140.43,140.54,140.22,140.22,14846.0,139.1072,139.2162,138.8992,138.8992,14846.0
2024-08-22 11:50:00,140.21,140.38,140.18,140.27,5193.0,138.8893,139.0577,138.8596,138.9487,5193.0
2024-08-22 11:55:00,140.33,140.43,140.25,140.28,10381.0,139.0082,139.1072,138.9289,138.9586,10381.0
2024-08-22 12:00:00,140.28,140.44,140.28,140.44,7955.0,138.9586,139.1171,138.9586,139.1171,7955.0
2024-08-22 12:05:00,140.45,140.45,140.29,140.43,5020.0,139.127,139.127,138.9685,139.1072,5020.0
2024-08-22 12:10:00,140.4,140.47,140.29,140.38,4210.0,139.0775,139.1468,138.9685,139.0577,4210.0
2024-08-22 12:15:00,140.37,140.38,140.29,140.34,6775.0,139.0478,139.0577,138.9685,139.0181,6775.0
2024-08-22 12:20:00,140.34,140.36,140.25,140.28,7995.0,139.0181,139.0379,138.9289,138.9586,7995.0
2024-08-22 12:25:00,140.29,140.35,140.22,140.27,18043.0,138.9685,139.028,138.8992,138.9487,18043.0
2024-08-22 12:30:00,140.27,140.37,140.22,140.34,4698.0,138.9487,139.0478,138.8992,139.0181,4698.0
2024-08-22 12:35:00,140.36,140.38,140.3,140.34,5038.0,139.0379,139.0577,138.9784,139.0181,5038.0
2024-08-22 12:40:00,140.34,140.38,140.23,140.27,15392.0,139.0181,139.0577,138.9091,138.9487,15392.0
2024-08-22 12:45:00,140.28,140.34,140.27,140.31,2504.0,138.9586,139.0181,138.9487,138.9884,2504.0
2024-08-22 12:50:00,140.31,140.31,140.16,140.16,11397.0,138.9884,138.9884,138.8398,138.8398,11397.0
2024-08-22 12:55:00,140.14,140.14,140.05,140.1,17345.0,138.82,138.82,138.7308,138.7803,17345.0
2024-08-22 13:00:00,140.12,140.14,140.02,140.11,10290.0,138.8001,138.82,138.7011,138.7902,10290.0
2024-08-22 13:05:00,140.11,140.19,140.03,140.16,8819.0,138.7902,138.8695,138.711,138.8398,8819.0
2024-08-22 13:10:00,140.16,140.38,140.08,140.11,22311.0,138.8398,139.0577,138.7605,138.7902,22311.0
2024-08-22 13:15:00,140.11,140.26,140.1,140.18,5965.0,138.7902,138.9388,138.7803,138.8596,5965.0
2024-08-22 13:20:00,140.19,140.2,140.09,140.14,10201.0,138.8695,138.8794,138.7704,138.82,10201.0
2024-08-22 13:25:00,140.14,140.14,139.76,139.77,15745.0,138.82,138.82,138.4435,138.4534,15745.0
2024-08-22 13:30:00,139.81,139.89,139.61,139.89,5737.0,138.4931,138.5723,138.2949,138.5723,5737.0
2024-08-22 13:35:00,139.87,139.92,139.66,139.86,4267.0,138.5525,138.602,138.3445,138.5426,4267.0
2024-08-22 13:40:00,139.83,139.96,139.7,139.9,5565.0,138.5129,138.6416,138.3841,138.5822,5565.0
2024-08-22 13:45:00,139.89,139.96,139.81,139.83,4502.0,138.5723,138.6416,138.4931,138.5129,4502.0
2024-08-22 13:50:00,139.83,139.9,139.69,139.69,7295.0,138.5129,138.5822,138.3742,138.3742,7295.0
2024-08-22 13:55:00,139.71,139.75,139.6,139.64,9446.0,138.394,138.4336,138.285,138.3247,9446.0
2024-08-22 14:00:00,139.64,139.78,139.59,139.78,2140.0,138.3247,138.4633,138.2751,138.4633,2140.0
2024-08-22 14:05:00,139.76,140.04,139.76,140.04,4387.0,138.4435,138.7209,138.4435,138.7209,4387.0
2024-08-22 14:10:00,140.05,140.16,140.03,140.13,11331.0,138.7308,138.8398,138.711,138.81,11331.0
2024-08-22 14:15:00,140.15,140.17,140.07,140.15,22806.0,138.8299,138.8497,138.7506,138.8299,22806.0
2024-08-22 14:20:00,140.15,140.16,139.86,139.9,7535.0,138.8299,138.8398,138.5426,138.5822,7535.0
2024-08-22 14:25:00,139.9,140.01,139.88,139.94,4118.0,138.5822,138.6912,138.5624,138.6218,4118.0
2024-08-22 14:30:00,139.84,139.98,139.83,139.96,14351.0,138.5228,138.6615,138.5129,138.6416,14351.0
2024-08-22 14:35:00,139.99,140.02,139.89,139.93,8673.0,138.6714,138.7011,138.5723,138.6119,8673.0
2024-08-22 14:40:00,139.94,140.02,139.84,139.94,127066.0,138.6218,138.7011,138.5228,138.6218,127066.0
2024-08-22 14:45:00,140.01,140.01,139.9,139.92,5915.0,138.6912,138.6912,138.5822,138.602,5915.0
2024-08-22 14:50:00,139.92,139.99,139.84,139.84,22666.0,138.602,138.6714,138.5228,138.5228,22666.0
2024-08-22 14:55:00,139.9,139.9,139.72,139.75,6907.0,138.5822,138.5822,138.4039,138.4336,6907.0
2024-08-22 15:00:00,139.78,139.99,139.78,139.96,21373.0,138.4633,138.6714,138.4633,138.6416,21373.0
2024-08-22 15:05:00,139.95,140.06,139.93,139.99,4989.0,138.6317,138.7407,138.6119,138.6714,4989.0
2024-08-22 15:10:00,140.01,140.02,139.92,140.0,5689.0,138.6912,138.7011,138.602,138.6813,5689.0
2024-08-22 15:15:00,139.98,140.12,139.94,140.02,18246.0,138.6615,138.8001,138.6218,138.7011,18246.0
2024-08-22 15:20:00,139.99,140.02,139.8,139.89,11472.0,138.6714,138.7011,138.4832,138.5723,11472.0
2024-08-22 15:25:00,139.9,139.9,139.68,139.72,12647.0,138.5822,138.5822,138.3643,138.4039,12647.0
2024-08-22 15:30:00,139.74,139.86,139.72,139.76,21745.0,138.4237,138.5426,138.4039,138.4435,21745.0
2024-08-22 15:35:00,139.74,139.88,139.69,139.75,8462.0,138.4237,138.5624,138.3742,138.4336,8462.0
2024-08-22 15:40:00,139.73,139.78,139.69,139.73,13176.0,138.4138,138.4633,138.3742,138.4138,13176.0
2024-08-22 15:45:00,139.75,139.81,139.63,139.64,19773.0,138.4336,138.4931,138.3148,138.3247,19773.0
2024-08-22 15:50:00,139.68,139.71,139.06,139.32,62540.0,138.3643,138.394,137.7501,138.0077,62540.0
2024-08-22 15:55:00,139.37,139.61,139.28,139.5,87249.0,138.0572,138.2949,137.9681,138.186,87249.0
2024-08-23 09:30:00,140.46,140.46,139.52,140.02,21144.0,139.1369,139.1369,138.2058,138.7011,21144.0
2024-08-23 09:35:00,139.91,140.18,139.77,139.87,5004.0,138.5921,138.8596,138.4534,138.5525,5004.0
2024-08-23 09:40:00,139.86,140.1,139.86,139.97,6360.0,138.5426,138.7803,138.5426,138.6516,6360.0
2024-08-23 09:45:00,140.03,140.18,139.85,139.91,12338.0,138.711,138.8596,138.5327,138.5921,12338.0
2024-08-23 09:50:00,139.82,139.85,139.68,139.79,5591.0,138.503,138.5327,138.3643,138.4732,5591.0
2024-08-23 09:55:00,139.78,139.98,139.76,139.95,8410.0,138.4633,138.6615,138.4435,138.6317,8410.0
2024-08-23 10:00:00,140.1,140.77,140.0,140.5,48270.0,138.7803,139.444,138.6813,139.1766,48270.0
2024-08-23 10:05:00,140.56,140.93,140.43,140.89,35912.0,139.236,139.6025,139.1072,139.5629,35912.0
2024-08-23 10:10:00,140.93,141.42,140.88,141.31,38631.0,139.6025,140.0879,139.553,139.9789,38631.0
2024-08-23 10:15:00,141.21,141.35,140.34,140.34,10613.0,139.8799,140.0186,139.0181,139.0181,10613.0
2024-08-23 10:20:00,140.49,141.35,140.43,141.3,13809.0,139.1667,140.0186,139.1072,139.969,13809.0
2024-08-23 10:25:00,141.26,141.35,140.94,141.23,7213.0,139.9294,140.0186,139.6124,139.8997,7213.0
2024-08-23 10:30:00,141.28,141.36,141.11,141.12,40918.0,139.9492,140.0285,139.7808,139.7907,40918.0
2024-08-23 10:35:00,141.07,141.38,141.05,141.16,18554.0,139.7412,140.0483,139.7214,139.8303,18554.0
2024-08-23 10:40:00,141.21,141.57,141.13,141.48,39763.0,139.8799,140.2365,139.8006,140.1473,39763.0
2024-08-23 10:45:00,141.56,141.7,141.26,141.58,54587.0,140.2266,140.3653,139.9294,140.2464,54587.0
2024-08-23 10:50:00,141.62,141.96,141.61,141.96,12987.0,140.286,140.6228,140.2761,140.6228,12987.0
2024-08-23 10:55:00,141.96,142.33,141.87,142.21,10415.0,140.6228,140.9893,140.5337,140.8705,10415.0
2024-08-23 11:00:00,142.19,142.54,142.16,142.52,16434.0,140.8506,141.1973,140.8209,141.1775,16434.0
2024-08-23 11:05:00,142.65,142.92,142.65,142.92,19944.0,141.3063,141.5738,141.3063,141.5738,19944.0
2024-08-23 11:10:00,142.92,143.22,142.9,143.15,20874.0,141.5738,141.8709,141.554,141.8016,20874.0
2024-08-23 11:15:00,143.14,143.68,143.14,143.58,10857.0,141.7917,142.3266,141.7917,142.2275,10857.0
2024-08-23 11:20:00,143.59,143.68,143.45,143.53,20640.0,142.2375,142.3266,142.0988,142.178,20640.0
2024-08-23 11:25:00,143.52,143.64,143.4,143.53,36492.0,142.1681,142.287,142.0492,142.178,36492.0
2024-08-23 11:30:00,143.54,143.63,143.39,143.45,9961.0,142.1879,142.2771,142.0393,142.0988,9961.0
2024-08-23 11:35:00,143.45,143.52,143.23,143.25,5578.0,142.0988,142.1681,141.8808,141.9007,5578.0
2024-08-23 11:40:00,143.22,143.35,143.07,143.14,14606.0,141.8709,141.9997,141.7224,141.7917,14606.0
2024-08-23 11:45:00,143.12,143.16,142.95,143.16,8541.0,141.7719,141.8115,141.6035,141.8115,8541.0
2024-08-23 11:50:00,143.21,143.21,142.97,142.97,7713.0,141.861,141.861,141.6233,141.6233,7713.0
2024-08-23 11:55:00,142.94,143.01,142.61,142.61,5987.0,141.5936,141.6629,141.2667,141.2667,5987.0
2024-08-23 12:00:00,142.59,142.6,142.31,142.34,7400.0,141.2469,141.2568,140.9695,140.9992,7400.0
2024-08-23 12:05:00,142.44,142.47,142.13,142.27,12556.0,141.0983,141.128,140.7912,140.9299,12556.0
2024-08-23 12:10:00,142.45,142.46,142.08,142.16,4565.0,141.1082,141.1181,140.7417,140.8209,4565.0
2024-08-23 12:15:00,142.16,142.4,142.02,142.4,3155.0,140.8209,141.0587,140.6822,141.0587,3155.0
2024-08-23 12:20:00,142.3,142.3,142.04,142.04,5269.0,140.9596,140.9596,140.7021,140.7021,5269.0
2024-08-23 12:25:00,142.06,142.06,141.85,141.99,6183.0,140.7219,140.7219,140.5138,140.6525,6183.0
2024-08-23 12:30:00,142.02,142.2,141.88,141.91,3601.0,140.6822,140.8605,140.5436,140.5733,3601.0
2024-08-23 12:35:00,142.0,142.19,142.0,142.09,2347.0,140.6624,140.8506,140.6624,140.7516,2347.0
2024-08-23 12:40:00,142.09,142.09,141.7,141.77,3903.0,140.7516,140.7516,140.3653,140.4346,3903.0
2024-08-23 12:45:00,141.76,141.91,141.72,141.87,1100.0,140.4247,140.5733,140.3851,140.5337,1100.0
2024-08-23 12:50:00,141.91,142.24,141.91,142.13,2239.0,140.5733,140.9002,140.5733,140.7912,2239.0
2024-08-23 12:55:00,142.23,142.36,142.08,142.18,5447.0,140.8903,141.019,140.7417,140.8407,5447.0
2024-08-23 13:00:00,142.13,142.26,142.09,142.25,3857.0,140.7912,140.92,140.7516,140.9101,3857.0
2024-08-23 13:05:00,142.3,142.35,142.23,142.24,3829.0,140.9596,141.0091,140.8903,140.9002,3829.0
2024-08-23 13:10:00,142.22,142.31,142.14,142.27,7176.0,140.8804,140.9695,140.8011,140.9299,7176.0
2024-08-23 13:15:00,142.22,142.44,142.21,142.44,10430.0,140.8804,141.0983,140.8705,141.0983,10430.0
2024-08-23 13:20:00,142.44,142.6,142.35,142.47,8231.0,141.0983,141.2568,141.0091,141.128,8231.0
2024-08-23 13:25:00,142.45,142.65,142.45,142.54,4513.0,141.1082,141.3063,141.1082,141.1973,4513.0
2024-08-23 13:30:00,142.51,142.52,142.36,142.44,6088.0,141.1676,141.1775,141.019,141.0983,6088.0
2024-08-23 13:35:00,142.39,142.44,142.22,142.27,5407.0,141.0488,141.0983,140.8804,140.9299,5407.0
2024-08-23 13:40:00,142.31,142.31,142.21,142.28,2688.0,140.9695,140.9695,140.8705,140.9398,2688.0
2024-08-23 13:45:00,142.24,142.24,142.13,142.21,2300.0,140.9002,140.9002,140.7912,140.8705,2300.0
2024-08-23 13:50:00,142.17,142.23,142.08,142.12,3500.0,140.8308,140.8903,140.7417,140.7813,3500.0
2024-08-23 13:55:00,142.12,142.27,142.1,142.16,7986.0,140.7813,140.9299,140.7615,140.8209,7986.0
2024-08-23 14:00:00,142.13,142.21,142.04,142.21,4390.0,140.7912,140.8705,140.7021,140.8705,4390.0
2024-08-23 14:05:00,142.22,142.27,142.18,142.23,4000.0,140.8804,140.9299,140.8407,140.8903,4000.0
2024-08-23 14:10:00,142.19,142.37,142.16,142.33,4206.0,140.8506,141.0289,140.8209,140.9893,4206.0
2024-08-23 14:15:00,142.34,142.39,142.25,142.28,8642.0,140.9992,141.0488,140.9101,140.9398,8642.0
2024-08-23 14:20:00,142.35,142.43,142.25,142.32,22964.0,141.0091,141.0884,140.9101,140.9794,22964.0
2024-08-23 14:25:00,142.39,142.62,142.36,142.48,26770.0,141.0488,141.2766,141.019,141.1379,26770.0
2024-08-23 14:30:00,142.48,142.48,142.36,142.41,7609.0,141.1379,141.1379,141.019,141.0686,7609.0
2024-08-23 14:35:00,142.41,142.47,142.36,142.4,6445.0,141.0686,141.128,141.019,141.0587,6445.0
2024-08-23 14:40:00,142.43,142.43,142.26,142.27,5014.0,141.0884,141.0884,140.92,140.9299,5014.0
2024-08-23 14:45:00,142.31,142.46,142.3,142.46,3510.0,140.9695,141.1181,140.9596,141.1181,3510.0
2024-08-23 14:50:00,142.4,142.46,142.38,142.43,6848.0,141.0587,141.1181,141.0389,141.0884,6848.0
2024-08-23 14:55:00,142.44,142.48,142.39,142.46,4637.0,141.0983,141.1379,141.0488,141.1181,4637.0
2024-08-23 15:00:00,142.45,142.47,142.31,142.31,9180.0,141.1082,141.128,140.9695,140.9695,9180.0
2024-08-23 15:05:00,142.3,142.36,142.21,142.31,10110.0,140.9596,141.019,140.8705,140.9695,10110.0
2024-08-23 15:10:00,142.31,142.61,142.27,142.55,9042.0,140.9695,141.2667,140.9299,141.2073,9042.0
2024-08-23 15:15:00,142.61,142.63,142.5,142.55,11790.0,141.2667,141.2865,141.1577,141.2073,11790.0
2024-08-23 15:20:00,142.57,142.61,142.5,142.56,14852.0,141.2271,141.2667,141.1577,141.2172,14852.0
2024-08-23 15:25:00,142.59,142.67,142.52,142.6,8353.0,141.2469,141.3261,141.1775,141.2568,8353.0
2024-08-23 15:30:00,142.6,142.71,142.54,142.58,16719.0,141.2568,141.3657,141.1973,141.237,16719.0
2024-08-23 15:35:00,142.56,142.59,142.39,142.43,16046.0,141.2172,141.2469,141.0488,141.0884,16046.0
2024-08-23 15:40:00,142.44,142.51,142.38,142.4,11341.0,141.0983,141.1676,141.0389,141.0587,11341.0
2024-08-23 15:45:00,142.4,142.56,142.3,142.47,14959.0,141.0587,141.2172,140.9596,141.128,14959.0
2024-08-23 15:50:00,142.48,142.63,142.38,142.5,48481.0,141.1379,141.2865,141.0389,141.1577,48481.0
2024-08-23 15:55:00,142.56,142.59,142.38,142.56,97626.0,141.2172,141.2469,141.0389,141.2172,97626.0
2024-08-26 09:30:00,143.44,144.0,143.01,143.44,15952.0,142.0889,142.6436,141.6629,142.0889,15952.0
2024-08-26 09:35:00,143.4,143.65,143.26,143.26,1563.0,142.0492,142.2969,141.9106,141.9106,1563.0
2024-08-26 09:40:00,143.44,143.63,143.22,143.6,11287.0,142.0889,142.2771,141.8709,142.2474,11287.0
2024-08-26 09:45:00,143.6,143.78,143.57,143.64,9917.0,142.2474,142.4257,142.2176,142.287,9917.0
2024-08-26 09:50:00,143.67,143.78,143.3,143.38,5206.0,142.3167,142.4257,141.9502,142.0294,5206.0
2024-08-26 09:55:00,143.57,143.68,143.48,143.5,17522.0,142.2176,142.3266,142.1285,142.1483,17522.0
2024-08-26 10:00:00,143.58,143.79,143.58,143.75,10218.0,142.2275,142.4356,142.2275,142.3959,10218.0
2024-08-26 10:05:00,143.82,144.0,143.71,143.91,5373.0,142.4653,142.6436,142.3563,142.5544,5373.0
2024-08-26 10:10:00,143.97,144.01,143.74,143.74,25390.0,142.6139,142.6535,142.386,142.386,25390.0
2024-08-26 10:15:00,143.7,143.82,143.45,143.45,14950.0,142.3464,142.4653,142.0988,142.0988,14950.0
2024-08-26 10:20:00,143.48,143.66,143.39,143.66,5800.0,142.1285,142.3068,142.0393,142.3068,5800.0
2024-08-26 10:25:00,143.62,143.66,143.44,143.57,6652.0,142.2672,142.3068,142.0889,142.2176,6652.0
2024-08-26 10:30:00,143.57,143.66,143.48,143.56,2641.0,142.2176,142.3068,142.1285,142.2077,2641.0
2024-08-26 10:35:00,143.67,143.71,143.32,143.4,12213.0,142.3167,142.3563,141.97,142.0492,12213.0
2024-08-26 10:40:00,143.46,143.8,143.41,143.59,13007.0,142.1087,142.4455,142.0592,142.2375,13007.0
2024-08-26 10:45:00,143.53,143.67,143.42,143.42,4561.0,142.178,142.3167,142.0691,142.0691,4561.0
2024-08-26 10:50:00,143.38,143.45,143.27,143.29,5604.0,142.0294,142.0988,141.9205,141.9403,5604.0
2024-08-26 10:55:00,143.23,143.26,143.03,143.17,11257.0,141.8808,141.9106,141.6827,141.8214,11257.0
2024-08-26 11:00:00,143.13,143.18,143.0,143.0,11340.0,141.7818,141.8313,141.653,141.653,11340.0
2024-08-26 11:05:00,143.03,143.09,142.95,143.0,10455.0,141.6827,141.7422,141.6035,141.653,10455.0
2024-08-26 11:10:00,142.94,143.06,142.88,143.06,9181.0,141.5936,141.7124,141.5341,141.7124,9181.0
2024-08-26 11:15:00,143.07,143.07,142.86,142.89,8344.0,141.7224,141.7224,141.5143,141.544,8344.0
2024-08-26 11:20:00,142.88,142.88,142.53,142.53,5386.0,141.5341,141.5341,141.1874,141.1874,5386.0
2024-08-26 11:25:00,142.56,142.59,142.47,142.52,4231.0,141.2172,141.2469,141.128,141.1775,4231.0
2024-08-26 11:30:00,142.52,142.56,142.3,142.3,5023.0,141.1775,141.2172,140.9596,140.9596,5023.0
2024-08-26 11:35:00,142.31,142.54,142.28,142.44,16946.0,140.9695,141.1973,140.9398,141.0983,16946.0
2024-08-26 11:40:00,142.4,142.62,142.35,142.36,4682.0,141.0587,141.2766,141.0091,141.019,4682.0
2024-08-26 11:45:00,142.33,142.4,142.27,142.32,2836.0,140.9893,141.0587,140.9299,140.9794,2836.0
2024-08-26 11:50:00,142.38,142.58,142.38,142.46,2430.0,141.0389,141.237,141.0389,141.1181,2430.0
2024-08-26 11:55:00,142.46,142.61,142.42,142.59,2069.0,141.1181,141.2667,141.0785,141.2469,2069.0
2024-08-26 12:00:00,142.55,142.58,142.47,142.54,6413.0,141.2073,141.237,141.128,141.1973,6413.0
2024-08-26 12:05:00,142.56,142.61,142.53,142.6,1200.0,141.2172,141.2667,141.1874,141.2568,1200.0
2024-08-26 12:10:00,142.67,142.71,142.6,142.64,2170.0,141.3261,141.3657,141.2568,141.2964,2170.0
2024-08-26 12:15:00,142.6,142.76,142.6,142.75,1306.0,141.2568,141.4153,141.2568,141.4054,1306.0
2024-08-26 12:20:00,142.84,142.87,142.74,142.74,4867.0,141.4945,141.5242,141.3955,141.3955,4867.0
2024-08-26 12:25:00,142.7,142.7,142.59,142.61,2053.0,141.3558,141.3558,141.2469,141.2667,2053.0
2024-08-26 12:30:00,142.64,142.69,142.49,142.49,8414.0,141.2964,141.3459,141.1478,141.1478,8414.0
2024-08-26 12:35:00,142.53,142.63,142.52,142.62,1980.0,141.1874,141.2865,141.1775,141.2766,1980.0
2024-08-26 12:40:00,142.63,142.63,142.54,142.57,4525.0,141.2865,141.2865,141.1973,141.2271,4525.0
2024-08-26 12:45:00,142.59,142.62,142.51,142.57,1800.0,141.2469,141.2766,141.1676,141.2271,1800.0
2024-08-26 12:50:00,142.56,142.56,142.48,142.53,2236.0,141.2172,141.2172,141.1379,141.1874,2236.0
2024-08-26 12:55:00,142.5,142.59,142.44,142.56,6526.0,141.1577,141.2469,141.0983,141.2172,6526.0
2024-08-26 13:00:00,142.58,142.68,142.56,142.67,3729.0,141.237,141.336,141.2172,141.3261,3729.0
2024-08-26 13:05:00,142.66,142.71,142.44,142.5,3170.0,141.3162,141.3657,141.0983,141.1577,3170.0
2024-08-26 13:10:00,142.58,142.65,142.56,142.65,1320.0,141.237,141.3063,141.2172,141.3063,1320.0
2024-08-26 13:15:00,142.61,142.65,142.45,142.47,4171.0,141.2667,141.3063,141.1082,141.128,4171.0
2024-08-26 13:20:00,142.5,142.53,142.38,142.44,10708.0,141.1577,141.1874,141.0389,141.0983,10708.0
2024-08-26 13:25:00,142.44,142.5,142.32,142.36,3953.0,141.0983,141.1577,140.9794,141.019,3953.0
2024-08-26 13:30:00,142.34,142.35,142.25,142.35,3644.0,140.9992,141.0091,140.9101,141.0091,3644.0
2024-08-26 13:35:00,142.28,142.28,142.1,142.1,2009.0,140.9398,140.9398,140.7615,140.7615,2009.0
2024-08-26 13:40:00,142.1,142.15,142.06,142.06,3436.0,140.7615,140.811,140.7219,140.7219,3436.0
2024-08-26 13:45:00,142.11,142.11,141.94,142.0,2415.0,140.7714,140.7714,140.603,140.6624,2415.0
2024-08-26 13:50:00,141.93,142.01,141.92,142.0,1923.0,140.5931,140.6723,140.5832,140.6624,1923.0
2024-08-26 13:55:00,141.99,141.99,141.88,141.94,2423.0,140.6525,140.6525,140.5436,140.603,2423.0
2024-08-26 14:00:00,141.95,141.98,141.86,141.87,4460.0,140.6129,140.6426,140.5238,140.5337,4460.0
2024-08-26 14:05:00,141.91,141.96,141.76,141.76,4506.0,140.5733,140.6228,140.4247,140.4247,4506.0
2024-08-26 14:10:00,141.76,141.77,141.63,141.71,3912.0,140.4247,140.4346,140.2959,140.3752,3912.0
2024-08-26 14:15:00,141.7,141.75,141.69,141.73,2087.0,140.3653,140.4148,140.3554,140.395,2087.0
2024-08-26 14:20:00,141.73,141.86,141.71,141.86,3204.0,140.395,140.5238,140.3752,140.5238,3204.0
2024-08-26 14:25:00,141.86,142.18,141.85,142.18,2161.0,140.5238,140.8407,140.5138,140.8407,2161.0
2024-08-26 14:30:00,142.14,142.18,142.0,142.07,5891.0,140.8011,140.8407,140.6624,140.7318,5891.0
2024-08-26 14:35:00,142.09,142.19,142.08,142.15,1927.0,140.7516,140.8506,140.7417,140.811,1927.0
2024-08-26 14:40:00,142.16,142.16,142.06,142.09,3135.0,140.8209,140.8209,140.7219,140.7516,3135.0
2024-08-26 14:45:00,142.13,142.18,142.02,142.06,2154.0,140.7912,140.8407,140.6822,140.7219,2154.0
2024-08-26 14:50:00,142.08,142.13,141.99,142.01,4390.0,140.7417,140.7912,140.6525,140.6723,4390.0
2024-08-26 14:55:00,142.04,142.29,142.04,142.19,8473.0,140.7021,140.9497,140.7021,140.8506,8473.0
2024-08-26 15:00:00,142.26,142.26,142.17,142.19,3885.0,140.92,140.92,140.8308,140.8506,3885.0
2024-08-26 15:05:00,142.19,142.24,142.09,142.21,4719.0,140.8506,140.9002,140.7516,140.8705,4719.0
2024-08-26 15:10:00,142.24,142.3,142.21,142.25,2881.0,140.9002,140.9596,140.8705,140.9101,2881.0
2024-08-26 15:15:00,142.3,142.35,142.24,142.35,3797.0,140.9596,141.0091,140.9002,141.0091,3797.0
2024-08-26 15:20:00,142.36,142.42,142.31,142.32,6417.0,141.019,141.0785,140.9695,140.9794,6417.0
2024-08-26 15:25:00,142.32,142.36,142.31,142.32,2833.0,140.9794,141.019,140.9695,140.9794,2833.0
2024-08-26 15:30:00,142.28,142.46,142.21,142.44,6244.0,140.9398,141.1181,140.8705,141.0983,6244.0
2024-08-26 15:35:00,142.43,142.7,142.42,142.56,11300.0,141.0884,141.3558,141.0785,141.2172,11300.0
2024-08-26 15:40:00,142.58,142.74,142.57,142.7,5657.0,141.237,141.3955,141.2271,141.3558,5657.0
2024-08-26 15:45:00,142.7,142.78,142.59,142.63,12022.0,141.3558,141.4351,141.2469,141.2865,12022.0
2024-08-26 15:50:00,142.64,142.69,142.38,142.56,25194.0,141.2964,141.3459,141.0389,141.2172,25194.0
2024-08-26 15:55:00,142.57,142.6,142.34,142.52,98209.0,141.2271,141.2568,140.9992,141.1775,98209.0
2024-08-27 09:30:00,142.71,143.2,142.55,143.02,13146.0,141.3657,141.8511,141.2073,141.6728,13146.0
2024-08-27 09:35:00,142.85,143.23,142.85,142.91,4330.0,141.5044,141.8808,141.5044,141.5639,4330.0
2024-08-27 09:40:00,142.89,143.43,142.81,143.38,6610.0,141.544,142.079,141.4648,142.0294,6610.0
2024-08-27 09:45:00,143.38,143.38,143.0,143.03,6025.0,142.0294,142.0294,141.653,141.6827,6025.0
2024-08-27 09:50:00,142.94,142.97,142.55,142.84,6321.0,141.5936,141.6233,141.2073,141.4945,6321.0
2024-08-27 09:55:00,142.8,142.8,142.38,142.47,4092.0,141.4549,141.4549,141.0389,141.128,4092.0
2024-08-27 10:00:00,142.49,142.57,142.42,142.57,5289.0,141.1478,141.2271,141.0785,141.2271,5289.0
2024-08-27 10:05:00,142.64,142.67,142.39,142.47,3470.0,141.2964,141.3261,141.0488,141.128,3470.0
2024-08-27 10:10:00,142.5,142.59,142.18,142.19,2561.0,141.1577,141.2469,140.8407,140.8506,2561.0
2024-08-27 10:15:00,142.17,142.32,142.04,142.28,3249.0,140.8308,140.9794,140.7021,140.9398,3249.0
2024-08-27 10:20:00,142.32,142.41,142.27,142.39,1800.0,140.9794,141.0686,140.9299,141.0488,1800.0
2024-08-27 10:25:00,142.4,142.45,142.33,142.42,4817.0,141.0587,141.1082,140.9893,141.0785,4817.0
2024-08-27 10:30:00,142.46,142.56,142.44,142.46,7248.0,141.1181,141.2172,141.0983,141.1181,7248.0
2024-08-27 10:35:00,142.44,142.62,142.44,142.55,7637.0,141.0983,141.2766,141.0983,141.2073,7637.0
2024-08-27 10:40:00,142.57,142.61,142.5,142.58,5731.0,141.2271,141.2667,141.1577,141.237,5731.0
2024-08-27 10:45:00,142.6,142.62,142.43,142.59,2970.0,141.2568,141.2766,141.0884,141.2469,2970.0
2024-08-27 10:50:00,142.58,142.65,142.49,142.63,7445.0,141.237,141.3063,141.1478,141.2865,7445.0
2024-08-27 10:55:00,142.66,142.7,142.59,142.67,3231.0,141.3162,141.3558,141.2469,141.3261,3231.0
2024-08-27 11:00:00,142.7,142.73,142.59,142.66,8514.0,141.3558,141.3856,141.2469,141.3162,8514.0
2024-08-27 11:05:00,142.62,142.62,142.44,142.45,3697.0,141.2766,141.2766,141.0983,141.1082,3697.0
2024-08-27 11:10:00,142.38,142.51,142.38,142.46,3705.0,141.0389,141.1676,141.0389,141.1181,3705.0
2024-08-27 11:15:00,142.5,142.51,142.24,142.24,2528.0,141.1577,141.1676,140.9002,140.9002,2528.0
2024-08-27 11:20:00,142.31,142.35,142.19,142.19,2650.0,140.9695,141.0091,140.8506,140.8506,2650.0
2024-08-27 11:25:00,142.19,142.27,142.18,142.27,1758.0,140.8506,140.9299,140.8407,140.9299,1758.0
2024-08-27 11:30:00,142.22,142.23,142.07,142.07,3467.0,140.8804,140.8903,140.7318,140.7318,3467.0
2024-08-27 11:35:00,142.18,142.25,142.18,142.22,1100.0,140.8407,140.9101,140.8407,140.8804,1100.0
2024-08-27 11:40:00,142.23,142.26,142.16,142.17,3933.0,140.8903,140.92,140.8209,140.8308,3933.0
2024-08-27 11:45:00,142.16,142.18,142.03,142.03,3131.0,140.8209,140.8407,140.6921,140.6921,3131.0
2024-08-27 11:50:00,142.02,142.02,141.9,141.9,2175.0,140.6822,140.6822,140.5634,140.5634,2175.0
2024-08-27 11:55:00,141.86,142.12,141.86,142.12,4601.0,140.5238,140.7813,140.5238,140.7813,4601.0
2024-08-27 12:00:00,142.17,142.17,142.08,142.08,1770.0,140.8308,140.8308,140.7417,140.7417,1770.0
2024-08-27 12:05:00,142.09,142.09,141.98,142.0,2769.0,140.7516,140.7516,140.6426,140.6624,2769.0
2024-08-27 12:10:00,142.0,142.18,142.0,142.18,3411.0,140.6624,140.8407,140.6624,140.8407,3411.0
2024-08-27 12:15:00,142.19,142.19,142.01,142.06,2500.0,140.8506,140.8506,140.6723,140.7219,2500.0
2024-08-27 12:20:00,142.03,142.11,141.97,141.97,2146.0,140.6921,140.7714,140.6327,140.6327,2146.0
2024-08-27 12:25:00,142.0,142.1,141.96,142.04,5077.0,140.6624,140.7615,140.6228,140.7021,5077.0
2024-08-27 12:30:00,142.01,142.14,142.01,142.14,8201.0,140.6723,140.8011,140.6723,140.8011,8201.0
2024-08-27 12:35:00,142.1,142.18,142.03,142.12,4612.0,140.7615,140.8407,140.6921,140.7813,4612.0
2024-08-27 12:40:00,142.13,142.14,142.02,142.14,1601.0,140.7912,140.8011,140.6822,140.8011,1601.0
2024-08-27 12:45:00,142.12,142.34,142.12,142.34,3345.0,140.7813,140.9992,140.7813,140.9992,3345.0
2024-08-27 12:50:00,142.34,142.46,142.33,142.43,1677.0,140.9992,141.1181,140.9893,141.0884,1677.0
2024-08-27 12:55:00,142.39,142.39,142.27,142.28,1339.0,141.0488,141.0488,140.9299,140.9398,1339.0
2024-08-27 13:00:00,142.25,142.43,142.25,142.42,1611.0,140.9101,141.0884,140.9101,141.0785,1611.0
2024-08-27 13:05:00,142.44,142.53,142.44,142.47,1424.0,141.0983,141.1874,141.0983,141.128,1424.0
2024-08-27 13:10:00,142.46,142.51,142.41,142.51,1054.0,141.1181,141.1676,141.0686,141.1676,1054.0
2024-08-27 13:15:00,142.5,142.52,142.4,142.45,2205.0,141.1577,141.1775,141.0587,141.1082,2205.0
2024-08-27 13:20:00,142.5,142.61,142.5,142.6,1000.0,141.1577,141.2667,141.1577,141.2568,1000.0
2024-08-27 13:25:00,142.64,142.72,142.63,142.68,2336.0,141.2964,141.3757,141.2865,141.336,2336.0
2024-08-27 13:30:00,142.7,142.71,142.6,142.61,3923.0,141.3558,141.3657,141.2568,141.2667,3923.0
2024-08-27 13:35:00,142.65,142.76,142.65,142.75,1627.0,141.3063,141.4153,141.3063,141.4054,1627.0
2024-08-27 13:40:00,142.81,142.86,142.71,142.79,5005.0,141.4648,141.5143,141.3657,141.445,5005.0
2024-08-27 13:45:00,142.78,142.78,142.61,142.64,2616.0,141.4351,141.4351,141.2667,141.2964,2616.0
2024-08-27 13:50:00,142.69,142.71,142.62,142.64,8265.0,141.3459,141.3657,141.2766,141.2964,8265.0
2024-08-27 13:55:00,142.68,142.68,142.58,142.59,4689.0,141.336,141.336,141.237,141.2469,4689.0
2024-08-27 14:00:00,142.58,142.59,142.44,142.56,2042.0,141.237,141.2469,141.0983,141.2172,2042.0
2024-08-27 14:05:00,142.53,142.63,142.53,142.53,1202.0,141.1874,141.2865,141.1874,141.1874,1202.0
2024-08-27 14:10:00,142.6,142.63,142.57,142.6,2503.0,141.2568,141.2865,141.2271,141.2568,2503.0
2024-08-27 14:15:00,142.65,142.68,142.53,142.57,2639.0,141.3063,141.336,141.1874,141.2271,2639.0
2024-08-27 14:20:00,142.59,142.6,142.45,142.49,2126.0,141.2469,141.2568,141.1082,141.1478,2126.0
2024-08-27 14:25:00,142.5,142.58,142.48,142.5,1512.0,141.1577,141.237,141.1379,141.1577,1512.0
2024-08-27 14:30:00,142.52,142.64,142.51,142.6,32586.0,141.1775,141.2964,141.1676,141.2568,32586.0
2024-08-27 14:35:00,142.69,142.78,142.65,142.78,8051.0,141.3459,141.4351,141.3063,141.4351,8051.0
2024-08-27 14:40:00,142.8,142.88,142.75,142.83,2330.0,141.4549,141.5341,141.4054,141.4846,2330.0
2024-08-27 14:45:00,142.84,142.95,142.8,142.92,7168.0,141.4945,141.6035,141.4549,141.5738,7168.0
2024-08-27 14:50:00,142.94,143.04,142.84,143.04,15588.0,141.5936,141.6926,141.4945,141.6926,15588.0
2024-08-27 14:55:00,143.07,143.08,142.97,142.99,5303.0,141.7224,141.7323,141.6233,141.6431,5303.0
2024-08-27 15:00:00,142.98,143.08,142.97,143.04,3398.0,141.6332,141.7323,141.6233,141.6926,3398.0
2024-08-27 15:05:00,143.03,143.11,142.96,143.08,4350.0,141.6827,141.762,141.6134,141.7323,4350.0
2024-08-27 15:10:00,143.07,143.09,143.04,143.07,4157.0,141.7224,141.7422,141.6926,141.7224,4157.0
2024-08-27 15:15:00,143.06,143.07,142.93,142.96,6277.0,141.7124,141.7224,141.5837,141.6134,6277.0
2024-08-27 15:20:00,142.95,143.01,142.94,142.96,3267.0,141.6035,141.6629,141.5936,141.6134,3267.0
2024-08-27 15:25:00,142.95,143.09,142.91,143.0,5172.0,141.6035,141.7422,141.5639,141.653,5172.0
2024-08-27 15:30:00,142.99,142.99,142.78,142.81,5592.0,141.6431,141.6431,141.4351,141.4648,5592.0
2024-08-27 15:35:00,142.81,142.81,142.5,142.62,8538.0,141.4648,141.4648,141.1577,141.2766,8538.0
2024-08-27 15:40:00,142.59,142.63,142.48,142.62,9930.0,141.2469,141.2865,141.1379,141.2766,9930.0
2024-08-27 15:45:00,142.6,142.61,142.43,142.48,6980.0,141.2568,141.2667,141.0884,141.1379,6980.0
2024-08-27 15:50:00,142.5,142.53,142.26,142.39,21928.0,141.1577,141.1874,140.92,141.0488,21928.0
2024-08-27 15:55:00,142.4,142.44,142.17,142.4,86000.0,141.0587,141.0983,140.8308,141.0587,86000.0
2024-08-28 09:30:00,142.07,142.68,142.07,142.44,12104.0,140.7318,141.336,140.7318,141.0983,12104.0
2024-08-28 09:35:00,142.44,142.45,142.22,142.38,3502.0,141.0983,141.1082,140.8804,141.0389,3502.0
2024-08-28 09:40:00,142.43,142.6,142.39,142.57,12281.0,141.0884,141.2568,141.0488,141.2271,12281.0
2024-08-28 09:45:00,142.59,143.03,142.59,142.98,11801.0,141.2469,141.6827,141.2469,141.6332,11801.0
2024-08-28 09:50:00,143.02,143.35,143.0,143.28,14253.0,141.6728,141.9997,141.653,141.9304,14253.0
2024-08-28 09:55:00,143.15,143.21,142.9,143.0,11367.0,141.8016,141.861,141.554,141.653,11367.0
2024-08-28 10:00:00,143.0,143.14,142.91,143.01,11737.0,141.653,141.7917,141.5639,141.6629,11737.0
2024-08-28 10:05:00,143.03,143.42,142.98,143.42,7174.0,141.6827,142.0691,141.6332,142.0691,7174.0
2024-08-28 10:10:00,143.42,143.42,143.3,143.4,3544.0,142.0691,142.0691,141.9502,142.0492,3544.0
2024-08-28 10:15:00,143.46,143.58,143.36,143.42,3910.0,142.1087,142.2275,142.0096,142.0691,3910.0
2024-08-28 10:20:00,143.48,143.58,143.27,143.27,9451.0,142.1285,142.2275,141.9205,141.9205,9451.0
2024-08-28 10:25:00,143.31,143.35,143.09,143.21,5229.0,141.9601,141.9997,141.7422,141.861,5229.0
2024-08-28 10:30:00,143.22,143.48,143.18,143.44,4880.0,141.8709,142.1285,141.8313,142.0889,4880.0
2024-08-28 10:35:00,143.44,143.8,143.44,143.8,14088.0,142.0889,142.4455,142.0889,142.4455,14088.0
2024-08-28 10:40:00,143.74,143.77,143.52,143.59,4044.0,142.386,142.4158,142.1681,142.2375,4044.0
2024-08-28 10:45:00,143.67,143.87,143.67,143.78,7796.0,142.3167,142.5148,142.3167,142.4257,7796.0
2024-08-28 10:50:00,143.83,143.96,143.75,143.93,8949.0,142.4752,142.604,142.3959,142.5743,8949.0
2024-08-28 10:55:00,143.95,144.06,143.84,143.93,9741.0,142.5941,142.703,142.4851,142.5743,9741.0
2024-08-28 11:00:00,143.93,144.24,143.91,144.22,5937.0,142.5743,142.8813,142.5544,142.8615,5937.0
2024-08-28 11:05:00,144.28,144.53,144.24,144.46,7663.0,142.921,143.1686,142.8813,143.0993,7663.0
2024-08-28 11:10:00,144.43,144.46,144.26,144.34,12954.0,143.0695,143.0993,142.9011,142.9804,12954.0
2024-08-28 11:15:00,144.3,144.32,144.07,144.09,10095.0,142.9408,142.9606,142.7129,142.7327,10095.0
2024-08-28 11:20:00,144.09,144.15,143.99,144.03,5878.0,142.7327,142.7922,142.6337,142.6733,5878.0
2024-08-28 11:25:00,144.08,144.13,144.01,144.06,6475.0,142.7228,142.7724,142.6535,142.703,6475.0
2024-08-28 11:30:00,144.03,144.06,143.71,143.77,7303.0,142.6733,142.703,142.3563,142.4158,7303.0
2024-08-28 11:35:00,143.78,143.8,143.61,143.76,11130.0,142.4257,142.4455,142.2573,142.4059,11130.0
2024-08-28 11:40:00,143.66,143.68,143.61,143.65,1785.0,142.3068,142.3266,142.2573,142.2969,1785.0
2024-08-28 11:45:00,143.59,143.64,143.5,143.5,2971.0,142.2375,142.287,142.1483,142.1483,2971.0
2024-08-28 11:50:00,143.5,143.67,143.48,143.67,11560.0,142.1483,142.3167,142.1285,142.3167,11560.0
2024-08-28 11:55:00,143.69,143.69,143.6,143.67,2255.0,142.3365,142.3365,142.2474,142.3167,2255.0
2024-08-28 12:00:00,143.7,143.76,143.67,143.7,3887.0,142.3464,142.4059,142.3167,142.3464,3887.0
2024-08-28 12:05:00,143.66,143.66,143.37,143.37,3304.0,142.3068,142.3068,142.0195,142.0195,3304.0
2024-08-28 12:10:00,143.39,143.63,143.35,143.57,9142.0,142.0393,142.2771,141.9997,142.2176,9142.0
2024-08-28 12:15:00,143.56,143.56,143.33,143.41,5219.0,142.2077,142.2077,141.9799,142.0592,5219.0
2024-08-28 12:20:00,143.37,143.58,143.37,143.44,21796.0,142.0195,142.2275,142.0195,142.0889,21796.0
2024-08-28 12:25:00,143.44,143.5,143.42,143.43,5709.0,142.0889,142.1483,142.0691,142.079,5709.0
2024-08-28 12:30:00,143.42,143.71,143.4,143.71,8181.0,142.0691,142.3563,142.0492,142.3563,8181.0
2024-08-28 12:35:00,143.74,143.74,143.63,143.69,3224.0,142.386,142.386,142.2771,142.3365,3224.0
2024-08-28 12:40:00,143.7,143.71,143.6,143.69,3903.0,142.3464,142.3563,142.2474,142.3365,3903.0
2024-08-28 12:45:00,143.66,143.82,143.61,143.75,6587.0,142.3068,142.4653,142.2573,142.3959,6587.0
2024-08-28 12:50:00,143.84,143.97,143.84,143.91,2412.0,142.4851,142.6139,142.4851,142.5544,2412.0
2024-08-28 12:55:00,143.94,143.94,143.81,143.91,2305.0,142.5842,142.5842,142.4554,142.5544,2305.0
2024-08-28 13:00:00,143.91,143.97,143.87,143.9,4417.0,142.5544,142.6139,142.5148,142.5445,4417.0
2024-08-28 13:05:00,143.93,144.0,143.9,143.98,14006.0,142.5743,142.6436,142.5445,142.6238,14006.0
2024-08-28 13:10:00,143.91,143.98,143.8,143.8,7816.0,142.5544,142.6238,142.4455,142.4455,7816.0
2024-08-28 13:15:00,143.8,143.85,143.79,143.84,3424.0,142.4455,142.495,142.4356,142.4851,3424.0
2024-08-28 13:20:00,143.84,143.89,143.78,143.8,8645.0,142.4851,142.5346,142.4257,142.4455,8645.0
2024-08-28 13:25:00,143.8,143.8,143.68,143.74,6099.0,142.4455,142.4455,142.3266,142.386,6099.0
2024-08-28 13:30:00,143.74,143.83,143.73,143.82,3824.0,142.386,142.4752,142.3761,142.4653,3824.0
2024-08-28 13:35:00,143.84,143.84,143.66,143.66,3843.0,142.4851,142.4851,142.3068,142.3068,3843.0
2024-08-28 13:40:00,143.67,143.67,143.54,143.56,6364.0,142.3167,142.3167,142.1879,142.2077,6364.0
2024-08-28 13:45:00,143.56,143.56,143.32,143.32,3433.0,142.2077,142.2077,141.97,141.97,3433.0
2024-08-28 13:50:00,143.33,143.38,143.17,143.17,3643.0,141.9799,142.0294,141.8214,141.8214,3643.0
2024-08-28 13:55:00,143.16,143.16,142.97,143.01,6071.0,141.8115,141.8115,141.6233,141.6629,6071.0
2024-08-28 14:00:00,143.01,143.16,142.93,142.93,4655.0,141.6629,141.8115,141.5837,141.5837,4655.0
2024-08-28 14:05:00,142.91,143.13,142.91,143.13,22719.0,141.5639,141.7818,141.5639,141.7818,22719.0
2024-08-28 14:10:00,143.13,143.23,143.05,143.06,7907.0,141.7818,141.8808,141.7025,141.7124,7907.0
2024-08-28 14:15:00,143.06,143.12,142.94,142.96,16368.0,141.7124,141.7719,141.5936,141.6134,16368.0
2024-08-28 14:20:00,142.97,142.98,142.7,142.73,22166.0,141.6233,141.6332,141.3558,141.3856,22166.0
2024-08-28 14:25:00,142.74,142.95,142.74,142.81,8704.0,141.3955,141.6035,141.3955,141.4648,8704.0
2024-08-28 14:30:00,142.83,142.87,142.77,142.82,5330.0,141.4846,141.5242,141.4252,141.4747,5330.0
2024-08-28 14:35:00,142.79,142.95,142.78,142.9,6229.0,141.445,141.6035,141.4351,141.554,6229.0
2024-08-28 14:40:00,142.91,142.98,142.89,142.93,6773.0,141.5639,141.6332,141.544,141.5837,6773.0
2024-08-28 14:45:00,142.96,142.97,142.86,142.94,10483.0,141.6134,141.6233,141.5143,141.5936,10483.0
2024-08-28 14:50:00,142.97,143.43,142.96,143.43,2853.0,141.6233,142.079,141.6134,142.079,2853.0
2024-08-28 14:55:00,143.63,143.72,143.52,143.72,3465.0,142.2771,142.3662,142.1681,142.3662,3465.0
2024-08-28 15:00:00,143.72,143.89,143.69,143.89,6267.0,142.3662,142.5346,142.3365,142.5346,6267.0
2024-08-28 15:05:00,143.87,143.94,143.65,143.71,8879.0,142.5148,142.5842,142.2969,142.3563,8879.0
2024-08-28 15:10:00,143.71,143.75,143.58,143.68,6997.0,142.3563,142.3959,142.2275,142.3266,6997.0
2024-08-28 15:15:00,143.69,143.72,143.6,143.68,6046.0,142.3365,142.3662,142.2474,142.3266,6046.0
2024-08-28 15:20:00,143.72,143.83,143.72,143.77,4944.0,142.3662,142.4752,142.3662,142.4158,4944.0
2024-08-28 15:25:00,143.86,143.98,143.86,143.97,5763.0,142.5049,142.6238,142.5049,142.6139,5763.0
2024-08-28 15:30:00,143.93,143.96,143.75,143.75,11223.0,142.5743,142.604,142.3959,142.3959,11223.0
2024-08-28 15:35:00,143.79,143.85,143.66,143.71,11342.0,142.4356,142.495,142.3068,142.3563,11342.0
2024-08-28 15:40:00,143.76,143.85,143.71,143.82,8742.0,142.4059,142.495,142.3563,142.4653,8742.0
2024-08-28 15:45:00,143.84,144.12,143.84,143.94,14276.0,142.4851,142.7625,142.4851,142.5842,14276.0
2024-08-28 15:50:00,143.96,144.12,143.79,143.94,30372.0,142.604,142.7625,142.4356,142.5842,30372.0
2024-08-28 15:55:00,143.95,144.23,143.87,144.15,102860.0,142.5941,142.8714,142.5148,142.7922,102860.0
2024-08-29 09:30:00,145.32,145.32,144.09,144.09,27998.0,143.9512,143.9512,142.7327,142.7327,27998.0
2024-08-29 09:35:00,144.05,144.21,143.96,143.96,2116.0,142.6931,142.8516,142.604,142.604,2116.0
2024-08-29 09:40:00,144.03,144.15,143.73,143.73,1899.0,142.6733,142.7922,142.3761,142.3761,1899.0
2024-08-29 09:45:00,143.77,143.77,143.2,143.38,3187.0,142.4158,142.4158,141.8511,142.0294,3187.0
2024-08-29 09:50:00,143.12,143.23,142.76,143.06,2039.0,141.7719,141.8808,141.4153,141.7124,2039.0
2024-08-29 09:55:00,143.56,143.85,143.41,143.85,4660.0,142.2077,142.495,142.0592,142.495,4660.0
2024-08-29 10:00:00,143.96,144.35,143.96,144.34,8370.0,142.604,142.9903,142.604,142.9804,8370.0
2024-08-29 10:05:00,144.34,144.73,144.34,144.72,8378.0,142.9804,143.3667,142.9804,143.3568,8378.0
2024-08-29 10:10:00,144.63,144.96,144.61,144.94,4677.0,143.2677,143.5946,143.2478,143.5747,4677.0
2024-08-29 10:15:00,144.89,145.3,144.86,145.3,4112.0,143.5252,143.9313,143.4955,143.9313,4112.0
2024-08-29 10:20:00,145.31,145.35,145.11,145.28,8953.0,143.9413,143.9809,143.7431,143.9115,8953.0
2024-08-29 10:25:00,145.28,145.46,145.25,145.34,14552.0,143.9115,144.0898,143.8818,143.971,14552.0
2024-08-29 10:30:00,145.34,145.34,144.87,144.92,4716.0,143.971,143.971,143.5054,143.5549,4716.0
2024-08-29 10:35:00,144.94,145.07,144.92,144.93,1986.0,143.5747,143.7035,143.5549,143.5648,1986.0
2024-08-29 10:40:00,144.9,144.93,144.63,144.63,1950.0,143.5351,143.5648,143.2677,143.2677,1950.0
2024-08-29 10:45:00,144.71,144.71,144.44,144.44,1943.0,143.3469,143.3469,143.0794,143.0794,1943.0
2024-08-29 10:50:00,144.67,144.67,144.52,144.54,2238.0,143.3073,143.3073,143.1587,143.1785,2238.0
2024-08-29 10:55:00,144.45,144.54,144.34,144.37,12747.0,143.0894,143.1785,142.9804,143.0101,12747.0
2024-08-29 11:00:00,144.39,144.73,144.38,144.67,6934.0,143.0299,143.3667,143.02,143.3073,6934.0
2024-08-29 11:05:00,144.68,144.81,144.62,144.63,2026.0,143.3172,143.446,143.2578,143.2677,2026.0
2024-08-29 11:10:00,144.65,144.83,144.56,144.83,2910.0,143.2875,143.4658,143.1983,143.4658,2910.0
2024-08-29 11:15:00,144.81,144.86,144.69,144.77,1861.0,143.446,143.4955,143.3271,143.4063,1861.0
2024-08-29 11:20:00,144.7,144.87,144.7,144.77,5648.0,143.337,143.5054,143.337,143.4063,5648.0
2024-08-29 11:25:00,144.86,144.93,144.74,144.92,4720.0,143.4955,143.5648,143.3766,143.5549,4720.0
2024-08-29 11:30:00,144.92,145.07,144.87,145.03,8184.0,143.5549,143.7035,143.5054,143.6639,8184.0
2024-08-29 11:35:00,145.02,145.02,144.82,144.86,5137.0,143.654,143.654,143.4559,143.4955,5137.0
2024-08-29 11:40:00,144.85,144.91,144.77,144.8,2612.0,143.4856,143.545,143.4063,143.4361,2612.0
2024-08-29 11:45:00,144.74,145.0,144.71,145.0,4495.0,143.3766,143.6342,143.3469,143.6342,4495.0
2024-08-29 11:50:00,145.06,145.16,144.87,145.05,14424.0,143.6936,143.7927,143.5054,143.6837,14424.0
2024-08-29 11:55:00,145.04,145.17,145.0,145.12,4572.0,143.6738,143.8026,143.6342,143.753,4572.0
2024-08-29 12:00:00,145.18,145.38,145.17,145.3,5515.0,143.8125,144.0106,143.8026,143.9313,5515.0
2024-08-29 12:05:00,145.26,145.49,145.19,145.31,7418.0,143.8917,144.1196,143.8224,143.9413,7418.0
2024-08-29 12:10:00,145.34,145.38,145.23,145.33,8998.0,143.971,144.0106,143.862,143.9611,8998.0
2024-08-29 12:15:00,145.33,145.38,145.22,145.36,4485.0,143.9611,144.0106,143.8521,143.9908,4485.0
2024-08-29 12:20:00,145.3,145.41,145.3,145.4,2812.0,143.9313,144.0403,143.9313,144.0304,2812.0
2024-08-29 12:25:00,145.42,145.43,145.33,145.37,2805.0,144.0502,144.0601,143.9611,144.0007,2805.0
2024-08-29 12:30:00,145.37,145.37,145.2,145.25,3877.0,144.0007,144.0007,143.8323,143.8818,3877.0
2024-08-29 12:35:00,145.33,145.33,145.25,145.28,2857.0,143.9611,143.9611,143.8818,143.9115,2857.0
2024-08-29 12:40:00,145.24,145.42,145.24,145.36,2319.0,143.8719,144.0502,143.8719,143.9908,2319.0
2024-08-29 12:45:00,145.36,145.36,145.12,145.12,4741.0,143.9908,143.9908,143.753,143.753,4741.0
2024-08-29 12:50:00,145.08,145.22,145.05,145.08,4607.0,143.7134,143.8521,143.6837,143.7134,4607.0
2024-08-29 12:55:00,145.13,145.21,145.09,145.09,2398.0,143.7629,143.8422,143.7233,143.7233,2398.0
2024-08-29 13:00:00,145.09,145.21,145.03,145.08,2904.0,143.7233,143.8422,143.6639,143.7134,2904.0
2024-08-29 13:05:00,145.07,145.15,145.04,145.09,4026.0,143.7035,143.7828,143.6738,143.7233,4026.0
2024-08-29 13:10:00,145.03,145.03,144.85,144.88,2679.0,143.6639,143.6639,143.4856,143.5153,2679.0
2024-08-29 13:15:00,144.91,144.92,144.87,144.87,1863.0,143.545,143.5549,143.5054,143.5054,1863.0
2024-08-29 13:20:00,144.88,144.92,144.81,144.83,3022.0,143.5153,143.5549,143.446,143.4658,3022.0
2024-08-29 13:25:00,144.82,144.96,144.78,144.9,9130.0,143.4559,143.5946,143.4162,143.5351,9130.0
2024-08-29 13:30:00,144.86,144.96,144.86,144.94,4919.0,143.4955,143.5946,143.4955,143.5747,4919.0
2024-08-29 13:35:00,144.94,145.11,144.94,145.0,4522.0,143.5747,143.7431,143.5747,143.6342,4522.0
2024-08-29 13:40:00,145.0,145.15,144.99,145.15,3666.0,143.6342,143.7828,143.6243,143.7828,3666.0
2024-08-29 13:45:00,145.16,145.31,145.13,145.28,6227.0,143.7927,143.9413,143.7629,143.9115,6227.0
2024-08-29 13:50:00,145.3,145.37,145.28,145.34,3430.0,143.9313,144.0007,143.9115,143.971,3430.0
2024-08-29 13:55:00,145.37,145.6,145.37,145.51,8029.0,144.0007,144.2285,144.0007,144.1394,8029.0
2024-08-29 14:00:00,145.49,145.55,145.36,145.55,6262.0,144.1196,144.179,143.9908,144.179,6262.0
2024-08-29 14:05:00,145.56,145.59,145.49,145.53,2290.0,144.1889,144.2186,144.1196,144.1592,2290.0
2024-08-29 14:10:00,145.55,145.63,145.54,145.55,2874.0,144.179,144.2582,144.1691,144.179,2874.0
2024-08-29 14:15:00,145.52,145.55,145.49,145.53,3897.0,144.1493,144.179,144.1196,144.1592,3897.0
2024-08-29 14:20:00,145.49,145.5,145.38,145.46,7382.0,144.1196,144.1295,144.0106,144.0898,7382.0
2024-08-29 14:25:00,145.45,145.5,145.16,145.25,5009.0,144.0799,144.1295,143.7927,143.8818,5009.0
2024-08-29 14:30:00,145.22,145.31,145.1,145.14,5393.0,143.8521,143.9413,143.7332,143.7729,5393.0
2024-08-29 14:35:00,145.06,145.09,144.51,144.55,6200.0,143.6936,143.7233,143.1488,143.1884,6200.0
2024-08-29 14:40:00,144.5,144.68,144.41,144.52,11407.0,143.1389,143.3172,143.0497,143.1587,11407.0
2024-08-29 14:45:00,144.49,144.61,144.33,144.61,4302.0,143.129,143.2478,142.9705,143.2478,4302.0
2024-08-29 14:50:00,144.57,144.64,144.34,144.64,3415.0,143.2082,143.2776,142.9804,143.2776,3415.0
2024-08-29 14:55:00,144.58,144.64,144.48,144.5,21675.0,143.2181,143.2776,143.1191,143.1389,21675.0
2024-08-29 15:00:00,144.5,144.5,144.24,144.41,20415.0,143.1389,143.1389,142.8813,143.0497,20415.0
2024-08-29 15:05:00,144.4,144.83,144.39,144.75,10300.0,143.0398,143.4658,143.0299,143.3865,10300.0
2024-08-29 15:10:00,144.82,144.92,144.78,144.91,5128.0,143.4559,143.5549,143.4162,143.545,5128.0
2024-08-29 15:15:00,144.92,145.36,144.92,145.29,7559.0,143.5549,143.9908,143.5549,143.9214,7559.0
2024-08-29 15:20:00,145.3,145.34,145.14,145.19,5300.0,143.9313,143.971,143.7729,143.8224,5300.0
2024-08-29 15:25:00,145.23,145.36,145.2,145.36,8557.0,143.862,143.9908,143.8323,143.9908,8557.0
2024-08-29 15:30:00,145.38,145.48,145.24,145.31,9820.0,144.0106,144.1097,143.8719,143.9413,9820.0
2024-08-29 15:35:00,145.31,145.42,145.22,145.34,7286.0,143.9413,144.0502,143.8521,143.971,7286.0
2024-08-29 15:40:00,145.34,145.34,144.82,144.82,9108.0,143.971,143.971,143.4559,143.4559,9108.0
2024-08-29 15:45:00,144.78,145.03,144.78,144.97,14245.0,143.4162,143.6639,143.4162,143.6045,14245.0
2024-08-29 15:50:00,144.98,145.3,144.9,145.24,32367.0,143.6144,143.9313,143.5351,143.8719,32367.0
2024-08-29 15:55:00,145.25,145.47,145.08,145.39,82288.0,143.8818,144.0997,143.7134,144.0205,82288.0
2024-08-30 09:30:00,145.68,146.77,145.41,146.64,12125.0,144.3078,145.3875,144.0403,145.2587,12125.0
2024-08-30 09:35:00,146.71,146.92,146.54,146.92,3557.0,145.3281,145.5361,145.1597,145.5361,3557.0
2024-08-30 09:40:00,146.91,146.91,146.47,146.68,5000.0,145.5262,145.5262,145.0903,145.2983,5000.0
2024-08-30 09:45:00,146.71,146.71,145.99,146.19,5106.0,145.3281,145.3281,144.6148,144.813,5106.0
2024-08-30 09:50:00,146.2,146.87,146.19,146.61,9762.0,144.8229,145.4866,144.813,145.229,9762.0
2024-08-30 09:55:00,146.5,146.62,146.22,146.51,6240.0,145.12,145.2389,144.8427,145.13,6240.0
2024-08-30 10:00:00,146.41,146.53,146.08,146.53,6705.0,145.0309,145.1498,144.704,145.1498,6705.0
2024-08-30 10:05:00,146.35,146.47,146.23,146.32,4176.0,144.9715,145.0903,144.8526,144.9417,4176.0
2024-08-30 10:10:00,146.39,146.61,146.34,146.46,5085.0,145.0111,145.229,144.9616,145.0804,5085.0
2024-08-30 10:15:00,146.44,146.57,146.43,146.53,55344.0,145.0606,145.1894,145.0507,145.1498,55344.0
2024-08-30 10:20:00,146.49,146.57,146.39,146.42,8139.0,145.1101,145.1894,145.0111,145.0408,8139.0
2024-08-30 10:25:00,146.36,146.56,146.31,146.56,3231.0,144.9814,145.1795,144.9318,145.1795,3231.0
2024-08-30 10:30:00,146.56,146.63,146.5,146.53,2420.0,145.1795,145.2488,145.12,145.1498,2420.0
2024-08-30 10:35:00,146.53,146.64,146.43,146.48,3733.0,145.1498,145.2587,145.0507,145.1002,3733.0
2024-08-30 10:40:00,146.51,146.63,146.31,146.31,4920.0,145.13,145.2488,144.9318,144.9318,4920.0
2024-08-30 10:45:00,146.31,146.4,146.21,146.3,2891.0,144.9318,145.021,144.8328,144.9219,2891.0
2024-08-30 10:50:00,146.31,146.32,146.18,146.19,3289.0,144.9318,144.9417,144.8031,144.813,3289.0
2024-08-30 10:55:00,146.14,146.24,146.0,146.08,6372.0,144.7634,144.8625,144.6248,144.704,6372.0
2024-08-30 11:00:00,146.05,146.14,146.0,146.07,3795.0,144.6743,144.7634,144.6248,144.6941,3795.0
2024-08-30 11:05:00,146.05,146.22,145.99,145.99,4889.0,144.6743,144.8427,144.6148,144.6148,4889.0
2024-08-30 11:10:00,145.99,146.07,145.99,146.03,1870.0,144.6148,144.6941,144.6148,144.6545,1870.0
2024-08-30 11:15:00,146.02,146.04,145.76,145.76,3769.0,144.6446,144.6644,144.387,144.387,3769.0
2024-08-30 11:20:00,145.73,145.76,145.5,145.57,4486.0,144.3573,144.387,144.1295,144.1988,4486.0
2024-08-30 11:25:00,145.54,145.56,145.38,145.47,2900.0,144.1691,144.1889,144.0106,144.0997,2900.0
2024-08-30 11:30:00,145.44,145.47,145.15,145.16,5695.0,144.07,144.0997,143.7828,143.7927,5695.0
2024-08-30 11:35:00,145.16,145.27,144.95,144.97,5194.0,143.7927,143.9016,143.5846,143.6045,5194.0
2024-08-30 11:40:00,144.97,145.16,144.97,145.16,4802.0,143.6045,143.7927,143.6045,143.7927,4802.0
2024-08-30 11:45:00,145.21,145.35,145.17,145.25,7798.0,143.8422,143.9809,143.8026,143.8818,7798.0
2024-08-30 11:50:00,145.25,145.42,145.19,145.4,7344.0,143.8818,144.0502,143.8224,144.0304,7344.0
2024-08-30 11:55:00,145.35,145.35,145.18,145.22,3013.0,143.9809,143.9809,143.8125,143.8521,3013.0
2024-08-30 12:00:00,145.18,145.33,145.04,145.33,4670.0,143.8125,143.9611,143.6738,143.9611,4670.0
2024-08-30 12:05:00,145.35,145.5,145.35,145.35,5417.0,143.9809,144.1295,143.9809,143.9809,5417.0
2024-08-30 12:10:00,145.39,145.49,145.37,145.37,1642.0,144.0205,144.1196,144.0007,144.0007,1642.0
2024-08-30 12:15:00,145.37,145.4,145.21,145.36,2184.0,144.0007,144.0304,143.8422,143.9908,2184.0
2024-08-30 12:20:00,145.36,145.36,145.25,145.29,1138.0,143.9908,143.9908,143.8818,143.9214,1138.0
2024-08-30 12:25:00,145.29,145.29,145.03,145.08,8245.0,143.9214,143.9214,143.6639,143.7134,8245.0
2024-08-30 12:30:00,145.07,145.07,144.88,144.89,9747.0,143.7035,143.7035,143.5153,143.5252,9747.0
2024-08-30 12:35:00,144.89,145.05,144.85,145.02,5889.0,143.5252,143.6837,143.4856,143.654,5889.0
2024-08-30 12:40:00,145.02,145.13,144.91,145.11,10130.0,143.654,143.7629,143.545,143.7431,10130.0
2024-08-30 12:45:00,145.05,145.15,145.03,145.15,4138.0,143.6837,143.7828,143.6639,143.7828,4138.0
2024-08-30 12:50:00,145.15,145.35,145.14,145.34,2800.0,143.7828,143.9809,143.7729,143.971,2800.0
2024-08-30 12:55:00,145.3,145.35,145.29,145.34,3448.0,143.9313,143.9809,143.9214,143.971,3448.0
2024-08-30 13:00:00,145.35,145.43,145.29,145.39,1473.0,143.9809,144.0601,143.9214,144.0205,1473.0
2024-08-30 13:05:00,145.42,145.42,145.21,145.28,6215.0,144.0502,144.0502,143.8422,143.9115,6215.0
2024-08-30 13:10:00,145.32,145.35,145.26,145.34,1155.0,143.9512,143.9809,143.8917,143.971,1155.0
2024-08-30 13:15:00,145.34,145.37,145.11,145.15,8025.0,143.971,144.0007,143.7431,143.7828,8025.0
2024-08-30 13:20:00,145.17,145.17,145.06,145.12,2735.0,143.8026,143.8026,143.6936,143.753,2735.0
2024-08-30 13:25:00,145.15,145.17,145.13,145.17,800.0,143.7828,143.8026,143.7629,143.8026,800.0
2024-08-30 13:30:00,145.18,145.26,145.16,145.19,2064.0,143.8125,143.8917,143.7927,143.8224,2064.0
2024-08-30 13:35:00,145.21,145.26,145.14,145.24,2522.0,143.8422,143.8917,143.7729,143.8719,2522.0
2024-08-30 13:40:00,145.21,145.26,145.21,145.25,2099.0,143.8422,143.8917,143.8422,143.8818,2099.0
2024-08-30 13:45:00,145.22,145.32,145.2,145.2,3048.0,143.8521,143.9512,143.8323,143.8323,3048.0
2024-08-30 13:50:00,145.2,145.27,145.18,145.24,3478.0,143.8323,143.9016,143.8125,143.8719,3478.0
2024-08-30 13:55:00,145.23,145.28,145.18,145.25,2461.0,143.862,143.9115,143.8125,143.8818,2461.0
2024-08-30 14:00:00,145.25,145.54,145.25,145.53,4963.0,143.8818,144.1691,143.8818,144.1592,4963.0
2024-08-30 14:05:00,145.53,145.76,145.51,145.67,7605.0,144.1592,144.387,144.1394,144.2979,7605.0
2024-08-30 14:10:00,145.66,145.83,145.62,145.71,4251.0,144.288,144.4564,144.2483,144.3375,4251.0
2024-08-30 14:15:00,145.71,145.83,145.67,145.81,8272.0,144.3375,144.4564,144.2979,144.4365,8272.0
2024-08-30 14:20:00,145.8,145.8,145.68,145.74,5741.0,144.4266,144.4266,144.3078,144.3672,5741.0
2024-08-30 14:25:00,145.77,145.86,145.65,145.65,3857.0,144.3969,144.4861,144.2781,144.2781,3857.0
2024-08-30 14:30:00,145.67,145.67,145.61,145.61,1400.0,144.2979,144.2979,144.2384,144.2384,1400.0
2024-08-30 14:35:00,145.62,145.74,145.61,145.71,3891.0,144.2483,144.3672,144.2384,144.3375,3891.0
2024-08-30 14:40:00,145.73,145.81,145.63,145.64,4115.0,144.3573,144.4365,144.2582,144.2681,4115.0
2024-08-30 14:45:00,145.67,145.74,145.63,145.73,3972.0,144.2979,144.3672,144.2582,144.3573,3972.0
2024-08-30 14:50:00,145.72,145.81,145.67,145.68,3053.0,144.3474,144.4365,144.2979,144.3078,3053.0
2024-08-30 14:55:00,145.63,145.68,145.53,145.59,5199.0,144.2582,144.3078,144.1592,144.2186,5199.0
2024-08-30 15:00:00,145.57,145.65,145.56,145.65,1928.0,144.1988,144.2781,144.1889,144.2781,1928.0
2024-08-30 15:05:00,145.63,145.72,145.62,145.63,5226.0,144.2582,144.3474,144.2483,144.2582,5226.0
2024-08-30 15:10:00,145.64,145.77,145.64,145.72,6334.0,144.2681,144.3969,144.2681,144.3474,6334.0
2024-08-30 15:15:00,145.69,145.77,145.61,145.73,8064.0,144.3177,144.3969,144.2384,144.3573,8064.0
2024-08-30 15:20:00,145.74,145.98,145.74,145.96,7880.0,144.3672,144.6049,144.3672,144.5851,7880.0
2024-08-30 15:25:00,145.96,146.11,145.9,146.06,12261.0,144.5851,144.7337,144.5257,144.6842,12261.0
2024-08-30 15:30:00,146.06,146.06,145.85,145.88,13103.0,144.6842,144.6842,144.4762,144.5059,13103.0
2024-08-30 15:35:00,145.88,146.23,145.87,146.23,16174.0,144.5059,144.8526,144.496,144.8526,16174.0
2024-08-30 15:40:00,146.22,146.35,146.14,146.27,9855.0,144.8427,144.9715,144.7634,144.8922,9855.0
2024-08-30 15:45:00,146.27,146.35,146.24,146.28,15448.0,144.8922,144.9715,144.8625,144.9021,15448.0
2024-08-30 15:50:00,146.3,147.02,146.22,146.99,44428.0,144.9219,145.6351,144.8427,145.6054,44428.0
2024-08-30 15:55:00,146.99,147.22,146.87,146.9,200658.0,145.6054,145.8333,145.4866,145.5163,200658.0
2024-09-03 09:30:00,145.47,146.54,145.47,146.46,14610.0,144.0997,145.1597,144.0997,145.0804,14610.0
2024-09-03 09:35:00,146.41,146.41,146.21,146.34,1232.0,145.0309,145.0309,144.8328,144.9616,1232.0
2024-09-03 09:40:00,146.59,146.61,146.24,146.44,2994.0,145.2092,145.229,144.8625,145.0606,2994.0
2024-09-03 09:45:00,146.49,146.52,145.86,145.87,11640.0,145.1101,145.1399,144.4861,144.496,11640.0
2024-09-03 09:50:00,145.78,145.78,145.49,145.62,6939.0,144.4068,144.4068,144.1196,144.2483,6939.0
2024-09-03 09:55:00,145.87,146.28,145.77,146.13,8492.0,144.496,144.9021,144.3969,144.7535,8492.0
2024-09-03 10:00:00,146.23,146.23,144.92,145.03,7449.0,144.8526,144.8526,143.5549,143.6639,7449.0
2024-09-03 10:05:00,145.05,145.24,144.95,145.15,13369.0,143.6837,143.8719,143.5846,143.7828,13369.0
2024-09-03 10:10:00,145.27,145.5,145.22,145.37,5727.0,143.9016,144.1295,143.8521,144.0007,5727.0
2024-09-03 10:15:00,145.37,145.8,145.37,145.65,4804.0,144.0007,144.4266,144.0007,144.2781,4804.0
2024-09-03 10:20:00,145.67,145.85,145.52,145.69,13406.0,144.2979,144.4762,144.1493,144.3177,13406.0
2024-09-03 10:25:00,145.73,145.74,145.52,145.65,5678.0,144.3573,144.3672,144.1493,144.2781,5678.0
2024-09-03 10:30:00,145.68,145.69,145.47,145.59,6037.0,144.3078,144.3177,144.0997,144.2186,6037.0
2024-09-03 10:35:00,145.54,145.65,145.46,145.6,3165.0,144.1691,144.2781,144.0898,144.2285,3165.0
2024-09-03 10:40:00,145.6,145.84,145.56,145.71,6681.0,144.2285,144.4663,144.1889,144.3375,6681.0
2024-09-03 10:45:00,145.69,145.74,145.51,145.65,4391.0,144.3177,144.3672,144.1394,144.2781,4391.0
2024-09-03 10:50:00,145.68,145.8,145.6,145.77,24869.0,144.3078,144.4266,144.2285,144.3969,24869.0
2024-09-03 10:55:00,145.81,145.9,145.71,145.89,20103.0,144.4365,144.5257,144.3375,144.5158,20103.0
2024-09-03 11:00:00,145.89,146.39,145.87,146.36,4715.0,144.5158,145.0111,144.496,144.9814,4715.0
2024-09-03 11:05:00,146.49,147.01,146.46,146.87,17445.0,145.1101,145.6252,145.0804,145.4866,17445.0
2024-09-03 11:10:00,146.86,147.11,146.81,146.9,23571.0,145.4767,145.7243,145.4271,145.5163,23571.0
2024-09-03 11:15:00,147.0,147.05,146.78,146.92,14759.0,145.6153,145.6649,145.3974,145.5361,14759.0
2024-09-03 11:20:00,146.91,147.0,146.85,146.9,9096.0,145.5262,145.6153,145.4667,145.5163,9096.0
2024-09-03 11:25:00,146.89,147.18,146.87,147.16,12887.0,145.5064,145.7936,145.4866,145.7738,12887.0
2024-09-03 11:30:00,147.2,147.27,147.04,147.09,6120.0,145.8135,145.8828,145.655,145.7045,6120.0
2024-09-03 11:35:00,147.09,147.1,146.81,146.81,5245.0,145.7045,145.7144,145.4271,145.4271,5245.0
2024-09-03 11:40:00,146.81,146.87,146.64,146.72,4269.0,145.4271,145.4866,145.2587,145.338,4269.0
2024-09-03 11:45:00,146.72,146.77,146.6,146.68,2912.0,145.338,145.3875,145.2191,145.2983,2912.0
2024-09-03 11:50:00,146.74,146.89,146.74,146.87,4883.0,145.3578,145.5064,145.3578,145.4866,4883.0
2024-09-03 11:55:00,146.96,146.96,146.77,146.9,2709.0,145.5757,145.5757,145.3875,145.5163,2709.0
2024-09-03 12:00:00,146.95,147.0,146.91,146.93,2539.0,145.5658,145.6153,145.5262,145.546,2539.0
2024-09-03 12:05:00,146.94,147.03,146.61,146.66,4736.0,145.5559,145.6451,145.229,145.2785,4736.0
2024-09-03 12:10:00,146.7,146.75,146.5,146.52,1602.0,145.3182,145.3677,145.12,145.1399,1602.0
2024-09-03 12:15:00,146.58,146.71,146.5,146.61,3657.0,145.1993,145.3281,145.12,145.229,3657.0
2024-09-03 12:20:00,146.65,146.72,146.56,146.63,3084.0,145.2686,145.338,145.1795,145.2488,3084.0
2024-09-03 12:25:00,146.55,146.66,146.46,146.66,2521.0,145.1696,145.2785,145.0804,145.2785,2521.0
2024-09-03 12:30:00,146.6,146.67,146.47,146.63,4725.0,145.2191,145.2884,145.0903,145.2488,4725.0
2024-09-03 12:35:00,146.56,146.59,146.52,146.52,3183.0,145.1795,145.2092,145.1399,145.1399,3183.0
2024-09-03 12:40:00,146.53,146.6,146.48,146.58,3025.0,145.1498,145.2191,145.1002,145.1993,3025.0
2024-09-03 12:45:00,146.59,146.63,146.46,146.46,3778.0,145.2092,145.2488,145.0804,145.0804,3778.0
2024-09-03 12:50:00,146.48,146.58,146.47,146.5,3512.0,145.1002,145.1993,145.0903,145.12,3512.0
2024-09-03 12:55:00,146.53,146.55,146.47,146.47,1739.0,145.1498,145.1696,145.0903,145.0903,1739.0
2024-09-03 13:00:00,146.45,146.53,146.45,146.53,9129.0,145.0705,145.1498,145.0705,145.1498,9129.0
2024-09-03 13:05:00,146.51,146.69,146.51,146.65,2903.0,145.13,145.3083,145.13,145.2686,2903.0
2024-09-03 13:10:00,146.64,146.68,146.41,146.44,4709.0,145.2587,145.2983,145.0309,145.0606,4709.0
2024-09-03 13:15:00,146.48,146.55,146.46,146.55,3173.0,145.1002,145.1696,145.0804,145.1696,3173.0
2024-09-03 13:20:00,146.58,146.73,146.54,146.67,3004.0,145.1993,145.3479,145.1597,145.2884,3004.0
2024-09-03 13:25:00,146.66,146.66,146.53,146.56,2356.0,145.2785,145.2785,145.1498,145.1795,2356.0
2024-09-03 13:30:00,146.52,146.52,146.13,146.17,8760.0,145.1399,145.1399,144.7535,144.7932,8760.0
2024-09-03 13:35:00,146.17,146.45,146.16,146.44,1727.0,144.7932,145.0705,144.7832,145.0606,1727.0
2024-09-03 13:40:00,146.41,146.41,146.23,146.24,1311.0,145.0309,145.0309,144.8526,144.8625,1311.0
2024-09-03 13:45:00,146.34,146.38,146.3,146.38,2075.0,144.9616,145.0012,144.9219,145.0012,2075.0
2024-09-03 13:50:00,146.33,146.44,146.3,146.3,2727.0,144.9516,145.0606,144.9219,144.9219,2727.0
2024-09-03 13:55:00,146.3,146.3,146.17,146.17,2118.0,144.9219,144.9219,144.7932,144.7932,2118.0
2024-09-03 14:00:00,146.13,146.13,145.89,146.06,5075.0,144.7535,144.7535,144.5158,144.6842,5075.0
2024-09-03 14:05:00,146.08,146.22,146.08,146.13,3600.0,144.704,144.8427,144.704,144.7535,3600.0
2024-09-03 14:10:00,146.14,146.16,146.06,146.12,4839.0,144.7634,144.7832,144.6842,144.7436,4839.0
2024-09-03 14:15:00,146.15,146.23,146.08,146.08,5272.0,144.7733,144.8526,144.704,144.704,5272.0
2024-09-03 14:20:00,146.12,146.23,146.11,146.2,3363.0,144.7436,144.8526,144.7337,144.8229,3363.0
2024-09-03 14:25:00,146.22,146.28,146.13,146.18,6968.0,144.8427,144.9021,144.7535,144.8031,6968.0
2024-09-03 14:30:00,146.14,146.24,146.09,146.19,8111.0,144.7634,144.8625,144.7139,144.813,8111.0
2024-09-03 14:35:00,146.23,146.23,146.07,146.08,2505.0,144.8526,144.8526,144.6941,144.704,2505.0
2024-09-03 14:40:00,146.08,146.08,145.9,145.96,4677.0,144.704,144.704,144.5257,144.5851,4677.0
2024-09-03 14:45:00,146.01,146.08,145.94,145.94,1282.0,144.6347,144.704,144.5653,144.5653,1282.0
2024-09-03 14:50:00,145.93,145.95,145.81,145.81,2868.0,144.5554,144.5752,144.4365,144.4365,2868.0
2024-09-03 14:55:00,145.79,145.79,145.53,145.54,6569.0,144.4167,144.4167,144.1592,144.1691,6569.0
2024-09-03 15:00:00,145.48,145.52,145.43,145.49,4319.0,144.1097,144.1493,144.0601,144.1196,4319.0
2024-09-03 15:05:00,145.49,145.53,145.45,145.49,2251.0,144.1196,144.1592,144.0799,144.1196,2251.0
2024-09-03 15:10:00,145.53,145.7,145.53,145.54,5780.0,144.1592,144.3276,144.1592,144.1691,5780.0
2024-09-03 15:15:00,145.53,145.6,145.48,145.55,3606.0,144.1592,144.2285,144.1097,144.179,3606.0
2024-09-03 15:20:00,145.49,145.7,145.48,145.7,5769.0,144.1196,144.3276,144.1097,144.3276,5769.0
2024-09-03 15:25:00,145.69,145.76,145.63,145.66,3606.0,144.3177,144.387,144.2582,144.288,3606.0
2024-09-03 15:30:00,145.66,145.79,145.62,145.62,5866.0,144.288,144.4167,144.2483,144.2483,5866.0
2024-09-03 15:35:00,145.58,145.6,145.23,145.24,9261.0,144.2087,144.2285,143.862,143.8719,9261.0
2024-09-03 15:40:00,145.22,145.25,145.05,145.15,6188.0,143.8521,143.8818,143.6837,143.7828,6188.0
2024-09-03 15:45:00,145.16,145.28,144.96,145.28,10379.0,143.7927,143.9115,143.5946,143.9115,10379.0
2024-09-03 15:50:00,145.33,145.56,145.2,145.47,38285.0,143.9611,144.1889,143.8323,144.0997,38285.0
2024-09-03 15:55:00,145.53,145.67,145.32,145.64,94847.0,144.1592,144.2979,143.9512,144.2681,94847.0
2024-09-04 09:30:00,146.32,146.76,145.09,146.55,15518.0,144.9417,145.3776,143.7233,145.1696,15518.0
2024-09-04 09:35:00,146.8,147.17,146.56,146.99,3275.0,145.4172,145.7837,145.1795,145.6054,3275.0
2024-09-04 09:40:00,147.14,147.14,146.37,146.5,4854.0,145.754,145.754,144.9913,145.12,4854.0
2024-09-04 09:45:00,146.3,146.35,145.94,146.0,6417.0,144.9219,144.9715,144.5653,144.6248,6417.0
2024-09-04 09:50:00,146.06,146.44,146.05,146.18,5417.0,144.6842,145.0606,144.6743,144.8031,5417.0
2024-09-04 09:55:00,146.19,147.06,146.15,147.06,6673.0,144.813,145.6748,144.7733,145.6748,6673.0
2024-09-04 10:00:00,146.86,146.86,146.13,146.59,7208.0,145.4767,145.4767,144.7535,145.2092,7208.0
2024-09-04 10:05:00,146.66,146.72,146.44,146.56,4974.0,145.2785,145.338,145.0606,145.1795,4974.0
2024-09-04 10:10:00,146.46,146.61,146.32,146.44,2680.0,145.0804,145.229,144.9417,145.0606,2680.0
2024-09-04 10:15:00,146.5,146.62,146.22,146.44,3613.0,145.12,145.2389,144.8427,145.0606,3613.0
2024-09-04 10:20:00,146.45,146.46,146.15,146.17,9424.0,145.0705,145.0804,144.7733,144.7932,9424.0
2024-09-04 10:25:00,146.21,146.21,145.88,146.15,5312.0,144.8328,144.8328,144.5059,144.7733,5312.0
2024-09-04 10:30:00,146.19,146.24,145.77,145.91,6147.0,144.813,144.8625,144.3969,144.5356,6147.0
2024-09-04 10:35:00,146.03,146.17,145.97,146.06,4435.0,144.6545,144.7932,144.595,144.6842,4435.0
2024-09-04 10:40:00,146.09,146.15,145.9,146.11,4187.0,144.7139,144.7733,144.5257,144.7337,4187.0
2024-09-04 10:45:00,146.12,146.32,145.97,146.19,3560.0,144.7436,144.9417,144.595,144.813,3560.0
2024-09-04 10:50:00,146.2,146.54,146.2,146.5,7036.0,144.8229,145.1597,144.8229,145.12,7036.0
2024-09-04 10:55:00,146.56,146.7,146.5,146.65,4750.0,145.1795,145.3182,145.12,145.2686,4750.0
2024-09-04 11:00:00,146.64,146.78,146.53,146.78,7789.0,145.2587,145.3974,145.1498,145.3974,7789.0
2024-09-04 11:05:00,146.77,146.84,146.41,146.41,7684.0,145.3875,145.4568,145.0309,145.0309,7684.0
2024-09-04 11:10:00,146.42,146.44,146.16,146.16,4001.0,145.0408,145.0606,144.7832,144.7832,4001.0
2024-09-04 11:15:00,146.14,146.14,145.86,145.91,2300.0,144.7634,144.7634,144.4861,144.5356,2300.0
2024-09-04 11:20:00,145.92,145.92,145.62,145.76,4508.0,144.5455,144.5455,144.2483,144.387,4508.0
2024-09-04 11:25:00,145.78,145.87,145.72,145.77,18424.0,144.4068,144.496,144.3474,144.3969,18424.0
2024-09-04 11:30:00,145.77,145.77,145.49,145.68,11522.0,144.3969,144.3969,144.1196,144.3078,11522.0
2024-09-04 11:35:00,145.7,145.7,145.5,145.57,2200.0,144.3276,144.3276,144.1295,144.1988,2200.0
2024-09-04 11:40:00,145.52,145.52,145.33,145.51,5295.0,144.1493,144.1493,143.9611,144.1394,5295.0
2024-09-04 11:45:00,145.46,145.46,145.3,145.36,3544.0,144.0898,144.0898,143.9313,143.9908,3544.0
2024-09-04 11:50:00,145.4,145.41,145.25,145.35,4396.0,144.0304,144.0403,143.8818,143.9809,4396.0
2024-09-04 11:55:00,145.36,145.38,145.21,145.3,4799.0,143.9908,144.0106,143.8422,143.9313,4799.0
2024-09-04 12:00:00,145.3,145.33,145.15,145.25,7809.0,143.9313,143.9611,143.7828,143.8818,7809.0
2024-09-04 12:05:00,145.2,145.35,145.13,145.35,22051.0,143.8323,143.9809,143.7629,143.9809,22051.0
2024-09-04 12:10:00,145.39,145.45,145.3,145.3,5385.0,144.0205,144.0799,143.9313,143.9313,5385.0
2024-09-04 12:15:00,145.31,145.54,145.27,145.46,8448.0,143.9413,144.1691,143.9016,144.0898,8448.0
2024-09-04 12:20:00,145.43,145.7,145.41,145.68,3922.0,144.0601,144.3276,144.0403,144.3078,3922.0
2024-09-04 12:25:00,145.71,145.72,145.55,145.62,1252.0,144.3375,144.3474,144.179,144.2483,1252.0
2024-09-04 12:30:00,145.59,145.79,145.59,145.67,4172.0,144.2186,144.4167,144.2186,144.2979,4172.0
2024-09-04 12:35:00,145.77,145.81,145.72,145.72,3843.0,144.3969,144.4365,144.3474,144.3474,3843.0
2024-09-04 12:40:00,145.69,145.7,145.54,145.54,1508.0,144.3177,144.3276,144.1691,144.1691,1508.0
2024-09-04 12:45:00,145.59,145.63,145.43,145.59,4575.0,144.2186,144.2582,144.0601,144.2186,4575.0
2024-09-04 12:50:00,145.68,145.76,145.62,145.74,5488.0,144.3078,144.387,144.2483,144.3672,5488.0
2024-09-04 12:55:00,145.71,145.71,145.51,145.59,2436.0,144.3375,144.3375,144.1394,144.2186,2436.0
2024-09-04 13:00:00,145.52,145.52,145.25,145.29,3729.0,144.1493,144.1493,143.8818,143.9214,3729.0
2024-09-04 13:05:00,145.32,145.48,145.32,145.47,1473.0,143.9512,144.1097,143.9512,144.0997,1473.0
2024-09-04 13:10:00,145.47,145.52,145.41,145.44,1525.0,144.0997,144.1493,144.0403,144.07,1525.0
2024-09-04 13:15:00,145.44,145.47,145.35,145.39,2447.0,144.07,144.0997,143.9809,144.0205,2447.0
2024-09-04 13:20:00,145.42,145.44,145.13,145.16,3585.0,144.0502,144.07,143.7629,143.7927,3585.0
2024-09-04 13:25:00,145.13,145.27,145.09,145.09,2808.0,143.7629,143.9016,143.7233,143.7233,2808.0
2024-09-04 13:30:00,145.07,145.1,144.99,145.02,2590.0,143.7035,143.7332,143.6243,143.654,2590.0
2024-09-04 13:35:00,145.02,145.02,144.82,144.92,4963.0,143.654,143.654,143.4559,143.5549,4963.0
2024-09-04 13:40:00,144.95,145.14,144.95,145.0,24341.0,143.5846,143.7729,143.5846,143.6342,24341.0
2024-09-04 13:45:00,145.03,145.21,144.98,144.98,3937.0,143.6639,143.8422,143.6144,143.6144,3937.0
2024-09-04 13:50:00,144.94,144.94,144.6,144.68,5425.0,143.5747,143.5747,143.2379,143.3172,5425.0
2024-09-04 13:55:00,144.68,144.68,144.39,144.39,6145.0,143.3172,143.3172,143.0299,143.0299,6145.0
2024-09-04 14:00:00,144.36,144.36,144.03,144.07,4567.0,143.0002,143.0002,142.6733,142.7129,4567.0
2024-09-04 14:05:00,144.08,144.11,143.95,143.95,7024.0,142.7228,142.7526,142.5941,142.5941,7024.0
2024-09-04 14:10:00,144.02,144.05,143.9,144.0,8215.0,142.6634,142.6931,142.5445,142.6436,8215.0
2024-09-04 14:15:00,144.01,144.02,143.71,143.73,14823.0,142.6535,142.6634,142.3563,142.3761,14823.0
2024-09-04 14:20:00,143.72,143.75,143.57,143.57,9607.0,142.3662,142.3959,142.2176,142.2176,9607.0
2024-09-04 14:25:00,143.57,143.64,143.46,143.48,13007.0,142.2176,142.287,142.1087,142.1285,13007.0
2024-09-04 14:30:00,143.46,143.7,143.39,143.56,34124.0,142.1087,142.3464,142.0393,142.2077,34124.0
2024-09-04 14:35:00,143.58,143.77,143.54,143.55,35541.0,142.2275,142.4158,142.1879,142.1978,35541.0
2024-09-04 14:40:00,143.5,143.67,143.27,143.33,13365.0,142.1483,142.3167,141.9205,141.9799,13365.0
2024-09-04 14:45:00,143.33,143.43,143.27,143.34,12250.0,141.9799,142.079,141.9205,141.9898,12250.0
2024-09-04 14:50:00,143.32,143.32,143.13,143.14,10735.0,141.97,141.97,141.7818,141.7917,10735.0
2024-09-04 14:55:00,143.15,143.27,142.97,142.97,12542.0,141.8016,141.9205,141.6233,141.6233,12542.0
2024-09-04 15:00:00,142.97,143.08,142.84,142.91,16554.0,141.6233,141.7323,141.4945,141.5639,16554.0
2024-09-04 15:05:00,142.91,143.24,142.85,143.24,8107.0,141.5639,141.8908,141.5044,141.8908,8107.0
2024-09-04 15:10:00,143.3,143.5,143.25,143.25,8474.0,141.9502,142.1483,141.9007,141.9007,8474.0
2024-09-04 15:15:00,143.25,143.41,143.23,143.26,16195.0,141.9007,142.0592,141.8808,141.9106,16195.0
2024-09-04 15:20:00,143.27,143.5,143.24,143.43,17914.0,141.9205,142.1483,141.8908,142.079,17914.0
2024-09-04 15:25:00,143.44,143.54,143.39,143.44,12339.0,142.0889,142.1879,142.0393,142.0889,12339.0
2024-09-04 15:30:00,143.44,143.44,143.0,143.0,12059.0,142.0889,142.0889,141.653,141.653,12059.0
2024-09-04 15:35:00,143.06,143.32,142.96,143.32,13733.0,141.7124,141.97,141.6134,141.97,13733.0
2024-09-04 15:40:00,143.31,143.55,143.31,143.55,11103.0,141.9601,142.1978,141.9601,142.1978,11103.0
2024-09-04 15:45:00,143.54,143.58,143.4,143.49,14587.0,142.1879,142.2275,142.0492,142.1384,14587.0
2024-09-04 15:50:00,143.54,143.74,143.42,143.59,37780.0,142.1879,142.386,142.0691,142.2375,37780.0
2024-09-04 15:55:00,143.51,143.92,143.51,143.69,192903.0,142.1582,142.5643,142.1582,142.3365,192903.0
2024-09-05 09:30:00,144.79,145.37,143.95,143.95,29189.0,143.4262,144.0007,142.5941,142.5941,29189.0
2024-09-05 09:35:00,144.27,144.39,143.95,144.01,10362.0,142.9111,143.0299,142.5941,142.6535,10362.0
2024-09-05 09:40:00,143.98,144.51,143.92,144.37,10543.0,142.6238,143.1488,142.5643,143.0101,10543.0
2024-09-05 09:45:00,144.34,144.57,144.11,144.34,11682.0,142.9804,143.2082,142.7526,142.9804,11682.0
2024-09-05 09:50:00,144.41,144.41,143.87,143.92,12163.0,143.0497,143.0497,142.5148,142.5643,12163.0
2024-09-05 09:55:00,144.0,144.01,143.6,143.61,13587.0,142.6436,142.6535,142.2474,142.2573,13587.0
2024-09-05 10:00:00,143.69,144.55,143.69,144.39,7514.0,142.3365,143.1884,142.3365,143.0299,7514.0
2024-09-05 10:05:00,144.53,144.53,144.19,144.3,6449.0,143.1686,143.1686,142.8318,142.9408,6449.0
2024-09-05 10:10:00,144.2,144.29,143.71,143.71,11803.0,142.8417,142.9309,142.3563,142.3563,11803.0
2024-09-05 10:15:00,143.64,143.97,143.55,143.94,4345.0,142.287,142.6139,142.1978,142.5842,4345.0
2024-09-05 10:20:00,143.94,144.09,143.88,144.06,13451.0,142.5842,142.7327,142.5247,142.703,13451.0
2024-09-05 10:25:00,144.09,144.14,143.76,143.82,4871.0,142.7327,142.7823,142.4059,142.4653,4871.0
2024-09-05 10:30:00,143.9,144.05,143.86,143.88,2698.0,142.5445,142.6931,142.5049,142.5247,2698.0
2024-09-05 10:35:00,143.81,143.81,143.27,143.32,13689.0,142.4554,142.4554,141.9205,141.97,13689.0
2024-09-05 10:40:00,143.28,143.28,143.06,143.09,6413.0,141.9304,141.9304,141.7124,141.7422,6413.0
2024-09-05 10:45:00,143.0,143.2,142.88,142.97,8155.0,141.653,141.8511,141.5341,141.6233,8155.0
2024-09-05 10:50:00,142.92,142.94,142.77,142.79,4344.0,141.5738,141.5936,141.4252,141.445,4344.0
2024-09-05 10:55:00,142.85,143.07,142.77,142.81,7662.0,141.5044,141.7224,141.4252,141.4648,7662.0
2024-09-05 11:00:00,142.8,142.8,142.55,142.78,4679.0,141.4549,141.4549,141.2073,141.4351,4679.0
2024-09-05 11:05:00,142.94,143.18,142.75,142.86,63451.0,141.5936,141.8313,141.4054,141.5143,63451.0
2024-09-05 11:10:00,142.83,142.87,141.91,141.95,10444.0,141.4846,141.5242,140.5733,140.6129,10444.0
2024-09-05 11:15:00,141.99,142.2,141.99,142.13,13974.0,140.6525,140.8605,140.6525,140.7912,13974.0
2024-09-05 11:20:00,142.12,142.16,141.93,141.96,6703.0,140.7813,140.8209,140.5931,140.6228,6703.0
2024-09-05 11:25:00,141.9,142.02,141.7,141.7,12445.0,140.5634,140.6822,140.3653,140.3653,12445.0
2024-09-05 11:30:00,141.63,141.91,141.57,141.66,21477.0,140.2959,140.5733,140.2365,140.3256,21477.0
2024-09-05 11:35:00,141.68,142.0,141.64,141.99,18373.0,140.3454,140.6624,140.3058,140.6525,18373.0
2024-09-05 11:40:00,141.95,142.12,141.86,141.94,38418.0,140.6129,140.7813,140.5238,140.603,38418.0
2024-09-05 11:45:00,141.95,142.23,141.95,142.23,25288.0,140.6129,140.8903,140.6129,140.8903,25288.0
2024-09-05 11:50:00,142.25,142.28,141.84,141.85,38267.0,140.9101,140.9398,140.5039,140.5138,38267.0
2024-09-05 11:55:00,141.82,141.88,141.58,141.58,9159.0,140.4841,140.5436,140.2464,140.2464,9159.0
2024-09-05 12:00:00,141.56,141.57,141.2,141.36,13761.0,140.2266,140.2365,139.87,140.0285,13761.0
2024-09-05 12:05:00,141.42,141.62,141.32,141.41,3995.0,140.0879,140.286,139.9888,140.078,3995.0
2024-09-05 12:10:00,141.43,141.51,141.28,141.38,19413.0,140.0978,140.177,139.9492,140.0483,19413.0
2024-09-05 12:15:00,141.41,141.41,141.12,141.15,5513.0,140.078,140.078,139.7907,139.8204,5513.0
2024-09-05 12:20:00,141.12,141.4,141.12,141.28,4091.0,139.7907,140.0681,139.7907,139.9492,4091.0
2024-09-05 12:25:00,141.27,141.37,141.17,141.21,3671.0,139.9393,140.0384,139.8403,139.8799,3671.0
2024-09-05 12:30:00,141.19,141.2,140.93,141.03,4483.0,139.8601,139.87,139.6025,139.7016,4483.0
2024-09-05 12:35:00,141.12,141.12,140.91,141.02,8444.0,139.7907,139.7907,139.5827,139.6917,8444.0
2024-09-05 12:40:00,141.07,141.13,140.95,141.05,1918.0,139.7412,139.8006,139.6223,139.7214,1918.0
2024-09-05 12:45:00,140.99,141.09,140.98,141.04,2225.0,139.6619,139.761,139.652,139.7115,2225.0
2024-09-05 12:50:00,141.01,141.23,141.01,141.14,3411.0,139.6818,139.8997,139.6818,139.8105,3411.0
2024-09-05 12:55:00,141.21,141.49,141.21,141.36,5537.0,139.8799,140.1572,139.8799,140.0285,5537.0
2024-09-05 13:00:00,141.36,141.39,141.24,141.35,9579.0,140.0285,140.0582,139.9096,140.0186,9579.0
2024-09-05 13:05:00,141.34,141.52,141.34,141.49,7296.0,140.0086,140.187,140.0086,140.1572,7296.0
2024-09-05 13:10:00,141.52,141.63,141.38,141.39,3970.0,140.187,140.2959,140.0483,140.0582,3970.0
2024-09-05 13:15:00,141.41,141.6,141.32,141.59,7192.0,140.078,140.2662,139.9888,140.2563,7192.0
2024-09-05 13:20:00,141.57,141.66,141.49,141.66,2768.0,140.2365,140.3256,140.1572,140.3256,2768.0
2024-09-05 13:25:00,141.7,141.8,141.62,141.62,3632.0,140.3653,140.4643,140.286,140.286,3632.0
2024-09-05 13:30:00,141.61,141.73,141.55,141.73,4339.0,140.2761,140.395,140.2167,140.395,4339.0
2024-09-05 13:35:00,141.73,142.02,141.73,141.93,14982.0,140.395,140.6822,140.395,140.5931,14982.0
2024-09-05 13:40:00,142.0,142.17,141.89,142.17,4058.0,140.6624,140.8308,140.5535,140.8308,4058.0
2024-09-05 13:45:00,142.15,142.26,142.1,142.11,25954.0,140.811,140.92,140.7615,140.7714,25954.0
2024-09-05 13:50:00,142.14,142.15,142.0,142.12,19356.0,140.8011,140.811,140.6624,140.7813,19356.0
2024-09-05 13:55:00,142.04,142.38,142.04,142.35,14321.0,140.7021,141.0389,140.7021,141.0091,14321.0
2024-09-05 14:00:00,142.38,142.52,142.29,142.47,5113.0,141.0389,141.1775,140.9497,141.128,5113.0
2024-09-05 14:05:00,142.47,142.66,142.46,142.62,13182.0,141.128,141.3162,141.1181,141.2766,13182.0
2024-09-05 14:10:00,142.59,142.68,142.52,142.55,3419.0,141.2469,141.336,141.1775,141.2073,3419.0
2024-09-05 14:15:00,142.53,142.72,142.48,142.72,14897.0,141.1874,141.3757,141.1379,141.3757,14897.0
2024-09-05 14:20:00,142.69,142.74,142.48,142.5,17981.0,141.3459,141.3955,141.1379,141.1577,17981.0
2024-09-05 14:25:00,142.46,142.46,142.19,142.2,19520.0,141.1181,141.1181,140.8506,140.8605,19520.0
2024-09-05 14:30:00,142.27,142.45,142.27,142.34,4408.0,140.9299,141.1082,140.9299,140.9992,4408.0
2024-09-05 14:35:00,142.37,142.4,142.2,142.36,10447.0,141.0289,141.0587,140.8605,141.019,10447.0
2024-09-05 14:40:00,142.36,142.44,142.25,142.27,8892.0,141.019,141.0983,140.9101,140.9299,8892.0
2024-09-05 14:45:00,142.27,142.37,142.25,142.32,5920.0,140.9299,141.0289,140.9101,140.9794,5920.0
2024-09-05 14:50:00,142.36,142.53,142.36,142.47,5332.0,141.019,141.1874,141.019,141.128,5332.0
2024-09-05 14:55:00,142.47,142.51,142.38,142.47,11521.0,141.128,141.1676,141.0389,141.128,11521.0
2024-09-05 15:00:00,142.42,142.42,142.23,142.33,11033.0,141.0785,141.0785,140.8903,140.9893,11033.0
2024-09-05 15:05:00,142.33,142.33,142.18,142.2,6990.0,140.9893,140.9893,140.8407,140.8605,6990.0
2024-09-05 15:10:00,142.2,142.26,142.14,142.21,8723.0,140.8605,140.92,140.8011,140.8705,8723.0
2024-09-05 15:15:00,142.14,142.16,141.89,142.0,12220.0,140.8011,140.8209,140.5535,140.6624,12220.0
2024-09-05 15:20:00,142.0,142.1,141.93,142.08,6843.0,140.6624,140.7615,140.5931,140.7417,6843.0
2024-09-05 15:25:00,142.08,142.12,142.01,142.09,10864.0,140.7417,140.7813,140.6723,140.7516,10864.0
2024-09-05 15:30:00,142.08,142.36,142.08,142.34,13390.0,140.7417,141.019,140.7417,140.9992,13390.0
2024-09-05 15:35:00,142.34,142.36,142.18,142.18,18109.0,140.9992,141.019,140.8407,140.8407,18109.0
2024-09-05 15:40:00,142.17,142.17,141.95,142.04,17182.0,140.8308,140.8308,140.6129,140.7021,17182.0
2024-09-05 15:45:00,142.07,142.16,141.96,142.11,22176.0,140.7318,140.8209,140.6228,140.7714,22176.0
2024-09-05 15:50:00,142.09,142.27,141.96,142.01,33309.0,140.7516,140.9299,140.6228,140.6723,33309.0
2024-09-05 15:55:00,142.02,142.23,141.85,142.08,123987.0,140.6822,140.8903,140.5138,140.7417,123987.0
2024-09-06 09:30:00,142.1,143.89,142.1,143.89,29781.0,140.7615,142.5346,140.7615,142.5346,29781.0
2024-09-06 09:35:00,143.89,144.23,143.65,143.65,37490.0,142.5346,142.8714,142.2969,142.2969,37490.0
2024-09-06 09:40:00,143.7,144.0,143.63,143.87,23346.0,142.3464,142.6436,142.2771,142.5148,23346.0
2024-09-06 09:45:00,143.95,144.78,143.85,144.66,74903.0,142.5941,143.4162,142.495,143.2974,74903.0
2024-09-06 09:50:00,144.62,145.08,144.53,144.61,28928.0,143.2578,143.7134,143.1686,143.2478,28928.0
2024-09-06 09:55:00,144.64,144.73,144.36,144.42,10574.0,143.2776,143.3667,143.0002,143.0596,10574.0
2024-09-06 10:00:00,144.49,144.52,143.84,143.86,14924.0,143.129,143.1587,142.4851,142.5049,14924.0
2024-09-06 10:05:00,143.92,144.02,143.52,143.61,11408.0,142.5643,142.6634,142.1681,142.2573,11408.0
2024-09-06 10:10:00,143.6,143.9,143.57,143.61,13202.0,142.2474,142.5445,142.2176,142.2573,13202.0
2024-09-06 10:15:00,143.75,143.8,143.24,143.38,9259.0,142.3959,142.4455,141.8908,142.0294,9259.0
2024-09-06 10:20:00,143.44,143.54,142.86,142.94,20193.0,142.0889,142.1879,141.5143,141.5936,20193.0
2024-09-06 10:25:00,142.93,142.93,142.2,142.38,7132.0,141.5837,141.5837,140.8605,141.0389,7132.0
2024-09-06 10:30:00,142.38,142.47,141.88,141.89,17785.0,141.0389,141.128,140.5436,140.5535,17785.0
2024-09-06 10:35:00,141.94,142.0,141.44,141.94,9541.0,140.603,140.6624,140.1077,140.603,9541.0
2024-09-06 10:40:00,142.03,142.17,141.5,141.5,7278.0,140.6921,140.8308,140.1671,140.1671,7278.0
2024-09-06 10:45:00,141.58,141.77,141.48,141.72,4592.0,140.2464,140.4346,140.1473,140.3851,4592.0
2024-09-06 10:50:00,141.67,141.73,140.82,140.82,8383.0,140.3355,140.395,139.4935,139.4935,8383.0
2024-09-06 10:55:00,140.86,140.91,140.52,140.81,21818.0,139.5332,139.5827,139.1964,139.4836,21818.0
2024-09-06 11:00:00,140.8,142.18,140.8,141.58,16088.0,139.4737,140.8407,139.4737,140.2464,16088.0
2024-09-06 11:05:00,141.53,141.88,141.04,141.11,10063.0,140.1969,140.5436,139.7115,139.7808,10063.0
2024-09-06 11:10:00,141.07,141.21,140.44,140.46,13113.0,139.7412,139.8799,139.1171,139.1369,13113.0
2024-09-06 11:15:00,140.46,140.56,140.0,140.17,9876.0,139.1369,139.236,138.6813,138.8497,9876.0
2024-09-06 11:20:00,140.17,140.44,140.11,140.18,17391.0,138.8497,139.1171,138.7902,138.8596,17391.0
2024-09-06 11:25:00,140.23,140.45,140.0,140.04,12755.0,138.9091,139.127,138.6813,138.7209,12755.0
2024-09-06 11:30:00,140.0,140.39,139.89,140.25,14493.0,138.6813,139.0676,138.5723,138.9289,14493.0
2024-09-06 11:35:00,140.24,140.28,139.67,139.96,16359.0,138.919,138.9586,138.3544,138.6416,16359.0
2024-09-06 11:40:00,139.94,139.95,139.51,139.73,9325.0,138.6218,138.6317,138.1959,138.4138,9325.0
2024-09-06 11:45:00,139.52,139.87,139.09,139.87,60602.0,138.2058,138.5525,137.7798,138.5525,60602.0
2024-09-06 11:50:00,139.78,139.99,139.63,139.85,54689.0,138.4633,138.6714,138.3148,138.5327,54689.0
2024-09-06 11:55:00,139.87,139.92,139.57,139.6,9636.0,138.5525,138.602,138.2553,138.285,9636.0
2024-09-06 12:00:00,139.58,139.77,139.54,139.67,9524.0,138.2652,138.4534,138.2256,138.3544,9524.0
2024-09-06 12:05:00,139.63,139.92,139.61,139.72,9671.0,138.3148,138.602,138.2949,138.4039,9671.0
2024-09-06 12:10:00,139.76,139.81,139.53,139.61,8281.0,138.4435,138.4931,138.2157,138.2949,8281.0
2024-09-06 12:15:00,139.57,139.57,139.36,139.43,8122.0,138.2553,138.2553,138.0473,138.1166,8122.0
2024-09-06 12:20:00,139.5,139.59,139.33,139.55,8080.0,138.186,138.2751,138.0176,138.2355,8080.0
2024-09-06 12:25:00,139.58,139.75,139.23,139.27,7599.0,138.2652,138.4336,137.9185,137.9581,7599.0
2024-09-06 12:30:00,139.27,139.58,139.21,139.58,6557.0,137.9581,138.2652,137.8987,138.2652,6557.0
2024-09-06 12:35:00,139.65,139.75,139.5,139.53,5968.0,138.3346,138.4336,138.186,138.2157,5968.0
2024-09-06 12:40:00,139.5,139.68,139.47,139.58,7748.0,138.186,138.3643,138.1563,138.2652,7748.0
2024-09-06 12:45:00,139.55,139.56,139.2,139.2,5232.0,138.2355,138.2454,137.8888,137.8888,5232.0
2024-09-06 12:50:00,139.25,139.32,139.14,139.3,9858.0,137.9383,138.0077,137.8294,137.9879,9858.0
2024-09-06 12:55:00,139.34,139.48,139.25,139.46,6146.0,138.0275,138.1662,137.9383,138.1464,6146.0
2024-09-06 13:00:00,139.41,139.59,139.37,139.59,5806.0,138.0968,138.2751,138.0572,138.2751,5806.0
2024-09-06 13:05:00,139.56,139.8,139.47,139.8,5999.0,138.2454,138.4832,138.1563,138.4832,5999.0
2024-09-06 13:10:00,139.76,139.84,139.7,139.71,7779.0,138.4435,138.5228,138.3841,138.394,7779.0
2024-09-06 13:15:00,139.72,139.76,139.62,139.62,9469.0,138.4039,138.4435,138.3049,138.3049,9469.0
2024-09-06 13:20:00,139.62,140.05,139.6,140.02,7892.0,138.3049,138.7308,138.285,138.7011,7892.0
2024-09-06 13:25:00,140.06,140.07,139.77,139.83,9886.0,138.7407,138.7506,138.4534,138.5129,9886.0
2024-09-06 13:30:00,139.83,139.97,139.77,139.92,18401.0,138.5129,138.6516,138.4534,138.602,18401.0
2024-09-06 13:35:00,139.92,139.92,139.54,139.54,9088.0,138.602,138.602,138.2256,138.2256,9088.0
2024-09-06 13:40:00,139.5,139.72,139.5,139.62,6005.0,138.186,138.4039,138.186,138.3049,6005.0
2024-09-06 13:45:00,139.66,139.67,139.46,139.52,7158.0,138.3445,138.3544,138.1464,138.2058,7158.0
2024-09-06 13:50:00,139.55,139.66,139.47,139.62,7393.0,138.2355,138.3445,138.1563,138.3049,7393.0
2024-09-06 13:55:00,139.68,139.8,139.5,139.53,7646.0,138.3643,138.4832,138.186,138.2157,7646.0
2024-09-06 14:00:00,139.53,139.57,139.23,139.24,8920.0,138.2157,138.2553,137.9185,137.9284,8920.0
2024-09-06 14:05:00,139.21,139.3,139.13,139.13,9287.0,137.8987,137.9879,137.8195,137.8195,9287.0
2024-09-06 14:10:00,139.14,139.25,139.07,139.08,6850.0,137.8294,137.9383,137.76,137.7699,6850.0
2024-09-06 14:15:00,139.09,139.14,138.76,138.76,7329.0,137.7798,137.8294,137.453,137.453,7329.0
2024-09-06 14:20:00,138.81,138.92,138.64,138.66,9506.0,137.5025,137.6114,137.3341,137.3539,9506.0
2024-09-06 14:25:00,138.69,138.8,138.67,138.7,14144.0,137.3836,137.4926,137.3638,137.3935,14144.0
2024-09-06 14:30:00,138.72,138.82,138.42,138.49,13346.0,137.4133,137.5124,137.1162,137.1855,13346.0
2024-09-06 14:35:00,138.51,138.51,138.16,138.23,10942.0,137.2053,137.2053,136.8586,136.9279,10942.0
2024-09-06 14:40:00,138.23,138.38,138.18,138.33,9950.0,136.9279,137.0765,136.8784,137.027,9950.0
2024-09-06 14:45:00,138.35,138.38,138.23,138.34,9614.0,137.0468,137.0765,136.9279,137.0369,9614.0
2024-09-06 14:50:00,138.37,138.39,138.14,138.27,9878.0,137.0666,137.0864,136.8388,136.9676,9878.0
2024-09-06 14:55:00,138.24,138.5,138.2,138.47,13226.0,136.9378,137.1954,136.8982,137.1657,13226.0
2024-09-06 15:00:00,138.48,138.68,138.46,138.58,15110.0,137.1756,137.3737,137.1558,137.2746,15110.0
2024-09-06 15:05:00,138.56,138.76,138.55,138.72,11541.0,137.2548,137.453,137.2449,137.4133,11541.0
2024-09-06 15:10:00,138.75,138.93,138.75,138.91,13529.0,137.443,137.6214,137.443,137.6015,13529.0
2024-09-06 15:15:00,138.91,138.99,138.85,138.88,14957.0,137.6015,137.6808,137.5421,137.5718,14957.0
2024-09-06 15:20:00,138.9,139.28,138.9,139.28,14789.0,137.5916,137.9681,137.5916,137.9681,14789.0
2024-09-06 15:25:00,139.28,139.33,139.1,139.1,16286.0,137.9681,138.0176,137.7897,137.7897,16286.0
2024-09-06 15:30:00,139.09,139.16,138.83,138.83,24857.0,137.7798,137.8492,137.5223,137.5223,24857.0
2024-09-06 15:35:00,138.81,138.82,138.65,138.69,24016.0,137.5025,137.5124,137.344,137.3836,24016.0
2024-09-06 15:40:00,138.66,139.02,138.6,138.94,41858.0,137.3539,137.7105,137.2945,137.6313,41858.0
2024-09-06 15:45:00,138.96,139.17,138.94,139.14,26727.0,137.6511,137.8591,137.6313,137.8294,26727.0
2024-09-06 15:50:00,139.17,139.19,138.7,139.05,39885.0,137.8591,137.8789,137.3935,137.7402,39885.0
2024-09-06 15:55:00,139.01,139.12,138.89,139.02,111242.0,137.7006,137.8096,137.5817,137.7105,111242.0
2024-09-09 09:30:00,140.42,140.81,139.99,140.81,20497.0,139.0973,139.4836,138.6714,139.4836,20497.0
2024-09-09 09:35:00,140.69,141.0,140.44,140.69,8826.0,139.3648,139.6719,139.1171,139.3648,8826.0
2024-09-09 09:40:00,140.68,140.84,140.27,140.27,30833.0,139.3549,139.5134,138.9487,138.9487,30833.0
2024-09-09 09:45:00,140.34,140.69,139.94,140.54,11243.0,139.0181,139.3648,138.6218,139.2162,11243.0
2024-09-09 09:50:00,140.47,140.79,140.32,140.55,16695.0,139.1468,139.4638,138.9983,139.2261,16695.0
2024-09-09 09:55:00,140.64,140.72,140.37,140.43,10717.0,139.3152,139.3945,139.0478,139.1072,10717.0
2024-09-09 10:00:00,140.42,140.78,140.42,140.78,13609.0,139.0973,139.4539,139.0973,139.4539,13609.0
2024-09-09 10:05:00,140.74,141.12,140.69,141.11,16545.0,139.4143,139.7907,139.3648,139.7808,16545.0
2024-09-09 10:10:00,141.14,141.5,141.14,141.45,10663.0,139.8105,140.1671,139.8105,140.1176,10663.0
2024-09-09 10:15:00,141.45,141.88,141.37,141.6,17153.0,140.1176,140.5436,140.0384,140.2662,17153.0
2024-09-09 10:20:00,141.61,141.75,141.45,141.53,19023.0,140.2761,140.4148,140.1176,140.1969,19023.0
2024-09-09 10:25:00,141.55,142.23,141.55,142.02,22604.0,140.2167,140.8903,140.2167,140.6822,22604.0
2024-09-09 10:30:00,142.04,142.18,141.77,142.14,11498.0,140.7021,140.8407,140.4346,140.8011,11498.0
2024-09-09 10:35:00,142.09,142.3,141.94,142.2,13455.0,140.7516,140.9596,140.603,140.8605,13455.0
2024-09-09 10:40:00,142.26,142.28,142.0,142.0,18423.0,140.92,140.9398,140.6624,140.6624,18423.0
2024-09-09 10:45:00,142.0,142.08,141.88,141.9,11580.0,140.6624,140.7417,140.5436,140.5634,11580.0
2024-09-09 10:50:00,141.94,141.94,141.29,141.46,26851.0,140.603,140.603,139.9591,140.1275,26851.0
2024-09-09 10:55:00,141.55,141.58,141.26,141.26,7822.0,140.2167,140.2464,139.9294,139.9294,7822.0
2024-09-09 11:00:00,141.3,141.37,141.07,141.21,7163.0,139.969,140.0384,139.7412,139.8799,7163.0
2024-09-09 11:05:00,141.17,141.47,141.16,141.47,7302.0,139.8403,140.1374,139.8303,140.1374,7302.0
2024-09-09 11:10:00,141.44,141.46,141.3,141.35,5095.0,140.1077,140.1275,139.969,140.0186,5095.0
2024-09-09 11:15:00,141.27,141.3,141.11,141.15,5410.0,139.9393,139.969,139.7808,139.8204,5410.0
2024-09-09 11:20:00,141.18,141.31,141.17,141.25,9050.0,139.8502,139.9789,139.8403,139.9195,9050.0
2024-09-09 11:25:00,141.26,141.45,141.17,141.45,26904.0,139.9294,140.1176,139.8403,140.1176,26904.0
2024-09-09 11:30:00,141.49,141.73,141.43,141.64,25844.0,140.1572,140.395,140.0978,140.3058,25844.0
2024-09-09 11:35:00,141.59,141.77,141.59,141.75,4787.0,140.2563,140.4346,140.2563,140.4148,4787.0
2024-09-09 11:40:00,141.76,141.9,141.55,141.9,7592.0,140.4247,140.5634,140.2167,140.5634,7592.0
2024-09-09 11:45:00,141.84,142.1,141.8,142.1,7663.0,140.5039,140.7615,140.4643,140.7615,7663.0
2024-09-09 11:50:00,142.07,142.32,142.0,142.31,5659.0,140.7318,140.9794,140.6624,140.9695,5659.0
2024-09-09 11:55:00,142.25,142.25,142.03,142.11,6609.0,140.9101,140.9101,140.6921,140.7714,6609.0
2024-09-09 12:00:00,142.11,142.43,141.99,142.41,5386.0,140.7714,141.0884,140.6525,141.0686,5386.0
2024-09-09 12:05:00,142.42,142.56,142.33,142.56,9438.0,141.0785,141.2172,140.9893,141.2172,9438.0
2024-09-09 12:10:00,142.59,142.81,142.59,142.74,10092.0,141.2469,141.4648,141.2469,141.3955,10092.0
2024-09-09 12:15:00,142.75,142.88,142.71,142.88,5905.0,141.4054,141.5341,141.3657,141.5341,5905.0
2024-09-09 12:20:00,142.87,142.89,142.75,142.87,4131.0,141.5242,141.544,141.4054,141.5242,4131.0
2024-09-09 12:25:00,142.93,142.97,142.79,142.83,12803.0,141.5837,141.6233,141.445,141.4846,12803.0
2024-09-09 12:30:00,142.91,142.96,142.89,142.93,5103.0,141.5639,141.6134,141.544,141.5837,5103.0
2024-09-09 12:35:00,142.92,143.05,142.82,142.87,7835.0,141.5738,141.7025,141.4747,141.5242,7835.0
2024-09-09 12:40:00,142.9,143.03,142.86,142.86,10454.0,141.554,141.6827,141.5143,141.5143,10454.0
2024-09-09 12:45:00,142.87,142.99,142.79,142.81,7224.0,141.5242,141.6431,141.445,141.4648,7224.0
2024-09-09 12:50:00,142.8,142.85,142.72,142.81,10814.0,141.4549,141.5044,141.3757,141.4648,10814.0
2024-09-09 12:55:00,142.81,142.89,142.74,142.78,9672.0,141.4648,141.544,141.3955,141.4351,9672.0
2024-09-09 13:00:00,142.73,142.81,142.7,142.77,3674.0,141.3856,141.4648,141.3558,141.4252,3674.0
2024-09-09 13:05:00,142.79,142.92,142.74,142.82,11413.0,141.445,141.5738,141.3955,141.4747,11413.0
2024-09-09 13:10:00,142.8,142.87,142.72,142.74,7824.0,141.4549,141.5242,141.3757,141.3955,7824.0
2024-09-09 13:15:00,142.71,142.79,142.65,142.65,3692.0,141.3657,141.445,141.3063,141.3063,3692.0
2024-09-09 13:20:00,142.66,142.7,142.6,142.64,4287.0,141.3162,141.3558,141.2568,141.2964,4287.0
2024-09-09 13:25:00,142.64,142.73,142.63,142.7,4455.0,141.2964,141.3856,141.2865,141.3558,4455.0
2024-09-09 13:30:00,142.72,142.72,142.61,142.63,5073.0,141.3757,141.3757,141.2667,141.2865,5073.0
2024-09-09 13:35:00,142.63,142.8,142.61,142.72,7369.0,141.2865,141.4549,141.2667,141.3757,7369.0
2024-09-09 13:40:00,142.78,142.82,142.57,142.57,10675.0,141.4351,141.4747,141.2271,141.2271,10675.0
2024-09-09 13:45:00,142.56,142.78,142.53,142.78,4785.0,141.2172,141.4351,141.1874,141.4351,4785.0
2024-09-09 13:50:00,142.73,142.74,142.64,142.72,4541.0,141.3856,141.3955,141.2964,141.3757,4541.0
2024-09-09 13:55:00,142.79,142.8,142.59,142.61,6712.0,141.445,141.4549,141.2469,141.2667,6712.0
2024-09-09 14:00:00,142.59,142.64,142.53,142.55,5984.0,141.2469,141.2964,141.1874,141.2073,5984.0
2024-09-09 14:05:00,142.58,142.67,142.55,142.61,10001.0,141.237,141.3261,141.2073,141.2667,10001.0
2024-09-09 14:10:00,142.6,142.72,142.59,142.7,7149.0,141.2568,141.3757,141.2469,141.3558,7149.0
2024-09-09 14:15:00,142.73,142.89,142.72,142.87,9885.0,141.3856,141.544,141.3757,141.5242,9885.0
2024-09-09 14:20:00,142.87,142.93,142.78,142.9,9695.0,141.5242,141.5837,141.4351,141.554,9695.0
2024-09-09 14:25:00,142.91,142.92,142.74,142.81,6716.0,141.5639,141.5738,141.3955,141.4648,6716.0
2024-09-09 14:30:00,142.77,142.93,142.74,142.75,6755.0,141.4252,141.5837,141.3955,141.4054,6755.0
2024-09-09 14:35:00,142.77,142.77,142.46,142.46,6611.0,141.4252,141.4252,141.1181,141.1181,6611.0
2024-09-09 14:40:00,142.48,142.93,142.45,142.92,12462.0,141.1379,141.5837,141.1082,141.5738,12462.0
2024-09-09 14:45:00,142.93,143.29,142.93,143.29,16139.0,141.5837,141.9403,141.5837,141.9403,16139.0
2024-09-09 14:50:00,143.34,143.53,143.28,143.32,15071.0,141.9898,142.178,141.9304,141.97,15071.0
2024-09-09 14:55:00,143.26,143.5,143.19,143.43,27073.0,141.9106,142.1483,141.8412,142.079,27073.0
2024-09-09 15:00:00,143.4,143.5,143.11,143.12,10729.0,142.0492,142.1483,141.762,141.7719,10729.0
2024-09-09 15:05:00,143.12,143.29,143.1,143.11,8065.0,141.7719,141.9403,141.7521,141.762,8065.0
2024-09-09 15:10:00,143.08,143.16,143.01,143.15,10300.0,141.7323,141.8115,141.6629,141.8016,10300.0
2024-09-09 15:15:00,143.17,143.34,143.11,143.23,11913.0,141.8214,141.9898,141.762,141.8808,11913.0
2024-09-09 15:20:00,143.24,143.27,142.83,142.91,10186.0,141.8908,141.9205,141.4846,141.5639,10186.0
2024-09-09 15:25:00,142.91,143.03,142.88,142.99,11587.0,141.5639,141.6827,141.5341,141.6431,11587.0
2024-09-09 15:30:00,143.0,143.02,142.84,142.98,16932.0,141.653,141.6728,141.4945,141.6332,16932.0
2024-09-09 15:35:00,142.96,143.16,142.95,143.05,15249.0,141.6134,141.8115,141.6035,141.7025,15249.0
2024-09-09 15:40:00,143.07,143.24,143.07,143.13,15264.0,141.7224,141.8908,141.7224,141.7818,15264.0
2024-09-09 15:45:00,143.11,143.12,142.63,142.65,22364.0,141.762,141.7719,141.2865,141.3063,22364.0
2024-09-09 15:50:00,142.55,142.67,142.38,142.61,36030.0,141.2073,141.3261,141.0389,141.2667,36030.0
2024-09-09 15:55:00,142.59,142.67,142.41,142.6,121081.0,141.2469,141.3261,141.0686,141.2568,121081.0
2024-09-10 09:30:00,140.26,140.63,136.18,136.19,114989.0,138.9388,139.3053,134.8973,134.9072,114989.0
2024-09-10 09:35:00,136.17,136.62,134.87,135.33,129349.0,134.8873,135.3331,133.5996,134.0553,129349.0
2024-09-10 09:40:00,135.32,136.71,135.13,136.61,86713.0,134.0454,135.4223,133.8571,135.3232,86713.0
2024-09-10 09:45:00,136.5,136.93,135.4,135.41,130224.0,135.2142,135.6402,134.1246,134.1345,130224.0
2024-09-10 09:50:00,135.37,135.61,134.67,134.75,58748.0,134.0949,134.3326,133.4015,133.4807,58748.0
2024-09-10 09:55:00,134.75,134.94,133.88,134.73,76131.0,133.4807,133.6689,132.6189,133.4609,76131.0
2024-09-10 10:00:00,134.69,135.12,134.31,134.97,98172.0,133.4213,133.8472,133.0449,133.6987,98172.0
2024-09-10 10:05:00,134.97,134.97,133.71,134.31,141079.0,133.6987,133.6987,132.4505,133.0449,141079.0
2024-09-10 10:10:00,134.26,134.44,132.86,133.36,65938.0,132.9953,133.1736,131.6085,132.1038,65938.0
2024-09-10 10:15:00,133.43,133.67,132.78,132.94,56313.0,132.1732,132.4109,131.5293,131.6878,56313.0
2024-09-10 10:20:00,132.87,133.19,132.59,132.93,71485.0,131.6184,131.9354,131.3411,131.6779,71485.0
2024-09-10 10:25:00,132.85,133.51,132.81,133.44,79671.0,131.5986,132.2524,131.559,132.1831,79671.0
2024-09-10 10:30:00,133.37,133.52,133.0,133.04,53222.0,132.1137,132.2623,131.7472,131.7868,53222.0
2024-09-10 10:35:00,133.02,133.81,132.99,133.71,107573.0,131.767,132.5496,131.7373,132.4505,107573.0
2024-09-10 10:40:00,133.75,134.03,133.57,133.8,54201.0,132.4901,132.7675,132.3118,132.5397,54201.0
2024-09-10 10:45:00,133.8,134.42,133.8,134.01,52296.0,132.5397,133.1538,132.5397,132.7477,52296.0
2024-09-10 10:50:00,134.02,134.1,133.56,133.8,66970.0,132.7576,132.8368,132.3019,132.5397,66970.0
2024-09-10 10:55:00,133.85,134.06,133.67,134.01,32837.0,132.5892,132.7972,132.4109,132.7477,32837.0
2024-09-10 11:00:00,134.0,134.11,133.67,133.78,71342.0,132.7378,132.8468,132.4109,132.5199,71342.0
2024-09-10 11:05:00,133.78,133.85,133.42,133.85,37458.0,132.5199,132.5892,132.1633,132.5892,37458.0
2024-09-10 11:10:00,133.86,134.0,133.5,133.88,84478.0,132.5991,132.7378,132.2425,132.6189,84478.0
2024-09-10 11:15:00,133.87,134.3,133.85,134.21,50422.0,132.609,133.035,132.5892,132.9458,50422.0
2024-09-10 11:20:00,134.19,134.29,133.81,134.12,43896.0,132.926,133.0251,132.5496,132.8567,43896.0
2024-09-10 11:25:00,134.15,134.46,133.92,134.02,26403.0,132.8864,133.1935,132.6585,132.7576,26403.0
2024-09-10 11:30:00,134.02,134.24,133.86,133.96,42693.0,132.7576,132.9755,132.5991,132.6982,42693.0
2024-09-10 11:35:00,133.9,134.07,133.33,133.34,39330.0,132.6387,132.8071,132.0741,132.084,39330.0
2024-09-10 11:40:00,133.33,133.8,133.25,133.52,28083.0,132.0741,132.5397,131.9949,132.2623,28083.0
2024-09-10 11:45:00,133.44,133.51,133.17,133.28,74598.0,132.1831,132.2524,131.9156,132.0246,74598.0
2024-09-10 11:50:00,133.29,133.41,132.85,133.3,73713.0,132.0345,132.1533,131.5986,132.0444,73713.0
2024-09-10 11:55:00,133.3,133.31,132.95,133.09,63754.0,132.0444,132.0543,131.6977,131.8364,63754.0
2024-09-10 12:00:00,132.98,133.37,132.55,132.87,58809.0,131.7274,132.1137,131.3014,131.6184,58809.0
2024-09-10 12:05:00,132.81,133.2,132.73,132.95,34117.0,131.559,131.9453,131.4798,131.6977,34117.0
2024-09-10 12:10:00,132.98,133.07,132.46,132.67,57456.0,131.7274,131.8165,131.2123,131.4203,57456.0
2024-09-10 12:15:00,132.69,132.85,132.48,132.53,30013.0,131.4401,131.5986,131.2321,131.2816,30013.0
2024-09-10 12:20:00,132.53,132.54,132.01,132.05,20519.0,131.2816,131.2915,130.7665,130.8062,20519.0
2024-09-10 12:25:00,132.04,132.22,131.81,131.82,44221.0,130.7963,130.9746,130.5684,130.5783,44221.0
2024-09-10 12:30:00,131.78,132.06,131.62,132.03,35629.0,130.5387,130.8161,130.3802,130.7863,35629.0
2024-09-10 12:35:00,131.94,132.01,131.66,131.69,18915.0,130.6972,130.7665,130.4198,130.4495,18915.0
2024-09-10 12:40:00,131.74,131.89,131.55,131.76,17126.0,130.4991,130.6477,130.3109,130.5189,17126.0
2024-09-10 12:45:00,131.78,131.93,131.68,131.93,30307.0,130.5387,130.6873,130.4396,130.6873,30307.0
2024-09-10 12:50:00,131.92,132.14,131.89,132.11,44782.0,130.6774,130.8953,130.6477,130.8656,44782.0
2024-09-10 12:55:00,132.12,132.16,131.8,131.8,22944.0,130.8755,130.9151,130.5585,130.5585,22944.0
2024-09-10 13:00:00,131.8,132.56,131.74,132.5,48977.0,130.5585,131.3114,130.4991,131.2519,48977.0
2024-09-10 13:05:00,132.57,133.33,132.57,133.25,73777.0,131.3213,132.0741,131.3213,131.9949,73777.0
2024-09-10 13:10:00,133.25,133.68,133.21,133.51,46515.0,131.9949,132.4208,131.9552,132.2524,46515.0
2024-09-10 13:15:00,133.54,133.83,133.43,133.73,38341.0,132.2821,132.5694,132.1732,132.4703,38341.0
2024-09-10 13:20:00,133.77,134.4,133.6,134.36,63106.0,132.51,133.134,132.3416,133.0944,63106.0
2024-09-10 13:25:00,134.31,134.95,133.95,134.72,90262.0,133.0449,133.6788,132.6883,133.451,90262.0
2024-09-10 13:30:00,134.79,135.55,134.7,135.27,116367.0,133.5203,134.2732,133.4312,133.9958,116367.0
2024-09-10 13:35:00,135.27,135.53,134.69,135.39,63385.0,133.9958,134.2534,133.4213,134.1147,63385.0
2024-09-10 13:40:00,135.36,135.64,135.33,135.6,48636.0,134.085,134.3623,134.0553,134.3227,48636.0
2024-09-10 13:45:00,135.78,136.08,135.57,135.8,92852.0,134.501,134.7982,134.293,134.5208,92852.0
2024-09-10 13:50:00,135.8,136.34,135.79,136.18,77126.0,134.5208,135.0557,134.5109,134.8973,77126.0
2024-09-10 13:55:00,136.15,136.28,135.65,135.67,72224.0,134.8675,134.9963,134.3722,134.3921,72224.0
2024-09-10 14:00:00,135.67,136.48,135.65,136.01,72556.0,134.3921,135.1944,134.3722,134.7289,72556.0
2024-09-10 14:05:00,135.99,136.75,135.92,136.72,72331.0,134.709,135.4619,134.6397,135.4322,72331.0
2024-09-10 14:10:00,136.69,138.42,136.68,138.19,282854.0,135.4024,137.1162,135.3925,136.8883,282854.0
2024-09-10 14:15:00,138.19,139.0,137.75,138.01,188705.0,136.8883,137.6907,136.4525,136.71,188705.0
2024-09-10 14:20:00,138.11,138.14,136.98,137.38,63134.0,136.8091,136.8388,135.6897,136.086,63134.0
2024-09-10 14:25:00,137.32,138.06,137.32,137.59,36647.0,136.0265,136.7595,136.0265,136.294,36647.0
2024-09-10 14:30:00,137.54,137.62,137.35,137.41,45568.0,136.2444,136.3237,136.0562,136.1157,45568.0
2024-09-10 14:35:00,137.46,137.63,137.28,137.32,35684.0,136.1652,136.3336,135.9869,136.0265,35684.0
2024-09-10 14:40:00,137.31,137.59,137.23,137.42,33425.0,136.0166,136.294,135.9374,136.1256,33425.0
2024-09-10 14:45:00,137.42,137.55,137.3,137.52,30836.0,136.1256,136.2543,136.0067,136.2246,30836.0
2024-09-10 14:50:00,137.56,137.78,137.4,137.5,50627.0,136.2643,136.4822,136.1058,136.2048,50627.0
2024-09-10 14:55:00,137.54,137.78,137.42,137.53,29957.0,136.2444,136.4822,136.1256,136.2345,29957.0
2024-09-10 15:00:00,137.5,137.61,137.21,137.41,22324.0,136.2048,136.3138,135.9176,136.1157,22324.0
2024-09-10 15:05:00,137.43,137.52,137.31,137.34,16625.0,136.1355,136.2246,136.0166,136.0463,16625.0
2024-09-10 15:10:00,137.27,137.38,137.14,137.33,16585.0,135.977,136.086,135.8482,136.0364,16585.0
2024-09-10 15:15:00,137.3,137.5,137.29,137.44,15222.0,136.0067,136.2048,135.9968,136.1454,15222.0
2024-09-10 15:20:00,137.49,138.18,137.47,138.15,37248.0,136.1949,136.8784,136.1751,136.8487,37248.0
2024-09-10 15:25:00,138.15,138.25,137.89,138.19,29819.0,136.8487,136.9478,136.5911,136.8883,29819.0
2024-09-10 15:30:00,138.15,138.15,137.31,137.37,31579.0,136.8487,136.8487,136.0166,136.076,31579.0
2024-09-10 15:35:00,137.33,137.68,137.27,137.56,18899.0,136.0364,136.3831,135.977,136.2643,18899.0
2024-09-10 15:40:00,137.59,137.68,137.36,137.4,48170.0,136.294,136.3831,136.0661,136.1058,48170.0
2024-09-10 15:45:00,137.37,137.58,137.2,137.58,29606.0,136.076,136.2841,135.9076,136.2841,29606.0
2024-09-10 15:50:00,137.54,138.02,137.44,138.0,60260.0,136.2444,136.7199,136.1454,136.7001,60260.0
2024-09-10 15:55:00,137.99,138.15,137.86,138.0,185772.0,136.6902,136.8487,136.5614,136.7001,185772.0
2024-09-11 09:30:00,136.75,136.8,135.37,135.65,36626.0,135.4619,135.5114,134.0949,134.3722,36626.0
2024-09-11 09:35:00,135.73,136.1,135.18,135.45,32201.0,134.4515,134.818,133.9067,134.1741,32201.0
2024-09-11 09:40:00,135.34,135.99,135.03,135.9,22101.0,134.0652,134.709,133.7581,134.6199,22101.0
2024-09-11 09:45:00,136.14,136.28,135.89,136.19,17042.0,134.8576,134.9963,134.61,134.9072,17042.0
2024-09-11 09:50:00,136.26,136.42,135.48,135.51,58534.0,134.9765,135.135,134.2038,134.2336,58534.0
2024-09-11 09:55:00,135.51,135.51,134.93,135.03,31992.0,134.2336,134.2336,133.659,133.7581,31992.0
2024-09-11 10:00:00,135.0,135.01,134.21,134.36,33988.0,133.7284,133.7383,132.9458,133.0944,33988.0
2024-09-11 10:05:00,134.14,134.21,133.85,133.99,19366.0,132.8765,132.9458,132.5892,132.7279,19366.0
2024-09-11 10:10:00,134.06,134.07,133.32,133.41,28134.0,132.7972,132.8071,132.0642,132.1533,28134.0
2024-09-11 10:15:00,133.42,134.01,133.13,133.13,45650.0,132.1633,132.7477,131.876,131.876,45650.0
2024-09-11 10:20:00,133.15,133.5,132.8,132.8,25687.0,131.8958,132.2425,131.5491,131.5491,25687.0
2024-09-11 10:25:00,132.95,133.17,132.85,132.94,24398.0,131.6977,131.9156,131.5986,131.6878,24398.0
2024-09-11 10:30:00,132.89,133.25,132.61,133.21,28315.0,131.6382,131.9949,131.3609,131.9552,28315.0
2024-09-11 10:35:00,133.28,133.5,133.21,133.5,18702.0,132.0246,132.2425,131.9552,132.2425,18702.0
2024-09-11 10:40:00,133.42,133.47,132.87,132.91,24260.0,132.1633,132.2128,131.6184,131.6581,24260.0
2024-09-11 10:45:00,132.95,133.02,132.78,132.89,24126.0,131.6977,131.767,131.5293,131.6382,24126.0
2024-09-11 10:50:00,132.88,133.49,132.88,133.44,13148.0,131.6283,132.2326,131.6283,132.1831,13148.0
2024-09-11 10:55:00,133.4,133.85,133.34,133.79,11556.0,132.1434,132.5892,132.084,132.5298,11556.0
2024-09-11 11:00:00,133.75,133.76,133.39,133.59,14978.0,132.4901,132.5,132.1335,132.3317,14978.0
2024-09-11 11:05:00,133.59,133.66,133.29,133.29,11337.0,132.3317,132.401,132.0345,132.0345,11337.0
2024-09-11 11:10:00,133.27,133.63,133.19,133.59,8806.0,132.0147,132.3713,131.9354,132.3317,8806.0
2024-09-11 11:15:00,133.58,133.69,133.36,133.4,30448.0,132.3217,132.4307,132.1038,132.1434,30448.0
2024-09-11 11:20:00,133.29,133.29,132.8,133.03,45208.0,132.0345,132.0345,131.5491,131.7769,45208.0
2024-09-11 11:25:00,133.03,133.27,132.98,133.03,9413.0,131.7769,132.0147,131.7274,131.7769,9413.0
2024-09-11 11:30:00,133.03,133.36,133.03,133.21,7247.0,131.7769,132.1038,131.7769,131.9552,7247.0
2024-09-11 11:35:00,133.19,133.4,133.16,133.36,7135.0,131.9354,132.1434,131.9057,132.1038,7135.0
2024-09-11 11:40:00,133.34,133.66,133.23,133.55,15892.0,132.084,132.401,131.975,132.292,15892.0
2024-09-11 11:45:00,133.6,133.66,133.41,133.66,31746.0,132.3416,132.401,132.1533,132.401,31746.0
2024-09-11 11:50:00,133.58,134.0,133.49,134.0,35174.0,132.3217,132.7378,132.2326,132.7378,35174.0
2024-09-11 11:55:00,134.02,134.04,133.59,133.68,57465.0,132.7576,132.7774,132.3317,132.4208,57465.0
2024-09-11 12:00:00,133.63,133.84,133.52,133.82,13139.0,132.3713,132.5793,132.2623,132.5595,13139.0
2024-09-11 12:05:00,133.86,134.19,133.84,133.96,27470.0,132.5991,132.926,132.5793,132.6982,27470.0
2024-09-11 12:10:00,133.98,134.22,133.88,134.19,10342.0,132.718,132.9557,132.6189,132.926,10342.0
2024-09-11 12:15:00,134.23,134.23,134.03,134.23,3505.0,132.9656,132.9656,132.7675,132.9656,3505.0
2024-09-11 12:20:00,134.25,134.42,134.24,134.41,13325.0,132.9854,133.1538,132.9755,133.1439,13325.0
2024-09-11 12:25:00,134.4,134.43,134.27,134.38,8030.0,133.134,133.1637,133.0052,133.1142,8030.0
2024-09-11 12:30:00,134.4,134.49,134.3,134.47,10227.0,133.134,133.2232,133.035,133.2034,10227.0
2024-09-11 12:35:00,134.46,134.49,134.3,134.44,4092.0,133.1935,133.2232,133.035,133.1736,4092.0
2024-09-11 12:40:00,134.46,134.69,134.46,134.66,7183.0,133.1935,133.4213,133.1935,133.3916,7183.0
2024-09-11 12:45:00,134.71,135.08,134.71,135.08,9582.0,133.4411,133.8076,133.4411,133.8076,9582.0
2024-09-11 12:50:00,135.1,135.22,135.05,135.22,6318.0,133.8274,133.9463,133.7779,133.9463,6318.0
2024-09-11 12:55:00,135.22,135.28,135.14,135.21,11794.0,133.9463,134.0057,133.867,133.9364,11794.0
2024-09-11 13:00:00,135.19,135.36,135.13,135.13,5649.0,133.9166,134.085,133.8571,133.8571,5649.0
2024-09-11 13:05:00,135.16,135.22,135.01,135.1,12745.0,133.8869,133.9463,133.7383,133.8274,12745.0
2024-09-11 13:10:00,135.11,135.33,135.08,135.08,15926.0,133.8373,134.0553,133.8076,133.8076,15926.0
2024-09-11 13:15:00,135.12,135.15,134.9,134.99,7687.0,133.8472,133.877,133.6293,133.7185,7687.0
2024-09-11 13:20:00,134.99,135.04,134.79,134.91,7783.0,133.7185,133.768,133.5203,133.6392,7783.0
2024-09-11 13:25:00,134.91,135.2,134.83,135.2,15290.0,133.6392,133.9265,133.56,133.9265,15290.0
2024-09-11 13:30:00,135.23,135.34,134.91,135.0,21934.0,133.9562,134.0652,133.6392,133.7284,21934.0
2024-09-11 13:35:00,134.97,134.97,134.83,134.9,5346.0,133.6987,133.6987,133.56,133.6293,5346.0
2024-09-11 13:40:00,134.88,135.04,134.85,134.86,9395.0,133.6095,133.768,133.5798,133.5897,9395.0
2024-09-11 13:45:00,134.95,135.09,134.87,134.98,8116.0,133.6788,133.8175,133.5996,133.7086,8116.0
2024-09-11 13:50:00,135.01,135.11,134.87,134.94,10008.0,133.7383,133.8373,133.5996,133.6689,10008.0
2024-09-11 13:55:00,134.96,135.02,134.77,134.94,8033.0,133.6887,133.7482,133.5005,133.6689,8033.0
2024-09-11 14:00:00,134.96,135.05,134.74,134.98,9458.0,133.6887,133.7779,133.4708,133.7086,9458.0
2024-09-11 14:05:00,134.93,135.05,134.81,134.96,15023.0,133.659,133.7779,133.5402,133.6887,15023.0
2024-09-11 14:10:00,134.95,135.03,134.74,134.74,6583.0,133.6788,133.7581,133.4708,133.4708,6583.0
2024-09-11 14:15:00,134.76,134.94,134.71,134.85,16261.0,133.4906,133.6689,133.4411,133.5798,16261.0
2024-09-11 14:20:00,134.82,135.17,134.79,135.17,15546.0,133.5501,133.8968,133.5203,133.8968,15546.0
2024-09-11 14:25:00,135.17,135.28,134.98,134.98,15507.0,133.8968,134.0057,133.7086,133.7086,15507.0
2024-09-11 14:30:00,135.03,135.29,134.96,135.23,14042.0,133.7581,134.0156,133.6887,133.9562,14042.0
2024-09-11 14:35:00,135.22,135.94,135.05,135.94,9840.0,133.9463,134.6595,133.7779,134.6595,9840.0
2024-09-11 14:40:00,135.98,136.21,135.96,136.06,22975.0,134.6991,134.927,134.6793,134.7784,22975.0
2024-09-11 14:45:00,136.08,136.08,135.81,135.96,9178.0,134.7982,134.7982,134.5307,134.6793,9178.0
2024-09-11 14:50:00,135.94,135.98,135.71,135.71,6427.0,134.6595,134.6991,134.4317,134.4317,6427.0
2024-09-11 14:55:00,135.66,135.76,135.52,135.55,14520.0,134.3822,134.4812,134.2435,134.2732,14520.0
2024-09-11 15:00:00,135.54,135.7,135.5,135.63,11518.0,134.2633,134.4218,134.2237,134.3524,11518.0
2024-09-11 15:05:00,135.7,135.83,135.61,135.78,12133.0,134.4218,134.5506,134.3326,134.501,12133.0
2024-09-11 15:10:00,135.82,135.86,135.72,135.8,8608.0,134.5406,134.5803,134.4416,134.5208,8608.0
2024-09-11 15:15:00,135.8,136.01,135.8,135.88,14838.0,134.5208,134.7289,134.5208,134.6001,14838.0
2024-09-11 15:20:00,135.87,136.07,135.85,136.03,31321.0,134.5902,134.7883,134.5704,134.7487,31321.0
2024-09-11 15:25:00,136.04,136.24,136.0,136.13,13353.0,134.7586,134.9567,134.7189,134.8477,13353.0
2024-09-11 15:30:00,136.16,136.48,136.04,136.42,18564.0,134.8774,135.1944,134.7586,135.135,18564.0
2024-09-11 15:35:00,136.4,136.4,136.08,136.08,16881.0,135.1152,135.1152,134.7982,134.7982,16881.0
2024-09-11 15:40:00,136.07,136.2,135.71,135.99,22834.0,134.7883,134.9171,134.4317,134.709,22834.0
2024-09-11 15:45:00,135.96,136.11,135.88,136.11,20020.0,134.6793,134.8279,134.6001,134.8279,20020.0
2024-09-11 15:50:00,136.07,136.12,135.75,136.07,43852.0,134.7883,134.8378,134.4713,134.7883,43852.0
2024-09-11 15:55:00,136.08,136.7,136.08,136.39,152120.0,134.7982,135.4124,134.7982,135.1053,152120.0
2024-09-12 09:30:00,136.74,137.9,136.66,137.25,13220.0,135.452,136.6011,135.3727,135.9572,13220.0
2024-09-12 09:35:00,136.95,137.24,136.6,136.75,3979.0,135.66,135.9473,135.3133,135.4619,3979.0
2024-09-12 09:40:00,136.94,136.94,136.15,136.24,3168.0,135.6501,135.6501,134.8675,134.9567,3168.0
2024-09-12 09:45:00,136.19,136.24,134.73,134.92,9865.0,134.9072,134.9567,133.4609,133.6491,9865.0
2024-09-12 09:50:00,135.01,135.45,134.92,135.21,13007.0,133.7383,134.1741,133.6491,133.9364,13007.0
2024-09-12 09:55:00,135.28,135.6,135.03,135.55,25318.0,134.0057,134.3227,133.7581,134.2732,25318.0
2024-09-12 10:00:00,135.56,135.7,135.43,135.46,20404.0,134.2831,134.4218,134.1543,134.184,20404.0
2024-09-12 10:05:00,135.51,135.7,135.39,135.69,8222.0,134.2336,134.4218,134.1147,134.4119,8222.0
2024-09-12 10:10:00,135.74,136.21,135.7,136.21,6722.0,134.4614,134.927,134.4218,134.927,6722.0
2024-09-12 10:15:00,136.15,136.36,136.01,136.29,7983.0,134.8675,135.0756,134.7289,135.0062,7983.0
2024-09-12 10:20:00,136.24,136.46,136.24,136.38,11435.0,134.9567,135.1746,134.9567,135.0954,11435.0
2024-09-12 10:25:00,136.4,136.6,136.24,136.51,6769.0,135.1152,135.3133,134.9567,135.2241,6769.0
2024-09-12 10:30:00,136.52,136.83,136.48,136.72,11374.0,135.2341,135.5411,135.1944,135.4322,11374.0
2024-09-12 10:35:00,136.68,137.02,136.61,136.97,22620.0,135.3925,135.7293,135.3232,135.6798,22620.0
2024-09-12 10:40:00,137.0,137.36,136.89,137.33,8934.0,135.7095,136.0661,135.6006,136.0364,8934.0
2024-09-12 10:45:00,137.31,137.42,136.9,136.9,18121.0,136.0166,136.1256,135.6105,135.6105,18121.0
2024-09-12 10:50:00,136.9,137.01,136.68,136.78,8237.0,135.6105,135.7194,135.3925,135.4916,8237.0
2024-09-12 10:55:00,136.64,137.1,136.59,136.59,6022.0,135.3529,135.8086,135.3034,135.3034,6022.0
2024-09-12 11:00:00,136.52,136.84,136.52,136.83,4505.0,135.2341,135.551,135.2341,135.5411,4505.0
2024-09-12 11:05:00,136.83,137.0,136.51,136.6,11775.0,135.5411,135.7095,135.2241,135.3133,11775.0
2024-09-12 11:10:00,136.57,137.22,136.46,137.13,41604.0,135.2836,135.9275,135.1746,135.8383,41604.0
2024-09-12 11:15:00,137.14,137.35,136.99,137.33,20105.0,135.8482,136.0562,135.6996,136.0364,20105.0
2024-09-12 11:20:00,137.33,137.44,137.28,137.28,5925.0,136.0364,136.1454,135.9869,135.9869,5925.0
2024-09-12 11:25:00,137.34,137.54,137.26,137.39,6174.0,136.0463,136.2444,135.9671,136.0959,6174.0
2024-09-12 11:30:00,137.31,137.42,137.26,137.28,27582.0,136.0166,136.1256,135.9671,135.9869,27582.0
2024-09-12 11:35:00,137.34,137.49,137.29,137.29,2799.0,136.0463,136.1949,135.9968,135.9968,2799.0
2024-09-12 11:40:00,137.4,137.42,137.04,137.04,22737.0,136.1058,136.1256,135.7492,135.7492,22737.0
2024-09-12 11:45:00,137.03,137.13,136.92,136.94,10663.0,135.7392,135.8383,135.6303,135.6501,10663.0
2024-09-12 11:50:00,136.99,137.01,136.83,136.99,13596.0,135.6996,135.7194,135.5411,135.6996,13596.0
2024-09-12 11:55:00,137.03,137.21,136.95,137.0,4550.0,135.7392,135.9176,135.66,135.7095,4550.0
2024-09-12 12:00:00,137.03,137.17,137.03,137.15,3329.0,135.7392,135.8779,135.7392,135.8581,3329.0
2024-09-12 12:05:00,137.11,137.12,136.96,137.11,7187.0,135.8185,135.8284,135.6699,135.8185,7187.0
2024-09-12 12:10:00,137.03,137.03,136.79,136.89,5041.0,135.7392,135.7392,135.5015,135.6006,5041.0
2024-09-12 12:15:00,136.92,137.02,136.83,136.93,5356.0,135.6303,135.7293,135.5411,135.6402,5356.0
2024-09-12 12:20:00,136.95,137.02,136.8,136.9,4772.0,135.66,135.7293,135.5114,135.6105,4772.0
2024-09-12 12:25:00,136.92,136.97,136.82,136.83,4700.0,135.6303,135.6798,135.5312,135.5411,4700.0
2024-09-12 12:30:00,136.82,136.91,136.78,136.91,1460.0,135.5312,135.6204,135.4916,135.6204,1460.0
2024-09-12 12:35:00,136.91,136.91,136.56,136.56,4278.0,135.6204,135.6204,135.2737,135.2737,4278.0
2024-09-12 12:40:00,136.54,136.72,136.5,136.57,4741.0,135.2539,135.4322,135.2142,135.2836,4741.0
2024-09-12 12:45:00,136.62,136.74,136.53,136.67,8556.0,135.3331,135.452,135.244,135.3826,8556.0
2024-09-12 12:50:00,136.71,136.93,136.71,136.88,2235.0,135.4223,135.6402,135.4223,135.5907,2235.0
2024-09-12 12:55:00,136.87,137.02,136.86,136.89,8806.0,135.5808,135.7293,135.5708,135.6006,8806.0
2024-09-12 13:00:00,137.0,137.28,136.93,137.22,13929.0,135.7095,135.9869,135.6402,135.9275,13929.0
2024-09-12 13:05:00,137.22,137.24,136.99,137.14,7952.0,135.9275,135.9473,135.6996,135.8482,7952.0
2024-09-12 13:10:00,137.12,137.26,137.06,137.2,14635.0,135.8284,135.9671,135.769,135.9076,14635.0
2024-09-12 13:15:00,137.21,137.26,137.06,137.09,14249.0,135.9176,135.9671,135.769,135.7987,14249.0
2024-09-12 13:20:00,137.03,137.23,136.99,137.23,3272.0,135.7392,135.9374,135.6996,135.9374,3272.0
2024-09-12 13:25:00,137.19,137.33,137.11,137.31,6491.0,135.8977,136.0364,135.8185,136.0166,6491.0
2024-09-12 13:30:00,137.35,137.63,137.33,137.63,14195.0,136.0562,136.3336,136.0364,136.3336,14195.0
2024-09-12 13:35:00,137.61,137.64,137.34,137.44,11652.0,136.3138,136.3435,136.0463,136.1454,11652.0
2024-09-12 13:40:00,137.46,137.49,137.38,137.49,2055.0,136.1652,136.1949,136.086,136.1949,2055.0
2024-09-12 13:45:00,137.47,137.69,137.47,137.63,6594.0,136.1751,136.393,136.1751,136.3336,6594.0
2024-09-12 13:50:00,137.62,137.93,137.62,137.87,10674.0,136.3237,136.6308,136.3237,136.5713,10674.0
2024-09-12 13:55:00,137.89,137.89,137.7,137.7,5602.0,136.5911,136.5911,136.4029,136.4029,5602.0
2024-09-12 14:00:00,137.68,138.07,137.68,137.86,17473.0,136.3831,136.7695,136.3831,136.5614,17473.0
2024-09-12 14:05:00,137.84,137.84,136.97,137.06,20770.0,136.5416,136.5416,135.6798,135.769,20770.0
2024-09-12 14:10:00,137.07,137.35,137.06,137.14,5342.0,135.7789,136.0562,135.769,135.8482,5342.0
2024-09-12 14:15:00,137.17,137.22,136.79,136.86,9385.0,135.8779,135.9275,135.5015,135.5708,9385.0
2024-09-12 14:20:00,136.87,137.16,136.82,137.11,6735.0,135.5808,135.868,135.5312,135.8185,6735.0
2024-09-12 14:25:00,137.21,137.28,137.06,137.08,6735.0,135.9176,135.9869,135.769,135.7888,6735.0
2024-09-12 14:30:00,137.1,137.17,137.03,137.09,6911.0,135.8086,135.8779,135.7392,135.7987,6911.0
2024-09-12 14:35:00,137.12,137.3,137.05,137.3,26031.0,135.8284,136.0067,135.7591,136.0067,26031.0
2024-09-12 14:40:00,137.23,137.35,137.17,137.35,5657.0,135.9374,136.0562,135.8779,136.0562,5657.0
2024-09-12 14:45:00,137.34,137.35,137.17,137.17,7787.0,136.0463,136.0562,135.8779,135.8779,7787.0
2024-09-12 14:50:00,137.13,137.2,136.67,136.89,17724.0,135.8383,135.9076,135.3826,135.6006,17724.0
2024-09-12 14:55:00,136.97,137.0,136.81,137.0,9654.0,135.6798,135.7095,135.5213,135.7095,9654.0
2024-09-12 15:00:00,136.98,137.09,136.93,137.0,11446.0,135.6897,135.7987,135.6402,135.7095,11446.0
2024-09-12 15:05:00,137.01,137.16,136.99,137.13,6959.0,135.7194,135.868,135.6996,135.8383,6959.0
2024-09-12 15:10:00,137.1,137.21,137.07,137.18,8138.0,135.8086,135.9176,135.7789,135.8878,8138.0
2024-09-12 15:15:00,137.21,137.3,137.15,137.29,7397.0,135.9176,136.0067,135.8581,135.9968,7397.0
2024-09-12 15:20:00,137.25,137.34,137.14,137.3,8553.0,135.9572,136.0463,135.8482,136.0067,8553.0
2024-09-12 15:25:00,137.32,137.33,137.04,137.12,15723.0,136.0265,136.0364,135.7492,135.8284,15723.0
2024-09-12 15:30:00,137.09,137.22,137.01,137.12,15472.0,135.7987,135.9275,135.7194,135.8284,15472.0
2024-09-12 15:35:00,137.12,137.37,137.12,137.36,13565.0,135.8284,136.076,135.8284,136.0661,13565.0
2024-09-12 15:40:00,137.35,137.35,136.96,137.16,29251.0,136.0562,136.0562,135.6699,135.868,29251.0
2024-09-12 15:45:00,137.18,137.27,136.96,136.98,28152.0,135.8878,135.977,135.6699,135.6897,28152.0
2024-09-12 15:50:00,136.95,137.46,136.95,137.46,48005.0,135.66,136.1652,135.66,136.1652,48005.0
2024-09-12 15:55:00,137.47,137.63,137.37,137.54,119441.0,136.1751,136.3336,136.076,136.2444,119441.0
2024-09-13 09:30:00,138.5,139.92,137.64,139.59,19947.0,137.1954,138.602,136.3435,138.2751,19947.0
2024-09-13 09:35:00,139.31,139.62,138.97,139.16,5226.0,137.9978,138.3049,137.661,137.8492,5226.0
2024-09-13 09:40:00,139.12,139.14,138.61,138.79,4524.0,137.8096,137.8294,137.3044,137.4827,4524.0
2024-09-13 09:45:00,138.9,139.23,138.77,138.88,31464.0,137.5916,137.9185,137.4629,137.5718,31464.0
2024-09-13 09:50:00,138.84,139.25,138.54,139.19,35687.0,137.5322,137.9383,137.235,137.8789,35687.0
2024-09-13 09:55:00,139.19,139.91,139.19,139.91,28570.0,137.8789,138.5921,137.8789,138.5921,28570.0
2024-09-13 10:00:00,140.0,140.08,139.48,139.76,9696.0,138.6813,138.7605,138.1662,138.4435,9696.0
2024-09-13 10:05:00,139.78,139.79,139.42,139.58,4504.0,138.4633,138.4732,138.1067,138.2652,4504.0
2024-09-13 10:10:00,139.62,140.0,139.62,139.94,13116.0,138.3049,138.6813,138.3049,138.6218,13116.0
2024-09-13 10:15:00,139.97,140.39,139.84,140.39,12145.0,138.6516,139.0676,138.5228,139.0676,12145.0
2024-09-13 10:20:00,140.38,140.56,140.24,140.56,9579.0,139.0577,139.236,138.919,139.236,9579.0
2024-09-13 10:25:00,140.55,140.65,140.34,140.34,4158.0,139.2261,139.3251,139.0181,139.0181,4158.0
2024-09-13 10:30:00,140.39,140.46,140.1,140.22,7292.0,139.0676,139.1369,138.7803,138.8992,7292.0
2024-09-13 10:35:00,140.16,140.23,139.99,140.08,6193.0,138.8398,138.9091,138.6714,138.7605,6193.0
2024-09-13 10:40:00,140.11,140.58,140.06,140.56,16559.0,138.7902,139.2558,138.7407,139.236,16559.0
2024-09-13 10:45:00,140.58,140.6,140.17,140.4,23056.0,139.2558,139.2756,138.8497,139.0775,23056.0
2024-09-13 10:50:00,140.29,140.31,139.84,139.9,5503.0,138.9685,138.9884,138.5228,138.5822,5503.0
2024-09-13 10:55:00,139.94,140.09,139.46,139.55,6416.0,138.6218,138.7704,138.1464,138.2355,6416.0
2024-09-13 11:00:00,139.58,139.58,139.21,139.3,16449.0,138.2652,138.2652,137.8987,137.9879,16449.0
2024-09-13 11:05:00,139.3,139.37,138.97,139.04,9593.0,137.9879,138.0572,137.661,137.7303,9593.0
2024-09-13 11:10:00,139.02,139.09,138.85,138.85,5014.0,137.7105,137.7798,137.5421,137.5421,5014.0
2024-09-13 11:15:00,138.87,139.0,138.83,138.84,4268.0,137.5619,137.6907,137.5223,137.5322,4268.0
2024-09-13 11:20:00,138.85,139.17,138.8,139.15,6863.0,137.5421,137.8591,137.4926,137.8393,6863.0
2024-09-13 11:25:00,139.15,139.19,139.01,139.13,7603.0,137.8393,137.8789,137.7006,137.8195,7603.0
2024-09-13 11:30:00,139.13,139.27,139.03,139.14,6915.0,137.8195,137.9581,137.7204,137.8294,6915.0
2024-09-13 11:35:00,139.06,139.25,138.7,138.7,5391.0,137.7501,137.9383,137.3935,137.3935,5391.0
2024-09-13 11:40:00,138.71,139.11,138.7,139.05,9816.0,137.4034,137.7997,137.3935,137.7402,9816.0
2024-09-13 11:45:00,139.05,139.12,138.96,139.08,2295.0,137.7402,137.8096,137.6511,137.7699,2295.0
2024-09-13 11:50:00,139.03,139.14,138.97,139.0,5953.0,137.7204,137.8294,137.661,137.6907,5953.0
2024-09-13 11:55:00,139.05,139.05,138.79,138.87,7545.0,137.7402,137.7402,137.4827,137.5619,7545.0
2024-09-13 12:00:00,138.92,139.0,138.86,138.86,2686.0,137.6114,137.6907,137.552,137.552,2686.0
2024-09-13 12:05:00,138.78,138.9,138.74,138.9,6350.0,137.4728,137.5916,137.4331,137.5916,6350.0
2024-09-13 12:10:00,138.92,139.22,138.91,139.08,24821.0,137.6114,137.9086,137.6015,137.7699,24821.0
2024-09-13 12:15:00,139.09,139.09,138.97,139.07,5673.0,137.7798,137.7798,137.661,137.76,5673.0
2024-09-13 12:20:00,139.06,139.07,138.71,138.76,4722.0,137.7501,137.76,137.4034,137.453,4722.0
2024-09-13 12:25:00,138.8,138.8,138.71,138.72,2321.0,137.4926,137.4926,137.4034,137.4133,2321.0
2024-09-13 12:30:00,138.72,138.72,138.4,138.4,5616.0,137.4133,137.4133,137.0963,137.0963,5616.0
2024-09-13 12:35:00,138.4,138.45,138.28,138.37,5557.0,137.0963,137.1459,136.9775,137.0666,5557.0
2024-09-13 12:40:00,138.39,138.47,138.39,138.43,3147.0,137.0864,137.1657,137.0864,137.1261,3147.0
2024-09-13 12:45:00,138.47,138.48,138.25,138.25,3411.0,137.1657,137.1756,136.9478,136.9478,3411.0
2024-09-13 12:50:00,138.33,138.55,138.29,138.52,5830.0,137.027,137.2449,136.9874,137.2152,5830.0
2024-09-13 12:55:00,138.45,138.54,138.3,138.31,2852.0,137.1459,137.235,136.9973,137.0072,2852.0
2024-09-13 13:00:00,138.31,138.52,138.31,138.5,5900.0,137.0072,137.2152,137.0072,137.1954,5900.0
2024-09-13 13:05:00,138.49,138.63,138.45,138.63,5782.0,137.1855,137.3242,137.1459,137.3242,5782.0
2024-09-13 13:10:00,138.65,138.72,138.61,138.66,8011.0,137.344,137.4133,137.3044,137.3539,8011.0
2024-09-13 13:15:00,138.56,138.71,138.56,138.63,4110.0,137.2548,137.4034,137.2548,137.3242,4110.0
2024-09-13 13:20:00,138.65,138.71,138.5,138.59,7734.0,137.344,137.4034,137.1954,137.2846,7734.0
2024-09-13 13:25:00,138.6,138.73,138.6,138.7,3236.0,137.2945,137.4232,137.2945,137.3935,3236.0
2024-09-13 13:30:00,138.72,138.81,138.72,138.8,9999.0,137.4133,137.5025,137.4133,137.4926,9999.0
2024-09-13 13:35:00,138.76,138.85,138.7,138.78,5048.0,137.453,137.5421,137.3935,137.4728,5048.0
2024-09-13 13:40:00,138.75,138.81,138.66,138.66,7510.0,137.443,137.5025,137.3539,137.3539,7510.0
2024-09-13 13:45:00,138.63,138.85,138.63,138.84,5155.0,137.3242,137.5421,137.3242,137.5322,5155.0
2024-09-13 13:50:00,138.84,138.84,138.68,138.78,5765.0,137.5322,137.5322,137.3737,137.4728,5765.0
2024-09-13 13:55:00,138.78,138.82,138.65,138.75,8662.0,137.4728,137.5124,137.344,137.443,8662.0
2024-09-13 14:00:00,138.73,138.73,138.4,138.5,8004.0,137.4232,137.4232,137.0963,137.1954,8004.0
2024-09-13 14:05:00,138.53,138.91,138.52,138.9,21910.0,137.2251,137.6015,137.2152,137.5916,21910.0
2024-09-13 14:10:00,138.91,138.91,138.66,138.74,5804.0,137.6015,137.6015,137.3539,137.4331,5804.0
2024-09-13 14:15:00,138.74,138.82,138.68,138.8,5667.0,137.4331,137.5124,137.3737,137.4926,5667.0
2024-09-13 14:20:00,138.8,138.9,138.65,138.65,10275.0,137.4926,137.5916,137.344,137.344,10275.0
2024-09-13 14:25:00,138.59,138.6,138.36,138.36,4252.0,137.2846,137.2945,137.0567,137.0567,4252.0
2024-09-13 14:30:00,138.31,138.43,138.29,138.4,4492.0,137.0072,137.1261,136.9874,137.0963,4492.0
2024-09-13 14:35:00,138.37,138.37,138.22,138.22,2539.0,137.0666,137.0666,136.918,136.918,2539.0
2024-09-13 14:40:00,138.27,138.55,138.27,138.51,4420.0,136.9676,137.2449,136.9676,137.2053,4420.0
2024-09-13 14:45:00,138.53,138.63,138.28,138.28,9200.0,137.2251,137.3242,136.9775,136.9775,9200.0
2024-09-13 14:50:00,138.25,138.3,138.13,138.19,5438.0,136.9478,136.9973,136.8289,136.8883,5438.0
2024-09-13 14:55:00,138.17,138.37,138.16,138.37,6415.0,136.8685,137.0666,136.8586,137.0666,6415.0
2024-09-13 15:00:00,138.34,138.35,138.21,138.25,5386.0,137.0369,137.0468,136.9081,136.9478,5386.0
2024-09-13 15:05:00,138.23,138.35,138.23,138.33,4786.0,136.9279,137.0468,136.9279,137.027,4786.0
2024-09-13 15:10:00,138.36,138.5,138.35,138.35,7817.0,137.0567,137.1954,137.0468,137.0468,7817.0
2024-09-13 15:15:00,138.27,138.51,138.27,138.47,12072.0,136.9676,137.2053,136.9676,137.1657,12072.0
2024-09-13 15:20:00,138.46,138.77,138.39,138.75,11493.0,137.1558,137.4629,137.0864,137.443,11493.0
2024-09-13 15:25:00,138.74,138.93,138.72,138.93,7115.0,137.4331,137.6214,137.4133,137.6214,7115.0
2024-09-13 15:30:00,138.95,139.16,138.95,139.1,11557.0,137.6412,137.8492,137.6412,137.7897,11557.0
2024-09-13 15:35:00,139.09,139.14,138.8,138.94,13011.0,137.7798,137.8294,137.4926,137.6313,13011.0
2024-09-13 15:40:00,138.96,139.05,138.9,139.01,13376.0,137.6511,137.7402,137.5916,137.7006,13376.0
2024-09-13 15:45:00,139.01,139.19,139.0,139.06,27793.0,137.7006,137.8789,137.6907,137.7501,27793.0
2024-09-13 15:50:00,139.09,139.17,138.95,139.16,37469.0,137.7798,137.8591,137.6412,137.8492,37469.0
2024-09-13 15:55:00,139.15,139.17,138.92,139.01,100120.0,137.8393,137.8591,137.6114,137.7006,100120.0
2024-09-16 09:30:00,138.9,141.26,138.9,140.64,40421.0,137.5916,139.9294,137.5916,139.3152,40421.0
2024-09-16 09:35:00,140.6,140.9,139.97,140.49,42295.0,139.2756,139.5728,138.6516,139.1667,42295.0
2024-09-16 09:40:00,140.49,140.59,139.79,139.79,17393.0,139.1667,139.2657,138.4732,138.4732,17393.0
2024-09-16 09:45:00,139.59,139.65,138.96,139.58,67961.0,138.2751,138.3346,137.6511,138.2652,67961.0
2024-09-16 09:50:00,139.68,140.89,139.53,140.51,32692.0,138.3643,139.5629,138.2157,139.1865,32692.0
2024-09-16 09:55:00,140.51,140.53,139.8,140.05,35918.0,139.1865,139.2063,138.4832,138.7308,35918.0
2024-09-16 10:00:00,140.05,140.37,140.03,140.25,20488.0,138.7308,139.0478,138.711,138.9289,20488.0
2024-09-16 10:05:00,140.25,140.41,140.09,140.31,15668.0,138.9289,139.0874,138.7704,138.9884,15668.0
2024-09-16 10:10:00,140.31,140.31,139.82,139.89,13974.0,138.9884,138.9884,138.503,138.5723,13974.0
2024-09-16 10:15:00,139.95,140.29,139.95,140.14,15527.0,138.6317,138.9685,138.6317,138.82,15527.0
2024-09-16 10:20:00,140.14,140.3,140.13,140.24,22724.0,138.82,138.9784,138.81,138.919,22724.0
2024-09-16 10:25:00,140.21,140.35,139.97,140.0,14151.0,138.8893,139.028,138.6516,138.6813,14151.0
2024-09-16 10:30:00,140.07,140.07,139.77,139.9,32364.0,138.7506,138.7506,138.4534,138.5822,32364.0
2024-09-16 10:35:00,139.95,140.34,139.85,140.15,28314.0,138.6317,139.0181,138.5327,138.8299,28314.0
2024-09-16 10:40:00,140.18,140.47,140.03,140.34,12773.0,138.8596,139.1468,138.711,139.0181,12773.0
2024-09-16 10:45:00,140.41,140.45,140.1,140.2,15859.0,139.0874,139.127,138.7803,138.8794,15859.0
2024-09-16 10:50:00,140.24,140.24,139.96,140.01,11732.0,138.919,138.919,138.6416,138.6912,11732.0
2024-09-16 10:55:00,140.01,140.11,139.85,140.05,13142.0,138.6912,138.7902,138.5327,138.7308,13142.0
2024-09-16 11:00:00,140.05,140.28,139.91,140.25,12565.0,138.7308,138.9586,138.5921,138.9289,12565.0
2024-09-16 11:05:00,140.2,140.54,140.2,140.39,9289.0,138.8794,139.2162,138.8794,139.0676,9289.0
2024-09-16 11:10:00,140.43,140.48,140.1,140.11,14572.0,139.1072,139.1567,138.7803,138.7902,14572.0
2024-09-16 11:15:00,139.98,140.17,139.85,139.91,30127.0,138.6615,138.8497,138.5327,138.5921,30127.0
2024-09-16 11:20:00,139.91,140.04,139.77,139.93,20780.0,138.5921,138.7209,138.4534,138.6119,20780.0
2024-09-16 11:25:00,139.93,140.06,139.74,139.74,20172.0,138.6119,138.7407,138.4237,138.4237,20172.0
2024-09-16 11:30:00,139.71,140.28,139.71,140.28,22521.0,138.394,138.9586,138.394,138.9586,22521.0
2024-09-16 11:35:00,140.36,140.4,140.11,140.38,13428.0,139.0379,139.0775,138.7902,139.0577,13428.0
2024-09-16 11:40:00,140.43,140.59,140.33,140.53,16215.0,139.1072,139.2657,139.0082,139.2063,16215.0
2024-09-16 11:45:00,140.53,140.74,140.53,140.66,24389.0,139.2063,139.4143,139.2063,139.3351,24389.0
2024-09-16 11:50:00,140.65,141.06,140.61,141.03,21786.0,139.3251,139.7313,139.2855,139.7016,21786.0
2024-09-16 11:55:00,141.02,141.21,140.96,141.04,18286.0,139.6917,139.8799,139.6322,139.7115,18286.0
2024-09-16 12:00:00,141.03,141.19,141.01,141.13,12528.0,139.7016,139.8601,139.6818,139.8006,12528.0
2024-09-16 12:05:00,141.13,141.24,141.05,141.18,8803.0,139.8006,139.9096,139.7214,139.8502,8803.0
2024-09-16 12:10:00,141.21,141.31,141.15,141.3,16629.0,139.8799,139.9789,139.8204,139.969,16629.0
2024-09-16 12:15:00,141.3,141.73,141.27,141.7,20315.0,139.969,140.395,139.9393,140.3653,20315.0
2024-09-16 12:20:00,141.69,141.8,141.57,141.61,15570.0,140.3554,140.4643,140.2365,140.2761,15570.0
2024-09-16 12:25:00,141.62,141.78,141.58,141.66,14249.0,140.286,140.4445,140.2464,140.3256,14249.0
2024-09-16 12:30:00,141.64,141.79,141.53,141.72,24205.0,140.3058,140.4544,140.1969,140.3851,24205.0
2024-09-16 12:35:00,141.72,141.73,141.3,141.31,12707.0,140.3851,140.395,139.969,139.9789,12707.0
2024-09-16 12:40:00,141.34,141.51,141.33,141.4,8417.0,140.0086,140.177,139.9987,140.0681,8417.0
2024-09-16 12:45:00,141.43,141.58,141.36,141.57,14256.0,140.0978,140.2464,140.0285,140.2365,14256.0
2024-09-16 12:50:00,141.58,141.69,141.52,141.69,14720.0,140.2464,140.3554,140.187,140.3554,14720.0
2024-09-16 12:55:00,141.66,141.69,141.5,141.5,17151.0,140.3256,140.3554,140.1671,140.1671,17151.0
2024-09-16 13:00:00,141.5,141.61,141.21,141.27,32668.0,140.1671,140.2761,139.8799,139.9393,32668.0
2024-09-16 13:05:00,141.3,141.34,140.94,141.14,20406.0,139.969,140.0086,139.6124,139.8105,20406.0
2024-09-16 13:10:00,141.17,141.21,141.07,141.18,17713.0,139.8403,139.8799,139.7412,139.8502,17713.0
2024-09-16 13:15:00,141.19,141.4,141.06,141.06,13591.0,139.8601,140.0681,139.7313,139.7313,13591.0
2024-09-16 13:20:00,141.11,141.21,141.08,141.14,19653.0,139.7808,139.8799,139.7511,139.8105,19653.0
2024-09-16 13:25:00,141.15,141.15,140.95,141.09,27590.0,139.8204,139.8204,139.6223,139.761,27590.0
2024-09-16 13:30:00,141.09,141.09,140.82,140.86,15773.0,139.761,139.761,139.4935,139.5332,15773.0
2024-09-16 13:35:00,140.88,141.04,140.84,141.01,9193.0,139.553,139.7115,139.5134,139.6818,9193.0
2024-09-16 13:40:00,141.02,141.11,140.98,141.11,19880.0,139.6917,139.7808,139.652,139.7808,19880.0
2024-09-16 13:45:00,141.11,141.11,140.92,140.93,15393.0,139.7808,139.7808,139.5926,139.6025,15393.0
2024-09-16 13:50:00,140.9,141.02,140.9,140.93,11318.0,139.5728,139.6917,139.5728,139.6025,11318.0
2024-09-16 13:55:00,140.92,141.05,140.89,141.05,8419.0,139.5926,139.7214,139.5629,139.7214,8419.0
2024-09-16 14:00:00,141.03,141.04,140.9,140.9,18033.0,139.7016,139.7115,139.5728,139.5728,18033.0
2024-09-16 14:05:00,140.9,141.03,140.82,141.03,13185.0,139.5728,139.7016,139.4935,139.7016,13185.0
2024-09-16 14:10:00,141.1,141.14,140.97,141.04,11301.0,139.7709,139.8105,139.6421,139.7115,11301.0
2024-09-16 14:15:00,141.01,141.06,140.97,141.03,11643.0,139.6818,139.7313,139.6421,139.7016,11643.0
2024-09-16 14:20:00,141.03,141.11,140.93,141.02,16269.0,139.7016,139.7808,139.6025,139.6917,16269.0
2024-09-16 14:25:00,141.0,141.06,140.82,140.91,21787.0,139.6719,139.7313,139.4935,139.5827,21787.0
2024-09-16 14:30:00,140.9,141.06,140.88,141.06,16388.0,139.5728,139.7313,139.553,139.7313,16388.0
2024-09-16 14:35:00,141.08,141.33,141.07,141.24,12800.0,139.7511,139.9987,139.7412,139.9096,12800.0
2024-09-16 14:40:00,141.21,141.26,141.1,141.22,12266.0,139.8799,139.9294,139.7709,139.8898,12266.0
2024-09-16 14:45:00,141.21,141.26,141.09,141.25,10586.0,139.8799,139.9294,139.761,139.9195,10586.0
2024-09-16 14:50:00,141.28,141.38,141.24,141.27,14848.0,139.9492,140.0483,139.9096,139.9393,14848.0
2024-09-16 14:55:00,141.24,141.57,141.24,141.54,10532.0,139.9096,140.2365,139.9096,140.2068,10532.0
2024-09-16 15:00:00,141.53,141.56,141.4,141.49,13383.0,140.1969,140.2266,140.0681,140.1572,13383.0
2024-09-16 15:05:00,141.46,141.56,141.46,141.52,10907.0,140.1275,140.2266,140.1275,140.187,10907.0
2024-09-16 15:10:00,141.51,141.51,141.3,141.31,14517.0,140.177,140.177,139.969,139.9789,14517.0
2024-09-16 15:15:00,141.31,141.4,141.23,141.23,14474.0,139.9789,140.0681,139.8997,139.8997,14474.0
2024-09-16 15:20:00,141.17,141.19,140.92,140.95,20636.0,139.8403,139.8601,139.5926,139.6223,20636.0
2024-09-16 15:25:00,140.95,141.24,140.95,141.18,14045.0,139.6223,139.9096,139.6223,139.8502,14045.0
2024-09-16 15:30:00,141.24,141.33,141.14,141.16,12809.0,139.9096,139.9987,139.8105,139.8303,12809.0
2024-09-16 15:35:00,141.16,141.16,141.03,141.05,14764.0,139.8303,139.8303,139.7016,139.7214,14764.0
2024-09-16 15:40:00,141.04,141.04,140.81,140.81,20396.0,139.7115,139.7115,139.4836,139.4836,20396.0
2024-09-16 15:45:00,140.83,140.99,140.83,140.98,19049.0,139.5035,139.6619,139.5035,139.652,19049.0
2024-09-16 15:50:00,140.98,141.17,140.96,141.11,39116.0,139.652,139.8403,139.6322,139.7808,39116.0
2024-09-16 15:55:00,141.09,141.15,140.91,140.98,99222.0,139.761,139.8204,139.5827,139.652,99222.0
2024-09-17 09:30:00,140.93,142.27,140.93,142.19,15956.0,139.6025,140.9299,139.6025,140.8506,15956.0
2024-09-17 09:35:00,142.21,142.43,142.02,142.18,2864.0,140.8705,141.0884,140.6822,140.8407,2864.0
2024-09-17 09:40:00,142.18,142.68,141.96,142.54,11284.0,140.8407,141.336,140.6228,141.1973,11284.0
2024-09-17 09:45:00,142.66,143.45,142.64,143.38,28420.0,141.3162,142.0988,141.2964,142.0294,28420.0
2024-09-17 09:50:00,143.47,143.85,143.39,143.69,9871.0,142.1186,142.495,142.0393,142.3365,9871.0
2024-09-17 09:55:00,143.77,143.88,143.38,143.38,13576.0,142.4158,142.5247,142.0294,142.0294,13576.0
2024-09-17 10:00:00,143.38,143.88,143.28,143.78,26806.0,142.0294,142.5247,141.9304,142.4257,26806.0
2024-09-17 10:05:00,143.78,144.19,143.77,144.01,11485.0,142.4257,142.8318,142.4158,142.6535,11485.0
2024-09-17 10:10:00,144.02,144.41,143.98,144.34,7459.0,142.6634,143.0497,142.6238,142.9804,7459.0
2024-09-17 10:15:00,144.36,144.85,144.36,144.85,11651.0,143.0002,143.4856,143.0002,143.4856,11651.0
2024-09-17 10:20:00,144.83,145.34,144.71,145.13,17091.0,143.4658,143.971,143.3469,143.7629,17091.0
2024-09-17 10:25:00,145.05,145.42,144.94,145.22,18088.0,143.6837,144.0502,143.5747,143.8521,18088.0
2024-09-17 10:30:00,145.25,145.44,145.13,145.41,12801.0,143.8818,144.07,143.7629,144.0403,12801.0
2024-09-17 10:35:00,145.34,145.82,145.34,145.75,51103.0,143.971,144.4464,143.971,144.3771,51103.0
2024-09-17 10:40:00,145.75,145.79,145.42,145.47,27948.0,144.3771,144.4167,144.0502,144.0997,27948.0
2024-09-17 10:45:00,145.54,145.54,145.06,145.32,10025.0,144.1691,144.1691,143.6936,143.9512,10025.0
2024-09-17 10:50:00,145.43,145.8,145.41,145.59,9182.0,144.0601,144.4266,144.0403,144.2186,9182.0
2024-09-17 10:55:00,145.53,145.72,145.14,145.19,14784.0,144.1592,144.3474,143.7729,143.8224,14784.0
2024-09-17 11:00:00,145.22,145.73,145.21,145.72,47293.0,143.8521,144.3573,143.8422,144.3474,47293.0
2024-09-17 11:05:00,145.66,146.31,145.59,146.26,14118.0,144.288,144.9318,144.2186,144.8823,14118.0
2024-09-17 11:10:00,146.26,146.26,146.07,146.21,8863.0,144.8823,144.8823,144.6941,144.8328,8863.0
2024-09-17 11:15:00,146.22,146.58,146.06,146.46,21564.0,144.8427,145.1993,144.6842,145.0804,21564.0
2024-09-17 11:20:00,146.42,146.58,146.37,146.51,37131.0,145.0408,145.1993,144.9913,145.13,37131.0
2024-09-17 11:25:00,146.54,146.55,146.19,146.39,15478.0,145.1597,145.1696,144.813,145.0111,15478.0
2024-09-17 11:30:00,146.39,146.45,146.12,146.31,14134.0,145.0111,145.0705,144.7436,144.9318,14134.0
2024-09-17 11:35:00,146.33,146.43,146.02,146.32,43612.0,144.9516,145.0507,144.6446,144.9417,43612.0
2024-09-17 11:40:00,146.21,146.6,146.15,146.53,10864.0,144.8328,145.2191,144.7733,145.1498,10864.0
2024-09-17 11:45:00,146.54,146.6,146.12,146.13,10482.0,145.1597,145.2191,144.7436,144.7535,10482.0
2024-09-17 11:50:00,146.13,146.43,146.12,146.33,9659.0,144.7535,145.0507,144.7436,144.9516,9659.0
2024-09-17 11:55:00,146.33,146.55,146.33,146.43,6987.0,144.9516,145.1696,144.9516,145.0507,6987.0
2024-09-17 12:00:00,146.45,146.46,146.25,146.38,14453.0,145.0705,145.0804,144.8724,145.0012,14453.0
2024-09-17 12:05:00,146.43,146.43,146.19,146.21,7979.0,145.0507,145.0507,144.813,144.8328,7979.0
2024-09-17 12:10:00,146.21,146.26,146.13,146.14,4900.0,144.8328,144.8823,144.7535,144.7634,4900.0
2024-09-17 12:15:00,146.14,146.26,145.95,146.17,22907.0,144.7634,144.8823,144.5752,144.7932,22907.0
2024-09-17 12:20:00,146.14,146.34,146.03,146.31,9553.0,144.7634,144.9616,144.6545,144.9318,9553.0
2024-09-17 12:25:00,146.31,146.58,146.25,146.54,10249.0,144.9318,145.1993,144.8724,145.1597,10249.0
2024-09-17 12:30:00,146.53,146.6,146.47,146.52,3109.0,145.1498,145.2191,145.0903,145.1399,3109.0
2024-09-17 12:35:00,146.45,146.47,145.97,146.03,54725.0,145.0705,145.0903,144.595,144.6545,54725.0
2024-09-17 12:40:00,146.03,146.08,145.74,145.81,8245.0,144.6545,144.704,144.3672,144.4365,8245.0
2024-09-17 12:45:00,145.82,145.89,145.19,145.28,7526.0,144.4464,144.5158,143.8224,143.9115,7526.0
2024-09-17 12:50:00,145.22,145.46,145.04,145.42,29822.0,143.8521,144.0898,143.6738,144.0502,29822.0
2024-09-17 12:55:00,145.46,145.9,145.46,145.66,8810.0,144.0898,144.5257,144.0898,144.288,8810.0
2024-09-17 13:00:00,145.63,145.83,145.36,145.45,19559.0,144.2582,144.4564,143.9908,144.0799,19559.0
2024-09-17 13:05:00,145.47,145.58,145.31,145.31,8683.0,144.0997,144.2087,143.9413,143.9413,8683.0
2024-09-17 13:10:00,145.5,145.54,145.3,145.44,10855.0,144.1295,144.1691,143.9313,144.07,10855.0
2024-09-17 13:15:00,145.5,145.52,145.39,145.46,5052.0,144.1295,144.1493,144.0205,144.0898,5052.0
2024-09-17 13:20:00,145.46,145.67,145.35,145.63,6693.0,144.0898,144.2979,143.9809,144.2582,6693.0
2024-09-17 13:25:00,145.66,145.66,145.37,145.37,6443.0,144.288,144.288,144.0007,144.0007,6443.0
2024-09-17 13:30:00,145.38,145.55,145.22,145.29,19378.0,144.0106,144.179,143.8521,143.9214,19378.0
2024-09-17 13:35:00,145.27,145.43,145.26,145.39,7702.0,143.9016,144.0601,143.8917,144.0205,7702.0
2024-09-17 13:40:00,145.39,145.39,145.17,145.23,5529.0,144.0205,144.0205,143.8026,143.862,5529.0
2024-09-17 13:45:00,145.22,145.62,145.09,145.62,8819.0,143.8521,144.2483,143.7233,144.2483,8819.0
2024-09-17 13:50:00,145.62,145.71,145.55,145.66,7030.0,144.2483,144.3375,144.179,144.288,7030.0
2024-09-17 13:55:00,145.68,145.77,145.64,145.67,5448.0,144.3078,144.3969,144.2681,144.2979,5448.0
2024-09-17 14:00:00,145.65,145.75,145.29,145.29,10079.0,144.2781,144.3771,143.9214,143.9214,10079.0
2024-09-17 14:05:00,145.27,145.3,145.05,145.13,15109.0,143.9016,143.9313,143.6837,143.7629,15109.0
2024-09-17 14:10:00,145.11,145.11,144.54,144.63,10490.0,143.7431,143.7431,143.1785,143.2677,10490.0
2024-09-17 14:15:00,144.66,144.78,144.6,144.66,9033.0,143.2974,143.4162,143.2379,143.2974,9033.0
2024-09-17 14:20:00,144.61,144.81,144.53,144.68,10933.0,143.2478,143.446,143.1686,143.3172,10933.0
2024-09-17 14:25:00,144.66,144.77,144.61,144.67,5058.0,143.2974,143.4063,143.2478,143.3073,5058.0
2024-09-17 14:30:00,144.64,144.81,144.53,144.75,6839.0,143.2776,143.446,143.1686,143.3865,6839.0
2024-09-17 14:35:00,144.73,144.83,144.62,144.8,7061.0,143.3667,143.4658,143.2578,143.4361,7061.0
2024-09-17 14:40:00,144.82,144.84,144.72,144.72,4586.0,143.4559,143.4757,143.3568,143.3568,4586.0
2024-09-17 14:45:00,144.77,144.87,144.5,144.68,7652.0,143.4063,143.5054,143.1389,143.3172,7652.0
2024-09-17 14:50:00,144.59,144.74,144.54,144.74,6351.0,143.228,143.3766,143.1785,143.3766,6351.0
2024-09-17 14:55:00,144.71,144.77,144.54,144.6,8119.0,143.3469,143.4063,143.1785,143.2379,8119.0
2024-09-17 15:00:00,144.59,144.71,144.55,144.68,9797.0,143.228,143.3469,143.1884,143.3172,9797.0
2024-09-17 15:05:00,144.68,144.75,144.62,144.67,6714.0,143.3172,143.3865,143.2578,143.3073,6714.0
2024-09-17 15:10:00,144.63,144.83,144.61,144.77,7036.0,143.2677,143.4658,143.2478,143.4063,7036.0
2024-09-17 15:15:00,144.78,144.79,144.6,144.64,6184.0,143.4162,143.4262,143.2379,143.2776,6184.0
2024-09-17 15:20:00,144.61,144.75,144.54,144.69,10032.0,143.2478,143.3865,143.1785,143.3271,10032.0
2024-09-17 15:25:00,144.71,144.87,144.71,144.79,7173.0,143.3469,143.5054,143.3469,143.4262,7173.0
2024-09-17 15:30:00,144.76,144.76,144.53,144.72,14205.0,143.3964,143.3964,143.1686,143.3568,14205.0
2024-09-17 15:35:00,144.74,144.85,144.7,144.81,12285.0,143.3766,143.4856,143.337,143.446,12285.0
2024-09-17 15:40:00,144.81,144.98,144.63,144.68,14330.0,143.446,143.6144,143.2677,143.3172,14330.0
2024-09-17 15:45:00,144.69,145.0,144.69,144.92,24433.0,143.3271,143.6342,143.3271,143.5549,24433.0
2024-09-17 15:50:00,144.94,144.94,144.68,144.83,45543.0,143.5747,143.5747,143.3172,143.4658,45543.0
2024-09-17 15:55:00,144.84,145.16,144.82,145.12,124561.0,143.4757,143.7927,143.4559,143.753,124561.0
2024-09-18 09:30:00,145.41,145.57,144.67,145.57,16808.0,144.0403,144.1988,143.3073,144.1988,16808.0
2024-09-18 09:35:00,145.31,145.85,145.26,145.72,3415.0,143.9413,144.4762,143.8917,144.3474,3415.0
2024-09-18 09:40:00,145.75,146.13,144.93,145.2,37621.0,144.3771,144.7535,143.5648,143.8323,37621.0
2024-09-18 09:45:00,145.03,145.13,144.73,144.83,5040.0,143.6639,143.7629,143.3667,143.4658,5040.0
2024-09-18 09:50:00,144.83,144.83,143.88,144.07,18357.0,143.4658,143.4658,142.5247,142.7129,18357.0
2024-09-18 09:55:00,144.06,144.25,143.92,144.19,7484.0,142.703,142.8912,142.5643,142.8318,7484.0
2024-09-18 10:00:00,144.13,144.6,144.1,144.28,31355.0,142.7724,143.2379,142.7427,142.921,31355.0
2024-09-18 10:05:00,144.38,144.38,143.85,143.97,19919.0,143.02,143.02,142.495,142.6139,19919.0
2024-09-18 10:10:00,143.99,144.19,143.91,144.08,5364.0,142.6337,142.8318,142.5544,142.7228,5364.0
2024-09-18 10:15:00,144.06,144.57,144.06,144.54,5412.0,142.703,143.2082,142.703,143.1785,5412.0
2024-09-18 10:20:00,144.53,144.73,144.23,144.33,4442.0,143.1686,143.3667,142.8714,142.9705,4442.0
2024-09-18 10:25:00,144.43,144.58,144.16,144.5,5325.0,143.0695,143.2181,142.8021,143.1389,5325.0
2024-09-18 10:30:00,144.41,144.44,143.91,144.06,22678.0,143.0497,143.0794,142.5544,142.703,22678.0
2024-09-18 10:35:00,144.0,144.31,144.0,144.19,7312.0,142.6436,142.9507,142.6436,142.8318,7312.0
2024-09-18 10:40:00,144.2,144.32,144.16,144.17,2348.0,142.8417,142.9606,142.8021,142.812,2348.0
2024-09-18 10:45:00,144.18,144.29,144.14,144.28,3686.0,142.8219,142.9309,142.7823,142.921,3686.0
2024-09-18 10:50:00,144.29,144.45,144.19,144.28,3402.0,142.9309,143.0894,142.8318,142.921,3402.0
2024-09-18 10:55:00,144.28,144.49,144.27,144.49,5451.0,142.921,143.129,142.9111,143.129,5451.0
2024-09-18 11:00:00,144.59,144.7,144.47,144.63,3574.0,143.228,143.337,143.1092,143.2677,3574.0
2024-09-18 11:05:00,144.72,144.8,144.61,144.8,2110.0,143.3568,143.4361,143.2478,143.4361,2110.0
2024-09-18 11:10:00,144.8,144.96,144.79,144.95,2034.0,143.4361,143.5946,143.4262,143.5846,2034.0
2024-09-18 11:15:00,144.99,145.14,144.97,145.06,9971.0,143.6243,143.7729,143.6045,143.6936,9971.0
2024-09-18 11:20:00,145.06,145.4,145.06,145.36,4995.0,143.6936,144.0304,143.6936,143.9908,4995.0
2024-09-18 11:25:00,145.41,145.64,145.34,145.47,4859.0,144.0403,144.2681,143.971,144.0997,4859.0
2024-09-18 11:30:00,145.46,145.55,145.44,145.52,3515.0,144.0898,144.179,144.07,144.1493,3515.0
2024-09-18 11:35:00,145.52,145.52,145.32,145.35,9633.0,144.1493,144.1493,143.9512,143.9809,9633.0
2024-09-18 11:40:00,145.34,145.36,145.21,145.3,6078.0,143.971,143.9908,143.8422,143.9313,6078.0
2024-09-18 11:45:00,145.3,145.33,145.11,145.12,2092.0,143.9313,143.9611,143.7431,143.753,2092.0
2024-09-18 11:50:00,145.1,145.1,144.72,144.72,4729.0,143.7332,143.7332,143.3568,143.3568,4729.0
2024-09-18 11:55:00,144.72,144.77,144.59,144.61,7903.0,143.3568,143.4063,143.228,143.2478,7903.0
2024-09-18 12:00:00,144.61,144.63,144.26,144.39,12787.0,143.2478,143.2677,142.9011,143.0299,12787.0
2024-09-18 12:05:00,144.39,144.64,144.39,144.5,7255.0,143.0299,143.2776,143.0299,143.1389,7255.0
2024-09-18 12:10:00,144.51,144.64,144.5,144.61,4998.0,143.1488,143.2776,143.1389,143.2478,4998.0
2024-09-18 12:15:00,144.44,144.55,144.4,144.4,4170.0,143.0794,143.1884,143.0398,143.0398,4170.0
2024-09-18 12:20:00,144.4,144.49,144.1,144.13,15583.0,143.0398,143.129,142.7427,142.7724,15583.0
2024-09-18 12:25:00,144.19,144.46,144.1,144.39,10737.0,142.8318,143.0993,142.7427,143.0299,10737.0
2024-09-18 12:30:00,144.38,144.56,144.3,144.46,7194.0,143.02,143.1983,142.9408,143.0993,7194.0
2024-09-18 12:35:00,144.5,144.52,144.36,144.38,6008.0,143.1389,143.1587,143.0002,143.02,6008.0
2024-09-18 12:40:00,144.43,144.6,144.42,144.49,10089.0,143.0695,143.2379,143.0596,143.129,10089.0
2024-09-18 12:45:00,144.43,144.56,144.32,144.53,18794.0,143.0695,143.1983,142.9606,143.1686,18794.0
2024-09-18 12:50:00,144.5,144.57,144.42,144.52,16121.0,143.1389,143.2082,143.0596,143.1587,16121.0
2024-09-18 12:55:00,144.51,144.73,144.51,144.67,11228.0,143.1488,143.3667,143.1488,143.3073,11228.0
2024-09-18 13:00:00,144.62,144.82,144.62,144.73,6518.0,143.2578,143.4559,143.2578,143.3667,6518.0
2024-09-18 13:05:00,144.69,144.93,144.66,144.92,7875.0,143.3271,143.5648,143.2974,143.5549,7875.0
2024-09-18 13:10:00,144.98,145.11,144.94,144.99,16553.0,143.6144,143.7431,143.5747,143.6243,16553.0
2024-09-18 13:15:00,144.99,145.11,144.97,145.09,7848.0,143.6243,143.7431,143.6045,143.7233,7848.0
2024-09-18 13:20:00,145.1,145.38,145.1,145.3,4000.0,143.7332,144.0106,143.7332,143.9313,4000.0
2024-09-18 13:25:00,145.38,145.67,145.38,145.67,3345.0,144.0106,144.2979,144.0106,144.2979,3345.0
2024-09-18 13:30:00,145.67,145.93,145.63,145.93,7065.0,144.2979,144.5554,144.2582,144.5554,7065.0
2024-09-18 13:35:00,145.95,146.02,145.8,145.84,8102.0,144.5752,144.6446,144.4266,144.4663,8102.0
2024-09-18 13:40:00,145.85,145.99,145.85,145.96,3209.0,144.4762,144.6148,144.4762,144.5851,3209.0
2024-09-18 13:45:00,145.99,146.14,145.79,145.82,10557.0,144.6148,144.7634,144.4167,144.4464,10557.0
2024-09-18 13:50:00,145.8,146.01,145.73,145.9,13779.0,144.4266,144.6347,144.3573,144.5257,13779.0
2024-09-18 13:55:00,145.95,146.31,145.9,146.27,43120.0,144.5752,144.9318,144.5257,144.8922,43120.0
2024-09-18 14:00:00,146.15,148.5,146.05,147.08,58979.0,144.7733,147.1012,144.6743,145.6946,58979.0
2024-09-18 14:05:00,147.03,147.05,146.1,146.15,36783.0,145.6451,145.6649,144.7238,144.7733,36783.0
2024-09-18 14:10:00,146.26,146.27,145.39,146.04,94681.0,144.8823,144.8922,144.0205,144.6644,94681.0
2024-09-18 14:15:00,145.98,146.91,145.95,146.77,21855.0,144.6049,145.5262,144.5752,145.3875,21855.0
2024-09-18 14:20:00,146.65,146.85,146.36,146.45,7207.0,145.2686,145.4667,144.9814,145.0705,7207.0
2024-09-18 14:25:00,146.52,146.8,146.34,146.77,7934.0,145.1399,145.4172,144.9616,145.3875,7934.0
2024-09-18 14:30:00,146.75,147.74,146.74,147.72,17028.0,145.3677,146.3484,145.3578,146.3286,17028.0
2024-09-18 14:35:00,147.74,148.43,146.75,148.35,23533.0,146.3484,147.0319,145.3677,146.9526,23533.0
2024-09-18 14:40:00,148.34,148.5,146.75,146.93,44668.0,146.9427,147.1012,145.3677,145.546,44668.0
2024-09-18 14:45:00,146.9,147.43,146.66,147.03,30136.0,145.5163,146.0413,145.2785,145.6451,30136.0
2024-09-18 14:50:00,147.0,147.37,146.94,147.18,44481.0,145.6153,145.9818,145.5559,145.7936,44481.0
2024-09-18 14:55:00,147.18,147.46,146.41,146.56,25761.0,145.7936,146.071,145.0309,145.1795,25761.0
2024-09-18 15:00:00,146.55,146.55,145.94,146.36,54753.0,145.1696,145.1696,144.5653,144.9814,54753.0
2024-09-18 15:05:00,146.17,146.55,145.98,146.2,17100.0,144.7932,145.1696,144.6049,144.8229,17100.0
2024-09-18 15:10:00,146.12,147.21,146.06,147.01,11936.0,144.7436,145.8234,144.6842,145.6252,11936.0
2024-09-18 15:15:00,146.89,146.92,146.54,146.72,8713.0,145.5064,145.5361,145.1597,145.338,8713.0
2024-09-18 15:20:00,146.73,146.74,145.95,146.68,31552.0,145.3479,145.3578,144.5752,145.2983,31552.0
2024-09-18 15:25:00,146.77,147.2,146.54,146.75,9211.0,145.3875,145.8135,145.1597,145.3677,9211.0
2024-09-18 15:30:00,146.71,146.91,146.02,146.07,12164.0,145.3281,145.5262,144.6446,144.6941,12164.0
2024-09-18 15:35:00,146.05,146.37,145.95,146.37,17607.0,144.6743,144.9913,144.5752,144.9913,17607.0
2024-09-18 15:40:00,146.32,146.36,145.98,146.0,55916.0,144.9417,144.9814,144.6049,144.6248,55916.0
2024-09-18 15:45:00,146.0,146.17,145.48,145.67,68442.0,144.6248,144.7932,144.1097,144.2979,68442.0
2024-09-18 15:50:00,145.67,145.84,145.44,145.64,31014.0,144.2979,144.4663,144.07,144.2681,31014.0
2024-09-18 15:55:00,145.67,145.8,145.36,145.42,91118.0,144.2979,144.4266,143.9908,144.0502,91118.0
2024-09-19 09:30:00,148.5,151.36,148.11,150.86,196008.0,147.1012,149.9343,146.7149,149.439,196008.0
2024-09-19 09:35:00,150.68,151.05,149.33,149.34,43998.0,149.2607,149.6272,147.9234,147.9333,43998.0
2024-09-19 09:40:00,149.35,149.59,148.29,148.85,81608.0,147.9432,148.1809,146.8932,147.4479,81608.0
2024-09-19 09:45:00,148.82,149.31,148.66,149.19,24584.0,147.4182,147.9036,147.2597,147.7847,24584.0
2024-09-19 09:50:00,149.31,149.32,148.61,149.02,51455.0,147.9036,147.9135,147.2102,147.6163,51455.0
2024-09-19 09:55:00,149.02,150.19,149.0,149.68,57350.0,147.6163,148.7753,147.5965,148.2701,57350.0
2024-09-19 10:00:00,149.76,149.95,148.93,149.2,40125.0,148.3493,148.5375,147.5272,147.7946,40125.0
2024-09-19 10:05:00,149.08,149.34,148.8,149.23,23762.0,147.6757,147.9333,147.3984,147.8243,23762.0
2024-09-19 10:10:00,149.19,149.69,149.17,149.26,12640.0,147.7847,148.28,147.7649,147.854,12640.0
2024-09-19 10:15:00,149.35,149.39,148.94,149.22,9039.0,147.9432,147.9828,147.5371,147.8144,9039.0
2024-09-19 10:20:00,149.06,149.48,149.0,149.21,12624.0,147.6559,148.072,147.5965,147.8045,12624.0
2024-09-19 10:25:00,149.39,149.94,149.23,149.94,66860.0,147.9828,148.5276,147.8243,148.5276,66860.0
2024-09-19 10:30:00,149.93,150.5,149.79,150.18,72268.0,148.5177,149.0824,148.3791,148.7654,72268.0
2024-09-19 10:35:00,150.24,150.25,149.92,150.24,20790.0,148.8248,148.8347,148.5078,148.8248,20790.0
2024-09-19 10:40:00,150.28,150.59,149.95,150.11,100021.0,148.8644,149.1715,148.5375,148.696,100021.0
2024-09-19 10:45:00,149.96,150.03,149.39,149.71,31348.0,148.5475,148.6168,147.9828,148.2998,31348.0
2024-09-19 10:50:00,149.8,150.2,149.63,149.9,19257.0,148.389,148.7852,148.2206,148.488,19257.0
2024-09-19 10:55:00,149.9,150.04,149.66,150.0,11526.0,148.488,148.6267,148.2503,148.5871,11526.0
2024-09-19 11:00:00,149.94,150.61,149.63,150.4,58501.0,148.5276,149.1913,148.2206,148.9833,58501.0
2024-09-19 11:05:00,150.38,150.69,149.99,150.12,18812.0,148.9635,149.2706,148.5772,148.7059,18812.0
2024-09-19 11:10:00,150.14,150.53,150.08,150.25,9461.0,148.7258,149.1121,148.6663,148.8347,9461.0
2024-09-19 11:15:00,150.37,150.66,150.32,150.42,11278.0,148.9536,149.2409,148.9041,149.0031,11278.0
2024-09-19 11:20:00,150.5,150.95,150.39,150.95,8838.0,149.0824,149.5281,148.9734,149.5281,8838.0
2024-09-19 11:25:00,150.93,151.0,150.8,150.82,6913.0,149.5083,149.5777,149.3795,149.3994,6913.0
2024-09-19 11:30:00,150.74,150.78,150.6,150.74,12287.0,149.3201,149.3597,149.1814,149.3201,12287.0
2024-09-19 11:35:00,150.83,150.89,150.64,150.74,6825.0,149.4093,149.4687,149.221,149.3201,6825.0
2024-09-19 11:40:00,150.69,151.04,150.69,151.03,7195.0,149.2706,149.6173,149.2706,149.6074,7195.0
2024-09-19 11:45:00,151.02,151.15,150.97,151.03,8084.0,149.5975,149.7262,149.5479,149.6074,8084.0
2024-09-19 11:50:00,151.03,151.4,150.98,151.06,28285.0,149.6074,149.9739,149.5578,149.6371,28285.0
2024-09-19 11:55:00,151.08,151.15,150.86,151.1,7611.0,149.6569,149.7262,149.439,149.6767,7611.0
2024-09-19 12:00:00,151.1,151.73,150.97,151.73,11393.0,149.6767,150.3008,149.5479,150.3008,11393.0
2024-09-19 12:05:00,151.77,151.82,151.48,151.56,15866.0,150.3404,150.3899,150.0531,150.1324,15866.0
2024-09-19 12:10:00,151.52,151.56,151.3,151.36,10050.0,150.0928,150.1324,149.8748,149.9343,10050.0
2024-09-19 12:15:00,151.44,151.82,151.35,151.65,28434.0,150.0135,150.3899,149.9244,150.2215,28434.0
2024-09-19 12:20:00,151.69,151.76,151.35,151.47,23429.0,150.2612,150.3305,149.9244,150.0432,23429.0
2024-09-19 12:25:00,151.37,151.5,151.18,151.22,6196.0,149.9442,150.0729,149.756,149.7956,6196.0
2024-09-19 12:30:00,151.21,151.5,151.21,151.48,10590.0,149.7857,150.0729,149.7857,150.0531,10590.0
2024-09-19 12:35:00,151.41,151.46,151.22,151.43,6872.0,149.9838,150.0333,149.7956,150.0036,6872.0
2024-09-19 12:40:00,151.39,151.8,151.37,151.75,8531.0,149.964,150.3701,149.9442,150.3206,8531.0
2024-09-19 12:45:00,151.67,151.8,151.51,151.66,10907.0,150.2413,150.3701,150.0829,150.2314,10907.0
2024-09-19 12:50:00,151.68,151.75,151.33,151.4,8193.0,150.2513,150.3206,149.9045,149.9739,8193.0
2024-09-19 12:55:00,151.34,151.43,151.18,151.37,5416.0,149.9145,150.0036,149.756,149.9442,5416.0
2024-09-19 13:00:00,151.32,151.4,151.15,151.2,16672.0,149.8946,149.9739,149.7262,149.7758,16672.0
2024-09-19 13:05:00,151.24,151.4,151.07,151.1,10964.0,149.8154,149.9739,149.647,149.6767,10964.0
2024-09-19 13:10:00,151.05,151.2,150.98,151.13,14606.0,149.6272,149.7758,149.5578,149.7064,14606.0
2024-09-19 13:15:00,151.12,151.36,151.03,151.23,14801.0,149.6965,149.9343,149.6074,149.8055,14801.0
2024-09-19 13:20:00,151.24,151.31,151.09,151.11,6680.0,149.8154,149.8847,149.6668,149.6866,6680.0
2024-09-19 13:25:00,151.09,151.3,151.08,151.09,5855.0,149.6668,149.8748,149.6569,149.6668,5855.0
2024-09-19 13:30:00,151.07,151.35,151.07,151.28,8240.0,149.647,149.9244,149.647,149.855,8240.0
2024-09-19 13:35:00,151.2,151.4,151.16,151.28,4414.0,149.7758,149.9739,149.7361,149.855,4414.0
2024-09-19 13:40:00,151.28,151.58,151.28,151.48,7303.0,149.855,150.1522,149.855,150.0531,7303.0
2024-09-19 13:45:00,151.48,151.86,151.48,151.76,11380.0,150.0531,150.4296,150.0531,150.3305,11380.0
2024-09-19 13:50:00,151.76,151.97,151.76,151.92,13579.0,150.3305,150.5385,150.3305,150.489,13579.0
2024-09-19 13:55:00,151.91,152.06,151.67,151.79,22440.0,150.4791,150.6277,150.2413,150.3602,22440.0
2024-09-19 14:00:00,151.72,151.79,151.67,151.68,8464.0,150.2909,150.3602,150.2413,150.2513,8464.0
2024-09-19 14:05:00,151.66,151.83,151.56,151.73,13191.0,150.2314,150.3998,150.1324,150.3008,13191.0
2024-09-19 14:10:00,151.66,151.84,151.59,151.81,8373.0,150.2314,150.4097,150.1621,150.38,8373.0
2024-09-19 14:15:00,151.82,151.82,151.49,151.5,12773.0,150.3899,150.3899,150.063,150.0729,12773.0
2024-09-19 14:20:00,151.5,151.59,151.44,151.46,6054.0,150.0729,150.1621,150.0135,150.0333,6054.0
2024-09-19 14:25:00,151.46,151.81,151.35,151.81,4921.0,150.0333,150.38,149.9244,150.38,4921.0
2024-09-19 14:30:00,151.83,151.92,151.72,151.76,8239.0,150.3998,150.489,150.2909,150.3305,8239.0
2024-09-19 14:35:00,151.75,152.04,151.67,152.03,6076.0,150.3206,150.6079,150.2413,150.598,6076.0
2024-09-19 14:40:00,152.03,152.15,151.96,152.07,5189.0,150.598,150.7168,150.5286,150.6376,5189.0
2024-09-19 14:45:00,152.04,152.06,151.82,151.85,5417.0,150.6079,150.6277,150.3899,150.4197,5417.0
2024-09-19 14:50:00,151.82,151.98,151.62,151.95,7943.0,150.3899,150.5484,150.1918,150.5187,7943.0
2024-09-19 14:55:00,151.92,152.18,151.82,152.13,16429.0,150.489,150.7465,150.3899,150.697,16429.0
2024-09-19 15:00:00,152.18,152.48,152.13,152.46,20947.0,150.7465,151.0437,150.697,151.0239,20947.0
2024-09-19 15:05:00,152.44,152.46,152.24,152.28,8226.0,151.0041,151.0239,150.806,150.8456,8226.0
2024-09-19 15:10:00,152.3,152.43,152.16,152.25,13798.0,150.8654,150.9942,150.7267,150.8159,13798.0
2024-09-19 15:15:00,152.23,152.4,152.23,152.31,28728.0,150.7961,150.9645,150.7961,150.8753,28728.0
2024-09-19 15:20:00,152.31,152.41,152.02,152.39,19189.0,150.8753,150.9744,150.588,150.9546,19189.0
2024-09-19 15:25:00,152.43,152.46,152.31,152.44,15333.0,150.9942,151.0239,150.8753,151.0041,15333.0
2024-09-19 15:30:00,152.42,152.55,152.26,152.46,44843.0,150.9843,151.1131,150.8258,151.0239,44843.0
2024-09-19 15:35:00,152.45,152.57,152.25,152.57,32814.0,151.014,151.1329,150.8159,151.1329,32814.0
2024-09-19 15:40:00,152.57,152.72,152.52,152.63,39933.0,151.1329,151.2815,151.0833,151.1923,39933.0
2024-09-19 15:45:00,152.63,153.04,152.63,152.81,47398.0,151.1923,151.5984,151.1923,151.3706,47398.0
2024-09-19 15:50:00,152.73,152.9,152.49,152.7,69767.0,151.2914,151.4598,151.0536,151.2616,69767.0
2024-09-19 15:55:00,152.7,153.07,152.65,153.05,221506.0,151.2616,151.6282,151.2121,151.6083,221506.0
2024-09-20 09:30:00,153.36,153.36,152.3,152.69,352147.0,151.9154,151.9154,150.8654,151.2517,352147.0
2024-09-20 09:35:00,152.67,153.21,152.39,152.74,72356.0,151.2319,151.7668,150.9546,151.3013,72356.0
2024-09-20 09:40:00,152.74,153.23,152.7,153.02,40695.0,151.3013,151.7867,151.2616,151.5786,40695.0
2024-09-20 09:45:00,153.03,153.05,151.85,151.9,46588.0,151.5885,151.6083,150.4197,150.4692,46588.0
2024-09-20 09:50:00,151.85,151.97,151.24,151.48,38231.0,150.4197,150.5385,149.8154,150.0531,38231.0
2024-09-20 09:55:00,151.39,152.12,151.26,152.06,34235.0,149.964,150.6871,149.8352,150.6277,34235.0
2024-09-20 10:00:00,152.0,152.2,151.32,151.32,27743.0,150.5682,150.7664,149.8946,149.8946,27743.0
2024-09-20 10:05:00,151.33,151.41,150.82,151.17,29335.0,149.9045,149.9838,149.3994,149.7461,29335.0
2024-09-20 10:10:00,151.17,151.35,150.71,150.89,22834.0,149.7461,149.9244,149.2904,149.4687,22834.0
2024-09-20 10:15:00,150.99,151.46,150.91,151.42,11619.0,149.5678,150.0333,149.4885,149.9937,11619.0
2024-09-20 10:20:00,151.34,151.57,151.25,151.34,7528.0,149.9145,150.1423,149.8253,149.9145,7528.0
2024-09-20 10:25:00,151.34,151.44,151.02,151.33,16046.0,149.9145,150.0135,149.5975,149.9045,16046.0
2024-09-20 10:30:00,151.36,152.34,151.36,152.34,10254.0,149.9343,150.905,149.9343,150.905,10254.0
2024-09-20 10:35:00,152.27,152.27,151.65,151.65,13254.0,150.8357,150.8357,150.2215,150.2215,13254.0
2024-09-20 10:40:00,151.64,151.98,151.64,151.89,5254.0,150.2116,150.5484,150.2116,150.4593,5254.0
2024-09-20 10:45:00,151.91,151.98,151.7,151.8,7434.0,150.4791,150.5484,150.2711,150.3701,7434.0
2024-09-20 10:50:00,151.79,152.19,151.78,151.99,19152.0,150.3602,150.7564,150.3503,150.5583,19152.0
2024-09-20 10:55:00,152.0,152.23,151.82,152.15,13315.0,150.5682,150.7961,150.3899,150.7168,13315.0
2024-09-20 11:00:00,152.07,152.18,151.86,151.86,9422.0,150.6376,150.7465,150.4296,150.4296,9422.0
2024-09-20 11:05:00,151.84,152.24,151.84,152.13,11835.0,150.4097,150.806,150.4097,150.697,11835.0
2024-09-20 11:10:00,152.13,152.16,151.86,151.93,15777.0,150.697,150.7267,150.4296,150.4989,15777.0
2024-09-20 11:15:00,151.93,152.25,151.85,152.19,14827.0,150.4989,150.8159,150.4197,150.7564,14827.0
2024-09-20 11:20:00,152.2,152.21,151.84,152.15,31078.0,150.7664,150.7763,150.4097,150.7168,31078.0
2024-09-20 11:25:00,152.08,152.17,151.95,152.11,5718.0,150.6475,150.7366,150.5187,150.6772,5718.0
2024-09-20 11:30:00,152.18,152.32,151.93,152.32,10447.0,150.7465,150.8852,150.4989,150.8852,10447.0
2024-09-20 11:35:00,152.32,152.47,152.32,152.46,7391.0,150.8852,151.0338,150.8852,151.0239,7391.0
2024-09-20 11:40:00,152.38,152.8,152.35,152.72,38340.0,150.9447,151.3607,150.9149,151.2815,38340.0
2024-09-20 11:45:00,152.77,152.79,152.38,152.38,7953.0,151.331,151.3508,150.9447,150.9447,7953.0
2024-09-20 11:50:00,152.44,152.44,152.09,152.17,26555.0,151.0041,151.0041,150.6574,150.7366,26555.0
2024-09-20 11:55:00,152.24,152.48,152.21,152.44,12954.0,150.806,151.0437,150.7763,151.0041,12954.0
2024-09-20 12:00:00,152.41,152.54,152.24,152.54,10179.0,150.9744,151.1032,150.806,151.1032,10179.0
2024-09-20 12:05:00,152.5,152.58,152.27,152.53,14600.0,151.0635,151.1428,150.8357,151.0932,14600.0
2024-09-20 12:10:00,152.53,152.53,152.24,152.31,4731.0,151.0932,151.0932,150.806,150.8753,4731.0
2024-09-20 12:15:00,152.29,152.53,152.24,152.52,8851.0,150.8555,151.0932,150.806,151.0833,8851.0
2024-09-20 12:20:00,152.52,153.05,152.49,153.04,12985.0,151.0833,151.6083,151.0536,151.5984,12985.0
2024-09-20 12:25:00,153.04,153.07,152.92,153.04,12478.0,151.5984,151.6282,151.4796,151.5984,12478.0
2024-09-20 12:30:00,153.03,153.04,152.75,152.8,10709.0,151.5885,151.5984,151.3112,151.3607,10709.0
2024-09-20 12:35:00,152.85,153.11,152.79,153.03,17956.0,151.4102,151.6678,151.3508,151.5885,17956.0
2024-09-20 12:40:00,153.04,153.18,153.01,153.14,7274.0,151.5984,151.7371,151.5687,151.6975,7274.0
2024-09-20 12:45:00,153.12,153.14,152.98,153.11,11085.0,151.6777,151.6975,151.539,151.6678,11085.0
2024-09-20 12:50:00,153.11,153.12,152.99,153.1,9390.0,151.6678,151.6777,151.5489,151.6579,9390.0
2024-09-20 12:55:00,153.06,153.06,152.92,153.03,9969.0,151.6183,151.6183,151.4796,151.5885,9969.0
2024-09-20 13:00:00,153.03,153.11,152.99,153.06,14231.0,151.5885,151.6678,151.5489,151.6183,14231.0
2024-09-20 13:05:00,153.06,153.26,153.05,153.07,17775.0,151.6183,151.8164,151.6083,151.6282,17775.0
2024-09-20 13:10:00,153.0,153.07,152.85,152.99,11384.0,151.5588,151.6282,151.4102,151.5489,11384.0
2024-09-20 13:15:00,152.95,152.95,152.54,152.61,7976.0,151.5093,151.5093,151.1032,151.1725,7976.0
2024-09-20 13:20:00,152.62,152.79,152.49,152.67,6976.0,151.1824,151.3508,151.0536,151.2319,6976.0
2024-09-20 13:25:00,152.73,152.73,152.46,152.6,4091.0,151.2914,151.2914,151.0239,151.1626,4091.0
2024-09-20 13:30:00,152.6,152.74,152.5,152.67,33375.0,151.1626,151.3013,151.0635,151.2319,33375.0
2024-09-20 13:35:00,152.67,152.74,152.59,152.68,5349.0,151.2319,151.3013,151.1527,151.2418,5349.0
2024-09-20 13:40:00,152.64,152.77,152.63,152.77,3754.0,151.2022,151.331,151.1923,151.331,3754.0
2024-09-20 13:45:00,152.72,152.76,152.54,152.62,6930.0,151.2815,151.3211,151.1032,151.1824,6930.0
2024-09-20 13:50:00,152.64,152.67,152.57,152.61,4403.0,151.2022,151.2319,151.1329,151.1725,4403.0
2024-09-20 13:55:00,152.61,152.66,152.55,152.66,2638.0,151.1725,151.222,151.1131,151.222,2638.0
2024-09-20 14:00:00,152.64,152.64,152.23,152.39,12450.0,151.2022,151.2022,150.7961,150.9546,12450.0
2024-09-20 14:05:00,152.27,152.3,152.14,152.15,6919.0,150.8357,150.8654,150.7069,150.7168,6919.0
2024-09-20 14:10:00,152.13,152.44,152.13,152.33,8017.0,150.697,151.0041,150.697,150.8951,8017.0
2024-09-20 14:15:00,152.34,152.5,152.29,152.46,2790.0,150.905,151.0635,150.8555,151.0239,2790.0
2024-09-20 14:20:00,152.49,152.49,152.16,152.17,4579.0,151.0536,151.0536,150.7267,150.7366,4579.0
2024-09-20 14:25:00,152.13,152.25,152.1,152.24,3350.0,150.697,150.8159,150.6673,150.806,3350.0
2024-09-20 14:30:00,152.16,152.47,152.16,152.24,11698.0,150.7267,151.0338,150.7267,150.806,11698.0
2024-09-20 14:35:00,152.25,152.34,152.15,152.2,6654.0,150.8159,150.905,150.7168,150.7664,6654.0
2024-09-20 14:40:00,152.18,152.37,152.15,152.37,4767.0,150.7465,150.9348,150.7168,150.9348,4767.0
2024-09-20 14:45:00,152.33,152.33,152.17,152.28,6296.0,150.8951,150.8951,150.7366,150.8456,6296.0
2024-09-20 14:50:00,152.24,152.48,152.21,152.48,4477.0,150.806,151.0437,150.7763,151.0437,4477.0
2024-09-20 14:55:00,152.48,152.57,152.34,152.38,6563.0,151.0437,151.1329,150.905,150.9447,6563.0
2024-09-20 15:00:00,152.35,152.59,152.32,152.53,6407.0,150.9149,151.1527,150.8852,151.0932,6407.0
2024-09-20 15:05:00,152.5,152.61,152.46,152.5,7282.0,151.0635,151.1725,151.0239,151.0635,7282.0
2024-09-20 15:10:00,152.52,152.56,152.34,152.46,9740.0,151.0833,151.123,150.905,151.0239,9740.0
2024-09-20 15:15:00,152.49,152.77,152.44,152.68,6411.0,151.0536,151.331,151.0041,151.2418,6411.0
2024-09-20 15:20:00,152.71,152.96,152.63,152.77,12530.0,151.2715,151.5192,151.1923,151.331,12530.0
2024-09-20 15:25:00,152.78,152.95,152.77,152.85,12158.0,151.3409,151.5093,151.331,151.4102,12158.0
2024-09-20 15:30:00,152.84,152.89,152.67,152.88,9596.0,151.4003,151.4499,151.2319,151.4399,9596.0
2024-09-20 15:35:00,152.88,153.04,152.74,152.84,16280.0,151.4399,151.5984,151.3013,151.4003,16280.0
2024-09-20 15:40:00,152.81,152.92,152.67,152.8,34170.0,151.3706,151.4796,151.2319,151.3607,34170.0
2024-09-20 15:45:00,152.81,152.81,152.17,152.21,45492.0,151.3706,151.3706,150.7366,150.7763,45492.0
2024-09-20 15:50:00,152.23,152.35,152.12,152.21,66139.0,150.7961,150.9149,150.6871,150.7763,66139.0
2024-09-20 15:55:00,152.22,152.37,152.01,152.27,131060.0,150.7862,150.9348,150.5781,150.8357,131060.0
2024-09-23 09:30:00,153.0,153.93,152.5,153.91,22830.0,151.5588,152.4801,151.0635,152.4602,22830.0
2024-09-23 09:35:00,153.66,154.18,153.51,153.72,22866.0,152.2126,152.7277,152.064,152.272,22866.0
2024-09-23 09:40:00,153.71,153.9,153.09,153.13,6293.0,152.2621,152.4503,151.648,151.6876,6293.0
2024-09-23 09:45:00,152.86,153.28,152.24,152.28,15063.0,151.4201,151.8362,150.806,150.8456,15063.0
2024-09-23 09:50:00,152.37,152.37,151.82,152.12,4039.0,150.9348,150.9348,150.3899,150.6871,4039.0
2024-09-23 09:55:00,152.08,152.27,151.97,152.12,4140.0,150.6475,150.8357,150.5385,150.6871,4140.0
2024-09-23 10:00:00,152.38,152.38,151.84,152.27,7586.0,150.9447,150.9447,150.4097,150.8357,7586.0
2024-09-23 10:05:00,152.23,152.45,152.13,152.31,5674.0,150.7961,151.014,150.697,150.8753,5674.0
2024-09-23 10:10:00,152.34,152.75,152.34,152.57,4136.0,150.905,151.3112,150.905,151.1329,4136.0
2024-09-23 10:15:00,152.66,153.1,152.66,153.0,4614.0,151.222,151.6579,151.222,151.5588,4614.0
2024-09-23 10:20:00,153.0,153.29,152.96,152.96,4838.0,151.5588,151.8461,151.5192,151.5192,4838.0
2024-09-23 10:25:00,152.85,152.94,152.67,152.67,3005.0,151.4102,151.4994,151.2319,151.2319,3005.0
2024-09-23 10:30:00,152.67,152.82,152.62,152.73,5135.0,151.2319,151.3805,151.1824,151.2914,5135.0
2024-09-23 10:35:00,152.73,152.73,152.07,152.07,7918.0,151.2914,151.2914,150.6376,150.6376,7918.0
2024-09-23 10:40:00,152.14,152.75,152.14,152.68,4839.0,150.7069,151.3112,150.7069,151.2418,4839.0
2024-09-23 10:45:00,152.6,152.73,152.46,152.66,4081.0,151.1626,151.2914,151.0239,151.222,4081.0
2024-09-23 10:50:00,152.61,152.81,152.61,152.61,3444.0,151.1725,151.3706,151.1725,151.1725,3444.0
2024-09-23 10:55:00,152.59,152.71,152.47,152.5,3216.0,151.1527,151.2715,151.0338,151.0635,3216.0
2024-09-23 11:00:00,152.47,152.47,151.95,151.96,7243.0,151.0338,151.0338,150.5187,150.5286,7243.0
2024-09-23 11:05:00,152.03,152.1,151.91,151.99,4531.0,150.598,150.6673,150.4791,150.5583,4531.0
2024-09-23 11:10:00,151.99,152.16,151.98,152.02,3233.0,150.5583,150.7267,150.5484,150.588,3233.0
2024-09-23 11:15:00,151.95,152.08,151.83,151.99,3368.0,150.5187,150.6475,150.3998,150.5583,3368.0
2024-09-23 11:20:00,152.0,152.05,151.79,151.91,4165.0,150.5682,150.6178,150.3602,150.4791,4165.0
2024-09-23 11:25:00,151.98,152.1,151.93,151.99,3171.0,150.5484,150.6673,150.4989,150.5583,3171.0
2024-09-23 11:30:00,152.06,152.08,151.91,152.06,2532.0,150.6277,150.6475,150.4791,150.6277,2532.0
2024-09-23 11:35:00,152.06,152.19,151.96,152.17,4979.0,150.6277,150.7564,150.5286,150.7366,4979.0
2024-09-23 11:40:00,152.07,152.29,152.07,152.25,7270.0,150.6376,150.8555,150.6376,150.8159,7270.0
2024-09-23 11:45:00,152.3,152.47,152.26,152.37,4556.0,150.8654,151.0338,150.8258,150.9348,4556.0
2024-09-23 11:50:00,152.45,152.45,152.01,152.12,6284.0,151.014,151.014,150.5781,150.6871,6284.0
2024-09-23 11:55:00,152.03,152.18,151.74,151.83,8065.0,150.598,150.7465,150.3107,150.3998,8065.0
2024-09-23 12:00:00,151.73,151.92,151.66,151.83,5388.0,150.3008,150.489,150.2314,150.3998,5388.0
2024-09-23 12:05:00,151.83,151.94,151.69,151.79,5957.0,150.3998,150.5088,150.2612,150.3602,5957.0
2024-09-23 12:10:00,151.84,151.9,151.5,151.63,5155.0,150.4097,150.4692,150.0729,150.2017,5155.0
2024-09-23 12:15:00,151.54,151.68,151.37,151.68,7220.0,150.1126,150.2513,149.9442,150.2513,7220.0
2024-09-23 12:20:00,151.69,151.77,151.51,151.51,5153.0,150.2612,150.3404,150.0829,150.0829,5153.0
2024-09-23 12:25:00,151.54,151.78,151.5,151.66,9635.0,150.1126,150.3503,150.0729,150.2314,9635.0
2024-09-23 12:30:00,151.65,151.83,151.57,151.75,5189.0,150.2215,150.3998,150.1423,150.3206,5189.0
2024-09-23 12:35:00,151.84,151.9,151.65,151.88,4745.0,150.4097,150.4692,150.2215,150.4494,4745.0
2024-09-23 12:40:00,151.72,151.88,151.65,151.78,4647.0,150.2909,150.4494,150.2215,150.3503,4647.0
2024-09-23 12:45:00,151.78,151.97,151.71,151.92,6614.0,150.3503,150.5385,150.281,150.489,6614.0
2024-09-23 12:50:00,151.85,151.94,151.75,151.78,4180.0,150.4197,150.5088,150.3206,150.3503,4180.0
2024-09-23 12:55:00,151.68,152.11,151.68,152.04,8246.0,150.2513,150.6772,150.2513,150.6079,8246.0
2024-09-23 13:00:00,152.09,152.15,152.0,152.07,5259.0,150.6574,150.7168,150.5682,150.6376,5259.0
2024-09-23 13:05:00,152.14,152.2,151.98,152.18,7701.0,150.7069,150.7664,150.5484,150.7465,7701.0
2024-09-23 13:10:00,152.19,152.29,152.14,152.22,5808.0,150.7564,150.8555,150.7069,150.7862,5808.0
2024-09-23 13:15:00,152.27,152.27,152.09,152.13,4796.0,150.8357,150.8357,150.6574,150.697,4796.0
2024-09-23 13:20:00,152.14,152.18,152.04,152.05,6884.0,150.7069,150.7465,150.6079,150.6178,6884.0
2024-09-23 13:25:00,152.06,152.21,152.04,152.18,5927.0,150.6277,150.7763,150.6079,150.7465,5927.0
2024-09-23 13:30:00,152.21,152.35,152.2,152.34,4906.0,150.7763,150.9149,150.7664,150.905,4906.0
2024-09-23 13:35:00,152.32,152.34,152.07,152.2,5274.0,150.8852,150.905,150.6376,150.7664,5274.0
2024-09-23 13:40:00,152.26,152.31,152.15,152.31,5291.0,150.8258,150.8753,150.7168,150.8753,5291.0
2024-09-23 13:45:00,152.31,152.43,152.27,152.36,5475.0,150.8753,150.9942,150.8357,150.9248,5475.0
2024-09-23 13:50:00,152.4,152.45,152.35,152.36,5350.0,150.9645,151.014,150.9149,150.9248,5350.0
2024-09-23 13:55:00,152.38,152.39,152.17,152.24,7653.0,150.9447,150.9546,150.7366,150.806,7653.0
2024-09-23 14:00:00,152.22,152.25,151.9,151.93,9301.0,150.7862,150.8159,150.4692,150.4989,9301.0
2024-09-23 14:05:00,151.92,152.18,151.84,152.18,5590.0,150.489,150.7465,150.4097,150.7465,5590.0
2024-09-23 14:10:00,152.23,152.23,151.83,151.83,30752.0,150.7961,150.7961,150.3998,150.3998,30752.0
2024-09-23 14:15:00,151.88,151.97,151.72,151.97,5179.0,150.4494,150.5385,150.2909,150.5385,5179.0
2024-09-23 14:20:00,151.96,152.12,151.95,151.98,3727.0,150.5286,150.6871,150.5187,150.5484,3727.0
2024-09-23 14:25:00,151.97,152.03,151.92,152.0,4232.0,150.5385,150.598,150.489,150.5682,4232.0
2024-09-23 14:30:00,152.02,152.07,151.85,151.85,12600.0,150.588,150.6376,150.4197,150.4197,12600.0
2024-09-23 14:35:00,151.89,151.9,151.7,151.87,4542.0,150.4593,150.4692,150.2711,150.4395,4542.0
2024-09-23 14:40:00,151.8,151.88,151.6,151.68,4264.0,150.3701,150.4494,150.172,150.2513,4264.0
2024-09-23 14:45:00,151.68,152.01,151.68,152.0,10438.0,150.2513,150.5781,150.2513,150.5682,10438.0
2024-09-23 14:50:00,151.99,152.0,151.87,151.89,7871.0,150.5583,150.5682,150.4395,150.4593,7871.0
2024-09-23 14:55:00,151.91,151.96,151.62,151.68,6956.0,150.4791,150.5286,150.1918,150.2513,6956.0
2024-09-23 15:00:00,151.58,151.72,151.55,151.71,5928.0,150.1522,150.2909,150.1225,150.281,5928.0
2024-09-23 15:05:00,151.75,151.82,151.7,151.77,4856.0,150.3206,150.3899,150.2711,150.3404,4856.0
2024-09-23 15:10:00,151.78,151.87,151.72,151.75,6250.0,150.3503,150.4395,150.2909,150.3206,6250.0
2024-09-23 15:15:00,151.77,151.83,151.75,151.76,6794.0,150.3404,150.3998,150.3206,150.3305,6794.0
2024-09-23 15:20:00,151.76,151.86,151.69,151.78,8173.0,150.3305,150.4296,150.2612,150.3503,8173.0
2024-09-23 15:25:00,151.82,151.88,151.75,151.88,7305.0,150.3899,150.4494,150.3206,150.4494,7305.0
2024-09-23 15:30:00,151.86,151.94,151.74,151.84,9117.0,150.4296,150.5088,150.3107,150.4097,9117.0
2024-09-23 15:35:00,151.84,151.9,151.74,151.8,11855.0,150.4097,150.4692,150.3107,150.3701,11855.0
2024-09-23 15:40:00,151.78,151.82,151.62,151.67,30955.0,150.3503,150.3899,150.1918,150.2413,30955.0
2024-09-23 15:45:00,151.68,151.79,151.56,151.58,14472.0,150.2513,150.3602,150.1324,150.1522,14472.0
2024-09-23 15:50:00,151.55,151.59,151.4,151.55,31687.0,150.1225,150.1621,149.9739,150.1225,31687.0
2024-09-23 15:55:00,151.54,151.56,151.16,151.21,113119.0,150.1126,150.1324,149.7361,149.7857,113119.0
2024-09-24 09:30:00,151.49,151.65,150.57,151.43,10181.0,150.063,150.2215,149.1517,150.0036,10181.0
2024-09-24 09:35:00,151.18,151.58,150.59,150.59,3620.0,149.756,150.1522,149.1715,149.1715,3620.0
2024-09-24 09:40:00,150.59,150.64,150.18,150.25,11355.0,149.1715,149.221,148.7654,148.8347,11355.0
2024-09-24 09:45:00,150.26,150.63,150.11,150.5,4303.0,148.8446,149.2111,148.696,149.0824,4303.0
2024-09-24 09:50:00,150.54,150.54,149.77,150.01,4353.0,149.122,149.122,148.3592,148.597,4353.0
2024-09-24 09:55:00,149.79,150.06,149.36,149.36,12021.0,148.3791,148.6465,147.9531,147.9531,12021.0
2024-09-24 10:00:00,149.36,149.79,148.94,149.39,18517.0,147.9531,148.3791,147.5371,147.9828,18517.0
2024-09-24 10:05:00,149.46,149.78,149.32,149.73,3700.0,148.0522,148.3691,147.9135,148.3196,3700.0
2024-09-24 10:10:00,149.66,149.71,149.06,149.19,9983.0,148.2503,148.2998,147.6559,147.7847,9983.0
2024-09-24 10:15:00,149.13,149.3,149.07,149.09,8725.0,147.7253,147.8937,147.6658,147.6856,8725.0
2024-09-24 10:20:00,149.09,149.32,148.53,148.83,39698.0,147.6856,147.9135,147.1309,147.4281,39698.0
2024-09-24 10:25:00,148.79,148.93,148.61,148.7,10298.0,147.3885,147.5272,147.2102,147.2993,10298.0
2024-09-24 10:30:00,148.72,148.72,148.08,148.08,22380.0,147.3191,147.3191,146.6852,146.6852,22380.0
2024-09-24 10:35:00,148.05,148.05,147.31,147.55,35915.0,146.6554,146.6554,145.9224,146.1602,35915.0
2024-09-24 10:40:00,147.61,147.81,147.54,147.75,10234.0,146.2196,146.4177,146.1502,146.3583,10234.0
2024-09-24 10:45:00,147.75,148.14,147.75,148.02,23051.0,146.3583,146.7446,146.3583,146.6257,23051.0
2024-09-24 10:50:00,148.07,148.08,147.67,147.79,8512.0,146.6753,146.6852,146.279,146.3979,8512.0
2024-09-24 10:55:00,147.8,148.12,147.59,147.61,16059.0,146.4078,146.7248,146.1998,146.2196,16059.0
2024-09-24 11:00:00,147.59,147.62,147.27,147.31,15677.0,146.1998,146.2295,145.8828,145.9224,15677.0
2024-09-24 11:05:00,147.42,147.49,147.25,147.29,3606.0,146.0314,146.1007,145.863,145.9026,3606.0
2024-09-24 11:10:00,147.36,147.46,146.88,146.96,13431.0,145.9719,146.071,145.4965,145.5757,13431.0
2024-09-24 11:15:00,146.92,147.23,146.83,146.89,25141.0,145.5361,145.8432,145.4469,145.5064,25141.0
2024-09-24 11:20:00,146.89,147.22,146.83,146.85,13801.0,145.5064,145.8333,145.4469,145.4667,13801.0
2024-09-24 11:25:00,146.85,147.07,146.78,146.82,27113.0,145.4667,145.6847,145.3974,145.437,27113.0
2024-09-24 11:30:00,146.87,147.05,146.76,146.8,44918.0,145.4866,145.6649,145.3776,145.4172,44918.0
2024-09-24 11:35:00,146.8,146.81,146.4,146.49,13399.0,145.4172,145.4271,145.021,145.1101,13399.0
2024-09-24 11:40:00,146.49,146.58,146.33,146.34,8399.0,145.1101,145.1993,144.9516,144.9616,8399.0
2024-09-24 11:45:00,146.33,146.44,146.14,146.2,9330.0,144.9516,145.0606,144.7634,144.8229,9330.0
2024-09-24 11:50:00,146.22,146.64,146.18,146.63,28661.0,144.8427,145.2587,144.8031,145.2488,28661.0
2024-09-24 11:55:00,146.56,146.63,146.22,146.41,13617.0,145.1795,145.2488,144.8427,145.0309,13617.0
2024-09-24 12:00:00,146.41,146.41,146.04,146.24,11578.0,145.0309,145.0309,144.6644,144.8625,11578.0
2024-09-24 12:05:00,146.18,146.21,145.55,145.88,30856.0,144.8031,144.8328,144.179,144.5059,30856.0
2024-09-24 12:10:00,145.88,145.88,145.55,145.66,8811.0,144.5059,144.5059,144.179,144.288,8811.0
2024-09-24 12:15:00,145.68,145.73,144.82,144.87,22617.0,144.3078,144.3573,143.4559,143.5054,22617.0
2024-09-24 12:20:00,144.85,145.23,144.85,144.94,12814.0,143.4856,143.862,143.4856,143.5747,12814.0
2024-09-24 12:25:00,145.05,145.05,144.36,144.6,11512.0,143.6837,143.6837,143.0002,143.2379,11512.0
2024-09-24 12:30:00,144.6,144.88,144.49,144.78,21773.0,143.2379,143.5153,143.129,143.4162,21773.0
2024-09-24 12:35:00,144.69,145.13,144.69,145.02,21000.0,143.3271,143.7629,143.3271,143.654,21000.0
2024-09-24 12:40:00,145.01,145.14,144.73,145.0,11545.0,143.6441,143.7729,143.3667,143.6342,11545.0
2024-09-24 12:45:00,145.09,145.79,145.01,145.62,16169.0,143.7233,144.4167,143.6441,144.2483,16169.0
2024-09-24 12:50:00,145.66,145.72,145.21,145.29,14550.0,144.288,144.3474,143.8422,143.9214,14550.0
2024-09-24 12:55:00,145.29,145.5,145.11,145.33,12477.0,143.9214,144.1295,143.7431,143.9611,12477.0
2024-09-24 13:00:00,145.42,145.69,145.38,145.52,10569.0,144.0502,144.3177,144.0106,144.1493,10569.0
2024-09-24 13:05:00,145.52,145.81,145.45,145.75,11645.0,144.1493,144.4365,144.0799,144.3771,11645.0
2024-09-24 13:10:00,145.69,145.83,145.5,145.69,9523.0,144.3177,144.4564,144.1295,144.3177,9523.0
2024-09-24 13:15:00,145.63,145.96,145.44,145.72,13793.0,144.2582,144.5851,144.07,144.3474,13793.0
2024-09-24 13:20:00,145.74,145.89,145.62,145.73,7369.0,144.3672,144.5158,144.2483,144.3573,7369.0
2024-09-24 13:25:00,145.58,145.64,145.44,145.54,1869.0,144.2087,144.2681,144.07,144.1691,1869.0
2024-09-24 13:30:00,145.55,145.72,145.49,145.68,4174.0,144.179,144.3474,144.1196,144.3078,4174.0
2024-09-24 13:35:00,145.72,145.72,145.57,145.63,2531.0,144.3474,144.3474,144.1988,144.2582,2531.0
2024-09-24 13:40:00,145.63,146.07,145.5,146.0,17273.0,144.2582,144.6941,144.1295,144.6248,17273.0
2024-09-24 13:45:00,146.0,146.23,145.99,146.09,7450.0,144.6248,144.8526,144.6148,144.7139,7450.0
2024-09-24 13:50:00,146.16,146.19,146.0,146.16,5168.0,144.7832,144.813,144.6248,144.7832,5168.0
2024-09-24 13:55:00,146.14,146.22,146.04,146.22,7757.0,144.7634,144.8427,144.6644,144.8427,7757.0
2024-09-24 14:00:00,146.27,146.8,146.27,146.66,12031.0,144.8922,145.4172,144.8922,145.2785,12031.0
2024-09-24 14:05:00,146.72,146.96,146.66,146.85,5561.0,145.338,145.5757,145.2785,145.4667,5561.0
2024-09-24 14:10:00,146.9,147.08,146.82,146.97,7295.0,145.5163,145.6946,145.437,145.5856,7295.0
2024-09-24 14:15:00,146.97,147.02,146.8,146.85,3675.0,145.5856,145.6351,145.4172,145.4667,3675.0
2024-09-24 14:20:00,146.79,147.05,146.6,146.86,12232.0,145.4073,145.6649,145.2191,145.4767,12232.0
2024-09-24 14:25:00,146.8,146.89,146.64,146.84,8683.0,145.4172,145.5064,145.2587,145.4568,8683.0
2024-09-24 14:30:00,146.67,146.71,146.54,146.63,8668.0,145.2884,145.3281,145.1597,145.2488,8668.0
2024-09-24 14:35:00,146.66,146.9,146.63,146.83,8594.0,145.2785,145.5163,145.2488,145.4469,8594.0
2024-09-24 14:40:00,146.84,146.92,146.66,146.86,10018.0,145.4568,145.5361,145.2785,145.4767,10018.0
2024-09-24 14:45:00,146.87,147.12,146.81,147.07,20086.0,145.4866,145.7342,145.4271,145.6847,20086.0
2024-09-24 14:50:00,147.08,147.08,146.84,146.98,10981.0,145.6946,145.6946,145.4568,145.5955,10981.0
2024-09-24 14:55:00,146.97,147.03,146.72,146.9,12674.0,145.5856,145.6451,145.338,145.5163,12674.0
2024-09-24 15:00:00,146.86,147.18,146.85,147.14,7240.0,145.4767,145.7936,145.4667,145.754,7240.0
2024-09-24 15:05:00,147.13,147.31,146.9,146.9,17583.0,145.7441,145.9224,145.5163,145.5163,17583.0
2024-09-24 15:10:00,146.99,147.05,146.88,146.9,8575.0,145.6054,145.6649,145.4965,145.5163,8575.0
2024-09-24 15:15:00,146.96,147.12,146.96,147.09,19856.0,145.5757,145.7342,145.5757,145.7045,19856.0
2024-09-24 15:20:00,147.09,147.37,146.98,147.23,40048.0,145.7045,145.9818,145.5955,145.8432,40048.0
2024-09-24 15:25:00,147.19,147.32,147.12,147.13,8403.0,145.8035,145.9323,145.7342,145.7441,8403.0
2024-09-24 15:30:00,147.17,147.2,147.03,147.15,9613.0,145.7837,145.8135,145.6451,145.7639,9613.0
2024-09-24 15:35:00,147.16,147.28,146.98,147.11,25622.0,145.7738,145.8927,145.5955,145.7243,25622.0
2024-09-24 15:40:00,147.08,147.29,147.0,147.28,35796.0,145.6946,145.9026,145.6153,145.8927,35796.0
2024-09-24 15:45:00,147.28,147.38,147.25,147.3,26492.0,145.8927,145.9918,145.863,145.9125,26492.0
2024-09-24 15:50:00,147.35,147.54,147.13,147.54,26440.0,145.962,146.1502,145.7441,146.1502,26440.0
2024-09-24 15:55:00,147.51,147.59,147.21,147.37,113052.0,146.1205,146.1998,145.8234,145.9818,113052.0
2024-09-25 09:30:00,148.27,148.27,147.04,147.22,55070.0,146.8734,146.8734,145.655,145.8333,55070.0
2024-09-25 09:35:00,147.42,147.45,146.72,146.73,7395.0,146.0314,146.0611,145.338,145.3479,7395.0
2024-09-25 09:40:00,146.59,147.16,146.58,146.88,11061.0,145.2092,145.7738,145.1993,145.4965,11061.0
2024-09-25 09:45:00,146.87,146.87,146.38,146.39,5352.0,145.4866,145.4866,145.0012,145.0111,5352.0
2024-09-25 09:50:00,146.39,146.5,146.05,146.28,11928.0,145.0111,145.12,144.6743,144.9021,11928.0
2024-09-25 09:55:00,146.38,146.41,146.05,146.23,11332.0,145.0012,145.0309,144.6743,144.8526,11332.0
2024-09-25 10:00:00,146.33,146.79,146.22,146.63,13568.0,144.9516,145.4073,144.8427,145.2488,13568.0
2024-09-25 10:05:00,146.73,146.83,146.62,146.68,4583.0,145.3479,145.4469,145.2389,145.2983,4583.0
2024-09-25 10:10:00,146.72,146.74,146.08,146.14,6904.0,145.338,145.3578,144.704,144.7634,6904.0
2024-09-25 10:15:00,146.2,146.27,145.84,145.84,6517.0,144.8229,144.8922,144.4663,144.4663,6517.0
2024-09-25 10:20:00,145.81,145.85,145.66,145.85,21015.0,144.4365,144.4762,144.288,144.4762,21015.0
2024-09-25 10:25:00,145.84,146.09,145.77,146.06,7930.0,144.4663,144.7139,144.3969,144.6842,7930.0
2024-09-25 10:30:00,146.06,146.14,145.99,146.1,5814.0,144.6842,144.7634,144.6148,144.7238,5814.0
2024-09-25 10:35:00,146.09,146.17,145.98,146.02,26070.0,144.7139,144.7932,144.6049,144.6446,26070.0
2024-09-25 10:40:00,146.05,146.27,145.96,146.24,13807.0,144.6743,144.8922,144.5851,144.8625,13807.0
2024-09-25 10:45:00,146.22,146.32,146.06,146.17,8371.0,144.8427,144.9417,144.6842,144.7932,8371.0
2024-09-25 10:50:00,146.15,146.46,146.15,146.46,8748.0,144.7733,145.0804,144.7733,145.0804,8748.0
2024-09-25 10:55:00,146.48,146.67,146.24,146.34,16474.0,145.1002,145.2884,144.8625,144.9616,16474.0
2024-09-25 11:00:00,146.32,146.4,146.18,146.33,11752.0,144.9417,145.021,144.8031,144.9516,11752.0
2024-09-25 11:05:00,146.33,146.47,146.17,146.46,10686.0,144.9516,145.0903,144.7932,145.0804,10686.0
2024-09-25 11:10:00,146.46,146.62,146.19,146.62,15779.0,145.0804,145.2389,144.813,145.2389,15779.0
2024-09-25 11:15:00,146.62,146.77,146.61,146.69,6199.0,145.2389,145.3875,145.229,145.3083,6199.0
2024-09-25 11:20:00,146.69,146.83,146.59,146.59,19882.0,145.3083,145.4469,145.2092,145.2092,19882.0
2024-09-25 11:25:00,146.59,146.81,146.57,146.77,6187.0,145.2092,145.4271,145.1894,145.3875,6187.0
2024-09-25 11:30:00,146.78,146.81,146.37,146.37,8918.0,145.3974,145.4271,144.9913,144.9913,8918.0
2024-09-25 11:35:00,146.34,146.34,146.14,146.26,7075.0,144.9616,144.9616,144.7634,144.8823,7075.0
2024-09-25 11:40:00,146.19,146.39,146.17,146.19,13414.0,144.813,145.0111,144.7932,144.813,13414.0
2024-09-25 11:45:00,146.22,146.39,146.18,146.36,3659.0,144.8427,145.0111,144.8031,144.9814,3659.0
2024-09-25 11:50:00,146.33,146.51,146.33,146.51,2340.0,144.9516,145.13,144.9516,145.13,2340.0
2024-09-25 11:55:00,146.57,146.69,146.52,146.66,4006.0,145.1894,145.3083,145.1399,145.2785,4006.0
2024-09-25 12:00:00,146.6,146.87,146.56,146.87,3172.0,145.2191,145.4866,145.1795,145.4866,3172.0
2024-09-25 12:05:00,146.87,147.01,146.82,147.01,4202.0,145.4866,145.6252,145.437,145.6252,4202.0
2024-09-25 12:10:00,146.97,147.06,146.82,146.9,6278.0,145.5856,145.6748,145.437,145.5163,6278.0
2024-09-25 12:15:00,146.83,146.95,146.75,146.77,2620.0,145.4469,145.5658,145.3677,145.3875,2620.0
2024-09-25 12:20:00,146.82,146.86,146.68,146.72,5180.0,145.437,145.4767,145.2983,145.338,5180.0
2024-09-25 12:25:00,146.72,146.8,146.67,146.75,3071.0,145.338,145.4172,145.2884,145.3677,3071.0
2024-09-25 12:30:00,146.76,146.92,146.73,146.91,5383.0,145.3776,145.5361,145.3479,145.5262,5383.0
2024-09-25 12:35:00,146.96,147.0,146.64,146.64,10153.0,145.5757,145.6153,145.2587,145.2587,10153.0
2024-09-25 12:40:00,146.75,147.01,146.72,146.96,6917.0,145.3677,145.6252,145.338,145.5757,6917.0
2024-09-25 12:45:00,146.95,146.96,146.7,146.78,4591.0,145.5658,145.5757,145.3182,145.3974,4591.0
2024-09-25 12:50:00,146.78,147.05,146.77,147.02,19380.0,145.3974,145.6649,145.3875,145.6351,19380.0
2024-09-25 12:55:00,146.95,147.04,146.74,146.87,12468.0,145.5658,145.655,145.3578,145.4866,12468.0
2024-09-25 13:00:00,146.93,147.08,146.72,147.03,8585.0,145.546,145.6946,145.338,145.6451,8585.0
2024-09-25 13:05:00,146.97,147.07,146.82,146.83,11379.0,145.5856,145.6847,145.437,145.4469,11379.0
2024-09-25 13:10:00,146.81,146.89,146.64,146.88,12856.0,145.4271,145.5064,145.2587,145.4965,12856.0
2024-09-25 13:15:00,146.89,146.98,146.79,146.9,7859.0,145.5064,145.5955,145.4073,145.5163,7859.0
2024-09-25 13:20:00,146.82,146.98,146.82,146.93,4019.0,145.437,145.5955,145.437,145.546,4019.0
2024-09-25 13:25:00,146.97,146.97,146.65,146.68,4623.0,145.5856,145.5856,145.2686,145.2983,4623.0
2024-09-25 13:30:00,146.66,146.66,146.25,146.3,13948.0,145.2785,145.2785,144.8724,144.9219,13948.0
2024-09-25 13:35:00,146.29,146.29,146.13,146.17,9247.0,144.912,144.912,144.7535,144.7932,9247.0
2024-09-25 13:40:00,146.13,146.27,146.06,146.27,5043.0,144.7535,144.8922,144.6842,144.8922,5043.0
2024-09-25 13:45:00,146.23,146.26,146.17,146.26,2988.0,144.8526,144.8823,144.7932,144.8823,2988.0
2024-09-25 13:50:00,146.26,146.53,146.2,146.52,4659.0,144.8823,145.1498,144.8229,145.1399,4659.0
2024-09-25 13:55:00,146.53,146.58,146.49,146.54,3168.0,145.1498,145.1993,145.1101,145.1597,3168.0
2024-09-25 14:00:00,146.52,146.52,146.37,146.4,29489.0,145.1399,145.1399,144.9913,145.021,29489.0
2024-09-25 14:05:00,146.36,146.36,146.12,146.15,4706.0,144.9814,144.9814,144.7436,144.7733,4706.0
2024-09-25 14:10:00,146.18,146.25,146.1,146.13,3875.0,144.8031,144.8724,144.7238,144.7535,3875.0
2024-09-25 14:15:00,146.09,146.22,146.04,146.17,7566.0,144.7139,144.8427,144.6644,144.7932,7566.0
2024-09-25 14:20:00,146.16,146.49,146.1,146.47,8455.0,144.7832,145.1101,144.7238,145.0903,8455.0
2024-09-25 14:25:00,146.52,146.65,146.44,146.5,4466.0,145.1399,145.2686,145.0606,145.12,4466.0
2024-09-25 14:30:00,146.5,146.54,146.38,146.41,5565.0,145.12,145.1597,145.0012,145.0309,5565.0
2024-09-25 14:35:00,146.49,146.72,146.49,146.5,6308.0,145.1101,145.338,145.1101,145.12,6308.0
2024-09-25 14:40:00,146.54,146.55,146.48,146.48,1611.0,145.1597,145.1696,145.1002,145.1002,1611.0
2024-09-25 14:45:00,146.49,146.57,146.35,146.55,6371.0,145.1101,145.1894,144.9715,145.1696,6371.0
2024-09-25 14:50:00,146.53,146.64,146.53,146.59,4632.0,145.1498,145.2587,145.1498,145.2092,4632.0
2024-09-25 14:55:00,146.58,146.71,146.55,146.68,8659.0,145.1993,145.3281,145.1696,145.2983,8659.0
2024-09-25 15:00:00,146.63,146.72,146.57,146.67,6120.0,145.2488,145.338,145.1894,145.2884,6120.0
2024-09-25 15:05:00,146.67,146.67,146.48,146.52,6189.0,145.2884,145.2884,145.1002,145.1399,6189.0
2024-09-25 15:10:00,146.48,146.53,146.43,146.43,5371.0,145.1002,145.1498,145.0507,145.0507,5371.0
2024-09-25 15:15:00,146.46,146.54,146.4,146.4,4669.0,145.0804,145.1597,145.021,145.021,4669.0
2024-09-25 15:20:00,146.33,146.39,146.24,146.25,4940.0,144.9516,145.0111,144.8625,144.8724,4940.0
2024-09-25 15:25:00,146.27,146.37,146.24,146.33,15609.0,144.8922,144.9913,144.8625,144.9516,15609.0
2024-09-25 15:30:00,146.32,146.33,146.08,146.2,9300.0,144.9417,144.9516,144.704,144.8229,9300.0
2024-09-25 15:35:00,146.16,146.17,145.84,145.86,8481.0,144.7832,144.7932,144.4663,144.4861,8481.0
2024-09-25 15:40:00,145.87,145.94,145.75,145.92,10114.0,144.496,144.5653,144.3771,144.5455,10114.0
2024-09-25 15:45:00,145.93,146.19,145.93,146.19,19968.0,144.5554,144.813,144.5554,144.813,19968.0
2024-09-25 15:50:00,146.2,146.21,146.02,146.04,25301.0,144.8229,144.8328,144.6446,144.6644,25301.0
2024-09-25 15:55:00,146.06,146.4,146.05,146.37,85754.0,144.6842,145.021,144.6743,144.9913,85754.0
2024-09-26 09:30:00,146.51,146.51,145.3,145.85,30875.0,145.13,145.13,143.9313,144.4762,30875.0
2024-09-26 09:35:00,145.95,146.56,145.78,145.85,12886.0,144.5752,145.1795,144.4068,144.4762,12886.0
2024-09-26 09:40:00,145.97,146.24,145.66,146.24,16296.0,144.595,144.8625,144.288,144.8625,16296.0
2024-09-26 09:45:00,146.25,146.9,146.2,146.78,33540.0,144.8724,145.5163,144.8229,145.3974,33540.0
2024-09-26 09:50:00,146.72,146.92,146.39,146.76,7151.0,145.338,145.5361,145.0111,145.3776,7151.0
2024-09-26 09:55:00,146.78,146.97,146.49,146.8,5804.0,145.3974,145.5856,145.1101,145.4172,5804.0
2024-09-26 10:00:00,146.86,147.37,146.75,146.86,11970.0,145.4767,145.9818,145.3677,145.4767,11970.0
2024-09-26 10:05:00,146.75,146.97,146.68,146.86,8157.0,145.3677,145.5856,145.2983,145.4767,8157.0
2024-09-26 10:10:00,146.89,147.42,146.89,147.32,10361.0,145.5064,146.0314,145.5064,145.9323,10361.0
2024-09-26 10:15:00,147.32,147.43,147.16,147.26,17608.0,145.9323,146.0413,145.7738,145.8729,17608.0
2024-09-26 10:20:00,147.25,147.28,146.67,146.8,18775.0,145.863,145.8927,145.2884,145.4172,18775.0
2024-09-26 10:25:00,146.72,147.03,146.5,147.03,14700.0,145.338,145.6451,145.12,145.6451,14700.0
2024-09-26 10:30:00,147.05,147.52,147.05,147.43,7057.0,145.6649,146.1304,145.6649,146.0413,7057.0
2024-09-26 10:35:00,147.33,147.38,147.08,147.23,11562.0,145.9422,145.9918,145.6946,145.8432,11562.0
2024-09-26 10:40:00,147.18,147.19,146.84,147.19,6619.0,145.7936,145.8035,145.4568,145.8035,6619.0
2024-09-26 10:45:00,147.13,147.35,147.04,147.29,5709.0,145.7441,145.962,145.655,145.9026,5709.0
2024-09-26 10:50:00,147.18,147.33,147.06,147.33,6518.0,145.7936,145.9422,145.6748,145.9422,6518.0
2024-09-26 10:55:00,147.25,147.33,146.92,147.02,6348.0,145.863,145.9422,145.5361,145.6351,6348.0
2024-09-26 11:00:00,147.05,147.14,146.97,147.02,4289.0,145.6649,145.754,145.5856,145.6351,4289.0
2024-09-26 11:05:00,147.17,147.3,147.12,147.25,10227.0,145.7837,145.9125,145.7342,145.863,10227.0
2024-09-26 11:10:00,147.25,147.26,147.1,147.25,2730.0,145.863,145.8729,145.7144,145.863,2730.0
2024-09-26 11:15:00,147.11,147.44,147.08,147.41,5891.0,145.7243,146.0512,145.6946,146.0215,5891.0
2024-09-26 11:20:00,147.35,147.63,147.35,147.63,3676.0,145.962,146.2394,145.962,146.2394,3676.0
2024-09-26 11:25:00,147.53,147.53,147.3,147.38,4073.0,146.1403,146.1403,145.9125,145.9918,4073.0
2024-09-26 11:30:00,147.31,147.5,147.29,147.42,5114.0,145.9224,146.1106,145.9026,146.0314,5114.0
2024-09-26 11:35:00,147.47,147.61,147.3,147.57,6801.0,146.0809,146.2196,145.9125,146.18,6801.0
2024-09-26 11:40:00,147.5,147.57,147.44,147.45,2087.0,146.1106,146.18,146.0512,146.0611,2087.0
2024-09-26 11:45:00,147.48,147.52,147.37,147.37,3139.0,146.0908,146.1304,145.9818,145.9818,3139.0
2024-09-26 11:50:00,147.26,147.43,147.24,147.37,3885.0,145.8729,146.0413,145.8531,145.9818,3885.0
2024-09-26 11:55:00,147.35,147.49,147.35,147.4,5061.0,145.962,146.1007,145.962,146.0116,5061.0
2024-09-26 12:00:00,147.33,147.37,147.18,147.33,2497.0,145.9422,145.9818,145.7936,145.9422,2497.0
2024-09-26 12:05:00,147.25,147.32,147.18,147.18,2943.0,145.863,145.9323,145.7936,145.7936,2943.0
2024-09-26 12:10:00,147.22,147.38,147.19,147.19,4465.0,145.8333,145.9918,145.8035,145.8035,4465.0
2024-09-26 12:15:00,147.19,147.26,147.12,147.21,1851.0,145.8035,145.8729,145.7342,145.8234,1851.0
2024-09-26 12:20:00,147.19,147.26,146.96,147.0,9239.0,145.8035,145.8729,145.5757,145.6153,9239.0
2024-09-26 12:25:00,147.04,147.09,146.82,146.83,3548.0,145.655,145.7045,145.437,145.4469,3548.0
2024-09-26 12:30:00,146.87,146.89,146.87,146.89,200.0,145.4866,145.5064,145.4866,145.5064,200.0
2024-09-26 12:35:00,146.94,147.07,146.91,146.99,4111.0,145.5559,145.6847,145.5262,145.6054,4111.0
2024-09-26 12:40:00,146.94,146.98,146.88,146.94,2771.0,145.5559,145.5955,145.4965,145.5559,2771.0
2024-09-26 12:45:00,146.94,147.0,146.91,146.92,2699.0,145.5559,145.6153,145.5262,145.5361,2699.0
2024-09-26 12:50:00,146.87,146.87,146.64,146.73,1806.0,145.4866,145.4866,145.2587,145.3479,1806.0
2024-09-26 12:55:00,146.77,146.81,146.67,146.75,4967.0,145.3875,145.4271,145.2884,145.3677,4967.0
2024-09-26 13:00:00,146.82,147.05,146.71,147.04,4827.0,145.437,145.6649,145.3281,145.655,4827.0
2024-09-26 13:05:00,147.05,147.15,147.0,147.01,2224.0,145.6649,145.7639,145.6153,145.6252,2224.0
2024-09-26 13:10:00,147.1,147.16,146.99,147.07,3658.0,145.7144,145.7738,145.6054,145.6847,3658.0
2024-09-26 13:15:00,147.09,147.18,146.86,146.86,1794.0,145.7045,145.7936,145.4767,145.4767,1794.0
2024-09-26 13:20:00,146.99,147.19,146.99,147.14,2830.0,145.6054,145.8035,145.6054,145.754,2830.0
2024-09-26 13:25:00,147.11,147.38,147.07,147.38,6654.0,145.7243,145.9918,145.6847,145.9918,6654.0
2024-09-26 13:30:00,147.38,147.59,147.38,147.48,3800.0,145.9918,146.1998,145.9918,146.0908,3800.0
2024-09-26 13:35:00,147.41,147.54,147.4,147.54,2729.0,146.0215,146.1502,146.0116,146.1502,2729.0
2024-09-26 13:40:00,147.49,147.75,147.41,147.64,16337.0,146.1007,146.3583,146.0215,146.2493,16337.0
2024-09-26 13:45:00,147.71,147.76,147.59,147.64,12972.0,146.3186,146.3682,146.1998,146.2493,12972.0
2024-09-26 13:50:00,147.7,147.76,147.61,147.75,6226.0,146.3087,146.3682,146.2196,146.3583,6226.0
2024-09-26 13:55:00,147.76,147.8,147.56,147.65,4606.0,146.3682,146.4078,146.1701,146.2592,4606.0
2024-09-26 14:00:00,147.55,147.66,147.53,147.66,2554.0,146.1602,146.2691,146.1403,146.2691,2554.0
2024-09-26 14:05:00,147.66,147.7,147.44,147.45,4620.0,146.2691,146.3087,146.0512,146.0611,4620.0
2024-09-26 14:10:00,147.48,147.6,147.3,147.36,22715.0,146.0908,146.2097,145.9125,145.9719,22715.0
2024-09-26 14:15:00,147.33,147.38,147.09,147.1,4721.0,145.9422,145.9918,145.7045,145.7144,4721.0
2024-09-26 14:20:00,147.19,147.32,147.15,147.17,2977.0,145.8035,145.9323,145.7639,145.7837,2977.0
2024-09-26 14:25:00,147.09,147.23,147.0,147.1,3122.0,145.7045,145.8432,145.6153,145.7144,3122.0
2024-09-26 14:30:00,147.13,147.25,147.08,147.19,3050.0,145.7441,145.863,145.6946,145.8035,3050.0
2024-09-26 14:35:00,147.1,147.19,147.04,147.1,4004.0,145.7144,145.8035,145.655,145.7144,4004.0
2024-09-26 14:40:00,147.09,147.13,147.02,147.06,3335.0,145.7045,145.7441,145.6351,145.6748,3335.0
2024-09-26 14:45:00,147.08,147.13,146.98,147.06,2988.0,145.6946,145.7441,145.5955,145.6748,2988.0
2024-09-26 14:50:00,147.12,147.24,147.05,147.15,5808.0,145.7342,145.8531,145.6649,145.7639,5808.0
2024-09-26 14:55:00,147.17,147.36,147.16,147.36,6880.0,145.7837,145.9719,145.7738,145.9719,6880.0
2024-09-26 15:00:00,147.41,147.71,147.38,147.61,12869.0,146.0215,146.3186,145.9918,146.2196,12869.0
2024-09-26 15:05:00,147.5,147.59,147.33,147.33,5655.0,146.1106,146.1998,145.9422,145.9422,5655.0
2024-09-26 15:10:00,147.37,147.45,147.25,147.41,10626.0,145.9818,146.0611,145.863,146.0215,10626.0
2024-09-26 15:15:00,147.37,147.44,147.34,147.44,6610.0,145.9818,146.0512,145.9521,146.0512,6610.0
2024-09-26 15:20:00,147.44,147.57,147.44,147.47,4511.0,146.0512,146.18,146.0512,146.0809,4511.0
2024-09-26 15:25:00,147.37,147.48,147.34,147.48,8364.0,145.9818,146.0908,145.9521,146.0908,8364.0
2024-09-26 15:30:00,147.44,147.49,147.25,147.46,17665.0,146.0512,146.1007,145.863,146.071,17665.0
2024-09-26 15:35:00,147.47,147.58,147.35,147.47,23031.0,146.0809,146.1899,145.962,146.0809,23031.0
2024-09-26 15:40:00,147.47,147.72,147.38,147.69,21652.0,146.0809,146.3286,145.9918,146.2988,21652.0
2024-09-26 15:45:00,147.68,147.76,147.61,147.69,25428.0,146.2889,146.3682,146.2196,146.2988,25428.0
2024-09-26 15:50:00,147.73,148.06,147.69,148.0,33320.0,146.3385,146.6654,146.2988,146.6059,33320.0
2024-09-26 15:55:00,148.0,148.13,147.8,147.8,96604.0,146.6059,146.7347,146.4078,146.4078,96604.0
2024-09-27 09:30:00,148.77,148.77,148.13,148.53,15052.0,147.3687,147.3687,146.7347,147.1309,15052.0
2024-09-27 09:35:00,148.2,148.59,148.2,148.41,670.0,146.804,147.1904,146.804,147.0121,670.0
2024-09-27 09:40:00,148.41,148.89,148.4,148.6,5828.0,147.0121,147.4875,147.0021,147.2003,5828.0
2024-09-27 09:45:00,148.54,148.56,147.76,147.92,2836.0,147.1408,147.1606,146.3682,146.5267,2836.0
2024-09-27 09:50:00,147.67,148.36,147.57,148.12,7403.0,146.279,146.9625,146.18,146.7248,7403.0
2024-09-27 09:55:00,148.12,148.83,148.06,148.62,5010.0,146.7248,147.4281,146.6654,147.2201,5010.0
2024-09-27 10:00:00,148.77,148.9,148.12,148.56,6279.0,147.3687,147.4974,146.7248,147.1606,6279.0
2024-09-27 10:05:00,148.56,148.9,148.54,148.58,2106.0,147.1606,147.4974,147.1408,147.1805,2106.0
2024-09-27 10:10:00,148.54,148.91,148.53,148.83,3401.0,147.1408,147.5073,147.1309,147.4281,3401.0
2024-09-27 10:15:00,148.87,149.07,148.76,148.96,4358.0,147.4677,147.6658,147.3588,147.5569,4358.0
2024-09-27 10:20:00,148.97,149.26,148.93,149.26,5203.0,147.5668,147.854,147.5272,147.854,5203.0
2024-09-27 10:25:00,149.31,149.48,149.22,149.25,8749.0,147.9036,148.072,147.8144,147.8441,8749.0
2024-09-27 10:30:00,149.25,149.57,149.25,149.45,3444.0,147.8441,148.1611,147.8441,148.0423,3444.0
2024-09-27 10:35:00,149.37,149.68,149.37,149.43,3043.0,147.963,148.2701,147.963,148.0224,3043.0
2024-09-27 10:40:00,149.56,149.6,149.23,149.36,41757.0,148.1512,148.1908,147.8243,147.9531,41757.0
2024-09-27 10:45:00,149.3,149.88,149.3,149.83,6282.0,147.8937,148.4682,147.8937,148.4187,6282.0
2024-09-27 10:50:00,149.83,150.0,149.79,149.93,4014.0,148.4187,148.5871,148.3791,148.5177,4014.0
2024-09-27 10:55:00,149.85,149.95,149.8,149.8,2660.0,148.4385,148.5375,148.389,148.389,2660.0
2024-09-27 11:00:00,149.81,149.99,149.81,149.84,2924.0,148.3989,148.5772,148.3989,148.4286,2924.0
2024-09-27 11:05:00,149.96,150.05,149.74,149.99,8777.0,148.5475,148.6366,148.3295,148.5772,8777.0
2024-09-27 11:10:00,150.02,150.03,149.92,149.99,5186.0,148.6069,148.6168,148.5078,148.5772,5186.0
2024-09-27 11:15:00,149.97,150.13,149.9,149.92,2687.0,148.5574,148.7159,148.488,148.5078,2687.0
2024-09-27 11:20:00,149.85,150.05,149.84,149.94,2492.0,148.4385,148.6366,148.4286,148.5276,2492.0
2024-09-27 11:25:00,149.88,150.14,149.86,150.08,10224.0,148.4682,148.7258,148.4484,148.6663,10224.0
2024-09-27 11:30:00,150.09,150.27,150.04,150.17,2200.0,148.6762,148.8545,148.6267,148.7555,2200.0
2024-09-27 11:35:00,150.13,150.18,149.88,149.88,12728.0,148.7159,148.7654,148.4682,148.4682,12728.0
2024-09-27 11:40:00,149.89,149.89,149.65,149.82,2442.0,148.4781,148.4781,148.2404,148.4088,2442.0
2024-09-27 11:45:00,149.84,149.98,149.8,149.92,4071.0,148.4286,148.5673,148.389,148.5078,4071.0
2024-09-27 11:50:00,149.92,150.22,149.89,150.19,15529.0,148.5078,148.805,148.4781,148.7753,15529.0
2024-09-27 11:55:00,150.19,150.27,150.04,150.04,4278.0,148.7753,148.8545,148.6267,148.6267,4278.0
2024-09-27 12:00:00,150.04,150.04,149.81,149.87,3925.0,148.6267,148.6267,148.3989,148.4583,3925.0
2024-09-27 12:05:00,149.87,150.09,149.87,150.02,3466.0,148.4583,148.6762,148.4583,148.6069,3466.0
2024-09-27 12:10:00,150.0,150.06,149.77,149.9,8939.0,148.5871,148.6465,148.3592,148.488,8939.0
2024-09-27 12:15:00,149.94,149.96,149.86,149.95,1603.0,148.5276,148.5475,148.4484,148.5375,1603.0
2024-09-27 12:20:00,149.85,149.98,149.81,149.81,2064.0,148.4385,148.5673,148.3989,148.3989,2064.0
2024-09-27 12:25:00,149.73,149.86,149.67,149.75,3374.0,148.3196,148.4484,148.2602,148.3394,3374.0
2024-09-27 12:30:00,149.75,149.75,149.51,149.52,4678.0,148.3394,148.3394,148.1017,148.1116,4678.0
2024-09-27 12:35:00,149.44,149.61,149.44,149.53,4612.0,148.0324,148.2007,148.0324,148.1215,4612.0
2024-09-27 12:40:00,149.48,149.56,149.38,149.42,2476.0,148.072,148.1512,147.9729,148.0125,2476.0
2024-09-27 12:45:00,149.36,149.45,149.22,149.22,2180.0,147.9531,148.0423,147.8144,147.8144,2180.0
2024-09-27 12:50:00,149.24,149.52,149.24,149.37,6103.0,147.8342,148.1116,147.8342,147.963,6103.0
2024-09-27 12:55:00,149.33,149.39,149.28,149.28,3133.0,147.9234,147.9828,147.8739,147.8739,3133.0
2024-09-27 13:00:00,149.26,149.51,149.26,149.39,13001.0,147.854,148.1017,147.854,147.9828,13001.0
2024-09-27 13:05:00,149.38,149.38,149.13,149.14,3125.0,147.9729,147.9729,147.7253,147.7352,3125.0
2024-09-27 13:10:00,149.15,149.2,149.14,149.16,1702.0,147.7451,147.7946,147.7352,147.755,1702.0
2024-09-27 13:15:00,149.12,149.21,149.08,149.08,1837.0,147.7154,147.8045,147.6757,147.6757,1837.0
2024-09-27 13:20:00,149.08,149.14,149.04,149.14,1810.0,147.6757,147.7352,147.6361,147.7352,1810.0
2024-09-27 13:25:00,149.08,149.14,149.03,149.09,2230.0,147.6757,147.7352,147.6262,147.6856,2230.0
2024-09-27 13:30:00,149.09,149.16,148.93,149.05,2122.0,147.6856,147.755,147.5272,147.646,2122.0
2024-09-27 13:35:00,148.98,149.07,148.98,149.05,2025.0,147.5767,147.6658,147.5767,147.646,2025.0
2024-09-27 13:40:00,149.05,149.17,149.05,149.15,1957.0,147.646,147.7649,147.646,147.7451,1957.0
2024-09-27 13:45:00,149.18,149.25,149.11,149.18,6856.0,147.7748,147.8441,147.7055,147.7748,6856.0
2024-09-27 13:50:00,149.21,149.27,149.21,149.25,2687.0,147.8045,147.864,147.8045,147.8441,2687.0
2024-09-27 13:55:00,149.25,149.27,149.05,149.12,4655.0,147.8441,147.864,147.646,147.7154,4655.0
2024-09-27 14:00:00,149.12,149.28,149.01,149.22,12089.0,147.7154,147.8739,147.6064,147.8144,12089.0
2024-09-27 14:05:00,149.17,149.19,149.08,149.19,6912.0,147.7649,147.7847,147.6757,147.7847,6912.0
2024-09-27 14:10:00,149.21,149.28,149.21,149.24,7044.0,147.8045,147.8739,147.8045,147.8342,7044.0
2024-09-27 14:15:00,149.25,149.26,148.88,148.94,5536.0,147.8441,147.854,147.4776,147.5371,5536.0
2024-09-27 14:20:00,148.94,148.96,148.81,148.88,3250.0,147.5371,147.5569,147.4083,147.4776,3250.0
2024-09-27 14:25:00,148.88,148.88,148.63,148.7,3777.0,147.4776,147.4776,147.23,147.2993,3777.0
2024-09-27 14:30:00,148.66,148.74,148.47,148.48,6763.0,147.2597,147.3389,147.0715,147.0814,6763.0
2024-09-27 14:35:00,148.55,148.68,148.41,148.68,4149.0,147.1507,147.2795,147.0121,147.2795,4149.0
2024-09-27 14:40:00,148.63,148.78,148.52,148.74,5066.0,147.23,147.3786,147.121,147.3389,5066.0
2024-09-27 14:45:00,148.78,148.9,148.72,148.78,4118.0,147.3786,147.4974,147.3191,147.3786,4118.0
2024-09-27 14:50:00,148.84,148.89,148.76,148.89,9635.0,147.438,147.4875,147.3588,147.4875,9635.0
2024-09-27 14:55:00,148.89,149.2,148.88,149.2,6739.0,147.4875,147.7946,147.4776,147.7946,6739.0
2024-09-27 15:00:00,149.19,149.25,149.17,149.21,4215.0,147.7847,147.8441,147.7649,147.8045,4215.0
2024-09-27 15:05:00,149.23,149.28,149.02,149.06,8737.0,147.8243,147.8739,147.6163,147.6559,8737.0
2024-09-27 15:10:00,149.05,149.1,148.96,149.07,3589.0,147.646,147.6956,147.5569,147.6658,3589.0
2024-09-27 15:15:00,149.02,149.14,149.0,149.05,6238.0,147.6163,147.7352,147.5965,147.646,6238.0
2024-09-27 15:20:00,149.1,149.14,148.95,148.98,7394.0,147.6956,147.7352,147.547,147.5767,7394.0
2024-09-27 15:25:00,149.0,149.09,148.97,149.0,5103.0,147.5965,147.6856,147.5668,147.5965,5103.0
2024-09-27 15:30:00,148.95,149.08,148.92,149.05,7937.0,147.547,147.6757,147.5172,147.646,7937.0
2024-09-27 15:35:00,149.05,149.07,148.92,149.02,13790.0,147.646,147.6658,147.5172,147.6163,13790.0
2024-09-27 15:40:00,148.97,149.12,148.91,149.1,10774.0,147.5668,147.7154,147.5073,147.6956,10774.0
2024-09-27 15:45:00,149.1,149.32,149.08,149.09,11838.0,147.6956,147.9135,147.6757,147.6856,11838.0
2024-09-27 15:50:00,149.08,149.39,149.05,149.21,33408.0,147.6757,147.9828,147.646,147.8045,33408.0
2024-09-27 15:55:00,149.2,149.31,149.05,149.07,92598.0,147.7946,147.9036,147.646,147.6658,92598.0
2024-09-30 09:30:00,148.09,148.83,147.6,148.07,14831.0,146.6951,147.4281,146.2097,146.6753,14831.0
2024-09-30 09:35:00,148.05,148.18,147.54,148.17,6288.0,146.6554,146.7842,146.1502,146.7743,6288.0
2024-09-30 09:40:00,147.83,147.83,147.5,147.65,2644.0,146.4375,146.4375,146.1106,146.2592,2644.0
2024-09-30 09:45:00,147.64,148.22,147.64,148.14,12018.0,146.2493,146.8238,146.2493,146.7446,12018.0
2024-09-30 09:50:00,148.12,148.59,148.11,148.41,4258.0,146.7248,147.1904,146.7149,147.0121,4258.0
2024-09-30 09:55:00,148.42,148.43,148.25,148.33,2124.0,147.022,147.0319,146.8536,146.9328,2124.0
2024-09-30 10:00:00,148.2,148.86,148.2,148.83,3914.0,146.804,147.4578,146.804,147.4281,3914.0
2024-09-30 10:05:00,148.91,149.11,148.86,149.08,4501.0,147.5073,147.7055,147.4578,147.6757,4501.0
2024-09-30 10:10:00,148.97,148.97,148.8,148.96,1941.0,147.5668,147.5668,147.3984,147.5569,1941.0
2024-09-30 10:15:00,148.89,149.06,148.77,148.94,3136.0,147.4875,147.6559,147.3687,147.5371,3136.0
2024-09-30 10:20:00,149.07,149.21,148.99,149.1,2126.0,147.6658,147.8045,147.5866,147.6956,2126.0
2024-09-30 10:25:00,149.33,149.38,148.95,149.02,2613.0,147.9234,147.9729,147.547,147.6163,2613.0
2024-09-30 10:30:00,148.95,149.26,148.95,149.22,5041.0,147.547,147.854,147.547,147.8144,5041.0
2024-09-30 10:35:00,149.16,149.39,149.15,149.34,5398.0,147.755,147.9828,147.7451,147.9333,5398.0
2024-09-30 10:40:00,149.41,149.61,149.41,149.61,2422.0,148.0026,148.2007,148.0026,148.2007,2422.0
2024-09-30 10:45:00,149.5,149.5,149.3,149.48,2481.0,148.0918,148.0918,147.8937,148.072,2481.0
2024-09-30 10:50:00,149.36,149.36,149.18,149.19,3484.0,147.9531,147.9531,147.7748,147.7847,3484.0
2024-09-30 10:55:00,149.19,149.23,149.01,149.02,2624.0,147.7847,147.8243,147.6064,147.6163,2624.0
2024-09-30 11:00:00,149.03,149.29,148.94,149.25,8256.0,147.6262,147.8838,147.5371,147.8441,8256.0
2024-09-30 11:05:00,149.24,149.47,149.23,149.37,1782.0,147.8342,148.0621,147.8243,147.963,1782.0
2024-09-30 11:10:00,149.35,149.38,149.27,149.38,2783.0,147.9432,147.9729,147.864,147.9729,2783.0
2024-09-30 11:15:00,149.36,149.36,149.21,149.25,950.0,147.9531,147.9531,147.8045,147.8441,950.0
2024-09-30 11:20:00,149.3,149.43,149.3,149.35,2649.0,147.8937,148.0224,147.8937,147.9432,2649.0
2024-09-30 11:25:00,149.3,149.4,149.17,149.18,1504.0,147.8937,147.9927,147.7649,147.7748,1504.0
2024-09-30 11:30:00,149.14,149.14,149.02,149.14,1557.0,147.7352,147.7352,147.6163,147.7352,1557.0
2024-09-30 11:35:00,149.14,149.19,148.99,149.0,2530.0,147.7352,147.7847,147.5866,147.5965,2530.0
2024-09-30 11:40:00,149.0,149.13,148.97,149.09,3377.0,147.5965,147.7253,147.5668,147.6856,3377.0
2024-09-30 11:45:00,149.01,149.04,148.93,148.97,2037.0,147.6064,147.6361,147.5272,147.5668,2037.0
2024-09-30 11:50:00,148.94,149.04,148.86,149.03,4133.0,147.5371,147.6361,147.4578,147.6262,4133.0
2024-09-30 11:55:00,149.03,149.19,149.03,149.13,2030.0,147.6262,147.7847,147.6262,147.7253,2030.0
2024-09-30 12:00:00,149.13,149.18,149.11,149.16,777.0,147.7253,147.7748,147.7055,147.755,777.0
2024-09-30 12:05:00,149.15,149.21,149.04,149.04,2692.0,147.7451,147.8045,147.6361,147.6361,2692.0
2024-09-30 12:10:00,149.06,149.18,149.05,149.17,4500.0,147.6559,147.7748,147.646,147.7649,4500.0
2024-09-30 12:15:00,149.21,149.29,149.13,149.24,2235.0,147.8045,147.8838,147.7253,147.8342,2235.0
2024-09-30 12:20:00,149.2,149.33,149.2,149.33,1475.0,147.7946,147.9234,147.7946,147.9234,1475.0
2024-09-30 12:25:00,149.24,149.35,149.24,149.29,1550.0,147.8342,147.9432,147.8342,147.8838,1550.0
2024-09-30 12:30:00,149.28,149.28,149.22,149.24,2920.0,147.8739,147.8739,147.8144,147.8342,2920.0
2024-09-30 12:35:00,149.27,149.35,149.23,149.25,3239.0,147.864,147.9432,147.8243,147.8441,3239.0
2024-09-30 12:40:00,149.25,149.26,149.22,149.25,400.0,147.8441,147.854,147.8144,147.8441,400.0
2024-09-30 12:45:00,149.26,149.49,149.25,149.36,8280.0,147.854,148.0819,147.8441,147.9531,8280.0
2024-09-30 12:50:00,149.28,149.37,149.26,149.34,4456.0,147.8739,147.963,147.854,147.9333,4456.0
2024-09-30 12:55:00,149.35,149.43,149.31,149.41,2694.0,147.9432,148.0224,147.9036,148.0026,2694.0
2024-09-30 13:00:00,149.47,149.55,149.33,149.55,4423.0,148.0621,148.1413,147.9234,148.1413,4423.0
2024-09-30 13:05:00,149.51,149.56,149.51,149.56,2713.0,148.1017,148.1512,148.1017,148.1512,2713.0
2024-09-30 13:10:00,149.59,149.67,149.54,149.58,3617.0,148.1809,148.2602,148.1314,148.171,3617.0
2024-09-30 13:15:00,149.55,149.55,149.49,149.53,300.0,148.1413,148.1413,148.0819,148.1215,300.0
2024-09-30 13:20:00,149.45,149.46,149.29,149.4,3615.0,148.0423,148.0522,147.8838,147.9927,3615.0
2024-09-30 13:25:00,149.36,149.36,149.16,149.27,2582.0,147.9531,147.9531,147.755,147.864,2582.0
2024-09-30 13:30:00,149.24,149.39,149.23,149.39,2032.0,147.8342,147.9828,147.8243,147.9828,2032.0
2024-09-30 13:35:00,149.4,149.53,149.36,149.53,1431.0,147.9927,148.1215,147.9531,148.1215,1431.0
2024-09-30 13:40:00,149.5,149.54,149.44,149.46,1359.0,148.0918,148.1314,148.0324,148.0522,1359.0
2024-09-30 13:45:00,149.47,149.48,149.36,149.4,2941.0,148.0621,148.072,147.9531,147.9927,2941.0
2024-09-30 13:50:00,149.37,149.38,149.23,149.28,2861.0,147.963,147.9729,147.8243,147.8739,2861.0
2024-09-30 13:55:00,149.28,149.34,148.92,148.92,7626.0,147.8739,147.9333,147.5172,147.5172,7626.0
2024-09-30 14:00:00,148.93,149.07,148.85,148.93,4810.0,147.5272,147.6658,147.4479,147.5272,4810.0
2024-09-30 14:05:00,148.98,148.98,148.67,148.7,1991.0,147.5767,147.5767,147.2696,147.2993,1991.0
2024-09-30 14:10:00,148.65,148.74,148.44,148.45,3336.0,147.2498,147.3389,147.0418,147.0517,3336.0
2024-09-30 14:15:00,148.37,148.5,148.27,148.3,5993.0,146.9724,147.1012,146.8734,146.9031,5993.0
2024-09-30 14:20:00,148.22,148.34,147.81,147.9,6806.0,146.8238,146.9427,146.4177,146.5069,6806.0
2024-09-30 14:25:00,148.03,148.49,147.93,148.49,4560.0,146.6356,147.0913,146.5366,147.0913,4560.0
2024-09-30 14:30:00,148.48,148.52,148.11,148.47,2683.0,147.0814,147.121,146.7149,147.0715,2683.0
2024-09-30 14:35:00,148.57,148.72,148.52,148.63,2201.0,147.1705,147.3191,147.121,147.23,2201.0
2024-09-30 14:40:00,148.68,148.8,148.51,148.59,4672.0,147.2795,147.3984,147.1111,147.1904,4672.0
2024-09-30 14:45:00,148.68,148.81,148.66,148.75,2678.0,147.2795,147.4083,147.2597,147.3489,2678.0
2024-09-30 14:50:00,148.82,148.89,148.71,148.89,6650.0,147.4182,147.4875,147.3092,147.4875,6650.0
2024-09-30 14:55:00,148.8,148.87,148.51,148.51,4680.0,147.3984,147.4677,147.1111,147.1111,4680.0
2024-09-30 15:00:00,148.43,148.65,148.3,148.55,5756.0,147.0319,147.2498,146.9031,147.1507,5756.0
2024-09-30 15:05:00,148.57,148.74,148.56,148.68,2855.0,147.1705,147.3389,147.1606,147.2795,2855.0
2024-09-30 15:10:00,148.68,148.7,148.51,148.59,3703.0,147.2795,147.2993,147.1111,147.1904,3703.0
2024-09-30 15:15:00,148.55,148.83,148.51,148.83,6075.0,147.1507,147.4281,147.1111,147.4281,6075.0
2024-09-30 15:20:00,148.85,148.85,148.67,148.75,2958.0,147.4479,147.4479,147.2696,147.3489,2958.0
2024-09-30 15:25:00,148.72,148.81,148.69,148.81,5957.0,147.3191,147.4083,147.2894,147.4083,5957.0
2024-09-30 15:30:00,148.81,148.88,148.69,148.79,6377.0,147.4083,147.4776,147.2894,147.3885,6377.0
2024-09-30 15:35:00,148.75,148.83,148.54,148.76,22025.0,147.3489,147.4281,147.1408,147.3588,22025.0
2024-09-30 15:40:00,148.75,149.09,148.64,149.06,7274.0,147.3489,147.6856,147.2399,147.6559,7274.0
2024-09-30 15:45:00,149.11,149.36,149.05,149.21,19595.0,147.7055,147.9531,147.646,147.8045,19595.0
2024-09-30 15:50:00,149.14,149.61,149.11,149.5,15065.0,147.7352,148.2007,147.7055,148.0918,15065.0
2024-09-30 15:55:00,149.52,149.85,149.45,149.73,81667.0,148.1116,148.4385,148.0423,148.3196,81667.0
2024-10-01 09:30:00,149.65,149.75,148.97,149.09,35912.0,148.2404,148.3394,147.5668,147.6856,35912.0
2024-10-01 09:35:00,148.96,148.96,148.48,148.55,5647.0,147.5569,147.5569,147.0814,147.1507,5647.0
2024-10-01 09:40:00,148.55,148.55,147.91,148.0,10541.0,147.1507,147.1507,146.5168,146.6059,10541.0
2024-10-01 09:45:00,147.93,147.95,147.16,147.22,11251.0,146.5366,146.5564,145.7738,145.8333,11251.0
2024-10-01 09:50:00,147.19,147.4,146.77,147.04,13122.0,145.8035,146.0116,145.3875,145.655,13122.0
2024-10-01 09:55:00,147.03,147.15,146.5,147.11,30483.0,145.6451,145.7639,145.12,145.7243,30483.0
2024-10-01 10:00:00,147.23,147.25,146.2,146.59,22397.0,145.8432,145.863,144.8229,145.2092,22397.0
2024-10-01 10:05:00,146.47,146.52,145.97,146.08,10120.0,145.0903,145.1399,144.595,144.704,10120.0
2024-10-01 10:10:00,146.0,146.04,145.57,145.86,16985.0,144.6248,144.6644,144.1988,144.4861,16985.0
2024-10-01 10:15:00,145.83,146.07,145.69,145.69,10879.0,144.4564,144.6941,144.3177,144.3177,10879.0
2024-10-01 10:20:00,145.88,146.36,145.57,146.12,26212.0,144.5059,144.9814,144.1988,144.7436,26212.0
2024-10-01 10:25:00,146.11,146.11,145.44,145.66,29981.0,144.7337,144.7337,144.07,144.288,29981.0
2024-10-01 10:30:00,145.67,145.97,145.37,145.92,4657.0,144.2979,144.595,144.0007,144.5455,4657.0
2024-10-01 10:35:00,145.89,146.22,145.84,146.06,4975.0,144.5158,144.8427,144.4663,144.6842,4975.0
2024-10-01 10:40:00,146.26,146.45,146.03,146.03,4341.0,144.8823,145.0705,144.6545,144.6545,4341.0
2024-10-01 10:45:00,146.28,146.3,146.07,146.14,3357.0,144.9021,144.9219,144.6941,144.7634,3357.0
2024-10-01 10:50:00,146.19,146.28,145.92,145.96,3814.0,144.813,144.9021,144.5455,144.5851,3814.0
2024-10-01 10:55:00,145.89,146.29,145.89,146.29,6940.0,144.5158,144.912,144.5158,144.912,6940.0
2024-10-01 11:00:00,146.32,146.42,146.1,146.1,6947.0,144.9417,145.0408,144.7238,144.7238,6947.0
2024-10-01 11:05:00,146.08,146.1,145.69,145.8,7488.0,144.704,144.7238,144.3177,144.4266,7488.0
2024-10-01 11:10:00,145.85,145.95,145.63,145.81,8949.0,144.4762,144.5752,144.2582,144.4365,8949.0
2024-10-01 11:15:00,145.9,146.35,145.67,146.34,7103.0,144.5257,144.9715,144.2979,144.9616,7103.0
2024-10-01 11:20:00,146.33,146.58,146.29,146.48,20915.0,144.9516,145.1993,144.912,145.1002,20915.0
2024-10-01 11:25:00,146.53,146.78,146.38,146.78,7924.0,145.1498,145.3974,145.0012,145.3974,7924.0
2024-10-01 11:30:00,146.84,147.44,146.81,147.43,15756.0,145.4568,146.0512,145.4271,146.0413,15756.0
2024-10-01 11:35:00,147.38,147.59,147.31,147.32,23402.0,145.9918,146.1998,145.9224,145.9323,23402.0
2024-10-01 11:40:00,147.23,147.34,147.05,147.05,5379.0,145.8432,145.9521,145.6649,145.6649,5379.0
2024-10-01 11:45:00,147.1,147.1,146.89,147.0,3006.0,145.7144,145.7144,145.5064,145.6153,3006.0
2024-10-01 11:50:00,146.99,147.13,146.89,147.01,11793.0,145.6054,145.7441,145.5064,145.6252,11793.0
2024-10-01 11:55:00,147.09,147.09,146.76,146.77,2484.0,145.7045,145.7045,145.3776,145.3875,2484.0
2024-10-01 12:00:00,146.73,146.97,146.56,146.91,3232.0,145.3479,145.5856,145.1795,145.5262,3232.0
2024-10-01 12:05:00,146.97,147.03,146.74,146.74,2367.0,145.5856,145.6451,145.3578,145.3578,2367.0
2024-10-01 12:10:00,146.78,146.96,146.77,146.86,7914.0,145.3974,145.5757,145.3875,145.4767,7914.0
2024-10-01 12:15:00,146.8,147.0,146.8,146.97,2263.0,145.4172,145.6153,145.4172,145.5856,2263.0
2024-10-01 12:20:00,147.01,147.01,146.9,146.91,1534.0,145.6252,145.6252,145.5163,145.5262,1534.0
2024-10-01 12:25:00,146.94,147.04,146.8,147.03,5288.0,145.5559,145.655,145.4172,145.6451,5288.0
2024-10-01 12:30:00,147.08,147.08,146.62,147.03,5315.0,145.6946,145.6946,145.2389,145.6451,5315.0
2024-10-01 12:35:00,146.97,147.05,146.6,146.67,10394.0,145.5856,145.6649,145.2191,145.2884,10394.0
2024-10-01 12:40:00,146.67,146.92,146.62,146.64,15824.0,145.2884,145.5361,145.2389,145.2587,15824.0
2024-10-01 12:45:00,146.65,146.68,146.39,146.55,4725.0,145.2686,145.2983,145.0111,145.1696,4725.0
2024-10-01 12:50:00,146.55,147.02,146.55,146.95,3678.0,145.1696,145.6351,145.1696,145.5658,3678.0
2024-10-01 12:55:00,146.91,147.14,146.68,147.03,4811.0,145.5262,145.754,145.2983,145.6451,4811.0
2024-10-01 13:00:00,146.93,147.05,146.72,146.72,5882.0,145.546,145.6649,145.338,145.338,5882.0
2024-10-01 13:05:00,146.56,146.77,146.56,146.77,2675.0,145.1795,145.3875,145.1795,145.3875,2675.0
2024-10-01 13:10:00,146.81,146.81,146.55,146.58,5579.0,145.4271,145.4271,145.1696,145.1993,5579.0
2024-10-01 13:15:00,146.43,146.54,146.35,146.54,11459.0,145.0507,145.1597,144.9715,145.1597,11459.0
2024-10-01 13:20:00,146.57,146.73,146.51,146.55,5211.0,145.1894,145.3479,145.13,145.1696,5211.0
2024-10-01 13:25:00,146.5,146.59,146.41,146.51,3015.0,145.12,145.2092,145.0309,145.13,3015.0
2024-10-01 13:30:00,146.56,146.9,146.47,146.9,5809.0,145.1795,145.5163,145.0903,145.5163,5809.0
2024-10-01 13:35:00,146.86,146.9,146.81,146.89,3126.0,145.4767,145.5163,145.4271,145.5064,3126.0
2024-10-01 13:40:00,146.9,146.9,146.6,146.82,21746.0,145.5163,145.5163,145.2191,145.437,21746.0
2024-10-01 13:45:00,146.88,146.89,146.69,146.72,5635.0,145.4965,145.5064,145.3083,145.338,5635.0
2024-10-01 13:50:00,146.71,146.88,146.71,146.86,2509.0,145.3281,145.4965,145.3281,145.4767,2509.0
2024-10-01 13:55:00,146.86,147.23,146.85,147.23,4009.0,145.4767,145.8432,145.4667,145.8432,4009.0
2024-10-01 14:00:00,147.24,147.6,147.23,147.58,11376.0,145.8531,146.2097,145.8432,146.1899,11376.0
2024-10-01 14:05:00,147.58,147.58,147.39,147.53,5974.0,146.1899,146.1899,146.0017,146.1403,5974.0
2024-10-01 14:10:00,147.47,147.67,147.42,147.58,9306.0,146.0809,146.279,146.0314,146.1899,9306.0
2024-10-01 14:15:00,147.59,147.79,147.51,147.6,4025.0,146.1998,146.3979,146.1205,146.2097,4025.0
2024-10-01 14:20:00,147.56,147.68,147.47,147.47,4781.0,146.1701,146.2889,146.0809,146.0809,4781.0
2024-10-01 14:25:00,147.53,147.56,147.39,147.51,5076.0,146.1403,146.1701,146.0017,146.1205,5076.0
2024-10-01 14:30:00,147.52,147.69,147.49,147.56,8508.0,146.1304,146.2988,146.1007,146.1701,8508.0
2024-10-01 14:35:00,147.57,147.63,147.42,147.54,7607.0,146.18,146.2394,146.0314,146.1502,7607.0
2024-10-01 14:40:00,147.54,147.62,147.43,147.47,4961.0,146.1502,146.2295,146.0413,146.0809,4961.0
2024-10-01 14:45:00,147.49,147.61,147.48,147.56,4803.0,146.1007,146.2196,146.0908,146.1701,4803.0
2024-10-01 14:50:00,147.58,147.61,147.31,147.34,4288.0,146.1899,146.2196,145.9224,145.9521,4288.0
2024-10-01 14:55:00,147.38,147.5,147.34,147.43,5781.0,145.9918,146.1106,145.9521,146.0413,5781.0
2024-10-01 15:00:00,147.4,147.44,147.29,147.32,10289.0,146.0116,146.0512,145.9026,145.9323,10289.0
2024-10-01 15:05:00,147.3,147.37,147.27,147.37,6027.0,145.9125,145.9818,145.8828,145.9818,6027.0
2024-10-01 15:10:00,147.38,147.42,147.24,147.37,10256.0,145.9918,146.0314,145.8531,145.9818,10256.0
2024-10-01 15:15:00,147.39,147.47,147.22,147.28,5364.0,146.0017,146.0809,145.8333,145.8927,5364.0
2024-10-01 15:20:00,147.27,147.44,147.26,147.36,6896.0,145.8828,146.0512,145.8729,145.9719,6896.0
2024-10-01 15:25:00,147.38,147.52,147.33,147.34,6026.0,145.9918,146.1304,145.9422,145.9521,6026.0
2024-10-01 15:30:00,147.34,147.34,147.05,147.06,17519.0,145.9521,145.9521,145.6649,145.6748,17519.0
2024-10-01 15:35:00,147.06,147.3,146.94,147.15,9165.0,145.6748,145.9125,145.5559,145.7639,9165.0
2024-10-01 15:40:00,147.2,147.22,146.97,147.06,12009.0,145.8135,145.8333,145.5856,145.6748,12009.0
2024-10-01 15:45:00,147.05,147.07,146.81,146.87,24553.0,145.6649,145.6847,145.4271,145.4866,24553.0
2024-10-01 15:50:00,146.94,147.01,146.76,146.83,32569.0,145.5559,145.6252,145.3776,145.4469,32569.0
2024-10-01 15:55:00,146.82,146.91,146.69,146.8,92867.0,145.437,145.5262,145.3083,145.4172,92867.0
2024-10-02 09:30:00,146.85,147.09,145.18,145.43,25423.0,145.4667,145.7045,143.8125,144.0601,25423.0
2024-10-02 09:35:00,145.49,146.69,145.48,146.13,12749.0,144.1196,145.3083,144.1097,144.7535,12749.0
2024-10-02 09:40:00,146.17,146.74,146.1,146.72,5388.0,144.7932,145.3578,144.7238,145.338,5388.0
2024-10-02 09:45:00,146.89,147.77,146.63,147.69,5898.0,145.5064,146.3781,145.2488,146.2988,5898.0
2024-10-02 09:50:00,147.65,148.06,147.65,147.9,16094.0,146.2592,146.6654,146.2592,146.5069,16094.0
2024-10-02 09:55:00,147.89,147.89,147.26,147.28,6888.0,146.497,146.497,145.8729,145.8927,6888.0
2024-10-02 10:00:00,147.16,147.81,146.89,147.14,15682.0,145.7738,146.4177,145.5064,145.754,15682.0
2024-10-02 10:05:00,147.15,147.55,147.04,147.55,28770.0,145.7639,146.1602,145.655,146.1602,28770.0
2024-10-02 10:10:00,147.65,147.82,147.44,147.52,4519.0,146.2592,146.4276,146.0512,146.1304,4519.0
2024-10-02 10:15:00,147.41,147.48,146.88,147.09,9669.0,146.0215,146.0908,145.4965,145.7045,9669.0
2024-10-02 10:20:00,147.16,147.19,146.45,146.67,20796.0,145.7738,145.8035,145.0705,145.2884,20796.0
2024-10-02 10:25:00,146.7,146.77,146.59,146.69,9596.0,145.3182,145.3875,145.2092,145.3083,9596.0
2024-10-02 10:30:00,146.66,146.82,146.5,146.63,10595.0,145.2785,145.437,145.12,145.2488,10595.0
2024-10-02 10:35:00,146.72,146.83,146.49,146.5,11769.0,145.338,145.4469,145.1101,145.12,11769.0
2024-10-02 10:40:00,146.54,146.7,146.49,146.63,11613.0,145.1597,145.3182,145.1101,145.2488,11613.0
2024-10-02 10:45:00,146.64,146.86,146.55,146.86,7020.0,145.2587,145.4767,145.1696,145.4767,7020.0
2024-10-02 10:50:00,146.81,146.82,146.58,146.58,4352.0,145.4271,145.437,145.1993,145.1993,4352.0
2024-10-02 10:55:00,146.64,146.66,146.2,146.28,4637.0,145.2587,145.2785,144.8229,144.9021,4637.0
2024-10-02 11:00:00,146.19,146.54,145.94,146.47,10767.0,144.813,145.1597,144.5653,145.0903,10767.0
2024-10-02 11:05:00,146.43,146.5,146.2,146.26,3822.0,145.0507,145.12,144.8229,144.8823,3822.0
2024-10-02 11:10:00,146.25,146.32,146.07,146.19,5872.0,144.8724,144.9417,144.6941,144.813,5872.0
2024-10-02 11:15:00,146.33,146.5,146.26,146.47,7480.0,144.9516,145.12,144.8823,145.0903,7480.0
2024-10-02 11:20:00,146.43,146.48,146.23,146.45,5977.0,145.0507,145.1002,144.8526,145.0705,5977.0
2024-10-02 11:25:00,146.4,146.72,146.36,146.72,9765.0,145.021,145.338,144.9814,145.338,9765.0
2024-10-02 11:30:00,146.73,146.79,146.41,146.49,8045.0,145.3479,145.4073,145.0309,145.1101,8045.0
2024-10-02 11:35:00,146.53,146.67,146.53,146.67,6690.0,145.1498,145.2884,145.1498,145.2884,6690.0
2024-10-02 11:40:00,146.62,147.02,146.62,146.95,6694.0,145.2389,145.6351,145.2389,145.5658,6694.0
2024-10-02 11:45:00,147.03,147.03,146.77,146.77,4337.0,145.6451,145.6451,145.3875,145.3875,4337.0
2024-10-02 11:50:00,146.77,146.93,146.74,146.84,5045.0,145.3875,145.546,145.3578,145.4568,5045.0
2024-10-02 11:55:00,146.85,147.01,146.81,146.84,7245.0,145.4667,145.6252,145.4271,145.4568,7245.0
2024-10-02 12:00:00,146.78,146.82,146.59,146.67,2700.0,145.3974,145.437,145.2092,145.2884,2700.0
2024-10-02 12:05:00,146.62,146.74,146.44,146.44,8153.0,145.2389,145.3578,145.0606,145.0606,8153.0
2024-10-02 12:10:00,146.54,146.63,146.48,146.51,6988.0,145.1597,145.2488,145.1002,145.13,6988.0
2024-10-02 12:15:00,146.45,146.59,146.42,146.42,8438.0,145.0705,145.2092,145.0408,145.0408,8438.0
2024-10-02 12:20:00,146.41,146.56,146.37,146.52,6422.0,145.0309,145.1795,144.9913,145.1399,6422.0
2024-10-02 12:25:00,146.52,146.57,146.27,146.27,4795.0,145.1399,145.1894,144.8922,144.8922,4795.0
2024-10-02 12:30:00,146.22,146.22,146.08,146.09,6073.0,144.8427,144.8427,144.704,144.7139,6073.0
2024-10-02 12:35:00,146.17,146.17,145.99,146.03,11893.0,144.7932,144.7932,144.6148,144.6545,11893.0
2024-10-02 12:40:00,146.05,146.15,146.03,146.03,5863.0,144.6743,144.7733,144.6545,144.6545,5863.0
2024-10-02 12:45:00,145.91,146.04,145.9,145.92,3379.0,144.5356,144.6644,144.5257,144.5455,3379.0
2024-10-02 12:50:00,145.92,146.07,145.88,146.03,8034.0,144.5455,144.6941,144.5059,144.6545,8034.0
2024-10-02 12:55:00,146.03,146.18,145.9,145.9,5418.0,144.6545,144.8031,144.5257,144.5257,5418.0
2024-10-02 13:00:00,145.89,145.89,145.76,145.84,5635.0,144.5158,144.5158,144.387,144.4663,5635.0
2024-10-02 13:05:00,145.79,145.95,145.79,145.94,5404.0,144.4167,144.5752,144.4167,144.5653,5404.0
2024-10-02 13:10:00,145.96,145.98,145.7,145.72,11860.0,144.5851,144.6049,144.3276,144.3474,11860.0
2024-10-02 13:15:00,145.71,145.95,145.6,145.61,30776.0,144.3375,144.5752,144.2285,144.2384,30776.0
2024-10-02 13:20:00,145.66,145.8,145.48,145.49,19531.0,144.288,144.4266,144.1097,144.1196,19531.0
2024-10-02 13:25:00,145.48,145.65,145.45,145.56,11113.0,144.1097,144.2781,144.0799,144.1889,11113.0
2024-10-02 13:30:00,145.56,145.59,145.45,145.51,10009.0,144.1889,144.2186,144.0799,144.1394,10009.0
2024-10-02 13:35:00,145.5,145.54,145.34,145.47,10376.0,144.1295,144.1691,143.971,144.0997,10376.0
2024-10-02 13:40:00,145.49,145.6,145.47,145.54,5413.0,144.1196,144.2285,144.0997,144.1691,5413.0
2024-10-02 13:45:00,145.5,145.68,145.49,145.6,8689.0,144.1295,144.3078,144.1196,144.2285,8689.0
2024-10-02 13:50:00,145.68,145.8,145.57,145.75,10991.0,144.3078,144.4266,144.1988,144.3771,10991.0
2024-10-02 13:55:00,145.78,145.95,145.74,145.91,7670.0,144.4068,144.5752,144.3672,144.5356,7670.0
2024-10-02 14:00:00,145.92,146.02,145.86,145.93,10333.0,144.5455,144.6446,144.4861,144.5554,10333.0
2024-10-02 14:05:00,145.97,146.04,145.92,146.03,22228.0,144.595,144.6644,144.5455,144.6545,22228.0
2024-10-02 14:10:00,146.03,146.05,145.93,146.01,8126.0,144.6545,144.6743,144.5554,144.6347,8126.0
2024-10-02 14:15:00,146.02,146.28,145.98,146.16,18620.0,144.6446,144.9021,144.6049,144.7832,18620.0
2024-10-02 14:20:00,146.16,146.16,145.95,146.03,6998.0,144.7832,144.7832,144.5752,144.6545,6998.0
2024-10-02 14:25:00,146.03,146.03,145.75,145.9,18519.0,144.6545,144.6545,144.3771,144.5257,18519.0
2024-10-02 14:30:00,145.94,146.13,145.85,146.08,5381.0,144.5653,144.7535,144.4762,144.704,5381.0
2024-10-02 14:35:00,146.08,146.08,145.92,146.03,7654.0,144.704,144.704,144.5455,144.6545,7654.0
2024-10-02 14:40:00,146.05,146.18,146.05,146.13,2844.0,144.6743,144.8031,144.6743,144.7535,2844.0
2024-10-02 14:45:00,146.12,146.13,145.98,146.05,6409.0,144.7436,144.7535,144.6049,144.6743,6409.0
2024-10-02 14:50:00,146.06,146.1,146.01,146.07,4229.0,144.6842,144.7238,144.6347,144.6941,4229.0
2024-10-02 14:55:00,146.06,146.11,145.97,146.07,5693.0,144.6842,144.7337,144.595,144.6941,5693.0
2024-10-02 15:00:00,146.07,146.2,146.04,146.19,7585.0,144.6941,144.8229,144.6644,144.813,7585.0
2024-10-02 15:05:00,146.12,146.16,146.04,146.11,2494.0,144.7436,144.7832,144.6644,144.7337,2494.0
2024-10-02 15:10:00,146.13,146.21,146.08,146.2,6762.0,144.7535,144.8328,144.704,144.8229,6762.0
2024-10-02 15:15:00,146.17,146.17,145.97,145.98,6241.0,144.7932,144.7932,144.595,144.6049,6241.0
2024-10-02 15:20:00,145.99,146.05,145.75,145.78,9567.0,144.6148,144.6743,144.3771,144.4068,9567.0
2024-10-02 15:25:00,145.8,145.91,145.79,145.86,7957.0,144.4266,144.5356,144.4167,144.4861,7957.0
2024-10-02 15:30:00,145.83,145.83,145.62,145.72,10014.0,144.4564,144.4564,144.2483,144.3474,10014.0
2024-10-02 15:35:00,145.68,145.89,145.68,145.78,18539.0,144.3078,144.5158,144.3078,144.4068,18539.0
2024-10-02 15:40:00,145.78,145.99,145.7,145.97,9893.0,144.4068,144.6148,144.3276,144.595,9893.0
2024-10-02 15:45:00,145.97,146.2,145.92,146.2,14047.0,144.595,144.8229,144.5455,144.8229,14047.0
2024-10-02 15:50:00,146.19,146.37,146.12,146.27,38842.0,144.813,144.9913,144.7436,144.8922,38842.0
2024-10-02 15:55:00,146.27,146.57,146.27,146.48,155807.0,144.8922,145.1894,144.8922,145.1002,155807.0
2024-10-03 09:30:00,145.31,145.74,144.53,144.53,19913.0,143.9413,144.3672,143.1686,143.1686,19913.0
2024-10-03 09:35:00,144.79,145.3,144.27,144.38,17186.0,143.4262,143.9313,142.9111,143.02,17186.0
2024-10-03 09:40:00,144.47,144.54,144.14,144.19,25140.0,143.1092,143.1785,142.7823,142.8318,25140.0
2024-10-03 09:45:00,144.22,144.36,143.35,143.49,10426.0,142.8615,143.0002,141.9997,142.1384,10426.0
2024-10-03 09:50:00,143.47,144.04,143.3,144.03,5478.0,142.1186,142.6832,141.9502,142.6733,5478.0
2024-10-03 09:55:00,144.11,144.27,143.9,144.21,3394.0,142.7526,142.9111,142.5445,142.8516,3394.0
2024-10-03 10:00:00,144.37,145.18,144.28,144.97,9813.0,143.0101,143.8125,142.921,143.6045,9813.0
2024-10-03 10:05:00,145.03,145.28,144.68,145.19,8666.0,143.6639,143.9115,143.3172,143.8224,8666.0
2024-10-03 10:10:00,145.28,145.33,144.59,144.91,14920.0,143.9115,143.9611,143.228,143.545,14920.0
2024-10-03 10:15:00,145.0,145.48,144.95,145.08,14872.0,143.6342,144.1097,143.5846,143.7134,14872.0
2024-10-03 10:20:00,145.03,145.23,144.52,144.58,5006.0,143.6639,143.862,143.1587,143.2181,5006.0
2024-10-03 10:25:00,144.57,144.72,144.54,144.68,4139.0,143.2082,143.3568,143.1785,143.3172,4139.0
2024-10-03 10:30:00,144.58,144.86,144.4,144.76,6022.0,143.2181,143.4955,143.0398,143.3964,6022.0
2024-10-03 10:35:00,144.74,144.75,144.51,144.63,3061.0,143.3766,143.3865,143.1488,143.2677,3061.0
2024-10-03 10:40:00,144.62,144.62,144.1,144.21,4709.0,143.2578,143.2578,142.7427,142.8516,4709.0
2024-10-03 10:45:00,144.38,144.77,144.33,144.7,4244.0,143.02,143.4063,142.9705,143.337,4244.0
2024-10-03 10:50:00,144.6,144.75,144.51,144.74,2444.0,143.2379,143.3865,143.1488,143.3766,2444.0
2024-10-03 10:55:00,144.63,144.63,144.3,144.3,2193.0,143.2677,143.2677,142.9408,142.9408,2193.0
2024-10-03 11:00:00,144.29,144.5,144.27,144.42,5638.0,142.9309,143.1389,142.9111,143.0596,5638.0
2024-10-03 11:05:00,144.4,144.84,144.36,144.71,10564.0,143.0398,143.4757,143.0002,143.3469,10564.0
2024-10-03 11:10:00,144.74,144.76,144.55,144.72,8264.0,143.3766,143.3964,143.1884,143.3568,8264.0
2024-10-03 11:15:00,144.8,145.02,144.8,145.0,2275.0,143.4361,143.654,143.4361,143.6342,2275.0
2024-10-03 11:20:00,145.0,145.05,144.8,144.98,4944.0,143.6342,143.6837,143.4361,143.6144,4944.0
2024-10-03 11:25:00,144.95,144.95,144.76,144.95,6441.0,143.5846,143.5846,143.3964,143.5846,6441.0
2024-10-03 11:30:00,145.0,145.08,144.95,144.97,5808.0,143.6342,143.7134,143.5846,143.6045,5808.0
2024-10-03 11:35:00,144.97,145.0,144.89,144.91,2805.0,143.6045,143.6342,143.5252,143.545,2805.0
2024-10-03 11:40:00,144.93,145.11,144.93,144.98,6869.0,143.5648,143.7431,143.5648,143.6144,6869.0
2024-10-03 11:45:00,144.96,145.22,144.92,145.2,7048.0,143.5946,143.8521,143.5549,143.8323,7048.0
2024-10-03 11:50:00,145.17,145.46,145.17,145.35,24093.0,143.8026,144.0898,143.8026,143.9809,24093.0
2024-10-03 11:55:00,145.38,145.42,145.14,145.14,7608.0,144.0106,144.0502,143.7729,143.7729,7608.0
2024-10-03 12:00:00,145.23,145.32,145.18,145.3,9355.0,143.862,143.9512,143.8125,143.9313,9355.0
2024-10-03 12:05:00,145.28,145.5,145.28,145.49,3664.0,143.9115,144.1295,143.9115,144.1196,3664.0
2024-10-03 12:10:00,145.43,145.61,145.39,145.49,3616.0,144.0601,144.2384,144.0205,144.1196,3616.0
2024-10-03 12:15:00,145.59,145.69,145.52,145.61,3604.0,144.2186,144.3177,144.1493,144.2384,3604.0
2024-10-03 12:20:00,145.58,145.63,145.49,145.59,3385.0,144.2087,144.2582,144.1196,144.2186,3385.0
2024-10-03 12:25:00,145.59,145.71,145.59,145.64,1600.0,144.2186,144.3375,144.2186,144.2681,1600.0
2024-10-03 12:30:00,145.61,145.62,145.53,145.58,1245.0,144.2384,144.2483,144.1592,144.2087,1245.0
2024-10-03 12:35:00,145.57,145.62,145.48,145.48,3407.0,144.1988,144.2483,144.1097,144.1097,3407.0
2024-10-03 12:40:00,145.41,145.49,145.2,145.27,1850.0,144.0403,144.1196,143.8323,143.9016,1850.0
2024-10-03 12:45:00,145.22,145.23,145.02,145.05,2200.0,143.8521,143.862,143.654,143.6837,2200.0
2024-10-03 12:50:00,145.0,145.13,144.95,144.97,2897.0,143.6342,143.7629,143.5846,143.6045,2897.0
2024-10-03 12:55:00,145.05,145.28,144.98,145.12,5374.0,143.6837,143.9115,143.6144,143.753,5374.0
2024-10-03 13:00:00,145.1,145.11,144.92,144.94,2901.0,143.7332,143.7431,143.5549,143.5747,2901.0
2024-10-03 13:05:00,144.93,145.08,144.9,145.06,4756.0,143.5648,143.7134,143.5351,143.6936,4756.0
2024-10-03 13:10:00,144.98,145.06,144.98,145.03,1895.0,143.6144,143.6936,143.6144,143.6639,1895.0
2024-10-03 13:15:00,144.93,145.0,144.9,144.92,4060.0,143.5648,143.6342,143.5351,143.5549,4060.0
2024-10-03 13:20:00,144.94,145.18,144.94,145.09,6241.0,143.5747,143.8125,143.5747,143.7233,6241.0
2024-10-03 13:25:00,145.1,145.21,144.89,144.9,7826.0,143.7332,143.8422,143.5252,143.5351,7826.0
2024-10-03 13:30:00,144.97,145.17,144.95,145.17,3955.0,143.6045,143.8026,143.5846,143.8026,3955.0
2024-10-03 13:35:00,145.24,145.24,145.15,145.15,2682.0,143.8719,143.8719,143.7828,143.7828,2682.0
2024-10-03 13:40:00,145.1,145.17,144.94,145.14,5205.0,143.7332,143.8026,143.5747,143.7729,5205.0
2024-10-03 13:45:00,145.15,145.35,145.15,145.23,2751.0,143.7828,143.9809,143.7828,143.862,2751.0
2024-10-03 13:50:00,145.18,145.24,145.08,145.09,3281.0,143.8125,143.8719,143.7134,143.7233,3281.0
2024-10-03 13:55:00,145.11,145.21,145.1,145.18,6385.0,143.7431,143.8422,143.7332,143.8125,6385.0
2024-10-03 14:00:00,145.18,145.21,145.05,145.13,7951.0,143.8125,143.8422,143.6837,143.7629,7951.0
2024-10-03 14:05:00,145.16,145.38,145.16,145.34,15248.0,143.7927,144.0106,143.7927,143.971,15248.0
2024-10-03 14:10:00,145.34,145.35,145.17,145.19,6319.0,143.971,143.9809,143.8026,143.8224,6319.0
2024-10-03 14:15:00,145.19,145.3,145.11,145.26,5303.0,143.8224,143.9313,143.7431,143.8917,5303.0
2024-10-03 14:20:00,145.3,145.33,145.02,145.12,6428.0,143.9313,143.9611,143.654,143.753,6428.0
2024-10-03 14:25:00,145.15,145.34,145.1,145.31,4333.0,143.7828,143.971,143.7332,143.9413,4333.0
2024-10-03 14:30:00,145.27,145.33,145.17,145.23,3995.0,143.9016,143.9611,143.8026,143.862,3995.0
2024-10-03 14:35:00,145.23,145.26,145.03,145.11,3666.0,143.862,143.8917,143.6639,143.7431,3666.0
2024-10-03 14:40:00,145.13,145.25,145.13,145.22,6089.0,143.7629,143.8818,143.7629,143.8521,6089.0
2024-10-03 14:45:00,145.21,145.31,145.14,145.28,7748.0,143.8422,143.9413,143.7729,143.9115,7748.0
2024-10-03 14:50:00,145.3,145.34,145.28,145.31,2689.0,143.9313,143.971,143.9115,143.9413,2689.0
2024-10-03 14:55:00,145.34,145.37,145.22,145.23,4896.0,143.971,144.0007,143.8521,143.862,4896.0
2024-10-03 15:00:00,145.18,145.19,145.1,145.17,4597.0,143.8125,143.8224,143.7332,143.8026,4597.0
2024-10-03 15:05:00,145.14,145.21,145.13,145.21,7853.0,143.7729,143.8422,143.7629,143.8422,7853.0
2024-10-03 15:10:00,145.19,145.27,145.0,145.21,31744.0,143.8224,143.9016,143.6342,143.8422,31744.0
2024-10-03 15:15:00,145.21,145.25,145.03,145.21,17371.0,143.8422,143.8818,143.6639,143.8422,17371.0
2024-10-03 15:20:00,145.19,145.27,145.1,145.22,18404.0,143.8224,143.9016,143.7332,143.8521,18404.0
2024-10-03 15:25:00,145.23,145.3,145.12,145.12,12850.0,143.862,143.9313,143.753,143.753,12850.0
2024-10-03 15:30:00,145.14,145.25,145.07,145.08,16629.0,143.7729,143.8818,143.7035,143.7134,16629.0
2024-10-03 15:35:00,145.08,145.13,144.88,144.88,15148.0,143.7134,143.7629,143.5153,143.5153,15148.0
2024-10-03 15:40:00,144.85,144.97,144.72,144.91,17566.0,143.4856,143.6045,143.3568,143.545,17566.0
2024-10-03 15:45:00,144.92,145.06,144.91,144.94,20382.0,143.5549,143.6936,143.545,143.5747,20382.0
2024-10-03 15:50:00,144.99,145.04,144.84,144.97,49465.0,143.6243,143.6738,143.4757,143.6045,49465.0
2024-10-03 15:55:00,144.95,145.26,144.94,145.19,121612.0,143.5846,143.8917,143.5747,143.8224,121612.0
2024-10-04 09:30:00,148.78,149.92,148.77,149.28,118331.0,147.3786,148.5078,147.3687,147.8739,118331.0
2024-10-04 09:35:00,149.21,150.59,149.21,150.33,47184.0,147.8045,149.1715,147.8045,148.914,47184.0
2024-10-04 09:40:00,150.38,151.3,150.32,151.08,40591.0,148.9635,149.8748,148.9041,149.6569,40591.0
2024-10-04 09:45:00,151.18,151.82,150.89,151.3,21502.0,149.756,150.3899,149.4687,149.8748,21502.0
2024-10-04 09:50:00,151.31,151.43,150.37,150.52,38557.0,149.8847,150.0036,148.9536,149.1022,38557.0
2024-10-04 09:55:00,150.47,150.97,150.26,150.42,10251.0,149.0526,149.5479,148.8446,149.0031,10251.0
2024-10-04 10:00:00,150.42,150.42,149.88,149.91,33818.0,149.0031,149.0031,148.4682,148.4979,33818.0
2024-10-04 10:05:00,149.94,150.34,149.4,149.51,17215.0,148.5276,148.9239,147.9927,148.1017,17215.0
2024-10-04 10:10:00,149.43,149.71,149.24,149.62,4640.0,148.0224,148.2998,147.8342,148.2107,4640.0
2024-10-04 10:15:00,149.58,150.21,149.58,150.12,15390.0,148.171,148.7951,148.171,148.7059,15390.0
2024-10-04 10:20:00,150.14,150.2,149.72,149.82,7441.0,148.7258,148.7852,148.3097,148.4088,7441.0
2024-10-04 10:25:00,149.93,150.02,149.65,149.97,51378.0,148.5177,148.6069,148.2404,148.5574,51378.0
2024-10-04 10:30:00,149.96,150.47,149.48,149.6,39051.0,148.5475,149.0526,148.072,148.1908,39051.0
2024-10-04 10:35:00,149.47,149.47,148.86,148.87,4872.0,148.0621,148.0621,147.4578,147.4677,4872.0
2024-10-04 10:40:00,148.88,149.18,148.88,148.99,5454.0,147.4776,147.7748,147.4776,147.5866,5454.0
2024-10-04 10:45:00,149.1,149.48,148.89,149.39,18174.0,147.6956,148.072,147.4875,147.9828,18174.0
2024-10-04 10:50:00,149.47,150.04,149.33,149.88,32344.0,148.0621,148.6267,147.9234,148.4682,32344.0
2024-10-04 10:55:00,149.95,150.41,149.88,150.36,16931.0,148.5375,148.9932,148.4682,148.9437,16931.0
2024-10-04 11:00:00,150.36,150.8,150.36,150.67,17297.0,148.9437,149.3795,148.9437,149.2508,17297.0
2024-10-04 11:05:00,150.75,151.31,150.74,151.3,12806.0,149.33,149.8847,149.3201,149.8748,12806.0
2024-10-04 11:10:00,151.3,151.53,151.28,151.45,32872.0,149.8748,150.1027,149.855,150.0234,32872.0
2024-10-04 11:15:00,151.46,151.9,151.34,151.34,15265.0,150.0333,150.4692,149.9145,149.9145,15265.0
2024-10-04 11:20:00,151.26,151.26,150.23,150.58,7279.0,149.8352,149.8352,148.8149,149.1616,7279.0
2024-10-04 11:25:00,150.61,150.9,150.61,150.73,3711.0,149.1913,149.4786,149.1913,149.3102,3711.0
2024-10-04 11:30:00,150.68,150.7,150.45,150.63,3594.0,149.2607,149.2805,149.0328,149.2111,3594.0
2024-10-04 11:35:00,150.71,150.83,150.51,150.76,6170.0,149.2904,149.4093,149.0923,149.3399,6170.0
2024-10-04 11:40:00,150.83,151.02,150.73,150.73,6780.0,149.4093,149.5975,149.3102,149.3102,6780.0
2024-10-04 11:45:00,150.64,150.73,150.55,150.65,2906.0,149.221,149.3102,149.1319,149.231,2906.0
2024-10-04 11:50:00,150.61,150.83,150.6,150.77,6404.0,149.1913,149.4093,149.1814,149.3498,6404.0
2024-10-04 11:55:00,150.71,150.82,150.58,150.79,10443.0,149.2904,149.3994,149.1616,149.3696,10443.0
2024-10-04 12:00:00,150.85,151.08,150.76,151.05,4078.0,149.4291,149.6569,149.3399,149.6272,4078.0
2024-10-04 12:05:00,151.05,151.11,150.78,150.85,7255.0,149.6272,149.6866,149.3597,149.4291,7255.0
2024-10-04 12:10:00,150.89,151.48,150.89,151.47,10437.0,149.4687,150.0531,149.4687,150.0432,10437.0
2024-10-04 12:15:00,151.5,151.73,151.46,151.59,14582.0,150.0729,150.3008,150.0333,150.1621,14582.0
2024-10-04 12:20:00,151.59,151.59,151.32,151.32,8395.0,150.1621,150.1621,149.8946,149.8946,8395.0
2024-10-04 12:25:00,151.3,151.37,151.12,151.14,6153.0,149.8748,149.9442,149.6965,149.7163,6153.0
2024-10-04 12:30:00,151.16,151.51,151.02,151.38,8528.0,149.7361,150.0829,149.5975,149.9541,8528.0
2024-10-04 12:35:00,151.42,151.91,151.42,151.69,7406.0,149.9937,150.4791,149.9937,150.2612,7406.0
2024-10-04 12:40:00,151.56,151.64,151.49,151.63,3084.0,150.1324,150.2116,150.063,150.2017,3084.0
2024-10-04 12:45:00,151.58,151.65,151.39,151.39,7207.0,150.1522,150.2215,149.964,149.964,7207.0
2024-10-04 12:50:00,151.43,151.56,151.26,151.56,4199.0,150.0036,150.1324,149.8352,150.1324,4199.0
2024-10-04 12:55:00,151.49,151.7,151.49,151.57,5763.0,150.063,150.2711,150.063,150.1423,5763.0
2024-10-04 13:00:00,151.61,151.61,151.39,151.6,6782.0,150.1819,150.1819,149.964,150.172,6782.0
2024-10-04 13:05:00,151.56,151.77,151.48,151.69,13975.0,150.1324,150.3404,150.0531,150.2612,13975.0
2024-10-04 13:10:00,151.65,151.92,151.61,151.82,7407.0,150.2215,150.489,150.1819,150.3899,7407.0
2024-10-04 13:15:00,151.75,151.91,151.73,151.91,6412.0,150.3206,150.4791,150.3008,150.4791,6412.0
2024-10-04 13:20:00,151.99,152.04,151.88,152.0,9666.0,150.5583,150.6079,150.4494,150.5682,9666.0
2024-10-04 13:25:00,151.98,152.01,151.82,151.93,7906.0,150.5484,150.5781,150.3899,150.4989,7906.0
2024-10-04 13:30:00,151.87,152.09,151.87,152.05,6408.0,150.4395,150.6574,150.4395,150.6178,6408.0
2024-10-04 13:35:00,152.03,152.08,151.71,152.0,13932.0,150.598,150.6475,150.281,150.5682,13932.0
2024-10-04 13:40:00,152.05,152.41,152.0,152.38,7587.0,150.6178,150.9744,150.5682,150.9447,7587.0
2024-10-04 13:45:00,152.38,152.4,152.23,152.23,6626.0,150.9447,150.9645,150.7961,150.7961,6626.0
2024-10-04 13:50:00,152.25,152.36,152.15,152.2,6468.0,150.8159,150.9248,150.7168,150.7664,6468.0
2024-10-04 13:55:00,152.19,152.24,152.04,152.04,4259.0,150.7564,150.806,150.6079,150.6079,4259.0
2024-10-04 14:00:00,152.03,152.08,151.74,151.74,20859.0,150.598,150.6475,150.3107,150.3107,20859.0
2024-10-04 14:05:00,151.7,151.85,151.64,151.75,27563.0,150.2711,150.4197,150.2116,150.3206,27563.0
2024-10-04 14:10:00,151.77,151.81,151.64,151.66,13043.0,150.3404,150.38,150.2116,150.2314,13043.0
2024-10-04 14:15:00,151.64,152.0,151.51,152.0,5789.0,150.2116,150.5682,150.0829,150.5682,5789.0
2024-10-04 14:20:00,152.0,152.15,151.9,151.95,7742.0,150.5682,150.7168,150.4692,150.5187,7742.0
2024-10-04 14:25:00,151.95,152.17,151.95,152.1,10763.0,150.5187,150.7366,150.5187,150.6673,10763.0
2024-10-04 14:30:00,152.1,152.17,151.93,152.07,7802.0,150.6673,150.7366,150.4989,150.6376,7802.0
2024-10-04 14:35:00,152.12,152.19,152.03,152.03,5243.0,150.6871,150.7564,150.598,150.598,5243.0
2024-10-04 14:40:00,152.07,152.25,151.99,152.16,3983.0,150.6376,150.8159,150.5583,150.7267,3983.0
2024-10-04 14:45:00,152.16,152.31,152.08,152.31,12292.0,150.7267,150.8753,150.6475,150.8753,12292.0
2024-10-04 14:50:00,152.29,152.51,152.16,152.39,12754.0,150.8555,151.0734,150.7267,150.9546,12754.0
2024-10-04 14:55:00,152.37,152.37,152.23,152.31,11965.0,150.9348,150.9348,150.7961,150.8753,11965.0
2024-10-04 15:00:00,152.31,152.31,152.13,152.3,8096.0,150.8753,150.8753,150.697,150.8654,8096.0
2024-10-04 15:05:00,152.3,152.42,152.29,152.33,9589.0,150.8654,150.9843,150.8555,150.8951,9589.0
2024-10-04 15:10:00,152.33,152.43,152.31,152.37,5629.0,150.8951,150.9942,150.8753,150.9348,5629.0
2024-10-04 15:15:00,152.38,152.52,152.35,152.52,11820.0,150.9447,151.0833,150.9149,151.0833,11820.0
2024-10-04 15:20:00,152.52,152.78,152.51,152.58,14310.0,151.0833,151.3409,151.0734,151.1428,14310.0
2024-10-04 15:25:00,152.57,152.63,152.45,152.6,8434.0,151.1329,151.1923,151.014,151.1626,8434.0
2024-10-04 15:30:00,152.6,153.02,152.53,152.93,21958.0,151.1626,151.5786,151.0932,151.4895,21958.0
2024-10-04 15:35:00,152.9,152.99,152.7,152.91,12585.0,151.4598,151.5489,151.2616,151.4697,12585.0
2024-10-04 15:40:00,152.9,153.06,152.8,152.97,16300.0,151.4598,151.6183,151.3607,151.5291,16300.0
2024-10-04 15:45:00,152.97,153.04,152.74,152.86,38052.0,151.5291,151.5984,151.3013,151.4201,38052.0
2024-10-04 15:50:00,152.87,153.07,152.73,152.97,44385.0,151.43,151.6282,151.2914,151.5291,44385.0
2024-10-04 15:55:00,152.94,153.55,152.93,153.43,142260.0,151.4994,152.1036,151.4895,151.9848,142260.0
2024-10-07 09:30:00,152.3,153.04,152.22,152.9,44067.0,150.8654,151.5984,150.7862,151.4598,44067.0
2024-10-07 09:35:00,152.99,153.44,152.36,152.58,14905.0,151.5489,151.9947,150.9248,151.1428,14905.0
2024-10-07 09:40:00,152.74,153.3,152.61,153.16,7773.0,151.3013,151.856,151.1725,151.7173,7773.0
2024-10-07 09:45:00,153.13,153.31,152.13,152.59,18678.0,151.6876,151.8659,150.697,151.1527,18678.0
2024-10-07 09:50:00,152.53,152.7,152.39,152.45,7909.0,151.0932,151.2616,150.9546,151.014,7909.0
2024-10-07 09:55:00,152.63,152.82,152.45,152.62,7912.0,151.1923,151.3805,151.014,151.1824,7912.0
2024-10-07 10:00:00,152.58,152.7,152.3,152.53,9809.0,151.1428,151.2616,150.8654,151.0932,9809.0
2024-10-07 10:05:00,152.44,152.59,152.21,152.33,4488.0,151.0041,151.1527,150.7763,150.8951,4488.0
2024-10-07 10:10:00,152.41,152.82,152.34,152.7,11571.0,150.9744,151.3805,150.905,151.2616,11571.0
2024-10-07 10:15:00,152.68,152.81,152.56,152.8,12621.0,151.2418,151.3706,151.123,151.3607,12621.0
2024-10-07 10:20:00,152.72,152.76,152.44,152.52,2997.0,151.2815,151.3211,151.0041,151.0833,2997.0
2024-10-07 10:25:00,152.44,152.66,152.37,152.53,5400.0,151.0041,151.222,150.9348,151.0932,5400.0
2024-10-07 10:30:00,152.48,152.99,152.34,152.91,19066.0,151.0437,151.5489,150.905,151.4697,19066.0
2024-10-07 10:35:00,152.89,153.23,152.83,152.88,12492.0,151.4499,151.7867,151.3904,151.4399,12492.0
2024-10-07 10:40:00,152.73,153.16,152.66,152.99,5076.0,151.2914,151.7173,151.222,151.5489,5076.0
2024-10-07 10:45:00,152.99,153.1,152.89,152.91,4309.0,151.5489,151.6579,151.4499,151.4697,4309.0
2024-10-07 10:50:00,152.91,153.11,152.81,152.93,4323.0,151.4697,151.6678,151.3706,151.4895,4323.0
2024-10-07 10:55:00,152.93,152.93,152.53,152.55,3182.0,151.4895,151.4895,151.0932,151.1131,3182.0
2024-10-07 11:00:00,152.49,152.51,152.27,152.47,5406.0,151.0536,151.0734,150.8357,151.0338,5406.0
2024-10-07 11:05:00,152.44,152.58,152.3,152.33,4131.0,151.0041,151.1428,150.8654,150.8951,4131.0
2024-10-07 11:10:00,152.36,152.49,152.25,152.49,5288.0,150.9248,151.0536,150.8159,151.0536,5288.0
2024-10-07 11:15:00,152.45,152.56,152.36,152.5,3695.0,151.014,151.123,150.9248,151.0635,3695.0
2024-10-07 11:20:00,152.46,152.64,152.43,152.55,5734.0,151.0239,151.2022,150.9942,151.1131,5734.0
2024-10-07 11:25:00,152.61,152.82,152.54,152.59,10831.0,151.1725,151.3805,151.1032,151.1527,10831.0
2024-10-07 11:30:00,152.58,152.58,152.25,152.25,2968.0,151.1428,151.1428,150.8159,150.8159,2968.0
2024-10-07 11:35:00,152.27,152.44,152.16,152.39,6586.0,150.8357,151.0041,150.7267,150.9546,6586.0
2024-10-07 11:40:00,152.4,152.64,152.22,152.22,7265.0,150.9645,151.2022,150.7862,150.7862,7265.0
2024-10-07 11:45:00,152.17,152.26,152.16,152.22,2885.0,150.7366,150.8258,150.7267,150.7862,2885.0
2024-10-07 11:50:00,152.22,152.33,152.01,152.13,5334.0,150.7862,150.8951,150.5781,150.697,5334.0
2024-10-07 11:55:00,152.11,152.38,152.11,152.29,4591.0,150.6772,150.9447,150.6772,150.8555,4591.0
2024-10-07 12:00:00,152.29,152.45,152.22,152.42,5129.0,150.8555,151.014,150.7862,150.9843,5129.0
2024-10-07 12:05:00,152.45,152.45,152.16,152.22,4430.0,151.014,151.014,150.7267,150.7862,4430.0
2024-10-07 12:10:00,152.22,152.3,152.03,152.24,4756.0,150.7862,150.8654,150.598,150.806,4756.0
2024-10-07 12:15:00,152.23,152.29,152.14,152.18,4636.0,150.7961,150.8555,150.7069,150.7465,4636.0
2024-10-07 12:20:00,152.12,152.31,152.11,152.24,6256.0,150.6871,150.8753,150.6772,150.806,6256.0
2024-10-07 12:25:00,152.27,152.47,152.26,152.41,5617.0,150.8357,151.0338,150.8258,150.9744,5617.0
2024-10-07 12:30:00,152.41,152.41,152.18,152.18,9555.0,150.9744,150.9744,150.7465,150.7465,9555.0
2024-10-07 12:35:00,152.25,152.27,152.04,152.1,6504.0,150.8159,150.8357,150.6079,150.6673,6504.0
2024-10-07 12:40:00,152.05,152.1,151.87,151.87,3728.0,150.6178,150.6673,150.4395,150.4395,3728.0
2024-10-07 12:45:00,151.92,151.94,151.74,151.85,7978.0,150.489,150.5088,150.3107,150.4197,7978.0
2024-10-07 12:50:00,151.85,151.95,151.83,151.92,6232.0,150.4197,150.5187,150.3998,150.489,6232.0
2024-10-07 12:55:00,151.94,152.02,151.85,151.9,5632.0,150.5088,150.588,150.4197,150.4692,5632.0
2024-10-07 13:00:00,151.85,151.98,151.81,151.83,5194.0,150.4197,150.5484,150.38,150.3998,5194.0
2024-10-07 13:05:00,151.76,151.82,151.54,151.59,7987.0,150.3305,150.3899,150.1126,150.1621,7987.0
2024-10-07 13:10:00,151.59,151.76,151.54,151.64,8153.0,150.1621,150.3305,150.1126,150.2116,8153.0
2024-10-07 13:15:00,151.64,151.91,151.64,151.88,10592.0,150.2116,150.4791,150.2116,150.4494,10592.0
2024-10-07 13:20:00,151.93,152.15,151.9,151.91,7051.0,150.4989,150.7168,150.4692,150.4791,7051.0
2024-10-07 13:25:00,151.88,152.02,151.84,151.94,5476.0,150.4494,150.588,150.4097,150.5088,5476.0
2024-10-07 13:30:00,151.93,151.94,151.68,151.79,5408.0,150.4989,150.5088,150.2513,150.3602,5408.0
2024-10-07 13:35:00,151.75,151.8,151.58,151.58,3940.0,150.3206,150.3701,150.1522,150.1522,3940.0
2024-10-07 13:40:00,151.58,151.62,151.48,151.5,6251.0,150.1522,150.1918,150.0531,150.0729,6251.0
2024-10-07 13:45:00,151.5,151.55,151.42,151.47,9583.0,150.0729,150.1225,149.9937,150.0432,9583.0
2024-10-07 13:50:00,151.47,151.51,151.38,151.38,5176.0,150.0432,150.0829,149.9541,149.9541,5176.0
2024-10-07 13:55:00,151.34,151.47,151.32,151.47,9909.0,149.9145,150.0432,149.8946,150.0432,9909.0
2024-10-07 14:00:00,151.46,151.46,151.23,151.26,5232.0,150.0333,150.0333,149.8055,149.8352,5232.0
2024-10-07 14:05:00,151.25,151.47,151.25,151.47,6854.0,149.8253,150.0432,149.8253,150.0432,6854.0
2024-10-07 14:10:00,151.49,151.56,151.41,151.43,22391.0,150.063,150.1324,149.9838,150.0036,22391.0
2024-10-07 14:15:00,151.47,151.49,151.32,151.33,8185.0,150.0432,150.063,149.8946,149.9045,8185.0
2024-10-07 14:20:00,151.31,151.32,151.16,151.25,6325.0,149.8847,149.8946,149.7361,149.8253,6325.0
2024-10-07 14:25:00,151.24,151.38,151.24,151.34,6609.0,149.8154,149.9541,149.8154,149.9145,6609.0
2024-10-07 14:30:00,151.26,151.37,150.82,151.24,23231.0,149.8352,149.9442,149.3994,149.8154,23231.0
2024-10-07 14:35:00,151.13,151.15,150.93,151.07,5012.0,149.7064,149.7262,149.5083,149.647,5012.0
2024-10-07 14:40:00,151.1,151.3,151.05,151.05,5774.0,149.6767,149.8748,149.6272,149.6272,5774.0
2024-10-07 14:45:00,151.11,151.11,150.66,150.69,5079.0,149.6866,149.6866,149.2409,149.2706,5079.0
2024-10-07 14:50:00,150.69,150.92,150.69,150.84,3941.0,149.2706,149.4984,149.2706,149.4192,3941.0
2024-10-07 14:55:00,150.84,151.01,150.84,150.93,7481.0,149.4192,149.5876,149.4192,149.5083,7481.0
2024-10-07 15:00:00,150.94,151.02,150.86,150.9,25644.0,149.5182,149.5975,149.439,149.4786,25644.0
2024-10-07 15:05:00,150.95,151.34,150.93,151.34,8446.0,149.5281,149.9145,149.5083,149.9145,8446.0
2024-10-07 15:10:00,151.36,151.39,151.22,151.34,9525.0,149.9343,149.964,149.7956,149.9145,9525.0
2024-10-07 15:15:00,151.34,151.5,151.33,151.42,12680.0,149.9145,150.0729,149.9045,149.9937,12680.0
2024-10-07 15:20:00,151.4,151.56,151.4,151.5,13909.0,149.9739,150.1324,149.9739,150.0729,13909.0
2024-10-07 15:25:00,151.47,151.51,151.35,151.44,11531.0,150.0432,150.0829,149.9244,150.0135,11531.0
2024-10-07 15:30:00,151.47,151.51,151.33,151.47,11238.0,150.0432,150.0829,149.9045,150.0432,11238.0
2024-10-07 15:35:00,151.45,151.45,151.22,151.3,10990.0,150.0234,150.0234,149.7956,149.8748,10990.0
2024-10-07 15:40:00,151.3,151.56,151.13,151.51,19662.0,149.8748,150.1324,149.7064,150.0829,19662.0
2024-10-07 15:45:00,151.52,151.73,151.47,151.73,32605.0,150.0928,150.3008,150.0432,150.3008,32605.0
2024-10-07 15:50:00,151.67,152.13,151.67,151.98,50357.0,150.2413,150.697,150.2413,150.5484,50357.0
2024-10-07 15:55:00,151.96,152.23,151.75,152.02,188738.0,150.5286,150.7961,150.3206,150.588,188738.0
2024-10-08 09:30:00,152.27,152.53,151.93,151.93,19371.0,150.8357,151.0932,150.4989,150.4989,19371.0
2024-10-08 09:35:00,152.18,152.18,151.04,151.08,8552.0,150.7465,150.7465,149.6173,149.6569,8552.0
2024-10-08 09:40:00,151.03,151.29,150.9,151.29,8510.0,149.6074,149.8649,149.4786,149.8649,8510.0
2024-10-08 09:45:00,151.1,151.15,150.49,150.97,11488.0,149.6767,149.7262,149.0725,149.5479,11488.0
2024-10-08 09:50:00,151.09,151.09,150.4,150.77,14322.0,149.6668,149.6668,148.9833,149.3498,14322.0
2024-10-08 09:55:00,150.81,151.04,150.59,150.86,22396.0,149.3894,149.6173,149.1715,149.439,22396.0
2024-10-08 10:00:00,150.84,150.97,150.27,150.6,14827.0,149.4192,149.5479,148.8545,149.1814,14827.0
2024-10-08 10:05:00,150.62,150.78,150.2,150.34,15067.0,149.2012,149.3597,148.7852,148.9239,15067.0
2024-10-08 10:10:00,150.34,150.55,149.94,149.94,19132.0,148.9239,149.1319,148.5276,148.5276,19132.0
2024-10-08 10:15:00,149.88,150.25,149.88,150.0,9338.0,148.4682,148.8347,148.4682,148.5871,9338.0
2024-10-08 10:20:00,149.97,150.25,149.91,150.12,6153.0,148.5574,148.8347,148.4979,148.7059,6153.0
2024-10-08 10:25:00,150.12,150.52,150.12,150.4,8166.0,148.7059,149.1022,148.7059,148.9833,8166.0
2024-10-08 10:30:00,150.36,150.39,150.15,150.16,9753.0,148.9437,148.9734,148.7357,148.7456,9753.0
2024-10-08 10:35:00,150.12,150.23,149.92,150.14,9861.0,148.7059,148.8149,148.5078,148.7258,9861.0
2024-10-08 10:40:00,150.15,151.01,149.97,150.5,38829.0,148.7357,149.5876,148.5574,149.0824,38829.0
2024-10-08 10:45:00,150.45,150.9,150.37,150.7,15908.0,149.0328,149.4786,148.9536,149.2805,15908.0
2024-10-08 10:50:00,150.69,150.94,150.53,150.83,9660.0,149.2706,149.5182,149.1121,149.4093,9660.0
2024-10-08 10:55:00,150.89,151.02,150.61,150.71,13357.0,149.4687,149.5975,149.1913,149.2904,13357.0
2024-10-08 11:00:00,150.7,150.95,150.7,150.86,7643.0,149.2805,149.5281,149.2805,149.439,7643.0
2024-10-08 11:05:00,150.87,151.07,150.81,150.98,14175.0,149.4489,149.647,149.3894,149.5578,14175.0
2024-10-08 11:10:00,150.93,151.12,150.86,151.12,6680.0,149.5083,149.6965,149.439,149.6965,6680.0
2024-10-08 11:15:00,151.05,151.14,150.91,150.94,6664.0,149.6272,149.7163,149.4885,149.5182,6664.0
2024-10-08 11:20:00,150.94,151.11,150.87,151.02,10767.0,149.5182,149.6866,149.4489,149.5975,10767.0
2024-10-08 11:25:00,151.02,151.1,150.94,150.96,6703.0,149.5975,149.6767,149.5182,149.538,6703.0
2024-10-08 11:30:00,151.0,151.05,150.82,150.82,8381.0,149.5777,149.6272,149.3994,149.3994,8381.0
2024-10-08 11:35:00,150.84,150.9,150.61,150.85,17363.0,149.4192,149.4786,149.1913,149.4291,17363.0
2024-10-08 11:40:00,150.9,151.22,150.9,151.15,7073.0,149.4786,149.7956,149.4786,149.7262,7073.0
2024-10-08 11:45:00,151.19,151.23,150.89,150.89,9027.0,149.7659,149.8055,149.4687,149.4687,9027.0
2024-10-08 11:50:00,150.95,151.09,150.92,151.03,8800.0,149.5281,149.6668,149.4984,149.6074,8800.0
2024-10-08 11:55:00,151.02,151.22,151.02,151.19,10911.0,149.5975,149.7956,149.5975,149.7659,10911.0
2024-10-08 12:00:00,151.14,151.28,151.1,151.2,14034.0,149.7163,149.855,149.6767,149.7758,14034.0
2024-10-08 12:05:00,151.19,151.3,151.08,151.18,8813.0,149.7659,149.8748,149.6569,149.756,8813.0
2024-10-08 12:10:00,151.22,151.37,151.22,151.33,5019.0,149.7956,149.9442,149.7956,149.9045,5019.0
2024-10-08 12:15:00,151.33,151.33,151.18,151.3,3956.0,149.9045,149.9045,149.756,149.8748,3956.0
2024-10-08 12:20:00,151.3,151.34,151.03,151.03,7516.0,149.8748,149.9145,149.6074,149.6074,7516.0
2024-10-08 12:25:00,151.05,151.08,150.87,151.06,10218.0,149.6272,149.6569,149.4489,149.6371,10218.0
2024-10-08 12:30:00,151.02,151.14,150.89,150.89,24693.0,149.5975,149.7163,149.4687,149.4687,24693.0
2024-10-08 12:35:00,150.91,150.99,150.84,150.97,10026.0,149.4885,149.5678,149.4192,149.5479,10026.0
2024-10-08 12:40:00,151.03,151.06,150.89,150.93,4781.0,149.6074,149.6371,149.4687,149.5083,4781.0
2024-10-08 12:45:00,150.91,151.01,150.85,150.94,6282.0,149.4885,149.5876,149.4291,149.5182,6282.0
2024-10-08 12:50:00,150.93,150.99,150.84,150.95,10371.0,149.5083,149.5678,149.4192,149.5281,10371.0
2024-10-08 12:55:00,150.94,151.07,150.91,150.97,5918.0,149.5182,149.647,149.4885,149.5479,5918.0
2024-10-08 13:00:00,150.97,151.04,150.87,150.9,12166.0,149.5479,149.6173,149.4489,149.4786,12166.0
2024-10-08 13:05:00,150.84,150.86,150.6,150.6,14712.0,149.4192,149.439,149.1814,149.1814,14712.0
2024-10-08 13:10:00,150.63,150.7,150.53,150.7,7159.0,149.2111,149.2805,149.1121,149.2805,7159.0
2024-10-08 13:15:00,150.65,150.81,150.61,150.81,4072.0,149.231,149.3894,149.1913,149.3894,4072.0
2024-10-08 13:20:00,150.85,150.96,150.83,150.91,5030.0,149.4291,149.538,149.4093,149.4885,5030.0
2024-10-08 13:25:00,150.86,150.93,150.74,150.76,7102.0,149.439,149.5083,149.3201,149.3399,7102.0
2024-10-08 13:30:00,150.73,150.73,150.46,150.47,5340.0,149.3102,149.3102,149.0427,149.0526,5340.0
2024-10-08 13:35:00,150.52,150.52,150.33,150.46,7013.0,149.1022,149.1022,148.914,149.0427,7013.0
2024-10-08 13:40:00,150.49,150.57,150.46,150.57,5877.0,149.0725,149.1517,149.0427,149.1517,5877.0
2024-10-08 13:45:00,150.54,150.67,150.37,150.4,8492.0,149.122,149.2508,148.9536,148.9833,8492.0
2024-10-08 13:50:00,150.43,150.58,150.36,150.53,4262.0,149.013,149.1616,148.9437,149.1121,4262.0
2024-10-08 13:55:00,150.5,150.76,150.47,150.76,7145.0,149.0824,149.3399,149.0526,149.3399,7145.0
2024-10-08 14:00:00,150.73,150.74,150.49,150.51,7861.0,149.3102,149.3201,149.0725,149.0923,7861.0
2024-10-08 14:05:00,150.52,150.59,150.45,150.49,12216.0,149.1022,149.1715,149.0328,149.0725,12216.0
2024-10-08 14:10:00,150.53,150.56,150.44,150.44,8573.0,149.1121,149.1418,149.0229,149.0229,8573.0
2024-10-08 14:15:00,150.46,150.57,150.43,150.5,7957.0,149.0427,149.1517,149.013,149.0824,7957.0
2024-10-08 14:20:00,150.5,150.54,150.4,150.4,6391.0,149.0824,149.122,148.9833,148.9833,6391.0
2024-10-08 14:25:00,150.41,150.41,150.2,150.34,7259.0,148.9932,148.9932,148.7852,148.9239,7259.0
2024-10-08 14:30:00,150.32,150.39,150.28,150.37,6772.0,148.9041,148.9734,148.8644,148.9536,6772.0
2024-10-08 14:35:00,150.37,150.44,150.31,150.31,11368.0,148.9536,149.0229,148.8942,148.8942,11368.0
2024-10-08 14:40:00,150.35,150.39,150.16,150.27,5522.0,148.9338,148.9734,148.7456,148.8545,5522.0
2024-10-08 14:45:00,150.23,150.34,150.2,150.31,10201.0,148.8149,148.9239,148.7852,148.8942,10201.0
2024-10-08 14:50:00,150.35,150.37,150.18,150.18,14110.0,148.9338,148.9536,148.7654,148.7654,14110.0
2024-10-08 14:55:00,150.18,150.2,150.05,150.06,16979.0,148.7654,148.7852,148.6366,148.6465,16979.0
2024-10-08 15:00:00,150.05,150.31,150.02,150.15,11379.0,148.6366,148.8942,148.6069,148.7357,11379.0
2024-10-08 15:05:00,150.15,150.18,149.75,149.75,9696.0,148.7357,148.7654,148.3394,148.3394,9696.0
2024-10-08 15:10:00,149.77,149.86,149.67,149.73,13354.0,148.3592,148.4484,148.2602,148.3196,13354.0
2024-10-08 15:15:00,149.76,149.9,149.69,149.86,11567.0,148.3493,148.488,148.28,148.4484,11567.0
2024-10-08 15:20:00,149.9,149.9,149.65,149.75,21913.0,148.488,148.488,148.2404,148.3394,21913.0
2024-10-08 15:25:00,149.77,149.93,149.75,149.82,12422.0,148.3592,148.5177,148.3394,148.4088,12422.0
2024-10-08 15:30:00,149.82,150.05,149.82,149.96,14161.0,148.4088,148.6366,148.4088,148.5475,14161.0
2024-10-08 15:35:00,149.95,150.02,149.87,150.02,11493.0,148.5375,148.6069,148.4583,148.6069,11493.0
2024-10-08 15:40:00,149.99,150.02,149.87,149.93,17701.0,148.5772,148.6069,148.4583,148.5177,17701.0
2024-10-08 15:45:00,149.94,149.96,149.73,149.89,21844.0,148.5276,148.5475,148.3196,148.4781,21844.0
2024-10-08 15:50:00,149.88,149.88,149.6,149.75,49260.0,148.4682,148.4682,148.1908,148.3394,49260.0
2024-10-08 15:55:00,149.74,149.83,149.46,149.47,135981.0,148.3295,148.4187,148.0522,148.0621,135981.0
2024-10-09 09:30:00,149.91,149.91,149.23,149.78,11663.0,148.4979,148.4979,147.8243,148.3691,11663.0
2024-10-09 09:35:00,149.53,149.91,149.21,149.91,12949.0,148.1215,148.4979,147.8045,148.4979,12949.0
2024-10-09 09:40:00,149.83,150.29,149.71,150.14,46632.0,148.4187,148.8743,148.2998,148.7258,46632.0
2024-10-09 09:45:00,150.16,150.55,149.93,150.28,52113.0,148.7456,149.1319,148.5177,148.8644,52113.0
2024-10-09 09:50:00,150.17,150.34,149.73,149.96,29985.0,148.7555,148.9239,148.3196,148.5475,29985.0
2024-10-09 09:55:00,150.09,150.5,149.99,150.05,26280.0,148.6762,149.0824,148.5772,148.6366,26280.0
2024-10-09 10:00:00,150.06,150.34,149.96,149.96,40544.0,148.6465,148.9239,148.5475,148.5475,40544.0
2024-10-09 10:05:00,149.98,150.25,149.87,150.02,15104.0,148.5673,148.8347,148.4583,148.6069,15104.0
2024-10-09 10:10:00,150.1,150.27,149.97,150.12,15049.0,148.6861,148.8545,148.5574,148.7059,15049.0
2024-10-09 10:15:00,150.07,150.19,149.98,150.15,8041.0,148.6564,148.7753,148.5673,148.7357,8041.0
2024-10-09 10:20:00,150.05,150.13,149.93,150.01,14257.0,148.6366,148.7159,148.5177,148.597,14257.0
2024-10-09 10:25:00,150.0,150.11,149.89,149.96,11683.0,148.5871,148.696,148.4781,148.5475,11683.0
2024-10-09 10:30:00,149.96,150.16,149.9,149.97,6021.0,148.5475,148.7456,148.488,148.5574,6021.0
2024-10-09 10:35:00,149.96,150.08,149.83,150.05,3255.0,148.5475,148.6663,148.4187,148.6366,3255.0
2024-10-09 10:40:00,150.11,150.19,150.01,150.07,4340.0,148.696,148.7753,148.597,148.6564,4340.0
2024-10-09 10:45:00,150.06,150.17,150.04,150.17,6342.0,148.6465,148.7555,148.6267,148.7555,6342.0
2024-10-09 10:50:00,150.17,150.42,150.17,150.37,5391.0,148.7555,149.0031,148.7555,148.9536,5391.0
2024-10-09 10:55:00,150.35,150.46,150.23,150.33,8774.0,148.9338,149.0427,148.8149,148.914,8774.0
2024-10-09 11:00:00,150.38,150.4,150.15,150.15,2693.0,148.9635,148.9833,148.7357,148.7357,2693.0
2024-10-09 11:05:00,150.24,150.31,150.16,150.26,5425.0,148.8248,148.8942,148.7456,148.8446,5425.0
2024-10-09 11:10:00,150.32,150.47,150.15,150.44,10158.0,148.9041,149.0526,148.7357,149.0229,10158.0
2024-10-09 11:15:00,150.44,150.51,150.37,150.5,5898.0,149.0229,149.0923,148.9536,149.0824,5898.0
2024-10-09 11:20:00,150.5,150.71,150.5,150.55,9523.0,149.0824,149.2904,149.0824,149.1319,9523.0
2024-10-09 11:25:00,150.55,150.87,150.55,150.78,8167.0,149.1319,149.4489,149.1319,149.3597,8167.0
2024-10-09 11:30:00,150.77,151.04,150.66,151.0,8666.0,149.3498,149.6173,149.2409,149.5777,8666.0
2024-10-09 11:35:00,150.95,150.99,150.9,150.98,2836.0,149.5281,149.5678,149.4786,149.5578,2836.0
2024-10-09 11:40:00,150.97,151.17,150.96,151.17,5215.0,149.5479,149.7461,149.538,149.7461,5215.0
2024-10-09 11:45:00,151.23,151.43,151.18,151.39,10733.0,149.8055,150.0036,149.756,149.964,10733.0
2024-10-09 11:50:00,151.41,151.49,151.33,151.33,8097.0,149.9838,150.063,149.9045,149.9045,8097.0
2024-10-09 11:55:00,151.3,151.31,151.0,151.06,3641.0,149.8748,149.8847,149.5777,149.6371,3641.0
2024-10-09 12:00:00,151.0,151.07,150.87,151.07,5328.0,149.5777,149.647,149.4489,149.647,5328.0
2024-10-09 12:05:00,151.02,151.29,151.01,151.22,7288.0,149.5975,149.8649,149.5876,149.7956,7288.0
2024-10-09 12:10:00,151.3,151.36,151.27,151.31,5320.0,149.8748,149.9343,149.8451,149.8847,5320.0
2024-10-09 12:15:00,151.3,151.32,151.16,151.27,6383.0,149.8748,149.8946,149.7361,149.8451,6383.0
2024-10-09 12:20:00,151.27,151.48,151.26,151.45,9121.0,149.8451,150.0531,149.8352,150.0234,9121.0
2024-10-09 12:25:00,151.45,151.52,151.38,151.39,5937.0,150.0234,150.0928,149.9541,149.964,5937.0
2024-10-09 12:30:00,151.41,151.44,151.29,151.31,5577.0,149.9838,150.0135,149.8649,149.8847,5577.0
2024-10-09 12:35:00,151.32,151.47,151.22,151.27,12781.0,149.8946,150.0432,149.7956,149.8451,12781.0
2024-10-09 12:40:00,151.27,151.27,151.08,151.17,7502.0,149.8451,149.8451,149.6569,149.7461,7502.0
2024-10-09 12:45:00,151.13,151.19,151.03,151.07,7805.0,149.7064,149.7659,149.6074,149.647,7805.0
2024-10-09 12:50:00,151.08,151.08,150.61,150.75,20272.0,149.6569,149.6569,149.1913,149.33,20272.0
2024-10-09 12:55:00,150.74,150.96,150.74,150.9,7866.0,149.3201,149.538,149.3201,149.4786,7866.0
2024-10-09 13:00:00,150.9,150.91,150.66,150.72,9069.0,149.4786,149.4885,149.2409,149.3003,9069.0
2024-10-09 13:05:00,150.78,150.94,150.73,150.94,17451.0,149.3597,149.5182,149.3102,149.5182,17451.0
2024-10-09 13:10:00,150.94,151.18,150.85,151.16,10028.0,149.5182,149.756,149.4291,149.7361,10028.0
2024-10-09 13:15:00,151.16,151.24,151.0,151.13,12468.0,149.7361,149.8154,149.5777,149.7064,12468.0
2024-10-09 13:20:00,151.14,151.26,151.1,151.15,7983.0,149.7163,149.8352,149.6767,149.7262,7983.0
2024-10-09 13:25:00,151.15,151.15,150.99,151.12,6402.0,149.7262,149.7262,149.5678,149.6965,6402.0
2024-10-09 13:30:00,151.06,151.28,151.04,151.25,11112.0,149.6371,149.855,149.6173,149.8253,11112.0
2024-10-09 13:35:00,151.25,151.29,151.18,151.28,4863.0,149.8253,149.8649,149.756,149.855,4863.0
2024-10-09 13:40:00,151.28,151.39,151.23,151.28,14440.0,149.855,149.964,149.8055,149.855,14440.0
2024-10-09 13:45:00,151.28,151.38,151.24,151.36,4579.0,149.855,149.9541,149.8154,149.9343,4579.0
2024-10-09 13:50:00,151.34,151.38,151.07,151.3,9664.0,149.9145,149.9541,149.647,149.8748,9664.0
2024-10-09 13:55:00,151.29,151.4,151.28,151.33,2600.0,149.8649,149.9739,149.855,149.9045,2600.0
2024-10-09 14:00:00,151.34,151.34,151.1,151.22,6165.0,149.9145,149.9145,149.6767,149.7956,6165.0
2024-10-09 14:05:00,151.22,151.46,151.2,151.39,5365.0,149.7956,150.0333,149.7758,149.964,5365.0
2024-10-09 14:10:00,151.39,151.55,151.31,151.5,17118.0,149.964,150.1225,149.8847,150.0729,17118.0
2024-10-09 14:15:00,151.5,151.61,151.33,151.33,17785.0,150.0729,150.1819,149.9045,149.9045,17785.0
2024-10-09 14:20:00,151.34,151.35,151.07,151.09,5635.0,149.9145,149.9244,149.647,149.6668,5635.0
2024-10-09 14:25:00,151.09,151.16,151.0,151.01,11118.0,149.6668,149.7361,149.5777,149.5876,11118.0
2024-10-09 14:30:00,151.01,151.12,150.96,151.09,13525.0,149.5876,149.6965,149.538,149.6668,13525.0
2024-10-09 14:35:00,151.06,151.18,151.05,151.14,10013.0,149.6371,149.756,149.6272,149.7163,10013.0
2024-10-09 14:40:00,151.14,151.15,151.03,151.14,17116.0,149.7163,149.7262,149.6074,149.7163,17116.0
2024-10-09 14:45:00,151.13,151.18,151.05,151.16,6194.0,149.7064,149.756,149.6272,149.7361,6194.0
2024-10-09 14:50:00,151.11,151.22,151.1,151.11,5112.0,149.6866,149.7956,149.6767,149.6866,5112.0
2024-10-09 14:55:00,151.11,151.17,151.04,151.1,9742.0,149.6866,149.7461,149.6173,149.6767,9742.0
2024-10-09 15:00:00,151.07,151.09,150.99,151.06,22397.0,149.647,149.6668,149.5678,149.6371,22397.0
2024-10-09 15:05:00,151.06,151.13,151.0,151.06,20014.0,149.6371,149.7064,149.5777,149.6371,20014.0
2024-10-09 15:10:00,151.06,151.19,151.0,151.18,15830.0,149.6371,149.7659,149.5777,149.756,15830.0
2024-10-09 15:15:00,151.23,151.31,151.15,151.3,14423.0,149.8055,149.8847,149.7262,149.8748,14423.0
2024-10-09 15:20:00,151.28,151.33,151.16,151.29,14533.0,149.855,149.9045,149.7361,149.8649,14533.0
2024-10-09 15:25:00,151.31,151.55,151.3,151.53,10542.0,149.8847,150.1225,149.8748,150.1027,10542.0
2024-10-09 15:30:00,151.54,151.58,151.37,151.48,19645.0,150.1126,150.1522,149.9442,150.0531,19645.0
2024-10-09 15:35:00,151.47,151.61,151.43,151.56,15479.0,150.0432,150.1819,150.0036,150.1324,15479.0
2024-10-09 15:40:00,151.56,151.57,151.46,151.5,17474.0,150.1324,150.1423,150.0333,150.0729,17474.0
2024-10-09 15:45:00,151.5,151.58,151.36,151.4,28646.0,150.0729,150.1522,149.9343,149.9739,28646.0
2024-10-09 15:50:00,151.41,151.86,151.41,151.86,64816.0,149.9838,150.4296,149.9838,150.4296,64816.0
2024-10-09 15:55:00,151.85,151.88,151.69,151.79,146754.0,150.4197,150.4494,150.2612,150.3602,146754.0
2024-10-10 09:30:00,151.07,151.55,150.93,150.93,16352.0,149.647,150.1225,149.5083,149.5083,16352.0
2024-10-10 09:35:00,150.99,151.03,150.51,150.84,4572.0,149.5678,149.6074,149.0923,149.4192,4572.0
2024-10-10 09:40:00,150.87,151.2,150.52,150.52,6970.0,149.4489,149.7758,149.1022,149.1022,6970.0
2024-10-10 09:45:00,150.66,150.81,150.45,150.58,10185.0,149.2409,149.3894,149.0328,149.1616,10185.0
2024-10-10 09:50:00,150.58,151.42,150.45,151.42,16783.0,149.1616,149.9937,149.0328,149.9937,16783.0
2024-10-10 09:55:00,151.33,151.69,151.33,151.47,13440.0,149.9045,150.2612,149.9045,150.0432,13440.0
2024-10-10 10:00:00,151.49,151.92,151.42,151.83,14199.0,150.063,150.489,149.9937,150.3998,14199.0
2024-10-10 10:05:00,151.74,151.92,151.55,151.85,6881.0,150.3107,150.489,150.1225,150.4197,6881.0
2024-10-10 10:10:00,151.84,152.05,151.66,151.67,9983.0,150.4097,150.6178,150.2314,150.2413,9983.0
2024-10-10 10:15:00,151.67,152.09,151.66,151.93,9174.0,150.2413,150.6574,150.2314,150.4989,9174.0
2024-10-10 10:20:00,151.89,152.07,151.87,152.03,5538.0,150.4593,150.6376,150.4395,150.598,5538.0
2024-10-10 10:25:00,151.96,152.13,151.92,151.99,12406.0,150.5286,150.697,150.489,150.5583,12406.0
2024-10-10 10:30:00,151.89,152.2,151.89,152.13,8880.0,150.4593,150.7664,150.4593,150.697,8880.0
2024-10-10 10:35:00,152.15,152.3,152.09,152.1,7633.0,150.7168,150.8654,150.6574,150.6673,7633.0
2024-10-10 10:40:00,152.19,152.31,152.06,152.12,7524.0,150.7564,150.8753,150.6277,150.6871,7524.0
2024-10-10 10:45:00,152.11,152.13,151.81,151.9,6575.0,150.6772,150.697,150.38,150.4692,6575.0
2024-10-10 10:50:00,151.83,151.92,151.55,151.58,7879.0,150.3998,150.489,150.1225,150.1522,7879.0
2024-10-10 10:55:00,151.58,151.68,151.19,151.19,7412.0,150.1522,150.2513,149.7659,149.7659,7412.0
2024-10-10 11:00:00,151.19,151.28,150.98,151.12,4587.0,149.7659,149.855,149.5578,149.6965,4587.0
2024-10-10 11:05:00,151.14,151.28,151.01,151.1,5280.0,149.7163,149.855,149.5876,149.6767,5280.0
2024-10-10 11:10:00,151.12,151.41,150.99,151.38,8790.0,149.6965,149.9838,149.5678,149.9541,8790.0
2024-10-10 11:15:00,151.42,151.46,151.15,151.24,5509.0,149.9937,150.0333,149.7262,149.8154,5509.0
2024-10-10 11:20:00,151.24,151.37,151.03,151.17,13897.0,149.8154,149.9442,149.6074,149.7461,13897.0
2024-10-10 11:25:00,151.12,151.25,151.03,151.25,6526.0,149.6965,149.8253,149.6074,149.8253,6526.0
2024-10-10 11:30:00,151.27,151.3,151.1,151.27,6471.0,149.8451,149.8748,149.6767,149.8451,6471.0
2024-10-10 11:35:00,151.28,151.39,151.2,151.39,4305.0,149.855,149.964,149.7758,149.964,4305.0
2024-10-10 11:40:00,151.33,151.42,151.12,151.25,4504.0,149.9045,149.9937,149.6965,149.8253,4504.0
2024-10-10 11:45:00,151.18,151.36,151.06,151.28,5049.0,149.756,149.9343,149.6371,149.855,5049.0
2024-10-10 11:50:00,151.28,151.54,151.27,151.54,7364.0,149.855,150.1126,149.8451,150.1126,7364.0
2024-10-10 11:55:00,151.54,151.58,151.26,151.36,5958.0,150.1126,150.1522,149.8352,149.9343,5958.0
2024-10-10 12:00:00,151.31,151.47,151.28,151.28,5227.0,149.8847,150.0432,149.855,149.855,5227.0
2024-10-10 12:05:00,151.32,151.5,151.32,151.46,1971.0,149.8946,150.0729,149.8946,150.0333,1971.0
2024-10-10 12:10:00,151.45,151.66,151.45,151.66,3008.0,150.0234,150.2314,150.0234,150.2314,3008.0
2024-10-10 12:15:00,151.73,152.02,151.67,152.01,7741.0,150.3008,150.588,150.2413,150.5781,7741.0
2024-10-10 12:20:00,152.02,152.02,151.91,151.94,1716.0,150.588,150.588,150.4791,150.5088,1716.0
2024-10-10 12:25:00,151.93,152.09,151.92,152.0,2336.0,150.4989,150.6574,150.489,150.5682,2336.0
2024-10-10 12:30:00,152.08,152.08,151.91,151.95,3644.0,150.6475,150.6475,150.4791,150.5187,3644.0
2024-10-10 12:35:00,151.97,152.16,151.96,152.16,2544.0,150.5385,150.7267,150.5286,150.7267,2544.0
2024-10-10 12:40:00,152.12,152.12,151.79,151.79,3491.0,150.6871,150.6871,150.3602,150.3602,3491.0
2024-10-10 12:45:00,151.83,151.94,151.77,151.77,2611.0,150.3998,150.5088,150.3404,150.3404,2611.0
2024-10-10 12:50:00,151.75,151.94,151.73,151.84,4240.0,150.3206,150.5088,150.3008,150.4097,4240.0
2024-10-10 12:55:00,151.85,151.9,151.77,151.77,2707.0,150.4197,150.4692,150.3404,150.3404,2707.0
2024-10-10 13:00:00,151.82,151.82,151.68,151.74,8526.0,150.3899,150.3899,150.2513,150.3107,8526.0
2024-10-10 13:05:00,151.69,151.71,151.21,151.21,7173.0,150.2612,150.281,149.7857,149.7857,7173.0
2024-10-10 13:10:00,151.21,151.25,151.11,151.11,3138.0,149.7857,149.8253,149.6866,149.6866,3138.0
2024-10-10 13:15:00,151.11,151.3,151.0,151.28,2304.0,149.6866,149.8748,149.5777,149.855,2304.0
2024-10-10 13:20:00,151.28,151.48,151.27,151.46,16610.0,149.855,150.0531,149.8451,150.0333,16610.0
2024-10-10 13:25:00,151.41,151.51,151.34,151.47,6574.0,149.9838,150.0829,149.9145,150.0432,6574.0
2024-10-10 13:30:00,151.46,151.46,151.27,151.31,29018.0,150.0333,150.0333,149.8451,149.8847,29018.0
2024-10-10 13:35:00,151.24,151.29,151.02,151.09,4052.0,149.8154,149.8649,149.5975,149.6668,4052.0
2024-10-10 13:40:00,151.08,151.1,150.73,150.73,18638.0,149.6569,149.6767,149.3102,149.3102,18638.0
2024-10-10 13:45:00,150.75,150.8,150.54,150.57,9217.0,149.33,149.3795,149.122,149.1517,9217.0
2024-10-10 13:50:00,150.5,150.51,150.15,150.38,10488.0,149.0824,149.0923,148.7357,148.9635,10488.0
2024-10-10 13:55:00,150.44,150.68,150.44,150.66,5475.0,149.0229,149.2607,149.0229,149.2409,5475.0
2024-10-10 14:00:00,150.69,150.69,150.44,150.49,8480.0,149.2706,149.2706,149.0229,149.0725,8480.0
2024-10-10 14:05:00,150.47,150.65,150.47,150.65,7539.0,149.0526,149.231,149.0526,149.231,7539.0
2024-10-10 14:10:00,150.67,150.75,150.47,150.48,5757.0,149.2508,149.33,149.0526,149.0626,5757.0
2024-10-10 14:15:00,150.49,150.5,150.29,150.35,8141.0,149.0725,149.0824,148.8743,148.9338,8141.0
2024-10-10 14:20:00,150.35,150.48,150.24,150.46,6824.0,148.9338,149.0626,148.8248,149.0427,6824.0
2024-10-10 14:25:00,150.5,150.66,150.47,150.49,7781.0,149.0824,149.2409,149.0526,149.0725,7781.0
2024-10-10 14:30:00,150.41,150.51,150.37,150.47,11331.0,148.9932,149.0923,148.9536,149.0526,11331.0
2024-10-10 14:35:00,150.5,150.5,150.37,150.47,4924.0,149.0824,149.0824,148.9536,149.0526,4924.0
2024-10-10 14:40:00,150.48,150.51,150.28,150.38,10828.0,149.0626,149.0923,148.8644,148.9635,10828.0
2024-10-10 14:45:00,150.38,150.48,150.32,150.32,9449.0,148.9635,149.0626,148.9041,148.9041,9449.0
2024-10-10 14:50:00,150.27,150.35,150.12,150.15,3842.0,148.8545,148.9338,148.7059,148.7357,3842.0
2024-10-10 14:55:00,150.17,150.41,150.17,150.28,12488.0,148.7555,148.9932,148.7555,148.8644,12488.0
2024-10-10 15:00:00,150.3,150.42,150.3,150.34,5470.0,148.8843,149.0031,148.8843,148.9239,5470.0
2024-10-10 15:05:00,150.36,150.46,150.32,150.39,15044.0,148.9437,149.0427,148.9041,148.9734,15044.0
2024-10-10 15:10:00,150.41,150.46,150.34,150.34,9356.0,148.9932,149.0427,148.9239,148.9239,9356.0
2024-10-10 15:15:00,150.32,150.52,150.32,150.49,12409.0,148.9041,149.1022,148.9041,149.0725,12409.0
2024-10-10 15:20:00,150.53,150.68,150.51,150.57,10814.0,149.1121,149.2607,149.0923,149.1517,10814.0
2024-10-10 15:25:00,150.62,150.64,150.52,150.53,8002.0,149.2012,149.221,149.1022,149.1121,8002.0
2024-10-10 15:30:00,150.52,150.67,150.51,150.59,7477.0,149.1022,149.2508,149.0923,149.1715,7477.0
2024-10-10 15:35:00,150.61,150.76,150.58,150.75,8881.0,149.1913,149.3399,149.1616,149.33,8881.0
2024-10-10 15:40:00,150.73,150.82,150.59,150.65,12866.0,149.3102,149.3994,149.1715,149.231,12866.0
2024-10-10 15:45:00,150.64,150.72,150.56,150.71,20103.0,149.221,149.3003,149.1418,149.2904,20103.0
2024-10-10 15:50:00,150.69,151.02,150.6,150.97,26580.0,149.2706,149.5975,149.1814,149.5479,26580.0
2024-10-10 15:55:00,150.96,151.26,150.93,151.13,97445.0,149.538,149.8352,149.5083,149.7064,97445.0
2024-10-11 09:30:00,152.0,154.3,152.0,153.95,36075.0,150.5682,152.8466,150.5682,152.4999,36075.0
2024-10-11 09:35:00,153.78,154.27,153.55,154.03,20196.0,152.3315,152.8169,152.1036,152.5791,20196.0
2024-10-11 09:40:00,154.25,154.57,153.83,153.87,30272.0,152.797,153.114,152.381,152.4206,30272.0
2024-10-11 09:45:00,153.97,154.35,153.8,154.01,49133.0,152.5197,152.8961,152.3513,152.5593,49133.0
2024-10-11 09:50:00,153.95,154.75,153.82,154.53,31723.0,152.4999,153.2923,152.3711,153.0744,31723.0
2024-10-11 09:55:00,154.54,155.09,154.45,155.03,32794.0,153.0843,153.6291,152.9952,153.5697,32794.0
2024-10-11 10:00:00,155.03,155.15,154.68,155.06,25952.0,153.5697,153.6886,153.223,153.5994,25952.0
2024-10-11 10:05:00,155.06,155.41,154.96,155.41,20991.0,153.5994,153.9461,153.5004,153.9461,20991.0
2024-10-11 10:10:00,155.28,155.36,154.91,155.06,15029.0,153.8173,153.8966,153.4508,153.5994,15029.0
2024-10-11 10:15:00,155.15,155.21,154.91,154.92,15937.0,153.6886,153.748,153.4508,153.4607,15937.0
2024-10-11 10:20:00,154.95,154.99,154.67,154.99,9855.0,153.4904,153.5301,153.2131,153.5301,9855.0
2024-10-11 10:25:00,154.89,155.13,154.81,155.06,8674.0,153.431,153.6688,153.3518,153.5994,8674.0
2024-10-11 10:30:00,155.05,155.05,154.75,155.03,8331.0,153.5895,153.5895,153.2923,153.5697,8331.0
2024-10-11 10:35:00,155.02,155.09,154.89,155.08,11433.0,153.5598,153.6291,153.431,153.6192,11433.0
2024-10-11 10:40:00,155.12,155.31,154.96,155.14,17929.0,153.6588,153.8471,153.5004,153.6787,17929.0
2024-10-11 10:45:00,155.21,155.38,154.9,155.0,17390.0,153.748,153.9164,153.4409,153.54,17390.0
2024-10-11 10:50:00,155.0,155.24,154.8,155.0,16605.0,153.54,153.7777,153.3419,153.54,16605.0
2024-10-11 10:55:00,155.0,155.17,154.91,154.95,12823.0,153.54,153.7084,153.4508,153.4904,12823.0
2024-10-11 11:00:00,154.91,155.05,154.83,154.97,12261.0,153.4508,153.5895,153.3716,153.5103,12261.0
2024-10-11 11:05:00,154.96,155.47,154.88,155.47,17163.0,153.5004,154.0056,153.4211,154.0056,17163.0
2024-10-11 11:10:00,155.48,155.48,155.19,155.29,20010.0,154.0155,154.0155,153.7282,153.8272,20010.0
2024-10-11 11:15:00,155.4,155.59,155.3,155.54,20922.0,153.9362,154.1244,153.8372,154.0749,20922.0
2024-10-11 11:20:00,155.53,155.54,155.33,155.4,19003.0,154.065,154.0749,153.8669,153.9362,19003.0
2024-10-11 11:25:00,155.39,155.39,154.7,154.92,14444.0,153.9263,153.9263,153.2428,153.4607,14444.0
2024-10-11 11:30:00,154.92,155.17,154.75,155.05,9404.0,153.4607,153.7084,153.2923,153.5895,9404.0
2024-10-11 11:35:00,155.03,155.37,154.94,155.27,10552.0,153.5697,153.9065,153.4805,153.8074,10552.0
2024-10-11 11:40:00,155.24,155.38,155.15,155.34,7606.0,153.7777,153.9164,153.6886,153.8768,7606.0
2024-10-11 11:45:00,155.36,155.59,155.36,155.56,9897.0,153.8966,154.1244,153.8966,154.0947,9897.0
2024-10-11 11:50:00,155.59,155.66,155.48,155.48,12952.0,154.1244,154.1938,154.0155,154.0155,12952.0
2024-10-11 11:55:00,155.51,155.52,155.12,155.17,17537.0,154.0452,154.0551,153.6588,153.7084,17537.0
2024-10-11 12:00:00,155.17,155.36,155.08,155.33,9314.0,153.7084,153.8966,153.6192,153.8669,9314.0
2024-10-11 12:05:00,155.33,155.42,155.04,155.08,19557.0,153.8669,153.956,153.5796,153.6192,19557.0
2024-10-11 12:10:00,155.08,155.34,155.08,155.27,9154.0,153.6192,153.8768,153.6192,153.8074,9154.0
2024-10-11 12:15:00,155.22,155.34,155.15,155.31,13563.0,153.7579,153.8768,153.6886,153.8471,13563.0
2024-10-11 12:20:00,155.28,155.36,155.19,155.28,35088.0,153.8173,153.8966,153.7282,153.8173,35088.0
2024-10-11 12:25:00,155.3,155.3,155.02,155.04,12435.0,153.8372,153.8372,153.5598,153.5796,12435.0
2024-10-11 12:30:00,155.05,155.54,155.05,155.46,10423.0,153.5895,154.0749,153.5895,153.9956,10423.0
2024-10-11 12:35:00,155.43,155.54,155.31,155.52,11320.0,153.9659,154.0749,153.8471,154.0551,11320.0
2024-10-11 12:40:00,155.48,155.68,155.41,155.57,10519.0,154.0155,154.2136,153.9461,154.1046,10519.0
2024-10-11 12:45:00,155.53,155.54,155.39,155.53,13249.0,154.065,154.0749,153.9263,154.065,13249.0
2024-10-11 12:50:00,155.57,155.65,155.5,155.55,9838.0,154.1046,154.1839,154.0353,154.0848,9838.0
2024-10-11 12:55:00,155.56,155.61,155.42,155.43,15502.0,154.0947,154.1442,153.956,153.9659,15502.0
2024-10-11 13:00:00,155.49,155.53,155.39,155.48,12728.0,154.0254,154.065,153.9263,154.0155,12728.0
2024-10-11 13:05:00,155.47,155.59,155.41,155.59,12132.0,154.0056,154.1244,153.9461,154.1244,12132.0
2024-10-11 13:10:00,155.59,155.63,155.51,155.56,9542.0,154.1244,154.164,154.0452,154.0947,9542.0
2024-10-11 13:15:00,155.58,155.59,155.44,155.55,14112.0,154.1145,154.1244,153.9758,154.0848,14112.0
2024-10-11 13:20:00,155.55,155.56,155.28,155.28,14860.0,154.0848,154.0947,153.8173,153.8173,14860.0
2024-10-11 13:25:00,155.33,155.62,155.31,155.62,10894.0,153.8669,154.1541,153.8471,154.1541,10894.0
2024-10-11 13:30:00,155.58,155.68,155.56,155.61,12160.0,154.1145,154.2136,154.0947,154.1442,12160.0
2024-10-11 13:35:00,155.62,155.83,155.56,155.83,11703.0,154.1541,154.3622,154.0947,154.3622,11703.0
2024-10-11 13:40:00,155.77,155.83,155.72,155.81,17478.0,154.3027,154.3622,154.2532,154.3423,17478.0
2024-10-11 13:45:00,155.81,155.95,155.79,155.87,12712.0,154.3423,154.481,154.3225,154.4018,12712.0
2024-10-11 13:50:00,155.87,156.11,155.81,156.11,26755.0,154.4018,154.6395,154.3423,154.6395,26755.0
2024-10-11 13:55:00,156.11,156.34,156.03,156.11,44241.0,154.6395,154.8674,154.5603,154.6395,44241.0
2024-10-11 14:00:00,156.08,156.18,155.85,155.87,15989.0,154.6098,154.7089,154.382,154.4018,15989.0
2024-10-11 14:05:00,155.87,155.94,155.58,155.6,11438.0,154.4018,154.4711,154.1145,154.1343,11438.0
2024-10-11 14:10:00,155.58,155.75,155.58,155.68,11834.0,154.1145,154.2829,154.1145,154.2136,11834.0
2024-10-11 14:15:00,155.67,155.7,155.59,155.64,7011.0,154.2037,154.2334,154.1244,154.174,7011.0
2024-10-11 14:20:00,155.63,155.75,155.61,155.72,8031.0,154.164,154.2829,154.1442,154.2532,8031.0
2024-10-11 14:25:00,155.73,155.73,155.54,155.67,8541.0,154.2631,154.2631,154.0749,154.2037,8541.0
2024-10-11 14:30:00,155.68,155.72,155.57,155.59,8839.0,154.2136,154.2532,154.1046,154.1244,8839.0
2024-10-11 14:35:00,155.6,155.6,155.37,155.46,7309.0,154.1343,154.1343,153.9065,153.9956,7309.0
2024-10-11 14:40:00,155.5,155.58,155.43,155.54,6775.0,154.0353,154.1145,153.9659,154.0749,6775.0
2024-10-11 14:45:00,155.55,155.58,155.48,155.5,8744.0,154.0848,154.1145,154.0155,154.0353,8744.0
2024-10-11 14:50:00,155.5,155.6,155.5,155.59,8106.0,154.0353,154.1343,154.0353,154.1244,8106.0
2024-10-11 14:55:00,155.58,155.66,155.55,155.64,10600.0,154.1145,154.1938,154.0848,154.174,10600.0
2024-10-11 15:00:00,155.64,155.64,155.52,155.61,15422.0,154.174,154.174,154.0551,154.1442,15422.0
2024-10-11 15:05:00,155.6,155.86,155.57,155.8,9688.0,154.1343,154.3919,154.1046,154.3324,9688.0
2024-10-11 15:10:00,155.81,155.89,155.72,155.82,10455.0,154.3423,154.4216,154.2532,154.3523,10455.0
2024-10-11 15:15:00,155.82,155.87,155.72,155.76,7876.0,154.3523,154.4018,154.2532,154.2928,7876.0
2024-10-11 15:20:00,155.8,155.82,155.66,155.71,8683.0,154.3324,154.3523,154.1938,154.2433,8683.0
2024-10-11 15:25:00,155.72,155.82,155.56,155.56,11465.0,154.2532,154.3523,154.0947,154.0947,11465.0
2024-10-11 15:30:00,155.59,155.73,155.57,155.66,17506.0,154.1244,154.2631,154.1046,154.1938,17506.0
2024-10-11 15:35:00,155.67,155.82,155.6,155.77,30257.0,154.2037,154.3523,154.1343,154.3027,30257.0
2024-10-11 15:40:00,155.77,155.77,155.58,155.69,23721.0,154.3027,154.3027,154.1145,154.2235,23721.0
2024-10-11 15:45:00,155.67,155.99,155.67,155.97,39982.0,154.2037,154.5207,154.2037,154.5008,39982.0
2024-10-11 15:50:00,155.97,155.97,155.71,155.8,42606.0,154.5008,154.5008,154.2433,154.3324,42606.0
2024-10-11 15:55:00,155.77,155.98,155.68,155.74,126581.0,154.3027,154.5107,154.2136,154.273,126581.0
2024-10-14 09:30:00,155.68,155.68,154.76,154.76,23647.0,154.2136,154.2136,153.3022,153.3022,23647.0
2024-10-14 09:35:00,155.03,155.16,154.28,154.45,3938.0,153.5697,153.6985,152.8268,152.9952,3938.0
2024-10-14 09:40:00,154.33,154.49,154.03,154.33,11995.0,152.8763,153.0348,152.5791,152.8763,11995.0
2024-10-14 09:45:00,154.4,154.96,154.34,154.86,14080.0,152.9456,153.5004,152.8862,153.4013,14080.0
2024-10-14 09:50:00,154.96,155.0,154.14,154.35,10861.0,153.5004,153.54,152.6881,152.8961,10861.0
2024-10-14 09:55:00,154.43,154.58,154.18,154.58,6686.0,152.9753,153.1239,152.7277,153.1239,6686.0
2024-10-14 10:00:00,154.5,155.0,154.5,154.78,8591.0,153.0447,153.54,153.0447,153.3221,8591.0
2024-10-14 10:05:00,154.77,154.78,154.38,154.56,4682.0,153.3121,153.3221,152.9258,153.1041,4682.0
2024-10-14 10:10:00,154.56,154.79,154.47,154.76,16174.0,153.1041,153.332,153.015,153.3022,16174.0
2024-10-14 10:15:00,154.81,154.88,154.71,154.83,6382.0,153.3518,153.4211,153.2527,153.3716,6382.0
2024-10-14 10:20:00,154.7,155.0,154.69,154.87,7749.0,153.2428,153.54,153.2329,153.4112,7749.0
2024-10-14 10:25:00,154.86,154.92,154.58,154.66,2000.0,153.4013,153.4607,153.1239,153.2032,2000.0
2024-10-14 10:30:00,154.67,154.93,154.67,154.87,1317.0,153.2131,153.4706,153.2131,153.4112,1317.0
2024-10-14 10:35:00,154.74,155.04,154.7,154.93,15133.0,153.2824,153.5796,153.2428,153.4706,15133.0
2024-10-14 10:40:00,154.87,155.09,154.85,154.97,17094.0,153.4112,153.6291,153.3914,153.5103,17094.0
2024-10-14 10:45:00,154.89,155.29,154.85,155.28,28980.0,153.431,153.8272,153.3914,153.8173,28980.0
2024-10-14 10:50:00,155.31,155.56,155.3,155.56,7951.0,153.8471,154.0947,153.8372,154.0947,7951.0
2024-10-14 10:55:00,155.61,156.19,155.59,156.08,53757.0,154.1442,154.7188,154.1244,154.6098,53757.0
2024-10-14 11:00:00,156.02,156.08,155.8,156.01,22801.0,154.5504,154.6098,154.3324,154.5405,22801.0
2024-10-14 11:05:00,156.05,156.37,155.96,156.35,23858.0,154.5801,154.8971,154.4909,154.8773,23858.0
2024-10-14 11:10:00,156.34,156.53,156.22,156.33,17170.0,154.8674,155.0556,154.7485,154.8575,17170.0
2024-10-14 11:15:00,156.33,156.5,156.28,156.5,6449.0,154.8575,155.0258,154.8079,155.0258,6449.0
2024-10-14 11:20:00,156.54,156.67,156.41,156.58,34731.0,155.0655,155.1942,154.9367,155.1051,34731.0
2024-10-14 11:25:00,156.58,156.73,156.48,156.64,19821.0,155.1051,155.2537,155.006,155.1645,19821.0
2024-10-14 11:30:00,156.69,156.71,156.56,156.6,62013.0,155.2141,155.2339,155.0853,155.1249,62013.0
2024-10-14 11:35:00,156.59,156.78,156.56,156.68,24682.0,155.115,155.3032,155.0853,155.2042,24682.0
2024-10-14 11:40:00,156.68,156.68,156.47,156.56,19869.0,155.2042,155.2042,154.9961,155.0853,19869.0
2024-10-14 11:45:00,156.58,156.59,156.15,156.19,5531.0,155.1051,155.115,154.6791,154.7188,5531.0
2024-10-14 11:50:00,156.19,156.3,156.12,156.28,6959.0,154.7188,154.8277,154.6494,154.8079,6959.0
2024-10-14 11:55:00,156.28,156.71,156.27,156.62,50482.0,154.8079,155.2339,154.798,155.1447,50482.0
2024-10-14 12:00:00,156.62,156.86,156.6,156.81,20597.0,155.1447,155.3825,155.1249,155.3329,20597.0
2024-10-14 12:05:00,156.81,156.88,156.76,156.79,11645.0,155.3329,155.4023,155.2834,155.3131,11645.0
2024-10-14 12:10:00,156.79,157.25,156.76,157.23,18744.0,155.3131,155.7688,155.2834,155.749,18744.0
2024-10-14 12:15:00,157.29,157.36,157.05,157.1,20365.0,155.8084,155.8777,155.5707,155.6202,20365.0
2024-10-14 12:20:00,157.13,157.17,156.89,156.94,13647.0,155.6499,155.6895,155.4122,155.4617,13647.0
2024-10-14 12:25:00,156.91,156.91,156.71,156.75,12080.0,155.432,155.432,155.2339,155.2735,12080.0
2024-10-14 12:30:00,156.75,156.87,156.61,156.61,6141.0,155.2735,155.3924,155.1348,155.1348,6141.0
2024-10-14 12:35:00,156.6,156.87,156.6,156.81,6359.0,155.1249,155.3924,155.1249,155.3329,6359.0
2024-10-14 12:40:00,156.87,156.91,156.69,156.91,6220.0,155.3924,155.432,155.2141,155.432,6220.0
2024-10-14 12:45:00,156.91,156.99,156.8,156.99,14399.0,155.432,155.5112,155.323,155.5112,14399.0
2024-10-14 12:50:00,156.97,157.0,156.94,156.95,2542.0,155.4914,155.5211,155.4617,155.4716,2542.0
2024-10-14 12:55:00,156.99,157.08,156.89,157.06,35443.0,155.5112,155.6004,155.4122,155.5806,35443.0
2024-10-14 13:00:00,157.08,157.09,156.95,156.97,10609.0,155.6004,155.6103,155.4716,155.4914,10609.0
2024-10-14 13:05:00,156.97,156.98,156.9,156.91,34253.0,155.4914,155.5013,155.4221,155.432,34253.0
2024-10-14 13:10:00,156.9,157.0,156.66,156.68,48004.0,155.4221,155.5211,155.1843,155.2042,48004.0
2024-10-14 13:15:00,156.62,156.77,156.56,156.69,10831.0,155.1447,155.2933,155.0853,155.2141,10831.0
2024-10-14 13:20:00,156.66,156.77,156.59,156.64,19141.0,155.1843,155.2933,155.115,155.1645,19141.0
2024-10-14 13:25:00,156.61,156.72,156.54,156.65,14265.0,155.1348,155.2438,155.0655,155.1744,14265.0
2024-10-14 13:30:00,156.65,156.82,156.54,156.82,11429.0,155.1744,155.3428,155.0655,155.3428,11429.0
2024-10-14 13:35:00,156.79,156.82,156.67,156.72,12271.0,155.3131,155.3428,155.1942,155.2438,12271.0
2024-10-14 13:40:00,156.72,156.72,156.53,156.64,12668.0,155.2438,155.2438,155.0556,155.1645,12668.0
2024-10-14 13:45:00,156.67,156.7,156.5,156.58,13189.0,155.1942,155.224,155.0258,155.1051,13189.0
2024-10-14 13:50:00,156.6,156.81,156.59,156.75,9132.0,155.1249,155.3329,155.115,155.2735,9132.0
2024-10-14 13:55:00,156.76,156.83,156.64,156.64,9531.0,155.2834,155.3527,155.1645,155.1645,9531.0
2024-10-14 14:00:00,156.65,156.82,156.61,156.77,35469.0,155.1744,155.3428,155.1348,155.2933,35469.0
2024-10-14 14:05:00,156.78,156.95,156.78,156.95,11272.0,155.3032,155.4716,155.3032,155.4716,11272.0
2024-10-14 14:10:00,156.97,157.04,156.89,156.9,27881.0,155.4914,155.5608,155.4122,155.4221,27881.0
2024-10-14 14:15:00,156.91,156.96,156.6,156.62,30514.0,155.432,155.4815,155.1249,155.1447,30514.0
2024-10-14 14:20:00,156.61,156.69,156.47,156.54,9424.0,155.1348,155.2141,154.9961,155.0655,9424.0
2024-10-14 14:25:00,156.52,156.52,156.37,156.37,10178.0,155.0457,155.0457,154.8971,154.8971,10178.0
2024-10-14 14:30:00,156.39,156.67,156.38,156.64,10260.0,154.9169,155.1942,154.907,155.1645,10260.0
2024-10-14 14:35:00,156.64,156.68,156.5,156.5,8376.0,155.1645,155.2042,155.0258,155.0258,8376.0
2024-10-14 14:40:00,156.52,156.64,156.49,156.63,5862.0,155.0457,155.1645,155.0159,155.1546,5862.0
2024-10-14 14:45:00,156.63,156.68,156.52,156.52,3368.0,155.1546,155.2042,155.0457,155.0457,3368.0
2024-10-14 14:50:00,156.54,156.56,156.45,156.53,4482.0,155.0655,155.0853,154.9763,155.0556,4482.0
2024-10-14 14:55:00,156.48,156.56,156.47,156.49,8677.0,155.006,155.0853,154.9961,155.0159,8677.0
2024-10-14 15:00:00,156.51,156.53,156.29,156.52,13176.0,155.0358,155.0556,154.8178,155.0457,13176.0
2024-10-14 15:05:00,156.51,156.57,156.44,156.52,9342.0,155.0358,155.0952,154.9664,155.0457,9342.0
2024-10-14 15:10:00,156.5,156.75,156.5,156.59,11908.0,155.0258,155.2735,155.0258,155.115,11908.0
2024-10-14 15:15:00,156.6,156.7,156.58,156.66,6791.0,155.1249,155.224,155.1051,155.1843,6791.0
2024-10-14 15:20:00,156.64,156.73,156.58,156.73,6328.0,155.1645,155.2537,155.1051,155.2537,6328.0
2024-10-14 15:25:00,156.76,156.93,156.76,156.91,5742.0,155.2834,155.4518,155.2834,155.432,5742.0
2024-10-14 15:30:00,156.93,157.06,156.92,156.96,14549.0,155.4518,155.5806,155.4419,155.4815,14549.0
2024-10-14 15:35:00,156.98,157.0,156.89,156.93,14802.0,155.5013,155.5211,155.4122,155.4518,14802.0
2024-10-14 15:40:00,156.93,156.94,156.81,156.84,9745.0,155.4518,155.4617,155.3329,155.3626,9745.0
2024-10-14 15:45:00,156.84,156.95,156.83,156.89,19252.0,155.3626,155.4716,155.3527,155.4122,19252.0
2024-10-14 15:50:00,156.83,156.83,156.47,156.59,42461.0,155.3527,155.3527,154.9961,155.115,42461.0
2024-10-14 15:55:00,156.6,156.69,156.45,156.67,165947.0,155.1249,155.2141,154.9763,155.1942,165947.0
2024-10-15 09:30:00,157.7,158.14,156.7,156.94,29521.0,156.2145,156.6504,155.224,155.4617,29521.0
2024-10-15 09:35:00,156.69,156.69,155.83,155.92,14371.0,155.2141,155.2141,154.3622,154.4513,14371.0
2024-10-15 09:40:00,155.96,156.88,155.95,156.81,6479.0,154.4909,155.4023,154.481,155.3329,6479.0
2024-10-15 09:45:00,156.88,157.74,156.84,157.74,17790.0,155.4023,156.2542,155.3626,156.2542,17790.0
2024-10-15 09:50:00,157.53,157.63,157.23,157.56,7675.0,156.0461,156.1452,155.749,156.0759,7675.0
2024-10-15 09:55:00,157.55,157.64,157.36,157.63,14695.0,156.066,156.1551,155.8777,156.1452,14695.0
2024-10-15 10:00:00,157.68,158.0,157.62,158.0,17838.0,156.1947,156.5117,156.1353,156.5117,17838.0
2024-10-15 10:05:00,158.0,158.11,157.58,157.92,11542.0,156.5117,156.6207,156.0957,156.4325,11542.0
2024-10-15 10:10:00,157.92,158.12,157.68,157.9,11516.0,156.4325,156.6306,156.1947,156.4127,11516.0
2024-10-15 10:15:00,157.83,158.15,157.83,157.96,7390.0,156.3433,156.6603,156.3433,156.4721,7390.0
2024-10-15 10:20:00,157.95,158.06,157.65,157.65,5123.0,156.4622,156.5712,156.165,156.165,5123.0
2024-10-15 10:25:00,157.74,157.88,157.61,157.81,6432.0,156.2542,156.3929,156.1254,156.3235,6432.0
2024-10-15 10:30:00,157.8,158.03,157.64,157.89,17247.0,156.3136,156.5414,156.1551,156.4028,17247.0
2024-10-15 10:35:00,157.87,158.14,157.69,157.78,23702.0,156.3829,156.6504,156.2046,156.2938,23702.0
2024-10-15 10:40:00,157.85,157.91,157.57,157.75,15638.0,156.3631,156.4226,156.0858,156.2641,15638.0
2024-10-15 10:45:00,157.64,157.86,157.45,157.58,11677.0,156.1551,156.373,155.9669,156.0957,11677.0
2024-10-15 10:50:00,157.48,158.32,157.48,158.26,9919.0,155.9966,156.8287,155.9966,156.7693,9919.0
2024-10-15 10:55:00,158.21,158.41,158.12,158.3,11259.0,156.7197,156.9179,156.6306,156.8089,11259.0
2024-10-15 11:00:00,158.31,158.68,158.1,158.65,16955.0,156.8188,157.1853,156.6108,157.1556,16955.0
2024-10-15 11:05:00,158.64,158.74,158.31,158.37,25641.0,157.1457,157.2447,156.8188,156.8782,25641.0
2024-10-15 11:10:00,158.34,158.42,158.08,158.3,14766.0,156.8485,156.9278,156.591,156.8089,14766.0
2024-10-15 11:15:00,158.3,158.65,158.3,158.53,22540.0,156.8089,157.1556,156.8089,157.0367,22540.0
2024-10-15 11:20:00,158.52,158.61,158.43,158.46,15682.0,157.0268,157.116,156.9377,156.9674,15682.0
2024-10-15 11:25:00,158.51,158.52,158.25,158.43,22222.0,157.0169,157.0268,156.7594,156.9377,22222.0
2024-10-15 11:30:00,158.5,158.56,158.36,158.4,25852.0,157.007,157.0664,156.8683,156.908,25852.0
2024-10-15 11:35:00,158.4,158.46,158.3,158.44,18180.0,156.908,156.9674,156.8089,156.9476,18180.0
2024-10-15 11:40:00,158.44,158.51,158.24,158.31,17687.0,156.9476,157.0169,156.7495,156.8188,17687.0
2024-10-15 11:45:00,157.99,158.31,157.98,158.21,2946.0,156.5018,156.8188,156.4919,156.7197,2946.0
2024-10-15 11:50:00,158.24,158.34,158.08,158.31,7489.0,156.7495,156.8485,156.591,156.8188,7489.0
2024-10-15 11:55:00,158.28,158.31,158.14,158.21,5732.0,156.7891,156.8188,156.6504,156.7197,5732.0
2024-10-15 12:00:00,158.13,158.5,158.07,158.49,2663.0,156.6405,157.007,156.5811,156.9971,2663.0
2024-10-15 12:05:00,158.5,158.79,158.5,158.73,5215.0,157.007,157.2943,157.007,157.2348,5215.0
2024-10-15 12:10:00,158.76,158.92,158.62,158.87,4587.0,157.2646,157.4231,157.1259,157.3735,4587.0
2024-10-15 12:15:00,158.95,159.0,158.86,158.94,4937.0,157.4528,157.5023,157.3636,157.4429,4937.0
2024-10-15 12:20:00,158.98,159.62,158.96,159.53,97527.0,157.4825,158.1165,157.4627,158.0273,97527.0
2024-10-15 12:25:00,159.58,159.59,159.28,159.37,32549.0,158.0768,158.0867,157.7797,157.8688,32549.0
2024-10-15 12:30:00,159.37,159.37,159.08,159.21,9296.0,157.8688,157.8688,157.5815,157.7103,9296.0
2024-10-15 12:35:00,159.11,159.78,159.11,159.53,149574.0,157.6113,158.275,157.6113,158.0273,149574.0
2024-10-15 12:40:00,159.58,159.61,159.21,159.27,48936.0,158.0768,158.1066,157.7103,157.7698,48936.0
2024-10-15 12:45:00,159.38,159.48,159.25,159.35,24625.0,157.8787,157.9778,157.7499,157.849,24625.0
2024-10-15 12:50:00,159.34,159.38,159.06,159.27,22815.0,157.8391,157.8787,157.5617,157.7698,22815.0
2024-10-15 12:55:00,159.25,159.42,159.18,159.24,17717.0,157.7499,157.9183,157.6806,157.74,17717.0
2024-10-15 13:00:00,159.24,159.24,159.11,159.17,6125.0,157.74,157.74,157.6113,157.6707,6125.0
2024-10-15 13:05:00,159.14,159.19,158.88,158.88,6080.0,157.641,157.6905,157.3834,157.3834,6080.0
2024-10-15 13:10:00,158.78,158.8,158.58,158.59,7181.0,157.2844,157.3042,157.0863,157.0962,7181.0
2024-10-15 13:15:00,158.59,158.7,158.37,158.49,5848.0,157.0962,157.2051,156.8782,156.9971,5848.0
2024-10-15 13:20:00,158.51,158.51,158.33,158.38,5978.0,157.0169,157.0169,156.8386,156.8881,5978.0
2024-10-15 13:25:00,158.38,158.62,158.37,158.58,8695.0,156.8881,157.1259,156.8782,157.0863,8695.0
2024-10-15 13:30:00,158.49,158.66,158.46,158.65,4418.0,156.9971,157.1655,156.9674,157.1556,4418.0
2024-10-15 13:35:00,158.6,158.78,158.59,158.69,2833.0,157.1061,157.2844,157.0962,157.1952,2833.0
2024-10-15 13:40:00,158.63,158.79,158.63,158.68,4729.0,157.1358,157.2943,157.1358,157.1853,4729.0
2024-10-15 13:45:00,158.62,158.73,158.56,158.63,4959.0,157.1259,157.2348,157.0664,157.1358,4959.0
2024-10-15 13:50:00,158.63,158.63,158.37,158.37,2823.0,157.1358,157.1358,156.8782,156.8782,2823.0
2024-10-15 13:55:00,158.3,158.3,158.09,158.18,2738.0,156.8089,156.8089,156.6009,156.69,2738.0
2024-10-15 14:00:00,158.11,158.3,158.04,158.2,7417.0,156.6207,156.8089,156.5513,156.7098,7417.0
2024-10-15 14:05:00,158.18,158.34,158.15,158.22,3448.0,156.69,156.8485,156.6603,156.7296,3448.0
2024-10-15 14:10:00,158.2,158.32,158.02,158.02,4189.0,156.7098,156.8287,156.5315,156.5315,4189.0
2024-10-15 14:15:00,158.01,158.01,157.76,157.94,4228.0,156.5216,156.5216,156.274,156.4523,4228.0
2024-10-15 14:20:00,157.83,157.98,157.81,157.86,4242.0,156.3433,156.4919,156.3235,156.373,4242.0
2024-10-15 14:25:00,157.84,157.88,157.54,157.55,2971.0,156.3532,156.3929,156.0561,156.066,2971.0
2024-10-15 14:30:00,157.59,157.76,157.59,157.73,4637.0,156.1056,156.274,156.1056,156.2443,4637.0
2024-10-15 14:35:00,157.72,157.81,157.56,157.72,6851.0,156.2344,156.3235,156.0759,156.2344,6851.0
2024-10-15 14:40:00,157.73,157.88,157.73,157.82,8957.0,156.2443,156.3929,156.2443,156.3334,8957.0
2024-10-15 14:45:00,157.85,157.93,157.85,157.92,4045.0,156.3631,156.4424,156.3631,156.4325,4045.0
2024-10-15 14:50:00,157.9,158.03,157.89,157.97,4638.0,156.4127,156.5414,156.4028,156.482,4638.0
2024-10-15 14:55:00,157.97,158.02,157.88,157.95,7858.0,156.482,156.5315,156.3929,156.4622,7858.0
2024-10-15 15:00:00,157.99,158.03,157.67,157.67,9316.0,156.5018,156.5414,156.1848,156.1848,9316.0
2024-10-15 15:05:00,157.67,157.74,157.51,157.53,10455.0,156.1848,156.2542,156.0263,156.0461,10455.0
2024-10-15 15:10:00,157.55,157.58,157.42,157.46,11901.0,156.066,156.0957,155.9372,155.9768,11901.0
2024-10-15 15:15:00,157.46,157.67,157.43,157.67,9413.0,155.9768,156.1848,155.9471,156.1848,9413.0
2024-10-15 15:20:00,157.68,157.78,157.68,157.73,7728.0,156.1947,156.2938,156.1947,156.2443,7728.0
2024-10-15 15:25:00,157.73,157.76,157.63,157.63,7217.0,156.2443,156.274,156.1452,156.1452,7217.0
2024-10-15 15:30:00,157.67,157.71,157.4,157.43,11996.0,156.1848,156.2245,155.9174,155.9471,11996.0
2024-10-15 15:35:00,157.37,157.4,157.1,157.21,9465.0,155.8877,155.9174,155.6202,155.7292,9465.0
2024-10-15 15:40:00,157.22,157.28,157.0,157.0,11663.0,155.7391,155.7985,155.5211,155.5211,11663.0
2024-10-15 15:45:00,157.02,157.06,156.87,156.97,20077.0,155.541,155.5806,155.3924,155.4914,20077.0
2024-10-15 15:50:00,156.98,157.17,156.81,157.14,35192.0,155.5013,155.6895,155.3329,155.6598,35192.0
2024-10-15 15:55:00,157.14,157.14,156.56,156.79,106222.0,155.6598,155.6598,155.0853,155.3131,106222.0
2024-10-16 09:30:00,159.1,159.1,158.35,158.35,34772.0,157.6014,157.6014,156.8584,156.8584,34772.0
2024-10-16 09:35:00,158.24,158.75,158.07,158.75,22307.0,156.7495,157.2547,156.5811,157.2547,22307.0
2024-10-16 09:40:00,158.68,159.19,158.45,159.19,40831.0,157.1853,157.6905,156.9575,157.6905,40831.0
2024-10-16 09:45:00,159.19,159.21,158.91,158.92,42262.0,157.6905,157.7103,157.4131,157.4231,42262.0
2024-10-16 09:50:00,158.88,158.88,158.31,158.4,14723.0,157.3834,157.3834,156.8188,156.908,14723.0
2024-10-16 09:55:00,158.38,158.9,158.23,158.88,11297.0,156.8881,157.4032,156.7396,157.3834,11297.0
2024-10-16 10:00:00,158.91,159.17,158.82,159.02,35031.0,157.4131,157.6707,157.324,157.5221,35031.0
2024-10-16 10:05:00,159.01,159.01,158.35,158.4,8528.0,157.5122,157.5122,156.8584,156.908,8528.0
2024-10-16 10:10:00,158.3,158.45,157.9,157.93,11663.0,156.8089,156.9575,156.4127,156.4424,11663.0
2024-10-16 10:15:00,157.91,158.47,157.8,158.36,13120.0,156.4226,156.9773,156.3136,156.8683,13120.0
2024-10-16 10:20:00,158.39,158.41,157.99,158.08,11780.0,156.898,156.9179,156.5018,156.591,11780.0
2024-10-16 10:25:00,158.08,158.5,158.07,158.45,7435.0,156.591,157.007,156.5811,156.9575,7435.0
2024-10-16 10:30:00,158.45,159.29,158.35,159.17,40642.0,156.9575,157.7896,156.8584,157.6707,40642.0
2024-10-16 10:35:00,159.17,159.24,158.5,158.61,23968.0,157.6707,157.74,157.007,157.116,23968.0
2024-10-16 10:40:00,158.59,158.91,158.49,158.63,8667.0,157.0962,157.4131,156.9971,157.1358,8667.0
2024-10-16 10:45:00,158.66,158.72,158.46,158.64,10513.0,157.1655,157.2249,156.9674,157.1457,10513.0
2024-10-16 10:50:00,158.66,158.75,158.54,158.61,15275.0,157.1655,157.2547,157.0466,157.116,15275.0
2024-10-16 10:55:00,158.61,158.61,158.21,158.43,7638.0,157.116,157.116,156.7197,156.9377,7638.0
2024-10-16 11:00:00,158.45,158.6,158.28,158.3,13766.0,156.9575,157.1061,156.7891,156.8089,13766.0
2024-10-16 11:05:00,158.26,158.27,157.99,158.19,8441.0,156.7693,156.7792,156.5018,156.6999,8441.0
2024-10-16 11:10:00,158.08,158.4,158.08,158.35,8284.0,156.591,156.908,156.591,156.8584,8284.0
2024-10-16 11:15:00,158.36,158.36,158.04,158.04,10768.0,156.8683,156.8683,156.5513,156.5513,10768.0
2024-10-16 11:20:00,158.03,158.08,157.62,157.89,9206.0,156.5414,156.591,156.1353,156.4028,9206.0
2024-10-16 11:25:00,157.81,157.86,157.42,157.73,9492.0,156.3235,156.373,155.9372,156.2443,9492.0
2024-10-16 11:30:00,157.72,158.03,157.69,157.92,13711.0,156.2344,156.5414,156.2046,156.4325,13711.0
2024-10-16 11:35:00,157.93,157.93,157.58,157.59,6177.0,156.4424,156.4424,156.0957,156.1056,6177.0
2024-10-16 11:40:00,157.58,157.78,157.52,157.61,10243.0,156.0957,156.2938,156.0362,156.1254,10243.0
2024-10-16 11:45:00,157.61,157.9,157.59,157.81,9923.0,156.1254,156.4127,156.1056,156.3235,9923.0
2024-10-16 11:50:00,157.81,158.11,157.81,157.99,12661.0,156.3235,156.6207,156.3235,156.5018,12661.0
2024-10-16 11:55:00,158.02,158.46,157.98,158.42,12796.0,156.5315,156.9674,156.4919,156.9278,12796.0
2024-10-16 12:00:00,158.44,158.57,158.39,158.41,12942.0,156.9476,157.0764,156.898,156.9179,12942.0
2024-10-16 12:05:00,158.44,158.57,158.38,158.4,7797.0,156.9476,157.0764,156.8881,156.908,7797.0
2024-10-16 12:10:00,158.4,158.52,158.39,158.39,6710.0,156.908,157.0268,156.898,156.898,6710.0
2024-10-16 12:15:00,158.44,158.44,158.29,158.36,5753.0,156.9476,156.9476,156.799,156.8683,5753.0
2024-10-16 12:20:00,158.37,158.42,158.23,158.23,7882.0,156.8782,156.9278,156.7396,156.7396,7882.0
2024-10-16 12:25:00,158.18,158.19,157.94,157.97,3700.0,156.69,156.6999,156.4523,156.482,3700.0
2024-10-16 12:30:00,157.97,158.01,157.81,158.01,4611.0,156.482,156.5216,156.3235,156.5216,4611.0
2024-10-16 12:35:00,158.05,158.08,157.97,158.01,4988.0,156.5612,156.591,156.482,156.5216,4988.0
2024-10-16 12:40:00,158.01,158.04,157.85,157.96,3688.0,156.5216,156.5513,156.3631,156.4721,3688.0
2024-10-16 12:45:00,157.91,157.96,157.82,157.82,3355.0,156.4226,156.4721,156.3334,156.3334,3355.0
2024-10-16 12:50:00,157.84,157.93,157.78,157.89,2479.0,156.3532,156.4424,156.2938,156.4028,2479.0
2024-10-16 12:55:00,157.91,157.91,157.78,157.78,2652.0,156.4226,156.4226,156.2938,156.2938,2652.0
2024-10-16 13:00:00,157.86,157.91,157.67,157.77,4828.0,156.373,156.4226,156.1848,156.2839,4828.0
2024-10-16 13:05:00,157.74,157.8,157.58,157.58,15540.0,156.2542,156.3136,156.0957,156.0957,15540.0
2024-10-16 13:10:00,157.53,157.64,157.5,157.61,29470.0,156.0461,156.1551,156.0164,156.1254,29470.0
2024-10-16 13:15:00,157.65,157.7,157.47,157.52,6171.0,156.165,156.2145,155.9867,156.0362,6171.0
2024-10-16 13:20:00,157.5,157.7,157.5,157.7,13035.0,156.0164,156.2145,156.0164,156.2145,13035.0
2024-10-16 13:25:00,157.7,157.87,157.7,157.78,13784.0,156.2145,156.3829,156.2145,156.2938,13784.0
2024-10-16 13:30:00,157.79,158.06,157.79,158.05,4678.0,156.3037,156.5712,156.3037,156.5612,4678.0
2024-10-16 13:35:00,158.05,158.23,157.96,158.23,6109.0,156.5612,156.7396,156.4721,156.7396,6109.0
2024-10-16 13:40:00,158.33,158.35,158.2,158.25,3226.0,156.8386,156.8584,156.7098,156.7594,3226.0
2024-10-16 13:45:00,158.25,158.42,158.24,158.38,4590.0,156.7594,156.9278,156.7495,156.8881,4590.0
2024-10-16 13:50:00,158.38,158.46,158.26,158.29,7084.0,156.8881,156.9674,156.7693,156.799,7084.0
2024-10-16 13:55:00,158.31,158.36,158.19,158.26,4699.0,156.8188,156.8683,156.6999,156.7693,4699.0
2024-10-16 14:00:00,158.24,158.37,158.2,158.21,8729.0,156.7495,156.8782,156.7098,156.7197,8729.0
2024-10-16 14:05:00,158.24,158.29,158.08,158.29,7039.0,156.7495,156.799,156.591,156.799,7039.0
2024-10-16 14:10:00,158.29,158.29,158.13,158.24,8997.0,156.799,156.799,156.6405,156.7495,8997.0
2024-10-16 14:15:00,158.22,158.3,158.21,158.25,7229.0,156.7296,156.8089,156.7197,156.7594,7229.0
2024-10-16 14:20:00,158.26,158.36,158.1,158.11,9807.0,156.7693,156.8683,156.6108,156.6207,9807.0
2024-10-16 14:25:00,158.09,158.36,158.09,158.33,7569.0,156.6009,156.8683,156.6009,156.8386,7569.0
2024-10-16 14:30:00,158.34,158.39,158.08,158.1,8222.0,156.8485,156.898,156.591,156.6108,8222.0
2024-10-16 14:35:00,158.14,158.21,158.01,158.21,9126.0,156.6504,156.7197,156.5216,156.7197,9126.0
2024-10-16 14:40:00,158.2,158.31,158.14,158.14,7100.0,156.7098,156.8188,156.6504,156.6504,7100.0
2024-10-16 14:45:00,158.17,158.32,158.12,158.18,10485.0,156.6801,156.8287,156.6306,156.69,10485.0
2024-10-16 14:50:00,158.18,158.22,158.03,158.14,22222.0,156.69,156.7296,156.5414,156.6504,22222.0
2024-10-16 14:55:00,158.14,158.36,158.12,158.28,9374.0,156.6504,156.8683,156.6306,156.7891,9374.0
2024-10-16 15:00:00,158.26,158.33,158.15,158.28,12269.0,156.7693,156.8386,156.6603,156.7891,12269.0
2024-10-16 15:05:00,158.26,158.49,158.25,158.41,11066.0,156.7693,156.9971,156.7594,156.9179,11066.0
2024-10-16 15:10:00,158.46,158.62,158.44,158.56,17790.0,156.9674,157.1259,156.9476,157.0664,17790.0
2024-10-16 15:15:00,158.59,158.73,158.57,158.59,12631.0,157.0962,157.2348,157.0764,157.0962,12631.0
2024-10-16 15:20:00,158.6,158.6,158.4,158.52,11564.0,157.1061,157.1061,156.908,157.0268,11564.0
2024-10-16 15:25:00,158.53,158.59,158.29,158.4,12806.0,157.0367,157.0962,156.799,156.908,12806.0
2024-10-16 15:30:00,158.4,158.53,158.31,158.48,23704.0,156.908,157.0367,156.8188,156.9872,23704.0
2024-10-16 15:35:00,158.46,158.51,158.3,158.46,9040.0,156.9674,157.0169,156.8089,156.9674,9040.0
2024-10-16 15:40:00,158.47,158.52,158.28,158.46,9887.0,156.9773,157.0268,156.7891,156.9674,9887.0
2024-10-16 15:45:00,158.49,158.5,158.27,158.31,16353.0,156.9971,157.007,156.7792,156.8188,16353.0
2024-10-16 15:50:00,158.3,158.37,158.19,158.22,48106.0,156.8089,156.8782,156.6999,156.7296,48106.0
2024-10-16 15:55:00,158.19,158.21,157.99,158.08,98677.0,156.6999,156.7197,156.5018,156.591,98677.0
2024-10-17 09:30:00,158.6,160.45,158.17,158.81,90337.0,157.1061,158.9386,156.6801,157.3141,90337.0
2024-10-17 09:35:00,158.84,159.66,158.64,159.33,34870.0,157.3438,158.1561,157.1457,157.8292,34870.0
2024-10-17 09:40:00,159.34,159.41,158.78,159.23,41120.0,157.8391,157.9084,157.2844,157.7301,41120.0
2024-10-17 09:45:00,159.33,159.65,158.62,158.97,17466.0,157.8292,158.1462,157.1259,157.4726,17466.0
2024-10-17 09:50:00,158.87,159.58,158.87,159.47,27482.0,157.3735,158.0768,157.3735,157.9679,27482.0
2024-10-17 09:55:00,159.58,159.9,159.43,159.52,34516.0,158.0768,158.3938,157.9283,158.0174,34516.0
2024-10-17 10:00:00,159.66,159.91,159.47,159.52,29987.0,158.1561,158.4037,157.9679,158.0174,29987.0
2024-10-17 10:05:00,159.61,159.8,159.24,159.74,8418.0,158.1066,158.2948,157.74,158.2353,8418.0
2024-10-17 10:10:00,159.64,159.9,159.46,159.49,14001.0,158.1363,158.3938,157.958,157.9877,14001.0
2024-10-17 10:15:00,159.6,159.71,159.31,159.46,10143.0,158.0966,158.2056,157.8094,157.958,10143.0
2024-10-17 10:20:00,159.39,159.42,158.81,159.04,12455.0,157.8886,157.9183,157.3141,157.5419,12455.0
2024-10-17 10:25:00,158.95,159.04,158.59,158.74,5766.0,157.4528,157.5419,157.0962,157.2447,5766.0
2024-10-17 10:30:00,158.64,158.82,158.46,158.74,9818.0,157.1457,157.324,156.9674,157.2447,9818.0
2024-10-17 10:35:00,158.65,159.07,158.61,159.04,8749.0,157.1556,157.5716,157.116,157.5419,8749.0
2024-10-17 10:40:00,159.03,159.03,158.79,158.95,7047.0,157.532,157.532,157.2943,157.4528,7047.0
2024-10-17 10:45:00,159.0,159.32,158.97,159.07,10060.0,157.5023,157.8193,157.4726,157.5716,10060.0
2024-10-17 10:50:00,159.05,159.17,158.76,158.8,9204.0,157.5518,157.6707,157.2646,157.3042,9204.0
2024-10-17 10:55:00,158.83,158.93,158.64,158.64,4872.0,157.3339,157.433,157.1457,157.1457,4872.0
2024-10-17 11:00:00,158.58,158.62,158.07,158.39,19686.0,157.0863,157.1259,156.5811,156.898,19686.0
2024-10-17 11:05:00,158.39,158.69,158.38,158.69,7851.0,156.898,157.1952,156.8881,157.1952,7851.0
2024-10-17 11:10:00,158.72,158.78,158.4,158.49,11573.0,157.2249,157.2844,156.908,156.9971,11573.0
2024-10-17 11:15:00,158.5,158.75,158.5,158.53,15603.0,157.007,157.2547,157.007,157.0367,15603.0
2024-10-17 11:20:00,158.63,158.93,158.5,158.93,11081.0,157.1358,157.433,157.007,157.433,11081.0
2024-10-17 11:25:00,159.0,159.0,158.55,158.6,20595.0,157.5023,157.5023,157.0565,157.1061,20595.0
2024-10-17 11:30:00,158.68,158.76,158.6,158.65,16308.0,157.1853,157.2646,157.1061,157.1556,16308.0
2024-10-17 11:35:00,158.71,158.78,158.64,158.76,16424.0,157.215,157.2844,157.1457,157.2646,16424.0
2024-10-17 11:40:00,158.79,159.0,158.73,158.83,13985.0,157.2943,157.5023,157.2348,157.3339,13985.0
2024-10-17 11:45:00,158.8,158.81,158.63,158.75,20008.0,157.3042,157.3141,157.1358,157.2547,20008.0
2024-10-17 11:50:00,158.74,159.1,158.7,159.09,6344.0,157.2447,157.6014,157.2051,157.5915,6344.0
2024-10-17 11:55:00,159.1,159.16,158.86,158.93,10845.0,157.6014,157.6608,157.3636,157.433,10845.0
2024-10-17 12:00:00,158.9,159.04,158.85,159.01,10576.0,157.4032,157.5419,157.3537,157.5122,10576.0
2024-10-17 12:05:00,159.0,159.0,158.8,158.8,10671.0,157.5023,157.5023,157.3042,157.3042,10671.0
2024-10-17 12:10:00,158.8,158.93,158.75,158.88,8777.0,157.3042,157.433,157.2547,157.3834,8777.0
2024-10-17 12:15:00,158.89,159.02,158.88,159.02,12981.0,157.3933,157.5221,157.3834,157.5221,12981.0
2024-10-17 12:20:00,159.02,159.02,158.8,158.89,14397.0,157.5221,157.5221,157.3042,157.3933,14397.0
2024-10-17 12:25:00,158.81,159.05,158.8,159.05,6971.0,157.3141,157.5518,157.3042,157.5518,6971.0
2024-10-17 12:30:00,159.04,159.11,158.94,159.11,13684.0,157.5419,157.6113,157.4429,157.6113,13684.0
2024-10-17 12:35:00,159.09,159.17,158.94,159.11,9670.0,157.5915,157.6707,157.4429,157.6113,9670.0
2024-10-17 12:40:00,159.11,159.13,159.02,159.12,4955.0,157.6113,157.6311,157.5221,157.6212,4955.0
2024-10-17 12:45:00,159.12,159.31,159.12,159.3,9418.0,157.6212,157.8094,157.6212,157.7995,9418.0
2024-10-17 12:50:00,159.28,159.57,159.28,159.57,11298.0,157.7797,158.0669,157.7797,158.0669,11298.0
2024-10-17 12:55:00,159.58,159.85,159.56,159.71,22649.0,158.0768,158.3443,158.057,158.2056,22649.0
2024-10-17 13:00:00,159.74,159.81,159.67,159.78,9229.0,158.2353,158.3047,158.166,158.275,9229.0
2024-10-17 13:05:00,159.78,159.82,159.46,159.74,15659.0,158.275,158.3146,157.958,158.2353,15659.0
2024-10-17 13:10:00,159.74,159.9,159.61,159.66,10515.0,158.2353,158.3938,158.1066,158.1561,10515.0
2024-10-17 13:15:00,159.61,159.65,159.45,159.53,5383.0,158.1066,158.1462,157.9481,158.0273,5383.0
2024-10-17 13:20:00,159.53,159.53,159.3,159.41,6808.0,158.0273,158.0273,157.7995,157.9084,6808.0
2024-10-17 13:25:00,159.39,159.78,159.37,159.7,10798.0,157.8886,158.275,157.8688,158.1957,10798.0
2024-10-17 13:30:00,159.61,159.74,159.54,159.55,10470.0,158.1066,158.2353,158.0372,158.0471,10470.0
2024-10-17 13:35:00,159.59,159.65,159.44,159.44,7766.0,158.0867,158.1462,157.9382,157.9382,7766.0
2024-10-17 13:40:00,159.49,159.66,159.49,159.56,11840.0,157.9877,158.1561,157.9877,158.057,11840.0
2024-10-17 13:45:00,159.59,159.6,159.36,159.38,10936.0,158.0867,158.0966,157.8589,157.8787,10936.0
2024-10-17 13:50:00,159.39,159.49,159.32,159.4,14703.0,157.8886,157.9877,157.8193,157.8985,14703.0
2024-10-17 13:55:00,159.32,159.5,159.32,159.36,6518.0,157.8193,157.9976,157.8193,157.8589,6518.0
2024-10-17 14:00:00,159.33,159.38,158.95,158.95,15775.0,157.8292,157.8787,157.4528,157.4528,15775.0
2024-10-17 14:05:00,158.97,159.15,158.85,159.05,10832.0,157.4726,157.6509,157.3537,157.5518,10832.0
2024-10-17 14:10:00,159.05,159.17,158.84,159.15,18373.0,157.5518,157.6707,157.3438,157.6509,18373.0
2024-10-17 14:15:00,159.09,159.18,159.04,159.09,7075.0,157.5915,157.6806,157.5419,157.5915,7075.0
2024-10-17 14:20:00,159.1,159.39,159.1,159.32,5937.0,157.6014,157.8886,157.6014,157.8193,5937.0
2024-10-17 14:25:00,159.37,159.49,159.29,159.32,6955.0,157.8688,157.9877,157.7896,157.8193,6955.0
2024-10-17 14:30:00,159.36,159.4,159.29,159.4,88493.0,157.8589,157.8985,157.7896,157.8985,88493.0
2024-10-17 14:35:00,159.39,159.48,159.25,159.44,32907.0,157.8886,157.9778,157.7499,157.9382,32907.0
2024-10-17 14:40:00,159.45,159.45,159.3,159.33,10834.0,157.9481,157.9481,157.7995,157.8292,10834.0
2024-10-17 14:45:00,159.35,159.48,159.31,159.37,10568.0,157.849,157.9778,157.8094,157.8688,10568.0
2024-10-17 14:50:00,159.38,159.39,159.16,159.17,9479.0,157.8787,157.8886,157.6608,157.6707,9479.0
2024-10-17 14:55:00,159.15,159.2,159.05,159.2,7818.0,157.6509,157.7004,157.5518,157.7004,7818.0
2024-10-17 15:00:00,159.22,159.33,159.14,159.18,14037.0,157.7202,157.8292,157.641,157.6806,14037.0
2024-10-17 15:05:00,159.2,159.23,159.1,159.19,5988.0,157.7004,157.7301,157.6014,157.6905,5988.0
2024-10-17 15:10:00,159.16,159.2,159.01,159.12,9640.0,157.6608,157.7004,157.5122,157.6212,9640.0
2024-10-17 15:15:00,159.12,159.3,159.1,159.23,9585.0,157.6212,157.7995,157.6014,157.7301,9585.0
2024-10-17 15:20:00,159.25,159.43,159.22,159.4,10335.0,157.7499,157.9283,157.7202,157.8985,10335.0
2024-10-17 15:25:00,159.38,159.48,159.32,159.39,16360.0,157.8787,157.9778,157.8193,157.8886,16360.0
2024-10-17 15:30:00,159.38,159.38,159.18,159.19,9820.0,157.8787,157.8787,157.6806,157.6905,9820.0
2024-10-17 15:35:00,159.16,159.3,159.04,159.08,20274.0,157.6608,157.7995,157.5419,157.5815,20274.0
2024-10-17 15:40:00,159.05,159.05,158.9,158.95,18724.0,157.5518,157.5518,157.4032,157.4528,18724.0
2024-10-17 15:45:00,159.0,159.29,158.83,159.28,57220.0,157.5023,157.7896,157.3339,157.7797,57220.0
2024-10-17 15:50:00,159.28,159.58,159.05,159.52,70366.0,157.7797,158.0768,157.5518,158.0174,70366.0
2024-10-17 15:55:00,159.49,159.85,159.45,159.77,243040.0,157.9877,158.3443,157.9481,158.265,243040.0
2024-10-18 09:30:00,159.7,159.7,155.36,156.43,305506.0,158.1957,158.1957,153.8966,154.9565,305506.0
2024-10-18 09:35:00,156.43,158.48,156.37,158.38,30417.0,154.9565,156.9872,154.8971,156.8881,30417.0
2024-10-18 09:40:00,158.53,158.9,158.13,158.72,20019.0,157.0367,157.4032,156.6405,157.2249,20019.0
2024-10-18 09:45:00,158.59,158.59,157.67,157.89,21314.0,157.0962,157.0962,156.1848,156.4028,21314.0
2024-10-18 09:50:00,157.97,158.0,157.46,157.47,61732.0,156.482,156.5117,155.9768,155.9867,61732.0
2024-10-18 09:55:00,157.56,157.96,157.33,157.86,33727.0,156.0759,156.4721,155.848,156.373,33727.0
2024-10-18 10:00:00,157.84,158.34,157.69,158.25,18996.0,156.3532,156.8485,156.2046,156.7594,18996.0
2024-10-18 10:05:00,158.49,158.53,157.94,158.05,31155.0,156.9971,157.0367,156.4523,156.5612,31155.0
2024-10-18 10:10:00,158.01,158.2,157.47,157.76,16012.0,156.5216,156.7098,155.9867,156.274,16012.0
2024-10-18 10:15:00,157.78,158.13,157.68,158.08,10039.0,156.2938,156.6405,156.1947,156.591,10039.0
2024-10-18 10:20:00,157.98,157.98,157.4,157.78,6572.0,156.4919,156.4919,155.9174,156.2938,6572.0
2024-10-18 10:25:00,157.74,158.03,157.73,157.95,1838.0,156.2542,156.5414,156.2443,156.4622,1838.0
2024-10-18 10:30:00,157.93,158.21,157.9,157.93,8977.0,156.4424,156.7197,156.4127,156.4424,8977.0
2024-10-18 10:35:00,157.96,158.19,157.88,158.09,13918.0,156.4721,156.6999,156.3929,156.6009,13918.0
2024-10-18 10:40:00,158.18,158.21,158.0,158.03,19088.0,156.69,156.7197,156.5117,156.5414,19088.0
2024-10-18 10:45:00,158.06,158.2,157.94,158.07,6098.0,156.5712,156.7098,156.4523,156.5811,6098.0
2024-10-18 10:50:00,158.13,158.17,157.67,157.84,24866.0,156.6405,156.6801,156.1848,156.3532,24866.0
2024-10-18 10:55:00,157.81,158.21,157.75,158.11,16129.0,156.3235,156.7197,156.2641,156.6207,16129.0
2024-10-18 11:00:00,158.13,158.15,157.95,158.14,16517.0,156.6405,156.6603,156.4622,156.6504,16517.0
2024-10-18 11:05:00,158.19,158.53,158.19,158.51,6077.0,156.6999,157.0367,156.6999,157.0169,6077.0
2024-10-18 11:10:00,158.54,158.55,158.33,158.34,8414.0,157.0466,157.0565,156.8386,156.8485,8414.0
2024-10-18 11:15:00,158.37,158.69,158.36,158.68,6402.0,156.8782,157.1952,156.8683,157.1853,6402.0
2024-10-18 11:20:00,158.71,158.92,158.64,158.78,11213.0,157.215,157.4231,157.1457,157.2844,11213.0
2024-10-18 11:25:00,158.71,158.71,158.28,158.28,7884.0,157.215,157.215,156.7891,156.7891,7884.0
2024-10-18 11:30:00,158.36,158.61,158.32,158.57,3264.0,156.8683,157.116,156.8287,157.0764,3264.0
2024-10-18 11:35:00,158.51,158.92,158.51,158.92,3042.0,157.0169,157.4231,157.0169,157.4231,3042.0
2024-10-18 11:40:00,158.98,159.16,158.93,159.08,9481.0,157.4825,157.6608,157.433,157.5815,9481.0
2024-10-18 11:45:00,159.01,159.09,158.89,159.08,11391.0,157.5122,157.5915,157.3933,157.5815,11391.0
2024-10-18 11:50:00,158.98,159.13,158.94,159.12,4263.0,157.4825,157.6311,157.4429,157.6212,4263.0
2024-10-18 11:55:00,159.13,159.28,158.9,158.93,5958.0,157.6311,157.7797,157.4032,157.433,5958.0
2024-10-18 12:00:00,158.84,158.97,158.65,158.86,14063.0,157.3438,157.4726,157.1556,157.3636,14063.0
2024-10-18 12:05:00,158.86,158.86,158.69,158.7,3399.0,157.3636,157.3636,157.1952,157.2051,3399.0
2024-10-18 12:10:00,158.73,159.03,158.7,159.02,14080.0,157.2348,157.532,157.2051,157.5221,14080.0
2024-10-18 12:15:00,158.99,159.38,158.99,159.38,8784.0,157.4924,157.8787,157.4924,157.8787,8784.0
2024-10-18 12:20:00,159.35,159.43,159.21,159.21,15252.0,157.849,157.9283,157.7103,157.7103,15252.0
2024-10-18 12:25:00,159.24,159.37,159.22,159.32,3767.0,157.74,157.8688,157.7202,157.8193,3767.0
2024-10-18 12:30:00,159.24,159.32,159.13,159.24,8676.0,157.74,157.8193,157.6311,157.74,8676.0
2024-10-18 12:35:00,159.24,159.63,159.21,159.63,10492.0,157.74,158.1264,157.7103,158.1264,10492.0
2024-10-18 12:40:00,159.63,159.76,159.49,159.7,11744.0,158.1264,158.2551,157.9877,158.1957,11744.0
2024-10-18 12:45:00,159.64,159.75,159.62,159.69,10964.0,158.1363,158.2452,158.1165,158.1858,10964.0
2024-10-18 12:50:00,159.67,159.7,159.6,159.66,6416.0,158.166,158.1957,158.0966,158.1561,6416.0
2024-10-18 12:55:00,159.71,159.75,159.22,159.22,17387.0,158.2056,158.2452,157.7202,157.7202,17387.0
2024-10-18 13:00:00,159.29,159.4,159.04,159.04,11756.0,157.7896,157.8985,157.5419,157.5419,11756.0
2024-10-18 13:05:00,159.06,159.33,159.04,159.33,7049.0,157.5617,157.8292,157.5419,157.8292,7049.0
2024-10-18 13:10:00,159.33,159.57,159.33,159.55,10073.0,157.8292,158.0669,157.8292,158.0471,10073.0
2024-10-18 13:15:00,159.55,159.55,159.29,159.31,7450.0,158.0471,158.0471,157.7896,157.8094,7450.0
2024-10-18 13:20:00,159.37,159.4,159.2,159.36,6143.0,157.8688,157.8985,157.7004,157.8589,6143.0
2024-10-18 13:25:00,159.36,159.36,159.07,159.13,7795.0,157.8589,157.8589,157.5716,157.6311,7795.0
2024-10-18 13:30:00,159.13,159.14,158.94,159.12,12350.0,157.6311,157.641,157.4429,157.6212,12350.0
2024-10-18 13:35:00,159.14,159.21,159.07,159.18,4243.0,157.641,157.7103,157.5716,157.6806,4243.0
2024-10-18 13:40:00,159.21,159.3,159.05,159.16,12539.0,157.7103,157.7995,157.5518,157.6608,12539.0
2024-10-18 13:45:00,159.17,159.27,159.07,159.17,12501.0,157.6707,157.7698,157.5716,157.6707,12501.0
2024-10-18 13:50:00,159.09,159.26,159.09,159.1,7963.0,157.5915,157.7599,157.5915,157.6014,7963.0
2024-10-18 13:55:00,159.16,159.23,159.07,159.12,4889.0,157.6608,157.7301,157.5716,157.6212,4889.0
2024-10-18 14:00:00,159.05,159.33,158.87,159.32,15304.0,157.5518,157.8292,157.3735,157.8193,15304.0
2024-10-18 14:05:00,159.22,159.26,158.95,158.95,9850.0,157.7202,157.7599,157.4528,157.4528,9850.0
2024-10-18 14:10:00,159.0,159.12,158.98,159.02,4607.0,157.5023,157.6212,157.4825,157.5221,4607.0
2024-10-18 14:15:00,159.04,159.16,158.89,158.95,19412.0,157.5419,157.6608,157.3933,157.4528,19412.0
2024-10-18 14:20:00,159.0,159.11,158.97,159.05,11533.0,157.5023,157.6113,157.4726,157.5518,11533.0
2024-10-18 14:25:00,159.05,159.11,158.96,159.0,17248.0,157.5518,157.6113,157.4627,157.5023,17248.0
2024-10-18 14:30:00,158.99,159.12,158.86,158.89,10322.0,157.4924,157.6212,157.3636,157.3933,10322.0
2024-10-18 14:35:00,158.88,159.07,158.88,158.93,13882.0,157.3834,157.5716,157.3834,157.433,13882.0
2024-10-18 14:40:00,159.01,159.19,159.01,159.19,1630.0,157.5122,157.6905,157.5122,157.6905,1630.0
2024-10-18 14:45:00,159.21,159.24,158.97,159.07,7348.0,157.7103,157.74,157.4726,157.5716,7348.0
2024-10-18 14:50:00,159.05,159.08,158.92,158.96,14846.0,157.5518,157.5815,157.4231,157.4627,14846.0
2024-10-18 14:55:00,158.92,158.96,158.74,158.77,16137.0,157.4231,157.4627,157.2447,157.2745,16137.0
2024-10-18 15:00:00,158.67,158.74,158.62,158.65,12161.0,157.1754,157.2447,157.1259,157.1556,12161.0
2024-10-18 15:05:00,158.59,158.69,158.52,158.66,12432.0,157.0962,157.1952,157.0268,157.1655,12432.0
2024-10-18 15:10:00,158.67,158.85,158.54,158.78,29437.0,157.1754,157.3537,157.0466,157.2844,29437.0
2024-10-18 15:15:00,158.73,158.73,158.57,158.6,17470.0,157.2348,157.2348,157.0764,157.1061,17470.0
2024-10-18 15:20:00,158.6,158.64,158.47,158.61,21174.0,157.1061,157.1457,156.9773,157.116,21174.0
2024-10-18 15:25:00,158.61,158.74,158.59,158.73,7677.0,157.116,157.2447,157.0962,157.2348,7677.0
2024-10-18 15:30:00,158.69,158.99,158.65,158.89,10344.0,157.1952,157.4924,157.1556,157.3933,10344.0
2024-10-18 15:35:00,158.89,159.03,158.83,158.98,14534.0,157.3933,157.532,157.3339,157.4825,14534.0
2024-10-18 15:40:00,159.01,159.02,158.83,158.86,26255.0,157.5122,157.5221,157.3339,157.3636,26255.0
2024-10-18 15:45:00,158.82,159.19,158.81,159.06,41692.0,157.324,157.6905,157.3141,157.5617,41692.0
2024-10-18 15:50:00,159.07,159.08,158.88,159.05,47031.0,157.5716,157.5815,157.3834,157.5518,47031.0
2024-10-18 15:55:00,159.01,159.27,158.97,159.11,162595.0,157.5122,157.7698,157.4726,157.6113,162595.0
2024-10-21 09:30:00,158.58,159.62,158.26,159.26,24269.0,157.0863,158.1165,156.7693,157.7599,24269.0
2024-10-21 09:35:00,159.01,159.01,158.07,158.18,8496.0,157.5122,157.5122,156.5811,156.69,8496.0
2024-10-21 09:40:00,158.21,158.45,157.64,157.77,18592.0,156.7197,156.9575,156.1551,156.2839,18592.0
2024-10-21 09:45:00,157.75,158.92,157.75,158.42,24545.0,156.2641,157.4231,156.2641,156.9278,24545.0
2024-10-21 09:50:00,158.5,158.66,157.88,157.88,23131.0,157.007,157.1655,156.3929,156.3929,23131.0
2024-10-21 09:55:00,157.92,158.16,157.77,158.16,24021.0,156.4325,156.6702,156.2839,156.6702,24021.0
2024-10-21 10:00:00,158.16,158.24,157.45,157.49,31165.0,156.6702,156.7495,155.9669,156.0065,31165.0
2024-10-21 10:05:00,157.49,157.64,157.25,157.45,26750.0,156.0065,156.1551,155.7688,155.9669,26750.0
2024-10-21 10:10:00,157.49,157.88,157.49,157.62,33917.0,156.0065,156.3929,156.0065,156.1353,33917.0
2024-10-21 10:15:00,157.56,157.75,156.96,157.01,23475.0,156.0759,156.2641,155.4815,155.531,23475.0
2024-10-21 10:20:00,157.05,157.33,157.05,157.22,9321.0,155.5707,155.848,155.5707,155.7391,9321.0
2024-10-21 10:25:00,157.22,157.28,157.03,157.24,15308.0,155.7391,155.7985,155.5509,155.7589,15308.0
2024-10-21 10:30:00,157.21,157.21,156.67,156.74,23158.0,155.7292,155.7292,155.1942,155.2636,23158.0
2024-10-21 10:35:00,156.79,157.56,156.68,157.56,10915.0,155.3131,156.0759,155.2042,156.0759,10915.0
2024-10-21 10:40:00,157.56,157.67,157.32,157.63,16836.0,156.0759,156.1848,155.8381,156.1452,16836.0
2024-10-21 10:45:00,157.59,157.69,157.32,157.37,6517.0,156.1056,156.2046,155.8381,155.8877,6517.0
2024-10-21 10:50:00,157.37,157.57,157.23,157.36,9403.0,155.8877,156.0858,155.749,155.8777,9403.0
2024-10-21 10:55:00,157.37,157.54,157.31,157.53,8023.0,155.8877,156.0561,155.8282,156.0461,8023.0
2024-10-21 11:00:00,157.43,157.54,156.88,157.03,27488.0,155.9471,156.0561,155.4023,155.5509,27488.0
2024-10-21 11:05:00,157.04,157.07,156.53,156.87,37244.0,155.5608,155.5905,155.0556,155.3924,37244.0
2024-10-21 11:10:00,156.9,157.03,156.81,156.93,22897.0,155.4221,155.5509,155.3329,155.4518,22897.0
2024-10-21 11:15:00,156.9,156.98,156.74,156.91,14749.0,155.4221,155.5013,155.2636,155.432,14749.0
2024-10-21 11:20:00,156.97,157.06,156.74,156.84,28536.0,155.4914,155.5806,155.2636,155.3626,28536.0
2024-10-21 11:25:00,156.81,157.1,156.8,156.98,10013.0,155.3329,155.6202,155.323,155.5013,10013.0
2024-10-21 11:30:00,156.87,156.9,156.52,156.67,4558.0,155.3924,155.4221,155.0457,155.1942,4558.0
2024-10-21 11:35:00,156.67,156.67,156.5,156.55,4222.0,155.1942,155.1942,155.0258,155.0754,4222.0
2024-10-21 11:40:00,156.57,156.73,156.47,156.56,6871.0,155.0952,155.2537,154.9961,155.0853,6871.0
2024-10-21 11:45:00,156.63,156.66,156.47,156.61,6054.0,155.1546,155.1843,154.9961,155.1348,6054.0
2024-10-21 11:50:00,156.6,156.87,156.51,156.74,7325.0,155.1249,155.3924,155.0358,155.2636,7325.0
2024-10-21 11:55:00,156.77,156.9,156.72,156.77,4192.0,155.2933,155.4221,155.2438,155.2933,4192.0
2024-10-21 12:00:00,156.78,156.8,156.49,156.54,8226.0,155.3032,155.323,155.0159,155.0655,8226.0
2024-10-21 12:05:00,156.47,156.59,156.47,156.49,2351.0,154.9961,155.115,154.9961,155.0159,2351.0
2024-10-21 12:10:00,156.47,156.61,156.41,156.43,12982.0,154.9961,155.1348,154.9367,154.9565,12982.0
2024-10-21 12:15:00,156.48,156.57,156.43,156.47,7620.0,155.006,155.0952,154.9565,154.9961,7620.0
2024-10-21 12:20:00,156.47,156.64,156.35,156.46,27087.0,154.9961,155.1645,154.8773,154.9862,27087.0
2024-10-21 12:25:00,156.46,156.6,156.44,156.45,9496.0,154.9862,155.1249,154.9664,154.9763,9496.0
2024-10-21 12:30:00,156.45,156.45,156.06,156.06,16426.0,154.9763,154.9763,154.59,154.59,16426.0
2024-10-21 12:35:00,156.11,156.34,156.02,156.26,13217.0,154.6395,154.8674,154.5504,154.7881,13217.0
2024-10-21 12:40:00,156.26,156.46,156.26,156.45,15705.0,154.7881,154.9862,154.7881,154.9763,15705.0
2024-10-21 12:45:00,156.34,156.47,156.27,156.46,13685.0,154.8674,154.9961,154.798,154.9862,13685.0
2024-10-21 12:50:00,156.51,156.78,156.42,156.73,22919.0,155.0358,155.3032,154.9466,155.2537,22919.0
2024-10-21 12:55:00,156.73,156.74,156.62,156.62,4967.0,155.2537,155.2636,155.1447,155.1447,4967.0
2024-10-21 13:00:00,156.62,156.94,156.61,156.69,16927.0,155.1447,155.4617,155.1348,155.2141,16927.0
2024-10-21 13:05:00,156.69,156.9,156.69,156.86,3037.0,155.2141,155.4221,155.2141,155.3825,3037.0
2024-10-21 13:10:00,156.85,157.18,156.85,156.95,13437.0,155.3726,155.6994,155.3726,155.4716,13437.0
2024-10-21 13:15:00,157.0,157.09,156.88,157.03,9729.0,155.5211,155.6103,155.4023,155.5509,9729.0
2024-10-21 13:20:00,156.93,156.94,156.78,156.94,2201.0,155.4518,155.4617,155.3032,155.4617,2201.0
2024-10-21 13:25:00,156.89,156.89,156.72,156.81,6528.0,155.4122,155.4122,155.2438,155.3329,6528.0
2024-10-21 13:30:00,156.81,156.81,156.67,156.76,5570.0,155.3329,155.3329,155.1942,155.2834,5570.0
2024-10-21 13:35:00,156.77,156.8,156.5,156.56,6022.0,155.2933,155.323,155.0258,155.0853,6022.0
2024-10-21 13:40:00,156.59,156.63,156.5,156.58,6275.0,155.115,155.1546,155.0258,155.1051,6275.0
2024-10-21 13:45:00,156.61,156.73,156.6,156.73,15455.0,155.1348,155.2537,155.1249,155.2537,15455.0
2024-10-21 13:50:00,156.72,156.83,156.56,156.83,13563.0,155.2438,155.3527,155.0853,155.3527,13563.0
2024-10-21 13:55:00,156.83,156.83,156.71,156.72,2871.0,155.3527,155.3527,155.2339,155.2438,2871.0
2024-10-21 14:00:00,156.7,156.8,156.5,156.55,14484.0,155.224,155.323,155.0258,155.0754,14484.0
2024-10-21 14:05:00,156.55,156.71,156.46,156.55,9557.0,155.0754,155.2339,154.9862,155.0754,9557.0
2024-10-21 14:10:00,156.56,156.57,156.34,156.44,3671.0,155.0853,155.0952,154.8674,154.9664,3671.0
2024-10-21 14:15:00,156.45,156.54,156.39,156.51,7863.0,154.9763,155.0655,154.9169,155.0358,7863.0
2024-10-21 14:20:00,156.51,156.59,156.44,156.59,20563.0,155.0358,155.115,154.9664,155.115,20563.0
2024-10-21 14:25:00,156.61,156.73,156.54,156.66,3634.0,155.1348,155.2537,155.0655,155.1843,3634.0
2024-10-21 14:30:00,156.66,156.82,156.58,156.79,14110.0,155.1843,155.3428,155.1051,155.3131,14110.0
2024-10-21 14:35:00,156.84,157.01,156.76,156.8,12485.0,155.3626,155.531,155.2834,155.323,12485.0
2024-10-21 14:40:00,156.84,156.88,156.8,156.85,3194.0,155.3626,155.4023,155.323,155.3726,3194.0
2024-10-21 14:45:00,156.84,156.92,156.75,156.88,5441.0,155.3626,155.4419,155.2735,155.4023,5441.0
2024-10-21 14:50:00,156.88,156.93,156.82,156.89,9211.0,155.4023,155.4518,155.3428,155.4122,9211.0
2024-10-21 14:55:00,156.89,156.9,156.65,156.73,7429.0,155.4122,155.4221,155.1744,155.2537,7429.0
2024-10-21 15:00:00,156.72,156.78,156.66,156.75,7228.0,155.2438,155.3032,155.1843,155.2735,7228.0
2024-10-21 15:05:00,156.75,156.96,156.72,156.91,9613.0,155.2735,155.4815,155.2438,155.432,9613.0
2024-10-21 15:10:00,156.91,157.09,156.85,157.03,10608.0,155.432,155.6103,155.3726,155.5509,10608.0
2024-10-21 15:15:00,157.0,157.22,156.95,157.11,19493.0,155.5211,155.7391,155.4716,155.6301,19493.0
2024-10-21 15:20:00,157.11,157.14,156.98,157.04,10682.0,155.6301,155.6598,155.5013,155.5608,10682.0
2024-10-21 15:25:00,157.04,157.19,156.99,157.12,27069.0,155.5608,155.7094,155.5112,155.64,27069.0
2024-10-21 15:30:00,157.12,157.12,156.88,156.96,18035.0,155.64,155.64,155.4023,155.4815,18035.0
2024-10-21 15:35:00,156.96,157.05,156.86,156.9,18041.0,155.4815,155.5707,155.3825,155.4221,18041.0
2024-10-21 15:40:00,156.93,157.0,156.87,156.98,17834.0,155.4518,155.5211,155.3924,155.5013,17834.0
2024-10-21 15:45:00,156.96,157.03,156.79,157.03,37355.0,155.4815,155.5509,155.3131,155.5509,37355.0
2024-10-21 15:50:00,157.05,157.1,156.93,157.04,51978.0,155.5707,155.6202,155.4518,155.5608,51978.0
2024-10-21 15:55:00,157.03,157.22,156.85,157.05,163361.0,155.5509,155.7391,155.3726,155.5707,163361.0
2024-10-22 09:30:00,157.1,157.25,156.6,157.06,24784.0,155.6202,155.7688,155.1249,155.5806,24784.0
2024-10-22 09:35:00,156.88,156.88,156.45,156.87,3985.0,155.4023,155.4023,154.9763,155.3924,3985.0
2024-10-22 09:40:00,156.92,157.25,156.72,156.92,18397.0,155.4419,155.7688,155.2438,155.4419,18397.0
2024-10-22 09:45:00,156.91,156.91,156.09,156.53,15860.0,155.432,155.432,154.6197,155.0556,15860.0
2024-10-22 09:50:00,156.45,156.65,156.1,156.41,5763.0,154.9763,155.1744,154.6296,154.9367,5763.0
2024-10-22 09:55:00,156.41,156.63,156.26,156.43,19453.0,154.9367,155.1546,154.7881,154.9565,19453.0
2024-10-22 10:00:00,156.35,156.46,155.69,155.69,14467.0,154.8773,154.9862,154.2235,154.2235,14467.0
2024-10-22 10:05:00,155.64,155.92,155.37,155.91,29219.0,154.174,154.4513,153.9065,154.4414,29219.0
2024-10-22 10:10:00,155.89,156.03,155.84,155.91,22704.0,154.4216,154.5603,154.3721,154.4414,22704.0
2024-10-22 10:15:00,155.91,155.99,155.46,155.53,16336.0,154.4414,154.5207,153.9956,154.065,16336.0
2024-10-22 10:20:00,155.56,155.79,155.37,155.79,16939.0,154.0947,154.3225,153.9065,154.3225,16939.0
2024-10-22 10:25:00,155.79,155.97,155.72,155.97,12822.0,154.3225,154.5008,154.2532,154.5008,12822.0
2024-10-22 10:30:00,155.95,155.99,155.68,155.88,20638.0,154.481,154.5207,154.2136,154.4117,20638.0
2024-10-22 10:35:00,155.9,156.17,155.88,156.12,9964.0,154.4315,154.699,154.4117,154.6494,9964.0
2024-10-22 10:40:00,156.1,156.32,156.1,156.21,6802.0,154.6296,154.8475,154.6296,154.7386,6802.0
2024-10-22 10:45:00,156.21,156.49,156.18,156.49,10137.0,154.7386,155.0159,154.7089,155.0159,10137.0
2024-10-22 10:50:00,156.47,156.48,156.11,156.21,12366.0,154.9961,155.006,154.6395,154.7386,12366.0
2024-10-22 10:55:00,156.22,156.37,156.22,156.24,8201.0,154.7485,154.8971,154.7485,154.7683,8201.0
2024-10-22 11:00:00,156.16,156.34,156.16,156.19,8401.0,154.6891,154.8674,154.6891,154.7188,8401.0
2024-10-22 11:05:00,156.26,156.32,156.02,156.17,7721.0,154.7881,154.8475,154.5504,154.699,7721.0
2024-10-22 11:10:00,156.21,156.47,156.14,156.47,8529.0,154.7386,154.9961,154.6692,154.9961,8529.0
2024-10-22 11:15:00,156.5,156.5,156.34,156.41,12767.0,155.0258,155.0258,154.8674,154.9367,12767.0
2024-10-22 11:20:00,156.4,156.56,156.32,156.32,7934.0,154.9268,155.0853,154.8475,154.8475,7934.0
2024-10-22 11:25:00,156.32,156.52,156.09,156.52,7074.0,154.8475,155.0457,154.6197,155.0457,7074.0
2024-10-22 11:30:00,156.67,156.67,156.51,156.6,2206.0,155.1942,155.1942,155.0358,155.1249,2206.0
2024-10-22 11:35:00,156.63,156.72,156.58,156.69,5320.0,155.1546,155.2438,155.1051,155.2141,5320.0
2024-10-22 11:40:00,156.65,156.65,156.44,156.57,5237.0,155.1744,155.1744,154.9664,155.0952,5237.0
2024-10-22 11:45:00,156.53,156.64,156.42,156.45,13236.0,155.0556,155.1645,154.9466,154.9763,13236.0
2024-10-22 11:50:00,156.39,156.59,156.39,156.59,9284.0,154.9169,155.115,154.9169,155.115,9284.0
2024-10-22 11:55:00,156.54,156.58,156.35,156.38,3684.0,155.0655,155.1051,154.8773,154.907,3684.0
2024-10-22 12:00:00,156.32,156.53,156.26,156.37,6994.0,154.8475,155.0556,154.7881,154.8971,6994.0
2024-10-22 12:05:00,156.37,156.45,156.32,156.32,19458.0,154.8971,154.9763,154.8475,154.8475,19458.0
2024-10-22 12:10:00,156.34,156.57,156.33,156.4,11697.0,154.8674,155.0952,154.8575,154.9268,11697.0
2024-10-22 12:15:00,156.43,156.49,156.16,156.16,5814.0,154.9565,155.0159,154.6891,154.6891,5814.0
2024-10-22 12:20:00,156.13,156.25,156.13,156.25,3325.0,154.6593,154.7782,154.6593,154.7782,3325.0
2024-10-22 12:25:00,156.3,156.52,156.25,156.52,3885.0,154.8277,155.0457,154.7782,155.0457,3885.0
2024-10-22 12:30:00,156.55,156.78,156.51,156.78,5324.0,155.0754,155.3032,155.0358,155.3032,5324.0
2024-10-22 12:35:00,156.8,157.12,156.75,157.06,13987.0,155.323,155.64,155.2735,155.5806,13987.0
2024-10-22 12:40:00,157.0,157.16,157.0,157.11,3418.0,155.5211,155.6796,155.5211,155.6301,3418.0
2024-10-22 12:45:00,156.93,157.38,156.75,157.25,44130.0,155.4518,155.8976,155.2735,155.7688,44130.0
2024-10-22 12:50:00,157.25,157.28,157.1,157.13,8105.0,155.7688,155.7985,155.6202,155.6499,8105.0
2024-10-22 12:55:00,157.11,157.13,156.86,156.94,8083.0,155.6301,155.6499,155.3825,155.4617,8083.0
2024-10-22 13:00:00,156.94,157.09,156.92,157.03,8986.0,155.4617,155.6103,155.4419,155.5509,8986.0
2024-10-22 13:05:00,157.01,157.04,156.88,156.9,13028.0,155.531,155.5608,155.4023,155.4221,13028.0
2024-10-22 13:10:00,156.9,156.98,156.89,156.89,5186.0,155.4221,155.5013,155.4122,155.4122,5186.0
2024-10-22 13:15:00,156.92,156.95,156.79,156.93,10964.0,155.4419,155.4716,155.3131,155.4518,10964.0
2024-10-22 13:20:00,156.93,156.94,156.76,156.79,21883.0,155.4518,155.4617,155.2834,155.3131,21883.0
2024-10-22 13:25:00,156.79,156.91,156.79,156.83,6244.0,155.3131,155.432,155.3131,155.3527,6244.0
2024-10-22 13:30:00,156.87,157.0,156.87,156.96,6312.0,155.3924,155.5211,155.3924,155.4815,6312.0
2024-10-22 13:35:00,156.94,157.01,156.8,156.8,6645.0,155.4617,155.531,155.323,155.323,6645.0
2024-10-22 13:40:00,156.82,156.84,156.7,156.74,13120.0,155.3428,155.3626,155.224,155.2636,13120.0
2024-10-22 13:45:00,156.75,156.77,156.73,156.75,4649.0,155.2735,155.2933,155.2537,155.2735,4649.0
2024-10-22 13:50:00,156.75,156.78,156.62,156.64,5897.0,155.2735,155.3032,155.1447,155.1645,5897.0
2024-10-22 13:55:00,156.63,156.77,156.62,156.74,5042.0,155.1546,155.2933,155.1447,155.2636,5042.0
2024-10-22 14:00:00,156.73,156.85,156.67,156.67,16641.0,155.2537,155.3726,155.1942,155.1942,16641.0
2024-10-22 14:05:00,156.69,156.71,156.4,156.45,11621.0,155.2141,155.2339,154.9268,154.9763,11621.0
2024-10-22 14:10:00,156.45,156.59,156.45,156.48,12150.0,154.9763,155.115,154.9763,155.006,12150.0
2024-10-22 14:15:00,156.48,156.6,156.42,156.58,17519.0,155.006,155.1249,154.9466,155.1051,17519.0
2024-10-22 14:20:00,156.58,156.6,156.41,156.44,10653.0,155.1051,155.1249,154.9367,154.9664,10653.0
2024-10-22 14:25:00,156.44,156.55,156.41,156.48,9707.0,154.9664,155.0754,154.9367,155.006,9707.0
2024-10-22 14:30:00,156.49,156.66,156.43,156.45,13146.0,155.0159,155.1843,154.9565,154.9763,13146.0
2024-10-22 14:35:00,156.46,156.46,156.24,156.24,7393.0,154.9862,154.9862,154.7683,154.7683,7393.0
2024-10-22 14:40:00,156.25,156.33,156.14,156.19,11765.0,154.7782,154.8575,154.6692,154.7188,11765.0
2024-10-22 14:45:00,156.19,156.35,156.19,156.34,7476.0,154.7188,154.8773,154.7188,154.8674,7476.0
2024-10-22 14:50:00,156.36,156.39,156.26,156.35,10904.0,154.8872,154.9169,154.7881,154.8773,10904.0
2024-10-22 14:55:00,156.35,156.39,156.0,156.04,12810.0,154.8773,154.9169,154.5306,154.5702,12810.0
2024-10-22 15:00:00,156.0,156.03,155.88,155.95,14218.0,154.5306,154.5603,154.4117,154.481,14218.0
2024-10-22 15:05:00,155.96,156.36,155.95,156.36,23336.0,154.4909,154.8872,154.481,154.8872,23336.0
2024-10-22 15:10:00,156.31,156.39,156.12,156.21,45546.0,154.8376,154.9169,154.6494,154.7386,45546.0
2024-10-22 15:15:00,156.21,156.44,156.19,156.37,34017.0,154.7386,154.9664,154.7188,154.8971,34017.0
2024-10-22 15:20:00,156.36,156.38,156.15,156.15,20796.0,154.8872,154.907,154.6791,154.6791,20796.0
2024-10-22 15:25:00,156.16,156.38,156.16,156.18,20556.0,154.6891,154.907,154.6891,154.7089,20556.0
2024-10-22 15:30:00,156.21,156.35,156.09,156.34,24308.0,154.7386,154.8773,154.6197,154.8674,24308.0
2024-10-22 15:35:00,156.37,156.46,156.18,156.18,25125.0,154.8971,154.9862,154.7089,154.7089,25125.0
2024-10-22 15:40:00,156.2,156.35,156.19,156.24,11205.0,154.7287,154.8773,154.7188,154.7683,11205.0
2024-10-22 15:45:00,156.23,156.41,156.15,156.41,17427.0,154.7584,154.9367,154.6791,154.9367,17427.0
2024-10-22 15:50:00,156.39,156.48,156.36,156.48,42300.0,154.9169,155.006,154.8872,155.006,42300.0
2024-10-22 15:55:00,156.47,156.47,155.89,155.98,163769.0,154.9961,154.9961,154.4216,154.5107,163769.0
2024-10-23 09:30:00,155.86,157.0,155.86,156.59,15460.0,154.3919,155.5211,154.3919,155.115,15460.0
2024-10-23 09:35:00,156.48,156.51,155.87,155.98,8622.0,155.006,155.0358,154.4018,154.5107,8622.0
2024-10-23 09:40:00,156.0,156.11,155.51,156.01,14876.0,154.5306,154.6395,154.0452,154.5405,14876.0
2024-10-23 09:45:00,156.08,156.19,155.76,155.91,11767.0,154.6098,154.7188,154.2928,154.4414,11767.0
2024-10-23 09:50:00,155.9,155.91,155.25,155.5,16839.0,154.4315,154.4414,153.7876,154.0353,16839.0
2024-10-23 09:55:00,155.48,155.7,155.48,155.64,10177.0,154.0155,154.2334,154.0155,154.174,10177.0
2024-10-23 10:00:00,155.66,156.07,155.58,156.07,5409.0,154.1938,154.5999,154.1145,154.5999,5409.0
2024-10-23 10:05:00,155.95,156.07,155.8,156.07,6518.0,154.481,154.5999,154.3324,154.5999,6518.0
2024-10-23 10:10:00,156.02,156.11,155.74,155.74,3320.0,154.5504,154.6395,154.273,154.273,3320.0
2024-10-23 10:15:00,155.61,155.67,155.29,155.46,8004.0,154.1442,154.2037,153.8272,153.9956,8004.0
2024-10-23 10:20:00,155.47,155.62,155.34,155.62,5034.0,154.0056,154.1541,153.8768,154.1541,5034.0
2024-10-23 10:25:00,155.69,155.93,155.55,155.88,7689.0,154.2235,154.4612,154.0848,154.4117,7689.0
2024-10-23 10:30:00,155.93,155.95,155.74,155.84,3308.0,154.4612,154.481,154.273,154.3721,3308.0
2024-10-23 10:35:00,155.91,155.97,155.8,155.92,2557.0,154.4414,154.5008,154.3324,154.4513,2557.0
2024-10-23 10:40:00,155.96,156.03,155.87,155.94,3035.0,154.4909,154.5603,154.4018,154.4711,3035.0
2024-10-23 10:45:00,156.0,156.12,155.92,155.94,7432.0,154.5306,154.6494,154.4513,154.4711,7432.0
2024-10-23 10:50:00,155.92,155.92,155.52,155.59,38861.0,154.4513,154.4513,154.0551,154.1244,38861.0
2024-10-23 10:55:00,155.63,155.94,155.63,155.9,7934.0,154.164,154.4711,154.164,154.4315,7934.0
2024-10-23 11:00:00,155.95,155.95,155.67,155.79,5881.0,154.481,154.481,154.2037,154.3225,5881.0
2024-10-23 11:05:00,155.79,155.98,155.77,155.8,6488.0,154.3225,154.5107,154.3027,154.3324,6488.0
2024-10-23 11:10:00,155.7,155.84,155.42,155.55,11246.0,154.2334,154.3721,153.956,154.0848,11246.0
2024-10-23 11:15:00,155.55,155.83,155.49,155.81,5119.0,154.0848,154.3622,154.0254,154.3423,5119.0
2024-10-23 11:20:00,155.72,156.14,155.71,156.0,5463.0,154.2532,154.6692,154.2433,154.5306,5463.0
2024-10-23 11:25:00,155.99,156.04,155.79,155.8,5426.0,154.5207,154.5702,154.3225,154.3324,5426.0
2024-10-23 11:30:00,155.76,155.82,155.54,155.6,3041.0,154.2928,154.3523,154.0749,154.1343,3041.0
2024-10-23 11:35:00,155.69,155.87,155.68,155.82,2411.0,154.2235,154.4018,154.2136,154.3523,2411.0
2024-10-23 11:40:00,155.86,156.07,155.81,156.02,7420.0,154.3919,154.5999,154.3423,154.5504,7420.0
2024-10-23 11:45:00,156.07,156.11,155.98,156.11,8404.0,154.5999,154.6395,154.5107,154.6395,8404.0
2024-10-23 11:50:00,156.01,156.35,156.01,156.3,5821.0,154.5405,154.8773,154.5405,154.8277,5821.0
2024-10-23 11:55:00,156.34,156.34,156.19,156.31,3763.0,154.8674,154.8674,154.7188,154.8376,3763.0
2024-10-23 12:00:00,156.29,156.38,156.12,156.12,2756.0,154.8178,154.907,154.6494,154.6494,2756.0
2024-10-23 12:05:00,156.15,156.17,156.07,156.12,3786.0,154.6791,154.699,154.5999,154.6494,3786.0
2024-10-23 12:10:00,156.12,156.19,153.7,154.92,363799.0,154.6494,154.7188,152.2522,153.4607,363799.0
2024-10-23 12:15:00,155.03,155.56,154.91,155.48,30832.0,153.5697,154.0947,153.4508,154.0155,30832.0
2024-10-23 12:20:00,155.61,155.97,155.42,155.69,22548.0,154.1442,154.5008,153.956,154.2235,22548.0
2024-10-23 12:25:00,155.66,155.7,155.48,155.53,14620.0,154.1938,154.2334,154.0155,154.065,14620.0
2024-10-23 12:30:00,155.51,155.65,155.07,155.31,26474.0,154.0452,154.1839,153.6093,153.8471,26474.0
2024-10-23 12:35:00,155.31,155.45,155.07,155.13,9915.0,153.8471,153.9857,153.6093,153.6688,9915.0
2024-10-23 12:40:00,155.19,155.29,155.07,155.16,5064.0,153.7282,153.8272,153.6093,153.6985,5064.0
2024-10-23 12:45:00,155.12,155.32,154.94,155.29,7225.0,153.6588,153.857,153.4805,153.8272,7225.0
2024-10-23 12:50:00,155.31,155.36,154.84,155.0,12531.0,153.8471,153.8966,153.3815,153.54,12531.0
2024-10-23 12:55:00,154.98,155.07,154.83,154.92,15004.0,153.5202,153.6093,153.3716,153.4607,15004.0
2024-10-23 13:00:00,155.0,155.14,154.82,154.83,3703.0,153.54,153.6787,153.3617,153.3716,3703.0
2024-10-23 13:05:00,154.88,154.93,154.66,154.93,11250.0,153.4211,153.4706,153.2032,153.4706,11250.0
2024-10-23 13:10:00,154.86,154.86,154.69,154.75,9695.0,153.4013,153.4013,153.2329,153.2923,9695.0
2024-10-23 13:15:00,154.78,154.79,154.54,154.63,8170.0,153.3221,153.332,153.0843,153.1735,8170.0
2024-10-23 13:20:00,154.69,154.72,154.4,154.47,32988.0,153.2329,153.2626,152.9456,153.015,32988.0
2024-10-23 13:25:00,154.44,154.44,154.28,154.3,17918.0,152.9853,152.9853,152.8268,152.8466,17918.0
2024-10-23 13:30:00,154.26,154.26,154.03,154.22,11434.0,152.8069,152.8069,152.5791,152.7673,11434.0
2024-10-23 13:35:00,154.22,154.36,154.15,154.19,11279.0,152.7673,152.906,152.698,152.7376,11279.0
2024-10-23 13:40:00,154.18,154.36,154.09,154.33,14301.0,152.7277,152.906,152.6386,152.8763,14301.0
2024-10-23 13:45:00,154.29,154.4,154.16,154.23,14143.0,152.8367,152.9456,152.7079,152.7772,14143.0
2024-10-23 13:50:00,154.26,154.3,154.06,154.06,3403.0,152.8069,152.8466,152.6088,152.6088,3403.0
2024-10-23 13:55:00,154.06,154.14,153.91,154.14,7849.0,152.6088,152.6881,152.4602,152.6881,7849.0
2024-10-23 14:00:00,154.04,154.06,153.47,153.53,9497.0,152.589,152.6088,152.0244,152.0838,9497.0
2024-10-23 14:05:00,153.49,153.6,153.37,153.47,8087.0,152.0442,152.1532,151.9253,152.0244,8087.0
2024-10-23 14:10:00,153.42,153.42,153.27,153.31,4454.0,151.9749,151.9749,151.8263,151.8659,4454.0
2024-10-23 14:15:00,153.3,153.32,152.98,153.18,26641.0,151.856,151.8758,151.539,151.7371,26641.0
2024-10-23 14:20:00,153.21,153.51,153.15,153.42,14233.0,151.7668,152.064,151.7074,151.9749,14233.0
2024-10-23 14:25:00,153.39,153.59,153.35,153.59,7232.0,151.9451,152.1433,151.9055,152.1433,7232.0
2024-10-23 14:30:00,153.6,153.89,153.6,153.88,16304.0,152.1532,152.4404,152.1532,152.4305,16304.0
2024-10-23 14:35:00,153.86,154.16,153.86,154.12,16651.0,152.4107,152.7079,152.4107,152.6683,16651.0
2024-10-23 14:40:00,154.09,154.29,153.93,154.17,11655.0,152.6386,152.8367,152.4801,152.7178,11655.0
2024-10-23 14:45:00,154.21,154.24,154.07,154.11,10331.0,152.7574,152.7871,152.6187,152.6584,10331.0
2024-10-23 14:50:00,154.13,154.13,153.93,154.05,10381.0,152.6782,152.6782,152.4801,152.5989,10381.0
2024-10-23 14:55:00,154.08,154.23,154.05,154.22,6282.0,152.6286,152.7772,152.5989,152.7673,6282.0
2024-10-23 15:00:00,154.2,154.34,154.14,154.28,7745.0,152.7475,152.8862,152.6881,152.8268,7745.0
2024-10-23 15:05:00,154.28,154.5,154.23,154.49,8213.0,152.8268,153.0447,152.7772,153.0348,8213.0
2024-10-23 15:10:00,154.49,154.61,154.32,154.56,13457.0,153.0348,153.1537,152.8664,153.1041,13457.0
2024-10-23 15:15:00,154.51,154.52,154.34,154.34,12259.0,153.0546,153.0645,152.8862,152.8862,12259.0
2024-10-23 15:20:00,154.33,154.39,154.26,154.39,18741.0,152.8763,152.9357,152.8069,152.9357,18741.0
2024-10-23 15:25:00,154.36,154.62,154.3,154.58,15372.0,152.906,153.1636,152.8466,153.1239,15372.0
2024-10-23 15:30:00,154.55,154.77,154.51,154.63,16294.0,153.0942,153.3121,153.0546,153.1735,16294.0
2024-10-23 15:35:00,154.64,154.7,154.4,154.42,13292.0,153.1834,153.2428,152.9456,152.9654,13292.0
2024-10-23 15:40:00,154.39,154.59,154.35,154.43,18319.0,152.9357,153.1338,152.8961,152.9753,18319.0
2024-10-23 15:45:00,154.45,154.6,154.36,154.49,15993.0,152.9952,153.1437,152.906,153.0348,15993.0
2024-10-23 15:50:00,154.52,154.7,154.27,154.7,39409.0,153.0645,153.2428,152.8169,153.2428,39409.0
2024-10-23 15:55:00,154.7,154.7,154.13,154.25,173109.0,153.2428,153.2428,152.6782,152.797,173109.0
2024-10-24 09:30:00,155.2,155.36,154.63,155.06,14262.0,153.7381,153.8966,153.1735,153.5994,14262.0
2024-10-24 09:35:00,155.15,155.19,154.36,154.72,12122.0,153.6886,153.7282,152.906,153.2626,12122.0
2024-10-24 09:40:00,154.74,155.2,154.59,154.64,25324.0,153.2824,153.7381,153.1338,153.1834,25324.0
2024-10-24 09:45:00,154.46,155.12,154.39,155.0,10122.0,153.0051,153.6588,152.9357,153.54,10122.0
2024-10-24 09:50:00,154.97,155.42,154.49,155.42,45359.0,153.5103,153.956,153.0348,153.956,45359.0
2024-10-24 09:55:00,155.31,155.35,154.94,154.97,4603.0,153.8471,153.8867,153.4805,153.5103,4603.0
2024-10-24 10:00:00,154.95,155.09,154.52,154.97,24048.0,153.4904,153.6291,153.0645,153.5103,24048.0
2024-10-24 10:05:00,154.89,155.02,154.68,154.97,20782.0,153.431,153.5598,153.223,153.5103,20782.0
2024-10-24 10:10:00,154.93,154.93,154.61,154.72,12372.0,153.4706,153.4706,153.1537,153.2626,12372.0
2024-10-24 10:15:00,154.65,154.69,154.4,154.54,24557.0,153.1933,153.2329,152.9456,153.0843,24557.0
2024-10-24 10:20:00,154.53,154.97,154.53,154.94,14694.0,153.0744,153.5103,153.0744,153.4805,14694.0
2024-10-24 10:25:00,154.95,155.11,154.79,154.83,19411.0,153.4904,153.6489,153.332,153.3716,19411.0
2024-10-24 10:30:00,154.9,155.04,154.53,154.93,29468.0,153.4409,153.5796,153.0744,153.4706,29468.0
2024-10-24 10:35:00,155.0,155.19,154.99,155.08,24044.0,153.54,153.7282,153.5301,153.6192,24044.0
2024-10-24 10:40:00,155.07,155.2,154.84,154.97,27427.0,153.6093,153.7381,153.3815,153.5103,27427.0
2024-10-24 10:45:00,154.87,154.87,154.43,154.71,22447.0,153.4112,153.4112,152.9753,153.2527,22447.0
2024-10-24 10:50:00,154.68,154.92,154.62,154.78,41335.0,153.223,153.4607,153.1636,153.3221,41335.0
2024-10-24 10:55:00,154.72,154.8,154.6,154.7,3017.0,153.2626,153.3419,153.1437,153.2428,3017.0
2024-10-24 11:00:00,154.66,154.67,153.89,154.05,20227.0,153.2032,153.2131,152.4404,152.5989,20227.0
2024-10-24 11:05:00,154.03,154.13,153.76,153.84,10258.0,152.5791,152.6782,152.3117,152.3909,10258.0
2024-10-24 11:10:00,153.84,153.96,153.75,153.79,17523.0,152.3909,152.5098,152.3018,152.3414,17523.0
2024-10-24 11:15:00,153.85,154.06,153.81,153.93,22429.0,152.4008,152.6088,152.3612,152.4801,22429.0
2024-10-24 11:20:00,153.96,154.03,153.66,153.74,24296.0,152.5098,152.5791,152.2126,152.2918,24296.0
2024-10-24 11:25:00,153.8,153.81,153.37,153.56,31268.0,152.3513,152.3612,151.9253,152.1135,31268.0
2024-10-24 11:30:00,153.56,153.63,153.39,153.42,29699.0,152.1135,152.1829,151.9451,151.9749,29699.0
2024-10-24 11:35:00,153.37,153.69,153.37,153.64,18336.0,151.9253,152.2423,151.9253,152.1928,18336.0
2024-10-24 11:40:00,153.64,153.66,153.43,153.54,17793.0,152.1928,152.2126,151.9848,152.0937,17793.0
2024-10-24 11:45:00,153.56,153.62,153.3,153.34,29662.0,152.1135,152.173,151.856,151.8956,29662.0
2024-10-24 11:50:00,153.31,153.39,153.19,153.31,39292.0,151.8659,151.9451,151.747,151.8659,39292.0
2024-10-24 11:55:00,153.33,153.33,152.86,152.9,55224.0,151.8857,151.8857,151.4201,151.4598,55224.0
2024-10-24 12:00:00,152.9,152.97,152.71,152.87,21913.0,151.4598,151.5291,151.2715,151.43,21913.0
2024-10-24 12:05:00,152.88,152.93,152.31,152.48,44656.0,151.4399,151.4895,150.8753,151.0437,44656.0
2024-10-24 12:10:00,152.5,152.56,152.22,152.4,35309.0,151.0635,151.123,150.7862,150.9645,35309.0
2024-10-24 12:15:00,152.43,152.54,152.35,152.5,21917.0,150.9942,151.1032,150.9149,151.0635,21917.0
2024-10-24 12:20:00,152.56,152.62,152.27,152.62,13417.0,151.123,151.1824,150.8357,151.1824,13417.0
2024-10-24 12:25:00,152.66,152.7,152.53,152.56,6413.0,151.222,151.2616,151.0932,151.123,6413.0
2024-10-24 12:30:00,152.51,152.7,152.5,152.7,12187.0,151.0734,151.2616,151.0635,151.2616,12187.0
2024-10-24 12:35:00,152.7,152.75,152.55,152.72,12538.0,151.2616,151.3112,151.1131,151.2815,12538.0
2024-10-24 12:40:00,152.72,152.75,152.58,152.61,13003.0,151.2815,151.3112,151.1428,151.1725,13003.0
2024-10-24 12:45:00,152.64,152.78,152.6,152.78,23682.0,151.2022,151.3409,151.1626,151.3409,23682.0
2024-10-24 12:50:00,152.81,152.83,152.57,152.78,13319.0,151.3706,151.3904,151.1329,151.3409,13319.0
2024-10-24 12:55:00,152.81,152.85,152.73,152.83,5294.0,151.3706,151.4102,151.2914,151.3904,5294.0
2024-10-24 13:00:00,152.89,152.92,152.77,152.82,9620.0,151.4499,151.4796,151.331,151.3805,9620.0
2024-10-24 13:05:00,152.84,152.95,152.78,152.95,5964.0,151.4003,151.5093,151.3409,151.5093,5964.0
2024-10-24 13:10:00,152.98,153.1,152.96,153.0,11663.0,151.539,151.6579,151.5192,151.5588,11663.0
2024-10-24 13:15:00,153.0,153.06,152.87,152.9,13979.0,151.5588,151.6183,151.43,151.4598,13979.0
2024-10-24 13:20:00,152.86,153.09,152.77,153.09,10028.0,151.4201,151.648,151.331,151.648,10028.0
2024-10-24 13:25:00,153.12,153.34,153.07,153.29,23079.0,151.6777,151.8956,151.6282,151.8461,23079.0
2024-10-24 13:30:00,153.29,153.56,153.29,153.47,13204.0,151.8461,152.1135,151.8461,152.0244,13204.0
2024-10-24 13:35:00,153.49,153.52,153.33,153.49,4869.0,152.0442,152.0739,151.8857,152.0442,4869.0
2024-10-24 13:40:00,153.48,153.67,153.48,153.67,9141.0,152.0343,152.2225,152.0343,152.2225,9141.0
2024-10-24 13:45:00,153.63,153.63,153.23,153.34,8560.0,152.1829,152.1829,151.7867,151.8956,8560.0
2024-10-24 13:50:00,153.39,153.39,153.28,153.28,3227.0,151.9451,151.9451,151.8362,151.8362,3227.0
2024-10-24 13:55:00,153.29,153.39,153.26,153.31,6734.0,151.8461,151.9451,151.8164,151.8659,6734.0
2024-10-24 14:00:00,153.34,153.41,153.18,153.4,10792.0,151.8956,151.965,151.7371,151.9551,10792.0
2024-10-24 14:05:00,153.41,153.59,153.41,153.59,6381.0,151.965,152.1433,151.965,152.1433,6381.0
2024-10-24 14:10:00,153.59,153.72,153.52,153.68,12399.0,152.1433,152.272,152.0739,152.2324,12399.0
2024-10-24 14:15:00,153.69,153.85,153.63,153.84,5865.0,152.2423,152.4008,152.1829,152.3909,5865.0
2024-10-24 14:20:00,153.8,153.94,153.74,153.74,8653.0,152.3513,152.49,152.2918,152.2918,8653.0
2024-10-24 14:25:00,153.71,153.73,153.59,153.64,6508.0,152.2621,152.2819,152.1433,152.1928,6508.0
2024-10-24 14:30:00,153.62,153.71,153.53,153.62,4868.0,152.173,152.2621,152.0838,152.173,4868.0
2024-10-24 14:35:00,153.67,153.71,153.6,153.66,4457.0,152.2225,152.2621,152.1532,152.2126,4457.0
2024-10-24 14:40:00,153.66,153.71,153.4,153.4,18117.0,152.2126,152.2621,151.9551,151.9551,18117.0
2024-10-24 14:45:00,153.43,153.45,153.33,153.35,15680.0,151.9848,152.0046,151.8857,151.9055,15680.0
2024-10-24 14:50:00,153.35,153.47,153.29,153.39,23116.0,151.9055,152.0244,151.8461,151.9451,23116.0
2024-10-24 14:55:00,153.43,153.69,153.38,153.68,31925.0,151.9848,152.2423,151.9352,152.2324,31925.0
2024-10-24 15:00:00,153.67,153.75,153.18,153.28,21503.0,152.2225,152.3018,151.7371,151.8362,21503.0
2024-10-24 15:05:00,153.27,153.42,153.24,153.38,8519.0,151.8263,151.9749,151.7966,151.9352,8519.0
2024-10-24 15:10:00,153.37,153.63,153.36,153.61,15479.0,151.9253,152.1829,151.9154,152.1631,15479.0
2024-10-24 15:15:00,153.56,153.75,153.5,153.68,18914.0,152.1135,152.3018,152.0541,152.2324,18914.0
2024-10-24 15:20:00,153.71,153.78,153.65,153.76,23535.0,152.2621,152.3315,152.2027,152.3117,23535.0
2024-10-24 15:25:00,153.77,153.96,153.76,153.94,27519.0,152.3216,152.5098,152.3117,152.49,27519.0
2024-10-24 15:30:00,153.91,153.94,153.73,153.82,41238.0,152.4602,152.49,152.2819,152.3711,41238.0
2024-10-24 15:35:00,153.83,153.89,153.5,153.59,57216.0,152.381,152.4404,152.0541,152.1433,57216.0
2024-10-24 15:40:00,153.55,153.63,153.42,153.55,49379.0,152.1036,152.1829,151.9749,152.1036,49379.0
2024-10-24 15:45:00,153.55,153.55,153.31,153.43,51595.0,152.1036,152.1036,151.8659,151.9848,51595.0
2024-10-24 15:50:00,153.45,153.68,153.34,153.54,92676.0,152.0046,152.2324,151.8956,152.0937,92676.0
2024-10-24 15:55:00,153.54,153.55,152.84,153.25,268261.0,152.0937,152.1036,151.4003,151.8065,268261.0
2024-10-25 09:30:00,164.28,167.61,163.03,167.61,571874.0,162.7326,166.0312,161.4943,166.0312,571874.0
2024-10-25 09:35:00,167.61,167.62,164.51,164.89,310307.0,166.0312,166.0411,162.9604,163.3368,310307.0
2024-10-25 09:40:00,165.01,166.46,164.63,165.27,99972.0,163.4557,164.892,163.0793,163.7132,99972.0
2024-10-25 09:45:00,165.45,166.1,163.55,164.24,150442.0,163.8915,164.5354,162.0094,162.6929,150442.0
2024-10-25 09:50:00,163.96,165.45,163.72,165.11,111411.0,162.4156,163.8915,162.1778,163.5547,111411.0
2024-10-25 09:55:00,165.01,165.77,164.88,165.22,45218.0,163.4557,164.2085,163.3269,163.6637,45218.0
2024-10-25 10:00:00,165.23,165.96,164.38,165.95,46491.0,163.6736,164.3967,162.8316,164.3868,46491.0
2024-10-25 10:05:00,165.87,167.34,165.61,166.74,89457.0,164.3076,165.7637,164.05,165.1694,89457.0
2024-10-25 10:10:00,166.72,167.5,166.3,167.49,70767.0,165.1496,165.9222,164.7335,165.9123,70767.0
2024-10-25 10:15:00,167.55,167.88,166.6,166.65,91222.0,165.9718,166.2987,165.0307,165.0802,91222.0
2024-10-25 10:20:00,166.61,167.87,166.33,167.85,66723.0,165.0406,166.2888,164.7633,166.2689,66723.0
2024-10-25 10:25:00,167.91,167.94,166.91,167.03,29704.0,166.3284,166.3581,165.3378,165.4567,29704.0
2024-10-25 10:30:00,167.03,167.41,166.49,167.25,38847.0,165.4567,165.8331,164.9217,165.6746,38847.0
2024-10-25 10:35:00,167.23,167.38,166.45,166.71,60626.0,165.6548,165.8034,164.8821,165.1397,60626.0
2024-10-25 10:40:00,166.71,166.74,166.15,166.61,37841.0,165.1397,165.1694,164.585,165.0406,37841.0
2024-10-25 10:45:00,166.65,166.85,166.01,166.17,36968.0,165.0802,165.2784,164.4463,164.6048,36968.0
2024-10-25 10:50:00,166.09,166.66,165.63,166.47,32084.0,164.5255,165.0901,164.0698,164.9019,32084.0
2024-10-25 10:55:00,166.56,166.78,166.08,166.26,38379.0,164.9911,165.209,164.5156,164.6939,38379.0
2024-10-25 11:00:00,166.28,166.82,165.83,165.83,49508.0,164.7137,165.2486,164.268,164.268,49508.0
2024-10-25 11:05:00,165.83,166.02,165.38,165.95,28720.0,164.268,164.4562,163.8222,164.3868,28720.0
2024-10-25 11:10:00,165.95,166.09,165.28,165.46,24793.0,164.3868,164.5255,163.7231,163.9015,24793.0
2024-10-25 11:15:00,165.51,165.76,165.44,165.45,14681.0,163.951,164.1986,163.8816,163.8915,14681.0
2024-10-25 11:20:00,165.52,165.53,165.11,165.47,40563.0,163.9609,163.9708,163.5547,163.9114,40563.0
2024-10-25 11:25:00,165.47,165.7,165.25,165.25,30606.0,163.9114,164.1392,163.6934,163.6934,30606.0
2024-10-25 11:30:00,165.34,165.36,165.02,165.22,12145.0,163.7826,163.8024,163.4656,163.6637,12145.0
2024-10-25 11:35:00,165.11,165.22,164.59,164.64,21883.0,163.5547,163.6637,163.0396,163.0892,21883.0
2024-10-25 11:40:00,164.61,164.61,163.87,164.01,29659.0,163.0595,163.0595,162.3264,162.4651,29659.0
2024-10-25 11:45:00,163.91,164.78,163.85,164.7,14327.0,162.3661,163.2279,162.3066,163.1486,14327.0
2024-10-25 11:50:00,164.71,165.03,164.62,164.7,18803.0,163.1585,163.4755,163.0694,163.1486,18803.0
2024-10-25 11:55:00,164.69,164.88,164.34,164.53,10060.0,163.1387,163.3269,162.792,162.9802,10060.0
2024-10-25 12:00:00,164.46,164.57,164.01,164.5,23058.0,162.9109,163.0198,162.4651,162.9505,23058.0
2024-10-25 12:05:00,164.45,164.45,164.2,164.26,10529.0,162.901,162.901,162.6533,162.7128,10529.0
2024-10-25 12:10:00,164.22,164.22,163.56,163.72,19380.0,162.6731,162.6731,162.0193,162.1778,19380.0
2024-10-25 12:15:00,163.72,164.3,163.65,164.23,31829.0,162.1778,162.7524,162.1085,162.683,31829.0
2024-10-25 12:20:00,164.23,164.28,163.98,164.22,21413.0,162.683,162.7326,162.4354,162.6731,21413.0
2024-10-25 12:25:00,164.25,164.48,164.19,164.41,21385.0,162.7028,162.9307,162.6434,162.8613,21385.0
2024-10-25 12:30:00,164.47,164.49,163.72,163.83,36489.0,162.9208,162.9406,162.1778,162.2868,36489.0
2024-10-25 12:35:00,163.84,164.06,163.66,164.0,36859.0,162.2967,162.5146,162.1184,162.4552,36859.0
2024-10-25 12:40:00,164.0,164.0,163.62,163.78,16458.0,162.4552,162.4552,162.0788,162.2373,16458.0
2024-10-25 12:45:00,163.77,163.81,163.52,163.62,24375.0,162.2274,162.267,161.9797,162.0788,24375.0
2024-10-25 12:50:00,163.58,164.1,163.58,163.98,21394.0,162.0392,162.5543,162.0392,162.4354,21394.0
2024-10-25 12:55:00,163.99,163.99,163.75,163.82,12574.0,162.4453,162.4453,162.2076,162.2769,12574.0
2024-10-25 13:00:00,163.81,164.07,163.76,163.86,27694.0,162.267,162.5245,162.2175,162.3165,27694.0
2024-10-25 13:05:00,163.89,163.89,163.66,163.77,10861.0,162.3462,162.3462,162.1184,162.2274,10861.0
2024-10-25 13:10:00,163.74,164.06,163.54,163.58,14898.0,162.1977,162.5146,161.9995,162.0392,14898.0
2024-10-25 13:15:00,163.54,163.77,163.41,163.5,20249.0,161.9995,162.2274,161.8708,161.9599,20249.0
2024-10-25 13:20:00,163.42,163.66,163.12,163.6,15461.0,161.8807,162.1184,161.5835,162.059,15461.0
2024-10-25 13:25:00,163.57,163.66,162.95,163.06,25701.0,162.0293,162.1184,161.4151,161.5241,25701.0
2024-10-25 13:30:00,162.98,162.98,162.36,162.39,19188.0,161.4448,161.4448,160.8307,160.8604,19188.0
2024-10-25 13:35:00,162.39,162.57,162.19,162.2,17874.0,160.8604,161.0387,160.6623,160.6722,17874.0
2024-10-25 13:40:00,162.19,162.19,161.13,161.32,63991.0,160.6623,160.6623,159.6122,159.8004,63991.0
2024-10-25 13:45:00,161.35,162.6,161.33,162.6,38329.0,159.8302,161.0684,159.8104,161.0684,38329.0
2024-10-25 13:50:00,162.6,162.66,162.25,162.54,16962.0,161.0684,161.1278,160.7217,161.009,16962.0
2024-10-25 13:55:00,162.42,162.54,162.0,162.03,9374.0,160.8901,161.009,160.474,160.5038,9374.0
2024-10-25 14:00:00,162.06,162.13,161.5,162.09,17590.0,160.5335,160.6028,159.9788,160.5632,17590.0
2024-10-25 14:05:00,162.09,162.13,161.84,161.91,16455.0,160.5632,160.6028,160.3155,160.3849,16455.0
2024-10-25 14:10:00,161.88,161.98,161.4,161.53,41236.0,160.3552,160.4542,159.8797,160.0085,41236.0
2024-10-25 14:15:00,161.56,162.08,161.42,162.08,10483.0,160.0382,160.5533,159.8995,160.5533,10483.0
2024-10-25 14:20:00,162.06,162.27,161.68,161.75,12787.0,160.5335,160.7415,160.1571,160.2264,12787.0
2024-10-25 14:25:00,161.75,162.17,161.73,162.11,14540.0,160.2264,160.6424,160.2066,160.583,14540.0
2024-10-25 14:30:00,162.1,162.31,161.76,161.76,19996.0,160.5731,160.7811,160.2363,160.2363,19996.0
2024-10-25 14:35:00,161.76,162.1,161.76,162.04,10800.0,160.2363,160.5731,160.2363,160.5137,10800.0
2024-10-25 14:40:00,161.98,162.17,161.97,162.17,20750.0,160.4542,160.6424,160.4443,160.6424,20750.0
2024-10-25 14:45:00,162.02,162.31,161.93,162.26,17486.0,160.4939,160.7811,160.4047,160.7316,17486.0
2024-10-25 14:50:00,162.25,162.58,162.07,162.56,19954.0,160.7217,161.0486,160.5434,161.0288,19954.0
2024-10-25 14:55:00,162.56,162.86,162.39,162.82,24377.0,161.0288,161.3259,160.8604,161.2863,24377.0
2024-10-25 15:00:00,162.8,162.84,162.5,162.67,25524.0,161.2665,161.3061,160.9693,161.1377,25524.0
2024-10-25 15:05:00,162.69,162.91,162.64,162.74,20300.0,161.1575,161.3755,161.108,161.2071,20300.0
2024-10-25 15:10:00,162.74,162.84,162.03,162.12,22700.0,161.2071,161.3061,160.5038,160.5929,22700.0
2024-10-25 15:15:00,162.18,162.53,162.09,162.28,14473.0,160.6523,160.9991,160.5632,160.7514,14473.0
2024-10-25 15:20:00,162.28,162.5,162.12,162.25,25812.0,160.7514,160.9693,160.5929,160.7217,25812.0
2024-10-25 15:25:00,162.31,162.83,162.21,162.62,29958.0,160.7811,161.2962,160.6821,161.0882,29958.0
2024-10-25 15:30:00,162.62,162.72,162.37,162.39,37572.0,161.0882,161.1873,160.8406,160.8604,37572.0
2024-10-25 15:35:00,162.39,162.39,162.11,162.11,31290.0,160.8604,160.8604,160.583,160.583,31290.0
2024-10-25 15:40:00,162.06,162.08,161.48,161.57,26041.0,160.5335,160.5533,159.9589,160.0481,26041.0
2024-10-25 15:45:00,161.55,161.88,161.46,161.47,31349.0,160.0283,160.3552,159.9391,159.949,31349.0
2024-10-25 15:50:00,161.48,161.83,161.43,161.62,58029.0,159.9589,160.3056,159.9094,160.0976,58029.0
2024-10-25 15:55:00,161.62,161.62,161.11,161.26,181476.0,160.0976,160.0976,159.5924,159.741,181476.0
2024-10-28 09:30:00,161.58,162.33,160.55,160.55,48364.0,160.058,160.8009,159.0377,159.0377,48364.0
2024-10-28 09:35:00,160.52,161.72,160.09,161.34,26646.0,159.008,160.1967,158.582,159.8203,26646.0
2024-10-28 09:40:00,161.3,162.57,161.11,162.1,58608.0,159.7806,161.0387,159.5924,160.5731,58608.0
2024-10-28 09:45:00,162.11,162.76,161.43,162.63,65081.0,160.583,161.2269,159.9094,161.0981,65081.0
2024-10-28 09:50:00,162.6,164.25,162.56,163.87,56032.0,161.0684,162.7028,161.0288,162.3264,56032.0
2024-10-28 09:55:00,163.93,164.27,163.05,163.16,58871.0,162.3859,162.7227,161.5142,161.6231,58871.0
2024-10-28 10:00:00,163.21,164.07,162.94,163.91,41084.0,161.6726,162.5245,161.4052,162.3661,41084.0
2024-10-28 10:05:00,164.01,164.69,164.01,164.51,17667.0,162.4651,163.1387,162.4651,162.9604,17667.0
2024-10-28 10:10:00,164.51,164.74,164.06,164.09,38842.0,162.9604,163.1882,162.5146,162.5444,38842.0
2024-10-28 10:15:00,164.08,164.8,164.06,164.69,26276.0,162.5344,163.2477,162.5146,163.1387,26276.0
2024-10-28 10:20:00,164.72,165.35,164.72,165.0,24988.0,163.1684,163.7925,163.1684,163.4458,24988.0
2024-10-28 10:25:00,165.1,165.42,165.02,165.41,28333.0,163.5448,163.8618,163.4656,163.8519,28333.0
2024-10-28 10:30:00,165.44,165.47,164.97,165.05,16568.0,163.8816,163.9114,163.4161,163.4953,16568.0
2024-10-28 10:35:00,165.0,165.36,164.88,165.13,41349.0,163.4458,163.8024,163.3269,163.5746,41349.0
2024-10-28 10:40:00,165.05,165.67,164.98,165.39,24384.0,163.4953,164.1095,163.426,163.8321,24384.0
2024-10-28 10:45:00,165.38,165.5,165.21,165.43,13490.0,163.8222,163.9411,163.6538,163.8717,13490.0
2024-10-28 10:50:00,165.43,165.89,165.41,165.8,28888.0,163.8717,164.3274,163.8519,164.2382,28888.0
2024-10-28 10:55:00,165.8,165.85,165.56,165.71,34928.0,164.2382,164.2878,164.0005,164.1491,34928.0
2024-10-28 11:00:00,165.61,165.63,165.22,165.23,30078.0,164.05,164.0698,163.6637,163.6736,30078.0
2024-10-28 11:05:00,165.22,165.59,165.2,165.36,13827.0,163.6637,164.0302,163.6439,163.8024,13827.0
2024-10-28 11:10:00,165.37,165.88,165.35,165.79,31068.0,163.8123,164.3175,163.7925,164.2283,31068.0
2024-10-28 11:15:00,165.78,165.91,165.47,165.48,11325.0,164.2184,164.3472,163.9114,163.9213,11325.0
2024-10-28 11:20:00,165.57,165.74,165.43,165.49,11397.0,164.0104,164.1788,163.8717,163.9312,11397.0
2024-10-28 11:25:00,165.48,165.62,165.33,165.62,7350.0,163.9213,164.0599,163.7727,164.0599,7350.0
2024-10-28 11:30:00,165.58,165.85,165.43,165.66,8380.0,164.0203,164.2878,163.8717,164.0996,8380.0
2024-10-28 11:35:00,165.59,165.81,165.36,165.67,8486.0,164.0302,164.2482,163.8024,164.1095,8486.0
2024-10-28 11:40:00,165.67,165.67,165.26,165.48,9639.0,164.1095,164.1095,163.7033,163.9213,9639.0
2024-10-28 11:45:00,165.49,165.76,165.44,165.72,12416.0,163.9312,164.1986,163.8816,164.159,12416.0
2024-10-28 11:50:00,165.72,165.91,165.57,165.62,21931.0,164.159,164.3472,164.0104,164.0599,21931.0
2024-10-28 11:55:00,165.59,165.64,165.18,165.18,7177.0,164.0302,164.0798,163.6241,163.6241,7177.0
2024-10-28 12:00:00,165.19,165.36,165.06,165.28,10617.0,163.634,163.8024,163.5052,163.7231,10617.0
2024-10-28 12:05:00,165.26,165.4,165.09,165.34,13150.0,163.7033,163.842,163.5349,163.7826,13150.0
2024-10-28 12:10:00,165.39,165.61,165.29,165.58,10516.0,163.8321,164.05,163.7331,164.0203,10516.0
2024-10-28 12:15:00,165.58,165.7,165.42,165.43,9399.0,164.0203,164.1392,163.8618,163.8717,9399.0
2024-10-28 12:20:00,165.47,165.5,165.33,165.45,8476.0,163.9114,163.9411,163.7727,163.8915,8476.0
2024-10-28 12:25:00,165.45,165.57,165.43,165.53,7060.0,163.8915,164.0104,163.8717,163.9708,7060.0
2024-10-28 12:30:00,165.48,165.77,165.48,165.53,16858.0,163.9213,164.2085,163.9213,163.9708,16858.0
2024-10-28 12:35:00,165.55,165.64,165.47,165.6,28628.0,163.9906,164.0798,163.9114,164.0401,28628.0
2024-10-28 12:40:00,165.53,165.53,165.41,165.5,21641.0,163.9708,163.9708,163.8519,163.9411,21641.0
2024-10-28 12:45:00,165.5,165.59,165.39,165.42,13114.0,163.9411,164.0302,163.8321,163.8618,13114.0
2024-10-28 12:50:00,165.43,165.64,165.43,165.52,8392.0,163.8717,164.0798,163.8717,163.9609,8392.0
2024-10-28 12:55:00,165.52,165.56,165.38,165.52,6434.0,163.9609,164.0005,163.8222,163.9609,6434.0
2024-10-28 13:00:00,165.54,165.61,165.28,165.31,10641.0,163.9807,164.05,163.7231,163.7529,10641.0
2024-10-28 13:05:00,165.31,165.47,165.3,165.42,12480.0,163.7529,163.9114,163.743,163.8618,12480.0
2024-10-28 13:10:00,165.44,165.44,165.11,165.13,8351.0,163.8816,163.8816,163.5547,163.5746,8351.0
2024-10-28 13:15:00,165.13,165.24,165.1,165.22,6702.0,163.5746,163.6835,163.5448,163.6637,6702.0
2024-10-28 13:20:00,165.25,165.46,165.22,165.38,9586.0,163.6934,163.9015,163.6637,163.8222,9586.0
2024-10-28 13:25:00,165.39,165.61,165.37,165.45,9729.0,163.8321,164.05,163.8123,163.8915,9729.0
2024-10-28 13:30:00,165.45,165.68,165.41,165.64,11003.0,163.8915,164.1194,163.8519,164.0798,11003.0
2024-10-28 13:35:00,165.68,165.78,165.65,165.66,7295.0,164.1194,164.2184,164.0897,164.0996,7295.0
2024-10-28 13:40:00,165.66,165.91,165.63,165.9,13156.0,164.0996,164.3472,164.0698,164.3373,13156.0
2024-10-28 13:45:00,165.87,165.91,165.77,165.84,8296.0,164.3076,164.3472,164.2085,164.2779,8296.0
2024-10-28 13:50:00,165.87,165.87,165.59,165.59,11231.0,164.3076,164.3076,164.0302,164.0302,11231.0
2024-10-28 13:55:00,165.55,165.62,165.52,165.52,5777.0,163.9906,164.0599,163.9609,163.9609,5777.0
2024-10-28 14:00:00,165.56,165.57,165.06,165.06,9557.0,164.0005,164.0104,163.5052,163.5052,9557.0
2024-10-28 14:05:00,165.06,165.38,165.02,165.17,17268.0,163.5052,163.8222,163.4656,163.6142,17268.0
2024-10-28 14:10:00,165.17,165.39,165.16,165.3,10778.0,163.6142,163.8321,163.6043,163.743,10778.0
2024-10-28 14:15:00,165.29,165.58,165.27,165.37,9036.0,163.7331,164.0203,163.7132,163.8123,9036.0
2024-10-28 14:20:00,165.44,165.46,165.17,165.23,9888.0,163.8816,163.9015,163.6142,163.6736,9888.0
2024-10-28 14:25:00,165.24,165.31,165.16,165.26,7623.0,163.6835,163.7529,163.6043,163.7033,7623.0
2024-10-28 14:30:00,165.26,165.29,165.11,165.14,17268.0,163.7033,163.7331,163.5547,163.5845,17268.0
2024-10-28 14:35:00,165.17,165.4,165.16,165.34,9324.0,163.6142,163.842,163.6043,163.7826,9324.0
2024-10-28 14:40:00,165.34,165.54,165.29,165.37,32582.0,163.7826,163.9807,163.7331,163.8123,32582.0
2024-10-28 14:45:00,165.39,165.45,165.16,165.34,17543.0,163.8321,163.8915,163.6043,163.7826,17543.0
2024-10-28 14:50:00,165.32,165.64,165.27,165.54,12913.0,163.7628,164.0798,163.7132,163.9807,12913.0
2024-10-28 14:55:00,165.53,165.64,165.31,165.31,11506.0,163.9708,164.0798,163.7529,163.7529,11506.0
2024-10-28 15:00:00,165.3,165.48,165.26,165.34,7428.0,163.743,163.9213,163.7033,163.7826,7428.0
2024-10-28 15:05:00,165.37,165.37,165.01,165.06,10972.0,163.8123,163.8123,163.4557,163.5052,10972.0
2024-10-28 15:10:00,165.06,165.2,165.05,165.05,11032.0,163.5052,163.6439,163.4953,163.4953,11032.0
2024-10-28 15:15:00,165.04,165.23,165.0,165.17,10863.0,163.4854,163.6736,163.4458,163.6142,10863.0
2024-10-28 15:20:00,165.17,165.3,165.1,165.24,13763.0,163.6142,163.743,163.5448,163.6835,13763.0
2024-10-28 15:25:00,165.23,165.38,165.23,165.38,22519.0,163.6736,163.8222,163.6736,163.8222,22519.0
2024-10-28 15:30:00,165.4,165.59,165.4,165.5,20195.0,163.842,164.0302,163.842,163.9411,20195.0
2024-10-28 15:35:00,165.47,165.49,165.22,165.33,14888.0,163.9114,163.9312,163.6637,163.7727,14888.0
2024-10-28 15:40:00,165.35,165.57,165.34,165.52,26800.0,163.7925,164.0104,163.7826,163.9609,26800.0
2024-10-28 15:45:00,165.53,165.64,165.48,165.53,29487.0,163.9708,164.0798,163.9213,163.9708,29487.0
2024-10-28 15:50:00,165.56,165.6,165.27,165.42,62517.0,164.0005,164.0401,163.7132,163.8618,62517.0
2024-10-28 15:55:00,165.41,165.61,165.3,165.34,180550.0,163.8519,164.05,163.743,163.7826,180550.0
2024-10-29 09:30:00,164.67,165.36,164.6,164.63,34488.0,163.1189,163.8024,163.0496,163.0793,34488.0
2024-10-29 09:35:00,164.45,164.67,164.4,164.63,7052.0,162.901,163.1189,162.8514,163.0793,7052.0
2024-10-29 09:40:00,164.61,165.03,164.29,164.44,13310.0,163.0595,163.4755,162.7425,162.8911,13310.0
2024-10-29 09:45:00,164.34,164.34,163.94,164.18,13178.0,162.792,162.792,162.3958,162.6335,13178.0
2024-10-29 09:50:00,164.13,164.5,164.13,164.28,9985.0,162.584,162.9505,162.584,162.7326,9985.0
2024-10-29 09:55:00,164.28,164.32,163.81,163.91,12533.0,162.7326,162.7722,162.267,162.3661,12533.0
2024-10-29 10:00:00,163.81,164.05,163.59,163.97,7963.0,162.267,162.5047,162.0491,162.4255,7963.0
2024-10-29 10:05:00,163.97,163.97,163.61,163.81,12233.0,162.4255,162.4255,162.0689,162.267,12233.0
2024-10-29 10:10:00,163.78,164.19,163.78,163.83,18427.0,162.2373,162.6434,162.2373,162.2868,18427.0
2024-10-29 10:15:00,163.85,164.15,163.51,163.58,13703.0,162.3066,162.6038,161.9698,162.0392,13703.0
2024-10-29 10:20:00,163.53,163.85,163.32,163.81,8431.0,161.9896,162.3066,161.7816,162.267,8431.0
2024-10-29 10:25:00,163.81,164.02,163.47,163.47,12334.0,162.267,162.475,161.9302,161.9302,12334.0
2024-10-29 10:30:00,163.47,163.58,163.16,163.53,6466.0,161.9302,162.0392,161.6231,161.9896,6466.0
2024-10-29 10:35:00,163.46,163.68,163.35,163.62,11116.0,161.9203,162.1382,161.8113,162.0788,11116.0
2024-10-29 10:40:00,163.59,163.77,163.52,163.52,12380.0,162.0491,162.2274,161.9797,161.9797,12380.0
2024-10-29 10:45:00,163.51,163.51,163.15,163.31,11940.0,161.9698,161.9698,161.6132,161.7717,11940.0
2024-10-29 10:50:00,163.3,163.37,163.14,163.28,12440.0,161.7618,161.8311,161.6033,161.742,12440.0
2024-10-29 10:55:00,163.27,163.6,163.18,163.41,13373.0,161.7321,162.059,161.6429,161.8708,13373.0
2024-10-29 11:00:00,163.45,163.54,163.19,163.31,17501.0,161.9104,161.9995,161.6528,161.7717,17501.0
2024-10-29 11:05:00,163.28,163.31,162.6,162.66,15165.0,161.742,161.7717,161.0684,161.1278,15165.0
2024-10-29 11:10:00,162.66,163.36,162.64,163.25,13264.0,161.1278,161.8212,161.108,161.7123,13264.0
2024-10-29 11:15:00,163.25,163.37,163.14,163.15,11391.0,161.7123,161.8311,161.6033,161.6132,11391.0
2024-10-29 11:20:00,163.14,163.25,162.82,162.94,13143.0,161.6033,161.7123,161.2863,161.4052,13143.0
2024-10-29 11:25:00,162.97,163.05,162.89,162.94,9817.0,161.4349,161.5142,161.3557,161.4052,9817.0
2024-10-29 11:30:00,162.93,163.32,162.93,163.2,6922.0,161.3953,161.7816,161.3953,161.6627,6922.0
2024-10-29 11:35:00,163.2,163.41,163.15,163.35,5416.0,161.6627,161.8708,161.6132,161.8113,5416.0
2024-10-29 11:40:00,163.33,163.36,163.22,163.26,8068.0,161.7915,161.8212,161.6826,161.7222,8068.0
2024-10-29 11:45:00,163.33,163.34,162.95,162.96,8460.0,161.7915,161.8014,161.4151,161.425,8460.0
2024-10-29 11:50:00,162.94,163.1,162.91,163.1,7862.0,161.4052,161.5637,161.3755,161.5637,7862.0
2024-10-29 11:55:00,163.12,163.28,163.01,163.15,21489.0,161.5835,161.742,161.4745,161.6132,21489.0
2024-10-29 12:00:00,163.16,163.29,163.16,163.26,8990.0,161.6231,161.7519,161.6231,161.7222,8990.0
2024-10-29 12:05:00,163.24,163.33,163.08,163.1,15764.0,161.7024,161.7915,161.5439,161.5637,15764.0
2024-10-29 12:10:00,163.07,163.14,162.95,162.96,11796.0,161.534,161.6033,161.4151,161.425,11796.0
2024-10-29 12:15:00,162.98,162.98,162.74,162.81,9705.0,161.4448,161.4448,161.2071,161.2764,9705.0
2024-10-29 12:20:00,162.81,162.94,162.64,162.92,9294.0,161.2764,161.4052,161.108,161.3854,9294.0
2024-10-29 12:25:00,162.95,162.95,162.83,162.88,6633.0,161.4151,161.4151,161.2962,161.3458,6633.0
2024-10-29 12:30:00,162.88,163.04,162.77,162.98,12025.0,161.3458,161.5042,161.2368,161.4448,12025.0
2024-10-29 12:35:00,163.0,163.04,162.89,162.95,11503.0,161.4646,161.5042,161.3557,161.4151,11503.0
2024-10-29 12:40:00,162.93,162.97,162.67,162.67,13174.0,161.3953,161.4349,161.1377,161.1377,13174.0
2024-10-29 12:45:00,162.7,162.87,162.67,162.84,15653.0,161.1674,161.3358,161.1377,161.3061,15653.0
2024-10-29 12:50:00,162.81,163.09,162.81,163.03,9005.0,161.2764,161.5538,161.2764,161.4943,9005.0
2024-10-29 12:55:00,163.03,163.09,162.94,163.09,9479.0,161.4943,161.5538,161.4052,161.5538,9479.0
2024-10-29 13:00:00,163.09,163.51,163.09,163.44,33001.0,161.5538,161.9698,161.5538,161.9005,33001.0
2024-10-29 13:05:00,163.43,163.73,163.31,163.43,35494.0,161.8906,162.1877,161.7717,161.8906,35494.0
2024-10-29 13:10:00,163.43,163.62,163.36,163.56,9011.0,161.8906,162.0788,161.8212,162.0193,9011.0
2024-10-29 13:15:00,163.54,163.61,163.3,163.45,7705.0,161.9995,162.0689,161.7618,161.9104,7705.0
2024-10-29 13:20:00,163.43,163.46,163.21,163.44,6327.0,161.8906,161.9203,161.6726,161.9005,6327.0
2024-10-29 13:25:00,163.45,163.5,163.37,163.37,4753.0,161.9104,161.9599,161.8311,161.8311,4753.0
2024-10-29 13:30:00,163.41,163.43,163.12,163.16,5233.0,161.8708,161.8906,161.5835,161.6231,5233.0
2024-10-29 13:35:00,163.12,163.3,163.12,163.2,5985.0,161.5835,161.7618,161.5835,161.6627,5985.0
2024-10-29 13:40:00,163.2,163.46,163.2,163.43,9279.0,161.6627,161.9203,161.6627,161.8906,9279.0
2024-10-29 13:45:00,163.44,163.57,163.38,163.56,8626.0,161.9005,162.0293,161.841,162.0193,8626.0
2024-10-29 13:50:00,163.53,163.66,163.46,163.65,12981.0,161.9896,162.1184,161.9203,162.1085,12981.0
2024-10-29 13:55:00,163.61,163.81,163.6,163.75,12815.0,162.0689,162.267,162.059,162.2076,12815.0
2024-10-29 14:00:00,163.74,163.82,163.68,163.71,18629.0,162.1977,162.2769,162.1382,162.1679,18629.0
2024-10-29 14:05:00,163.66,163.74,163.6,163.67,15231.0,162.1184,162.1977,162.059,162.1283,15231.0
2024-10-29 14:10:00,163.64,163.77,163.58,163.65,11659.0,162.0986,162.2274,162.0392,162.1085,11659.0
2024-10-29 14:15:00,163.62,163.71,163.56,163.67,23815.0,162.0788,162.1679,162.0193,162.1283,23815.0
2024-10-29 14:20:00,163.67,163.83,163.63,163.83,14505.0,162.1283,162.2868,162.0887,162.2868,14505.0
2024-10-29 14:25:00,163.85,163.85,163.61,163.66,8210.0,162.3066,162.3066,162.0689,162.1184,8210.0
2024-10-29 14:30:00,163.68,163.83,163.62,163.81,15335.0,162.1382,162.2868,162.0788,162.267,15335.0
2024-10-29 14:35:00,163.78,163.78,163.53,163.57,16642.0,162.2373,162.2373,161.9896,162.0293,16642.0
2024-10-29 14:40:00,163.56,163.71,163.43,163.47,16561.0,162.0193,162.1679,161.8906,161.9302,16561.0
2024-10-29 14:45:00,163.47,163.59,163.36,163.41,11752.0,161.9302,162.0491,161.8212,161.8708,11752.0
2024-10-29 14:50:00,163.44,163.47,163.35,163.47,8930.0,161.9005,161.9302,161.8113,161.9302,8930.0
2024-10-29 14:55:00,163.47,163.48,163.25,163.25,30639.0,161.9302,161.9401,161.7123,161.7123,30639.0
2024-10-29 15:00:00,163.24,163.41,163.2,163.31,9145.0,161.7024,161.8708,161.6627,161.7717,9145.0
2024-10-29 15:05:00,163.32,163.32,163.17,163.29,10768.0,161.7816,161.7816,161.633,161.7519,10768.0
2024-10-29 15:10:00,163.29,163.36,163.23,163.23,9435.0,161.7519,161.8212,161.6925,161.6925,9435.0
2024-10-29 15:15:00,163.22,163.27,163.02,163.14,28304.0,161.6826,161.7321,161.4844,161.6033,28304.0
2024-10-29 15:20:00,163.15,163.15,162.96,163.06,25056.0,161.6132,161.6132,161.425,161.5241,25056.0
2024-10-29 15:25:00,163.04,163.15,163.03,163.11,19998.0,161.5042,161.6132,161.4943,161.5736,19998.0
2024-10-29 15:30:00,163.08,163.12,162.83,162.87,20760.0,161.5439,161.5835,161.2962,161.3358,20760.0
2024-10-29 15:35:00,162.9,162.94,162.79,162.89,12435.0,161.3656,161.4052,161.2566,161.3557,12435.0
2024-10-29 15:40:00,162.88,162.98,162.76,162.85,14425.0,161.3458,161.4448,161.2269,161.316,14425.0
2024-10-29 15:45:00,162.87,162.94,162.64,162.66,19384.0,161.3358,161.4052,161.108,161.1278,19384.0
2024-10-29 15:50:00,162.64,162.73,162.48,162.67,46077.0,161.108,161.1972,160.9495,161.1377,46077.0
2024-10-29 15:55:00,162.69,163.28,162.65,163.09,163350.0,161.1575,161.742,161.1179,161.5538,163350.0
2024-10-30 09:30:00,163.92,164.97,163.05,164.81,32229.0,162.376,163.4161,161.5142,163.2576,32229.0
2024-10-30 09:35:00,164.67,165.2,164.42,165.16,16244.0,163.1189,163.6439,162.8712,163.6043,16244.0
2024-10-30 09:40:00,165.05,165.46,165.04,165.46,20270.0,163.4953,163.9015,163.4854,163.9015,20270.0
2024-10-30 09:45:00,165.38,166.21,165.18,166.21,14279.0,163.8222,164.6444,163.6241,164.6444,14279.0
2024-10-30 09:50:00,166.11,167.43,166.1,166.68,43607.0,164.5453,165.8529,164.5354,165.11,43607.0
2024-10-30 09:55:00,166.56,166.92,166.15,166.75,53051.0,164.9911,165.3477,164.585,165.1793,53051.0
2024-10-30 10:00:00,166.75,167.29,166.72,167.28,21775.0,165.1793,165.7142,165.1496,165.7043,21775.0
2024-10-30 10:05:00,167.28,167.73,167.02,167.61,12832.0,165.7043,166.1501,165.4468,166.0312,12832.0
2024-10-30 10:10:00,167.62,167.75,167.52,167.68,24246.0,166.0411,166.1699,165.942,166.1005,24246.0
2024-10-30 10:15:00,167.64,167.89,167.62,167.77,22661.0,166.0609,166.3086,166.0411,166.1897,22661.0
2024-10-30 10:20:00,167.72,167.81,167.32,167.47,13807.0,166.1402,166.2293,165.7439,165.8925,13807.0
2024-10-30 10:25:00,167.47,167.69,167.31,167.62,24082.0,165.8925,166.1104,165.734,166.0411,24082.0
2024-10-30 10:30:00,167.62,167.66,167.07,167.16,71520.0,166.0411,166.0807,165.4963,165.5854,71520.0
2024-10-30 10:35:00,167.16,167.42,167.07,167.12,23609.0,165.5854,165.843,165.4963,165.5458,23609.0
2024-10-30 10:40:00,167.14,167.35,167.02,167.18,16844.0,165.5656,165.7736,165.4468,165.6052,16844.0
2024-10-30 10:45:00,167.11,167.3,166.88,167.27,14842.0,165.5359,165.7241,165.3081,165.6944,14842.0
2024-10-30 10:50:00,167.27,167.77,167.07,167.51,29604.0,165.6944,166.1897,165.4963,165.9321,29604.0
2024-10-30 10:55:00,167.51,167.57,167.25,167.32,19288.0,165.9321,165.9916,165.6746,165.7439,19288.0
2024-10-30 11:00:00,167.52,167.52,167.2,167.38,11977.0,165.942,165.942,165.6251,165.8034,11977.0
2024-10-30 11:05:00,167.32,167.35,166.98,167.03,13001.0,165.7439,165.7736,165.4071,165.4567,13001.0
2024-10-30 11:10:00,167.14,167.54,167.09,167.32,42805.0,165.5656,165.9619,165.5161,165.7439,42805.0
2024-10-30 11:15:00,167.32,167.44,167.21,167.44,10277.0,165.7439,165.8628,165.635,165.8628,10277.0
2024-10-30 11:20:00,167.36,167.36,166.79,166.79,26021.0,165.7836,165.7836,165.2189,165.2189,26021.0
2024-10-30 11:25:00,166.81,167.22,166.75,167.22,10312.0,165.2387,165.6449,165.1793,165.6449,10312.0
2024-10-30 11:30:00,167.23,167.5,167.15,167.42,9129.0,165.6548,165.9222,165.5755,165.843,9129.0
2024-10-30 11:35:00,167.44,167.6,167.41,167.49,14522.0,165.8628,166.0213,165.8331,165.9123,14522.0
2024-10-30 11:40:00,167.5,167.63,167.3,167.4,14170.0,165.9222,166.051,165.7241,165.8232,14170.0
2024-10-30 11:45:00,167.49,167.51,167.3,167.47,8943.0,165.9123,165.9321,165.7241,165.8925,8943.0
2024-10-30 11:50:00,167.47,167.54,167.31,167.5,11931.0,165.8925,165.9619,165.734,165.9222,11931.0
2024-10-30 11:55:00,167.5,167.51,167.05,167.16,10236.0,165.9222,165.9321,165.4765,165.5854,10236.0
2024-10-30 12:00:00,167.1,167.39,167.05,167.37,15825.0,165.526,165.8133,165.4765,165.7935,15825.0
2024-10-30 12:05:00,167.38,167.54,167.29,167.43,10643.0,165.8034,165.9619,165.7142,165.8529,10643.0
2024-10-30 12:10:00,167.39,167.49,167.24,167.25,7924.0,165.8133,165.9123,165.6647,165.6746,7924.0
2024-10-30 12:15:00,167.31,167.31,167.12,167.19,7461.0,165.734,165.734,165.5458,165.6152,7461.0
2024-10-30 12:20:00,167.11,167.25,166.97,166.97,12989.0,165.5359,165.6746,165.3972,165.3972,12989.0
2024-10-30 12:25:00,166.99,166.99,166.82,166.95,8495.0,165.417,165.417,165.2486,165.3774,8495.0
2024-10-30 12:30:00,166.95,167.0,166.61,166.79,7874.0,165.3774,165.4269,165.0406,165.2189,7874.0
2024-10-30 12:35:00,166.84,167.0,166.68,166.94,8181.0,165.2685,165.4269,165.11,165.3675,8181.0
2024-10-30 12:40:00,166.93,167.08,166.93,167.01,6463.0,165.3576,165.5062,165.3576,165.4369,6463.0
2024-10-30 12:45:00,167.0,167.01,166.82,166.93,5643.0,165.4269,165.4369,165.2486,165.3576,5643.0
2024-10-30 12:50:00,166.91,167.01,166.82,166.93,8787.0,165.3378,165.4369,165.2486,165.3576,8787.0
2024-10-30 12:55:00,166.93,166.95,166.77,166.77,8419.0,165.3576,165.3774,165.1991,165.1991,8419.0
2024-10-30 13:00:00,166.76,167.11,166.76,167.1,11340.0,165.1892,165.5359,165.1892,165.526,11340.0
2024-10-30 13:05:00,167.13,167.19,166.96,166.96,6229.0,165.5557,165.6152,165.3873,165.3873,6229.0
2024-10-30 13:10:00,166.89,167.2,166.85,167.12,10069.0,165.318,165.6251,165.2784,165.5458,10069.0
2024-10-30 13:15:00,167.17,167.25,167.02,167.05,8518.0,165.5953,165.6746,165.4468,165.4765,8518.0
2024-10-30 13:20:00,167.1,167.24,167.03,167.18,16296.0,165.526,165.6647,165.4567,165.6052,16296.0
2024-10-30 13:25:00,167.24,167.31,166.92,166.96,11035.0,165.6647,165.734,165.3477,165.3873,11035.0
2024-10-30 13:30:00,166.83,166.9,166.52,166.52,6437.0,165.2585,165.3279,164.9515,164.9515,6437.0
2024-10-30 13:35:00,166.59,166.76,166.51,166.75,6868.0,165.0208,165.1892,164.9416,165.1793,6868.0
2024-10-30 13:40:00,166.63,166.97,166.63,166.88,6572.0,165.0604,165.3972,165.0604,165.3081,6572.0
2024-10-30 13:45:00,166.88,166.91,166.75,166.84,5660.0,165.3081,165.3378,165.1793,165.2685,5660.0
2024-10-30 13:50:00,166.84,167.21,166.74,167.0,16783.0,165.2685,165.635,165.1694,165.4269,16783.0
2024-10-30 13:55:00,167.0,167.05,166.91,166.96,5872.0,165.4269,165.4765,165.3378,165.3873,5872.0
2024-10-30 14:00:00,166.96,167.13,166.95,167.03,7680.0,165.3873,165.5557,165.3774,165.4567,7680.0
2024-10-30 14:05:00,167.03,167.29,167.03,167.15,8587.0,165.4567,165.7142,165.4567,165.5755,8587.0
2024-10-30 14:10:00,167.12,167.16,167.01,167.08,4696.0,165.5458,165.5854,165.4369,165.5062,4696.0
2024-10-30 14:15:00,167.08,167.28,167.07,167.2,2758.0,165.5062,165.7043,165.4963,165.6251,2758.0
2024-10-30 14:20:00,167.28,167.45,167.27,167.31,10050.0,165.7043,165.8727,165.6944,165.734,10050.0
2024-10-30 14:25:00,167.31,167.31,167.11,167.11,8566.0,165.734,165.734,165.5359,165.5359,8566.0
2024-10-30 14:30:00,167.1,167.22,167.0,167.07,13002.0,165.526,165.6449,165.4269,165.4963,13002.0
2024-10-30 14:35:00,167.06,167.11,166.96,167.01,7555.0,165.4864,165.5359,165.3873,165.4369,7555.0
2024-10-30 14:40:00,167.0,167.1,166.88,166.91,5439.0,165.4269,165.526,165.3081,165.3378,5439.0
2024-10-30 14:45:00,166.96,166.96,166.86,166.92,6264.0,165.3873,165.3873,165.2883,165.3477,6264.0
2024-10-30 14:50:00,166.92,167.05,166.83,166.98,7613.0,165.3477,165.4765,165.2585,165.4071,7613.0
2024-10-30 14:55:00,166.99,167.01,166.79,167.01,7097.0,165.417,165.4369,165.2189,165.4369,7097.0
2024-10-30 15:00:00,166.92,166.97,166.55,166.56,15759.0,165.3477,165.3972,164.9812,164.9911,15759.0
2024-10-30 15:05:00,166.52,166.6,166.32,166.52,10489.0,164.9515,165.0307,164.7534,164.9515,10489.0
2024-10-30 15:10:00,166.49,166.66,166.45,166.63,12636.0,164.9217,165.0901,164.8821,165.0604,12636.0
2024-10-30 15:15:00,166.66,166.74,166.61,166.7,8244.0,165.0901,165.1694,165.0406,165.1298,8244.0
2024-10-30 15:20:00,166.68,166.72,166.37,166.69,38970.0,165.11,165.1496,164.8029,165.1199,38970.0
2024-10-30 15:25:00,166.7,166.73,166.44,166.51,43398.0,165.1298,165.1595,164.8722,164.9416,43398.0
2024-10-30 15:30:00,166.52,166.63,166.43,166.55,16850.0,164.9515,165.0604,164.8623,164.9812,16850.0
2024-10-30 15:35:00,166.55,166.59,166.14,166.56,19050.0,164.9812,165.0208,164.575,164.9911,19050.0
2024-10-30 15:40:00,166.56,166.56,166.39,166.47,46630.0,164.9911,164.9911,164.8227,164.9019,46630.0
2024-10-30 15:45:00,166.46,166.48,166.16,166.39,69509.0,164.892,164.9118,164.5949,164.8227,69509.0
2024-10-30 15:50:00,166.42,166.82,166.29,166.76,75188.0,164.8524,165.2486,164.7236,165.1892,75188.0
2024-10-30 15:55:00,166.8,167.02,166.62,166.85,196812.0,165.2288,165.4468,165.0505,165.2784,196812.0
2024-10-31 09:30:00,167.0,167.04,166.0,166.86,15541.0,165.4269,165.4666,164.4364,165.2883,15541.0
2024-10-31 09:35:00,166.63,166.86,166.27,166.68,11820.0,165.0604,165.2883,164.7038,165.11,11820.0
2024-10-31 09:40:00,166.71,166.88,165.83,165.96,5797.0,165.1397,165.3081,164.268,164.3967,5797.0
2024-10-31 09:45:00,165.78,166.18,165.55,165.65,17744.0,164.2184,164.6147,163.9906,164.0897,17744.0
2024-10-31 09:50:00,165.78,166.12,165.64,165.98,23975.0,164.2184,164.5552,164.0798,164.4166,23975.0
2024-10-31 09:55:00,165.9,166.15,165.86,166.08,16447.0,164.3373,164.585,164.2977,164.5156,16447.0
2024-10-31 10:00:00,166.08,166.11,165.34,165.37,11615.0,164.5156,164.5453,163.7826,163.8123,11615.0
2024-10-31 10:05:00,165.16,165.2,164.84,165.2,10990.0,163.6043,163.6439,163.2873,163.6439,10990.0
2024-10-31 10:10:00,165.14,165.35,164.74,164.97,18879.0,163.5845,163.7925,163.1882,163.4161,18879.0
2024-10-31 10:15:00,164.97,165.47,164.96,165.02,8779.0,163.4161,163.9114,163.4062,163.4656,8779.0
2024-10-31 10:20:00,165.0,165.08,164.67,164.84,17717.0,163.4458,163.525,163.1189,163.2873,17717.0
2024-10-31 10:25:00,164.89,165.01,164.22,164.55,27543.0,163.3368,163.4557,162.6731,163.0,27543.0
2024-10-31 10:30:00,164.52,164.67,164.1,164.47,15348.0,162.9703,163.1189,162.5543,162.9208,15348.0
2024-10-31 10:35:00,164.48,164.62,164.34,164.34,14407.0,162.9307,163.0694,162.792,162.792,14407.0
2024-10-31 10:40:00,164.32,164.57,164.17,164.51,11898.0,162.7722,163.0198,162.6236,162.9604,11898.0
2024-10-31 10:45:00,164.53,164.53,164.21,164.34,21951.0,162.9802,162.9802,162.6632,162.792,21951.0
2024-10-31 10:50:00,164.27,164.57,164.0,164.04,29346.0,162.7227,163.0198,162.4552,162.4948,29346.0
2024-10-31 10:55:00,164.03,164.04,163.71,163.82,14050.0,162.4849,162.4948,162.1679,162.2769,14050.0
2024-10-31 11:00:00,163.81,163.87,163.34,163.34,19875.0,162.267,162.3264,161.8014,161.8014,19875.0
2024-10-31 11:05:00,163.33,163.74,163.33,163.41,21858.0,161.7915,162.1977,161.7915,161.8708,21858.0
2024-10-31 11:10:00,163.43,163.54,163.35,163.46,17687.0,161.8906,161.9995,161.8113,161.9203,17687.0
2024-10-31 11:15:00,163.45,163.83,163.43,163.78,20916.0,161.9104,162.2868,161.8906,162.2373,20916.0
2024-10-31 11:20:00,163.77,164.08,163.69,164.08,31981.0,162.2274,162.5344,162.1481,162.5344,31981.0
2024-10-31 11:25:00,164.0,164.15,163.65,163.7,20642.0,162.4552,162.6038,162.1085,162.158,20642.0
2024-10-31 11:30:00,163.77,163.87,163.7,163.78,6840.0,162.2274,162.3264,162.158,162.2373,6840.0
2024-10-31 11:35:00,163.76,164.05,163.76,164.03,5925.0,162.2175,162.5047,162.2175,162.4849,5925.0
2024-10-31 11:40:00,164.06,164.18,163.94,164.09,10616.0,162.5146,162.6335,162.3958,162.5444,10616.0
2024-10-31 11:45:00,164.13,164.23,163.99,164.0,8971.0,162.584,162.683,162.4453,162.4552,8971.0
2024-10-31 11:50:00,164.0,164.07,163.8,163.84,10770.0,162.4552,162.5245,162.2571,162.2967,10770.0
2024-10-31 11:55:00,163.86,163.97,163.84,163.9,14962.0,162.3165,162.4255,162.2967,162.3561,14962.0
2024-10-31 12:00:00,163.89,164.21,163.77,164.16,22923.0,162.3462,162.6632,162.2274,162.6137,22923.0
2024-10-31 12:05:00,164.16,164.37,164.16,164.34,9191.0,162.6137,162.8217,162.6137,162.792,9191.0
2024-10-31 12:10:00,164.34,164.5,164.15,164.48,17288.0,162.792,162.9505,162.6038,162.9307,17288.0
2024-10-31 12:15:00,164.49,164.59,164.47,164.56,10698.0,162.9406,163.0396,162.9208,163.0099,10698.0
2024-10-31 12:20:00,164.56,164.67,164.39,164.63,16251.0,163.0099,163.1189,162.8415,163.0793,16251.0
2024-10-31 12:25:00,164.63,164.68,164.51,164.57,12895.0,163.0793,163.1288,162.9604,163.0198,12895.0
2024-10-31 12:30:00,164.55,164.69,164.47,164.63,9060.0,163.0,163.1387,162.9208,163.0793,9060.0
2024-10-31 12:35:00,164.63,164.69,164.43,164.56,10490.0,163.0793,163.1387,162.8812,163.0099,10490.0
2024-10-31 12:40:00,164.57,164.73,164.47,164.73,29836.0,163.0198,163.1783,162.9208,163.1783,29836.0
2024-10-31 12:45:00,164.79,164.84,164.64,164.64,7682.0,163.2378,163.2873,163.0892,163.0892,7682.0
2024-10-31 12:50:00,164.64,164.69,164.51,164.53,13300.0,163.0892,163.1387,162.9604,162.9802,13300.0
2024-10-31 12:55:00,164.51,164.73,164.44,164.68,11900.0,162.9604,163.1783,162.8911,163.1288,11900.0
2024-10-31 13:00:00,164.76,164.93,164.76,164.84,14313.0,163.208,163.3764,163.208,163.2873,14313.0
2024-10-31 13:05:00,164.84,164.87,164.7,164.77,13980.0,163.2873,163.317,163.1486,163.218,13980.0
2024-10-31 13:10:00,164.73,164.77,164.58,164.69,13865.0,163.1783,163.218,163.0297,163.1387,13865.0
2024-10-31 13:15:00,164.69,164.77,164.55,164.56,17620.0,163.1387,163.218,163.0,163.0099,17620.0
2024-10-31 13:20:00,164.54,164.59,164.39,164.42,18109.0,162.9901,163.0396,162.8415,162.8712,18109.0
2024-10-31 13:25:00,164.42,164.42,164.15,164.2,14456.0,162.8712,162.8712,162.6038,162.6533,14456.0
2024-10-31 13:30:00,164.2,164.2,163.95,164.02,20595.0,162.6533,162.6533,162.4057,162.475,20595.0
2024-10-31 13:35:00,164.02,164.14,164.0,164.04,20443.0,162.475,162.5939,162.4552,162.4948,20443.0
2024-10-31 13:40:00,164.03,164.07,163.95,164.03,11793.0,162.4849,162.5245,162.4057,162.4849,11793.0
2024-10-31 13:45:00,164.07,164.1,163.76,163.99,45553.0,162.5245,162.5543,162.2175,162.4453,45553.0
2024-10-31 13:50:00,164.06,164.24,164.01,164.19,11645.0,162.5146,162.6929,162.4651,162.6434,11645.0
2024-10-31 13:55:00,164.25,164.51,164.24,164.47,12044.0,162.7028,162.9604,162.6929,162.9208,12044.0
2024-10-31 14:00:00,164.47,164.48,164.32,164.43,22549.0,162.9208,162.9307,162.7722,162.8812,22549.0
2024-10-31 14:05:00,164.43,164.57,164.36,164.37,12742.0,162.8812,163.0198,162.8118,162.8217,12742.0
2024-10-31 14:10:00,164.37,164.5,164.23,164.45,16677.0,162.8217,162.9505,162.683,162.901,16677.0
2024-10-31 14:15:00,164.45,164.57,164.23,164.26,22576.0,162.901,163.0198,162.683,162.7128,22576.0
2024-10-31 14:20:00,164.26,164.33,164.12,164.2,28006.0,162.7128,162.7821,162.5741,162.6533,28006.0
2024-10-31 14:25:00,164.19,164.36,164.01,164.11,32505.0,162.6434,162.8118,162.4651,162.5642,32505.0
2024-10-31 14:30:00,164.08,164.2,163.49,163.75,42536.0,162.5344,162.6533,161.95,162.2076,42536.0
2024-10-31 14:35:00,163.72,163.86,163.58,163.77,17817.0,162.1778,162.3165,162.0392,162.2274,17817.0
2024-10-31 14:40:00,163.7,163.78,163.57,163.78,16155.0,162.158,162.2373,162.0293,162.2373,16155.0
2024-10-31 14:45:00,163.8,163.96,163.53,163.89,44924.0,162.2571,162.4156,161.9896,162.3462,44924.0
2024-10-31 14:50:00,163.93,164.11,163.84,163.94,20830.0,162.3859,162.5642,162.2967,162.3958,20830.0
2024-10-31 14:55:00,163.94,164.1,163.8,163.91,31366.0,162.3958,162.5543,162.2571,162.3661,31366.0
2024-10-31 15:00:00,163.91,164.13,163.9,164.05,20168.0,162.3661,162.584,162.3561,162.5047,20168.0
2024-10-31 15:05:00,164.07,164.38,164.05,164.27,33858.0,162.5245,162.8316,162.5047,162.7227,33858.0
2024-10-31 15:10:00,164.28,164.31,164.04,164.22,30207.0,162.7326,162.7623,162.4948,162.6731,30207.0
2024-10-31 15:15:00,164.27,164.27,163.97,164.03,38707.0,162.7227,162.7227,162.4255,162.4849,38707.0
2024-10-31 15:20:00,164.06,164.18,163.75,164.09,34391.0,162.5146,162.6335,162.2076,162.5444,34391.0
2024-10-31 15:25:00,164.04,164.19,163.81,163.99,17062.0,162.4948,162.6434,162.267,162.4453,17062.0
2024-10-31 15:30:00,163.99,163.99,163.77,163.92,23172.0,162.4453,162.4453,162.2274,162.376,23172.0
2024-10-31 15:35:00,163.92,164.24,163.91,164.12,34048.0,162.376,162.6929,162.3661,162.5741,34048.0
2024-10-31 15:40:00,164.12,164.27,163.94,164.17,78985.0,162.5741,162.7227,162.3958,162.6236,78985.0
2024-10-31 15:45:00,164.18,164.33,164.17,164.24,27944.0,162.6335,162.7821,162.6236,162.6929,27944.0
2024-10-31 15:50:00,164.23,164.47,163.71,163.86,99478.0,162.683,162.9208,162.1679,162.3165,99478.0
2024-10-31 15:55:00,163.84,163.84,162.77,162.81,335123.0,162.2967,162.2967,161.2368,161.2764,335123.0
2024-11-01 09:30:00,162.35,163.19,162.02,162.64,30478.0,160.8207,161.6528,160.4939,161.108,30478.0
2024-11-01 09:35:00,162.64,163.37,162.58,163.32,15810.0,161.108,161.8311,161.0486,161.7816,15810.0
2024-11-01 09:40:00,163.34,163.6,163.12,163.29,24334.0,161.8014,162.059,161.5835,161.7519,24334.0
2024-11-01 09:45:00,163.27,164.14,163.09,164.03,21156.0,161.7321,162.5939,161.5538,162.4849,21156.0
2024-11-01 09:50:00,164.33,164.54,164.13,164.26,19143.0,162.7821,162.9901,162.584,162.7128,19143.0
2024-11-01 09:55:00,164.26,164.39,164.02,164.07,12180.0,162.7128,162.8415,162.475,162.5245,12180.0
2024-11-01 10:00:00,164.14,164.21,163.61,163.75,24355.0,162.5939,162.6632,162.0689,162.2076,24355.0
2024-11-01 10:05:00,163.71,164.29,163.69,164.28,19972.0,162.1679,162.7425,162.1481,162.7326,19972.0
2024-11-01 10:10:00,164.24,164.55,164.12,164.41,15409.0,162.6929,163.0,162.5741,162.8613,15409.0
2024-11-01 10:15:00,164.42,164.89,164.33,164.89,17842.0,162.8712,163.3368,162.7821,163.3368,17842.0
2024-11-01 10:20:00,164.89,164.99,164.77,164.77,13107.0,163.3368,163.4359,163.218,163.218,13107.0
2024-11-01 10:25:00,164.77,165.12,164.77,165.05,18663.0,163.218,163.5647,163.218,163.4953,18663.0
2024-11-01 10:30:00,165.05,165.05,164.61,164.71,15264.0,163.4953,163.4953,163.0595,163.1585,15264.0
2024-11-01 10:35:00,164.71,164.72,164.49,164.5,18312.0,163.1585,163.1684,162.9406,162.9505,18312.0
2024-11-01 10:40:00,164.47,164.48,164.22,164.31,14740.0,162.9208,162.9307,162.6731,162.7623,14740.0
2024-11-01 10:45:00,164.35,164.55,164.18,164.32,17902.0,162.8019,163.0,162.6335,162.7722,17902.0
2024-11-01 10:50:00,164.28,164.29,163.91,164.11,14016.0,162.7326,162.7425,162.3661,162.5642,14016.0
2024-11-01 10:55:00,164.07,164.5,163.86,164.2,15867.0,162.5245,162.9505,162.3165,162.6533,15867.0
2024-11-01 11:00:00,164.24,164.46,164.04,164.46,12653.0,162.6929,162.9109,162.4948,162.9109,12653.0
2024-11-01 11:05:00,164.46,164.51,164.29,164.37,13868.0,162.9109,162.9604,162.7425,162.8217,13868.0
2024-11-01 11:10:00,164.37,164.65,164.36,164.56,33015.0,162.8217,163.0991,162.8118,163.0099,33015.0
2024-11-01 11:15:00,164.56,164.69,164.42,164.68,14017.0,163.0099,163.1387,162.8712,163.1288,14017.0
2024-11-01 11:20:00,164.67,165.05,164.67,165.0,22601.0,163.1189,163.4953,163.1189,163.4458,22601.0
2024-11-01 11:25:00,165.03,165.12,164.9,165.12,25106.0,163.4755,163.5647,163.3467,163.5647,25106.0
2024-11-01 11:30:00,165.12,165.18,164.83,165.08,17339.0,163.5647,163.6241,163.2774,163.525,17339.0
2024-11-01 11:35:00,165.08,165.11,164.75,164.81,29710.0,163.525,163.5547,163.1981,163.2576,29710.0
2024-11-01 11:40:00,164.76,164.8,164.31,164.42,21723.0,163.208,163.2477,162.7623,162.8712,21723.0
2024-11-01 11:45:00,164.42,164.61,164.35,164.44,15961.0,162.8712,163.0595,162.8019,162.8911,15961.0
2024-11-01 11:50:00,164.44,164.44,164.19,164.24,63986.0,162.8911,162.8911,162.6434,162.6929,63986.0
2024-11-01 11:55:00,164.29,164.32,163.82,163.97,32171.0,162.7425,162.7722,162.2769,162.4255,32171.0
2024-11-01 12:00:00,164.03,164.33,164.03,164.26,8768.0,162.4849,162.7821,162.4849,162.7128,8768.0
2024-11-01 12:05:00,164.22,164.23,164.14,164.23,4863.0,162.6731,162.683,162.5939,162.683,4863.0
2024-11-01 12:10:00,164.19,164.19,163.87,163.9,7715.0,162.6434,162.6434,162.3264,162.3561,7715.0
2024-11-01 12:15:00,163.88,163.9,163.61,163.9,14803.0,162.3363,162.3561,162.0689,162.3561,14803.0
2024-11-01 12:20:00,163.92,163.92,163.69,163.74,15344.0,162.376,162.376,162.1481,162.1977,15344.0
2024-11-01 12:25:00,163.77,163.87,163.72,163.86,16053.0,162.2274,162.3264,162.1778,162.3165,16053.0
2024-11-01 12:30:00,163.86,164.21,163.71,164.16,23126.0,162.3165,162.6632,162.1679,162.6137,23126.0
2024-11-01 12:35:00,164.12,164.12,163.97,164.0,8179.0,162.5741,162.5741,162.4255,162.4552,8179.0
2024-11-01 12:40:00,163.95,164.0,163.38,163.53,12398.0,162.4057,162.4552,161.841,161.9896,12398.0
2024-11-01 12:45:00,163.53,163.72,163.43,163.44,12138.0,161.9896,162.1778,161.8906,161.9005,12138.0
2024-11-01 12:50:00,163.43,163.53,163.35,163.52,8341.0,161.8906,161.9896,161.8113,161.9797,8341.0
2024-11-01 12:55:00,163.42,163.51,163.39,163.44,8086.0,161.8807,161.9698,161.8509,161.9005,8086.0
2024-11-01 13:00:00,163.42,163.67,163.38,163.65,15818.0,161.8807,162.1283,161.841,162.1085,15818.0
2024-11-01 13:05:00,163.59,163.93,163.56,163.76,15027.0,162.0491,162.3859,162.0193,162.2175,15027.0
2024-11-01 13:10:00,163.75,164.01,163.7,163.88,17331.0,162.2076,162.4651,162.158,162.3363,17331.0
2024-11-01 13:15:00,163.87,163.98,163.8,163.92,12406.0,162.3264,162.4354,162.2571,162.376,12406.0
2024-11-01 13:20:00,163.96,164.12,163.81,164.03,28242.0,162.4156,162.5741,162.267,162.4849,28242.0
2024-11-01 13:25:00,163.98,164.09,163.84,163.97,21629.0,162.4354,162.5444,162.2967,162.4255,21629.0
2024-11-01 13:30:00,163.97,163.99,163.63,163.67,20522.0,162.4255,162.4453,162.0887,162.1283,20522.0
2024-11-01 13:35:00,163.63,163.77,163.6,163.62,15791.0,162.0887,162.2274,162.059,162.0788,15791.0
2024-11-01 13:40:00,163.6,163.65,163.49,163.59,15930.0,162.059,162.1085,161.95,162.0491,15930.0
2024-11-01 13:45:00,163.61,163.72,163.3,163.4,23153.0,162.0689,162.1778,161.7618,161.8609,23153.0
2024-11-01 13:50:00,163.37,163.85,163.37,163.78,17881.0,161.8311,162.3066,161.8311,162.2373,17881.0
2024-11-01 13:55:00,163.78,163.83,163.67,163.71,20200.0,162.2373,162.2868,162.1283,162.1679,20200.0
2024-11-01 14:00:00,163.68,163.86,163.64,163.84,29302.0,162.1382,162.3165,162.0986,162.2967,29302.0
2024-11-01 14:05:00,163.85,163.85,163.32,163.46,23195.0,162.3066,162.3066,161.7816,161.9203,23195.0
2024-11-01 14:10:00,163.47,163.49,163.33,163.4,23420.0,161.9302,161.95,161.7915,161.8609,23420.0
2024-11-01 14:15:00,163.35,163.37,163.12,163.36,25038.0,161.8113,161.8311,161.5835,161.8212,25038.0
2024-11-01 14:20:00,163.36,163.71,163.2,163.71,16823.0,161.8212,162.1679,161.6627,162.1679,16823.0
2024-11-01 14:25:00,163.71,163.71,163.58,163.64,8676.0,162.1679,162.1679,162.0392,162.0986,8676.0
2024-11-01 14:30:00,163.62,163.75,163.56,163.75,19543.0,162.0788,162.2076,162.0193,162.2076,19543.0
2024-11-01 14:35:00,163.75,163.85,163.68,163.75,13254.0,162.2076,162.3066,162.1382,162.2076,13254.0
2024-11-01 14:40:00,163.75,163.76,163.67,163.75,20103.0,162.2076,162.2175,162.1283,162.2076,20103.0
2024-11-01 14:45:00,163.74,163.91,163.67,163.78,30544.0,162.1977,162.3661,162.1283,162.2373,30544.0
2024-11-01 14:50:00,163.84,163.93,163.7,163.7,22232.0,162.2967,162.3859,162.158,162.158,22232.0
2024-11-01 14:55:00,163.72,163.83,163.63,163.71,27056.0,162.1778,162.2868,162.0887,162.1679,27056.0
2024-11-01 15:00:00,163.7,163.82,163.64,163.66,18958.0,162.158,162.2769,162.0986,162.1184,18958.0
2024-11-01 15:05:00,163.64,163.87,163.63,163.84,14425.0,162.0986,162.3264,162.0887,162.2967,14425.0
2024-11-01 15:10:00,163.83,163.87,163.61,163.63,16675.0,162.2868,162.3264,162.0689,162.0887,16675.0
2024-11-01 15:15:00,163.61,163.74,163.6,163.66,15709.0,162.0689,162.1977,162.059,162.1184,15709.0
2024-11-01 15:20:00,163.68,163.9,163.67,163.82,25326.0,162.1382,162.3561,162.1283,162.2769,25326.0
2024-11-01 15:25:00,163.83,164.09,163.78,163.89,33024.0,162.2868,162.5444,162.2373,162.3462,33024.0
2024-11-01 15:30:00,163.89,163.99,163.76,163.88,51769.0,162.3462,162.4453,162.2175,162.3363,51769.0
2024-11-01 15:35:00,163.91,164.04,163.88,164.03,32945.0,162.3661,162.4948,162.3363,162.4849,32945.0
2024-11-01 15:40:00,163.98,164.22,163.91,164.06,39011.0,162.4354,162.6731,162.3661,162.5146,39011.0
2024-11-01 15:45:00,164.03,164.06,163.87,163.89,38816.0,162.4849,162.5146,162.3264,162.3462,38816.0
2024-11-01 15:50:00,163.88,163.95,163.63,163.8,76371.0,162.3363,162.4057,162.0887,162.2571,76371.0
2024-11-01 15:55:00,163.78,164.0,163.66,163.86,162024.0,162.2373,162.4552,162.1184,162.3165,162024.0
2024-11-04 09:30:00,163.65,163.65,162.7,162.77,39189.0,162.1085,162.1085,161.1674,161.2368,39189.0
2024-11-04 09:35:00,162.63,162.82,161.86,161.86,20742.0,161.0981,161.2863,160.3354,160.3354,20742.0
2024-11-04 09:40:00,162.0,162.85,161.55,162.85,25312.0,160.474,161.316,160.0283,161.316,25312.0
2024-11-04 09:45:00,162.92,163.76,162.92,163.21,38647.0,161.3854,162.2175,161.3854,161.6726,38647.0
2024-11-04 09:50:00,163.32,163.32,162.25,162.35,22229.0,161.7816,161.7816,160.7217,160.8207,22229.0
2024-11-04 09:55:00,162.38,162.66,162.0,162.0,34728.0,160.8505,161.1278,160.474,160.474,34728.0
2024-11-04 10:00:00,162.02,162.66,161.84,162.32,22371.0,160.4939,161.1278,160.3155,160.791,22371.0
2024-11-04 10:05:00,162.31,162.85,162.22,162.31,34395.0,160.7811,161.316,160.692,160.7811,34395.0
2024-11-04 10:10:00,162.33,162.47,162.02,162.08,29833.0,160.8009,160.9396,160.4939,160.5533,29833.0
2024-11-04 10:15:00,162.14,162.19,161.54,161.6,26641.0,160.6127,160.6623,160.0184,160.0778,26641.0
2024-11-04 10:20:00,161.65,161.86,161.43,161.86,12567.0,160.1273,160.3354,159.9094,160.3354,12567.0
2024-11-04 10:25:00,161.86,161.98,161.7,161.87,5123.0,160.3354,160.4542,160.1769,160.3453,5123.0
2024-11-04 10:30:00,161.91,162.1,161.83,161.97,11004.0,160.3849,160.5731,160.3056,160.4443,11004.0
2024-11-04 10:35:00,161.97,162.33,161.93,162.3,7873.0,160.4443,160.8009,160.4047,160.7712,7873.0
2024-11-04 10:40:00,162.33,162.51,162.26,162.46,27848.0,160.8009,160.9792,160.7316,160.9297,27848.0
2024-11-04 10:45:00,162.45,162.5,162.12,162.25,10905.0,160.9198,160.9693,160.5929,160.7217,10905.0
2024-11-04 10:50:00,162.22,162.45,162.13,162.39,7554.0,160.692,160.9198,160.6028,160.8604,7554.0
2024-11-04 10:55:00,162.43,162.49,161.99,162.03,7205.0,160.9,160.9594,160.4641,160.5038,7205.0
2024-11-04 11:00:00,162.03,162.04,161.75,161.92,7829.0,160.5038,160.5137,160.2264,160.3948,7829.0
2024-11-04 11:05:00,161.91,162.05,161.8,162.01,4771.0,160.3849,160.5236,160.2759,160.4839,4771.0
2024-11-04 11:10:00,162.14,162.25,161.96,162.0,9004.0,160.6127,160.7217,160.4344,160.474,9004.0
2024-11-04 11:15:00,161.97,162.1,161.7,161.86,9455.0,160.4443,160.5731,160.1769,160.3354,9455.0
2024-11-04 11:20:00,161.85,162.02,161.67,161.72,10738.0,160.3255,160.4939,160.1472,160.1967,10738.0
2024-11-04 11:25:00,161.72,161.82,161.5,161.61,9739.0,160.1967,160.2957,159.9788,160.0877,9739.0
2024-11-04 11:30:00,161.56,161.69,161.33,161.4,11324.0,160.0382,160.167,159.8104,159.8797,11324.0
2024-11-04 11:35:00,161.38,161.44,161.19,161.28,10896.0,159.8599,159.9193,159.6717,159.7608,10896.0
2024-11-04 11:40:00,161.24,161.32,160.98,160.98,11967.0,159.7212,159.8004,159.4637,159.4637,11967.0
2024-11-04 11:45:00,160.89,160.93,160.55,160.58,11081.0,159.3745,159.4141,159.0377,159.0674,11081.0
2024-11-04 11:50:00,160.61,160.99,160.54,160.82,5976.0,159.0971,159.4736,159.0278,159.3052,5976.0
2024-11-04 11:55:00,160.75,160.9,160.64,160.65,4071.0,159.2358,159.3844,159.1269,159.1368,4071.0
2024-11-04 12:00:00,160.72,160.72,160.51,160.56,5361.0,159.2061,159.2061,158.9981,159.0476,5361.0
2024-11-04 12:05:00,160.61,160.71,160.33,160.34,6546.0,159.0971,159.1962,158.8198,158.8297,6546.0
2024-11-04 12:10:00,160.32,160.97,160.32,160.9,6019.0,158.8099,159.4537,158.8099,159.3844,6019.0
2024-11-04 12:15:00,160.94,161.16,160.72,161.15,12086.0,159.424,159.642,159.2061,159.632,12086.0
2024-11-04 12:20:00,161.26,161.46,161.26,161.43,7326.0,159.741,159.9391,159.741,159.9094,7326.0
2024-11-04 12:25:00,161.36,161.55,161.35,161.4,3125.0,159.8401,160.0283,159.8302,159.8797,3125.0
2024-11-04 12:30:00,161.48,161.64,161.44,161.62,2967.0,159.9589,160.1174,159.9193,160.0976,2967.0
2024-11-04 12:35:00,161.7,161.7,161.58,161.7,3531.0,160.1769,160.1769,160.058,160.1769,3531.0
2024-11-04 12:40:00,161.68,161.8,161.62,161.8,5796.0,160.1571,160.2759,160.0976,160.2759,5796.0
2024-11-04 12:45:00,161.83,161.96,161.79,161.93,6041.0,160.3056,160.4344,160.266,160.4047,6041.0
2024-11-04 12:50:00,161.97,161.97,161.78,161.8,5906.0,160.4443,160.4443,160.2561,160.2759,5906.0
2024-11-04 12:55:00,161.78,161.88,161.73,161.88,8394.0,160.2561,160.3552,160.2066,160.3552,8394.0
2024-11-04 13:00:00,161.89,161.92,161.46,161.53,14294.0,160.3651,160.3948,159.9391,160.0085,14294.0
2024-11-04 13:05:00,161.53,161.62,161.32,161.4,9523.0,160.0085,160.0976,159.8004,159.8797,9523.0
2024-11-04 13:10:00,161.46,161.89,161.43,161.83,15385.0,159.9391,160.3651,159.9094,160.3056,15385.0
2024-11-04 13:15:00,161.8,161.91,161.75,161.83,9492.0,160.2759,160.3849,160.2264,160.3056,9492.0
2024-11-04 13:20:00,161.83,161.85,161.63,161.77,7207.0,160.3056,160.3255,160.1075,160.2462,7207.0
2024-11-04 13:25:00,161.79,161.8,161.52,161.58,6940.0,160.266,160.2759,159.9986,160.058,6940.0
2024-11-04 13:30:00,161.56,161.64,161.45,161.46,3933.0,160.0382,160.1174,159.9292,159.9391,3933.0
2024-11-04 13:35:00,161.53,161.58,161.47,161.49,5439.0,160.0085,160.058,159.949,159.9688,5439.0
2024-11-04 13:40:00,161.52,161.59,161.48,161.54,5893.0,159.9986,160.0679,159.9589,160.0184,5893.0
2024-11-04 13:45:00,161.51,161.7,161.5,161.7,9882.0,159.9887,160.1769,159.9788,160.1769,9882.0
2024-11-04 13:50:00,161.7,161.78,161.68,161.71,4084.0,160.1769,160.2561,160.1571,160.1868,4084.0
2024-11-04 13:55:00,161.7,161.79,161.67,161.72,6502.0,160.1769,160.266,160.1472,160.1967,6502.0
2024-11-04 14:00:00,161.75,161.85,161.56,161.59,11265.0,160.2264,160.3255,160.0382,160.0679,11265.0
2024-11-04 14:05:00,161.59,161.81,161.58,161.77,6720.0,160.0679,160.2858,160.058,160.2462,6720.0
2024-11-04 14:10:00,161.81,161.86,161.75,161.78,9175.0,160.2858,160.3354,160.2264,160.2561,9175.0
2024-11-04 14:15:00,161.8,161.81,161.65,161.76,5271.0,160.2759,160.2858,160.1273,160.2363,5271.0
2024-11-04 14:20:00,161.8,161.84,161.71,161.77,6613.0,160.2759,160.3155,160.1868,160.2462,6613.0
2024-11-04 14:25:00,161.78,161.78,161.54,161.58,10313.0,160.2561,160.2561,160.0184,160.058,10313.0
2024-11-04 14:30:00,161.55,161.88,161.46,161.79,14865.0,160.0283,160.3552,159.9391,160.266,14865.0
2024-11-04 14:35:00,161.83,161.83,161.67,161.75,6109.0,160.3056,160.3056,160.1472,160.2264,6109.0
2024-11-04 14:40:00,161.73,161.75,161.54,161.54,6015.0,160.2066,160.2264,160.0184,160.0184,6015.0
2024-11-04 14:45:00,161.56,161.68,161.55,161.65,2707.0,160.0382,160.1571,160.0283,160.1273,2707.0
2024-11-04 14:50:00,161.64,161.79,161.62,161.77,6689.0,160.1174,160.266,160.0976,160.2462,6689.0
2024-11-04 14:55:00,161.77,161.8,161.68,161.69,5932.0,160.2462,160.2759,160.1571,160.167,5932.0
2024-11-04 15:00:00,161.62,161.9,161.59,161.88,12345.0,160.0976,160.375,160.0679,160.3552,12345.0
2024-11-04 15:05:00,161.93,161.97,161.65,161.68,11077.0,160.4047,160.4443,160.1273,160.1571,11077.0
2024-11-04 15:10:00,161.65,161.82,161.63,161.78,17299.0,160.1273,160.2957,160.1075,160.2561,17299.0
2024-11-04 15:15:00,161.78,161.88,161.63,161.86,19333.0,160.2561,160.3552,160.1075,160.3354,19333.0
2024-11-04 15:20:00,161.88,161.91,161.54,161.77,16672.0,160.3552,160.3849,160.0184,160.2462,16672.0
2024-11-04 15:25:00,161.75,161.91,161.75,161.83,19361.0,160.2264,160.3849,160.2264,160.3056,19361.0
2024-11-04 15:30:00,161.79,161.86,161.65,161.76,16822.0,160.266,160.3354,160.1273,160.2363,16822.0
2024-11-04 15:35:00,161.72,161.72,161.29,161.29,23007.0,160.1967,160.1967,159.7707,159.7707,23007.0
2024-11-04 15:40:00,161.3,161.48,161.23,161.35,24480.0,159.7806,159.9589,159.7113,159.8302,24480.0
2024-11-04 15:45:00,161.35,161.46,161.16,161.19,36018.0,159.8302,159.9391,159.642,159.6717,36018.0
2024-11-04 15:50:00,161.21,161.22,160.85,161.09,47886.0,159.6915,159.7014,159.3349,159.5726,47886.0
2024-11-04 15:55:00,161.08,161.34,160.73,161.28,111128.0,159.5627,159.8203,159.216,159.7608,111128.0
2024-11-05 09:30:00,162.37,164.18,161.91,163.31,54299.0,160.8406,162.6335,160.3849,161.7717,54299.0
2024-11-05 09:35:00,163.3,163.47,162.75,163.35,9929.0,161.7618,161.9302,161.217,161.8113,9929.0
2024-11-05 09:40:00,163.27,163.75,162.88,163.55,24116.0,161.7321,162.2076,161.3458,162.0094,24116.0
2024-11-05 09:45:00,163.55,164.36,163.47,164.27,20402.0,162.0094,162.8118,161.9302,162.7227,20402.0
2024-11-05 09:50:00,164.26,164.87,164.03,164.73,15223.0,162.7128,163.317,162.4849,163.1783,15223.0
2024-11-05 09:55:00,164.87,164.97,164.49,164.97,18328.0,163.317,163.4161,162.9406,163.4161,18328.0
2024-11-05 10:00:00,164.95,165.25,164.6,165.16,67795.0,163.3963,163.6934,163.0496,163.6043,67795.0
2024-11-05 10:05:00,165.14,165.17,164.62,164.88,14840.0,163.5845,163.6142,163.0694,163.3269,14840.0
2024-11-05 10:10:00,164.99,165.09,164.52,165.04,37909.0,163.4359,163.5349,162.9703,163.4854,37909.0
2024-11-05 10:15:00,164.97,165.04,164.59,164.97,12479.0,163.4161,163.4854,163.0396,163.4161,12479.0
2024-11-05 10:20:00,164.97,165.64,164.85,165.49,33113.0,163.4161,164.0798,163.2972,163.9312,33113.0
2024-11-05 10:25:00,165.49,165.58,165.25,165.39,15231.0,163.9312,164.0203,163.6934,163.8321,15231.0
2024-11-05 10:30:00,165.34,165.44,165.06,165.36,17353.0,163.7826,163.8816,163.5052,163.8024,17353.0
2024-11-05 10:35:00,165.37,165.93,165.37,165.81,14362.0,163.8123,164.367,163.8123,164.2482,14362.0
2024-11-05 10:40:00,165.75,166.44,165.74,166.36,18562.0,164.1887,164.8722,164.1788,164.793,18562.0
2024-11-05 10:45:00,166.33,166.36,165.81,165.84,16712.0,164.7633,164.793,164.2482,164.2779,16712.0
2024-11-05 10:50:00,165.94,166.06,165.56,165.65,14770.0,164.3769,164.4958,164.0005,164.0897,14770.0
2024-11-05 10:55:00,165.56,165.81,165.5,165.64,13470.0,164.0005,164.2482,163.9411,164.0798,13470.0
2024-11-05 11:00:00,165.63,165.69,165.49,165.56,8890.0,164.0698,164.1293,163.9312,164.0005,8890.0
2024-11-05 11:05:00,165.49,165.52,165.2,165.42,9029.0,163.9312,163.9609,163.6439,163.8618,9029.0
2024-11-05 11:10:00,165.46,165.53,165.12,165.26,8437.0,163.9015,163.9708,163.5647,163.7033,8437.0
2024-11-05 11:15:00,165.31,165.31,164.99,165.02,11701.0,163.7529,163.7529,163.4359,163.4656,11701.0
2024-11-05 11:20:00,165.05,165.12,164.95,165.08,5762.0,163.4953,163.5647,163.3963,163.525,5762.0
2024-11-05 11:25:00,165.08,165.12,164.79,164.83,17921.0,163.525,163.5647,163.2378,163.2774,17921.0
2024-11-05 11:30:00,164.81,165.28,164.81,165.27,5103.0,163.2576,163.7231,163.2576,163.7132,5103.0
2024-11-05 11:35:00,165.23,165.23,164.98,165.09,9856.0,163.6736,163.6736,163.426,163.5349,9856.0
2024-11-05 11:40:00,165.08,165.12,164.87,165.01,11703.0,163.525,163.5647,163.317,163.4557,11703.0
2024-11-05 11:45:00,165.01,165.26,164.88,165.25,4168.0,163.4557,163.7033,163.3269,163.6934,4168.0
2024-11-05 11:50:00,165.19,165.25,165.1,165.25,7713.0,163.634,163.6934,163.5448,163.6934,7713.0
2024-11-05 11:55:00,165.27,165.38,165.23,165.3,13916.0,163.7132,163.8222,163.6736,163.743,13916.0
2024-11-05 12:00:00,165.33,165.33,165.12,165.21,3875.0,163.7727,163.7727,163.5647,163.6538,3875.0
2024-11-05 12:05:00,165.26,165.32,164.99,165.01,11760.0,163.7033,163.7628,163.4359,163.4557,11760.0
2024-11-05 12:10:00,165.0,165.26,164.98,165.21,7155.0,163.4458,163.7033,163.426,163.6538,7155.0
2024-11-05 12:15:00,165.31,165.51,165.29,165.51,5427.0,163.7529,163.951,163.7331,163.951,5427.0
2024-11-05 12:20:00,165.5,165.51,165.27,165.38,3886.0,163.9411,163.951,163.7132,163.8222,3886.0
2024-11-05 12:25:00,165.37,165.42,165.25,165.32,10537.0,163.8123,163.8618,163.6934,163.7628,10537.0
2024-11-05 12:30:00,165.38,165.54,165.31,165.43,5838.0,163.8222,163.9807,163.7529,163.8717,5838.0
2024-11-05 12:35:00,165.38,165.56,165.31,165.54,7368.0,163.8222,164.0005,163.7529,163.9807,7368.0
2024-11-05 12:40:00,165.5,165.64,165.49,165.57,15266.0,163.9411,164.0798,163.9312,164.0104,15266.0
2024-11-05 12:45:00,165.58,165.61,165.45,165.51,8588.0,164.0203,164.05,163.8915,163.951,8588.0
2024-11-05 12:50:00,165.56,165.61,165.49,165.54,3597.0,164.0005,164.05,163.9312,163.9807,3597.0
2024-11-05 12:55:00,165.59,165.76,165.49,165.63,9239.0,164.0302,164.1986,163.9312,164.0698,9239.0
2024-11-05 13:00:00,165.67,165.84,165.65,165.84,5930.0,164.1095,164.2779,164.0897,164.2779,5930.0
2024-11-05 13:05:00,165.84,165.96,165.82,165.83,10369.0,164.2779,164.3967,164.2581,164.268,10369.0
2024-11-05 13:10:00,165.78,165.85,165.51,165.51,9967.0,164.2184,164.2878,163.951,163.951,9967.0
2024-11-05 13:15:00,165.43,165.66,165.43,165.52,4711.0,163.8717,164.0996,163.8717,163.9609,4711.0
2024-11-05 13:20:00,165.52,165.56,165.42,165.55,8711.0,163.9609,164.0005,163.8618,163.9906,8711.0
2024-11-05 13:25:00,165.55,165.65,165.5,165.58,4577.0,163.9906,164.0897,163.9411,164.0203,4577.0
2024-11-05 13:30:00,165.53,165.63,165.47,165.56,5619.0,163.9708,164.0698,163.9114,164.0005,5619.0
2024-11-05 13:35:00,165.62,165.62,165.27,165.39,6629.0,164.0599,164.0599,163.7132,163.8321,6629.0
2024-11-05 13:40:00,165.46,165.76,165.45,165.59,5671.0,163.9015,164.1986,163.8915,164.0302,5671.0
2024-11-05 13:45:00,165.63,165.66,165.32,165.32,7234.0,164.0698,164.0996,163.7628,163.7628,7234.0
2024-11-05 13:50:00,165.32,165.36,165.21,165.28,6777.0,163.7628,163.8024,163.6538,163.7231,6777.0
2024-11-05 13:55:00,165.3,165.41,165.25,165.33,3632.0,163.743,163.8519,163.6934,163.7727,3632.0
2024-11-05 14:00:00,165.33,165.4,165.26,165.31,7264.0,163.7727,163.842,163.7033,163.7529,7264.0
2024-11-05 14:05:00,165.31,165.73,165.31,165.68,4810.0,163.7529,164.1689,163.7529,164.1194,4810.0
2024-11-05 14:10:00,165.68,165.76,165.63,165.72,8825.0,164.1194,164.1986,164.0698,164.159,8825.0
2024-11-05 14:15:00,165.7,165.78,165.63,165.7,4409.0,164.1392,164.2184,164.0698,164.1392,4409.0
2024-11-05 14:20:00,165.71,165.75,165.58,165.58,9904.0,164.1491,164.1887,164.0203,164.0203,9904.0
2024-11-05 14:25:00,165.57,165.61,165.49,165.49,4379.0,164.0104,164.05,163.9312,163.9312,4379.0
2024-11-05 14:30:00,165.42,165.66,165.37,165.43,13713.0,163.8618,164.0996,163.8123,163.8717,13713.0
2024-11-05 14:35:00,165.45,165.55,165.41,165.42,8713.0,163.8915,163.9906,163.8519,163.8618,8713.0
2024-11-05 14:40:00,165.44,165.56,165.07,165.2,12827.0,163.8816,164.0005,163.5151,163.6439,12827.0
2024-11-05 14:45:00,165.22,165.34,165.16,165.27,4883.0,163.6637,163.7826,163.6043,163.7132,4883.0
2024-11-05 14:50:00,165.25,165.25,164.88,164.88,11094.0,163.6934,163.6934,163.3269,163.3269,11094.0
2024-11-05 14:55:00,164.86,164.99,164.78,164.93,11767.0,163.3071,163.4359,163.2279,163.3764,11767.0
2024-11-05 15:00:00,164.89,164.98,164.83,164.98,12974.0,163.3368,163.426,163.2774,163.426,12974.0
2024-11-05 15:05:00,164.94,164.99,164.78,164.9,12523.0,163.3863,163.4359,163.2279,163.3467,12523.0
2024-11-05 15:10:00,164.9,165.16,164.88,165.09,21084.0,163.3467,163.6043,163.3269,163.5349,21084.0
2024-11-05 15:15:00,165.09,165.14,164.89,164.91,23584.0,163.5349,163.5845,163.3368,163.3566,23584.0
2024-11-05 15:20:00,164.91,165.16,164.9,165.13,25452.0,163.3566,163.6043,163.3467,163.5746,25452.0
2024-11-05 15:25:00,165.15,165.3,165.12,165.2,24771.0,163.5944,163.743,163.5647,163.6439,24771.0
2024-11-05 15:30:00,165.2,165.39,165.05,165.32,24552.0,163.6439,163.8321,163.4953,163.7628,24552.0
2024-11-05 15:35:00,165.31,165.52,165.25,165.26,20247.0,163.7529,163.9609,163.6934,163.7033,20247.0
2024-11-05 15:40:00,165.24,165.31,165.09,165.25,24405.0,163.6835,163.7529,163.5349,163.6934,24405.0
2024-11-05 15:45:00,165.23,165.48,165.19,165.43,51675.0,163.6736,163.9213,163.634,163.8717,51675.0
2024-11-05 15:50:00,165.44,165.82,165.32,165.64,71077.0,163.8816,164.2581,163.7628,164.0798,71077.0
2024-11-05 15:55:00,165.65,166.09,165.64,166.06,181981.0,164.0897,164.5255,164.0798,164.4958,181981.0
2024-11-06 09:30:00,190.29,198.3,187.59,193.2,733421.0,188.4976,196.4321,185.823,191.3802,733421.0
2024-11-06 09:35:00,193.2,197.99,191.32,194.05,472050.0,191.3802,196.125,189.5179,192.2221,472050.0
2024-11-06 09:40:00,194.05,194.3,191.49,191.49,251855.0,192.2221,192.4698,189.6863,189.6863,251855.0
2024-11-06 09:45:00,191.64,192.91,191.05,191.05,170004.0,189.8348,191.0929,189.2504,189.2504,170004.0
2024-11-06 09:50:00,190.89,191.47,189.43,189.88,190819.0,189.0919,189.6665,187.6457,188.0914,190819.0
2024-11-06 09:55:00,189.87,191.7,189.38,190.46,99345.0,188.0815,189.8943,187.5961,188.666,99345.0
2024-11-06 10:00:00,190.48,190.95,188.52,188.74,162085.0,188.6858,189.1513,186.7442,186.9622,162085.0
2024-11-06 10:05:00,188.8,189.0,187.18,187.19,197171.0,187.0216,187.2197,185.4169,185.4268,197171.0
2024-11-06 10:10:00,187.21,188.0,185.97,186.71,149478.0,185.4466,186.2291,184.2183,184.9513,149478.0
2024-11-06 10:15:00,186.7,188.39,186.06,186.56,253121.0,184.9414,186.6155,184.3074,184.8027,253121.0
2024-11-06 10:20:00,186.56,188.89,186.55,187.92,135330.0,184.8027,187.1108,184.7928,186.1499,135330.0
2024-11-06 10:25:00,187.96,188.74,187.39,188.22,183650.0,186.1895,186.9622,185.6249,186.4471,183650.0
2024-11-06 10:30:00,188.22,188.28,186.74,187.26,98879.0,186.4471,186.5065,184.981,185.4961,98879.0
2024-11-06 10:35:00,187.19,187.84,186.36,186.71,137041.0,185.4268,186.0706,184.6046,184.9513,137041.0
2024-11-06 10:40:00,186.71,187.6,186.1,186.69,150189.0,184.9513,185.8329,184.347,184.9315,150189.0
2024-11-06 10:45:00,186.72,187.87,186.65,187.5,123695.0,184.9612,186.1004,184.8919,185.7338,123695.0
2024-11-06 10:50:00,187.41,187.63,186.49,187.03,56982.0,185.6447,185.8626,184.7334,185.2683,56982.0
2024-11-06 10:55:00,187.11,188.01,186.63,187.94,139702.0,185.3475,186.239,184.872,186.1697,139702.0
2024-11-06 11:00:00,187.82,188.14,186.92,187.54,73800.0,186.0508,186.3678,185.1593,185.7735,73800.0
2024-11-06 11:05:00,187.55,188.61,187.3,188.5,103344.0,185.7834,186.8334,185.5357,186.7244,103344.0
2024-11-06 11:10:00,188.51,189.03,187.48,188.89,90766.0,186.7343,187.2494,185.714,187.1108,90766.0
2024-11-06 11:15:00,188.89,190.1,188.81,190.03,130111.0,187.1108,188.3094,187.0315,188.24,130111.0
2024-11-06 11:20:00,190.03,190.03,188.84,189.28,78700.0,188.24,188.24,187.0612,187.4971,78700.0
2024-11-06 11:25:00,189.19,189.56,188.85,189.3,108495.0,187.4079,187.7744,187.0711,187.5169,108495.0
2024-11-06 11:30:00,189.39,190.24,189.06,189.73,45545.0,187.606,188.448,187.2792,187.9428,45545.0
2024-11-06 11:35:00,189.84,189.88,188.91,189.47,31937.0,188.0518,188.0914,187.1306,187.6853,31937.0
2024-11-06 11:40:00,189.6,189.7,188.75,189.47,54261.0,187.8141,187.9131,186.9721,187.6853,54261.0
2024-11-06 11:45:00,189.49,189.9,189.0,189.53,47851.0,187.7051,188.1112,187.2197,187.7447,47851.0
2024-11-06 11:50:00,189.56,189.67,189.1,189.43,30065.0,187.7744,187.8834,187.3188,187.6457,30065.0
2024-11-06 11:55:00,189.43,190.23,189.35,189.93,45876.0,187.6457,188.4381,187.5664,188.141,45876.0
2024-11-06 12:00:00,189.93,190.26,189.67,189.96,46466.0,188.141,188.4678,187.8834,188.1707,46466.0
2024-11-06 12:05:00,190.14,190.14,189.5,190.04,52041.0,188.349,188.349,187.715,188.2499,52041.0
2024-11-06 12:10:00,189.98,190.62,189.9,190.39,48884.0,188.1905,188.8245,188.1112,188.5966,48884.0
2024-11-06 12:15:00,190.49,190.49,189.68,189.77,35433.0,188.6957,188.6957,187.8933,187.9825,35433.0
2024-11-06 12:20:00,189.77,189.99,189.4,189.88,41084.0,187.9825,188.2004,187.6159,188.0914,41084.0
2024-11-06 12:25:00,189.8,190.28,189.8,190.03,55985.0,188.0122,188.4877,188.0122,188.24,55985.0
2024-11-06 12:30:00,190.0,190.42,189.95,190.25,18361.0,188.2103,188.6263,188.1608,188.4579,18361.0
2024-11-06 12:35:00,190.25,190.68,190.03,190.26,60765.0,188.4579,188.8839,188.24,188.4678,60765.0
2024-11-06 12:40:00,190.22,190.32,189.9,190.01,32906.0,188.4282,188.5273,188.1112,188.2202,32906.0
2024-11-06 12:45:00,190.04,190.79,189.88,190.79,19485.0,188.2499,188.9929,188.0914,188.9929,19485.0
2024-11-06 12:50:00,190.74,190.85,190.25,190.49,25785.0,188.9433,189.0523,188.4579,188.6957,25785.0
2024-11-06 12:55:00,190.42,191.17,190.35,190.89,445006.0,188.6263,189.3693,188.557,189.0919,445006.0
2024-11-06 13:00:00,190.92,190.92,190.23,190.45,25110.0,189.1216,189.1216,188.4381,188.6561,25110.0
2024-11-06 13:05:00,190.37,190.91,190.18,190.32,228177.0,188.5768,189.1117,188.3886,188.5273,228177.0
2024-11-06 13:10:00,190.33,190.65,190.08,190.08,36718.0,188.5372,188.8542,188.2895,188.2895,36718.0
2024-11-06 13:15:00,190.1,190.48,189.9,190.0,34771.0,188.3094,188.6858,188.1112,188.2103,34771.0
2024-11-06 13:20:00,190.0,190.17,189.62,189.87,59966.0,188.2103,188.3787,187.8339,188.0815,59966.0
2024-11-06 13:25:00,189.93,190.25,189.69,190.0,34715.0,188.141,188.4579,187.9032,188.2103,34715.0
2024-11-06 13:30:00,190.15,190.71,189.87,190.0,64113.0,188.3589,188.9136,188.0815,188.2103,64113.0
2024-11-06 13:35:00,189.88,190.37,189.88,190.06,31506.0,188.0914,188.5768,188.0914,188.2697,31506.0
2024-11-06 13:40:00,189.97,190.24,189.76,190.02,97246.0,188.1806,188.448,187.9726,188.2301,97246.0
2024-11-06 13:45:00,189.87,190.18,189.85,189.95,28267.0,188.0815,188.3886,188.0617,188.1608,28267.0
2024-11-06 13:50:00,190.0,190.19,189.79,190.03,31532.0,188.2103,188.3985,188.0023,188.24,31532.0
2024-11-06 13:55:00,190.0,190.16,189.84,190.08,23732.0,188.2103,188.3688,188.0518,188.2895,23732.0
2024-11-06 14:00:00,190.08,190.16,189.4,189.48,49140.0,188.2895,188.3688,187.6159,187.6952,49140.0
2024-11-06 14:05:00,189.38,189.77,189.15,189.15,55738.0,187.5961,187.9825,187.3683,187.3683,55738.0
2024-11-06 14:10:00,189.29,189.66,189.15,189.6,27911.0,187.507,187.8735,187.3683,187.8141,27911.0
2024-11-06 14:15:00,189.58,189.65,189.36,189.46,34806.0,187.7943,187.8636,187.5763,187.6754,34806.0
2024-11-06 14:20:00,189.46,189.69,189.01,189.12,37333.0,187.6754,187.9032,187.2296,187.3386,37333.0
2024-11-06 14:25:00,189.19,189.32,188.78,189.11,287646.0,187.4079,187.5367,187.0018,187.3287,287646.0
2024-11-06 14:30:00,189.11,189.71,189.1,189.58,90198.0,187.3287,187.923,187.3188,187.7943,90198.0
2024-11-06 14:35:00,189.67,189.79,189.24,189.39,87967.0,187.8834,188.0023,187.4575,187.606,87967.0
2024-11-06 14:40:00,189.43,190.11,189.39,189.57,36611.0,187.6457,188.3193,187.606,187.7843,36611.0
2024-11-06 14:45:00,189.59,189.79,189.49,189.63,34113.0,187.8042,188.0023,187.7051,187.8438,34113.0
2024-11-06 14:50:00,189.65,189.98,189.42,189.49,29111.0,187.8636,188.1905,187.6358,187.7051,29111.0
2024-11-06 14:55:00,189.49,189.88,189.49,189.79,51157.0,187.7051,188.0914,187.7051,188.0023,51157.0
2024-11-06 15:00:00,189.84,189.95,189.53,189.55,60947.0,188.0518,188.1608,187.7447,187.7645,60947.0
2024-11-06 15:05:00,189.52,189.97,189.35,189.97,25029.0,187.7348,188.1806,187.5664,188.1806,25029.0
2024-11-06 15:10:00,189.84,190.15,189.53,189.57,113250.0,188.0518,188.3589,187.7447,187.7843,113250.0
2024-11-06 15:15:00,189.57,189.99,189.47,189.87,42363.0,187.7843,188.2004,187.6853,188.0815,42363.0
2024-11-06 15:20:00,189.88,189.96,189.66,189.74,44397.0,188.0914,188.1707,187.8735,187.9527,44397.0
2024-11-06 15:25:00,189.83,190.06,189.7,190.01,37285.0,188.0419,188.2697,187.9131,188.2202,37285.0
2024-11-06 15:30:00,190.02,190.43,189.98,190.19,54381.0,188.2301,188.6362,188.1905,188.3985,54381.0
2024-11-06 15:35:00,190.18,190.39,189.55,189.62,50274.0,188.3886,188.5966,187.7645,187.8339,50274.0
2024-11-06 15:40:00,189.67,190.24,189.67,190.22,58462.0,187.8834,188.448,187.8834,188.4282,58462.0
2024-11-06 15:45:00,190.21,190.71,190.2,190.64,73028.0,188.4183,188.9136,188.4084,188.8443,73028.0
2024-11-06 15:50:00,190.61,191.34,190.59,190.84,180701.0,188.8146,189.5377,188.7947,189.0424,180701.0
2024-11-06 15:55:00,190.83,191.16,190.52,190.92,328339.0,189.0325,189.3594,188.7254,189.1216,328339.0
2024-11-07 09:30:00,188.08,188.69,186.07,187.97,183299.0,186.3084,186.9126,184.3173,186.1994,183299.0
2024-11-07 09:35:00,187.72,188.36,187.09,188.34,64197.0,185.9518,186.5857,185.3277,186.5659,64197.0
2024-11-07 09:40:00,188.18,188.49,186.55,186.72,53935.0,186.4074,186.7145,184.7928,184.9612,53935.0
2024-11-07 09:45:00,186.84,187.12,186.18,187.0,25338.0,185.0801,185.3574,184.4263,185.2386,25338.0
2024-11-07 09:50:00,187.03,187.29,186.53,186.92,48950.0,185.2683,185.5258,184.773,185.1593,48950.0
2024-11-07 09:55:00,186.93,187.08,186.45,186.68,75686.0,185.1692,185.3178,184.6937,184.9216,75686.0
2024-11-07 10:00:00,186.64,187.88,186.64,186.69,83536.0,184.8819,186.1103,184.8819,184.9315,83536.0
2024-11-07 10:05:00,186.71,187.5,186.71,187.47,33926.0,184.9513,185.7338,184.9513,185.7041,33926.0
2024-11-07 10:10:00,187.52,188.57,187.43,188.42,42017.0,185.7537,186.7938,185.6645,186.6452,42017.0
2024-11-07 10:15:00,188.42,189.24,188.31,189.19,42582.0,186.6452,187.4575,186.5362,187.4079,42582.0
2024-11-07 10:20:00,189.14,189.18,188.34,188.9,23367.0,187.3584,187.398,186.5659,187.1207,23367.0
2024-11-07 10:25:00,188.83,189.25,188.37,188.68,30326.0,187.0513,187.4674,186.5957,186.9027,30326.0
2024-11-07 10:30:00,188.68,189.18,188.62,189.1,11393.0,186.9027,187.398,186.8433,187.3188,11393.0
2024-11-07 10:35:00,189.0,189.16,188.56,188.86,11451.0,187.2197,187.3782,186.7839,187.081,11451.0
2024-11-07 10:40:00,188.8,188.98,188.42,188.72,40402.0,187.0216,187.1999,186.6452,186.9424,40402.0
2024-11-07 10:45:00,188.71,188.71,188.12,188.12,47804.0,186.9324,186.9324,186.348,186.348,47804.0
2024-11-07 10:50:00,188.22,188.66,188.04,188.24,21705.0,186.4471,186.8829,186.2688,186.4669,21705.0
2024-11-07 10:55:00,188.32,188.43,187.8,187.8,61725.0,186.5461,186.6551,186.031,186.031,61725.0
2024-11-07 11:00:00,187.85,187.9,187.4,187.43,24318.0,186.0805,186.1301,185.6348,185.6645,24318.0
2024-11-07 11:05:00,187.42,187.42,186.76,186.92,29226.0,185.6546,185.6546,185.0008,185.1593,29226.0
2024-11-07 11:10:00,186.9,187.0,186.77,186.96,15521.0,185.1395,185.2386,185.0107,185.1989,15521.0
2024-11-07 11:15:00,186.86,187.19,186.55,187.16,13069.0,185.0999,185.4268,184.7928,185.397,13069.0
2024-11-07 11:20:00,187.16,187.37,186.98,187.12,18236.0,185.397,185.6051,185.2187,185.3574,18236.0
2024-11-07 11:25:00,187.03,187.21,186.92,186.92,19473.0,185.2683,185.4466,185.1593,185.1593,19473.0
2024-11-07 11:30:00,186.78,186.87,186.51,186.82,12962.0,185.0206,185.1098,184.7532,185.0603,12962.0
2024-11-07 11:35:00,186.75,186.82,186.44,186.64,49056.0,184.9909,185.0603,184.6838,184.8819,49056.0
2024-11-07 11:40:00,186.58,186.83,186.45,186.83,67462.0,184.8225,185.0702,184.6937,185.0702,67462.0
2024-11-07 11:45:00,186.75,187.18,186.62,187.12,30927.0,184.9909,185.4169,184.8621,185.3574,30927.0
2024-11-07 11:50:00,187.13,187.29,186.96,186.96,5638.0,185.3673,185.5258,185.1989,185.1989,5638.0
2024-11-07 11:55:00,186.98,187.03,186.47,186.67,23468.0,185.2187,185.2683,184.7135,184.9117,23468.0
2024-11-07 12:00:00,186.67,186.86,186.54,186.86,12368.0,184.9117,185.0999,184.7829,185.0999,12368.0
2024-11-07 12:05:00,186.81,187.17,186.81,187.07,13076.0,185.0503,185.407,185.0503,185.3079,13076.0
2024-11-07 12:10:00,187.13,187.22,186.92,187.2,61644.0,185.3673,185.4565,185.1593,185.4367,61644.0
2024-11-07 12:15:00,187.22,187.5,187.1,187.5,12701.0,185.4565,185.7338,185.3376,185.7338,12701.0
2024-11-07 12:20:00,187.44,187.59,187.4,187.59,8290.0,185.6744,185.823,185.6348,185.823,8290.0
2024-11-07 12:25:00,187.61,187.69,187.0,187.15,25078.0,185.8428,185.9221,185.2386,185.3871,25078.0
2024-11-07 12:30:00,187.17,187.21,186.96,186.96,9298.0,185.407,185.4466,185.1989,185.1989,9298.0
2024-11-07 12:35:00,187.02,187.21,186.89,187.11,15677.0,185.2584,185.4466,185.1296,185.3475,15677.0
2024-11-07 12:40:00,187.14,187.33,186.97,187.09,26968.0,185.3772,185.5654,185.2088,185.3277,26968.0
2024-11-07 12:45:00,187.15,187.15,186.78,186.85,46782.0,185.3871,185.3871,185.0206,185.09,46782.0
2024-11-07 12:50:00,186.82,186.95,186.75,186.86,11659.0,185.0603,185.189,184.9909,185.0999,11659.0
2024-11-07 12:55:00,186.81,186.91,186.57,186.79,14938.0,185.0503,185.1494,184.8126,185.0305,14938.0
2024-11-07 13:00:00,186.78,186.99,186.67,186.8,9810.0,185.0206,185.2286,184.9117,185.0404,9810.0
2024-11-07 13:05:00,186.77,186.82,186.66,186.74,15039.0,185.0107,185.0603,184.9018,184.981,15039.0
2024-11-07 13:10:00,186.74,186.94,186.58,186.92,48267.0,184.981,185.1791,184.8225,185.1593,48267.0
2024-11-07 13:15:00,186.9,187.06,186.83,186.99,5884.0,185.1395,185.298,185.0702,185.2286,5884.0
2024-11-07 13:20:00,186.99,187.29,186.98,187.24,10424.0,185.2286,185.5258,185.2187,185.4763,10424.0
2024-11-07 13:25:00,187.29,187.37,187.11,187.35,20918.0,185.5258,185.6051,185.3475,185.5853,20918.0
2024-11-07 13:30:00,187.27,187.31,187.01,187.06,10397.0,185.506,185.5456,185.2485,185.298,10397.0
2024-11-07 13:35:00,187.01,187.12,186.77,187.08,108774.0,185.2485,185.3574,185.0107,185.3178,108774.0
2024-11-07 13:40:00,187.05,187.21,186.92,187.2,15113.0,185.2881,185.4466,185.1593,185.4367,15113.0
2024-11-07 13:45:00,187.25,187.5,187.16,187.43,12724.0,185.4862,185.7338,185.397,185.6645,12724.0
2024-11-07 13:50:00,187.4,187.46,187.22,187.46,17070.0,185.6348,185.6942,185.4565,185.6942,17070.0
2024-11-07 13:55:00,187.46,187.61,187.41,187.61,40302.0,185.6942,185.8428,185.6447,185.8428,40302.0
2024-11-07 14:00:00,187.66,188.08,187.09,187.09,28052.0,185.8923,186.3084,185.3277,185.3277,28052.0
2024-11-07 14:05:00,187.09,187.09,186.69,186.8,27269.0,185.3277,185.3277,184.9315,185.0404,27269.0
2024-11-07 14:10:00,186.8,187.0,186.58,186.87,113877.0,185.0404,185.2386,184.8225,185.1098,113877.0
2024-11-07 14:15:00,186.78,186.9,186.71,186.82,83366.0,185.0206,185.1395,184.9513,185.0603,83366.0
2024-11-07 14:20:00,186.86,186.86,186.0,186.2,40387.0,185.0999,185.0999,184.248,184.4461,40387.0
2024-11-07 14:25:00,186.2,186.28,186.1,186.14,25713.0,184.4461,184.5253,184.347,184.3867,25713.0
2024-11-07 14:30:00,186.18,186.33,186.03,186.14,18568.0,184.4263,184.5749,184.2777,184.3867,18568.0
2024-11-07 14:35:00,186.23,186.27,185.62,185.65,18765.0,184.4758,184.5154,183.8716,183.9013,18765.0
2024-11-07 14:40:00,185.65,185.72,184.69,185.51,26781.0,183.9013,183.9706,182.9503,183.7626,26781.0
2024-11-07 14:45:00,185.51,185.93,185.14,185.93,17139.0,183.7626,184.1786,183.3961,184.1786,17139.0
2024-11-07 14:50:00,185.92,186.07,185.7,185.9,28125.0,184.1687,184.3173,183.9508,184.1489,28125.0
2024-11-07 14:55:00,185.9,186.39,185.9,186.39,18519.0,184.1489,184.6343,184.1489,184.6343,18519.0
2024-11-07 15:00:00,186.28,186.28,185.88,185.97,16704.0,184.5253,184.5253,184.1291,184.2183,16704.0
2024-11-07 15:05:00,185.97,185.97,185.29,185.31,17164.0,184.2183,184.2183,183.5447,183.5645,17164.0
2024-11-07 15:10:00,185.31,185.87,185.23,185.87,28913.0,183.5645,184.1192,183.4852,184.1192,28913.0
2024-11-07 15:15:00,185.85,185.89,185.47,185.65,22382.0,184.0994,184.139,183.723,183.9013,22382.0
2024-11-07 15:20:00,185.73,186.02,185.52,185.99,20646.0,183.9805,184.2678,183.7725,184.2381,20646.0
2024-11-07 15:25:00,186.02,186.02,185.7,185.73,22198.0,184.2678,184.2678,183.9508,183.9805,22198.0
2024-11-07 15:30:00,185.73,185.93,185.46,185.57,65022.0,183.9805,184.1786,183.7131,183.822,65022.0
2024-11-07 15:35:00,185.59,185.65,185.13,185.17,32759.0,183.8418,183.9013,183.3862,183.4258,32759.0
2024-11-07 15:40:00,185.17,185.29,184.86,185.21,49656.0,183.4258,183.5447,183.1187,183.4654,49656.0
2024-11-07 15:45:00,185.21,185.32,184.65,184.65,67822.0,183.4654,183.5744,182.9107,182.9107,67822.0
2024-11-07 15:50:00,184.65,185.01,184.55,184.77,111390.0,182.9107,183.2673,182.8116,183.0296,111390.0
2024-11-07 15:55:00,184.78,184.95,184.55,184.81,237840.0,183.0395,183.2079,182.8116,183.0692,237840.0
2024-11-08 09:30:00,184.8,187.26,184.8,185.6,54405.0,183.0593,185.4961,183.0593,183.8517,54405.0
2024-11-08 09:35:00,185.59,185.63,183.8,183.81,41839.0,183.8418,183.8815,182.0687,182.0786,41839.0
2024-11-08 09:40:00,183.95,184.39,183.37,184.19,32225.0,182.2173,182.6531,181.6427,182.455,32225.0
2024-11-08 09:45:00,184.18,185.06,183.97,184.88,24265.0,182.4451,183.3168,182.2371,183.1385,24265.0
2024-11-08 09:50:00,184.79,184.79,183.9,183.9,15510.0,183.0494,183.0494,182.1678,182.1678,15510.0
2024-11-08 09:55:00,184.02,184.71,183.86,183.93,56546.0,182.2866,182.9701,182.1281,182.1975,56546.0
2024-11-08 10:00:00,184.02,184.97,184.0,184.56,30829.0,182.2866,183.2277,182.2668,182.8215,30829.0
2024-11-08 10:05:00,184.56,185.09,184.38,185.09,24710.0,182.8215,183.3465,182.6432,183.3465,24710.0
2024-11-08 10:10:00,185.12,185.45,184.93,185.23,19485.0,183.3763,183.7032,183.1881,183.4852,19485.0
2024-11-08 10:15:00,185.17,185.17,184.52,184.86,19296.0,183.4258,183.4258,182.7819,183.1187,19296.0
2024-11-08 10:20:00,184.83,185.04,184.73,184.85,13804.0,183.089,183.297,182.9899,183.1088,13804.0
2024-11-08 10:25:00,184.85,185.18,184.62,184.71,40999.0,183.1088,183.4357,182.881,182.9701,40999.0
2024-11-08 10:30:00,184.68,185.06,184.6,184.88,10781.0,182.9404,183.3168,182.8612,183.1385,10781.0
2024-11-08 10:35:00,184.83,185.02,184.5,184.59,17508.0,183.089,183.2772,182.7621,182.8513,17508.0
2024-11-08 10:40:00,184.62,184.97,184.49,184.81,23079.0,182.881,183.2277,182.7522,183.0692,23079.0
2024-11-08 10:45:00,184.81,184.97,184.65,184.84,13842.0,183.0692,183.2277,182.9107,183.0989,13842.0
2024-11-08 10:50:00,184.8,185.27,184.7,185.09,14118.0,183.0593,183.5249,182.9602,183.3465,14118.0
2024-11-08 10:55:00,185.04,185.08,184.68,185.01,11669.0,183.297,183.3366,182.9404,183.2673,11669.0
2024-11-08 11:00:00,184.97,185.16,184.88,184.99,18348.0,183.2277,183.4159,183.1385,183.2475,18348.0
2024-11-08 11:05:00,185.04,185.33,184.98,185.13,19952.0,183.297,183.5843,183.2376,183.3862,19952.0
2024-11-08 11:10:00,185.17,185.29,184.93,185.22,37869.0,183.4258,183.5447,183.1881,183.4753,37869.0
2024-11-08 11:15:00,185.22,186.1,185.16,186.0,69839.0,183.4753,184.347,183.4159,184.248,69839.0
2024-11-08 11:20:00,185.94,186.23,185.93,185.96,28860.0,184.1885,184.4758,184.1786,184.2084,28860.0
2024-11-08 11:25:00,185.97,185.97,184.99,185.16,16701.0,184.2183,184.2183,183.2475,183.4159,16701.0
2024-11-08 11:30:00,185.09,185.21,184.59,184.88,17040.0,183.3465,183.4654,182.8513,183.1385,17040.0
2024-11-08 11:35:00,184.87,184.87,184.56,184.68,15915.0,183.1286,183.1286,182.8215,182.9404,15915.0
2024-11-08 11:40:00,184.74,184.88,184.41,184.46,29012.0,182.9998,183.1385,182.673,182.7225,29012.0
2024-11-08 11:45:00,184.45,184.65,184.17,184.53,9371.0,182.7126,182.9107,182.4352,182.7918,9371.0
2024-11-08 11:50:00,184.46,184.51,184.09,184.26,16792.0,182.7225,182.772,182.356,182.5244,16792.0
2024-11-08 11:55:00,184.25,184.33,183.86,184.23,70500.0,182.5145,182.5937,182.1281,182.4946,70500.0
2024-11-08 12:00:00,184.18,184.25,183.75,183.84,16206.0,182.4451,182.5145,182.0192,182.1083,16206.0
2024-11-08 12:05:00,183.8,184.08,183.7,183.75,7707.0,182.0687,182.3461,181.9696,182.0192,7707.0
2024-11-08 12:10:00,183.75,184.02,183.25,183.38,23434.0,182.0192,182.2866,181.5239,181.6527,23434.0
2024-11-08 12:15:00,183.32,183.92,183.32,183.92,16623.0,181.5932,182.1876,181.5932,182.1876,16623.0
2024-11-08 12:20:00,183.78,184.51,183.74,184.41,17952.0,182.0489,182.772,182.0093,182.673,17952.0
2024-11-08 12:25:00,184.51,184.66,184.28,184.66,22134.0,182.772,182.9206,182.5442,182.9206,22134.0
2024-11-08 12:30:00,184.65,185.27,184.53,185.1,16324.0,182.9107,183.5249,182.7918,183.3565,16324.0
2024-11-08 12:35:00,185.08,185.19,184.86,185.02,21823.0,183.3366,183.4456,183.1187,183.2772,21823.0
2024-11-08 12:40:00,184.97,185.17,184.58,184.84,23872.0,183.2277,183.4258,182.8414,183.0989,23872.0
2024-11-08 12:45:00,184.78,185.57,184.78,185.57,28051.0,183.0395,183.822,183.0395,183.822,28051.0
2024-11-08 12:50:00,185.56,186.07,185.34,186.06,29594.0,183.8121,184.3173,183.5942,184.3074,29594.0
2024-11-08 12:55:00,186.05,186.1,185.67,185.97,86021.0,184.2975,184.347,183.9211,184.2183,86021.0
2024-11-08 13:00:00,185.87,186.08,185.47,186.08,33670.0,184.1192,184.3272,183.723,184.3272,33670.0
2024-11-08 13:05:00,186.03,186.11,185.53,185.65,46222.0,184.2777,184.3569,183.7824,183.9013,46222.0
2024-11-08 13:10:00,185.71,185.76,185.42,185.69,27763.0,183.9607,184.0102,183.6734,183.9409,27763.0
2024-11-08 13:15:00,185.63,185.84,185.57,185.84,20845.0,183.8815,184.0895,183.822,184.0895,20845.0
2024-11-08 13:20:00,185.81,185.87,185.33,185.66,25340.0,184.0598,184.1192,183.5843,183.9112,25340.0
2024-11-08 13:25:00,185.68,185.86,185.55,185.71,33715.0,183.931,184.1093,183.8022,183.9607,33715.0
2024-11-08 13:30:00,185.71,185.92,185.5,185.67,43041.0,183.9607,184.1687,183.7527,183.9211,43041.0
2024-11-08 13:35:00,185.67,185.91,185.61,185.78,31800.0,183.9211,184.1588,183.8616,184.03,31800.0
2024-11-08 13:40:00,185.78,186.17,185.75,186.17,24346.0,184.03,184.4164,184.0003,184.4164,24346.0
2024-11-08 13:45:00,186.05,186.51,186.04,186.31,119196.0,184.2975,184.7532,184.2876,184.5551,119196.0
2024-11-08 13:50:00,186.23,186.42,186.15,186.33,26683.0,184.4758,184.664,184.3966,184.5749,26683.0
2024-11-08 13:55:00,186.26,186.71,186.25,186.47,27053.0,184.5055,184.9513,184.4956,184.7135,27053.0
2024-11-08 14:00:00,186.66,186.75,186.4,186.75,33320.0,184.9018,184.9909,184.6442,184.9909,33320.0
2024-11-08 14:05:00,186.75,187.0,186.59,186.91,18263.0,184.9909,185.2386,184.8324,185.1494,18263.0
2024-11-08 14:10:00,187.0,187.0,186.73,186.84,28875.0,185.2386,185.2386,184.9711,185.0801,28875.0
2024-11-08 14:15:00,186.87,187.1,186.84,186.92,29254.0,185.1098,185.3376,185.0801,185.1593,29254.0
2024-11-08 14:20:00,186.9,187.12,186.86,187.06,25937.0,185.1395,185.3574,185.0999,185.298,25937.0
2024-11-08 14:25:00,186.91,187.03,186.76,186.93,27256.0,185.1494,185.2683,185.0008,185.1692,27256.0
2024-11-08 14:30:00,186.93,187.13,186.8,187.05,35227.0,185.1692,185.3673,185.0404,185.2881,35227.0
2024-11-08 14:35:00,187.05,187.24,186.95,187.1,36326.0,185.2881,185.4763,185.189,185.3376,36326.0
2024-11-08 14:40:00,187.16,187.53,187.05,187.48,20969.0,185.397,185.7636,185.2881,185.714,20969.0
2024-11-08 14:45:00,187.47,187.47,186.93,186.93,44588.0,185.7041,185.7041,185.1692,185.1692,44588.0
2024-11-08 14:50:00,187.0,187.03,186.63,186.94,26042.0,185.2386,185.2683,184.872,185.1791,26042.0
2024-11-08 14:55:00,186.94,187.0,186.66,186.78,49980.0,185.1791,185.2386,184.9018,185.0206,49980.0
2024-11-08 15:00:00,186.78,186.99,186.61,186.87,42205.0,185.0206,185.2286,184.8522,185.1098,42205.0
2024-11-08 15:05:00,186.82,186.98,186.69,186.94,39199.0,185.0603,185.2187,184.9315,185.1791,39199.0
2024-11-08 15:10:00,186.89,186.93,186.53,186.76,29222.0,185.1296,185.1692,184.773,185.0008,29222.0
2024-11-08 15:15:00,186.75,186.94,186.57,186.91,28574.0,184.9909,185.1791,184.8126,185.1494,28574.0
2024-11-08 15:20:00,186.9,186.94,186.35,186.59,32839.0,185.1395,185.1791,184.5947,184.8324,32839.0
2024-11-08 15:25:00,186.6,186.85,186.43,186.75,28796.0,184.8423,185.09,184.6739,184.9909,28796.0
2024-11-08 15:30:00,186.75,186.98,186.56,186.69,32456.0,184.9909,185.2187,184.8027,184.9315,32456.0
2024-11-08 15:35:00,186.68,186.95,186.58,186.95,39768.0,184.9216,185.189,184.8225,185.189,39768.0
2024-11-08 15:40:00,186.9,186.95,186.31,186.4,39629.0,185.1395,185.189,184.5551,184.6442,39629.0
2024-11-08 15:45:00,186.32,186.47,185.91,185.93,48937.0,184.565,184.7135,184.1588,184.1786,48937.0
2024-11-08 15:50:00,185.85,185.97,185.58,185.64,112114.0,184.0994,184.2183,183.8319,183.8914,112114.0
2024-11-08 15:55:00,185.64,185.7,185.02,185.27,199690.0,183.8914,183.9508,183.2772,183.5249,199690.0
2024-11-11 09:30:00,188.85,188.99,186.37,188.87,162651.0,187.0711,187.2098,184.6145,187.0909,162651.0
2024-11-11 09:35:00,188.78,189.69,188.26,189.31,116570.0,187.0018,187.9032,186.4867,187.5268,116570.0
2024-11-11 09:40:00,189.06,189.75,188.67,188.84,102832.0,187.2792,187.9627,186.8928,187.0612,102832.0
2024-11-11 09:45:00,188.94,189.78,188.38,189.67,33362.0,187.1603,187.9924,186.6056,187.8834,33362.0
2024-11-11 09:50:00,189.67,190.48,189.33,190.39,44097.0,187.8834,188.6858,187.5466,188.5966,44097.0
2024-11-11 09:55:00,190.25,190.89,189.85,189.99,65987.0,188.4579,189.0919,188.0617,188.2004,65987.0
2024-11-11 10:00:00,189.92,190.12,189.77,189.85,47646.0,188.1311,188.3292,187.9825,188.0617,47646.0
2024-11-11 10:05:00,189.94,190.06,189.65,189.82,11919.0,188.1509,188.2697,187.8636,188.032,11919.0
2024-11-11 10:10:00,189.82,190.7,189.76,190.25,154455.0,188.032,188.9037,187.9726,188.4579,154455.0
2024-11-11 10:15:00,190.2,190.84,190.2,190.37,13378.0,188.4084,189.0424,188.4084,188.5768,13378.0
2024-11-11 10:20:00,190.45,190.67,189.64,190.04,35374.0,188.6561,188.874,187.8537,188.2499,35374.0
2024-11-11 10:25:00,189.94,190.75,189.73,190.65,40870.0,188.1509,188.9532,187.9428,188.8542,40870.0
2024-11-11 10:30:00,190.67,191.23,190.42,191.15,39044.0,188.874,189.4287,188.6263,189.3495,39044.0
2024-11-11 10:35:00,191.13,191.59,191.01,191.59,28202.0,189.3297,189.7853,189.2108,189.7853,28202.0
2024-11-11 10:40:00,191.59,191.69,191.37,191.54,49522.0,189.7853,189.8844,189.5674,189.7358,49522.0
2024-11-11 10:45:00,191.53,191.91,191.22,191.4,75409.0,189.7259,190.1023,189.4188,189.5971,75409.0
2024-11-11 10:50:00,191.4,191.99,191.19,191.53,67568.0,189.5971,190.1816,189.3891,189.7259,67568.0
2024-11-11 10:55:00,191.53,191.58,191.26,191.5,18833.0,189.7259,189.7754,189.4584,189.6962,18833.0
2024-11-11 11:00:00,191.42,191.5,190.73,190.73,32437.0,189.6169,189.6962,188.9334,188.9334,32437.0
2024-11-11 11:05:00,190.87,191.1,190.71,190.84,24046.0,189.0721,189.2999,188.9136,189.0424,24046.0
2024-11-11 11:10:00,190.87,191.56,190.73,191.46,95222.0,189.0721,189.7556,188.9334,189.6565,95222.0
2024-11-11 11:15:00,191.29,191.53,191.12,191.23,18178.0,189.4881,189.7259,189.3197,189.4287,18178.0
2024-11-11 11:20:00,191.23,191.97,191.19,191.7,48139.0,189.4287,190.1617,189.3891,189.8943,48139.0
2024-11-11 11:25:00,191.7,191.74,191.25,191.34,24690.0,189.8943,189.9339,189.4485,189.5377,24690.0
2024-11-11 11:30:00,191.33,191.54,191.13,191.46,24592.0,189.5278,189.7358,189.3297,189.6565,24592.0
2024-11-11 11:35:00,191.52,191.64,191.26,191.54,31401.0,189.716,189.8348,189.4584,189.7358,31401.0
2024-11-11 11:40:00,191.48,191.62,191.22,191.43,34903.0,189.6764,189.815,189.4188,189.6268,34903.0
2024-11-11 11:45:00,191.44,191.44,191.07,191.32,21746.0,189.6367,189.6367,189.2702,189.5179,21746.0
2024-11-11 11:50:00,191.37,191.77,191.15,191.72,27857.0,189.5674,189.9636,189.3495,189.9141,27857.0
2024-11-11 11:55:00,191.53,191.95,191.38,191.9,21768.0,189.7259,190.1419,189.5773,190.0924,21768.0
2024-11-11 12:00:00,191.9,191.9,191.46,191.65,19769.0,190.0924,190.0924,189.6565,189.8448,19769.0
2024-11-11 12:05:00,191.57,191.77,191.33,191.68,17417.0,189.7655,189.9636,189.5278,189.8745,17417.0
2024-11-11 12:10:00,191.74,191.87,191.43,191.55,21912.0,189.9339,190.0627,189.6268,189.7457,21912.0
2024-11-11 12:15:00,191.5,191.61,191.38,191.55,26632.0,189.6962,189.8051,189.5773,189.7457,26632.0
2024-11-11 12:20:00,191.49,191.56,191.24,191.48,16935.0,189.6863,189.7556,189.4386,189.6764,16935.0
2024-11-11 12:25:00,191.53,191.66,191.42,191.55,33732.0,189.7259,189.8547,189.6169,189.7457,33732.0
2024-11-11 12:30:00,191.55,191.6,191.38,191.48,43041.0,189.7457,189.7952,189.5773,189.6764,43041.0
2024-11-11 12:35:00,191.44,191.54,191.28,191.33,15847.0,189.6367,189.7358,189.4782,189.5278,15847.0
2024-11-11 12:40:00,191.3,191.36,190.99,191.36,89866.0,189.4981,189.5575,189.191,189.5575,89866.0
2024-11-11 12:45:00,191.33,191.34,190.84,190.9,16594.0,189.5278,189.5377,189.0424,189.1018,16594.0
2024-11-11 12:50:00,190.89,190.91,190.65,190.68,43299.0,189.0919,189.1117,188.8542,188.8839,43299.0
2024-11-11 12:55:00,190.65,190.91,190.49,190.49,74810.0,188.8542,189.1117,188.6957,188.6957,74810.0
2024-11-11 13:00:00,190.44,190.55,190.24,190.5,52115.0,188.6462,188.7551,188.448,188.7056,52115.0
2024-11-11 13:05:00,190.49,190.74,190.24,190.74,40589.0,188.6957,188.9433,188.448,188.9433,40589.0
2024-11-11 13:10:00,190.73,190.73,190.5,190.59,41818.0,188.9334,188.9334,188.7056,188.7947,41818.0
2024-11-11 13:15:00,190.64,190.65,190.14,190.28,58891.0,188.8443,188.8542,188.349,188.4877,58891.0
2024-11-11 13:20:00,190.32,190.34,189.76,190.21,37176.0,188.5273,188.5471,187.9726,188.4183,37176.0
2024-11-11 13:25:00,190.22,190.41,190.16,190.3,21569.0,188.4282,188.6164,188.3688,188.5075,21569.0
2024-11-11 13:30:00,190.25,190.33,189.71,189.76,23101.0,188.4579,188.5372,187.923,187.9726,23101.0
2024-11-11 13:35:00,189.71,190.03,189.66,189.78,15853.0,187.923,188.24,187.8735,187.9924,15853.0
2024-11-11 13:40:00,189.78,190.04,189.59,190.0,12575.0,187.9924,188.2499,187.8042,188.2103,12575.0
2024-11-11 13:45:00,189.97,190.24,189.89,190.11,23778.0,188.1806,188.448,188.1013,188.3193,23778.0
2024-11-11 13:50:00,190.11,190.34,190.04,190.11,23323.0,188.3193,188.5471,188.2499,188.3193,23323.0
2024-11-11 13:55:00,190.17,190.24,190.04,190.06,19548.0,188.3787,188.448,188.2499,188.2697,19548.0
2024-11-11 14:00:00,190.07,190.07,189.68,189.87,18689.0,188.2796,188.2796,187.8933,188.0815,18689.0
2024-11-11 14:05:00,189.94,190.13,189.84,189.96,12475.0,188.1509,188.3391,188.0518,188.1707,12475.0
2024-11-11 14:10:00,189.92,190.04,189.82,189.98,12733.0,188.1311,188.2499,188.032,188.1905,12733.0
2024-11-11 14:15:00,189.99,190.29,189.95,190.26,20747.0,188.2004,188.4976,188.1608,188.4678,20747.0
2024-11-11 14:20:00,190.26,190.27,190.0,190.18,19331.0,188.4678,188.4778,188.2103,188.3886,19331.0
2024-11-11 14:25:00,190.18,190.2,189.95,190.06,33502.0,188.3886,188.4084,188.1608,188.2697,33502.0
2024-11-11 14:30:00,190.06,190.76,189.97,190.61,81338.0,188.2697,188.9631,188.1806,188.8146,81338.0
2024-11-11 14:35:00,190.56,190.94,190.36,190.78,20519.0,188.765,189.1414,188.5669,188.9829,20519.0
2024-11-11 14:40:00,190.84,190.91,190.51,190.62,12861.0,189.0424,189.1117,188.7155,188.8245,12861.0
2024-11-11 14:45:00,190.63,190.8,190.44,190.71,12775.0,188.8344,189.0028,188.6462,188.9136,12775.0
2024-11-11 14:50:00,190.74,190.75,190.38,190.56,14728.0,188.9433,188.9532,188.5867,188.765,14728.0
2024-11-11 14:55:00,190.5,190.83,190.46,190.57,27090.0,188.7056,189.0325,188.666,188.7749,27090.0
2024-11-11 15:00:00,190.67,190.74,190.36,190.4,41047.0,188.874,188.9433,188.5669,188.6065,41047.0
2024-11-11 15:05:00,190.4,190.42,190.2,190.37,25633.0,188.6065,188.6263,188.4084,188.5768,25633.0
2024-11-11 15:10:00,190.35,190.38,190.06,190.06,22872.0,188.557,188.5867,188.2697,188.2697,22872.0
2024-11-11 15:15:00,190.06,190.12,189.8,189.88,56177.0,188.2697,188.3292,188.0122,188.0914,56177.0
2024-11-11 15:20:00,189.86,190.17,189.76,190.14,17471.0,188.0716,188.3787,187.9726,188.349,17471.0
2024-11-11 15:25:00,190.15,190.47,190.15,190.47,19061.0,188.3589,188.6759,188.3589,188.6759,19061.0
2024-11-11 15:30:00,190.48,190.99,190.36,190.85,74715.0,188.6858,189.191,188.5669,189.0523,74715.0
2024-11-11 15:35:00,190.87,190.93,190.7,190.75,28906.0,189.0721,189.1315,188.9037,188.9532,28906.0
2024-11-11 15:40:00,190.73,190.81,190.47,190.63,26924.0,188.9334,189.0127,188.6759,188.8344,26924.0
2024-11-11 15:45:00,190.63,190.83,190.27,190.31,396446.0,188.8344,189.0325,188.4778,188.5174,396446.0
2024-11-11 15:50:00,190.34,190.45,190.1,190.43,52932.0,188.5471,188.6561,188.3094,188.6362,52932.0
2024-11-11 15:55:00,190.41,190.44,190.05,190.29,180305.0,188.6164,188.6462,188.2598,188.4976,180305.0
2024-11-12 09:30:00,189.8,190.84,189.0,190.0,33935.0,188.0122,189.0424,187.2197,188.2103,33935.0
2024-11-12 09:35:00,189.69,191.27,189.69,191.26,13865.0,187.9032,189.4683,187.9032,189.4584,13865.0
2024-11-12 09:40:00,190.72,190.9,190.24,190.31,9850.0,188.9235,189.1018,188.448,188.5174,9850.0
2024-11-12 09:45:00,190.27,190.64,190.1,190.51,32386.0,188.4778,188.8443,188.3094,188.7155,32386.0
2024-11-12 09:50:00,190.64,190.9,190.36,190.59,16258.0,188.8443,189.1018,188.5669,188.7947,16258.0
2024-11-12 09:55:00,190.63,190.68,189.78,190.6,18361.0,188.8344,188.8839,187.9924,188.8046,18361.0
2024-11-12 10:00:00,190.47,190.95,190.46,190.95,15344.0,188.6759,189.1513,188.666,189.1513,15344.0
2024-11-12 10:05:00,190.87,190.96,190.58,190.9,13164.0,189.0721,189.1613,188.7848,189.1018,13164.0
2024-11-12 10:10:00,190.84,190.96,190.35,190.37,13870.0,189.0424,189.1613,188.557,188.5768,13870.0
2024-11-12 10:15:00,190.41,190.52,190.07,190.34,11150.0,188.6164,188.7254,188.2796,188.5471,11150.0
2024-11-12 10:20:00,190.2,190.2,189.99,189.99,8090.0,188.4084,188.4084,188.2004,188.2004,8090.0
2024-11-12 10:25:00,190.05,190.11,189.89,189.89,27319.0,188.2598,188.3193,188.1013,188.1013,27319.0
2024-11-12 10:30:00,189.89,190.0,189.6,190.0,11416.0,188.1013,188.2103,187.8141,188.2103,11416.0
2024-11-12 10:35:00,189.95,190.49,189.79,190.4,18942.0,188.1608,188.6957,188.0023,188.6065,18942.0
2024-11-12 10:40:00,190.41,190.46,190.13,190.23,20192.0,188.6164,188.666,188.3391,188.4381,20192.0
2024-11-12 10:45:00,190.2,190.25,189.97,189.97,18313.0,188.4084,188.4579,188.1806,188.1806,18313.0
2024-11-12 10:50:00,190.0,190.05,189.76,189.85,15494.0,188.2103,188.2598,187.9726,188.0617,15494.0
2024-11-12 10:55:00,189.85,189.94,189.49,189.59,38616.0,188.0617,188.1509,187.7051,187.8042,38616.0
2024-11-12 11:00:00,189.59,189.67,189.11,189.29,10056.0,187.8042,187.8834,187.3287,187.507,10056.0
2024-11-12 11:05:00,189.33,189.41,189.01,189.14,7746.0,187.5466,187.6259,187.2296,187.3584,7746.0
2024-11-12 11:10:00,189.09,189.4,188.8,189.4,39666.0,187.3089,187.6159,187.0216,187.6159,39666.0
2024-11-12 11:15:00,189.64,189.71,189.38,189.71,10683.0,187.8537,187.923,187.5961,187.923,10683.0
2024-11-12 11:20:00,189.69,189.8,189.35,189.53,19743.0,187.9032,188.0122,187.5664,187.7447,19743.0
2024-11-12 11:25:00,189.51,189.83,189.46,189.7,57860.0,187.7249,188.0419,187.6754,187.9131,57860.0
2024-11-12 11:30:00,189.54,189.8,189.46,189.74,67097.0,187.7546,188.0122,187.6754,187.9527,67097.0
2024-11-12 11:35:00,189.77,189.86,189.47,189.61,14235.0,187.9825,188.0716,187.6853,187.824,14235.0
2024-11-12 11:40:00,189.56,189.69,189.37,189.69,20505.0,187.7744,187.9032,187.5862,187.9032,20505.0
2024-11-12 11:45:00,189.71,189.71,189.5,189.63,11076.0,187.923,187.923,187.715,187.8438,11076.0
2024-11-12 11:50:00,189.55,190.13,189.55,189.84,24141.0,187.7645,188.3391,187.7645,188.0518,24141.0
2024-11-12 11:55:00,189.84,189.88,189.41,189.52,15070.0,188.0518,188.0914,187.6259,187.7348,15070.0
2024-11-12 12:00:00,189.42,189.65,189.34,189.52,6947.0,187.6358,187.8636,187.5565,187.7348,6947.0
2024-11-12 12:05:00,189.53,189.54,189.22,189.28,11854.0,187.7447,187.7546,187.4376,187.4971,11854.0
2024-11-12 12:10:00,189.22,189.28,189.03,189.16,17658.0,187.4376,187.4971,187.2494,187.3782,17658.0
2024-11-12 12:15:00,189.16,189.2,189.0,189.18,13266.0,187.3782,187.4178,187.2197,187.398,13266.0
2024-11-12 12:20:00,189.1,189.29,189.04,189.14,10186.0,187.3188,187.507,187.2593,187.3584,10186.0
2024-11-12 12:25:00,189.15,189.45,189.11,189.15,20163.0,187.3683,187.6655,187.3287,187.3683,20163.0
2024-11-12 12:30:00,189.2,189.32,189.12,189.27,10684.0,187.4178,187.5367,187.3386,187.4872,10684.0
2024-11-12 12:35:00,189.19,189.24,189.14,189.2,8360.0,187.4079,187.4575,187.3584,187.4178,8360.0
2024-11-12 12:40:00,189.16,189.16,188.81,188.87,11207.0,187.3782,187.3782,187.0315,187.0909,11207.0
2024-11-12 12:45:00,188.84,188.91,188.68,188.77,8875.0,187.0612,187.1306,186.9027,186.9919,8875.0
2024-11-12 12:50:00,188.68,188.81,188.3,188.5,15924.0,186.9027,187.0315,186.5263,186.7244,15924.0
2024-11-12 12:55:00,188.37,188.51,187.76,187.81,81819.0,186.5957,186.7343,185.9914,186.0409,81819.0
2024-11-12 13:00:00,187.79,188.14,187.79,187.86,30379.0,186.0211,186.3678,186.0211,186.0905,30379.0
2024-11-12 13:05:00,187.93,187.95,187.67,187.94,7597.0,186.1598,186.1796,185.9022,186.1697,7597.0
2024-11-12 13:10:00,187.9,188.0,187.77,187.96,14757.0,186.1301,186.2291,186.0013,186.1895,14757.0
2024-11-12 13:15:00,188.01,188.06,187.9,187.99,12152.0,186.239,186.2886,186.1301,186.2192,12152.0
2024-11-12 13:20:00,187.93,188.02,187.61,187.61,10408.0,186.1598,186.2489,185.8428,185.8428,10408.0
2024-11-12 13:25:00,187.62,187.92,187.44,187.85,38222.0,185.8527,186.1499,185.6744,186.0805,38222.0
2024-11-12 13:30:00,187.94,188.04,187.76,187.95,17825.0,186.1697,186.2688,185.9914,186.1796,17825.0
2024-11-12 13:35:00,187.98,188.02,187.59,187.78,11631.0,186.2093,186.2489,185.823,186.0112,11631.0
2024-11-12 13:40:00,187.68,188.11,187.68,188.06,15609.0,185.9121,186.3381,185.9121,186.2886,15609.0
2024-11-12 13:45:00,188.02,188.67,188.01,188.55,27859.0,186.2489,186.8928,186.239,186.774,27859.0
2024-11-12 13:50:00,188.46,188.68,188.37,188.43,18993.0,186.6848,186.9027,186.5957,186.6551,18993.0
2024-11-12 13:55:00,188.33,188.47,188.0,188.04,39201.0,186.556,186.6947,186.2291,186.2688,39201.0
2024-11-12 14:00:00,188.22,188.22,187.94,188.14,14224.0,186.4471,186.4471,186.1697,186.3678,14224.0
2024-11-12 14:05:00,188.14,188.14,187.9,187.95,12038.0,186.3678,186.3678,186.1301,186.1796,12038.0
2024-11-12 14:10:00,187.91,188.01,187.67,187.9,16644.0,186.14,186.239,185.9022,186.1301,16644.0
2024-11-12 14:15:00,187.94,188.13,187.91,187.97,11143.0,186.1697,186.3579,186.14,186.1994,11143.0
2024-11-12 14:20:00,187.97,188.07,187.7,187.96,35810.0,186.1994,186.2985,185.932,186.1895,35810.0
2024-11-12 14:25:00,187.96,187.96,187.54,187.57,17281.0,186.1895,186.1895,185.7735,185.8032,17281.0
2024-11-12 14:30:00,187.51,187.67,187.41,187.53,16895.0,185.7438,185.9022,185.6447,185.7636,16895.0
2024-11-12 14:35:00,187.53,187.57,187.15,187.45,24305.0,185.7636,185.8032,185.3871,185.6843,24305.0
2024-11-12 14:40:00,187.38,187.38,187.13,187.18,20774.0,185.615,185.615,185.3673,185.4169,20774.0
2024-11-12 14:45:00,187.19,187.45,186.98,187.07,21130.0,185.4268,185.6843,185.2187,185.3079,21130.0
2024-11-12 14:50:00,187.14,187.17,186.77,186.81,11284.0,185.3772,185.407,185.0107,185.0503,11284.0
2024-11-12 14:55:00,186.83,187.04,186.77,186.94,9819.0,185.0702,185.2782,185.0107,185.1791,9819.0
2024-11-12 15:00:00,186.93,186.99,186.61,186.97,20206.0,185.1692,185.2286,184.8522,185.2088,20206.0
2024-11-12 15:05:00,186.97,187.14,186.87,187.07,19462.0,185.2088,185.3772,185.1098,185.3079,19462.0
2024-11-12 15:10:00,187.03,187.3,187.03,187.17,12279.0,185.2683,185.5357,185.2683,185.407,12279.0
2024-11-12 15:15:00,187.22,187.22,187.02,187.03,22072.0,185.4565,185.4565,185.2584,185.2683,22072.0
2024-11-12 15:20:00,187.03,187.19,187.03,187.11,13425.0,185.2683,185.4268,185.2683,185.3475,13425.0
2024-11-12 15:25:00,187.11,187.11,186.89,187.05,21705.0,185.3475,185.3475,185.1296,185.2881,21705.0
2024-11-12 15:30:00,186.97,187.09,186.92,187.01,17195.0,185.2088,185.3277,185.1593,185.2485,17195.0
2024-11-12 15:35:00,186.95,187.02,186.82,186.97,14237.0,185.189,185.2584,185.0603,185.2088,14237.0
2024-11-12 15:40:00,186.92,187.03,186.75,186.84,27448.0,185.1593,185.2683,184.9909,185.0801,27448.0
2024-11-12 15:45:00,186.84,186.89,186.47,186.53,60479.0,185.0801,185.1296,184.7135,184.773,60479.0
2024-11-12 15:50:00,186.66,186.86,186.56,186.79,55250.0,184.9018,185.0999,184.8027,185.0305,55250.0
2024-11-12 15:55:00,186.83,186.9,186.48,186.76,182195.0,185.0702,185.1395,184.7235,185.0008,182195.0
2024-11-13 09:30:00,187.18,188.45,187.18,188.03,24066.0,185.4169,186.6749,185.4169,186.2589,24066.0
2024-11-13 09:35:00,187.98,188.7,187.86,188.7,14902.0,186.2093,186.9225,186.0905,186.9225,14902.0
2024-11-13 09:40:00,188.7,188.82,188.15,188.25,21450.0,186.9225,187.0414,186.3777,186.4768,21450.0
2024-11-13 09:45:00,188.25,188.5,187.69,188.24,13224.0,186.4768,186.7244,185.9221,186.4669,13224.0
2024-11-13 09:50:00,188.21,188.25,187.7,187.96,10367.0,186.4372,186.4768,185.932,186.1895,10367.0
2024-11-13 09:55:00,187.95,188.5,187.93,188.38,21304.0,186.1796,186.7244,186.1598,186.6056,21304.0
2024-11-13 10:00:00,188.45,188.68,188.04,188.04,20917.0,186.6749,186.9027,186.2688,186.2688,20917.0
2024-11-13 10:05:00,188.09,188.09,187.43,187.89,5537.0,186.3183,186.3183,185.6645,186.1202,5537.0
2024-11-13 10:10:00,188.05,188.38,187.88,188.26,13273.0,186.2787,186.6056,186.1103,186.4867,13273.0
2024-11-13 10:15:00,188.26,188.62,188.02,188.17,30258.0,186.4867,186.8433,186.2489,186.3975,30258.0
2024-11-13 10:20:00,188.13,188.36,188.03,188.33,21405.0,186.3579,186.5857,186.2589,186.556,21405.0
2024-11-13 10:25:00,188.17,188.44,187.96,188.27,15117.0,186.3975,186.665,186.1895,186.4966,15117.0
2024-11-13 10:30:00,188.3,188.41,188.07,188.38,61698.0,186.5263,186.6353,186.2985,186.6056,61698.0
2024-11-13 10:35:00,188.36,188.66,188.31,188.43,30836.0,186.5857,186.8829,186.5362,186.6551,30836.0
2024-11-13 10:40:00,188.5,188.56,187.86,187.91,19608.0,186.7244,186.7839,186.0905,186.14,19608.0
2024-11-13 10:45:00,187.92,188.41,187.87,188.24,23431.0,186.1499,186.6353,186.1004,186.4669,23431.0
2024-11-13 10:50:00,188.18,188.19,187.89,188.07,14477.0,186.4074,186.4173,186.1202,186.2985,14477.0
2024-11-13 10:55:00,188.07,188.13,187.44,187.75,12784.0,186.2985,186.3579,185.6744,185.9815,12784.0
2024-11-13 11:00:00,187.79,187.84,187.56,187.59,11950.0,186.0211,186.0706,185.7933,185.823,11950.0
2024-11-13 11:05:00,187.59,187.87,187.45,187.72,12447.0,185.823,186.1004,185.6843,185.9518,12447.0
2024-11-13 11:10:00,187.73,187.92,187.61,187.67,13416.0,185.9617,186.1499,185.8428,185.9022,13416.0
2024-11-13 11:15:00,187.77,187.89,187.6,187.79,6161.0,186.0013,186.1202,185.8329,186.0211,6161.0
2024-11-13 11:20:00,187.88,188.1,187.7,187.97,7221.0,186.1103,186.3282,185.932,186.1994,7221.0
2024-11-13 11:25:00,188.1,188.84,188.1,188.84,4735.0,186.3282,187.0612,186.3282,187.0612,4735.0
2024-11-13 11:30:00,188.64,188.89,188.33,188.61,10112.0,186.8631,187.1108,186.556,186.8334,10112.0
2024-11-13 11:35:00,188.55,188.94,188.54,188.86,11319.0,186.774,187.1603,186.764,187.081,11319.0
2024-11-13 11:40:00,188.93,189.05,188.47,188.62,13916.0,187.1504,187.2692,186.6947,186.8433,13916.0
2024-11-13 11:45:00,188.63,188.94,188.26,188.32,49845.0,186.8532,187.1603,186.4867,186.5461,49845.0
2024-11-13 11:50:00,188.31,188.53,188.15,188.43,15046.0,186.5362,186.7541,186.3777,186.6551,15046.0
2024-11-13 11:55:00,188.53,188.8,188.44,188.63,13381.0,186.7541,187.0216,186.665,186.8532,13381.0
2024-11-13 12:00:00,188.67,188.78,188.59,188.68,13793.0,186.8928,187.0018,186.8136,186.9027,13793.0
2024-11-13 12:05:00,188.68,188.92,188.59,188.74,27752.0,186.9027,187.1405,186.8136,186.9622,27752.0
2024-11-13 12:10:00,188.83,189.18,188.82,189.05,8591.0,187.0513,187.398,187.0414,187.2692,8591.0
2024-11-13 12:15:00,189.05,189.06,188.7,188.72,7293.0,187.2692,187.2792,186.9225,186.9424,7293.0
2024-11-13 12:20:00,188.77,188.79,188.32,188.4,14214.0,186.9919,187.0117,186.5461,186.6254,14214.0
2024-11-13 12:25:00,188.35,188.37,188.04,188.04,9661.0,186.5758,186.5957,186.2688,186.2688,9661.0
2024-11-13 12:30:00,188.11,188.19,187.88,187.88,9813.0,186.3381,186.4173,186.1103,186.1103,9813.0
2024-11-13 12:35:00,187.84,188.07,187.78,187.87,19601.0,186.0706,186.2985,186.0112,186.1004,19601.0
2024-11-13 12:40:00,187.87,188.03,187.48,187.5,9519.0,186.1004,186.2589,185.714,185.7338,9519.0
2024-11-13 12:45:00,187.53,187.57,187.33,187.39,6160.0,185.7636,185.8032,185.5654,185.6249,6160.0
2024-11-13 12:50:00,187.44,187.52,187.26,187.36,29210.0,185.6744,185.7537,185.4961,185.5952,29210.0
2024-11-13 12:55:00,187.41,187.41,187.15,187.24,14277.0,185.6447,185.6447,185.3871,185.4763,14277.0
2024-11-13 13:00:00,187.23,187.28,187.07,187.14,9425.0,185.4664,185.5159,185.3079,185.3772,9425.0
2024-11-13 13:05:00,187.2,187.2,186.82,186.98,14189.0,185.4367,185.4367,185.0603,185.2187,14189.0
2024-11-13 13:10:00,186.98,187.01,186.81,186.91,15120.0,185.2187,185.2485,185.0503,185.1494,15120.0
2024-11-13 13:15:00,186.91,187.05,186.75,186.79,14351.0,185.1494,185.2881,184.9909,185.0305,14351.0
2024-11-13 13:20:00,186.86,187.14,186.75,187.09,18455.0,185.0999,185.3772,184.9909,185.3277,18455.0
2024-11-13 13:25:00,187.09,187.1,186.94,187.05,11292.0,185.3277,185.3376,185.1791,185.2881,11292.0
2024-11-13 13:30:00,187.02,187.35,187.02,187.15,14650.0,185.2584,185.5853,185.2584,185.3871,14650.0
2024-11-13 13:35:00,187.19,187.19,186.73,186.77,7630.0,185.4268,185.4268,184.9711,185.0107,7630.0
2024-11-13 13:40:00,186.86,186.88,186.73,186.8,9371.0,185.0999,185.1197,184.9711,185.0404,9371.0
2024-11-13 13:45:00,186.82,187.1,186.71,187.08,23437.0,185.0603,185.3376,184.9513,185.3178,23437.0
2024-11-13 13:50:00,187.11,187.24,187.01,187.01,11963.0,185.3475,185.4763,185.2485,185.2485,11963.0
2024-11-13 13:55:00,187.01,187.04,186.77,186.83,10612.0,185.2485,185.2782,185.0107,185.0702,10612.0
2024-11-13 14:00:00,186.77,187.06,186.77,187.03,11159.0,185.0107,185.298,185.0107,185.2683,11159.0
2024-11-13 14:05:00,187.02,187.13,186.9,186.98,8703.0,185.2584,185.3673,185.1395,185.2187,8703.0
2024-11-13 14:10:00,186.9,187.13,186.82,186.95,13291.0,185.1395,185.3673,185.0603,185.189,13291.0
2024-11-13 14:15:00,187.0,187.08,186.46,186.56,16441.0,185.2386,185.3178,184.7036,184.8027,16441.0
2024-11-13 14:20:00,186.55,186.73,186.21,186.28,15577.0,184.7928,184.9711,184.456,184.5253,15577.0
2024-11-13 14:25:00,186.28,186.34,185.97,186.19,27063.0,184.5253,184.5848,184.2183,184.4362,27063.0
2024-11-13 14:30:00,186.19,186.19,185.9,185.94,13406.0,184.4362,184.4362,184.1489,184.1885,13406.0
2024-11-13 14:35:00,185.94,186.14,185.74,185.99,14989.0,184.1885,184.3867,183.9904,184.2381,14989.0
2024-11-13 14:40:00,185.92,185.94,185.68,185.71,9237.0,184.1687,184.1885,183.931,183.9607,9237.0
2024-11-13 14:45:00,185.74,185.94,185.66,185.87,31117.0,183.9904,184.1885,183.9112,184.1192,31117.0
2024-11-13 14:50:00,185.9,185.9,185.65,185.68,10538.0,184.1489,184.1489,183.9013,183.931,10538.0
2024-11-13 14:55:00,185.68,185.68,185.45,185.55,23736.0,183.931,183.931,183.7032,183.8022,23736.0
2024-11-13 15:00:00,185.55,185.57,185.33,185.44,14980.0,183.8022,183.822,183.5843,183.6932,14980.0
2024-11-13 15:05:00,185.5,185.53,184.91,185.2,53361.0,183.7527,183.7824,183.1682,183.4555,53361.0
2024-11-13 15:10:00,185.19,185.5,185.11,185.44,18165.0,183.4456,183.7527,183.3664,183.6932,18165.0
2024-11-13 15:15:00,185.4,185.52,185.36,185.48,37285.0,183.6536,183.7725,183.614,183.7329,37285.0
2024-11-13 15:20:00,185.48,185.69,185.23,185.27,27870.0,183.7329,183.9409,183.4852,183.5249,27870.0
2024-11-13 15:25:00,185.24,185.33,184.98,185.2,54466.0,183.4951,183.5843,183.2376,183.4555,54466.0
2024-11-13 15:30:00,185.14,185.48,185.04,185.17,41145.0,183.3961,183.7329,183.297,183.4258,41145.0
2024-11-13 15:35:00,185.2,185.43,185.2,185.42,40825.0,183.4555,183.6833,183.4555,183.6734,40825.0
2024-11-13 15:40:00,185.42,185.65,185.42,185.43,25505.0,183.6734,183.9013,183.6734,183.6833,25505.0
2024-11-13 15:45:00,185.47,185.64,185.31,185.5,44521.0,183.723,183.8914,183.5645,183.7527,44521.0
2024-11-13 15:50:00,185.46,185.86,185.34,185.69,118299.0,183.7131,184.1093,183.5942,183.9409,118299.0
2024-11-13 15:55:00,185.69,185.8,185.42,185.45,154093.0,183.9409,184.0499,183.6734,183.7032,154093.0
2024-11-14 09:30:00,184.52,185.58,184.47,184.77,27203.0,183.3812,184.4347,183.3315,183.6297,27203.0
2024-11-14 09:35:00,184.89,184.89,183.46,183.79,11212.0,183.7489,183.7489,182.3277,182.6557,11212.0
2024-11-14 09:40:00,183.76,184.45,183.73,184.3,20172.0,182.6259,183.3116,182.5961,183.1626,20172.0
2024-11-14 09:45:00,184.3,184.97,183.98,184.57,8901.0,183.1626,183.8284,182.8445,183.4309,8901.0
2024-11-14 09:50:00,184.58,184.97,184.46,184.66,17363.0,183.4408,183.8284,183.3216,183.5203,17363.0
2024-11-14 09:55:00,184.6,184.8,184.42,184.58,11819.0,183.4607,183.6595,183.2818,183.4408,11819.0
2024-11-14 10:00:00,184.66,184.94,184.31,184.71,19825.0,183.5203,183.7986,183.1725,183.57,19825.0
2024-11-14 10:05:00,184.71,184.82,184.39,184.45,9346.0,183.57,183.6793,183.252,183.3116,9346.0
2024-11-14 10:10:00,184.34,184.55,184.25,184.5,5363.0,183.2023,183.411,183.1129,183.3613,5363.0
2024-11-14 10:15:00,184.58,184.82,184.4,184.48,13582.0,183.4408,183.6793,183.2619,183.3414,13582.0
2024-11-14 10:20:00,184.62,184.67,184.39,184.39,4161.0,183.4806,183.5303,183.252,183.252,4161.0
2024-11-14 10:25:00,184.39,184.56,184.38,184.38,17884.0,183.252,183.421,183.2421,183.2421,17884.0
2024-11-14 10:30:00,184.39,184.6,184.39,184.5,24226.0,183.252,183.4607,183.252,183.3613,24226.0
2024-11-14 10:35:00,184.5,184.92,184.45,184.8,119463.0,183.3613,183.7787,183.3116,183.6595,119463.0
2024-11-14 10:40:00,184.79,184.84,184.62,184.73,48218.0,183.6495,183.6992,183.4806,183.5899,48218.0
2024-11-14 10:45:00,184.74,184.74,184.3,184.32,14997.0,183.5998,183.5998,183.1626,183.1824,14997.0
2024-11-14 10:50:00,184.3,184.39,184.2,184.34,26259.0,183.1626,183.252,183.0632,183.2023,26259.0
2024-11-14 10:55:00,184.36,184.5,184.27,184.29,39906.0,183.2222,183.3613,183.1327,183.1526,39906.0
2024-11-14 11:00:00,184.33,184.49,184.0,184.21,22253.0,183.1924,183.3514,182.8644,183.0731,22253.0
2024-11-14 11:05:00,184.14,184.28,183.98,184.04,30585.0,183.0035,183.1427,182.8445,182.9042,30585.0
2024-11-14 11:10:00,184.14,184.25,184.04,184.14,19324.0,183.0035,183.1129,182.9042,183.0035,19324.0
2024-11-14 11:15:00,184.15,184.66,184.06,184.2,15136.0,183.0135,183.5203,182.924,183.0632,15136.0
2024-11-14 11:20:00,184.19,184.32,184.12,184.17,7591.0,183.0532,183.1824,182.9837,183.0334,7591.0
2024-11-14 11:25:00,184.22,184.33,183.97,183.97,11958.0,183.0831,183.1924,182.8346,182.8346,11958.0
2024-11-14 11:30:00,183.92,184.24,183.92,184.18,10206.0,182.7849,183.1029,182.7849,183.0433,10206.0
2024-11-14 11:35:00,184.12,184.25,184.12,184.23,14347.0,182.9837,183.1129,182.9837,183.093,14347.0
2024-11-14 11:40:00,184.28,184.35,184.0,184.19,29599.0,183.1427,183.2122,182.8644,183.0532,29599.0
2024-11-14 11:45:00,184.18,184.19,183.84,183.9,6577.0,183.0433,183.0532,182.7054,182.765,6577.0
2024-11-14 11:50:00,183.89,184.03,183.54,183.69,67136.0,182.7551,182.8942,182.4072,182.5563,67136.0
2024-11-14 11:55:00,183.7,183.74,183.41,183.41,13602.0,182.5663,182.606,182.2781,182.2781,13602.0
2024-11-14 12:00:00,183.38,183.44,183.24,183.29,20047.0,182.2482,182.3079,182.1091,182.1588,20047.0
2024-11-14 12:05:00,183.23,183.26,182.97,182.98,12918.0,182.0992,182.129,181.8408,181.8507,12918.0
2024-11-14 12:10:00,182.95,183.07,182.85,182.85,12496.0,181.8209,181.9401,181.7215,181.7215,12496.0
2024-11-14 12:15:00,182.93,182.95,182.66,182.76,8469.0,181.801,181.8209,181.5327,181.6321,8469.0
2024-11-14 12:20:00,182.73,182.82,182.66,182.72,16743.0,181.6022,181.6917,181.5327,181.5923,16743.0
2024-11-14 12:25:00,182.75,182.75,182.66,182.67,13910.0,181.6221,181.6221,181.5327,181.5426,13910.0
2024-11-14 12:30:00,182.67,182.73,182.24,182.7,28198.0,181.5426,181.6022,181.1153,181.5724,28198.0
2024-11-14 12:35:00,182.64,183.24,182.63,183.13,16489.0,181.5128,182.1091,181.5029,181.9998,16489.0
2024-11-14 12:40:00,183.04,183.19,182.97,183.04,9734.0,181.9103,182.0594,181.8408,181.9103,9734.0
2024-11-14 12:45:00,183.08,183.1,182.65,182.71,16119.0,181.9501,181.97,181.5227,181.5824,16119.0
2024-11-14 12:50:00,182.75,183.23,182.75,183.16,17801.0,181.6221,182.0992,181.6221,182.0296,17801.0
2024-11-14 12:55:00,183.16,183.16,182.92,183.04,11830.0,182.0296,182.0296,181.7911,181.9103,11830.0
2024-11-14 13:00:00,183.0,183.1,182.79,182.82,27192.0,181.8706,181.97,181.6619,181.6917,27192.0
2024-11-14 13:05:00,182.88,182.88,182.44,182.73,14902.0,181.7513,181.7513,181.314,181.6022,14902.0
2024-11-14 13:10:00,182.7,182.84,182.6,182.67,11871.0,181.5724,181.7116,181.4731,181.5426,11871.0
2024-11-14 13:15:00,182.7,182.73,182.33,182.41,9219.0,181.5724,181.6022,181.2047,181.2842,9219.0
2024-11-14 13:20:00,182.46,182.65,182.37,182.45,38424.0,181.3339,181.5227,181.2445,181.324,38424.0
2024-11-14 13:25:00,182.36,182.5,182.17,182.17,8032.0,181.2345,181.3737,181.0457,181.0457,8032.0
2024-11-14 13:30:00,182.21,182.24,181.96,182.05,6184.0,181.0855,181.1153,180.837,180.9264,6184.0
2024-11-14 13:35:00,181.98,182.21,181.98,182.06,6146.0,180.8569,181.0855,180.8569,180.9364,6146.0
2024-11-14 13:40:00,182.03,182.05,181.72,181.81,15038.0,180.9066,180.9264,180.5985,180.6879,15038.0
2024-11-14 13:45:00,181.72,182.29,181.63,182.26,41905.0,180.5985,181.165,180.509,181.1351,41905.0
2024-11-14 13:50:00,182.3,182.43,182.01,182.1,9733.0,181.1749,181.3041,180.8867,180.9761,9733.0
2024-11-14 13:55:00,182.1,182.42,181.96,182.19,31924.0,180.9761,181.2942,180.837,181.0656,31924.0
2024-11-14 14:00:00,182.16,182.8,182.15,182.71,30453.0,181.0358,181.6718,181.0258,181.5824,30453.0
2024-11-14 14:05:00,182.71,182.78,182.56,182.56,10143.0,181.5824,181.6519,181.4333,181.4333,10143.0
2024-11-14 14:10:00,182.55,182.71,182.43,182.71,14213.0,181.4234,181.5824,181.3041,181.5824,14213.0
2024-11-14 14:15:00,182.68,182.73,182.4,182.7,19851.0,181.5526,181.6022,181.2743,181.5724,19851.0
2024-11-14 14:20:00,182.78,183.09,182.67,183.09,25792.0,181.6519,181.96,181.5426,181.96,25792.0
2024-11-14 14:25:00,183.06,183.11,183.02,183.08,15415.0,181.9302,181.9799,181.8905,181.9501,15415.0
2024-11-14 14:30:00,183.09,183.16,182.99,183.12,16202.0,181.96,182.0296,181.8606,181.9898,16202.0
2024-11-14 14:35:00,183.14,183.33,183.09,183.33,16456.0,182.0097,182.1985,181.96,182.1985,16456.0
2024-11-14 14:40:00,183.33,183.49,183.31,183.44,11589.0,182.1985,182.3576,182.1787,182.3079,11589.0
2024-11-14 14:45:00,183.47,183.47,183.32,183.4,22415.0,182.3377,182.3377,182.1886,182.2681,22415.0
2024-11-14 14:50:00,183.4,183.66,183.39,183.58,23915.0,182.2681,182.5265,182.2582,182.447,23915.0
2024-11-14 14:55:00,183.59,183.71,183.36,183.63,109036.0,182.4569,182.5762,182.2284,182.4967,109036.0
2024-11-14 15:00:00,183.54,183.57,183.13,183.17,24673.0,182.4072,182.4371,181.9998,182.0395,24673.0
2024-11-14 15:05:00,183.08,183.39,182.91,183.22,34500.0,181.9501,182.2582,181.7811,182.0892,34500.0
2024-11-14 15:10:00,183.21,183.33,183.1,183.25,9348.0,182.0793,182.1985,181.97,182.119,9348.0
2024-11-14 15:15:00,183.28,183.71,183.27,183.62,12088.0,182.1489,182.5762,182.1389,182.4868,12088.0
2024-11-14 15:20:00,183.65,183.79,183.44,183.71,8876.0,182.5166,182.6557,182.3079,182.5762,8876.0
2024-11-14 15:25:00,183.67,183.95,183.54,183.91,12357.0,182.5364,182.8147,182.4072,182.775,12357.0
2024-11-14 15:30:00,183.88,184.21,183.88,184.13,19158.0,182.7452,183.0731,182.7452,182.9936,19158.0
2024-11-14 15:35:00,184.04,184.15,183.71,183.91,32673.0,182.9042,183.0135,182.5762,182.775,32673.0
2024-11-14 15:40:00,183.88,184.13,183.8,183.98,30378.0,182.7452,182.9936,182.6656,182.8445,30378.0
2024-11-14 15:45:00,183.98,184.02,183.58,183.68,33819.0,182.8445,182.8843,182.447,182.5464,33819.0
2024-11-14 15:50:00,183.66,183.82,183.51,183.56,67614.0,182.5265,182.6855,182.3774,182.4271,67614.0
2024-11-14 15:55:00,183.5,183.54,182.96,182.99,306002.0,182.3675,182.4072,181.8308,181.8606,306002.0
2024-11-15 09:30:00,183.34,185.07,183.28,184.05,102688.0,182.2085,183.9278,182.1489,182.9141,102688.0
2024-11-15 09:35:00,184.31,185.51,183.81,185.41,53925.0,183.1725,184.3651,182.6756,184.2657,53925.0
2024-11-15 09:40:00,185.65,185.75,184.55,185.0,20137.0,184.5042,184.6036,183.411,183.8582,20137.0
2024-11-15 09:45:00,184.95,185.84,184.75,185.72,29671.0,183.8085,184.6931,183.6098,184.5738,29671.0
2024-11-15 09:50:00,185.73,185.87,185.13,185.63,13570.0,184.5837,184.7229,183.9874,184.4843,13570.0
2024-11-15 09:55:00,185.81,185.97,184.5,184.82,26895.0,184.6632,184.8223,183.3613,183.6793,26895.0
2024-11-15 10:00:00,184.71,184.77,183.92,184.52,51885.0,183.57,183.6297,182.7849,183.3812,51885.0
2024-11-15 10:05:00,184.56,185.06,184.51,184.59,18463.0,183.421,183.9179,183.3713,183.4508,18463.0
2024-11-15 10:10:00,184.7,184.95,184.31,184.89,17223.0,183.5601,183.8085,183.1725,183.7489,17223.0
2024-11-15 10:15:00,184.89,184.89,184.41,184.52,26139.0,183.7489,183.7489,183.2719,183.3812,26139.0
2024-11-15 10:20:00,184.43,184.53,184.25,184.28,11828.0,183.2918,183.3911,183.1129,183.1427,11828.0
2024-11-15 10:25:00,184.33,184.68,183.95,184.02,88976.0,183.1924,183.5402,182.8147,182.8843,88976.0
2024-11-15 10:30:00,184.05,184.36,183.89,184.32,41869.0,182.9141,183.2222,182.7551,183.1824,41869.0
2024-11-15 10:35:00,184.25,184.3,183.72,183.93,12741.0,183.1129,183.1626,182.5861,182.7948,12741.0
2024-11-15 10:40:00,184.0,184.07,183.5,183.73,39255.0,182.8644,182.934,182.3675,182.5961,39255.0
2024-11-15 10:45:00,183.57,184.0,183.46,183.68,21261.0,182.4371,182.8644,182.3277,182.5464,21261.0
2024-11-15 10:50:00,183.56,183.8,183.08,183.8,17271.0,182.4271,182.6656,181.9501,182.6656,17271.0
2024-11-15 10:55:00,183.84,184.21,183.56,184.02,19133.0,182.7054,183.0731,182.4271,182.8843,19133.0
2024-11-15 11:00:00,184.0,184.34,183.99,184.22,42847.0,182.8644,183.2023,182.8545,183.0831,42847.0
2024-11-15 11:05:00,184.29,184.94,184.15,184.84,4807.0,183.1526,183.7986,183.0135,183.6992,4807.0
2024-11-15 11:10:00,184.82,185.13,184.82,184.86,11233.0,183.6793,183.9874,183.6793,183.7191,11233.0
2024-11-15 11:15:00,184.97,185.46,184.86,185.34,10910.0,183.8284,184.3154,183.7191,184.1961,10910.0
2024-11-15 11:20:00,185.34,185.35,184.91,185.21,22076.0,184.1961,184.2061,183.7688,184.0669,22076.0
2024-11-15 11:25:00,185.23,185.58,185.0,185.39,7586.0,184.0868,184.4347,183.8582,184.2458,7586.0
2024-11-15 11:30:00,185.55,185.63,185.2,185.27,7270.0,184.4048,184.4843,184.057,184.1266,7270.0
2024-11-15 11:35:00,185.2,185.4,185.07,185.28,25375.0,184.057,184.2558,183.9278,184.1365,25375.0
2024-11-15 11:40:00,185.27,185.65,185.2,185.65,55479.0,184.1266,184.5042,184.057,184.5042,55479.0
2024-11-15 11:45:00,185.62,185.79,185.13,185.13,42659.0,184.4744,184.6434,183.9874,183.9874,42659.0
2024-11-15 11:50:00,185.14,185.23,184.77,185.07,16101.0,183.9974,184.0868,183.6297,183.9278,16101.0
2024-11-15 11:55:00,185.12,185.2,184.92,185.11,21134.0,183.9775,184.057,183.7787,183.9676,21134.0
2024-11-15 12:00:00,185.11,185.11,184.43,184.58,16472.0,183.9676,183.9676,183.2918,183.4408,16472.0
2024-11-15 12:05:00,184.55,184.91,184.5,184.84,12862.0,183.411,183.7688,183.3613,183.6992,12862.0
2024-11-15 12:10:00,184.79,184.79,184.25,184.44,17798.0,183.6495,183.6495,183.1129,183.3017,17798.0
2024-11-15 12:15:00,184.45,184.58,184.34,184.54,9476.0,183.3116,183.4408,183.2023,183.4011,9476.0
2024-11-15 12:20:00,184.46,184.56,184.28,184.34,14407.0,183.3216,183.421,183.1427,183.2023,14407.0
2024-11-15 12:25:00,184.34,184.74,184.11,184.42,38698.0,183.2023,183.5998,182.9737,183.2818,38698.0
2024-11-15 12:30:00,184.42,184.61,184.14,184.44,13204.0,183.2818,183.4706,183.0035,183.3017,13204.0
2024-11-15 12:35:00,184.34,184.42,184.13,184.3,16827.0,183.2023,183.2818,182.9936,183.1626,16827.0
2024-11-15 12:40:00,184.3,184.39,184.15,184.39,11142.0,183.1626,183.252,183.0135,183.252,11142.0
2024-11-15 12:45:00,184.37,184.44,183.92,184.16,15763.0,183.2321,183.3017,182.7849,183.0234,15763.0
2024-11-15 12:50:00,184.05,184.26,184.05,184.2,8659.0,182.9141,183.1228,182.9141,183.0632,8659.0
2024-11-15 12:55:00,184.2,184.37,184.14,184.29,7794.0,183.0632,183.2321,183.0035,183.1526,7794.0
2024-11-15 13:00:00,184.29,184.51,184.28,184.46,9630.0,183.1526,183.3713,183.1427,183.3216,9630.0
2024-11-15 13:05:00,184.47,185.0,184.41,184.91,12512.0,183.3315,183.8582,183.2719,183.7688,12512.0
2024-11-15 13:10:00,184.81,184.94,184.69,184.92,8063.0,183.6694,183.7986,183.5502,183.7787,8063.0
2024-11-15 13:15:00,184.91,185.23,184.83,185.2,13838.0,183.7688,184.0868,183.6893,184.057,13838.0
2024-11-15 13:20:00,185.22,185.48,184.51,184.72,28755.0,184.0769,184.3353,183.3713,183.58,28755.0
2024-11-15 13:25:00,184.75,184.8,184.57,184.65,6414.0,183.6098,183.6595,183.4309,183.5104,6414.0
2024-11-15 13:30:00,184.57,184.6,184.18,184.37,10193.0,183.4309,183.4607,183.0433,183.2321,10193.0
2024-11-15 13:35:00,184.29,184.78,184.24,184.78,9367.0,183.1526,183.6396,183.1029,183.6396,9367.0
2024-11-15 13:40:00,184.78,184.78,184.22,184.35,29257.0,183.6396,183.6396,183.0831,183.2122,29257.0
2024-11-15 13:45:00,184.35,184.47,184.0,184.0,9022.0,183.2122,183.3315,182.8644,182.8644,9022.0
2024-11-15 13:50:00,184.01,184.21,183.94,184.09,19522.0,182.8743,183.0731,182.8048,182.9539,19522.0
2024-11-15 13:55:00,184.09,184.32,183.96,184.32,11380.0,182.9539,183.1824,182.8247,183.1824,11380.0
2024-11-15 14:00:00,184.3,184.49,184.01,184.19,17258.0,183.1626,183.3514,182.8743,183.0532,17258.0
2024-11-15 14:05:00,184.16,184.37,184.01,184.28,17446.0,183.0234,183.2321,182.8743,183.1427,17446.0
2024-11-15 14:10:00,184.26,184.4,184.21,184.39,10899.0,183.1228,183.2619,183.0731,183.252,10899.0
2024-11-15 14:15:00,184.31,184.37,184.16,184.25,12484.0,183.1725,183.2321,183.0234,183.1129,12484.0
2024-11-15 14:20:00,184.25,184.31,184.01,184.11,18108.0,183.1129,183.1725,182.8743,182.9737,18108.0
2024-11-15 14:25:00,184.11,184.29,183.94,184.26,25799.0,182.9737,183.1526,182.8048,183.1228,25799.0
2024-11-15 14:30:00,184.25,184.35,184.22,184.32,17518.0,183.1129,183.2122,183.0831,183.1824,17518.0
2024-11-15 14:35:00,184.31,184.51,184.25,184.32,52276.0,183.1725,183.3713,183.1129,183.1824,52276.0
2024-11-15 14:40:00,184.32,184.43,184.11,184.4,62339.0,183.1824,183.2918,182.9737,183.2619,62339.0
2024-11-15 14:45:00,184.29,184.51,184.14,184.19,15847.0,183.1526,183.3713,183.0035,183.0532,15847.0
2024-11-15 14:50:00,184.08,184.24,183.86,183.92,19032.0,182.9439,183.1029,182.7253,182.7849,19032.0
2024-11-15 14:55:00,183.97,184.43,183.92,184.31,35182.0,182.8346,183.2918,182.7849,183.1725,35182.0
2024-11-15 15:00:00,184.26,184.38,184.16,184.3,23199.0,183.1228,183.2421,183.0234,183.1626,23199.0
2024-11-15 15:05:00,184.31,184.43,184.15,184.36,27480.0,183.1725,183.2918,183.0135,183.2222,27480.0
2024-11-15 15:10:00,184.28,184.77,184.28,184.74,30825.0,183.1427,183.6297,183.1427,183.5998,30825.0
2024-11-15 15:15:00,184.74,184.98,184.44,184.91,22069.0,183.5998,183.8384,183.3017,183.7688,22069.0
2024-11-15 15:20:00,184.91,185.03,184.63,184.72,26858.0,183.7688,183.8881,183.4905,183.58,26858.0
2024-11-15 15:25:00,184.63,184.78,184.51,184.59,27680.0,183.4905,183.6396,183.3713,183.4508,27680.0
2024-11-15 15:30:00,184.61,184.69,184.47,184.68,33834.0,183.4706,183.5502,183.3315,183.5402,33834.0
2024-11-15 15:35:00,184.68,184.77,184.54,184.73,42459.0,183.5402,183.6297,183.4011,183.5899,42459.0
2024-11-15 15:40:00,184.73,184.74,184.4,184.42,42114.0,183.5899,183.5998,183.2619,183.2818,42114.0
2024-11-15 15:45:00,184.41,184.82,184.38,184.52,142832.0,183.2719,183.6793,183.2421,183.3812,142832.0
2024-11-15 15:50:00,184.45,184.8,184.45,184.55,100326.0,183.3116,183.6595,183.3116,183.411,100326.0
2024-11-15 15:55:00,184.59,185.37,184.52,185.12,415036.0,183.4508,184.226,183.3812,183.9775,415036.0
2024-11-18 09:30:00,184.45,185.57,184.17,185.56,38678.0,183.3116,184.4247,183.0334,184.4148,38678.0
2024-11-18 09:35:00,185.56,186.1,185.03,185.13,21826.0,184.4148,184.9514,183.8881,183.9874,21826.0
2024-11-18 09:40:00,184.98,185.35,184.68,184.86,8572.0,183.8384,184.2061,183.5402,183.7191,8572.0
2024-11-18 09:45:00,185.0,185.18,184.57,185.09,26149.0,183.8582,184.0371,183.4309,183.9477,26149.0
2024-11-18 09:50:00,185.0,185.08,184.8,185.05,13485.0,183.8582,183.9377,183.6595,183.9079,13485.0
2024-11-18 09:55:00,184.86,184.95,184.02,184.04,4361.0,183.7191,183.8085,182.8843,182.9042,4361.0
2024-11-18 10:00:00,184.16,184.35,184.07,184.11,10740.0,183.0234,183.2122,182.934,182.9737,10740.0
2024-11-18 10:05:00,184.14,184.36,183.59,183.64,9687.0,183.0035,183.2222,182.4569,182.5066,9687.0
2024-11-18 10:10:00,183.57,183.68,183.22,183.22,7116.0,182.4371,182.5464,182.0892,182.0892,7116.0
2024-11-18 10:15:00,183.25,183.49,183.03,183.13,4520.0,182.119,182.3576,181.9004,181.9998,4520.0
2024-11-18 10:20:00,183.03,183.18,182.66,182.87,10779.0,181.9004,182.0495,181.5327,181.7414,10779.0
2024-11-18 10:25:00,182.96,183.19,182.87,183.08,7423.0,181.8308,182.0594,181.7414,181.9501,7423.0
2024-11-18 10:30:00,183.09,183.28,182.98,183.23,4122.0,181.96,182.1489,181.8507,182.0992,4122.0
2024-11-18 10:35:00,183.16,183.48,183.11,183.48,5626.0,182.0296,182.3476,181.9799,182.3476,5626.0
2024-11-18 10:40:00,183.46,183.53,183.24,183.34,6126.0,182.3277,182.3973,182.1091,182.2085,6126.0
2024-11-18 10:45:00,183.26,183.43,183.03,183.26,5652.0,182.129,182.2979,181.9004,182.129,5652.0
2024-11-18 10:50:00,183.3,183.52,183.2,183.45,10913.0,182.1687,182.3874,182.0693,182.3178,10913.0
2024-11-18 10:55:00,183.45,183.62,183.38,183.59,7576.0,182.3178,182.4868,182.2482,182.4569,7576.0
2024-11-18 11:00:00,183.57,183.95,183.54,183.7,13294.0,182.4371,182.8147,182.4072,182.5663,13294.0
2024-11-18 11:05:00,183.68,184.03,183.64,184.01,13148.0,182.5464,182.8942,182.5066,182.8743,13148.0
2024-11-18 11:10:00,184.07,184.08,183.65,183.65,3304.0,182.934,182.9439,182.5166,182.5166,3304.0
2024-11-18 11:15:00,183.75,183.95,183.66,183.94,7143.0,182.616,182.8147,182.5265,182.8048,7143.0
2024-11-18 11:20:00,183.96,184.15,183.87,184.13,3952.0,182.8247,183.0135,182.7352,182.9936,3952.0
2024-11-18 11:25:00,184.07,184.07,183.81,183.86,7595.0,182.934,182.934,182.6756,182.7253,7595.0
2024-11-18 11:30:00,183.88,184.06,183.76,183.76,7237.0,182.7452,182.924,182.6259,182.6259,7237.0
2024-11-18 11:35:00,183.83,184.23,183.76,184.18,3201.0,182.6955,183.093,182.6259,183.0433,3201.0
2024-11-18 11:40:00,184.14,184.3,183.98,184.3,3398.0,183.0035,183.1626,182.8445,183.1626,3398.0
2024-11-18 11:45:00,184.25,184.28,184.05,184.08,3423.0,183.1129,183.1427,182.9141,182.9439,3423.0
2024-11-18 11:50:00,183.99,184.15,183.83,184.04,5088.0,182.8545,183.0135,182.6955,182.9042,5088.0
2024-11-18 11:55:00,183.89,183.97,183.66,183.66,4906.0,182.7551,182.8346,182.5265,182.5265,4906.0
2024-11-18 12:00:00,183.66,183.91,183.66,183.88,14160.0,182.5265,182.775,182.5265,182.7452,14160.0
2024-11-18 12:05:00,183.85,183.86,183.5,183.64,10369.0,182.7153,182.7253,182.3675,182.5066,10369.0
2024-11-18 12:10:00,183.66,183.93,183.65,183.81,92303.0,182.5265,182.7948,182.5166,182.6756,92303.0
2024-11-18 12:15:00,183.81,183.91,183.64,183.81,3928.0,182.6756,182.775,182.5066,182.6756,3928.0
2024-11-18 12:20:00,183.81,184.14,183.79,184.12,6892.0,182.6756,183.0035,182.6557,182.9837,6892.0
2024-11-18 12:25:00,184.11,184.18,183.99,183.99,5364.0,182.9737,183.0433,182.8545,182.8545,5364.0
2024-11-18 12:30:00,183.96,183.96,183.65,183.85,32706.0,182.8247,182.8247,182.5166,182.7153,32706.0
2024-11-18 12:35:00,183.87,184.09,183.75,184.09,27112.0,182.7352,182.9539,182.616,182.9539,27112.0
2024-11-18 12:40:00,184.09,184.27,184.05,184.05,7808.0,182.9539,183.1327,182.9141,182.9141,7808.0
2024-11-18 12:45:00,184.04,184.08,183.76,183.81,15286.0,182.9042,182.9439,182.6259,182.6756,15286.0
2024-11-18 12:50:00,183.87,184.03,183.87,183.93,7353.0,182.7352,182.8942,182.7352,182.7948,7353.0
2024-11-18 12:55:00,184.0,184.31,183.94,184.11,170709.0,182.8644,183.1725,182.8048,182.9737,170709.0
2024-11-18 13:00:00,184.11,184.2,183.96,184.06,41417.0,182.9737,183.0632,182.8247,182.924,41417.0
2024-11-18 13:05:00,184.07,184.22,183.92,184.0,55802.0,182.934,183.0831,182.7849,182.8644,55802.0
2024-11-18 13:10:00,184.0,184.04,183.67,183.75,14798.0,182.8644,182.9042,182.5364,182.616,14798.0
2024-11-18 13:15:00,183.67,183.95,183.58,183.91,10711.0,182.5364,182.8147,182.447,182.775,10711.0
2024-11-18 13:20:00,183.93,183.95,183.74,183.82,3872.0,182.7948,182.8147,182.606,182.6855,3872.0
2024-11-18 13:25:00,183.84,183.9,183.71,183.8,8870.0,182.7054,182.765,182.5762,182.6656,8870.0
2024-11-18 13:30:00,183.8,183.8,183.57,183.68,12363.0,182.6656,182.6656,182.4371,182.5464,12363.0
2024-11-18 13:35:00,183.63,183.67,183.5,183.66,10022.0,182.4967,182.5364,182.3675,182.5265,10022.0
2024-11-18 13:40:00,183.66,183.66,183.4,183.4,17049.0,182.5265,182.5265,182.2681,182.2681,17049.0
2024-11-18 13:45:00,183.42,183.5,183.38,183.43,14013.0,182.288,182.3675,182.2482,182.2979,14013.0
2024-11-18 13:50:00,183.45,183.51,183.13,183.14,13653.0,182.3178,182.3774,181.9998,182.0097,13653.0
2024-11-18 13:55:00,183.14,183.45,183.12,183.45,17719.0,182.0097,182.3178,181.9898,182.3178,17719.0
2024-11-18 14:00:00,183.45,183.64,183.36,183.58,18239.0,182.3178,182.5066,182.2284,182.447,18239.0
2024-11-18 14:05:00,183.54,183.58,183.38,183.38,8538.0,182.4072,182.447,182.2482,182.2482,8538.0
2024-11-18 14:10:00,183.35,183.39,183.14,183.22,9278.0,182.2184,182.2582,182.0097,182.0892,9278.0
2024-11-18 14:15:00,183.18,183.2,182.91,182.94,8884.0,182.0495,182.0693,181.7811,181.811,8884.0
2024-11-18 14:20:00,182.95,182.97,182.52,182.68,6657.0,181.8209,181.8408,181.3935,181.5526,6657.0
2024-11-18 14:25:00,182.6,182.76,182.52,182.76,6957.0,181.4731,181.6321,181.3935,181.6321,6957.0
2024-11-18 14:30:00,182.63,182.69,182.39,182.47,9388.0,181.5029,181.5625,181.2643,181.3439,9388.0
2024-11-18 14:35:00,182.47,182.53,182.11,182.18,10819.0,181.3439,181.4035,180.9861,181.0556,10819.0
2024-11-18 14:40:00,182.14,182.37,182.07,182.31,10103.0,181.0159,181.2445,180.9463,181.1848,10103.0
2024-11-18 14:45:00,182.29,182.45,182.25,182.25,14475.0,181.165,181.324,181.1252,181.1252,14475.0
2024-11-18 14:50:00,182.27,182.36,182.21,182.31,29745.0,181.1451,181.2345,181.0855,181.1848,29745.0
2024-11-18 14:55:00,182.31,182.4,182.19,182.34,11203.0,181.1848,181.2743,181.0656,181.2147,11203.0
2024-11-18 15:00:00,182.33,182.56,182.33,182.42,28203.0,181.2047,181.4333,181.2047,181.2942,28203.0
2024-11-18 15:05:00,182.4,182.65,182.39,182.65,17205.0,181.2743,181.5227,181.2643,181.5227,17205.0
2024-11-18 15:10:00,182.7,182.78,182.54,182.59,13476.0,181.5724,181.6519,181.4134,181.4631,13476.0
2024-11-18 15:15:00,182.56,182.59,182.36,182.47,5311.0,181.4333,181.4631,181.2345,181.3439,5311.0
2024-11-18 15:20:00,182.46,182.49,182.33,182.47,15201.0,181.3339,181.3637,181.2047,181.3439,15201.0
2024-11-18 15:25:00,182.48,182.61,182.46,182.53,25936.0,181.3538,181.483,181.3339,181.4035,25936.0
2024-11-18 15:30:00,182.55,182.64,182.49,182.59,14909.0,181.4234,181.5128,181.3637,181.4631,14909.0
2024-11-18 15:35:00,182.57,182.6,182.45,182.58,12982.0,181.4432,181.4731,181.324,181.4532,12982.0
2024-11-18 15:40:00,182.55,182.64,182.46,182.5,17425.0,181.4234,181.5128,181.3339,181.3737,17425.0
2024-11-18 15:45:00,182.5,182.53,182.37,182.51,22013.0,181.3737,181.4035,181.2445,181.3836,22013.0
2024-11-18 15:50:00,182.49,182.51,182.14,182.24,36144.0,181.3637,181.3836,181.0159,181.1153,36144.0
2024-11-18 15:55:00,182.25,182.9,182.14,182.89,182648.0,181.1252,181.7712,181.0159,181.7613,182648.0
2024-11-19 09:30:00,179.67,180.55,179.08,180.18,38426.0,178.5611,179.4357,177.9748,179.068,38426.0
2024-11-19 09:35:00,180.32,181.04,179.92,180.98,4917.0,179.2071,179.9227,178.8096,179.863,4917.0
2024-11-19 09:40:00,180.84,181.02,180.47,180.68,9740.0,179.7239,179.9028,179.3562,179.5649,9740.0
2024-11-19 09:45:00,180.6,181.6,180.6,180.92,18549.0,179.4854,180.4792,179.4854,179.8034,18549.0
2024-11-19 09:50:00,180.97,181.05,180.54,180.87,9520.0,179.8531,179.9326,179.4258,179.7537,9520.0
2024-11-19 09:55:00,180.98,181.16,180.86,181.04,16303.0,179.863,180.0419,179.7438,179.9227,16303.0
2024-11-19 10:00:00,180.94,181.47,180.91,180.92,18912.0,179.8233,180.35,179.7935,179.8034,18912.0
2024-11-19 10:05:00,180.87,181.24,180.83,181.09,9960.0,179.7537,180.1214,179.714,179.9724,9960.0
2024-11-19 10:10:00,181.19,181.47,181.13,181.27,15289.0,180.0718,180.35,180.0121,180.1513,15289.0
2024-11-19 10:15:00,181.18,181.35,181.0,181.22,5229.0,180.0618,180.2308,179.8829,180.1016,5229.0
2024-11-19 10:20:00,181.16,181.33,181.02,181.22,13861.0,180.0419,180.2109,179.9028,180.1016,13861.0
2024-11-19 10:25:00,181.41,181.5,181.34,181.39,6886.0,180.2904,180.3798,180.2208,180.2705,6886.0
2024-11-19 10:30:00,181.4,181.71,181.39,181.64,14720.0,180.2805,180.5885,180.2705,180.519,14720.0
2024-11-19 10:35:00,181.64,181.75,181.54,181.59,22793.0,180.519,180.6283,180.4196,180.4693,22793.0
2024-11-19 10:40:00,181.61,181.67,181.41,181.59,28189.0,180.4892,180.5488,180.2904,180.4693,28189.0
2024-11-19 10:45:00,181.54,181.6,181.32,181.52,11443.0,180.4196,180.4792,180.2009,180.3997,11443.0
2024-11-19 10:50:00,181.55,181.58,181.42,181.42,5887.0,180.4295,180.4593,180.3003,180.3003,5887.0
2024-11-19 10:55:00,181.38,181.45,181.29,181.42,10404.0,180.2606,180.3301,180.1711,180.3003,10404.0
2024-11-19 11:00:00,181.39,181.44,181.11,181.17,11892.0,180.2705,180.3202,179.9922,180.0519,11892.0
2024-11-19 11:05:00,181.17,181.67,181.17,181.66,36308.0,180.0519,180.5488,180.0519,180.5389,36308.0
2024-11-19 11:10:00,181.67,181.7,181.55,181.59,19043.0,180.5488,180.5786,180.4295,180.4693,19043.0
2024-11-19 11:15:00,181.61,181.92,181.57,181.9,49035.0,180.4892,180.7972,180.4494,180.7774,49035.0
2024-11-19 11:20:00,181.91,181.96,181.78,181.9,7762.0,180.7873,180.837,180.6581,180.7774,7762.0
2024-11-19 11:25:00,181.84,182.0,181.75,181.86,37635.0,180.7177,180.8768,180.6283,180.7376,37635.0
2024-11-19 11:30:00,181.8,181.88,181.66,181.67,5763.0,180.678,180.7575,180.5389,180.5488,5763.0
2024-11-19 11:35:00,181.67,181.8,181.62,181.8,5217.0,180.5488,180.678,180.4991,180.678,5217.0
2024-11-19 11:40:00,181.84,182.0,181.79,181.83,7274.0,180.7177,180.8768,180.668,180.7078,7274.0
2024-11-19 11:45:00,181.86,181.97,181.71,181.73,5202.0,180.7376,180.8469,180.5885,180.6084,5202.0
2024-11-19 11:50:00,181.55,181.75,181.54,181.7,4265.0,180.4295,180.6283,180.4196,180.5786,4265.0
2024-11-19 11:55:00,181.77,181.97,181.77,181.96,6395.0,180.6482,180.8469,180.6482,180.837,6395.0
2024-11-19 12:00:00,181.99,181.99,181.54,181.54,3658.0,180.8668,180.8668,180.4196,180.4196,3658.0
2024-11-19 12:05:00,181.6,181.71,181.51,181.67,13721.0,180.4792,180.5885,180.3898,180.5488,13721.0
2024-11-19 12:10:00,181.66,181.75,181.44,181.44,3173.0,180.5389,180.6283,180.3202,180.3202,3173.0
2024-11-19 12:15:00,181.57,181.78,181.48,181.72,12829.0,180.4494,180.6581,180.36,180.5985,12829.0
2024-11-19 12:20:00,181.67,181.69,181.56,181.62,3975.0,180.5488,180.5687,180.4395,180.4991,3975.0
2024-11-19 12:25:00,181.61,181.81,181.55,181.75,4653.0,180.4892,180.6879,180.4295,180.6283,4653.0
2024-11-19 12:30:00,181.75,181.84,181.57,181.78,6889.0,180.6283,180.7177,180.4494,180.6581,6889.0
2024-11-19 12:35:00,181.84,181.9,181.66,181.78,7312.0,180.7177,180.7774,180.5389,180.6581,7312.0
2024-11-19 12:40:00,181.78,181.87,181.6,181.6,10366.0,180.6581,180.7476,180.4792,180.4792,10366.0
2024-11-19 12:45:00,181.65,181.73,181.43,181.49,5708.0,180.5289,180.6084,180.3103,180.3699,5708.0
2024-11-19 12:50:00,181.44,181.81,181.38,181.77,11441.0,180.3202,180.6879,180.2606,180.6482,11441.0
2024-11-19 12:55:00,181.82,182.0,181.8,181.87,13914.0,180.6979,180.8768,180.678,180.7476,13914.0
2024-11-19 13:00:00,181.83,181.83,181.61,181.61,3481.0,180.7078,180.7078,180.4892,180.4892,3481.0
2024-11-19 13:05:00,181.61,181.84,181.61,181.78,6061.0,180.4892,180.7177,180.4892,180.6581,6061.0
2024-11-19 13:10:00,181.84,181.89,181.75,181.86,2032.0,180.7177,180.7674,180.6283,180.7376,2032.0
2024-11-19 13:15:00,181.89,181.93,181.73,181.81,3455.0,180.7674,180.8072,180.6084,180.6879,3455.0
2024-11-19 13:20:00,181.81,181.94,181.8,181.8,12837.0,180.6879,180.8171,180.678,180.678,12837.0
2024-11-19 13:25:00,181.79,181.89,181.71,181.75,4649.0,180.668,180.7674,180.5885,180.6283,4649.0
2024-11-19 13:30:00,181.7,181.76,181.52,181.58,3671.0,180.5786,180.6382,180.3997,180.4593,3671.0
2024-11-19 13:35:00,181.58,181.75,181.53,181.75,3973.0,180.4593,180.6283,180.4097,180.6283,3973.0
2024-11-19 13:40:00,181.8,181.8,181.72,181.73,2568.0,180.678,180.678,180.5985,180.6084,2568.0
2024-11-19 13:45:00,181.79,181.92,181.76,181.86,3148.0,180.668,180.7972,180.6382,180.7376,3148.0
2024-11-19 13:50:00,181.87,181.95,181.8,181.9,3845.0,180.7476,180.8271,180.678,180.7774,3845.0
2024-11-19 13:55:00,181.86,181.87,181.81,181.81,1892.0,180.7376,180.7476,180.6879,180.6879,1892.0
2024-11-19 14:00:00,181.79,181.8,181.65,181.71,2615.0,180.668,180.678,180.5289,180.5885,2615.0
2024-11-19 14:05:00,181.66,181.76,181.61,181.68,8094.0,180.5389,180.6382,180.4892,180.5587,8094.0
2024-11-19 14:10:00,181.66,181.66,181.46,181.55,4126.0,180.5389,180.5389,180.3401,180.4295,4126.0
2024-11-19 14:15:00,181.52,181.52,181.29,181.3,2369.0,180.3997,180.3997,180.1711,180.1811,2369.0
2024-11-19 14:20:00,181.4,181.45,181.34,181.36,7216.0,180.2805,180.3301,180.2208,180.2407,7216.0
2024-11-19 14:25:00,181.32,181.44,181.27,181.35,15035.0,180.2009,180.3202,180.1513,180.2308,15035.0
2024-11-19 14:30:00,181.39,181.54,181.31,181.42,31392.0,180.2705,180.4196,180.191,180.3003,31392.0
2024-11-19 14:35:00,181.37,181.51,181.32,181.5,4997.0,180.2506,180.3898,180.2009,180.3798,4997.0
2024-11-19 14:40:00,181.51,181.51,181.31,181.42,9142.0,180.3898,180.3898,180.191,180.3003,9142.0
2024-11-19 14:45:00,181.42,181.42,181.23,181.25,6459.0,180.3003,180.3003,180.1115,180.1314,6459.0
2024-11-19 14:50:00,181.26,181.36,181.16,181.27,4978.0,180.1413,180.2407,180.0419,180.1513,4978.0
2024-11-19 14:55:00,181.32,181.41,181.17,181.26,6489.0,180.2009,180.2904,180.0519,180.1413,6489.0
2024-11-19 15:00:00,181.25,181.33,181.19,181.23,4328.0,180.1314,180.2109,180.0718,180.1115,4328.0
2024-11-19 15:05:00,181.23,181.39,181.13,181.39,8632.0,180.1115,180.2705,180.0121,180.2705,8632.0
2024-11-19 15:10:00,181.4,181.52,181.39,181.47,8338.0,180.2805,180.3997,180.2705,180.35,8338.0
2024-11-19 15:15:00,181.52,181.82,181.49,181.82,42333.0,180.3997,180.6979,180.3699,180.6979,42333.0
2024-11-19 15:20:00,181.79,181.81,181.63,181.63,15209.0,180.668,180.6879,180.509,180.509,15209.0
2024-11-19 15:25:00,181.67,181.67,181.44,181.47,8708.0,180.5488,180.5488,180.3202,180.35,8708.0
2024-11-19 15:30:00,181.48,181.54,181.34,181.47,18486.0,180.36,180.4196,180.2208,180.35,18486.0
2024-11-19 15:35:00,181.47,181.63,181.44,181.61,12319.0,180.35,180.509,180.3202,180.4892,12319.0
2024-11-19 15:40:00,181.57,181.6,181.43,181.53,16302.0,180.4494,180.4792,180.3103,180.4097,16302.0
2024-11-19 15:45:00,181.53,181.54,181.43,181.51,32996.0,180.4097,180.4196,180.3103,180.3898,32996.0
2024-11-19 15:50:00,181.55,181.6,181.03,181.03,33895.0,180.4295,180.4792,179.9127,179.9127,33895.0
2024-11-19 15:55:00,181.06,181.14,180.9,181.0,101165.0,179.9426,180.0221,179.7835,179.8829,101165.0
2024-11-20 09:30:00,181.32,181.75,181.21,181.7,18453.0,180.2009,180.6283,180.0916,180.5786,18453.0
2024-11-20 09:35:00,181.68,181.68,180.62,181.1,16209.0,180.5587,180.5587,179.5053,179.9823,16209.0
2024-11-20 09:40:00,181.02,181.64,180.84,181.64,6379.0,179.9028,180.519,179.7239,180.519,6379.0
2024-11-20 09:45:00,181.48,181.8,181.29,181.64,12007.0,180.36,180.678,180.1711,180.519,12007.0
2024-11-20 09:50:00,181.49,181.53,181.07,181.07,10463.0,180.3699,180.4097,179.9525,179.9525,10463.0
2024-11-20 09:55:00,180.9,181.28,180.85,181.08,7411.0,179.7835,180.1612,179.7339,179.9624,7411.0
2024-11-20 10:00:00,181.15,181.43,180.85,180.99,9729.0,180.032,180.3103,179.7339,179.873,9729.0
2024-11-20 10:05:00,181.0,181.06,180.23,180.23,20986.0,179.8829,179.9426,179.1177,179.1177,20986.0
2024-11-20 10:10:00,180.27,180.96,180.07,180.66,16646.0,179.1574,179.8432,178.9587,179.545,16646.0
2024-11-20 10:15:00,180.56,180.77,180.19,180.66,13790.0,179.4456,179.6543,179.0779,179.545,13790.0
2024-11-20 10:20:00,180.66,181.53,180.35,181.49,9706.0,179.545,180.4097,179.2369,180.3699,9706.0
2024-11-20 10:25:00,181.49,181.6,181.28,181.35,5185.0,180.3699,180.4792,180.1612,180.2308,5185.0
2024-11-20 10:30:00,181.34,181.48,181.14,181.41,20054.0,180.2208,180.36,180.0221,180.2904,20054.0
2024-11-20 10:35:00,181.34,181.72,181.25,181.69,11184.0,180.2208,180.5985,180.1314,180.5687,11184.0
2024-11-20 10:40:00,181.69,181.78,181.36,181.46,7519.0,180.5687,180.6581,180.2407,180.3401,7519.0
2024-11-20 10:45:00,181.46,181.63,181.45,181.58,4366.0,180.3401,180.509,180.3301,180.4593,4366.0
2024-11-20 10:50:00,181.55,181.72,181.44,181.72,8761.0,180.4295,180.5985,180.3202,180.5985,8761.0
2024-11-20 10:55:00,181.72,181.78,181.61,181.61,6464.0,180.5985,180.6581,180.4892,180.4892,6464.0
2024-11-20 11:00:00,181.61,181.78,181.54,181.61,9382.0,180.4892,180.6581,180.4196,180.4892,9382.0
2024-11-20 11:05:00,181.54,181.67,181.42,181.66,5556.0,180.4196,180.5488,180.3003,180.5389,5556.0
2024-11-20 11:10:00,181.66,181.69,181.14,181.47,11027.0,180.5389,180.5687,180.0221,180.35,11027.0
2024-11-20 11:15:00,181.53,181.57,181.31,181.34,4089.0,180.4097,180.4494,180.191,180.2208,4089.0
2024-11-20 11:20:00,181.34,181.48,181.31,181.45,1705.0,180.2208,180.36,180.191,180.3301,1705.0
2024-11-20 11:25:00,181.41,181.45,181.02,181.02,6518.0,180.2904,180.3301,179.9028,179.9028,6518.0
2024-11-20 11:30:00,181.04,181.2,180.89,181.17,10756.0,179.9227,180.0817,179.7736,180.0519,10756.0
2024-11-20 11:35:00,181.28,181.39,180.98,181.39,6607.0,180.1612,180.2705,179.863,180.2705,6607.0
2024-11-20 11:40:00,181.32,181.42,181.2,181.41,4247.0,180.2009,180.3003,180.0817,180.2904,4247.0
2024-11-20 11:45:00,181.41,181.41,181.14,181.35,3039.0,180.2904,180.2904,180.0221,180.2308,3039.0
2024-11-20 11:50:00,181.41,181.62,181.29,181.62,5767.0,180.2904,180.4991,180.1711,180.4991,5767.0
2024-11-20 11:55:00,181.59,181.63,181.38,181.6,5558.0,180.4693,180.509,180.2606,180.4792,5558.0
2024-11-20 12:00:00,181.56,181.62,181.17,181.35,4400.0,180.4395,180.4991,180.0519,180.2308,4400.0
2024-11-20 12:05:00,181.33,181.39,181.06,181.17,3530.0,180.2109,180.2705,179.9426,180.0519,3530.0
2024-11-20 12:10:00,181.11,181.15,180.84,180.91,7948.0,179.9922,180.032,179.7239,179.7935,7948.0
2024-11-20 12:15:00,180.88,181.07,180.84,180.84,8289.0,179.7637,179.9525,179.7239,179.7239,8289.0
2024-11-20 12:20:00,180.75,180.76,180.65,180.72,17040.0,179.6345,179.6444,179.5351,179.6047,17040.0
2024-11-20 12:25:00,180.73,180.77,180.54,180.65,6301.0,179.6146,179.6543,179.4258,179.5351,6301.0
2024-11-20 12:30:00,180.57,180.88,180.57,180.69,9703.0,179.4556,179.7637,179.4556,179.5748,9703.0
2024-11-20 12:35:00,180.59,180.65,180.4,180.46,8430.0,179.4755,179.5351,179.2866,179.3463,8430.0
2024-11-20 12:40:00,180.45,180.5,180.33,180.38,8263.0,179.3363,179.386,179.2171,179.2668,8263.0
2024-11-20 12:45:00,180.44,180.5,180.36,180.45,4580.0,179.3264,179.386,179.2469,179.3363,4580.0
2024-11-20 12:50:00,180.45,180.5,180.28,180.28,5005.0,179.3363,179.386,179.1674,179.1674,5005.0
2024-11-20 12:55:00,180.26,180.31,180.12,180.21,16943.0,179.1475,179.1972,179.0084,179.0978,16943.0
2024-11-20 13:00:00,180.25,180.31,180.16,180.28,3650.0,179.1376,179.1972,179.0481,179.1674,3650.0
2024-11-20 13:05:00,180.28,180.45,180.28,180.35,16892.0,179.1674,179.3363,179.1674,179.2369,16892.0
2024-11-20 13:10:00,180.35,180.56,180.28,180.46,16746.0,179.2369,179.4456,179.1674,179.3463,16746.0
2024-11-20 13:15:00,180.45,180.77,180.45,180.55,8242.0,179.3363,179.6543,179.3363,179.4357,8242.0
2024-11-20 13:20:00,180.45,180.75,180.39,180.64,7058.0,179.3363,179.6345,179.2767,179.5251,7058.0
2024-11-20 13:25:00,180.84,180.85,180.45,180.51,19301.0,179.7239,179.7339,179.3363,179.3959,19301.0
2024-11-20 13:30:00,180.49,180.64,180.39,180.39,8391.0,179.3761,179.5251,179.2767,179.2767,8391.0
2024-11-20 13:35:00,180.39,180.49,180.14,180.14,3877.0,179.2767,179.3761,179.0282,179.0282,3877.0
2024-11-20 13:40:00,180.18,180.28,180.17,180.19,3721.0,179.068,179.1674,179.058,179.0779,3721.0
2024-11-20 13:45:00,180.22,180.25,180.05,180.1,12003.0,179.1077,179.1376,178.9388,178.9885,12003.0
2024-11-20 13:50:00,180.15,180.25,180.14,180.22,5023.0,179.0382,179.1376,179.0282,179.1077,5023.0
2024-11-20 13:55:00,180.18,180.47,180.18,180.3,5660.0,179.068,179.3562,179.068,179.1872,5660.0
2024-11-20 14:00:00,180.24,180.4,180.06,180.06,6603.0,179.1276,179.2866,178.9487,178.9487,6603.0
2024-11-20 14:05:00,180.01,180.17,180.01,180.02,3329.0,178.899,179.058,178.899,178.909,3329.0
2024-11-20 14:10:00,180.01,180.17,179.95,180.05,5200.0,178.899,179.058,178.8394,178.9388,5200.0
2024-11-20 14:15:00,180.05,180.18,180.0,180.13,12515.0,178.9388,179.068,178.8891,179.0183,12515.0
2024-11-20 14:20:00,180.13,180.19,180.05,180.07,4171.0,179.0183,179.0779,178.9388,178.9587,4171.0
2024-11-20 14:25:00,180.12,180.34,180.11,180.26,6442.0,179.0084,179.227,178.9984,179.1475,6442.0
2024-11-20 14:30:00,180.31,180.37,180.21,180.37,6430.0,179.1972,179.2568,179.0978,179.2568,6430.0
2024-11-20 14:35:00,180.38,180.51,180.34,180.43,10799.0,179.2668,179.3959,179.227,179.3164,10799.0
2024-11-20 14:40:00,180.48,180.68,180.4,180.67,9824.0,179.3661,179.5649,179.2866,179.555,9824.0
2024-11-20 14:45:00,180.69,180.71,180.61,180.63,10624.0,179.5748,179.5947,179.4953,179.5152,10624.0
2024-11-20 14:50:00,180.65,180.74,180.59,180.59,6294.0,179.5351,179.6245,179.4755,179.4755,6294.0
2024-11-20 14:55:00,180.64,180.73,180.57,180.59,7700.0,179.5251,179.6146,179.4556,179.4755,7700.0
2024-11-20 15:00:00,180.59,180.69,180.43,180.68,12074.0,179.4755,179.5748,179.3164,179.5649,12074.0
2024-11-20 15:05:00,180.66,180.95,180.61,180.91,19097.0,179.545,179.8332,179.4953,179.7935,19097.0
2024-11-20 15:10:00,180.88,181.08,180.81,180.95,15786.0,179.7637,179.9624,179.6941,179.8332,15786.0
2024-11-20 15:15:00,180.95,181.17,180.93,181.09,16314.0,179.8332,180.0519,179.8134,179.9724,16314.0
2024-11-20 15:20:00,181.08,181.17,181.05,181.08,9190.0,179.9624,180.0519,179.9326,179.9624,9190.0
2024-11-20 15:25:00,181.11,181.25,181.02,181.03,10178.0,179.9922,180.1314,179.9028,179.9127,10178.0
2024-11-20 15:30:00,181.04,181.17,180.88,180.99,39878.0,179.9227,180.0519,179.7637,179.873,39878.0
2024-11-20 15:35:00,180.96,181.01,180.59,180.64,22790.0,179.8432,179.8929,179.4755,179.5251,22790.0
2024-11-20 15:40:00,180.68,180.77,180.48,180.56,27818.0,179.5649,179.6543,179.3661,179.4456,27818.0
2024-11-20 15:45:00,180.58,180.73,180.43,180.69,28494.0,179.4655,179.6146,179.3164,179.5748,28494.0
2024-11-20 15:50:00,180.75,180.95,180.4,180.67,89259.0,179.6345,179.8332,179.2866,179.555,89259.0
2024-11-20 15:55:00,180.62,180.72,180.31,180.69,171472.0,179.5053,179.6047,179.1972,179.5748,171472.0
2024-11-21 09:30:00,181.72,181.96,180.76,181.43,43992.0,180.5985,180.837,179.6444,180.3103,43992.0
2024-11-21 09:35:00,181.5,181.61,181.04,181.5,12456.0,180.3798,180.4892,179.9227,180.3798,12456.0
2024-11-21 09:40:00,181.5,182.21,181.46,182.21,12156.0,180.3798,181.0855,180.3401,181.0855,12156.0
2024-11-21 09:45:00,182.19,182.38,182.01,182.2,45206.0,181.0656,181.2544,180.8867,181.0755,45206.0
2024-11-21 09:50:00,182.13,182.48,181.59,181.75,33282.0,181.006,181.3538,180.4693,180.6283,33282.0
2024-11-21 09:55:00,181.75,182.05,181.62,181.88,7703.0,180.6283,180.9264,180.4991,180.7575,7703.0
2024-11-21 10:00:00,181.84,182.06,181.64,181.97,41771.0,180.7177,180.9364,180.519,180.8469,41771.0
2024-11-21 10:05:00,181.96,182.5,181.85,182.02,309675.0,180.837,181.3737,180.7277,180.8966,309675.0
2024-11-21 10:10:00,182.1,182.87,182.02,182.87,15793.0,180.9761,181.7414,180.8966,181.7414,15793.0
2024-11-21 10:15:00,183.0,183.17,182.53,183.09,40255.0,181.8706,182.0395,181.4035,181.96,40255.0
2024-11-21 10:20:00,183.15,183.5,182.96,183.08,33469.0,182.0197,182.3675,181.8308,181.9501,33469.0
2024-11-21 10:25:00,183.18,183.39,182.23,182.56,13775.0,182.0495,182.2582,181.1053,181.4333,13775.0
2024-11-21 10:30:00,182.65,183.26,182.56,183.03,25492.0,181.5227,182.129,181.4333,181.9004,25492.0
2024-11-21 10:35:00,183.01,183.58,183.0,183.29,56147.0,181.8805,182.447,181.8706,182.1588,56147.0
2024-11-21 10:40:00,183.3,183.51,182.99,183.21,36991.0,182.1687,182.3774,181.8606,182.0793,36991.0
2024-11-21 10:45:00,183.23,183.8,183.03,183.8,37919.0,182.0992,182.6656,181.9004,182.6656,37919.0
2024-11-21 10:50:00,183.74,183.81,183.46,183.67,11403.0,182.606,182.6756,182.3277,182.5364,11403.0
2024-11-21 10:55:00,183.76,184.09,183.76,183.95,9540.0,182.6259,182.9539,182.6259,182.8147,9540.0
2024-11-21 11:00:00,183.92,184.11,183.85,183.93,6035.0,182.7849,182.9737,182.7153,182.7948,6035.0
2024-11-21 11:05:00,184.03,184.06,183.41,183.43,21422.0,182.8942,182.924,182.2781,182.2979,21422.0
2024-11-21 11:10:00,183.5,183.68,183.32,183.59,6569.0,182.3675,182.5464,182.1886,182.4569,6569.0
2024-11-21 11:15:00,183.5,183.61,183.41,183.48,9525.0,182.3675,182.4768,182.2781,182.3476,9525.0
2024-11-21 11:20:00,183.35,183.51,183.07,183.44,6685.0,182.2184,182.3774,181.9401,182.3079,6685.0
2024-11-21 11:25:00,183.52,183.65,183.23,183.53,9952.0,182.3874,182.5166,182.0992,182.3973,9952.0
2024-11-21 11:30:00,183.56,183.79,183.5,183.69,13542.0,182.4271,182.6557,182.3675,182.5563,13542.0
2024-11-21 11:35:00,183.63,183.67,183.48,183.62,14236.0,182.4967,182.5364,182.3476,182.4868,14236.0
2024-11-21 11:40:00,183.63,183.79,183.58,183.69,24294.0,182.4967,182.6557,182.447,182.5563,24294.0
2024-11-21 11:45:00,183.72,183.73,183.24,183.33,12822.0,182.5861,182.5961,182.1091,182.1985,12822.0
2024-11-21 11:50:00,183.3,183.39,183.22,183.38,5913.0,182.1687,182.2582,182.0892,182.2482,5913.0
2024-11-21 11:55:00,183.37,183.39,183.16,183.23,21678.0,182.2383,182.2582,182.0296,182.0992,21678.0
2024-11-21 12:00:00,183.17,183.28,183.09,183.09,12600.0,182.0395,182.1489,181.96,181.96,12600.0
2024-11-21 12:05:00,183.09,183.21,182.98,183.07,9787.0,181.96,182.0793,181.8507,181.9401,9787.0
2024-11-21 12:10:00,183.12,183.12,182.51,182.63,41031.0,181.9898,181.9898,181.3836,181.5029,41031.0
2024-11-21 12:15:00,182.66,182.73,182.54,182.7,11098.0,181.5327,181.6022,181.4134,181.5724,11098.0
2024-11-21 12:20:00,182.7,183.03,182.69,182.96,17286.0,181.5724,181.9004,181.5625,181.8308,17286.0
2024-11-21 12:25:00,182.9,183.15,182.83,183.07,14939.0,181.7712,182.0197,181.7016,181.9401,14939.0
2024-11-21 12:30:00,183.06,183.06,182.69,182.75,8913.0,181.9302,181.9302,181.5625,181.6221,8913.0
2024-11-21 12:35:00,182.72,182.86,182.65,182.78,13509.0,181.5923,181.7314,181.5227,181.6519,13509.0
2024-11-21 12:40:00,182.74,183.19,182.71,183.04,12374.0,181.6122,182.0594,181.5824,181.9103,12374.0
2024-11-21 12:45:00,183.06,183.38,183.06,183.25,22083.0,181.9302,182.2482,181.9302,182.119,22083.0
2024-11-21 12:50:00,183.18,183.3,183.13,183.23,13667.0,182.0495,182.1687,181.9998,182.0992,13667.0
2024-11-21 12:55:00,183.19,183.22,183.1,183.22,15338.0,182.0594,182.0892,181.97,182.0892,15338.0
2024-11-21 13:00:00,183.21,183.52,183.13,183.43,15880.0,182.0793,182.3874,181.9998,182.2979,15880.0
2024-11-21 13:05:00,183.46,183.48,183.19,183.23,6484.0,182.3277,182.3476,182.0594,182.0992,6484.0
2024-11-21 13:10:00,183.19,183.44,183.19,183.44,15664.0,182.0594,182.3079,182.0594,182.3079,15664.0
2024-11-21 13:15:00,183.42,183.57,183.34,183.39,4160.0,182.288,182.4371,182.2085,182.2582,4160.0
2024-11-21 13:20:00,183.45,183.45,183.13,183.25,6845.0,182.3178,182.3178,181.9998,182.119,6845.0
2024-11-21 13:25:00,183.28,183.34,183.19,183.29,7051.0,182.1489,182.2085,182.0594,182.1588,7051.0
2024-11-21 13:30:00,183.27,183.35,183.24,183.32,10784.0,182.1389,182.2184,182.1091,182.1886,10784.0
2024-11-21 13:35:00,183.35,183.35,183.14,183.21,12864.0,182.2184,182.2184,182.0097,182.0793,12864.0
2024-11-21 13:40:00,183.24,183.24,182.84,182.84,6458.0,182.1091,182.1091,181.7116,181.7116,6458.0
2024-11-21 13:45:00,182.83,182.88,182.69,182.72,8075.0,181.7016,181.7513,181.5625,181.5923,8075.0
2024-11-21 13:50:00,182.68,183.37,182.66,183.37,28110.0,181.5526,182.2383,181.5327,182.2383,28110.0
2024-11-21 13:55:00,183.35,183.35,183.1,183.16,10361.0,182.2184,182.2184,181.97,182.0296,10361.0
2024-11-21 14:00:00,183.14,183.33,182.99,183.33,14731.0,182.0097,182.1985,181.8606,182.1985,14731.0
2024-11-21 14:05:00,183.3,183.58,183.14,183.55,13416.0,182.1687,182.447,182.0097,182.4172,13416.0
2024-11-21 14:10:00,183.5,183.66,183.47,183.66,8571.0,182.3675,182.5265,182.3377,182.5265,8571.0
2024-11-21 14:15:00,183.67,183.74,183.27,183.33,8679.0,182.5364,182.606,182.1389,182.1985,8679.0
2024-11-21 14:20:00,183.34,183.58,183.34,183.56,7579.0,182.2085,182.447,182.2085,182.4271,7579.0
2024-11-21 14:25:00,183.55,183.64,183.48,183.55,7195.0,182.4172,182.5066,182.3476,182.4172,7195.0
2024-11-21 14:30:00,183.55,183.59,183.41,183.48,16149.0,182.4172,182.4569,182.2781,182.3476,16149.0
2024-11-21 14:35:00,183.48,183.86,183.48,183.74,8517.0,182.3476,182.7253,182.3476,182.606,8517.0
2024-11-21 14:40:00,183.76,183.93,183.69,183.7,4405.0,182.6259,182.7948,182.5563,182.5663,4405.0
2024-11-21 14:45:00,183.7,183.85,183.66,183.83,12923.0,182.5663,182.7153,182.5265,182.6955,12923.0
2024-11-21 14:50:00,183.84,183.92,183.5,183.69,11778.0,182.7054,182.7849,182.3675,182.5563,11778.0
2024-11-21 14:55:00,183.66,183.88,183.66,183.88,8524.0,182.5265,182.7452,182.5265,182.7452,8524.0
2024-11-21 15:00:00,183.89,183.89,183.71,183.74,8962.0,182.7551,182.7551,182.5762,182.606,8962.0
2024-11-21 15:05:00,183.76,183.95,183.73,183.79,14441.0,182.6259,182.8147,182.5961,182.6557,14441.0
2024-11-21 15:10:00,183.83,183.94,183.67,183.77,13749.0,182.6955,182.8048,182.5364,182.6358,13749.0
2024-11-21 15:15:00,183.74,183.87,183.66,183.78,12616.0,182.606,182.7352,182.5265,182.6458,12616.0
2024-11-21 15:20:00,183.77,183.83,183.69,183.72,18007.0,182.6358,182.6955,182.5563,182.5861,18007.0
2024-11-21 15:25:00,183.72,183.74,183.35,183.53,50217.0,182.5861,182.606,182.2184,182.3973,50217.0
2024-11-21 15:30:00,183.49,183.56,182.95,183.1,38350.0,182.3576,182.4271,181.8209,181.97,38350.0
2024-11-21 15:35:00,183.12,183.12,182.69,183.0,37881.0,181.9898,181.9898,181.5625,181.8706,37881.0
2024-11-21 15:40:00,183.02,183.03,182.55,182.6,34213.0,181.8905,181.9004,181.4234,181.4731,34213.0
2024-11-21 15:45:00,182.65,183.07,182.6,183.06,37163.0,181.5227,181.9401,181.4731,181.9302,37163.0
2024-11-21 15:50:00,183.04,183.05,182.57,182.74,77759.0,181.9103,181.9203,181.4432,181.6122,77759.0
2024-11-21 15:55:00,182.73,182.76,182.25,182.64,203403.0,181.6022,181.6321,181.1252,181.5128,203403.0
2024-11-22 09:30:00,183.08,184.08,182.82,184.07,20284.0,181.9501,182.9439,181.6917,182.934,20284.0
2024-11-22 09:35:00,184.07,184.52,184.03,184.24,18833.0,182.934,183.3812,182.8942,183.1029,18833.0
2024-11-22 09:40:00,184.24,185.14,184.18,185.14,29217.0,183.1029,183.9974,183.0433,183.9974,29217.0
2024-11-22 09:45:00,185.02,185.91,184.93,185.56,34769.0,183.8781,184.7626,183.7887,184.4148,34769.0
2024-11-22 09:50:00,185.5,185.67,185.08,185.62,26521.0,184.3552,184.5241,183.9377,184.4744,26521.0
2024-11-22 09:55:00,185.67,186.21,185.65,186.2,13233.0,184.5241,185.0608,184.5042,185.0508,13233.0
2024-11-22 10:00:00,186.21,186.21,185.53,185.76,24276.0,185.0608,185.0608,184.385,184.6135,24276.0
2024-11-22 10:05:00,185.75,186.09,185.62,185.93,30260.0,184.6036,184.9415,184.4744,184.7825,30260.0
2024-11-22 10:10:00,185.93,186.34,185.75,186.22,10033.0,184.7825,185.19,184.6036,185.0707,10033.0
2024-11-22 10:15:00,186.23,186.55,186.22,186.25,16682.0,185.0806,185.3987,185.0707,185.1005,16682.0
2024-11-22 10:20:00,186.25,186.36,186.1,186.17,9698.0,185.1005,185.2098,184.9514,185.021,9698.0
2024-11-22 10:25:00,186.08,186.21,185.83,186.15,10056.0,184.9316,185.0608,184.6831,185.0011,10056.0
2024-11-22 10:30:00,186.17,186.32,186.02,186.12,4280.0,185.021,185.1701,184.8719,184.9713,4280.0
2024-11-22 10:35:00,186.12,186.6,186.02,186.59,13084.0,184.9713,185.4484,184.8719,185.4384,13084.0
2024-11-22 10:40:00,186.53,186.53,186.2,186.34,7555.0,185.3788,185.3788,185.0508,185.19,7555.0
2024-11-22 10:45:00,186.33,186.45,186.33,186.44,3330.0,185.18,185.2993,185.18,185.2894,3330.0
2024-11-22 10:50:00,186.45,186.88,186.43,186.66,5580.0,185.2993,185.7266,185.2794,185.508,5580.0
2024-11-22 10:55:00,186.62,186.82,186.43,186.81,6025.0,185.4682,185.667,185.2794,185.6571,6025.0
2024-11-22 11:00:00,186.85,186.85,186.52,186.84,8549.0,185.6968,185.6968,185.3689,185.6869,8549.0
2024-11-22 11:05:00,186.84,187.04,186.81,186.95,15550.0,185.6869,185.8856,185.6571,185.7962,15550.0
2024-11-22 11:10:00,186.96,187.28,186.8,186.99,20568.0,185.8061,186.1242,185.6471,185.836,20568.0
2024-11-22 11:15:00,186.99,187.1,186.66,186.75,25617.0,185.836,185.9453,185.508,185.5974,25617.0
2024-11-22 11:20:00,186.7,187.0,186.64,186.86,18820.0,185.5477,185.8459,185.4881,185.7068,18820.0
2024-11-22 11:25:00,186.84,186.85,186.32,186.55,20554.0,185.6869,185.6968,185.1701,185.3987,20554.0
2024-11-22 11:30:00,186.62,186.62,186.19,186.48,7724.0,185.4682,185.4682,185.0409,185.3291,7724.0
2024-11-22 11:35:00,186.48,186.54,186.26,186.49,3466.0,185.3291,185.3887,185.1105,185.339,3466.0
2024-11-22 11:40:00,186.49,186.49,186.13,186.38,4133.0,185.339,185.339,184.9813,185.2297,4133.0
2024-11-22 11:45:00,186.28,186.46,186.19,186.43,3022.0,185.1303,185.3092,185.0409,185.2794,3022.0
2024-11-22 11:50:00,186.32,186.38,186.17,186.17,3365.0,185.1701,185.2297,185.021,185.021,3365.0
2024-11-22 11:55:00,186.27,186.49,186.21,186.37,8578.0,185.1204,185.339,185.0608,185.2198,8578.0
2024-11-22 12:00:00,186.49,186.5,186.24,186.5,16768.0,185.339,185.349,185.0906,185.349,16768.0
2024-11-22 12:05:00,186.46,186.74,186.36,186.58,12529.0,185.3092,185.5875,185.2098,185.4285,12529.0
2024-11-22 12:10:00,186.58,186.91,186.52,186.86,9580.0,185.4285,185.7565,185.3689,185.7068,9580.0
2024-11-22 12:15:00,186.84,186.86,186.36,186.36,5869.0,185.6869,185.7068,185.2098,185.2098,5869.0
2024-11-22 12:20:00,186.41,186.51,186.41,186.49,1600.0,185.2595,185.3589,185.2595,185.339,1600.0
2024-11-22 12:25:00,186.49,186.49,186.38,186.38,2220.0,185.339,185.339,185.2297,185.2297,2220.0
2024-11-22 12:30:00,186.33,186.33,186.03,186.03,10755.0,185.18,185.18,184.8819,184.8819,10755.0
2024-11-22 12:35:00,186.16,186.16,185.88,185.99,3444.0,185.0111,185.0111,184.7328,184.8421,3444.0
2024-11-22 12:40:00,185.92,186.14,185.92,186.1,4514.0,184.7726,184.9912,184.7726,184.9514,4514.0
2024-11-22 12:45:00,186.1,186.18,186.01,186.01,3290.0,184.9514,185.031,184.862,184.862,3290.0
2024-11-22 12:50:00,185.97,186.08,185.69,185.8,12429.0,184.8223,184.9316,184.544,184.6533,12429.0
2024-11-22 12:55:00,185.89,185.89,185.7,185.71,2404.0,184.7427,184.7427,184.5539,184.5639,2404.0
2024-11-22 13:00:00,185.75,186.04,185.75,185.96,12601.0,184.6036,184.8918,184.6036,184.8123,12601.0
2024-11-22 13:05:00,185.96,186.15,185.94,186.1,23938.0,184.8123,185.0011,184.7924,184.9514,23938.0
2024-11-22 13:10:00,186.12,186.35,186.03,186.35,10673.0,184.9713,185.1999,184.8819,185.1999,10673.0
2024-11-22 13:15:00,186.34,186.42,186.09,186.13,3732.0,185.19,185.2695,184.9415,184.9813,3732.0
2024-11-22 13:20:00,186.04,186.12,185.97,186.12,4042.0,184.8918,184.9713,184.8223,184.9713,4042.0
2024-11-22 13:25:00,186.13,186.2,186.05,186.14,2588.0,184.9813,185.0508,184.9018,184.9912,2588.0
2024-11-22 13:30:00,186.11,186.5,186.11,186.44,10775.0,184.9614,185.349,184.9614,185.2894,10775.0
2024-11-22 13:35:00,186.35,186.59,186.26,186.3,5526.0,185.1999,185.4384,185.1105,185.1502,5526.0
2024-11-22 13:40:00,186.29,186.32,186.17,186.27,3723.0,185.1403,185.1701,185.021,185.1204,3723.0
2024-11-22 13:45:00,186.22,186.5,186.17,186.46,3397.0,185.0707,185.349,185.021,185.3092,3397.0
2024-11-22 13:50:00,186.36,186.53,186.29,186.47,3660.0,185.2098,185.3788,185.1403,185.3192,3660.0
2024-11-22 13:55:00,186.5,186.52,186.31,186.43,9444.0,185.349,185.3689,185.1602,185.2794,9444.0
2024-11-22 14:00:00,186.36,186.37,186.13,186.27,2903.0,185.2098,185.2198,184.9813,185.1204,2903.0
2024-11-22 14:05:00,186.3,186.32,186.16,186.27,4129.0,185.1502,185.1701,185.0111,185.1204,4129.0
2024-11-22 14:10:00,186.24,186.31,186.18,186.25,3492.0,185.0906,185.1602,185.031,185.1005,3492.0
2024-11-22 14:15:00,186.2,186.23,186.05,186.21,4453.0,185.0508,185.0806,184.9018,185.0608,4453.0
2024-11-22 14:20:00,186.23,186.42,186.16,186.32,3898.0,185.0806,185.2695,185.0111,185.1701,3898.0
2024-11-22 14:25:00,186.42,186.67,186.32,186.54,6956.0,185.2695,185.5179,185.1701,185.3887,6956.0
2024-11-22 14:30:00,186.54,186.61,186.27,186.36,6562.0,185.3887,185.4583,185.1204,185.2098,6562.0
2024-11-22 14:35:00,186.38,186.4,186.3,186.4,3071.0,185.2297,185.2496,185.1502,185.2496,3071.0
2024-11-22 14:40:00,186.4,186.68,186.35,186.47,11411.0,185.2496,185.5279,185.1999,185.3192,11411.0
2024-11-22 14:45:00,186.46,186.89,186.46,186.87,13400.0,185.3092,185.7366,185.3092,185.7167,13400.0
2024-11-22 14:50:00,186.84,186.89,186.74,186.77,12771.0,185.6869,185.7366,185.5875,185.6173,12771.0
2024-11-22 14:55:00,186.77,186.91,186.76,186.77,14485.0,185.6173,185.7565,185.6074,185.6173,14485.0
2024-11-22 15:00:00,186.75,186.75,186.48,186.62,42588.0,185.5974,185.5974,185.3291,185.4682,42588.0
2024-11-22 15:05:00,186.58,186.76,186.57,186.6,11699.0,185.4285,185.6074,185.4185,185.4484,11699.0
2024-11-22 15:10:00,186.6,186.73,186.44,186.63,21731.0,185.4484,185.5776,185.2894,185.4782,21731.0
2024-11-22 15:15:00,186.6,187.0,186.6,186.97,18762.0,185.4484,185.8459,185.4484,185.8161,18762.0
2024-11-22 15:20:00,186.97,187.08,186.91,186.99,14910.0,185.8161,185.9254,185.7565,185.836,14910.0
2024-11-22 15:25:00,186.99,187.02,186.75,187.0,21435.0,185.836,185.8658,185.5974,185.8459,21435.0
2024-11-22 15:30:00,187.02,187.06,186.89,187.0,22385.0,185.8658,185.9055,185.7366,185.8459,22385.0
2024-11-22 15:35:00,186.98,187.0,186.83,186.86,20912.0,185.826,185.8459,185.6769,185.7068,20912.0
2024-11-22 15:40:00,186.87,186.98,186.81,186.82,26674.0,185.7167,185.826,185.6571,185.667,26674.0
2024-11-22 15:45:00,186.84,186.89,186.71,186.86,36668.0,185.6869,185.7366,185.5577,185.7068,36668.0
2024-11-22 15:50:00,186.86,187.57,186.75,187.22,71477.0,185.7068,186.4124,185.5974,186.0645,71477.0
2024-11-22 15:55:00,187.22,187.51,187.06,187.08,139248.0,186.0645,186.3527,185.9055,185.9254,139248.0
2024-11-25 09:30:00,188.59,190.34,188.57,189.63,61486.0,187.4261,189.1653,187.4062,188.4597,61486.0
2024-11-25 09:35:00,189.64,189.76,189.25,189.46,8457.0,188.4696,188.5889,188.082,188.2907,8457.0
2024-11-25 09:40:00,189.38,189.78,189.18,189.68,16208.0,188.2112,188.6087,188.0124,188.5094,16208.0
2024-11-25 09:45:00,189.66,189.76,188.96,189.22,17517.0,188.4895,188.5889,187.7938,188.0522,17517.0
2024-11-25 09:50:00,189.31,189.34,188.5,189.04,6021.0,188.1416,188.1715,187.3366,187.8733,6021.0
2024-11-25 09:55:00,189.11,189.2,188.75,188.97,8464.0,187.9429,188.0323,187.5851,187.8037,8464.0
2024-11-25 10:00:00,189.08,189.15,188.63,188.98,10575.0,187.9131,187.9826,187.4658,187.8137,10575.0
2024-11-25 10:05:00,188.98,189.26,188.95,189.18,7705.0,187.8137,188.0919,187.7839,188.0124,7705.0
2024-11-25 10:10:00,188.97,189.06,188.03,188.23,18472.0,187.8037,187.8932,186.8695,187.0683,18472.0
2024-11-25 10:15:00,188.22,188.73,188.05,188.68,11630.0,187.0584,187.5652,186.8894,187.5155,11630.0
2024-11-25 10:20:00,188.67,188.9,188.45,188.85,9543.0,187.5056,187.7342,187.2869,187.6845,9543.0
2024-11-25 10:25:00,188.94,189.83,188.84,189.8,6157.0,187.7739,188.6584,187.6745,188.6286,6157.0
2024-11-25 10:30:00,189.82,190.11,189.57,190.1,17287.0,188.6485,188.9367,188.4,188.9268,17287.0
2024-11-25 10:35:00,190.05,190.39,189.9,190.03,17745.0,188.8771,189.215,188.728,188.8572,17745.0
2024-11-25 10:40:00,190.02,190.19,189.93,190.17,18367.0,188.8473,189.0162,188.7578,188.9963,18367.0
2024-11-25 10:45:00,190.11,190.16,189.68,189.78,10670.0,188.9367,188.9864,188.5094,188.6087,10670.0
2024-11-25 10:50:00,189.8,189.93,189.71,189.75,7582.0,188.6286,188.7578,188.5392,188.5789,7582.0
2024-11-25 10:55:00,189.76,190.0,189.69,190.0,10033.0,188.5889,188.8274,188.5193,188.8274,10033.0
2024-11-25 11:00:00,189.96,190.35,189.89,190.35,9770.0,188.7876,189.1752,188.7181,189.1752,9770.0
2024-11-25 11:05:00,190.27,190.39,189.95,189.96,17895.0,189.0957,189.215,188.7777,188.7876,17895.0
2024-11-25 11:10:00,189.96,190.33,189.96,190.27,17055.0,188.7876,189.1553,188.7876,189.0957,17055.0
2024-11-25 11:15:00,190.37,190.67,190.25,190.57,11984.0,189.1951,189.4932,189.0758,189.3939,11984.0
2024-11-25 11:20:00,190.47,190.66,190.22,190.65,52195.0,189.2945,189.4833,189.046,189.4734,52195.0
2024-11-25 11:25:00,190.6,190.61,190.22,190.22,18488.0,189.4237,189.4336,189.046,189.046,18488.0
2024-11-25 11:30:00,190.24,190.55,190.2,190.34,10975.0,189.0659,189.374,189.0261,189.1653,10975.0
2024-11-25 11:35:00,190.38,190.4,190.07,190.27,9271.0,189.205,189.2249,188.8969,189.0957,9271.0
2024-11-25 11:40:00,190.3,190.46,190.14,190.14,5995.0,189.1255,189.2845,188.9665,188.9665,5995.0
2024-11-25 11:45:00,190.14,190.23,189.78,189.89,9496.0,188.9665,189.056,188.6087,188.7181,9496.0
2024-11-25 11:50:00,189.89,190.24,189.88,190.24,7683.0,188.7181,189.0659,188.7081,189.0659,7683.0
2024-11-25 11:55:00,190.21,190.38,190.17,190.3,8918.0,189.0361,189.205,188.9963,189.1255,8918.0
2024-11-25 12:00:00,190.34,190.46,190.16,190.45,10228.0,189.1653,189.2845,188.9864,189.2746,10228.0
2024-11-25 12:05:00,190.38,190.61,190.24,190.61,23332.0,189.205,189.4336,189.0659,189.4336,23332.0
2024-11-25 12:10:00,190.58,190.94,190.45,190.64,91994.0,189.4038,189.7616,189.2746,189.4634,91994.0
2024-11-25 12:15:00,190.64,190.69,190.36,190.65,37614.0,189.4634,189.5131,189.1852,189.4734,37614.0
2024-11-25 12:20:00,190.66,190.85,190.58,190.77,13252.0,189.4833,189.6721,189.4038,189.5926,13252.0
2024-11-25 12:25:00,190.79,191.06,190.74,190.9,30066.0,189.6125,189.8808,189.5628,189.7218,30066.0
2024-11-25 12:30:00,190.91,191.17,190.83,191.12,19340.0,189.7318,189.9902,189.6523,189.9405,19340.0
2024-11-25 12:35:00,191.15,191.21,190.87,191.07,36409.0,189.9703,190.0299,189.692,189.8908,36409.0
2024-11-25 12:40:00,191.14,191.19,190.68,190.83,23757.0,189.9603,190.01,189.5032,189.6523,23757.0
2024-11-25 12:45:00,190.84,191.13,190.71,190.98,42758.0,189.6622,189.9504,189.533,189.8013,42758.0
2024-11-25 12:50:00,190.95,191.35,190.93,191.19,17566.0,189.7715,190.169,189.7516,190.01,17566.0
2024-11-25 12:55:00,191.26,191.42,191.06,191.35,27648.0,190.0796,190.2386,189.8808,190.169,27648.0
2024-11-25 13:00:00,191.4,191.93,191.28,191.92,21838.0,190.2187,190.7455,190.0995,190.7355,21838.0
2024-11-25 13:05:00,191.83,191.91,191.7,191.7,12474.0,190.6461,190.7256,190.5169,190.5169,12474.0
2024-11-25 13:10:00,191.68,191.82,191.61,191.79,5624.0,190.497,190.6361,190.4274,190.6063,5624.0
2024-11-25 13:15:00,191.84,191.93,191.71,191.87,12994.0,190.656,190.7455,190.5268,190.6858,12994.0
2024-11-25 13:20:00,191.93,192.41,191.77,192.41,22121.0,190.7455,191.2225,190.5865,191.2225,22121.0
2024-11-25 13:25:00,192.39,192.39,192.09,192.17,23400.0,191.2026,191.2026,190.9045,190.984,23400.0
2024-11-25 13:30:00,192.14,192.25,191.93,192.01,21057.0,190.9542,191.0635,190.7455,190.825,21057.0
2024-11-25 13:35:00,192.02,192.09,191.75,191.92,20401.0,190.8349,190.9045,190.5666,190.7355,20401.0
2024-11-25 13:40:00,191.92,192.02,191.83,191.9,13933.0,190.7355,190.8349,190.6461,190.7157,13933.0
2024-11-25 13:45:00,191.95,192.23,191.89,191.89,23927.0,190.7653,191.0436,190.7057,190.7057,23927.0
2024-11-25 13:50:00,191.96,192.22,191.96,192.15,8539.0,190.7753,191.0337,190.7753,190.9641,8539.0
2024-11-25 13:55:00,192.16,192.45,192.13,192.4,14357.0,190.974,191.2623,190.9442,191.2126,14357.0
2024-11-25 14:00:00,192.39,192.85,192.36,192.62,31685.0,191.2026,191.6598,191.1728,191.4312,31685.0
2024-11-25 14:05:00,192.62,192.88,192.4,192.78,41181.0,191.4312,191.6896,191.2126,191.5902,41181.0
2024-11-25 14:10:00,192.78,193.15,192.66,192.9,51960.0,191.5902,191.9579,191.471,191.7095,51960.0
2024-11-25 14:15:00,192.94,193.2,192.87,193.14,24261.0,191.7492,192.0076,191.6797,191.948,24261.0
2024-11-25 14:20:00,193.25,193.27,192.9,192.96,17154.0,192.0573,192.0772,191.7095,191.7691,17154.0
2024-11-25 14:25:00,192.96,192.96,192.62,192.78,13922.0,191.7691,191.7691,191.4312,191.5902,13922.0
2024-11-25 14:30:00,192.72,192.92,192.53,192.9,22440.0,191.5306,191.7294,191.3418,191.7095,22440.0
2024-11-25 14:35:00,192.84,193.14,192.81,193.0,27532.0,191.6499,191.948,191.62,191.8089,27532.0
2024-11-25 14:40:00,192.92,193.19,192.82,193.12,26630.0,191.7294,191.9977,191.63,191.9281,26630.0
2024-11-25 14:45:00,193.13,193.13,192.68,192.7,146978.0,191.9381,191.9381,191.4908,191.5107,146978.0
2024-11-25 14:50:00,192.73,192.83,192.65,192.75,23191.0,191.5405,191.6399,191.461,191.5604,23191.0
2024-11-25 14:55:00,192.67,193.11,192.58,192.79,102971.0,191.4809,191.9182,191.3915,191.6002,102971.0
2024-11-25 15:00:00,192.71,192.84,192.52,192.84,49317.0,191.5207,191.6499,191.3318,191.6499,49317.0
2024-11-25 15:05:00,192.86,193.25,192.68,193.25,12833.0,191.6697,192.0573,191.4908,192.0573,12833.0
2024-11-25 15:10:00,193.25,193.58,193.03,193.36,42587.0,192.0573,192.3853,191.8387,192.1666,42587.0
2024-11-25 15:15:00,193.36,193.48,193.18,193.25,37188.0,192.1666,192.2859,191.9878,192.0573,37188.0
2024-11-25 15:20:00,193.24,193.3,193.05,193.18,20797.0,192.0474,192.107,191.8586,191.9878,20797.0
2024-11-25 15:25:00,193.16,193.33,193.12,193.26,39935.0,191.9679,192.1368,191.9281,192.0673,39935.0
2024-11-25 15:30:00,193.2,193.34,192.94,193.18,39941.0,192.0076,192.1468,191.7492,191.9878,39941.0
2024-11-25 15:35:00,193.18,193.35,193.12,193.23,25992.0,191.9878,192.1567,191.9281,192.0374,25992.0
2024-11-25 15:40:00,193.23,193.36,192.78,192.85,38748.0,192.0374,192.1666,191.5902,191.6598,38748.0
2024-11-25 15:45:00,192.81,192.86,192.08,192.2,99889.0,191.62,191.6697,190.8945,191.0138,99889.0
2024-11-25 15:50:00,192.16,192.53,192.0,192.46,107528.0,190.974,191.3418,190.815,191.2722,107528.0
2024-11-25 15:55:00,192.42,192.76,191.72,191.93,365873.0,191.2324,191.5703,190.5368,190.7455,365873.0
2024-11-26 09:30:00,191.15,192.22,190.79,191.23,36223.0,189.9703,191.0337,189.6125,190.0498,36223.0
2024-11-26 09:35:00,191.28,191.62,190.5,190.5,11075.0,190.0995,190.4374,189.3243,189.3243,11075.0
2024-11-26 09:40:00,190.49,190.49,189.78,190.32,15326.0,189.3144,189.3144,188.6087,189.1454,15326.0
2024-11-26 09:45:00,190.3,190.41,189.97,190.07,18272.0,189.1255,189.2348,188.7976,188.8969,18272.0
2024-11-26 09:50:00,190.09,190.64,189.95,190.61,18472.0,188.9168,189.4634,188.7777,189.4336,18472.0
2024-11-26 09:55:00,190.58,190.74,190.37,190.53,11454.0,189.4038,189.5628,189.1951,189.3541,11454.0
2024-11-26 10:00:00,190.52,190.9,190.14,190.14,19433.0,189.3442,189.7218,188.9665,188.9665,19433.0
2024-11-26 10:05:00,190.09,190.19,189.83,190.06,19352.0,188.9168,189.0162,188.6584,188.887,19352.0
2024-11-26 10:10:00,189.95,190.44,189.82,190.17,19964.0,188.7777,189.2647,188.6485,188.9963,19964.0
2024-11-26 10:15:00,190.1,190.29,189.85,190.04,13800.0,188.9268,189.1156,188.6783,188.8671,13800.0
2024-11-26 10:20:00,190.09,190.24,189.99,189.99,12038.0,188.9168,189.0659,188.8174,188.8174,12038.0
2024-11-26 10:25:00,189.9,189.99,189.63,189.86,22137.0,188.728,188.8174,188.4597,188.6882,22137.0
2024-11-26 10:30:00,189.81,189.81,189.39,189.46,24637.0,188.6386,188.6386,188.2211,188.2907,24637.0
2024-11-26 10:35:00,189.46,189.59,189.39,189.54,27968.0,188.2907,188.4199,188.2211,188.3702,27968.0
2024-11-26 10:40:00,189.52,189.83,189.42,189.83,19514.0,188.3503,188.6584,188.251,188.6584,19514.0
2024-11-26 10:45:00,189.81,189.82,189.3,189.32,39253.0,188.6386,188.6485,188.1317,188.1516,39253.0
2024-11-26 10:50:00,189.36,189.78,189.32,189.71,14734.0,188.1913,188.6087,188.1516,188.5392,14734.0
2024-11-26 10:55:00,189.68,190.15,189.67,190.04,43628.0,188.5094,188.9765,188.4994,188.8671,43628.0
2024-11-26 11:00:00,190.1,190.16,189.82,190.03,15718.0,188.9268,188.9864,188.6485,188.8572,15718.0
2024-11-26 11:05:00,190.05,190.24,189.94,190.13,8234.0,188.8771,189.0659,188.7677,188.9566,8234.0
2024-11-26 11:10:00,190.12,190.68,190.12,190.68,58434.0,188.9466,189.5032,188.9466,189.5032,58434.0
2024-11-26 11:15:00,190.63,190.73,190.49,190.54,7812.0,189.4535,189.5529,189.3144,189.364,7812.0
2024-11-26 11:20:00,190.54,190.86,190.48,190.86,9453.0,189.364,189.6821,189.3044,189.6821,9453.0
2024-11-26 11:25:00,190.84,190.99,190.8,190.99,5410.0,189.6622,189.8113,189.6224,189.8113,5410.0
2024-11-26 11:30:00,191.04,191.04,190.58,190.72,7225.0,189.861,189.861,189.4038,189.5429,7225.0
2024-11-26 11:35:00,190.71,190.89,190.6,190.6,7052.0,189.533,189.7119,189.4237,189.4237,7052.0
2024-11-26 11:40:00,190.58,190.63,190.39,190.45,5997.0,189.4038,189.4535,189.215,189.2746,5997.0
2024-11-26 11:45:00,190.39,190.67,190.38,190.46,8009.0,189.215,189.4932,189.205,189.2845,8009.0
2024-11-26 11:50:00,190.48,190.82,190.47,190.79,6934.0,189.3044,189.6423,189.2945,189.6125,6934.0
2024-11-26 11:55:00,190.79,190.81,190.38,190.46,10369.0,189.6125,189.6324,189.205,189.2845,10369.0
2024-11-26 12:00:00,190.46,190.46,190.09,190.25,6484.0,189.2845,189.2845,188.9168,189.0758,6484.0
2024-11-26 12:05:00,190.26,190.6,190.18,190.41,12035.0,189.0858,189.4237,189.0063,189.2348,12035.0
2024-11-26 12:10:00,190.4,190.44,190.22,190.23,6105.0,189.2249,189.2647,189.046,189.056,6105.0
2024-11-26 12:15:00,190.25,190.54,190.17,190.53,8859.0,189.0758,189.364,188.9963,189.3541,8859.0
2024-11-26 12:20:00,190.58,190.78,190.58,190.7,13255.0,189.4038,189.6026,189.4038,189.5231,13255.0
2024-11-26 12:25:00,190.71,190.76,190.57,190.59,5695.0,189.533,189.5827,189.3939,189.4137,5695.0
2024-11-26 12:30:00,190.62,190.69,190.56,190.68,15040.0,189.4436,189.5131,189.3839,189.5032,15040.0
2024-11-26 12:35:00,190.68,190.68,190.45,190.53,7600.0,189.5032,189.5032,189.2746,189.3541,7600.0
2024-11-26 12:40:00,190.55,190.89,190.55,190.77,9374.0,189.374,189.7119,189.374,189.5926,9374.0
2024-11-26 12:45:00,190.77,190.86,190.69,190.73,12192.0,189.5926,189.6821,189.5131,189.5529,12192.0
2024-11-26 12:50:00,190.71,190.8,190.65,190.75,7088.0,189.533,189.6224,189.4734,189.5728,7088.0
2024-11-26 12:55:00,190.77,190.82,190.67,190.77,13314.0,189.5926,189.6423,189.4932,189.5926,13314.0
2024-11-26 13:00:00,190.81,190.85,190.56,190.56,7771.0,189.6324,189.6721,189.3839,189.3839,7771.0
2024-11-26 13:05:00,190.51,190.56,190.44,190.46,6332.0,189.3342,189.3839,189.2647,189.2845,6332.0
2024-11-26 13:10:00,190.45,190.76,190.44,190.72,7157.0,189.2746,189.5827,189.2647,189.5429,7157.0
2024-11-26 13:15:00,190.74,191.15,190.69,191.07,31321.0,189.5628,189.9703,189.5131,189.8908,31321.0
2024-11-26 13:20:00,191.12,191.31,191.07,191.29,5372.0,189.9405,190.1293,189.8908,190.1094,5372.0
2024-11-26 13:25:00,191.28,191.33,191.01,191.05,12349.0,190.0995,190.1492,189.8311,189.8709,12349.0
2024-11-26 13:30:00,191.01,191.26,190.93,190.94,13143.0,189.8311,190.0796,189.7516,189.7616,13143.0
2024-11-26 13:35:00,190.95,191.04,190.88,190.88,13650.0,189.7715,189.861,189.7019,189.7019,13650.0
2024-11-26 13:40:00,190.91,191.1,190.71,190.72,10770.0,189.7318,189.9206,189.533,189.5429,10770.0
2024-11-26 13:45:00,190.72,190.76,190.45,190.59,12110.0,189.5429,189.5827,189.2746,189.4137,12110.0
2024-11-26 13:50:00,190.59,190.72,190.51,190.68,11573.0,189.4137,189.5429,189.3342,189.5032,11573.0
2024-11-26 13:55:00,190.75,190.82,190.69,190.69,6701.0,189.5728,189.6423,189.5131,189.5131,6701.0
2024-11-26 14:00:00,190.69,190.82,190.68,190.81,12265.0,189.5131,189.6423,189.5032,189.6324,12265.0
2024-11-26 14:05:00,190.83,191.01,190.69,190.96,61977.0,189.6523,189.8311,189.5131,189.7815,61977.0
2024-11-26 14:10:00,190.99,191.3,190.95,191.3,33997.0,189.8113,190.1194,189.7715,190.1194,33997.0
2024-11-26 14:15:00,191.28,191.41,191.22,191.33,26058.0,190.0995,190.2287,190.0399,190.1492,26058.0
2024-11-26 14:20:00,191.27,191.47,191.26,191.41,15656.0,190.0895,190.2883,190.0796,190.2287,15656.0
2024-11-26 14:25:00,191.45,191.67,191.32,191.62,19097.0,190.2684,190.4871,190.1392,190.4374,19097.0
2024-11-26 14:30:00,191.63,191.64,191.45,191.5,19298.0,190.4473,190.4573,190.2684,190.3181,19298.0
2024-11-26 14:35:00,191.47,191.47,191.26,191.33,11342.0,190.2883,190.2883,190.0796,190.1492,11342.0
2024-11-26 14:40:00,191.29,191.39,191.16,191.21,16760.0,190.1094,190.2088,189.9802,190.0299,16760.0
2024-11-26 14:45:00,191.19,191.28,191.15,191.18,9318.0,190.01,190.0995,189.9703,190.0001,9318.0
2024-11-26 14:50:00,191.16,191.18,190.91,190.92,13052.0,189.9802,190.0001,189.7318,189.7417,13052.0
2024-11-26 14:55:00,190.89,191.23,190.89,191.07,9701.0,189.7119,190.0498,189.7119,189.8908,9701.0
2024-11-26 15:00:00,191.04,191.11,190.99,191.06,13732.0,189.861,189.9305,189.8113,189.8808,13732.0
2024-11-26 15:05:00,191.05,191.06,190.98,191.0,9374.0,189.8709,189.8808,189.8013,189.8212,9374.0
2024-11-26 15:10:00,190.98,191.14,190.98,191.11,16121.0,189.8013,189.9603,189.8013,189.9305,16121.0
2024-11-26 15:15:00,191.13,191.13,190.95,191.04,8413.0,189.9504,189.9504,189.7715,189.861,8413.0
2024-11-26 15:20:00,191.02,191.02,190.79,190.9,7880.0,189.8411,189.8411,189.6125,189.7218,7880.0
2024-11-26 15:25:00,190.9,191.01,190.88,190.97,12100.0,189.7218,189.8311,189.7019,189.7914,12100.0
2024-11-26 15:30:00,190.97,191.02,190.89,190.98,19156.0,189.7914,189.8411,189.7119,189.8013,19156.0
2024-11-26 15:35:00,190.96,191.13,190.92,191.13,18955.0,189.7815,189.9504,189.7417,189.9504,18955.0
2024-11-26 15:40:00,191.13,191.57,191.12,191.54,27074.0,189.9504,190.3877,189.9405,190.3579,27074.0
2024-11-26 15:45:00,191.54,191.93,191.5,191.92,36557.0,190.3579,190.7455,190.3181,190.7355,36557.0
2024-11-26 15:50:00,191.91,192.08,191.47,191.55,66876.0,190.7256,190.8945,190.2883,190.3678,66876.0
2024-11-26 15:55:00,191.57,191.66,191.33,191.5,141486.0,190.3877,190.4771,190.1492,190.3181,141486.0
2024-11-27 09:30:00,192.3,193.56,192.3,193.56,36525.0,191.1132,192.3654,191.1132,192.3654,36525.0
2024-11-27 09:35:00,193.5,193.5,192.02,192.02,6525.0,192.3058,192.3058,190.8349,190.8349,6525.0
2024-11-27 09:40:00,192.13,192.23,191.92,192.1,3086.0,190.9442,191.0436,190.7355,190.9144,3086.0
2024-11-27 09:45:00,192.2,192.56,192.13,192.19,26708.0,191.0138,191.3716,190.9442,191.0039,26708.0
2024-11-27 09:50:00,192.18,192.51,192.01,192.38,12471.0,190.9939,191.3219,190.825,191.1927,12471.0
2024-11-27 09:55:00,192.67,192.9,192.4,192.9,10254.0,191.4809,191.7095,191.2126,191.7095,10254.0
2024-11-27 10:00:00,192.96,193.16,192.35,192.4,10873.0,191.7691,191.9679,191.1629,191.2126,10873.0
2024-11-27 10:05:00,192.52,192.52,191.58,191.67,41626.0,191.3318,191.3318,190.3976,190.4871,41626.0
2024-11-27 10:10:00,191.71,191.84,191.57,191.62,15173.0,190.5268,190.656,190.3877,190.4374,15173.0
2024-11-27 10:15:00,191.67,191.78,191.27,191.39,12857.0,190.4871,190.5964,190.0895,190.2088,12857.0
2024-11-27 10:20:00,191.48,191.48,190.69,190.86,19188.0,190.2982,190.2982,189.5131,189.6821,19188.0
2024-11-27 10:25:00,190.78,191.13,190.78,191.02,7835.0,189.6026,189.9504,189.6026,189.8411,7835.0
2024-11-27 10:30:00,191.15,191.22,190.8,191.22,10550.0,189.9703,190.0399,189.6224,190.0399,10550.0
2024-11-27 10:35:00,191.17,191.4,191.14,191.38,7971.0,189.9902,190.2187,189.9603,190.1989,7971.0
2024-11-27 10:40:00,191.39,191.58,191.34,191.45,6082.0,190.2088,190.3976,190.1591,190.2684,6082.0
2024-11-27 10:45:00,191.5,191.57,191.39,191.47,7271.0,190.3181,190.3877,190.2088,190.2883,7271.0
2024-11-27 10:50:00,191.5,191.87,191.47,191.75,7982.0,190.3181,190.6858,190.2883,190.5666,7982.0
2024-11-27 10:55:00,191.78,191.84,191.32,191.33,10242.0,190.5964,190.656,190.1392,190.1492,10242.0
2024-11-27 11:00:00,191.22,191.37,191.18,191.29,1639.0,190.0399,190.1889,190.0001,190.1094,1639.0
2024-11-27 11:05:00,191.26,191.59,191.26,191.59,2486.0,190.0796,190.4076,190.0796,190.4076,2486.0
2024-11-27 11:10:00,191.54,191.62,191.37,191.43,6375.0,190.3579,190.4374,190.1889,190.2486,6375.0
2024-11-27 11:15:00,191.49,192.06,191.49,192.05,6835.0,190.3082,190.8747,190.3082,190.8647,6835.0
2024-11-27 11:20:00,192.05,192.08,191.87,191.97,5223.0,190.8647,190.8945,190.6858,190.7852,5223.0
2024-11-27 11:25:00,191.84,192.0,191.78,191.84,7011.0,190.656,190.815,190.5964,190.656,7011.0
2024-11-27 11:30:00,191.8,191.94,191.7,191.82,3248.0,190.6163,190.7554,190.5169,190.6361,3248.0
2024-11-27 11:35:00,191.83,192.03,191.81,191.98,11067.0,190.6461,190.8449,190.6262,190.7952,11067.0
2024-11-27 11:40:00,191.97,191.97,191.59,191.59,21555.0,190.7852,190.7852,190.4076,190.4076,21555.0
2024-11-27 11:45:00,191.61,191.61,191.41,191.46,4619.0,190.4274,190.4274,190.2287,190.2784,4619.0
2024-11-27 11:50:00,191.47,191.54,191.13,191.13,5852.0,190.2883,190.3579,189.9504,189.9504,5852.0
2024-11-27 11:55:00,191.09,191.09,190.84,190.84,2813.0,189.9107,189.9107,189.6622,189.6622,2813.0
2024-11-27 12:00:00,190.87,191.05,190.85,190.95,4570.0,189.692,189.8709,189.6721,189.7715,4570.0
2024-11-27 12:05:00,191.0,191.08,190.54,190.55,4269.0,189.8212,189.9007,189.364,189.374,4269.0
2024-11-27 12:10:00,190.53,190.97,190.53,190.88,6257.0,189.3541,189.7914,189.3541,189.7019,6257.0
2024-11-27 12:15:00,190.97,190.99,190.54,190.71,5669.0,189.7914,189.8113,189.364,189.533,5669.0
2024-11-27 12:20:00,190.73,190.78,190.54,190.58,3345.0,189.5529,189.6026,189.364,189.4038,3345.0
2024-11-27 12:25:00,190.55,190.78,190.54,190.73,3621.0,189.374,189.6026,189.364,189.5529,3621.0
2024-11-27 12:30:00,190.72,190.72,190.37,190.51,7043.0,189.5429,189.5429,189.1951,189.3342,7043.0
2024-11-27 12:35:00,190.5,190.5,190.28,190.28,2348.0,189.3243,189.3243,189.1057,189.1057,2348.0
2024-11-27 12:40:00,190.31,190.52,190.23,190.37,10809.0,189.1355,189.3442,189.056,189.1951,10809.0
2024-11-27 12:45:00,190.42,190.51,190.24,190.51,4664.0,189.2448,189.3342,189.0659,189.3342,4664.0
2024-11-27 12:50:00,190.43,190.68,190.42,190.64,4705.0,189.2547,189.5032,189.2448,189.4634,4705.0
2024-11-27 12:55:00,190.63,190.75,190.57,190.57,8285.0,189.4535,189.5728,189.3939,189.3939,8285.0
2024-11-27 13:00:00,190.59,190.89,190.58,190.89,12269.0,189.4137,189.7119,189.4038,189.7119,12269.0
2024-11-27 13:05:00,190.86,190.95,190.86,190.93,2314.0,189.6821,189.7715,189.6821,189.7516,2314.0
2024-11-27 13:10:00,190.96,191.05,190.94,190.98,17036.0,189.7815,189.8709,189.7616,189.8013,17036.0
2024-11-27 13:15:00,190.98,191.21,190.98,191.06,26505.0,189.8013,190.0299,189.8013,189.8808,26505.0
2024-11-27 13:20:00,191.11,191.13,191.01,191.06,8115.0,189.9305,189.9504,189.8311,189.8808,8115.0
2024-11-27 13:25:00,191.03,191.17,191.03,191.1,7236.0,189.851,189.9902,189.851,189.9206,7236.0
2024-11-27 13:30:00,191.1,191.2,191.07,191.12,6793.0,189.9206,190.02,189.8908,189.9405,6793.0
2024-11-27 13:35:00,191.16,191.16,191.09,191.09,2116.0,189.9802,189.9802,189.9107,189.9107,2116.0
2024-11-27 13:40:00,191.09,191.18,191.08,191.14,5830.0,189.9107,190.0001,189.9007,189.9603,5830.0
2024-11-27 13:45:00,191.16,191.16,190.98,191.01,5231.0,189.9802,189.9802,189.8013,189.8311,5231.0
2024-11-27 13:50:00,191.02,191.17,190.99,191.17,5217.0,189.8411,189.9902,189.8113,189.9902,5217.0
2024-11-27 13:55:00,191.15,191.18,191.14,191.15,6216.0,189.9703,190.0001,189.9603,189.9703,6216.0
2024-11-27 14:00:00,191.17,191.19,191.09,191.14,11889.0,189.9902,190.01,189.9107,189.9603,11889.0
2024-11-27 14:05:00,191.15,191.22,191.1,191.1,13606.0,189.9703,190.0399,189.9206,189.9206,13606.0
2024-11-27 14:10:00,191.13,191.25,191.13,191.2,25341.0,189.9504,190.0697,189.9504,190.02,25341.0
2024-11-27 14:15:00,191.2,191.23,191.14,191.17,11668.0,190.02,190.0498,189.9603,189.9902,11668.0
2024-11-27 14:20:00,191.12,191.13,190.98,190.98,4853.0,189.9405,189.9504,189.8013,189.8013,4853.0
2024-11-27 14:25:00,191.0,191.1,191.0,191.05,6249.0,189.8212,189.9206,189.8212,189.8709,6249.0
2024-11-27 14:30:00,191.07,191.29,190.98,191.29,14604.0,189.8908,190.1094,189.8013,190.1094,14604.0
2024-11-27 14:35:00,191.29,191.38,191.11,191.31,9123.0,190.1094,190.1989,189.9305,190.1293,9123.0
2024-11-27 14:40:00,191.24,191.24,191.12,191.2,4580.0,190.0597,190.0597,189.9405,190.02,4580.0
2024-11-27 14:45:00,191.17,191.18,191.0,191.01,3381.0,189.9902,190.0001,189.8212,189.8311,3381.0
2024-11-27 14:50:00,191.02,191.18,190.99,191.09,5452.0,189.8411,190.0001,189.8113,189.9107,5452.0
2024-11-27 14:55:00,191.08,191.16,191.08,191.12,2939.0,189.9007,189.9802,189.9007,189.9405,2939.0
2024-11-27 15:00:00,191.11,191.16,191.06,191.11,5309.0,189.9305,189.9802,189.8808,189.9305,5309.0
2024-11-27 15:05:00,191.11,191.35,191.07,191.3,15060.0,189.9305,190.169,189.8908,190.1194,15060.0
2024-11-27 15:10:00,191.31,191.35,191.27,191.28,9607.0,190.1293,190.169,190.0895,190.0995,9607.0
2024-11-27 15:15:00,191.3,191.5,191.27,191.49,9317.0,190.1194,190.3181,190.0895,190.3082,9317.0
2024-11-27 15:20:00,191.5,191.9,191.45,191.9,22058.0,190.3181,190.7157,190.2684,190.7157,22058.0
2024-11-27 15:25:00,191.9,192.06,191.78,192.06,16633.0,190.7157,190.8747,190.5964,190.8747,16633.0
2024-11-27 15:30:00,192.05,192.05,191.78,191.93,15004.0,190.8647,190.8647,190.5964,190.7455,15004.0
2024-11-27 15:35:00,191.93,191.93,191.74,191.84,14216.0,190.7455,190.7455,190.5566,190.656,14216.0
2024-11-27 15:40:00,191.84,191.84,191.4,191.4,19366.0,190.656,190.656,190.2187,190.2187,19366.0
2024-11-27 15:45:00,191.42,191.63,191.38,191.39,17502.0,190.2386,190.4473,190.1989,190.2088,17502.0
2024-11-27 15:50:00,191.39,191.52,191.27,191.28,28034.0,190.2088,190.338,190.0895,190.0995,28034.0
2024-11-27 15:55:00,191.28,191.37,191.07,191.36,83012.0,190.0995,190.1889,189.8908,190.179,83012.0
2024-11-29 09:30:00,193.05,194.3,192.15,193.74,38614.0,191.8586,193.1008,190.9641,192.5443,38614.0
2024-11-29 09:35:00,193.49,193.59,192.86,193.14,5542.0,192.2958,192.3952,191.6697,191.948,5542.0
2024-11-29 09:40:00,193.13,193.24,192.64,192.64,6427.0,191.9381,192.0474,191.4511,191.4511,6427.0
2024-11-29 09:45:00,192.77,193.37,192.63,193.37,6037.0,191.5803,192.1766,191.4411,192.1766,6037.0
2024-11-29 09:50:00,193.22,193.34,192.54,192.69,9148.0,192.0275,192.1468,191.3517,191.5008,9148.0
2024-11-29 09:55:00,192.54,192.57,192.09,192.18,5567.0,191.3517,191.3815,190.9045,190.9939,5567.0
2024-11-29 10:00:00,192.21,192.56,192.13,192.52,5566.0,191.0237,191.3716,190.9442,191.3318,5566.0
2024-11-29 10:05:00,192.5,192.62,192.19,192.19,3594.0,191.312,191.4312,191.0039,191.0039,3594.0
2024-11-29 10:10:00,192.17,192.4,192.1,192.23,12456.0,190.984,191.2126,190.9144,191.0436,12456.0
2024-11-29 10:15:00,192.23,192.54,192.14,192.37,19170.0,191.0436,191.3517,190.9542,191.1828,19170.0
2024-11-29 10:20:00,192.37,192.55,192.26,192.48,7622.0,191.1828,191.3616,191.0734,191.2921,7622.0
2024-11-29 10:25:00,192.49,192.74,192.45,192.53,8408.0,191.302,191.5505,191.2623,191.3418,8408.0
2024-11-29 10:30:00,192.53,192.55,192.09,192.1,8413.0,191.3418,191.3616,190.9045,190.9144,8413.0
2024-11-29 10:35:00,192.19,192.42,192.13,192.14,8691.0,191.0039,191.2324,190.9442,190.9542,8691.0
2024-11-29 10:40:00,192.16,192.16,192.03,192.08,8351.0,190.974,190.974,190.8449,190.8945,8351.0
2024-11-29 10:45:00,192.11,192.61,192.08,192.61,8856.0,190.9244,191.4213,190.8945,191.4213,8856.0
2024-11-29 10:50:00,192.61,192.86,192.54,192.79,7005.0,191.4213,191.6697,191.3517,191.6002,7005.0
2024-11-29 10:55:00,192.93,193.11,192.91,193.0,2785.0,191.7393,191.9182,191.7194,191.8089,2785.0
2024-11-29 11:00:00,193.02,193.12,192.9,192.98,6124.0,191.8287,191.9281,191.7095,191.789,6124.0
2024-11-29 11:05:00,192.98,193.14,192.91,192.94,10085.0,191.789,191.948,191.7194,191.7492,10085.0
2024-11-29 11:10:00,193.01,193.06,192.9,192.9,19831.0,191.8188,191.8685,191.7095,191.7095,19831.0
2024-11-29 11:15:00,192.82,192.86,192.68,192.71,4481.0,191.63,191.6697,191.4908,191.5207,4481.0
2024-11-29 11:20:00,192.79,192.89,192.66,192.8,3160.0,191.6002,191.6995,191.471,191.6101,3160.0
2024-11-29 11:25:00,192.87,193.1,192.86,193.04,5303.0,191.6797,191.9082,191.6697,191.8486,5303.0
2024-11-29 11:30:00,193.0,193.04,192.65,192.83,9914.0,191.8089,191.8486,191.461,191.6399,9914.0
2024-11-29 11:35:00,192.78,192.78,192.57,192.58,4224.0,191.5902,191.5902,191.3815,191.3915,4224.0
2024-11-29 11:40:00,192.64,192.66,192.46,192.47,3576.0,191.4511,191.471,191.2722,191.2821,3576.0
2024-11-29 11:45:00,192.46,192.5,192.33,192.4,13440.0,191.2722,191.312,191.143,191.2126,13440.0
2024-11-29 11:50:00,192.47,192.47,192.37,192.47,5617.0,191.2821,191.2821,191.1828,191.2821,5617.0
2024-11-29 11:55:00,192.43,192.43,192.23,192.34,8249.0,191.2424,191.2424,191.0436,191.1529,8249.0
2024-11-29 12:00:00,192.33,192.65,192.33,192.57,7325.0,191.143,191.461,191.143,191.3815,7325.0
2024-11-29 12:05:00,192.63,193.01,192.6,192.96,8476.0,191.4411,191.8188,191.4113,191.7691,8476.0
2024-11-29 12:10:00,192.99,192.99,192.8,192.98,9156.0,191.7989,191.7989,191.6101,191.789,9156.0
2024-11-29 12:15:00,192.9,192.9,192.68,192.81,7310.0,191.7095,191.7095,191.4908,191.62,7310.0
2024-11-29 12:20:00,192.8,192.91,192.72,192.8,6396.0,191.6101,191.7194,191.5306,191.6101,6396.0
2024-11-29 12:25:00,192.79,193.06,192.76,193.03,8829.0,191.6002,191.8685,191.5703,191.8387,8829.0
2024-11-29 12:30:00,192.99,193.04,192.87,192.94,4819.0,191.7989,191.8486,191.6797,191.7492,4819.0
2024-11-29 12:35:00,192.89,193.01,192.88,193.0,4995.0,191.6995,191.8188,191.6896,191.8089,4995.0
2024-11-29 12:40:00,192.99,193.06,192.93,192.99,8097.0,191.7989,191.8685,191.7393,191.7989,8097.0
2024-11-29 12:45:00,192.98,193.21,192.96,193.09,17378.0,191.789,192.0176,191.7691,191.8983,17378.0
2024-11-29 12:50:00,193.11,193.11,192.47,192.69,18379.0,191.9182,191.9182,191.2821,191.5008,18379.0
2024-11-29 12:55:00,192.66,192.66,191.87,192.12,87720.0,191.471,191.471,190.6858,190.9343,87720.0
2024-12-02 09:30:00,192.67,193.0,191.88,192.38,55211.0,191.4809,191.8089,190.6958,191.1927,55211.0
2024-12-02 09:35:00,192.19,192.23,191.33,191.74,17996.0,191.0039,191.0436,190.1492,190.5566,17996.0
2024-12-02 09:40:00,191.46,191.46,190.71,191.46,16418.0,190.2784,190.2784,189.533,190.2784,16418.0
2024-12-02 09:45:00,191.31,191.6,190.74,191.19,14853.0,190.1293,190.4175,189.5628,190.01,14853.0
2024-12-02 09:50:00,191.04,191.28,190.11,190.39,25421.0,189.861,190.0995,188.9367,189.215,25421.0
2024-12-02 09:55:00,190.39,190.47,189.93,190.36,14983.0,189.215,189.2945,188.7578,189.1852,14983.0
2024-12-02 10:00:00,190.22,190.44,189.35,189.73,12111.0,189.046,189.2647,188.1814,188.559,12111.0
2024-12-02 10:05:00,189.64,190.12,189.64,189.78,5307.0,188.4696,188.9466,188.4696,188.6087,5307.0
2024-12-02 10:10:00,189.78,189.95,189.29,189.58,11899.0,188.6087,188.7777,188.1218,188.41,11899.0
2024-12-02 10:15:00,189.62,189.68,189.36,189.38,8267.0,188.4497,188.5094,188.1913,188.2112,8267.0
2024-12-02 10:20:00,189.55,189.62,189.4,189.56,9696.0,188.3802,188.4497,188.2311,188.3901,9696.0
2024-12-02 10:25:00,189.56,189.64,189.09,189.34,16808.0,188.3901,188.4696,187.923,188.1715,16808.0
2024-12-02 10:30:00,189.36,189.48,189.21,189.21,13296.0,188.1913,188.3106,188.0423,188.0423,13296.0
2024-12-02 10:35:00,189.16,189.16,188.77,188.87,6715.0,187.9926,187.9926,187.605,187.7044,6715.0
2024-12-02 10:40:00,188.87,189.18,188.87,189.16,8348.0,187.7044,188.0124,187.7044,187.9926,8348.0
2024-12-02 10:45:00,189.18,189.19,188.3,188.56,8248.0,188.0124,188.0224,187.1379,187.3963,8248.0
2024-12-02 10:50:00,188.74,188.74,188.31,188.42,6222.0,187.5752,187.5752,187.1478,187.2571,6222.0
2024-12-02 10:55:00,188.42,188.47,188.28,188.41,4584.0,187.2571,187.3068,187.118,187.2472,4584.0
2024-12-02 11:00:00,188.41,188.47,187.88,187.98,9803.0,187.2472,187.3068,186.7205,186.8198,9803.0
2024-12-02 11:05:00,187.92,188.66,187.89,188.59,9654.0,186.7602,187.4956,186.7304,187.4261,9654.0
2024-12-02 11:10:00,188.73,188.73,188.45,188.45,7492.0,187.5652,187.5652,187.2869,187.2869,7492.0
2024-12-02 11:15:00,188.54,188.61,188.4,188.61,5300.0,187.3764,187.446,187.2373,187.446,5300.0
2024-12-02 11:20:00,188.73,188.92,188.64,188.92,3286.0,187.5652,187.754,187.4758,187.754,3286.0
2024-12-02 11:25:00,188.91,189.01,188.61,188.61,13468.0,187.7441,187.8435,187.446,187.446,13468.0
2024-12-02 11:30:00,188.74,188.88,188.55,188.55,8575.0,187.5752,187.7143,187.3863,187.3863,8575.0
2024-12-02 11:35:00,188.56,188.57,188.22,188.28,6579.0,187.3963,187.4062,187.0584,187.118,6579.0
2024-12-02 11:40:00,188.23,188.7,188.13,188.54,9569.0,187.0683,187.5354,186.9689,187.3764,9569.0
2024-12-02 11:45:00,188.64,188.89,188.64,188.83,4738.0,187.4758,187.7242,187.4758,187.6646,4738.0
2024-12-02 11:50:00,188.83,188.87,188.45,188.59,12754.0,187.6646,187.7044,187.2869,187.4261,12754.0
2024-12-02 11:55:00,188.58,188.64,188.44,188.55,5591.0,187.4161,187.4758,187.277,187.3863,5591.0
2024-12-02 12:00:00,188.59,188.59,188.39,188.53,8812.0,187.4261,187.4261,187.2273,187.3665,8812.0
2024-12-02 12:05:00,188.41,188.66,188.41,188.66,7473.0,187.2472,187.4956,187.2472,187.4956,7473.0
2024-12-02 12:10:00,188.66,188.7,188.53,188.58,5342.0,187.4956,187.5354,187.3665,187.4161,5342.0
2024-12-02 12:15:00,188.63,188.63,188.45,188.53,4155.0,187.4658,187.4658,187.2869,187.3665,4155.0
2024-12-02 12:20:00,188.42,188.73,188.33,188.58,8014.0,187.2571,187.5652,187.1677,187.4161,8014.0
2024-12-02 12:25:00,188.58,188.58,188.25,188.25,3359.0,187.4161,187.4161,187.0882,187.0882,3359.0
2024-12-02 12:30:00,188.21,188.37,188.14,188.24,7053.0,187.0484,187.2074,186.9789,187.0782,7053.0
2024-12-02 12:35:00,188.25,188.33,188.22,188.28,7444.0,187.0882,187.1677,187.0584,187.118,7444.0
2024-12-02 12:40:00,188.28,188.46,188.25,188.37,9451.0,187.118,187.2969,187.0882,187.2074,9451.0
2024-12-02 12:45:00,188.43,188.48,188.35,188.45,10487.0,187.2671,187.3168,187.1876,187.2869,10487.0
2024-12-02 12:50:00,188.42,188.6,188.35,188.58,11987.0,187.2571,187.436,187.1876,187.4161,11987.0
2024-12-02 12:55:00,188.58,188.82,188.57,188.65,20697.0,187.4161,187.6547,187.4062,187.4857,20697.0
2024-12-02 13:00:00,188.67,188.71,188.44,188.71,12193.0,187.5056,187.5453,187.277,187.5453,12193.0
2024-12-02 13:05:00,188.71,188.84,188.66,188.7,10104.0,187.5453,187.6745,187.4956,187.5354,10104.0
2024-12-02 13:10:00,188.72,189.11,188.67,189.03,26454.0,187.5553,187.9429,187.5056,187.8634,26454.0
2024-12-02 13:15:00,189.03,189.12,188.68,188.81,23233.0,187.8634,187.9528,187.5155,187.6447,23233.0
2024-12-02 13:20:00,188.81,188.84,188.59,188.59,6752.0,187.6447,187.6745,187.4261,187.4261,6752.0
2024-12-02 13:25:00,188.61,188.79,188.57,188.59,30775.0,187.446,187.6248,187.4062,187.4261,30775.0
2024-12-02 13:30:00,188.59,188.65,188.41,188.48,4736.0,187.4261,187.4857,187.2472,187.3168,4736.0
2024-12-02 13:35:00,188.45,188.64,188.45,188.53,14622.0,187.2869,187.4758,187.2869,187.3665,14622.0
2024-12-02 13:40:00,188.53,188.69,188.32,188.47,8167.0,187.3665,187.5255,187.1577,187.3068,8167.0
2024-12-02 13:45:00,188.48,188.65,188.48,188.55,16343.0,187.3168,187.4857,187.3168,187.3863,16343.0
2024-12-02 13:50:00,188.57,188.76,188.57,188.65,7915.0,187.4062,187.595,187.4062,187.4857,7915.0
2024-12-02 13:55:00,188.64,188.79,188.62,188.69,37214.0,187.4758,187.6248,187.4559,187.5255,37214.0
2024-12-02 14:00:00,188.62,188.65,188.35,188.38,17375.0,187.4559,187.4857,187.1876,187.2174,17375.0
2024-12-02 14:05:00,188.34,188.35,188.24,188.28,3267.0,187.1776,187.1876,187.0782,187.118,3267.0
2024-12-02 14:10:00,188.25,188.61,188.25,188.53,30618.0,187.0882,187.446,187.0882,187.3665,30618.0
2024-12-02 14:15:00,188.5,188.52,188.32,188.45,16658.0,187.3366,187.3565,187.1577,187.2869,16658.0
2024-12-02 14:20:00,188.42,188.49,188.32,188.44,9465.0,187.2571,187.3267,187.1577,187.277,9465.0
2024-12-02 14:25:00,188.45,188.61,188.41,188.52,11749.0,187.2869,187.446,187.2472,187.3565,11749.0
2024-12-02 14:30:00,188.46,188.69,188.36,188.67,27812.0,187.2969,187.5255,187.1975,187.5056,27812.0
2024-12-02 14:35:00,188.61,188.75,188.57,188.57,15234.0,187.446,187.5851,187.4062,187.4062,15234.0
2024-12-02 14:40:00,188.56,188.61,188.44,188.46,7614.0,187.3963,187.446,187.277,187.2969,7614.0
2024-12-02 14:45:00,188.5,188.54,188.35,188.35,10407.0,187.3366,187.3764,187.1876,187.1876,10407.0
2024-12-02 14:50:00,188.34,188.53,188.34,188.53,18990.0,187.1776,187.3665,187.1776,187.3665,18990.0
2024-12-02 14:55:00,188.53,188.68,188.51,188.66,20591.0,187.3665,187.5155,187.3466,187.4956,20591.0
2024-12-02 15:00:00,188.65,188.71,188.46,188.5,19431.0,187.4857,187.5453,187.2969,187.3366,19431.0
2024-12-02 15:05:00,188.51,188.57,188.42,188.46,21395.0,187.3466,187.4062,187.2571,187.2969,21395.0
2024-12-02 15:10:00,188.47,188.47,188.26,188.26,15615.0,187.3068,187.3068,187.0981,187.0981,15615.0
2024-12-02 15:15:00,188.24,188.38,188.18,188.18,18058.0,187.0782,187.2174,187.0186,187.0186,18058.0
2024-12-02 15:20:00,188.18,188.3,188.15,188.15,17573.0,187.0186,187.1379,186.9888,186.9888,17573.0
2024-12-02 15:25:00,188.13,188.14,187.98,188.11,17446.0,186.9689,186.9789,186.8198,186.949,17446.0
2024-12-02 15:30:00,188.09,188.09,187.84,187.84,19700.0,186.9292,186.9292,186.6807,186.6807,19700.0
2024-12-02 15:35:00,187.84,188.16,187.84,188.16,16768.0,186.6807,186.9987,186.6807,186.9987,16768.0
2024-12-02 15:40:00,188.16,188.17,187.75,187.83,35552.0,186.9987,187.0087,186.5913,186.6708,35552.0
2024-12-02 15:45:00,187.86,187.87,187.59,187.76,24979.0,186.7006,186.7105,186.4323,186.6012,24979.0
2024-12-02 15:50:00,187.72,187.72,187.39,187.5,47016.0,186.5615,186.5615,186.2335,186.3428,47016.0
2024-12-02 15:55:00,187.5,187.68,187.32,187.53,174502.0,186.3428,186.5217,186.1639,186.3726,174502.0
2024-12-03 09:30:00,189.41,189.47,188.42,189.31,71148.0,188.241,188.3007,187.2571,188.1416,71148.0
2024-12-03 09:35:00,189.27,189.47,188.3,188.57,17327.0,188.1019,188.3007,187.1379,187.4062,17327.0
2024-12-03 09:40:00,188.45,188.91,187.51,187.51,18088.0,187.2869,187.7441,186.3527,186.3527,18088.0
2024-12-03 09:45:00,187.51,188.99,187.5,188.18,37094.0,186.3527,187.8236,186.3428,187.0186,37094.0
2024-12-03 09:50:00,187.99,188.31,187.88,188.31,12706.0,186.8298,187.1478,186.7205,187.1478,12706.0
2024-12-03 09:55:00,188.3,188.36,187.94,187.94,16539.0,187.1379,187.1975,186.7801,186.7801,16539.0
2024-12-03 10:00:00,187.93,188.1,187.53,187.87,9580.0,186.7702,186.9391,186.3726,186.7105,9580.0
2024-12-03 10:05:00,187.74,188.54,187.57,188.53,9441.0,186.5813,187.3764,186.4124,187.3665,9441.0
2024-12-03 10:10:00,188.65,188.74,188.25,188.72,15797.0,187.4857,187.5752,187.0882,187.5553,15797.0
2024-12-03 10:15:00,188.71,188.87,188.45,188.52,19604.0,187.5453,187.7044,187.2869,187.3565,19604.0
2024-12-03 10:20:00,188.52,188.52,188.08,188.13,4319.0,187.3565,187.3565,186.9192,186.9689,4319.0
2024-12-03 10:25:00,188.04,188.04,187.66,187.67,8183.0,186.8795,186.8795,186.5018,186.5118,8183.0
2024-12-03 10:30:00,187.65,187.75,187.13,187.58,11321.0,186.4919,186.5913,185.9751,186.4223,11321.0
2024-12-03 10:35:00,187.4,187.72,187.4,187.6,5697.0,186.2434,186.5615,186.2434,186.4422,5697.0
2024-12-03 10:40:00,187.51,187.63,187.36,187.43,5791.0,186.3527,186.472,186.2037,186.2732,5791.0
2024-12-03 10:45:00,187.31,187.36,187.14,187.28,10742.0,186.154,186.2037,185.985,186.1242,10742.0
2024-12-03 10:50:00,187.28,187.69,187.21,187.46,9552.0,186.1242,186.5316,186.0546,186.3031,9552.0
2024-12-03 10:55:00,187.33,187.43,187.13,187.34,11703.0,186.1739,186.2732,185.9751,186.1838,11703.0
2024-12-03 11:00:00,187.33,187.33,186.83,186.95,23406.0,186.1739,186.1739,185.6769,185.7962,23406.0
2024-12-03 11:05:00,186.95,186.95,186.58,186.65,15951.0,185.7962,185.7962,185.4285,185.4981,15951.0
2024-12-03 11:10:00,186.71,186.79,186.59,186.68,12305.0,185.5577,185.6372,185.4384,185.5279,12305.0
2024-12-03 11:15:00,186.76,186.93,186.68,186.85,10800.0,185.6074,185.7763,185.5279,185.6968,10800.0
2024-12-03 11:20:00,186.97,186.97,186.82,186.9,22927.0,185.8161,185.8161,185.667,185.7465,22927.0
2024-12-03 11:25:00,186.87,187.2,186.87,187.15,9602.0,185.7167,186.0447,185.7167,185.995,9602.0
2024-12-03 11:30:00,187.06,187.07,186.78,187.07,17175.0,185.9055,185.9155,185.6273,185.9155,17175.0
2024-12-03 11:35:00,187.06,187.11,186.68,186.73,11722.0,185.9055,185.9552,185.5279,185.5776,11722.0
2024-12-03 11:40:00,186.78,186.89,186.76,186.83,5757.0,185.6273,185.7366,185.6074,185.6769,5757.0
2024-12-03 11:45:00,186.85,187.01,186.72,186.9,8265.0,185.6968,185.8558,185.5676,185.7465,8265.0
2024-12-03 11:50:00,186.9,187.23,186.89,187.19,15690.0,185.7465,186.0745,185.7366,186.0347,15690.0
2024-12-03 11:55:00,187.21,187.37,187.16,187.21,19915.0,186.0546,186.2136,186.0049,186.0546,19915.0
2024-12-03 12:00:00,187.25,187.52,187.24,187.52,5607.0,186.0944,186.3627,186.0844,186.3627,5607.0
2024-12-03 12:05:00,187.44,187.55,187.35,187.55,8103.0,186.2832,186.3925,186.1937,186.3925,8103.0
2024-12-03 12:10:00,187.52,187.66,187.49,187.61,4010.0,186.3627,186.5018,186.3329,186.4521,4010.0
2024-12-03 12:15:00,187.59,187.61,187.47,187.61,6083.0,186.4323,186.4521,186.313,186.4521,6083.0
2024-12-03 12:20:00,187.59,187.68,187.47,187.55,3420.0,186.4323,186.5217,186.313,186.3925,3420.0
2024-12-03 12:25:00,187.56,187.69,187.45,187.68,7373.0,186.4024,186.5316,186.2931,186.5217,7373.0
2024-12-03 12:30:00,187.61,187.81,187.61,187.78,4859.0,186.4521,186.6509,186.4521,186.6211,4859.0
2024-12-03 12:35:00,187.79,187.87,187.63,187.79,11480.0,186.631,186.7105,186.472,186.631,11480.0
2024-12-03 12:40:00,187.79,187.96,187.78,187.95,6252.0,186.631,186.8,186.6211,186.79,6252.0
2024-12-03 12:45:00,187.89,188.09,187.86,188.05,6453.0,186.7304,186.9292,186.7006,186.8894,6453.0
2024-12-03 12:50:00,188.04,188.13,187.98,188.06,6715.0,186.8795,186.9689,186.8198,186.8994,6715.0
2024-12-03 12:55:00,187.97,188.0,187.87,187.88,4082.0,186.8099,186.8397,186.7105,186.7205,4082.0
2024-12-03 13:00:00,187.88,187.91,187.57,187.7,10518.0,186.7205,186.7503,186.4124,186.5416,10518.0
2024-12-03 13:05:00,187.64,187.75,187.28,187.3,4407.0,186.4819,186.5913,186.1242,186.144,4407.0
2024-12-03 13:10:00,187.37,187.73,187.36,187.64,5465.0,186.2136,186.5714,186.2037,186.4819,5465.0
2024-12-03 13:15:00,187.67,187.67,187.51,187.55,12024.0,186.5118,186.5118,186.3527,186.3925,12024.0
2024-12-03 13:20:00,187.55,187.56,187.32,187.33,4123.0,186.3925,186.4024,186.1639,186.1739,4123.0
2024-12-03 13:25:00,187.33,187.58,187.32,187.48,12109.0,186.1739,186.4223,186.1639,186.3229,12109.0
2024-12-03 13:30:00,187.47,187.61,187.33,187.61,4707.0,186.313,186.4521,186.1739,186.4521,4707.0
2024-12-03 13:35:00,187.52,187.54,187.05,187.28,16430.0,186.3627,186.3826,185.8956,186.1242,16430.0
2024-12-03 13:40:00,187.23,187.31,187.16,187.24,9662.0,186.0745,186.154,186.0049,186.0844,9662.0
2024-12-03 13:45:00,187.28,187.43,187.23,187.43,9595.0,186.1242,186.2732,186.0745,186.2732,9595.0
2024-12-03 13:50:00,187.39,187.64,187.29,187.29,9217.0,186.2335,186.4819,186.1341,186.1341,9217.0
2024-12-03 13:55:00,187.25,187.33,187.17,187.21,6609.0,186.0944,186.1739,186.0148,186.0546,6609.0
2024-12-03 14:00:00,187.2,187.2,186.92,186.98,2590.0,186.0447,186.0447,185.7664,185.826,2590.0
2024-12-03 14:05:00,186.98,187.15,186.98,187.11,12478.0,185.826,185.995,185.826,185.9552,12478.0
2024-12-03 14:10:00,187.1,187.11,186.91,186.91,3810.0,185.9453,185.9552,185.7565,185.7565,3810.0
2024-12-03 14:15:00,186.9,186.9,186.8,186.82,1350.0,185.7465,185.7465,185.6471,185.667,1350.0
2024-12-03 14:20:00,186.89,186.98,186.77,186.96,9924.0,185.7366,185.826,185.6173,185.8061,9924.0
2024-12-03 14:25:00,187.02,187.14,186.92,186.92,7577.0,185.8658,185.985,185.7664,185.7664,7577.0
2024-12-03 14:30:00,186.97,187.02,186.84,186.85,3011.0,185.8161,185.8658,185.6869,185.6968,3011.0
2024-12-03 14:35:00,186.86,186.88,186.72,186.81,8109.0,185.7068,185.7266,185.5676,185.6571,8109.0
2024-12-03 14:40:00,186.81,186.82,186.72,186.8,5241.0,185.6571,185.667,185.5676,185.6471,5241.0
2024-12-03 14:45:00,186.8,187.36,186.78,187.27,17463.0,185.6471,186.2037,185.6273,186.1142,17463.0
2024-12-03 14:50:00,187.25,187.54,187.25,187.51,33441.0,186.0944,186.3826,186.0944,186.3527,33441.0
2024-12-03 14:55:00,187.46,187.59,187.27,187.49,19887.0,186.3031,186.4323,186.1142,186.3329,19887.0
2024-12-03 15:00:00,187.57,187.57,187.35,187.44,17308.0,186.4124,186.4124,186.1937,186.2832,17308.0
2024-12-03 15:05:00,187.41,187.66,187.29,187.66,12725.0,186.2534,186.5018,186.1341,186.5018,12725.0
2024-12-03 15:10:00,187.61,187.75,187.58,187.62,12980.0,186.4521,186.5913,186.4223,186.4621,12980.0
2024-12-03 15:15:00,187.6,187.7,187.5,187.68,16936.0,186.4422,186.5416,186.3428,186.5217,16936.0
2024-12-03 15:20:00,187.65,187.76,187.49,187.58,22438.0,186.4919,186.6012,186.3329,186.4223,22438.0
2024-12-03 15:25:00,187.65,187.7,187.54,187.58,12938.0,186.4919,186.5416,186.3826,186.4223,12938.0
2024-12-03 15:30:00,187.53,187.62,187.42,187.62,15773.0,186.3726,186.4621,186.2633,186.4621,15773.0
2024-12-03 15:35:00,187.63,187.76,187.44,187.44,16992.0,186.472,186.6012,186.2832,186.2832,16992.0
2024-12-03 15:40:00,187.38,187.44,187.13,187.24,13353.0,186.2235,186.2832,185.9751,186.0844,13353.0
2024-12-03 15:45:00,187.24,187.39,187.09,187.33,37122.0,186.0844,186.2335,185.9353,186.1739,37122.0
2024-12-03 15:50:00,187.33,187.64,187.21,187.55,66866.0,186.1739,186.4819,186.0546,186.3925,66866.0
2024-12-03 15:55:00,187.48,187.5,187.01,187.06,111329.0,186.3229,186.3428,185.8558,185.9055,111329.0
2024-12-04 09:30:00,186.75,186.75,185.7,186.36,21409.0,185.5974,185.5974,184.5539,185.2098,21409.0
2024-12-04 09:35:00,186.51,186.51,185.96,186.5,4917.0,185.3589,185.3589,184.8123,185.349,4917.0
2024-12-04 09:40:00,186.62,186.62,185.78,185.78,5165.0,185.4682,185.4682,184.6334,184.6334,5165.0
2024-12-04 09:45:00,185.73,186.52,185.61,186.39,16323.0,184.5837,185.3689,184.4645,185.2397,16323.0
2024-12-04 09:50:00,186.38,187.28,186.17,187.01,11594.0,185.2297,186.1242,185.021,185.8558,11594.0
2024-12-04 09:55:00,186.95,187.36,186.93,187.25,8052.0,185.7962,186.2037,185.7763,186.0944,8052.0
2024-12-04 10:00:00,187.24,187.24,186.81,187.03,10446.0,186.0844,186.0844,185.6571,185.8757,10446.0
2024-12-04 10:05:00,187.03,187.09,186.77,186.96,6795.0,185.8757,185.9353,185.6173,185.8061,6795.0
2024-12-04 10:10:00,186.88,186.99,186.35,186.5,6569.0,185.7266,185.836,185.1999,185.349,6569.0
2024-12-04 10:15:00,186.42,186.55,186.08,186.19,16004.0,185.2695,185.3987,184.9316,185.0409,16004.0
2024-12-04 10:20:00,186.23,186.47,186.15,186.47,12529.0,185.0806,185.3192,185.0011,185.3192,12529.0
2024-12-04 10:25:00,186.49,186.82,186.48,186.55,6199.0,185.339,185.667,185.3291,185.3987,6199.0
2024-12-04 10:30:00,186.5,186.63,186.4,186.57,4154.0,185.349,185.4782,185.2496,185.4185,4154.0
2024-12-04 10:35:00,186.58,186.72,186.41,186.61,7114.0,185.4285,185.5676,185.2595,185.4583,7114.0
2024-12-04 10:40:00,186.57,186.77,186.47,186.62,4116.0,185.4185,185.6173,185.3192,185.4682,4116.0
2024-12-04 10:45:00,186.56,186.56,186.17,186.17,5099.0,185.4086,185.4086,185.021,185.021,5099.0
2024-12-04 10:50:00,186.17,186.33,185.95,186.33,12958.0,185.021,185.18,184.8024,185.18,12958.0
2024-12-04 10:55:00,186.33,186.52,186.29,186.41,12801.0,185.18,185.3689,185.1403,185.2595,12801.0
2024-12-04 11:00:00,186.43,186.43,186.2,186.35,4526.0,185.2794,185.2794,185.0508,185.1999,4526.0
2024-12-04 11:05:00,186.39,186.4,186.11,186.11,2649.0,185.2397,185.2496,184.9614,184.9614,2649.0
2024-12-04 11:10:00,186.2,186.2,185.95,186.1,7603.0,185.0508,185.0508,184.8024,184.9514,7603.0
2024-12-04 11:15:00,186.06,186.17,185.95,186.09,5266.0,184.9117,185.021,184.8024,184.9415,5266.0
2024-12-04 11:20:00,186.09,186.17,185.97,185.99,2869.0,184.9415,185.021,184.8223,184.8421,2869.0
2024-12-04 11:25:00,185.95,186.04,185.84,185.89,2847.0,184.8024,184.8918,184.6931,184.7427,2847.0
2024-12-04 11:30:00,185.81,185.92,185.73,185.89,7109.0,184.6632,184.7726,184.5837,184.7427,7109.0
2024-12-04 11:35:00,185.89,186.01,185.83,185.96,3469.0,184.7427,184.862,184.6831,184.8123,3469.0
2024-12-04 11:40:00,185.82,185.91,185.59,185.61,3718.0,184.6732,184.7626,184.4446,184.4645,3718.0
2024-12-04 11:45:00,185.7,185.8,185.57,185.63,6107.0,184.5539,184.6533,184.4247,184.4843,6107.0
2024-12-04 11:50:00,185.63,185.79,185.59,185.78,7414.0,184.4843,184.6434,184.4446,184.6334,7414.0
2024-12-04 11:55:00,185.72,185.74,185.48,185.52,4484.0,184.5738,184.5937,184.3353,184.375,4484.0
2024-12-04 12:00:00,185.52,185.63,185.44,185.63,4187.0,184.375,184.4843,184.2955,184.4843,4187.0
2024-12-04 12:05:00,185.6,185.7,185.53,185.58,4099.0,184.4545,184.5539,184.385,184.4347,4099.0
2024-12-04 12:10:00,185.64,185.78,185.54,185.76,6219.0,184.4943,184.6334,184.3949,184.6135,6219.0
2024-12-04 12:15:00,185.73,185.76,185.6,185.65,5424.0,184.5837,184.6135,184.4545,184.5042,5424.0
2024-12-04 12:20:00,185.63,185.68,185.5,185.55,7185.0,184.4843,184.534,184.3552,184.4048,7185.0
2024-12-04 12:25:00,185.59,185.59,185.43,185.43,3480.0,184.4446,184.4446,184.2856,184.2856,3480.0
2024-12-04 12:30:00,185.5,185.65,185.46,185.65,4629.0,184.3552,184.5042,184.3154,184.5042,4629.0
2024-12-04 12:35:00,185.63,185.82,185.5,185.82,7677.0,184.4843,184.6732,184.3552,184.6732,7677.0
2024-12-04 12:40:00,185.8,185.94,185.67,185.94,5347.0,184.6533,184.7924,184.5241,184.7924,5347.0
2024-12-04 12:45:00,185.87,185.89,185.67,185.82,5770.0,184.7229,184.7427,184.5241,184.6732,5770.0
2024-12-04 12:50:00,185.84,185.89,185.67,185.75,8221.0,184.6931,184.7427,184.5241,184.6036,8221.0
2024-12-04 12:55:00,185.66,185.84,185.65,185.84,4982.0,184.5142,184.6931,184.5042,184.6931,4982.0
2024-12-04 13:00:00,185.84,185.89,185.67,185.72,4786.0,184.6931,184.7427,184.5241,184.5738,4786.0
2024-12-04 13:05:00,185.72,185.84,185.72,185.83,11978.0,184.5738,184.6931,184.5738,184.6831,11978.0
2024-12-04 13:10:00,185.87,186.14,185.86,186.14,10402.0,184.7229,184.9912,184.7129,184.9912,10402.0
2024-12-04 13:15:00,186.11,186.12,185.8,185.83,7713.0,184.9614,184.9713,184.6533,184.6831,7713.0
2024-12-04 13:20:00,185.84,185.85,185.54,185.54,5888.0,184.6931,184.703,184.3949,184.3949,5888.0
2024-12-04 13:25:00,185.6,185.63,185.53,185.54,3174.0,184.4545,184.4843,184.385,184.3949,3174.0
2024-12-04 13:30:00,185.54,185.54,185.2,185.2,7872.0,184.3949,184.3949,184.057,184.057,7872.0
2024-12-04 13:35:00,185.11,185.39,185.11,185.34,4031.0,183.9676,184.2458,183.9676,184.1961,4031.0
2024-12-04 13:40:00,185.35,185.37,185.19,185.19,4223.0,184.2061,184.226,184.0471,184.0471,4223.0
2024-12-04 13:45:00,185.21,185.36,185.2,185.33,5216.0,184.0669,184.216,184.057,184.1862,5216.0
2024-12-04 13:50:00,185.26,185.46,185.26,185.45,3566.0,184.1166,184.3154,184.1166,184.3055,3566.0
2024-12-04 13:55:00,185.47,185.58,185.4,185.4,9099.0,184.3253,184.4347,184.2558,184.2558,9099.0
2024-12-04 14:00:00,185.36,185.44,185.2,185.2,6436.0,184.216,184.2955,184.057,184.057,6436.0
2024-12-04 14:05:00,185.16,185.2,185.0,185.03,5881.0,184.0173,184.057,183.8582,183.8881,5881.0
2024-12-04 14:10:00,185.06,185.14,185.0,185.08,4406.0,183.9179,183.9974,183.8582,183.9377,4406.0
2024-12-04 14:15:00,185.08,185.3,185.05,185.3,6829.0,183.9377,184.1564,183.9079,184.1564,6829.0
2024-12-04 14:20:00,185.32,185.41,185.25,185.33,6952.0,184.1763,184.2657,184.1067,184.1862,6952.0
2024-12-04 14:25:00,185.32,185.38,185.29,185.35,6160.0,184.1763,184.2359,184.1464,184.2061,6160.0
2024-12-04 14:30:00,185.28,185.53,185.21,185.45,11178.0,184.1365,184.385,184.0669,184.3055,11178.0
2024-12-04 14:35:00,185.44,185.5,185.37,185.43,13676.0,184.2955,184.3552,184.226,184.2856,13676.0
2024-12-04 14:40:00,185.43,185.57,185.43,185.52,11715.0,184.2856,184.4247,184.2856,184.375,11715.0
2024-12-04 14:45:00,185.53,185.53,185.29,185.33,18154.0,184.385,184.385,184.1464,184.1862,18154.0
2024-12-04 14:50:00,185.26,185.57,185.26,185.43,23802.0,184.1166,184.4247,184.1166,184.2856,23802.0
2024-12-04 14:55:00,185.43,185.47,185.22,185.28,9952.0,184.2856,184.3253,184.0769,184.1365,9952.0
2024-12-04 15:00:00,185.24,185.46,185.24,185.46,8616.0,184.0968,184.3154,184.0968,184.3154,8616.0
2024-12-04 15:05:00,185.47,185.61,185.45,185.54,8783.0,184.3253,184.4645,184.3055,184.3949,8783.0
2024-12-04 15:10:00,185.52,185.59,185.36,185.4,11036.0,184.375,184.4446,184.216,184.2558,11036.0
2024-12-04 15:15:00,185.36,185.54,185.35,185.44,11581.0,184.216,184.3949,184.2061,184.2955,11581.0
2024-12-04 15:20:00,185.46,185.5,185.43,185.48,5279.0,184.3154,184.3552,184.2856,184.3353,5279.0
2024-12-04 15:25:00,185.45,185.48,185.31,185.4,12293.0,184.3055,184.3353,184.1663,184.2558,12293.0
2024-12-04 15:30:00,185.4,185.52,185.31,185.45,12772.0,184.2558,184.375,184.1663,184.3055,12772.0
2024-12-04 15:35:00,185.46,185.55,185.42,185.53,25911.0,184.3154,184.4048,184.2756,184.385,25911.0
2024-12-04 15:40:00,185.53,185.54,185.29,185.29,24195.0,184.385,184.3949,184.1464,184.1464,24195.0
2024-12-04 15:45:00,185.31,185.48,185.22,185.46,25155.0,184.1663,184.3353,184.0769,184.3154,25155.0
2024-12-04 15:50:00,185.46,185.69,185.39,185.39,68963.0,184.3154,184.544,184.2458,184.2458,68963.0
2024-12-04 15:55:00,185.39,185.6,185.32,185.5,139407.0,184.2458,184.4545,184.1763,184.3552,139407.0
2024-12-05 09:30:00,185.5,185.85,184.58,184.59,24215.0,184.3552,184.703,183.4408,183.4508,24215.0
2024-12-05 09:35:00,184.59,184.87,184.36,184.56,3462.0,183.4508,183.729,183.2222,183.421,3462.0
2024-12-05 09:40:00,184.58,184.87,184.44,184.59,6026.0,183.4408,183.729,183.3017,183.4508,6026.0
2024-12-05 09:45:00,184.65,184.66,184.48,184.66,4454.0,183.5104,183.5203,183.3414,183.5203,4454.0
2024-12-05 09:50:00,184.66,185.66,184.65,185.66,47935.0,183.5203,184.5142,183.5104,184.5142,47935.0
2024-12-05 09:55:00,185.7,186.46,185.42,186.46,11881.0,184.5539,185.3092,184.2756,185.3092,11881.0
2024-12-05 10:00:00,186.5,186.56,185.87,185.94,33680.0,185.349,185.4086,184.7229,184.7924,33680.0
2024-12-05 10:05:00,185.92,185.92,185.52,185.59,13753.0,184.7726,184.7726,184.375,184.4446,13753.0
2024-12-05 10:10:00,185.57,185.58,185.24,185.39,15283.0,184.4247,184.4347,184.0968,184.2458,15283.0
2024-12-05 10:15:00,185.41,185.55,185.25,185.53,3723.0,184.2657,184.4048,184.1067,184.385,3723.0
2024-12-05 10:20:00,185.59,185.64,185.51,185.62,1532.0,184.4446,184.4943,184.3651,184.4744,1532.0
2024-12-05 10:25:00,185.49,185.49,184.92,184.99,3976.0,184.3452,184.3452,183.7787,183.8483,3976.0
2024-12-05 10:30:00,184.94,185.6,184.94,185.31,5833.0,183.7986,184.4545,183.7986,184.1663,5833.0
2024-12-05 10:35:00,185.43,185.52,184.98,185.11,2774.0,184.2856,184.375,183.8384,183.9676,2774.0
2024-12-05 10:40:00,185.23,185.34,185.03,185.3,3589.0,184.0868,184.1961,183.8881,184.1564,3589.0
2024-12-05 10:45:00,185.35,185.5,185.27,185.5,2262.0,184.2061,184.3552,184.1266,184.3552,2262.0
2024-12-05 10:50:00,185.61,185.83,185.56,185.58,2630.0,184.4645,184.6831,184.4148,184.4347,2630.0
2024-12-05 10:55:00,185.62,185.66,185.48,185.61,2827.0,184.4744,184.5142,184.3353,184.4645,2827.0
2024-12-05 11:00:00,185.61,185.95,185.59,185.89,7704.0,184.4645,184.8024,184.4446,184.7427,7704.0
2024-12-05 11:05:00,185.87,185.88,185.71,185.8,3072.0,184.7229,184.7328,184.5639,184.6533,3072.0
2024-12-05 11:10:00,185.78,185.93,185.73,185.88,2777.0,184.6334,184.7825,184.5837,184.7328,2777.0
2024-12-05 11:15:00,185.87,186.01,185.5,185.5,11527.0,184.7229,184.862,184.3552,184.3552,11527.0
2024-12-05 11:20:00,185.57,185.63,185.45,185.63,3950.0,184.4247,184.4843,184.3055,184.4843,3950.0
2024-12-05 11:25:00,185.67,186.14,185.67,186.06,3802.0,184.5241,184.9912,184.5241,184.9117,3802.0
2024-12-05 11:30:00,186.05,186.06,185.68,185.69,6163.0,184.9018,184.9117,184.534,184.544,6163.0
2024-12-05 11:35:00,185.67,185.71,185.63,185.7,5785.0,184.5241,184.5639,184.4843,184.5539,5785.0
2024-12-05 11:40:00,185.7,185.86,185.7,185.82,5794.0,184.5539,184.7129,184.5539,184.6732,5794.0
2024-12-05 11:45:00,185.86,185.86,185.65,185.83,6488.0,184.7129,184.7129,184.5042,184.6831,6488.0
2024-12-05 11:50:00,185.84,185.92,185.74,185.84,4282.0,184.6931,184.7726,184.5937,184.6931,4282.0
2024-12-05 11:55:00,185.88,185.92,185.6,185.67,6479.0,184.7328,184.7726,184.4545,184.5241,6479.0
2024-12-05 12:00:00,185.71,185.82,185.64,185.75,5154.0,184.5639,184.6732,184.4943,184.6036,5154.0
2024-12-05 12:05:00,185.71,186.0,185.5,185.91,13806.0,184.5639,184.8521,184.3552,184.7626,13806.0
2024-12-05 12:10:00,185.96,186.0,185.81,185.89,5389.0,184.8123,184.8521,184.6632,184.7427,5389.0
2024-12-05 12:15:00,185.83,185.95,185.78,185.78,9458.0,184.6831,184.8024,184.6334,184.6334,9458.0
2024-12-05 12:20:00,185.78,185.85,185.67,185.72,9544.0,184.6334,184.703,184.5241,184.5738,9544.0
2024-12-05 12:25:00,185.77,185.82,185.73,185.78,8538.0,184.6235,184.6732,184.5837,184.6334,8538.0
2024-12-05 12:30:00,185.76,185.9,185.75,185.79,5405.0,184.6135,184.7527,184.6036,184.6434,5405.0
2024-12-05 12:35:00,185.75,185.87,185.7,185.81,7896.0,184.6036,184.7229,184.5539,184.6632,7896.0
2024-12-05 12:40:00,185.86,185.9,185.79,185.88,4242.0,184.7129,184.7527,184.6434,184.7328,4242.0
2024-12-05 12:45:00,185.88,186.03,185.81,185.84,12680.0,184.7328,184.8819,184.6632,184.6931,12680.0
2024-12-05 12:50:00,185.88,185.95,185.81,185.88,3833.0,184.7328,184.8024,184.6632,184.7328,3833.0
2024-12-05 12:55:00,185.9,185.95,185.85,185.9,3354.0,184.7527,184.8024,184.703,184.7527,3354.0
2024-12-05 13:00:00,185.89,185.94,185.84,185.91,4504.0,184.7427,184.7924,184.6931,184.7626,4504.0
2024-12-05 13:05:00,185.86,185.97,185.83,185.85,7817.0,184.7129,184.8223,184.6831,184.703,7817.0
2024-12-05 13:10:00,185.89,185.91,185.75,185.75,7667.0,184.7427,184.7626,184.6036,184.6036,7667.0
2024-12-05 13:15:00,185.76,185.77,185.67,185.69,3898.0,184.6135,184.6235,184.5241,184.544,3898.0
2024-12-05 13:20:00,185.7,185.71,185.47,185.47,2296.0,184.5539,184.5639,184.3253,184.3253,2296.0
2024-12-05 13:25:00,185.57,185.81,185.46,185.76,124747.0,184.4247,184.6632,184.3154,184.6135,124747.0
2024-12-05 13:30:00,185.75,185.8,185.6,185.76,7060.0,184.6036,184.6533,184.4545,184.6135,7060.0
2024-12-05 13:35:00,185.76,185.95,185.75,185.78,7654.0,184.6135,184.8024,184.6036,184.6334,7654.0
2024-12-05 13:40:00,185.8,185.95,185.76,185.89,9498.0,184.6533,184.8024,184.6135,184.7427,9498.0
2024-12-05 13:45:00,185.9,185.95,185.75,185.81,5320.0,184.7527,184.8024,184.6036,184.6632,5320.0
2024-12-05 13:50:00,185.84,185.85,185.74,185.8,6387.0,184.6931,184.703,184.5937,184.6533,6387.0
2024-12-05 13:55:00,185.8,185.86,185.69,185.85,3427.0,184.6533,184.7129,184.544,184.703,3427.0
2024-12-05 14:00:00,185.84,185.85,185.68,185.75,8419.0,184.6931,184.703,184.534,184.6036,8419.0
2024-12-05 14:05:00,185.72,186.0,185.71,185.98,20139.0,184.5738,184.8521,184.5639,184.8322,20139.0
2024-12-05 14:10:00,185.99,186.03,185.83,185.87,8782.0,184.8421,184.8819,184.6831,184.7229,8782.0
2024-12-05 14:15:00,185.87,185.88,185.76,185.88,4357.0,184.7229,184.7328,184.6135,184.7328,4357.0
2024-12-05 14:20:00,185.88,185.97,185.87,185.97,5804.0,184.7328,184.8223,184.7229,184.8223,5804.0
2024-12-05 14:25:00,185.96,185.99,185.76,185.76,5062.0,184.8123,184.8421,184.6135,184.6135,5062.0
2024-12-05 14:30:00,185.71,185.77,185.65,185.7,3919.0,184.5639,184.6235,184.5042,184.5539,3919.0
2024-12-05 14:35:00,185.64,185.74,185.63,185.71,5195.0,184.4943,184.5937,184.4843,184.5639,5195.0
2024-12-05 14:40:00,185.71,185.77,185.66,185.68,5135.0,184.5639,184.6235,184.5142,184.534,5135.0
2024-12-05 14:45:00,185.7,185.71,185.61,185.7,4029.0,184.5539,184.5639,184.4645,184.5539,4029.0
2024-12-05 14:50:00,185.71,185.82,185.67,185.73,4770.0,184.5639,184.6732,184.5241,184.5837,4770.0
2024-12-05 14:55:00,185.76,185.89,185.73,185.83,5103.0,184.6135,184.7427,184.5837,184.6831,5103.0
2024-12-05 15:00:00,185.79,185.91,185.73,185.75,6020.0,184.6434,184.7626,184.5837,184.6036,6020.0
2024-12-05 15:05:00,185.78,186.03,185.77,186.03,4109.0,184.6334,184.8819,184.6235,184.8819,4109.0
2024-12-05 15:10:00,186.04,186.05,185.86,185.89,6748.0,184.8918,184.9018,184.7129,184.7427,6748.0
2024-12-05 15:15:00,185.89,185.96,185.87,185.89,5100.0,184.7427,184.8123,184.7229,184.7427,5100.0
2024-12-05 15:20:00,185.89,186.03,185.89,185.99,8915.0,184.7427,184.8819,184.7427,184.8421,8915.0
2024-12-05 15:25:00,185.98,186.03,185.9,185.96,9261.0,184.8322,184.8819,184.7527,184.8123,9261.0
2024-12-05 15:30:00,185.98,186.04,185.88,185.96,11891.0,184.8322,184.8918,184.7328,184.8123,11891.0
2024-12-05 15:35:00,186.0,186.18,185.9,186.14,15550.0,184.8521,185.031,184.7527,184.9912,15550.0
2024-12-05 15:40:00,186.12,186.19,186.03,186.11,22802.0,184.9713,185.0409,184.8819,184.9614,22802.0
2024-12-05 15:45:00,186.14,186.15,185.82,185.84,18269.0,184.9912,185.0011,184.6732,184.6931,18269.0
2024-12-05 15:50:00,185.85,186.03,185.73,185.92,46886.0,184.703,184.8819,184.5837,184.7726,46886.0
2024-12-05 15:55:00,185.9,185.9,185.52,185.58,109037.0,184.7527,184.7527,184.375,184.4347,109037.0
2024-12-06 09:30:00,186.36,187.44,186.15,187.19,18936.0,185.2098,186.2832,185.0011,186.0347,18936.0
2024-12-06 09:35:00,187.12,187.13,186.5,187.13,8414.0,185.9652,185.9751,185.349,185.9751,8414.0
2024-12-06 09:40:00,186.95,187.58,186.84,187.02,51438.0,185.7962,186.4223,185.6869,185.8658,51438.0
2024-12-06 09:45:00,187.05,187.1,186.41,186.54,42838.0,185.8956,185.9453,185.2595,185.3887,42838.0
2024-12-06 09:50:00,186.78,186.9,186.17,186.42,12561.0,185.6273,185.7465,185.021,185.2695,12561.0
2024-12-06 09:55:00,186.42,186.71,186.12,186.45,11323.0,185.2695,185.5577,184.9713,185.2993,11323.0
2024-12-06 10:00:00,186.48,186.49,186.0,186.38,9517.0,185.3291,185.339,184.8521,185.2297,9517.0
2024-12-06 10:05:00,186.33,186.75,186.0,186.63,7734.0,185.18,185.5974,184.8521,185.4782,7734.0
2024-12-06 10:10:00,186.64,186.83,186.27,186.37,9295.0,185.4881,185.6769,185.1204,185.2198,9295.0
2024-12-06 10:15:00,186.44,186.47,186.21,186.28,5535.0,185.2894,185.3192,185.0608,185.1303,5535.0
2024-12-06 10:20:00,186.32,186.58,186.25,186.36,11013.0,185.1701,185.4285,185.1005,185.2098,11013.0
2024-12-06 10:25:00,186.26,186.71,186.26,186.37,8167.0,185.1105,185.5577,185.1105,185.2198,8167.0
2024-12-06 10:30:00,186.4,186.48,186.16,186.29,34367.0,185.2496,185.3291,185.0111,185.1403,34367.0
2024-12-06 10:35:00,186.31,186.74,186.28,186.62,9148.0,185.1602,185.5875,185.1303,185.4682,9148.0
2024-12-06 10:40:00,186.58,186.8,186.47,186.72,7592.0,185.4285,185.6471,185.3192,185.5676,7592.0
2024-12-06 10:45:00,186.84,187.24,186.84,187.14,6801.0,185.6869,186.0844,185.6869,185.985,6801.0
2024-12-06 10:50:00,187.15,187.43,187.11,187.33,11817.0,185.995,186.2732,185.9552,186.1739,11817.0
2024-12-06 10:55:00,187.3,187.61,187.28,187.34,29419.0,186.144,186.4521,186.1242,186.1838,29419.0
2024-12-06 11:00:00,187.49,187.66,187.27,187.46,8824.0,186.3329,186.5018,186.1142,186.3031,8824.0
2024-12-06 11:05:00,187.4,187.58,187.33,187.56,10098.0,186.2434,186.4223,186.1739,186.4024,10098.0
2024-12-06 11:10:00,187.51,187.51,187.28,187.44,10178.0,186.3527,186.3527,186.1242,186.2832,10178.0
2024-12-06 11:15:00,187.36,187.6,187.21,187.22,9659.0,186.2037,186.4422,186.0546,186.0645,9659.0
2024-12-06 11:20:00,187.21,187.31,186.99,187.0,6268.0,186.0546,186.154,185.836,185.8459,6268.0
2024-12-06 11:25:00,187.0,187.06,186.83,186.85,18123.0,185.8459,185.9055,185.6769,185.6968,18123.0
2024-12-06 11:30:00,186.85,186.85,186.59,186.61,14386.0,185.6968,185.6968,185.4384,185.4583,14386.0
2024-12-06 11:35:00,186.61,186.63,186.43,186.48,10290.0,185.4583,185.4782,185.2794,185.3291,10290.0
2024-12-06 11:40:00,186.4,186.79,186.4,186.65,29147.0,185.2496,185.6372,185.2496,185.4981,29147.0
2024-12-06 11:45:00,186.57,186.75,186.44,186.5,12484.0,185.4185,185.5974,185.2894,185.349,12484.0
2024-12-06 11:50:00,186.53,186.74,186.46,186.68,8519.0,185.3788,185.5875,185.3092,185.5279,8519.0
2024-12-06 11:55:00,186.7,186.74,186.6,186.67,14355.0,185.5477,185.5875,185.4484,185.5179,14355.0
2024-12-06 12:00:00,186.67,186.96,186.61,186.65,25667.0,185.5179,185.8061,185.4583,185.4981,25667.0
2024-12-06 12:05:00,186.61,186.65,186.37,186.41,7854.0,185.4583,185.4981,185.2198,185.2595,7854.0
2024-12-06 12:10:00,186.41,186.6,186.4,186.47,5761.0,185.2595,185.4484,185.2496,185.3192,5761.0
2024-12-06 12:15:00,186.43,186.71,186.43,186.7,8266.0,185.2794,185.5577,185.2794,185.5477,8266.0
2024-12-06 12:20:00,186.65,186.71,186.48,186.48,5352.0,185.4981,185.5577,185.3291,185.3291,5352.0
2024-12-06 12:25:00,186.48,186.63,186.38,186.54,5301.0,185.3291,185.4782,185.2297,185.3887,5301.0
2024-12-06 12:30:00,186.54,186.56,186.33,186.47,7909.0,185.3887,185.4086,185.18,185.3192,7909.0
2024-12-06 12:35:00,186.46,186.74,186.42,186.49,17066.0,185.3092,185.5875,185.2695,185.339,17066.0
2024-12-06 12:40:00,186.49,186.92,186.47,186.75,12541.0,185.339,185.7664,185.3192,185.5974,12541.0
2024-12-06 12:45:00,186.76,187.09,186.69,187.03,26319.0,185.6074,185.9353,185.5378,185.8757,26319.0
2024-12-06 12:50:00,187.09,187.34,187.08,187.27,11314.0,185.9353,186.1838,185.9254,186.1142,11314.0
2024-12-06 12:55:00,187.3,187.37,187.17,187.3,12945.0,186.144,186.2136,186.0148,186.144,12945.0
2024-12-06 13:00:00,187.3,187.3,187.09,187.15,4762.0,186.144,186.144,185.9353,185.995,4762.0
2024-12-06 13:05:00,187.12,187.43,187.04,187.4,11344.0,185.9652,186.2732,185.8856,186.2434,11344.0
2024-12-06 13:10:00,187.37,187.47,187.23,187.25,6409.0,186.2136,186.313,186.0745,186.0944,6409.0
2024-12-06 13:15:00,187.25,187.42,187.16,187.42,28975.0,186.0944,186.2633,186.0049,186.2633,28975.0
2024-12-06 13:20:00,187.41,187.51,187.16,187.16,29307.0,186.2534,186.3527,186.0049,186.0049,29307.0
2024-12-06 13:25:00,187.13,187.17,187.01,187.06,9681.0,185.9751,186.0148,185.8558,185.9055,9681.0
2024-12-06 13:30:00,187.01,187.02,186.71,186.71,10909.0,185.8558,185.8658,185.5577,185.5577,10909.0
2024-12-06 13:35:00,186.77,186.86,186.75,186.75,6068.0,185.6173,185.7068,185.5974,185.5974,6068.0
2024-12-06 13:40:00,186.68,186.68,186.37,186.38,4144.0,185.5279,185.5279,185.2198,185.2297,4144.0
2024-12-06 13:45:00,186.44,186.65,186.43,186.55,8430.0,185.2894,185.4981,185.2794,185.3987,8430.0
2024-12-06 13:50:00,186.56,186.78,186.52,186.74,5977.0,185.4086,185.6273,185.3689,185.5875,5977.0
2024-12-06 13:55:00,186.77,186.89,186.74,186.87,6634.0,185.6173,185.7366,185.5875,185.7167,6634.0
2024-12-06 14:00:00,186.88,187.05,186.72,186.8,19912.0,185.7266,185.8956,185.5676,185.6471,19912.0
2024-12-06 14:05:00,186.72,186.73,186.61,186.72,5799.0,185.5676,185.5776,185.4583,185.5676,5799.0
2024-12-06 14:10:00,186.65,186.74,186.62,186.69,4210.0,185.4981,185.5875,185.4682,185.5378,4210.0
2024-12-06 14:15:00,186.68,186.76,186.66,186.7,7762.0,185.5279,185.6074,185.508,185.5477,7762.0
2024-12-06 14:20:00,186.71,186.79,186.5,186.5,10416.0,185.5577,185.6372,185.349,185.349,10416.0
2024-12-06 14:25:00,186.55,186.59,186.51,186.54,4237.0,185.3987,185.4384,185.3589,185.3887,4237.0
2024-12-06 14:30:00,186.51,186.77,186.47,186.72,7072.0,185.3589,185.6173,185.3192,185.5676,7072.0
2024-12-06 14:35:00,186.71,186.71,186.45,186.62,11146.0,185.5577,185.5577,185.2993,185.4682,11146.0
2024-12-06 14:40:00,186.59,186.83,186.58,186.82,5163.0,185.4384,185.6769,185.4285,185.667,5163.0
2024-12-06 14:45:00,186.76,186.76,186.56,186.61,12299.0,185.6074,185.6074,185.4086,185.4583,12299.0
2024-12-06 14:50:00,186.59,186.83,186.58,186.83,7084.0,185.4384,185.6769,185.4285,185.6769,7084.0
2024-12-06 14:55:00,186.83,187.06,186.82,186.9,48394.0,185.6769,185.9055,185.667,185.7465,48394.0
2024-12-06 15:00:00,186.94,186.94,186.8,186.81,18189.0,185.7863,185.7863,185.6471,185.6571,18189.0
2024-12-06 15:05:00,186.82,186.98,186.82,186.92,16137.0,185.667,185.826,185.667,185.7664,16137.0
2024-12-06 15:10:00,186.91,187.09,186.85,187.04,18932.0,185.7565,185.9353,185.6968,185.8856,18932.0
2024-12-06 15:15:00,187.01,187.18,186.89,186.9,33861.0,185.8558,186.0248,185.7366,185.7465,33861.0
2024-12-06 15:20:00,186.93,187.09,186.93,187.0,16440.0,185.7763,185.9353,185.7763,185.8459,16440.0
2024-12-06 15:25:00,187.02,187.17,186.93,187.07,25608.0,185.8658,186.0148,185.7763,185.9155,25608.0
2024-12-06 15:30:00,187.05,187.29,186.99,187.17,93532.0,185.8956,186.1341,185.836,186.0148,93532.0
2024-12-06 15:35:00,187.24,187.43,187.08,187.26,45206.0,186.0844,186.2732,185.9254,186.1043,45206.0
2024-12-06 15:40:00,187.31,187.43,187.18,187.19,45884.0,186.154,186.2732,186.0248,186.0347,45884.0
2024-12-06 15:45:00,187.22,187.66,187.21,187.48,55244.0,186.0645,186.5018,186.0546,186.3229,55244.0
2024-12-06 15:50:00,187.51,187.89,187.48,187.73,87871.0,186.3527,186.7304,186.3229,186.5714,87871.0
2024-12-06 15:55:00,187.71,188.22,187.64,187.88,229089.0,186.5515,187.0584,186.4819,186.7205,229089.0
2024-12-09 09:30:00,186.8,188.49,186.72,188.25,78231.0,185.6471,187.3267,185.5676,187.0882,78231.0
2024-12-09 09:35:00,187.98,188.44,187.66,188.28,28939.0,186.8198,187.277,186.5018,187.118,28939.0
2024-12-09 09:40:00,188.28,188.73,187.83,188.54,27335.0,187.118,187.5652,186.6708,187.3764,27335.0
2024-12-09 09:45:00,188.55,188.72,188.04,188.1,36872.0,187.3863,187.5553,186.8795,186.9391,36872.0
2024-12-09 09:50:00,188.04,188.55,187.94,187.96,26566.0,186.8795,187.3863,186.7801,186.8,26566.0
2024-12-09 09:55:00,188.06,188.45,187.97,188.06,14840.0,186.8994,187.2869,186.8099,186.8994,14840.0
2024-12-09 10:00:00,188.19,188.26,187.57,187.58,29484.0,187.0286,187.0981,186.4124,186.4223,29484.0
2024-12-09 10:05:00,187.49,187.81,187.49,187.66,14666.0,186.3329,186.6509,186.3329,186.5018,14666.0
2024-12-09 10:10:00,187.72,187.81,187.54,187.62,14015.0,186.5615,186.6509,186.3826,186.4621,14015.0
2024-12-09 10:15:00,187.6,187.6,186.93,187.1,18951.0,186.4422,186.4422,185.7763,185.9453,18951.0
2024-12-09 10:20:00,187.07,187.15,186.35,186.66,14637.0,185.9155,185.995,185.1999,185.508,14637.0
2024-12-09 10:25:00,186.66,186.86,186.51,186.73,16359.0,185.508,185.7068,185.3589,185.5776,16359.0
2024-12-09 10:30:00,186.69,186.86,186.02,186.06,10358.0,185.5378,185.7068,184.8719,184.9117,10358.0
2024-12-09 10:35:00,186.04,187.02,185.89,187.0,31398.0,184.8918,185.8658,184.7427,185.8459,31398.0
2024-12-09 10:40:00,186.99,186.99,186.0,186.0,41675.0,185.836,185.836,184.8521,184.8521,41675.0
2024-12-09 10:45:00,186.0,186.14,185.48,185.62,6164.0,184.8521,184.9912,184.3353,184.4744,6164.0
2024-12-09 10:50:00,185.49,185.83,185.24,185.39,24157.0,184.3452,184.6831,184.0968,184.2458,24157.0
2024-12-09 10:55:00,185.46,185.47,185.03,185.33,11967.0,184.3154,184.3253,183.8881,184.1862,11967.0
2024-12-09 11:00:00,185.33,185.43,184.86,184.86,12456.0,184.1862,184.2856,183.7191,183.7191,12456.0
2024-12-09 11:05:00,185.0,185.0,184.6,184.83,13067.0,183.8582,183.8582,183.4607,183.6893,13067.0
2024-12-09 11:10:00,184.76,185.59,184.76,185.53,28027.0,183.6197,184.4446,183.6197,184.385,28027.0
2024-12-09 11:15:00,185.53,185.68,185.43,185.68,15543.0,184.385,184.534,184.2856,184.534,15543.0
2024-12-09 11:20:00,185.66,186.0,185.65,185.77,15962.0,184.5142,184.8521,184.5042,184.6235,15962.0
2024-12-09 11:25:00,185.61,186.04,185.45,185.99,5812.0,184.4645,184.8918,184.3055,184.8421,5812.0
2024-12-09 11:30:00,186.02,186.29,185.95,186.25,2222.0,184.8719,185.1403,184.8024,185.1005,2222.0
2024-12-09 11:35:00,186.19,186.47,186.17,186.46,5269.0,185.0409,185.3192,185.021,185.3092,5269.0
2024-12-09 11:40:00,186.45,186.9,186.45,186.78,8720.0,185.2993,185.7465,185.2993,185.6273,8720.0
2024-12-09 11:45:00,186.9,187.26,186.73,187.19,14822.0,185.7465,186.1043,185.5776,186.0347,14822.0
2024-12-09 11:50:00,187.1,187.31,186.94,187.21,13397.0,185.9453,186.154,185.7863,186.0546,13397.0
2024-12-09 11:55:00,187.21,187.4,187.07,187.25,16851.0,186.0546,186.2434,185.9155,186.0944,16851.0
2024-12-09 12:00:00,187.25,187.28,187.04,187.07,15218.0,186.0944,186.1242,185.8856,185.9155,15218.0
2024-12-09 12:05:00,187.06,187.18,186.84,186.84,8886.0,185.9055,186.0248,185.6869,185.6869,8886.0
2024-12-09 12:10:00,186.81,186.95,186.77,186.88,9423.0,185.6571,185.7962,185.6173,185.7266,9423.0
2024-12-09 12:15:00,186.84,186.85,186.5,186.69,4770.0,185.6869,185.6968,185.349,185.5378,4770.0
2024-12-09 12:20:00,186.64,186.66,186.31,186.31,6224.0,185.4881,185.508,185.1602,185.1602,6224.0
2024-12-09 12:25:00,186.35,186.75,186.35,186.64,5110.0,185.1999,185.5974,185.1999,185.4881,5110.0
2024-12-09 12:30:00,186.63,186.67,186.56,186.56,2519.0,185.4782,185.5179,185.4086,185.4086,2519.0
2024-12-09 12:35:00,186.54,186.89,186.53,186.89,8598.0,185.3887,185.7366,185.3788,185.7366,8598.0
2024-12-09 12:40:00,186.89,186.89,186.71,186.82,3411.0,185.7366,185.7366,185.5577,185.667,3411.0
2024-12-09 12:45:00,186.85,187.08,186.83,187.08,5992.0,185.6968,185.9254,185.6769,185.9254,5992.0
2024-12-09 12:50:00,187.03,187.19,187.03,187.14,7378.0,185.8757,186.0347,185.8757,185.985,7378.0
2024-12-09 12:55:00,187.14,187.22,187.05,187.06,15047.0,185.985,186.0645,185.8956,185.9055,15047.0
2024-12-09 13:00:00,187.03,187.05,186.81,186.9,9801.0,185.8757,185.8956,185.6571,185.7465,9801.0
2024-12-09 13:05:00,186.89,186.96,186.83,186.96,25089.0,185.7366,185.8061,185.6769,185.8061,25089.0
2024-12-09 13:10:00,186.97,187.3,186.9,187.2,9861.0,185.8161,186.144,185.7465,186.0447,9861.0
2024-12-09 13:15:00,187.21,187.21,187.1,187.12,20805.0,186.0546,186.0546,185.9453,185.9652,20805.0
2024-12-09 13:20:00,187.16,187.2,187.11,187.11,8014.0,186.0049,186.0447,185.9552,185.9552,8014.0
2024-12-09 13:25:00,187.13,187.17,186.73,186.74,8418.0,185.9751,186.0148,185.5776,185.5875,8418.0
2024-12-09 13:30:00,186.76,186.84,186.74,186.79,3996.0,185.6074,185.6869,185.5875,185.6372,3996.0
2024-12-09 13:35:00,186.75,186.84,186.6,186.79,6097.0,185.5974,185.6869,185.4484,185.6372,6097.0
2024-12-09 13:40:00,186.77,186.8,186.7,186.72,4806.0,185.6173,185.6471,185.5477,185.5676,4806.0
2024-12-09 13:45:00,186.7,186.77,186.62,186.76,8792.0,185.5477,185.6173,185.4682,185.6074,8792.0
2024-12-09 13:50:00,186.66,186.75,186.54,186.54,4694.0,185.508,185.5974,185.3887,185.3887,4694.0
2024-12-09 13:55:00,186.49,186.6,186.43,186.44,7247.0,185.339,185.4484,185.2794,185.2894,7247.0
2024-12-09 14:00:00,186.39,186.44,186.09,186.11,8613.0,185.2397,185.2894,184.9415,184.9614,8613.0
2024-12-09 14:05:00,186.06,186.09,185.89,185.98,7719.0,184.9117,184.9415,184.7427,184.8322,7719.0
2024-12-09 14:10:00,185.97,186.13,185.93,186.09,7623.0,184.8223,184.9813,184.7825,184.9415,7623.0
2024-12-09 14:15:00,186.09,186.39,186.09,186.34,30414.0,184.9415,185.2397,184.9415,185.19,30414.0
2024-12-09 14:20:00,186.34,186.54,186.26,186.5,12029.0,185.19,185.3887,185.1105,185.349,12029.0
2024-12-09 14:25:00,186.52,186.55,186.44,186.48,18105.0,185.3689,185.3987,185.2894,185.3291,18105.0
2024-12-09 14:30:00,186.48,186.57,186.29,186.32,60334.0,185.3291,185.4185,185.1403,185.1701,60334.0
2024-12-09 14:35:00,186.33,186.61,186.32,186.59,7220.0,185.18,185.4583,185.1701,185.4384,7220.0
2024-12-09 14:40:00,186.61,186.61,186.29,186.36,12244.0,185.4583,185.4583,185.1403,185.2098,12244.0
2024-12-09 14:45:00,186.39,186.47,186.2,186.46,11300.0,185.2397,185.3192,185.0508,185.3092,11300.0
2024-12-09 14:50:00,186.47,186.47,186.2,186.23,18307.0,185.3192,185.3192,185.0508,185.0806,18307.0
2024-12-09 14:55:00,186.2,186.2,185.92,186.02,11106.0,185.0508,185.0508,184.7726,184.8719,11106.0
2024-12-09 15:00:00,186.0,186.01,185.61,185.66,25716.0,184.8521,184.862,184.4645,184.5142,25716.0
2024-12-09 15:05:00,185.66,185.7,185.36,185.39,13468.0,184.5142,184.5539,184.216,184.2458,13468.0
2024-12-09 15:10:00,185.4,185.41,185.15,185.16,9676.0,184.2558,184.2657,184.0073,184.0173,9676.0
2024-12-09 15:15:00,185.13,185.38,185.12,185.38,8356.0,183.9874,184.2359,183.9775,184.2359,8356.0
2024-12-09 15:20:00,185.39,185.4,185.17,185.19,16943.0,184.2458,184.2558,184.0272,184.0471,16943.0
2024-12-09 15:25:00,185.17,185.36,185.16,185.23,11650.0,184.0272,184.216,184.0173,184.0868,11650.0
2024-12-09 15:30:00,185.28,185.7,185.19,185.57,25160.0,184.1365,184.5539,184.0471,184.4247,25160.0
2024-12-09 15:35:00,185.54,185.6,185.19,185.19,25767.0,184.3949,184.4545,184.0471,184.0471,25767.0
2024-12-09 15:40:00,185.19,185.51,185.18,185.51,20812.0,184.0471,184.3651,184.0371,184.3651,20812.0
2024-12-09 15:45:00,185.49,185.49,184.9,184.92,20573.0,184.3452,184.3452,183.7589,183.7787,20573.0
2024-12-09 15:50:00,185.03,185.03,184.73,184.81,37005.0,183.8881,183.8881,183.5899,183.6694,37005.0
2024-12-09 15:55:00,184.78,184.95,184.61,184.76,103985.0,183.6396,183.8085,183.4706,183.6197,103985.0
2024-12-10 09:30:00,185.04,185.3,183.69,183.72,32849.0,183.898,184.1564,182.5563,182.5861,32849.0
2024-12-10 09:35:00,183.84,184.3,183.29,183.42,11323.0,182.7054,183.1626,182.1588,182.288,11323.0
2024-12-10 09:40:00,183.29,183.52,183.13,183.17,8646.0,182.1588,182.3874,181.9998,182.0395,8646.0
2024-12-10 09:45:00,183.03,183.82,182.99,183.61,15308.0,181.9004,182.6855,181.8606,182.4768,15308.0
2024-12-10 09:50:00,183.32,183.86,183.18,183.86,6675.0,182.1886,182.7253,182.0495,182.7253,6675.0
2024-12-10 09:55:00,183.86,184.53,183.82,184.53,11515.0,182.7253,183.3911,182.6855,183.3911,11515.0
2024-12-10 10:00:00,184.29,184.42,184.09,184.09,5342.0,183.1526,183.2818,182.9539,182.9539,5342.0
2024-12-10 10:05:00,184.06,184.06,183.55,183.55,5851.0,182.924,182.924,182.4172,182.4172,5851.0
2024-12-10 10:10:00,183.46,183.66,183.31,183.31,5341.0,182.3277,182.5265,182.1787,182.1787,5341.0
2024-12-10 10:15:00,183.31,183.47,183.15,183.15,9130.0,182.1787,182.3377,182.0197,182.0197,9130.0
2024-12-10 10:20:00,183.21,183.24,182.89,183.0,19742.0,182.0793,182.1091,181.7613,181.8706,19742.0
2024-12-10 10:25:00,182.98,183.32,182.92,183.29,23144.0,181.8507,182.1886,181.7911,182.1588,23144.0
2024-12-10 10:30:00,183.41,183.97,183.31,183.89,10682.0,182.2781,182.8346,182.1787,182.7551,10682.0
2024-12-10 10:35:00,183.89,184.76,183.82,184.54,27560.0,182.7551,183.6197,182.6855,183.4011,27560.0
2024-12-10 10:40:00,184.5,184.83,184.49,184.78,10073.0,183.3613,183.6893,183.3514,183.6396,10073.0
2024-12-10 10:45:00,184.78,185.16,184.67,185.02,18071.0,183.6396,184.0173,183.5303,183.8781,18071.0
2024-12-10 10:50:00,184.9,184.96,184.67,184.75,6530.0,183.7589,183.8185,183.5303,183.6098,6530.0
2024-12-10 10:55:00,184.75,184.83,184.67,184.74,10144.0,183.6098,183.6893,183.5303,183.5998,10144.0
2024-12-10 11:00:00,184.87,185.11,184.82,184.87,10796.0,183.729,183.9676,183.6793,183.729,10796.0
2024-12-10 11:05:00,184.87,185.24,184.79,185.23,19513.0,183.729,184.0968,183.6495,184.0868,19513.0
2024-12-10 11:10:00,185.11,185.38,184.9,184.93,10897.0,183.9676,184.2359,183.7589,183.7887,10897.0
2024-12-10 11:15:00,184.88,185.07,184.69,184.72,7370.0,183.739,183.9278,183.5502,183.58,7370.0
2024-12-10 11:20:00,184.66,184.68,184.48,184.65,2820.0,183.5203,183.5402,183.3414,183.5104,2820.0
2024-12-10 11:25:00,184.73,184.89,184.68,184.72,16681.0,183.5899,183.7489,183.5402,183.58,16681.0
2024-12-10 11:30:00,184.69,184.69,184.36,184.67,7266.0,183.5502,183.5502,183.2222,183.5303,7266.0
2024-12-10 11:35:00,184.62,184.82,184.5,184.58,74213.0,183.4806,183.6793,183.3613,183.4408,74213.0
2024-12-10 11:40:00,184.6,184.61,184.3,184.47,9978.0,183.4607,183.4706,183.1626,183.3315,9978.0
2024-12-10 11:45:00,184.53,184.66,184.49,184.53,12652.0,183.3911,183.5203,183.3514,183.3911,12652.0
2024-12-10 11:50:00,184.56,184.7,184.46,184.59,15015.0,183.421,183.5601,183.3216,183.4508,15015.0
2024-12-10 11:55:00,184.66,184.68,184.47,184.52,7966.0,183.5203,183.5402,183.3315,183.3812,7966.0
2024-12-10 12:00:00,184.47,184.51,184.23,184.39,8019.0,183.3315,183.3713,183.093,183.252,8019.0
2024-12-10 12:05:00,184.44,184.66,184.41,184.66,8995.0,183.3017,183.5203,183.2719,183.5203,8995.0
2024-12-10 12:10:00,184.64,184.74,184.31,184.31,24168.0,183.5005,183.5998,183.1725,183.1725,24168.0
2024-12-10 12:15:00,184.36,184.47,184.1,184.24,21177.0,183.2222,183.3315,182.9638,183.1029,21177.0
2024-12-10 12:20:00,184.3,184.37,184.21,184.25,8908.0,183.1626,183.2321,183.0731,183.1129,8908.0
2024-12-10 12:25:00,184.11,184.23,184.11,184.19,3536.0,182.9737,183.093,182.9737,183.0532,3536.0
2024-12-10 12:30:00,184.17,184.31,184.13,184.3,15708.0,183.0334,183.1725,182.9936,183.1626,15708.0
2024-12-10 12:35:00,184.3,184.49,184.16,184.4,20871.0,183.1626,183.3514,183.0234,183.2619,20871.0
2024-12-10 12:40:00,184.32,184.34,184.11,184.17,7396.0,183.1824,183.2023,182.9737,183.0334,7396.0
2024-12-10 12:45:00,184.11,184.28,184.07,184.25,8409.0,182.9737,183.1427,182.934,183.1129,8409.0
2024-12-10 12:50:00,184.24,184.27,183.87,183.88,9219.0,183.1029,183.1327,182.7352,182.7452,9219.0
2024-12-10 12:55:00,183.88,184.0,183.82,183.89,11123.0,182.7452,182.8644,182.6855,182.7551,11123.0
2024-12-10 13:00:00,183.87,183.87,183.53,183.57,7738.0,182.7352,182.7352,182.3973,182.4371,7738.0
2024-12-10 13:05:00,183.59,183.71,183.53,183.68,8535.0,182.4569,182.5762,182.3973,182.5464,8535.0
2024-12-10 13:10:00,183.63,183.76,183.35,183.36,17920.0,182.4967,182.6259,182.2184,182.2284,17920.0
2024-12-10 13:15:00,183.41,183.51,183.39,183.43,5415.0,182.2781,182.3774,182.2582,182.2979,5415.0
2024-12-10 13:20:00,183.45,183.59,183.45,183.55,2275.0,182.3178,182.4569,182.3178,182.4172,2275.0
2024-12-10 13:25:00,183.52,183.56,183.41,183.43,9551.0,182.3874,182.4271,182.2781,182.2979,9551.0
2024-12-10 13:30:00,183.39,183.52,183.35,183.35,37797.0,182.2582,182.3874,182.2184,182.2184,37797.0
2024-12-10 13:35:00,183.35,183.8,183.35,183.8,4460.0,182.2184,182.6656,182.2184,182.6656,4460.0
2024-12-10 13:40:00,183.8,183.8,183.43,183.43,7229.0,182.6656,182.6656,182.2979,182.2979,7229.0
2024-12-10 13:45:00,183.46,183.65,183.46,183.63,7600.0,182.3277,182.5166,182.3277,182.4967,7600.0
2024-12-10 13:50:00,183.6,183.65,183.45,183.45,11830.0,182.4669,182.5166,182.3178,182.3178,11830.0
2024-12-10 13:55:00,183.44,183.45,183.07,183.07,13184.0,182.3079,182.3178,181.9401,181.9401,13184.0
2024-12-10 14:00:00,183.15,183.15,182.93,183.02,22773.0,182.0197,182.0197,181.801,181.8905,22773.0
2024-12-10 14:05:00,182.98,183.05,182.94,183.02,16917.0,181.8507,181.9203,181.811,181.8905,16917.0
2024-12-10 14:10:00,183.04,183.04,182.85,182.91,9427.0,181.9103,181.9103,181.7215,181.7811,9427.0
2024-12-10 14:15:00,182.99,183.16,182.86,183.09,6043.0,181.8606,182.0296,181.7314,181.96,6043.0
2024-12-10 14:20:00,183.2,183.52,183.2,183.47,2893.0,182.0693,182.3874,182.0693,182.3377,2893.0
2024-12-10 14:25:00,183.47,183.61,183.45,183.61,7037.0,182.3377,182.4768,182.3178,182.4768,7037.0
2024-12-10 14:30:00,183.61,183.61,183.37,183.45,8024.0,182.4768,182.4768,182.2383,182.3178,8024.0
2024-12-10 14:35:00,183.45,183.7,183.45,183.66,5051.0,182.3178,182.5663,182.3178,182.5265,5051.0
2024-12-10 14:40:00,183.66,183.95,183.66,183.93,16632.0,182.5265,182.8147,182.5265,182.7948,16632.0
2024-12-10 14:45:00,183.95,184.29,183.89,184.28,27737.0,182.8147,183.1526,182.7551,183.1427,27737.0
2024-12-10 14:50:00,184.27,184.34,184.22,184.31,6491.0,183.1327,183.2023,183.0831,183.1725,6491.0
2024-12-10 14:55:00,184.32,184.36,184.04,184.24,19484.0,183.1824,183.2222,182.9042,183.1029,19484.0
2024-12-10 15:00:00,184.24,184.69,184.1,184.51,21980.0,183.1029,183.5502,182.9638,183.3713,21980.0
2024-12-10 15:05:00,184.56,184.57,184.21,184.39,31923.0,183.421,183.4309,183.0731,183.252,31923.0
2024-12-10 15:10:00,184.35,184.86,184.31,184.63,23041.0,183.2122,183.7191,183.1725,183.4905,23041.0
2024-12-10 15:15:00,184.65,185.16,184.61,185.0,35084.0,183.5104,184.0173,183.4706,183.8582,35084.0
2024-12-10 15:20:00,185.0,185.16,184.91,185.0,31571.0,183.8582,184.0173,183.7688,183.8582,31571.0
2024-12-10 15:25:00,185.0,185.15,184.64,184.69,14583.0,183.8582,184.0073,183.5005,183.5502,14583.0
2024-12-10 15:30:00,184.73,184.78,184.37,184.43,18696.0,183.5899,183.6396,183.2321,183.2918,18696.0
2024-12-10 15:35:00,184.44,184.62,184.42,184.56,12540.0,183.3017,183.4806,183.2818,183.421,12540.0
2024-12-10 15:40:00,184.6,184.71,184.47,184.62,18920.0,183.4607,183.57,183.3315,183.4806,18920.0
2024-12-10 15:45:00,184.63,184.63,184.09,184.09,22810.0,183.4905,183.4905,182.9539,182.9539,22810.0
2024-12-10 15:50:00,184.11,184.34,183.86,183.88,38307.0,182.9737,183.2023,182.7253,182.7452,38307.0
2024-12-10 15:55:00,183.87,184.01,183.68,183.93,164750.0,182.7352,182.8743,182.5464,182.7948,164750.0
2024-12-11 09:30:00,184.75,185.0,183.71,185.0,43603.0,183.6098,183.8582,182.5762,183.8582,43603.0
2024-12-11 09:35:00,184.52,184.8,183.71,183.83,12580.0,183.3812,183.6595,182.5762,182.6955,12580.0
2024-12-11 09:40:00,183.56,184.14,183.43,183.64,8704.0,182.4271,183.0035,182.2979,182.5066,8704.0
2024-12-11 09:45:00,183.67,183.8,183.26,183.63,13228.0,182.5364,182.6656,182.129,182.4967,13228.0
2024-12-11 09:50:00,183.66,183.81,182.87,183.29,15482.0,182.5265,182.6756,181.7414,182.1588,15482.0
2024-12-11 09:55:00,182.91,183.47,182.91,183.36,14866.0,181.7811,182.3377,181.7811,182.2284,14866.0
2024-12-11 10:00:00,183.47,183.56,182.95,183.29,25167.0,182.3377,182.4271,181.8209,182.1588,25167.0
2024-12-11 10:05:00,183.3,183.76,183.19,183.37,23362.0,182.1687,182.6259,182.0594,182.2383,23362.0
2024-12-11 10:10:00,183.32,183.99,183.32,183.76,14979.0,182.1886,182.8545,182.1886,182.6259,14979.0
2024-12-11 10:15:00,183.86,184.48,183.72,184.35,15487.0,182.7253,183.3414,182.5861,183.2122,15487.0
2024-12-11 10:20:00,184.35,184.46,184.19,184.31,16907.0,183.2122,183.3216,183.0532,183.1725,16907.0
2024-12-11 10:25:00,184.19,184.46,183.99,184.1,20365.0,183.0532,183.3216,182.8545,182.9638,20365.0
2024-12-11 10:30:00,184.1,184.1,182.95,183.08,14269.0,182.9638,182.9638,181.8209,181.9501,14269.0
2024-12-11 10:35:00,182.96,183.44,182.96,183.23,13500.0,181.8308,182.3079,181.8308,182.0992,13500.0
2024-12-11 10:40:00,183.23,183.82,183.22,183.67,7113.0,182.0992,182.6855,182.0892,182.5364,7113.0
2024-12-11 10:45:00,183.6,184.11,183.35,184.11,10443.0,182.4669,182.9737,182.2184,182.9737,10443.0
2024-12-11 10:50:00,183.98,184.16,183.95,184.07,4747.0,182.8445,183.0234,182.8147,182.934,4747.0
2024-12-11 10:55:00,184.07,184.07,183.67,183.72,5278.0,182.934,182.934,182.5364,182.5861,5278.0
2024-12-11 11:00:00,183.72,183.72,183.26,183.43,17142.0,182.5861,182.5861,182.129,182.2979,17142.0
2024-12-11 11:05:00,183.43,183.5,183.35,183.5,8049.0,182.2979,182.3675,182.2184,182.3675,8049.0
2024-12-11 11:10:00,183.46,183.46,183.05,183.34,17246.0,182.3277,182.3277,181.9203,182.2085,17246.0
2024-12-11 11:15:00,183.31,184.01,183.31,183.96,48155.0,182.1787,182.8743,182.1787,182.8247,48155.0
2024-12-11 11:20:00,183.9,184.06,183.75,184.0,12869.0,182.765,182.924,182.616,182.8644,12869.0
2024-12-11 11:25:00,184.1,184.25,184.07,184.21,9343.0,182.9638,183.1129,182.934,183.0731,9343.0
2024-12-11 11:30:00,184.23,184.29,184.05,184.14,9833.0,183.093,183.1526,182.9141,183.0035,9833.0
2024-12-11 11:35:00,184.09,184.24,184.02,184.24,16862.0,182.9539,183.1029,182.8843,183.1029,16862.0
2024-12-11 11:40:00,184.23,184.53,184.23,184.52,3809.0,183.093,183.3911,183.093,183.3812,3809.0
2024-12-11 11:45:00,184.52,184.53,184.19,184.25,11775.0,183.3812,183.3911,183.0532,183.1129,11775.0
2024-12-11 11:50:00,184.19,184.24,183.92,183.94,28648.0,183.0532,183.1029,182.7849,182.8048,28648.0
2024-12-11 11:55:00,183.95,184.1,183.76,183.92,16324.0,182.8147,182.9638,182.6259,182.7849,16324.0
2024-12-11 12:00:00,183.95,183.95,183.59,183.59,8655.0,182.8147,182.8147,182.4569,182.4569,8655.0
2024-12-11 12:05:00,183.59,183.59,183.21,183.5,8824.0,182.4569,182.4569,182.0793,182.3675,8824.0
2024-12-11 12:10:00,183.5,183.66,183.46,183.59,3730.0,182.3675,182.5265,182.3277,182.4569,3730.0
2024-12-11 12:15:00,183.6,183.83,183.48,183.48,11166.0,182.4669,182.6955,182.3476,182.3476,11166.0
2024-12-11 12:20:00,183.53,183.66,183.53,183.63,2429.0,182.3973,182.5265,182.3973,182.4967,2429.0
2024-12-11 12:25:00,183.63,183.66,183.49,183.59,9607.0,182.4967,182.5265,182.3576,182.4569,9607.0
2024-12-11 12:30:00,183.62,183.74,183.6,183.6,5777.0,182.4868,182.606,182.4669,182.4669,5777.0
2024-12-11 12:35:00,183.55,183.7,183.41,183.51,6440.0,182.4172,182.5663,182.2781,182.3774,6440.0
2024-12-11 12:40:00,183.57,183.7,183.54,183.58,8092.0,182.4371,182.5663,182.4072,182.447,8092.0
2024-12-11 12:45:00,183.65,183.85,183.64,183.67,14249.0,182.5166,182.7153,182.5066,182.5364,14249.0
2024-12-11 12:50:00,183.66,183.78,183.56,183.6,13026.0,182.5265,182.6458,182.4271,182.4669,13026.0
2024-12-11 12:55:00,183.6,183.74,183.57,183.71,11086.0,182.4669,182.606,182.4371,182.5762,11086.0
2024-12-11 13:00:00,183.66,183.91,183.66,183.83,12539.0,182.5265,182.775,182.5265,182.6955,12539.0
2024-12-11 13:05:00,183.83,184.06,183.77,183.87,8072.0,182.6955,182.924,182.6358,182.7352,8072.0
2024-12-11 13:10:00,183.92,183.93,183.64,183.93,7421.0,182.7849,182.7948,182.5066,182.7948,7421.0
2024-12-11 13:15:00,184.0,184.1,183.95,184.05,10803.0,182.8644,182.9638,182.8147,182.9141,10803.0
2024-12-11 13:20:00,183.99,184.14,183.87,184.1,4710.0,182.8545,183.0035,182.7352,182.9638,4710.0
2024-12-11 13:25:00,184.06,184.19,183.97,184.19,9813.0,182.924,183.0532,182.8346,183.0532,9813.0
2024-12-11 13:30:00,184.13,184.14,183.74,183.74,18777.0,182.9936,183.0035,182.606,182.606,18777.0
2024-12-11 13:35:00,183.77,183.93,183.64,183.89,18137.0,182.6358,182.7948,182.5066,182.7551,18137.0
2024-12-11 13:40:00,183.89,184.15,183.85,184.08,11037.0,182.7551,183.0135,182.7153,182.9439,11037.0
2024-12-11 13:45:00,184.08,184.08,183.96,184.03,7563.0,182.9439,182.9439,182.8247,182.8942,7563.0
2024-12-11 13:50:00,184.03,184.07,183.97,184.06,10623.0,182.8942,182.934,182.8346,182.924,10623.0
2024-12-11 13:55:00,184.09,184.52,184.04,184.52,8562.0,182.9539,183.3812,182.9042,183.3812,8562.0
2024-12-11 14:00:00,184.51,184.51,184.31,184.39,10559.0,183.3713,183.3713,183.1725,183.252,10559.0
2024-12-11 14:05:00,184.4,184.45,184.19,184.4,14447.0,183.2619,183.3116,183.0532,183.2619,14447.0
2024-12-11 14:10:00,184.34,184.6,184.27,184.56,10069.0,183.2023,183.4607,183.1327,183.421,10069.0
2024-12-11 14:15:00,184.56,184.65,184.48,184.56,7073.0,183.421,183.5104,183.3414,183.421,7073.0
2024-12-11 14:20:00,184.62,184.67,184.49,184.55,8794.0,183.4806,183.5303,183.3514,183.411,8794.0
2024-12-11 14:25:00,184.6,184.74,184.58,184.64,8811.0,183.4607,183.5998,183.4408,183.5005,8811.0
2024-12-11 14:30:00,184.7,184.94,184.58,184.86,10575.0,183.5601,183.7986,183.4408,183.7191,10575.0
2024-12-11 14:35:00,184.85,185.12,184.85,185.08,7381.0,183.7092,183.9775,183.7092,183.9377,7381.0
2024-12-11 14:40:00,185.08,185.3,185.01,185.19,11450.0,183.9377,184.1564,183.8682,184.0471,11450.0
2024-12-11 14:45:00,185.19,185.24,185.14,185.15,8760.0,184.0471,184.0968,183.9974,184.0073,8760.0
2024-12-11 14:50:00,185.17,185.45,185.14,185.4,10982.0,184.0272,184.3055,183.9974,184.2558,10982.0
2024-12-11 14:55:00,185.4,185.64,185.3,185.54,20611.0,184.2558,184.4943,184.1564,184.3949,20611.0
2024-12-11 15:00:00,185.53,185.54,185.36,185.45,24887.0,184.385,184.3949,184.216,184.3055,24887.0
2024-12-11 15:05:00,185.46,185.83,185.45,185.75,12650.0,184.3154,184.6831,184.3055,184.6036,12650.0
2024-12-11 15:10:00,185.75,185.76,185.32,185.33,14909.0,184.6036,184.6135,184.1763,184.1862,14909.0
2024-12-11 15:15:00,185.37,185.43,185.23,185.41,18411.0,184.226,184.2856,184.0868,184.2657,18411.0
2024-12-11 15:20:00,185.38,185.49,185.3,185.49,20230.0,184.2359,184.3452,184.1564,184.3452,20230.0
2024-12-11 15:25:00,185.53,185.65,185.44,185.63,11204.0,184.385,184.5042,184.2955,184.4843,11204.0
2024-12-11 15:30:00,185.63,185.69,185.46,185.59,25101.0,184.4843,184.544,184.3154,184.4446,25101.0
2024-12-11 15:35:00,185.61,186.05,185.61,185.97,18120.0,184.4645,184.9018,184.4645,184.8223,18120.0
2024-12-11 15:40:00,185.97,186.06,185.9,185.98,26989.0,184.8223,184.9117,184.7527,184.8322,26989.0
2024-12-11 15:45:00,185.98,186.39,185.97,186.31,34434.0,184.8322,185.2397,184.8223,185.1602,34434.0
2024-12-11 15:50:00,186.36,186.65,186.34,186.53,65698.0,185.2098,185.4981,185.19,185.3788,65698.0
2024-12-11 15:55:00,186.54,186.75,185.77,186.09,286152.0,185.3887,185.5974,184.6235,184.9415,286152.0
2024-12-12 09:30:00,185.7,185.99,185.24,185.78,14621.0,184.5539,184.8421,184.0968,184.6334,14621.0
2024-12-12 09:35:00,185.98,186.62,185.97,186.34,3070.0,184.8322,185.4682,184.8223,185.19,3070.0
2024-12-12 09:40:00,186.13,186.17,185.71,186.0,12064.0,184.9813,185.021,184.5639,184.8521,12064.0
2024-12-12 09:45:00,185.82,186.03,185.6,185.96,18000.0,184.6732,184.8819,184.4545,184.8123,18000.0
2024-12-12 09:50:00,185.89,185.92,185.34,185.45,4890.0,184.7427,184.7726,184.1961,184.3055,4890.0
2024-12-12 09:55:00,185.37,185.86,185.09,185.85,9180.0,184.226,184.7129,183.9477,184.703,9180.0
2024-12-12 10:00:00,185.81,185.9,184.93,185.01,11813.0,184.6632,184.7527,183.7887,183.8682,11813.0
2024-12-12 10:05:00,184.84,185.04,184.78,184.78,9033.0,183.6992,183.898,183.6396,183.6396,9033.0
2024-12-12 10:10:00,184.79,185.09,184.71,185.03,8633.0,183.6495,183.9477,183.57,183.8881,8633.0
2024-12-12 10:15:00,185.15,185.24,185.03,185.11,6273.0,184.0073,184.0968,183.8881,183.9676,6273.0
2024-12-12 10:20:00,185.11,185.11,184.97,185.03,7896.0,183.9676,183.9676,183.8284,183.8881,7896.0
2024-12-12 10:25:00,184.97,185.27,184.96,185.02,11897.0,183.8284,184.1266,183.8185,183.8781,11897.0
2024-12-12 10:30:00,185.06,185.51,184.98,185.47,9115.0,183.9179,184.3651,183.8384,184.3253,9115.0
2024-12-12 10:35:00,185.5,185.51,185.04,185.04,4635.0,184.3552,184.3651,183.898,183.898,4635.0
2024-12-12 10:40:00,185.02,185.21,184.89,184.9,5500.0,183.8781,184.0669,183.7489,183.7589,5500.0
2024-12-12 10:45:00,184.98,184.98,184.61,184.71,2622.0,183.8384,183.8384,183.4706,183.57,2622.0
2024-12-12 10:50:00,184.61,184.61,184.46,184.47,2278.0,183.4706,183.4706,183.3216,183.3315,2278.0
2024-12-12 10:55:00,184.48,184.86,184.48,184.85,6137.0,183.3414,183.7191,183.3414,183.7092,6137.0
2024-12-12 11:00:00,184.76,184.76,184.23,184.23,14988.0,183.6197,183.6197,183.093,183.093,14988.0
2024-12-12 11:05:00,184.25,184.38,184.17,184.33,3133.0,183.1129,183.2421,183.0334,183.1924,3133.0
2024-12-12 11:10:00,184.42,184.63,184.35,184.35,5887.0,183.2818,183.4905,183.2122,183.2122,5887.0
2024-12-12 11:15:00,184.38,184.56,184.37,184.5,8034.0,183.2421,183.421,183.2321,183.3613,8034.0
2024-12-12 11:20:00,184.51,184.78,184.5,184.73,6080.0,183.3713,183.6396,183.3613,183.5899,6080.0
2024-12-12 11:25:00,184.68,184.97,184.68,184.97,9587.0,183.5402,183.8284,183.5402,183.8284,9587.0
2024-12-12 11:30:00,184.88,185.0,184.81,184.98,4462.0,183.739,183.8582,183.6694,183.8384,4462.0
2024-12-12 11:35:00,184.99,185.03,184.68,184.68,3373.0,183.8483,183.8881,183.5402,183.5402,3373.0
2024-12-12 11:40:00,184.77,184.87,184.71,184.87,3835.0,183.6297,183.729,183.57,183.729,3835.0
2024-12-12 11:45:00,184.85,184.85,184.63,184.8,4406.0,183.7092,183.7092,183.4905,183.6595,4406.0
2024-12-12 11:50:00,184.76,184.76,184.66,184.66,3437.0,183.6197,183.6197,183.5203,183.5203,3437.0
2024-12-12 11:55:00,184.65,184.74,184.61,184.68,2929.0,183.5104,183.5998,183.4706,183.5402,2929.0
2024-12-12 12:00:00,184.68,184.76,184.65,184.71,2703.0,183.5402,183.6197,183.5104,183.57,2703.0
2024-12-12 12:05:00,184.71,184.98,184.64,184.96,18481.0,183.57,183.8384,183.5005,183.8185,18481.0
2024-12-12 12:10:00,184.98,185.52,184.98,185.35,12653.0,183.8384,184.375,183.8384,184.2061,12653.0
2024-12-12 12:15:00,185.37,185.74,185.35,185.62,29140.0,184.226,184.5937,184.2061,184.4744,29140.0
2024-12-12 12:20:00,185.6,185.65,185.49,185.56,13959.0,184.4545,184.5042,184.3452,184.4148,13959.0
2024-12-12 12:25:00,185.55,185.55,185.36,185.38,11700.0,184.4048,184.4048,184.216,184.2359,11700.0
2024-12-12 12:30:00,185.38,185.57,185.35,185.52,7161.0,184.2359,184.4247,184.2061,184.375,7161.0
2024-12-12 12:35:00,185.5,185.71,185.41,185.7,15281.0,184.3552,184.5639,184.2657,184.5539,15281.0
2024-12-12 12:40:00,185.65,185.65,185.46,185.55,5372.0,184.5042,184.5042,184.3154,184.4048,5372.0
2024-12-12 12:45:00,185.58,185.6,185.39,185.39,5226.0,184.4347,184.4545,184.2458,184.2458,5226.0
2024-12-12 12:50:00,185.38,185.54,185.2,185.53,6169.0,184.2359,184.3949,184.057,184.385,6169.0
2024-12-12 12:55:00,185.52,185.81,185.52,185.81,11429.0,184.375,184.6632,184.375,184.6632,11429.0
2024-12-12 13:00:00,185.87,186.08,185.86,185.91,19976.0,184.7229,184.9316,184.7129,184.7626,19976.0
2024-12-12 13:05:00,185.91,186.1,185.89,186.1,14831.0,184.7626,184.9514,184.7427,184.9514,14831.0
2024-12-12 13:10:00,186.07,186.22,186.03,186.03,18814.0,184.9216,185.0707,184.8819,184.8819,18814.0
2024-12-12 13:15:00,186.08,186.33,186.04,186.22,23609.0,184.9316,185.18,184.8918,185.0707,23609.0
2024-12-12 13:20:00,186.25,186.26,186.04,186.06,21863.0,185.1005,185.1105,184.8918,184.9117,21863.0
2024-12-12 13:25:00,186.05,186.07,185.83,185.96,7033.0,184.9018,184.9216,184.6831,184.8123,7033.0
2024-12-12 13:30:00,185.99,186.21,185.96,186.15,12043.0,184.8421,185.0608,184.8123,185.0011,12043.0
2024-12-12 13:35:00,186.1,186.14,185.99,186.05,13784.0,184.9514,184.9912,184.8421,184.9018,13784.0
2024-12-12 13:40:00,186.01,186.19,186.01,186.13,3767.0,184.862,185.0409,184.862,184.9813,3767.0
2024-12-12 13:45:00,186.11,186.29,186.09,186.26,15002.0,184.9614,185.1403,184.9415,185.1105,15002.0
2024-12-12 13:50:00,186.28,186.51,186.22,186.45,28861.0,185.1303,185.3589,185.0707,185.2993,28861.0
2024-12-12 13:55:00,186.44,186.49,186.31,186.34,19078.0,185.2894,185.339,185.1602,185.19,19078.0
2024-12-12 14:00:00,186.34,186.5,186.2,186.49,15046.0,185.19,185.349,185.0508,185.339,15046.0
2024-12-12 14:05:00,186.51,186.65,186.49,186.53,8410.0,185.3589,185.4981,185.339,185.3788,8410.0
2024-12-12 14:10:00,186.53,186.54,186.45,186.48,16969.0,185.3788,185.3887,185.2993,185.3291,16969.0
2024-12-12 14:15:00,186.48,186.54,186.31,186.39,19573.0,185.3291,185.3887,185.1602,185.2397,19573.0
2024-12-12 14:20:00,186.37,186.37,186.12,186.21,6006.0,185.2198,185.2198,184.9713,185.0608,6006.0
2024-12-12 14:25:00,186.2,186.35,185.91,185.92,17177.0,185.0508,185.1999,184.7626,184.7726,17177.0
2024-12-12 14:30:00,185.92,186.08,185.92,186.03,6957.0,184.7726,184.9316,184.7726,184.8819,6957.0
2024-12-12 14:35:00,186.07,186.33,186.05,186.33,5353.0,184.9216,185.18,184.9018,185.18,5353.0
2024-12-12 14:40:00,186.31,186.36,186.17,186.36,6089.0,185.1602,185.2098,185.021,185.2098,6089.0
2024-12-12 14:45:00,186.33,186.56,186.32,186.38,17983.0,185.18,185.4086,185.1701,185.2297,17983.0
2024-12-12 14:50:00,186.37,186.37,186.16,186.21,5430.0,185.2198,185.2198,185.0111,185.0608,5430.0
2024-12-12 14:55:00,186.18,186.28,186.18,186.26,7988.0,185.031,185.1303,185.031,185.1105,7988.0
2024-12-12 15:00:00,186.24,186.32,186.2,186.29,6181.0,185.0906,185.1701,185.0508,185.1403,6181.0
2024-12-12 15:05:00,186.3,186.49,186.27,186.44,9128.0,185.1502,185.339,185.1204,185.2894,9128.0
2024-12-12 15:10:00,186.46,186.46,186.16,186.18,7760.0,185.3092,185.3092,185.0111,185.031,7760.0
2024-12-12 15:15:00,186.17,186.19,185.97,185.97,21743.0,185.021,185.0409,184.8223,184.8223,21743.0
2024-12-12 15:20:00,185.94,186.12,185.92,186.12,8866.0,184.7924,184.9713,184.7726,184.9713,8866.0
2024-12-12 15:25:00,186.11,186.11,185.88,185.88,9830.0,184.9614,184.9614,184.7328,184.7328,9830.0
2024-12-12 15:30:00,185.93,185.94,185.77,185.78,16870.0,184.7825,184.7924,184.6235,184.6334,16870.0
2024-12-12 15:35:00,185.8,185.82,185.64,185.67,12653.0,184.6533,184.6732,184.4943,184.5241,12653.0
2024-12-12 15:40:00,185.72,185.79,185.65,185.69,15692.0,184.5738,184.6434,184.5042,184.544,15692.0
2024-12-12 15:45:00,185.68,185.77,185.47,185.47,15699.0,184.534,184.6235,184.3253,184.3253,15699.0
2024-12-12 15:50:00,185.51,185.52,184.78,184.78,41238.0,184.3651,184.375,183.6396,183.6396,41238.0
2024-12-12 15:55:00,184.74,185.06,184.58,184.68,155958.0,183.5998,183.9179,183.4408,183.5402,155958.0
2024-12-13 09:30:00,185.88,186.05,185.03,185.89,32083.0,184.7328,184.9018,183.8881,184.7427,32083.0
2024-12-13 09:35:00,185.86,186.07,185.28,185.61,19540.0,184.7129,184.9216,184.1365,184.4645,19540.0
2024-12-13 09:40:00,185.78,185.92,184.79,184.85,23543.0,184.6334,184.7726,183.6495,183.7092,23543.0
2024-12-13 09:45:00,184.89,185.1,184.75,184.92,7304.0,183.7489,183.9576,183.6098,183.7787,7304.0
2024-12-13 09:50:00,184.86,184.86,183.85,184.36,23734.0,183.7191,183.7191,182.7153,183.2222,23734.0
2024-12-13 09:55:00,184.29,184.41,184.07,184.39,7862.0,183.1526,183.2719,182.934,183.252,7862.0
2024-12-13 10:00:00,184.29,184.72,184.24,184.39,3882.0,183.1526,183.58,183.1029,183.252,3882.0
2024-12-13 10:05:00,184.5,184.88,184.44,184.88,3271.0,183.3613,183.739,183.3017,183.739,3271.0
2024-12-13 10:10:00,184.64,184.69,184.14,184.14,5714.0,183.5005,183.5502,183.0035,183.0035,5714.0
2024-12-13 10:15:00,184.22,184.31,184.01,184.17,7909.0,183.0831,183.1725,182.8743,183.0334,7909.0
2024-12-13 10:20:00,184.24,184.63,184.24,184.6,5105.0,183.1029,183.4905,183.1029,183.4607,5105.0
2024-12-13 10:25:00,184.59,184.77,184.45,184.77,3897.0,183.4508,183.6297,183.3116,183.6297,3897.0
2024-12-13 10:30:00,184.86,184.86,184.32,184.33,4835.0,183.7191,183.7191,183.1824,183.1924,4835.0
2024-12-13 10:35:00,184.42,184.55,184.42,184.49,2184.0,183.2818,183.411,183.2818,183.3514,2184.0
2024-12-13 10:40:00,184.42,184.42,183.92,183.94,2984.0,183.2818,183.2818,182.7849,182.8048,2984.0
2024-12-13 10:45:00,184.03,184.05,183.67,183.84,10267.0,182.8942,182.9141,182.5364,182.7054,10267.0
2024-12-13 10:50:00,183.95,184.28,183.94,184.28,8178.0,182.8147,183.1427,182.8048,183.1427,8178.0
2024-12-13 10:55:00,184.2,184.47,184.17,184.27,8975.0,183.0632,183.3315,183.0334,183.1327,8975.0
2024-12-13 11:00:00,184.36,184.56,184.36,184.55,4904.0,183.2222,183.421,183.2222,183.411,4904.0
2024-12-13 11:05:00,184.48,184.78,184.47,184.76,9747.0,183.3414,183.6396,183.3315,183.6197,9747.0
2024-12-13 11:10:00,184.79,184.79,184.43,184.43,7959.0,183.6495,183.6495,183.2918,183.2918,7959.0
2024-12-13 11:15:00,184.5,184.69,184.49,184.57,11260.0,183.3613,183.5502,183.3514,183.4309,11260.0
2024-12-13 11:20:00,184.57,184.71,184.35,184.71,4323.0,183.4309,183.57,183.2122,183.57,4323.0
2024-12-13 11:25:00,184.68,184.91,184.54,184.9,6321.0,183.5402,183.7688,183.4011,183.7589,6321.0
2024-12-13 11:30:00,184.91,184.91,184.75,184.82,3967.0,183.7688,183.7688,183.6098,183.6793,3967.0
2024-12-13 11:35:00,184.88,184.89,184.36,184.36,21690.0,183.739,183.7489,183.2222,183.2222,21690.0
2024-12-13 11:40:00,184.48,184.73,184.47,184.51,6521.0,183.3414,183.5899,183.3315,183.3713,6521.0
2024-12-13 11:45:00,184.61,184.67,184.28,184.35,2060.0,183.4706,183.5303,183.1427,183.2122,2060.0
2024-12-13 11:50:00,184.46,184.68,184.43,184.46,4770.0,183.3216,183.5402,183.2918,183.3216,4770.0
2024-12-13 11:55:00,184.52,184.73,184.51,184.73,2307.0,183.3812,183.5899,183.3713,183.5899,2307.0
2024-12-13 12:00:00,184.71,184.77,184.36,184.41,4057.0,183.57,183.6297,183.2222,183.2719,4057.0
2024-12-13 12:05:00,184.31,184.32,184.21,184.31,2378.0,183.1725,183.1824,183.0731,183.1725,2378.0
2024-12-13 12:10:00,184.26,184.38,184.15,184.24,26018.0,183.1228,183.2421,183.0135,183.1029,26018.0
2024-12-13 12:15:00,184.22,184.31,184.08,184.31,34194.0,183.0831,183.1725,182.9439,183.1725,34194.0
2024-12-13 12:20:00,184.37,184.37,184.07,184.34,15513.0,183.2321,183.2321,182.934,183.2023,15513.0
2024-12-13 12:25:00,184.29,184.33,184.14,184.3,15290.0,183.1526,183.1924,183.0035,183.1626,15290.0
2024-12-13 12:30:00,184.28,184.31,184.12,184.17,9728.0,183.1427,183.1725,182.9837,183.0334,9728.0
2024-12-13 12:35:00,184.13,184.19,184.01,184.06,7775.0,182.9936,183.0532,182.8743,182.924,7775.0
2024-12-13 12:40:00,184.05,184.33,184.02,184.33,10476.0,182.9141,183.1924,182.8843,183.1924,10476.0
2024-12-13 12:45:00,184.29,184.39,184.24,184.25,10129.0,183.1526,183.252,183.1029,183.1129,10129.0
2024-12-13 12:50:00,184.36,184.71,184.22,184.59,14322.0,183.2222,183.57,183.0831,183.4508,14322.0
2024-12-13 12:55:00,184.53,184.59,184.47,184.55,5121.0,183.3911,183.4508,183.3315,183.411,5121.0
2024-12-13 13:00:00,184.53,184.53,184.37,184.37,6466.0,183.3911,183.3911,183.2321,183.2321,6466.0
2024-12-13 13:05:00,184.37,184.37,184.19,184.22,4636.0,183.2321,183.2321,183.0532,183.0831,4636.0
2024-12-13 13:10:00,184.23,184.33,184.17,184.26,17582.0,183.093,183.1924,183.0334,183.1228,17582.0
2024-12-13 13:15:00,184.31,184.7,184.28,184.7,6510.0,183.1725,183.5601,183.1427,183.5601,6510.0
2024-12-13 13:20:00,184.7,184.7,184.37,184.42,11826.0,183.5601,183.5601,183.2321,183.2818,11826.0
2024-12-13 13:25:00,184.37,184.44,184.22,184.44,6032.0,183.2321,183.3017,183.0831,183.3017,6032.0
2024-12-13 13:30:00,184.37,184.41,184.28,184.33,3875.0,183.2321,183.2719,183.1427,183.1924,3875.0
2024-12-13 13:35:00,184.28,184.32,184.2,184.23,5703.0,183.1427,183.1824,183.0632,183.093,5703.0
2024-12-13 13:40:00,184.25,184.38,184.14,184.29,9115.0,183.1129,183.2421,183.0035,183.1526,9115.0
2024-12-13 13:45:00,184.34,184.34,184.2,184.26,13501.0,183.2023,183.2023,183.0632,183.1228,13501.0
2024-12-13 13:50:00,184.2,184.28,184.03,184.2,42324.0,183.0632,183.1427,182.8942,183.0632,42324.0
2024-12-13 13:55:00,184.12,184.4,184.12,184.31,8523.0,182.9837,183.2619,182.9837,183.1725,8523.0
2024-12-13 14:00:00,184.27,184.46,184.25,184.39,8434.0,183.1327,183.3216,183.1129,183.252,8434.0
2024-12-13 14:05:00,184.35,184.56,184.35,184.55,5511.0,183.2122,183.421,183.2122,183.411,5511.0
2024-12-13 14:10:00,184.61,184.69,184.55,184.63,25539.0,183.4706,183.5502,183.411,183.4905,25539.0
2024-12-13 14:15:00,184.59,184.68,184.59,184.61,4527.0,183.4508,183.5402,183.4508,183.4706,4527.0
2024-12-13 14:20:00,184.62,184.64,184.24,184.43,16860.0,183.4806,183.5005,183.1029,183.2918,16860.0
2024-12-13 14:25:00,184.44,184.44,184.34,184.42,3215.0,183.3017,183.3017,183.2023,183.2818,3215.0
2024-12-13 14:30:00,184.42,184.48,184.31,184.38,6512.0,183.2818,183.3414,183.1725,183.2421,6512.0
2024-12-13 14:35:00,184.35,184.41,184.22,184.28,6301.0,183.2122,183.2719,183.0831,183.1427,6301.0
2024-12-13 14:40:00,184.25,184.29,184.22,184.29,9499.0,183.1129,183.1526,183.0831,183.1526,9499.0
2024-12-13 14:45:00,184.29,184.38,184.23,184.25,6616.0,183.1526,183.2421,183.093,183.1129,6616.0
2024-12-13 14:50:00,184.25,184.29,184.16,184.21,9550.0,183.1129,183.1526,183.0234,183.0731,9550.0
2024-12-13 14:55:00,184.22,184.33,184.21,184.31,11804.0,183.0831,183.1924,183.0731,183.1725,11804.0
2024-12-13 15:00:00,184.32,184.33,184.1,184.15,24600.0,183.1824,183.1924,182.9638,183.0135,24600.0
2024-12-13 15:05:00,184.13,184.17,183.99,184.17,27515.0,182.9936,183.0334,182.8545,183.0334,27515.0
2024-12-13 15:10:00,184.22,184.36,184.16,184.21,17477.0,183.0831,183.2222,183.0234,183.0731,17477.0
2024-12-13 15:15:00,184.21,184.29,183.91,184.02,22743.0,183.0731,183.1526,182.775,182.8843,22743.0
2024-12-13 15:20:00,184.04,184.32,184.04,184.28,29572.0,182.9042,183.1824,182.9042,183.1427,29572.0
2024-12-13 15:25:00,184.25,184.3,184.16,184.22,15364.0,183.1129,183.1626,183.0234,183.0831,15364.0
2024-12-13 15:30:00,184.2,184.42,184.15,184.38,16042.0,183.0632,183.2818,183.0135,183.2421,16042.0
2024-12-13 15:35:00,184.37,184.54,184.36,184.47,10179.0,183.2321,183.4011,183.2222,183.3315,10179.0
2024-12-13 15:40:00,184.45,184.45,184.21,184.25,14987.0,183.3116,183.3116,183.0731,183.1129,14987.0
2024-12-13 15:45:00,184.31,184.63,184.29,184.53,34667.0,183.1725,183.4905,183.1526,183.3911,34667.0
2024-12-13 15:50:00,184.53,184.64,184.25,184.26,32445.0,183.3911,183.5005,183.1129,183.1228,32445.0
2024-12-13 15:55:00,184.25,184.52,184.25,184.49,116977.0,183.1129,183.3812,183.1129,183.3514,116977.0
2024-12-16 09:30:00,184.63,184.63,182.97,183.28,49732.0,183.4905,183.4905,181.8408,182.1489,49732.0
2024-12-16 09:35:00,183.54,183.82,183.36,183.52,15735.0,182.4072,182.6855,182.2284,182.3874,15735.0
2024-12-16 09:40:00,183.5,184.09,183.31,184.09,27536.0,182.3675,182.9539,182.1787,182.9539,27536.0
2024-12-16 09:45:00,184.09,184.85,184.08,184.39,13226.0,182.9539,183.7092,182.9439,183.252,13226.0
2024-12-16 09:50:00,184.39,184.48,183.85,183.99,6976.0,183.252,183.3414,182.7153,182.8545,6976.0
2024-12-16 09:55:00,184.02,184.02,183.71,183.75,7452.0,182.8843,182.8843,182.5762,182.616,7452.0
2024-12-16 10:00:00,183.92,183.95,183.78,183.9,6899.0,182.7849,182.8147,182.6458,182.765,6899.0
2024-12-16 10:05:00,183.79,184.14,183.79,184.14,6780.0,182.6557,183.0035,182.6557,183.0035,6780.0
2024-12-16 10:10:00,184.14,184.22,183.53,183.63,12695.0,183.0035,183.0831,182.3973,182.4967,12695.0
2024-12-16 10:15:00,183.63,183.89,183.45,183.62,11408.0,182.4967,182.7551,182.3178,182.4868,11408.0
2024-12-16 10:20:00,183.68,183.87,183.52,183.63,10810.0,182.5464,182.7352,182.3874,182.4967,10810.0
2024-12-16 10:25:00,183.6,184.21,183.6,184.11,5227.0,182.4669,183.0731,182.4669,182.9737,5227.0
2024-12-16 10:30:00,184.15,184.48,183.99,184.26,5958.0,183.0135,183.3414,182.8545,183.1228,5958.0
2024-12-16 10:35:00,184.3,184.58,184.23,184.54,4701.0,183.1626,183.4408,183.093,183.4011,4701.0
2024-12-16 10:40:00,184.54,184.75,184.47,184.64,8069.0,183.4011,183.6098,183.3315,183.5005,8069.0
2024-12-16 10:45:00,184.48,184.63,184.29,184.59,8908.0,183.3414,183.4905,183.1526,183.4508,8908.0
2024-12-16 10:50:00,184.55,184.65,184.42,184.64,7755.0,183.411,183.5104,183.2818,183.5005,7755.0
2024-12-16 10:55:00,184.63,184.77,184.51,184.51,22230.0,183.4905,183.6297,183.3713,183.3713,22230.0
2024-12-16 11:00:00,184.51,184.58,184.03,184.18,6291.0,183.3713,183.4408,182.8942,183.0433,6291.0
2024-12-16 11:05:00,183.96,184.09,183.81,183.97,6196.0,182.8247,182.9539,182.6756,182.8346,6196.0
2024-12-16 11:10:00,184.0,184.22,183.99,184.13,15487.0,182.8644,183.0831,182.8545,182.9936,15487.0
2024-12-16 11:15:00,184.07,184.09,183.79,184.07,8112.0,182.934,182.9539,182.6557,182.934,8112.0
2024-12-16 11:20:00,184.14,184.21,184.07,184.14,4048.0,183.0035,183.0731,182.934,183.0035,4048.0
2024-12-16 11:25:00,184.21,184.24,183.83,183.98,6083.0,183.0731,183.1029,182.6955,182.8445,6083.0
2024-12-16 11:30:00,183.9,183.96,183.78,183.93,3787.0,182.765,182.8247,182.6458,182.7948,3787.0
2024-12-16 11:35:00,183.89,184.14,183.84,184.11,5631.0,182.7551,183.0035,182.7054,182.9737,5631.0
2024-12-16 11:40:00,184.04,184.2,184.0,184.14,4831.0,182.9042,183.0632,182.8644,183.0035,4831.0
2024-12-16 11:45:00,184.09,184.18,184.03,184.13,2690.0,182.9539,183.0433,182.8942,182.9936,2690.0
2024-12-16 11:50:00,184.08,184.12,183.94,184.02,7676.0,182.9439,182.9837,182.8048,182.8843,7676.0
2024-12-16 11:55:00,183.98,184.02,183.65,183.78,5457.0,182.8445,182.8843,182.5166,182.6458,5457.0
2024-12-16 12:00:00,183.78,183.87,183.62,183.68,6042.0,182.6458,182.7352,182.4868,182.5464,6042.0
2024-12-16 12:05:00,183.64,183.75,183.52,183.73,9021.0,182.5066,182.616,182.3874,182.5961,9021.0
2024-12-16 12:10:00,183.75,183.75,183.65,183.65,3910.0,182.616,182.616,182.5166,182.5166,3910.0
2024-12-16 12:15:00,183.63,183.95,183.62,183.71,13567.0,182.4967,182.8147,182.4868,182.5762,13567.0
2024-12-16 12:20:00,183.71,183.81,183.71,183.75,2003.0,182.5762,182.6756,182.5762,182.616,2003.0
2024-12-16 12:25:00,183.8,184.05,183.79,183.98,6178.0,182.6656,182.9141,182.6557,182.8445,6178.0
2024-12-16 12:30:00,183.97,184.06,183.85,184.02,7772.0,182.8346,182.924,182.7153,182.8843,7772.0
2024-12-16 12:35:00,184.06,184.12,183.98,184.04,5948.0,182.924,182.9837,182.8445,182.9042,5948.0
2024-12-16 12:40:00,184.0,184.1,183.99,184.03,6079.0,182.8644,182.9638,182.8545,182.8942,6079.0
2024-12-16 12:45:00,183.99,184.04,183.92,184.02,4154.0,182.8545,182.9042,182.7849,182.8843,4154.0
2024-12-16 12:50:00,184.0,184.13,184.0,184.06,5951.0,182.8644,182.9936,182.8644,182.924,5951.0
2024-12-16 12:55:00,184.03,184.12,183.97,184.09,3843.0,182.8942,182.9837,182.8346,182.9539,3843.0
2024-12-16 13:00:00,184.11,184.25,184.08,184.21,6144.0,182.9737,183.1129,182.9439,183.0731,6144.0
2024-12-16 13:05:00,184.23,184.38,184.21,184.37,3874.0,183.093,183.2421,183.0731,183.2321,3874.0
2024-12-16 13:10:00,184.37,184.47,184.35,184.47,1663.0,183.2321,183.3315,183.2122,183.3315,1663.0
2024-12-16 13:15:00,184.37,184.47,184.2,184.47,5753.0,183.2321,183.3315,183.0632,183.3315,5753.0
2024-12-16 13:20:00,184.47,184.53,184.4,184.51,3305.0,183.3315,183.3911,183.2619,183.3713,3305.0
2024-12-16 13:25:00,184.51,184.56,184.47,184.53,3574.0,183.3713,183.421,183.3315,183.3911,3574.0
2024-12-16 13:30:00,184.56,184.58,184.37,184.49,6227.0,183.421,183.4408,183.2321,183.3514,6227.0
2024-12-16 13:35:00,184.46,184.46,184.32,184.32,2245.0,183.3216,183.3216,183.1824,183.1824,2245.0
2024-12-16 13:40:00,184.33,184.35,184.24,184.31,3419.0,183.1924,183.2122,183.1029,183.1725,3419.0
2024-12-16 13:45:00,184.33,184.44,184.25,184.38,6927.0,183.1924,183.3017,183.1129,183.2421,6927.0
2024-12-16 13:50:00,184.41,184.5,184.34,184.43,10433.0,183.2719,183.3613,183.2023,183.2918,10433.0
2024-12-16 13:55:00,184.45,184.45,184.32,184.39,6896.0,183.3116,183.3116,183.1824,183.252,6896.0
2024-12-16 14:00:00,184.39,184.44,184.28,184.35,5860.0,183.252,183.3017,183.1427,183.2122,5860.0
2024-12-16 14:05:00,184.34,184.42,184.3,184.4,6550.0,183.2023,183.2818,183.1626,183.2619,6550.0
2024-12-16 14:10:00,184.43,184.46,184.2,184.32,9917.0,183.2918,183.3216,183.0632,183.1824,9917.0
2024-12-16 14:15:00,184.31,184.37,184.21,184.34,13845.0,183.1725,183.2321,183.0731,183.2023,13845.0
2024-12-16 14:20:00,184.31,184.34,184.16,184.22,5417.0,183.1725,183.2023,183.0234,183.0831,5417.0
2024-12-16 14:25:00,184.21,184.32,184.16,184.25,4126.0,183.0731,183.1824,183.0234,183.1129,4126.0
2024-12-16 14:30:00,184.3,184.3,184.2,184.23,6791.0,183.1626,183.1626,183.0632,183.093,6791.0
2024-12-16 14:35:00,184.27,184.32,184.22,184.31,6686.0,183.1327,183.1824,183.0831,183.1725,6686.0
2024-12-16 14:40:00,184.29,184.34,184.21,184.33,4007.0,183.1526,183.2023,183.0731,183.1924,4007.0
2024-12-16 14:45:00,184.34,184.34,184.16,184.17,3231.0,183.2023,183.2023,183.0234,183.0334,3231.0
2024-12-16 14:50:00,184.2,184.46,184.19,184.44,9761.0,183.0632,183.3216,183.0532,183.3017,9761.0
2024-12-16 14:55:00,184.44,184.59,184.37,184.5,12597.0,183.3017,183.4508,183.2321,183.3613,12597.0
2024-12-16 15:00:00,184.5,184.69,184.5,184.59,4099.0,183.3613,183.5502,183.3613,183.4508,4099.0
2024-12-16 15:05:00,184.61,185.0,184.58,184.98,15239.0,183.4706,183.8582,183.4408,183.8384,15239.0
2024-12-16 15:10:00,185.0,185.26,184.97,185.03,8046.0,183.8582,184.1166,183.8284,183.8881,8046.0
2024-12-16 15:15:00,185.03,185.15,184.94,185.15,10788.0,183.8881,184.0073,183.7986,184.0073,10788.0
2024-12-16 15:20:00,185.13,185.25,185.11,185.2,10439.0,183.9874,184.1067,183.9676,184.057,10439.0
2024-12-16 15:25:00,185.2,185.26,185.16,185.22,4499.0,184.057,184.1166,184.0173,184.0769,4499.0
2024-12-16 15:30:00,185.18,185.21,184.74,184.74,8834.0,184.0371,184.0669,183.5998,183.5998,8834.0
2024-12-16 15:35:00,184.81,184.88,184.63,184.63,6408.0,183.6694,183.739,183.4905,183.4905,6408.0
2024-12-16 15:40:00,184.59,184.64,184.45,184.47,10591.0,183.4508,183.5005,183.3116,183.3315,10591.0
2024-12-16 15:45:00,184.47,184.64,184.32,184.49,19873.0,183.3315,183.5005,183.1824,183.3514,19873.0
2024-12-16 15:50:00,184.48,184.7,184.39,184.7,23025.0,183.3414,183.5601,183.252,183.5601,23025.0
2024-12-16 15:55:00,184.66,185.31,184.64,185.09,114185.0,183.5203,184.1663,183.5005,183.9477,114185.0
2024-12-17 09:30:00,183.04,184.3,182.97,184.03,22147.0,181.9103,183.1626,181.8408,182.8942,22147.0
2024-12-17 09:35:00,184.18,184.18,183.34,183.88,7443.0,183.0433,183.0433,182.2085,182.7452,7443.0
2024-12-17 09:40:00,183.86,183.86,182.94,183.1,15489.0,182.7253,182.7253,181.811,181.97,15489.0
2024-12-17 09:45:00,183.24,183.7,183.11,183.42,20198.0,182.1091,182.5663,181.9799,182.288,20198.0
2024-12-17 09:50:00,183.31,183.91,183.27,183.8,9646.0,182.1787,182.775,182.1389,182.6656,9646.0
2024-12-17 09:55:00,183.66,184.1,183.65,184.0,4995.0,182.5265,182.9638,182.5166,182.8644,4995.0
2024-12-17 10:00:00,184.06,184.06,183.5,183.59,9640.0,182.924,182.924,182.3675,182.4569,9640.0
2024-12-17 10:05:00,183.5,183.54,183.14,183.14,7354.0,182.3675,182.4072,182.0097,182.0097,7354.0
2024-12-17 10:10:00,183.19,183.19,182.95,183.0,5883.0,182.0594,182.0594,181.8209,181.8706,5883.0
2024-12-17 10:15:00,183.02,183.21,182.92,183.0,23954.0,181.8905,182.0793,181.7911,181.8706,23954.0
2024-12-17 10:20:00,183.0,183.02,182.69,182.91,63574.0,181.8706,181.8905,181.5625,181.7811,63574.0
2024-12-17 10:25:00,182.75,182.96,182.51,182.65,43237.0,181.6221,181.8308,181.3836,181.5227,43237.0
2024-12-17 10:30:00,182.66,182.75,182.49,182.65,25688.0,181.5327,181.6221,181.3637,181.5227,25688.0
2024-12-17 10:35:00,182.68,182.92,182.42,182.59,24249.0,181.5526,181.7911,181.2942,181.4631,24249.0
2024-12-17 10:40:00,182.59,182.65,181.83,181.88,36707.0,181.4631,181.5227,180.7078,180.7575,36707.0
2024-12-17 10:45:00,181.87,182.39,181.87,182.11,5880.0,180.7476,181.2643,180.7476,180.9861,5880.0
2024-12-17 10:50:00,182.07,182.57,181.91,182.57,22938.0,180.9463,181.4432,180.7873,181.4432,22938.0
2024-12-17 10:55:00,182.5,183.02,182.44,182.97,12428.0,181.3737,181.8905,181.314,181.8408,12428.0
2024-12-17 11:00:00,182.92,183.12,182.89,182.95,11264.0,181.7911,181.9898,181.7613,181.8209,11264.0
2024-12-17 11:05:00,182.95,183.24,182.89,183.03,11484.0,181.8209,182.1091,181.7613,181.9004,11484.0
2024-12-17 11:10:00,183.05,183.07,182.83,182.88,6602.0,181.9203,181.9401,181.7016,181.7513,6602.0
2024-12-17 11:15:00,182.88,183.06,182.77,183.06,6335.0,181.7513,181.9302,181.642,181.9302,6335.0
2024-12-17 11:20:00,183.06,183.06,182.81,183.01,5227.0,181.9302,181.9302,181.6818,181.8805,5227.0
2024-12-17 11:25:00,182.98,183.12,182.95,183.12,4111.0,181.8507,181.9898,181.8209,181.9898,4111.0
2024-12-17 11:30:00,183.06,183.3,182.95,183.14,3889.0,181.9302,182.1687,181.8209,182.0097,3889.0
2024-12-17 11:35:00,183.08,183.18,182.98,183.0,2874.0,181.9501,182.0495,181.8507,181.8706,2874.0
2024-12-17 11:40:00,183.0,183.06,182.84,183.0,6231.0,181.8706,181.9302,181.7116,181.8706,6231.0
2024-12-17 11:45:00,183.0,183.03,182.95,183.03,2764.0,181.8706,181.9004,181.8209,181.9004,2764.0
2024-12-17 11:50:00,182.96,183.14,182.95,182.98,18115.0,181.8308,182.0097,181.8209,181.8507,18115.0
2024-12-17 11:55:00,182.98,183.08,182.9,182.94,8947.0,181.8507,181.9501,181.7712,181.811,8947.0
2024-12-17 12:00:00,182.94,183.0,182.28,182.3,51119.0,181.811,181.8706,181.155,181.1749,51119.0
2024-12-17 12:05:00,182.4,182.46,182.04,182.09,3254.0,181.2743,181.3339,180.9165,180.9662,3254.0
2024-12-17 12:10:00,182.05,182.2,181.99,182.1,3246.0,180.9264,181.0755,180.8668,180.9761,3246.0
2024-12-17 12:15:00,182.08,182.21,182.07,182.1,2461.0,180.9563,181.0855,180.9463,180.9761,2461.0
2024-12-17 12:20:00,182.16,182.42,182.08,182.08,5602.0,181.0358,181.2942,180.9563,180.9563,5602.0
2024-12-17 12:25:00,182.2,182.2,181.96,182.12,2500.0,181.0755,181.0755,180.837,180.996,2500.0
2024-12-17 12:30:00,182.03,182.06,181.96,182.02,7638.0,180.9066,180.9364,180.837,180.8966,7638.0
2024-12-17 12:35:00,182.02,182.09,181.94,182.08,6035.0,180.8966,180.9662,180.8171,180.9563,6035.0
2024-12-17 12:40:00,182.09,182.24,182.08,182.24,6379.0,180.9662,181.1153,180.9563,181.1153,6379.0
2024-12-17 12:45:00,182.22,182.55,182.2,182.5,4441.0,181.0954,181.4234,181.0755,181.3737,4441.0
2024-12-17 12:50:00,182.56,182.71,182.55,182.67,5559.0,181.4333,181.5824,181.4234,181.5426,5559.0
2024-12-17 12:55:00,182.73,182.82,182.43,182.55,24983.0,181.6022,181.6917,181.3041,181.4234,24983.0
2024-12-17 13:00:00,182.51,182.52,182.37,182.52,5093.0,181.3836,181.3935,181.2445,181.3935,5093.0
2024-12-17 13:05:00,182.46,182.52,182.35,182.35,3235.0,181.3339,181.3935,181.2246,181.2246,3235.0
2024-12-17 13:10:00,182.35,182.38,182.27,182.27,4501.0,181.2246,181.2544,181.1451,181.1451,4501.0
2024-12-17 13:15:00,182.33,182.37,182.18,182.18,7242.0,181.2047,181.2445,181.0556,181.0556,7242.0
2024-12-17 13:20:00,182.23,182.31,182.12,182.25,16679.0,181.1053,181.1848,180.996,181.1252,16679.0
2024-12-17 13:25:00,182.3,182.3,182.05,182.12,18287.0,181.1749,181.1749,180.9264,180.996,18287.0
2024-12-17 13:30:00,182.17,182.18,181.96,182.09,17597.0,181.0457,181.0556,180.837,180.9662,17597.0
2024-12-17 13:35:00,182.08,182.27,182.07,182.22,5988.0,180.9563,181.1451,180.9463,181.0954,5988.0
2024-12-17 13:40:00,182.2,182.23,181.9,182.01,51708.0,181.0755,181.1053,180.7774,180.8867,51708.0
2024-12-17 13:45:00,182.02,182.25,181.94,182.23,61532.0,180.8966,181.1252,180.8171,181.1053,61532.0
2024-12-17 13:50:00,182.23,182.29,182.08,182.28,16189.0,181.1053,181.165,180.9563,181.155,16189.0
2024-12-17 13:55:00,182.23,182.37,182.14,182.27,37666.0,181.1053,181.2445,181.0159,181.1451,37666.0
2024-12-17 14:00:00,182.18,182.24,182.1,182.15,10836.0,181.0556,181.1153,180.9761,181.0258,10836.0
2024-12-17 14:05:00,182.15,182.23,182.08,182.14,29904.0,181.0258,181.1053,180.9563,181.0159,29904.0
2024-12-17 14:10:00,182.06,182.14,182.0,182.0,3957.0,180.9364,181.0159,180.8768,180.8768,3957.0
2024-12-17 14:15:00,182.02,182.05,181.97,182.01,8573.0,180.8966,180.9264,180.8469,180.8867,8573.0
2024-12-17 14:20:00,182.02,182.04,181.88,181.95,7553.0,180.8966,180.9165,180.7575,180.8271,7553.0
2024-12-17 14:25:00,181.93,181.97,181.69,181.69,8917.0,180.8072,180.8469,180.5687,180.5687,8917.0
2024-12-17 14:30:00,181.63,181.65,181.37,181.37,2010.0,180.509,180.5289,180.2506,180.2506,2010.0
2024-12-17 14:35:00,181.31,181.55,181.18,181.55,9489.0,180.191,180.4295,180.0618,180.4295,9489.0
2024-12-17 14:40:00,181.56,181.68,181.42,181.54,12353.0,180.4395,180.5587,180.3003,180.4196,12353.0
2024-12-17 14:45:00,181.57,181.6,181.27,181.37,4742.0,180.4494,180.4792,180.1513,180.2506,4742.0
2024-12-17 14:50:00,181.31,181.34,181.16,181.29,7044.0,180.191,180.2208,180.0419,180.1711,7044.0
2024-12-17 14:55:00,181.3,181.36,181.2,181.24,6391.0,180.1811,180.2407,180.0817,180.1214,6391.0
2024-12-17 15:00:00,181.21,181.38,181.09,181.37,8916.0,180.0916,180.2606,179.9724,180.2506,8916.0
2024-12-17 15:05:00,181.26,181.27,181.1,181.23,7806.0,180.1413,180.1513,179.9823,180.1115,7806.0
2024-12-17 15:10:00,181.19,181.23,181.07,181.14,8305.0,180.0718,180.1115,179.9525,180.0221,8305.0
2024-12-17 15:15:00,181.09,181.47,181.09,181.27,10520.0,179.9724,180.35,179.9724,180.1513,10520.0
2024-12-17 15:20:00,181.36,181.37,181.15,181.25,9061.0,180.2407,180.2506,180.032,180.1314,9061.0
2024-12-17 15:25:00,181.25,181.58,181.22,181.56,18534.0,180.1314,180.4593,180.1016,180.4395,18534.0
2024-12-17 15:30:00,181.6,181.79,181.37,181.75,22795.0,180.4792,180.668,180.2506,180.6283,22795.0
2024-12-17 15:35:00,181.73,182.02,181.73,181.86,21959.0,180.6084,180.8966,180.6084,180.7376,21959.0
2024-12-17 15:40:00,181.89,182.01,181.84,181.94,26869.0,180.7674,180.8867,180.7177,180.8171,26869.0
2024-12-17 15:45:00,181.97,182.02,181.59,181.61,21436.0,180.8469,180.8966,180.4693,180.4892,21436.0
2024-12-17 15:50:00,181.67,181.93,181.57,181.59,49713.0,180.5488,180.8072,180.4494,180.4693,49713.0
2024-12-17 15:55:00,181.56,181.6,181.13,181.17,176029.0,180.4395,180.4792,180.0121,180.0519,176029.0
2024-12-18 09:30:00,181.64,182.0,180.8,181.67,22118.0,180.519,180.8768,179.6842,180.5488,22118.0
2024-12-18 09:35:00,180.93,182.0,180.93,181.5,12536.0,179.8134,180.8768,179.8134,180.3798,12536.0
2024-12-18 09:40:00,181.4,182.02,181.39,181.75,22702.0,180.2805,180.8966,180.2705,180.6283,22702.0
2024-12-18 09:45:00,181.89,182.41,181.56,182.24,21771.0,180.7674,181.2842,180.4395,181.1153,21771.0
2024-12-18 09:50:00,182.24,182.55,181.96,182.06,33220.0,181.1153,181.4234,180.837,180.9364,33220.0
2024-12-18 09:55:00,182.06,182.3,181.71,182.17,13824.0,180.9364,181.1749,180.5885,181.0457,13824.0
2024-12-18 10:00:00,182.2,182.45,181.74,181.88,39091.0,181.0755,181.324,180.6184,180.7575,39091.0
2024-12-18 10:05:00,181.64,182.0,181.6,181.85,41277.0,180.519,180.8768,180.4792,180.7277,41277.0
2024-12-18 10:10:00,181.85,182.0,181.57,181.72,22033.0,180.7277,180.8768,180.4494,180.5985,22033.0
2024-12-18 10:15:00,181.72,182.02,181.64,181.95,25609.0,180.5985,180.8966,180.519,180.8271,25609.0
2024-12-18 10:20:00,181.93,182.12,181.67,181.89,9263.0,180.8072,180.996,180.5488,180.7674,9263.0
2024-12-18 10:25:00,181.97,182.32,181.96,182.02,9922.0,180.8469,181.1948,180.837,180.8966,9922.0
2024-12-18 10:30:00,182.17,182.69,182.16,182.44,18867.0,181.0457,181.5625,181.0358,181.314,18867.0
2024-12-18 10:35:00,182.54,182.61,182.11,182.2,5692.0,181.4134,181.483,180.9861,181.0755,5692.0
2024-12-18 10:40:00,182.2,182.27,182.03,182.14,6416.0,181.0755,181.1451,180.9066,181.0159,6416.0
2024-12-18 10:45:00,182.19,182.35,182.05,182.14,15373.0,181.0656,181.2246,180.9264,181.0159,15373.0
2024-12-18 10:50:00,182.14,182.15,181.91,182.0,6000.0,181.0159,181.0258,180.7873,180.8768,6000.0
2024-12-18 10:55:00,182.0,182.34,181.9,182.29,61145.0,180.8768,181.2147,180.7774,181.165,61145.0
2024-12-18 11:00:00,182.4,182.61,182.18,182.3,56968.0,181.2743,181.483,181.0556,181.1749,56968.0
2024-12-18 11:05:00,182.3,182.3,181.65,181.7,21040.0,181.1749,181.1749,180.5289,180.5786,21040.0
2024-12-18 11:10:00,181.8,181.81,181.55,181.61,3143.0,180.678,180.6879,180.4295,180.4892,3143.0
2024-12-18 11:15:00,181.53,181.61,181.42,181.48,12069.0,180.4097,180.4892,180.3003,180.36,12069.0
2024-12-18 11:20:00,181.5,181.68,181.41,181.48,12570.0,180.3798,180.5587,180.2904,180.36,12570.0
2024-12-18 11:25:00,181.44,181.69,181.43,181.62,10361.0,180.3202,180.5687,180.3103,180.4991,10361.0
2024-12-18 11:30:00,181.61,181.71,181.47,181.53,6108.0,180.4892,180.5885,180.35,180.4097,6108.0
2024-12-18 11:35:00,181.44,181.65,181.43,181.65,2350.0,180.3202,180.5289,180.3103,180.5289,2350.0
2024-12-18 11:40:00,181.65,181.65,181.49,181.56,12275.0,180.5289,180.5289,180.3699,180.4395,12275.0
2024-12-18 11:45:00,181.56,181.75,181.49,181.62,5837.0,180.4395,180.6283,180.3699,180.4991,5837.0
2024-12-18 11:50:00,181.73,181.99,181.65,181.94,11155.0,180.6084,180.8668,180.5289,180.8171,11155.0
2024-12-18 11:55:00,181.95,182.0,181.69,181.91,6904.0,180.8271,180.8768,180.5687,180.7873,6904.0
2024-12-18 12:00:00,181.79,181.91,181.7,181.76,11523.0,180.668,180.7873,180.5786,180.6382,11523.0
2024-12-18 12:05:00,181.76,181.79,181.61,181.67,3926.0,180.6382,180.668,180.4892,180.5488,3926.0
2024-12-18 12:10:00,181.59,181.79,181.58,181.72,3375.0,180.4693,180.668,180.4593,180.5985,3375.0
2024-12-18 12:15:00,181.78,182.07,181.7,182.0,4523.0,180.6581,180.9463,180.5786,180.8768,4523.0
2024-12-18 12:20:00,182.05,182.11,181.96,182.03,6410.0,180.9264,180.9861,180.837,180.9066,6410.0
2024-12-18 12:25:00,182.0,182.08,181.9,181.98,11274.0,180.8768,180.9563,180.7774,180.8569,11274.0
2024-12-18 12:30:00,181.98,181.98,181.8,181.95,4232.0,180.8569,180.8569,180.678,180.8271,4232.0
2024-12-18 12:35:00,181.92,181.99,181.68,181.68,12020.0,180.7972,180.8668,180.5587,180.5587,12020.0
2024-12-18 12:40:00,181.8,181.8,181.63,181.64,4644.0,180.678,180.678,180.509,180.519,4644.0
2024-12-18 12:45:00,181.64,181.78,181.6,181.73,4528.0,180.519,180.6581,180.4792,180.6084,4528.0
2024-12-18 12:50:00,181.73,181.78,181.51,181.51,3634.0,180.6084,180.6581,180.3898,180.3898,3634.0
2024-12-18 12:55:00,181.63,181.67,181.61,181.62,4032.0,180.509,180.5488,180.4892,180.4991,4032.0
2024-12-18 13:00:00,181.65,181.72,181.5,181.5,9215.0,180.5289,180.5985,180.3798,180.3798,9215.0
2024-12-18 13:05:00,181.45,181.45,181.36,181.36,2303.0,180.3301,180.3301,180.2407,180.2407,2303.0
2024-12-18 13:10:00,181.36,181.41,181.23,181.38,4305.0,180.2407,180.2904,180.1115,180.2606,4305.0
2024-12-18 13:15:00,181.42,181.51,181.37,181.42,4344.0,180.3003,180.3898,180.2506,180.3003,4344.0
2024-12-18 13:20:00,181.38,181.45,181.35,181.41,5524.0,180.2606,180.3301,180.2308,180.2904,5524.0
2024-12-18 13:25:00,181.43,181.59,181.43,181.5,15350.0,180.3103,180.4693,180.3103,180.3798,15350.0
2024-12-18 13:30:00,181.5,181.82,181.48,181.82,12154.0,180.3798,180.6979,180.36,180.6979,12154.0
2024-12-18 13:35:00,181.77,182.04,181.77,182.04,4544.0,180.6482,180.9165,180.6482,180.9165,4544.0
2024-12-18 13:40:00,182.05,182.24,181.79,181.84,38772.0,180.9264,181.1153,180.668,180.7177,38772.0
2024-12-18 13:45:00,181.85,182.05,181.79,181.88,26300.0,180.7277,180.9264,180.668,180.7575,26300.0
2024-12-18 13:50:00,181.88,181.95,181.8,181.92,6570.0,180.7575,180.8271,180.678,180.7972,6570.0
2024-12-18 13:55:00,181.99,182.04,181.77,181.96,8399.0,180.8668,180.9165,180.6482,180.837,8399.0
2024-12-18 14:00:00,181.89,181.89,181.02,181.1,21100.0,180.7674,180.7674,179.9028,179.9823,21100.0
2024-12-18 14:05:00,181.0,181.0,180.09,180.16,22393.0,179.8829,179.8829,178.9785,179.0481,22393.0
2024-12-18 14:10:00,180.19,180.19,179.63,179.63,16988.0,179.0779,179.0779,178.5214,178.5214,16988.0
2024-12-18 14:15:00,179.71,179.74,179.12,179.35,7923.0,178.6009,178.6307,178.0145,178.2431,7923.0
2024-12-18 14:20:00,179.47,179.75,179.31,179.7,39981.0,178.3624,178.6406,178.2034,178.5909,39981.0
2024-12-18 14:25:00,179.67,180.16,179.61,179.77,60858.0,178.5611,179.0481,178.5015,178.6605,60858.0
2024-12-18 14:30:00,179.77,180.18,179.39,180.08,19921.0,178.6605,179.068,178.2829,178.9686,19921.0
2024-12-18 14:35:00,180.12,180.83,179.87,179.96,58416.0,179.0084,179.714,178.7599,178.8493,58416.0
2024-12-18 14:40:00,179.93,180.29,179.41,179.65,19057.0,178.8195,179.1773,178.3027,178.5413,19057.0
2024-12-18 14:45:00,179.7,179.72,178.66,179.13,9565.0,178.5909,178.6108,177.5574,178.0245,9565.0
2024-12-18 14:50:00,179.22,179.3,178.76,179.06,15094.0,178.1139,178.1934,177.6567,177.9549,15094.0
2024-12-18 14:55:00,179.01,179.04,178.08,178.17,9902.0,177.9052,177.935,176.9809,177.0704,9902.0
2024-12-18 15:00:00,178.22,178.29,177.67,177.78,20876.0,177.1201,177.1897,176.5735,176.6828,20876.0
2024-12-18 15:05:00,177.79,178.37,177.79,178.23,11317.0,176.6927,177.2692,176.6927,177.13,11317.0
2024-12-18 15:10:00,178.07,178.07,177.24,177.4,17760.0,176.971,176.971,176.1461,176.3051,17760.0
2024-12-18 15:15:00,177.37,177.39,176.76,176.77,24927.0,176.2753,176.2952,175.6691,175.679,24927.0
2024-12-18 15:20:00,176.8,178.08,176.79,177.78,35898.0,175.7088,176.9809,175.6989,176.6828,35898.0
2024-12-18 15:25:00,177.8,177.88,176.86,176.89,11828.0,176.7027,176.7822,175.7685,175.7983,11828.0
2024-12-18 15:30:00,176.97,177.02,176.34,176.5,14566.0,175.8778,175.9275,175.2517,175.4107,14566.0
2024-12-18 15:35:00,176.47,176.47,175.2,175.21,27506.0,175.3809,175.3809,174.1187,174.1287,27506.0
2024-12-18 15:40:00,175.2,175.57,174.22,174.22,91728.0,174.1187,174.4864,173.1448,173.1448,91728.0
2024-12-18 15:45:00,174.22,175.63,173.96,175.25,66074.0,173.1448,174.5461,172.8864,174.1684,66074.0
2024-12-18 15:50:00,174.94,175.92,174.86,175.72,103325.0,173.8603,174.8343,173.7808,174.6355,103325.0
2024-12-18 15:55:00,175.6,175.7,174.37,174.4,244529.0,174.5163,174.6156,173.2938,173.3237,244529.0
2024-12-19 09:30:00,178.93,180.24,177.89,178.34,86404.0,177.8257,179.1276,176.7921,177.2393,86404.0
2024-12-19 09:35:00,178.62,179.5,177.97,178.18,53991.0,177.5176,178.3922,176.8716,177.0803,53991.0
2024-12-19 09:40:00,177.8,179.02,177.63,177.97,41996.0,176.7027,177.9151,176.5337,176.8716,41996.0
2024-12-19 09:45:00,177.85,178.21,177.29,177.56,36724.0,176.7524,177.1101,176.1958,176.4642,36724.0
2024-12-19 09:50:00,177.56,178.14,177.44,177.93,46204.0,176.4642,177.0406,176.3449,176.8319,46204.0
2024-12-19 09:55:00,177.95,178.15,177.16,177.16,139110.0,176.8517,177.0505,176.0666,176.0666,139110.0
2024-12-19 10:00:00,177.58,177.78,176.17,176.5,46341.0,176.484,176.6828,175.0827,175.4107,46341.0
2024-12-19 10:05:00,176.48,176.51,175.65,176.42,32285.0,175.3908,175.4206,174.5659,175.3312,32285.0
2024-12-19 10:10:00,176.24,176.89,176.2,176.45,26287.0,175.1523,175.7983,175.1125,175.361,26287.0
2024-12-19 10:15:00,176.43,176.85,176.0,176.12,45261.0,175.3411,175.7585,174.9138,175.033,45261.0
2024-12-19 10:20:00,176.02,176.6,175.56,175.72,44463.0,174.9337,175.5101,174.4765,174.6355,44463.0
2024-12-19 10:25:00,175.71,176.52,175.71,175.95,26156.0,174.6256,175.4306,174.6256,174.8641,26156.0
2024-12-19 10:30:00,175.91,176.09,175.34,175.39,22276.0,174.8243,175.0032,174.2579,174.3075,22276.0
2024-12-19 10:35:00,175.39,176.09,175.32,175.64,30855.0,174.3075,175.0032,174.238,174.556,30855.0
2024-12-19 10:40:00,175.58,176.25,175.4,175.96,18797.0,174.4964,175.1622,174.3175,174.874,18797.0
2024-12-19 10:45:00,175.85,176.02,175.48,176.01,11715.0,174.7647,174.9337,174.397,174.9237,11715.0
2024-12-19 10:50:00,176.0,176.27,175.87,176.03,50344.0,174.9138,175.1821,174.7846,174.9436,50344.0
2024-12-19 10:55:00,176.15,176.17,175.35,175.66,39861.0,175.0629,175.0827,174.2678,174.5759,39861.0
2024-12-19 11:00:00,175.65,175.85,175.09,175.31,31338.0,174.5659,174.7647,174.0094,174.228,31338.0
2024-12-19 11:05:00,175.31,175.6,175.28,175.38,52883.0,174.228,174.5163,174.1982,174.2976,52883.0
2024-12-19 11:10:00,175.34,175.67,175.33,175.5,11925.0,174.2579,174.5858,174.2479,174.4169,11925.0
2024-12-19 11:15:00,175.5,176.25,175.45,175.86,28455.0,174.4169,175.1622,174.3672,174.7746,28455.0
2024-12-19 11:20:00,175.81,176.5,175.76,176.45,18899.0,174.725,175.4107,174.6753,175.361,18899.0
2024-12-19 11:25:00,176.45,176.55,176.2,176.51,17201.0,175.361,175.4604,175.1125,175.4206,17201.0
2024-12-19 11:30:00,176.53,176.74,176.35,176.36,10221.0,175.4405,175.6492,175.2616,175.2716,10221.0
2024-12-19 11:35:00,176.31,176.84,176.07,176.65,17682.0,175.2219,175.7486,174.9834,175.5598,17682.0
2024-12-19 11:40:00,176.64,176.72,176.05,176.35,21991.0,175.5498,175.6293,174.9635,175.2616,21991.0
2024-12-19 11:45:00,176.34,176.68,176.34,176.53,10215.0,175.2517,175.5896,175.2517,175.4405,10215.0
2024-12-19 11:50:00,176.53,176.54,176.13,176.13,16588.0,175.4405,175.4505,175.043,175.043,16588.0
2024-12-19 11:55:00,176.09,176.5,176.09,176.19,14575.0,175.0032,175.4107,175.0032,175.1026,14575.0
2024-12-19 12:00:00,176.24,176.39,176.08,176.19,15285.0,175.1523,175.3014,174.9933,175.1026,15285.0
2024-12-19 12:05:00,176.11,176.24,175.97,176.11,8995.0,175.0231,175.1523,174.884,175.0231,8995.0
2024-12-19 12:10:00,176.15,176.18,175.98,176.08,14074.0,175.0629,175.0927,174.8939,174.9933,14074.0
2024-12-19 12:15:00,176.12,176.17,175.83,176.04,12377.0,175.033,175.0827,174.7448,174.9535,12377.0
2024-12-19 12:20:00,176.01,176.01,175.23,175.27,16228.0,174.9237,174.9237,174.1485,174.1883,16228.0
2024-12-19 12:25:00,175.36,175.37,175.01,175.24,7385.0,174.2777,174.2877,173.9299,174.1585,7385.0
2024-12-19 12:30:00,175.3,175.37,174.92,175.07,6986.0,174.2181,174.2877,173.8404,173.9895,6986.0
2024-12-19 12:35:00,175.07,175.5,175.07,175.49,35807.0,173.9895,174.4169,173.9895,174.4069,35807.0
2024-12-19 12:40:00,175.49,175.6,175.08,175.11,13806.0,174.4069,174.5163,173.9995,174.0293,13806.0
2024-12-19 12:45:00,175.2,175.44,175.01,175.01,15521.0,174.1187,174.3572,173.9299,173.9299,15521.0
2024-12-19 12:50:00,175.02,175.17,174.82,175.06,11105.0,173.9398,174.0889,173.7411,173.9796,11105.0
2024-12-19 12:55:00,175.03,175.22,175.02,175.19,21430.0,173.9498,174.1386,173.9398,174.1088,21430.0
2024-12-19 13:00:00,175.12,175.13,174.29,174.35,10151.0,174.0392,174.0492,173.2143,173.274,10151.0
2024-12-19 13:05:00,174.38,174.98,174.3,174.98,14217.0,173.3038,173.9001,173.2243,173.9001,14217.0
2024-12-19 13:10:00,174.89,175.08,174.88,175.04,8116.0,173.8106,173.9995,173.8007,173.9597,8116.0
2024-12-19 13:15:00,174.99,175.3,174.95,175.24,9147.0,173.91,174.2181,173.8703,174.1585,9147.0
2024-12-19 13:20:00,175.3,175.31,174.86,175.16,30261.0,174.2181,174.228,173.7808,174.079,30261.0
2024-12-19 13:25:00,175.23,175.53,175.14,175.52,32778.0,174.1485,174.4467,174.0591,174.4367,32778.0
2024-12-19 13:30:00,175.47,175.63,175.22,175.6,22012.0,174.3871,174.5461,174.1386,174.5163,22012.0
2024-12-19 13:35:00,175.59,175.99,175.53,175.8,28762.0,174.5063,174.9038,174.4467,174.715,28762.0
2024-12-19 13:40:00,175.72,176.22,175.72,176.13,16280.0,174.6355,175.1324,174.6355,175.043,16280.0
2024-12-19 13:45:00,176.09,176.27,175.9,175.9,16063.0,175.0032,175.1821,174.8144,174.8144,16063.0
2024-12-19 13:50:00,175.91,176.04,175.76,175.77,25163.0,174.8243,174.9535,174.6753,174.6852,25163.0
2024-12-19 13:55:00,175.75,176.35,175.63,176.34,46588.0,174.6653,175.2616,174.5461,175.2517,46588.0
2024-12-19 14:00:00,176.35,176.35,175.89,176.14,15735.0,175.2616,175.2616,174.8045,175.0529,15735.0
2024-12-19 14:05:00,176.09,176.29,175.96,176.14,28728.0,175.0032,175.202,174.874,175.0529,28728.0
2024-12-19 14:10:00,176.05,176.24,175.88,175.96,18696.0,174.9635,175.1523,174.7945,174.874,18696.0
2024-12-19 14:15:00,175.84,176.0,175.8,176.0,13189.0,174.7548,174.9138,174.715,174.9138,13189.0
2024-12-19 14:20:00,175.96,176.0,175.44,175.85,12600.0,174.874,174.9138,174.3572,174.7647,12600.0
2024-12-19 14:25:00,175.79,175.86,175.59,175.73,22201.0,174.7051,174.7746,174.5063,174.6454,22201.0
2024-12-19 14:30:00,175.76,175.8,175.36,175.44,14716.0,174.6753,174.715,174.2777,174.3572,14716.0
2024-12-19 14:35:00,175.52,175.7,175.52,175.67,5951.0,174.4367,174.6156,174.4367,174.5858,5951.0
2024-12-19 14:40:00,175.61,175.67,175.28,175.38,18863.0,174.5262,174.5858,174.1982,174.2976,18863.0
2024-12-19 14:45:00,175.41,175.52,175.29,175.38,14589.0,174.3274,174.4367,174.2082,174.2976,14589.0
2024-12-19 14:50:00,175.38,175.69,175.38,175.45,24478.0,174.2976,174.6057,174.2976,174.3672,24478.0
2024-12-19 14:55:00,175.38,175.43,175.0,175.01,11241.0,174.2976,174.3473,173.92,173.9299,11241.0
2024-12-19 15:00:00,175.01,175.19,174.97,175.12,12549.0,173.9299,174.1088,173.8901,174.0392,12549.0
2024-12-19 15:05:00,175.18,175.18,174.97,175.0,28679.0,174.0988,174.0988,173.8901,173.92,28679.0
2024-12-19 15:10:00,175.02,175.3,174.67,175.24,21727.0,173.9398,174.2181,173.592,174.1585,21727.0
2024-12-19 15:15:00,175.28,175.54,175.26,175.31,28233.0,174.1982,174.4566,174.1784,174.228,28233.0
2024-12-19 15:20:00,175.31,175.83,175.15,175.83,48525.0,174.228,174.7448,174.069,174.7448,48525.0
2024-12-19 15:25:00,175.79,175.83,175.37,175.53,31629.0,174.7051,174.7448,174.2877,174.4467,31629.0
2024-12-19 15:30:00,175.57,175.61,175.02,175.03,18126.0,174.4864,174.5262,173.9398,173.9498,18126.0
2024-12-19 15:35:00,175.05,175.67,174.76,175.54,40767.0,173.9696,174.5858,173.6814,174.4566,40767.0
2024-12-19 15:40:00,175.54,176.17,175.48,176.06,32889.0,174.4566,175.0827,174.397,174.9734,32889.0
2024-12-19 15:45:00,176.05,176.15,175.84,175.85,32089.0,174.9635,175.0629,174.7548,174.7647,32089.0
2024-12-19 15:50:00,175.83,175.95,175.14,175.42,103834.0,174.7448,174.8641,174.0591,174.3374,103834.0
2024-12-19 15:55:00,175.47,175.76,175.42,175.56,189008.0,174.3871,174.6753,174.3374,174.4765,189008.0
2024-12-20 09:30:00,175.08,175.55,174.27,175.18,248203.0,173.9995,174.4666,173.1945,174.0988,248203.0
2024-12-20 09:35:00,175.3,175.89,175.04,175.58,30213.0,174.2181,174.8045,173.9597,174.4964,30213.0
2024-12-20 09:40:00,175.77,175.86,175.19,175.54,26098.0,174.6852,174.7746,174.1088,174.4566,26098.0
2024-12-20 09:45:00,175.62,175.82,175.25,175.43,35804.0,174.5361,174.7349,174.1684,174.3473,35804.0
2024-12-20 09:50:00,175.35,176.25,175.02,176.05,16627.0,174.2678,175.1622,173.9398,174.9635,16627.0
2024-12-20 09:55:00,176.05,176.46,175.6,175.77,22201.0,174.9635,175.3709,174.5163,174.6852,22201.0
2024-12-20 10:00:00,175.95,176.59,175.63,175.92,36579.0,174.8641,175.5001,174.5461,174.8343,36579.0
2024-12-20 10:05:00,175.92,176.4,175.92,176.22,60226.0,174.8343,175.3113,174.8343,175.1324,60226.0
2024-12-20 10:10:00,176.14,176.92,175.88,176.75,44467.0,175.0529,175.8281,174.7945,175.6592,44467.0
2024-12-20 10:15:00,176.75,177.65,176.75,177.56,21345.0,175.6592,176.5536,175.6592,176.4642,21345.0
2024-12-20 10:20:00,177.56,177.62,177.05,177.47,26809.0,176.4642,176.5238,175.9573,176.3747,26809.0
2024-12-20 10:25:00,177.39,178.13,177.35,177.87,13233.0,176.2952,177.0306,176.2555,176.7722,13233.0
2024-12-20 10:30:00,177.97,179.24,177.9,178.38,16318.0,176.8716,178.1338,176.8021,177.2791,16318.0
2024-12-20 10:35:00,178.47,178.66,178.23,178.57,12230.0,177.3685,177.5574,177.13,177.4679,12230.0
2024-12-20 10:40:00,178.54,178.85,177.95,178.75,16849.0,177.4381,177.7462,176.8517,177.6468,16849.0
2024-12-20 10:45:00,178.8,178.98,178.57,178.92,12726.0,177.6965,177.8754,177.4679,177.8158,12726.0
2024-12-20 10:50:00,178.93,179.26,178.45,179.07,35691.0,177.8257,178.1537,177.3487,177.9648,35691.0
2024-12-20 10:55:00,179.21,179.27,179.08,179.21,10211.0,178.104,178.1636,177.9748,178.104,10211.0
2024-12-20 11:00:00,179.26,179.9,179.2,179.89,9822.0,178.1537,178.7897,178.094,178.7798,9822.0
2024-12-20 11:05:00,179.91,179.92,179.0,179.79,20361.0,178.7997,178.8096,177.8953,178.6804,20361.0
2024-12-20 11:10:00,179.81,179.92,179.34,179.4,10753.0,178.7003,178.8096,178.2332,178.2928,10753.0
2024-12-20 11:15:00,179.32,179.6,179.08,179.27,14056.0,178.2133,178.4916,177.9748,178.1636,14056.0
2024-12-20 11:20:00,179.27,179.8,179.03,179.42,16370.0,178.1636,178.6903,177.9251,178.3127,16370.0
2024-12-20 11:25:00,179.42,179.7,179.34,179.49,13664.0,178.3127,178.5909,178.2332,178.3822,13664.0
2024-12-20 11:30:00,179.67,180.1,179.59,179.88,7241.0,178.5611,178.9885,178.4816,178.7698,7241.0
2024-12-20 11:35:00,179.85,180.38,179.77,180.38,12918.0,178.74,179.2668,178.6605,179.2668,12918.0
2024-12-20 11:40:00,180.43,180.63,180.31,180.49,29512.0,179.3164,179.5152,179.1972,179.3761,29512.0
2024-12-20 11:45:00,180.45,180.69,180.14,180.42,17918.0,179.3363,179.5748,179.0282,179.3065,17918.0
2024-12-20 11:50:00,180.44,180.58,180.26,180.49,9658.0,179.3264,179.4655,179.1475,179.3761,9658.0
2024-12-20 11:55:00,180.49,180.87,180.47,180.62,12652.0,179.3761,179.7537,179.3562,179.5053,12652.0
2024-12-20 12:00:00,180.72,180.84,180.37,180.62,6745.0,179.6047,179.7239,179.2568,179.5053,6745.0
2024-12-20 12:05:00,180.63,180.63,180.25,180.32,4742.0,179.5152,179.5152,179.1376,179.2071,4742.0
2024-12-20 12:10:00,180.3,180.44,180.0,180.44,5956.0,179.1872,179.3264,178.8891,179.3264,5956.0
2024-12-20 12:15:00,180.43,180.43,180.17,180.22,4871.0,179.3164,179.3164,179.058,179.1077,4871.0
2024-12-20 12:20:00,180.19,180.52,180.16,180.44,8322.0,179.0779,179.4059,179.0481,179.3264,8322.0
2024-12-20 12:25:00,180.44,180.79,180.44,180.66,7154.0,179.3264,179.6742,179.3264,179.545,7154.0
2024-12-20 12:30:00,180.74,180.74,180.12,180.25,6115.0,179.6245,179.6245,179.0084,179.1376,6115.0
2024-12-20 12:35:00,180.36,180.58,180.19,180.58,6235.0,179.2469,179.4655,179.0779,179.4655,6235.0
2024-12-20 12:40:00,180.59,180.6,180.34,180.34,5274.0,179.4755,179.4854,179.227,179.227,5274.0
2024-12-20 12:45:00,180.49,180.5,180.11,180.43,9278.0,179.3761,179.386,178.9984,179.3164,9278.0
2024-12-20 12:50:00,180.51,180.59,180.29,180.59,10269.0,179.3959,179.4755,179.1773,179.4755,10269.0
2024-12-20 12:55:00,180.56,180.65,180.24,180.33,6446.0,179.4456,179.5351,179.1276,179.2171,6446.0
2024-12-20 13:00:00,180.3,180.3,180.05,180.05,23944.0,179.1872,179.1872,178.9388,178.9388,23944.0
2024-12-20 13:05:00,180.09,180.23,179.64,179.84,6651.0,178.9785,179.1177,178.5313,178.7301,6651.0
2024-12-20 13:10:00,179.76,179.93,179.71,179.8,6862.0,178.6506,178.8195,178.6009,178.6903,6862.0
2024-12-20 13:15:00,179.8,179.8,179.35,179.37,6121.0,178.6903,178.6903,178.2431,178.263,6121.0
2024-12-20 13:20:00,179.28,179.38,178.89,178.89,14609.0,178.1735,178.2729,177.7859,177.7859,14609.0
2024-12-20 13:25:00,178.84,179.01,178.6,178.7,11488.0,177.7363,177.9052,177.4977,177.5971,11488.0
2024-12-20 13:30:00,178.7,178.91,178.6,178.68,10674.0,177.5971,177.8058,177.4977,177.5772,10674.0
2024-12-20 13:35:00,178.59,179.01,178.59,178.78,10995.0,177.4878,177.9052,177.4878,177.6766,10995.0
2024-12-20 13:40:00,178.8,178.9,178.73,178.9,2436.0,177.6965,177.7959,177.6269,177.7959,2436.0
2024-12-20 13:45:00,178.81,178.81,178.47,178.47,13053.0,177.7064,177.7064,177.3685,177.3685,13053.0
2024-12-20 13:50:00,178.54,178.92,178.26,178.87,20910.0,177.4381,177.8158,177.1598,177.7661,20910.0
2024-12-20 13:55:00,178.88,179.12,178.37,178.41,42133.0,177.776,178.0145,177.2692,177.3089,42133.0
2024-12-20 14:00:00,178.3,178.5,178.03,178.1,47208.0,177.1996,177.3984,176.9313,177.0008,47208.0
2024-12-20 14:05:00,178.15,178.5,178.1,178.43,10879.0,177.0505,177.3984,177.0008,177.3288,10879.0
2024-12-20 14:10:00,178.43,178.62,178.42,178.62,5874.0,177.3288,177.5176,177.3188,177.5176,5874.0
2024-12-20 14:15:00,178.56,178.73,178.4,178.63,20563.0,177.458,177.6269,177.299,177.5276,20563.0
2024-12-20 14:20:00,178.72,178.88,178.6,178.81,10169.0,177.617,177.776,177.4977,177.7064,10169.0
2024-12-20 14:25:00,178.74,178.92,178.65,178.91,8025.0,177.6369,177.8158,177.5474,177.8058,8025.0
2024-12-20 14:30:00,178.85,179.24,178.8,179.24,23017.0,177.7462,178.1338,177.6965,178.1338,23017.0
2024-12-20 14:35:00,179.21,179.33,178.95,179.12,13045.0,178.104,178.2232,177.8456,178.0145,13045.0
2024-12-20 14:40:00,179.12,179.32,178.93,179.25,18859.0,178.0145,178.2133,177.8257,178.1437,18859.0
2024-12-20 14:45:00,179.15,179.21,178.96,179.03,11805.0,178.0443,178.104,177.8555,177.9251,11805.0
2024-12-20 14:50:00,179.03,179.13,178.51,178.78,23281.0,177.9251,178.0245,177.4083,177.6766,23281.0
2024-12-20 14:55:00,178.82,179.26,178.68,179.26,17627.0,177.7164,178.1537,177.5772,178.1537,17627.0
2024-12-20 15:00:00,179.22,179.4,179.07,179.31,46812.0,178.1139,178.2928,177.9648,178.2034,46812.0
2024-12-20 15:05:00,179.38,179.38,179.12,179.21,20408.0,178.2729,178.2729,178.0145,178.104,20408.0
2024-12-20 15:10:00,179.21,179.25,179.11,179.13,14577.0,178.104,178.1437,178.0046,178.0245,14577.0
2024-12-20 15:15:00,179.13,179.22,178.99,179.17,11987.0,178.0245,178.1139,177.8853,178.0642,11987.0
2024-12-20 15:20:00,179.05,179.09,178.73,179.09,9921.0,177.945,177.9847,177.6269,177.9847,9921.0
2024-12-20 15:25:00,179.06,179.11,178.91,179.03,13116.0,177.9549,178.0046,177.8058,177.9251,13116.0
2024-12-20 15:30:00,179.13,179.19,178.33,178.58,26479.0,178.0245,178.0841,177.2294,177.4779,26479.0
2024-12-20 15:35:00,178.58,179.28,178.41,179.22,17954.0,177.4779,178.1735,177.3089,178.1139,17954.0
2024-12-20 15:40:00,179.17,179.32,178.98,179.22,13989.0,178.0642,178.2133,177.8754,178.1139,13989.0
2024-12-20 15:45:00,179.26,179.33,178.85,178.88,22978.0,178.1537,178.2232,177.7462,177.776,22978.0
2024-12-20 15:50:00,178.41,178.85,178.26,178.68,91398.0,177.3089,177.7462,177.1598,177.5772,91398.0
2024-12-20 15:55:00,178.75,178.85,178.02,178.62,297420.0,177.6468,177.7462,176.9213,177.5176,297420.0
2024-12-23 09:30:00,177.4,178.2,177.17,177.39,24403.0,176.3051,177.1002,176.0766,176.2952,24403.0
2024-12-23 09:35:00,177.65,178.25,177.52,177.52,8612.0,176.5536,177.1499,176.4244,176.4244,8612.0
2024-12-23 09:40:00,177.59,178.14,177.58,177.98,22304.0,176.494,177.0406,176.484,176.8816,22304.0
2024-12-23 09:45:00,177.98,178.15,177.57,177.69,21293.0,176.8816,177.0505,176.4741,176.5934,21293.0
2024-12-23 09:50:00,177.66,178.0,177.59,177.77,12026.0,176.5635,176.9014,176.494,176.6729,12026.0
2024-12-23 09:55:00,177.97,178.44,177.85,177.96,20260.0,176.8716,177.3387,176.7524,176.8617,20260.0
2024-12-23 10:00:00,178.06,178.06,177.44,177.72,20342.0,176.9611,176.9611,176.3449,176.6232,20342.0
2024-12-23 10:05:00,177.62,178.05,177.55,177.82,23180.0,176.5238,176.9511,176.4542,176.7226,23180.0
2024-12-23 10:10:00,177.83,178.41,177.6,177.99,15089.0,176.7325,177.3089,176.5039,176.8915,15089.0
2024-12-23 10:15:00,178.13,178.43,177.99,178.09,6036.0,177.0306,177.3288,176.8915,176.9909,6036.0
2024-12-23 10:20:00,178.1,178.55,177.9,178.31,7537.0,177.0008,177.448,176.8021,177.2095,7537.0
2024-12-23 10:25:00,178.15,178.6,178.12,178.49,6538.0,177.0505,177.4977,177.0207,177.3884,6538.0
2024-12-23 10:30:00,178.52,178.71,178.45,178.54,10725.0,177.4182,177.6071,177.3487,177.4381,10725.0
2024-12-23 10:35:00,178.66,178.83,178.36,178.63,7280.0,177.5574,177.7263,177.2592,177.5276,7280.0
2024-12-23 10:40:00,178.58,178.69,178.2,178.21,13086.0,177.4779,177.5872,177.1002,177.1101,13086.0
2024-12-23 10:45:00,178.31,178.37,177.93,178.06,13453.0,177.2095,177.2692,176.8319,176.9611,13453.0
2024-12-23 10:50:00,178.06,178.06,177.68,177.79,16300.0,176.9611,176.9611,176.5834,176.6927,16300.0
2024-12-23 10:55:00,177.79,178.04,177.78,177.9,9276.0,176.6927,176.9412,176.6828,176.8021,9276.0
2024-12-23 11:00:00,177.9,178.22,177.89,178.15,7806.0,176.8021,177.1201,176.7921,177.0505,7806.0
2024-12-23 11:05:00,178.15,178.32,177.99,178.14,9983.0,177.0505,177.2195,176.8915,177.0406,9983.0
2024-12-23 11:10:00,178.13,178.88,178.13,178.88,17389.0,177.0306,177.776,177.0306,177.776,17389.0
2024-12-23 11:15:00,178.78,178.8,178.3,178.62,8536.0,177.6766,177.6965,177.1996,177.5176,8536.0
2024-12-23 11:20:00,178.63,178.9,178.58,178.79,3779.0,177.5276,177.7959,177.4779,177.6866,3779.0
2024-12-23 11:25:00,178.84,179.34,178.84,179.21,9880.0,177.7363,178.2332,177.7363,178.104,9880.0
2024-12-23 11:30:00,179.13,179.24,178.84,179.22,6236.0,178.0245,178.1338,177.7363,178.1139,6236.0
2024-12-23 11:35:00,179.02,179.45,179.02,179.39,6595.0,177.9151,178.3425,177.9151,178.2829,6595.0
2024-12-23 11:40:00,179.31,179.64,179.31,179.53,6533.0,178.2034,178.5313,178.2034,178.422,6533.0
2024-12-23 11:45:00,179.52,179.88,179.52,179.74,3088.0,178.4121,178.7698,178.4121,178.6307,3088.0
2024-12-23 11:50:00,179.74,179.98,179.74,179.97,8898.0,178.6307,178.8692,178.6307,178.8593,8898.0
2024-12-23 11:55:00,179.98,179.98,179.78,179.86,7712.0,178.8692,178.8692,178.6705,178.75,7712.0
2024-12-23 12:00:00,179.88,180.35,179.87,180.27,9771.0,178.7698,179.2369,178.7599,179.1574,9771.0
2024-12-23 12:05:00,180.27,180.27,179.85,180.05,11196.0,179.1574,179.1574,178.74,178.9388,11196.0
2024-12-23 12:10:00,180.11,180.17,179.85,179.92,8992.0,178.9984,179.058,178.74,178.8096,8992.0
2024-12-23 12:15:00,179.92,179.93,179.71,179.87,7347.0,178.8096,178.8195,178.6009,178.7599,7347.0
2024-12-23 12:20:00,179.82,180.03,179.78,179.9,13167.0,178.7102,178.9189,178.6705,178.7897,13167.0
2024-12-23 12:25:00,179.91,179.98,179.65,179.74,12583.0,178.7997,178.8692,178.5413,178.6307,12583.0
2024-12-23 12:30:00,179.66,179.66,179.48,179.54,6702.0,178.5512,178.5512,178.3723,178.4319,6702.0
2024-12-23 12:35:00,179.53,179.53,179.11,179.42,8485.0,178.422,178.422,178.0046,178.3127,8485.0
2024-12-23 12:40:00,179.32,179.39,179.09,179.2,4640.0,178.2133,178.2829,177.9847,178.094,4640.0
2024-12-23 12:45:00,179.26,179.68,179.24,179.68,12202.0,178.1537,178.5711,178.1338,178.5711,12202.0
2024-12-23 12:50:00,179.66,179.88,179.65,179.7,14090.0,178.5512,178.7698,178.5413,178.5909,14090.0
2024-12-23 12:55:00,179.69,179.93,179.5,179.58,12755.0,178.581,178.8195,178.3922,178.4717,12755.0
2024-12-23 13:00:00,179.5,179.83,179.49,179.83,5368.0,178.3922,178.7201,178.3822,178.7201,5368.0
2024-12-23 13:05:00,179.83,179.83,179.6,179.61,7446.0,178.7201,178.7201,178.4916,178.5015,7446.0
2024-12-23 13:10:00,179.61,179.73,179.54,179.63,7836.0,178.5015,178.6208,178.4319,178.5214,7836.0
2024-12-23 13:15:00,179.63,179.67,179.49,179.57,7467.0,178.5214,178.5611,178.3822,178.4618,7467.0
2024-12-23 13:20:00,179.57,179.68,179.42,179.5,6271.0,178.4618,178.5711,178.3127,178.3922,6271.0
2024-12-23 13:25:00,179.5,179.68,179.46,179.62,11493.0,178.3922,178.5711,178.3524,178.5114,11493.0
2024-12-23 13:30:00,179.59,179.7,179.49,179.6,8814.0,178.4816,178.5909,178.3822,178.4916,8814.0
2024-12-23 13:35:00,179.62,179.77,179.59,179.65,8399.0,178.5114,178.6605,178.4816,178.5413,8399.0
2024-12-23 13:40:00,179.71,179.73,179.46,179.46,8094.0,178.6009,178.6208,178.3524,178.3524,8094.0
2024-12-23 13:45:00,179.54,179.58,179.17,179.29,12482.0,178.4319,178.4717,178.0642,178.1835,12482.0
2024-12-23 13:50:00,179.29,179.54,179.22,179.51,7218.0,178.1835,178.4319,178.1139,178.4021,7218.0
2024-12-23 13:55:00,179.49,179.54,179.37,179.47,10950.0,178.3822,178.4319,178.263,178.3624,10950.0
2024-12-23 14:00:00,179.42,179.7,179.42,179.61,21361.0,178.3127,178.5909,178.3127,178.5015,21361.0
2024-12-23 14:05:00,179.58,179.71,179.49,179.53,8581.0,178.4717,178.6009,178.3822,178.422,8581.0
2024-12-23 14:10:00,179.53,179.54,179.3,179.42,7089.0,178.422,178.4319,178.1934,178.3127,7089.0
2024-12-23 14:15:00,179.42,179.58,179.39,179.45,13768.0,178.3127,178.4717,178.2829,178.3425,13768.0
2024-12-23 14:20:00,179.45,179.51,179.25,179.35,15712.0,178.3425,178.4021,178.1437,178.2431,15712.0
2024-12-23 14:25:00,179.3,179.3,179.18,179.29,7646.0,178.1934,178.1934,178.0742,178.1835,7646.0
2024-12-23 14:30:00,179.29,179.35,179.1,179.14,14835.0,178.1835,178.2431,177.9947,178.0344,14835.0
2024-12-23 14:35:00,179.1,179.11,178.82,178.91,7199.0,177.9947,178.0046,177.7164,177.8058,7199.0
2024-12-23 14:40:00,178.84,179.04,178.83,179.03,12438.0,177.7363,177.935,177.7263,177.9251,12438.0
2024-12-23 14:45:00,179.03,179.25,179.01,179.22,9641.0,177.9251,178.1437,177.9052,178.1139,9641.0
2024-12-23 14:50:00,179.2,179.3,179.12,179.17,9442.0,178.094,178.1934,178.0145,178.0642,9442.0
2024-12-23 14:55:00,179.3,179.4,179.21,179.24,9697.0,178.1934,178.2928,178.104,178.1338,9697.0
2024-12-23 15:00:00,179.23,179.54,179.17,179.42,11796.0,178.1238,178.4319,178.0642,178.3127,11796.0
2024-12-23 15:05:00,179.47,179.55,179.11,179.18,12262.0,178.3624,178.4419,178.0046,178.0742,12262.0
2024-12-23 15:10:00,179.2,179.28,179.05,179.24,12707.0,178.094,178.1735,177.945,178.1338,12707.0
2024-12-23 15:15:00,179.28,179.38,179.06,179.15,15545.0,178.1735,178.2729,177.9549,178.0443,15545.0
2024-12-23 15:20:00,179.16,179.36,179.13,179.3,15200.0,178.0543,178.253,178.0245,178.1934,15200.0
2024-12-23 15:25:00,179.3,179.67,179.29,179.57,15548.0,178.1934,178.5611,178.1835,178.4618,15548.0
2024-12-23 15:30:00,179.62,179.62,179.27,179.3,17546.0,178.5114,178.5114,178.1636,178.1934,17546.0
2024-12-23 15:35:00,179.3,179.6,179.24,179.51,20718.0,178.1934,178.4916,178.1338,178.4021,20718.0
2024-12-23 15:40:00,179.52,179.74,179.44,179.58,16306.0,178.4121,178.6307,178.3326,178.4717,16306.0
2024-12-23 15:45:00,179.58,179.75,179.55,179.64,29900.0,178.4717,178.6406,178.4419,178.5313,29900.0
2024-12-23 15:50:00,179.7,180.09,179.57,179.89,44099.0,178.5909,178.9785,178.4618,178.7798,44099.0
2024-12-23 15:55:00,179.95,180.13,179.68,179.96,178507.0,178.8394,179.0183,178.5711,178.8493,178507.0
2024-12-24 09:30:00,179.83,180.22,179.83,180.22,7103.0,178.7201,179.1077,178.7201,179.1077,7103.0
2024-12-24 09:35:00,180.32,180.68,179.96,180.6,2296.0,179.2071,179.5649,178.8493,179.4854,2296.0
2024-12-24 09:40:00,180.05,180.7,179.99,180.46,3754.0,178.9388,179.5848,178.8792,179.3463,3754.0
2024-12-24 09:45:00,180.27,180.28,179.69,179.95,18690.0,179.1574,179.1674,178.581,178.8394,18690.0
2024-12-24 09:50:00,179.95,180.23,179.79,179.93,7907.0,178.8394,179.1177,178.6804,178.8195,7907.0
2024-12-24 09:55:00,179.76,179.98,179.65,179.98,6267.0,178.6506,178.8692,178.5413,178.8692,6267.0
2024-12-24 10:00:00,179.93,180.09,179.77,180.08,7853.0,178.8195,178.9785,178.6605,178.9686,7853.0
2024-12-24 10:05:00,180.06,180.19,179.77,179.77,5515.0,178.9487,179.0779,178.6605,178.6605,5515.0
2024-12-24 10:10:00,179.88,180.48,179.88,180.38,10350.0,178.7698,179.3661,178.7698,179.2668,10350.0
2024-12-24 10:15:00,180.33,180.78,180.29,180.59,5848.0,179.2171,179.6643,179.1773,179.4755,5848.0
2024-12-24 10:20:00,180.68,180.93,180.47,180.85,11675.0,179.5649,179.8134,179.3562,179.7339,11675.0
2024-12-24 10:25:00,180.8,180.83,180.48,180.48,6373.0,179.6842,179.714,179.3661,179.3661,6373.0
2024-12-24 10:30:00,180.51,180.59,180.28,180.45,7813.0,179.3959,179.4755,179.1674,179.3363,7813.0
2024-12-24 10:35:00,180.45,180.46,180.25,180.35,6448.0,179.3363,179.3463,179.1376,179.2369,6448.0
2024-12-24 10:40:00,180.36,180.65,180.32,180.58,9198.0,179.2469,179.5351,179.2071,179.4655,9198.0
2024-12-24 10:45:00,180.59,180.66,180.4,180.66,9275.0,179.4755,179.545,179.2866,179.545,9275.0
2024-12-24 10:50:00,180.72,180.8,180.43,180.49,7194.0,179.6047,179.6842,179.3164,179.3761,7194.0
2024-12-24 10:55:00,180.49,180.75,180.35,180.71,9731.0,179.3761,179.6345,179.2369,179.5947,9731.0
2024-12-24 11:00:00,180.71,180.86,180.64,180.76,9672.0,179.5947,179.7438,179.5251,179.6444,9672.0
2024-12-24 11:05:00,180.76,180.79,180.37,180.49,13151.0,179.6444,179.6742,179.2568,179.3761,13151.0
2024-12-24 11:10:00,180.41,180.41,180.11,180.21,14355.0,179.2966,179.2966,178.9984,179.0978,14355.0
2024-12-24 11:15:00,180.2,180.29,179.99,180.28,12494.0,179.0879,179.1773,178.8792,179.1674,12494.0
2024-12-24 11:20:00,180.37,180.5,180.24,180.4,11987.0,179.2568,179.386,179.1276,179.2866,11987.0
2024-12-24 11:25:00,180.4,180.57,180.27,180.32,9351.0,179.2866,179.4556,179.1574,179.2071,9351.0
2024-12-24 11:30:00,180.33,180.45,180.17,180.32,9248.0,179.2171,179.3363,179.058,179.2071,9248.0
2024-12-24 11:35:00,180.25,180.43,180.21,180.28,16474.0,179.1376,179.3164,179.0978,179.1674,16474.0
2024-12-24 11:40:00,180.29,180.57,180.28,180.56,10498.0,179.1773,179.4556,179.1674,179.4456,10498.0
2024-12-24 11:45:00,180.64,180.92,180.49,180.92,9577.0,179.5251,179.8034,179.3761,179.8034,9577.0
2024-12-24 11:50:00,180.98,181.05,180.59,180.67,10562.0,179.863,179.9326,179.4755,179.555,10562.0
2024-12-24 11:55:00,180.73,180.89,180.69,180.77,9273.0,179.6146,179.7736,179.5748,179.6543,9273.0
2024-12-24 12:00:00,180.78,180.84,180.72,180.84,5877.0,179.6643,179.7239,179.6047,179.7239,5877.0
2024-12-24 12:05:00,180.84,181.22,180.83,181.19,8042.0,179.7239,180.1016,179.714,180.0718,8042.0
2024-12-24 12:10:00,181.22,181.22,180.99,181.1,8993.0,180.1016,180.1016,179.873,179.9823,8993.0
2024-12-24 12:15:00,181.13,181.35,181.12,181.33,7209.0,180.0121,180.2308,180.0022,180.2109,7209.0
2024-12-24 12:20:00,181.38,181.78,181.38,181.75,12214.0,180.2606,180.6581,180.2606,180.6283,12214.0
2024-12-24 12:25:00,181.75,181.91,181.63,181.81,13903.0,180.6283,180.7873,180.509,180.6879,13903.0
2024-12-24 12:30:00,181.81,182.02,181.53,181.62,33253.0,180.6879,180.8966,180.4097,180.4991,33253.0
2024-12-24 12:35:00,181.63,182.03,181.57,182.0,15868.0,180.509,180.9066,180.4494,180.8768,15868.0
2024-12-24 12:40:00,181.98,182.15,181.63,181.75,20585.0,180.8569,181.0258,180.509,180.6283,20585.0
2024-12-24 12:45:00,181.68,181.8,181.62,181.8,19241.0,180.5587,180.678,180.4991,180.678,19241.0
2024-12-24 12:50:00,181.82,182.12,181.82,181.97,35414.0,180.6979,180.996,180.6979,180.8469,35414.0
2024-12-24 12:55:00,182.03,182.24,181.83,182.03,82120.0,180.9066,181.1153,180.7078,180.9066,82120.0
2024-12-26 09:30:00,180.76,181.21,180.01,180.9,17192.0,179.6444,180.0916,178.899,179.7835,17192.0
2024-12-26 09:35:00,181.56,181.84,180.93,181.17,7941.0,180.4395,180.7177,179.8134,180.0519,7941.0
2024-12-26 09:40:00,181.22,181.79,181.21,181.68,5244.0,180.1016,180.668,180.0916,180.5587,5244.0
2024-12-26 09:45:00,181.68,181.78,181.38,181.7,7240.0,180.5587,180.6581,180.2606,180.5786,7240.0
2024-12-26 09:50:00,181.69,181.71,180.82,181.09,6584.0,180.5687,180.5885,179.704,179.9724,6584.0
2024-12-26 09:55:00,181.09,181.43,180.99,181.42,5357.0,179.9724,180.3103,179.873,180.3003,5357.0
2024-12-26 10:00:00,181.38,181.39,180.95,180.95,5440.0,180.2606,180.2705,179.8332,179.8332,5440.0
2024-12-26 10:05:00,181.04,181.18,180.93,180.95,4958.0,179.9227,180.0618,179.8134,179.8332,4958.0
2024-12-26 10:10:00,181.01,181.28,180.9,181.19,7408.0,179.8929,180.1612,179.7835,180.0718,7408.0
2024-12-26 10:15:00,181.19,181.37,181.13,181.13,4737.0,180.0718,180.2506,180.0121,180.0121,4737.0
2024-12-26 10:20:00,181.13,181.51,181.04,181.28,7318.0,180.0121,180.3898,179.9227,180.1612,7318.0
2024-12-26 10:25:00,181.42,181.58,181.29,181.34,5833.0,180.3003,180.4593,180.1711,180.2208,5833.0
2024-12-26 10:30:00,181.3,181.55,181.25,181.35,5635.0,180.1811,180.4295,180.1314,180.2308,5635.0
2024-12-26 10:35:00,181.41,181.54,181.14,181.24,3012.0,180.2904,180.4196,180.0221,180.1214,3012.0
2024-12-26 10:40:00,181.17,181.33,181.08,181.33,4048.0,180.0519,180.2109,179.9624,180.2109,4048.0
2024-12-26 10:45:00,181.33,181.73,181.3,181.73,3063.0,180.2109,180.6084,180.1811,180.6084,3063.0
2024-12-26 10:50:00,181.75,181.92,181.75,181.87,2055.0,180.6283,180.7972,180.6283,180.7476,2055.0
2024-12-26 10:55:00,181.76,181.92,181.76,181.84,2350.0,180.6382,180.7972,180.6382,180.7177,2350.0
2024-12-26 11:00:00,181.9,181.95,181.81,181.86,4752.0,180.7774,180.8271,180.6879,180.7376,4752.0
2024-12-26 11:05:00,181.93,181.98,181.82,181.83,2761.0,180.8072,180.8569,180.6979,180.7078,2761.0
2024-12-26 11:10:00,181.9,182.01,181.88,181.93,4181.0,180.7774,180.8867,180.7575,180.8072,4181.0
2024-12-26 11:15:00,182.05,182.08,181.82,181.95,7060.0,180.9264,180.9563,180.6979,180.8271,7060.0
2024-12-26 11:20:00,182.04,182.04,181.84,181.84,1636.0,180.9165,180.9165,180.7177,180.7177,1636.0
2024-12-26 11:25:00,181.84,182.05,181.78,182.0,7570.0,180.7177,180.9264,180.6581,180.8768,7570.0
2024-12-26 11:30:00,181.91,182.16,181.91,182.0,4067.0,180.7873,181.0358,180.7873,180.8768,4067.0
2024-12-26 11:35:00,182.01,182.03,181.77,181.79,14301.0,180.8867,180.9066,180.6482,180.668,14301.0
2024-12-26 11:40:00,181.77,181.96,181.77,181.96,8311.0,180.6482,180.837,180.6482,180.837,8311.0
2024-12-26 11:45:00,181.96,182.18,181.91,182.18,4639.0,180.837,181.0556,180.7873,181.0556,4639.0
2024-12-26 11:50:00,182.13,182.17,182.03,182.17,8507.0,181.006,181.0457,180.9066,181.0457,8507.0
2024-12-26 11:55:00,182.09,182.2,182.08,182.11,8585.0,180.9662,181.0755,180.9563,180.9861,8585.0
2024-12-26 12:00:00,182.09,182.18,181.98,182.15,7125.0,180.9662,181.0556,180.8569,181.0258,7125.0
2024-12-26 12:05:00,182.1,182.13,181.98,181.99,1746.0,180.9761,181.006,180.8569,180.8668,1746.0
2024-12-26 12:10:00,182.08,182.18,182.07,182.1,7735.0,180.9563,181.0556,180.9463,180.9761,7735.0
2024-12-26 12:15:00,182.07,182.16,182.07,182.14,3500.0,180.9463,181.0358,180.9463,181.0159,3500.0
2024-12-26 12:20:00,182.13,182.15,181.97,182.06,6051.0,181.006,181.0258,180.8469,180.9364,6051.0
2024-12-26 12:25:00,182.06,182.06,181.87,181.95,3335.0,180.9364,180.9364,180.7476,180.8271,3335.0
2024-12-26 12:30:00,181.88,182.04,181.79,182.04,3972.0,180.7575,180.9165,180.668,180.9165,3972.0
2024-12-26 12:35:00,181.99,182.02,181.86,181.91,1575.0,180.8668,180.8966,180.7376,180.7873,1575.0
2024-12-26 12:40:00,181.95,181.98,181.86,181.88,1279.0,180.8271,180.8569,180.7376,180.7575,1279.0
2024-12-26 12:45:00,181.92,181.95,181.46,181.64,23482.0,180.7972,180.8271,180.3401,180.519,23482.0
2024-12-26 12:50:00,181.74,181.74,181.55,181.72,8606.0,180.6184,180.6184,180.4295,180.5985,8606.0
2024-12-26 12:55:00,181.69,181.69,181.53,181.67,2476.0,180.5687,180.5687,180.4097,180.5488,2476.0
2024-12-26 13:00:00,181.72,181.88,181.61,181.84,5858.0,180.5985,180.7575,180.4892,180.7177,5858.0
2024-12-26 13:05:00,181.85,181.93,181.81,181.92,4374.0,180.7277,180.8072,180.6879,180.7972,4374.0
2024-12-26 13:10:00,181.87,181.91,181.82,181.91,3138.0,180.7476,180.7873,180.6979,180.7873,3138.0
2024-12-26 13:15:00,181.91,182.2,181.91,182.14,6280.0,180.7873,181.0755,180.7873,181.0159,6280.0
2024-12-26 13:20:00,182.2,182.2,182.08,182.18,3114.0,181.0755,181.0755,180.9563,181.0556,3114.0
2024-12-26 13:25:00,182.14,182.22,182.1,182.11,8390.0,181.0159,181.0954,180.9761,180.9861,8390.0
2024-12-26 13:30:00,182.16,182.16,181.99,182.03,1118.0,181.0358,181.0358,180.8668,180.9066,1118.0
2024-12-26 13:35:00,182.03,182.15,181.94,182.11,3712.0,180.9066,181.0258,180.8171,180.9861,3712.0
2024-12-26 13:40:00,182.08,182.22,181.95,181.99,2643.0,180.9563,181.0954,180.8271,180.8668,2643.0
2024-12-26 13:45:00,181.99,182.06,181.93,182.02,3174.0,180.8668,180.9364,180.8072,180.8966,3174.0
2024-12-26 13:50:00,182.06,182.12,182.02,182.12,1713.0,180.9364,180.996,180.8966,180.996,1713.0
2024-12-26 13:55:00,182.12,182.18,181.94,182.04,5621.0,180.996,181.0556,180.8171,180.9165,5621.0
2024-12-26 14:00:00,182.03,182.04,181.91,181.91,2537.0,180.9066,180.9165,180.7873,180.7873,2537.0
2024-12-26 14:05:00,181.93,181.96,181.85,181.85,1101.0,180.8072,180.837,180.7277,180.7277,1101.0
2024-12-26 14:10:00,181.93,181.95,181.82,181.83,2361.0,180.8072,180.8271,180.6979,180.7078,2361.0
2024-12-26 14:15:00,181.82,181.98,181.76,181.88,7188.0,180.6979,180.8569,180.6382,180.7575,7188.0
2024-12-26 14:20:00,181.88,181.97,181.85,181.97,7103.0,180.7575,180.8469,180.7277,180.8469,7103.0
2024-12-26 14:25:00,181.92,182.01,181.82,181.85,14861.0,180.7972,180.8867,180.6979,180.7277,14861.0
2024-12-26 14:30:00,181.91,181.98,181.86,181.86,2935.0,180.7873,180.8569,180.7376,180.7376,2935.0
2024-12-26 14:35:00,182.0,182.04,181.9,182.03,1832.0,180.8768,180.9165,180.7774,180.9066,1832.0
2024-12-26 14:40:00,181.98,182.16,181.98,182.04,2994.0,180.8569,181.0358,180.8569,180.9165,2994.0
2024-12-26 14:45:00,182.04,182.18,182.01,182.18,1040.0,180.9165,181.0556,180.8867,181.0556,1040.0
2024-12-26 14:50:00,182.12,182.14,182.03,182.14,1948.0,180.996,181.0159,180.9066,181.0159,1948.0
2024-12-26 14:55:00,182.07,182.28,182.07,182.2,2954.0,180.9463,181.155,180.9463,181.0755,2954.0
2024-12-26 15:00:00,182.16,182.24,182.09,182.18,3352.0,181.0358,181.1153,180.9662,181.0556,3352.0
2024-12-26 15:05:00,182.18,182.31,182.17,182.31,1689.0,181.0556,181.1848,181.0457,181.1848,1689.0
2024-12-26 15:10:00,182.34,182.36,182.2,182.2,3836.0,181.2147,181.2345,181.0755,181.0755,3836.0
2024-12-26 15:15:00,182.2,182.26,182.11,182.26,5699.0,181.0755,181.1351,180.9861,181.1351,5699.0
2024-12-26 15:20:00,182.24,182.4,182.2,182.34,5596.0,181.1153,181.2743,181.0755,181.2147,5596.0
2024-12-26 15:25:00,182.38,182.44,182.23,182.24,6222.0,181.2544,181.314,181.1053,181.1153,6222.0
2024-12-26 15:30:00,182.23,182.42,182.21,182.42,8480.0,181.1053,181.2942,181.0855,181.2942,8480.0
2024-12-26 15:35:00,182.44,182.51,182.35,182.48,15027.0,181.314,181.3836,181.2246,181.3538,15027.0
2024-12-26 15:40:00,182.48,182.59,182.47,182.55,6010.0,181.3538,181.4631,181.3439,181.4234,6010.0
2024-12-26 15:45:00,182.57,182.74,182.55,182.65,27858.0,181.4432,181.6122,181.4234,181.5227,27858.0
2024-12-26 15:50:00,182.68,182.71,182.29,182.52,30041.0,181.5526,181.5824,181.165,181.3935,30041.0
2024-12-26 15:55:00,182.52,182.58,182.21,182.28,63930.0,181.3935,181.4532,181.0855,181.155,63930.0
2024-12-27 09:30:00,181.09,181.37,180.56,181.34,12474.0,179.9724,180.2506,179.4456,180.2208,12474.0
2024-12-27 09:35:00,181.63,182.31,181.63,181.84,1202.0,180.509,181.1848,180.509,180.7177,1202.0
2024-12-27 09:40:00,181.63,182.21,181.61,182.17,3430.0,180.509,181.0855,180.4892,181.0457,3430.0
2024-12-27 09:45:00,182.32,182.65,182.11,182.65,5968.0,181.1948,181.5227,180.9861,181.5227,5968.0
2024-12-27 09:50:00,182.56,182.85,182.43,182.44,4009.0,181.4333,181.7215,181.3041,181.314,4009.0
2024-12-27 09:55:00,182.45,182.59,182.21,182.25,4644.0,181.324,181.4631,181.0855,181.1252,4644.0
2024-12-27 10:00:00,182.22,182.22,181.47,181.47,21140.0,181.0954,181.0954,180.35,180.35,21140.0
2024-12-27 10:05:00,181.38,181.51,181.18,181.43,4410.0,180.2606,180.3898,180.0618,180.3103,4410.0
2024-12-27 10:10:00,181.45,181.45,180.82,180.83,9379.0,180.3301,180.3301,179.704,179.714,9379.0
2024-12-27 10:15:00,180.74,180.93,180.38,180.49,27301.0,179.6245,179.8134,179.2668,179.3761,27301.0
2024-12-27 10:20:00,180.49,180.65,180.24,180.56,16917.0,179.3761,179.5351,179.1276,179.4456,16917.0
2024-12-27 10:25:00,180.48,180.5,179.9,179.92,24769.0,179.3661,179.386,178.7897,178.8096,24769.0
2024-12-27 10:30:00,180.11,180.28,179.88,179.92,11116.0,178.9984,179.1674,178.7698,178.8096,11116.0
2024-12-27 10:35:00,180.08,180.31,179.91,179.99,8382.0,178.9686,179.1972,178.7997,178.8792,8382.0
2024-12-27 10:40:00,179.97,180.49,179.95,180.49,11160.0,178.8593,179.3761,178.8394,179.3761,11160.0
2024-12-27 10:45:00,180.58,180.77,180.44,180.71,5315.0,179.4655,179.6543,179.3264,179.5947,5315.0
2024-12-27 10:50:00,180.8,181.13,180.8,181.07,4859.0,179.6842,180.0121,179.6842,179.9525,4859.0
2024-12-27 10:55:00,180.97,180.97,180.6,180.65,8379.0,179.8531,179.8531,179.4854,179.5351,8379.0
2024-12-27 11:00:00,180.63,180.8,180.29,180.29,6747.0,179.5152,179.6842,179.1773,179.1773,6747.0
2024-12-27 11:05:00,180.42,180.61,180.26,180.34,6431.0,179.3065,179.4953,179.1475,179.227,6431.0
2024-12-27 11:10:00,180.33,180.43,180.07,180.07,2614.0,179.2171,179.3164,178.9587,178.9587,2614.0
2024-12-27 11:15:00,180.2,180.28,180.01,180.02,2778.0,179.0879,179.1674,178.899,178.909,2778.0
2024-12-27 11:20:00,179.98,180.32,179.97,180.31,4020.0,178.8692,179.2071,178.8593,179.1972,4020.0
2024-12-27 11:25:00,180.31,181.0,180.25,180.99,16238.0,179.1972,179.8829,179.1376,179.873,16238.0
2024-12-27 11:30:00,181.0,181.04,180.87,181.04,7566.0,179.8829,179.9227,179.7537,179.9227,7566.0
2024-12-27 11:35:00,180.95,181.01,180.85,180.85,4769.0,179.8332,179.8929,179.7339,179.7339,4769.0
2024-12-27 11:40:00,180.84,180.85,180.52,180.53,7020.0,179.7239,179.7339,179.4059,179.4158,7020.0
2024-12-27 11:45:00,180.62,180.7,180.51,180.58,22529.0,179.5053,179.5848,179.3959,179.4655,22529.0
2024-12-27 11:50:00,180.58,180.63,179.91,179.94,26207.0,179.4655,179.5152,178.7997,178.8295,26207.0
2024-12-27 11:55:00,179.99,180.2,179.93,180.02,4964.0,178.8792,179.0879,178.8195,178.909,4964.0
2024-12-27 12:00:00,180.01,180.17,179.95,179.95,2192.0,178.899,179.058,178.8394,178.8394,2192.0
2024-12-27 12:05:00,180.03,180.18,179.92,180.03,4169.0,178.9189,179.068,178.8096,178.9189,4169.0
2024-12-27 12:10:00,180.16,180.23,179.9,180.02,3661.0,179.0481,179.1177,178.7897,178.909,3661.0
2024-12-27 12:15:00,180.02,180.1,179.91,180.0,4340.0,178.909,178.9885,178.7997,178.8891,4340.0
2024-12-27 12:20:00,179.9,179.92,179.73,179.76,4068.0,178.7897,178.8096,178.6208,178.6506,4068.0
2024-12-27 12:25:00,179.87,180.08,179.79,179.87,3608.0,178.7599,178.9686,178.6804,178.7599,3608.0
2024-12-27 12:30:00,179.96,180.15,179.94,180.05,4564.0,178.8493,179.0382,178.8295,178.9388,4564.0
2024-12-27 12:35:00,179.96,179.99,179.55,179.63,4845.0,178.8493,178.8792,178.4419,178.5214,4845.0
2024-12-27 12:40:00,179.77,180.0,179.69,180.0,3287.0,178.6605,178.8891,178.581,178.8891,3287.0
2024-12-27 12:45:00,180.08,180.09,179.66,179.78,3965.0,178.9686,178.9785,178.5512,178.6705,3965.0
2024-12-27 12:50:00,179.78,179.96,179.7,179.95,4957.0,178.6705,178.8493,178.5909,178.8394,4957.0
2024-12-27 12:55:00,179.9,180.01,179.83,180.01,1120.0,178.7897,178.899,178.7201,178.899,1120.0
2024-12-27 13:00:00,179.95,180.11,179.95,180.11,1937.0,178.8394,178.9984,178.8394,178.9984,1937.0
2024-12-27 13:05:00,180.14,180.31,180.13,180.31,14195.0,179.0282,179.1972,179.0183,179.1972,14195.0
2024-12-27 13:10:00,180.37,180.37,180.22,180.33,1400.0,179.2568,179.2568,179.1077,179.2171,1400.0
2024-12-27 13:15:00,180.33,180.35,180.24,180.24,6007.0,179.2171,179.2369,179.1276,179.1276,6007.0
2024-12-27 13:20:00,180.31,180.33,180.25,180.25,4282.0,179.1972,179.2171,179.1376,179.1376,4282.0
2024-12-27 13:25:00,180.31,180.4,180.3,180.4,6525.0,179.1972,179.2866,179.1872,179.2866,6525.0
2024-12-27 13:30:00,180.34,180.46,180.32,180.45,3379.0,179.227,179.3463,179.2071,179.3363,3379.0
2024-12-27 13:35:00,180.54,180.54,180.45,180.48,1828.0,179.4258,179.4258,179.3363,179.3661,1828.0
2024-12-27 13:40:00,180.5,180.5,180.4,180.41,5088.0,179.386,179.386,179.2866,179.2966,5088.0
2024-12-27 13:45:00,180.45,180.46,180.31,180.41,2374.0,179.3363,179.3463,179.1972,179.2966,2374.0
2024-12-27 13:50:00,180.4,180.65,180.4,180.56,7517.0,179.2866,179.5351,179.2866,179.4456,7517.0
2024-12-27 13:55:00,180.58,180.71,180.57,180.7,1866.0,179.4655,179.5947,179.4556,179.5848,1866.0
2024-12-27 14:00:00,180.65,180.69,180.53,180.6,2900.0,179.5351,179.5748,179.4158,179.4854,2900.0
2024-12-27 14:05:00,180.6,180.91,180.6,180.89,4877.0,179.4854,179.7935,179.4854,179.7736,4877.0
2024-12-27 14:10:00,180.91,181.01,180.88,181.0,3903.0,179.7935,179.8929,179.7637,179.8829,3903.0
2024-12-27 14:15:00,180.98,181.17,180.93,181.17,3131.0,179.863,180.0519,179.8134,180.0519,3131.0
2024-12-27 14:20:00,181.07,181.1,180.75,180.75,2100.0,179.9525,179.9823,179.6345,179.6345,2100.0
2024-12-27 14:25:00,180.77,180.92,180.68,180.73,3086.0,179.6543,179.8034,179.5649,179.6146,3086.0
2024-12-27 14:30:00,180.7,180.83,180.62,180.8,3188.0,179.5848,179.714,179.5053,179.6842,3188.0
2024-12-27 14:35:00,180.82,180.86,180.72,180.86,2687.0,179.704,179.7438,179.6047,179.7438,2687.0
2024-12-27 14:40:00,180.86,180.99,180.77,180.91,11093.0,179.7438,179.873,179.6543,179.7935,11093.0
2024-12-27 14:45:00,180.91,181.09,180.84,181.05,11594.0,179.7935,179.9724,179.7239,179.9326,11594.0
2024-12-27 14:50:00,181.06,181.07,180.91,180.97,1797.0,179.9426,179.9525,179.7935,179.8531,1797.0
2024-12-27 14:55:00,180.97,181.21,180.92,181.05,2104.0,179.8531,180.0916,179.8034,179.9326,2104.0
2024-12-27 15:00:00,181.04,181.04,180.59,180.67,1502.0,179.9227,179.9227,179.4755,179.555,1502.0
2024-12-27 15:05:00,180.61,180.87,180.52,180.87,7290.0,179.4953,179.7537,179.4059,179.7537,7290.0
2024-12-27 15:10:00,180.82,180.82,180.35,180.35,2955.0,179.704,179.704,179.2369,179.2369,2955.0
2024-12-27 15:15:00,180.42,180.46,180.28,180.33,5014.0,179.3065,179.3463,179.1674,179.2171,5014.0
2024-12-27 15:20:00,180.28,180.28,180.05,180.11,3169.0,179.1674,179.1674,178.9388,178.9984,3169.0
2024-12-27 15:25:00,180.19,180.27,180.04,180.18,4572.0,179.0779,179.1574,178.9288,179.068,4572.0
2024-12-27 15:30:00,180.11,180.22,179.94,180.01,6200.0,178.9984,179.1077,178.8295,178.899,6200.0
2024-12-27 15:35:00,179.97,179.97,179.83,179.89,2465.0,178.8593,178.8593,178.7201,178.7798,2465.0
2024-12-27 15:40:00,179.78,179.84,179.48,179.6,5156.0,178.6705,178.7301,178.3723,178.4916,5156.0
2024-12-27 15:45:00,179.61,180.04,179.6,180.04,9765.0,178.5015,178.9288,178.4916,178.9288,9765.0
2024-12-27 15:50:00,180.52,180.61,179.98,180.33,23921.0,179.4059,179.4953,178.8692,179.2171,23921.0
2024-12-27 15:55:00,180.32,180.33,180.01,180.33,67821.0,179.2071,179.2171,178.899,179.2171,67821.0
2024-12-30 09:30:00,178.15,178.15,177.0,178.15,13167.0,177.0505,177.0505,175.9076,177.0505,13167.0
2024-12-30 09:35:00,178.14,178.15,177.17,177.17,2188.0,177.0406,177.0505,176.0766,176.0766,2188.0
2024-12-30 09:40:00,177.1,177.22,176.76,177.19,8889.0,176.007,176.1263,175.6691,176.0964,8889.0
2024-12-30 09:45:00,177.03,177.12,176.72,176.73,5401.0,175.9374,176.0269,175.6293,175.6393,5401.0
2024-12-30 09:50:00,176.41,176.7,176.25,176.5,6752.0,175.3213,175.6095,175.1622,175.4107,6752.0
2024-12-30 09:55:00,176.46,176.46,176.23,176.27,5189.0,175.3709,175.3709,175.1424,175.1821,5189.0
2024-12-30 10:00:00,176.11,176.95,175.98,176.61,8220.0,175.0231,175.8579,174.8939,175.52,8220.0
2024-12-30 10:05:00,176.62,176.79,176.16,176.22,3742.0,175.53,175.6989,175.0728,175.1324,3742.0
2024-12-30 10:10:00,176.2,176.44,175.96,176.24,10880.0,175.1125,175.3511,174.874,175.1523,10880.0
2024-12-30 10:15:00,176.09,176.37,175.83,176.13,14937.0,175.0032,175.2815,174.7448,175.043,14937.0
2024-12-30 10:20:00,176.24,176.25,175.85,175.99,19018.0,175.1523,175.1622,174.7647,174.9038,19018.0
2024-12-30 10:25:00,176.0,176.4,175.9,176.13,10329.0,174.9138,175.3113,174.8144,175.043,10329.0
2024-12-30 10:30:00,176.11,176.48,176.1,176.3,28234.0,175.0231,175.3908,175.0132,175.2119,28234.0
2024-12-30 10:35:00,176.26,176.74,176.13,176.74,16250.0,175.1722,175.6492,175.043,175.6492,16250.0
2024-12-30 10:40:00,176.73,177.07,176.73,177.0,7968.0,175.6393,175.9772,175.6393,175.9076,7968.0
2024-12-30 10:45:00,177.0,177.13,176.61,176.8,4667.0,175.9076,176.0368,175.52,175.7088,4667.0
2024-12-30 10:50:00,176.83,177.28,176.83,177.22,3192.0,175.7387,176.1859,175.7387,176.1263,3192.0
2024-12-30 10:55:00,177.22,177.72,177.22,177.72,3223.0,176.1263,176.6232,176.1263,176.6232,3223.0
2024-12-30 11:00:00,177.62,177.63,177.34,177.5,4861.0,176.5238,176.5337,176.2455,176.4045,4861.0
2024-12-30 11:05:00,177.68,178.11,177.64,178.11,10136.0,176.5834,177.0108,176.5437,177.0108,10136.0
2024-12-30 11:10:00,178.18,178.29,178.09,178.16,14052.0,177.0803,177.1897,176.9909,177.0605,14052.0
2024-12-30 11:15:00,178.11,178.22,177.75,178.03,20020.0,177.0108,177.1201,176.653,176.9313,20020.0
2024-12-30 11:20:00,178.04,178.04,177.57,177.68,10438.0,176.9412,176.9412,176.4741,176.5834,10438.0
2024-12-30 11:25:00,177.69,177.85,177.64,177.83,5788.0,176.5934,176.7524,176.5437,176.7325,5788.0
2024-12-30 11:30:00,177.8,178.08,177.8,178.05,7113.0,176.7027,176.9809,176.7027,176.9511,7113.0
2024-12-30 11:35:00,177.96,178.14,177.9,178.12,5086.0,176.8617,177.0406,176.8021,177.0207,5086.0
2024-12-30 11:40:00,178.23,178.59,178.21,178.57,1984.0,177.13,177.4878,177.1101,177.4679,1984.0
2024-12-30 11:45:00,178.48,178.5,177.85,177.85,2761.0,177.3785,177.3984,176.7524,176.7524,2761.0
2024-12-30 11:50:00,177.95,178.11,177.93,177.97,4493.0,176.8517,177.0108,176.8319,176.8716,4493.0
2024-12-30 11:55:00,178.08,178.47,178.07,178.46,12487.0,176.9809,177.3685,176.971,177.3586,12487.0
2024-12-30 12:00:00,178.43,178.71,178.39,178.64,2001.0,177.3288,177.6071,177.289,177.5375,2001.0
2024-12-30 12:05:00,178.57,178.61,178.19,178.34,13206.0,177.4679,177.5077,177.0903,177.2393,13206.0
2024-12-30 12:10:00,178.44,178.57,178.42,178.49,2783.0,177.3387,177.4679,177.3188,177.3884,2783.0
2024-12-30 12:15:00,178.47,178.56,178.32,178.41,3452.0,177.3685,177.458,177.2195,177.3089,3452.0
2024-12-30 12:20:00,178.51,178.59,178.42,178.59,4751.0,177.4083,177.4878,177.3188,177.4878,4751.0
2024-12-30 12:25:00,178.59,178.62,178.39,178.47,2136.0,177.4878,177.5176,177.289,177.3685,2136.0
2024-12-30 12:30:00,178.47,178.56,178.36,178.53,3470.0,177.3685,177.458,177.2592,177.4282,3470.0
2024-12-30 12:35:00,178.6,178.6,178.45,178.45,4432.0,177.4977,177.4977,177.3487,177.3487,4432.0
2024-12-30 12:40:00,178.42,178.61,178.32,178.61,4157.0,177.3188,177.5077,177.2195,177.5077,4157.0
2024-12-30 12:45:00,178.59,178.88,178.59,178.88,1462.0,177.4878,177.776,177.4878,177.776,1462.0
2024-12-30 12:50:00,178.84,178.89,178.69,178.69,2060.0,177.7363,177.7859,177.5872,177.5872,2060.0
2024-12-30 12:55:00,178.65,178.8,178.26,178.8,3846.0,177.5474,177.6965,177.1598,177.6965,3846.0
2024-12-30 13:00:00,178.69,178.78,178.48,178.75,3519.0,177.5872,177.6766,177.3785,177.6468,3519.0
2024-12-30 13:05:00,178.74,178.91,178.56,178.91,2283.0,177.6369,177.8058,177.458,177.8058,2283.0
2024-12-30 13:10:00,178.91,179.28,178.9,179.28,3027.0,177.8058,178.1735,177.7959,178.1735,3027.0
2024-12-30 13:15:00,179.16,179.3,178.96,178.96,2634.0,178.0543,178.1934,177.8555,177.8555,2634.0
2024-12-30 13:20:00,178.96,179.09,178.89,178.93,3046.0,177.8555,177.9847,177.7859,177.8257,3046.0
2024-12-30 13:25:00,178.84,178.88,178.6,178.81,4963.0,177.7363,177.776,177.4977,177.7064,4963.0
2024-12-30 13:30:00,178.76,178.86,178.59,178.86,3165.0,177.6567,177.7561,177.4878,177.7561,3165.0
2024-12-30 13:35:00,178.93,178.98,178.71,178.98,6250.0,177.8257,177.8754,177.6071,177.8754,6250.0
2024-12-30 13:40:00,178.93,179.07,178.8,179.0,2782.0,177.8257,177.9648,177.6965,177.8953,2782.0
2024-12-30 13:45:00,179.05,179.05,178.9,179.01,2266.0,177.945,177.945,177.7959,177.9052,2266.0
2024-12-30 13:50:00,179.1,179.23,178.95,179.23,3197.0,177.9947,178.1238,177.8456,178.1238,3197.0
2024-12-30 13:55:00,179.16,179.25,179.16,179.17,1187.0,178.0543,178.1437,178.0543,178.0642,1187.0
2024-12-30 14:00:00,179.13,179.2,179.03,179.06,1581.0,178.0245,178.094,177.9251,177.9549,1581.0
2024-12-30 14:05:00,179.03,179.03,178.8,179.0,4294.0,177.9251,177.9251,177.6965,177.8953,4294.0
2024-12-30 14:10:00,179.09,179.09,178.75,178.76,2704.0,177.9847,177.9847,177.6468,177.6567,2704.0
2024-12-30 14:15:00,178.83,178.94,178.72,178.92,7358.0,177.7263,177.8356,177.617,177.8158,7358.0
2024-12-30 14:20:00,178.73,178.73,178.51,178.71,9703.0,177.6269,177.6269,177.4083,177.6071,9703.0
2024-12-30 14:25:00,178.76,178.93,178.75,178.89,2857.0,177.6567,177.8257,177.6468,177.7859,2857.0
2024-12-30 14:30:00,178.8,179.05,178.78,178.81,4507.0,177.6965,177.945,177.6766,177.7064,4507.0
2024-12-30 14:35:00,178.83,178.88,178.71,178.76,8603.0,177.7263,177.776,177.6071,177.6567,8603.0
2024-12-30 14:40:00,178.76,178.93,178.76,178.87,4582.0,177.6567,177.8257,177.6567,177.7661,4582.0
2024-12-30 14:45:00,178.77,178.9,178.74,178.79,4364.0,177.6667,177.7959,177.6369,177.6866,4364.0
2024-12-30 14:50:00,178.77,178.85,178.7,178.8,3972.0,177.6667,177.7462,177.5971,177.6965,3972.0
2024-12-30 14:55:00,178.8,178.93,178.73,178.86,3042.0,177.6965,177.8257,177.6269,177.7561,3042.0
2024-12-30 15:00:00,178.8,178.89,178.66,178.66,4052.0,177.6965,177.7859,177.5574,177.5574,4052.0
2024-12-30 15:05:00,178.71,178.78,178.53,178.78,6459.0,177.6071,177.6766,177.4282,177.6766,6459.0
2024-12-30 15:10:00,178.74,178.92,178.65,178.88,2298.0,177.6369,177.8158,177.5474,177.776,2298.0
2024-12-30 15:15:00,178.88,179.09,178.87,179.04,31604.0,177.776,177.9847,177.7661,177.935,31604.0
2024-12-30 15:20:00,179.02,179.03,178.81,178.85,28964.0,177.9151,177.9251,177.7064,177.7462,28964.0
2024-12-30 15:25:00,178.89,178.9,178.41,178.43,44551.0,177.7859,177.7959,177.3089,177.3288,44551.0
2024-12-30 15:30:00,178.46,178.54,178.17,178.26,46202.0,177.3586,177.4381,177.0704,177.1598,46202.0
2024-12-30 15:35:00,178.33,178.44,178.15,178.28,26262.0,177.2294,177.3387,177.0505,177.1797,26262.0
2024-12-30 15:40:00,178.2,178.38,178.03,178.18,52205.0,177.1002,177.2791,176.9313,177.0803,52205.0
2024-12-30 15:45:00,178.17,178.76,178.11,178.56,33538.0,177.0704,177.6567,177.0108,177.458,33538.0
2024-12-30 15:50:00,178.45,178.78,178.38,178.49,29319.0,177.3487,177.6766,177.2791,177.3884,29319.0
2024-12-30 15:55:00,178.45,178.47,177.76,177.95,116686.0,177.3487,177.3685,176.6629,176.8517,116686.0
2024-12-31 09:30:00,178.49,178.52,178.29,178.42,9688.0,177.3884,177.4182,177.1897,177.3188,9688.0
2024-12-31 09:35:00,178.31,178.31,177.79,177.79,609.0,177.2095,177.2095,176.6927,176.6927,609.0
2024-12-31 09:40:00,178.84,178.86,177.55,178.34,5659.0,177.7363,177.7561,176.4542,177.2393,5659.0
2024-12-31 09:45:00,178.6,178.78,178.48,178.64,2084.0,177.4977,177.6766,177.3785,177.5375,2084.0
2024-12-31 09:50:00,178.54,178.71,178.27,178.4,5423.0,177.4381,177.6071,177.1698,177.299,5423.0
2024-12-31 09:55:00,178.6,179.17,178.48,178.95,17002.0,177.4977,178.0642,177.3785,177.8456,17002.0
2024-12-31 10:00:00,179.01,179.16,178.8,178.97,18150.0,177.9052,178.0543,177.6965,177.8655,18150.0
2024-12-31 10:05:00,178.97,179.11,178.6,178.65,9450.0,177.8655,178.0046,177.4977,177.5474,9450.0
2024-12-31 10:10:00,178.76,179.04,178.62,179.04,5413.0,177.6567,177.935,177.5176,177.935,5413.0
2024-12-31 10:15:00,179.11,179.41,179.07,179.3,6211.0,178.0046,178.3027,177.9648,178.1934,6211.0
2024-12-31 10:20:00,179.26,179.5,179.21,179.46,2711.0,178.1537,178.3922,178.104,178.3524,2711.0
2024-12-31 10:25:00,179.45,179.62,179.11,179.2,8866.0,178.3425,178.5114,178.0046,178.094,8866.0
2024-12-31 10:30:00,179.2,179.26,178.72,178.84,8019.0,178.094,178.1537,177.617,177.7363,8019.0
2024-12-31 10:35:00,178.89,179.07,178.81,178.97,8069.0,177.7859,177.9648,177.7064,177.8655,8069.0
2024-12-31 10:40:00,178.97,179.12,178.71,179.12,9874.0,177.8655,178.0145,177.6071,178.0145,9874.0
2024-12-31 10:45:00,179.19,179.19,178.69,178.83,7682.0,178.0841,178.0841,177.5872,177.7263,7682.0
2024-12-31 10:50:00,178.83,178.9,178.68,178.72,4120.0,177.7263,177.7959,177.5772,177.617,4120.0
2024-12-31 10:55:00,178.73,178.73,178.56,178.56,3415.0,177.6269,177.6269,177.458,177.458,3415.0
2024-12-31 11:00:00,178.56,178.63,178.33,178.33,6068.0,177.458,177.5276,177.2294,177.2294,6068.0
2024-12-31 11:05:00,178.49,178.57,178.34,178.42,2689.0,177.3884,177.4679,177.2393,177.3188,2689.0
2024-12-31 11:10:00,178.48,178.71,178.36,178.71,5456.0,177.3785,177.6071,177.2592,177.6071,5456.0
2024-12-31 11:15:00,178.72,178.72,178.4,178.4,2149.0,177.617,177.617,177.299,177.299,2149.0
2024-12-31 11:20:00,178.35,178.42,178.27,178.41,4023.0,177.2493,177.3188,177.1698,177.3089,4023.0
2024-12-31 11:25:00,178.41,178.49,178.24,178.3,5967.0,177.3089,177.3884,177.14,177.1996,5967.0
2024-12-31 11:30:00,178.24,178.34,178.12,178.23,5438.0,177.14,177.2393,177.0207,177.13,5438.0
2024-12-31 11:35:00,178.2,178.36,178.13,178.31,4589.0,177.1002,177.2592,177.0306,177.2095,4589.0
2024-12-31 11:40:00,178.25,178.58,178.23,178.58,10376.0,177.1499,177.4779,177.13,177.4779,10376.0
2024-12-31 11:45:00,178.65,178.7,178.56,178.66,1304.0,177.5474,177.5971,177.458,177.5574,1304.0
2024-12-31 11:50:00,178.64,178.71,178.38,178.49,1532.0,177.5375,177.6071,177.2791,177.3884,1532.0
2024-12-31 11:55:00,178.44,178.44,178.35,178.36,1705.0,177.3387,177.3387,177.2493,177.2592,1705.0
2024-12-31 12:00:00,178.36,178.42,177.99,178.32,15286.0,177.2592,177.3188,176.8915,177.2195,15286.0
2024-12-31 12:05:00,178.34,178.36,178.25,178.28,1902.0,177.2393,177.2592,177.1499,177.1797,1902.0
2024-12-31 12:10:00,178.34,178.36,177.99,178.09,7140.0,177.2393,177.2592,176.8915,176.9909,7140.0
2024-12-31 12:15:00,178.07,178.12,177.98,178.05,3413.0,176.971,177.0207,176.8816,176.9511,3413.0
2024-12-31 12:20:00,178.0,178.0,177.73,177.99,7693.0,176.9014,176.9014,176.6331,176.8915,7693.0
2024-12-31 12:25:00,177.93,178.08,177.79,177.8,4679.0,176.8319,176.9809,176.6927,176.7027,4679.0
2024-12-31 12:30:00,177.87,177.87,177.7,177.86,13184.0,176.7722,176.7722,176.6033,176.7623,13184.0
2024-12-31 12:35:00,177.85,177.87,177.75,177.86,4431.0,176.7524,176.7722,176.653,176.7623,4431.0
2024-12-31 12:40:00,177.87,177.99,177.75,177.95,2679.0,176.7722,176.8915,176.653,176.8517,2679.0
2024-12-31 12:45:00,178.0,178.01,177.75,177.89,16358.0,176.9014,176.9114,176.653,176.7921,16358.0
2024-12-31 12:50:00,177.89,178.29,177.79,178.29,8527.0,176.7921,177.1897,176.6927,177.1897,8527.0
2024-12-31 12:55:00,178.32,178.62,178.32,178.58,3044.0,177.2195,177.5176,177.2195,177.4779,3044.0
2024-12-31 13:00:00,178.7,178.71,178.52,178.63,2821.0,177.5971,177.6071,177.4182,177.5276,2821.0
2024-12-31 13:05:00,178.64,179.0,178.62,178.89,3764.0,177.5375,177.8953,177.5176,177.7859,3764.0
2024-12-31 13:10:00,178.91,178.91,178.66,178.7,1998.0,177.8058,177.8058,177.5574,177.5971,1998.0
2024-12-31 13:15:00,178.61,178.75,178.57,178.69,3908.0,177.5077,177.6468,177.4679,177.5872,3908.0
2024-12-31 13:20:00,178.58,178.58,178.11,178.14,2616.0,177.4779,177.4779,177.0108,177.0406,2616.0
2024-12-31 13:25:00,178.16,178.23,178.05,178.1,1667.0,177.0605,177.13,176.9511,177.0008,1667.0
2024-12-31 13:30:00,178.05,178.31,177.99,178.21,3811.0,176.9511,177.2095,176.8915,177.1101,3811.0
2024-12-31 13:35:00,178.17,178.27,178.03,178.27,3257.0,177.0704,177.1698,176.9313,177.1698,3257.0
2024-12-31 13:40:00,178.49,178.71,178.4,178.67,3371.0,177.3884,177.6071,177.299,177.5673,3371.0
2024-12-31 13:45:00,178.62,178.78,178.62,178.78,1755.0,177.5176,177.6766,177.5176,177.6766,1755.0
2024-12-31 13:50:00,178.81,178.89,178.64,178.7,2935.0,177.7064,177.7859,177.5375,177.5971,2935.0
2024-12-31 13:55:00,178.65,178.66,178.45,178.46,2235.0,177.5474,177.5574,177.3487,177.3586,2235.0
2024-12-31 14:00:00,178.38,178.43,178.12,178.17,4960.0,177.2791,177.3288,177.0207,177.0704,4960.0
2024-12-31 14:05:00,178.32,178.52,178.23,178.52,2698.0,177.2195,177.4182,177.13,177.4182,2698.0
2024-12-31 14:10:00,178.65,178.81,178.64,178.75,1944.0,177.5474,177.7064,177.5375,177.6468,1944.0
2024-12-31 14:15:00,178.7,178.7,178.32,178.34,2801.0,177.5971,177.5971,177.2195,177.2393,2801.0
2024-12-31 14:20:00,178.23,178.27,178.07,178.12,2868.0,177.13,177.1698,176.971,177.0207,2868.0
2024-12-31 14:25:00,178.21,178.38,178.04,178.04,3731.0,177.1101,177.2791,176.9412,176.9412,3731.0
2024-12-31 14:30:00,178.0,178.04,177.88,177.98,1045.0,176.9014,176.9412,176.7822,176.8816,1045.0
2024-12-31 14:35:00,177.94,178.11,177.93,178.11,1169.0,176.8418,177.0108,176.8319,177.0108,1169.0
2024-12-31 14:40:00,178.02,178.13,177.92,178.11,9784.0,176.9213,177.0306,176.8219,177.0108,9784.0
2024-12-31 14:45:00,178.12,178.21,178.01,178.08,12212.0,177.0207,177.1101,176.9114,176.9809,12212.0
2024-12-31 14:50:00,178.16,178.46,178.11,178.27,4676.0,177.0605,177.3586,177.0108,177.1698,4676.0
2024-12-31 14:55:00,178.33,178.58,178.3,178.56,3288.0,177.2294,177.4779,177.1996,177.458,3288.0
2024-12-31 15:00:00,178.45,178.55,178.4,178.54,3740.0,177.3487,177.448,177.299,177.4381,3740.0
2024-12-31 15:05:00,178.54,178.78,178.54,178.72,5585.0,177.4381,177.6766,177.4381,177.617,5585.0
2024-12-31 15:10:00,178.68,178.68,178.22,178.34,5891.0,177.5772,177.5772,177.1201,177.2393,5891.0
2024-12-31 15:15:00,178.31,178.63,178.28,178.57,9548.0,177.2095,177.5276,177.1797,177.4679,9548.0
2024-12-31 15:20:00,178.54,178.83,178.53,178.62,3349.0,177.4381,177.7263,177.4282,177.5176,3349.0
2024-12-31 15:25:00,178.52,178.86,178.52,178.86,2578.0,177.4182,177.7561,177.4182,177.7561,2578.0
2024-12-31 15:30:00,178.74,178.76,178.49,178.57,3279.0,177.6369,177.6567,177.3884,177.4679,3279.0
2024-12-31 15:35:00,178.57,178.72,178.4,178.43,5279.0,177.4679,177.617,177.299,177.3288,5279.0
2024-12-31 15:40:00,178.37,178.5,178.32,178.36,5238.0,177.2692,177.3984,177.2195,177.2592,5238.0
2024-12-31 15:45:00,178.28,178.64,178.15,178.6,12790.0,177.1797,177.5375,177.0505,177.4977,12790.0
2024-12-31 15:50:00,178.51,178.76,178.11,178.11,21095.0,177.4083,177.6567,177.0108,177.0108,21095.0
2024-12-31 15:55:00,178.2,178.47,177.97,178.33,102678.0,177.1002,177.3685,176.8716,177.2294,102678.0
2025-01-02 09:30:00,180.0,182.19,179.79,179.98,50034.0,178.8891,181.0656,178.6804,178.8692,50034.0
2025-01-02 09:35:00,180.05,180.05,179.06,179.25,15720.0,178.9388,178.9388,177.9549,178.1437,15720.0
2025-01-02 09:40:00,179.25,180.58,178.95,180.53,25988.0,178.1437,179.4655,177.8456,179.4158,25988.0
2025-01-02 09:45:00,180.45,180.6,179.97,180.37,36783.0,179.3363,179.4854,178.8593,179.2568,36783.0
2025-01-02 09:50:00,180.37,181.41,180.36,181.39,19859.0,179.2568,180.2904,179.2469,180.2705,19859.0
2025-01-02 09:55:00,181.52,181.76,181.11,181.56,13714.0,180.3997,180.6382,179.9922,180.4395,13714.0
2025-01-02 10:00:00,181.69,181.69,180.96,181.39,14857.0,180.5687,180.5687,179.8432,180.2705,14857.0
2025-01-02 10:05:00,181.39,181.66,181.23,181.6,19812.0,180.2705,180.5389,180.1115,180.4792,19812.0
2025-01-02 10:10:00,181.65,181.8,181.4,181.72,20216.0,180.5289,180.678,180.2805,180.5985,20216.0
2025-01-02 10:15:00,181.72,181.96,181.26,181.3,23903.0,180.5985,180.837,180.1413,180.1811,23903.0
2025-01-02 10:20:00,181.3,181.3,180.45,180.61,17428.0,180.1811,180.1811,179.3363,179.4953,17428.0
2025-01-02 10:25:00,180.52,180.62,180.11,180.27,15283.0,179.4059,179.5053,178.9984,179.1574,15283.0
2025-01-02 10:30:00,180.23,180.42,179.86,180.34,15588.0,179.1177,179.3065,178.75,179.227,15588.0
2025-01-02 10:35:00,180.21,180.5,179.94,180.38,17932.0,179.0978,179.386,178.8295,179.2668,17932.0
2025-01-02 10:40:00,180.32,180.32,179.77,180.28,14162.0,179.2071,179.2071,178.6605,179.1674,14162.0
2025-01-02 10:45:00,180.33,180.73,180.1,180.73,10057.0,179.2171,179.6146,178.9885,179.6146,10057.0
2025-01-02 10:50:00,180.73,180.85,180.28,180.73,15037.0,179.6146,179.7339,179.1674,179.6146,15037.0
2025-01-02 10:55:00,180.79,180.85,180.19,180.31,11141.0,179.6742,179.7339,179.0779,179.1972,11141.0
2025-01-02 11:00:00,180.33,180.34,179.47,179.62,12621.0,179.2171,179.227,178.3624,178.5114,12621.0
2025-01-02 11:05:00,179.74,180.04,179.61,179.71,7227.0,178.6307,178.9288,178.5015,178.6009,7227.0
2025-01-02 11:10:00,179.71,180.06,179.52,180.06,10457.0,178.6009,178.9487,178.4121,178.9487,10457.0
2025-01-02 11:15:00,180.1,180.6,180.1,180.6,11098.0,178.9885,179.4854,178.9885,179.4854,11098.0
2025-01-02 11:20:00,180.66,180.66,180.19,180.6,43967.0,179.545,179.545,179.0779,179.4854,43967.0
2025-01-02 11:25:00,180.53,180.53,180.22,180.29,3757.0,179.4158,179.4158,179.1077,179.1773,3757.0
2025-01-02 11:30:00,180.28,180.33,180.0,180.25,3134.0,179.1674,179.2171,178.8891,179.1376,3134.0
2025-01-02 11:35:00,180.31,180.61,180.29,180.5,6076.0,179.1972,179.4953,179.1773,179.386,6076.0
2025-01-02 11:40:00,180.6,180.67,180.23,180.27,6930.0,179.4854,179.555,179.1177,179.1574,6930.0
2025-01-02 11:45:00,180.38,180.45,180.29,180.3,4267.0,179.2668,179.3363,179.1773,179.1872,4267.0
2025-01-02 11:50:00,180.43,180.45,179.9,180.05,5611.0,179.3164,179.3363,178.7897,178.9388,5611.0
2025-01-02 11:55:00,180.18,180.23,180.0,180.23,4098.0,179.068,179.1177,178.8891,179.1177,4098.0
2025-01-02 12:00:00,180.21,180.21,179.87,179.99,5231.0,179.0978,179.0978,178.7599,178.8792,5231.0
2025-01-02 12:05:00,179.95,180.04,179.88,179.89,849.0,178.8394,178.9288,178.7698,178.7798,849.0
2025-01-02 12:10:00,180.0,180.37,180.0,180.26,7562.0,178.8891,179.2568,178.8891,179.1475,7562.0
2025-01-02 12:15:00,180.27,180.27,180.08,180.2,3308.0,179.1574,179.1574,178.9686,179.0879,3308.0
2025-01-02 12:20:00,180.03,180.03,179.59,179.59,11253.0,178.9189,178.9189,178.4816,178.4816,11253.0
2025-01-02 12:25:00,179.45,179.55,178.75,178.92,6129.0,178.3425,178.4419,177.6468,177.8158,6129.0
2025-01-02 12:30:00,178.9,179.05,178.51,178.61,8018.0,177.7959,177.945,177.4083,177.5077,8018.0
2025-01-02 12:35:00,178.51,178.62,177.87,178.04,4709.0,177.4083,177.5176,176.7722,176.9412,4709.0
2025-01-02 12:40:00,178.12,178.12,177.72,177.88,4349.0,177.0207,177.0207,176.6232,176.7822,4349.0
2025-01-02 12:45:00,177.88,178.03,177.63,177.75,6794.0,176.7822,176.9313,176.5337,176.653,6794.0
2025-01-02 12:50:00,177.62,178.36,177.62,178.08,8767.0,176.5238,177.2592,176.5238,176.9809,8767.0
2025-01-02 12:55:00,178.06,178.53,178.04,178.33,3555.0,176.9611,177.4282,176.9412,177.2294,3555.0
2025-01-02 13:00:00,178.33,178.33,177.65,177.83,6434.0,177.2294,177.2294,176.5536,176.7325,6434.0
2025-01-02 13:05:00,177.98,178.31,177.82,178.09,3727.0,176.8816,177.2095,176.7226,176.9909,3727.0
2025-01-02 13:10:00,178.08,178.08,177.71,177.87,5482.0,176.9809,176.9809,176.6132,176.7722,5482.0
2025-01-02 13:15:00,177.99,178.03,177.87,177.89,2951.0,176.8915,176.9313,176.7722,176.7921,2951.0
2025-01-02 13:20:00,178.06,178.23,177.92,178.04,4231.0,176.9611,177.13,176.8219,176.9412,4231.0
2025-01-02 13:25:00,177.91,178.19,177.82,178.03,4084.0,176.812,177.0903,176.7226,176.9313,4084.0
2025-01-02 13:30:00,178.0,178.0,177.47,177.48,3372.0,176.9014,176.9014,176.3747,176.3846,3372.0
2025-01-02 13:35:00,177.67,177.79,177.58,177.66,2440.0,176.5735,176.6927,176.484,176.5635,2440.0
2025-01-02 13:40:00,177.63,177.91,177.48,177.91,8890.0,176.5337,176.812,176.3846,176.812,8890.0
2025-01-02 13:45:00,177.8,177.89,177.36,177.37,8894.0,176.7027,176.7921,176.2654,176.2753,8894.0
2025-01-02 13:50:00,177.5,177.52,177.09,177.2,3122.0,176.4045,176.4244,175.9971,176.1064,3122.0
2025-01-02 13:55:00,177.21,177.72,177.2,177.72,4630.0,176.1163,176.6232,176.1064,176.6232,4630.0
2025-01-02 14:00:00,177.7,178.07,177.5,178.06,2410.0,176.6033,176.971,176.4045,176.9611,2410.0
2025-01-02 14:05:00,177.97,178.24,177.91,178.12,6044.0,176.8716,177.14,176.812,177.0207,6044.0
2025-01-02 14:10:00,178.03,178.91,178.02,178.38,22819.0,176.9313,177.8058,176.9213,177.2791,22819.0
2025-01-02 14:15:00,178.44,178.44,178.07,178.2,4544.0,177.3387,177.3387,176.971,177.1002,4544.0
2025-01-02 14:20:00,178.21,178.49,178.2,178.44,9180.0,177.1101,177.3884,177.1002,177.3387,9180.0
2025-01-02 14:25:00,178.49,178.93,178.47,178.83,8260.0,177.3884,177.8257,177.3685,177.7263,8260.0
2025-01-02 14:30:00,178.8,178.8,178.52,178.57,11606.0,177.6965,177.6965,177.4182,177.4679,11606.0
2025-01-02 14:35:00,178.49,178.76,178.11,178.6,7863.0,177.3884,177.6567,177.0108,177.4977,7863.0
2025-01-02 14:40:00,178.58,178.72,178.52,178.62,8795.0,177.4779,177.617,177.4182,177.5176,8795.0
2025-01-02 14:45:00,178.63,178.87,178.48,178.86,5060.0,177.5276,177.7661,177.3785,177.7561,5060.0
2025-01-02 14:50:00,178.75,179.02,178.75,178.93,7497.0,177.6468,177.9151,177.6468,177.8257,7497.0
2025-01-02 14:55:00,178.9,178.91,178.43,178.52,8155.0,177.7959,177.8058,177.3288,177.4182,8155.0
2025-01-02 15:00:00,178.52,179.19,178.52,179.19,10726.0,177.4182,178.0841,177.4182,178.0841,10726.0
2025-01-02 15:05:00,179.19,179.19,178.95,179.12,6050.0,178.0841,178.0841,177.8456,178.0145,6050.0
2025-01-02 15:10:00,179.13,179.33,179.06,179.24,7078.0,178.0245,178.2232,177.9549,178.1338,7078.0
2025-01-02 15:15:00,179.26,179.36,179.11,179.36,9169.0,178.1537,178.253,178.0046,178.253,9169.0
2025-01-02 15:20:00,179.35,179.54,179.31,179.38,9051.0,178.2431,178.4319,178.2034,178.2729,9051.0
2025-01-02 15:25:00,179.49,179.49,179.15,179.18,10937.0,178.3822,178.3822,178.0443,178.0742,10937.0
2025-01-02 15:30:00,179.19,179.5,178.98,179.23,36189.0,178.0841,178.3922,177.8754,178.1238,36189.0
2025-01-02 15:35:00,179.14,179.2,178.87,179.17,10146.0,178.0344,178.094,177.7661,178.0642,10146.0
2025-01-02 15:40:00,179.16,179.31,179.02,179.15,8338.0,178.0543,178.2034,177.9151,178.0443,8338.0
2025-01-02 15:45:00,179.09,179.33,178.96,179.16,16529.0,177.9847,178.2232,177.8555,178.0543,16529.0
2025-01-02 15:50:00,179.0,179.11,178.55,178.55,33969.0,177.8953,178.0046,177.448,177.448,33969.0
2025-01-02 15:55:00,178.56,178.85,178.38,178.76,104444.0,177.458,177.7462,177.2791,177.6567,104444.0
2025-01-03 09:30:00,180.0,180.09,179.09,179.42,37629.0,178.8891,178.9785,177.9847,178.3127,37629.0
2025-01-03 09:35:00,179.42,180.25,179.03,180.01,26331.0,178.3127,179.1376,177.9251,178.899,26331.0
2025-01-03 09:40:00,179.89,180.2,179.65,179.66,15636.0,178.7798,179.0879,178.5413,178.5512,15636.0
2025-01-03 09:45:00,179.62,179.62,178.49,178.61,14724.0,178.5114,178.5114,177.3884,177.5077,14724.0
2025-01-03 09:50:00,178.51,178.62,177.91,178.11,14277.0,177.4083,177.5176,176.812,177.0108,14277.0
2025-01-03 09:55:00,178.22,178.26,177.22,177.31,7643.0,177.1201,177.1598,176.1263,176.2157,7643.0
2025-01-03 10:00:00,177.49,178.17,177.4,178.17,7025.0,176.3946,177.0704,176.3051,177.0704,7025.0
2025-01-03 10:05:00,178.29,178.95,178.25,178.94,5493.0,177.1897,177.8456,177.1499,177.8356,5493.0
2025-01-03 10:10:00,179.07,179.07,178.45,178.85,8075.0,177.9648,177.9648,177.3487,177.7462,8075.0
2025-01-03 10:15:00,178.77,178.92,178.35,178.49,10389.0,177.6667,177.8158,177.2493,177.3884,10389.0
2025-01-03 10:20:00,178.49,179.14,178.03,178.97,24145.0,177.3884,178.0344,176.9313,177.8655,24145.0
2025-01-03 10:25:00,179.05,179.06,178.35,178.72,35600.0,177.945,177.9549,177.2493,177.617,35600.0
2025-01-03 10:30:00,178.65,178.95,178.44,178.91,9216.0,177.5474,177.8456,177.3387,177.8058,9216.0
2025-01-03 10:35:00,179.0,179.18,178.8,179.03,34045.0,177.8953,178.0742,177.6965,177.9251,34045.0
2025-01-03 10:40:00,179.03,179.12,178.9,178.95,12382.0,177.9251,178.0145,177.7959,177.8456,12382.0
2025-01-03 10:45:00,178.87,179.18,178.87,179.18,10336.0,177.7661,178.0742,177.7661,178.0742,10336.0
2025-01-03 10:50:00,179.18,179.18,178.87,178.87,2579.0,178.0742,178.0742,177.7661,177.7661,2579.0
2025-01-03 10:55:00,178.92,179.07,178.72,179.05,9290.0,177.8158,177.9648,177.617,177.945,9290.0
2025-01-03 11:00:00,179.03,179.15,178.9,178.91,10265.0,177.9251,178.0443,177.7959,177.8058,10265.0
2025-01-03 11:05:00,178.8,178.87,178.4,178.59,3636.0,177.6965,177.7661,177.299,177.4878,3636.0
2025-01-03 11:10:00,178.7,178.78,178.43,178.53,3663.0,177.5971,177.6766,177.3288,177.4282,3663.0
2025-01-03 11:15:00,178.58,178.62,178.57,178.59,1741.0,177.4779,177.5176,177.4679,177.4878,1741.0
2025-01-03 11:20:00,178.59,178.71,178.27,178.34,4785.0,177.4878,177.6071,177.1698,177.2393,4785.0
2025-01-03 11:25:00,178.35,178.55,178.25,178.55,5135.0,177.2493,177.448,177.1499,177.448,5135.0
2025-01-03 11:30:00,178.56,178.75,178.54,178.54,6178.0,177.458,177.6468,177.4381,177.4381,6178.0
2025-01-03 11:35:00,178.41,178.81,178.33,178.81,6352.0,177.3089,177.7064,177.2294,177.7064,6352.0
2025-01-03 11:40:00,178.85,178.95,178.83,178.91,3491.0,177.7462,177.8456,177.7263,177.8058,3491.0
2025-01-03 11:45:00,178.91,179.14,178.84,179.1,7320.0,177.8058,178.0344,177.7363,177.9947,7320.0
2025-01-03 11:50:00,179.08,179.08,178.62,178.62,8065.0,177.9748,177.9748,177.5176,177.5176,8065.0
2025-01-03 11:55:00,178.63,178.74,178.38,178.71,13668.0,177.5276,177.6369,177.2791,177.6071,13668.0
2025-01-03 12:00:00,178.7,178.91,178.69,178.9,2174.0,177.5971,177.8058,177.5872,177.7959,2174.0
2025-01-03 12:05:00,178.91,179.01,178.88,178.88,3769.0,177.8058,177.9052,177.776,177.776,3769.0
2025-01-03 12:10:00,178.85,178.99,178.82,178.94,3280.0,177.7462,177.8853,177.7164,177.8356,3280.0
2025-01-03 12:15:00,178.89,179.06,178.88,178.92,4368.0,177.7859,177.9549,177.776,177.8158,4368.0
2025-01-03 12:20:00,178.97,179.06,178.83,179.06,7932.0,177.8655,177.9549,177.7263,177.9549,7932.0
2025-01-03 12:25:00,179.1,179.14,178.89,178.89,11274.0,177.9947,178.0344,177.7859,177.7859,11274.0
2025-01-03 12:30:00,178.93,179.11,178.85,179.06,5821.0,177.8257,178.0046,177.7462,177.9549,5821.0
2025-01-03 12:35:00,179.06,179.08,179.0,179.01,4186.0,177.9549,177.9748,177.8953,177.9052,4186.0
2025-01-03 12:40:00,179.05,179.07,178.91,178.91,1901.0,177.945,177.9648,177.8058,177.8058,1901.0
2025-01-03 12:45:00,178.95,178.95,178.63,178.87,3610.0,177.8456,177.8456,177.5276,177.7661,3610.0
2025-01-03 12:50:00,178.94,179.1,178.89,178.93,2706.0,177.8356,177.9947,177.7859,177.8257,2706.0
2025-01-03 12:55:00,179.02,179.03,178.93,178.95,1106.0,177.9151,177.9251,177.8257,177.8456,1106.0
2025-01-03 13:00:00,178.91,179.0,178.83,178.95,3554.0,177.8058,177.8953,177.7263,177.8456,3554.0
2025-01-03 13:05:00,178.89,179.01,178.85,178.96,3195.0,177.7859,177.9052,177.7462,177.8555,3195.0
2025-01-03 13:10:00,179.0,179.03,178.5,178.56,6262.0,177.8953,177.9251,177.3984,177.458,6262.0
2025-01-03 13:15:00,178.52,178.79,178.46,178.79,5139.0,177.4182,177.6866,177.3586,177.6866,5139.0
2025-01-03 13:20:00,178.82,178.99,178.81,178.9,7000.0,177.7164,177.8853,177.7064,177.7959,7000.0
2025-01-03 13:25:00,178.91,179.33,178.91,179.33,3853.0,177.8058,178.2232,177.8058,178.2232,3853.0
2025-01-03 13:30:00,179.31,179.48,179.18,179.23,4185.0,178.2034,178.3723,178.0742,178.1238,4185.0
2025-01-03 13:35:00,179.23,179.25,179.07,179.18,5010.0,178.1238,178.1437,177.9648,178.0742,5010.0
2025-01-03 13:40:00,179.15,179.25,179.0,179.0,3710.0,178.0443,178.1437,177.8953,177.8953,3710.0
2025-01-03 13:45:00,179.05,179.34,179.01,179.3,4714.0,177.945,178.2332,177.9052,178.1934,4714.0
2025-01-03 13:50:00,179.3,179.3,179.04,179.07,2353.0,178.1934,178.1934,177.935,177.9648,2353.0
2025-01-03 13:55:00,179.06,179.16,178.96,179.0,8673.0,177.9549,178.0543,177.8555,177.8953,8673.0
2025-01-03 14:00:00,179.0,179.23,179.0,179.18,6410.0,177.8953,178.1238,177.8953,178.0742,6410.0
2025-01-03 14:05:00,179.18,179.45,179.17,179.45,2265.0,178.0742,178.3425,178.0642,178.3425,2265.0
2025-01-03 14:10:00,179.39,179.41,179.31,179.41,5270.0,178.2829,178.3027,178.2034,178.3027,5270.0
2025-01-03 14:15:00,179.35,179.77,179.35,179.75,9477.0,178.2431,178.6605,178.2431,178.6406,9477.0
2025-01-03 14:20:00,179.74,179.82,179.57,179.57,8227.0,178.6307,178.7102,178.4618,178.4618,8227.0
2025-01-03 14:25:00,179.5,179.51,179.4,179.45,1125.0,178.3922,178.4021,178.2928,178.3425,1125.0
2025-01-03 14:30:00,179.41,180.03,179.4,180.0,7392.0,178.3027,178.9189,178.2928,178.8891,7392.0
2025-01-03 14:35:00,180.01,180.11,179.98,180.1,15809.0,178.899,178.9984,178.8692,178.9885,15809.0
2025-01-03 14:40:00,180.09,180.1,179.96,180.01,9471.0,178.9785,178.9885,178.8493,178.899,9471.0
2025-01-03 14:45:00,180.01,180.01,179.87,179.87,8936.0,178.899,178.899,178.7599,178.7599,8936.0
2025-01-03 14:50:00,179.96,180.01,179.91,179.97,8092.0,178.8493,178.899,178.7997,178.8593,8092.0
2025-01-03 14:55:00,179.97,180.21,179.93,180.2,27996.0,178.8593,179.0978,178.8195,179.0879,27996.0
2025-01-03 15:00:00,180.16,180.16,179.85,179.91,13431.0,179.0481,179.0481,178.74,178.7997,13431.0
2025-01-03 15:05:00,179.88,180.01,179.82,179.95,7180.0,178.7698,178.899,178.7102,178.8394,7180.0
2025-01-03 15:10:00,179.93,180.19,179.93,180.12,10357.0,178.8195,179.0779,178.8195,179.0084,10357.0
2025-01-03 15:15:00,180.13,180.2,180.12,180.19,10344.0,179.0183,179.0879,179.0084,179.0779,10344.0
2025-01-03 15:20:00,180.18,180.22,180.16,180.21,12619.0,179.068,179.1077,179.0481,179.0978,12619.0
2025-01-03 15:25:00,180.21,180.42,180.14,180.33,19319.0,179.0978,179.3065,179.0282,179.2171,19319.0
2025-01-03 15:30:00,180.28,180.28,179.96,180.27,24111.0,179.1674,179.1674,178.8493,179.1574,24111.0
2025-01-03 15:35:00,180.28,180.31,179.98,179.99,12883.0,179.1674,179.1972,178.8692,178.8792,12883.0
2025-01-03 15:40:00,180.04,180.21,179.96,180.14,15358.0,178.9288,179.0978,178.8493,179.0282,15358.0
2025-01-03 15:45:00,180.18,180.24,180.08,180.2,29641.0,179.068,179.1276,178.9686,179.0879,29641.0
2025-01-03 15:50:00,180.19,180.51,180.06,180.06,48824.0,179.0779,179.3959,178.9487,178.9487,48824.0
2025-01-03 15:55:00,180.07,180.52,179.98,180.4,180211.0,178.9587,179.4059,178.8692,179.2866,180211.0
2025-01-06 09:30:00,184.98,184.98,182.42,183.53,88829.0,183.8384,183.8384,181.2942,182.3973,88829.0
2025-01-06 09:35:00,183.5,183.55,181.81,182.23,10397.0,182.3675,182.4172,180.6879,181.1053,10397.0
2025-01-06 09:40:00,182.26,183.55,182.06,183.05,15214.0,181.1351,182.4172,180.9364,181.9203,15214.0
2025-01-06 09:45:00,183.05,183.67,182.74,183.4,13411.0,181.9203,182.5364,181.6122,182.2681,13411.0
2025-01-06 09:50:00,183.4,183.82,183.33,183.65,25989.0,182.2681,182.6855,182.1985,182.5166,25989.0
2025-01-06 09:55:00,183.66,184.08,183.5,183.99,17583.0,182.5265,182.9439,182.3675,182.8545,17583.0
2025-01-06 10:00:00,184.0,184.57,183.98,184.56,6687.0,182.8644,183.4309,182.8445,183.421,6687.0
2025-01-06 10:05:00,184.56,184.78,184.49,184.71,18814.0,183.421,183.6396,183.3514,183.57,18814.0
2025-01-06 10:10:00,184.75,184.78,184.15,184.16,40137.0,183.6098,183.6396,183.0135,183.0234,40137.0
2025-01-06 10:15:00,184.17,184.29,183.6,183.6,27559.0,183.0334,183.1526,182.4669,182.4669,27559.0
2025-01-06 10:20:00,183.57,184.14,183.47,184.04,5494.0,182.4371,183.0035,182.3377,182.9042,5494.0
2025-01-06 10:25:00,183.98,184.11,183.65,183.99,4005.0,182.8445,182.9737,182.5166,182.8545,4005.0
2025-01-06 10:30:00,183.94,184.12,183.58,183.62,6101.0,182.8048,182.9837,182.447,182.4868,6101.0
2025-01-06 10:35:00,183.4,183.53,183.03,183.18,4159.0,182.2681,182.3973,181.9004,182.0495,4159.0
2025-01-06 10:40:00,183.25,183.25,182.76,182.88,2865.0,182.119,182.119,181.6321,181.7513,2865.0
2025-01-06 10:45:00,182.88,183.14,182.68,183.14,6462.0,181.7513,182.0097,181.5526,182.0097,6462.0
2025-01-06 10:50:00,182.96,183.32,182.96,183.16,5690.0,181.8308,182.1886,181.8308,182.0296,5690.0
2025-01-06 10:55:00,183.1,183.25,182.89,182.92,12122.0,181.97,182.119,181.7613,181.7911,12122.0
2025-01-06 11:00:00,182.91,182.98,182.58,182.98,14995.0,181.7811,181.8507,181.4532,181.8507,14995.0
2025-01-06 11:05:00,182.9,183.25,182.81,183.25,14997.0,181.7712,182.119,181.6818,182.119,14997.0
2025-01-06 11:10:00,183.25,183.56,183.25,183.55,10866.0,182.119,182.4271,182.119,182.4172,10866.0
2025-01-06 11:15:00,183.5,184.34,183.43,184.3,13212.0,182.3675,183.2023,182.2979,183.1626,13212.0
2025-01-06 11:20:00,184.3,184.39,184.12,184.2,21061.0,183.1626,183.252,182.9837,183.0632,21061.0
2025-01-06 11:25:00,184.14,184.8,184.14,184.76,13928.0,183.0035,183.6595,183.0035,183.6197,13928.0
2025-01-06 11:30:00,184.79,185.0,184.65,184.87,10803.0,183.6495,183.8582,183.5104,183.729,10803.0
2025-01-06 11:35:00,184.95,185.7,184.86,185.58,14378.0,183.8085,184.5539,183.7191,184.4347,14378.0
2025-01-06 11:40:00,185.62,185.62,185.12,185.15,21015.0,184.4744,184.4744,183.9775,184.0073,21015.0
2025-01-06 11:45:00,185.24,185.31,184.99,185.25,34845.0,184.0968,184.1663,183.8483,184.1067,34845.0
2025-01-06 11:50:00,185.21,185.4,185.03,185.34,17120.0,184.0669,184.2558,183.8881,184.1961,17120.0
2025-01-06 11:55:00,185.3,185.59,185.17,185.31,19355.0,184.1564,184.4446,184.0272,184.1663,19355.0
2025-01-06 12:00:00,185.25,185.31,185.08,185.12,10213.0,184.1067,184.1663,183.9377,183.9775,10213.0
2025-01-06 12:05:00,185.15,185.48,184.9,185.41,9160.0,184.0073,184.3353,183.7589,184.2657,9160.0
2025-01-06 12:10:00,185.43,185.43,185.2,185.21,10978.0,184.2856,184.2856,184.057,184.0669,10978.0
2025-01-06 12:15:00,185.21,185.54,185.19,185.46,8350.0,184.0669,184.3949,184.0471,184.3154,8350.0
2025-01-06 12:20:00,185.47,185.58,185.38,185.49,15012.0,184.3253,184.4347,184.2359,184.3452,15012.0
2025-01-06 12:25:00,185.55,185.7,185.3,185.4,13715.0,184.4048,184.5539,184.1564,184.2558,13715.0
2025-01-06 12:30:00,185.4,185.46,185.17,185.46,5263.0,184.2558,184.3154,184.0272,184.3154,5263.0
2025-01-06 12:35:00,185.36,185.46,185.09,185.16,7774.0,184.216,184.3154,183.9477,184.0173,7774.0
2025-01-06 12:40:00,185.08,185.18,184.97,185.06,3737.0,183.9377,184.0371,183.8284,183.9179,3737.0
2025-01-06 12:45:00,185.04,185.14,184.93,184.96,10505.0,183.898,183.9974,183.7887,183.8185,10505.0
2025-01-06 12:50:00,185.05,185.1,184.72,184.72,5853.0,183.9079,183.9576,183.58,183.58,5853.0
2025-01-06 12:55:00,184.68,184.84,184.38,184.75,6613.0,183.5402,183.6992,183.2421,183.6098,6613.0
2025-01-06 13:00:00,184.75,184.76,184.19,184.36,6155.0,183.6098,183.6197,183.0532,183.2222,6155.0
2025-01-06 13:05:00,184.39,184.39,183.94,183.99,4935.0,183.252,183.252,182.8048,182.8545,4935.0
2025-01-06 13:10:00,183.99,184.24,183.8,184.15,8573.0,182.8545,183.1029,182.6656,183.0135,8573.0
2025-01-06 13:15:00,184.23,184.46,184.09,184.46,6037.0,183.093,183.3216,182.9539,183.3216,6037.0
2025-01-06 13:20:00,184.45,184.47,184.33,184.42,3349.0,183.3116,183.3315,183.1924,183.2818,3349.0
2025-01-06 13:25:00,184.42,184.51,184.42,184.46,5284.0,183.2818,183.3713,183.2818,183.3216,5284.0
2025-01-06 13:30:00,184.52,184.52,183.97,184.06,5908.0,183.3812,183.3812,182.8346,182.924,5908.0
2025-01-06 13:35:00,184.08,184.18,183.81,183.92,3659.0,182.9439,183.0433,182.6756,182.7849,3659.0
2025-01-06 13:40:00,183.92,184.18,183.86,184.04,6549.0,182.7849,183.0433,182.7253,182.9042,6549.0
2025-01-06 13:45:00,184.04,184.12,183.76,183.93,6811.0,182.9042,182.9837,182.6259,182.7948,6811.0
2025-01-06 13:50:00,183.96,184.28,183.96,184.2,5832.0,182.8247,183.1427,182.8247,183.0632,5832.0
2025-01-06 13:55:00,184.12,184.16,183.97,184.0,5706.0,182.9837,183.0234,182.8346,182.8644,5706.0
2025-01-06 14:00:00,183.92,183.94,183.33,183.39,13169.0,182.7849,182.8048,182.1985,182.2582,13169.0
2025-01-06 14:05:00,183.37,183.69,183.36,183.66,9253.0,182.2383,182.5563,182.2284,182.5265,9253.0
2025-01-06 14:10:00,183.58,183.74,183.55,183.73,9027.0,182.447,182.606,182.4172,182.5961,9027.0
2025-01-06 14:15:00,183.73,184.01,183.73,183.86,14106.0,182.5961,182.8743,182.5961,182.7253,14106.0
2025-01-06 14:20:00,183.82,183.85,183.68,183.83,7437.0,182.6855,182.7153,182.5464,182.6955,7437.0
2025-01-06 14:25:00,183.78,183.86,183.7,183.74,6614.0,182.6458,182.7253,182.5663,182.606,6614.0
2025-01-06 14:30:00,183.7,183.92,183.65,183.72,10499.0,182.5663,182.7849,182.5166,182.5861,10499.0
2025-01-06 14:35:00,183.71,183.78,183.56,183.73,11141.0,182.5762,182.6458,182.4271,182.5961,11141.0
2025-01-06 14:40:00,183.76,183.93,183.66,183.77,6485.0,182.6259,182.7948,182.5265,182.6358,6485.0
2025-01-06 14:45:00,183.78,184.14,183.77,184.12,3837.0,182.6458,183.0035,182.6358,182.9837,3837.0
2025-01-06 14:50:00,184.11,184.14,183.82,183.83,5397.0,182.9737,183.0035,182.6855,182.6955,5397.0
2025-01-06 14:55:00,183.83,183.87,183.55,183.58,7340.0,182.6955,182.7352,182.4172,182.447,7340.0
2025-01-06 15:00:00,183.5,183.83,183.42,183.62,20549.0,182.3675,182.6955,182.288,182.4868,20549.0
2025-01-06 15:05:00,183.62,183.69,183.43,183.69,19546.0,182.4868,182.5563,182.2979,182.5563,19546.0
2025-01-06 15:10:00,183.64,183.64,183.44,183.48,6517.0,182.5066,182.5066,182.3079,182.3476,6517.0
2025-01-06 15:15:00,183.49,183.49,183.27,183.45,18168.0,182.3576,182.3576,182.1389,182.3178,18168.0
2025-01-06 15:20:00,183.45,183.83,183.3,183.78,10850.0,182.3178,182.6955,182.1687,182.6458,10850.0
2025-01-06 15:25:00,183.75,183.78,183.54,183.69,9479.0,182.616,182.6458,182.4072,182.5563,9479.0
2025-01-06 15:30:00,183.7,183.83,183.58,183.63,9792.0,182.5663,182.6955,182.447,182.4967,9792.0
2025-01-06 15:35:00,183.58,183.75,183.57,183.57,16832.0,182.447,182.616,182.4371,182.4371,16832.0
2025-01-06 15:40:00,183.57,183.79,183.51,183.67,16122.0,182.4371,182.6557,182.3774,182.5364,16122.0
2025-01-06 15:45:00,183.65,183.67,183.21,183.3,19896.0,182.5166,182.5364,182.0793,182.1687,19896.0
2025-01-06 15:50:00,183.36,183.5,183.17,183.38,35686.0,182.2284,182.3675,182.0395,182.2482,35686.0
2025-01-06 15:55:00,183.32,183.58,183.23,183.58,114746.0,182.1886,182.447,182.0992,182.447,114746.0
2025-01-07 09:30:00,184.98,185.39,184.62,184.97,33142.0,183.8384,184.2458,183.4806,183.8284,33142.0
2025-01-07 09:35:00,184.98,185.32,184.71,184.84,8929.0,183.8384,184.1763,183.57,183.6992,8929.0
2025-01-07 09:40:00,184.99,185.08,184.11,184.16,7536.0,183.8483,183.9377,182.9737,183.0234,7536.0
2025-01-07 09:45:00,184.16,184.28,183.5,183.63,10004.0,183.0234,183.1427,182.3675,182.4967,10004.0
2025-01-07 09:50:00,183.55,184.0,183.49,183.99,6739.0,182.4172,182.8644,182.3576,182.8545,6739.0
2025-01-07 09:55:00,183.98,184.24,183.52,183.56,12078.0,182.8445,183.1029,182.3874,182.4271,12078.0
2025-01-07 10:00:00,183.37,183.49,181.01,181.21,22585.0,182.2383,182.3576,179.8929,180.0916,22585.0
2025-01-07 10:05:00,181.15,181.74,181.08,181.44,11422.0,180.032,180.6184,179.9624,180.3202,11422.0
2025-01-07 10:10:00,181.27,181.6,180.79,180.89,8481.0,180.1513,180.4792,179.6742,179.7736,8481.0
2025-01-07 10:15:00,180.89,181.29,180.62,181.25,14963.0,179.7736,180.1711,179.5053,180.1314,14963.0
2025-01-07 10:20:00,181.4,182.12,181.4,182.12,8207.0,180.2805,180.996,180.2805,180.996,8207.0
2025-01-07 10:25:00,182.12,182.71,182.01,182.38,12553.0,180.996,181.5824,180.8867,181.2544,12553.0
2025-01-07 10:30:00,182.34,182.46,181.9,182.26,25764.0,181.2147,181.3339,180.7774,181.1351,25764.0
2025-01-07 10:35:00,182.26,182.41,181.39,181.46,19946.0,181.1351,181.2842,180.2705,180.3401,19946.0
2025-01-07 10:40:00,181.45,182.01,181.35,181.94,16568.0,180.3301,180.8867,180.2308,180.8171,16568.0
2025-01-07 10:45:00,181.94,181.97,181.51,181.93,11839.0,180.8171,180.8469,180.3898,180.8072,11839.0
2025-01-07 10:50:00,181.88,182.72,181.88,182.54,7586.0,180.7575,181.5923,180.7575,181.4134,7586.0
2025-01-07 10:55:00,182.69,183.29,182.68,183.29,49735.0,181.5625,182.1588,181.5526,182.1588,49735.0
2025-01-07 11:00:00,183.59,183.8,183.39,183.63,11347.0,182.4569,182.6656,182.2582,182.4967,11347.0
2025-01-07 11:05:00,183.63,183.98,183.44,183.69,20044.0,182.4967,182.8445,182.3079,182.5563,20044.0
2025-01-07 11:10:00,183.77,183.77,183.01,183.34,10411.0,182.6358,182.6358,181.8805,182.2085,10411.0
2025-01-07 11:15:00,183.2,183.5,182.9,183.11,5566.0,182.0693,182.3675,181.7712,181.9799,5566.0
2025-01-07 11:20:00,183.19,183.54,183.12,183.34,5421.0,182.0594,182.4072,181.9898,182.2085,5421.0
2025-01-07 11:25:00,183.46,183.47,183.1,183.31,5822.0,182.3277,182.3377,181.97,182.1787,5822.0
2025-01-07 11:30:00,183.31,183.32,182.81,183.0,10072.0,182.1787,182.1886,181.6818,181.8706,10072.0
2025-01-07 11:35:00,183.07,183.63,182.83,183.58,5431.0,181.9401,182.4967,181.7016,182.447,5431.0
2025-01-07 11:40:00,183.62,183.76,183.19,183.22,8202.0,182.4868,182.6259,182.0594,182.0892,8202.0
2025-01-07 11:45:00,183.26,183.29,183.03,183.14,6426.0,182.129,182.1588,181.9004,182.0097,6426.0
2025-01-07 11:50:00,183.14,183.14,182.75,182.76,9340.0,182.0097,182.0097,181.6221,181.6321,9340.0
2025-01-07 11:55:00,182.82,182.82,182.46,182.47,4916.0,181.6917,181.6917,181.3339,181.3439,4916.0
2025-01-07 12:00:00,182.52,182.72,182.47,182.56,7479.0,181.3935,181.5923,181.3439,181.4333,7479.0
2025-01-07 12:05:00,182.6,182.87,182.23,182.36,42411.0,181.4731,181.7414,181.1053,181.2345,42411.0
2025-01-07 12:10:00,182.4,182.65,182.23,182.58,15746.0,181.2743,181.5227,181.1053,181.4532,15746.0
2025-01-07 12:15:00,182.53,182.8,182.53,182.69,32091.0,181.4035,181.6718,181.4035,181.5625,32091.0
2025-01-07 12:20:00,182.73,182.8,182.61,182.63,14875.0,181.6022,181.6718,181.483,181.5029,14875.0
2025-01-07 12:25:00,182.71,182.71,182.31,182.42,15846.0,181.5824,181.5824,181.1848,181.2942,15846.0
2025-01-07 12:30:00,182.42,183.1,182.41,182.88,7657.0,181.2942,181.97,181.2842,181.7513,7657.0
2025-01-07 12:35:00,182.9,183.14,182.6,182.65,12422.0,181.7712,182.0097,181.4731,181.5227,12422.0
2025-01-07 12:40:00,182.64,182.97,182.63,182.9,8563.0,181.5128,181.8408,181.5029,181.7712,8563.0
2025-01-07 12:45:00,182.9,183.03,182.66,182.66,36240.0,181.7712,181.9004,181.5327,181.5327,36240.0
2025-01-07 12:50:00,182.69,182.97,182.5,182.97,52946.0,181.5625,181.8408,181.3737,181.8408,52946.0
2025-01-07 12:55:00,183.0,183.16,182.92,183.03,9605.0,181.8706,182.0296,181.7911,181.9004,9605.0
2025-01-07 13:00:00,183.09,183.39,183.01,183.38,13220.0,181.96,182.2582,181.8805,182.2482,13220.0
2025-01-07 13:05:00,183.31,183.58,183.18,183.5,20054.0,182.1787,182.447,182.0495,182.3675,20054.0
2025-01-07 13:10:00,183.51,183.53,183.39,183.48,23718.0,182.3774,182.3973,182.2582,182.3476,23718.0
2025-01-07 13:15:00,183.4,183.57,183.38,183.47,13817.0,182.2681,182.4371,182.2482,182.3377,13817.0
2025-01-07 13:20:00,183.48,183.48,183.33,183.42,7814.0,182.3476,182.3476,182.1985,182.288,7814.0
2025-01-07 13:25:00,183.42,183.8,183.34,183.57,25554.0,182.288,182.6656,182.2085,182.4371,25554.0
2025-01-07 13:30:00,183.57,183.84,183.46,183.72,28823.0,182.4371,182.7054,182.3277,182.5861,28823.0
2025-01-07 13:35:00,183.68,183.74,183.36,183.38,13907.0,182.5464,182.606,182.2284,182.2482,13907.0
2025-01-07 13:40:00,183.46,183.46,183.15,183.23,9173.0,182.3277,182.3277,182.0197,182.0992,9173.0
2025-01-07 13:45:00,183.29,183.3,183.15,183.18,7740.0,182.1588,182.1687,182.0197,182.0495,7740.0
2025-01-07 13:50:00,183.16,183.24,183.07,183.11,9721.0,182.0296,182.1091,181.9401,181.9799,9721.0
2025-01-07 13:55:00,183.12,183.21,182.92,182.92,14958.0,181.9898,182.0793,181.7911,181.7911,14958.0
2025-01-07 14:00:00,182.89,182.93,182.6,182.68,23923.0,181.7613,181.801,181.4731,181.5526,23923.0
2025-01-07 14:05:00,182.67,182.79,182.37,182.37,10292.0,181.5426,181.6619,181.2445,181.2445,10292.0
2025-01-07 14:10:00,182.42,182.71,182.32,182.4,10506.0,181.2942,181.5824,181.1948,181.2743,10506.0
2025-01-07 14:15:00,182.32,182.44,182.25,182.29,5252.0,181.1948,181.314,181.1252,181.165,5252.0
2025-01-07 14:20:00,182.33,182.33,182.0,182.16,7233.0,181.2047,181.2047,180.8768,181.0358,7233.0
2025-01-07 14:25:00,182.23,182.31,182.12,182.12,8173.0,181.1053,181.1848,180.996,180.996,8173.0
2025-01-07 14:30:00,182.12,182.2,181.99,182.02,7033.0,180.996,181.0755,180.8668,180.8966,7033.0
2025-01-07 14:35:00,182.05,182.08,181.72,181.81,7897.0,180.9264,180.9563,180.5985,180.6879,7897.0
2025-01-07 14:40:00,181.81,182.2,181.75,182.2,13289.0,180.6879,181.0755,180.6283,181.0755,13289.0
2025-01-07 14:45:00,182.2,182.31,181.86,181.86,22295.0,181.0755,181.1848,180.7376,180.7376,22295.0
2025-01-07 14:50:00,181.89,182.18,181.89,182.04,10236.0,180.7674,181.0556,180.7674,180.9165,10236.0
2025-01-07 14:55:00,182.05,182.12,181.93,182.0,5319.0,180.9264,180.996,180.8072,180.8768,5319.0
2025-01-07 15:00:00,181.93,181.98,181.47,181.6,16489.0,180.8072,180.8569,180.35,180.4792,16489.0
2025-01-07 15:05:00,181.62,181.63,181.39,181.54,11962.0,180.4991,180.509,180.2705,180.4196,11962.0
2025-01-07 15:10:00,181.59,181.61,181.29,181.48,20424.0,180.4693,180.4892,180.1711,180.36,20424.0
2025-01-07 15:15:00,181.47,181.5,180.96,181.22,14985.0,180.35,180.3798,179.8432,180.1016,14985.0
2025-01-07 15:20:00,181.12,181.12,180.74,180.84,14410.0,180.0022,180.0022,179.6245,179.7239,14410.0
2025-01-07 15:25:00,180.84,181.13,180.77,180.77,11615.0,179.7239,180.0121,179.6543,179.6543,11615.0
2025-01-07 15:30:00,180.86,180.93,180.73,180.79,25562.0,179.7438,179.8134,179.6146,179.6742,25562.0
2025-01-07 15:35:00,180.72,181.04,180.68,180.99,14825.0,179.6047,179.9227,179.5649,179.873,14825.0
2025-01-07 15:40:00,180.99,181.41,180.98,181.03,24644.0,179.873,180.2904,179.863,179.9127,24644.0
2025-01-07 15:45:00,181.09,181.2,181.0,181.07,20727.0,179.9724,180.0817,179.8829,179.9525,20727.0
2025-01-07 15:50:00,181.2,181.81,181.1,181.56,41132.0,180.0817,180.6879,179.9823,180.4395,41132.0
2025-01-07 15:55:00,181.7,181.87,181.6,181.86,161301.0,180.5786,180.7476,180.4792,180.7376,161301.0
2025-01-08 09:30:00,180.45,181.14,180.24,180.31,21741.0,179.3363,180.0221,179.1276,179.1972,21741.0
2025-01-08 09:35:00,180.53,181.39,180.48,180.58,4318.0,179.4158,180.2705,179.3661,179.4655,4318.0
2025-01-08 09:40:00,180.43,180.7,179.5,179.59,27134.0,179.3164,179.5848,178.3922,178.4816,27134.0
2025-01-08 09:45:00,179.59,180.4,179.53,180.19,8990.0,178.4816,179.2866,178.422,179.0779,8990.0
2025-01-08 09:50:00,180.2,180.34,179.27,179.49,10422.0,179.0879,179.227,178.1636,178.3822,10422.0
2025-01-08 09:55:00,179.49,179.74,179.36,179.38,15173.0,178.3822,178.6307,178.253,178.2729,15173.0
2025-01-08 10:00:00,179.4,180.87,179.32,180.81,8188.0,178.2928,179.7537,178.2133,179.6941,8188.0
2025-01-08 10:05:00,180.83,180.85,180.51,180.8,13794.0,179.714,179.7339,179.3959,179.6842,13794.0
2025-01-08 10:10:00,180.81,180.9,180.03,180.07,27203.0,179.6941,179.7835,178.9189,178.9587,27203.0
2025-01-08 10:15:00,180.08,180.09,179.57,179.57,10404.0,178.9686,178.9785,178.4618,178.4618,10404.0
2025-01-08 10:20:00,179.73,179.73,179.16,179.51,16287.0,178.6208,178.6208,178.0543,178.4021,16287.0
2025-01-08 10:25:00,179.57,179.8,179.29,179.33,15220.0,178.4618,178.6903,178.1835,178.2232,15220.0
2025-01-08 10:30:00,179.46,179.7,179.25,179.55,14336.0,178.3524,178.5909,178.1437,178.4419,14336.0
2025-01-08 10:35:00,179.5,180.01,179.5,179.76,9830.0,178.3922,178.899,178.3922,178.6506,9830.0
2025-01-08 10:40:00,179.85,179.86,179.46,179.58,9071.0,178.74,178.75,178.3524,178.4717,9071.0
2025-01-08 10:45:00,179.49,179.63,179.38,179.63,1722.0,178.3822,178.5214,178.2729,178.5214,1722.0
2025-01-08 10:50:00,179.64,180.14,179.6,180.09,9793.0,178.5313,179.0282,178.4916,178.9785,9793.0
2025-01-08 10:55:00,180.09,180.25,179.97,180.25,22311.0,178.9785,179.1376,178.8593,179.1376,22311.0
2025-01-08 11:00:00,180.28,180.28,179.95,179.97,18352.0,179.1674,179.1674,178.8394,178.8593,18352.0
2025-01-08 11:05:00,179.98,180.18,179.77,180.11,11525.0,178.8692,179.068,178.6605,178.9984,11525.0
2025-01-08 11:10:00,180.18,180.3,180.03,180.03,28125.0,179.068,179.1872,178.9189,178.9189,28125.0
2025-01-08 11:15:00,180.12,180.12,179.58,179.64,6924.0,179.0084,179.0084,178.4717,178.5313,6924.0
2025-01-08 11:20:00,179.72,179.82,179.25,179.43,13688.0,178.6108,178.7102,178.1437,178.3226,13688.0
2025-01-08 11:25:00,179.46,179.72,179.38,179.69,7652.0,178.3524,178.6108,178.2729,178.581,7652.0
2025-01-08 11:30:00,179.6,179.84,179.6,179.64,5512.0,178.4916,178.7301,178.4916,178.5313,5512.0
2025-01-08 11:35:00,179.69,180.28,179.5,180.13,40000.0,178.581,179.1674,178.3922,179.0183,40000.0
2025-01-08 11:40:00,179.99,180.13,179.7,179.7,6480.0,178.8792,179.0183,178.5909,178.5909,6480.0
2025-01-08 11:45:00,179.84,179.84,179.55,179.66,5025.0,178.7301,178.7301,178.4419,178.5512,5025.0
2025-01-08 11:50:00,179.67,179.68,179.45,179.65,12002.0,178.5611,178.5711,178.3425,178.5413,12002.0
2025-01-08 11:55:00,179.6,179.94,179.55,179.83,1961.0,178.4916,178.8295,178.4419,178.7201,1961.0
2025-01-08 12:00:00,179.81,179.89,179.6,179.6,3885.0,178.7003,178.7798,178.4916,178.4916,3885.0
2025-01-08 12:05:00,179.58,179.59,179.31,179.36,2355.0,178.4717,178.4816,178.2034,178.253,2355.0
2025-01-08 12:10:00,179.38,179.46,179.09,179.12,4213.0,178.2729,178.3524,177.9847,178.0145,4213.0
2025-01-08 12:15:00,179.12,179.55,179.1,179.55,10005.0,178.0145,178.4419,177.9947,178.4419,10005.0
2025-01-08 12:20:00,179.58,179.69,179.41,179.47,8336.0,178.4717,178.581,178.3027,178.3624,8336.0
2025-01-08 12:25:00,179.43,179.52,179.16,179.2,2373.0,178.3226,178.4121,178.0543,178.094,2373.0
2025-01-08 12:30:00,179.21,179.54,179.03,179.33,5585.0,178.104,178.4319,177.9251,178.2232,5585.0
2025-01-08 12:35:00,179.29,179.3,179.07,179.12,4407.0,178.1835,178.1934,177.9648,178.0145,4407.0
2025-01-08 12:40:00,179.13,179.5,179.05,179.37,8212.0,178.0245,178.3922,177.945,178.263,8212.0
2025-01-08 12:45:00,179.37,179.47,179.32,179.4,6116.0,178.263,178.3624,178.2133,178.2928,6116.0
2025-01-08 12:50:00,179.51,179.69,179.48,179.69,4829.0,178.4021,178.581,178.3723,178.581,4829.0
2025-01-08 12:55:00,179.67,179.75,179.57,179.73,1732.0,178.5611,178.6406,178.4618,178.6208,1732.0
2025-01-08 13:00:00,179.73,180.19,179.72,180.04,9527.0,178.6208,179.0779,178.6108,178.9288,9527.0
2025-01-08 13:05:00,180.06,180.14,179.76,179.76,6126.0,178.9487,179.0282,178.6506,178.6506,6126.0
2025-01-08 13:10:00,179.79,179.91,179.77,179.77,2985.0,178.6804,178.7997,178.6605,178.6605,2985.0
2025-01-08 13:15:00,179.84,180.0,179.8,179.97,3808.0,178.7301,178.8891,178.6903,178.8593,3808.0
2025-01-08 13:20:00,179.9,179.9,179.68,179.84,4586.0,178.7897,178.7897,178.5711,178.7301,4586.0
2025-01-08 13:25:00,179.84,180.09,179.83,179.91,13329.0,178.7301,178.9785,178.7201,178.7997,13329.0
2025-01-08 13:30:00,179.84,179.86,179.43,179.47,10619.0,178.7301,178.75,178.3226,178.3624,10619.0
2025-01-08 13:35:00,179.35,179.64,179.35,179.64,15025.0,178.2431,178.5313,178.2431,178.5313,15025.0
2025-01-08 13:40:00,179.65,179.65,179.47,179.64,11548.0,178.5413,178.5413,178.3624,178.5313,11548.0
2025-01-08 13:45:00,179.57,179.59,179.32,179.33,10038.0,178.4618,178.4816,178.2133,178.2232,10038.0
2025-01-08 13:50:00,179.33,179.36,178.87,179.0,4221.0,178.2232,178.253,177.7661,177.8953,4221.0
2025-01-08 13:55:00,178.94,179.26,178.92,179.25,7128.0,177.8356,178.1537,177.8158,178.1437,7128.0
2025-01-08 14:00:00,179.17,179.29,179.03,179.25,5086.0,178.0642,178.1835,177.9251,178.1437,5086.0
2025-01-08 14:05:00,179.28,179.96,179.28,179.86,4715.0,178.1735,178.8493,178.1735,178.75,4715.0
2025-01-08 14:10:00,179.89,179.94,179.38,179.38,6479.0,178.7798,178.8295,178.2729,178.2729,6479.0
2025-01-08 14:15:00,179.45,179.7,179.44,179.62,5591.0,178.3425,178.5909,178.3326,178.5114,5591.0
2025-01-08 14:20:00,179.62,180.4,179.5,180.3,96685.0,178.5114,179.2866,178.3922,179.1872,96685.0
2025-01-08 14:25:00,180.2,180.37,180.03,180.13,9672.0,179.0879,179.2568,178.9189,179.0183,9672.0
2025-01-08 14:30:00,180.21,180.21,179.76,179.8,11161.0,179.0978,179.0978,178.6506,178.6903,11161.0
2025-01-08 14:35:00,179.81,179.89,179.62,179.78,12135.0,178.7003,178.7798,178.5114,178.6705,12135.0
2025-01-08 14:40:00,179.76,179.84,179.54,179.58,8326.0,178.6506,178.7301,178.4319,178.4717,8326.0
2025-01-08 14:45:00,179.54,179.67,179.45,179.57,29974.0,178.4319,178.5611,178.3425,178.4618,29974.0
2025-01-08 14:50:00,179.59,179.64,179.38,179.42,34587.0,178.4816,178.5313,178.2729,178.3127,34587.0
2025-01-08 14:55:00,179.47,179.71,179.46,179.63,12016.0,178.3624,178.6009,178.3524,178.5214,12016.0
2025-01-08 15:00:00,179.63,179.67,179.18,179.49,18748.0,178.5214,178.5611,178.0742,178.3822,18748.0
2025-01-08 15:05:00,179.53,179.69,179.21,179.26,9720.0,178.422,178.581,178.104,178.1537,9720.0
2025-01-08 15:10:00,179.34,179.43,179.08,179.09,10215.0,178.2332,178.3226,177.9748,177.9847,10215.0
2025-01-08 15:15:00,179.1,179.38,179.1,179.35,13627.0,177.9947,178.2729,177.9947,178.2431,13627.0
2025-01-08 15:20:00,179.34,179.49,179.34,179.39,26743.0,178.2332,178.3822,178.2332,178.2829,26743.0
2025-01-08 15:25:00,179.46,179.65,179.35,179.61,24831.0,178.3524,178.5413,178.2431,178.5015,24831.0
2025-01-08 15:30:00,179.65,179.71,179.32,179.32,24769.0,178.5413,178.6009,178.2133,178.2133,24769.0
2025-01-08 15:35:00,179.29,179.44,179.2,179.28,25105.0,178.1835,178.3326,178.094,178.1735,25105.0
2025-01-08 15:40:00,179.28,179.49,179.14,179.48,33763.0,178.1735,178.3822,178.0344,178.3723,33763.0
2025-01-08 15:45:00,179.48,179.66,179.39,179.66,26629.0,178.3723,178.5512,178.2829,178.5512,26629.0
2025-01-08 15:50:00,179.68,180.13,179.67,179.98,78082.0,178.5711,179.0183,178.5611,178.8692,78082.0
2025-01-08 15:55:00,179.99,180.18,179.71,180.11,228207.0,178.8792,179.068,178.6009,178.9984,228207.0
2025-01-10 09:30:00,179.09,179.25,177.47,178.12,33408.0,177.9847,178.1437,176.3747,177.0207,33408.0
2025-01-10 09:35:00,177.92,178.1,176.63,176.8,20467.0,176.8219,177.0008,175.5399,175.7088,20467.0
2025-01-10 09:40:00,176.79,177.81,176.68,177.8,26958.0,175.6989,176.7126,175.5896,176.7027,26958.0
2025-01-10 09:45:00,177.63,178.17,177.45,178.0,27993.0,176.5337,177.0704,176.3548,176.9014,27993.0
2025-01-10 09:50:00,178.0,178.77,177.84,178.28,70411.0,176.9014,177.6667,176.7424,177.1797,70411.0
2025-01-10 09:55:00,178.28,178.78,177.94,178.19,59728.0,177.1797,177.6766,176.8418,177.0903,59728.0
2025-01-10 10:00:00,178.0,178.0,176.22,176.57,79877.0,176.9014,176.9014,175.1324,175.4803,79877.0
2025-01-10 10:05:00,176.71,177.57,176.68,177.34,39515.0,175.6194,176.4741,175.5896,176.2455,39515.0
2025-01-10 10:10:00,177.34,177.58,176.92,177.2,53281.0,176.2455,176.484,175.8281,176.1064,53281.0
2025-01-10 10:15:00,177.2,177.52,176.73,177.22,20030.0,176.1064,176.4244,175.6393,176.1263,20030.0
2025-01-10 10:20:00,177.33,177.53,177.15,177.45,28580.0,176.2356,176.4343,176.0567,176.3548,28580.0
2025-01-10 10:25:00,177.45,177.6,177.03,177.5,28823.0,176.3548,176.5039,175.9374,176.4045,28823.0
2025-01-10 10:30:00,177.4,177.95,177.23,177.65,20676.0,176.3051,176.8517,176.1362,176.5536,20676.0
2025-01-10 10:35:00,177.51,177.71,177.3,177.64,29157.0,176.4145,176.6132,176.2058,176.5437,29157.0
2025-01-10 10:40:00,177.73,177.73,177.0,177.06,18225.0,176.6331,176.6331,175.9076,175.9672,18225.0
2025-01-10 10:45:00,176.97,177.2,176.85,176.95,37726.0,175.8778,176.1064,175.7585,175.8579,37726.0
2025-01-10 10:50:00,176.82,177.0,176.46,176.72,20221.0,175.7287,175.9076,175.3709,175.6293,20221.0
2025-01-10 10:55:00,176.83,177.19,176.74,176.95,49498.0,175.7387,176.0964,175.6492,175.8579,49498.0
2025-01-10 11:00:00,176.94,176.97,176.61,176.61,11477.0,175.848,175.8778,175.52,175.52,11477.0
2025-01-10 11:05:00,176.7,176.78,176.45,176.59,18977.0,175.6095,175.689,175.361,175.5001,18977.0
2025-01-10 11:10:00,176.63,177.1,176.53,177.09,14006.0,175.5399,176.007,175.4405,175.9971,14006.0
2025-01-10 11:15:00,177.0,177.28,176.88,176.89,7443.0,175.9076,176.1859,175.7884,175.7983,7443.0
2025-01-10 11:20:00,176.84,177.15,176.81,176.81,25243.0,175.7486,176.0567,175.7188,175.7188,25243.0
2025-01-10 11:25:00,176.89,177.07,176.74,176.89,7961.0,175.7983,175.9772,175.6492,175.7983,7961.0
2025-01-10 11:30:00,176.89,177.09,176.8,177.0,13009.0,175.7983,175.9971,175.7088,175.9076,13009.0
2025-01-10 11:35:00,177.02,177.1,176.84,176.84,12594.0,175.9275,176.007,175.7486,175.7486,12594.0
2025-01-10 11:40:00,176.88,177.46,176.88,177.44,12346.0,175.7884,176.3648,175.7884,176.3449,12346.0
2025-01-10 11:45:00,177.31,177.34,176.8,176.92,14472.0,176.2157,176.2455,175.7088,175.8281,14472.0
2025-01-10 11:50:00,177.01,177.05,176.71,176.83,7376.0,175.9175,175.9573,175.6194,175.7387,7376.0
2025-01-10 11:55:00,176.83,176.83,176.36,176.43,6566.0,175.7387,175.7387,175.2716,175.3411,6566.0
2025-01-10 12:00:00,176.43,176.48,176.0,176.03,10108.0,175.3411,175.3908,174.9138,174.9436,10108.0
2025-01-10 12:05:00,176.02,176.26,175.89,176.18,10822.0,174.9337,175.1722,174.8045,175.0927,10822.0
2025-01-10 12:10:00,176.28,176.33,176.09,176.16,6260.0,175.1921,175.2417,175.0032,175.0728,6260.0
2025-01-10 12:15:00,176.15,176.18,175.84,176.11,11400.0,175.0629,175.0927,174.7548,175.0231,11400.0
2025-01-10 12:20:00,176.03,176.19,175.91,176.19,6119.0,174.9436,175.1026,174.8243,175.1026,6119.0
2025-01-10 12:25:00,176.26,176.37,176.02,176.31,35467.0,175.1722,175.2815,174.9337,175.2219,35467.0
2025-01-10 12:30:00,176.27,176.32,176.07,176.14,12377.0,175.1821,175.2318,174.9834,175.0529,12377.0
2025-01-10 12:35:00,176.14,176.26,175.94,176.2,39085.0,175.0529,175.1722,174.8542,175.1125,39085.0
2025-01-10 12:40:00,176.2,176.34,176.09,176.19,32031.0,175.1125,175.2517,175.0032,175.1026,32031.0
2025-01-10 12:45:00,176.18,176.37,176.03,176.29,39967.0,175.0927,175.2815,174.9436,175.202,39967.0
2025-01-10 12:50:00,176.29,176.29,176.0,176.08,10339.0,175.202,175.202,174.9138,174.9933,10339.0
2025-01-10 12:55:00,176.08,176.58,176.04,176.49,16045.0,174.9933,175.4902,174.9535,175.4008,16045.0
2025-01-10 13:00:00,176.42,176.42,176.03,176.19,22467.0,175.3312,175.3312,174.9436,175.1026,22467.0
2025-01-10 13:05:00,176.19,176.63,176.19,176.59,10852.0,175.1026,175.5399,175.1026,175.5001,10852.0
2025-01-10 13:10:00,176.66,176.86,176.5,176.86,18238.0,175.5697,175.7685,175.4107,175.7685,18238.0
2025-01-10 13:15:00,176.79,176.89,176.52,176.69,20056.0,175.6989,175.7983,175.4306,175.5995,20056.0
2025-01-10 13:20:00,176.74,177.57,176.74,177.43,29523.0,175.6492,176.4741,175.6492,176.335,29523.0
2025-01-10 13:25:00,177.43,177.79,177.32,177.59,25268.0,176.335,176.6927,176.2256,176.494,25268.0
2025-01-10 13:30:00,177.59,177.7,177.47,177.61,26570.0,176.494,176.6033,176.3747,176.5138,26570.0
2025-01-10 13:35:00,177.51,177.51,177.21,177.3,24619.0,176.4145,176.4145,176.1163,176.2058,24619.0
2025-01-10 13:40:00,177.3,177.31,176.86,176.86,24132.0,176.2058,176.2157,175.7685,175.7685,24132.0
2025-01-10 13:45:00,176.83,177.31,176.78,177.27,24900.0,175.7387,176.2157,175.689,176.1759,24900.0
2025-01-10 13:50:00,177.28,177.28,176.91,177.07,15331.0,176.1859,176.1859,175.8182,175.9772,15331.0
2025-01-10 13:55:00,177.07,177.14,176.74,176.93,18470.0,175.9772,176.0467,175.6492,175.838,18470.0
2025-01-10 14:00:00,176.94,176.95,176.38,176.39,21921.0,175.848,175.8579,175.2914,175.3014,21921.0
2025-01-10 14:05:00,176.37,176.38,175.87,175.93,36110.0,175.2815,175.2914,174.7846,174.8442,36110.0
2025-01-10 14:10:00,175.93,176.2,175.93,175.98,87998.0,174.8442,175.1125,174.8442,174.8939,87998.0
2025-01-10 14:15:00,175.99,176.08,175.86,175.98,39038.0,174.9038,174.9933,174.7746,174.8939,39038.0
2025-01-10 14:20:00,176.02,176.02,175.64,175.84,20576.0,174.9337,174.9337,174.556,174.7548,20576.0
2025-01-10 14:25:00,175.84,176.04,175.83,175.97,32391.0,174.7548,174.9535,174.7448,174.884,32391.0
2025-01-10 14:30:00,175.97,176.0,175.8,175.88,12350.0,174.884,174.9138,174.715,174.7945,12350.0
2025-01-10 14:35:00,175.88,176.0,175.81,176.0,8558.0,174.7945,174.9138,174.725,174.9138,8558.0
2025-01-10 14:40:00,176.0,176.0,175.87,175.9,15331.0,174.9138,174.9138,174.7846,174.8144,15331.0
2025-01-10 14:45:00,175.86,176.03,175.81,175.93,18145.0,174.7746,174.9436,174.725,174.8442,18145.0
2025-01-10 14:50:00,175.93,176.0,175.87,175.99,11345.0,174.8442,174.9138,174.7846,174.9038,11345.0
2025-01-10 14:55:00,175.91,176.02,175.71,175.83,29884.0,174.8243,174.9337,174.6256,174.7448,29884.0
2025-01-10 15:00:00,175.87,176.0,175.59,175.84,16336.0,174.7846,174.9138,174.5063,174.7548,16336.0
2025-01-10 15:05:00,175.83,175.89,175.51,175.68,22415.0,174.7448,174.8045,174.4268,174.5958,22415.0
2025-01-10 15:10:00,175.6,175.61,175.05,175.14,26529.0,174.5163,174.5262,173.9696,174.0591,26529.0
2025-01-10 15:15:00,175.17,175.21,174.78,174.93,20296.0,174.0889,174.1287,173.7013,173.8504,20296.0
2025-01-10 15:20:00,174.94,175.0,174.72,174.82,30532.0,173.8603,173.92,173.6417,173.7411,30532.0
2025-01-10 15:25:00,174.82,174.99,174.74,174.79,28083.0,173.7411,173.91,173.6616,173.7113,28083.0
2025-01-10 15:30:00,174.8,175.03,174.66,175.0,78331.0,173.7212,173.9498,173.5821,173.92,78331.0
2025-01-10 15:35:00,175.0,175.25,174.94,174.99,85937.0,173.92,174.1684,173.8603,173.91,85937.0
2025-01-10 15:40:00,175.0,175.15,174.88,174.95,57741.0,173.92,174.069,173.8007,173.8703,57741.0
2025-01-10 15:45:00,174.95,175.03,174.75,174.75,59769.0,173.8703,173.9498,173.6715,173.6715,59769.0
2025-01-10 15:50:00,174.79,175.5,174.74,175.21,141578.0,173.7113,174.4169,173.6616,174.1287,141578.0
2025-01-10 15:55:00,175.21,175.37,174.8,175.19,302814.0,174.1287,174.2877,173.7212,174.1088,302814.0
2025-01-13 09:30:00,175.48,177.0,174.75,176.7,57351.0,174.397,175.9076,173.6715,175.6095,57351.0
2025-01-13 09:35:00,176.7,177.21,176.29,176.44,102645.0,175.6095,176.1163,175.202,175.3511,102645.0
2025-01-13 09:40:00,176.47,176.69,176.0,176.43,25268.0,175.3809,175.5995,174.9138,175.3411,25268.0
2025-01-13 09:45:00,176.43,177.48,176.42,177.3,24712.0,175.3411,176.3846,175.3312,176.2058,24712.0
2025-01-13 09:50:00,177.14,177.14,176.42,176.7,15562.0,176.0467,176.0467,175.3312,175.6095,15562.0
2025-01-13 09:55:00,176.8,176.92,176.43,176.43,12780.0,175.7088,175.8281,175.3411,175.3411,12780.0
2025-01-13 10:00:00,176.54,176.94,176.39,176.55,35257.0,175.4505,175.848,175.3014,175.4604,35257.0
2025-01-13 10:05:00,176.5,176.55,175.96,176.0,34413.0,175.4107,175.4604,174.874,174.9138,34413.0
2025-01-13 10:10:00,176.0,176.13,175.68,175.9,31039.0,174.9138,175.043,174.5958,174.8144,31039.0
2025-01-13 10:15:00,176.0,176.25,175.56,176.14,22969.0,174.9138,175.1622,174.4765,175.0529,22969.0
2025-01-13 10:20:00,176.16,176.33,175.43,175.61,16737.0,175.0728,175.2417,174.3473,174.5262,16737.0
2025-01-13 10:25:00,175.62,175.72,175.32,175.71,29577.0,174.5361,174.6355,174.238,174.6256,29577.0
2025-01-13 10:30:00,175.69,176.26,175.57,175.87,13085.0,174.6057,175.1722,174.4864,174.7846,13085.0
2025-01-13 10:35:00,175.81,177.13,175.81,177.13,12033.0,174.725,176.0368,174.725,176.0368,12033.0
2025-01-13 10:40:00,177.23,177.71,177.05,177.59,14478.0,176.1362,176.6132,175.9573,176.494,14478.0
2025-01-13 10:45:00,177.51,177.89,177.27,177.4,11725.0,176.4145,176.7921,176.1759,176.3051,11725.0
2025-01-13 10:50:00,177.41,177.54,177.24,177.28,11087.0,176.3151,176.4443,176.1461,176.1859,11087.0
2025-01-13 10:55:00,177.33,177.47,177.21,177.23,6405.0,176.2356,176.3747,176.1163,176.1362,6405.0
2025-01-13 11:00:00,177.26,177.28,176.6,176.76,8740.0,176.166,176.1859,175.5101,175.6691,8740.0
2025-01-13 11:05:00,176.72,176.83,176.38,176.77,14359.0,175.6293,175.7387,175.2914,175.679,14359.0
2025-01-13 11:10:00,176.74,176.86,176.61,176.84,9392.0,175.6492,175.7685,175.52,175.7486,9392.0
2025-01-13 11:15:00,176.85,176.87,176.45,176.84,8668.0,175.7585,175.7784,175.361,175.7486,8668.0
2025-01-13 11:20:00,176.77,177.12,176.58,176.59,6826.0,175.679,176.0269,175.4902,175.5001,6826.0
2025-01-13 11:25:00,176.66,176.93,176.58,176.93,7592.0,175.5697,175.838,175.4902,175.838,7592.0
2025-01-13 11:30:00,176.85,177.01,176.53,176.74,27439.0,175.7585,175.9175,175.4405,175.6492,27439.0
2025-01-13 11:35:00,176.71,176.79,176.21,176.22,27542.0,175.6194,175.6989,175.1225,175.1324,27542.0
2025-01-13 11:40:00,176.27,176.79,176.26,176.59,18961.0,175.1821,175.6989,175.1722,175.5001,18961.0
2025-01-13 11:45:00,176.59,176.69,176.16,176.19,8291.0,175.5001,175.5995,175.0728,175.1026,8291.0
2025-01-13 11:50:00,176.32,176.32,176.11,176.16,2268.0,175.2318,175.2318,175.0231,175.0728,2268.0
2025-01-13 11:55:00,176.16,176.16,175.68,175.88,10119.0,175.0728,175.0728,174.5958,174.7945,10119.0
2025-01-13 12:00:00,175.99,176.33,175.87,176.11,7035.0,174.9038,175.2417,174.7846,175.0231,7035.0
2025-01-13 12:05:00,176.0,176.52,175.91,176.52,11720.0,174.9138,175.4306,174.8243,175.4306,11720.0
2025-01-13 12:10:00,176.51,176.59,176.37,176.59,8110.0,175.4206,175.5001,175.2815,175.5001,8110.0
2025-01-13 12:15:00,176.54,176.78,176.48,176.7,65596.0,175.4505,175.689,175.3908,175.6095,65596.0
2025-01-13 12:20:00,176.67,177.39,176.52,177.26,44448.0,175.5796,176.2952,175.4306,176.166,44448.0
2025-01-13 12:25:00,177.17,177.47,177.15,177.21,18499.0,176.0766,176.3747,176.0567,176.1163,18499.0
2025-01-13 12:30:00,177.15,177.39,176.92,177.39,13946.0,176.0567,176.2952,175.8281,176.2952,13946.0
2025-01-13 12:35:00,177.31,177.47,177.16,177.39,9941.0,176.2157,176.3747,176.0666,176.2952,9941.0
2025-01-13 12:40:00,177.34,177.49,177.14,177.21,19891.0,176.2455,176.3946,176.0467,176.1163,19891.0
2025-01-13 12:45:00,177.15,177.34,177.05,177.08,39081.0,176.0567,176.2455,175.9573,175.9871,39081.0
2025-01-13 12:50:00,177.04,177.21,176.9,177.03,8325.0,175.9474,176.1163,175.8082,175.9374,8325.0
2025-01-13 12:55:00,177.0,177.64,176.93,177.64,38571.0,175.9076,176.5437,175.838,176.5437,38571.0
2025-01-13 13:00:00,177.51,177.64,177.33,177.64,9470.0,176.4145,176.5437,176.2356,176.5437,9470.0
2025-01-13 13:05:00,177.62,178.0,177.51,177.83,31058.0,176.5238,176.9014,176.4145,176.7325,31058.0
2025-01-13 13:10:00,177.83,177.91,177.64,177.69,6366.0,176.7325,176.812,176.5437,176.5934,6366.0
2025-01-13 13:15:00,177.68,177.82,177.61,177.78,6410.0,176.5834,176.7226,176.5138,176.6828,6410.0
2025-01-13 13:20:00,177.75,177.93,177.72,177.9,3129.0,176.653,176.8319,176.6232,176.8021,3129.0
2025-01-13 13:25:00,177.88,177.99,177.59,177.79,17138.0,176.7822,176.8915,176.494,176.6927,17138.0
2025-01-13 13:30:00,177.8,178.2,177.8,178.2,7793.0,176.7027,177.1002,176.7027,177.1002,7793.0
2025-01-13 13:35:00,178.19,178.41,177.94,178.41,12959.0,177.0903,177.3089,176.8418,177.3089,12959.0
2025-01-13 13:40:00,178.36,178.46,178.13,178.26,60040.0,177.2592,177.3586,177.0306,177.1598,60040.0
2025-01-13 13:45:00,178.31,178.31,177.89,178.1,26550.0,177.2095,177.2095,176.7921,177.0008,26550.0
2025-01-13 13:50:00,178.13,178.2,177.67,177.79,11323.0,177.0306,177.1002,176.5735,176.6927,11323.0
2025-01-13 13:55:00,177.83,178.19,177.72,178.03,36426.0,176.7325,177.0903,176.6232,176.9313,36426.0
2025-01-13 14:00:00,178.04,178.06,177.79,177.88,9347.0,176.9412,176.9611,176.6927,176.7822,9347.0
2025-01-13 14:05:00,177.86,178.09,177.82,178.03,15516.0,176.7623,176.9909,176.7226,176.9313,15516.0
2025-01-13 14:10:00,177.98,178.11,177.79,177.93,30272.0,176.8816,177.0108,176.6927,176.8319,30272.0
2025-01-13 14:15:00,177.93,178.01,177.49,177.54,115407.0,176.8319,176.9114,176.3946,176.4443,115407.0
2025-01-13 14:20:00,177.55,177.88,177.55,177.78,10733.0,176.4542,176.7822,176.4542,176.6828,10733.0
2025-01-13 14:25:00,177.77,178.51,177.76,178.5,18793.0,176.6729,177.4083,176.6629,177.3984,18793.0
2025-01-13 14:30:00,178.5,178.69,178.41,178.53,26586.0,177.3984,177.5872,177.3089,177.4282,26586.0
2025-01-13 14:35:00,178.53,179.9,178.26,178.98,124906.0,177.4282,178.7897,177.1598,177.8754,124906.0
2025-01-13 14:40:00,178.99,179.22,178.39,178.8,76703.0,177.8853,178.1139,177.289,177.6965,76703.0
2025-01-13 14:45:00,178.8,179.13,178.71,178.84,38688.0,177.6965,178.0245,177.6071,177.7363,38688.0
2025-01-13 14:50:00,178.93,179.43,178.89,178.96,66444.0,177.8257,178.3226,177.7859,177.8555,66444.0
2025-01-13 14:55:00,178.95,179.17,178.84,179.0,85676.0,177.8456,178.0642,177.7363,177.8953,85676.0
2025-01-13 15:00:00,178.98,179.13,178.7,178.86,196316.0,177.8754,178.0245,177.5971,177.7561,196316.0
2025-01-13 15:05:00,178.83,179.63,178.83,179.49,53015.0,177.7263,178.5214,177.7263,178.3822,53015.0
2025-01-13 15:10:00,179.47,179.71,179.25,179.7,151161.0,178.3624,178.6009,178.1437,178.5909,151161.0
2025-01-13 15:15:00,179.72,180.03,179.66,179.98,36328.0,178.6108,178.9189,178.5512,178.8692,36328.0
2025-01-13 15:20:00,179.98,180.06,179.32,179.5,43597.0,178.8692,178.9487,178.2133,178.3922,43597.0
2025-01-13 15:25:00,179.59,179.67,179.41,179.48,21625.0,178.4816,178.5611,178.3027,178.3723,21625.0
2025-01-13 15:30:00,179.43,179.69,179.37,179.54,23502.0,178.3226,178.581,178.263,178.4319,23502.0
2025-01-13 15:35:00,179.48,179.91,179.47,179.66,27605.0,178.3723,178.7997,178.3624,178.5512,27605.0
2025-01-13 15:40:00,179.7,179.79,179.59,179.67,22817.0,178.5909,178.6804,178.4816,178.5611,22817.0
2025-01-13 15:45:00,179.68,179.92,179.52,179.89,33226.0,178.5711,178.8096,178.4121,178.7798,33226.0
2025-01-13 15:50:00,179.92,180.31,179.74,180.22,64665.0,178.8096,179.1972,178.6307,179.1077,64665.0
2025-01-13 15:55:00,180.25,180.51,180.04,180.32,234399.0,179.1376,179.3959,178.9288,179.2071,234399.0
2025-01-14 09:30:00,182.45,182.61,181.36,181.84,50519.0,181.324,181.483,180.2407,180.7177,50519.0
2025-01-14 09:35:00,181.76,182.67,181.76,182.38,23927.0,180.6382,181.5426,180.6382,181.2544,23927.0
2025-01-14 09:40:00,182.38,183.12,182.34,183.1,14166.0,181.2544,181.9898,181.2147,181.97,14166.0
2025-01-14 09:45:00,183.09,183.1,182.23,182.54,24608.0,181.96,181.97,181.1053,181.4134,24608.0
2025-01-14 09:50:00,182.56,182.75,182.32,182.65,28926.0,181.4333,181.6221,181.1948,181.5227,28926.0
2025-01-14 09:55:00,182.69,182.95,182.68,182.77,16280.0,181.5625,181.8209,181.5526,181.642,16280.0
2025-01-14 10:00:00,182.84,183.1,182.69,182.73,31246.0,181.7116,181.97,181.5625,181.6022,31246.0
2025-01-14 10:05:00,182.73,183.56,182.65,183.34,22114.0,181.6022,182.4271,181.5227,182.2085,22114.0
2025-01-14 10:10:00,183.33,183.47,182.83,182.9,104180.0,182.1985,182.3377,181.7016,181.7712,104180.0
2025-01-14 10:15:00,183.0,183.18,182.73,182.9,28126.0,181.8706,182.0495,181.6022,181.7712,28126.0
2025-01-14 10:20:00,182.96,183.28,182.72,183.18,75742.0,181.8308,182.1489,181.5923,182.0495,75742.0
2025-01-14 10:25:00,183.11,183.32,182.5,182.67,45168.0,181.9799,182.1886,181.3737,181.5426,45168.0
2025-01-14 10:30:00,182.67,182.72,182.23,182.48,80311.0,181.5426,181.5923,181.1053,181.3538,80311.0
2025-01-14 10:35:00,182.49,182.8,182.41,182.75,13207.0,181.3637,181.6718,181.2842,181.6221,13207.0
2025-01-14 10:40:00,182.75,183.42,182.56,183.23,28095.0,181.6221,182.288,181.4333,182.0992,28095.0
2025-01-14 10:45:00,183.24,183.5,183.13,183.3,13092.0,182.1091,182.3675,181.9998,182.1687,13092.0
2025-01-14 10:50:00,183.28,183.62,183.01,183.49,15244.0,182.1489,182.4868,181.8805,182.3576,15244.0
2025-01-14 10:55:00,183.68,183.68,183.22,183.26,8051.0,182.5464,182.5464,182.0892,182.129,8051.0
2025-01-14 11:00:00,183.26,183.33,182.58,182.84,57393.0,182.129,182.1985,181.4532,181.7116,57393.0
2025-01-14 11:05:00,182.76,183.12,182.66,183.03,28334.0,181.6321,181.9898,181.5327,181.9004,28334.0
2025-01-14 11:10:00,182.94,182.94,182.24,182.47,24606.0,181.811,181.811,181.1153,181.3439,24606.0
2025-01-14 11:15:00,182.57,183.05,182.5,182.83,24207.0,181.4432,181.9203,181.3737,181.7016,24207.0
2025-01-14 11:20:00,182.75,182.88,182.42,182.57,15194.0,181.6221,181.7513,181.2942,181.4432,15194.0
2025-01-14 11:25:00,182.61,183.11,182.47,182.67,26655.0,181.483,181.9799,181.3439,181.5426,26655.0
2025-01-14 11:30:00,182.67,183.04,182.65,182.71,12421.0,181.5426,181.9103,181.5227,181.5824,12421.0
2025-01-14 11:35:00,182.71,182.73,182.44,182.63,11027.0,181.5824,181.6022,181.314,181.5029,11027.0
2025-01-14 11:40:00,182.64,182.67,182.19,182.19,9470.0,181.5128,181.5426,181.0656,181.0656,9470.0
2025-01-14 11:45:00,182.12,182.4,182.03,182.12,4194.0,180.996,181.2743,180.9066,180.996,4194.0
2025-01-14 11:50:00,182.02,182.08,181.77,181.82,9607.0,180.8966,180.9563,180.6482,180.6979,9607.0
2025-01-14 11:55:00,181.81,181.85,181.41,181.41,28844.0,180.6879,180.7277,180.2904,180.2904,28844.0
2025-01-14 12:00:00,181.43,181.59,181.1,181.31,24799.0,180.3103,180.4693,179.9823,180.191,24799.0
2025-01-14 12:05:00,181.29,181.65,181.14,181.42,25422.0,180.1711,180.5289,180.0221,180.3003,25422.0
2025-01-14 12:10:00,181.48,181.93,181.46,181.82,9567.0,180.36,180.8072,180.3401,180.6979,9567.0
2025-01-14 12:15:00,181.89,182.21,181.86,181.9,12770.0,180.7674,181.0855,180.7376,180.7774,12770.0
2025-01-14 12:20:00,182.02,182.02,181.75,181.93,11102.0,180.8966,180.8966,180.6283,180.8072,11102.0
2025-01-14 12:25:00,182.01,182.29,182.01,182.23,11847.0,180.8867,181.165,180.8867,181.1053,11847.0
2025-01-14 12:30:00,182.32,182.32,181.81,181.95,19446.0,181.1948,181.1948,180.6879,180.8271,19446.0
2025-01-14 12:35:00,181.91,182.17,181.76,182.1,28172.0,180.7873,181.0457,180.6382,180.9761,28172.0
2025-01-14 12:40:00,182.12,182.47,182.04,182.39,7662.0,180.996,181.3439,180.9165,181.2643,7662.0
2025-01-14 12:45:00,182.36,182.49,182.18,182.45,8112.0,181.2345,181.3637,181.0556,181.324,8112.0
2025-01-14 12:50:00,182.49,182.78,182.46,182.71,9215.0,181.3637,181.6519,181.3339,181.5824,9215.0
2025-01-14 12:55:00,182.71,182.88,182.64,182.82,16173.0,181.5824,181.7513,181.5128,181.6917,16173.0
2025-01-14 13:00:00,182.78,183.24,182.73,183.13,14600.0,181.6519,182.1091,181.6022,181.9998,14600.0
2025-01-14 13:05:00,183.15,183.27,183.04,183.04,11469.0,182.0197,182.1389,181.9103,181.9103,11469.0
2025-01-14 13:10:00,183.22,183.22,183.02,183.12,5456.0,182.0892,182.0892,181.8905,181.9898,5456.0
2025-01-14 13:15:00,183.08,183.39,182.95,183.33,17411.0,181.9501,182.2582,181.8209,182.1985,17411.0
2025-01-14 13:20:00,183.31,183.39,183.23,183.39,15786.0,182.1787,182.2582,182.0992,182.2582,15786.0
2025-01-14 13:25:00,183.38,183.57,183.35,183.44,43653.0,182.2482,182.4371,182.2184,182.3079,43653.0
2025-01-14 13:30:00,183.45,183.97,183.4,183.94,32506.0,182.3178,182.8346,182.2681,182.8048,32506.0
2025-01-14 13:35:00,184.0,184.32,184.0,184.3,13318.0,182.8644,183.1824,182.8644,183.1626,13318.0
2025-01-14 13:40:00,184.25,184.58,184.21,184.55,17231.0,183.1129,183.4408,183.0731,183.411,17231.0
2025-01-14 13:45:00,184.43,184.69,184.43,184.63,10072.0,183.2918,183.5502,183.2918,183.4905,10072.0
2025-01-14 13:50:00,184.6,184.63,184.33,184.57,11347.0,183.4607,183.4905,183.1924,183.4309,11347.0
2025-01-14 13:55:00,184.57,184.73,184.53,184.66,8930.0,183.4309,183.5899,183.3911,183.5203,8930.0
2025-01-14 14:00:00,184.61,184.62,184.15,184.37,24716.0,183.4706,183.4806,183.0135,183.2321,24716.0
2025-01-14 14:05:00,184.37,184.62,184.23,184.23,20943.0,183.2321,183.4806,183.093,183.093,20943.0
2025-01-14 14:10:00,184.3,184.57,184.23,184.56,8874.0,183.1626,183.4309,183.093,183.421,8874.0
2025-01-14 14:15:00,184.56,184.82,184.5,184.77,16868.0,183.421,183.6793,183.3613,183.6297,16868.0
2025-01-14 14:20:00,184.75,184.8,184.68,184.75,8649.0,183.6098,183.6595,183.5402,183.6098,8649.0
2025-01-14 14:25:00,184.78,184.96,184.45,184.56,21351.0,183.6396,183.8185,183.3116,183.421,21351.0
2025-01-14 14:30:00,184.58,184.85,184.52,184.81,16474.0,183.4408,183.7092,183.3812,183.6694,16474.0
2025-01-14 14:35:00,184.78,185.0,184.75,184.88,15531.0,183.6396,183.8582,183.6098,183.739,15531.0
2025-01-14 14:40:00,184.91,185.05,184.88,184.96,24804.0,183.7688,183.9079,183.739,183.8185,24804.0
2025-01-14 14:45:00,184.96,184.97,184.83,184.84,20614.0,183.8185,183.8284,183.6893,183.6992,20614.0
2025-01-14 14:50:00,184.83,184.9,184.75,184.87,41550.0,183.6893,183.7589,183.6098,183.729,41550.0
2025-01-14 14:55:00,184.87,184.87,184.56,184.84,89022.0,183.729,183.729,183.421,183.6992,89022.0
2025-01-14 15:00:00,184.85,184.94,184.14,184.2,58361.0,183.7092,183.7986,183.0035,183.0632,58361.0
2025-01-14 15:05:00,184.2,184.53,183.95,184.47,36672.0,183.0632,183.3911,182.8147,183.3315,36672.0
2025-01-14 15:10:00,184.43,184.87,184.34,184.84,46026.0,183.2918,183.729,183.2023,183.6992,46026.0
2025-01-14 15:15:00,184.77,184.96,184.67,184.73,72808.0,183.6297,183.8185,183.5303,183.5899,72808.0
2025-01-14 15:20:00,184.72,184.8,184.34,184.53,46910.0,183.58,183.6595,183.2023,183.3911,46910.0
2025-01-14 15:25:00,184.48,184.49,184.23,184.4,15947.0,183.3414,183.3514,183.093,183.2619,15947.0
2025-01-14 15:30:00,184.38,184.52,183.85,183.87,16253.0,183.2421,183.3812,182.7153,182.7352,16253.0
2025-01-14 15:35:00,183.87,184.02,183.7,183.71,37990.0,182.7352,182.8843,182.5663,182.5762,37990.0
2025-01-14 15:40:00,183.69,183.8,183.51,183.8,15697.0,182.5563,182.6656,182.3774,182.6656,15697.0
2025-01-14 15:45:00,183.8,183.96,183.67,183.88,36846.0,182.6656,182.8247,182.5364,182.7452,36846.0
2025-01-14 15:50:00,183.86,184.25,183.85,183.99,99079.0,182.7253,183.1129,182.7153,182.8545,99079.0
2025-01-14 15:55:00,183.99,184.83,183.93,184.72,198077.0,182.8545,183.6893,182.7948,183.58,198077.0
2025-01-15 09:30:00,191.17,192.0,188.33,190.34,124767.0,189.9902,190.815,187.1677,189.1653,124767.0
2025-01-15 09:35:00,190.44,190.5,188.94,189.13,38882.0,189.2647,189.3243,187.7739,187.9627,38882.0
2025-01-15 09:40:00,189.19,190.3,189.11,190.26,41493.0,188.0224,189.1255,187.9429,189.0858,41493.0
2025-01-15 09:45:00,190.22,190.8,189.9,190.58,70864.0,189.046,189.6224,188.728,189.4038,70864.0
2025-01-15 09:50:00,190.41,190.85,190.09,190.42,42255.0,189.2348,189.6721,188.9168,189.2448,42255.0
2025-01-15 09:55:00,190.54,191.49,190.41,191.38,47842.0,189.364,190.3082,189.2348,190.1989,47842.0
2025-01-15 10:00:00,191.54,191.54,191.14,191.34,48533.0,190.3579,190.3579,189.9603,190.1591,48533.0
2025-01-15 10:05:00,191.42,191.44,190.77,191.3,56569.0,190.2386,190.2585,189.5926,190.1194,56569.0
2025-01-15 10:10:00,191.19,191.75,191.17,191.7,115276.0,190.01,190.5666,189.9902,190.5169,115276.0
2025-01-15 10:15:00,191.77,191.93,191.08,191.14,40972.0,190.5865,190.7455,189.9007,189.9603,40972.0
2025-01-15 10:20:00,191.12,191.2,190.61,190.74,36065.0,189.9405,190.02,189.4336,189.5628,36065.0
2025-01-15 10:25:00,190.84,191.02,190.71,191.02,12204.0,189.6622,189.8411,189.533,189.8411,12204.0
2025-01-15 10:30:00,190.94,191.02,190.4,190.84,30349.0,189.7616,189.8411,189.2249,189.6622,30349.0
2025-01-15 10:35:00,190.82,190.93,190.09,190.1,34159.0,189.6423,189.7516,188.9168,188.9268,34159.0
2025-01-15 10:40:00,190.18,190.76,190.05,190.39,91930.0,189.0063,189.5827,188.8771,189.215,91930.0
2025-01-15 10:45:00,190.35,190.53,189.82,189.87,32693.0,189.1752,189.3541,188.6485,188.6982,32693.0
2025-01-15 10:50:00,189.68,190.08,189.45,189.9,10236.0,188.5094,188.9069,188.2808,188.728,10236.0
2025-01-15 10:55:00,189.75,190.39,189.75,190.19,46591.0,188.5789,189.215,188.5789,189.0162,46591.0
2025-01-15 11:00:00,190.3,190.41,189.86,189.98,60550.0,189.1255,189.2348,188.6882,188.8075,60550.0
2025-01-15 11:05:00,189.98,190.06,189.43,189.92,30597.0,188.8075,188.887,188.2609,188.7479,30597.0
2025-01-15 11:10:00,189.92,189.94,189.7,189.77,17174.0,188.7479,188.7677,188.5292,188.5988,17174.0
2025-01-15 11:15:00,189.72,189.86,189.38,189.69,17284.0,188.5491,188.6882,188.2112,188.5193,17284.0
2025-01-15 11:20:00,189.66,189.93,189.55,189.81,34054.0,188.4895,188.7578,188.3802,188.6386,34054.0
2025-01-15 11:25:00,189.81,190.23,189.8,189.96,120654.0,188.6386,189.056,188.6286,188.7876,120654.0
2025-01-15 11:30:00,190.0,190.15,189.65,190.04,76849.0,188.8274,188.9765,188.4795,188.8671,76849.0
2025-01-15 11:35:00,189.97,190.18,189.8,189.88,12835.0,188.7976,189.0063,188.6286,188.7081,12835.0
2025-01-15 11:40:00,189.88,189.91,189.41,189.58,13856.0,188.7081,188.7379,188.241,188.41,13856.0
2025-01-15 11:45:00,189.58,189.93,189.53,189.77,22457.0,188.41,188.7578,188.3603,188.5988,22457.0
2025-01-15 11:50:00,189.86,190.0,189.47,189.55,37951.0,188.6882,188.8274,188.3007,188.3802,37951.0
2025-01-15 11:55:00,189.61,189.95,189.35,189.71,43499.0,188.4398,188.7777,188.1814,188.5392,43499.0
2025-01-15 12:00:00,189.7,189.92,189.52,189.86,23956.0,188.5292,188.7479,188.3503,188.6882,23956.0
2025-01-15 12:05:00,189.84,189.98,189.69,189.69,12217.0,188.6684,188.8075,188.5193,188.5193,12217.0
2025-01-15 12:10:00,189.77,189.92,189.46,189.48,29883.0,188.5988,188.7479,188.2907,188.3106,29883.0
2025-01-15 12:15:00,189.39,189.53,189.15,189.17,23783.0,188.2211,188.3603,187.9826,188.0025,23783.0
2025-01-15 12:20:00,189.26,189.37,188.95,189.22,14288.0,188.0919,188.2013,187.7839,188.0522,14288.0
2025-01-15 12:25:00,189.29,189.47,189.0,189.05,38807.0,188.1218,188.3007,187.8336,187.8832,38807.0
2025-01-15 12:30:00,189.02,189.44,188.93,189.41,21613.0,187.8534,188.2708,187.764,188.241,21613.0
2025-01-15 12:35:00,189.41,189.44,188.97,189.01,15556.0,188.241,188.2708,187.8037,187.8435,15556.0
2025-01-15 12:40:00,189.08,189.13,188.94,189.04,11250.0,187.9131,187.9627,187.7739,187.8733,11250.0
2025-01-15 12:45:00,189.04,189.13,188.81,189.04,12555.0,187.8733,187.9627,187.6447,187.8733,12555.0
2025-01-15 12:50:00,189.04,189.25,188.89,189.21,8863.0,187.8733,188.082,187.7242,188.0423,8863.0
2025-01-15 12:55:00,189.19,189.25,188.92,188.98,11416.0,188.0224,188.082,187.754,187.8137,11416.0
2025-01-15 13:00:00,189.03,189.45,188.96,189.44,9426.0,187.8634,188.2808,187.7938,188.2708,9426.0
2025-01-15 13:05:00,189.37,189.44,189.28,189.36,8776.0,188.2013,188.2708,188.1118,188.1913,8776.0
2025-01-15 13:10:00,189.36,189.53,189.3,189.43,11614.0,188.1913,188.3603,188.1317,188.2609,11614.0
2025-01-15 13:15:00,189.49,189.87,189.48,189.69,12440.0,188.3205,188.6982,188.3106,188.5193,12440.0
2025-01-15 13:20:00,189.67,189.87,189.59,189.71,17685.0,188.4994,188.6982,188.4199,188.5392,17685.0
2025-01-15 13:25:00,189.75,190.01,189.7,189.94,8260.0,188.5789,188.8373,188.5292,188.7677,8260.0
2025-01-15 13:30:00,189.93,190.37,189.87,190.34,27109.0,188.7578,189.1951,188.6982,189.1653,27109.0
2025-01-15 13:35:00,190.3,190.41,189.99,190.28,34951.0,189.1255,189.2348,188.8174,189.1057,34951.0
2025-01-15 13:40:00,190.28,190.55,190.15,190.22,22260.0,189.1057,189.374,188.9765,189.046,22260.0
2025-01-15 13:45:00,190.22,190.75,190.21,190.75,25454.0,189.046,189.5728,189.0361,189.5728,25454.0
2025-01-15 13:50:00,190.65,190.97,190.64,190.91,12217.0,189.4734,189.7914,189.4634,189.7318,12217.0
2025-01-15 13:55:00,190.91,191.1,190.82,190.93,20682.0,189.7318,189.9206,189.6423,189.7516,20682.0
2025-01-15 14:00:00,190.92,191.04,190.83,191.0,21079.0,189.7417,189.861,189.6523,189.8212,21079.0
2025-01-15 14:05:00,190.95,191.31,190.94,191.23,34207.0,189.7715,190.1293,189.7616,190.0498,34207.0
2025-01-15 14:10:00,191.16,191.2,190.78,190.86,11246.0,189.9802,190.02,189.6026,189.6821,11246.0
2025-01-15 14:15:00,190.75,190.9,190.69,190.9,7712.0,189.5728,189.7218,189.5131,189.7218,7712.0
2025-01-15 14:20:00,190.93,191.07,190.8,190.9,21123.0,189.7516,189.8908,189.6224,189.7218,21123.0
2025-01-15 14:25:00,190.93,191.11,190.92,191.08,10497.0,189.7516,189.9305,189.7417,189.9007,10497.0
2025-01-15 14:30:00,191.04,191.15,190.95,191.06,17705.0,189.861,189.9703,189.7715,189.8808,17705.0
2025-01-15 14:35:00,191.07,191.43,190.99,191.43,15351.0,189.8908,190.2486,189.8113,190.2486,15351.0
2025-01-15 14:40:00,191.49,191.64,191.29,191.29,30819.0,190.3082,190.4573,190.1094,190.1094,30819.0
2025-01-15 14:45:00,191.16,191.45,191.16,191.45,12288.0,189.9802,190.2684,189.9802,190.2684,12288.0
2025-01-15 14:50:00,191.43,191.64,191.22,191.55,26079.0,190.2486,190.4573,190.0399,190.3678,26079.0
2025-01-15 14:55:00,191.51,191.73,191.37,191.73,23584.0,190.3281,190.5467,190.1889,190.5467,23584.0
2025-01-15 15:00:00,191.68,191.87,191.65,191.75,18723.0,190.497,190.6858,190.4672,190.5666,18723.0
2025-01-15 15:05:00,191.77,192.09,191.6,192.06,34692.0,190.5865,190.9045,190.4175,190.8747,34692.0
2025-01-15 15:10:00,192.06,192.06,191.71,191.82,18882.0,190.8747,190.8747,190.5268,190.6361,18882.0
2025-01-15 15:15:00,191.85,191.87,191.62,191.71,25814.0,190.666,190.6858,190.4374,190.5268,25814.0
2025-01-15 15:20:00,191.69,191.93,191.69,191.86,14854.0,190.5069,190.7455,190.5069,190.6759,14854.0
2025-01-15 15:25:00,191.83,191.98,191.63,191.72,25238.0,190.6461,190.7952,190.4473,190.5368,25238.0
2025-01-15 15:30:00,191.69,191.74,191.58,191.67,48173.0,190.5069,190.5566,190.3976,190.4871,48173.0
2025-01-15 15:35:00,191.67,191.77,191.36,191.42,47456.0,190.4871,190.5865,190.179,190.2386,47456.0
2025-01-15 15:40:00,191.38,191.6,191.37,191.44,38349.0,190.1989,190.4175,190.1889,190.2585,38349.0
2025-01-15 15:45:00,191.44,191.6,191.22,191.42,42204.0,190.2585,190.4175,190.0399,190.2386,42204.0
2025-01-15 15:50:00,191.42,191.73,190.98,191.05,78808.0,190.2386,190.5467,189.8013,189.8709,78808.0
2025-01-15 15:55:00,191.06,191.12,190.49,190.5,256937.0,189.8808,189.9405,189.3144,189.3243,256937.0
2025-01-16 09:30:00,189.99,191.76,189.99,191.49,55809.0,188.8174,190.5765,188.8174,190.3082,55809.0
2025-01-16 09:35:00,191.5,191.88,190.92,191.31,44775.0,190.3181,190.6958,189.7417,190.1293,44775.0
2025-01-16 09:40:00,191.37,192.18,191.31,192.01,51486.0,190.1889,190.9939,190.1293,190.825,51486.0
2025-01-16 09:45:00,191.78,191.78,190.68,191.07,55504.0,190.5964,190.5964,189.5032,189.8908,55504.0
2025-01-16 09:50:00,191.12,191.37,191.0,191.25,17238.0,189.9405,190.1889,189.8212,190.0697,17238.0
2025-01-16 09:55:00,191.2,191.32,190.89,190.89,10875.0,190.02,190.1392,189.7119,189.7119,10875.0
2025-01-16 10:00:00,190.81,190.86,190.47,190.65,16077.0,189.6324,189.6821,189.2945,189.4734,16077.0
2025-01-16 10:05:00,190.75,191.08,190.56,191.0,12121.0,189.5728,189.9007,189.3839,189.8212,12121.0
2025-01-16 10:10:00,191.04,191.42,190.5,190.51,26169.0,189.861,190.2386,189.3243,189.3342,26169.0
2025-01-16 10:15:00,190.53,191.11,190.35,191.11,10834.0,189.3541,189.9305,189.1752,189.9305,10834.0
2025-01-16 10:20:00,191.03,191.12,190.71,191.11,5519.0,189.851,189.9405,189.533,189.9305,5519.0
2025-01-16 10:25:00,191.19,191.36,190.78,190.94,5681.0,190.01,190.179,189.6026,189.7616,5681.0
2025-01-16 10:30:00,190.56,190.79,190.52,190.56,3473.0,189.3839,189.6125,189.3442,189.3839,3473.0
2025-01-16 10:35:00,190.43,190.55,189.88,190.07,9961.0,189.2547,189.374,188.7081,188.8969,9961.0
2025-01-16 10:40:00,190.0,190.08,189.5,189.77,10290.0,188.8274,188.9069,188.3305,188.5988,10290.0
2025-01-16 10:45:00,189.77,189.85,189.51,189.58,6859.0,188.5988,188.6783,188.3404,188.41,6859.0
2025-01-16 10:50:00,189.67,189.83,189.38,189.5,8842.0,188.4994,188.6584,188.2112,188.3305,8842.0
2025-01-16 10:55:00,189.52,189.74,189.37,189.71,8917.0,188.3503,188.569,188.2013,188.5392,8917.0
2025-01-16 11:00:00,189.7,189.94,189.65,189.87,8479.0,188.5292,188.7677,188.4795,188.6982,8479.0
2025-01-16 11:05:00,189.87,189.87,189.44,189.44,6890.0,188.6982,188.6982,188.2708,188.2708,6890.0
2025-01-16 11:10:00,189.4,189.55,188.8,188.83,42331.0,188.2311,188.3802,187.6348,187.6646,42331.0
2025-01-16 11:15:00,188.77,189.07,188.58,189.03,13464.0,187.605,187.9031,187.4161,187.8634,13464.0
2025-01-16 11:20:00,189.06,189.33,188.67,189.33,13118.0,187.8932,188.1615,187.5056,188.1615,13118.0
2025-01-16 11:25:00,189.27,189.71,189.26,189.63,8077.0,188.1019,188.5392,188.0919,188.4597,8077.0
2025-01-16 11:30:00,189.63,189.71,189.18,189.25,15607.0,188.4597,188.5392,188.0124,188.082,15607.0
2025-01-16 11:35:00,189.18,189.91,189.18,189.91,11627.0,188.0124,188.7379,188.0124,188.7379,11627.0
2025-01-16 11:40:00,189.81,190.05,189.48,189.75,10892.0,188.6386,188.8771,188.3106,188.5789,10892.0
2025-01-16 11:45:00,189.75,190.17,189.64,190.14,12111.0,188.5789,188.9963,188.4696,188.9665,12111.0
2025-01-16 11:50:00,190.16,190.27,189.83,189.83,20544.0,188.9864,189.0957,188.6584,188.6584,20544.0
2025-01-16 11:55:00,189.83,189.86,189.41,189.64,15670.0,188.6584,188.6882,188.241,188.4696,15670.0
2025-01-16 12:00:00,189.63,189.77,189.55,189.63,15406.0,188.4597,188.5988,188.3802,188.4597,15406.0
2025-01-16 12:05:00,189.63,189.63,189.26,189.44,20392.0,188.4597,188.4597,188.0919,188.2708,20392.0
2025-01-16 12:10:00,189.46,189.49,189.31,189.35,6367.0,188.2907,188.3205,188.1416,188.1814,6367.0
2025-01-16 12:15:00,189.37,189.57,189.22,189.31,9104.0,188.2013,188.4,188.0522,188.1416,9104.0
2025-01-16 12:20:00,189.31,189.5,189.17,189.19,33961.0,188.1416,188.3305,188.0025,188.0224,33961.0
2025-01-16 12:25:00,189.19,189.33,188.87,189.13,32229.0,188.0224,188.1615,187.7044,187.9627,32229.0
2025-01-16 12:30:00,189.21,189.25,188.8,188.8,21357.0,188.0423,188.082,187.6348,187.6348,21357.0
2025-01-16 12:35:00,188.84,188.91,188.72,188.77,9158.0,187.6745,187.7441,187.5553,187.605,9158.0
2025-01-16 12:40:00,188.74,188.81,188.3,188.44,10986.0,187.5752,187.6447,187.1379,187.277,10986.0
2025-01-16 12:45:00,188.45,188.61,188.24,188.24,22355.0,187.2869,187.446,187.0782,187.0782,22355.0
2025-01-16 12:50:00,188.33,188.41,188.04,188.15,18338.0,187.1677,187.2472,186.8795,186.9888,18338.0
2025-01-16 12:55:00,188.16,188.5,188.15,188.29,14609.0,186.9987,187.3366,186.9888,187.1279,14609.0
2025-01-16 13:00:00,188.28,188.35,187.89,187.89,11507.0,187.118,187.1876,186.7304,186.7304,11507.0
2025-01-16 13:05:00,188.0,188.09,187.77,187.86,9403.0,186.8397,186.9292,186.6111,186.7006,9403.0
2025-01-16 13:10:00,187.88,188.08,187.66,188.07,31590.0,186.7205,186.9192,186.5018,186.9093,31590.0
2025-01-16 13:15:00,188.08,188.19,187.9,188.07,8729.0,186.9192,187.0286,186.7403,186.9093,8729.0
2025-01-16 13:20:00,188.15,188.39,188.15,188.37,7305.0,186.9888,187.2273,186.9888,187.2074,7305.0
2025-01-16 13:25:00,188.36,188.43,187.93,188.19,14763.0,187.1975,187.2671,186.7702,187.0286,14763.0
2025-01-16 13:30:00,188.17,188.27,188.01,188.05,21387.0,187.0087,187.1081,186.8497,186.8894,21387.0
2025-01-16 13:35:00,188.17,188.25,188.01,188.19,7425.0,187.0087,187.0882,186.8497,187.0286,7425.0
2025-01-16 13:40:00,188.18,188.44,188.0,188.34,8688.0,187.0186,187.277,186.8397,187.1776,8688.0
2025-01-16 13:45:00,188.36,188.48,187.85,188.29,9462.0,187.1975,187.3168,186.6906,187.1279,9462.0
2025-01-16 13:50:00,188.27,188.35,188.08,188.12,8276.0,187.1081,187.1876,186.9192,186.959,8276.0
2025-01-16 13:55:00,188.08,188.19,187.87,187.98,9123.0,186.9192,187.0286,186.7105,186.8198,9123.0
2025-01-16 14:00:00,187.91,188.34,187.84,188.15,20523.0,186.7503,187.1776,186.6807,186.9888,20523.0
2025-01-16 14:05:00,188.18,188.2,188.05,188.11,4900.0,187.0186,187.0385,186.8894,186.949,4900.0
2025-01-16 14:10:00,188.21,188.43,188.05,188.43,14767.0,187.0484,187.2671,186.8894,187.2671,14767.0
2025-01-16 14:15:00,188.44,188.61,188.42,188.52,9619.0,187.277,187.446,187.2571,187.3565,9619.0
2025-01-16 14:20:00,188.48,188.56,188.28,188.3,17696.0,187.3168,187.3963,187.118,187.1379,17696.0
2025-01-16 14:25:00,188.31,188.58,188.3,188.51,9861.0,187.1478,187.4161,187.1379,187.3466,9861.0
2025-01-16 14:30:00,188.53,188.58,188.17,188.22,10820.0,187.3665,187.4161,187.0087,187.0584,10820.0
2025-01-16 14:35:00,188.21,188.29,188.14,188.23,9764.0,187.0484,187.1279,186.9789,187.0683,9764.0
2025-01-16 14:40:00,188.16,188.2,187.89,187.89,6726.0,186.9987,187.0385,186.7304,186.7304,6726.0
2025-01-16 14:45:00,187.91,188.0,187.81,187.83,12153.0,186.7503,186.8397,186.6509,186.6708,12153.0
2025-01-16 14:50:00,187.81,187.94,187.66,187.75,17952.0,186.6509,186.7801,186.5018,186.5913,17952.0
2025-01-16 14:55:00,187.75,187.94,187.74,187.8,9934.0,186.5913,186.7801,186.5813,186.641,9934.0
2025-01-16 15:00:00,187.77,187.79,187.52,187.56,17266.0,186.6111,186.631,186.3627,186.4024,17266.0
2025-01-16 15:05:00,187.59,187.88,187.54,187.74,17251.0,186.4323,186.7205,186.3826,186.5813,17251.0
2025-01-16 15:10:00,187.8,187.85,187.68,187.69,14228.0,186.641,186.6906,186.5217,186.5316,14228.0
2025-01-16 15:15:00,187.64,187.92,187.64,187.74,14241.0,186.4819,186.7602,186.4819,186.5813,14241.0
2025-01-16 15:20:00,187.67,187.87,187.5,187.78,22979.0,186.5118,186.7105,186.3428,186.6211,22979.0
2025-01-16 15:25:00,187.73,188.07,187.68,188.0,12505.0,186.5714,186.9093,186.5217,186.8397,12505.0
2025-01-16 15:30:00,188.07,188.36,188.06,188.36,17580.0,186.9093,187.1975,186.8994,187.1975,17580.0
2025-01-16 15:35:00,188.33,188.51,188.16,188.44,17673.0,187.1677,187.3466,186.9987,187.277,17673.0
2025-01-16 15:40:00,188.46,188.79,188.39,188.79,28387.0,187.2969,187.6248,187.2273,187.6248,28387.0
2025-01-16 15:45:00,188.74,188.83,188.48,188.83,25193.0,187.5752,187.6646,187.3168,187.6646,25193.0
2025-01-16 15:50:00,188.75,189.22,188.61,188.89,60502.0,187.5851,188.0522,187.446,187.7242,60502.0
2025-01-16 15:55:00,188.88,188.97,188.2,188.43,205129.0,187.7143,187.8037,187.0385,187.2671,205129.0
2025-01-17 09:30:00,189.0,189.05,187.93,188.1,244129.0,187.8336,187.8832,186.7702,186.9391,244129.0
2025-01-17 09:35:00,188.22,188.9,187.92,188.62,26416.0,187.0584,187.7342,186.7602,187.4559,26416.0
2025-01-17 09:40:00,189.15,189.5,188.87,189.44,8567.0,187.9826,188.3305,187.7044,188.2708,8567.0
2025-01-17 09:45:00,189.54,189.68,189.15,189.52,41695.0,188.3702,188.5094,187.9826,188.3503,41695.0
2025-01-17 09:50:00,189.55,189.83,189.39,189.42,16161.0,188.3802,188.6584,188.2211,188.251,16161.0
2025-01-17 09:55:00,189.5,189.58,188.98,189.58,20348.0,188.3305,188.41,187.8137,188.41,20348.0
2025-01-17 10:00:00,189.48,190.08,189.47,189.9,29828.0,188.3106,188.9069,188.3007,188.728,29828.0
2025-01-17 10:05:00,189.89,189.92,189.71,189.84,5660.0,188.7181,188.7479,188.5392,188.6684,5660.0
2025-01-17 10:10:00,189.87,190.24,189.5,190.24,47659.0,188.6982,189.0659,188.3305,189.0659,47659.0
2025-01-17 10:15:00,190.15,190.25,189.85,190.07,30438.0,188.9765,189.0758,188.6783,188.8969,30438.0
2025-01-17 10:20:00,190.04,190.08,189.62,190.0,7585.0,188.8671,188.9069,188.4497,188.8274,7585.0
2025-01-17 10:25:00,189.96,190.29,189.72,190.25,21008.0,188.7876,189.1156,188.5491,189.0758,21008.0
2025-01-17 10:30:00,190.25,190.43,190.12,190.22,22123.0,189.0758,189.2547,188.9466,189.046,22123.0
2025-01-17 10:35:00,190.22,190.69,190.06,190.56,19763.0,189.046,189.5131,188.887,189.3839,19763.0
2025-01-17 10:40:00,190.43,190.76,190.43,190.59,15817.0,189.2547,189.5827,189.2547,189.4137,15817.0
2025-01-17 10:45:00,190.47,190.79,190.44,190.66,13500.0,189.2945,189.6125,189.2647,189.4833,13500.0
2025-01-17 10:50:00,190.67,190.9,190.57,190.89,17746.0,189.4932,189.7218,189.3939,189.7119,17746.0
2025-01-17 10:55:00,190.81,191.06,190.62,190.7,25440.0,189.6324,189.8808,189.4436,189.5231,25440.0
2025-01-17 11:00:00,190.73,191.04,190.56,190.68,16372.0,189.5529,189.861,189.3839,189.5032,16372.0
2025-01-17 11:05:00,190.74,191.11,190.64,191.11,22001.0,189.5628,189.9305,189.4634,189.9305,22001.0
2025-01-17 11:10:00,191.11,191.17,190.82,191.17,13211.0,189.9305,189.9902,189.6423,189.9902,13211.0
2025-01-17 11:15:00,191.2,191.61,191.15,191.36,67250.0,190.02,190.4274,189.9703,190.179,67250.0
2025-01-17 11:20:00,191.36,191.99,191.35,191.89,54373.0,190.179,190.8051,190.169,190.7057,54373.0
2025-01-17 11:25:00,191.89,192.0,191.58,191.64,33632.0,190.7057,190.815,190.3976,190.4573,33632.0
2025-01-17 11:30:00,191.63,191.9,191.56,191.84,65469.0,190.4473,190.7157,190.3778,190.656,65469.0
2025-01-17 11:35:00,191.83,192.11,191.79,192.06,26132.0,190.6461,190.9244,190.6063,190.8747,26132.0
2025-01-17 11:40:00,192.06,192.54,192.06,192.41,18977.0,190.8747,191.3517,190.8747,191.2225,18977.0
2025-01-17 11:45:00,192.49,192.76,192.44,192.71,52497.0,191.302,191.5703,191.2523,191.5207,52497.0
2025-01-17 11:50:00,192.71,192.88,192.51,192.82,32404.0,191.5207,191.6896,191.3219,191.63,32404.0
2025-01-17 11:55:00,192.81,192.9,192.3,192.38,36234.0,191.62,191.7095,191.1132,191.1927,36234.0
2025-01-17 12:00:00,192.38,192.43,192.01,192.18,33019.0,191.1927,191.2424,190.825,190.9939,33019.0
2025-01-17 12:05:00,192.19,192.31,192.08,192.25,14347.0,191.0039,191.1231,190.8945,191.0635,14347.0
2025-01-17 12:10:00,192.24,192.53,192.24,192.5,14861.0,191.0536,191.3418,191.0536,191.312,14861.0
2025-01-17 12:15:00,192.5,192.76,192.45,192.75,19228.0,191.312,191.5703,191.2623,191.5604,19228.0
2025-01-17 12:20:00,192.75,192.88,192.61,192.68,12739.0,191.5604,191.6896,191.4213,191.4908,12739.0
2025-01-17 12:25:00,192.69,193.1,192.69,192.96,16719.0,191.5008,191.9082,191.5008,191.7691,16719.0
2025-01-17 12:30:00,192.96,192.99,192.77,192.81,16154.0,191.7691,191.7989,191.5803,191.62,16154.0
2025-01-17 12:35:00,192.77,193.1,192.59,193.08,33677.0,191.5803,191.9082,191.4014,191.8884,33677.0
2025-01-17 12:40:00,193.04,193.17,192.93,192.96,15795.0,191.8486,191.9778,191.7393,191.7691,15795.0
2025-01-17 12:45:00,193.0,193.0,192.83,192.92,13621.0,191.8089,191.8089,191.6399,191.7294,13621.0
2025-01-17 12:50:00,192.86,192.9,192.44,192.45,11340.0,191.6697,191.7095,191.2523,191.2623,11340.0
2025-01-17 12:55:00,192.37,192.44,192.05,192.24,13475.0,191.1828,191.2523,190.8647,191.0536,13475.0
2025-01-17 13:00:00,192.3,192.47,192.21,192.29,16073.0,191.1132,191.2821,191.0237,191.1032,16073.0
2025-01-17 13:05:00,192.27,192.43,192.17,192.27,8156.0,191.0834,191.2424,190.984,191.0834,8156.0
2025-01-17 13:10:00,192.34,192.5,192.24,192.35,32607.0,191.1529,191.312,191.0536,191.1629,32607.0
2025-01-17 13:15:00,192.36,192.51,192.12,192.37,15771.0,191.1728,191.3219,190.9343,191.1828,15771.0
2025-01-17 13:20:00,192.39,192.5,192.0,192.03,22773.0,191.2026,191.312,190.815,190.8449,22773.0
2025-01-17 13:25:00,192.03,192.15,191.96,191.97,8981.0,190.8449,190.9641,190.7753,190.7852,8981.0
2025-01-17 13:30:00,191.92,192.04,191.82,191.86,3070.0,190.7355,190.8548,190.6361,190.6759,3070.0
2025-01-17 13:35:00,191.84,192.1,191.84,192.04,19350.0,190.656,190.9144,190.656,190.8548,19350.0
2025-01-17 13:40:00,192.0,192.01,191.64,191.69,17645.0,190.815,190.825,190.4573,190.5069,17645.0
2025-01-17 13:45:00,191.72,191.72,191.64,191.67,2651.0,190.5368,190.5368,190.4573,190.4871,2651.0
2025-01-17 13:50:00,191.69,191.7,191.45,191.5,6552.0,190.5069,190.5169,190.2684,190.3181,6552.0
2025-01-17 13:55:00,191.56,191.58,191.37,191.54,5103.0,190.3778,190.3976,190.1889,190.3579,5103.0
2025-01-17 14:00:00,191.49,191.58,191.44,191.51,6690.0,190.3082,190.3976,190.2585,190.3281,6690.0
2025-01-17 14:05:00,191.54,191.67,191.51,191.67,6996.0,190.3579,190.4871,190.3281,190.4871,6996.0
2025-01-17 14:10:00,191.54,191.56,191.49,191.52,3545.0,190.3579,190.3778,190.3082,190.338,3545.0
2025-01-17 14:15:00,191.54,191.54,191.29,191.36,8403.0,190.3579,190.3579,190.1094,190.179,8403.0
2025-01-17 14:20:00,191.29,191.71,191.29,191.67,6830.0,190.1094,190.5268,190.1094,190.4871,6830.0
2025-01-17 14:25:00,191.62,191.73,191.5,191.58,6220.0,190.4374,190.5467,190.3181,190.3976,6220.0
2025-01-17 14:30:00,191.59,191.6,191.39,191.4,4506.0,190.4076,190.4175,190.2088,190.2187,4506.0
2025-01-17 14:35:00,191.46,192.19,191.45,191.78,28648.0,190.2784,191.0039,190.2684,190.5964,28648.0
2025-01-17 14:40:00,191.71,191.82,191.64,191.71,8206.0,190.5268,190.6361,190.4573,190.5268,8206.0
2025-01-17 14:45:00,191.69,191.8,191.55,191.63,7620.0,190.5069,190.6163,190.3678,190.4473,7620.0
2025-01-17 14:50:00,191.63,191.77,191.54,191.65,8106.0,190.4473,190.5865,190.3579,190.4672,8106.0
2025-01-17 14:55:00,191.59,191.68,191.49,191.5,15264.0,190.4076,190.497,190.3082,190.3181,15264.0
2025-01-17 15:00:00,191.51,191.52,191.25,191.3,8950.0,190.3281,190.338,190.0697,190.1194,8950.0
2025-01-17 15:05:00,191.3,191.3,191.0,191.17,18489.0,190.1194,190.1194,189.8212,189.9902,18489.0
2025-01-17 15:10:00,191.17,191.47,191.17,191.4,11242.0,189.9902,190.2883,189.9902,190.2187,11242.0
2025-01-17 15:15:00,191.43,191.68,191.42,191.65,24823.0,190.2486,190.497,190.2386,190.4672,24823.0
2025-01-17 15:20:00,191.61,191.9,191.6,191.71,39121.0,190.4274,190.7157,190.4175,190.5268,39121.0
2025-01-17 15:25:00,191.75,191.88,191.42,191.55,26729.0,190.5666,190.6958,190.2386,190.3678,26729.0
2025-01-17 15:30:00,191.49,191.63,191.34,191.42,39081.0,190.3082,190.4473,190.1591,190.2386,39081.0
2025-01-17 15:35:00,191.41,191.46,191.04,191.23,38758.0,190.2287,190.2784,189.861,190.0498,38758.0
2025-01-17 15:40:00,191.19,191.26,190.65,190.66,36084.0,190.01,190.0796,189.4734,189.4833,36084.0
2025-01-17 15:45:00,190.6,191.13,190.6,190.95,39212.0,189.4237,189.9504,189.4237,189.7715,39212.0
2025-01-17 15:50:00,190.86,191.04,190.51,190.95,98123.0,189.6821,189.861,189.3342,189.7715,98123.0
2025-01-17 15:55:00,190.86,191.4,190.86,190.96,238112.0,189.6821,190.2187,189.6821,189.7815,238112.0
2025-01-21 09:30:00,191.0,192.68,191.0,192.06,45712.0,189.8212,191.4908,189.8212,190.8747,45712.0
2025-01-21 09:35:00,192.09,192.09,191.51,191.72,24249.0,190.9045,190.9045,190.3281,190.5368,24249.0
2025-01-21 09:40:00,191.89,192.54,191.89,192.47,7695.0,190.7057,191.3517,190.7057,191.2821,7695.0
2025-01-21 09:45:00,192.54,192.91,192.46,192.78,7548.0,191.3517,191.7194,191.2722,191.5902,7548.0
2025-01-21 09:50:00,192.77,193.04,192.69,192.86,19248.0,191.5803,191.8486,191.5008,191.6697,19248.0
2025-01-21 09:55:00,192.92,193.57,192.92,193.55,21406.0,191.7294,192.3753,191.7294,192.3555,21406.0
2025-01-21 10:00:00,193.59,193.75,192.95,193.11,64631.0,192.3952,192.5542,191.7592,191.9182,64631.0
2025-01-21 10:05:00,193.04,193.42,192.96,193.42,15789.0,191.8486,192.2263,191.7691,192.2263,15789.0
2025-01-21 10:10:00,193.42,193.73,192.78,193.21,40296.0,192.2263,192.5344,191.5902,192.0176,40296.0
2025-01-21 10:15:00,193.28,193.65,193.04,193.21,43255.0,192.0871,192.4549,191.8486,192.0176,43255.0
2025-01-21 10:20:00,193.21,193.34,192.86,193.0,25718.0,192.0176,192.1468,191.6697,191.8089,25718.0
2025-01-21 10:25:00,192.99,193.57,192.86,193.5,17134.0,191.7989,192.3753,191.6697,192.3058,17134.0
2025-01-21 10:30:00,193.49,193.93,193.43,193.67,15831.0,192.2958,192.7331,192.2362,192.4747,15831.0
2025-01-21 10:35:00,193.67,193.81,193.52,193.69,18998.0,192.4747,192.6139,192.3257,192.4946,18998.0
2025-01-21 10:40:00,193.71,194.02,193.57,194.02,35720.0,192.5145,192.8226,192.3753,192.8226,35720.0
2025-01-21 10:45:00,193.92,193.99,193.0,193.0,21942.0,192.7232,192.7928,191.8089,191.8089,21942.0
2025-01-21 10:50:00,193.0,193.11,192.84,192.95,36080.0,191.8089,191.9182,191.6499,191.7592,36080.0
2025-01-21 10:55:00,193.04,193.49,192.96,193.37,24247.0,191.8486,192.2958,191.7691,192.1766,24247.0
2025-01-21 11:00:00,193.5,193.59,193.09,193.19,12794.0,192.3058,192.3952,191.8983,191.9977,12794.0
2025-01-21 11:05:00,193.19,193.42,193.13,193.22,10159.0,191.9977,192.2263,191.9381,192.0275,10159.0
2025-01-21 11:10:00,193.32,193.54,193.15,193.48,11276.0,192.1269,192.3455,191.9579,192.2859,11276.0
2025-01-21 11:15:00,193.53,193.56,193.32,193.5,17805.0,192.3356,192.3654,192.1269,192.3058,17805.0
2025-01-21 11:20:00,193.42,193.57,193.33,193.38,24759.0,192.2263,192.3753,192.1368,192.1865,24759.0
2025-01-21 11:25:00,193.43,193.8,193.42,193.53,15269.0,192.2362,192.6039,192.2263,192.3356,15269.0
2025-01-21 11:30:00,193.51,193.83,193.51,193.65,14023.0,192.3157,192.6337,192.3157,192.4549,14023.0
2025-01-21 11:35:00,193.65,193.71,193.0,193.24,18396.0,192.4549,192.5145,191.8089,192.0474,18396.0
2025-01-21 11:40:00,193.31,193.31,192.93,192.99,33069.0,192.117,192.117,191.7393,191.7989,33069.0
2025-01-21 11:45:00,192.95,193.22,192.74,193.21,44533.0,191.7592,192.0275,191.5505,192.0176,44533.0
2025-01-21 11:50:00,193.21,193.21,192.77,193.11,9652.0,192.0176,192.0176,191.5803,191.9182,9652.0
2025-01-21 11:55:00,193.11,193.24,192.88,192.93,9969.0,191.9182,192.0474,191.6896,191.7393,9969.0
2025-01-21 12:00:00,192.89,193.25,192.74,192.97,11142.0,191.6995,192.0573,191.5505,191.779,11142.0
2025-01-21 12:05:00,193.06,193.15,192.72,192.76,11683.0,191.8685,191.9579,191.5306,191.5703,11683.0
2025-01-21 12:10:00,192.73,192.86,192.46,192.57,8968.0,191.5405,191.6697,191.2722,191.3815,8968.0
2025-01-21 12:15:00,192.59,192.96,192.59,192.86,13006.0,191.4014,191.7691,191.4014,191.6697,13006.0
2025-01-21 12:20:00,192.78,192.78,192.32,192.68,17523.0,191.5902,191.5902,191.1331,191.4908,17523.0
2025-01-21 12:25:00,192.62,192.71,192.53,192.65,5946.0,191.4312,191.5207,191.3418,191.461,5946.0
2025-01-21 12:30:00,192.65,192.81,192.63,192.81,11113.0,191.461,191.62,191.4411,191.62,11113.0
2025-01-21 12:35:00,192.81,192.97,192.63,192.67,13808.0,191.62,191.779,191.4411,191.4809,13808.0
2025-01-21 12:40:00,192.7,192.96,192.64,192.67,2900.0,191.5107,191.7691,191.4511,191.4809,2900.0
2025-01-21 12:45:00,192.63,192.63,192.4,192.57,6531.0,191.4411,191.4411,191.2126,191.3815,6531.0
2025-01-21 12:50:00,192.57,192.79,192.55,192.68,11956.0,191.3815,191.6002,191.3616,191.4908,11956.0
2025-01-21 12:55:00,192.7,193.24,192.65,193.05,35768.0,191.5107,192.0474,191.461,191.8586,35768.0
2025-01-21 13:00:00,193.07,193.25,192.91,193.16,16027.0,191.8784,192.0573,191.7194,191.9679,16027.0
2025-01-21 13:05:00,193.09,193.27,192.87,193.02,22283.0,191.8983,192.0772,191.6797,191.8287,22283.0
2025-01-21 13:10:00,192.95,193.02,192.73,192.91,14548.0,191.7592,191.8287,191.5405,191.7194,14548.0
2025-01-21 13:15:00,192.87,193.15,192.81,193.1,15126.0,191.6797,191.9579,191.62,191.9082,15126.0
2025-01-21 13:20:00,193.05,193.52,193.04,193.52,19930.0,191.8586,192.3257,191.8486,192.3257,19930.0
2025-01-21 13:25:00,193.41,193.51,193.1,193.42,27324.0,192.2163,192.3157,191.9082,192.2263,27324.0
2025-01-21 13:30:00,193.34,193.4,193.14,193.38,14432.0,192.1468,192.2064,191.948,192.1865,14432.0
2025-01-21 13:35:00,193.31,193.42,193.23,193.3,12669.0,192.117,192.2263,192.0374,192.107,12669.0
2025-01-21 13:40:00,193.26,193.35,193.11,193.32,14108.0,192.0673,192.1567,191.9182,192.1269,14108.0
2025-01-21 13:45:00,193.28,193.33,193.05,193.12,22732.0,192.0871,192.1368,191.8586,191.9281,22732.0
2025-01-21 13:50:00,193.11,193.47,193.1,193.38,11767.0,191.9182,192.276,191.9082,192.1865,11767.0
2025-01-21 13:55:00,193.32,193.56,193.3,193.56,10424.0,192.1269,192.3654,192.107,192.3654,10424.0
2025-01-21 14:00:00,193.52,193.53,193.28,193.32,17108.0,192.3257,192.3356,192.0871,192.1269,17108.0
2025-01-21 14:05:00,193.33,193.71,193.28,193.67,9110.0,192.1368,192.5145,192.0871,192.4747,9110.0
2025-01-21 14:10:00,193.72,194.14,193.72,194.08,24912.0,192.5244,192.9418,192.5244,192.8822,24912.0
2025-01-21 14:15:00,194.06,194.06,193.74,193.86,29214.0,192.8623,192.8623,192.5443,192.6636,29214.0
2025-01-21 14:20:00,193.86,193.86,193.64,193.67,39609.0,192.6636,192.6636,192.4449,192.4747,39609.0
2025-01-21 14:25:00,193.7,193.9,193.12,193.19,28402.0,192.5045,192.7033,191.9281,191.9977,28402.0
2025-01-21 14:30:00,193.19,193.36,193.03,193.07,14718.0,191.9977,192.1666,191.8387,191.8784,14718.0
2025-01-21 14:35:00,193.04,193.07,192.83,192.95,18198.0,191.8486,191.8784,191.6399,191.7592,18198.0
2025-01-21 14:40:00,192.96,193.11,192.89,193.0,16063.0,191.7691,191.9182,191.6995,191.8089,16063.0
2025-01-21 14:45:00,192.96,193.05,192.93,193.03,15704.0,191.7691,191.8586,191.7393,191.8387,15704.0
2025-01-21 14:50:00,193.03,193.21,192.9,193.03,17844.0,191.8387,192.0176,191.7095,191.8387,17844.0
2025-01-21 14:55:00,193.07,193.09,192.9,193.02,20300.0,191.8784,191.8983,191.7095,191.8287,20300.0
2025-01-21 15:00:00,193.02,193.26,192.97,193.16,27636.0,191.8287,192.0673,191.779,191.9679,27636.0
2025-01-21 15:05:00,193.13,193.25,192.87,192.89,15319.0,191.9381,192.0573,191.6797,191.6995,15319.0
2025-01-21 15:10:00,192.91,193.05,192.88,193.03,14576.0,191.7194,191.8586,191.6896,191.8387,14576.0
2025-01-21 15:15:00,193.03,193.35,192.98,193.16,69118.0,191.8387,192.1567,191.789,191.9679,69118.0
2025-01-21 15:20:00,193.15,193.23,193.02,193.03,44191.0,191.9579,192.0374,191.8287,191.8387,44191.0
2025-01-21 15:25:00,193.03,193.44,193.01,193.44,119971.0,191.8387,192.2461,191.8188,192.2461,119971.0
2025-01-21 15:30:00,193.46,193.46,193.18,193.32,28400.0,192.266,192.266,191.9878,192.1269,28400.0
2025-01-21 15:35:00,193.28,193.63,193.25,193.47,62929.0,192.0871,192.435,192.0573,192.276,62929.0
2025-01-21 15:40:00,193.41,193.69,193.33,193.63,50155.0,192.2163,192.4946,192.1368,192.435,50155.0
2025-01-21 15:45:00,193.63,193.79,193.34,193.64,68052.0,192.435,192.594,192.1468,192.4449,68052.0
2025-01-21 15:50:00,193.68,193.9,193.6,193.66,128221.0,192.4847,192.7033,192.4052,192.4648,128221.0
2025-01-21 15:55:00,193.6,193.64,193.13,193.24,301130.0,192.4052,192.4449,191.9381,192.0474,301130.0
2025-01-22 09:30:00,196.74,198.76,195.34,196.31,262892.0,195.5258,197.5333,194.1344,195.0984,262892.0
2025-01-22 09:35:00,196.32,198.17,196.31,197.37,98920.0,195.1084,196.947,195.0984,196.1519,98920.0
2025-01-22 09:40:00,197.37,197.79,196.09,196.52,49415.0,196.1519,196.5693,194.8798,195.3071,49415.0
2025-01-22 09:45:00,196.58,197.25,195.94,197.25,67072.0,195.3668,196.0326,194.7307,196.0326,67072.0
2025-01-22 09:50:00,197.18,198.38,196.85,198.3,63758.0,195.9631,197.1557,195.6351,197.0762,63758.0
2025-01-22 09:55:00,198.33,199.16,198.26,198.82,80796.0,197.106,197.9308,197.0364,197.5929,80796.0
2025-01-22 10:00:00,198.79,198.9,196.75,197.08,103947.0,197.5631,197.6725,195.5357,195.8637,103947.0
2025-01-22 10:05:00,197.09,197.23,195.98,196.42,65524.0,195.8736,196.0128,194.7705,195.2078,65524.0
2025-01-22 10:10:00,196.39,197.44,196.27,197.2,38418.0,195.1779,196.2215,195.0587,195.9829,38418.0
2025-01-22 10:15:00,197.24,197.85,197.12,197.49,94371.0,196.0227,196.6289,195.9034,196.2712,94371.0
2025-01-22 10:20:00,197.49,197.99,196.93,197.34,112482.0,196.2712,196.7681,195.7146,196.1221,112482.0
2025-01-22 10:25:00,197.23,197.92,196.95,197.92,79795.0,196.0128,196.6985,195.7345,196.6985,79795.0
2025-01-22 10:30:00,197.93,197.98,197.28,197.57,52446.0,196.7084,196.7581,196.0624,196.3507,52446.0
2025-01-22 10:35:00,197.66,198.29,197.48,197.8,56261.0,196.4401,197.0662,196.2612,196.5792,56261.0
2025-01-22 10:40:00,197.76,198.0,197.46,197.91,26490.0,196.5395,196.778,196.2413,196.6886,26490.0
2025-01-22 10:45:00,197.87,198.02,197.0,197.06,29094.0,196.6488,196.7979,195.7842,195.8438,29094.0
2025-01-22 10:50:00,197.06,197.63,196.85,197.54,24736.0,195.8438,196.4103,195.6351,196.3208,24736.0
2025-01-22 10:55:00,197.53,197.54,196.77,197.07,29698.0,196.3109,196.3208,195.5556,195.8537,29698.0
2025-01-22 11:00:00,196.98,197.46,196.55,196.88,76147.0,195.7643,196.2413,195.337,195.6649,76147.0
2025-01-22 11:05:00,196.88,197.37,196.71,196.9,37748.0,195.6649,196.1519,195.496,195.6848,37748.0
2025-01-22 11:10:00,196.88,197.35,196.7,197.29,32316.0,195.6649,196.132,195.486,196.0724,32316.0
2025-01-22 11:15:00,197.42,197.72,197.21,197.47,44336.0,196.2016,196.4997,195.9929,196.2513,44336.0
2025-01-22 11:20:00,197.57,197.77,197.24,197.63,35347.0,196.3507,196.5494,196.0227,196.4103,35347.0
2025-01-22 11:25:00,197.63,197.81,197.36,197.48,25910.0,196.4103,196.5892,196.142,196.2612,25910.0
2025-01-22 11:30:00,197.58,198.34,197.57,198.09,72317.0,196.3606,197.1159,196.3507,196.8675,72317.0
2025-01-22 11:35:00,198.07,198.65,197.81,198.5,45508.0,196.8476,197.424,196.5892,197.2749,45508.0
2025-01-22 11:40:00,198.61,198.65,198.28,198.37,46652.0,197.3842,197.424,197.0563,197.1457,46652.0
2025-01-22 11:45:00,198.38,198.74,198.17,198.36,21115.0,197.1557,197.5134,196.947,197.1358,21115.0
2025-01-22 11:50:00,198.37,198.6,198.26,198.38,17860.0,197.1457,197.3743,197.0364,197.1557,17860.0
2025-01-22 11:55:00,198.35,198.66,198.18,198.46,57646.0,197.1258,197.4339,196.9569,197.2352,57646.0
2025-01-22 12:00:00,198.55,198.86,198.22,198.77,43745.0,197.3246,197.6327,196.9966,197.5433,43745.0
2025-01-22 12:05:00,198.85,198.85,198.34,198.57,25999.0,197.6228,197.6228,197.1159,197.3445,25999.0
2025-01-22 12:10:00,198.47,198.72,198.17,198.21,19226.0,197.2451,197.4936,196.947,196.9867,19226.0
2025-01-22 12:15:00,198.21,198.24,197.8,198.05,44955.0,196.9867,197.0165,196.5792,196.8277,44955.0
2025-01-22 12:20:00,198.05,198.56,197.97,198.36,24614.0,196.8277,197.3345,196.7482,197.1358,24614.0
2025-01-22 12:25:00,198.45,198.45,198.18,198.24,18687.0,197.2252,197.2252,196.9569,197.0165,18687.0
2025-01-22 12:30:00,198.17,198.35,198.03,198.09,23396.0,196.947,197.1258,196.8078,196.8675,23396.0
2025-01-22 12:35:00,198.11,198.31,197.86,198.25,25496.0,196.8873,197.0861,196.6389,197.0265,25496.0
2025-01-22 12:40:00,198.24,198.24,197.77,198.07,22509.0,197.0165,197.0165,196.5494,196.8476,22509.0
2025-01-22 12:45:00,198.01,198.57,197.95,198.35,26499.0,196.7879,197.3445,196.7283,197.1258,26499.0
2025-01-22 12:50:00,198.35,198.47,198.13,198.32,22839.0,197.1258,197.2451,196.9072,197.096,22839.0
2025-01-22 12:55:00,198.3,198.9,198.25,198.56,54519.0,197.0762,197.6725,197.0265,197.3345,54519.0
2025-01-22 13:00:00,198.54,198.87,198.46,198.74,52436.0,197.3147,197.6426,197.2352,197.5134,52436.0
2025-01-22 13:05:00,198.77,198.91,198.48,198.81,30832.0,197.5433,197.6824,197.255,197.583,30832.0
2025-01-22 13:10:00,198.78,199.3,198.78,199.24,55703.0,197.5532,198.07,197.5532,198.0104,55703.0
2025-01-22 13:15:00,199.24,199.3,198.84,198.84,34361.0,198.0104,198.07,197.6128,197.6128,34361.0
2025-01-22 13:20:00,198.86,199.24,198.72,199.17,39798.0,197.6327,198.0104,197.4936,197.9408,39798.0
2025-01-22 13:25:00,199.22,199.7,199.1,199.53,44644.0,197.9905,198.4675,197.8712,198.2986,44644.0
2025-01-22 13:30:00,199.62,199.83,199.3,199.51,46711.0,198.388,198.5967,198.07,198.2787,46711.0
2025-01-22 13:35:00,199.52,199.97,199.43,199.95,51521.0,198.2886,198.7358,198.1992,198.716,51521.0
2025-01-22 13:40:00,199.94,200.35,199.8,200.29,111947.0,198.706,199.1135,198.5669,199.0539,111947.0
2025-01-22 13:45:00,200.29,200.51,200.06,200.16,30768.0,199.0539,199.2725,198.8253,198.9247,30768.0
2025-01-22 13:50:00,200.29,200.29,199.65,200.11,29216.0,199.0539,199.0539,198.4178,198.875,29216.0
2025-01-22 13:55:00,199.99,200.1,199.46,199.46,27637.0,198.7557,198.865,198.229,198.229,27637.0
2025-01-22 14:00:00,199.49,199.53,199.32,199.46,20235.0,198.2588,198.2986,198.0899,198.229,20235.0
2025-01-22 14:05:00,199.37,199.82,199.34,199.52,32318.0,198.1396,198.5868,198.1097,198.2886,32318.0
2025-01-22 14:10:00,199.52,199.86,199.46,199.86,23867.0,198.2886,198.6265,198.229,198.6265,23867.0
2025-01-22 14:15:00,199.82,199.93,199.59,199.73,19256.0,198.5868,198.6961,198.3582,198.4973,19256.0
2025-01-22 14:20:00,199.73,199.98,199.62,199.98,26677.0,198.4973,198.7458,198.388,198.7458,26677.0
2025-01-22 14:25:00,199.98,200.09,199.83,200.01,51564.0,198.7458,198.8551,198.5967,198.7756,51564.0
2025-01-22 14:30:00,200.01,200.49,199.94,200.49,45461.0,198.7756,199.2526,198.706,199.2526,45461.0
2025-01-22 14:35:00,200.51,200.89,200.4,200.89,52384.0,199.2725,199.6502,199.1632,199.6502,52384.0
2025-01-22 14:40:00,200.82,201.57,200.8,201.52,33933.0,199.5806,200.326,199.5607,200.2763,33933.0
2025-01-22 14:45:00,201.48,201.64,200.72,200.72,41188.0,200.2365,200.3955,199.4812,199.4812,41188.0
2025-01-22 14:50:00,200.78,200.9,200.42,200.53,63244.0,199.5408,199.6601,199.1831,199.2924,63244.0
2025-01-22 14:55:00,200.53,201.55,200.04,201.53,76829.0,199.2924,200.3061,198.8054,200.2862,76829.0
2025-01-22 15:00:00,201.59,201.89,201.05,201.24,56707.0,200.3458,200.644,199.8092,199.998,56707.0
2025-01-22 15:05:00,201.17,201.59,200.86,201.27,64680.0,199.9284,200.3458,199.6204,200.0278,64680.0
2025-01-22 15:10:00,201.27,201.7,201.26,201.65,55518.0,200.0278,200.4552,200.0179,200.4055,55518.0
2025-01-22 15:15:00,201.64,201.74,201.03,201.31,53549.0,200.3955,200.4949,199.7893,200.0676,53549.0
2025-01-22 15:20:00,201.36,201.42,200.61,200.85,60294.0,200.1173,200.1769,199.3719,199.6104,60294.0
2025-01-22 15:25:00,200.82,201.07,200.73,200.76,61188.0,199.5806,199.8291,199.4912,199.521,61188.0
2025-01-22 15:30:00,200.78,201.29,200.76,201.05,49504.0,199.5408,200.0477,199.521,199.8092,49504.0
2025-01-22 15:35:00,201.02,201.22,200.81,201.08,55814.0,199.7794,199.9781,199.5707,199.839,55814.0
2025-01-22 15:40:00,201.14,201.36,200.82,201.06,59783.0,199.8986,200.1173,199.5806,199.8191,59783.0
2025-01-22 15:45:00,201.06,201.68,201.06,201.6,69366.0,199.8191,200.4353,199.8191,200.3558,69366.0
2025-01-22 15:50:00,201.56,202.15,201.5,201.6,156977.0,200.316,200.9024,200.2564,200.3558,156977.0
2025-01-22 15:55:00,201.6,201.82,200.84,200.91,336878.0,200.3558,200.5744,199.6005,199.67,336878.0
2025-01-23 09:30:00,202.3,202.85,200.89,202.2,87050.0,201.0515,201.5981,199.6502,200.9521,87050.0
2025-01-23 09:35:00,202.2,202.53,201.25,201.91,30074.0,200.9521,201.28,200.0079,200.6639,30074.0
2025-01-23 09:40:00,202.02,202.82,201.49,202.82,49354.0,200.7732,201.5683,200.2465,201.5683,49354.0
2025-01-23 09:45:00,202.85,204.49,202.82,204.19,60440.0,201.5981,203.228,201.5683,202.9298,60440.0
2025-01-23 09:50:00,204.27,204.74,203.57,204.2,83411.0,203.0093,203.4764,202.3136,202.9397,83411.0
2025-01-23 09:55:00,204.14,204.72,203.69,204.68,70696.0,202.8801,203.4565,202.4329,203.4168,70696.0
2025-01-23 10:00:00,204.63,204.81,203.97,204.3,56595.0,203.3671,203.546,202.7112,203.0391,56595.0
2025-01-23 10:05:00,204.19,205.2,204.14,204.59,55800.0,202.9298,203.9336,202.8801,203.3273,55800.0
2025-01-23 10:10:00,204.63,204.86,204.19,204.46,45437.0,203.3671,203.5957,202.9298,203.1981,45437.0
2025-01-23 10:15:00,204.4,205.0,204.36,204.7,34051.0,203.1385,203.7348,203.0988,203.4367,34051.0
2025-01-23 10:20:00,204.71,204.8,203.82,204.06,45263.0,203.4466,203.536,202.5621,202.8006,45263.0
2025-01-23 10:25:00,203.98,204.58,203.9,204.26,54330.0,202.7211,203.3174,202.6416,202.9994,54330.0
2025-01-23 10:30:00,204.26,204.41,203.87,204.02,65690.0,202.9994,203.1484,202.6118,202.7609,65690.0
2025-01-23 10:35:00,204.13,204.4,203.55,203.73,40078.0,202.8702,203.1385,202.2938,202.4726,40078.0
2025-01-23 10:40:00,203.61,204.66,203.31,204.63,43918.0,202.3534,203.3969,202.0552,203.3671,43918.0
2025-01-23 10:45:00,204.7,205.04,204.64,205.0,52420.0,203.4367,203.7746,203.377,203.7348,52420.0
2025-01-23 10:50:00,205.0,205.43,204.77,205.35,42266.0,203.7348,204.1622,203.5062,204.0826,42266.0
2025-01-23 10:55:00,205.33,205.37,204.98,205.15,36711.0,204.0628,204.1025,203.7149,203.8839,36711.0
2025-01-23 11:00:00,205.39,205.68,205.39,205.59,25285.0,204.1224,204.4106,204.1224,204.3212,25285.0
2025-01-23 11:05:00,205.63,205.67,205.11,205.12,23330.0,204.3609,204.4007,203.8441,203.8541,23330.0
2025-01-23 11:10:00,205.3,205.35,204.84,205.2,20718.0,204.033,204.0826,203.5758,203.9336,20718.0
2025-01-23 11:15:00,205.08,205.55,205.06,205.43,19230.0,203.8143,204.2814,203.7944,204.1622,19230.0
2025-01-23 11:20:00,205.55,206.36,205.48,206.34,29730.0,204.2814,205.0864,204.2118,205.0665,29730.0
2025-01-23 11:25:00,206.34,206.34,205.95,206.14,38834.0,205.0665,205.0665,204.6789,204.8678,38834.0
2025-01-23 11:30:00,206.21,206.58,205.88,206.43,47447.0,204.9373,205.3051,204.6094,205.156,47447.0
2025-01-23 11:35:00,206.37,206.47,206.01,206.31,23609.0,205.0963,205.1957,204.7386,205.0367,23609.0
2025-01-23 11:40:00,206.31,206.53,205.69,206.03,33615.0,205.0367,205.2554,204.4205,204.7584,33615.0
2025-01-23 11:45:00,206.04,206.37,206.01,206.22,22969.0,204.7684,205.0963,204.7386,204.9473,22969.0
2025-01-23 11:50:00,206.17,206.19,205.89,206.11,36801.0,204.8976,204.9175,204.6193,204.838,36801.0
2025-01-23 11:55:00,206.03,206.07,205.74,205.79,21348.0,204.7584,204.7982,204.4702,204.5199,21348.0
2025-01-23 12:00:00,205.72,205.9,205.31,205.81,84446.0,204.4504,204.6292,204.0429,204.5398,84446.0
2025-01-23 12:05:00,205.89,206.08,205.6,205.9,18143.0,204.6193,204.8081,204.3311,204.6292,18143.0
2025-01-23 12:10:00,206.01,206.1,205.39,205.39,29655.0,204.7386,204.828,204.1224,204.1224,29655.0
2025-01-23 12:15:00,205.49,205.73,205.26,205.42,29940.0,204.2218,204.4603,203.9932,204.1522,29940.0
2025-01-23 12:20:00,205.47,206.28,205.37,206.18,111955.0,204.2019,205.0069,204.1025,204.9075,111955.0
2025-01-23 12:25:00,206.24,206.57,206.22,206.4,49463.0,204.9672,205.2951,204.9473,205.1262,49463.0
2025-01-23 12:30:00,206.33,206.5,206.2,206.41,42782.0,205.0566,205.2255,204.9274,205.1361,42782.0
2025-01-23 12:35:00,206.43,206.43,206.11,206.35,28340.0,205.156,205.156,204.838,205.0765,28340.0
2025-01-23 12:40:00,206.35,206.5,206.27,206.42,20677.0,205.0765,205.2255,204.997,205.146,20677.0
2025-01-23 12:45:00,206.43,206.94,206.28,206.94,55626.0,205.156,205.6628,205.0069,205.6628,55626.0
2025-01-23 12:50:00,206.88,207.16,206.78,207.14,86446.0,205.6032,205.8815,205.5038,205.8616,86446.0
2025-01-23 12:55:00,207.17,207.24,206.52,206.61,95357.0,205.8914,205.961,205.2454,205.3349,95357.0
2025-01-23 13:00:00,206.6,207.14,206.6,206.88,68562.0,205.3249,205.8616,205.3249,205.6032,68562.0
2025-01-23 13:05:00,206.86,206.89,206.47,206.61,41280.0,205.5833,205.6131,205.1957,205.3349,41280.0
2025-01-23 13:10:00,206.64,206.64,206.23,206.31,20981.0,205.3647,205.3647,204.9572,205.0367,20981.0
2025-01-23 13:15:00,206.31,206.38,206.13,206.19,26194.0,205.0367,205.1063,204.8578,204.9175,26194.0
2025-01-23 13:20:00,206.17,206.24,205.76,205.96,45336.0,204.8976,204.9672,204.4901,204.6889,45336.0
2025-01-23 13:25:00,205.98,206.48,205.85,206.34,25072.0,204.7088,205.2057,204.5796,205.0665,25072.0
2025-01-23 13:30:00,206.34,206.34,205.61,205.61,37262.0,205.0665,205.0665,204.341,204.341,37262.0
2025-01-23 13:35:00,205.56,205.66,205.34,205.45,25502.0,204.2913,204.3907,204.0727,204.182,25502.0
2025-01-23 13:40:00,205.42,205.57,204.87,204.9,18112.0,204.1522,204.3013,203.6056,203.6354,18112.0
2025-01-23 13:45:00,204.9,204.95,204.6,204.6,21558.0,203.6354,203.6851,203.3373,203.3373,21558.0
2025-01-23 13:50:00,204.66,204.69,204.18,204.59,28741.0,203.3969,203.4267,202.9199,203.3273,28741.0
2025-01-23 13:55:00,204.59,204.94,204.58,204.94,14380.0,203.3273,203.6752,203.3174,203.6752,14380.0
2025-01-23 14:00:00,204.98,205.24,204.9,205.01,11922.0,203.7149,203.9733,203.6354,203.7447,11922.0
2025-01-23 14:05:00,205.01,205.22,204.83,205.14,11310.0,203.7447,203.9534,203.5659,203.8739,11310.0
2025-01-23 14:10:00,205.14,205.19,204.85,204.93,16450.0,203.8739,203.9236,203.5857,203.6652,16450.0
2025-01-23 14:15:00,205.0,205.24,204.9,204.9,10554.0,203.7348,203.9733,203.6354,203.6354,10554.0
2025-01-23 14:20:00,204.89,205.46,204.88,205.46,11686.0,203.6255,204.192,203.6155,204.192,11686.0
2025-01-23 14:25:00,205.49,205.58,204.94,205.02,22515.0,204.2218,204.3112,203.6752,203.7547,22515.0
2025-01-23 14:30:00,204.94,205.02,204.81,204.95,27253.0,203.6752,203.7547,203.546,203.6851,27253.0
2025-01-23 14:35:00,204.97,205.04,204.73,204.8,28074.0,203.705,203.7746,203.4665,203.536,28074.0
2025-01-23 14:40:00,204.8,205.03,204.65,204.87,17153.0,203.536,203.7646,203.387,203.6056,17153.0
2025-01-23 14:45:00,204.84,205.05,204.76,204.95,18262.0,203.5758,203.7845,203.4963,203.6851,18262.0
2025-01-23 14:50:00,204.9,205.02,204.8,204.94,19189.0,203.6354,203.7547,203.536,203.6752,19189.0
2025-01-23 14:55:00,204.97,205.14,204.93,205.0,25369.0,203.705,203.8739,203.6652,203.7348,25369.0
2025-01-23 15:00:00,204.99,204.99,204.78,204.9,15749.0,203.7249,203.7249,203.5162,203.6354,15749.0
2025-01-23 15:05:00,204.92,205.21,204.68,204.83,34218.0,203.6553,203.9435,203.4168,203.5659,34218.0
2025-01-23 15:10:00,204.82,204.91,204.43,204.51,20455.0,203.5559,203.6454,203.1683,203.2478,20455.0
2025-01-23 15:15:00,204.5,204.72,204.46,204.64,36321.0,203.2379,203.4565,203.1981,203.377,36321.0
2025-01-23 15:20:00,204.64,204.73,204.52,204.66,31294.0,203.377,203.4665,203.2578,203.3969,31294.0
2025-01-23 15:25:00,204.66,204.81,204.45,204.5,35719.0,203.3969,203.546,203.1882,203.2379,35719.0
2025-01-23 15:30:00,204.5,204.67,204.46,204.63,34298.0,203.2379,203.4068,203.1981,203.3671,34298.0
2025-01-23 15:35:00,204.59,204.6,203.89,203.94,30824.0,203.3273,203.3373,202.6317,202.6813,30824.0
2025-01-23 15:40:00,203.95,204.02,203.67,203.82,47260.0,202.6913,202.7609,202.413,202.5621,47260.0
2025-01-23 15:45:00,203.86,204.13,203.7,203.77,50927.0,202.6018,202.8702,202.4428,202.5124,50927.0
2025-01-23 15:50:00,203.79,204.11,203.7,203.8,81248.0,202.5323,202.8503,202.4428,202.5422,81248.0
2025-01-23 15:55:00,203.8,204.25,203.75,204.05,225079.0,202.5422,202.9894,202.4925,202.7907,225079.0
2025-01-24 09:30:00,202.64,204.85,202.41,202.98,37292.0,201.3894,203.5857,201.1608,201.7273,37292.0
2025-01-24 09:35:00,202.93,204.1,202.77,203.71,32975.0,201.6776,202.8404,201.5186,202.4528,32975.0
2025-01-24 09:40:00,203.7,203.93,203.05,203.33,28734.0,202.4428,202.6714,201.7968,202.0751,28734.0
2025-01-24 09:45:00,203.48,203.73,202.31,202.34,42932.0,202.2242,202.4726,201.0614,201.0912,42932.0
2025-01-24 09:50:00,202.64,203.59,202.4,203.04,20363.0,201.3894,202.3335,201.1509,201.7869,20363.0
2025-01-24 09:55:00,202.85,203.43,202.77,203.17,15475.0,201.5981,202.1745,201.5186,201.9161,15475.0
2025-01-24 10:00:00,203.11,203.55,202.85,203.31,27846.0,201.8565,202.2938,201.5981,202.0552,27846.0
2025-01-24 10:05:00,203.33,204.25,203.32,204.06,14899.0,202.0751,202.9894,202.0652,202.8006,14899.0
2025-01-24 10:10:00,203.95,204.46,203.74,204.26,18655.0,202.6913,203.1981,202.4826,202.9994,18655.0
2025-01-24 10:15:00,204.14,204.2,203.86,203.89,17566.0,202.8801,202.9397,202.6018,202.6317,17566.0
2025-01-24 10:20:00,204.11,204.72,203.91,204.55,41009.0,202.8503,203.4565,202.6515,203.2876,41009.0
2025-01-24 10:25:00,204.47,204.5,203.84,204.05,24416.0,203.2081,203.2379,202.582,202.7907,24416.0
2025-01-24 10:30:00,204.03,204.07,203.52,203.58,10503.0,202.7708,202.8105,202.2639,202.3236,10503.0
2025-01-24 10:35:00,203.65,204.1,203.42,203.42,22623.0,202.3931,202.8404,202.1646,202.1646,22623.0
2025-01-24 10:40:00,203.45,204.04,203.44,203.97,14070.0,202.1944,202.7807,202.1844,202.7112,14070.0
2025-01-24 10:45:00,204.03,204.14,203.65,204.02,57748.0,202.7708,202.8801,202.3931,202.7609,57748.0
2025-01-24 10:50:00,203.9,203.9,203.41,203.59,8592.0,202.6416,202.6416,202.1546,202.3335,8592.0
2025-01-24 10:55:00,203.53,203.73,203.45,203.68,7791.0,202.2739,202.4726,202.1944,202.423,7791.0
2025-01-24 11:00:00,203.56,204.23,203.54,204.09,13859.0,202.3037,202.9696,202.2838,202.8304,13859.0
2025-01-24 11:05:00,204.14,204.41,203.98,204.01,79044.0,202.8801,203.1484,202.7211,202.7509,79044.0
2025-01-24 11:10:00,204.01,204.05,203.67,203.67,29071.0,202.7509,202.7907,202.413,202.413,29071.0
2025-01-24 11:15:00,203.84,204.26,203.78,204.26,21678.0,202.582,202.9994,202.5223,202.9994,21678.0
2025-01-24 11:20:00,204.23,204.26,203.55,203.7,15070.0,202.9696,202.9994,202.2938,202.4428,15070.0
2025-01-24 11:25:00,203.7,204.01,203.64,203.77,13373.0,202.4428,202.7509,202.3832,202.5124,13373.0
2025-01-24 11:30:00,203.71,204.17,203.7,204.1,20315.0,202.4528,202.9099,202.4428,202.8404,20315.0
2025-01-24 11:35:00,204.11,204.33,204.04,204.14,10826.0,202.8503,203.0689,202.7807,202.8801,10826.0
2025-01-24 11:40:00,204.08,204.49,204.03,204.46,29666.0,202.8205,203.228,202.7708,203.1981,29666.0
2025-01-24 11:45:00,204.46,204.67,204.25,204.59,24163.0,203.1981,203.4068,202.9894,203.3273,24163.0
2025-01-24 11:50:00,204.5,204.71,204.27,204.64,13199.0,203.2379,203.4466,203.0093,203.377,13199.0
2025-01-24 11:55:00,204.54,204.82,203.85,204.69,36098.0,203.2776,203.5559,202.5919,203.4267,36098.0
2025-01-24 12:00:00,204.7,204.99,204.38,204.97,46190.0,203.4367,203.7249,203.1186,203.705,46190.0
2025-01-24 12:05:00,204.99,205.4,204.77,205.22,35058.0,203.7249,204.1323,203.5062,203.9534,35058.0
2025-01-24 12:10:00,205.2,205.21,204.61,204.61,18037.0,203.9336,203.9435,203.3472,203.3472,18037.0
2025-01-24 12:15:00,204.65,205.01,204.49,204.83,21053.0,203.387,203.7447,203.228,203.5659,21053.0
2025-01-24 12:20:00,204.87,205.21,204.59,205.1,101561.0,203.6056,203.9435,203.3273,203.8342,101561.0
2025-01-24 12:25:00,205.21,205.43,204.96,205.05,11175.0,203.9435,204.1622,203.6951,203.7845,11175.0
2025-01-24 12:30:00,205.05,205.09,204.8,204.95,15574.0,203.7845,203.8242,203.536,203.6851,15574.0
2025-01-24 12:35:00,204.95,205.06,204.34,204.61,26622.0,203.6851,203.7944,203.0789,203.3472,26622.0
2025-01-24 12:40:00,204.54,204.67,204.39,204.52,12778.0,203.2776,203.4068,203.1286,203.2578,12778.0
2025-01-24 12:45:00,204.52,204.6,204.24,204.54,15148.0,203.2578,203.3373,202.9795,203.2776,15148.0
2025-01-24 12:50:00,204.47,204.55,204.18,204.3,8647.0,203.2081,203.2876,202.9199,203.0391,8647.0
2025-01-24 12:55:00,204.3,204.3,203.92,204.03,11608.0,203.0391,203.0391,202.6615,202.7708,11608.0
2025-01-24 13:00:00,204.03,204.38,204.02,204.24,28452.0,202.7708,203.1186,202.7609,202.9795,28452.0
2025-01-24 13:05:00,204.24,204.31,204.08,204.24,42640.0,202.9795,203.0491,202.8205,202.9795,42640.0
2025-01-24 13:10:00,204.23,204.23,203.94,203.99,13990.0,202.9696,202.9696,202.6813,202.731,13990.0
2025-01-24 13:15:00,203.98,204.0,203.69,203.83,10229.0,202.7211,202.741,202.4329,202.572,10229.0
2025-01-24 13:20:00,203.78,204.05,203.78,203.93,18740.0,202.5223,202.7907,202.5223,202.6714,18740.0
2025-01-24 13:25:00,203.93,204.15,203.82,204.02,11109.0,202.6714,202.8901,202.5621,202.7609,11109.0
2025-01-24 13:30:00,203.97,204.2,203.97,203.98,9897.0,202.7112,202.9397,202.7112,202.7211,9897.0
2025-01-24 13:35:00,203.93,204.14,203.86,203.86,25079.0,202.6714,202.8801,202.6018,202.6018,25079.0
2025-01-24 13:40:00,203.92,203.98,203.84,203.92,7704.0,202.6615,202.7211,202.582,202.6615,7704.0
2025-01-24 13:45:00,203.98,204.12,203.43,203.47,40302.0,202.7211,202.8602,202.1745,202.2142,40302.0
2025-01-24 13:50:00,203.47,203.69,203.42,203.48,20330.0,202.2142,202.4329,202.1646,202.2242,20330.0
2025-01-24 13:55:00,203.56,203.7,203.53,203.63,11824.0,202.3037,202.4428,202.2739,202.3733,11824.0
2025-01-24 14:00:00,203.68,203.7,203.11,203.14,18828.0,202.423,202.4428,201.8565,201.8863,18828.0
2025-01-24 14:05:00,203.11,203.25,202.93,203.16,18045.0,201.8565,201.9956,201.6776,201.9062,18045.0
2025-01-24 14:10:00,203.17,203.17,202.79,202.91,13425.0,201.9161,201.9161,201.5384,201.6577,13425.0
2025-01-24 14:15:00,202.84,202.97,202.66,202.78,20697.0,201.5881,201.7173,201.4092,201.5285,20697.0
2025-01-24 14:20:00,202.78,202.81,202.58,202.63,26216.0,201.5285,201.5583,201.3297,201.3794,26216.0
2025-01-24 14:25:00,202.61,202.96,202.59,202.73,129696.0,201.3596,201.7074,201.3397,201.4788,129696.0
2025-01-24 14:30:00,202.75,202.76,202.5,202.65,29472.0,201.4987,201.5086,201.2502,201.3993,29472.0
2025-01-24 14:35:00,202.57,202.87,202.55,202.59,42121.0,201.3198,201.618,201.2999,201.3397,42121.0
2025-01-24 14:40:00,202.59,202.8,202.44,202.77,20468.0,201.3397,201.5484,201.1906,201.5186,20468.0
2025-01-24 14:45:00,202.82,202.88,202.5,202.87,18323.0,201.5683,201.6279,201.2502,201.618,18323.0
2025-01-24 14:50:00,202.85,203.39,202.81,203.36,20918.0,201.5981,202.1347,201.5583,202.1049,20918.0
2025-01-24 14:55:00,203.34,203.4,203.08,203.09,20280.0,202.085,202.1447,201.8267,201.8366,20280.0
2025-01-24 15:00:00,203.1,203.47,203.07,203.34,18978.0,201.8465,202.2142,201.8167,202.085,18978.0
2025-01-24 15:05:00,203.24,203.35,203.12,203.35,11898.0,201.9857,202.095,201.8664,202.095,11898.0
2025-01-24 15:10:00,203.3,203.61,203.28,203.61,14622.0,202.0453,202.3534,202.0254,202.3534,14622.0
2025-01-24 15:15:00,203.66,203.71,203.36,203.41,14688.0,202.4031,202.4528,202.1049,202.1546,14688.0
2025-01-24 15:20:00,203.36,203.42,203.02,203.16,20862.0,202.1049,202.1646,201.767,201.9062,20862.0
2025-01-24 15:25:00,203.16,203.29,202.97,203.18,19806.0,201.9062,202.0354,201.7173,201.926,19806.0
2025-01-24 15:30:00,203.18,203.32,202.93,203.07,28256.0,201.926,202.0652,201.6776,201.8167,28256.0
2025-01-24 15:35:00,203.01,203.17,202.76,202.91,36420.0,201.7571,201.9161,201.5086,201.6577,36420.0
2025-01-24 15:40:00,202.86,202.92,202.73,202.88,35212.0,201.608,201.6676,201.4788,201.6279,35212.0
2025-01-24 15:45:00,202.85,202.9,202.51,202.51,73765.0,201.5981,201.6478,201.2602,201.2602,73765.0
2025-01-24 15:50:00,202.57,203.1,202.57,202.71,81521.0,201.3198,201.8465,201.3198,201.4589,81521.0
2025-01-24 15:55:00,202.67,203.57,202.58,203.57,193615.0,201.4192,202.3136,201.3297,202.3136,193615.0
2025-01-27 09:30:00,203.02,203.91,201.4,201.4,68155.0,201.767,202.6515,200.157,200.157,68155.0
2025-01-27 09:35:00,201.4,203.48,201.35,203.09,28814.0,200.157,202.2242,200.1073,201.8366,28814.0
2025-01-27 09:40:00,203.09,203.09,201.87,202.43,23424.0,201.8366,201.8366,200.6241,201.1807,23424.0
2025-01-27 09:45:00,202.34,203.21,202.32,203.13,12807.0,201.0912,201.9559,201.0713,201.8763,12807.0
2025-01-27 09:50:00,203.15,203.69,203.12,203.59,11558.0,201.8962,202.4329,201.8664,202.3335,11558.0
2025-01-27 09:55:00,203.58,203.73,203.06,203.73,14636.0,202.3236,202.4726,201.8068,202.4726,14636.0
2025-01-27 10:00:00,203.59,204.27,203.59,204.2,26447.0,202.3335,203.0093,202.3335,202.9397,26447.0
2025-01-27 10:05:00,204.17,204.56,203.65,203.75,27681.0,202.9099,203.2975,202.3931,202.4925,27681.0
2025-01-27 10:10:00,203.75,204.36,203.39,203.46,29512.0,202.4925,203.0988,202.1347,202.2043,29512.0
2025-01-27 10:15:00,203.43,203.62,202.67,202.9,36657.0,202.1745,202.3633,201.4192,201.6478,36657.0
2025-01-27 10:20:00,202.93,203.06,202.54,202.89,8822.0,201.6776,201.8068,201.29,201.6378,8822.0
2025-01-27 10:25:00,202.86,203.03,202.59,202.81,22310.0,201.608,201.777,201.3397,201.5583,22310.0
2025-01-27 10:30:00,202.79,202.79,202.19,202.41,9617.0,201.5384,201.5384,200.9421,201.1608,9617.0
2025-01-27 10:35:00,202.47,202.66,202.29,202.4,15678.0,201.2204,201.4092,201.0415,201.1509,15678.0
2025-01-27 10:40:00,202.39,202.92,202.38,202.92,19988.0,201.1409,201.6676,201.131,201.6676,19988.0
2025-01-27 10:45:00,203.0,203.02,202.61,202.77,10445.0,201.7471,201.767,201.3596,201.5186,10445.0
2025-01-27 10:50:00,202.7,203.08,202.7,202.89,18799.0,201.449,201.8267,201.449,201.6378,18799.0
2025-01-27 10:55:00,202.87,202.95,202.66,202.81,33844.0,201.618,201.6975,201.4092,201.5583,33844.0
2025-01-27 11:00:00,202.87,202.87,202.16,202.16,15559.0,201.618,201.618,200.9123,200.9123,15559.0
2025-01-27 11:05:00,202.27,202.27,201.89,201.98,6689.0,201.0217,201.0217,200.644,200.7334,6689.0
2025-01-27 11:10:00,202.07,202.57,201.96,202.16,15944.0,200.8229,201.3198,200.7136,200.9123,15944.0
2025-01-27 11:15:00,202.2,202.39,202.09,202.17,15251.0,200.9521,201.1409,200.8428,200.9223,15251.0
2025-01-27 11:20:00,202.13,202.13,201.83,201.84,8157.0,200.8825,200.8825,200.5844,200.5943,8157.0
2025-01-27 11:25:00,201.86,201.93,201.64,201.89,11136.0,200.6142,200.6838,200.3955,200.644,11136.0
2025-01-27 11:30:00,201.8,201.84,201.41,201.41,12512.0,200.5546,200.5943,200.167,200.167,12512.0
2025-01-27 11:35:00,201.49,201.87,201.47,201.52,12111.0,200.2465,200.6241,200.2266,200.2763,12111.0
2025-01-27 11:40:00,201.58,201.75,201.37,201.51,6731.0,200.3359,200.5049,200.1272,200.2663,6731.0
2025-01-27 11:45:00,201.42,201.82,201.34,201.55,11408.0,200.1769,200.5744,200.0974,200.3061,11408.0
2025-01-27 11:50:00,201.56,201.59,201.26,201.49,11606.0,200.316,200.3458,200.0179,200.2465,11606.0
2025-01-27 11:55:00,201.48,201.8,201.44,201.57,11274.0,200.2365,200.5546,200.1968,200.326,11274.0
2025-01-27 12:00:00,201.5,202.02,201.38,202.02,15571.0,200.2564,200.7732,200.1371,200.7732,15571.0
2025-01-27 12:05:00,202.04,202.11,201.76,202.11,7064.0,200.7931,200.8626,200.5148,200.8626,7064.0
2025-01-27 12:10:00,202.09,202.35,202.08,202.09,15824.0,200.8428,201.1012,200.8328,200.8428,15824.0
2025-01-27 12:15:00,202.06,202.16,201.83,201.91,12789.0,200.8129,200.9123,200.5844,200.6639,12789.0
2025-01-27 12:20:00,201.88,202.09,201.88,201.98,28109.0,200.6341,200.8428,200.6341,200.7334,28109.0
2025-01-27 12:25:00,201.98,202.14,201.79,202.01,49783.0,200.7334,200.8925,200.5446,200.7633,49783.0
2025-01-27 12:30:00,201.96,202.07,201.66,201.7,21719.0,200.7136,200.8229,200.4154,200.4552,21719.0
2025-01-27 12:35:00,201.74,201.99,201.61,201.61,8505.0,200.4949,200.7434,200.3657,200.3657,8505.0
2025-01-27 12:40:00,201.44,201.73,201.44,201.61,15785.0,200.1968,200.485,200.1968,200.3657,15785.0
2025-01-27 12:45:00,201.72,201.72,201.29,201.29,9685.0,200.475,200.475,200.0477,200.0477,9685.0
2025-01-27 12:50:00,201.27,201.27,200.88,200.9,47622.0,200.0278,200.0278,199.6402,199.6601,47622.0
2025-01-27 12:55:00,200.94,201.0,200.66,200.68,15306.0,199.6999,199.7595,199.4216,199.4415,15306.0
2025-01-27 13:00:00,200.68,200.83,200.6,200.66,15709.0,199.4415,199.5905,199.362,199.4216,15709.0
2025-01-27 13:05:00,200.65,200.83,200.52,200.59,48966.0,199.4117,199.5905,199.2825,199.352,48966.0
2025-01-27 13:10:00,200.55,200.61,200.22,200.58,37467.0,199.3123,199.3719,198.9843,199.3421,37467.0
2025-01-27 13:15:00,200.58,200.62,200.4,200.44,15940.0,199.3421,199.3818,199.1632,199.2029,15940.0
2025-01-27 13:20:00,200.4,200.63,200.35,200.56,19046.0,199.1632,199.3918,199.1135,199.3222,19046.0
2025-01-27 13:25:00,200.55,200.65,200.33,200.36,17796.0,199.3123,199.4117,199.0936,199.1234,17796.0
2025-01-27 13:30:00,200.34,200.66,200.25,200.59,23941.0,199.1036,199.4216,199.0141,199.352,23941.0
2025-01-27 13:35:00,200.56,200.89,200.39,200.89,15504.0,199.3222,199.6502,199.1533,199.6502,15504.0
2025-01-27 13:40:00,200.81,201.05,200.74,200.86,17675.0,199.5707,199.8092,199.5011,199.6204,17675.0
2025-01-27 13:45:00,200.76,200.99,200.68,200.87,8011.0,199.521,199.7496,199.4415,199.6303,8011.0
2025-01-27 13:50:00,200.8,200.87,200.55,200.66,13138.0,199.5607,199.6303,199.3123,199.4216,13138.0
2025-01-27 13:55:00,200.71,200.71,200.42,200.5,17420.0,199.4713,199.4713,199.1831,199.2626,17420.0
2025-01-27 14:00:00,200.5,200.79,200.47,200.73,20101.0,199.2626,199.5508,199.2328,199.4912,20101.0
2025-01-27 14:05:00,200.66,200.69,200.37,200.64,16894.0,199.4216,199.4514,199.1334,199.4017,16894.0
2025-01-27 14:10:00,200.6,200.69,200.25,200.25,7169.0,199.362,199.4514,199.0141,199.0141,7169.0
2025-01-27 14:15:00,200.27,200.58,200.21,200.55,29444.0,199.034,199.3421,198.9744,199.3123,29444.0
2025-01-27 14:20:00,200.53,201.02,200.5,201.02,11311.0,199.2924,199.7794,199.2626,199.7794,11311.0
2025-01-27 14:25:00,201.01,201.64,201.01,201.64,13067.0,199.7694,200.3955,199.7694,200.3955,13067.0
2025-01-27 14:30:00,201.63,201.91,201.54,201.77,11403.0,200.3856,200.6639,200.2962,200.5247,11403.0
2025-01-27 14:35:00,201.77,202.13,201.76,202.09,17637.0,200.5247,200.8825,200.5148,200.8428,17637.0
2025-01-27 14:40:00,202.06,202.25,201.91,201.94,9600.0,200.8129,201.0018,200.6639,200.6937,9600.0
2025-01-27 14:45:00,202.03,202.08,201.83,201.86,9213.0,200.7831,200.8328,200.5844,200.6142,9213.0
2025-01-27 14:50:00,201.82,202.21,201.53,201.96,10152.0,200.5744,200.962,200.2862,200.7136,10152.0
2025-01-27 14:55:00,201.99,202.1,201.6,201.69,10384.0,200.7434,200.8527,200.3558,200.4452,10384.0
2025-01-27 15:00:00,201.68,202.24,201.5,201.89,49010.0,200.4353,200.9918,200.2564,200.644,49010.0
2025-01-27 15:05:00,201.82,201.82,201.35,201.44,11512.0,200.5744,200.5744,200.1073,200.1968,11512.0
2025-01-27 15:10:00,201.44,201.61,201.27,201.42,16300.0,200.1968,200.3657,200.0278,200.1769,16300.0
2025-01-27 15:15:00,201.4,201.92,201.19,201.92,14944.0,200.157,200.6738,199.9483,200.6738,14944.0
2025-01-27 15:20:00,201.93,201.99,201.74,201.78,13991.0,200.6838,200.7434,200.4949,200.5347,13991.0
2025-01-27 15:25:00,201.78,201.78,201.46,201.46,11052.0,200.5347,200.5347,200.2167,200.2167,11052.0
2025-01-27 15:30:00,201.46,201.65,201.36,201.56,24174.0,200.2167,200.4055,200.1173,200.316,24174.0
2025-01-27 15:35:00,201.56,201.75,201.48,201.56,20292.0,200.316,200.5049,200.2365,200.316,20292.0
2025-01-27 15:40:00,201.64,202.05,201.55,201.95,23435.0,200.3955,200.803,200.3061,200.7036,23435.0
2025-01-27 15:45:00,202.0,202.24,201.95,202.08,34929.0,200.7533,200.9918,200.7036,200.8328,34929.0
2025-01-27 15:50:00,202.09,202.72,202.09,202.44,48262.0,200.8428,201.4689,200.8428,201.1906,48262.0
2025-01-27 15:55:00,202.52,202.63,202.17,202.51,166758.0,201.2701,201.3794,200.9223,201.2602,166758.0
2025-01-28 09:30:00,201.39,202.22,201.37,201.81,23563.0,200.1471,200.972,200.1272,200.5645,23563.0
2025-01-28 09:35:00,202.06,202.75,201.84,202.09,16656.0,200.8129,201.4987,200.5943,200.8428,16656.0
2025-01-28 09:40:00,202.07,202.32,201.39,201.52,16190.0,200.8229,201.0713,200.1471,200.2763,16190.0
2025-01-28 09:45:00,201.73,201.79,201.04,201.2,20457.0,200.485,200.5446,199.7992,199.9583,20457.0
2025-01-28 09:50:00,201.07,201.11,200.62,200.97,19407.0,199.8291,199.8688,199.3818,199.7297,19407.0
2025-01-28 09:55:00,200.85,201.79,200.7,201.79,24741.0,199.6104,200.5446,199.4613,200.5446,24741.0
2025-01-28 10:00:00,201.78,202.9,201.39,202.9,16951.0,200.5347,201.6478,200.1471,201.6478,16951.0
2025-01-28 10:05:00,202.76,203.1,202.54,202.65,75415.0,201.5086,201.8465,201.29,201.3993,75415.0
2025-01-28 10:10:00,202.54,203.11,202.29,202.95,24578.0,201.29,201.8565,201.0415,201.6975,24578.0
2025-01-28 10:15:00,202.84,203.31,202.81,203.13,36583.0,201.5881,202.0552,201.5583,201.8763,36583.0
2025-01-28 10:20:00,203.08,203.88,203.01,203.39,19232.0,201.8267,202.6217,201.7571,202.1347,19232.0
2025-01-28 10:25:00,203.38,203.79,203.3,203.68,10712.0,202.1248,202.5323,202.0453,202.423,10712.0
2025-01-28 10:30:00,203.67,203.73,203.35,203.73,18386.0,202.413,202.4726,202.095,202.4726,18386.0
2025-01-28 10:35:00,203.65,204.37,203.64,204.31,16472.0,202.3931,203.1087,202.3832,203.0491,16472.0
2025-01-28 10:40:00,204.37,204.5,204.03,204.2,22377.0,203.1087,203.2379,202.7708,202.9397,22377.0
2025-01-28 10:45:00,204.12,204.5,203.91,204.3,14588.0,202.8602,203.2379,202.6515,203.0391,14588.0
2025-01-28 10:50:00,204.25,204.36,204.14,204.24,7622.0,202.9894,203.0988,202.8801,202.9795,7622.0
2025-01-28 10:55:00,204.2,204.33,203.83,204.33,10706.0,202.9397,203.0689,202.572,203.0689,10706.0
2025-01-28 11:00:00,204.5,204.79,204.28,204.79,10467.0,203.2379,203.5261,203.0192,203.5261,10467.0
2025-01-28 11:05:00,204.67,204.67,204.33,204.59,10603.0,203.4068,203.4068,203.0689,203.3273,10603.0
2025-01-28 11:10:00,204.6,204.6,204.16,204.17,11470.0,203.3373,203.3373,202.9,202.9099,11470.0
2025-01-28 11:15:00,204.2,204.4,204.11,204.19,9024.0,202.9397,203.1385,202.8503,202.9298,9024.0
2025-01-28 11:20:00,204.13,204.21,203.61,203.61,13167.0,202.8702,202.9497,202.3534,202.3534,13167.0
2025-01-28 11:25:00,203.53,203.61,202.89,203.22,23188.0,202.2739,202.3534,201.6378,201.9658,23188.0
2025-01-28 11:30:00,203.22,203.4,203.06,203.08,15066.0,201.9658,202.1447,201.8068,201.8267,15066.0
2025-01-28 11:35:00,203.06,203.1,202.71,203.02,5129.0,201.8068,201.8465,201.4589,201.767,5129.0
2025-01-28 11:40:00,203.11,203.25,202.64,203.23,8796.0,201.8565,201.9956,201.3894,201.9757,8796.0
2025-01-28 11:45:00,203.26,203.34,203.04,203.32,6491.0,202.0055,202.085,201.7869,202.0652,6491.0
2025-01-28 11:50:00,203.33,203.33,202.8,203.26,11430.0,202.0751,202.0751,201.5484,202.0055,11430.0
2025-01-28 11:55:00,203.12,203.37,203.05,203.11,13213.0,201.8664,202.1149,201.7968,201.8565,13213.0
2025-01-28 12:00:00,203.18,203.52,203.1,203.52,7026.0,201.926,202.2639,201.8465,202.2639,7026.0
2025-01-28 12:05:00,203.52,203.7,203.5,203.66,24609.0,202.2639,202.4428,202.2441,202.4031,24609.0
2025-01-28 12:10:00,203.67,203.9,203.61,203.83,29912.0,202.413,202.6416,202.3534,202.572,29912.0
2025-01-28 12:15:00,203.84,204.24,203.78,204.17,27258.0,202.582,202.9795,202.5223,202.9099,27258.0
2025-01-28 12:20:00,204.16,204.23,203.92,204.11,13738.0,202.9,202.9696,202.6615,202.8503,13738.0
2025-01-28 12:25:00,204.17,204.2,203.92,204.01,4868.0,202.9099,202.9397,202.6615,202.7509,4868.0
2025-01-28 12:30:00,204.06,204.09,203.81,204.08,19116.0,202.8006,202.8304,202.5521,202.8205,19116.0
2025-01-28 12:35:00,204.09,204.09,203.8,203.92,6205.0,202.8304,202.8304,202.5422,202.6615,6205.0
2025-01-28 12:40:00,203.93,204.29,203.93,204.24,7603.0,202.6714,203.0292,202.6714,202.9795,7603.0
2025-01-28 12:45:00,204.26,204.26,204.03,204.2,13500.0,202.9994,202.9994,202.7708,202.9397,13500.0
2025-01-28 12:50:00,204.24,204.31,204.2,204.25,13381.0,202.9795,203.0491,202.9397,202.9894,13381.0
2025-01-28 12:55:00,204.23,204.56,204.22,204.3,25299.0,202.9696,203.2975,202.9596,203.0391,25299.0
2025-01-28 13:00:00,204.31,204.71,204.31,204.57,21478.0,203.0491,203.4466,203.0491,203.3075,21478.0
2025-01-28 13:05:00,204.62,204.64,204.33,204.47,10345.0,203.3571,203.377,203.0689,203.2081,10345.0
2025-01-28 13:10:00,204.39,204.48,204.02,204.25,11749.0,203.1286,203.218,202.7609,202.9894,11749.0
2025-01-28 13:15:00,204.22,204.43,203.97,204.2,11119.0,202.9596,203.1683,202.7112,202.9397,11119.0
2025-01-28 13:20:00,204.17,204.29,204.12,204.17,4556.0,202.9099,203.0292,202.8602,202.9099,4556.0
2025-01-28 13:25:00,204.17,204.24,203.96,204.06,4746.0,202.9099,202.9795,202.7012,202.8006,4746.0
2025-01-28 13:30:00,204.06,204.16,203.91,203.99,18735.0,202.8006,202.9,202.6515,202.731,18735.0
2025-01-28 13:35:00,204.07,204.13,203.53,203.72,9786.0,202.8105,202.8702,202.2739,202.4627,9786.0
2025-01-28 13:40:00,203.62,203.68,203.43,203.56,9922.0,202.3633,202.423,202.1745,202.3037,9922.0
2025-01-28 13:45:00,203.56,203.57,203.29,203.3,12124.0,202.3037,202.3136,202.0354,202.0453,12124.0
2025-01-28 13:50:00,203.36,203.59,203.24,203.54,12251.0,202.1049,202.3335,201.9857,202.2838,12251.0
2025-01-28 13:55:00,203.45,203.63,203.32,203.33,14255.0,202.1944,202.3733,202.0652,202.0751,14255.0
2025-01-28 14:00:00,203.34,203.43,203.03,203.03,10436.0,202.085,202.1745,201.777,201.777,10436.0
2025-01-28 14:05:00,203.0,203.22,202.99,203.13,27238.0,201.7471,201.9658,201.7372,201.8763,27238.0
2025-01-28 14:10:00,203.14,203.14,202.99,203.05,13441.0,201.8863,201.8863,201.7372,201.7968,13441.0
2025-01-28 14:15:00,203.11,203.14,202.85,203.06,33055.0,201.8565,201.8863,201.5981,201.8068,33055.0
2025-01-28 14:20:00,203.05,203.21,203.02,203.03,15111.0,201.7968,201.9559,201.767,201.777,15111.0
2025-01-28 14:25:00,203.03,203.36,202.82,203.27,17403.0,201.777,202.1049,201.5683,202.0155,17403.0
2025-01-28 14:30:00,203.39,203.59,203.13,203.22,23123.0,202.1347,202.3335,201.8763,201.9658,23123.0
2025-01-28 14:35:00,203.2,203.45,203.09,203.09,13262.0,201.9459,202.1944,201.8366,201.8366,13262.0
2025-01-28 14:40:00,203.1,203.34,203.09,203.13,14390.0,201.8465,202.085,201.8366,201.8763,14390.0
2025-01-28 14:45:00,203.13,203.45,203.13,203.3,19972.0,201.8763,202.1944,201.8763,202.0453,19972.0
2025-01-28 14:50:00,203.29,203.41,203.07,203.34,11367.0,202.0354,202.1546,201.8167,202.085,11367.0
2025-01-28 14:55:00,203.31,203.47,203.31,203.42,16429.0,202.0552,202.2142,202.0552,202.1646,16429.0
2025-01-28 15:00:00,203.42,203.65,203.41,203.56,28626.0,202.1646,202.3931,202.1546,202.3037,28626.0
2025-01-28 15:05:00,203.63,203.65,203.44,203.49,8383.0,202.3733,202.3931,202.1844,202.2341,8383.0
2025-01-28 15:10:00,203.45,203.46,203.32,203.4,12459.0,202.1944,202.2043,202.0652,202.1447,12459.0
2025-01-28 15:15:00,203.33,203.49,203.31,203.31,12072.0,202.0751,202.2341,202.0552,202.0552,12072.0
2025-01-28 15:20:00,203.3,203.36,203.09,203.13,20014.0,202.0453,202.1049,201.8366,201.8763,20014.0
2025-01-28 15:25:00,203.06,203.13,202.92,203.0,11222.0,201.8068,201.8763,201.6676,201.7471,11222.0
2025-01-28 15:30:00,203.0,203.21,202.94,203.09,26655.0,201.7471,201.9559,201.6875,201.8366,26655.0
2025-01-28 15:35:00,203.11,203.42,203.08,203.42,18845.0,201.8565,202.1646,201.8267,202.1646,18845.0
2025-01-28 15:40:00,203.42,203.44,203.17,203.33,22255.0,202.1646,202.1844,201.9161,202.0751,22255.0
2025-01-28 15:45:00,203.3,203.33,202.93,203.03,71947.0,202.0453,202.0751,201.6776,201.777,71947.0
2025-01-28 15:50:00,203.08,203.41,202.98,203.12,61111.0,201.8267,202.1546,201.7273,201.8664,61111.0
2025-01-28 15:55:00,203.13,203.51,203.01,203.17,142154.0,201.8763,202.254,201.7571,201.9161,142154.0
2025-01-29 09:30:00,202.54,203.58,202.54,203.03,21261.0,201.29,202.3236,201.29,201.777,21261.0
2025-01-29 09:35:00,203.03,203.37,202.7,203.18,7596.0,201.777,202.1149,201.449,201.926,7596.0
2025-01-29 09:40:00,203.18,203.62,202.92,203.34,17479.0,201.926,202.3633,201.6676,202.085,17479.0
2025-01-29 09:45:00,203.72,204.61,203.63,204.53,18135.0,202.4627,203.3472,202.3733,203.2677,18135.0
2025-01-29 09:50:00,204.48,205.11,204.42,205.08,9022.0,203.218,203.8441,203.1584,203.8143,9022.0
2025-01-29 09:55:00,205.11,205.5,205.0,205.46,14398.0,203.8441,204.2317,203.7348,204.192,14398.0
2025-01-29 10:00:00,205.35,205.91,205.25,205.83,23641.0,204.0826,204.6392,203.9833,204.5597,23641.0
2025-01-29 10:05:00,205.97,206.2,205.5,205.71,10151.0,204.6988,204.9274,204.2317,204.4404,10151.0
2025-01-29 10:10:00,205.71,205.71,204.81,205.06,11505.0,204.4404,204.4404,203.546,203.7944,11505.0
2025-01-29 10:15:00,205.22,205.24,204.9,204.98,11963.0,203.9534,203.9733,203.6354,203.7149,11963.0
2025-01-29 10:20:00,204.95,205.24,204.75,205.24,7432.0,203.6851,203.9733,203.4863,203.9733,7432.0
2025-01-29 10:25:00,205.02,205.11,204.76,204.95,11172.0,203.7547,203.8441,203.4963,203.6851,11172.0
2025-01-29 10:30:00,205.1,205.5,205.01,205.38,6648.0,203.8342,204.2317,203.7447,204.1125,6648.0
2025-01-29 10:35:00,205.49,205.78,205.4,205.66,8976.0,204.2218,204.51,204.1323,204.3907,8976.0
2025-01-29 10:40:00,205.73,206.0,205.53,205.56,10699.0,204.4603,204.7286,204.2615,204.2913,10699.0
2025-01-29 10:45:00,205.65,205.87,205.56,205.85,11267.0,204.3808,204.5994,204.2913,204.5796,11267.0
2025-01-29 10:50:00,205.83,206.29,205.6,205.6,12310.0,204.5597,205.0168,204.3311,204.3311,12310.0
2025-01-29 10:55:00,205.69,205.73,205.33,205.45,10031.0,204.4205,204.4603,204.0628,204.182,10031.0
2025-01-29 11:00:00,205.34,205.59,205.08,205.08,23149.0,204.0727,204.3212,203.8143,203.8143,23149.0
2025-01-29 11:05:00,205.08,205.17,204.61,204.96,17296.0,203.8143,203.9038,203.3472,203.6951,17296.0
2025-01-29 11:10:00,204.96,205.08,204.77,204.94,28511.0,203.6951,203.8143,203.5062,203.6752,28511.0
2025-01-29 11:15:00,204.94,204.98,204.38,204.66,25230.0,203.6752,203.7149,203.1186,203.3969,25230.0
2025-01-29 11:20:00,204.51,204.82,204.43,204.79,6624.0,203.2478,203.5559,203.1683,203.5261,6624.0
2025-01-29 11:25:00,204.83,205.2,204.72,205.16,21542.0,203.5659,203.9336,203.4565,203.8938,21542.0
2025-01-29 11:30:00,205.05,205.52,205.05,205.4,9301.0,203.7845,204.2516,203.7845,204.1323,9301.0
2025-01-29 11:35:00,205.38,205.64,205.11,205.15,7839.0,204.1125,204.3709,203.8441,203.8839,7839.0
2025-01-29 11:40:00,205.19,205.3,205.13,205.29,9085.0,203.9236,204.033,203.864,204.023,9085.0
2025-01-29 11:45:00,205.3,205.47,205.06,205.39,9101.0,204.033,204.2019,203.7944,204.1224,9101.0
2025-01-29 11:50:00,205.46,205.71,205.34,205.47,9936.0,204.192,204.4404,204.0727,204.2019,9936.0
2025-01-29 11:55:00,205.57,205.63,205.41,205.63,12832.0,204.3013,204.3609,204.1423,204.3609,12832.0
2025-01-29 12:00:00,205.56,205.65,205.32,205.55,11897.0,204.2913,204.3808,204.0528,204.2814,11897.0
2025-01-29 12:05:00,205.61,205.73,205.46,205.58,3817.0,204.341,204.4603,204.192,204.3112,3817.0
2025-01-29 12:10:00,205.61,205.76,205.47,205.53,11849.0,204.341,204.4901,204.2019,204.2615,11849.0
2025-01-29 12:15:00,205.52,205.81,205.51,205.71,7962.0,204.2516,204.5398,204.2417,204.4404,7962.0
2025-01-29 12:20:00,205.68,205.8,205.41,205.56,17328.0,204.4106,204.5299,204.1423,204.2913,17328.0
2025-01-29 12:25:00,205.57,205.68,205.4,205.44,6600.0,204.3013,204.4106,204.1323,204.1721,6600.0
2025-01-29 12:30:00,205.44,205.57,205.37,205.54,8729.0,204.1721,204.3013,204.1025,204.2715,8729.0
2025-01-29 12:35:00,205.48,205.57,205.44,205.45,11777.0,204.2118,204.3013,204.1721,204.182,11777.0
2025-01-29 12:40:00,205.39,205.52,205.18,205.21,12806.0,204.1224,204.2516,203.9137,203.9435,12806.0
2025-01-29 12:45:00,205.21,205.47,205.12,205.38,9507.0,203.9435,204.2019,203.8541,204.1125,9507.0
2025-01-29 12:50:00,205.45,205.56,205.38,205.46,12410.0,204.182,204.2913,204.1125,204.192,12410.0
2025-01-29 12:55:00,205.48,205.68,205.31,205.64,8647.0,204.2118,204.4106,204.0429,204.3709,8647.0
2025-01-29 13:00:00,205.68,205.78,204.57,204.78,37900.0,204.4106,204.51,203.3075,203.5162,37900.0
2025-01-29 13:05:00,204.74,205.21,204.56,205.19,13340.0,203.4764,203.9435,203.2975,203.9236,13340.0
2025-01-29 13:10:00,205.31,205.32,204.77,205.03,13124.0,204.0429,204.0528,203.5062,203.7646,13124.0
2025-01-29 13:15:00,205.03,205.22,205.03,205.16,5330.0,203.7646,203.9534,203.7646,203.8938,5330.0
2025-01-29 13:20:00,205.18,205.32,205.12,205.3,11797.0,203.9137,204.0528,203.8541,204.033,11797.0
2025-01-29 13:25:00,205.37,205.59,205.37,205.59,8307.0,204.1025,204.3212,204.1025,204.3212,8307.0
2025-01-29 13:30:00,205.59,205.59,205.27,205.38,9287.0,204.3212,204.3212,204.0031,204.1125,9287.0
2025-01-29 13:35:00,205.38,205.39,204.79,204.79,7444.0,204.1125,204.1224,203.5261,203.5261,7444.0
2025-01-29 13:40:00,204.83,204.92,204.68,204.81,5891.0,203.5659,203.6553,203.4168,203.546,5891.0
2025-01-29 13:45:00,204.72,205.08,204.63,205.01,7408.0,203.4565,203.8143,203.3671,203.7447,7408.0
2025-01-29 13:50:00,205.01,205.06,204.77,204.98,23329.0,203.7447,203.7944,203.5062,203.7149,23329.0
2025-01-29 13:55:00,204.94,205.05,204.83,205.05,7669.0,203.6752,203.7845,203.5659,203.7845,7669.0
2025-01-29 14:00:00,204.95,204.97,203.95,204.02,37423.0,203.6851,203.705,202.6913,202.7609,37423.0
2025-01-29 14:05:00,204.04,204.21,203.78,204.05,11392.0,202.7807,202.9497,202.5223,202.7907,11392.0
2025-01-29 14:10:00,203.9,204.02,203.66,203.92,5671.0,202.6416,202.7609,202.4031,202.6615,5671.0
2025-01-29 14:15:00,203.87,204.08,203.77,204.08,6519.0,202.6118,202.8205,202.5124,202.8205,6519.0
2025-01-29 14:20:00,204.09,204.14,203.83,203.92,5040.0,202.8304,202.8801,202.572,202.6615,5040.0
2025-01-29 14:25:00,203.84,203.95,203.76,203.84,5190.0,202.582,202.6913,202.5025,202.582,5190.0
2025-01-29 14:30:00,203.81,204.29,203.64,204.19,15761.0,202.5521,203.0292,202.3832,202.9298,15761.0
2025-01-29 14:35:00,204.27,204.81,203.9,204.68,6969.0,203.0093,203.546,202.6416,203.4168,6969.0
2025-01-29 14:40:00,204.8,205.46,204.75,205.27,13023.0,203.536,204.192,203.4863,204.0031,13023.0
2025-01-29 14:45:00,205.16,205.69,205.02,205.18,9575.0,203.8938,204.4205,203.7547,203.9137,9575.0
2025-01-29 14:50:00,205.1,205.57,204.9,205.11,10004.0,203.8342,204.3013,203.6354,203.8441,10004.0
2025-01-29 14:55:00,205.1,205.16,204.55,204.8,11009.0,203.8342,203.8938,203.2876,203.536,11009.0
2025-01-29 15:00:00,204.78,204.82,203.74,203.74,11238.0,203.5162,203.5559,202.4826,202.4826,11238.0
2025-01-29 15:05:00,203.81,204.29,203.68,204.26,7472.0,202.5521,203.0292,202.423,202.9994,7472.0
2025-01-29 15:10:00,204.28,204.65,204.19,204.47,11179.0,203.0192,203.387,202.9298,203.2081,11179.0
2025-01-29 15:15:00,204.46,204.47,203.91,204.19,9493.0,203.1981,203.2081,202.6515,202.9298,9493.0
2025-01-29 15:20:00,204.27,204.89,204.23,204.69,14138.0,203.0093,203.6255,202.9696,203.4267,14138.0
2025-01-29 15:25:00,204.62,204.74,204.42,204.55,12393.0,203.3571,203.4764,203.1584,203.2876,12393.0
2025-01-29 15:30:00,204.57,204.86,204.4,204.76,10212.0,203.3075,203.5957,203.1385,203.4963,10212.0
2025-01-29 15:35:00,204.68,204.68,203.97,203.98,34835.0,203.4168,203.4168,202.7112,202.7211,34835.0
2025-01-29 15:40:00,203.99,204.15,203.77,203.87,33952.0,202.731,202.8901,202.5124,202.6118,33952.0
2025-01-29 15:45:00,203.87,204.03,203.65,203.95,36708.0,202.6118,202.7708,202.3931,202.6913,36708.0
2025-01-29 15:50:00,203.95,204.46,203.79,204.15,52615.0,202.6913,203.1981,202.5323,202.8901,52615.0
2025-01-29 15:55:00,204.2,204.4,203.88,203.95,163081.0,202.9397,203.1385,202.6217,202.6913,163081.0
2025-01-30 09:30:00,206.05,207.28,205.77,206.51,34004.0,204.7783,206.0007,204.5001,205.2355,34004.0
2025-01-30 09:35:00,206.7,207.01,205.97,206.94,15128.0,205.4243,205.7324,204.6988,205.6628,15128.0
2025-01-30 09:40:00,207.2,207.32,206.68,207.19,15680.0,205.9212,206.0405,205.4044,205.9113,15680.0
2025-01-30 09:45:00,207.16,207.48,206.58,207.39,18916.0,205.8815,206.1995,205.3051,206.1101,18916.0
2025-01-30 09:50:00,207.43,207.64,206.9,207.11,15631.0,206.1498,206.3585,205.6231,205.8318,15631.0
2025-01-30 09:55:00,207.11,207.38,206.76,206.76,18143.0,205.8318,206.1001,205.4839,205.4839,18143.0
2025-01-30 10:00:00,206.88,207.27,206.45,206.7,12878.0,205.6032,205.9908,205.1759,205.4243,12878.0
2025-01-30 10:05:00,206.8,207.0,206.39,206.56,11390.0,205.5237,205.7225,205.1162,205.2852,11390.0
2025-01-30 10:10:00,206.8,207.15,206.63,206.97,18961.0,205.5237,205.8715,205.3547,205.6926,18961.0
2025-01-30 10:15:00,206.97,206.97,206.44,206.51,2970.0,205.6926,205.6926,205.1659,205.2355,2970.0
2025-01-30 10:20:00,206.52,206.87,206.52,206.76,5113.0,205.2454,205.5933,205.2454,205.4839,5113.0
2025-01-30 10:25:00,206.74,206.85,206.39,206.46,8199.0,205.4641,205.5734,205.1162,205.1858,8199.0
2025-01-30 10:30:00,206.55,206.95,206.4,206.95,6502.0,205.2752,205.6728,205.1262,205.6728,6502.0
2025-01-30 10:35:00,207.0,207.23,206.9,207.16,11755.0,205.7225,205.951,205.6231,205.8815,11755.0
2025-01-30 10:40:00,207.23,207.28,206.67,206.78,16882.0,205.951,206.0007,205.3945,205.5038,16882.0
2025-01-30 10:45:00,206.88,207.27,206.68,207.13,10951.0,205.6032,205.9908,205.4044,205.8517,10951.0
2025-01-30 10:50:00,207.2,207.28,206.55,206.9,42124.0,205.9212,206.0007,205.2752,205.6231,42124.0
2025-01-30 10:55:00,206.84,206.95,206.44,206.53,15594.0,205.5634,205.6728,205.1659,205.2554,15594.0
2025-01-30 11:00:00,206.69,206.95,206.5,206.88,17989.0,205.4144,205.6728,205.2255,205.6032,17989.0
2025-01-30 11:05:00,206.8,207.11,206.67,207.05,14565.0,205.5237,205.8318,205.3945,205.7722,14565.0
2025-01-30 11:10:00,207.1,207.24,206.93,207.06,11713.0,205.8218,205.961,205.6529,205.7821,11713.0
2025-01-30 11:15:00,207.03,207.41,206.95,207.13,16044.0,205.7523,206.1299,205.6728,205.8517,16044.0
2025-01-30 11:20:00,207.08,207.55,206.97,207.45,10823.0,205.802,206.2691,205.6926,206.1697,10823.0
2025-01-30 11:25:00,207.52,207.75,207.43,207.74,11764.0,206.2393,206.4678,206.1498,206.4579,11764.0
2025-01-30 11:30:00,207.69,207.76,207.38,207.69,22829.0,206.4082,206.4778,206.1001,206.4082,22829.0
2025-01-30 11:35:00,207.74,207.99,207.62,207.99,8300.0,206.4579,206.7064,206.3386,206.7064,8300.0
2025-01-30 11:40:00,207.99,208.24,207.99,208.22,8057.0,206.7064,206.9548,206.7064,206.9349,8057.0
2025-01-30 11:45:00,208.15,208.33,208.1,208.32,30708.0,206.8654,207.0443,206.8157,207.0343,30708.0
2025-01-30 11:50:00,208.33,208.48,208.03,208.3,25927.0,207.0443,207.1933,206.7461,207.0144,25927.0
2025-01-30 11:55:00,208.05,208.31,208.05,208.18,4925.0,206.766,207.0244,206.766,206.8952,4925.0
2025-01-30 12:00:00,208.18,208.59,208.06,208.23,86075.0,206.8952,207.3026,206.7759,206.9449,86075.0
2025-01-30 12:05:00,208.31,208.44,207.79,208.06,27471.0,207.0244,207.1536,206.5076,206.7759,27471.0
2025-01-30 12:10:00,207.98,208.05,207.81,207.93,16655.0,206.6964,206.766,206.5275,206.6467,16655.0
2025-01-30 12:15:00,207.93,208.13,207.76,208.1,31530.0,206.6467,206.8455,206.4778,206.8157,31530.0
2025-01-30 12:20:00,208.09,208.13,207.82,207.92,17043.0,206.8057,206.8455,206.5374,206.6368,17043.0
2025-01-30 12:25:00,207.95,207.99,207.53,207.63,17397.0,206.6666,206.7064,206.2492,206.3486,17397.0
2025-01-30 12:30:00,207.59,207.71,207.5,207.71,12618.0,206.3088,206.4281,206.2194,206.4281,12618.0
2025-01-30 12:35:00,207.59,207.75,207.5,207.74,5201.0,206.3088,206.4678,206.2194,206.4579,5201.0
2025-01-30 12:40:00,207.75,207.83,207.55,207.64,26461.0,206.4678,206.5473,206.2691,206.3585,26461.0
2025-01-30 12:45:00,207.67,207.67,207.3,207.36,16053.0,206.3883,206.3883,206.0206,206.0802,16053.0
2025-01-30 12:50:00,207.46,207.59,207.2,207.52,32672.0,206.1796,206.3088,205.9212,206.2393,32672.0
2025-01-30 12:55:00,207.56,207.64,207.53,207.55,1577.0,206.279,206.3585,206.2492,206.2691,1577.0
2025-01-30 13:00:00,207.55,207.9,207.54,207.9,4629.0,206.2691,206.6169,206.2591,206.6169,4629.0
2025-01-30 13:05:00,207.84,207.93,207.84,207.93,761.0,206.5573,206.6467,206.5573,206.6467,761.0
2025-01-30 13:10:00,207.9,208.24,207.86,208.14,15577.0,206.6169,206.9548,206.5772,206.8554,15577.0
2025-01-30 13:15:00,208.14,208.26,208.12,208.26,9121.0,206.8554,206.9747,206.8355,206.9747,9121.0
2025-01-30 13:20:00,208.26,208.5,208.25,208.5,8748.0,206.9747,207.2132,206.9647,207.2132,8748.0
2025-01-30 13:25:00,208.49,208.5,208.31,208.42,7194.0,207.2033,207.2132,207.0244,207.1337,7194.0
2025-01-30 13:30:00,208.43,208.59,208.35,208.42,10911.0,207.1436,207.3026,207.0641,207.1337,10911.0
2025-01-30 13:35:00,208.48,208.63,208.42,208.59,4978.0,207.1933,207.3424,207.1337,207.3026,4978.0
2025-01-30 13:40:00,208.59,208.59,208.29,208.29,11723.0,207.3026,207.3026,207.0045,207.0045,11723.0
2025-01-30 13:45:00,208.29,208.5,208.28,208.44,5292.0,207.0045,207.2132,206.9946,207.1536,5292.0
2025-01-30 13:50:00,208.45,208.48,208.3,208.3,22224.0,207.1635,207.1933,207.0144,207.0144,22224.0
2025-01-30 13:55:00,208.31,208.36,208.22,208.31,7301.0,207.0244,207.0741,206.9349,207.0244,7301.0
2025-01-30 14:00:00,208.26,208.33,208.15,208.16,10240.0,206.9747,207.0443,206.8654,206.8753,10240.0
2025-01-30 14:05:00,208.15,208.23,207.96,207.98,28405.0,206.8654,206.9449,206.6765,206.6964,28405.0
2025-01-30 14:10:00,208.02,208.04,207.51,207.79,66366.0,206.7362,206.756,206.2293,206.5076,66366.0
2025-01-30 14:15:00,207.79,207.79,207.59,207.59,6539.0,206.5076,206.5076,206.3088,206.3088,6539.0
2025-01-30 14:20:00,207.61,207.64,207.39,207.47,16499.0,206.3287,206.3585,206.1101,206.1896,16499.0
2025-01-30 14:25:00,207.47,207.52,207.39,207.49,2571.0,206.1896,206.2393,206.1101,206.2094,2571.0
2025-01-30 14:30:00,207.5,207.53,207.35,207.38,5940.0,206.2194,206.2492,206.0703,206.1001,5940.0
2025-01-30 14:35:00,207.32,207.32,207.07,207.08,9626.0,206.0405,206.0405,205.792,205.802,9626.0
2025-01-30 14:40:00,207.08,207.15,207.01,207.06,18900.0,205.802,205.8715,205.7324,205.7821,18900.0
2025-01-30 14:45:00,207.1,207.11,206.77,206.96,21531.0,205.8218,205.8318,205.4939,205.6827,21531.0
2025-01-30 14:50:00,206.9,207.0,206.72,206.8,11274.0,205.6231,205.7225,205.4442,205.5237,11274.0
2025-01-30 14:55:00,206.77,206.87,206.45,206.5,22251.0,205.4939,205.5933,205.1759,205.2255,22251.0
2025-01-30 15:00:00,206.51,206.51,206.18,206.32,29236.0,205.2355,205.2355,204.9075,205.0467,29236.0
2025-01-30 15:05:00,206.34,206.34,205.82,205.86,20440.0,205.0665,205.0665,204.5497,204.5895,20440.0
2025-01-30 15:10:00,205.85,206.14,205.69,205.7,24317.0,204.5796,204.8678,204.4205,204.4305,24317.0
2025-01-30 15:15:00,205.74,205.75,205.41,205.58,18788.0,204.4702,204.4802,204.1423,204.3112,18788.0
2025-01-30 15:20:00,205.5,205.8,205.47,205.66,22375.0,204.2317,204.5299,204.2019,204.3907,22375.0
2025-01-30 15:25:00,205.68,205.73,205.27,205.34,28980.0,204.4106,204.4603,204.0031,204.0727,28980.0
2025-01-30 15:30:00,205.31,205.39,205.04,205.28,35466.0,204.0429,204.1224,203.7746,204.0131,35466.0
2025-01-30 15:35:00,205.21,205.35,204.04,204.2,37076.0,203.9435,204.0826,202.7807,202.9397,37076.0
2025-01-30 15:40:00,204.12,204.12,203.03,203.18,32918.0,202.8602,202.8602,201.777,201.926,32918.0
2025-01-30 15:45:00,203.16,204.15,203.09,204.08,33281.0,201.9062,202.8901,201.8366,202.8205,33281.0
2025-01-30 15:50:00,204.21,204.86,204.21,204.66,56166.0,202.9497,203.5957,202.9497,203.3969,56166.0
2025-01-30 15:55:00,204.67,204.95,204.39,204.64,127508.0,203.4068,203.6851,203.1286,203.377,127508.0
2025-01-31 09:30:00,203.08,205.22,203.08,205.21,34239.0,201.8267,203.9534,201.8267,203.9435,34239.0
2025-01-31 09:35:00,204.94,205.98,204.78,205.78,15213.0,203.6752,204.7088,203.5162,204.51,15213.0
2025-01-31 09:40:00,205.73,206.17,205.37,205.74,15461.0,204.4603,204.8976,204.1025,204.4702,15461.0
2025-01-31 09:45:00,205.74,205.97,205.1,205.16,44431.0,204.4702,204.6988,203.8342,203.8938,44431.0
2025-01-31 09:50:00,205.08,205.45,205.07,205.31,14986.0,203.8143,204.182,203.8044,204.0429,14986.0
2025-01-31 09:55:00,205.11,205.67,205.11,205.56,9559.0,203.8441,204.4007,203.8441,204.2913,9559.0
2025-01-31 10:00:00,205.62,205.68,204.94,205.41,9864.0,204.351,204.4106,203.6752,204.1423,9864.0
2025-01-31 10:05:00,205.27,205.27,204.75,205.1,11929.0,204.0031,204.0031,203.4863,203.8342,11929.0
2025-01-31 10:10:00,205.31,205.68,205.2,205.43,21206.0,204.0429,204.4106,203.9336,204.1622,21206.0
2025-01-31 10:15:00,205.6,205.67,205.16,205.32,25417.0,204.3311,204.4007,203.8938,204.0528,25417.0
2025-01-31 10:20:00,205.31,205.83,205.21,205.79,18948.0,204.0429,204.5597,203.9435,204.5199,18948.0
2025-01-31 10:25:00,205.9,206.05,205.67,205.96,13066.0,204.6292,204.7783,204.4007,204.6889,13066.0
2025-01-31 10:30:00,206.07,206.24,205.84,206.05,4169.0,204.7982,204.9672,204.5696,204.7783,4169.0
2025-01-31 10:35:00,206.03,206.1,205.42,205.61,8246.0,204.7584,204.828,204.1522,204.341,8246.0
2025-01-31 10:40:00,205.57,205.72,205.25,205.25,5201.0,204.3013,204.4504,203.9833,203.9833,5201.0
2025-01-31 10:45:00,205.28,205.82,205.28,205.78,23576.0,204.0131,204.5497,204.0131,204.51,23576.0
2025-01-31 10:50:00,205.84,205.88,205.35,205.48,17876.0,204.5696,204.6094,204.0826,204.2118,17876.0
2025-01-31 10:55:00,205.48,205.56,205.31,205.45,6445.0,204.2118,204.2913,204.0429,204.182,6445.0
2025-01-31 11:00:00,205.54,205.54,205.14,205.25,31629.0,204.2715,204.2715,203.8739,203.9833,31629.0
2025-01-31 11:05:00,205.52,205.7,205.2,205.7,6815.0,204.2516,204.4305,203.9336,204.4305,6815.0
2025-01-31 11:10:00,205.68,205.74,205.54,205.61,15066.0,204.4106,204.4702,204.2715,204.341,15066.0
2025-01-31 11:15:00,205.5,205.71,205.38,205.57,5521.0,204.2317,204.4404,204.1125,204.3013,5521.0
2025-01-31 11:20:00,205.66,205.98,205.66,205.98,5398.0,204.3907,204.7088,204.3907,204.7088,5398.0
2025-01-31 11:25:00,205.91,205.91,205.54,205.54,5926.0,204.6392,204.6392,204.2715,204.2715,5926.0
2025-01-31 11:30:00,205.61,205.74,205.46,205.66,6948.0,204.341,204.4702,204.192,204.3907,6948.0
2025-01-31 11:35:00,205.69,206.06,205.63,205.95,9016.0,204.4205,204.7883,204.3609,204.6789,9016.0
2025-01-31 11:40:00,205.93,206.15,205.93,205.99,7029.0,204.6591,204.8777,204.6591,204.7187,7029.0
2025-01-31 11:45:00,205.91,205.99,205.78,205.99,8995.0,204.6392,204.7187,204.51,204.7187,8995.0
2025-01-31 11:50:00,205.95,205.95,205.72,205.84,4767.0,204.6789,204.6789,204.4504,204.5696,4767.0
2025-01-31 11:55:00,205.85,205.94,205.78,205.87,7620.0,204.5796,204.669,204.51,204.5994,7620.0
2025-01-31 12:00:00,205.87,205.94,205.73,205.9,7583.0,204.5994,204.669,204.4603,204.6292,7583.0
2025-01-31 12:05:00,205.87,206.11,205.72,205.96,43794.0,204.5994,204.838,204.4504,204.6889,43794.0
2025-01-31 12:10:00,206.0,206.01,205.78,206.0,6404.0,204.7286,204.7386,204.51,204.7286,6404.0
2025-01-31 12:15:00,206.03,206.36,205.97,206.32,5875.0,204.7584,205.0864,204.6988,205.0467,5875.0
2025-01-31 12:20:00,206.31,206.62,206.31,206.44,26116.0,205.0367,205.3448,205.0367,205.1659,26116.0
2025-01-31 12:25:00,206.38,206.51,206.22,206.45,8380.0,205.1063,205.2355,204.9473,205.1759,8380.0
2025-01-31 12:30:00,206.44,206.49,206.31,206.36,10240.0,205.1659,205.2156,205.0367,205.0864,10240.0
2025-01-31 12:35:00,206.32,206.33,206.03,206.27,8052.0,205.0467,205.0566,204.7584,204.997,8052.0
2025-01-31 12:40:00,206.22,206.27,206.03,206.13,6538.0,204.9473,204.997,204.7584,204.8578,6538.0
2025-01-31 12:45:00,206.2,206.36,206.09,206.19,13923.0,204.9274,205.0864,204.8181,204.9175,13923.0
2025-01-31 12:50:00,206.12,206.2,206.01,206.17,9822.0,204.8479,204.9274,204.7386,204.8976,9822.0
2025-01-31 12:55:00,206.09,206.12,205.87,205.99,5347.0,204.8181,204.8479,204.5994,204.7187,5347.0
2025-01-31 13:00:00,206.0,206.31,205.97,206.22,4414.0,204.7286,205.0367,204.6988,204.9473,4414.0
2025-01-31 13:05:00,206.23,206.46,206.15,206.33,9134.0,204.9572,205.1858,204.8777,205.0566,9134.0
2025-01-31 13:10:00,206.38,206.43,206.31,206.36,3231.0,205.1063,205.156,205.0367,205.0864,3231.0
2025-01-31 13:15:00,206.37,206.47,205.88,205.97,12897.0,205.0963,205.1957,204.6094,204.6988,12897.0
2025-01-31 13:20:00,205.92,205.96,205.32,205.36,14475.0,204.6491,204.6889,204.0528,204.0926,14475.0
2025-01-31 13:25:00,205.31,205.37,205.04,205.14,11329.0,204.0429,204.1025,203.7746,203.8739,11329.0
2025-01-31 13:30:00,205.09,205.22,204.33,204.33,10373.0,203.8242,203.9534,203.0689,203.0689,10373.0
2025-01-31 13:35:00,204.39,204.67,204.2,204.67,6539.0,203.1286,203.4068,202.9397,203.4068,6539.0
2025-01-31 13:40:00,204.72,205.16,204.72,205.02,6304.0,203.4565,203.8938,203.4565,203.7547,6304.0
2025-01-31 13:45:00,205.09,205.49,205.05,205.31,5708.0,203.8242,204.2218,203.7845,204.0429,5708.0
2025-01-31 13:50:00,205.33,205.36,204.85,205.09,6653.0,204.0628,204.0926,203.5857,203.8242,6653.0
2025-01-31 13:55:00,205.12,205.15,204.87,204.99,6584.0,203.8541,203.8839,203.6056,203.7249,6584.0
2025-01-31 14:00:00,204.92,205.06,204.63,204.73,8353.0,203.6553,203.7944,203.3671,203.4665,8353.0
2025-01-31 14:05:00,204.62,204.67,204.08,204.26,9585.0,203.3571,203.4068,202.8205,202.9994,9585.0
2025-01-31 14:10:00,204.25,205.05,204.25,204.84,7190.0,202.9894,203.7845,202.9894,203.5758,7190.0
2025-01-31 14:15:00,204.8,204.92,204.53,204.56,7317.0,203.536,203.6553,203.2677,203.2975,7317.0
2025-01-31 14:20:00,204.5,204.78,204.46,204.76,37448.0,203.2379,203.5162,203.1981,203.4963,37448.0
2025-01-31 14:25:00,204.76,204.86,204.65,204.86,5823.0,203.4963,203.5957,203.387,203.5957,5823.0
2025-01-31 14:30:00,204.96,205.15,204.89,205.15,5972.0,203.6951,203.8839,203.6255,203.8839,5972.0
2025-01-31 14:35:00,205.09,205.14,204.77,205.0,8984.0,203.8242,203.8739,203.5062,203.7348,8984.0
2025-01-31 14:40:00,204.99,205.0,204.55,204.61,14989.0,203.7249,203.7348,203.2876,203.3472,14989.0
2025-01-31 14:45:00,204.61,204.88,204.3,204.88,30334.0,203.3472,203.6155,203.0391,203.6155,30334.0
2025-01-31 14:50:00,204.88,205.36,204.79,205.36,20620.0,203.6155,204.0926,203.5261,204.0926,20620.0
2025-01-31 14:55:00,205.34,205.59,205.24,205.44,23540.0,204.0727,204.3212,203.9733,204.1721,23540.0
2025-01-31 15:00:00,205.43,205.44,204.62,204.65,29756.0,204.1622,204.1721,203.3571,203.387,29756.0
2025-01-31 15:05:00,204.59,205.0,204.58,204.58,31296.0,203.3273,203.7348,203.3174,203.3174,31296.0
2025-01-31 15:10:00,204.6,204.82,204.47,204.74,27667.0,203.3373,203.5559,203.2081,203.4764,27667.0
2025-01-31 15:15:00,204.74,204.91,204.43,204.6,55481.0,203.4764,203.6454,203.1683,203.3373,55481.0
2025-01-31 15:20:00,204.62,204.78,204.48,204.78,14869.0,203.3571,203.5162,203.218,203.5162,14869.0
2025-01-31 15:25:00,204.77,204.79,204.54,204.67,29621.0,203.5062,203.5261,203.2776,203.4068,29621.0
2025-01-31 15:30:00,204.66,204.87,204.41,204.62,96794.0,203.3969,203.6056,203.1484,203.3571,96794.0
2025-01-31 15:35:00,204.62,204.67,204.29,204.42,22675.0,203.3571,203.4068,203.0292,203.1584,22675.0
2025-01-31 15:40:00,204.43,204.69,204.28,204.31,25117.0,203.1683,203.4267,203.0192,203.0491,25117.0
2025-01-31 15:45:00,204.32,204.6,204.32,204.49,34029.0,203.059,203.3373,203.059,203.228,34029.0
2025-01-31 15:50:00,204.52,204.71,203.79,203.93,78040.0,203.2578,203.4466,202.5323,202.6714,78040.0
2025-01-31 15:55:00,203.93,204.22,203.72,203.75,207579.0,202.6714,202.9596,202.4627,202.4925,207579.0
2025-02-03 09:30:00,199.74,200.77,199.04,199.98,70487.0,198.5073,199.5309,197.8116,198.7458,70487.0
2025-02-03 09:35:00,200.17,200.35,199.18,199.46,45629.0,198.9346,199.1135,197.9507,198.229,45629.0
2025-02-03 09:40:00,199.46,199.6,198.7,198.87,15913.0,198.229,198.3681,197.4737,197.6426,15913.0
2025-02-03 09:45:00,198.61,198.85,198.06,198.09,34241.0,197.3842,197.6228,196.8376,196.8675,34241.0
2025-02-03 09:50:00,198.0,198.43,197.63,197.66,21487.0,196.778,197.2054,196.4103,196.4401,21487.0
2025-02-03 09:55:00,197.66,198.38,197.51,197.53,23519.0,196.4401,197.1557,196.291,196.3109,23519.0
2025-02-03 10:00:00,197.53,198.06,197.11,197.69,24413.0,196.3109,196.8376,195.8935,196.4699,24413.0
2025-02-03 10:05:00,197.71,198.67,197.7,198.59,33046.0,196.4898,197.4439,196.4799,197.3644,33046.0
2025-02-03 10:10:00,198.59,198.73,198.13,198.27,21683.0,197.3644,197.5035,196.9072,197.0463,21683.0
2025-02-03 10:15:00,198.27,198.5,197.97,198.11,30604.0,197.0463,197.2749,196.7482,196.8873,30604.0
2025-02-03 10:20:00,198.11,200.0,197.69,199.94,37730.0,196.8873,198.7657,196.4699,198.706,37730.0
2025-02-03 10:25:00,199.94,201.05,199.81,201.05,15543.0,198.706,199.8092,198.5768,199.8092,15543.0
2025-02-03 10:30:00,201.03,201.41,200.68,201.24,21982.0,199.7893,200.167,199.4415,199.998,21982.0
2025-02-03 10:35:00,201.26,201.26,200.76,200.89,8494.0,200.0179,200.0179,199.521,199.6502,8494.0
2025-02-03 10:40:00,200.74,202.3,200.64,201.81,16586.0,199.5011,201.0515,199.4017,200.5645,16586.0
2025-02-03 10:45:00,201.79,201.8,201.1,201.4,13364.0,200.5446,200.5546,199.8589,200.157,13364.0
2025-02-03 10:50:00,201.5,202.07,201.4,201.7,21400.0,200.2564,200.8229,200.157,200.4552,21400.0
2025-02-03 10:55:00,201.6,202.09,201.6,201.81,14497.0,200.3558,200.8428,200.3558,200.5645,14497.0
2025-02-03 11:00:00,201.66,201.78,201.0,201.11,30718.0,200.4154,200.5347,199.7595,199.8688,30718.0
2025-02-03 11:05:00,201.08,201.29,200.44,201.11,31967.0,199.839,200.0477,199.2029,199.8688,31967.0
2025-02-03 11:10:00,201.17,201.53,201.06,201.18,23327.0,199.9284,200.2862,199.8191,199.9384,23327.0
2025-02-03 11:15:00,201.09,201.81,200.94,201.45,29821.0,199.8489,200.5645,199.6999,200.2067,29821.0
2025-02-03 11:20:00,201.45,201.73,201.37,201.53,34091.0,200.2067,200.485,200.1272,200.2862,34091.0
2025-02-03 11:25:00,201.46,201.54,201.07,201.2,12187.0,200.2167,200.2962,199.8291,199.9583,12187.0
2025-02-03 11:30:00,201.13,201.62,200.8,201.52,11772.0,199.8887,200.3757,199.5607,200.2763,11772.0
2025-02-03 11:35:00,201.61,201.91,201.47,201.62,56581.0,200.3657,200.6639,200.2266,200.3757,56581.0
2025-02-03 11:40:00,201.58,201.68,201.16,201.56,19999.0,200.3359,200.4353,199.9185,200.316,19999.0
2025-02-03 11:45:00,201.48,201.79,201.42,201.6,22966.0,200.2365,200.5446,200.1769,200.3558,22966.0
2025-02-03 11:50:00,201.6,201.72,200.55,201.17,414958.0,200.3558,200.475,199.3123,199.9284,414958.0
2025-02-03 11:55:00,201.16,201.26,200.6,200.95,28061.0,199.9185,200.0179,199.362,199.7098,28061.0
2025-02-03 12:00:00,200.95,201.17,200.68,200.79,5953.0,199.7098,199.9284,199.4415,199.5508,5953.0
2025-02-03 12:05:00,200.8,200.85,200.45,200.59,13989.0,199.5607,199.6104,199.2129,199.352,13989.0
2025-02-03 12:10:00,200.54,200.73,200.4,200.64,33488.0,199.3023,199.4912,199.1632,199.4017,33488.0
2025-02-03 12:15:00,200.58,200.77,200.51,200.77,9030.0,199.3421,199.5309,199.2725,199.5309,9030.0
2025-02-03 12:20:00,200.76,201.26,200.76,201.25,14738.0,199.521,200.0179,199.521,200.0079,14738.0
2025-02-03 12:25:00,201.25,201.51,201.17,201.17,8044.0,200.0079,200.2663,199.9284,199.9284,8044.0
2025-02-03 12:30:00,201.14,201.27,201.05,201.14,3722.0,199.8986,200.0278,199.8092,199.8986,3722.0
2025-02-03 12:35:00,201.08,201.21,200.96,201.11,6854.0,199.839,199.9682,199.7197,199.8688,6854.0
2025-02-03 12:40:00,201.11,201.17,200.9,200.91,4974.0,199.8688,199.9284,199.6601,199.67,4974.0
2025-02-03 12:45:00,200.88,200.99,200.81,200.88,5613.0,199.6402,199.7496,199.5707,199.6402,5613.0
2025-02-03 12:50:00,201.0,201.39,200.94,201.31,15433.0,199.7595,200.1471,199.6999,200.0676,15433.0
2025-02-03 12:55:00,201.28,201.28,200.42,200.9,14775.0,200.0378,200.0378,199.1831,199.6601,14775.0
2025-02-03 13:00:00,200.66,201.1,200.46,201.1,16891.0,199.4216,199.8589,199.2228,199.8589,16891.0
2025-02-03 13:05:00,201.06,201.22,200.78,200.84,9344.0,199.8191,199.9781,199.5408,199.6005,9344.0
2025-02-03 13:10:00,200.9,201.45,200.85,201.43,6725.0,199.6601,200.2067,199.6104,200.1868,6725.0
2025-02-03 13:15:00,201.42,201.51,201.02,201.09,4240.0,200.1769,200.2663,199.7794,199.8489,4240.0
2025-02-03 13:20:00,201.1,201.31,201.07,201.3,3208.0,199.8589,200.0676,199.8291,200.0576,3208.0
2025-02-03 13:25:00,201.34,201.5,201.29,201.3,8571.0,200.0974,200.2564,200.0477,200.0576,8571.0
2025-02-03 13:30:00,201.38,201.5,201.29,201.38,6466.0,200.1371,200.2564,200.0477,200.1371,6466.0
2025-02-03 13:35:00,201.39,201.41,201.26,201.28,4906.0,200.1471,200.167,200.0179,200.0378,4906.0
2025-02-03 13:40:00,201.23,201.24,200.99,201.08,6264.0,199.9881,199.998,199.7496,199.839,6264.0
2025-02-03 13:45:00,201.08,201.23,200.95,201.04,9882.0,199.839,199.9881,199.7098,199.7992,9882.0
2025-02-03 13:50:00,201.04,201.27,201.04,201.19,10525.0,199.7992,200.0278,199.7992,199.9483,10525.0
2025-02-03 13:55:00,201.12,201.17,200.81,200.81,7897.0,199.8788,199.9284,199.5707,199.5707,7897.0
2025-02-03 14:00:00,200.94,201.04,200.85,200.94,6811.0,199.6999,199.7992,199.6104,199.6999,6811.0
2025-02-03 14:05:00,200.94,200.94,200.69,200.83,10574.0,199.6999,199.6999,199.4514,199.5905,10574.0
2025-02-03 14:10:00,200.88,200.98,200.76,200.91,7315.0,199.6402,199.7396,199.521,199.67,7315.0
2025-02-03 14:15:00,200.96,201.1,200.91,200.96,9847.0,199.7197,199.8589,199.67,199.7197,9847.0
2025-02-03 14:20:00,200.97,201.11,200.85,201.04,8567.0,199.7297,199.8688,199.6104,199.7992,8567.0
2025-02-03 14:25:00,201.03,201.1,200.9,200.94,7760.0,199.7893,199.8589,199.6601,199.6999,7760.0
2025-02-03 14:30:00,200.93,201.18,200.89,201.01,10253.0,199.6899,199.9384,199.6502,199.7694,10253.0
2025-02-03 14:35:00,201.07,201.07,200.85,200.93,5572.0,199.8291,199.8291,199.6104,199.6899,5572.0
2025-02-03 14:40:00,200.85,201.33,200.84,201.28,7305.0,199.6104,200.0875,199.6005,200.0378,7305.0
2025-02-03 14:45:00,201.28,201.56,201.28,201.54,10932.0,200.0378,200.316,200.0378,200.2962,10932.0
2025-02-03 14:50:00,201.54,201.62,201.38,201.47,10766.0,200.2962,200.3757,200.1371,200.2266,10766.0
2025-02-03 14:55:00,201.47,201.57,201.37,201.4,8222.0,200.2266,200.326,200.1272,200.157,8222.0
2025-02-03 15:00:00,201.4,201.46,201.22,201.43,12115.0,200.157,200.2167,199.9781,200.1868,12115.0
2025-02-03 15:05:00,201.35,201.36,201.2,201.28,11911.0,200.1073,200.1173,199.9583,200.0378,11911.0
2025-02-03 15:10:00,201.27,201.29,201.14,201.22,6096.0,200.0278,200.0477,199.8986,199.9781,6096.0
2025-02-03 15:15:00,201.22,201.31,201.2,201.23,7199.0,199.9781,200.0676,199.9583,199.9881,7199.0
2025-02-03 15:20:00,201.3,201.36,201.21,201.32,8465.0,200.0576,200.1173,199.9682,200.0775,8465.0
2025-02-03 15:25:00,201.28,201.28,200.85,200.85,8992.0,200.0378,200.0378,199.6104,199.6104,8992.0
2025-02-03 15:30:00,200.93,200.99,200.7,200.9,9303.0,199.6899,199.7496,199.4613,199.6601,9303.0
2025-02-03 15:35:00,200.9,201.31,200.81,201.17,15110.0,199.6601,200.0676,199.5707,199.9284,15110.0
2025-02-03 15:40:00,201.22,201.29,201.01,201.06,11905.0,199.9781,200.0477,199.7694,199.8191,11905.0
2025-02-03 15:45:00,201.06,201.15,200.86,201.12,15117.0,199.8191,199.9086,199.6204,199.8788,15117.0
2025-02-03 15:50:00,201.15,201.52,201.09,201.29,43305.0,199.9086,200.2763,199.8489,200.0477,43305.0
2025-02-03 15:55:00,201.23,201.25,200.9,201.01,87312.0,199.9881,200.0079,199.6601,199.7694,87312.0
2025-02-04 09:30:00,202.45,203.46,202.1,202.99,35730.0,201.2005,202.2043,200.8527,201.7372,35730.0
2025-02-04 09:35:00,202.98,202.98,202.14,202.31,15791.0,201.7273,201.7273,200.8925,201.0614,15791.0
2025-02-04 09:40:00,202.31,202.75,202.13,202.37,30023.0,201.0614,201.4987,200.8825,201.121,30023.0
2025-02-04 09:45:00,202.52,202.71,202.05,202.18,16473.0,201.2701,201.4589,200.803,200.9322,16473.0
2025-02-04 09:50:00,202.19,202.23,201.79,202.23,52296.0,200.9421,200.9819,200.5446,200.9819,52296.0
2025-02-04 09:55:00,202.24,202.24,201.64,201.94,35741.0,200.9918,200.9918,200.3955,200.6937,35741.0
2025-02-04 10:00:00,202.03,202.47,201.95,202.25,73523.0,200.7831,201.2204,200.7036,201.0018,73523.0
2025-02-04 10:05:00,202.19,202.56,201.98,202.31,25432.0,200.9421,201.3099,200.7334,201.0614,25432.0
2025-02-04 10:10:00,202.39,202.47,201.8,202.01,6354.0,201.1409,201.2204,200.5546,200.7633,6354.0
2025-02-04 10:15:00,202.01,202.19,201.77,202.07,16066.0,200.7633,200.9421,200.5247,200.8229,16066.0
2025-02-04 10:20:00,201.99,202.08,201.76,201.81,9885.0,200.7434,200.8328,200.5148,200.5645,9885.0
2025-02-04 10:25:00,201.77,202.04,201.7,201.81,82700.0,200.5247,200.7931,200.4552,200.5645,82700.0
2025-02-04 10:30:00,201.81,202.01,201.51,202.01,25057.0,200.5645,200.7633,200.2663,200.7633,25057.0
2025-02-04 10:35:00,201.96,202.15,201.74,201.78,14571.0,200.7136,200.9024,200.4949,200.5347,14571.0
2025-02-04 10:40:00,201.78,201.85,201.51,201.55,14446.0,200.5347,200.6042,200.2663,200.3061,14446.0
2025-02-04 10:45:00,201.55,201.56,201.1,201.21,7307.0,200.3061,200.316,199.8589,199.9682,7307.0
2025-02-04 10:50:00,201.1,201.1,200.48,200.78,66235.0,199.8589,199.8589,199.2427,199.5408,66235.0
2025-02-04 10:55:00,200.97,201.1,200.71,200.96,8620.0,199.7297,199.8589,199.4713,199.7197,8620.0
2025-02-04 11:00:00,201.07,201.9,200.93,201.84,11247.0,199.8291,200.6539,199.6899,200.5943,11247.0
2025-02-04 11:05:00,201.84,201.96,201.67,201.85,4887.0,200.5943,200.7136,200.4254,200.6042,4887.0
2025-02-04 11:10:00,201.76,202.12,201.76,202.05,16027.0,200.5148,200.8726,200.5148,200.803,16027.0
2025-02-04 11:15:00,202.05,202.12,201.77,201.84,11578.0,200.803,200.8726,200.5247,200.5943,11578.0
2025-02-04 11:20:00,201.84,202.34,201.82,202.1,7883.0,200.5943,201.0912,200.5744,200.8527,7883.0
2025-02-04 11:25:00,202.19,202.19,201.8,202.03,8572.0,200.9421,200.9421,200.5546,200.7831,8572.0
2025-02-04 11:30:00,202.03,202.14,201.68,201.74,9629.0,200.7831,200.8925,200.4353,200.4949,9629.0
2025-02-04 11:35:00,201.74,201.74,201.52,201.6,12093.0,200.4949,200.4949,200.2763,200.3558,12093.0
2025-02-04 11:40:00,201.52,201.61,201.29,201.48,15190.0,200.2763,200.3657,200.0477,200.2365,15190.0
2025-02-04 11:45:00,201.51,201.66,201.22,201.23,26965.0,200.2663,200.4154,199.9781,199.9881,26965.0
2025-02-04 11:50:00,201.2,201.68,201.17,201.64,4920.0,199.9583,200.4353,199.9284,200.3955,4920.0
2025-02-04 11:55:00,201.43,201.6,201.37,201.58,8078.0,200.1868,200.3558,200.1272,200.3359,8078.0
2025-02-04 12:00:00,201.58,201.81,201.42,201.81,7679.0,200.3359,200.5645,200.1769,200.5645,7679.0
2025-02-04 12:05:00,201.81,201.97,201.8,201.84,8040.0,200.5645,200.7235,200.5546,200.5943,8040.0
2025-02-04 12:10:00,201.83,201.85,201.74,201.8,3656.0,200.5844,200.6042,200.4949,200.5546,3656.0
2025-02-04 12:15:00,201.81,202.0,201.63,201.74,18233.0,200.5645,200.7533,200.3856,200.4949,18233.0
2025-02-04 12:20:00,201.77,201.77,201.67,201.68,4869.0,200.5247,200.5247,200.4254,200.4353,4869.0
2025-02-04 12:25:00,201.68,201.68,201.28,201.34,17939.0,200.4353,200.4353,200.0378,200.0974,17939.0
2025-02-04 12:30:00,201.34,201.61,201.2,201.36,15381.0,200.0974,200.3657,199.9583,200.1173,15381.0
2025-02-04 12:35:00,201.36,201.77,201.36,201.66,6304.0,200.1173,200.5247,200.1173,200.4154,6304.0
2025-02-04 12:40:00,201.67,201.79,201.57,201.69,8869.0,200.4254,200.5446,200.326,200.4452,8869.0
2025-02-04 12:45:00,201.69,201.69,201.38,201.41,3883.0,200.4452,200.4452,200.1371,200.167,3883.0
2025-02-04 12:50:00,201.41,201.51,201.41,201.5,5095.0,200.167,200.2663,200.167,200.2564,5095.0
2025-02-04 12:55:00,201.48,201.6,201.47,201.53,2661.0,200.2365,200.3558,200.2266,200.2862,2661.0
2025-02-04 13:00:00,201.53,201.61,201.47,201.61,9548.0,200.2862,200.3657,200.2266,200.3657,9548.0
2025-02-04 13:05:00,201.61,201.75,201.55,201.64,14348.0,200.3657,200.5049,200.3061,200.3955,14348.0
2025-02-04 13:10:00,201.64,201.86,201.63,201.79,10947.0,200.3955,200.6142,200.3856,200.5446,10947.0
2025-02-04 13:15:00,201.76,201.78,201.58,201.59,9315.0,200.5148,200.5347,200.3359,200.3458,9315.0
2025-02-04 13:20:00,201.64,201.74,201.58,201.7,6072.0,200.3955,200.4949,200.3359,200.4552,6072.0
2025-02-04 13:25:00,201.72,201.72,201.49,201.53,18739.0,200.475,200.475,200.2465,200.2862,18739.0
2025-02-04 13:30:00,201.54,201.59,201.34,201.34,11312.0,200.2962,200.3458,200.0974,200.0974,11312.0
2025-02-04 13:35:00,201.35,201.35,201.03,201.14,23748.0,200.1073,200.1073,199.7893,199.8986,23748.0
2025-02-04 13:40:00,201.1,201.27,200.91,200.91,9576.0,199.8589,200.0278,199.67,199.67,9576.0
2025-02-04 13:45:00,200.94,201.1,200.87,201.1,6389.0,199.6999,199.8589,199.6303,199.8589,6389.0
2025-02-04 13:50:00,201.16,201.24,200.91,200.97,29618.0,199.9185,199.998,199.67,199.7297,29618.0
2025-02-04 13:55:00,200.97,201.25,200.62,201.19,52285.0,199.7297,200.0079,199.3818,199.9483,52285.0
2025-02-04 14:00:00,201.2,201.67,201.15,201.53,53521.0,199.9583,200.4254,199.9086,200.2862,53521.0
2025-02-04 14:05:00,201.53,201.88,201.49,201.8,5280.0,200.2862,200.6341,200.2465,200.5546,5280.0
2025-02-04 14:10:00,201.88,202.02,201.75,201.99,17395.0,200.6341,200.7732,200.5049,200.7434,17395.0
2025-02-04 14:15:00,202.0,202.07,201.85,201.86,10415.0,200.7533,200.8229,200.6042,200.6142,10415.0
2025-02-04 14:20:00,201.77,201.89,201.63,201.64,8260.0,200.5247,200.644,200.3856,200.3955,8260.0
2025-02-04 14:25:00,201.69,201.69,201.51,201.51,5474.0,200.4452,200.4452,200.2663,200.2663,5474.0
2025-02-04 14:30:00,201.59,201.8,201.45,201.7,17399.0,200.3458,200.5546,200.2067,200.4552,17399.0
2025-02-04 14:35:00,201.74,201.84,201.34,201.42,15806.0,200.4949,200.5943,200.0974,200.1769,15806.0
2025-02-04 14:40:00,201.41,201.57,201.34,201.49,16369.0,200.167,200.326,200.0974,200.2465,16369.0
2025-02-04 14:45:00,201.52,201.84,201.52,201.65,42427.0,200.2763,200.5943,200.2763,200.4055,42427.0
2025-02-04 14:50:00,201.59,201.62,201.11,201.16,21168.0,200.3458,200.3757,199.8688,199.9185,21168.0
2025-02-04 14:55:00,201.14,201.26,200.46,200.66,62455.0,199.8986,200.0179,199.2228,199.4216,62455.0
2025-02-04 15:00:00,200.66,200.82,200.31,200.65,82290.0,199.4216,199.5806,199.0737,199.4117,82290.0
2025-02-04 15:05:00,200.66,200.85,200.39,200.47,14620.0,199.4216,199.6104,199.1533,199.2328,14620.0
2025-02-04 15:10:00,200.42,200.55,200.13,200.14,72024.0,199.1831,199.3123,198.8949,198.9048,72024.0
2025-02-04 15:15:00,200.08,200.4,200.03,200.34,30301.0,198.8452,199.1632,198.7955,199.1036,30301.0
2025-02-04 15:20:00,200.36,200.38,199.96,199.98,39339.0,199.1234,199.1433,198.7259,198.7458,39339.0
2025-02-04 15:25:00,199.98,200.05,199.49,199.5,20015.0,198.7458,198.8154,198.2588,198.2687,20015.0
2025-02-04 15:30:00,199.53,199.81,199.5,199.64,33760.0,198.2986,198.5768,198.2687,198.4079,33760.0
2025-02-04 15:35:00,199.71,199.93,199.6,199.9,29654.0,198.4775,198.6961,198.3681,198.6663,29654.0
2025-02-04 15:40:00,199.9,200.07,199.74,199.83,45574.0,198.6663,198.8352,198.5073,198.5967,45574.0
2025-02-04 15:45:00,199.78,200.04,199.77,200.04,44569.0,198.547,198.8054,198.5371,198.8054,44569.0
2025-02-04 15:50:00,200.01,200.45,200.01,200.15,75155.0,198.7756,199.2129,198.7756,198.9147,75155.0
2025-02-04 15:55:00,200.2,200.27,199.85,200.15,281900.0,198.9644,199.034,198.6166,198.9147,281900.0
2025-02-05 09:30:00,201.82,202.42,201.51,201.67,49285.0,200.5744,201.1707,200.2663,200.4254,49285.0
2025-02-05 09:35:00,201.66,201.99,201.51,201.52,7629.0,200.4154,200.7434,200.2663,200.2763,7629.0
2025-02-05 09:40:00,201.4,201.4,201.04,201.15,9271.0,200.157,200.157,199.7992,199.9086,9271.0
2025-02-05 09:45:00,201.17,201.6,201.15,201.15,26174.0,199.9284,200.3558,199.9086,199.9086,26174.0
2025-02-05 09:50:00,201.08,201.08,200.65,200.7,6116.0,199.839,199.839,199.4117,199.4613,6116.0
2025-02-05 09:55:00,200.7,200.7,199.9,200.15,18426.0,199.4613,199.4613,198.6663,198.9147,18426.0
2025-02-05 10:00:00,200.21,200.85,198.9,199.06,45016.0,198.9744,199.6104,197.6725,197.8315,45016.0
2025-02-05 10:05:00,198.97,200.43,198.95,200.28,39213.0,197.742,199.193,197.7221,199.0439,39213.0
2025-02-05 10:10:00,200.35,200.61,200.14,200.58,12075.0,199.1135,199.3719,198.9048,199.3421,12075.0
2025-02-05 10:15:00,200.5,201.25,200.39,201.12,25864.0,199.2626,200.0079,199.1533,199.8788,25864.0
2025-02-05 10:20:00,201.19,201.9,201.0,201.63,25335.0,199.9483,200.6539,199.7595,200.3856,25335.0
2025-02-05 10:25:00,201.78,201.92,201.67,201.83,16924.0,200.5347,200.6738,200.4254,200.5844,16924.0
2025-02-05 10:30:00,201.76,201.83,201.0,201.23,30490.0,200.5148,200.5844,199.7595,199.9881,30490.0
2025-02-05 10:35:00,201.09,201.22,200.78,200.92,6968.0,199.8489,199.9781,199.5408,199.68,6968.0
2025-02-05 10:40:00,200.93,201.12,200.83,200.83,7499.0,199.6899,199.8788,199.5905,199.5905,7499.0
2025-02-05 10:45:00,200.83,201.1,200.72,200.79,23335.0,199.5905,199.8589,199.4812,199.5508,23335.0
2025-02-05 10:50:00,200.72,200.9,200.66,200.9,7907.0,199.4812,199.6601,199.4216,199.6601,7907.0
2025-02-05 10:55:00,200.9,200.97,200.7,200.86,8144.0,199.6601,199.7297,199.4613,199.6204,8144.0
2025-02-05 11:00:00,200.87,200.98,200.76,200.8,4620.0,199.6303,199.7396,199.521,199.5607,4620.0
2025-02-05 11:05:00,200.8,200.9,200.43,200.87,9668.0,199.5607,199.6601,199.193,199.6303,9668.0
2025-02-05 11:10:00,200.88,200.96,200.79,200.91,3272.0,199.6402,199.7197,199.5508,199.67,3272.0
2025-02-05 11:15:00,200.91,200.91,200.71,200.73,5594.0,199.67,199.67,199.4713,199.4912,5594.0
2025-02-05 11:20:00,200.71,200.9,200.41,200.61,14152.0,199.4713,199.6601,199.1731,199.3719,14152.0
2025-02-05 11:25:00,200.76,201.15,200.73,201.04,8839.0,199.521,199.9086,199.4912,199.7992,8839.0
2025-02-05 11:30:00,201.07,201.08,200.97,201.0,10468.0,199.8291,199.839,199.7297,199.7595,10468.0
2025-02-05 11:35:00,200.96,201.04,200.9,200.98,22626.0,199.7197,199.7992,199.6601,199.7396,22626.0
2025-02-05 11:40:00,200.98,201.05,200.76,200.76,6075.0,199.7396,199.8092,199.521,199.521,6075.0
2025-02-05 11:45:00,200.77,200.94,200.42,200.73,13638.0,199.5309,199.6999,199.1831,199.4912,13638.0
2025-02-05 11:50:00,200.62,201.07,200.59,200.88,5282.0,199.3818,199.8291,199.352,199.6402,5282.0
2025-02-05 11:55:00,200.9,200.91,200.8,200.87,8566.0,199.6601,199.67,199.5607,199.6303,8566.0
2025-02-05 12:00:00,200.88,201.06,200.85,200.89,8630.0,199.6402,199.8191,199.6104,199.6502,8630.0
2025-02-05 12:05:00,200.89,200.89,200.8,200.85,10824.0,199.6502,199.6502,199.5607,199.6104,10824.0
2025-02-05 12:10:00,200.85,200.86,200.7,200.72,6903.0,199.6104,199.6204,199.4613,199.4812,6903.0
2025-02-05 12:15:00,200.72,200.88,200.69,200.81,10842.0,199.4812,199.6402,199.4514,199.5707,10842.0
2025-02-05 12:20:00,200.81,200.88,200.78,200.83,12416.0,199.5707,199.6402,199.5408,199.5905,12416.0
2025-02-05 12:25:00,200.83,200.91,200.8,200.86,6167.0,199.5905,199.67,199.5607,199.6204,6167.0
2025-02-05 12:30:00,200.81,201.02,200.78,200.87,13442.0,199.5707,199.7794,199.5408,199.6303,13442.0
2025-02-05 12:35:00,200.87,200.97,200.84,200.95,8843.0,199.6303,199.7297,199.6005,199.7098,8843.0
2025-02-05 12:40:00,200.95,201.16,200.83,201.12,6217.0,199.7098,199.9185,199.5905,199.8788,6217.0
2025-02-05 12:45:00,201.13,201.39,201.12,201.34,3263.0,199.8887,200.1471,199.8788,200.0974,3263.0
2025-02-05 12:50:00,201.39,201.39,201.27,201.34,4765.0,200.1471,200.1471,200.0278,200.0974,4765.0
2025-02-05 12:55:00,201.39,201.55,201.15,201.16,8653.0,200.1471,200.3061,199.9086,199.9185,8653.0
2025-02-05 13:00:00,201.16,201.31,201.13,201.27,5669.0,199.9185,200.0676,199.8887,200.0278,5669.0
2025-02-05 13:05:00,201.27,201.3,201.11,201.3,10749.0,200.0278,200.0576,199.8688,200.0576,10749.0
2025-02-05 13:10:00,201.2,201.4,201.14,201.4,8309.0,199.9583,200.157,199.8986,200.157,8309.0
2025-02-05 13:15:00,201.4,201.47,201.36,201.47,4147.0,200.157,200.2266,200.1173,200.2266,4147.0
2025-02-05 13:20:00,201.42,201.43,201.26,201.39,12816.0,200.1769,200.1868,200.0179,200.1471,12816.0
2025-02-05 13:25:00,201.39,201.59,201.39,201.58,11520.0,200.1471,200.3458,200.1471,200.3359,11520.0
2025-02-05 13:30:00,201.58,201.6,201.48,201.58,7198.0,200.3359,200.3558,200.2365,200.3359,7198.0
2025-02-05 13:35:00,201.59,201.65,201.48,201.54,34258.0,200.3458,200.4055,200.2365,200.2962,34258.0
2025-02-05 13:40:00,201.54,201.73,201.48,201.72,6356.0,200.2962,200.485,200.2365,200.475,6356.0
2025-02-05 13:45:00,201.75,201.89,201.69,201.86,5272.0,200.5049,200.644,200.4452,200.6142,5272.0
2025-02-05 13:50:00,201.84,201.88,201.56,201.58,7085.0,200.5943,200.6341,200.316,200.3359,7085.0
2025-02-05 13:55:00,201.59,201.69,201.53,201.64,7052.0,200.3458,200.4452,200.2862,200.3955,7052.0
2025-02-05 14:00:00,201.6,201.64,201.48,201.63,6774.0,200.3558,200.3955,200.2365,200.3856,6774.0
2025-02-05 14:05:00,201.63,201.7,201.58,201.64,10032.0,200.3856,200.4552,200.3359,200.3955,10032.0
2025-02-05 14:10:00,201.65,201.69,201.6,201.66,5205.0,200.4055,200.4452,200.3558,200.4154,5205.0
2025-02-05 14:15:00,201.67,201.81,201.66,201.79,5783.0,200.4254,200.5645,200.4154,200.5446,5783.0
2025-02-05 14:20:00,201.79,201.95,201.74,201.92,9400.0,200.5446,200.7036,200.4949,200.6738,9400.0
2025-02-05 14:25:00,201.92,202.0,201.86,201.94,11073.0,200.6738,200.7533,200.6142,200.6937,11073.0
2025-02-05 14:30:00,201.94,201.98,201.89,201.92,45701.0,200.6937,200.7334,200.644,200.6738,45701.0
2025-02-05 14:35:00,201.92,201.92,201.51,201.51,13229.0,200.6738,200.6738,200.2663,200.2663,13229.0
2025-02-05 14:40:00,201.47,201.53,201.35,201.36,5345.0,200.2266,200.2862,200.1073,200.1173,5345.0
2025-02-05 14:45:00,201.42,201.47,201.24,201.39,40071.0,200.1769,200.2266,199.998,200.1471,40071.0
2025-02-05 14:50:00,201.39,201.43,201.27,201.31,49864.0,200.1471,200.1868,200.0278,200.0676,49864.0
2025-02-05 14:55:00,201.31,201.49,201.28,201.48,16628.0,200.0676,200.2465,200.0378,200.2365,16628.0
2025-02-05 15:00:00,201.59,201.64,201.47,201.51,12482.0,200.3458,200.3955,200.2266,200.2663,12482.0
2025-02-05 15:05:00,201.48,201.64,201.46,201.61,10634.0,200.2365,200.3955,200.2167,200.3657,10634.0
2025-02-05 15:10:00,201.61,201.95,201.6,201.89,13620.0,200.3657,200.7036,200.3558,200.644,13620.0
2025-02-05 15:15:00,201.89,202.15,201.88,202.15,9105.0,200.644,200.9024,200.6341,200.9024,9105.0
2025-02-05 15:20:00,202.16,202.38,202.15,202.37,7802.0,200.9123,201.131,200.9024,201.121,7802.0
2025-02-05 15:25:00,202.37,202.44,202.26,202.4,11702.0,201.121,201.1906,201.0117,201.1509,11702.0
2025-02-05 15:30:00,202.4,202.54,202.4,202.53,10992.0,201.1509,201.29,201.1509,201.28,10992.0
2025-02-05 15:35:00,202.53,202.71,202.45,202.67,9784.0,201.28,201.4589,201.2005,201.4192,9784.0
2025-02-05 15:40:00,202.7,203.0,202.58,203.0,24412.0,201.449,201.7471,201.3297,201.7471,24412.0
2025-02-05 15:45:00,203.0,203.57,202.98,203.57,47366.0,201.7471,202.3136,201.7273,202.3136,47366.0
2025-02-05 15:50:00,203.5,204.0,203.48,203.92,77753.0,202.2441,202.741,202.2242,202.6615,77753.0
2025-02-05 15:55:00,203.92,204.0,203.69,203.82,233476.0,202.6615,202.741,202.4329,202.5621,233476.0
2025-02-06 09:30:00,205.6,205.6,203.98,204.49,65075.0,204.3311,204.3311,202.7211,203.228,65075.0
2025-02-06 09:35:00,204.12,204.7,204.11,204.65,44572.0,202.8602,203.4367,202.8503,203.387,44572.0
2025-02-06 09:40:00,204.74,204.93,204.32,204.5,13723.0,203.4764,203.6652,203.059,203.2379,13723.0
2025-02-06 09:45:00,204.52,204.82,204.19,204.52,42032.0,203.2578,203.5559,202.9298,203.2578,42032.0
2025-02-06 09:50:00,204.53,204.53,204.08,204.3,11875.0,203.2677,203.2677,202.8205,203.0391,11875.0
2025-02-06 09:55:00,204.3,204.35,203.7,203.96,17811.0,203.0391,203.0888,202.4428,202.7012,17811.0
2025-02-06 10:00:00,203.83,204.4,203.82,204.07,51720.0,202.572,203.1385,202.5621,202.8105,51720.0
2025-02-06 10:05:00,203.99,204.35,203.86,204.21,65429.0,202.731,203.0888,202.6018,202.9497,65429.0
2025-02-06 10:10:00,204.23,204.41,203.86,203.94,46630.0,202.9696,203.1484,202.6018,202.6813,46630.0
2025-02-06 10:15:00,204.01,204.48,203.93,204.2,43849.0,202.7509,203.218,202.6714,202.9397,43849.0
2025-02-06 10:20:00,204.23,204.44,203.83,203.9,19012.0,202.9696,203.1783,202.572,202.6416,19012.0
2025-02-06 10:25:00,203.85,203.97,203.65,203.91,19547.0,202.5919,202.7112,202.3931,202.6515,19547.0
2025-02-06 10:30:00,204.03,204.17,203.5,203.55,18052.0,202.7708,202.9099,202.2441,202.2938,18052.0
2025-02-06 10:35:00,203.54,204.16,203.54,203.83,18117.0,202.2838,202.9,202.2838,202.572,18117.0
2025-02-06 10:40:00,203.81,204.2,203.73,204.12,9287.0,202.5521,202.9397,202.4726,202.8602,9287.0
2025-02-06 10:45:00,204.12,204.51,204.11,204.4,49911.0,202.8602,203.2478,202.8503,203.1385,49911.0
2025-02-06 10:50:00,204.36,204.54,204.25,204.26,59125.0,203.0988,203.2776,202.9894,202.9994,59125.0
2025-02-06 10:55:00,204.26,204.51,204.13,204.4,31673.0,202.9994,203.2478,202.8702,203.1385,31673.0
2025-02-06 11:00:00,204.4,204.54,204.19,204.54,15295.0,203.1385,203.2776,202.9298,203.2776,15295.0
2025-02-06 11:05:00,204.43,204.55,204.25,204.3,22603.0,203.1683,203.2876,202.9894,203.0391,22603.0
2025-02-06 11:10:00,204.25,204.39,204.13,204.2,17043.0,202.9894,203.1286,202.8702,202.9397,17043.0
2025-02-06 11:15:00,204.25,204.38,204.1,204.24,12554.0,202.9894,203.1186,202.8404,202.9795,12554.0
2025-02-06 11:20:00,204.17,204.52,204.15,204.32,25661.0,202.9099,203.2578,202.8901,203.059,25661.0
2025-02-06 11:25:00,204.36,204.52,204.33,204.39,18820.0,203.0988,203.2578,203.0689,203.1286,18820.0
2025-02-06 11:30:00,204.38,204.38,204.21,204.22,11460.0,203.1186,203.1186,202.9497,202.9596,11460.0
2025-02-06 11:35:00,204.34,204.7,204.29,204.58,41335.0,203.0789,203.4367,203.0292,203.3174,41335.0
2025-02-06 11:40:00,204.61,204.77,204.58,204.74,37172.0,203.3472,203.5062,203.3174,203.4764,37172.0
2025-02-06 11:45:00,204.76,204.83,204.63,204.71,27406.0,203.4963,203.5659,203.3671,203.4466,27406.0
2025-02-06 11:50:00,204.78,205.09,204.75,205.05,18015.0,203.5162,203.8242,203.4863,203.7845,18015.0
2025-02-06 11:55:00,205.02,205.61,205.01,205.46,30047.0,203.7547,204.341,203.7447,204.192,30047.0
2025-02-06 12:00:00,205.37,205.56,205.26,205.34,9496.0,204.1025,204.2913,203.9932,204.0727,9496.0
2025-02-06 12:05:00,205.4,205.52,205.26,205.37,36254.0,204.1323,204.2516,203.9932,204.1025,36254.0
2025-02-06 12:10:00,205.36,205.44,204.89,205.09,9853.0,204.0926,204.1721,203.6255,203.8242,9853.0
2025-02-06 12:15:00,205.01,205.31,205.0,205.13,6051.0,203.7447,204.0429,203.7348,203.864,6051.0
2025-02-06 12:20:00,205.13,205.43,205.08,205.36,45928.0,203.864,204.1622,203.8143,204.0926,45928.0
2025-02-06 12:25:00,205.36,205.48,205.23,205.41,19675.0,204.0926,204.2118,203.9634,204.1423,19675.0
2025-02-06 12:30:00,205.34,205.58,205.26,205.53,13178.0,204.0727,204.3112,203.9932,204.2615,13178.0
2025-02-06 12:35:00,205.58,205.73,205.49,205.49,16230.0,204.3112,204.4603,204.2218,204.2218,16230.0
2025-02-06 12:40:00,205.49,205.63,205.45,205.58,11561.0,204.2218,204.3609,204.182,204.3112,11561.0
2025-02-06 12:45:00,205.54,205.62,205.45,205.51,4999.0,204.2715,204.351,204.182,204.2417,4999.0
2025-02-06 12:50:00,205.55,205.84,205.54,205.67,17868.0,204.2814,204.5696,204.2715,204.4007,17868.0
2025-02-06 12:55:00,205.67,205.67,205.51,205.54,8041.0,204.4007,204.4007,204.2417,204.2715,8041.0
2025-02-06 13:00:00,205.54,205.69,205.51,205.69,6065.0,204.2715,204.4205,204.2417,204.4205,6065.0
2025-02-06 13:05:00,205.71,205.82,205.53,205.62,29272.0,204.4404,204.5497,204.2615,204.351,29272.0
2025-02-06 13:10:00,205.66,205.8,205.45,205.53,28230.0,204.3907,204.5299,204.182,204.2615,28230.0
2025-02-06 13:15:00,205.53,205.95,205.53,205.88,18467.0,204.2615,204.6789,204.2615,204.6094,18467.0
2025-02-06 13:20:00,205.88,205.88,205.6,205.75,10454.0,204.6094,204.6094,204.3311,204.4802,10454.0
2025-02-06 13:25:00,205.66,205.75,205.53,205.56,8979.0,204.3907,204.4802,204.2615,204.2913,8979.0
2025-02-06 13:30:00,205.56,205.79,205.5,205.79,11781.0,204.2913,204.5199,204.2317,204.5199,11781.0
2025-02-06 13:35:00,205.68,205.78,205.62,205.65,7506.0,204.4106,204.51,204.351,204.3808,7506.0
2025-02-06 13:40:00,205.68,205.71,205.42,205.5,17638.0,204.4106,204.4404,204.1522,204.2317,17638.0
2025-02-06 13:45:00,205.46,205.66,205.45,205.53,18488.0,204.192,204.3907,204.182,204.2615,18488.0
2025-02-06 13:50:00,205.53,205.54,205.22,205.22,9989.0,204.2615,204.2715,203.9534,203.9534,9989.0
2025-02-06 13:55:00,205.2,205.21,205.03,205.13,14408.0,203.9336,203.9435,203.7646,203.864,14408.0
2025-02-06 14:00:00,205.1,205.23,204.99,204.99,8898.0,203.8342,203.9634,203.7249,203.7249,8898.0
2025-02-06 14:05:00,204.94,205.23,204.91,205.19,12259.0,203.6752,203.9634,203.6454,203.9236,12259.0
2025-02-06 14:10:00,205.21,205.35,205.13,205.29,16576.0,203.9435,204.0826,203.864,204.023,16576.0
2025-02-06 14:15:00,205.3,205.49,205.25,205.29,34839.0,204.033,204.2218,203.9833,204.023,34839.0
2025-02-06 14:20:00,205.31,205.5,205.29,205.43,9331.0,204.0429,204.2317,204.023,204.1622,9331.0
2025-02-06 14:25:00,205.43,205.43,205.27,205.37,13500.0,204.1622,204.1622,204.0031,204.1025,13500.0
2025-02-06 14:30:00,205.37,205.37,204.59,204.64,25800.0,204.1025,204.1025,203.3273,203.377,25800.0
2025-02-06 14:35:00,204.64,205.02,204.4,205.02,20097.0,203.377,203.7547,203.1385,203.7547,20097.0
2025-02-06 14:40:00,205.0,205.05,204.73,204.89,5802.0,203.7348,203.7845,203.4665,203.6255,5802.0
2025-02-06 14:45:00,204.88,205.21,204.86,205.2,4754.0,203.6155,203.9435,203.5957,203.9336,4754.0
2025-02-06 14:50:00,205.21,205.4,205.15,205.39,12501.0,203.9435,204.1323,203.8839,204.1224,12501.0
2025-02-06 14:55:00,205.4,205.42,205.22,205.28,25830.0,204.1323,204.1522,203.9534,204.0131,25830.0
2025-02-06 15:00:00,205.29,205.34,205.16,205.34,40832.0,204.023,204.0727,203.8938,204.0727,40832.0
2025-02-06 15:05:00,205.31,205.49,205.31,205.4,26914.0,204.0429,204.2218,204.0429,204.1323,26914.0
2025-02-06 15:10:00,205.43,205.72,205.36,205.41,41894.0,204.1622,204.4504,204.0926,204.1423,41894.0
2025-02-06 15:15:00,205.41,205.5,205.23,205.24,30771.0,204.1423,204.2317,203.9634,203.9733,30771.0
2025-02-06 15:20:00,205.25,205.52,205.24,205.37,25652.0,203.9833,204.2516,203.9733,204.1025,25652.0
2025-02-06 15:25:00,205.39,205.57,205.26,205.56,30119.0,204.1224,204.3013,203.9932,204.2913,30119.0
2025-02-06 15:30:00,205.62,205.83,205.54,205.72,25222.0,204.351,204.5597,204.2715,204.4504,25222.0
2025-02-06 15:35:00,205.72,205.85,205.63,205.71,43203.0,204.4504,204.5796,204.3609,204.4404,43203.0
2025-02-06 15:40:00,205.72,206.04,205.68,205.8,28751.0,204.4504,204.7684,204.4106,204.5299,28751.0
2025-02-06 15:45:00,205.8,206.36,205.78,206.33,40108.0,204.5299,205.0864,204.51,205.0566,40108.0
2025-02-06 15:50:00,206.35,206.6,206.28,206.5,92657.0,205.0765,205.3249,205.0069,205.2255,92657.0
2025-02-06 15:55:00,206.51,207.0,206.46,206.62,310252.0,205.2355,205.7225,205.1858,205.3448,310252.0
2025-02-07 09:30:00,206.94,207.01,206.0,206.19,37003.0,205.6628,205.7324,204.7286,204.9175,37003.0
2025-02-07 09:35:00,206.19,206.42,205.34,206.2,12650.0,204.9175,205.146,204.0727,204.9274,12650.0
2025-02-07 09:40:00,206.13,206.96,206.12,206.73,21824.0,204.8578,205.6827,204.8479,205.4541,21824.0
2025-02-07 09:45:00,206.73,206.88,206.2,206.35,14520.0,205.4541,205.6032,204.9274,205.0765,14520.0
2025-02-07 09:50:00,206.33,206.65,206.2,206.63,10373.0,205.0566,205.3746,204.9274,205.3547,10373.0
2025-02-07 09:55:00,206.48,207.42,206.48,207.42,7166.0,205.2057,206.1399,205.2057,206.1399,7166.0
2025-02-07 10:00:00,207.2,207.4,205.63,205.63,12465.0,205.9212,206.12,204.3609,204.3609,12465.0
2025-02-07 10:05:00,205.67,206.59,205.51,206.4,7753.0,204.4007,205.315,204.2417,205.1262,7753.0
2025-02-07 10:10:00,206.52,206.71,206.02,206.31,26260.0,205.2454,205.4343,204.7485,205.0367,26260.0
2025-02-07 10:15:00,206.4,206.56,206.02,206.21,21163.0,205.1262,205.2852,204.7485,204.9373,21163.0
2025-02-07 10:20:00,206.19,206.99,205.74,206.82,33796.0,204.9175,205.7125,204.4702,205.5436,33796.0
2025-02-07 10:25:00,206.84,207.28,206.68,206.69,12591.0,205.5634,206.0007,205.4044,205.4144,12591.0
2025-02-07 10:30:00,206.62,206.73,206.16,206.45,12920.0,205.3448,205.4541,204.8876,205.1759,12920.0
2025-02-07 10:35:00,206.31,206.89,206.31,206.89,7257.0,205.0367,205.6131,205.0367,205.6131,7257.0
2025-02-07 10:40:00,206.83,206.97,206.51,206.52,8848.0,205.5535,205.6926,205.2355,205.2454,8848.0
2025-02-07 10:45:00,206.5,206.63,205.87,205.97,6923.0,205.2255,205.3547,204.5994,204.6988,6923.0
2025-02-07 10:50:00,206.09,206.17,204.59,204.6,30600.0,204.8181,204.8976,203.3273,203.3373,30600.0
2025-02-07 10:55:00,204.62,205.44,204.62,204.97,11331.0,203.3571,204.1721,203.3571,203.705,11331.0
2025-02-07 11:00:00,205.0,205.03,204.41,205.03,14076.0,203.7348,203.7646,203.1484,203.7646,14076.0
2025-02-07 11:05:00,204.84,205.49,204.63,205.35,4499.0,203.5758,204.2218,203.3671,204.0826,4499.0
2025-02-07 11:10:00,205.34,205.61,205.16,205.25,9568.0,204.0727,204.341,203.8938,203.9833,9568.0
2025-02-07 11:15:00,205.25,206.03,205.15,205.62,21587.0,203.9833,204.7584,203.8839,204.351,21587.0
2025-02-07 11:20:00,205.8,205.92,205.03,205.09,9607.0,204.5299,204.6491,203.7646,203.8242,9607.0
2025-02-07 11:25:00,205.09,205.22,204.58,204.61,7419.0,203.8242,203.9534,203.3174,203.3472,7419.0
2025-02-07 11:30:00,204.7,205.21,204.7,205.05,13167.0,203.4367,203.9435,203.4367,203.7845,13167.0
2025-02-07 11:35:00,205.02,205.06,204.61,204.76,7472.0,203.7547,203.7944,203.3472,203.4963,7472.0
2025-02-07 11:40:00,204.75,205.03,204.44,204.59,9214.0,203.4863,203.7646,203.1783,203.3273,9214.0
2025-02-07 11:45:00,204.59,204.59,204.22,204.33,6316.0,203.3273,203.3273,202.9596,203.0689,6316.0
2025-02-07 11:50:00,204.41,204.65,204.36,204.64,6777.0,203.1484,203.387,203.0988,203.377,6777.0
2025-02-07 11:55:00,204.7,204.97,204.33,204.4,18599.0,203.4367,203.705,203.0689,203.1385,18599.0
2025-02-07 12:00:00,204.24,204.36,204.1,204.25,2154.0,202.9795,203.0988,202.8404,202.9894,2154.0
2025-02-07 12:05:00,204.19,204.9,204.06,204.74,9472.0,202.9298,203.6354,202.8006,203.4764,9472.0
2025-02-07 12:10:00,204.73,204.93,204.37,204.84,3250.0,203.4665,203.6652,203.1087,203.5758,3250.0
2025-02-07 12:15:00,204.79,204.8,204.01,204.45,9433.0,203.5261,203.536,202.7509,203.1882,9433.0
2025-02-07 12:20:00,204.39,204.88,204.32,204.47,13048.0,203.1286,203.6155,203.059,203.2081,13048.0
2025-02-07 12:25:00,204.29,204.7,204.29,204.59,2852.0,203.0292,203.4367,203.0292,203.3273,2852.0
2025-02-07 12:30:00,204.77,204.84,204.33,204.44,9656.0,203.5062,203.5758,203.0689,203.1783,9656.0
2025-02-07 12:35:00,204.47,204.48,204.14,204.16,10660.0,203.2081,203.218,202.8801,202.9,10660.0
2025-02-07 12:40:00,204.26,204.28,203.99,204.28,16053.0,202.9994,203.0192,202.731,203.0192,16053.0
2025-02-07 12:45:00,204.39,204.62,204.29,204.51,3962.0,203.1286,203.3571,203.0292,203.2478,3962.0
2025-02-07 12:50:00,204.59,204.77,204.44,204.63,6062.0,203.3273,203.5062,203.1783,203.3671,6062.0
2025-02-07 12:55:00,204.72,204.72,204.52,204.52,4564.0,203.4565,203.4565,203.2578,203.2578,4564.0
2025-02-07 13:00:00,204.52,204.82,204.52,204.72,3885.0,203.2578,203.5559,203.2578,203.4565,3885.0
2025-02-07 13:05:00,204.75,205.06,204.69,205.06,2817.0,203.4863,203.7944,203.4267,203.7944,2817.0
2025-02-07 13:10:00,205.06,205.32,205.01,205.18,4997.0,203.7944,204.0528,203.7447,203.9137,4997.0
2025-02-07 13:15:00,205.09,205.13,204.96,204.96,2361.0,203.8242,203.864,203.6951,203.6951,2361.0
2025-02-07 13:20:00,204.96,204.96,204.59,204.73,2322.0,203.6951,203.6951,203.3273,203.4665,2322.0
2025-02-07 13:25:00,204.68,204.73,204.46,204.56,6706.0,203.4168,203.4665,203.1981,203.2975,6706.0
2025-02-07 13:30:00,204.44,204.45,204.2,204.22,4214.0,203.1783,203.1882,202.9397,202.9596,4214.0
2025-02-07 13:35:00,204.21,204.32,204.1,204.1,3418.0,202.9497,203.059,202.8404,202.8404,3418.0
2025-02-07 13:40:00,204.2,204.2,203.65,203.76,6973.0,202.9397,202.9397,202.3931,202.5025,6973.0
2025-02-07 13:45:00,203.85,203.88,203.51,203.6,8583.0,202.5919,202.6217,202.254,202.3434,8583.0
2025-02-07 13:50:00,203.62,203.62,203.35,203.46,1170.0,202.3633,202.3633,202.095,202.2043,1170.0
2025-02-07 13:55:00,203.36,203.57,203.34,203.34,7831.0,202.1049,202.3136,202.085,202.085,7831.0
2025-02-07 14:00:00,203.4,203.5,203.32,203.42,4067.0,202.1447,202.2441,202.0652,202.1646,4067.0
2025-02-07 14:05:00,203.46,203.48,203.11,203.42,22327.0,202.2043,202.2242,201.8565,202.1646,22327.0
2025-02-07 14:10:00,203.39,203.45,202.94,202.94,11772.0,202.1347,202.1944,201.6875,201.6875,11772.0
2025-02-07 14:15:00,203.14,203.28,202.93,203.15,21255.0,201.8863,202.0254,201.6776,201.8962,21255.0
2025-02-07 14:20:00,203.21,203.47,202.8,203.01,17229.0,201.9559,202.2142,201.5484,201.7571,17229.0
2025-02-07 14:25:00,203.04,203.12,202.89,203.02,11262.0,201.7869,201.8664,201.6378,201.767,11262.0
2025-02-07 14:30:00,202.94,203.44,202.91,203.44,34167.0,201.6875,202.1844,201.6577,202.1844,34167.0
2025-02-07 14:35:00,203.45,203.59,203.29,203.51,11715.0,202.1944,202.3335,202.0354,202.254,11715.0
2025-02-07 14:40:00,203.59,203.69,203.23,203.5,18521.0,202.3335,202.4329,201.9757,202.2441,18521.0
2025-02-07 14:45:00,203.45,203.5,203.11,203.28,10819.0,202.1944,202.2441,201.8565,202.0254,10819.0
2025-02-07 14:50:00,203.28,203.34,203.12,203.2,2828.0,202.0254,202.085,201.8664,201.9459,2828.0
2025-02-07 14:55:00,203.17,203.28,203.13,203.2,8008.0,201.9161,202.0254,201.8763,201.9459,8008.0
2025-02-07 15:00:00,203.24,203.24,202.92,203.04,2293.0,201.9857,201.9857,201.6676,201.7869,2293.0
2025-02-07 15:05:00,203.05,203.61,203.05,203.61,7972.0,201.7968,202.3534,201.7968,202.3534,7972.0
2025-02-07 15:10:00,203.71,203.79,203.56,203.61,11052.0,202.4528,202.5323,202.3037,202.3534,11052.0
2025-02-07 15:15:00,203.55,203.59,203.28,203.48,7616.0,202.2938,202.3335,202.0254,202.2242,7616.0
2025-02-07 15:20:00,203.47,203.65,203.43,203.56,3925.0,202.2142,202.3931,202.1745,202.3037,3925.0
2025-02-07 15:25:00,203.52,203.59,203.36,203.44,6763.0,202.2639,202.3335,202.1049,202.1844,6763.0
2025-02-07 15:30:00,203.4,203.86,203.32,203.86,31130.0,202.1447,202.6018,202.0652,202.6018,31130.0
2025-02-07 15:35:00,203.86,203.87,203.52,203.69,19106.0,202.6018,202.6118,202.2639,202.4329,19106.0
2025-02-07 15:40:00,203.69,203.75,203.4,203.4,7257.0,202.4329,202.4925,202.1447,202.1447,7257.0
2025-02-07 15:45:00,203.49,203.69,203.39,203.57,7976.0,202.2341,202.4329,202.1347,202.3136,7976.0
2025-02-07 15:50:00,203.58,203.93,203.3,203.41,15377.0,202.3236,202.6714,202.0453,202.1546,15377.0
2025-02-07 15:55:00,203.47,203.48,203.02,203.13,55679.0,202.2142,202.2242,201.767,201.8763,55679.0
2025-02-10 09:30:00,203.42,203.6,202.49,202.7,39278.0,202.1646,202.3434,201.2403,201.449,39278.0
2025-02-10 09:35:00,202.69,202.69,201.73,201.94,8744.0,201.4391,201.4391,200.485,200.6937,8744.0
2025-02-10 09:40:00,201.98,202.0,200.98,201.5,23263.0,200.7334,200.7533,199.7396,200.2564,23263.0
2025-02-10 09:45:00,201.48,202.09,201.32,201.87,16237.0,200.2365,200.8428,200.0775,200.6241,16237.0
2025-02-10 09:50:00,202.05,202.59,202.05,202.59,4733.0,200.803,201.3397,200.803,201.3397,4733.0
2025-02-10 09:55:00,202.42,202.96,202.42,202.61,28861.0,201.1707,201.7074,201.1707,201.3596,28861.0
2025-02-10 10:00:00,202.63,202.79,202.41,202.79,16513.0,201.3794,201.5384,201.1608,201.5384,16513.0
2025-02-10 10:05:00,202.86,202.89,202.21,202.28,25721.0,201.608,201.6378,200.962,201.0316,25721.0
2025-02-10 10:10:00,202.3,202.34,201.83,201.88,6720.0,201.0515,201.0912,200.5844,200.6341,6720.0
2025-02-10 10:15:00,201.78,202.03,201.53,202.02,22577.0,200.5347,200.7831,200.2862,200.7732,22577.0
2025-02-10 10:20:00,201.94,201.99,201.43,201.44,15870.0,200.6937,200.7434,200.1868,200.1968,15870.0
2025-02-10 10:25:00,201.4,201.42,201.12,201.37,9167.0,200.157,200.1769,199.8788,200.1272,9167.0
2025-02-10 10:30:00,201.45,201.74,200.42,200.78,55820.0,200.2067,200.4949,199.1831,199.5408,55820.0
2025-02-10 10:35:00,200.77,200.96,199.08,199.51,42130.0,199.5309,199.7197,197.8513,198.2787,42130.0
2025-02-10 10:40:00,199.68,199.98,198.77,199.78,28664.0,198.4476,198.7458,197.5433,198.547,28664.0
2025-02-10 10:45:00,199.58,200.25,199.58,200.12,49468.0,198.3483,199.0141,198.3483,198.8849,49468.0
2025-02-10 10:50:00,200.27,200.47,199.97,200.3,31860.0,199.034,199.2328,198.7358,199.0638,31860.0
2025-02-10 10:55:00,200.34,200.73,199.98,199.98,37358.0,199.1036,199.4912,198.7458,198.7458,37358.0
2025-02-10 11:00:00,200.01,200.07,199.6,199.95,14136.0,198.7756,198.8352,198.3681,198.716,14136.0
2025-02-10 11:05:00,199.95,200.07,199.73,199.81,23190.0,198.716,198.8352,198.4973,198.5768,23190.0
2025-02-10 11:10:00,199.81,200.01,199.56,199.67,15822.0,198.5768,198.7756,198.3284,198.4377,15822.0
2025-02-10 11:15:00,199.55,199.65,199.24,199.59,5807.0,198.3184,198.4178,198.0104,198.3582,5807.0
2025-02-10 11:20:00,199.56,199.65,199.14,199.27,7475.0,198.3284,198.4178,197.911,198.0402,7475.0
2025-02-10 11:25:00,199.19,199.22,198.87,198.97,11551.0,197.9607,197.9905,197.6426,197.742,11551.0
2025-02-10 11:30:00,199.0,199.02,198.65,198.9,6246.0,197.7718,197.7917,197.424,197.6725,6246.0
2025-02-10 11:35:00,198.83,198.96,198.45,198.47,17263.0,197.6029,197.7321,197.2252,197.2451,17263.0
2025-02-10 11:40:00,198.49,198.7,198.38,198.7,34480.0,197.265,197.4737,197.1557,197.4737,34480.0
2025-02-10 11:45:00,198.71,198.78,198.3,198.65,18683.0,197.4836,197.5532,197.0762,197.424,18683.0
2025-02-10 11:50:00,198.65,198.99,198.59,198.68,41455.0,197.424,197.7619,197.3644,197.4538,41455.0
2025-02-10 11:55:00,198.8,199.07,198.79,198.82,7863.0,197.5731,197.8414,197.5631,197.5929,7863.0
2025-02-10 12:00:00,198.88,198.88,198.47,198.59,6485.0,197.6526,197.6526,197.2451,197.3644,6485.0
2025-02-10 12:05:00,198.58,198.82,198.45,198.58,27815.0,197.3544,197.5929,197.2252,197.3544,27815.0
2025-02-10 12:10:00,198.45,198.46,197.98,198.29,11357.0,197.2252,197.2352,196.7581,197.0662,11357.0
2025-02-10 12:15:00,198.24,198.68,198.17,198.52,7392.0,197.0165,197.4538,196.947,197.2948,7392.0
2025-02-10 12:20:00,198.5,198.76,198.45,198.72,14074.0,197.2749,197.5333,197.2252,197.4936,14074.0
2025-02-10 12:25:00,198.64,198.83,198.52,198.53,18903.0,197.4141,197.6029,197.2948,197.3047,18903.0
2025-02-10 12:30:00,198.65,199.09,198.64,198.96,18885.0,197.424,197.8613,197.4141,197.7321,18885.0
2025-02-10 12:35:00,198.9,198.9,198.69,198.77,6462.0,197.6725,197.6725,197.4637,197.5433,6462.0
2025-02-10 12:40:00,198.72,198.86,198.47,198.5,8011.0,197.4936,197.6327,197.2451,197.2749,8011.0
2025-02-10 12:45:00,198.5,198.75,198.43,198.75,9227.0,197.2749,197.5234,197.2054,197.5234,9227.0
2025-02-10 12:50:00,198.75,199.09,198.74,199.09,11071.0,197.5234,197.8613,197.5134,197.8613,11071.0
2025-02-10 12:55:00,199.09,199.18,198.89,198.91,9586.0,197.8613,197.9507,197.6625,197.6824,9586.0
2025-02-10 13:00:00,198.91,199.13,198.88,199.08,21115.0,197.6824,197.901,197.6526,197.8513,21115.0
2025-02-10 13:05:00,199.08,199.15,198.84,199.03,7872.0,197.8513,197.9209,197.6128,197.8016,7872.0
2025-02-10 13:10:00,198.97,199.06,198.84,198.98,25683.0,197.742,197.8315,197.6128,197.752,25683.0
2025-02-10 13:15:00,198.94,198.94,198.61,198.71,3663.0,197.7122,197.7122,197.3842,197.4836,3663.0
2025-02-10 13:20:00,198.67,198.81,198.58,198.58,4392.0,197.4439,197.583,197.3544,197.3544,4392.0
2025-02-10 13:25:00,198.56,198.64,198.42,198.45,4069.0,197.3345,197.4141,197.1954,197.2252,4069.0
2025-02-10 13:30:00,198.38,198.64,198.37,198.52,12784.0,197.1557,197.4141,197.1457,197.2948,12784.0
2025-02-10 13:35:00,198.45,198.8,198.45,198.73,7077.0,197.2252,197.5731,197.2252,197.5035,7077.0
2025-02-10 13:40:00,198.73,199.05,198.73,199.02,15916.0,197.5035,197.8215,197.5035,197.7917,15916.0
2025-02-10 13:45:00,198.99,199.03,198.56,198.57,17059.0,197.7619,197.8016,197.3345,197.3445,17059.0
2025-02-10 13:50:00,198.58,198.83,198.54,198.73,9875.0,197.3544,197.6029,197.3147,197.5035,9875.0
2025-02-10 13:55:00,198.73,198.96,198.68,198.96,19863.0,197.5035,197.7321,197.4538,197.7321,19863.0
2025-02-10 14:00:00,198.85,198.85,198.58,198.71,10792.0,197.6228,197.6228,197.3544,197.4836,10792.0
2025-02-10 14:05:00,198.77,198.8,198.66,198.77,10869.0,197.5433,197.5731,197.4339,197.5433,10869.0
2025-02-10 14:10:00,198.77,199.04,198.77,198.98,7978.0,197.5433,197.8116,197.5433,197.752,7978.0
2025-02-10 14:15:00,198.98,199.04,198.79,198.82,25729.0,197.752,197.8116,197.5631,197.5929,25729.0
2025-02-10 14:20:00,198.82,198.96,198.78,198.89,7540.0,197.5929,197.7321,197.5532,197.6625,7540.0
2025-02-10 14:25:00,198.92,198.92,198.72,198.83,6818.0,197.6923,197.6923,197.4936,197.6029,6818.0
2025-02-10 14:30:00,198.72,198.99,198.72,198.76,6110.0,197.4936,197.7619,197.4936,197.5333,6110.0
2025-02-10 14:35:00,198.75,198.82,198.65,198.74,5035.0,197.5234,197.5929,197.424,197.5134,5035.0
2025-02-10 14:40:00,198.74,198.85,198.67,198.71,6366.0,197.5134,197.6228,197.4439,197.4836,6366.0
2025-02-10 14:45:00,198.71,198.87,198.63,198.83,18272.0,197.4836,197.6426,197.4041,197.6029,18272.0
2025-02-10 14:50:00,198.85,198.98,198.78,198.9,6160.0,197.6228,197.752,197.5532,197.6725,6160.0
2025-02-10 14:55:00,198.84,198.88,198.34,198.38,7181.0,197.6128,197.6526,197.1159,197.1557,7181.0
2025-02-10 15:00:00,198.37,198.6,198.28,198.55,18678.0,197.1457,197.3743,197.0563,197.3246,18678.0
2025-02-10 15:05:00,198.55,198.65,198.53,198.6,7525.0,197.3246,197.424,197.3047,197.3743,7525.0
2025-02-10 15:10:00,198.57,198.95,198.57,198.82,27451.0,197.3445,197.7221,197.3445,197.5929,27451.0
2025-02-10 15:15:00,198.82,198.83,198.64,198.69,6614.0,197.5929,197.6029,197.4141,197.4637,6614.0
2025-02-10 15:20:00,198.68,198.71,198.53,198.71,19912.0,197.4538,197.4836,197.3047,197.4836,19912.0
2025-02-10 15:25:00,198.72,198.75,198.57,198.74,10715.0,197.4936,197.5234,197.3445,197.5134,10715.0
2025-02-10 15:30:00,198.75,199.12,198.66,199.06,31928.0,197.5234,197.8911,197.4339,197.8315,31928.0
2025-02-10 15:35:00,199.0,199.04,198.79,198.88,13940.0,197.7718,197.8116,197.5631,197.6526,13940.0
2025-02-10 15:40:00,198.93,199.12,198.9,199.11,14344.0,197.7023,197.8911,197.6725,197.8812,14344.0
2025-02-10 15:45:00,199.07,199.22,199.04,199.16,18145.0,197.8414,197.9905,197.8116,197.9308,18145.0
2025-02-10 15:50:00,199.12,199.43,198.6,198.63,42004.0,197.8911,198.1992,197.3743,197.4041,42004.0
2025-02-10 15:55:00,198.62,198.83,198.44,198.8,84931.0,197.3942,197.6029,197.2153,197.5731,84931.0
2025-02-11 09:30:00,197.37,198.04,197.35,197.82,14395.0,196.1519,196.8178,196.132,196.5991,14395.0
2025-02-11 09:35:00,198.18,198.46,198.03,198.09,5941.0,196.9569,197.2352,196.8078,196.8675,5941.0
2025-02-11 09:40:00,198.25,198.77,198.25,198.77,3936.0,197.0265,197.5433,197.0265,197.5433,3936.0
2025-02-11 09:45:00,198.53,199.22,198.3,199.21,24798.0,197.3047,197.9905,197.0762,197.9805,24798.0
2025-02-11 09:50:00,199.36,199.41,198.91,199.07,8449.0,198.1296,198.1793,197.6824,197.8414,8449.0
2025-02-11 09:55:00,199.13,199.31,198.95,199.25,5389.0,197.901,198.0799,197.7221,198.0203,5389.0
2025-02-11 10:00:00,199.29,199.65,198.85,199.14,26195.0,198.06,198.4178,197.6228,197.911,26195.0
2025-02-11 10:05:00,198.89,198.98,198.55,198.98,3549.0,197.6625,197.752,197.3246,197.752,3549.0
2025-02-11 10:10:00,199.07,199.31,199.0,199.11,3731.0,197.8414,198.0799,197.7718,197.8812,3731.0
2025-02-11 10:15:00,199.1,199.21,198.75,198.75,3475.0,197.8712,197.9805,197.5234,197.5234,3475.0
2025-02-11 10:20:00,198.91,199.44,198.88,199.08,26043.0,197.6824,198.2091,197.6526,197.8513,26043.0
2025-02-11 10:25:00,199.19,199.2,198.95,199.08,3158.0,197.9607,197.9706,197.7221,197.8513,3158.0
2025-02-11 10:30:00,199.21,199.32,198.99,199.23,2940.0,197.9805,198.0899,197.7619,198.0004,2940.0
2025-02-11 10:35:00,199.27,199.56,199.16,199.53,4631.0,198.0402,198.3284,197.9308,198.2986,4631.0
2025-02-11 10:40:00,199.59,199.78,199.44,199.52,3758.0,198.3582,198.547,198.2091,198.2886,3758.0
2025-02-11 10:45:00,199.5,199.63,199.26,199.51,6265.0,198.2687,198.3979,198.0302,198.2787,6265.0
2025-02-11 10:50:00,199.51,199.69,199.3,199.52,7792.0,198.2787,198.4576,198.07,198.2886,7792.0
2025-02-11 10:55:00,199.34,199.6,199.31,199.55,6788.0,198.1097,198.3681,198.0799,198.3184,6788.0
2025-02-11 11:00:00,199.51,199.95,199.51,199.95,10114.0,198.2787,198.716,198.2787,198.716,10114.0
2025-02-11 11:05:00,199.93,199.99,199.41,199.41,5421.0,198.6961,198.7557,198.1793,198.1793,5421.0
2025-02-11 11:10:00,199.31,199.56,199.08,199.56,13475.0,198.0799,198.3284,197.8513,198.3284,13475.0
2025-02-11 11:15:00,199.55,199.85,199.55,199.77,4151.0,198.3184,198.6166,198.3184,198.5371,4151.0
2025-02-11 11:20:00,199.77,199.77,199.2,199.3,5381.0,198.5371,198.5371,197.9706,198.07,5381.0
2025-02-11 11:25:00,199.36,199.37,199.01,199.01,2843.0,198.1296,198.1396,197.7818,197.7818,2843.0
2025-02-11 11:30:00,199.05,199.16,198.85,198.95,5751.0,197.8215,197.9308,197.6228,197.7221,5751.0
2025-02-11 11:35:00,198.89,199.09,198.84,199.01,9364.0,197.6625,197.8613,197.6128,197.7818,9364.0
2025-02-11 11:40:00,199.12,199.18,199.0,199.18,2179.0,197.8911,197.9507,197.7718,197.9507,2179.0
2025-02-11 11:45:00,199.18,199.32,199.1,199.25,4791.0,197.9507,198.0899,197.8712,198.0203,4791.0
2025-02-11 11:50:00,199.32,199.34,199.16,199.18,5314.0,198.0899,198.1097,197.9308,197.9507,5314.0
2025-02-11 11:55:00,199.16,199.4,199.16,199.19,6371.0,197.9308,198.1694,197.9308,197.9607,6371.0
2025-02-11 12:00:00,199.14,199.21,199.01,199.21,4366.0,197.911,197.9805,197.7818,197.9805,4366.0
2025-02-11 12:05:00,199.16,199.37,199.05,199.17,18368.0,197.9308,198.1396,197.8215,197.9408,18368.0
2025-02-11 12:10:00,199.11,199.33,199.1,199.29,1532.0,197.8812,198.0998,197.8712,198.06,1532.0
2025-02-11 12:15:00,199.36,199.74,199.24,199.68,6783.0,198.1296,198.5073,198.0104,198.4476,6783.0
2025-02-11 12:20:00,199.63,199.87,199.52,199.87,7991.0,198.3979,198.6365,198.2886,198.6365,7991.0
2025-02-11 12:25:00,199.79,199.86,199.64,199.79,6596.0,198.557,198.6265,198.4079,198.557,6596.0
2025-02-11 12:30:00,199.7,199.74,199.5,199.58,6583.0,198.4675,198.5073,198.2687,198.3483,6583.0
2025-02-11 12:35:00,199.62,199.74,199.54,199.57,4991.0,198.388,198.5073,198.3085,198.3383,4991.0
2025-02-11 12:40:00,199.59,199.71,199.38,199.61,11514.0,198.3582,198.4775,198.1495,198.3781,11514.0
2025-02-11 12:45:00,199.61,199.69,199.45,199.55,6658.0,198.3781,198.4576,198.2191,198.3184,6658.0
2025-02-11 12:50:00,199.48,199.48,199.23,199.35,7957.0,198.2489,198.2489,198.0004,198.1197,7957.0
2025-02-11 12:55:00,199.47,199.47,199.18,199.26,7261.0,198.2389,198.2389,197.9507,198.0302,7261.0
2025-02-11 13:00:00,199.33,199.33,199.06,199.16,4259.0,198.0998,198.0998,197.8315,197.9308,4259.0
2025-02-11 13:05:00,199.19,199.5,199.08,199.43,10692.0,197.9607,198.2687,197.8513,198.1992,10692.0
2025-02-11 13:10:00,199.53,199.74,199.45,199.74,14424.0,198.2986,198.5073,198.2191,198.5073,14424.0
2025-02-11 13:15:00,199.7,199.75,199.6,199.69,12354.0,198.4675,198.5172,198.3681,198.4576,12354.0
2025-02-11 13:20:00,199.7,199.76,199.39,199.45,6829.0,198.4675,198.5271,198.1594,198.2191,6829.0
2025-02-11 13:25:00,199.45,199.72,199.39,199.5,55634.0,198.2191,198.4874,198.1594,198.2687,55634.0
2025-02-11 13:30:00,199.47,199.74,199.46,199.54,20953.0,198.2389,198.5073,198.229,198.3085,20953.0
2025-02-11 13:35:00,199.56,199.81,199.54,199.55,38984.0,198.3284,198.5768,198.3085,198.3184,38984.0
2025-02-11 13:40:00,199.55,199.71,199.54,199.63,2526.0,198.3184,198.4775,198.3085,198.3979,2526.0
2025-02-11 13:45:00,199.7,200.21,199.7,200.19,6199.0,198.4675,198.9744,198.4675,198.9545,6199.0
2025-02-11 13:50:00,200.15,200.19,200.1,200.14,6396.0,198.9147,198.9545,198.865,198.9048,6396.0
2025-02-11 13:55:00,200.1,200.1,199.92,199.97,6138.0,198.865,198.865,198.6862,198.7358,6138.0
2025-02-11 14:00:00,199.94,200.15,199.93,200.15,9675.0,198.706,198.9147,198.6961,198.9147,9675.0
2025-02-11 14:05:00,200.15,200.15,199.86,199.89,11011.0,198.9147,198.9147,198.6265,198.6563,11011.0
2025-02-11 14:10:00,199.81,199.91,199.75,199.81,3968.0,198.5768,198.6762,198.5172,198.5768,3968.0
2025-02-11 14:15:00,199.87,199.95,199.67,199.71,6557.0,198.6365,198.716,198.4377,198.4775,6557.0
2025-02-11 14:20:00,199.67,199.91,199.62,199.91,5739.0,198.4377,198.6762,198.388,198.6762,5739.0
2025-02-11 14:25:00,199.86,199.86,199.67,199.67,6998.0,198.6265,198.6265,198.4377,198.4377,6998.0
2025-02-11 14:30:00,199.72,199.98,199.72,199.95,4197.0,198.4874,198.7458,198.4874,198.716,4197.0
2025-02-11 14:35:00,199.9,200.09,199.9,200.09,9700.0,198.6663,198.8551,198.6663,198.8551,9700.0
2025-02-11 14:40:00,200.14,200.52,200.05,200.06,17587.0,198.9048,199.2825,198.8154,198.8253,17587.0
2025-02-11 14:45:00,200.09,200.18,199.87,200.05,4432.0,198.8551,198.9446,198.6365,198.8154,4432.0
2025-02-11 14:50:00,200.05,200.26,199.98,200.17,15270.0,198.8154,199.0241,198.7458,198.9346,15270.0
2025-02-11 14:55:00,200.17,200.41,200.17,200.35,53937.0,198.9346,199.1731,198.9346,199.1135,53937.0
2025-02-11 15:00:00,200.37,200.42,200.1,200.11,10690.0,199.1334,199.1831,198.865,198.875,10690.0
2025-02-11 15:05:00,200.14,200.15,199.85,199.86,10795.0,198.9048,198.9147,198.6166,198.6265,10795.0
2025-02-11 15:10:00,199.87,200.13,199.84,199.93,11492.0,198.6365,198.8949,198.6067,198.6961,11492.0
2025-02-11 15:15:00,199.94,199.95,199.67,199.74,13341.0,198.706,198.716,198.4377,198.5073,13341.0
2025-02-11 15:20:00,199.76,199.97,199.76,199.93,4802.0,198.5271,198.7358,198.5271,198.6961,4802.0
2025-02-11 15:25:00,199.88,199.96,199.82,199.88,7377.0,198.6464,198.7259,198.5868,198.6464,7377.0
2025-02-11 15:30:00,199.88,200.0,199.82,199.95,11302.0,198.6464,198.7657,198.5868,198.716,11302.0
2025-02-11 15:35:00,199.88,199.94,199.79,199.8,18263.0,198.6464,198.706,198.557,198.5669,18263.0
2025-02-11 15:40:00,199.79,200.17,199.78,200.12,38684.0,198.557,198.9346,198.547,198.8849,38684.0
2025-02-11 15:45:00,200.12,200.3,199.9,199.92,26407.0,198.8849,199.0638,198.6663,198.6862,26407.0
2025-02-11 15:50:00,199.94,199.94,199.3,199.35,37812.0,198.706,198.706,198.07,198.1197,37812.0
2025-02-11 15:55:00,199.4,199.59,199.17,199.3,162394.0,198.1694,198.3582,197.9408,198.07,162394.0
2025-02-12 09:30:00,199.12,199.13,198.14,198.66,48120.0,197.8911,197.901,196.9171,197.4339,48120.0
2025-02-12 09:35:00,198.66,198.7,197.88,197.9,31339.0,197.4339,197.4737,196.6587,196.6786,31339.0
2025-02-12 09:40:00,197.88,197.88,196.88,196.88,17257.0,196.6587,196.6587,195.6649,195.6649,17257.0
2025-02-12 09:45:00,196.78,197.31,196.54,197.19,14626.0,195.5655,196.0923,195.327,195.973,14626.0
2025-02-12 09:50:00,197.18,197.31,196.56,196.71,28205.0,195.9631,196.0923,195.3469,195.496,28205.0
2025-02-12 09:55:00,196.72,197.36,196.5,197.2,11334.0,195.5059,196.142,195.2873,195.9829,11334.0
2025-02-12 10:00:00,197.26,197.36,195.68,195.84,25932.0,196.0426,196.142,194.4723,194.6313,25932.0
2025-02-12 10:05:00,195.75,196.66,195.74,196.28,18751.0,194.5419,195.4463,194.532,195.0686,18751.0
2025-02-12 10:10:00,196.12,196.2,195.72,195.73,13362.0,194.9096,194.9891,194.5121,194.522,13362.0
2025-02-12 10:15:00,195.79,196.19,195.75,196.16,18925.0,194.5816,194.9792,194.5419,194.9494,18925.0
2025-02-12 10:20:00,196.25,196.33,195.4,195.57,15701.0,195.0388,195.1183,194.1941,194.363,15701.0
2025-02-12 10:25:00,195.56,195.7,195.31,195.38,8691.0,194.3531,194.4922,194.1046,194.1742,8691.0
2025-02-12 10:30:00,195.32,195.32,194.96,195.09,8995.0,194.1145,194.1145,193.7568,193.886,8995.0
2025-02-12 10:35:00,195.18,196.22,194.97,195.98,21686.0,193.9754,195.009,193.7667,194.7705,21686.0
2025-02-12 10:40:00,195.84,196.03,195.74,195.88,4843.0,194.6313,194.8202,194.532,194.6711,4843.0
2025-02-12 10:45:00,196.0,196.0,195.48,195.54,3275.0,194.7903,194.7903,194.2736,194.3332,3275.0
2025-02-12 10:50:00,195.59,195.59,195.2,195.45,17184.0,194.3829,194.3829,193.9953,194.2437,17184.0
2025-02-12 10:55:00,195.48,195.61,195.19,195.57,7867.0,194.2736,194.4028,193.9853,194.363,7867.0
2025-02-12 11:00:00,195.55,195.55,194.98,195.0,12296.0,194.3431,194.3431,193.7766,193.7965,12296.0
2025-02-12 11:05:00,194.97,194.97,194.55,194.75,26316.0,193.7667,193.7667,193.3493,193.5481,26316.0
2025-02-12 11:10:00,194.69,194.79,194.42,194.55,28044.0,193.4884,193.5878,193.2201,193.3493,28044.0
2025-02-12 11:15:00,194.5,194.91,194.47,194.7,26255.0,193.2996,193.7071,193.2698,193.4984,26255.0
2025-02-12 11:20:00,194.68,194.76,194.5,194.6,13548.0,193.4785,193.558,193.2996,193.399,13548.0
2025-02-12 11:25:00,194.54,194.78,194.23,194.78,17212.0,193.3394,193.5779,193.0313,193.5779,17212.0
2025-02-12 11:30:00,194.76,194.96,194.41,194.45,10320.0,193.558,193.7568,193.2102,193.2499,10320.0
2025-02-12 11:35:00,194.43,194.62,194.29,194.55,33829.0,193.23,193.4189,193.0909,193.3493,33829.0
2025-02-12 11:40:00,194.49,194.6,194.27,194.58,17446.0,193.2897,193.399,193.071,193.3791,17446.0
2025-02-12 11:45:00,194.52,194.52,194.21,194.28,9531.0,193.3195,193.3195,193.0114,193.081,9531.0
2025-02-12 11:50:00,194.3,194.86,194.26,194.85,21431.0,193.1008,193.6574,193.0611,193.6474,21431.0
2025-02-12 11:55:00,194.91,194.91,194.59,194.59,20506.0,193.7071,193.7071,193.3891,193.3891,20506.0
2025-02-12 12:00:00,194.54,194.64,194.33,194.49,15946.0,193.3394,193.4387,193.1307,193.2897,15946.0
2025-02-12 12:05:00,194.51,194.64,194.32,194.57,6566.0,193.3095,193.4387,193.1207,193.3692,6566.0
2025-02-12 12:10:00,194.59,195.35,194.59,195.27,7125.0,193.3891,194.1444,193.3891,194.0649,7125.0
2025-02-12 12:15:00,195.33,195.35,195.07,195.22,20863.0,194.1245,194.1444,193.8661,194.0152,20863.0
2025-02-12 12:20:00,195.22,195.31,195.11,195.2,18813.0,194.0152,194.1046,193.9058,193.9953,18813.0
2025-02-12 12:25:00,195.2,195.32,195.12,195.21,19096.0,193.9953,194.1145,193.9158,194.0052,19096.0
2025-02-12 12:30:00,195.17,195.31,194.94,195.0,6785.0,193.9655,194.1046,193.7369,193.7965,6785.0
2025-02-12 12:35:00,194.99,195.17,194.84,194.84,10993.0,193.7866,193.9655,193.6375,193.6375,10993.0
2025-02-12 12:40:00,194.93,194.99,194.8,194.9,3028.0,193.727,193.7866,193.5978,193.6971,3028.0
2025-02-12 12:45:00,194.9,195.29,194.89,195.23,37894.0,193.6971,194.0847,193.6872,194.0251,37894.0
2025-02-12 12:50:00,195.25,195.34,195.07,195.14,7781.0,194.045,194.1344,193.8661,193.9357,7781.0
2025-02-12 12:55:00,195.17,195.52,195.16,195.52,24467.0,193.9655,194.3133,193.9555,194.3133,24467.0
2025-02-12 13:00:00,195.54,195.57,194.26,194.46,71056.0,194.3332,194.363,193.0611,193.2599,71056.0
2025-02-12 13:05:00,194.49,195.19,194.06,195.19,133797.0,193.2897,193.9853,192.8623,193.9853,133797.0
2025-02-12 13:10:00,195.24,195.24,193.65,194.28,123727.0,194.035,194.035,192.4549,193.081,123727.0
2025-02-12 13:15:00,194.28,194.83,194.28,194.67,41200.0,193.081,193.6276,193.081,193.4686,41200.0
2025-02-12 13:20:00,194.69,194.89,194.29,194.88,40871.0,193.4884,193.6872,193.0909,193.6773,40871.0
2025-02-12 13:25:00,194.82,194.92,194.42,194.69,26307.0,193.6176,193.717,193.2201,193.4884,26307.0
2025-02-12 13:30:00,194.8,195.58,194.68,195.28,60542.0,193.5978,194.3729,193.4785,194.0748,60542.0
2025-02-12 13:35:00,195.33,195.65,194.99,195.55,26559.0,194.1245,194.4425,193.7866,194.3431,26559.0
2025-02-12 13:40:00,195.48,195.77,194.56,194.6,38403.0,194.2736,194.5618,193.3592,193.399,38403.0
2025-02-12 13:45:00,194.59,195.15,194.55,194.86,35934.0,193.3891,193.9456,193.3493,193.6574,35934.0
2025-02-12 13:50:00,194.86,195.51,194.85,195.32,26443.0,193.6574,194.3034,193.6474,194.1145,26443.0
2025-02-12 13:55:00,195.33,195.45,195.09,195.32,75712.0,194.1245,194.2437,193.886,194.1145,75712.0
2025-02-12 14:00:00,195.31,195.66,195.21,195.5,19998.0,194.1046,194.4524,194.0052,194.2934,19998.0
2025-02-12 14:05:00,195.48,195.56,195.14,195.39,20978.0,194.2736,194.3531,193.9357,194.1841,20978.0
2025-02-12 14:10:00,195.4,195.77,195.4,195.63,18133.0,194.1941,194.5618,194.1941,194.4226,18133.0
2025-02-12 14:15:00,195.62,195.62,195.38,195.5,23841.0,194.4127,194.4127,194.1742,194.2934,23841.0
2025-02-12 14:20:00,195.5,195.7,195.41,195.5,25543.0,194.2934,194.4922,194.204,194.2934,25543.0
2025-02-12 14:25:00,195.5,195.74,195.4,195.66,5597.0,194.2934,194.532,194.1941,194.4524,5597.0
2025-02-12 14:30:00,195.65,195.81,195.61,195.81,4501.0,194.4425,194.6015,194.4028,194.6015,4501.0
2025-02-12 14:35:00,195.83,196.39,195.82,196.06,15822.0,194.6214,195.1779,194.6115,194.85,15822.0
2025-02-12 14:40:00,196.14,196.26,195.87,195.97,20652.0,194.9295,195.0487,194.6612,194.7605,20652.0
2025-02-12 14:45:00,196.07,196.95,196.01,196.95,14479.0,194.8599,195.7345,194.8003,195.7345,14479.0
2025-02-12 14:50:00,196.89,196.99,196.7,196.73,13785.0,195.6749,195.7742,195.486,195.5158,13785.0
2025-02-12 14:55:00,196.73,197.24,196.64,197.18,88949.0,195.5158,196.0227,195.4264,195.9631,88949.0
2025-02-12 15:00:00,197.19,197.33,197.03,197.26,37680.0,195.973,196.1121,195.814,196.0426,37680.0
2025-02-12 15:05:00,197.21,197.64,197.21,197.63,17183.0,195.9929,196.4202,195.9929,196.4103,17183.0
2025-02-12 15:10:00,197.59,197.69,197.21,197.32,25357.0,196.3705,196.4699,195.9929,196.1022,25357.0
2025-02-12 15:15:00,197.23,197.25,196.92,197.07,16627.0,196.0128,196.0326,195.7047,195.8537,16627.0
2025-02-12 15:20:00,197.07,197.07,196.46,196.54,68462.0,195.8537,195.8537,195.2475,195.327,68462.0
2025-02-12 15:25:00,196.52,196.52,196.17,196.21,24026.0,195.3071,195.3071,194.9593,194.9991,24026.0
2025-02-12 15:30:00,196.15,196.29,196.01,196.09,31529.0,194.9394,195.0786,194.8003,194.8798,31529.0
2025-02-12 15:35:00,196.08,196.75,196.03,196.53,47603.0,194.8699,195.5357,194.8202,195.3171,47603.0
2025-02-12 15:40:00,196.55,196.78,196.19,196.3,39653.0,195.337,195.5655,194.9792,195.0885,39653.0
2025-02-12 15:45:00,196.3,196.44,196.1,196.15,66183.0,195.0885,195.2276,194.8897,194.9394,66183.0
2025-02-12 15:50:00,196.05,196.48,195.93,196.03,87052.0,194.84,195.2674,194.7208,194.8202,87052.0
2025-02-12 15:55:00,196.05,196.6,195.97,196.53,212324.0,194.84,195.3866,194.7605,195.3171,212324.0
2025-02-13 09:30:00,197.21,197.82,196.8,196.8,43620.0,195.9929,196.5991,195.5854,195.5854,43620.0
2025-02-13 09:35:00,196.9,196.9,195.81,196.35,14880.0,195.6848,195.6848,194.6015,195.1382,14880.0
2025-02-13 09:40:00,196.56,196.88,196.35,196.76,8750.0,195.3469,195.6649,195.1382,195.5457,8750.0
2025-02-13 09:45:00,196.77,196.77,195.81,196.08,11787.0,195.5556,195.5556,194.6015,194.8699,11787.0
2025-02-13 09:50:00,196.11,196.52,196.04,196.52,25080.0,194.8997,195.3071,194.8301,195.3071,25080.0
2025-02-13 09:55:00,196.59,196.66,196.08,196.11,41310.0,195.3767,195.4463,194.8699,194.8997,41310.0
2025-02-13 10:00:00,196.08,196.43,195.84,196.1,17189.0,194.8699,195.2177,194.6313,194.8897,17189.0
2025-02-13 10:05:00,196.03,196.67,196.03,196.42,12571.0,194.8202,195.4562,194.8202,195.2078,12571.0
2025-02-13 10:10:00,196.37,196.38,195.59,195.59,9357.0,195.1581,195.168,194.3829,194.3829,9357.0
2025-02-13 10:15:00,195.61,195.82,195.41,195.69,10198.0,194.4028,194.6115,194.204,194.4823,10198.0
2025-02-13 10:20:00,195.69,195.73,195.02,195.09,11716.0,194.4823,194.522,193.8164,193.886,11716.0
2025-02-13 10:25:00,195.1,195.1,194.74,194.94,9312.0,193.8959,193.8959,193.5381,193.7369,9312.0
2025-02-13 10:30:00,194.93,195.05,194.69,194.75,11596.0,193.727,193.8462,193.4884,193.5481,11596.0
2025-02-13 10:35:00,194.69,195.02,194.49,194.49,19073.0,193.4884,193.8164,193.2897,193.2897,19073.0
2025-02-13 10:40:00,194.51,194.77,194.32,194.38,15851.0,193.3095,193.5679,193.1207,193.1803,15851.0
2025-02-13 10:45:00,194.27,194.27,193.73,193.73,35544.0,193.071,193.071,192.5344,192.5344,35544.0
2025-02-13 10:50:00,193.77,193.77,193.4,193.41,6608.0,192.5741,192.5741,192.2064,192.2163,6608.0
2025-02-13 10:55:00,193.41,193.56,193.39,193.5,17386.0,192.2163,192.3654,192.1965,192.3058,17386.0
2025-02-13 11:00:00,193.5,193.5,192.95,193.2,15076.0,192.3058,192.3058,191.7592,192.0076,15076.0
2025-02-13 11:05:00,193.2,193.46,193.2,193.35,19975.0,192.0076,192.266,192.0076,192.1567,19975.0
2025-02-13 11:10:00,193.37,193.67,193.2,193.27,16387.0,192.1766,192.4747,192.0076,192.0772,16387.0
2025-02-13 11:15:00,193.36,193.49,193.13,193.26,6788.0,192.1666,192.2958,191.9381,192.0673,6788.0
2025-02-13 11:20:00,193.37,193.89,193.26,193.89,7166.0,192.1766,192.6934,192.0673,192.6934,7166.0
2025-02-13 11:25:00,193.93,194.59,193.86,194.13,13887.0,192.7331,193.3891,192.6636,192.9319,13887.0
2025-02-13 11:30:00,194.21,194.48,194.2,194.48,7745.0,193.0114,193.2797,193.0015,193.2797,7745.0
2025-02-13 11:35:00,194.38,194.82,194.38,194.58,33601.0,193.1803,193.6176,193.1803,193.3791,33601.0
2025-02-13 11:40:00,194.56,194.78,194.44,194.75,11049.0,193.3592,193.5779,193.24,193.5481,11049.0
2025-02-13 11:45:00,194.75,194.84,194.35,194.84,14875.0,193.5481,193.6375,193.1505,193.6375,14875.0
2025-02-13 11:50:00,194.72,195.3,194.71,194.93,18526.0,193.5182,194.0947,193.5083,193.727,18526.0
2025-02-13 11:55:00,194.89,195.26,194.77,195.05,5646.0,193.6872,194.0549,193.5679,193.8462,5646.0
2025-02-13 12:00:00,195.0,195.16,194.91,195.12,11693.0,193.7965,193.9555,193.7071,193.9158,11693.0
2025-02-13 12:05:00,195.12,195.3,195.01,195.16,11913.0,193.9158,194.0947,193.8065,193.9555,11913.0
2025-02-13 12:10:00,195.08,195.18,194.92,194.92,3915.0,193.876,193.9754,193.717,193.717,3915.0
2025-02-13 12:15:00,195.02,195.6,194.91,195.47,11023.0,193.8164,194.3928,193.7071,194.2636,11023.0
2025-02-13 12:20:00,195.37,195.76,195.36,195.68,8365.0,194.1642,194.5518,194.1543,194.4723,8365.0
2025-02-13 12:25:00,195.64,195.72,195.52,195.7,10581.0,194.4326,194.5121,194.3133,194.4922,10581.0
2025-02-13 12:30:00,195.66,196.17,195.63,196.17,9939.0,194.4524,194.9593,194.4226,194.9593,9939.0
2025-02-13 12:35:00,196.25,196.29,195.79,195.9,10048.0,195.0388,195.0786,194.5816,194.691,10048.0
2025-02-13 12:40:00,195.91,195.93,195.62,195.81,12518.0,194.7009,194.7208,194.4127,194.6015,12518.0
2025-02-13 12:45:00,195.81,196.13,195.7,195.84,25583.0,194.6015,194.9195,194.4922,194.6313,25583.0
2025-02-13 12:50:00,195.93,195.93,195.56,195.85,16346.0,194.7208,194.7208,194.3531,194.6413,16346.0
2025-02-13 12:55:00,195.84,195.87,195.64,195.71,3000.0,194.6313,194.6612,194.4326,194.5021,3000.0
2025-02-13 13:00:00,195.65,196.12,195.64,195.97,6327.0,194.4425,194.9096,194.4326,194.7605,6327.0
2025-02-13 13:05:00,195.94,196.12,195.89,196.12,9268.0,194.7307,194.9096,194.681,194.9096,9268.0
2025-02-13 13:10:00,196.11,196.12,195.93,196.11,5282.0,194.8997,194.9096,194.7208,194.8997,5282.0
2025-02-13 13:15:00,196.08,196.27,195.76,195.85,19496.0,194.8699,195.0587,194.5518,194.6413,19496.0
2025-02-13 13:20:00,195.85,196.21,195.79,196.19,5825.0,194.6413,194.9991,194.5816,194.9792,5825.0
2025-02-13 13:25:00,196.19,196.42,196.18,196.36,2453.0,194.9792,195.2078,194.9692,195.1481,2453.0
2025-02-13 13:30:00,196.43,196.52,196.32,196.43,5188.0,195.2177,195.3071,195.1084,195.2177,5188.0
2025-02-13 13:35:00,196.38,196.53,196.34,196.49,16792.0,195.168,195.3171,195.1283,195.2773,16792.0
2025-02-13 13:40:00,196.52,196.53,196.01,196.31,24934.0,195.3071,195.3171,194.8003,195.0984,24934.0
2025-02-13 13:45:00,196.17,196.37,195.98,196.33,30904.0,194.9593,195.1581,194.7705,195.1183,30904.0
2025-02-13 13:50:00,196.23,196.33,196.08,196.28,30552.0,195.0189,195.1183,194.8699,195.0686,30552.0
2025-02-13 13:55:00,196.2,196.57,196.08,196.46,6529.0,194.9891,195.3568,194.8699,195.2475,6529.0
2025-02-13 14:00:00,196.49,196.64,196.35,196.62,13220.0,195.2773,195.4264,195.1382,195.4065,13220.0
2025-02-13 14:05:00,196.59,196.98,196.51,196.92,4670.0,195.3767,195.7643,195.2972,195.7047,4670.0
2025-02-13 14:10:00,196.92,196.92,196.74,196.83,10213.0,195.7047,195.7047,195.5258,195.6152,10213.0
2025-02-13 14:15:00,196.69,196.93,196.69,196.81,14232.0,195.4761,195.7146,195.4761,195.5954,14232.0
2025-02-13 14:20:00,196.81,197.26,196.8,197.25,9079.0,195.5954,196.0426,195.5854,196.0326,9079.0
2025-02-13 14:25:00,197.21,197.28,197.09,197.14,10732.0,195.9929,196.0624,195.8736,195.9233,10732.0
2025-02-13 14:30:00,197.14,197.3,197.04,197.19,23568.0,195.9233,196.0823,195.8239,195.973,23568.0
2025-02-13 14:35:00,197.12,197.37,197.09,197.37,8829.0,195.9034,196.1519,195.8736,196.1519,8829.0
2025-02-13 14:40:00,197.33,197.38,197.23,197.34,20358.0,196.1121,196.1618,196.0128,196.1221,20358.0
2025-02-13 14:45:00,197.29,197.37,197.23,197.33,9982.0,196.0724,196.1519,196.0128,196.1121,9982.0
2025-02-13 14:50:00,197.34,197.95,197.33,197.81,21743.0,196.1221,196.7283,196.1121,196.5892,21743.0
2025-02-13 14:55:00,197.81,198.05,197.52,197.56,14012.0,196.5892,196.8277,196.301,196.3407,14012.0
2025-02-13 15:00:00,197.59,198.16,197.59,198.04,20776.0,196.3705,196.937,196.3705,196.8178,20776.0
2025-02-13 15:05:00,198.04,198.39,198.04,198.3,35961.0,196.8178,197.1656,196.8178,197.0762,35961.0
2025-02-13 15:10:00,198.31,198.7,198.24,198.7,28063.0,197.0861,197.4737,197.0165,197.4737,28063.0
2025-02-13 15:15:00,198.7,198.77,198.56,198.69,42309.0,197.4737,197.5433,197.3345,197.4637,42309.0
2025-02-13 15:20:00,198.69,198.74,198.36,198.42,42252.0,197.4637,197.5134,197.1358,197.1954,42252.0
2025-02-13 15:25:00,198.45,198.53,198.1,198.52,19399.0,197.2252,197.3047,196.8774,197.2948,19399.0
2025-02-13 15:30:00,198.52,198.67,198.47,198.47,62913.0,197.2948,197.4439,197.2451,197.2451,62913.0
2025-02-13 15:35:00,198.47,198.75,198.32,198.75,58897.0,197.2451,197.5234,197.096,197.5234,58897.0
2025-02-13 15:40:00,198.75,198.75,198.38,198.39,56450.0,197.5234,197.5234,197.1557,197.1656,56450.0
2025-02-13 15:45:00,198.38,198.5,197.9,197.96,48182.0,197.1557,197.2749,196.6786,196.7383,48182.0
2025-02-13 15:50:00,197.89,197.98,197.47,197.47,68231.0,196.6687,196.7581,196.2513,196.2513,68231.0
2025-02-13 15:55:00,197.47,197.53,197.18,197.29,170301.0,196.2513,196.3109,195.9631,196.0724,170301.0
2025-02-14 09:30:00,197.8,198.69,197.56,198.48,29412.0,196.5792,197.4637,196.3407,197.255,29412.0
2025-02-14 09:35:00,198.47,199.19,197.75,199.19,27452.0,197.2451,197.9607,196.5295,197.9607,27452.0
2025-02-14 09:40:00,199.25,200.14,199.25,200.05,19143.0,198.0203,198.9048,198.0203,198.8154,19143.0
2025-02-14 09:45:00,200.11,200.33,199.72,199.88,48910.0,198.875,199.0936,198.4874,198.6464,48910.0
2025-02-14 09:50:00,199.77,200.0,199.28,199.73,44770.0,198.5371,198.7657,198.0501,198.4973,44770.0
2025-02-14 09:55:00,199.74,200.07,199.49,200.0,19235.0,198.5073,198.8352,198.2588,198.7657,19235.0
2025-02-14 10:00:00,200.14,200.74,200.1,200.48,36347.0,198.9048,199.5011,198.865,199.2427,36347.0
2025-02-14 10:05:00,200.45,200.58,200.05,200.38,23265.0,199.2129,199.3421,198.8154,199.1433,23265.0
2025-02-14 10:10:00,200.34,200.34,199.53,199.6,26561.0,199.1036,199.1036,198.2986,198.3681,26561.0
2025-02-14 10:15:00,199.48,199.66,198.89,199.0,20146.0,198.2489,198.4278,197.6625,197.7718,20146.0
2025-02-14 10:20:00,199.0,199.26,198.74,198.83,9535.0,197.7718,198.0302,197.5134,197.6029,9535.0
2025-02-14 10:25:00,198.75,198.89,198.47,198.73,12131.0,197.5234,197.6625,197.2451,197.5035,12131.0
2025-02-14 10:30:00,198.73,199.21,198.72,199.16,27033.0,197.5035,197.9805,197.4936,197.9308,27033.0
2025-02-14 10:35:00,199.22,199.62,199.13,199.62,43608.0,197.9905,198.388,197.901,198.388,43608.0
2025-02-14 10:40:00,199.62,199.84,199.32,199.73,29727.0,198.388,198.6067,198.0899,198.4973,29727.0
2025-02-14 10:45:00,199.65,200.06,199.63,200.06,13347.0,198.4178,198.8253,198.3979,198.8253,13347.0
2025-02-14 10:50:00,200.05,200.19,199.73,199.81,11189.0,198.8154,198.9545,198.4973,198.5768,11189.0
2025-02-14 10:55:00,199.81,199.82,199.37,199.63,9254.0,198.5768,198.5868,198.1396,198.3979,9254.0
2025-02-14 11:00:00,199.67,200.23,199.66,200.15,4782.0,198.4377,198.9942,198.4278,198.9147,4782.0
2025-02-14 11:05:00,200.21,200.57,200.21,200.38,10854.0,198.9744,199.3321,198.9744,199.1433,10854.0
2025-02-14 11:10:00,200.36,200.58,200.18,200.38,11439.0,199.1234,199.3421,198.9446,199.1433,11439.0
2025-02-14 11:15:00,200.49,200.5,200.17,200.3,7812.0,199.2526,199.2626,198.9346,199.0638,7812.0
2025-02-14 11:20:00,200.29,200.35,199.94,200.13,12877.0,199.0539,199.1135,198.706,198.8949,12877.0
2025-02-14 11:25:00,200.15,200.59,200.15,200.38,12818.0,198.9147,199.352,198.9147,199.1433,12818.0
2025-02-14 11:30:00,200.4,200.57,200.25,200.5,11436.0,199.1632,199.3321,199.0141,199.2626,11436.0
2025-02-14 11:35:00,200.43,200.62,200.28,200.38,9063.0,199.193,199.3818,199.0439,199.1433,9063.0
2025-02-14 11:40:00,200.34,200.58,200.33,200.45,5209.0,199.1036,199.3421,199.0936,199.2129,5209.0
2025-02-14 11:45:00,200.35,200.8,200.35,200.8,20958.0,199.1135,199.5607,199.1135,199.5607,20958.0
2025-02-14 11:50:00,200.8,201.27,200.76,201.25,24158.0,199.5607,200.0278,199.521,200.0079,24158.0
2025-02-14 11:55:00,201.25,201.42,201.09,201.32,17522.0,200.0079,200.1769,199.8489,200.0775,17522.0
2025-02-14 12:00:00,201.2,201.64,201.11,201.61,33183.0,199.9583,200.3955,199.8688,200.3657,33183.0
2025-02-14 12:05:00,201.61,201.61,201.22,201.22,11055.0,200.3657,200.3657,199.9781,199.9781,11055.0
2025-02-14 12:10:00,201.26,201.7,201.18,201.63,23999.0,200.0179,200.4552,199.9384,200.3856,23999.0
2025-02-14 12:15:00,201.63,201.92,201.54,201.61,35841.0,200.3856,200.6738,200.2962,200.3657,35841.0
2025-02-14 12:20:00,201.65,201.94,201.61,201.87,10592.0,200.4055,200.6937,200.3657,200.6241,10592.0
2025-02-14 12:25:00,201.84,202.0,201.77,202.0,16812.0,200.5943,200.7533,200.5247,200.7533,16812.0
2025-02-14 12:30:00,202.0,202.0,201.75,201.89,15339.0,200.7533,200.7533,200.5049,200.644,15339.0
2025-02-14 12:35:00,201.89,201.94,201.79,201.84,14157.0,200.644,200.6937,200.5446,200.5943,14157.0
2025-02-14 12:40:00,201.79,201.94,201.58,201.78,12066.0,200.5446,200.6937,200.3359,200.5347,12066.0
2025-02-14 12:45:00,201.75,201.76,201.53,201.68,11615.0,200.5049,200.5148,200.2862,200.4353,11615.0
2025-02-14 12:50:00,201.75,201.87,201.59,201.87,4478.0,200.5049,200.6241,200.3458,200.6241,4478.0
2025-02-14 12:55:00,201.81,201.93,201.55,201.64,8656.0,200.5645,200.6838,200.3061,200.3955,8656.0
2025-02-14 13:00:00,201.64,201.82,201.47,201.81,10146.0,200.3955,200.5744,200.2266,200.5645,10146.0
2025-02-14 13:05:00,201.72,201.89,201.58,201.6,14887.0,200.475,200.644,200.3359,200.3558,14887.0
2025-02-14 13:10:00,201.65,201.85,201.61,201.8,7713.0,200.4055,200.6042,200.3657,200.5546,7713.0
2025-02-14 13:15:00,201.81,201.84,201.63,201.75,6610.0,200.5645,200.5943,200.3856,200.5049,6610.0
2025-02-14 13:20:00,201.75,202.08,201.75,202.03,4365.0,200.5049,200.8328,200.5049,200.7831,4365.0
2025-02-14 13:25:00,202.07,202.13,201.99,202.01,9848.0,200.8229,200.8825,200.7434,200.7633,9848.0
2025-02-14 13:30:00,202.01,202.31,202.0,202.27,8917.0,200.7633,201.0614,200.7533,201.0217,8917.0
2025-02-14 13:35:00,202.24,202.31,202.09,202.17,6826.0,200.9918,201.0614,200.8428,200.9223,6826.0
2025-02-14 13:40:00,202.2,202.36,202.17,202.29,6254.0,200.9521,201.1111,200.9223,201.0415,6254.0
2025-02-14 13:45:00,202.26,202.33,202.16,202.29,11439.0,201.0117,201.0813,200.9123,201.0415,11439.0
2025-02-14 13:50:00,202.32,202.52,202.31,202.36,8178.0,201.0713,201.2701,201.0614,201.1111,8178.0
2025-02-14 13:55:00,202.34,202.46,202.21,202.31,8846.0,201.0912,201.2105,200.962,201.0614,8846.0
2025-02-14 14:00:00,202.27,202.32,202.17,202.27,7200.0,201.0217,201.0713,200.9223,201.0217,7200.0
2025-02-14 14:05:00,202.3,202.33,202.06,202.22,34287.0,201.0515,201.0813,200.8129,200.972,34287.0
2025-02-14 14:10:00,202.25,202.33,202.19,202.26,23953.0,201.0018,201.0813,200.9421,201.0117,23953.0
2025-02-14 14:15:00,202.26,202.31,202.08,202.16,15441.0,201.0117,201.0614,200.8328,200.9123,15441.0
2025-02-14 14:20:00,202.16,202.72,202.09,202.72,21425.0,200.9123,201.4689,200.8428,201.4689,21425.0
2025-02-14 14:25:00,202.76,202.86,202.49,202.49,22104.0,201.5086,201.608,201.2403,201.2403,22104.0
2025-02-14 14:30:00,202.59,202.66,202.33,202.62,10694.0,201.3397,201.4092,201.0813,201.3695,10694.0
2025-02-14 14:35:00,202.62,203.09,202.53,203.09,11886.0,201.3695,201.8366,201.28,201.8366,11886.0
2025-02-14 14:40:00,203.08,203.14,202.9,203.03,10887.0,201.8267,201.8863,201.6478,201.777,10887.0
2025-02-14 14:45:00,203.05,203.17,202.92,203.0,10251.0,201.7968,201.9161,201.6676,201.7471,10251.0
2025-02-14 14:50:00,202.91,203.04,202.8,202.88,14654.0,201.6577,201.7869,201.5484,201.6279,14654.0
2025-02-14 14:55:00,202.89,202.93,202.56,202.62,14570.0,201.6378,201.6776,201.3099,201.3695,14570.0
2025-02-14 15:00:00,202.62,203.04,202.58,203.04,8086.0,201.3695,201.7869,201.3297,201.7869,8086.0
2025-02-14 15:05:00,203.04,203.08,202.9,202.93,16716.0,201.7869,201.8267,201.6478,201.6776,16716.0
2025-02-14 15:10:00,202.94,203.06,202.81,203.0,15333.0,201.6875,201.8068,201.5583,201.7471,15333.0
2025-02-14 15:15:00,203.01,203.23,202.96,203.11,14040.0,201.7571,201.9757,201.7074,201.8565,14040.0
2025-02-14 15:20:00,203.07,203.1,202.78,202.78,15183.0,201.8167,201.8465,201.5285,201.5285,15183.0
2025-02-14 15:25:00,202.75,202.81,202.56,202.59,9888.0,201.4987,201.5583,201.3099,201.3397,9888.0
2025-02-14 15:30:00,202.63,202.63,202.39,202.41,37679.0,201.3794,201.3794,201.1409,201.1608,37679.0
2025-02-14 15:35:00,202.41,202.52,202.19,202.34,28163.0,201.1608,201.2701,200.9421,201.0912,28163.0
2025-02-14 15:40:00,202.3,202.34,202.07,202.24,21914.0,201.0515,201.0912,200.8229,200.9918,21914.0
2025-02-14 15:45:00,202.24,202.24,202.01,202.15,34437.0,200.9918,200.9918,200.7633,200.9024,34437.0
2025-02-14 15:50:00,202.15,202.46,201.98,202.05,55608.0,200.9024,201.2105,200.7334,200.803,55608.0
2025-02-14 15:55:00,202.04,202.34,202.04,202.12,155377.0,200.7931,201.0912,200.7931,200.8726,155377.0
2025-02-18 09:30:00,203.4,203.4,201.01,201.84,56280.0,202.7427,202.7427,200.3605,201.1878,56280.0
2025-02-18 09:35:00,201.71,202.63,201.69,202.44,24356.0,201.0582,201.9752,201.0383,201.7858,24356.0
2025-02-18 09:40:00,202.33,202.81,202.24,202.53,44678.0,201.6762,202.1546,201.5865,201.8756,44678.0
2025-02-18 09:45:00,202.51,203.56,202.5,203.56,20617.0,201.8556,202.9022,201.8456,202.9022,20617.0
2025-02-18 09:50:00,203.57,203.84,203.25,203.34,28539.0,202.9122,203.1813,202.5932,202.6829,28539.0
2025-02-18 09:55:00,203.48,203.7,203.25,203.53,30581.0,202.8225,203.0418,202.5932,202.8723,30581.0
2025-02-18 10:00:00,203.53,203.71,203.17,203.35,35252.0,202.8723,203.0517,202.5135,202.6929,35252.0
2025-02-18 10:05:00,203.53,203.81,203.32,203.47,22257.0,202.8723,203.1514,202.663,202.8125,22257.0
2025-02-18 10:10:00,203.39,203.44,203.06,203.21,21045.0,202.7328,202.7826,202.4038,202.5534,21045.0
2025-02-18 10:15:00,203.27,203.52,203.12,203.43,13161.0,202.6132,202.8624,202.4636,202.7726,13161.0
2025-02-18 10:20:00,203.44,203.51,203.1,203.12,19876.0,202.7826,202.8524,202.4437,202.4636,19876.0
2025-02-18 10:25:00,203.11,203.88,203.04,203.58,48956.0,202.4537,203.2212,202.3839,202.9222,48956.0
2025-02-18 10:30:00,203.55,203.55,202.85,203.01,21521.0,202.8923,202.8923,202.1945,202.354,21521.0
2025-02-18 10:35:00,202.97,203.24,202.87,203.04,22612.0,202.3141,202.5833,202.2145,202.3839,22612.0
2025-02-18 10:40:00,203.17,203.19,202.88,202.92,40330.0,202.5135,202.5334,202.2244,202.2643,40330.0
2025-02-18 10:45:00,203.01,203.2,202.91,202.93,16743.0,202.354,202.5434,202.2543,202.2743,16743.0
2025-02-18 10:50:00,203.13,203.26,203.01,203.23,30741.0,202.4736,202.6032,202.354,202.5733,30741.0
2025-02-18 10:55:00,203.23,203.27,202.97,203.09,18139.0,202.5733,202.6132,202.3141,202.4337,18139.0
2025-02-18 11:00:00,203.03,203.13,202.85,202.99,42238.0,202.3739,202.4736,202.1945,202.3341,42238.0
2025-02-18 11:05:00,202.98,203.01,202.58,202.66,23293.0,202.3241,202.354,201.9254,202.0051,23293.0
2025-02-18 11:10:00,202.66,202.77,202.39,202.56,95175.0,202.0051,202.1148,201.736,201.9055,95175.0
2025-02-18 11:15:00,202.56,202.65,202.4,202.55,20655.0,201.9055,201.9952,201.746,201.8955,20655.0
2025-02-18 11:20:00,202.55,202.65,201.72,201.98,51316.0,201.8955,201.9952,201.0682,201.3273,51316.0
2025-02-18 11:25:00,201.98,202.44,201.84,202.36,13682.0,201.3273,201.7858,201.1878,201.7061,13682.0
2025-02-18 11:30:00,202.28,202.38,202.12,202.2,17510.0,201.6264,201.726,201.4669,201.5466,17510.0
2025-02-18 11:35:00,202.27,202.55,202.14,202.55,25515.0,201.6164,201.8955,201.4868,201.8955,25515.0
2025-02-18 11:40:00,202.47,202.68,202.37,202.68,10930.0,201.8157,202.0251,201.7161,202.0251,10930.0
2025-02-18 11:45:00,202.55,202.88,202.54,202.87,5749.0,201.8955,202.2244,201.8855,202.2145,5749.0
2025-02-18 11:50:00,202.87,202.93,202.61,202.67,11766.0,202.2145,202.2743,201.9553,202.0151,11766.0
2025-02-18 11:55:00,202.59,202.74,202.4,202.4,15715.0,201.9354,202.0849,201.746,201.746,15715.0
2025-02-18 12:00:00,202.47,202.83,202.4,202.6,18898.0,201.8157,202.1746,201.746,201.9453,18898.0
2025-02-18 12:05:00,202.52,202.87,202.51,202.66,11180.0,201.8656,202.2145,201.8556,202.0051,11180.0
2025-02-18 12:10:00,202.67,202.73,202.51,202.59,9811.0,202.0151,202.0749,201.8556,201.9354,9811.0
2025-02-18 12:15:00,202.59,202.86,202.39,202.86,20223.0,201.9354,202.2045,201.736,202.2045,20223.0
2025-02-18 12:20:00,202.81,202.97,202.64,202.72,13965.0,202.1546,202.3141,201.9852,202.0649,13965.0
2025-02-18 12:25:00,202.64,202.7,202.4,202.61,97479.0,201.9852,202.045,201.746,201.9553,97479.0
2025-02-18 12:30:00,202.68,202.84,202.6,202.6,14927.0,202.0251,202.1845,201.9453,201.9453,14927.0
2025-02-18 12:35:00,202.56,202.56,202.25,202.41,27732.0,201.9055,201.9055,201.5965,201.7559,27732.0
2025-02-18 12:40:00,202.44,202.82,202.37,202.62,12369.0,201.7858,202.1646,201.7161,201.9653,12369.0
2025-02-18 12:45:00,202.6,202.76,202.48,202.72,16253.0,201.9453,202.1048,201.8257,202.0649,16253.0
2025-02-18 12:50:00,202.72,202.8,202.54,202.7,9175.0,202.0649,202.1447,201.8855,202.045,9175.0
2025-02-18 12:55:00,202.68,202.7,202.37,202.41,7338.0,202.0251,202.045,201.7161,201.7559,7338.0
2025-02-18 13:00:00,202.41,202.77,202.37,202.77,5975.0,201.7559,202.1148,201.7161,202.1148,5975.0
2025-02-18 13:05:00,202.69,202.88,202.62,202.76,30861.0,202.035,202.2244,201.9653,202.1048,30861.0
2025-02-18 13:10:00,202.78,202.98,202.73,202.92,18720.0,202.1247,202.3241,202.0749,202.2643,18720.0
2025-02-18 13:15:00,202.89,203.0,202.69,202.78,15758.0,202.2344,202.344,202.035,202.1247,15758.0
2025-02-18 13:20:00,202.78,203.06,202.7,202.92,36644.0,202.1247,202.4038,202.045,202.2643,36644.0
2025-02-18 13:25:00,202.99,203.01,202.8,202.92,11530.0,202.3341,202.354,202.1447,202.2643,11530.0
2025-02-18 13:30:00,202.92,203.19,202.86,203.09,24481.0,202.2643,202.5334,202.2045,202.4337,24481.0
2025-02-18 13:35:00,203.19,203.21,203.03,203.13,12349.0,202.5334,202.5534,202.3739,202.4736,12349.0
2025-02-18 13:40:00,203.16,203.26,203.09,203.19,15005.0,202.5035,202.6032,202.4337,202.5334,15005.0
2025-02-18 13:45:00,203.22,203.51,203.14,203.44,23409.0,202.5633,202.8524,202.4836,202.7826,23409.0
2025-02-18 13:50:00,203.46,203.46,203.23,203.45,17532.0,202.8025,202.8025,202.5733,202.7926,17532.0
2025-02-18 13:55:00,203.46,203.55,203.4,203.46,10708.0,202.8025,202.8923,202.7427,202.8025,10708.0
2025-02-18 14:00:00,203.41,203.65,202.73,202.83,57682.0,202.7527,202.9919,202.0749,202.1746,57682.0
2025-02-18 14:05:00,202.84,203.03,202.27,202.36,19453.0,202.1845,202.3739,201.6164,201.7061,19453.0
2025-02-18 14:10:00,202.3,202.49,202.15,202.22,10940.0,201.6463,201.8357,201.4968,201.5666,10940.0
2025-02-18 14:15:00,202.16,202.23,201.43,201.53,76884.0,201.5067,201.5765,200.7791,200.8788,76884.0
2025-02-18 14:20:00,201.53,201.75,201.41,201.52,60503.0,200.8788,201.0981,200.7592,200.8688,60503.0
2025-02-18 14:25:00,201.52,201.87,201.5,201.72,16132.0,200.8688,201.2177,200.8489,201.0682,16132.0
2025-02-18 14:30:00,201.72,201.89,201.63,201.83,23781.0,201.0682,201.2376,200.9785,201.1778,23781.0
2025-02-18 14:35:00,201.8,201.97,201.56,201.57,97567.0,201.1479,201.3174,200.9087,200.9187,97567.0
2025-02-18 14:40:00,201.61,201.67,201.43,201.56,9792.0,200.9585,201.0183,200.7791,200.9087,9792.0
2025-02-18 14:45:00,201.59,201.73,201.56,201.72,17217.0,200.9386,201.0781,200.9087,201.0682,17217.0
2025-02-18 14:50:00,201.61,202.12,201.61,202.09,26515.0,200.9585,201.4669,200.9585,201.437,26515.0
2025-02-18 14:55:00,202.09,202.28,202.09,202.2,16079.0,201.437,201.6264,201.437,201.5466,16079.0
2025-02-18 15:00:00,202.27,202.68,202.26,202.53,26330.0,201.6164,202.0251,201.6064,201.8756,26330.0
2025-02-18 15:05:00,202.5,202.51,201.96,201.96,23289.0,201.8456,201.8556,201.3074,201.3074,23289.0
2025-02-18 15:10:00,202.01,202.25,201.98,202.16,18754.0,201.3572,201.5965,201.3273,201.5067,18754.0
2025-02-18 15:15:00,202.25,202.25,201.86,202.01,13718.0,201.5965,201.5965,201.2077,201.3572,13718.0
2025-02-18 15:20:00,201.97,202.25,201.97,202.19,10277.0,201.3174,201.5965,201.3174,201.5367,10277.0
2025-02-18 15:25:00,202.2,202.37,202.11,202.15,13653.0,201.5466,201.7161,201.4569,201.4968,13653.0
2025-02-18 15:30:00,202.15,202.31,202.05,202.25,14977.0,201.4968,201.6563,201.3971,201.5965,14977.0
2025-02-18 15:35:00,202.25,202.49,202.2,202.42,21243.0,201.5965,201.8357,201.5466,201.7659,21243.0
2025-02-18 15:40:00,202.37,202.58,202.32,202.56,28709.0,201.7161,201.9254,201.6662,201.9055,28709.0
2025-02-18 15:45:00,202.56,202.62,202.07,202.25,25697.0,201.9055,201.9653,201.417,201.5965,25697.0
2025-02-18 15:50:00,202.29,202.7,202.28,202.42,51324.0,201.6363,202.045,201.6264,201.7659,51324.0
2025-02-18 15:55:00,202.4,203.12,202.4,202.74,378998.0,201.746,202.4636,201.746,202.0849,378998.0
2025-02-19 09:30:00,204.0,204.75,203.6,203.94,195877.0,203.3408,204.0884,202.9421,203.281,195877.0
2025-02-19 09:35:00,203.93,204.7,203.68,204.36,73786.0,203.271,204.0385,203.0218,203.6996,73786.0
2025-02-19 09:40:00,204.36,205.79,204.35,205.14,76133.0,203.6996,205.125,203.6897,204.4771,76133.0
2025-02-19 09:45:00,205.22,205.48,204.36,204.38,48386.0,204.5569,204.816,203.6996,203.7196,48386.0
2025-02-19 09:50:00,204.42,204.42,203.74,203.96,27548.0,203.7594,203.7594,203.0816,203.3009,27548.0
2025-02-19 09:55:00,203.91,204.27,203.9,204.14,18291.0,203.2511,203.6099,203.2411,203.4803,18291.0
2025-02-19 10:00:00,204.2,204.75,204.18,204.58,32034.0,203.5402,204.0884,203.5202,203.9189,32034.0
2025-02-19 10:05:00,204.49,205.08,204.37,204.95,33852.0,203.8292,204.4173,203.7096,204.2877,33852.0
2025-02-19 10:10:00,204.91,204.95,204.15,204.33,37869.0,204.2479,204.2877,203.4903,203.6697,37869.0
2025-02-19 10:15:00,204.27,204.98,204.27,204.57,34743.0,203.6099,204.3176,203.6099,203.909,34743.0
2025-02-19 10:20:00,204.55,204.86,204.39,204.75,27285.0,203.889,204.198,203.7295,204.0884,27285.0
2025-02-19 10:25:00,204.82,205.1,204.54,204.67,17950.0,204.1582,204.4372,203.8791,204.0086,17950.0
2025-02-19 10:30:00,204.67,204.83,204.36,204.47,22499.0,204.0086,204.1681,203.6996,203.8093,22499.0
2025-02-19 10:35:00,204.53,204.63,204.16,204.18,19189.0,203.8691,203.9688,203.5003,203.5202,19189.0
2025-02-19 10:40:00,204.21,204.27,203.79,204.23,37079.0,203.5501,203.6099,203.1315,203.5701,37079.0
2025-02-19 10:45:00,204.3,204.32,203.0,203.42,61096.0,203.6398,203.6598,202.344,202.7627,61096.0
2025-02-19 10:50:00,203.43,204.13,203.37,204.13,12776.0,202.7726,203.4704,202.7128,203.4704,12776.0
2025-02-19 10:55:00,204.13,204.31,203.97,204.06,15309.0,203.4704,203.6498,203.3109,203.4006,15309.0
2025-02-19 11:00:00,204.04,204.64,204.02,204.56,11956.0,203.3807,203.9787,203.3607,203.899,11956.0
2025-02-19 11:05:00,204.6,204.89,204.49,204.64,13506.0,203.9389,204.2279,203.8292,203.9787,13506.0
2025-02-19 11:10:00,204.64,204.8,204.56,204.66,9075.0,203.9787,204.1382,203.899,203.9987,9075.0
2025-02-19 11:15:00,204.65,204.84,204.51,204.84,16316.0,203.9887,204.1781,203.8492,204.1781,16316.0
2025-02-19 11:20:00,204.84,205.28,204.67,205.28,26589.0,204.1781,204.6167,204.0086,204.6167,26589.0
2025-02-19 11:25:00,205.28,206.28,205.28,206.1,51273.0,204.6167,205.6134,204.6167,205.434,51273.0
2025-02-19 11:30:00,206.17,207.25,206.12,207.07,29084.0,205.5038,206.5803,205.454,206.4009,29084.0
2025-02-19 11:35:00,207.03,207.27,206.81,207.19,37413.0,206.361,206.6002,206.1417,206.5205,37413.0
2025-02-19 11:40:00,207.19,207.26,206.93,207.07,43069.0,206.5205,206.5903,206.2613,206.4009,43069.0
2025-02-19 11:45:00,207.04,207.54,206.84,207.54,42624.0,206.371,206.8694,206.1716,206.8694,42624.0
2025-02-19 11:50:00,207.54,207.58,206.96,207.26,43214.0,206.8694,206.9092,206.2912,206.5903,43214.0
2025-02-19 11:55:00,207.35,207.57,207.18,207.33,26810.0,206.68,206.8993,206.5105,206.66,26810.0
2025-02-19 12:00:00,207.33,207.41,206.68,206.69,62206.0,206.66,206.7398,206.0121,206.0221,62206.0
2025-02-19 12:05:00,206.74,206.74,206.09,206.46,26587.0,206.0719,206.0719,205.424,205.7929,26587.0
2025-02-19 12:10:00,206.62,206.62,206.22,206.38,13930.0,205.9523,205.9523,205.5536,205.7131,13930.0
2025-02-19 12:15:00,206.47,206.59,206.23,206.59,10526.0,205.8028,205.9224,205.5636,205.9224,10526.0
2025-02-19 12:20:00,206.58,206.59,206.22,206.53,10749.0,205.9125,205.9224,205.5536,205.8626,10749.0
2025-02-19 12:25:00,206.45,206.49,206.28,206.41,10015.0,205.7829,205.8228,205.6134,205.743,10015.0
2025-02-19 12:30:00,206.32,206.5,206.09,206.49,42875.0,205.6533,205.8327,205.424,205.8228,42875.0
2025-02-19 12:35:00,206.49,206.6,205.96,206.01,21083.0,205.8228,205.9324,205.2945,205.3443,21083.0
2025-02-19 12:40:00,206.03,206.05,205.53,205.6,7300.0,205.3642,205.3842,204.8659,204.9356,7300.0
2025-02-19 12:45:00,205.58,206.16,205.53,206.03,19023.0,204.9157,205.4938,204.8659,205.3642,19023.0
2025-02-19 12:50:00,206.02,206.38,205.9,206.16,23901.0,205.3543,205.7131,205.2347,205.4938,23901.0
2025-02-19 12:55:00,206.14,206.47,206.13,206.3,7091.0,205.4739,205.8028,205.4639,205.6334,7091.0
2025-02-19 13:00:00,206.28,206.36,206.13,206.16,8090.0,205.6134,205.6932,205.4639,205.4938,8090.0
2025-02-19 13:05:00,206.23,206.5,206.1,206.28,10319.0,205.5636,205.8327,205.434,205.6134,10319.0
2025-02-19 13:10:00,206.31,206.77,206.23,206.77,22828.0,205.6433,206.1019,205.5636,206.1019,22828.0
2025-02-19 13:15:00,206.76,207.0,206.45,206.93,62915.0,206.0919,206.3311,205.7829,206.2613,62915.0
2025-02-19 13:20:00,206.89,206.99,206.62,206.9,30978.0,206.2215,206.3211,205.9523,206.2314,30978.0
2025-02-19 13:25:00,206.9,207.31,206.88,207.31,33568.0,206.2314,206.6401,206.2115,206.6401,33568.0
2025-02-19 13:30:00,207.28,207.8,207.24,207.59,44576.0,206.6102,207.1285,206.5703,206.9192,44576.0
2025-02-19 13:35:00,207.55,207.55,207.11,207.53,16956.0,206.8793,206.8793,206.4408,206.8594,16956.0
2025-02-19 13:40:00,207.53,207.98,207.5,207.9,21600.0,206.8594,207.3079,206.8295,207.2282,21600.0
2025-02-19 13:45:00,207.9,208.22,207.72,208.17,37664.0,207.2282,207.5472,207.0488,207.4973,37664.0
2025-02-19 13:50:00,208.17,208.23,207.99,208.05,22976.0,207.4973,207.5571,207.3179,207.3777,22976.0
2025-02-19 13:55:00,208.05,208.29,208.04,208.26,22797.0,207.3777,207.6169,207.3677,207.587,22797.0
2025-02-19 14:00:00,208.21,208.26,207.95,208.16,30323.0,207.5372,207.587,207.278,207.4874,30323.0
2025-02-19 14:05:00,208.11,208.42,208.01,208.25,20934.0,207.4375,207.7465,207.3378,207.5771,20934.0
2025-02-19 14:10:00,208.31,208.58,207.97,208.55,16588.0,207.6369,207.906,207.298,207.8761,16588.0
2025-02-19 14:15:00,208.6,209.08,208.59,208.79,32397.0,207.9259,208.4044,207.916,208.1153,32397.0
2025-02-19 14:20:00,208.71,209.34,208.66,209.04,27416.0,208.0356,208.6635,207.9857,208.3645,27416.0
2025-02-19 14:25:00,209.06,209.09,208.86,209.04,31174.0,208.3845,208.4144,208.1851,208.3645,31174.0
2025-02-19 14:30:00,209.01,209.05,208.61,208.83,42768.0,208.3346,208.3745,207.9359,208.1552,42768.0
2025-02-19 14:35:00,208.69,208.86,208.5,208.6,30535.0,208.0156,208.1851,207.8263,207.9259,30535.0
2025-02-19 14:40:00,208.57,209.08,208.57,209.03,20586.0,207.896,208.4044,207.896,208.3545,20586.0
2025-02-19 14:45:00,209.03,209.06,208.84,209.06,23878.0,208.3545,208.3845,208.1652,208.3845,23878.0
2025-02-19 14:50:00,209.02,209.03,208.73,208.89,25291.0,208.3446,208.3545,208.0555,208.215,25291.0
2025-02-19 14:55:00,208.91,209.17,208.91,209.13,12504.0,208.2349,208.4941,208.2349,208.4542,12504.0
2025-02-19 15:00:00,209.14,209.49,209.09,209.42,11205.0,208.4642,208.8131,208.4144,208.7433,11205.0
2025-02-19 15:05:00,209.42,209.55,209.27,209.3,17288.0,208.7433,208.8729,208.5938,208.6237,17288.0
2025-02-19 15:10:00,209.37,209.42,208.92,209.06,43599.0,208.6934,208.7433,208.2449,208.3845,43599.0
2025-02-19 15:15:00,209.03,209.39,208.9,209.0,14991.0,208.3545,208.7134,208.225,208.3246,14991.0
2025-02-19 15:20:00,208.96,209.03,208.69,209.03,20497.0,208.2848,208.3545,208.0156,208.3545,20497.0
2025-02-19 15:25:00,208.97,209.1,208.82,208.88,19619.0,208.2947,208.4243,208.1452,208.205,19619.0
2025-02-19 15:30:00,208.92,209.22,208.92,209.0,25883.0,208.2449,208.5439,208.2449,208.3246,25883.0
2025-02-19 15:35:00,209.03,209.82,208.99,209.69,35773.0,208.3545,209.142,208.3147,209.0124,35773.0
2025-02-19 15:40:00,209.75,209.76,209.49,209.5,44058.0,209.0722,209.0822,208.8131,208.823,44058.0
2025-02-19 15:45:00,209.5,209.67,209.43,209.62,62776.0,208.823,208.9925,208.7533,208.9426,62776.0
2025-02-19 15:50:00,209.66,209.88,209.43,209.65,97638.0,208.9825,209.2018,208.7533,208.9725,97638.0
2025-02-19 15:55:00,209.69,210.1,209.67,209.82,343666.0,209.0124,209.4211,208.9925,209.142,343666.0
2025-02-20 09:30:00,210.0,210.67,209.06,209.7,94516.0,209.3214,209.9892,208.3845,209.0224,94516.0
2025-02-20 09:35:00,209.54,209.8,208.66,208.66,32046.0,208.8629,209.1221,207.9857,207.9857,32046.0
2025-02-20 09:40:00,208.65,208.72,207.74,207.99,39981.0,207.9758,208.0455,207.0687,207.3179,39981.0
2025-02-20 09:45:00,208.03,208.07,206.99,207.44,41964.0,207.3578,207.3976,206.3211,206.7697,41964.0
2025-02-20 09:50:00,207.44,208.53,207.44,208.02,28969.0,206.7697,207.8562,206.7697,207.3478,28969.0
2025-02-20 09:55:00,208.11,208.4,207.81,207.82,44087.0,207.4375,207.7266,207.1385,207.1485,44087.0
2025-02-20 10:00:00,207.9,207.96,206.16,206.46,73747.0,207.2282,207.288,205.4938,205.7929,73747.0
2025-02-20 10:05:00,206.41,206.73,204.67,204.84,51088.0,205.743,206.062,204.0086,204.1781,51088.0
2025-02-20 10:10:00,204.83,205.41,204.54,205.05,104696.0,204.1681,204.7462,203.8791,204.3874,104696.0
2025-02-20 10:15:00,204.96,204.96,204.19,204.32,30781.0,204.2977,204.2977,203.5302,203.6598,30781.0
2025-02-20 10:20:00,204.59,204.79,204.06,204.16,47931.0,203.9289,204.1282,203.4006,203.5003,47931.0
2025-02-20 10:25:00,204.26,204.46,203.83,203.83,31365.0,203.6,203.7993,203.1714,203.1714,31365.0
2025-02-20 10:30:00,203.76,204.02,203.17,203.17,33794.0,203.1016,203.3607,202.5135,202.5135,33794.0
2025-02-20 10:35:00,203.17,203.18,201.96,202.14,26103.0,202.5135,202.5235,201.3074,201.4868,26103.0
2025-02-20 10:40:00,202.17,202.72,202.02,202.67,45744.0,201.5167,202.0649,201.3672,202.0151,45744.0
2025-02-20 10:45:00,202.53,202.61,201.71,201.93,14637.0,201.8756,201.9553,201.0582,201.2775,14637.0
2025-02-20 10:50:00,201.98,202.48,201.82,201.91,48059.0,201.3273,201.8257,201.1678,201.2576,48059.0
2025-02-20 10:55:00,201.86,202.0,201.42,201.92,41375.0,201.2077,201.3473,200.7691,201.2675,41375.0
2025-02-20 11:00:00,202.04,202.32,201.88,201.88,10997.0,201.3871,201.6662,201.2277,201.2277,10997.0
2025-02-20 11:05:00,201.85,202.1,201.79,201.87,37325.0,201.1977,201.4469,201.1379,201.2177,37325.0
2025-02-20 11:10:00,201.99,202.19,201.25,201.27,17891.0,201.3373,201.5367,200.5997,200.6196,17891.0
2025-02-20 11:15:00,201.21,201.35,200.88,201.29,17285.0,200.5598,200.6994,200.2309,200.6396,17285.0
2025-02-20 11:20:00,201.33,201.92,201.12,201.16,39040.0,200.6794,201.2675,200.4701,200.51,39040.0
2025-02-20 11:25:00,201.23,201.66,201.09,201.66,18789.0,200.5798,201.0084,200.4402,201.0084,18789.0
2025-02-20 11:30:00,201.64,202.02,201.36,201.94,25650.0,200.9884,201.3672,200.7093,201.2875,25650.0
2025-02-20 11:35:00,201.88,202.25,201.8,202.21,13741.0,201.2277,201.5965,201.1479,201.5566,13741.0
2025-02-20 11:40:00,202.2,203.07,202.07,202.98,27938.0,201.5466,202.4138,201.417,202.3241,27938.0
2025-02-20 11:45:00,202.89,202.94,202.3,202.45,13960.0,202.2344,202.2842,201.6463,201.7958,13960.0
2025-02-20 11:50:00,202.45,202.67,202.34,202.67,9972.0,201.7958,202.0151,201.6862,202.0151,9972.0
2025-02-20 11:55:00,202.7,203.28,202.56,203.27,17124.0,202.045,202.6231,201.9055,202.6132,17124.0
2025-02-20 12:00:00,203.12,203.41,202.98,203.36,36180.0,202.4636,202.7527,202.3241,202.7029,36180.0
2025-02-20 12:05:00,203.24,204.02,203.23,203.97,26227.0,202.5833,203.3607,202.5733,203.3109,26227.0
2025-02-20 12:10:00,203.93,204.3,203.92,204.11,31533.0,203.271,203.6398,203.2611,203.4504,31533.0
2025-02-20 12:15:00,204.06,204.31,203.83,203.97,27485.0,203.4006,203.6498,203.1714,203.3109,27485.0
2025-02-20 12:20:00,203.97,204.13,203.65,203.73,26483.0,203.3109,203.4704,202.9919,203.0717,26483.0
2025-02-20 12:25:00,203.73,203.81,203.6,203.65,8702.0,203.0717,203.1514,202.9421,202.9919,8702.0
2025-02-20 12:30:00,203.73,203.73,203.48,203.49,8543.0,203.0717,203.0717,202.8225,202.8324,8543.0
2025-02-20 12:35:00,203.57,203.58,203.34,203.45,16531.0,202.9122,202.9222,202.6829,202.7926,16531.0
2025-02-20 12:40:00,203.33,204.16,203.33,204.16,17231.0,202.673,203.5003,202.673,203.5003,17231.0
2025-02-20 12:45:00,204.09,204.34,203.81,203.81,14971.0,203.4305,203.6797,203.1514,203.1514,14971.0
2025-02-20 12:50:00,203.83,204.08,203.76,203.97,12079.0,203.1714,203.4205,203.1016,203.3109,12079.0
2025-02-20 12:55:00,203.97,204.06,203.73,203.73,36257.0,203.3109,203.4006,203.0717,203.0717,36257.0
2025-02-20 13:00:00,203.78,204.02,203.72,203.83,18568.0,203.1215,203.3607,203.0617,203.1714,18568.0
2025-02-20 13:05:00,203.94,203.97,203.79,203.93,12591.0,203.281,203.3109,203.1315,203.271,12591.0
2025-02-20 13:10:00,203.95,204.07,203.8,204.01,10975.0,203.291,203.4106,203.1414,203.3508,10975.0
2025-02-20 13:15:00,204.07,204.07,203.72,203.81,6628.0,203.4106,203.4106,203.0617,203.1514,6628.0
2025-02-20 13:20:00,203.77,203.87,203.7,203.8,24709.0,203.1115,203.2112,203.0418,203.1414,24709.0
2025-02-20 13:25:00,203.8,203.89,203.7,203.82,22658.0,203.1414,203.2312,203.0418,203.1614,22658.0
2025-02-20 13:30:00,203.77,204.07,203.76,203.98,14996.0,203.1115,203.4106,203.1016,203.3209,14996.0
2025-02-20 13:35:00,203.99,204.16,203.75,203.8,20225.0,203.3308,203.5003,203.0916,203.1414,20225.0
2025-02-20 13:40:00,203.81,204.14,203.76,203.98,46818.0,203.1514,203.4803,203.1016,203.3209,46818.0
2025-02-20 13:45:00,203.98,204.05,203.89,204.0,19612.0,203.3209,203.3906,203.2312,203.3408,19612.0
2025-02-20 13:50:00,204.03,204.26,204.03,204.14,10900.0,203.3707,203.6,203.3707,203.4803,10900.0
2025-02-20 13:55:00,204.12,204.39,204.09,204.14,11154.0,203.4604,203.7295,203.4305,203.4803,11154.0
2025-02-20 14:00:00,204.19,204.55,204.07,204.55,25052.0,203.5302,203.889,203.4106,203.889,25052.0
2025-02-20 14:05:00,204.51,204.59,204.27,204.55,13981.0,203.8492,203.9289,203.6099,203.889,13981.0
2025-02-20 14:10:00,204.59,205.02,204.59,204.94,9791.0,203.9289,204.3575,203.9289,204.2778,9791.0
2025-02-20 14:15:00,204.94,204.94,204.45,204.58,9155.0,204.2778,204.2778,203.7893,203.9189,9155.0
2025-02-20 14:20:00,204.62,204.67,204.51,204.64,5555.0,203.9588,204.0086,203.8492,203.9787,5555.0
2025-02-20 14:25:00,204.6,204.76,204.55,204.7,10539.0,203.9389,204.0983,203.889,204.0385,10539.0
2025-02-20 14:30:00,204.76,205.05,204.74,205.03,16512.0,204.0983,204.3874,204.0784,204.3675,16512.0
2025-02-20 14:35:00,205.03,205.28,204.93,205.25,11289.0,204.3675,204.6167,204.2678,204.5868,11289.0
2025-02-20 14:40:00,205.21,205.29,205.09,205.24,16317.0,204.5469,204.6266,204.4273,204.5768,16317.0
2025-02-20 14:45:00,205.24,205.35,205.15,205.31,24445.0,204.5768,204.6864,204.4871,204.6466,24445.0
2025-02-20 14:50:00,205.35,205.54,205.26,205.53,29266.0,204.6864,204.8758,204.5967,204.8659,29266.0
2025-02-20 14:55:00,205.51,205.75,205.51,205.53,13892.0,204.8459,205.0851,204.8459,204.8659,13892.0
2025-02-20 15:00:00,205.55,205.83,205.36,205.8,11907.0,204.8858,205.1649,204.6964,205.135,11907.0
2025-02-20 15:05:00,205.75,205.92,205.66,205.92,20093.0,205.0851,205.2546,204.9954,205.2546,20093.0
2025-02-20 15:10:00,205.86,206.23,205.79,206.23,16838.0,205.1948,205.5636,205.125,205.5636,16838.0
2025-02-20 15:15:00,206.18,206.22,205.97,206.14,19694.0,205.5138,205.5536,205.3044,205.4739,19694.0
2025-02-20 15:20:00,206.16,206.25,206.09,206.14,14780.0,205.4938,205.5835,205.424,205.4739,14780.0
2025-02-20 15:25:00,206.1,206.28,206.06,206.25,27618.0,205.434,205.6134,205.3941,205.5835,27618.0
2025-02-20 15:30:00,206.22,206.26,205.75,205.77,34501.0,205.5536,205.5935,205.0851,205.1051,34501.0
2025-02-20 15:35:00,205.79,205.84,205.38,205.48,21001.0,205.125,205.1749,204.7163,204.816,21001.0
2025-02-20 15:40:00,205.42,205.73,205.39,205.68,28397.0,204.7562,205.0652,204.7263,205.0154,28397.0
2025-02-20 15:45:00,205.71,206.11,205.63,205.96,39912.0,205.0453,205.444,204.9655,205.2945,39912.0
2025-02-20 15:50:00,205.98,206.34,205.0,205.11,85131.0,205.3144,205.6732,204.3376,204.4472,85131.0
2025-02-20 15:55:00,205.2,205.85,205.11,205.45,255830.0,204.5369,205.1848,204.4472,204.7861,255830.0
2025-02-21 09:30:00,205.57,205.73,204.68,205.12,88274.0,204.9057,205.0652,204.0186,204.4572,88274.0
2025-02-21 09:35:00,204.9,205.34,204.75,205.26,11979.0,204.2379,204.6765,204.0884,204.5967,11979.0
2025-02-21 09:40:00,205.26,206.11,205.25,205.68,16221.0,204.5967,205.444,204.5868,205.0154,16221.0
2025-02-21 09:45:00,205.47,206.01,205.17,205.23,27943.0,204.8061,205.3443,204.507,204.5668,27943.0
2025-02-21 09:50:00,205.1,205.1,204.7,204.75,11347.0,204.4372,204.4372,204.0385,204.0884,11347.0
2025-02-21 09:55:00,204.82,206.18,204.82,205.95,30165.0,204.1582,205.5138,204.1582,205.2845,30165.0
2025-02-21 10:00:00,205.84,205.85,205.34,205.59,32585.0,205.1749,205.1848,204.6765,204.9257,32585.0
2025-02-21 10:05:00,205.59,206.18,205.48,206.14,34935.0,204.9257,205.5138,204.816,205.4739,34935.0
2025-02-21 10:10:00,206.27,206.27,205.49,205.74,71320.0,205.6035,205.6035,204.826,205.0752,71320.0
2025-02-21 10:15:00,205.68,206.15,205.65,206.03,32714.0,205.0154,205.4839,204.9855,205.3642,32714.0
2025-02-21 10:20:00,205.88,206.03,205.68,206.03,22059.0,205.2147,205.3642,205.0154,205.3642,22059.0
2025-02-21 10:25:00,206.03,206.12,205.83,206.02,27895.0,205.3642,205.454,205.1649,205.3543,27895.0
2025-02-21 10:30:00,205.9,206.15,205.83,205.89,59865.0,205.2347,205.4839,205.1649,205.2247,59865.0
2025-02-21 10:35:00,205.89,206.28,205.85,205.99,25430.0,205.2247,205.6134,205.1848,205.3244,25430.0
2025-02-21 10:40:00,206.02,206.03,205.34,205.5,33918.0,205.3543,205.3642,204.6765,204.836,33918.0
2025-02-21 10:45:00,205.43,206.14,205.42,205.9,22085.0,204.7662,205.4739,204.7562,205.2347,22085.0
2025-02-21 10:50:00,205.96,206.23,205.64,205.72,36285.0,205.2945,205.5636,204.9755,205.0552,36285.0
2025-02-21 10:55:00,205.71,205.95,205.65,205.92,22175.0,205.0453,205.2845,204.9855,205.2546,22175.0
2025-02-21 11:00:00,205.92,206.01,205.44,205.57,27928.0,205.2546,205.3443,204.7761,204.9057,27928.0
2025-02-21 11:05:00,205.48,205.85,205.47,205.71,18017.0,204.816,205.1848,204.8061,205.0453,18017.0
2025-02-21 11:10:00,205.78,206.0,205.63,205.94,19213.0,205.115,205.3343,204.9655,205.2745,19213.0
2025-02-21 11:15:00,205.89,206.25,205.74,206.25,52168.0,205.2247,205.5835,205.0752,205.5835,52168.0
2025-02-21 11:20:00,206.28,206.36,205.95,205.98,18052.0,205.6134,205.6932,205.2845,205.3144,18052.0
2025-02-21 11:25:00,205.93,206.01,205.79,205.85,18213.0,205.2646,205.3443,205.125,205.1848,18213.0
2025-02-21 11:30:00,205.79,205.82,205.51,205.6,13873.0,205.125,205.1549,204.8459,204.9356,13873.0
2025-02-21 11:35:00,205.63,205.84,205.52,205.81,19783.0,204.9655,205.1749,204.8559,205.145,19783.0
2025-02-21 11:40:00,205.82,205.89,205.64,205.86,16759.0,205.1549,205.2247,204.9755,205.1948,16759.0
2025-02-21 11:45:00,205.86,205.86,205.5,205.62,20438.0,205.1948,205.1948,204.836,204.9556,20438.0
2025-02-21 11:50:00,205.59,205.8,205.56,205.75,11132.0,204.9257,205.135,204.8958,205.0851,11132.0
2025-02-21 11:55:00,205.72,206.05,205.65,206.01,24264.0,205.0552,205.3842,204.9855,205.3443,24264.0
2025-02-21 12:00:00,205.99,206.05,205.73,205.82,44170.0,205.3244,205.3842,205.0652,205.1549,44170.0
2025-02-21 12:05:00,205.82,205.87,205.52,205.55,24172.0,205.1549,205.2048,204.8559,204.8858,24172.0
2025-02-21 12:10:00,205.49,205.64,205.47,205.62,24251.0,204.826,204.9755,204.8061,204.9556,24251.0
2025-02-21 12:15:00,205.62,205.63,205.31,205.39,25111.0,204.9556,204.9655,204.6466,204.7263,25111.0
2025-02-21 12:20:00,205.31,205.31,205.1,205.18,9607.0,204.6466,204.6466,204.4372,204.517,9607.0
2025-02-21 12:25:00,205.11,205.18,204.73,205.02,20158.0,204.4472,204.517,204.0684,204.3575,20158.0
2025-02-21 12:30:00,205.06,205.13,204.82,204.97,23467.0,204.3974,204.4671,204.1582,204.3077,23467.0
2025-02-21 12:35:00,204.95,205.07,204.53,204.78,53687.0,204.2877,204.4073,203.8691,204.1183,53687.0
2025-02-21 12:40:00,204.81,204.83,204.57,204.66,41019.0,204.1482,204.1681,203.909,203.9987,41019.0
2025-02-21 12:45:00,204.68,204.68,204.24,204.25,23171.0,204.0186,204.0186,203.58,203.59,23171.0
2025-02-21 12:50:00,204.25,204.31,203.74,203.81,20247.0,203.59,203.6498,203.0816,203.1514,20247.0
2025-02-21 12:55:00,203.86,203.91,202.75,202.93,23751.0,203.2013,203.2511,202.0948,202.2743,23751.0
2025-02-21 13:00:00,202.91,203.07,202.3,202.4,35021.0,202.2543,202.4138,201.6463,201.746,35021.0
2025-02-21 13:05:00,202.5,202.93,202.18,202.18,17016.0,201.8456,202.2743,201.5267,201.5267,17016.0
2025-02-21 13:10:00,202.28,202.46,201.84,202.1,25324.0,201.6264,201.8058,201.1878,201.4469,25324.0
2025-02-21 13:15:00,202.16,202.47,201.86,201.96,13580.0,201.5067,201.8157,201.2077,201.3074,13580.0
2025-02-21 13:20:00,201.87,201.88,201.49,201.49,6469.0,201.2177,201.2277,200.8389,200.8389,6469.0
2025-02-21 13:25:00,201.46,201.61,201.34,201.48,15588.0,200.809,200.9585,200.6894,200.8289,15588.0
2025-02-21 13:30:00,201.54,201.54,201.06,201.39,29624.0,200.8888,200.8888,200.4103,200.7392,29624.0
2025-02-21 13:35:00,201.38,202.02,201.37,201.85,13089.0,200.7293,201.3672,200.7193,201.1977,13089.0
2025-02-21 13:40:00,201.78,201.88,201.25,201.25,19083.0,201.128,201.2277,200.5997,200.5997,19083.0
2025-02-21 13:45:00,201.28,201.46,201.17,201.36,7146.0,200.6296,200.809,200.5199,200.7093,7146.0
2025-02-21 13:50:00,201.44,201.61,201.22,201.5,16722.0,200.7891,200.9585,200.5698,200.8489,16722.0
2025-02-21 13:55:00,201.51,201.55,200.87,201.22,14545.0,200.8588,200.8987,200.2209,200.5698,14545.0
2025-02-21 14:00:00,201.12,201.39,201.0,201.0,12581.0,200.4701,200.7392,200.3505,200.3505,12581.0
2025-02-21 14:05:00,201.0,201.15,200.92,201.12,12644.0,200.3505,200.5,200.2708,200.4701,12644.0
2025-02-21 14:10:00,201.05,201.46,201.05,201.37,21135.0,200.4003,200.809,200.4003,200.7193,21135.0
2025-02-21 14:15:00,201.25,201.32,200.88,200.89,9876.0,200.5997,200.6695,200.2309,200.2409,9876.0
2025-02-21 14:20:00,200.84,200.85,200.1,200.17,12990.0,200.191,200.201,199.4534,199.5232,12990.0
2025-02-21 14:25:00,200.17,200.28,199.8,199.86,28328.0,199.5232,199.6328,199.1544,199.2142,28328.0
2025-02-21 14:30:00,199.85,199.92,199.4,199.61,86647.0,199.2042,199.274,198.7557,198.965,86647.0
2025-02-21 14:35:00,199.56,199.8,199.25,199.31,19713.0,198.9151,199.1544,198.6062,198.666,19713.0
2025-02-21 14:40:00,199.24,199.6,199.21,199.48,36219.0,198.5962,198.955,198.5663,198.8354,36219.0
2025-02-21 14:45:00,199.54,199.58,199.11,199.12,44048.0,198.8952,198.9351,198.4666,198.4766,44048.0
2025-02-21 14:50:00,199.23,199.67,199.22,199.41,34676.0,198.5862,199.0248,198.5762,198.7656,34676.0
2025-02-21 14:55:00,199.41,200.13,199.38,199.62,21239.0,198.7656,199.4833,198.7357,198.975,21239.0
2025-02-21 15:00:00,199.51,200.03,199.51,199.98,16817.0,198.8653,199.3836,198.8653,199.3338,16817.0
2025-02-21 15:05:00,199.97,200.24,199.94,199.98,28759.0,199.3238,199.593,199.2939,199.3338,28759.0
2025-02-21 15:10:00,200.13,200.13,199.75,199.92,21024.0,199.4833,199.4833,199.1045,199.274,21024.0
2025-02-21 15:15:00,199.97,200.17,199.81,199.96,22905.0,199.3238,199.5232,199.1643,199.3139,22905.0
2025-02-21 15:20:00,199.96,200.73,199.95,200.7,24383.0,199.3139,200.0814,199.3039,200.0515,24383.0
2025-02-21 15:25:00,200.69,201.09,200.59,200.97,24305.0,200.0415,200.4402,199.9418,200.3206,24305.0
2025-02-21 15:30:00,200.98,201.26,200.98,201.06,28392.0,200.3306,200.6097,200.3306,200.4103,28392.0
2025-02-21 15:35:00,201.11,201.33,201.01,201.33,30413.0,200.4601,200.6794,200.3605,200.6794,30413.0
2025-02-21 15:40:00,201.34,201.36,200.9,201.09,31242.0,200.6894,200.7093,200.2508,200.4402,31242.0
2025-02-21 15:45:00,201.06,201.1,200.84,200.9,31451.0,200.4103,200.4502,200.191,200.2508,31451.0
2025-02-21 15:50:00,200.9,201.19,200.61,200.76,45911.0,200.2508,200.5399,199.9618,200.1113,45911.0
2025-02-21 15:55:00,200.8,200.91,200.1,200.23,177953.0,200.1511,200.2608,199.4534,199.583,177953.0
2025-02-24 09:30:00,201.31,202.57,201.21,202.17,60882.0,200.6595,201.9154,200.5598,201.5167,60882.0
2025-02-24 09:35:00,201.96,202.68,201.08,201.72,23071.0,201.3074,202.0251,200.4302,201.0682,23071.0
2025-02-24 09:40:00,201.73,201.9,200.88,200.95,14124.0,201.0781,201.2476,200.2309,200.3007,14124.0
2025-02-24 09:45:00,201.0,201.3,200.51,200.77,21751.0,200.3505,200.6495,199.8621,200.1212,21751.0
2025-02-24 09:50:00,200.68,200.77,199.73,199.88,7825.0,200.0315,200.1212,199.0846,199.2341,7825.0
2025-02-24 09:55:00,199.77,199.79,198.58,198.72,12118.0,199.1245,199.1444,197.9383,198.0779,12118.0
2025-02-24 10:00:00,198.57,199.19,197.7,197.75,18353.0,197.9283,198.5463,197.0612,197.111,18353.0
2025-02-24 10:05:00,197.8,197.81,195.79,196.79,43683.0,197.1608,197.1708,195.1573,196.1541,43683.0
2025-02-24 10:10:00,196.72,197.7,196.64,197.61,21161.0,196.0843,197.0612,196.0046,196.9714,21161.0
2025-02-24 10:15:00,197.62,198.2,197.51,197.67,32303.0,196.9814,197.5595,196.8718,197.0313,32303.0
2025-02-24 10:20:00,197.8,198.42,197.73,198.25,16593.0,197.1608,197.7788,197.0911,197.6094,16593.0
2025-02-24 10:25:00,198.26,198.33,197.59,197.72,24246.0,197.6193,197.6891,196.9515,197.0811,24246.0
2025-02-24 10:30:00,197.62,198.06,197.56,197.78,16972.0,196.9814,197.42,196.9216,197.1409,16972.0
2025-02-24 10:35:00,197.78,198.3,197.73,198.22,24428.0,197.1409,197.6592,197.0911,197.5795,24428.0
2025-02-24 10:40:00,198.11,198.19,197.67,197.99,7325.0,197.4698,197.5496,197.0313,197.3502,7325.0
2025-02-24 10:45:00,198.06,198.19,197.61,197.83,5401.0,197.42,197.5496,196.9714,197.1907,5401.0
2025-02-24 10:50:00,198.16,198.27,197.57,197.63,9714.0,197.5197,197.6293,196.9316,196.9914,9714.0
2025-02-24 10:55:00,197.69,197.77,197.22,197.63,14022.0,197.0512,197.1309,196.5827,196.9914,14022.0
2025-02-24 11:00:00,197.69,197.98,197.59,197.8,8996.0,197.0512,197.3403,196.9515,197.1608,8996.0
2025-02-24 11:05:00,197.8,198.33,197.8,198.08,18031.0,197.1608,197.6891,197.1608,197.4399,18031.0
2025-02-24 11:10:00,198.04,198.1,197.85,198.02,9944.0,197.4001,197.4599,197.2107,197.3801,9944.0
2025-02-24 11:15:00,198.12,198.42,198.09,198.26,4995.0,197.4798,197.7788,197.4499,197.6193,4995.0
2025-02-24 11:20:00,198.33,198.79,198.32,198.79,5812.0,197.6891,198.1476,197.6792,198.1476,5812.0
2025-02-24 11:25:00,198.84,199.48,198.84,199.08,8470.0,198.1975,198.8354,198.1975,198.4367,8470.0
2025-02-24 11:30:00,199.05,199.4,199.04,199.19,4712.0,198.4068,198.7557,198.3968,198.5463,4712.0
2025-02-24 11:35:00,199.27,199.27,198.8,198.8,4018.0,198.6261,198.6261,198.1576,198.1576,4018.0
2025-02-24 11:40:00,198.82,199.47,198.8,199.23,7013.0,198.1775,198.8254,198.1576,198.5862,7013.0
2025-02-24 11:45:00,199.14,199.82,199.14,199.42,12403.0,198.4965,199.1743,198.4965,198.7756,12403.0
2025-02-24 11:50:00,199.56,199.91,199.39,199.56,7251.0,198.9151,199.264,198.7457,198.9151,7251.0
2025-02-24 11:55:00,199.52,199.52,199.0,199.0,5505.0,198.8753,198.8753,198.357,198.357,5505.0
2025-02-24 12:00:00,199.11,199.73,199.08,199.73,8920.0,198.4666,199.0846,198.4367,199.0846,8920.0
2025-02-24 12:05:00,199.65,199.86,199.47,199.7,13087.0,199.0049,199.2142,198.8254,199.0547,13087.0
2025-02-24 12:10:00,199.73,200.21,199.66,200.21,87011.0,199.0846,199.563,199.0148,199.563,87011.0
2025-02-24 12:15:00,200.2,200.55,200.08,200.2,8150.0,199.5531,199.9019,199.4335,199.5531,8150.0
2025-02-24 12:20:00,200.22,200.47,200.12,200.36,8720.0,199.573,199.8222,199.4733,199.7126,8720.0
2025-02-24 12:25:00,200.25,200.54,200.08,200.17,8011.0,199.6029,199.892,199.4335,199.5232,8011.0
2025-02-24 12:30:00,200.12,200.23,199.99,200.11,8722.0,199.4733,199.583,199.3438,199.4634,8722.0
2025-02-24 12:35:00,200.14,200.42,200.09,200.38,4678.0,199.4933,199.7724,199.4434,199.7325,4678.0
2025-02-24 12:40:00,200.34,200.5,200.33,200.47,2430.0,199.6926,199.8521,199.6827,199.8222,2430.0
2025-02-24 12:45:00,200.51,200.58,200.26,200.44,5526.0,199.8621,199.9319,199.6129,199.7923,5526.0
2025-02-24 12:50:00,200.4,200.4,200.09,200.1,3296.0,199.7524,199.7524,199.4434,199.4534,3296.0
2025-02-24 12:55:00,200.03,200.46,200.02,200.23,20480.0,199.3836,199.8122,199.3737,199.583,20480.0
2025-02-24 13:00:00,200.21,200.41,200.21,200.38,6677.0,199.563,199.7624,199.563,199.7325,6677.0
2025-02-24 13:05:00,200.34,200.82,200.29,200.82,18525.0,199.6926,200.1711,199.6428,200.1711,18525.0
2025-02-24 13:10:00,200.83,201.53,200.76,201.52,20868.0,200.181,200.8788,200.1113,200.8688,20868.0
2025-02-24 13:15:00,201.58,202.28,201.44,202.17,40113.0,200.9286,201.6264,200.7891,201.5167,40113.0
2025-02-24 13:20:00,202.03,202.21,201.87,202.15,40666.0,201.3772,201.5566,201.2177,201.4968,40666.0
2025-02-24 13:25:00,202.15,202.21,201.73,201.8,25918.0,201.4968,201.5566,201.0781,201.1479,25918.0
2025-02-24 13:30:00,201.8,202.01,201.57,201.66,14446.0,201.1479,201.3572,200.9187,201.0084,14446.0
2025-02-24 13:35:00,201.75,202.16,201.66,202.15,19249.0,201.0981,201.5067,201.0084,201.4968,19249.0
2025-02-24 13:40:00,202.16,202.61,202.16,202.61,25932.0,201.5067,201.9553,201.5067,201.9553,25932.0
2025-02-24 13:45:00,202.59,202.6,201.75,201.91,34163.0,201.9354,201.9453,201.0981,201.2576,34163.0
2025-02-24 13:50:00,201.85,202.14,201.84,202.14,41099.0,201.1977,201.4868,201.1878,201.4868,41099.0
2025-02-24 13:55:00,202.05,202.13,201.8,201.97,22254.0,201.3971,201.4768,201.1479,201.3174,22254.0
2025-02-24 14:00:00,202.1,202.63,202.03,202.63,25413.0,201.4469,201.9752,201.3772,201.9752,25413.0
2025-02-24 14:05:00,202.55,202.64,202.3,202.39,14082.0,201.8955,201.9852,201.6463,201.736,14082.0
2025-02-24 14:10:00,202.36,202.49,202.24,202.38,16793.0,201.7061,201.8357,201.5865,201.726,16793.0
2025-02-24 14:15:00,202.37,202.55,202.06,202.12,37731.0,201.7161,201.8955,201.4071,201.4669,37731.0
2025-02-24 14:20:00,202.12,202.24,201.81,202.08,9413.0,201.4669,201.5865,201.1579,201.427,9413.0
2025-02-24 14:25:00,202.03,202.13,202.02,202.13,8302.0,201.3772,201.4768,201.3672,201.4768,8302.0
2025-02-24 14:30:00,202.1,202.19,201.93,201.93,15205.0,201.4469,201.5367,201.2775,201.2775,15205.0
2025-02-24 14:35:00,201.93,202.24,201.88,202.11,26921.0,201.2775,201.5865,201.2277,201.4569,26921.0
2025-02-24 14:40:00,202.08,202.13,201.59,201.61,19041.0,201.427,201.4768,200.9386,200.9585,19041.0
2025-02-24 14:45:00,201.61,201.66,201.48,201.62,13980.0,200.9585,201.0084,200.8289,200.9685,13980.0
2025-02-24 14:50:00,201.53,201.75,201.52,201.53,10419.0,200.8788,201.0981,200.8688,200.8788,10419.0
2025-02-24 14:55:00,201.62,201.62,201.33,201.44,22805.0,200.9685,200.9685,200.6794,200.7891,22805.0
2025-02-24 15:00:00,201.45,201.5,200.93,201.09,11592.0,200.799,200.8489,200.2807,200.4402,11592.0
2025-02-24 15:05:00,201.16,201.16,200.99,201.02,11958.0,200.51,200.51,200.3405,200.3704,11958.0
2025-02-24 15:10:00,200.99,201.03,200.84,200.86,14198.0,200.3405,200.3804,200.191,200.2109,14198.0
2025-02-24 15:15:00,200.92,201.35,200.85,201.11,54461.0,200.2708,200.6994,200.201,200.4601,54461.0
2025-02-24 15:20:00,201.06,201.07,200.66,200.83,16963.0,200.4103,200.4203,200.0116,200.181,16963.0
2025-02-24 15:25:00,200.77,200.94,200.46,200.46,19421.0,200.1212,200.2907,199.8122,199.8122,19421.0
2025-02-24 15:30:00,200.51,200.98,200.51,200.71,17104.0,199.8621,200.3306,199.8621,200.0614,17104.0
2025-02-24 15:35:00,200.71,200.85,200.48,200.6,13922.0,200.0614,200.201,199.8322,199.9518,13922.0
2025-02-24 15:40:00,200.56,200.68,200.26,200.28,21573.0,199.9119,200.0315,199.6129,199.6328,21573.0
2025-02-24 15:45:00,200.27,200.75,200.22,200.75,43681.0,199.6229,200.1013,199.573,200.1013,43681.0
2025-02-24 15:50:00,200.76,201.14,200.17,200.18,61421.0,200.1113,200.49,199.5232,199.5331,61421.0
2025-02-24 15:55:00,200.23,200.4,199.74,199.97,248429.0,199.583,199.7524,199.0946,199.3238,248429.0
2025-02-25 09:30:00,199.96,200.65,199.81,200.15,20258.0,199.3139,200.0016,199.1643,199.5032,20258.0
2025-02-25 09:35:00,200.16,200.16,198.85,199.64,6908.0,199.5132,199.5132,198.2074,198.9949,6908.0
2025-02-25 09:40:00,199.49,199.7,198.12,198.12,13574.0,198.8454,199.0547,197.4798,197.4798,13574.0
2025-02-25 09:45:00,198.11,198.24,197.45,198.24,51708.0,197.4698,197.5994,196.812,197.5994,51708.0
2025-02-25 09:50:00,198.27,198.27,195.21,195.21,48817.0,197.6293,197.6293,194.5792,194.5792,48817.0
2025-02-25 09:55:00,195.27,196.91,195.27,196.85,36576.0,194.639,196.2737,194.639,196.2139,36576.0
2025-02-25 10:00:00,196.49,196.55,194.9,195.5,30654.0,195.8551,195.9149,194.2702,194.8683,30654.0
2025-02-25 10:05:00,195.5,195.75,194.44,195.2,28423.0,194.8683,195.1175,193.8117,194.5692,28423.0
2025-02-25 10:10:00,195.33,195.62,194.66,194.78,21067.0,194.6988,194.9879,194.031,194.1506,21067.0
2025-02-25 10:15:00,194.65,195.15,194.34,194.34,39695.0,194.021,194.5194,193.712,193.712,39695.0
2025-02-25 10:20:00,194.47,194.48,194.12,194.4,41487.0,193.8416,193.8516,193.4927,193.7718,41487.0
2025-02-25 10:25:00,194.42,194.47,193.79,193.79,29326.0,193.7918,193.8416,193.1638,193.1638,29326.0
2025-02-25 10:30:00,193.89,194.16,193.45,194.04,23593.0,193.2635,193.5326,192.8249,193.413,23593.0
2025-02-25 10:35:00,194.07,194.91,194.02,194.84,26229.0,193.4429,194.2802,193.3931,194.2104,26229.0
2025-02-25 10:40:00,194.9,196.28,194.74,195.74,36367.0,194.2702,195.6457,194.1107,195.1075,36367.0
2025-02-25 10:45:00,195.68,195.91,195.36,195.53,14806.0,195.0477,195.2769,194.7287,194.8982,14806.0
2025-02-25 10:50:00,195.66,196.4,195.54,195.96,83384.0,195.0278,195.7654,194.9081,195.3268,83384.0
2025-02-25 10:55:00,195.84,196.1,194.81,194.86,36118.0,195.2072,195.4663,194.1805,194.2303,36118.0
2025-02-25 11:00:00,194.95,195.1,194.18,194.5,70475.0,194.32,194.4696,193.5525,193.8715,70475.0
2025-02-25 11:05:00,194.49,194.59,193.54,193.62,22108.0,193.8615,193.9612,192.9146,192.9943,22108.0
2025-02-25 11:10:00,193.68,194.59,193.67,194.17,33571.0,193.0541,193.9612,193.0442,193.5426,33571.0
2025-02-25 11:15:00,194.11,194.17,193.6,193.75,23526.0,193.4828,193.5426,192.9744,193.1239,23526.0
2025-02-25 11:20:00,193.6,193.88,193.4,193.53,23981.0,192.9744,193.2535,192.7751,192.9046,23981.0
2025-02-25 11:25:00,193.43,193.43,192.79,193.04,17647.0,192.805,192.805,192.167,192.4162,17647.0
2025-02-25 11:30:00,193.11,193.19,191.84,191.85,31606.0,192.486,192.5657,191.2201,191.2301,31606.0
2025-02-25 11:35:00,191.9,191.98,191.22,191.38,41715.0,191.2799,191.3596,190.6021,190.7616,41715.0
2025-02-25 11:40:00,191.31,191.33,190.9,191.18,41024.0,190.6918,190.7117,190.2831,190.5622,41024.0
2025-02-25 11:45:00,191.19,192.01,190.89,191.99,60247.0,190.5722,191.3895,190.2732,191.3696,60247.0
2025-02-25 11:50:00,192.05,193.08,192.05,192.35,26940.0,191.4294,192.4561,191.4294,191.7284,26940.0
2025-02-25 11:55:00,192.25,193.0,191.91,192.8,53539.0,191.6288,192.3763,191.2899,192.177,53539.0
2025-02-25 12:00:00,192.74,193.14,192.67,193.08,18586.0,192.1172,192.5159,192.0474,192.4561,18586.0
2025-02-25 12:05:00,193.02,193.37,192.91,193.35,46555.0,192.3963,192.7452,192.2866,192.7252,46555.0
2025-02-25 12:10:00,193.38,193.52,193.05,193.14,14897.0,192.7551,192.8947,192.4262,192.5159,14897.0
2025-02-25 12:15:00,193.08,193.72,193.06,193.72,36676.0,192.4561,193.094,192.4362,193.094,36676.0
2025-02-25 12:20:00,193.72,193.75,192.98,193.15,20417.0,193.094,193.1239,192.3564,192.5259,20417.0
2025-02-25 12:25:00,193.15,193.37,193.08,193.37,10338.0,192.5259,192.7452,192.4561,192.7452,10338.0
2025-02-25 12:30:00,193.34,193.69,193.33,193.6,30202.0,192.7152,193.0641,192.7053,192.9744,30202.0
2025-02-25 12:35:00,193.63,193.88,193.35,193.68,20900.0,193.0043,193.2535,192.7252,193.0541,20900.0
2025-02-25 12:40:00,193.7,194.15,193.66,194.06,12723.0,193.0741,193.5226,193.0342,193.4329,12723.0
2025-02-25 12:45:00,194.0,194.07,193.69,194.06,21855.0,193.3731,193.4429,193.0641,193.4329,21855.0
2025-02-25 12:50:00,194.02,194.26,193.84,194.07,11754.0,193.3931,193.6323,193.2136,193.4429,11754.0
2025-02-25 12:55:00,194.01,194.48,193.81,194.48,13157.0,193.3831,193.8516,193.1837,193.8516,13157.0
2025-02-25 13:00:00,194.45,195.13,194.44,195.11,16764.0,193.8217,194.4995,193.8117,194.4795,16764.0
2025-02-25 13:05:00,195.14,195.66,194.98,195.64,22070.0,194.5094,195.0278,194.3499,195.0078,22070.0
2025-02-25 13:10:00,195.56,195.68,194.92,195.0,9155.0,194.9281,195.0477,194.2901,194.3699,9155.0
2025-02-25 13:15:00,194.95,195.0,194.34,194.37,29228.0,194.32,194.3699,193.712,193.7419,29228.0
2025-02-25 13:20:00,194.33,194.72,194.15,194.64,23810.0,193.702,194.0908,193.5226,194.011,23810.0
2025-02-25 13:25:00,194.64,194.65,193.66,193.71,24566.0,194.011,194.021,193.0342,193.0841,24566.0
2025-02-25 13:30:00,193.71,194.07,193.67,193.74,17051.0,193.0841,193.4429,193.0442,193.114,17051.0
2025-02-25 13:35:00,193.84,194.54,193.63,194.52,26615.0,193.2136,193.9114,193.0043,193.8914,26615.0
2025-02-25 13:40:00,194.48,194.51,194.24,194.45,29553.0,193.8516,193.8815,193.6123,193.8217,29553.0
2025-02-25 13:45:00,194.4,194.6,194.34,194.39,38944.0,193.7718,193.9712,193.712,193.7619,38944.0
2025-02-25 13:50:00,194.42,194.53,194.18,194.3,23519.0,193.7918,193.9014,193.5525,193.6721,23519.0
2025-02-25 13:55:00,194.34,194.4,194.18,194.28,11108.0,193.712,193.7718,193.5525,193.6522,11108.0
2025-02-25 14:00:00,194.28,194.67,194.27,194.6,24371.0,193.6522,194.041,193.6422,193.9712,24371.0
2025-02-25 14:05:00,194.58,194.59,194.33,194.58,15762.0,193.9512,193.9612,193.702,193.9512,15762.0
2025-02-25 14:10:00,194.54,194.6,194.12,194.16,7267.0,193.9114,193.9712,193.4927,193.5326,7267.0
2025-02-25 14:15:00,194.14,194.15,193.78,193.94,15856.0,193.5127,193.5226,193.1538,193.3133,15856.0
2025-02-25 14:20:00,193.86,194.06,193.68,193.93,15279.0,193.2336,193.4329,193.0541,193.3033,15279.0
2025-02-25 14:25:00,193.92,194.01,193.38,193.38,6739.0,193.2934,193.3831,192.7551,192.7551,6739.0
2025-02-25 14:30:00,193.4,194.06,193.39,193.93,27852.0,192.7751,193.4329,192.7651,193.3033,27852.0
2025-02-25 14:35:00,193.88,194.35,193.78,194.25,40704.0,193.2535,193.722,193.1538,193.6223,40704.0
2025-02-25 14:40:00,194.22,194.93,194.16,194.75,32787.0,193.5924,194.3001,193.5326,194.1207,32787.0
2025-02-25 14:45:00,194.68,194.75,193.99,194.4,10233.0,194.0509,194.1207,193.3631,193.7718,10233.0
2025-02-25 14:50:00,194.38,194.87,194.3,194.67,62426.0,193.7519,194.2403,193.6721,194.041,62426.0
2025-02-25 14:55:00,194.71,194.86,194.37,194.53,40842.0,194.0808,194.2303,193.7419,193.9014,40842.0
2025-02-25 15:00:00,194.53,194.86,194.46,194.75,21224.0,193.9014,194.2303,193.8316,194.1207,21224.0
2025-02-25 15:05:00,194.73,195.54,194.66,195.49,45650.0,194.1008,194.9081,194.031,194.8583,45650.0
2025-02-25 15:10:00,195.49,195.54,194.95,195.17,16678.0,194.8583,194.9081,194.32,194.5393,16678.0
2025-02-25 15:15:00,195.12,195.12,194.81,194.89,20406.0,194.4895,194.4895,194.1805,194.2602,20406.0
2025-02-25 15:20:00,194.97,195.36,194.85,195.34,34019.0,194.34,194.7287,194.2204,194.7088,34019.0
2025-02-25 15:25:00,195.34,195.54,195.13,195.2,29553.0,194.7088,194.9081,194.4995,194.5692,29553.0
2025-02-25 15:30:00,195.2,195.29,194.89,195.09,46185.0,194.5692,194.6589,194.2602,194.4596,46185.0
2025-02-25 15:35:00,195.09,195.31,193.96,193.96,47186.0,194.4596,194.6789,193.3332,193.3332,47186.0
2025-02-25 15:40:00,193.96,194.17,193.6,194.1,32705.0,193.3332,193.5426,192.9744,193.4728,32705.0
2025-02-25 15:45:00,194.1,194.77,194.1,194.41,34737.0,193.4728,194.1406,193.4728,193.7818,34737.0
2025-02-25 15:50:00,194.53,194.59,193.88,193.95,86721.0,193.9014,193.9612,193.2535,193.3233,86721.0
2025-02-25 15:55:00,194.01,194.14,193.75,193.91,245421.0,193.3831,193.5127,193.1239,193.2834,245421.0
2025-02-26 09:30:00,196.17,196.17,195.38,195.79,45699.0,195.5361,195.5361,194.7487,195.1573,45699.0
2025-02-26 09:35:00,195.93,196.86,195.91,196.58,19617.0,195.2969,196.2239,195.2769,195.9448,19617.0
2025-02-26 09:40:00,196.49,196.74,195.96,196.35,12783.0,195.8551,196.1043,195.3268,195.7155,12783.0
2025-02-26 09:45:00,196.52,197.13,196.35,196.99,44839.0,195.885,196.493,195.7155,196.3535,44839.0
2025-02-26 09:50:00,197.09,198.75,197.09,198.34,30756.0,196.4531,198.1078,196.4531,197.6991,30756.0
2025-02-26 09:55:00,198.14,198.2,197.55,198.0,20150.0,197.4997,197.5595,196.9116,197.3602,20150.0
2025-02-26 10:00:00,197.8,198.42,197.3,198.29,78602.0,197.1608,197.7788,196.6625,197.6493,78602.0
2025-02-26 10:05:00,198.43,198.43,197.45,198.05,62507.0,197.7888,197.7888,196.812,197.41,62507.0
2025-02-26 10:10:00,198.16,199.34,198.1,199.34,25842.0,197.5197,198.6959,197.4599,198.6959,25842.0
2025-02-26 10:15:00,199.34,199.34,198.34,198.62,58638.0,198.6959,198.6959,197.6991,197.9782,58638.0
2025-02-26 10:20:00,198.47,198.75,198.09,198.75,28132.0,197.8287,198.1078,197.4499,198.1078,28132.0
2025-02-26 10:25:00,198.75,198.95,198.3,198.46,30838.0,198.1078,198.3071,197.6592,197.8187,30838.0
2025-02-26 10:30:00,198.46,198.82,198.17,198.37,33462.0,197.8187,198.1775,197.5296,197.729,33462.0
2025-02-26 10:35:00,198.37,198.93,198.26,198.48,34791.0,197.729,198.2872,197.6193,197.8386,34791.0
2025-02-26 10:40:00,198.46,199.13,198.33,199.11,41099.0,197.8187,198.4865,197.6891,198.4666,41099.0
2025-02-26 10:45:00,199.11,199.15,198.64,198.73,11173.0,198.4666,198.5065,197.9981,198.0878,11173.0
2025-02-26 10:50:00,198.68,198.99,198.61,198.64,14459.0,198.038,198.347,197.9682,197.9981,14459.0
2025-02-26 10:55:00,198.64,198.73,198.44,198.57,16699.0,197.9981,198.0878,197.7988,197.9283,16699.0
2025-02-26 11:00:00,198.67,199.02,198.41,198.51,31067.0,198.028,198.3769,197.7689,197.8685,31067.0
2025-02-26 11:05:00,198.46,198.72,198.31,198.62,78176.0,197.8187,198.0779,197.6692,197.9782,78176.0
2025-02-26 11:10:00,198.63,198.71,198.36,198.61,29748.0,197.9882,198.0679,197.719,197.9682,29748.0
2025-02-26 11:15:00,198.52,199.58,198.52,199.58,22390.0,197.8785,198.9351,197.8785,198.9351,22390.0
2025-02-26 11:20:00,199.58,199.58,198.92,198.97,25877.0,198.9351,198.9351,198.2772,198.3271,25877.0
2025-02-26 11:25:00,198.98,199.07,198.52,198.6,14125.0,198.337,198.4267,197.8785,197.9583,14125.0
2025-02-26 11:30:00,198.55,198.59,198.33,198.5,25116.0,197.9084,197.9483,197.6891,197.8586,25116.0
2025-02-26 11:35:00,198.48,199.18,198.48,198.88,15305.0,197.8386,198.5364,197.8386,198.2373,15305.0
2025-02-26 11:40:00,198.82,198.83,198.36,198.83,5814.0,198.1775,198.1875,197.719,198.1875,5814.0
2025-02-26 11:45:00,198.83,198.91,197.84,198.02,27038.0,198.1875,198.2672,197.2007,197.3801,27038.0
2025-02-26 11:50:00,198.02,198.5,198.01,198.47,14811.0,197.3801,197.8586,197.3702,197.8287,14811.0
2025-02-26 11:55:00,198.37,198.64,197.76,197.85,43531.0,197.729,197.9981,197.121,197.2107,43531.0
2025-02-26 12:00:00,197.94,198.1,197.78,197.98,5850.0,197.3004,197.4599,197.1409,197.3403,5850.0
2025-02-26 12:05:00,198.08,198.23,197.9,198.1,18801.0,197.4399,197.5894,197.2605,197.4599,18801.0
2025-02-26 12:10:00,198.14,198.53,198.13,198.42,4017.0,197.4997,197.8885,197.4898,197.7788,4017.0
2025-02-26 12:15:00,198.42,198.78,197.94,198.03,10494.0,197.7788,198.1377,197.3004,197.3901,10494.0
2025-02-26 12:20:00,198.1,198.2,197.92,198.09,10542.0,197.4599,197.5595,197.2804,197.4499,10542.0
2025-02-26 12:25:00,198.0,198.38,198.0,198.38,7496.0,197.3602,197.739,197.3602,197.739,7496.0
2025-02-26 12:30:00,198.32,198.41,197.91,197.93,14788.0,197.6792,197.7689,197.2705,197.2904,14788.0
2025-02-26 12:35:00,198.03,198.04,197.7,197.83,9353.0,197.3901,197.4001,197.0612,197.1907,9353.0
2025-02-26 12:40:00,197.89,198.31,197.79,198.11,24475.0,197.2505,197.6692,197.1509,197.4698,24475.0
2025-02-26 12:45:00,198.18,198.24,198.0,198.12,26031.0,197.5396,197.5994,197.3602,197.4798,26031.0
2025-02-26 12:50:00,198.21,198.3,197.77,197.81,38391.0,197.5695,197.6592,197.1309,197.1708,38391.0
2025-02-26 12:55:00,197.79,197.85,197.29,197.52,21020.0,197.1509,197.2107,196.6525,196.8817,21020.0
2025-02-26 13:00:00,197.53,197.69,197.23,197.36,16768.0,196.8917,197.0512,196.5927,196.7223,16768.0
2025-02-26 13:05:00,197.39,197.56,197.12,197.41,33205.0,196.7522,196.9216,196.483,196.7721,33205.0
2025-02-26 13:10:00,197.56,197.92,197.34,197.77,17877.0,196.9216,197.2804,196.7023,197.1309,17877.0
2025-02-26 13:15:00,197.85,198.01,197.43,198.01,9464.0,197.2107,197.3702,196.792,197.3702,9464.0
2025-02-26 13:20:00,198.05,198.06,197.94,198.03,2325.0,197.41,197.42,197.3004,197.3901,2325.0
2025-02-26 13:25:00,198.03,198.03,197.17,197.24,21875.0,197.3901,197.3901,196.5329,196.6026,21875.0
2025-02-26 13:30:00,197.25,197.5,197.19,197.38,21670.0,196.6126,196.8618,196.5528,196.7422,21670.0
2025-02-26 13:35:00,197.46,197.62,197.37,197.47,13076.0,196.8219,196.9814,196.7322,196.8319,13076.0
2025-02-26 13:40:00,197.43,197.68,197.03,197.23,9076.0,196.792,197.0412,196.3933,196.5927,9076.0
2025-02-26 13:45:00,197.19,197.55,197.01,197.28,28838.0,196.5528,196.9116,196.3734,196.6425,28838.0
2025-02-26 13:50:00,197.38,197.45,196.98,196.98,20918.0,196.7422,196.812,196.3435,196.3435,20918.0
2025-02-26 13:55:00,197.15,197.19,196.82,196.98,11241.0,196.5129,196.5528,196.184,196.3435,11241.0
2025-02-26 14:00:00,196.98,197.27,196.83,197.11,10466.0,196.3435,196.6325,196.194,196.4731,10466.0
2025-02-26 14:05:00,197.03,197.03,196.58,196.58,44886.0,196.3933,196.3933,195.9448,195.9448,44886.0
2025-02-26 14:10:00,196.74,196.89,196.37,196.53,13447.0,196.1043,196.2538,195.7355,195.8949,13447.0
2025-02-26 14:15:00,196.53,197.1,196.44,196.93,11800.0,195.8949,196.4631,195.8052,196.2936,11800.0
2025-02-26 14:20:00,196.98,197.17,196.8,196.81,14348.0,196.3435,196.5329,196.1641,196.174,14348.0
2025-02-26 14:25:00,196.76,196.99,196.61,196.65,28344.0,196.1242,196.3535,195.9747,196.0146,28344.0
2025-02-26 14:30:00,196.61,196.89,196.61,196.73,7343.0,195.9747,196.2538,195.9747,196.0943,7343.0
2025-02-26 14:35:00,196.73,196.93,196.73,196.81,16474.0,196.0943,196.2936,196.0943,196.174,16474.0
2025-02-26 14:40:00,196.82,197.1,196.79,196.87,26738.0,196.184,196.4631,196.1541,196.2338,26738.0
2025-02-26 14:45:00,196.92,197.03,196.68,196.68,12745.0,196.2837,196.3933,196.0445,196.0445,12745.0
2025-02-26 14:50:00,196.68,196.73,196.49,196.55,9779.0,196.0445,196.0943,195.8551,195.9149,9779.0
2025-02-26 14:55:00,196.53,196.53,195.9,195.91,20689.0,195.8949,195.8949,195.267,195.2769,20689.0
2025-02-26 15:00:00,195.91,196.27,195.9,196.07,25122.0,195.2769,195.6358,195.267,195.4364,25122.0
2025-02-26 15:05:00,196.07,196.51,196.07,196.32,21976.0,195.4364,195.875,195.4364,195.6856,21976.0
2025-02-26 15:10:00,196.37,196.49,196.17,196.25,22541.0,195.7355,195.8551,195.5361,195.6158,22541.0
2025-02-26 15:15:00,196.21,196.3,196.03,196.25,42634.0,195.576,195.6657,195.3966,195.6158,42634.0
2025-02-26 15:20:00,196.2,196.46,196.09,196.31,13428.0,195.566,195.8252,195.4564,195.6757,13428.0
2025-02-26 15:25:00,196.24,196.55,196.24,196.3,11945.0,195.6059,195.9149,195.6059,195.6657,11945.0
2025-02-26 15:30:00,196.3,196.55,196.26,196.44,35653.0,195.6657,195.9149,195.6258,195.8052,35653.0
2025-02-26 15:35:00,196.45,196.54,196.33,196.52,50474.0,195.8152,195.9049,195.6956,195.885,50474.0
2025-02-26 15:40:00,196.52,197.05,196.49,197.01,92305.0,195.885,196.4133,195.8551,196.3734,92305.0
2025-02-26 15:45:00,197.01,197.23,196.67,196.74,71713.0,196.3734,196.5927,196.0345,196.1043,71713.0
2025-02-26 15:50:00,196.78,196.83,196.43,196.71,89682.0,196.1441,196.194,195.7953,196.0744,89682.0
2025-02-26 15:55:00,196.75,196.97,196.32,196.7,204521.0,196.1142,196.3335,195.6856,196.0644,204521.0
2025-02-27 09:30:00,198.57,198.57,197.9,198.04,18717.0,197.9283,197.9283,197.2605,197.4001,18717.0
2025-02-27 09:35:00,197.84,198.42,197.57,198.3,15338.0,197.2007,197.7788,196.9316,197.6592,15338.0
2025-02-27 09:40:00,198.39,198.42,197.68,197.68,6495.0,197.7489,197.7788,197.0412,197.0412,6495.0
2025-02-27 09:45:00,197.71,198.75,197.68,198.31,10406.0,197.0711,198.1078,197.0412,197.6692,10406.0
2025-02-27 09:50:00,198.31,198.31,197.59,197.62,8669.0,197.6692,197.6692,196.9515,196.9814,8669.0
2025-02-27 09:55:00,197.5,197.76,196.69,197.18,23222.0,196.8618,197.121,196.0544,196.5428,23222.0
2025-02-27 10:00:00,197.11,198.06,196.31,198.06,47087.0,196.4731,197.42,195.6757,197.42,47087.0
2025-02-27 10:05:00,198.0,198.53,197.88,198.37,13762.0,197.3602,197.8885,197.2406,197.729,13762.0
2025-02-27 10:10:00,198.53,200.5,198.51,200.47,26544.0,197.8885,199.8521,197.8685,199.8222,26544.0
2025-02-27 10:15:00,200.43,200.8,200.3,200.49,20516.0,199.7823,200.1511,199.6528,199.8421,20516.0
2025-02-27 10:20:00,200.59,201.48,199.98,201.31,49930.0,199.9418,200.8289,199.3338,200.6595,49930.0
2025-02-27 10:25:00,201.25,201.46,200.45,200.67,36086.0,200.5997,200.809,199.8023,200.0216,36086.0
2025-02-27 10:30:00,200.79,200.8,200.01,200.64,82430.0,200.1412,200.1511,199.3637,199.9917,82430.0
2025-02-27 10:35:00,200.49,201.48,200.29,200.93,57629.0,199.8421,200.8289,199.6428,200.2807,57629.0
2025-02-27 10:40:00,200.92,200.99,200.55,200.59,31231.0,200.2708,200.3405,199.9019,199.9418,31231.0
2025-02-27 10:45:00,200.5,201.0,200.25,200.67,77435.0,199.8521,200.3505,199.6029,200.0216,77435.0
2025-02-27 10:50:00,200.51,200.79,200.18,200.41,20701.0,199.8621,200.1412,199.5331,199.7624,20701.0
2025-02-27 10:55:00,200.4,200.68,199.58,199.74,70087.0,199.7524,200.0315,198.9351,199.0946,70087.0
2025-02-27 11:00:00,199.58,200.41,199.58,199.82,42348.0,198.9351,199.7624,198.9351,199.1743,42348.0
2025-02-27 11:05:00,199.82,199.96,199.7,199.84,9579.0,199.1743,199.3139,199.0547,199.1942,9579.0
2025-02-27 11:10:00,199.95,200.37,199.86,200.22,11862.0,199.3039,199.7225,199.2142,199.573,11862.0
2025-02-27 11:15:00,200.4,200.48,200.13,200.45,4699.0,199.7524,199.8322,199.4833,199.8023,4699.0
2025-02-27 11:20:00,200.49,200.53,200.07,200.16,6164.0,199.8421,199.882,199.4235,199.5132,6164.0
2025-02-27 11:25:00,200.24,200.42,199.85,200.09,33652.0,199.593,199.7724,199.2042,199.4434,33652.0
2025-02-27 11:30:00,200.18,200.6,200.09,200.45,10580.0,199.5331,199.9518,199.4434,199.8023,10580.0
2025-02-27 11:35:00,200.41,200.62,199.89,199.98,17095.0,199.7624,199.9717,199.2441,199.3338,17095.0
2025-02-27 11:40:00,200.03,200.03,199.8,199.97,24848.0,199.3836,199.3836,199.1544,199.3238,24848.0
2025-02-27 11:45:00,199.96,200.12,199.86,199.94,12344.0,199.3139,199.4733,199.2142,199.2939,12344.0
2025-02-27 11:50:00,199.87,200.04,199.6,199.74,36125.0,199.2241,199.3936,198.955,199.0946,36125.0
2025-02-27 11:55:00,199.75,199.78,199.28,199.61,23433.0,199.1045,199.1344,198.6361,198.965,23433.0
2025-02-27 12:00:00,199.65,200.0,199.62,199.96,8692.0,199.0049,199.3537,198.975,199.3139,8692.0
2025-02-27 12:05:00,200.03,200.1,199.55,199.78,9641.0,199.3836,199.4534,198.9052,199.1344,9641.0
2025-02-27 12:10:00,199.7,199.8,199.57,199.65,14862.0,199.0547,199.1544,198.9251,199.0049,14862.0
2025-02-27 12:15:00,199.63,199.68,199.2,199.21,5239.0,198.9849,199.0348,198.5563,198.5663,5239.0
2025-02-27 12:20:00,199.21,199.58,199.08,199.23,16327.0,198.5663,198.9351,198.4367,198.5862,16327.0
2025-02-27 12:25:00,199.2,199.7,199.16,199.7,9444.0,198.5563,199.0547,198.5164,199.0547,9444.0
2025-02-27 12:30:00,199.82,200.0,199.51,199.56,3546.0,199.1743,199.3537,198.8653,198.9151,3546.0
2025-02-27 12:35:00,199.72,199.89,199.48,199.5,12312.0,199.0746,199.2441,198.8354,198.8553,12312.0
2025-02-27 12:40:00,199.45,199.45,198.92,199.11,10339.0,198.8055,198.8055,198.2772,198.4666,10339.0
2025-02-27 12:45:00,199.11,199.28,198.89,199.03,4435.0,198.4666,198.6361,198.2473,198.3869,4435.0
2025-02-27 12:50:00,199.0,199.38,198.77,199.31,5923.0,198.357,198.7357,198.1277,198.666,5923.0
2025-02-27 12:55:00,199.48,199.53,199.22,199.43,4534.0,198.8354,198.8852,198.5762,198.7856,4534.0
2025-02-27 13:00:00,199.55,199.87,199.38,199.52,7732.0,198.9052,199.2241,198.7357,198.8753,7732.0
2025-02-27 13:05:00,199.5,199.67,199.4,199.59,7536.0,198.8553,199.0248,198.7557,198.9451,7536.0
2025-02-27 13:10:00,199.64,200.06,199.6,199.97,5127.0,198.9949,199.4135,198.955,199.3238,5127.0
2025-02-27 13:15:00,199.95,200.08,199.76,199.92,6581.0,199.3039,199.4335,199.1145,199.274,6581.0
2025-02-27 13:20:00,199.86,200.03,199.77,199.89,8319.0,199.2142,199.3836,199.1245,199.2441,8319.0
2025-02-27 13:25:00,199.9,199.96,199.55,199.67,7300.0,199.254,199.3139,198.9052,199.0248,7300.0
2025-02-27 13:30:00,199.62,199.84,199.57,199.84,6651.0,198.975,199.1942,198.9251,199.1942,6651.0
2025-02-27 13:35:00,199.81,199.85,199.68,199.81,7692.0,199.1643,199.2042,199.0348,199.1643,7692.0
2025-02-27 13:40:00,199.87,199.89,199.69,199.78,8250.0,199.2241,199.2441,199.0447,199.1344,8250.0
2025-02-27 13:45:00,199.78,200.07,199.7,200.03,9150.0,199.1344,199.4235,199.0547,199.3836,9150.0
2025-02-27 13:50:00,200.0,200.03,199.66,199.99,4725.0,199.3537,199.3836,199.0148,199.3438,4725.0
2025-02-27 13:55:00,199.95,199.95,199.49,199.5,8017.0,199.3039,199.3039,198.8454,198.8553,8017.0
2025-02-27 14:00:00,199.52,199.74,199.44,199.56,7736.0,198.8753,199.0946,198.7955,198.9151,7736.0
2025-02-27 14:05:00,199.52,199.7,199.46,199.49,14908.0,198.8753,199.0547,198.8155,198.8454,14908.0
2025-02-27 14:10:00,199.49,199.57,199.06,199.1,10311.0,198.8454,198.9251,198.4168,198.4566,10311.0
2025-02-27 14:15:00,199.19,199.33,199.09,199.32,5724.0,198.5463,198.6859,198.4467,198.6759,5724.0
2025-02-27 14:20:00,199.33,199.42,198.93,198.93,17786.0,198.6859,198.7756,198.2872,198.2872,17786.0
2025-02-27 14:25:00,198.95,199.05,198.61,198.7,6149.0,198.3071,198.4068,197.9682,198.0579,6149.0
2025-02-27 14:30:00,198.61,198.62,197.73,197.86,21384.0,197.9682,197.9782,197.0911,197.2206,21384.0
2025-02-27 14:35:00,197.98,198.16,197.68,197.7,16479.0,197.3403,197.5197,197.0412,197.0612,16479.0
2025-02-27 14:40:00,197.7,197.75,197.22,197.73,33950.0,197.0612,197.111,196.5827,197.0911,33950.0
2025-02-27 14:45:00,197.81,198.03,197.56,197.69,12913.0,197.1708,197.3901,196.9216,197.0512,12913.0
2025-02-27 14:50:00,197.74,198.09,197.6,197.84,11403.0,197.101,197.4499,196.9615,197.2007,11403.0
2025-02-27 14:55:00,197.8,197.94,197.64,197.8,11812.0,197.1608,197.3004,197.0014,197.1608,11812.0
2025-02-27 15:00:00,197.6,197.6,196.71,197.04,13307.0,196.9615,196.9615,196.0744,196.4033,13307.0
2025-02-27 15:05:00,197.08,197.29,196.91,197.15,10941.0,196.4432,196.6525,196.2737,196.5129,10941.0
2025-02-27 15:10:00,197.1,197.1,196.51,196.73,12124.0,196.4631,196.4631,195.875,196.0943,12124.0
2025-02-27 15:15:00,196.65,197.01,196.51,196.78,29630.0,196.0146,196.3734,195.875,196.1441,29630.0
2025-02-27 15:20:00,196.78,197.12,196.68,196.88,21484.0,196.1441,196.483,196.0445,196.2438,21484.0
2025-02-27 15:25:00,196.91,196.92,196.25,196.27,19670.0,196.2737,196.2837,195.6158,195.6358,19670.0
2025-02-27 15:30:00,196.34,196.75,196.27,196.7,16629.0,195.7056,196.1142,195.6358,196.0644,16629.0
2025-02-27 15:35:00,196.71,197.0,196.58,196.63,13185.0,196.0744,196.3634,195.9448,195.9946,13185.0
2025-02-27 15:40:00,196.57,196.69,196.38,196.66,20469.0,195.9348,196.0544,195.7454,196.0245,20469.0
2025-02-27 15:45:00,196.66,196.8,196.46,196.72,33389.0,196.0245,196.1641,195.8252,196.0843,33389.0
2025-02-27 15:50:00,196.63,197.22,196.54,196.98,44838.0,195.9946,196.5827,195.9049,196.3435,44838.0
2025-02-27 15:55:00,197.11,197.25,196.86,197.06,117241.0,196.4731,196.6126,196.2239,196.4232,117241.0
2025-02-28 09:30:00,198.6,198.6,196.7,197.3,26422.0,197.9583,197.9583,196.0644,196.6625,26422.0
2025-02-28 09:35:00,197.36,198.79,197.19,197.63,7341.0,196.7223,198.1476,196.5528,196.9914,7341.0
2025-02-28 09:40:00,197.76,197.78,197.27,197.38,4492.0,197.121,197.1409,196.6325,196.7422,4492.0
2025-02-28 09:45:00,197.62,197.82,197.04,197.4,10415.0,196.9814,197.1808,196.4033,196.7621,10415.0
2025-02-28 09:50:00,197.24,197.51,196.91,197.03,11555.0,196.6026,196.8718,196.2737,196.3933,11555.0
2025-02-28 09:55:00,197.18,197.32,196.82,197.32,10835.0,196.5428,196.6824,196.184,196.6824,10835.0
2025-02-28 10:00:00,197.18,198.12,197.17,198.12,34897.0,196.5428,197.4798,196.5329,197.4798,34897.0
2025-02-28 10:05:00,198.09,198.78,197.79,198.78,6963.0,197.4499,198.1377,197.1509,198.1377,6963.0
2025-02-28 10:10:00,198.62,199.28,198.48,199.27,13103.0,197.9782,198.6361,197.8386,198.6261,13103.0
2025-02-28 10:15:00,199.25,199.26,198.72,198.93,8529.0,198.6062,198.6161,198.0779,198.2872,8529.0
2025-02-28 10:20:00,198.75,199.55,198.71,199.45,7407.0,198.1078,198.9052,198.0679,198.8055,7407.0
2025-02-28 10:25:00,199.48,199.51,199.02,199.43,12188.0,198.8354,198.8653,198.3769,198.7856,12188.0
2025-02-28 10:30:00,199.43,199.52,199.08,199.3,12195.0,198.7856,198.8753,198.4367,198.656,12195.0
2025-02-28 10:35:00,199.3,199.55,199.09,199.27,14024.0,198.656,198.9052,198.4467,198.6261,14024.0
2025-02-28 10:40:00,199.27,199.44,198.76,198.86,15699.0,198.6261,198.7955,198.1177,198.2174,15699.0
2025-02-28 10:45:00,198.85,199.68,198.84,199.42,7614.0,198.2074,199.0348,198.1975,198.7756,7614.0
2025-02-28 10:50:00,199.51,199.83,199.24,199.25,37677.0,198.8653,199.1843,198.5962,198.6062,37677.0
2025-02-28 10:55:00,199.35,199.42,199.01,199.22,12880.0,198.7058,198.7756,198.3669,198.5762,12880.0
2025-02-28 11:00:00,199.15,199.42,199.02,199.17,7434.0,198.5065,198.7756,198.3769,198.5264,7434.0
2025-02-28 11:05:00,199.24,199.5,199.0,199.16,6369.0,198.5962,198.8553,198.357,198.5164,6369.0
2025-02-28 11:10:00,199.21,199.4,198.94,199.07,3042.0,198.5663,198.7557,198.2972,198.4267,3042.0
2025-02-28 11:15:00,199.06,199.06,198.63,198.94,7299.0,198.4168,198.4168,197.9882,198.2972,7299.0
2025-02-28 11:20:00,198.94,199.28,198.93,199.11,11013.0,198.2972,198.6361,198.2872,198.4666,11013.0
2025-02-28 11:25:00,199.15,199.27,199.01,199.1,23101.0,198.5065,198.6261,198.3669,198.4566,23101.0
2025-02-28 11:30:00,199.1,199.69,199.03,199.69,13811.0,198.4566,199.0447,198.3869,199.0447,13811.0
2025-02-28 11:35:00,199.64,199.99,199.52,199.59,7052.0,198.9949,199.3438,198.8753,198.9451,7052.0
2025-02-28 11:40:00,199.6,199.64,199.39,199.47,3342.0,198.955,198.9949,198.7457,198.8254,3342.0
2025-02-28 11:45:00,199.41,199.84,199.33,199.77,7434.0,198.7656,199.1942,198.6859,199.1245,7434.0
2025-02-28 11:50:00,199.78,200.27,199.7,200.25,42704.0,199.1344,199.6229,199.0547,199.6029,42704.0
2025-02-28 11:55:00,200.25,200.26,199.65,199.81,12418.0,199.6029,199.6129,199.0049,199.1643,12418.0
2025-02-28 12:00:00,199.67,199.83,199.31,199.33,5369.0,199.0248,199.1843,198.666,198.6859,5369.0
2025-02-28 12:05:00,199.39,199.63,199.22,199.22,12536.0,198.7457,198.9849,198.5762,198.5762,12536.0
2025-02-28 12:10:00,199.38,199.7,199.38,199.67,9596.0,198.7357,199.0547,198.7357,199.0248,9596.0
2025-02-28 12:15:00,199.7,199.71,199.42,199.68,10280.0,199.0547,199.0647,198.7756,199.0348,10280.0
2025-02-28 12:20:00,199.75,199.76,198.96,199.08,7303.0,199.1045,199.1145,198.3171,198.4367,7303.0
2025-02-28 12:25:00,199.08,199.38,199.05,199.11,3271.0,198.4367,198.7357,198.4068,198.4666,3271.0
2025-02-28 12:30:00,199.11,199.17,198.97,199.03,9927.0,198.4666,198.5264,198.3271,198.3869,9927.0
2025-02-28 12:35:00,198.95,199.19,198.85,199.11,6964.0,198.3071,198.5463,198.2074,198.4666,6964.0
2025-02-28 12:40:00,199.05,199.11,198.65,198.79,9785.0,198.4068,198.4666,198.0081,198.1476,9785.0
2025-02-28 12:45:00,198.9,198.92,198.21,198.28,10585.0,198.2573,198.2772,197.5695,197.6393,10585.0
2025-02-28 12:50:00,198.26,198.72,198.26,198.48,9074.0,197.6193,198.0779,197.6193,197.8386,9074.0
2025-02-28 12:55:00,198.4,198.4,197.75,197.75,10366.0,197.7589,197.7589,197.111,197.111,10366.0
2025-02-28 13:00:00,197.78,198.45,197.76,198.21,19503.0,197.1409,197.8087,197.121,197.5695,19503.0
2025-02-28 13:05:00,198.21,198.29,197.87,198.03,8900.0,197.5695,197.6493,197.2306,197.3901,8900.0
2025-02-28 13:10:00,198.08,198.36,197.93,198.27,16880.0,197.4399,197.719,197.2904,197.6293,16880.0
2025-02-28 13:15:00,198.35,198.41,197.42,197.49,14607.0,197.7091,197.7689,196.7821,196.8518,14607.0
2025-02-28 13:20:00,197.53,197.89,197.45,197.64,11502.0,196.8917,197.2505,196.812,197.0014,11502.0
2025-02-28 13:25:00,197.64,198.37,197.62,198.36,10102.0,197.0014,197.729,196.9814,197.719,10102.0
2025-02-28 13:30:00,198.45,198.65,198.14,198.65,10018.0,197.8087,198.0081,197.4997,198.0081,10018.0
2025-02-28 13:35:00,198.67,198.94,198.55,198.92,7704.0,198.028,198.2972,197.9084,198.2772,7704.0
2025-02-28 13:40:00,198.95,199.09,198.51,199.0,11456.0,198.3071,198.4467,197.8685,198.357,11456.0
2025-02-28 13:45:00,199.0,199.01,198.69,198.72,9639.0,198.357,198.3669,198.048,198.0779,9639.0
2025-02-28 13:50:00,198.72,199.01,198.6,198.85,4387.0,198.0779,198.3669,197.9583,198.2074,4387.0
2025-02-28 13:55:00,198.83,199.08,198.2,198.24,45306.0,198.1875,198.4367,197.5595,197.5994,45306.0
2025-02-28 14:00:00,198.22,198.73,198.21,198.37,22090.0,197.5795,198.0878,197.5695,197.729,22090.0
2025-02-28 14:05:00,198.46,198.7,198.44,198.58,134746.0,197.8187,198.0579,197.7988,197.9383,134746.0
2025-02-28 14:10:00,198.6,198.6,198.19,198.6,6283.0,197.9583,197.9583,197.5496,197.9583,6283.0
2025-02-28 14:15:00,198.62,198.98,198.57,198.92,13457.0,197.9782,198.337,197.9283,198.2772,13457.0
2025-02-28 14:20:00,198.98,199.11,198.48,198.65,54305.0,198.337,198.4666,197.8386,198.0081,54305.0
2025-02-28 14:25:00,198.64,199.32,198.6,199.05,15468.0,197.9981,198.6759,197.9583,198.4068,15468.0
2025-02-28 14:30:00,199.09,199.34,198.88,198.96,14165.0,198.4467,198.6959,198.2373,198.3171,14165.0
2025-02-28 14:35:00,198.96,199.37,198.78,199.12,11854.0,198.3171,198.7258,198.1377,198.4766,11854.0
2025-02-28 14:40:00,199.2,199.44,199.01,199.22,14342.0,198.5563,198.7955,198.3669,198.5762,14342.0
2025-02-28 14:45:00,199.14,199.29,198.9,199.16,16838.0,198.4965,198.646,198.2573,198.5164,16838.0
2025-02-28 14:50:00,199.18,199.4,198.99,199.24,14281.0,198.5364,198.7557,198.347,198.5962,14281.0
2025-02-28 14:55:00,199.17,199.47,199.08,199.4,15833.0,198.5264,198.8254,198.4367,198.7557,15833.0
2025-02-28 15:00:00,199.38,199.65,199.1,199.63,11548.0,198.7357,199.0049,198.4566,198.9849,11548.0
2025-02-28 15:05:00,199.63,199.83,199.42,199.43,49077.0,198.9849,199.1843,198.7756,198.7856,49077.0
2025-02-28 15:10:00,199.5,199.62,199.23,199.29,58913.0,198.8553,198.975,198.5862,198.646,58913.0
2025-02-28 15:15:00,199.25,199.51,199.24,199.39,48240.0,198.6062,198.8653,198.5962,198.7457,48240.0
2025-02-28 15:20:00,199.34,199.5,199.11,199.5,17917.0,198.6959,198.8553,198.4666,198.8553,17917.0
2025-02-28 15:25:00,199.5,199.97,199.47,199.96,32744.0,198.8553,199.3238,198.8254,199.3139,32744.0
2025-02-28 15:30:00,199.89,199.91,199.48,199.49,31098.0,199.2441,199.264,198.8354,198.8454,31098.0
2025-02-28 15:35:00,199.47,199.68,199.1,199.5,44861.0,198.8254,199.0348,198.4566,198.8553,44861.0
2025-02-28 15:40:00,199.5,199.95,199.38,199.85,90869.0,198.8553,199.3039,198.7357,199.2042,90869.0
2025-02-28 15:45:00,199.88,200.21,199.78,199.96,81212.0,199.2341,199.563,199.1344,199.3139,81212.0
2025-02-28 15:50:00,200.31,200.51,199.78,200.42,55902.0,199.6627,199.8621,199.1344,199.7724,55902.0
2025-02-28 15:55:00,200.42,200.72,200.04,200.47,410759.0,199.7724,200.0714,199.3936,199.8222,410759.0
2025-03-03 09:30:00,200.3,201.41,200.23,201.09,36524.0,199.6528,200.7592,199.583,200.4402,36524.0
2025-03-03 09:35:00,201.4,202.25,201.35,201.41,15220.0,200.7492,201.5965,200.6994,200.7592,15220.0
2025-03-03 09:40:00,201.59,202.0,200.85,200.9,21340.0,200.9386,201.3473,200.201,200.2508,21340.0
2025-03-03 09:45:00,200.71,201.7,200.66,201.34,70445.0,200.0614,201.0482,200.0116,200.6894,70445.0
2025-03-03 09:50:00,201.42,201.45,200.86,201.09,19028.0,200.7691,200.799,200.2109,200.4402,19028.0
2025-03-03 09:55:00,201.04,201.14,200.2,200.5,9389.0,200.3904,200.49,199.5531,199.8521,9389.0
2025-03-03 10:00:00,200.21,201.21,199.4,201.21,42894.0,199.563,200.5598,198.7557,200.5598,42894.0
2025-03-03 10:05:00,200.85,201.51,200.81,200.98,17170.0,200.201,200.8588,200.1611,200.3306,17170.0
2025-03-03 10:10:00,200.85,201.34,200.55,200.57,5953.0,200.201,200.6894,199.9019,199.9219,5953.0
2025-03-03 10:15:00,200.77,201.3,200.66,201.14,11560.0,200.1212,200.6495,200.0116,200.49,11560.0
2025-03-03 10:20:00,201.03,201.71,201.0,201.5,8029.0,200.3804,201.0582,200.3505,200.8489,8029.0
2025-03-03 10:25:00,201.5,201.69,201.24,201.69,9409.0,200.8489,201.0383,200.5897,201.0383,9409.0
2025-03-03 10:30:00,201.7,201.78,201.35,201.53,15077.0,201.0482,201.128,200.6994,200.8788,15077.0
2025-03-03 10:35:00,201.45,201.77,201.05,201.25,8011.0,200.799,201.118,200.4003,200.5997,8011.0
2025-03-03 10:40:00,201.25,202.03,201.15,202.0,5541.0,200.5997,201.3772,200.5,201.3473,5541.0
2025-03-03 10:45:00,201.97,201.98,201.3,201.43,16014.0,201.3174,201.3273,200.6495,200.7791,16014.0
2025-03-03 10:50:00,201.42,201.7,201.26,201.68,12661.0,200.7691,201.0482,200.6097,201.0283,12661.0
2025-03-03 10:55:00,201.74,201.76,200.89,201.05,117449.0,201.0881,201.108,200.2409,200.4003,117449.0
2025-03-03 11:00:00,201.05,201.58,201.05,201.4,7236.0,200.4003,200.9286,200.4003,200.7492,7236.0
2025-03-03 11:05:00,201.41,201.42,201.1,201.23,23518.0,200.7592,200.7691,200.4502,200.5798,23518.0
2025-03-03 11:10:00,201.36,201.39,200.9,201.08,48794.0,200.7093,200.7392,200.2508,200.4302,48794.0
2025-03-03 11:15:00,201.22,201.34,200.94,201.03,11397.0,200.5698,200.6894,200.2907,200.3804,11397.0
2025-03-03 11:20:00,201.03,201.1,200.62,200.72,25089.0,200.3804,200.4502,199.9717,200.0714,25089.0
2025-03-03 11:25:00,200.71,200.71,200.22,200.3,16668.0,200.0614,200.0614,199.573,199.6528,16668.0
2025-03-03 11:30:00,200.4,200.59,200.18,200.19,10603.0,199.7524,199.9418,199.5331,199.5431,10603.0
2025-03-03 11:35:00,200.02,200.2,199.71,199.75,27389.0,199.3737,199.5531,199.0647,199.1045,27389.0
2025-03-03 11:40:00,199.72,199.82,199.52,199.7,15061.0,199.0746,199.1743,198.8753,199.0547,15061.0
2025-03-03 11:45:00,199.75,200.32,199.75,200.32,17003.0,199.1045,199.6727,199.1045,199.6727,17003.0
2025-03-03 11:50:00,200.29,200.75,200.15,200.7,8355.0,199.6428,200.1013,199.5032,200.0515,8355.0
2025-03-03 11:55:00,200.59,200.89,200.54,200.81,9867.0,199.9418,200.2409,199.892,200.1611,9867.0
2025-03-03 12:00:00,200.7,200.94,200.6,200.89,10537.0,200.0515,200.2907,199.9518,200.2409,10537.0
2025-03-03 12:05:00,200.89,201.15,200.85,200.88,12990.0,200.2409,200.5,200.201,200.2309,12990.0
2025-03-03 12:10:00,200.89,201.06,200.8,200.88,23904.0,200.2409,200.4103,200.1511,200.2309,23904.0
2025-03-03 12:15:00,200.87,200.97,200.81,200.88,17208.0,200.2209,200.3206,200.1611,200.2309,17208.0
2025-03-03 12:20:00,200.92,201.01,200.88,200.91,12243.0,200.2708,200.3605,200.2309,200.2608,12243.0
2025-03-03 12:25:00,200.98,201.0,200.73,200.75,11253.0,200.3306,200.3505,200.0814,200.1013,11253.0
2025-03-03 12:30:00,200.75,200.83,200.6,200.66,17598.0,200.1013,200.181,199.9518,200.0116,17598.0
2025-03-03 12:35:00,200.66,200.76,200.47,200.72,40539.0,200.0116,200.1113,199.8222,200.0714,40539.0
2025-03-03 12:40:00,200.72,200.93,200.65,200.66,20184.0,200.0714,200.2807,200.0016,200.0116,20184.0
2025-03-03 12:45:00,200.66,200.66,200.32,200.46,14063.0,200.0116,200.0116,199.6727,199.8122,14063.0
2025-03-03 12:50:00,200.44,200.46,200.08,200.08,4904.0,199.7923,199.8122,199.4335,199.4335,4904.0
2025-03-03 12:55:00,200.08,200.08,199.68,199.72,16816.0,199.4335,199.4335,199.0348,199.0746,16816.0
2025-03-03 13:00:00,199.67,200.06,199.53,199.98,36104.0,199.0248,199.4135,198.8852,199.3338,36104.0
2025-03-03 13:05:00,199.99,199.99,199.56,199.64,9842.0,199.3438,199.3438,198.9151,198.9949,9842.0
2025-03-03 13:10:00,199.65,199.65,199.16,199.24,33103.0,199.0049,199.0049,198.5164,198.5962,33103.0
2025-03-03 13:15:00,199.24,199.37,198.91,198.92,34633.0,198.5962,198.7258,198.2672,198.2772,34633.0
2025-03-03 13:20:00,198.99,199.14,198.78,199.0,26783.0,198.347,198.4965,198.1377,198.357,26783.0
2025-03-03 13:25:00,198.95,198.95,197.79,197.9,10885.0,198.3071,198.3071,197.1509,197.2605,10885.0
2025-03-03 13:30:00,197.85,198.02,197.38,197.63,41454.0,197.2107,197.3801,196.7422,196.9914,41454.0
2025-03-03 13:35:00,197.56,197.94,197.43,197.5,9425.0,196.9216,197.3004,196.792,196.8618,9425.0
2025-03-03 13:40:00,197.44,197.79,197.4,197.4,38054.0,196.802,197.1509,196.7621,196.7621,38054.0
2025-03-03 13:45:00,197.39,198.32,197.16,197.87,44017.0,196.7522,197.6792,196.5229,197.2306,44017.0
2025-03-03 13:50:00,197.84,198.24,197.78,198.11,18814.0,197.2007,197.5994,197.1409,197.4698,18814.0
2025-03-03 13:55:00,198.0,198.09,197.75,197.95,8984.0,197.3602,197.4499,197.111,197.3104,8984.0
2025-03-03 14:00:00,197.93,198.24,197.91,198.22,15917.0,197.2904,197.5994,197.2705,197.5795,15917.0
2025-03-03 14:05:00,198.23,198.41,198.04,198.27,14612.0,197.5894,197.7689,197.4001,197.6293,14612.0
2025-03-03 14:10:00,198.17,198.34,198.04,198.09,16367.0,197.5296,197.6991,197.4001,197.4499,16367.0
2025-03-03 14:15:00,198.06,198.11,197.72,197.93,9212.0,197.42,197.4698,197.0811,197.2904,9212.0
2025-03-03 14:20:00,197.73,198.04,197.7,197.86,5399.0,197.0911,197.4001,197.0612,197.2206,5399.0
2025-03-03 14:25:00,197.84,197.87,197.6,197.81,15593.0,197.2007,197.2306,196.9615,197.1708,15593.0
2025-03-03 14:30:00,197.72,198.14,197.72,197.84,16325.0,197.0811,197.4997,197.0811,197.2007,16325.0
2025-03-03 14:35:00,197.82,197.91,197.5,197.66,20744.0,197.1808,197.2705,196.8618,197.0213,20744.0
2025-03-03 14:40:00,197.66,197.91,197.51,197.64,24091.0,197.0213,197.2705,196.8718,197.0014,24091.0
2025-03-03 14:45:00,197.64,197.65,197.43,197.52,19518.0,197.0014,197.0113,196.792,196.8817,19518.0
2025-03-03 14:50:00,197.52,197.59,196.37,196.71,41302.0,196.8817,196.9515,195.7355,196.0744,41302.0
2025-03-03 14:55:00,196.8,196.94,196.2,196.22,40875.0,196.1641,196.3036,195.566,195.5859,40875.0
2025-03-03 15:00:00,196.22,196.22,195.36,195.68,75810.0,195.5859,195.5859,194.7287,195.0477,75810.0
2025-03-03 15:05:00,195.73,195.75,195.07,195.09,44356.0,195.0975,195.1175,194.4397,194.4596,44356.0
2025-03-03 15:10:00,195.09,195.1,194.43,194.71,32620.0,194.4596,194.4696,193.8017,194.0808,32620.0
2025-03-03 15:15:00,194.77,194.85,194.24,194.25,27735.0,194.1406,194.2204,193.6123,193.6223,27735.0
2025-03-03 15:20:00,194.25,194.3,193.71,193.79,27194.0,193.6223,193.6721,193.0841,193.1638,27194.0
2025-03-03 15:25:00,193.78,193.79,193.25,193.25,32505.0,193.1538,193.1638,192.6255,192.6255,32505.0
2025-03-03 15:30:00,193.28,194.32,193.2,193.91,54096.0,192.6554,193.6921,192.5757,193.2834,54096.0
2025-03-03 15:35:00,193.94,194.14,193.52,193.59,68942.0,193.3133,193.5127,192.8947,192.9644,68942.0
2025-03-03 15:40:00,193.54,194.22,193.51,194.11,53750.0,192.9146,193.5924,192.8847,193.4828,53750.0
2025-03-03 15:45:00,194.02,194.96,193.96,194.7,41380.0,193.3931,194.33,193.3332,194.0709,41380.0
2025-03-03 15:50:00,194.67,195.1,194.66,194.93,57258.0,194.041,194.4696,194.031,194.3001,57258.0
2025-03-03 15:55:00,194.93,196.33,194.9,196.22,305724.0,194.3001,195.6956,194.2702,195.5859,305724.0
2025-03-04 09:30:00,192.06,192.66,187.5,187.64,177048.0,191.4394,192.0374,186.8941,187.0337,177048.0
2025-03-04 09:35:00,187.64,188.99,187.17,188.91,195850.0,187.0337,188.3793,186.5652,188.2996,195850.0
2025-03-04 09:40:00,188.8,188.89,186.12,186.96,146412.0,188.1899,188.2796,185.5186,186.3559,146412.0
2025-03-04 09:45:00,186.96,187.52,186.65,187.42,98154.0,186.3559,186.9141,186.0469,186.8144,98154.0
2025-03-04 09:50:00,187.29,187.82,186.53,186.83,77711.0,186.6848,187.2131,185.9273,186.2263,77711.0
2025-03-04 09:55:00,186.67,187.08,185.63,186.04,63758.0,186.0668,186.4755,185.0302,185.4388,63758.0
2025-03-04 10:00:00,185.79,186.21,184.66,185.45,65252.0,185.1896,185.6083,184.0633,184.8507,65252.0
2025-03-04 10:05:00,185.31,185.92,184.38,184.38,33546.0,184.7112,185.3192,183.7842,183.7842,33546.0
2025-03-04 10:10:00,184.36,184.45,183.79,184.15,69643.0,183.7643,183.854,183.1961,183.5549,69643.0
2025-03-04 10:15:00,184.06,184.11,183.02,183.16,66086.0,183.4652,183.5151,182.4286,182.5681,66086.0
2025-03-04 10:20:00,183.26,184.21,182.95,183.92,53264.0,182.6678,183.6148,182.3588,183.3257,53264.0
2025-03-04 10:25:00,183.75,184.26,183.55,184.14,52694.0,183.1562,183.6646,182.9569,183.545,52694.0
2025-03-04 10:30:00,184.03,184.71,184.0,184.11,68419.0,183.4353,184.1131,183.4054,183.5151,68419.0
2025-03-04 10:35:00,184.12,185.19,184.12,184.45,91836.0,183.525,184.5916,183.525,183.854,91836.0
2025-03-04 10:40:00,184.22,184.39,183.46,183.91,25954.0,183.6247,183.7942,182.8672,183.3157,25954.0
2025-03-04 10:45:00,184.02,184.02,183.47,183.47,26642.0,183.4254,183.4254,182.8771,182.8771,26642.0
2025-03-04 10:50:00,183.5,183.51,182.59,182.67,59219.0,182.907,182.917,182.0,182.0797,59219.0
2025-03-04 10:55:00,182.72,182.83,182.24,182.26,30407.0,182.1296,182.2392,181.6511,181.6711,30407.0
2025-03-04 11:00:00,182.16,182.34,181.83,181.93,46643.0,181.5714,181.7508,181.2424,181.3421,46643.0
2025-03-04 11:05:00,181.97,182.49,181.81,181.99,26709.0,181.382,181.9003,181.2225,181.4019,26709.0
2025-03-04 11:10:00,182.07,183.07,182.06,182.77,42349.0,181.4817,182.4784,181.4717,182.1794,42349.0
2025-03-04 11:15:00,182.75,183.31,182.37,182.44,29697.0,182.1595,182.7177,181.7807,181.8505,29697.0
2025-03-04 11:20:00,182.3,182.75,181.81,181.81,13892.0,181.7109,182.1595,181.2225,181.2225,13892.0
2025-03-04 11:25:00,181.81,182.04,180.93,181.27,43160.0,181.2225,181.4518,180.3453,180.6843,43160.0
2025-03-04 11:30:00,181.28,182.03,181.17,181.8,30801.0,180.6942,181.4418,180.5846,181.2125,30801.0
2025-03-04 11:35:00,181.64,181.98,181.38,181.75,15069.0,181.0531,181.392,180.7939,181.1627,15069.0
2025-03-04 11:40:00,181.75,182.61,181.72,182.37,30706.0,181.1627,182.0199,181.1328,181.7807,30706.0
2025-03-04 11:45:00,182.47,182.53,181.84,182.4,37456.0,181.8804,181.9402,181.2524,181.8106,37456.0
2025-03-04 11:50:00,182.37,182.63,182.15,182.5,28278.0,181.7807,182.0399,181.5614,181.9103,28278.0
2025-03-04 11:55:00,182.4,183.09,182.39,182.72,22649.0,181.8106,182.4984,181.8006,182.1296,22649.0
2025-03-04 12:00:00,182.81,183.22,182.57,183.03,61790.0,182.2193,182.6279,181.98,182.4386,61790.0
2025-03-04 12:05:00,183.03,183.04,182.01,182.36,28486.0,182.4386,182.4485,181.4219,181.7707,28486.0
2025-03-04 12:10:00,182.52,183.17,182.45,182.93,60656.0,181.9302,182.5781,181.8604,182.3389,60656.0
2025-03-04 12:15:00,182.92,183.14,182.78,182.82,23039.0,182.3289,182.5482,182.1894,182.2292,23039.0
2025-03-04 12:20:00,182.9,183.14,182.47,182.52,88825.0,182.309,182.5482,181.8804,181.9302,88825.0
2025-03-04 12:25:00,182.56,183.26,182.54,183.1,30492.0,181.9701,182.6678,181.9501,182.5083,30492.0
2025-03-04 12:30:00,183.1,183.1,182.37,182.84,17999.0,182.5083,182.5083,181.7807,182.2492,17999.0
2025-03-04 12:35:00,182.8,183.12,182.73,182.83,20969.0,182.2093,182.5283,182.1395,182.2392,20969.0
2025-03-04 12:40:00,182.84,183.23,182.55,182.8,141120.0,182.2492,182.6379,181.9601,182.2093,141120.0
2025-03-04 12:45:00,182.8,183.67,182.63,183.43,23943.0,182.2093,183.0765,182.0399,182.8373,23943.0
2025-03-04 12:50:00,183.34,183.46,182.73,183.4,11877.0,182.7476,182.8672,182.1395,182.8074,11877.0
2025-03-04 12:55:00,183.48,183.48,182.94,183.12,15916.0,182.8871,182.8871,182.3489,182.5283,15916.0
2025-03-04 13:00:00,183.06,184.42,183.04,184.21,31354.0,182.4685,183.8241,182.4485,183.6148,31354.0
2025-03-04 13:05:00,184.17,184.81,183.94,184.71,92002.0,183.5749,184.2128,183.3456,184.1131,92002.0
2025-03-04 13:10:00,184.78,185.25,184.78,184.97,39155.0,184.1829,184.6514,184.1829,184.3723,39155.0
2025-03-04 13:15:00,184.92,185.78,184.74,185.77,55778.0,184.3225,185.1797,184.143,185.1697,55778.0
2025-03-04 13:20:00,185.75,185.92,184.76,184.93,28548.0,185.1498,185.3192,184.163,184.3324,28548.0
2025-03-04 13:25:00,184.84,185.2,184.79,185.05,25542.0,184.2427,184.6016,184.1929,184.452,25542.0
2025-03-04 13:30:00,185.04,185.09,184.45,184.53,20664.0,184.4421,184.4919,183.854,183.9337,20664.0
2025-03-04 13:35:00,184.48,184.78,184.15,184.56,16923.0,183.8839,184.1829,183.5549,183.9636,16923.0
2025-03-04 13:40:00,184.65,184.83,184.33,184.65,13896.0,184.0533,184.2327,183.7344,184.0533,13896.0
2025-03-04 13:45:00,184.73,185.16,184.7,185.0,56903.0,184.1331,184.5617,184.1032,184.4022,56903.0
2025-03-04 13:50:00,184.98,185.62,184.95,185.62,37301.0,184.3823,185.0202,184.3524,185.0202,37301.0
2025-03-04 13:55:00,185.6,185.87,185.54,185.72,28375.0,185.0003,185.2694,184.9405,185.1199,28375.0
2025-03-04 14:00:00,185.71,186.44,185.63,186.37,27352.0,185.1099,185.8375,185.0302,185.7678,27352.0
2025-03-04 14:05:00,186.38,187.27,186.32,187.02,22545.0,185.7777,186.6649,185.7179,186.4157,22545.0
2025-03-04 14:10:00,187.02,187.12,186.31,186.81,21803.0,186.4157,186.5153,185.708,186.2063,21803.0
2025-03-04 14:15:00,186.76,186.8,186.41,186.58,39417.0,186.1565,186.1964,185.8076,185.9771,39417.0
2025-03-04 14:20:00,186.65,187.58,186.59,187.1,63217.0,186.0469,186.9739,185.9871,186.4954,63217.0
2025-03-04 14:25:00,187.11,187.2,186.34,186.56,43778.0,186.5054,186.5951,185.7379,185.9572,43778.0
2025-03-04 14:30:00,186.61,186.61,185.85,186.07,33017.0,186.007,186.007,185.2495,185.4687,33017.0
2025-03-04 14:35:00,186.14,186.83,186.01,186.7,30530.0,185.5385,186.2263,185.4089,186.0967,30530.0
2025-03-04 14:40:00,186.8,187.01,186.39,186.64,18163.0,186.1964,186.4057,185.7877,186.0369,18163.0
2025-03-04 14:45:00,186.53,186.61,186.05,186.35,31585.0,185.9273,186.007,185.4488,185.7478,31585.0
2025-03-04 14:50:00,186.46,186.9,186.35,186.71,23505.0,185.8575,186.2961,185.7478,186.1067,23505.0
2025-03-04 14:55:00,186.91,186.96,186.62,186.8,8212.0,186.306,186.3559,186.017,186.1964,8212.0
2025-03-04 15:00:00,186.78,187.05,186.47,186.51,16400.0,186.1764,186.4456,185.8674,185.9073,16400.0
2025-03-04 15:05:00,186.59,186.98,186.44,186.98,12848.0,185.9871,186.3758,185.8375,186.3758,12848.0
2025-03-04 15:10:00,187.03,187.48,186.95,187.17,41957.0,186.4256,186.8742,186.3459,186.5652,41957.0
2025-03-04 15:15:00,187.15,187.6,186.83,187.45,33276.0,186.5452,186.9938,186.2263,186.8443,33276.0
2025-03-04 15:20:00,187.52,188.64,187.47,188.63,52541.0,186.9141,188.0304,186.8642,188.0205,52541.0
2025-03-04 15:25:00,188.63,188.69,188.08,188.11,68754.0,188.0205,188.0803,187.4722,187.5021,68754.0
2025-03-04 15:30:00,188.04,188.04,186.05,186.21,59503.0,187.4324,187.4324,185.4488,185.6083,59503.0
2025-03-04 15:35:00,186.22,186.44,185.55,185.74,41384.0,185.6183,185.8375,184.9504,185.1398,41384.0
2025-03-04 15:40:00,185.67,186.0,185.24,185.8,37372.0,185.07,185.399,184.6414,185.1996,37372.0
2025-03-04 15:45:00,185.87,186.19,185.12,185.18,65600.0,185.2694,185.5884,184.5218,184.5816,65600.0
2025-03-04 15:50:00,185.1,185.43,184.16,184.91,90360.0,184.5019,184.8308,183.5649,184.3125,90360.0
2025-03-04 15:55:00,184.89,185.34,184.7,184.94,280743.0,184.2926,184.7411,184.1032,184.3424,280743.0
2025-03-05 09:30:00,184.98,185.69,182.46,183.03,35230.0,184.3823,185.09,181.8704,182.4386,35230.0
2025-03-05 09:35:00,183.05,183.98,182.59,183.91,14209.0,182.4585,183.3855,182.0,183.3157,14209.0
2025-03-05 09:40:00,183.99,185.33,183.96,184.11,17975.0,183.3955,184.7311,183.3656,183.5151,17975.0
2025-03-05 09:45:00,184.12,184.37,183.11,183.21,33290.0,183.525,183.7742,182.5183,182.618,33290.0
2025-03-05 09:50:00,183.14,184.25,183.14,183.68,61645.0,182.5482,183.6546,182.5482,183.0865,61645.0
2025-03-05 09:55:00,183.82,184.12,182.73,182.89,39136.0,183.226,183.525,182.1395,182.299,39136.0
2025-03-05 10:00:00,183.02,185.09,183.02,185.0,31438.0,182.4286,184.4919,182.4286,184.4022,31438.0
2025-03-05 10:05:00,185.0,185.45,184.6,184.79,36019.0,184.4022,184.8507,184.0035,184.1929,36019.0
2025-03-05 10:10:00,184.88,185.38,184.49,184.88,46502.0,184.2826,184.781,183.8938,184.2826,46502.0
2025-03-05 10:15:00,184.61,184.78,183.78,183.78,31629.0,184.0135,184.1829,183.1861,183.1861,31629.0
2025-03-05 10:20:00,183.77,184.01,183.11,183.31,23846.0,183.1762,183.4154,182.5183,182.7177,23846.0
2025-03-05 10:25:00,183.6,183.9,183.34,183.51,10922.0,183.0067,183.3058,182.7476,182.917,10922.0
2025-03-05 10:30:00,183.49,184.48,183.37,184.04,22350.0,182.8971,183.8839,182.7775,183.4453,22350.0
2025-03-05 10:35:00,183.91,184.39,183.68,184.25,18549.0,183.3157,183.7942,183.0865,183.6546,18549.0
2025-03-05 10:40:00,184.23,184.27,183.64,183.94,17935.0,183.6347,183.6746,183.0466,183.3456,17935.0
2025-03-05 10:45:00,184.01,184.37,183.69,183.74,12515.0,183.4154,183.7742,183.0964,183.1463,12515.0
2025-03-05 10:50:00,183.69,184.14,183.43,184.13,26853.0,183.0964,183.545,182.8373,183.535,26853.0
2025-03-05 10:55:00,184.08,184.27,183.52,183.52,11292.0,183.4852,183.6746,182.927,182.927,11292.0
2025-03-05 11:00:00,183.6,183.74,183.07,183.56,17156.0,183.0067,183.1463,182.4784,182.9669,17156.0
2025-03-05 11:05:00,183.74,183.92,183.4,183.41,16306.0,183.1463,183.3257,182.8074,182.8173,16306.0
2025-03-05 11:10:00,183.41,183.41,182.53,183.17,13385.0,182.8173,182.8173,181.9402,182.5781,13385.0
2025-03-05 11:15:00,183.24,183.33,182.53,182.67,11490.0,182.6479,182.7376,181.9402,182.0797,11490.0
2025-03-05 11:20:00,182.66,182.89,182.3,182.48,31867.0,182.0698,182.299,181.7109,181.8903,31867.0
2025-03-05 11:25:00,182.65,182.65,181.8,182.13,16004.0,182.0598,182.0598,181.2125,181.5415,16004.0
2025-03-05 11:30:00,182.13,182.45,181.81,181.81,12962.0,181.5415,181.8604,181.2225,181.2225,12962.0
2025-03-05 11:35:00,181.93,182.31,181.72,182.2,10279.0,181.3421,181.7209,181.1328,181.6112,10279.0
2025-03-05 11:40:00,182.2,182.2,181.65,181.65,5797.0,181.6112,181.6112,181.063,181.063,5797.0
2025-03-05 11:45:00,181.75,182.03,181.67,181.97,7735.0,181.1627,181.4418,181.083,181.382,7735.0
2025-03-05 11:50:00,181.9,181.93,181.6,181.71,9977.0,181.3122,181.3421,181.0132,181.1228,9977.0
2025-03-05 11:55:00,181.75,183.01,181.65,182.58,15883.0,181.1627,182.4186,181.063,181.99,15883.0
2025-03-05 12:00:00,182.64,183.69,182.53,182.79,17163.0,182.0498,183.0964,181.9402,182.1993,17163.0
2025-03-05 12:05:00,182.63,182.83,182.4,182.5,11073.0,182.0399,182.2392,181.8106,181.9103,11073.0
2025-03-05 12:10:00,182.5,182.91,182.49,182.68,6919.0,181.9103,182.319,181.9003,182.0897,6919.0
2025-03-05 12:15:00,182.53,182.85,182.51,182.58,32863.0,181.9402,182.2591,181.9202,181.99,32863.0
2025-03-05 12:20:00,182.51,183.07,182.51,182.82,7658.0,181.9202,182.4784,181.9202,182.2292,7658.0
2025-03-05 12:25:00,182.72,182.81,182.4,182.8,14908.0,182.1296,182.2193,181.8106,182.2093,14908.0
2025-03-05 12:30:00,182.72,183.25,182.61,183.17,8272.0,182.1296,182.6579,182.0199,182.5781,8272.0
2025-03-05 12:35:00,183.1,183.17,182.79,182.85,38930.0,182.5083,182.5781,182.1993,182.2591,38930.0
2025-03-05 12:40:00,182.88,183.34,182.71,183.29,24796.0,182.289,182.7476,182.1196,182.6977,24796.0
2025-03-05 12:45:00,183.25,183.42,182.81,183.3,18160.0,182.6579,182.8273,182.2193,182.7077,18160.0
2025-03-05 12:50:00,183.31,184.1,183.22,183.7,14073.0,182.7177,183.5051,182.6279,183.1064,14073.0
2025-03-05 12:55:00,183.65,183.91,183.56,183.91,12947.0,183.0566,183.3157,182.9669,183.3157,12947.0
2025-03-05 13:00:00,183.88,184.28,183.8,184.13,6970.0,183.2858,183.6845,183.2061,183.535,6970.0
2025-03-05 13:05:00,184.13,184.46,183.12,183.41,16953.0,183.535,183.8639,182.5283,182.8173,16953.0
2025-03-05 13:10:00,183.5,184.03,183.5,183.62,10389.0,182.907,183.4353,182.907,183.0267,10389.0
2025-03-05 13:15:00,183.58,184.04,183.53,183.91,8905.0,182.9868,183.4453,182.9369,183.3157,8905.0
2025-03-05 13:20:00,184.16,184.25,183.76,183.97,14559.0,183.5649,183.6546,183.1662,183.3755,14559.0
2025-03-05 13:25:00,183.97,184.02,183.65,183.73,9754.0,183.3755,183.4254,183.0566,183.1363,9754.0
2025-03-05 13:30:00,183.72,183.88,183.22,183.48,15213.0,183.1263,183.2858,182.6279,182.8871,15213.0
2025-03-05 13:35:00,183.38,183.81,183.32,183.75,19140.0,182.7874,183.216,182.7276,183.1562,19140.0
2025-03-05 13:40:00,183.75,183.77,183.36,183.46,12415.0,183.1562,183.1762,182.7675,182.8672,12415.0
2025-03-05 13:45:00,183.55,184.22,183.46,184.09,15991.0,182.9569,183.6247,182.8672,183.4951,15991.0
2025-03-05 13:50:00,184.11,184.21,183.87,184.16,17649.0,183.5151,183.6148,183.2758,183.5649,17649.0
2025-03-05 13:55:00,184.16,184.7,184.16,184.7,11851.0,183.5649,184.1032,183.5649,184.1032,11851.0
2025-03-05 14:00:00,184.7,185.28,184.45,185.28,21358.0,184.1032,184.6813,183.854,184.6813,21358.0
2025-03-05 14:05:00,185.26,185.9,185.25,185.75,16847.0,184.6614,185.2993,184.6514,185.1498,16847.0
2025-03-05 14:10:00,185.75,185.85,185.48,185.74,18568.0,185.1498,185.2495,184.8806,185.1398,18568.0
2025-03-05 14:15:00,185.73,185.92,184.93,185.06,18169.0,185.1298,185.3192,184.3324,184.462,18169.0
2025-03-05 14:20:00,185.05,185.55,184.98,185.48,13049.0,184.452,184.9504,184.3823,184.8806,13049.0
2025-03-05 14:25:00,185.4,185.55,185.13,185.13,9457.0,184.8009,184.9504,184.5318,184.5318,9457.0
2025-03-05 14:30:00,185.28,185.5,185.09,185.28,10896.0,184.6813,184.9006,184.4919,184.6813,10896.0
2025-03-05 14:35:00,185.07,185.48,185.04,185.29,23783.0,184.472,184.8806,184.4421,184.6913,23783.0
2025-03-05 14:40:00,185.36,185.47,185.02,185.1,19688.0,184.761,184.8707,184.4221,184.5019,19688.0
2025-03-05 14:45:00,185.11,185.33,185.08,185.23,13931.0,184.5118,184.7311,184.4819,184.6315,13931.0
2025-03-05 14:50:00,185.3,185.58,185.09,185.57,18108.0,184.7012,184.9803,184.4919,184.9704,18108.0
2025-03-05 14:55:00,185.56,185.69,185.28,185.31,13259.0,184.9604,185.09,184.6813,184.7112,13259.0
2025-03-05 15:00:00,185.27,186.07,185.13,185.93,16684.0,184.6713,185.4687,184.5318,185.3292,16684.0
2025-03-05 15:05:00,185.86,186.44,185.72,186.43,16611.0,185.2594,185.8375,185.1199,185.8276,16611.0
2025-03-05 15:10:00,186.27,186.5,186.1,186.45,14321.0,185.6681,185.8974,185.4986,185.8475,14321.0
2025-03-05 15:15:00,186.45,186.49,185.58,186.09,38431.0,185.8475,185.8874,184.9803,185.4887,38431.0
2025-03-05 15:20:00,186.09,186.2,185.69,185.94,22106.0,185.4887,185.5983,185.09,185.3392,22106.0
2025-03-05 15:25:00,185.93,186.48,185.87,186.39,17924.0,185.3292,185.8774,185.2694,185.7877,17924.0
2025-03-05 15:30:00,186.38,186.46,185.81,186.29,36923.0,185.7777,185.8575,185.2096,185.688,36923.0
2025-03-05 15:35:00,186.14,186.3,185.91,186.25,28562.0,185.5385,185.698,185.3093,185.6482,28562.0
2025-03-05 15:40:00,186.09,186.44,186.05,186.25,31198.0,185.4887,185.8375,185.4488,185.6482,31198.0
2025-03-05 15:45:00,186.25,186.26,185.79,185.91,32976.0,185.6482,185.6581,185.1896,185.3093,32976.0
2025-03-05 15:50:00,185.83,186.15,185.06,185.95,74564.0,185.2295,185.5485,184.462,185.3491,74564.0
2025-03-05 15:55:00,185.95,186.34,185.85,185.95,210168.0,185.3491,185.7379,185.2495,185.3491,210168.0
2025-03-06 09:30:00,179.79,181.54,177.8,179.12,114267.0,179.209,180.9534,177.2255,178.5412,114267.0
2025-03-06 09:35:00,179.14,179.19,176.65,177.2,60011.0,178.5611,178.611,176.0792,176.6274,60011.0
2025-03-06 09:40:00,177.16,177.4,176.6,177.01,58322.0,176.5875,176.8268,176.0293,176.438,58322.0
2025-03-06 09:45:00,177.12,179.94,177.12,179.69,52212.0,176.5477,179.3585,176.5477,179.1094,52212.0
2025-03-06 09:50:00,179.69,180.52,179.47,179.93,87687.0,179.1094,179.9367,178.8901,179.3486,87687.0
2025-03-06 09:55:00,179.94,180.45,179.72,180.36,64304.0,179.3585,179.8669,179.1393,179.7772,64304.0
2025-03-06 10:00:00,180.26,180.94,179.95,180.53,55331.0,179.6775,180.3553,179.3685,179.9466,55331.0
2025-03-06 10:05:00,180.5,180.91,180.29,180.75,22037.0,179.9167,180.3254,179.7074,180.1659,22037.0
2025-03-06 10:10:00,180.46,180.65,179.99,180.53,42237.0,179.8769,180.0663,179.4084,179.9466,42237.0
2025-03-06 10:15:00,180.45,181.28,180.43,181.27,26771.0,179.8669,180.6942,179.847,180.6843,26771.0
2025-03-06 10:20:00,181.12,181.43,180.94,181.04,12461.0,180.5347,180.8437,180.3553,180.455,12461.0
2025-03-06 10:25:00,180.92,181.5,180.56,181.44,20232.0,180.3354,180.9135,179.9765,180.8537,20232.0
2025-03-06 10:30:00,181.32,181.38,180.84,180.92,17860.0,180.7341,180.7939,180.2556,180.3354,17860.0
2025-03-06 10:35:00,180.87,181.8,180.73,181.69,12917.0,180.2855,181.2125,180.146,181.1029,12917.0
2025-03-06 10:40:00,181.7,182.12,181.46,181.54,14286.0,181.1129,181.5315,180.8736,180.9534,14286.0
2025-03-06 10:45:00,181.52,181.64,181.02,181.13,42477.0,180.9334,181.0531,180.4351,180.5447,42477.0
2025-03-06 10:50:00,181.03,181.26,180.57,180.62,38921.0,180.445,180.6743,179.9865,180.0364,38921.0
2025-03-06 10:55:00,180.71,181.2,180.26,181.11,42952.0,180.1261,180.6145,179.6775,180.5248,42952.0
2025-03-06 11:00:00,181.11,181.4,180.84,181.09,17104.0,180.5248,180.8138,180.2556,180.5048,17104.0
2025-03-06 11:05:00,181.2,181.72,181.14,181.45,16851.0,180.6145,181.1328,180.5547,180.8637,16851.0
2025-03-06 11:10:00,181.36,181.45,180.54,180.67,23184.0,180.774,180.8637,179.9566,180.0862,23184.0
2025-03-06 11:15:00,180.67,180.86,180.32,180.32,21246.0,180.0862,180.2756,179.7373,179.7373,21246.0
2025-03-06 11:20:00,180.28,180.36,179.78,180.11,64944.0,179.6974,179.7772,179.1991,179.528,64944.0
2025-03-06 11:25:00,180.2,180.6,179.41,180.48,39945.0,179.6177,180.0164,178.8303,179.8968,39945.0
2025-03-06 11:30:00,180.44,181.09,179.88,180.06,22129.0,179.8569,180.5048,179.2987,179.4782,22129.0
2025-03-06 11:35:00,180.14,180.32,179.61,179.74,18754.0,179.5579,179.7373,179.0296,179.1592,18754.0
2025-03-06 11:40:00,179.75,179.75,179.24,179.25,20881.0,179.1692,179.1692,178.6608,178.6708,20881.0
2025-03-06 11:45:00,179.25,179.72,179.24,179.67,41473.0,178.6708,179.1393,178.6608,179.0894,41473.0
2025-03-06 11:50:00,179.73,180.14,179.54,180.0,178313.0,179.1492,179.5579,178.9598,179.4184,178313.0
2025-03-06 11:55:00,180.08,180.08,179.31,179.39,45737.0,179.4981,179.4981,178.7306,178.8103,45737.0
2025-03-06 12:00:00,179.31,179.8,179.03,179.12,53924.0,178.7306,179.219,178.4515,178.5412,53924.0
2025-03-06 12:05:00,179.11,179.32,178.72,179.12,59775.0,178.5312,178.7406,178.1425,178.5412,59775.0
2025-03-06 12:10:00,179.18,179.26,178.73,178.75,26753.0,178.601,178.6807,178.1525,178.1724,26753.0
2025-03-06 12:15:00,178.81,179.01,178.52,178.89,27479.0,178.2322,178.4316,177.9431,178.3119,27479.0
2025-03-06 12:20:00,178.89,179.27,178.88,179.0,33813.0,178.3119,178.6907,178.302,178.4216,33813.0
2025-03-06 12:25:00,178.95,179.0,177.95,178.2,41023.0,178.3717,178.4216,177.375,177.6242,41023.0
2025-03-06 12:30:00,178.0,178.68,177.74,177.74,41343.0,177.4248,178.1026,177.1657,177.1657,41343.0
2025-03-06 12:35:00,177.81,177.95,177.36,177.56,27534.0,177.2354,177.375,176.7869,176.9862,27534.0
2025-03-06 12:40:00,177.41,178.02,177.41,177.67,32206.0,176.8367,177.4448,176.8367,177.0959,32206.0
2025-03-06 12:45:00,177.67,177.77,176.95,177.12,51581.0,177.0959,177.1956,176.3782,176.5477,51581.0
2025-03-06 12:50:00,177.1,177.42,176.95,177.31,21861.0,176.5277,176.8467,176.3782,176.737,21861.0
2025-03-06 12:55:00,177.31,177.97,177.3,177.66,31534.0,176.737,177.3949,176.7271,177.0859,31534.0
2025-03-06 13:00:00,177.68,177.89,177.4,177.5,39437.0,177.1059,177.3152,176.8268,176.9264,39437.0
2025-03-06 13:05:00,177.58,177.71,177.37,177.62,55808.0,177.0062,177.1358,176.7969,177.046,55808.0
2025-03-06 13:10:00,177.68,177.77,177.35,177.72,67788.0,177.1059,177.1956,176.7769,177.1457,67788.0
2025-03-06 13:15:00,177.74,178.57,177.74,178.4,30668.0,177.1657,177.993,177.1657,177.8235,30668.0
2025-03-06 13:20:00,178.4,178.79,178.4,178.59,23727.0,177.8235,178.2123,177.8235,178.0129,23727.0
2025-03-06 13:25:00,178.58,178.68,177.87,177.91,22895.0,178.0029,178.1026,177.2952,177.3351,22895.0
2025-03-06 13:30:00,177.91,178.46,177.66,178.1,32661.0,177.3351,177.8833,177.0859,177.5245,32661.0
2025-03-06 13:35:00,178.09,178.24,177.52,177.52,12683.0,177.5145,177.664,176.9464,176.9464,12683.0
2025-03-06 13:40:00,177.41,177.73,177.23,177.59,20777.0,176.8367,177.1557,176.6573,177.0161,20777.0
2025-03-06 13:45:00,177.71,177.93,177.56,177.7,23755.0,177.1358,177.355,176.9862,177.1258,23755.0
2025-03-06 13:50:00,177.66,178.25,177.57,178.05,27037.0,177.0859,177.674,176.9962,177.4747,27037.0
2025-03-06 13:55:00,178.05,178.25,177.77,177.78,33675.0,177.4747,177.674,177.1956,177.2055,33675.0
2025-03-06 14:00:00,177.87,177.9,177.29,177.38,32894.0,177.2952,177.3251,176.7171,176.8068,32894.0
2025-03-06 14:05:00,177.38,177.61,177.12,177.6,22183.0,176.8068,177.0361,176.5477,177.0261,22183.0
2025-03-06 14:10:00,177.64,178.04,177.6,177.69,15036.0,177.066,177.4647,177.0261,177.1158,15036.0
2025-03-06 14:15:00,177.75,177.95,177.54,177.65,22052.0,177.1756,177.375,176.9663,177.0759,22052.0
2025-03-06 14:20:00,177.76,177.79,177.44,177.72,15133.0,177.1856,177.2155,176.8666,177.1457,15133.0
2025-03-06 14:25:00,177.59,177.66,177.1,177.4,13173.0,177.0161,177.0859,176.5277,176.8268,13173.0
2025-03-06 14:30:00,177.34,177.6,177.1,177.39,41045.0,176.7669,177.0261,176.5277,176.8168,41045.0
2025-03-06 14:35:00,177.4,177.75,177.31,177.59,22213.0,176.8268,177.1756,176.737,177.0161,22213.0
2025-03-06 14:40:00,177.56,178.32,177.56,177.99,36519.0,176.9862,177.7438,176.9862,177.4148,36519.0
2025-03-06 14:45:00,177.95,178.71,177.95,178.46,43401.0,177.375,178.1325,177.375,177.8833,43401.0
2025-03-06 14:50:00,178.5,179.3,178.46,178.65,57033.0,177.9232,178.7206,177.8833,178.0727,57033.0
2025-03-06 14:55:00,178.59,178.66,176.75,176.81,35867.0,178.0129,178.0827,176.1789,176.2387,35867.0
2025-03-06 15:00:00,176.78,177.57,176.6,177.43,23820.0,176.2088,176.9962,176.0293,176.8567,23820.0
2025-03-06 15:05:00,177.34,177.87,177.19,177.26,34536.0,176.7669,177.2952,176.6174,176.6872,34536.0
2025-03-06 15:10:00,177.25,177.7,177.2,177.63,41568.0,176.6772,177.1258,176.6274,177.056,41568.0
2025-03-06 15:15:00,177.55,177.8,177.25,177.65,27155.0,176.9763,177.2255,176.6772,177.0759,27155.0
2025-03-06 15:20:00,177.48,177.65,176.25,176.33,47362.0,176.9065,177.0759,175.6805,175.7602,47362.0
2025-03-06 15:25:00,176.4,177.1,176.34,177.02,33387.0,175.83,176.5277,175.7702,176.448,33387.0
2025-03-06 15:30:00,177.02,177.29,176.68,176.68,45208.0,176.448,176.7171,176.1091,176.1091,45208.0
2025-03-06 15:35:00,176.67,177.13,176.58,176.79,38896.0,176.0991,176.5576,176.0094,176.2187,38896.0
2025-03-06 15:40:00,176.79,176.98,175.96,176.12,54894.0,176.2187,176.4081,175.3914,175.5509,54894.0
2025-03-06 15:45:00,176.04,176.66,176.01,176.59,77980.0,175.4712,176.0891,175.4412,176.0194,77980.0
2025-03-06 15:50:00,176.64,177.18,175.97,176.21,106876.0,176.0692,176.6075,175.4014,175.6406,106876.0
2025-03-06 15:55:00,176.24,176.36,175.56,176.13,328903.0,175.6705,175.7901,174.9927,175.5609,328903.0
2025-03-07 09:30:00,175.0,175.52,174.12,174.51,79208.0,174.4345,174.9528,173.5574,173.9461,79208.0
2025-03-07 09:35:00,174.51,174.54,171.63,171.81,60144.0,173.9461,173.976,171.0754,171.2548,60144.0
2025-03-07 09:40:00,171.86,172.97,171.58,171.62,53590.0,171.3047,172.4111,171.0256,171.0654,53590.0
2025-03-07 09:45:00,171.65,173.3,171.62,173.13,110314.0,171.0953,172.74,171.0654,172.5706,110314.0
2025-03-07 09:50:00,173.13,174.35,172.87,173.92,89464.0,172.5706,173.7866,172.3114,173.358,89464.0
2025-03-07 09:55:00,174.0,174.37,173.08,173.21,58670.0,173.4377,173.8065,172.5207,172.6503,58670.0
2025-03-07 10:00:00,173.23,174.43,172.47,174.35,66171.0,172.6702,173.8664,171.9127,173.7866,66171.0
2025-03-07 10:05:00,174.31,174.31,172.87,172.87,46949.0,173.7467,173.7467,172.3114,172.3114,46949.0
2025-03-07 10:10:00,173.2,173.24,172.05,172.39,26592.0,172.6403,172.6802,171.494,171.8329,26592.0
2025-03-07 10:15:00,172.1,172.22,170.89,170.97,28263.0,171.5439,171.6635,170.3378,170.4175,28263.0
2025-03-07 10:20:00,171.0,171.55,170.46,171.45,37607.0,170.4474,170.9957,169.9092,170.896,37607.0
2025-03-07 10:25:00,171.32,171.39,170.88,171.18,97376.0,170.7664,170.8362,170.3278,170.6269,97376.0
2025-03-07 10:30:00,171.18,171.4,170.37,170.41,51939.0,170.6269,170.8461,169.8195,169.8593,51939.0
2025-03-07 10:35:00,170.49,170.65,169.41,169.68,96074.0,169.9391,170.0986,168.8626,169.1317,96074.0
2025-03-07 10:40:00,169.71,169.72,169.18,169.6,68529.0,169.1616,169.1716,168.6333,169.052,68529.0
2025-03-07 10:45:00,169.49,171.18,169.39,170.52,99315.0,168.9423,170.6269,168.8426,169.969,99315.0
2025-03-07 10:50:00,170.73,170.79,169.02,169.66,66903.0,170.1783,170.2381,168.4738,169.1118,66903.0
2025-03-07 10:55:00,169.67,170.18,169.51,170.18,100031.0,169.1217,169.6301,168.9623,169.6301,100031.0
2025-03-07 11:00:00,170.18,170.34,169.7,170.06,117176.0,169.6301,169.7896,169.1516,169.5105,117176.0
2025-03-07 11:05:00,170.14,170.57,169.8,170.14,46843.0,169.5902,170.0188,169.2513,169.5902,46843.0
2025-03-07 11:10:00,170.27,170.93,170.26,170.89,47534.0,169.7198,170.3777,169.7098,170.3378,47534.0
2025-03-07 11:15:00,170.91,170.99,170.04,170.13,63065.0,170.3577,170.4375,169.4905,169.5802,63065.0
2025-03-07 11:20:00,170.13,170.17,168.84,169.56,124386.0,169.5802,169.6201,168.2944,169.0121,124386.0
2025-03-07 11:25:00,169.63,169.7,169.11,169.25,91313.0,169.0819,169.1516,168.5635,168.7031,91313.0
2025-03-07 11:30:00,169.25,169.5,168.73,169.43,119305.0,168.7031,168.9523,168.1848,168.8825,119305.0
2025-03-07 11:35:00,169.43,169.49,168.75,168.9,81764.0,168.8825,168.9423,168.2047,168.3542,81764.0
2025-03-07 11:40:00,168.9,169.68,168.83,169.47,30530.0,168.3542,169.1317,168.2844,168.9224,30530.0
2025-03-07 11:45:00,169.47,169.63,168.94,169.26,12799.0,168.9224,169.0819,168.3941,168.7131,12799.0
2025-03-07 11:50:00,169.29,169.5,168.9,169.2,19077.0,168.743,168.9523,168.3542,168.6533,19077.0
2025-03-07 11:55:00,169.21,169.47,168.71,168.82,14577.0,168.6632,168.9224,168.1648,168.2745,14577.0
2025-03-07 12:00:00,168.85,169.48,168.69,169.0,16728.0,168.3044,168.9323,168.1449,168.4539,16728.0
2025-03-07 12:05:00,169.06,169.27,168.53,168.92,25083.0,168.5137,168.723,167.9854,168.3742,25083.0
2025-03-07 12:10:00,168.97,169.3,168.8,169.18,23571.0,168.424,168.7529,168.2545,168.6333,23571.0
2025-03-07 12:15:00,169.16,169.16,168.57,168.78,32684.0,168.6134,168.6134,168.0253,168.2346,32684.0
2025-03-07 12:20:00,168.78,169.13,168.22,169.06,41533.0,168.2346,168.5835,167.6764,168.5137,41533.0
2025-03-07 12:25:00,169.13,169.33,169.01,169.28,18534.0,168.5835,168.7828,168.4639,168.733,18534.0
2025-03-07 12:30:00,169.17,170.09,169.01,170.0,12483.0,168.6233,169.5404,168.4639,169.4507,12483.0
2025-03-07 12:35:00,169.88,170.77,169.69,170.19,21074.0,169.3311,170.2182,169.1417,169.6401,21074.0
2025-03-07 12:40:00,170.1,171.95,170.1,171.71,28951.0,169.5503,171.3944,169.5503,171.1551,28951.0
2025-03-07 12:45:00,171.89,172.45,171.65,171.97,99946.0,171.3346,171.8928,171.0953,171.4143,99946.0
2025-03-07 12:50:00,172.04,173.0,171.95,172.83,62998.0,171.4841,172.441,171.3944,172.2715,62998.0
2025-03-07 12:55:00,172.81,172.81,171.1,171.25,55254.0,172.2516,172.2516,170.5471,170.6966,55254.0
2025-03-07 13:00:00,171.22,173.08,171.0,172.88,186818.0,170.6667,172.5207,170.4474,172.3214,186818.0
2025-03-07 13:05:00,172.88,173.75,172.88,173.0,80153.0,172.3214,173.1886,172.3214,172.441,80153.0
2025-03-07 13:10:00,172.99,173.58,172.48,173.56,185656.0,172.431,173.0191,171.9227,172.9992,185656.0
2025-03-07 13:15:00,173.56,173.93,173.26,173.48,41778.0,172.9992,173.368,172.7001,172.9194,41778.0
2025-03-07 13:20:00,173.47,173.77,173.0,173.0,55923.0,172.9095,173.2085,172.441,172.441,55923.0
2025-03-07 13:25:00,173.1,173.2,172.63,173.03,47273.0,172.5407,172.6403,172.0722,172.4709,47273.0
2025-03-07 13:30:00,172.93,173.58,172.88,173.0,129115.0,172.3712,173.0191,172.3214,172.441,129115.0
2025-03-07 13:35:00,173.0,173.74,172.68,173.4,186704.0,172.441,173.1786,172.122,172.8397,186704.0
2025-03-07 13:40:00,173.73,173.73,173.17,173.38,117491.0,173.1686,173.1686,172.6104,172.8197,117491.0
2025-03-07 13:45:00,173.41,173.73,173.08,173.38,73958.0,172.8496,173.1686,172.5207,172.8197,73958.0
2025-03-07 13:50:00,173.39,173.62,172.91,173.56,63931.0,172.8297,173.059,172.3513,172.9992,63931.0
2025-03-07 13:55:00,173.58,174.37,173.34,173.97,180513.0,173.0191,173.8065,172.7799,173.4078,180513.0
2025-03-07 14:00:00,173.97,174.06,172.95,173.15,91341.0,173.4078,173.4975,172.3911,172.5905,91341.0
2025-03-07 14:05:00,173.06,173.4,172.29,172.46,138440.0,172.5008,172.8397,171.7333,171.9027,138440.0
2025-03-07 14:10:00,172.34,172.63,171.1,171.27,160013.0,171.7831,172.0722,170.5471,170.7166,160013.0
2025-03-07 14:15:00,171.32,172.13,171.11,171.72,99658.0,170.7664,171.5738,170.5571,171.1651,99658.0
2025-03-07 14:20:00,171.76,172.75,171.23,172.0,147530.0,171.205,172.1918,170.6767,171.4442,147530.0
2025-03-07 14:25:00,171.92,172.3,171.32,172.03,116338.0,171.3645,171.7432,170.7664,171.4741,116338.0
2025-03-07 14:30:00,172.03,172.69,171.96,172.39,73059.0,171.4741,172.132,171.4043,171.8329,73059.0
2025-03-07 14:35:00,172.44,173.18,172.1,172.63,171548.0,171.8828,172.6204,171.5439,172.0722,171548.0
2025-03-07 14:40:00,172.66,173.25,172.43,172.65,70065.0,172.1021,172.6902,171.8728,172.0921,70065.0
2025-03-07 14:45:00,172.65,172.96,172.34,172.59,65417.0,172.0921,172.4011,171.7831,172.0323,65417.0
2025-03-07 14:50:00,172.57,172.88,172.42,172.7,47944.0,172.0124,172.3214,171.8628,172.1419,47944.0
2025-03-07 14:55:00,172.72,173.24,172.62,173.17,29119.0,172.1619,172.6802,172.0622,172.6104,29119.0
2025-03-07 15:00:00,173.21,173.38,172.92,173.06,28632.0,172.6503,172.8197,172.3612,172.5008,28632.0
2025-03-07 15:05:00,173.06,173.33,172.94,173.33,25147.0,172.5008,172.7699,172.3812,172.7699,25147.0
2025-03-07 15:10:00,173.29,173.58,172.84,173.08,32480.0,172.73,173.0191,172.2815,172.5207,32480.0
2025-03-07 15:15:00,172.95,173.74,172.33,173.68,47500.0,172.3911,173.1786,171.7731,173.1188,47500.0
2025-03-07 15:20:00,173.57,173.76,173.02,173.19,33599.0,173.0091,173.1985,172.4609,172.6304,33599.0
2025-03-07 15:25:00,173.12,173.41,173.07,173.17,42600.0,172.5606,172.8496,172.5107,172.6104,42600.0
2025-03-07 15:30:00,173.15,173.4,173.0,173.31,184314.0,172.5905,172.8397,172.441,172.75,184314.0
2025-03-07 15:35:00,173.26,173.4,172.41,172.64,45152.0,172.7001,172.8397,171.8529,172.0821,45152.0
2025-03-07 15:40:00,172.59,172.59,171.95,172.31,130180.0,172.0323,172.0323,171.3944,171.7532,130180.0
2025-03-07 15:45:00,172.26,173.14,172.14,173.13,126971.0,171.7034,172.5805,171.5838,172.5706,126971.0
2025-03-07 15:50:00,173.06,173.38,172.56,173.38,143571.0,172.5008,172.8197,172.0024,172.8197,143571.0
2025-03-07 15:55:00,173.44,173.59,172.96,173.13,372744.0,172.8796,173.0291,172.4011,172.5706,372744.0
2025-03-10 09:30:00,167.99,168.04,163.65,165.01,171753.0,167.4472,167.497,163.1212,164.4768,171753.0
2025-03-10 09:35:00,165.12,166.58,165.01,166.57,71691.0,164.5864,166.0417,164.4768,166.0318,71691.0
2025-03-10 09:40:00,166.47,167.49,166.18,166.72,90656.0,165.9321,166.9488,165.643,166.1813,90656.0
2025-03-10 09:45:00,166.92,167.63,166.77,167.47,47556.0,166.3806,167.0883,166.2311,166.9288,47556.0
2025-03-10 09:50:00,167.48,167.63,166.72,167.0,34241.0,166.9388,167.0883,166.1813,166.4604,34241.0
2025-03-10 09:55:00,166.92,167.19,166.11,166.18,26054.0,166.3806,166.6497,165.5732,165.643,26054.0
2025-03-10 10:00:00,166.01,166.2,165.2,165.54,43821.0,165.4736,165.6629,164.6662,165.0051,43821.0
2025-03-10 10:05:00,165.85,166.14,165.0,165.18,31551.0,165.3141,165.6031,164.4668,164.6462,31551.0
2025-03-10 10:10:00,165.13,165.21,164.02,164.32,31785.0,164.5964,164.6761,163.49,163.789,31785.0
2025-03-10 10:15:00,164.47,164.59,163.84,164.2,33218.0,163.9385,164.0581,163.3106,163.6694,33218.0
2025-03-10 10:20:00,164.35,164.35,163.73,164.19,36498.0,163.8189,163.8189,163.2009,163.6594,36498.0
2025-03-10 10:25:00,164.31,164.4,163.27,163.37,37520.0,163.7791,163.8688,162.7424,162.8421,37520.0
2025-03-10 10:30:00,163.37,164.06,162.85,162.97,24174.0,162.8421,163.5299,162.3238,162.4434,24174.0
2025-03-10 10:35:00,162.95,163.5,162.83,163.22,25292.0,162.4234,162.9717,162.3038,162.6926,25292.0
2025-03-10 10:40:00,163.34,163.37,162.75,163.14,38260.0,162.8122,162.8421,162.2241,162.6128,38260.0
2025-03-10 10:45:00,163.18,163.29,161.97,162.3,73079.0,162.6527,162.7624,161.4466,161.7755,73079.0
2025-03-10 10:50:00,162.21,162.3,161.55,162.03,37663.0,161.6858,161.7755,161.028,161.5064,37663.0
2025-03-10 10:55:00,162.06,162.48,161.84,162.38,63705.0,161.5363,161.955,161.317,161.8553,63705.0
2025-03-10 11:00:00,162.38,163.05,162.35,162.45,174972.0,161.8553,162.5231,161.8254,161.9251,174972.0
2025-03-10 11:05:00,162.45,162.79,162.24,162.32,104694.0,161.9251,162.264,161.7157,161.7955,104694.0
2025-03-10 11:10:00,162.27,162.9,161.77,162.72,135913.0,161.7456,162.3736,161.2473,162.1942,135913.0
2025-03-10 11:15:00,162.63,163.09,161.95,161.95,35734.0,162.1045,162.563,161.4267,161.4267,35734.0
2025-03-10 11:20:00,161.93,162.77,161.6,162.61,19695.0,161.4067,162.244,161.0778,162.0845,19695.0
2025-03-10 11:25:00,162.64,164.09,162.63,163.66,143619.0,162.1145,163.5598,162.1045,163.1312,143619.0
2025-03-10 11:30:00,163.66,165.21,163.65,165.08,22873.0,163.1312,164.6761,163.1212,164.5466,22873.0
2025-03-10 11:35:00,165.08,166.14,164.76,164.94,108054.0,164.5466,165.6031,164.2276,164.407,108054.0
2025-03-10 11:40:00,164.81,165.28,164.09,164.14,44394.0,164.2774,164.7459,163.5598,163.6096,44394.0
2025-03-10 11:45:00,164.24,165.28,164.15,164.96,16628.0,163.7093,164.7459,163.6196,164.427,16628.0
2025-03-10 11:50:00,165.01,165.04,164.42,164.71,23120.0,164.4768,164.5067,163.8887,164.1778,23120.0
2025-03-10 11:55:00,164.71,164.8,164.36,164.45,23496.0,164.1778,164.2675,163.8289,163.9186,23496.0
2025-03-10 12:00:00,164.45,164.67,163.89,163.91,50931.0,163.9186,164.1379,163.3604,163.3803,50931.0
2025-03-10 12:05:00,163.78,163.89,163.17,163.27,34604.0,163.2508,163.3604,162.6427,162.7424,34604.0
2025-03-10 12:10:00,163.27,163.78,163.18,163.78,25740.0,162.7424,163.2508,162.6527,163.2508,25740.0
2025-03-10 12:15:00,163.7,163.73,162.8,163.39,44132.0,163.171,163.2009,162.2739,162.862,44132.0
2025-03-10 12:20:00,163.35,163.62,163.04,163.3,11864.0,162.8222,163.0913,162.5132,162.7723,11864.0
2025-03-10 12:25:00,163.28,163.66,163.26,163.51,14437.0,162.7524,163.1312,162.7324,162.9816,14437.0
2025-03-10 12:30:00,163.75,163.81,163.5,163.63,23942.0,163.2209,163.2807,162.9717,163.1013,23942.0
2025-03-10 12:35:00,163.5,163.54,162.79,162.79,35558.0,162.9717,163.0115,162.264,162.264,35558.0
2025-03-10 12:40:00,162.83,163.26,162.73,163.11,48162.0,162.3038,162.7324,162.2042,162.5829,48162.0
2025-03-10 12:45:00,163.01,163.2,162.82,162.91,41027.0,162.4833,162.6726,162.2939,162.3836,41027.0
2025-03-10 12:50:00,162.92,163.24,162.82,163.1,30459.0,162.3935,162.7125,162.2939,162.573,30459.0
2025-03-10 12:55:00,163.1,163.41,163.0,163.07,23153.0,162.573,162.882,162.4733,162.5431,23153.0
2025-03-10 13:00:00,163.01,163.28,162.88,162.98,36151.0,162.4833,162.7524,162.3537,162.4534,36151.0
2025-03-10 13:05:00,163.06,164.2,162.95,163.84,191293.0,162.5331,163.6694,162.4234,163.3106,191293.0
2025-03-10 13:10:00,163.83,163.98,163.08,163.55,40514.0,163.3006,163.4501,162.553,163.0215,40514.0
2025-03-10 13:15:00,163.64,163.79,163.38,163.64,32073.0,163.1112,163.2607,162.8521,163.1112,32073.0
2025-03-10 13:20:00,163.73,164.13,163.44,163.88,33704.0,163.2009,163.5996,162.9119,163.3504,33704.0
2025-03-10 13:25:00,163.83,163.95,163.47,163.69,31369.0,163.3006,163.4202,162.9418,163.1611,31369.0
2025-03-10 13:30:00,163.62,163.7,162.98,162.99,45442.0,163.0913,163.171,162.4534,162.4633,45442.0
2025-03-10 13:35:00,162.93,163.06,162.25,162.43,57906.0,162.4035,162.5331,161.7257,161.9051,57906.0
2025-03-10 13:40:00,162.3,163.08,162.3,162.59,45013.0,161.7755,162.553,161.7755,162.0646,45013.0
2025-03-10 13:45:00,162.5,162.73,162.2,162.27,31030.0,161.9749,162.2042,161.6759,161.7456,31030.0
2025-03-10 13:50:00,162.27,162.62,162.03,162.44,25030.0,161.7456,162.0945,161.5064,161.9151,25030.0
2025-03-10 13:55:00,162.38,162.4,162.04,162.12,16505.0,161.8553,161.8752,161.5164,161.5961,16505.0
2025-03-10 14:00:00,162.12,162.2,161.83,161.9,21227.0,161.5961,161.6759,161.3071,161.3768,21227.0
2025-03-10 14:05:00,161.97,162.05,161.62,161.95,29791.0,161.4466,161.5264,161.0977,161.4267,29791.0
2025-03-10 14:10:00,162.01,162.51,161.93,162.43,27924.0,161.4865,161.9849,161.4067,161.9051,27924.0
2025-03-10 14:15:00,162.41,162.86,162.15,162.19,38569.0,161.8852,162.3337,161.626,161.6659,38569.0
2025-03-10 14:20:00,162.16,162.31,161.6,161.8,21755.0,161.636,161.7855,161.0778,161.2772,21755.0
2025-03-10 14:25:00,161.79,161.83,161.49,161.58,21671.0,161.2672,161.3071,160.9682,161.0579,21671.0
2025-03-10 14:30:00,161.67,161.98,161.51,161.74,30967.0,161.1476,161.4566,160.9881,161.2174,30967.0
2025-03-10 14:35:00,161.65,161.81,161.51,161.81,22036.0,161.1276,161.2871,160.9881,161.2871,22036.0
2025-03-10 14:40:00,161.76,162.33,161.62,162.22,18554.0,161.2373,161.8055,161.0977,161.6958,18554.0
2025-03-10 14:45:00,162.21,162.39,162.07,162.18,19363.0,161.6858,161.8653,161.5463,161.6559,19363.0
2025-03-10 14:50:00,162.17,162.2,161.59,161.59,17877.0,161.646,161.6759,161.0678,161.0678,17877.0
2025-03-10 14:55:00,161.67,161.67,160.96,160.96,26312.0,161.1476,161.1476,160.4399,160.4399,26312.0
2025-03-10 15:00:00,161.01,161.27,160.88,160.99,29952.0,160.4897,160.7489,160.3601,160.4698,29952.0
2025-03-10 15:05:00,160.99,161.29,160.71,161.14,60082.0,160.4698,160.7688,160.1907,160.6193,60082.0
2025-03-10 15:10:00,160.96,162.08,160.94,162.08,40587.0,160.4399,161.5563,160.4199,161.5563,40587.0
2025-03-10 15:15:00,162.03,162.72,162.0,162.56,55316.0,161.5064,162.1942,161.4765,162.0347,55316.0
2025-03-10 15:20:00,162.61,163.09,162.54,162.91,104524.0,162.0845,162.563,162.0148,162.3836,104524.0
2025-03-10 15:25:00,162.87,163.76,162.83,163.05,48557.0,162.3437,163.2308,162.3038,162.5231,48557.0
2025-03-10 15:30:00,163.05,164.35,163.05,164.34,63799.0,162.5231,163.8189,162.5231,163.809,63799.0
2025-03-10 15:35:00,164.34,164.53,163.31,163.59,54063.0,163.809,163.9983,162.7823,163.0614,54063.0
2025-03-10 15:40:00,163.48,163.58,163.06,163.09,56790.0,162.9517,163.0514,162.5331,162.563,56790.0
2025-03-10 15:45:00,163.17,163.88,163.15,163.58,91937.0,162.6427,163.3504,162.6228,163.0514,91937.0
2025-03-10 15:50:00,163.67,164.38,163.59,163.86,125813.0,163.1411,163.8488,163.0614,163.3305,125813.0
2025-03-10 15:55:00,163.88,164.05,163.42,163.83,344612.0,163.3504,163.5199,162.8919,163.3006,344612.0
2025-03-11 09:30:00,165.13,167.5,165.0,165.65,145621.0,164.5964,166.9587,164.4668,165.1147,145621.0
2025-03-11 09:35:00,165.65,166.7,165.12,165.35,69642.0,165.1147,166.1613,164.5864,164.8157,69642.0
2025-03-11 09:40:00,165.21,165.32,164.04,164.97,44307.0,164.6761,164.7858,163.5099,164.4369,44307.0
2025-03-11 09:45:00,164.82,165.67,164.45,165.48,33455.0,164.2874,165.1347,163.9186,164.9453,33455.0
2025-03-11 09:50:00,165.48,166.23,165.0,165.23,32956.0,164.9453,165.6929,164.4668,164.6961,32956.0
2025-03-11 09:55:00,165.19,166.15,165.02,165.85,24764.0,164.6562,165.6131,164.4868,165.3141,24764.0
2025-03-11 10:00:00,165.66,167.32,165.0,165.4,56924.0,165.1247,166.7793,164.4668,164.8655,56924.0
2025-03-11 10:05:00,165.39,166.52,165.16,166.07,44099.0,164.8556,165.9819,164.6263,165.5334,44099.0
2025-03-11 10:10:00,166.07,166.07,165.23,165.23,82563.0,165.5334,165.5334,164.6961,164.6961,82563.0
2025-03-11 10:15:00,165.29,166.44,165.15,166.1,61812.0,164.7559,165.9022,164.6163,165.5633,61812.0
2025-03-11 10:20:00,166.09,166.17,165.33,165.49,53561.0,165.5533,165.633,164.7958,164.9552,53561.0
2025-03-11 10:25:00,165.5,165.65,164.68,164.9,113824.0,164.9652,165.1147,164.1479,164.3671,113824.0
2025-03-11 10:30:00,164.88,165.56,164.66,165.22,41980.0,164.3472,165.025,164.1279,164.6861,41980.0
2025-03-11 10:35:00,165.22,165.3,164.05,164.24,58170.0,164.6861,164.7659,163.5199,163.7093,58170.0
2025-03-11 10:40:00,164.22,164.43,163.71,164.26,130027.0,163.6893,163.8987,163.181,163.7292,130027.0
2025-03-11 10:45:00,164.12,164.37,163.1,163.27,79595.0,163.5897,163.8389,162.573,162.7424,79595.0
2025-03-11 10:50:00,163.47,164.52,163.33,164.52,35839.0,162.9418,163.9884,162.8022,163.9884,35839.0
2025-03-11 10:55:00,164.45,164.53,163.44,163.54,54614.0,163.9186,163.9983,162.9119,163.0115,54614.0
2025-03-11 11:00:00,163.45,163.94,163.03,163.47,38669.0,162.9218,163.4102,162.5032,162.9418,38669.0
2025-03-11 11:05:00,163.46,164.8,163.41,164.71,17753.0,162.9318,164.2675,162.882,164.1778,17753.0
2025-03-11 11:10:00,164.69,164.96,164.19,164.59,20533.0,164.1578,164.427,163.6594,164.0581,20533.0
2025-03-11 11:15:00,164.76,164.95,164.55,164.76,48258.0,164.2276,164.417,164.0183,164.2276,48258.0
2025-03-11 11:20:00,164.91,165.02,164.54,164.71,26642.0,164.3771,164.4868,164.0083,164.1778,26642.0
2025-03-11 11:25:00,164.71,165.39,164.64,164.8,20344.0,164.1778,164.8556,164.108,164.2675,20344.0
2025-03-11 11:30:00,164.84,165.51,164.74,165.3,12375.0,164.3073,164.9752,164.2077,164.7659,12375.0
2025-03-11 11:35:00,165.29,165.41,164.84,165.23,17612.0,164.7559,164.8755,164.3073,164.6961,17612.0
2025-03-11 11:40:00,165.13,165.89,165.13,165.52,21759.0,164.5964,165.3539,164.5964,164.9851,21759.0
2025-03-11 11:45:00,165.68,165.92,165.13,165.86,31688.0,165.1446,165.3839,164.5964,165.324,31688.0
2025-03-11 11:50:00,165.96,166.24,165.61,166.19,66023.0,165.4237,165.7028,165.0749,165.653,66023.0
2025-03-11 11:55:00,166.09,166.2,165.06,165.14,53947.0,165.5533,165.6629,164.5266,164.6064,53947.0
2025-03-11 12:00:00,165.07,165.56,164.91,165.06,13996.0,164.5366,165.025,164.3771,164.5266,13996.0
2025-03-11 12:05:00,165.0,165.12,164.53,164.84,14700.0,164.4668,164.5864,163.9983,164.3073,14700.0
2025-03-11 12:10:00,164.9,164.92,164.24,164.24,20784.0,164.3671,164.3871,163.7093,163.7093,20784.0
2025-03-11 12:15:00,164.24,164.65,164.23,164.5,39123.0,163.7093,164.118,163.6993,163.9684,39123.0
2025-03-11 12:20:00,164.58,164.69,164.4,164.41,10036.0,164.0482,164.1578,163.8688,163.8787,10036.0
2025-03-11 12:25:00,164.41,165.02,164.41,164.91,22925.0,163.8787,164.4868,163.8787,164.3771,22925.0
2025-03-11 12:30:00,164.87,165.63,164.87,165.62,19603.0,164.3372,165.0948,164.3372,165.0848,19603.0
2025-03-11 12:35:00,165.42,165.81,165.17,165.22,17426.0,164.8855,165.2742,164.6363,164.6861,17426.0
2025-03-11 12:40:00,165.31,165.82,165.08,165.43,23050.0,164.7758,165.2842,164.5466,164.8954,23050.0
2025-03-11 12:45:00,165.4,165.56,165.1,165.37,17029.0,164.8655,165.025,164.5665,164.8356,17029.0
2025-03-11 12:50:00,165.37,165.62,165.13,165.24,38125.0,164.8356,165.0848,164.5964,164.706,38125.0
2025-03-11 12:55:00,165.22,165.52,164.88,165.13,59427.0,164.6861,164.9851,164.3472,164.5964,59427.0
2025-03-11 13:00:00,165.03,165.03,164.6,164.72,12695.0,164.4967,164.4967,164.0681,164.1877,12695.0
2025-03-11 13:05:00,164.71,164.79,164.48,164.71,14964.0,164.1778,164.2575,163.9485,164.1778,14964.0
2025-03-11 13:10:00,164.69,165.06,164.56,164.56,20767.0,164.1578,164.5266,164.0282,164.0282,20767.0
2025-03-11 13:15:00,164.54,164.82,164.26,164.26,19192.0,164.0083,164.2874,163.7292,163.7292,19192.0
2025-03-11 13:20:00,164.24,164.38,163.71,163.9,17994.0,163.7093,163.8488,163.181,163.3704,17994.0
2025-03-11 13:25:00,163.79,164.06,163.7,164.06,33790.0,163.2607,163.5299,163.171,163.5299,33790.0
2025-03-11 13:30:00,163.98,164.46,163.98,164.2,20453.0,163.4501,163.9286,163.4501,163.6694,20453.0
2025-03-11 13:35:00,164.25,164.33,163.95,164.27,14594.0,163.7192,163.799,163.4202,163.7392,14594.0
2025-03-11 13:40:00,164.27,164.88,164.26,164.65,10415.0,163.7392,164.3472,163.7292,164.118,10415.0
2025-03-11 13:45:00,164.65,165.35,164.65,165.02,44488.0,164.118,164.8157,164.118,164.4868,44488.0
2025-03-11 13:50:00,164.95,165.15,164.49,164.8,21777.0,164.417,164.6163,163.9585,164.2675,21777.0
2025-03-11 13:55:00,164.73,164.79,164.1,164.35,16685.0,164.1977,164.2575,163.5697,163.8189,16685.0
2025-03-11 14:00:00,164.37,165.56,164.37,165.12,16529.0,163.8389,165.025,163.8389,164.5864,16529.0
2025-03-11 14:05:00,165.14,165.98,164.99,165.85,21826.0,164.6064,165.4437,164.4569,165.3141,21826.0
2025-03-11 14:10:00,165.8,166.42,165.8,166.27,14759.0,165.2642,165.8822,165.2642,165.7327,14759.0
2025-03-11 14:15:00,166.27,166.27,165.92,166.02,17789.0,165.7327,165.7327,165.3839,165.4835,17789.0
2025-03-11 14:20:00,166.0,166.64,165.94,166.18,25408.0,165.4636,166.1015,165.4038,165.643,25408.0
2025-03-11 14:25:00,166.18,166.35,165.78,165.86,45973.0,165.643,165.8125,165.2443,165.324,45973.0
2025-03-11 14:30:00,165.86,166.02,165.3,165.31,31775.0,165.324,165.4835,164.7659,164.7758,31775.0
2025-03-11 14:35:00,165.23,165.95,165.23,165.82,26091.0,164.6961,165.4138,164.6961,165.2842,26091.0
2025-03-11 14:40:00,165.92,166.86,165.79,166.58,62556.0,165.3839,166.3208,165.2543,166.0417,62556.0
2025-03-11 14:45:00,166.67,167.03,166.51,166.75,41027.0,166.1314,166.4903,165.9719,166.2112,41027.0
2025-03-11 14:50:00,166.77,167.68,166.72,167.4,47813.0,166.2311,167.1382,166.1813,166.8591,47813.0
2025-03-11 14:55:00,167.39,167.51,166.78,166.94,30580.0,166.8491,166.9687,166.2411,166.4006,30580.0
2025-03-11 15:00:00,166.85,167.04,165.86,166.29,46211.0,166.3108,166.5002,165.324,165.7527,46211.0
2025-03-11 15:05:00,166.36,166.91,166.05,166.3,47088.0,165.8224,166.3707,165.5134,165.7626,47088.0
2025-03-11 15:10:00,166.27,166.28,165.72,165.89,42898.0,165.7327,165.7427,165.1845,165.3539,42898.0
2025-03-11 15:15:00,165.83,165.91,165.37,165.54,42638.0,165.2941,165.3739,164.8356,165.0051,42638.0
2025-03-11 15:20:00,165.59,165.88,165.11,165.33,106659.0,165.0549,165.344,164.5765,164.7958,106659.0
2025-03-11 15:25:00,165.25,166.2,165.25,165.87,36632.0,164.716,165.6629,164.716,165.334,36632.0
2025-03-11 15:30:00,165.89,166.1,165.71,165.82,50156.0,165.3539,165.5633,165.1745,165.2842,50156.0
2025-03-11 15:35:00,165.82,166.15,165.71,165.82,47935.0,165.2842,165.6131,165.1745,165.2842,47935.0
2025-03-11 15:40:00,165.76,166.25,165.48,166.25,60277.0,165.2244,165.7128,164.9453,165.7128,60277.0
2025-03-11 15:45:00,166.18,166.59,165.85,166.55,52435.0,165.643,166.0517,165.3141,166.0118,52435.0
2025-03-11 15:50:00,166.45,166.6,165.75,165.9,90608.0,165.9121,166.0617,165.2144,165.3639,90608.0
2025-03-11 15:55:00,165.85,165.9,165.21,165.4,258679.0,165.3141,165.3639,164.6761,164.8655,258679.0
2025-03-12 09:30:00,169.5,171.78,169.5,170.48,209902.0,168.9523,171.2249,168.9523,169.9291,209902.0
2025-03-12 09:35:00,170.68,171.6,170.07,170.98,60039.0,170.1285,171.0455,169.5204,170.4275,60039.0
2025-03-12 09:40:00,170.96,171.03,170.05,170.4,85587.0,170.4076,170.4773,169.5005,169.8494,85587.0
2025-03-12 09:45:00,170.39,171.46,170.36,170.74,74015.0,169.8394,170.906,169.8095,170.1883,74015.0
2025-03-12 09:50:00,170.8,171.4,170.37,170.71,61614.0,170.2481,170.8461,169.8195,170.1584,61614.0
2025-03-12 09:55:00,170.53,170.92,169.85,170.7,62819.0,169.979,170.3677,169.3012,170.1484,62819.0
2025-03-12 10:00:00,170.57,170.87,169.69,170.0,63324.0,170.0188,170.3179,169.1417,169.4507,63324.0
2025-03-12 10:05:00,170.0,170.29,169.37,169.53,56492.0,169.4507,169.7397,168.8227,168.9822,56492.0
2025-03-12 10:10:00,169.58,169.65,168.7,169.11,43361.0,169.032,169.1018,168.1549,168.5635,43361.0
2025-03-12 10:15:00,169.08,169.24,168.82,169.06,32591.0,168.5336,168.6931,168.2745,168.5137,32591.0
2025-03-12 10:20:00,169.15,169.65,168.56,168.66,41873.0,168.6034,169.1018,168.0153,168.115,41873.0
2025-03-12 10:25:00,168.99,169.62,168.88,169.33,27261.0,168.4439,169.0719,168.3343,168.7828,27261.0
2025-03-12 10:30:00,169.35,169.38,168.77,168.89,61084.0,168.8028,168.8327,168.2246,168.3443,61084.0
2025-03-12 10:35:00,168.79,169.09,168.32,168.54,52057.0,168.2446,168.5436,167.7761,167.9954,52057.0
2025-03-12 10:40:00,168.55,168.66,167.86,167.96,22222.0,168.0054,168.115,167.3176,167.4173,22222.0
2025-03-12 10:45:00,167.98,168.47,167.84,168.15,33377.0,167.4372,167.9256,167.2976,167.6066,33377.0
2025-03-12 10:50:00,168.16,169.46,168.09,169.28,16817.0,167.6166,168.9124,167.5468,168.733,16817.0
2025-03-12 10:55:00,169.31,169.32,168.75,168.84,41085.0,168.7629,168.7729,168.2047,168.2944,41085.0
2025-03-12 11:00:00,168.83,168.94,168.05,168.1,28051.0,168.2844,168.3941,167.507,167.5568,28051.0
2025-03-12 11:05:00,168.17,168.28,167.38,167.74,22701.0,167.6266,167.7362,166.8391,167.198,22701.0
2025-03-12 11:10:00,167.69,168.2,167.69,168.2,24497.0,167.1481,167.6565,167.1481,167.6565,24497.0
2025-03-12 11:15:00,168.05,168.7,167.87,168.53,16983.0,167.507,168.1549,167.3276,167.9854,16983.0
2025-03-12 11:20:00,168.53,169.02,167.94,168.76,13164.0,167.9854,168.4738,167.3973,168.2147,13164.0
2025-03-12 11:25:00,168.57,169.36,168.57,169.27,13978.0,168.0253,168.8127,168.0253,168.723,13978.0
2025-03-12 11:30:00,169.27,169.42,169.11,169.29,19372.0,168.723,168.8725,168.5635,168.743,19372.0
2025-03-12 11:35:00,169.33,169.78,169.32,169.74,14595.0,168.7828,169.2314,168.7729,169.1915,14595.0
2025-03-12 11:40:00,169.74,170.04,169.71,169.79,34495.0,169.1915,169.4905,169.1616,169.2413,34495.0
2025-03-12 11:45:00,169.69,170.0,169.56,169.98,22241.0,169.1417,169.4507,169.0121,169.4307,22241.0
2025-03-12 11:50:00,170.0,170.24,169.78,169.94,19919.0,169.4507,169.6899,169.2314,169.3909,19919.0
2025-03-12 11:55:00,169.9,170.08,169.6,169.94,17992.0,169.351,169.5304,169.052,169.3909,17992.0
2025-03-12 12:00:00,169.93,169.98,169.57,169.78,11007.0,169.3809,169.4307,169.0221,169.2314,11007.0
2025-03-12 12:05:00,169.69,170.53,169.69,170.53,21647.0,169.1417,169.979,169.1417,169.979,21647.0
2025-03-12 12:10:00,170.39,170.65,170.1,170.63,11005.0,169.8394,170.0986,169.5503,170.0786,11005.0
2025-03-12 12:15:00,170.56,170.61,170.2,170.48,27576.0,170.0089,170.0587,169.65,169.9291,27576.0
2025-03-12 12:20:00,170.52,170.73,170.44,170.63,20625.0,169.969,170.1783,169.8892,170.0786,20625.0
2025-03-12 12:25:00,170.51,170.53,170.0,170.26,23019.0,169.959,169.979,169.4507,169.7098,23019.0
2025-03-12 12:30:00,170.34,170.84,170.34,170.84,15566.0,169.7896,170.288,169.7896,170.288,15566.0
2025-03-12 12:35:00,170.75,170.9,170.44,170.44,19158.0,170.1982,170.3478,169.8892,169.8892,19158.0
2025-03-12 12:40:00,170.51,170.56,169.6,169.93,15227.0,169.959,170.0089,169.052,169.3809,15227.0
2025-03-12 12:45:00,169.95,170.81,169.91,170.75,15314.0,169.4008,170.2581,169.361,170.1982,15314.0
2025-03-12 12:50:00,170.73,170.89,170.21,170.62,20668.0,170.1783,170.3378,169.66,170.0687,20668.0
2025-03-12 12:55:00,170.68,170.77,170.18,170.18,10934.0,170.1285,170.2182,169.6301,169.6301,10934.0
2025-03-12 13:00:00,170.35,170.68,170.18,170.68,15613.0,169.7995,170.1285,169.6301,170.1285,15613.0
2025-03-12 13:05:00,170.62,171.11,170.41,171.11,31938.0,170.0687,170.5571,169.8593,170.5571,31938.0
2025-03-12 13:10:00,170.96,171.23,170.96,171.17,27938.0,170.4076,170.6767,170.4076,170.6169,27938.0
2025-03-12 13:15:00,171.17,171.21,170.81,171.21,24978.0,170.6169,170.6568,170.2581,170.6568,24978.0
2025-03-12 13:20:00,171.23,171.72,171.21,171.64,14156.0,170.6767,171.1651,170.6568,171.0854,14156.0
2025-03-12 13:25:00,171.68,171.82,171.4,171.8,31739.0,171.1252,171.2648,170.8461,171.2449,31739.0
2025-03-12 13:30:00,171.8,172.05,171.52,171.66,34781.0,171.2449,171.494,170.9658,171.1053,34781.0
2025-03-12 13:35:00,171.74,171.93,171.6,171.89,24629.0,171.185,171.3744,171.0455,171.3346,24629.0
2025-03-12 13:40:00,171.84,172.27,171.83,172.02,26986.0,171.2847,171.7133,171.2748,171.4641,26986.0
2025-03-12 13:45:00,171.94,172.16,171.55,171.56,22113.0,171.3844,171.6037,170.9957,171.0056,22113.0
2025-03-12 13:50:00,171.55,171.75,171.17,171.17,22373.0,170.9957,171.195,170.6169,170.6169,22373.0
2025-03-12 13:55:00,171.25,171.33,170.63,170.75,18706.0,170.6966,170.7764,170.0786,170.1982,18706.0
2025-03-12 14:00:00,170.66,171.3,170.65,170.9,24809.0,170.1085,170.7465,170.0986,170.3478,24809.0
2025-03-12 14:05:00,170.82,170.9,170.52,170.82,15798.0,170.268,170.3478,169.969,170.268,15798.0
2025-03-12 14:10:00,170.85,171.5,170.85,171.47,20695.0,170.2979,170.9458,170.2979,170.9159,20695.0
2025-03-12 14:15:00,171.47,171.86,171.35,171.61,16328.0,170.9159,171.3047,170.7963,171.0555,16328.0
2025-03-12 14:20:00,171.77,171.77,171.38,171.56,17822.0,171.2149,171.2149,170.8262,171.0056,17822.0
2025-03-12 14:25:00,171.56,171.71,171.41,171.56,14738.0,171.0056,171.1551,170.8561,171.0056,14738.0
2025-03-12 14:30:00,171.56,171.56,171.18,171.33,45554.0,171.0056,171.0056,170.6269,170.7764,45554.0
2025-03-12 14:35:00,171.31,171.44,171.17,171.32,21819.0,170.7564,170.886,170.6169,170.7664,21819.0
2025-03-12 14:40:00,171.39,171.83,171.33,171.54,42959.0,170.8362,171.2748,170.7764,170.9857,42959.0
2025-03-12 14:45:00,171.55,172.01,171.46,171.87,54741.0,170.9957,171.4542,170.906,171.3146,54741.0
2025-03-12 14:50:00,171.87,171.91,171.46,171.49,22633.0,171.3146,171.3545,170.906,170.9359,22633.0
2025-03-12 14:55:00,171.47,171.6,171.2,171.46,20130.0,170.9159,171.0455,170.6468,170.906,20130.0
2025-03-12 15:00:00,171.41,171.43,171.0,171.16,20380.0,170.8561,170.876,170.4474,170.6069,20380.0
2025-03-12 15:05:00,171.15,171.31,170.99,171.25,16063.0,170.597,170.7564,170.4375,170.6966,16063.0
2025-03-12 15:10:00,171.19,171.27,170.8,170.93,19202.0,170.6368,170.7166,170.2481,170.3777,19202.0
2025-03-12 15:15:00,170.88,171.04,170.58,171.0,23127.0,170.3278,170.4873,170.0288,170.4474,23127.0
2025-03-12 15:20:00,171.01,171.08,170.41,170.7,39065.0,170.4574,170.5272,169.8593,170.1484,39065.0
2025-03-12 15:25:00,170.68,171.04,170.67,170.96,25455.0,170.1285,170.4873,170.1185,170.4076,25455.0
2025-03-12 15:30:00,170.94,171.16,170.87,170.9,44559.0,170.3876,170.6069,170.3179,170.3478,44559.0
2025-03-12 15:35:00,170.9,170.91,170.42,170.45,49272.0,170.3478,170.3577,169.8693,169.8992,49272.0
2025-03-12 15:40:00,170.49,170.94,170.45,170.91,70450.0,169.9391,170.3876,169.8992,170.3577,70450.0
2025-03-12 15:45:00,170.9,171.19,170.68,171.04,104279.0,170.3478,170.6368,170.1285,170.4873,104279.0
2025-03-12 15:50:00,171.01,171.18,170.53,171.03,137674.0,170.4574,170.6269,169.979,170.4773,137674.0
2025-03-12 15:55:00,171.03,171.13,170.42,170.42,203433.0,170.4773,170.577,169.8693,169.8693,203433.0
2025-03-13 09:30:00,171.69,171.7,169.75,170.68,56244.0,171.1352,171.1452,169.2015,170.1285,56244.0
2025-03-13 09:35:00,170.59,170.87,169.72,169.89,25502.0,170.0388,170.3179,169.1716,169.341,25502.0
2025-03-13 09:40:00,169.84,170.21,169.4,169.4,24031.0,169.2912,169.66,168.8526,168.8526,24031.0
2025-03-13 09:45:00,169.49,169.7,168.5,168.64,30669.0,168.9423,169.1516,167.9555,168.0951,30669.0
2025-03-13 09:50:00,168.62,168.87,168.21,168.81,36347.0,168.0751,168.3243,167.6665,168.2645,36347.0
2025-03-13 09:55:00,168.83,169.05,168.6,168.81,29608.0,168.2844,168.5037,168.0552,168.2645,29608.0
2025-03-13 10:00:00,168.67,169.14,168.4,168.88,55869.0,168.125,168.5934,167.8558,168.3343,55869.0
2025-03-13 10:05:00,168.98,169.45,168.75,169.23,28829.0,168.434,168.9024,168.2047,168.6832,28829.0
2025-03-13 10:10:00,169.13,169.95,169.03,169.95,20557.0,168.5835,169.4008,168.4838,169.4008,20557.0
2025-03-13 10:15:00,169.83,170.24,169.63,170.2,23852.0,169.2812,169.6899,169.0819,169.65,23852.0
2025-03-13 10:20:00,170.22,170.51,170.01,170.51,8115.0,169.67,169.959,169.4606,169.959,8115.0
2025-03-13 10:25:00,170.53,170.79,169.92,170.1,12238.0,169.979,170.2381,169.3709,169.5503,12238.0
2025-03-13 10:30:00,170.03,170.52,169.89,169.97,13803.0,169.4806,169.969,169.341,169.4208,13803.0
2025-03-13 10:35:00,169.95,169.99,169.1,169.1,8817.0,169.4008,169.4407,168.5536,168.5536,8817.0
2025-03-13 10:40:00,169.06,169.21,168.55,168.88,8184.0,168.5137,168.6632,168.0054,168.3343,8184.0
2025-03-13 10:45:00,168.89,168.94,168.2,168.41,8368.0,168.3443,168.3941,167.6565,167.8658,8368.0
2025-03-13 10:50:00,168.49,168.92,168.35,168.7,7575.0,167.9455,168.3742,167.806,168.1549,7575.0
2025-03-13 10:55:00,168.72,168.73,168.07,168.12,25320.0,168.1748,168.1848,167.5269,167.5767,25320.0
2025-03-13 11:00:00,168.2,168.73,168.19,168.42,13511.0,167.6565,168.1848,167.6465,167.8758,13511.0
2025-03-13 11:05:00,168.44,168.61,168.03,168.08,13074.0,167.8957,168.0652,167.487,167.5369,13074.0
2025-03-13 11:10:00,168.15,168.32,167.88,167.93,11735.0,167.6066,167.7761,167.3375,167.3874,11735.0
2025-03-13 11:15:00,168.0,168.14,167.62,167.95,20665.0,167.4571,167.5967,167.0784,167.4073,20665.0
2025-03-13 11:20:00,167.91,167.99,167.75,167.96,8790.0,167.3674,167.4472,167.2079,167.4173,8790.0
2025-03-13 11:25:00,168.02,168.15,167.56,167.65,6874.0,167.4771,167.6066,167.0186,167.1083,6874.0
2025-03-13 11:30:00,167.72,167.82,167.5,167.67,9725.0,167.178,167.2777,166.9587,167.1282,9725.0
2025-03-13 11:35:00,167.6,167.6,166.74,166.74,15366.0,167.0584,167.0584,166.2012,166.2012,15366.0
2025-03-13 11:40:00,166.67,167.38,166.46,166.91,29615.0,166.1314,166.8391,165.9221,166.3707,29615.0
2025-03-13 11:45:00,166.83,167.43,166.7,167.31,6973.0,166.2909,166.889,166.1613,166.7694,6973.0
2025-03-13 11:50:00,167.31,167.43,166.29,166.4,32785.0,166.7694,166.889,165.7527,165.8623,32785.0
2025-03-13 11:55:00,166.5,166.53,165.75,165.89,14895.0,165.962,165.9919,165.2144,165.3539,14895.0
2025-03-13 12:00:00,165.92,166.35,165.81,166.17,10790.0,165.3839,165.8125,165.2742,165.633,10790.0
2025-03-13 12:05:00,166.15,166.31,165.52,166.01,32333.0,165.6131,165.7726,164.9851,165.4736,32333.0
2025-03-13 12:10:00,166.11,166.11,165.5,165.61,24244.0,165.5732,165.5732,164.9652,165.0749,24244.0
2025-03-13 12:15:00,165.55,165.81,165.44,165.73,12526.0,165.015,165.2742,164.9054,165.1945,12526.0
2025-03-13 12:20:00,165.63,165.92,165.46,165.61,20324.0,165.0948,165.3839,164.9253,165.0749,20324.0
2025-03-13 12:25:00,165.66,166.03,165.57,165.97,20338.0,165.1247,165.4935,165.035,165.4337,20338.0
2025-03-13 12:30:00,165.97,167.0,165.8,166.96,29637.0,165.4337,166.4604,165.2642,166.4205,29637.0
2025-03-13 12:35:00,166.96,167.15,166.76,166.98,16241.0,166.4205,166.6099,166.2211,166.4404,16241.0
2025-03-13 12:40:00,167.14,167.14,166.4,166.4,11403.0,166.5999,166.5999,165.8623,165.8623,11403.0
2025-03-13 12:45:00,166.3,166.47,165.51,165.73,23870.0,165.7626,165.9321,164.9752,165.1945,23870.0
2025-03-13 12:50:00,165.78,166.39,165.66,165.93,20430.0,165.2443,165.8523,165.1247,165.3938,20430.0
2025-03-13 12:55:00,166.03,166.23,165.85,166.21,16195.0,165.4935,165.6929,165.3141,165.6729,16195.0
2025-03-13 13:00:00,166.2,166.44,166.07,166.44,23846.0,165.6629,165.9022,165.5334,165.9022,23846.0
2025-03-13 13:05:00,166.48,166.57,166.05,166.21,16405.0,165.942,166.0318,165.5134,165.6729,16405.0
2025-03-13 13:10:00,166.22,166.29,165.77,165.98,14729.0,165.6829,165.7527,165.2343,165.4437,14729.0
2025-03-13 13:15:00,165.98,165.98,165.35,165.41,18411.0,165.4437,165.4437,164.8157,164.8755,18411.0
2025-03-13 13:20:00,165.49,165.86,165.43,165.75,18849.0,164.9552,165.324,164.8954,165.2144,18849.0
2025-03-13 13:25:00,165.62,165.79,165.38,165.65,12116.0,165.0848,165.2543,164.8456,165.1147,12116.0
2025-03-13 13:30:00,165.66,165.66,165.15,165.17,6595.0,165.1247,165.1247,164.6163,164.6363,6595.0
2025-03-13 13:35:00,165.2,165.21,164.65,164.65,12525.0,164.6662,164.6761,164.118,164.118,12525.0
2025-03-13 13:40:00,164.65,164.91,164.51,164.59,23013.0,164.118,164.3771,163.9784,164.0581,23013.0
2025-03-13 13:45:00,164.59,164.64,164.27,164.38,13482.0,164.0581,164.108,163.7392,163.8488,13482.0
2025-03-13 13:50:00,164.38,164.83,164.3,164.83,16147.0,163.8488,164.2974,163.7691,164.2974,16147.0
2025-03-13 13:55:00,164.75,164.83,164.45,164.5,7037.0,164.2176,164.2974,163.9186,163.9684,7037.0
2025-03-13 14:00:00,164.6,165.28,164.52,165.11,11224.0,164.0681,164.7459,163.9884,164.5765,11224.0
2025-03-13 14:05:00,165.19,165.65,165.18,165.52,7038.0,164.6562,165.1147,164.6462,164.9851,7038.0
2025-03-13 14:10:00,165.48,166.22,165.41,166.16,71122.0,164.9453,165.6829,164.8755,165.6231,71122.0
2025-03-13 14:15:00,166.03,166.13,165.64,165.78,12714.0,165.4935,165.5932,165.1048,165.2443,12714.0
2025-03-13 14:20:00,165.54,166.15,165.53,166.02,13373.0,165.0051,165.6131,164.9951,165.4835,13373.0
2025-03-13 14:25:00,166.03,166.21,165.91,166.06,18466.0,165.4935,165.6729,165.3739,165.5234,18466.0
2025-03-13 14:30:00,166.11,166.34,165.89,166.06,15858.0,165.5732,165.8025,165.3539,165.5234,15858.0
2025-03-13 14:35:00,166.08,166.29,166.07,166.17,10137.0,165.5433,165.7527,165.5334,165.633,10137.0
2025-03-13 14:40:00,166.24,166.84,166.23,166.81,26185.0,165.7028,166.3009,165.6929,166.271,26185.0
2025-03-13 14:45:00,166.85,166.85,166.5,166.7,14303.0,166.3108,166.3108,165.962,166.1613,14303.0
2025-03-13 14:50:00,166.63,166.7,166.3,166.53,20688.0,166.0916,166.1613,165.7626,165.9919,20688.0
2025-03-13 14:55:00,166.58,166.77,166.34,166.62,15068.0,166.0417,166.2311,165.8025,166.0816,15068.0
2025-03-13 15:00:00,166.56,166.94,166.33,166.33,12959.0,166.0218,166.4006,165.7925,165.7925,12959.0
2025-03-13 15:05:00,166.44,166.44,166.0,166.06,11103.0,165.9022,165.9022,165.4636,165.5234,11103.0
2025-03-13 15:10:00,166.01,166.7,165.97,166.5,18220.0,165.4736,166.1613,165.4337,165.962,18220.0
2025-03-13 15:15:00,166.54,166.67,166.37,166.53,14353.0,166.0018,166.1314,165.8324,165.9919,14353.0
2025-03-13 15:20:00,166.51,166.58,166.26,166.49,22043.0,165.9719,166.0417,165.7228,165.952,22043.0
2025-03-13 15:25:00,166.29,166.29,165.75,165.94,16124.0,165.7527,165.7527,165.2144,165.4038,16124.0
2025-03-13 15:30:00,166.0,166.25,165.82,166.03,21950.0,165.4636,165.7128,165.2842,165.4935,21950.0
2025-03-13 15:35:00,165.96,166.02,165.64,165.75,23009.0,165.4237,165.4835,165.1048,165.2144,23009.0
2025-03-13 15:40:00,165.75,165.98,165.55,165.96,33947.0,165.2144,165.4437,165.015,165.4237,33947.0
2025-03-13 15:45:00,165.91,166.36,165.7,166.26,32768.0,165.3739,165.8224,165.1646,165.7228,32768.0
2025-03-13 15:50:00,166.19,166.2,165.74,165.94,82297.0,165.653,165.6629,165.2044,165.4038,82297.0
2025-03-13 15:55:00,165.99,166.21,165.7,166.14,174445.0,165.4536,165.6729,165.1646,165.6031,174445.0
2025-03-14 09:30:00,168.61,169.26,167.5,167.77,45214.0,168.0652,168.7131,166.9587,167.2279,45214.0
2025-03-14 09:35:00,167.77,169.34,167.77,168.42,23344.0,167.2279,168.7928,167.2279,167.8758,23344.0
2025-03-14 09:40:00,168.68,169.27,168.6,169.18,13694.0,168.1349,168.723,168.0552,168.6333,13694.0
2025-03-14 09:45:00,169.23,170.0,169.1,169.64,17174.0,168.6832,169.4507,168.5536,169.0918,17174.0
2025-03-14 09:50:00,169.54,170.1,169.15,169.65,21348.0,168.9922,169.5503,168.6034,169.1018,21348.0
2025-03-14 09:55:00,169.55,169.93,169.43,169.63,21207.0,169.0021,169.3809,168.8825,169.0819,21207.0
2025-03-14 10:00:00,169.4,169.89,168.1,169.36,42871.0,168.8526,169.341,167.5568,168.8127,42871.0
2025-03-14 10:05:00,169.43,169.93,169.02,169.02,14838.0,168.8825,169.3809,168.4738,168.4738,14838.0
2025-03-14 10:10:00,169.3,169.48,168.85,169.19,15330.0,168.7529,168.9323,168.3044,168.6433,15330.0
2025-03-14 10:15:00,169.24,169.32,168.83,169.32,31068.0,168.6931,168.7729,168.2844,168.7729,31068.0
2025-03-14 10:20:00,169.17,169.71,168.82,169.71,19571.0,168.6233,169.1616,168.2745,169.1616,19571.0
2025-03-14 10:25:00,169.52,169.68,169.1,169.3,26215.0,168.9722,169.1317,168.5536,168.7529,26215.0
2025-03-14 10:30:00,169.31,169.97,169.29,169.5,99383.0,168.7629,169.4208,168.743,168.9523,99383.0
2025-03-14 10:35:00,169.5,169.6,169.08,169.51,26925.0,168.9523,169.052,168.5336,168.9623,26925.0
2025-03-14 10:40:00,169.5,169.72,169.26,169.56,53997.0,168.9523,169.1716,168.7131,169.0121,53997.0
2025-03-14 10:45:00,169.56,169.86,169.51,169.63,10694.0,169.0121,169.3111,168.9623,169.0819,10694.0
2025-03-14 10:50:00,169.69,170.14,169.64,169.81,16427.0,169.1417,169.5902,169.0918,169.2613,16427.0
2025-03-14 10:55:00,169.87,170.5,169.65,170.48,35220.0,169.3211,169.9491,169.1018,169.9291,35220.0
2025-03-14 11:00:00,170.51,170.58,170.15,170.45,64989.0,169.959,170.0288,169.6002,169.8992,64989.0
2025-03-14 11:05:00,170.45,170.55,170.11,170.26,22082.0,169.8992,169.9989,169.5603,169.7098,22082.0
2025-03-14 11:10:00,170.19,170.74,170.19,170.54,13335.0,169.6401,170.1883,169.6401,169.9889,13335.0
2025-03-14 11:15:00,170.64,170.74,170.42,170.49,14406.0,170.0886,170.1883,169.8693,169.9391,14406.0
2025-03-14 11:20:00,170.57,171.37,170.57,171.26,98772.0,170.0188,170.8162,170.0188,170.7066,98772.0
2025-03-14 11:25:00,171.26,171.44,170.92,171.04,30708.0,170.7066,170.886,170.3677,170.4873,30708.0
2025-03-14 11:30:00,171.1,171.61,171.1,171.56,40176.0,170.5471,171.0555,170.5471,171.0056,40176.0
2025-03-14 11:35:00,171.53,171.67,171.35,171.58,32637.0,170.9757,171.1153,170.7963,171.0256,32637.0
2025-03-14 11:40:00,171.53,171.8,171.46,171.8,38921.0,170.9757,171.2449,170.906,171.2449,38921.0
2025-03-14 11:45:00,171.81,171.81,170.92,171.31,37930.0,171.2548,171.2548,170.3677,170.7564,37930.0
2025-03-14 11:50:00,171.37,171.52,171.18,171.43,26566.0,170.8162,170.9658,170.6269,170.876,26566.0
2025-03-14 11:55:00,171.46,171.81,171.37,171.55,23746.0,170.906,171.2548,170.8162,170.9957,23746.0
2025-03-14 12:00:00,171.55,171.6,171.25,171.34,10056.0,170.9957,171.0455,170.6966,170.7863,10056.0
2025-03-14 12:05:00,171.34,171.52,170.97,171.03,40467.0,170.7863,170.9658,170.4175,170.4773,40467.0
2025-03-14 12:10:00,171.04,171.15,170.78,170.97,32851.0,170.4873,170.597,170.2281,170.4175,32851.0
2025-03-14 12:15:00,171.0,171.0,170.49,170.72,47799.0,170.4474,170.4474,169.9391,170.1683,47799.0
2025-03-14 12:20:00,170.72,171.08,170.72,171.01,30306.0,170.1683,170.5272,170.1683,170.4574,30306.0
2025-03-14 12:25:00,171.05,171.14,170.67,170.77,14511.0,170.4973,170.587,170.1185,170.2182,14511.0
2025-03-14 12:30:00,170.82,171.01,170.79,170.88,13585.0,170.268,170.4574,170.2381,170.3278,13585.0
2025-03-14 12:35:00,170.87,171.36,170.87,171.06,20230.0,170.3179,170.8063,170.3179,170.5072,20230.0
2025-03-14 12:40:00,171.0,171.25,170.99,171.19,11890.0,170.4474,170.6966,170.4375,170.6368,11890.0
2025-03-14 12:45:00,171.17,171.24,170.95,171.12,28774.0,170.6169,170.6867,170.3976,170.567,28774.0
2025-03-14 12:50:00,171.19,171.52,171.09,171.52,17668.0,170.6368,170.9658,170.5371,170.9658,17668.0
2025-03-14 12:55:00,171.51,171.65,171.28,171.61,52553.0,170.9558,171.0953,170.7265,171.0555,52553.0
2025-03-14 13:00:00,171.54,171.69,171.34,171.5,31705.0,170.9857,171.1352,170.7863,170.9458,31705.0
2025-03-14 13:05:00,171.52,171.7,171.39,171.44,8842.0,170.9658,171.1452,170.8362,170.886,8842.0
2025-03-14 13:10:00,171.36,171.43,171.17,171.3,7403.0,170.8063,170.876,170.6169,170.7465,7403.0
2025-03-14 13:15:00,171.34,171.44,171.18,171.21,10837.0,170.7863,170.886,170.6269,170.6568,10837.0
2025-03-14 13:20:00,171.2,171.42,171.18,171.31,13442.0,170.6468,170.8661,170.6269,170.7564,13442.0
2025-03-14 13:25:00,171.36,171.5,171.26,171.26,12938.0,170.8063,170.9458,170.7066,170.7066,12938.0
2025-03-14 13:30:00,171.31,171.49,170.97,171.11,12777.0,170.7564,170.9359,170.4175,170.5571,12777.0
2025-03-14 13:35:00,171.05,171.17,170.82,171.0,10465.0,170.4973,170.6169,170.268,170.4474,10465.0
2025-03-14 13:40:00,171.0,171.0,170.44,170.51,10112.0,170.4474,170.4474,169.8892,169.959,10112.0
2025-03-14 13:45:00,170.51,170.51,170.19,170.19,7142.0,169.959,169.959,169.6401,169.6401,7142.0
2025-03-14 13:50:00,170.2,170.55,170.19,170.55,8416.0,169.65,169.9989,169.6401,169.9989,8416.0
2025-03-14 13:55:00,170.44,170.48,170.16,170.16,6975.0,169.8892,169.9291,169.6102,169.6102,6975.0
2025-03-14 14:00:00,170.22,170.77,170.21,170.71,12057.0,169.67,170.2182,169.66,170.1584,12057.0
2025-03-14 14:05:00,170.71,170.92,170.7,170.77,11282.0,170.1584,170.3677,170.1484,170.2182,11282.0
2025-03-14 14:10:00,170.83,170.95,170.61,170.62,11625.0,170.278,170.3976,170.0587,170.0687,11625.0
2025-03-14 14:15:00,170.69,170.8,170.53,170.75,6085.0,170.1384,170.2481,169.979,170.1982,6085.0
2025-03-14 14:20:00,170.75,170.88,170.68,170.76,15489.0,170.1982,170.3278,170.1285,170.2082,15489.0
2025-03-14 14:25:00,170.78,171.08,170.73,171.02,21949.0,170.2281,170.5272,170.1783,170.4674,21949.0
2025-03-14 14:30:00,170.98,171.39,170.98,171.33,31310.0,170.4275,170.8362,170.4275,170.7764,31310.0
2025-03-14 14:35:00,171.33,171.71,171.17,171.7,39859.0,170.7764,171.1551,170.6169,171.1452,39859.0
2025-03-14 14:40:00,171.65,171.8,171.34,171.38,61406.0,171.0953,171.2449,170.7863,170.8262,61406.0
2025-03-14 14:45:00,171.37,171.58,171.37,171.49,25023.0,170.8162,171.0256,170.8162,170.9359,25023.0
2025-03-14 14:50:00,171.52,171.52,171.12,171.27,32525.0,170.9658,170.9658,170.567,170.7166,32525.0
2025-03-14 14:55:00,171.21,171.27,171.0,171.1,16489.0,170.6568,170.7166,170.4474,170.5471,16489.0
2025-03-14 15:00:00,171.13,171.54,171.08,171.54,18190.0,170.577,170.9857,170.5272,170.9857,18190.0
2025-03-14 15:05:00,171.47,171.6,171.37,171.58,19365.0,170.9159,171.0455,170.8162,171.0256,19365.0
2025-03-14 15:10:00,171.6,171.85,171.46,171.72,18424.0,171.0455,171.2947,170.906,171.1651,18424.0
2025-03-14 15:15:00,171.69,171.74,171.59,171.65,18706.0,171.1352,171.185,171.0355,171.0953,18706.0
2025-03-14 15:20:00,171.69,171.75,171.45,171.58,17940.0,171.1352,171.195,170.896,171.0256,17940.0
2025-03-14 15:25:00,171.64,171.77,171.4,171.47,23308.0,171.0854,171.2149,170.8461,170.9159,23308.0
2025-03-14 15:30:00,171.53,171.62,171.41,171.45,23299.0,170.9757,171.0654,170.8561,170.896,23299.0
2025-03-14 15:35:00,171.45,171.56,171.26,171.31,33278.0,170.896,171.0056,170.7066,170.7564,33278.0
2025-03-14 15:40:00,171.25,171.42,171.08,171.12,27323.0,170.6966,170.8661,170.5272,170.567,27323.0
2025-03-14 15:45:00,171.13,171.46,171.08,171.35,24197.0,170.577,170.906,170.5272,170.7963,24197.0
2025-03-14 15:50:00,171.35,171.78,171.08,171.75,50696.0,170.7963,171.2249,170.5272,171.195,50696.0
2025-03-14 15:55:00,171.8,172.24,171.74,171.86,192305.0,171.2449,171.6834,171.185,171.3047,192305.0
2025-03-17 09:30:00,170.0,170.06,169.27,169.72,70754.0,169.4507,169.5105,168.723,169.1716,70754.0
2025-03-17 09:35:00,169.76,170.74,169.4,169.91,18308.0,169.2114,170.1883,168.8526,169.361,18308.0
2025-03-17 09:40:00,169.85,171.21,169.85,170.85,30926.0,169.3012,170.6568,169.3012,170.2979,30926.0
2025-03-17 09:45:00,170.95,171.08,169.61,169.62,20829.0,170.3976,170.5272,169.0619,169.0719,20829.0
2025-03-17 09:50:00,169.7,170.41,169.35,169.96,19049.0,169.1516,169.8593,168.8028,169.4108,19049.0
2025-03-17 09:55:00,170.04,170.17,169.54,169.63,15156.0,169.4905,169.6201,168.9922,169.0819,15156.0
2025-03-17 10:00:00,169.67,170.11,169.43,170.0,40501.0,169.1217,169.5603,168.8825,169.4507,40501.0
2025-03-17 10:05:00,170.02,170.44,169.82,170.17,26099.0,169.4706,169.8892,169.2712,169.6201,26099.0
2025-03-17 10:10:00,170.19,170.74,170.15,170.38,21076.0,169.6401,170.1883,169.6002,169.8294,21076.0
2025-03-17 10:15:00,170.51,170.63,170.17,170.59,11519.0,169.959,170.0786,169.6201,170.0388,11519.0
2025-03-17 10:20:00,170.59,170.9,170.24,170.34,40288.0,170.0388,170.3478,169.6899,169.7896,40288.0
2025-03-17 10:25:00,170.23,170.56,169.76,169.76,37979.0,169.6799,170.0089,169.2114,169.2114,37979.0
2025-03-17 10:30:00,169.78,170.4,169.64,170.17,18388.0,169.2314,169.8494,169.0918,169.6201,18388.0
2025-03-17 10:35:00,170.16,170.31,169.8,170.3,7979.0,169.6102,169.7597,169.2513,169.7497,7979.0
2025-03-17 10:40:00,170.25,170.83,170.17,170.66,13977.0,169.6999,170.278,169.6201,170.1085,13977.0
2025-03-17 10:45:00,170.58,170.77,170.34,170.72,13631.0,170.0288,170.2182,169.7896,170.1683,13631.0
2025-03-17 10:50:00,170.72,170.88,170.47,170.84,15462.0,170.1683,170.3278,169.9191,170.288,15462.0
2025-03-17 10:55:00,170.78,170.93,170.41,170.7,27891.0,170.2281,170.3777,169.8593,170.1484,27891.0
2025-03-17 11:00:00,170.69,171.15,170.53,170.74,23310.0,170.1384,170.597,169.979,170.1883,23310.0
2025-03-17 11:05:00,170.72,171.03,170.6,170.95,8457.0,170.1683,170.4773,170.0487,170.3976,8457.0
2025-03-17 11:10:00,170.9,171.47,170.8,171.38,9773.0,170.3478,170.9159,170.2481,170.8262,9773.0
2025-03-17 11:15:00,171.4,171.75,171.19,171.68,17212.0,170.8461,171.195,170.6368,171.1252,17212.0
2025-03-17 11:20:00,171.74,172.11,171.68,171.96,10011.0,171.185,171.5538,171.1252,171.4043,10011.0
2025-03-17 11:25:00,171.9,172.05,171.76,171.92,25226.0,171.3445,171.494,171.205,171.3645,25226.0
2025-03-17 11:30:00,171.6,171.83,171.19,171.19,17135.0,171.0455,171.2748,170.6368,170.6368,17135.0
2025-03-17 11:35:00,171.26,171.44,171.03,171.11,26078.0,170.7066,170.886,170.4773,170.5571,26078.0
2025-03-17 11:40:00,171.11,171.35,171.03,171.28,13541.0,170.5571,170.7963,170.4773,170.7265,13541.0
2025-03-17 11:45:00,171.28,171.54,171.12,171.42,16463.0,170.7265,170.9857,170.567,170.8661,16463.0
2025-03-17 11:50:00,171.42,171.64,171.31,171.53,8543.0,170.8661,171.0854,170.7564,170.9757,8543.0
2025-03-17 11:55:00,171.6,171.67,171.35,171.35,11485.0,171.0455,171.1153,170.7963,170.7963,11485.0
2025-03-17 12:00:00,171.35,171.53,171.23,171.45,8277.0,170.7963,170.9757,170.6767,170.896,8277.0
2025-03-17 12:05:00,171.49,172.08,171.45,172.08,10079.0,170.9359,171.5239,170.896,171.5239,10079.0
2025-03-17 12:10:00,172.08,172.08,171.67,171.91,11789.0,171.5239,171.5239,171.1153,171.3545,11789.0
2025-03-17 12:15:00,171.88,171.92,171.44,171.61,10362.0,171.3246,171.3645,170.886,171.0555,10362.0
2025-03-17 12:20:00,171.52,171.58,171.28,171.43,8432.0,170.9658,171.0256,170.7265,170.876,8432.0
2025-03-17 12:25:00,171.45,171.51,171.35,171.37,7830.0,170.896,170.9558,170.7963,170.8162,7830.0
2025-03-17 12:30:00,171.42,171.59,171.3,171.54,6233.0,170.8661,171.0355,170.7465,170.9857,6233.0
2025-03-17 12:35:00,171.64,171.79,171.52,171.63,14776.0,171.0854,171.2349,170.9658,171.0754,14776.0
2025-03-17 12:40:00,171.58,171.72,171.32,171.68,17406.0,171.0256,171.1651,170.7664,171.1252,17406.0
2025-03-17 12:45:00,171.63,171.89,171.52,171.84,18829.0,171.0754,171.3346,170.9658,171.2847,18829.0
2025-03-17 12:50:00,171.79,172.11,171.56,171.98,14396.0,171.2349,171.5538,171.0056,171.4243,14396.0
2025-03-17 12:55:00,171.98,172.12,171.86,171.94,12104.0,171.4243,171.5638,171.3047,171.3844,12104.0
2025-03-17 13:00:00,171.94,172.07,171.89,171.94,26094.0,171.3844,171.514,171.3346,171.3844,26094.0
2025-03-17 13:05:00,171.99,172.2,171.97,172.02,9983.0,171.4342,171.6436,171.4143,171.4641,9983.0
2025-03-17 13:10:00,172.11,172.48,172.0,172.33,14833.0,171.5538,171.9227,171.4442,171.7731,14833.0
2025-03-17 13:15:00,172.21,172.21,172.03,172.06,9408.0,171.6535,171.6535,171.4741,171.504,9408.0
2025-03-17 13:20:00,172.1,172.33,171.96,172.14,19428.0,171.5439,171.7731,171.4043,171.5838,19428.0
2025-03-17 13:25:00,172.11,172.28,172.0,172.09,11313.0,171.5538,171.7233,171.4442,171.5339,11313.0
2025-03-17 13:30:00,172.16,172.28,172.1,172.2,12476.0,171.6037,171.7233,171.5439,171.6436,12476.0
2025-03-17 13:35:00,172.23,172.5,172.13,172.45,15420.0,171.6735,171.9426,171.5738,171.8928,15420.0
2025-03-17 13:40:00,172.41,172.47,164.48,165.62,679227.0,171.8529,171.9127,163.9485,165.0848,679227.0
2025-03-17 13:45:00,165.59,167.34,162.49,162.78,640435.0,165.0549,166.7993,161.9649,162.254,640435.0
2025-03-17 13:50:00,162.72,164.49,161.35,163.87,741467.0,162.1942,163.9585,160.8286,163.3405,741467.0
2025-03-17 13:55:00,163.88,165.45,162.81,164.95,380828.0,163.3504,164.9154,162.2839,164.417,380828.0
2025-03-17 14:00:00,164.96,165.2,162.16,162.95,411789.0,164.427,164.6662,161.636,162.4234,411789.0
2025-03-17 14:05:00,162.85,163.9,162.32,162.84,292636.0,162.3238,163.3704,161.7955,162.3138,292636.0
2025-03-17 14:10:00,162.84,163.28,161.15,161.29,367231.0,162.3138,162.7524,160.6293,160.7688,367231.0
2025-03-17 14:15:00,161.32,161.65,159.91,160.41,543137.0,160.7987,161.1276,159.3933,159.8917,543137.0
2025-03-17 14:20:00,160.54,161.4,159.95,160.83,386736.0,160.0212,160.8785,159.4331,160.3103,386736.0
2025-03-17 14:25:00,160.86,162.39,160.54,162.24,354331.0,160.3402,161.8653,160.0212,161.7157,354331.0
2025-03-17 14:30:00,162.1,163.31,161.74,161.97,418509.0,161.5762,162.7823,161.2174,161.4466,418509.0
2025-03-17 14:35:00,161.98,163.32,161.65,162.49,199526.0,161.4566,162.7923,161.1276,161.9649,199526.0
2025-03-17 14:40:00,162.54,164.57,162.31,164.54,234404.0,162.0148,164.0382,161.7855,164.0083,234404.0
2025-03-17 14:45:00,164.55,165.41,163.9,165.39,211346.0,164.0183,164.8755,163.3704,164.8556,211346.0
2025-03-17 14:50:00,165.35,165.69,164.04,164.22,174279.0,164.8157,165.1546,163.5099,163.6893,174279.0
2025-03-17 14:55:00,164.5,165.0,163.96,164.8,210351.0,163.9684,164.4668,163.4302,164.2675,210351.0
2025-03-17 15:00:00,164.8,164.84,163.91,164.32,117856.0,164.2675,164.3073,163.3803,163.789,117856.0
2025-03-17 15:05:00,164.22,164.46,163.56,163.86,115905.0,163.6893,163.9286,163.0315,163.3305,115905.0
2025-03-17 15:10:00,163.77,164.36,163.18,163.39,173895.0,163.2408,163.8289,162.6527,162.862,173895.0
2025-03-17 15:15:00,163.44,164.58,163.31,164.23,96695.0,162.9119,164.0482,162.7823,163.6993,96695.0
2025-03-17 15:20:00,164.25,164.9,164.1,164.71,122729.0,163.7192,164.3671,163.5697,164.1778,122729.0
2025-03-17 15:25:00,164.71,165.69,164.69,165.39,140109.0,164.1778,165.1546,164.1578,164.8556,140109.0
2025-03-17 15:30:00,165.31,165.62,164.63,164.98,105975.0,164.7758,165.0848,164.098,164.4469,105975.0
2025-03-17 15:35:00,164.93,166.2,164.16,165.0,291487.0,164.3971,165.6629,163.6295,164.4668,291487.0
2025-03-17 15:40:00,165.11,165.51,164.66,165.1,235899.0,164.5765,164.9752,164.1279,164.5665,235899.0
2025-03-17 15:45:00,165.05,165.76,164.98,165.34,150919.0,164.5167,165.2244,164.4469,164.8057,150919.0
2025-03-17 15:50:00,165.46,165.6,164.97,165.3,218197.0,164.9253,165.0649,164.4369,164.7659,218197.0
2025-03-17 15:55:00,165.25,165.38,164.82,165.26,459704.0,164.716,164.8456,164.2874,164.726,459704.0
2025-03-18 09:30:00,165.61,166.69,165.18,165.8,78116.0,165.0749,166.1514,164.6462,165.2642,78116.0
2025-03-18 09:35:00,165.8,166.17,164.92,165.26,22726.0,165.2642,165.633,164.3871,164.726,22726.0
2025-03-18 09:40:00,165.1,166.21,164.84,165.58,25490.0,164.5665,165.6729,164.3073,165.045,25490.0
2025-03-18 09:45:00,165.74,166.0,165.04,165.82,61599.0,165.2044,165.4636,164.5067,165.2842,61599.0
2025-03-18 09:50:00,165.75,166.09,165.09,165.58,18259.0,165.2144,165.5533,164.5565,165.045,18259.0
2025-03-18 09:55:00,165.52,165.52,164.57,165.18,43483.0,164.9851,164.9851,164.0382,164.6462,43483.0
2025-03-18 10:00:00,165.07,165.86,165.0,165.53,69023.0,164.5366,165.324,164.4668,164.9951,69023.0
2025-03-18 10:05:00,165.53,166.27,165.14,165.97,54990.0,164.9951,165.7327,164.6064,165.4337,54990.0
2025-03-18 10:10:00,165.85,166.59,165.77,166.05,60959.0,165.3141,166.0517,165.2343,165.5134,60959.0
2025-03-18 10:15:00,165.99,166.51,165.87,166.25,56487.0,165.4536,165.9719,165.334,165.7128,56487.0
2025-03-18 10:20:00,166.25,167.04,166.0,166.3,62296.0,165.7128,166.5002,165.4636,165.7626,62296.0
2025-03-18 10:25:00,166.45,166.6,166.06,166.27,28577.0,165.9121,166.0617,165.5234,165.7327,28577.0
2025-03-18 10:30:00,166.34,166.81,166.17,166.48,41456.0,165.8025,166.271,165.633,165.942,41456.0
2025-03-18 10:35:00,166.46,166.89,166.34,166.81,47561.0,165.9221,166.3507,165.8025,166.271,47561.0
2025-03-18 10:40:00,166.82,166.89,166.06,166.06,21440.0,166.2809,166.3507,165.5234,165.5234,21440.0
2025-03-18 10:45:00,166.15,166.85,166.06,166.52,38843.0,165.6131,166.3108,165.5234,165.9819,38843.0
2025-03-18 10:50:00,166.62,167.31,166.41,167.18,65023.0,166.0816,166.7694,165.8723,166.6398,65023.0
2025-03-18 10:55:00,167.22,167.37,166.75,166.99,53678.0,166.6797,166.8292,166.2112,166.4504,53678.0
2025-03-18 11:00:00,167.04,167.35,166.65,167.28,40284.0,166.5002,166.8092,166.1115,166.7395,40284.0
2025-03-18 11:05:00,167.19,167.21,166.76,166.89,13161.0,166.6497,166.6697,166.2211,166.3507,13161.0
2025-03-18 11:10:00,166.89,167.08,166.77,166.95,24498.0,166.3507,166.5401,166.2311,166.4105,24498.0
2025-03-18 11:15:00,166.9,167.25,166.77,167.22,26663.0,166.3607,166.7096,166.2311,166.6797,26663.0
2025-03-18 11:20:00,167.19,167.28,166.96,167.04,20429.0,166.6497,166.7395,166.4205,166.5002,20429.0
2025-03-18 11:25:00,167.09,167.29,166.45,166.53,33678.0,166.5501,166.7494,165.9121,165.9919,33678.0
2025-03-18 11:30:00,166.46,167.01,166.41,166.83,28299.0,165.9221,166.4703,165.8723,166.2909,28299.0
2025-03-18 11:35:00,166.84,167.3,166.82,167.25,58436.0,166.3009,166.7594,166.2809,166.7096,58436.0
2025-03-18 11:40:00,167.29,167.29,167.1,167.17,17009.0,166.7494,166.7494,166.56,166.6298,17009.0
2025-03-18 11:45:00,167.25,167.25,166.95,167.0,19562.0,166.7096,166.7096,166.4105,166.4604,19562.0
2025-03-18 11:50:00,166.99,167.19,166.89,167.1,16913.0,166.4504,166.6497,166.3507,166.56,16913.0
2025-03-18 11:55:00,167.09,167.26,167.01,167.19,23348.0,166.5501,166.7195,166.4703,166.6497,23348.0
2025-03-18 12:00:00,167.19,167.33,166.99,167.22,19464.0,166.6497,166.7893,166.4504,166.6797,19464.0
2025-03-18 12:05:00,167.22,167.58,167.19,167.51,33605.0,166.6797,167.0385,166.6497,166.9687,33605.0
2025-03-18 12:10:00,167.53,168.0,167.47,167.78,29186.0,166.9886,167.4571,166.9288,167.2378,29186.0
2025-03-18 12:15:00,167.83,167.89,167.51,167.59,19420.0,167.2877,167.3475,166.9687,167.0485,19420.0
2025-03-18 12:20:00,167.6,168.0,167.58,167.94,17938.0,167.0584,167.4571,167.0385,167.3973,17938.0
2025-03-18 12:25:00,167.94,168.28,167.83,168.05,33175.0,167.3973,167.7362,167.2877,167.507,33175.0
2025-03-18 12:30:00,168.01,168.13,167.85,167.97,13647.0,167.4671,167.5867,167.3076,167.4272,13647.0
2025-03-18 12:35:00,168.0,168.03,167.63,167.75,13172.0,167.4571,167.487,167.0883,167.2079,13172.0
2025-03-18 12:40:00,167.75,167.96,167.44,167.55,25554.0,167.2079,167.4173,166.8989,167.0086,25554.0
2025-03-18 12:45:00,167.55,167.72,167.49,167.62,42181.0,167.0086,167.178,166.9488,167.0784,42181.0
2025-03-18 12:50:00,167.72,167.89,167.49,167.68,40264.0,167.178,167.3475,166.9488,167.1382,40264.0
2025-03-18 12:55:00,167.69,167.91,167.68,167.8,20634.0,167.1481,167.3674,167.1382,167.2578,20634.0
2025-03-18 13:00:00,167.74,167.76,167.34,167.55,14580.0,167.198,167.2179,166.7993,167.0086,14580.0
2025-03-18 13:05:00,167.49,167.5,166.99,167.07,12615.0,166.9488,166.9587,166.4504,166.5301,12615.0
2025-03-18 13:10:00,167.02,167.6,166.9,167.4,29346.0,166.4803,167.0584,166.3607,166.8591,29346.0
2025-03-18 13:15:00,167.5,167.94,167.29,167.73,72459.0,166.9587,167.3973,166.7494,167.188,72459.0
2025-03-18 13:20:00,167.73,168.17,167.7,168.17,20772.0,167.188,167.6266,167.1581,167.6266,20772.0
2025-03-18 13:25:00,168.17,168.23,167.72,167.82,24053.0,167.6266,167.6864,167.178,167.2777,24053.0
2025-03-18 13:30:00,167.74,168.09,167.61,168.09,16718.0,167.198,167.5468,167.0684,167.5468,16718.0
2025-03-18 13:35:00,168.1,168.66,168.05,168.52,20118.0,167.5568,168.115,167.507,167.9755,20118.0
2025-03-18 13:40:00,168.48,168.51,168.22,168.25,19605.0,167.9356,167.9655,167.6764,167.7063,19605.0
2025-03-18 13:45:00,168.25,168.51,168.19,168.48,18001.0,167.7063,167.9655,167.6465,167.9356,18001.0
2025-03-18 13:50:00,168.41,168.71,168.37,168.59,29442.0,167.8658,168.1648,167.8259,168.0452,29442.0
2025-03-18 13:55:00,168.53,168.55,168.12,168.21,32392.0,167.9854,168.0054,167.5767,167.6665,32392.0
2025-03-18 14:00:00,168.19,168.36,168.04,168.13,48523.0,167.6465,167.816,167.497,167.5867,48523.0
2025-03-18 14:05:00,168.13,168.38,168.07,168.28,35849.0,167.5867,167.8359,167.5269,167.7362,35849.0
2025-03-18 14:10:00,168.28,168.31,167.84,167.97,22690.0,167.7362,167.7661,167.2976,167.4272,22690.0
2025-03-18 14:15:00,167.89,168.39,167.89,168.35,18600.0,167.3475,167.8459,167.3475,167.806,18600.0
2025-03-18 14:20:00,168.32,168.75,168.32,168.63,25084.0,167.7761,168.2047,167.7761,168.0851,25084.0
2025-03-18 14:25:00,168.57,168.68,168.18,168.24,21543.0,168.0253,168.1349,167.6365,167.6964,21543.0
2025-03-18 14:30:00,168.33,168.5,168.26,168.32,12809.0,167.7861,167.9555,167.7163,167.7761,12809.0
2025-03-18 14:35:00,168.48,168.67,168.48,168.54,16411.0,167.9356,168.125,167.9356,167.9954,16411.0
2025-03-18 14:40:00,168.52,168.67,168.37,168.64,58212.0,167.9755,168.125,167.8259,168.0951,58212.0
2025-03-18 14:45:00,168.63,168.97,168.58,168.77,27270.0,168.0851,168.424,168.0353,168.2246,27270.0
2025-03-18 14:50:00,168.81,169.12,168.71,168.85,59800.0,168.2645,168.5735,168.1648,168.3044,59800.0
2025-03-18 14:55:00,168.78,168.89,168.55,168.69,26737.0,168.2346,168.3443,168.0054,168.1449,26737.0
2025-03-18 15:00:00,168.61,168.98,168.55,168.92,15212.0,168.0652,168.434,168.0054,168.3742,15212.0
2025-03-18 15:05:00,168.92,169.02,168.79,168.95,23365.0,168.3742,168.4738,168.2446,168.4041,23365.0
2025-03-18 15:10:00,168.89,168.98,168.67,168.95,17752.0,168.3443,168.434,168.125,168.4041,17752.0
2025-03-18 15:15:00,168.9,169.07,168.83,168.99,18823.0,168.3542,168.5237,168.2844,168.4439,18823.0
2025-03-18 15:20:00,168.99,169.17,168.94,169.06,27676.0,168.4439,168.6233,168.3941,168.5137,27676.0
2025-03-18 15:25:00,169.06,169.38,168.86,169.12,32322.0,168.5137,168.8327,168.3144,168.5735,32322.0
2025-03-18 15:30:00,169.19,169.4,169.08,169.34,31155.0,168.6433,168.8526,168.5336,168.7928,31155.0
2025-03-18 15:35:00,169.34,169.34,169.07,169.25,18470.0,168.7928,168.7928,168.5237,168.7031,18470.0
2025-03-18 15:40:00,169.24,169.47,168.99,169.22,40789.0,168.6931,168.9224,168.4439,168.6732,40789.0
2025-03-18 15:45:00,169.24,169.28,168.75,168.97,42673.0,168.6931,168.733,168.2047,168.424,42673.0
2025-03-18 15:50:00,169.01,169.45,169.0,169.14,108300.0,168.4639,168.9024,168.4539,168.5934,108300.0
2025-03-18 15:55:00,169.14,169.17,168.79,168.85,208950.0,168.5934,168.6233,168.2446,168.3044,208950.0
2025-03-19 09:30:00,168.0,168.36,167.18,167.52,41052.0,167.4571,167.816,166.6398,166.9787,41052.0
2025-03-19 09:35:00,167.59,167.72,166.05,167.32,25055.0,167.0485,167.178,165.5134,166.7793,25055.0
2025-03-19 09:40:00,167.21,167.59,166.82,167.29,10951.0,166.6697,167.0485,166.2809,166.7494,10951.0
2025-03-19 09:45:00,167.5,168.41,167.34,168.13,36748.0,166.9587,167.8658,166.7993,167.5867,36748.0
2025-03-19 09:50:00,168.14,168.26,167.58,167.99,9410.0,167.5967,167.7163,167.0385,167.4472,9410.0
2025-03-19 09:55:00,167.99,168.12,167.66,167.8,8936.0,167.4472,167.5767,167.1182,167.2578,8936.0
2025-03-19 10:00:00,167.9,169.0,167.9,169.0,20758.0,167.3575,168.4539,167.3575,168.4539,20758.0
2025-03-19 10:05:00,168.93,170.43,168.86,169.98,83827.0,168.3841,169.8793,168.3144,169.4307,83827.0
2025-03-19 10:10:00,170.0,170.0,169.52,169.75,26645.0,169.4507,169.4507,168.9722,169.2015,26645.0
2025-03-19 10:15:00,169.68,169.78,169.23,169.42,23672.0,169.1317,169.2314,168.6832,168.8725,23672.0
2025-03-19 10:20:00,169.52,170.0,169.45,169.75,15922.0,168.9722,169.4507,168.9024,169.2015,15922.0
2025-03-19 10:25:00,169.9,169.9,169.55,169.61,19192.0,169.351,169.351,169.0021,169.0619,19192.0
2025-03-19 10:30:00,169.68,170.33,169.53,170.33,21462.0,169.1317,169.7796,168.9822,169.7796,21462.0
2025-03-19 10:35:00,170.29,170.73,170.05,170.28,45121.0,169.7397,170.1783,169.5005,169.7298,45121.0
2025-03-19 10:40:00,170.28,170.45,169.92,170.21,26157.0,169.7298,169.8992,169.3709,169.66,26157.0
2025-03-19 10:45:00,170.07,170.77,170.04,170.64,33044.0,169.5204,170.2182,169.4905,170.0886,33044.0
2025-03-19 10:50:00,170.68,170.77,170.33,170.59,42198.0,170.1285,170.2182,169.7796,170.0388,42198.0
2025-03-19 10:55:00,170.49,170.71,170.33,170.7,33768.0,169.9391,170.1584,169.7796,170.1484,33768.0
2025-03-19 11:00:00,170.7,170.93,170.51,170.78,40451.0,170.1484,170.3777,169.959,170.2281,40451.0
2025-03-19 11:05:00,170.78,171.15,170.67,171.11,30255.0,170.2281,170.597,170.1185,170.5571,30255.0
2025-03-19 11:10:00,171.06,171.07,170.66,170.81,24211.0,170.5072,170.5172,170.1085,170.2581,24211.0
2025-03-19 11:15:00,170.78,170.87,170.41,170.5,27071.0,170.2281,170.3179,169.8593,169.9491,27071.0
2025-03-19 11:20:00,170.51,170.98,170.35,170.8,122264.0,169.959,170.4275,169.7995,170.2481,122264.0
2025-03-19 11:25:00,170.69,170.8,170.49,170.59,25298.0,170.1384,170.2481,169.9391,170.0388,25298.0
2025-03-19 11:30:00,170.59,171.08,170.59,170.99,16044.0,170.0388,170.5272,170.0388,170.4375,16044.0
2025-03-19 11:35:00,170.99,171.05,170.69,171.03,13589.0,170.4375,170.4973,170.1384,170.4773,13589.0
2025-03-19 11:40:00,171.01,171.09,170.79,170.95,38349.0,170.4574,170.5371,170.2381,170.3976,38349.0
2025-03-19 11:45:00,170.96,171.35,170.81,171.35,22591.0,170.4076,170.7963,170.2581,170.7963,22591.0
2025-03-19 11:50:00,171.3,171.63,171.07,171.5,21936.0,170.7465,171.0754,170.5172,170.9458,21936.0
2025-03-19 11:55:00,171.54,171.54,170.99,171.11,11051.0,170.9857,170.9857,170.4375,170.5571,11051.0
2025-03-19 12:00:00,171.11,171.39,171.06,171.24,12292.0,170.5571,170.8362,170.5072,170.6867,12292.0
2025-03-19 12:05:00,171.29,171.53,171.17,171.4,16042.0,170.7365,170.9757,170.6169,170.8461,16042.0
2025-03-19 12:10:00,171.42,171.62,171.23,171.31,15225.0,170.8661,171.0654,170.6767,170.7564,15225.0
2025-03-19 12:15:00,171.31,171.5,171.21,171.26,31253.0,170.7564,170.9458,170.6568,170.7066,31253.0
2025-03-19 12:20:00,171.25,171.31,171.07,171.11,21752.0,170.6966,170.7564,170.5172,170.5571,21752.0
2025-03-19 12:25:00,171.11,171.26,171.05,171.19,22002.0,170.5571,170.7066,170.4973,170.6368,22002.0
2025-03-19 12:30:00,171.22,171.3,170.98,171.11,15979.0,170.6667,170.7465,170.4275,170.5571,15979.0
2025-03-19 12:35:00,171.1,171.42,170.97,171.38,27916.0,170.5471,170.8661,170.4175,170.8262,27916.0
2025-03-19 12:40:00,171.34,171.38,171.17,171.38,6823.0,170.7863,170.8262,170.6169,170.8262,6823.0
2025-03-19 12:45:00,171.36,171.4,171.21,171.35,4805.0,170.8063,170.8461,170.6568,170.7963,4805.0
2025-03-19 12:50:00,171.38,171.46,171.26,171.31,10165.0,170.8262,170.906,170.7066,170.7564,10165.0
2025-03-19 12:55:00,171.28,171.36,171.01,171.14,12290.0,170.7265,170.8063,170.4574,170.587,12290.0
2025-03-19 13:00:00,171.08,171.22,170.97,171.14,10844.0,170.5272,170.6667,170.4175,170.587,10844.0
2025-03-19 13:05:00,171.19,171.21,171.04,171.07,16585.0,170.6368,170.6568,170.4873,170.5172,16585.0
2025-03-19 13:10:00,171.05,171.09,170.62,170.76,80649.0,170.4973,170.5371,170.0687,170.2082,80649.0
2025-03-19 13:15:00,170.72,170.94,170.72,170.92,6236.0,170.1683,170.3876,170.1683,170.3677,6236.0
2025-03-19 13:20:00,170.92,171.0,170.84,170.98,15076.0,170.3677,170.4474,170.288,170.4275,15076.0
2025-03-19 13:25:00,170.93,171.08,170.8,170.91,12177.0,170.3777,170.5272,170.2481,170.3577,12177.0
2025-03-19 13:30:00,170.94,171.11,170.84,171.08,6150.0,170.3876,170.5571,170.288,170.5272,6150.0
2025-03-19 13:35:00,171.09,171.4,171.03,171.31,9279.0,170.5371,170.8461,170.4773,170.7564,9279.0
2025-03-19 13:40:00,171.28,171.3,171.11,171.11,5326.0,170.7265,170.7465,170.5571,170.5571,5326.0
2025-03-19 13:45:00,171.18,171.18,170.91,171.0,17893.0,170.6269,170.6269,170.3577,170.4474,17893.0
2025-03-19 13:50:00,171.03,171.19,170.98,171.09,8688.0,170.4773,170.6368,170.4275,170.5371,8688.0
2025-03-19 13:55:00,171.06,171.19,170.97,171.03,7509.0,170.5072,170.6368,170.4175,170.4773,7509.0
2025-03-19 14:00:00,170.97,171.99,170.69,171.61,19749.0,170.4175,171.4342,170.1384,171.0555,19749.0
2025-03-19 14:05:00,171.51,171.76,171.2,171.69,13674.0,170.9558,171.205,170.6468,171.1352,13674.0
2025-03-19 14:10:00,171.68,172.08,171.68,171.96,20103.0,171.1252,171.5239,171.1252,171.4043,20103.0
2025-03-19 14:15:00,171.96,171.96,171.61,171.72,29792.0,171.4043,171.4043,171.0555,171.1651,29792.0
2025-03-19 14:20:00,171.72,171.98,171.56,171.8,15817.0,171.1651,171.4243,171.0056,171.2449,15817.0
2025-03-19 14:25:00,171.78,172.09,171.73,171.76,27066.0,171.2249,171.5339,171.1751,171.205,27066.0
2025-03-19 14:30:00,171.91,172.86,171.91,172.55,33291.0,171.3545,172.3014,171.3545,171.9924,33291.0
2025-03-19 14:35:00,172.61,172.79,172.26,172.48,17341.0,172.0522,172.2317,171.7034,171.9227,17341.0
2025-03-19 14:40:00,172.52,172.84,172.31,172.81,29567.0,171.9625,172.2815,171.7532,172.2516,29567.0
2025-03-19 14:45:00,172.8,173.17,172.7,172.95,33396.0,172.2416,172.6104,172.1419,172.3911,33396.0
2025-03-19 14:50:00,173.0,174.34,172.95,174.0,46816.0,172.441,173.7766,172.3911,173.4377,46816.0
2025-03-19 14:55:00,174.09,174.55,173.96,174.3,24797.0,173.5275,173.986,173.3979,173.7368,24797.0
2025-03-19 15:00:00,174.23,174.31,173.74,173.83,106718.0,173.667,173.7467,173.1786,173.2683,106718.0
2025-03-19 15:05:00,173.82,174.26,173.65,174.15,52081.0,173.2583,173.6969,173.0889,173.5873,52081.0
2025-03-19 15:10:00,174.15,174.37,173.7,174.04,71195.0,173.5873,173.8065,173.1387,173.4776,71195.0
2025-03-19 15:15:00,174.03,174.13,173.3,173.42,32697.0,173.4676,173.5673,172.74,172.8596,32697.0
2025-03-19 15:20:00,173.42,173.43,172.64,172.85,40285.0,172.8596,172.8696,172.0821,172.2915,40285.0
2025-03-19 15:25:00,172.94,172.94,171.8,172.22,36266.0,172.3812,172.3812,171.2449,171.6635,36266.0
2025-03-19 15:30:00,172.22,172.68,172.13,172.64,55477.0,171.6635,172.122,171.5738,172.0821,55477.0
2025-03-19 15:35:00,172.64,173.23,172.21,173.06,26726.0,172.0821,172.6702,171.6535,172.5008,26726.0
2025-03-19 15:40:00,172.93,173.48,172.92,173.21,55280.0,172.3712,172.9194,172.3612,172.6503,55280.0
2025-03-19 15:45:00,173.21,173.54,173.1,173.17,49272.0,172.6503,172.9792,172.5407,172.6104,49272.0
2025-03-19 15:50:00,173.14,173.15,172.79,172.92,79421.0,172.5805,172.5905,172.2317,172.3612,79421.0
2025-03-19 15:55:00,173.0,173.01,172.53,172.61,200116.0,172.441,172.4509,171.9725,172.0522,200116.0
2025-03-20 09:30:00,170.44,171.95,170.3,171.94,25049.0,169.8892,171.3944,169.7497,171.3844,25049.0
2025-03-20 09:35:00,172.31,172.57,171.57,171.88,18600.0,171.7532,172.0124,171.0156,171.3246,18600.0
2025-03-20 09:40:00,171.91,172.94,171.57,172.72,10171.0,171.3545,172.3812,171.0156,172.1619,10171.0
2025-03-20 09:45:00,172.89,173.6,172.89,173.54,15764.0,172.3313,173.039,172.3313,172.9792,15764.0
2025-03-20 09:50:00,173.45,173.94,173.0,173.87,28025.0,172.8895,173.3779,172.441,173.3082,28025.0
2025-03-20 09:55:00,173.78,174.66,173.76,174.6,24241.0,173.2185,174.0956,173.1985,174.0358,24241.0
2025-03-20 10:00:00,174.55,175.47,174.55,174.76,33307.0,173.986,174.903,173.986,174.1953,33307.0
2025-03-20 10:05:00,174.79,175.32,174.51,174.82,30099.0,174.2252,174.7535,173.9461,174.2551,30099.0
2025-03-20 10:10:00,174.86,174.86,174.09,174.09,9292.0,174.295,174.295,173.5275,173.5275,9292.0
2025-03-20 10:15:00,174.02,174.41,173.71,173.95,11334.0,173.4577,173.8464,173.1487,173.3879,11334.0
2025-03-20 10:20:00,173.95,174.56,173.93,174.49,14571.0,173.3879,173.9959,173.368,173.9262,14571.0
2025-03-20 10:25:00,174.49,174.73,174.02,174.12,41587.0,173.9262,174.1654,173.4577,173.5574,41587.0
2025-03-20 10:30:00,174.15,174.63,174.13,174.53,15205.0,173.5873,174.0657,173.5673,173.966,15205.0
2025-03-20 10:35:00,174.45,174.71,174.4,174.64,32342.0,173.8863,174.1454,173.8364,174.0757,32342.0
2025-03-20 10:40:00,174.54,174.85,174.39,174.73,16749.0,173.976,174.285,173.8265,174.1654,16749.0
2025-03-20 10:45:00,174.78,174.95,174.62,174.9,15588.0,174.2152,174.3847,174.0557,174.3348,15588.0
2025-03-20 10:50:00,174.87,175.04,174.81,174.94,27449.0,174.3049,174.4744,174.2451,174.3747,27449.0
2025-03-20 10:55:00,174.95,175.4,174.94,175.02,36511.0,174.3847,174.8332,174.3747,174.4544,36511.0
2025-03-20 11:00:00,175.06,175.38,174.91,174.99,36461.0,174.4943,174.8133,174.3448,174.4245,36461.0
2025-03-20 11:05:00,175.0,175.62,174.74,175.62,33498.0,174.4345,175.0525,174.1754,175.0525,33498.0
2025-03-20 11:10:00,175.63,175.82,175.5,175.5,16118.0,175.0625,175.2519,174.9329,174.9329,16118.0
2025-03-20 11:15:00,175.57,175.62,175.28,175.52,11299.0,175.0027,175.0525,174.7136,174.9528,11299.0
2025-03-20 11:20:00,175.51,175.75,175.47,175.69,16411.0,174.9429,175.1821,174.903,175.1223,16411.0
2025-03-20 11:25:00,175.63,175.79,175.37,175.41,11843.0,175.0625,175.222,174.8033,174.8432,11843.0
2025-03-20 11:30:00,175.5,175.54,175.14,175.16,11009.0,174.9329,174.9728,174.5741,174.594,11009.0
2025-03-20 11:35:00,175.16,175.29,174.94,175.29,10170.0,174.594,174.7236,174.3747,174.7236,10170.0
2025-03-20 11:40:00,175.29,175.71,175.24,175.48,23540.0,174.7236,175.1422,174.6737,174.913,23540.0
2025-03-20 11:45:00,175.55,175.95,175.52,175.76,20267.0,174.9827,175.3814,174.9528,175.1921,20267.0
2025-03-20 11:50:00,175.77,175.77,175.43,175.5,25466.0,175.202,175.202,174.8631,174.9329,25466.0
2025-03-20 11:55:00,175.45,175.54,175.15,175.29,63122.0,174.8831,174.9728,174.584,174.7236,63122.0
2025-03-20 12:00:00,175.18,175.74,175.07,175.3,35896.0,174.6139,175.1721,174.5043,174.7335,35896.0
2025-03-20 12:05:00,175.49,175.49,174.94,175.23,23965.0,174.9229,174.9229,174.3747,174.6638,23965.0
2025-03-20 12:10:00,175.18,175.28,174.93,175.26,10388.0,174.6139,174.7136,174.3647,174.6937,10388.0
2025-03-20 12:15:00,175.2,175.29,175.14,175.21,16953.0,174.6339,174.7236,174.5741,174.6438,16953.0
2025-03-20 12:20:00,175.21,175.21,174.91,175.15,15416.0,174.6438,174.6438,174.3448,174.584,15416.0
2025-03-20 12:25:00,175.1,175.22,174.65,174.76,16805.0,174.5342,174.6538,174.0856,174.1953,16805.0
2025-03-20 12:30:00,174.68,174.9,174.41,174.44,7122.0,174.1155,174.3348,173.8464,173.8763,7122.0
2025-03-20 12:35:00,174.36,174.86,174.29,174.74,8625.0,173.7966,174.295,173.7268,174.1754,8625.0
2025-03-20 12:40:00,174.57,174.74,174.47,174.66,9098.0,174.0059,174.1754,173.9062,174.0956,9098.0
2025-03-20 12:45:00,174.65,174.72,174.41,174.41,13910.0,174.0856,174.1554,173.8464,173.8464,13910.0
2025-03-20 12:50:00,174.31,174.65,174.31,174.61,11342.0,173.7467,174.0856,173.7467,174.0458,11342.0
2025-03-20 12:55:00,174.6,174.64,174.19,174.36,13797.0,174.0358,174.0757,173.6271,173.7966,13797.0
2025-03-20 13:00:00,174.4,174.53,174.28,174.47,8075.0,173.8364,173.966,173.7168,173.9062,8075.0
2025-03-20 13:05:00,174.53,175.04,174.53,175.02,10379.0,173.966,174.4744,173.966,174.4544,10379.0
2025-03-20 13:10:00,175.05,175.15,174.98,175.12,14506.0,174.4843,174.584,174.4146,174.5541,14506.0
2025-03-20 13:15:00,175.16,175.19,174.91,174.93,5419.0,174.594,174.6239,174.3448,174.3647,5419.0
2025-03-20 13:20:00,175.05,175.05,174.55,174.55,4744.0,174.4843,174.4843,173.986,173.986,4744.0
2025-03-20 13:25:00,174.62,174.62,173.94,174.05,2690.0,174.0557,174.0557,173.3779,173.4876,2690.0
2025-03-20 13:30:00,174.09,174.57,174.05,174.41,7387.0,173.5275,174.0059,173.4876,173.8464,7387.0
2025-03-20 13:35:00,174.42,174.65,174.36,174.65,4364.0,173.8564,174.0856,173.7966,174.0856,4364.0
2025-03-20 13:40:00,174.63,174.71,174.46,174.71,6666.0,174.0657,174.1454,173.8963,174.1454,6666.0
2025-03-20 13:45:00,174.72,174.89,174.57,174.57,5183.0,174.1554,174.3249,174.0059,174.0059,5183.0
2025-03-20 13:50:00,174.64,174.74,174.25,174.31,15719.0,174.0757,174.1754,173.6869,173.7467,15719.0
2025-03-20 13:55:00,174.24,174.41,174.06,174.35,28020.0,173.677,173.8464,173.4975,173.7866,28020.0
2025-03-20 14:00:00,174.34,174.5,174.26,174.41,8034.0,173.7766,173.9361,173.6969,173.8464,8034.0
2025-03-20 14:05:00,174.33,174.57,174.26,174.39,19662.0,173.7667,174.0059,173.6969,173.8265,19662.0
2025-03-20 14:10:00,174.39,174.64,174.33,174.34,16982.0,173.8265,174.0757,173.7667,173.7766,16982.0
2025-03-20 14:15:00,174.38,174.72,174.33,174.67,7559.0,173.8165,174.1554,173.7667,174.1056,7559.0
2025-03-20 14:20:00,174.61,174.62,174.28,174.28,8313.0,174.0458,174.0557,173.7168,173.7168,8313.0
2025-03-20 14:25:00,174.28,174.28,174.01,174.06,3547.0,173.7168,173.7168,173.4477,173.4975,3547.0
2025-03-20 14:30:00,173.96,174.13,173.75,174.03,5389.0,173.3979,173.5673,173.1886,173.4676,5389.0
2025-03-20 14:35:00,174.05,174.23,173.93,174.19,7625.0,173.4876,173.667,173.368,173.6271,7625.0
2025-03-20 14:40:00,174.09,174.18,173.97,174.03,3430.0,173.5275,173.6172,173.4078,173.4676,3430.0
2025-03-20 14:45:00,174.08,174.33,174.03,174.29,7964.0,173.5175,173.7667,173.4676,173.7268,7964.0
2025-03-20 14:50:00,174.41,174.71,174.35,174.62,7683.0,173.8464,174.1454,173.7866,174.0557,7683.0
2025-03-20 14:55:00,174.66,174.73,174.05,174.1,8942.0,174.0956,174.1654,173.4876,173.5374,8942.0
2025-03-20 15:00:00,174.1,174.56,174.1,174.56,7600.0,173.5374,173.9959,173.5374,173.9959,7600.0
2025-03-20 15:05:00,174.53,174.77,174.5,174.5,6164.0,173.966,174.2053,173.9361,173.9361,6164.0
2025-03-20 15:10:00,174.5,174.8,174.44,174.68,6891.0,173.9361,174.2352,173.8763,174.1155,6891.0
2025-03-20 15:15:00,174.7,174.83,174.56,174.77,10205.0,174.1355,174.2651,173.9959,174.2053,10205.0
2025-03-20 15:20:00,174.75,175.02,174.69,175.02,18050.0,174.1853,174.4544,174.1255,174.4544,18050.0
2025-03-20 15:25:00,175.07,175.07,174.43,174.43,19115.0,174.5043,174.5043,173.8664,173.8664,19115.0
2025-03-20 15:30:00,174.51,174.91,174.51,174.82,11605.0,173.9461,174.3448,173.9461,174.2551,11605.0
2025-03-20 15:35:00,174.77,175.04,174.71,174.88,11063.0,174.2053,174.4744,174.1454,174.3149,11063.0
2025-03-20 15:40:00,174.9,175.07,174.74,174.93,16290.0,174.3348,174.5043,174.1754,174.3647,16290.0
2025-03-20 15:45:00,174.94,175.19,174.87,175.19,19822.0,174.3747,174.6239,174.3049,174.6239,19822.0
2025-03-20 15:50:00,175.06,175.22,174.43,174.62,67600.0,174.4943,174.6538,173.8664,174.0557,67600.0
2025-03-20 15:55:00,174.69,174.78,174.4,174.48,146339.0,174.1255,174.2152,173.8364,173.9162,146339.0
2025-03-21 09:30:00,172.67,173.99,171.48,173.74,326566.0,172.112,173.4278,170.9259,173.1786,326566.0
2025-03-21 09:35:00,173.8,174.0,172.84,172.84,10740.0,173.2384,173.4377,172.2815,172.2815,10740.0
2025-03-21 09:40:00,172.85,173.78,172.84,173.56,15835.0,172.2915,173.2185,172.2815,172.9992,15835.0
2025-03-21 09:45:00,173.56,173.61,173.15,173.25,14856.0,172.9992,173.049,172.5905,172.6902,14856.0
2025-03-21 09:50:00,173.29,173.45,172.37,172.86,22511.0,172.73,172.8895,171.813,172.3014,22511.0
2025-03-21 09:55:00,172.87,173.22,172.59,173.0,14832.0,172.3114,172.6603,172.0323,172.441,14832.0
2025-03-21 10:00:00,172.97,172.97,172.32,172.77,14813.0,172.4111,172.4111,171.7632,172.2117,14813.0
2025-03-21 10:05:00,172.77,172.8,172.05,172.28,26803.0,172.2117,172.2416,171.494,171.7233,26803.0
2025-03-21 10:10:00,172.18,172.52,171.82,172.52,20048.0,171.6236,171.9625,171.2648,171.9625,20048.0
2025-03-21 10:15:00,172.52,173.03,172.37,172.88,9310.0,171.9625,172.4709,171.813,172.3214,9310.0
2025-03-21 10:20:00,173.0,173.29,172.78,173.15,11353.0,172.441,172.73,172.2217,172.5905,11353.0
2025-03-21 10:25:00,173.21,173.21,172.82,172.85,7734.0,172.6503,172.6503,172.2616,172.2915,7734.0
2025-03-21 10:30:00,172.75,172.92,172.63,172.9,6345.0,172.1918,172.3612,172.0722,172.3413,6345.0
2025-03-21 10:35:00,172.9,172.9,172.5,172.61,14004.0,172.3413,172.3413,171.9426,172.0522,14004.0
2025-03-21 10:40:00,172.5,173.07,172.49,173.07,9186.0,171.9426,172.5107,171.9326,172.5107,9186.0
2025-03-21 10:45:00,173.07,173.34,172.97,173.2,6515.0,172.5107,172.7799,172.4111,172.6403,6515.0
2025-03-21 10:50:00,173.21,173.38,173.2,173.21,9230.0,172.6503,172.8197,172.6403,172.6503,9230.0
2025-03-21 10:55:00,173.43,173.7,173.21,173.65,4849.0,172.8696,173.1387,172.6503,173.0889,4849.0
2025-03-21 11:00:00,173.7,173.92,173.47,173.54,5522.0,173.1387,173.358,172.9095,172.9792,5522.0
2025-03-21 11:05:00,173.52,173.83,173.5,173.8,5686.0,172.9593,173.2683,172.9394,173.2384,5686.0
2025-03-21 11:10:00,173.81,174.17,173.8,173.89,14546.0,173.2484,173.6072,173.2384,173.3281,14546.0
2025-03-21 11:15:00,174.02,174.02,173.73,173.85,21576.0,173.4577,173.4577,173.1686,173.2882,21576.0
2025-03-21 11:20:00,173.84,174.1,173.83,174.09,7517.0,173.2783,173.5374,173.2683,173.5275,7517.0
2025-03-21 11:25:00,173.99,174.06,173.8,173.81,5661.0,173.4278,173.4975,173.2384,173.2484,5661.0
2025-03-21 11:30:00,173.71,174.13,173.71,173.94,5028.0,173.1487,173.5673,173.1487,173.3779,5028.0
2025-03-21 11:35:00,173.82,173.94,173.73,173.87,3713.0,173.2583,173.3779,173.1686,173.3082,3713.0
2025-03-21 11:40:00,173.8,173.87,173.64,173.69,6330.0,173.2384,173.3082,173.0789,173.1287,6330.0
2025-03-21 11:45:00,173.66,173.91,173.62,173.66,6882.0,173.0988,173.348,173.059,173.0988,6882.0
2025-03-21 11:50:00,173.69,173.71,173.22,173.44,7221.0,173.1287,173.1487,172.6603,172.8796,7221.0
2025-03-21 11:55:00,173.49,173.75,173.49,173.7,9864.0,172.9294,173.1886,172.9294,173.1387,9864.0
2025-03-21 12:00:00,173.69,173.97,173.3,173.37,11187.0,173.1287,173.4078,172.74,172.8098,11187.0
2025-03-21 12:05:00,173.31,173.56,173.18,173.44,8753.0,172.75,172.9992,172.6204,172.8796,8753.0
2025-03-21 12:10:00,173.55,173.93,173.46,173.88,4933.0,172.9892,173.368,172.8995,173.3181,4933.0
2025-03-21 12:15:00,173.86,173.91,173.51,173.91,12404.0,173.2982,173.348,172.9493,173.348,12404.0
2025-03-21 12:20:00,173.89,174.15,173.86,174.15,6676.0,173.3281,173.5873,173.2982,173.5873,6676.0
2025-03-21 12:25:00,174.21,174.29,174.08,174.17,8531.0,173.6471,173.7268,173.5175,173.6072,8531.0
2025-03-21 12:30:00,174.17,174.25,173.96,174.14,9828.0,173.6072,173.6869,173.3979,173.5773,9828.0
2025-03-21 12:35:00,174.12,174.18,173.9,174.17,6876.0,173.5574,173.6172,173.3381,173.6072,6876.0
2025-03-21 12:40:00,174.19,174.31,173.97,174.13,12770.0,173.6271,173.7467,173.4078,173.5673,12770.0
2025-03-21 12:45:00,174.13,174.6,174.12,174.57,4197.0,173.5673,174.0358,173.5574,174.0059,4197.0
2025-03-21 12:50:00,174.57,174.66,174.52,174.59,10733.0,174.0059,174.0956,173.9561,174.0258,10733.0
2025-03-21 12:55:00,174.49,175.12,174.39,175.12,12131.0,173.9262,174.5541,173.8265,174.5541,12131.0
2025-03-21 13:00:00,175.08,175.08,174.84,174.97,18568.0,174.5143,174.5143,174.275,174.4046,18568.0
2025-03-21 13:05:00,175.0,175.22,175.0,175.08,6585.0,174.4345,174.6538,174.4345,174.5143,6585.0
2025-03-21 13:10:00,175.11,175.12,174.78,174.92,10239.0,174.5442,174.5541,174.2152,174.3548,10239.0
2025-03-21 13:15:00,174.87,175.0,174.86,174.9,3577.0,174.3049,174.4345,174.295,174.3348,3577.0
2025-03-21 13:20:00,175.0,175.08,174.79,175.01,18906.0,174.4345,174.5143,174.2252,174.4445,18906.0
2025-03-21 13:25:00,175.06,175.12,174.8,174.9,11779.0,174.4943,174.5541,174.2352,174.3348,11779.0
2025-03-21 13:30:00,174.88,174.96,174.67,174.73,7889.0,174.3149,174.3946,174.1056,174.1654,7889.0
2025-03-21 13:35:00,174.73,174.99,174.73,174.95,5563.0,174.1654,174.4245,174.1654,174.3847,5563.0
2025-03-21 13:40:00,174.95,175.0,174.68,174.93,20508.0,174.3847,174.4345,174.1155,174.3647,20508.0
2025-03-21 13:45:00,174.91,175.22,174.9,175.2,9053.0,174.3448,174.6538,174.3348,174.6339,9053.0
2025-03-21 13:50:00,175.24,175.31,175.13,175.15,17104.0,174.6737,174.7435,174.5641,174.584,17104.0
2025-03-21 13:55:00,175.16,175.23,175.01,175.19,14358.0,174.594,174.6638,174.4445,174.6239,14358.0
2025-03-21 14:00:00,175.2,175.27,175.0,175.02,28217.0,174.6339,174.7036,174.4345,174.4544,28217.0
2025-03-21 14:05:00,174.97,174.97,174.71,174.9,6932.0,174.4046,174.4046,174.1454,174.3348,6932.0
2025-03-21 14:10:00,174.8,174.82,174.57,174.74,7431.0,174.2352,174.2551,174.0059,174.1754,7431.0
2025-03-21 14:15:00,174.72,175.08,174.68,175.01,4972.0,174.1554,174.5143,174.1155,174.4445,4972.0
2025-03-21 14:20:00,175.06,175.1,174.61,174.63,11077.0,174.4943,174.5342,174.0458,174.0657,11077.0
2025-03-21 14:25:00,174.61,174.62,174.2,174.45,16651.0,174.0458,174.0557,173.6371,173.8863,16651.0
2025-03-21 14:30:00,174.48,174.72,174.48,174.68,4598.0,173.9162,174.1554,173.9162,174.1155,4598.0
2025-03-21 14:35:00,174.69,175.0,174.62,174.91,17557.0,174.1255,174.4345,174.0557,174.3448,17557.0
2025-03-21 14:40:00,174.91,174.92,174.67,174.78,10512.0,174.3448,174.3548,174.1056,174.2152,10512.0
2025-03-21 14:45:00,174.78,174.79,174.27,174.55,10272.0,174.2152,174.2252,173.7069,173.986,10272.0
2025-03-21 14:50:00,174.59,174.59,174.29,174.48,11742.0,174.0258,174.0258,173.7268,173.9162,11742.0
2025-03-21 14:55:00,174.49,174.55,174.31,174.31,17262.0,173.9262,173.986,173.7467,173.7467,17262.0
2025-03-21 15:00:00,174.31,174.4,174.15,174.21,26973.0,173.7467,173.8364,173.5873,173.6471,26973.0
2025-03-21 15:05:00,174.21,174.54,174.21,174.31,21607.0,173.6471,173.976,173.6471,173.7467,21607.0
2025-03-21 15:10:00,174.36,174.66,174.18,174.55,31902.0,173.7966,174.0956,173.6172,173.986,31902.0
2025-03-21 15:15:00,174.55,174.75,174.52,174.62,29675.0,173.986,174.1853,173.9561,174.0557,29675.0
2025-03-21 15:20:00,174.6,174.72,174.07,174.55,29292.0,174.0358,174.1554,173.5075,173.986,29292.0
2025-03-21 15:25:00,174.49,174.55,174.18,174.31,26948.0,173.9262,173.986,173.6172,173.7467,26948.0
2025-03-21 15:30:00,174.3,174.67,174.19,174.6,19346.0,173.7368,174.1056,173.6271,174.0358,19346.0
2025-03-21 15:35:00,174.6,174.83,174.49,174.55,27862.0,174.0358,174.2651,173.9262,173.986,27862.0
2025-03-21 15:40:00,174.55,174.71,174.3,174.55,41687.0,173.986,174.1454,173.7368,173.986,41687.0
2025-03-21 15:45:00,174.55,174.58,174.26,174.45,41879.0,173.986,174.0159,173.6969,173.8863,41879.0
2025-03-21 15:50:00,174.45,174.75,174.13,174.73,56228.0,173.8863,174.1853,173.5673,174.1654,56228.0
2025-03-21 15:55:00,174.73,175.01,174.51,174.89,199452.0,174.1654,174.4445,173.9461,174.3249,199452.0
2025-03-24 09:30:00,178.33,178.33,176.72,177.02,37609.0,177.7538,177.7538,176.149,176.448,37609.0
2025-03-24 09:35:00,177.15,177.56,176.5,177.16,8156.0,176.5776,176.9862,175.9297,176.5875,8156.0
2025-03-24 09:40:00,177.22,178.68,177.22,177.8,23868.0,176.6473,178.1026,176.6473,177.2255,23868.0
2025-03-24 09:45:00,177.49,178.29,177.1,178.21,14462.0,176.9165,177.7139,176.5277,177.6341,14462.0
2025-03-24 09:50:00,178.21,179.03,177.84,178.73,28355.0,177.6341,178.4515,177.2653,178.1525,28355.0
2025-03-24 09:55:00,178.77,178.95,178.55,178.73,23547.0,178.1923,178.3717,177.973,178.1525,23547.0
2025-03-24 10:00:00,178.71,178.88,178.23,178.71,20147.0,178.1325,178.302,177.6541,178.1325,20147.0
2025-03-24 10:05:00,178.8,179.42,178.65,179.29,27336.0,178.2222,178.8402,178.0727,178.7106,27336.0
2025-03-24 10:10:00,179.17,179.53,179.1,179.34,34484.0,178.591,178.9499,178.5213,178.7605,34484.0
2025-03-24 10:15:00,179.34,179.41,178.85,179.02,24174.0,178.7605,178.8303,178.2721,178.4415,24174.0
2025-03-24 10:20:00,179.02,179.67,178.95,179.55,23391.0,178.4415,179.0894,178.3717,178.9698,23391.0
2025-03-24 10:25:00,179.64,179.91,179.5,179.91,8723.0,179.0595,179.3286,178.92,179.3286,8723.0
2025-03-24 10:30:00,179.84,179.84,179.43,179.67,11365.0,179.2589,179.2589,178.8502,179.0894,11365.0
2025-03-24 10:35:00,179.75,179.87,179.22,179.49,47973.0,179.1692,179.2888,178.6409,178.91,47973.0
2025-03-24 10:40:00,179.52,179.57,179.24,179.32,22129.0,178.9399,178.9897,178.6608,178.7406,22129.0
2025-03-24 10:45:00,179.34,179.49,179.29,179.49,12487.0,178.7605,178.91,178.7106,178.91,12487.0
2025-03-24 10:50:00,179.56,179.8,179.51,179.65,17735.0,178.9798,179.219,178.9299,179.0695,17735.0
2025-03-24 10:55:00,179.62,179.73,179.36,179.73,14581.0,179.0396,179.1492,178.7804,179.1492,14581.0
2025-03-24 11:00:00,179.76,179.84,179.38,179.48,10731.0,179.1791,179.2589,178.8004,178.9,10731.0
2025-03-24 11:05:00,179.49,179.8,179.46,179.57,11038.0,178.91,179.219,178.8801,178.9897,11038.0
2025-03-24 11:10:00,179.55,179.84,179.49,179.84,7395.0,178.9698,179.2589,178.91,179.2589,7395.0
2025-03-24 11:15:00,179.75,180.14,179.75,180.1,37165.0,179.1692,179.5579,179.1692,179.518,37165.0
2025-03-24 11:20:00,180.08,180.2,179.93,179.93,10255.0,179.4981,179.6177,179.3486,179.3486,10255.0
2025-03-24 11:25:00,179.93,179.93,179.7,179.86,23412.0,179.3486,179.3486,179.1193,179.2788,23412.0
2025-03-24 11:30:00,179.91,179.94,179.49,179.56,16241.0,179.3286,179.3585,178.91,178.9798,16241.0
2025-03-24 11:35:00,179.57,179.69,179.52,179.59,10484.0,178.9897,179.1094,178.9399,179.0097,10484.0
2025-03-24 11:40:00,179.65,179.82,179.58,179.76,15362.0,179.0695,179.2389,178.9997,179.1791,15362.0
2025-03-24 11:45:00,179.75,179.85,179.36,179.46,15611.0,179.1692,179.2688,178.7804,178.8801,15611.0
2025-03-24 11:50:00,179.44,179.82,179.38,179.8,19264.0,178.8602,179.2389,178.8004,179.219,19264.0
2025-03-24 11:55:00,179.82,179.82,179.61,179.65,7085.0,179.2389,179.2389,179.0296,179.0695,7085.0
2025-03-24 12:00:00,179.65,179.85,179.64,179.78,7563.0,179.0695,179.2688,179.0595,179.1991,7563.0
2025-03-24 12:05:00,179.84,180.03,179.76,179.97,9502.0,179.2589,179.4483,179.1791,179.3885,9502.0
2025-03-24 12:10:00,180.02,180.05,179.71,179.86,17792.0,179.4383,179.4682,179.1293,179.2788,17792.0
2025-03-24 12:15:00,179.76,179.83,179.52,179.53,10106.0,179.1791,179.2489,178.9399,178.9499,10106.0
2025-03-24 12:20:00,179.5,179.78,179.45,179.73,9744.0,178.92,179.1991,178.8701,179.1492,9744.0
2025-03-24 12:25:00,179.67,179.72,179.02,179.18,9985.0,179.0894,179.1393,178.4415,178.601,9985.0
2025-03-24 12:30:00,179.1,179.46,179.1,179.17,6769.0,178.5213,178.8801,178.5213,178.591,6769.0
2025-03-24 12:35:00,179.27,179.28,179.07,179.16,6181.0,178.6907,178.7007,178.4914,178.5811,6181.0
2025-03-24 12:40:00,179.15,179.31,178.97,179.23,12180.0,178.5711,178.7306,178.3917,178.6508,12180.0
2025-03-24 12:45:00,179.23,179.3,178.85,178.85,13247.0,178.6508,178.7206,178.2721,178.2721,13247.0
2025-03-24 12:50:00,178.93,179.09,178.8,179.09,7583.0,178.3518,178.5113,178.2222,178.5113,7583.0
2025-03-24 12:55:00,179.06,179.22,178.99,179.14,9144.0,178.4814,178.6409,178.4116,178.5611,9144.0
2025-03-24 13:00:00,179.1,179.19,178.98,179.1,17546.0,178.5213,178.611,178.4017,178.5213,17546.0
2025-03-24 13:05:00,179.16,179.25,179.04,179.1,25596.0,178.5811,178.6708,178.4615,178.5213,25596.0
2025-03-24 13:10:00,179.1,179.15,179.02,179.1,9095.0,178.5213,178.5711,178.4415,178.5213,9095.0
2025-03-24 13:15:00,179.06,179.26,178.98,179.0,22810.0,178.4814,178.6807,178.4017,178.4216,22810.0
2025-03-24 13:20:00,179.01,179.3,179.0,179.19,11866.0,178.4316,178.7206,178.4216,178.611,11866.0
2025-03-24 13:25:00,179.23,179.38,179.18,179.28,14745.0,178.6508,178.8004,178.601,178.7007,14745.0
2025-03-24 13:30:00,179.36,179.52,179.22,179.44,22731.0,178.7804,178.9399,178.6409,178.8602,22731.0
2025-03-24 13:35:00,179.5,179.64,179.38,179.52,12970.0,178.92,179.0595,178.8004,178.9399,12970.0
2025-03-24 13:40:00,179.53,179.55,179.32,179.43,9991.0,178.9499,178.9698,178.7406,178.8502,9991.0
2025-03-24 13:45:00,179.45,179.67,179.41,179.66,13620.0,178.8701,179.0894,178.8303,179.0795,13620.0
2025-03-24 13:50:00,179.66,179.69,179.51,179.58,7105.0,179.0795,179.1094,178.9299,178.9997,7105.0
2025-03-24 13:55:00,179.61,179.66,179.48,179.55,9393.0,179.0296,179.0795,178.9,178.9698,9393.0
2025-03-24 14:00:00,179.55,179.57,178.97,178.97,34081.0,178.9698,178.9897,178.3917,178.3917,34081.0
2025-03-24 14:05:00,179.03,179.43,179.03,179.33,11476.0,178.4515,178.8502,178.4515,178.7505,11476.0
2025-03-24 14:10:00,179.38,179.5,179.27,179.46,12266.0,178.8004,178.92,178.6907,178.8801,12266.0
2025-03-24 14:15:00,179.5,179.72,179.45,179.49,13073.0,178.92,179.1393,178.8701,178.91,13073.0
2025-03-24 14:20:00,179.45,179.58,179.41,179.55,23392.0,178.8701,178.9997,178.8303,178.9698,23392.0
2025-03-24 14:25:00,179.52,179.63,179.46,179.63,12690.0,178.9399,179.0495,178.8801,179.0495,12690.0
2025-03-24 14:30:00,179.56,179.63,179.35,179.43,27205.0,178.9798,179.0495,178.7705,178.8502,27205.0
2025-03-24 14:35:00,179.48,179.95,179.45,179.91,26885.0,178.9,179.3685,178.8701,179.3286,26885.0
2025-03-24 14:40:00,179.89,180.2,179.89,180.14,26693.0,179.3087,179.6177,179.3087,179.5579,26693.0
2025-03-24 14:45:00,180.15,180.2,179.8,180.09,21355.0,179.5679,179.6177,179.219,179.5081,21355.0
2025-03-24 14:50:00,180.06,180.2,180.02,180.1,16825.0,179.4782,179.6177,179.4383,179.518,16825.0
2025-03-24 14:55:00,180.1,180.2,180.05,180.13,33712.0,179.518,179.6177,179.4682,179.5479,33712.0
2025-03-24 15:00:00,180.13,180.4,180.05,180.39,16525.0,179.5479,179.8171,179.4682,179.8071,16525.0
2025-03-24 15:05:00,180.4,180.54,180.33,180.52,16550.0,179.8171,179.9566,179.7473,179.9367,16550.0
2025-03-24 15:10:00,180.52,180.71,180.51,180.63,31858.0,179.9367,180.1261,179.9267,180.0463,31858.0
2025-03-24 15:15:00,180.63,180.85,180.58,180.75,31310.0,180.0463,180.2656,179.9965,180.1659,31310.0
2025-03-24 15:20:00,180.73,180.96,180.71,180.93,18630.0,180.146,180.3753,180.1261,180.3453,18630.0
2025-03-24 15:25:00,180.9,180.94,180.61,180.62,28992.0,180.3154,180.3553,180.0264,180.0364,28992.0
2025-03-24 15:30:00,180.65,180.92,180.56,180.73,23376.0,180.0663,180.3354,179.9765,180.146,23376.0
2025-03-24 15:35:00,180.73,180.89,180.7,180.86,20549.0,180.146,180.3055,180.1161,180.2756,20549.0
2025-03-24 15:40:00,180.85,181.2,180.85,181.1,36257.0,180.2656,180.6145,180.2656,180.5148,36257.0
2025-03-24 15:45:00,181.09,181.4,181.0,181.2,32777.0,180.5048,180.8138,180.4151,180.6145,32777.0
2025-03-24 15:50:00,181.17,181.38,180.8,181.38,74268.0,180.5846,180.7939,180.2158,180.7939,74268.0
2025-03-24 15:55:00,181.38,181.75,180.84,180.89,291918.0,180.7939,181.1627,180.2556,180.3055,291918.0
2025-03-25 09:30:00,183.94,184.0,181.8,183.06,99185.0,183.3456,183.4054,181.2125,182.4685,99185.0
2025-03-25 09:35:00,183.06,183.2,182.0,182.42,28403.0,182.4685,182.608,181.4119,181.8305,28403.0
2025-03-25 09:40:00,182.55,182.55,181.86,181.98,18195.0,181.9601,181.9601,181.2723,181.392,18195.0
2025-03-25 09:45:00,181.99,182.33,180.75,180.92,47189.0,181.4019,181.7408,180.1659,180.3354,47189.0
2025-03-25 09:50:00,180.95,181.49,180.34,181.35,22867.0,180.3653,180.9035,179.7573,180.764,22867.0
2025-03-25 09:55:00,181.1,182.5,181.1,181.89,24432.0,180.5148,181.9103,180.5148,181.3022,24432.0
2025-03-25 10:00:00,181.77,181.79,181.0,181.33,23398.0,181.1826,181.2026,180.4151,180.7441,23398.0
2025-03-25 10:05:00,181.38,181.81,181.27,181.78,12337.0,180.7939,181.2225,180.6843,181.1926,12337.0
2025-03-25 10:10:00,181.77,182.22,181.76,181.87,21326.0,181.1826,181.6312,181.1727,181.2823,21326.0
2025-03-25 10:15:00,181.8,181.8,181.44,181.66,18473.0,181.2125,181.2125,180.8537,181.073,18473.0
2025-03-25 10:20:00,181.66,182.48,181.66,182.48,14369.0,181.073,181.8903,181.073,181.8903,14369.0
2025-03-25 10:25:00,182.4,182.43,181.89,182.23,12796.0,181.8106,181.8405,181.3022,181.6411,12796.0
2025-03-25 10:30:00,182.17,182.83,182.16,182.78,17702.0,181.5813,182.2392,181.5714,182.1894,17702.0
2025-03-25 10:35:00,182.76,183.29,182.73,183.29,13582.0,182.1694,182.6977,182.1395,182.6977,13582.0
2025-03-25 10:40:00,183.24,183.33,182.99,183.31,27954.0,182.6479,182.7376,182.3987,182.7177,27954.0
2025-03-25 10:45:00,183.24,183.43,182.91,182.91,29118.0,182.6479,182.8373,182.319,182.319,29118.0
2025-03-25 10:50:00,182.91,183.1,182.4,182.41,7565.0,182.319,182.5083,181.8106,181.8206,7565.0
2025-03-25 10:55:00,182.21,182.57,181.71,181.99,19230.0,181.6212,181.98,181.1228,181.4019,19230.0
2025-03-25 11:00:00,181.92,182.6,181.8,182.25,62240.0,181.3321,182.01,181.2125,181.6611,62240.0
2025-03-25 11:05:00,182.15,182.22,182.0,182.06,18430.0,181.5614,181.6312,181.4119,181.4717,18430.0
2025-03-25 11:10:00,182.2,182.69,182.11,182.68,52414.0,181.6112,182.0997,181.5215,182.0897,52414.0
2025-03-25 11:15:00,182.65,182.74,182.42,182.72,24197.0,182.0598,182.1495,181.8305,182.1296,24197.0
2025-03-25 11:20:00,182.74,183.0,182.61,182.74,21765.0,182.1495,182.4087,182.0199,182.1495,21765.0
2025-03-25 11:25:00,182.85,182.86,182.6,182.76,26259.0,182.2591,182.2691,182.01,182.1694,26259.0
2025-03-25 11:30:00,182.73,182.85,182.38,182.42,28416.0,182.1395,182.2591,181.7907,181.8305,28416.0
2025-03-25 11:35:00,182.41,182.68,182.32,182.61,39379.0,181.8206,182.0897,181.7309,182.0199,39379.0
2025-03-25 11:40:00,182.52,182.8,182.5,182.64,13037.0,181.9302,182.2093,181.9103,182.0498,13037.0
2025-03-25 11:45:00,182.65,182.69,182.27,182.27,13045.0,182.0598,182.0997,181.681,181.681,13045.0
2025-03-25 11:50:00,182.34,182.41,182.25,182.36,15060.0,181.7508,181.8206,181.6611,181.7707,15060.0
2025-03-25 11:55:00,182.36,182.44,181.91,181.94,24638.0,181.7707,181.8505,181.3222,181.3521,24638.0
2025-03-25 12:00:00,181.98,182.13,181.67,181.67,12628.0,181.392,181.5415,181.083,181.083,12628.0
2025-03-25 12:05:00,181.76,182.11,181.75,182.06,7072.0,181.1727,181.5215,181.1627,181.4717,7072.0
2025-03-25 12:10:00,182.08,182.08,181.71,181.81,13486.0,181.4916,181.4916,181.1228,181.2225,13486.0
2025-03-25 12:15:00,181.84,182.05,181.79,181.88,12498.0,181.2524,181.4617,181.2026,181.2923,12498.0
2025-03-25 12:20:00,182.02,182.45,181.9,182.32,21349.0,181.4318,181.8604,181.3122,181.7309,21349.0
2025-03-25 12:25:00,182.27,182.27,182.13,182.17,5452.0,181.681,181.681,181.5415,181.5813,5452.0
2025-03-25 12:30:00,182.19,182.29,181.92,182.02,6750.0,181.6013,181.701,181.3321,181.4318,6750.0
2025-03-25 12:35:00,182.1,182.37,182.03,182.16,13126.0,181.5116,181.7807,181.4418,181.5714,13126.0
2025-03-25 12:40:00,182.15,182.44,182.13,182.43,6657.0,181.5614,181.8505,181.5415,181.8405,6657.0
2025-03-25 12:45:00,182.45,182.45,182.24,182.4,3678.0,181.8604,181.8604,181.6511,181.8106,3678.0
2025-03-25 12:50:00,182.34,182.65,182.3,182.65,6283.0,181.7508,182.0598,181.7109,182.0598,6283.0
2025-03-25 12:55:00,182.61,182.67,182.48,182.56,7406.0,182.0199,182.0797,181.8903,181.9701,7406.0
2025-03-25 13:00:00,182.56,182.57,182.3,182.33,6727.0,181.9701,181.98,181.7109,181.7408,6727.0
2025-03-25 13:05:00,182.36,182.62,182.28,182.58,7456.0,181.7707,182.0299,181.691,181.99,7456.0
2025-03-25 13:10:00,182.58,182.62,182.4,182.4,6844.0,181.99,182.0299,181.8106,181.8106,6844.0
2025-03-25 13:15:00,182.43,182.51,182.29,182.32,6569.0,181.8405,181.9202,181.701,181.7309,6569.0
2025-03-25 13:20:00,182.39,182.39,182.05,182.26,5841.0,181.8006,181.8006,181.4617,181.6711,5841.0
2025-03-25 13:25:00,182.2,182.25,182.02,182.08,5056.0,181.6112,181.6611,181.4318,181.4916,5056.0
2025-03-25 13:30:00,182.12,182.56,182.12,182.56,7236.0,181.5315,181.9701,181.5315,181.9701,7236.0
2025-03-25 13:35:00,182.67,182.67,182.45,182.5,10439.0,182.0797,182.0797,181.8604,181.9103,10439.0
2025-03-25 13:40:00,182.55,183.04,182.54,182.82,18534.0,181.9601,182.4485,181.9501,182.2292,18534.0
2025-03-25 13:45:00,182.81,182.97,182.59,182.68,22530.0,182.2193,182.3788,182.0,182.0897,22530.0
2025-03-25 13:50:00,182.64,182.76,182.5,182.55,14170.0,182.0498,182.1694,181.9103,181.9601,14170.0
2025-03-25 13:55:00,182.5,182.62,182.31,182.43,9857.0,181.9103,182.0299,181.7209,181.8405,9857.0
2025-03-25 14:00:00,182.4,182.4,182.01,182.17,13468.0,181.8106,181.8106,181.4219,181.5813,13468.0
2025-03-25 14:05:00,182.2,182.27,182.06,182.27,8423.0,181.6112,181.681,181.4717,181.681,8423.0
2025-03-25 14:10:00,182.3,182.5,182.27,182.32,10884.0,181.7109,181.9103,181.681,181.7309,10884.0
2025-03-25 14:15:00,182.39,182.55,182.31,182.41,6312.0,181.8006,181.9601,181.7209,181.8206,6312.0
2025-03-25 14:20:00,182.42,182.48,182.31,182.35,15346.0,181.8305,181.8903,181.7209,181.7608,15346.0
2025-03-25 14:25:00,182.32,182.42,182.12,182.38,22985.0,181.7309,181.8305,181.5315,181.7907,22985.0
2025-03-25 14:30:00,182.42,182.47,182.16,182.35,23753.0,181.8305,181.8804,181.5714,181.7608,23753.0
2025-03-25 14:35:00,182.37,182.41,182.17,182.36,10092.0,181.7807,181.8206,181.5813,181.7707,10092.0
2025-03-25 14:40:00,182.3,182.3,182.0,182.03,28126.0,181.7109,181.7109,181.4119,181.4418,28126.0
2025-03-25 14:45:00,182.03,182.05,181.87,181.97,22634.0,181.4418,181.4617,181.2823,181.382,22634.0
2025-03-25 14:50:00,181.97,182.01,181.84,181.95,10090.0,181.382,181.4219,181.2524,181.3621,10090.0
2025-03-25 14:55:00,181.85,182.02,181.84,181.93,13156.0,181.2624,181.4318,181.2524,181.3421,13156.0
2025-03-25 15:00:00,181.97,182.34,181.97,182.3,17018.0,181.382,181.7508,181.382,181.7109,17018.0
2025-03-25 15:05:00,182.3,182.5,182.25,182.32,18762.0,181.7109,181.9103,181.6611,181.7309,18762.0
2025-03-25 15:10:00,182.38,182.42,182.08,182.16,25787.0,181.7907,181.8305,181.4916,181.5714,25787.0
2025-03-25 15:15:00,182.13,182.25,181.86,181.99,20452.0,181.5415,181.6611,181.2723,181.4019,20452.0
2025-03-25 15:20:00,182.0,182.35,182.0,182.27,16372.0,181.4119,181.7608,181.4119,181.681,16372.0
2025-03-25 15:25:00,182.33,182.33,182.06,182.13,11644.0,181.7408,181.7408,181.4717,181.5415,11644.0
2025-03-25 15:30:00,182.16,182.71,182.1,182.69,21418.0,181.5714,182.1196,181.5116,182.0997,21418.0
2025-03-25 15:35:00,182.67,182.69,182.0,182.42,37996.0,182.0797,182.0997,181.4119,181.8305,37996.0
2025-03-25 15:40:00,182.39,182.75,182.35,182.59,24756.0,181.8006,182.1595,181.7608,182.0,24756.0
2025-03-25 15:45:00,182.6,182.84,182.47,182.78,25458.0,182.01,182.2492,181.8804,182.1894,25458.0
2025-03-25 15:50:00,182.73,182.79,182.23,182.65,50517.0,182.1395,182.1993,181.6411,182.0598,50517.0
2025-03-25 15:55:00,182.65,182.82,182.32,182.47,191951.0,182.0598,182.2292,181.7309,181.8804,191951.0
2025-03-26 09:30:00,183.4,184.06,183.04,183.43,68212.0,182.8074,183.4652,182.4485,182.8373,68212.0
2025-03-26 09:35:00,183.69,184.58,183.64,184.09,34525.0,183.0964,183.9836,183.0466,183.4951,34525.0
2025-03-26 09:40:00,184.29,184.84,184.28,184.4,16157.0,183.6945,184.2427,183.6845,183.8041,16157.0
2025-03-26 09:45:00,184.42,184.62,183.92,184.01,11531.0,183.8241,184.0234,183.3257,183.4154,11531.0
2025-03-26 09:50:00,184.04,184.68,183.9,184.36,23921.0,183.4453,184.0832,183.3058,183.7643,23921.0
2025-03-26 09:55:00,184.23,184.52,183.88,183.99,14413.0,183.6347,183.9237,183.2858,183.3955,14413.0
2025-03-26 10:00:00,183.99,184.19,183.41,183.55,23515.0,183.3955,183.5948,182.8173,182.9569,23515.0
2025-03-26 10:05:00,183.55,184.32,183.55,184.16,11488.0,182.9569,183.7244,182.9569,183.5649,11488.0
2025-03-26 10:10:00,184.1,184.31,183.65,183.92,16163.0,183.5051,183.7144,183.0566,183.3257,16163.0
2025-03-26 10:15:00,183.92,183.92,183.5,183.61,6910.0,183.3257,183.3257,182.907,183.0167,6910.0
2025-03-26 10:20:00,183.52,183.52,182.88,182.97,21785.0,182.927,182.927,182.289,182.3788,21785.0
2025-03-26 10:25:00,182.97,183.31,182.78,183.31,5861.0,182.3788,182.7177,182.1894,182.7177,5861.0
2025-03-26 10:30:00,183.18,183.52,183.17,183.42,4887.0,182.5881,182.927,182.5781,182.8273,4887.0
2025-03-26 10:35:00,183.5,183.6,183.17,183.48,6536.0,182.907,183.0067,182.5781,182.8871,6536.0
2025-03-26 10:40:00,183.54,183.59,183.1,183.37,24413.0,182.9469,182.9968,182.5083,182.7775,24413.0
2025-03-26 10:45:00,183.4,183.44,182.97,182.99,16409.0,182.8074,182.8472,182.3788,182.3987,16409.0
2025-03-26 10:50:00,182.98,183.52,182.98,183.33,16412.0,182.3887,182.927,182.3887,182.7376,16412.0
2025-03-26 10:55:00,183.32,183.62,183.26,183.49,4581.0,182.7276,183.0267,182.6678,182.8971,4581.0
2025-03-26 11:00:00,183.61,183.71,183.39,183.54,10350.0,183.0167,183.1164,182.7974,182.9469,10350.0
2025-03-26 11:05:00,183.59,183.73,183.53,183.71,7261.0,182.9968,183.1363,182.9369,183.1164,7261.0
2025-03-26 11:10:00,183.71,183.91,183.21,183.37,38440.0,183.1164,183.3157,182.618,182.7775,38440.0
2025-03-26 11:15:00,183.35,183.35,181.77,182.52,76919.0,182.7575,182.7575,181.1826,181.9302,76919.0
2025-03-26 11:20:00,182.55,182.84,182.44,182.72,20063.0,181.9601,182.2492,181.8505,182.1296,20063.0
2025-03-26 11:25:00,182.75,182.84,182.46,182.58,34941.0,182.1595,182.2492,181.8704,181.99,34941.0
2025-03-26 11:30:00,182.57,183.09,182.57,182.78,26799.0,181.98,182.4984,181.98,182.1894,26799.0
2025-03-26 11:35:00,182.84,183.14,182.69,182.87,31409.0,182.2492,182.5482,182.0997,182.2791,31409.0
2025-03-26 11:40:00,182.88,183.13,182.14,182.23,57721.0,182.289,182.5382,181.5514,181.6411,57721.0
2025-03-26 11:45:00,182.23,182.43,181.27,181.49,102084.0,181.6411,181.8405,180.6843,180.9035,102084.0
2025-03-26 11:50:00,181.47,181.47,180.65,180.85,95586.0,180.8836,180.8836,180.0663,180.2656,95586.0
2025-03-26 11:55:00,180.83,180.83,179.38,179.99,107291.0,180.2457,180.2457,178.8004,179.4084,107291.0
2025-03-26 12:00:00,179.99,180.6,179.92,180.12,38264.0,179.4084,180.0164,179.3386,179.538,38264.0
2025-03-26 12:05:00,180.11,180.64,179.94,180.09,57978.0,179.528,180.0563,179.3585,179.5081,57978.0
2025-03-26 12:10:00,180.12,180.26,179.81,179.86,41636.0,179.538,179.6775,179.229,179.2788,41636.0
2025-03-26 12:15:00,179.9,180.13,179.83,179.88,26245.0,179.3187,179.5479,179.2489,179.2987,26245.0
2025-03-26 12:20:00,179.92,180.09,179.69,179.99,26070.0,179.3386,179.5081,179.1094,179.4084,26070.0
2025-03-26 12:25:00,179.98,180.29,179.92,179.95,11247.0,179.3984,179.7074,179.3386,179.3685,11247.0
2025-03-26 12:30:00,179.95,180.37,179.95,180.29,13219.0,179.3685,179.7872,179.3685,179.7074,13219.0
2025-03-26 12:35:00,180.25,180.64,180.25,180.5,6472.0,179.6675,180.0563,179.6675,179.9167,6472.0
2025-03-26 12:40:00,180.55,180.99,180.54,180.74,17338.0,179.9666,180.4052,179.9566,180.156,17338.0
2025-03-26 12:45:00,180.7,181.16,180.62,181.16,15659.0,180.1161,180.5746,180.0364,180.5746,15659.0
2025-03-26 12:50:00,181.19,181.25,180.85,181.01,21380.0,180.6045,180.6643,180.2656,180.4251,21380.0
2025-03-26 12:55:00,180.95,180.95,180.57,180.77,26867.0,180.3653,180.3653,179.9865,180.1859,26867.0
2025-03-26 13:00:00,180.73,181.1,180.61,180.91,35164.0,180.146,180.5148,180.0264,180.3254,35164.0
2025-03-26 13:05:00,180.92,180.92,180.62,180.72,9797.0,180.3354,180.3354,180.0364,180.136,9797.0
2025-03-26 13:10:00,180.71,180.77,180.39,180.64,24532.0,180.1261,180.1859,179.8071,180.0563,24532.0
2025-03-26 13:15:00,180.59,180.59,180.16,180.36,6846.0,180.0064,180.0064,179.5778,179.7772,6846.0
2025-03-26 13:20:00,180.36,180.43,180.22,180.22,2942.0,179.7772,179.847,179.6376,179.6376,2942.0
2025-03-26 13:25:00,180.26,180.42,180.08,180.12,9712.0,179.6775,179.837,179.4981,179.538,9712.0
2025-03-26 13:30:00,180.04,180.04,179.68,179.75,13234.0,179.4582,179.4582,179.0994,179.1692,13234.0
2025-03-26 13:35:00,179.71,179.82,179.52,179.82,7022.0,179.1293,179.2389,178.9399,179.2389,7022.0
2025-03-26 13:40:00,179.91,180.45,179.9,180.45,19686.0,179.3286,179.8669,179.3187,179.8669,19686.0
2025-03-26 13:45:00,180.45,180.52,179.95,179.95,10179.0,179.8669,179.9367,179.3685,179.3685,10179.0
2025-03-26 13:50:00,180.09,180.14,179.96,179.97,3995.0,179.5081,179.5579,179.3785,179.3885,3995.0
2025-03-26 13:55:00,180.0,180.08,179.67,179.77,6049.0,179.4184,179.4981,179.0894,179.1891,6049.0
2025-03-26 14:00:00,179.69,179.95,179.54,179.77,16567.0,179.1094,179.3685,178.9598,179.1891,16567.0
2025-03-26 14:05:00,179.76,179.83,179.61,179.67,3945.0,179.1791,179.2489,179.0296,179.0894,3945.0
2025-03-26 14:10:00,179.67,180.26,179.67,180.2,5658.0,179.0894,179.6775,179.0894,179.6177,5658.0
2025-03-26 14:15:00,180.2,180.2,180.02,180.02,3938.0,179.6177,179.6177,179.4383,179.4383,3938.0
2025-03-26 14:20:00,180.03,180.25,179.96,180.25,2300.0,179.4483,179.6675,179.3785,179.6675,2300.0
2025-03-26 14:25:00,180.26,180.27,179.96,180.14,5925.0,179.6775,179.6875,179.3785,179.5579,5925.0
2025-03-26 14:30:00,180.06,180.31,180.05,180.27,10417.0,179.4782,179.7274,179.4682,179.6875,10417.0
2025-03-26 14:35:00,180.21,180.21,179.87,180.08,10623.0,179.6277,179.6277,179.2888,179.4981,10623.0
2025-03-26 14:40:00,180.11,180.16,179.52,179.52,9511.0,179.528,179.5778,178.9399,178.9399,9511.0
2025-03-26 14:45:00,179.52,179.61,178.91,179.21,22781.0,178.9399,179.0296,178.3319,178.6309,22781.0
2025-03-26 14:50:00,179.26,179.5,179.15,179.5,22278.0,178.6807,178.92,178.5711,178.92,22278.0
2025-03-26 14:55:00,179.47,179.53,179.17,179.19,15682.0,178.8901,178.9499,178.591,178.611,15682.0
2025-03-26 15:00:00,179.22,179.65,179.08,179.23,16231.0,178.6409,179.0695,178.5013,178.6508,16231.0
2025-03-26 15:05:00,179.11,179.43,179.11,179.24,9842.0,178.5312,178.8502,178.5312,178.6608,9842.0
2025-03-26 15:10:00,179.35,179.43,179.0,179.1,10438.0,178.7705,178.8502,178.4216,178.5213,10438.0
2025-03-26 15:15:00,179.09,179.58,179.07,179.45,18103.0,178.5113,178.9997,178.4914,178.8701,18103.0
2025-03-26 15:20:00,179.45,179.86,179.3,179.37,8850.0,178.8701,179.2788,178.7206,178.7904,8850.0
2025-03-26 15:25:00,179.43,179.6,179.18,179.18,12513.0,178.8502,179.0196,178.601,178.601,12513.0
2025-03-26 15:30:00,179.18,179.53,179.07,179.43,18111.0,178.601,178.9499,178.4914,178.8502,18111.0
2025-03-26 15:35:00,179.51,179.57,179.3,179.5,16623.0,178.9299,178.9897,178.7206,178.92,16623.0
2025-03-26 15:40:00,179.53,179.89,179.45,179.81,15431.0,178.9499,179.3087,178.8701,179.229,15431.0
2025-03-26 15:45:00,179.82,179.89,179.54,179.82,21190.0,179.2389,179.3087,178.9598,179.2389,21190.0
2025-03-26 15:50:00,179.82,180.3,179.69,180.21,35936.0,179.2389,179.7174,179.1094,179.6277,35936.0
2025-03-26 15:55:00,180.18,180.31,179.67,179.74,100169.0,179.5978,179.7274,179.0894,179.1592,100169.0
2025-03-27 09:30:00,178.04,178.58,176.94,177.22,34686.0,177.4647,178.0029,176.3682,176.6473,34686.0
2025-03-27 09:35:00,177.43,177.43,176.17,176.61,38869.0,176.8567,176.8567,175.6007,176.0393,38869.0
2025-03-27 09:40:00,176.48,176.99,175.66,176.04,66653.0,175.9097,176.4181,175.0924,175.4712,66653.0
2025-03-27 09:45:00,176.05,177.22,176.0,176.98,21403.0,175.4811,176.6473,175.4313,176.4081,21403.0
2025-03-27 09:50:00,177.06,177.93,176.92,177.83,20151.0,176.4879,177.355,176.3483,177.2554,20151.0
2025-03-27 09:55:00,178.02,178.48,177.65,178.14,12614.0,177.4448,177.9033,177.0759,177.5644,12614.0
2025-03-27 10:00:00,178.12,178.64,177.8,177.97,31812.0,177.5444,178.0627,177.2255,177.3949,31812.0
2025-03-27 10:05:00,177.97,178.11,177.6,177.89,24517.0,177.3949,177.5345,177.0261,177.3152,24517.0
2025-03-27 10:10:00,177.72,179.03,177.04,178.89,20971.0,177.1457,178.4515,176.4679,178.3119,20971.0
2025-03-27 10:15:00,178.9,179.61,178.65,179.61,12308.0,178.3219,179.0296,178.0727,179.0296,12308.0
2025-03-27 10:20:00,179.34,179.48,178.79,179.0,9451.0,178.7605,178.9,178.2123,178.4216,9451.0
2025-03-27 10:25:00,179.0,179.12,178.48,178.62,10350.0,178.4216,178.5412,177.9033,178.0428,10350.0
2025-03-27 10:30:00,178.56,178.99,178.49,178.88,15505.0,177.983,178.4116,177.9132,178.302,15505.0
2025-03-27 10:35:00,178.91,179.56,178.75,179.07,15771.0,178.3319,178.9798,178.1724,178.4914,15771.0
2025-03-27 10:40:00,179.07,179.2,178.85,179.11,14950.0,178.4914,178.6209,178.2721,178.5312,14950.0
2025-03-27 10:45:00,179.11,179.12,178.75,178.9,5335.0,178.5312,178.5412,178.1724,178.3219,5335.0
2025-03-27 10:50:00,178.89,179.04,178.62,178.93,6389.0,178.3119,178.4615,178.0428,178.3518,6389.0
2025-03-27 10:55:00,178.91,179.14,178.67,179.14,8492.0,178.3319,178.5611,178.0927,178.5611,8492.0
2025-03-27 11:00:00,179.15,179.32,178.92,179.12,9355.0,178.5711,178.7406,178.3418,178.5412,9355.0
2025-03-27 11:05:00,178.92,179.02,178.77,178.87,5053.0,178.3418,178.4415,178.1923,178.292,5053.0
2025-03-27 11:10:00,179.08,179.24,178.88,179.24,4001.0,178.5013,178.6608,178.302,178.6608,4001.0
2025-03-27 11:15:00,179.06,179.4,178.89,179.37,5917.0,178.4814,178.8203,178.3119,178.7904,5917.0
2025-03-27 11:20:00,179.21,179.31,178.94,179.05,6199.0,178.6309,178.7306,178.3618,178.4714,6199.0
2025-03-27 11:25:00,179.05,179.05,178.6,178.61,7945.0,178.4714,178.4714,178.0229,178.0328,7945.0
2025-03-27 11:30:00,178.63,178.67,178.17,178.17,7735.0,178.0528,178.0927,177.5943,177.5943,7735.0
2025-03-27 11:35:00,178.19,178.26,177.73,177.86,8711.0,177.6142,177.684,177.1557,177.2853,8711.0
2025-03-27 11:40:00,177.78,177.82,177.65,177.71,4617.0,177.2055,177.2454,177.0759,177.1358,4617.0
2025-03-27 11:45:00,177.72,177.9,177.63,177.77,19384.0,177.1457,177.3251,177.056,177.1956,19384.0
2025-03-27 11:50:00,177.77,178.22,177.69,177.94,5393.0,177.1956,177.6441,177.1158,177.365,5393.0
2025-03-27 11:55:00,178.06,178.06,177.81,177.96,6119.0,177.4846,177.4846,177.2354,177.3849,6119.0
2025-03-27 12:00:00,177.98,178.4,177.84,178.4,13606.0,177.4049,177.8235,177.2653,177.8235,13606.0
2025-03-27 12:05:00,178.4,178.82,178.36,178.75,4637.0,177.8235,178.2422,177.7837,178.1724,4637.0
2025-03-27 12:10:00,178.58,178.74,178.37,178.53,9643.0,178.0029,178.1624,177.7936,177.9531,9643.0
2025-03-27 12:15:00,178.49,178.99,178.44,178.98,6120.0,177.9132,178.4116,177.8634,178.4017,6120.0
2025-03-27 12:20:00,178.98,179.16,178.89,179.0,10600.0,178.4017,178.5811,178.3119,178.4216,10600.0
2025-03-27 12:25:00,178.94,178.95,178.7,178.71,10812.0,178.3618,178.3717,178.1226,178.1325,10812.0
2025-03-27 12:30:00,178.71,179.16,178.58,178.65,9433.0,178.1325,178.5811,178.0029,178.0727,9433.0
2025-03-27 12:35:00,178.57,178.74,178.33,178.37,7594.0,177.993,178.1624,177.7538,177.7936,7594.0
2025-03-27 12:40:00,178.4,178.51,178.28,178.33,6043.0,177.8235,177.9332,177.7039,177.7538,6043.0
2025-03-27 12:45:00,178.35,178.44,177.77,177.78,7061.0,177.7737,177.8634,177.1956,177.2055,7061.0
2025-03-27 12:50:00,177.78,177.88,177.62,177.8,16887.0,177.2055,177.3052,177.046,177.2255,16887.0
2025-03-27 12:55:00,177.71,177.76,177.18,177.25,15032.0,177.1358,177.1856,176.6075,176.6772,15032.0
2025-03-27 13:00:00,177.25,177.65,177.18,177.5,15404.0,176.6772,177.0759,176.6075,176.9264,15404.0
2025-03-27 13:05:00,177.59,177.77,177.5,177.67,19031.0,177.0161,177.1956,176.9264,177.0959,19031.0
2025-03-27 13:10:00,177.67,178.18,177.58,178.18,27866.0,177.0959,177.6042,177.0062,177.6042,27866.0
2025-03-27 13:15:00,178.1,178.19,177.96,178.01,18337.0,177.5245,177.6142,177.3849,177.4348,18337.0
2025-03-27 13:20:00,178.02,178.09,177.83,178.08,9788.0,177.4448,177.5145,177.2554,177.5046,9788.0
2025-03-27 13:25:00,178.09,178.09,177.7,177.71,19222.0,177.5145,177.5145,177.1258,177.1358,19222.0
2025-03-27 13:30:00,177.81,178.0,177.73,177.87,10111.0,177.2354,177.4248,177.1557,177.2952,10111.0
2025-03-27 13:35:00,177.83,177.98,177.66,177.98,16699.0,177.2554,177.4049,177.0859,177.4049,16699.0
2025-03-27 13:40:00,177.95,178.11,177.89,178.0,10187.0,177.375,177.5345,177.3152,177.4248,10187.0
2025-03-27 13:45:00,178.06,178.41,178.05,178.4,8792.0,177.4846,177.8335,177.4747,177.8235,8792.0
2025-03-27 13:50:00,178.57,178.66,177.85,177.85,10829.0,177.993,178.0827,177.2753,177.2753,10829.0
2025-03-27 13:55:00,177.95,178.05,177.87,177.88,4690.0,177.375,177.4747,177.2952,177.3052,4690.0
2025-03-27 14:00:00,177.93,178.3,177.93,178.3,15593.0,177.355,177.7238,177.355,177.7238,15593.0
2025-03-27 14:05:00,178.26,178.54,178.12,178.12,6263.0,177.684,177.9631,177.5444,177.5444,6263.0
2025-03-27 14:10:00,178.18,178.27,178.05,178.27,4017.0,177.6042,177.6939,177.4747,177.6939,4017.0
2025-03-27 14:15:00,178.25,178.41,178.06,178.17,6343.0,177.674,177.8335,177.4846,177.5943,6343.0
2025-03-27 14:20:00,178.27,178.48,178.24,178.27,10707.0,177.6939,177.9033,177.664,177.6939,10707.0
2025-03-27 14:25:00,178.24,178.38,178.09,178.22,8987.0,177.664,177.8036,177.5145,177.6441,8987.0
2025-03-27 14:30:00,178.21,178.41,178.1,178.38,8775.0,177.6341,177.8335,177.5245,177.8036,8775.0
2025-03-27 14:35:00,178.42,178.66,178.31,178.56,10228.0,177.8435,178.0827,177.7338,177.983,10228.0
2025-03-27 14:40:00,178.73,178.74,178.46,178.63,15087.0,178.1525,178.1624,177.8833,178.0528,15087.0
2025-03-27 14:45:00,178.64,178.84,178.42,178.84,5648.0,178.0627,178.2621,177.8435,178.2621,5648.0
2025-03-27 14:50:00,178.85,179.14,178.67,178.83,22425.0,178.2721,178.5611,178.0927,178.2521,22425.0
2025-03-27 14:55:00,178.83,178.97,178.44,178.44,29989.0,178.2521,178.3917,177.8634,177.8634,29989.0
2025-03-27 15:00:00,178.55,178.74,178.45,178.67,12690.0,177.973,178.1624,177.8734,178.0927,12690.0
2025-03-27 15:05:00,178.67,178.81,178.34,178.71,16792.0,178.0927,178.2322,177.7637,178.1325,16792.0
2025-03-27 15:10:00,178.69,178.9,178.61,178.89,29131.0,178.1126,178.3219,178.0328,178.3119,29131.0
2025-03-27 15:15:00,178.87,179.48,178.87,179.48,31074.0,178.292,178.9,178.292,178.9,31074.0
2025-03-27 15:20:00,179.48,179.71,179.34,179.59,24908.0,178.9,179.1293,178.7605,179.0097,24908.0
2025-03-27 15:25:00,179.5,179.87,179.4,179.82,25847.0,178.92,179.2888,178.8203,179.2389,25847.0
2025-03-27 15:30:00,179.86,179.94,179.37,179.53,35633.0,179.2788,179.3585,178.7904,178.9499,35633.0
2025-03-27 15:35:00,179.53,179.53,178.9,179.0,11209.0,178.9499,178.9499,178.3219,178.4216,11209.0
2025-03-27 15:40:00,178.99,179.06,178.78,179.0,46962.0,178.4116,178.4814,178.2023,178.4216,46962.0
2025-03-27 15:45:00,179.06,179.26,178.93,179.03,33107.0,178.4814,178.6807,178.3518,178.4515,33107.0
2025-03-27 15:50:00,178.96,179.17,178.5,178.62,49613.0,178.3817,178.591,177.9232,178.0428,49613.0
2025-03-27 15:55:00,178.69,178.9,178.08,178.13,161836.0,178.1126,178.3219,177.5046,177.5544,161836.0
2025-03-28 09:30:00,177.26,178.41,177.26,178.4,26492.0,176.6872,177.8335,176.6872,177.8235,26492.0
2025-03-28 09:35:00,178.54,179.34,178.5,178.83,15836.0,177.9631,178.7605,177.9232,178.2521,15836.0
2025-03-28 09:40:00,178.6,178.6,176.96,177.2,23636.0,178.0229,178.0229,176.3882,176.6274,23636.0
2025-03-28 09:45:00,177.15,177.73,176.94,177.16,22054.0,176.5776,177.1557,176.3682,176.5875,22054.0
2025-03-28 09:50:00,176.93,177.38,176.6,176.73,18280.0,176.3583,176.8068,176.0293,176.1589,18280.0
2025-03-28 09:55:00,176.74,176.74,175.86,176.11,9484.0,176.1689,176.1689,175.2917,175.5409,9484.0
2025-03-28 10:00:00,175.92,176.36,175.15,175.66,14768.0,175.3515,175.7901,174.584,175.0924,14768.0
2025-03-28 10:05:00,175.67,175.68,174.76,175.0,26225.0,175.1023,175.1123,174.1953,174.4345,26225.0
2025-03-28 10:10:00,175.11,175.11,174.33,174.5,13498.0,174.5442,174.5442,173.7667,173.9361,13498.0
2025-03-28 10:15:00,174.58,175.0,174.5,174.6,23368.0,174.0159,174.4345,173.9361,174.0358,23368.0
2025-03-28 10:20:00,174.6,174.75,174.32,174.38,4360.0,174.0358,174.1853,173.7567,173.8165,4360.0
2025-03-28 10:25:00,174.28,174.45,173.8,173.8,9280.0,173.7168,173.8863,173.2384,173.2384,9280.0
2025-03-28 10:30:00,173.85,174.22,173.62,173.65,22165.0,173.2882,173.657,173.059,173.0889,22165.0
2025-03-28 10:35:00,173.64,173.64,173.04,173.57,22944.0,173.0789,173.0789,172.4808,173.0091,22944.0
2025-03-28 10:40:00,173.61,173.8,173.3,173.48,12800.0,173.049,173.2384,172.74,172.9194,12800.0
2025-03-28 10:45:00,173.53,173.65,173.08,173.08,11436.0,172.9693,173.0889,172.5207,172.5207,11436.0
2025-03-28 10:50:00,172.99,173.29,172.85,173.2,67476.0,172.431,172.73,172.2915,172.6403,67476.0
2025-03-28 10:55:00,173.2,173.24,172.53,172.64,24808.0,172.6403,172.6802,171.9725,172.0821,24808.0
2025-03-28 11:00:00,172.56,172.56,171.99,172.09,20695.0,172.0024,172.0024,171.4342,171.5339,20695.0
2025-03-28 11:05:00,172.13,172.65,172.09,172.13,40795.0,171.5738,172.0921,171.5339,171.5738,40795.0
2025-03-28 11:10:00,172.09,172.73,172.09,172.7,44491.0,171.5339,172.1718,171.5339,172.1419,44491.0
2025-03-28 11:15:00,172.66,172.94,172.4,172.55,15076.0,172.1021,172.3812,171.8429,171.9924,15076.0
2025-03-28 11:20:00,172.63,172.92,172.53,172.53,15549.0,172.0722,172.3612,171.9725,171.9725,15549.0
2025-03-28 11:25:00,172.55,172.79,172.54,172.72,8176.0,171.9924,172.2317,171.9825,172.1619,8176.0
2025-03-28 11:30:00,172.72,173.09,172.69,173.0,12798.0,172.1619,172.5307,172.132,172.441,12798.0
2025-03-28 11:35:00,172.96,173.35,172.92,173.31,14075.0,172.4011,172.7898,172.3612,172.75,14075.0
2025-03-28 11:40:00,173.3,173.39,172.83,172.93,5514.0,172.74,172.8297,172.2715,172.3712,5514.0
2025-03-28 11:45:00,172.94,173.17,172.93,173.08,8003.0,172.3812,172.6104,172.3712,172.5207,8003.0
2025-03-28 11:50:00,173.01,173.33,173.0,173.13,26955.0,172.4509,172.7699,172.441,172.5706,26955.0
2025-03-28 11:55:00,173.07,173.21,173.05,173.06,3737.0,172.5107,172.6503,172.4908,172.5008,3737.0
2025-03-28 12:00:00,173.0,173.2,172.93,173.09,16754.0,172.441,172.6403,172.3712,172.5307,16754.0
2025-03-28 12:05:00,173.06,173.2,172.77,172.78,8581.0,172.5008,172.6403,172.2117,172.2217,8581.0
2025-03-28 12:10:00,172.89,173.02,172.78,172.78,4601.0,172.3313,172.4609,172.2217,172.2217,4601.0
2025-03-28 12:15:00,172.9,172.9,172.21,172.24,5436.0,172.3413,172.3413,171.6535,171.6834,5436.0
2025-03-28 12:20:00,172.25,172.4,172.16,172.28,5471.0,171.6934,171.8429,171.6037,171.7233,5471.0
2025-03-28 12:25:00,172.16,172.37,172.15,172.2,7700.0,171.6037,171.813,171.5937,171.6436,7700.0
2025-03-28 12:30:00,172.16,172.36,172.06,172.07,4104.0,171.6037,171.803,171.504,171.514,4104.0
2025-03-28 12:35:00,172.14,172.29,172.1,172.16,7844.0,171.5838,171.7333,171.5439,171.6037,7844.0
2025-03-28 12:40:00,172.09,172.27,172.06,172.22,11395.0,171.5339,171.7133,171.504,171.6635,11395.0
2025-03-28 12:45:00,172.16,172.28,172.0,172.1,12397.0,171.6037,171.7233,171.4442,171.5439,12397.0
2025-03-28 12:50:00,172.1,172.35,172.1,172.24,8434.0,171.5439,171.7931,171.5439,171.6834,8434.0
2025-03-28 12:55:00,172.24,172.25,172.0,172.03,6293.0,171.6834,171.6934,171.4442,171.4741,6293.0
2025-03-28 13:00:00,172.09,172.09,171.75,171.75,27612.0,171.5339,171.5339,171.195,171.195,27612.0
2025-03-28 13:05:00,171.76,171.8,171.59,171.68,8162.0,171.205,171.2449,171.0355,171.1252,8162.0
2025-03-28 13:10:00,171.66,171.82,171.57,171.71,18006.0,171.1053,171.2648,171.0156,171.1551,18006.0
2025-03-28 13:15:00,171.6,171.97,171.52,171.9,15011.0,171.0455,171.4143,170.9658,171.3445,15011.0
2025-03-28 13:20:00,171.68,172.12,171.68,172.12,6425.0,171.1252,171.5638,171.1252,171.5638,6425.0
2025-03-28 13:25:00,172.09,172.09,171.55,171.58,16238.0,171.5339,171.5339,170.9957,171.0256,16238.0
2025-03-28 13:30:00,171.55,171.77,171.55,171.66,21475.0,170.9957,171.2149,170.9957,171.1053,21475.0
2025-03-28 13:35:00,171.66,171.83,171.57,171.81,12882.0,171.1053,171.2748,171.0156,171.2548,12882.0
2025-03-28 13:40:00,171.76,172.01,171.75,171.94,17561.0,171.205,171.4542,171.195,171.3844,17561.0
2025-03-28 13:45:00,171.9,172.39,171.81,172.19,31205.0,171.3445,171.8329,171.2548,171.6336,31205.0
2025-03-28 13:50:00,172.16,172.25,172.02,172.25,7847.0,171.6037,171.6934,171.4641,171.6934,7847.0
2025-03-28 13:55:00,172.19,172.72,172.13,172.72,16142.0,171.6336,172.1619,171.5738,172.1619,16142.0
2025-03-28 14:00:00,172.61,172.94,172.61,172.8,20334.0,172.0522,172.3812,172.0522,172.2416,20334.0
2025-03-28 14:05:00,172.82,173.08,172.8,173.08,12821.0,172.2616,172.5207,172.2416,172.5207,12821.0
2025-03-28 14:10:00,173.03,173.3,173.02,173.08,13025.0,172.4709,172.74,172.4609,172.5207,13025.0
2025-03-28 14:15:00,173.02,173.3,173.0,173.22,31569.0,172.4609,172.74,172.441,172.6603,31569.0
2025-03-28 14:20:00,173.24,173.29,172.94,173.03,8227.0,172.6802,172.73,172.3812,172.4709,8227.0
2025-03-28 14:25:00,172.96,173.04,172.84,173.03,7517.0,172.4011,172.4808,172.2815,172.4709,7517.0
2025-03-28 14:30:00,173.03,173.06,172.84,173.0,6276.0,172.4709,172.5008,172.2815,172.441,6276.0
2025-03-28 14:35:00,173.0,173.01,172.83,172.88,7579.0,172.441,172.4509,172.2715,172.3214,7579.0
2025-03-28 14:40:00,172.88,172.94,172.78,172.85,5390.0,172.3214,172.3812,172.2217,172.2915,5390.0
2025-03-28 14:45:00,172.89,172.96,172.59,172.75,7076.0,172.3313,172.4011,172.0323,172.1918,7076.0
2025-03-28 14:50:00,172.71,172.99,172.6,172.95,5793.0,172.1519,172.431,172.0423,172.3911,5793.0
2025-03-28 14:55:00,172.94,173.23,172.94,173.18,9127.0,172.3812,172.6702,172.3812,172.6204,9127.0
2025-03-28 15:00:00,173.12,173.18,172.99,173.08,10606.0,172.5606,172.6204,172.431,172.5207,10606.0
2025-03-28 15:05:00,173.08,173.41,173.07,173.26,10974.0,172.5207,172.8496,172.5107,172.7001,10974.0
2025-03-28 15:10:00,173.37,173.43,173.03,173.06,18663.0,172.8098,172.8696,172.4709,172.5008,18663.0
2025-03-28 15:15:00,173.06,173.09,172.73,173.05,16492.0,172.5008,172.5307,172.1718,172.4908,16492.0
2025-03-28 15:20:00,173.12,173.12,172.8,172.86,14159.0,172.5606,172.5606,172.2416,172.3014,14159.0
2025-03-28 15:25:00,172.86,172.88,172.71,172.74,12328.0,172.3014,172.3214,172.1519,172.1818,12328.0
2025-03-28 15:30:00,172.74,172.77,172.31,172.37,14726.0,172.1818,172.2117,171.7532,171.813,14726.0
2025-03-28 15:35:00,172.33,172.92,172.32,172.83,38260.0,171.7731,172.3612,171.7632,172.2715,38260.0
2025-03-28 15:40:00,172.85,173.18,172.77,173.17,19988.0,172.2915,172.6204,172.2117,172.6104,19988.0
2025-03-28 15:45:00,173.17,173.65,172.99,173.64,43178.0,172.6104,173.0889,172.431,173.0789,43178.0
2025-03-28 15:50:00,173.66,173.9,173.11,173.84,70035.0,173.0988,173.3381,172.5506,173.2783,70035.0
2025-03-28 15:55:00,173.76,173.85,173.28,173.51,112750.0,173.1985,173.2882,172.7201,172.9493,112750.0
2025-03-31 09:30:00,171.51,175.56,171.25,174.86,213821.0,170.9558,174.9927,170.6966,174.295,213821.0
2025-03-31 09:35:00,175.11,178.26,174.49,176.8,107780.0,174.5442,177.684,173.9262,176.2287,107780.0
2025-03-31 09:40:00,176.78,177.06,173.71,173.96,106461.0,176.2088,176.4879,173.1487,173.3979,106461.0
2025-03-31 09:45:00,173.9,174.28,172.52,173.93,131026.0,173.3381,173.7168,171.9625,173.368,131026.0
2025-03-31 09:50:00,173.71,175.13,173.42,174.98,50027.0,173.1487,174.5641,172.8596,174.4146,50027.0
2025-03-31 09:55:00,174.85,176.0,174.64,174.95,91929.0,174.285,175.4313,174.0757,174.3847,91929.0
2025-03-31 10:00:00,174.73,176.57,174.66,176.13,37823.0,174.1654,175.9994,174.0956,175.5609,37823.0
2025-03-31 10:05:00,176.11,176.23,175.48,176.07,22161.0,175.5409,175.6605,174.913,175.5011,22161.0
2025-03-31 10:10:00,176.22,176.75,175.9,176.41,36769.0,175.6506,176.1789,175.3316,175.84,36769.0
2025-03-31 10:15:00,176.32,176.56,175.82,175.82,77534.0,175.7502,175.9895,175.2519,175.2519,77534.0
2025-03-31 10:20:00,175.78,176.11,174.66,175.53,54280.0,175.212,175.5409,174.0956,174.9628,54280.0
2025-03-31 10:25:00,175.33,175.33,174.66,174.81,47953.0,174.7634,174.7634,174.0956,174.2451,47953.0
2025-03-31 10:30:00,174.82,176.16,174.7,176.06,40279.0,174.2551,175.5908,174.1355,175.4911,40279.0
2025-03-31 10:35:00,175.97,176.31,175.67,175.84,58389.0,175.4014,175.7403,175.1023,175.2718,58389.0
2025-03-31 10:40:00,175.91,176.08,175.21,175.67,23163.0,175.3416,175.511,174.6438,175.1023,23163.0
2025-03-31 10:45:00,175.57,176.04,175.44,175.84,11129.0,175.0027,175.4712,174.8731,175.2718,11129.0
2025-03-31 10:50:00,175.74,176.19,175.37,175.81,42533.0,175.1721,175.6207,174.8033,175.2419,42533.0
2025-03-31 10:55:00,175.88,176.25,175.57,176.21,40840.0,175.3117,175.6805,175.0027,175.6406,40840.0
2025-03-31 11:00:00,176.21,176.96,176.13,176.89,154441.0,175.6406,176.3882,175.5609,176.3184,154441.0
2025-03-31 11:05:00,176.89,177.44,176.72,176.85,40268.0,176.3184,176.8666,176.149,176.2785,40268.0
2025-03-31 11:10:00,176.84,177.22,176.81,176.83,12795.0,176.2686,176.6473,176.2387,176.2586,12795.0
2025-03-31 11:15:00,176.71,177.25,176.38,176.73,34166.0,176.139,176.6772,175.8101,176.1589,34166.0
2025-03-31 11:20:00,176.66,176.91,176.35,176.78,41860.0,176.0891,176.3383,175.7801,176.2088,41860.0
2025-03-31 11:25:00,176.79,177.09,176.58,176.65,32032.0,176.2187,176.5178,176.0094,176.0792,32032.0
2025-03-31 11:30:00,176.61,176.73,176.26,176.64,40311.0,176.0393,176.1589,175.6904,176.0692,40311.0
2025-03-31 11:35:00,176.64,176.8,176.42,176.8,10230.0,176.0692,176.2287,175.8499,176.2287,10230.0
2025-03-31 11:40:00,176.8,177.4,176.65,177.36,24069.0,176.2287,176.8268,176.0792,176.7869,24069.0
2025-03-31 11:45:00,177.41,177.85,177.35,177.56,38152.0,176.8367,177.2753,176.7769,176.9862,38152.0
2025-03-31 11:50:00,177.56,177.92,177.34,177.78,30065.0,176.9862,177.3451,176.7669,177.2055,30065.0
2025-03-31 11:55:00,177.78,177.8,176.82,177.0,77545.0,177.2055,177.2255,176.2486,176.428,77545.0
2025-03-31 12:00:00,177.15,177.35,176.45,176.81,35712.0,176.5776,176.7769,175.8798,176.2387,35712.0
2025-03-31 12:05:00,176.76,176.84,176.2,176.29,33567.0,176.1888,176.2686,175.6306,175.7203,33567.0
2025-03-31 12:10:00,176.33,176.57,175.54,175.55,37368.0,175.7602,175.9994,174.9728,174.9827,37368.0
2025-03-31 12:15:00,175.61,176.38,175.53,176.25,31244.0,175.0425,175.8101,174.9628,175.6805,31244.0
2025-03-31 12:20:00,176.31,176.87,176.12,176.87,44126.0,175.7403,176.2985,175.5509,176.2985,44126.0
2025-03-31 12:25:00,176.87,177.69,176.72,177.68,25150.0,176.2985,177.1158,176.149,177.1059,25150.0
2025-03-31 12:30:00,177.66,177.66,177.12,177.24,19689.0,177.0859,177.0859,176.5477,176.6673,19689.0
2025-03-31 12:35:00,177.23,177.75,177.08,177.75,26086.0,176.6573,177.1756,176.5078,177.1756,26086.0
2025-03-31 12:40:00,177.63,177.76,177.06,177.16,11449.0,177.056,177.1856,176.4879,176.5875,11449.0
2025-03-31 12:45:00,177.14,177.48,177.14,177.32,14821.0,176.5676,176.9065,176.5676,176.747,14821.0
2025-03-31 12:50:00,177.26,177.79,177.12,177.75,11824.0,176.6872,177.2155,176.5477,177.1756,11824.0
2025-03-31 12:55:00,177.65,177.66,177.14,177.2,13465.0,177.0759,177.0859,176.5676,176.6274,13465.0
2025-03-31 13:00:00,177.12,177.32,176.87,177.32,9735.0,176.5477,176.747,176.2985,176.747,9735.0
2025-03-31 13:05:00,177.31,177.62,177.2,177.62,5625.0,176.737,177.046,176.6274,177.046,5625.0
2025-03-31 13:10:00,177.59,177.9,177.4,177.85,15938.0,177.0161,177.3251,176.8268,177.2753,15938.0
2025-03-31 13:15:00,177.9,177.9,177.32,177.41,11201.0,177.3251,177.3251,176.747,176.8367,11201.0
2025-03-31 13:20:00,177.28,177.33,176.92,177.12,14637.0,176.7071,176.757,176.3483,176.5477,14637.0
2025-03-31 13:25:00,177.12,178.06,177.12,177.96,55899.0,176.5477,177.4846,176.5477,177.3849,55899.0
2025-03-31 13:30:00,177.92,178.74,177.85,178.09,54252.0,177.3451,178.1624,177.2753,177.5145,54252.0
2025-03-31 13:35:00,178.09,178.74,177.9,178.52,20250.0,177.5145,178.1624,177.3251,177.9431,20250.0
2025-03-31 13:40:00,178.4,178.4,177.71,177.81,8690.0,177.8235,177.8235,177.1358,177.2354,8690.0
2025-03-31 13:45:00,177.78,177.83,177.43,177.6,7759.0,177.2055,177.2554,176.8567,177.0261,7759.0
2025-03-31 13:50:00,177.61,178.06,177.52,178.03,10189.0,177.0361,177.4846,176.9464,177.4547,10189.0
2025-03-31 13:55:00,177.98,177.98,177.45,177.59,48527.0,177.4049,177.4049,176.8766,177.0161,48527.0
2025-03-31 14:00:00,177.59,178.41,177.47,178.41,66073.0,177.0161,177.8335,176.8965,177.8335,66073.0
2025-03-31 14:05:00,178.33,179.13,178.23,179.13,17594.0,177.7538,178.5512,177.6541,178.5512,17594.0
2025-03-31 14:10:00,179.11,179.5,178.77,178.9,21932.0,178.5312,178.92,178.1923,178.3219,21932.0
2025-03-31 14:15:00,178.88,179.13,178.8,179.09,36723.0,178.302,178.5512,178.2222,178.5113,36723.0
2025-03-31 14:20:00,179.13,179.26,178.53,178.78,31770.0,178.5512,178.6807,177.9531,178.2023,31770.0
2025-03-31 14:25:00,178.78,178.89,178.59,178.84,12007.0,178.2023,178.3119,178.0129,178.2621,12007.0
2025-03-31 14:30:00,178.78,179.16,178.5,178.87,12378.0,178.2023,178.5811,177.9232,178.292,12378.0
2025-03-31 14:35:00,178.83,178.89,178.52,178.57,17904.0,178.2521,178.3119,177.9431,177.993,17904.0
2025-03-31 14:40:00,178.46,178.97,178.4,178.67,18841.0,177.8833,178.3917,177.8235,178.0927,18841.0
2025-03-31 14:45:00,178.7,178.71,178.05,178.48,11433.0,178.1226,178.1325,177.4747,177.9033,11433.0
2025-03-31 14:50:00,178.48,178.81,178.34,178.81,14692.0,177.9033,178.2322,177.7637,178.2322,14692.0
2025-03-31 14:55:00,178.76,178.83,178.32,178.4,14275.0,178.1824,178.2521,177.7438,177.8235,14275.0
2025-03-31 15:00:00,178.41,179.18,178.36,179.18,32679.0,177.8335,178.601,177.7837,178.601,32679.0
2025-03-31 15:05:00,179.18,179.5,179.1,179.48,16998.0,178.601,178.92,178.5213,178.9,16998.0
2025-03-31 15:10:00,179.37,179.84,179.34,179.73,35691.0,178.7904,179.2589,178.7605,179.1492,35691.0
2025-03-31 15:15:00,179.73,180.0,179.57,179.71,32416.0,179.1492,179.4184,178.9897,179.1293,32416.0
2025-03-31 15:20:00,179.74,180.23,179.69,179.74,57793.0,179.1592,179.6476,179.1094,179.1592,57793.0
2025-03-31 15:25:00,179.7,179.73,178.41,178.61,101638.0,179.1193,179.1492,177.8335,178.0328,101638.0
2025-03-31 15:30:00,178.61,179.46,178.56,179.19,74138.0,178.0328,178.8801,177.983,178.611,74138.0
2025-03-31 15:35:00,179.26,179.28,178.56,179.13,38801.0,178.6807,178.7007,177.983,178.5512,38801.0
2025-03-31 15:40:00,179.03,180.12,179.03,179.25,61565.0,178.4515,179.538,178.4515,178.6708,61565.0
2025-03-31 15:45:00,179.05,179.54,178.96,179.38,39617.0,178.4714,178.9598,178.3817,178.8004,39617.0
2025-03-31 15:50:00,179.4,179.53,178.53,179.14,73212.0,178.8203,178.9499,177.9531,178.5611,73212.0
2025-03-31 15:55:00,179.16,179.66,179.06,179.18,227838.0,178.5811,179.0795,178.4814,178.601,227838.0
2025-04-01 09:30:00,177.18,177.72,175.57,177.03,72921.0,176.6075,177.1457,175.0027,176.458,72921.0
2025-04-01 09:35:00,176.73,177.29,175.77,176.73,32747.0,176.1589,176.7171,175.202,176.1589,32747.0
2025-04-01 09:40:00,176.94,177.55,176.43,176.71,55992.0,176.3682,176.9763,175.8599,176.139,55992.0
2025-04-01 09:45:00,176.71,178.7,176.6,178.47,41228.0,176.139,178.1226,176.0293,177.8933,41228.0
2025-04-01 09:50:00,178.39,178.54,177.57,178.07,17508.0,177.8136,177.9631,176.9962,177.4946,17508.0
2025-04-01 09:55:00,178.2,178.21,177.41,177.55,56998.0,177.6242,177.6341,176.8367,176.9763,56998.0
2025-04-01 10:00:00,177.59,177.91,176.36,176.41,43782.0,177.0161,177.3351,175.7901,175.84,43782.0
2025-04-01 10:05:00,176.54,177.03,176.05,176.57,30826.0,175.9695,176.458,175.4811,175.9994,30826.0
2025-04-01 10:10:00,176.56,176.58,175.79,175.92,23957.0,175.9895,176.0094,175.222,175.3515,23957.0
2025-04-01 10:15:00,176.03,176.46,175.9,176.27,26795.0,175.4612,175.8898,175.3316,175.7004,26795.0
2025-04-01 10:20:00,176.27,176.41,175.59,175.86,12742.0,175.7004,175.84,175.0226,175.2917,12742.0
2025-04-01 10:25:00,176.05,176.54,175.85,176.22,24055.0,175.4811,175.9695,175.2818,175.6506,24055.0
2025-04-01 10:30:00,176.13,176.55,175.75,175.95,19702.0,175.5609,175.9795,175.1821,175.3814,19702.0
2025-04-01 10:35:00,176.07,176.86,175.92,176.44,25716.0,175.5011,176.2885,175.3515,175.8699,25716.0
2025-04-01 10:40:00,176.38,177.42,176.38,177.06,12978.0,175.8101,176.8467,175.8101,176.4879,12978.0
2025-04-01 10:45:00,176.81,177.1,176.73,176.93,7122.0,176.2387,176.5277,176.1589,176.3583,7122.0
2025-04-01 10:50:00,177.09,177.41,177.03,177.36,8358.0,176.5178,176.8367,176.458,176.7869,8358.0
2025-04-01 10:55:00,177.41,177.7,177.2,177.64,10852.0,176.8367,177.1258,176.6274,177.066,10852.0
2025-04-01 11:00:00,177.56,178.06,177.42,177.85,12602.0,176.9862,177.4846,176.8467,177.2753,12602.0
2025-04-01 11:05:00,177.95,178.3,177.95,178.29,9026.0,177.375,177.7238,177.375,177.7139,9026.0
2025-04-01 11:10:00,178.3,178.92,178.08,178.92,17792.0,177.7238,178.3418,177.5046,178.3418,17792.0
2025-04-01 11:15:00,178.79,179.46,178.79,179.12,14408.0,178.2123,178.8801,178.2123,178.5412,14408.0
2025-04-01 11:20:00,179.12,179.12,178.68,179.01,9098.0,178.5412,178.5412,178.1026,178.4316,9098.0
2025-04-01 11:25:00,178.99,179.02,178.14,178.16,29246.0,178.4116,178.4415,177.5644,177.5843,29246.0
2025-04-01 11:30:00,178.03,178.33,177.89,178.06,26881.0,177.4547,177.7538,177.3152,177.4846,26881.0
2025-04-01 11:35:00,177.96,178.46,177.9,178.1,10688.0,177.3849,177.8833,177.3251,177.5245,10688.0
2025-04-01 11:40:00,178.18,178.4,178.03,178.39,8990.0,177.6042,177.8235,177.4547,177.8136,8990.0
2025-04-01 11:45:00,178.33,178.42,178.15,178.25,12076.0,177.7538,177.8435,177.5743,177.674,12076.0
2025-04-01 11:50:00,178.27,178.42,178.01,178.17,12485.0,177.6939,177.8435,177.4348,177.5943,12485.0
2025-04-01 11:55:00,178.23,178.99,178.22,178.89,12944.0,177.6541,178.4116,177.6441,178.3119,12944.0
2025-04-01 12:00:00,178.93,179.1,178.7,178.96,9026.0,178.3518,178.5213,178.1226,178.3817,9026.0
2025-04-01 12:05:00,178.82,178.93,178.69,178.78,6175.0,178.2422,178.3518,178.1126,178.2023,6175.0
2025-04-01 12:10:00,178.77,179.18,178.69,179.12,9457.0,178.1923,178.601,178.1126,178.5412,9457.0
2025-04-01 12:15:00,179.06,179.4,178.92,179.16,8532.0,178.4814,178.8203,178.3418,178.5811,8532.0
2025-04-01 12:20:00,179.16,179.34,178.82,178.93,11967.0,178.5811,178.7605,178.2422,178.3518,11967.0
2025-04-01 12:25:00,179.03,179.04,178.31,178.33,10214.0,178.4515,178.4615,177.7338,177.7538,10214.0
2025-04-01 12:30:00,178.22,178.36,177.86,178.1,6018.0,177.6441,177.7837,177.2853,177.5245,6018.0
2025-04-01 12:35:00,178.08,178.22,177.56,177.65,9803.0,177.5046,177.6441,176.9862,177.0759,9803.0
2025-04-01 12:40:00,177.62,178.17,177.56,177.72,14000.0,177.046,177.5943,176.9862,177.1457,14000.0
2025-04-01 12:45:00,177.72,178.17,177.62,178.15,15763.0,177.1457,177.5943,177.046,177.5743,15763.0
2025-04-01 12:50:00,178.16,178.65,178.04,178.37,10936.0,177.5843,178.0727,177.4647,177.7936,10936.0
2025-04-01 12:55:00,178.34,178.56,178.23,178.26,13097.0,177.7637,177.983,177.6541,177.684,13097.0
2025-04-01 13:00:00,178.26,178.39,178.08,178.35,11095.0,177.684,177.8136,177.5046,177.7737,11095.0
2025-04-01 13:05:00,178.31,178.33,178.0,178.1,16185.0,177.7338,177.7538,177.4248,177.5245,16185.0
2025-04-01 13:10:00,178.09,178.23,177.8,178.07,18313.0,177.5145,177.6541,177.2255,177.4946,18313.0
2025-04-01 13:15:00,178.06,178.06,177.72,177.72,3715.0,177.4846,177.4846,177.1457,177.1457,3715.0
2025-04-01 13:20:00,177.71,177.86,177.46,177.46,4406.0,177.1358,177.2853,176.8866,176.8866,4406.0
2025-04-01 13:25:00,177.58,177.72,177.31,177.31,2871.0,177.0062,177.1457,176.737,176.737,2871.0
2025-04-01 13:30:00,177.38,177.55,177.26,177.28,5940.0,176.8068,176.9763,176.6872,176.7071,5940.0
2025-04-01 13:35:00,177.19,177.42,177.05,177.25,7632.0,176.6174,176.8467,176.4779,176.6772,7632.0
2025-04-01 13:40:00,177.32,177.64,177.28,177.31,10051.0,176.747,177.066,176.7071,176.737,10051.0
2025-04-01 13:45:00,177.28,177.59,177.25,177.43,9492.0,176.7071,177.0161,176.6772,176.8567,9492.0
2025-04-01 13:50:00,177.39,177.63,177.31,177.42,34267.0,176.8168,177.056,176.737,176.8467,34267.0
2025-04-01 13:55:00,177.51,177.51,177.15,177.23,8964.0,176.9364,176.9364,176.5776,176.6573,8964.0
2025-04-01 14:00:00,177.27,177.27,176.66,176.8,8156.0,176.6972,176.6972,176.0891,176.2287,8156.0
2025-04-01 14:05:00,176.75,176.84,176.18,176.29,22329.0,176.1789,176.2686,175.6107,175.7203,22329.0
2025-04-01 14:10:00,176.28,176.49,176.13,176.45,10240.0,175.7104,175.9197,175.5609,175.8798,10240.0
2025-04-01 14:15:00,176.34,176.43,175.92,175.96,5125.0,175.7702,175.8599,175.3515,175.3914,5125.0
2025-04-01 14:20:00,175.92,175.92,175.56,175.56,6702.0,175.3515,175.3515,174.9927,174.9927,6702.0
2025-04-01 14:25:00,175.58,176.0,175.57,175.81,11433.0,175.0126,175.4313,175.0027,175.2419,11433.0
2025-04-01 14:30:00,175.68,176.28,175.68,175.88,23250.0,175.1123,175.7104,175.1123,175.3117,23250.0
2025-04-01 14:35:00,175.85,176.09,175.74,175.83,13158.0,175.2818,175.521,175.1721,175.2618,13158.0
2025-04-01 14:40:00,175.93,176.25,175.92,176.19,20758.0,175.3615,175.6805,175.3515,175.6207,20758.0
2025-04-01 14:45:00,176.19,176.21,176.02,176.12,3060.0,175.6207,175.6406,175.4512,175.5509,3060.0
2025-04-01 14:50:00,176.02,176.24,175.88,176.13,9290.0,175.4512,175.6705,175.3117,175.5609,9290.0
2025-04-01 14:55:00,176.25,176.64,176.19,176.55,27976.0,175.6805,176.0692,175.6207,175.9795,27976.0
2025-04-01 15:00:00,176.59,177.0,176.47,176.84,9068.0,176.0194,176.428,175.8998,176.2686,9068.0
2025-04-01 15:05:00,176.81,177.13,176.73,176.73,7028.0,176.2387,176.5576,176.1589,176.1589,7028.0
2025-04-01 15:10:00,176.74,176.91,176.6,176.84,8642.0,176.1689,176.3383,176.0293,176.2686,8642.0
2025-04-01 15:15:00,176.9,177.23,176.88,177.12,13826.0,176.3284,176.6573,176.3084,176.5477,13826.0
2025-04-01 15:20:00,177.17,177.42,177.11,177.38,21375.0,176.5975,176.8467,176.5377,176.8068,21375.0
2025-04-01 15:25:00,177.36,177.58,177.26,177.28,14720.0,176.7869,177.0062,176.6872,176.7071,14720.0
2025-04-01 15:30:00,177.28,177.81,177.09,177.56,25678.0,176.7071,177.2354,176.5178,176.9862,25678.0
2025-04-01 15:35:00,177.54,177.9,177.38,177.72,38010.0,176.9663,177.3251,176.8068,177.1457,38010.0
2025-04-01 15:40:00,177.72,177.94,177.71,177.87,45727.0,177.1457,177.365,177.1358,177.2952,45727.0
2025-04-01 15:45:00,177.87,178.2,177.65,178.1,40690.0,177.2952,177.6242,177.0759,177.5245,40690.0
2025-04-01 15:50:00,178.18,178.54,177.84,178.5,83668.0,177.6042,177.9631,177.2653,177.9232,83668.0
2025-04-01 15:55:00,178.51,178.63,177.93,178.24,124910.0,177.9332,178.0528,177.355,177.664,124910.0
2025-04-02 09:30:00,175.0,178.61,173.3,178.24,55840.0,174.4345,178.0328,172.74,177.664,55840.0
2025-04-02 09:35:00,178.57,179.18,177.4,179.1,14569.0,177.993,178.601,176.8268,178.5213,14569.0
2025-04-02 09:40:00,178.97,179.7,178.38,179.29,23460.0,178.3917,179.1193,177.8036,178.7106,23460.0
2025-04-02 09:45:00,179.53,180.23,179.23,180.09,21717.0,178.9499,179.6476,178.6508,179.5081,21717.0
2025-04-02 09:50:00,179.99,181.17,179.71,180.01,16131.0,179.4084,180.5846,179.1293,179.4283,16131.0
2025-04-02 09:55:00,180.24,180.7,179.88,180.04,9119.0,179.6576,180.1161,179.2987,179.4582,9119.0
2025-04-02 10:00:00,180.03,181.24,179.91,180.74,16701.0,179.4483,180.6543,179.3286,180.156,16701.0
2025-04-02 10:05:00,181.05,181.37,180.29,180.5,68336.0,180.465,180.7839,179.7074,179.9167,68336.0
2025-04-02 10:10:00,180.46,180.83,179.93,180.37,33797.0,179.8769,180.2457,179.3486,179.7872,33797.0
2025-04-02 10:15:00,180.5,180.56,180.03,180.49,10275.0,179.9167,179.9765,179.4483,179.9068,10275.0
2025-04-02 10:20:00,180.68,180.82,180.26,180.64,15587.0,180.0962,180.2357,179.6775,180.0563,15587.0
2025-04-02 10:25:00,180.68,181.83,180.42,181.74,26836.0,180.0962,181.2424,179.837,181.1527,26836.0
2025-04-02 10:30:00,181.75,182.73,181.45,182.06,39091.0,181.1627,182.1395,180.8637,181.4717,39091.0
2025-04-02 10:35:00,181.99,182.0,181.65,181.96,16993.0,181.4019,181.4119,181.063,181.372,16993.0
2025-04-02 10:40:00,181.89,182.13,181.47,181.86,29049.0,181.3022,181.5415,180.8836,181.2723,29049.0
2025-04-02 10:45:00,181.89,182.1,181.53,181.83,34250.0,181.3022,181.5116,180.9434,181.2424,34250.0
2025-04-02 10:50:00,181.78,182.1,181.57,181.75,27666.0,181.1926,181.5116,180.9833,181.1627,27666.0
2025-04-02 10:55:00,181.74,182.58,181.71,182.24,10940.0,181.1527,181.99,181.1228,181.6511,10940.0
2025-04-02 11:00:00,182.08,182.33,181.72,182.16,17599.0,181.4916,181.7408,181.1328,181.5714,17599.0
2025-04-02 11:05:00,182.16,182.26,181.97,182.12,14867.0,181.5714,181.6711,181.382,181.5315,14867.0
2025-04-02 11:10:00,182.12,182.12,181.35,181.36,13620.0,181.5315,181.5315,180.764,180.774,13620.0
2025-04-02 11:15:00,181.32,181.5,181.08,181.39,10093.0,180.7341,180.9135,180.4949,180.8039,10093.0
2025-04-02 11:20:00,181.39,181.91,181.3,181.79,29951.0,180.8039,181.3222,180.7142,181.2026,29951.0
2025-04-02 11:25:00,181.68,182.24,181.53,181.94,28368.0,181.0929,181.6511,180.9434,181.3521,28368.0
2025-04-02 11:30:00,181.92,182.11,181.71,182.11,19179.0,181.3321,181.5215,181.1228,181.5215,19179.0
2025-04-02 11:35:00,182.11,182.11,181.72,181.97,10632.0,181.5215,181.5215,181.1328,181.382,10632.0
2025-04-02 11:40:00,182.0,182.0,181.56,181.57,8837.0,181.4119,181.4119,180.9733,180.9833,8837.0
2025-04-02 11:45:00,181.65,181.9,181.34,181.51,11789.0,181.063,181.3122,180.754,180.9235,11789.0
2025-04-02 11:50:00,181.56,181.67,181.26,181.47,16237.0,180.9733,181.083,180.6743,180.8836,16237.0
2025-04-02 11:55:00,181.47,181.98,181.44,181.83,6967.0,180.8836,181.392,180.8537,181.2424,6967.0
2025-04-02 12:00:00,181.84,181.89,181.63,181.8,10772.0,181.2524,181.3022,181.0431,181.2125,10772.0
2025-04-02 12:05:00,181.81,182.01,181.66,181.72,8695.0,181.2225,181.4219,181.073,181.1328,8695.0
2025-04-02 12:10:00,181.83,182.42,181.83,182.42,12097.0,181.2424,181.8305,181.2424,181.8305,12097.0
2025-04-02 12:15:00,182.47,182.62,182.12,182.35,13959.0,181.8804,182.0299,181.5315,181.7608,13959.0
2025-04-02 12:20:00,182.44,182.48,182.23,182.46,28299.0,181.8505,181.8903,181.6411,181.8704,28299.0
2025-04-02 12:25:00,182.44,182.49,182.1,182.49,16828.0,181.8505,181.9003,181.5116,181.9003,16828.0
2025-04-02 12:30:00,182.52,182.66,182.39,182.48,14665.0,181.9302,182.0698,181.8006,181.8903,14665.0
2025-04-02 12:35:00,182.58,182.58,182.1,182.28,8712.0,181.99,181.99,181.5116,181.691,8712.0
2025-04-02 12:40:00,182.26,182.52,182.17,182.51,5399.0,181.6711,181.9302,181.5813,181.9202,5399.0
2025-04-02 12:45:00,182.49,183.03,182.38,183.0,10385.0,181.9003,182.4386,181.7907,182.4087,10385.0
2025-04-02 12:50:00,182.91,183.29,182.87,183.04,14277.0,182.319,182.6977,182.2791,182.4485,14277.0
2025-04-02 12:55:00,182.9,183.22,182.75,183.13,21778.0,182.309,182.6279,182.1595,182.5382,21778.0
2025-04-02 13:00:00,183.13,183.53,183.12,183.53,18828.0,182.5382,182.9369,182.5283,182.9369,18828.0
2025-04-02 13:05:00,183.5,183.99,183.36,183.97,10667.0,182.907,183.3955,182.7675,183.3755,10667.0
2025-04-02 13:10:00,183.99,184.31,183.99,184.18,14251.0,183.3955,183.7144,183.3955,183.5848,14251.0
2025-04-02 13:15:00,184.19,184.19,183.58,183.88,15280.0,183.5948,183.5948,182.9868,183.2858,15280.0
2025-04-02 13:20:00,183.88,183.88,183.33,183.59,12704.0,183.2858,183.2858,182.7376,182.9968,12704.0
2025-04-02 13:25:00,183.59,183.73,183.38,183.53,18572.0,182.9968,183.1363,182.7874,182.9369,18572.0
2025-04-02 13:30:00,183.53,183.53,183.01,183.09,8578.0,182.9369,182.9369,182.4186,182.4984,8578.0
2025-04-02 13:35:00,183.11,183.17,182.72,182.82,15538.0,182.5183,182.5781,182.1296,182.2292,15538.0
2025-04-02 13:40:00,182.91,182.91,182.4,182.52,6283.0,182.319,182.319,181.8106,181.9302,6283.0
2025-04-02 13:45:00,182.41,182.41,182.08,182.17,6060.0,181.8206,181.8206,181.4916,181.5813,6060.0
2025-04-02 13:50:00,182.17,182.17,181.66,182.07,15678.0,181.5813,181.5813,181.073,181.4817,15678.0
2025-04-02 13:55:00,182.18,182.7,182.15,182.56,15948.0,181.5913,182.1096,181.5614,181.9701,15948.0
2025-04-02 14:00:00,182.56,182.86,182.42,182.57,17035.0,181.9701,182.2691,181.8305,181.98,17035.0
2025-04-02 14:05:00,182.48,182.49,181.99,182.34,34747.0,181.8903,181.9003,181.4019,181.7508,34747.0
2025-04-02 14:10:00,182.28,182.51,181.98,182.36,11330.0,181.691,181.9202,181.392,181.7707,11330.0
2025-04-02 14:15:00,182.38,182.63,182.29,182.43,11159.0,181.7907,182.0399,181.701,181.8405,11159.0
2025-04-02 14:20:00,182.43,182.46,182.15,182.15,3462.0,181.8405,181.8704,181.5614,181.5614,3462.0
2025-04-02 14:25:00,182.14,182.28,181.54,181.54,11593.0,181.5514,181.691,180.9534,180.9534,11593.0
2025-04-02 14:30:00,181.63,182.33,181.54,182.29,9090.0,181.0431,181.7408,180.9534,181.701,9090.0
2025-04-02 14:35:00,182.3,182.91,182.14,182.91,10983.0,181.7109,182.319,181.5514,182.319,10983.0
2025-04-02 14:40:00,182.85,183.05,182.77,182.81,10918.0,182.2591,182.4585,182.1794,182.2193,10918.0
2025-04-02 14:45:00,182.8,182.97,182.56,182.71,4990.0,182.2093,182.3788,181.9701,182.1196,4990.0
2025-04-02 14:50:00,182.69,182.69,182.02,182.19,20333.0,182.0997,182.0997,181.4318,181.6013,20333.0
2025-04-02 14:55:00,182.3,182.34,181.57,181.65,6601.0,181.7109,181.7508,180.9833,181.063,6601.0
2025-04-02 15:00:00,181.82,182.39,181.81,182.39,30156.0,181.2325,181.8006,181.2225,181.8006,30156.0
2025-04-02 15:05:00,182.37,182.47,182.12,182.12,10769.0,181.7807,181.8804,181.5315,181.5315,10769.0
2025-04-02 15:10:00,182.09,182.17,181.68,181.68,16623.0,181.5016,181.5813,181.0929,181.0929,16623.0
2025-04-02 15:15:00,181.66,181.81,181.22,181.44,25934.0,181.073,181.2225,180.6344,180.8537,25934.0
2025-04-02 15:20:00,181.41,181.85,181.31,181.71,41331.0,180.8238,181.2624,180.7241,181.1228,41331.0
2025-04-02 15:25:00,181.74,181.77,181.4,181.47,95419.0,181.1527,181.1826,180.8138,180.8836,95419.0
2025-04-02 15:30:00,181.48,182.0,180.94,181.79,180184.0,180.8936,181.4119,180.3553,181.2026,180184.0
2025-04-02 15:35:00,181.73,181.99,181.45,181.73,51642.0,181.1428,181.4019,180.8637,181.1428,51642.0
2025-04-02 15:40:00,181.75,182.12,181.67,181.98,54618.0,181.1627,181.5315,181.083,181.392,54618.0
2025-04-02 15:45:00,181.97,182.55,181.96,182.4,51532.0,181.382,181.9601,181.372,181.8106,51532.0
2025-04-02 15:50:00,182.43,182.47,182.05,182.36,82734.0,181.8405,181.8804,181.4617,181.7707,82734.0
2025-04-02 15:55:00,182.39,182.65,181.95,182.17,242576.0,181.8006,182.0598,181.3621,181.5813,242576.0
2025-04-03 09:30:00,165.86,167.76,165.75,166.3,263082.0,165.324,167.2179,165.2144,165.7626,263082.0
2025-04-03 09:35:00,166.31,167.31,165.5,167.28,94067.0,165.7726,166.7694,164.9652,166.7395,94067.0
2025-04-03 09:40:00,167.28,167.49,165.71,166.3,122579.0,166.7395,166.9488,165.1745,165.7626,122579.0
2025-04-03 09:45:00,166.01,166.09,164.34,164.69,60257.0,165.4736,165.5533,163.809,164.1578,60257.0
2025-04-03 09:50:00,164.72,165.24,164.16,164.34,34514.0,164.1877,164.706,163.6295,163.809,34514.0
2025-04-03 09:55:00,164.4,164.51,162.54,163.03,93169.0,163.8688,163.9784,162.0148,162.5032,93169.0
2025-04-03 10:00:00,162.92,163.49,162.06,162.62,146113.0,162.3935,162.9617,161.5363,162.0945,146113.0
2025-04-03 10:05:00,162.65,162.94,160.75,160.75,210560.0,162.1244,162.4135,160.2306,160.2306,210560.0
2025-04-03 10:10:00,160.74,161.23,159.73,159.94,144041.0,160.2206,160.709,159.2139,159.4232,144041.0
2025-04-03 10:15:00,160.0,160.95,159.7,160.49,173471.0,159.483,160.4299,159.184,159.9714,173471.0
2025-04-03 10:20:00,160.49,160.75,159.83,160.15,67943.0,159.9714,160.2306,159.3135,159.6325,67943.0
2025-04-03 10:25:00,160.2,161.43,160.16,161.22,55949.0,159.6823,160.9084,159.6425,160.699,55949.0
2025-04-03 10:30:00,161.19,161.41,160.0,160.13,45198.0,160.6691,160.8884,159.483,159.6126,45198.0
2025-04-03 10:35:00,160.13,160.39,159.52,159.74,91585.0,159.6126,159.8717,159.0045,159.2238,91585.0
2025-04-03 10:40:00,159.79,160.22,159.42,159.56,56217.0,159.2737,159.7023,158.9049,159.0444,56217.0
2025-04-03 10:45:00,159.53,159.59,158.63,159.01,71293.0,159.0145,159.0743,158.1174,158.4962,71293.0
2025-04-03 10:50:00,159.01,159.24,158.52,158.83,39725.0,158.4962,158.7254,158.0078,158.3168,39725.0
2025-04-03 10:55:00,158.86,159.43,158.67,159.28,42815.0,158.3467,158.9148,158.1573,158.7653,42815.0
2025-04-03 11:00:00,159.28,160.16,159.14,160.16,53935.0,158.7653,159.6425,158.6258,159.6425,53935.0
2025-04-03 11:05:00,160.16,160.16,159.55,159.69,49373.0,159.6425,159.6425,159.0344,159.174,49373.0
2025-04-03 11:10:00,159.69,161.01,159.68,160.49,65906.0,159.174,160.4897,159.164,159.9714,65906.0
2025-04-03 11:15:00,160.47,161.04,160.47,160.98,30795.0,159.9515,160.5196,159.9515,160.4598,30795.0
2025-04-03 11:20:00,160.9,160.99,160.16,160.36,61594.0,160.3801,160.4698,159.6425,159.8418,61594.0
2025-04-03 11:25:00,160.31,160.62,160.22,160.39,45812.0,159.792,160.101,159.7023,159.8717,45812.0
2025-04-03 11:30:00,160.39,160.99,160.27,160.89,45791.0,159.8717,160.4698,159.7521,160.3701,45791.0
2025-04-03 11:35:00,160.8,161.16,160.17,161.09,20854.0,160.2804,160.6392,159.6524,160.5695,20854.0
2025-04-03 11:40:00,161.01,161.47,160.69,161.03,29031.0,160.4897,160.9482,160.1708,160.5097,29031.0
2025-04-03 11:45:00,161.06,161.12,160.41,160.75,20704.0,160.5396,160.5994,159.8917,160.2306,20704.0
2025-04-03 11:50:00,160.75,160.96,160.57,160.86,37870.0,160.2306,160.4399,160.0511,160.3402,37870.0
2025-04-03 11:55:00,160.94,161.45,160.85,161.35,45781.0,160.4199,160.9283,160.3302,160.8286,45781.0
2025-04-03 12:00:00,161.35,162.91,161.35,162.59,49613.0,160.8286,162.3836,160.8286,162.0646,49613.0
2025-04-03 12:05:00,162.63,163.12,162.42,162.51,34624.0,162.1045,162.5929,161.8952,161.9849,34624.0
2025-04-03 12:10:00,162.51,163.36,162.36,163.21,31412.0,161.9849,162.8321,161.8354,162.6826,31412.0
2025-04-03 12:15:00,163.15,163.55,162.89,163.25,47267.0,162.6228,163.0215,162.3636,162.7225,47267.0
2025-04-03 12:20:00,163.21,168.76,162.87,168.28,279547.0,162.6826,168.2147,162.3437,167.7362,279547.0
2025-04-03 12:25:00,168.21,176.45,165.66,170.59,966434.0,167.6665,175.8798,165.1247,170.0388,966434.0
2025-04-03 12:30:00,170.59,172.91,165.82,166.96,679375.0,170.0388,172.3513,165.2842,166.4205,679375.0
2025-04-03 12:35:00,167.02,169.83,166.61,169.5,461006.0,166.4803,169.2812,166.0716,168.9523,461006.0
2025-04-03 12:40:00,169.48,173.0,169.34,170.52,555621.0,168.9323,172.441,168.7928,169.969,555621.0
2025-04-03 12:45:00,170.5,170.53,166.53,167.03,281087.0,169.9491,169.979,165.9919,166.4903,281087.0
2025-04-03 12:50:00,166.96,167.01,165.95,166.36,239547.0,166.4205,166.4703,165.4138,165.8224,239547.0
2025-04-03 12:55:00,166.12,167.73,165.43,167.26,201368.0,165.5832,167.188,164.8954,166.7195,201368.0
2025-04-03 13:00:00,167.43,169.0,167.0,167.17,202738.0,166.889,168.4539,166.4604,166.6298,202738.0
2025-04-03 13:05:00,167.16,168.17,167.0,167.09,100661.0,166.6198,167.6266,166.4604,166.5501,100661.0
2025-04-03 13:10:00,167.09,167.33,165.61,166.59,175506.0,166.5501,166.7893,165.0749,166.0517,175506.0
2025-04-03 13:15:00,166.74,166.94,165.63,166.31,78621.0,166.2012,166.4006,165.0948,165.7726,78621.0
2025-04-03 13:20:00,166.32,166.39,165.39,165.9,60081.0,165.7826,165.8523,164.8556,165.3639,60081.0
2025-04-03 13:25:00,166.0,166.35,165.4,165.67,64012.0,165.4636,165.8125,164.8655,165.1347,64012.0
2025-04-03 13:30:00,165.92,166.65,165.84,166.43,83470.0,165.3839,166.1115,165.3041,165.8922,83470.0
2025-04-03 13:35:00,166.4,167.65,166.11,167.06,124407.0,165.8623,167.1083,165.5732,166.5202,124407.0
2025-04-03 13:40:00,167.17,167.59,166.75,166.79,114006.0,166.6298,167.0485,166.2112,166.251,114006.0
2025-04-03 13:45:00,166.72,167.32,166.37,166.6,51541.0,166.1813,166.7793,165.8324,166.0617,51541.0
2025-04-03 13:50:00,166.72,167.01,166.27,166.84,47922.0,166.1813,166.4703,165.7327,166.3009,47922.0
2025-04-03 13:55:00,166.74,166.78,166.31,166.49,37122.0,166.2012,166.2411,165.7726,165.952,37122.0
2025-04-03 14:00:00,166.48,166.78,166.09,166.25,55965.0,165.942,166.2411,165.5533,165.7128,55965.0
2025-04-03 14:05:00,166.26,166.32,165.66,165.79,81640.0,165.7228,165.7826,165.1247,165.2543,81640.0
2025-04-03 14:10:00,165.82,166.3,165.31,165.32,43048.0,165.2842,165.7626,164.7758,164.7858,43048.0
2025-04-03 14:15:00,165.38,165.51,164.96,165.29,36234.0,164.8456,164.9752,164.427,164.7559,36234.0
2025-04-03 14:20:00,165.32,165.63,165.14,165.23,42403.0,164.7858,165.0948,164.6064,164.6961,42403.0
2025-04-03 14:25:00,165.27,165.86,165.27,165.81,71761.0,164.736,165.324,164.736,165.2742,71761.0
2025-04-03 14:30:00,165.79,166.66,165.53,165.97,60666.0,165.2543,166.1215,164.9951,165.4337,60666.0
2025-04-03 14:35:00,165.92,166.64,165.88,166.37,41861.0,165.3839,166.1015,165.344,165.8324,41861.0
2025-04-03 14:40:00,166.3,167.21,166.3,167.18,50698.0,165.7626,166.6697,165.7626,166.6398,50698.0
2025-04-03 14:45:00,167.11,167.26,166.68,166.74,52128.0,166.57,166.7195,166.1414,166.2012,52128.0
2025-04-03 14:50:00,166.74,167.03,166.44,166.69,85115.0,166.2012,166.4903,165.9022,166.1514,85115.0
2025-04-03 14:55:00,166.62,167.22,166.01,167.22,104315.0,166.0816,166.6797,165.4736,166.6797,104315.0
2025-04-03 15:00:00,167.15,167.15,166.45,167.06,88447.0,166.6099,166.6099,165.9121,166.5202,88447.0
2025-04-03 15:05:00,167.03,167.13,166.03,166.05,105993.0,166.4903,166.5899,165.4935,165.5134,105993.0
2025-04-03 15:10:00,166.13,166.57,166.0,166.03,81371.0,165.5932,166.0318,165.4636,165.4935,81371.0
2025-04-03 15:15:00,166.03,166.21,165.2,165.84,217823.0,165.4935,165.6729,164.6662,165.3041,217823.0
2025-04-03 15:20:00,165.81,166.37,165.37,165.48,83966.0,165.2742,165.8324,164.8356,164.9453,83966.0
2025-04-03 15:25:00,165.51,165.89,165.18,165.28,72510.0,164.9752,165.3539,164.6462,164.7459,72510.0
2025-04-03 15:30:00,165.31,165.38,164.11,164.41,111837.0,164.7758,164.8456,163.5797,163.8787,111837.0
2025-04-03 15:35:00,164.41,164.74,164.31,164.31,71322.0,163.8787,164.2077,163.7791,163.7791,71322.0
2025-04-03 15:40:00,164.3,164.32,163.44,163.63,133207.0,163.7691,163.789,162.9119,163.1013,133207.0
2025-04-03 15:45:00,163.71,163.91,162.8,163.62,95172.0,163.181,163.3803,162.2739,163.0913,95172.0
2025-04-03 15:50:00,163.52,164.93,163.26,164.87,171109.0,162.9916,164.3971,162.7324,164.3372,171109.0
2025-04-03 15:55:00,164.82,164.88,163.79,164.03,349073.0,164.2874,164.3472,163.2607,163.5,349073.0
2025-04-04 09:30:00,156.9,158.5,154.8,156.16,226283.0,156.393,157.9878,154.2998,155.6554,226283.0
2025-04-04 09:35:00,156.16,156.49,153.32,154.11,124664.0,155.6554,155.9843,152.8246,153.612,124664.0
2025-04-04 09:40:00,154.03,154.16,152.48,153.18,145662.0,153.5323,153.6619,151.9873,152.685,145662.0
2025-04-04 09:45:00,152.98,154.37,152.34,152.73,100305.0,152.4857,153.8712,151.8477,152.2365,100305.0
2025-04-04 09:50:00,152.72,153.14,152.04,152.09,78895.0,152.2265,152.6451,151.5487,151.5985,78895.0
2025-04-04 09:55:00,152.09,153.46,151.77,152.77,131331.0,151.5985,152.9641,151.2796,152.2763,131331.0
2025-04-04 10:00:00,152.75,153.58,152.45,152.78,351292.0,152.2564,153.0837,151.9574,152.2863,351292.0
2025-04-04 10:05:00,152.78,153.0,150.59,150.72,249249.0,152.2863,152.5056,150.1034,150.233,249249.0
2025-04-04 10:10:00,150.74,150.88,150.26,150.72,97976.0,150.2529,150.3925,149.7745,150.233,97976.0
2025-04-04 10:15:00,150.67,150.99,149.69,149.79,113650.0,150.1831,150.5021,149.2063,149.306,113650.0
2025-04-04 10:20:00,149.79,150.01,148.59,149.07,135103.0,149.306,149.5253,148.1099,148.5883,135103.0
2025-04-04 10:25:00,149.04,149.39,148.11,148.25,136865.0,148.5584,148.9073,147.6314,147.771,136865.0
2025-04-04 10:30:00,148.25,149.26,147.82,148.06,88553.0,147.771,148.7777,147.3423,147.5816,88553.0
2025-04-04 10:35:00,148.06,148.62,147.28,148.48,76878.0,147.5816,148.1398,146.8041,148.0002,76878.0
2025-04-04 10:40:00,148.52,149.23,148.0,148.07,121984.0,148.0401,148.7478,147.5218,147.5915,121984.0
2025-04-04 10:45:00,148.07,148.07,146.52,146.53,85089.0,147.5915,147.5915,146.0465,146.0565,85089.0
2025-04-04 10:50:00,146.51,148.48,146.18,148.25,113552.0,146.0366,148.0002,145.7076,147.771,113552.0
2025-04-04 10:55:00,148.3,149.98,148.03,149.17,109789.0,147.8208,149.4954,147.5517,148.688,109789.0
2025-04-04 11:00:00,149.0,152.01,148.68,151.68,150061.0,148.5185,151.5188,148.1996,151.1899,150061.0
2025-04-04 11:05:00,151.66,151.66,150.23,150.93,105867.0,151.1699,151.1699,149.7446,150.4423,105867.0
2025-04-04 11:10:00,150.93,151.71,150.59,151.45,70929.0,150.4423,151.2198,150.1034,150.9606,70929.0
2025-04-04 11:15:00,151.47,152.65,151.17,151.31,111682.0,150.9805,152.1567,150.6815,150.8211,111682.0
2025-04-04 11:20:00,151.31,152.18,151.31,151.69,54738.0,150.8211,151.6883,150.8211,151.1998,54738.0
2025-04-04 11:25:00,151.67,151.67,150.15,150.46,191778.0,151.1799,151.1799,149.6648,149.9738,191778.0
2025-04-04 11:30:00,150.3,151.23,149.74,149.89,43147.0,149.8143,150.7413,149.2561,149.4057,43147.0
2025-04-04 11:35:00,149.94,149.94,148.71,149.27,44431.0,149.4555,149.4555,148.2295,148.7877,44431.0
2025-04-04 11:40:00,149.16,150.04,149.08,149.19,28460.0,148.678,149.5552,148.5983,148.7079,28460.0
2025-04-04 11:45:00,149.09,150.41,148.51,150.2,69519.0,148.6082,149.924,148.0301,149.7146,69519.0
2025-04-04 11:50:00,150.15,150.62,148.91,149.21,73776.0,149.6648,150.1333,148.4288,148.7278,73776.0
2025-04-04 11:55:00,149.26,149.65,148.89,148.97,35672.0,148.7777,149.1664,148.4089,148.4886,35672.0
2025-04-04 12:00:00,148.97,150.16,148.97,149.43,52694.0,148.4886,149.6748,148.4886,148.9471,52694.0
2025-04-04 12:05:00,149.42,150.71,149.42,149.95,42646.0,148.9372,150.223,148.9372,149.4655,42646.0
2025-04-04 12:10:00,149.94,151.25,149.94,151.0,46798.0,149.4555,150.7613,149.4555,150.5121,46798.0
2025-04-04 12:15:00,151.13,151.31,149.71,150.0,37736.0,150.6416,150.8211,149.2262,149.5153,37736.0
2025-04-04 12:20:00,149.87,150.5,149.41,150.24,81742.0,149.3857,150.0137,148.9272,149.7545,81742.0
2025-04-04 12:25:00,150.32,150.32,149.34,149.78,37419.0,149.8343,149.8343,148.8574,149.296,37419.0
2025-04-04 12:30:00,149.88,149.99,149.09,149.33,56328.0,149.3957,149.5053,148.6082,148.8475,56328.0
2025-04-04 12:35:00,149.32,150.75,149.32,150.49,38247.0,148.8375,150.2629,148.8375,150.0037,38247.0
2025-04-04 12:40:00,150.59,151.15,150.11,150.11,71930.0,150.1034,150.6616,149.6249,149.6249,71930.0
2025-04-04 12:45:00,150.03,150.6,149.89,150.35,68114.0,149.5452,150.1134,149.4057,149.8642,68114.0
2025-04-04 12:50:00,150.28,150.7,150.05,150.42,33895.0,149.7944,150.213,149.5651,149.9339,33895.0
2025-04-04 12:55:00,150.32,151.11,150.32,150.87,97718.0,149.8343,150.6217,149.8343,150.3825,97718.0
2025-04-04 13:00:00,150.87,151.71,150.52,151.07,85251.0,150.3825,151.2198,150.0336,150.5818,85251.0
2025-04-04 13:05:00,151.07,151.44,150.78,150.91,98303.0,150.5818,150.9506,150.2928,150.4224,98303.0
2025-04-04 13:10:00,150.91,150.99,149.51,149.78,40645.0,150.4224,150.5021,149.0269,149.296,40645.0
2025-04-04 13:15:00,149.72,150.25,149.07,150.1,46654.0,149.2362,149.7645,148.5883,149.615,46654.0
2025-04-04 13:20:00,150.06,151.21,149.97,150.8,47900.0,149.5751,150.7214,149.4854,150.3127,47900.0
2025-04-04 13:25:00,150.92,151.23,150.48,150.61,85460.0,150.4323,150.7413,149.9937,150.1233,85460.0
2025-04-04 13:30:00,150.53,151.12,150.29,150.82,72015.0,150.0436,150.6317,149.8044,150.3326,72015.0
2025-04-04 13:35:00,150.77,152.31,150.76,151.94,75078.0,150.2828,151.8178,150.2728,151.449,75078.0
2025-04-04 13:40:00,151.88,152.08,151.29,151.29,47191.0,151.3892,151.5886,150.8011,150.8011,47191.0
2025-04-04 13:45:00,151.31,152.24,150.91,152.16,37874.0,150.8211,151.7481,150.4224,151.6683,37874.0
2025-04-04 13:50:00,152.13,152.2,151.23,151.65,35979.0,151.6384,151.7082,150.7413,151.16,35979.0
2025-04-04 13:55:00,151.59,152.54,151.16,152.5,62175.0,151.1002,152.0471,150.6715,152.0072,62175.0
2025-04-04 14:00:00,152.65,153.17,152.41,153.15,94530.0,152.1567,152.6751,151.9175,152.6551,94530.0
2025-04-04 14:05:00,153.1,153.64,152.4,152.47,153536.0,152.6053,153.1435,151.9075,151.9773,153536.0
2025-04-04 14:10:00,152.47,152.9,152.12,152.53,76776.0,151.9773,152.4059,151.6284,152.0371,76776.0
2025-04-04 14:15:00,152.58,152.76,151.76,151.78,68017.0,152.087,152.2664,151.2696,151.2895,68017.0
2025-04-04 14:20:00,151.78,152.16,151.59,151.79,65718.0,151.2895,151.6683,151.1002,151.2995,65718.0
2025-04-04 14:25:00,151.85,151.93,150.95,151.12,55306.0,151.3593,151.4391,150.4622,150.6317,55306.0
2025-04-04 14:30:00,151.18,151.59,150.68,151.21,43820.0,150.6915,151.1002,150.1931,150.7214,43820.0
2025-04-04 14:35:00,151.21,151.58,150.47,150.63,40166.0,150.7214,151.0902,149.9838,150.1433,40166.0
2025-04-04 14:40:00,150.67,150.74,149.3,149.38,25573.0,150.1831,150.2529,148.8176,148.8973,25573.0
2025-04-04 14:45:00,149.4,150.26,149.39,150.17,37381.0,148.9172,149.7745,148.9073,149.6847,37381.0
2025-04-04 14:50:00,150.22,150.62,149.75,150.28,62293.0,149.7346,150.1333,149.2661,149.7944,62293.0
2025-04-04 14:55:00,150.2,150.47,149.86,150.24,41206.0,149.7146,149.9838,149.3757,149.7545,41206.0
2025-04-04 15:00:00,150.25,150.73,149.7,150.26,35861.0,149.7645,150.2429,149.2163,149.7745,35861.0
2025-04-04 15:05:00,150.28,150.29,149.71,149.71,53950.0,149.7944,149.8044,149.2262,149.2262,53950.0
2025-04-04 15:10:00,149.82,151.38,149.75,151.27,52756.0,149.3359,150.8908,149.2661,150.7812,52756.0
2025-04-04 15:15:00,151.27,151.3,150.34,150.62,104937.0,150.7812,150.8111,149.8542,150.1333,104937.0
2025-04-04 15:20:00,150.57,151.97,150.55,151.78,43329.0,150.0835,151.4789,150.0635,151.2895,43329.0
2025-04-04 15:25:00,151.81,152.07,151.11,151.59,67214.0,151.3194,151.5786,150.6217,151.1002,67214.0
2025-04-04 15:30:00,151.55,152.83,151.23,152.39,68216.0,151.0603,152.3362,150.7413,151.8976,68216.0
2025-04-04 15:35:00,152.41,152.7,151.96,152.29,90333.0,151.9175,152.2066,151.469,151.7979,90333.0
2025-04-04 15:40:00,152.33,152.57,152.0,152.33,104145.0,151.8378,152.077,151.5088,151.8378,104145.0
2025-04-04 15:45:00,152.28,152.68,151.26,151.68,103553.0,151.7879,152.1866,150.7712,151.1899,103553.0
2025-04-04 15:50:00,151.61,151.67,150.08,150.2,196988.0,151.1201,151.1799,149.595,149.7146,196988.0
2025-04-04 15:55:00,150.18,150.6,149.77,150.52,357888.0,149.6947,150.1134,149.286,150.0336,357888.0
2025-04-07 09:30:00,144.94,144.94,143.23,143.9,147977.0,144.4716,144.4716,142.7672,143.435,147977.0
2025-04-07 09:35:00,144.0,145.27,143.22,145.27,127837.0,143.5347,144.8006,142.7572,144.8006,127837.0
2025-04-07 09:40:00,145.12,145.15,143.22,144.02,84395.0,144.6511,144.681,142.7572,143.5546,84395.0
2025-04-07 09:45:00,144.06,146.42,143.6,145.89,93229.0,143.5945,145.9469,143.136,145.4186,93229.0
2025-04-07 09:50:00,145.94,148.24,145.72,148.11,127591.0,145.4684,147.761,145.2491,147.6314,127591.0
2025-04-07 09:55:00,148.1,149.97,148.05,149.67,138439.0,147.6214,149.4854,147.5716,149.1864,138439.0
2025-04-07 10:00:00,149.66,150.37,147.8,148.0,170963.0,149.1764,149.8841,147.3224,147.5218,170963.0
2025-04-07 10:05:00,147.99,148.53,146.99,147.46,73543.0,147.5118,148.05,146.515,146.9835,73543.0
2025-04-07 10:10:00,147.36,156.28,147.32,155.58,252905.0,146.8838,155.775,146.844,155.0773,252905.0
2025-04-07 10:15:00,155.83,159.7,155.49,155.97,109579.0,155.3265,159.184,154.9876,155.466,109579.0
2025-04-07 10:20:00,155.76,156.18,149.4,149.71,126430.0,155.2567,155.6753,148.9172,149.2262,126430.0
2025-04-07 10:25:00,149.53,151.82,149.53,150.17,104128.0,149.0468,151.3294,149.0468,149.6847,104128.0
2025-04-07 10:30:00,150.17,152.58,149.84,150.1,122544.0,149.6847,152.087,149.3558,149.615,122544.0
2025-04-07 10:35:00,150.34,150.51,148.07,148.07,199110.0,149.8542,150.0236,147.5915,147.5915,199110.0
2025-04-07 10:40:00,147.85,151.58,147.79,151.57,84356.0,147.3722,151.0902,147.3124,151.0802,84356.0
2025-04-07 10:45:00,151.71,152.51,150.98,151.86,58535.0,151.2198,152.0172,150.4921,151.3693,58535.0
2025-04-07 10:50:00,151.97,155.6,151.46,155.36,64025.0,151.4789,155.0972,150.9706,154.858,64025.0
2025-04-07 10:55:00,155.36,155.61,153.95,154.31,63681.0,154.858,155.1072,153.4525,153.8114,63681.0
2025-04-07 11:00:00,154.23,156.28,153.78,155.71,60706.0,153.7316,155.775,153.2831,155.2068,60706.0
2025-04-07 11:05:00,155.45,155.49,151.96,152.08,38876.0,154.9477,154.9876,151.469,151.5886,38876.0
2025-04-07 11:10:00,151.96,153.04,149.54,150.17,54789.0,151.469,152.5455,149.0568,149.6847,54789.0
2025-04-07 11:15:00,150.07,152.02,149.71,152.02,135813.0,149.5851,151.5288,149.2262,151.5288,135813.0
2025-04-07 11:20:00,151.59,152.83,149.94,149.94,79953.0,151.1002,152.3362,149.4555,149.4555,79953.0
2025-04-07 11:25:00,150.05,150.88,149.55,150.26,80969.0,149.5651,150.3925,149.0667,149.7745,80969.0
2025-04-07 11:30:00,150.16,152.22,150.16,152.22,35930.0,149.6748,151.7281,149.6748,151.7281,35930.0
2025-04-07 11:35:00,152.06,153.77,152.05,153.26,56658.0,151.5686,153.2731,151.5587,152.7648,56658.0
2025-04-07 11:40:00,153.06,155.04,152.91,154.68,35248.0,152.5654,154.539,152.4159,154.1802,35248.0
2025-04-07 11:45:00,154.77,154.93,153.75,154.58,74542.0,154.2699,154.4294,153.2532,154.0805,74542.0
2025-04-07 11:50:00,154.55,155.14,153.01,153.01,50434.0,154.0506,154.6387,152.5156,152.5156,50434.0
2025-04-07 11:55:00,153.01,154.01,152.94,153.5,73408.0,152.5156,153.5123,152.4458,153.004,73408.0
2025-04-07 12:00:00,153.4,153.5,152.61,153.1,102243.0,152.9043,153.004,152.1169,152.6053,102243.0
2025-04-07 12:05:00,153.24,153.24,151.82,152.03,29435.0,152.7448,152.7448,151.3294,151.5387,29435.0
2025-04-07 12:10:00,152.03,152.97,151.6,152.43,48516.0,151.5387,152.4757,151.1101,151.9374,48516.0
2025-04-07 12:15:00,152.33,152.63,151.52,152.05,46319.0,151.8378,152.1368,151.0304,151.5587,46319.0
2025-04-07 12:20:00,151.94,152.12,150.69,151.85,36215.0,151.449,151.6284,150.2031,151.3593,36215.0
2025-04-07 12:25:00,151.86,153.26,151.85,152.81,25897.0,151.3693,152.7648,151.3593,152.3162,25897.0
2025-04-07 12:30:00,152.71,153.76,152.59,153.49,28641.0,152.2165,153.2631,152.0969,152.994,28641.0
2025-04-07 12:35:00,153.54,153.66,153.07,153.23,31579.0,153.0439,153.1635,152.5754,152.7349,31579.0
2025-04-07 12:40:00,153.23,153.47,152.0,152.37,33486.0,152.7349,152.9741,151.5088,151.8776,33486.0
2025-04-07 12:45:00,152.43,152.44,151.27,151.71,29592.0,151.9374,151.9474,150.7812,151.2198,29592.0
2025-04-07 12:50:00,151.71,152.33,151.26,152.22,50006.0,151.2198,151.8378,150.7712,151.7281,50006.0
2025-04-07 12:55:00,152.22,152.37,151.3,151.69,44745.0,151.7281,151.8776,150.8111,151.1998,44745.0
2025-04-07 13:00:00,151.62,155.0,151.62,152.25,53905.0,151.1301,154.4991,151.1301,151.758,53905.0
2025-04-07 13:05:00,152.25,152.6,151.66,152.18,45739.0,151.758,152.1069,151.1699,151.6883,45739.0
2025-04-07 13:10:00,152.33,154.27,152.04,154.01,69460.0,151.8378,153.7715,151.5487,153.5123,69460.0
2025-04-07 13:15:00,154.27,155.17,153.52,154.8,41414.0,153.7715,154.6686,153.0239,154.2998,41414.0
2025-04-07 13:20:00,154.65,155.14,154.06,154.71,56623.0,154.1503,154.6387,153.5622,154.2101,56623.0
2025-04-07 13:25:00,154.71,155.91,154.43,155.9,37638.0,154.2101,155.4062,153.931,155.3962,37638.0
2025-04-07 13:30:00,155.52,155.58,154.3,154.78,43853.0,155.0175,155.0773,153.8014,154.2798,43853.0
2025-04-07 13:35:00,154.78,155.85,154.43,155.72,41758.0,154.2798,155.3464,153.931,155.2168,41758.0
2025-04-07 13:40:00,155.69,156.22,154.88,156.19,35050.0,155.1869,155.7152,154.3795,155.6853,35050.0
2025-04-07 13:45:00,156.28,157.5,155.21,156.51,56100.0,155.775,156.9911,154.7085,156.0043,56100.0
2025-04-07 13:50:00,156.5,156.88,155.82,156.64,51111.0,155.9943,156.3731,155.3165,156.1338,51111.0
2025-04-07 13:55:00,156.59,157.3,155.87,157.3,107010.0,156.084,156.7917,155.3663,156.7917,107010.0
2025-04-07 14:00:00,157.29,157.89,156.34,156.82,85556.0,156.7817,157.3798,155.8348,156.3133,85556.0
2025-04-07 14:05:00,156.75,156.76,155.79,156.41,115004.0,156.2435,156.2535,155.2866,155.9046,115004.0
2025-04-07 14:10:00,156.27,157.06,155.4,155.53,74300.0,155.765,156.5525,154.8978,155.0274,74300.0
2025-04-07 14:15:00,155.53,156.93,155.41,156.93,52741.0,155.0274,156.4229,154.9078,156.4229,52741.0
2025-04-07 14:20:00,156.93,157.3,156.24,156.42,59509.0,156.4229,156.7917,155.7351,155.9145,59509.0
2025-04-07 14:25:00,156.42,156.42,154.07,154.27,40886.0,155.9145,155.9145,153.5721,153.7715,40886.0
2025-04-07 14:30:00,154.21,154.88,154.21,154.51,49290.0,153.7117,154.3795,153.7117,154.0107,49290.0
2025-04-07 14:35:00,154.36,155.39,154.33,155.28,43373.0,153.8612,154.8879,153.8313,154.7782,43373.0
2025-04-07 14:40:00,155.23,155.83,154.75,154.98,39520.0,154.7284,155.3265,154.2499,154.4792,39520.0
2025-04-07 14:45:00,155.04,155.42,154.28,155.16,52897.0,154.539,154.9178,153.7815,154.6586,52897.0
2025-04-07 14:50:00,154.99,155.04,153.82,154.11,35055.0,154.4892,154.539,153.323,153.612,35055.0
2025-04-07 14:55:00,154.07,154.53,153.72,154.29,67720.0,153.5721,154.0307,153.2233,153.7914,67720.0
2025-04-07 15:00:00,154.34,155.85,154.33,155.24,105367.0,153.8413,155.3464,153.8313,154.7384,105367.0
2025-04-07 15:05:00,155.24,155.34,154.26,154.34,55172.0,154.7384,154.838,153.7615,153.8413,55172.0
2025-04-07 15:10:00,154.16,154.5,153.78,154.08,57357.0,153.6619,154.0008,153.2831,153.5821,57357.0
2025-04-07 15:15:00,154.08,155.36,153.88,155.12,45019.0,153.5821,154.858,153.3828,154.6188,45019.0
2025-04-07 15:20:00,155.12,155.22,154.11,154.3,52895.0,154.6188,154.7184,153.612,153.8014,52895.0
2025-04-07 15:25:00,154.45,154.45,153.39,153.39,37311.0,153.9509,153.9509,152.8943,152.8943,37311.0
2025-04-07 15:30:00,153.48,155.85,153.48,155.55,66366.0,152.984,155.3464,152.984,155.0474,66366.0
2025-04-07 15:35:00,155.72,155.76,154.59,154.63,76396.0,155.2168,155.2567,154.0905,154.1303,76396.0
2025-04-07 15:40:00,154.6,154.73,153.06,153.07,85580.0,154.1004,154.23,152.5654,152.5754,85580.0
2025-04-07 15:45:00,153.09,154.19,153.07,154.11,121289.0,152.5953,153.6918,152.5754,153.612,121289.0
2025-04-07 15:50:00,154.02,154.52,153.51,154.16,141252.0,153.5223,154.0207,153.014,153.6619,141252.0
2025-04-07 15:55:00,154.28,155.02,154.17,154.65,290768.0,153.7815,154.5191,153.6718,154.1503,290768.0
2025-04-08 09:30:00,165.11,165.11,160.54,163.18,160047.0,164.5765,164.5765,160.0212,162.6527,160047.0
2025-04-08 09:35:00,163.01,163.48,161.33,162.14,70537.0,162.4833,162.9517,160.8087,161.6161,70537.0
2025-04-08 09:40:00,162.13,162.92,161.31,162.56,37731.0,161.6061,162.3935,160.7887,162.0347,37731.0
2025-04-08 09:45:00,162.56,163.73,162.11,162.36,46135.0,162.0347,163.2009,161.5862,161.8354,46135.0
2025-04-08 09:50:00,162.42,162.56,161.36,161.76,38392.0,161.8952,162.0347,160.8386,161.2373,38392.0
2025-04-08 09:55:00,161.79,163.46,161.6,163.41,53116.0,161.2672,162.9318,161.0778,162.882,53116.0
2025-04-08 10:00:00,163.24,164.0,162.51,163.56,51764.0,162.7125,163.4701,161.9849,163.0315,51764.0
2025-04-08 10:05:00,163.68,164.18,162.77,164.11,64556.0,163.1511,163.6495,162.244,163.5797,64556.0
2025-04-08 10:10:00,164.11,164.31,162.7,162.75,86043.0,163.5797,163.7791,162.1743,162.2241,86043.0
2025-04-08 10:15:00,162.91,163.61,162.74,162.93,100355.0,162.3836,163.0813,162.2141,162.4035,100355.0
2025-04-08 10:20:00,162.8,163.66,162.35,162.36,31829.0,162.2739,163.1312,161.8254,161.8354,31829.0
2025-04-08 10:25:00,162.55,163.56,162.39,162.94,35627.0,162.0247,163.0315,161.8653,162.4135,35627.0
2025-04-08 10:30:00,162.95,163.46,162.25,163.43,58284.0,162.4234,162.9318,161.7257,162.9019,58284.0
2025-04-08 10:35:00,163.43,163.45,162.55,163.14,30843.0,162.9019,162.9218,162.0247,162.6128,30843.0
2025-04-08 10:40:00,163.14,163.14,162.13,162.46,51106.0,162.6128,162.6128,161.6061,161.935,51106.0
2025-04-08 10:45:00,162.46,162.79,161.58,161.7,54687.0,161.935,162.264,161.0579,161.1775,54687.0
2025-04-08 10:50:00,161.7,162.11,160.86,160.93,60230.0,161.1775,161.5862,160.3402,160.41,60230.0
2025-04-08 10:55:00,160.8,161.15,160.32,160.32,25342.0,160.2804,160.6293,159.8019,159.8019,25342.0
2025-04-08 11:00:00,160.21,160.86,160.16,160.55,24730.0,159.6923,160.3402,159.6425,160.0312,24730.0
2025-04-08 11:05:00,160.47,160.55,159.49,160.19,37716.0,159.9515,160.0312,158.9746,159.6724,37716.0
2025-04-08 11:10:00,160.16,160.16,158.7,158.86,85831.0,159.6425,159.6425,158.1872,158.3467,85831.0
2025-04-08 11:15:00,158.99,159.12,157.84,158.89,30766.0,158.4762,158.6058,157.33,158.3766,30766.0
2025-04-08 11:20:00,158.76,159.29,158.09,158.23,44739.0,158.247,158.7753,157.5792,157.7187,44739.0
2025-04-08 11:25:00,158.21,158.7,158.0,158.21,11622.0,157.6988,158.1872,157.4894,157.6988,11622.0
2025-04-08 11:30:00,158.23,158.88,158.12,158.68,19086.0,157.7187,158.3666,157.6091,158.1672,19086.0
2025-04-08 11:35:00,158.58,159.6,158.43,159.25,21918.0,158.0676,159.0843,157.9181,158.7354,21918.0
2025-04-08 11:40:00,159.25,159.74,158.93,158.93,70346.0,158.7354,159.2238,158.4164,158.4164,70346.0
2025-04-08 11:45:00,159.32,159.69,158.67,158.82,16719.0,158.8052,159.174,158.1573,158.3068,16719.0
2025-04-08 11:50:00,158.87,158.93,158.22,158.75,19602.0,158.3566,158.4164,157.7087,158.237,19602.0
2025-04-08 11:55:00,158.75,159.42,158.64,159.24,23999.0,158.237,158.9049,158.1274,158.7254,23999.0
2025-04-08 12:00:00,159.24,159.39,159.01,159.08,18584.0,158.7254,158.875,158.4962,158.566,18584.0
2025-04-08 12:05:00,159.06,159.25,158.33,158.51,26287.0,158.546,158.7354,157.8184,157.9978,26287.0
2025-04-08 12:10:00,158.51,159.01,158.49,158.49,6334.0,157.9978,158.4962,157.9779,157.9779,6334.0
2025-04-08 12:15:00,158.22,158.26,157.65,158.02,41050.0,157.7087,157.7486,157.1406,157.5094,41050.0
2025-04-08 12:20:00,157.97,158.29,157.35,157.52,31778.0,157.4595,157.7785,156.8415,157.011,31778.0
2025-04-08 12:25:00,157.56,158.26,157.24,158.16,22220.0,157.0509,157.7486,156.7319,157.6489,22220.0
2025-04-08 12:30:00,158.31,158.72,157.06,157.73,58965.0,157.7984,158.2071,156.5525,157.2203,58965.0
2025-04-08 12:35:00,157.85,157.87,156.66,156.92,23937.0,157.3399,157.3599,156.1538,156.4129,23937.0
2025-04-08 12:40:00,156.93,156.97,156.18,156.52,9589.0,156.4229,156.4628,155.6753,156.0142,9589.0
2025-04-08 12:45:00,156.34,157.98,156.34,157.26,46701.0,155.8348,157.4695,155.8348,156.7518,46701.0
2025-04-08 12:50:00,157.3,157.3,156.26,156.5,37055.0,156.7917,156.7917,155.7551,155.9943,37055.0
2025-04-08 12:55:00,156.53,156.91,155.51,155.66,31179.0,156.0242,156.403,155.0075,155.157,31179.0
2025-04-08 13:00:00,155.66,156.34,155.39,156.18,45332.0,155.157,155.8348,154.8879,155.6753,45332.0
2025-04-08 13:05:00,156.35,156.36,154.66,154.89,24852.0,155.8448,155.8547,154.1602,154.3895,24852.0
2025-04-08 13:10:00,154.7,155.44,154.16,155.18,38078.0,154.2001,154.9377,153.6619,154.6786,38078.0
2025-04-08 13:15:00,155.19,156.14,155.19,155.31,21384.0,154.6885,155.6355,154.6885,154.8081,21384.0
2025-04-08 13:20:00,155.2,155.2,154.33,154.77,14387.0,154.6985,154.6985,153.8313,154.2699,14387.0
2025-04-08 13:25:00,154.69,155.07,153.91,154.19,12380.0,154.1901,154.5689,153.4127,153.6918,12380.0
2025-04-08 13:30:00,153.99,154.65,153.9,154.16,11231.0,153.4924,154.1503,153.4027,153.6619,11231.0
2025-04-08 13:35:00,154.18,155.82,153.95,155.51,26326.0,153.6818,155.3165,153.4525,155.0075,26326.0
2025-04-08 13:40:00,155.22,156.66,154.9,156.59,24797.0,154.7184,156.1538,154.3995,156.084,24797.0
2025-04-08 13:45:00,156.22,156.24,154.94,155.16,7760.0,155.7152,155.7351,154.4393,154.6586,7760.0
2025-04-08 13:50:00,154.99,155.68,154.74,154.89,19689.0,154.4892,155.1769,154.24,154.3895,19689.0
2025-04-08 13:55:00,155.13,155.82,155.12,155.77,10521.0,154.6287,155.3165,154.6188,155.2667,10521.0
2025-04-08 14:00:00,155.76,156.46,155.53,155.95,131748.0,155.2567,155.9544,155.0274,155.4461,131748.0
2025-04-08 14:05:00,155.97,155.98,155.12,155.6,45546.0,155.466,155.476,154.6188,155.0972,45546.0
2025-04-08 14:10:00,155.67,155.83,155.34,155.34,74447.0,155.167,155.3265,154.838,154.838,74447.0
2025-04-08 14:15:00,155.39,156.44,155.31,156.3,20293.0,154.8879,155.9345,154.8081,155.7949,20293.0
2025-04-08 14:20:00,156.31,156.31,155.37,155.9,32209.0,155.8049,155.8049,154.8679,155.3962,32209.0
2025-04-08 14:25:00,155.63,155.67,154.41,154.46,32782.0,155.1271,155.167,153.911,153.9609,32782.0
2025-04-08 14:30:00,154.46,157.16,154.45,155.4,50663.0,153.9609,156.6522,153.9509,154.8978,50663.0
2025-04-08 14:35:00,155.37,155.53,154.43,155.0,28350.0,154.8679,155.0274,153.931,154.4991,28350.0
2025-04-08 14:40:00,154.97,155.0,154.5,154.52,23450.0,154.4692,154.4991,154.0008,154.0207,23450.0
2025-04-08 14:45:00,154.52,155.31,154.36,154.89,40169.0,154.0207,154.8081,153.8612,154.3895,40169.0
2025-04-08 14:50:00,155.13,155.32,154.51,154.73,15035.0,154.6287,154.8181,154.0107,154.23,15035.0
2025-04-08 14:55:00,154.73,154.8,154.25,154.25,15161.0,154.23,154.2998,153.7516,153.7516,15161.0
2025-04-08 15:00:00,154.09,154.38,153.6,153.69,35228.0,153.5921,153.8811,153.1037,153.1934,35228.0
2025-04-08 15:05:00,153.69,153.9,152.45,152.45,50753.0,153.1934,153.4027,151.9574,151.9574,50753.0
2025-04-08 15:10:00,152.45,152.77,151.76,151.78,32660.0,151.9574,152.2763,151.2696,151.2895,32660.0
2025-04-08 15:15:00,151.97,152.01,151.16,151.18,40331.0,151.4789,151.5188,150.6715,150.6915,40331.0
2025-04-08 15:20:00,151.28,152.41,151.28,152.41,62753.0,150.7912,151.9175,150.7912,151.9175,62753.0
2025-04-08 15:25:00,152.34,153.07,152.21,152.5,42220.0,151.8477,152.5754,151.7182,152.0072,42220.0
2025-04-08 15:30:00,152.4,152.6,151.31,151.45,51399.0,151.9075,152.1069,150.8211,150.9606,51399.0
2025-04-08 15:35:00,151.45,151.45,149.9,150.08,43980.0,150.9606,150.9606,149.4156,149.595,43980.0
2025-04-08 15:40:00,150.09,151.23,150.03,150.19,30498.0,149.605,150.7413,149.5452,149.7047,30498.0
2025-04-08 15:45:00,150.19,150.69,149.75,149.75,40759.0,149.7047,150.2031,149.2661,149.2661,40759.0
2025-04-08 15:50:00,150.03,152.09,149.69,151.93,112455.0,149.5452,151.5985,149.2063,151.4391,112455.0
2025-04-08 15:55:00,151.75,152.57,151.3,152.35,291700.0,151.2596,152.077,150.8111,151.8577,291700.0
2025-04-09 09:30:00,149.37,151.58,149.37,150.48,62359.0,148.8873,151.0902,148.8873,149.9937,62359.0
2025-04-09 09:35:00,150.54,152.37,150.22,152.23,37429.0,150.0536,151.8776,149.7346,151.7381,37429.0
2025-04-09 09:40:00,152.49,152.67,150.62,150.73,22960.0,151.9972,152.1767,150.1333,150.2429,22960.0
2025-04-09 09:45:00,150.67,150.97,149.58,150.03,24540.0,150.1831,150.4822,149.0967,149.5452,24540.0
2025-04-09 09:50:00,150.28,151.57,150.28,151.32,26985.0,149.7944,151.0802,149.7944,150.831,26985.0
2025-04-09 09:55:00,151.32,152.55,151.05,151.84,14702.0,150.831,152.0571,150.5619,151.3493,14702.0
2025-04-09 10:00:00,151.57,153.72,150.97,152.28,37284.0,151.0802,153.2233,150.4822,151.7879,37284.0
2025-04-09 10:05:00,152.21,152.29,150.66,151.23,20133.0,151.7182,151.7979,150.1732,150.7413,20133.0
2025-04-09 10:10:00,151.02,151.69,149.96,150.1,23379.0,150.532,151.1998,149.4754,149.615,23379.0
2025-04-09 10:15:00,150.06,150.7,149.57,150.14,79015.0,149.5751,150.213,149.0867,149.6548,79015.0
2025-04-09 10:20:00,149.98,150.77,149.37,150.18,68271.0,149.4954,150.2828,148.8873,149.6947,68271.0
2025-04-09 10:25:00,150.05,150.49,149.49,150.05,27688.0,149.5651,150.0037,149.0069,149.5651,27688.0
2025-04-09 10:30:00,150.25,151.67,150.04,151.31,41543.0,149.7645,151.1799,149.5552,150.8211,41543.0
2025-04-09 10:35:00,151.31,151.5,150.53,150.59,36108.0,150.8211,151.0104,150.0436,150.1034,36108.0
2025-04-09 10:40:00,150.77,150.77,149.56,149.56,15117.0,150.2828,150.2828,149.0767,149.0767,15117.0
2025-04-09 10:45:00,149.43,150.56,148.93,149.06,26087.0,148.9471,150.0735,148.4488,148.5783,26087.0
2025-04-09 10:50:00,149.08,149.08,147.53,147.91,28231.0,148.5983,148.5983,147.0533,147.432,28231.0
2025-04-09 10:55:00,147.87,148.31,147.3,147.5,40485.0,147.3922,147.8308,146.824,147.0234,40485.0
2025-04-09 11:00:00,147.47,148.58,147.34,148.57,26125.0,146.9935,148.0999,146.8639,148.0899,26125.0
2025-04-09 11:05:00,148.63,149.73,148.4,149.09,21917.0,148.1497,149.2462,147.9205,148.6082,21917.0
2025-04-09 11:10:00,149.09,149.4,148.59,148.74,29559.0,148.6082,148.9172,148.1099,148.2594,29559.0
2025-04-09 11:15:00,148.89,150.05,148.77,149.73,29525.0,148.4089,149.5651,148.2893,149.2462,29525.0
2025-04-09 11:20:00,149.9,150.03,149.44,149.86,34019.0,149.4156,149.5452,148.9571,149.3757,34019.0
2025-04-09 11:25:00,149.86,149.97,149.06,149.4,27799.0,149.3757,149.4854,148.5783,148.9172,27799.0
2025-04-09 11:30:00,149.31,150.01,149.0,149.29,25419.0,148.8275,149.5253,148.5185,148.8076,25419.0
2025-04-09 11:35:00,149.42,149.58,148.75,148.84,17514.0,148.9372,149.0967,148.2693,148.359,17514.0
2025-04-09 11:40:00,148.83,149.04,148.36,148.75,45822.0,148.3491,148.5584,147.8806,148.2693,45822.0
2025-04-09 11:45:00,148.78,149.91,148.7,149.26,30715.0,148.2992,149.4256,148.2195,148.7777,30715.0
2025-04-09 11:50:00,149.27,149.54,148.82,148.83,10668.0,148.7877,149.0568,148.3391,148.3491,10668.0
2025-04-09 11:55:00,148.91,148.92,148.02,148.52,12324.0,148.4288,148.4388,147.5417,148.0401,12324.0
2025-04-09 12:00:00,148.34,148.53,147.91,148.19,13629.0,147.8607,148.05,147.432,147.7111,13629.0
2025-04-09 12:05:00,148.19,148.96,148.04,148.72,17020.0,147.7111,148.4787,147.5616,148.2394,17020.0
2025-04-09 12:10:00,148.59,149.44,148.59,149.09,38855.0,148.1099,148.9571,148.1099,148.6082,38855.0
2025-04-09 12:15:00,149.16,149.52,149.05,149.19,10907.0,148.678,149.0368,148.5684,148.7079,10907.0
2025-04-09 12:20:00,149.19,149.27,148.89,148.96,21391.0,148.7079,148.7877,148.4089,148.4787,21391.0
2025-04-09 12:25:00,148.94,149.29,148.66,148.79,8365.0,148.4587,148.8076,148.1796,148.3092,8365.0
2025-04-09 12:30:00,148.62,149.1,148.61,148.94,13551.0,148.1398,148.6182,148.1298,148.4587,13551.0
2025-04-09 12:35:00,149.02,149.3,148.74,149.01,11891.0,148.5385,148.8176,148.2594,148.5285,11891.0
2025-04-09 12:40:00,149.1,149.24,148.79,148.84,11578.0,148.6182,148.7578,148.3092,148.359,11578.0
2025-04-09 12:45:00,148.83,149.23,148.64,149.04,8709.0,148.3491,148.7478,148.1597,148.5584,8709.0
2025-04-09 12:50:00,149.21,149.55,148.8,149.35,17025.0,148.7278,149.0667,148.3192,148.8674,17025.0
2025-04-09 12:55:00,149.32,149.76,148.94,148.96,10830.0,148.8375,149.2761,148.4587,148.4787,10830.0
2025-04-09 13:00:00,149.08,151.2,148.93,150.91,42102.0,148.5983,150.7114,148.4488,150.4224,42102.0
2025-04-09 13:05:00,150.83,150.84,149.13,149.14,12243.0,150.3426,150.3526,148.6481,148.6581,12243.0
2025-04-09 13:10:00,149.17,149.41,148.67,149.03,17352.0,148.688,148.9272,148.1896,148.5484,17352.0
2025-04-09 13:15:00,149.09,153.51,147.51,153.19,86926.0,148.6082,153.014,147.0333,152.695,86926.0
2025-04-09 13:20:00,152.87,159.4,152.37,159.34,213245.0,152.376,158.8849,151.8776,158.8251,213245.0
2025-04-09 13:25:00,159.25,163.6,158.96,160.13,185977.0,158.7354,163.0713,158.4463,159.6126,185977.0
2025-04-09 13:30:00,160.45,166.74,159.62,166.18,293949.0,159.9315,166.2012,159.1042,165.643,293949.0
2025-04-09 13:35:00,166.23,168.69,164.7,165.46,419341.0,165.6929,168.1449,164.1678,164.9253,419341.0
2025-04-09 13:40:00,165.34,166.59,163.14,165.12,193319.0,164.8057,166.0517,162.6128,164.5864,193319.0
2025-04-09 13:45:00,165.11,167.59,163.95,166.16,84045.0,164.5765,167.0485,163.4202,165.6231,84045.0
2025-04-09 13:50:00,166.32,167.5,164.56,166.92,166637.0,165.7826,166.9587,164.0282,166.3806,166637.0
2025-04-09 13:55:00,166.45,170.88,166.27,170.72,177588.0,165.9121,170.3278,165.7327,170.1683,177588.0
2025-04-09 14:00:00,170.5,172.81,170.49,170.77,280497.0,169.9491,172.2516,169.9391,170.2182,280497.0
2025-04-09 14:05:00,171.29,171.87,168.52,170.06,109624.0,170.7365,171.3146,167.9755,169.5105,109624.0
2025-04-09 14:10:00,169.84,172.38,169.36,171.63,193433.0,169.2912,171.823,168.8127,171.0754,193433.0
2025-04-09 14:15:00,171.63,173.72,171.13,171.75,149746.0,171.0754,173.1586,170.577,171.195,149746.0
2025-04-09 14:20:00,171.35,172.86,170.81,172.6,89398.0,170.7963,172.3014,170.2581,172.0423,89398.0
2025-04-09 14:25:00,172.56,174.27,171.95,173.49,89066.0,172.0024,173.7069,171.3944,172.9294,89066.0
2025-04-09 14:30:00,173.5,174.36,171.09,171.56,65490.0,172.9394,173.7966,170.5371,171.0056,65490.0
2025-04-09 14:35:00,171.52,173.5,171.33,172.35,140018.0,170.9658,172.9394,170.7764,171.7931,140018.0
2025-04-09 14:40:00,172.3,173.09,170.6,170.62,217061.0,171.7432,172.5307,170.0487,170.0687,217061.0
2025-04-09 14:45:00,170.75,172.88,169.13,170.87,154563.0,170.1982,172.3214,168.5835,170.3179,154563.0
2025-04-09 14:50:00,170.89,171.67,169.59,170.28,79797.0,170.3378,171.1153,169.042,169.7298,79797.0
2025-04-09 14:55:00,170.01,171.25,168.53,169.19,200207.0,169.4606,170.6966,167.9854,168.6433,200207.0
2025-04-09 15:00:00,169.19,171.32,168.29,171.31,111483.0,168.6433,170.7664,167.7462,170.7564,111483.0
2025-04-09 15:05:00,171.18,171.81,170.06,171.2,68047.0,170.6269,171.2548,169.5105,170.6468,68047.0
2025-04-09 15:10:00,171.19,172.62,170.94,172.4,43329.0,170.6368,172.0622,170.3876,171.8429,43329.0
2025-04-09 15:15:00,172.4,173.72,171.91,173.39,113141.0,171.8429,173.1586,171.3545,172.8297,113141.0
2025-04-09 15:20:00,173.64,174.47,172.36,172.8,252097.0,173.0789,173.9062,171.803,172.2416,252097.0
2025-04-09 15:25:00,172.81,174.9,172.56,173.6,153752.0,172.2516,174.3348,172.0024,173.039,153752.0
2025-04-09 15:30:00,173.5,176.52,172.78,174.71,316849.0,172.9394,175.9496,172.2217,174.1454,316849.0
2025-04-09 15:35:00,174.68,176.39,173.72,175.69,269119.0,174.1155,175.82,173.1586,175.1223,269119.0
2025-04-09 15:40:00,175.68,176.31,174.68,175.56,231660.0,175.1123,175.7403,174.1155,174.9927,231660.0
2025-04-09 15:45:00,175.5,176.19,174.5,176.03,200126.0,174.9329,175.6207,173.9361,175.4612,200126.0
2025-04-09 15:50:00,176.07,177.66,175.73,175.73,297270.0,175.5011,177.0859,175.1622,175.1622,297270.0
2025-04-09 15:55:00,175.92,176.46,173.93,175.06,455432.0,175.3515,175.8898,173.368,174.4943,455432.0
2025-04-10 09:30:00,169.5,169.51,167.45,168.07,51926.0,168.9523,168.9623,166.9089,167.5269,51926.0
2025-04-10 09:35:00,168.18,169.0,166.4,166.77,93918.0,167.6365,168.4539,165.8623,166.2311,93918.0
2025-04-10 09:40:00,166.76,167.07,166.03,167.0,83383.0,166.2211,166.5301,165.4935,166.4604,83383.0
2025-04-10 09:45:00,167.06,167.29,166.26,166.69,52541.0,166.5202,166.7494,165.7228,166.1514,52541.0
2025-04-10 09:50:00,166.71,167.25,165.66,165.97,62208.0,166.1713,166.7096,165.1247,165.4337,62208.0
2025-04-10 09:55:00,165.96,166.4,164.3,164.32,81129.0,165.4237,165.8623,163.7691,163.789,81129.0
2025-04-10 10:00:00,164.32,164.99,162.89,163.47,82740.0,163.789,164.4569,162.3636,162.9418,82740.0
2025-04-10 10:05:00,163.44,164.38,162.24,163.77,57527.0,162.9119,163.8488,161.7157,163.2408,57527.0
2025-04-10 10:10:00,163.77,163.77,162.38,163.12,36978.0,163.2408,163.2408,161.8553,162.5929,36978.0
2025-04-10 10:15:00,163.28,164.52,163.28,163.42,39198.0,162.7524,163.9884,162.7524,162.8919,39198.0
2025-04-10 10:20:00,163.41,165.26,163.07,165.04,42535.0,162.882,164.726,162.5431,164.5067,42535.0
2025-04-10 10:25:00,165.04,165.27,163.84,163.95,27439.0,164.5067,164.736,163.3106,163.4202,27439.0
2025-04-10 10:30:00,163.95,165.32,163.95,165.03,43906.0,163.4202,164.7858,163.4202,164.4967,43906.0
2025-04-10 10:35:00,165.08,165.45,164.53,165.13,50382.0,164.5466,164.9154,163.9983,164.5964,50382.0
2025-04-10 10:40:00,165.06,165.9,164.87,165.03,47250.0,164.5266,165.3639,164.3372,164.4967,47250.0
2025-04-10 10:45:00,165.06,165.3,164.28,164.41,26980.0,164.5266,164.7659,163.7492,163.8787,26980.0
2025-04-10 10:50:00,164.3,164.77,164.12,164.59,30489.0,163.7691,164.2376,163.5897,164.0581,30489.0
2025-04-10 10:55:00,164.78,165.19,163.43,163.8,40971.0,164.2475,164.6562,162.9019,163.2707,40971.0
2025-04-10 11:00:00,163.8,164.16,163.01,163.27,32255.0,163.2707,163.6295,162.4833,162.7424,32255.0
2025-04-10 11:05:00,163.26,164.23,162.87,164.04,31035.0,162.7324,163.6993,162.3437,163.5099,31035.0
2025-04-10 11:10:00,164.04,164.37,163.28,163.33,26614.0,163.5099,163.8389,162.7524,162.8022,26614.0
2025-04-10 11:15:00,163.34,163.6,162.86,163.06,23813.0,162.8122,163.0713,162.3337,162.5331,23813.0
2025-04-10 11:20:00,163.24,163.53,162.61,162.97,37630.0,162.7125,163.0016,162.0845,162.4434,37630.0
2025-04-10 11:25:00,162.98,163.23,162.39,162.48,15412.0,162.4534,162.7025,161.8653,161.955,15412.0
2025-04-10 11:30:00,162.47,162.83,161.53,162.27,39654.0,161.945,162.3038,161.008,161.7456,39654.0
2025-04-10 11:35:00,162.28,162.61,161.73,161.86,66613.0,161.7556,162.0845,161.2074,161.337,66613.0
2025-04-10 11:40:00,161.87,162.37,161.75,161.84,24726.0,161.3469,161.8453,161.2273,161.317,24726.0
2025-04-10 11:45:00,161.83,162.3,161.43,161.44,35472.0,161.3071,161.7755,160.9084,160.9183,35472.0
2025-04-10 11:50:00,161.42,161.42,160.41,161.36,78893.0,160.8984,160.8984,159.8917,160.8386,78893.0
2025-04-10 11:55:00,161.36,161.44,159.94,160.45,47503.0,160.8386,160.9183,159.4232,159.9315,47503.0
2025-04-10 12:00:00,160.45,161.53,159.26,159.35,62893.0,159.9315,161.008,158.7454,158.8351,62893.0
2025-04-10 12:05:00,159.24,160.65,159.24,160.39,50205.0,158.7254,160.1309,158.7254,159.8717,50205.0
2025-04-10 12:10:00,160.45,160.71,159.31,159.32,42415.0,159.9315,160.1907,158.7952,158.8052,42415.0
2025-04-10 12:15:00,159.31,159.42,158.59,158.83,21128.0,158.7952,158.9049,158.0775,158.3168,21128.0
2025-04-10 12:20:00,158.67,158.78,157.18,158.31,46750.0,158.1573,158.2669,156.6721,157.7984,46750.0
2025-04-10 12:25:00,158.31,158.33,156.75,157.45,31585.0,157.7984,157.8184,156.2435,156.9412,31585.0
2025-04-10 12:30:00,157.57,160.33,157.44,160.21,42830.0,157.0608,159.8119,156.9313,159.6923,42830.0
2025-04-10 12:35:00,160.09,160.39,159.48,159.96,29420.0,159.5727,159.8717,158.9647,159.4431,29420.0
2025-04-10 12:40:00,160.08,160.2,159.27,160.1,29798.0,159.5627,159.6823,158.7553,159.5827,29798.0
2025-04-10 12:45:00,160.09,161.56,159.38,161.33,27639.0,159.5727,161.0379,158.865,160.8087,27639.0
2025-04-10 12:50:00,161.32,161.46,159.69,159.9,42976.0,160.7987,160.9383,159.174,159.3833,42976.0
2025-04-10 12:55:00,159.9,160.55,159.62,160.44,24974.0,159.3833,160.0312,159.1042,159.9216,24974.0
2025-04-10 13:00:00,160.37,161.98,159.81,160.61,82515.0,159.8518,161.4566,159.2936,160.091,82515.0
2025-04-10 13:05:00,160.41,160.49,159.04,159.15,42941.0,159.8917,159.9714,158.5261,158.6357,42941.0
2025-04-10 13:10:00,159.25,159.26,157.84,158.13,34559.0,158.7354,158.7454,157.33,157.619,34559.0
2025-04-10 13:15:00,158.04,158.99,157.58,158.68,33446.0,157.5293,158.4762,157.0708,158.1672,33446.0
2025-04-10 13:20:00,158.83,159.39,158.16,159.06,39368.0,158.3168,158.875,157.6489,158.546,39368.0
2025-04-10 13:25:00,158.92,160.33,158.92,160.12,41069.0,158.4065,159.8119,158.4065,159.6026,41069.0
2025-04-10 13:30:00,160.08,161.51,160.03,160.64,51510.0,159.5627,160.9881,159.5129,160.1209,51510.0
2025-04-10 13:35:00,160.5,161.67,160.49,160.71,30320.0,159.9814,161.1476,159.9714,160.1907,30320.0
2025-04-10 13:40:00,160.87,162.21,160.58,162.05,37880.0,160.3502,161.6858,160.0611,161.5264,37880.0
2025-04-10 13:45:00,162.05,163.19,161.8,162.22,45387.0,161.5264,162.6627,161.2772,161.6958,45387.0
2025-04-10 13:50:00,162.23,163.04,161.35,162.72,36517.0,161.7058,162.5132,160.8286,162.1942,36517.0
2025-04-10 13:55:00,162.93,163.33,162.6,162.84,23219.0,162.4035,162.8022,162.0746,162.3138,23219.0
2025-04-10 14:00:00,162.72,164.17,162.61,163.86,59590.0,162.1942,163.6395,162.0845,163.3305,59590.0
2025-04-10 14:05:00,163.91,164.35,162.34,162.34,60513.0,163.3803,163.8189,161.8154,161.8154,60513.0
2025-04-10 14:10:00,162.31,162.57,161.29,161.36,33125.0,161.7855,162.0447,160.7688,160.8386,33125.0
2025-04-10 14:15:00,161.36,162.14,161.23,161.81,25727.0,160.8386,161.6161,160.709,161.2871,25727.0
2025-04-10 14:20:00,161.86,163.49,161.84,162.94,73557.0,161.337,162.9617,161.317,162.4135,73557.0
2025-04-10 14:25:00,162.9,164.0,162.54,163.84,58585.0,162.3736,163.4701,162.0148,163.3106,58585.0
2025-04-10 14:30:00,163.84,164.4,163.46,163.46,78682.0,163.3106,163.8688,162.9318,162.9318,78682.0
2025-04-10 14:35:00,163.38,164.11,162.89,163.79,40895.0,162.8521,163.5797,162.3636,163.2607,40895.0
2025-04-10 14:40:00,163.72,164.74,163.35,164.53,28133.0,163.191,164.2077,162.8222,163.9983,28133.0
2025-04-10 14:45:00,164.52,164.64,162.97,163.26,51997.0,163.9884,164.108,162.4434,162.7324,51997.0
2025-04-10 14:50:00,163.28,164.33,162.66,162.66,51519.0,162.7524,163.799,162.1344,162.1344,51519.0
2025-04-10 14:55:00,162.66,163.6,162.22,162.92,50739.0,162.1344,163.0713,161.6958,162.3935,50739.0
2025-04-10 15:00:00,162.92,164.27,162.52,163.99,74763.0,162.3935,163.7392,161.9948,163.4601,74763.0
2025-04-10 15:05:00,163.99,164.23,162.31,162.31,37805.0,163.4601,163.6993,161.7855,161.7855,37805.0
2025-04-10 15:10:00,162.37,162.79,161.94,162.51,37259.0,161.8453,162.264,161.4167,161.9849,37259.0
2025-04-10 15:15:00,162.46,163.06,161.81,162.78,52391.0,161.935,162.5331,161.2871,162.254,52391.0
2025-04-10 15:20:00,162.81,163.44,162.26,162.4,52618.0,162.2839,162.9119,161.7357,161.8752,52618.0
2025-04-10 15:25:00,162.4,163.18,160.88,160.89,66480.0,161.8752,162.6527,160.3601,160.3701,66480.0
2025-04-10 15:30:00,160.96,162.48,160.87,161.69,74297.0,160.4399,161.955,160.3502,161.1675,74297.0
2025-04-10 15:35:00,161.66,162.0,160.32,160.43,51527.0,161.1376,161.4765,159.8019,159.9116,51527.0
2025-04-10 15:40:00,160.46,160.74,159.38,159.5,99308.0,159.9415,160.2206,158.865,158.9846,99308.0
2025-04-10 15:45:00,159.53,160.84,159.41,160.61,115576.0,159.0145,160.3203,158.8949,160.091,115576.0
2025-04-10 15:50:00,160.37,162.1,160.33,161.92,142152.0,159.8518,161.5762,159.8119,161.3968,142152.0
2025-04-10 15:55:00,161.8,162.4,160.87,162.15,277831.0,161.2772,161.8752,160.3502,161.626,277831.0
2025-04-11 09:30:00,161.42,161.42,157.55,158.97,66385.0,160.8984,160.8984,157.0409,158.4563,66385.0
2025-04-11 09:35:00,158.97,160.07,157.56,158.87,76193.0,158.4563,159.5528,157.0509,158.3566,76193.0
2025-04-11 09:40:00,158.88,160.57,158.31,160.49,46984.0,158.3666,160.0511,157.7984,159.9714,46984.0
2025-04-11 09:45:00,160.46,161.35,159.94,159.99,26364.0,159.9415,160.8286,159.4232,159.473,26364.0
2025-04-11 09:50:00,160.34,161.04,159.32,160.94,35830.0,159.8219,160.5196,158.8052,160.4199,35830.0
2025-04-11 09:55:00,160.79,161.08,159.81,159.81,25970.0,160.2704,160.5595,159.2936,159.2936,25970.0
2025-04-11 10:00:00,159.83,159.83,158.0,158.65,98245.0,159.3135,159.3135,157.4894,158.1373,98245.0
2025-04-11 10:05:00,158.65,159.85,158.02,159.02,61290.0,158.1373,159.3335,157.5094,158.5061,61290.0
2025-04-11 10:10:00,159.27,159.7,157.59,158.46,35078.0,158.7553,159.184,157.0808,157.948,35078.0
2025-04-11 10:15:00,158.51,159.2,157.54,157.59,27564.0,157.9978,158.6856,157.0309,157.0808,27564.0
2025-04-11 10:20:00,157.55,157.85,156.49,157.35,59716.0,157.0409,157.3399,155.9843,156.8415,59716.0
2025-04-11 10:25:00,157.28,157.79,156.68,156.89,55825.0,156.7718,157.2801,156.1737,156.383,55825.0
2025-04-11 10:30:00,156.73,158.29,156.71,158.03,62723.0,156.2235,157.7785,156.2036,157.5193,62723.0
2025-04-11 10:35:00,158.03,158.48,157.57,158.2,41433.0,157.5193,157.9679,157.0608,157.6888,41433.0
2025-04-11 10:40:00,158.25,158.55,157.63,158.49,59931.0,157.7386,158.0377,157.1206,157.9779,59931.0
2025-04-11 10:45:00,158.49,159.26,158.48,158.86,20323.0,157.9779,158.7454,157.9679,158.3467,20323.0
2025-04-11 10:50:00,158.65,158.65,157.87,158.31,41802.0,158.1373,158.1373,157.3599,157.7984,41802.0
2025-04-11 10:55:00,158.36,158.42,157.54,157.67,54387.0,157.8483,157.9081,157.0309,157.1605,54387.0
2025-04-11 11:00:00,157.67,159.63,157.67,157.84,53073.0,157.1605,159.1142,157.1605,157.33,53073.0
2025-04-11 11:05:00,157.86,158.08,157.3,157.81,73989.0,157.3499,157.5692,156.7917,157.3001,73989.0
2025-04-11 11:10:00,157.63,157.79,156.72,157.05,28956.0,157.1206,157.2801,156.2136,156.5425,28956.0
2025-04-11 11:15:00,156.96,157.3,156.29,156.59,31979.0,156.4528,156.7917,155.785,156.084,31979.0
2025-04-11 11:20:00,156.58,156.73,155.85,155.9,56040.0,156.074,156.2235,155.3464,155.3962,56040.0
2025-04-11 11:25:00,155.92,157.15,155.82,156.95,33139.0,155.4162,156.6422,155.3165,156.4428,33139.0
2025-04-11 11:30:00,156.97,157.5,156.76,157.2,12865.0,156.4628,156.9911,156.2535,156.692,12865.0
2025-04-11 11:35:00,157.37,157.94,157.22,157.77,20851.0,156.8615,157.4296,156.712,157.2602,20851.0
2025-04-11 11:40:00,157.81,157.81,157.05,157.39,14388.0,157.3001,157.3001,156.5425,156.8814,14388.0
2025-04-11 11:45:00,157.45,157.73,157.01,157.64,12556.0,156.9412,157.2203,156.5026,157.1306,12556.0
2025-04-11 11:50:00,157.45,157.64,157.16,157.45,20289.0,156.9412,157.1306,156.6522,156.9412,20289.0
2025-04-11 11:55:00,157.39,158.12,157.35,157.93,24244.0,156.8814,157.6091,156.8415,157.4197,24244.0
2025-04-11 12:00:00,158.06,158.19,157.27,157.42,10818.0,157.5493,157.6788,156.7618,156.9113,10818.0
2025-04-11 12:05:00,157.47,157.68,156.81,156.84,28710.0,156.9612,157.1705,156.3033,156.3332,28710.0
2025-04-11 12:10:00,156.8,157.49,156.8,157.1,16569.0,156.2933,156.9811,156.2933,156.5924,16569.0
2025-04-11 12:15:00,157.07,157.78,157.02,157.58,53569.0,156.5624,157.2702,156.5126,157.0708,53569.0
2025-04-11 12:20:00,157.59,157.7,156.91,156.91,32603.0,157.0808,157.1904,156.403,156.403,32603.0
2025-04-11 12:25:00,156.76,157.0,156.22,156.78,27907.0,156.2535,156.4927,155.7152,156.2734,27907.0
2025-04-11 12:30:00,156.75,158.21,156.75,157.76,18268.0,156.2435,157.6988,156.2435,157.2502,18268.0
2025-04-11 12:35:00,157.94,158.75,157.71,158.48,26308.0,157.4296,158.237,157.2004,157.9679,26308.0
2025-04-11 12:40:00,158.44,158.99,158.25,158.87,41981.0,157.928,158.4762,157.7386,158.3566,41981.0
2025-04-11 12:45:00,158.87,158.92,158.31,158.79,21525.0,158.3566,158.4065,157.7984,158.2769,21525.0
2025-04-11 12:50:00,158.8,159.35,158.67,159.34,55406.0,158.2869,158.8351,158.1573,158.8251,55406.0
2025-04-11 12:55:00,159.31,159.9,159.02,159.53,55502.0,158.7952,159.3833,158.5061,159.0145,55502.0
2025-04-11 13:00:00,159.62,160.67,159.51,159.94,70424.0,159.1042,160.1508,158.9946,159.4232,70424.0
2025-04-11 13:05:00,159.93,160.66,159.68,159.84,29995.0,159.4132,160.1408,159.164,159.3235,29995.0
2025-04-11 13:10:00,159.84,160.25,159.31,159.64,54440.0,159.3235,159.7322,158.7952,159.1241,54440.0
2025-04-11 13:15:00,159.65,159.9,158.99,159.2,24027.0,159.1341,159.3833,158.4762,158.6856,24027.0
2025-04-11 13:20:00,159.2,160.42,159.19,159.49,56251.0,158.6856,159.9016,158.6756,158.9746,56251.0
2025-04-11 13:25:00,159.49,159.58,159.18,159.36,24051.0,158.9746,159.0643,158.6656,158.845,24051.0
2025-04-11 13:30:00,159.44,159.6,159.07,159.28,26696.0,158.9248,159.0843,158.556,158.7653,26696.0
2025-04-11 13:35:00,159.28,160.3,158.98,160.13,36961.0,158.7653,159.782,158.4663,159.6126,36961.0
2025-04-11 13:40:00,160.22,161.71,160.17,161.42,38021.0,159.7023,161.1875,159.6524,160.8984,38021.0
2025-04-11 13:45:00,161.4,161.51,160.37,160.9,46395.0,160.8785,160.9881,159.8518,160.3801,46395.0
2025-04-11 13:50:00,160.83,161.5,160.68,161.15,26923.0,160.3103,160.9781,160.1608,160.6293,26923.0
2025-04-11 13:55:00,161.12,161.18,160.41,160.71,33674.0,160.5994,160.6592,159.8917,160.1907,33674.0
2025-04-11 14:00:00,160.55,160.83,160.0,160.3,57365.0,160.0312,160.3103,159.483,159.782,57365.0
2025-04-11 14:05:00,160.35,160.35,159.39,159.81,34508.0,159.8319,159.8319,158.875,159.2936,34508.0
2025-04-11 14:10:00,159.78,159.96,159.4,159.59,30883.0,159.2637,159.4431,158.8849,159.0743,30883.0
2025-04-11 14:15:00,159.61,159.91,159.04,159.2,26718.0,159.0942,159.3933,158.5261,158.6856,26718.0
2025-04-11 14:20:00,159.2,159.28,158.5,159.24,100684.0,158.6856,158.7653,157.9878,158.7254,100684.0
2025-04-11 14:25:00,159.25,159.49,158.91,159.39,69194.0,158.7354,158.9746,158.3965,158.875,69194.0
2025-04-11 14:30:00,159.39,159.66,159.11,159.36,23442.0,158.875,159.1441,158.5959,158.845,23442.0
2025-04-11 14:35:00,159.28,159.9,159.15,159.75,14112.0,158.7653,159.3833,158.6357,159.2338,14112.0
2025-04-11 14:40:00,159.72,160.01,159.64,159.82,14316.0,159.2039,159.4929,159.1241,159.3036,14316.0
2025-04-11 14:45:00,159.84,160.08,159.61,159.84,34143.0,159.3235,159.5627,159.0942,159.3235,34143.0
2025-04-11 14:50:00,159.93,160.11,159.18,159.8,15163.0,159.4132,159.5926,158.6656,159.2836,15163.0
2025-04-11 14:55:00,159.8,159.81,159.1,159.44,29598.0,159.2836,159.2936,158.5859,158.9248,29598.0
2025-04-11 15:00:00,159.52,160.05,159.44,159.87,25202.0,159.0045,159.5328,158.9248,159.3534,25202.0
2025-04-11 15:05:00,159.89,160.67,159.47,160.58,28013.0,159.3733,160.1508,158.9547,160.0611,28013.0
2025-04-11 15:10:00,160.58,160.81,160.23,160.61,18165.0,160.0611,160.2904,159.7122,160.091,18165.0
2025-04-11 15:15:00,160.63,160.77,160.14,160.77,36661.0,160.1109,160.2505,159.6225,160.2505,36661.0
2025-04-11 15:20:00,160.7,161.26,160.3,160.85,23216.0,160.1807,160.7389,159.782,160.3302,23216.0
2025-04-11 15:25:00,160.86,161.15,160.5,160.96,37924.0,160.3402,160.6293,159.9814,160.4399,37924.0
2025-04-11 15:30:00,160.88,161.3,160.59,160.98,83971.0,160.3601,160.7788,160.0711,160.4598,83971.0
2025-04-11 15:35:00,160.98,160.98,160.3,160.55,61542.0,160.4598,160.4598,159.782,160.0312,61542.0
2025-04-11 15:40:00,160.53,160.65,160.26,160.56,67697.0,160.0113,160.1309,159.7421,160.0412,67697.0
2025-04-11 15:45:00,160.53,160.97,160.33,160.6,44671.0,160.0113,160.4498,159.8119,160.081,44671.0
2025-04-11 15:50:00,160.82,161.06,160.39,160.63,91507.0,160.3003,160.5396,159.8717,160.1109,91507.0
2025-04-11 15:55:00,160.57,161.2,160.57,160.94,247406.0,160.0511,160.6791,160.0511,160.4199,247406.0
2025-04-14 09:30:00,166.16,166.16,163.54,164.0,48629.0,165.6231,165.6231,163.0115,163.4701,48629.0
2025-04-14 09:35:00,163.95,164.73,163.48,163.48,17923.0,163.4202,164.1977,162.9517,162.9517,17923.0
2025-04-14 09:40:00,163.44,164.02,162.36,163.85,34435.0,162.9119,163.49,161.8354,163.3205,34435.0
2025-04-14 09:45:00,163.91,164.32,162.92,163.65,8055.0,163.3803,163.789,162.3935,163.1212,8055.0
2025-04-14 09:50:00,163.74,164.15,163.09,163.55,11300.0,163.2109,163.6196,162.563,163.0215,11300.0
2025-04-14 09:55:00,163.34,163.39,162.66,163.06,7299.0,162.8122,162.862,162.1344,162.5331,7299.0
2025-04-14 10:00:00,163.06,163.94,162.58,163.7,45300.0,162.5331,163.4102,162.0546,163.171,45300.0
2025-04-14 10:05:00,163.84,164.42,163.56,163.63,30628.0,163.3106,163.8887,163.0315,163.1013,30628.0
2025-04-14 10:10:00,163.55,164.0,163.43,163.64,27465.0,163.0215,163.4701,162.9019,163.1112,27465.0
2025-04-14 10:15:00,163.73,163.85,163.06,163.84,12766.0,163.2009,163.3205,162.5331,163.3106,12766.0
2025-04-14 10:20:00,163.84,164.08,163.35,163.93,20354.0,163.3106,163.5498,162.8222,163.4003,20354.0
2025-04-14 10:25:00,163.9,164.48,163.56,164.25,14782.0,163.3704,163.9485,163.0315,163.7192,14782.0
2025-04-14 10:30:00,164.37,164.45,163.96,164.0,9469.0,163.8389,163.9186,163.4302,163.4701,9469.0
2025-04-14 10:35:00,164.14,164.78,164.09,164.63,9804.0,163.6096,164.2475,163.5598,164.098,9804.0
2025-04-14 10:40:00,164.67,164.81,164.41,164.41,5202.0,164.1379,164.2774,163.8787,163.8787,5202.0
2025-04-14 10:45:00,164.32,164.67,164.18,164.67,26110.0,163.789,164.1379,163.6495,164.1379,26110.0
2025-04-14 10:50:00,164.39,165.03,164.3,164.92,14126.0,163.8588,164.4967,163.7691,164.3871,14126.0
2025-04-14 10:55:00,164.95,164.96,164.18,164.28,17856.0,164.417,164.427,163.6495,163.7492,17856.0
2025-04-14 11:00:00,164.28,164.51,163.86,163.94,5922.0,163.7492,163.9784,163.3305,163.4102,5922.0
2025-04-14 11:05:00,163.86,164.03,163.55,163.56,6995.0,163.3305,163.5,163.0215,163.0315,6995.0
2025-04-14 11:10:00,163.69,163.93,163.26,163.26,3499.0,163.1611,163.4003,162.7324,162.7324,3499.0
2025-04-14 11:15:00,163.35,163.35,162.83,163.31,11971.0,162.8222,162.8222,162.3038,162.7823,11971.0
2025-04-14 11:20:00,163.16,163.43,162.85,162.91,8208.0,162.6328,162.9019,162.3238,162.3836,8208.0
2025-04-14 11:25:00,162.79,163.18,162.25,162.25,34839.0,162.264,162.6527,161.7257,161.7257,34839.0
2025-04-14 11:30:00,162.33,162.96,162.2,162.74,13987.0,161.8055,162.4334,161.6759,162.2141,13987.0
2025-04-14 11:35:00,162.94,162.94,161.58,161.72,18731.0,162.4135,162.4135,161.0579,161.1974,18731.0
2025-04-14 11:40:00,161.65,161.68,161.05,161.64,14410.0,161.1276,161.1576,160.5296,161.1177,14410.0
2025-04-14 11:45:00,161.62,161.62,160.54,160.57,10801.0,161.0977,161.0977,160.0212,160.0511,10801.0
2025-04-14 11:50:00,160.6,160.69,160.16,160.45,15477.0,160.081,160.1708,159.6425,159.9315,15477.0
2025-04-14 11:55:00,160.48,160.92,160.28,160.28,28802.0,159.9614,160.4,159.7621,159.7621,28802.0
2025-04-14 12:00:00,160.35,160.67,160.32,160.44,10742.0,159.8319,160.1508,159.8019,159.9216,10742.0
2025-04-14 12:05:00,160.5,160.83,160.35,160.5,23997.0,159.9814,160.3103,159.8319,159.9814,23997.0
2025-04-14 12:10:00,160.51,160.74,159.76,160.55,15225.0,159.9913,160.2206,159.2438,160.0312,15225.0
2025-04-14 12:15:00,160.46,161.28,160.46,161.28,12865.0,159.9415,160.7588,159.9415,160.7588,12865.0
2025-04-14 12:20:00,161.33,161.55,160.96,161.26,7518.0,160.8087,161.028,160.4399,160.7389,7518.0
2025-04-14 12:25:00,161.24,161.27,160.6,160.84,19192.0,160.719,160.7489,160.081,160.3203,19192.0
2025-04-14 12:30:00,160.84,161.6,160.6,161.47,15375.0,160.3203,161.0778,160.081,160.9482,15375.0
2025-04-14 12:35:00,161.51,161.64,161.25,161.4,5422.0,160.9881,161.1177,160.7289,160.8785,5422.0
2025-04-14 12:40:00,161.47,161.66,161.26,161.54,8710.0,160.9482,161.1376,160.7389,161.018,8710.0
2025-04-14 12:45:00,161.53,161.87,161.37,161.43,5130.0,161.008,161.3469,160.8486,160.9084,5130.0
2025-04-14 12:50:00,161.57,161.57,160.95,161.56,11274.0,161.0479,161.0479,160.4299,161.0379,11274.0
2025-04-14 12:55:00,161.56,161.56,160.81,161.01,6149.0,161.0379,161.0379,160.2904,160.4897,6149.0
2025-04-14 13:00:00,161.01,163.1,161.01,161.38,29681.0,160.4897,162.573,160.4897,160.8585,29681.0
2025-04-14 13:05:00,161.49,161.93,161.45,161.73,29204.0,160.9682,161.4067,160.9283,161.2074,29204.0
2025-04-14 13:10:00,161.74,161.95,161.49,161.64,8570.0,161.2174,161.4267,160.9682,161.1177,8570.0
2025-04-14 13:15:00,161.62,162.14,161.31,162.08,10562.0,161.0977,161.6161,160.7887,161.5563,10562.0
2025-04-14 13:20:00,162.08,162.34,161.96,162.34,8213.0,161.5563,161.8154,161.4366,161.8154,8213.0
2025-04-14 13:25:00,162.36,162.44,161.94,162.13,10979.0,161.8354,161.9151,161.4167,161.6061,10979.0
2025-04-14 13:30:00,162.19,162.61,161.85,162.28,9694.0,161.6659,162.0845,161.327,161.7556,9694.0
2025-04-14 13:35:00,162.39,162.72,162.28,162.35,3670.0,161.8653,162.1942,161.7556,161.8254,3670.0
2025-04-14 13:40:00,162.32,162.65,162.05,162.05,5104.0,161.7955,162.1244,161.5264,161.5264,5104.0
2025-04-14 13:45:00,162.06,162.4,161.8,162.27,4533.0,161.5363,161.8752,161.2772,161.7456,4533.0
2025-04-14 13:50:00,162.23,162.91,162.11,162.55,22821.0,161.7058,162.3836,161.5862,162.0247,22821.0
2025-04-14 13:55:00,162.68,162.68,162.22,162.24,10320.0,162.1543,162.1543,161.6958,161.7157,10320.0
2025-04-14 14:00:00,162.39,162.64,162.3,162.47,34204.0,161.8653,162.1145,161.7755,161.945,34204.0
2025-04-14 14:05:00,162.44,162.69,162.28,162.64,10622.0,161.9151,162.1643,161.7556,162.1145,10622.0
2025-04-14 14:10:00,162.47,162.76,162.19,162.19,5987.0,161.945,162.2341,161.6659,161.6659,5987.0
2025-04-14 14:15:00,162.36,162.57,162.21,162.48,4995.0,161.8354,162.0447,161.6858,161.955,4995.0
2025-04-14 14:20:00,162.68,162.97,162.51,162.87,5677.0,162.1543,162.4434,161.9849,162.3437,5677.0
2025-04-14 14:25:00,162.98,163.06,162.64,162.88,9518.0,162.4534,162.5331,162.1145,162.3537,9518.0
2025-04-14 14:30:00,162.81,162.89,162.59,162.69,7617.0,162.2839,162.3636,162.0646,162.1643,7617.0
2025-04-14 14:35:00,162.57,162.98,162.57,162.86,6866.0,162.0447,162.4534,162.0447,162.3337,6866.0
2025-04-14 14:40:00,162.99,163.22,162.82,163.17,8487.0,162.4633,162.6926,162.2939,162.6427,8487.0
2025-04-14 14:45:00,163.08,163.18,162.8,163.0,10438.0,162.553,162.6527,162.2739,162.4733,10438.0
2025-04-14 14:50:00,163.06,163.14,162.8,162.84,8641.0,162.5331,162.6128,162.2739,162.3138,8641.0
2025-04-14 14:55:00,162.85,163.01,162.78,162.78,6668.0,162.3238,162.4833,162.254,162.254,6668.0
2025-04-14 15:00:00,162.79,163.11,162.78,162.91,8525.0,162.264,162.5829,162.254,162.3836,8525.0
2025-04-14 15:05:00,162.94,163.39,162.94,163.39,9176.0,162.4135,162.862,162.4135,162.862,9176.0
2025-04-14 15:10:00,163.32,163.48,163.12,163.36,9500.0,162.7923,162.9517,162.5929,162.8321,9500.0
2025-04-14 15:15:00,163.24,163.28,162.86,163.05,14392.0,162.7125,162.7524,162.3337,162.5231,14392.0
2025-04-14 15:20:00,163.08,163.22,162.72,163.04,18873.0,162.553,162.6926,162.1942,162.5132,18873.0
2025-04-14 15:25:00,163.0,163.17,162.67,162.78,36566.0,162.4733,162.6427,162.1444,162.254,36566.0
2025-04-14 15:30:00,162.76,163.14,162.74,163.06,16642.0,162.2341,162.6128,162.2141,162.5331,16642.0
2025-04-14 15:35:00,163.03,163.21,162.77,163.04,18642.0,162.5032,162.6826,162.244,162.5132,18642.0
2025-04-14 15:40:00,163.03,163.57,163.03,163.39,18490.0,162.5032,163.0414,162.5032,162.862,18490.0
2025-04-14 15:45:00,163.34,163.52,162.99,163.2,24876.0,162.8122,162.9916,162.4633,162.6726,24876.0
2025-04-14 15:50:00,163.09,163.24,162.65,162.71,71977.0,162.563,162.7125,162.1244,162.1842,71977.0
2025-04-14 15:55:00,162.63,162.64,162.03,162.51,261416.0,162.1045,162.1145,161.5064,161.9849,261416.0
2025-04-15 09:30:00,163.67,165.2,163.22,165.02,27336.0,163.1411,164.6662,162.6926,164.4868,27336.0
2025-04-15 09:35:00,165.02,165.02,164.11,164.85,12447.0,164.4868,164.4868,163.5797,164.3173,12447.0
2025-04-15 09:40:00,164.92,165.14,164.11,164.62,12305.0,164.3871,164.6064,163.5797,164.0881,12305.0
2025-04-15 09:45:00,164.87,165.69,164.67,165.69,24013.0,164.3372,165.1546,164.1379,165.1546,24013.0
2025-04-15 09:50:00,165.61,166.45,165.46,166.01,8647.0,165.0749,165.9121,164.9253,165.4736,8647.0
2025-04-15 09:55:00,166.05,166.4,165.28,165.52,24028.0,165.5134,165.8623,164.7459,164.9851,24028.0
2025-04-15 10:00:00,165.42,166.46,165.25,166.25,40025.0,164.8855,165.9221,164.716,165.7128,40025.0
2025-04-15 10:05:00,166.33,166.41,165.63,165.88,29440.0,165.7925,165.8723,165.0948,165.344,29440.0
2025-04-15 10:10:00,165.92,166.93,165.75,165.98,27756.0,165.3839,166.3906,165.2144,165.4437,27756.0
2025-04-15 10:15:00,165.92,166.1,164.27,164.43,22903.0,165.3839,165.5633,163.7392,163.8987,22903.0
2025-04-15 10:20:00,164.3,165.38,163.98,164.71,15116.0,163.7691,164.8456,163.4501,164.1778,15116.0
2025-04-15 10:25:00,164.52,164.87,164.31,164.87,7930.0,163.9884,164.3372,163.7791,164.3372,7930.0
2025-04-15 10:30:00,164.95,165.3,164.49,165.21,8823.0,164.417,164.7659,163.9585,164.6761,8823.0
2025-04-15 10:35:00,165.06,165.23,164.32,164.32,6392.0,164.5266,164.6961,163.789,163.789,6392.0
2025-04-15 10:40:00,164.61,165.05,164.34,165.05,18169.0,164.0781,164.5167,163.809,164.5167,18169.0
2025-04-15 10:45:00,164.93,165.08,163.85,164.9,36184.0,164.3971,164.5466,163.3205,164.3671,36184.0
2025-04-15 10:50:00,164.73,165.07,164.23,164.44,10835.0,164.1977,164.5366,163.6993,163.9086,10835.0
2025-04-15 10:55:00,164.78,164.97,164.52,164.65,10122.0,164.2475,164.4369,163.9884,164.118,10122.0
2025-04-15 11:00:00,164.85,165.21,164.57,165.21,10840.0,164.3173,164.6761,164.0382,164.6761,10840.0
2025-04-15 11:05:00,165.22,165.35,164.72,165.27,16801.0,164.6861,164.8157,164.1877,164.736,16801.0
2025-04-15 11:10:00,165.13,165.71,164.96,165.23,24562.0,164.5964,165.1745,164.427,164.6961,24562.0
2025-04-15 11:15:00,165.39,165.47,165.03,165.37,10565.0,164.8556,164.9353,164.4967,164.8356,10565.0
2025-04-15 11:20:00,165.35,165.7,165.31,165.54,9528.0,164.8157,165.1646,164.7758,165.0051,9528.0
2025-04-15 11:25:00,165.53,165.68,165.17,165.59,11118.0,164.9951,165.1446,164.6363,165.0549,11118.0
2025-04-15 11:30:00,165.54,166.3,165.48,165.77,10613.0,165.0051,165.7626,164.9453,165.2343,10613.0
2025-04-15 11:35:00,165.67,166.05,165.36,165.97,15764.0,165.1347,165.5134,164.8257,165.4337,15764.0
2025-04-15 11:40:00,165.95,166.0,165.69,165.89,9186.0,165.4138,165.4636,165.1546,165.3539,9186.0
2025-04-15 11:45:00,165.99,166.49,165.79,165.85,17545.0,165.4536,165.952,165.2543,165.3141,17545.0
2025-04-15 11:50:00,165.95,166.14,165.63,165.89,8963.0,165.4138,165.6031,165.0948,165.3539,8963.0
2025-04-15 11:55:00,165.94,166.12,165.68,166.12,4961.0,165.4038,165.5832,165.1446,165.5832,4961.0
2025-04-15 12:00:00,166.02,166.41,165.92,166.23,7955.0,165.4835,165.8723,165.3839,165.6929,7955.0
2025-04-15 12:05:00,166.35,166.35,165.87,166.02,12585.0,165.8125,165.8125,165.334,165.4835,12585.0
2025-04-15 12:10:00,166.02,166.13,165.81,165.98,6764.0,165.4835,165.5932,165.2742,165.4437,6764.0
2025-04-15 12:15:00,165.94,166.31,165.93,166.17,12556.0,165.4038,165.7726,165.3938,165.633,12556.0
2025-04-15 12:20:00,166.14,166.39,166.0,166.29,6648.0,165.6031,165.8523,165.4636,165.7527,6648.0
2025-04-15 12:25:00,166.41,166.44,165.89,166.02,4471.0,165.8723,165.9022,165.3539,165.4835,4471.0
2025-04-15 12:30:00,166.06,166.28,165.76,165.76,4943.0,165.5234,165.7427,165.2244,165.2244,4943.0
2025-04-15 12:35:00,165.82,165.89,165.6,165.6,1964.0,165.2842,165.3539,165.0649,165.0649,1964.0
2025-04-15 12:40:00,165.61,165.77,165.48,165.77,2622.0,165.0749,165.2343,164.9453,165.2343,2622.0
2025-04-15 12:45:00,165.77,165.82,165.56,165.58,3214.0,165.2343,165.2842,165.025,165.045,3214.0
2025-04-15 12:50:00,165.59,165.64,165.55,165.59,9765.0,165.0549,165.1048,165.015,165.0549,9765.0
2025-04-15 12:55:00,165.58,165.58,165.11,165.36,4179.0,165.045,165.045,164.5765,164.8257,4179.0
2025-04-15 13:00:00,165.27,165.58,165.14,165.58,7744.0,164.736,165.045,164.6064,165.045,7744.0
2025-04-15 13:05:00,165.55,165.86,165.53,165.62,20292.0,165.015,165.324,164.9951,165.0848,20292.0
2025-04-15 13:10:00,165.49,165.73,165.25,165.51,8565.0,164.9552,165.1945,164.716,164.9752,8565.0
2025-04-15 13:15:00,165.47,165.47,164.85,165.0,7185.0,164.9353,164.9353,164.3173,164.4668,7185.0
2025-04-15 13:20:00,164.99,165.08,164.57,164.77,8376.0,164.4569,164.5466,164.0382,164.2376,8376.0
2025-04-15 13:25:00,164.84,165.0,164.57,164.87,12660.0,164.3073,164.4668,164.0382,164.3372,12660.0
2025-04-15 13:30:00,164.98,165.31,164.92,164.95,3079.0,164.4469,164.7758,164.3871,164.417,3079.0
2025-04-15 13:35:00,165.02,165.29,164.91,165.29,5913.0,164.4868,164.7559,164.3771,164.7559,5913.0
2025-04-15 13:40:00,165.27,165.46,165.23,165.33,5227.0,164.736,164.9253,164.6961,164.7958,5227.0
2025-04-15 13:45:00,165.24,165.61,165.21,165.61,16900.0,164.706,165.0749,164.6761,165.0749,16900.0
2025-04-15 13:50:00,165.65,165.65,164.68,164.9,17414.0,165.1147,165.1147,164.1479,164.3671,17414.0
2025-04-15 13:55:00,164.88,165.51,164.84,165.33,15949.0,164.3472,164.9752,164.3073,164.7958,15949.0
2025-04-15 14:00:00,165.27,165.46,164.91,165.23,29045.0,164.736,164.9253,164.3771,164.6961,29045.0
2025-04-15 14:05:00,165.35,165.37,165.09,165.22,8733.0,164.8157,164.8356,164.5565,164.6861,8733.0
2025-04-15 14:10:00,165.32,165.32,164.82,164.92,12679.0,164.7858,164.7858,164.2874,164.3871,12679.0
2025-04-15 14:15:00,164.95,165.02,164.75,164.92,9397.0,164.417,164.4868,164.2176,164.3871,9397.0
2025-04-15 14:20:00,164.88,164.97,164.61,164.61,16977.0,164.3472,164.4369,164.0781,164.0781,16977.0
2025-04-15 14:25:00,164.72,164.95,164.41,164.53,16282.0,164.1877,164.417,163.8787,163.9983,16282.0
2025-04-15 14:30:00,164.53,164.81,164.52,164.7,15475.0,163.9983,164.2774,163.9884,164.1678,15475.0
2025-04-15 14:35:00,164.7,164.8,164.42,164.58,9198.0,164.1678,164.2675,163.8887,164.0482,9198.0
2025-04-15 14:40:00,164.59,164.81,164.46,164.78,13362.0,164.0581,164.2774,163.9286,164.2475,13362.0
2025-04-15 14:45:00,164.77,164.91,164.41,164.41,11011.0,164.2376,164.3771,163.8787,163.8787,11011.0
2025-04-15 14:50:00,164.56,164.68,164.27,164.52,16838.0,164.0282,164.1479,163.7392,163.9884,16838.0
2025-04-15 14:55:00,164.58,164.86,164.55,164.72,12017.0,164.0482,164.3273,164.0183,164.1877,12017.0
2025-04-15 15:00:00,164.68,164.88,164.61,164.69,25884.0,164.1479,164.3472,164.0781,164.1578,25884.0
2025-04-15 15:05:00,164.72,164.81,164.62,164.66,4717.0,164.1877,164.2774,164.0881,164.1279,4717.0
2025-04-15 15:10:00,164.68,164.92,164.57,164.89,10948.0,164.1479,164.3871,164.0382,164.3572,10948.0
2025-04-15 15:15:00,164.89,165.12,164.77,164.87,26417.0,164.3572,164.5864,164.2376,164.3372,26417.0
2025-04-15 15:20:00,164.84,164.84,164.43,164.52,8772.0,164.3073,164.3073,163.8987,163.9884,8772.0
2025-04-15 15:25:00,164.44,164.45,164.18,164.26,21642.0,163.9086,163.9186,163.6495,163.7292,21642.0
2025-04-15 15:30:00,164.31,164.46,164.07,164.11,27265.0,163.7791,163.9286,163.5398,163.5797,27265.0
2025-04-15 15:35:00,164.05,164.24,163.81,163.97,57461.0,163.5199,163.7093,163.2807,163.4402,57461.0
2025-04-15 15:40:00,164.05,164.07,163.63,163.89,35047.0,163.5199,163.5398,163.1013,163.3604,35047.0
2025-04-15 15:45:00,163.82,163.98,163.46,163.93,37767.0,163.2906,163.4501,162.9318,163.4003,37767.0
2025-04-15 15:50:00,163.88,164.18,163.61,164.04,62225.0,163.3504,163.6495,163.0813,163.5099,62225.0
2025-04-15 15:55:00,164.05,164.07,163.39,163.54,109465.0,163.5199,163.5398,162.862,163.0115,109465.0
2025-04-16 09:30:00,161.5,163.19,161.14,163.14,50348.0,160.9781,162.6627,160.6193,162.6128,50348.0
2025-04-16 09:35:00,163.14,164.01,162.24,163.71,15172.0,162.6128,163.48,161.7157,163.181,15172.0
2025-04-16 09:40:00,163.71,163.94,163.14,163.5,17340.0,163.181,163.4102,162.6128,162.9717,17340.0
2025-04-16 09:45:00,163.56,163.8,163.09,163.09,9057.0,163.0315,163.2707,162.563,162.563,9057.0
2025-04-16 09:50:00,162.94,163.21,162.36,162.76,19330.0,162.4135,162.6826,161.8354,162.2341,19330.0
2025-04-16 09:55:00,162.61,162.9,162.09,162.25,22575.0,162.0845,162.3736,161.5662,161.7257,22575.0
2025-04-16 10:00:00,162.08,162.57,161.96,162.44,14152.0,161.5563,162.0447,161.4366,161.9151,14152.0
2025-04-16 10:05:00,162.5,162.82,162.32,162.46,12884.0,161.9749,162.2939,161.7955,161.935,12884.0
2025-04-16 10:10:00,162.66,162.66,161.39,161.4,16514.0,162.1344,162.1344,160.8685,160.8785,16514.0
2025-04-16 10:15:00,161.47,161.64,161.17,161.49,36887.0,160.9482,161.1177,160.6492,160.9682,36887.0
2025-04-16 10:20:00,161.48,161.64,161.19,161.59,38620.0,160.9582,161.1177,160.6691,161.0678,38620.0
2025-04-16 10:25:00,161.52,161.91,161.38,161.78,73716.0,160.9981,161.3868,160.8585,161.2572,73716.0
2025-04-16 10:30:00,161.88,162.03,161.55,161.88,14477.0,161.3569,161.5064,161.028,161.3569,14477.0
2025-04-16 10:35:00,161.89,162.25,161.6,161.93,13506.0,161.3669,161.7257,161.0778,161.4067,13506.0
2025-04-16 10:40:00,161.82,162.37,161.82,162.22,9141.0,161.2971,161.8453,161.2971,161.6958,9141.0
2025-04-16 10:45:00,162.22,162.61,162.11,162.12,11708.0,161.6958,162.0845,161.5862,161.5961,11708.0
2025-04-16 10:50:00,162.11,162.47,161.87,161.87,8439.0,161.5862,161.945,161.3469,161.3469,8439.0
2025-04-16 10:55:00,161.72,162.01,161.59,162.0,29224.0,161.1974,161.4865,161.0678,161.4765,29224.0
2025-04-16 11:00:00,162.07,162.38,162.02,162.27,15188.0,161.5463,161.8553,161.4965,161.7456,15188.0
2025-04-16 11:05:00,162.16,162.7,161.99,162.53,6874.0,161.636,162.1743,161.4666,162.0048,6874.0
2025-04-16 11:10:00,162.54,162.83,162.42,162.73,8659.0,162.0148,162.3038,161.8952,162.2042,8659.0
2025-04-16 11:15:00,162.79,162.84,162.32,162.57,15798.0,162.264,162.3138,161.7955,162.0447,15798.0
2025-04-16 11:20:00,162.61,163.24,162.58,163.2,10728.0,162.0845,162.7125,162.0546,162.6726,10728.0
2025-04-16 11:25:00,163.28,163.55,163.18,163.22,31406.0,162.7524,163.0215,162.6527,162.6926,31406.0
2025-04-16 11:30:00,163.28,163.48,162.98,163.48,19443.0,162.7524,162.9517,162.4534,162.9517,19443.0
2025-04-16 11:35:00,163.38,163.42,163.11,163.21,6337.0,162.8521,162.8919,162.5829,162.6826,6337.0
2025-04-16 11:40:00,163.24,163.33,163.04,163.23,11678.0,162.7125,162.8022,162.5132,162.7025,11678.0
2025-04-16 11:45:00,163.33,163.33,162.94,162.94,6857.0,162.8022,162.8022,162.4135,162.4135,6857.0
2025-04-16 11:50:00,163.0,163.25,162.93,162.99,10206.0,162.4733,162.7225,162.4035,162.4633,10206.0
2025-04-16 11:55:00,162.88,162.93,162.5,162.64,3149.0,162.3537,162.4035,161.9749,162.1145,3149.0
2025-04-16 12:00:00,162.71,162.72,162.45,162.62,9393.0,162.1842,162.1942,161.9251,162.0945,9393.0
2025-04-16 12:05:00,162.5,162.51,162.25,162.5,2329.0,161.9749,161.9849,161.7257,161.9749,2329.0
2025-04-16 12:10:00,162.44,162.72,162.35,162.45,3723.0,161.9151,162.1942,161.8254,161.9251,3723.0
2025-04-16 12:15:00,162.45,162.63,162.36,162.54,2476.0,161.9251,162.1045,161.8354,162.0148,2476.0
2025-04-16 12:20:00,162.54,162.73,162.45,162.6,3765.0,162.0148,162.2042,161.9251,162.0746,3765.0
2025-04-16 12:25:00,162.66,162.95,162.65,162.86,20355.0,162.1344,162.4234,162.1244,162.3337,20355.0
2025-04-16 12:30:00,162.86,163.09,162.81,163.01,7773.0,162.3337,162.563,162.2839,162.4833,7773.0
2025-04-16 12:35:00,162.9,162.97,162.26,162.39,4192.0,162.3736,162.4434,161.7357,161.8653,4192.0
2025-04-16 12:40:00,162.31,162.54,162.24,162.54,3102.0,161.7855,162.0148,161.7157,162.0148,3102.0
2025-04-16 12:45:00,162.5,162.54,162.25,162.29,2511.0,161.9749,162.0148,161.7257,161.7656,2511.0
2025-04-16 12:50:00,162.15,162.26,162.02,162.19,5784.0,161.626,161.7357,161.4965,161.6659,5784.0
2025-04-16 12:55:00,162.21,162.31,162.08,162.17,7390.0,161.6858,161.7855,161.5563,161.646,7390.0
2025-04-16 13:00:00,162.12,162.27,161.85,161.89,13597.0,161.5961,161.7456,161.327,161.3669,13597.0
2025-04-16 13:05:00,161.97,162.37,161.91,161.98,8905.0,161.4466,161.8453,161.3868,161.4566,8905.0
2025-04-16 13:10:00,162.07,162.12,161.83,161.83,8455.0,161.5463,161.5961,161.3071,161.3071,8455.0
2025-04-16 13:15:00,161.86,162.45,161.86,162.26,8282.0,161.337,161.9251,161.337,161.7357,8282.0
2025-04-16 13:20:00,162.36,162.45,161.82,161.84,19945.0,161.8354,161.9251,161.2971,161.317,19945.0
2025-04-16 13:25:00,161.84,162.04,161.74,161.92,13213.0,161.317,161.5164,161.2174,161.3968,13213.0
2025-04-16 13:30:00,161.95,161.96,160.52,160.52,54508.0,161.4267,161.4366,160.0013,160.0013,54508.0
2025-04-16 13:35:00,160.53,161.09,160.48,160.57,31256.0,160.0113,160.5695,159.9614,160.0511,31256.0
2025-04-16 13:40:00,160.51,160.51,160.03,160.25,21216.0,159.9913,159.9913,159.5129,159.7322,21216.0
2025-04-16 13:45:00,160.31,160.31,159.45,159.64,35998.0,159.792,159.792,158.9348,159.1241,35998.0
2025-04-16 13:50:00,159.6,159.78,159.26,159.31,18499.0,159.0843,159.2637,158.7454,158.7952,18499.0
2025-04-16 13:55:00,159.31,159.45,158.46,158.74,20800.0,158.7952,158.9348,157.948,158.2271,20800.0
2025-04-16 14:00:00,158.74,159.76,158.71,159.26,41670.0,158.2271,159.2438,158.1971,158.7454,41670.0
2025-04-16 14:05:00,159.31,159.71,159.1,159.48,29790.0,158.7952,159.1939,158.5859,158.9647,29790.0
2025-04-16 14:10:00,159.5,159.9,159.49,159.9,14571.0,158.9846,159.3833,158.9746,159.3833,14571.0
2025-04-16 14:15:00,159.92,159.93,159.09,159.33,14662.0,159.4032,159.4132,158.5759,158.8151,14662.0
2025-04-16 14:20:00,159.33,160.06,159.22,159.97,14465.0,158.8151,159.5428,158.7055,159.4531,14465.0
2025-04-16 14:25:00,159.95,160.23,159.72,159.72,19195.0,159.4331,159.7122,159.2039,159.2039,19195.0
2025-04-16 14:30:00,159.71,160.03,159.58,159.89,15689.0,159.1939,159.5129,159.0643,159.3733,15689.0
2025-04-16 14:35:00,159.84,159.84,159.09,159.24,10679.0,159.3235,159.3235,158.5759,158.7254,10679.0
2025-04-16 14:40:00,159.24,159.41,159.02,159.26,14324.0,158.7254,158.8949,158.5061,158.7454,14324.0
2025-04-16 14:45:00,159.24,159.31,158.87,159.01,20097.0,158.7254,158.7952,158.3566,158.4962,20097.0
2025-04-16 14:50:00,159.03,159.11,158.78,158.89,23287.0,158.5161,158.5959,158.2669,158.3766,23287.0
2025-04-16 14:55:00,159.0,159.19,158.66,158.67,9096.0,158.4862,158.6756,158.1473,158.1573,9096.0
2025-04-16 15:00:00,158.78,159.18,158.54,158.62,10884.0,158.2669,158.6656,158.0277,158.1074,10884.0
2025-04-16 15:05:00,158.71,158.78,158.17,158.31,7800.0,158.1971,158.2669,157.6589,157.7984,7800.0
2025-04-16 15:10:00,158.27,158.82,157.97,158.42,48305.0,157.7586,158.3068,157.4595,157.9081,48305.0
2025-04-16 15:15:00,158.39,158.55,157.93,157.98,15236.0,157.8782,158.0377,157.4197,157.4695,15236.0
2025-04-16 15:20:00,157.95,158.4,157.89,158.06,18185.0,157.4396,157.8882,157.3798,157.5493,18185.0
2025-04-16 15:25:00,158.06,158.21,157.9,158.12,16851.0,157.5493,157.6988,157.3898,157.6091,16851.0
2025-04-16 15:30:00,158.16,158.92,158.16,158.64,29225.0,157.6489,158.4065,157.6489,158.1274,29225.0
2025-04-16 15:35:00,158.5,158.86,158.41,158.58,21737.0,157.9878,158.3467,157.8981,158.0676,21737.0
2025-04-16 15:40:00,158.64,159.04,158.57,158.8,33308.0,158.1274,158.5261,158.0576,158.2869,33308.0
2025-04-16 15:45:00,158.8,159.22,158.69,159.2,24513.0,158.2869,158.7055,158.1772,158.6856,24513.0
2025-04-16 15:50:00,159.2,160.16,158.92,159.88,56460.0,158.6856,159.6425,158.4065,159.3634,56460.0
2025-04-16 15:55:00,159.87,160.16,159.25,160.13,189866.0,159.3534,159.6425,158.7354,159.6126,189866.0
2025-04-17 09:30:00,161.32,161.89,158.42,159.83,94981.0,160.7987,161.3669,157.9081,159.3135,94981.0
2025-04-17 09:35:00,160.0,160.72,159.19,160.0,15391.0,159.483,160.2007,158.6756,159.483,15391.0
2025-04-17 09:40:00,160.09,160.76,159.76,160.32,17160.0,159.5727,160.2405,159.2438,159.8019,17160.0
2025-04-17 09:45:00,160.56,161.01,160.3,160.88,8786.0,160.0412,160.4897,159.782,160.3601,8786.0
2025-04-17 09:50:00,160.9,161.51,160.75,161.21,6775.0,160.3801,160.9881,160.2306,160.6891,6775.0
2025-04-17 09:55:00,161.49,161.92,161.33,161.69,7386.0,160.9682,161.3968,160.8087,161.1675,7386.0
2025-04-17 10:00:00,161.72,162.76,161.57,162.5,24451.0,161.1974,162.2341,161.0479,161.9749,24451.0
2025-04-17 10:05:00,162.44,162.77,161.79,161.91,19642.0,161.9151,162.244,161.2672,161.3868,19642.0
2025-04-17 10:10:00,162.18,162.55,161.96,162.2,3466.0,161.6559,162.0247,161.4366,161.6759,3466.0
2025-04-17 10:15:00,162.21,162.43,161.72,161.72,4399.0,161.6858,161.9051,161.1974,161.1974,4399.0
2025-04-17 10:20:00,162.03,162.13,161.34,161.65,4449.0,161.5064,161.6061,160.8187,161.1276,4449.0
2025-04-17 10:25:00,161.56,161.96,160.98,160.99,6704.0,161.0379,161.4366,160.4598,160.4698,6704.0
2025-04-17 10:30:00,161.09,161.52,160.88,161.51,8675.0,160.5695,160.9981,160.3601,160.9881,8675.0
2025-04-17 10:35:00,161.44,161.86,161.32,161.68,11953.0,160.9183,161.337,160.7987,161.1576,11953.0
2025-04-17 10:40:00,161.59,162.31,161.59,162.18,18737.0,161.0678,161.7855,161.0678,161.6559,18737.0
2025-04-17 10:45:00,162.27,162.45,161.87,161.96,4624.0,161.7456,161.9251,161.3469,161.4366,4624.0
2025-04-17 10:50:00,162.06,162.12,161.55,161.75,13711.0,161.5363,161.5961,161.028,161.2273,13711.0
2025-04-17 10:55:00,161.83,162.0,161.4,161.47,24525.0,161.3071,161.4765,160.8785,160.9482,24525.0
2025-04-17 11:00:00,161.31,161.76,161.31,161.55,8681.0,160.7887,161.2373,160.7887,161.028,8681.0
2025-04-17 11:05:00,161.77,162.75,161.69,162.27,17055.0,161.2473,162.2241,161.1675,161.7456,17055.0
2025-04-17 11:10:00,162.31,162.66,162.18,162.36,31556.0,161.7855,162.1344,161.6559,161.8354,31556.0
2025-04-17 11:15:00,162.27,162.89,162.21,162.71,19456.0,161.7456,162.3636,161.6858,162.1842,19456.0
2025-04-17 11:20:00,162.69,162.69,162.18,162.59,93936.0,162.1643,162.1643,161.6559,162.0646,93936.0
2025-04-17 11:25:00,162.61,162.72,162.29,162.55,17037.0,162.0845,162.1942,161.7656,162.0247,17037.0
2025-04-17 11:30:00,162.55,163.2,162.51,163.0,7834.0,162.0247,162.6726,161.9849,162.4733,7834.0
2025-04-17 11:35:00,163.0,163.41,162.75,163.26,13240.0,162.4733,162.882,162.2241,162.7324,13240.0
2025-04-17 11:40:00,163.18,163.39,162.96,163.02,11108.0,162.6527,162.862,162.4334,162.4932,11108.0
2025-04-17 11:45:00,163.02,163.23,162.9,162.99,12983.0,162.4932,162.7025,162.3736,162.4633,12983.0
2025-04-17 11:50:00,163.0,163.32,162.74,162.84,28422.0,162.4733,162.7923,162.2141,162.3138,28422.0
2025-04-17 11:55:00,162.88,163.14,162.55,162.66,11427.0,162.3537,162.6128,162.0247,162.1344,11427.0
2025-04-17 12:00:00,162.75,163.77,162.38,162.38,26105.0,162.2241,163.2408,161.8553,161.8553,26105.0
2025-04-17 12:05:00,162.41,163.79,162.36,163.13,27191.0,161.8852,163.2607,161.8354,162.6029,27191.0
2025-04-17 12:10:00,163.12,163.3,162.64,163.15,13534.0,162.5929,162.7723,162.1145,162.6228,13534.0
2025-04-17 12:15:00,163.08,163.62,162.99,163.56,10052.0,162.553,163.0913,162.4633,163.0315,10052.0
2025-04-17 12:20:00,163.56,164.01,163.5,163.75,9503.0,163.0315,163.48,162.9717,163.2209,9503.0
2025-04-17 12:25:00,163.88,164.1,163.72,163.91,9396.0,163.3504,163.5697,163.191,163.3803,9396.0
2025-04-17 12:30:00,163.91,164.54,163.62,164.53,22420.0,163.3803,164.0083,163.0913,163.9983,22420.0
2025-04-17 12:35:00,164.64,164.78,164.05,164.1,12861.0,164.108,164.2475,163.5199,163.5697,12861.0
2025-04-17 12:40:00,164.22,164.41,163.71,163.8,15051.0,163.6893,163.8787,163.181,163.2707,15051.0
2025-04-17 12:45:00,163.88,164.22,163.55,164.01,15210.0,163.3504,163.6893,163.0215,163.48,15210.0
2025-04-17 12:50:00,164.02,164.33,163.92,164.31,8592.0,163.49,163.799,163.3903,163.7791,8592.0
2025-04-17 12:55:00,164.33,164.35,164.11,164.29,7205.0,163.799,163.8189,163.5797,163.7591,7205.0
2025-04-17 13:00:00,164.34,164.34,163.98,164.04,8729.0,163.809,163.809,163.4501,163.5099,8729.0
2025-04-17 13:05:00,164.03,164.06,163.82,163.91,18725.0,163.5,163.5299,163.2906,163.3803,18725.0
2025-04-17 13:10:00,163.89,164.03,163.68,163.72,9756.0,163.3604,163.5,163.1511,163.191,9756.0
2025-04-17 13:15:00,163.63,163.81,163.29,163.52,11575.0,163.1013,163.2807,162.7624,162.9916,11575.0
2025-04-17 13:20:00,163.39,163.43,163.14,163.38,6964.0,162.862,162.9019,162.6128,162.8521,6964.0
2025-04-17 13:25:00,163.43,163.62,163.18,163.18,9653.0,162.9019,163.0913,162.6527,162.6527,9653.0
2025-04-17 13:30:00,163.21,163.81,163.21,163.58,4380.0,162.6826,163.2807,162.6826,163.0514,4380.0
2025-04-17 13:35:00,163.72,163.81,163.54,163.66,5774.0,163.191,163.2807,163.0115,163.1312,5774.0
2025-04-17 13:40:00,163.77,163.78,163.12,163.64,14231.0,163.2408,163.2508,162.5929,163.1112,14231.0
2025-04-17 13:45:00,163.64,164.22,163.6,163.8,6623.0,163.1112,163.6893,163.0713,163.2707,6623.0
2025-04-17 13:50:00,163.72,164.12,163.72,164.06,6482.0,163.191,163.5897,163.191,163.5299,6482.0
2025-04-17 13:55:00,164.14,164.21,163.84,163.84,5987.0,163.6096,163.6794,163.3106,163.3106,5987.0
2025-04-17 14:00:00,163.94,164.18,163.8,164.18,5387.0,163.4102,163.6495,163.2707,163.6495,5387.0
2025-04-17 14:05:00,164.22,164.4,164.05,164.16,11902.0,163.6893,163.8688,163.5199,163.6295,11902.0
2025-04-17 14:10:00,164.2,164.44,163.84,163.9,12832.0,163.6694,163.9086,163.3106,163.3704,12832.0
2025-04-17 14:15:00,163.94,164.15,163.85,164.15,22610.0,163.4102,163.6196,163.3205,163.6196,22610.0
2025-04-17 14:20:00,164.09,164.26,164.02,164.16,6403.0,163.5598,163.7292,163.49,163.6295,6403.0
2025-04-17 14:25:00,164.08,164.24,163.9,163.91,13356.0,163.5498,163.7093,163.3704,163.3803,13356.0
2025-04-17 14:30:00,163.97,164.22,163.85,163.85,11431.0,163.4402,163.6893,163.3205,163.3205,11431.0
2025-04-17 14:35:00,163.82,164.13,163.78,164.05,9732.0,163.2906,163.5996,163.2508,163.5199,9732.0
2025-04-17 14:40:00,164.05,164.14,163.8,164.03,15368.0,163.5199,163.6096,163.2707,163.5,15368.0
2025-04-17 14:45:00,164.11,164.31,163.53,163.58,37058.0,163.5797,163.7791,163.0016,163.0514,37058.0
2025-04-17 14:50:00,163.57,163.87,163.28,163.44,18010.0,163.0414,163.3405,162.7524,162.9119,18010.0
2025-04-17 14:55:00,163.41,163.61,163.19,163.22,11567.0,162.882,163.0813,162.6627,162.6926,11567.0
2025-04-17 15:00:00,163.22,163.46,163.17,163.32,6359.0,162.6926,162.9318,162.6427,162.7923,6359.0
2025-04-17 15:05:00,163.21,163.41,163.06,163.4,7520.0,162.6826,162.882,162.5331,162.872,7520.0
2025-04-17 15:10:00,163.4,163.42,162.83,162.89,12144.0,162.872,162.8919,162.3038,162.3636,12144.0
2025-04-17 15:15:00,162.89,163.23,162.76,163.13,8423.0,162.3636,162.7025,162.2341,162.6029,8423.0
2025-04-17 15:20:00,163.03,163.39,162.76,163.15,12666.0,162.5032,162.862,162.2341,162.6228,12666.0
2025-04-17 15:25:00,163.25,163.4,163.02,163.08,10252.0,162.7225,162.872,162.4932,162.553,10252.0
2025-04-17 15:30:00,163.08,163.53,163.08,163.41,12984.0,162.553,163.0016,162.553,162.882,12984.0
2025-04-17 15:35:00,163.37,163.64,163.29,163.39,10712.0,162.8421,163.1112,162.7624,162.862,10712.0
2025-04-17 15:40:00,163.39,163.67,163.14,163.34,16761.0,162.862,163.1411,162.6128,162.8122,16761.0
2025-04-17 15:45:00,163.34,163.41,163.0,163.13,20531.0,162.8122,162.882,162.4733,162.6029,20531.0
2025-04-17 15:50:00,163.11,163.4,162.69,163.33,31752.0,162.5829,162.872,162.1643,162.8022,31752.0
2025-04-17 15:55:00,163.26,163.27,162.58,162.8,134304.0,162.7324,162.7424,162.0546,162.2739,134304.0
2025-04-21 09:30:00,169.08,171.37,165.37,165.49,490547.0,168.5336,170.8162,164.8356,164.9552,490547.0
2025-04-21 09:35:00,165.59,167.25,165.11,166.14,319007.0,165.0549,166.7096,164.5765,165.6031,319007.0
2025-04-21 09:40:00,166.11,166.66,164.75,165.93,286720.0,165.5732,166.1215,164.2176,165.3938,286720.0
2025-04-21 09:45:00,165.88,166.27,165.33,165.37,159030.0,165.344,165.7327,164.7958,164.8356,159030.0
2025-04-21 09:50:00,165.44,166.94,165.36,166.87,275728.0,164.9054,166.4006,164.8257,166.3308,275728.0
2025-04-21 09:55:00,166.88,166.88,164.66,164.87,201079.0,166.3407,166.3407,164.1279,164.3372,201079.0
2025-04-21 10:00:00,164.87,165.3,163.85,164.88,273424.0,164.3372,164.7659,163.3205,164.3472,273424.0
2025-04-21 10:05:00,165.0,165.15,163.29,163.98,168542.0,164.4668,164.6163,162.7624,163.4501,168542.0
2025-04-21 10:10:00,164.07,165.55,163.99,165.53,246546.0,163.5398,165.015,163.4601,164.9951,246546.0
2025-04-21 10:15:00,165.36,165.54,163.41,163.68,154426.0,164.8257,165.0051,162.882,163.1511,154426.0
2025-04-21 10:20:00,163.69,164.35,163.65,163.95,113243.0,163.1611,163.8189,163.1212,163.4202,113243.0
2025-04-21 10:25:00,163.92,164.52,163.9,164.52,227872.0,163.3903,163.9884,163.3704,163.9884,227872.0
2025-04-21 10:30:00,164.44,164.46,163.41,163.6,116131.0,163.9086,163.9286,162.882,163.0713,116131.0
2025-04-21 10:35:00,163.54,164.26,163.54,164.22,123464.0,163.0115,163.7292,163.0115,163.6893,123464.0
2025-04-21 10:40:00,164.22,164.68,164.15,164.42,98759.0,163.6893,164.1479,163.6196,163.8887,98759.0
2025-04-21 10:45:00,164.41,164.65,163.53,163.63,80646.0,163.8787,164.118,163.0016,163.1013,80646.0
2025-04-21 10:50:00,163.65,163.65,162.85,163.26,99949.0,163.1212,163.1212,162.3238,162.7324,99949.0
2025-04-21 10:55:00,163.13,163.44,162.71,162.78,71201.0,162.6029,162.9119,162.1842,162.254,71201.0
2025-04-21 11:00:00,162.81,163.55,162.69,163.43,46771.0,162.2839,163.0215,162.1643,162.9019,46771.0
2025-04-21 11:05:00,163.59,163.74,163.23,163.48,45748.0,163.0614,163.2109,162.7025,162.9517,45748.0
2025-04-21 11:10:00,163.52,163.99,163.44,163.53,77336.0,162.9916,163.4601,162.9119,163.0016,77336.0
2025-04-21 11:15:00,163.62,164.19,163.62,163.83,64179.0,163.0913,163.6594,163.0913,163.3006,64179.0
2025-04-21 11:20:00,163.95,164.01,163.11,163.22,35358.0,163.4202,163.48,162.5829,162.6926,35358.0
2025-04-21 11:25:00,163.22,163.38,162.6,162.94,68233.0,162.6926,162.8521,162.0746,162.4135,68233.0
2025-04-21 11:30:00,162.94,163.04,162.29,162.4,52184.0,162.4135,162.5132,161.7656,161.8752,52184.0
2025-04-21 11:35:00,162.39,162.51,162.01,162.09,39634.0,161.8653,161.9849,161.4865,161.5662,39634.0
2025-04-21 11:40:00,162.09,162.22,161.52,161.62,54010.0,161.5662,161.6958,160.9981,161.0977,54010.0
2025-04-21 11:45:00,161.63,162.37,161.51,162.0,184331.0,161.1077,161.8453,160.9881,161.4765,184331.0
2025-04-21 11:50:00,162.06,162.31,161.86,162.03,76456.0,161.5363,161.7855,161.337,161.5064,76456.0
2025-04-21 11:55:00,162.0,162.28,161.77,162.0,58699.0,161.4765,161.7556,161.2473,161.4765,58699.0
2025-04-21 12:00:00,162.0,162.93,161.96,162.73,86602.0,161.4765,162.4035,161.4366,162.2042,86602.0
2025-04-21 12:05:00,162.76,163.93,162.76,163.87,166776.0,162.2341,163.4003,162.2341,163.3405,166776.0
2025-04-21 12:10:00,163.84,164.25,163.77,164.1,116510.0,163.3106,163.7192,163.2408,163.5697,116510.0
2025-04-21 12:15:00,163.95,164.16,163.69,163.83,36077.0,163.4202,163.6295,163.1611,163.3006,36077.0
2025-04-21 12:20:00,163.84,164.22,163.71,164.09,72421.0,163.3106,163.6893,163.181,163.5598,72421.0
2025-04-21 12:25:00,164.16,164.4,163.98,164.19,82379.0,163.6295,163.8688,163.4501,163.6594,82379.0
2025-04-21 12:30:00,164.25,164.95,164.22,164.86,105995.0,163.7192,164.417,163.6893,164.3273,105995.0
2025-04-21 12:35:00,164.86,165.31,164.6,165.21,67495.0,164.3273,164.7758,164.0681,164.6761,67495.0
2025-04-21 12:40:00,165.25,165.36,164.97,165.13,52854.0,164.716,164.8257,164.4369,164.5964,52854.0
2025-04-21 12:45:00,165.13,165.51,164.95,164.96,49968.0,164.5964,164.9752,164.417,164.427,49968.0
2025-04-21 12:50:00,165.01,165.08,164.52,164.59,48498.0,164.4768,164.5466,163.9884,164.0581,48498.0
2025-04-21 12:55:00,164.54,164.59,164.25,164.45,60334.0,164.0083,164.0581,163.7192,163.9186,60334.0
2025-04-21 13:00:00,164.51,164.65,163.75,163.95,76748.0,163.9784,164.118,163.2209,163.4202,76748.0
2025-04-21 13:05:00,163.88,164.1,163.63,163.97,39449.0,163.3504,163.5697,163.1013,163.4402,39449.0
2025-04-21 13:10:00,164.0,164.0,163.64,163.93,35415.0,163.4701,163.4701,163.1112,163.4003,35415.0
2025-04-21 13:15:00,163.89,164.04,163.71,163.91,44187.0,163.3604,163.5099,163.181,163.3803,44187.0
2025-04-21 13:20:00,163.95,164.41,163.9,164.14,36326.0,163.4202,163.8787,163.3704,163.6096,36326.0
2025-04-21 13:25:00,164.14,164.18,163.83,163.99,36590.0,163.6096,163.6495,163.3006,163.4601,36590.0
2025-04-21 13:30:00,163.98,164.35,163.92,164.21,40727.0,163.4501,163.8189,163.3903,163.6794,40727.0
2025-04-21 13:35:00,164.18,164.21,163.76,163.94,41928.0,163.6495,163.6794,163.2308,163.4102,41928.0
2025-04-21 13:40:00,163.95,164.12,163.71,163.89,50876.0,163.4202,163.5897,163.181,163.3604,50876.0
2025-04-21 13:45:00,163.92,164.34,163.85,164.27,53957.0,163.3903,163.809,163.3205,163.7392,53957.0
2025-04-21 13:50:00,164.24,164.28,163.74,163.84,68207.0,163.7093,163.7492,163.2109,163.3106,68207.0
2025-04-21 13:55:00,163.86,163.97,163.71,163.79,42214.0,163.3305,163.4402,163.181,163.2607,42214.0
2025-04-21 14:00:00,163.8,163.89,163.44,163.64,67761.0,163.2707,163.3604,162.9119,163.1112,67761.0
2025-04-21 14:05:00,163.64,163.88,163.38,163.88,78965.0,163.1112,163.3504,162.8521,163.3504,78965.0
2025-04-21 14:10:00,163.86,163.99,163.52,163.89,33880.0,163.3305,163.4601,162.9916,163.3604,33880.0
2025-04-21 14:15:00,163.9,164.29,163.81,164.2,63178.0,163.3704,163.7591,163.2807,163.6694,63178.0
2025-04-21 14:20:00,164.22,164.46,164.16,164.26,58540.0,163.6893,163.9286,163.6295,163.7292,58540.0
2025-04-21 14:25:00,164.3,164.82,164.3,164.8,49062.0,163.7691,164.2874,163.7691,164.2675,49062.0
2025-04-21 14:30:00,164.79,164.95,164.4,164.71,61862.0,164.2575,164.417,163.8688,164.1778,61862.0
2025-04-21 14:35:00,164.75,164.89,164.6,164.74,80688.0,164.2176,164.3572,164.0681,164.2077,80688.0
2025-04-21 14:40:00,164.8,164.84,164.59,164.79,74886.0,164.2675,164.3073,164.0581,164.2575,74886.0
2025-04-21 14:45:00,164.74,164.84,164.49,164.71,78182.0,164.2077,164.3073,163.9585,164.1778,78182.0
2025-04-21 14:50:00,164.74,164.74,164.27,164.34,56006.0,164.2077,164.2077,163.7392,163.809,56006.0
2025-04-21 14:55:00,164.31,164.35,164.01,164.02,58565.0,163.7791,163.8189,163.48,163.49,58565.0
2025-04-21 15:00:00,164.01,164.51,163.97,164.31,66264.0,163.48,163.9784,163.4402,163.7791,66264.0
2025-04-21 15:05:00,164.31,164.76,164.29,164.57,74167.0,163.7791,164.2276,163.7591,164.0382,74167.0
2025-04-21 15:10:00,164.61,164.9,164.51,164.77,70704.0,164.0781,164.3671,163.9784,164.2376,70704.0
2025-04-21 15:15:00,164.77,165.02,164.76,164.76,54964.0,164.2376,164.4868,164.2276,164.2276,54964.0
2025-04-21 15:20:00,164.73,165.18,164.65,165.16,88555.0,164.1977,164.6462,164.118,164.6263,88555.0
2025-04-21 15:25:00,165.16,165.23,164.82,165.16,94236.0,164.6263,164.6961,164.2874,164.6263,94236.0
2025-04-21 15:30:00,165.19,165.33,165.03,165.19,89663.0,164.6562,164.7958,164.4967,164.6562,89663.0
2025-04-21 15:35:00,165.2,165.72,165.15,165.4,102223.0,164.6662,165.1845,164.6163,164.8655,102223.0
2025-04-21 15:40:00,165.39,165.78,165.14,165.34,116721.0,164.8556,165.2443,164.6064,164.8057,116721.0
2025-04-21 15:45:00,165.34,165.76,164.99,165.65,120538.0,164.8057,165.2244,164.4569,165.1147,120538.0
2025-04-21 15:50:00,165.61,165.61,164.85,165.11,236577.0,165.0749,165.0749,164.3173,164.5765,236577.0
2025-04-21 15:55:00,165.11,165.67,164.99,165.17,420441.0,164.5765,165.1347,164.4569,164.6363,420441.0
2025-04-22 09:30:00,167.93,168.22,167.0,167.67,116239.0,167.3874,167.6764,166.4604,167.1282,116239.0
2025-04-22 09:35:00,167.56,169.05,167.56,169.0,94948.0,167.0186,168.5037,167.0186,168.4539,94948.0
2025-04-22 09:40:00,169.0,169.5,168.66,169.29,54174.0,168.4539,168.9523,168.115,168.743,54174.0
2025-04-22 09:45:00,169.24,169.45,168.84,169.19,106705.0,168.6931,168.9024,168.2944,168.6433,106705.0
2025-04-22 09:50:00,169.16,169.24,168.25,168.34,61282.0,168.6134,168.6931,167.7063,167.796,61282.0
2025-04-22 09:55:00,168.28,168.75,167.9,168.48,49314.0,167.7362,168.2047,167.3575,167.9356,49314.0
2025-04-22 10:00:00,168.4,168.54,167.0,167.11,52841.0,167.8558,167.9954,166.4604,166.57,52841.0
2025-04-22 10:05:00,167.1,168.11,167.0,168.0,38786.0,166.56,167.5668,166.4604,167.4571,38786.0
2025-04-22 10:10:00,167.94,168.71,167.85,168.71,40762.0,167.3973,168.1648,167.3076,168.1648,40762.0
2025-04-22 10:15:00,168.71,169.0,168.51,168.52,86587.0,168.1648,168.4539,167.9655,167.9755,86587.0
2025-04-22 10:20:00,168.45,168.92,168.38,168.76,75215.0,167.9057,168.3742,167.8359,168.2147,75215.0
2025-04-22 10:25:00,168.76,168.99,168.37,168.59,72349.0,168.2147,168.4439,167.8259,168.0452,72349.0
2025-04-22 10:30:00,168.58,168.69,168.06,168.26,67249.0,168.0353,168.1449,167.5169,167.7163,67249.0
2025-04-22 10:35:00,168.22,168.73,167.73,168.69,33919.0,167.6764,168.1848,167.188,168.1449,33919.0
2025-04-22 10:40:00,168.75,169.06,168.46,168.59,32779.0,168.2047,168.5137,167.9156,168.0452,32779.0
2025-04-22 10:45:00,168.65,168.87,168.32,168.53,31011.0,168.105,168.3243,167.7761,167.9854,31011.0
2025-04-22 10:50:00,168.53,168.58,167.94,168.13,43228.0,167.9854,168.0353,167.3973,167.5867,43228.0
2025-04-22 10:55:00,168.2,168.54,167.82,168.53,39805.0,167.6565,167.9954,167.2777,167.9854,39805.0
2025-04-22 11:00:00,168.61,169.15,168.61,169.02,26814.0,168.0652,168.6034,168.0652,168.4738,26814.0
2025-04-22 11:05:00,168.86,169.22,168.7,169.17,20980.0,168.3144,168.6732,168.1549,168.6233,20980.0
2025-04-22 11:10:00,169.11,169.47,169.11,169.43,43074.0,168.5635,168.9224,168.5635,168.8825,43074.0
2025-04-22 11:15:00,169.46,169.69,169.27,169.48,40810.0,168.9124,169.1417,168.723,168.9323,40810.0
2025-04-22 11:20:00,169.46,169.59,169.12,169.21,32261.0,168.9124,169.042,168.5735,168.6632,32261.0
2025-04-22 11:25:00,169.21,169.4,168.94,169.21,57103.0,168.6632,168.8526,168.3941,168.6632,57103.0
2025-04-22 11:30:00,169.18,169.22,168.41,168.64,49220.0,168.6333,168.6732,167.8658,168.0951,49220.0
2025-04-22 11:35:00,168.75,168.79,168.27,168.29,55094.0,168.2047,168.2446,167.7263,167.7462,55094.0
2025-04-22 11:40:00,168.35,168.47,167.92,167.93,40585.0,167.806,167.9256,167.3774,167.3874,40585.0
2025-04-22 11:45:00,168.17,168.25,167.8,167.97,29900.0,167.6266,167.7063,167.2578,167.4272,29900.0
2025-04-22 11:50:00,167.9,168.3,167.75,168.22,46922.0,167.3575,167.7562,167.2079,167.6764,46922.0
2025-04-22 11:55:00,168.23,169.12,168.11,168.88,67519.0,167.6864,168.5735,167.5668,168.3343,67519.0
2025-04-22 12:00:00,168.91,169.88,168.88,169.59,62066.0,168.3642,169.3311,168.3343,169.042,62066.0
2025-04-22 12:05:00,169.51,169.89,169.17,169.17,34123.0,168.9623,169.341,168.6233,168.6233,34123.0
2025-04-22 12:10:00,169.29,169.49,168.81,169.11,257835.0,168.743,168.9423,168.2645,168.5635,257835.0
2025-04-22 12:15:00,169.14,169.28,168.74,169.02,45615.0,168.5934,168.733,168.1947,168.4738,45615.0
2025-04-22 12:20:00,169.12,169.89,169.05,169.68,41495.0,168.5735,169.341,168.5037,169.1317,41495.0
2025-04-22 12:25:00,169.64,170.26,169.57,169.7,39842.0,169.0918,169.7098,169.0221,169.1516,39842.0
2025-04-22 12:30:00,169.66,170.09,169.66,169.95,27588.0,169.1118,169.5404,169.1118,169.4008,27588.0
2025-04-22 12:35:00,169.96,170.27,169.88,169.88,50772.0,169.4108,169.7198,169.3311,169.3311,50772.0
2025-04-22 12:40:00,169.93,170.28,169.82,170.2,65765.0,169.3809,169.7298,169.2712,169.65,65765.0
2025-04-22 12:45:00,170.2,170.25,169.81,170.01,29937.0,169.65,169.6999,169.2613,169.4606,29937.0
2025-04-22 12:50:00,169.98,170.52,169.8,170.46,77008.0,169.4307,169.969,169.2513,169.9092,77008.0
2025-04-22 12:55:00,170.42,170.93,170.4,170.8,55745.0,169.8693,170.3777,169.8494,170.2481,55745.0
2025-04-22 13:00:00,170.88,171.05,170.65,170.81,33750.0,170.3278,170.4973,170.0986,170.2581,33750.0
2025-04-22 13:05:00,170.82,171.13,170.57,170.72,75231.0,170.268,170.577,170.0188,170.1683,75231.0
2025-04-22 13:10:00,170.7,170.7,169.41,169.71,35209.0,170.1484,170.1484,168.8626,169.1616,35209.0
2025-04-22 13:15:00,169.63,169.71,169.1,169.59,30592.0,169.0819,169.1616,168.5536,169.042,30592.0
2025-04-22 13:20:00,169.55,169.56,168.84,169.09,49531.0,169.0021,169.0121,168.2944,168.5436,49531.0
2025-04-22 13:25:00,169.16,170.09,168.94,169.2,104379.0,168.6134,169.5404,168.3941,168.6533,104379.0
2025-04-22 13:30:00,169.17,169.53,168.7,169.53,45704.0,168.6233,168.9822,168.1549,168.9822,45704.0
2025-04-22 13:35:00,169.5,170.0,169.43,169.66,16421.0,168.9523,169.4507,168.8825,169.1118,16421.0
2025-04-22 13:40:00,169.66,169.92,169.42,169.84,34259.0,169.1118,169.3709,168.8725,169.2912,34259.0
2025-04-22 13:45:00,169.89,169.93,169.2,169.35,29432.0,169.341,169.3809,168.6533,168.8028,29432.0
2025-04-22 13:50:00,169.41,169.83,169.14,169.8,43913.0,168.8626,169.2812,168.5934,169.2513,43913.0
2025-04-22 13:55:00,169.85,169.92,169.45,169.58,16932.0,169.3012,169.3709,168.9024,169.032,16932.0
2025-04-22 14:00:00,169.56,170.07,169.34,170.07,30694.0,169.0121,169.5204,168.7928,169.5204,30694.0
2025-04-22 14:05:00,169.95,170.44,169.95,170.07,12984.0,169.4008,169.8892,169.4008,169.5204,12984.0
2025-04-22 14:10:00,170.04,170.37,169.96,170.25,54662.0,169.4905,169.8195,169.4108,169.6999,54662.0
2025-04-22 14:15:00,170.25,170.42,170.0,170.26,24075.0,169.6999,169.8693,169.4507,169.7098,24075.0
2025-04-22 14:20:00,170.26,170.59,170.14,170.29,21400.0,169.7098,170.0388,169.5902,169.7397,21400.0
2025-04-22 14:25:00,170.38,170.52,170.2,170.2,20660.0,169.8294,169.969,169.65,169.65,20660.0
2025-04-22 14:30:00,170.32,170.48,170.21,170.22,20848.0,169.7696,169.9291,169.66,169.67,20848.0
2025-04-22 14:35:00,170.21,170.65,170.12,170.22,46219.0,169.66,170.0986,169.5703,169.67,46219.0
2025-04-22 14:40:00,170.2,170.43,170.13,170.15,11494.0,169.65,169.8793,169.5802,169.6002,11494.0
2025-04-22 14:45:00,170.1,170.45,170.1,170.36,27032.0,169.5503,169.8992,169.5503,169.8095,27032.0
2025-04-22 14:50:00,170.44,170.8,170.4,170.57,19218.0,169.8892,170.2481,169.8494,170.0188,19218.0
2025-04-22 14:55:00,170.67,170.91,170.56,170.85,16591.0,170.1185,170.3577,170.0089,170.2979,16591.0
2025-04-22 15:00:00,170.85,171.02,170.51,171.02,28137.0,170.2979,170.4674,169.959,170.4674,28137.0
2025-04-22 15:05:00,171.03,171.13,170.75,170.87,19994.0,170.4773,170.577,170.1982,170.3179,19994.0
2025-04-22 15:10:00,170.86,170.93,170.62,170.66,30606.0,170.3079,170.3777,170.0687,170.1085,30606.0
2025-04-22 15:15:00,170.72,170.83,170.27,170.42,19403.0,170.1683,170.278,169.7198,169.8693,19403.0
2025-04-22 15:20:00,170.42,170.46,170.06,170.06,34310.0,169.8693,169.9092,169.5105,169.5105,34310.0
2025-04-22 15:25:00,170.13,170.16,169.62,169.68,71640.0,169.5802,169.6102,169.0719,169.1317,71640.0
2025-04-22 15:30:00,169.68,170.07,169.66,169.98,87643.0,169.1317,169.5204,169.1118,169.4307,87643.0
2025-04-22 15:35:00,169.98,170.02,169.63,169.74,49475.0,169.4307,169.4706,169.0819,169.1915,49475.0
2025-04-22 15:40:00,169.71,170.83,169.69,170.75,49953.0,169.1616,170.278,169.1417,170.1982,49953.0
2025-04-22 15:45:00,170.69,171.34,170.5,171.33,91328.0,170.1384,170.7863,169.9491,170.7764,91328.0
2025-04-22 15:50:00,171.3,171.4,170.25,170.72,137755.0,170.7465,170.8461,169.6999,170.1683,137755.0
2025-04-22 15:55:00,170.67,170.81,170.25,170.25,381593.0,170.1185,170.2581,169.6999,169.6999,381593.0
2025-04-23 09:30:00,177.0,181.69,177.0,180.29,512888.0,176.428,181.1029,176.428,179.7074,512888.0
2025-04-23 09:35:00,180.35,182.15,179.42,181.79,229592.0,179.7672,181.5614,178.8402,181.2026,229592.0
2025-04-23 09:40:00,181.56,184.49,181.44,183.84,263682.0,180.9733,183.8938,180.8537,183.2459,263682.0
2025-04-23 09:45:00,183.84,184.34,182.88,183.68,214757.0,183.2459,183.7443,182.289,183.0865,214757.0
2025-04-23 09:50:00,183.62,184.27,181.8,182.02,242979.0,183.0267,183.6746,181.2125,181.4318,242979.0
2025-04-23 09:55:00,181.99,182.04,180.75,181.46,151091.0,181.4019,181.4518,180.1659,180.8736,151091.0
2025-04-23 10:00:00,181.65,182.7,180.24,181.56,177144.0,181.063,182.1096,179.6576,180.9733,177144.0
2025-04-23 10:05:00,181.6,181.86,180.83,181.79,93189.0,181.0132,181.2723,180.2457,181.2026,93189.0
2025-04-23 10:10:00,181.85,181.86,180.82,181.07,125977.0,181.2624,181.2723,180.2357,180.4849,125977.0
2025-04-23 10:15:00,181.05,181.05,179.8,180.22,52779.0,180.465,180.465,179.219,179.6376,52779.0
2025-04-23 10:20:00,180.22,180.33,178.82,180.27,98944.0,179.6376,179.7473,178.2422,179.6875,98944.0
2025-04-23 10:25:00,180.28,181.31,180.11,180.93,155498.0,179.6974,180.7241,179.528,180.3453,155498.0
2025-04-23 10:30:00,180.9,181.56,180.69,181.3,123601.0,180.3154,180.9733,180.1061,180.7142,123601.0
2025-04-23 10:35:00,181.24,181.87,180.85,181.08,62940.0,180.6543,181.2823,180.2656,180.4949,62940.0
2025-04-23 10:40:00,181.01,181.77,180.8,181.42,65262.0,180.4251,181.1826,180.2158,180.8338,65262.0
2025-04-23 10:45:00,181.3,181.65,180.37,180.56,36489.0,180.7142,181.063,179.7872,179.9765,36489.0
2025-04-23 10:50:00,180.46,180.64,180.04,180.2,212584.0,179.8769,180.0563,179.4582,179.6177,212584.0
2025-04-23 10:55:00,180.14,180.68,180.0,180.25,67427.0,179.5579,180.0962,179.4184,179.6675,67427.0
2025-04-23 11:00:00,180.2,181.16,179.38,180.49,138352.0,179.6177,180.5746,178.8004,179.9068,138352.0
2025-04-23 11:05:00,180.53,181.03,180.13,180.76,42873.0,179.9466,180.445,179.5479,180.1759,42873.0
2025-04-23 11:10:00,180.82,181.43,180.65,181.28,42090.0,180.2357,180.8437,180.0663,180.6942,42090.0
2025-04-23 11:15:00,181.19,181.3,180.56,180.56,38652.0,180.6045,180.7142,179.9765,179.9765,38652.0
2025-04-23 11:20:00,180.57,181.14,179.84,180.62,90188.0,179.9865,180.5547,179.2589,180.0364,90188.0
2025-04-23 11:25:00,180.53,180.71,179.48,180.0,50513.0,179.9466,180.1261,178.9,179.4184,50513.0
2025-04-23 11:30:00,179.9,180.24,178.37,179.77,50686.0,179.3187,179.6576,177.7936,179.1891,50686.0
2025-04-23 11:35:00,179.67,179.75,179.19,179.59,48011.0,179.0894,179.1692,178.611,179.0097,48011.0
2025-04-23 11:40:00,179.69,179.81,178.73,178.9,47140.0,179.1094,179.229,178.1525,178.3219,47140.0
2025-04-23 11:45:00,178.97,179.02,177.87,177.91,30842.0,178.3917,178.4415,177.2952,177.3351,30842.0
2025-04-23 11:50:00,177.96,178.57,177.96,178.56,40187.0,177.3849,177.993,177.3849,177.983,40187.0
2025-04-23 11:55:00,178.61,178.81,178.29,178.39,26502.0,178.0328,178.2322,177.7139,177.8136,26502.0
2025-04-23 12:00:00,178.4,178.47,177.93,178.36,54498.0,177.8235,177.8933,177.355,177.7837,54498.0
2025-04-23 12:05:00,178.21,178.44,177.41,177.41,15837.0,177.6341,177.8634,176.8367,176.8367,15837.0
2025-04-23 12:10:00,177.55,177.95,177.09,177.43,12803.0,176.9763,177.375,176.5178,176.8567,12803.0
2025-04-23 12:15:00,177.4,177.46,176.95,177.02,20827.0,176.8268,176.8866,176.3782,176.448,20827.0
2025-04-23 12:20:00,177.06,177.41,176.77,177.2,14806.0,176.4879,176.8367,176.1988,176.6274,14806.0
2025-04-23 12:25:00,177.25,177.94,176.81,177.8,43972.0,176.6772,177.365,176.2387,177.2255,43972.0
2025-04-23 12:30:00,177.92,178.3,177.67,178.2,34449.0,177.3451,177.7238,177.0959,177.6242,34449.0
2025-04-23 12:35:00,178.25,178.6,178.09,178.45,34882.0,177.674,178.0229,177.5145,177.8734,34882.0
2025-04-23 12:40:00,178.38,178.76,177.95,178.69,33899.0,177.8036,178.1824,177.375,178.1126,33899.0
2025-04-23 12:45:00,178.67,178.67,177.78,177.91,32428.0,178.0927,178.0927,177.2055,177.3351,32428.0
2025-04-23 12:50:00,177.91,178.03,177.71,177.75,17279.0,177.3351,177.4547,177.1358,177.1756,17279.0
2025-04-23 12:55:00,177.78,178.4,177.72,178.32,21298.0,177.2055,177.8235,177.1457,177.7438,21298.0
2025-04-23 13:00:00,178.27,178.45,177.45,178.2,30351.0,177.6939,177.8734,176.8766,177.6242,30351.0
2025-04-23 13:05:00,178.21,178.81,178.16,178.35,14175.0,177.6341,178.2322,177.5843,177.7737,14175.0
2025-04-23 13:10:00,178.46,178.46,178.04,178.14,12437.0,177.8833,177.8833,177.4647,177.5644,12437.0
2025-04-23 13:15:00,178.14,178.21,177.77,177.85,16178.0,177.5644,177.6341,177.1956,177.2753,16178.0
2025-04-23 13:20:00,177.89,178.06,177.6,177.88,11642.0,177.3152,177.4846,177.0261,177.3052,11642.0
2025-04-23 13:25:00,177.81,178.11,177.67,177.7,13916.0,177.2354,177.5345,177.0959,177.1258,13916.0
2025-04-23 13:30:00,177.66,177.87,176.93,176.93,13175.0,177.0859,177.2952,176.3583,176.3583,13175.0
2025-04-23 13:35:00,177.06,177.09,176.65,176.96,34008.0,176.4879,176.5178,176.0792,176.3882,34008.0
2025-04-23 13:40:00,177.07,177.31,176.73,177.24,26903.0,176.4978,176.737,176.1589,176.6673,26903.0
2025-04-23 13:45:00,177.35,177.36,176.95,177.3,21687.0,176.7769,176.7869,176.3782,176.7271,21687.0
2025-04-23 13:50:00,177.27,177.69,177.01,177.61,13240.0,176.6972,177.1158,176.438,177.0361,13240.0
2025-04-23 13:55:00,177.51,178.01,177.22,177.41,24018.0,176.9364,177.4348,176.6473,176.8367,24018.0
2025-04-23 14:00:00,177.33,177.56,176.95,177.36,14033.0,176.757,176.9862,176.3782,176.7869,14033.0
2025-04-23 14:05:00,177.35,177.63,177.19,177.38,9739.0,176.7769,177.056,176.6174,176.8068,9739.0
2025-04-23 14:10:00,177.31,177.53,177.0,177.31,28791.0,176.737,176.9563,176.428,176.737,28791.0
2025-04-23 14:15:00,177.31,177.68,177.26,177.32,23901.0,176.737,177.1059,176.6872,176.747,23901.0
2025-04-23 14:20:00,177.38,177.7,177.01,177.11,19614.0,176.8068,177.1258,176.438,176.5377,19614.0
2025-04-23 14:25:00,177.11,177.18,176.34,176.44,14089.0,176.5377,176.6075,175.7702,175.8699,14089.0
2025-04-23 14:30:00,176.44,176.64,176.23,176.29,12792.0,175.8699,176.0692,175.6605,175.7203,12792.0
2025-04-23 14:35:00,176.3,176.32,175.9,176.28,22008.0,175.7303,175.7502,175.3316,175.7104,22008.0
2025-04-23 14:40:00,176.25,176.25,175.6,175.91,28412.0,175.6805,175.6805,175.0326,175.3416,28412.0
2025-04-23 14:45:00,175.92,176.47,175.91,176.03,15366.0,175.3515,175.8998,175.3416,175.4612,15366.0
2025-04-23 14:50:00,176.0,176.15,175.9,176.01,28653.0,175.4313,175.5808,175.3316,175.4412,28653.0
2025-04-23 14:55:00,176.0,176.68,175.99,176.35,18642.0,175.4313,176.1091,175.4213,175.7801,18642.0
2025-04-23 15:00:00,176.42,176.69,176.03,176.15,11902.0,175.8499,176.119,175.4612,175.5808,11902.0
2025-04-23 15:05:00,176.05,176.92,176.05,176.47,21527.0,175.4811,176.3483,175.4811,175.8998,21527.0
2025-04-23 15:10:00,176.44,176.74,176.17,176.18,14555.0,175.8699,176.1689,175.6007,175.6107,14555.0
2025-04-23 15:15:00,176.18,176.34,175.93,176.05,34066.0,175.6107,175.7702,175.3615,175.4811,34066.0
2025-04-23 15:20:00,176.11,176.21,175.71,175.76,73905.0,175.5409,175.6406,175.1422,175.1921,73905.0
2025-04-23 15:25:00,175.79,176.26,175.76,175.92,32251.0,175.222,175.6904,175.1921,175.3515,32251.0
2025-04-23 15:30:00,175.92,176.61,175.84,176.1,38612.0,175.3515,176.0393,175.2718,175.531,38612.0
2025-04-23 15:35:00,176.09,176.33,175.89,176.07,55008.0,175.521,175.7602,175.3216,175.5011,55008.0
2025-04-23 15:40:00,176.15,176.4,176.01,176.24,30419.0,175.5808,175.83,175.4412,175.6705,30419.0
2025-04-23 15:45:00,176.22,176.89,176.22,176.89,58933.0,175.6506,176.3184,175.6506,176.3184,58933.0
2025-04-23 15:50:00,176.91,177.49,176.63,177.49,97947.0,176.3383,176.9165,176.0592,176.9165,97947.0
2025-04-23 15:55:00,177.44,177.44,176.28,176.29,288832.0,176.8666,176.8666,175.7104,175.7203,288832.0
2025-04-24 09:30:00,177.0,178.52,176.01,178.37,131606.0,176.428,177.9431,175.4412,177.7936,131606.0
2025-04-24 09:35:00,178.38,179.74,177.57,179.32,67844.0,177.8036,179.1592,176.9962,178.7406,67844.0
2025-04-24 09:40:00,179.5,179.98,178.98,179.06,47928.0,178.92,179.3984,178.4017,178.4814,47928.0
2025-04-24 09:45:00,179.1,179.59,178.62,179.23,65787.0,178.5213,179.0097,178.0428,178.6508,65787.0
2025-04-24 09:50:00,179.1,180.57,178.9,180.2,48550.0,178.5213,179.9865,178.3219,179.6177,48550.0
2025-04-24 09:55:00,180.35,181.0,179.5,180.85,76249.0,179.7672,180.4151,178.92,180.2656,76249.0
2025-04-24 10:00:00,180.7,181.61,180.58,181.52,109025.0,180.1161,181.0232,179.9965,180.9334,109025.0
2025-04-24 10:05:00,181.52,181.72,181.31,181.55,111085.0,180.9334,181.1328,180.7241,180.9633,111085.0
2025-04-24 10:10:00,181.42,181.66,180.96,181.56,79818.0,180.8338,181.073,180.3753,180.9733,79818.0
2025-04-24 10:15:00,181.63,181.81,181.26,181.38,41184.0,181.0431,181.2225,180.6743,180.7939,41184.0
2025-04-24 10:20:00,181.44,182.56,181.44,181.95,46218.0,180.8537,181.9701,180.8537,181.3621,46218.0
2025-04-24 10:25:00,181.93,182.52,181.76,182.25,153230.0,181.3421,181.9302,181.1727,181.6611,153230.0
2025-04-24 10:30:00,182.24,182.79,182.07,182.69,41813.0,181.6511,182.1993,181.4817,182.0997,41813.0
2025-04-24 10:35:00,182.63,183.24,182.35,182.5,78530.0,182.0399,182.6479,181.7608,181.9103,78530.0
2025-04-24 10:40:00,182.54,183.17,182.38,183.17,125401.0,181.9501,182.5781,181.7907,182.5781,125401.0
2025-04-24 10:45:00,183.08,183.36,182.54,183.33,46356.0,182.4884,182.7675,181.9501,182.7376,46356.0
2025-04-24 10:50:00,183.42,184.0,183.15,183.92,134535.0,182.8273,183.4054,182.5582,183.3257,134535.0
2025-04-24 10:55:00,183.73,183.9,182.73,182.98,115996.0,183.1363,183.3058,182.1395,182.3887,115996.0
2025-04-24 11:00:00,182.92,183.2,182.12,183.08,105872.0,182.3289,182.608,181.5315,182.4884,105872.0
2025-04-24 11:05:00,183.08,183.83,182.89,183.61,126293.0,182.4884,183.236,182.299,183.0167,126293.0
2025-04-24 11:10:00,183.59,183.78,183.23,183.59,74558.0,182.9968,183.1861,182.6379,182.9968,74558.0
2025-04-24 11:15:00,183.59,183.91,183.53,183.61,48197.0,182.9968,183.3157,182.9369,183.0167,48197.0
2025-04-24 11:20:00,183.69,183.85,182.92,183.21,42300.0,183.0964,183.2559,182.3289,182.618,42300.0
2025-04-24 11:25:00,183.21,183.7,183.11,183.18,34904.0,182.618,183.1064,182.5183,182.5881,34904.0
2025-04-24 11:30:00,183.22,183.7,182.95,183.64,81976.0,182.6279,183.1064,182.3588,183.0466,81976.0
2025-04-24 11:35:00,183.61,183.63,183.2,183.42,23950.0,183.0167,183.0366,182.608,182.8273,23950.0
2025-04-24 11:40:00,183.37,183.61,182.96,183.03,30164.0,182.7775,183.0167,182.3688,182.4386,30164.0
2025-04-24 11:45:00,183.09,183.24,182.46,182.58,54345.0,182.4984,182.6479,181.8704,181.99,54345.0
2025-04-24 11:50:00,182.51,182.89,182.22,182.59,55235.0,181.9202,182.299,181.6312,182.0,55235.0
2025-04-24 11:55:00,182.66,182.81,182.31,182.53,27394.0,182.0698,182.2193,181.7209,181.9402,27394.0
2025-04-24 12:00:00,182.59,183.49,182.49,183.2,53635.0,182.0,182.8971,181.9003,182.608,53635.0
2025-04-24 12:05:00,183.17,183.23,182.72,182.8,17683.0,182.5781,182.6379,182.1296,182.2093,17683.0
2025-04-24 12:10:00,182.9,183.59,182.89,183.5,15249.0,182.309,182.9968,182.299,182.907,15249.0
2025-04-24 12:15:00,183.5,183.76,183.1,183.17,24811.0,182.907,183.1662,182.5083,182.5781,24811.0
2025-04-24 12:20:00,183.16,183.37,183.01,183.11,17278.0,182.5681,182.7775,182.4186,182.5183,17278.0
2025-04-24 12:25:00,183.07,184.44,183.0,183.86,75342.0,182.4784,183.844,182.4087,183.2659,75342.0
2025-04-24 12:30:00,183.86,184.45,183.6,184.27,33127.0,183.2659,183.854,183.0067,183.6746,33127.0
2025-04-24 12:35:00,184.24,184.67,184.19,184.4,37745.0,183.6447,184.0733,183.5948,183.8041,37745.0
2025-04-24 12:40:00,184.4,184.93,184.3,184.88,29830.0,183.8041,184.3324,183.7045,184.2826,29830.0
2025-04-24 12:45:00,184.88,184.9,184.25,184.3,19155.0,184.2826,184.3025,183.6546,183.7045,19155.0
2025-04-24 12:50:00,184.4,184.74,184.26,184.69,17347.0,183.8041,184.143,183.6646,184.0932,17347.0
2025-04-24 12:55:00,184.71,185.45,184.37,185.3,59800.0,184.1131,184.8507,183.7742,184.7012,59800.0
2025-04-24 13:00:00,185.3,185.3,184.9,185.17,38142.0,184.7012,184.7012,184.3025,184.5716,38142.0
2025-04-24 13:05:00,185.09,185.18,184.6,184.73,17174.0,184.4919,184.5816,184.0035,184.1331,17174.0
2025-04-24 13:10:00,184.73,184.86,184.54,184.63,24837.0,184.1331,184.2626,183.9437,184.0334,24837.0
2025-04-24 13:15:00,184.61,184.69,184.35,184.53,18781.0,184.0135,184.0932,183.7543,183.9337,18781.0
2025-04-24 13:20:00,184.53,185.03,184.53,184.84,25859.0,183.9337,184.4321,183.9337,184.2427,25859.0
2025-04-24 13:25:00,184.8,185.12,184.79,184.91,10624.0,184.2028,184.5218,184.1929,184.3125,10624.0
2025-04-24 13:30:00,184.9,185.13,184.54,184.57,22826.0,184.3025,184.5318,183.9437,183.9736,22826.0
2025-04-24 13:35:00,184.67,184.68,184.28,184.28,39241.0,184.0733,184.0832,183.6845,183.6845,39241.0
2025-04-24 13:40:00,184.37,184.48,184.13,184.23,25682.0,183.7742,183.8839,183.535,183.6347,25682.0
2025-04-24 13:45:00,184.23,184.46,184.13,184.39,19377.0,183.6347,183.8639,183.535,183.7942,19377.0
2025-04-24 13:50:00,184.43,184.72,184.43,184.61,16601.0,183.834,184.1231,183.834,184.0135,16601.0
2025-04-24 13:55:00,184.63,184.65,184.33,184.49,23809.0,184.0334,184.0533,183.7344,183.8938,23809.0
2025-04-24 14:00:00,184.48,184.77,184.37,184.77,24287.0,183.8839,184.1729,183.7742,184.1729,24287.0
2025-04-24 14:05:00,184.69,184.95,184.5,184.6,26428.0,184.0932,184.3524,183.9038,184.0035,26428.0
2025-04-24 14:10:00,184.63,184.91,184.51,184.83,22542.0,184.0334,184.3125,183.9138,184.2327,22542.0
2025-04-24 14:15:00,184.83,184.99,184.34,184.58,29995.0,184.2327,184.3922,183.7443,183.9836,29995.0
2025-04-24 14:20:00,184.58,184.58,184.17,184.34,18007.0,183.9836,183.9836,183.5749,183.7443,18007.0
2025-04-24 14:25:00,184.34,184.61,184.29,184.54,18751.0,183.7443,184.0135,183.6945,183.9437,18751.0
2025-04-24 14:30:00,184.51,184.88,184.5,184.87,15692.0,183.9138,184.2826,183.9038,184.2726,15692.0
2025-04-24 14:35:00,184.87,185.15,184.87,184.98,24308.0,184.2726,184.5517,184.2726,184.3823,24308.0
2025-04-24 14:40:00,185.0,185.51,184.98,185.47,17789.0,184.4022,184.9105,184.3823,184.8707,17789.0
2025-04-24 14:45:00,185.49,185.61,185.35,185.61,24739.0,184.8906,185.0102,184.7511,185.0102,24739.0
2025-04-24 14:50:00,185.55,185.76,185.44,185.44,15479.0,184.9504,185.1597,184.8408,184.8408,15479.0
2025-04-24 14:55:00,185.49,185.56,185.09,185.21,18842.0,184.8906,184.9604,184.4919,184.6115,18842.0
2025-04-24 15:00:00,185.21,185.21,184.61,184.8,33292.0,184.6115,184.6115,184.0135,184.2028,33292.0
2025-04-24 15:05:00,184.8,185.03,184.75,184.8,26101.0,184.2028,184.4321,184.153,184.2028,26101.0
2025-04-24 15:10:00,184.84,184.98,184.55,184.93,22821.0,184.2427,184.3823,183.9537,184.3324,22821.0
2025-04-24 15:15:00,184.96,185.06,184.77,184.94,23492.0,184.3623,184.462,184.1729,184.3424,23492.0
2025-04-24 15:20:00,184.93,185.18,184.82,185.03,23344.0,184.3324,184.5816,184.2228,184.4321,23344.0
2025-04-24 15:25:00,185.07,185.17,184.71,184.71,40382.0,184.472,184.5716,184.1131,184.1131,40382.0
2025-04-24 15:30:00,184.78,184.86,184.59,184.74,36299.0,184.1829,184.2626,183.9935,184.143,36299.0
2025-04-24 15:35:00,184.77,185.29,184.48,185.24,49778.0,184.1729,184.6913,183.8839,184.6414,49778.0
2025-04-24 15:40:00,185.26,185.41,185.21,185.36,35191.0,184.6614,184.8109,184.6115,184.761,35191.0
2025-04-24 15:45:00,185.37,185.67,185.27,185.63,53665.0,184.771,185.07,184.6713,185.0302,53665.0
2025-04-24 15:50:00,185.66,186.05,185.12,185.97,106046.0,185.0601,185.4488,184.5218,185.3691,106046.0
2025-04-24 15:55:00,185.98,185.98,185.05,185.05,402412.0,185.379,185.379,184.452,184.452,402412.0
2025-04-25 09:30:00,184.69,186.64,184.61,186.22,51518.0,184.0932,186.0369,184.0135,185.6183,51518.0
2025-04-25 09:35:00,185.9,186.22,185.0,185.21,18251.0,185.2993,185.6183,184.4022,184.6115,18251.0
2025-04-25 09:40:00,185.39,185.95,184.72,185.86,12724.0,184.7909,185.3491,184.1231,185.2594,12724.0
2025-04-25 09:45:00,185.95,186.01,185.2,185.49,24802.0,185.3491,185.4089,184.6016,184.8906,24802.0
2025-04-25 09:50:00,185.34,185.52,184.75,185.15,44915.0,184.7411,184.9205,184.153,184.5517,44915.0
2025-04-25 09:55:00,185.21,185.36,184.61,184.61,33173.0,184.6115,184.761,184.0135,184.0135,33173.0
2025-04-25 10:00:00,184.62,185.26,184.56,184.83,43624.0,184.0234,184.6614,183.9636,184.2327,43624.0
2025-04-25 10:05:00,184.99,185.91,184.98,185.67,25012.0,184.3922,185.3093,184.3823,185.07,25012.0
2025-04-25 10:10:00,185.71,186.2,185.48,185.9,30632.0,185.1099,185.5983,184.8806,185.2993,30632.0
2025-04-25 10:15:00,185.95,185.99,185.08,185.08,20026.0,185.3491,185.389,184.4819,184.4819,20026.0
2025-04-25 10:20:00,185.23,185.28,184.06,184.58,40543.0,184.6315,184.6813,183.4652,183.9836,40543.0
2025-04-25 10:25:00,184.51,184.75,183.82,184.25,23132.0,183.9138,184.153,183.226,183.6546,23132.0
2025-04-25 10:30:00,184.17,184.34,183.78,184.24,17516.0,183.5749,183.7443,183.1861,183.6447,17516.0
2025-04-25 10:35:00,184.31,184.52,184.16,184.52,17197.0,183.7144,183.9237,183.5649,183.9237,17197.0
2025-04-25 10:40:00,184.63,184.95,184.42,184.79,41012.0,184.0334,184.3524,183.8241,184.1929,41012.0
2025-04-25 10:45:00,184.64,185.11,184.44,185.11,25631.0,184.0434,184.5118,183.844,184.5118,25631.0
2025-04-25 10:50:00,185.06,185.06,184.57,184.71,22815.0,184.462,184.462,183.9736,184.1131,22815.0
2025-04-25 10:55:00,184.69,184.71,184.08,184.36,30691.0,184.0932,184.1131,183.4852,183.7643,30691.0
2025-04-25 11:00:00,184.38,184.47,184.08,184.38,24964.0,183.7842,183.8739,183.4852,183.7842,24964.0
2025-04-25 11:05:00,184.45,184.57,184.18,184.18,20182.0,183.854,183.9736,183.5848,183.5848,20182.0
2025-04-25 11:10:00,184.18,184.41,184.06,184.2,18339.0,183.5848,183.8141,183.4652,183.6048,18339.0
2025-04-25 11:15:00,184.11,184.27,183.6,183.87,45654.0,183.5151,183.6746,183.0067,183.2758,45654.0
2025-04-25 11:20:00,183.88,184.08,183.76,184.02,22637.0,183.2858,183.4852,183.1662,183.4254,22637.0
2025-04-25 11:25:00,183.95,183.95,183.42,183.48,27632.0,183.3556,183.3556,182.8273,182.8871,27632.0
2025-04-25 11:30:00,183.51,183.62,183.32,183.43,18256.0,182.917,183.0267,182.7276,182.8373,18256.0
2025-04-25 11:35:00,183.4,183.43,183.0,183.35,21362.0,182.8074,182.8373,182.4087,182.7575,21362.0
2025-04-25 11:40:00,183.19,183.6,183.08,183.14,25209.0,182.598,183.0067,182.4884,182.5482,25209.0
2025-04-25 11:45:00,183.18,183.54,183.11,183.49,19050.0,182.5881,182.9469,182.5183,182.8971,19050.0
2025-04-25 11:50:00,183.49,183.62,183.26,183.53,17277.0,182.8971,183.0267,182.6678,182.9369,17277.0
2025-04-25 11:55:00,183.6,183.68,183.4,183.55,17219.0,183.0067,183.0865,182.8074,182.9569,17219.0
2025-04-25 12:00:00,183.55,183.92,183.54,183.89,19397.0,182.9569,183.3257,182.9469,183.2958,19397.0
2025-04-25 12:05:00,183.92,184.12,183.82,184.08,24842.0,183.3257,183.525,183.226,183.4852,24842.0
2025-04-25 12:10:00,184.04,184.45,183.97,183.99,19334.0,183.4453,183.854,183.3755,183.3955,19334.0
2025-04-25 12:15:00,183.99,183.99,183.61,183.78,44598.0,183.3955,183.3955,183.0167,183.1861,44598.0
2025-04-25 12:20:00,183.72,184.05,183.66,184.05,13931.0,183.1263,183.4553,183.0665,183.4553,13931.0
2025-04-25 12:25:00,184.05,184.08,183.77,183.77,21479.0,183.4553,183.4852,183.1762,183.1762,21479.0
2025-04-25 12:30:00,183.81,184.21,183.8,184.08,14811.0,183.216,183.6148,183.2061,183.4852,14811.0
2025-04-25 12:35:00,184.08,184.35,183.99,184.2,19505.0,183.4852,183.7543,183.3955,183.6048,19505.0
2025-04-25 12:40:00,184.2,184.42,184.14,184.27,39584.0,183.6048,183.8241,183.545,183.6746,39584.0
2025-04-25 12:45:00,184.32,184.33,183.75,184.1,18130.0,183.7244,183.7344,183.1562,183.5051,18130.0
2025-04-25 12:50:00,184.03,184.09,183.9,184.04,7818.0,183.4353,183.4951,183.3058,183.4453,7818.0
2025-04-25 12:55:00,183.99,184.04,183.8,183.9,12838.0,183.3955,183.4453,183.2061,183.3058,12838.0
2025-04-25 13:00:00,183.9,184.16,183.85,183.95,14329.0,183.3058,183.5649,183.2559,183.3556,14329.0
2025-04-25 13:05:00,183.95,184.34,183.89,184.32,19916.0,183.3556,183.7443,183.2958,183.7244,19916.0
2025-04-25 13:10:00,184.32,184.37,184.11,184.16,16255.0,183.7244,183.7742,183.5151,183.5649,16255.0
2025-04-25 13:15:00,184.16,184.58,184.11,184.51,27199.0,183.5649,183.9836,183.5151,183.9138,27199.0
2025-04-25 13:20:00,184.6,184.85,184.41,184.81,19556.0,184.0035,184.2527,183.8141,184.2128,19556.0
2025-04-25 13:25:00,184.74,184.96,184.67,184.96,12454.0,184.143,184.3623,184.0733,184.3623,12454.0
2025-04-25 13:30:00,184.89,184.97,184.59,184.85,9975.0,184.2926,184.3723,183.9935,184.2527,9975.0
2025-04-25 13:35:00,184.85,184.85,183.73,184.14,33241.0,184.2527,184.2527,183.1363,183.545,33241.0
2025-04-25 13:40:00,184.25,184.47,183.78,183.94,23453.0,183.6546,183.8739,183.1861,183.3456,23453.0
2025-04-25 13:45:00,183.89,183.89,183.15,183.62,40057.0,183.2958,183.2958,182.5582,183.0267,40057.0
2025-04-25 13:50:00,183.55,183.55,182.92,182.97,24611.0,182.9569,182.9569,182.3289,182.3788,24611.0
2025-04-25 13:55:00,182.96,183.03,182.52,182.96,23428.0,182.3688,182.4386,181.9302,182.3688,23428.0
2025-04-25 14:00:00,182.98,183.5,182.88,183.25,35728.0,182.3887,182.907,182.289,182.6579,35728.0
2025-04-25 14:05:00,183.25,183.59,183.23,183.59,18459.0,182.6579,182.9968,182.6379,182.9968,18459.0
2025-04-25 14:10:00,183.6,183.69,183.35,183.37,13558.0,183.0067,183.0964,182.7575,182.7775,13558.0
2025-04-25 14:15:00,183.37,183.54,183.31,183.38,15620.0,182.7775,182.9469,182.7177,182.7874,15620.0
2025-04-25 14:20:00,183.43,183.68,183.29,183.61,17881.0,182.8373,183.0865,182.6977,183.0167,17881.0
2025-04-25 14:25:00,183.61,183.67,183.35,183.46,19087.0,183.0167,183.0765,182.7575,182.8672,19087.0
2025-04-25 14:30:00,183.46,183.53,183.12,183.27,36917.0,182.8672,182.9369,182.5283,182.6778,36917.0
2025-04-25 14:35:00,183.32,183.71,183.32,183.7,9035.0,182.7276,183.1164,182.7276,183.1064,9035.0
2025-04-25 14:40:00,183.7,183.9,183.67,183.85,12943.0,183.1064,183.3058,183.0765,183.2559,12943.0
2025-04-25 14:45:00,183.82,183.92,183.69,183.78,23577.0,183.226,183.3257,183.0964,183.1861,23577.0
2025-04-25 14:50:00,183.78,183.85,183.41,183.84,19110.0,183.1861,183.2559,182.8173,183.2459,19110.0
2025-04-25 14:55:00,183.78,183.78,183.38,183.57,16722.0,183.1861,183.1861,182.7874,182.9768,16722.0
2025-04-25 15:00:00,183.51,183.78,183.44,183.62,11719.0,182.917,183.1861,182.8472,183.0267,11719.0
2025-04-25 15:05:00,183.63,183.81,183.57,183.74,16078.0,183.0366,183.216,182.9768,183.1463,16078.0
2025-04-25 15:10:00,183.7,183.73,183.25,183.37,24818.0,183.1064,183.1363,182.6579,182.7775,24818.0
2025-04-25 15:15:00,183.37,183.65,183.2,183.45,19801.0,182.7775,183.0566,182.608,182.8572,19801.0
2025-04-25 15:20:00,183.47,183.78,183.45,183.74,19162.0,182.8771,183.1861,182.8572,183.1463,19162.0
2025-04-25 15:25:00,183.74,183.76,183.48,183.57,25506.0,183.1463,183.1662,182.8871,182.9768,25506.0
2025-04-25 15:30:00,183.6,183.6,183.32,183.42,29132.0,183.0067,183.0067,182.7276,182.8273,29132.0
2025-04-25 15:35:00,183.37,183.56,182.99,183.21,54800.0,182.7775,182.9669,182.3987,182.618,54800.0
2025-04-25 15:40:00,183.21,183.21,182.91,183.09,29430.0,182.618,182.618,182.319,182.4984,29430.0
2025-04-25 15:45:00,183.06,183.08,182.65,182.86,74448.0,182.4685,182.4884,182.0598,182.2691,74448.0
2025-04-25 15:50:00,182.9,183.2,182.74,183.12,63105.0,182.309,182.608,182.1495,182.5283,63105.0
2025-04-25 15:55:00,183.09,183.29,182.71,182.76,223053.0,182.4984,182.6977,182.1196,182.1694,223053.0
2025-04-28 09:30:00,183.25,184.73,182.02,184.45,42917.0,182.6579,184.1331,181.4318,183.854,42917.0
2025-04-28 09:35:00,184.43,184.75,183.83,183.89,17791.0,183.834,184.153,183.236,183.2958,17791.0
2025-04-28 09:40:00,183.99,184.99,183.99,184.83,45226.0,183.3955,184.3922,183.3955,184.2327,45226.0
2025-04-28 09:45:00,185.0,185.35,184.53,184.7,20047.0,184.4022,184.7511,183.9337,184.1032,20047.0
2025-04-28 09:50:00,184.62,184.74,184.1,184.1,17991.0,184.0234,184.143,183.5051,183.5051,17991.0
2025-04-28 09:55:00,184.04,184.18,183.33,183.55,19423.0,183.4453,183.5848,182.7376,182.9569,19423.0
2025-04-28 10:00:00,183.55,184.74,183.4,184.69,29878.0,182.9569,184.143,182.8074,184.0932,29878.0
2025-04-28 10:05:00,184.78,185.07,184.55,185.07,109591.0,184.1829,184.472,183.9537,184.472,109591.0
2025-04-28 10:10:00,185.04,185.15,184.14,184.42,33266.0,184.4421,184.5517,183.545,183.8241,33266.0
2025-04-28 10:15:00,184.5,184.85,184.41,184.85,11758.0,183.9038,184.2527,183.8141,184.2527,11758.0
2025-04-28 10:20:00,184.75,185.25,184.67,185.25,43287.0,184.153,184.6514,184.0733,184.6514,43287.0
2025-04-28 10:25:00,185.19,185.66,185.07,185.22,59718.0,184.5916,185.0601,184.472,184.6215,59718.0
2025-04-28 10:30:00,185.31,185.32,184.45,184.84,33896.0,184.7112,184.7212,183.854,184.2427,33896.0
2025-04-28 10:35:00,184.84,185.43,184.72,185.24,27883.0,184.2427,184.8308,184.1231,184.6414,27883.0
2025-04-28 10:40:00,185.23,185.31,184.51,185.13,9983.0,184.6315,184.7112,183.9138,184.5318,9983.0
2025-04-28 10:45:00,185.02,185.14,184.81,184.89,16907.0,184.4221,184.5417,184.2128,184.2926,16907.0
2025-04-28 10:50:00,184.82,185.09,184.18,184.46,69557.0,184.2228,184.4919,183.5848,183.8639,69557.0
2025-04-28 10:55:00,184.39,184.52,183.92,184.23,26197.0,183.7942,183.9237,183.3257,183.6347,26197.0
2025-04-28 11:00:00,184.27,184.38,183.98,184.17,28090.0,183.6746,183.7842,183.3855,183.5749,28090.0
2025-04-28 11:05:00,184.05,184.34,183.67,183.77,17967.0,183.4553,183.7443,183.0765,183.1762,17967.0
2025-04-28 11:10:00,183.86,184.37,183.68,184.19,11275.0,183.2659,183.7742,183.0865,183.5948,11275.0
2025-04-28 11:15:00,184.08,184.19,183.81,183.99,11361.0,183.4852,183.5948,183.216,183.3955,11361.0
2025-04-28 11:20:00,183.94,183.94,183.25,183.31,13387.0,183.3456,183.3456,182.6579,182.7177,13387.0
2025-04-28 11:25:00,183.25,183.25,182.45,182.7,29066.0,182.6579,182.6579,181.8604,182.1096,29066.0
2025-04-28 11:30:00,182.7,183.04,182.46,182.7,86161.0,182.1096,182.4485,181.8704,182.1096,86161.0
2025-04-28 11:35:00,182.7,183.68,182.58,183.53,17524.0,182.1096,183.0865,181.99,182.9369,17524.0
2025-04-28 11:40:00,183.55,183.87,183.36,183.41,16047.0,182.9569,183.2758,182.7675,182.8173,16047.0
2025-04-28 11:45:00,183.41,183.45,183.25,183.31,9415.0,182.8173,182.8572,182.6579,182.7177,9415.0
2025-04-28 11:50:00,183.31,183.63,183.31,183.46,8215.0,182.7177,183.0366,182.7177,182.8672,8215.0
2025-04-28 11:55:00,183.46,183.69,183.37,183.54,6574.0,182.8672,183.0964,182.7775,182.9469,6574.0
2025-04-28 12:00:00,183.53,183.54,182.85,182.91,9458.0,182.9369,182.9469,182.2591,182.319,9458.0
2025-04-28 12:05:00,182.91,182.91,182.32,182.36,28098.0,182.319,182.319,181.7309,181.7707,28098.0
2025-04-28 12:10:00,182.36,182.54,182.25,182.42,12254.0,181.7707,181.9501,181.6611,181.8305,12254.0
2025-04-28 12:15:00,182.56,182.71,182.49,182.51,6305.0,181.9701,182.1196,181.9003,181.9202,6305.0
2025-04-28 12:20:00,182.62,182.67,182.25,182.41,8497.0,182.0299,182.0797,181.6611,181.8206,8497.0
2025-04-28 12:25:00,182.28,182.36,182.02,182.15,8683.0,181.691,181.7707,181.4318,181.5614,8683.0
2025-04-28 12:30:00,182.14,182.48,182.13,182.32,6159.0,181.5514,181.8903,181.5415,181.7309,6159.0
2025-04-28 12:35:00,182.25,182.64,182.24,182.63,9726.0,181.6611,182.0498,181.6511,182.0399,9726.0
2025-04-28 12:40:00,182.53,182.87,182.5,182.67,8387.0,181.9402,182.2791,181.9103,182.0797,8387.0
2025-04-28 12:45:00,182.68,182.97,182.51,182.85,14241.0,182.0897,182.3788,181.9202,182.2591,14241.0
2025-04-28 12:50:00,182.86,183.07,182.47,182.54,22716.0,182.2691,182.4784,181.8804,181.9501,22716.0
2025-04-28 12:55:00,182.63,182.63,182.35,182.53,6399.0,182.0399,182.0399,181.7608,181.9402,6399.0
2025-04-28 13:00:00,182.49,182.59,182.35,182.47,8035.0,181.9003,182.0,181.7608,181.8804,8035.0
2025-04-28 13:05:00,182.37,182.51,182.25,182.31,8877.0,181.7807,181.9202,181.6611,181.7209,8877.0
2025-04-28 13:10:00,182.25,182.36,181.92,181.97,18826.0,181.6611,181.7707,181.3321,181.382,18826.0
2025-04-28 13:15:00,182.02,182.37,182.0,182.19,5347.0,181.4318,181.7807,181.4119,181.6013,5347.0
2025-04-28 13:20:00,182.19,182.35,182.03,182.35,8518.0,181.6013,181.7608,181.4418,181.7608,8518.0
2025-04-28 13:25:00,182.27,182.48,182.06,182.09,26072.0,181.681,181.8903,181.4717,181.5016,26072.0
2025-04-28 13:30:00,182.04,182.19,181.79,181.89,21419.0,181.4518,181.6013,181.2026,181.3022,21419.0
2025-04-28 13:35:00,182.0,182.11,181.82,182.03,12403.0,181.4119,181.5215,181.2325,181.4418,12403.0
2025-04-28 13:40:00,182.0,182.09,181.64,182.08,20229.0,181.4119,181.5016,181.0531,181.4916,20229.0
2025-04-28 13:45:00,182.0,182.16,182.0,182.02,6126.0,181.4119,181.5714,181.4119,181.4318,6126.0
2025-04-28 13:50:00,182.08,182.36,182.05,182.36,10744.0,181.4916,181.7707,181.4617,181.7707,10744.0
2025-04-28 13:55:00,182.35,182.75,182.3,182.71,9554.0,181.7608,182.1595,181.7109,182.1196,9554.0
2025-04-28 14:00:00,182.62,182.78,182.43,182.52,19207.0,182.0299,182.1894,181.8405,181.9302,19207.0
2025-04-28 14:05:00,182.52,182.59,182.39,182.48,7271.0,181.9302,182.0,181.8006,181.8903,7271.0
2025-04-28 14:10:00,182.51,182.52,182.22,182.4,12893.0,181.9202,181.9302,181.6312,181.8106,12893.0
2025-04-28 14:15:00,182.32,182.43,182.2,182.34,10920.0,181.7309,181.8405,181.6112,181.7508,10920.0
2025-04-28 14:20:00,182.33,182.68,182.26,182.68,10254.0,181.7408,182.0897,181.6711,182.0897,10254.0
2025-04-28 14:25:00,182.63,182.79,182.52,182.69,9515.0,182.0399,182.1993,181.9302,182.0997,9515.0
2025-04-28 14:30:00,182.65,182.66,182.26,182.27,11923.0,182.0598,182.0698,181.6711,181.681,11923.0
2025-04-28 14:35:00,182.32,182.48,182.21,182.48,10755.0,181.7309,181.8903,181.6212,181.8903,10755.0
2025-04-28 14:40:00,182.43,182.52,182.33,182.42,8527.0,181.8405,181.9302,181.7408,181.8305,8527.0
2025-04-28 14:45:00,182.35,182.43,182.16,182.16,32811.0,181.7608,181.8405,181.5714,181.5714,32811.0
2025-04-28 14:50:00,182.21,182.41,182.21,182.32,49139.0,181.6212,181.8206,181.6212,181.7309,49139.0
2025-04-28 14:55:00,182.32,182.36,182.13,182.31,40622.0,181.7309,181.7707,181.5415,181.7209,40622.0
2025-04-28 15:00:00,182.31,182.85,182.25,182.69,49949.0,181.7209,182.2591,181.6611,182.0997,49949.0
2025-04-28 15:05:00,182.73,182.95,182.64,182.81,18773.0,182.1395,182.3588,182.0498,182.2193,18773.0
2025-04-28 15:10:00,182.81,182.81,182.33,182.48,31472.0,182.2193,182.2193,181.7408,181.8903,31472.0
2025-04-28 15:15:00,182.47,182.69,182.41,182.65,35835.0,181.8804,182.0997,181.8206,182.0598,35835.0
2025-04-28 15:20:00,182.67,183.06,182.49,182.97,35053.0,182.0797,182.4685,181.9003,182.3788,35053.0
2025-04-28 15:25:00,182.97,183.14,182.87,183.04,26480.0,182.3788,182.5482,182.2791,182.4485,26480.0
2025-04-28 15:30:00,183.03,183.13,182.94,182.95,23597.0,182.4386,182.5382,182.3489,182.3588,23597.0
2025-04-28 15:35:00,182.94,183.38,182.4,183.08,53010.0,182.3489,182.7874,181.8106,182.4884,53010.0
2025-04-28 15:40:00,183.08,183.1,182.92,183.06,25909.0,182.4884,182.5083,182.3289,182.4685,25909.0
2025-04-28 15:45:00,183.0,183.3,182.92,183.24,31342.0,182.4087,182.7077,182.3289,182.6479,31342.0
2025-04-28 15:50:00,183.3,183.7,183.2,183.7,53446.0,182.7077,183.1064,182.608,183.1064,53446.0
2025-04-28 15:55:00,183.62,183.67,182.96,183.17,159931.0,183.0267,183.0765,182.3688,182.5781,159931.0
2025-04-29 09:30:00,183.1,183.91,182.43,183.06,44109.0,182.5083,183.3157,181.8405,182.4685,44109.0
2025-04-29 09:35:00,183.63,183.86,182.72,182.85,16766.0,183.0366,183.2659,182.1296,182.2591,16766.0
2025-04-29 09:40:00,182.95,183.76,182.75,183.03,20624.0,182.3588,183.1662,182.1595,182.4386,20624.0
2025-04-29 09:45:00,183.25,183.49,182.98,183.4,9816.0,182.6579,182.8971,182.3887,182.8074,9816.0
2025-04-29 09:50:00,183.4,183.52,182.8,183.05,10194.0,182.8074,182.927,182.2093,182.4585,10194.0
2025-04-29 09:55:00,182.98,183.12,182.65,182.72,13951.0,182.3887,182.5283,182.0598,182.1296,13951.0
2025-04-29 10:00:00,182.5,182.97,182.37,182.51,24252.0,181.9103,182.3788,181.7807,181.9202,24252.0
2025-04-29 10:05:00,182.53,182.8,181.87,181.9,15674.0,181.9402,182.2093,181.2823,181.3122,15674.0
2025-04-29 10:10:00,181.96,181.96,181.14,181.39,22332.0,181.372,181.372,180.5547,180.8039,22332.0
2025-04-29 10:15:00,181.5,181.75,181.24,181.38,22001.0,180.9135,181.1627,180.6543,180.7939,22001.0
2025-04-29 10:20:00,181.27,181.41,180.6,180.63,13865.0,180.6843,180.8238,180.0164,180.0463,13865.0
2025-04-29 10:25:00,180.62,180.68,180.05,180.39,36640.0,180.0364,180.0962,179.4682,179.8071,36640.0
2025-04-29 10:30:00,180.39,181.17,180.39,181.17,12100.0,179.8071,180.5846,179.8071,180.5846,12100.0
2025-04-29 10:35:00,181.16,182.31,181.16,182.21,22701.0,180.5746,181.7209,180.5746,181.6212,22701.0
2025-04-29 10:40:00,182.26,182.51,181.85,182.28,13983.0,181.6711,181.9202,181.2624,181.691,13983.0
2025-04-29 10:45:00,182.12,182.52,182.12,182.22,13606.0,181.5315,181.9302,181.5315,181.6312,13606.0
2025-04-29 10:50:00,182.2,182.53,181.91,182.53,16834.0,181.6112,181.9402,181.3222,181.9402,16834.0
2025-04-29 10:55:00,182.54,182.72,182.34,182.71,11344.0,181.9501,182.1296,181.7508,182.1196,11344.0
2025-04-29 11:00:00,182.63,182.85,182.3,182.3,12349.0,182.0399,182.2591,181.7109,181.7109,12349.0
2025-04-29 11:05:00,182.35,182.63,182.18,182.59,16350.0,181.7608,182.0399,181.5913,182.0,16350.0
2025-04-29 11:10:00,182.69,182.69,182.14,182.48,6785.0,182.0997,182.0997,181.5514,181.8903,6785.0
2025-04-29 11:15:00,182.39,182.63,182.3,182.36,8534.0,181.8006,182.0399,181.7109,181.7707,8534.0
2025-04-29 11:20:00,182.41,182.67,182.27,182.5,13438.0,181.8206,182.0797,181.681,181.9103,13438.0
2025-04-29 11:25:00,182.5,182.97,182.39,182.94,6724.0,181.9103,182.3788,181.8006,182.3489,6724.0
2025-04-29 11:30:00,182.94,182.94,182.57,182.88,11669.0,182.3489,182.3489,181.98,182.289,11669.0
2025-04-29 11:35:00,182.67,183.0,182.67,182.81,17852.0,182.0797,182.4087,182.0797,182.2193,17852.0
2025-04-29 11:40:00,182.84,183.03,182.77,182.92,4150.0,182.2492,182.4386,182.1794,182.3289,4150.0
2025-04-29 11:45:00,182.92,183.14,182.78,182.78,6502.0,182.3289,182.5482,182.1894,182.1894,6502.0
2025-04-29 11:50:00,182.91,183.21,182.59,182.79,9603.0,182.319,182.618,182.0,182.1993,9603.0
2025-04-29 11:55:00,182.75,182.82,182.34,182.62,8222.0,182.1595,182.2292,181.7508,182.0299,8222.0
2025-04-29 12:00:00,182.62,183.03,182.6,183.0,5651.0,182.0299,182.4386,182.01,182.4087,5651.0
2025-04-29 12:05:00,182.87,183.1,182.84,182.94,9788.0,182.2791,182.5083,182.2492,182.3489,9788.0
2025-04-29 12:10:00,183.0,183.18,182.88,182.94,9010.0,182.4087,182.5881,182.289,182.3489,9010.0
2025-04-29 12:15:00,182.88,182.92,182.6,182.62,10394.0,182.289,182.3289,182.01,182.0299,10394.0
2025-04-29 12:20:00,182.6,182.79,182.53,182.62,7262.0,182.01,182.1993,181.9402,182.0299,7262.0
2025-04-29 12:25:00,182.6,182.67,182.27,182.61,9451.0,182.01,182.0797,181.681,182.0199,9451.0
2025-04-29 12:30:00,182.7,182.87,182.5,182.87,13559.0,182.1096,182.2791,181.9103,182.2791,13559.0
2025-04-29 12:35:00,182.87,182.88,182.47,182.48,21463.0,182.2791,182.289,181.8804,181.8903,21463.0
2025-04-29 12:40:00,182.52,182.8,182.46,182.56,8723.0,181.9302,182.2093,181.8704,181.9701,8723.0
2025-04-29 12:45:00,182.54,182.63,181.91,181.96,10863.0,181.9501,182.0399,181.3222,181.372,10863.0
2025-04-29 12:50:00,182.02,182.2,181.9,182.06,12624.0,181.4318,181.6112,181.3122,181.4717,12624.0
2025-04-29 12:55:00,182.06,182.07,181.55,182.03,8933.0,181.4717,181.4817,180.9633,181.4418,8933.0
2025-04-29 13:00:00,182.11,182.28,181.92,182.23,8494.0,181.5215,181.691,181.3321,181.6411,8494.0
2025-04-29 13:05:00,182.25,182.26,181.99,182.02,7814.0,181.6611,181.6711,181.4019,181.4318,7814.0
2025-04-29 13:10:00,181.98,182.33,181.96,182.28,8138.0,181.392,181.7408,181.372,181.691,8138.0
2025-04-29 13:15:00,182.28,182.58,182.15,182.44,12544.0,181.691,181.99,181.5614,181.8505,12544.0
2025-04-29 13:20:00,182.44,182.69,182.37,182.65,9426.0,181.8505,182.0997,181.7807,182.0598,9426.0
2025-04-29 13:25:00,182.6,182.64,182.33,182.5,19057.0,182.01,182.0498,181.7408,181.9103,19057.0
2025-04-29 13:30:00,182.44,182.7,182.44,182.59,7073.0,181.8505,182.1096,181.8505,182.0,7073.0
2025-04-29 13:35:00,182.66,182.92,182.64,182.92,14314.0,182.0698,182.3289,182.0498,182.3289,14314.0
2025-04-29 13:40:00,182.96,183.06,182.88,183.03,19654.0,182.3688,182.4685,182.289,182.4386,19654.0
2025-04-29 13:45:00,182.99,183.33,182.88,183.3,16532.0,182.3987,182.7376,182.289,182.7077,16532.0
2025-04-29 13:50:00,183.15,183.31,183.01,183.07,20168.0,182.5582,182.7177,182.4186,182.4784,20168.0
2025-04-29 13:55:00,183.15,183.33,183.08,183.13,10325.0,182.5582,182.7376,182.4884,182.5382,10325.0
2025-04-29 14:00:00,183.2,183.44,183.11,183.4,35742.0,182.608,182.8472,182.5183,182.8074,35742.0
2025-04-29 14:05:00,183.45,183.46,182.69,182.77,20944.0,182.8572,182.8672,182.0997,182.1794,20944.0
2025-04-29 14:10:00,182.83,182.84,182.59,182.78,9682.0,182.2392,182.2492,182.0,182.1894,9682.0
2025-04-29 14:15:00,182.8,182.92,182.7,182.78,11327.0,182.2093,182.3289,182.1096,182.1894,11327.0
2025-04-29 14:20:00,182.83,182.94,182.51,182.76,16728.0,182.2392,182.3489,181.9202,182.1694,16728.0
2025-04-29 14:25:00,182.68,182.95,182.62,182.88,9612.0,182.0897,182.3588,182.0299,182.289,9612.0
2025-04-29 14:30:00,182.81,182.94,182.69,182.84,9450.0,182.2193,182.3489,182.0997,182.2492,9450.0
2025-04-29 14:35:00,182.85,182.93,182.69,182.82,8097.0,182.2591,182.3389,182.0997,182.2292,8097.0
2025-04-29 14:40:00,182.87,182.87,182.68,182.86,8548.0,182.2791,182.2791,182.0897,182.2691,8548.0
2025-04-29 14:45:00,182.8,182.89,182.64,182.71,12317.0,182.2093,182.299,182.0498,182.1196,12317.0
2025-04-29 14:50:00,182.83,182.94,182.61,182.85,17424.0,182.2392,182.3489,182.0199,182.2591,17424.0
2025-04-29 14:55:00,182.89,182.96,182.69,182.73,14482.0,182.299,182.3688,182.0997,182.1395,14482.0
2025-04-29 15:00:00,182.76,182.88,182.67,182.78,7569.0,182.1694,182.289,182.0797,182.1894,7569.0
2025-04-29 15:05:00,182.77,183.05,182.69,182.95,16401.0,182.1794,182.4585,182.0997,182.3588,16401.0
2025-04-29 15:10:00,182.95,183.36,182.95,183.14,22053.0,182.3588,182.7675,182.3588,182.5482,22053.0
2025-04-29 15:15:00,183.17,183.24,183.02,183.09,6509.0,182.5781,182.6479,182.4286,182.4984,6509.0
2025-04-29 15:20:00,183.09,183.33,183.03,183.2,18013.0,182.4984,182.7376,182.4386,182.608,18013.0
2025-04-29 15:25:00,183.25,183.27,183.01,183.17,13845.0,182.6579,182.6778,182.4186,182.5781,13845.0
2025-04-29 15:30:00,183.29,183.32,183.15,183.24,17882.0,182.6977,182.7276,182.5582,182.6479,17882.0
2025-04-29 15:35:00,183.2,183.43,183.12,183.25,17116.0,182.608,182.8373,182.5283,182.6579,17116.0
2025-04-29 15:40:00,183.25,183.25,182.86,182.92,32426.0,182.6579,182.6579,182.2691,182.3289,32426.0
2025-04-29 15:45:00,182.93,183.04,182.85,182.97,42834.0,182.3389,182.4485,182.2591,182.3788,42834.0
2025-04-29 15:50:00,182.99,183.44,182.88,183.31,55902.0,182.3987,182.8472,182.289,182.7177,55902.0
2025-04-29 15:55:00,183.2,183.3,182.91,183.04,119842.0,182.608,182.7077,182.319,182.4485,119842.0
2025-04-30 09:30:00,180.2,180.2,177.41,178.1,97952.0,179.6177,179.6177,176.8367,177.5245,97952.0
2025-04-30 09:35:00,178.3,178.71,177.07,177.21,37104.0,177.7238,178.1325,176.4978,176.6374,37104.0
2025-04-30 09:40:00,177.22,177.51,176.28,176.92,31462.0,176.6473,176.9364,175.7104,176.3483,31462.0
2025-04-30 09:45:00,176.93,177.45,176.76,176.77,40731.0,176.3583,176.8766,176.1888,176.1988,40731.0
2025-04-30 09:50:00,176.65,176.78,175.8,175.8,23010.0,176.0792,176.2088,175.2319,175.2319,23010.0
2025-04-30 09:55:00,175.87,176.02,174.74,174.74,65358.0,175.3017,175.4512,174.1754,174.1754,65358.0
2025-04-30 10:00:00,174.72,176.27,174.72,176.12,88621.0,174.1554,175.7004,174.1554,175.5509,88621.0
2025-04-30 10:05:00,176.12,176.51,175.53,176.34,25648.0,175.5509,175.9396,174.9628,175.7702,25648.0
2025-04-30 10:10:00,176.32,177.29,176.17,176.98,28470.0,175.7502,176.7171,175.6007,176.4081,28470.0
2025-04-30 10:15:00,177.09,177.27,176.53,177.08,22270.0,176.5178,176.6972,175.9596,176.5078,22270.0
2025-04-30 10:20:00,177.07,177.31,176.86,177.19,10042.0,176.4978,176.737,176.2885,176.6174,10042.0
2025-04-30 10:25:00,177.18,177.53,176.99,177.36,26069.0,176.6075,176.9563,176.4181,176.7869,26069.0
2025-04-30 10:30:00,177.33,177.87,177.21,177.55,45810.0,176.757,177.2952,176.6374,176.9763,45810.0
2025-04-30 10:35:00,177.5,177.5,177.1,177.43,25682.0,176.9264,176.9264,176.5277,176.8567,25682.0
2025-04-30 10:40:00,177.37,177.6,176.86,177.21,22916.0,176.7969,177.0261,176.2885,176.6374,22916.0
2025-04-30 10:45:00,177.18,177.43,177.08,177.33,38180.0,176.6075,176.8567,176.5078,176.757,38180.0
2025-04-30 10:50:00,177.33,177.97,177.1,177.67,31238.0,176.757,177.3949,176.5277,177.0959,31238.0
2025-04-30 10:55:00,177.61,178.08,177.53,177.78,15329.0,177.0361,177.5046,176.9563,177.2055,15329.0
2025-04-30 11:00:00,177.79,178.42,177.79,178.33,40412.0,177.2155,177.8435,177.2155,177.7538,40412.0
2025-04-30 11:05:00,178.38,178.65,178.04,178.32,30151.0,177.8036,178.0727,177.4647,177.7438,30151.0
2025-04-30 11:10:00,178.37,178.47,178.07,178.16,16901.0,177.7936,177.8933,177.4946,177.5843,16901.0
2025-04-30 11:15:00,178.07,178.42,178.03,178.15,11273.0,177.4946,177.8435,177.4547,177.5743,11273.0
2025-04-30 11:20:00,178.09,178.44,178.09,178.09,14673.0,177.5145,177.8634,177.5145,177.5145,14673.0
2025-04-30 11:25:00,178.03,178.24,177.7,178.02,20707.0,177.4547,177.664,177.1258,177.4448,20707.0
2025-04-30 11:30:00,178.05,178.44,177.94,178.22,24757.0,177.4747,177.8634,177.365,177.6441,24757.0
2025-04-30 11:35:00,178.27,178.33,177.91,178.03,13312.0,177.6939,177.7538,177.3351,177.4547,13312.0
2025-04-30 11:40:00,178.03,178.41,177.97,178.24,22336.0,177.4547,177.8335,177.3949,177.664,22336.0
2025-04-30 11:45:00,178.23,178.57,178.07,178.41,13277.0,177.6541,177.993,177.4946,177.8335,13277.0
2025-04-30 11:50:00,178.44,178.56,178.2,178.32,15605.0,177.8634,177.983,177.6242,177.7438,15605.0
2025-04-30 11:55:00,178.32,178.5,178.02,178.41,24185.0,177.7438,177.9232,177.4448,177.8335,24185.0
2025-04-30 12:00:00,178.37,178.64,178.37,178.56,8857.0,177.7936,178.0627,177.7936,177.983,8857.0
2025-04-30 12:05:00,178.56,178.93,178.55,178.7,34315.0,177.983,178.3518,177.973,178.1226,34315.0
2025-04-30 12:10:00,178.62,178.76,178.43,178.51,10308.0,178.0428,178.1824,177.8534,177.9332,10308.0
2025-04-30 12:15:00,178.43,178.48,177.99,178.05,14037.0,177.8534,177.9033,177.4148,177.4747,14037.0
2025-04-30 12:20:00,178.05,178.26,177.63,177.63,7773.0,177.4747,177.684,177.056,177.056,7773.0
2025-04-30 12:25:00,177.69,177.82,177.47,177.65,15075.0,177.1158,177.2454,176.8965,177.0759,15075.0
2025-04-30 12:30:00,177.58,177.62,177.39,177.42,21200.0,177.0062,177.046,176.8168,176.8467,21200.0
2025-04-30 12:35:00,177.42,178.1,177.24,177.7,41983.0,176.8467,177.5245,176.6673,177.1258,41983.0
2025-04-30 12:40:00,177.69,177.98,177.51,177.78,38086.0,177.1158,177.4049,176.9364,177.2055,38086.0
2025-04-30 12:45:00,177.78,178.06,177.77,177.97,12418.0,177.2055,177.4846,177.1956,177.3949,12418.0
2025-04-30 12:50:00,177.9,178.29,177.86,178.29,10616.0,177.3251,177.7139,177.2853,177.7139,10616.0
2025-04-30 12:55:00,178.22,178.42,178.13,178.36,9295.0,177.6441,177.8435,177.5544,177.7837,9295.0
2025-04-30 13:00:00,178.36,178.62,178.28,178.48,12377.0,177.7837,178.0428,177.7039,177.9033,12377.0
2025-04-30 13:05:00,178.52,178.52,178.28,178.34,6624.0,177.9431,177.9431,177.7039,177.7637,6624.0
2025-04-30 13:10:00,178.34,178.36,177.92,178.24,8544.0,177.7637,177.7837,177.3451,177.664,8544.0
2025-04-30 13:15:00,178.24,178.67,178.23,178.5,4871.0,177.664,178.0927,177.6541,177.9232,4871.0
2025-04-30 13:20:00,178.58,178.6,178.35,178.5,4361.0,178.0029,178.0229,177.7737,177.9232,4361.0
2025-04-30 13:25:00,178.56,178.98,178.43,178.88,9764.0,177.983,178.4017,177.8534,178.302,9764.0
2025-04-30 13:30:00,178.84,179.0,178.73,179.0,8912.0,178.2621,178.4216,178.1525,178.4216,8912.0
2025-04-30 13:35:00,178.98,179.17,178.84,178.84,12074.0,178.4017,178.591,178.2621,178.2621,12074.0
2025-04-30 13:40:00,178.81,179.07,178.81,178.95,6414.0,178.2322,178.4914,178.2322,178.3717,6414.0
2025-04-30 13:45:00,178.95,179.0,178.55,178.66,13550.0,178.3717,178.4216,177.973,178.0827,13550.0
2025-04-30 13:50:00,178.7,178.82,178.55,178.75,6643.0,178.1226,178.2422,177.973,178.1724,6643.0
2025-04-30 13:55:00,178.75,178.81,178.52,178.59,7238.0,178.1724,178.2322,177.9431,178.0129,7238.0
2025-04-30 14:00:00,178.53,178.58,178.33,178.46,24171.0,177.9531,178.0029,177.7538,177.8833,24171.0
2025-04-30 14:05:00,178.51,179.58,178.28,178.74,48025.0,177.9332,178.9997,177.7039,178.1624,48025.0
2025-04-30 14:10:00,178.73,179.22,178.6,178.84,19915.0,178.1525,178.6409,178.0229,178.2621,19915.0
2025-04-30 14:15:00,178.83,179.1,178.72,178.86,6580.0,178.2521,178.5213,178.1425,178.282,6580.0
2025-04-30 14:20:00,178.97,179.01,178.69,178.92,14027.0,178.3917,178.4316,178.1126,178.3418,14027.0
2025-04-30 14:25:00,178.92,179.0,178.35,178.52,15794.0,178.3418,178.4216,177.7737,177.9431,15794.0
2025-04-30 14:30:00,178.51,178.6,178.19,178.19,25569.0,177.9332,178.0229,177.6142,177.6142,25569.0
2025-04-30 14:35:00,178.12,178.17,177.76,177.86,9943.0,177.5444,177.5943,177.1856,177.2853,9943.0
2025-04-30 14:40:00,177.78,177.93,177.53,177.69,19757.0,177.2055,177.355,176.9563,177.1158,19757.0
2025-04-30 14:45:00,177.57,178.21,177.57,178.09,22859.0,176.9962,177.6341,176.9962,177.5145,22859.0
2025-04-30 14:50:00,178.0,178.15,177.83,177.99,7872.0,177.4248,177.5743,177.2554,177.4148,7872.0
2025-04-30 14:55:00,177.92,177.99,177.58,177.66,16523.0,177.3451,177.4148,177.0062,177.0859,16523.0
2025-04-30 15:00:00,177.71,178.0,177.65,177.97,10274.0,177.1358,177.4248,177.0759,177.3949,10274.0
2025-04-30 15:05:00,178.01,178.05,177.78,177.83,18809.0,177.4348,177.4747,177.2055,177.2554,18809.0
2025-04-30 15:10:00,177.78,177.97,177.68,177.96,29603.0,177.2055,177.3949,177.1059,177.3849,29603.0
2025-04-30 15:15:00,178.0,178.08,177.84,177.84,20208.0,177.4248,177.5046,177.2653,177.2653,20208.0
2025-04-30 15:20:00,177.85,178.19,177.79,178.09,30908.0,177.2753,177.6142,177.2155,177.5145,30908.0
2025-04-30 15:25:00,178.06,178.09,177.89,177.95,34163.0,177.4846,177.5145,177.3152,177.375,34163.0
2025-04-30 15:30:00,177.93,178.03,177.6,177.81,41239.0,177.355,177.4547,177.0261,177.2354,41239.0
2025-04-30 15:35:00,177.81,178.09,177.63,177.9,30347.0,177.2354,177.5145,177.056,177.3251,30347.0
2025-04-30 15:40:00,177.91,178.53,177.85,178.49,33098.0,177.3351,177.9531,177.2753,177.9132,33098.0
2025-04-30 15:45:00,178.49,179.37,178.49,179.2,43937.0,177.9132,178.7904,177.9132,178.6209,43937.0
2025-04-30 15:50:00,179.24,180.41,179.12,180.24,74990.0,178.6608,179.827,178.5412,179.6576,74990.0
2025-04-30 15:55:00,180.19,180.81,180.15,180.23,239017.0,179.6077,180.2257,179.5679,179.6476,239017.0
2025-05-01 09:30:00,179.74,180.43,178.33,179.19,41505.0,179.1592,179.847,177.7538,178.611,41505.0
2025-05-01 09:35:00,179.27,180.73,178.99,180.64,21591.0,178.6907,180.146,178.4116,180.0563,21591.0
2025-05-01 09:40:00,180.64,180.77,180.01,180.28,31736.0,180.0563,180.1859,179.4283,179.6974,31736.0
2025-05-01 09:45:00,180.28,180.85,179.96,180.26,24643.0,179.6974,180.2656,179.3785,179.6775,24643.0
2025-05-01 09:50:00,180.36,181.05,180.36,180.8,58983.0,179.7772,180.465,179.7772,180.2158,58983.0
2025-05-01 09:55:00,180.79,181.05,179.67,179.73,40600.0,180.2058,180.465,179.0894,179.1492,40600.0
2025-05-01 10:00:00,179.94,181.18,179.87,181.07,47136.0,179.3585,180.5945,179.2888,180.4849,47136.0
2025-05-01 10:05:00,181.08,181.55,180.95,180.97,23859.0,180.4949,180.9633,180.3653,180.3852,23859.0
2025-05-01 10:10:00,181.03,181.04,180.3,180.68,49707.0,180.445,180.455,179.7174,180.0962,49707.0
2025-05-01 10:15:00,180.72,181.04,180.56,180.59,21019.0,180.136,180.455,179.9765,180.0064,21019.0
2025-05-01 10:20:00,180.59,181.37,180.58,181.13,15066.0,180.0064,180.7839,179.9965,180.5447,15066.0
2025-05-01 10:25:00,181.08,181.14,180.75,181.0,49687.0,180.4949,180.5547,180.1659,180.4151,49687.0
2025-05-01 10:30:00,180.91,180.92,180.1,180.57,18565.0,180.3254,180.3354,179.518,179.9865,18565.0
2025-05-01 10:35:00,180.43,181.0,180.4,180.97,16312.0,179.847,180.4151,179.8171,180.3852,16312.0
2025-05-01 10:40:00,180.94,181.17,180.4,180.53,32115.0,180.3553,180.5846,179.8171,179.9466,32115.0
2025-05-01 10:45:00,180.53,180.98,180.53,180.97,12320.0,179.9466,180.3952,179.9466,180.3852,12320.0
2025-05-01 10:50:00,180.92,181.04,180.8,180.82,18378.0,180.3354,180.455,180.2158,180.2357,18378.0
2025-05-01 10:55:00,180.82,181.36,180.81,181.2,28229.0,180.2357,180.774,180.2257,180.6145,28229.0
2025-05-01 11:00:00,181.25,181.6,181.18,181.59,14104.0,180.6643,181.0132,180.5945,181.0032,14104.0
2025-05-01 11:05:00,181.63,181.85,181.55,181.67,15783.0,181.0431,181.2624,180.9633,181.083,15783.0
2025-05-01 11:10:00,181.62,181.77,181.51,181.56,11388.0,181.0331,181.1826,180.9235,180.9733,11388.0
2025-05-01 11:15:00,181.56,181.74,181.37,181.42,55285.0,180.9733,181.1527,180.7839,180.8338,55285.0
2025-05-01 11:20:00,181.41,181.48,181.17,181.4,14077.0,180.8238,180.8936,180.5846,180.8138,14077.0
2025-05-01 11:25:00,181.41,181.97,181.37,181.72,19461.0,180.8238,181.382,180.7839,181.1328,19461.0
2025-05-01 11:30:00,181.79,181.92,181.4,181.54,11383.0,181.2026,181.3321,180.8138,180.9534,11383.0
2025-05-01 11:35:00,181.6,181.84,181.29,181.33,12082.0,181.0132,181.2524,180.7042,180.7441,12082.0
2025-05-01 11:40:00,181.34,181.59,181.13,181.24,8875.0,180.754,181.0032,180.5447,180.6543,8875.0
2025-05-01 11:45:00,181.09,181.25,180.95,181.13,15013.0,180.5048,180.6643,180.3653,180.5447,15013.0
2025-05-01 11:50:00,181.1,181.36,181.08,181.19,11045.0,180.5148,180.774,180.4949,180.6045,11045.0
2025-05-01 11:55:00,181.11,181.12,180.4,180.61,27606.0,180.5248,180.5347,179.8171,180.0264,27606.0
2025-05-01 12:00:00,180.65,180.77,180.21,180.48,33916.0,180.0663,180.1859,179.6277,179.8968,33916.0
2025-05-01 12:05:00,180.5,181.06,180.49,181.02,55063.0,179.9167,180.4749,179.9068,180.4351,55063.0
2025-05-01 12:10:00,181.02,181.23,180.88,181.04,15095.0,180.4351,180.6444,180.2955,180.455,15095.0
2025-05-01 12:15:00,181.03,181.13,180.55,180.73,14955.0,180.445,180.5447,179.9666,180.146,14955.0
2025-05-01 12:20:00,180.76,180.99,180.59,180.87,17350.0,180.1759,180.4052,180.0064,180.2855,17350.0
2025-05-01 12:25:00,180.79,181.13,180.77,181.13,15342.0,180.2058,180.5447,180.1859,180.5447,15342.0
2025-05-01 12:30:00,181.15,181.41,181.06,181.33,17393.0,180.5646,180.8238,180.4749,180.7441,17393.0
2025-05-01 12:35:00,181.4,181.55,181.24,181.31,10723.0,180.8138,180.9633,180.6543,180.7241,10723.0
2025-05-01 12:40:00,181.29,181.36,181.06,181.24,14804.0,180.7042,180.774,180.4749,180.6543,14804.0
2025-05-01 12:45:00,181.23,181.45,181.15,181.21,6609.0,180.6444,180.8637,180.5646,180.6244,6609.0
2025-05-01 12:50:00,181.21,181.46,181.11,181.11,11512.0,180.6244,180.8736,180.5248,180.5248,11512.0
2025-05-01 12:55:00,181.05,181.3,181.02,181.02,10365.0,180.465,180.7142,180.4351,180.4351,10365.0
2025-05-01 13:00:00,180.98,181.4,180.98,181.34,13245.0,180.3952,180.8138,180.3952,180.754,13245.0
2025-05-01 13:05:00,181.34,181.49,181.19,181.45,27561.0,180.754,180.9035,180.6045,180.8637,27561.0
2025-05-01 13:10:00,181.48,181.6,181.38,181.5,26992.0,180.8936,181.0132,180.7939,180.9135,26992.0
2025-05-01 13:15:00,181.5,181.65,181.5,181.56,19483.0,180.9135,181.063,180.9135,180.9733,19483.0
2025-05-01 13:20:00,181.56,181.73,181.52,181.59,12313.0,180.9733,181.1428,180.9334,181.0032,12313.0
2025-05-01 13:25:00,181.59,181.65,181.33,181.56,12773.0,181.0032,181.063,180.7441,180.9733,12773.0
2025-05-01 13:30:00,181.56,181.66,181.41,181.66,6784.0,180.9733,181.073,180.8238,181.073,6784.0
2025-05-01 13:35:00,181.68,181.68,181.42,181.46,6456.0,181.0929,181.0929,180.8338,180.8736,6456.0
2025-05-01 13:40:00,181.46,181.46,181.0,181.12,13978.0,180.8736,180.8736,180.4151,180.5347,13978.0
2025-05-01 13:45:00,181.18,181.43,181.04,181.43,8084.0,180.5945,180.8437,180.455,180.8437,8084.0
2025-05-01 13:50:00,181.53,181.57,181.13,181.39,5147.0,180.9434,180.9833,180.5447,180.8039,5147.0
2025-05-01 13:55:00,181.4,181.43,181.14,181.15,8199.0,180.8138,180.8437,180.5547,180.5646,8199.0
2025-05-01 14:00:00,181.23,181.42,181.12,181.22,26539.0,180.6444,180.8338,180.5347,180.6344,26539.0
2025-05-01 14:05:00,181.22,181.31,180.94,181.25,25507.0,180.6344,180.7241,180.3553,180.6643,25507.0
2025-05-01 14:10:00,181.18,181.23,181.08,181.13,13355.0,180.5945,180.6444,180.4949,180.5447,13355.0
2025-05-01 14:15:00,181.13,181.37,181.12,181.36,17260.0,180.5447,180.7839,180.5347,180.774,17260.0
2025-05-01 14:20:00,181.33,181.35,181.05,181.09,17644.0,180.7441,180.764,180.465,180.5048,17644.0
2025-05-01 14:25:00,181.16,181.18,180.75,181.01,15494.0,180.5746,180.5945,180.1659,180.4251,15494.0
2025-05-01 14:30:00,181.01,181.23,181.0,181.07,17452.0,180.4251,180.6444,180.4151,180.4849,17452.0
2025-05-01 14:35:00,181.07,181.14,181.02,181.04,13260.0,180.4849,180.5547,180.4351,180.455,13260.0
2025-05-01 14:40:00,180.99,181.13,180.89,181.05,18121.0,180.4052,180.5447,180.3055,180.465,18121.0
2025-05-01 14:45:00,181.05,181.21,180.94,181.11,43101.0,180.465,180.6244,180.3553,180.5248,43101.0
2025-05-01 14:50:00,181.1,181.29,180.93,180.93,22467.0,180.5148,180.7042,180.3453,180.3453,22467.0
2025-05-01 14:55:00,180.98,181.21,180.98,181.09,9428.0,180.3952,180.6244,180.3952,180.5048,9428.0
2025-05-01 15:00:00,181.12,181.52,180.98,181.44,13948.0,180.5347,180.9334,180.3952,180.8537,13948.0
2025-05-01 15:05:00,181.38,181.46,181.19,181.19,13722.0,180.7939,180.8736,180.6045,180.6045,13722.0
2025-05-01 15:10:00,181.15,181.34,181.08,181.31,11449.0,180.5646,180.754,180.4949,180.7241,11449.0
2025-05-01 15:15:00,181.28,181.47,181.17,181.37,22398.0,180.6942,180.8836,180.5846,180.7839,22398.0
2025-05-01 15:20:00,181.41,181.46,181.33,181.4,15735.0,180.8238,180.8736,180.7441,180.8138,15735.0
2025-05-01 15:25:00,181.4,181.51,181.35,181.49,19645.0,180.8138,180.9235,180.764,180.9035,19645.0
2025-05-01 15:30:00,181.54,181.68,181.35,181.53,26809.0,180.9534,181.0929,180.764,180.9434,26809.0
2025-05-01 15:35:00,181.49,181.7,181.41,181.41,23550.0,180.9035,181.1129,180.8238,180.8238,23550.0
2025-05-01 15:40:00,181.44,181.63,181.23,181.63,63992.0,180.8537,181.0431,180.6444,181.0431,63992.0
2025-05-01 15:45:00,181.6,181.93,181.46,181.84,42713.0,181.0132,181.3421,180.8736,181.2524,42713.0
2025-05-01 15:50:00,181.82,181.82,181.01,181.15,84012.0,181.2325,181.2325,180.4251,180.5646,84012.0
2025-05-01 15:55:00,181.19,181.2,180.05,180.22,140391.0,180.6045,180.6145,179.4682,179.6376,140391.0
2025-05-02 09:30:00,184.05,185.69,183.5,184.8,80591.0,183.4553,185.09,182.907,184.2028,80591.0
2025-05-02 09:35:00,184.95,185.5,184.54,184.55,60131.0,184.3524,184.9006,183.9437,183.9537,60131.0
2025-05-02 09:40:00,184.9,184.91,183.64,184.18,38988.0,184.3025,184.3125,183.0466,183.5848,38988.0
2025-05-02 09:45:00,183.99,184.2,183.52,183.54,28875.0,183.3955,183.6048,182.927,182.9469,28875.0
2025-05-02 09:50:00,183.41,183.9,182.89,183.32,31673.0,182.8173,183.3058,182.299,182.7276,31673.0
2025-05-02 09:55:00,183.32,183.68,182.91,183.34,11453.0,182.7276,183.0865,182.319,182.7476,11453.0
2025-05-02 10:00:00,183.19,183.95,183.19,183.51,18010.0,182.598,183.3556,182.598,182.917,18010.0
2025-05-02 10:05:00,183.52,184.66,183.45,184.61,23926.0,182.927,184.0633,182.8572,184.0135,23926.0
2025-05-02 10:10:00,184.61,184.66,184.03,184.45,19474.0,184.0135,184.0633,183.4353,183.854,19474.0
2025-05-02 10:15:00,184.46,184.85,184.44,184.62,31635.0,183.8639,184.2527,183.844,184.0234,31635.0
2025-05-02 10:20:00,184.62,184.87,184.4,184.87,14907.0,184.0234,184.2726,183.8041,184.2726,14907.0
2025-05-02 10:25:00,184.9,185.34,184.75,185.23,16372.0,184.3025,184.7411,184.153,184.6315,16372.0
2025-05-02 10:30:00,185.31,185.31,184.9,185.12,16480.0,184.7112,184.7112,184.3025,184.5218,16480.0
2025-05-02 10:35:00,185.1,185.21,184.8,185.16,21350.0,184.5019,184.6115,184.2028,184.5617,21350.0
2025-05-02 10:40:00,185.17,185.27,184.76,184.97,15427.0,184.5716,184.6713,184.163,184.3723,15427.0
2025-05-02 10:45:00,184.97,185.15,184.83,184.97,14761.0,184.3723,184.5517,184.2327,184.3723,14761.0
2025-05-02 10:50:00,185.04,185.08,184.68,185.05,25508.0,184.4421,184.4819,184.0832,184.452,25508.0
2025-05-02 10:55:00,185.05,185.26,184.91,185.26,14535.0,184.452,184.6614,184.3125,184.6614,14535.0
2025-05-02 11:00:00,185.28,185.4,185.14,185.34,20933.0,184.6813,184.8009,184.5417,184.7411,20933.0
2025-05-02 11:05:00,185.34,185.83,185.28,185.5,34427.0,184.7411,185.2295,184.6813,184.9006,34427.0
2025-05-02 11:10:00,185.5,185.83,185.43,185.65,44046.0,184.9006,185.2295,184.8308,185.0501,44046.0
2025-05-02 11:15:00,185.57,185.91,185.53,185.73,146951.0,184.9704,185.3093,184.9305,185.1298,146951.0
2025-05-02 11:20:00,185.73,186.23,185.68,186.21,38121.0,185.1298,185.6282,185.08,185.6083,38121.0
2025-05-02 11:25:00,186.16,186.16,185.6,185.63,57139.0,185.5584,185.5584,185.0003,185.0302,57139.0
2025-05-02 11:30:00,185.63,186.12,185.51,185.9,14151.0,185.0302,185.5186,184.9105,185.2993,14151.0
2025-05-02 11:35:00,185.92,186.09,185.82,186.09,12651.0,185.3192,185.4887,185.2195,185.4887,12651.0
2025-05-02 11:40:00,186.09,186.47,186.02,186.37,42837.0,185.4887,185.8674,185.4189,185.7678,42837.0
2025-05-02 11:45:00,186.44,186.44,186.21,186.39,18777.0,185.8375,185.8375,185.6083,185.7877,18777.0
2025-05-02 11:50:00,186.39,186.43,185.94,186.13,34147.0,185.7877,185.8276,185.3392,185.5285,34147.0
2025-05-02 11:55:00,186.13,186.3,185.8,185.91,21493.0,185.5285,185.698,185.1996,185.3093,21493.0
2025-05-02 12:00:00,185.92,187.0,185.91,187.0,41957.0,185.3192,186.3957,185.3093,186.3957,41957.0
2025-05-02 12:05:00,187.04,187.53,186.91,187.53,50144.0,186.4356,186.924,186.306,186.924,50144.0
2025-05-02 12:10:00,187.52,188.05,187.39,187.86,75106.0,186.9141,187.4423,186.7845,187.253,75106.0
2025-05-02 12:15:00,187.86,188.03,187.61,187.81,31467.0,187.253,187.4224,187.0038,187.2031,31467.0
2025-05-02 12:20:00,187.81,187.85,187.41,187.68,44101.0,187.2031,187.243,186.8044,187.0735,44101.0
2025-05-02 12:25:00,187.68,187.98,187.68,187.78,24052.0,187.0735,187.3726,187.0735,187.1732,24052.0
2025-05-02 12:30:00,187.82,188.24,187.74,188.13,45739.0,187.2131,187.6317,187.1333,187.5221,45739.0
2025-05-02 12:35:00,188.09,188.37,187.98,188.28,41931.0,187.4822,187.7613,187.3726,187.6716,41931.0
2025-05-02 12:40:00,188.27,188.32,188.1,188.32,42156.0,187.6616,187.7115,187.4922,187.7115,42156.0
2025-05-02 12:45:00,188.29,188.44,188.19,188.26,27742.0,187.6816,187.8311,187.5819,187.6517,27742.0
2025-05-02 12:50:00,188.33,188.39,187.96,188.29,36265.0,187.7214,187.7812,187.3526,187.6816,36265.0
2025-05-02 12:55:00,188.25,188.47,188.07,188.17,37218.0,187.6417,187.861,187.4623,187.562,37218.0
2025-05-02 13:00:00,188.18,188.2,187.7,187.87,28817.0,187.5719,187.5919,187.0935,187.2629,28817.0
2025-05-02 13:05:00,187.86,188.13,187.75,188.02,17463.0,187.253,187.5221,187.1433,187.4124,17463.0
2025-05-02 13:10:00,188.02,188.05,187.74,187.94,18388.0,187.4124,187.4423,187.1333,187.3327,18388.0
2025-05-02 13:15:00,187.99,188.14,187.77,188.14,28194.0,187.3825,187.5321,187.1632,187.5321,28194.0
2025-05-02 13:20:00,188.14,188.2,187.83,187.85,36490.0,187.5321,187.5919,187.2231,187.243,36490.0
2025-05-02 13:25:00,187.85,188.06,187.73,187.96,20854.0,187.243,187.4523,187.1234,187.3526,20854.0
2025-05-02 13:30:00,187.97,188.07,187.8,187.99,14145.0,187.3626,187.4623,187.1931,187.3825,14145.0
2025-05-02 13:35:00,188.03,188.37,187.95,188.34,16162.0,187.4224,187.7613,187.3427,187.7314,16162.0
2025-05-02 13:40:00,188.36,188.52,188.23,188.52,16901.0,187.7513,187.9108,187.6218,187.9108,16901.0
2025-05-02 13:45:00,188.51,188.71,188.37,188.51,20243.0,187.9009,188.1002,187.7613,187.9009,20243.0
2025-05-02 13:50:00,188.49,188.87,188.39,188.8,16713.0,187.8809,188.2597,187.7812,188.1899,16713.0
2025-05-02 13:55:00,188.81,188.91,188.59,188.63,16598.0,188.1999,188.2996,187.9806,188.0205,16598.0
2025-05-02 14:00:00,188.63,188.86,188.62,188.86,12572.0,188.0205,188.2497,188.0105,188.2497,12572.0
2025-05-02 14:05:00,188.8,189.0,188.72,188.98,25854.0,188.1899,188.3893,188.1102,188.3693,25854.0
2025-05-02 14:10:00,188.92,189.03,188.76,188.98,17710.0,188.3095,188.4192,188.15,188.3693,17710.0
2025-05-02 14:15:00,188.98,189.03,188.83,188.9,34757.0,188.3693,188.4192,188.2198,188.2896,34757.0
2025-05-02 14:20:00,188.95,189.05,188.76,188.99,27624.0,188.3394,188.4391,188.15,188.3793,27624.0
2025-05-02 14:25:00,188.99,189.05,188.83,188.88,44946.0,188.3793,188.4391,188.2198,188.2697,44946.0
2025-05-02 14:30:00,188.88,189.08,188.8,189.07,33880.0,188.2697,188.469,188.1899,188.459,33880.0
2025-05-02 14:35:00,189.01,189.24,188.97,189.14,16495.0,188.3992,188.6285,188.3594,188.5288,16495.0
2025-05-02 14:40:00,189.09,189.27,189.07,189.18,12184.0,188.479,188.6584,188.459,188.5687,12184.0
2025-05-02 14:45:00,189.18,189.22,188.63,188.64,38301.0,188.5687,188.6086,188.0205,188.0304,38301.0
2025-05-02 14:50:00,188.67,188.99,188.59,188.94,23635.0,188.0603,188.3793,187.9806,188.3295,23635.0
2025-05-02 14:55:00,188.98,189.13,188.89,188.89,23001.0,188.3693,188.5189,188.2796,188.2796,23001.0
2025-05-02 15:00:00,188.91,189.15,188.71,188.85,40621.0,188.2996,188.5388,188.1002,188.2398,40621.0
2025-05-02 15:05:00,188.88,188.97,188.61,188.79,41055.0,188.2697,188.3594,188.0005,188.18,41055.0
2025-05-02 15:10:00,188.78,189.0,188.65,188.83,13985.0,188.17,188.3893,188.0404,188.2198,13985.0
2025-05-02 15:15:00,188.83,188.9,188.67,188.84,53676.0,188.2198,188.2896,188.0603,188.2298,53676.0
2025-05-02 15:20:00,188.84,189.3,188.79,189.25,32112.0,188.2298,188.6883,188.18,188.6385,32112.0
2025-05-02 15:25:00,189.2,189.34,189.09,189.13,17083.0,188.5886,188.7282,188.479,188.5189,17083.0
2025-05-02 15:30:00,189.12,189.12,188.58,188.67,61984.0,188.5089,188.5089,187.9706,188.0603,61984.0
2025-05-02 15:35:00,188.62,188.93,188.45,188.93,56970.0,188.0105,188.3195,187.841,188.3195,56970.0
2025-05-02 15:40:00,188.92,189.06,188.83,188.99,49404.0,188.3095,188.4491,188.2198,188.3793,49404.0
2025-05-02 15:45:00,189.01,189.02,188.4,188.47,72630.0,188.3992,188.4092,187.7912,187.861,72630.0
2025-05-02 15:50:00,188.47,188.91,188.46,188.55,88097.0,187.861,188.2996,187.851,187.9407,88097.0
2025-05-02 15:55:00,188.55,188.59,187.71,187.79,250474.0,187.9407,187.9806,187.1034,187.1832,250474.0
2025-05-05 09:30:00,185.47,186.94,185.14,186.64,55611.0,184.8707,186.3359,184.5417,186.0369,55611.0
2025-05-05 09:35:00,186.66,186.79,186.0,186.41,21078.0,186.0568,186.1864,185.399,185.8076,21078.0
2025-05-05 09:40:00,186.33,187.0,186.19,186.92,39469.0,185.7279,186.3957,185.5884,186.316,39469.0
2025-05-05 09:45:00,186.83,187.33,186.64,187.23,26579.0,186.2263,186.7247,186.0369,186.625,26579.0
2025-05-05 09:50:00,187.28,187.68,186.77,187.68,37090.0,186.6748,187.0735,186.1665,187.0735,37090.0
2025-05-05 09:55:00,187.67,188.28,187.38,187.86,13082.0,187.0636,187.6716,186.7745,187.253,13082.0
2025-05-05 10:00:00,188.03,188.68,187.99,188.02,26224.0,187.4224,188.0703,187.3825,187.4124,26224.0
2025-05-05 10:05:00,187.98,188.19,187.6,187.71,10455.0,187.3726,187.5819,186.9938,187.1034,10455.0
2025-05-05 10:10:00,187.78,188.11,187.45,187.75,15021.0,187.1732,187.5021,186.8443,187.1433,15021.0
2025-05-05 10:15:00,187.75,188.38,187.64,188.27,6230.0,187.1433,187.7713,187.0337,187.6616,6230.0
2025-05-05 10:20:00,188.27,188.72,188.1,188.52,28247.0,187.6616,188.1102,187.4922,187.9108,28247.0
2025-05-05 10:25:00,188.52,189.04,188.41,188.9,34354.0,187.9108,188.4291,187.8012,188.2896,34354.0
2025-05-05 10:30:00,188.85,188.99,188.56,188.6,17415.0,188.2398,188.3793,187.9507,187.9906,17415.0
2025-05-05 10:35:00,188.71,189.27,188.57,189.12,18277.0,188.1002,188.6584,187.9607,188.5089,18277.0
2025-05-05 10:40:00,189.12,189.29,188.79,188.83,17078.0,188.5089,188.6783,188.18,188.2198,17078.0
2025-05-05 10:45:00,188.84,189.3,188.83,188.99,134408.0,188.2298,188.6883,188.2198,188.3793,134408.0
2025-05-05 10:50:00,189.01,189.11,188.65,188.94,34225.0,188.3992,188.4989,188.0404,188.3295,34225.0
2025-05-05 10:55:00,188.97,189.25,188.85,188.99,11847.0,188.3594,188.6385,188.2398,188.3793,11847.0
2025-05-05 11:00:00,189.07,189.38,188.97,189.25,9715.0,188.459,188.768,188.3594,188.6385,9715.0
2025-05-05 11:05:00,189.27,189.45,189.08,189.3,20940.0,188.6584,188.8378,188.469,188.6883,20940.0
2025-05-05 11:10:00,189.32,189.4,189.12,189.19,9419.0,188.7082,188.788,188.5089,188.5787,9419.0
2025-05-05 11:15:00,189.19,189.28,189.04,189.21,7782.0,188.5787,188.6684,188.4291,188.5986,7782.0
2025-05-05 11:20:00,189.23,189.36,189.05,189.28,17941.0,188.6185,188.7481,188.4391,188.6684,17941.0
2025-05-05 11:25:00,189.31,189.31,189.11,189.18,16584.0,188.6983,188.6983,188.4989,188.5687,16584.0
2025-05-05 11:30:00,189.15,189.21,188.71,188.84,37402.0,188.5388,188.5986,188.1002,188.2298,37402.0
2025-05-05 11:35:00,188.87,188.96,188.47,188.54,28886.0,188.2597,188.3494,187.861,187.9308,28886.0
2025-05-05 11:40:00,188.59,189.08,188.58,189.08,33832.0,187.9806,188.469,187.9706,188.469,33832.0
2025-05-05 11:45:00,189.05,189.22,188.9,188.95,18557.0,188.4391,188.6086,188.2896,188.3394,18557.0
2025-05-05 11:50:00,188.9,189.01,188.78,188.93,14257.0,188.2896,188.3992,188.17,188.3195,14257.0
2025-05-05 11:55:00,188.87,189.01,188.46,188.56,13985.0,188.2597,188.3992,187.851,187.9507,13985.0
2025-05-05 12:00:00,188.56,188.88,188.47,188.77,13748.0,187.9507,188.2697,187.861,188.16,13748.0
2025-05-05 12:05:00,188.66,188.9,188.58,188.62,11326.0,188.0504,188.2896,187.9706,188.0105,11326.0
2025-05-05 12:10:00,188.56,188.73,188.39,188.51,40305.0,187.9507,188.1201,187.7812,187.9009,40305.0
2025-05-05 12:15:00,188.44,188.66,188.42,188.58,6569.0,187.8311,188.0504,187.8111,187.9706,6569.0
2025-05-05 12:20:00,188.65,188.87,188.61,188.8,11518.0,188.0404,188.2597,188.0005,188.1899,11518.0
2025-05-05 12:25:00,188.76,188.9,188.51,188.61,30658.0,188.15,188.2896,187.9009,188.0005,30658.0
2025-05-05 12:30:00,188.58,188.86,188.54,188.86,14755.0,187.9706,188.2497,187.9308,188.2497,14755.0
2025-05-05 12:35:00,188.86,188.86,188.62,188.76,9291.0,188.2497,188.2497,188.0105,188.15,9291.0
2025-05-05 12:40:00,188.8,188.88,188.74,188.81,10857.0,188.1899,188.2697,188.1301,188.1999,10857.0
2025-05-05 12:45:00,188.82,188.91,188.68,188.71,6041.0,188.2099,188.2996,188.0703,188.1002,6041.0
2025-05-05 12:50:00,188.71,189.07,188.71,189.05,18239.0,188.1002,188.459,188.1002,188.4391,18239.0
2025-05-05 12:55:00,188.95,189.13,188.92,189.13,8881.0,188.3394,188.5189,188.3095,188.5189,8881.0
2025-05-05 13:00:00,189.05,189.05,188.71,188.77,17200.0,188.4391,188.4391,188.1002,188.16,17200.0
2025-05-05 13:05:00,188.76,188.86,188.59,188.83,13635.0,188.15,188.2497,187.9806,188.2198,13635.0
2025-05-05 13:10:00,188.8,188.94,188.65,188.72,19938.0,188.1899,188.3295,188.0404,188.1102,19938.0
2025-05-05 13:15:00,188.7,188.7,188.35,188.45,5567.0,188.0902,188.0902,187.7414,187.841,5567.0
2025-05-05 13:20:00,188.46,188.69,188.44,188.63,10067.0,187.851,188.0803,187.8311,188.0205,10067.0
2025-05-05 13:25:00,188.58,188.75,188.53,188.6,10594.0,187.9706,188.1401,187.9208,187.9906,10594.0
2025-05-05 13:30:00,188.64,188.94,188.57,188.94,15281.0,188.0304,188.3295,187.9607,188.3295,15281.0
2025-05-05 13:35:00,188.88,189.09,188.85,188.98,8695.0,188.2697,188.479,188.2398,188.3693,8695.0
2025-05-05 13:40:00,188.98,188.98,188.81,188.81,8159.0,188.3693,188.3693,188.1999,188.1999,8159.0
2025-05-05 13:45:00,188.86,189.09,188.86,189.03,8050.0,188.2497,188.479,188.2497,188.4192,8050.0
2025-05-05 13:50:00,189.02,189.08,188.9,188.97,8926.0,188.4092,188.469,188.2896,188.3594,8926.0
2025-05-05 13:55:00,188.97,188.99,188.78,188.83,12913.0,188.3594,188.3793,188.17,188.2198,12913.0
2025-05-05 14:00:00,188.77,189.06,188.71,188.94,16009.0,188.16,188.4491,188.1002,188.3295,16009.0
2025-05-05 14:05:00,189.04,189.39,188.99,189.32,30332.0,188.4291,188.778,188.3793,188.7082,30332.0
2025-05-05 14:10:00,189.31,189.47,189.18,189.43,12934.0,188.6983,188.8578,188.5687,188.8179,12934.0
2025-05-05 14:15:00,189.36,189.39,189.1,189.17,15380.0,188.7481,188.778,188.4889,188.5587,15380.0
2025-05-05 14:20:00,189.1,189.16,189.0,189.08,6963.0,188.4889,188.5488,188.3893,188.469,6963.0
2025-05-05 14:25:00,189.1,189.27,188.99,189.02,11614.0,188.4889,188.6584,188.3793,188.4092,11614.0
2025-05-05 14:30:00,189.04,189.14,188.96,189.09,8739.0,188.4291,188.5288,188.3494,188.479,8739.0
2025-05-05 14:35:00,189.06,189.12,188.96,189.0,16904.0,188.4491,188.5089,188.3494,188.3893,16904.0
2025-05-05 14:40:00,188.99,189.08,188.93,189.03,13620.0,188.3793,188.469,188.3195,188.4192,13620.0
2025-05-05 14:45:00,188.95,189.09,188.95,189.06,13155.0,188.3394,188.479,188.3394,188.4491,13155.0
2025-05-05 14:50:00,189.02,189.06,188.93,188.99,30708.0,188.4092,188.4491,188.3195,188.3793,30708.0
2025-05-05 14:55:00,188.99,189.0,188.72,188.93,18073.0,188.3793,188.3893,188.1102,188.3195,18073.0
2025-05-05 15:00:00,188.93,188.93,188.66,188.8,14429.0,188.3195,188.3195,188.0504,188.1899,14429.0
2025-05-05 15:05:00,188.8,188.87,188.69,188.75,13084.0,188.1899,188.2597,188.0803,188.1401,13084.0
2025-05-05 15:10:00,188.75,188.88,188.59,188.76,15870.0,188.1401,188.2697,187.9806,188.15,15870.0
2025-05-05 15:15:00,188.77,188.88,188.68,188.68,20504.0,188.16,188.2697,188.0703,188.0703,20504.0
2025-05-05 15:20:00,188.68,188.7,188.4,188.52,27418.0,188.0703,188.0902,187.7912,187.9108,27418.0
2025-05-05 15:25:00,188.5,188.63,188.42,188.45,17431.0,187.8909,188.0205,187.8111,187.841,17431.0
2025-05-05 15:30:00,188.45,188.56,188.23,188.31,14697.0,187.841,187.9507,187.6218,187.7015,14697.0
2025-05-05 15:35:00,188.29,188.48,188.28,188.39,23992.0,187.6816,187.871,187.6716,187.7812,23992.0
2025-05-05 15:40:00,188.39,188.45,188.1,188.23,33593.0,187.7812,187.841,187.4922,187.6218,33593.0
2025-05-05 15:45:00,188.22,188.3,187.83,187.97,38441.0,187.6118,187.6915,187.2231,187.3626,38441.0
2025-05-05 15:50:00,188.02,188.2,187.81,188.08,72316.0,187.4124,187.5919,187.2031,187.4722,72316.0
2025-05-05 15:55:00,188.06,188.21,187.81,187.89,354286.0,187.4523,187.6018,187.2031,187.2829,354286.0
2025-05-06 09:30:00,185.0,186.0,184.67,185.63,45766.0,184.4022,185.399,184.0733,185.0302,45766.0
2025-05-06 09:35:00,185.5,186.01,184.95,186.01,8644.0,184.9006,185.4089,184.3524,185.4089,8644.0
2025-05-06 09:40:00,185.84,185.97,185.29,185.43,5591.0,185.2395,185.3691,184.6913,184.8308,5591.0
2025-05-06 09:45:00,185.43,185.85,184.79,184.89,26282.0,184.8308,185.2495,184.1929,184.2926,26282.0
2025-05-06 09:50:00,184.89,184.9,184.0,184.35,19468.0,184.2926,184.3025,183.4054,183.7543,19468.0
2025-05-06 09:55:00,184.31,185.12,184.25,185.08,11818.0,183.7144,184.5218,183.6546,184.4819,11818.0
2025-05-06 10:00:00,185.08,185.72,185.01,185.43,30436.0,184.4819,185.1199,184.4122,184.8308,30436.0
2025-05-06 10:05:00,185.53,185.92,185.28,185.92,12537.0,184.9305,185.3192,184.6813,185.3192,12537.0
2025-05-06 10:10:00,185.89,186.04,185.72,185.83,20704.0,185.2893,185.4388,185.1199,185.2295,20704.0
2025-05-06 10:15:00,185.9,186.57,185.73,186.47,22679.0,185.2993,185.9671,185.1298,185.8674,22679.0
2025-05-06 10:20:00,186.59,186.64,186.38,186.42,19048.0,185.9871,186.0369,185.7777,185.8176,19048.0
2025-05-06 10:25:00,186.43,186.44,186.11,186.41,25260.0,185.8276,185.8375,185.5086,185.8076,25260.0
2025-05-06 10:30:00,186.45,186.86,186.32,186.76,16477.0,185.8475,186.2562,185.7179,186.1565,16477.0
2025-05-06 10:35:00,186.83,186.99,186.47,186.69,28671.0,186.2263,186.3858,185.8674,186.0867,28671.0
2025-05-06 10:40:00,186.71,186.71,186.47,186.69,13377.0,186.1067,186.1067,185.8674,186.0867,13377.0
2025-05-06 10:45:00,186.74,187.08,186.74,187.08,11006.0,186.1366,186.4755,186.1366,186.4755,11006.0
2025-05-06 10:50:00,186.95,186.98,186.32,186.4,23433.0,186.3459,186.3758,185.7179,185.7977,23433.0
2025-05-06 10:55:00,186.34,186.69,186.34,186.5,15887.0,185.7379,186.0867,185.7379,185.8974,15887.0
2025-05-06 11:00:00,186.48,186.65,186.48,186.53,10374.0,185.8774,186.0469,185.8774,185.9273,10374.0
2025-05-06 11:05:00,186.53,186.72,186.31,186.34,19398.0,185.9273,186.1166,185.708,185.7379,19398.0
2025-05-06 11:10:00,186.31,186.6,186.26,186.56,12449.0,185.708,185.997,185.6581,185.9572,12449.0
2025-05-06 11:15:00,186.58,187.01,186.02,186.77,139202.0,185.9771,186.4057,185.4189,186.1665,139202.0
2025-05-06 11:20:00,186.8,187.21,186.73,187.09,13887.0,186.1964,186.6051,186.1266,186.4854,13887.0
2025-05-06 11:25:00,187.06,187.22,186.72,186.88,7911.0,186.4555,186.615,186.1166,186.2761,7911.0
2025-05-06 11:30:00,186.81,186.99,186.58,186.95,6838.0,186.2063,186.3858,185.9771,186.3459,6838.0
2025-05-06 11:35:00,186.85,186.92,186.73,186.77,7732.0,186.2462,186.316,186.1266,186.1665,7732.0
2025-05-06 11:40:00,186.81,186.91,186.3,186.3,10535.0,186.2063,186.306,185.698,185.698,10535.0
2025-05-06 11:45:00,186.42,186.56,186.29,186.43,8445.0,185.8176,185.9572,185.688,185.8276,8445.0
2025-05-06 11:50:00,186.49,186.49,186.18,186.25,11565.0,185.8874,185.8874,185.5784,185.6482,11565.0
2025-05-06 11:55:00,186.27,186.49,186.16,186.16,11446.0,185.6681,185.8874,185.5584,185.5584,11446.0
2025-05-06 12:00:00,186.2,186.24,186.0,186.14,7715.0,185.5983,185.6382,185.399,185.5385,7715.0
2025-05-06 12:05:00,186.14,186.17,185.9,186.0,13752.0,185.5385,185.5684,185.2993,185.399,13752.0
2025-05-06 12:10:00,186.07,187.09,185.95,186.96,22599.0,185.4687,186.4854,185.3491,186.3559,22599.0
2025-05-06 12:15:00,186.98,186.98,186.54,186.75,11667.0,186.3758,186.3758,185.9372,186.1465,11667.0
2025-05-06 12:20:00,186.75,186.87,185.99,186.09,24219.0,186.1465,186.2662,185.389,185.4887,24219.0
2025-05-06 12:25:00,186.17,186.33,186.05,186.14,12568.0,185.5684,185.7279,185.4488,185.5385,12568.0
2025-05-06 12:30:00,186.04,186.27,186.04,186.18,6691.0,185.4388,185.6681,185.4388,185.5784,6691.0
2025-05-06 12:35:00,186.19,186.21,185.87,185.97,11088.0,185.5884,185.6083,185.2694,185.3691,11088.0
2025-05-06 12:40:00,185.95,186.0,185.48,185.57,17886.0,185.3491,185.399,184.8806,184.9704,17886.0
2025-05-06 12:45:00,185.57,185.58,185.2,185.34,17500.0,184.9704,184.9803,184.6016,184.7411,17500.0
2025-05-06 12:50:00,185.34,185.45,185.04,185.43,45449.0,184.7411,184.8507,184.4421,184.8308,45449.0
2025-05-06 12:55:00,185.46,185.56,185.19,185.27,10039.0,184.8607,184.9604,184.5916,184.6713,10039.0
2025-05-06 13:00:00,185.32,185.64,185.18,185.28,29615.0,184.7212,185.0401,184.5816,184.6813,29615.0
2025-05-06 13:05:00,185.28,185.72,185.18,185.54,15411.0,184.6813,185.1199,184.5816,184.9405,15411.0
2025-05-06 13:10:00,185.55,185.68,185.41,185.53,11233.0,184.9504,185.08,184.8109,184.9305,11233.0
2025-05-06 13:15:00,185.56,185.68,185.5,185.63,8069.0,184.9604,185.08,184.9006,185.0302,8069.0
2025-05-06 13:20:00,185.63,185.63,185.35,185.48,17375.0,185.0302,185.0302,184.7511,184.8806,17375.0
2025-05-06 13:25:00,185.48,185.66,185.43,185.55,13678.0,184.8806,185.0601,184.8308,184.9504,13678.0
2025-05-06 13:30:00,185.55,185.69,185.5,185.59,9747.0,184.9504,185.09,184.9006,184.9903,9747.0
2025-05-06 13:35:00,185.59,185.63,185.35,185.37,11219.0,184.9903,185.0302,184.7511,184.771,11219.0
2025-05-06 13:40:00,185.28,185.43,185.15,185.16,33624.0,184.6813,184.8308,184.5517,184.5617,33624.0
2025-05-06 13:45:00,185.16,185.3,185.15,185.21,11082.0,184.5617,184.7012,184.5517,184.6115,11082.0
2025-05-06 13:50:00,185.21,185.5,185.2,185.5,13235.0,184.6115,184.9006,184.6016,184.9006,13235.0
2025-05-06 13:55:00,185.45,186.06,185.35,185.69,42347.0,184.8507,185.4588,184.7511,185.09,42347.0
2025-05-06 14:00:00,185.64,185.99,185.54,185.93,36872.0,185.0401,185.389,184.9405,185.3292,36872.0
2025-05-06 14:05:00,185.95,186.12,185.85,186.12,11342.0,185.3491,185.5186,185.2495,185.5186,11342.0
2025-05-06 14:10:00,186.13,186.13,185.7,185.9,9283.0,185.5285,185.5285,185.0999,185.2993,9283.0
2025-05-06 14:15:00,185.93,186.17,185.91,186.13,6991.0,185.3292,185.5684,185.3093,185.5285,6991.0
2025-05-06 14:20:00,186.13,186.18,185.97,186.18,4339.0,185.5285,185.5784,185.3691,185.5784,4339.0
2025-05-06 14:25:00,186.17,186.48,186.17,186.48,7043.0,185.5684,185.8774,185.5684,185.8774,7043.0
2025-05-06 14:30:00,186.43,186.57,186.37,186.47,9849.0,185.8276,185.9671,185.7678,185.8674,9849.0
2025-05-06 14:35:00,186.47,186.48,186.3,186.33,14530.0,185.8674,185.8774,185.698,185.7279,14530.0
2025-05-06 14:40:00,186.41,186.43,186.26,186.31,17362.0,185.8076,185.8276,185.6581,185.708,17362.0
2025-05-06 14:45:00,186.28,186.5,186.28,186.41,10654.0,185.6781,185.8974,185.6781,185.8076,10654.0
2025-05-06 14:50:00,186.41,186.45,186.13,186.38,9841.0,185.8076,185.8475,185.5285,185.7777,9841.0
2025-05-06 14:55:00,186.38,186.67,186.37,186.62,8446.0,185.7777,186.0668,185.7678,186.017,8446.0
2025-05-06 15:00:00,186.59,186.71,186.53,186.56,11351.0,185.9871,186.1067,185.9273,185.9572,11351.0
2025-05-06 15:05:00,186.6,186.64,186.31,186.42,16704.0,185.997,186.0369,185.708,185.8176,16704.0
2025-05-06 15:10:00,186.41,186.42,186.2,186.41,11541.0,185.8076,185.8176,185.5983,185.8076,11541.0
2025-05-06 15:15:00,186.38,186.4,186.16,186.16,13065.0,185.7777,185.7977,185.5584,185.5584,13065.0
2025-05-06 15:20:00,186.16,186.25,186.08,186.09,15656.0,185.5584,185.6482,185.4787,185.4887,15656.0
2025-05-06 15:25:00,186.1,186.38,186.06,186.28,18843.0,185.4986,185.7777,185.4588,185.6781,18843.0
2025-05-06 15:30:00,186.31,186.59,186.23,186.59,23742.0,185.708,185.9871,185.6282,185.9871,23742.0
2025-05-06 15:35:00,186.61,186.64,186.42,186.59,40169.0,186.007,186.0369,185.8176,185.9871,40169.0
2025-05-06 15:40:00,186.59,186.63,186.03,186.08,93119.0,185.9871,186.0269,185.4289,185.4787,93119.0
2025-05-06 15:45:00,186.1,186.23,185.83,186.04,31125.0,185.4986,185.6282,185.2295,185.4388,31125.0
2025-05-06 15:50:00,185.94,185.94,185.5,185.59,280270.0,185.3392,185.3392,184.9006,184.9903,280270.0
2025-05-06 15:55:00,185.55,186.05,185.43,185.63,291197.0,184.9504,185.4488,184.8308,185.0302,291197.0
2025-05-07 09:30:00,186.93,187.69,186.63,187.03,53192.0,186.326,187.0835,186.0269,186.4256,53192.0
2025-05-07 09:35:00,186.89,187.37,186.6,186.96,34483.0,186.2861,186.7645,185.997,186.3559,34483.0
2025-05-07 09:40:00,186.98,187.93,186.74,187.89,18343.0,186.3758,187.3227,186.1366,187.2829,18343.0
2025-05-07 09:45:00,187.81,187.9,187.23,187.25,26495.0,187.2031,187.2928,186.625,186.6449,26495.0
2025-05-07 09:50:00,187.25,187.27,186.75,187.04,27848.0,186.6449,186.6649,186.1465,186.4356,27848.0
2025-05-07 09:55:00,187.08,188.31,187.08,188.23,26639.0,186.4755,187.7015,186.4755,187.6218,26639.0
2025-05-07 10:00:00,188.22,188.28,187.9,188.1,42964.0,187.6118,187.6716,187.2928,187.4922,42964.0
2025-05-07 10:05:00,188.2,188.41,188.02,188.3,17410.0,187.5919,187.8012,187.4124,187.6915,17410.0
2025-05-07 10:10:00,188.33,188.6,188.14,188.56,18335.0,187.7214,187.9906,187.5321,187.9507,18335.0
2025-05-07 10:15:00,188.56,188.6,188.1,188.1,13000.0,187.9507,187.9906,187.4922,187.4922,13000.0
2025-05-07 10:20:00,188.13,188.36,187.86,188.15,13815.0,187.5221,187.7513,187.253,187.542,13815.0
2025-05-07 10:25:00,188.25,188.86,188.24,188.75,16512.0,187.6417,188.2497,187.6317,188.1401,16512.0
2025-05-07 10:30:00,188.75,189.11,188.6,188.6,24997.0,188.1401,188.4989,187.9906,187.9906,24997.0
2025-05-07 10:35:00,188.66,188.97,188.57,188.86,11655.0,188.0504,188.3594,187.9607,188.2497,11655.0
2025-05-07 10:40:00,188.86,188.87,188.51,188.63,8822.0,188.2497,188.2597,187.9009,188.0205,8822.0
2025-05-07 10:45:00,188.65,188.79,188.46,188.51,9085.0,188.0404,188.18,187.851,187.9009,9085.0
2025-05-07 10:50:00,188.45,188.55,188.16,188.2,14044.0,187.841,187.9407,187.552,187.5919,14044.0
2025-05-07 10:55:00,188.18,188.57,188.1,188.31,16341.0,187.5719,187.9607,187.4922,187.7015,16341.0
2025-05-07 11:00:00,188.31,188.34,187.91,188.2,9741.0,187.7015,187.7314,187.3028,187.5919,9741.0
2025-05-07 11:05:00,188.24,188.42,187.87,188.37,17231.0,187.6317,187.8111,187.2629,187.7613,17231.0
2025-05-07 11:10:00,188.38,188.47,188.15,188.2,16459.0,187.7713,187.861,187.542,187.5919,16459.0
2025-05-07 11:15:00,188.2,188.36,188.08,188.28,18277.0,187.5919,187.7513,187.4722,187.6716,18277.0
2025-05-07 11:20:00,188.28,188.52,188.08,188.37,31036.0,187.6716,187.9108,187.4722,187.7613,31036.0
2025-05-07 11:25:00,188.46,188.54,188.18,188.47,43569.0,187.851,187.9308,187.5719,187.861,43569.0
2025-05-07 11:30:00,188.44,188.54,187.99,188.01,17721.0,187.8311,187.9308,187.3825,187.4025,17721.0
2025-05-07 11:35:00,188.04,188.24,187.92,188.06,16076.0,187.4324,187.6317,187.3128,187.4523,16076.0
2025-05-07 11:40:00,188.1,188.46,188.1,188.23,11383.0,187.4922,187.851,187.4922,187.6218,11383.0
2025-05-07 11:45:00,188.11,188.28,188.02,188.1,16578.0,187.5021,187.6716,187.4124,187.4922,16578.0
2025-05-07 11:50:00,188.07,188.09,187.88,187.98,12657.0,187.4623,187.4822,187.2729,187.3726,12657.0
2025-05-07 11:55:00,187.98,188.25,187.97,188.14,9422.0,187.3726,187.6417,187.3626,187.5321,9422.0
2025-05-07 12:00:00,188.14,188.32,188.08,188.26,14055.0,187.5321,187.7115,187.4722,187.6517,14055.0
2025-05-07 12:05:00,188.2,188.27,187.93,187.99,10307.0,187.5919,187.6616,187.3227,187.3825,10307.0
2025-05-07 12:10:00,188.06,188.14,187.82,187.95,20193.0,187.4523,187.5321,187.2131,187.3427,20193.0
2025-05-07 12:15:00,187.94,188.27,187.87,188.25,11712.0,187.3327,187.6616,187.2629,187.6417,11712.0
2025-05-07 12:20:00,188.22,188.28,187.71,187.81,5706.0,187.6118,187.6716,187.1034,187.2031,5706.0
2025-05-07 12:25:00,187.73,187.95,187.65,187.65,24429.0,187.1234,187.3427,187.0436,187.0436,24429.0
2025-05-07 12:30:00,187.69,187.84,187.45,187.74,19247.0,187.0835,187.233,186.8443,187.1333,19247.0
2025-05-07 12:35:00,187.75,187.88,187.26,187.32,64218.0,187.1433,187.2729,186.6549,186.7147,64218.0
2025-05-07 12:40:00,187.31,187.63,187.24,187.61,118857.0,186.7047,187.0237,186.635,187.0038,118857.0
2025-05-07 12:45:00,187.58,187.84,187.5,187.78,11603.0,186.9739,187.233,186.8941,187.1732,11603.0
2025-05-07 12:50:00,187.78,188.04,187.78,187.98,7775.0,187.1732,187.4324,187.1732,187.3726,7775.0
2025-05-07 12:55:00,187.98,188.19,187.91,187.97,14200.0,187.3726,187.5819,187.3028,187.3626,14200.0
2025-05-07 13:00:00,187.96,188.1,187.89,188.01,17151.0,187.3526,187.4922,187.2829,187.4025,17151.0
2025-05-07 13:05:00,188.01,188.13,187.95,188.11,7234.0,187.4025,187.5221,187.3427,187.5021,7234.0
2025-05-07 13:10:00,188.05,188.32,187.99,188.31,23532.0,187.4423,187.7115,187.3825,187.7015,23532.0
2025-05-07 13:15:00,188.32,188.52,188.24,188.28,54676.0,187.7115,187.9108,187.6317,187.6716,54676.0
2025-05-07 13:20:00,188.22,188.39,188.12,188.39,9064.0,187.6118,187.7812,187.5121,187.7812,9064.0
2025-05-07 13:25:00,188.37,188.37,188.04,188.05,25035.0,187.7613,187.7613,187.4324,187.4423,25035.0
2025-05-07 13:30:00,188.01,188.17,187.89,188.02,14148.0,187.4025,187.562,187.2829,187.4124,14148.0
2025-05-07 13:35:00,188.04,188.04,187.74,187.81,26140.0,187.4324,187.4324,187.1333,187.2031,26140.0
2025-05-07 13:40:00,187.81,188.26,187.77,187.91,10716.0,187.2031,187.6517,187.1632,187.3028,10716.0
2025-05-07 13:45:00,187.96,188.04,187.79,187.98,13765.0,187.3526,187.4324,187.1832,187.3726,13765.0
2025-05-07 13:50:00,187.99,188.12,187.41,187.58,51840.0,187.3825,187.5121,186.8044,186.9739,51840.0
2025-05-07 13:55:00,187.51,187.8,187.39,187.42,26869.0,186.9041,187.1931,186.7845,186.8144,26869.0
2025-05-07 14:00:00,187.69,187.93,187.27,187.39,58460.0,187.0835,187.3227,186.6649,186.7845,58460.0
2025-05-07 14:05:00,187.38,187.38,186.0,186.19,55970.0,186.7745,186.7745,185.399,185.5884,55970.0
2025-05-07 14:10:00,186.15,186.34,185.88,186.08,33114.0,185.5485,185.7379,185.2794,185.4787,33114.0
2025-05-07 14:15:00,185.99,186.15,185.52,186.1,26929.0,185.389,185.5485,184.9205,185.4986,26929.0
2025-05-07 14:20:00,186.1,186.57,186.07,186.22,19723.0,185.4986,185.9671,185.4687,185.6183,19723.0
2025-05-07 14:25:00,186.18,186.55,186.16,186.43,4698.0,185.5784,185.9472,185.5584,185.8276,4698.0
2025-05-07 14:30:00,186.43,187.09,186.27,186.86,31602.0,185.8276,186.4854,185.6681,186.2562,31602.0
2025-05-07 14:35:00,186.9,187.12,186.46,187.02,17064.0,186.2961,186.5153,185.8575,186.4157,17064.0
2025-05-07 14:40:00,187.03,187.28,186.94,187.13,30390.0,186.4256,186.6748,186.3359,186.5253,30390.0
2025-05-07 14:45:00,187.13,187.23,186.08,186.3,14509.0,186.5253,186.625,185.4787,185.698,14509.0
2025-05-07 14:50:00,186.31,186.68,186.11,186.54,25340.0,185.708,186.0768,185.5086,185.9372,25340.0
2025-05-07 14:55:00,186.71,187.7,186.64,187.63,35988.0,186.1067,187.0935,186.0369,187.0237,35988.0
2025-05-07 15:00:00,187.56,187.71,187.22,187.62,17637.0,186.9539,187.1034,186.615,187.0137,17637.0
2025-05-07 15:05:00,187.54,187.67,187.24,187.51,19165.0,186.934,187.0636,186.635,186.9041,19165.0
2025-05-07 15:10:00,187.45,187.74,187.23,187.59,21941.0,186.8443,187.1333,186.625,186.9838,21941.0
2025-05-07 15:15:00,187.63,187.78,187.18,187.78,25333.0,187.0237,187.1732,186.5752,187.1732,25333.0
2025-05-07 15:20:00,187.81,187.84,187.38,187.38,30210.0,187.2031,187.233,186.7745,186.7745,30210.0
2025-05-07 15:25:00,187.41,187.41,186.77,186.79,27206.0,186.8044,186.8044,186.1665,186.1864,27206.0
2025-05-07 15:30:00,186.85,186.91,186.34,186.34,28164.0,186.2462,186.306,185.7379,185.7379,28164.0
2025-05-07 15:35:00,186.39,186.87,186.35,186.75,37624.0,185.7877,186.2662,185.7478,186.1465,37624.0
2025-05-07 15:40:00,186.74,188.31,186.7,187.46,81084.0,186.1366,187.7015,186.0967,186.8542,81084.0
2025-05-07 15:45:00,187.6,187.98,187.08,187.39,36309.0,186.9938,187.3726,186.4755,186.7845,36309.0
2025-05-07 15:50:00,187.3,187.61,186.63,187.3,54799.0,186.6948,187.0038,186.0269,186.6948,54799.0
2025-05-07 15:55:00,187.38,187.41,186.52,186.54,293666.0,186.7745,186.8044,185.9173,185.9372,293666.0
2025-05-08 09:30:00,188.93,189.54,188.5,188.9,27710.0,188.3195,188.9275,187.8909,188.2896,27710.0
2025-05-08 09:35:00,189.21,189.46,188.48,188.7,14391.0,188.5986,188.8478,187.871,188.0902,14391.0
2025-05-08 09:40:00,188.93,189.42,188.79,189.28,35713.0,188.3195,188.8079,188.18,188.6684,35713.0
2025-05-08 09:45:00,189.33,189.43,188.9,188.9,18635.0,188.7182,188.8179,188.2896,188.2896,18635.0
2025-05-08 09:50:00,189.02,189.61,189.02,189.12,61893.0,188.4092,188.9973,188.4092,188.5089,61893.0
2025-05-08 09:55:00,189.19,190.22,189.07,190.21,44179.0,188.5787,189.6053,188.459,189.5954,44179.0
2025-05-08 10:00:00,190.21,190.44,189.99,190.29,43183.0,189.5954,189.8246,189.3761,189.6751,43183.0
2025-05-08 10:05:00,190.36,190.52,189.68,189.85,30988.0,189.7449,189.9044,189.0671,189.2365,30988.0
2025-05-08 10:10:00,189.74,189.84,189.17,189.4,12779.0,189.1269,189.2266,188.5587,188.788,12779.0
2025-05-08 10:15:00,189.4,189.61,189.08,189.3,19566.0,188.788,188.9973,188.469,188.6883,19566.0
2025-05-08 10:20:00,189.18,189.7,189.06,189.4,22285.0,188.5687,189.087,188.4491,188.788,22285.0
2025-05-08 10:25:00,189.44,189.91,189.43,189.82,15600.0,188.8279,189.2963,188.8179,189.2066,15600.0
2025-05-08 10:30:00,189.84,190.22,189.66,190.02,16685.0,189.2266,189.6053,189.0471,189.406,16685.0
2025-05-08 10:35:00,190.03,190.1,189.55,189.67,17405.0,189.4159,189.4857,188.9375,189.0571,17405.0
2025-05-08 10:40:00,189.66,190.29,189.65,190.28,31911.0,189.0471,189.6751,189.0372,189.6651,31911.0
2025-05-08 10:45:00,190.28,190.41,189.84,190.03,25219.0,189.6651,189.7947,189.2266,189.4159,25219.0
2025-05-08 10:50:00,190.03,190.25,189.35,189.59,43063.0,189.4159,189.6352,188.7381,188.9774,43063.0
2025-05-08 10:55:00,189.51,190.0,189.26,189.81,20706.0,188.8976,189.386,188.6484,189.1967,20706.0
2025-05-08 11:00:00,189.69,190.12,189.61,189.81,23522.0,189.077,189.5057,188.9973,189.1967,23522.0
2025-05-08 11:05:00,189.81,190.41,189.81,190.34,26580.0,189.1967,189.7947,189.1967,189.7249,26580.0
2025-05-08 11:10:00,190.32,190.48,190.17,190.48,35755.0,189.705,189.8645,189.5555,189.8645,35755.0
2025-05-08 11:15:00,190.48,191.0,190.38,190.94,39929.0,189.8645,190.3828,189.7648,190.323,39929.0
2025-05-08 11:20:00,190.98,191.58,190.9,191.58,65361.0,190.3629,190.9609,190.2831,190.9609,65361.0
2025-05-08 11:25:00,191.5,191.9,191.18,191.19,51269.0,190.8812,191.2799,190.5622,190.5722,51269.0
2025-05-08 11:30:00,191.32,191.78,191.05,191.78,46150.0,190.7018,191.1603,190.4326,191.1603,46150.0
2025-05-08 11:35:00,191.8,191.92,191.6,191.81,27065.0,191.1802,191.2998,190.9809,191.1902,27065.0
2025-05-08 11:40:00,191.82,192.46,191.82,192.4,38951.0,191.2002,191.8381,191.2002,191.7783,38951.0
2025-05-08 11:45:00,192.49,192.66,192.28,192.5,50487.0,191.868,192.0374,191.6587,191.878,50487.0
2025-05-08 11:50:00,192.51,192.63,192.13,192.19,31724.0,191.8879,192.0075,191.5092,191.569,31724.0
2025-05-08 11:55:00,192.24,192.24,191.85,192.02,21567.0,191.6188,191.6188,191.2301,191.3995,21567.0
2025-05-08 12:00:00,192.02,192.09,191.61,191.84,26424.0,191.3995,191.4693,190.9908,191.2201,26424.0
2025-05-08 12:05:00,191.84,192.16,191.8,191.88,80750.0,191.2201,191.5391,191.1802,191.26,80750.0
2025-05-08 12:10:00,191.89,192.0,191.54,191.71,65441.0,191.2699,191.3796,190.9211,191.0905,65441.0
2025-05-08 12:15:00,191.72,191.87,191.47,191.47,33916.0,191.1005,191.25,190.8513,190.8513,33916.0
2025-05-08 12:20:00,191.52,191.68,191.16,191.24,30545.0,190.9011,191.0606,190.5423,190.622,30545.0
2025-05-08 12:25:00,191.22,191.28,191.01,191.12,12499.0,190.6021,190.6619,190.3928,190.5024,12499.0
2025-05-08 12:30:00,191.11,191.16,190.85,191.03,29320.0,190.4925,190.5423,190.2333,190.4127,29320.0
2025-05-08 12:35:00,190.95,191.07,190.82,190.93,35768.0,190.333,190.4526,190.2034,190.313,35768.0
2025-05-08 12:40:00,190.93,191.36,190.93,191.36,19612.0,190.313,190.7416,190.313,190.7416,19612.0
2025-05-08 12:45:00,191.41,191.5,191.3,191.45,30537.0,190.7915,190.8812,190.6818,190.8314,30537.0
2025-05-08 12:50:00,191.49,191.65,191.33,191.33,26445.0,190.8712,191.0307,190.7117,190.7117,26445.0
2025-05-08 12:55:00,191.36,191.67,191.33,191.49,52607.0,190.7416,191.0506,190.7117,190.8712,52607.0
2025-05-08 13:00:00,191.5,191.63,191.4,191.47,48396.0,190.8812,191.0108,190.7815,190.8513,48396.0
2025-05-08 13:05:00,191.47,191.65,191.43,191.53,46537.0,190.8513,191.0307,190.8114,190.9111,46537.0
2025-05-08 13:10:00,191.5,191.51,191.05,191.3,28761.0,190.8812,190.8912,190.4326,190.6818,28761.0
2025-05-08 13:15:00,191.29,191.4,190.9,191.4,70639.0,190.6719,190.7815,190.2831,190.7815,70639.0
2025-05-08 13:20:00,191.43,191.5,191.09,191.45,28704.0,190.8114,190.8812,190.4725,190.8314,28704.0
2025-05-08 13:25:00,191.5,191.59,191.36,191.43,15090.0,190.8812,190.9709,190.7416,190.8114,15090.0
2025-05-08 13:30:00,191.52,191.63,191.22,191.22,15149.0,190.9011,191.0108,190.6021,190.6021,15149.0
2025-05-08 13:35:00,191.22,191.22,190.9,191.2,26204.0,190.6021,190.6021,190.2831,190.5822,26204.0
2025-05-08 13:40:00,191.19,191.19,190.96,191.06,38790.0,190.5722,190.5722,190.3429,190.4426,38790.0
2025-05-08 13:45:00,191.0,191.01,190.8,190.9,22671.0,190.3828,190.3928,190.1835,190.2831,22671.0
2025-05-08 13:50:00,190.91,191.01,190.73,190.93,16742.0,190.2931,190.3928,190.1137,190.313,16742.0
2025-05-08 13:55:00,190.93,190.93,190.41,190.43,18674.0,190.313,190.313,189.7947,189.8147,18674.0
2025-05-08 14:00:00,190.4,190.71,190.39,190.4,15776.0,189.7847,190.0937,189.7748,189.7847,15776.0
2025-05-08 14:05:00,190.4,190.45,190.16,190.28,22556.0,189.7847,189.8346,189.5455,189.6651,22556.0
2025-05-08 14:10:00,190.27,190.42,190.11,190.24,14423.0,189.6552,189.8047,189.4957,189.6253,14423.0
2025-05-08 14:15:00,190.25,190.53,190.21,190.5,18014.0,189.6352,189.9143,189.5954,189.8844,18014.0
2025-05-08 14:20:00,190.5,190.64,190.31,190.41,21911.0,189.8844,190.024,189.695,189.7947,21911.0
2025-05-08 14:25:00,190.39,190.53,190.3,190.51,8409.0,189.7748,189.9143,189.6851,189.8944,8409.0
2025-05-08 14:30:00,190.52,190.6,190.46,190.54,15142.0,189.9044,189.9841,189.8446,189.9243,15142.0
2025-05-08 14:35:00,190.55,190.74,190.5,190.53,47953.0,189.9343,190.1236,189.8844,189.9143,47953.0
2025-05-08 14:40:00,190.53,190.71,190.52,190.65,32388.0,189.9143,190.0937,189.9044,190.0339,32388.0
2025-05-08 14:45:00,190.58,190.58,190.25,190.34,17365.0,189.9642,189.9642,189.6352,189.7249,17365.0
2025-05-08 14:50:00,190.37,190.75,190.27,190.65,316617.0,189.7548,190.1336,189.6552,190.0339,316617.0
2025-05-08 14:55:00,190.63,190.85,190.33,190.33,26209.0,190.014,190.2333,189.715,189.715,26209.0
2025-05-08 15:00:00,190.31,190.33,190.13,190.24,111616.0,189.695,189.715,189.5156,189.6253,111616.0
2025-05-08 15:05:00,190.24,190.34,190.0,190.05,32822.0,189.6253,189.7249,189.386,189.4359,32822.0
2025-05-08 15:10:00,190.06,190.08,189.94,190.06,48657.0,189.4458,189.4658,189.3262,189.4458,48657.0
2025-05-08 15:15:00,190.11,190.2,189.94,190.08,18036.0,189.4957,189.5854,189.3262,189.4658,18036.0
2025-05-08 15:20:00,190.09,190.78,190.09,190.5,71180.0,189.4757,190.1635,189.4757,189.8844,71180.0
2025-05-08 15:25:00,190.53,190.85,190.48,190.8,32436.0,189.9143,190.2333,189.8645,190.1835,32436.0
2025-05-08 15:30:00,190.81,190.81,190.46,190.52,176120.0,190.1934,190.1934,189.8446,189.9044,176120.0
2025-05-08 15:35:00,190.51,190.6,190.23,190.27,34018.0,189.8944,189.9841,189.6153,189.6552,34018.0
2025-05-08 15:40:00,190.27,190.27,190.06,190.16,27682.0,189.6552,189.6552,189.4458,189.5455,27682.0
2025-05-08 15:45:00,190.17,190.2,189.94,189.99,31194.0,189.5555,189.5854,189.3262,189.3761,31194.0
2025-05-08 15:50:00,190.03,190.05,189.52,189.62,45076.0,189.4159,189.4359,188.9076,189.0073,45076.0
2025-05-08 15:55:00,189.64,189.98,189.19,189.52,282162.0,189.0272,189.3661,188.5787,188.9076,282162.0
2025-05-09 09:30:00,189.84,189.84,188.64,189.82,37024.0,189.2266,189.2266,188.0304,189.2066,37024.0
2025-05-09 09:35:00,189.61,189.61,188.7,188.7,7606.0,188.9973,188.9973,188.0902,188.0902,7606.0
2025-05-09 09:40:00,188.93,189.57,188.93,189.12,7623.0,188.3195,188.9574,188.3195,188.5089,7623.0
2025-05-09 09:45:00,189.32,189.32,188.87,188.87,9865.0,188.7082,188.7082,188.2597,188.2597,9865.0
2025-05-09 09:50:00,188.79,189.1,188.35,189.06,15909.0,188.18,188.4889,187.7414,188.4491,15909.0
2025-05-09 09:55:00,189.09,189.28,188.88,189.07,49332.0,188.479,188.6684,188.2697,188.459,49332.0
2025-05-09 10:00:00,188.89,189.15,188.59,188.61,15047.0,188.2796,188.5388,187.9806,188.0005,15047.0
2025-05-09 10:05:00,188.67,189.2,188.6,189.14,18860.0,188.0603,188.5886,187.9906,188.5288,18860.0
2025-05-09 10:10:00,189.21,189.21,188.14,188.38,16999.0,188.5986,188.5986,187.5321,187.7713,16999.0
2025-05-09 10:15:00,188.33,188.61,188.2,188.32,12942.0,187.7214,188.0005,187.5919,187.7115,12942.0
2025-05-09 10:20:00,188.22,188.34,187.81,187.88,9194.0,187.6118,187.7314,187.2031,187.2729,9194.0
2025-05-09 10:25:00,187.76,187.76,187.01,187.5,37728.0,187.1533,187.1533,186.4057,186.8941,37728.0
2025-05-09 10:30:00,187.43,187.58,187.0,187.02,55526.0,186.8243,186.9739,186.3957,186.4157,55526.0
2025-05-09 10:35:00,187.06,187.06,186.58,186.84,31388.0,186.4555,186.4555,185.9771,186.2363,31388.0
2025-05-09 10:40:00,186.75,186.83,186.48,186.76,19880.0,186.1465,186.2263,185.8774,186.1565,19880.0
2025-05-09 10:45:00,186.84,187.21,186.66,187.07,24312.0,186.2363,186.6051,186.0568,186.4655,24312.0
2025-05-09 10:50:00,187.03,187.28,186.77,186.97,33308.0,186.4256,186.6748,186.1665,186.3658,33308.0
2025-05-09 10:55:00,186.97,187.31,186.97,187.23,19151.0,186.3658,186.7047,186.3658,186.625,19151.0
2025-05-09 11:00:00,187.32,187.47,187.15,187.43,12714.0,186.7147,186.8642,186.5452,186.8243,12714.0
2025-05-09 11:05:00,187.48,187.68,187.42,187.66,17769.0,186.8742,187.0735,186.8144,187.0536,17769.0
2025-05-09 11:10:00,187.66,187.69,187.26,187.34,14585.0,187.0536,187.0835,186.6549,186.7346,14585.0
2025-05-09 11:15:00,187.34,187.6,187.18,187.36,8746.0,186.7346,186.9938,186.5752,186.7546,8746.0
2025-05-09 11:20:00,187.36,187.48,187.25,187.34,14954.0,186.7546,186.8742,186.6449,186.7346,14954.0
2025-05-09 11:25:00,187.36,187.48,187.06,187.47,16572.0,186.7546,186.8742,186.4555,186.8642,16572.0
2025-05-09 11:30:00,187.33,187.35,187.07,187.25,18381.0,186.7247,186.7446,186.4655,186.6449,18381.0
2025-05-09 11:35:00,187.25,187.64,187.24,187.59,44126.0,186.6449,187.0337,186.635,186.9838,44126.0
2025-05-09 11:40:00,187.68,187.91,187.58,187.82,27928.0,187.0735,187.3028,186.9739,187.2131,27928.0
2025-05-09 11:45:00,187.89,188.25,187.71,188.25,31511.0,187.2829,187.6417,187.1034,187.6417,31511.0
2025-05-09 11:50:00,188.25,188.47,188.23,188.28,25828.0,187.6417,187.861,187.6218,187.6716,25828.0
2025-05-09 11:55:00,188.23,188.49,188.23,188.45,21691.0,187.6218,187.8809,187.6218,187.841,21691.0
2025-05-09 12:00:00,188.45,188.46,188.03,188.03,43625.0,187.841,187.851,187.4224,187.4224,43625.0
2025-05-09 12:05:00,188.03,188.32,187.65,187.65,14878.0,187.4224,187.7115,187.0436,187.0436,14878.0
2025-05-09 12:10:00,187.59,187.59,187.28,187.44,5105.0,186.9838,186.9838,186.6748,186.8343,5105.0
2025-05-09 12:15:00,187.51,187.61,187.24,187.34,6667.0,186.9041,187.0038,186.635,186.7346,6667.0
2025-05-09 12:20:00,187.33,187.55,187.27,187.27,7257.0,186.7247,186.944,186.6649,186.6649,7257.0
2025-05-09 12:25:00,187.3,187.3,187.0,187.05,9260.0,186.6948,186.6948,186.3957,186.4456,9260.0
2025-05-09 12:30:00,187.06,187.29,186.99,187.12,12178.0,186.4555,186.6848,186.3858,186.5153,12178.0
2025-05-09 12:35:00,187.16,187.35,187.0,187.21,7675.0,186.5552,186.7446,186.3957,186.6051,7675.0
2025-05-09 12:40:00,187.13,187.31,187.02,187.11,7815.0,186.5253,186.7047,186.4157,186.5054,7815.0
2025-05-09 12:45:00,187.02,187.09,186.82,186.98,27569.0,186.4157,186.4854,186.2163,186.3758,27569.0
2025-05-09 12:50:00,186.93,187.11,186.87,187.11,8300.0,186.326,186.5054,186.2662,186.5054,8300.0
2025-05-09 12:55:00,187.07,187.08,186.77,186.79,4585.0,186.4655,186.4755,186.1665,186.1864,4585.0
2025-05-09 13:00:00,186.77,186.91,186.66,186.73,9547.0,186.1665,186.306,186.0568,186.1266,9547.0
2025-05-09 13:05:00,186.65,186.89,186.57,186.86,12132.0,186.0469,186.2861,185.9671,186.2562,12132.0
2025-05-09 13:10:00,186.84,187.06,186.82,186.94,10426.0,186.2363,186.4555,186.2163,186.3359,10426.0
2025-05-09 13:15:00,187.03,187.16,186.97,187.05,8335.0,186.4256,186.5552,186.3658,186.4456,8335.0
2025-05-09 13:20:00,187.04,187.28,186.62,187.18,32300.0,186.4356,186.6748,186.017,186.5752,32300.0
2025-05-09 13:25:00,187.18,187.26,187.08,187.22,11151.0,186.5752,186.6549,186.4755,186.615,11151.0
2025-05-09 13:30:00,187.26,187.42,187.07,187.27,134464.0,186.6549,186.8144,186.4655,186.6649,134464.0
2025-05-09 13:35:00,187.29,187.61,187.17,187.61,13344.0,186.6848,187.0038,186.5652,187.0038,13344.0
2025-05-09 13:40:00,187.47,187.65,187.45,187.54,5332.0,186.8642,187.0436,186.8443,186.934,5332.0
2025-05-09 13:45:00,187.65,187.92,187.5,187.73,10989.0,187.0436,187.3128,186.8941,187.1234,10989.0
2025-05-09 13:50:00,187.83,187.83,187.51,187.75,5974.0,187.2231,187.2231,186.9041,187.1433,5974.0
2025-05-09 13:55:00,187.78,187.89,187.72,187.74,14502.0,187.1732,187.2829,187.1134,187.1333,14502.0
2025-05-09 14:00:00,187.79,187.79,187.53,187.53,3944.0,187.1832,187.1832,186.924,186.924,3944.0
2025-05-09 14:05:00,187.58,187.62,187.41,187.46,10983.0,186.9739,187.0137,186.8044,186.8542,10983.0
2025-05-09 14:10:00,187.42,187.5,187.33,187.33,6290.0,186.8144,186.8941,186.7247,186.7247,6290.0
2025-05-09 14:15:00,187.4,187.6,187.2,187.36,10308.0,186.7944,186.9938,186.5951,186.7546,10308.0
2025-05-09 14:20:00,187.37,187.52,187.19,187.52,5197.0,186.7645,186.9141,186.5851,186.9141,5197.0
2025-05-09 14:25:00,187.56,187.56,187.28,187.32,5021.0,186.9539,186.9539,186.6748,186.7147,5021.0
2025-05-09 14:30:00,187.38,187.6,187.32,187.55,12121.0,186.7745,186.9938,186.7147,186.944,12121.0
2025-05-09 14:35:00,187.57,187.57,187.33,187.56,6197.0,186.9639,186.9639,186.7247,186.9539,6197.0
2025-05-09 14:40:00,187.56,187.63,187.43,187.49,5579.0,186.9539,187.0237,186.8243,186.8842,5579.0
2025-05-09 14:45:00,187.53,187.56,187.37,187.41,11284.0,186.924,186.9539,186.7645,186.8044,11284.0
2025-05-09 14:50:00,187.42,187.53,187.27,187.46,19095.0,186.8144,186.924,186.6649,186.8542,19095.0
2025-05-09 14:55:00,187.45,187.56,187.31,187.31,17028.0,186.8443,186.9539,186.7047,186.7047,17028.0
2025-05-09 15:00:00,187.36,187.42,187.27,187.33,15168.0,186.7546,186.8144,186.6649,186.7247,15168.0
2025-05-09 15:05:00,187.34,187.68,187.28,187.55,33609.0,186.7346,187.0735,186.6748,186.944,33609.0
2025-05-09 15:10:00,187.54,187.69,187.47,187.58,18162.0,186.934,187.0835,186.8642,186.9739,18162.0
2025-05-09 15:15:00,187.52,187.64,187.37,187.56,20261.0,186.9141,187.0337,186.7645,186.9539,20261.0
2025-05-09 15:20:00,187.59,187.6,187.36,187.53,80116.0,186.9838,186.9938,186.7546,186.924,80116.0
2025-05-09 15:25:00,187.49,187.56,187.35,187.47,29164.0,186.8842,186.9539,186.7446,186.8642,29164.0
2025-05-09 15:30:00,187.5,187.57,187.23,187.5,22018.0,186.8941,186.9639,186.625,186.8941,22018.0
2025-05-09 15:35:00,187.58,187.62,187.37,187.41,26636.0,186.9739,187.0137,186.7645,186.8044,26636.0
2025-05-09 15:40:00,187.37,187.37,187.15,187.15,30631.0,186.7645,186.7645,186.5452,186.5452,30631.0
2025-05-09 15:45:00,187.2,187.26,186.93,187.03,33680.0,186.5951,186.6549,186.326,186.4256,33680.0
2025-05-09 15:50:00,187.13,187.79,186.93,187.75,107561.0,186.5253,187.1832,186.326,187.1433,107561.0
2025-05-09 15:55:00,187.71,187.82,187.3,187.72,210761.0,187.1034,187.2131,186.6948,187.1134,210761.0
2025-05-12 09:30:00,198.23,201.25,197.4,199.0,432758.0,197.5894,200.5997,196.7621,198.357,432758.0
2025-05-12 09:35:00,199.0,199.52,197.68,198.5,131447.0,198.357,198.8753,197.0412,197.8586,131447.0
2025-05-12 09:40:00,198.53,199.7,198.45,199.7,99750.0,197.8885,199.0547,197.8087,199.0547,99750.0
2025-05-12 09:45:00,199.58,200.36,199.12,200.15,113283.0,198.9351,199.7126,198.4766,199.5032,113283.0
2025-05-12 09:50:00,200.18,201.09,199.84,200.88,119541.0,199.5331,200.4402,199.1942,200.2309,119541.0
2025-05-12 09:55:00,200.88,201.15,200.45,200.87,43934.0,200.2309,200.5,199.8023,200.2209,43934.0
2025-05-12 10:00:00,200.99,201.16,200.17,200.95,64746.0,200.3405,200.51,199.5232,200.3007,64746.0
2025-05-12 10:05:00,200.99,201.22,200.64,200.77,136022.0,200.3405,200.5698,199.9917,200.1212,136022.0
2025-05-12 10:10:00,200.77,201.74,200.43,200.85,103527.0,200.1212,201.0881,199.7823,200.201,103527.0
2025-05-12 10:15:00,200.85,201.27,200.22,200.36,99789.0,200.201,200.6196,199.573,199.7126,99789.0
2025-05-12 10:20:00,200.44,200.83,199.65,200.45,126819.0,199.7923,200.181,199.0049,199.8023,126819.0
2025-05-12 10:25:00,200.45,200.47,199.16,199.5,96694.0,199.8023,199.8222,198.5164,198.8553,96694.0
2025-05-12 10:30:00,199.49,199.63,199.16,199.51,101015.0,198.8454,198.9849,198.5164,198.8653,101015.0
2025-05-12 10:35:00,199.47,200.21,199.01,200.06,70835.0,198.8254,199.563,198.3669,199.4135,70835.0
2025-05-12 10:40:00,200.24,200.74,200.12,200.55,54639.0,199.593,200.0913,199.4733,199.9019,54639.0
2025-05-12 10:45:00,200.57,200.68,200.29,200.52,22986.0,199.9219,200.0315,199.6428,199.872,22986.0
2025-05-12 10:50:00,200.61,200.66,200.34,200.52,20814.0,199.9618,200.0116,199.6926,199.872,20814.0
2025-05-12 10:55:00,200.59,200.67,200.08,200.15,20891.0,199.9418,200.0216,199.4335,199.5032,20891.0
2025-05-12 11:00:00,200.23,200.34,199.93,200.03,27035.0,199.583,199.6926,199.284,199.3836,27035.0
2025-05-12 11:05:00,200.06,200.28,199.84,200.18,25579.0,199.4135,199.6328,199.1942,199.5331,25579.0
2025-05-12 11:10:00,200.21,200.32,200.0,200.16,29411.0,199.563,199.6727,199.3537,199.5132,29411.0
2025-05-12 11:15:00,200.13,200.39,200.03,200.3,22135.0,199.4833,199.7425,199.3836,199.6528,22135.0
2025-05-12 11:20:00,200.33,200.33,199.75,200.05,32139.0,199.6827,199.6827,199.1045,199.4036,32139.0
2025-05-12 11:25:00,200.0,200.16,199.69,200.12,37744.0,199.3537,199.5132,199.0447,199.4733,37744.0
2025-05-12 11:30:00,200.12,200.5,200.11,200.3,19924.0,199.4733,199.8521,199.4634,199.6528,19924.0
2025-05-12 11:35:00,200.31,200.9,200.25,200.53,37664.0,199.6627,200.2508,199.6029,199.882,37664.0
2025-05-12 11:40:00,200.44,200.81,200.37,200.72,30809.0,199.7923,200.1611,199.7225,200.0714,30809.0
2025-05-12 11:45:00,200.73,200.86,200.43,200.86,27091.0,200.0814,200.2109,199.7823,200.2109,27091.0
2025-05-12 11:50:00,200.78,200.8,200.44,200.72,49084.0,200.1312,200.1511,199.7923,200.0714,49084.0
2025-05-12 11:55:00,200.74,200.84,200.35,200.58,33880.0,200.0913,200.191,199.7026,199.9319,33880.0
2025-05-12 12:00:00,200.58,200.91,200.53,200.73,22028.0,199.9319,200.2608,199.882,200.0814,22028.0
2025-05-12 12:05:00,200.8,200.97,200.64,200.72,25191.0,200.1511,200.3206,199.9917,200.0714,25191.0
2025-05-12 12:10:00,200.75,200.85,200.45,200.7,40715.0,200.1013,200.201,199.8023,200.0515,40715.0
2025-05-12 12:15:00,200.67,200.84,200.58,200.64,35288.0,200.0216,200.191,199.9319,199.9917,35288.0
2025-05-12 12:20:00,200.64,200.78,200.35,200.71,47563.0,199.9917,200.1312,199.7026,200.0614,47563.0
2025-05-12 12:25:00,200.74,200.76,200.06,200.09,53706.0,200.0913,200.1113,199.4135,199.4434,53706.0
2025-05-12 12:30:00,200.03,200.54,200.0,200.54,64054.0,199.3836,199.892,199.3537,199.892,64054.0
2025-05-12 12:35:00,200.48,200.7,200.44,200.65,60383.0,199.8322,200.0515,199.7923,200.0016,60383.0
2025-05-12 12:40:00,200.62,201.17,200.59,201.11,44033.0,199.9717,200.5199,199.9418,200.4601,44033.0
2025-05-12 12:45:00,201.09,201.35,200.89,201.31,38587.0,200.4402,200.6994,200.2409,200.6595,38587.0
2025-05-12 12:50:00,201.31,202.31,201.3,202.25,57009.0,200.6595,201.6563,200.6495,201.5965,57009.0
2025-05-12 12:55:00,202.17,202.45,202.03,202.39,43500.0,201.5167,201.7958,201.3772,201.736,43500.0
2025-05-12 13:00:00,202.5,202.73,202.32,202.67,32208.0,201.8456,202.0749,201.6662,202.0151,32208.0
2025-05-12 13:05:00,202.6,203.0,202.21,203.0,25840.0,201.9453,202.344,201.5566,202.344,25840.0
2025-05-12 13:10:00,202.99,202.99,202.25,202.32,33058.0,202.3341,202.3341,201.5965,201.6662,33058.0
2025-05-12 13:15:00,202.3,202.56,202.16,202.39,41025.0,201.6463,201.9055,201.5067,201.736,41025.0
2025-05-12 13:20:00,202.33,202.35,202.06,202.24,46286.0,201.6762,201.6961,201.4071,201.5865,46286.0
2025-05-12 13:25:00,202.24,202.35,201.98,202.0,58350.0,201.5865,201.6961,201.3273,201.3473,58350.0
2025-05-12 13:30:00,201.95,202.3,201.86,201.95,17621.0,201.2974,201.6463,201.2077,201.2974,17621.0
2025-05-12 13:35:00,202.03,202.04,201.6,201.75,19363.0,201.3772,201.3871,200.9486,201.0981,19363.0
2025-05-12 13:40:00,201.72,201.8,201.48,201.51,18743.0,201.0682,201.1479,200.8289,200.8588,18743.0
2025-05-12 13:45:00,201.56,201.64,201.32,201.34,23385.0,200.9087,200.9884,200.6695,200.6894,23385.0
2025-05-12 13:50:00,201.33,201.39,201.08,201.08,25475.0,200.6794,200.7392,200.4302,200.4302,25475.0
2025-05-12 13:55:00,201.08,201.12,200.87,200.97,21982.0,200.4302,200.4701,200.2209,200.3206,21982.0
2025-05-12 14:00:00,200.95,201.14,200.83,200.98,21790.0,200.3007,200.49,200.181,200.3306,21790.0
2025-05-12 14:05:00,201.03,201.07,200.49,200.53,15581.0,200.3804,200.4203,199.8421,199.882,15581.0
2025-05-12 14:10:00,200.58,200.62,200.23,200.32,20803.0,199.9319,199.9717,199.583,199.6727,20803.0
2025-05-12 14:15:00,200.33,200.47,200.24,200.45,11231.0,199.6827,199.8222,199.593,199.8023,11231.0
2025-05-12 14:20:00,200.45,200.52,200.34,200.36,22719.0,199.8023,199.872,199.6926,199.7126,22719.0
2025-05-12 14:25:00,200.36,200.66,200.36,200.5,20970.0,199.7126,200.0116,199.7126,199.8521,20970.0
2025-05-12 14:30:00,200.52,200.79,200.51,200.58,16303.0,199.872,200.1412,199.8621,199.9319,16303.0
2025-05-12 14:35:00,200.59,200.83,200.5,200.66,11500.0,199.9418,200.181,199.8521,200.0116,11500.0
2025-05-12 14:40:00,200.66,200.85,200.65,200.74,20576.0,200.0116,200.201,200.0016,200.0913,20576.0
2025-05-12 14:45:00,200.75,200.75,200.47,200.53,18438.0,200.1013,200.1013,199.8222,199.882,18438.0
2025-05-12 14:50:00,200.5,200.64,200.4,200.61,14292.0,199.8521,199.9917,199.7524,199.9618,14292.0
2025-05-12 14:55:00,200.64,200.71,200.5,200.5,14248.0,199.9917,200.0614,199.8521,199.8521,14248.0
2025-05-12 15:00:00,200.5,200.7,200.31,200.7,21022.0,199.8521,200.0515,199.6627,200.0515,21022.0
2025-05-12 15:05:00,200.67,200.67,200.45,200.52,21465.0,200.0216,200.0216,199.8023,199.872,21465.0
2025-05-12 15:10:00,200.49,200.5,199.97,200.14,32681.0,199.8421,199.8521,199.3238,199.4933,32681.0
2025-05-12 15:15:00,200.15,200.33,200.01,200.06,22460.0,199.5032,199.6827,199.3637,199.4135,22460.0
2025-05-12 15:20:00,200.13,200.19,199.98,200.05,23060.0,199.4833,199.5431,199.3338,199.4036,23060.0
2025-05-12 15:25:00,200.03,200.06,199.79,199.96,43912.0,199.3836,199.4135,199.1444,199.3139,43912.0
2025-05-12 15:30:00,199.94,200.22,199.88,200.1,28493.0,199.2939,199.573,199.2341,199.4534,28493.0
2025-05-12 15:35:00,200.07,200.16,199.9,199.99,32349.0,199.4235,199.5132,199.254,199.3438,32349.0
2025-05-12 15:40:00,199.98,200.07,199.78,200.02,45573.0,199.3338,199.4235,199.1344,199.3737,45573.0
2025-05-12 15:45:00,200.0,200.3,199.96,200.09,56302.0,199.3537,199.6528,199.3139,199.4434,56302.0
2025-05-12 15:50:00,200.04,200.28,199.79,200.19,81886.0,199.3936,199.6328,199.1444,199.5431,81886.0
2025-05-12 15:55:00,200.14,200.17,199.82,199.96,141303.0,199.4933,199.5232,199.1743,199.3139,141303.0
2025-05-13 09:30:00,199.76,200.57,199.25,199.38,45318.0,199.1145,199.9219,198.6062,198.7357,45318.0
2025-05-13 09:35:00,199.42,200.67,199.3,200.08,48706.0,198.7756,200.0216,198.656,199.4335,48706.0
2025-05-13 09:40:00,200.25,200.84,200.19,200.72,66759.0,199.6029,200.191,199.5431,200.0714,66759.0
2025-05-13 09:45:00,200.72,201.25,200.41,201.2,224401.0,200.0714,200.5997,199.7624,200.5498,224401.0
2025-05-13 09:50:00,201.26,201.61,200.33,200.35,95739.0,200.6097,200.9585,199.6827,199.7026,95739.0
2025-05-13 09:55:00,200.27,201.28,200.16,200.46,57330.0,199.6229,200.6296,199.5132,199.8122,57330.0
2025-05-13 10:00:00,200.43,201.66,200.42,201.31,73903.0,199.7823,201.0084,199.7724,200.6595,73903.0
2025-05-13 10:05:00,201.31,201.32,200.05,200.16,44218.0,200.6595,200.6695,199.4036,199.5132,44218.0
2025-05-13 10:10:00,200.04,200.81,199.91,200.8,34485.0,199.3936,200.1611,199.264,200.1511,34485.0
2025-05-13 10:15:00,200.77,201.68,200.65,201.21,42547.0,200.1212,201.0283,200.0016,200.5598,42547.0
2025-05-13 10:20:00,201.29,201.42,200.98,201.13,53672.0,200.6396,200.7691,200.3306,200.4801,53672.0
2025-05-13 10:25:00,201.13,201.49,200.84,201.4,85538.0,200.4801,200.8389,200.191,200.7492,85538.0
2025-05-13 10:30:00,201.4,202.0,201.32,201.8,53351.0,200.7492,201.3473,200.6695,201.1479,53351.0
2025-05-13 10:35:00,201.72,201.99,201.63,201.73,21148.0,201.0682,201.3373,200.9785,201.0781,21148.0
2025-05-13 10:40:00,201.8,201.93,201.24,201.31,26457.0,201.1479,201.2775,200.5897,200.6595,26457.0
2025-05-13 10:45:00,201.38,201.85,201.38,201.4,33379.0,200.7293,201.1977,200.7293,200.7492,33379.0
2025-05-13 10:50:00,201.47,202.1,201.38,201.96,28422.0,200.819,201.4469,200.7293,201.3074,28422.0
2025-05-13 10:55:00,201.96,202.29,201.87,201.99,24718.0,201.3074,201.6363,201.2177,201.3373,24718.0
2025-05-13 11:00:00,201.99,202.46,201.8,202.4,22494.0,201.3373,201.8058,201.1479,201.746,22494.0
2025-05-13 11:05:00,202.4,202.73,202.27,202.66,49769.0,201.746,202.0749,201.6164,202.0051,49769.0
2025-05-13 11:10:00,202.72,203.15,202.56,202.95,53434.0,202.0649,202.4935,201.9055,202.2942,53434.0
2025-05-13 11:15:00,202.93,203.67,202.92,203.5,65939.0,202.2743,203.0119,202.2643,202.8424,65939.0
2025-05-13 11:20:00,203.55,203.65,203.36,203.45,31259.0,202.8923,202.9919,202.7029,202.7926,31259.0
2025-05-13 11:25:00,203.44,203.87,203.43,203.53,19434.0,202.7826,203.2112,202.7726,202.8723,19434.0
2025-05-13 11:30:00,203.43,203.88,203.36,203.85,17333.0,202.7726,203.2212,202.7029,203.1913,17333.0
2025-05-13 11:35:00,203.76,204.24,203.52,204.15,67782.0,203.1016,203.58,202.8624,203.4903,67782.0
2025-05-13 11:40:00,204.1,204.48,204.01,204.4,29799.0,203.4405,203.8193,203.3508,203.7395,29799.0
2025-05-13 11:45:00,204.4,204.44,204.11,204.12,12680.0,203.7395,203.7794,203.4504,203.4604,12680.0
2025-05-13 11:50:00,204.09,204.15,203.68,203.84,34096.0,203.4305,203.4903,203.0218,203.1813,34096.0
2025-05-13 11:55:00,203.84,203.92,203.56,203.73,29288.0,203.1813,203.2611,202.9022,203.0717,29288.0
2025-05-13 12:00:00,203.74,203.83,203.25,203.37,37876.0,203.0816,203.1714,202.5932,202.7128,37876.0
2025-05-13 12:05:00,203.29,203.56,203.29,203.48,15476.0,202.6331,202.9022,202.6331,202.8225,15476.0
2025-05-13 12:10:00,203.52,203.76,203.37,203.69,13801.0,202.8624,203.1016,202.7128,203.0318,13801.0
2025-05-13 12:15:00,203.63,203.69,203.32,203.33,21883.0,202.972,203.0318,202.663,202.673,21883.0
2025-05-13 12:20:00,203.33,203.51,202.8,202.94,17158.0,202.673,202.8524,202.1447,202.2842,17158.0
2025-05-13 12:25:00,203.05,203.21,202.82,202.87,7693.0,202.3939,202.5534,202.1646,202.2145,7693.0
2025-05-13 12:30:00,202.92,202.93,202.62,202.84,12594.0,202.2643,202.2743,201.9653,202.1845,12594.0
2025-05-13 12:35:00,202.88,202.99,202.81,202.83,15093.0,202.2244,202.3341,202.1546,202.1746,15093.0
2025-05-13 12:40:00,202.79,202.88,202.57,202.61,8960.0,202.1347,202.2244,201.9154,201.9553,8960.0
2025-05-13 12:45:00,202.6,203.15,202.6,202.92,16184.0,201.9453,202.4935,201.9453,202.2643,16184.0
2025-05-13 12:50:00,202.87,202.94,202.71,202.72,5604.0,202.2145,202.2842,202.055,202.0649,5604.0
2025-05-13 12:55:00,202.71,202.74,202.41,202.52,10282.0,202.055,202.0849,201.7559,201.8656,10282.0
2025-05-13 13:00:00,202.53,202.59,202.13,202.24,9091.0,201.8756,201.9354,201.4768,201.5865,9091.0
2025-05-13 13:05:00,202.3,202.4,202.1,202.31,19053.0,201.6463,201.746,201.4469,201.6563,19053.0
2025-05-13 13:10:00,202.3,202.38,202.19,202.24,8377.0,201.6463,201.726,201.5367,201.5865,8377.0
2025-05-13 13:15:00,202.32,202.58,202.27,202.4,114770.0,201.6662,201.9254,201.6164,201.746,114770.0
2025-05-13 13:20:00,202.42,202.57,202.28,202.35,8752.0,201.7659,201.9154,201.6264,201.6961,8752.0
2025-05-13 13:25:00,202.36,202.59,202.34,202.45,5320.0,201.7061,201.9354,201.6862,201.7958,5320.0
2025-05-13 13:30:00,202.42,202.73,202.38,202.54,10043.0,201.7659,202.0749,201.726,201.8855,10043.0
2025-05-13 13:35:00,202.49,202.6,202.18,202.28,11227.0,201.8357,201.9453,201.5267,201.6264,11227.0
2025-05-13 13:40:00,202.32,202.32,201.89,202.01,17815.0,201.6662,201.6662,201.2376,201.3572,17815.0
2025-05-13 13:45:00,202.02,202.43,201.98,202.43,11722.0,201.3672,201.7759,201.3273,201.7759,11722.0
2025-05-13 13:50:00,202.4,202.48,202.13,202.13,9418.0,201.746,201.8257,201.4768,201.4768,9418.0
2025-05-13 13:55:00,202.11,202.22,201.86,201.86,13460.0,201.4569,201.5666,201.2077,201.2077,13460.0
2025-05-13 14:00:00,201.83,201.86,201.55,201.7,11078.0,201.1778,201.2077,200.8987,201.0482,11078.0
2025-05-13 14:05:00,201.74,201.79,201.46,201.5,13798.0,201.0881,201.1379,200.809,200.8489,13798.0
2025-05-13 14:10:00,201.52,201.69,201.41,201.41,10936.0,200.8688,201.0383,200.7592,200.7592,10936.0
2025-05-13 14:15:00,201.4,201.57,201.31,201.56,17577.0,200.7492,200.9187,200.6595,200.9087,17577.0
2025-05-13 14:20:00,201.56,201.87,201.56,201.84,34711.0,200.9087,201.2177,200.9087,201.1878,34711.0
2025-05-13 14:25:00,201.84,201.88,201.5,201.5,16649.0,201.1878,201.2277,200.8489,200.8489,16649.0
2025-05-13 14:30:00,201.53,201.6,201.31,201.43,17833.0,200.8788,200.9486,200.6595,200.7791,17833.0
2025-05-13 14:35:00,201.39,201.64,201.38,201.45,18989.0,200.7392,200.9884,200.7293,200.799,18989.0
2025-05-13 14:40:00,201.44,201.44,201.06,201.18,13941.0,200.7891,200.7891,200.4103,200.5299,13941.0
2025-05-13 14:45:00,201.26,201.31,201.11,201.31,16968.0,200.6097,200.6595,200.4601,200.6595,16968.0
2025-05-13 14:50:00,201.32,201.43,201.2,201.37,11776.0,200.6695,200.7791,200.5498,200.7193,11776.0
2025-05-13 14:55:00,201.35,201.62,201.3,201.5,24589.0,200.6994,200.9685,200.6495,200.8489,24589.0
2025-05-13 15:00:00,201.48,201.48,201.23,201.39,11669.0,200.8289,200.8289,200.5798,200.7392,11669.0
2025-05-13 15:05:00,201.41,201.49,201.3,201.3,11325.0,200.7592,200.8389,200.6495,200.6495,11325.0
2025-05-13 15:10:00,201.3,201.44,201.24,201.35,23741.0,200.6495,200.7891,200.5897,200.6994,23741.0
2025-05-13 15:15:00,201.33,201.43,201.22,201.25,30296.0,200.6794,200.7791,200.5698,200.5997,30296.0
2025-05-13 15:20:00,201.24,201.39,201.19,201.19,28835.0,200.5897,200.7392,200.5399,200.5399,28835.0
2025-05-13 15:25:00,201.2,201.28,201.13,201.24,23343.0,200.5498,200.6296,200.4801,200.5897,23343.0
2025-05-13 15:30:00,201.22,201.55,201.19,201.54,29862.0,200.5698,200.8987,200.5399,200.8888,29862.0
2025-05-13 15:35:00,201.53,201.53,201.38,201.41,24165.0,200.8788,200.8788,200.7293,200.7592,24165.0
2025-05-13 15:40:00,201.41,201.48,201.32,201.33,19816.0,200.7592,200.8289,200.6695,200.6794,19816.0
2025-05-13 15:45:00,201.33,201.45,201.22,201.34,46202.0,200.6794,200.799,200.5698,200.6894,46202.0
2025-05-13 15:50:00,201.37,201.46,200.9,200.99,74426.0,200.7193,200.809,200.2508,200.3405,74426.0
2025-05-13 15:55:00,200.97,201.31,200.8,201.02,186395.0,200.3206,200.6595,200.1511,200.3704,186395.0
2025-05-14 09:30:00,201.65,202.0,200.8,201.2,47924.0,200.9984,201.3473,200.1511,200.5498,47924.0
2025-05-14 09:35:00,201.2,201.6,201.12,201.46,32929.0,200.5498,200.9486,200.4701,200.809,32929.0
2025-05-14 09:40:00,201.35,201.86,201.2,201.33,42378.0,200.6994,201.2077,200.5498,200.6794,42378.0
2025-05-14 09:45:00,201.33,201.85,200.52,201.14,53881.0,200.6794,201.1977,199.872,200.49,53881.0
2025-05-14 09:50:00,201.02,201.33,200.54,200.66,43813.0,200.3704,200.6794,199.892,200.0116,43813.0
2025-05-14 09:55:00,200.75,200.8,200.3,200.62,53684.0,200.1013,200.1511,199.6528,199.9717,53684.0
2025-05-14 10:00:00,200.71,201.24,200.61,201.24,35473.0,200.0614,200.5897,199.9618,200.5897,35473.0
2025-05-14 10:05:00,201.25,201.51,201.03,201.05,38654.0,200.5997,200.8588,200.3804,200.4003,38654.0
2025-05-14 10:10:00,201.07,201.09,200.56,200.63,50951.0,200.4203,200.4402,199.9119,199.9817,50951.0
2025-05-14 10:15:00,200.63,200.63,199.8,200.03,125365.0,199.9817,199.9817,199.1544,199.3836,125365.0
2025-05-14 10:20:00,200.02,200.44,199.87,200.25,31658.0,199.3737,199.7923,199.2241,199.6029,31658.0
2025-05-14 10:25:00,200.26,200.32,200.1,200.23,28147.0,199.6129,199.6727,199.4534,199.583,28147.0
2025-05-14 10:30:00,200.23,200.31,200.03,200.18,43298.0,199.583,199.6627,199.3836,199.5331,43298.0
2025-05-14 10:35:00,200.15,200.35,199.99,200.09,58918.0,199.5032,199.7026,199.3438,199.4434,58918.0
2025-05-14 10:40:00,200.09,200.45,200.03,200.15,45169.0,199.4434,199.8023,199.3836,199.5032,45169.0
2025-05-14 10:45:00,200.11,200.19,199.65,199.66,115119.0,199.4634,199.5431,199.0049,199.0148,115119.0
2025-05-14 10:50:00,199.63,199.68,199.35,199.53,47688.0,198.9849,199.0348,198.7058,198.8852,47688.0
2025-05-14 10:55:00,199.53,199.57,199.18,199.24,56816.0,198.8852,198.9251,198.5364,198.5962,56816.0
2025-05-14 11:00:00,199.27,199.33,198.73,198.74,69078.0,198.6261,198.6859,198.0878,198.0978,69078.0
2025-05-14 11:05:00,198.71,199.01,198.39,198.89,50017.0,198.0679,198.3669,197.7489,198.2473,50017.0
2025-05-14 11:10:00,198.89,199.19,198.89,198.94,23024.0,198.2473,198.5463,198.2473,198.2972,23024.0
2025-05-14 11:15:00,198.93,199.1,198.82,198.84,33408.0,198.2872,198.4566,198.1775,198.1975,33408.0
2025-05-14 11:20:00,198.8,199.11,198.63,198.96,65972.0,198.1576,198.4666,197.9882,198.3171,65972.0
2025-05-14 11:25:00,198.98,199.1,198.69,199.09,49270.0,198.337,198.4566,198.048,198.4467,49270.0
2025-05-14 11:30:00,199.08,199.32,199.03,199.2,38953.0,198.4367,198.6759,198.3869,198.5563,38953.0
2025-05-14 11:35:00,199.2,199.25,198.94,199.02,168212.0,198.5563,198.6062,198.2972,198.3769,168212.0
2025-05-14 11:40:00,198.98,199.02,198.7,198.72,102474.0,198.337,198.3769,198.0579,198.0779,102474.0
2025-05-14 11:45:00,198.76,199.02,198.06,198.83,141216.0,198.1177,198.3769,197.42,198.1875,141216.0
2025-05-14 11:50:00,198.83,198.96,198.24,198.24,49295.0,198.1875,198.3171,197.5994,197.5994,49295.0
2025-05-14 11:55:00,198.3,198.3,197.77,197.94,48758.0,197.6592,197.6592,197.1309,197.3004,48758.0
2025-05-14 12:00:00,197.94,197.96,197.41,197.91,52807.0,197.3004,197.3203,196.7721,197.2705,52807.0
2025-05-14 12:05:00,197.91,198.16,197.82,198.09,47202.0,197.2705,197.5197,197.1808,197.4499,47202.0
2025-05-14 12:10:00,198.13,198.33,198.01,198.1,77552.0,197.4898,197.6891,197.3702,197.4599,77552.0
2025-05-14 12:15:00,198.12,198.15,197.73,197.96,43522.0,197.4798,197.5097,197.0911,197.3203,43522.0
2025-05-14 12:20:00,197.96,198.15,197.81,197.87,52414.0,197.3203,197.5097,197.1708,197.2306,52414.0
2025-05-14 12:25:00,197.91,198.21,197.89,197.99,48780.0,197.2705,197.5695,197.2505,197.3502,48780.0
2025-05-14 12:30:00,197.99,198.56,197.95,198.33,54905.0,197.3502,197.9184,197.3104,197.6891,54905.0
2025-05-14 12:35:00,198.38,198.44,197.95,197.99,36816.0,197.739,197.7988,197.3104,197.3502,36816.0
2025-05-14 12:40:00,198.03,198.05,197.76,197.84,24992.0,197.3901,197.41,197.121,197.2007,24992.0
2025-05-14 12:45:00,197.87,198.08,197.56,197.77,42669.0,197.2306,197.4399,196.9216,197.1309,42669.0
2025-05-14 12:50:00,197.77,198.14,197.76,197.94,29286.0,197.1309,197.4997,197.121,197.3004,29286.0
2025-05-14 12:55:00,197.94,197.97,197.73,197.94,32625.0,197.3004,197.3303,197.0911,197.3004,32625.0
2025-05-14 13:00:00,197.99,198.04,197.54,197.59,36778.0,197.3502,197.4001,196.9017,196.9515,36778.0
2025-05-14 13:05:00,197.59,197.8,197.32,197.41,59399.0,196.9515,197.1608,196.6824,196.7721,59399.0
2025-05-14 13:10:00,197.44,197.48,197.13,197.34,32328.0,196.802,196.8419,196.493,196.7023,32328.0
2025-05-14 13:15:00,197.36,197.42,196.75,196.75,25908.0,196.7223,196.7821,196.1142,196.1142,25908.0
2025-05-14 13:20:00,196.78,196.85,196.38,196.71,41773.0,196.1441,196.2139,195.7454,196.0744,41773.0
2025-05-14 13:25:00,196.71,196.97,196.58,196.9,24346.0,196.0744,196.3335,195.9448,196.2637,24346.0
2025-05-14 13:30:00,196.9,197.28,196.86,197.13,31229.0,196.2637,196.6425,196.2239,196.493,31229.0
2025-05-14 13:35:00,197.1,197.46,197.07,197.09,29389.0,196.4631,196.8219,196.4332,196.4531,29389.0
2025-05-14 13:40:00,197.1,197.27,196.99,197.06,27239.0,196.4631,196.6325,196.3535,196.4232,27239.0
2025-05-14 13:45:00,197.01,197.25,196.96,197.08,29730.0,196.3734,196.6126,196.3236,196.4432,29730.0
2025-05-14 13:50:00,197.08,197.31,197.05,197.15,43786.0,196.4432,196.6724,196.4133,196.5129,43786.0
2025-05-14 13:55:00,197.15,197.74,197.14,197.71,77872.0,196.5129,197.101,196.503,197.0711,77872.0
2025-05-14 14:00:00,197.68,197.84,197.41,197.59,50985.0,197.0412,197.2007,196.7721,196.9515,50985.0
2025-05-14 14:05:00,197.55,197.83,197.51,197.72,33699.0,196.9116,197.1907,196.8718,197.0811,33699.0
2025-05-14 14:10:00,197.72,197.76,197.4,197.5,75319.0,197.0811,197.121,196.7621,196.8618,75319.0
2025-05-14 14:15:00,197.49,197.52,197.19,197.46,51062.0,196.8518,196.8817,196.5528,196.8219,51062.0
2025-05-14 14:20:00,197.46,197.46,196.86,196.99,37080.0,196.8219,196.8219,196.2239,196.3535,37080.0
2025-05-14 14:25:00,196.97,197.0,196.74,196.78,25168.0,196.3335,196.3634,196.1043,196.1441,25168.0
2025-05-14 14:30:00,196.82,197.35,196.79,197.19,45157.0,196.184,196.7123,196.1541,196.5528,45157.0
2025-05-14 14:35:00,197.2,197.24,196.94,197.16,35637.0,196.5628,196.6026,196.3036,196.5229,35637.0
2025-05-14 14:40:00,197.13,197.36,197.11,197.27,28026.0,196.493,196.7223,196.4731,196.6325,28026.0
2025-05-14 14:45:00,197.31,197.32,197.04,197.23,42325.0,196.6724,196.6824,196.4033,196.5927,42325.0
2025-05-14 14:50:00,197.2,197.26,197.07,197.09,28966.0,196.5628,196.6226,196.4332,196.4531,28966.0
2025-05-14 14:55:00,197.11,197.12,196.94,197.0,35287.0,196.4731,196.483,196.3036,196.3634,35287.0
2025-05-14 15:00:00,197.02,197.33,197.0,197.32,30721.0,196.3834,196.6924,196.3634,196.6824,30721.0
2025-05-14 15:05:00,197.22,197.33,196.99,197.11,41045.0,196.5827,196.6924,196.3535,196.4731,41045.0
2025-05-14 15:10:00,197.09,197.15,196.95,197.0,28096.0,196.4531,196.5129,196.3136,196.3634,28096.0
2025-05-14 15:15:00,197.03,197.16,196.91,196.98,33894.0,196.3933,196.5229,196.2737,196.3435,33894.0
2025-05-14 15:20:00,196.93,196.97,196.74,196.81,46995.0,196.2936,196.3335,196.1043,196.174,46995.0
2025-05-14 15:25:00,196.77,197.05,196.7,196.97,33563.0,196.1342,196.4133,196.0644,196.3335,33563.0
2025-05-14 15:30:00,196.97,197.19,196.93,197.02,36036.0,196.3335,196.5528,196.2936,196.3834,36036.0
2025-05-14 15:35:00,196.99,197.21,196.96,196.99,39863.0,196.3535,196.5727,196.3236,196.3535,39863.0
2025-05-14 15:40:00,196.96,197.06,196.7,196.74,99832.0,196.3236,196.4232,196.0644,196.1043,99832.0
2025-05-14 15:45:00,196.7,196.88,196.51,196.79,78404.0,196.0644,196.2438,195.875,196.1541,78404.0
2025-05-14 15:50:00,196.85,197.48,196.83,197.33,143914.0,196.2139,196.8419,196.194,196.6924,143914.0
2025-05-14 15:55:00,197.33,197.42,196.98,197.2,396701.0,196.6924,196.7821,196.3435,196.5628,396701.0
2025-05-15 09:30:00,195.52,195.79,194.11,194.66,131377.0,194.8882,195.1573,193.4828,194.031,131377.0
2025-05-15 09:35:00,194.81,196.35,194.68,195.94,77079.0,194.1805,195.7155,194.0509,195.3068,77079.0
2025-05-15 09:40:00,196.06,196.27,195.45,195.67,174733.0,195.4265,195.6358,194.8184,195.0377,174733.0
2025-05-15 09:45:00,195.68,196.21,195.56,195.63,56522.0,195.0477,195.576,194.9281,194.9978,56522.0
2025-05-15 09:50:00,195.56,195.62,194.68,195.19,117571.0,194.9281,194.9879,194.0509,194.5593,117571.0
2025-05-15 09:55:00,195.45,195.83,195.21,195.59,99638.0,194.8184,195.1972,194.5792,194.958,99638.0
2025-05-15 10:00:00,195.53,196.21,195.52,196.16,117824.0,194.8982,195.576,194.8882,195.5261,117824.0
2025-05-15 10:05:00,196.24,196.41,195.95,196.29,91245.0,195.6059,195.7753,195.3168,195.6557,91245.0
2025-05-15 10:10:00,196.25,196.46,195.34,195.5,85025.0,195.6158,195.8252,194.7088,194.8683,85025.0
2025-05-15 10:15:00,195.45,196.43,195.38,196.42,57282.0,194.8184,195.7953,194.7487,195.7853,57282.0
2025-05-15 10:20:00,196.35,197.12,196.33,196.96,134318.0,195.7155,196.483,195.6956,196.3236,134318.0
2025-05-15 10:25:00,196.94,196.98,195.9,195.96,65177.0,196.3036,196.3435,195.267,195.3268,65177.0
2025-05-15 10:30:00,196.05,196.05,195.03,195.09,37275.0,195.4165,195.4165,194.3998,194.4596,37275.0
2025-05-15 10:35:00,195.1,195.14,194.7,194.94,49319.0,194.4696,194.5094,194.0709,194.3101,49319.0
2025-05-15 10:40:00,194.96,195.28,194.82,195.03,41141.0,194.33,194.649,194.1905,194.3998,41141.0
2025-05-15 10:45:00,195.04,195.11,194.36,194.52,33294.0,194.4098,194.4795,193.732,193.8914,33294.0
2025-05-15 10:50:00,194.45,194.56,194.2,194.4,77076.0,193.8217,193.9313,193.5725,193.7718,77076.0
2025-05-15 10:55:00,194.41,194.46,194.06,194.09,44497.0,193.7818,193.8316,193.4329,193.4628,44497.0
2025-05-15 11:00:00,194.02,194.05,193.72,194.0,60648.0,193.3931,193.423,193.094,193.3731,60648.0
2025-05-15 11:05:00,194.01,194.09,193.64,193.75,42585.0,193.3831,193.4628,193.0143,193.1239,42585.0
2025-05-15 11:10:00,193.77,193.82,193.48,193.53,44342.0,193.1439,193.1937,192.8548,192.9046,44342.0
2025-05-15 11:15:00,193.57,193.81,193.4,193.68,86132.0,192.9445,193.1837,192.7751,193.0541,86132.0
2025-05-15 11:20:00,193.71,194.09,193.69,193.78,52483.0,193.0841,193.4628,193.0641,193.1538,52483.0
2025-05-15 11:25:00,193.77,193.88,193.41,193.86,55021.0,193.1439,193.2535,192.785,193.2336,55021.0
2025-05-15 11:30:00,193.9,194.0,193.62,193.62,48926.0,193.2734,193.3731,192.9943,192.9943,48926.0
2025-05-15 11:35:00,193.6,194.15,193.6,194.14,53347.0,192.9744,193.5226,192.9744,193.5127,53347.0
2025-05-15 11:40:00,194.14,194.32,194.09,194.25,47491.0,193.5127,193.6921,193.4628,193.6223,47491.0
2025-05-15 11:45:00,194.25,194.4,194.0,194.19,60401.0,193.6223,193.7718,193.3731,193.5625,60401.0
2025-05-15 11:50:00,194.18,194.52,193.92,194.46,98534.0,193.5525,193.8914,193.2934,193.8316,98534.0
2025-05-15 11:55:00,194.45,194.74,194.35,194.67,64921.0,193.8217,194.1107,193.722,194.041,64921.0
2025-05-15 12:00:00,194.67,195.24,194.63,195.08,77541.0,194.041,194.6091,194.0011,194.4496,77541.0
2025-05-15 12:05:00,195.08,195.61,194.96,195.6,65759.0,194.4496,194.9779,194.33,194.9679,65759.0
2025-05-15 12:10:00,195.6,195.67,195.34,195.46,70666.0,194.9679,195.0377,194.7088,194.8284,70666.0
2025-05-15 12:15:00,195.46,195.46,194.94,194.97,78965.0,194.8284,194.8284,194.3101,194.34,78965.0
2025-05-15 12:20:00,194.95,194.97,194.26,194.36,56663.0,194.32,194.34,193.6323,193.732,56663.0
2025-05-15 12:25:00,194.34,194.48,194.09,194.41,27111.0,193.712,193.8516,193.4628,193.7818,27111.0
2025-05-15 12:30:00,194.41,194.69,194.38,194.67,39496.0,193.7818,194.0609,193.7519,194.041,39496.0
2025-05-15 12:35:00,194.65,194.91,194.44,194.88,31185.0,194.021,194.2802,193.8117,194.2503,31185.0
2025-05-15 12:40:00,194.93,194.93,194.68,194.78,31865.0,194.3001,194.3001,194.0509,194.1506,31865.0
2025-05-15 12:45:00,194.82,194.96,194.77,194.9,38319.0,194.1905,194.33,194.1406,194.2702,38319.0
2025-05-15 12:50:00,194.89,194.91,194.61,194.71,23289.0,194.2602,194.2802,193.9811,194.0808,23289.0
2025-05-15 12:55:00,194.72,194.77,194.43,194.65,25084.0,194.0908,194.1406,193.8017,194.021,25084.0
2025-05-15 13:00:00,194.73,194.86,194.59,194.85,32414.0,194.1008,194.2303,193.9612,194.2204,32414.0
2025-05-15 13:05:00,194.89,195.0,194.56,194.64,31343.0,194.2602,194.3699,193.9313,194.011,31343.0
2025-05-15 13:10:00,194.64,194.73,194.58,194.61,35430.0,194.011,194.1008,193.9512,193.9811,35430.0
2025-05-15 13:15:00,194.62,194.72,194.55,194.69,31210.0,193.9911,194.0908,193.9213,194.0609,31210.0
2025-05-15 13:20:00,194.69,195.13,194.69,194.81,45972.0,194.0609,194.4995,194.0609,194.1805,45972.0
2025-05-15 13:25:00,194.81,195.14,194.81,194.96,49656.0,194.1805,194.5094,194.1805,194.33,49656.0
2025-05-15 13:30:00,194.94,195.1,194.63,194.98,30555.0,194.3101,194.4696,194.0011,194.3499,30555.0
2025-05-15 13:35:00,194.97,195.35,194.95,195.12,58641.0,194.34,194.7188,194.32,194.4895,58641.0
2025-05-15 13:40:00,195.16,195.49,194.99,195.37,24788.0,194.5294,194.8583,194.3599,194.7387,24788.0
2025-05-15 13:45:00,195.37,195.42,194.93,195.2,32974.0,194.7387,194.7885,194.3001,194.5692,32974.0
2025-05-15 13:50:00,195.13,195.9,195.13,195.78,37864.0,194.4995,195.267,194.4995,195.1474,37864.0
2025-05-15 13:55:00,195.78,195.87,195.63,195.7,64166.0,195.1474,195.2371,194.9978,195.0676,64166.0
2025-05-15 14:00:00,195.7,196.33,195.65,196.25,44735.0,195.0676,195.6956,195.0178,195.6158,44735.0
2025-05-15 14:05:00,196.25,196.31,195.91,196.06,33418.0,195.6158,195.6757,195.2769,195.4265,33418.0
2025-05-15 14:10:00,196.02,196.18,195.86,195.86,28460.0,195.3866,195.5461,195.2271,195.2271,28460.0
2025-05-15 14:15:00,195.86,196.25,195.75,196.03,26777.0,195.2271,195.6158,195.1175,195.3966,26777.0
2025-05-15 14:20:00,196.0,196.38,196.0,196.38,26876.0,195.3667,195.7454,195.3667,195.7454,26876.0
2025-05-15 14:25:00,196.34,196.46,196.15,196.26,28411.0,195.7056,195.8252,195.5162,195.6258,28411.0
2025-05-15 14:30:00,196.23,196.62,196.23,196.62,33831.0,195.5959,195.9846,195.5959,195.9846,33831.0
2025-05-15 14:35:00,196.56,196.66,196.43,196.54,31588.0,195.9248,196.0245,195.7953,195.9049,31588.0
2025-05-15 14:40:00,196.49,196.64,196.43,196.48,30780.0,195.8551,196.0046,195.7953,195.8451,30780.0
2025-05-15 14:45:00,196.48,196.78,196.4,196.71,43956.0,195.8451,196.1441,195.7654,196.0744,43956.0
2025-05-15 14:50:00,196.74,196.94,196.67,196.87,36278.0,196.1043,196.3036,196.0345,196.2338,36278.0
2025-05-15 14:55:00,196.87,197.28,196.85,197.07,81794.0,196.2338,196.6425,196.2139,196.4332,81794.0
2025-05-15 15:00:00,197.08,197.58,197.05,197.51,48286.0,196.4432,196.9415,196.4133,196.8718,48286.0
2025-05-15 15:05:00,197.51,197.82,197.12,197.16,37855.0,196.8718,197.1808,196.483,196.5229,37855.0
2025-05-15 15:10:00,197.14,197.24,196.92,196.95,33886.0,196.503,196.6026,196.2837,196.3136,33886.0
2025-05-15 15:15:00,196.95,197.2,196.84,197.07,57345.0,196.3136,196.5628,196.2039,196.4332,57345.0
2025-05-15 15:20:00,197.07,197.24,196.92,197.2,85624.0,196.4332,196.6026,196.2837,196.5628,85624.0
2025-05-15 15:25:00,197.2,197.2,196.82,196.85,66617.0,196.5628,196.5628,196.184,196.2139,66617.0
2025-05-15 15:30:00,196.9,197.32,196.9,196.97,72419.0,196.2637,196.6824,196.2637,196.3335,72419.0
2025-05-15 15:35:00,196.93,197.04,196.51,196.56,90176.0,196.2936,196.4033,195.875,195.9248,90176.0
2025-05-15 15:40:00,196.59,196.99,196.57,196.71,121253.0,195.9547,196.3535,195.9348,196.0744,121253.0
2025-05-15 15:45:00,196.69,196.78,196.43,196.5,116322.0,196.0544,196.1441,195.7953,195.865,116322.0
2025-05-15 15:50:00,196.5,197.01,196.45,196.75,206190.0,195.865,196.3734,195.8152,196.1142,206190.0
2025-05-15 15:55:00,196.72,197.51,196.63,197.5,542832.0,196.0843,196.8718,195.9946,196.8618,542832.0
2025-05-16 09:30:00,197.39,197.99,196.81,196.96,121543.0,196.7522,197.3502,196.174,196.3236,121543.0
2025-05-16 09:35:00,196.96,197.54,196.28,196.9,60437.0,196.3236,196.9017,195.6457,196.2637,60437.0
2025-05-16 09:40:00,196.88,197.14,196.48,196.88,39794.0,196.2438,196.503,195.8451,196.2438,39794.0
2025-05-16 09:45:00,196.85,197.17,196.61,196.64,44132.0,196.2139,196.5329,195.9747,196.0046,44132.0
2025-05-16 09:50:00,196.66,197.03,196.64,197.0,30379.0,196.0245,196.3933,196.0046,196.3634,30379.0
2025-05-16 09:55:00,197.0,197.69,196.59,197.67,40762.0,196.3634,197.0512,195.9547,197.0313,40762.0
2025-05-16 10:00:00,197.6,197.62,196.93,197.45,52092.0,196.9615,196.9814,196.2936,196.812,52092.0
2025-05-16 10:05:00,197.45,197.94,197.26,197.33,52931.0,196.812,197.3004,196.6226,196.6924,52931.0
2025-05-16 10:10:00,197.36,197.48,196.55,196.63,71537.0,196.7223,196.8419,195.9149,195.9946,71537.0
2025-05-16 10:15:00,196.56,197.21,196.41,197.19,57546.0,195.9248,196.5727,195.7753,196.5528,57546.0
2025-05-16 10:20:00,197.2,197.21,196.54,196.74,86838.0,196.5628,196.5727,195.9049,196.1043,86838.0
2025-05-16 10:25:00,196.74,197.1,196.35,196.38,45674.0,196.1043,196.4631,195.7155,195.7454,45674.0
2025-05-16 10:30:00,196.38,196.49,195.68,196.07,54478.0,195.7454,195.8551,195.0477,195.4364,54478.0
2025-05-16 10:35:00,196.05,196.26,195.77,196.09,59531.0,195.4165,195.6258,195.1374,195.4564,59531.0
2025-05-16 10:40:00,196.09,196.17,195.33,195.47,36696.0,195.4564,195.5361,194.6988,194.8384,36696.0
2025-05-16 10:45:00,195.45,196.08,195.43,195.99,30309.0,194.8184,195.4464,194.7985,195.3567,30309.0
2025-05-16 10:50:00,195.98,196.34,195.89,196.2,44438.0,195.3467,195.7056,195.257,195.566,44438.0
2025-05-16 10:55:00,196.25,196.78,196.2,196.78,51183.0,195.6158,196.1441,195.566,196.1441,51183.0
2025-05-16 11:00:00,196.78,197.35,196.67,197.15,61801.0,196.1441,196.7123,196.0345,196.5129,61801.0
2025-05-16 11:05:00,197.17,197.27,196.92,197.05,38708.0,196.5329,196.6325,196.2837,196.4133,38708.0
2025-05-16 11:10:00,197.05,197.68,197.05,197.18,41481.0,196.4133,197.0412,196.4133,196.5428,41481.0
2025-05-16 11:15:00,197.16,197.27,196.96,197.11,37333.0,196.5229,196.6325,196.3236,196.4731,37333.0
2025-05-16 11:20:00,197.15,197.42,197.0,197.35,46605.0,196.5129,196.7821,196.3634,196.7123,46605.0
2025-05-16 11:25:00,197.32,197.76,197.23,197.26,52246.0,196.6824,197.121,196.5927,196.6226,52246.0
2025-05-16 11:30:00,197.25,198.16,197.24,198.16,53638.0,196.6126,197.5197,196.6026,197.5197,53638.0
2025-05-16 11:35:00,198.09,198.27,197.68,198.01,49127.0,197.4499,197.6293,197.0412,197.3702,49127.0
2025-05-16 11:40:00,198.02,198.06,197.67,197.95,31318.0,197.3801,197.42,197.0313,197.3104,31318.0
2025-05-16 11:45:00,197.96,198.19,197.88,198.15,89732.0,197.3203,197.5496,197.2406,197.5097,89732.0
2025-05-16 11:50:00,198.15,198.45,198.04,198.38,51845.0,197.5097,197.8087,197.4001,197.739,51845.0
2025-05-16 11:55:00,198.31,198.58,197.97,197.99,26584.0,197.6692,197.9383,197.3303,197.3502,26584.0
2025-05-16 12:00:00,197.98,198.34,197.91,198.25,15837.0,197.3403,197.6991,197.2705,197.6094,15837.0
2025-05-16 12:05:00,198.25,198.55,198.19,198.55,27022.0,197.6094,197.9084,197.5496,197.9084,27022.0
2025-05-16 12:10:00,198.53,198.53,198.14,198.24,28764.0,197.8885,197.8885,197.4997,197.5994,28764.0
2025-05-16 12:15:00,198.25,198.32,197.87,197.9,24477.0,197.6094,197.6792,197.2306,197.2605,24477.0
2025-05-16 12:20:00,197.92,198.0,197.78,197.9,32937.0,197.2804,197.3602,197.1409,197.2605,32937.0
2025-05-16 12:25:00,197.93,198.1,197.8,198.0,42788.0,197.2904,197.4599,197.1608,197.3602,42788.0
2025-05-16 12:30:00,198.0,198.3,197.95,198.1,56001.0,197.3602,197.6592,197.3104,197.4599,56001.0
2025-05-16 12:35:00,198.13,198.37,197.96,197.96,33681.0,197.4898,197.729,197.3203,197.3203,33681.0
2025-05-16 12:40:00,197.96,198.26,197.92,198.02,33756.0,197.3203,197.6193,197.2804,197.3801,33756.0
2025-05-16 12:45:00,198.02,198.16,197.85,198.07,41862.0,197.3801,197.5197,197.2107,197.43,41862.0
2025-05-16 12:50:00,198.03,198.46,197.93,198.28,31214.0,197.3901,197.8187,197.2904,197.6393,31214.0
2025-05-16 12:55:00,198.36,198.54,198.19,198.53,55488.0,197.719,197.8984,197.5496,197.8885,55488.0
2025-05-16 13:00:00,198.53,198.6,198.2,198.5,42541.0,197.8885,197.9583,197.5595,197.8586,42541.0
2025-05-16 13:05:00,198.49,198.74,198.4,198.67,34833.0,197.8486,198.0978,197.7589,198.028,34833.0
2025-05-16 13:10:00,198.68,198.81,198.49,198.8,41234.0,198.038,198.1676,197.8486,198.1576,41234.0
2025-05-16 13:15:00,198.81,199.22,198.81,198.9,38660.0,198.1676,198.5762,198.1676,198.2573,38660.0
2025-05-16 13:20:00,198.9,198.95,198.62,198.77,29862.0,198.2573,198.3071,197.9782,198.1277,29862.0
2025-05-16 13:25:00,198.76,198.84,198.6,198.72,36566.0,198.1177,198.1975,197.9583,198.0779,36566.0
2025-05-16 13:30:00,198.8,198.9,198.63,198.9,43626.0,198.1576,198.2573,197.9882,198.2573,43626.0
2025-05-16 13:35:00,198.89,199.06,198.66,198.67,33569.0,198.2473,198.4168,198.0181,198.028,33569.0
2025-05-16 13:40:00,198.74,198.76,198.47,198.53,41453.0,198.0978,198.1177,197.8287,197.8885,41453.0
2025-05-16 13:45:00,198.56,198.79,198.41,198.48,45551.0,197.9184,198.1476,197.7689,197.8386,45551.0
2025-05-16 13:50:00,198.49,198.56,198.02,198.25,35718.0,197.8486,197.9184,197.3801,197.6094,35718.0
2025-05-16 13:55:00,198.25,198.25,198.01,198.16,32885.0,197.6094,197.6094,197.3702,197.5197,32885.0
2025-05-16 14:00:00,198.16,198.43,197.99,198.25,57842.0,197.5197,197.7888,197.3502,197.6094,57842.0
2025-05-16 14:05:00,198.2,198.3,197.95,198.15,32338.0,197.5595,197.6592,197.3104,197.5097,32338.0
2025-05-16 14:10:00,198.12,198.31,198.02,198.15,34332.0,197.4798,197.6692,197.3801,197.5097,34332.0
2025-05-16 14:15:00,198.15,198.25,198.03,198.23,42241.0,197.5097,197.6094,197.3901,197.5894,42241.0
2025-05-16 14:20:00,198.24,198.39,198.17,198.24,37071.0,197.5994,197.7489,197.5296,197.5994,37071.0
2025-05-16 14:25:00,198.23,198.24,197.96,198.08,35226.0,197.5894,197.5994,197.3203,197.4399,35226.0
2025-05-16 14:30:00,198.04,198.22,197.98,198.18,35372.0,197.4001,197.5795,197.3403,197.5396,35372.0
2025-05-16 14:35:00,198.19,198.19,197.7,198.07,98249.0,197.5496,197.5496,197.0612,197.43,98249.0
2025-05-16 14:40:00,198.04,198.42,197.97,198.39,63519.0,197.4001,197.7788,197.3303,197.7489,63519.0
2025-05-16 14:45:00,198.41,198.62,198.27,198.59,52654.0,197.7689,197.9782,197.6293,197.9483,52654.0
2025-05-16 14:50:00,198.58,198.72,198.45,198.55,58422.0,197.9383,198.0779,197.8087,197.9084,58422.0
2025-05-16 14:55:00,198.53,198.9,198.38,198.9,176631.0,197.8885,198.2573,197.739,198.2573,176631.0
2025-05-16 15:00:00,198.9,199.45,198.78,199.43,167985.0,198.2573,198.8055,198.1377,198.7856,167985.0
2025-05-16 15:05:00,199.45,199.47,198.9,198.97,83708.0,198.8055,198.8254,198.2573,198.3271,83708.0
2025-05-16 15:10:00,198.94,199.04,198.68,198.68,67421.0,198.2972,198.3968,198.038,198.038,67421.0
2025-05-16 15:15:00,198.7,198.77,198.33,198.5,56403.0,198.0579,198.1277,197.6891,197.8586,56403.0
2025-05-16 15:20:00,198.46,198.46,198.04,198.13,86714.0,197.8187,197.8187,197.4001,197.4898,86714.0
2025-05-16 15:25:00,198.13,198.24,197.94,198.1,76132.0,197.4898,197.5994,197.3004,197.4599,76132.0
2025-05-16 15:30:00,198.16,198.67,198.07,198.63,88425.0,197.5197,198.028,197.43,197.9882,88425.0
2025-05-16 15:35:00,198.68,198.84,198.54,198.71,116718.0,198.038,198.1975,197.8984,198.0679,116718.0
2025-05-16 15:40:00,198.73,198.94,198.49,198.55,116697.0,198.0878,198.2972,197.8486,197.9084,116697.0
2025-05-16 15:45:00,198.53,198.95,198.35,198.49,135689.0,197.8885,198.3071,197.7091,197.8486,135689.0
2025-05-16 15:50:00,198.56,199.0,197.68,197.83,329453.0,197.9184,198.357,197.0412,197.1907,329453.0
2025-05-16 15:55:00,197.88,198.29,196.24,197.24,1605949.0,197.2406,197.6493,195.6059,196.6026,1605949.0
2025-05-19 09:30:00,195.79,196.01,194.5,195.71,129661.0,195.1573,195.3766,193.8715,195.0776,129661.0
2025-05-19 09:35:00,195.71,196.28,195.36,196.06,56308.0,195.0776,195.6457,194.7287,195.4265,56308.0
2025-05-19 09:40:00,196.06,198.62,195.95,198.12,320418.0,195.4265,197.9782,195.3168,197.4798,320418.0
2025-05-19 09:45:00,198.01,198.88,197.75,198.69,111225.0,197.3702,198.2373,197.111,198.048,111225.0
2025-05-19 09:50:00,198.6,199.57,198.36,199.45,69986.0,197.9583,198.9251,197.719,198.8055,69986.0
2025-05-19 09:55:00,199.3,199.59,198.89,199.02,62491.0,198.656,198.9451,198.2473,198.3769,62491.0
2025-05-19 10:00:00,199.02,199.77,199.01,199.44,51616.0,198.3769,199.1245,198.3669,198.7955,51616.0
2025-05-19 10:05:00,199.36,199.54,198.95,199.22,55420.0,198.7158,198.8952,198.3071,198.5762,55420.0
2025-05-19 10:10:00,199.01,199.57,199.01,199.19,52645.0,198.3669,198.9251,198.3669,198.5463,52645.0
2025-05-19 10:15:00,199.25,199.54,198.73,198.76,40462.0,198.6062,198.8952,198.0878,198.1177,40462.0
2025-05-19 10:20:00,198.74,198.86,198.46,198.6,23902.0,198.0978,198.2174,197.8187,197.9583,23902.0
2025-05-19 10:25:00,198.59,198.59,198.0,198.29,64348.0,197.9483,197.9483,197.3602,197.6493,64348.0
2025-05-19 10:30:00,198.27,198.62,198.01,198.59,41961.0,197.6293,197.9782,197.3702,197.9483,41961.0
2025-05-19 10:35:00,198.5,199.22,198.45,199.08,47102.0,197.8586,198.5762,197.8087,198.4367,47102.0
2025-05-19 10:40:00,198.98,199.15,198.61,198.66,30356.0,198.337,198.5065,197.9682,198.0181,30356.0
2025-05-19 10:45:00,198.66,198.88,198.61,198.66,24029.0,198.0181,198.2373,197.9682,198.0181,24029.0
2025-05-19 10:50:00,198.66,199.03,198.66,198.83,30223.0,198.0181,198.3869,198.0181,198.1875,30223.0
2025-05-19 10:55:00,198.89,198.9,198.67,198.85,24790.0,198.2473,198.2573,198.028,198.2074,24790.0
2025-05-19 11:00:00,198.89,199.53,198.89,199.46,48586.0,198.2473,198.8852,198.2473,198.8155,48586.0
2025-05-19 11:05:00,199.47,199.75,199.32,199.69,28078.0,198.8254,199.1045,198.6759,199.0447,28078.0
2025-05-19 11:10:00,199.69,199.82,198.94,199.03,50554.0,199.0447,199.1743,198.2972,198.3869,50554.0
2025-05-19 11:15:00,198.96,199.18,198.88,199.15,68331.0,198.3171,198.5364,198.2373,198.5065,68331.0
2025-05-19 11:20:00,199.12,199.34,199.01,199.18,18183.0,198.4766,198.6959,198.3669,198.5364,18183.0
2025-05-19 11:25:00,199.21,199.27,199.0,199.11,27485.0,198.5663,198.6261,198.357,198.4666,27485.0
2025-05-19 11:30:00,199.11,199.5,199.03,199.23,31364.0,198.4666,198.8553,198.3869,198.5862,31364.0
2025-05-19 11:35:00,199.23,199.54,199.2,199.49,12577.0,198.5862,198.8952,198.5563,198.8454,12577.0
2025-05-19 11:40:00,199.54,199.76,199.54,199.66,19445.0,198.8952,199.1145,198.8952,199.0148,19445.0
2025-05-19 11:45:00,199.66,199.83,199.31,199.33,23070.0,199.0148,199.1843,198.666,198.6859,23070.0
2025-05-19 11:50:00,199.33,199.35,199.14,199.19,14113.0,198.6859,198.7058,198.4965,198.5463,14113.0
2025-05-19 11:55:00,199.2,199.35,199.15,199.27,15353.0,198.5563,198.7058,198.5065,198.6261,15353.0
2025-05-19 12:00:00,199.25,199.56,199.25,199.52,12133.0,198.6062,198.9151,198.6062,198.8753,12133.0
2025-05-19 12:05:00,199.5,199.58,199.24,199.24,28316.0,198.8553,198.9351,198.5962,198.5962,28316.0
2025-05-19 12:10:00,199.27,199.51,199.26,199.42,12933.0,198.6261,198.8653,198.6161,198.7756,12933.0
2025-05-19 12:15:00,199.44,199.62,199.28,199.28,14030.0,198.7955,198.975,198.6361,198.6361,14030.0
2025-05-19 12:20:00,199.3,199.62,199.3,199.61,18594.0,198.656,198.975,198.656,198.965,18594.0
2025-05-19 12:25:00,199.56,200.0,199.56,199.9,24159.0,198.9151,199.3537,198.9151,199.254,24159.0
2025-05-19 12:30:00,199.86,199.98,199.63,199.92,19201.0,199.2142,199.3338,198.9849,199.274,19201.0
2025-05-19 12:35:00,199.9,199.95,199.6,199.8,33681.0,199.254,199.3039,198.955,199.1544,33681.0
2025-05-19 12:40:00,199.87,199.91,199.56,199.63,24159.0,199.2241,199.264,198.9151,198.9849,24159.0
2025-05-19 12:45:00,199.64,199.7,199.33,199.46,14290.0,198.9949,199.0547,198.6859,198.8155,14290.0
2025-05-19 12:50:00,199.45,199.59,199.44,199.49,12711.0,198.8055,198.9451,198.7955,198.8454,12711.0
2025-05-19 12:55:00,199.47,199.5,199.26,199.43,18915.0,198.8254,198.8553,198.6161,198.7856,18915.0
2025-05-19 13:00:00,199.43,199.64,199.35,199.63,17617.0,198.7856,198.9949,198.7058,198.9849,17617.0
2025-05-19 13:05:00,199.63,199.87,199.6,199.84,20112.0,198.9849,199.2241,198.955,199.1942,20112.0
2025-05-19 13:10:00,199.85,199.89,199.71,199.75,16884.0,199.2042,199.2441,199.0647,199.1045,16884.0
2025-05-19 13:15:00,199.75,199.75,199.45,199.63,27962.0,199.1045,199.1045,198.8055,198.9849,27962.0
2025-05-19 13:20:00,199.59,199.62,199.23,199.42,26932.0,198.9451,198.975,198.5862,198.7756,26932.0
2025-05-19 13:25:00,199.42,199.62,199.37,199.42,12995.0,198.7756,198.975,198.7258,198.7756,12995.0
2025-05-19 13:30:00,199.4,199.42,199.03,199.37,24737.0,198.7557,198.7756,198.3869,198.7258,24737.0
2025-05-19 13:35:00,199.37,199.37,199.11,199.23,26778.0,198.7258,198.7258,198.4666,198.5862,26778.0
2025-05-19 13:40:00,199.23,199.25,199.02,199.03,29442.0,198.5862,198.6062,198.3769,198.3869,29442.0
2025-05-19 13:45:00,199.04,199.08,198.56,198.74,56280.0,198.3968,198.4367,197.9184,198.0978,56280.0
2025-05-19 13:50:00,198.7,198.74,198.5,198.59,30704.0,198.0579,198.0978,197.8586,197.9483,30704.0
2025-05-19 13:55:00,198.48,198.52,198.19,198.38,22061.0,197.8386,197.8785,197.5496,197.739,22061.0
2025-05-19 14:00:00,198.44,198.64,198.35,198.64,28200.0,197.7988,197.9981,197.7091,197.9981,28200.0
2025-05-19 14:05:00,198.59,198.63,198.42,198.5,18222.0,197.9483,197.9882,197.7788,197.8586,18222.0
2025-05-19 14:10:00,198.5,198.5,198.04,198.14,35095.0,197.8586,197.8586,197.4001,197.4997,35095.0
2025-05-19 14:15:00,198.21,198.21,197.87,198.05,21543.0,197.5695,197.5695,197.2306,197.41,21543.0
2025-05-19 14:20:00,198.06,198.1,197.82,197.94,20044.0,197.42,197.4599,197.1808,197.3004,20044.0
2025-05-19 14:25:00,197.9,198.12,197.89,197.94,16310.0,197.2605,197.4798,197.2505,197.3004,16310.0
2025-05-19 14:30:00,197.94,198.0,197.8,197.94,24656.0,197.3004,197.3602,197.1608,197.3004,24656.0
2025-05-19 14:35:00,197.94,198.12,197.93,198.11,17597.0,197.3004,197.4798,197.2904,197.4698,17597.0
2025-05-19 14:40:00,198.08,198.09,197.86,197.86,23293.0,197.4399,197.4499,197.2206,197.2206,23293.0
2025-05-19 14:45:00,197.92,197.94,197.78,197.89,24798.0,197.2804,197.3004,197.1409,197.2505,24798.0
2025-05-19 14:50:00,197.91,198.0,197.88,197.99,19830.0,197.2705,197.3602,197.2406,197.3502,19830.0
2025-05-19 14:55:00,197.98,198.24,197.97,198.17,21410.0,197.3403,197.5994,197.3303,197.5296,21410.0
2025-05-19 15:00:00,198.14,198.25,197.85,197.89,36187.0,197.4997,197.6094,197.2107,197.2505,36187.0
2025-05-19 15:05:00,197.88,197.88,197.56,197.57,25214.0,197.2406,197.2406,196.9216,196.9316,25214.0
2025-05-19 15:10:00,197.6,197.72,197.45,197.58,34739.0,196.9615,197.0811,196.812,196.9415,34739.0
2025-05-19 15:15:00,197.58,197.6,197.33,197.48,33718.0,196.9415,196.9615,196.6924,196.8419,33718.0
2025-05-19 15:20:00,197.48,197.69,197.47,197.51,37948.0,196.8419,197.0512,196.8319,196.8718,37948.0
2025-05-19 15:25:00,197.51,197.56,197.24,197.39,34642.0,196.8718,196.9216,196.6026,196.7522,34642.0
2025-05-19 15:30:00,197.35,197.35,197.16,197.21,41554.0,196.7123,196.7123,196.5229,196.5727,41554.0
2025-05-19 15:35:00,197.2,197.26,197.03,197.16,58779.0,196.5628,196.6226,196.3933,196.5229,58779.0
2025-05-19 15:40:00,197.17,197.17,196.9,197.05,66054.0,196.5329,196.5329,196.2637,196.4133,66054.0
2025-05-19 15:45:00,197.01,197.51,197.01,197.39,73808.0,196.3734,196.8718,196.3734,196.7522,73808.0
2025-05-19 15:50:00,197.41,197.57,197.34,197.42,94935.0,196.7721,196.9316,196.7023,196.7821,94935.0
2025-05-19 15:55:00,197.36,197.72,197.27,197.45,251923.0,196.7223,197.0811,196.6325,196.812,251923.0
2025-05-20 09:30:00,196.36,197.79,196.36,197.61,85755.0,195.7255,197.1509,195.7255,196.9714,85755.0
2025-05-20 09:35:00,197.45,197.6,197.01,197.13,28966.0,196.812,196.9615,196.3734,196.493,28966.0
2025-05-20 09:40:00,197.13,197.17,196.6,196.74,45798.0,196.493,196.5329,195.9647,196.1043,45798.0
2025-05-20 09:45:00,196.85,196.91,196.4,196.46,19214.0,196.2139,196.2737,195.7654,195.8252,19214.0
2025-05-20 09:50:00,196.43,196.71,196.2,196.64,18001.0,195.7953,196.0744,195.566,196.0046,18001.0
2025-05-20 09:55:00,196.7,196.85,196.36,196.37,22531.0,196.0644,196.2139,195.7255,195.7355,22531.0
2025-05-20 10:00:00,196.36,197.11,196.25,197.0,30052.0,195.7255,196.4731,195.6158,196.3634,30052.0
2025-05-20 10:05:00,197.06,197.53,196.99,197.24,23297.0,196.4232,196.8917,196.3535,196.6026,23297.0
2025-05-20 10:10:00,197.24,197.44,196.94,197.33,18550.0,196.6026,196.802,196.3036,196.6924,18550.0
2025-05-20 10:15:00,197.34,197.57,197.2,197.53,18928.0,196.7023,196.9316,196.5628,196.8917,18928.0
2025-05-20 10:20:00,197.47,197.79,197.46,197.56,29888.0,196.8319,197.1509,196.8219,196.9216,29888.0
2025-05-20 10:25:00,197.55,197.77,197.35,197.35,32434.0,196.9116,197.1309,196.7123,196.7123,32434.0
2025-05-20 10:30:00,197.36,197.47,197.03,197.11,21323.0,196.7223,196.8319,196.3933,196.4731,21323.0
2025-05-20 10:35:00,197.15,197.44,196.99,197.43,20362.0,196.5129,196.802,196.3535,196.792,20362.0
2025-05-20 10:40:00,197.44,197.53,197.27,197.47,16661.0,196.802,196.8917,196.6325,196.8319,16661.0
2025-05-20 10:45:00,197.5,197.56,197.23,197.29,18606.0,196.8618,196.9216,196.5927,196.6525,18606.0
2025-05-20 10:50:00,197.18,197.29,196.98,197.06,18993.0,196.5428,196.6525,196.3435,196.4232,18993.0
2025-05-20 10:55:00,197.06,197.06,196.6,196.65,25700.0,196.4232,196.4232,195.9647,196.0146,25700.0
2025-05-20 11:00:00,196.59,196.67,196.46,196.51,40804.0,195.9547,196.0345,195.8252,195.875,40804.0
2025-05-20 11:05:00,196.49,196.54,196.37,196.45,15580.0,195.8551,195.9049,195.7355,195.8152,15580.0
2025-05-20 11:10:00,196.45,196.54,196.25,196.32,50847.0,195.8152,195.9049,195.6158,195.6856,50847.0
2025-05-20 11:15:00,196.34,196.34,196.04,196.04,22020.0,195.7056,195.7056,195.4065,195.4065,22020.0
2025-05-20 11:20:00,196.07,196.5,196.07,196.27,57650.0,195.4364,195.865,195.4364,195.6358,57650.0
2025-05-20 11:25:00,196.27,196.63,196.23,196.56,32096.0,195.6358,195.9946,195.5959,195.9248,32096.0
2025-05-20 11:30:00,196.56,196.7,196.44,196.45,13765.0,195.9248,196.0644,195.8052,195.8152,13765.0
2025-05-20 11:35:00,196.49,196.57,196.35,196.53,26256.0,195.8551,195.9348,195.7155,195.8949,26256.0
2025-05-20 11:40:00,196.53,196.56,196.3,196.39,24003.0,195.8949,195.9248,195.6657,195.7554,24003.0
2025-05-20 11:45:00,196.4,196.75,196.34,196.47,42537.0,195.7654,196.1142,195.7056,195.8351,42537.0
2025-05-20 11:50:00,196.47,196.53,196.3,196.34,14127.0,195.8351,195.8949,195.6657,195.7056,14127.0
2025-05-20 11:55:00,196.35,196.45,196.09,196.13,20216.0,195.7155,195.8152,195.4564,195.4962,20216.0
2025-05-20 12:00:00,196.13,196.15,195.76,195.86,30798.0,195.4962,195.5162,195.1274,195.2271,30798.0
2025-05-20 12:05:00,195.86,195.87,195.73,195.87,8028.0,195.2271,195.2371,195.0975,195.2371,8028.0
2025-05-20 12:10:00,195.85,195.92,195.7,195.87,19343.0,195.2171,195.2869,195.0676,195.2371,19343.0
2025-05-20 12:15:00,195.87,195.92,195.69,195.85,35013.0,195.2371,195.2869,195.0577,195.2171,35013.0
2025-05-20 12:20:00,195.85,195.86,195.67,195.71,16634.0,195.2171,195.2271,195.0377,195.0776,16634.0
2025-05-20 12:25:00,195.71,195.82,195.65,195.72,21767.0,195.0776,195.1872,195.0178,195.0876,21767.0
2025-05-20 12:30:00,195.75,195.86,195.69,195.69,22072.0,195.1175,195.2271,195.0577,195.0577,22072.0
2025-05-20 12:35:00,195.7,195.72,195.56,195.67,14380.0,195.0676,195.0876,194.9281,195.0377,14380.0
2025-05-20 12:40:00,195.67,195.69,195.57,195.67,16627.0,195.0377,195.0577,194.938,195.0377,16627.0
2025-05-20 12:45:00,195.7,195.76,195.55,195.71,17751.0,195.0676,195.1274,194.9181,195.0776,17751.0
2025-05-20 12:50:00,195.7,195.77,195.62,195.72,13077.0,195.0676,195.1374,194.9879,195.0876,13077.0
2025-05-20 12:55:00,195.73,195.84,195.71,195.75,15069.0,195.0975,195.2072,195.0776,195.1175,15069.0
2025-05-20 13:00:00,195.71,195.83,195.71,195.77,21015.0,195.0776,195.1972,195.0776,195.1374,21015.0
2025-05-20 13:05:00,195.77,195.83,195.71,195.75,6874.0,195.1374,195.1972,195.0776,195.1175,6874.0
2025-05-20 13:10:00,195.78,195.83,195.7,195.8,23757.0,195.1474,195.1972,195.0676,195.1673,23757.0
2025-05-20 13:15:00,195.8,195.83,195.71,195.74,16471.0,195.1673,195.1972,195.0776,195.1075,16471.0
2025-05-20 13:20:00,195.71,195.76,195.66,195.7,12909.0,195.0776,195.1274,195.0278,195.0676,12909.0
2025-05-20 13:25:00,195.69,195.83,195.68,195.77,21255.0,195.0577,195.1972,195.0477,195.1374,21255.0
2025-05-20 13:30:00,195.8,195.84,195.61,195.67,22442.0,195.1673,195.2072,194.9779,195.0377,22442.0
2025-05-20 13:35:00,195.67,195.84,195.59,195.83,36859.0,195.0377,195.2072,194.958,195.1972,36859.0
2025-05-20 13:40:00,195.81,196.29,195.78,196.27,17624.0,195.1773,195.6557,195.1474,195.6358,17624.0
2025-05-20 13:45:00,196.3,196.53,196.26,196.44,30160.0,195.6657,195.8949,195.6258,195.8052,30160.0
2025-05-20 13:50:00,196.44,196.56,196.3,196.48,29279.0,195.8052,195.9248,195.6657,195.8451,29279.0
2025-05-20 13:55:00,196.49,196.66,196.42,196.5,12624.0,195.8551,196.0245,195.7853,195.865,12624.0
2025-05-20 14:00:00,196.47,196.76,196.47,196.64,18453.0,195.8351,196.1242,195.8351,196.0046,18453.0
2025-05-20 14:05:00,196.62,196.67,196.53,196.55,14858.0,195.9846,196.0345,195.8949,195.9149,14858.0
2025-05-20 14:10:00,196.55,196.6,196.47,196.51,13705.0,195.9149,195.9647,195.8351,195.875,13705.0
2025-05-20 14:15:00,196.51,196.53,196.13,196.13,41885.0,195.875,195.8949,195.4962,195.4962,41885.0
2025-05-20 14:20:00,196.1,196.1,195.56,195.78,31944.0,195.4663,195.4663,194.9281,195.1474,31944.0
2025-05-20 14:25:00,195.73,195.85,195.3,195.31,25879.0,195.0975,195.2171,194.6689,194.6789,25879.0
2025-05-20 14:30:00,195.26,195.3,195.06,195.17,25707.0,194.629,194.6689,194.4297,194.5393,25707.0
2025-05-20 14:35:00,195.18,195.55,195.16,195.47,62595.0,194.5493,194.9181,194.5294,194.8384,62595.0
2025-05-20 14:40:00,195.44,195.49,195.2,195.35,21750.0,194.8085,194.8583,194.5692,194.7188,21750.0
2025-05-20 14:45:00,195.36,195.4,195.26,195.26,10784.0,194.7287,194.7686,194.629,194.629,10784.0
2025-05-20 14:50:00,195.29,195.39,195.2,195.31,16179.0,194.6589,194.7586,194.5692,194.6789,16179.0
2025-05-20 14:55:00,195.33,195.48,195.3,195.38,12024.0,194.6988,194.8483,194.6689,194.7487,12024.0
2025-05-20 15:00:00,195.36,195.36,194.79,194.8,59613.0,194.7287,194.7287,194.1606,194.1705,59613.0
2025-05-20 15:05:00,194.84,195.12,194.75,195.11,27935.0,194.2104,194.4895,194.1207,194.4795,27935.0
2025-05-20 15:10:00,195.13,195.31,195.04,195.27,19085.0,194.4995,194.6789,194.4098,194.639,19085.0
2025-05-20 15:15:00,195.31,195.36,195.16,195.34,20479.0,194.6789,194.7287,194.5294,194.7088,20479.0
2025-05-20 15:20:00,195.34,195.49,195.33,195.34,23922.0,194.7088,194.8583,194.6988,194.7088,23922.0
2025-05-20 15:25:00,195.33,195.5,195.27,195.37,26200.0,194.6988,194.8683,194.639,194.7387,26200.0
2025-05-20 15:30:00,195.41,195.63,195.39,195.59,35216.0,194.7786,194.9978,194.7586,194.958,35216.0
2025-05-20 15:35:00,195.6,195.84,195.6,195.83,32260.0,194.9679,195.2072,194.9679,195.1972,32260.0
2025-05-20 15:40:00,195.85,196.02,195.83,195.95,23461.0,195.2171,195.3866,195.1972,195.3168,23461.0
2025-05-20 15:45:00,195.96,196.28,195.96,196.07,46367.0,195.3268,195.6457,195.3268,195.4364,46367.0
2025-05-20 15:50:00,196.07,196.39,195.97,196.25,68152.0,195.4364,195.7554,195.3367,195.6158,68152.0
2025-05-20 15:55:00,196.27,196.28,195.82,195.97,200612.0,195.6358,195.6457,195.1872,195.3367,200612.0
2025-05-21 09:30:00,195.0,195.0,193.84,194.12,85244.0,194.3699,194.3699,193.2136,193.4927,85244.0
2025-05-21 09:35:00,194.14,194.41,193.84,194.06,18338.0,193.5127,193.7818,193.2136,193.4329,18338.0
2025-05-21 09:40:00,194.08,194.43,193.85,193.93,23823.0,193.4529,193.8017,193.2236,193.3033,23823.0
2025-05-21 09:45:00,193.93,194.0,193.43,193.77,90758.0,193.3033,193.3731,192.805,193.1439,90758.0
2025-05-21 09:50:00,193.76,194.21,193.72,194.08,18847.0,193.1339,193.5824,193.094,193.4529,18847.0
2025-05-21 09:55:00,194.09,194.31,193.97,194.04,22736.0,193.4628,193.6821,193.3432,193.413,22736.0
2025-05-21 10:00:00,194.04,194.56,193.98,194.25,18548.0,193.413,193.9313,193.3532,193.6223,18548.0
2025-05-21 10:05:00,194.21,194.36,193.91,193.92,15927.0,193.5824,193.732,193.2834,193.2934,15927.0
2025-05-21 10:10:00,193.87,193.9,193.4,193.45,39939.0,193.2435,193.2734,192.7751,192.8249,39939.0
2025-05-21 10:15:00,193.5,193.59,193.2,193.42,65949.0,192.8747,192.9644,192.5757,192.795,65949.0
2025-05-21 10:20:00,193.4,193.71,193.39,193.4,43148.0,192.7751,193.0841,192.7651,192.7751,43148.0
2025-05-21 10:25:00,193.35,193.38,192.84,192.86,16254.0,192.7252,192.7551,192.2169,192.2368,16254.0
2025-05-21 10:30:00,192.9,192.95,192.31,192.37,26250.0,192.2767,192.3265,191.6886,191.7484,26250.0
2025-05-21 10:35:00,192.35,192.77,192.28,192.7,106976.0,191.7284,192.1471,191.6587,192.0773,106976.0
2025-05-21 10:40:00,192.7,193.01,192.65,192.75,44534.0,192.0773,192.3863,192.0275,192.1272,44534.0
2025-05-21 10:45:00,192.75,192.96,192.54,192.83,17969.0,192.1272,192.3365,191.9178,192.2069,17969.0
2025-05-21 10:50:00,192.83,193.04,192.69,192.8,40789.0,192.2069,192.4162,192.0673,192.177,40789.0
2025-05-21 10:55:00,192.85,193.22,192.78,193.21,22814.0,192.2268,192.5956,192.1571,192.5857,22814.0
2025-05-21 11:00:00,193.11,193.24,193.05,193.14,12468.0,192.486,192.6156,192.4262,192.5159,12468.0
2025-05-21 11:05:00,193.15,193.72,193.15,193.72,10205.0,192.5259,193.094,192.5259,193.094,10205.0
2025-05-21 11:10:00,193.7,193.79,193.52,193.79,13354.0,193.0741,193.1638,192.8947,193.1638,13354.0
2025-05-21 11:15:00,193.81,193.85,193.26,193.28,19597.0,193.1837,193.2236,192.6355,192.6554,19597.0
2025-05-21 11:20:00,193.27,193.29,192.96,193.12,28164.0,192.6455,192.6654,192.3365,192.496,28164.0
2025-05-21 11:25:00,193.11,193.11,192.77,192.81,8172.0,192.486,192.486,192.1471,192.187,8172.0
2025-05-21 11:30:00,192.82,192.99,192.77,192.86,25127.0,192.1969,192.3664,192.1471,192.2368,25127.0
2025-05-21 11:35:00,192.86,192.94,192.65,192.77,16203.0,192.2368,192.3165,192.0275,192.1471,16203.0
2025-05-21 11:40:00,192.72,192.88,192.56,192.61,11755.0,192.0973,192.2567,191.9378,191.9876,11755.0
2025-05-21 11:45:00,192.57,192.72,192.51,192.61,15228.0,191.9477,192.0973,191.8879,191.9876,15228.0
2025-05-21 11:50:00,192.58,192.72,192.39,192.71,21651.0,191.9577,192.0973,191.7683,192.0873,21651.0
2025-05-21 11:55:00,192.73,192.85,192.56,192.69,31513.0,192.1072,192.2268,191.9378,192.0673,31513.0
2025-05-21 12:00:00,192.68,192.76,192.63,192.66,8502.0,192.0574,192.1371,192.0075,192.0374,8502.0
2025-05-21 12:05:00,192.62,192.82,192.54,192.81,13923.0,191.9976,192.1969,191.9178,192.187,13923.0
2025-05-21 12:10:00,192.78,192.88,192.72,192.78,19254.0,192.1571,192.2567,192.0973,192.1571,19254.0
2025-05-21 12:15:00,192.82,193.33,192.78,193.22,41840.0,192.1969,192.7053,192.1571,192.5956,41840.0
2025-05-21 12:20:00,193.28,193.28,192.84,192.92,24308.0,192.6554,192.6554,192.2169,192.2966,24308.0
2025-05-21 12:25:00,192.9,193.0,192.75,192.85,12924.0,192.2767,192.3763,192.1272,192.2268,12924.0
2025-05-21 12:30:00,192.81,192.99,192.81,192.92,9709.0,192.187,192.3664,192.187,192.2966,9709.0
2025-05-21 12:35:00,192.94,193.0,192.74,192.77,13487.0,192.3165,192.3763,192.1172,192.1471,13487.0
2025-05-21 12:40:00,192.77,192.82,192.6,192.71,29601.0,192.1471,192.1969,191.9776,192.0873,29601.0
2025-05-21 12:45:00,192.71,192.73,192.57,192.71,14447.0,192.0873,192.1072,191.9477,192.0873,14447.0
2025-05-21 12:50:00,192.68,192.93,192.63,192.9,20567.0,192.0574,192.3066,192.0075,192.2767,20567.0
2025-05-21 12:55:00,192.91,192.91,192.48,192.5,19415.0,192.2866,192.2866,191.858,191.878,19415.0
2025-05-21 13:00:00,192.57,192.71,192.44,192.67,15649.0,191.9477,192.0873,191.8182,192.0474,15649.0
2025-05-21 13:05:00,192.61,192.79,192.26,192.31,20554.0,191.9876,192.167,191.6387,191.6886,20554.0
2025-05-21 13:10:00,192.25,192.25,191.91,191.92,21451.0,191.6288,191.6288,191.2899,191.2998,21451.0
2025-05-21 13:15:00,191.92,191.98,191.07,191.23,30537.0,191.2998,191.3596,190.4526,190.6121,30537.0
2025-05-21 13:20:00,191.23,191.23,190.33,190.43,35526.0,190.6121,190.6121,189.715,189.8147,35526.0
2025-05-21 13:25:00,190.37,190.53,189.78,189.87,54602.0,189.7548,189.9143,189.1668,189.2565,54602.0
2025-05-21 13:30:00,189.79,190.56,189.36,190.48,45275.0,189.1767,189.9442,188.7481,189.8645,45275.0
2025-05-21 13:35:00,190.47,191.22,190.23,191.22,15852.0,189.8545,190.6021,189.6153,190.6021,15852.0
2025-05-21 13:40:00,191.14,191.18,190.72,190.78,40637.0,190.5224,190.5622,190.1037,190.1635,40637.0
2025-05-21 13:45:00,190.75,191.29,190.65,191.05,17561.0,190.1336,190.6719,190.0339,190.4326,17561.0
2025-05-21 13:50:00,191.01,191.23,190.54,190.8,17318.0,190.3928,190.6121,189.9243,190.1835,17318.0
2025-05-21 13:55:00,190.77,190.89,190.58,190.76,10714.0,190.1536,190.2732,189.9642,190.1436,10714.0
2025-05-21 14:00:00,190.86,190.86,190.38,190.45,17291.0,190.2433,190.2433,189.7648,189.8346,17291.0
2025-05-21 14:05:00,190.48,191.0,190.42,190.91,25406.0,189.8645,190.3828,189.8047,190.2931,25406.0
2025-05-21 14:10:00,190.91,190.93,190.25,190.43,9851.0,190.2931,190.313,189.6352,189.8147,9851.0
2025-05-21 14:15:00,190.4,190.59,190.23,190.23,12517.0,189.7847,189.9741,189.6153,189.6153,12517.0
2025-05-21 14:20:00,190.18,190.21,189.93,190.15,13223.0,189.5655,189.5954,189.3163,189.5356,13223.0
2025-05-21 14:25:00,190.16,190.44,190.16,190.26,10794.0,189.5455,189.8246,189.5455,189.6452,10794.0
2025-05-21 14:30:00,190.21,190.46,190.16,190.46,12395.0,189.5954,189.8446,189.5455,189.8446,12395.0
2025-05-21 14:35:00,190.51,190.55,190.09,190.22,22672.0,189.8944,189.9343,189.4757,189.6053,22672.0
2025-05-21 14:40:00,190.25,190.45,190.2,190.33,9889.0,189.6352,189.8346,189.5854,189.715,9889.0
2025-05-21 14:45:00,190.28,190.42,189.79,189.88,16763.0,189.6651,189.8047,189.1767,189.2664,16763.0
2025-05-21 14:50:00,189.88,190.0,189.75,189.87,13605.0,189.2664,189.386,189.1368,189.2565,13605.0
2025-05-21 14:55:00,189.79,189.79,189.4,189.41,30722.0,189.1767,189.1767,188.788,188.7979,30722.0
2025-05-21 15:00:00,189.44,189.49,189.17,189.18,46947.0,188.8279,188.8777,188.5587,188.5687,46947.0
2025-05-21 15:05:00,189.17,189.35,188.58,188.62,55448.0,188.5587,188.7381,187.9706,188.0105,55448.0
2025-05-21 15:10:00,188.57,188.94,188.3,188.94,70734.0,187.9607,188.3295,187.6915,188.3295,70734.0
2025-05-21 15:15:00,188.85,188.94,188.44,188.59,51464.0,188.2398,188.3295,187.8311,187.9806,51464.0
2025-05-21 15:20:00,188.59,188.73,188.05,188.12,54776.0,187.9806,188.1201,187.4423,187.5121,54776.0
2025-05-21 15:25:00,188.1,188.16,187.85,187.97,90582.0,187.4922,187.552,187.243,187.3626,90582.0
2025-05-21 15:30:00,188.0,188.4,187.96,188.34,75446.0,187.3925,187.7912,187.3526,187.7314,75446.0
2025-05-21 15:35:00,188.34,188.63,188.13,188.62,103772.0,187.7314,188.0205,187.5221,188.0105,103772.0
2025-05-21 15:40:00,188.57,188.74,188.4,188.59,64037.0,187.9607,188.1301,187.7912,187.9806,64037.0
2025-05-21 15:45:00,188.58,188.84,188.06,188.1,113189.0,187.9706,188.2298,187.4523,187.4922,113189.0
2025-05-21 15:50:00,188.1,188.25,187.41,187.5,206748.0,187.4922,187.6417,186.8044,186.8941,206748.0
2025-05-21 15:55:00,187.6,187.61,186.79,186.88,666625.0,186.9938,187.0038,186.1864,186.2761,666625.0
2025-05-22 09:30:00,186.88,187.45,186.53,186.66,57068.0,186.2761,186.8443,185.9273,186.0568,57068.0
2025-05-22 09:35:00,186.78,186.91,186.23,186.43,28342.0,186.1764,186.306,185.6282,185.8276,28342.0
2025-05-22 09:40:00,186.39,187.05,186.24,186.61,41615.0,185.7877,186.4456,185.6382,186.007,41615.0
2025-05-22 09:45:00,186.66,186.92,186.11,186.47,45288.0,186.0568,186.316,185.5086,185.8674,45288.0
2025-05-22 09:50:00,186.45,187.0,186.28,186.88,42255.0,185.8475,186.3957,185.6781,186.2761,42255.0
2025-05-22 09:55:00,186.89,187.1,186.79,187.07,43750.0,186.2861,186.4954,186.1864,186.4655,43750.0
2025-05-22 10:00:00,187.04,187.27,186.94,187.17,36011.0,186.4356,186.6649,186.3359,186.5652,36011.0
2025-05-22 10:05:00,187.17,187.71,187.16,187.55,17264.0,186.5652,187.1034,186.5552,186.944,17264.0
2025-05-22 10:10:00,187.53,187.53,186.75,186.79,25987.0,186.924,186.924,186.1465,186.1864,25987.0
2025-05-22 10:15:00,186.74,187.07,186.73,187.06,48983.0,186.1366,186.4655,186.1266,186.4555,48983.0
2025-05-22 10:20:00,187.04,187.11,186.57,186.79,49948.0,186.4356,186.5054,185.9671,186.1864,49948.0
2025-05-22 10:25:00,186.75,186.86,186.51,186.69,33776.0,186.1465,186.2562,185.9073,186.0867,33776.0
2025-05-22 10:30:00,186.7,186.98,186.51,186.83,31397.0,186.0967,186.3758,185.9073,186.2263,31397.0
2025-05-22 10:35:00,186.8,186.8,186.47,186.56,40143.0,186.1964,186.1964,185.8674,185.9572,40143.0
2025-05-22 10:40:00,186.53,186.83,186.36,186.46,34038.0,185.9273,186.2263,185.7578,185.8575,34038.0
2025-05-22 10:45:00,186.49,186.69,186.38,186.58,33142.0,185.8874,186.0867,185.7777,185.9771,33142.0
2025-05-22 10:50:00,186.56,186.76,186.27,186.39,50169.0,185.9572,186.1565,185.6681,185.7877,50169.0
2025-05-22 10:55:00,186.3,186.65,186.03,186.57,26552.0,185.698,186.0469,185.4289,185.9671,26552.0
2025-05-22 11:00:00,186.59,186.9,186.48,186.88,21093.0,185.9871,186.2961,185.8774,186.2761,21093.0
2025-05-22 11:05:00,186.87,187.23,186.77,187.12,19784.0,186.2662,186.625,186.1665,186.5153,19784.0
2025-05-22 11:10:00,187.11,187.29,186.98,187.0,40022.0,186.5054,186.6848,186.3758,186.3957,40022.0
2025-05-22 11:15:00,186.98,187.02,186.78,186.93,21511.0,186.3758,186.4157,186.1764,186.326,21511.0
2025-05-22 11:20:00,186.93,187.63,186.92,187.59,38410.0,186.326,187.0237,186.316,186.9838,38410.0
2025-05-22 11:25:00,187.6,187.8,187.4,187.44,34199.0,186.9938,187.1931,186.7944,186.8343,34199.0
2025-05-22 11:30:00,187.36,187.77,187.32,187.41,20526.0,186.7546,187.1632,186.7147,186.8044,20526.0
2025-05-22 11:35:00,187.44,187.95,187.43,187.86,32941.0,186.8343,187.3427,186.8243,187.253,32941.0
2025-05-22 11:40:00,187.81,187.82,187.56,187.63,17060.0,187.2031,187.2131,186.9539,187.0237,17060.0
2025-05-22 11:45:00,187.71,187.73,187.43,187.44,19460.0,187.1034,187.1234,186.8243,186.8343,19460.0
2025-05-22 11:50:00,187.47,187.53,187.4,187.52,15270.0,186.8642,186.924,186.7944,186.9141,15270.0
2025-05-22 11:55:00,187.52,187.68,187.46,187.68,22572.0,186.9141,187.0735,186.8542,187.0735,22572.0
2025-05-22 12:00:00,187.69,187.82,187.59,187.66,28820.0,187.0835,187.2131,186.9838,187.0536,28820.0
2025-05-22 12:05:00,187.66,187.81,187.43,187.78,28221.0,187.0536,187.2031,186.8243,187.1732,28221.0
2025-05-22 12:10:00,187.8,187.98,187.78,187.9,21791.0,187.1931,187.3726,187.1732,187.2928,21791.0
2025-05-22 12:15:00,187.91,188.04,187.56,187.59,13100.0,187.3028,187.4324,186.9539,186.9838,13100.0
2025-05-22 12:20:00,187.56,187.66,187.38,187.52,21124.0,186.9539,187.0536,186.7745,186.9141,21124.0
2025-05-22 12:25:00,187.49,187.64,187.48,187.59,13344.0,186.8842,187.0337,186.8742,186.9838,13344.0
2025-05-22 12:30:00,187.59,187.62,187.37,187.48,12491.0,186.9838,187.0137,186.7645,186.8742,12491.0
2025-05-22 12:35:00,187.46,187.69,187.46,187.6,9414.0,186.8542,187.0835,186.8542,186.9938,9414.0
2025-05-22 12:40:00,187.66,187.89,187.63,187.83,19168.0,187.0536,187.2829,187.0237,187.2231,19168.0
2025-05-22 12:45:00,187.78,187.83,187.56,187.56,14777.0,187.1732,187.2231,186.9539,186.9539,14777.0
2025-05-22 12:50:00,187.57,187.78,187.54,187.76,23422.0,186.9639,187.1732,186.934,187.1533,23422.0
2025-05-22 12:55:00,187.77,187.8,187.43,187.47,24608.0,187.1632,187.1931,186.8243,186.8642,24608.0
2025-05-22 13:00:00,187.49,187.68,187.44,187.45,24904.0,186.8842,187.0735,186.8343,186.8443,24904.0
2025-05-22 13:05:00,187.49,187.61,187.36,187.51,32499.0,186.8842,187.0038,186.7546,186.9041,32499.0
2025-05-22 13:10:00,187.47,187.75,187.47,187.59,16034.0,186.8642,187.1433,186.8642,186.9838,16034.0
2025-05-22 13:15:00,187.6,188.03,187.54,188.0,13632.0,186.9938,187.4224,186.934,187.3925,13632.0
2025-05-22 13:20:00,187.98,188.21,187.95,188.17,11053.0,187.3726,187.6018,187.3427,187.562,11053.0
2025-05-22 13:25:00,188.18,188.29,188.12,188.15,15372.0,187.5719,187.6816,187.5121,187.542,15372.0
2025-05-22 13:30:00,188.15,188.19,187.98,188.18,10632.0,187.542,187.5819,187.3726,187.5719,10632.0
2025-05-22 13:35:00,188.19,188.27,188.12,188.22,7434.0,187.5819,187.6616,187.5121,187.6118,7434.0
2025-05-22 13:40:00,188.22,188.38,188.2,188.34,12001.0,187.6118,187.7713,187.5919,187.7314,12001.0
2025-05-22 13:45:00,188.36,188.39,188.1,188.33,18469.0,187.7513,187.7812,187.4922,187.7214,18469.0
2025-05-22 13:50:00,188.33,188.39,188.24,188.37,13817.0,187.7214,187.7812,187.6317,187.7613,13817.0
2025-05-22 13:55:00,188.41,188.59,188.21,188.28,20699.0,187.8012,187.9806,187.6018,187.6716,20699.0
2025-05-22 14:00:00,188.28,188.53,188.19,188.45,36217.0,187.6716,187.9208,187.5819,187.841,36217.0
2025-05-22 14:05:00,188.41,188.48,188.26,188.44,14447.0,187.8012,187.871,187.6517,187.8311,14447.0
2025-05-22 14:10:00,188.39,188.49,188.27,188.45,10815.0,187.7812,187.8809,187.6616,187.841,10815.0
2025-05-22 14:15:00,188.46,188.64,188.45,188.62,11183.0,187.851,188.0304,187.841,188.0105,11183.0
2025-05-22 14:20:00,188.59,188.65,188.43,188.63,22852.0,187.9806,188.0404,187.8211,188.0205,22852.0
2025-05-22 14:25:00,188.59,188.65,188.48,188.58,21321.0,187.9806,188.0404,187.871,187.9706,21321.0
2025-05-22 14:30:00,188.58,188.75,188.39,188.63,23024.0,187.9706,188.1401,187.7812,188.0205,23024.0
2025-05-22 14:35:00,188.58,188.77,188.45,188.5,18188.0,187.9706,188.16,187.841,187.8909,18188.0
2025-05-22 14:40:00,188.5,188.64,188.46,188.49,15681.0,187.8909,188.0304,187.851,187.8809,15681.0
2025-05-22 14:45:00,188.5,188.65,188.46,188.51,12728.0,187.8909,188.0404,187.851,187.9009,12728.0
2025-05-22 14:50:00,188.49,188.66,188.48,188.57,12337.0,187.8809,188.0504,187.871,187.9607,12337.0
2025-05-22 14:55:00,188.58,188.74,188.58,188.6,13000.0,187.9706,188.1301,187.9706,187.9906,13000.0
2025-05-22 15:00:00,188.59,188.84,188.59,188.82,9467.0,187.9806,188.2298,187.9806,188.2099,9467.0
2025-05-22 15:05:00,188.8,188.85,188.7,188.71,19470.0,188.1899,188.2398,188.0902,188.1002,19470.0
2025-05-22 15:10:00,188.71,188.94,188.68,188.94,16941.0,188.1002,188.3295,188.0703,188.3295,16941.0
2025-05-22 15:15:00,188.97,189.15,188.97,189.09,24351.0,188.3594,188.5388,188.3594,188.479,24351.0
2025-05-22 15:20:00,189.14,189.25,189.07,189.22,24203.0,188.5288,188.6385,188.459,188.6086,24203.0
2025-05-22 15:25:00,189.22,189.49,189.19,189.39,21949.0,188.6086,188.8777,188.5787,188.778,21949.0
2025-05-22 15:30:00,189.4,189.45,189.13,189.25,29359.0,188.788,188.8378,188.5189,188.6385,29359.0
2025-05-22 15:35:00,189.23,189.26,189.08,189.18,15174.0,188.6185,188.6484,188.469,188.5687,15174.0
2025-05-22 15:40:00,189.14,189.21,188.98,189.0,26565.0,188.5288,188.5986,188.3693,188.3893,26565.0
2025-05-22 15:45:00,188.97,189.08,188.71,188.98,43678.0,188.3594,188.469,188.1002,188.3693,43678.0
2025-05-22 15:50:00,189.02,189.14,188.7,188.72,77839.0,188.4092,188.5288,188.0902,188.1102,77839.0
2025-05-22 15:55:00,188.75,188.76,188.1,188.57,376278.0,188.1401,188.15,187.4922,187.9607,376278.0
2025-05-23 09:30:00,183.57,185.03,183.49,184.75,93642.0,183.57,185.03,183.49,184.75,93642.0
2025-05-23 09:35:00,184.73,185.16,184.65,184.89,38529.0,184.73,185.16,184.65,184.89,38529.0
2025-05-23 09:40:00,185.05,185.26,184.73,185.24,32175.0,185.05,185.26,184.73,185.24,32175.0
2025-05-23 09:45:00,185.24,185.24,184.45,184.64,30339.0,185.24,185.24,184.45,184.64,30339.0
2025-05-23 09:50:00,184.71,185.24,184.63,184.69,25161.0,184.71,185.24,184.63,184.69,25161.0
2025-05-23 09:55:00,184.78,185.01,184.69,185.01,47040.0,184.78,185.01,184.69,185.01,47040.0
2025-05-23 10:00:00,185.02,185.31,184.62,184.97,40188.0,185.02,185.31,184.62,184.97,40188.0
2025-05-23 10:05:00,184.95,185.05,184.48,184.48,26545.0,184.95,185.05,184.48,184.48,26545.0
2025-05-23 10:10:00,184.43,184.49,183.84,183.92,37863.0,184.43,184.49,183.84,183.92,37863.0
2025-05-23 10:15:00,183.89,184.07,183.44,183.47,27151.0,183.89,184.07,183.44,183.47,27151.0
2025-05-23 10:20:00,183.46,184.1,183.38,184.1,30279.0,183.46,184.1,183.38,184.1,30279.0
2025-05-23 10:25:00,184.09,184.23,183.91,184.06,72014.0,184.09,184.23,183.91,184.06,72014.0
2025-05-23 10:30:00,184.13,184.92,183.97,184.92,32679.0,184.13,184.92,183.97,184.92,32679.0
2025-05-23 10:35:00,184.94,184.94,184.42,184.47,29657.0,184.94,184.94,184.42,184.47,29657.0
2025-05-23 10:40:00,184.48,184.8,184.35,184.7,14890.0,184.48,184.8,184.35,184.7,14890.0
2025-05-23 10:45:00,184.71,184.89,184.66,184.79,12566.0,184.71,184.89,184.66,184.79,12566.0
2025-05-23 10:50:00,184.77,184.77,184.11,184.26,11066.0,184.77,184.77,184.11,184.26,11066.0
2025-05-23 10:55:00,184.12,184.25,184.01,184.13,20745.0,184.12,184.25,184.01,184.13,20745.0
2025-05-23 11:00:00,184.1,184.49,184.04,184.43,38539.0,184.1,184.49,184.04,184.43,38539.0
2025-05-23 11:05:00,184.4,184.56,184.16,184.5,19998.0,184.4,184.56,184.16,184.5,19998.0
2025-05-23 11:10:00,184.57,184.59,184.09,184.17,18919.0,184.57,184.59,184.09,184.17,18919.0
2025-05-23 11:15:00,184.18,184.33,184.0,184.28,17195.0,184.18,184.33,184.0,184.28,17195.0
2025-05-23 11:20:00,184.33,184.49,184.15,184.28,14099.0,184.33,184.49,184.15,184.28,14099.0
2025-05-23 11:25:00,184.32,184.41,184.22,184.36,11622.0,184.32,184.41,184.22,184.36,11622.0
2025-05-23 11:30:00,184.36,184.6,184.34,184.57,21042.0,184.36,184.6,184.34,184.57,21042.0
2025-05-23 11:35:00,184.56,184.7,184.35,184.54,16324.0,184.56,184.7,184.35,184.54,16324.0
2025-05-23 11:40:00,184.51,184.59,184.35,184.49,10872.0,184.51,184.59,184.35,184.49,10872.0
2025-05-23 11:45:00,184.48,184.54,184.36,184.52,13901.0,184.48,184.54,184.36,184.52,13901.0
2025-05-23 11:50:00,184.5,184.5,184.08,184.14,13795.0,184.5,184.5,184.08,184.14,13795.0
2025-05-23 11:55:00,184.14,184.18,184.0,184.0,15362.0,184.14,184.18,184.0,184.0,15362.0
2025-05-23 12:00:00,184.0,184.34,184.0,184.09,16546.0,184.0,184.34,184.0,184.09,16546.0
2025-05-23 12:05:00,184.09,184.34,184.0,184.26,18210.0,184.09,184.34,184.0,184.26,18210.0
2025-05-23 12:10:00,184.23,184.38,184.2,184.33,10888.0,184.23,184.38,184.2,184.33,10888.0
2025-05-23 12:15:00,184.25,184.44,184.01,184.24,17843.0,184.25,184.44,184.01,184.24,17843.0
2025-05-23 12:20:00,184.23,184.72,184.22,184.59,12126.0,184.23,184.72,184.22,184.59,12126.0
2025-05-23 12:25:00,184.59,184.78,184.38,184.41,13157.0,184.59,184.78,184.38,184.41,13157.0
2025-05-23 12:30:00,184.37,184.38,184.1,184.18,10656.0,184.37,184.38,184.1,184.18,10656.0
2025-05-23 12:35:00,184.19,184.39,184.15,184.37,17941.0,184.19,184.39,184.15,184.37,17941.0
2025-05-23 12:40:00,184.35,184.52,184.26,184.47,22631.0,184.35,184.52,184.26,184.47,22631.0
2025-05-23 12:45:00,184.47,184.65,184.47,184.6,19145.0,184.47,184.65,184.47,184.6,19145.0
2025-05-23 12:50:00,184.62,184.63,184.38,184.46,14308.0,184.62,184.63,184.38,184.46,14308.0
2025-05-23 12:55:00,184.49,184.5,183.98,184.01,31308.0,184.49,184.5,183.98,184.01,31308.0
2025-05-23 13:00:00,184.01,184.19,183.97,184.18,44876.0,184.01,184.19,183.97,184.18,44876.0
2025-05-23 13:05:00,184.2,184.29,184.15,184.19,17905.0,184.2,184.29,184.15,184.19,17905.0
2025-05-23 13:10:00,184.18,184.44,184.17,184.37,23957.0,184.18,184.44,184.17,184.37,23957.0
2025-05-23 13:15:00,184.39,184.78,184.38,184.73,15305.0,184.39,184.78,184.38,184.73,15305.0
2025-05-23 13:20:00,184.7,184.77,184.57,184.67,13512.0,184.7,184.77,184.57,184.67,13512.0
2025-05-23 13:25:00,184.68,184.99,184.68,184.96,37368.0,184.68,184.99,184.68,184.96,37368.0
2025-05-23 13:30:00,184.92,185.37,184.77,185.26,66275.0,184.92,185.37,184.77,185.26,66275.0
2025-05-23 13:35:00,185.24,185.35,185.16,185.27,30811.0,185.24,185.35,185.16,185.27,30811.0
2025-05-23 13:40:00,185.31,185.31,185.02,185.3,30048.0,185.31,185.31,185.02,185.3,30048.0
2025-05-23 13:45:00,185.29,185.61,185.29,185.5,21483.0,185.29,185.61,185.29,185.5,21483.0
2025-05-23 13:50:00,185.5,185.86,185.5,185.67,15592.0,185.5,185.86,185.5,185.67,15592.0
2025-05-23 13:55:00,185.72,185.88,185.62,185.74,25077.0,185.72,185.88,185.62,185.74,25077.0
2025-05-23 14:00:00,185.74,186.26,185.71,186.19,30008.0,185.74,186.26,185.71,186.19,30008.0
2025-05-23 14:05:00,186.19,186.48,186.11,186.18,28643.0,186.19,186.48,186.11,186.18,28643.0
2025-05-23 14:10:00,186.15,186.15,185.93,185.95,15835.0,186.15,186.15,185.93,185.95,15835.0
2025-05-23 14:15:00,185.95,186.05,185.7,185.76,18355.0,185.95,186.05,185.7,185.76,18355.0
2025-05-23 14:20:00,185.72,185.72,185.39,185.66,28251.0,185.72,185.72,185.39,185.66,28251.0
2025-05-23 14:25:00,185.78,186.08,185.48,185.66,26041.0,185.78,186.08,185.48,185.66,26041.0
2025-05-23 14:30:00,185.64,185.81,185.59,185.78,15920.0,185.64,185.81,185.59,185.78,15920.0
2025-05-23 14:35:00,185.78,185.97,185.74,185.74,22725.0,185.78,185.97,185.74,185.74,22725.0
2025-05-23 14:40:00,185.74,185.91,185.71,185.81,22361.0,185.74,185.91,185.71,185.81,22361.0
2025-05-23 14:45:00,185.79,185.86,185.55,185.78,17045.0,185.79,185.86,185.55,185.78,17045.0
2025-05-23 14:50:00,185.78,186.02,185.76,185.85,21846.0,185.78,186.02,185.76,185.85,21846.0
2025-05-23 14:55:00,185.86,185.94,185.69,185.73,14910.0,185.86,185.94,185.69,185.73,14910.0
2025-05-23 15:00:00,185.73,185.92,185.68,185.7,59630.0,185.73,185.92,185.68,185.7,59630.0
2025-05-23 15:05:00,185.75,185.89,185.71,185.84,23814.0,185.75,185.89,185.71,185.84,23814.0
2025-05-23 15:10:00,185.83,185.98,185.79,185.85,33992.0,185.83,185.98,185.79,185.85,33992.0
2025-05-23 15:15:00,185.83,185.84,185.44,185.49,20053.0,185.83,185.84,185.44,185.49,20053.0
2025-05-23 15:20:00,185.46,185.48,185.19,185.31,24723.0,185.46,185.48,185.19,185.31,24723.0
2025-05-23 15:25:00,185.27,185.37,184.96,185.03,40702.0,185.27,185.37,184.96,185.03,40702.0
2025-05-23 15:30:00,185.03,185.18,184.98,185.04,22295.0,185.03,185.18,184.98,185.04,22295.0
2025-05-23 15:35:00,185.07,185.15,184.88,185.1,37011.0,185.07,185.15,184.88,185.1,37011.0
2025-05-23 15:40:00,185.06,185.31,185.02,185.18,36802.0,185.06,185.31,185.02,185.18,36802.0
2025-05-23 15:45:00,185.18,185.29,184.98,185.11,54589.0,185.18,185.29,184.98,185.11,54589.0
2025-05-23 15:50:00,185.07,185.07,184.39,184.6,133637.0,185.07,185.07,184.39,184.6,133637.0
2025-05-23 15:55:00,184.55,185.08,184.31,185.07,340606.0,184.55,185.08,184.31,185.07,340606.0
2025-05-27 09:30:00,186.68,188.32,186.68,187.1,105561.0,186.68,188.32,186.68,187.1,105561.0
2025-05-27 09:35:00,186.87,187.26,186.55,187.26,24239.0,186.87,187.26,186.55,187.26,24239.0
2025-05-27 09:40:00,187.44,187.79,187.2,187.45,34148.0,187.44,187.79,187.2,187.45,34148.0
2025-05-27 09:45:00,187.58,187.93,187.43,187.59,23974.0,187.58,187.93,187.43,187.59,23974.0
2025-05-27 09:50:00,187.66,188.12,187.5,188.12,45004.0,187.66,188.12,187.5,188.12,45004.0
2025-05-27 09:55:00,188.11,188.4,188.11,188.19,30385.0,188.11,188.4,188.11,188.19,30385.0
2025-05-27 10:00:00,188.19,188.49,187.93,188.14,47619.0,188.19,188.49,187.93,188.14,47619.0
2025-05-27 10:05:00,188.12,188.51,188.05,188.51,41127.0,188.12,188.51,188.05,188.51,41127.0
2025-05-27 10:10:00,188.53,188.79,188.48,188.79,64200.0,188.53,188.79,188.48,188.79,64200.0
2025-05-27 10:15:00,188.77,189.24,188.68,189.24,37507.0,188.77,189.24,188.68,189.24,37507.0
2025-05-27 10:20:00,189.24,189.59,189.19,189.48,56355.0,189.24,189.59,189.19,189.48,56355.0
2025-05-27 10:25:00,189.4,189.54,189.16,189.54,51086.0,189.4,189.54,189.16,189.54,51086.0
2025-05-27 10:30:00,189.52,189.72,189.45,189.64,40197.0,189.52,189.72,189.45,189.64,40197.0
2025-05-27 10:35:00,189.64,189.7,189.41,189.66,49996.0,189.64,189.7,189.41,189.66,49996.0
2025-05-27 10:40:00,189.65,189.65,189.46,189.48,37051.0,189.65,189.65,189.46,189.48,37051.0
2025-05-27 10:45:00,189.48,189.73,189.42,189.66,24717.0,189.48,189.73,189.42,189.66,24717.0
2025-05-27 10:50:00,189.64,189.79,189.63,189.71,27609.0,189.64,189.79,189.63,189.71,27609.0
2025-05-27 10:55:00,189.72,189.88,189.71,189.85,19576.0,189.72,189.88,189.71,189.85,19576.0
2025-05-27 11:00:00,189.87,190.17,189.86,190.16,27110.0,189.87,190.17,189.86,190.16,27110.0
2025-05-27 11:05:00,190.2,190.2,189.86,189.93,31153.0,190.2,190.2,189.86,189.93,31153.0
2025-05-27 11:10:00,189.92,189.95,189.84,189.9,27974.0,189.92,189.95,189.84,189.9,27974.0
2025-05-27 11:15:00,189.93,190.24,189.91,190.19,39293.0,189.93,190.24,189.91,190.19,39293.0
2025-05-27 11:20:00,190.15,190.15,189.85,190.03,19870.0,190.15,190.15,189.85,190.03,19870.0
2025-05-27 11:25:00,190.04,190.21,189.97,190.2,24401.0,190.04,190.21,189.97,190.2,24401.0
2025-05-27 11:30:00,190.17,190.17,189.8,189.93,43080.0,190.17,190.17,189.8,189.93,43080.0
2025-05-27 11:35:00,189.99,190.27,189.92,190.24,9079.0,189.99,190.27,189.92,190.24,9079.0
2025-05-27 11:40:00,190.24,190.37,190.16,190.31,17244.0,190.24,190.37,190.16,190.31,17244.0
2025-05-27 11:45:00,190.32,190.41,190.26,190.27,12446.0,190.32,190.41,190.26,190.27,12446.0
2025-05-27 11:50:00,190.22,190.38,190.21,190.31,9144.0,190.22,190.38,190.21,190.31,9144.0
2025-05-27 11:55:00,190.41,190.44,190.26,190.28,30445.0,190.41,190.44,190.26,190.28,30445.0
2025-05-27 12:00:00,190.31,190.58,190.3,190.52,10870.0,190.31,190.58,190.3,190.52,10870.0
2025-05-27 12:05:00,190.55,190.62,190.36,190.39,17588.0,190.55,190.62,190.36,190.39,17588.0
2025-05-27 12:10:00,190.38,190.42,190.2,190.21,9666.0,190.38,190.42,190.2,190.21,9666.0
2025-05-27 12:15:00,190.24,190.24,189.97,190.06,21578.0,190.24,190.24,189.97,190.06,21578.0
2025-05-27 12:20:00,190.06,190.32,190.06,190.28,14891.0,190.06,190.32,190.06,190.28,14891.0
2025-05-27 12:25:00,190.3,190.37,190.12,190.13,7820.0,190.3,190.37,190.12,190.13,7820.0
2025-05-27 12:30:00,190.12,190.18,190.0,190.07,10285.0,190.12,190.18,190.0,190.07,10285.0
2025-05-27 12:35:00,190.08,190.39,190.05,190.37,8449.0,190.08,190.39,190.05,190.37,8449.0
2025-05-27 12:40:00,190.52,190.59,190.27,190.31,8760.0,190.52,190.59,190.27,190.31,8760.0
2025-05-27 12:45:00,190.34,190.52,190.29,190.36,40527.0,190.34,190.52,190.29,190.36,40527.0
2025-05-27 12:50:00,190.34,190.55,190.34,190.53,11559.0,190.34,190.55,190.34,190.53,11559.0
2025-05-27 12:55:00,190.52,190.55,190.3,190.33,21265.0,190.52,190.55,190.3,190.33,21265.0
2025-05-27 13:00:00,190.33,190.53,190.26,190.51,13084.0,190.33,190.53,190.26,190.51,13084.0
2025-05-27 13:05:00,190.52,190.67,190.48,190.62,19752.0,190.52,190.67,190.48,190.62,19752.0
2025-05-27 13:10:00,190.64,190.65,190.47,190.52,25002.0,190.64,190.65,190.47,190.52,25002.0
2025-05-27 13:15:00,190.49,190.73,190.49,190.71,23960.0,190.49,190.73,190.49,190.71,23960.0
2025-05-27 13:20:00,190.71,190.93,190.71,190.85,32582.0,190.71,190.93,190.71,190.85,32582.0
2025-05-27 13:25:00,190.9,191.07,190.84,190.86,40170.0,190.9,191.07,190.84,190.86,40170.0
2025-05-27 13:30:00,190.86,190.93,190.74,190.87,24952.0,190.86,190.93,190.74,190.87,24952.0
2025-05-27 13:35:00,190.88,190.89,190.76,190.81,17345.0,190.88,190.89,190.76,190.81,17345.0
2025-05-27 13:40:00,190.79,190.94,190.79,190.92,26772.0,190.79,190.94,190.79,190.92,26772.0
2025-05-27 13:45:00,190.92,191.0,190.88,190.96,9217.0,190.92,191.0,190.88,190.96,9217.0
2025-05-27 13:50:00,190.96,191.21,190.91,191.17,22648.0,190.96,191.21,190.91,191.17,22648.0
2025-05-27 13:55:00,191.17,191.43,191.17,191.41,15618.0,191.17,191.43,191.17,191.41,15618.0
2025-05-27 14:00:00,191.43,191.52,191.34,191.35,18028.0,191.43,191.52,191.34,191.35,18028.0
2025-05-27 14:05:00,191.35,191.48,191.32,191.42,10709.0,191.35,191.48,191.32,191.42,10709.0
2025-05-27 14:10:00,191.42,191.55,191.42,191.5,20247.0,191.42,191.55,191.42,191.5,20247.0
2025-05-27 14:15:00,191.53,191.55,191.23,191.24,19339.0,191.53,191.55,191.23,191.24,19339.0
2025-05-27 14:20:00,191.22,191.25,191.1,191.17,39885.0,191.22,191.25,191.1,191.17,39885.0
2025-05-27 14:25:00,191.23,191.4,191.2,191.25,21133.0,191.23,191.4,191.2,191.25,21133.0
2025-05-27 14:30:00,191.25,191.4,191.25,191.38,13597.0,191.25,191.4,191.25,191.38,13597.0
2025-05-27 14:35:00,191.35,191.48,191.35,191.46,10518.0,191.35,191.48,191.35,191.46,10518.0
2025-05-27 14:40:00,191.47,191.47,191.38,191.39,7160.0,191.47,191.47,191.38,191.39,7160.0
2025-05-27 14:45:00,191.42,191.57,191.39,191.5,13113.0,191.42,191.57,191.39,191.5,13113.0
2025-05-27 14:50:00,191.51,191.57,191.48,191.49,13395.0,191.51,191.57,191.48,191.49,13395.0
2025-05-27 14:55:00,191.45,191.51,191.41,191.44,17653.0,191.45,191.51,191.41,191.44,17653.0
2025-05-27 15:00:00,191.44,191.67,191.37,191.64,16161.0,191.44,191.67,191.37,191.64,16161.0
2025-05-27 15:05:00,191.65,191.76,191.64,191.69,18067.0,191.65,191.76,191.64,191.69,18067.0
2025-05-27 15:10:00,191.69,191.69,191.37,191.46,19053.0,191.69,191.69,191.37,191.46,19053.0
2025-05-27 15:15:00,191.43,191.46,191.33,191.38,18102.0,191.43,191.46,191.33,191.38,18102.0
2025-05-27 15:20:00,191.38,191.65,191.34,191.61,31300.0,191.38,191.65,191.34,191.61,31300.0
2025-05-27 15:25:00,191.63,191.68,191.56,191.62,21312.0,191.63,191.68,191.56,191.62,21312.0
2025-05-27 15:30:00,191.6,191.64,191.46,191.64,21401.0,191.6,191.64,191.46,191.64,21401.0
2025-05-27 15:35:00,191.64,191.71,191.49,191.7,18979.0,191.64,191.71,191.49,191.7,18979.0
2025-05-27 15:40:00,191.64,191.91,191.58,191.85,38124.0,191.64,191.91,191.58,191.85,38124.0
2025-05-27 15:45:00,191.85,192.0,191.77,191.8,40295.0,191.85,192.0,191.77,191.8,40295.0
2025-05-27 15:50:00,191.83,192.17,191.79,192.07,131969.0,191.83,192.17,191.79,192.07,131969.0
2025-05-27 15:55:00,192.07,192.44,191.91,192.19,340845.0,192.07,192.44,191.91,192.19,340845.0
2025-05-28 09:30:00,192.84,193.1,192.05,192.71,55543.0,192.84,193.1,192.05,192.71,55543.0
2025-05-28 09:35:00,192.54,193.22,192.53,192.83,62425.0,192.54,193.22,192.53,192.83,62425.0
2025-05-28 09:40:00,192.86,193.23,192.61,192.94,44879.0,192.86,193.23,192.61,192.94,44879.0
2025-05-28 09:45:00,192.94,193.09,192.39,192.45,17490.0,192.94,193.09,192.39,192.45,17490.0
2025-05-28 09:50:00,192.4,192.47,191.83,191.9,27375.0,192.4,192.47,191.83,191.9,27375.0
2025-05-28 09:55:00,191.92,192.27,191.8,192.0,21920.0,191.92,192.27,191.8,192.0,21920.0
2025-05-28 10:00:00,191.91,192.04,191.55,191.56,28577.0,191.91,192.04,191.55,191.56,28577.0
2025-05-28 10:05:00,191.61,192.08,191.56,191.56,36679.0,191.61,192.08,191.56,191.56,36679.0
2025-05-28 10:10:00,191.56,191.56,191.17,191.17,27036.0,191.56,191.56,191.17,191.17,27036.0
2025-05-28 10:15:00,191.11,191.5,191.04,191.43,27205.0,191.11,191.5,191.04,191.43,27205.0
2025-05-28 10:20:00,191.45,191.77,191.36,191.75,23349.0,191.45,191.77,191.36,191.75,23349.0
2025-05-28 10:25:00,191.78,191.88,191.18,191.27,24928.0,191.78,191.88,191.18,191.27,24928.0
2025-05-28 10:30:00,191.23,191.59,191.12,191.55,14300.0,191.23,191.59,191.12,191.55,14300.0
2025-05-28 10:35:00,191.48,191.51,191.13,191.25,55506.0,191.48,191.51,191.13,191.25,55506.0
2025-05-28 10:40:00,191.22,191.63,191.11,191.16,19666.0,191.22,191.63,191.11,191.16,19666.0
2025-05-28 10:45:00,191.16,191.21,190.95,191.03,10139.0,191.16,191.21,190.95,191.03,10139.0
2025-05-28 10:50:00,191.07,191.07,190.75,190.8,18424.0,191.07,191.07,190.75,190.8,18424.0
2025-05-28 10:55:00,190.81,191.18,190.8,191.13,29701.0,190.81,191.18,190.8,191.13,29701.0
2025-05-28 11:00:00,191.18,191.74,191.18,191.74,12310.0,191.18,191.74,191.18,191.74,12310.0
2025-05-28 11:05:00,191.75,191.96,191.64,191.81,29879.0,191.75,191.96,191.64,191.81,29879.0
2025-05-28 11:10:00,191.81,192.16,191.73,191.88,23878.0,191.81,192.16,191.73,191.88,23878.0
2025-05-28 11:15:00,191.93,191.93,191.62,191.64,13595.0,191.93,191.93,191.62,191.64,13595.0
2025-05-28 11:20:00,191.67,191.68,191.38,191.38,11961.0,191.67,191.68,191.38,191.38,11961.0
2025-05-28 11:25:00,191.37,191.44,191.28,191.31,10671.0,191.37,191.44,191.28,191.31,10671.0
2025-05-28 11:30:00,191.31,191.4,191.18,191.23,20755.0,191.31,191.4,191.18,191.23,20755.0
2025-05-28 11:35:00,191.23,191.35,191.06,191.34,11051.0,191.23,191.35,191.06,191.34,11051.0
2025-05-28 11:40:00,191.32,191.55,191.29,191.52,6453.0,191.32,191.55,191.29,191.52,6453.0
2025-05-28 11:45:00,191.52,191.86,191.52,191.79,7901.0,191.52,191.86,191.52,191.79,7901.0
2025-05-28 11:50:00,191.78,191.93,191.78,191.91,5062.0,191.78,191.93,191.78,191.91,5062.0
2025-05-28 11:55:00,191.91,191.91,191.57,191.57,6363.0,191.91,191.91,191.57,191.57,6363.0
2025-05-28 12:00:00,191.56,191.79,191.56,191.68,15158.0,191.56,191.79,191.56,191.68,15158.0
2025-05-28 12:05:00,191.63,191.78,191.58,191.74,5186.0,191.63,191.78,191.58,191.74,5186.0
2025-05-28 12:10:00,191.74,191.74,191.47,191.56,7902.0,191.74,191.74,191.47,191.56,7902.0
2025-05-28 12:15:00,191.56,191.62,191.54,191.56,2984.0,191.56,191.62,191.54,191.56,2984.0
2025-05-28 12:20:00,191.57,191.6,191.47,191.58,10606.0,191.57,191.6,191.47,191.58,10606.0
2025-05-28 12:25:00,191.58,191.74,191.53,191.71,8745.0,191.58,191.74,191.53,191.71,8745.0
2025-05-28 12:30:00,191.71,191.74,191.51,191.51,10380.0,191.71,191.74,191.51,191.51,10380.0
2025-05-28 12:35:00,191.58,191.88,191.58,191.73,13151.0,191.58,191.88,191.58,191.73,13151.0
2025-05-28 12:40:00,191.73,191.84,191.7,191.81,5554.0,191.73,191.84,191.7,191.81,5554.0
2025-05-28 12:45:00,191.83,191.89,191.78,191.78,15839.0,191.83,191.89,191.78,191.78,15839.0
2025-05-28 12:50:00,191.84,191.84,191.61,191.66,3817.0,191.84,191.84,191.61,191.66,3817.0
2025-05-28 12:55:00,191.71,191.84,191.69,191.79,6238.0,191.71,191.84,191.69,191.79,6238.0
2025-05-28 13:00:00,191.75,191.99,191.75,191.94,12932.0,191.75,191.99,191.75,191.94,12932.0
2025-05-28 13:05:00,191.95,192.04,191.94,192.0,4142.0,191.95,192.04,191.94,192.0,4142.0
2025-05-28 13:10:00,192.0,192.03,191.96,191.98,5803.0,192.0,192.03,191.96,191.98,5803.0
2025-05-28 13:15:00,191.99,192.09,191.95,192.09,8153.0,191.99,192.09,191.95,192.09,8153.0
2025-05-28 13:20:00,192.1,192.13,191.94,192.0,9804.0,192.1,192.13,191.94,192.0,9804.0
2025-05-28 13:25:00,192.0,192.0,191.87,191.93,8652.0,192.0,192.0,191.87,191.93,8652.0
2025-05-28 13:30:00,191.93,191.96,191.69,191.73,13143.0,191.93,191.96,191.69,191.73,13143.0
2025-05-28 13:35:00,191.73,191.88,191.68,191.85,5412.0,191.73,191.88,191.68,191.85,5412.0
2025-05-28 13:40:00,191.88,192.0,191.73,191.98,8502.0,191.88,192.0,191.73,191.98,8502.0
2025-05-28 13:45:00,191.98,192.09,191.97,192.02,2582.0,191.98,192.09,191.97,192.02,2582.0
2025-05-28 13:50:00,192.06,192.17,192.0,192.1,7270.0,192.06,192.17,192.0,192.1,7270.0
2025-05-28 13:55:00,192.15,192.2,192.07,192.08,5410.0,192.15,192.2,192.07,192.08,5410.0
2025-05-28 14:00:00,192.03,192.4,192.03,192.34,15701.0,192.03,192.4,192.03,192.34,15701.0
2025-05-28 14:05:00,192.32,192.33,192.14,192.17,12853.0,192.32,192.33,192.14,192.17,12853.0
2025-05-28 14:10:00,192.19,192.37,192.18,192.31,7306.0,192.19,192.37,192.18,192.31,7306.0
2025-05-28 14:15:00,192.31,192.32,192.2,192.21,7384.0,192.31,192.32,192.2,192.21,7384.0
2025-05-28 14:20:00,192.25,192.26,192.1,192.19,19623.0,192.25,192.26,192.1,192.19,19623.0
2025-05-28 14:25:00,192.21,192.33,192.2,192.33,9024.0,192.21,192.33,192.2,192.33,9024.0
2025-05-28 14:30:00,192.33,192.37,192.23,192.23,9282.0,192.33,192.37,192.23,192.23,9282.0
2025-05-28 14:35:00,192.26,192.31,192.2,192.24,14074.0,192.26,192.31,192.2,192.24,14074.0
2025-05-28 14:40:00,192.24,192.27,192.18,192.24,26592.0,192.24,192.27,192.18,192.24,26592.0
2025-05-28 14:45:00,192.27,192.27,192.17,192.19,14808.0,192.27,192.27,192.17,192.19,14808.0
2025-05-28 14:50:00,192.19,192.22,191.53,192.01,78844.0,192.19,192.22,191.53,192.01,78844.0
2025-05-28 14:55:00,191.97,192.13,191.94,192.07,18418.0,191.97,192.13,191.94,192.07,18418.0
2025-05-28 15:00:00,192.06,192.18,192.0,192.14,13570.0,192.06,192.18,192.0,192.14,13570.0
2025-05-28 15:05:00,192.14,192.43,192.13,192.34,14823.0,192.14,192.43,192.13,192.34,14823.0
2025-05-28 15:10:00,192.4,192.41,192.02,192.09,21492.0,192.4,192.41,192.02,192.09,21492.0
2025-05-28 15:15:00,192.12,192.19,191.86,191.92,17268.0,192.12,192.19,191.86,191.92,17268.0
2025-05-28 15:20:00,191.91,191.96,191.69,191.72,24159.0,191.91,191.96,191.69,191.72,24159.0
2025-05-28 15:25:00,191.7,191.72,191.42,191.46,27528.0,191.7,191.72,191.42,191.46,27528.0
2025-05-28 15:30:00,191.44,191.59,191.35,191.49,30489.0,191.44,191.59,191.35,191.49,30489.0
2025-05-28 15:35:00,191.52,191.52,191.22,191.34,25287.0,191.52,191.52,191.22,191.34,25287.0
2025-05-28 15:40:00,191.34,191.56,191.3,191.46,21724.0,191.34,191.56,191.3,191.46,21724.0
2025-05-28 15:45:00,191.46,191.59,191.34,191.49,52427.0,191.46,191.59,191.34,191.49,52427.0
2025-05-28 15:50:00,191.5,191.66,191.15,191.34,180941.0,191.5,191.66,191.15,191.34,180941.0
2025-05-28 15:55:00,191.3,191.4,190.96,191.07,305223.0,191.3,191.4,190.96,191.07,305223.0
2025-05-29 09:30:00,193.28,193.54,191.39,191.47,87465.0,193.28,193.54,191.39,191.47,87465.0
2025-05-29 09:35:00,191.46,191.47,190.38,190.86,37596.0,191.46,191.47,190.38,190.86,37596.0
2025-05-29 09:40:00,190.84,191.04,190.42,190.47,56900.0,190.84,191.04,190.42,190.47,56900.0
2025-05-29 09:45:00,190.5,191.04,190.23,191.02,59487.0,190.5,191.04,190.23,191.02,59487.0
2025-05-29 09:50:00,190.95,191.5,190.71,191.5,30714.0,190.95,191.5,190.71,191.5,30714.0
2025-05-29 09:55:00,191.56,191.61,190.71,191.25,69467.0,191.56,191.61,190.71,191.25,69467.0
2025-05-29 10:00:00,191.29,191.64,191.2,191.46,23200.0,191.29,191.64,191.2,191.46,23200.0
2025-05-29 10:05:00,191.44,191.44,190.48,190.56,63787.0,191.44,191.44,190.48,190.56,63787.0
2025-05-29 10:10:00,190.55,190.74,190.33,190.49,42303.0,190.55,190.74,190.33,190.49,42303.0
2025-05-29 10:15:00,190.5,190.92,190.35,190.46,52913.0,190.5,190.92,190.35,190.46,52913.0
2025-05-29 10:20:00,190.53,190.94,190.42,190.78,26648.0,190.53,190.94,190.42,190.78,26648.0
2025-05-29 10:25:00,190.78,191.18,190.78,191.1,28783.0,190.78,191.18,190.78,191.1,28783.0
2025-05-29 10:30:00,191.05,191.22,190.58,190.59,30207.0,191.05,191.22,190.58,190.59,30207.0
2025-05-29 10:35:00,190.59,191.16,190.58,190.85,78071.0,190.59,191.16,190.58,190.85,78071.0
2025-05-29 10:40:00,190.8,190.91,190.5,190.8,189049.0,190.8,190.91,190.5,190.8,189049.0
2025-05-29 10:45:00,190.79,190.98,190.69,190.89,17865.0,190.79,190.98,190.69,190.89,17865.0
2025-05-29 10:50:00,190.92,191.15,190.82,191.02,29419.0,190.92,191.15,190.82,191.02,29419.0
2025-05-29 10:55:00,191.01,191.23,190.85,191.15,37747.0,191.01,191.23,190.85,191.15,37747.0
2025-05-29 11:00:00,191.11,191.17,190.81,190.88,37108.0,191.11,191.17,190.81,190.88,37108.0
2025-05-29 11:05:00,190.88,191.05,190.83,190.95,16018.0,190.88,191.05,190.83,190.95,16018.0
2025-05-29 11:10:00,190.89,191.32,190.89,191.13,11072.0,190.89,191.32,190.89,191.13,11072.0
2025-05-29 11:15:00,191.1,191.37,191.1,191.13,10469.0,191.1,191.37,191.1,191.13,10469.0
2025-05-29 11:20:00,191.12,191.41,191.12,191.36,19019.0,191.12,191.41,191.12,191.36,19019.0
2025-05-29 11:25:00,191.4,191.51,191.19,191.2,39520.0,191.4,191.51,191.19,191.2,39520.0
2025-05-29 11:30:00,191.17,191.23,190.65,190.8,42887.0,191.17,191.23,190.65,190.8,42887.0
2025-05-29 11:35:00,190.81,190.99,190.65,190.67,11388.0,190.81,190.99,190.65,190.67,11388.0
2025-05-29 11:40:00,190.71,190.97,190.65,190.87,20561.0,190.71,190.97,190.65,190.87,20561.0
2025-05-29 11:45:00,190.84,191.02,190.76,190.92,10863.0,190.84,191.02,190.76,190.92,10863.0
2025-05-29 11:50:00,191.0,191.31,190.96,191.08,7993.0,191.0,191.31,190.96,191.08,7993.0
2025-05-29 11:55:00,191.03,191.1,190.16,190.33,38082.0,191.03,191.1,190.16,190.33,38082.0
2025-05-29 12:00:00,190.33,190.52,190.08,190.1,26869.0,190.33,190.52,190.08,190.1,26869.0
2025-05-29 12:05:00,190.17,190.19,189.97,190.06,8418.0,190.17,190.19,189.97,190.06,8418.0
2025-05-29 12:10:00,190.05,190.55,190.05,190.43,31447.0,190.05,190.55,190.05,190.43,31447.0
2025-05-29 12:15:00,190.43,190.64,190.42,190.6,6161.0,190.43,190.64,190.42,190.6,6161.0
2025-05-29 12:20:00,190.61,190.66,190.37,190.48,15150.0,190.61,190.66,190.37,190.48,15150.0
2025-05-29 12:25:00,190.51,190.54,190.42,190.44,6170.0,190.51,190.54,190.42,190.44,6170.0
2025-05-29 12:30:00,190.44,190.77,190.43,190.63,16497.0,190.44,190.77,190.43,190.63,16497.0
2025-05-29 12:35:00,190.63,190.76,190.36,190.44,22733.0,190.63,190.76,190.36,190.44,22733.0
2025-05-29 12:40:00,190.42,190.55,190.31,190.48,23914.0,190.42,190.55,190.31,190.48,23914.0
2025-05-29 12:45:00,190.51,190.51,190.23,190.24,8976.0,190.51,190.51,190.23,190.24,8976.0
2025-05-29 12:50:00,190.29,190.4,190.2,190.2,13156.0,190.29,190.4,190.2,190.2,13156.0
2025-05-29 12:55:00,190.21,190.45,190.16,190.37,14152.0,190.21,190.45,190.16,190.37,14152.0
2025-05-29 13:00:00,190.4,190.69,190.39,190.65,24428.0,190.4,190.69,190.39,190.65,24428.0
2025-05-29 13:05:00,190.65,190.68,190.28,190.28,21823.0,190.65,190.68,190.28,190.28,21823.0
2025-05-29 13:10:00,190.34,190.51,190.23,190.47,16634.0,190.34,190.51,190.23,190.47,16634.0
2025-05-29 13:15:00,190.52,190.64,190.39,190.54,17945.0,190.52,190.64,190.39,190.54,17945.0
2025-05-29 13:20:00,190.52,190.65,190.38,190.42,7587.0,190.52,190.65,190.38,190.42,7587.0
2025-05-29 13:25:00,190.43,190.61,190.29,190.38,18061.0,190.43,190.61,190.29,190.38,18061.0
2025-05-29 13:30:00,190.38,190.38,190.11,190.16,26688.0,190.38,190.38,190.11,190.16,26688.0
2025-05-29 13:35:00,190.2,190.37,190.15,190.28,17210.0,190.2,190.37,190.15,190.28,17210.0
2025-05-29 13:40:00,190.25,190.35,190.09,190.09,14069.0,190.25,190.35,190.09,190.09,14069.0
2025-05-29 13:45:00,190.12,190.28,190.0,190.0,15700.0,190.12,190.28,190.0,190.0,15700.0
2025-05-29 13:50:00,190.0,190.31,190.0,190.29,15659.0,190.0,190.31,190.0,190.29,15659.0
2025-05-29 13:55:00,190.29,190.33,189.82,189.88,33627.0,190.29,190.33,189.82,189.88,33627.0
2025-05-29 14:00:00,189.89,190.18,189.89,190.1,27574.0,189.89,190.18,189.89,190.1,27574.0
2025-05-29 14:05:00,190.12,190.19,190.02,190.03,17575.0,190.12,190.19,190.02,190.03,17575.0
2025-05-29 14:10:00,190.04,190.19,189.92,190.14,14466.0,190.04,190.19,189.92,190.14,14466.0
2025-05-29 14:15:00,190.11,190.13,189.66,189.66,17343.0,190.11,190.13,189.66,189.66,17343.0
2025-05-29 14:20:00,189.65,189.8,189.53,189.66,17188.0,189.65,189.8,189.53,189.66,17188.0
2025-05-29 14:25:00,189.66,189.93,189.62,189.81,15783.0,189.66,189.93,189.62,189.81,15783.0
2025-05-29 14:30:00,189.84,190.11,189.8,190.1,11465.0,189.84,190.11,189.8,190.1,11465.0
2025-05-29 14:35:00,190.12,190.34,190.08,190.2,8556.0,190.12,190.34,190.08,190.2,8556.0
2025-05-29 14:40:00,190.2,190.35,190.19,190.32,11785.0,190.2,190.35,190.19,190.32,11785.0
2025-05-29 14:45:00,190.27,190.49,190.27,190.44,6678.0,190.27,190.49,190.27,190.44,6678.0
2025-05-29 14:50:00,190.44,190.5,190.3,190.3,13466.0,190.44,190.5,190.3,190.3,13466.0
2025-05-29 14:55:00,190.32,190.41,189.99,190.08,39586.0,190.32,190.41,189.99,190.08,39586.0
2025-05-29 15:00:00,190.12,190.3,190.06,190.07,12509.0,190.12,190.3,190.06,190.07,12509.0
2025-05-29 15:05:00,190.07,190.15,189.8,189.98,35175.0,190.07,190.15,189.8,189.98,35175.0
2025-05-29 15:10:00,189.97,190.12,189.9,189.93,12434.0,189.97,190.12,189.9,189.93,12434.0
2025-05-29 15:15:00,189.93,190.17,189.85,190.15,14915.0,189.93,190.17,189.85,190.15,14915.0
2025-05-29 15:20:00,190.11,190.33,190.06,190.28,12393.0,190.11,190.33,190.06,190.28,12393.0
2025-05-29 15:25:00,190.27,190.33,190.01,190.01,24925.0,190.27,190.33,190.01,190.01,24925.0
2025-05-29 15:30:00,190.02,190.37,190.01,190.31,17296.0,190.02,190.37,190.01,190.31,17296.0
2025-05-29 15:35:00,190.29,190.41,190.26,190.3,21760.0,190.29,190.41,190.26,190.3,21760.0
2025-05-29 15:40:00,190.32,190.53,190.3,190.47,52502.0,190.32,190.53,190.3,190.47,52502.0
2025-05-29 15:45:00,190.47,190.84,190.47,190.78,34409.0,190.47,190.84,190.47,190.78,34409.0
2025-05-29 15:50:00,190.81,190.99,190.36,190.5,49182.0,190.81,190.99,190.36,190.5,49182.0
2025-05-29 15:55:00,190.47,190.81,190.34,190.79,211141.0,190.47,190.81,190.34,190.79,211141.0
2025-05-30 09:30:00,189.44,189.55,188.36,188.59,56183.0,189.44,189.55,188.36,188.59,56183.0
2025-05-30 09:35:00,188.53,188.53,187.5,188.03,30630.0,188.53,188.53,187.5,188.03,30630.0
2025-05-30 09:40:00,188.12,188.18,187.82,188.05,16985.0,188.12,188.18,187.82,188.05,16985.0
2025-05-30 09:45:00,188.04,188.48,188.02,188.22,13463.0,188.04,188.48,188.02,188.22,13463.0
2025-05-30 09:50:00,188.11,188.12,187.52,187.98,22865.0,188.11,188.12,187.52,187.98,22865.0
2025-05-30 09:55:00,187.96,188.0,187.44,187.53,26047.0,187.96,188.0,187.44,187.53,26047.0
2025-05-30 10:00:00,187.64,188.08,187.64,187.84,32652.0,187.64,188.08,187.64,187.84,32652.0
2025-05-30 10:05:00,187.89,188.23,187.87,188.11,30483.0,187.89,188.23,187.87,188.11,30483.0
2025-05-30 10:10:00,188.16,188.58,188.08,188.49,24137.0,188.16,188.58,188.08,188.49,24137.0
2025-05-30 10:15:00,188.45,188.65,188.26,188.31,31918.0,188.45,188.65,188.26,188.31,31918.0
2025-05-30 10:20:00,188.26,188.41,188.09,188.35,33287.0,188.26,188.41,188.09,188.35,33287.0
2025-05-30 10:25:00,188.31,188.38,188.15,188.31,18421.0,188.31,188.38,188.15,188.31,18421.0
2025-05-30 10:30:00,188.3,188.81,188.3,188.46,42240.0,188.3,188.81,188.3,188.46,42240.0
2025-05-30 10:35:00,188.53,188.64,188.36,188.62,40819.0,188.53,188.64,188.36,188.62,40819.0
2025-05-30 10:40:00,188.6,188.6,188.15,188.21,20603.0,188.6,188.6,188.15,188.21,20603.0
2025-05-30 10:45:00,188.21,188.23,188.07,188.21,10349.0,188.21,188.23,188.07,188.21,10349.0
2025-05-30 10:50:00,188.19,188.22,187.96,188.14,18934.0,188.19,188.22,187.96,188.14,18934.0
2025-05-30 10:55:00,188.16,188.42,187.98,188.06,29562.0,188.16,188.42,187.98,188.06,29562.0
2025-05-30 11:00:00,188.07,188.25,188.07,188.17,13701.0,188.07,188.25,188.07,188.17,13701.0
2025-05-30 11:05:00,188.17,188.4,188.16,188.35,16114.0,188.17,188.4,188.16,188.35,16114.0
2025-05-30 11:10:00,188.35,188.41,188.12,188.17,16502.0,188.35,188.41,188.12,188.17,16502.0
2025-05-30 11:15:00,188.1,188.15,187.97,188.02,10777.0,188.1,188.15,187.97,188.02,10777.0
2025-05-30 11:20:00,188.04,188.32,188.04,188.23,11810.0,188.04,188.32,188.04,188.23,11810.0
2025-05-30 11:25:00,188.22,188.48,188.09,188.43,45842.0,188.22,188.48,188.09,188.43,45842.0
2025-05-30 11:30:00,188.39,188.57,187.92,187.97,20133.0,188.39,188.57,187.92,187.97,20133.0
2025-05-30 11:35:00,187.99,188.1,187.96,187.99,15322.0,187.99,188.1,187.96,187.99,15322.0
2025-05-30 11:40:00,187.98,187.98,187.79,187.83,22772.0,187.98,187.98,187.79,187.83,22772.0
2025-05-30 11:45:00,187.8,188.08,187.8,188.02,12456.0,187.8,188.08,187.8,188.02,12456.0
2025-05-30 11:50:00,188.07,188.09,187.78,187.78,25902.0,188.07,188.09,187.78,187.78,25902.0
2025-05-30 11:55:00,187.84,187.92,187.67,187.73,10781.0,187.84,187.92,187.67,187.73,10781.0
2025-05-30 12:00:00,187.73,187.78,187.51,187.69,23177.0,187.73,187.78,187.51,187.69,23177.0
2025-05-30 12:05:00,187.71,188.05,187.69,187.95,14968.0,187.71,188.05,187.69,187.95,14968.0
2025-05-30 12:10:00,187.91,187.98,187.8,187.95,14965.0,187.91,187.98,187.8,187.95,14965.0
2025-05-30 12:15:00,187.94,187.97,187.56,187.7,21640.0,187.94,187.97,187.56,187.7,21640.0
2025-05-30 12:20:00,187.7,187.88,187.65,187.82,32328.0,187.7,187.88,187.65,187.82,32328.0
2025-05-30 12:25:00,187.81,187.88,186.98,187.06,71666.0,187.81,187.88,186.98,187.06,71666.0
2025-05-30 12:30:00,187.14,187.35,186.46,186.79,65896.0,187.14,187.35,186.46,186.79,65896.0
2025-05-30 12:35:00,186.75,187.32,186.63,187.28,16501.0,186.75,187.32,186.63,187.28,16501.0
2025-05-30 12:40:00,187.31,187.34,187.0,187.07,8727.0,187.31,187.34,187.0,187.07,8727.0
2025-05-30 12:45:00,186.97,187.1,186.84,187.06,12084.0,186.97,187.1,186.84,187.06,12084.0
2025-05-30 12:50:00,186.97,186.97,186.74,186.76,11224.0,186.97,186.97,186.74,186.76,11224.0
2025-05-30 12:55:00,186.81,187.07,186.74,187.07,13248.0,186.81,187.07,186.74,187.07,13248.0
2025-05-30 13:00:00,186.95,187.28,186.86,187.28,30461.0,186.95,187.28,186.86,187.28,30461.0
2025-05-30 13:05:00,187.27,187.74,187.25,187.67,14124.0,187.27,187.74,187.25,187.67,14124.0
2025-05-30 13:10:00,187.67,187.71,187.41,187.42,14752.0,187.67,187.71,187.41,187.42,14752.0
2025-05-30 13:15:00,187.48,187.67,187.33,187.67,8153.0,187.48,187.67,187.33,187.67,8153.0
2025-05-30 13:20:00,187.67,187.77,187.48,187.75,9494.0,187.67,187.77,187.48,187.75,9494.0
2025-05-30 13:25:00,187.76,187.88,187.62,187.87,7795.0,187.76,187.88,187.62,187.87,7795.0
2025-05-30 13:30:00,187.9,188.0,187.82,187.87,18051.0,187.9,188.0,187.82,187.87,18051.0
2025-05-30 13:35:00,187.86,188.0,187.82,187.97,13072.0,187.86,188.0,187.82,187.97,13072.0
2025-05-30 13:40:00,187.94,188.05,187.85,187.88,48527.0,187.94,188.05,187.85,187.88,48527.0
2025-05-30 13:45:00,187.85,188.01,187.81,187.92,12776.0,187.85,188.01,187.81,187.92,12776.0
2025-05-30 13:50:00,187.94,188.23,187.89,188.2,25151.0,187.94,188.23,187.89,188.2,25151.0
2025-05-30 13:55:00,188.19,188.23,187.83,187.9,10536.0,188.19,188.23,187.83,187.9,10536.0
2025-05-30 14:00:00,187.92,188.11,187.92,188.03,23799.0,187.92,188.11,187.92,188.03,23799.0
2025-05-30 14:05:00,188.03,188.43,187.93,188.39,61087.0,188.03,188.43,187.93,188.39,61087.0
2025-05-30 14:10:00,188.42,188.53,188.4,188.48,20255.0,188.42,188.53,188.4,188.48,20255.0
2025-05-30 14:15:00,188.49,188.87,188.23,188.83,63586.0,188.49,188.87,188.23,188.83,63586.0
2025-05-30 14:20:00,188.83,188.9,188.56,188.74,46184.0,188.83,188.9,188.56,188.74,46184.0
2025-05-30 14:25:00,188.74,188.88,188.59,188.64,13744.0,188.74,188.88,188.59,188.64,13744.0
2025-05-30 14:30:00,188.68,188.73,188.54,188.54,16015.0,188.68,188.73,188.54,188.54,16015.0
2025-05-30 14:35:00,188.5,188.82,188.5,188.72,36483.0,188.5,188.82,188.5,188.72,36483.0
2025-05-30 14:40:00,188.76,188.84,188.6,188.74,26952.0,188.76,188.84,188.6,188.74,26952.0
2025-05-30 14:45:00,188.76,188.99,188.74,188.97,10496.0,188.76,188.99,188.74,188.97,10496.0
2025-05-30 14:50:00,188.96,189.1,188.93,188.99,14373.0,188.96,189.1,188.93,188.99,14373.0
2025-05-30 14:55:00,188.99,189.18,188.88,189.13,26174.0,188.99,189.18,188.88,189.13,26174.0
2025-05-30 15:00:00,189.14,189.51,189.14,189.51,37602.0,189.14,189.51,189.14,189.51,37602.0
2025-05-30 15:05:00,189.48,189.62,189.42,189.43,27172.0,189.48,189.62,189.42,189.43,27172.0
2025-05-30 15:10:00,189.42,189.61,189.3,189.57,17046.0,189.42,189.61,189.3,189.57,17046.0
2025-05-30 15:15:00,189.56,189.86,189.5,189.78,15483.0,189.56,189.86,189.5,189.78,15483.0
2025-05-30 15:20:00,189.75,190.03,189.68,189.95,37740.0,189.75,190.03,189.68,189.95,37740.0
2025-05-30 15:25:00,189.97,190.1,189.94,190.02,29840.0,189.97,190.1,189.94,190.02,29840.0
2025-05-30 15:30:00,190.03,190.03,189.7,189.83,59115.0,190.03,190.03,189.7,189.83,59115.0
2025-05-30 15:35:00,189.81,189.93,189.6,189.67,42465.0,189.81,189.93,189.6,189.67,42465.0
2025-05-30 15:40:00,189.63,189.64,189.27,189.4,47209.0,189.63,189.64,189.27,189.4,47209.0
2025-05-30 15:45:00,189.42,189.48,189.13,189.33,100954.0,189.42,189.48,189.13,189.33,100954.0
2025-05-30 15:50:00,189.29,189.69,189.05,189.17,143613.0,189.29,189.69,189.05,189.17,143613.0
2025-05-30 15:55:00,189.18,189.73,189.01,189.03,258788.0,189.18,189.73,189.01,189.03,258788.0
2025-06-02 09:30:00,188.6,189.29,188.6,189.18,61152.0,188.6,189.29,188.6,189.18,61152.0
2025-06-02 09:35:00,189.34,189.34,188.6,189.1,40380.0,189.34,189.34,188.6,189.1,40380.0
2025-06-02 09:40:00,189.0,189.01,188.38,188.38,40555.0,189.0,189.01,188.38,188.38,40555.0
2025-06-02 09:45:00,188.43,188.53,187.59,187.69,19376.0,188.43,188.53,187.59,187.69,19376.0
2025-06-02 09:50:00,187.69,187.75,187.14,187.51,53496.0,187.69,187.75,187.14,187.51,53496.0
2025-06-02 09:55:00,187.57,188.04,187.43,187.66,130693.0,187.57,188.04,187.43,187.66,130693.0
2025-06-02 10:00:00,187.55,187.76,186.65,186.99,33078.0,187.55,187.76,186.65,186.99,33078.0
2025-06-02 10:05:00,186.99,187.41,186.89,187.3,10088.0,186.99,187.41,186.89,187.3,10088.0
2025-06-02 10:10:00,187.2,187.34,186.81,186.81,20964.0,187.2,187.34,186.81,186.81,20964.0
2025-06-02 10:15:00,186.8,186.94,186.56,186.56,29570.0,186.8,186.94,186.56,186.56,29570.0
2025-06-02 10:20:00,186.58,187.5,186.51,187.15,28892.0,186.58,187.5,186.51,187.15,28892.0
2025-06-02 10:25:00,187.14,187.67,187.12,187.55,23541.0,187.14,187.67,187.12,187.55,23541.0
2025-06-02 10:30:00,187.51,187.98,187.34,187.94,45614.0,187.51,187.98,187.34,187.94,45614.0
2025-06-02 10:35:00,188.01,188.1,187.56,187.6,29289.0,188.01,188.1,187.56,187.6,29289.0
2025-06-02 10:40:00,187.58,187.73,187.41,187.67,32377.0,187.58,187.73,187.41,187.67,32377.0
2025-06-02 10:45:00,187.6,187.99,187.59,187.96,16051.0,187.6,187.99,187.59,187.96,16051.0
2025-06-02 10:50:00,187.96,188.04,187.81,187.9,12288.0,187.96,188.04,187.81,187.9,12288.0
2025-06-02 10:55:00,187.89,188.18,187.86,188.11,26703.0,187.89,188.18,187.86,188.11,26703.0
2025-06-02 11:00:00,188.12,188.48,188.05,188.45,65637.0,188.12,188.48,188.05,188.45,65637.0
2025-06-02 11:05:00,188.44,188.48,188.23,188.31,27780.0,188.44,188.48,188.23,188.31,27780.0
2025-06-02 11:10:00,188.26,188.7,188.26,188.58,21549.0,188.26,188.7,188.26,188.58,21549.0
2025-06-02 11:15:00,188.62,188.99,188.58,188.89,28003.0,188.62,188.99,188.58,188.89,28003.0
2025-06-02 11:20:00,188.98,189.06,188.74,188.86,19389.0,188.98,189.06,188.74,188.86,19389.0
2025-06-02 11:25:00,188.81,188.98,188.59,188.73,27273.0,188.81,188.98,188.59,188.73,27273.0
2025-06-02 11:30:00,188.72,188.91,188.62,188.68,34531.0,188.72,188.91,188.62,188.68,34531.0
2025-06-02 11:35:00,188.68,188.89,188.52,188.82,15793.0,188.68,188.89,188.52,188.82,15793.0
2025-06-02 11:40:00,188.79,189.23,188.73,189.17,14631.0,188.79,189.23,188.73,189.17,14631.0
2025-06-02 11:45:00,189.17,189.28,189.03,189.18,10184.0,189.17,189.28,189.03,189.18,10184.0
2025-06-02 11:50:00,189.19,189.5,189.14,189.47,40021.0,189.19,189.5,189.14,189.47,40021.0
2025-06-02 11:55:00,189.47,189.5,189.18,189.39,31920.0,189.47,189.5,189.18,189.39,31920.0
2025-06-02 12:00:00,189.44,189.46,189.15,189.33,22099.0,189.44,189.46,189.15,189.33,22099.0
2025-06-02 12:05:00,189.29,189.68,189.29,189.68,28162.0,189.29,189.68,189.29,189.68,28162.0
2025-06-02 12:10:00,189.68,190.1,189.66,190.1,27836.0,189.68,190.1,189.66,190.1,27836.0
2025-06-02 12:15:00,190.13,190.53,190.12,190.48,29988.0,190.13,190.53,190.12,190.48,29988.0
2025-06-02 12:20:00,190.48,190.55,190.25,190.55,18398.0,190.48,190.55,190.25,190.55,18398.0
2025-06-02 12:25:00,190.53,190.59,190.2,190.38,31594.0,190.53,190.59,190.2,190.38,31594.0
2025-06-02 12:30:00,190.39,190.46,190.16,190.34,14372.0,190.39,190.46,190.16,190.34,14372.0
2025-06-02 12:35:00,190.32,190.32,190.07,190.2,17221.0,190.32,190.32,190.07,190.2,17221.0
2025-06-02 12:40:00,190.18,190.18,189.95,189.98,17508.0,190.18,190.18,189.95,189.98,17508.0
2025-06-02 12:45:00,189.98,190.21,189.96,190.08,41788.0,189.98,190.21,189.96,190.08,41788.0
2025-06-02 12:50:00,190.05,190.69,190.04,190.62,26203.0,190.05,190.69,190.04,190.62,26203.0
2025-06-02 12:55:00,190.62,190.73,190.56,190.61,26417.0,190.62,190.73,190.56,190.61,26417.0
2025-06-02 13:00:00,190.65,190.77,190.62,190.67,15759.0,190.65,190.77,190.62,190.67,15759.0
2025-06-02 13:05:00,190.73,190.89,190.61,190.62,14831.0,190.73,190.89,190.61,190.62,14831.0
2025-06-02 13:10:00,190.62,190.64,190.48,190.51,12116.0,190.62,190.64,190.48,190.51,12116.0
2025-06-02 13:15:00,190.48,190.69,190.48,190.63,9177.0,190.48,190.69,190.48,190.63,9177.0
2025-06-02 13:20:00,190.52,190.67,190.42,190.63,30414.0,190.52,190.67,190.42,190.63,30414.0
2025-06-02 13:25:00,190.59,190.63,190.47,190.52,8715.0,190.59,190.63,190.47,190.52,8715.0
2025-06-02 13:30:00,190.52,190.75,190.51,190.56,11400.0,190.52,190.75,190.51,190.56,11400.0
2025-06-02 13:35:00,190.56,190.6,190.39,190.59,19750.0,190.56,190.6,190.39,190.59,19750.0
2025-06-02 13:40:00,190.58,190.6,190.42,190.45,6422.0,190.58,190.6,190.42,190.45,6422.0
2025-06-02 13:45:00,190.42,190.64,190.42,190.64,9259.0,190.42,190.64,190.42,190.64,9259.0
2025-06-02 13:50:00,190.6,190.7,190.53,190.6,39222.0,190.6,190.7,190.53,190.6,39222.0
2025-06-02 13:55:00,190.62,190.83,190.58,190.82,10022.0,190.62,190.83,190.58,190.82,10022.0
2025-06-02 14:00:00,190.84,191.04,190.75,190.86,12845.0,190.84,191.04,190.75,190.86,12845.0
2025-06-02 14:05:00,190.87,190.98,190.61,190.79,13856.0,190.87,190.98,190.61,190.79,13856.0
2025-06-02 14:10:00,190.8,191.08,190.77,191.04,18981.0,190.8,191.08,190.77,191.04,18981.0
2025-06-02 14:15:00,191.09,191.41,191.09,191.2,15656.0,191.09,191.41,191.09,191.2,15656.0
2025-06-02 14:20:00,191.2,191.39,191.15,191.36,24406.0,191.2,191.39,191.15,191.36,24406.0
2025-06-02 14:25:00,191.33,191.43,191.32,191.32,17767.0,191.33,191.43,191.32,191.32,17767.0
2025-06-02 14:30:00,191.34,191.65,191.31,191.6,28377.0,191.34,191.65,191.31,191.6,28377.0
2025-06-02 14:35:00,191.58,191.62,191.41,191.48,17596.0,191.58,191.62,191.41,191.48,17596.0
2025-06-02 14:40:00,191.48,191.67,191.4,191.61,11617.0,191.48,191.67,191.4,191.61,11617.0
2025-06-02 14:45:00,191.61,191.74,191.47,191.48,27352.0,191.61,191.74,191.47,191.48,27352.0
2025-06-02 14:50:00,191.45,191.54,191.4,191.48,19325.0,191.45,191.54,191.4,191.48,19325.0
2025-06-02 14:55:00,191.47,191.66,191.44,191.45,53837.0,191.47,191.66,191.44,191.45,53837.0
2025-06-02 15:00:00,191.46,191.55,191.44,191.52,21004.0,191.46,191.55,191.44,191.52,21004.0
2025-06-02 15:05:00,191.56,191.56,191.36,191.44,20933.0,191.56,191.56,191.36,191.44,20933.0
2025-06-02 15:10:00,191.43,191.45,191.27,191.35,15564.0,191.43,191.45,191.27,191.35,15564.0
2025-06-02 15:15:00,191.32,191.58,191.32,191.41,41755.0,191.32,191.58,191.32,191.41,41755.0
2025-06-02 15:20:00,191.41,191.68,191.36,191.64,27500.0,191.41,191.68,191.36,191.64,27500.0
2025-06-02 15:25:00,191.61,191.73,191.55,191.69,18953.0,191.61,191.73,191.55,191.69,18953.0
2025-06-02 15:30:00,191.72,191.75,191.58,191.61,20138.0,191.72,191.75,191.58,191.61,20138.0
2025-06-02 15:35:00,191.61,191.62,191.46,191.53,45574.0,191.61,191.62,191.46,191.53,45574.0
2025-06-02 15:40:00,191.53,191.54,191.39,191.43,29765.0,191.53,191.54,191.39,191.43,29765.0
2025-06-02 15:45:00,191.43,191.67,191.42,191.58,23114.0,191.43,191.67,191.42,191.58,23114.0
2025-06-02 15:50:00,191.62,191.76,191.33,191.4,38725.0,191.62,191.76,191.33,191.4,38725.0
2025-06-02 15:55:00,191.44,191.55,191.15,191.53,158794.0,191.44,191.55,191.15,191.53,158794.0
2025-06-03 09:30:00,191.52,192.5,191.52,192.44,72171.0,191.52,192.5,191.52,192.44,72171.0
2025-06-03 09:35:00,192.41,192.45,191.97,191.99,24266.0,192.41,192.45,191.97,191.99,24266.0
2025-06-03 09:40:00,191.99,191.99,191.24,191.72,44453.0,191.99,191.99,191.24,191.72,44453.0
2025-06-03 09:45:00,191.72,191.79,191.07,191.15,38088.0,191.72,191.79,191.07,191.15,38088.0
2025-06-03 09:50:00,191.15,191.52,191.05,191.44,143702.0,191.15,191.52,191.05,191.44,143702.0
2025-06-03 09:55:00,191.46,191.48,190.69,190.78,34057.0,191.46,191.48,190.69,190.78,34057.0
2025-06-03 10:00:00,190.76,191.45,190.76,191.42,127285.0,190.76,191.45,190.76,191.42,127285.0
2025-06-03 10:05:00,191.42,192.07,191.39,192.07,21748.0,191.42,192.07,191.39,192.07,21748.0
2025-06-03 10:10:00,192.02,192.58,192.02,192.38,10106.0,192.02,192.58,192.02,192.38,10106.0
2025-06-03 10:15:00,192.33,192.58,192.24,192.45,18353.0,192.33,192.58,192.24,192.45,18353.0
2025-06-03 10:20:00,192.45,192.81,192.38,192.81,47680.0,192.45,192.81,192.38,192.81,47680.0
2025-06-03 10:25:00,192.8,193.19,192.74,193.15,30271.0,192.8,193.19,192.74,193.15,30271.0
2025-06-03 10:30:00,193.15,193.23,192.75,192.97,47936.0,193.15,193.23,192.75,192.97,47936.0
2025-06-03 10:35:00,192.88,192.97,192.62,192.95,33212.0,192.88,192.97,192.62,192.95,33212.0
2025-06-03 10:40:00,192.86,193.38,192.86,193.18,24901.0,192.86,193.38,192.86,193.18,24901.0
2025-06-03 10:45:00,193.18,193.44,192.95,193.42,30210.0,193.18,193.44,192.95,193.42,30210.0
2025-06-03 10:50:00,193.34,193.72,193.33,193.43,27618.0,193.34,193.72,193.33,193.43,27618.0
2025-06-03 10:55:00,193.52,193.67,193.29,193.66,15624.0,193.52,193.67,193.29,193.66,15624.0
2025-06-03 11:00:00,193.66,193.75,193.55,193.68,14104.0,193.66,193.75,193.55,193.68,14104.0
2025-06-03 11:05:00,193.65,193.74,193.45,193.63,22504.0,193.65,193.74,193.45,193.63,22504.0
2025-06-03 11:10:00,193.57,193.99,193.56,193.93,42854.0,193.57,193.99,193.56,193.93,42854.0
2025-06-03 11:15:00,193.91,194.04,193.69,193.76,47943.0,193.91,194.04,193.69,193.76,47943.0
2025-06-03 11:20:00,193.85,194.08,193.77,193.77,31821.0,193.85,194.08,193.77,193.77,31821.0
2025-06-03 11:25:00,193.84,193.87,193.68,193.77,14455.0,193.84,193.87,193.68,193.77,14455.0
2025-06-03 11:30:00,193.75,194.17,193.74,194.05,18614.0,193.75,194.17,193.74,194.05,18614.0
2025-06-03 11:35:00,194.14,194.14,193.97,194.07,8696.0,194.14,194.14,193.97,194.07,8696.0
2025-06-03 11:40:00,193.97,194.04,193.8,193.88,25179.0,193.97,194.04,193.8,193.88,25179.0
2025-06-03 11:45:00,193.86,193.96,193.76,193.86,11028.0,193.86,193.96,193.76,193.86,11028.0
2025-06-03 11:50:00,193.9,193.92,193.64,193.8,15944.0,193.9,193.92,193.64,193.8,15944.0
2025-06-03 11:55:00,193.79,194.12,193.73,194.07,14134.0,193.79,194.12,193.73,194.07,14134.0
2025-06-03 12:00:00,194.09,194.21,193.94,194.21,12873.0,194.09,194.21,193.94,194.21,12873.0
2025-06-03 12:05:00,194.17,194.57,194.16,194.46,25240.0,194.17,194.57,194.16,194.46,25240.0
2025-06-03 12:10:00,194.41,194.61,194.39,194.61,14183.0,194.41,194.61,194.39,194.61,14183.0
2025-06-03 12:15:00,194.58,194.73,194.5,194.65,25208.0,194.58,194.73,194.5,194.65,25208.0
2025-06-03 12:20:00,194.66,194.78,194.54,194.73,12765.0,194.66,194.78,194.54,194.73,12765.0
2025-06-03 12:25:00,194.75,194.85,194.66,194.83,22273.0,194.75,194.85,194.66,194.83,22273.0
2025-06-03 12:30:00,194.84,195.15,194.84,194.99,34875.0,194.84,195.15,194.84,194.99,34875.0
2025-06-03 12:35:00,194.99,195.14,194.93,195.08,17472.0,194.99,195.14,194.93,195.08,17472.0
2025-06-03 12:40:00,195.06,195.1,194.77,194.95,17036.0,195.06,195.1,194.77,194.95,17036.0
2025-06-03 12:45:00,194.94,194.97,194.68,194.69,39881.0,194.94,194.97,194.68,194.69,39881.0
2025-06-03 12:50:00,194.74,194.95,194.74,194.81,68729.0,194.74,194.95,194.74,194.81,68729.0
2025-06-03 12:55:00,194.82,194.85,194.61,194.68,6667.0,194.82,194.85,194.61,194.68,6667.0
2025-06-03 13:00:00,194.65,194.81,194.62,194.77,23100.0,194.65,194.81,194.62,194.77,23100.0
2025-06-03 13:05:00,194.8,194.91,194.77,194.87,14275.0,194.8,194.91,194.77,194.87,14275.0
2025-06-03 13:10:00,194.82,194.92,194.68,194.84,13745.0,194.82,194.92,194.68,194.84,13745.0
2025-06-03 13:15:00,194.86,194.86,194.66,194.74,14909.0,194.86,194.86,194.66,194.74,14909.0
2025-06-03 13:20:00,194.74,194.9,194.66,194.83,16157.0,194.74,194.9,194.66,194.83,16157.0
2025-06-03 13:25:00,194.88,194.99,194.65,194.95,17683.0,194.88,194.99,194.65,194.95,17683.0
2025-06-03 13:30:00,194.96,195.25,194.95,195.25,18817.0,194.96,195.25,194.95,195.25,18817.0
2025-06-03 13:35:00,195.14,195.25,195.09,195.15,39394.0,195.14,195.25,195.09,195.15,39394.0
2025-06-03 13:40:00,195.17,195.23,195.02,195.15,15064.0,195.17,195.23,195.02,195.15,15064.0
2025-06-03 13:45:00,195.17,195.26,195.15,195.25,17536.0,195.17,195.26,195.15,195.25,17536.0
2025-06-03 13:50:00,195.23,195.31,195.09,195.26,25593.0,195.23,195.31,195.09,195.26,25593.0
2025-06-03 13:55:00,195.23,195.32,195.01,195.06,23694.0,195.23,195.32,195.01,195.06,23694.0
2025-06-03 14:00:00,195.06,195.16,194.77,195.05,42716.0,195.06,195.16,194.77,195.05,42716.0
2025-06-03 14:05:00,195.05,195.16,194.98,195.08,45551.0,195.05,195.16,194.98,195.08,45551.0
2025-06-03 14:10:00,195.08,195.15,194.87,195.11,48426.0,195.08,195.15,194.87,195.11,48426.0
2025-06-03 14:15:00,195.15,195.37,195.0,195.37,10260.0,195.15,195.37,195.0,195.37,10260.0
2025-06-03 14:20:00,195.37,195.44,195.1,195.14,22937.0,195.37,195.44,195.1,195.14,22937.0
2025-06-03 14:25:00,195.14,195.42,195.1,195.42,18972.0,195.14,195.42,195.1,195.42,18972.0
2025-06-03 14:30:00,195.38,195.6,195.38,195.49,28588.0,195.38,195.6,195.38,195.49,28588.0
2025-06-03 14:35:00,195.49,195.5,195.35,195.43,22102.0,195.49,195.5,195.35,195.43,22102.0
2025-06-03 14:40:00,195.41,195.44,195.33,195.38,15665.0,195.41,195.44,195.33,195.38,15665.0
2025-06-03 14:45:00,195.41,195.49,195.35,195.37,14852.0,195.41,195.49,195.35,195.37,14852.0
2025-06-03 14:50:00,195.37,195.37,195.03,195.21,31883.0,195.37,195.37,195.03,195.21,31883.0
2025-06-03 14:55:00,195.22,195.41,195.2,195.38,27392.0,195.22,195.41,195.2,195.38,27392.0
2025-06-03 15:00:00,195.41,195.45,195.18,195.25,66666.0,195.41,195.45,195.18,195.25,66666.0
2025-06-03 15:05:00,195.29,195.39,195.22,195.34,36695.0,195.29,195.39,195.22,195.34,36695.0
2025-06-03 15:10:00,195.31,195.31,195.08,195.24,60705.0,195.31,195.31,195.08,195.24,60705.0
2025-06-03 15:15:00,195.23,195.52,195.22,195.51,23011.0,195.23,195.52,195.22,195.51,23011.0
2025-06-03 15:20:00,195.51,195.51,195.1,195.2,41918.0,195.51,195.51,195.1,195.2,41918.0
2025-06-03 15:25:00,195.14,195.3,195.11,195.3,25239.0,195.14,195.3,195.11,195.3,25239.0
2025-06-03 15:30:00,195.33,195.46,195.23,195.39,33291.0,195.33,195.46,195.23,195.39,33291.0
2025-06-03 15:35:00,195.4,195.65,195.35,195.61,45715.0,195.4,195.65,195.35,195.61,45715.0
2025-06-03 15:40:00,195.61,195.61,195.28,195.44,54923.0,195.61,195.61,195.28,195.44,54923.0
2025-06-03 15:45:00,195.43,195.5,195.22,195.25,52273.0,195.43,195.5,195.22,195.25,52273.0
2025-06-03 15:50:00,195.25,195.59,195.09,195.5,66441.0,195.25,195.59,195.09,195.5,66441.0
2025-06-03 15:55:00,195.47,195.92,195.46,195.67,164084.0,195.47,195.92,195.46,195.67,164084.0
2025-06-04 09:30:00,196.14,196.84,195.57,196.65,76095.0,196.14,196.84,195.57,196.65,76095.0
2025-06-04 09:35:00,196.58,196.58,195.87,196.33,29484.0,196.58,196.58,195.87,196.33,29484.0
2025-06-04 09:40:00,196.31,196.66,196.11,196.66,21348.0,196.31,196.66,196.11,196.66,21348.0
2025-06-04 09:45:00,196.73,197.1,196.63,196.74,12740.0,196.73,197.1,196.63,196.74,12740.0
2025-06-04 09:50:00,196.74,196.78,196.31,196.31,11735.0,196.74,196.78,196.31,196.31,11735.0
2025-06-04 09:55:00,196.33,196.39,195.95,196.24,15647.0,196.33,196.39,195.95,196.24,15647.0
2025-06-04 10:00:00,196.17,196.25,195.65,195.65,19220.0,196.17,196.25,195.65,195.65,19220.0
2025-06-04 10:05:00,195.77,195.78,194.74,194.96,18192.0,195.77,195.78,194.74,194.96,18192.0
2025-06-04 10:10:00,195.02,195.15,194.72,195.1,21579.0,195.02,195.15,194.72,195.1,21579.0
2025-06-04 10:15:00,195.06,195.38,195.0,195.16,41034.0,195.06,195.38,195.0,195.16,41034.0
2025-06-04 10:20:00,195.25,195.52,194.77,195.52,36841.0,195.25,195.52,194.77,195.52,36841.0
2025-06-04 10:25:00,195.49,195.76,195.39,195.41,22226.0,195.49,195.76,195.39,195.41,22226.0
2025-06-04 10:30:00,195.44,195.87,195.43,195.65,32570.0,195.44,195.87,195.43,195.65,32570.0
2025-06-04 10:35:00,195.66,195.75,195.07,195.18,26113.0,195.66,195.75,195.07,195.18,26113.0
2025-06-04 10:40:00,195.11,195.11,194.8,194.81,9988.0,195.11,195.11,194.8,194.81,9988.0
2025-06-04 10:45:00,194.87,195.08,194.73,194.89,23059.0,194.87,195.08,194.73,194.89,23059.0
2025-06-04 10:50:00,194.9,195.02,194.67,194.84,16153.0,194.9,195.02,194.67,194.84,16153.0
2025-06-04 10:55:00,194.78,194.88,194.64,194.88,7292.0,194.78,194.88,194.64,194.88,7292.0
2025-06-04 11:00:00,194.88,194.93,194.54,194.54,27001.0,194.88,194.93,194.54,194.54,27001.0
2025-06-04 11:05:00,194.53,194.76,194.49,194.64,16648.0,194.53,194.76,194.49,194.64,16648.0
2025-06-04 11:10:00,194.62,194.67,194.3,194.3,25630.0,194.62,194.67,194.3,194.3,25630.0
2025-06-04 11:15:00,194.3,194.39,193.92,194.19,9169.0,194.3,194.39,193.92,194.19,9169.0
2025-06-04 11:20:00,194.31,194.31,193.93,194.02,5756.0,194.31,194.31,193.93,194.02,5756.0
2025-06-04 11:25:00,194.05,194.06,193.87,193.98,8082.0,194.05,194.06,193.87,193.98,8082.0
2025-06-04 11:30:00,193.99,193.99,193.71,193.71,9029.0,193.99,193.99,193.71,193.71,9029.0
2025-06-04 11:35:00,193.75,194.09,193.63,194.01,10279.0,193.75,194.09,193.63,194.01,10279.0
2025-06-04 11:40:00,194.05,194.17,193.82,193.84,8450.0,194.05,194.17,193.82,193.84,8450.0
2025-06-04 11:45:00,193.98,194.27,193.98,194.13,8727.0,193.98,194.27,193.98,194.13,8727.0
2025-06-04 11:50:00,194.25,194.51,194.23,194.41,8543.0,194.25,194.51,194.23,194.41,8543.0
2025-06-04 11:55:00,194.43,194.43,194.07,194.08,8077.0,194.43,194.43,194.07,194.08,8077.0
2025-06-04 12:00:00,194.07,194.25,194.06,194.13,9270.0,194.07,194.25,194.06,194.13,9270.0
2025-06-04 12:05:00,194.07,194.07,193.85,193.96,5434.0,194.07,194.07,193.85,193.96,5434.0
2025-06-04 12:10:00,193.96,193.96,193.61,193.63,9064.0,193.96,193.96,193.61,193.63,9064.0
2025-06-04 12:15:00,193.7,193.8,193.61,193.73,10830.0,193.7,193.8,193.61,193.73,10830.0
2025-06-04 12:20:00,193.71,193.71,193.16,193.23,9657.0,193.71,193.71,193.16,193.23,9657.0
2025-06-04 12:25:00,193.27,193.31,192.97,193.01,10403.0,193.27,193.31,192.97,193.01,10403.0
2025-06-04 12:30:00,192.98,193.18,192.98,193.07,8146.0,192.98,193.18,192.98,193.07,8146.0
2025-06-04 12:35:00,193.04,193.15,193.0,193.09,15012.0,193.04,193.15,193.0,193.09,15012.0
2025-06-04 12:40:00,193.09,193.26,193.08,193.2,13918.0,193.09,193.26,193.08,193.2,13918.0
2025-06-04 12:45:00,193.2,193.31,193.17,193.21,14519.0,193.2,193.31,193.17,193.21,14519.0
2025-06-04 12:50:00,193.21,193.24,193.07,193.15,13299.0,193.21,193.24,193.07,193.15,13299.0
2025-06-04 12:55:00,193.15,193.24,193.11,193.11,8635.0,193.15,193.24,193.11,193.11,8635.0
2025-06-04 13:00:00,193.09,193.42,193.09,193.32,13854.0,193.09,193.42,193.09,193.32,13854.0
2025-06-04 13:05:00,193.32,193.45,193.2,193.23,11241.0,193.32,193.45,193.2,193.23,11241.0
2025-06-04 13:10:00,193.22,193.34,193.17,193.25,16331.0,193.22,193.34,193.17,193.25,16331.0
2025-06-04 13:15:00,193.24,193.36,193.23,193.3,8309.0,193.24,193.36,193.23,193.3,8309.0
2025-06-04 13:20:00,193.28,193.33,193.25,193.33,14547.0,193.28,193.33,193.25,193.33,14547.0
2025-06-04 13:25:00,193.34,193.48,193.27,193.43,12276.0,193.34,193.48,193.27,193.43,12276.0
2025-06-04 13:30:00,193.42,193.54,193.29,193.32,12685.0,193.42,193.54,193.29,193.32,12685.0
2025-06-04 13:35:00,193.3,193.41,193.17,193.23,8169.0,193.3,193.41,193.17,193.23,8169.0
2025-06-04 13:40:00,193.19,193.37,193.04,193.27,9405.0,193.19,193.37,193.04,193.27,9405.0
2025-06-04 13:45:00,193.27,193.31,193.12,193.3,5086.0,193.27,193.31,193.12,193.3,5086.0
2025-06-04 13:50:00,193.27,193.42,193.16,193.25,12602.0,193.27,193.42,193.16,193.25,12602.0
2025-06-04 13:55:00,193.2,193.3,193.18,193.23,3908.0,193.2,193.3,193.18,193.23,3908.0
2025-06-04 14:00:00,193.2,193.32,193.19,193.32,12357.0,193.2,193.32,193.19,193.32,12357.0
2025-06-04 14:05:00,193.34,193.49,193.32,193.47,10026.0,193.34,193.49,193.32,193.47,10026.0
2025-06-04 14:10:00,193.44,193.58,193.4,193.49,14749.0,193.44,193.58,193.4,193.49,14749.0
2025-06-04 14:15:00,193.45,193.48,193.19,193.33,19392.0,193.45,193.48,193.19,193.33,19392.0
2025-06-04 14:20:00,193.32,193.41,193.26,193.32,9789.0,193.32,193.41,193.26,193.32,9789.0
2025-06-04 14:25:00,193.3,193.3,193.03,193.08,20651.0,193.3,193.3,193.03,193.08,20651.0
2025-06-04 14:30:00,193.07,193.12,192.75,192.79,27848.0,193.07,193.12,192.75,192.79,27848.0
2025-06-04 14:35:00,192.79,192.85,192.67,192.67,11277.0,192.79,192.85,192.67,192.67,11277.0
2025-06-04 14:40:00,192.67,192.85,192.6,192.8,11571.0,192.67,192.85,192.6,192.8,11571.0
2025-06-04 14:45:00,192.78,192.83,192.7,192.8,11512.0,192.78,192.83,192.7,192.8,11512.0
2025-06-04 14:50:00,192.77,192.77,192.63,192.75,9039.0,192.77,192.77,192.63,192.75,9039.0
2025-06-04 14:55:00,192.7,192.81,192.65,192.69,21626.0,192.7,192.81,192.65,192.69,21626.0
2025-06-04 15:00:00,192.69,192.79,192.64,192.74,9628.0,192.69,192.79,192.64,192.74,9628.0
2025-06-04 15:05:00,192.77,192.84,192.73,192.73,8612.0,192.77,192.84,192.73,192.73,8612.0
2025-06-04 15:10:00,192.76,192.91,192.74,192.85,9552.0,192.76,192.91,192.74,192.85,9552.0
2025-06-04 15:15:00,192.86,193.09,192.82,193.09,9150.0,192.86,193.09,192.82,193.09,9150.0
2025-06-04 15:20:00,193.06,193.25,193.04,193.22,10222.0,193.06,193.25,193.04,193.22,10222.0
2025-06-04 15:25:00,193.26,193.34,193.16,193.18,16133.0,193.26,193.34,193.16,193.18,16133.0
2025-06-04 15:30:00,193.19,193.2,193.09,193.15,14999.0,193.19,193.2,193.09,193.15,14999.0
2025-06-04 15:35:00,193.16,193.27,193.12,193.12,17177.0,193.16,193.27,193.12,193.12,17177.0
2025-06-04 15:40:00,193.11,193.18,192.98,193.14,20470.0,193.11,193.18,192.98,193.14,20470.0
2025-06-04 15:45:00,193.16,193.26,193.02,193.09,24517.0,193.16,193.26,193.02,193.09,24517.0
2025-06-04 15:50:00,192.99,193.31,192.98,193.2,40959.0,192.99,193.31,192.98,193.2,40959.0
2025-06-04 15:55:00,193.21,193.21,192.82,192.94,189121.0,193.21,193.21,192.82,192.94,189121.0
2025-06-05 09:30:00,193.18,194.17,192.63,193.04,65687.0,193.18,194.17,192.63,193.04,65687.0
2025-06-05 09:35:00,193.04,193.34,192.35,192.37,20507.0,193.04,193.34,192.35,192.37,20507.0
2025-06-05 09:40:00,192.48,192.63,192.12,192.62,12914.0,192.48,192.63,192.12,192.62,12914.0
2025-06-05 09:45:00,192.71,192.75,192.19,192.66,28510.0,192.71,192.75,192.19,192.66,28510.0
2025-06-05 09:50:00,192.78,192.96,192.27,192.36,21424.0,192.78,192.96,192.27,192.36,21424.0
2025-06-05 09:55:00,192.38,192.4,191.86,191.95,40145.0,192.38,192.4,191.86,191.95,40145.0
2025-06-05 10:00:00,191.89,192.19,191.78,192.1,30707.0,191.89,192.19,191.78,192.1,30707.0
2025-06-05 10:05:00,192.1,192.5,191.89,191.89,29412.0,192.1,192.5,191.89,191.89,29412.0
2025-06-05 10:10:00,191.88,192.45,191.88,192.26,6572.0,191.88,192.45,191.88,192.26,6572.0
2025-06-05 10:15:00,192.34,192.41,192.17,192.27,3573.0,192.34,192.41,192.17,192.27,3573.0
2025-06-05 10:20:00,192.35,192.9,192.28,192.77,19848.0,192.35,192.9,192.28,192.77,19848.0
2025-06-05 10:25:00,192.77,193.14,192.64,193.08,20133.0,192.77,193.14,192.64,193.08,20133.0
2025-06-05 10:30:00,193.09,193.38,192.5,192.87,29270.0,193.09,193.38,192.5,192.87,29270.0
2025-06-05 10:35:00,192.57,193.27,192.27,193.19,8271.0,192.57,193.27,192.27,193.19,8271.0
2025-06-05 10:40:00,192.97,193.76,192.97,193.49,6552.0,192.97,193.76,192.97,193.49,6552.0
2025-06-05 10:45:00,193.32,193.94,193.3,193.48,10783.0,193.32,193.94,193.3,193.48,10783.0
2025-06-05 10:50:00,193.44,193.54,193.18,193.35,17340.0,193.44,193.54,193.18,193.35,17340.0
2025-06-05 10:55:00,193.28,193.6,193.09,193.52,5478.0,193.28,193.6,193.09,193.52,5478.0
2025-06-05 11:00:00,193.54,193.81,193.52,193.72,8825.0,193.54,193.81,193.52,193.72,8825.0
2025-06-05 11:05:00,193.75,193.8,193.53,193.78,4517.0,193.75,193.8,193.53,193.78,4517.0
2025-06-05 11:10:00,193.78,193.88,193.55,193.66,6054.0,193.78,193.88,193.55,193.66,6054.0
2025-06-05 11:15:00,193.66,194.0,193.62,193.9,14394.0,193.66,194.0,193.62,193.9,14394.0
2025-06-05 11:20:00,193.88,193.98,193.79,193.86,7714.0,193.88,193.98,193.79,193.86,7714.0
2025-06-05 11:25:00,193.78,193.91,193.56,193.88,17264.0,193.78,193.91,193.56,193.88,17264.0
2025-06-05 11:30:00,193.88,194.25,193.87,194.09,10195.0,193.88,194.25,193.87,194.09,10195.0
2025-06-05 11:35:00,194.09,194.25,193.96,194.18,5357.0,194.09,194.25,193.96,194.18,5357.0
2025-06-05 11:40:00,194.08,194.21,193.91,193.92,8971.0,194.08,194.21,193.91,193.92,8971.0
2025-06-05 11:45:00,194.08,194.08,193.72,193.83,6543.0,194.08,194.08,193.72,193.83,6543.0
2025-06-05 11:50:00,193.89,194.14,193.89,194.05,2670.0,193.89,194.14,193.89,194.05,2670.0
2025-06-05 11:55:00,193.99,194.21,193.98,194.19,4448.0,193.99,194.21,193.98,194.19,4448.0
2025-06-05 12:00:00,194.12,194.26,194.06,194.14,10339.0,194.12,194.26,194.06,194.14,10339.0
2025-06-05 12:05:00,194.19,194.3,193.99,194.07,6607.0,194.19,194.3,193.99,194.07,6607.0
2025-06-05 12:10:00,194.05,194.15,193.98,193.99,7650.0,194.05,194.15,193.98,193.99,7650.0
2025-06-05 12:15:00,193.98,194.03,193.52,193.75,35182.0,193.98,194.03,193.52,193.75,35182.0
2025-06-05 12:20:00,193.74,193.74,193.54,193.7,21489.0,193.74,193.74,193.54,193.7,21489.0
2025-06-05 12:25:00,193.71,193.87,193.5,193.83,13376.0,193.71,193.87,193.5,193.83,13376.0
2025-06-05 12:30:00,193.85,193.92,193.5,193.56,5836.0,193.85,193.92,193.5,193.56,5836.0
2025-06-05 12:35:00,193.62,193.67,193.31,193.34,24088.0,193.62,193.67,193.31,193.34,24088.0
2025-06-05 12:40:00,193.32,193.39,192.87,192.87,42524.0,193.32,193.39,192.87,192.87,42524.0
2025-06-05 12:45:00,192.75,192.75,191.98,192.18,15549.0,192.75,192.75,191.98,192.18,15549.0
2025-06-05 12:50:00,192.11,192.28,191.73,192.12,13075.0,192.11,192.28,191.73,192.12,13075.0
2025-06-05 12:55:00,192.11,192.32,192.06,192.12,10483.0,192.11,192.32,192.06,192.12,10483.0
2025-06-05 13:00:00,192.11,192.32,192.01,192.2,11199.0,192.11,192.32,192.01,192.2,11199.0
2025-06-05 13:05:00,192.12,192.74,192.09,192.68,16068.0,192.12,192.74,192.09,192.68,16068.0
2025-06-05 13:10:00,192.74,192.98,192.67,192.95,10066.0,192.74,192.98,192.67,192.95,10066.0
2025-06-05 13:15:00,192.89,193.02,192.82,193.01,13496.0,192.89,193.02,192.82,193.01,13496.0
2025-06-05 13:20:00,192.97,193.13,192.94,193.03,2841.0,192.97,193.13,192.94,193.03,2841.0
2025-06-05 13:25:00,193.07,193.26,193.02,193.15,7795.0,193.07,193.26,193.02,193.15,7795.0
2025-06-05 13:30:00,193.15,193.45,193.14,193.45,8427.0,193.15,193.45,193.14,193.45,8427.0
2025-06-05 13:35:00,193.38,193.69,193.36,193.6,13430.0,193.38,193.69,193.36,193.6,13430.0
2025-06-05 13:40:00,193.63,193.81,193.56,193.66,11235.0,193.63,193.81,193.56,193.66,11235.0
2025-06-05 13:45:00,193.67,193.78,193.56,193.65,9098.0,193.67,193.78,193.56,193.65,9098.0
2025-06-05 13:50:00,193.65,193.74,193.56,193.68,7399.0,193.65,193.74,193.56,193.68,7399.0
2025-06-05 13:55:00,193.69,193.69,193.48,193.55,12974.0,193.69,193.69,193.48,193.55,12974.0
2025-06-05 14:00:00,193.5,193.5,193.14,193.15,5643.0,193.5,193.5,193.14,193.15,5643.0
2025-06-05 14:05:00,193.13,193.17,192.89,192.96,10976.0,193.13,193.17,192.89,192.96,10976.0
2025-06-05 14:10:00,193.02,193.2,193.0,193.12,5574.0,193.02,193.2,193.0,193.12,5574.0
2025-06-05 14:15:00,193.01,193.05,192.39,192.97,19444.0,193.01,193.05,192.39,192.97,19444.0
2025-06-05 14:20:00,193.01,193.11,192.82,193.06,4761.0,193.01,193.11,192.82,193.06,4761.0
2025-06-05 14:25:00,193.1,193.16,192.89,192.97,4767.0,193.1,193.16,192.89,192.97,4767.0
2025-06-05 14:30:00,192.95,193.1,192.93,193.01,5138.0,192.95,193.1,192.93,193.01,5138.0
2025-06-05 14:35:00,193.07,193.17,192.75,192.95,12067.0,193.07,193.17,192.75,192.95,12067.0
2025-06-05 14:40:00,193.01,193.04,192.8,192.9,6031.0,193.01,193.04,192.8,192.9,6031.0
2025-06-05 14:45:00,192.96,193.05,192.91,192.94,5108.0,192.96,193.05,192.91,192.94,5108.0
2025-06-05 14:50:00,192.98,193.06,192.88,192.97,4911.0,192.98,193.06,192.88,192.97,4911.0
2025-06-05 14:55:00,192.97,193.15,192.91,192.99,13506.0,192.97,193.15,192.91,192.99,13506.0
2025-06-05 15:00:00,192.97,193.1,192.9,192.92,12122.0,192.97,193.1,192.9,192.92,12122.0
2025-06-05 15:05:00,192.97,193.04,192.9,192.96,7373.0,192.97,193.04,192.9,192.96,7373.0
2025-06-05 15:10:00,193.01,193.01,192.35,192.41,10584.0,193.01,193.01,192.35,192.41,10584.0
2025-06-05 15:15:00,192.44,192.6,191.22,191.38,22085.0,192.44,192.6,191.22,191.38,22085.0
2025-06-05 15:20:00,191.38,191.51,190.91,190.93,20813.0,191.38,191.51,190.91,190.93,20813.0
2025-06-05 15:25:00,190.94,191.76,190.85,191.58,12634.0,190.94,191.76,190.85,191.58,12634.0
2025-06-05 15:30:00,191.61,191.95,191.57,191.91,24780.0,191.61,191.95,191.57,191.91,24780.0
2025-06-05 15:35:00,191.94,192.46,191.85,192.39,35100.0,191.94,192.46,191.85,192.39,35100.0
2025-06-05 15:40:00,192.39,192.39,191.87,191.92,15937.0,192.39,192.39,191.87,191.92,15937.0
2025-06-05 15:45:00,191.93,192.29,191.87,192.17,22450.0,191.93,192.29,191.87,192.17,22450.0
2025-06-05 15:50:00,192.06,192.18,191.82,191.91,18918.0,192.06,192.18,191.82,191.91,18918.0
2025-06-05 15:55:00,191.84,192.18,191.71,192.05,88953.0,191.84,192.18,191.71,192.05,88953.0
2025-06-06 09:30:00,194.94,196.43,194.49,196.21,83733.0,194.94,196.43,194.49,196.21,83733.0
2025-06-06 09:35:00,196.1,197.0,196.1,196.99,56696.0,196.1,197.0,196.1,196.99,56696.0
2025-06-06 09:40:00,197.0,197.43,196.97,197.27,13213.0,197.0,197.43,196.97,197.27,13213.0
2025-06-06 09:45:00,197.21,197.42,195.94,196.11,19585.0,197.21,197.42,195.94,196.11,19585.0
2025-06-06 09:50:00,196.14,196.29,195.49,195.49,25125.0,196.14,196.29,195.49,195.49,25125.0
2025-06-06 09:55:00,195.55,196.24,195.3,196.2,20602.0,195.55,196.24,195.3,196.2,20602.0
2025-06-06 10:00:00,196.26,196.35,195.85,195.86,19833.0,196.26,196.35,195.85,195.86,19833.0
2025-06-06 10:05:00,195.95,196.2,195.88,196.15,18919.0,195.95,196.2,195.88,196.15,18919.0
2025-06-06 10:10:00,196.18,196.55,195.83,196.55,53120.0,196.18,196.55,195.83,196.55,53120.0
2025-06-06 10:15:00,196.53,196.76,196.2,196.43,24822.0,196.53,196.76,196.2,196.43,24822.0
2025-06-06 10:20:00,196.5,196.91,196.41,196.88,20531.0,196.5,196.91,196.41,196.88,20531.0
2025-06-06 10:25:00,196.88,196.96,196.68,196.82,25845.0,196.88,196.96,196.68,196.82,25845.0
2025-06-06 10:30:00,196.83,197.0,196.49,196.93,25718.0,196.83,197.0,196.49,196.93,25718.0
2025-06-06 10:35:00,196.9,197.24,196.9,196.95,20700.0,196.9,197.24,196.9,196.95,20700.0
2025-06-06 10:40:00,197.11,197.49,197.1,197.31,25523.0,197.11,197.49,197.1,197.31,25523.0
2025-06-06 10:45:00,197.3,197.66,197.21,197.58,16778.0,197.3,197.66,197.21,197.58,16778.0
2025-06-06 10:50:00,197.58,197.64,197.34,197.56,21205.0,197.58,197.64,197.34,197.56,21205.0
2025-06-06 10:55:00,197.56,197.85,197.48,197.59,27680.0,197.56,197.85,197.48,197.59,27680.0
2025-06-06 11:00:00,197.58,197.76,197.4,197.44,26300.0,197.58,197.76,197.4,197.44,26300.0
2025-06-06 11:05:00,197.44,197.68,197.31,197.5,23171.0,197.44,197.68,197.31,197.5,23171.0
2025-06-06 11:10:00,197.43,197.69,197.33,197.41,15788.0,197.43,197.69,197.33,197.41,15788.0
2025-06-06 11:15:00,197.43,197.44,196.63,196.64,15432.0,197.43,197.44,196.63,196.64,15432.0
2025-06-06 11:20:00,196.66,196.9,196.37,196.72,14254.0,196.66,196.9,196.37,196.72,14254.0
2025-06-06 11:25:00,196.73,196.99,196.62,196.98,11072.0,196.73,196.99,196.62,196.98,11072.0
2025-06-06 11:30:00,197.04,197.15,196.73,196.89,10210.0,197.04,197.15,196.73,196.89,10210.0
2025-06-06 11:35:00,196.84,196.84,196.55,196.55,9452.0,196.84,196.84,196.55,196.55,9452.0
2025-06-06 11:40:00,196.63,196.99,196.36,196.97,27680.0,196.63,196.99,196.36,196.97,27680.0
2025-06-06 11:45:00,196.91,197.11,196.8,197.11,11394.0,196.91,197.11,196.8,197.11,11394.0
2025-06-06 11:50:00,197.13,197.16,196.92,197.0,9279.0,197.13,197.16,196.92,197.0,9279.0
2025-06-06 11:55:00,197.0,197.11,196.78,197.03,20538.0,197.0,197.11,196.78,197.03,20538.0
2025-06-06 12:00:00,197.03,197.25,197.03,197.19,9333.0,197.03,197.25,197.03,197.19,9333.0
2025-06-06 12:05:00,197.24,197.29,197.13,197.13,17628.0,197.24,197.29,197.13,197.13,17628.0
2025-06-06 12:10:00,197.18,197.39,197.14,197.31,15581.0,197.18,197.39,197.14,197.31,15581.0
2025-06-06 12:15:00,197.31,197.33,197.13,197.18,15080.0,197.31,197.33,197.13,197.18,15080.0
2025-06-06 12:20:00,197.25,197.37,196.76,196.93,9078.0,197.25,197.37,196.76,196.93,9078.0
2025-06-06 12:25:00,196.85,197.0,196.85,196.9,5289.0,196.85,197.0,196.85,196.9,5289.0
2025-06-06 12:30:00,196.95,197.1,196.86,197.04,6194.0,196.95,197.1,196.86,197.04,6194.0
2025-06-06 12:35:00,197.08,197.22,196.9,196.96,10668.0,197.08,197.22,196.9,196.96,10668.0
2025-06-06 12:40:00,196.9,197.05,196.83,196.87,11012.0,196.9,197.05,196.83,196.87,11012.0
2025-06-06 12:45:00,196.84,196.95,196.7,196.95,12012.0,196.84,196.95,196.7,196.95,12012.0
2025-06-06 12:50:00,196.91,196.91,196.47,196.61,19901.0,196.91,196.91,196.47,196.61,19901.0
2025-06-06 12:55:00,196.58,196.89,196.42,196.81,17744.0,196.58,196.89,196.42,196.81,17744.0
2025-06-06 13:00:00,196.79,196.88,196.69,196.72,12489.0,196.79,196.88,196.69,196.72,12489.0
2025-06-06 13:05:00,196.71,196.82,196.64,196.73,6924.0,196.71,196.82,196.64,196.73,6924.0
2025-06-06 13:10:00,196.74,196.85,196.59,196.77,6292.0,196.74,196.85,196.59,196.77,6292.0
2025-06-06 13:15:00,196.77,196.95,196.61,196.95,18187.0,196.77,196.95,196.61,196.95,18187.0
2025-06-06 13:20:00,196.95,197.03,196.91,196.91,6491.0,196.95,197.03,196.91,196.91,6491.0
2025-06-06 13:25:00,196.9,196.94,196.71,196.88,8352.0,196.9,196.94,196.71,196.88,8352.0
2025-06-06 13:30:00,196.82,196.91,196.78,196.82,5391.0,196.82,196.91,196.78,196.82,5391.0
2025-06-06 13:35:00,196.79,196.98,196.75,196.95,10592.0,196.79,196.98,196.75,196.95,10592.0
2025-06-06 13:40:00,196.93,197.01,196.81,196.94,6460.0,196.93,197.01,196.81,196.94,6460.0
2025-06-06 13:45:00,196.94,197.15,196.93,197.08,4717.0,196.94,197.15,196.93,197.08,4717.0
2025-06-06 13:50:00,197.11,197.19,197.04,197.09,6651.0,197.11,197.19,197.04,197.09,6651.0
2025-06-06 13:55:00,197.11,197.24,197.03,197.15,12527.0,197.11,197.24,197.03,197.15,12527.0
2025-06-06 14:00:00,197.22,197.69,197.22,197.59,19297.0,197.22,197.69,197.22,197.59,19297.0
2025-06-06 14:05:00,197.6,197.6,197.47,197.52,7131.0,197.6,197.6,197.47,197.52,7131.0
2025-06-06 14:10:00,197.56,197.6,197.36,197.37,11076.0,197.56,197.6,197.36,197.37,11076.0
2025-06-06 14:15:00,197.44,197.63,197.43,197.58,8889.0,197.44,197.63,197.43,197.58,8889.0
2025-06-06 14:20:00,197.55,197.68,197.51,197.53,13861.0,197.55,197.68,197.51,197.53,13861.0
2025-06-06 14:25:00,197.55,197.57,197.38,197.47,14485.0,197.55,197.57,197.38,197.47,14485.0
2025-06-06 14:30:00,197.48,197.78,197.47,197.73,16447.0,197.48,197.78,197.47,197.73,16447.0
2025-06-06 14:35:00,197.72,197.79,197.62,197.62,16927.0,197.72,197.79,197.62,197.62,16927.0
2025-06-06 14:40:00,197.64,197.79,197.57,197.66,15251.0,197.64,197.79,197.57,197.66,15251.0
2025-06-06 14:45:00,197.66,197.71,197.52,197.71,7163.0,197.66,197.71,197.52,197.71,7163.0
2025-06-06 14:50:00,197.71,197.88,197.54,197.83,14548.0,197.71,197.88,197.54,197.83,14548.0
2025-06-06 14:55:00,197.88,197.96,197.85,197.95,8864.0,197.88,197.96,197.85,197.95,8864.0
2025-06-06 15:00:00,197.95,198.12,197.91,198.08,16556.0,197.95,198.12,197.91,198.08,16556.0
2025-06-06 15:05:00,198.01,198.16,197.96,197.96,41096.0,198.01,198.16,197.96,197.96,41096.0
2025-06-06 15:10:00,197.98,198.32,197.96,198.29,23612.0,197.98,198.32,197.96,198.29,23612.0
2025-06-06 15:15:00,198.25,198.33,198.2,198.3,21203.0,198.25,198.33,198.2,198.3,21203.0
2025-06-06 15:20:00,198.3,198.3,197.99,198.04,21391.0,198.3,198.3,197.99,198.04,21391.0
2025-06-06 15:25:00,198.06,198.18,198.04,198.15,16731.0,198.06,198.18,198.04,198.15,16731.0
2025-06-06 15:30:00,198.15,198.24,198.12,198.17,20252.0,198.15,198.24,198.12,198.17,20252.0
2025-06-06 15:35:00,198.17,198.3,198.15,198.2,24894.0,198.17,198.3,198.15,198.2,24894.0
2025-06-06 15:40:00,198.19,198.38,198.16,198.38,34686.0,198.19,198.38,198.16,198.38,34686.0
2025-06-06 15:45:00,198.4,198.68,198.33,198.46,42940.0,198.4,198.68,198.33,198.46,42940.0
2025-06-06 15:50:00,198.51,198.77,198.47,198.65,76572.0,198.51,198.77,198.47,198.65,76572.0
2025-06-06 15:55:00,198.63,198.76,198.1,198.15,230198.0,198.63,198.76,198.1,198.15,230198.0
2025-06-09 09:30:00,199.0,199.65,197.08,197.24,68372.0,199.0,199.65,197.08,197.24,68372.0
2025-06-09 09:35:00,197.47,198.75,197.47,198.62,39265.0,197.47,198.75,197.47,198.62,39265.0
2025-06-09 09:40:00,198.65,199.61,198.65,199.55,31365.0,198.65,199.61,198.65,199.55,31365.0
2025-06-09 09:45:00,199.46,200.19,199.46,199.89,59036.0,199.46,200.19,199.46,199.89,59036.0
2025-06-09 09:50:00,199.94,200.24,199.3,200.17,27112.0,199.94,200.24,199.3,200.17,27112.0
2025-06-09 09:55:00,200.17,200.4,199.96,200.31,28035.0,200.17,200.4,199.96,200.31,28035.0
2025-06-09 10:00:00,200.33,200.47,199.05,199.15,30458.0,200.33,200.47,199.05,199.15,30458.0
2025-06-09 10:05:00,199.24,199.7,199.22,199.54,16828.0,199.24,199.7,199.22,199.54,16828.0
2025-06-09 10:10:00,199.42,199.63,199.2,199.36,19995.0,199.42,199.63,199.2,199.36,19995.0
2025-06-09 10:15:00,199.34,199.43,199.0,199.06,22602.0,199.34,199.43,199.0,199.06,22602.0
2025-06-09 10:20:00,199.03,199.79,199.02,199.6,17106.0,199.03,199.79,199.02,199.6,17106.0
2025-06-09 10:25:00,199.61,200.2,199.58,200.15,29081.0,199.61,200.2,199.58,200.15,29081.0
2025-06-09 10:30:00,200.16,200.21,199.73,199.8,38279.0,200.16,200.21,199.73,199.8,38279.0
2025-06-09 10:35:00,199.73,199.74,199.27,199.29,10852.0,199.73,199.74,199.27,199.29,10852.0
2025-06-09 10:40:00,199.27,199.43,199.08,199.43,21210.0,199.27,199.43,199.08,199.43,21210.0
2025-06-09 10:45:00,199.39,199.39,198.83,198.86,33552.0,199.39,199.39,198.83,198.86,33552.0
2025-06-09 10:50:00,198.86,199.14,198.68,199.0,8766.0,198.86,199.14,198.68,199.0,8766.0
2025-06-09 10:55:00,199.05,199.14,198.87,199.13,14789.0,199.05,199.14,198.87,199.13,14789.0
2025-06-09 11:00:00,199.2,199.25,198.89,198.95,16681.0,199.2,199.25,198.89,198.95,16681.0
2025-06-09 11:05:00,198.94,198.94,198.35,198.53,24289.0,198.94,198.94,198.35,198.53,24289.0
2025-06-09 11:10:00,198.51,198.66,198.37,198.37,12759.0,198.51,198.66,198.37,198.37,12759.0
2025-06-09 11:15:00,198.37,198.6,198.16,198.41,6237.0,198.37,198.6,198.16,198.41,6237.0
2025-06-09 11:20:00,198.42,198.58,198.16,198.3,21692.0,198.42,198.58,198.16,198.3,21692.0
2025-06-09 11:25:00,198.31,198.37,197.94,198.03,47260.0,198.31,198.37,197.94,198.03,47260.0
2025-06-09 11:30:00,198.03,198.3,197.95,198.11,18322.0,198.03,198.3,197.95,198.11,18322.0
2025-06-09 11:35:00,198.08,198.32,197.98,198.19,8638.0,198.08,198.32,197.98,198.19,8638.0
2025-06-09 11:40:00,198.24,198.43,198.15,198.31,13717.0,198.24,198.43,198.15,198.31,13717.0
2025-06-09 11:45:00,198.34,198.53,198.34,198.52,12418.0,198.34,198.53,198.34,198.52,12418.0
2025-06-09 11:50:00,198.52,198.61,198.33,198.56,29660.0,198.52,198.61,198.33,198.56,29660.0
2025-06-09 11:55:00,198.55,198.65,198.39,198.63,13967.0,198.55,198.65,198.39,198.63,13967.0
2025-06-09 12:00:00,198.59,198.73,198.44,198.46,14802.0,198.59,198.73,198.44,198.46,14802.0
2025-06-09 12:05:00,198.44,198.46,198.24,198.42,11118.0,198.44,198.46,198.24,198.42,11118.0
2025-06-09 12:10:00,198.45,198.7,198.38,198.67,19518.0,198.45,198.7,198.38,198.67,19518.0
2025-06-09 12:15:00,198.61,198.74,198.54,198.72,10137.0,198.61,198.74,198.54,198.72,10137.0
2025-06-09 12:20:00,198.72,198.72,198.51,198.68,11781.0,198.72,198.72,198.51,198.68,11781.0
2025-06-09 12:25:00,198.72,198.74,198.4,198.73,13873.0,198.72,198.74,198.4,198.73,13873.0
2025-06-09 12:30:00,198.71,198.76,198.54,198.72,13447.0,198.71,198.76,198.54,198.72,13447.0
2025-06-09 12:35:00,198.71,198.72,198.52,198.59,11540.0,198.71,198.72,198.52,198.59,11540.0
2025-06-09 12:40:00,198.59,198.6,198.33,198.38,9015.0,198.59,198.6,198.33,198.38,9015.0
2025-06-09 12:45:00,198.37,198.65,198.37,198.59,7695.0,198.37,198.65,198.37,198.59,7695.0
2025-06-09 12:50:00,198.63,198.96,198.63,198.91,6936.0,198.63,198.96,198.63,198.91,6936.0
2025-06-09 12:55:00,198.92,198.92,198.67,198.77,6601.0,198.92,198.92,198.67,198.77,6601.0
2025-06-09 13:00:00,198.77,199.06,198.72,199.03,7610.0,198.77,199.06,198.72,199.03,7610.0
2025-06-09 13:05:00,199.06,199.18,199.06,199.12,6469.0,199.06,199.18,199.06,199.12,6469.0
2025-06-09 13:10:00,199.12,199.28,199.03,199.25,6573.0,199.12,199.28,199.03,199.25,6573.0
2025-06-09 13:15:00,199.25,199.26,198.97,198.99,8473.0,199.25,199.26,198.97,198.99,8473.0
2025-06-09 13:20:00,198.97,199.14,198.8,199.14,27796.0,198.97,199.14,198.8,199.14,27796.0
2025-06-09 13:25:00,199.14,199.4,199.14,199.38,11828.0,199.14,199.4,199.14,199.38,11828.0
2025-06-09 13:30:00,199.36,199.41,199.15,199.22,4067.0,199.36,199.41,199.15,199.22,4067.0
2025-06-09 13:35:00,199.22,199.44,199.21,199.4,8662.0,199.22,199.44,199.21,199.4,8662.0
2025-06-09 13:40:00,199.42,199.46,199.31,199.4,7339.0,199.42,199.46,199.31,199.4,7339.0
2025-06-09 13:45:00,199.46,199.51,199.36,199.5,7302.0,199.46,199.51,199.36,199.5,7302.0
2025-06-09 13:50:00,199.5,199.71,199.49,199.71,6515.0,199.5,199.71,199.49,199.71,6515.0
2025-06-09 13:55:00,199.66,199.71,199.33,199.46,8923.0,199.66,199.71,199.33,199.46,8923.0
2025-06-09 14:00:00,199.38,199.5,199.29,199.47,10477.0,199.38,199.5,199.29,199.47,10477.0
2025-06-09 14:05:00,199.47,199.55,199.23,199.29,10073.0,199.47,199.55,199.23,199.29,10073.0
2025-06-09 14:10:00,199.29,199.52,199.29,199.47,7597.0,199.29,199.52,199.29,199.47,7597.0
2025-06-09 14:15:00,199.47,199.5,199.4,199.47,12237.0,199.47,199.5,199.4,199.47,12237.0
2025-06-09 14:20:00,199.44,199.45,199.39,199.43,4983.0,199.44,199.45,199.39,199.43,4983.0
2025-06-09 14:25:00,199.45,199.61,199.36,199.46,8501.0,199.45,199.61,199.36,199.46,8501.0
2025-06-09 14:30:00,199.46,199.61,199.45,199.53,10096.0,199.46,199.61,199.45,199.53,10096.0
2025-06-09 14:35:00,199.5,199.53,199.26,199.26,13226.0,199.5,199.53,199.26,199.26,13226.0
2025-06-09 14:40:00,199.32,199.34,199.11,199.22,12837.0,199.32,199.34,199.11,199.22,12837.0
2025-06-09 14:45:00,199.3,199.4,199.24,199.27,13581.0,199.3,199.4,199.24,199.27,13581.0
2025-06-09 14:50:00,199.29,199.51,199.22,199.41,26948.0,199.29,199.51,199.22,199.41,26948.0
2025-06-09 14:55:00,199.41,199.51,199.36,199.46,8808.0,199.41,199.51,199.36,199.46,8808.0
2025-06-09 15:00:00,199.42,199.52,199.32,199.32,14273.0,199.42,199.52,199.32,199.32,14273.0
2025-06-09 15:05:00,199.35,199.46,199.17,199.46,29813.0,199.35,199.46,199.17,199.46,29813.0
2025-06-09 15:10:00,199.46,199.51,199.23,199.25,20863.0,199.46,199.51,199.23,199.25,20863.0
2025-06-09 15:15:00,199.25,199.3,199.08,199.19,12489.0,199.25,199.3,199.08,199.19,12489.0
2025-06-09 15:20:00,199.19,199.27,199.04,199.09,22250.0,199.19,199.27,199.04,199.09,22250.0
2025-06-09 15:25:00,199.1,199.16,199.01,199.15,19035.0,199.1,199.16,199.01,199.15,19035.0
2025-06-09 15:30:00,199.14,199.14,198.95,199.06,32034.0,199.14,199.14,198.95,199.06,32034.0
2025-06-09 15:35:00,199.06,199.39,199.06,199.17,21281.0,199.06,199.39,199.06,199.17,21281.0
2025-06-09 15:40:00,199.17,199.33,199.14,199.28,28161.0,199.17,199.33,199.14,199.28,28161.0
2025-06-09 15:45:00,199.28,199.43,199.19,199.43,29631.0,199.28,199.43,199.19,199.43,29631.0
2025-06-09 15:50:00,199.45,199.57,199.14,199.21,75951.0,199.45,199.57,199.14,199.21,75951.0
2025-06-09 15:55:00,199.25,199.53,198.92,198.93,246756.0,199.25,199.53,198.92,198.93,246756.0
2025-06-10 09:30:00,199.28,199.28,198.24,198.48,47925.0,199.28,199.28,198.24,198.48,47925.0
2025-06-10 09:35:00,198.56,198.57,197.66,198.49,27861.0,198.56,198.57,197.66,198.49,27861.0
2025-06-10 09:40:00,198.51,199.26,198.31,199.26,20504.0,198.51,199.26,198.31,199.26,20504.0
2025-06-10 09:45:00,199.18,199.21,198.66,199.18,14131.0,199.18,199.21,198.66,199.18,14131.0
2025-06-10 09:50:00,198.91,199.28,198.66,198.81,27045.0,198.91,199.28,198.66,198.81,27045.0
2025-06-10 09:55:00,198.87,199.45,198.86,199.22,14167.0,198.87,199.45,198.86,199.22,14167.0
2025-06-10 10:00:00,199.23,199.72,199.2,199.58,23582.0,199.23,199.72,199.2,199.58,23582.0
2025-06-10 10:05:00,199.58,199.75,199.23,199.37,20323.0,199.58,199.75,199.23,199.37,20323.0
2025-06-10 10:10:00,199.37,199.7,199.0,199.04,19451.0,199.37,199.7,199.0,199.04,19451.0
2025-06-10 10:15:00,199.01,199.41,198.98,199.01,20120.0,199.01,199.41,198.98,199.01,20120.0
2025-06-10 10:20:00,199.01,199.48,198.76,199.46,14404.0,199.01,199.48,198.76,199.46,14404.0
2025-06-10 10:25:00,199.36,199.45,198.86,199.13,22251.0,199.36,199.45,198.86,199.13,22251.0
2025-06-10 10:30:00,199.19,199.19,198.8,199.04,35515.0,199.19,199.19,198.8,199.04,35515.0
2025-06-10 10:35:00,199.12,199.36,198.9,199.17,12030.0,199.12,199.36,198.9,199.17,12030.0
2025-06-10 10:40:00,199.18,199.82,199.16,199.77,16237.0,199.18,199.82,199.16,199.77,16237.0
2025-06-10 10:45:00,199.74,199.79,199.55,199.61,16048.0,199.74,199.79,199.55,199.61,16048.0
2025-06-10 10:50:00,199.62,199.86,199.6,199.67,41412.0,199.62,199.86,199.6,199.67,41412.0
2025-06-10 10:55:00,199.67,199.86,199.36,199.37,39252.0,199.67,199.86,199.36,199.37,39252.0
2025-06-10 11:00:00,199.31,199.72,199.3,199.63,9701.0,199.31,199.72,199.3,199.63,9701.0
2025-06-10 11:05:00,199.7,199.99,199.55,199.92,16200.0,199.7,199.99,199.55,199.92,16200.0
2025-06-10 11:10:00,199.92,200.31,199.85,200.0,32552.0,199.92,200.31,199.85,200.0,32552.0
2025-06-10 11:15:00,200.0,200.23,199.89,200.17,23489.0,200.0,200.23,199.89,200.17,23489.0
2025-06-10 11:20:00,200.21,200.29,200.01,200.28,14601.0,200.21,200.29,200.01,200.28,14601.0
2025-06-10 11:25:00,200.25,200.36,200.08,200.13,10401.0,200.25,200.36,200.08,200.13,10401.0
2025-06-10 11:30:00,200.13,200.15,199.33,199.48,31887.0,200.13,200.15,199.33,199.48,31887.0
2025-06-10 11:35:00,199.51,199.78,199.43,199.76,37401.0,199.51,199.78,199.43,199.76,37401.0
2025-06-10 11:40:00,199.78,199.84,199.45,199.6,18535.0,199.78,199.84,199.45,199.6,18535.0
2025-06-10 11:45:00,199.65,199.67,199.47,199.47,11173.0,199.65,199.67,199.47,199.47,11173.0
2025-06-10 11:50:00,199.45,199.6,199.33,199.59,17127.0,199.45,199.6,199.33,199.59,17127.0
2025-06-10 11:55:00,199.6,199.63,199.34,199.35,11518.0,199.6,199.63,199.34,199.35,11518.0
2025-06-10 12:00:00,199.33,199.7,199.33,199.5,8340.0,199.33,199.7,199.33,199.5,8340.0
2025-06-10 12:05:00,199.5,199.63,199.3,199.41,39212.0,199.5,199.63,199.3,199.41,39212.0
2025-06-10 12:10:00,199.46,199.89,199.41,199.77,20659.0,199.46,199.89,199.41,199.77,20659.0
2025-06-10 12:15:00,199.78,199.78,199.55,199.76,4500.0,199.78,199.78,199.55,199.76,4500.0
2025-06-10 12:20:00,199.75,200.0,199.72,199.97,12920.0,199.75,200.0,199.72,199.97,12920.0
2025-06-10 12:25:00,199.95,199.95,199.74,199.89,8208.0,199.95,199.95,199.74,199.89,8208.0
2025-06-10 12:30:00,199.88,199.98,199.87,199.92,18816.0,199.88,199.98,199.87,199.92,18816.0
2025-06-10 12:35:00,199.88,199.98,199.87,199.98,6610.0,199.88,199.98,199.87,199.98,6610.0
2025-06-10 12:40:00,199.91,199.98,199.75,199.94,20420.0,199.91,199.98,199.75,199.94,20420.0
2025-06-10 12:45:00,199.95,200.0,199.9,199.95,15036.0,199.95,200.0,199.9,199.95,15036.0
2025-06-10 12:50:00,199.98,200.1,199.98,200.1,6086.0,199.98,200.1,199.98,200.1,6086.0
2025-06-10 12:55:00,200.12,200.18,200.04,200.04,5365.0,200.12,200.18,200.04,200.04,5365.0
2025-06-10 13:00:00,200.04,200.05,199.92,200.03,19617.0,200.04,200.05,199.92,200.03,19617.0
2025-06-10 13:05:00,200.03,200.2,199.9,200.1,15267.0,200.03,200.2,199.9,200.1,15267.0
2025-06-10 13:10:00,200.08,200.36,200.07,200.29,7793.0,200.08,200.36,200.07,200.29,7793.0
2025-06-10 13:15:00,200.31,200.4,200.26,200.26,16968.0,200.31,200.4,200.26,200.26,16968.0
2025-06-10 13:20:00,200.29,200.5,200.12,200.41,25271.0,200.29,200.5,200.12,200.41,25271.0
2025-06-10 13:25:00,200.51,200.53,200.32,200.33,15746.0,200.51,200.53,200.32,200.33,15746.0
2025-06-10 13:30:00,200.3,200.43,200.23,200.25,6082.0,200.3,200.43,200.23,200.25,6082.0
2025-06-10 13:35:00,200.23,200.28,199.98,200.1,10364.0,200.23,200.28,199.98,200.1,10364.0
2025-06-10 13:40:00,200.06,200.27,199.96,200.08,10453.0,200.06,200.27,199.96,200.08,10453.0
2025-06-10 13:45:00,200.07,200.2,200.0,200.18,36852.0,200.07,200.2,200.0,200.18,36852.0
2025-06-10 13:50:00,200.2,200.38,200.19,200.38,10730.0,200.2,200.38,200.19,200.38,10730.0
2025-06-10 13:55:00,200.31,200.38,199.95,199.99,11606.0,200.31,200.38,199.95,199.99,11606.0
2025-06-10 14:00:00,199.97,200.19,199.74,200.17,86936.0,199.97,200.19,199.74,200.17,86936.0
2025-06-10 14:05:00,200.13,200.3,199.93,200.19,32930.0,200.13,200.3,199.93,200.19,32930.0
2025-06-10 14:10:00,200.19,200.19,199.76,199.98,66880.0,200.19,200.19,199.76,199.98,66880.0
2025-06-10 14:15:00,199.98,200.11,199.86,200.06,57053.0,199.98,200.11,199.86,200.06,57053.0
2025-06-10 14:20:00,200.05,200.25,199.95,200.25,14125.0,200.05,200.25,199.95,200.25,14125.0
2025-06-10 14:25:00,200.2,200.32,199.97,200.03,22454.0,200.2,200.32,199.97,200.03,22454.0
2025-06-10 14:30:00,200.09,200.19,200.03,200.18,8471.0,200.09,200.19,200.03,200.18,8471.0
2025-06-10 14:35:00,200.25,200.46,200.22,200.34,16685.0,200.25,200.46,200.22,200.34,16685.0
2025-06-10 14:40:00,200.31,200.4,200.21,200.22,5923.0,200.31,200.4,200.21,200.22,5923.0
2025-06-10 14:45:00,200.23,200.31,200.18,200.23,18205.0,200.23,200.31,200.18,200.23,18205.0
2025-06-10 14:50:00,200.22,200.44,200.16,200.44,26882.0,200.22,200.44,200.16,200.44,26882.0
2025-06-10 14:55:00,200.45,201.33,200.37,200.92,69413.0,200.45,201.33,200.37,200.92,69413.0
2025-06-10 15:00:00,200.89,201.37,200.89,201.19,45176.0,200.89,201.37,200.89,201.19,45176.0
2025-06-10 15:05:00,201.14,201.29,200.68,200.74,20568.0,201.14,201.29,200.68,200.74,20568.0
2025-06-10 15:10:00,200.77,200.87,200.68,200.69,15108.0,200.77,200.87,200.68,200.69,15108.0
2025-06-10 15:15:00,200.69,200.77,200.57,200.7,22691.0,200.69,200.77,200.57,200.7,22691.0
2025-06-10 15:20:00,200.7,200.86,200.69,200.8,20537.0,200.7,200.86,200.69,200.8,20537.0
2025-06-10 15:25:00,200.8,200.86,200.61,200.68,37143.0,200.8,200.86,200.61,200.68,37143.0
2025-06-10 15:30:00,200.68,200.68,200.12,200.21,26933.0,200.68,200.68,200.12,200.21,26933.0
2025-06-10 15:35:00,200.19,200.28,200.11,200.24,22998.0,200.19,200.28,200.11,200.24,22998.0
2025-06-10 15:40:00,200.24,200.41,200.16,200.16,21210.0,200.24,200.41,200.16,200.16,21210.0
2025-06-10 15:45:00,200.2,200.32,200.1,200.13,27219.0,200.2,200.32,200.1,200.13,27219.0
2025-06-10 15:50:00,200.19,200.79,200.08,200.79,42408.0,200.19,200.79,200.08,200.79,42408.0
2025-06-10 15:55:00,200.77,201.21,200.69,201.04,181445.0,200.77,201.21,200.69,201.04,181445.0
2025-06-11 09:30:00,202.0,202.56,201.12,201.45,75886.0,202.0,202.56,201.12,201.45,75886.0
2025-06-11 09:35:00,201.52,202.25,201.07,202.19,31588.0,201.52,202.25,201.07,202.19,31588.0
2025-06-11 09:40:00,202.04,203.58,202.04,203.57,22135.0,202.04,203.58,202.04,203.57,22135.0
2025-06-11 09:45:00,203.35,204.22,202.88,203.86,57119.0,203.35,204.22,202.88,203.86,57119.0
2025-06-11 09:50:00,203.99,204.47,203.59,204.31,26642.0,203.99,204.47,203.59,204.31,26642.0
2025-06-11 09:55:00,204.31,205.12,204.2,204.3,106888.0,204.31,205.12,204.2,204.3,106888.0
2025-06-11 10:00:00,204.15,204.24,203.1,203.17,35582.0,204.15,204.24,203.1,203.17,35582.0
2025-06-11 10:05:00,203.25,203.32,202.69,203.08,21590.0,203.25,203.32,202.69,203.08,21590.0
2025-06-11 10:10:00,203.11,203.54,202.94,203.52,84852.0,203.11,203.54,202.94,203.52,84852.0
2025-06-11 10:15:00,203.52,203.91,203.33,203.69,27568.0,203.52,203.91,203.33,203.69,27568.0
2025-06-11 10:20:00,203.61,203.93,203.49,203.54,30619.0,203.61,203.93,203.49,203.54,30619.0
2025-06-11 10:25:00,203.61,203.9,203.61,203.84,21783.0,203.61,203.9,203.61,203.84,21783.0
2025-06-11 10:30:00,203.87,203.95,203.48,203.56,18435.0,203.87,203.95,203.48,203.56,18435.0
2025-06-11 10:35:00,203.56,203.6,203.3,203.5,27417.0,203.56,203.6,203.3,203.5,27417.0
2025-06-11 10:40:00,203.49,203.6,203.28,203.44,32652.0,203.49,203.6,203.28,203.44,32652.0
2025-06-11 10:45:00,203.44,203.48,203.26,203.27,28084.0,203.44,203.48,203.26,203.27,28084.0
2025-06-11 10:50:00,203.26,203.37,202.9,202.95,21642.0,203.26,203.37,202.9,202.95,21642.0
2025-06-11 10:55:00,202.96,203.45,202.95,203.38,28113.0,202.96,203.45,202.95,203.38,28113.0
2025-06-11 11:00:00,203.45,203.92,203.4,203.72,37287.0,203.45,203.92,203.4,203.72,37287.0
2025-06-11 11:05:00,203.73,203.77,203.19,203.3,31622.0,203.73,203.77,203.19,203.3,31622.0
2025-06-11 11:10:00,203.27,203.75,203.26,203.47,15665.0,203.27,203.75,203.26,203.47,15665.0
2025-06-11 11:15:00,203.45,203.74,203.42,203.69,19368.0,203.45,203.74,203.42,203.69,19368.0
2025-06-11 11:20:00,203.69,203.69,203.43,203.59,9896.0,203.69,203.69,203.43,203.59,9896.0
2025-06-11 11:25:00,203.63,203.79,203.49,203.62,15891.0,203.63,203.79,203.49,203.62,15891.0
2025-06-11 11:30:00,203.64,203.67,203.35,203.6,10799.0,203.64,203.67,203.35,203.6,10799.0
2025-06-11 11:35:00,203.6,203.95,203.58,203.58,17317.0,203.6,203.95,203.58,203.58,17317.0
2025-06-11 11:40:00,203.59,203.62,203.37,203.58,9428.0,203.59,203.62,203.37,203.58,9428.0
2025-06-11 11:45:00,203.51,203.68,203.29,203.42,18322.0,203.51,203.68,203.29,203.42,18322.0
2025-06-11 11:50:00,203.41,203.42,203.17,203.34,20895.0,203.41,203.42,203.17,203.34,20895.0
2025-06-11 11:55:00,203.37,203.4,203.22,203.32,10631.0,203.37,203.4,203.22,203.32,10631.0
2025-06-11 12:00:00,203.31,203.36,202.97,202.99,25537.0,203.31,203.36,202.97,202.99,25537.0
2025-06-11 12:05:00,202.96,203.05,202.67,203.03,17652.0,202.96,203.05,202.67,203.03,17652.0
2025-06-11 12:10:00,203.03,203.03,202.57,202.72,17935.0,203.03,203.03,202.57,202.72,17935.0
2025-06-11 12:15:00,202.74,202.81,202.32,202.37,8421.0,202.74,202.81,202.32,202.37,8421.0
2025-06-11 12:20:00,202.37,202.65,202.18,202.57,12715.0,202.37,202.65,202.18,202.57,12715.0
2025-06-11 12:25:00,202.6,202.91,202.6,202.9,12482.0,202.6,202.91,202.6,202.9,12482.0
2025-06-11 12:30:00,202.9,203.05,202.7,202.8,20365.0,202.9,203.05,202.7,202.8,20365.0
2025-06-11 12:35:00,202.75,202.75,202.46,202.65,22023.0,202.75,202.75,202.46,202.65,22023.0
2025-06-11 12:40:00,202.65,202.68,202.43,202.58,12117.0,202.65,202.68,202.43,202.58,12117.0
2025-06-11 12:45:00,202.58,202.87,202.57,202.79,10141.0,202.58,202.87,202.57,202.79,10141.0
2025-06-11 12:50:00,202.71,202.85,202.67,202.81,14344.0,202.71,202.85,202.67,202.81,14344.0
2025-06-11 12:55:00,202.82,202.94,202.74,202.93,7001.0,202.82,202.94,202.74,202.93,7001.0
2025-06-11 13:00:00,202.88,203.41,202.86,203.35,27573.0,202.88,203.41,202.86,203.35,27573.0
2025-06-11 13:05:00,203.41,203.41,203.21,203.3,7105.0,203.41,203.41,203.21,203.3,7105.0
2025-06-11 13:10:00,203.33,203.45,203.3,203.31,10454.0,203.33,203.45,203.3,203.31,10454.0
2025-06-11 13:15:00,203.25,203.57,203.21,203.56,7214.0,203.25,203.57,203.21,203.56,7214.0
2025-06-11 13:20:00,203.56,203.72,203.5,203.66,13109.0,203.56,203.72,203.5,203.66,13109.0
2025-06-11 13:25:00,203.69,203.82,203.66,203.67,18396.0,203.69,203.82,203.66,203.67,18396.0
2025-06-11 13:30:00,203.7,203.7,203.51,203.56,15020.0,203.7,203.7,203.51,203.56,15020.0
2025-06-11 13:35:00,203.51,203.66,203.37,203.64,10701.0,203.51,203.66,203.37,203.64,10701.0
2025-06-11 13:40:00,203.68,203.83,203.54,203.7,15258.0,203.68,203.83,203.54,203.7,15258.0
2025-06-11 13:45:00,203.71,203.8,203.58,203.68,10606.0,203.71,203.8,203.58,203.68,10606.0
2025-06-11 13:50:00,203.68,203.69,203.47,203.69,9134.0,203.68,203.69,203.47,203.69,9134.0
2025-06-11 13:55:00,203.69,203.83,203.38,203.41,24468.0,203.69,203.83,203.38,203.41,24468.0
2025-06-11 14:00:00,203.38,203.44,202.5,202.62,31651.0,203.38,203.44,202.5,202.62,31651.0
2025-06-11 14:05:00,202.68,203.12,202.63,202.99,33317.0,202.68,203.12,202.63,202.99,33317.0
2025-06-11 14:10:00,202.95,202.95,202.29,202.29,21473.0,202.95,202.95,202.29,202.29,21473.0
2025-06-11 14:15:00,202.18,202.19,201.55,201.95,30052.0,202.18,202.19,201.55,201.95,30052.0
2025-06-11 14:20:00,201.97,202.1,201.79,201.97,29323.0,201.97,202.1,201.79,201.97,29323.0
2025-06-11 14:25:00,202.02,202.17,201.51,201.52,65546.0,202.02,202.17,201.51,201.52,65546.0
2025-06-11 14:30:00,201.45,201.94,201.23,201.81,49370.0,201.45,201.94,201.23,201.81,49370.0
2025-06-11 14:35:00,201.7,202.0,201.57,201.92,15867.0,201.7,202.0,201.57,201.92,15867.0
2025-06-11 14:40:00,202.0,202.43,201.89,202.35,12445.0,202.0,202.43,201.89,202.35,12445.0
2025-06-11 14:45:00,202.38,202.55,202.21,202.46,19993.0,202.38,202.55,202.21,202.46,19993.0
2025-06-11 14:50:00,202.45,202.45,201.79,201.98,16046.0,202.45,202.45,201.79,201.98,16046.0
2025-06-11 14:55:00,201.93,201.93,201.58,201.63,11255.0,201.93,201.93,201.58,201.63,11255.0
2025-06-11 15:00:00,201.63,201.72,201.27,201.27,13011.0,201.63,201.72,201.27,201.27,13011.0
2025-06-11 15:05:00,201.27,201.34,201.05,201.16,13940.0,201.27,201.34,201.05,201.16,13940.0
2025-06-11 15:10:00,201.18,201.45,201.11,201.38,19807.0,201.18,201.45,201.11,201.38,19807.0
2025-06-11 15:15:00,201.39,201.53,200.88,200.88,25199.0,201.39,201.53,200.88,200.88,25199.0
2025-06-11 15:20:00,200.86,201.23,200.82,201.15,62374.0,200.86,201.23,200.82,201.15,62374.0
2025-06-11 15:25:00,201.15,201.2,200.63,200.74,81463.0,201.15,201.2,200.63,200.74,81463.0
2025-06-11 15:30:00,200.69,200.82,200.09,200.15,53779.0,200.69,200.82,200.09,200.15,53779.0
2025-06-11 15:35:00,200.09,200.45,200.09,200.25,48510.0,200.09,200.45,200.09,200.25,48510.0
2025-06-11 15:40:00,200.22,200.22,199.85,200.1,53338.0,200.22,200.22,199.85,200.1,53338.0
2025-06-11 15:45:00,200.12,200.32,199.96,200.02,38582.0,200.12,200.32,199.96,200.02,38582.0
2025-06-11 15:50:00,200.03,200.3,199.93,200.04,56924.0,200.03,200.3,199.93,200.04,56924.0
2025-06-11 15:55:00,200.04,200.65,200.03,200.62,237995.0,200.04,200.65,200.03,200.62,237995.0
2025-06-12 09:30:00,198.5,198.99,197.33,197.74,50670.0,198.5,198.99,197.33,197.74,50670.0
2025-06-12 09:35:00,197.71,197.71,196.61,197.32,36430.0,197.71,197.71,196.61,197.32,36430.0
2025-06-12 09:40:00,197.42,198.04,196.83,197.85,17961.0,197.42,198.04,196.83,197.85,17961.0
2025-06-12 09:45:00,197.58,197.8,197.16,197.8,16982.0,197.58,197.8,197.16,197.8,16982.0
2025-06-12 09:50:00,197.66,198.75,197.66,198.06,22570.0,197.66,198.75,197.66,198.06,22570.0
2025-06-12 09:55:00,198.0,198.67,197.83,198.67,16963.0,198.0,198.67,197.83,198.67,16963.0
2025-06-12 10:00:00,198.42,198.58,198.09,198.15,12095.0,198.42,198.58,198.09,198.15,12095.0
2025-06-12 10:05:00,198.08,198.55,197.88,198.28,14834.0,198.08,198.55,197.88,198.28,14834.0
2025-06-12 10:10:00,198.14,198.4,197.94,198.27,12354.0,198.14,198.4,197.94,198.27,12354.0
2025-06-12 10:15:00,198.14,198.77,198.12,198.57,9293.0,198.14,198.77,198.12,198.57,9293.0
2025-06-12 10:20:00,198.5,198.86,198.36,198.7,8527.0,198.5,198.86,198.36,198.7,8527.0
2025-06-12 10:25:00,198.82,199.18,198.6,199.1,19307.0,198.82,199.18,198.6,199.1,19307.0
2025-06-12 10:30:00,199.18,199.55,199.07,199.51,11018.0,199.18,199.55,199.07,199.51,11018.0
2025-06-12 10:35:00,199.55,199.66,199.2,199.41,8417.0,199.55,199.66,199.2,199.41,8417.0
2025-06-12 10:40:00,199.45,199.69,199.21,199.26,7925.0,199.45,199.69,199.21,199.26,7925.0
2025-06-12 10:45:00,199.29,199.56,199.29,199.5,7300.0,199.29,199.56,199.29,199.5,7300.0
2025-06-12 10:50:00,199.48,199.57,199.26,199.26,10073.0,199.48,199.57,199.26,199.26,10073.0
2025-06-12 10:55:00,199.31,199.44,199.2,199.27,4897.0,199.31,199.44,199.2,199.27,4897.0
2025-06-12 11:00:00,199.26,199.59,199.21,199.43,10030.0,199.26,199.59,199.21,199.43,10030.0
2025-06-12 11:05:00,199.38,199.47,198.68,198.71,11704.0,199.38,199.47,198.68,198.71,11704.0
2025-06-12 11:10:00,198.67,198.69,198.5,198.59,24696.0,198.67,198.69,198.5,198.59,24696.0
2025-06-12 11:15:00,198.59,198.65,198.22,198.36,19940.0,198.59,198.65,198.22,198.36,19940.0
2025-06-12 11:20:00,198.32,198.34,197.73,197.99,21067.0,198.32,198.34,197.73,197.99,21067.0
2025-06-12 11:25:00,197.87,198.04,197.8,197.99,33375.0,197.87,198.04,197.8,197.99,33375.0
2025-06-12 11:30:00,197.94,198.09,197.7,197.85,13468.0,197.94,198.09,197.7,197.85,13468.0
2025-06-12 11:35:00,197.86,197.9,197.54,197.54,13817.0,197.86,197.9,197.54,197.54,13817.0
2025-06-12 11:40:00,197.55,197.81,197.53,197.78,14706.0,197.55,197.81,197.53,197.78,14706.0
2025-06-12 11:45:00,197.78,197.84,197.5,197.73,16352.0,197.78,197.84,197.5,197.73,16352.0
2025-06-12 11:50:00,197.72,197.96,197.71,197.83,20137.0,197.72,197.96,197.71,197.83,20137.0
2025-06-12 11:55:00,197.83,198.02,197.69,197.98,12405.0,197.83,198.02,197.69,197.98,12405.0
2025-06-12 12:00:00,197.99,198.0,197.5,197.61,18751.0,197.99,198.0,197.5,197.61,18751.0
2025-06-12 12:05:00,197.58,197.87,197.5,197.76,27257.0,197.58,197.87,197.5,197.76,27257.0
2025-06-12 12:10:00,197.81,198.19,197.81,198.17,19782.0,197.81,198.19,197.81,198.17,19782.0
2025-06-12 12:15:00,198.2,198.2,197.85,197.87,14057.0,198.2,198.2,197.85,197.87,14057.0
2025-06-12 12:20:00,197.86,198.05,197.83,197.94,5260.0,197.86,198.05,197.83,197.94,5260.0
2025-06-12 12:25:00,197.94,198.3,197.84,198.3,4028.0,197.94,198.3,197.84,198.3,4028.0
2025-06-12 12:30:00,198.26,198.38,197.87,198.25,7287.0,198.26,198.38,197.87,198.25,7287.0
2025-06-12 12:35:00,198.37,198.47,198.27,198.46,3221.0,198.37,198.47,198.27,198.46,3221.0
2025-06-12 12:40:00,198.44,198.53,198.38,198.53,4389.0,198.44,198.53,198.38,198.53,4389.0
2025-06-12 12:45:00,198.54,198.65,198.26,198.31,3631.0,198.54,198.65,198.26,198.31,3631.0
2025-06-12 12:50:00,198.33,198.33,198.11,198.31,7597.0,198.33,198.33,198.11,198.31,7597.0
2025-06-12 12:55:00,198.22,198.22,198.0,198.16,8011.0,198.22,198.22,198.0,198.16,8011.0
2025-06-12 13:00:00,198.15,198.44,198.13,198.24,25616.0,198.15,198.44,198.13,198.24,25616.0
2025-06-12 13:05:00,198.22,198.42,198.22,198.35,7300.0,198.22,198.42,198.22,198.35,7300.0
2025-06-12 13:10:00,198.31,198.44,198.31,198.42,7202.0,198.31,198.44,198.31,198.42,7202.0
2025-06-12 13:15:00,198.42,198.51,198.3,198.46,13426.0,198.42,198.51,198.3,198.46,13426.0
2025-06-12 13:20:00,198.45,198.45,198.24,198.25,2668.0,198.45,198.45,198.24,198.25,2668.0
2025-06-12 13:25:00,198.25,198.35,198.15,198.27,8309.0,198.25,198.35,198.15,198.27,8309.0
2025-06-12 13:30:00,198.27,198.49,198.27,198.49,14325.0,198.27,198.49,198.27,198.49,14325.0
2025-06-12 13:35:00,198.53,198.53,198.26,198.45,9898.0,198.53,198.53,198.26,198.45,9898.0
2025-06-12 13:40:00,198.4,198.41,198.29,198.29,8013.0,198.4,198.41,198.29,198.29,8013.0
2025-06-12 13:45:00,198.29,198.35,198.23,198.32,5319.0,198.29,198.35,198.23,198.32,5319.0
2025-06-12 13:50:00,198.25,198.44,198.25,198.39,16316.0,198.25,198.44,198.25,198.39,16316.0
2025-06-12 13:55:00,198.38,198.38,198.17,198.21,14455.0,198.38,198.38,198.17,198.21,14455.0
2025-06-12 14:00:00,198.22,198.34,198.16,198.27,11932.0,198.22,198.34,198.16,198.27,11932.0
2025-06-12 14:05:00,198.3,198.3,198.04,198.12,7992.0,198.3,198.3,198.04,198.12,7992.0
2025-06-12 14:10:00,198.12,198.13,197.99,198.01,14995.0,198.12,198.13,197.99,198.01,14995.0
2025-06-12 14:15:00,198.01,198.18,198.01,198.09,30801.0,198.01,198.18,198.01,198.09,30801.0
2025-06-12 14:20:00,198.11,198.11,197.81,197.9,7242.0,198.11,198.11,197.81,197.9,7242.0
2025-06-12 14:25:00,197.9,198.1,197.9,197.94,8639.0,197.9,198.1,197.9,197.94,8639.0
2025-06-12 14:30:00,197.91,198.01,197.86,197.96,7455.0,197.91,198.01,197.86,197.96,7455.0
2025-06-12 14:35:00,198.02,198.18,197.96,198.13,7387.0,198.02,198.18,197.96,198.13,7387.0
2025-06-12 14:40:00,198.13,198.23,198.13,198.14,7754.0,198.13,198.23,198.13,198.14,7754.0
2025-06-12 14:45:00,198.15,198.2,198.03,198.09,16672.0,198.15,198.2,198.03,198.09,16672.0
2025-06-12 14:50:00,198.08,198.15,198.03,198.1,6660.0,198.08,198.15,198.03,198.1,6660.0
2025-06-12 14:55:00,198.09,198.19,198.0,198.17,18338.0,198.09,198.19,198.0,198.17,18338.0
2025-06-12 15:00:00,198.18,198.21,198.07,198.11,17017.0,198.18,198.21,198.07,198.11,17017.0
2025-06-12 15:05:00,198.14,198.16,197.95,197.95,7695.0,198.14,198.16,197.95,197.95,7695.0
2025-06-12 15:10:00,197.99,198.01,197.89,197.92,7768.0,197.99,198.01,197.89,197.92,7768.0
2025-06-12 15:15:00,197.93,198.08,197.91,198.0,33415.0,197.93,198.08,197.91,198.0,33415.0
2025-06-12 15:20:00,197.97,198.07,197.94,198.04,7836.0,197.97,198.07,197.94,198.04,7836.0
2025-06-12 15:25:00,198.04,198.15,198.0,198.09,8158.0,198.04,198.15,198.0,198.09,8158.0
2025-06-12 15:30:00,198.12,198.12,197.83,197.98,13315.0,198.12,198.12,197.83,197.98,13315.0
2025-06-12 15:35:00,197.96,198.08,197.94,198.04,10391.0,197.96,198.08,197.94,198.04,10391.0
2025-06-12 15:40:00,198.03,198.07,197.89,197.9,15974.0,198.03,198.07,197.89,197.9,15974.0
2025-06-12 15:45:00,197.87,197.93,197.72,197.77,30647.0,197.87,197.93,197.72,197.77,30647.0
2025-06-12 15:50:00,197.72,197.85,197.57,197.64,35661.0,197.72,197.85,197.57,197.64,35661.0
2025-06-12 15:55:00,197.69,197.82,197.43,197.75,212642.0,197.69,197.82,197.43,197.75,212642.0
2025-06-13 09:30:00,194.11,194.51,192.82,193.41,116703.0,194.11,194.51,192.82,193.41,116703.0
2025-06-13 09:35:00,193.39,193.8,192.92,193.76,61088.0,193.39,193.8,192.92,193.76,61088.0
2025-06-13 09:40:00,193.66,195.05,193.48,195.01,40963.0,193.66,195.05,193.48,195.01,40963.0
2025-06-13 09:45:00,194.96,194.96,194.38,194.49,22835.0,194.96,194.96,194.38,194.49,22835.0
2025-06-13 09:50:00,194.6,194.71,193.8,193.8,24406.0,194.6,194.71,193.8,193.8,24406.0
2025-06-13 09:55:00,193.72,193.94,193.26,193.44,23001.0,193.72,193.94,193.26,193.44,23001.0
2025-06-13 10:00:00,193.45,194.17,193.45,193.58,24122.0,193.45,194.17,193.45,193.58,24122.0
2025-06-13 10:05:00,193.63,193.9,193.38,193.81,48002.0,193.63,193.9,193.38,193.81,48002.0
2025-06-13 10:10:00,193.73,193.86,192.67,193.26,31688.0,193.73,193.86,192.67,193.26,31688.0
2025-06-13 10:15:00,193.23,193.56,192.88,193.3,24234.0,193.23,193.56,192.88,193.3,24234.0
2025-06-13 10:20:00,193.16,193.34,192.73,193.03,27317.0,193.16,193.34,192.73,193.03,27317.0
2025-06-13 10:25:00,193.06,193.06,192.07,192.09,26041.0,193.06,193.06,192.07,192.09,26041.0
2025-06-13 10:30:00,192.16,192.73,192.13,192.62,67074.0,192.16,192.73,192.13,192.62,67074.0
2025-06-13 10:35:00,192.58,192.74,192.14,192.74,27070.0,192.58,192.74,192.14,192.74,27070.0
2025-06-13 10:40:00,192.78,193.23,192.58,192.73,21445.0,192.78,193.23,192.58,192.73,21445.0
2025-06-13 10:45:00,192.81,193.08,192.54,193.06,20519.0,192.81,193.08,192.54,193.06,20519.0
2025-06-13 10:50:00,193.0,194.12,192.98,194.08,25787.0,193.0,194.12,192.98,194.08,25787.0
2025-06-13 10:55:00,194.13,194.3,193.95,194.23,17518.0,194.13,194.3,193.95,194.23,17518.0
2025-06-13 11:00:00,194.19,194.59,194.09,194.59,8650.0,194.19,194.59,194.09,194.59,8650.0
2025-06-13 11:05:00,194.48,194.71,194.4,194.59,9146.0,194.48,194.71,194.4,194.59,9146.0
2025-06-13 11:10:00,194.53,194.74,194.4,194.66,12535.0,194.53,194.74,194.4,194.66,12535.0
2025-06-13 11:15:00,194.67,194.91,194.64,194.74,6703.0,194.67,194.91,194.64,194.74,6703.0
2025-06-13 11:20:00,194.83,195.32,194.82,195.18,9207.0,194.83,195.32,194.82,195.18,9207.0
2025-06-13 11:25:00,195.04,195.21,194.84,195.21,9062.0,195.04,195.21,194.84,195.21,9062.0
2025-06-13 11:30:00,195.18,195.47,195.07,195.24,8348.0,195.18,195.47,195.07,195.24,8348.0
2025-06-13 11:35:00,195.29,195.42,195.17,195.21,11897.0,195.29,195.42,195.17,195.21,11897.0
2025-06-13 11:40:00,195.17,195.53,195.05,195.51,5621.0,195.17,195.53,195.05,195.51,5621.0
2025-06-13 11:45:00,195.51,195.69,195.43,195.44,7610.0,195.51,195.69,195.43,195.44,7610.0
2025-06-13 11:50:00,195.46,195.84,195.46,195.78,13478.0,195.46,195.84,195.46,195.78,13478.0
2025-06-13 11:55:00,195.78,195.78,195.27,195.35,16721.0,195.78,195.78,195.27,195.35,16721.0
2025-06-13 12:00:00,195.35,195.44,195.1,195.15,13948.0,195.35,195.44,195.1,195.15,13948.0
2025-06-13 12:05:00,195.17,195.44,195.17,195.44,7439.0,195.17,195.44,195.17,195.44,7439.0
2025-06-13 12:10:00,195.43,195.49,195.25,195.33,19398.0,195.43,195.49,195.25,195.33,19398.0
2025-06-13 12:15:00,195.26,195.4,195.16,195.35,4528.0,195.26,195.4,195.16,195.35,4528.0
2025-06-13 12:20:00,195.37,195.39,195.13,195.13,6806.0,195.37,195.39,195.13,195.13,6806.0
2025-06-13 12:25:00,195.08,195.09,194.83,194.94,5583.0,195.08,195.09,194.83,194.94,5583.0
2025-06-13 12:30:00,195.04,195.2,195.02,195.12,4264.0,195.04,195.2,195.02,195.12,4264.0
2025-06-13 12:35:00,195.13,195.2,194.75,194.78,9928.0,195.13,195.2,194.75,194.78,9928.0
2025-06-13 12:40:00,194.74,194.8,194.65,194.73,7379.0,194.74,194.8,194.65,194.73,7379.0
2025-06-13 12:45:00,194.76,194.83,194.56,194.56,3525.0,194.76,194.83,194.56,194.56,3525.0
2025-06-13 12:50:00,194.56,194.99,194.56,194.98,6002.0,194.56,194.99,194.56,194.98,6002.0
2025-06-13 12:55:00,194.86,195.09,194.86,194.87,2988.0,194.86,195.09,194.86,194.87,2988.0
2025-06-13 13:00:00,194.92,195.01,194.67,194.69,7455.0,194.92,195.01,194.67,194.69,7455.0
2025-06-13 13:05:00,194.65,194.72,194.38,194.43,14987.0,194.65,194.72,194.38,194.43,14987.0
2025-06-13 13:10:00,194.42,194.42,193.99,193.99,9346.0,194.42,194.42,193.99,193.99,9346.0
2025-06-13 13:15:00,193.94,193.96,193.58,193.92,13829.0,193.94,193.96,193.58,193.92,13829.0
2025-06-13 13:20:00,193.9,194.18,193.85,193.95,7407.0,193.9,194.18,193.85,193.95,7407.0
2025-06-13 13:25:00,193.99,194.03,193.56,193.57,23980.0,193.99,194.03,193.56,193.57,23980.0
2025-06-13 13:30:00,193.58,193.69,193.41,193.44,17735.0,193.58,193.69,193.41,193.44,17735.0
2025-06-13 13:35:00,193.44,193.57,193.42,193.52,8546.0,193.44,193.57,193.42,193.52,8546.0
2025-06-13 13:40:00,193.48,193.64,193.32,193.39,10985.0,193.48,193.64,193.32,193.39,10985.0
2025-06-13 13:45:00,193.32,193.8,193.32,193.77,13086.0,193.32,193.8,193.32,193.77,13086.0
2025-06-13 13:50:00,193.79,194.01,193.74,193.97,23501.0,193.79,194.01,193.74,193.97,23501.0
2025-06-13 13:55:00,193.97,193.97,193.81,193.93,9739.0,193.97,193.97,193.81,193.93,9739.0
2025-06-13 14:00:00,193.91,194.2,193.44,193.58,28409.0,193.91,194.2,193.44,193.58,28409.0
2025-06-13 14:05:00,193.7,193.83,193.18,193.25,13158.0,193.7,193.83,193.18,193.25,13158.0
2025-06-13 14:10:00,193.26,193.33,193.12,193.15,4913.0,193.26,193.33,193.12,193.15,4913.0
2025-06-13 14:15:00,193.07,193.07,192.75,193.0,7480.0,193.07,193.07,192.75,193.0,7480.0
2025-06-13 14:20:00,193.02,193.06,192.72,192.89,13328.0,193.02,193.06,192.72,192.89,13328.0
2025-06-13 14:25:00,192.86,193.03,192.65,192.68,9029.0,192.86,193.03,192.65,192.68,9029.0
2025-06-13 14:30:00,192.72,192.84,192.25,192.55,19750.0,192.72,192.84,192.25,192.55,19750.0
2025-06-13 14:35:00,192.52,192.63,192.17,192.42,9894.0,192.52,192.63,192.17,192.42,9894.0
2025-06-13 14:40:00,192.3,192.53,192.26,192.4,7240.0,192.3,192.53,192.26,192.4,7240.0
2025-06-13 14:45:00,192.42,192.79,192.41,192.48,16461.0,192.42,192.79,192.41,192.48,16461.0
2025-06-13 14:50:00,192.48,192.98,192.47,192.98,12739.0,192.48,192.98,192.47,192.98,12739.0
2025-06-13 14:55:00,192.99,193.06,192.66,192.96,13288.0,192.99,193.06,192.66,192.96,13288.0
2025-06-13 15:00:00,192.92,193.07,192.59,192.95,10938.0,192.92,193.07,192.59,192.95,10938.0
2025-06-13 15:05:00,192.95,193.25,192.86,193.25,12406.0,192.95,193.25,192.86,193.25,12406.0
2025-06-13 15:10:00,193.25,193.27,193.01,193.12,14564.0,193.25,193.27,193.01,193.12,14564.0
2025-06-13 15:15:00,193.12,193.15,192.82,192.82,11164.0,193.12,193.15,192.82,192.82,11164.0
2025-06-13 15:20:00,192.88,193.05,192.58,192.62,15475.0,192.88,193.05,192.58,192.62,15475.0
2025-06-13 15:25:00,192.58,192.6,192.3,192.39,14584.0,192.58,192.6,192.3,192.39,14584.0
2025-06-13 15:30:00,192.46,192.49,192.19,192.35,15267.0,192.46,192.49,192.19,192.35,15267.0
2025-06-13 15:35:00,192.35,192.67,192.3,192.58,18711.0,192.35,192.67,192.3,192.58,18711.0
2025-06-13 15:40:00,192.51,192.62,192.2,192.23,20730.0,192.51,192.62,192.2,192.23,20730.0
2025-06-13 15:45:00,192.23,192.41,191.94,192.17,34126.0,192.23,192.41,191.94,192.17,34126.0
2025-06-13 15:50:00,192.24,192.33,191.87,192.03,45937.0,192.24,192.33,191.87,192.03,45937.0
2025-06-13 15:55:00,191.97,192.8,191.92,192.77,161685.0,191.97,192.8,191.92,192.77,161685.0
2025-06-16 09:30:00,195.01,197.23,193.89,197.23,49675.0,195.01,197.23,193.89,197.23,49675.0
2025-06-16 09:35:00,197.08,197.2,195.89,196.2,31542.0,197.08,197.2,195.89,196.2,31542.0
2025-06-16 09:40:00,196.05,196.62,196.02,196.52,24751.0,196.05,196.62,196.02,196.52,24751.0
2025-06-16 09:45:00,196.52,197.41,196.43,197.28,32473.0,196.52,197.41,196.43,197.28,32473.0
2025-06-16 09:50:00,197.28,197.47,196.91,197.34,18068.0,197.28,197.47,196.91,197.34,18068.0
2025-06-16 09:55:00,197.25,198.0,197.18,197.63,27363.0,197.25,198.0,197.18,197.63,27363.0
2025-06-16 10:00:00,197.69,198.15,197.36,197.67,27695.0,197.69,198.15,197.36,197.67,27695.0
2025-06-16 10:05:00,197.69,197.79,196.76,197.1,12411.0,197.69,197.79,196.76,197.1,12411.0
2025-06-16 10:10:00,197.11,197.95,197.11,197.88,19393.0,197.11,197.95,197.11,197.88,19393.0
2025-06-16 10:15:00,197.88,198.54,197.88,198.42,36867.0,197.88,198.54,197.88,198.42,36867.0
2025-06-16 10:20:00,198.3,198.79,198.16,198.31,13994.0,198.3,198.79,198.16,198.31,13994.0
2025-06-16 10:25:00,198.29,198.37,197.9,197.97,21473.0,198.29,198.37,197.9,197.97,21473.0
2025-06-16 10:30:00,198.08,198.46,198.04,198.41,11491.0,198.08,198.46,198.04,198.41,11491.0
2025-06-16 10:35:00,198.33,198.5,198.2,198.27,11734.0,198.33,198.5,198.2,198.27,11734.0
2025-06-16 10:40:00,198.27,198.66,198.25,198.63,16379.0,198.27,198.66,198.25,198.63,16379.0
2025-06-16 10:45:00,198.66,198.86,198.42,198.53,13294.0,198.66,198.86,198.42,198.53,13294.0
2025-06-16 10:50:00,198.52,198.71,198.41,198.48,13672.0,198.52,198.71,198.41,198.48,13672.0
2025-06-16 10:55:00,198.55,198.67,198.38,198.62,6739.0,198.55,198.67,198.38,198.62,6739.0
2025-06-16 11:00:00,198.68,199.04,198.55,198.94,9233.0,198.68,199.04,198.55,198.94,9233.0
2025-06-16 11:05:00,198.98,199.02,198.37,198.41,13955.0,198.98,199.02,198.37,198.41,13955.0
2025-06-16 11:10:00,198.46,198.62,198.43,198.59,5060.0,198.46,198.62,198.43,198.59,5060.0
2025-06-16 11:15:00,198.56,198.64,198.21,198.28,10713.0,198.56,198.64,198.21,198.28,10713.0
2025-06-16 11:20:00,198.28,198.55,198.05,198.46,8022.0,198.28,198.55,198.05,198.46,8022.0
2025-06-16 11:25:00,198.48,198.48,198.28,198.28,4702.0,198.48,198.48,198.28,198.28,4702.0
2025-06-16 11:30:00,198.36,198.57,198.35,198.5,9213.0,198.36,198.57,198.35,198.5,9213.0
2025-06-16 11:35:00,198.52,198.95,198.38,198.9,8005.0,198.52,198.95,198.38,198.9,8005.0
2025-06-16 11:40:00,198.9,199.0,198.77,198.77,12336.0,198.9,199.0,198.77,198.77,12336.0
2025-06-16 11:45:00,198.75,199.02,198.74,199.0,5872.0,198.75,199.02,198.74,199.0,5872.0
2025-06-16 11:50:00,198.96,198.99,198.84,198.89,5592.0,198.96,198.99,198.84,198.89,5592.0
2025-06-16 11:55:00,198.83,199.18,198.81,199.08,19881.0,198.83,199.18,198.81,199.08,19881.0
2025-06-16 12:00:00,199.02,199.02,198.59,198.69,7688.0,199.02,199.02,198.59,198.69,7688.0
2025-06-16 12:05:00,198.69,198.77,198.52,198.61,7049.0,198.69,198.77,198.52,198.61,7049.0
2025-06-16 12:10:00,198.52,198.75,198.52,198.61,7109.0,198.52,198.75,198.52,198.61,7109.0
2025-06-16 12:15:00,198.67,198.75,198.59,198.68,6892.0,198.67,198.75,198.59,198.68,6892.0
2025-06-16 12:20:00,198.68,198.83,198.59,198.64,5999.0,198.68,198.83,198.59,198.64,5999.0
2025-06-16 12:25:00,198.64,198.69,198.5,198.69,4207.0,198.64,198.69,198.5,198.69,4207.0
2025-06-16 12:30:00,198.65,198.76,198.63,198.71,6948.0,198.65,198.76,198.63,198.71,6948.0
2025-06-16 12:35:00,198.73,198.76,198.59,198.68,8196.0,198.73,198.76,198.59,198.68,8196.0
2025-06-16 12:40:00,198.65,198.75,198.49,198.6,8839.0,198.65,198.75,198.49,198.6,8839.0
2025-06-16 12:45:00,198.57,198.82,198.49,198.6,5869.0,198.57,198.82,198.49,198.6,5869.0
2025-06-16 12:50:00,198.56,198.77,198.56,198.68,5754.0,198.56,198.77,198.56,198.68,5754.0
2025-06-16 12:55:00,198.67,198.67,198.48,198.55,6963.0,198.67,198.67,198.48,198.55,6963.0
2025-06-16 13:00:00,198.62,198.8,198.6,198.67,5352.0,198.62,198.8,198.6,198.67,5352.0
2025-06-16 13:05:00,198.63,198.78,198.55,198.78,5484.0,198.63,198.78,198.55,198.78,5484.0
2025-06-16 13:10:00,198.73,198.77,198.62,198.71,5037.0,198.73,198.77,198.62,198.71,5037.0
2025-06-16 13:15:00,198.69,198.81,198.61,198.81,10703.0,198.69,198.81,198.61,198.81,10703.0
2025-06-16 13:20:00,198.75,198.83,198.7,198.81,17788.0,198.75,198.83,198.7,198.81,17788.0
2025-06-16 13:25:00,198.78,199.1,198.77,198.97,17028.0,198.78,199.1,198.77,198.97,17028.0
2025-06-16 13:30:00,199.01,199.22,198.98,199.19,12769.0,199.01,199.22,198.98,199.19,12769.0
2025-06-16 13:35:00,199.18,199.21,199.01,199.02,8407.0,199.18,199.21,199.01,199.02,8407.0
2025-06-16 13:40:00,199.02,199.16,198.97,198.98,15770.0,199.02,199.16,198.97,198.98,15770.0
2025-06-16 13:45:00,198.98,199.01,198.83,198.88,15769.0,198.98,199.01,198.83,198.88,15769.0
2025-06-16 13:50:00,198.88,198.95,198.77,198.79,11307.0,198.88,198.95,198.77,198.79,11307.0
2025-06-16 13:55:00,198.74,198.76,198.5,198.58,9367.0,198.74,198.76,198.5,198.58,9367.0
2025-06-16 14:00:00,198.55,198.86,198.55,198.84,9160.0,198.55,198.86,198.55,198.84,9160.0
2025-06-16 14:05:00,198.86,198.99,198.76,198.82,11338.0,198.86,198.99,198.76,198.82,11338.0
2025-06-16 14:10:00,198.81,198.85,198.55,198.68,13180.0,198.81,198.85,198.55,198.68,13180.0
2025-06-16 14:15:00,198.57,198.64,198.34,198.48,8167.0,198.57,198.64,198.34,198.48,8167.0
2025-06-16 14:20:00,198.42,198.49,198.3,198.46,6935.0,198.42,198.49,198.3,198.46,6935.0
2025-06-16 14:25:00,198.41,198.44,198.13,198.21,7200.0,198.41,198.44,198.13,198.21,7200.0
2025-06-16 14:30:00,198.18,198.25,197.96,198.01,5311.0,198.18,198.25,197.96,198.01,5311.0
2025-06-16 14:35:00,198.01,198.21,197.98,198.1,14940.0,198.01,198.21,197.98,198.1,14940.0
2025-06-16 14:40:00,198.08,198.26,198.07,198.13,5470.0,198.08,198.26,198.07,198.13,5470.0
2025-06-16 14:45:00,198.13,198.18,198.06,198.07,8200.0,198.13,198.18,198.06,198.07,8200.0
2025-06-16 14:50:00,198.06,198.09,197.98,198.04,18035.0,198.06,198.09,197.98,198.04,18035.0
2025-06-16 14:55:00,198.05,198.27,197.99,198.24,34476.0,198.05,198.27,197.99,198.24,34476.0
2025-06-16 15:00:00,198.18,198.18,198.0,198.0,13131.0,198.18,198.18,198.0,198.0,13131.0
2025-06-16 15:05:00,198.0,198.0,197.77,197.85,10025.0,198.0,198.0,197.77,197.85,10025.0
2025-06-16 15:10:00,197.85,197.94,197.71,197.75,9700.0,197.85,197.94,197.71,197.75,9700.0
2025-06-16 15:15:00,197.8,197.86,197.67,197.82,9805.0,197.8,197.86,197.67,197.82,9805.0
2025-06-16 15:20:00,197.77,198.05,197.67,197.93,10912.0,197.77,198.05,197.67,197.93,10912.0
2025-06-16 15:25:00,197.94,198.05,197.62,197.62,14363.0,197.94,198.05,197.62,197.62,14363.0
2025-06-16 15:30:00,197.58,197.67,197.32,197.38,13372.0,197.58,197.67,197.32,197.38,13372.0
2025-06-16 15:35:00,197.37,197.54,197.35,197.49,11144.0,197.37,197.54,197.35,197.49,11144.0
2025-06-16 15:40:00,197.49,197.65,197.43,197.52,14968.0,197.49,197.65,197.43,197.52,14968.0
2025-06-16 15:45:00,197.52,197.87,197.51,197.64,26427.0,197.52,197.87,197.51,197.64,26427.0
2025-06-16 15:50:00,197.59,197.97,197.42,197.86,41939.0,197.59,197.97,197.42,197.86,41939.0
2025-06-16 15:55:00,197.86,198.01,197.43,197.72,122619.0,197.86,198.01,197.43,197.72,122619.0
2025-06-17 09:30:00,195.9,196.61,195.4,196.6,69779.0,195.9,196.61,195.4,196.6,69779.0
2025-06-17 09:35:00,196.66,196.78,196.26,196.29,4764.0,196.66,196.78,196.26,196.29,4764.0
2025-06-17 09:40:00,196.33,196.81,196.32,196.78,29121.0,196.33,196.81,196.32,196.78,29121.0
2025-06-17 09:45:00,196.67,196.92,196.44,196.7,15046.0,196.67,196.92,196.44,196.7,15046.0
2025-06-17 09:50:00,196.59,196.97,196.43,196.77,12364.0,196.59,196.97,196.43,196.77,12364.0
2025-06-17 09:55:00,196.87,197.0,196.5,196.58,12813.0,196.87,197.0,196.5,196.58,12813.0
2025-06-17 10:00:00,196.6,196.78,196.43,196.55,27317.0,196.6,196.78,196.43,196.55,27317.0
2025-06-17 10:05:00,196.52,196.89,196.48,196.84,23753.0,196.52,196.89,196.48,196.84,23753.0
2025-06-17 10:10:00,196.83,196.87,196.46,196.83,23441.0,196.83,196.87,196.46,196.83,23441.0
2025-06-17 10:15:00,196.76,196.86,196.31,196.38,12912.0,196.76,196.86,196.31,196.38,12912.0
2025-06-17 10:20:00,196.34,196.82,196.32,196.36,66415.0,196.34,196.82,196.32,196.36,66415.0
2025-06-17 10:25:00,196.32,196.54,196.27,196.39,35829.0,196.32,196.54,196.27,196.39,35829.0
2025-06-17 10:30:00,196.39,196.74,196.26,196.38,79736.0,196.39,196.74,196.26,196.38,79736.0
2025-06-17 10:35:00,196.32,196.51,196.2,196.28,21505.0,196.32,196.51,196.2,196.28,21505.0
2025-06-17 10:40:00,196.28,196.29,195.84,196.0,14125.0,196.28,196.29,195.84,196.0,14125.0
2025-06-17 10:45:00,195.92,196.06,195.85,195.88,4699.0,195.92,196.06,195.85,195.88,4699.0
2025-06-17 10:50:00,195.87,196.07,195.71,195.9,24699.0,195.87,196.07,195.71,195.9,24699.0
2025-06-17 10:55:00,195.9,195.99,195.82,195.95,12821.0,195.9,195.99,195.82,195.95,12821.0
2025-06-17 11:00:00,195.95,196.05,195.76,195.97,28345.0,195.95,196.05,195.76,195.97,28345.0
2025-06-17 11:05:00,195.98,196.02,195.8,195.89,8452.0,195.98,196.02,195.8,195.89,8452.0
2025-06-17 11:10:00,195.85,195.94,195.75,195.89,13576.0,195.85,195.94,195.75,195.89,13576.0
2025-06-17 11:15:00,195.88,196.05,195.57,195.71,38712.0,195.88,196.05,195.57,195.71,38712.0
2025-06-17 11:20:00,195.75,195.78,195.57,195.69,25862.0,195.75,195.78,195.57,195.69,25862.0
2025-06-17 11:25:00,195.69,195.69,195.2,195.24,14382.0,195.69,195.69,195.2,195.24,14382.0
2025-06-17 11:30:00,195.17,195.28,195.07,195.14,9528.0,195.17,195.28,195.07,195.14,9528.0
2025-06-17 11:35:00,195.07,195.24,194.99,195.0,30495.0,195.07,195.24,194.99,195.0,30495.0
2025-06-17 11:40:00,195.03,195.31,195.03,195.26,22245.0,195.03,195.31,195.03,195.26,22245.0
2025-06-17 11:45:00,195.28,195.38,195.15,195.28,24335.0,195.28,195.38,195.15,195.28,24335.0
2025-06-17 11:50:00,195.28,195.43,195.25,195.34,17471.0,195.28,195.43,195.25,195.34,17471.0
2025-06-17 11:55:00,195.3,195.37,195.16,195.3,13996.0,195.3,195.37,195.16,195.3,13996.0
2025-06-17 12:00:00,195.28,195.48,195.28,195.43,13535.0,195.28,195.48,195.28,195.43,13535.0
2025-06-17 12:05:00,195.43,195.58,195.14,195.34,30847.0,195.43,195.58,195.14,195.34,30847.0
2025-06-17 12:10:00,195.33,195.52,195.32,195.39,11820.0,195.33,195.52,195.32,195.39,11820.0
2025-06-17 12:15:00,195.43,195.57,195.33,195.55,19558.0,195.43,195.57,195.33,195.55,19558.0
2025-06-17 12:20:00,195.55,195.59,195.39,195.46,20450.0,195.55,195.59,195.39,195.46,20450.0
2025-06-17 12:25:00,195.43,195.5,195.35,195.43,13042.0,195.43,195.5,195.35,195.43,13042.0
2025-06-17 12:30:00,195.39,195.52,195.31,195.52,26177.0,195.39,195.52,195.31,195.52,26177.0
2025-06-17 12:35:00,195.52,195.56,195.35,195.37,38407.0,195.52,195.56,195.35,195.37,38407.0
2025-06-17 12:40:00,195.41,195.41,194.93,195.06,14196.0,195.41,195.41,194.93,195.06,14196.0
2025-06-17 12:45:00,195.03,195.21,195.0,195.11,31547.0,195.03,195.21,195.0,195.11,31547.0
2025-06-17 12:50:00,195.09,195.19,194.87,194.96,16154.0,195.09,195.19,194.87,194.96,16154.0
2025-06-17 12:55:00,194.95,194.97,194.58,194.72,11471.0,194.95,194.97,194.58,194.72,11471.0
2025-06-17 13:00:00,194.74,194.89,194.71,194.77,11314.0,194.74,194.89,194.71,194.77,11314.0
2025-06-17 13:05:00,194.73,194.73,194.46,194.47,7658.0,194.73,194.73,194.46,194.47,7658.0
2025-06-17 13:10:00,194.4,194.45,194.18,194.2,18010.0,194.4,194.45,194.18,194.2,18010.0
2025-06-17 13:15:00,194.21,194.28,194.05,194.06,22911.0,194.21,194.28,194.05,194.06,22911.0
2025-06-17 13:20:00,194.05,194.07,193.87,193.87,28951.0,194.05,194.07,193.87,193.87,28951.0
2025-06-17 13:25:00,193.87,193.94,193.69,193.7,11256.0,193.87,193.94,193.69,193.7,11256.0
2025-06-17 13:30:00,193.63,193.88,193.52,193.84,20837.0,193.63,193.88,193.52,193.84,20837.0
2025-06-17 13:35:00,193.84,194.09,193.84,193.91,17712.0,193.84,194.09,193.84,193.91,17712.0
2025-06-17 13:40:00,193.91,194.27,193.83,193.97,12172.0,193.91,194.27,193.83,193.97,12172.0
2025-06-17 13:45:00,193.88,193.97,193.61,193.77,15020.0,193.88,193.97,193.61,193.77,15020.0
2025-06-17 13:50:00,193.71,193.79,193.49,193.68,53446.0,193.71,193.79,193.49,193.68,53446.0
2025-06-17 13:55:00,193.68,193.96,193.61,193.67,34907.0,193.68,193.96,193.61,193.67,34907.0
2025-06-17 14:00:00,193.62,193.62,193.17,193.24,76622.0,193.62,193.62,193.17,193.24,76622.0
2025-06-17 14:05:00,193.32,193.65,193.29,193.58,43632.0,193.32,193.65,193.29,193.58,43632.0
2025-06-17 14:10:00,193.6,193.93,193.6,193.81,32113.0,193.6,193.93,193.6,193.81,32113.0
2025-06-17 14:15:00,193.8,193.9,193.66,193.83,29105.0,193.8,193.9,193.66,193.83,29105.0
2025-06-17 14:20:00,193.82,193.95,193.76,193.78,26620.0,193.82,193.95,193.76,193.78,26620.0
2025-06-17 14:25:00,193.78,193.81,193.5,193.51,30596.0,193.78,193.81,193.5,193.51,30596.0
2025-06-17 14:30:00,193.57,193.7,193.54,193.65,18642.0,193.57,193.7,193.54,193.65,18642.0
2025-06-17 14:35:00,193.65,194.09,193.64,193.94,26393.0,193.65,194.09,193.64,193.94,26393.0
2025-06-17 14:40:00,193.94,193.95,193.5,193.69,24199.0,193.94,193.95,193.5,193.69,24199.0
2025-06-17 14:45:00,193.7,193.98,193.69,193.79,21862.0,193.7,193.98,193.69,193.79,21862.0
2025-06-17 14:50:00,193.78,193.86,193.69,193.8,20827.0,193.78,193.86,193.69,193.8,20827.0
2025-06-17 14:55:00,193.79,194.18,193.79,194.13,26160.0,193.79,194.18,193.79,194.13,26160.0
2025-06-17 15:00:00,194.16,194.26,194.02,194.02,13955.0,194.16,194.26,194.02,194.02,13955.0
2025-06-17 15:05:00,193.99,194.22,193.97,194.19,15226.0,193.99,194.22,193.97,194.19,15226.0
2025-06-17 15:10:00,194.19,194.29,194.04,194.07,16979.0,194.19,194.29,194.04,194.07,16979.0
2025-06-17 15:15:00,194.09,194.14,193.97,194.04,11446.0,194.09,194.14,193.97,194.04,11446.0
2025-06-17 15:20:00,194.05,194.39,194.0,194.38,26118.0,194.05,194.39,194.0,194.38,26118.0
2025-06-17 15:25:00,194.38,194.55,194.34,194.52,18777.0,194.38,194.55,194.34,194.52,18777.0
2025-06-17 15:30:00,194.49,194.49,194.21,194.37,29103.0,194.49,194.49,194.21,194.37,29103.0
2025-06-17 15:35:00,194.42,194.43,194.32,194.37,29316.0,194.42,194.43,194.32,194.37,29316.0
2025-06-17 15:40:00,194.31,194.34,194.12,194.25,29607.0,194.31,194.34,194.12,194.25,29607.0
2025-06-17 15:45:00,194.29,194.49,194.23,194.39,34751.0,194.29,194.49,194.23,194.39,34751.0
2025-06-17 15:50:00,194.35,194.73,193.92,194.0,168787.0,194.35,194.73,193.92,194.0,168787.0
2025-06-17 15:55:00,193.96,194.17,193.39,193.88,479850.0,193.96,194.17,193.39,193.88,479850.0
2025-06-18 09:30:00,193.33,195.8,193.33,195.14,29595.0,193.33,195.8,193.33,195.14,29595.0
2025-06-18 09:35:00,195.37,195.54,194.98,195.1,12177.0,195.37,195.54,194.98,195.1,12177.0
2025-06-18 09:40:00,195.12,195.26,194.44,195.09,33317.0,195.12,195.26,194.44,195.09,33317.0
2025-06-18 09:45:00,195.34,195.91,195.34,195.77,14377.0,195.34,195.91,195.34,195.77,14377.0
2025-06-18 09:50:00,195.81,196.04,195.7,196.0,21277.0,195.81,196.04,195.7,196.0,21277.0
2025-06-18 09:55:00,195.91,196.42,195.91,196.23,21028.0,195.91,196.42,195.91,196.23,21028.0
2025-06-18 10:00:00,196.25,196.73,196.15,196.72,31808.0,196.25,196.73,196.15,196.72,31808.0
2025-06-18 10:05:00,196.57,197.03,196.43,196.92,16319.0,196.57,197.03,196.43,196.92,16319.0
2025-06-18 10:10:00,196.91,197.0,196.5,196.89,18400.0,196.91,197.0,196.5,196.89,18400.0
2025-06-18 10:15:00,196.9,197.22,196.85,196.88,18291.0,196.9,197.22,196.85,196.88,18291.0
2025-06-18 10:20:00,196.88,197.24,196.87,197.04,20521.0,196.88,197.24,196.87,197.04,20521.0
2025-06-18 10:25:00,197.12,197.33,197.11,197.24,25355.0,197.12,197.33,197.11,197.24,25355.0
2025-06-18 10:30:00,197.23,197.63,197.19,197.38,23024.0,197.23,197.63,197.19,197.38,23024.0
2025-06-18 10:35:00,197.39,197.42,197.12,197.23,10970.0,197.39,197.42,197.12,197.23,10970.0
2025-06-18 10:40:00,197.23,197.6,197.16,197.51,33230.0,197.23,197.6,197.16,197.51,33230.0
2025-06-18 10:45:00,197.46,197.61,197.24,197.33,19169.0,197.46,197.61,197.24,197.33,19169.0
2025-06-18 10:50:00,197.32,197.75,197.32,197.54,8935.0,197.32,197.75,197.32,197.54,8935.0
2025-06-18 10:55:00,197.57,197.82,197.45,197.77,18419.0,197.57,197.82,197.45,197.77,18419.0
2025-06-18 11:00:00,197.76,198.12,197.64,198.12,42106.0,197.76,198.12,197.64,198.12,42106.0
2025-06-18 11:05:00,198.04,198.1,197.61,197.73,8214.0,198.04,198.1,197.61,197.73,8214.0
2025-06-18 11:10:00,197.76,197.83,197.61,197.67,11458.0,197.76,197.83,197.61,197.67,11458.0
2025-06-18 11:15:00,197.64,197.72,197.5,197.56,6667.0,197.64,197.72,197.5,197.56,6667.0
2025-06-18 11:20:00,197.56,197.68,197.22,197.3,51896.0,197.56,197.68,197.22,197.3,51896.0
2025-06-18 11:25:00,197.29,197.47,196.94,197.46,18695.0,197.29,197.47,196.94,197.46,18695.0
2025-06-18 11:30:00,197.47,197.64,197.27,197.27,10930.0,197.47,197.64,197.27,197.27,10930.0
2025-06-18 11:35:00,197.33,197.7,197.2,197.63,15428.0,197.33,197.7,197.2,197.63,15428.0
2025-06-18 11:40:00,197.64,197.8,197.42,197.51,50246.0,197.64,197.8,197.42,197.51,50246.0
2025-06-18 11:45:00,197.5,198.03,197.5,197.96,38117.0,197.5,198.03,197.5,197.96,38117.0
2025-06-18 11:50:00,197.9,198.05,197.83,197.87,10942.0,197.9,198.05,197.83,197.87,10942.0
2025-06-18 11:55:00,197.87,198.06,197.75,197.84,6893.0,197.87,198.06,197.75,197.84,6893.0
2025-06-18 12:00:00,197.76,197.91,197.69,197.91,7675.0,197.76,197.91,197.69,197.91,7675.0
2025-06-18 12:05:00,197.91,198.23,197.79,198.23,5995.0,197.91,198.23,197.79,198.23,5995.0
2025-06-18 12:10:00,198.15,198.36,198.11,198.3,14397.0,198.15,198.36,198.11,198.3,14397.0
2025-06-18 12:15:00,198.34,198.38,198.15,198.17,7479.0,198.34,198.38,198.15,198.17,7479.0
2025-06-18 12:20:00,198.1,198.25,197.99,198.1,7611.0,198.1,198.25,197.99,198.1,7611.0
2025-06-18 12:25:00,198.09,198.18,197.84,197.94,16693.0,198.09,198.18,197.84,197.94,16693.0
2025-06-18 12:30:00,197.95,198.04,197.75,197.91,11559.0,197.95,198.04,197.75,197.91,11559.0
2025-06-18 12:35:00,197.81,197.97,197.61,197.79,8629.0,197.81,197.97,197.61,197.79,8629.0
2025-06-18 12:40:00,197.82,197.91,197.43,197.6,10315.0,197.82,197.91,197.43,197.6,10315.0
2025-06-18 12:45:00,197.55,197.69,197.27,197.27,7414.0,197.55,197.69,197.27,197.27,7414.0
2025-06-18 12:50:00,197.4,197.65,197.24,197.49,13614.0,197.4,197.65,197.24,197.49,13614.0
2025-06-18 12:55:00,197.48,197.62,197.41,197.43,6873.0,197.48,197.62,197.41,197.43,6873.0
2025-06-18 13:00:00,197.43,197.7,197.33,197.62,13144.0,197.43,197.7,197.33,197.62,13144.0
2025-06-18 13:05:00,197.62,197.65,197.12,197.13,13888.0,197.62,197.65,197.12,197.13,13888.0
2025-06-18 13:10:00,197.21,197.27,197.07,197.19,23924.0,197.21,197.27,197.07,197.19,23924.0
2025-06-18 13:15:00,197.19,197.33,197.13,197.18,11500.0,197.19,197.33,197.13,197.18,11500.0
2025-06-18 13:20:00,197.18,197.18,196.99,197.06,50081.0,197.18,197.18,196.99,197.06,50081.0
2025-06-18 13:25:00,197.06,197.13,196.94,197.02,15510.0,197.06,197.13,196.94,197.02,15510.0
2025-06-18 13:30:00,197.02,197.26,196.83,197.15,9218.0,197.02,197.26,196.83,197.15,9218.0
2025-06-18 13:35:00,197.09,197.13,196.91,197.1,6069.0,197.09,197.13,196.91,197.1,6069.0
2025-06-18 13:40:00,197.09,197.29,196.95,197.18,10325.0,197.09,197.29,196.95,197.18,10325.0
2025-06-18 13:45:00,197.13,197.36,196.98,197.2,7189.0,197.13,197.36,196.98,197.2,7189.0
2025-06-18 13:50:00,197.2,197.32,197.03,197.28,12006.0,197.2,197.32,197.03,197.28,12006.0
2025-06-18 13:55:00,197.29,197.35,197.07,197.07,7304.0,197.29,197.35,197.07,197.07,7304.0
2025-06-18 14:00:00,197.2,197.96,197.2,197.32,17102.0,197.2,197.96,197.2,197.32,17102.0
2025-06-18 14:05:00,197.28,197.74,197.25,197.47,10497.0,197.28,197.74,197.25,197.47,10497.0
2025-06-18 14:10:00,197.41,197.63,197.31,197.58,6948.0,197.41,197.63,197.31,197.58,6948.0
2025-06-18 14:15:00,197.57,197.85,197.45,197.59,19947.0,197.57,197.85,197.45,197.59,19947.0
2025-06-18 14:20:00,197.57,197.66,197.39,197.4,8213.0,197.57,197.66,197.39,197.4,8213.0
2025-06-18 14:25:00,197.47,197.59,197.4,197.48,8642.0,197.47,197.59,197.4,197.48,8642.0
2025-06-18 14:30:00,197.48,197.97,197.41,197.8,21606.0,197.48,197.97,197.41,197.8,21606.0
2025-06-18 14:35:00,197.78,197.95,197.27,197.9,14564.0,197.78,197.95,197.27,197.9,14564.0
2025-06-18 14:40:00,197.79,198.41,197.79,198.24,22584.0,197.79,198.41,197.79,198.24,22584.0
2025-06-18 14:45:00,198.24,198.25,197.94,198.0,26268.0,198.24,198.25,197.94,198.0,26268.0
2025-06-18 14:50:00,198.0,198.0,197.35,197.46,14591.0,198.0,198.0,197.35,197.46,14591.0
2025-06-18 14:55:00,197.46,197.46,196.59,196.78,14620.0,197.46,197.46,196.59,196.78,14620.0
2025-06-18 15:00:00,196.46,197.27,196.34,197.26,11275.0,196.46,197.27,196.34,197.26,11275.0
2025-06-18 15:05:00,197.28,197.37,196.82,196.91,22304.0,197.28,197.37,196.82,196.91,22304.0
2025-06-18 15:10:00,196.86,197.33,196.61,197.0,23138.0,196.86,197.33,196.61,197.0,23138.0
2025-06-18 15:15:00,197.01,197.01,196.58,196.78,37601.0,197.01,197.01,196.58,196.78,37601.0
2025-06-18 15:20:00,196.78,197.14,196.71,196.94,16788.0,196.78,197.14,196.71,196.94,16788.0
2025-06-18 15:25:00,196.88,197.14,196.58,196.69,87994.0,196.88,197.14,196.58,196.69,87994.0
2025-06-18 15:30:00,196.69,197.32,196.65,197.25,28779.0,196.69,197.32,196.65,197.25,28779.0
2025-06-18 15:35:00,197.25,197.57,197.06,197.24,37681.0,197.25,197.57,197.06,197.24,37681.0
2025-06-18 15:40:00,197.25,197.52,197.16,197.52,31475.0,197.25,197.52,197.16,197.52,31475.0
2025-06-18 15:45:00,197.52,197.65,197.43,197.5,41371.0,197.52,197.65,197.43,197.5,41371.0
2025-06-18 15:50:00,197.47,197.57,197.17,197.17,49652.0,197.47,197.57,197.17,197.17,49652.0
2025-06-18 15:55:00,197.21,197.51,197.05,197.18,156174.0,197.21,197.51,197.05,197.18,156174.0
2025-06-20 09:30:00,198.82,200.0,198.43,199.0,532561.0,198.82,200.0,198.43,199.0,532561.0
2025-06-20 09:35:00,199.02,199.37,198.46,199.22,18538.0,199.02,199.37,198.46,199.22,18538.0
2025-06-20 09:40:00,199.17,199.82,199.07,199.43,12050.0,199.17,199.82,199.07,199.43,12050.0
2025-06-20 09:45:00,199.41,199.41,198.11,198.11,10334.0,199.41,199.41,198.11,198.11,10334.0
2025-06-20 09:50:00,198.11,199.04,198.03,198.98,15091.0,198.11,199.04,198.03,198.98,15091.0
2025-06-20 09:55:00,199.11,199.27,198.82,199.0,10603.0,199.11,199.27,198.82,199.0,10603.0
2025-06-20 10:00:00,199.06,199.37,198.68,198.68,17282.0,199.06,199.37,198.68,198.68,17282.0
2025-06-20 10:05:00,198.85,199.11,198.73,199.11,7331.0,198.85,199.11,198.73,199.11,7331.0
2025-06-20 10:10:00,199.0,199.0,198.02,198.15,16906.0,199.0,199.0,198.02,198.15,16906.0
2025-06-20 10:15:00,198.15,198.37,197.98,198.08,11001.0,198.15,198.37,197.98,198.08,11001.0
2025-06-20 10:20:00,197.96,198.4,197.93,197.98,11731.0,197.96,198.4,197.93,197.98,11731.0
2025-06-20 10:25:00,197.88,198.18,197.73,198.18,2150.0,197.88,198.18,197.73,198.18,2150.0
2025-06-20 10:30:00,198.23,198.23,197.78,197.85,2114.0,198.23,198.23,197.78,197.85,2114.0
2025-06-20 10:35:00,197.85,198.27,197.85,198.17,2890.0,197.85,198.27,197.85,198.17,2890.0
2025-06-20 10:40:00,198.17,198.27,197.58,197.82,15321.0,198.17,198.27,197.58,197.82,15321.0
2025-06-20 10:45:00,197.82,197.9,197.4,197.61,6506.0,197.82,197.9,197.4,197.61,6506.0
2025-06-20 10:50:00,197.75,197.75,197.33,197.46,4770.0,197.75,197.75,197.33,197.46,4770.0
2025-06-20 10:55:00,197.44,197.76,197.44,197.62,6171.0,197.44,197.76,197.44,197.62,6171.0
2025-06-20 11:00:00,197.57,197.8,197.41,197.72,9558.0,197.57,197.8,197.41,197.72,9558.0
2025-06-20 11:05:00,197.81,198.3,197.81,198.02,22229.0,197.81,198.3,197.81,198.02,22229.0
2025-06-20 11:10:00,198.0,198.51,198.0,198.34,6209.0,198.0,198.51,198.0,198.34,6209.0
2025-06-20 11:15:00,198.35,198.45,198.14,198.21,5400.0,198.35,198.45,198.14,198.21,5400.0
2025-06-20 11:20:00,198.21,198.31,198.05,198.23,5181.0,198.21,198.31,198.05,198.23,5181.0
2025-06-20 11:25:00,198.23,198.38,198.15,198.33,11939.0,198.23,198.38,198.15,198.33,11939.0
2025-06-20 11:30:00,198.27,198.89,198.25,198.75,28567.0,198.27,198.89,198.25,198.75,28567.0
2025-06-20 11:35:00,198.84,198.95,198.65,198.95,25841.0,198.84,198.95,198.65,198.95,25841.0
2025-06-20 11:40:00,198.94,199.02,198.69,199.02,12438.0,198.94,199.02,198.69,199.02,12438.0
2025-06-20 11:45:00,198.96,199.02,198.73,198.92,8434.0,198.96,199.02,198.73,198.92,8434.0
2025-06-20 11:50:00,198.88,198.88,198.53,198.53,3886.0,198.88,198.88,198.53,198.53,3886.0
2025-06-20 11:55:00,198.61,198.68,198.51,198.59,4112.0,198.61,198.68,198.51,198.59,4112.0
2025-06-20 12:00:00,198.53,198.65,198.42,198.53,4628.0,198.53,198.65,198.42,198.53,4628.0
2025-06-20 12:05:00,198.53,198.66,198.28,198.61,7985.0,198.53,198.66,198.28,198.61,7985.0
2025-06-20 12:10:00,198.62,198.83,198.48,198.51,14933.0,198.62,198.83,198.48,198.51,14933.0
2025-06-20 12:15:00,198.52,198.63,198.43,198.54,5983.0,198.52,198.63,198.43,198.54,5983.0
2025-06-20 12:20:00,198.56,198.81,198.52,198.81,14470.0,198.56,198.81,198.52,198.81,14470.0
2025-06-20 12:25:00,198.74,199.0,198.65,198.9,18718.0,198.74,199.0,198.65,198.9,18718.0
2025-06-20 12:30:00,198.87,199.06,198.86,199.0,9993.0,198.87,199.06,198.86,199.0,9993.0
2025-06-20 12:35:00,198.97,199.05,198.97,199.01,2973.0,198.97,199.05,198.97,199.01,2973.0
2025-06-20 12:40:00,199.01,199.09,198.88,199.08,7743.0,199.01,199.09,198.88,199.08,7743.0
2025-06-20 12:45:00,199.06,199.14,198.89,198.98,13243.0,199.06,199.14,198.89,198.98,13243.0
2025-06-20 12:50:00,198.95,199.42,198.93,199.39,14896.0,198.95,199.42,198.93,199.39,14896.0
2025-06-20 12:55:00,199.36,199.5,199.2,199.33,25444.0,199.36,199.5,199.2,199.33,25444.0
2025-06-20 13:00:00,199.34,199.61,199.08,199.19,28083.0,199.34,199.61,199.08,199.19,28083.0
2025-06-20 13:05:00,199.16,199.18,198.97,199.08,38212.0,199.16,199.18,198.97,199.08,38212.0
2025-06-20 13:10:00,199.08,199.08,198.91,199.05,23914.0,199.08,199.08,198.91,199.05,23914.0
2025-06-20 13:15:00,199.03,199.27,198.75,198.77,26832.0,199.03,199.27,198.75,198.77,26832.0
2025-06-20 13:20:00,198.78,198.94,198.62,198.91,41503.0,198.78,198.94,198.62,198.91,41503.0
2025-06-20 13:25:00,198.91,198.96,198.61,198.65,35193.0,198.91,198.96,198.61,198.65,35193.0
2025-06-20 13:30:00,198.64,198.79,198.38,198.76,18388.0,198.64,198.79,198.38,198.76,18388.0
2025-06-20 13:35:00,198.75,198.83,198.54,198.63,56418.0,198.75,198.83,198.54,198.63,56418.0
2025-06-20 13:40:00,198.59,199.03,198.54,198.9,38331.0,198.59,199.03,198.54,198.9,38331.0
2025-06-20 13:45:00,198.83,198.92,198.67,198.78,10417.0,198.83,198.92,198.67,198.78,10417.0
2025-06-20 13:50:00,198.76,198.78,198.38,198.46,21437.0,198.76,198.78,198.38,198.46,21437.0
2025-06-20 13:55:00,198.46,198.68,198.46,198.63,12546.0,198.46,198.68,198.46,198.63,12546.0
2025-06-20 14:00:00,198.63,198.78,198.62,198.77,21792.0,198.63,198.78,198.62,198.77,21792.0
2025-06-20 14:05:00,198.77,198.83,198.69,198.82,21860.0,198.77,198.83,198.69,198.82,21860.0
2025-06-20 14:10:00,198.83,198.86,198.65,198.75,26380.0,198.83,198.86,198.65,198.75,26380.0
2025-06-20 14:15:00,198.75,198.97,198.71,198.97,18599.0,198.75,198.97,198.71,198.97,18599.0
2025-06-20 14:20:00,198.97,199.1,198.96,199.03,17941.0,198.97,199.1,198.96,199.03,17941.0
2025-06-20 14:25:00,199.0,199.03,198.84,198.91,17645.0,199.0,199.03,198.84,198.91,17645.0
2025-06-20 14:30:00,198.91,198.96,198.6,198.65,14238.0,198.91,198.96,198.6,198.65,14238.0
2025-06-20 14:35:00,198.65,198.86,198.65,198.72,17913.0,198.65,198.86,198.65,198.72,17913.0
2025-06-20 14:40:00,198.69,198.88,198.61,198.65,11130.0,198.69,198.88,198.61,198.65,11130.0
2025-06-20 14:45:00,198.65,198.7,198.56,198.58,4949.0,198.65,198.7,198.56,198.58,4949.0
2025-06-20 14:50:00,198.59,198.89,198.53,198.78,29357.0,198.59,198.89,198.53,198.78,29357.0
2025-06-20 14:55:00,198.78,198.79,198.41,198.59,13795.0,198.78,198.79,198.41,198.59,13795.0
2025-06-20 15:00:00,198.53,199.03,198.49,198.91,11546.0,198.53,199.03,198.49,198.91,11546.0
2025-06-20 15:05:00,198.92,199.01,198.72,198.76,12516.0,198.92,199.01,198.72,198.76,12516.0
2025-06-20 15:10:00,198.75,198.94,198.75,198.78,23241.0,198.75,198.94,198.75,198.78,23241.0
2025-06-20 15:15:00,198.79,198.85,198.72,198.74,27565.0,198.79,198.85,198.72,198.74,27565.0
2025-06-20 15:20:00,198.76,198.88,198.65,198.77,17668.0,198.76,198.88,198.65,198.77,17668.0
2025-06-20 15:25:00,198.76,198.8,198.66,198.66,32171.0,198.76,198.8,198.66,198.66,32171.0
2025-06-20 15:30:00,198.64,198.75,198.52,198.71,22186.0,198.64,198.75,198.52,198.71,22186.0
2025-06-20 15:35:00,198.74,198.98,198.7,198.79,34495.0,198.74,198.98,198.7,198.79,34495.0
2025-06-20 15:40:00,198.78,198.89,198.64,198.71,29170.0,198.78,198.89,198.64,198.71,29170.0
2025-06-20 15:45:00,198.73,199.0,198.6,198.93,52882.0,198.73,199.0,198.6,198.93,52882.0
2025-06-20 15:50:00,198.89,199.39,198.86,199.2,59988.0,198.89,199.39,198.86,199.2,59988.0
2025-06-20 15:55:00,199.21,199.4,198.36,198.4,312046.0,199.21,199.4,198.36,198.4,312046.0